1580774400000|2020-02-04 00:00:00|1770.9|1768.9|1770.7|1768.7|1771.6|1769.6|1770.7|1768.7|118
1580774700000|2020-02-04 00:05:00|1770.5|1768.5|1769.8|1767.8|1770.9|1768.9|1769.7|1767.7|104
1580775000000|2020-02-04 00:10:00|1769.7|1767.7|1769.7|1767.7|1769.9|1767.9|1769.3|1767.3|132
1580775300000|2020-02-04 00:15:00|1769.6|1767.6|1770.2|1768.2|1771.5|1769.3|1769.6|1767.6|115
1580775600000|2020-02-04 00:20:00|1770.3|1768.3|1769.9|1767.9|1770.4|1768.4|1769.7|1767.7|91
1580775900000|2020-02-04 00:25:00|1769.8|1767.8|1769.1|1767.1|1770.7|1768.2|1769.1|1767.1|108
1580776200000|2020-02-04 00:30:00|1769|1767|1769.8|1767.8|1770.3|1768|1769|1767|102
1580776500000|2020-02-04 00:35:00|1769.7|1767.7|1770.3|1768.3|1770.4|1768.4|1769.3|1766.8|113
1580776800000|2020-02-04 00:40:00|1770.2|1768.2|1770.7|1768.7|1771|1769|1769.8|1767.5|122
1580777100000|2020-02-04 00:45:00|1770.6|1768.6|1770.6|1768.6|1771.3|1768.9|1770.1|1767.8|108
1580777400000|2020-02-04 00:50:00|1770.7|1768.7|1770.6|1768.6|1771.1|1769.1|1770.2|1768|91
1580777700000|2020-02-04 00:55:00|1770.7|1768.7|1770.7|1768.7|1771.1|1768.9|1770.2|1767.9|99
1580778000000|2020-02-04 01:00:00|1770.8|1768.8|1772|1770|1772.9|1770.4|1766.7|1764.5|607
1580778300000|2020-02-04 01:05:00|1772.1|1770.1|1771.7|1768.7|1772.2|1770.2|1770.2|1767.7|345
1580778600000|2020-02-04 01:10:00|1771.1|1769.1|1770.4|1767.4|1772.2|1769.7|1769.2|1767.1|365
1580778900000|2020-02-04 01:15:00|1770|1768|1769.5|1767.5|1770.5|1768.2|1768.2|1765.7|282
1580779200000|2020-02-04 01:20:00|1769.6|1767.6|1768.2|1765.2|1770.3|1767.7|1767.6|1765.2|446
1580779500000|2020-02-04 01:25:00|1768.3|1765.3|1768.1|1766.1|1769.3|1766.8|1767.4|1765.1|299
1580779800000|2020-02-04 01:30:00|1768|1766|1766.6|1764.6|1768.6|1766.6|1766.6|1764.6|339
1580780100000|2020-02-04 01:35:00|1766.7|1764.7|1767.2|1765.2|1768.1|1765.6|1764.2|1761.7|569
1580780400000|2020-02-04 01:40:00|1766.9|1764.9|1766.2|1764.2|1768.2|1765.9|1765.7|1763.2|371
1580780700000|2020-02-04 01:45:00|1766.1|1764.1|1767.7|1765.7|1767.9|1765.8|1765.6|1763.6|309
1580781000000|2020-02-04 01:50:00|1767.6|1765.6|1768.9|1766.9|1770.2|1767.9|1767.5|1765.5|292
1580781300000|2020-02-04 01:55:00|1768.8|1766.8|1769.2|1767.2|1769.8|1767.5|1768.6|1766.2|229
1580781600000|2020-02-04 02:00:00|1769.3|1767.3|1769.5|1767.5|1769.7|1767.6|1768.7|1766.7|190
1580781900000|2020-02-04 02:05:00|1769.4|1767.4|1769.1|1767.1|1770.2|1768.2|1769.1|1767.1|107
1580782200000|2020-02-04 02:10:00|1769.2|1767.2|1771.3|1769.3|1771.4|1769.4|1769.2|1767.2|187
1580782500000|2020-02-04 02:15:00|1771.2|1769.2|1772.2|1769.2|1772.2|1769.8|1770.7|1768.3|147
1580782800000|2020-02-04 02:20:00|1771.7|1769.7|1772.1|1770.1|1772.7|1770.3|1771.2|1769.2|159
1580783100000|2020-02-04 02:25:00|1772.2|1770.2|1771.9|1769.9|1772.2|1770.2|1771.5|1769.5|102
1580783400000|2020-02-04 02:30:00|1771.8|1769.8|1771.9|1769.9|1772.8|1770.5|1771.6|1769.3|189
1580783700000|2020-02-04 02:35:00|1772|1770|1772.7|1770.7|1773.3|1771.3|1771.6|1769.6|156
1580784000000|2020-02-04 02:40:00|1772.8|1770.8|1772.5|1770.5|1772.9|1770.9|1772|1770|158
1580784300000|2020-02-04 02:45:00|1772.6|1770.6|1773.1|1771.1|1773.6|1771.5|1772.1|1769.7|146
1580784600000|2020-02-04 02:50:00|1773.2|1771.2|1772.6|1770.6|1774|1771.9|1772.1|1770.1|184
1580784900000|2020-02-04 02:55:00|1772.7|1770.7|1772.6|1770.6|1773.5|1771|1772.5|1769.9|161
1580785200000|2020-02-04 03:00:00|1772.7|1770.7|1773|1771|1773.4|1771.2|1772.5|1769.9|130
1580785500000|2020-02-04 03:05:00|1773.1|1771.1|1773.6|1771.6|1774.3|1772|1773|1770.9|138
1580785800000|2020-02-04 03:10:00|1773.8|1771.8|1773.2|1771.2|1773.9|1771.8|1772.9|1770.5|127
1580786100000|2020-02-04 03:15:00|1773.3|1771.3|1772.7|1770.7|1773.6|1771.4|1772.6|1770.2|80
1580786400000|2020-02-04 03:20:00|1772.6|1770.6|1772.7|1770.7|1773|1770.8|1772|1769.5|144
1580786700000|2020-02-04 03:25:00|1772.8|1770.8|1774.2|1772.2|1774.6|1772.6|1772.5|1770.5|204
1580787000000|2020-02-04 03:30:00|1773.8|1771.8|1773.6|1771.6|1773.8|1771.8|1773|1771|142
1580787300000|2020-02-04 03:35:00|1773.7|1771.7|1772.2|1770.2|1773.7|1771.7|1772.1|1770.1|210
1580787600000|2020-02-04 03:40:00|1772.3|1770.3|1772.6|1770.6|1773.1|1771.1|1771.6|1769.6|148
1580787900000|2020-02-04 03:45:00|1772.7|1770.7|1773.1|1771.1|1773.5|1771.2|1772.2|1770.2|165
1580788200000|2020-02-04 03:50:00|1773.2|1771.2|1773.6|1771.6|1774|1771.7|1773|1770.7|84
1580788500000|2020-02-04 03:55:00|1773.5|1771.5|1773.7|1771.7|1773.9|1771.9|1773|1770.5|81
1580788800000|2020-02-04 04:00:00|1773.6|1771.6|1774.2|1772.2|1774.5|1772.3|1773.2|1771.2|106
1580789100000|2020-02-04 04:05:00|1774.3|1772.3|1774.3|1772.3|1774.5|1772.5|1774.1|1772.1|91
1580789400000|2020-02-04 04:10:00|1774.2|1772.2|1774.8|1772.8|1775.1|1772.8|1774.2|1772|85
1580789700000|2020-02-04 04:15:00|1774.7|1772.7|1774.6|1772.6|1775|1773|1773.7|1771.3|105
1580790000000|2020-02-04 04:20:00|1774.7|1772.7|1773.2|1771.2|1774.8|1772.7|1773.2|1771.2|104
1580790300000|2020-02-04 04:25:00|1773.1|1771.1|1773.3|1771.3|1773.6|1771.6|1773|1771|143
1580790600000|2020-02-04 04:30:00|1773.4|1771.4|1772.9|1770.9|1773.8|1771.8|1772.7|1770.6|155
1580790900000|2020-02-04 04:35:00|1772.8|1770.8|1773.1|1771.1|1773.6|1771.2|1772.3|1770.2|131
1580791200000|2020-02-04 04:40:00|1773.2|1771.2|1773.7|1771.7|1774.1|1771.8|1773|1771|78
1580791500000|2020-02-04 04:45:00|1773.6|1771.6|1773.5|1771.5|1774|1771.9|1773|1771|77
1580791800000|2020-02-04 04:50:00|1773.4|1771.4|1773.6|1771.6|1773.8|1771.8|1773|1770.7|57
1580792100000|2020-02-04 04:55:00|1773.7|1771.7|1774.1|1772.1|1774.2|1772.2|1773.7|1771.7|49
1580792400000|2020-02-04 05:00:00|1774|1772|1773.6|1771.6|1774.7|1772.2|1773.4|1771.1|120
1580792700000|2020-02-04 05:05:00|1773.5|1771.5|1773.7|1771.7|1774.1|1772.1|1773|1770.6|96
1580793000000|2020-02-04 05:10:00|1773.6|1771.6|1774.1|1772.1|1774.1|1772.1|1773.3|1771.3|86
1580793300000|2020-02-04 05:15:00|1774.2|1772.2|1774|1772|1774.3|1772.2|1773.6|1771.1|80
1580793600000|2020-02-04 05:20:00|1773.9|1771.9|1774.2|1772.2|1774.4|1772.4|1773.7|1771.7|97
1580793900000|2020-02-04 05:25:00|1774|1772|1774.2|1772.2|1774.3|1772.3|1773.5|1771.5|93
1580794200000|2020-02-04 05:30:00|1774.3|1772.3|1776|1774|1777.2|1775|1774|1771.7|216
1580794500000|2020-02-04 05:35:00|1775.7|1773.7|1772.3|1770.3|1776|1773.8|1772.1|1770.1|326
1580794800000|2020-02-04 05:40:00|1772.5|1770.5|1772.1|1769.1|1773.2|1771.1|1771|1768.6|372
1580795100000|2020-02-04 05:45:00|1771.7|1769.7|1770.7|1768.7|1772.5|1770.1|1770|1767.5|303
1580795400000|2020-02-04 05:50:00|1770.6|1768.6|1771.1|1769.1|1772|1769.6|1770.4|1768.1|269
1580795700000|2020-02-04 05:55:00|1771.6|1768.6|1772|1770|1772.6|1770.1|1770.9|1768.3|234
1580796000000|2020-02-04 06:00:00|1771.9|1769.9|1771.6|1769.6|1772.2|1770|1771|1768.4|162
1580796300000|2020-02-04 06:05:00|1771.7|1769.7|1772.6|1770.6|1772.7|1770.7|1771.4|1768.9|127
1580796600000|2020-02-04 06:10:00|1772.5|1770.5|1774.6|1771.6|1775.2|1772.9|1772.5|1770.5|217
1580796900000|2020-02-04 06:15:00|1774.2|1772.2|1773.3|1771.3|1774.7|1772.3|1773|1770.5|190
1580797200000|2020-02-04 06:20:00|1773.2|1771.2|1773.5|1771.5|1773.8|1771.5|1772.5|1770|144
1580797500000|2020-02-04 06:25:00|1773.4|1771.4|1773|1770|1774.4|1771.7|1772|1769.5|214
1580797800000|2020-02-04 06:30:00|1773.1|1770.1|1772.6|1770.6|1773.5|1771|1771.8|1769.5|139
1580798100000|2020-02-04 06:35:00|1772.7|1770.7|1773.5|1771.5|1773.8|1771.6|1772.4|1770|148
1580798400000|2020-02-04 06:40:00|1773.3|1771.3|1772.5|1770.5|1773.6|1771.3|1771.3|1768.9|244
1580798700000|2020-02-04 06:45:00|1773|1770|1772.2|1770.2|1773.1|1770.6|1771.3|1768.9|188
1580799000000|2020-02-04 06:50:00|1772.3|1770.3|1772.5|1770.5|1773.6|1771.5|1772|1770|193
1580799300000|2020-02-04 06:55:00|1772.6|1770.6|1773.4|1771.4|1773.7|1771.6|1771.9|1769.4|254
1580799600000|2020-02-04 07:00:00|1773.5|1771.5|1772.6|1770.6|1773.9|1771.6|1772.1|1769.6|185
1580799900000|2020-02-04 07:05:00|1772.7|1770.7|1773.8|1771.8|1774.1|1772.1|1772.4|1770|156
1580800200000|2020-02-04 07:10:00|1773.9|1771.9|1773.2|1771.2|1773.9|1771.9|1772.7|1770.3|124
1580800500000|2020-02-04 07:15:00|1773.3|1771.3|1776.1|1773.1|1776.3|1774|1773|1770.6|151
1580800800000|2020-02-04 07:20:00|1776.2|1773.2|1777.3|1775.3|1777.4|1775.4|1775.1|1772.6|151
1580801100000|2020-02-04 07:25:00|1777.2|1775.2|1777.1|1775.1|1777.6|1775.3|1776.5|1774.5|108
1580801400000|2020-02-04 07:30:00|1777|1775|1777.6|1775.6|1777.7|1775.7|1776.7|1774.2|116
1580801700000|2020-02-04 07:35:00|1777.5|1775.5|1779|1777|1779.2|1777.2|1777.5|1775.5|119
1580802000000|2020-02-04 07:40:00|1779.1|1777.1|1778.1|1776.1|1779.7|1777.6|1777.7|1775.7|130
1580802300000|2020-02-04 07:45:00|1778|1776|1777.5|1775.5|1778.8|1776.5|1777.3|1775|163
1580802600000|2020-02-04 07:50:00|1777.4|1775.4|1775.2|1773.2|1777.6|1775.6|1775.2|1773.2|138
1580802900000|2020-02-04 07:55:00|1775.3|1773.3|1774.7|1772.7|1775.9|1773.5|1774.7|1772.7|154
1580803200000|2020-02-04 08:00:00|1775.5|1772.5|1775.5|1773.5|1777.1|1774.9|1774.4|1772.3|218
1580803500000|2020-02-04 08:05:00|1775.6|1773.6|1774|1772|1776.2|1774.2|1773.9|1771.9|191
1580803800000|2020-02-04 08:10:00|1773.9|1771.9|1776|1774|1776.6|1774.5|1773.2|1771|198
1580804100000|2020-02-04 08:15:00|1775.9|1773.9|1774.6|1772.6|1776.9|1774.5|1774.6|1772.1|202
1580804400000|2020-02-04 08:20:00|1774.5|1772.5|1774.5|1772.5|1774.8|1772.8|1773.7|1771.5|220
1580804700000|2020-02-04 08:25:00|1774.3|1772.3|1772.4|1770.4|1774.3|1772.3|1771.8|1769.6|240
1580805000000|2020-02-04 08:30:00|1772.5|1770.5|1774|1772|1774.1|1772.1|1772.5|1770.5|169
1580805300000|2020-02-04 08:35:00|1774.1|1772.1|1773.5|1771.5|1774.7|1772.7|1773.4|1771.4|118
1580805600000|2020-02-04 08:40:00|1773.4|1771.4|1773|1771|1773.9|1771.5|1772.5|1770|146
1580805900000|2020-02-04 08:45:00|1772.7|1770.7|1771.9|1768.9|1773.1|1771|1771.8|1768.9|150
1580806200000|2020-02-04 08:50:00|1771.8|1768.8|1771.2|1769.2|1772.1|1769.6|1770|1767.5|163
1580806500000|2020-02-04 08:55:00|1771.1|1769.1|1771.9|1769.9|1772.5|1770.5|1771.1|1769.1|182
1580806800000|2020-02-04 09:00:00|1771.7|1769.7|1770.5|1768.5|1772.1|1769.9|1770.4|1768|176
1580807100000|2020-02-04 09:05:00|1770.4|1768.4|1770.3|1768.3|1770.9|1768.9|1769.8|1767.8|186
1580807400000|2020-02-04 09:10:00|1770.4|1768.4|1770.8|1768.8|1771|1769|1769.7|1767.7|105
1580807700000|2020-02-04 09:15:00|1770.6|1768.6|1772.4|1770.4|1772.5|1770.5|1770.5|1768.5|112
1580808000000|2020-02-04 09:20:00|1772.5|1770.5|1772.5|1770.5|1772.7|1770.7|1772.1|1770.1|103
1580808300000|2020-02-04 09:25:00|1772.6|1770.6|1771.9|1769.9|1772.7|1770.7|1771.2|1769|126
1580808600000|2020-02-04 09:30:00|1771.8|1769.8|1771.4|1769.4|1771.9|1769.9|1770.6|1768.6|130
1580808900000|2020-02-04 09:35:00|1771.3|1769.3|1771.4|1769.4|1772.3|1770.3|1770.6|1768.4|182
1580809200000|2020-02-04 09:40:00|1771.2|1769.2|1773.9|1771.9|1774|1772|1770.9|1768.9|155
1580809500000|2020-02-04 09:45:00|1774|1772|1773.1|1771.1|1774|1772|1772.8|1770.8|153
1580809800000|2020-02-04 09:50:00|1773|1771|1772.9|1770.9|1773.5|1771.4|1772.5|1770.5|99
1580810100000|2020-02-04 09:55:00|1772.7|1770.7|1774|1772|1774.5|1772.1|1772.7|1770.4|125
1580810400000|2020-02-04 10:00:00|1773.9|1771.9|1773.1|1771.1|1774.4|1772.4|1773.1|1771|127
1580810700000|2020-02-04 10:05:00|1773.3|1771.3|1773.5|1771.5|1774.5|1771.9|1773|1770.9|131
1580811000000|2020-02-04 10:10:00|1773.6|1771.6|1774|1772|1774.5|1772.2|1773.2|1771.2|128
1580811300000|2020-02-04 10:15:00|1774.1|1772.1|1774.6|1772.6|1774.7|1772.7|1773.8|1771.8|109
1580811600000|2020-02-04 10:20:00|1774.5|1772.5|1775.1|1773.1|1775.5|1773.5|1774.5|1772.5|96
1580811900000|2020-02-04 10:25:00|1775.2|1773.2|1775.4|1773.4|1775.7|1773.7|1775|1773|96
1580812200000|2020-02-04 10:30:00|1775.5|1773.5|1776.1|1774.1|1776.5|1774.5|1775.4|1773.3|113
1580812500000|2020-02-04 10:35:00|1776|1774|1775.4|1773.4|1776|1774|1775|1773|83
1580812800000|2020-02-04 10:40:00|1775.5|1773.5|1775.4|1773.4|1776|1774|1775.3|1773.3|89
1580813100000|2020-02-04 10:45:00|1775.1|1773.1|1776.1|1774.1|1776.1|1774.1|1775|1773|64
1580813400000|2020-02-04 10:50:00|1776|1774|1775.5|1773.5|1776|1774|1775.5|1773.5|90
1580813700000|2020-02-04 10:55:00|1775.4|1773.4|1775.9|1773.9|1776.4|1774.4|1775.4|1773.4|93
1580814000000|2020-02-04 11:00:00|1776|1774|1777|1775|1777.1|1775.1|1775.9|1773.9|119
1580814300000|2020-02-04 11:05:00|1776.9|1774.9|1776.9|1774.9|1777.1|1775.1|1776.7|1774.7|61
1580814600000|2020-02-04 11:10:00|1777|1775|1775.8|1773.8|1777.1|1775.1|1775.6|1773.6|96
1580814900000|2020-02-04 11:15:00|1775.9|1773.9|1776.2|1774.2|1776.2|1774.2|1775.4|1773.1|86
1580815200000|2020-02-04 11:20:00|1776.3|1774.3|1776|1774|1776.7|1774.4|1775.9|1773.7|66
1580815500000|2020-02-04 11:25:00|1776.1|1774.1|1775.9|1773.9|1776.4|1774.4|1775.8|1773.8|84
1580815800000|2020-02-04 11:30:00|1775.8|1773.8|1774.9|1772.9|1776|1774|1774.9|1772.9|111
1580816100000|2020-02-04 11:35:00|1775|1773|1775.6|1773.6|1775.7|1773.7|1774.5|1772.5|81
1580816400000|2020-02-04 11:40:00|1775.7|1773.7|1774.5|1772.5|1776.9|1774.7|1774.1|1772.1|130
1580816700000|2020-02-04 11:45:00|1774.6|1772.6|1773.9|1771.9|1774.6|1772.6|1773.3|1771.3|106
1580817000000|2020-02-04 11:50:00|1774|1772|1774.5|1772.5|1774.8|1772.8|1773.6|1771.6|81
1580817300000|2020-02-04 11:55:00|1774.6|1772.6|1773.9|1771.9|1774.9|1772.8|1773.9|1771.5|97
1580817600000|2020-02-04 12:00:00|1774|1772|1774.3|1772.3|1774.9|1772.6|1773.7|1771.7|109
1580817900000|2020-02-04 12:05:00|1774.4|1772.4|1774|1772|1774.4|1772.4|1773.5|1771.5|95
1580818200000|2020-02-04 12:10:00|1774.1|1772.1|1773.9|1771.9|1774.5|1772.5|1773.1|1770.8|127
1580818500000|2020-02-04 12:15:00|1773.8|1771.8|1773.6|1771.6|1773.9|1771.9|1773|1771|90
1580818800000|2020-02-04 12:20:00|1773.5|1771.5|1773.8|1771.8|1773.9|1771.9|1772.9|1770.7|103
1580819100000|2020-02-04 12:25:00|1773.9|1771.9|1772.5|1770.5|1774.4|1772.4|1772.3|1770.3|130
1580819400000|2020-02-04 12:30:00|1772.4|1770.4|1772.4|1770.4|1772.7|1770.7|1772|1770|142
1580819700000|2020-02-04 12:35:00|1772.3|1770.3|1771|1769|1772.5|1770.4|1770.7|1768.4|147
1580820000000|2020-02-04 12:40:00|1771.1|1769.1|1770.2|1768.2|1771.9|1769.5|1769.7|1767.3|187
1580820300000|2020-02-04 12:45:00|1770.3|1768.3|1770.7|1768.7|1771.3|1769.3|1770.2|1768.2|149
1580820600000|2020-02-04 12:50:00|1770.8|1768.8|1771.5|1769.5|1771.5|1769.5|1770.1|1768.1|153
1580820900000|2020-02-04 12:55:00|1771.4|1769.4|1770.3|1768.3|1771.5|1769.5|1770.2|1768.2|135
1580821200000|2020-02-04 13:00:00|1770.2|1768.2|1770.3|1768.3|1772.3|1769.8|1769.9|1767.7|248
1580821500000|2020-02-04 13:05:00|1769.9|1767.9|1770.8|1768.8|1771.7|1769.3|1769.8|1767.8|175
1580821800000|2020-02-04 13:10:00|1770.7|1768.7|1770.3|1768.3|1771|1769|1769.8|1767.8|185
1580822100000|2020-02-04 13:15:00|1770.1|1768.1|1770.9|1768.9|1772|1769.5|1769.9|1767.9|139
1580822400000|2020-02-04 13:20:00|1771|1769|1770.2|1768.2|1771.9|1769.5|1769.9|1767.9|183
1580822700000|2020-02-04 13:25:00|1770.3|1768.3|1768.9|1766.9|1770.8|1768.8|1767.4|1765.4|271
1580823000000|2020-02-04 13:30:00|1768.8|1766.8|1772|1770|1772.1|1770.1|1767.9|1765.9|202
1580823300000|2020-02-04 13:35:00|1771.9|1769.9|1770.5|1768.5|1772.5|1770.5|1770.4|1768.4|165
1580823600000|2020-02-04 13:40:00|1770.4|1768.4|1768.7|1766.7|1771.2|1769.2|1767.3|1765.3|408
1580823900000|2020-02-04 13:45:00|1768.6|1766.6|1770.6|1768.6|1771.9|1769.6|1768.5|1766.5|276
1580824200000|2020-02-04 13:50:00|1770.5|1768.5|1767.8|1765.8|1770.5|1768.5|1767.8|1765.8|180
1580824500000|2020-02-04 13:55:00|1767.6|1765.6|1763.5|1761.5|1768.4|1765.9|1763.5|1761.1|487
1580824800000|2020-02-04 14:00:00|1763.6|1761.6|1764.7|1762.7|1765.7|1763.7|1763.2|1761.2|441
1580825100000|2020-02-04 14:05:00|1764.6|1762.6|1765|1763|1765.6|1763.6|1762.2|1760.2|416
1580825400000|2020-02-04 14:10:00|1764.9|1762.9|1768.9|1766.9|1768.9|1766.9|1764.5|1762.2|359
1580825700000|2020-02-04 14:15:00|1768.8|1766.8|1767.5|1765.5|1769|1767|1767|1765|250
1580826000000|2020-02-04 14:20:00|1767.4|1765.4|1769.5|1767.5|1770|1768|1767.3|1765.3|191
1580826300000|2020-02-04 14:25:00|1769.6|1767.6|1771|1769|1771.6|1769.6|1769.3|1767|248
1580826600000|2020-02-04 14:30:00|1770.8|1768.8|1770.1|1768.1|1773|1770.5|1768.9|1766.9|514
1580826900000|2020-02-04 14:35:00|1770.2|1768.2|1769.9|1767.9|1770.6|1768.2|1767.5|1765.5|406
1580827200000|2020-02-04 14:40:00|1770|1768|1768.5|1766.5|1770|1768|1767.3|1765.3|354
1580827500000|2020-02-04 14:45:00|1768.6|1766.6|1764.4|1762.4|1768.6|1766.6|1763.9|1761.9|403
1580827800000|2020-02-04 14:50:00|1764.5|1762.5|1765.1|1763.1|1765.8|1763.8|1763.9|1761.9|318
1580828100000|2020-02-04 14:55:00|1765.2|1763.2|1766|1764|1766.5|1764.1|1764.4|1762.4|266
1580828400000|2020-02-04 15:00:00|1766.2|1763.2|1767.8|1765.8|1768.2|1766.2|1765.1|1762.6|336
1580828700000|2020-02-04 15:05:00|1767.9|1765.9|1765.1|1763.1|1768|1766|1764.8|1762.8|298
1580829000000|2020-02-04 15:10:00|1765|1763|1766.6|1764.6|1767.3|1765|1763.3|1761|316
1580829300000|2020-02-04 15:15:00|1766.7|1764.7|1765.4|1763.4|1767.1|1765.1|1764.8|1762.8|238
1580829600000|2020-02-04 15:20:00|1765.1|1763.1|1762.6|1760.6|1766|1763.7|1762|1760|321
1580829900000|2020-02-04 15:25:00|1762.5|1760.5|1759.5|1757.5|1763.1|1761.1|1759.3|1757.3|437
1580830200000|2020-02-04 15:30:00|1759.4|1757.4|1760.7|1758.7|1761.1|1759.1|1756.1|1754.1|462
1580830500000|2020-02-04 15:35:00|1760.9|1758.9|1759.1|1757.1|1761.5|1759.5|1758.5|1756.5|411
1580830800000|2020-02-04 15:40:00|1759|1757|1757.7|1755.7|1759.6|1757.6|1757.1|1755.1|364
1580831100000|2020-02-04 15:45:00|1757.8|1755.8|1759.5|1757.5|1759.7|1757.7|1756.1|1754.1|295
1580831400000|2020-02-04 15:50:00|1759.6|1757.6|1762.1|1760.1|1762.3|1760.3|1759|1757|253
1580831700000|2020-02-04 15:55:00|1762|1760|1762.2|1760.2|1763.1|1761.1|1761.5|1759.5|238
1580832000000|2020-02-04 16:00:00|1762.1|1760.1|1760.5|1758.5|1762.2|1760.2|1759.6|1757.6|218
1580832300000|2020-02-04 16:05:00|1760.6|1758.6|1761.3|1759.3|1761.7|1759.7|1758.9|1756.9|230
1580832600000|2020-02-04 16:10:00|1761.4|1759.4|1761.5|1759.5|1762.1|1760.1|1760.7|1758.7|238
1580832900000|2020-02-04 16:15:00|1761.4|1759.4|1762|1759|1762.3|1759.8|1760.7|1758.7|187
1580833200000|2020-02-04 16:20:00|1761.5|1759.5|1759.4|1757.4|1762.4|1759.5|1758.5|1756.5|265
1580833500000|2020-02-04 16:25:00|1759.3|1757.3|1759|1757|1759.3|1757.3|1758.2|1756.2|189
1580833800000|2020-02-04 16:30:00|1758.8|1756.8|1760.1|1758.1|1760.2|1758.2|1757.6|1755.6|208
1580834100000|2020-02-04 16:35:00|1760|1758|1760.6|1758.6|1761.2|1759.2|1759.1|1757.1|185
1580834400000|2020-02-04 16:40:00|1760.7|1758.7|1759.6|1757.6|1761.2|1759.2|1759.5|1757.4|207
1580834700000|2020-02-04 16:45:00|1759.7|1757.7|1758.7|1756.7|1759.7|1757.7|1758|1756|193
1580835000000|2020-02-04 16:50:00|1758.6|1756.6|1759.6|1757.6|1760.5|1758.4|1758.5|1756.5|190
1580835300000|2020-02-04 16:55:00|1759.7|1757.7|1757.1|1755.1|1760.2|1757.7|1756.7|1754.6|224
1580835600000|2020-02-04 17:00:00|1757.2|1755.2|1757.2|1755.2|1757.8|1755.8|1755.7|1753.7|234
1580835900000|2020-02-04 17:05:00|1757.1|1755.1|1756.2|1754.2|1757.7|1755.7|1755.7|1753.7|287
1580836200000|2020-02-04 17:10:00|1756.3|1754.3|1755.2|1753.2|1756.8|1754.4|1755.2|1753.2|247
1580836500000|2020-02-04 17:15:00|1755.3|1753.3|1758.7|1756.7|1760.3|1758.3|1754.1|1752.1|395
1580836800000|2020-02-04 17:20:00|1758.6|1756.6|1755.7|1753.7|1758.7|1756.7|1755.3|1753.3|265
1580837100000|2020-02-04 17:25:00|1755.6|1753.6|1756.3|1754.3|1756.7|1754.7|1755.4|1753.4|199
1580837400000|2020-02-04 17:30:00|1756.2|1754.2|1755.3|1753.3|1756.7|1754.3|1755.1|1753.1|198
1580837700000|2020-02-04 17:35:00|1755.2|1753.2|1755.4|1753.4|1756|1754|1754.6|1752.6|217
1580838000000|2020-02-04 17:40:00|1755.3|1753.3|1754.8|1752.8|1755.7|1753.4|1754.4|1752.4|205
1580838300000|2020-02-04 17:45:00|1754.9|1752.9|1755.9|1753.9|1756.7|1754.6|1754.1|1752.1|195
1580838600000|2020-02-04 17:50:00|1755.8|1753.8|1757.1|1755.1|1757.8|1755.5|1755.6|1753.5|238
1580838900000|2020-02-04 17:55:00|1757.2|1755.2|1756.1|1754.1|1757.3|1755.2|1755.7|1753.7|155
1580839200000|2020-02-04 18:00:00|1756|1754|1755.7|1753.7|1756.8|1754.8|1755.3|1752.8|149
1580839500000|2020-02-04 18:05:00|1755.6|1753.6|1757.2|1755.2|1757.2|1755.2|1755.3|1753.2|123
1580839800000|2020-02-04 18:10:00|1757.1|1755.1|1759.8|1757.8|1760.2|1758.2|1756.9|1754.7|158
1580840100000|2020-02-04 18:15:00|1759.7|1757.7|1759.2|1757.2|1760.1|1758|1759|1756.7|173
1580840400000|2020-02-04 18:20:00|1759.1|1757.1|1760.2|1758.2|1760.3|1758.3|1758.2|1756.2|201
1580840700000|2020-02-04 18:25:00|1760.1|1758.1|1759.8|1757.8|1760.2|1758.2|1759|1756.7|211
1580841000000|2020-02-04 18:30:00|1759.9|1757.9|1759.2|1757.2|1760.3|1758|1758.8|1756.8|132
1580841300000|2020-02-04 18:35:00|1759.1|1757.1|1759.1|1757.1|1759.2|1757.2|1758.6|1756.6|86
1580841600000|2020-02-04 18:40:00|1759|1757|1761|1759|1761.4|1759.3|1759|1757|114
1580841900000|2020-02-04 18:45:00|1761.1|1759.1|1760.6|1758.6|1761.4|1759.4|1760|1758|94
1580842200000|2020-02-04 18:50:00|1760.8|1758.8|1762.7|1760.7|1762.8|1760.8|1760.8|1758.8|111
1580842500000|2020-02-04 18:55:00|1762.6|1760.6|1761.8|1759.8|1763.2|1761.2|1761.6|1759.6|135
1580842800000|2020-02-04 19:00:00|1761.7|1759.7|1760.6|1758.6|1762.5|1760.5|1760.1|1758.1|138
1580843100000|2020-02-04 19:05:00|1760.5|1758.5|1760.2|1758.2|1760.9|1758.6|1759.5|1757.1|95
1580843400000|2020-02-04 19:10:00|1760.1|1758.1|1760.3|1758.3|1760.6|1758.6|1760|1758|91
1580843700000|2020-02-04 19:15:00|1760.2|1758.2|1762.8|1760.8|1763.2|1761.2|1760.2|1758.2|110
1580844000000|2020-02-04 19:20:00|1762.9|1760.9|1763.6|1761.6|1763.8|1761.8|1762.6|1760.2|152
1580844300000|2020-02-04 19:25:00|1763.5|1761.5|1762.7|1760.7|1763.8|1761.8|1762.6|1760.3|144
1580844600000|2020-02-04 19:30:00|1762.9|1760.9|1762.9|1760.9|1763.7|1761.4|1762.4|1760.2|126
1580844900000|2020-02-04 19:35:00|1762.7|1760.7|1762.8|1760.8|1763.4|1761.1|1762.1|1760.1|113
1580845200000|2020-02-04 19:40:00|1762.9|1760.9|1762.6|1760.6|1763.8|1761.5|1762.2|1760.1|134
1580845500000|2020-02-04 19:45:00|1762.7|1760.7|1762.6|1760.6|1763.6|1761.1|1762.5|1760.4|98
1580845800000|2020-02-04 19:50:00|1762.7|1760.7|1763.3|1761.3|1763.8|1761.5|1762.5|1760.5|105
1580846100000|2020-02-04 19:55:00|1763.4|1761.4|1763.5|1761.5|1763.7|1761.7|1763|1761|89
1580846400000|2020-02-04 20:00:00|1763.6|1761.6|1764.5|1762.5|1764.8|1762.8|1763.5|1761.5|135
1580846700000|2020-02-04 20:05:00|1764.6|1762.6|1764.5|1762.5|1764.7|1762.7|1764|1762|97
1580847000000|2020-02-04 20:10:00|1764.6|1762.6|1764.7|1762.7|1765.1|1763.1|1764.1|1762.1|129
1580847300000|2020-02-04 20:15:00|1764.8|1762.8|1764.6|1762.6|1765.4|1763.4|1764.4|1762.4|103
1580847600000|2020-02-04 20:20:00|1764.7|1762.7|1764.1|1762.1|1764.7|1762.7|1763.9|1761.9|90
1580847900000|2020-02-04 20:25:00|1764.2|1762.2|1763.9|1761.9|1765|1763|1763.9|1761.9|73
1580848200000|2020-02-04 20:30:00|1764.1|1762.1|1764.6|1762.6|1764.8|1762.8|1764.1|1762.1|81
1580848500000|2020-02-04 20:35:00|1764.5|1762.5|1764.1|1762.1|1764.5|1762.5|1763.8|1761.8|111
1580848800000|2020-02-04 20:40:00|1764.2|1762.2|1764.1|1762.1|1765.3|1763.3|1763.9|1761.9|121
1580849100000|2020-02-04 20:45:00|1764|1762|1762.1|1760.1|1764.2|1762.2|1761.9|1759.9|136
1580849400000|2020-02-04 20:50:00|1762|1760|1763.2|1761.2|1763.4|1761.4|1762|1759.9|134
1580849700000|2020-02-04 20:55:00|1763.3|1761.3|1764.1|1762.1|1764.5|1762.2|1763.2|1761.1|145
1580850000000|2020-02-04 21:00:00|1764|1762|1763.2|1761.2|1764.2|1762.1|1762.8|1760.7|106
1580850300000|2020-02-04 21:05:00|1763.1|1761.1|1763.2|1761.2|1763.7|1761.4|1762.8|1760.7|44
1580850600000|2020-02-04 21:10:00|1763.1|1761.1|1763.7|1760.7|1763.7|1761.6|1762.9|1760.6|62
1580850900000|2020-02-04 21:15:00|1763.6|1760.6|1762.7|1760.7|1763.6|1761.2|1762.6|1760.1|55
1580851200000|2020-02-04 21:20:00|1762.9|1760.9|1763.1|1760.1|1763.1|1761|1762.3|1759.8|66
1580851500000|2020-02-04 21:25:00|1763|1760|1762.1|1760.1|1763.2|1760.9|1762|1759.7|77
1580851800000|2020-02-04 21:30:00|1762.2|1760.2|1761.7|1759.7|1762.9|1760.3|1761.5|1759.1|88
1580852100000|2020-02-04 21:35:00|1761.6|1759.6|1760.8|1758.8|1761.9|1759.9|1760.8|1758.4|63
1580852400000|2020-02-04 21:40:00|1761|1759|1760.7|1758.7|1761.4|1759.1|1760.6|1758.2|105
1580852700000|2020-02-04 21:45:00|1760.8|1758.8|1760.8|1758.8|1761.3|1758.9|1760.2|1757.9|91
1580853000000|2020-02-04 21:50:00|1760.7|1758.7|1760.7|1758.7|1761.3|1759.1|1760.3|1758.1|101
1580853300000|2020-02-04 21:55:00|1760.8|1758.8|1760.6|1757.6|1761.2|1758.8|1759.9|1757.1|92
1580857200000|2020-02-04 23:00:00|1760.9|1757.9|1763.1|1760.1|1763.3|1760.8|1760.9|1757.9|130
1580857500000|2020-02-04 23:05:00|1763.2|1760.2|1762.5|1759.5|1763.2|1760.5|1761.8|1759.2|91
1580857800000|2020-02-04 23:10:00|1762.4|1759.4|1761|1759|1762.4|1759.8|1761|1758.5|69
1580858100000|2020-02-04 23:15:00|1761.1|1759.1|1761.2|1759.2|1761.7|1759.2|1760.9|1758.6|38
1580858400000|2020-02-04 23:20:00|1761.3|1759.3|1760.6|1758.6|1761.9|1759.6|1760.6|1758.2|73
1580858700000|2020-02-04 23:25:00|1760.7|1758.7|1761.2|1759.2|1761.7|1759.2|1760.4|1758|36
1580859000000|2020-02-04 23:30:00|1761.1|1759.1|1761.3|1759.3|1761.9|1759.5|1760.5|1758.1|68
1580859300000|2020-02-04 23:35:00|1761.4|1759.4|1760.9|1758.9|1762|1759.5|1760.9|1758.5|81
1580859600000|2020-02-04 23:40:00|1761.3|1758.3|1761.6|1759.6|1762.1|1759.6|1760.7|1758.1|73
1580859900000|2020-02-04 23:45:00|1761.5|1759.5|1761.6|1758.6|1762.1|1759.9|1761|1758.5|79
1580860200000|2020-02-04 23:50:00|1761.5|1758.5|1761.9|1759.9|1762.1|1760.1|1761.1|1758.5|87
1580860500000|2020-02-04 23:55:00|1761.8|1759.8|1762.3|1760.3|1762.3|1760.3|1761.4|1759.4|79
1580860800000|2020-02-05 00:00:00|1762.2|1760.2|1761.6|1759.6|1762.4|1760.3|1761|1758.6|113
1580861100000|2020-02-05 00:05:00|1761.5|1759.5|1761.6|1759.6|1762.1|1759.8|1761.2|1758.8|112
1580861400000|2020-02-05 00:10:00|1761.5|1759.5|1760.1|1758.1|1762.1|1759.7|1759.8|1757.5|178
1580861700000|2020-02-05 00:15:00|1760.2|1758.2|1760.3|1758.3|1760.7|1758.7|1759.4|1757.2|117
1580862000000|2020-02-05 00:20:00|1760.2|1758.2|1761.4|1759.4|1761.5|1759.5|1760.1|1758.1|169
1580862300000|2020-02-05 00:25:00|1761.2|1759.2|1761.3|1759.3|1762.2|1759.9|1760.7|1758.7|126
1580862600000|2020-02-05 00:30:00|1761.2|1759.2|1761.6|1759.6|1761.8|1759.8|1760.6|1758.4|110
1580862900000|2020-02-05 00:35:00|1761.5|1759.5|1761.5|1759.5|1762.2|1759.9|1761|1759|148
1580863200000|2020-02-05 00:40:00|1761.6|1759.6|1761.4|1759.4|1762.1|1759.7|1761.3|1758.9|89
1580863500000|2020-02-05 00:45:00|1761.3|1759.3|1761.5|1759.5|1762.7|1760.2|1761.3|1759.1|136
1580863800000|2020-02-05 00:50:00|1761.6|1759.6|1761.2|1759.2|1762.2|1759.7|1760.8|1758.6|157
1580864100000|2020-02-05 00:55:00|1761.1|1759.1|1762.2|1760.2|1762.3|1760.3|1761.1|1759.1|109
1580864400000|2020-02-05 01:00:00|1762.3|1760.3|1764.1|1761.1|1765.3|1762.8|1761.3|1758.8|538
1580864700000|2020-02-05 01:05:00|1763.5|1761.5|1761.3|1759.3|1764.2|1761.7|1761.2|1758.9|278
1580865000000|2020-02-05 01:10:00|1761.2|1759.2|1759|1757|1761.8|1759.3|1758.2|1756.2|384
1580865300000|2020-02-05 01:15:00|1758.9|1756.9|1757.6|1755.6|1759.8|1757.4|1756.7|1754.1|494
1580865600000|2020-02-05 01:20:00|1757.7|1755.7|1758.3|1756.3|1758.9|1756.9|1756.1|1753.9|323
1580865900000|2020-02-05 01:25:00|1758.2|1756.2|1757.3|1755.3|1758.7|1756.7|1757.2|1754.8|218
1580866200000|2020-02-05 01:30:00|1756.9|1754.9|1759.4|1757.4|1760.1|1757.7|1756.6|1754.6|295
1580866500000|2020-02-05 01:35:00|1759.2|1757.2|1759.3|1757.3|1759.9|1757.9|1758.8|1756.8|194
1580866800000|2020-02-05 01:40:00|1759.2|1757.2|1759.3|1757.3|1760.3|1757.9|1758.7|1756.4|198
1580867100000|2020-02-05 01:45:00|1759.4|1757.4|1758.8|1756.8|1759.9|1757.9|1757.9|1755.3|234
1580867400000|2020-02-05 01:50:00|1758.9|1756.9|1758.8|1756.8|1759.6|1757.2|1758.2|1755.9|213
1580867700000|2020-02-05 01:55:00|1758.7|1756.7|1757.4|1755.4|1758.7|1756.7|1755.9|1753.3|343
1580868000000|2020-02-05 02:00:00|1757.3|1755.3|1757.4|1755.4|1758.6|1756.1|1755.7|1753.4|312
1580868300000|2020-02-05 02:05:00|1757.3|1755.3|1758.1|1756.1|1758.8|1756.3|1757.2|1754.8|258
1580868600000|2020-02-05 02:10:00|1758|1756|1758|1756|1758.3|1756.3|1757.5|1755.5|125
1580868900000|2020-02-05 02:15:00|1758.2|1756.2|1758.2|1756.2|1758.6|1756.6|1757.5|1755.5|113
1580869200000|2020-02-05 02:20:00|1758.3|1756.3|1758.9|1756.9|1759|1757|1757.9|1755.9|120
1580869500000|2020-02-05 02:25:00|1759|1757|1758.8|1756.8|1759.4|1757.4|1758.7|1756.3|111
1580869800000|2020-02-05 02:30:00|1758.7|1756.7|1758.9|1755.9|1759.4|1757.1|1758|1755.8|175
1580870100000|2020-02-05 02:35:00|1758.8|1755.8|1757.7|1755.7|1758.8|1756.5|1757.6|1755.4|168
1580870400000|2020-02-05 02:40:00|1757.8|1755.8|1757.3|1755.3|1757.9|1755.9|1756.8|1754.8|138
1580870700000|2020-02-05 02:45:00|1757.4|1755.4|1758.3|1756.3|1759.4|1756.9|1757.2|1755.2|173
1580871000000|2020-02-05 02:50:00|1758.4|1756.4|1758.3|1756.3|1758.5|1756.5|1758.1|1756.1|88
1580871300000|2020-02-05 02:55:00|1758.4|1756.4|1758.7|1756.7|1759.4|1757.1|1758.1|1755.4|116
1580871600000|2020-02-05 03:00:00|1758.8|1756.8|1759.8|1757.8|1761|1758.6|1758.7|1756.7|251
1580871900000|2020-02-05 03:05:00|1759.9|1757.9|1759.3|1757.3|1760.4|1758.4|1759.2|1756.8|127
1580872200000|2020-02-05 03:10:00|1759.4|1757.4|1761.1|1759.1|1761.6|1759.4|1759.2|1757.2|198
1580872500000|2020-02-05 03:15:00|1761.2|1759.2|1761.7|1759.7|1762.4|1760.4|1760.7|1758.3|242
1580872800000|2020-02-05 03:20:00|1761.6|1759.6|1762.3|1760.3|1762.8|1760.7|1761.2|1759.2|167
1580873100000|2020-02-05 03:25:00|1762.2|1760.2|1763.8|1761.8|1764.4|1762.4|1762.1|1760.1|282
1580873400000|2020-02-05 03:30:00|1763.7|1761.7|1763.4|1761.4|1764|1761.8|1763.2|1760.9|91
1580873700000|2020-02-05 03:35:00|1763.3|1761.3|1762.7|1760.7|1763.5|1761.4|1762.7|1760.5|70
1580874000000|2020-02-05 03:40:00|1762.8|1760.8|1762.6|1760.6|1762.9|1760.9|1762.4|1760.4|62
1580874300000|2020-02-05 03:45:00|1762.7|1760.7|1763.1|1761.1|1763.6|1761.3|1762.6|1760.3|70
1580874600000|2020-02-05 03:50:00|1763.2|1761.2|1763.2|1761.2|1763.4|1761.3|1762.6|1760.2|53
1580874900000|2020-02-05 03:55:00|1763.1|1761.1|1764.4|1762.4|1764.8|1762.7|1763.1|1761.1|93
1580875200000|2020-02-05 04:00:00|1764.3|1762.3|1764.9|1762.9|1765.4|1763|1764.2|1761.8|80
1580875500000|2020-02-05 04:05:00|1764.8|1762.8|1764.7|1762.7|1765|1763|1764.5|1762.5|58
1580875800000|2020-02-05 04:10:00|1764.6|1762.6|1764.8|1762.8|1765.4|1763.2|1764.6|1762.3|77
1580876100000|2020-02-05 04:15:00|1764.9|1762.9|1764.5|1762.5|1765.2|1763|1764.2|1762|76
1580876400000|2020-02-05 04:20:00|1764.6|1762.6|1764.7|1762.7|1765.3|1762.8|1764.2|1762|70
1580876700000|2020-02-05 04:25:00|1764.6|1762.6|1765.7|1763.7|1765.7|1763.7|1764.6|1762.6|54
1580877000000|2020-02-05 04:30:00|1765.8|1763.8|1765.3|1763.3|1766|1764|1765.2|1763.2|74
1580877300000|2020-02-05 04:35:00|1765.2|1763.2|1765.3|1763.3|1765.9|1763.9|1765|1763|66
1580877600000|2020-02-05 04:40:00|1765.4|1763.4|1765.3|1763.3|1766|1763.6|1765.2|1762.9|78
1580877900000|2020-02-05 04:45:00|1765.2|1763.2|1765.3|1763.3|1766|1763.6|1765.2|1762.9|81
1580878200000|2020-02-05 04:50:00|1765.2|1763.2|1764.5|1762.5|1765.4|1763.3|1764.5|1762|61
1580878500000|2020-02-05 04:55:00|1764.6|1762.6|1764.7|1762.7|1764.9|1762.9|1764.3|1762.3|77
1580878800000|2020-02-05 05:00:00|1764.5|1762.5|1764.3|1762.3|1765|1763|1764.2|1762.2|63
1580879100000|2020-02-05 05:05:00|1764.4|1762.4|1765|1763|1765.3|1763.1|1764.2|1762|77
1580879400000|2020-02-05 05:10:00|1765.1|1763.1|1765.8|1763.8|1766.2|1763.8|1765|1762.7|79
1580879700000|2020-02-05 05:15:00|1765.9|1763.9|1766|1764|1766.2|1764.2|1765.5|1763.5|65
1580880000000|2020-02-05 05:20:00|1766.1|1764.1|1765.7|1763.7|1766.7|1764.7|1765.4|1763.1|93
1580880300000|2020-02-05 05:25:00|1765.6|1763.6|1766.5|1764.5|1766.8|1764.6|1765.3|1763|123
1580880600000|2020-02-05 05:30:00|1766.7|1764.7|1767.8|1765.8|1769.4|1767|1766.7|1764.7|244
1580880900000|2020-02-05 05:35:00|1767.7|1765.7|1769.8|1766.8|1770.4|1767.9|1767.4|1765.1|203
1580881200000|2020-02-05 05:40:00|1770.1|1767.1|1769.7|1767.7|1770.7|1768.6|1768.3|1765.8|290
1580881500000|2020-02-05 05:45:00|1769.4|1767.4|1770.7|1768.7|1770.8|1768.8|1769|1766.7|174
1580881800000|2020-02-05 05:50:00|1770.6|1768.6|1768.2|1766.2|1770.7|1768.7|1767.3|1765.2|214
1580882100000|2020-02-05 05:55:00|1768.3|1766.3|1768.3|1766.3|1769.2|1766.8|1767.4|1765.2|200
1580882400000|2020-02-05 06:00:00|1768.4|1766.4|1767.8|1765.8|1769.7|1767.3|1767.8|1765.8|241
1580882700000|2020-02-05 06:05:00|1767.7|1765.7|1771.6|1769.6|1771.9|1769.6|1767.6|1765.3|231
1580883000000|2020-02-05 06:10:00|1771.7|1769.7|1769.6|1767.6|1773.7|1771.4|1769.3|1767.1|323
1580883300000|2020-02-05 06:15:00|1769.7|1767.7|1769.6|1767.6|1771.2|1768.7|1768.7|1766.4|170
1580883600000|2020-02-05 06:20:00|1769.2|1767.2|1768.6|1766.6|1770.1|1767.7|1768.5|1766|168
1580883900000|2020-02-05 06:25:00|1768.8|1766.8|1769.5|1767.5|1770.5|1768.2|1768.6|1766.3|127
1580884200000|2020-02-05 06:30:00|1769.6|1767.6|1769.7|1767.7|1770.6|1768.2|1769.5|1767.5|78
1580884500000|2020-02-05 06:35:00|1769.8|1767.8|1770.6|1768.6|1770.7|1768.7|1769.1|1767.1|116
1580884800000|2020-02-05 06:40:00|1770.5|1768.5|1771.1|1769.1|1771.7|1769.5|1770.3|1768.1|131
1580885100000|2020-02-05 06:45:00|1771.2|1769.2|1768.7|1766.7|1771.2|1769.2|1768.5|1766.5|80
1580885400000|2020-02-05 06:50:00|1768.9|1766.9|1769.6|1767.6|1770.3|1768.1|1768.9|1766.9|117
1580885700000|2020-02-05 06:55:00|1769.7|1767.7|1769.7|1767.7|1770.6|1768|1768.8|1766.8|175
1580886000000|2020-02-05 07:00:00|1769.6|1767.6|1770.3|1768.3|1770.6|1768.4|1769.6|1767.1|151
1580886300000|2020-02-05 07:05:00|1770.4|1768.4|1771.6|1769.6|1771.8|1769.8|1770.3|1768.3|98
1580886600000|2020-02-05 07:10:00|1771.7|1769.7|1773.6|1771.6|1774.1|1771.9|1771.6|1769.6|170
1580886900000|2020-02-05 07:15:00|1773.5|1771.5|1772|1770|1773.7|1771.7|1772|1769.9|134
1580887200000|2020-02-05 07:20:00|1772.1|1770.1|1771.6|1769.6|1773.1|1770.5|1771.4|1769.4|136
1580887500000|2020-02-05 07:25:00|1771.5|1769.5|1771.5|1769.5|1772|1770|1771|1768.7|104
1580887800000|2020-02-05 07:30:00|1771.6|1769.6|1771.3|1769.3|1773.1|1770.5|1770.8|1767.9|162
1580888100000|2020-02-05 07:35:00|1771.4|1769.4|1771.3|1769.3|1771.7|1769.7|1770.9|1768.3|132
1580888400000|2020-02-05 07:40:00|1771.2|1769.2|1771.4|1769.4|1772.3|1770.1|1771.1|1769.1|122
1580888700000|2020-02-05 07:45:00|1771.5|1769.5|1770.9|1768.9|1771.5|1769.5|1770.6|1768.4|104
1580889000000|2020-02-05 07:50:00|1771|1769|1771|1769|1771.6|1769.6|1770.7|1768.5|91
1580889300000|2020-02-05 07:55:00|1771.1|1769.1|1771|1769|1771.6|1769.5|1770.5|1768.5|123
1580889600000|2020-02-05 08:00:00|1771.1|1769.1|1770.5|1768.5|1771.9|1769.9|1770.4|1768.4|102
1580889900000|2020-02-05 08:05:00|1770.6|1768.6|1770.4|1768.4|1771|1768.7|1769.6|1767.6|161
1580890200000|2020-02-05 08:10:00|1770.5|1768.5|1769.8|1767.8|1770.6|1768.6|1769.8|1767.8|104
1580890500000|2020-02-05 08:15:00|1769.9|1767.9|1769.9|1767.9|1770.4|1768.1|1768.9|1766.9|104
1580890800000|2020-02-05 08:20:00|1770|1768|1769.4|1767.4|1770.5|1768.4|1769.3|1767.3|136
1580891100000|2020-02-05 08:25:00|1769.5|1767.5|1765.4|1763.4|1769.9|1767.9|1765.4|1762.8|175
1580891400000|2020-02-05 08:30:00|1765.5|1763.5|1762.5|1759.5|1765.6|1763.5|1761.8|1759.4|397
1580891700000|2020-02-05 08:35:00|1762.1|1760.1|1756.9|1753.9|1763.3|1760.9|1754.7|1752.2|711
1580892000000|2020-02-05 08:40:00|1756.8|1753.8|1759.1|1757.1|1759.7|1757.2|1753.5|1751|629
1580892300000|2020-02-05 08:45:00|1760|1757|1759.2|1757.2|1760.5|1758.4|1757.6|1755.2|509
1580892600000|2020-02-05 08:50:00|1759.3|1757.3|1760.5|1758.5|1761.1|1758.7|1758.8|1756.8|346
1580892900000|2020-02-05 08:55:00|1761|1758|1761.2|1759.2|1762.1|1760.1|1760|1758|271
1580893200000|2020-02-05 09:00:00|1761.1|1759.1|1758.1|1756.1|1761.8|1759.8|1758|1756|245
1580893500000|2020-02-05 09:05:00|1758|1756|1758.1|1756.1|1759.5|1757.3|1757.7|1755.7|318
1580893800000|2020-02-05 09:10:00|1758|1756|1759.8|1757.8|1760.1|1758.1|1758|1756|262
1580894100000|2020-02-05 09:15:00|1759.7|1757.7|1759.6|1757.6|1760.4|1758.4|1758.5|1756.5|308
1580894400000|2020-02-05 09:20:00|1759.5|1757.5|1759.5|1757.5|1760|1757.7|1758.5|1756.5|221
1580894700000|2020-02-05 09:25:00|1759.6|1757.6|1759.7|1757.7|1760.3|1757.8|1758.4|1756|296
1580895000000|2020-02-05 09:30:00|1759.2|1757.2|1758.2|1755.2|1759.3|1757.2|1757.6|1755.1|252
1580895300000|2020-02-05 09:35:00|1758.3|1755.3|1757.8|1755.8|1760|1757.7|1757.2|1754.7|270
1580895600000|2020-02-05 09:40:00|1758.2|1755.2|1754.7|1752.7|1758.2|1755.4|1754.6|1752.2|291
1580895900000|2020-02-05 09:45:00|1754.6|1752.6|1753|1750|1756.3|1753.8|1751.8|1749.2|385
1580896200000|2020-02-05 09:50:00|1752.9|1749.9|1751|1749|1755.3|1752.8|1750.7|1748.3|455
1580896500000|2020-02-05 09:55:00|1751.6|1748.6|1750.3|1747.3|1752.4|1750|1749.6|1747.3|440
1580896800000|2020-02-05 10:00:00|1750.4|1747.4|1751.1|1749.1|1753|1750.4|1750.1|1747.4|403
1580897100000|2020-02-05 10:05:00|1751|1749|1751.2|1749.2|1752.4|1750|1750.4|1748|295
1580897400000|2020-02-05 10:10:00|1751.1|1749.1|1755.4|1752.4|1755.5|1753.1|1750.4|1747.9|404
1580897700000|2020-02-05 10:15:00|1755.3|1752.3|1754.1|1752.1|1756|1753.2|1753.6|1751.4|283
1580898000000|2020-02-05 10:20:00|1754|1752|1756.4|1754.4|1757.2|1754.5|1754|1752|251
1580898300000|2020-02-05 10:25:00|1756.3|1754.3|1757.3|1754.3|1757.4|1754.7|1755.4|1753|252
1580898600000|2020-02-05 10:30:00|1758.3|1755.3|1757.6|1755.6|1758.3|1755.8|1756.5|1754.3|252
1580898900000|2020-02-05 10:35:00|1757.5|1755.5|1756.7|1754.7|1757.9|1755.6|1756|1754|152
1580899200000|2020-02-05 10:40:00|1756.6|1754.6|1756.7|1754.7|1758.1|1755.7|1756.5|1753.9|154
1580899500000|2020-02-05 10:45:00|1756.6|1754.6|1756.1|1754.1|1757.2|1754.7|1756|1754|143
1580899800000|2020-02-05 10:50:00|1756.2|1754.2|1757.3|1755.3|1757.9|1755.7|1756.1|1753.9|158
1580900100000|2020-02-05 10:55:00|1757.2|1755.2|1757.6|1755.6|1758.7|1756.3|1756.4|1754.3|187
1580900400000|2020-02-05 11:00:00|1757.7|1755.7|1757.6|1755.6|1758.8|1756.8|1756.8|1754.8|171
1580900700000|2020-02-05 11:05:00|1757.5|1755.5|1757.2|1755.2|1757.8|1755.7|1756.6|1754.6|163
1580901000000|2020-02-05 11:10:00|1757.1|1755.1|1758.3|1756.3|1759.1|1756.6|1756.7|1754.7|172
1580901300000|2020-02-05 11:15:00|1758.2|1756.2|1757.5|1755.5|1758.2|1756.2|1756.2|1754.2|168
1580901600000|2020-02-05 11:20:00|1757.4|1755.4|1757.5|1755.5|1758.1|1756.1|1757|1754.7|160
1580901900000|2020-02-05 11:25:00|1757.6|1755.6|1755.2|1753.2|1757.7|1755.7|1754.4|1752.1|205
1580902200000|2020-02-05 11:30:00|1755.3|1753.3|1755.3|1753.3|1755.4|1753.4|1755.1|1753.1|100
1580902500000|2020-02-05 11:35:00|1755.8|1753.8|1759.3|1757.3|1761.4|1758.6|1755.6|1753.6|413
1580902800000|2020-02-05 11:40:00|1759.9|1756.9|1760.6|1757.6|1761.1|1758.6|1758.6|1756.6|379
1580903100000|2020-02-05 11:45:00|1760.5|1757.5|1759.5|1757.5|1760.6|1758.1|1758.9|1756.7|272
1580903400000|2020-02-05 11:50:00|1759.4|1757.4|1760.1|1758.1|1760.7|1758.4|1759|1756.6|200
1580903700000|2020-02-05 11:55:00|1760|1758|1760.2|1758.2|1761.4|1758.8|1759.5|1757.5|203
1580904000000|2020-02-05 12:00:00|1760|1758|1764|1762|1765|1762.5|1760|1757.9|457
1580904300000|2020-02-05 12:05:00|1764.1|1762.1|1764.7|1762.7|1765.3|1763|1763.4|1761.1|192
1580904600000|2020-02-05 12:10:00|1764.8|1762.8|1763.2|1761.2|1765|1762.8|1762.9|1760.9|299
1580904900000|2020-02-05 12:15:00|1763.3|1761.3|1762.9|1759.9|1764.1|1761.5|1761.4|1759|324
1580905200000|2020-02-05 12:20:00|1762.8|1759.8|1761.9|1759.9|1763.4|1760.8|1761.8|1759.2|293
1580905500000|2020-02-05 12:25:00|1762|1760|1762.8|1759.8|1763.4|1761|1761.2|1758.8|225
1580905800000|2020-02-05 12:30:00|1762.9|1759.9|1762.3|1760.3|1763.4|1761|1761.8|1759.4|279
1580906100000|2020-02-05 12:35:00|1762.7|1759.7|1761|1759|1763.4|1761.1|1760.3|1757.7|332
1580906400000|2020-02-05 12:40:00|1760.9|1758.9|1761.3|1759.3|1762|1759.5|1760.7|1758.2|157
1580906700000|2020-02-05 12:45:00|1761.4|1759.4|1761.9|1759.9|1762.8|1760.2|1760.9|1758.2|212
1580907000000|2020-02-05 12:50:00|1762.6|1759.6|1762|1760|1763.5|1760.9|1761.9|1759.4|217
1580907300000|2020-02-05 12:55:00|1761.9|1759.9|1764.4|1762.4|1765|1762.4|1761.9|1759.5|197
1580907600000|2020-02-05 13:00:00|1764.3|1762.3|1762.8|1760.8|1766.9|1764.9|1762.3|1759.8|413
1580907900000|2020-02-05 13:05:00|1763|1761|1762.4|1760.4|1765.5|1763|1762.2|1760.2|405
1580908200000|2020-02-05 13:10:00|1762.1|1760.1|1762.9|1759.9|1764.6|1762.1|1762|1759.5|344
1580908500000|2020-02-05 13:15:00|1763|1760|1760|1758|1765.5|1762.5|1758.5|1755.9|589
1580908800000|2020-02-05 13:20:00|1760.1|1758.1|1761|1759|1762|1760|1759.9|1757.9|530
1580909100000|2020-02-05 13:25:00|1760.7|1758.7|1761.4|1758.4|1762.7|1760.7|1760|1757.9|426
1580909400000|2020-02-05 13:30:00|1761.5|1758.5|1762.8|1760.8|1763|1761|1760.6|1758.1|434
1580909700000|2020-02-05 13:35:00|1762.7|1760.7|1762.3|1760.3|1764.5|1762.5|1762.3|1760.3|295
1580910000000|2020-02-05 13:40:00|1762.4|1760.4|1764.4|1762.4|1764.5|1762.4|1761.8|1759.8|344
1580910300000|2020-02-05 13:45:00|1764.2|1762.2|1763.5|1761.5|1765.6|1763.6|1762.8|1760.8|311
1580910600000|2020-02-05 13:50:00|1763.6|1761.6|1765.4|1763.4|1766.4|1764.3|1763.3|1761.3|334
1580910900000|2020-02-05 13:55:00|1765.5|1763.5|1766.3|1764.3|1766.5|1764.5|1764.9|1762.9|259
1580911200000|2020-02-05 14:00:00|1766.4|1764.4|1766.2|1764.2|1767.3|1765.3|1764.8|1762.8|326
1580911500000|2020-02-05 14:05:00|1766.3|1764.3|1766|1764|1767.7|1765.7|1765.3|1763.3|373
1580911800000|2020-02-05 14:10:00|1766.1|1764.1|1766.4|1764.4|1766.9|1764.9|1765.4|1763.4|309
1580912100000|2020-02-05 14:15:00|1766.3|1764.3|1764.8|1762.8|1766.9|1764.9|1764.3|1762.3|259
1580912400000|2020-02-05 14:20:00|1764.9|1762.9|1763.8|1761.8|1764.9|1762.9|1763|1760.6|222
1580912700000|2020-02-05 14:25:00|1763.7|1761.7|1762.2|1760.2|1764.1|1762.1|1762.2|1759.8|215
1580913000000|2020-02-05 14:30:00|1762.1|1760.1|1764.2|1762.2|1764.3|1762.3|1761.1|1758.8|518
1580913300000|2020-02-05 14:35:00|1764.1|1762.1|1762.6|1760.6|1764.9|1762.8|1762.2|1760.2|428
1580913600000|2020-02-05 14:40:00|1762.7|1760.7|1762.5|1759.5|1764|1762|1762|1759.5|349
1580913900000|2020-02-05 14:45:00|1762.3|1759.3|1760.2|1758.2|1762.3|1759.5|1758.3|1756.3|498
1580914200000|2020-02-05 14:50:00|1760.1|1758.1|1760.1|1758.1|1760.3|1758.3|1758.1|1756.1|319
1580914500000|2020-02-05 14:55:00|1760|1758|1760.5|1757.5|1760.8|1758.2|1758.3|1756.3|300
1580914800000|2020-02-05 15:00:00|1760.7|1757.7|1758.6|1756.6|1761|1758.2|1756.4|1753.9|449
1580915100000|2020-02-05 15:05:00|1758.8|1756.8|1759.9|1757.9|1761|1758.7|1757.8|1755.3|277
1580915400000|2020-02-05 15:10:00|1759.6|1757.6|1761|1759|1761.4|1759.1|1757.4|1754.9|355
1580915700000|2020-02-05 15:15:00|1761.1|1759.1|1763.5|1761.5|1764.3|1762|1760.9|1758.9|637
1580916000000|2020-02-05 15:20:00|1763.4|1761.4|1763.7|1761.7|1764.4|1762.4|1762.9|1760.9|448
1580916300000|2020-02-05 15:25:00|1763.9|1761.9|1765|1763|1765.9|1763.9|1763.4|1761.4|708
1580916600000|2020-02-05 15:30:00|1765.1|1763.1|1764.9|1762.9|1765.6|1763.6|1763.6|1761.6|343
1580916900000|2020-02-05 15:35:00|1764.8|1762.8|1763.9|1761.9|1766|1764|1763.5|1761.5|390
1580917200000|2020-02-05 15:40:00|1763.8|1761.8|1763.4|1761.4|1764.5|1762.5|1763.2|1761.2|280
1580917500000|2020-02-05 15:45:00|1763.3|1761.3|1760.8|1758.8|1763.5|1761.5|1760.6|1758.6|399
1580917800000|2020-02-05 15:50:00|1760.9|1758.9|1761.8|1759.8|1762.4|1760.4|1760.2|1758.2|317
1580918100000|2020-02-05 15:55:00|1761.9|1759.9|1761.4|1759.4|1762.5|1760.5|1760.7|1758.7|258
1580918400000|2020-02-05 16:00:00|1761.5|1759.5|1764.9|1762.9|1765|1763|1761.4|1759.4|274
1580918700000|2020-02-05 16:05:00|1764.8|1762.8|1764.2|1762.2|1766|1764|1764.1|1762.1|296
1580919000000|2020-02-05 16:10:00|1764.1|1762.1|1765.7|1763.7|1765.9|1763.9|1763.7|1761.7|255
1580919300000|2020-02-05 16:15:00|1765.4|1763.4|1766.2|1764.2|1766.7|1764.7|1764.7|1762.7|206
1580919600000|2020-02-05 16:20:00|1766.3|1764.3|1764.8|1762.8|1766.7|1764.7|1764.3|1762.3|201
1580919900000|2020-02-05 16:25:00|1764.7|1762.7|1764.8|1762.8|1765.6|1763.6|1764.2|1762.2|194
1580920200000|2020-02-05 16:30:00|1764.9|1762.9|1763.8|1761.8|1765.3|1763.3|1762.8|1760.8|169
1580920500000|2020-02-05 16:35:00|1763.9|1761.9|1762.9|1760.9|1764.3|1762.3|1762.7|1760.7|145
1580920800000|2020-02-05 16:40:00|1763|1761|1763.2|1761.2|1764.4|1762.4|1762.9|1760.9|160
1580921100000|2020-02-05 16:45:00|1763.1|1761.1|1763.3|1761.3|1763.8|1761.8|1762.8|1760.8|142
1580921400000|2020-02-05 16:50:00|1763.4|1761.4|1762.8|1760.8|1763.9|1761.8|1762.8|1760.8|143
1580921700000|2020-02-05 16:55:00|1762.9|1760.9|1762.2|1760.2|1763.8|1761.7|1762.2|1759.6|166
1580922000000|2020-02-05 17:00:00|1762.1|1760.1|1762.9|1760.9|1763.7|1761.2|1761.8|1759.3|155
1580922300000|2020-02-05 17:05:00|1763.5|1760.5|1762.2|1760.2|1763.7|1761.2|1761.8|1759.2|170
1580922600000|2020-02-05 17:10:00|1762.1|1760.1|1761.8|1759.8|1762.8|1760.3|1761.6|1759.2|121
1580922900000|2020-02-05 17:15:00|1761.7|1759.7|1761.9|1759.9|1762.5|1760.3|1761.4|1759.1|136
1580923200000|2020-02-05 17:20:00|1762|1760|1761.9|1759.9|1763.5|1761|1761.8|1759.3|113
1580923500000|2020-02-05 17:25:00|1762.3|1759.3|1762.8|1759.8|1763.4|1760.9|1761.3|1758.9|150
1580923800000|2020-02-05 17:30:00|1762.7|1759.7|1762.9|1760.9|1763.4|1760.9|1761.7|1759.3|119
1580924100000|2020-02-05 17:35:00|1762.8|1760.8|1762.7|1760.7|1763.9|1761.6|1762.6|1760.4|106
1580924400000|2020-02-05 17:40:00|1762.8|1760.8|1762.3|1760.3|1762.8|1760.8|1761.6|1759.6|101
1580924700000|2020-02-05 17:45:00|1762.2|1760.2|1762.3|1760.3|1763.3|1760.9|1762.1|1759.9|97
1580925000000|2020-02-05 17:50:00|1762.2|1760.2|1764.1|1762.1|1764.3|1762.3|1762.2|1760.2|106
1580925300000|2020-02-05 17:55:00|1764.2|1762.2|1762.3|1760.3|1764.4|1762.4|1762.3|1759.7|97
1580925600000|2020-02-05 18:00:00|1762.2|1760.2|1762.4|1760.4|1763|1761|1761.9|1759.6|122
1580925900000|2020-02-05 18:05:00|1762.5|1760.5|1763.7|1761.7|1763.8|1761.8|1762.1|1759.7|105
1580926200000|2020-02-05 18:10:00|1763.8|1761.8|1765.2|1763.2|1765.9|1763.5|1763.7|1761.7|162
1580926500000|2020-02-05 18:15:00|1765.3|1763.3|1764.8|1762.8|1765.9|1763.5|1764.6|1762.2|113
1580926800000|2020-02-05 18:20:00|1764.7|1762.7|1763.3|1761.3|1764.9|1762.7|1762.7|1760.2|192
1580927100000|2020-02-05 18:25:00|1763.4|1761.4|1765.2|1763.2|1765.9|1763.7|1763.4|1761.4|143
1580927400000|2020-02-05 18:30:00|1765.1|1763.1|1764.5|1762.5|1765.6|1763.6|1764.5|1762.5|89
1580927700000|2020-02-05 18:35:00|1764.6|1762.6|1764.4|1762.4|1765.5|1763.2|1764.3|1762.3|79
1580928000000|2020-02-05 18:40:00|1764.3|1762.3|1764.1|1762.1|1765.1|1763.1|1763.9|1761.9|114
1580928300000|2020-02-05 18:45:00|1764.2|1762.2|1764|1762|1764.7|1762.3|1763.7|1761.4|69
1580928600000|2020-02-05 18:50:00|1764.1|1762.1|1764.6|1762.6|1764.6|1762.6|1763.8|1761.4|52
1580928900000|2020-02-05 18:55:00|1764.7|1762.7|1764.1|1762.1|1765|1763|1763.9|1761.9|81
1580929200000|2020-02-05 19:00:00|1764.2|1762.2|1764.3|1762.3|1765.1|1762.9|1764.1|1761.8|105
1580929500000|2020-02-05 19:05:00|1764.2|1762.2|1765.2|1763.2|1765.8|1763.3|1763.8|1761.4|117
1580929800000|2020-02-05 19:10:00|1765.3|1763.3|1765.3|1763.3|1766.1|1763.6|1764.8|1762.3|99
1580930100000|2020-02-05 19:15:00|1765.2|1763.2|1765.4|1762.4|1765.8|1763.3|1764.6|1762.2|102
1580930400000|2020-02-05 19:20:00|1765.3|1762.3|1764.8|1762.8|1765.7|1763.2|1764.7|1762.2|95
1580930700000|2020-02-05 19:25:00|1764.9|1762.9|1764.7|1762.7|1765.7|1763.2|1764.6|1762.3|87
1580931000000|2020-02-05 19:30:00|1764.8|1762.8|1764.4|1762.4|1765.8|1763.2|1764.2|1762.1|115
1580931300000|2020-02-05 19:35:00|1764.3|1762.3|1764.8|1762.8|1765.3|1762.9|1764.2|1761.9|88
1580931600000|2020-02-05 19:40:00|1764.9|1762.9|1763.9|1761.9|1765.1|1762.9|1763.8|1761.8|72
1580931900000|2020-02-05 19:45:00|1763.8|1761.8|1762.3|1760.3|1763.8|1761.8|1762.2|1759.7|78
1580932200000|2020-02-05 19:50:00|1762.4|1760.4|1762.3|1760.3|1762.8|1760.4|1762|1759.6|80
1580932500000|2020-02-05 19:55:00|1763.1|1760.1|1762.6|1760.6|1763.2|1760.8|1761.6|1759.2|96
1580932800000|2020-02-05 20:00:00|1762.5|1760.5|1762.7|1760.7|1763.6|1761.2|1762.2|1759.7|89
1580933100000|2020-02-05 20:05:00|1762.6|1760.6|1762.8|1760.8|1762.9|1760.9|1762.6|1760.6|31
1580933400000|2020-02-05 20:10:00|1762.7|1760.7|1763.7|1761.7|1764.3|1761.9|1762.6|1760.6|58
1580933700000|2020-02-05 20:15:00|1763.8|1761.8|1763.7|1761.7|1764.8|1762.3|1763.6|1761.6|60
1580934000000|2020-02-05 20:20:00|1763.6|1761.6|1763|1761|1764.3|1762|1762.8|1760.3|92
1580934300000|2020-02-05 20:25:00|1762.9|1760.9|1762.9|1760.9|1763.3|1761.3|1762.8|1760.2|77
1580934600000|2020-02-05 20:30:00|1762.8|1760.8|1762.9|1760.9|1763.7|1761.2|1762.5|1760.3|107
1580934900000|2020-02-05 20:35:00|1763|1761|1762.8|1760.8|1763.3|1761|1762.2|1759.9|93
1580935200000|2020-02-05 20:40:00|1762.7|1760.7|1762.2|1760.2|1763.3|1760.9|1761.7|1759.3|95
1580935500000|2020-02-05 20:45:00|1762.3|1760.3|1763.8|1760.8|1763.9|1761.2|1761.8|1759.5|102
1580935800000|2020-02-05 20:50:00|1763.5|1761.5|1763.3|1760.3|1764.3|1761.7|1762.5|1760|145
1580936100000|2020-02-05 20:55:00|1763.4|1760.4|1763.8|1760.8|1764.3|1761.7|1762.7|1760.2|133
1580936400000|2020-02-05 21:00:00|1763.6|1761.6|1764.8|1762.8|1765.6|1763|1763.2|1761|157
1580936700000|2020-02-05 21:05:00|1765.3|1762.3|1763.8|1761.8|1765.3|1762.5|1763.5|1761|107
1580937000000|2020-02-05 21:10:00|1763.9|1761.9|1763.7|1761.7|1764.4|1762|1763.4|1761|75
1580937300000|2020-02-05 21:15:00|1764.4|1761.4|1763.9|1761.9|1764.4|1762|1763.2|1760.8|67
1580937600000|2020-02-05 21:20:00|1763.8|1761.8|1762.8|1760.8|1764.4|1761.8|1762.8|1760.4|63
1580937900000|2020-02-05 21:25:00|1762.9|1760.9|1763.5|1760.5|1763.6|1761.1|1762.8|1760.4|42
1580938200000|2020-02-05 21:30:00|1763.1|1761.1|1763.4|1761.4|1764.6|1762|1762.9|1760.5|83
1580938500000|2020-02-05 21:35:00|1763.3|1761.3|1762.8|1759.8|1763.9|1761.4|1762.4|1759.8|55
1580938800000|2020-02-05 21:40:00|1762.3|1760.3|1762.5|1759.5|1762.9|1760.5|1761.9|1759.4|59
1580939100000|2020-02-05 21:45:00|1762.1|1760.1|1762.9|1759.9|1762.9|1760.4|1761.8|1759.4|56
1580939400000|2020-02-05 21:50:00|1763.1|1760.1|1762.9|1759.9|1763.4|1760.9|1762.3|1759.8|54
1580939700000|2020-02-05 21:55:00|1762.8|1759.8|1762.6|1759.6|1763.5|1760.9|1762.2|1759.1|98
1580943600000|2020-02-05 23:00:00|1763.5|1760.5|1761.9|1758.9|1763.5|1760.5|1761.4|1758.8|201
1580943900000|2020-02-05 23:05:00|1762|1759|1762.4|1760.4|1763|1760.4|1761.4|1758.8|91
1580944200000|2020-02-05 23:10:00|1762.9|1759.9|1762.8|1759.8|1763|1760.5|1762.1|1759.5|65
1580944500000|2020-02-05 23:15:00|1762.4|1760.4|1762.4|1760.4|1763.3|1760.7|1762.3|1759.8|57
1580944800000|2020-02-05 23:20:00|1762.5|1760.5|1763.4|1760.4|1763.5|1761.1|1762.5|1760|57
1580945100000|2020-02-05 23:25:00|1762.9|1760.9|1762.6|1760.6|1763.1|1760.9|1762.5|1760|51
1580945400000|2020-02-05 23:30:00|1762.7|1760.7|1763|1760|1763.2|1760.8|1762|1759.9|72
1580945700000|2020-02-05 23:35:00|1762.5|1760.5|1762.3|1760.3|1763.1|1760.6|1762.1|1759.8|69
1580946000000|2020-02-05 23:40:00|1762.4|1760.4|1762.3|1760.3|1763|1761|1761.9|1759.9|72
1580946300000|2020-02-05 23:45:00|1762.4|1760.4|1763.2|1761.2|1763.9|1761.6|1762.3|1760.3|85
1580946600000|2020-02-05 23:50:00|1763.3|1761.3|1763.7|1761.7|1764.3|1761.9|1762.8|1760.4|77
1580946900000|2020-02-05 23:55:00|1764.3|1761.3|1763.6|1761.6|1764.3|1762|1763.1|1761|89
1580947200000|2020-02-06 00:00:00|1763.7|1761.7|1764.1|1762.1|1764.3|1762.3|1763.6|1761.6|107
1580947500000|2020-02-06 00:05:00|1764|1762|1763.5|1761.5|1764|1762|1762.9|1760.9|106
1580947800000|2020-02-06 00:10:00|1763.6|1761.6|1762.7|1760.7|1763.6|1761.6|1762.6|1760.6|69
1580948100000|2020-02-06 00:15:00|1762.8|1760.8|1763.1|1761.1|1763.2|1761.2|1762.4|1760.4|53
1580948400000|2020-02-06 00:20:00|1763.2|1761.2|1763.3|1761.3|1763.4|1761.4|1762.7|1760.7|66
1580948700000|2020-02-06 00:25:00|1763.2|1761.2|1763.4|1761.4|1763.5|1761.5|1763|1761|50
1580949000000|2020-02-06 00:30:00|1763.3|1761.3|1763.1|1761.1|1763.5|1761.5|1763|1761|58
1580949300000|2020-02-06 00:35:00|1763|1761|1763.2|1761.2|1763.2|1761.2|1762.5|1760.5|52
1580949600000|2020-02-06 00:40:00|1763.3|1761.3|1763|1761|1763.4|1761.4|1762.4|1760.4|138
1580949900000|2020-02-06 00:45:00|1763.1|1761.1|1764.4|1762.4|1764.5|1762.5|1762.9|1760.9|107
1580950200000|2020-02-06 00:50:00|1764.5|1762.5|1764.9|1762.9|1765|1763|1764.2|1762.2|135
1580950500000|2020-02-06 00:55:00|1764.8|1762.8|1765.7|1763.7|1766|1764|1764.7|1762.7|98
1580950800000|2020-02-06 01:00:00|1765.8|1763.8|1767.6|1765.6|1770|1768|1765.8|1763.8|715
1580951100000|2020-02-06 01:05:00|1767.5|1765.5|1769.5|1767.5|1770.6|1768.1|1767.1|1765.1|436
1580951400000|2020-02-06 01:10:00|1769.4|1767.4|1768.1|1766.1|1769.9|1767.9|1767.6|1765.6|311
1580951700000|2020-02-06 01:15:00|1768|1766|1767.1|1765.1|1768.1|1766.1|1766|1764|384
1580952000000|2020-02-06 01:20:00|1767.2|1765.2|1765.7|1763.7|1767.2|1765.2|1765.6|1763.6|274
1580952300000|2020-02-06 01:25:00|1765.8|1763.8|1766.4|1764.4|1767.5|1765.5|1765.6|1763.6|274
1580952600000|2020-02-06 01:30:00|1766.3|1764.3|1767.3|1765.3|1768.9|1766.9|1766.3|1764.3|309
1580952900000|2020-02-06 01:35:00|1767.4|1765.4|1767.2|1765.2|1768.1|1766.1|1767|1765|206
1580953200000|2020-02-06 01:40:00|1767.1|1765.1|1767.6|1765.6|1767.7|1765.7|1766.9|1764.9|152
1580953500000|2020-02-06 01:45:00|1767.7|1765.7|1767.1|1765.1|1767.8|1765.8|1766.8|1764.8|177
1580953800000|2020-02-06 01:50:00|1767.2|1765.2|1768.2|1766.2|1768.3|1766.3|1767|1765|133
1580954100000|2020-02-06 01:55:00|1768.1|1766.1|1769.1|1767.1|1770.5|1768.5|1767.4|1765.4|172
1580954400000|2020-02-06 02:00:00|1768.9|1766.9|1765.9|1763.9|1768.9|1766.9|1765.2|1763.2|219
1580954700000|2020-02-06 02:05:00|1765.8|1763.8|1766.2|1764.2|1766.9|1764.9|1764.8|1762.8|300
1580955000000|2020-02-06 02:10:00|1766.1|1764.1|1766.4|1764.4|1767.5|1765.5|1766|1764|189
1580955300000|2020-02-06 02:15:00|1766.5|1764.5|1766.9|1764.9|1767.4|1765.4|1766.4|1764.4|97
1580955600000|2020-02-06 02:20:00|1766.8|1764.8|1766.4|1764.4|1766.9|1764.9|1766.2|1764.2|73
1580955900000|2020-02-06 02:25:00|1766.3|1764.3|1766|1764|1766.6|1764.6|1765.9|1763.9|101
1580956200000|2020-02-06 02:30:00|1765.9|1763.9|1766.8|1764.8|1766.9|1764.9|1765.4|1763.4|176
1580956500000|2020-02-06 02:35:00|1766.7|1764.7|1765.9|1763.9|1766.9|1764.9|1765.7|1763.7|134
1580956800000|2020-02-06 02:40:00|1765.8|1763.8|1765|1763|1765.9|1763.9|1764.8|1762.8|226
1580957100000|2020-02-06 02:45:00|1764.9|1762.9|1765.5|1763.5|1765.9|1763.9|1764.4|1762.4|171
1580957400000|2020-02-06 02:50:00|1765.4|1763.4|1766.5|1764.5|1766.6|1764.6|1765|1763|144
1580957700000|2020-02-06 02:55:00|1766.4|1764.4|1766.4|1764.4|1766.9|1764.9|1765.8|1763.8|160
1580958000000|2020-02-06 03:00:00|1766.6|1764.6|1767.1|1765.1|1767.4|1765.4|1765.9|1763.9|208
1580958300000|2020-02-06 03:05:00|1767|1765|1767.1|1765.1|1767.4|1765.4|1766.3|1764.3|279
1580958600000|2020-02-06 03:10:00|1767|1765|1768.3|1766.3|1768.7|1766.7|1766.9|1764.9|204
1580958900000|2020-02-06 03:15:00|1768.4|1766.4|1768.4|1766.4|1768.9|1766.9|1768.2|1766.2|125
1580959200000|2020-02-06 03:20:00|1768.3|1766.3|1768.9|1766.9|1769|1767|1768.2|1766.2|118
1580959500000|2020-02-06 03:25:00|1769|1767|1768.6|1766.6|1769.2|1767.2|1768.3|1766.3|162
1580959800000|2020-02-06 03:30:00|1768.7|1766.7|1768.8|1766.8|1769|1767|1768.5|1766.5|64
1580960100000|2020-02-06 03:35:00|1768.7|1766.7|1768.3|1766.3|1768.8|1766.8|1768.2|1766.2|74
1580960400000|2020-02-06 03:40:00|1768.2|1766.2|1768.3|1766.3|1768.7|1766.7|1768.2|1766.2|40
1580960700000|2020-02-06 03:45:00|1768.2|1766.2|1767.3|1765.3|1768.4|1766.4|1766.7|1764.7|72
1580961000000|2020-02-06 03:50:00|1767.4|1765.4|1766.6|1764.6|1767.6|1765.6|1766.6|1764.6|48
1580961300000|2020-02-06 03:55:00|1766.7|1764.7|1766.7|1764.7|1766.8|1764.8|1766.2|1764.2|43
1580961600000|2020-02-06 04:00:00|1766.8|1764.8|1765.9|1763.9|1767.5|1765.5|1765.7|1763.7|120
1580961900000|2020-02-06 04:05:00|1766|1764|1765.7|1763.7|1766.4|1764.4|1765.5|1763.5|151
1580962200000|2020-02-06 04:10:00|1765.6|1763.6|1766.3|1764.3|1767|1765|1765.6|1763.6|156
1580962500000|2020-02-06 04:15:00|1766.4|1764.4|1767.2|1765.2|1767.3|1765.3|1765.9|1763.9|127
1580962800000|2020-02-06 04:20:00|1767.1|1765.1|1767|1765|1767.2|1765.2|1766.6|1764.6|139
1580963100000|2020-02-06 04:25:00|1766.9|1764.9|1767.3|1765.3|1767.3|1765.3|1766.6|1764.6|92
1580963400000|2020-02-06 04:30:00|1767.2|1765.2|1767.9|1765.9|1768|1766|1766.9|1764.9|99
1580963700000|2020-02-06 04:35:00|1768|1766|1767.6|1765.6|1768|1766|1767.5|1765.5|76
1580964000000|2020-02-06 04:40:00|1767.4|1765.4|1767.9|1765.9|1767.9|1765.9|1767.3|1765.3|96
1580964300000|2020-02-06 04:45:00|1767.8|1765.8|1767.6|1765.6|1768.2|1766.2|1767.4|1765.2|88
1580964600000|2020-02-06 04:50:00|1767.5|1765.5|1766.4|1764.4|1767.7|1765.7|1766.3|1764.3|132
1580964900000|2020-02-06 04:55:00|1766.3|1764.3|1766.9|1764.9|1767.3|1765.3|1766.3|1764.3|57
1580965200000|2020-02-06 05:00:00|1766.8|1764.8|1766.4|1764.4|1767.5|1765.5|1766.3|1764.3|62
1580965500000|2020-02-06 05:05:00|1766.3|1764.3|1766.8|1764.8|1766.9|1764.9|1765.8|1763.8|140
1580965800000|2020-02-06 05:10:00|1766.9|1764.9|1768.9|1766.9|1769.2|1767.2|1766.8|1764.8|118
1580966100000|2020-02-06 05:15:00|1768.8|1766.8|1768.8|1766.8|1769.4|1767.4|1768.1|1766.1|144
1580966400000|2020-02-06 05:20:00|1768.7|1766.7|1770.3|1768.3|1770.4|1768.4|1768.7|1766.7|100
1580966700000|2020-02-06 05:25:00|1770.2|1768.2|1770.2|1768.2|1770.5|1768.5|1769.8|1767.8|108
1580967000000|2020-02-06 05:30:00|1770.4|1768.4|1768.7|1766.7|1771.2|1769.2|1768.7|1766.4|258
1580967300000|2020-02-06 05:35:00|1768.8|1766.8|1768.8|1766.8|1768.8|1766.8|1767.3|1765.3|175
1580967600000|2020-02-06 05:40:00|1768.7|1766.7|1767.9|1765.9|1768.7|1766.7|1767.4|1765.4|189
1580967900000|2020-02-06 05:45:00|1767.8|1765.8|1767.6|1765.6|1768.1|1766.1|1767.4|1765.4|182
1580968200000|2020-02-06 05:50:00|1767.5|1765.5|1769.7|1767.7|1769.8|1767.8|1766.8|1764.8|171
1580968500000|2020-02-06 05:55:00|1769.8|1767.8|1770.7|1768.7|1771.2|1769.2|1769.3|1767.3|269
1580968800000|2020-02-06 06:00:00|1770.8|1768.8|1770.3|1768.3|1770.9|1768.9|1769.8|1767.8|149
1580969100000|2020-02-06 06:05:00|1770.4|1768.4|1770.3|1768.3|1770.8|1768.8|1770.1|1768.1|184
1580969400000|2020-02-06 06:10:00|1770.4|1768.4|1770.8|1768.8|1771|1769|1770.3|1768.3|133
1580969700000|2020-02-06 06:15:00|1770.7|1768.7|1771.2|1769.2|1771.3|1769.3|1769.7|1767.7|136
1580970000000|2020-02-06 06:20:00|1771.1|1769.1|1771.5|1769.5|1771.8|1769.8|1770.7|1768.7|269
1580970300000|2020-02-06 06:25:00|1771.4|1769.4|1771.3|1769.3|1772.3|1770.3|1770.8|1768.8|192
1580970600000|2020-02-06 06:30:00|1771.4|1769.4|1770.6|1768.6|1771.9|1769.9|1769.8|1767.5|165
1580970900000|2020-02-06 06:35:00|1770.5|1768.5|1770.4|1768.4|1771.3|1769.2|1770.2|1767.7|203
1580971200000|2020-02-06 06:40:00|1770.5|1768.5|1770.7|1768.7|1771.1|1769.1|1770.3|1768.3|119
1580971500000|2020-02-06 06:45:00|1770.6|1768.6|1772.2|1770.2|1772.6|1770.6|1770.6|1768.6|131
1580971800000|2020-02-06 06:50:00|1772.3|1770.3|1772.4|1770.4|1773.2|1771.2|1771.5|1769.5|285
1580972100000|2020-02-06 06:55:00|1772.5|1770.5|1772.5|1770.5|1773.8|1771.8|1772.1|1770.1|275
1580972400000|2020-02-06 07:00:00|1772.6|1770.6|1773.8|1771.8|1774.9|1772.6|1772.2|1770.2|359
1580972700000|2020-02-06 07:05:00|1773.7|1771.7|1773.7|1771.7|1774|1772|1773.1|1771.1|128
1580973000000|2020-02-06 07:10:00|1773.6|1771.6|1772.7|1770.7|1773.7|1771.7|1772.5|1770.5|117
1580973300000|2020-02-06 07:15:00|1772.8|1770.8|1772|1770|1773.2|1771.2|1772|1770|210
1580973600000|2020-02-06 07:20:00|1772.1|1770.1|1772.1|1770.1|1772.4|1770.4|1770.9|1768.4|218
1580973900000|2020-02-06 07:25:00|1772|1770|1771.2|1769.2|1772.2|1770.2|1771|1769|156
1580974200000|2020-02-06 07:30:00|1771.3|1769.3|1771.2|1769.2|1771.9|1769.9|1771.1|1769.1|183
1580974500000|2020-02-06 07:35:00|1771.1|1769.1|1772.5|1770.5|1772.5|1770.5|1771.1|1769.1|166
1580974800000|2020-02-06 07:40:00|1772.4|1770.4|1772.7|1770.7|1773|1771|1772.3|1770.3|120
1580975100000|2020-02-06 07:45:00|1772.8|1770.8|1774.2|1772.2|1774.6|1772.6|1772.8|1770.8|199
1580975400000|2020-02-06 07:50:00|1774.1|1772.1|1773.2|1771.2|1774.5|1772.5|1773.2|1771.2|186
1580975700000|2020-02-06 07:55:00|1773.3|1771.3|1772.5|1770.5|1773.8|1771.8|1772|1770|185
1580976000000|2020-02-06 08:00:00|1772.6|1770.6|1770.8|1768.8|1773.5|1771.5|1770.4|1768.4|246
1580976300000|2020-02-06 08:05:00|1771.1|1769.1|1770.2|1768.2|1771.4|1769.4|1769.5|1767.5|201
1580976600000|2020-02-06 08:10:00|1770.1|1768.1|1772.2|1770.2|1772.3|1770.3|1770.1|1768.1|156
1580976900000|2020-02-06 08:15:00|1772.3|1770.3|1771.7|1769.7|1772.7|1770.7|1771.2|1769.2|155
1580977200000|2020-02-06 08:20:00|1771.6|1769.6|1772|1770|1772.5|1770.5|1771.3|1769.3|136
1580977500000|2020-02-06 08:25:00|1772.1|1770.1|1772.2|1770.2|1772.3|1770.3|1771.1|1769.1|143
1580977800000|2020-02-06 08:30:00|1772.3|1770.3|1772.8|1770.8|1773.3|1771.3|1771.7|1769.7|149
1580978100000|2020-02-06 08:35:00|1772.7|1770.7|1772.1|1770.1|1773.7|1771.7|1771.9|1769.9|196
1580978400000|2020-02-06 08:40:00|1772|1770|1770|1768|1772.4|1770.4|1769.6|1767.6|235
1580978700000|2020-02-06 08:45:00|1770.1|1768.1|1770.4|1768.4|1770.8|1768.8|1769.9|1767.9|154
1580979000000|2020-02-06 08:50:00|1770.3|1768.3|1771.3|1769.3|1771.6|1769.6|1769.9|1767.9|164
1580979300000|2020-02-06 08:55:00|1771.4|1769.4|1771.5|1769.5|1771.6|1769.6|1770.9|1768.9|108
1580979600000|2020-02-06 09:00:00|1771.6|1769.6|1772|1770|1772.6|1770.6|1771.4|1769.4|176
1580979900000|2020-02-06 09:05:00|1772.1|1770.1|1771.9|1769.9|1772.2|1770.2|1771.3|1769.3|113
1580980200000|2020-02-06 09:10:00|1772|1770|1773|1771|1773.1|1771.1|1771.5|1769.1|160
1580980500000|2020-02-06 09:15:00|1772.9|1770.9|1773.1|1771.1|1773.8|1771.8|1772.9|1770.9|210
1580980800000|2020-02-06 09:20:00|1773.3|1771.3|1774.5|1772.5|1774.6|1772.6|1773|1771|206
1580981100000|2020-02-06 09:25:00|1774.4|1772.4|1775.8|1773.8|1777.6|1775.2|1774.4|1772.4|275
1580981400000|2020-02-06 09:30:00|1775.7|1773.7|1773.8|1771.8|1776|1774|1773.7|1771.7|170
1580981700000|2020-02-06 09:35:00|1773.9|1771.9|1774.8|1772.8|1775|1773|1773.8|1771.4|152
1580982000000|2020-02-06 09:40:00|1774.9|1772.9|1774.6|1772.6|1775|1773|1774.3|1772.3|155
1580982300000|2020-02-06 09:45:00|1774.7|1772.7|1774.8|1772.8|1775.7|1773.7|1774.4|1772.4|153
1580982600000|2020-02-06 09:50:00|1774.5|1772.5|1774.7|1772.7|1775.1|1773.1|1774.3|1772.3|157
1580982900000|2020-02-06 09:55:00|1774.8|1772.8|1774.5|1772.5|1775|1773|1774|1772|99
1580983200000|2020-02-06 10:00:00|1774.8|1772.8|1778.4|1776.4|1778.7|1776.7|1774.8|1772.8|213
1580983500000|2020-02-06 10:05:00|1778.3|1776.3|1781.9|1779.9|1782.5|1780|1778|1776|208
1580983800000|2020-02-06 10:10:00|1782|1780|1781.4|1779.4|1784|1781.6|1780.3|1777.6|308
1580984100000|2020-02-06 10:15:00|1781.7|1779.7|1780.8|1778.8|1782.3|1779.9|1779.5|1777.2|258
1580984400000|2020-02-06 10:20:00|1781.3|1778.3|1781.4|1779.4|1782.3|1779.9|1780.5|1778.2|210
1580984700000|2020-02-06 10:25:00|1781.3|1779.3|1782.2|1780.2|1782.9|1780.4|1781.3|1779.3|177
1580985000000|2020-02-06 10:30:00|1782.1|1780.1|1782.7|1780.7|1783.4|1781.4|1782.1|1780.1|165
1580985300000|2020-02-06 10:35:00|1782.8|1780.8|1784.3|1781.3|1784.5|1781.9|1782.7|1780.7|200
1580985600000|2020-02-06 10:40:00|1783.7|1781.7|1782.3|1780.3|1784.1|1782.1|1781.9|1779.9|230
1580985900000|2020-02-06 10:45:00|1782.4|1780.4|1781.8|1779.8|1782.9|1780.8|1781.6|1779.6|188
1580986200000|2020-02-06 10:50:00|1781.9|1779.9|1782.3|1780.3|1782.9|1780.9|1781.9|1779.9|163
1580986500000|2020-02-06 10:55:00|1782.4|1780.4|1783.4|1781.4|1784.2|1782.2|1782.1|1780.1|253
1580986800000|2020-02-06 11:00:00|1783.3|1781.3|1783.2|1781.2|1784.5|1782.5|1783.1|1781.1|256
1580987100000|2020-02-06 11:05:00|1783.1|1781.1|1781.2|1779.2|1783.8|1781.8|1781|1778.6|242
1580987400000|2020-02-06 11:10:00|1781.1|1779.1|1781.7|1779.7|1782.6|1780.4|1781.1|1779.1|170
1580987700000|2020-02-06 11:15:00|1781.8|1779.8|1781.3|1779.3|1782.4|1780.4|1781.1|1779.1|148
1580988000000|2020-02-06 11:20:00|1781.2|1779.2|1782.2|1780.2|1782.8|1780.8|1781.2|1779.2|138
1580988300000|2020-02-06 11:25:00|1782.1|1780.1|1781.4|1779.4|1782.2|1780.2|1780.9|1778.7|220
1580988600000|2020-02-06 11:30:00|1781.7|1779.7|1779.2|1777.2|1781.8|1779.8|1779.1|1777.1|221
1580988900000|2020-02-06 11:35:00|1779.3|1777.3|1778.5|1776.5|1779.9|1777.8|1778.2|1776.2|148
1580989200000|2020-02-06 11:40:00|1778.4|1776.4|1778.8|1776.8|1779.9|1777.9|1778.4|1776.4|158
1580989500000|2020-02-06 11:45:00|1778.7|1776.7|1779.8|1777.8|1780.1|1778.1|1778.6|1776.6|124
1580989800000|2020-02-06 11:50:00|1779.9|1777.9|1780.3|1778.3|1780.4|1778.4|1779.6|1777.6|114
1580990100000|2020-02-06 11:55:00|1780.2|1778.2|1778.8|1776.8|1780.3|1778.3|1778.5|1776.5|145
1580990400000|2020-02-06 12:00:00|1778.7|1776.7|1776.7|1774.7|1778.7|1776.7|1776.6|1774.6|204
1580990700000|2020-02-06 12:05:00|1776.6|1774.6|1777.2|1775.2|1777.8|1775.8|1776.1|1774.1|147
1580991000000|2020-02-06 12:10:00|1777.3|1775.3|1777.7|1775.7|1778.7|1776.2|1777.1|1775.1|152
1580991300000|2020-02-06 12:15:00|1777.8|1775.8|1776.8|1774.8|1778.2|1776.2|1776.8|1774.8|130
1580991600000|2020-02-06 12:20:00|1776.9|1774.9|1778.2|1776.2|1778.3|1776.3|1776.8|1774.8|153
1580991900000|2020-02-06 12:25:00|1778.3|1776.3|1779.8|1777.8|1780.2|1778.2|1778|1776|124
1580992200000|2020-02-06 12:30:00|1779.7|1777.7|1778.3|1776.3|1779.8|1777.8|1777.2|1775.2|196
1580992500000|2020-02-06 12:35:00|1778.2|1776.2|1777.7|1775.7|1779.2|1776.8|1777.4|1775.2|153
1580992800000|2020-02-06 12:40:00|1777.8|1775.8|1778.4|1776.4|1778.7|1776.7|1777.3|1775.3|148
1580993100000|2020-02-06 12:45:00|1778.2|1776.2|1778.3|1776.3|1778.8|1776.7|1777.6|1775.6|138
1580993400000|2020-02-06 12:50:00|1778.2|1776.2|1779.6|1777.6|1779.8|1777.8|1777.9|1775.9|149
1580993700000|2020-02-06 12:55:00|1779.7|1777.7|1780.4|1778.4|1780.6|1778.6|1779.6|1777.6|120
1580994000000|2020-02-06 13:00:00|1780.7|1778.7|1780.4|1778.4|1781.9|1779.9|1780.3|1778.3|219
1580994300000|2020-02-06 13:05:00|1780.5|1778.5|1780|1778|1781.7|1779.4|1779.9|1777.9|185
1580994600000|2020-02-06 13:10:00|1780.1|1778.1|1781.3|1779.3|1781.8|1779.8|1779.9|1777.9|172
1580994900000|2020-02-06 13:15:00|1781.4|1779.4|1780.9|1778.9|1781.8|1779.8|1780.7|1778.7|205
1580995200000|2020-02-06 13:20:00|1780.8|1778.8|1777.8|1775.8|1781|1779|1777.7|1775.7|233
1580995500000|2020-02-06 13:25:00|1777.7|1775.7|1779.5|1776.5|1779.6|1777.1|1777.1|1775.1|194
1580995800000|2020-02-06 13:30:00|1779.4|1776.4|1780.3|1778.3|1781.5|1779.5|1778.1|1775.9|307
1580996100000|2020-02-06 13:35:00|1780.2|1778.2|1782.3|1780.3|1782.5|1780.5|1779.8|1777.8|246
1580996400000|2020-02-06 13:40:00|1782.4|1780.4|1783.3|1781.3|1783.4|1781.4|1781.2|1779.2|271
1580996700000|2020-02-06 13:45:00|1783.4|1781.4|1786.9|1784.9|1787|1785|1782.7|1780.7|258
1580997000000|2020-02-06 13:50:00|1787|1785|1788.5|1786.5|1789.7|1787.7|1787|1785|403
1580997300000|2020-02-06 13:55:00|1788.7|1786.7|1784.7|1782.7|1789|1787|1784.5|1782.5|348
1580997600000|2020-02-06 14:00:00|1784.6|1782.6|1784.4|1782.4|1787.1|1785.1|1784|1782|351
1580997900000|2020-02-06 14:05:00|1784.2|1782.2|1782.2|1780.2|1785.1|1783.1|1782.1|1780.1|290
1580998200000|2020-02-06 14:10:00|1782.1|1780.1|1782|1780|1783.2|1781.2|1781|1779|240
1580998500000|2020-02-06 14:15:00|1782.1|1780.1|1783.8|1781.8|1783.8|1781.8|1781|1779|274
1580998800000|2020-02-06 14:20:00|1783.7|1781.7|1783.8|1781.8|1784.6|1782.6|1783.5|1781.5|206
1580999100000|2020-02-06 14:25:00|1783.9|1781.9|1784.7|1782.7|1785.2|1783.2|1783.8|1781.8|161
1580999400000|2020-02-06 14:30:00|1784.9|1782.9|1782.3|1780.3|1785.3|1783.3|1781.8|1779.8|484
1580999700000|2020-02-06 14:35:00|1782.4|1780.4|1782.8|1780.8|1782.9|1780.9|1779.4|1777.4|350
1581000000000|2020-02-06 14:40:00|1782.9|1780.9|1783.3|1781.3|1785.7|1783.7|1782.4|1780.4|488
1581000300000|2020-02-06 14:45:00|1783.4|1781.4|1781.4|1779.4|1783.9|1781.9|1781.3|1779.3|396
1581000600000|2020-02-06 14:50:00|1781.5|1779.5|1781.7|1779.7|1783.1|1781.1|1780.9|1778.9|319
1581000900000|2020-02-06 14:55:00|1781.8|1779.8|1779.8|1777.8|1782.4|1780.4|1779.8|1777.8|274
1581001200000|2020-02-06 15:00:00|1779.5|1777.5|1782.9|1780.9|1783.3|1781.3|1778.5|1776.5|324
1581001500000|2020-02-06 15:05:00|1782.8|1780.8|1781.3|1779.3|1782.9|1780.9|1780.9|1778.9|241
1581001800000|2020-02-06 15:10:00|1781.4|1779.4|1780.9|1778.9|1781.4|1779.4|1779|1777|254
1581002100000|2020-02-06 15:15:00|1780.8|1778.8|1779|1777|1780.9|1778.9|1778.3|1776.3|232
1581002400000|2020-02-06 15:20:00|1778.9|1776.9|1779.9|1777.9|1780|1778|1778.3|1776.3|242
1581002700000|2020-02-06 15:25:00|1779.8|1777.8|1779.4|1777.4|1780.4|1778.4|1778.2|1776.2|283
1581003000000|2020-02-06 15:30:00|1779.3|1777.3|1777.4|1775.4|1779.9|1777.9|1776.9|1774.9|357
1581003300000|2020-02-06 15:35:00|1777.3|1775.3|1776|1774|1777.4|1775.4|1774.4|1772.4|277
1581003600000|2020-02-06 15:40:00|1776.1|1774.1|1776.3|1774.3|1776.4|1774.4|1774.8|1772.8|267
1581003900000|2020-02-06 15:45:00|1776.4|1774.4|1775.1|1773.1|1776.5|1774.5|1773.5|1771.5|303
1581004200000|2020-02-06 15:50:00|1775.2|1773.2|1777|1775|1777.2|1775.2|1774.9|1772.9|173
1581004500000|2020-02-06 15:55:00|1776.9|1774.9|1778.7|1776.7|1779.5|1777.5|1776.5|1774.5|201
1581004800000|2020-02-06 16:00:00|1778.6|1776.6|1780.9|1778.9|1781|1779|1778.4|1776.4|253
1581005100000|2020-02-06 16:05:00|1780.8|1778.8|1780.4|1778.4|1781.7|1779.7|1780.3|1778.3|239
1581005400000|2020-02-06 16:10:00|1780.3|1778.3|1780.6|1778.6|1781.3|1779.3|1779.4|1777.4|235
1581005700000|2020-02-06 16:15:00|1780.5|1778.5|1779.5|1777.5|1780.9|1778.9|1779.2|1777.2|214
1581006000000|2020-02-06 16:20:00|1779.4|1777.4|1781.1|1779.1|1781.1|1779.1|1779.2|1777.2|141
1581006300000|2020-02-06 16:25:00|1781|1779|1782.3|1780.3|1782.5|1780.5|1780.8|1778.8|190
1581006600000|2020-02-06 16:30:00|1782.4|1780.4|1781.9|1779.9|1782.6|1780.6|1781.3|1779.3|173
1581006900000|2020-02-06 16:35:00|1782|1780|1781.2|1779.2|1782.8|1780.8|1780.9|1778.9|163
1581007200000|2020-02-06 16:40:00|1781.3|1779.3|1782|1780|1782.2|1780.2|1781.1|1779.1|138
1581007500000|2020-02-06 16:45:00|1781.9|1779.9|1782.3|1780.3|1782.6|1780.6|1781.8|1779.8|126
1581007800000|2020-02-06 16:50:00|1782.4|1780.4|1783.6|1781.6|1783.7|1781.7|1782.4|1780.4|121
1581008100000|2020-02-06 16:55:00|1783.5|1781.5|1784.3|1782.3|1784.5|1782.5|1783.3|1781.3|129
1581008400000|2020-02-06 17:00:00|1784.2|1782.2|1783.8|1781.8|1784.6|1782.6|1782.3|1780.3|183
1581008700000|2020-02-06 17:05:00|1783.7|1781.7|1783.6|1781.6|1783.8|1781.8|1782.6|1780.4|132
1581009000000|2020-02-06 17:10:00|1783.7|1781.7|1784.8|1782.8|1785.1|1783.1|1783.6|1781.6|148
1581009300000|2020-02-06 17:15:00|1784.9|1782.9|1784.7|1782.7|1784.9|1782.9|1783.7|1781.3|140
1581009600000|2020-02-06 17:20:00|1784.8|1782.8|1784.6|1782.6|1785.1|1783.1|1784.2|1782.1|138
1581009900000|2020-02-06 17:25:00|1784.7|1782.7|1784.2|1782.2|1785.2|1783.2|1784|1782|138
1581010200000|2020-02-06 17:30:00|1784.3|1782.3|1784.3|1782.3|1785|1783|1783.6|1781.6|109
1581010500000|2020-02-06 17:35:00|1784.2|1782.2|1784.4|1782.4|1784.8|1782.8|1784.2|1782.2|119
1581010800000|2020-02-06 17:40:00|1784.5|1782.5|1784.3|1782.3|1784.6|1782.6|1783.5|1781.5|125
1581011100000|2020-02-06 17:45:00|1784.2|1782.2|1784.8|1782.8|1785|1783|1783.3|1781.3|107
1581011400000|2020-02-06 17:50:00|1784.7|1782.7|1784.4|1782.4|1785.3|1783.3|1784.2|1782.2|137
1581011700000|2020-02-06 17:55:00|1784.3|1782.3|1784.6|1782.6|1784.8|1782.8|1783.7|1781.7|128
1581012000000|2020-02-06 18:00:00|1784.7|1782.7|1784.9|1782.9|1785.4|1783.4|1783.7|1781.7|124
1581012300000|2020-02-06 18:05:00|1784.8|1782.8|1784|1782|1785.3|1783.3|1783.5|1781.5|171
1581012600000|2020-02-06 18:10:00|1784.1|1782.1|1784.4|1782.4|1784.5|1782.5|1783.8|1781.8|94
1581012900000|2020-02-06 18:15:00|1784.3|1782.3|1782.8|1780.8|1784.6|1782.6|1782.8|1780.8|125
1581013200000|2020-02-06 18:20:00|1782.9|1780.9|1784.8|1782.8|1784.9|1782.9|1782.7|1780.7|218
1581013500000|2020-02-06 18:25:00|1784.7|1782.7|1785.7|1783.7|1785.7|1783.7|1784.2|1782.2|188
1581013800000|2020-02-06 18:30:00|1785.6|1783.6|1785.3|1783.3|1785.8|1783.8|1784.9|1782.9|156
1581014100000|2020-02-06 18:35:00|1785.2|1783.2|1785|1783|1785.7|1783.7|1784.8|1782.8|106
1581014400000|2020-02-06 18:40:00|1785.1|1783.1|1785.1|1783.1|1785.4|1783.4|1784.8|1782.8|141
1581014700000|2020-02-06 18:45:00|1785.2|1783.2|1784.7|1782.7|1785.3|1783.3|1784.5|1782.5|72
1581015000000|2020-02-06 18:50:00|1784.5|1782.5|1784.3|1782.3|1785.1|1782.9|1784.2|1782|86
1581015300000|2020-02-06 18:55:00|1784.2|1782.2|1784.7|1782.7|1784.8|1782.8|1784.2|1782.2|62
1581015600000|2020-02-06 19:00:00|1784.8|1782.8|1783.7|1781.7|1784.9|1782.9|1783.7|1781.7|91
1581015900000|2020-02-06 19:05:00|1783.8|1781.8|1784.3|1782.3|1784.6|1782.6|1783.5|1781.5|58
1581016200000|2020-02-06 19:10:00|1784.2|1782.2|1784.2|1782.2|1784.5|1782.5|1783.8|1781.8|79
1581016500000|2020-02-06 19:15:00|1784.3|1782.3|1783.8|1781.8|1784.3|1782.3|1783.7|1781.7|62
1581016800000|2020-02-06 19:20:00|1783.7|1781.7|1784.3|1782.3|1784.5|1782.5|1783.7|1781.7|63
1581017100000|2020-02-06 19:25:00|1784.2|1782.2|1784.4|1782.4|1784.8|1782.8|1784.1|1782.1|64
1581017400000|2020-02-06 19:30:00|1784.3|1782.3|1784.7|1782.7|1784.9|1782.9|1784|1782|78
1581017700000|2020-02-06 19:35:00|1784.8|1782.8|1784.7|1782.7|1784.9|1782.9|1784.5|1782.5|90
1581018000000|2020-02-06 19:40:00|1784.6|1782.6|1784.9|1782.9|1784.9|1782.9|1784.2|1782.2|82
1581018300000|2020-02-06 19:45:00|1784.8|1782.8|1784.7|1782.7|1784.9|1782.9|1784.6|1782.6|30
1581018600000|2020-02-06 19:50:00|1784.5|1782.5|1784.5|1782.5|1784.5|1782.5|1784.2|1782.2|64
1581018900000|2020-02-06 19:55:00|1784.4|1782.4|1785|1783|1785.3|1783.3|1784.2|1782.1|109
1581019200000|2020-02-06 20:00:00|1784.9|1782.9|1784.8|1782.8|1785.3|1783.3|1784.8|1782.8|97
1581019500000|2020-02-06 20:05:00|1784.9|1782.9|1784.3|1782.3|1784.9|1782.9|1784.3|1782.3|66
1581019800000|2020-02-06 20:10:00|1784.2|1782.2|1784.9|1782.9|1785.4|1783.4|1784.2|1782.2|76
1581020100000|2020-02-06 20:15:00|1784.8|1782.8|1785.3|1783.3|1785.4|1783.4|1784.4|1782.4|52
1581020400000|2020-02-06 20:20:00|1785.4|1783.4|1784.8|1782.8|1785.8|1783.8|1784.7|1782.7|65
1581020700000|2020-02-06 20:25:00|1784.7|1782.7|1784.2|1782.2|1784.9|1782.9|1784.1|1782.1|76
1581021000000|2020-02-06 20:30:00|1784.3|1782.3|1784.2|1782.2|1784.5|1782.5|1783.8|1781.8|76
1581021300000|2020-02-06 20:35:00|1784.1|1782.1|1783.8|1781.8|1784.7|1782.4|1783.6|1781.6|88
1581021600000|2020-02-06 20:40:00|1783.9|1781.9|1783.6|1781.6|1784|1782|1783.5|1781.5|72
1581021900000|2020-02-06 20:45:00|1783.7|1781.7|1782.4|1780.4|1783.7|1781.7|1782.2|1779.8|96
1581022200000|2020-02-06 20:50:00|1782.3|1780.3|1782.8|1780.8|1782.9|1780.9|1782.1|1780.1|74
1581022500000|2020-02-06 20:55:00|1782.9|1780.9|1782.4|1780.4|1783|1781|1782.2|1780.2|86
1581022800000|2020-02-06 21:00:00|1782.5|1780.5|1783|1781|1783.4|1781.2|1782.2|1780.2|101
1581023100000|2020-02-06 21:05:00|1783.1|1781.1|1783.3|1781.3|1783.5|1781.5|1782.8|1780.8|65
1581023400000|2020-02-06 21:10:00|1783.4|1781.4|1783|1781|1783.5|1781.4|1782.9|1780.5|65
1581023700000|2020-02-06 21:15:00|1783.3|1781.3|1783.4|1781.4|1783.5|1781.5|1783|1781|39
1581024000000|2020-02-06 21:20:00|1783.3|1781.3|1783.5|1781.5|1783.9|1781.5|1783.3|1780.8|20
1581024300000|2020-02-06 21:25:00|1783.4|1781.4|1782.9|1780.9|1783.9|1781.4|1782.9|1780.4|38
1581024600000|2020-02-06 21:30:00|1782.8|1780.8|1783.3|1781.3|1784.1|1781.6|1782.8|1780.8|54
1581024900000|2020-02-06 21:35:00|1783.4|1781.4|1783.9|1781.9|1784.5|1782|1783.3|1780.8|50
1581025200000|2020-02-06 21:40:00|1783.8|1781.8|1783.7|1781.7|1784|1782|1783.6|1781.6|39
1581025500000|2020-02-06 21:45:00|1783.8|1781.8|1783.9|1781.9|1784.4|1782|1783.6|1781.2|52
1581025800000|2020-02-06 21:50:00|1783.8|1781.8|1783|1781|1784.5|1781.9|1782.7|1780.2|73
1581026100000|2020-02-06 21:55:00|1782.9|1780.9|1783.3|1780.3|1783.8|1781.2|1782.8|1779.2|92
1581030000000|2020-02-06 23:00:00|1783.5|1780.5|1783|1781|1783.9|1781.3|1782.3|1779.9|79
1581030300000|2020-02-06 23:05:00|1782.8|1780.8|1783.5|1781.5|1784|1781.5|1782.8|1780.3|63
1581030600000|2020-02-06 23:10:00|1783.4|1781.4|1783|1781|1784.4|1781.9|1783|1780.9|111
1581030900000|2020-02-06 23:15:00|1783.3|1781.3|1783.9|1781.9|1784|1782|1783.2|1781|76
1581031200000|2020-02-06 23:20:00|1783.7|1781.7|1783.9|1781.9|1784|1782|1783.7|1781.7|53
1581031500000|2020-02-06 23:25:00|1783.7|1781.7|1783.5|1781.5|1783.7|1781.7|1783.2|1781.2|63
1581031800000|2020-02-06 23:30:00|1783.6|1781.6|1783.9|1781.9|1784.1|1782.1|1783.5|1781.5|69
1581032100000|2020-02-06 23:35:00|1784|1782|1783.3|1781.3|1784|1782|1783|1781|49
1581032400000|2020-02-06 23:40:00|1783.2|1781.2|1782.5|1780.5|1783.5|1781.3|1782.4|1780.1|63
1581032700000|2020-02-06 23:45:00|1783|1780|1782.5|1780.5|1783|1780.7|1782.4|1780|54
1581033000000|2020-02-06 23:50:00|1782.3|1780.3|1782.5|1780.5|1782.7|1780.7|1782.3|1780.3|35
1581033300000|2020-02-06 23:55:00|1782.6|1780.6|1782.5|1780.5|1782.7|1780.7|1782.4|1780.4|53
1581033600000|2020-02-07 00:00:00|1782.6|1780.6|1782.1|1780.1|1782.9|1780.9|1781.9|1779.9|78
1581033900000|2020-02-07 00:05:00|1782|1780|1781.4|1779.4|1782.2|1780.2|1781.4|1778.9|69
1581034200000|2020-02-07 00:10:00|1781.5|1779.5|1781.8|1779.8|1781.8|1779.8|1781.2|1779.2|63
1581034500000|2020-02-07 00:15:00|1781.9|1779.9|1782.1|1780.1|1782.4|1780.4|1781.5|1779.5|82
1581034800000|2020-02-07 00:20:00|1782.2|1780.2|1781.3|1779.3|1782.2|1780.2|1781.3|1779|80
1581035100000|2020-02-07 00:25:00|1781.2|1779.2|1781.5|1779.5|1781.8|1779.8|1781.2|1779.2|67
1581035400000|2020-02-07 00:30:00|1781.4|1779.4|1782.1|1780.1|1782.3|1780.3|1781.4|1779.4|80
1581035700000|2020-02-07 00:35:00|1782|1780|1783.9|1781.9|1784|1782|1782|1780|112
1581036000000|2020-02-07 00:40:00|1783.8|1781.8|1783.9|1781.9|1784.2|1782.2|1783.1|1781.1|153
1581036300000|2020-02-07 00:45:00|1784|1782|1784.8|1782.8|1785.5|1783.3|1783.9|1781.9|173
1581036600000|2020-02-07 00:50:00|1784.9|1782.9|1784.4|1782.4|1785|1783|1784.2|1782.2|145
1581036900000|2020-02-07 00:55:00|1784.3|1782.3|1783.5|1781.5|1785|1782.8|1783|1780.8|161
1581037200000|2020-02-07 01:00:00|1783.4|1781.4|1780.8|1778.8|1783.9|1781.4|1778.9|1776.4|737
1581037500000|2020-02-07 01:05:00|1781.1|1779.1|1784.4|1782.4|1785.3|1782.9|1780.5|1778.3|474
1581037800000|2020-02-07 01:10:00|1784.3|1782.3|1785|1783|1785.9|1783.7|1783.5|1781.2|420
1581038100000|2020-02-07 01:15:00|1784.9|1782.9|1785.7|1783.7|1786.5|1784.1|1784.1|1781.8|277
1581038400000|2020-02-07 01:20:00|1785.8|1783.8|1787.4|1785.4|1787.5|1785.4|1785.7|1783.3|286
1581038700000|2020-02-07 01:25:00|1787.6|1785.6|1785.8|1782.8|1787.8|1785.7|1785|1782.6|274
1581039000000|2020-02-07 01:30:00|1785.7|1782.7|1785.3|1783.3|1785.8|1783.4|1784.4|1782.1|306
1581039300000|2020-02-07 01:35:00|1785.2|1783.2|1783.9|1781.9|1785.3|1783.3|1783.6|1781.3|241
1581039600000|2020-02-07 01:40:00|1783.8|1781.8|1783.9|1781.9|1784.9|1782.4|1783.1|1781.1|172
1581039900000|2020-02-07 01:45:00|1784.1|1782.1|1783.2|1781.2|1785|1782.6|1782.7|1780.6|191
1581040200000|2020-02-07 01:50:00|1783.3|1781.3|1782.7|1780.7|1783.7|1781.5|1781.8|1779.8|211
1581040500000|2020-02-07 01:55:00|1782.6|1780.6|1783.7|1781.7|1784|1781.7|1782.3|1780.1|159
1581040800000|2020-02-07 02:00:00|1783.5|1781.5|1783.1|1780.1|1783.8|1781.8|1782.3|1780.1|182
1581041100000|2020-02-07 02:05:00|1783.2|1780.2|1782.6|1780.6|1783.3|1781|1782.3|1779.9|130
1581041400000|2020-02-07 02:10:00|1782.7|1780.7|1782.2|1780.2|1783.3|1781.3|1782.1|1780.1|100
1581041700000|2020-02-07 02:15:00|1782.1|1780.1|1782.8|1780.8|1782.8|1780.8|1782.1|1780.1|81
1581042000000|2020-02-07 02:20:00|1782.7|1780.7|1782|1780|1783|1780.8|1781.9|1779.9|106
1581042300000|2020-02-07 02:25:00|1781.9|1779.9|1781.7|1779.7|1782.1|1780.1|1781.1|1778.5|142
1581042600000|2020-02-07 02:30:00|1781.6|1779.6|1780.8|1778.8|1782|1779.8|1780.5|1778.5|176
1581042900000|2020-02-07 02:35:00|1780.7|1778.7|1781.7|1779.7|1781.8|1779.8|1780.7|1778.4|170
1581043200000|2020-02-07 02:40:00|1781.6|1779.6|1781.6|1779.6|1782.2|1780.2|1781.1|1779|118
1581043500000|2020-02-07 02:45:00|1781.7|1779.7|1783.2|1781.2|1783.3|1781.3|1781.6|1779.6|118
1581043800000|2020-02-07 02:50:00|1783.1|1781.1|1782.5|1780.5|1783.3|1781.3|1782.5|1780.5|133
1581044100000|2020-02-07 02:55:00|1782.6|1780.6|1782.7|1780.7|1783.5|1781.5|1782.5|1780.5|173
1581044400000|2020-02-07 03:00:00|1782.6|1780.6|1782.6|1780.6|1782.8|1780.8|1782.1|1780.1|124
1581044700000|2020-02-07 03:05:00|1782.7|1780.7|1781.7|1779.7|1782.8|1780.8|1781.5|1779.5|135
1581045000000|2020-02-07 03:10:00|1781.6|1779.6|1782.2|1780.2|1783|1780.9|1781.6|1779.6|117
1581045300000|2020-02-07 03:15:00|1782.1|1780.1|1782.2|1780.2|1782.3|1780.3|1782|1780|66
1581045600000|2020-02-07 03:20:00|1782.3|1780.3|1782.3|1780.3|1782.4|1780.4|1781.7|1779.7|106
1581045900000|2020-02-07 03:25:00|1782.1|1780.1|1782|1780|1782.4|1780.3|1781.7|1779.4|87
1581046200000|2020-02-07 03:30:00|1782.1|1780.1|1782.2|1780.2|1782.4|1780.4|1782|1780|70
1581046500000|2020-02-07 03:35:00|1782.3|1780.3|1782.8|1780.8|1782.8|1780.8|1782.2|1780.2|66
1581046800000|2020-02-07 03:40:00|1782.7|1780.7|1782|1780|1782.9|1780.9|1781.9|1779.9|75
1581047100000|2020-02-07 03:45:00|1781.9|1779.9|1782|1780|1782.3|1780.3|1781.8|1779.8|94
1581047400000|2020-02-07 03:50:00|1782.1|1780.1|1781.7|1779.7|1782.2|1780.2|1781.6|1779.6|47
1581047700000|2020-02-07 03:55:00|1781.8|1779.8|1781.7|1779.7|1781.9|1779.9|1781|1779|63
1581048000000|2020-02-07 04:00:00|1781.8|1779.8|1781.7|1779.7|1781.8|1779.8|1781.6|1779.6|32
1581048300000|2020-02-07 04:05:00|1781.6|1779.6|1781.7|1779.7|1781.8|1779.8|1781.4|1779.4|77
1581048600000|2020-02-07 04:10:00|1781.6|1779.6|1781.7|1779.7|1781.8|1779.8|1781.4|1779.4|75
1581048900000|2020-02-07 04:15:00|1781.6|1779.6|1781.8|1779.8|1782.2|1780.2|1781.5|1779.5|74
1581049200000|2020-02-07 04:20:00|1781.7|1779.7|1781.6|1779.6|1781.9|1779.9|1781.6|1779.6|48
1581049500000|2020-02-07 04:25:00|1781.7|1779.7|1781.1|1779.1|1781.7|1779.7|1781|1779|59
1581049800000|2020-02-07 04:30:00|1781|1779|1780.9|1778.9|1781.1|1779.1|1780.7|1778.7|90
1581050100000|2020-02-07 04:35:00|1781.1|1779.1|1781.1|1779.1|1781.4|1779.4|1781|1779|55
1581050400000|2020-02-07 04:40:00|1781|1779|1781|1779|1781.4|1779.2|1780.6|1778.3|82
1581050700000|2020-02-07 04:45:00|1780.7|1778.7|1780.6|1778.6|1780.9|1778.9|1780.1|1778.1|80
1581051000000|2020-02-07 04:50:00|1780.7|1778.7|1780.7|1778.7|1780.8|1778.8|1780.3|1778.3|50
1581051300000|2020-02-07 04:55:00|1780.6|1778.6|1780.7|1778.7|1780.8|1778.8|1780.5|1778.5|68
1581051600000|2020-02-07 05:00:00|1780.6|1778.6|1780|1778|1780.6|1778.6|1779.7|1777.3|98
1581051900000|2020-02-07 05:05:00|1780.1|1778.1|1780.8|1778.8|1780.9|1778.9|1780|1778|79
1581052200000|2020-02-07 05:10:00|1780.7|1778.7|1780.8|1778.8|1781.1|1779.1|1780.6|1778.6|69
1581052500000|2020-02-07 05:15:00|1780.9|1778.9|1780.9|1778.9|1781.4|1779.2|1780.6|1778.4|106
1581052800000|2020-02-07 05:20:00|1780.8|1778.8|1780.2|1778.2|1780.9|1778.9|1779.9|1777.6|84
1581053100000|2020-02-07 05:25:00|1780.3|1778.3|1781.1|1779.1|1781.2|1779.2|1780.1|1778.1|101
1581053400000|2020-02-07 05:30:00|1781|1779|1780|1778|1781.3|1779.3|1779.2|1777.2|163
1581053700000|2020-02-07 05:35:00|1779.9|1777.9|1781.1|1779.1|1781.2|1779.2|1779.7|1777.7|95
1581054000000|2020-02-07 05:40:00|1781.3|1779.3|1781.6|1779.6|1781.8|1779.8|1780.7|1778.7|116
1581054300000|2020-02-07 05:45:00|1781.7|1779.7|1781.7|1779.7|1782.1|1779.7|1780.9|1778.9|129
1581054600000|2020-02-07 05:50:00|1781.6|1779.6|1781.1|1779.1|1782|1780|1780.8|1778.2|103
1581054900000|2020-02-07 05:55:00|1781|1779|1781.1|1779.1|1781.4|1779.3|1780.5|1778.4|140
1581055200000|2020-02-07 06:00:00|1781.2|1779.2|1780.7|1778.7|1781.2|1779.2|1780.2|1778.2|106
1581055500000|2020-02-07 06:05:00|1780.8|1778.8|1780.9|1778.9|1781.3|1779.3|1780.3|1778.3|107
1581055800000|2020-02-07 06:10:00|1780.8|1778.8|1779.1|1777.1|1781.2|1779.2|1779|1777|154
1581056100000|2020-02-07 06:15:00|1779|1777|1779.3|1777.3|1779.9|1777.8|1776.7|1774.7|282
1581056400000|2020-02-07 06:20:00|1779.2|1777.2|1777|1775|1779.3|1777.3|1776.4|1774|286
1581056700000|2020-02-07 06:25:00|1777.1|1775.1|1775.5|1773.5|1777.2|1775.2|1775.4|1773.4|341
1581057000000|2020-02-07 06:30:00|1775.4|1773.4|1776.7|1774.7|1777.2|1775.2|1775.1|1772.6|333
1581057300000|2020-02-07 06:35:00|1776.6|1774.6|1777.1|1775.1|1777.8|1775.8|1776.2|1774.1|227
1581057600000|2020-02-07 06:40:00|1777.2|1775.2|1776.8|1774.8|1777.7|1775.7|1776.6|1774.4|188
1581057900000|2020-02-07 06:45:00|1776.7|1774.7|1776.4|1774.4|1777|1775|1775.6|1773.6|208
1581058200000|2020-02-07 06:50:00|1776.5|1774.5|1776.6|1774.6|1777.2|1775.2|1776.1|1774.1|134
1581058500000|2020-02-07 06:55:00|1776.5|1774.5|1777.6|1775.6|1778.4|1776.4|1776.5|1774.5|139
1581058800000|2020-02-07 07:00:00|1777.5|1775.5|1777.6|1775.6|1778|1776|1775.9|1773.7|176
1581059100000|2020-02-07 07:05:00|1777.5|1775.5|1776.9|1774.9|1777.7|1775.7|1776.2|1774.1|149
1581059400000|2020-02-07 07:10:00|1777|1775|1776.6|1774.6|1777.2|1775.2|1776.2|1774|128
1581059700000|2020-02-07 07:15:00|1776.3|1774.3|1778.1|1776.1|1778.2|1776.2|1776.1|1774.1|165
1581060000000|2020-02-07 07:20:00|1778|1776|1779.6|1776.6|1779.6|1777.1|1778|1776|131
1581060300000|2020-02-07 07:25:00|1779.7|1776.7|1780.4|1778.4|1780.8|1778.8|1778.7|1776.3|241
1581060600000|2020-02-07 07:30:00|1780.5|1778.5|1781.6|1779.6|1781.9|1779.7|1780.2|1778.2|199
1581060900000|2020-02-07 07:35:00|1781.7|1779.7|1785.1|1783.1|1785.7|1783.2|1781.7|1779.7|205
1581061200000|2020-02-07 07:40:00|1785|1783|1783.5|1781.5|1785.6|1783.5|1783.4|1781|166
1581061500000|2020-02-07 07:45:00|1783.4|1781.4|1784.1|1782.1|1785.2|1782.9|1783.1|1780.7|191
1581061800000|2020-02-07 07:50:00|1784.2|1782.2|1784.1|1782.1|1785.3|1782.7|1783.9|1781.4|210
1581062100000|2020-02-07 07:55:00|1784.2|1782.2|1784.1|1782.1|1784.6|1782.6|1783.8|1781.8|108
1581062400000|2020-02-07 08:00:00|1783.9|1781.9|1781.7|1779.7|1784.6|1782.6|1781.7|1779.6|314
1581062700000|2020-02-07 08:05:00|1781.8|1779.8|1780.6|1778.6|1782.8|1780.2|1779.5|1777.1|312
1581063000000|2020-02-07 08:10:00|1780.7|1778.7|1780.6|1777.6|1782.1|1779.7|1779.3|1776.9|269
1581063300000|2020-02-07 08:15:00|1780.1|1778.1|1780.2|1778.2|1780.9|1778.9|1779.5|1777|231
1581063600000|2020-02-07 08:20:00|1780.1|1778.1|1780.9|1778.9|1781.7|1779.3|1780|1777.6|146
1581063900000|2020-02-07 08:25:00|1781|1779|1781.1|1779.1|1781.4|1779.4|1780.2|1778.2|169
1581064200000|2020-02-07 08:30:00|1781.2|1779.2|1779.3|1777.3|1781.7|1779.7|1779.3|1777|149
1581064500000|2020-02-07 08:35:00|1779.4|1777.4|1778.6|1776.6|1779.7|1777.4|1777.8|1775.6|195
1581064800000|2020-02-07 08:40:00|1778.7|1776.7|1778.2|1775.2|1779|1776.8|1777|1775|206
1581065100000|2020-02-07 08:45:00|1778.3|1775.3|1780.4|1778.4|1780.9|1778.5|1777.7|1775.2|223
1581065400000|2020-02-07 08:50:00|1780.3|1778.3|1781.4|1778.4|1782.4|1780|1780.3|1777.8|179
1581065700000|2020-02-07 08:55:00|1781|1779|1778.9|1775.9|1782|1779.3|1778.2|1775.7|205
1581066000000|2020-02-07 09:00:00|1778.4|1776.4|1779.8|1776.8|1780.8|1778.3|1777.9|1775.7|213
1581066300000|2020-02-07 09:05:00|1779.7|1776.7|1778.3|1776.3|1779.9|1777.4|1778.3|1775.7|159
1581066600000|2020-02-07 09:10:00|1778.2|1776.2|1778.8|1776.8|1779.6|1777.1|1777.8|1775.7|210
1581066900000|2020-02-07 09:15:00|1779.1|1776.1|1778.8|1776.8|1779.7|1777.2|1778.1|1775.8|134
1581067200000|2020-02-07 09:20:00|1778.9|1776.9|1778|1776|1779.7|1777.2|1777.8|1775.8|138
1581067500000|2020-02-07 09:25:00|1777.9|1775.9|1779|1777|1779.4|1777.4|1777.7|1775.7|147
1581067800000|2020-02-07 09:30:00|1779.2|1777.2|1779.7|1777.7|1780.3|1777.9|1778.7|1776.7|144
1581068100000|2020-02-07 09:35:00|1779.8|1777.8|1779.7|1777.7|1779.9|1777.9|1779.2|1776.9|78
1581068400000|2020-02-07 09:40:00|1779.8|1777.8|1780.6|1778.6|1780.9|1778.9|1779.4|1777.4|127
1581068700000|2020-02-07 09:45:00|1780.5|1778.5|1782.3|1780.3|1782.4|1780.4|1780.2|1778.2|192
1581069000000|2020-02-07 09:50:00|1782.4|1780.4|1781.5|1779.5|1783.3|1781.3|1780.9|1778.6|175
1581069300000|2020-02-07 09:55:00|1781.6|1779.6|1781.3|1779.3|1782.1|1780|1780.8|1778.4|141
1581069600000|2020-02-07 10:00:00|1781.2|1779.2|1780.8|1778.8|1781.9|1779.6|1779.8|1777.4|177
1581069900000|2020-02-07 10:05:00|1780.9|1778.9|1780.9|1778.9|1781.6|1779.4|1780.2|1777.8|147
1581070200000|2020-02-07 10:10:00|1780.8|1778.8|1781.4|1779.4|1783.7|1781.3|1780.8|1778.4|379
1581070500000|2020-02-07 10:15:00|1781.6|1779.6|1781.6|1779.6|1782.5|1780.5|1781.4|1779.2|286
1581070800000|2020-02-07 10:20:00|1781.7|1779.7|1780.4|1778.4|1782.1|1780.1|1780.3|1778.3|179
1581071100000|2020-02-07 10:25:00|1780.5|1778.5|1779.6|1777.6|1781|1778.6|1779.1|1777.1|198
1581071400000|2020-02-07 10:30:00|1779.9|1777.9|1780.4|1778.4|1781.2|1779.2|1779.4|1777.4|192
1581071700000|2020-02-07 10:35:00|1780.5|1778.5|1780.8|1778.8|1780.9|1778.9|1779.8|1777.3|168
1581072000000|2020-02-07 10:40:00|1780.7|1778.7|1779.9|1777.9|1781.4|1778.9|1779.7|1777.2|155
1581072300000|2020-02-07 10:45:00|1780|1778|1779.9|1777.9|1780.3|1778.3|1779.8|1777.8|111
1581072600000|2020-02-07 10:50:00|1779.8|1777.8|1779.4|1777.4|1780.1|1777.9|1779.3|1777|159
1581072900000|2020-02-07 10:55:00|1779.5|1777.5|1780.1|1778.1|1780.6|1778.3|1779.3|1777.3|110
1581073200000|2020-02-07 11:00:00|1780|1778|1778.9|1776.9|1780.2|1778.2|1778.9|1776.9|110
1581073500000|2020-02-07 11:05:00|1779|1777|1778.5|1776.5|1779.5|1777.5|1778.5|1776.5|70
1581073800000|2020-02-07 11:10:00|1778.4|1776.4|1777.9|1775.9|1778.8|1776.8|1776.8|1774.8|101
1581074100000|2020-02-07 11:15:00|1777.8|1775.8|1778.5|1776.5|1778.8|1776.8|1777.2|1775.2|118
1581074400000|2020-02-07 11:20:00|1778.6|1776.6|1777.5|1775.5|1779.2|1776.7|1777.2|1775.2|107
1581074700000|2020-02-07 11:25:00|1777.4|1775.4|1777.5|1775.5|1778.6|1776.3|1777.3|1775|117
1581075000000|2020-02-07 11:30:00|1777.4|1775.4|1777.8|1775.8|1779.1|1776.6|1777.2|1775.1|157
1581075300000|2020-02-07 11:35:00|1777.9|1775.9|1777.8|1775.8|1777.9|1775.9|1777.3|1775.3|105
1581075600000|2020-02-07 11:40:00|1777.7|1775.7|1778.4|1776.4|1778.6|1776.6|1777.4|1775.4|103
1581075900000|2020-02-07 11:45:00|1778.3|1776.3|1778.5|1776.5|1778.9|1776.9|1778.1|1776.1|83
1581076200000|2020-02-07 11:50:00|1778.4|1776.4|1778.3|1776.3|1779.1|1777.1|1778.3|1776|86
1581076500000|2020-02-07 11:55:00|1778.4|1776.4|1778.5|1776.5|1779.2|1777.2|1778.4|1776.4|116
1581076800000|2020-02-07 12:00:00|1778.6|1776.6|1777.3|1775.3|1779|1776.7|1777.3|1774.9|198
1581077100000|2020-02-07 12:05:00|1777.8|1774.8|1777|1775|1777.8|1775.5|1776.8|1774.8|114
1581077400000|2020-02-07 12:10:00|1777.1|1775.1|1776.2|1774.2|1777.1|1775.1|1776.1|1774.1|100
1581077700000|2020-02-07 12:15:00|1776.1|1774.1|1774.9|1771.9|1776.1|1774.1|1774.2|1771.9|136
1581078000000|2020-02-07 12:20:00|1774.7|1771.7|1775.4|1773.4|1775.7|1773.5|1774.3|1771.7|136
1581078300000|2020-02-07 12:25:00|1775.3|1773.3|1774.4|1772.4|1775.5|1773.5|1774.2|1772.2|97
1581078600000|2020-02-07 12:30:00|1774.5|1772.5|1773.8|1771.8|1774.6|1772.5|1772.6|1769.9|126
1581078900000|2020-02-07 12:35:00|1774.2|1772.2|1773.3|1771.3|1774.4|1772.4|1773.2|1771.2|90
1581079200000|2020-02-07 12:40:00|1773.2|1771.2|1773.8|1771.8|1774.6|1772.4|1773.2|1771.2|129
1581079500000|2020-02-07 12:45:00|1773.7|1771.7|1774.3|1772.3|1774.9|1772.5|1773.5|1771.3|106
1581079800000|2020-02-07 12:50:00|1774.2|1772.2|1773.4|1771.4|1774.9|1772.4|1773.3|1771.3|119
1581080100000|2020-02-07 12:55:00|1773.3|1771.3|1773.3|1771.3|1774|1771.5|1772.8|1770.7|156
1581080400000|2020-02-07 13:00:00|1773.4|1771.4|1771|1769|1773.4|1771.4|1770.6|1768.6|132
1581080700000|2020-02-07 13:05:00|1770.9|1768.9|1771|1769|1772|1769.5|1769.9|1767.9|200
1581081000000|2020-02-07 13:10:00|1770.9|1768.9|1770.9|1768.9|1771.5|1769.4|1770.4|1768.3|152
1581081300000|2020-02-07 13:15:00|1771|1769|1771.3|1769.3|1771.9|1769.8|1770.4|1768.3|201
1581081600000|2020-02-07 13:20:00|1771.4|1769.4|1771.3|1769.3|1772.3|1769.9|1770.7|1768.3|173
1581081900000|2020-02-07 13:25:00|1771.2|1769.2|1772.5|1767.5|1772.9|1769.9|1769.6|1766.4|264
1581082200000|2020-02-07 13:30:00|1773.2|1766.9|1778.3|1775.3|1778.4|1775.9|1765.6|1761|1307
1581082500000|2020-02-07 13:35:00|1778.4|1775.4|1773.9|1771.9|1779.2|1776.6|1773.7|1771.2|1123
1581082800000|2020-02-07 13:40:00|1774|1772|1777.1|1775.1|1779.7|1777.3|1774|1772|823
1581083100000|2020-02-07 13:45:00|1777.5|1774.5|1778.2|1775.2|1780.7|1778|1775|1772.3|567
1581083400000|2020-02-07 13:50:00|1778.1|1775.1|1776.3|1774.3|1779.4|1777|1776.2|1773.5|494
1581083700000|2020-02-07 13:55:00|1776.2|1774.2|1776.8|1774.8|1778.1|1775.7|1775|1772.5|373
1581084000000|2020-02-07 14:00:00|1776.9|1774.9|1775.1|1773.1|1777.5|1775.1|1773.6|1771|405
1581084300000|2020-02-07 14:05:00|1775|1773|1773.7|1771.7|1775.5|1773.2|1773.1|1770.8|435
1581084600000|2020-02-07 14:10:00|1773.8|1771.8|1777.6|1774.6|1778.9|1776.6|1773.8|1771.5|394
1581084900000|2020-02-07 14:15:00|1777.7|1774.7|1780.2|1778.2|1780.5|1778.2|1775.1|1772.5|499
1581085200000|2020-02-07 14:20:00|1780.3|1778.3|1781.6|1779.6|1783.5|1781|1779.2|1776.8|469
1581085500000|2020-02-07 14:25:00|1781.7|1779.7|1780.8|1778.8|1782.9|1780.8|1780.8|1778.4|299
1581085800000|2020-02-07 14:30:00|1780.9|1778.9|1782.4|1780.4|1783.5|1781.4|1780.7|1778.3|556
1581086100000|2020-02-07 14:35:00|1782.5|1779.5|1780.4|1777.4|1783.2|1780.6|1779.5|1777|656
1581086400000|2020-02-07 14:40:00|1780.5|1777.5|1779.5|1777.5|1781.5|1779|1778.4|1775.9|497
1581086700000|2020-02-07 14:45:00|1779.6|1777.6|1778.5|1776.5|1780.5|1778.1|1777.9|1775.5|403
1581087000000|2020-02-07 14:50:00|1778.6|1776.6|1776.7|1774.7|1779|1776.8|1776.5|1774.1|309
1581087300000|2020-02-07 14:55:00|1776.6|1774.6|1778.4|1775.4|1778.8|1776.5|1776.5|1774.5|290
1581087600000|2020-02-07 15:00:00|1778.1|1775.1|1779.7|1777.7|1780.1|1777.7|1777.2|1774.7|476
1581087900000|2020-02-07 15:05:00|1779.6|1777.6|1776.8|1774.8|1779.7|1777.6|1776.7|1774.3|442
1581088200000|2020-02-07 15:10:00|1776.9|1774.9|1775.9|1773.9|1777.4|1774.9|1775.7|1773.4|256
1581088500000|2020-02-07 15:15:00|1776.8|1773.8|1775.4|1773.4|1777.6|1775.2|1774.8|1772.6|293
1581088800000|2020-02-07 15:20:00|1775.2|1773.2|1771.8|1769.8|1775.8|1773.4|1771.6|1769|364
1581089100000|2020-02-07 15:25:00|1771.9|1769.9|1771.8|1769.8|1773|1770.5|1770.8|1768.8|320
1581089400000|2020-02-07 15:30:00|1772.3|1769.3|1771.9|1769.9|1772.4|1770.1|1769.5|1767.1|362
1581089700000|2020-02-07 15:35:00|1771.8|1769.8|1772.5|1770.5|1773.1|1770.7|1771|1768.6|328
1581090000000|2020-02-07 15:40:00|1772.4|1770.4|1772|1770|1773.5|1771.1|1770.5|1767.8|355
1581090300000|2020-02-07 15:45:00|1771.9|1769.9|1771|1769|1773|1770.6|1770.5|1768.5|310
1581090600000|2020-02-07 15:50:00|1770.9|1768.9|1769.4|1767.4|1771.4|1769.2|1768.9|1766.5|277
1581090900000|2020-02-07 15:55:00|1769.5|1767.5|1768.2|1766.2|1770.1|1767.5|1766.3|1764.1|294
1581091200000|2020-02-07 16:00:00|1768.1|1766.1|1769.9|1766.9|1772.2|1770|1767.7|1765.1|380
1581091500000|2020-02-07 16:05:00|1770|1767|1769.8|1766.8|1770|1767.9|1767.2|1764.6|385
1581091800000|2020-02-07 16:10:00|1769.7|1766.7|1769.3|1766.3|1771.6|1769.4|1768.7|1766.1|479
1581092100000|2020-02-07 16:15:00|1769|1767|1767.8|1764.8|1769.3|1767|1767.3|1764.6|398
1581092400000|2020-02-07 16:20:00|1767.7|1764.7|1766.7|1764.7|1768.3|1765.8|1766.2|1763.5|482
1581092700000|2020-02-07 16:25:00|1766.8|1764.8|1767.8|1764.8|1767.9|1765.8|1765.8|1763.3|299
1581093000000|2020-02-07 16:30:00|1767.9|1764.9|1767.9|1764.9|1768.4|1765.9|1766.5|1764|356
1581093300000|2020-02-07 16:35:00|1767.4|1765.4|1769.1|1767.1|1769.6|1767.2|1766.7|1764.1|370
1581093600000|2020-02-07 16:40:00|1769.2|1767.2|1768.8|1766.8|1769.7|1767.2|1768.3|1765.8|283
1581093900000|2020-02-07 16:45:00|1768.9|1766.9|1769.8|1767.8|1770|1767.8|1768.7|1766.1|225
1581094200000|2020-02-07 16:50:00|1769.7|1767.7|1769.8|1767.8|1770.7|1768.4|1769.4|1766.5|266
1581094500000|2020-02-07 16:55:00|1769.9|1767.9|1769.6|1767.6|1770.9|1768.4|1769.6|1767.1|178
1581094800000|2020-02-07 17:00:00|1769.7|1767.7|1769.3|1767.3|1769.8|1767.8|1768.6|1766.6|149
1581095100000|2020-02-07 17:05:00|1769.2|1767.2|1768.8|1766.8|1769.3|1767.3|1768.3|1766.3|128
1581095400000|2020-02-07 17:10:00|1768.9|1766.9|1768.2|1766.2|1769.1|1767.1|1768|1766|143
1581095700000|2020-02-07 17:15:00|1768.3|1766.3|1769.3|1767.3|1769.5|1767.5|1768.1|1766.1|113
1581096000000|2020-02-07 17:20:00|1769.4|1767.4|1768.7|1766.7|1769.5|1767.5|1768.1|1766.1|164
1581096300000|2020-02-07 17:25:00|1768.8|1766.8|1769.6|1767.6|1769.7|1767.7|1768.7|1766.7|127
1581096600000|2020-02-07 17:30:00|1769.7|1767.7|1771.3|1769.3|1771.5|1769.5|1769.5|1767.5|110
1581096900000|2020-02-07 17:35:00|1771.4|1769.4|1770.3|1768.3|1771.4|1769.4|1770.1|1768.1|90
1581097200000|2020-02-07 17:40:00|1770.4|1768.4|1771.5|1769.5|1771.6|1769.6|1770.4|1768.4|161
1581097500000|2020-02-07 17:45:00|1771.6|1769.6|1771.4|1769.4|1771.7|1769.7|1771.1|1769.1|119
1581097800000|2020-02-07 17:50:00|1771.5|1769.5|1772.2|1770.2|1772.6|1770.6|1771.5|1769.5|120
1581098100000|2020-02-07 17:55:00|1772.1|1770.1|1771.7|1769.7|1772.7|1770.7|1771.5|1769.5|134
1581098400000|2020-02-07 18:00:00|1771.6|1769.6|1772.5|1770.5|1773|1771|1771.6|1769.3|172
1581098700000|2020-02-07 18:05:00|1772.1|1770.1|1771.5|1769.5|1772.1|1770.1|1771|1769|115
1581099000000|2020-02-07 18:10:00|1771.6|1769.6|1770.7|1768.7|1773.2|1771.2|1770.6|1768.6|182
1581099300000|2020-02-07 18:15:00|1771.5|1769.5|1772.1|1770.1|1772.1|1770.1|1770.5|1768.5|142
1581099600000|2020-02-07 18:20:00|1772.2|1770.2|1772.7|1770.7|1772.8|1770.8|1771.1|1769.1|160
1581099900000|2020-02-07 18:25:00|1772.8|1770.8|1773.5|1771.5|1773.6|1771.6|1772.1|1770.1|129
1581100200000|2020-02-07 18:30:00|1773.6|1771.6|1773.1|1771.1|1774.3|1772.3|1772.7|1770.7|180
1581100500000|2020-02-07 18:35:00|1772.9|1770.9|1774.1|1772.1|1774.1|1772.1|1771.5|1769.5|300
1581100800000|2020-02-07 18:40:00|1774|1772|1773|1771|1774.1|1772.1|1772.9|1770.6|188
1581101100000|2020-02-07 18:45:00|1773.1|1771.1|1774.1|1772.1|1774.9|1772.4|1773|1770.8|186
1581101400000|2020-02-07 18:50:00|1774.3|1772.3|1774.5|1772.5|1775.1|1772.8|1773.7|1771.2|198
1581101700000|2020-02-07 18:55:00|1774.4|1772.4|1775.2|1773.2|1776.1|1773.6|1774.3|1771.9|204
1581102000000|2020-02-07 19:00:00|1775.3|1773.3|1776.6|1774.6|1777|1774.7|1774.9|1772.6|262
1581102300000|2020-02-07 19:05:00|1776.5|1774.5|1775.7|1772.7|1776.8|1774.7|1774.9|1772.5|256
1581102600000|2020-02-07 19:10:00|1775.8|1772.8|1775|1773|1775.8|1773.3|1774.5|1772|171
1581102900000|2020-02-07 19:15:00|1775.1|1773.1|1775.3|1772.3|1775.6|1773.2|1774|1771.5|210
1581103200000|2020-02-07 19:20:00|1775.2|1772.2|1774.6|1772.6|1775.4|1773.2|1774.1|1771.6|161
1581103500000|2020-02-07 19:25:00|1774.7|1772.7|1774.9|1771.9|1775.1|1772.8|1773.9|1771.5|200
1581103800000|2020-02-07 19:30:00|1774.8|1771.8|1773.6|1771.6|1774.9|1772.3|1773.1|1770.6|171
1581104100000|2020-02-07 19:35:00|1773.5|1771.5|1773.6|1771.6|1774.1|1771.7|1773.2|1770.8|111
1581104400000|2020-02-07 19:40:00|1773.7|1771.7|1773|1771|1774.3|1772.3|1772.8|1770.8|134
1581104700000|2020-02-07 19:45:00|1772.9|1770.9|1774.6|1772.6|1774.7|1772.6|1772.9|1770.6|139
1581105000000|2020-02-07 19:50:00|1774.7|1772.7|1774|1772|1775|1772.8|1774|1771.5|149
1581105300000|2020-02-07 19:55:00|1774.1|1772.1|1774.5|1772.5|1775|1772.7|1773|1770.6|199
1581105600000|2020-02-07 20:00:00|1774.9|1771.9|1773.5|1771.5|1775|1772.4|1773.2|1770.7|159
1581105900000|2020-02-07 20:05:00|1773.3|1771.3|1772.5|1770.5|1774|1771.5|1772.3|1769.9|155
1581106200000|2020-02-07 20:10:00|1772.6|1770.6|1773|1771|1774|1771.5|1772.5|1770.3|107
1581106500000|2020-02-07 20:15:00|1773.2|1771.2|1772.5|1770.5|1773.2|1771.2|1772.3|1769.6|91
1581106800000|2020-02-07 20:20:00|1772.6|1770.6|1772.6|1769.6|1772.9|1770.7|1771.8|1769.3|142
1581107100000|2020-02-07 20:25:00|1772.4|1769.4|1772.5|1770.5|1773|1770.6|1771.8|1769.2|129
1581107400000|2020-02-07 20:30:00|1772.6|1770.6|1772.6|1770.6|1773.6|1771|1772.2|1769.8|142
1581107700000|2020-02-07 20:35:00|1772.5|1770.5|1772.6|1770.6|1772.8|1770.8|1772.3|1770.3|94
1581108000000|2020-02-07 20:40:00|1772.5|1770.5|1773.2|1771.2|1773.6|1771.2|1772.4|1770.4|102
1581108300000|2020-02-07 20:45:00|1773.1|1771.1|1772.7|1770.7|1773.9|1771.2|1772.4|1770.1|124
1581108600000|2020-02-07 20:50:00|1772.6|1770.6|1772.8|1770.8|1773.5|1771.1|1772.5|1770|154
1581108900000|2020-02-07 20:55:00|1773.2|1770.2|1772.4|1769.4|1773.2|1770.8|1771.8|1769.1|151
1581109200000|2020-02-07 21:00:00|1772.5|1769.5|1771.7|1769.7|1773|1770.4|1771.4|1769|126
1581109500000|2020-02-07 21:05:00|1771.4|1769.4|1772.1|1769.1|1772.4|1769.9|1771.3|1768.8|72
1581109800000|2020-02-07 21:10:00|1772.2|1769.2|1772|1770|1772.6|1770.2|1771.4|1768.8|95
1581110100000|2020-02-07 21:15:00|1771.9|1769.9|1772.1|1769.1|1772.6|1770.1|1771.4|1768.8|44
1581110400000|2020-02-07 21:20:00|1771.5|1769.5|1772.1|1770.1|1772.5|1770.2|1771.4|1769|54
1581110700000|2020-02-07 21:25:00|1771.9|1769.9|1772.2|1769.2|1772.7|1770.2|1771.5|1769|59
1581111000000|2020-02-07 21:30:00|1772.3|1769.3|1771.5|1769.5|1772.3|1769.7|1771.2|1768.5|73
1581111300000|2020-02-07 21:35:00|1771.7|1768.7|1771.5|1769.5|1772.1|1769.5|1771.2|1768.3|57
1581111600000|2020-02-07 21:40:00|1771.4|1769.4|1771.9|1768.9|1772.2|1769.7|1771.3|1768.7|79
1581111900000|2020-02-07 21:45:00|1771.8|1768.8|1771.3|1768.3|1772|1769.3|1770.9|1768.2|71
1581112200000|2020-02-07 21:50:00|1771.6|1768.6|1771.6|1768.6|1772.2|1769.4|1771|1768.1|101
1581112500000|2020-02-07 21:55:00|1771.7|1768.7|1773.4|1766.9|1774|1769.2|1770.4|1766.2|119
1581289200000|2020-02-09 23:00:00|1771.3|1768.3|1770.7|1767.7|1771.6|1768.6|1770.7|1767.7|24
1581289500000|2020-02-09 23:05:00|1770.6|1767.6|1771.6|1768.6|1771.7|1769.2|1770.2|1767.4|86
1581289800000|2020-02-09 23:10:00|1771.5|1768.5|1773.1|1770.1|1773.2|1770.7|1770.5|1768.1|185
1581290100000|2020-02-09 23:15:00|1772.8|1769.8|1772|1770|1773.2|1770.7|1771.2|1768.8|166
1581290400000|2020-02-09 23:20:00|1772.1|1770.1|1772.8|1770.8|1773.6|1771.1|1771.4|1769.2|139
1581290700000|2020-02-09 23:25:00|1772.7|1770.7|1774.4|1771.4|1774.6|1772.2|1772.7|1770.2|204
1581291000000|2020-02-09 23:30:00|1773.9|1771.9|1777.3|1775.3|1778.3|1775.9|1773.7|1771.6|341
1581291300000|2020-02-09 23:35:00|1777.2|1775.2|1775.3|1773.3|1779.6|1777.1|1775.2|1772.8|558
1581291600000|2020-02-09 23:40:00|1775.4|1773.4|1776.1|1773.1|1777.1|1774.6|1775.1|1772.7|413
1581291900000|2020-02-09 23:45:00|1775.6|1773.6|1774.7|1772.7|1776.2|1773.7|1774.6|1772.1|338
1581292200000|2020-02-09 23:50:00|1774.8|1772.8|1775.4|1773.4|1776.1|1773.7|1774.7|1772.2|228
1581292500000|2020-02-09 23:55:00|1775.3|1773.3|1775.7|1773.7|1776.7|1774.4|1775.1|1772.9|237
1581292800000|2020-02-10 00:00:00|1776.2|1773.2|1774.8|1772.8|1776.3|1773.9|1774.6|1772.4|216
1581293100000|2020-02-10 00:05:00|1774.7|1772.7|1774.2|1772.2|1775.7|1773.3|1774|1772|215
1581293400000|2020-02-10 00:10:00|1774.3|1772.3|1775.3|1773.3|1775.9|1773.4|1774.2|1771.8|212
1581293700000|2020-02-10 00:15:00|1775.2|1773.2|1775.4|1773.4|1775.6|1773.6|1774.7|1772.5|209
1581294000000|2020-02-10 00:20:00|1775.3|1773.3|1775.1|1773.1|1776.1|1773.7|1774.9|1772.6|172
1581294300000|2020-02-10 00:25:00|1775|1773|1774.8|1772.8|1775.5|1773.2|1774.6|1772.2|154
1581294600000|2020-02-10 00:30:00|1774.7|1772.7|1774.3|1772.3|1775|1773|1774.1|1772.1|138
1581294900000|2020-02-10 00:35:00|1774.2|1772.2|1774.2|1772.2|1774.8|1772.6|1774.1|1771.8|178
1581295200000|2020-02-10 00:40:00|1774.3|1772.3|1774.3|1772.3|1775.1|1772.7|1774|1771.6|142
1581295500000|2020-02-10 00:45:00|1774.2|1772.2|1775|1773|1775.1|1773.1|1774.2|1772.2|207
1581295800000|2020-02-10 00:50:00|1775.1|1773.1|1773.2|1771.2|1775.7|1773.2|1773.1|1771.1|157
1581296100000|2020-02-10 00:55:00|1773.1|1771.1|1773.2|1771.2|1774.7|1772.4|1772.7|1770.6|151
1581296400000|2020-02-10 01:00:00|1772.9|1770.9|1774.5|1772.5|1776.1|1773.2|1772.3|1769.5|596
1581296700000|2020-02-10 01:05:00|1774.6|1772.6|1775.2|1773.2|1776.2|1774|1774.4|1772|354
1581297000000|2020-02-10 01:10:00|1775.3|1773.3|1775.2|1773.2|1776.2|1773.9|1774.9|1772.9|205
1581297300000|2020-02-10 01:15:00|1775.4|1773.4|1774.9|1772.9|1775.7|1773.7|1774.5|1772.1|414
1581297600000|2020-02-10 01:20:00|1775|1773|1774.7|1772.7|1775.4|1773.4|1774.5|1772.5|279
1581297900000|2020-02-10 01:25:00|1774.8|1772.8|1775.2|1773.2|1775.7|1773.4|1774.5|1772|168
1581298200000|2020-02-10 01:30:00|1775.1|1773.1|1774.2|1772.2|1775.8|1773.4|1774.1|1772|308
1581298500000|2020-02-10 01:35:00|1774.1|1772.1|1774.2|1771.2|1774.5|1772.3|1772.7|1770.3|366
1581298800000|2020-02-10 01:40:00|1774.1|1771.1|1772.6|1770.6|1774.3|1772|1772.2|1770.2|266
1581299100000|2020-02-10 01:45:00|1772.7|1770.7|1772.6|1770.6|1774.2|1771.8|1772.5|1770.1|348
1581299400000|2020-02-10 01:50:00|1772.7|1770.7|1773.1|1771.1|1774|1771.9|1772.2|1770.2|276
1581299700000|2020-02-10 01:55:00|1773.2|1771.2|1773.7|1771.7|1774.2|1771.8|1772.6|1770.1|189
1581300000000|2020-02-10 02:00:00|1773.6|1771.6|1773.7|1771.7|1773.8|1771.7|1773|1770.6|250
1581300300000|2020-02-10 02:05:00|1773.6|1771.6|1772.8|1770.8|1773.8|1771.8|1772.6|1770.6|234
1581300600000|2020-02-10 02:10:00|1772.9|1770.9|1772.1|1770.1|1773.6|1771.3|1772|1770|160
1581300900000|2020-02-10 02:15:00|1772|1770|1771.5|1769.5|1772.2|1770.1|1771.2|1769.2|211
1581301200000|2020-02-10 02:20:00|1771.6|1769.6|1771.1|1769.1|1771.6|1769.6|1770.8|1768.8|125
1581301500000|2020-02-10 02:25:00|1771|1769|1772.1|1770.1|1772.1|1770.1|1770.7|1768.7|126
1581301800000|2020-02-10 02:30:00|1772|1770|1770.8|1768.8|1772.4|1770.4|1770.6|1768.6|203
1581302100000|2020-02-10 02:35:00|1770.9|1768.9|1769.6|1767.6|1771.5|1769.5|1769.5|1767.4|365
1581302400000|2020-02-10 02:40:00|1769.7|1767.7|1770.7|1768.7|1771|1769|1769.6|1767.6|176
1581302700000|2020-02-10 02:45:00|1770.6|1768.6|1770.1|1768.1|1771.2|1769.2|1770.1|1768.1|164
1581303000000|2020-02-10 02:50:00|1770.2|1768.2|1771.2|1769.2|1771.4|1769.2|1770.1|1768.1|160
1581303300000|2020-02-10 02:55:00|1771.1|1769.1|1771.7|1769.7|1772.1|1770.1|1771|1769|191
1581303600000|2020-02-10 03:00:00|1771.5|1769.5|1771.8|1769.8|1772.1|1770.1|1771.1|1769.1|202
1581303900000|2020-02-10 03:05:00|1771.7|1769.7|1771.7|1769.7|1772.4|1770.4|1771.7|1769.7|99
1581304200000|2020-02-10 03:10:00|1771.8|1769.8|1771.7|1769.7|1772.7|1770.3|1771.6|1769.5|153
1581304500000|2020-02-10 03:15:00|1771.8|1769.8|1772.1|1770.1|1772.8|1770.7|1771.7|1769.4|137
1581304800000|2020-02-10 03:20:00|1772|1770|1772.8|1770.8|1773.3|1770.8|1771.6|1769.6|183
1581305100000|2020-02-10 03:25:00|1772.7|1770.7|1773.3|1771.3|1774|1771.5|1772.5|1770.4|123
1581305400000|2020-02-10 03:30:00|1773.2|1771.2|1773.3|1771.3|1773.9|1771.8|1773.1|1770.8|139
1581305700000|2020-02-10 03:35:00|1773.2|1771.2|1773.7|1771.7|1774.3|1771.8|1773|1770.6|150
1581306000000|2020-02-10 03:40:00|1773.6|1771.6|1773.3|1771.3|1774.1|1771.7|1773.1|1770.8|133
1581306300000|2020-02-10 03:45:00|1773.2|1771.2|1773.5|1771.5|1774.1|1771.6|1773.1|1771|82
1581306600000|2020-02-10 03:50:00|1773.4|1771.4|1773.3|1771.3|1773.7|1771.7|1773.1|1771.1|132
1581306900000|2020-02-10 03:55:00|1773.2|1771.2|1773.3|1771.3|1773.6|1771.6|1773.1|1771.1|124
1581307200000|2020-02-10 04:00:00|1773.2|1771.2|1773.2|1771.2|1773.4|1771.4|1773.1|1771.1|73
1581307500000|2020-02-10 04:05:00|1773.3|1771.3|1773.1|1771.1|1773.3|1771.3|1772.7|1770.7|76
1581307800000|2020-02-10 04:10:00|1773|1771|1773|1771|1773.3|1771.3|1773|1771|62
1581308100000|2020-02-10 04:15:00|1773.1|1771.1|1773.6|1771.6|1773.6|1771.6|1773|1771|58
1581308400000|2020-02-10 04:20:00|1773.5|1771.5|1773.3|1771.3|1773.6|1771.6|1773.1|1771.1|89
1581308700000|2020-02-10 04:25:00|1773.4|1771.4|1773.5|1771.5|1773.6|1771.6|1773|1771|116
1581309000000|2020-02-10 04:30:00|1773.8|1771.8|1773.6|1771.6|1774|1771.8|1773|1770.7|84
1581309300000|2020-02-10 04:35:00|1773.7|1771.7|1773.6|1771.6|1773.8|1771.8|1773.4|1771.4|68
1581309600000|2020-02-10 04:40:00|1773.7|1771.7|1773.7|1771.7|1773.8|1771.8|1773.5|1771.5|31
1581309900000|2020-02-10 04:45:00|1773.6|1771.6|1773.7|1771.7|1773.8|1771.8|1773.6|1771.6|22
1581310200000|2020-02-10 04:50:00|1773.6|1771.6|1774.2|1772.2|1774.3|1772.3|1773.6|1771.6|62
1581310500000|2020-02-10 04:55:00|1774.3|1772.3|1774.4|1772.4|1774.5|1772.5|1773.7|1771.7|112
1581310800000|2020-02-10 05:00:00|1774.5|1772.5|1774.4|1772.4|1775|1772.6|1774|1771.6|139
1581311100000|2020-02-10 05:05:00|1774.5|1772.5|1774.4|1772.4|1774.8|1772.5|1774|1771.7|117
1581311400000|2020-02-10 05:10:00|1774.3|1772.3|1774.5|1772.5|1774.6|1772.6|1774.1|1771.6|64
1581311700000|2020-02-10 05:15:00|1774.4|1772.4|1774.1|1772.1|1774.6|1772.6|1774.1|1772.1|51
1581312000000|2020-02-10 05:20:00|1774.2|1772.2|1774.1|1772.1|1774.5|1772.2|1773.5|1771.1|90
1581312300000|2020-02-10 05:25:00|1774|1772|1773.7|1771.7|1774.1|1772.1|1773.6|1771.6|96
1581312600000|2020-02-10 05:30:00|1773.9|1771.9|1773.5|1771.5|1775|1773|1773.5|1771.4|126
1581312900000|2020-02-10 05:35:00|1773.1|1771.1|1772.2|1770.2|1773.6|1771.6|1772.1|1770.1|134
1581313200000|2020-02-10 05:40:00|1772.1|1770.1|1772.7|1770.7|1773.3|1770.9|1771.6|1769.6|159
1581313500000|2020-02-10 05:45:00|1772.9|1770.9|1772.4|1770.4|1773.2|1771.2|1772.1|1770.1|180
1581313800000|2020-02-10 05:50:00|1772.5|1770.5|1772.9|1770.9|1773.9|1771.3|1772.5|1770.5|201
1581314100000|2020-02-10 05:55:00|1772.7|1770.7|1772.7|1770.7|1773.2|1771.2|1772.3|1770.3|142
1581314400000|2020-02-10 06:00:00|1772.8|1770.8|1773.7|1771.7|1773.9|1771.9|1772.7|1770.7|123
1581314700000|2020-02-10 06:05:00|1773.6|1771.6|1773.1|1771.1|1773.8|1771.8|1772.9|1770.9|122
1581315000000|2020-02-10 06:10:00|1773|1771|1772.1|1770.1|1773|1771|1772|1770|148
1581315300000|2020-02-10 06:15:00|1772.2|1770.2|1772.5|1770.5|1772.7|1770.7|1771.7|1769.7|103
1581315600000|2020-02-10 06:20:00|1772.6|1770.6|1772.4|1770.4|1772.6|1770.6|1771.9|1769.9|112
1581315900000|2020-02-10 06:25:00|1772.3|1770.3|1773.2|1771.2|1773.5|1771.5|1771.9|1769.9|116
1581316200000|2020-02-10 06:30:00|1773.1|1771.1|1773.1|1771.1|1774|1771.5|1773|1770.7|107
1581316500000|2020-02-10 06:35:00|1773.2|1771.2|1773.3|1771.3|1773.6|1771.6|1773|1771|89
1581316800000|2020-02-10 06:40:00|1773.2|1771.2|1773.8|1771.8|1773.9|1771.9|1772.9|1770.9|101
1581317100000|2020-02-10 06:45:00|1774.2|1772.2|1773.6|1771.6|1774.3|1772.3|1772.9|1770.9|118
1581317400000|2020-02-10 06:50:00|1773.5|1771.5|1773.9|1771.9|1774|1772|1773.2|1770.9|148
1581317700000|2020-02-10 06:55:00|1773.8|1771.8|1773.4|1771.4|1774|1772|1773.1|1771.1|153
1581318000000|2020-02-10 07:00:00|1773.2|1771.2|1773.5|1771.5|1774|1772|1772.5|1770.2|198
1581318300000|2020-02-10 07:05:00|1773.4|1771.4|1774.6|1772.6|1775.3|1773|1773.4|1771.4|235
1581318600000|2020-02-10 07:10:00|1774.8|1772.8|1775.6|1773.6|1776.1|1774.1|1774.8|1772.8|210
1581318900000|2020-02-10 07:15:00|1775.7|1773.7|1777.1|1775.1|1777.3|1775.3|1775.6|1773.6|133
1581319200000|2020-02-10 07:20:00|1777|1775|1776.6|1774.6|1777.6|1775.6|1776.4|1774.4|144
1581319500000|2020-02-10 07:25:00|1776.5|1774.5|1776.6|1774.6|1777.2|1775.2|1776.4|1774.4|128
1581319800000|2020-02-10 07:30:00|1776.5|1774.5|1776.4|1774.4|1777|1774.6|1775.4|1773.4|151
1581320100000|2020-02-10 07:35:00|1776.5|1774.5|1775.1|1773.1|1776.8|1774.8|1775.1|1773.1|140
1581320400000|2020-02-10 07:40:00|1775|1773|1773.7|1771.7|1775.6|1773.6|1772.9|1770.5|194
1581320700000|2020-02-10 07:45:00|1773.6|1771.6|1774.1|1772.1|1774.8|1772.7|1773.5|1771.5|161
1581321000000|2020-02-10 07:50:00|1774.2|1772.2|1775|1773|1775.1|1773.1|1773.6|1771.6|127
1581321300000|2020-02-10 07:55:00|1775.1|1773.1|1775.1|1773.1|1775.5|1773.5|1774.7|1772.7|94
1581321600000|2020-02-10 08:00:00|1775|1773|1775.6|1773.6|1777|1775|1774.4|1772.4|322
1581321900000|2020-02-10 08:05:00|1775.7|1773.7|1775.9|1773.9|1776.1|1774.1|1774.5|1772.5|254
1581322200000|2020-02-10 08:10:00|1776|1774|1774.9|1772.9|1776|1774|1774.5|1772.5|197
1581322500000|2020-02-10 08:15:00|1775|1773|1776.8|1774.8|1776.8|1774.8|1774.9|1772.9|217
1581322800000|2020-02-10 08:20:00|1776.7|1774.7|1776.8|1774.8|1778.4|1776.4|1776.3|1774.3|224
1581323100000|2020-02-10 08:25:00|1776.9|1774.9|1778.5|1776.5|1778.5|1776.5|1776.9|1774.9|263
1581323400000|2020-02-10 08:30:00|1778.6|1776.6|1780.5|1778.5|1780.9|1778.9|1778.6|1776.6|265
1581323700000|2020-02-10 08:35:00|1780.6|1778.6|1781.8|1779.8|1782|1780|1780.4|1778.4|237
1581324000000|2020-02-10 08:40:00|1781.9|1779.9|1781.7|1779.7|1782.4|1780.4|1781.3|1779.3|280
1581324300000|2020-02-10 08:45:00|1781.8|1779.8|1781.2|1779.2|1781.9|1779.9|1780.2|1778.2|204
1581324600000|2020-02-10 08:50:00|1781.3|1779.3|1781.2|1779.2|1782|1779.7|1780.8|1778.5|184
1581324900000|2020-02-10 08:55:00|1781.3|1779.3|1780.4|1778.4|1781.5|1779.5|1780.3|1778.3|112
1581325200000|2020-02-10 09:00:00|1780.3|1778.3|1779.1|1777.1|1780.9|1778.9|1778.9|1776.9|215
1581325500000|2020-02-10 09:05:00|1779.2|1777.2|1778.9|1776.9|1779.6|1777.4|1778.4|1776.2|144
1581325800000|2020-02-10 09:10:00|1778.8|1776.8|1778.9|1776.9|1779.6|1777.6|1778.7|1776.7|134
1581326100000|2020-02-10 09:15:00|1778.8|1776.8|1780.3|1778.3|1780.3|1778.3|1778.8|1776.8|109
1581326400000|2020-02-10 09:20:00|1779.9|1777.9|1779.8|1777.8|1780.4|1778.4|1779.8|1777.8|122
1581326700000|2020-02-10 09:25:00|1779.9|1777.9|1779.8|1777.8|1780.5|1778.4|1779.3|1777.3|128
1581327000000|2020-02-10 09:30:00|1779.9|1777.9|1779.4|1777.4|1780.3|1778.3|1779.3|1777.3|118
1581327300000|2020-02-10 09:35:00|1779.5|1777.5|1781.3|1779.3|1781.8|1779.8|1779.4|1777.4|130
1581327600000|2020-02-10 09:40:00|1781.2|1779.2|1781.4|1779.4|1782.2|1779.8|1781.2|1778.8|92
1581327900000|2020-02-10 09:45:00|1781.5|1779.5|1781.4|1779.4|1782|1780|1781.2|1779.2|107
1581328200000|2020-02-10 09:50:00|1781.3|1779.3|1781.3|1779.3|1781.8|1779.8|1781.2|1779.2|121
1581328500000|2020-02-10 09:55:00|1781.2|1779.2|1781.2|1779.2|1781.6|1779.6|1780.4|1778.4|115
1581328800000|2020-02-10 10:00:00|1781.3|1779.3|1781.3|1779.3|1782.4|1780.4|1781.2|1779.2|128
1581329100000|2020-02-10 10:05:00|1781.2|1779.2|1781.3|1779.3|1781.7|1779.7|1781.2|1779.2|99
1581329400000|2020-02-10 10:10:00|1781.4|1779.4|1780.5|1778.5|1781.5|1779.5|1780.2|1777.8|100
1581329700000|2020-02-10 10:15:00|1780.6|1778.6|1780.5|1778.5|1781|1779|1780.2|1778.2|127
1581330000000|2020-02-10 10:20:00|1780.4|1778.4|1780.7|1778.7|1781.5|1779.2|1780.4|1778.4|149
1581330300000|2020-02-10 10:25:00|1780.6|1778.6|1781.2|1779.2|1781.4|1779.4|1780.6|1778.6|104
1581330600000|2020-02-10 10:30:00|1781.3|1779.3|1781.8|1779.8|1781.9|1779.9|1781.1|1779.1|135
1581330900000|2020-02-10 10:35:00|1781.7|1779.7|1782.2|1780.2|1782.3|1780.3|1781.3|1779.3|86
1581331200000|2020-02-10 10:40:00|1782.3|1780.3|1781.8|1779.8|1782.5|1780.5|1779.8|1777.8|267
1581331500000|2020-02-10 10:45:00|1782.4|1779.4|1781.2|1779.2|1783.3|1780.7|1781|1778.8|348
1581331800000|2020-02-10 10:50:00|1781.1|1779.1|1781.6|1779.6|1781.8|1779.8|1781.1|1779.1|134
1581332100000|2020-02-10 10:55:00|1781.4|1779.4|1781.3|1779.3|1782|1780|1781.1|1779.1|184
1581332400000|2020-02-10 11:00:00|1781.2|1779.2|1782.6|1780.6|1782.8|1780.8|1781.1|1779.1|161
1581332700000|2020-02-10 11:05:00|1782.7|1780.7|1782.3|1780.3|1783|1781|1782.2|1780.2|128
1581333000000|2020-02-10 11:10:00|1782.1|1780.1|1782.2|1780.2|1782.8|1780.8|1781.8|1779.8|99
1581333300000|2020-02-10 11:15:00|1782.3|1780.3|1782.2|1780.2|1782.8|1780.8|1781.7|1779.4|129
1581333600000|2020-02-10 11:20:00|1782.1|1780.1|1783|1781|1783|1781|1781.8|1779.8|97
1581333900000|2020-02-10 11:25:00|1782.9|1780.9|1781.8|1779.8|1783|1781|1781.7|1779.7|106
1581334200000|2020-02-10 11:30:00|1781.9|1779.9|1781.5|1779.5|1782|1780|1781.3|1779.3|150
1581334500000|2020-02-10 11:35:00|1781.4|1779.4|1780.9|1778.9|1781.7|1779.7|1780.6|1778.6|117
1581334800000|2020-02-10 11:40:00|1780.8|1778.8|1780.8|1778.8|1781.5|1779.2|1780.7|1778.5|82
1581335100000|2020-02-10 11:45:00|1780.9|1778.9|1781.9|1779.9|1782|1780|1780.8|1778.8|93
1581335400000|2020-02-10 11:50:00|1781.8|1779.8|1780.8|1778.8|1781.9|1779.9|1780.7|1778.7|110
1581335700000|2020-02-10 11:55:00|1780.9|1778.9|1780.4|1778.4|1781|1779|1779.9|1777.9|117
1581336000000|2020-02-10 12:00:00|1780.7|1777.7|1780.2|1778.2|1780.8|1778.4|1779.1|1777.1|148
1581336300000|2020-02-10 12:05:00|1780.3|1778.3|1779.2|1777.2|1780.8|1778.8|1779.2|1777.2|130
1581336600000|2020-02-10 12:10:00|1779.3|1777.3|1779.8|1777.8|1779.9|1777.9|1779|1776.7|139
1581336900000|2020-02-10 12:15:00|1779.9|1777.9|1779.9|1777.9|1779.9|1777.9|1779.3|1777.3|117
1581337200000|2020-02-10 12:20:00|1779.8|1777.8|1778.8|1776.8|1779.9|1777.9|1778.4|1776.4|123
1581337500000|2020-02-10 12:25:00|1778.9|1776.9|1778.9|1776.9|1778.9|1776.9|1778.4|1776.4|145
1581337800000|2020-02-10 12:30:00|1778.8|1776.8|1778.6|1776.6|1779.5|1777.5|1778.5|1776.5|156
1581338100000|2020-02-10 12:35:00|1778.5|1776.5|1778.5|1776.5|1779|1777|1778.2|1775.8|164
1581338400000|2020-02-10 12:40:00|1778.6|1776.6|1778.9|1776.9|1779|1777|1778.3|1776.3|104
1581338700000|2020-02-10 12:45:00|1779|1777|1779.4|1777.4|1780.5|1778.3|1778.7|1776.7|146
1581339000000|2020-02-10 12:50:00|1779.5|1777.5|1778.9|1776.9|1779.5|1777.5|1778.4|1775.6|182
1581339300000|2020-02-10 12:55:00|1779|1777|1779.3|1777.3|1779.5|1777.5|1778.7|1776.2|197
1581339600000|2020-02-10 13:00:00|1779|1777|1780.9|1778.9|1781|1779|1778.9|1776.9|202
1581339900000|2020-02-10 13:05:00|1781.1|1779.1|1781.3|1779.3|1781.7|1779.7|1780.4|1778.4|217
1581340200000|2020-02-10 13:10:00|1781.4|1779.4|1781.3|1779.3|1781.5|1779.5|1780.6|1778.6|177
1581340500000|2020-02-10 13:15:00|1780.9|1778.9|1780.6|1778.6|1781.5|1779.5|1780.2|1778.2|175
1581340800000|2020-02-10 13:20:00|1780.5|1778.5|1779.9|1777.9|1780.9|1778.9|1779.5|1777.5|199
1581341100000|2020-02-10 13:25:00|1779.8|1777.8|1780.9|1778.9|1781|1779|1778.8|1776.8|182
1581341400000|2020-02-10 13:30:00|1780.8|1778.8|1783.3|1781.3|1783.3|1781.3|1780.3|1778.3|196
1581341700000|2020-02-10 13:35:00|1783.2|1781.2|1782.5|1780.5|1783.3|1781.3|1781.3|1779.3|216
1581342000000|2020-02-10 13:40:00|1782.6|1780.6|1780.5|1778.5|1783|1781|1780.5|1778.5|186
1581342300000|2020-02-10 13:45:00|1780.4|1778.4|1779.4|1777.4|1781.1|1779.1|1779.2|1777.2|181
1581342600000|2020-02-10 13:50:00|1779.5|1777.5|1777.4|1775.4|1779.9|1777.9|1777.2|1775.2|222
1581342900000|2020-02-10 13:55:00|1777.1|1775.1|1778|1776|1778.5|1776.5|1776.8|1774.8|216
1581343200000|2020-02-10 14:00:00|1777.6|1775.6|1778.6|1776.6|1779|1777|1777.5|1775.5|238
1581343500000|2020-02-10 14:05:00|1778.7|1776.7|1779.5|1777.5|1779.7|1777.7|1777.9|1775.9|184
1581343800000|2020-02-10 14:10:00|1779.7|1777.7|1781.5|1779.5|1782.4|1780|1779.7|1777.7|219
1581344100000|2020-02-10 14:15:00|1781.6|1779.6|1781.3|1779.3|1781.9|1779.9|1780.1|1778.1|149
1581344400000|2020-02-10 14:20:00|1781.4|1779.4|1779.5|1776.5|1782|1779.9|1778.9|1776.2|187
1581344700000|2020-02-10 14:25:00|1779.6|1776.6|1778.1|1776.1|1779.7|1777.3|1778|1775.6|212
1581345000000|2020-02-10 14:30:00|1778|1776|1776.3|1774.3|1779.3|1777.3|1775.1|1772.9|420
1581345300000|2020-02-10 14:35:00|1776.1|1774.1|1775.6|1773.6|1776.9|1774.9|1775.5|1773.5|266
1581345600000|2020-02-10 14:40:00|1775.7|1773.7|1775.3|1773.3|1776.3|1773.9|1774.8|1772.5|295
1581345900000|2020-02-10 14:45:00|1775.2|1773.2|1775.1|1773.1|1776|1773.5|1774.6|1772.4|212
1581346200000|2020-02-10 14:50:00|1775|1773|1775.1|1773.1|1775.9|1773.9|1773.4|1771.4|256
1581346500000|2020-02-10 14:55:00|1775.2|1773.2|1773.3|1771.3|1775.5|1773.4|1773.1|1770.8|302
1581346800000|2020-02-10 15:00:00|1773.2|1771.2|1774|1772|1774.5|1772.4|1773.2|1771|213
1581347100000|2020-02-10 15:05:00|1774.1|1772.1|1774.4|1772.4|1775|1772.9|1773.9|1771.9|161
1581347400000|2020-02-10 15:10:00|1774.3|1772.3|1777.1|1774.1|1777.1|1774.8|1774.3|1772.3|183
1581347700000|2020-02-10 15:15:00|1776.6|1774.6|1776.8|1774.8|1777.5|1775.3|1775.6|1773.4|214
1581348000000|2020-02-10 15:20:00|1776.9|1774.9|1777.8|1775.8|1778|1776|1776.5|1774.5|211
1581348300000|2020-02-10 15:25:00|1777.9|1775.9|1779.5|1777.5|1780.4|1778.4|1777.8|1775.8|255
1581348600000|2020-02-10 15:30:00|1779.7|1777.7|1779.4|1777.4|1780.1|1778.1|1778.7|1776.7|187
1581348900000|2020-02-10 15:35:00|1779.3|1777.3|1778.5|1776.5|1779.5|1777.5|1778.5|1776.5|165
1581349200000|2020-02-10 15:40:00|1778.6|1776.6|1779.8|1777.8|1780.2|1778.2|1778.5|1776.5|163
1581349500000|2020-02-10 15:45:00|1779.9|1777.9|1779.6|1777.6|1780|1778|1779.3|1777.3|161
1581349800000|2020-02-10 15:50:00|1779.7|1777.7|1780.4|1778.4|1781.1|1779.1|1779.4|1777.4|139
1581350100000|2020-02-10 15:55:00|1780.5|1778.5|1780.3|1778.3|1781.1|1779.1|1780|1778|159
1581350400000|2020-02-10 16:00:00|1780.4|1778.4|1781.3|1779.3|1781.7|1779.7|1780.1|1778.1|139
1581350700000|2020-02-10 16:05:00|1781.2|1779.2|1781.4|1779.4|1781.9|1779.9|1781|1779|108
1581351000000|2020-02-10 16:10:00|1781.5|1779.5|1782.4|1780.4|1783.5|1781.5|1781.3|1779.3|143
1581351300000|2020-02-10 16:15:00|1782.5|1780.5|1781.3|1779.3|1783|1781|1781|1779|171
1581351600000|2020-02-10 16:20:00|1781.2|1779.2|1781.4|1779.4|1781.9|1779.9|1781|1779|146
1581351900000|2020-02-10 16:25:00|1781.2|1779.2|1781|1779|1781.6|1779.6|1780.8|1778.8|94
1581352200000|2020-02-10 16:30:00|1780.9|1778.9|1781.6|1779.6|1782.2|1780.2|1780.9|1778.9|139
1581352500000|2020-02-10 16:35:00|1781.5|1779.5|1781.2|1779.2|1782|1780|1781|1779|127
1581352800000|2020-02-10 16:40:00|1781.1|1779.1|1782.6|1780.6|1782.8|1780.8|1781|1779|162
1581353100000|2020-02-10 16:45:00|1782.5|1780.5|1782.3|1780.3|1782.6|1780.6|1781.8|1779.8|105
1581353400000|2020-02-10 16:50:00|1782.4|1780.4|1783.6|1781.6|1783.6|1781.6|1782.3|1780.3|90
1581353700000|2020-02-10 16:55:00|1783.5|1781.5|1781|1779|1783.6|1781.6|1780.8|1778.8|133
1581354000000|2020-02-10 17:00:00|1781.4|1779.4|1781.5|1779.5|1782.4|1780|1780.9|1778.5|157
1581354300000|2020-02-10 17:05:00|1781.6|1779.6|1780.5|1778.5|1782.4|1780.1|1780.4|1778.4|114
1581354600000|2020-02-10 17:10:00|1780.6|1778.6|1780.6|1778.6|1781|1779|1780.1|1777.5|124
1581354900000|2020-02-10 17:15:00|1780.7|1778.7|1781.4|1779.4|1781.5|1779.5|1780.6|1778.2|115
1581355200000|2020-02-10 17:20:00|1781.5|1779.5|1782.1|1780.1|1782.9|1780.5|1781.1|1779.1|98
1581355500000|2020-02-10 17:25:00|1782.2|1780.2|1781|1779|1783|1781|1781|1779|119
1581355800000|2020-02-10 17:30:00|1781.1|1779.1|1783|1781|1783|1781|1780.6|1777.9|145
1581356100000|2020-02-10 17:35:00|1782.9|1780.9|1784.5|1782.5|1785.1|1783.1|1782.9|1780.9|239
1581356400000|2020-02-10 17:40:00|1784.9|1782.9|1783.6|1781.6|1785|1783|1783.4|1781.4|170
1581356700000|2020-02-10 17:45:00|1783.7|1781.7|1783.5|1781.5|1783.9|1781.9|1783.3|1781.3|159
1581357000000|2020-02-10 17:50:00|1783.4|1781.4|1782.9|1780.9|1783.7|1781.7|1782.7|1780.7|148
1581357300000|2020-02-10 17:55:00|1783|1781|1783|1781|1784.1|1782.1|1782.5|1780.5|140
1581357600000|2020-02-10 18:00:00|1783.1|1781.1|1783|1781|1783.9|1781.5|1782.4|1780.4|147
1581357900000|2020-02-10 18:05:00|1782.9|1780.9|1781.5|1779.5|1783.3|1781|1781.5|1779.5|171
1581358200000|2020-02-10 18:10:00|1781.4|1779.4|1780|1778|1782|1779.6|1779.9|1777.9|186
1581358500000|2020-02-10 18:15:00|1780.1|1778.1|1780.6|1778.6|1780.9|1778.9|1779.6|1777.2|166
1581358800000|2020-02-10 18:20:00|1780.7|1778.7|1781.4|1779.4|1782|1779.8|1780.4|1778.4|204
1581359100000|2020-02-10 18:25:00|1781.5|1779.5|1781.9|1779.9|1782.3|1780.3|1781.4|1779.4|185
1581359400000|2020-02-10 18:30:00|1782|1780|1782.5|1780.5|1782.8|1780.6|1781.9|1779.8|125
1581359700000|2020-02-10 18:35:00|1782.4|1780.4|1783.4|1781.4|1783.5|1781.5|1781.9|1779.9|154
1581360000000|2020-02-10 18:40:00|1783.5|1781.5|1783.1|1781.1|1783.9|1781.8|1782.8|1780.8|149
1581360300000|2020-02-10 18:45:00|1783.2|1781.2|1783|1781|1783.9|1781.5|1782.4|1779.8|107
1581360600000|2020-02-10 18:50:00|1783.2|1781.2|1783.5|1781.5|1784|1781.8|1782.9|1780.4|81
1581360900000|2020-02-10 18:55:00|1784.1|1781.1|1784|1782|1784.5|1782|1783.3|1780.9|133
1581361200000|2020-02-10 19:00:00|1783.9|1781.9|1784|1782|1784.9|1782.6|1783.9|1781.6|155
1581361500000|2020-02-10 19:05:00|1783.9|1781.9|1782.4|1780.4|1784.2|1782.1|1782.4|1780.3|141
1581361800000|2020-02-10 19:10:00|1782.5|1780.5|1783.4|1781.4|1783.6|1781.6|1782.3|1780.3|111
1581362100000|2020-02-10 19:15:00|1783.5|1781.5|1784|1782|1784.5|1782.1|1783.3|1780.8|107
1581362400000|2020-02-10 19:20:00|1783.9|1781.9|1783.9|1781.9|1784.4|1782.1|1783.4|1781.4|63
1581362700000|2020-02-10 19:25:00|1783.7|1781.7|1783|1781|1784.4|1782.1|1783|1780.9|99
1581363000000|2020-02-10 19:30:00|1783.1|1781.1|1783|1781|1783.7|1781.6|1782.9|1780.7|95
1581363300000|2020-02-10 19:35:00|1782.9|1780.9|1783|1781|1783.1|1781.1|1782.9|1780.9|94
1581363600000|2020-02-10 19:40:00|1782.9|1780.9|1783|1781|1783.2|1781.2|1782.8|1780.8|91
1581363900000|2020-02-10 19:45:00|1782.9|1780.9|1783.4|1781.4|1783.9|1781.5|1782.9|1780.9|93
1581364200000|2020-02-10 19:50:00|1783.5|1781.5|1783|1781|1783.7|1781.5|1782.8|1780.7|87
1581364500000|2020-02-10 19:55:00|1782.9|1780.9|1783|1781|1783.8|1781.6|1782.8|1780.1|172
1581364800000|2020-02-10 20:00:00|1782.9|1780.9|1782.9|1780.9|1784|1781.5|1782.8|1780.8|89
1581365100000|2020-02-10 20:05:00|1783|1781|1782.8|1780.8|1783|1781|1782.6|1780.6|64
1581365400000|2020-02-10 20:10:00|1782.7|1780.7|1782.1|1780.1|1782.8|1780.8|1782.1|1779.7|75
1581365700000|2020-02-10 20:15:00|1782|1780|1781.5|1779.5|1782.1|1780.1|1781.4|1778.9|56
1581366000000|2020-02-10 20:20:00|1781.4|1779.4|1780.1|1778.1|1781.6|1779.6|1780|1778|83
1581366300000|2020-02-10 20:25:00|1780.2|1778.2|1778.2|1776.2|1780.2|1778.2|1778.1|1776|56
1581366600000|2020-02-10 20:30:00|1778.8|1775.8|1779.1|1777.1|1779.3|1777.3|1778.2|1775.7|145
1581366900000|2020-02-10 20:35:00|1779|1777|1778.9|1776.9|1779.3|1777.3|1778.5|1776.5|126
1581367200000|2020-02-10 20:40:00|1778.8|1776.8|1778.4|1776.4|1779.6|1777|1778.1|1776.1|133
1581367500000|2020-02-10 20:45:00|1778.5|1776.5|1778.5|1776.5|1779.7|1777|1778.4|1775.9|135
1581367800000|2020-02-10 20:50:00|1778.4|1776.4|1779|1777|1779.4|1777.2|1778.4|1776.4|124
1581368100000|2020-02-10 20:55:00|1779.1|1777.1|1779.6|1777.6|1779.9|1777.6|1778.9|1776.6|178
1581368400000|2020-02-10 21:00:00|1779.5|1777.5|1779.1|1777.1|1780.2|1777.7|1778.7|1776.4|136
1581368700000|2020-02-10 21:05:00|1779|1777|1779|1777|1779.6|1777.2|1778.8|1776.2|68
1581369000000|2020-02-10 21:10:00|1779.1|1777.1|1778.9|1776.9|1779.4|1777.2|1778.4|1776.2|81
1581369300000|2020-02-10 21:15:00|1779|1777|1779|1777|1779.6|1777.1|1778.6|1776.3|48
1581369600000|2020-02-10 21:20:00|1778.9|1776.9|1778.9|1776.9|1779.5|1777.2|1778.7|1776.2|52
1581369900000|2020-02-10 21:25:00|1778.8|1776.8|1778.9|1776.9|1779.5|1777|1778.4|1776.4|48
1581370200000|2020-02-10 21:30:00|1779|1777|1778.9|1776.9|1779.6|1777.1|1778.4|1776|59
1581370500000|2020-02-10 21:35:00|1779|1777|1779.2|1776.2|1779.4|1777|1778.4|1776|54
1581370800000|2020-02-10 21:40:00|1778.6|1776.6|1778.9|1776.9|1779.5|1777|1778.5|1776.1|44
1581371100000|2020-02-10 21:45:00|1779|1777|1778.6|1776.6|1779.4|1777.1|1778.5|1776.2|73
1581371400000|2020-02-10 21:50:00|1778.5|1776.5|1777.6|1775.6|1778.8|1776.6|1777.4|1775.4|79
1581371700000|2020-02-10 21:55:00|1777.5|1775.5|1778.4|1775.4|1778.6|1775.8|1777.4|1775|69
1581375600000|2020-02-10 23:00:00|1778.7|1775.7|1778.7|1775.7|1778.8|1776.4|1777.8|1775|100
1581375900000|2020-02-10 23:05:00|1778.8|1775.8|1777.8|1775.8|1779.4|1776.8|1777.8|1775.6|81
1581376200000|2020-02-10 23:10:00|1777.9|1775.9|1778.2|1776.2|1778.8|1776.3|1777.8|1775.3|89
1581376500000|2020-02-10 23:15:00|1778.7|1775.7|1778|1776|1778.7|1776.2|1778|1775.5|53
1581376800000|2020-02-10 23:20:00|1778.1|1776.1|1778.6|1776.6|1779.3|1776.8|1777.9|1775.7|64
1581377100000|2020-02-10 23:25:00|1778.5|1776.5|1778|1776|1779.1|1776.7|1777.8|1775.4|68
1581377400000|2020-02-10 23:30:00|1777.9|1775.9|1777.9|1775.9|1778.1|1776.1|1777.7|1775.7|79
1581377700000|2020-02-10 23:35:00|1777.8|1775.8|1778|1776|1778.4|1776.2|1777.6|1775.4|73
1581378000000|2020-02-10 23:40:00|1778.1|1776.1|1778.7|1776.7|1778.8|1776.8|1778.1|1776.1|74
1581378300000|2020-02-10 23:45:00|1778.6|1776.6|1778.6|1776.6|1778.8|1776.8|1778.5|1776.5|46
1581378600000|2020-02-10 23:50:00|1778.7|1776.7|1778.6|1776.6|1778.8|1776.8|1778.5|1776.5|43
1581378900000|2020-02-10 23:55:00|1778.9|1776.9|1777.7|1775.7|1778.9|1776.9|1777.6|1775.6|102
1581379200000|2020-02-11 00:00:00|1777.8|1775.8|1777.5|1775.5|1777.8|1775.8|1777.1|1775.1|71
1581379500000|2020-02-11 00:05:00|1777.4|1775.4|1776.8|1774.8|1777.4|1775.4|1776.7|1774.7|58
1581379800000|2020-02-11 00:10:00|1776.9|1774.9|1777.1|1775.1|1777.3|1775.3|1776.8|1774.8|91
1581380100000|2020-02-11 00:15:00|1777.2|1775.2|1776.9|1774.9|1777.2|1775.2|1776.6|1774.6|93
1581380400000|2020-02-11 00:20:00|1776.8|1774.8|1776.9|1774.9|1777.1|1775.1|1776.7|1774.7|66
1581380700000|2020-02-11 00:25:00|1777|1775|1777.2|1775.2|1777.4|1775.4|1776.4|1774.4|157
1581381000000|2020-02-11 00:30:00|1777.3|1775.3|1777.7|1775.7|1777.8|1775.8|1777.1|1775.1|86
1581381300000|2020-02-11 00:35:00|1777.6|1775.6|1777.8|1775.8|1777.8|1775.8|1777.6|1775.6|80
1581381600000|2020-02-11 00:40:00|1777.7|1775.7|1778.2|1776.2|1778.3|1776.3|1777.6|1775.6|87
1581381900000|2020-02-11 00:45:00|1778.1|1776.1|1777.8|1775.8|1778.5|1776.5|1777.5|1775.5|112
1581382200000|2020-02-11 00:50:00|1777.7|1775.7|1778.1|1776.1|1778.3|1776.3|1777.7|1775.7|70
1581382500000|2020-02-11 00:55:00|1778.2|1776.2|1778.7|1776.7|1778.8|1776.8|1778.2|1776.2|83
1581382800000|2020-02-11 01:00:00|1778.6|1776.6|1777.1|1775.1|1778.7|1776.7|1776.2|1774.2|418
1581383100000|2020-02-11 01:05:00|1777|1775|1779.9|1777.9|1780|1778|1777|1775|202
1581383400000|2020-02-11 01:10:00|1779.8|1777.8|1780.6|1778.6|1780.7|1778.7|1779.5|1777.5|181
1581383700000|2020-02-11 01:15:00|1780.5|1778.5|1779.2|1777.2|1780.6|1778.6|1778.7|1776.7|283
1581384000000|2020-02-11 01:20:00|1779.1|1777.1|1779.1|1777.1|1780.4|1778.4|1778.9|1776.9|186
1581384300000|2020-02-11 01:25:00|1779.2|1777.2|1779|1777|1779.7|1777.7|1778.8|1776.8|154
1581384600000|2020-02-11 01:30:00|1778.9|1776.9|1779.6|1777.6|1779.7|1777.7|1778.5|1776.5|207
1581384900000|2020-02-11 01:35:00|1779.7|1777.7|1779.5|1777.5|1780.5|1778.5|1779|1777|176
1581385200000|2020-02-11 01:40:00|1779.6|1777.6|1778.5|1776.5|1779.7|1777.7|1778.3|1776.3|152
1581385500000|2020-02-11 01:45:00|1778.4|1776.4|1778.1|1776.1|1778.7|1776.7|1777.8|1775.8|167
1581385800000|2020-02-11 01:50:00|1778.2|1776.2|1778.1|1776.1|1778.6|1776.6|1777.1|1775.1|125
1581386100000|2020-02-11 01:55:00|1778|1776|1777.5|1775.5|1778.1|1776.1|1777.1|1775.1|187
1581386400000|2020-02-11 02:00:00|1777.4|1775.4|1777|1775|1777.6|1775.6|1776.9|1774.9|166
1581386700000|2020-02-11 02:05:00|1777.1|1775.1|1776|1774|1777.2|1775.2|1775.4|1773.4|187
1581387000000|2020-02-11 02:10:00|1776.1|1774.1|1775.5|1773.5|1776.1|1774.1|1774.5|1772.5|234
1581387300000|2020-02-11 02:15:00|1775.6|1773.6|1775|1773|1775.6|1773.6|1775|1773|150
1581387600000|2020-02-11 02:20:00|1775.1|1773.1|1775.1|1773.1|1775.5|1773.5|1774.3|1772.3|208
1581387900000|2020-02-11 02:25:00|1775.3|1773.3|1775.6|1773.6|1775.8|1773.8|1775.1|1773.1|87
1581388200000|2020-02-11 02:30:00|1775.5|1773.5|1775.3|1773.3|1776.3|1774.3|1775.1|1773.1|136
1581388500000|2020-02-11 02:35:00|1775.2|1773.2|1775.5|1773.5|1775.8|1773.8|1775|1773|173
1581388800000|2020-02-11 02:40:00|1775.6|1773.6|1775.4|1773.4|1776.1|1774.1|1775.1|1773.1|165
1581389100000|2020-02-11 02:45:00|1775.6|1773.6|1775.6|1773.6|1776.2|1774.2|1775|1773|155
1581389400000|2020-02-11 02:50:00|1775.7|1773.7|1776.1|1774.1|1776.7|1774.7|1775.5|1773.5|144
1581389700000|2020-02-11 02:55:00|1776|1774|1775.4|1773.4|1776.5|1774.5|1775.3|1773.3|125
1581390000000|2020-02-11 03:00:00|1775.5|1773.5|1776.1|1774.1|1776.2|1774.2|1775.3|1773.3|119
1581390300000|2020-02-11 03:05:00|1776.2|1774.2|1776.5|1774.5|1776.6|1774.6|1776|1774|160
1581390600000|2020-02-11 03:10:00|1776.4|1774.4|1776.1|1774.1|1776.6|1774.6|1775.8|1773.8|83
1581390900000|2020-02-11 03:15:00|1776|1774|1776.6|1774.6|1777.1|1775.1|1776|1774|146
1581391200000|2020-02-11 03:20:00|1776.7|1774.7|1776.8|1774.8|1777.2|1775.2|1776.5|1774.5|87
1581391500000|2020-02-11 03:25:00|1776.7|1774.7|1776.2|1774.2|1777.7|1775.7|1776.2|1774.2|133
1581391800000|2020-02-11 03:30:00|1776.3|1774.3|1775.4|1773.4|1776.5|1774.5|1775.3|1773.3|90
1581392100000|2020-02-11 03:35:00|1775.5|1773.5|1775.5|1773.5|1775.6|1773.6|1775.3|1773.3|45
1581392400000|2020-02-11 03:40:00|1775.4|1773.4|1775.8|1773.8|1775.9|1773.9|1775.3|1773.3|58
1581392700000|2020-02-11 03:45:00|1775.6|1773.6|1775.4|1773.4|1775.7|1773.7|1775.2|1773.2|42
1581393000000|2020-02-11 03:50:00|1775.5|1773.5|1775.1|1773.1|1775.5|1773.5|1775|1773|68
1581393300000|2020-02-11 03:55:00|1775|1773|1775.5|1773.5|1775.5|1773.5|1775|1773|44
1581393600000|2020-02-11 04:00:00|1775.4|1773.4|1775.5|1773.5|1775.6|1773.6|1775.4|1773.4|48
1581393900000|2020-02-11 04:05:00|1775.6|1773.6|1775.8|1773.8|1776|1774|1775.5|1773.5|47
1581394200000|2020-02-11 04:10:00|1775.9|1773.9|1775.9|1773.9|1775.9|1773.9|1775.5|1773.5|77
1581394500000|2020-02-11 04:15:00|1776|1774|1776.7|1774.7|1776.7|1774.7|1775.5|1773.5|95
1581394800000|2020-02-11 04:20:00|1776.8|1774.8|1776.5|1774.5|1776.8|1774.8|1776.4|1774.4|22
1581395100000|2020-02-11 04:25:00|1776.6|1774.6|1776.5|1774.5|1776.6|1774.6|1776.4|1774.4|26
1581395400000|2020-02-11 04:30:00|1776.6|1774.6|1776.5|1774.5|1776.7|1774.7|1776.4|1774.4|22
1581395700000|2020-02-11 04:35:00|1776.4|1774.4|1776.6|1774.6|1776.6|1774.6|1776.4|1774.4|23
1581396000000|2020-02-11 04:40:00|1776.5|1774.5|1776.5|1774.5|1776.6|1774.6|1776.4|1774.4|15
1581396300000|2020-02-11 04:45:00|1776.4|1774.4|1776.4|1774.4|1776.6|1774.6|1776.4|1774.4|29
1581396600000|2020-02-11 04:50:00|1776.5|1774.5|1776.6|1774.6|1776.6|1774.6|1776.2|1774.2|32
1581396900000|2020-02-11 04:55:00|1776.5|1774.5|1776.4|1774.4|1776.6|1774.6|1776.4|1774.4|28
1581397200000|2020-02-11 05:00:00|1776.5|1774.5|1776.5|1774.5|1776.6|1774.6|1776.3|1774.3|25
1581397500000|2020-02-11 05:05:00|1776.4|1774.4|1776.8|1774.8|1777|1775|1776.4|1774.4|44
1581397800000|2020-02-11 05:10:00|1776.9|1774.9|1776.6|1774.6|1777|1775|1776.6|1774.6|88
1581398100000|2020-02-11 05:15:00|1776.5|1774.5|1776.6|1774.6|1776.9|1774.9|1776.5|1774.5|39
1581398400000|2020-02-11 05:20:00|1776.7|1774.7|1776.6|1774.6|1776.9|1774.9|1776.5|1774.5|43
1581398700000|2020-02-11 05:25:00|1776.5|1774.5|1776.9|1774.9|1777.1|1775.1|1776.5|1774.5|64
1581399000000|2020-02-11 05:30:00|1776.8|1774.8|1776|1774|1777|1775|1775.1|1773.1|155
1581399300000|2020-02-11 05:35:00|1775.9|1773.9|1775.5|1773.5|1776.5|1774.5|1775.4|1773.4|71
1581399600000|2020-02-11 05:40:00|1775.4|1773.4|1775.5|1773.5|1776.6|1774.6|1775.1|1773.1|161
1581399900000|2020-02-11 05:45:00|1775.4|1773.4|1775.9|1773.9|1776.1|1774.1|1775.1|1773.1|149
1581400200000|2020-02-11 05:50:00|1776|1774|1776.9|1774.9|1777|1775|1775.9|1773.9|155
1581400500000|2020-02-11 05:55:00|1776.8|1774.8|1777.9|1775.9|1778.6|1776.6|1776.8|1774.8|243
1581400800000|2020-02-11 06:00:00|1778|1776|1778.5|1776.5|1778.9|1776.9|1777.8|1775.8|165
1581401100000|2020-02-11 06:05:00|1778.6|1776.6|1779|1777|1779.1|1777.1|1778|1776|202
1581401400000|2020-02-11 06:10:00|1778.6|1776.6|1779.3|1777.3|1779.5|1777.5|1778.5|1776.5|176
1581401700000|2020-02-11 06:15:00|1779.4|1777.4|1780.9|1778.9|1781|1779|1779.3|1777.3|226
1581402000000|2020-02-11 06:20:00|1780.7|1778.7|1781|1779|1781.4|1779.4|1780.3|1778.3|200
1581402300000|2020-02-11 06:25:00|1780.9|1778.9|1781.4|1779.4|1781.7|1779.7|1780.7|1778.7|138
1581402600000|2020-02-11 06:30:00|1781.5|1779.5|1780.6|1778.6|1781.5|1779.5|1780.3|1778.3|217
1581402900000|2020-02-11 06:35:00|1780.5|1778.5|1780|1778|1780.6|1778.6|1779.7|1777.7|120
1581403200000|2020-02-11 06:40:00|1780.1|1778.1|1780.1|1778.1|1780.6|1778.6|1779.9|1777.9|82
1581403500000|2020-02-11 06:45:00|1780|1778|1779.5|1777.5|1780.5|1778.5|1779.4|1777.4|175
1581403800000|2020-02-11 06:50:00|1779.4|1777.4|1779.2|1777.2|1780.1|1778.1|1778.9|1776.9|192
1581404100000|2020-02-11 06:55:00|1779.3|1777.3|1779.4|1777.4|1779.5|1777.5|1778.9|1776.9|112
1581404400000|2020-02-11 07:00:00|1779.3|1777.3|1778.9|1776.9|1780.3|1778.3|1778.8|1776.8|255
1581404700000|2020-02-11 07:05:00|1779|1777|1779.3|1777.3|1779.5|1777.5|1778.8|1776.8|174
1581405000000|2020-02-11 07:10:00|1779.4|1777.4|1779|1777|1779.5|1777.5|1778.7|1776.7|148
1581405300000|2020-02-11 07:15:00|1778.9|1776.9|1780.5|1778.5|1780.6|1778.6|1778.7|1776.7|131
1581405600000|2020-02-11 07:20:00|1780.4|1778.4|1780.7|1778.7|1781|1779|1779.9|1777.9|233
1581405900000|2020-02-11 07:25:00|1780.6|1778.6|1780.9|1778.9|1780.9|1778.9|1780.2|1778.2|161
1581406200000|2020-02-11 07:30:00|1780.8|1778.8|1781.4|1779.4|1781.4|1779.4|1780.2|1778.2|156
1581406500000|2020-02-11 07:35:00|1781.3|1779.3|1782|1780|1782.4|1780.4|1781.3|1779.3|165
1581406800000|2020-02-11 07:40:00|1781.9|1779.9|1781.4|1779.4|1782.3|1780.3|1781.3|1779.3|183
1581407100000|2020-02-11 07:45:00|1781.3|1779.3|1781.1|1779.1|1781.8|1779.8|1781|1779|152
1581407400000|2020-02-11 07:50:00|1781|1779|1780.7|1778.7|1781.3|1779.3|1780.5|1778.5|132
1581407700000|2020-02-11 07:55:00|1780.8|1778.8|1779.2|1777.2|1780.8|1778.8|1779.1|1777.1|177
1581408000000|2020-02-11 08:00:00|1779.3|1777.3|1776.4|1774.4|1779.6|1777.6|1776.2|1774.2|385
1581408300000|2020-02-11 08:05:00|1776.3|1774.3|1773.5|1771.5|1776.6|1774.6|1772.3|1770.3|388
1581408600000|2020-02-11 08:10:00|1773.2|1771.2|1773.9|1771.9|1775|1773|1772.9|1770.9|360
1581408900000|2020-02-11 08:15:00|1773.8|1771.8|1774.6|1772.6|1774.8|1772.8|1772.5|1770.5|268
1581409200000|2020-02-11 08:20:00|1774.8|1772.8|1775.2|1773.2|1775.3|1773.3|1774.4|1772.4|174
1581409500000|2020-02-11 08:25:00|1775.1|1773.1|1774.7|1772.7|1775.8|1773.8|1774.6|1772.6|259
1581409800000|2020-02-11 08:30:00|1774.8|1772.8|1776.4|1774.4|1776.9|1774.9|1774.6|1772.6|255
1581410100000|2020-02-11 08:35:00|1776.3|1774.3|1776|1774|1776.8|1774.8|1775.8|1773.8|172
1581410400000|2020-02-11 08:40:00|1776.1|1774.1|1777.2|1775.2|1777.5|1775.5|1775.9|1773.9|108
1581410700000|2020-02-11 08:45:00|1777.1|1775.1|1777.2|1775.2|1778.1|1776.1|1776.9|1774.9|253
1581411000000|2020-02-11 08:50:00|1777.3|1775.3|1776.7|1774.7|1777.5|1775.5|1776.6|1774.6|112
1581411300000|2020-02-11 08:55:00|1776.8|1774.8|1777.1|1775.1|1777.3|1775.3|1776.6|1774.6|129
1581411600000|2020-02-11 09:00:00|1777.2|1775.2|1777.7|1775.7|1778.2|1776.2|1777|1775|220
1581411900000|2020-02-11 09:05:00|1777.9|1775.9|1777.1|1775.1|1778.2|1776.2|1776.7|1774.7|238
1581412200000|2020-02-11 09:10:00|1777|1775|1776.7|1774.7|1777.2|1775.2|1776.6|1774.6|139
1581412500000|2020-02-11 09:15:00|1776.8|1774.8|1776.9|1774.9|1777.2|1775.2|1776.1|1774.1|205
1581412800000|2020-02-11 09:20:00|1776.8|1774.8|1775.9|1773.9|1776.9|1774.9|1775.8|1773.8|122
1581413100000|2020-02-11 09:25:00|1775.8|1773.8|1775.8|1773.8|1776.2|1774.2|1775.6|1773.6|126
1581413400000|2020-02-11 09:30:00|1775.9|1773.9|1776.2|1774.2|1777|1775|1773.9|1771.9|285
1581413700000|2020-02-11 09:35:00|1776.3|1774.3|1776.6|1774.6|1776.9|1774.9|1775.8|1773.8|152
1581414000000|2020-02-11 09:40:00|1776.5|1774.5|1775.3|1773.3|1776.7|1774.7|1775.1|1773.1|195
1581414300000|2020-02-11 09:45:00|1775.2|1773.2|1775.5|1773.5|1775.9|1773.9|1774.8|1772.8|177
1581414600000|2020-02-11 09:50:00|1775.6|1773.6|1775.2|1773.2|1775.7|1773.7|1775|1773|151
1581414900000|2020-02-11 09:55:00|1775.3|1773.3|1774.7|1772.7|1775.5|1773.5|1774.4|1772.4|108
1581415200000|2020-02-11 10:00:00|1774.6|1772.6|1773.7|1771.7|1774.6|1772.6|1773.6|1771.6|144
1581415500000|2020-02-11 10:05:00|1773.8|1771.8|1774.8|1772.8|1774.8|1772.8|1773.7|1771.7|124
1581415800000|2020-02-11 10:10:00|1774.7|1772.7|1773.4|1771.4|1774.8|1772.8|1773|1771|148
1581416100000|2020-02-11 10:15:00|1773.5|1771.5|1772.8|1770.8|1773.8|1771.8|1772.7|1770.7|223
1581416400000|2020-02-11 10:20:00|1772.9|1770.9|1773.2|1771.2|1773.4|1771.4|1772.7|1770.7|132
1581416700000|2020-02-11 10:25:00|1773.1|1771.1|1772.8|1770.8|1773.8|1771.8|1772.6|1770.6|143
1581417000000|2020-02-11 10:30:00|1772.9|1770.9|1773|1771|1773.3|1771.3|1772.6|1770.6|113
1581417300000|2020-02-11 10:35:00|1773.1|1771.1|1772.8|1770.8|1773.8|1771.8|1772.6|1770.6|135
1581417600000|2020-02-11 10:40:00|1772.7|1770.7|1773.1|1771.1|1773.3|1771.3|1772.4|1770.4|148
1581417900000|2020-02-11 10:45:00|1773|1771|1772.8|1770.8|1773.3|1771.3|1772.7|1770.7|149
1581418200000|2020-02-11 10:50:00|1772.9|1770.9|1773.1|1771.1|1773.4|1771.4|1772.6|1770.6|117
1581418500000|2020-02-11 10:55:00|1773.2|1771.2|1773.6|1771.6|1774|1772|1772.9|1770.9|115
1581418800000|2020-02-11 11:00:00|1773.8|1771.8|1774.2|1772.2|1774.9|1772.9|1773.2|1771.2|150
1581419100000|2020-02-11 11:05:00|1774.3|1772.3|1774.5|1772.5|1774.7|1772.7|1774|1772|142
1581419400000|2020-02-11 11:10:00|1774.6|1772.6|1773.7|1771.7|1774.7|1772.7|1773.4|1771.4|129
1581419700000|2020-02-11 11:15:00|1773.8|1771.8|1772.9|1770.9|1774|1772|1772.8|1770.8|104
1581420000000|2020-02-11 11:20:00|1772.8|1770.8|1773.8|1771.8|1773.9|1771.9|1772.7|1770.7|110
1581420300000|2020-02-11 11:25:00|1773.7|1771.7|1773.8|1771.8|1774.4|1772.4|1773.6|1771.6|129
1581420600000|2020-02-11 11:30:00|1773.7|1771.7|1773.4|1771.4|1774.3|1772.3|1773.3|1771.3|140
1581420900000|2020-02-11 11:35:00|1773.3|1771.3|1773.2|1771.2|1773.5|1771.5|1772.7|1770.7|118
1581421200000|2020-02-11 11:40:00|1773.1|1771.1|1773.2|1771.2|1773.2|1771.2|1773|1771|56
1581421500000|2020-02-11 11:45:00|1773.1|1771.1|1772.3|1770.3|1773.2|1771.2|1772.1|1770.1|125
1581421800000|2020-02-11 11:50:00|1772.2|1770.2|1772.3|1770.3|1772.8|1770.8|1772.1|1770.1|134
1581422100000|2020-02-11 11:55:00|1772.4|1770.4|1771.8|1769.8|1772.4|1770.4|1771.3|1769.3|136
1581422400000|2020-02-11 12:00:00|1771.9|1769.9|1774.2|1772.2|1774.2|1772.2|1771.8|1769.8|149
1581422700000|2020-02-11 12:05:00|1774.3|1772.3|1773.1|1771.1|1774.3|1772.3|1772.7|1770.7|132
1581423000000|2020-02-11 12:10:00|1773.2|1771.2|1774.1|1772.1|1774.3|1772.3|1773.1|1771.1|101
1581423300000|2020-02-11 12:15:00|1774|1772|1774.2|1772.2|1774.3|1772.3|1773.7|1771.7|114
1581423600000|2020-02-11 12:20:00|1774.3|1772.3|1772.8|1770.8|1774.4|1772.4|1772.7|1770.5|103
1581423900000|2020-02-11 12:25:00|1772.9|1770.9|1773.8|1771.8|1774|1772|1772.3|1770.3|141
1581424200000|2020-02-11 12:30:00|1773.7|1771.7|1774.6|1772.6|1774.8|1772.8|1773.7|1771.7|117
1581424500000|2020-02-11 12:35:00|1774.7|1772.7|1773.3|1771.3|1774.8|1772.8|1773.2|1771.2|102
1581424800000|2020-02-11 12:40:00|1773.4|1771.4|1773.2|1771.2|1773.5|1771.5|1772.3|1770.3|124
1581425100000|2020-02-11 12:45:00|1773.3|1771.3|1772.9|1770.9|1773.3|1771.3|1772.6|1770.6|154
1581425400000|2020-02-11 12:50:00|1772.8|1770.8|1772.3|1770.3|1773|1771|1772.2|1770.2|100
1581425700000|2020-02-11 12:55:00|1772.2|1770.2|1775.1|1773.1|1775.2|1773.2|1772.2|1770.2|165
1581426000000|2020-02-11 13:00:00|1775|1773|1775|1773|1776.2|1774.2|1775|1773|188
1581426300000|2020-02-11 13:05:00|1774.9|1772.9|1775.1|1773.1|1775.3|1773.3|1774.6|1772.6|120
1581426600000|2020-02-11 13:10:00|1775.2|1773.2|1775.6|1773.6|1775.7|1773.7|1774.8|1772.8|131
1581426900000|2020-02-11 13:15:00|1775.7|1773.7|1775.2|1773.2|1775.7|1773.7|1774.9|1772.9|63
1581427200000|2020-02-11 13:20:00|1775.1|1773.1|1776.2|1774.2|1776.4|1774.4|1774.7|1772.7|236
1581427500000|2020-02-11 13:25:00|1776.5|1774.5|1775.3|1773.3|1777.4|1775.4|1775.1|1773.1|219
1581427800000|2020-02-11 13:30:00|1775.1|1773.1|1775.5|1773.5|1776|1774|1774.7|1772.7|231
1581428100000|2020-02-11 13:35:00|1775.6|1773.6|1775.8|1773.8|1776.2|1774.2|1775.1|1773.1|253
1581428400000|2020-02-11 13:40:00|1775.9|1773.9|1776.4|1774.4|1776.9|1774.9|1775.7|1773.7|307
1581428700000|2020-02-11 13:45:00|1776.3|1774.3|1776|1774|1776.6|1774.6|1775.7|1773.7|259
1581429000000|2020-02-11 13:50:00|1775.9|1773.9|1774.1|1772.1|1776.4|1774.4|1773.9|1771.9|193
1581429300000|2020-02-11 13:55:00|1774|1772|1772.2|1770.2|1774.1|1772.1|1771.9|1769.9|275
1581429600000|2020-02-11 14:00:00|1772.3|1770.3|1769.4|1767.4|1772.8|1770.8|1768.5|1766.5|381
1581429900000|2020-02-11 14:05:00|1769.3|1767.3|1771.1|1769.1|1771.3|1769.3|1769|1767|310
1581430200000|2020-02-11 14:10:00|1771|1769|1770.4|1768.4|1771.5|1769.5|1770.2|1768.2|174
1581430500000|2020-02-11 14:15:00|1770.5|1768.5|1770.5|1768.5|1771.5|1769.5|1769.1|1767.1|255
1581430800000|2020-02-11 14:20:00|1770.6|1768.6|1772.5|1770.5|1772.7|1770.7|1770|1768|163
1581431100000|2020-02-11 14:25:00|1772.4|1770.4|1771.8|1769.8|1772.5|1770.5|1771.7|1769.7|207
1581431400000|2020-02-11 14:30:00|1772|1770|1772.4|1770.4|1773.1|1771.1|1770.8|1768.8|407
1581431700000|2020-02-11 14:35:00|1772.3|1770.3|1772.7|1770.7|1772.9|1770.9|1770.5|1768.5|348
1581432000000|2020-02-11 14:40:00|1772.6|1770.6|1772.4|1770.4|1773.5|1771.5|1771.6|1769.6|304
1581432300000|2020-02-11 14:45:00|1772.3|1770.3|1772.3|1770.3|1772.8|1770.8|1771.4|1769.4|352
1581432600000|2020-02-11 14:50:00|1772.2|1770.2|1772.9|1770.9|1773.4|1771.4|1772|1770|274
1581432900000|2020-02-11 14:55:00|1772.8|1770.8|1772.5|1770.5|1773.3|1771.3|1771.4|1769.4|284
1581433200000|2020-02-11 15:00:00|1772.6|1770.6|1773.5|1771.5|1773.9|1771.9|1771.4|1769.4|297
1581433500000|2020-02-11 15:05:00|1773.6|1771.6|1772.6|1770.6|1773.8|1771.8|1772.3|1770.3|190
1581433800000|2020-02-11 15:10:00|1772.5|1770.5|1769.5|1767.5|1773.4|1771.4|1769.1|1767.1|311
1581434100000|2020-02-11 15:15:00|1769.6|1767.6|1771.4|1769.4|1771.7|1769.7|1769.5|1767.5|323
1581434400000|2020-02-11 15:20:00|1771.1|1769.1|1772|1769|1772.8|1770|1770.5|1768.2|284
1581434700000|2020-02-11 15:25:00|1771.9|1768.9|1769.1|1767.1|1772|1769.4|1768.8|1765.8|366
1581435000000|2020-02-11 15:30:00|1768.5|1766.5|1770.4|1768.4|1771.3|1768.5|1768|1766|331
1581435300000|2020-02-11 15:35:00|1770.3|1768.3|1769.7|1767.7|1771.2|1768.7|1769.6|1767.1|263
1581435600000|2020-02-11 15:40:00|1769.6|1767.6|1767.9|1765.9|1769.8|1767.6|1766.2|1763.4|415
1581435900000|2020-02-11 15:45:00|1767.8|1765.8|1768.6|1766.6|1769.4|1766.8|1765.8|1763.4|419
1581436200000|2020-02-11 15:50:00|1768.3|1766.3|1767.1|1765.1|1768.8|1766.8|1767|1765|330
1581436500000|2020-02-11 15:55:00|1767|1765|1766.4|1764.4|1768.3|1766.1|1766.1|1764.1|311
1581436800000|2020-02-11 16:00:00|1766.3|1764.3|1763.9|1760.9|1766.3|1764.3|1761.5|1759|474
1581437100000|2020-02-11 16:05:00|1764.1|1761.1|1762.1|1760.1|1764.1|1761.4|1760.7|1758.2|438
1581437400000|2020-02-11 16:10:00|1762|1760|1763|1760|1763.7|1761.1|1762|1759.6|309
1581437700000|2020-02-11 16:15:00|1762.9|1759.9|1761.2|1759.2|1764.3|1761.6|1761.1|1759|418
1581438000000|2020-02-11 16:20:00|1761.1|1759.1|1761.6|1759.6|1762.6|1760.1|1760.7|1758.3|316
1581438300000|2020-02-11 16:25:00|1761.5|1759.5|1761.6|1758.6|1762.1|1759.6|1760|1757.7|312
1581438600000|2020-02-11 16:30:00|1761.3|1758.3|1764.1|1761.1|1764.8|1762|1759.9|1757.5|394
1581438900000|2020-02-11 16:35:00|1764.3|1761.3|1763.3|1761.3|1764.6|1761.9|1762.4|1760|344
1581439200000|2020-02-11 16:40:00|1763.9|1760.9|1760.1|1758.1|1764.6|1762|1760.1|1757.7|384
1581439500000|2020-02-11 16:45:00|1760.3|1758.3|1760.5|1758.5|1761.4|1758.8|1759|1756.7|335
1581439800000|2020-02-11 16:50:00|1760.7|1758.7|1763.5|1760.5|1764|1761|1760.6|1758|387
1581440100000|2020-02-11 16:55:00|1763.2|1760.2|1761|1759|1763.3|1760.9|1761|1758.4|319
1581440400000|2020-02-11 17:00:00|1760.9|1758.9|1763|1761|1763.4|1761|1760.5|1758.4|269
1581440700000|2020-02-11 17:05:00|1762.9|1760.9|1763.5|1761.5|1764|1761.9|1761.8|1759.5|293
1581441000000|2020-02-11 17:10:00|1763.4|1761.4|1763.4|1761.4|1764.5|1761.8|1762.7|1760.5|299
1581441300000|2020-02-11 17:15:00|1763.9|1760.9|1761.9|1759.9|1763.9|1761|1761.7|1759.2|201
1581441600000|2020-02-11 17:20:00|1762|1760|1761|1759|1762.5|1760.2|1760.8|1758.6|133
1581441900000|2020-02-11 17:25:00|1760.9|1758.9|1760.9|1758.9|1762.3|1759.5|1760.4|1758.3|170
1581442200000|2020-02-11 17:30:00|1761|1759|1761.8|1758.8|1762.1|1759.5|1760|1757.7|174
1581442500000|2020-02-11 17:35:00|1761.9|1758.9|1761.5|1758.5|1762.3|1759.6|1760.4|1757.9|216
1581442800000|2020-02-11 17:40:00|1761.6|1758.6|1761.1|1758.1|1762|1759.2|1760.4|1757.9|185
1581443100000|2020-02-11 17:45:00|1761|1758|1761.2|1759.2|1762.4|1759.6|1760|1757.6|248
1581443400000|2020-02-11 17:50:00|1761.3|1759.3|1760.2|1758.2|1761.8|1759.3|1759.9|1757.6|194
1581443700000|2020-02-11 17:55:00|1760.3|1758.3|1759.9|1757.9|1761.5|1758.5|1759.8|1757.4|144
1581444000000|2020-02-11 18:00:00|1760.5|1757.5|1760.5|1757.5|1761.3|1758.5|1759.8|1757.3|202
1581444300000|2020-02-11 18:05:00|1760.6|1757.6|1760.3|1757.3|1761|1758.5|1759.1|1756.7|210
1581444600000|2020-02-11 18:10:00|1759.8|1757.8|1758.8|1756.8|1760.7|1758.3|1758.7|1756.4|143
1581444900000|2020-02-11 18:15:00|1758.9|1756.9|1763|1760|1763.3|1760.8|1758.4|1755.9|239
1581445200000|2020-02-11 18:20:00|1763.1|1760.1|1763.6|1760.6|1765.3|1762.6|1762.3|1759.8|424
1581445500000|2020-02-11 18:25:00|1763.7|1760.7|1763.5|1760.5|1764.4|1761.6|1762.6|1760.1|224
1581445800000|2020-02-11 18:30:00|1763.6|1760.6|1764.6|1761.6|1764.9|1762.1|1762.9|1760.2|197
1581446100000|2020-02-11 18:35:00|1764.5|1761.5|1764.3|1762.3|1765.5|1762.5|1763.8|1761.2|212
1581446400000|2020-02-11 18:40:00|1764.9|1761.9|1765.5|1762.5|1765.9|1763|1764.3|1761.7|156
1581446700000|2020-02-11 18:45:00|1765.4|1762.4|1765.3|1763.3|1766|1763.3|1764.8|1762.4|166
1581447000000|2020-02-11 18:50:00|1765.2|1763.2|1765.5|1763.5|1766.7|1763.7|1765.1|1762.8|163
1581447300000|2020-02-11 18:55:00|1765.4|1763.4|1765.2|1762.2|1766.5|1763.8|1764.9|1762.2|202
1581447600000|2020-02-11 19:00:00|1765|1762|1766.1|1763.1|1766.3|1763.6|1764.2|1761.6|211
1581447900000|2020-02-11 19:05:00|1766|1763|1766|1763|1766.6|1764|1765.4|1762.8|219
1581448200000|2020-02-11 19:10:00|1765.9|1762.9|1766.5|1763.5|1766.6|1764|1765.3|1762.7|165
1581448500000|2020-02-11 19:15:00|1766.6|1763.6|1765.8|1763.8|1766.6|1764|1764.9|1762.5|184
1581448800000|2020-02-11 19:20:00|1765.9|1763.9|1767.1|1764.1|1767.2|1764.6|1765.5|1763|194
1581449100000|2020-02-11 19:25:00|1767.2|1764.2|1766.3|1764.3|1767.6|1765|1766.1|1763.6|206
1581449400000|2020-02-11 19:30:00|1766.2|1764.2|1765.4|1763.4|1767|1764.4|1765.4|1762.9|162
1581449700000|2020-02-11 19:35:00|1765.3|1763.3|1765.2|1763.2|1766.2|1763.6|1765.1|1762.7|137
1581450000000|2020-02-11 19:40:00|1765.9|1762.9|1766|1763|1766.2|1763.7|1765.2|1762.7|118
1581450300000|2020-02-11 19:45:00|1765.9|1762.9|1766.9|1763.9|1767|1764.4|1765.7|1762.9|109
1581450600000|2020-02-11 19:50:00|1766.8|1763.8|1766.9|1763.9|1767|1764.4|1766|1763.4|108
1581450900000|2020-02-11 19:55:00|1766.8|1763.8|1766.9|1763.9|1767.2|1764.6|1766|1763.3|153
1581451200000|2020-02-11 20:00:00|1767|1764|1767.2|1764.2|1767.6|1764.9|1766.7|1763.8|175
1581451500000|2020-02-11 20:05:00|1767.3|1764.3|1766.9|1764.9|1767.5|1765|1766.3|1763.8|145
1581451800000|2020-02-11 20:10:00|1766.8|1764.8|1767|1764|1767.6|1764.9|1766.4|1763.9|141
1581452100000|2020-02-11 20:15:00|1767.1|1764.1|1766.9|1764.9|1767.6|1765|1766.4|1763.9|115
1581452400000|2020-02-11 20:20:00|1767.5|1764.5|1766.7|1764.7|1767.5|1765|1766.4|1764|102
1581452700000|2020-02-11 20:25:00|1767.2|1764.2|1766.7|1764.7|1767.5|1764.9|1766.4|1763.9|154
1581453000000|2020-02-11 20:30:00|1767.2|1764.2|1766.5|1763.5|1767.6|1765|1765.7|1763.3|198
1581453300000|2020-02-11 20:35:00|1766.4|1763.4|1766.4|1764.4|1767.1|1764.6|1765.5|1763|128
1581453600000|2020-02-11 20:40:00|1766.9|1763.9|1766.3|1764.3|1767.1|1764.4|1765.9|1763.4|130
1581453900000|2020-02-11 20:45:00|1766.8|1763.8|1767.1|1765.1|1767.7|1765.1|1766.2|1763.7|131
1581454200000|2020-02-11 20:50:00|1767|1765|1766.5|1764.5|1767.7|1765.2|1766.2|1763.8|125
1581454500000|2020-02-11 20:55:00|1766.4|1764.4|1767.3|1765.3|1767.8|1765.3|1766.3|1763.8|140
1581454800000|2020-02-11 21:00:00|1767.2|1765.2|1767|1764|1767.6|1765.3|1766.1|1763.6|144
1581455100000|2020-02-11 21:05:00|1766.9|1763.9|1766.3|1764.3|1767.3|1764.6|1766.2|1763.8|69
1581455400000|2020-02-11 21:10:00|1766.8|1763.8|1766.4|1763.4|1767|1764.4|1765.8|1763.3|79
1581455700000|2020-02-11 21:15:00|1766.5|1763.5|1766.3|1764.3|1766.9|1764.3|1765.9|1763.4|48
1581456000000|2020-02-11 21:20:00|1766.2|1764.2|1766.6|1763.6|1766.9|1764.3|1766|1763.4|52
1581456300000|2020-02-11 21:25:00|1766.5|1763.5|1766.6|1763.6|1766.9|1764.3|1765.9|1763.4|63
1581456600000|2020-02-11 21:30:00|1766.7|1763.7|1766.5|1763.5|1767|1764.1|1765.9|1763.4|47
1581456900000|2020-02-11 21:35:00|1766.4|1763.4|1766.6|1763.6|1766.8|1764.3|1765.9|1763.4|46
1581457200000|2020-02-11 21:40:00|1766.8|1763.8|1766.6|1763.6|1766.9|1764.3|1765.9|1763.4|74
1581457500000|2020-02-11 21:45:00|1766.5|1763.5|1766.3|1763.3|1766.8|1763.8|1765.7|1763.2|64
1581457800000|2020-02-11 21:50:00|1766.2|1763.2|1765.9|1763.9|1766.8|1763.9|1765.7|1763.2|73
1581458100000|2020-02-11 21:55:00|1765.8|1763.8|1766.4|1763.4|1766.9|1764|1765.7|1762.9|85
1581462000000|2020-02-11 23:00:00|1766.3|1763.3|1766.6|1763.6|1766.8|1763.8|1766.3|1763.3|94
1581462300000|2020-02-11 23:05:00|1766.4|1763.4|1765.7|1762.7|1766.6|1763.6|1765.6|1762.6|109
1581462600000|2020-02-11 23:10:00|1765.6|1762.6|1765.2|1762.2|1765.9|1763.3|1764.8|1761.8|117
1581462900000|2020-02-11 23:15:00|1765.1|1762.1|1765.5|1762.5|1765.7|1763.1|1765|1762|84
1581463200000|2020-02-11 23:20:00|1765.6|1762.6|1765.4|1762.4|1765.9|1762.9|1765.3|1762.3|88
1581463500000|2020-02-11 23:25:00|1765.5|1762.5|1765.1|1762.1|1765.5|1762.5|1765|1762|57
1581463800000|2020-02-11 23:30:00|1765|1762|1764.9|1761.9|1765.2|1762.6|1764.3|1761.6|97
1581464100000|2020-02-11 23:35:00|1764.8|1761.8|1764.5|1761.5|1765.4|1762.7|1764.3|1761.5|88
1581464400000|2020-02-11 23:40:00|1764.4|1761.4|1764.6|1761.6|1764.7|1762.1|1763.9|1761.4|97
1581464700000|2020-02-11 23:45:00|1764.7|1761.7|1765.5|1762.5|1765.6|1763.1|1764.5|1761.7|108
1581465000000|2020-02-11 23:50:00|1765.4|1762.4|1765.4|1762.4|1765.6|1763|1764.7|1762|88
1581465300000|2020-02-11 23:55:00|1765.3|1762.3|1764.5|1762.5|1765.5|1762.9|1764.5|1761.9|73
1581465600000|2020-02-12 00:00:00|1765|1762|1765.7|1762.7|1766|1763.2|1764.4|1761.9|127
1581465900000|2020-02-12 00:05:00|1765.8|1762.8|1765.5|1762.5|1766.2|1763.5|1765|1762.4|143
1581466200000|2020-02-12 00:10:00|1765.4|1762.4|1765.3|1763.3|1766.1|1763.5|1764.7|1762.2|145
1581466500000|2020-02-12 00:15:00|1765.4|1763.4|1765.8|1762.8|1766|1763.5|1764.9|1762.5|95
1581466800000|2020-02-12 00:20:00|1765.7|1762.7|1766.3|1763.3|1766.5|1763.9|1765.3|1762.7|126
1581467100000|2020-02-12 00:25:00|1766.2|1763.2|1766|1763|1766.5|1763.8|1765.3|1762.8|104
1581467400000|2020-02-12 00:30:00|1765.9|1762.9|1765.6|1763.6|1766.1|1763.6|1765|1762.5|103
1581467700000|2020-02-12 00:35:00|1766.2|1763.2|1765.5|1763.5|1766.3|1763.6|1765.4|1762.9|127
1581468000000|2020-02-12 00:40:00|1765.6|1763.6|1766.5|1763.5|1767.1|1764.4|1765.4|1762.9|128
1581468300000|2020-02-12 00:45:00|1766.6|1763.6|1766.7|1763.7|1767.1|1764.5|1765.9|1763.4|130
1581468600000|2020-02-12 00:50:00|1766.6|1763.6|1765.7|1763.7|1766.7|1764.1|1765.5|1763|134
1581468900000|2020-02-12 00:55:00|1765.6|1763.6|1767.5|1764.5|1767.5|1765|1765.5|1763|109
1581469200000|2020-02-12 01:00:00|1767.6|1764.6|1767.8|1764.8|1769.2|1766.2|1765.7|1763|496
1581469500000|2020-02-12 01:05:00|1767.7|1764.7|1766.6|1763.6|1767.7|1764.8|1765.3|1762.4|306
1581469800000|2020-02-12 01:10:00|1766.5|1763.5|1765.6|1762.6|1768.1|1765.6|1765.1|1762.5|263
1581470100000|2020-02-12 01:15:00|1765.5|1762.5|1764.2|1761.2|1765.9|1763.4|1763.4|1760.6|268
1581470400000|2020-02-12 01:20:00|1764.3|1761.3|1763.8|1760.8|1764.6|1761.6|1762.1|1759.5|325
1581470700000|2020-02-12 01:25:00|1763.7|1760.7|1764.2|1761.2|1765|1762.5|1763.6|1760.6|279
1581471000000|2020-02-12 01:30:00|1764.3|1761.3|1764.7|1762.7|1765.3|1762.8|1763.5|1760.7|204
1581471300000|2020-02-12 01:35:00|1765.3|1762.3|1764|1761|1765.7|1762.9|1763.7|1760.8|292
1581471600000|2020-02-12 01:40:00|1763.8|1760.8|1760.4|1757.4|1764|1761.1|1759.2|1756.2|373
1581471900000|2020-02-12 01:45:00|1760.2|1757.2|1760.7|1757.7|1761.2|1758.2|1757.4|1754.8|413
1581472200000|2020-02-12 01:50:00|1760.8|1757.8|1761.8|1758.8|1762.4|1759.5|1760.3|1757.4|322
1581472500000|2020-02-12 01:55:00|1761.7|1758.7|1762.3|1759.3|1763.6|1760.6|1761.2|1758.4|322
1581472800000|2020-02-12 02:00:00|1762.4|1759.4|1761.1|1758.1|1763|1760|1761.1|1758.1|282
1581473100000|2020-02-12 02:05:00|1761.2|1758.2|1761.5|1758.5|1762.6|1759.8|1760.4|1757.6|322
1581473400000|2020-02-12 02:10:00|1761|1759|1762.2|1759.2|1763|1760.2|1760.9|1758.3|294
1581473700000|2020-02-12 02:15:00|1762.3|1759.3|1763.2|1760.2|1763.4|1760.8|1761.7|1758.8|211
1581474000000|2020-02-12 02:20:00|1763.1|1760.1|1763.1|1760.1|1763.5|1761.1|1762.3|1759.8|149
1581474300000|2020-02-12 02:25:00|1763.2|1760.2|1762.9|1760.9|1763.6|1761.1|1762.5|1759.7|184
1581474600000|2020-02-12 02:30:00|1763|1761|1763.4|1760.4|1764.2|1761.7|1762.7|1760.2|279
1581474900000|2020-02-12 02:35:00|1762.9|1760.9|1763.2|1761.2|1764.2|1761.8|1762.3|1759.7|163
1581475200000|2020-02-12 02:40:00|1763.3|1761.3|1764|1761|1764.3|1761.4|1763|1760.1|154
1581475500000|2020-02-12 02:45:00|1764.1|1761.1|1763.7|1761.7|1764.4|1761.9|1763.3|1760.3|180
1581475800000|2020-02-12 02:50:00|1763.8|1761.8|1763.2|1760.2|1764.8|1762.3|1762|1759.6|157
1581476100000|2020-02-12 02:55:00|1763.1|1760.1|1762.8|1760.8|1763.5|1761|1762.6|1759.7|149
1581476400000|2020-02-12 03:00:00|1762.7|1760.7|1763.6|1760.6|1764.2|1761.6|1762.7|1760.2|154
1581476700000|2020-02-12 03:05:00|1763.5|1760.5|1763.2|1761.2|1764|1761.4|1762.7|1760|163
1581477000000|2020-02-12 03:10:00|1763.3|1761.3|1763.6|1760.6|1764.2|1761.5|1762.9|1760.4|163
1581477300000|2020-02-12 03:15:00|1763.7|1760.7|1763.8|1760.8|1764.5|1762.2|1763|1760.4|158
1581477600000|2020-02-12 03:20:00|1763.7|1760.7|1763.8|1760.8|1764|1761.4|1763|1760.4|117
1581477900000|2020-02-12 03:25:00|1763.3|1761.3|1762.7|1759.7|1763.3|1761.3|1762.3|1759.5|179
1581478200000|2020-02-12 03:30:00|1762.6|1759.6|1762.6|1760.6|1763.4|1760.7|1762.1|1759.6|93
1581478500000|2020-02-12 03:35:00|1762.7|1760.7|1762.6|1760.6|1763.2|1760.8|1762.5|1759.6|96
1581478800000|2020-02-12 03:40:00|1762.7|1760.7|1762.6|1760.6|1763.3|1760.9|1762.5|1760.1|67
1581479100000|2020-02-12 03:45:00|1762.7|1760.7|1763.3|1760.3|1763.3|1760.9|1762.5|1759.8|89
1581479400000|2020-02-12 03:50:00|1763.2|1760.2|1762.7|1760.7|1763.4|1760.9|1762.5|1759.7|109
1581479700000|2020-02-12 03:55:00|1762.6|1760.6|1762.8|1760.8|1763.4|1760.9|1762.5|1759.8|97
1581480000000|2020-02-12 04:00:00|1762.7|1760.7|1762.9|1760.9|1763.3|1761|1762.6|1759.8|88
1581480300000|2020-02-12 04:05:00|1763|1761|1762.8|1760.8|1763.3|1761|1762.7|1760.3|78
1581480600000|2020-02-12 04:10:00|1762.7|1760.7|1762.5|1760.5|1763.3|1760.9|1762|1759.7|64
1581480900000|2020-02-12 04:15:00|1762.9|1759.9|1762.5|1760.5|1763.3|1760.7|1762.1|1759.7|99
1581481200000|2020-02-12 04:20:00|1762.4|1760.4|1762.7|1760.7|1763.3|1760.8|1762.3|1759.9|132
1581481500000|2020-02-12 04:25:00|1762.8|1760.8|1762.7|1760.7|1762.9|1760.9|1762.6|1760.6|70
1581481800000|2020-02-12 04:30:00|1762.8|1760.8|1762.8|1760.8|1762.9|1760.9|1762.7|1760.7|80
1581482100000|2020-02-12 04:35:00|1762.7|1760.7|1762.8|1760.8|1763|1761|1762.7|1760.7|90
1581482400000|2020-02-12 04:40:00|1762.7|1760.7|1762.7|1760.7|1763.2|1760.8|1762.5|1759.5|72
1581482700000|2020-02-12 04:45:00|1762.6|1760.6|1762.1|1760.1|1763.3|1760.7|1762|1759.3|105
1581483000000|2020-02-12 04:50:00|1762.2|1760.2|1762.3|1759.3|1762.8|1760.3|1761.8|1759.1|79
1581483300000|2020-02-12 04:55:00|1762.2|1759.2|1762.2|1760.2|1762.9|1760.5|1761.8|1759.2|71
1581483600000|2020-02-12 05:00:00|1762.3|1760.3|1761.8|1759.8|1762.8|1760.4|1761.6|1759.2|104
1581483900000|2020-02-12 05:05:00|1761.7|1759.7|1762.3|1759.3|1762.4|1759.8|1761.3|1758.9|110
1581484200000|2020-02-12 05:10:00|1761.7|1759.7|1761.5|1759.5|1762.4|1759.9|1761.2|1758.7|82
1581484500000|2020-02-12 05:15:00|1761.4|1759.4|1761.6|1759.6|1762.3|1759.6|1761.3|1758.5|75
1581484800000|2020-02-12 05:20:00|1761.7|1759.7|1761.9|1759.9|1762.6|1760.1|1761.5|1759|120
1581485100000|2020-02-12 05:25:00|1761.8|1759.8|1761.5|1759.5|1762.2|1759.9|1761.3|1758.7|102
1581485400000|2020-02-12 05:30:00|1761.4|1759.4|1758.8|1755.8|1761.7|1759.6|1758.6|1755.6|418
1581485700000|2020-02-12 05:35:00|1758.9|1755.9|1757.5|1754.5|1759.1|1756.1|1756.6|1753.6|591
1581486000000|2020-02-12 05:40:00|1757.7|1754.7|1757.9|1754.9|1758.7|1756|1756.9|1754.2|259
1581486300000|2020-02-12 05:45:00|1757.8|1754.8|1758.8|1755.8|1759.2|1756.2|1756.6|1753.6|320
1581486600000|2020-02-12 05:50:00|1758.9|1755.9|1759.3|1756.3|1759.9|1757.4|1758|1755.3|210
1581486900000|2020-02-12 05:55:00|1759.2|1756.2|1759.9|1756.9|1760.1|1757.3|1758.5|1755.7|251
1581487200000|2020-02-12 06:00:00|1759.8|1756.8|1758.7|1755.7|1759.9|1757.1|1757.6|1754.9|226
1581487500000|2020-02-12 06:05:00|1758.6|1755.6|1758.2|1755.2|1759|1756.3|1757.3|1754.6|310
1581487800000|2020-02-12 06:10:00|1758.1|1755.1|1757.3|1755.3|1758.8|1756.2|1757.1|1754.5|269
1581488100000|2020-02-12 06:15:00|1757.8|1754.8|1757.4|1754.4|1758.7|1756.1|1756.7|1754.1|270
1581488400000|2020-02-12 06:20:00|1757.5|1754.5|1756.9|1753.9|1757.9|1754.9|1753.8|1750.8|494
1581488700000|2020-02-12 06:25:00|1756.8|1753.8|1758.8|1755.8|1759|1756.4|1756.4|1753.8|369
1581489000000|2020-02-12 06:30:00|1758.7|1755.7|1756.4|1753.4|1758.8|1755.8|1755.8|1752.8|256
1581489300000|2020-02-12 06:35:00|1756.3|1753.3|1757.3|1754.3|1757.5|1754.6|1755.8|1752.8|193
1581489600000|2020-02-12 06:40:00|1757.4|1754.4|1758.2|1755.2|1758.4|1755.7|1756.2|1753.8|165
1581489900000|2020-02-12 06:45:00|1758.9|1755.9|1759.3|1756.3|1759.4|1756.9|1757.8|1755.1|253
1581490200000|2020-02-12 06:50:00|1759.4|1756.4|1758.9|1756.9|1759.6|1757|1758.7|1755.8|124
1581490500000|2020-02-12 06:55:00|1759.8|1756.8|1759.2|1756.2|1761|1758.4|1759.2|1756.2|235
1581490800000|2020-02-12 07:00:00|1759.3|1756.3|1758.8|1755.8|1759.8|1756.9|1757.8|1755.3|126
1581491100000|2020-02-12 07:05:00|1758.7|1755.7|1758.4|1756.4|1759.9|1757.1|1758.3|1755.5|125
1581491400000|2020-02-12 07:10:00|1759|1756|1759.2|1756.2|1759.4|1757|1758.3|1755.8|112
1581491700000|2020-02-12 07:15:00|1759.3|1756.3|1756.9|1754.9|1759.4|1756.8|1756.7|1754.3|196
1581492000000|2020-02-12 07:20:00|1757.4|1754.4|1756.4|1754.4|1757.4|1754.8|1755.6|1753.2|140
1581492300000|2020-02-12 07:25:00|1756.3|1754.3|1756.9|1754.9|1757|1755|1755.9|1753.3|139
1581492600000|2020-02-12 07:30:00|1757|1755|1756.5|1753.5|1757.5|1755|1755.9|1753.3|208
1581492900000|2020-02-12 07:35:00|1756.7|1753.7|1757.1|1755.1|1758.2|1755.7|1756.4|1753.5|171
1581493200000|2020-02-12 07:40:00|1757|1755|1758.5|1755.5|1758.6|1755.8|1756.9|1754.4|195
1581493500000|2020-02-12 07:45:00|1758.4|1755.4|1759|1756|1759.1|1756.5|1757.9|1755.3|98
1581493800000|2020-02-12 07:50:00|1758.9|1755.9|1758.5|1755.5|1759.5|1757.2|1758.3|1755.4|122
1581494100000|2020-02-12 07:55:00|1758.4|1755.4|1759.2|1756.2|1759.5|1757|1757.9|1755.4|149
1581494400000|2020-02-12 08:00:00|1759.3|1756.3|1757.1|1754.1|1759.4|1756.5|1756.3|1753.8|236
1581494700000|2020-02-12 08:05:00|1757.2|1754.2|1756.4|1754.4|1757.5|1755.1|1755.5|1753|186
1581495000000|2020-02-12 08:10:00|1757|1754|1755.7|1753.7|1757.5|1755|1755.5|1753.1|221
1581495300000|2020-02-12 08:15:00|1755.6|1753.6|1754.5|1752.5|1755.9|1753.7|1753.8|1751.3|202
1581495600000|2020-02-12 08:20:00|1754.4|1752.4|1754.5|1752.5|1755.6|1752.9|1753.8|1751.4|202
1581495900000|2020-02-12 08:25:00|1754.4|1752.4|1754.4|1751.4|1755.9|1753.4|1754|1751.3|238
1581496200000|2020-02-12 08:30:00|1754.5|1751.5|1752.9|1749.9|1754.5|1751.8|1751.9|1749.1|326
1581496500000|2020-02-12 08:35:00|1753|1750|1756.1|1753.1|1757.1|1754.6|1752.1|1749.5|254
1581496800000|2020-02-12 08:40:00|1756|1753|1753.5|1750.5|1756.2|1753.7|1753.4|1750.4|216
1581497100000|2020-02-12 08:45:00|1753.4|1750.4|1752.9|1750.9|1753.8|1751.2|1751.9|1749.4|257
1581497400000|2020-02-12 08:50:00|1752.8|1750.8|1753|1750|1753.5|1750.9|1752|1749.5|244
1581497700000|2020-02-12 08:55:00|1752.5|1750.5|1750.5|1747.5|1754.2|1751.5|1749.9|1746.9|251
1581498000000|2020-02-12 09:00:00|1750.3|1747.3|1754.8|1751.8|1754.9|1751.9|1749.7|1746.7|386
1581498300000|2020-02-12 09:05:00|1754.7|1751.7|1755.1|1753.1|1756.3|1753.2|1753.7|1751.2|257
1581498600000|2020-02-12 09:10:00|1755.2|1753.2|1756|1753|1756.6|1753.9|1755.1|1752.4|165
1581498900000|2020-02-12 09:15:00|1755.9|1752.9|1756.6|1753.6|1757.6|1754.9|1755.6|1752.9|217
1581499200000|2020-02-12 09:20:00|1756.7|1753.7|1757.6|1754.6|1757.6|1755|1755.9|1753.4|202
1581499500000|2020-02-12 09:25:00|1757|1755|1757.5|1754.5|1758|1755.3|1756.5|1753.9|169
1581499800000|2020-02-12 09:30:00|1757.4|1754.4|1758.5|1755.5|1758.6|1756.3|1756.6|1754|177
1581500100000|2020-02-12 09:35:00|1758.4|1755.4|1758.1|1755.1|1758.6|1756.1|1757.3|1754.9|166
1581500400000|2020-02-12 09:40:00|1758|1755|1757.5|1755.5|1758.7|1756.4|1757.1|1754.6|186
1581500700000|2020-02-12 09:45:00|1757.7|1755.7|1758.5|1755.5|1758.6|1756.2|1757.4|1754.9|226
1581501000000|2020-02-12 09:50:00|1758.1|1756.1|1758.9|1755.9|1759.1|1756.7|1757.5|1755|208
1581501300000|2020-02-12 09:55:00|1758.4|1756.4|1757.5|1754.5|1759.1|1756.7|1756.9|1754.4|250
1581501600000|2020-02-12 10:00:00|1757.6|1754.6|1757.5|1755.5|1758.1|1755.7|1756.9|1754.3|156
1581501900000|2020-02-12 10:05:00|1757.4|1755.4|1757.5|1754.5|1758.2|1755.7|1756.9|1754.4|171
1581502200000|2020-02-12 10:10:00|1757.4|1754.4|1757.2|1755.2|1757.7|1755.4|1756.4|1753.8|157
1581502500000|2020-02-12 10:15:00|1757.1|1755.1|1758.4|1755.4|1758.7|1756.1|1756.9|1754.4|162
1581502800000|2020-02-12 10:20:00|1758.5|1755.5|1759|1756|1759.1|1756.6|1757.6|1755|172
1581503100000|2020-02-12 10:25:00|1758.9|1755.9|1759.9|1757.9|1760.5|1758|1758.4|1755.8|155
1581503400000|2020-02-12 10:30:00|1760|1758|1760|1758|1761|1758.5|1759.9|1757.4|236
1581503700000|2020-02-12 10:35:00|1760.1|1758.1|1761.1|1758.1|1762|1759.5|1760|1757.4|151
1581504000000|2020-02-12 10:40:00|1760.7|1758.7|1761.4|1758.4|1762.1|1759.8|1760.4|1757.9|136
1581504300000|2020-02-12 10:45:00|1760.7|1758.7|1760.5|1757.5|1761.1|1758.7|1759.9|1757.5|137
1581504600000|2020-02-12 10:50:00|1760.6|1757.6|1760.6|1758.6|1761.5|1759.1|1759.9|1757.5|143
1581504900000|2020-02-12 10:55:00|1760.8|1758.8|1760|1757|1761.1|1758.8|1759.4|1757|249
1581505200000|2020-02-12 11:00:00|1759.9|1756.9|1759|1757|1760|1757.7|1758.8|1756.3|144
1581505500000|2020-02-12 11:05:00|1758.9|1756.9|1758.8|1755.8|1759.5|1757.2|1758|1755.3|227
1581505800000|2020-02-12 11:10:00|1758.9|1755.9|1758.3|1756.3|1759|1756.7|1758.1|1755.6|197
1581506100000|2020-02-12 11:15:00|1758.5|1756.5|1757.9|1755.9|1758.8|1756.6|1757.8|1755.3|120
1581506400000|2020-02-12 11:20:00|1758.1|1756.1|1758.5|1755.5|1758.6|1756.2|1757.5|1754.8|134
1581506700000|2020-02-12 11:25:00|1758|1756|1759|1757|1759.5|1757|1757.4|1754.9|150
1581507000000|2020-02-12 11:30:00|1758.9|1756.9|1758.5|1756.5|1759.6|1757.1|1758|1755.4|130
1581507300000|2020-02-12 11:35:00|1758.4|1756.4|1758.3|1756.3|1759.3|1756.7|1757.9|1755.6|126
1581507600000|2020-02-12 11:40:00|1758.4|1756.4|1759.4|1756.4|1759.9|1757.5|1758.2|1755.7|164
1581507900000|2020-02-12 11:45:00|1759.3|1756.3|1759.1|1757.1|1760.1|1757.6|1758.9|1756.3|156
1581508200000|2020-02-12 11:50:00|1759|1757|1759.4|1757.4|1760.2|1757.7|1758.8|1756.4|110
1581508500000|2020-02-12 11:55:00|1759.9|1756.9|1759.8|1757.8|1760.1|1757.8|1758.9|1756.4|227
1581508800000|2020-02-12 12:00:00|1759.7|1757.7|1758.2|1755.2|1760|1757.7|1757.4|1754.8|321
1581509100000|2020-02-12 12:05:00|1758.3|1755.3|1758.2|1756.2|1758.9|1756.5|1757.3|1754.8|165
1581509400000|2020-02-12 12:10:00|1758.3|1756.3|1758.4|1756.4|1758.9|1756.7|1758|1755.5|193
1581509700000|2020-02-12 12:15:00|1758.2|1756.2|1758.2|1756.2|1758.9|1756.7|1757.9|1755.5|119
1581510000000|2020-02-12 12:20:00|1758.7|1755.7|1758.2|1755.2|1758.8|1756.4|1757.4|1755|185
1581510300000|2020-02-12 12:25:00|1758.3|1755.3|1757.7|1755.7|1758.4|1756.1|1757.3|1754.8|290
1581510600000|2020-02-12 12:30:00|1757.6|1755.6|1756.9|1753.9|1757.7|1755.7|1755.9|1753.5|188
1581510900000|2020-02-12 12:35:00|1756.8|1753.8|1757.4|1754.4|1757.5|1755|1756.1|1753.8|136
1581511200000|2020-02-12 12:40:00|1757.3|1754.3|1757.9|1754.9|1758|1755.6|1756.3|1753.8|209
1581511500000|2020-02-12 12:45:00|1757.8|1754.8|1758.4|1755.4|1758.5|1756|1757.1|1754.6|154
1581511800000|2020-02-12 12:50:00|1758.6|1755.6|1758.6|1755.6|1758.9|1756.3|1757.7|1755.1|128
1581512100000|2020-02-12 12:55:00|1758.7|1755.7|1758|1755|1758.8|1756.2|1757.5|1754.7|165
1581512400000|2020-02-12 13:00:00|1758.1|1755.1|1758.9|1756.9|1759.4|1756.9|1757.6|1755.1|249
1581512700000|2020-02-12 13:05:00|1758.8|1756.8|1756.9|1754.9|1759.3|1756.8|1756.9|1754.4|261
1581513000000|2020-02-12 13:10:00|1756.8|1754.8|1755.3|1753.3|1757.4|1755.2|1754.8|1752.5|295
1581513300000|2020-02-12 13:15:00|1755.2|1753.2|1757.2|1754.2|1757.3|1754.7|1754.9|1752.4|270
1581513600000|2020-02-12 13:20:00|1756.7|1754.7|1758.6|1756.6|1759.9|1757.5|1756.7|1754.3|478
1581513900000|2020-02-12 13:25:00|1758.3|1756.3|1757.8|1755.8|1759.9|1757.5|1756.7|1754.4|376
1581514200000|2020-02-12 13:30:00|1757.9|1755.9|1757.7|1755.7|1758.9|1756.4|1757.3|1755.1|249
1581514500000|2020-02-12 13:35:00|1757.8|1755.8|1756.3|1754.3|1758.3|1755.9|1756.2|1754.1|177
1581514800000|2020-02-12 13:40:00|1756.2|1754.2|1755.3|1753.3|1756.7|1754.4|1755.3|1752.7|252
1581515100000|2020-02-12 13:45:00|1755.1|1753.1|1756.3|1754.3|1756.9|1754.6|1755.1|1752.9|257
1581515400000|2020-02-12 13:50:00|1756.2|1754.2|1756.4|1754.4|1757.4|1755|1755.9|1753.4|241
1581515700000|2020-02-12 13:55:00|1756.3|1754.3|1756.2|1754.2|1757.2|1755|1754.8|1752.4|290
1581516000000|2020-02-12 14:00:00|1756.1|1754.1|1753.8|1751.8|1756.4|1754.1|1753.8|1751.3|295
1581516300000|2020-02-12 14:05:00|1753.9|1751.9|1756.8|1754.8|1757.4|1754.9|1753|1750.6|234
1581516600000|2020-02-12 14:10:00|1756.7|1754.7|1754|1752|1757.3|1754.8|1753.8|1751.6|294
1581516900000|2020-02-12 14:15:00|1753.9|1751.9|1751.1|1748.1|1754|1752|1750.4|1747.9|333
1581517200000|2020-02-12 14:20:00|1751.4|1748.4|1754.8|1751.8|1755.2|1752.5|1750.1|1747.5|401
1581517500000|2020-02-12 14:25:00|1755|1752|1752.7|1749.7|1755|1752.4|1751.5|1748.9|439
1581517800000|2020-02-12 14:30:00|1752.6|1749.6|1751.4|1749.4|1753.4|1751.4|1751|1748.4|563
1581518100000|2020-02-12 14:35:00|1751.9|1748.9|1752.1|1750.1|1753.2|1750.7|1751.2|1748.5|516
1581518400000|2020-02-12 14:40:00|1752|1750|1752.4|1750.4|1752.6|1750.5|1750.7|1748.2|538
1581518700000|2020-02-12 14:45:00|1752.3|1750.3|1752.9|1749.9|1753.7|1751.2|1752.2|1749.7|423
1581519000000|2020-02-12 14:50:00|1753|1750|1753.7|1750.7|1753.9|1751.5|1751.7|1749.2|297
1581519300000|2020-02-12 14:55:00|1753.8|1750.8|1752.1|1749.1|1754.4|1751.9|1751.4|1748.8|369
1581519600000|2020-02-12 15:00:00|1752|1749|1751.5|1749.5|1752.5|1750|1749.9|1747.4|537
1581519900000|2020-02-12 15:05:00|1751.4|1749.4|1751|1749|1752.1|1749.6|1750.1|1747.7|426
1581520200000|2020-02-12 15:10:00|1750.9|1748.9|1751|1748|1751.2|1749.2|1748.4|1745.7|351
1581520500000|2020-02-12 15:15:00|1750.4|1748.4|1750.5|1748.5|1751.2|1749.1|1750|1747.5|268
1581520800000|2020-02-12 15:20:00|1750.4|1748.4|1752.3|1749.3|1754.3|1751.9|1750.3|1747.8|388
1581521100000|2020-02-12 15:25:00|1752.4|1749.4|1752.8|1749.8|1753.5|1750.9|1751.6|1749.2|264
1581521400000|2020-02-12 15:30:00|1752.9|1749.9|1752.9|1749.9|1753.1|1750.5|1751.1|1748.7|321
1581521700000|2020-02-12 15:35:00|1752.8|1749.8|1751.7|1748.7|1752.9|1750.4|1751.1|1748.5|229
1581522000000|2020-02-12 15:40:00|1751.9|1748.9|1752.2|1750.2|1753.2|1750.7|1751.1|1748.7|259
1581522300000|2020-02-12 15:45:00|1752.1|1750.1|1752.3|1750.3|1753.5|1750.8|1751.7|1749.2|264
1581522600000|2020-02-12 15:50:00|1752.2|1750.2|1752.2|1750.2|1752.9|1750.6|1751.6|1749.1|116
1581522900000|2020-02-12 15:55:00|1752.3|1750.3|1752.2|1750.2|1753.8|1751.3|1752.1|1749.5|151
1581523200000|2020-02-12 16:00:00|1752.1|1750.1|1751.4|1749.4|1753.8|1751.5|1751.3|1748.8|204
1581523500000|2020-02-12 16:05:00|1751.3|1749.3|1751.7|1749.7|1752.5|1750|1751.3|1748.8|272
1581523800000|2020-02-12 16:10:00|1751.8|1749.8|1752.2|1750.2|1752.9|1750.4|1751.7|1749.1|198
1581524100000|2020-02-12 16:15:00|1752.8|1749.8|1753.3|1750.3|1754.2|1751.7|1751.2|1748.8|296
1581524400000|2020-02-12 16:20:00|1752.8|1750.8|1754.7|1752.7|1755.6|1753.2|1752.7|1750.2|318
1581524700000|2020-02-12 16:25:00|1754.5|1752.5|1755.6|1753.6|1756.3|1753.7|1754.1|1751.7|280
1581525000000|2020-02-12 16:30:00|1755.5|1753.5|1757.5|1754.5|1757.6|1755.2|1755.4|1752.9|222
1581525300000|2020-02-12 16:35:00|1757.6|1754.6|1757|1754|1758.1|1755.5|1756.5|1754|181
1581525600000|2020-02-12 16:40:00|1756.9|1753.9|1758.6|1755.6|1759|1756.4|1756.5|1753.9|189
1581525900000|2020-02-12 16:45:00|1758.8|1755.8|1757.3|1754.3|1759.1|1756.6|1755.9|1753.3|231
1581526200000|2020-02-12 16:50:00|1757.4|1754.4|1756.1|1753.1|1757.6|1754.8|1755.5|1752.9|196
1581526500000|2020-02-12 16:55:00|1755.9|1752.9|1755.9|1753.9|1756.6|1754|1755.4|1752.9|152
1581526800000|2020-02-12 17:00:00|1756.4|1753.4|1756|1753|1756.8|1754.1|1755.1|1752.7|134
1581527100000|2020-02-12 17:05:00|1755.9|1752.9|1754|1752|1756|1753.4|1753.9|1751.4|98
1581527400000|2020-02-12 17:10:00|1753.9|1751.9|1754.1|1751.1|1754.8|1752.3|1753.7|1751|120
1581527700000|2020-02-12 17:15:00|1754|1751|1754|1752|1754.6|1752.1|1753.4|1750.8|124
1581528000000|2020-02-12 17:20:00|1753.9|1751.9|1754.9|1751.9|1755.1|1752.3|1753.9|1751.4|141
1581528300000|2020-02-12 17:25:00|1754.3|1752.3|1753.4|1750.4|1754.7|1752.4|1752.7|1750.3|113
1581528600000|2020-02-12 17:30:00|1753.5|1750.5|1753.9|1751.9|1754.5|1752|1752.7|1750.1|145
1581528900000|2020-02-12 17:35:00|1754|1752|1753.1|1751.1|1754.5|1752.2|1752.9|1750.4|91
1581529200000|2020-02-12 17:40:00|1753.2|1751.2|1752.6|1750.6|1754.1|1751.7|1752.6|1750|63
1581529500000|2020-02-12 17:45:00|1752.5|1750.5|1752.5|1750.5|1753.1|1750.7|1752.2|1749.6|94
1581529800000|2020-02-12 17:50:00|1752.6|1750.6|1753.1|1750.1|1753.3|1750.9|1752.2|1749.6|80
1581530100000|2020-02-12 17:55:00|1753.2|1750.2|1753|1750|1753.2|1751|1752|1749.7|91
1581530400000|2020-02-12 18:00:00|1752.8|1749.8|1753.1|1750.1|1755|1752.5|1752.1|1749.6|164
1581530700000|2020-02-12 18:05:00|1753|1750|1754|1752|1755.1|1752.5|1752.4|1749.9|122
1581531000000|2020-02-12 18:10:00|1754.1|1752.1|1753.1|1751.1|1754.6|1752.1|1753|1750.4|126
1581531300000|2020-02-12 18:15:00|1753.2|1751.2|1754.6|1751.6|1754.8|1752.2|1753|1750.6|106
1581531600000|2020-02-12 18:20:00|1754.7|1751.7|1753.6|1750.6|1755.3|1752.7|1753.2|1750.6|222
1581531900000|2020-02-12 18:25:00|1753.7|1750.7|1752.7|1750.7|1755|1752.4|1752.7|1750.2|175
1581532200000|2020-02-12 18:30:00|1752.8|1750.8|1753.2|1750.2|1753.8|1750.8|1752.5|1750.1|94
1581532500000|2020-02-12 18:35:00|1753.1|1750.1|1752.2|1750.2|1753.3|1750.7|1751.7|1749.2|149
1581532800000|2020-02-12 18:40:00|1752.1|1750.1|1752.3|1749.3|1753.2|1750.3|1751.7|1749.1|113
1581533100000|2020-02-12 18:45:00|1752.2|1749.2|1751.7|1749.7|1752.3|1749.8|1751.2|1748.7|120
1581533400000|2020-02-12 18:50:00|1751.6|1749.6|1751.9|1748.9|1752.2|1749.8|1751.2|1748.8|104
1581533700000|2020-02-12 18:55:00|1752|1749|1751.8|1748.8|1752.2|1749.6|1751.1|1748.6|123
1581534000000|2020-02-12 19:00:00|1751.7|1748.7|1751.2|1749.2|1752.2|1749.8|1751.1|1748.6|76
1581534300000|2020-02-12 19:05:00|1751.7|1748.7|1751.3|1748.3|1751.8|1749.1|1750.6|1748|68
1581534600000|2020-02-12 19:10:00|1751.2|1748.2|1750.7|1748.7|1751.3|1748.8|1750.2|1747.7|119
1581534900000|2020-02-12 19:15:00|1750.8|1748.8|1751.3|1748.3|1751.9|1749.4|1750.3|1747.8|136
1581535200000|2020-02-12 19:20:00|1751.6|1748.6|1750.8|1747.8|1751.8|1748.9|1750.2|1747.6|99
1581535500000|2020-02-12 19:25:00|1750.2|1748.2|1749.8|1747.8|1750.9|1748.4|1749.6|1746.6|121
1581535800000|2020-02-12 19:30:00|1750.4|1747.4|1749.7|1747.7|1750.8|1747.9|1749.7|1747.2|109
1581536100000|2020-02-12 19:35:00|1749.8|1747.8|1750.2|1748.2|1750.9|1748.4|1749.6|1747.1|92
1581536400000|2020-02-12 19:40:00|1750.4|1747.4|1750.2|1748.2|1750.8|1748.2|1749.6|1747.2|94
1581536700000|2020-02-12 19:45:00|1750.3|1748.3|1749.8|1747.8|1750.9|1748.3|1749.7|1747.3|106
1581537000000|2020-02-12 19:50:00|1749.7|1747.7|1748.3|1746.3|1749.9|1747.8|1748.3|1745.8|140
1581537300000|2020-02-12 19:55:00|1748.4|1746.4|1748.8|1745.8|1749.3|1746.7|1748.2|1745.6|151
1581537600000|2020-02-12 20:00:00|1748.9|1745.9|1749.1|1746.1|1749.9|1746.9|1748.1|1745.6|155
1581537900000|2020-02-12 20:05:00|1749.2|1746.2|1748.6|1746.6|1749.3|1746.9|1748.3|1745.7|114
1581538200000|2020-02-12 20:10:00|1748.7|1746.7|1748.7|1746.7|1749.3|1746.8|1748.6|1746.1|88
1581538500000|2020-02-12 20:15:00|1748.8|1746.8|1748.8|1746.8|1749.5|1747|1748.6|1746.2|82
1581538800000|2020-02-12 20:20:00|1748.9|1746.9|1748.8|1746.8|1749.4|1746.9|1748.7|1746.2|84
1581539100000|2020-02-12 20:25:00|1748.9|1746.9|1748.8|1746.8|1749.8|1747.2|1748.8|1746.3|70
1581539400000|2020-02-12 20:30:00|1749.8|1746.6|1749.3|1747.3|1749.9|1747.5|1748.8|1746.3|98
1581539700000|2020-02-12 20:35:00|1749|1747|1749.9|1747.9|1750.4|1747.9|1748.8|1746.4|78
1581540000000|2020-02-12 20:40:00|1749.8|1747.8|1749.9|1747.9|1750.3|1747.9|1749.7|1747.3|37
1581540300000|2020-02-12 20:45:00|1749.8|1747.8|1749.9|1747.9|1750|1748|1749.7|1747.7|64
1581540600000|2020-02-12 20:50:00|1749.8|1747.8|1750.9|1747.9|1751|1748.5|1749.8|1747.4|83
1581540900000|2020-02-12 20:55:00|1750.3|1748.3|1750.9|1747.9|1751|1748.4|1749.8|1747.3|109
1581541200000|2020-02-12 21:00:00|1750.8|1747.8|1750.5|1747.5|1751.1|1748.1|1749.9|1747.3|91
1581541500000|2020-02-12 21:05:00|1750.4|1747.4|1750|1748|1750.6|1748.1|1749.7|1747.3|60
1581541800000|2020-02-12 21:10:00|1750.1|1748.1|1749.4|1746.4|1750.4|1748.1|1748.9|1746.3|56
1581542100000|2020-02-12 21:15:00|1749.7|1746.7|1749.7|1746.7|1749.9|1747.4|1749.3|1746.5|33
1581542400000|2020-02-12 21:20:00|1749.6|1746.6|1749|1746|1749.6|1747|1748.4|1745.8|79
1581542700000|2020-02-12 21:25:00|1749.1|1746.1|1748.9|1745.9|1749.3|1746.7|1748.4|1745.7|65
1581543000000|2020-02-12 21:30:00|1749|1746|1748.8|1745.8|1749.2|1746.6|1748.3|1745.7|70
1581543300000|2020-02-12 21:35:00|1748.7|1745.7|1748|1746|1748.8|1746.1|1748|1745.3|47
1581543600000|2020-02-12 21:40:00|1747.9|1745.9|1748.7|1746.7|1749.4|1746.8|1747.9|1745.4|47
1581543900000|2020-02-12 21:45:00|1749.3|1746.3|1749.2|1746.2|1749.8|1747|1748.7|1746.1|69
1581544200000|2020-02-12 21:50:00|1749|1746|1749.5|1746.5|1749.9|1746.9|1748.8|1745.8|66
1581544500000|2020-02-12 21:55:00|1749.3|1746.3|1749.9|1746.9|1750.4|1747.4|1749.1|1746.3|111
1581548400000|2020-02-12 23:00:00|1750.4|1747.4|1750.4|1747.4|1750.6|1747.7|1749.7|1747|103
1581548700000|2020-02-12 23:05:00|1750.5|1747.5|1750.1|1747.1|1750.8|1748.1|1749.7|1746.7|111
1581549000000|2020-02-12 23:10:00|1750.2|1747.2|1749.9|1746.9|1750.6|1747.6|1749.5|1746.9|79
1581549300000|2020-02-12 23:15:00|1749.8|1746.8|1749.8|1746.8|1750.1|1747.4|1749.3|1746.5|86
1581549600000|2020-02-12 23:20:00|1749.9|1746.9|1749.8|1746.8|1750.2|1747.5|1749.2|1746.7|83
1581549900000|2020-02-12 23:25:00|1749.3|1747.3|1750.1|1747.1|1750.1|1747.7|1749.2|1746.7|72
1581550200000|2020-02-12 23:30:00|1750|1747|1749.5|1747.5|1750.3|1747.8|1749.3|1746.9|76
1581550500000|2020-02-12 23:35:00|1749.6|1747.6|1749.3|1747.3|1750|1747.7|1749.3|1746.8|52
1581550800000|2020-02-12 23:40:00|1749.2|1747.2|1748.6|1746.6|1749.3|1747.2|1748.6|1746.3|68
1581551100000|2020-02-12 23:45:00|1748.7|1746.7|1751.6|1748.6|1752.9|1750.3|1748.4|1745.8|347
1581551400000|2020-02-12 23:50:00|1751.4|1748.4|1753.4|1750.4|1753.7|1751.6|1749.6|1747.1|452
1581551700000|2020-02-12 23:55:00|1753|1751|1753.7|1751.7|1755|1752.5|1752.5|1749.9|441
1581552000000|2020-02-13 00:00:00|1754|1751|1752.6|1750.6|1754.1|1751.8|1752.5|1750|366
1581552300000|2020-02-13 00:05:00|1752.7|1750.7|1754.1|1751.1|1754.4|1751.9|1752.4|1749.9|245
1581552600000|2020-02-13 00:10:00|1753.7|1751.7|1753.6|1751.6|1754.6|1752|1753.5|1751|172
1581552900000|2020-02-13 00:15:00|1753.7|1751.7|1754.1|1751.1|1754.4|1751.8|1753.5|1751|161
1581553200000|2020-02-13 00:20:00|1753.5|1751.5|1754.4|1752.4|1754.7|1752.5|1753.5|1750.9|136
1581553500000|2020-02-13 00:25:00|1754.9|1751.9|1755.2|1753.2|1756|1753.5|1754.3|1751.8|257
1581553800000|2020-02-13 00:30:00|1755.1|1753.1|1756.2|1753.2|1756.6|1754.2|1755.1|1752.6|221
1581554100000|2020-02-13 00:35:00|1756.1|1753.1|1759.1|1756.1|1759.1|1756.6|1755.4|1753|209
1581554400000|2020-02-13 00:40:00|1759|1756|1757.1|1755.1|1759.1|1756.6|1756.9|1754.5|205
1581554700000|2020-02-13 00:45:00|1757.2|1755.2|1757.2|1754.2|1757.9|1755.3|1756.5|1754.1|155
1581555000000|2020-02-13 00:50:00|1757.1|1754.1|1757.2|1755.2|1757.6|1755.3|1756.4|1753.9|192
1581555300000|2020-02-13 00:55:00|1757.1|1755.1|1756.5|1754.5|1758.1|1755.5|1756.5|1754.1|200
1581555600000|2020-02-13 01:00:00|1756.6|1754.6|1758.3|1756.3|1759.1|1756.6|1756.5|1754.1|502
1581555900000|2020-02-13 01:05:00|1758.5|1756.5|1757|1755|1759.5|1756.9|1756.6|1754.2|397
1581556200000|2020-02-13 01:10:00|1756.8|1754.8|1757.5|1755.5|1758.1|1755.9|1756.5|1754|247
1581556500000|2020-02-13 01:15:00|1757.9|1754.9|1757.6|1755.6|1758.5|1756.4|1757.3|1754.8|212
1581556800000|2020-02-13 01:20:00|1757.5|1755.5|1757.4|1754.4|1758|1755.7|1756.6|1754.3|200
1581557100000|2020-02-13 01:25:00|1756.9|1754.9|1757.2|1755.2|1757.6|1755.2|1756.4|1753.7|194
1581557400000|2020-02-13 01:30:00|1757.1|1755.1|1757.9|1754.9|1758.5|1755.9|1756.6|1754.3|225
1581557700000|2020-02-13 01:35:00|1757.8|1754.8|1758.1|1756.1|1758.2|1756.1|1756.6|1754.2|254
1581558000000|2020-02-13 01:40:00|1758|1756|1758.1|1756.1|1759.2|1756.9|1757.4|1755.4|182
1581558300000|2020-02-13 01:45:00|1758.2|1756.2|1758.9|1756.9|1759.5|1757.2|1757.7|1755.7|157
1581558600000|2020-02-13 01:50:00|1759|1757|1757.5|1755.5|1759.4|1757|1757.4|1755.4|140
1581558900000|2020-02-13 01:55:00|1757.4|1755.4|1757.5|1755.5|1758.5|1756|1757.2|1755.2|151
1581559200000|2020-02-13 02:00:00|1757.3|1755.3|1758.2|1756.2|1758.5|1756.3|1757|1754.7|208
1581559500000|2020-02-13 02:05:00|1758.1|1756.1|1757.7|1755.7|1758.5|1756.2|1757.2|1754.9|132
1581559800000|2020-02-13 02:10:00|1757.6|1755.6|1759.8|1756.8|1759.9|1757.4|1757.6|1755.6|151
1581560100000|2020-02-13 02:15:00|1759.2|1757.2|1758.8|1756.8|1759.7|1757.4|1758.5|1756.2|136
1581560400000|2020-02-13 02:20:00|1758.7|1756.7|1759.2|1757.2|1759.8|1757.4|1758.7|1756.1|104
1581560700000|2020-02-13 02:25:00|1759.3|1757.3|1758.7|1756.7|1759.6|1757.4|1758.4|1756.4|96
1581561000000|2020-02-13 02:30:00|1758.8|1756.8|1758.6|1756.6|1759.7|1757.3|1758.4|1756|142
1581561300000|2020-02-13 02:35:00|1759|1756|1758.2|1756.2|1759.2|1756.7|1758|1755.6|176
1581561600000|2020-02-13 02:40:00|1758.3|1756.3|1759|1757|1759.1|1757|1758.1|1755.6|101
1581561900000|2020-02-13 02:45:00|1758.9|1756.9|1759.8|1757.8|1760.7|1758.2|1758.9|1756.6|143
1581562200000|2020-02-13 02:50:00|1759.9|1757.9|1760.7|1758.7|1760.8|1758.8|1759.6|1757.6|112
1581562500000|2020-02-13 02:55:00|1760.6|1758.6|1761|1759|1761.7|1759.2|1760.6|1758.1|147
1581562800000|2020-02-13 03:00:00|1761.2|1759.2|1760.6|1758.6|1761.6|1759.3|1760.5|1758.3|99
1581563100000|2020-02-13 03:05:00|1760.7|1758.7|1762.3|1760.3|1762.8|1760.5|1760.5|1758.2|167
1581563400000|2020-02-13 03:10:00|1762.4|1760.4|1762.8|1759.8|1763.1|1760.6|1761.9|1759.4|184
1581563700000|2020-02-13 03:15:00|1762.5|1760.5|1763|1761|1763.6|1761.1|1762.2|1759.6|149
1581564000000|2020-02-13 03:20:00|1762.9|1760.9|1763|1761|1763.5|1761.4|1762.4|1760|113
1581564300000|2020-02-13 03:25:00|1762.9|1760.9|1763.3|1761.3|1764|1761.4|1762.5|1760.1|286
1581564600000|2020-02-13 03:30:00|1763.2|1761.2|1763.4|1760.4|1764|1761.5|1762.8|1760.3|167
1581564900000|2020-02-13 03:35:00|1763.5|1760.5|1763|1761|1763.5|1761.1|1762.5|1759.9|123
1581565200000|2020-02-13 03:40:00|1762.9|1760.9|1763|1761|1763.7|1761.3|1762.6|1760.2|116
1581565500000|2020-02-13 03:45:00|1763.1|1761.1|1763.4|1760.4|1763.9|1761.4|1762.9|1760.4|125
1581565800000|2020-02-13 03:50:00|1763.5|1760.5|1762.7|1760.7|1763.6|1761.1|1762.4|1760|102
1581566100000|2020-02-13 03:55:00|1762.8|1760.8|1763.4|1761.4|1763.9|1761.5|1762.8|1760.5|104
1581566400000|2020-02-13 04:00:00|1763.5|1761.5|1763|1761|1764.2|1761.8|1762.9|1760.3|114
1581566700000|2020-02-13 04:05:00|1763.1|1761.1|1763.1|1760.1|1763.6|1761.1|1762.7|1759.9|116
1581567000000|2020-02-13 04:10:00|1763.2|1760.2|1762.5|1759.5|1763.2|1760.6|1762.3|1759.3|68
1581567300000|2020-02-13 04:15:00|1762.6|1759.6|1761.6|1759.6|1762.6|1760|1761.3|1758.9|84
1581567600000|2020-02-13 04:20:00|1761.7|1759.7|1762.1|1760.1|1762.6|1760.2|1761.5|1759.1|119
1581567900000|2020-02-13 04:25:00|1762|1760|1762.4|1760.4|1762.5|1760.5|1761.9|1759.9|133
1581568200000|2020-02-13 04:30:00|1762.5|1760.5|1762.5|1760.5|1763|1760.7|1762.4|1759.9|81
1581568500000|2020-02-13 04:35:00|1762.6|1760.6|1762.5|1760.5|1763|1760.6|1762.4|1759.9|80
1581568800000|2020-02-13 04:40:00|1762.9|1759.9|1762.3|1760.3|1763|1760.6|1761.9|1759.5|91
1581569100000|2020-02-13 04:45:00|1762.4|1760.4|1762.9|1760.9|1763.4|1760.9|1762.3|1759.9|60
1581569400000|2020-02-13 04:50:00|1762.8|1760.8|1762.9|1760.9|1763|1761|1762.8|1760.8|44
1581569700000|2020-02-13 04:55:00|1762.8|1760.8|1762.9|1759.9|1763.1|1760.9|1762.4|1759.8|62
1581570000000|2020-02-13 05:00:00|1763|1760|1762.3|1760.3|1763.3|1760.9|1762.3|1759.9|71
1581570300000|2020-02-13 05:05:00|1762.4|1760.4|1762.3|1760.3|1762.9|1760.4|1761.7|1759|96
1581570600000|2020-02-13 05:10:00|1762.4|1760.4|1761.9|1759.9|1762.8|1760.4|1761.8|1759.3|79
1581570900000|2020-02-13 05:15:00|1762|1760|1761.9|1759.9|1762.5|1760.1|1761.8|1759.4|36
1581571200000|2020-02-13 05:20:00|1762|1760|1761.9|1759.9|1762.5|1760.1|1761.4|1758.9|92
1581571500000|2020-02-13 05:25:00|1762|1760|1761.9|1759.9|1762.5|1760|1761.5|1759.2|68
1581571800000|2020-02-13 05:30:00|1762|1760|1763.7|1761.7|1764.5|1762|1761.4|1758.9|219
1581572100000|2020-02-13 05:35:00|1763.6|1761.6|1766.4|1763.4|1766.5|1764.1|1763.2|1760.8|240
1581572400000|2020-02-13 05:40:00|1766.3|1763.3|1766.5|1763.5|1766.9|1764.4|1765.5|1762.9|191
1581572700000|2020-02-13 05:45:00|1766.6|1763.6|1765.5|1763.5|1767.5|1764.9|1765.5|1762.8|197
1581573000000|2020-02-13 05:50:00|1765.4|1763.4|1764.9|1761.9|1766.5|1763.9|1764.3|1761.9|150
1581573300000|2020-02-13 05:55:00|1765|1762|1764.6|1762.6|1765.5|1762.8|1764|1761.4|196
1581573600000|2020-02-13 06:00:00|1764.7|1762.7|1765.5|1763.5|1766.3|1763.8|1764.5|1762.1|161
1581573900000|2020-02-13 06:05:00|1765.6|1763.6|1765.2|1763.2|1766.5|1764|1764.7|1762.3|147
1581574200000|2020-02-13 06:10:00|1765.5|1762.5|1765.1|1763.1|1765.9|1763.4|1764.4|1762|184
1581574500000|2020-02-13 06:15:00|1765.2|1763.2|1767|1764|1767.1|1764.7|1765|1762.6|218
1581574800000|2020-02-13 06:20:00|1766.6|1764.6|1766.5|1763.5|1767.4|1765|1766|1763.4|197
1581575100000|2020-02-13 06:25:00|1766.1|1764.1|1766.8|1763.8|1766.9|1764.4|1765.7|1763.3|140
1581575400000|2020-02-13 06:30:00|1766.7|1763.7|1766|1763|1767.2|1764.6|1765.5|1762.8|149
1581575700000|2020-02-13 06:35:00|1765.9|1762.9|1765.3|1763.3|1766|1763.3|1764.8|1762.3|106
1581576000000|2020-02-13 06:40:00|1765.2|1763.2|1765.5|1763.5|1766.3|1763.6|1764.8|1762.3|118
1581576300000|2020-02-13 06:45:00|1765.4|1763.4|1764.4|1762.4|1766|1763.5|1764.4|1761.9|157
1581576600000|2020-02-13 06:50:00|1764.3|1762.3|1764.5|1762.5|1765.3|1762.9|1764.2|1761.8|85
1581576900000|2020-02-13 06:55:00|1764.4|1762.4|1765|1762|1765|1762.5|1763.9|1761.4|114
1581577200000|2020-02-13 07:00:00|1764.9|1761.9|1766.1|1764.1|1766.7|1764.7|1764.4|1761.8|164
1581577500000|2020-02-13 07:05:00|1766.9|1763.9|1766.1|1764.1|1766.9|1764.3|1765|1762.4|182
1581577800000|2020-02-13 07:10:00|1766|1764|1766.4|1763.4|1766.7|1764.3|1765.4|1762.9|134
1581578100000|2020-02-13 07:15:00|1766.5|1763.5|1766.2|1764.2|1767|1764.6|1765.9|1763.3|197
1581578400000|2020-02-13 07:20:00|1766.8|1763.8|1766.9|1763.9|1767.3|1764.8|1766|1763.6|150
1581578700000|2020-02-13 07:25:00|1766.4|1764.4|1765.4|1763.4|1767.1|1764.5|1764.5|1762.1|181
1581579000000|2020-02-13 07:30:00|1766|1763|1763.2|1761.2|1766.5|1763.9|1762.7|1760.4|205
1581579300000|2020-02-13 07:35:00|1763.8|1760.8|1763.6|1760.6|1764|1761.7|1762.8|1760.3|199
1581579600000|2020-02-13 07:40:00|1763.1|1761.1|1764.9|1762.9|1765|1763|1763|1760.5|178
1581579900000|2020-02-13 07:45:00|1765|1763|1766.1|1764.1|1766.7|1764.4|1764.7|1762.3|162
1581580200000|2020-02-13 07:50:00|1766.3|1764.3|1768.3|1766.3|1768.9|1766.4|1765.9|1763.6|170
1581580500000|2020-02-13 07:55:00|1768.4|1766.4|1769.2|1766.2|1769.7|1767|1767.4|1765|174
1581580800000|2020-02-13 08:00:00|1769.3|1766.3|1767.5|1765.5|1769.4|1767.4|1767|1764.7|318
1581581100000|2020-02-13 08:05:00|1767.7|1765.7|1766.8|1764.8|1768.8|1766.4|1766.2|1764.1|352
1581581400000|2020-02-13 08:10:00|1766.9|1764.9|1768|1765|1768|1765.5|1766.6|1764.3|210
1581581700000|2020-02-13 08:15:00|1767.4|1765.4|1766.1|1764.1|1768.1|1765.6|1766.1|1763.6|179
1581582000000|2020-02-13 08:20:00|1766.2|1764.2|1765.7|1763.7|1767|1764.5|1765.4|1763|249
1581582300000|2020-02-13 08:25:00|1765.6|1763.6|1766.9|1764.9|1767.4|1765|1765.6|1763.2|187
1581582600000|2020-02-13 08:30:00|1767|1765|1767.6|1765.6|1768|1765.6|1766.4|1764.2|177
1581582900000|2020-02-13 08:35:00|1767.5|1765.5|1767.5|1765.5|1768.2|1765.8|1767.3|1764.9|155
1581583200000|2020-02-13 08:40:00|1767.4|1765.4|1768.1|1766.1|1768.6|1766.2|1767.4|1765.4|111
1581583500000|2020-02-13 08:45:00|1768.2|1766.2|1768|1766|1768.5|1766.2|1767.2|1764.8|154
1581583800000|2020-02-13 08:50:00|1767.9|1765.9|1767.5|1765.5|1768.4|1766.1|1767.4|1765|95
1581584100000|2020-02-13 08:55:00|1767.6|1765.6|1768.4|1765.4|1768.5|1766.2|1767.5|1765.3|187
1581584400000|2020-02-13 09:00:00|1768.5|1765.5|1768.4|1765.4|1768.8|1766.2|1767.5|1765.1|140
1581584700000|2020-02-13 09:05:00|1768.5|1765.5|1768.5|1765.5|1768.7|1766.2|1767.3|1764.7|316
1581585000000|2020-02-13 09:10:00|1768.7|1765.7|1768|1766|1768.8|1766.5|1767.4|1764.9|233
1581585300000|2020-02-13 09:15:00|1768.1|1766.1|1767.7|1765.7|1768.5|1766.2|1767.6|1765.3|159
1581585600000|2020-02-13 09:20:00|1767.8|1765.8|1767.8|1765.8|1768|1766|1767|1764.7|189
1581585900000|2020-02-13 09:25:00|1767.9|1765.9|1767.9|1765.9|1768.5|1766.1|1767.5|1765|184
1581586200000|2020-02-13 09:30:00|1768|1766|1768.2|1765.2|1768.5|1766.1|1767.6|1765.2|169
1581586500000|2020-02-13 09:35:00|1767.9|1765.9|1767.4|1765.4|1768.4|1766|1767.2|1764.8|160
1581586800000|2020-02-13 09:40:00|1767.5|1765.5|1767.4|1765.4|1768.4|1766|1767.3|1764.8|132
1581587100000|2020-02-13 09:45:00|1767.9|1764.9|1767|1765|1768.5|1766.1|1766.9|1764.7|144
1581587400000|2020-02-13 09:50:00|1766.9|1764.9|1768.5|1766.5|1769.1|1766.8|1766.9|1764.9|226
1581587700000|2020-02-13 09:55:00|1769|1766|1768.9|1766.9|1769.5|1766.9|1768.2|1765.8|218
1581588000000|2020-02-13 10:00:00|1769.4|1766.4|1768.9|1766.9|1769.8|1767.8|1768.7|1766.1|210
1581588300000|2020-02-13 10:05:00|1769|1767|1769.5|1767.5|1770.1|1767.6|1768.8|1766.3|197
1581588600000|2020-02-13 10:10:00|1769.6|1767.6|1769.1|1767.1|1771.1|1768.6|1769|1766.8|267
1581588900000|2020-02-13 10:15:00|1769|1767|1768.4|1766.4|1769.9|1767.5|1768.3|1765.8|233
1581589200000|2020-02-13 10:20:00|1768.5|1766.5|1768.4|1766.4|1769.3|1767|1768.3|1765.8|217
1581589500000|2020-02-13 10:25:00|1768.3|1766.3|1768.4|1765.4|1768.6|1766.5|1767.7|1765.3|215
1581589800000|2020-02-13 10:30:00|1768.5|1765.5|1768.2|1766.2|1768.9|1766.5|1767.8|1765.2|212
1581590100000|2020-02-13 10:35:00|1768.3|1766.3|1767.9|1765.9|1769|1766.5|1767.8|1765.3|216
1581590400000|2020-02-13 10:40:00|1767.8|1765.8|1767.2|1765.2|1768.4|1766.2|1766.6|1764.3|185
1581590700000|2020-02-13 10:45:00|1767.3|1765.3|1767.2|1765.2|1768.4|1765.9|1766.8|1764.3|181
1581591000000|2020-02-13 10:50:00|1767.3|1765.3|1767.4|1765.4|1767.9|1765.4|1766.7|1764.2|232
1581591300000|2020-02-13 10:55:00|1767.3|1765.3|1767.9|1764.9|1768|1765.5|1767.2|1764.7|163
1581591600000|2020-02-13 11:00:00|1767.3|1765.3|1767.3|1765.3|1768.3|1765.9|1767.2|1764.8|152
1581591900000|2020-02-13 11:05:00|1767.4|1765.4|1767.4|1765.4|1768.3|1765.9|1767.2|1764.7|142
1581592200000|2020-02-13 11:10:00|1767.3|1765.3|1767.8|1765.8|1768.2|1765.8|1767.2|1764.7|162
1581592500000|2020-02-13 11:15:00|1767.7|1765.7|1767.6|1765.6|1768.2|1765.9|1767.2|1764.7|197
1581592800000|2020-02-13 11:20:00|1768.2|1765.2|1767.7|1765.7|1768.3|1766|1767.5|1765.1|164
1581593100000|2020-02-13 11:25:00|1768.2|1765.2|1768.1|1766.1|1768.7|1766.4|1767.8|1765.2|150
1581593400000|2020-02-13 11:30:00|1768.2|1766.2|1768.3|1766.3|1768.8|1766.3|1768|1765.5|102
1581593700000|2020-02-13 11:35:00|1768.2|1766.2|1766.9|1764.9|1768.7|1766.3|1766.7|1764.7|207
1581594000000|2020-02-13 11:40:00|1766.8|1764.8|1767.2|1764.2|1767.4|1765|1766.7|1764.1|134
1581594300000|2020-02-13 11:45:00|1767.3|1764.3|1766.9|1764.9|1767.4|1765.4|1766.6|1764.2|117
1581594600000|2020-02-13 11:50:00|1767|1765|1766.3|1764.3|1767.5|1765.1|1765.6|1763.1|222
1581594900000|2020-02-13 11:55:00|1766.8|1763.8|1766|1764|1767.4|1764.9|1765.8|1763.6|268
1581595200000|2020-02-13 12:00:00|1766.2|1763.2|1764|1761|1766.8|1764.3|1764|1761|324
1581595500000|2020-02-13 12:05:00|1763.6|1761.6|1764.1|1762.1|1765.2|1762.7|1763.4|1760.8|261
1581595800000|2020-02-13 12:10:00|1764.7|1761.7|1764.6|1762.6|1765.2|1762.8|1764.1|1761.5|177
1581596100000|2020-02-13 12:15:00|1765|1762|1765.1|1763.1|1765.8|1763.4|1764.5|1761.9|147
1581596400000|2020-02-13 12:20:00|1765|1763|1764.7|1762.7|1765.7|1763.2|1764.5|1762|193
1581596700000|2020-02-13 12:25:00|1764.9|1762.9|1765.1|1762.1|1765.8|1763.4|1764.5|1762.1|148
1581597000000|2020-02-13 12:30:00|1765.2|1762.2|1765|1762|1765.2|1762.6|1764.1|1761.6|162
1581597300000|2020-02-13 12:35:00|1764.9|1761.9|1764.6|1761.6|1765.2|1762.6|1764.1|1761.5|162
1581597600000|2020-02-13 12:40:00|1764.7|1761.7|1764.8|1762.8|1765.4|1762.9|1764.1|1761.6|193
1581597900000|2020-02-13 12:45:00|1765.3|1762.3|1766.1|1763.1|1766.2|1763.8|1764.5|1762|154
1581598200000|2020-02-13 12:50:00|1765.5|1763.5|1764.6|1762.6|1766.2|1763.6|1764.5|1762|136
1581598500000|2020-02-13 12:55:00|1764.7|1762.7|1763.5|1760.5|1765.5|1763|1762.7|1760.2|216
1581598800000|2020-02-13 13:00:00|1763.6|1760.6|1763.2|1761.2|1763.6|1761.2|1762.5|1760|200
1581599100000|2020-02-13 13:05:00|1763.1|1761.1|1763|1761|1763.8|1761.3|1762.7|1760.2|209
1581599400000|2020-02-13 13:10:00|1763.6|1760.6|1762.5|1760.5|1763.6|1761.1|1762.3|1759.8|177
1581599700000|2020-02-13 13:15:00|1762.4|1760.4|1762.2|1760.2|1763.2|1760.8|1762|1759.7|166
1581600000000|2020-02-13 13:20:00|1762.1|1760.1|1762|1760|1762.9|1760.5|1761.7|1759.2|241
1581600300000|2020-02-13 13:25:00|1761.8|1759.8|1764.7|1761.7|1764.8|1762|1761.6|1759.1|181
1581600600000|2020-02-13 13:30:00|1765.3|1761.4|1766.1|1764.1|1766.5|1764.1|1762.9|1760.6|276
1581600900000|2020-02-13 13:35:00|1766|1764|1768.9|1766.9|1769.2|1767|1766|1763.6|248
1581601200000|2020-02-13 13:40:00|1769|1767|1768.8|1766.8|1769.5|1767.1|1767.7|1765.2|193
1581601500000|2020-02-13 13:45:00|1768.9|1766.9|1772.2|1770.2|1772.4|1770.4|1768.9|1766.7|310
1581601800000|2020-02-13 13:50:00|1772.3|1770.3|1769.4|1767.4|1773.2|1770.8|1768.8|1766.4|343
1581602100000|2020-02-13 13:55:00|1769.6|1767.6|1771.2|1769.2|1771.3|1769.2|1769.3|1766.9|167
1581602400000|2020-02-13 14:00:00|1771.3|1769.3|1772|1770|1772.5|1770.2|1770.5|1768|254
1581602700000|2020-02-13 14:05:00|1771.9|1769.9|1771.1|1769.1|1772.8|1770.3|1770.8|1768.5|205
1581603000000|2020-02-13 14:10:00|1771.3|1769.3|1773.3|1771.3|1774|1771.7|1771|1768.7|316
1581603300000|2020-02-13 14:15:00|1773.6|1771.6|1773.6|1771.6|1775.1|1772.8|1773.1|1771|221
1581603600000|2020-02-13 14:20:00|1774.1|1771.1|1772.8|1770.8|1774.8|1772.3|1772.6|1770.3|183
1581603900000|2020-02-13 14:25:00|1773.1|1771.1|1772.2|1770.2|1773.7|1771.2|1772.1|1769.6|215
1581604200000|2020-02-13 14:30:00|1772.1|1770.1|1768.7|1765.7|1773.1|1770.7|1768.6|1765.6|321
1581604500000|2020-02-13 14:35:00|1768.6|1765.6|1769.1|1767.1|1769.7|1767.1|1767|1764.5|424
1581604800000|2020-02-13 14:40:00|1768.9|1766.9|1769|1767|1771.3|1768.8|1768.2|1765.7|316
1581605100000|2020-02-13 14:45:00|1768.9|1766.9|1768.7|1765.7|1769.4|1766.9|1766.7|1764.2|352
1581605400000|2020-02-13 14:50:00|1768.8|1765.8|1768.1|1765.1|1768.8|1766.5|1767.4|1765|271
1581605700000|2020-02-13 14:55:00|1768.2|1765.2|1772.3|1770.3|1773.4|1770.9|1767.4|1765|352
1581606000000|2020-02-13 15:00:00|1772.2|1770.2|1773.5|1770.5|1774.4|1771.9|1771|1768.3|492
1581606300000|2020-02-13 15:05:00|1773.7|1770.7|1773.4|1771.4|1775|1772.5|1773.2|1770.5|382
1581606600000|2020-02-13 15:10:00|1773.5|1771.5|1773.4|1771.4|1774.7|1772.2|1773.1|1770.7|251
1581606900000|2020-02-13 15:15:00|1773.5|1771.5|1773.3|1771.3|1774.9|1772.3|1772.7|1770.4|203
1581607200000|2020-02-13 15:20:00|1773.4|1771.4|1771.9|1769.9|1774.2|1771.7|1771.6|1769.4|250
1581607500000|2020-02-13 15:25:00|1772.4|1769.4|1772.5|1769.5|1773.6|1771.3|1771.3|1768.8|258
1581607800000|2020-02-13 15:30:00|1772.4|1769.4|1771|1769|1772.5|1770|1770.5|1768|298
1581608100000|2020-02-13 15:35:00|1770.9|1768.9|1772.4|1770.4|1773.6|1771.3|1770.9|1768.5|319
1581608400000|2020-02-13 15:40:00|1772.6|1770.6|1771.8|1769.8|1772.8|1770.8|1770.9|1768.9|333
1581608700000|2020-02-13 15:45:00|1771.7|1769.7|1772|1770|1772.5|1770.3|1770.7|1768.7|280
1581609000000|2020-02-13 15:50:00|1771.8|1769.8|1770.7|1768.7|1772.5|1770.2|1770.4|1768|202
1581609300000|2020-02-13 15:55:00|1770.8|1768.8|1771.7|1769.7|1772|1769.8|1770.6|1768.4|192
1581609600000|2020-02-13 16:00:00|1771.5|1769.5|1769.4|1767.4|1771.6|1769.6|1769.1|1767.1|216
1581609900000|2020-02-13 16:05:00|1769.3|1767.3|1768.4|1766.4|1770.3|1768|1767.7|1765.3|184
1581610200000|2020-02-13 16:10:00|1768.5|1766.5|1769|1766|1769|1766.6|1767.5|1765|187
1581610500000|2020-02-13 16:15:00|1768.9|1765.9|1768.6|1766.6|1770.1|1767.8|1768.3|1765.9|165
1581610800000|2020-02-13 16:20:00|1768.5|1766.5|1767.9|1765.9|1769|1766.5|1767.5|1765.2|134
1581611100000|2020-02-13 16:25:00|1768|1766|1767.9|1764.9|1768.9|1766.5|1767.2|1764.9|151
1581611400000|2020-02-13 16:30:00|1767.8|1764.8|1766.7|1763.7|1768|1765.7|1765.9|1763.4|113
1581611700000|2020-02-13 16:35:00|1766.2|1764.2|1766.4|1764.4|1767|1764.6|1765.7|1762.9|176
1581612000000|2020-02-13 16:40:00|1766.3|1764.3|1767.5|1764.5|1768|1765.6|1766.3|1764.3|112
1581612300000|2020-02-13 16:45:00|1767.4|1764.4|1768.5|1766.5|1769.2|1766.8|1766.9|1764.3|179
1581612600000|2020-02-13 16:50:00|1768.6|1766.6|1769|1766|1769.1|1766.6|1767.4|1764.9|211
1581612900000|2020-02-13 16:55:00|1769.1|1766.1|1767.2|1765.2|1769.3|1766.8|1767.2|1764.7|152
1581613200000|2020-02-13 17:00:00|1767.3|1765.3|1766.5|1764.5|1767.7|1765.3|1766.3|1763.8|150
1581613500000|2020-02-13 17:05:00|1766.4|1764.4|1765.3|1763.3|1767.1|1764.7|1765.2|1763|139
1581613800000|2020-02-13 17:10:00|1765.2|1763.2|1765.5|1763.5|1766|1763.5|1764.9|1762.4|139
1581614100000|2020-02-13 17:15:00|1765.4|1763.4|1765.3|1763.3|1766|1763.5|1764.9|1762.4|108
1581614400000|2020-02-13 17:20:00|1765.2|1763.2|1765.3|1763.3|1766|1763.7|1765|1762.7|118
1581614700000|2020-02-13 17:25:00|1765.4|1763.4|1765.3|1763.3|1766.1|1764.1|1764.9|1762.8|111
1581615000000|2020-02-13 17:30:00|1765.4|1763.4|1765.5|1763.5|1766.3|1763.9|1765.3|1763|121
1581615300000|2020-02-13 17:35:00|1765.4|1763.4|1765|1763|1765.9|1763.6|1764.9|1762.4|156
1581615600000|2020-02-13 17:40:00|1764.9|1762.9|1765.3|1763.3|1765.6|1763.4|1764.6|1762.2|93
1581615900000|2020-02-13 17:45:00|1765.2|1763.2|1764.9|1762.9|1765.3|1763.3|1764.8|1762.8|76
1581616200000|2020-02-13 17:50:00|1765|1763|1765|1763|1765.6|1763.4|1764.4|1761.9|129
1581616500000|2020-02-13 17:55:00|1764.9|1762.9|1765.8|1763.8|1766.5|1764|1764.7|1762.4|114
1581616800000|2020-02-13 18:00:00|1766.4|1763.4|1765.9|1763.9|1766.9|1764.4|1765.4|1762.8|149
1581617100000|2020-02-13 18:05:00|1766.3|1763.3|1765.7|1763.7|1766.3|1763.8|1764.9|1762.5|138
1581617400000|2020-02-13 18:10:00|1765.8|1763.8|1765.6|1763.6|1766.5|1764|1764.8|1762.3|174
1581617700000|2020-02-13 18:15:00|1765.5|1763.5|1765.8|1763.8|1766.9|1764.4|1765.3|1762.7|128
1581618000000|2020-02-13 18:20:00|1765.9|1763.9|1766.8|1763.8|1766.8|1764.7|1764.2|1761.8|185
1581618300000|2020-02-13 18:25:00|1766.7|1763.7|1766.7|1764.7|1767.2|1764.8|1765.9|1763.3|201
1581618600000|2020-02-13 18:30:00|1766.8|1764.8|1768.5|1766.5|1768.7|1766.6|1766.7|1764.3|182
1581618900000|2020-02-13 18:35:00|1768.4|1766.4|1768|1766|1768.6|1766.6|1767.9|1765.9|101
1581619200000|2020-02-13 18:40:00|1767.9|1765.9|1768|1766|1769.1|1766.6|1767.9|1765.5|186
1581619500000|2020-02-13 18:45:00|1768.6|1765.6|1767|1765|1768.8|1766.4|1767|1764.7|182
1581619800000|2020-02-13 18:50:00|1766.9|1764.9|1767.1|1765.1|1767.4|1765.2|1766.6|1764.1|85
1581620100000|2020-02-13 18:55:00|1767|1765|1767.2|1765.2|1768|1765.6|1767|1764.7|87
1581620400000|2020-02-13 19:00:00|1767.6|1764.6|1767.7|1765.7|1768.7|1766.6|1767|1764.5|131
1581620700000|2020-02-13 19:05:00|1767.6|1765.6|1767.3|1765.3|1767.8|1765.6|1766.7|1764.1|94
1581621000000|2020-02-13 19:10:00|1767.4|1765.4|1766.7|1764.7|1767.7|1765.4|1766.6|1764.3|155
1581621300000|2020-02-13 19:15:00|1766.6|1764.6|1767.1|1765.1|1767.7|1765.3|1766.6|1764|118
1581621600000|2020-02-13 19:20:00|1767|1765|1767.2|1765.2|1767.7|1765.3|1766.6|1764.1|98
1581621900000|2020-02-13 19:25:00|1767.3|1765.3|1767.3|1765.3|1767.8|1765.3|1766.7|1764.1|108
1581622200000|2020-02-13 19:30:00|1767.2|1765.2|1766.9|1763.9|1767.7|1765.3|1766.2|1763.7|168
1581622500000|2020-02-13 19:35:00|1766.4|1764.4|1766.3|1764.3|1766.5|1764.5|1766.2|1764.2|68
1581622800000|2020-02-13 19:40:00|1766.4|1764.4|1766.7|1764.7|1767|1764.8|1766.2|1763.9|95
1581623100000|2020-02-13 19:45:00|1766.6|1764.6|1766.3|1764.3|1767|1764.8|1766.2|1763.7|99
1581623400000|2020-02-13 19:50:00|1766.2|1764.2|1765.9|1763.9|1766.4|1764.2|1765.7|1763.2|57
1581623700000|2020-02-13 19:55:00|1765.8|1763.8|1765.8|1763.8|1766.7|1764.2|1765.3|1762.8|114
1581624000000|2020-02-13 20:00:00|1765.5|1763.5|1765.7|1763.7|1766.5|1764.2|1765.1|1762.6|195
1581624300000|2020-02-13 20:05:00|1765.8|1763.8|1766.8|1764.8|1766.8|1764.8|1765.3|1762.8|118
1581624600000|2020-02-13 20:10:00|1766.7|1764.7|1766.2|1764.2|1767|1764.9|1765.6|1763.3|98
1581624900000|2020-02-13 20:15:00|1766.3|1764.3|1766.1|1764.1|1767.2|1764.7|1766.1|1763.7|89
1581625200000|2020-02-13 20:20:00|1766.2|1764.2|1765.6|1763.6|1766.3|1764.2|1765.2|1763.1|73
1581625500000|2020-02-13 20:25:00|1765.7|1763.7|1765.2|1763.2|1766.3|1763.9|1765.2|1762.8|112
1581625800000|2020-02-13 20:30:00|1765.7|1762.7|1765.6|1763.6|1765.9|1763.9|1765.1|1762.6|114
1581626100000|2020-02-13 20:35:00|1765.7|1763.7|1765.7|1763.7|1766.3|1763.9|1765.4|1762.9|89
1581626400000|2020-02-13 20:40:00|1765.8|1763.8|1765.3|1763.3|1766.2|1763.8|1765.2|1762.7|100
1581626700000|2020-02-13 20:45:00|1765.2|1763.2|1765.4|1763.4|1766.2|1763.6|1765.2|1762.7|96
1581627000000|2020-02-13 20:50:00|1765.7|1763.7|1765.4|1763.4|1766.2|1763.9|1764.9|1762.4|119
1581627300000|2020-02-13 20:55:00|1765.5|1763.5|1766.3|1763.3|1766.4|1764|1765.2|1762.7|150
1581627600000|2020-02-13 21:00:00|1765.9|1763.9|1766.4|1763.4|1766.6|1764.1|1765.3|1762.8|85
1581627900000|2020-02-13 21:05:00|1766.5|1763.5|1766.2|1764.2|1766.8|1764.3|1765.8|1763.3|60
1581628200000|2020-02-13 21:10:00|1766.3|1764.3|1766.3|1763.3|1766.8|1764.4|1765.8|1763.3|54
1581628500000|2020-02-13 21:15:00|1766.4|1763.4|1766.2|1763.2|1766.4|1763.8|1765.3|1762.7|70
1581628800000|2020-02-13 21:20:00|1766.1|1763.1|1765.8|1762.8|1766.3|1763.6|1765.3|1762.8|58
1581629100000|2020-02-13 21:25:00|1765.3|1763.3|1765.7|1763.7|1766.2|1763.7|1765.3|1762.8|40
1581629400000|2020-02-13 21:30:00|1765.6|1763.6|1765.5|1763.5|1766.2|1763.7|1765.4|1762.9|60
1581629700000|2020-02-13 21:35:00|1765.4|1763.4|1765.8|1762.8|1766|1763.6|1765.3|1762.7|38
1581630000000|2020-02-13 21:40:00|1765.9|1762.9|1766.3|1763.3|1766.4|1763.7|1765.4|1762.8|55
1581630300000|2020-02-13 21:45:00|1765.8|1763.8|1766.2|1763.2|1766.3|1763.8|1765.4|1762.7|55
1581630600000|2020-02-13 21:50:00|1766.1|1763.1|1765.8|1762.8|1766.2|1763.5|1765.3|1762.8|50
1581630900000|2020-02-13 21:55:00|1765.9|1762.9|1766.4|1763|1766.5|1763.4|1765.2|1761.9|94
1581634800000|2020-02-13 23:00:00|1766.3|1763.3|1766.4|1763.4|1766.5|1763.8|1765.3|1762.8|75
1581635100000|2020-02-13 23:05:00|1766.3|1763.3|1766.8|1763.8|1767|1764|1765.6|1763.2|60
1581635400000|2020-02-13 23:10:00|1766.9|1763.9|1767|1764|1767.2|1764.2|1766|1763.4|79
1581635700000|2020-02-13 23:15:00|1766.3|1764.3|1767.3|1764.3|1767.5|1764.5|1766.3|1763.8|84
1581636000000|2020-02-13 23:20:00|1767.4|1764.4|1767.5|1764.5|1767.7|1764.9|1766.9|1764.2|50
1581636300000|2020-02-13 23:25:00|1767.4|1764.4|1767.4|1764.4|1767.6|1765|1766.8|1764.3|66
1581636600000|2020-02-13 23:30:00|1767.3|1764.3|1767.4|1764.4|1767.5|1764.7|1766.5|1763.9|63
1581636900000|2020-02-13 23:35:00|1767.3|1764.3|1766.6|1763.6|1767.4|1764.7|1766|1763.4|87
1581637200000|2020-02-13 23:40:00|1766.5|1763.5|1766.6|1763.6|1767.2|1764.6|1766|1763.3|93
1581637500000|2020-02-13 23:45:00|1766.5|1763.5|1768.1|1765.1|1768.1|1765.6|1766|1763.5|120
1581637800000|2020-02-13 23:50:00|1768|1765|1768|1765|1768.3|1765.8|1767.5|1764.9|116
1581638100000|2020-02-13 23:55:00|1768.2|1765.2|1767.6|1765.6|1768.4|1765.8|1767.5|1765|112
1581638400000|2020-02-14 00:00:00|1767.5|1765.5|1767.4|1764.4|1768|1765.5|1766.8|1764.4|126
1581638700000|2020-02-14 00:05:00|1767.5|1764.5|1767.2|1765.2|1767.9|1765.4|1766.7|1764.3|114
1581639000000|2020-02-14 00:10:00|1767.7|1764.7|1766.9|1764.9|1768|1765.4|1766.8|1764.3|65
1581639300000|2020-02-14 00:15:00|1767|1765|1767.4|1765.4|1767.9|1765.5|1766.8|1764.3|93
1581639600000|2020-02-14 00:20:00|1767.3|1765.3|1767.3|1765.3|1767.9|1765.5|1766.8|1764.3|79
1581639900000|2020-02-14 00:25:00|1767.4|1765.4|1767.1|1765.1|1768.3|1765.8|1766.9|1764.4|106
1581640200000|2020-02-14 00:30:00|1767.6|1764.6|1767.9|1764.9|1768|1765.5|1766.6|1764.2|65
1581640500000|2020-02-14 00:35:00|1768|1765|1767.4|1765.4|1768|1765.5|1767.3|1764.8|66
1581640800000|2020-02-14 00:40:00|1767.5|1765.5|1767.9|1765.9|1768.2|1766|1767.3|1764.9|67
1581641100000|2020-02-14 00:45:00|1767.8|1765.8|1767.6|1765.6|1768.5|1765.9|1767.4|1764.9|71
1581641400000|2020-02-14 00:50:00|1767.5|1765.5|1767.2|1765.2|1767.8|1765.7|1767|1764.5|89
1581641700000|2020-02-14 00:55:00|1767.1|1765.1|1767.1|1765.1|1768|1765.4|1767|1764.5|111
1581642000000|2020-02-14 01:00:00|1767.2|1765.2|1765.2|1763.2|1767.2|1765.2|1764.9|1762.4|282
1581642300000|2020-02-14 01:05:00|1765.3|1763.3|1767.7|1764.7|1767.7|1765.1|1765|1762.5|227
1581642600000|2020-02-14 01:10:00|1767.6|1764.6|1768.2|1766.2|1769.1|1766.7|1767.1|1764.6|216
1581642900000|2020-02-14 01:15:00|1768.8|1765.8|1769.4|1767.4|1770|1767.6|1768|1765.4|196
1581643200000|2020-02-14 01:20:00|1769.5|1767.5|1768.9|1766.9|1770|1767.8|1768.3|1765.9|198
1581643500000|2020-02-14 01:25:00|1769|1767|1769.4|1766.4|1769.4|1767|1768.5|1765.9|153
1581643800000|2020-02-14 01:30:00|1768.8|1766.8|1769.1|1767.1|1769.7|1767.3|1768.1|1765.6|144
1581644100000|2020-02-14 01:35:00|1769.2|1767.2|1768.5|1766.5|1769.8|1767.4|1767.2|1764.7|195
1581644400000|2020-02-14 01:40:00|1768.4|1766.4|1768.9|1765.9|1769.4|1766.9|1768.1|1765.5|195
1581644700000|2020-02-14 01:45:00|1768.3|1766.3|1769.4|1767.4|1770|1767.6|1768.3|1765.9|154
1581645000000|2020-02-14 01:50:00|1769.7|1766.7|1770|1768|1770.5|1768|1769|1766.5|151
1581645300000|2020-02-14 01:55:00|1769.9|1767.9|1769.8|1767.8|1770.6|1768|1769.5|1767|115
1581645600000|2020-02-14 02:00:00|1769.7|1767.7|1770.1|1767.1|1770.5|1768|1769.5|1767|102
1581645900000|2020-02-14 02:05:00|1769.6|1767.6|1769.7|1767.7|1770.3|1767.8|1768.9|1766.4|152
1581646200000|2020-02-14 02:10:00|1769.6|1767.6|1769.4|1767.4|1770|1767.9|1768.8|1766.4|119
1581646500000|2020-02-14 02:15:00|1769.3|1767.3|1769.1|1766.1|1769.9|1767.4|1768.6|1766|83
1581646800000|2020-02-14 02:20:00|1768.6|1766.6|1768.9|1765.9|1769.4|1766.9|1768.4|1765.9|119
1581647100000|2020-02-14 02:25:00|1769|1766|1769.1|1767.1|1769.5|1767.1|1768|1765.5|84
1581647400000|2020-02-14 02:30:00|1769.3|1767.3|1767.9|1765.9|1769.6|1767.3|1767.5|1765.3|168
1581647700000|2020-02-14 02:35:00|1767.8|1765.8|1768.2|1765.2|1768.3|1766|1767.4|1765|132
1581648000000|2020-02-14 02:40:00|1768.3|1765.3|1768.1|1766.1|1768.9|1766.8|1767.8|1765.3|167
1581648300000|2020-02-14 02:45:00|1768|1766|1768|1766|1768.7|1766.2|1767.8|1765.5|81
1581648600000|2020-02-14 02:50:00|1768.1|1766.1|1767.1|1765.1|1768.9|1766.5|1767|1764.6|128
1581648900000|2020-02-14 02:55:00|1767|1765|1765.4|1763.4|1767.5|1765.1|1765|1762.4|224
1581649200000|2020-02-14 03:00:00|1765.5|1763.5|1763.9|1761.9|1765.9|1763.5|1763.9|1761.4|236
1581649500000|2020-02-14 03:05:00|1764|1762|1764.9|1761.9|1765|1762.6|1763.2|1760.8|220
1581649800000|2020-02-14 03:10:00|1764.4|1762.4|1765.6|1763.6|1766.3|1763.9|1764.3|1761.8|164
1581650100000|2020-02-14 03:15:00|1765.5|1763.5|1765|1763|1766|1763.6|1764.6|1762.4|213
1581650400000|2020-02-14 03:20:00|1765.1|1763.1|1765|1763|1766|1763.6|1765|1762.5|135
1581650700000|2020-02-14 03:25:00|1764.9|1762.9|1765.6|1763.6|1766.1|1763.7|1764.9|1762.4|97
1581651000000|2020-02-14 03:30:00|1765.8|1763.8|1765.6|1763.6|1766.4|1763.9|1765.5|1763.1|145
1581651300000|2020-02-14 03:35:00|1765.7|1763.7|1765.5|1763.5|1766.1|1763.8|1765.4|1762.9|82
1581651600000|2020-02-14 03:40:00|1765.4|1763.4|1765.9|1762.9|1765.9|1763.5|1765|1762.6|86
1581651900000|2020-02-14 03:45:00|1765.4|1763.4|1765.5|1763.5|1765.9|1763.6|1765.2|1762.8|72
1581652200000|2020-02-14 03:50:00|1765.6|1763.6|1766|1764|1767|1764.4|1765.4|1763|74
1581652500000|2020-02-14 03:55:00|1766.1|1764.1|1766.4|1764.4|1767.3|1764.8|1766.1|1763.8|73
1581652800000|2020-02-14 04:00:00|1766.3|1764.3|1766.6|1764.6|1767.5|1765|1766.3|1763.9|95
1581653100000|2020-02-14 04:05:00|1766.7|1764.7|1766.8|1764.8|1767.4|1765|1766.6|1764.1|60
1581653400000|2020-02-14 04:10:00|1766.9|1764.9|1766.5|1764.5|1767.5|1765|1766.5|1764.3|48
1581653700000|2020-02-14 04:15:00|1766.6|1764.6|1766.9|1764.9|1767.5|1765|1766.5|1764|81
1581654000000|2020-02-14 04:20:00|1766.8|1764.8|1766.6|1764.6|1767.3|1765|1766.1|1764|91
1581654300000|2020-02-14 04:25:00|1766.5|1764.5|1766.4|1764.4|1767.1|1764.6|1766.2|1764.1|52
1581654600000|2020-02-14 04:30:00|1766.3|1764.3|1766.3|1764.3|1766.9|1764.5|1766.1|1763.7|78
1581654900000|2020-02-14 04:35:00|1766.2|1764.2|1766.7|1763.7|1766.9|1764.3|1765.8|1763.6|67
1581655200000|2020-02-14 04:40:00|1766.8|1763.8|1766|1764|1766.8|1764.4|1765.8|1763.3|75
1581655500000|2020-02-14 04:45:00|1765.9|1763.9|1765.9|1763.9|1766.5|1764.1|1765.8|1763.4|46
1581655800000|2020-02-14 04:50:00|1765.8|1763.8|1766.1|1764.1|1766.4|1764.1|1765.7|1763.3|49
1581656100000|2020-02-14 04:55:00|1766|1764|1765.9|1763.9|1766.8|1764.2|1765.7|1763.4|61
1581656400000|2020-02-14 05:00:00|1765.8|1763.8|1766.2|1764.2|1766.8|1764.4|1765.7|1763.2|94
1581656700000|2020-02-14 05:05:00|1766.1|1764.1|1766.2|1764.2|1766.8|1764.4|1766.1|1763.6|103
1581657000000|2020-02-14 05:10:00|1766.3|1764.3|1766.1|1764.1|1766.4|1764.4|1766.1|1764.1|64
1581657300000|2020-02-14 05:15:00|1766.2|1764.2|1766.2|1764.2|1766.7|1764.3|1765.7|1763.4|94
1581657600000|2020-02-14 05:20:00|1766.1|1764.1|1766.1|1764.1|1766.7|1764.4|1765.8|1763.3|96
1581657900000|2020-02-14 05:25:00|1766.2|1764.2|1766.7|1764.7|1767.1|1764.8|1766.1|1763.7|53
1581658200000|2020-02-14 05:30:00|1767.1|1764.1|1767.1|1764.1|1768|1765.6|1766.2|1763.9|191
1581658500000|2020-02-14 05:35:00|1766.7|1764.7|1766.3|1764.3|1767.4|1764.9|1766.3|1763.8|258
1581658800000|2020-02-14 05:40:00|1766.4|1764.4|1767.4|1765.4|1768|1765.5|1766.3|1763.8|150
1581659100000|2020-02-14 05:45:00|1767.9|1764.9|1768.3|1765.3|1768.6|1766|1767.6|1764.9|114
1581659400000|2020-02-14 05:50:00|1768.2|1765.2|1766.8|1764.8|1768.2|1765.5|1766.4|1764|136
1581659700000|2020-02-14 05:55:00|1767.5|1764.5|1768.4|1765.4|1768.7|1766.2|1766.8|1764.4|127
1581660000000|2020-02-14 06:00:00|1768.3|1765.3|1769|1767|1769.3|1767.3|1767.7|1765.1|123
1581660300000|2020-02-14 06:05:00|1768.9|1766.9|1768.5|1766.5|1769.5|1767.2|1768.5|1766.1|160
1581660600000|2020-02-14 06:10:00|1768.6|1766.6|1767.9|1765.9|1769.2|1766.8|1767.3|1764.8|168
1581660900000|2020-02-14 06:15:00|1768|1766|1767.3|1765.3|1768.2|1766.2|1766.9|1764.7|95
1581661200000|2020-02-14 06:20:00|1767.4|1765.4|1767.9|1765.9|1768.4|1766|1767.3|1765|82
1581661500000|2020-02-14 06:25:00|1768|1766|1769.9|1767.9|1771.1|1768.5|1768|1765.8|179
1581661800000|2020-02-14 06:30:00|1770.1|1767.1|1769.8|1767.8|1770.3|1768|1768.9|1766.3|109
1581662100000|2020-02-14 06:35:00|1769.7|1767.7|1770.6|1768.6|1771.4|1768.8|1769.5|1767.2|123
1581662400000|2020-02-14 06:40:00|1770.7|1768.7|1770.4|1768.4|1771.1|1768.9|1770.1|1767.5|135
1581662700000|2020-02-14 06:45:00|1770.3|1768.3|1770.1|1768.1|1771.3|1769.2|1770.1|1767.5|134
1581663000000|2020-02-14 06:50:00|1770.2|1768.2|1769.5|1767.5|1770.2|1768.2|1769.2|1766.7|86
1581663300000|2020-02-14 06:55:00|1769.6|1767.6|1769.7|1767.7|1770.3|1768.3|1769.3|1766.9|90
1581663600000|2020-02-14 07:00:00|1770.3|1767.3|1769.6|1766.6|1771.2|1768.6|1768.6|1766.3|152
1581663900000|2020-02-14 07:05:00|1769.5|1766.5|1768.6|1766.6|1769.6|1767.1|1768.4|1766.1|142
1581664200000|2020-02-14 07:10:00|1768.7|1766.7|1769.2|1767.2|1770.2|1767.6|1768.6|1766.3|129
1581664500000|2020-02-14 07:15:00|1769.1|1767.1|1768.1|1766.1|1769.6|1767.6|1767.6|1765.3|159
1581664800000|2020-02-14 07:20:00|1768.2|1766.2|1768.1|1766.1|1769|1766.6|1767.9|1765.5|120
1581665100000|2020-02-14 07:25:00|1768.2|1766.2|1767.5|1765.5|1768.4|1766.2|1767.4|1764.9|106
1581665400000|2020-02-14 07:30:00|1767.6|1765.6|1768.2|1766.2|1768.5|1766.4|1767|1764.5|113
1581665700000|2020-02-14 07:35:00|1768.1|1766.1|1768.4|1766.4|1769.1|1766.7|1767.8|1765.3|105
1581666000000|2020-02-14 07:40:00|1769|1766|1769.6|1767.6|1769.9|1767.6|1768|1765.5|95
1581666300000|2020-02-14 07:45:00|1769.5|1767.5|1770|1768|1770.6|1768.1|1768.7|1766.7|84
1581666600000|2020-02-14 07:50:00|1769.9|1767.9|1771.2|1768.2|1771.2|1768.7|1769.9|1767.5|111
1581666900000|2020-02-14 07:55:00|1771.1|1768.1|1771.4|1769.4|1772|1769.6|1769.8|1767.5|118
1581667200000|2020-02-14 08:00:00|1771.3|1769.3|1771.6|1769.6|1772.3|1769.9|1770.3|1768.2|176
1581667500000|2020-02-14 08:05:00|1771.7|1769.7|1771.6|1769.6|1772.5|1770.2|1771.5|1769.1|135
1581667800000|2020-02-14 08:10:00|1771.7|1769.7|1772.1|1769.1|1772.6|1770.2|1771.5|1769.1|131
1581668100000|2020-02-14 08:15:00|1771.6|1769.6|1771|1769|1772.2|1769.7|1770.5|1768.2|132
1581668400000|2020-02-14 08:20:00|1770.9|1768.9|1771.5|1769.5|1772|1769.7|1770.5|1768.5|132
1581668700000|2020-02-14 08:25:00|1771.6|1769.6|1771.1|1769.1|1772.1|1770.1|1771|1768.5|131
1581669000000|2020-02-14 08:30:00|1771|1769|1771.7|1769.7|1772.4|1770|1771|1768.9|113
1581669300000|2020-02-14 08:35:00|1771.6|1769.6|1771|1769|1772|1769.7|1770.9|1768.4|120
1581669600000|2020-02-14 08:40:00|1770.9|1768.9|1770.6|1768.6|1771.5|1769|1770.5|1768|91
1581669900000|2020-02-14 08:45:00|1770.5|1768.5|1770.1|1768.1|1771.4|1769.1|1770|1767.5|119
1581670200000|2020-02-14 08:50:00|1770|1768|1769.4|1767.4|1770.2|1768|1769.1|1766.6|127
1581670500000|2020-02-14 08:55:00|1769.5|1767.5|1770|1768|1770.6|1768.2|1769.3|1766.9|107
1581670800000|2020-02-14 09:00:00|1770.5|1767.5|1769.7|1767.7|1770.5|1767.9|1769.5|1767.1|104
1581671100000|2020-02-14 09:05:00|1769.6|1767.6|1770.1|1768.1|1770.6|1768.5|1769.6|1767.5|92
1581671400000|2020-02-14 09:10:00|1770.2|1768.2|1770.5|1768.5|1771.2|1768.6|1769.7|1767.1|118
1581671700000|2020-02-14 09:15:00|1770.6|1768.6|1770.6|1768.6|1771.6|1769.1|1770.2|1767.9|95
1581672000000|2020-02-14 09:20:00|1770.5|1768.5|1771|1769|1771.4|1769.1|1770.1|1767.6|103
1581672300000|2020-02-14 09:25:00|1770.9|1768.9|1772|1770|1772.6|1770|1770.6|1768.4|125
1581672600000|2020-02-14 09:30:00|1771.9|1769.9|1773.2|1771.2|1773.8|1771.4|1771.9|1769.9|126
1581672900000|2020-02-14 09:35:00|1773.1|1771.1|1771.4|1769.4|1773.8|1771.4|1771|1768.8|129
1581673200000|2020-02-14 09:40:00|1771.3|1769.3|1771.2|1769.2|1772.4|1769.8|1770.5|1768|146
1581673500000|2020-02-14 09:45:00|1771.3|1769.3|1771.9|1769.9|1772.5|1770|1771.3|1769|86
1581673800000|2020-02-14 09:50:00|1772|1770|1771.9|1769.9|1772.9|1770.5|1771.5|1769.5|118
1581674100000|2020-02-14 09:55:00|1772|1770|1772.4|1770.4|1772.6|1770.5|1771.7|1769.2|102
1581674400000|2020-02-14 10:00:00|1772.5|1770.5|1771.5|1769.5|1773.1|1770.7|1771.5|1769.2|139
1581674700000|2020-02-14 10:05:00|1771.6|1769.6|1771.5|1769.5|1772.3|1769.9|1771.4|1769.2|104
1581675000000|2020-02-14 10:10:00|1771.6|1769.6|1770|1768|1771.7|1769.7|1769.9|1767.9|89
1581675300000|2020-02-14 10:15:00|1770.1|1768.1|1770.9|1768.9|1771.4|1769.1|1769.4|1767.4|92
1581675600000|2020-02-14 10:20:00|1771|1769|1770.6|1768.6|1771.5|1769.1|1770.6|1768.2|97
1581675900000|2020-02-14 10:25:00|1770.7|1768.7|1770.5|1768.5|1771.3|1769|1770.4|1768|89
1581676200000|2020-02-14 10:30:00|1770.6|1768.6|1769.9|1767.9|1771.3|1768.9|1769.9|1767.9|78
1581676500000|2020-02-14 10:35:00|1770|1768|1769.6|1767.6|1770.3|1768|1769.5|1767.1|71
1581676800000|2020-02-14 10:40:00|1769.5|1767.5|1769.6|1767.6|1770.2|1767.7|1769.4|1767.1|70
1581677100000|2020-02-14 10:45:00|1769.5|1767.5|1769.1|1767.1|1769.7|1767.6|1768.9|1766.7|81
1581677400000|2020-02-14 10:50:00|1769.2|1767.2|1769.3|1767.3|1769.7|1767.5|1769.1|1766.7|77
1581677700000|2020-02-14 10:55:00|1769.2|1767.2|1770.2|1768.2|1770.3|1768.3|1769.2|1767.2|85
1581678000000|2020-02-14 11:00:00|1770.1|1768.1|1770.7|1768.7|1770.7|1768.7|1770|1768|76
1581678300000|2020-02-14 11:05:00|1770.6|1768.6|1770.7|1767.7|1771.2|1769.1|1770.2|1767.6|82
1581678600000|2020-02-14 11:10:00|1770.4|1768.4|1769.7|1767.7|1771|1768.7|1769.7|1767.5|65
1581678900000|2020-02-14 11:15:00|1769.8|1767.8|1770.6|1768.6|1770.8|1768.6|1769.7|1767.5|79
1581679200000|2020-02-14 11:20:00|1771|1768|1770.1|1768.1|1771.1|1768.7|1770|1767.6|79
1581679500000|2020-02-14 11:25:00|1770.2|1768.2|1770.6|1768.6|1771.1|1768.8|1770|1767.6|77
1581679800000|2020-02-14 11:30:00|1770.5|1768.5|1769.7|1767.7|1771.2|1768.8|1769.7|1767.2|66
1581680100000|2020-02-14 11:35:00|1769.8|1767.8|1770.1|1768.1|1770.7|1768.2|1769.6|1767.1|74
1581680400000|2020-02-14 11:40:00|1770|1768|1770.1|1768.1|1770.5|1768.1|1769.5|1767.1|68
1581680700000|2020-02-14 11:45:00|1770.2|1768.2|1770.6|1768.6|1771.2|1768.7|1770.1|1767.6|88
1581681000000|2020-02-14 11:50:00|1770.7|1768.7|1770.5|1768.5|1771.3|1769.1|1770.5|1768.1|79
1581681300000|2020-02-14 11:55:00|1770.6|1768.6|1771.3|1769.3|1771.7|1769.4|1770.5|1768.1|81
1581681600000|2020-02-14 12:00:00|1771.4|1769.4|1770.2|1768.2|1772.1|1770|1770|1767.5|108
1581681900000|2020-02-14 12:05:00|1770.3|1768.3|1771.4|1769.4|1772.3|1769.9|1770.1|1768|89
1581682200000|2020-02-14 12:10:00|1771.5|1769.5|1771.5|1769.5|1772.2|1770|1770.9|1768.8|127
1581682500000|2020-02-14 12:15:00|1771.6|1769.6|1772.1|1770.1|1772.6|1770.6|1771.1|1768.6|98
1581682800000|2020-02-14 12:20:00|1772.2|1770.2|1772.1|1770.1|1772.8|1770.3|1771.8|1769.4|85
1581683100000|2020-02-14 12:25:00|1772.2|1770.2|1771.8|1769.8|1772.6|1770.3|1771.8|1769.4|116
1581683400000|2020-02-14 12:30:00|1772.3|1769.3|1771.8|1769.8|1772.6|1770.2|1771.6|1769|114
1581683700000|2020-02-14 12:35:00|1771.7|1769.7|1771.9|1768.9|1772.8|1770.3|1771.4|1768.9|99
1581684000000|2020-02-14 12:40:00|1771.5|1769.5|1771.1|1769.1|1772|1769.6|1770.9|1768.5|95
1581684300000|2020-02-14 12:45:00|1771|1769|1770.5|1768.5|1771.1|1769.1|1770.4|1767.8|99
1581684600000|2020-02-14 12:50:00|1770.4|1768.4|1770.6|1768.6|1771.5|1769.1|1769.9|1767.4|133
1581684900000|2020-02-14 12:55:00|1771|1768|1771|1768|1771.1|1768.7|1770|1767.4|149
1581685200000|2020-02-14 13:00:00|1770.9|1767.9|1771|1768|1771.9|1769.4|1770.2|1767.5|151
1581685500000|2020-02-14 13:05:00|1771.1|1768.1|1770.3|1768.3|1771.1|1768.6|1769.9|1767.3|99
1581685800000|2020-02-14 13:10:00|1770.2|1768.2|1770.3|1768.3|1771|1768.5|1769.8|1767.4|111
1581686100000|2020-02-14 13:15:00|1770.8|1767.8|1770.3|1767.3|1771.4|1768.9|1769.4|1767.2|153
1581686400000|2020-02-14 13:20:00|1770.4|1767.4|1771.5|1768.5|1771.6|1769.2|1770.3|1767.3|172
1581686700000|2020-02-14 13:25:00|1771.4|1768.4|1773.2|1770.2|1773.5|1771|1771.2|1768.3|180
1581687000000|2020-02-14 13:30:00|1773.3|1770.3|1775.2|1772.2|1776.5|1774|1772.5|1769.9|398
1581687300000|2020-02-14 13:35:00|1774.9|1771.9|1775.3|1773.3|1776.4|1773.9|1773.4|1770.8|342
1581687600000|2020-02-14 13:40:00|1775.4|1773.4|1777.4|1775.4|1778|1775.5|1774.7|1772.3|345
1581687900000|2020-02-14 13:45:00|1777.9|1774.9|1778.6|1775.6|1779.1|1777.1|1776.6|1774.2|386
1581688200000|2020-02-14 13:50:00|1778.7|1775.7|1780.3|1778.3|1781.6|1779.1|1778.1|1775.5|407
1581688500000|2020-02-14 13:55:00|1780.4|1778.4|1780|1778|1781.1|1779.1|1778.7|1776.5|269
1581688800000|2020-02-14 14:00:00|1780.1|1778.1|1780.7|1778.7|1781.5|1779.1|1779.2|1776.8|312
1581689100000|2020-02-14 14:05:00|1780.6|1778.6|1780.2|1778.2|1781.5|1778.9|1777.4|1774.7|434
1581689400000|2020-02-14 14:10:00|1780.1|1778.1|1781|1778|1781.5|1779.2|1779.5|1777.3|260
1581689700000|2020-02-14 14:15:00|1780.9|1777.9|1781.9|1779.9|1782.5|1780.2|1780.6|1777.9|300
1581690000000|2020-02-14 14:20:00|1782.4|1779.4|1780.3|1778.3|1782.5|1780.1|1780|1777.9|203
1581690300000|2020-02-14 14:25:00|1780.4|1778.4|1780.7|1778.7|1781.4|1779|1779.9|1777.4|177
1581690600000|2020-02-14 14:30:00|1780.6|1778.6|1778|1776|1781.4|1778.9|1777.4|1774.8|381
1581690900000|2020-02-14 14:35:00|1777.9|1775.9|1780.1|1777.1|1780.5|1778.1|1777.6|1775.2|366
1581691200000|2020-02-14 14:40:00|1780|1777|1779.3|1776.3|1780|1777.5|1778.1|1775.5|251
1581691500000|2020-02-14 14:45:00|1779.4|1776.4|1778.6|1775.6|1779.6|1777|1777.4|1775|243
1581691800000|2020-02-14 14:50:00|1778.1|1776.1|1779.2|1776.2|1779.4|1777.1|1777.8|1775.1|320
1581692100000|2020-02-14 14:55:00|1779.1|1776.1|1780.9|1777.9|1781.6|1778.8|1778.3|1775.8|276
1581692400000|2020-02-14 15:00:00|1781|1778|1779.1|1776.1|1781.6|1778.6|1778.4|1775.9|384
1581692700000|2020-02-14 15:05:00|1779.2|1776.2|1777.8|1774.8|1780.7|1778.2|1777|1774.5|298
1581693000000|2020-02-14 15:10:00|1777.9|1774.9|1777.9|1774.9|1779.7|1777.1|1777.2|1774.9|284
1581693300000|2020-02-14 15:15:00|1778|1775|1777.1|1774.1|1778.6|1776.2|1776.5|1774|309
1581693600000|2020-02-14 15:20:00|1777|1774|1778.5|1775.5|1778.5|1776|1776.2|1773.7|294
1581693900000|2020-02-14 15:25:00|1778.4|1775.4|1776.6|1774.6|1779.1|1776.6|1776.5|1774|221
1581694200000|2020-02-14 15:30:00|1777.1|1774.1|1776.6|1774.6|1778.1|1775.6|1776.5|1774|227
1581694500000|2020-02-14 15:35:00|1777.1|1774.1|1778.4|1776.4|1779.5|1777|1776.5|1774.1|220
1581694800000|2020-02-14 15:40:00|1778.6|1775.6|1777.9|1774.9|1778.6|1776.1|1777|1774.4|237
1581695100000|2020-02-14 15:45:00|1778|1775|1777.5|1775.5|1778.1|1775.6|1776.8|1774.5|165
1581695400000|2020-02-14 15:50:00|1777.6|1774.6|1778.4|1775.4|1778.6|1775.9|1776.5|1774|193
1581695700000|2020-02-14 15:55:00|1777.9|1775.9|1777.4|1774.4|1778.1|1775.9|1776.4|1773.9|139
1581696000000|2020-02-14 16:00:00|1776.7|1774.7|1776.4|1774.4|1778.1|1775.8|1776.3|1774.2|182
1581696300000|2020-02-14 16:05:00|1776.5|1774.5|1776.6|1773.6|1777.1|1775.1|1775.5|1773.3|163
1581696600000|2020-02-14 16:10:00|1776.5|1773.5|1777.3|1775.3|1777.8|1775.5|1776.2|1773.5|192
1581696900000|2020-02-14 16:15:00|1777.4|1775.4|1776.2|1773.2|1777.7|1775.4|1775.6|1773.2|165
1581697200000|2020-02-14 16:20:00|1776.1|1773.1|1775.7|1773.7|1776.5|1774.1|1775.6|1773.1|117
1581697500000|2020-02-14 16:25:00|1775.8|1773.8|1776.7|1773.7|1777.4|1774.8|1775.7|1773.3|131
1581697800000|2020-02-14 16:30:00|1776.8|1773.8|1777.6|1774.6|1777.6|1775.1|1776.5|1773.7|157
1581698100000|2020-02-14 16:35:00|1777.7|1774.7|1777.8|1774.8|1778.1|1775.7|1776.9|1774.3|107
1581698400000|2020-02-14 16:40:00|1777.7|1774.7|1776.1|1774.1|1778|1775.6|1775.9|1773.6|90
1581698700000|2020-02-14 16:45:00|1776.6|1773.6|1776.4|1774.4|1777|1774.5|1775.5|1773|105
1581699000000|2020-02-14 16:50:00|1776.6|1773.6|1776.6|1773.6|1776.6|1774.2|1775.6|1773.1|124
1581699300000|2020-02-14 16:55:00|1776.7|1773.7|1776.1|1773.1|1777|1774.5|1775|1772.6|152
1581699600000|2020-02-14 17:00:00|1776|1773|1775.7|1773.7|1776.3|1773.8|1775.2|1772.7|109
1581699900000|2020-02-14 17:05:00|1775.8|1773.8|1776.3|1774.3|1777.3|1774.8|1775.8|1773.6|116
1581700200000|2020-02-14 17:10:00|1776.2|1774.2|1776.3|1774.3|1777.1|1774.5|1776.1|1773.6|108
1581700500000|2020-02-14 17:15:00|1776.4|1774.4|1777.7|1774.7|1777.9|1775.3|1776.3|1773.8|152
1581700800000|2020-02-14 17:20:00|1777.2|1775.2|1778.7|1775.7|1778.7|1776.2|1777.1|1774.7|111
1581701100000|2020-02-14 17:25:00|1778.2|1776.2|1778.7|1776.7|1779.4|1776.9|1777.9|1775.4|91
1581701400000|2020-02-14 17:30:00|1778.8|1776.8|1777.7|1775.7|1779.6|1777.2|1777.7|1775.2|156
1581701700000|2020-02-14 17:35:00|1777.8|1775.8|1777.2|1774.2|1778.5|1776.1|1776.6|1774|102
1581702000000|2020-02-14 17:40:00|1777.1|1774.1|1778.5|1775.5|1778.8|1776.2|1776.7|1774.1|125
1581702300000|2020-02-14 17:45:00|1778.4|1775.4|1777.8|1775.8|1778.5|1776.1|1777.2|1774.7|108
1581702600000|2020-02-14 17:50:00|1778.3|1775.3|1778.1|1776.1|1779.1|1776.7|1777.8|1775.3|123
1581702900000|2020-02-14 17:55:00|1778.2|1776.2|1778.8|1775.8|1778.9|1776.4|1777.7|1775.2|174
1581703200000|2020-02-14 18:00:00|1778.6|1775.6|1776.7|1774.7|1778.9|1776.4|1776.4|1774.2|229
1581703500000|2020-02-14 18:05:00|1776.8|1774.8|1777.8|1775.8|1778.2|1775.8|1776.3|1774|165
1581703800000|2020-02-14 18:10:00|1777.7|1775.7|1776.9|1774.9|1778.1|1775.7|1776.8|1774.2|155
1581704100000|2020-02-14 18:15:00|1777.3|1774.3|1776.8|1774.8|1777.5|1775|1776.3|1773.9|127
1581704400000|2020-02-14 18:20:00|1776.9|1774.9|1776.9|1773.9|1779.1|1776.7|1776.3|1773.6|195
1581704700000|2020-02-14 18:25:00|1777.1|1774.1|1777.8|1774.8|1778.1|1775.6|1776.7|1774.1|224
1581705000000|2020-02-14 18:30:00|1777.3|1775.3|1777.2|1775.2|1778.4|1776|1777.2|1774.7|130
1581705300000|2020-02-14 18:35:00|1777.3|1775.3|1777.7|1775.7|1778.4|1775.9|1777.2|1774.7|102
1581705600000|2020-02-14 18:40:00|1777.8|1775.8|1778.3|1776.3|1778.7|1776.3|1777.7|1775.6|63
1581705900000|2020-02-14 18:45:00|1778.2|1776.2|1778.8|1775.8|1778.9|1776.8|1778.2|1775.6|95
1581706200000|2020-02-14 18:50:00|1778.9|1775.9|1777.9|1775.9|1779|1776.5|1777.8|1775.3|128
1581706500000|2020-02-14 18:55:00|1778|1776|1778.5|1776.5|1778.9|1776.7|1777.9|1775.5|127
1581706800000|2020-02-14 19:00:00|1778.4|1776.4|1778.6|1776.6|1779.1|1776.8|1778.2|1775.7|132
1581707100000|2020-02-14 19:05:00|1778.7|1776.7|1778.6|1776.6|1779.2|1776.8|1778.2|1775.8|108
1581707400000|2020-02-14 19:10:00|1778.7|1776.7|1778.3|1776.3|1779.2|1776.7|1778.2|1775.7|133
1581707700000|2020-02-14 19:15:00|1778.4|1776.4|1778.3|1776.3|1779.2|1776.8|1778.2|1775.7|145
1581708000000|2020-02-14 19:20:00|1778.2|1776.2|1777.8|1775.8|1778.8|1776.4|1777.7|1775.3|81
1581708300000|2020-02-14 19:25:00|1777.9|1775.9|1777.3|1775.3|1777.9|1775.9|1777.2|1774.7|89
1581708600000|2020-02-14 19:30:00|1777.4|1775.4|1776.8|1774.8|1777.9|1775.4|1776.8|1774.2|72
1581708900000|2020-02-14 19:35:00|1776.9|1774.9|1776.7|1774.7|1777.3|1774.9|1776.6|1774|52
1581709200000|2020-02-14 19:40:00|1776.6|1774.6|1777.3|1774.3|1777.8|1775.2|1776.5|1774.1|131
1581709500000|2020-02-14 19:45:00|1777.4|1774.4|1776.3|1773.3|1777.5|1775.1|1775.8|1773.2|112
1581709800000|2020-02-14 19:50:00|1776.4|1773.4|1776.3|1773.3|1776.6|1774.1|1775.6|1773.2|72
1581710100000|2020-02-14 19:55:00|1776.2|1773.2|1775.7|1772.7|1776.3|1773.9|1775|1772.6|122
1581710400000|2020-02-14 20:00:00|1775.8|1772.8|1774.3|1772.3|1775.8|1773.4|1774.2|1771.7|104
1581710700000|2020-02-14 20:05:00|1774.7|1771.7|1774.3|1772.3|1775.3|1772.7|1774|1771.5|113
1581711000000|2020-02-14 20:10:00|1774.7|1771.7|1775.4|1772.4|1775.4|1773|1774.1|1771.6|110
1581711300000|2020-02-14 20:15:00|1775.2|1772.2|1774.7|1772.7|1775.5|1773|1774.6|1772.1|118
1581711600000|2020-02-14 20:20:00|1774.8|1772.8|1773.8|1771.8|1775.2|1772.8|1773.7|1771.1|126
1581711900000|2020-02-14 20:25:00|1773.7|1771.7|1774.6|1771.6|1774.6|1772.1|1773.7|1770.9|130
1581712200000|2020-02-14 20:30:00|1774.7|1771.7|1774.3|1771.3|1774.8|1772.3|1773.8|1771.2|78
1581712500000|2020-02-14 20:35:00|1774.2|1771.2|1773.9|1771.9|1774.7|1772.2|1773.3|1770.7|168
1581712800000|2020-02-14 20:40:00|1774.5|1771.5|1774.7|1771.7|1774.8|1772.3|1773.8|1771.1|100
1581713100000|2020-02-14 20:45:00|1774.8|1771.8|1774.2|1772.2|1774.8|1772.3|1773.4|1771.1|100
1581713400000|2020-02-14 20:50:00|1774.8|1771.8|1774.3|1772.3|1775.2|1772.7|1774.3|1771.7|130
1581713700000|2020-02-14 20:55:00|1774.7|1771.7|1773.8|1771.8|1774.9|1772.4|1773.7|1771.3|116
1581714000000|2020-02-14 21:00:00|1773.9|1771.9|1774.8|1771.8|1774.8|1772.2|1773.9|1771.3|96
1581714300000|2020-02-14 21:05:00|1774.3|1772.3|1774.1|1772.1|1774.9|1772.4|1773.9|1771.4|80
1581714600000|2020-02-14 21:10:00|1774.2|1772.2|1775|1772|1775|1772.6|1774|1771.4|82
1581714900000|2020-02-14 21:15:00|1774.6|1772.6|1775.3|1772.3|1775.4|1772.8|1774.5|1772.1|47
1581715200000|2020-02-14 21:20:00|1774.9|1772.9|1776|1773|1776|1773.4|1774.8|1772.3|49
1581715500000|2020-02-14 21:25:00|1775.9|1772.9|1776.8|1773.8|1777.2|1774.5|1775.6|1772.7|87
1581715800000|2020-02-14 21:30:00|1776.7|1773.7|1776.5|1773.5|1776.9|1774.2|1776|1773.1|52
1581716100000|2020-02-14 21:35:00|1776.4|1773.4|1776.4|1773.4|1776.8|1774.3|1776|1773.3|60
1581716400000|2020-02-14 21:40:00|1776.5|1773.5|1776.8|1773.8|1777.3|1774.7|1776.3|1773.5|82
1581716700000|2020-02-14 21:45:00|1776.7|1773.7|1776.4|1773.4|1776.9|1774.4|1776.2|1773.4|76
1581717000000|2020-02-14 21:50:00|1776.2|1773.2|1776.3|1773.3|1776.9|1773.9|1775.7|1772.1|74
1581717300000|2020-02-14 21:55:00|1776.4|1773.4|1777.8|1770.3|1778|1774|1775.4|1769.6|152
1581894000000|2020-02-16 23:00:00|1772.2|1769.2|1772.9|1769.9|1773.8|1771.2|1771.9|1768.5|169
1581894300000|2020-02-16 23:05:00|1773|1770|1772.6|1769.6|1773|1770|1771.1|1768.1|149
1581894600000|2020-02-16 23:10:00|1772.5|1769.5|1773.7|1770.7|1773.8|1771.2|1772.5|1769.5|117
1581894900000|2020-02-16 23:15:00|1773.6|1770.6|1773.2|1770.2|1773.6|1770.6|1771.4|1768.7|110
1581895200000|2020-02-16 23:20:00|1773.3|1770.3|1775.1|1772.1|1775.2|1772.3|1773.2|1770.2|92
1581895500000|2020-02-16 23:25:00|1775.2|1772.2|1774.2|1771.2|1775.2|1772.6|1773.7|1771.1|69
1581895800000|2020-02-16 23:30:00|1774.3|1771.3|1774.3|1772.3|1775.1|1772.5|1774.2|1771.3|85
1581896100000|2020-02-16 23:35:00|1774.2|1772.2|1773.9|1770.9|1775.2|1772.7|1773.6|1770.8|120
1581896400000|2020-02-16 23:40:00|1774|1771|1774.7|1771.7|1775.2|1772.8|1773.7|1770.8|90
1581896700000|2020-02-16 23:45:00|1774.8|1771.8|1774.8|1771.8|1775.3|1772.8|1774.3|1771.7|73
1581897000000|2020-02-16 23:50:00|1774.7|1771.7|1775.4|1772.4|1775.4|1772.9|1773.9|1771.3|96
1581897300000|2020-02-16 23:55:00|1775.3|1772.3|1775.6|1772.6|1775.8|1773.3|1775|1772.1|95
1581897600000|2020-02-17 00:00:00|1775.8|1772.8|1776.3|1773.3|1776.4|1773.8|1775.1|1772.1|120
1581897900000|2020-02-17 00:05:00|1776.4|1773.4|1776.4|1773.4|1776.7|1774.3|1775.6|1772.8|118
1581898200000|2020-02-17 00:10:00|1776.3|1773.3|1777.2|1774.2|1777.4|1774.7|1775.7|1773.1|126
1581898500000|2020-02-17 00:15:00|1776.7|1774.7|1775.7|1773.7|1777.7|1775.2|1775.6|1773|106
1581898800000|2020-02-17 00:20:00|1775.6|1773.6|1776.1|1773.1|1776.2|1773.8|1775.5|1772.5|84
1581899100000|2020-02-17 00:25:00|1775.9|1772.9|1775.2|1772.2|1776|1773.3|1774.8|1771.9|125
1581899400000|2020-02-17 00:30:00|1775.1|1772.1|1774.1|1772.1|1775.2|1772.8|1774.1|1771.5|82
1581899700000|2020-02-17 00:35:00|1774.2|1772.2|1774.6|1771.6|1774.8|1772.3|1773.9|1771.2|74
1581900000000|2020-02-17 00:40:00|1774.7|1771.7|1774.2|1771.2|1774.7|1772|1773.6|1771|86
1581900300000|2020-02-17 00:45:00|1774.3|1771.3|1774.2|1771.2|1774.7|1772|1773.8|1771.1|80
1581900600000|2020-02-17 00:50:00|1774.3|1771.3|1774.5|1771.5|1775.1|1772.7|1773.8|1771.3|79
1581900900000|2020-02-17 00:55:00|1774.6|1771.6|1774.6|1771.6|1775.2|1772.7|1773.8|1771.4|113
1581901200000|2020-02-17 01:00:00|1774.7|1771.7|1779|1776|1779.4|1776.7|1774.4|1771.4|352
1581901500000|2020-02-17 01:05:00|1778.9|1775.9|1780.3|1777.3|1781.1|1778.3|1778.5|1775.9|292
1581901800000|2020-02-17 01:10:00|1780.4|1777.4|1782.6|1779.6|1782.8|1779.9|1780.3|1777.4|261
1581902100000|2020-02-17 01:15:00|1782.5|1780.5|1782.4|1779.4|1783.2|1780.5|1781.3|1778.3|299
1581902400000|2020-02-17 01:20:00|1782.5|1779.5|1780.9|1778.9|1783.2|1780.6|1780.9|1778.3|205
1581902700000|2020-02-17 01:25:00|1781|1779|1781|1779|1781.7|1779.1|1780.4|1777.5|193
1581903000000|2020-02-17 01:30:00|1782.2|1779.2|1781.5|1779.5|1783.4|1780.9|1781.5|1778.8|197
1581903300000|2020-02-17 01:35:00|1781.6|1779.6|1782.4|1779.4|1782.5|1780|1780.9|1778.3|149
1581903600000|2020-02-17 01:40:00|1782.3|1779.3|1780.9|1778.9|1782.5|1780.1|1780.3|1777.7|219
1581903900000|2020-02-17 01:45:00|1780.8|1778.8|1780.9|1778.9|1781.8|1779.4|1780.5|1778.1|142
1581904200000|2020-02-17 01:50:00|1780.8|1778.8|1782.6|1780.6|1783.5|1780.6|1780.6|1778.3|196
1581904500000|2020-02-17 01:55:00|1782.5|1780.5|1783.5|1780.5|1784.3|1781.7|1781.5|1778.8|230
1581904800000|2020-02-17 02:00:00|1783.6|1780.6|1783.5|1780.5|1784.1|1781.6|1782.8|1779.9|123
1581905100000|2020-02-17 02:05:00|1783|1781|1785.6|1782.6|1786|1783.2|1782.9|1780.6|178
1581905400000|2020-02-17 02:10:00|1785.5|1782.5|1785.9|1782.9|1786.8|1784.4|1784.8|1782.4|225
1581905700000|2020-02-17 02:15:00|1785.8|1782.8|1784.9|1782.9|1785.8|1783.4|1783.9|1781.2|114
1581906000000|2020-02-17 02:20:00|1784.8|1782.8|1785.9|1782.9|1786.1|1783.5|1784.6|1781.9|66
1581906300000|2020-02-17 02:25:00|1786|1783|1784.9|1782.9|1786|1783.5|1784.8|1782.3|76
1581906600000|2020-02-17 02:30:00|1784.8|1782.8|1787.9|1784.9|1788.4|1785.7|1784.8|1782.6|323
1581906900000|2020-02-17 02:35:00|1788.1|1785.1|1788.3|1785.3|1788.3|1785.7|1786.9|1784.4|168
1581907200000|2020-02-17 02:40:00|1788.2|1785.2|1786.2|1784.2|1788.3|1785.3|1785.8|1783|208
1581907500000|2020-02-17 02:45:00|1786.4|1783.4|1788.6|1785.6|1789.2|1786.8|1786.2|1783.3|242
1581907800000|2020-02-17 02:50:00|1788.7|1785.7|1789.4|1786.4|1790.1|1787.1|1787.2|1784.5|206
1581908100000|2020-02-17 02:55:00|1789|1787|1787.4|1785.4|1790.2|1787.6|1787.3|1784.3|188
1581908400000|2020-02-17 03:00:00|1787.5|1785.5|1785.9|1783.9|1787.9|1785.5|1785.8|1783.3|139
1581908700000|2020-02-17 03:05:00|1786|1784|1787.8|1784.8|1787.8|1784.8|1785.1|1782.3|180
1581909000000|2020-02-17 03:10:00|1787.7|1784.7|1787.3|1784.3|1788.1|1785.4|1786.8|1784|173
1581909300000|2020-02-17 03:15:00|1787.2|1785.2|1787.6|1784.6|1787.7|1785.2|1786.4|1784|156
1581909600000|2020-02-17 03:20:00|1787.5|1784.5|1786.7|1783.7|1787.6|1785.1|1786.2|1783.5|119
1581909900000|2020-02-17 03:25:00|1786.6|1783.6|1786.7|1783.7|1786.7|1784.2|1785.6|1782.9|198
1581910200000|2020-02-17 03:30:00|1786.6|1783.6|1786.6|1784.6|1787.4|1784.9|1786.1|1783.6|97
1581910500000|2020-02-17 03:35:00|1786.7|1784.7|1786.2|1784.2|1787.2|1784.8|1786|1783.6|57
1581910800000|2020-02-17 03:40:00|1786.3|1784.3|1786.7|1784.7|1787.3|1784.9|1786.3|1783.7|68
1581911100000|2020-02-17 03:45:00|1786.8|1784.8|1786|1784|1787.2|1784.8|1785.9|1783.3|76
1581911400000|2020-02-17 03:50:00|1786.1|1784.1|1785.7|1783.7|1786.7|1784.2|1785.5|1782.9|37
1581911700000|2020-02-17 03:55:00|1785.6|1783.6|1786.5|1784.5|1787|1784.5|1785.6|1783.3|101
1581912000000|2020-02-17 04:00:00|1786.4|1784.4|1787.3|1784.3|1787.6|1785.2|1786.4|1783.8|78
1581912300000|2020-02-17 04:05:00|1787.4|1784.4|1787.1|1785.1|1787.5|1785.1|1786.5|1784|61
1581912600000|2020-02-17 04:10:00|1786.9|1784.9|1787.4|1784.4|1787.4|1785.2|1786.9|1784.4|41
1581912900000|2020-02-17 04:15:00|1787.5|1784.5|1786.6|1784.6|1787.5|1784.9|1786.4|1783.5|72
1581913200000|2020-02-17 04:20:00|1786.7|1784.7|1787.5|1784.5|1787.5|1784.9|1786.6|1784|81
1581913500000|2020-02-17 04:25:00|1787.4|1784.4|1787.2|1784.2|1787.5|1784.9|1786.5|1784|70
1581913800000|2020-02-17 04:30:00|1787.4|1784.4|1787.4|1784.4|1787.5|1785|1786.6|1783.9|81
1581914100000|2020-02-17 04:35:00|1787.3|1784.3|1787|1785|1787.6|1785.3|1786.8|1784.1|89
1581914400000|2020-02-17 04:40:00|1787.1|1785.1|1787.2|1785.2|1787.8|1785.3|1786.9|1784.5|66
1581914700000|2020-02-17 04:45:00|1787.3|1785.3|1787.4|1785.4|1788.1|1785.8|1787.1|1784.8|63
1581915000000|2020-02-17 04:50:00|1787.5|1785.5|1787.6|1785.6|1788|1785.6|1787.3|1784.5|66
1581915300000|2020-02-17 04:55:00|1788.1|1785.1|1787.4|1785.4|1788.1|1785.7|1787.4|1785.1|27
1581915600000|2020-02-17 05:00:00|1787.5|1785.5|1787.4|1784.4|1788.1|1785.7|1786.8|1784.3|60
1581915900000|2020-02-17 05:05:00|1787.5|1784.5|1787.9|1785.9|1788.4|1786|1786.9|1784.5|43
1581916200000|2020-02-17 05:10:00|1788|1786|1788|1786|1789.1|1786.8|1788|1785.4|51
1581916500000|2020-02-17 05:15:00|1788.1|1786.1|1788|1786|1788.9|1786.3|1787.4|1785|113
1581916800000|2020-02-17 05:20:00|1788.1|1786.1|1787.5|1785.5|1788.6|1786.2|1787.3|1784.9|70
1581917100000|2020-02-17 05:25:00|1787.6|1785.6|1787.1|1785.1|1787.8|1785.6|1786.8|1784.4|91
1581917400000|2020-02-17 05:30:00|1787|1785|1789.5|1786.5|1790.2|1787.7|1786.7|1784.1|229
1581917700000|2020-02-17 05:35:00|1789.6|1786.6|1789|1786|1789.8|1787.2|1787.9|1785.4|165
1581918000000|2020-02-17 05:40:00|1789.1|1786.1|1788.2|1785.2|1789.3|1786.9|1787.5|1785|157
1581918300000|2020-02-17 05:45:00|1788.3|1785.3|1788.1|1786.1|1789.3|1786.7|1787.5|1785.1|205
1581918600000|2020-02-17 05:50:00|1788|1786|1788.5|1786.5|1789.7|1787.1|1787.3|1785|201
1581918900000|2020-02-17 05:55:00|1788.4|1786.4|1788.7|1786.7|1789.5|1787|1788.4|1785.5|143
1581919200000|2020-02-17 06:00:00|1788.6|1786.6|1788.9|1786.9|1789.9|1787.4|1788.6|1786.2|144
1581919500000|2020-02-17 06:05:00|1788.8|1786.8|1789.5|1786.5|1789.9|1787.5|1788.3|1785.9|253
1581919800000|2020-02-17 06:10:00|1789.6|1786.6|1789.1|1787.1|1791|1788.6|1788.8|1786.1|235
1581920100000|2020-02-17 06:15:00|1789|1787|1788.3|1785.3|1790.5|1788|1787.8|1785.3|176
1581920400000|2020-02-17 06:20:00|1788.5|1785.5|1789.4|1786.4|1789.5|1787|1787.9|1785.5|120
1581920700000|2020-02-17 06:25:00|1788.9|1786.9|1788.6|1785.6|1789.6|1787.1|1788.1|1785.6|284
1581921000000|2020-02-17 06:30:00|1788.7|1785.7|1789.1|1787.1|1789.6|1787.1|1787.9|1785.4|274
1581921300000|2020-02-17 06:35:00|1789|1787|1789.1|1787.1|1790.5|1787.6|1788.9|1786.6|140
1581921600000|2020-02-17 06:40:00|1789|1787|1788.5|1786.5|1789.4|1787.2|1788.4|1786|106
1581921900000|2020-02-17 06:45:00|1788.4|1786.4|1788.6|1785.6|1788.9|1786.6|1787.4|1784.7|254
1581922200000|2020-02-17 06:50:00|1788.7|1785.7|1788.2|1786.2|1788.8|1786.4|1787.8|1785.5|107
1581922500000|2020-02-17 06:55:00|1788.3|1786.3|1788.2|1785.2|1789.1|1786.7|1787.5|1785.1|134
1581922800000|2020-02-17 07:00:00|1788.5|1785.5|1788.1|1786.1|1789.2|1786.7|1787.5|1785|144
1581923100000|2020-02-17 07:05:00|1788.2|1786.2|1788.1|1786.1|1789.2|1786.7|1787.9|1785.5|62
1581923400000|2020-02-17 07:10:00|1788|1786|1787.4|1785.4|1789.1|1786.5|1787|1784.6|90
1581923700000|2020-02-17 07:15:00|1787.9|1784.9|1788.6|1785.6|1788.6|1786.1|1787|1784.6|109
1581924000000|2020-02-17 07:20:00|1788.5|1785.5|1788.3|1786.3|1789.2|1786.6|1787.9|1785.3|94
1581924300000|2020-02-17 07:25:00|1789|1786|1788.5|1786.5|1789|1786.7|1788.4|1786|62
1581924600000|2020-02-17 07:30:00|1788.6|1786.6|1788.1|1786.1|1789.5|1787.3|1787.6|1785.1|116
1581924900000|2020-02-17 07:35:00|1788.2|1786.2|1787.5|1785.5|1789.4|1786.8|1787.1|1784.5|106
1581925200000|2020-02-17 07:40:00|1787.6|1785.6|1787.1|1785.1|1788.3|1785.7|1786.9|1784.1|107
1581925500000|2020-02-17 07:45:00|1787|1785|1785.4|1782.4|1787.3|1785.1|1785.2|1782.4|143
1581925800000|2020-02-17 07:50:00|1785.5|1782.5|1783.5|1781.5|1785.5|1782.7|1783.4|1780.9|113
1581926100000|2020-02-17 07:55:00|1783.4|1781.4|1781.4|1778.4|1783.5|1781.5|1780.7|1777.9|168
1581926400000|2020-02-17 08:00:00|1781.5|1778.5|1780.5|1777.5|1782.4|1780.1|1780.2|1777.4|171
1581926700000|2020-02-17 08:05:00|1780.2|1777.2|1781|1778|1781.4|1778.8|1779.1|1776.7|157
1581927000000|2020-02-17 08:10:00|1781.1|1778.1|1779.5|1776.5|1781.3|1778.6|1779.1|1776.4|121
1581927300000|2020-02-17 08:15:00|1779.4|1776.4|1777.5|1774.5|1779.5|1776.5|1776.5|1773.9|205
1581927600000|2020-02-17 08:20:00|1777.6|1774.6|1777.3|1774.3|1778.6|1776.2|1776.9|1774.3|160
1581927900000|2020-02-17 08:25:00|1777.4|1774.4|1776.5|1773.5|1777.5|1774.6|1775.4|1772.8|167
1581928200000|2020-02-17 08:30:00|1776.4|1773.4|1776.6|1774.6|1777.2|1774.7|1775.6|1772.9|106
1581928500000|2020-02-17 08:35:00|1776.5|1774.5|1778.6|1775.6|1778.7|1776.1|1776.5|1774.5|159
1581928800000|2020-02-17 08:40:00|1778.7|1775.7|1778|1776|1779|1776.4|1777.8|1774.9|115
1581929100000|2020-02-17 08:45:00|1778.5|1775.5|1778.6|1776.6|1779.1|1776.7|1777.9|1775.5|87
1581929400000|2020-02-17 08:50:00|1778.5|1776.5|1778.6|1775.6|1779|1776.7|1778|1775.4|93
1581929700000|2020-02-17 08:55:00|1778.2|1776.2|1778.8|1775.8|1779.1|1776.7|1778.1|1775.5|102
1581930000000|2020-02-17 09:00:00|1778.9|1775.9|1779.5|1777.5|1780.1|1777.6|1778|1775.6|97
1581930300000|2020-02-17 09:05:00|1779.6|1777.6|1780.2|1778.2|1780.8|1778.4|1779.5|1776.9|77
1581930600000|2020-02-17 09:10:00|1780.5|1777.5|1781.2|1778.2|1781.2|1778.9|1779.8|1777.5|93
1581930900000|2020-02-17 09:15:00|1781.3|1778.3|1780.5|1778.5|1781.3|1778.8|1780.1|1777.6|63
1581931200000|2020-02-17 09:20:00|1780.4|1778.4|1780.8|1778.8|1781.4|1778.9|1780.2|1778|101
1581931500000|2020-02-17 09:25:00|1780.7|1778.7|1780.7|1778.7|1781.4|1779|1780.5|1778|121
1581931800000|2020-02-17 09:30:00|1781.1|1778.1|1780.5|1778.5|1781.3|1778.8|1780.4|1777.9|93
1581932100000|2020-02-17 09:35:00|1780.6|1778.6|1780.1|1778.1|1781.2|1778.7|1780|1777.5|73
1581932400000|2020-02-17 09:40:00|1780.2|1778.2|1780.5|1777.5|1780.9|1778.5|1780|1777.5|86
1581932700000|2020-02-17 09:45:00|1780.4|1777.4|1779|1777|1780.5|1777.9|1778.5|1776|59
1581933000000|2020-02-17 09:50:00|1778.6|1776.6|1779.6|1777.6|1780|1777.6|1778.6|1776.6|50
1581933300000|2020-02-17 09:55:00|1779.5|1777.5|1780|1778|1780.6|1778.1|1779.4|1777.3|69
1581933600000|2020-02-17 10:00:00|1780.1|1778.1|1780.1|1778.1|1780.5|1778.1|1779.8|1777.4|49
1581933900000|2020-02-17 10:05:00|1780|1778|1780.5|1777.5|1781.3|1778.7|1780|1777.5|78
1581934200000|2020-02-17 10:10:00|1780.6|1777.6|1780.4|1778.4|1781|1778.6|1780.2|1777.5|74
1581934500000|2020-02-17 10:15:00|1780.5|1778.5|1780|1778|1780.8|1778.5|1779.8|1777.4|61
1581934800000|2020-02-17 10:20:00|1779.9|1777.9|1779|1777|1780.3|1778|1778.9|1776.3|83
1581935100000|2020-02-17 10:25:00|1778.9|1776.9|1779.4|1776.4|1779.8|1777.4|1778.9|1776.3|53
1581935400000|2020-02-17 10:30:00|1778.9|1776.9|1778.1|1776.1|1779.4|1776.9|1778|1775.5|59
1581935700000|2020-02-17 10:35:00|1778|1776|1778.9|1775.9|1779|1776.2|1777.8|1775.4|70
1581936000000|2020-02-17 10:40:00|1778.4|1776.4|1778.2|1776.2|1779|1776.5|1778.1|1775.6|41
1581936300000|2020-02-17 10:45:00|1778|1776|1777.9|1774.9|1778.5|1776|1777.5|1774.9|58
1581936600000|2020-02-17 10:50:00|1777.6|1774.6|1777.3|1775.3|1778.5|1775.6|1777.2|1774.5|63
1581936900000|2020-02-17 10:55:00|1777.2|1775.2|1777.3|1775.3|1777.9|1775.4|1777.1|1774.5|39
1581937200000|2020-02-17 11:00:00|1777.2|1775.2|1777.3|1774.3|1777.5|1775.3|1776.7|1774.2|76
1581937500000|2020-02-17 11:05:00|1776.9|1774.9|1778.3|1775.3|1778.6|1776.1|1776.8|1774.8|68
1581937800000|2020-02-17 11:10:00|1778.4|1775.4|1776.7|1774.7|1778.4|1775.8|1776.7|1774.2|77
1581938100000|2020-02-17 11:15:00|1776.8|1774.8|1776.4|1774.4|1777.5|1775|1776.4|1773.9|71
1581938400000|2020-02-17 11:20:00|1776.6|1774.6|1779.5|1776.5|1780.1|1777.5|1776.3|1774.3|96
1581938700000|2020-02-17 11:25:00|1779|1777|1779.9|1776.9|1780.1|1777.4|1779|1776.4|86
1581939000000|2020-02-17 11:30:00|1779.8|1776.8|1780.2|1777.2|1780.7|1777.7|1779.2|1776.8|85
1581939300000|2020-02-17 11:35:00|1780.1|1777.1|1780.4|1778.4|1780.9|1778.5|1779.1|1776.5|105
1581939600000|2020-02-17 11:40:00|1780.5|1778.5|1779.4|1777.4|1780.8|1778.5|1779.4|1777|53
1581939900000|2020-02-17 11:45:00|1779.5|1777.5|1779|1777|1780.4|1777.8|1778.9|1776.4|78
1581940200000|2020-02-17 11:50:00|1779.1|1777.1|1778.8|1776.8|1779.7|1777.1|1778.7|1776.3|70
1581940500000|2020-02-17 11:55:00|1778.9|1776.9|1779.1|1777.1|1780|1777.3|1778.4|1775.9|114
1581940800000|2020-02-17 12:00:00|1779.2|1777.2|1780.9|1778.9|1781.5|1778.9|1779|1776.9|171
1581941100000|2020-02-17 12:05:00|1780.8|1778.8|1781.2|1779.2|1781.8|1779.2|1780.3|1777.8|105
1581941400000|2020-02-17 12:10:00|1781.5|1778.5|1781.8|1779.8|1782.4|1779.8|1780.6|1778.2|120
1581941700000|2020-02-17 12:15:00|1781.7|1779.7|1780.9|1778.9|1782.9|1780.3|1780.9|1778.5|86
1581942000000|2020-02-17 12:20:00|1781.8|1778.8|1781.4|1778.4|1781.9|1779.4|1780.8|1778.3|75
1581942300000|2020-02-17 12:25:00|1781.5|1778.5|1780.8|1778.8|1781.5|1779.1|1780.4|1777.9|79
1581942600000|2020-02-17 12:30:00|1780.9|1777.9|1780.9|1778.9|1781.8|1779.1|1780|1777.4|98
1581942900000|2020-02-17 12:35:00|1780.8|1778.8|1781.4|1778.4|1781.5|1779|1780.6|1777.9|90
1581943200000|2020-02-17 12:40:00|1780.8|1778.8|1780.9|1778.9|1781.3|1779|1780.6|1778.3|52
1581943500000|2020-02-17 12:45:00|1780.8|1778.8|1780.9|1778.9|1781.5|1779|1780.4|1778|59
1581943800000|2020-02-17 12:50:00|1780.8|1778.8|1781.4|1779.4|1782|1779.5|1780.5|1777.8|80
1581944100000|2020-02-17 12:55:00|1781.3|1779.3|1781.9|1778.9|1782.4|1779.9|1781.3|1778.7|96
1581944400000|2020-02-17 13:00:00|1781.8|1778.8|1781.4|1779.4|1781.9|1779.5|1780.8|1778.3|87
1581944700000|2020-02-17 13:05:00|1781.5|1779.5|1781.3|1779.3|1782|1779.5|1781.2|1778.6|51
1581945000000|2020-02-17 13:10:00|1781.4|1779.4|1781|1779|1781.5|1779.5|1780.7|1778.2|53
1581945300000|2020-02-17 13:15:00|1780.9|1778.9|1781.5|1779.5|1782.3|1779.6|1780.9|1778.5|52
1581945600000|2020-02-17 13:20:00|1781.4|1779.4|1781.9|1779.9|1782|1780|1781.4|1779.4|34
1581945900000|2020-02-17 13:25:00|1782|1780|1782.5|1779.5|1783|1780.5|1781.8|1779.2|58
1581946200000|2020-02-17 13:30:00|1782|1780|1781.4|1779.4|1782.2|1780.1|1781.3|1778.8|61
1581946500000|2020-02-17 13:35:00|1781.5|1779.5|1782.5|1780.5|1783.1|1780.7|1781.4|1779.3|52
1581946800000|2020-02-17 13:40:00|1782.4|1780.4|1780.9|1778.9|1782.6|1780.6|1780.4|1777.8|123
1581947100000|2020-02-17 13:45:00|1780.8|1778.8|1781.9|1779.9|1783.2|1780.4|1780.5|1778|107
1581947400000|2020-02-17 13:50:00|1782|1780|1782.7|1779.7|1782.9|1780.3|1781.5|1778.9|108
1581947700000|2020-02-17 13:55:00|1782.8|1779.8|1782.9|1779.9|1783|1780.7|1782|1779.5|86
1581948000000|2020-02-17 14:00:00|1783|1780|1782.6|1780.6|1783.2|1780.7|1782.4|1779.9|58
1581948300000|2020-02-17 14:05:00|1783.1|1780.1|1782|1780|1783.5|1781|1781.6|1779.3|84
1581948600000|2020-02-17 14:10:00|1782.1|1780.1|1782.9|1780.9|1783.6|1781|1782.1|1779.7|66
1581948900000|2020-02-17 14:15:00|1783|1781|1782.9|1780.9|1783.4|1781|1782.1|1779.7|92
1581949200000|2020-02-17 14:20:00|1782.8|1780.8|1782.9|1780.9|1783.5|1781|1782.6|1780.1|79
1581949500000|2020-02-17 14:25:00|1783|1781|1783.3|1781.3|1783.8|1781.6|1782.9|1780.4|64
1581949800000|2020-02-17 14:30:00|1783.4|1781.4|1782.9|1779.9|1783.9|1781.9|1782.2|1779.7|81
1581950100000|2020-02-17 14:35:00|1782.8|1779.8|1781.1|1779.1|1782.9|1780.5|1781.1|1778.8|79
1581950400000|2020-02-17 14:40:00|1781.5|1779.5|1781.3|1779.3|1781.6|1779.5|1780.8|1778.3|77
1581950700000|2020-02-17 14:45:00|1781.4|1779.4|1780.8|1778.8|1781.5|1779.4|1780.4|1777.9|85
1581951000000|2020-02-17 14:50:00|1780.7|1778.7|1780.2|1778.2|1780.9|1778.8|1780.1|1777.7|82
1581951300000|2020-02-17 14:55:00|1780.3|1778.3|1779.8|1777.8|1780.5|1778.3|1779.7|1777.3|81
1581951600000|2020-02-17 15:00:00|1779.7|1777.7|1779.8|1777.8|1780.4|1778|1779.6|1777.2|97
1581951900000|2020-02-17 15:05:00|1779.9|1777.9|1780.2|1777.2|1780.8|1778.3|1779.5|1777|95
1581952200000|2020-02-17 15:10:00|1780.3|1777.3|1780.3|1778.3|1780.8|1778.5|1779.6|1777.2|71
1581952500000|2020-02-17 15:15:00|1780.2|1778.2|1780.3|1778.3|1780.8|1778.5|1780.1|1777.7|66
1581952800000|2020-02-17 15:20:00|1780.4|1778.4|1780.3|1778.3|1780.8|1778.5|1780|1777.6|72
1581953100000|2020-02-17 15:25:00|1780.2|1778.2|1780.8|1778.8|1781.3|1778.9|1780.1|1777.7|79
1581953400000|2020-02-17 15:30:00|1780.9|1778.9|1781|1779|1781.4|1779|1780.6|1778.2|62
1581953700000|2020-02-17 15:35:00|1781.1|1779.1|1780.3|1778.3|1781.8|1779.1|1780.2|1777.6|75
1581954000000|2020-02-17 15:40:00|1780.6|1777.6|1779.9|1777.9|1780.7|1778.5|1779.7|1777.3|62
1581954300000|2020-02-17 15:45:00|1779.8|1777.8|1779.4|1777.4|1780.3|1777.8|1779.2|1776.6|73
1581954600000|2020-02-17 15:50:00|1779.3|1777.3|1779.7|1776.7|1779.8|1777.3|1778.1|1775.5|111
1581954900000|2020-02-17 15:55:00|1779.6|1776.6|1778.8|1775.8|1779.6|1777|1778.1|1775.1|144
1581955200000|2020-02-17 16:00:00|1778.7|1775.7|1780.7|1777.7|1780.8|1778.5|1778.1|1775.6|141
1581955500000|2020-02-17 16:05:00|1780.4|1777.4|1780.5|1778.5|1780.8|1778.5|1779.7|1776.9|93
1581955800000|2020-02-17 16:10:00|1780.4|1778.4|1780.8|1778.8|1781.4|1779.1|1780.3|1777.9|97
1581956100000|2020-02-17 16:15:00|1780.7|1778.7|1781.3|1779.3|1781.9|1779.6|1780.6|1778.2|73
1581956400000|2020-02-17 16:20:00|1781.4|1779.4|1782.3|1779.3|1782.3|1779.8|1780.8|1778.2|101
1581956700000|2020-02-17 16:25:00|1782.4|1779.4|1781.7|1778.7|1782.4|1779.8|1781|1778.2|107
1581957000000|2020-02-17 16:30:00|1781.3|1779.3|1781|1779|1781.9|1779.5|1780.7|1778.2|89
1581957300000|2020-02-17 16:35:00|1780.9|1778.9|1780.7|1777.7|1781|1779|1780.1|1777.5|103
1581957600000|2020-02-17 16:40:00|1780.8|1777.8|1780.5|1778.5|1780.9|1778.5|1779.8|1777.2|65
1581957900000|2020-02-17 16:45:00|1780.4|1778.4|1781.3|1778.3|1781.3|1778.9|1780.3|1777.8|52
1581958200000|2020-02-17 16:50:00|1780.9|1778.9|1780.8|1777.8|1781.4|1779|1780.3|1777.7|68
1581958500000|2020-02-17 16:55:00|1780.5|1778.5|1780.4|1777.4|1781|1778.6|1779.9|1777.3|67
1581958800000|2020-02-17 17:00:00|1779.9|1777.9|1779.9|1776.9|1780.5|1778|1779.4|1776.8|81
1581959100000|2020-02-17 17:05:00|1779.8|1776.8|1779.7|1777.7|1780.3|1777.9|1779.4|1776.8|44
1581959400000|2020-02-17 17:10:00|1779.8|1777.8|1779.9|1776.9|1780.5|1778.1|1779|1776.6|86
1581959700000|2020-02-17 17:15:00|1780|1777|1780.3|1777.3|1780.5|1778.1|1779.3|1776.8|99
1581960000000|2020-02-17 17:20:00|1779.9|1777.9|1779.8|1777.8|1780.5|1778.2|1779.4|1776.9|109
1581960300000|2020-02-17 17:25:00|1780.2|1777.2|1780.3|1778.3|1780.9|1778.3|1779.5|1776.9|69
1581960600000|2020-02-17 17:30:00|1780.6|1777.6|1779.9|1777.9|1780.9|1778.3|1779.7|1777.2|46
1581960900000|2020-02-17 17:35:00|1779.8|1777.8|1780.6|1778.6|1780.7|1778.6|1779.6|1777.3|39
1581961200000|2020-02-17 17:40:00|1780.9|1777.9|1780.1|1777.1|1780.9|1778.3|1779.9|1777.1|54
1581961500000|2020-02-17 17:45:00|1780.2|1777.2|1780|1777|1780.4|1777.8|1779.3|1776.8|81
1581961800000|2020-02-17 17:50:00|1780.1|1777.1|1779.8|1776.8|1780.4|1778|1779.5|1776.8|87
1581962100000|2020-02-17 17:55:00|1779.9|1776.9|1780.2|1777.2|1780.4|1777.8|1779.3|1776.7|114
1581980400000|2020-02-17 23:00:00|1780.8|1777.8|1782.3|1779.3|1784.5|1781.8|1780.7|1777.7|291
1581980700000|2020-02-17 23:05:00|1782.4|1779.4|1782.8|1779.8|1783.1|1780.7|1781.6|1778.8|161
1581981000000|2020-02-17 23:10:00|1782.9|1779.9|1784.4|1781.4|1784.8|1781.9|1782.9|1779.9|184
1581981300000|2020-02-17 23:15:00|1784.5|1781.5|1784.5|1781.5|1785.3|1782.3|1783.8|1781.1|124
1581981600000|2020-02-17 23:20:00|1783.9|1781.9|1784.9|1781.9|1785.9|1783|1783.8|1781.3|118
1581981900000|2020-02-17 23:25:00|1785|1782|1784.5|1781.5|1785|1782.5|1783.4|1780.9|99
1581982200000|2020-02-17 23:30:00|1784.4|1781.4|1782.9|1779.9|1784.4|1781.7|1782.6|1779.8|129
1581982500000|2020-02-17 23:35:00|1782.8|1779.8|1783.3|1780.3|1783.4|1780.9|1782.2|1779.7|108
1581982800000|2020-02-17 23:40:00|1783.4|1780.4|1782|1779|1783.4|1780.9|1781.5|1778.9|71
1581983100000|2020-02-17 23:45:00|1781.9|1778.9|1782.8|1779.8|1783.1|1780.1|1781.4|1778.9|90
1581983400000|2020-02-17 23:50:00|1782.5|1779.5|1781.6|1779.6|1782.6|1780.1|1781.5|1779|82
1581983700000|2020-02-17 23:55:00|1781.8|1779.8|1782.9|1779.9|1783.1|1780.6|1781.8|1779.2|100
1581984000000|2020-02-18 00:00:00|1782.1|1780.1|1783|1781|1783.6|1781.2|1782.1|1779.5|134
1581984300000|2020-02-18 00:05:00|1782.9|1780.9|1783.4|1780.4|1784.6|1782.1|1782.8|1780.3|141
1581984600000|2020-02-18 00:10:00|1783.3|1780.3|1782.9|1779.9|1783.3|1780.9|1781.9|1779.3|149
1581984900000|2020-02-18 00:15:00|1782.5|1780.5|1783.1|1781.1|1784.4|1781.6|1782.1|1779.5|112
1581985200000|2020-02-18 00:20:00|1783.5|1780.5|1783|1781|1784.2|1781.5|1782.9|1780.4|123
1581985500000|2020-02-18 00:25:00|1783.1|1781.1|1783.9|1780.9|1784|1781.5|1783|1780.4|139
1581985800000|2020-02-18 00:30:00|1783.8|1780.8|1783.3|1780.3|1783.9|1781.5|1782.8|1780.1|115
1581986100000|2020-02-18 00:35:00|1783.4|1780.4|1783.4|1781.4|1784.5|1782|1782.9|1780.4|141
1581986400000|2020-02-18 00:40:00|1783.9|1780.9|1783.8|1781.8|1784.8|1782.4|1783.5|1780.8|129
1581986700000|2020-02-18 00:45:00|1783.7|1781.7|1783.9|1780.9|1784.4|1782|1783.4|1780.5|157
1581987000000|2020-02-18 00:50:00|1784.1|1781.1|1783.5|1781.5|1784.4|1782.1|1783.4|1780.8|104
1581987300000|2020-02-18 00:55:00|1784.2|1781.2|1784.1|1782.1|1785.4|1782.9|1783.4|1780.9|185
1581987600000|2020-02-18 01:00:00|1784.6|1781.6|1786.3|1783.3|1789.4|1786.4|1784.6|1781.6|459
1581987900000|2020-02-18 01:05:00|1786.4|1783.4|1787.9|1784.9|1789.4|1786.7|1785.9|1783.3|390
1581988200000|2020-02-18 01:10:00|1788|1785|1787.4|1784.4|1788.4|1785.7|1786.4|1783.7|253
1581988500000|2020-02-18 01:15:00|1787.2|1784.2|1785.4|1783.4|1787.5|1785|1785.3|1783|185
1581988800000|2020-02-18 01:20:00|1785.5|1783.5|1786.3|1783.3|1786.9|1784.5|1785.4|1782.9|165
1581989100000|2020-02-18 01:25:00|1786.4|1783.4|1784.3|1782.3|1786.4|1783.9|1783.9|1781.3|176
1581989400000|2020-02-18 01:30:00|1784.2|1782.2|1784.8|1782.8|1786|1783.5|1783.8|1781.1|230
1581989700000|2020-02-18 01:35:00|1784.9|1782.9|1785.3|1783.3|1786.2|1783.7|1784.3|1781.9|202
1581990000000|2020-02-18 01:40:00|1785.2|1783.2|1784.7|1782.7|1785.9|1783.6|1784.7|1782.2|188
1581990300000|2020-02-18 01:45:00|1784.9|1782.9|1785.4|1783.4|1786.2|1783.9|1784.8|1782.3|147
1581990600000|2020-02-18 01:50:00|1785.5|1783.5|1785.9|1783.9|1786.5|1784.1|1785.5|1782.9|107
1581990900000|2020-02-18 01:55:00|1785.8|1783.8|1785.9|1783.9|1786.4|1784.1|1785.6|1782.9|83
1581991200000|2020-02-18 02:00:00|1785.8|1783.8|1785.3|1783.3|1786.5|1784|1785.2|1782.7|130
1581991500000|2020-02-18 02:05:00|1785.4|1783.4|1785.3|1783.3|1785.9|1783.5|1784.9|1782.2|157
1581991800000|2020-02-18 02:10:00|1785.4|1783.4|1784.9|1782.9|1786.2|1783.8|1784.8|1782.3|133
1581992100000|2020-02-18 02:15:00|1785|1783|1785.5|1783.5|1785.7|1783.6|1784.9|1782.4|107
1581992400000|2020-02-18 02:20:00|1785.4|1783.4|1786.3|1784.3|1786.8|1784.4|1785.3|1782.7|106
1581992700000|2020-02-18 02:25:00|1786.2|1784.2|1786.7|1784.7|1787.7|1785.4|1786.2|1784|120
1581993000000|2020-02-18 02:30:00|1786.6|1784.6|1785.7|1783.7|1787.5|1785.2|1785|1782.4|184
1581993300000|2020-02-18 02:35:00|1785.8|1783.8|1788.2|1785.2|1788.3|1785.8|1785.7|1783.5|168
1581993600000|2020-02-18 02:40:00|1788.3|1785.3|1789.1|1787.1|1789.7|1787.2|1787.7|1785.2|257
1581993900000|2020-02-18 02:45:00|1789|1787|1790.4|1787.4|1791|1788.8|1788.5|1785.6|244
1581994200000|2020-02-18 02:50:00|1790.3|1787.3|1790|1788|1791.1|1788.6|1789.1|1786.5|223
1581994500000|2020-02-18 02:55:00|1789.9|1787.9|1790.8|1788.8|1792.3|1789.6|1789.9|1787.3|240
1581994800000|2020-02-18 03:00:00|1791.2|1788.2|1790.5|1787.5|1792.8|1790.2|1789.4|1786.6|284
1581995100000|2020-02-18 03:05:00|1790.6|1787.6|1790.9|1788.9|1792.2|1789.4|1790.3|1787.5|199
1581995400000|2020-02-18 03:10:00|1790.8|1788.8|1791.9|1789.9|1792.5|1790.1|1790.7|1788.5|154
1581995700000|2020-02-18 03:15:00|1791.8|1789.8|1792.3|1789.3|1793.2|1790.7|1791.7|1789.1|181
1581996000000|2020-02-18 03:20:00|1792.4|1789.4|1792.3|1790.3|1793.1|1790.7|1791.6|1789.1|178
1581996300000|2020-02-18 03:25:00|1792.2|1790.2|1791|1789|1792.3|1790.2|1790.7|1788.3|168
1581996600000|2020-02-18 03:30:00|1791.1|1789.1|1790.2|1788.2|1791.7|1789.5|1790|1787.6|134
1581996900000|2020-02-18 03:35:00|1790.1|1788.1|1790|1788|1790.6|1788.5|1789.8|1787.1|127
1581997200000|2020-02-18 03:40:00|1789.9|1787.9|1790|1788|1790.4|1788.1|1789.5|1787|145
1581997500000|2020-02-18 03:45:00|1789.9|1787.9|1790|1788|1790.3|1788.3|1789.9|1787.9|55
1581997800000|2020-02-18 03:50:00|1790.1|1788.1|1790.7|1787.7|1791.1|1788.6|1789.9|1787.6|83
1581998100000|2020-02-18 03:55:00|1790.3|1788.3|1790.3|1788.3|1790.7|1788.4|1790.1|1787.6|59
1581998400000|2020-02-18 04:00:00|1790.4|1788.4|1790|1788|1790.7|1788.4|1789.9|1787.5|111
1581998700000|2020-02-18 04:05:00|1789.9|1787.9|1789.1|1787.1|1790.3|1788.2|1789|1786.5|120
1581999000000|2020-02-18 04:10:00|1789.2|1787.2|1789.6|1787.6|1790.3|1787.8|1789.1|1786.6|136
1581999300000|2020-02-18 04:15:00|1790.1|1787.1|1789.4|1787.4|1790.3|1787.8|1789.4|1786.8|107
1581999600000|2020-02-18 04:20:00|1789.5|1787.5|1788.9|1786.9|1790.1|1787.7|1788.7|1786.2|94
1581999900000|2020-02-18 04:25:00|1789|1787|1789.1|1787.1|1789.5|1787.2|1788.9|1786.4|61
1582000200000|2020-02-18 04:30:00|1789.2|1787.2|1789.5|1787.5|1790.2|1787.8|1789.1|1786.7|88
1582000500000|2020-02-18 04:35:00|1789.4|1787.4|1789.2|1787.2|1790.1|1787.7|1789.1|1786.6|77
1582000800000|2020-02-18 04:40:00|1789.1|1787.1|1790.1|1787.1|1790.1|1787.8|1789.1|1786.6|96
1582001100000|2020-02-18 04:45:00|1790|1787|1789.6|1787.6|1790.6|1788.2|1789.6|1787|91
1582001400000|2020-02-18 04:50:00|1789.7|1787.7|1789.6|1787.6|1790.6|1787.9|1789.5|1787.1|64
1582001700000|2020-02-18 04:55:00|1789.7|1787.7|1789.1|1787.1|1790|1787.7|1789|1786.5|102
1582002000000|2020-02-18 05:00:00|1789.3|1787.3|1789.6|1786.6|1790.1|1787.7|1789|1786.6|86
1582002300000|2020-02-18 05:05:00|1789.7|1786.7|1789.3|1787.3|1790|1787.6|1789.1|1786.6|68
1582002600000|2020-02-18 05:10:00|1789.2|1787.2|1788.7|1786.7|1789.8|1787.3|1788.5|1786.1|84
1582002900000|2020-02-18 05:15:00|1788.8|1786.8|1788.9|1786.9|1789.6|1787.2|1788.4|1786.2|81
1582003200000|2020-02-18 05:20:00|1789|1787|1789.3|1787.3|1789.6|1787.5|1788.8|1786.3|63
1582003500000|2020-02-18 05:25:00|1789.2|1787.2|1788.8|1786.8|1789.7|1787.4|1788.7|1786.3|72
1582003800000|2020-02-18 05:30:00|1788.9|1786.9|1789.4|1786.4|1790.6|1787.9|1788.2|1785.7|206
1582004100000|2020-02-18 05:35:00|1789.3|1786.3|1787.8|1785.8|1789.4|1786.8|1787.4|1784.9|179
1582004400000|2020-02-18 05:40:00|1787.9|1785.9|1788.9|1785.9|1789.4|1786.9|1787.8|1785.3|241
1582004700000|2020-02-18 05:45:00|1788.8|1785.8|1788.7|1785.7|1789.4|1787.1|1788|1785.4|143
1582005000000|2020-02-18 05:50:00|1788.1|1786.1|1787.3|1784.3|1788.8|1786.3|1786.6|1783.7|213
1582005300000|2020-02-18 05:55:00|1787.2|1784.2|1786.6|1784.6|1787.7|1785|1786.1|1783.6|236
1582005600000|2020-02-18 06:00:00|1786.8|1784.8|1786.9|1784.9|1788.2|1785.7|1786.6|1784.1|185
1582005900000|2020-02-18 06:05:00|1787|1785|1786.9|1783.9|1788|1785.7|1785.9|1783.4|192
1582006200000|2020-02-18 06:10:00|1787|1784|1785.9|1783.9|1787|1784.6|1785.9|1783.4|236
1582006500000|2020-02-18 06:15:00|1786|1784|1785.5|1782.5|1787|1784.6|1785.2|1782.3|201
1582006800000|2020-02-18 06:20:00|1785.4|1782.4|1785.1|1783.1|1786.2|1783.6|1784.6|1782|142
1582007100000|2020-02-18 06:25:00|1785|1783|1785.4|1783.4|1786|1783.6|1784.8|1782.4|142
1582007400000|2020-02-18 06:30:00|1785.5|1783.5|1786.1|1783.1|1786.5|1784.1|1785.4|1782.8|120
1582007700000|2020-02-18 06:35:00|1785.7|1783.7|1786.1|1783.1|1787.1|1784.2|1785.6|1783|133
1582008000000|2020-02-18 06:40:00|1785.5|1783.5|1785.4|1783.4|1786.5|1784|1785.3|1782.4|110
1582008300000|2020-02-18 06:45:00|1785.5|1783.5|1785.1|1783.1|1786.1|1783.6|1785|1782.4|110
1582008600000|2020-02-18 06:50:00|1785.2|1783.2|1785|1782|1785.7|1783.2|1784.5|1781.9|158
1582008900000|2020-02-18 06:55:00|1785.1|1782.1|1785|1782|1785.6|1783|1784.5|1781.8|150
1582009200000|2020-02-18 07:00:00|1785.3|1782.3|1785.5|1783.5|1786|1783.5|1784.5|1781.9|152
1582009500000|2020-02-18 07:05:00|1785.3|1783.3|1787|1784|1787.9|1785.4|1785.3|1783.3|122
1582009800000|2020-02-18 07:10:00|1786.9|1783.9|1788.5|1785.5|1788.5|1785.9|1786.1|1783.7|157
1582010100000|2020-02-18 07:15:00|1788.4|1785.4|1787.8|1784.8|1789.1|1786.6|1787.1|1784.6|183
1582010400000|2020-02-18 07:20:00|1787.7|1784.7|1787.7|1785.7|1788.8|1786.1|1787.1|1784.7|169
1582010700000|2020-02-18 07:25:00|1787.8|1785.8|1788.3|1785.3|1788.9|1786.4|1787.6|1785.2|150
1582011000000|2020-02-18 07:30:00|1788.4|1785.4|1789.9|1786.9|1790.1|1787.7|1787.9|1785.2|166
1582011300000|2020-02-18 07:35:00|1789.8|1786.8|1791.1|1788.1|1791.1|1788.6|1789.3|1786.8|136
1582011600000|2020-02-18 07:40:00|1791.2|1788.2|1791.9|1789.9|1792.6|1790.1|1790.7|1788|137
1582011900000|2020-02-18 07:45:00|1792.5|1789.5|1791.2|1788.2|1793.1|1790.4|1790.2|1787.6|149
1582012200000|2020-02-18 07:50:00|1791.3|1788.3|1791.3|1789.3|1791.8|1789.3|1790.5|1788|167
1582012500000|2020-02-18 07:55:00|1791.2|1789.2|1791.1|1789.1|1791.6|1789.3|1790.4|1787.7|156
1582012800000|2020-02-18 08:00:00|1791.4|1788.4|1789.6|1787.6|1791.7|1789.2|1789.4|1786.5|222
1582013100000|2020-02-18 08:05:00|1789.7|1786.7|1788.8|1785.8|1790|1787.5|1788|1785.6|169
1582013400000|2020-02-18 08:10:00|1788.4|1786.4|1788.1|1786.1|1789.3|1786.7|1787.5|1785|170
1582013700000|2020-02-18 08:15:00|1788.6|1785.6|1788.6|1785.6|1788.7|1786.2|1787.4|1784.9|172
1582014000000|2020-02-18 08:20:00|1788.7|1785.7|1788.6|1785.6|1789.3|1786.7|1787.5|1785.1|171
1582014300000|2020-02-18 08:25:00|1788.1|1786.1|1790.2|1788.2|1790.3|1788.3|1788|1785.5|184
1582014600000|2020-02-18 08:30:00|1790.6|1787.6|1790.1|1787.1|1790.8|1788.2|1788.6|1786.1|194
1582014900000|2020-02-18 08:35:00|1790|1787|1789.8|1786.8|1790.3|1787.7|1789.2|1786.5|147
1582015200000|2020-02-18 08:40:00|1789.9|1786.9|1789.6|1786.6|1790|1787.4|1788.9|1786.3|132
1582015500000|2020-02-18 08:45:00|1789.7|1786.7|1789.6|1787.6|1790.3|1787.8|1788.6|1786|156
1582015800000|2020-02-18 08:50:00|1789.7|1787.7|1789.1|1786.1|1790.2|1787.9|1788.8|1786.1|163
1582016100000|2020-02-18 08:55:00|1789.2|1786.2|1790|1788|1790.7|1788.2|1788.3|1785.7|173
1582016400000|2020-02-18 09:00:00|1789.9|1787.9|1791.2|1788.2|1792.1|1789.5|1789.9|1787.9|184
1582016700000|2020-02-18 09:05:00|1791.1|1788.1|1790.7|1788.7|1791.7|1789.3|1790.6|1787.9|133
1582017000000|2020-02-18 09:10:00|1791.4|1788.4|1792|1789|1792.1|1789.7|1790.9|1788.4|136
1582017300000|2020-02-18 09:15:00|1791.9|1788.9|1791.1|1788.1|1792.1|1789.6|1790.5|1787.7|174
1582017600000|2020-02-18 09:20:00|1791.2|1788.2|1791.1|1789.1|1791.7|1789.3|1790.6|1788|118
1582017900000|2020-02-18 09:25:00|1791|1789|1790.8|1788.8|1791.5|1789.2|1790.2|1787.4|117
1582018200000|2020-02-18 09:30:00|1791.4|1788.4|1790.6|1788.6|1791.4|1788.8|1790.4|1787.9|125
1582018500000|2020-02-18 09:35:00|1790.5|1788.5|1790.6|1787.6|1791.4|1789.1|1790.1|1787.5|146
1582018800000|2020-02-18 09:40:00|1790.5|1787.5|1790|1787|1790.7|1788.2|1789.4|1786.7|113
1582019100000|2020-02-18 09:45:00|1790.1|1787.1|1789.6|1787.6|1790.2|1787.7|1789.2|1786.6|127
1582019400000|2020-02-18 09:50:00|1789.5|1787.5|1789.8|1787.8|1790.1|1787.8|1789.2|1786.6|102
1582019700000|2020-02-18 09:55:00|1789.7|1787.7|1790.3|1787.3|1790.6|1788.3|1789.6|1787|133
1582020000000|2020-02-18 10:00:00|1790.1|1787.1|1791.1|1788.1|1791.2|1788.6|1789.5|1787|189
1582020300000|2020-02-18 10:05:00|1791|1788|1790.1|1787.1|1791|1788.3|1789.5|1786.8|139
1582020600000|2020-02-18 10:10:00|1789.6|1787.6|1790|1787|1790.2|1787.8|1789|1786.6|134
1582020900000|2020-02-18 10:15:00|1789.6|1787.6|1789.3|1786.3|1789.9|1787.6|1788.4|1785.7|126
1582021200000|2020-02-18 10:20:00|1789.2|1786.2|1789.7|1787.7|1790.1|1787.9|1788.9|1786.2|105
1582021500000|2020-02-18 10:25:00|1789.8|1787.8|1790.1|1787.1|1790.4|1788.3|1789.3|1786.7|118
1582021800000|2020-02-18 10:30:00|1789.6|1786.6|1789.3|1786.3|1789.7|1787.3|1787.4|1785.1|182
1582022100000|2020-02-18 10:35:00|1789.6|1786.6|1788.7|1785.7|1789.6|1786.7|1788.1|1785.3|143
1582022400000|2020-02-18 10:40:00|1788.2|1786.2|1788.2|1785.2|1788.9|1786.3|1787.5|1785|115
1582022700000|2020-02-18 10:45:00|1788.1|1785.1|1787.7|1785.7|1788.8|1786.4|1787.5|1785|116
1582023000000|2020-02-18 10:50:00|1787.8|1785.8|1788|1785|1788.2|1785.8|1787.4|1784.9|130
1582023300000|2020-02-18 10:55:00|1787.9|1784.9|1788.1|1786.1|1788.6|1786.1|1787.5|1784.5|94
1582023600000|2020-02-18 11:00:00|1788|1786|1788.8|1785.8|1789.4|1786.7|1787.6|1785|166
1582023900000|2020-02-18 11:05:00|1788.9|1785.9|1789.2|1787.2|1789.6|1787.4|1788.2|1785.7|90
1582024200000|2020-02-18 11:10:00|1789.1|1787.1|1788.3|1786.3|1789.6|1787.2|1788.3|1786.2|92
1582024500000|2020-02-18 11:15:00|1788.9|1785.9|1788.2|1786.2|1789.1|1786.6|1788|1785.6|87
1582024800000|2020-02-18 11:20:00|1788.1|1786.1|1788.2|1786.2|1788.8|1786.4|1788.1|1785.7|55
1582025100000|2020-02-18 11:25:00|1788.3|1786.3|1788.6|1785.6|1788.8|1786.4|1787.7|1785.3|71
1582025400000|2020-02-18 11:30:00|1788.1|1786.1|1788.3|1786.3|1788.9|1786.4|1788|1785.8|41
1582025700000|2020-02-18 11:35:00|1788.9|1785.9|1788.7|1785.7|1789.1|1786.5|1787.9|1785.3|92
1582026000000|2020-02-18 11:40:00|1788.8|1785.8|1788.3|1786.3|1788.8|1786.4|1788.2|1785.8|32
1582026300000|2020-02-18 11:45:00|1788.8|1785.8|1788.3|1786.3|1788.8|1786.4|1787.9|1785.3|76
1582026600000|2020-02-18 11:50:00|1788.4|1786.4|1788.3|1786.3|1789.2|1786.9|1788.2|1785.8|94
1582026900000|2020-02-18 11:55:00|1788.2|1786.2|1790.2|1787.2|1790.2|1787.8|1788.1|1786.1|92
1582027200000|2020-02-18 12:00:00|1789.7|1787.7|1789|1786|1791.6|1788.8|1788.7|1786|136
1582027500000|2020-02-18 12:05:00|1788.9|1785.9|1789.1|1786.1|1789.2|1786.7|1788.5|1785.9|93
1582027800000|2020-02-18 12:10:00|1789.2|1786.2|1788.8|1785.8|1789.2|1786.8|1788|1785.5|118
1582028100000|2020-02-18 12:15:00|1788.7|1785.7|1789.7|1786.7|1790.1|1787.3|1788.2|1785.7|108
1582028400000|2020-02-18 12:20:00|1789.2|1787.2|1789.1|1787.1|1790|1787.7|1788.8|1786.3|84
1582028700000|2020-02-18 12:25:00|1789|1787|1789|1786|1789.6|1787.1|1788.2|1785.6|120
1582029000000|2020-02-18 12:30:00|1789.1|1786.1|1788.4|1786.4|1789.2|1786.7|1788|1785.5|80
1582029300000|2020-02-18 12:35:00|1788.3|1786.3|1788.3|1786.3|1789|1786.4|1788|1785.7|96
1582029600000|2020-02-18 12:40:00|1788.2|1786.2|1788.4|1785.4|1788.7|1786.3|1787.1|1784.8|72
1582029900000|2020-02-18 12:45:00|1788.6|1785.6|1788|1786|1788.8|1786.5|1787.7|1785.3|91
1582030200000|2020-02-18 12:50:00|1787.9|1785.9|1787.9|1785.9|1788.6|1786.1|1787.8|1785.3|70
1582030500000|2020-02-18 12:55:00|1788|1786|1787.9|1785.9|1788.9|1786.6|1787.7|1785.3|91
1582030800000|2020-02-18 13:00:00|1787.8|1785.8|1791.2|1788.2|1791.2|1788.7|1787.7|1785.5|93
1582031100000|2020-02-18 13:05:00|1790.7|1788.7|1791.2|1788.2|1791.7|1789.1|1789.5|1787|150
1582031400000|2020-02-18 13:10:00|1791.1|1788.1|1791.2|1789.2|1792|1789.6|1790.6|1788.1|226
1582031700000|2020-02-18 13:15:00|1791.6|1788.6|1791.1|1789.1|1792.3|1789.7|1790.9|1788.4|132
1582032000000|2020-02-18 13:20:00|1791.2|1789.2|1791.7|1788.7|1792.1|1789.7|1790.5|1787.9|226
1582032300000|2020-02-18 13:25:00|1791.4|1789.4|1795.1|1792.1|1796.9|1794|1791.2|1788.6|366
1582032600000|2020-02-18 13:30:00|1794.9|1791.9|1794.9|1791.9|1797.1|1794.7|1794.5|1791.6|362
1582032900000|2020-02-18 13:35:00|1795|1792|1798.3|1795.3|1798.3|1795.9|1794.5|1791.8|276
1582033200000|2020-02-18 13:40:00|1798.2|1795.2|1798.7|1795.7|1799.4|1796.9|1797.4|1794.8|310
1582033500000|2020-02-18 13:45:00|1798.8|1795.8|1798.8|1795.8|1799.5|1797.1|1797.3|1794.8|292
1582033800000|2020-02-18 13:50:00|1798.7|1795.7|1799.6|1797.6|1800.3|1797.8|1797.8|1795.2|274
1582034100000|2020-02-18 13:55:00|1800.3|1797.3|1800.7|1797.7|1801.9|1799.1|1799.6|1796.9|368
1582034400000|2020-02-18 14:00:00|1801|1798|1798.2|1795.2|1801.7|1799.2|1797.3|1794.7|281
1582034700000|2020-02-18 14:05:00|1798.1|1795.1|1798|1795|1798.6|1796.2|1796.7|1793.7|286
1582035000000|2020-02-18 14:10:00|1797.7|1794.7|1799.3|1796.3|1799.7|1797.3|1797.7|1794.7|318
1582035300000|2020-02-18 14:15:00|1799|1797|1801.2|1798.2|1801.6|1799.2|1798.9|1796.1|273
1582035600000|2020-02-18 14:20:00|1801.1|1798.1|1798.8|1796.8|1802.8|1800.3|1798.5|1795.6|279
1582035900000|2020-02-18 14:25:00|1798.9|1796.9|1799.2|1796.2|1799.8|1796.9|1797.4|1794.7|212
1582036200000|2020-02-18 14:30:00|1798.8|1795.8|1794.7|1791.7|1799.8|1797.2|1794.6|1791.7|412
1582036500000|2020-02-18 14:35:00|1794.8|1791.8|1796.2|1793.2|1796.7|1794.2|1793.8|1791.2|375
1582036800000|2020-02-18 14:40:00|1795.8|1792.8|1795.7|1792.7|1796.2|1793.8|1793.8|1791|427
1582037100000|2020-02-18 14:45:00|1795.6|1792.6|1794.6|1792.6|1795.9|1793.4|1794.3|1791.6|276
1582037400000|2020-02-18 14:50:00|1794.7|1792.7|1796.2|1793.2|1796.3|1793.5|1794.6|1792.1|265
1582037700000|2020-02-18 14:55:00|1796.1|1793.1|1795.9|1792.9|1796.8|1794.5|1794.2|1791.6|223
1582038000000|2020-02-18 15:00:00|1796|1793|1799.2|1796.2|1799.4|1796.8|1795.5|1792.5|290
1582038300000|2020-02-18 15:05:00|1799.3|1796.3|1799.5|1796.5|1800.6|1797.9|1798.9|1796.2|250
1582038600000|2020-02-18 15:10:00|1799.6|1796.6|1800.7|1798.7|1801.2|1798.7|1799|1796.5|229
1582038900000|2020-02-18 15:15:00|1800.6|1798.6|1802.5|1799.5|1804.2|1801.7|1800.5|1797.7|419
1582039200000|2020-02-18 15:20:00|1802.6|1799.6|1804.4|1801.4|1805|1802.1|1802.3|1799.6|393
1582039500000|2020-02-18 15:25:00|1804.5|1801.5|1808.4|1805.4|1808.7|1805.7|1803.6|1800.9|374
1582039800000|2020-02-18 15:30:00|1808.3|1805.3|1804.5|1801.5|1809.1|1806.1|1803.7|1801.1|449
1582040100000|2020-02-18 15:35:00|1804.6|1801.6|1807.8|1804.8|1807.8|1805|1804.2|1801.6|357
1582040400000|2020-02-18 15:40:00|1807.7|1804.7|1807.3|1804.3|1809.1|1806.4|1807.1|1804.1|335
1582040700000|2020-02-18 15:45:00|1807.4|1804.4|1807.8|1804.8|1808.2|1805.7|1806.6|1803.6|385
1582041000000|2020-02-18 15:50:00|1807.9|1804.9|1810.3|1807.3|1810.4|1807.9|1807.9|1804.9|396
1582041300000|2020-02-18 15:55:00|1809.9|1807.9|1814.2|1811.2|1815.1|1812.1|1809.9|1807.5|383
1582041600000|2020-02-18 16:00:00|1814.1|1811.1|1818.2|1815.2|1818.5|1816|1813.9|1810.9|602
1582041900000|2020-02-18 16:05:00|1817.8|1815.8|1818.2|1816.2|1820.8|1818.2|1817.4|1814.6|550
1582042200000|2020-02-18 16:10:00|1818.7|1815.7|1819|1816|1819.6|1817.1|1817|1814.4|586
1582042500000|2020-02-18 16:15:00|1819.1|1816.1|1821.6|1818.6|1821.6|1819.4|1818.2|1815.7|472
1582042800000|2020-02-18 16:20:00|1821.5|1818.5|1822.4|1819.4|1823.6|1821.1|1819.7|1817|468
1582043100000|2020-02-18 16:25:00|1822.5|1819.5|1820.1|1817.1|1823.2|1820.9|1819.1|1816.5|462
1582043400000|2020-02-18 16:30:00|1820|1817|1817.2|1814.2|1820|1817.1|1817.1|1814.1|525
1582043700000|2020-02-18 16:35:00|1817.1|1814.1|1818.3|1815.3|1818.5|1816.1|1816|1813.1|405
1582044000000|2020-02-18 16:40:00|1818.4|1815.4|1819.9|1816.9|1820.1|1817.7|1817.7|1815.1|339
1582044300000|2020-02-18 16:45:00|1819.8|1816.8|1820.5|1817.5|1821.1|1818.4|1818.7|1815.7|292
1582044600000|2020-02-18 16:50:00|1820.4|1817.4|1817.9|1815.9|1820.5|1817.9|1817.7|1815.3|367
1582044900000|2020-02-18 16:55:00|1818|1816|1818|1816|1819.1|1816.8|1817.1|1814.3|259
1582045200000|2020-02-18 17:00:00|1818.1|1816.1|1816.4|1813.4|1818.9|1816.3|1816|1813.1|257
1582045500000|2020-02-18 17:05:00|1816.3|1813.3|1816.2|1813.2|1817.1|1814.7|1815.6|1812.9|233
1582045800000|2020-02-18 17:10:00|1815.9|1813.9|1816.5|1813.5|1817.6|1814.6|1815.2|1812.2|290
1582046100000|2020-02-18 17:15:00|1816|1814|1818.4|1815.4|1818.6|1815.6|1815.9|1813.4|185
1582046400000|2020-02-18 17:20:00|1818.1|1816.1|1818.4|1815.4|1819.1|1816.5|1817.4|1814.6|225
1582046700000|2020-02-18 17:25:00|1818.5|1815.5|1819.7|1816.7|1819.7|1817.1|1818.3|1815.3|171
1582047000000|2020-02-18 17:30:00|1819.1|1817.1|1819.3|1816.3|1820|1817.5|1818.7|1815.7|184
1582047300000|2020-02-18 17:35:00|1819.4|1816.4|1819.9|1816.9|1820.5|1817.8|1818.9|1816.1|178
1582047600000|2020-02-18 17:40:00|1819.8|1816.8|1818.1|1815.1|1821|1818.7|1817.7|1814.7|313
1582047900000|2020-02-18 17:45:00|1818.2|1815.2|1819.5|1816.5|1819.9|1817.4|1817.6|1815|285
1582048200000|2020-02-18 17:50:00|1819.6|1816.6|1819.1|1816.1|1820.1|1817.6|1818.8|1815.8|177
1582048500000|2020-02-18 17:55:00|1819|1816|1819.9|1816.9|1820|1817.1|1818.7|1815.8|168
1582048800000|2020-02-18 18:00:00|1819.8|1816.8|1818.3|1815.3|1820.5|1817.5|1817.6|1814.7|260
1582049100000|2020-02-18 18:05:00|1818.2|1815.2|1818.3|1815.3|1819.5|1816.7|1818.2|1815.2|227
1582049400000|2020-02-18 18:10:00|1818.4|1815.4|1819.8|1816.8|1820.6|1817.6|1818.4|1815.4|241
1582049700000|2020-02-18 18:15:00|1819.7|1816.7|1817.7|1814.7|1819.8|1817.3|1817.3|1814.3|223
1582050000000|2020-02-18 18:20:00|1817.8|1814.8|1818.7|1815.7|1819|1816|1816.3|1813.6|336
1582050300000|2020-02-18 18:25:00|1818.4|1815.4|1819.3|1816.3|1819.4|1816.9|1817.4|1814.4|277
1582050600000|2020-02-18 18:30:00|1819.4|1816.4|1818.3|1815.3|1819.4|1817.1|1818|1815.2|158
1582050900000|2020-02-18 18:35:00|1818.4|1815.4|1818.4|1815.4|1818.9|1816.5|1817.8|1815|158
1582051200000|2020-02-18 18:40:00|1818.3|1815.3|1819.8|1816.8|1819.9|1816.9|1817.8|1815.2|189
1582051500000|2020-02-18 18:45:00|1819.6|1816.6|1818.9|1815.9|1820|1817.5|1818.8|1815.9|199
1582051800000|2020-02-18 18:50:00|1819|1816|1818.5|1816.5|1819.3|1816.6|1818.3|1815.7|104
1582052100000|2020-02-18 18:55:00|1818.9|1815.9|1817|1814|1818.9|1816.6|1816.4|1813.6|152
1582052400000|2020-02-18 19:00:00|1817.1|1814.1|1817.1|1814.1|1817.6|1815.1|1816.5|1813.6|172
1582052700000|2020-02-18 19:05:00|1817.2|1814.2|1817.6|1814.6|1817.9|1815.3|1816.6|1813.8|169
1582053000000|2020-02-18 19:10:00|1817.5|1814.5|1818|1815|1818|1815.5|1816.6|1813.9|177
1582053300000|2020-02-18 19:15:00|1817.5|1815.5|1817.7|1814.7|1818.5|1816|1817.1|1814.6|169
1582053600000|2020-02-18 19:20:00|1817.6|1814.6|1816.7|1814.7|1817.9|1815.3|1816.6|1813.9|122
1582053900000|2020-02-18 19:25:00|1817.1|1814.1|1817.2|1814.2|1818.2|1815.7|1816.7|1813.7|175
1582054200000|2020-02-18 19:30:00|1817.1|1814.1|1817.6|1814.6|1818|1815.3|1817|1814|148
1582054500000|2020-02-18 19:35:00|1817.5|1814.5|1817.6|1815.6|1818.1|1815.7|1817|1814.4|150
1582054800000|2020-02-18 19:40:00|1817.5|1815.5|1818|1815|1818.4|1815.8|1817.2|1814.4|157
1582055100000|2020-02-18 19:45:00|1818.1|1815.1|1818.7|1816.7|1819.3|1816.8|1817.4|1814.7|159
1582055400000|2020-02-18 19:50:00|1818.6|1816.6|1819.9|1816.9|1821|1818.4|1818.1|1815.7|241
1582055700000|2020-02-18 19:55:00|1819.8|1816.8|1821.2|1818.2|1821.2|1818.2|1819.3|1816.7|184
1582056000000|2020-02-18 20:00:00|1821.1|1818.1|1820.5|1817.5|1821.4|1818.9|1820.1|1817.5|156
1582056300000|2020-02-18 20:05:00|1820|1818|1820.6|1818.6|1821.2|1818.7|1819.5|1816.8|162
1582056600000|2020-02-18 20:10:00|1820.7|1818.7|1821|1818|1821.2|1818.8|1820.4|1817.7|140
1582056900000|2020-02-18 20:15:00|1820.9|1817.9|1821.8|1818.8|1821.8|1819.3|1820.5|1817.9|157
1582057200000|2020-02-18 20:20:00|1821.7|1818.7|1821.7|1819.7|1822.3|1819.8|1820.9|1818.3|162
1582057500000|2020-02-18 20:25:00|1821.8|1819.8|1821.1|1819.1|1822.2|1819.8|1821.1|1818.5|160
1582057800000|2020-02-18 20:30:00|1821.2|1819.2|1821.6|1818.6|1822.1|1819.6|1821|1818.4|146
1582058100000|2020-02-18 20:35:00|1821.1|1819.1|1821.5|1818.5|1822|1819.4|1820.7|1818|141
1582058400000|2020-02-18 20:40:00|1821.4|1818.4|1821.5|1818.5|1821.8|1819.1|1820.6|1818|139
1582058700000|2020-02-18 20:45:00|1821.6|1818.6|1824.4|1821.4|1825.1|1822.5|1821.3|1818.6|391
1582059000000|2020-02-18 20:50:00|1824.5|1821.5|1823.6|1820.6|1825.1|1822.4|1822.5|1819.9|227
1582059300000|2020-02-18 20:55:00|1823.5|1820.5|1823.5|1820.5|1824.7|1821.7|1822.8|1820.2|265
1582059600000|2020-02-18 21:00:00|1822.2|1820.2|1822.8|1819.8|1823.6|1820.9|1822|1819.4|162
1582059900000|2020-02-18 21:05:00|1822.6|1819.6|1819.6|1816.6|1822.9|1820.2|1818.7|1815.7|242
1582060200000|2020-02-18 21:10:00|1819.1|1817.1|1819.7|1816.7|1819.7|1817.2|1818.5|1815.6|124
1582060500000|2020-02-18 21:15:00|1819.6|1816.6|1819.2|1816.2|1819.9|1817.3|1819.1|1816.2|96
1582060800000|2020-02-18 21:20:00|1819.3|1816.3|1819.8|1816.8|1820.3|1817.8|1819.2|1816.3|76
1582061100000|2020-02-18 21:25:00|1819.9|1816.9|1819.7|1816.7|1820.2|1817.6|1819.2|1816.6|98
1582061400000|2020-02-18 21:30:00|1819.8|1816.8|1819.5|1816.5|1820.2|1817.4|1818.9|1816.4|101
1582061700000|2020-02-18 21:35:00|1819.3|1816.3|1819.1|1816.1|1819.3|1816.8|1818.4|1815.9|76
1582062000000|2020-02-18 21:40:00|1819|1816|1819.3|1816.3|1819.4|1816.8|1818.6|1815.9|56
1582062300000|2020-02-18 21:45:00|1819.2|1816.2|1818.9|1815.9|1819.3|1816.8|1818.4|1815.7|74
1582062600000|2020-02-18 21:50:00|1819|1816|1818.7|1815.7|1819.2|1816.7|1818.3|1815.6|82
1582062900000|2020-02-18 21:55:00|1818.6|1815.6|1818.6|1815.1|1820.3|1816.3|1817.8|1814.6|114
1582066800000|2020-02-18 23:00:00|1819|1816|1818.8|1815.8|1819.7|1817.2|1817.9|1814.9|116
1582067100000|2020-02-18 23:05:00|1818.6|1815.6|1819.1|1816.1|1819.2|1816.7|1818.1|1815.4|81
1582067400000|2020-02-18 23:10:00|1819.2|1816.2|1819.5|1816.5|1819.6|1816.9|1818.9|1816.1|65
1582067700000|2020-02-18 23:15:00|1819.4|1816.4|1818.8|1815.8|1819.9|1816.9|1818.3|1815.5|133
1582068000000|2020-02-18 23:20:00|1818.9|1815.9|1818.3|1815.3|1819|1816.5|1818.2|1815.2|127
1582068300000|2020-02-18 23:25:00|1818.2|1815.2|1818.4|1815.4|1818.5|1816|1817.8|1815.1|68
1582068600000|2020-02-18 23:30:00|1817.8|1815.8|1818.6|1815.6|1818.7|1816.1|1817.8|1815.2|78
1582068900000|2020-02-18 23:35:00|1818.7|1815.7|1818.6|1815.6|1819|1816.5|1818.1|1815.6|77
1582069200000|2020-02-18 23:40:00|1818.2|1816.2|1818.5|1815.5|1819.1|1816.6|1817.9|1815.3|122
1582069500000|2020-02-18 23:45:00|1818.4|1815.4|1818.5|1816.5|1819|1816.5|1817.8|1815.3|135
1582069800000|2020-02-18 23:50:00|1818.6|1816.6|1818.5|1815.5|1819.1|1816.7|1818.2|1815.4|111
1582070100000|2020-02-18 23:55:00|1818.6|1815.6|1818.3|1815.3|1818.6|1816.2|1817.6|1814.9|126
1582070400000|2020-02-19 00:00:00|1817.8|1815.8|1816.9|1814.9|1818.4|1816|1816.5|1814|230
1582070700000|2020-02-19 00:05:00|1816.8|1814.8|1817.9|1814.9|1818|1815.6|1816.8|1814.2|153
1582071000000|2020-02-19 00:10:00|1817.6|1815.6|1817.4|1814.4|1818|1815.6|1816.8|1814.2|119
1582071300000|2020-02-19 00:15:00|1817.5|1814.5|1817.9|1815.9|1818.5|1815.9|1816.9|1814.3|106
1582071600000|2020-02-19 00:20:00|1818.3|1815.3|1818.2|1816.2|1818.8|1816.4|1817.7|1815.2|110
1582071900000|2020-02-19 00:25:00|1818.3|1816.3|1817.8|1815.8|1818.9|1816.4|1817.8|1815.2|151
1582072200000|2020-02-19 00:30:00|1818.1|1815.1|1818.8|1815.8|1818.9|1816.4|1817.7|1815.1|131
1582072500000|2020-02-19 00:35:00|1818.9|1815.9|1819.8|1816.8|1820.1|1817.7|1818.4|1815.8|156
1582072800000|2020-02-19 00:40:00|1819.7|1816.7|1819.9|1816.9|1820.2|1817.8|1819|1816.4|146
1582073100000|2020-02-19 00:45:00|1819.4|1817.4|1819.9|1816.9|1820.2|1817.8|1819|1816.3|126
1582073400000|2020-02-19 00:50:00|1820|1817|1820.7|1817.7|1820.9|1818.4|1819.2|1816.7|124
1582073700000|2020-02-19 00:55:00|1820.8|1817.8|1820.9|1817.9|1821.5|1818.9|1820|1817.3|157
1582074000000|2020-02-19 01:00:00|1820.8|1817.8|1822.8|1820.8|1823.5|1820.8|1818.1|1815.4|925
1582074300000|2020-02-19 01:05:00|1823.2|1820.2|1825.6|1822.6|1827.3|1825|1822.7|1820.2|926
1582074600000|2020-02-19 01:10:00|1825.7|1822.7|1826.3|1824.3|1827.2|1824.8|1824.4|1821.8|585
1582074900000|2020-02-19 01:15:00|1826.8|1823.8|1826.7|1823.7|1828.2|1825.9|1824.8|1822.2|609
1582075200000|2020-02-19 01:20:00|1826.6|1823.6|1825.8|1823.8|1827.4|1824.9|1824.6|1822.1|416
1582075500000|2020-02-19 01:25:00|1825.7|1823.7|1824.7|1822.7|1826.1|1823.8|1823.7|1821.2|312
1582075800000|2020-02-19 01:30:00|1824.6|1822.6|1824.1|1822.1|1825.7|1823.3|1823.5|1821|256
1582076100000|2020-02-19 01:35:00|1824.2|1822.2|1823.1|1821.1|1824.8|1822.6|1822.8|1820.4|289
1582076400000|2020-02-19 01:40:00|1823|1821|1824.3|1822.3|1824.7|1822.3|1822.8|1820.3|284
1582076700000|2020-02-19 01:45:00|1824.2|1822.2|1822.3|1820.3|1824.8|1822.3|1821.6|1819.1|243
1582077000000|2020-02-19 01:50:00|1822.2|1820.2|1822.1|1820.1|1823|1820.8|1821.3|1818.8|255
1582077300000|2020-02-19 01:55:00|1822|1820|1823.3|1820.3|1823.6|1821.3|1821.8|1819.2|326
1582077600000|2020-02-19 02:00:00|1823.2|1820.2|1822.7|1820.7|1823.5|1821.1|1822.3|1819.7|229
1582077900000|2020-02-19 02:05:00|1822.8|1820.8|1823.6|1821.6|1824.2|1821.7|1822.5|1820.2|161
1582078200000|2020-02-19 02:10:00|1823.7|1821.7|1823|1821|1824.4|1821.9|1822.7|1820.2|219
1582078500000|2020-02-19 02:15:00|1823.2|1821.2|1822.8|1819.8|1824.2|1821.9|1821.9|1819.3|222
1582078800000|2020-02-19 02:20:00|1822.5|1820.8|1822.7|1820.7|1823.6|1821|1822.2|1819.8|211
1582079100000|2020-02-19 02:25:00|1822.6|1820.6|1822.9|1820.9|1823.7|1821.4|1822.4|1819.9|133
1582079400000|2020-02-19 02:30:00|1823.6|1820.6|1825.5|1823.5|1826.3|1823.9|1823.1|1820.6|232
1582079700000|2020-02-19 02:35:00|1825.6|1823.6|1826|1824|1826.9|1824.5|1825.4|1822.8|171
1582080000000|2020-02-19 02:40:00|1826.1|1824.1|1825.8|1823.8|1826.8|1824.5|1825.7|1823.1|200
1582080300000|2020-02-19 02:45:00|1825.7|1823.7|1825.8|1823.8|1826.4|1824.4|1825.6|1823.2|77
1582080600000|2020-02-19 02:50:00|1825.9|1823.9|1825.9|1823.9|1826.4|1824|1825.3|1822.8|159
1582080900000|2020-02-19 02:55:00|1825.8|1823.8|1829.2|1826.2|1829.5|1827|1825.8|1823.3|309
1582081200000|2020-02-19 03:00:00|1829|1827|1828.2|1825.2|1829.5|1827|1827.4|1824.8|270
1582081500000|2020-02-19 03:05:00|1827.7|1825.7|1827.8|1825.8|1828.4|1826.1|1827.3|1824.8|219
1582081800000|2020-02-19 03:10:00|1827.9|1825.9|1827.8|1824.8|1828.4|1826.4|1827.3|1824.7|145
1582082100000|2020-02-19 03:15:00|1827.3|1825.3|1827.4|1825.4|1828|1825.5|1826.4|1824|193
1582082400000|2020-02-19 03:20:00|1827.3|1825.3|1826.8|1824.8|1827.9|1825.4|1826.6|1824|146
1582082700000|2020-02-19 03:25:00|1826.9|1824.9|1827.3|1825.3|1827.8|1825.5|1826.5|1824.1|154
1582083000000|2020-02-19 03:30:00|1827.8|1824.8|1827.9|1825.9|1828.5|1826.1|1827.1|1824.7|93
1582083300000|2020-02-19 03:35:00|1828|1826|1827.8|1825.8|1828.7|1826.5|1827.8|1825.4|149
1582083600000|2020-02-19 03:40:00|1827.9|1825.9|1827.2|1824.2|1828.5|1826.1|1827|1824.2|103
1582083900000|2020-02-19 03:45:00|1827.1|1824.1|1826.1|1824.1|1827.2|1824.7|1825.7|1823|100
1582084200000|2020-02-19 03:50:00|1826|1824|1825.6|1822.6|1826.4|1824.2|1825|1822.5|137
1582084500000|2020-02-19 03:55:00|1825.5|1822.5|1825.1|1823.1|1825.8|1823.2|1825|1822.5|99
1582084800000|2020-02-19 04:00:00|1825|1823|1825.9|1823.9|1826.3|1823.9|1824.6|1822.1|88
1582085100000|2020-02-19 04:05:00|1825.8|1823.8|1825.8|1823.8|1826.4|1824|1825.6|1823.2|107
1582085400000|2020-02-19 04:10:00|1825.9|1823.9|1826.3|1823.3|1826.6|1824.5|1825.6|1823.2|106
1582085700000|2020-02-19 04:15:00|1826|1824|1826.2|1824.2|1826.6|1824.3|1825.7|1823.2|89
1582086000000|2020-02-19 04:20:00|1826.1|1824.1|1826.1|1824.1|1826.6|1824.3|1825.7|1823.3|87
1582086300000|2020-02-19 04:25:00|1826.2|1824.2|1826.7|1824.7|1826.8|1824.7|1826.1|1823.6|81
1582086600000|2020-02-19 04:30:00|1826.6|1824.6|1826|1824|1827.2|1825|1826|1823.6|110
1582086900000|2020-02-19 04:35:00|1826.1|1824.1|1826.1|1824.1|1826.8|1824.4|1825.9|1823.6|89
1582087200000|2020-02-19 04:40:00|1826|1824|1825.7|1823.7|1826.6|1824.2|1825.5|1823|90
1582087500000|2020-02-19 04:45:00|1825.8|1823.8|1825.8|1823.8|1826.3|1824.3|1825.6|1823.2|84
1582087800000|2020-02-19 04:50:00|1825.9|1823.9|1825.7|1823.7|1826.3|1824|1825.6|1823.3|75
1582088100000|2020-02-19 04:55:00|1825.6|1823.6|1825.9|1823.9|1826.4|1824|1825.6|1823.1|89
1582088400000|2020-02-19 05:00:00|1825.8|1823.8|1825.7|1823.7|1826.4|1824|1825.3|1822.9|71
1582088700000|2020-02-19 05:05:00|1825.8|1823.8|1826.4|1823.4|1826.4|1824|1825.6|1823.3|94
1582089000000|2020-02-19 05:10:00|1826.3|1823.3|1826.8|1823.8|1826.9|1824.6|1826.1|1823.3|95
1582089300000|2020-02-19 05:15:00|1826.9|1823.9|1827.7|1825.7|1828.1|1826|1826.1|1823.8|130
1582089600000|2020-02-19 05:20:00|1827.8|1825.8|1828.2|1826.2|1828.7|1826.4|1827.6|1825.6|129
1582089900000|2020-02-19 05:25:00|1828.1|1826.1|1828.2|1826.2|1828.7|1826.5|1827.8|1825.3|123
1582090200000|2020-02-19 05:30:00|1828|1826|1828.3|1826.3|1829.5|1827.4|1828|1825.6|276
1582090500000|2020-02-19 05:35:00|1828.5|1826.5|1828.9|1826.9|1830.2|1827.8|1828.1|1826|214
1582090800000|2020-02-19 05:40:00|1828.8|1826.8|1829.3|1827.3|1829.8|1827.8|1828.7|1826.3|141
1582091100000|2020-02-19 05:45:00|1829.4|1827.4|1829.5|1827.5|1830.5|1828.1|1829.2|1826.9|183
1582091400000|2020-02-19 05:50:00|1830|1827|1829.9|1827.9|1830.4|1828.4|1829.3|1826.9|120
1582091700000|2020-02-19 05:55:00|1830|1828|1830.4|1827.4|1830.4|1828|1827.8|1825.3|201
1582092000000|2020-02-19 06:00:00|1830|1828|1829.8|1827.8|1830.9|1828.5|1829.3|1826.7|206
1582092300000|2020-02-19 06:05:00|1829.9|1827.9|1831.1|1829.1|1831.2|1829.2|1829.8|1827.4|192
1582092600000|2020-02-19 06:10:00|1831.2|1829.2|1832.9|1829.9|1833|1830.8|1830.8|1828.2|213
1582092900000|2020-02-19 06:15:00|1832.8|1829.8|1832.8|1829.8|1833.2|1830.9|1832.2|1829.7|228
1582093200000|2020-02-19 06:20:00|1832.3|1830.3|1835.3|1832.3|1835.3|1833|1831.3|1828.9|219
1582093500000|2020-02-19 06:25:00|1835.4|1832.4|1832.7|1830.7|1835.5|1833|1832.5|1830|361
1582093800000|2020-02-19 06:30:00|1832.4|1830.4|1829.4|1827.4|1832.6|1830.4|1829.3|1826.9|231
1582094100000|2020-02-19 06:35:00|1829.5|1827.5|1830|1827|1830.4|1828|1829.3|1826.8|199
1582094400000|2020-02-19 06:40:00|1829.9|1826.9|1830.5|1828.5|1831|1828.6|1829.4|1826.9|178
1582094700000|2020-02-19 06:45:00|1830.4|1828.4|1829.9|1827.9|1830.9|1828.5|1829.7|1827.2|127
1582095000000|2020-02-19 06:50:00|1829.8|1827.8|1828.3|1826.3|1830.2|1827.9|1828.1|1825.5|154
1582095300000|2020-02-19 06:55:00|1828.2|1826.2|1829.6|1826.6|1829.8|1827.2|1827.7|1825.3|195
1582095600000|2020-02-19 07:00:00|1829.7|1826.7|1828.9|1826.9|1829.7|1827.1|1828.3|1825.9|98
1582095900000|2020-02-19 07:05:00|1829.1|1827.1|1828.5|1826.5|1830.5|1828.1|1828.4|1826|147
1582096200000|2020-02-19 07:10:00|1828.6|1826.6|1830.4|1827.4|1830.5|1828.5|1828.5|1826|160
1582096500000|2020-02-19 07:15:00|1830.3|1827.3|1829.9|1827.9|1830.4|1828|1829.3|1826.9|127
1582096800000|2020-02-19 07:20:00|1830.5|1827.5|1831.4|1828.4|1832.3|1829.9|1829.5|1826.9|246
1582097100000|2020-02-19 07:25:00|1831.3|1828.3|1831.4|1829.4|1832.5|1830.1|1830.9|1828.3|170
1582097400000|2020-02-19 07:30:00|1831.5|1829.5|1830.3|1827.3|1833.4|1830.8|1829.7|1827.2|271
1582097700000|2020-02-19 07:35:00|1829.7|1827.7|1829.8|1827.8|1830.7|1828.3|1829.1|1826.8|237
1582098000000|2020-02-19 07:40:00|1829.7|1827.7|1830.3|1828.3|1831.3|1829|1829.7|1827.2|192
1582098300000|2020-02-19 07:45:00|1830.2|1828.2|1830.9|1828.9|1831.3|1828.9|1829.8|1827.2|194
1582098600000|2020-02-19 07:50:00|1830.8|1828.8|1830.3|1828.3|1832|1829.5|1830.3|1827.9|165
1582098900000|2020-02-19 07:55:00|1830.4|1828.4|1829.8|1827.8|1830.9|1828.4|1829.6|1827.3|101
1582099200000|2020-02-19 08:00:00|1829.7|1827.7|1830.7|1828.7|1831.8|1829.4|1829.7|1827.2|277
1582099500000|2020-02-19 08:05:00|1830.6|1828.6|1831.7|1828.7|1832.9|1830.4|1830.6|1828.2|448
1582099800000|2020-02-19 08:10:00|1831.6|1828.6|1833.7|1831.7|1834.4|1832|1831.5|1828.5|222
1582100100000|2020-02-19 08:15:00|1833.6|1831.6|1833.6|1831.6|1834.8|1832.4|1833.3|1830.8|192
1582100400000|2020-02-19 08:20:00|1833.5|1831.5|1834.2|1832.2|1834.7|1832.2|1833.5|1831.1|182
1582100700000|2020-02-19 08:25:00|1834.5|1832.5|1835|1833|1835.6|1833.5|1833.5|1831.3|229
1582101000000|2020-02-19 08:30:00|1835.1|1833.1|1836.2|1834.2|1837|1834.8|1834.1|1832|329
1582101300000|2020-02-19 08:35:00|1836.1|1834.1|1837.1|1835.1|1839|1836.4|1835.7|1833.2|228
1582101600000|2020-02-19 08:40:00|1837.5|1834.5|1837.7|1835.7|1841.4|1838.7|1837|1834.5|350
1582101900000|2020-02-19 08:45:00|1838.3|1835.3|1835.5|1833.5|1839.6|1837.1|1835.4|1833.4|337
1582102200000|2020-02-19 08:50:00|1835.4|1833.4|1836.5|1833.5|1837.8|1835.1|1835.1|1832.9|255
1582102500000|2020-02-19 08:55:00|1835.9|1833.9|1837.2|1835.2|1838.1|1835.6|1835.5|1832.9|238
1582102800000|2020-02-19 09:00:00|1837.1|1835.1|1837.6|1834.6|1838.6|1836.1|1836.6|1834.1|235
1582103100000|2020-02-19 09:05:00|1837.5|1834.5|1838.5|1836.5|1839.1|1836.7|1836.8|1834.4|237
1582103400000|2020-02-19 09:10:00|1838.4|1836.4|1838|1835|1839.2|1836.8|1837.1|1834.6|235
1582103700000|2020-02-19 09:15:00|1837.4|1835.4|1837|1834|1838.6|1836.2|1836|1833.5|262
1582104000000|2020-02-19 09:20:00|1837.1|1834.1|1837.2|1834.2|1837.5|1835.3|1836.3|1833.9|162
1582104300000|2020-02-19 09:25:00|1837.1|1834.1|1838|1836|1838.4|1836|1836.5|1834|185
1582104600000|2020-02-19 09:30:00|1837.9|1835.9|1838.1|1836.1|1839.4|1837|1837.6|1835|204
1582104900000|2020-02-19 09:35:00|1838|1836|1839.9|1837.9|1840.7|1838.6|1837.5|1835|196
1582105200000|2020-02-19 09:40:00|1840|1838|1840|1837|1841.1|1838.4|1839|1836.5|239
1582105500000|2020-02-19 09:45:00|1839.9|1836.9|1839.5|1836.5|1840|1837.6|1839|1836.4|175
1582105800000|2020-02-19 09:50:00|1839.4|1836.4|1837.5|1834.5|1839.6|1837|1836.9|1834.4|198
1582106100000|2020-02-19 09:55:00|1837.6|1834.6|1837.7|1834.7|1838|1835.8|1836.6|1834.2|121
1582106400000|2020-02-19 10:00:00|1837.6|1834.6|1836.5|1834.5|1837.6|1835.1|1836.5|1834.1|123
1582106700000|2020-02-19 10:05:00|1836.6|1834.6|1836|1833|1837.3|1835.2|1835.4|1833|165
1582107000000|2020-02-19 10:10:00|1836.1|1833.1|1836.7|1833.7|1837.5|1834.9|1835.6|1833.1|152
1582107300000|2020-02-19 10:15:00|1836.8|1833.8|1836.1|1834.1|1837.1|1834.6|1835.6|1833.2|90
1582107600000|2020-02-19 10:20:00|1836|1834|1836.3|1834.3|1837|1834.6|1836|1833.6|115
1582107900000|2020-02-19 10:25:00|1836.4|1834.4|1836.6|1833.6|1837.5|1835.5|1835.2|1833.1|125
1582108200000|2020-02-19 10:30:00|1836.7|1833.7|1835.7|1833.7|1837.3|1834.9|1835.2|1833|217
1582108500000|2020-02-19 10:35:00|1835.8|1833.8|1838|1835|1838.1|1835.7|1835.7|1833.3|135
1582108800000|2020-02-19 10:40:00|1838.1|1835.1|1839|1836|1841.1|1838.6|1837.5|1835.1|228
1582109100000|2020-02-19 10:45:00|1838.6|1836.6|1838.6|1836.6|1840|1837.5|1838.5|1836|190
1582109400000|2020-02-19 10:50:00|1838.7|1836.7|1837.6|1835.6|1839.7|1837.3|1837.6|1835|158
1582109700000|2020-02-19 10:55:00|1838.2|1835.2|1837.8|1835.8|1838.7|1836.2|1837.6|1835.1|116
1582110000000|2020-02-19 11:00:00|1837.7|1835.7|1837.9|1835.9|1839.2|1836.9|1837.6|1835.2|183
1582110300000|2020-02-19 11:05:00|1837.8|1835.8|1838|1836|1838.6|1836.2|1837.3|1834.7|114
1582110600000|2020-02-19 11:10:00|1838.1|1836.1|1839.4|1837.4|1840|1837.7|1837.4|1835|155
1582110900000|2020-02-19 11:15:00|1839.3|1837.3|1839.7|1837.7|1840.6|1838.2|1838.6|1836|198
1582111200000|2020-02-19 11:20:00|1839.6|1837.6|1838.6|1836.6|1840.1|1837.7|1838.1|1835.6|201
1582111500000|2020-02-19 11:25:00|1838.7|1836.7|1837.5|1835.5|1839.1|1836.7|1837.3|1834.8|203
1582111800000|2020-02-19 11:30:00|1837.6|1835.6|1838.9|1836.9|1839.4|1837|1837.2|1834.5|159
1582112100000|2020-02-19 11:35:00|1839|1837|1840.5|1837.5|1840.9|1838.4|1838.8|1836.5|214
1582112400000|2020-02-19 11:40:00|1840.4|1837.4|1837.5|1834.5|1840.4|1837.9|1836.6|1834.2|209
1582112700000|2020-02-19 11:45:00|1837.6|1834.6|1836.9|1833.9|1838.1|1835.6|1835.8|1833.2|238
1582113000000|2020-02-19 11:50:00|1837|1834|1836.5|1833.5|1837.1|1834.7|1835.9|1833.3|182
1582113300000|2020-02-19 11:55:00|1836.4|1833.4|1836.6|1833.6|1837|1834.5|1834.7|1832.2|221
1582113600000|2020-02-19 12:00:00|1836.2|1834.2|1836.5|1833.5|1836.6|1834.5|1834.9|1832.5|303
1582113900000|2020-02-19 12:05:00|1836.1|1834.1|1835.6|1832.6|1836.9|1834.4|1834.7|1832.3|206
1582114200000|2020-02-19 12:10:00|1835.7|1832.7|1834.2|1832.2|1835.8|1833.5|1834.1|1831.8|191
1582114500000|2020-02-19 12:15:00|1834.3|1832.3|1832.3|1829.3|1834.6|1832.3|1832.3|1829.3|147
1582114800000|2020-02-19 12:20:00|1832.4|1829.4|1832.5|1829.5|1832.6|1830.2|1830.8|1828.2|282
1582115100000|2020-02-19 12:25:00|1832.6|1829.6|1834.1|1832.1|1835.1|1832.8|1831.9|1829.4|211
1582115400000|2020-02-19 12:30:00|1834.2|1832.2|1832.9|1830.9|1834.8|1832.4|1832.7|1830.3|311
1582115700000|2020-02-19 12:35:00|1833|1831|1834.4|1831.4|1834.8|1832.4|1832.7|1830.3|196
1582116000000|2020-02-19 12:40:00|1833.9|1831.9|1833.2|1831.2|1834.6|1832|1833|1830.7|220
1582116300000|2020-02-19 12:45:00|1833.3|1831.3|1833.5|1830.5|1833.6|1831.3|1831.6|1829.1|217
1582116600000|2020-02-19 12:50:00|1833.6|1830.6|1833.7|1830.7|1834.6|1831.7|1832.8|1830.5|164
1582116900000|2020-02-19 12:55:00|1833.5|1830.5|1833.3|1831.3|1834.3|1831.7|1832.8|1830.1|130
1582117200000|2020-02-19 13:00:00|1833.2|1831.2|1837.1|1835.1|1838.2|1835.8|1832.6|1830.1|299
1582117500000|2020-02-19 13:05:00|1837.2|1835.2|1837.5|1834.5|1838.1|1835.8|1835.3|1832.8|255
1582117800000|2020-02-19 13:10:00|1837.4|1834.4|1838|1835|1838.2|1835.8|1836.8|1834.3|127
1582118100000|2020-02-19 13:15:00|1837.9|1834.9|1837|1834|1838.4|1835.9|1836.4|1833.8|183
1582118400000|2020-02-19 13:20:00|1836.9|1833.9|1837.5|1834.5|1837.9|1835.5|1834.1|1831.5|219
1582118700000|2020-02-19 13:25:00|1837.6|1834.6|1838.4|1835.4|1838.9|1836.3|1837.1|1834.4|238
1582119000000|2020-02-19 13:30:00|1836|1833|1836.5|1834.5|1838.3|1835.7|1835.6|1832.8|325
1582119300000|2020-02-19 13:35:00|1836.4|1834.4|1834.8|1831.8|1837.1|1834.7|1832.3|1829.3|359
1582119600000|2020-02-19 13:40:00|1834.9|1831.9|1833.5|1830.5|1835.7|1833.1|1832.9|1830.4|296
1582119900000|2020-02-19 13:45:00|1833.4|1830.4|1831.3|1828.3|1833.8|1831.3|1830.2|1827.6|413
1582120200000|2020-02-19 13:50:00|1831.4|1828.4|1829.9|1826.9|1832.3|1829.6|1829.1|1826.4|253
1582120500000|2020-02-19 13:55:00|1830|1827|1824|1821|1830.5|1827.9|1823.4|1820.7|433
1582120800000|2020-02-19 14:00:00|1823.9|1820.9|1824.5|1822.5|1825|1822.7|1819.9|1817.4|519
1582121100000|2020-02-19 14:05:00|1824.4|1822.4|1828.9|1825.9|1829|1826.5|1823.5|1821.2|390
1582121400000|2020-02-19 14:10:00|1828.8|1825.8|1825.9|1822.9|1831|1828.2|1825.7|1822.9|323
1582121700000|2020-02-19 14:15:00|1826|1823|1826.1|1823.1|1827.5|1825.1|1824.6|1822.1|311
1582122000000|2020-02-19 14:20:00|1825.7|1823.7|1828|1825|1828.9|1826.5|1825.1|1822.7|394
1582122300000|2020-02-19 14:25:00|1828.1|1825.1|1825.4|1823.4|1828.4|1826|1824.6|1822|301
1582122600000|2020-02-19 14:30:00|1825.9|1822.9|1825.2|1822.2|1826.6|1824.4|1821.6|1819|608
1582122900000|2020-02-19 14:35:00|1825.4|1822.4|1826.9|1823.9|1827.4|1825|1824.7|1822.2|484
1582123200000|2020-02-19 14:40:00|1826.7|1823.7|1829.5|1826.5|1829.6|1827|1825.7|1823|403
1582123500000|2020-02-19 14:45:00|1829.1|1827.1|1826.9|1823.9|1829.9|1827.7|1826.4|1823.9|370
1582123800000|2020-02-19 14:50:00|1827|1824|1823.5|1820.5|1827.5|1825.1|1823|1820.5|332
1582124100000|2020-02-19 14:55:00|1823.6|1820.6|1825.3|1822.3|1825.6|1823.1|1822.7|1820.1|375
1582124400000|2020-02-19 15:00:00|1825.4|1822.4|1824.2|1821.2|1825.6|1823.2|1822.7|1820.2|394
1582124700000|2020-02-19 15:05:00|1824.1|1821.1|1826|1824|1826.6|1824.2|1822.2|1819.6|357
1582125000000|2020-02-19 15:10:00|1825.9|1823.9|1827.7|1824.7|1828.7|1826|1825.8|1823.5|284
1582125300000|2020-02-19 15:15:00|1827.2|1825.2|1828.6|1825.6|1828.7|1826.3|1827|1824.2|320
1582125600000|2020-02-19 15:20:00|1828.5|1825.5|1829.6|1826.6|1829.7|1827.3|1828.2|1825.4|359
1582125900000|2020-02-19 15:25:00|1829.7|1826.7|1829.6|1826.6|1831.1|1828.6|1829.1|1826.5|309
1582126200000|2020-02-19 15:30:00|1829.5|1826.5|1829.1|1827.1|1830.6|1828.1|1828|1825.5|323
1582126500000|2020-02-19 15:35:00|1829.2|1827.2|1828.7|1826.7|1830.6|1828.2|1827.5|1825.1|279
1582126800000|2020-02-19 15:40:00|1828.6|1826.6|1830.1|1827.1|1830.3|1827.8|1827.6|1825.1|248
1582127100000|2020-02-19 15:45:00|1829.7|1827.7|1829.5|1826.5|1830.9|1828.6|1827.9|1825.3|287
1582127400000|2020-02-19 15:50:00|1829.2|1827.2|1828.5|1825.5|1830.6|1828.1|1827.8|1825.3|346
1582127700000|2020-02-19 15:55:00|1828.6|1825.6|1828.9|1825.9|1830.3|1827.8|1828.2|1825.6|278
1582128000000|2020-02-19 16:00:00|1829|1826|1826|1823|1829.9|1827.5|1825.4|1822.7|267
1582128300000|2020-02-19 16:05:00|1825.9|1822.9|1825.9|1823.9|1826.7|1824.2|1824.6|1822.3|199
1582128600000|2020-02-19 16:10:00|1826.5|1823.5|1827.8|1824.8|1828.3|1825.9|1825.6|1823.2|213
1582128900000|2020-02-19 16:15:00|1827.3|1825.3|1826.7|1824.7|1828.5|1826|1825.6|1823.5|295
1582129200000|2020-02-19 16:20:00|1826.8|1824.8|1825.6|1822.6|1828.8|1826.3|1824.7|1822.2|332
1582129500000|2020-02-19 16:25:00|1825.5|1822.5|1826.7|1823.7|1826.8|1824.3|1824.1|1821.9|291
1582129800000|2020-02-19 16:30:00|1826.3|1824.3|1824.1|1822.1|1826.3|1824.3|1823.6|1821.1|312
1582130100000|2020-02-19 16:35:00|1824.6|1821.6|1822.1|1820.1|1824.8|1822.2|1822.1|1819.5|280
1582130400000|2020-02-19 16:40:00|1822|1820|1825.7|1822.7|1825.8|1823.3|1821.1|1818.7|287
1582130700000|2020-02-19 16:45:00|1825.6|1822.6|1827.2|1825.2|1827.5|1825.3|1824.7|1822|254
1582131000000|2020-02-19 16:50:00|1827.3|1825.3|1827.3|1825.3|1829|1826.4|1826.2|1823.8|341
1582131300000|2020-02-19 16:55:00|1827.2|1825.2|1828.7|1825.7|1828.9|1826.3|1827.1|1824.6|240
1582131600000|2020-02-19 17:00:00|1828.6|1825.6|1828.9|1826.9|1830.9|1828.1|1827.8|1825.3|290
1582131900000|2020-02-19 17:05:00|1829|1827|1827.3|1825.3|1829.4|1827|1826.7|1824.2|143
1582132200000|2020-02-19 17:10:00|1827.4|1825.4|1828|1826|1829.1|1826.7|1826.8|1824.5|164
1582132500000|2020-02-19 17:15:00|1827.9|1825.9|1829.9|1826.9|1830.1|1827.3|1827.7|1825.1|192
1582132800000|2020-02-19 17:20:00|1829.3|1827.3|1829.9|1827.9|1831|1828.5|1829.3|1826.9|204
1582133100000|2020-02-19 17:25:00|1829.8|1827.8|1830.5|1828.5|1831.2|1828.7|1829.4|1826.8|212
1582133400000|2020-02-19 17:30:00|1830.4|1828.4|1829|1827|1831.2|1828.7|1828.9|1826.3|168
1582133700000|2020-02-19 17:35:00|1828.9|1826.9|1829.5|1827.5|1830.2|1827.9|1828.8|1826.6|122
1582134000000|2020-02-19 17:40:00|1830.1|1827.1|1830.4|1828.4|1830.9|1828.6|1829.2|1826.8|111
1582134300000|2020-02-19 17:45:00|1830.3|1828.3|1831.9|1829.9|1832.6|1830.1|1830.3|1828.2|177
1582134600000|2020-02-19 17:50:00|1831.8|1829.8|1831.2|1829.2|1832.5|1830|1830.8|1828.4|201
1582134900000|2020-02-19 17:55:00|1831.3|1829.3|1831.2|1829.2|1832|1829.5|1830.8|1828.4|161
1582135200000|2020-02-19 18:00:00|1831.1|1829.1|1831.2|1829.2|1832.4|1830|1830.8|1828.3|161
1582135500000|2020-02-19 18:05:00|1831.3|1829.3|1832.9|1830.9|1833.4|1830.9|1831.2|1829.1|152
1582135800000|2020-02-19 18:10:00|1833|1831|1834|1831|1834.3|1831.7|1832.8|1830.4|193
1582136100000|2020-02-19 18:15:00|1833.5|1831.5|1833.3|1831.3|1834.2|1832|1833|1830.6|132
1582136400000|2020-02-19 18:20:00|1833.5|1831.5|1834.1|1832.1|1834.9|1832.5|1833|1830.5|175
1582136700000|2020-02-19 18:25:00|1834.3|1832.3|1833.9|1830.9|1835.7|1833.2|1833.7|1830.9|148
1582137000000|2020-02-19 18:30:00|1834.1|1831.1|1834.9|1832.9|1835.6|1833.1|1833.5|1831|137
1582137300000|2020-02-19 18:35:00|1835.4|1832.4|1835.6|1833.6|1835.6|1833.6|1834.6|1832.1|98
1582137600000|2020-02-19 18:40:00|1835.5|1833.5|1836|1834|1836.6|1834.2|1835.4|1833.4|79
1582137900000|2020-02-19 18:45:00|1836.1|1834.1|1836.6|1834.6|1837.3|1834.7|1835.3|1833|109
1582138200000|2020-02-19 18:50:00|1836.5|1834.5|1836.6|1834.6|1837.2|1834.7|1836.1|1833.6|81
1582138500000|2020-02-19 18:55:00|1836.7|1834.7|1838.1|1835.1|1838.8|1836.3|1836.6|1834.4|181
1582138800000|2020-02-19 19:00:00|1838.2|1835.2|1835.5|1832.5|1839.1|1836.6|1835.4|1832.4|364
1582139100000|2020-02-19 19:05:00|1835.6|1832.6|1834.1|1831.1|1835.9|1833.2|1833.4|1830.9|264
1582139400000|2020-02-19 19:10:00|1833.6|1831.6|1832.4|1830.4|1835.7|1833|1832.1|1829.8|251
1582139700000|2020-02-19 19:15:00|1832.8|1829.8|1832|1829|1833.2|1830.7|1830.3|1828|322
1582140000000|2020-02-19 19:20:00|1832.1|1829.1|1834.6|1832.6|1835.1|1832.7|1831.6|1829|231
1582140300000|2020-02-19 19:25:00|1835.2|1832.2|1835.7|1833.7|1836.5|1834|1834.5|1831.9|187
1582140600000|2020-02-19 19:30:00|1835.6|1833.6|1837|1835|1838.1|1835.7|1835.5|1833|190
1582140900000|2020-02-19 19:35:00|1837.5|1834.5|1836|1834|1837.6|1835.1|1835.8|1833.4|140
1582141200000|2020-02-19 19:40:00|1836.1|1834.1|1836.1|1833.1|1836.7|1834.2|1835.3|1832.9|164
1582141500000|2020-02-19 19:45:00|1835.6|1833.6|1834.1|1831.1|1836.2|1833.7|1833.2|1830.7|299
1582141800000|2020-02-19 19:50:00|1834|1831|1834.3|1831.3|1834.5|1832|1832.8|1830.5|179
1582142100000|2020-02-19 19:55:00|1834.4|1831.4|1833.2|1830.2|1834.6|1832.1|1832.6|1830.1|198
1582142400000|2020-02-19 20:00:00|1833|1831|1835.5|1833.5|1836.2|1833.6|1832.1|1829.4|256
1582142700000|2020-02-19 20:05:00|1835.6|1833.6|1836.2|1834.2|1836.8|1834.3|1835.1|1832.4|175
1582143000000|2020-02-19 20:10:00|1836.1|1834.1|1835.6|1833.6|1836.8|1834.3|1835.3|1832.9|170
1582143300000|2020-02-19 20:15:00|1835.7|1833.7|1836.5|1834.5|1837.2|1834.9|1835.7|1833.1|193
1582143600000|2020-02-19 20:20:00|1836.6|1834.6|1838.3|1836.3|1839.1|1836.7|1836.2|1833.8|138
1582143900000|2020-02-19 20:25:00|1838.2|1836.2|1838.1|1835.1|1839.1|1836.6|1837.5|1834.7|179
1582144200000|2020-02-19 20:30:00|1838.2|1835.2|1838.1|1836.1|1838.5|1836.1|1837|1834.5|156
1582144500000|2020-02-19 20:35:00|1838|1836|1839.1|1836.1|1839.2|1836.6|1837.6|1835.1|137
1582144800000|2020-02-19 20:40:00|1839.2|1836.2|1840.3|1838.3|1840.9|1838.3|1838.1|1835.6|170
1582145100000|2020-02-19 20:45:00|1840.4|1838.4|1843.1|1841.1|1843.8|1841.2|1840.2|1837.7|277
1582145400000|2020-02-19 20:50:00|1843.2|1841.2|1843.9|1841.9|1844.9|1842.4|1843.1|1840.7|308
1582145700000|2020-02-19 20:55:00|1843.8|1841.8|1848.2|1845.2|1848.3|1845.8|1843.5|1841.5|288
1582146000000|2020-02-19 21:00:00|1848|1845|1842.4|1840.4|1848|1845.1|1842|1839.4|313
1582146300000|2020-02-19 21:05:00|1842.5|1840.5|1843|1840|1843.7|1841.3|1841.9|1839.3|162
1582146600000|2020-02-19 21:10:00|1843.1|1840.1|1842|1840|1843.1|1840.7|1841.7|1839.1|144
1582146900000|2020-02-19 21:15:00|1841.9|1839.9|1842.1|1839.1|1842.5|1840.1|1841.4|1838.9|94
1582147200000|2020-02-19 21:20:00|1842.2|1839.2|1841.6|1839.6|1842.6|1839.8|1841.2|1838.6|82
1582147500000|2020-02-19 21:25:00|1841.7|1839.7|1842.2|1839.2|1842.5|1840.3|1841.6|1839|83
1582147800000|2020-02-19 21:30:00|1842.1|1839.1|1842.5|1840.5|1843|1840.5|1841.7|1839|128
1582148100000|2020-02-19 21:35:00|1842.6|1840.6|1843.5|1840.5|1844|1841.6|1842.6|1840|180
1582148400000|2020-02-19 21:40:00|1843.4|1840.4|1842.7|1839.7|1843.6|1841.1|1842|1839.4|82
1582148700000|2020-02-19 21:45:00|1842.6|1839.6|1844|1841|1844.2|1841.3|1842.1|1839.5|98
1582149000000|2020-02-19 21:50:00|1843.9|1840.9|1844.6|1841.6|1844.6|1842.1|1843|1840.5|94
1582149300000|2020-02-19 21:55:00|1844.5|1841.5|1844.6|1841.6|1844.9|1842.1|1843.9|1841.3|72
1582153200000|2020-02-19 23:00:00|1841.3|1838.3|1844|1841|1844.4|1841.7|1841.2|1838.2|199
1582153500000|2020-02-19 23:05:00|1843.9|1840.9|1845|1842|1845.2|1842.6|1843.2|1840.5|172
1582153800000|2020-02-19 23:10:00|1845.2|1842.2|1844.7|1841.7|1845.8|1842.8|1844.4|1841.4|173
1582154100000|2020-02-19 23:15:00|1844.9|1841.9|1845|1842|1845.9|1843.3|1844|1841.3|150
1582154400000|2020-02-19 23:20:00|1844.6|1842.6|1845.9|1842.9|1846.3|1843.8|1844.4|1841.9|162
1582154700000|2020-02-19 23:25:00|1845.5|1843.5|1846.3|1843.3|1846.4|1843.7|1845.3|1842.6|106
1582155000000|2020-02-19 23:30:00|1846.2|1843.2|1844.2|1841.2|1846.2|1843.5|1843.7|1841.2|166
1582155300000|2020-02-19 23:35:00|1844.3|1841.3|1842.7|1839.7|1844.7|1842.1|1842.3|1839.6|134
1582155600000|2020-02-19 23:40:00|1842.4|1840.4|1843.1|1840.1|1843.5|1841|1842.1|1839.5|150
1582155900000|2020-02-19 23:45:00|1843.2|1840.2|1842.2|1840.2|1843.2|1840.7|1842|1839.3|134
1582156200000|2020-02-19 23:50:00|1842.3|1840.3|1842.5|1839.5|1843.1|1840.6|1841.9|1839.4|129
1582156500000|2020-02-19 23:55:00|1842.4|1839.4|1841.3|1839.3|1842.5|1840|1840.9|1838.5|162
1582156800000|2020-02-20 00:00:00|1841.5|1839.5|1840.1|1838.1|1841.5|1839.5|1838.9|1836.6|256
1582157100000|2020-02-20 00:05:00|1840.2|1838.2|1840.5|1838.5|1840.8|1838.5|1838.5|1836.1|275
1582157400000|2020-02-20 00:10:00|1840.4|1838.4|1841.4|1839.4|1841.8|1839.4|1840.1|1837.8|225
1582157700000|2020-02-20 00:15:00|1841.3|1839.3|1840.3|1838.3|1842.3|1839.9|1839.8|1837.4|198
1582158000000|2020-02-20 00:20:00|1840.4|1838.4|1840.2|1838.2|1841.2|1838.7|1840|1837.5|162
1582158300000|2020-02-20 00:25:00|1840.1|1838.1|1839.3|1837.3|1840.3|1838.2|1838.8|1836.7|119
1582158600000|2020-02-20 00:30:00|1839.4|1837.4|1840.9|1837.9|1841.1|1839|1839.4|1837.2|143
1582158900000|2020-02-20 00:35:00|1840.4|1838.4|1840.4|1838.4|1841.3|1838.9|1840.2|1837.8|125
1582159200000|2020-02-20 00:40:00|1840.3|1838.3|1841|1839|1841|1839|1839.8|1837.2|121
1582159500000|2020-02-20 00:45:00|1840.9|1838.9|1840.8|1838.8|1841.4|1839.1|1840.3|1838|146
1582159800000|2020-02-20 00:50:00|1840.7|1838.7|1839.3|1837.3|1841.3|1838.8|1838.9|1836.7|158
1582160100000|2020-02-20 00:55:00|1839.4|1837.4|1838.8|1835.8|1840.3|1837.9|1837.9|1835.5|154
1582160400000|2020-02-20 01:00:00|1838.2|1836.2|1833|1831|1838.2|1836.2|1831.2|1828.7|627
1582160700000|2020-02-20 01:05:00|1832.9|1830.9|1832.3|1830.3|1834.7|1832.4|1832.2|1830.2|300
1582161000000|2020-02-20 01:10:00|1832.4|1830.4|1830.3|1828.3|1832.5|1830.4|1828.8|1826.5|478
1582161300000|2020-02-20 01:15:00|1830.2|1828.2|1830.4|1828.4|1831.6|1829.3|1829.2|1826.8|291
1582161600000|2020-02-20 01:20:00|1830.3|1828.3|1830.9|1828.9|1831.6|1829.2|1830.2|1828.1|252
1582161900000|2020-02-20 01:25:00|1831|1829|1831.3|1829.3|1832.6|1830.2|1830.9|1828.6|215
1582162200000|2020-02-20 01:30:00|1831.2|1829.2|1832.7|1830.7|1833.6|1831.2|1830.6|1828.1|296
1582162500000|2020-02-20 01:35:00|1832.8|1830.8|1834.3|1832.3|1835.3|1833.2|1832.8|1830.8|300
1582162800000|2020-02-20 01:40:00|1834.7|1831.7|1833.7|1831.7|1835.3|1833.2|1833.1|1830.9|202
1582163100000|2020-02-20 01:45:00|1833.6|1831.6|1833.5|1831.5|1834.4|1832|1833|1830.6|153
1582163400000|2020-02-20 01:50:00|1833.4|1831.4|1834.3|1832.3|1834.8|1832.4|1833.4|1831.1|165
1582163700000|2020-02-20 01:55:00|1834.4|1832.4|1837.4|1835.4|1838.4|1835.9|1833.8|1831.2|244
1582164000000|2020-02-20 02:00:00|1837.3|1835.3|1838.1|1836.1|1839.3|1837.2|1836.6|1834.2|297
1582164300000|2020-02-20 02:05:00|1838|1836|1837|1835|1838.2|1836.1|1836.5|1834.2|214
1582164600000|2020-02-20 02:10:00|1837.1|1835.1|1838.1|1836.1|1838.6|1836.2|1836.7|1834.2|216
1582164900000|2020-02-20 02:15:00|1838.2|1836.2|1837.6|1835.6|1838.8|1836.3|1837.2|1834.8|151
1582165200000|2020-02-20 02:20:00|1837.5|1835.5|1837.9|1835.9|1838.6|1836.2|1837.5|1834.9|128
1582165500000|2020-02-20 02:25:00|1837.8|1835.8|1837.8|1835.8|1838.4|1836|1837.3|1835.1|83
1582165800000|2020-02-20 02:30:00|1837.7|1835.7|1839|1837|1839.6|1837.3|1837.7|1835.3|261
1582166100000|2020-02-20 02:35:00|1839.6|1836.6|1841.7|1838.7|1842.3|1839.9|1838.1|1835.7|377
1582166400000|2020-02-20 02:40:00|1841.2|1839.2|1841.3|1838.3|1844.1|1841.9|1840.6|1838.1|326
1582166700000|2020-02-20 02:45:00|1841.4|1838.4|1840.1|1838.1|1841.5|1839|1839.5|1837.1|313
1582167000000|2020-02-20 02:50:00|1840|1838|1838.7|1836.7|1840.4|1838.2|1837.6|1835.1|291
1582167300000|2020-02-20 02:55:00|1838.6|1836.6|1838.4|1836.4|1839.6|1837.2|1837.8|1835.5|261
1582167600000|2020-02-20 03:00:00|1838.5|1836.5|1839.2|1837.2|1840.5|1837.6|1837.9|1835.6|356
1582167900000|2020-02-20 03:05:00|1839.3|1837.3|1839|1837|1840.4|1838.2|1839|1836.7|248
1582168200000|2020-02-20 03:10:00|1839.5|1836.5|1839.1|1837.1|1840.3|1837.9|1838.4|1836.2|295
1582168500000|2020-02-20 03:15:00|1839.2|1837.2|1839.3|1837.3|1839.6|1837.5|1838.5|1836.2|228
1582168800000|2020-02-20 03:20:00|1839.4|1837.4|1842|1840|1843.7|1841.1|1839.2|1836.9|331
1582169100000|2020-02-20 03:25:00|1841.9|1839.9|1844.9|1841.9|1845.6|1842.9|1841.8|1839.7|357
1582169400000|2020-02-20 03:30:00|1845.1|1842.1|1842.8|1839.8|1845.3|1842.8|1842.1|1839.4|285
1582169700000|2020-02-20 03:35:00|1842.7|1839.7|1841.5|1839.5|1843|1840.3|1841.4|1838.9|199
1582170000000|2020-02-20 03:40:00|1841.6|1839.6|1841|1839|1842.4|1839.9|1840.9|1838.4|152
1582170300000|2020-02-20 03:45:00|1841.4|1838.4|1840.3|1838.3|1841.5|1839.2|1840.2|1837.9|149
1582170600000|2020-02-20 03:50:00|1840.4|1838.4|1841.2|1839.2|1841.8|1839.3|1840.3|1838|159
1582170900000|2020-02-20 03:55:00|1841.3|1839.3|1840.9|1837.9|1841.7|1839.3|1839.9|1837.4|140
1582171200000|2020-02-20 04:00:00|1841.1|1838.1|1839.8|1837.8|1841.5|1838.9|1839.7|1837.2|207
1582171500000|2020-02-20 04:05:00|1839.9|1837.9|1839.9|1836.9|1840.3|1838|1839.3|1836.8|140
1582171800000|2020-02-20 04:10:00|1839.4|1837.4|1839.3|1837.3|1839.9|1837.4|1838|1835.6|169
1582172100000|2020-02-20 04:15:00|1839.2|1837.2|1838.7|1836.7|1840.5|1838|1838.6|1836.3|69
1582172400000|2020-02-20 04:20:00|1838.6|1836.6|1839|1837|1839.7|1837.2|1838.2|1836.2|96
1582172700000|2020-02-20 04:25:00|1838.9|1836.9|1838.9|1836.9|1839.8|1837.4|1838.6|1836.2|70
1582173000000|2020-02-20 04:30:00|1838.8|1836.8|1840.2|1837.2|1840.3|1837.9|1838.8|1836.4|108
1582173300000|2020-02-20 04:35:00|1839.6|1837.6|1839.3|1837.3|1840.3|1837.9|1839.2|1836.7|119
1582173600000|2020-02-20 04:40:00|1839.4|1837.4|1839.6|1837.6|1840.1|1837.7|1839.2|1836.7|96
1582173900000|2020-02-20 04:45:00|1839.7|1837.7|1838.8|1836.8|1840|1837.9|1838.7|1836.3|67
1582174200000|2020-02-20 04:50:00|1838.7|1836.7|1838.9|1836.9|1839.5|1837|1838.7|1836.2|75
1582174500000|2020-02-20 04:55:00|1839|1837|1839.8|1837.8|1840|1837.8|1838.8|1836.3|114
1582174800000|2020-02-20 05:00:00|1839.9|1837.9|1840.1|1838.1|1840.5|1838.3|1839.7|1837.2|106
1582175100000|2020-02-20 05:05:00|1840.2|1838.2|1840.1|1838.1|1840.4|1838.2|1839.6|1837.1|98
1582175400000|2020-02-20 05:10:00|1840|1838|1841.3|1839.3|1842|1839.7|1840|1837.7|157
1582175700000|2020-02-20 05:15:00|1841.2|1839.2|1841.7|1839.7|1841.8|1839.7|1841|1838.7|80
1582176000000|2020-02-20 05:20:00|1841.6|1839.6|1840.7|1838.7|1842.1|1839.7|1840.5|1838.1|74
1582176300000|2020-02-20 05:25:00|1840.6|1838.6|1839.9|1837.9|1841.8|1839.2|1839.8|1837.3|114
1582176600000|2020-02-20 05:30:00|1840|1838|1841.4|1839.4|1842|1839.6|1839.8|1837.5|236
1582176900000|2020-02-20 05:35:00|1841.9|1838.9|1841.4|1839.4|1843.3|1841.2|1841.2|1838.7|261
1582177200000|2020-02-20 05:40:00|1841.3|1839.3|1840.3|1838.3|1841.8|1839.6|1840.2|1838.1|190
1582177500000|2020-02-20 05:45:00|1840.4|1838.4|1839.5|1837.5|1841.3|1839|1838.3|1836.2|298
1582177800000|2020-02-20 05:50:00|1839.6|1837.6|1840|1838|1841.2|1839|1839.1|1837.1|255
1582178100000|2020-02-20 05:55:00|1839.8|1837.8|1838.4|1836.4|1839.8|1837.8|1837.1|1834.7|341
1582178400000|2020-02-20 06:00:00|1838.6|1836.6|1839.9|1837.9|1840.5|1837.9|1838.1|1835.7|277
1582178700000|2020-02-20 06:05:00|1839.8|1837.8|1838.5|1836.5|1840.3|1838|1838.4|1836|210
1582179000000|2020-02-20 06:10:00|1838.4|1836.4|1835.7|1833.7|1839|1836.8|1834.4|1832.2|396
1582179300000|2020-02-20 06:15:00|1835.6|1833.6|1835.4|1833.4|1836.2|1833.8|1834.2|1831.8|230
1582179600000|2020-02-20 06:20:00|1835.5|1833.5|1835.5|1833.5|1836.7|1834.2|1835.2|1833|271
1582179900000|2020-02-20 06:25:00|1835.6|1833.6|1834.2|1832.2|1836.1|1833.7|1833.8|1831.4|267
1582180200000|2020-02-20 06:30:00|1834.1|1832.1|1834.7|1832.7|1835.1|1832.9|1833.9|1831.5|179
1582180500000|2020-02-20 06:35:00|1834.6|1832.6|1833.5|1830.5|1835.4|1833.1|1832.9|1830.3|262
1582180800000|2020-02-20 06:40:00|1833|1831|1834|1832|1834.5|1832.1|1832.4|1830|283
1582181100000|2020-02-20 06:45:00|1834.1|1832.1|1831.1|1829.1|1834.5|1832.2|1830.7|1828.2|299
1582181400000|2020-02-20 06:50:00|1831.2|1829.2|1831.9|1829.9|1832.5|1830|1830.7|1828.2|184
1582181700000|2020-02-20 06:55:00|1831.8|1829.8|1833.2|1830.2|1833.5|1830.9|1831.4|1828.9|174
1582182000000|2020-02-20 07:00:00|1833.3|1830.3|1833.6|1830.6|1834.3|1831.9|1832.7|1830.2|178
1582182300000|2020-02-20 07:05:00|1833.5|1830.5|1832.8|1830.8|1834.2|1831.6|1832.8|1830.3|146
1582182600000|2020-02-20 07:10:00|1832.9|1830.9|1833.7|1830.7|1833.7|1831|1831.7|1829.2|130
1582182900000|2020-02-20 07:15:00|1833.1|1831.1|1829.7|1826.7|1833.8|1831.3|1829|1826.5|238
1582183200000|2020-02-20 07:20:00|1829.1|1827.1|1829.2|1826.2|1830.4|1827.9|1827.8|1825.4|286
1582183500000|2020-02-20 07:25:00|1829|1827|1829.4|1827.4|1830.8|1828.1|1828.2|1826|197
1582183800000|2020-02-20 07:30:00|1830.1|1827.1|1831.8|1829.8|1831.8|1829.8|1829.6|1827.1|194
1582184100000|2020-02-20 07:35:00|1831.9|1829.9|1832.3|1830.3|1833.3|1830.9|1831.7|1829.7|189
1582184400000|2020-02-20 07:40:00|1833|1830|1833.7|1830.7|1833.8|1831.3|1832.4|1830|189
1582184700000|2020-02-20 07:45:00|1833.6|1830.6|1832.1|1830.1|1833.8|1831.3|1831.8|1829.4|195
1582185000000|2020-02-20 07:50:00|1832.2|1830.2|1831.7|1829.7|1832.8|1830.4|1831.5|1829.4|138
1582185300000|2020-02-20 07:55:00|1832.2|1829.2|1831.7|1828.7|1832.7|1830.2|1830.6|1828.1|162
1582185600000|2020-02-20 08:00:00|1831.1|1829.1|1832.1|1830.1|1833|1830.5|1831.1|1828.6|289
1582185900000|2020-02-20 08:05:00|1832.2|1830.2|1830.1|1828.1|1832.3|1830.2|1829.8|1827.2|190
1582186200000|2020-02-20 08:10:00|1830.2|1828.2|1830.1|1828.1|1831|1828.7|1829.7|1827.2|201
1582186500000|2020-02-20 08:15:00|1829.8|1827.8|1829.7|1827.7|1831|1828.6|1829.2|1826.8|254
1582186800000|2020-02-20 08:20:00|1829.8|1827.8|1832.4|1829.4|1832.9|1830.5|1829.6|1827.4|225
1582187100000|2020-02-20 08:25:00|1832.5|1829.5|1829.6|1827.6|1833.3|1830.8|1829.4|1826.9|218
1582187400000|2020-02-20 08:30:00|1830|1827|1827.2|1825.2|1830.8|1828.3|1826.7|1824.2|213
1582187700000|2020-02-20 08:35:00|1827.3|1825.3|1827.4|1825.4|1828.8|1826.3|1827.2|1824.7|213
1582188000000|2020-02-20 08:40:00|1827.5|1825.5|1827.3|1825.3|1828.2|1825.8|1826.7|1824.2|185
1582188300000|2020-02-20 08:45:00|1827.2|1825.2|1827.5|1825.5|1828.2|1825.8|1827.2|1824.7|139
1582188600000|2020-02-20 08:50:00|1827.6|1825.6|1827|1825|1828.1|1825.6|1826.7|1824.2|173
1582188900000|2020-02-20 08:55:00|1826.9|1824.9|1826.6|1823.6|1827.3|1825|1825.3|1823|185
1582189200000|2020-02-20 09:00:00|1825.8|1823.8|1826.9|1824.9|1827.4|1824.9|1825.7|1823.2|100
1582189500000|2020-02-20 09:05:00|1827.2|1825.2|1825.8|1823.8|1827.4|1825.2|1825.3|1822.9|148
1582189800000|2020-02-20 09:10:00|1825.7|1823.7|1824.4|1822.4|1826.2|1823.8|1824|1821.7|165
1582190100000|2020-02-20 09:15:00|1824.3|1822.3|1825.3|1823.3|1826.3|1823.8|1824.2|1821.7|145
1582190400000|2020-02-20 09:20:00|1825.5|1823.5|1827.8|1825.8|1828.8|1826.4|1825.4|1822.8|182
1582190700000|2020-02-20 09:25:00|1827.9|1825.9|1827.9|1824.9|1828.5|1826.1|1826.9|1824.6|178
1582191000000|2020-02-20 09:30:00|1827.8|1824.8|1826.3|1824.3|1827.8|1825.5|1825.8|1823.3|173
1582191300000|2020-02-20 09:35:00|1826.4|1824.4|1824.9|1822.9|1826.8|1824.4|1824.9|1822.6|154
1582191600000|2020-02-20 09:40:00|1825.1|1823.1|1826.4|1824.4|1827.3|1825|1825|1822.7|193
1582191900000|2020-02-20 09:45:00|1826.3|1824.3|1826.4|1824.4|1827|1824.9|1826|1823.7|137
1582192200000|2020-02-20 09:50:00|1826.5|1824.5|1825.9|1823.9|1827.2|1824.7|1825.9|1823.4|144
1582192500000|2020-02-20 09:55:00|1826|1824|1824.4|1822.4|1826|1824|1824|1821.6|153
1582192800000|2020-02-20 10:00:00|1824.3|1822.3|1824.8|1822.8|1825.8|1823.5|1824.3|1822|257
1582193100000|2020-02-20 10:05:00|1824.7|1822.7|1825.5|1823.5|1825.9|1823.5|1824.4|1822.1|199
1582193400000|2020-02-20 10:10:00|1825.6|1823.6|1827|1825|1827.4|1825|1825.4|1823|194
1582193700000|2020-02-20 10:15:00|1827.1|1825.1|1827.7|1825.7|1828.5|1826.1|1827|1824.6|205
1582194000000|2020-02-20 10:20:00|1827.6|1825.6|1827.5|1825.5|1828.9|1826.5|1827.4|1825.1|192
1582194300000|2020-02-20 10:25:00|1827.6|1825.6|1828.1|1826.1|1829.1|1826.7|1827.4|1825.4|126
1582194600000|2020-02-20 10:30:00|1828.6|1826.6|1827.9|1824.9|1828.7|1826.6|1827|1824.8|201
1582194900000|2020-02-20 10:35:00|1827.3|1825.3|1827.6|1825.6|1827.8|1825.7|1827|1824.5|127
1582195200000|2020-02-20 10:40:00|1827.5|1825.5|1827.5|1825.5|1828.1|1825.8|1827.1|1824.8|140
1582195500000|2020-02-20 10:45:00|1827.6|1825.6|1829|1826|1829.2|1826.8|1827.4|1825.4|132
1582195800000|2020-02-20 10:50:00|1828.9|1825.9|1828.1|1826.1|1829.1|1826.6|1827.9|1825.4|196
1582196100000|2020-02-20 10:55:00|1828|1826|1828.6|1826.6|1829.5|1827.1|1827.6|1825|150
1582196400000|2020-02-20 11:00:00|1828.7|1826.7|1829.7|1827.7|1830.9|1828.4|1828.7|1826.7|252
1582196700000|2020-02-20 11:05:00|1829.6|1827.6|1830.3|1828.3|1830.5|1828.4|1829.5|1827.1|179
1582197000000|2020-02-20 11:10:00|1830.4|1828.4|1829.7|1827.7|1831.2|1828.8|1829.7|1827.3|138
1582197300000|2020-02-20 11:15:00|1829.8|1827.8|1831|1828|1831|1828.4|1829|1826.6|156
1582197600000|2020-02-20 11:20:00|1830.9|1827.9|1830.7|1828.7|1831.1|1828.8|1830.1|1827.7|144
1582197900000|2020-02-20 11:25:00|1830.5|1828.5|1831.6|1828.6|1831.6|1829.1|1830.4|1827.9|116
1582198200000|2020-02-20 11:30:00|1831.5|1828.5|1831.7|1828.7|1831.9|1829.6|1831|1828.5|127
1582198500000|2020-02-20 11:35:00|1831.8|1828.8|1831.8|1829.8|1832.7|1830.1|1830.9|1828.5|195
1582198800000|2020-02-20 11:40:00|1832.5|1829.5|1833.3|1831.3|1833.6|1831.3|1831.9|1829.4|172
1582199100000|2020-02-20 11:45:00|1833.6|1831.6|1833.2|1831.2|1834.4|1831.8|1832.7|1830.3|233
1582199400000|2020-02-20 11:50:00|1833.3|1831.3|1834.9|1832.9|1835.7|1833.3|1832.7|1830.5|232
1582199700000|2020-02-20 11:55:00|1835|1833|1840.2|1837.2|1840.4|1838|1834.7|1832.3|354
1582200000000|2020-02-20 12:00:00|1840.5|1837.5|1838.8|1836.8|1841|1838.3|1837.5|1835.1|324
1582200300000|2020-02-20 12:05:00|1838.7|1836.7|1839.4|1836.4|1839.8|1837.2|1837.9|1835.2|300
1582200600000|2020-02-20 12:10:00|1839.3|1836.3|1839.6|1837.6|1840|1837.6|1838|1835.3|257
1582200900000|2020-02-20 12:15:00|1839.5|1837.5|1839.8|1836.8|1840.8|1838.3|1838.3|1835.8|316
1582201200000|2020-02-20 12:20:00|1839.9|1836.9|1842.2|1840.2|1843|1840.5|1839.1|1836.5|448
1582201500000|2020-02-20 12:25:00|1842.6|1839.6|1842.5|1839.5|1842.9|1840.3|1840.6|1838.1|255
1582201800000|2020-02-20 12:30:00|1842.6|1839.6|1840.2|1837.2|1842.6|1839.9|1839.6|1837|259
1582202100000|2020-02-20 12:35:00|1839.7|1837.7|1838.9|1835.9|1840.9|1838.4|1838.3|1835.5|220
1582202400000|2020-02-20 12:40:00|1839|1836|1839.6|1837.6|1839.7|1837.6|1837|1834.5|202
1582202700000|2020-02-20 12:45:00|1839.5|1837.5|1837.1|1835.1|1840|1837.9|1837|1834.4|250
1582203000000|2020-02-20 12:50:00|1837.2|1835.2|1837.9|1834.9|1838.2|1835.6|1836.8|1834.1|177
1582203300000|2020-02-20 12:55:00|1838|1835|1835.7|1832.7|1838.1|1835.6|1835.2|1832.7|225
1582203600000|2020-02-20 13:00:00|1835.6|1833.6|1835.6|1833.6|1837.2|1834.7|1835.1|1832.7|216
1582203900000|2020-02-20 13:05:00|1835.7|1833.7|1836.7|1834.7|1838|1835.6|1835.4|1833.1|174
1582204200000|2020-02-20 13:10:00|1836.6|1834.6|1837.2|1835.2|1837.7|1835.3|1835.7|1833.4|188
1582204500000|2020-02-20 13:15:00|1837.1|1835.1|1837.6|1835.6|1837.9|1835.7|1836.1|1833.8|186
1582204800000|2020-02-20 13:20:00|1837.5|1835.5|1838.6|1836.6|1839.6|1837.2|1836.2|1833.6|241
1582205100000|2020-02-20 13:25:00|1838.7|1836.7|1839.1|1836.1|1839.6|1837.5|1837.7|1835.2|220
1582205400000|2020-02-20 13:30:00|1838.6|1835.6|1834.6|1831.6|1838.7|1835.7|1833.9|1831.5|458
1582205700000|2020-02-20 13:35:00|1834.5|1831.5|1839|1837|1840.4|1837.9|1834.1|1831.5|428
1582206000000|2020-02-20 13:40:00|1839.6|1836.6|1836.2|1834.2|1840|1838|1835.1|1832.6|324
1582206300000|2020-02-20 13:45:00|1836.3|1834.3|1831.8|1829.8|1837.1|1834.8|1831.7|1829.1|370
1582206600000|2020-02-20 13:50:00|1831.9|1829.9|1833|1831|1835.6|1833.6|1831.9|1829.5|352
1582206900000|2020-02-20 13:55:00|1833.1|1831.1|1833.8|1831.8|1835.2|1832.7|1832.5|1830|317
1582207200000|2020-02-20 14:00:00|1833.9|1831.9|1836.1|1834.1|1836.7|1834.1|1833.3|1830.9|306
1582207500000|2020-02-20 14:05:00|1835.9|1833.9|1834.6|1832.6|1836.5|1834.2|1833.4|1830.9|322
1582207800000|2020-02-20 14:10:00|1834.7|1832.7|1834.5|1832.5|1836.2|1833.9|1834|1831.5|230
1582208100000|2020-02-20 14:15:00|1834.6|1832.6|1831.8|1829.8|1834.6|1832.6|1830.9|1828.9|238
1582208400000|2020-02-20 14:20:00|1832.1|1829.1|1830.6|1828.6|1832.7|1830.5|1830.3|1827.9|264
1582208700000|2020-02-20 14:25:00|1830.5|1828.5|1831.5|1829.5|1831.7|1829.7|1829.8|1827.5|236
1582209000000|2020-02-20 14:30:00|1831.4|1829.4|1832.3|1829.3|1833.1|1830.8|1830.6|1828|377
1582209300000|2020-02-20 14:35:00|1831.8|1829.8|1831.6|1829.6|1834.4|1832|1831.4|1829|354
1582209600000|2020-02-20 14:40:00|1831.5|1829.5|1834.5|1832.5|1834.5|1832.5|1831.5|1829.5|302
1582209900000|2020-02-20 14:45:00|1834.6|1832.6|1836|1834|1836.5|1834.5|1834.3|1832.3|264
1582210200000|2020-02-20 14:50:00|1836.1|1834.1|1836.5|1834.5|1837.1|1835.1|1834.9|1832.5|247
1582210500000|2020-02-20 14:55:00|1836.7|1834.7|1838.6|1835.6|1839|1836.4|1835.3|1833.3|255
1582210800000|2020-02-20 15:00:00|1838.7|1835.7|1840.8|1838.8|1841.5|1838.8|1837.7|1835.5|311
1582211100000|2020-02-20 15:05:00|1840.6|1838.6|1840.1|1838.1|1841.2|1839.2|1839|1836.7|259
1582211400000|2020-02-20 15:10:00|1840|1838|1839.4|1837.4|1840.9|1838.8|1838.3|1836.3|294
1582211700000|2020-02-20 15:15:00|1839.2|1837.2|1839.5|1837.5|1839.7|1837.5|1837.4|1835.3|300
1582212000000|2020-02-20 15:20:00|1839.4|1837.4|1841.5|1839.5|1842.3|1839.9|1839.1|1836.7|342
1582212300000|2020-02-20 15:25:00|1841.7|1839.7|1839.4|1837.4|1842|1839.7|1838.8|1836.8|258
1582212600000|2020-02-20 15:30:00|1839.3|1837.3|1843|1841|1843.1|1841|1839|1836.5|287
1582212900000|2020-02-20 15:35:00|1842.9|1840.9|1840.1|1838.1|1844|1842|1840|1838|345
1582213200000|2020-02-20 15:40:00|1840.2|1838.2|1836.5|1834.5|1840.5|1838.4|1835.9|1833.5|307
1582213500000|2020-02-20 15:45:00|1836.4|1834.4|1834.5|1831.5|1836.7|1834.5|1834|1831.5|278
1582213800000|2020-02-20 15:50:00|1834.6|1831.6|1832.1|1830.1|1834.6|1832.1|1830.3|1828|367
1582214100000|2020-02-20 15:55:00|1832|1830|1833|1831|1834.1|1832.1|1832|1829.6|288
1582214400000|2020-02-20 16:00:00|1833.1|1831.1|1836.6|1834.6|1837.2|1834.8|1832.7|1830|303
1582214700000|2020-02-20 16:05:00|1836.5|1834.5|1835.3|1833.3|1837.1|1834.6|1834.8|1832.2|316
1582215000000|2020-02-20 16:10:00|1836|1833|1838.1|1835.1|1838.1|1835.8|1835.1|1832.6|281
1582215300000|2020-02-20 16:15:00|1838.2|1835.2|1837.3|1834.3|1838.2|1835.8|1836.8|1834.3|335
1582215600000|2020-02-20 16:20:00|1837.4|1834.4|1836.5|1834.5|1837.5|1835.1|1835.3|1833.1|275
1582215900000|2020-02-20 16:25:00|1836.6|1834.6|1837.9|1835.9|1839|1836.8|1836.6|1834.1|368
1582216200000|2020-02-20 16:30:00|1838.3|1835.3|1840|1838|1841.4|1839.1|1837.3|1834.6|591
1582216500000|2020-02-20 16:35:00|1839.9|1837.9|1837.7|1834.7|1840.9|1838.5|1837|1834.5|440
1582216800000|2020-02-20 16:40:00|1837.6|1834.6|1842|1839|1842.8|1839.9|1836.9|1834.5|327
1582217100000|2020-02-20 16:45:00|1841.9|1838.9|1841|1839|1843|1840.5|1840.9|1838|407
1582217400000|2020-02-20 16:50:00|1841.1|1839.1|1840.8|1837.8|1843.3|1840.8|1839.9|1837.3|386
1582217700000|2020-02-20 16:55:00|1840.9|1837.9|1841.5|1838.5|1841.9|1839.3|1839.2|1836.9|329
1582218000000|2020-02-20 17:00:00|1841.6|1838.6|1839.5|1837.5|1841.9|1839.5|1839.3|1836.8|265
1582218300000|2020-02-20 17:05:00|1839.6|1837.6|1839.6|1837.6|1840.2|1837.7|1838.1|1835.9|254
1582218600000|2020-02-20 17:10:00|1839.4|1837.4|1838.7|1836.7|1840|1837.5|1837.5|1835|257
1582218900000|2020-02-20 17:15:00|1839.3|1836.3|1839.5|1836.5|1840.3|1837.7|1838.4|1835.9|258
1582219200000|2020-02-20 17:20:00|1839.6|1836.6|1839.5|1836.5|1840.1|1837.5|1837.3|1835|301
1582219500000|2020-02-20 17:25:00|1839.1|1837.1|1839.5|1836.5|1839.8|1837.3|1838|1835.4|247
1582219800000|2020-02-20 17:30:00|1839.3|1836.3|1837.5|1835.5|1840.6|1838.2|1837.3|1834.7|296
1582220100000|2020-02-20 17:35:00|1837.4|1835.4|1837.9|1835.9|1838.4|1835.9|1836.9|1834.3|312
1582220400000|2020-02-20 17:40:00|1837.8|1835.8|1836.5|1834.5|1838.2|1836.1|1836.1|1833.7|257
1582220700000|2020-02-20 17:45:00|1836.4|1834.4|1834.9|1831.9|1836.7|1834.4|1834|1831.3|272
1582221000000|2020-02-20 17:50:00|1835|1832|1833.8|1831.8|1835.4|1833|1833.7|1831.1|214
1582221300000|2020-02-20 17:55:00|1833.9|1831.9|1834.1|1831.1|1834.6|1832.2|1833.3|1830.9|221
1582221600000|2020-02-20 18:00:00|1833.5|1831.5|1835.2|1832.2|1835.4|1832.8|1833.5|1831|202
1582221900000|2020-02-20 18:05:00|1835.3|1832.3|1834.8|1831.8|1836.8|1834.2|1834.3|1831.8|262
1582222200000|2020-02-20 18:10:00|1834.9|1831.9|1836.1|1833.1|1836.3|1833.8|1833.2|1830.7|265
1582222500000|2020-02-20 18:15:00|1835.5|1833.5|1836.8|1834.8|1837.4|1834.9|1835.4|1833|226
1582222800000|2020-02-20 18:20:00|1837.3|1834.3|1835.6|1832.6|1838|1835.4|1834.7|1832.4|275
1582223100000|2020-02-20 18:25:00|1835|1833|1835.3|1833.3|1836.7|1834.1|1834.7|1832.3|270
1582223400000|2020-02-20 18:30:00|1835.2|1833.2|1834.2|1832.2|1836.4|1834.4|1834.2|1831.6|215
1582223700000|2020-02-20 18:35:00|1834.1|1832.1|1836.2|1834.2|1837|1834.6|1834|1831.8|239
1582224000000|2020-02-20 18:40:00|1836.3|1834.3|1836.5|1834.5|1837.4|1835|1835.9|1833.8|173
1582224300000|2020-02-20 18:45:00|1836.6|1834.6|1835.8|1833.8|1837.1|1834.7|1835.4|1832.9|152
1582224600000|2020-02-20 18:50:00|1835.7|1833.7|1835.8|1833.8|1836.2|1833.8|1834.9|1832.3|150
1582224900000|2020-02-20 18:55:00|1835.7|1833.7|1836.2|1834.2|1837.1|1834.6|1835.5|1833.1|160
1582225200000|2020-02-20 19:00:00|1836.4|1834.4|1835.7|1833.7|1836.8|1834.4|1835.4|1833.3|145
1582225500000|2020-02-20 19:05:00|1835.8|1833.8|1836.2|1834.2|1836.2|1834.2|1834.4|1831.9|147
1582225800000|2020-02-20 19:10:00|1836.1|1834.1|1836.2|1834.2|1837|1834.7|1835.3|1833.3|191
1582226100000|2020-02-20 19:15:00|1836.4|1834.4|1836.8|1834.8|1837|1834.8|1836.1|1834|95
1582226400000|2020-02-20 19:20:00|1836.7|1834.7|1836.4|1834.4|1837.3|1835|1836.3|1834|127
1582226700000|2020-02-20 19:25:00|1836.6|1834.6|1836.8|1834.8|1837.3|1834.9|1836.2|1834|115
1582227000000|2020-02-20 19:30:00|1836.7|1834.7|1835.7|1833.7|1837.2|1835.2|1835.7|1833.5|113
1582227300000|2020-02-20 19:35:00|1835.8|1833.8|1835.3|1833.3|1835.8|1833.8|1834.9|1832.5|100
1582227600000|2020-02-20 19:40:00|1835.2|1833.2|1835.2|1833.2|1835.6|1833.4|1834.8|1832.6|117
1582227900000|2020-02-20 19:45:00|1835.3|1833.3|1834.7|1832.7|1835.8|1833.7|1834.7|1832.5|100
1582228200000|2020-02-20 19:50:00|1834.8|1832.8|1836.2|1834.2|1836.7|1834.2|1834.6|1832.5|95
1582228500000|2020-02-20 19:55:00|1836.3|1834.3|1837.2|1835.2|1837.7|1835.3|1835.6|1833.1|116
1582228800000|2020-02-20 20:00:00|1837.1|1835.1|1837.4|1835.4|1837.8|1835.5|1836.5|1834.3|74
1582229100000|2020-02-20 20:05:00|1837.5|1835.5|1837.2|1835.2|1838.3|1835.7|1837.1|1834.6|95
1582229400000|2020-02-20 20:10:00|1837.3|1835.3|1838.6|1836.6|1839.1|1836.6|1836.8|1834.3|132
1582229700000|2020-02-20 20:15:00|1838.7|1836.7|1838.6|1836.6|1839.2|1836.9|1838.1|1835.7|109
1582230000000|2020-02-20 20:20:00|1838.5|1836.5|1838.7|1836.7|1839.1|1836.7|1838|1835.7|115
1582230300000|2020-02-20 20:25:00|1838.6|1836.6|1838.8|1836.8|1839.6|1837|1838.4|1836.1|91
1582230600000|2020-02-20 20:30:00|1838.7|1836.7|1838.6|1836.6|1839.2|1836.8|1838.3|1836.1|93
1582230900000|2020-02-20 20:35:00|1838.5|1836.5|1838.6|1836.6|1839.5|1837.1|1838.3|1835.9|104
1582231200000|2020-02-20 20:40:00|1838.5|1836.5|1838.7|1836.7|1839.3|1836.8|1838.2|1835.9|107
1582231500000|2020-02-20 20:45:00|1838.8|1836.8|1839.3|1837.3|1839.4|1837.4|1838.6|1836.2|85
1582231800000|2020-02-20 20:50:00|1839.5|1837.5|1838.3|1836.3|1839.7|1837.7|1838.3|1836.1|93
1582232100000|2020-02-20 20:55:00|1838.4|1836.4|1838.5|1836.5|1839|1836.9|1838.1|1835.8|84
1582232400000|2020-02-20 21:00:00|1838.4|1836.4|1838.3|1836.3|1839|1836.5|1837.7|1835.5|83
1582232700000|2020-02-20 21:05:00|1838.4|1836.4|1838.4|1836.4|1838.9|1836.5|1838.2|1835.7|54
1582233000000|2020-02-20 21:10:00|1838.9|1835.9|1838.3|1836.3|1838.9|1836.5|1838.2|1835.7|38
1582233300000|2020-02-20 21:15:00|1838.4|1836.4|1838.8|1835.8|1839.2|1836.9|1838.2|1835.7|87
1582233600000|2020-02-20 21:20:00|1838.4|1836.4|1837.4|1835.4|1838.8|1836.4|1837.4|1834.9|62
1582233900000|2020-02-20 21:25:00|1837.8|1834.8|1837.4|1835.4|1837.8|1835.5|1837|1834.6|36
1582234200000|2020-02-20 21:30:00|1837.9|1834.9|1837.6|1834.6|1838.4|1835.8|1837|1834.5|64
1582234500000|2020-02-20 21:35:00|1837.5|1834.5|1837.6|1834.6|1837.9|1835.2|1837|1834.5|43
1582234800000|2020-02-20 21:40:00|1837.5|1834.5|1837.2|1835.2|1838.2|1835.7|1837.1|1834.4|57
1582235100000|2020-02-20 21:45:00|1837.3|1835.3|1838.5|1835.5|1838.5|1835.8|1837.3|1834.7|57
1582235400000|2020-02-20 21:50:00|1838.4|1835.4|1837.2|1835.2|1838.5|1835.8|1837.2|1834.7|55
1582235700000|2020-02-20 21:55:00|1837.7|1834.7|1838.1|1835.1|1838.5|1835.8|1837.2|1834.5|72
1582239600000|2020-02-20 23:00:00|1838.3|1835.3|1838.6|1835.6|1839.9|1837|1837.8|1835.2|132
1582239900000|2020-02-20 23:05:00|1838.7|1835.7|1839.3|1836.3|1839.6|1837.1|1838.1|1835.6|77
1582240200000|2020-02-20 23:10:00|1838.8|1836.8|1839.3|1836.3|1839.8|1837.2|1838.5|1836.1|104
1582240500000|2020-02-20 23:15:00|1839.4|1836.4|1840.3|1838.3|1840.7|1838.4|1838.8|1836.3|85
1582240800000|2020-02-20 23:20:00|1840.8|1838.8|1842.3|1839.3|1842.3|1839.7|1840.8|1838.2|95
1582241100000|2020-02-20 23:25:00|1842.2|1839.2|1841.7|1839.7|1842.4|1839.9|1841.6|1839.1|71
1582241400000|2020-02-20 23:30:00|1842.2|1839.2|1842.7|1839.7|1842.7|1840.2|1841.5|1839.1|78
1582241700000|2020-02-20 23:35:00|1842.6|1839.6|1842.7|1840.7|1843.4|1840.8|1841.9|1839.3|91
1582242000000|2020-02-20 23:40:00|1843.2|1840.2|1842.2|1839.2|1843.2|1840.7|1841.6|1839.1|82
1582242300000|2020-02-20 23:45:00|1842.1|1839.1|1843.2|1840.2|1843.7|1840.7|1840.6|1838|189
1582242600000|2020-02-20 23:50:00|1843.1|1840.1|1843.3|1841.3|1844.2|1841.8|1842.7|1840.1|145
1582242900000|2020-02-20 23:55:00|1843.2|1841.2|1843.6|1840.6|1843.9|1841.4|1842.7|1840.2|127
1582243200000|2020-02-21 00:00:00|1843.2|1841.2|1842|1839|1843.6|1841.3|1841.5|1838.8|204
1582243500000|2020-02-21 00:05:00|1842.1|1839.1|1841.2|1839.2|1842.3|1839.9|1840.9|1838.3|149
1582243800000|2020-02-21 00:10:00|1841.1|1839.1|1841.7|1839.7|1842.3|1839.8|1840.7|1838.2|153
1582244100000|2020-02-21 00:15:00|1841.8|1839.8|1841.4|1839.4|1842.2|1839.8|1841.2|1838.6|136
1582244400000|2020-02-21 00:20:00|1841.3|1839.3|1840.7|1837.7|1841.4|1839.3|1839.6|1837.2|128
1582244700000|2020-02-21 00:25:00|1840.6|1837.6|1840.2|1837.2|1840.9|1838.4|1839.3|1836.7|130
1582245000000|2020-02-21 00:30:00|1840.3|1837.3|1840.6|1837.6|1840.9|1838.4|1839.9|1837.2|106
1582245300000|2020-02-21 00:35:00|1840.7|1837.7|1839.2|1837.2|1840.7|1838.2|1839.2|1836.7|126
1582245600000|2020-02-21 00:40:00|1839.3|1837.3|1840.2|1838.2|1841.5|1838.8|1839.2|1836.7|123
1582245900000|2020-02-21 00:45:00|1840.3|1838.3|1840.8|1838.8|1841.8|1839.3|1840.2|1837.8|139
1582246200000|2020-02-21 00:50:00|1840.7|1838.7|1841.1|1839.1|1841.8|1839.3|1840.6|1838.2|139
1582246500000|2020-02-21 00:55:00|1841.2|1839.2|1839.6|1837.6|1841.3|1839.3|1839.2|1836.8|136
1582246800000|2020-02-21 01:00:00|1840|1837|1838.6|1835.6|1844.1|1841.1|1837.5|1834.5|619
1582247100000|2020-02-21 01:05:00|1838.7|1835.7|1839.7|1836.7|1839.7|1837.3|1837.9|1835.1|298
1582247400000|2020-02-21 01:10:00|1839.8|1836.8|1839|1836|1840.1|1837.7|1837.9|1835.4|226
1582247700000|2020-02-21 01:15:00|1838.9|1835.9|1838.8|1835.8|1839.2|1836.8|1836.9|1834.3|292
1582248000000|2020-02-21 01:20:00|1838.9|1835.9|1840.6|1837.6|1841.8|1839.2|1838.3|1835.8|220
1582248300000|2020-02-21 01:25:00|1840.1|1838.1|1843.2|1841.2|1844.4|1841.8|1840.1|1837.6|252
1582248600000|2020-02-21 01:30:00|1843.3|1841.3|1842.3|1840.3|1844.3|1841.8|1842.2|1839.7|279
1582248900000|2020-02-21 01:35:00|1842.2|1840.2|1841.8|1839.8|1842.9|1840.4|1841.3|1838.7|271
1582249200000|2020-02-21 01:40:00|1841.9|1839.9|1841.2|1838.2|1842.3|1840|1840.8|1838.1|191
1582249500000|2020-02-21 01:45:00|1841|1838|1841.9|1839.9|1842.7|1840.3|1840.4|1837.9|226
1582249800000|2020-02-21 01:50:00|1842|1840|1842.4|1839.4|1843.3|1840.9|1841.7|1839|203
1582250100000|2020-02-21 01:55:00|1842.5|1839.5|1842.9|1839.9|1843.3|1840.9|1842.2|1839.4|166
1582250400000|2020-02-21 02:00:00|1843.1|1840.1|1843.1|1841.1|1843.7|1841.3|1842.3|1839.4|183
1582250700000|2020-02-21 02:05:00|1843|1841|1848.5|1845.5|1848.7|1845.7|1843|1840.5|394
1582251000000|2020-02-21 02:10:00|1848.4|1845.4|1847.8|1844.8|1849.5|1846.9|1846.4|1843.6|376
1582251300000|2020-02-21 02:15:00|1847.9|1844.9|1848.2|1845.2|1848.3|1845.7|1846|1843.5|196
1582251600000|2020-02-21 02:20:00|1848.3|1845.3|1849.4|1846.4|1849.7|1847.3|1847.6|1845.2|231
1582251900000|2020-02-21 02:25:00|1849|1847|1848|1845|1849.5|1847|1848|1845|198
1582252200000|2020-02-21 02:30:00|1848.1|1845.1|1848.1|1845.1|1848.3|1845.6|1846.5|1843.5|259
1582252500000|2020-02-21 02:35:00|1848.2|1845.2|1847.1|1844.1|1849.3|1846.7|1846.8|1844.1|297
1582252800000|2020-02-21 02:40:00|1847.3|1844.3|1845.9|1842.9|1847.3|1844.3|1845.2|1842.4|304
1582253100000|2020-02-21 02:45:00|1845.8|1842.8|1845.3|1842.3|1846.6|1844.1|1844.4|1841.8|231
1582253400000|2020-02-21 02:50:00|1845.1|1842.1|1845.3|1843.3|1847.2|1844.6|1844.7|1842.1|202
1582253700000|2020-02-21 02:55:00|1845.4|1843.4|1846.3|1843.3|1846.6|1844.1|1845.4|1842.9|192
1582254000000|2020-02-21 03:00:00|1846.4|1843.4|1848|1845|1848.1|1845.5|1846.2|1843.4|164
1582254300000|2020-02-21 03:05:00|1848.1|1845.1|1848|1845|1848.6|1846.2|1847.3|1844.7|167
1582254600000|2020-02-21 03:10:00|1848.1|1845.1|1848.4|1846.4|1849.6|1846.8|1847.6|1845|138
1582254900000|2020-02-21 03:15:00|1848.3|1846.3|1847.8|1844.8|1849.6|1847|1847.3|1844.8|127
1582255200000|2020-02-21 03:20:00|1847.2|1845.2|1846|1843|1847.6|1845.3|1845.5|1843|149
1582255500000|2020-02-21 03:25:00|1846.1|1843.1|1845.8|1843.8|1846.5|1844.1|1845.3|1842.8|135
1582255800000|2020-02-21 03:30:00|1846.2|1843.2|1846.5|1843.5|1847.3|1844.9|1845.7|1843.2|119
1582256100000|2020-02-21 03:35:00|1846.6|1843.6|1845.8|1843.8|1846.8|1844.2|1845.8|1843.4|89
1582256400000|2020-02-21 03:40:00|1845.9|1843.9|1845.9|1843.9|1846.5|1844|1845.3|1842.9|108
1582256700000|2020-02-21 03:45:00|1846|1844|1845.4|1843.4|1846.2|1844.1|1844.9|1842.7|97
1582257000000|2020-02-21 03:50:00|1845.3|1843.3|1845.5|1843.5|1845.9|1843.6|1844.9|1842.4|108
1582257300000|2020-02-21 03:55:00|1845.4|1843.4|1846.2|1844.2|1846.6|1844.2|1845.4|1843|79
1582257600000|2020-02-21 04:00:00|1846.1|1844.1|1846.6|1844.6|1847.1|1844.8|1845.8|1843.1|69
1582257900000|2020-02-21 04:05:00|1846.7|1844.7|1847.5|1845.5|1848.1|1845.6|1846.6|1844.3|82
1582258200000|2020-02-21 04:10:00|1847.4|1845.4|1848.1|1846.1|1848.7|1846.1|1846.8|1844.7|91
1582258500000|2020-02-21 04:15:00|1848|1846|1848.6|1846.6|1848.9|1846.6|1847.9|1845.4|95
1582258800000|2020-02-21 04:20:00|1848.4|1846.4|1848.1|1845.1|1849.5|1846.8|1847.4|1845|116
1582259100000|2020-02-21 04:25:00|1847.6|1845.6|1848.1|1846.1|1848.7|1846.3|1847.3|1845|95
1582259400000|2020-02-21 04:30:00|1848|1846|1848.1|1846.1|1848.6|1846.2|1847.6|1845|97
1582259700000|2020-02-21 04:35:00|1848|1846|1848.6|1846.6|1849.4|1846.9|1847.9|1845.4|113
1582260000000|2020-02-21 04:40:00|1849.2|1846.2|1848.5|1846.5|1849.2|1846.7|1848.4|1845.9|74
1582260300000|2020-02-21 04:45:00|1848.6|1846.6|1848.5|1846.5|1849|1846.7|1848.4|1845.8|56
1582260600000|2020-02-21 04:50:00|1848.6|1846.6|1848.1|1846.1|1849.1|1846.6|1848|1845.6|96
1582260900000|2020-02-21 04:55:00|1848|1846|1849|1846|1849.5|1847|1848|1845.7|107
1582261200000|2020-02-21 05:00:00|1849.1|1846.1|1848.7|1845.7|1849.2|1846.7|1848.1|1845.4|58
1582261500000|2020-02-21 05:05:00|1848.3|1846.3|1848.8|1845.8|1848.9|1846.5|1848|1845.6|53
1582261800000|2020-02-21 05:10:00|1848.9|1845.9|1848.2|1846.2|1848.9|1846.4|1847.9|1845.4|70
1582262100000|2020-02-21 05:15:00|1848.1|1846.1|1848|1846|1848.6|1846.1|1847.9|1845.4|69
1582262400000|2020-02-21 05:20:00|1848.1|1846.1|1848.9|1846.9|1849.6|1847|1848|1845.5|92
1582262700000|2020-02-21 05:25:00|1849|1847|1851.5|1848.5|1852.4|1849.8|1849|1846.5|251
1582263000000|2020-02-21 05:30:00|1851.3|1849.3|1852.5|1850.5|1853.4|1850.9|1850|1847.5|310
1582263300000|2020-02-21 05:35:00|1853|1850|1851.1|1849.1|1854.1|1851.6|1850.8|1847.9|303
1582263600000|2020-02-21 05:40:00|1851.2|1849.2|1850.8|1847.8|1852|1849.6|1850|1847.5|170
1582263900000|2020-02-21 05:45:00|1850.7|1847.7|1850.9|1848.9|1851.4|1849|1849.2|1846.8|203
1582264200000|2020-02-21 05:50:00|1851.5|1848.5|1852.1|1850.1|1852.6|1850.2|1850.8|1848|194
1582264500000|2020-02-21 05:55:00|1852|1850|1853|1850|1854.7|1852.2|1852|1849.8|264
1582264800000|2020-02-21 06:00:00|1853.1|1850.1|1853|1850|1853.7|1850.7|1851.8|1849.3|281
1582265100000|2020-02-21 06:05:00|1852.9|1849.9|1853.5|1850.5|1854.2|1851.5|1852.4|1849.4|233
1582265400000|2020-02-21 06:10:00|1853.6|1850.6|1852.3|1849.3|1853.6|1851|1851.9|1848.9|200
1582265700000|2020-02-21 06:15:00|1852.4|1849.4|1853.4|1850.4|1854.5|1851.5|1851.5|1848.5|238
1582266000000|2020-02-21 06:20:00|1853.3|1850.3|1851.4|1849.4|1853.4|1850.6|1851.3|1848.7|151
1582266300000|2020-02-21 06:25:00|1851.3|1849.3|1853.5|1851.5|1853.9|1851.5|1851.3|1849.2|254
1582266600000|2020-02-21 06:30:00|1853.4|1851.4|1855.7|1852.7|1856.1|1853.3|1853.4|1850.9|340
1582266900000|2020-02-21 06:35:00|1855.6|1852.6|1855.7|1853.7|1857.2|1854.8|1854.3|1851.5|364
1582267200000|2020-02-21 06:40:00|1855.6|1853.6|1855.7|1852.7|1857.6|1855.2|1855.1|1852.4|298
1582267500000|2020-02-21 06:45:00|1855.6|1852.6|1855.1|1852.1|1856.5|1854|1854.4|1851.4|246
1582267800000|2020-02-21 06:50:00|1855|1852|1852.6|1849.6|1855.4|1852.4|1852.3|1849.3|241
1582268100000|2020-02-21 06:55:00|1852.5|1849.5|1852.9|1849.9|1853.4|1850.8|1852.2|1849.5|253
1582268400000|2020-02-21 07:00:00|1853.4|1850.4|1855.5|1852.5|1855.5|1852.7|1852|1849.3|257
1582268700000|2020-02-21 07:05:00|1855.4|1852.4|1855.8|1852.8|1856.1|1853.6|1853.9|1850.9|212
1582269000000|2020-02-21 07:10:00|1855.9|1852.9|1855.4|1853.4|1856.4|1853.9|1854.7|1851.8|178
1582269300000|2020-02-21 07:15:00|1855.5|1853.5|1855.8|1853.8|1856.7|1853.8|1854.8|1852.1|289
1582269600000|2020-02-21 07:20:00|1855.9|1853.9|1856.7|1853.7|1856.8|1854.4|1855.3|1852.7|241
1582269900000|2020-02-21 07:25:00|1856.8|1853.8|1856.3|1853.3|1857.4|1854.6|1854.9|1852.1|290
1582270200000|2020-02-21 07:30:00|1856.4|1853.4|1856.9|1853.9|1857.5|1854.5|1855.4|1852.6|269
1582270500000|2020-02-21 07:35:00|1857|1854|1859.9|1857.9|1861|1858.4|1856.7|1853.9|203
1582270800000|2020-02-21 07:40:00|1859.8|1857.8|1858.5|1855.5|1860.6|1857.9|1857.6|1855.1|243
1582271100000|2020-02-21 07:45:00|1858.6|1855.6|1855.8|1853.8|1858.6|1856.1|1855.7|1853.1|219
1582271400000|2020-02-21 07:50:00|1856.2|1853.2|1855.4|1852.4|1856.8|1854.3|1855.1|1852.3|199
1582271700000|2020-02-21 07:55:00|1855.3|1852.3|1856.7|1853.7|1856.9|1854.4|1852.9|1850.2|266
1582272000000|2020-02-21 08:00:00|1856.3|1854.3|1856.3|1853.3|1857.9|1854.9|1854.8|1851.8|385
1582272300000|2020-02-21 08:05:00|1856.5|1853.5|1859|1856|1859.5|1856.5|1856|1853.3|310
1582272600000|2020-02-21 08:10:00|1859.2|1856.2|1859.8|1856.8|1860.8|1857.8|1857.2|1854.2|287
1582272900000|2020-02-21 08:15:00|1859.4|1856.4|1857|1854|1860.2|1857.2|1855.9|1853.3|381
1582273200000|2020-02-21 08:20:00|1857.1|1854.1|1859|1856|1859.5|1856.9|1856.2|1853.3|263
1582273500000|2020-02-21 08:25:00|1859.1|1856.1|1859.3|1856.3|1860.7|1858.3|1858.2|1855.6|222
1582273800000|2020-02-21 08:30:00|1858.3|1855.3|1855.8|1852.8|1859.5|1856.5|1854.7|1852|396
1582274100000|2020-02-21 08:35:00|1856|1853|1854.3|1851.3|1856.7|1854|1854.2|1851.2|214
1582274400000|2020-02-21 08:40:00|1854.2|1851.2|1852.4|1849.4|1855.3|1852.6|1852.4|1849.4|281
1582274700000|2020-02-21 08:45:00|1852|1850|1853.2|1850.2|1853.3|1850.8|1850.9|1848.3|256
1582275000000|2020-02-21 08:50:00|1853.3|1850.3|1852.4|1850.4|1853.4|1850.4|1851.3|1848.8|235
1582275300000|2020-02-21 08:55:00|1852.3|1850.3|1851.8|1848.8|1853.2|1850.8|1851.3|1848.7|179
1582275600000|2020-02-21 09:00:00|1851.7|1848.7|1851.6|1848.6|1852.3|1849.5|1850.6|1848.1|207
1582275900000|2020-02-21 09:05:00|1851.7|1848.7|1854.6|1852.6|1855.3|1852.7|1850.8|1848.3|214
1582276200000|2020-02-21 09:10:00|1854.7|1852.7|1853.9|1851.9|1855.7|1852.8|1853.7|1850.7|176
1582276500000|2020-02-21 09:15:00|1854.4|1851.4|1854.9|1851.9|1855.3|1852.4|1853.7|1851.2|159
1582276800000|2020-02-21 09:20:00|1855.2|1852.2|1854.5|1852.5|1855.3|1852.8|1854.3|1851.4|119
1582277100000|2020-02-21 09:25:00|1854.6|1852.6|1854.4|1851.4|1855.8|1853.3|1854|1851.4|148
1582277400000|2020-02-21 09:30:00|1854.3|1851.3|1855.9|1852.9|1856|1853.4|1853|1850.2|168
1582277700000|2020-02-21 09:35:00|1856|1853|1855.4|1852.4|1856.6|1854|1854.4|1851.9|173
1582278000000|2020-02-21 09:40:00|1855.3|1852.3|1855|1852|1856.7|1854|1854.5|1851.9|242
1582278300000|2020-02-21 09:45:00|1854.9|1851.9|1856.4|1854.4|1857.6|1854.8|1854|1851.7|180
1582278600000|2020-02-21 09:50:00|1856.3|1854.3|1857.7|1854.7|1858.1|1855.3|1856|1853.4|227
1582278900000|2020-02-21 09:55:00|1857.6|1854.6|1857.5|1854.5|1858.1|1855.4|1856.7|1854|181
1582279200000|2020-02-21 10:00:00|1857.4|1854.4|1855.6|1853.6|1857.4|1854.5|1855.5|1852.9|190
1582279500000|2020-02-21 10:05:00|1855.5|1853.5|1856.4|1853.4|1857.3|1854.7|1855.4|1853|199
1582279800000|2020-02-21 10:10:00|1856.5|1853.5|1854.5|1852.5|1857|1854.5|1854.4|1851.9|203
1582280100000|2020-02-21 10:15:00|1854.6|1852.6|1854.4|1852.4|1855.5|1852.9|1853.7|1850.9|197
1582280400000|2020-02-21 10:20:00|1855|1852|1854|1852|1855.5|1853.1|1853.8|1851.3|167
1582280700000|2020-02-21 10:25:00|1853.9|1851.9|1854|1852|1854.9|1852.5|1853.8|1851.4|145
1582281000000|2020-02-21 10:30:00|1854.8|1851.8|1854.3|1852.3|1854.9|1852.5|1853.8|1851.4|128
1582281300000|2020-02-21 10:35:00|1854.4|1852.4|1855|1853|1855.5|1853.1|1853.3|1850.8|159
1582281600000|2020-02-21 10:40:00|1855.5|1852.5|1855.6|1852.6|1856.1|1853.4|1854.9|1852.4|119
1582281900000|2020-02-21 10:45:00|1855.7|1852.7|1854.9|1851.9|1855.7|1853.2|1854.3|1851.7|102
1582282200000|2020-02-21 10:50:00|1854.3|1852.3|1852.4|1850.4|1854.7|1852.3|1851.8|1849.3|204
1582282500000|2020-02-21 10:55:00|1852.3|1850.3|1853.1|1850.1|1853.4|1850.9|1851.8|1849.3|178
1582282800000|2020-02-21 11:00:00|1852.9|1849.9|1853.3|1851.3|1854.3|1852|1851.9|1849.3|175
1582283100000|2020-02-21 11:05:00|1853.4|1851.4|1855.4|1853.4|1856|1853.4|1853.4|1850.9|156
1582283400000|2020-02-21 11:10:00|1855.5|1853.5|1854.1|1852.1|1855.8|1853.5|1853.8|1851.3|164
1582283700000|2020-02-21 11:15:00|1854|1852|1852|1850|1854.4|1852.1|1851.9|1849.4|165
1582284000000|2020-02-21 11:20:00|1852.1|1850.1|1852.5|1850.5|1854|1851.4|1852.1|1849.8|159
1582284300000|2020-02-21 11:25:00|1852.6|1850.6|1852.1|1850.1|1853.1|1850.7|1851.8|1849.6|188
1582284600000|2020-02-21 11:30:00|1852|1850|1851.4|1848.4|1852.9|1850.4|1850.5|1848|216
1582284900000|2020-02-21 11:35:00|1851|1849|1850.2|1847.2|1851.9|1849.3|1849.4|1846.9|170
1582285200000|2020-02-21 11:40:00|1850.3|1847.3|1851|1849|1851.6|1849.1|1850|1847.3|136
1582285500000|2020-02-21 11:45:00|1850.9|1848.9|1852.3|1850.3|1852.4|1850.4|1850.7|1847.9|122
1582285800000|2020-02-21 11:50:00|1852.4|1850.4|1854|1852|1854.8|1852.3|1852.3|1849.8|178
1582286100000|2020-02-21 11:55:00|1854.1|1852.1|1855.7|1852.7|1856|1853.6|1853.8|1851.2|192
1582286400000|2020-02-21 12:00:00|1855.2|1853.2|1854.5|1851.5|1857|1854.1|1853.2|1850.6|268
1582286700000|2020-02-21 12:05:00|1854|1852|1852.9|1850.9|1854.5|1852.1|1852.3|1849.7|191
1582287000000|2020-02-21 12:10:00|1853|1851|1854.5|1851.5|1854.8|1852.3|1852.8|1850.3|179
1582287300000|2020-02-21 12:15:00|1854.4|1851.4|1854.3|1851.3|1855|1852.5|1853.3|1850.8|169
1582287600000|2020-02-21 12:20:00|1854.2|1851.2|1851|1849|1854.5|1852|1850.9|1848.4|178
1582287900000|2020-02-21 12:25:00|1851.3|1848.3|1850.8|1847.8|1852.4|1850.1|1850.1|1847.7|198
1582288200000|2020-02-21 12:30:00|1850.9|1847.9|1851.9|1848.9|1852.2|1849.9|1850|1847.4|176
1582288500000|2020-02-21 12:35:00|1851.8|1848.8|1853.3|1851.3|1854|1851.4|1851.3|1848.8|170
1582288800000|2020-02-21 12:40:00|1853.4|1851.4|1853|1850|1853.5|1851.4|1852.3|1849.8|176
1582289100000|2020-02-21 12:45:00|1852.9|1849.9|1852.4|1849.4|1853|1850.6|1851.5|1848.9|173
1582289400000|2020-02-21 12:50:00|1852.5|1849.5|1854.9|1852.9|1855.3|1852.9|1851.9|1849.3|174
1582289700000|2020-02-21 12:55:00|1855|1853|1856.8|1853.8|1857.4|1855.1|1854.7|1852.2|274
1582290000000|2020-02-21 13:00:00|1856.5|1853.5|1856.8|1853.8|1857.9|1855.3|1855.5|1852.6|310
1582290300000|2020-02-21 13:05:00|1856.7|1853.7|1857.3|1855.3|1858.1|1855.5|1855.3|1852.7|208
1582290600000|2020-02-21 13:10:00|1858|1855|1858.6|1855.6|1858.6|1856|1856|1853.3|240
1582290900000|2020-02-21 13:15:00|1858.5|1855.5|1859.8|1857.8|1860.3|1857.9|1857.1|1854.6|303
1582291200000|2020-02-21 13:20:00|1859.9|1857.9|1860.2|1857.2|1863.1|1860.5|1858.2|1855.7|474
1582291500000|2020-02-21 13:25:00|1860.3|1857.3|1855.3|1852.3|1861.6|1859|1855.3|1852.3|341
1582291800000|2020-02-21 13:30:00|1855.4|1852.4|1852.8|1849.8|1856.6|1854.2|1852.1|1849.2|348
1582292100000|2020-02-21 13:35:00|1852.9|1849.9|1856.8|1853.8|1857|1854.6|1852.8|1849.9|280
1582292400000|2020-02-21 13:40:00|1856.7|1853.7|1857|1854|1857.5|1854.9|1853.8|1851.3|337
1582292700000|2020-02-21 13:45:00|1856.9|1853.9|1858.2|1856.2|1859.5|1856.9|1855.4|1852.8|373
1582293000000|2020-02-21 13:50:00|1858.5|1855.5|1856.3|1853.3|1859.3|1856.8|1855.1|1852.3|294
1582293300000|2020-02-21 13:55:00|1856.4|1853.4|1856|1854|1857.4|1854.9|1855|1852.3|263
1582293600000|2020-02-21 14:00:00|1856.5|1853.5|1854.2|1851.2|1856.5|1854|1853.1|1850.4|402
1582293900000|2020-02-21 14:05:00|1854.3|1851.3|1853|1850|1855|1852.4|1852.5|1849.8|349
1582294200000|2020-02-21 14:10:00|1852.5|1849.5|1849.7|1847.7|1853.3|1850.8|1849.6|1847.1|327
1582294500000|2020-02-21 14:15:00|1850.1|1847.1|1846.2|1844.2|1851.1|1848.5|1844.9|1841.9|458
1582294800000|2020-02-21 14:20:00|1846.3|1844.3|1849|1847|1850.4|1847.9|1846.3|1843.6|306
1582295100000|2020-02-21 14:25:00|1848.9|1846.9|1850.8|1847.8|1851.7|1849.1|1847.8|1844.8|278
1582295400000|2020-02-21 14:30:00|1851|1848|1852.5|1849.5|1852.6|1849.9|1849.6|1846.6|407
1582295700000|2020-02-21 14:35:00|1852.6|1849.6|1854.5|1851.5|1854.7|1852.2|1851.6|1849|363
1582296000000|2020-02-21 14:40:00|1854.6|1851.6|1853.5|1850.5|1855.7|1853.1|1853.2|1850.3|338
1582296300000|2020-02-21 14:45:00|1853.6|1850.6|1860.6|1858.6|1861.4|1858.6|1853.6|1850.6|579
1582296600000|2020-02-21 14:50:00|1861|1858|1856|1853|1861.1|1858.4|1855.6|1852.7|501
1582296900000|2020-02-21 14:55:00|1855.9|1852.9|1857.6|1854.6|1857.8|1854.8|1855.2|1852.5|377
1582297200000|2020-02-21 15:00:00|1857.7|1854.7|1860.7|1857.7|1861.2|1858.6|1856.4|1853.8|445
1582297500000|2020-02-21 15:05:00|1860.6|1857.6|1860.5|1857.5|1862.4|1860|1858.2|1855.8|464
1582297800000|2020-02-21 15:10:00|1860.6|1857.6|1863.2|1860.2|1864.9|1862.4|1860.5|1857.5|543
1582298100000|2020-02-21 15:15:00|1863.1|1860.1|1860.5|1857.5|1864|1861|1860.4|1857.4|460
1582298400000|2020-02-21 15:20:00|1860.6|1857.6|1857.2|1854.2|1860.7|1858.1|1856.6|1853.7|392
1582298700000|2020-02-21 15:25:00|1857.5|1854.5|1856.6|1853.6|1858.8|1856.1|1855.7|1853.2|354
1582299000000|2020-02-21 15:30:00|1856.4|1853.4|1858.8|1855.8|1859.3|1856.7|1854|1851.5|322
1582299300000|2020-02-21 15:35:00|1858.7|1855.7|1858.8|1855.8|1860.2|1857.8|1857.4|1854.9|340
1582299600000|2020-02-21 15:40:00|1858.7|1855.7|1858.2|1856.2|1860.2|1857.7|1858.2|1855.6|397
1582299900000|2020-02-21 15:45:00|1858.3|1856.3|1857.3|1855.3|1860.1|1857.7|1857.2|1854.8|376
1582300200000|2020-02-21 15:50:00|1857.4|1855.4|1856.6|1853.6|1858.4|1855.6|1855.3|1852.9|341
1582300500000|2020-02-21 15:55:00|1856.7|1853.7|1856.7|1853.7|1856.9|1854.3|1853.9|1851.1|395
1582300800000|2020-02-21 16:00:00|1856.6|1853.6|1857|1854|1857.6|1855.2|1855.4|1852.4|270
1582301100000|2020-02-21 16:05:00|1856.9|1853.9|1855.2|1852.2|1857.4|1854.7|1854.5|1852|259
1582301400000|2020-02-21 16:10:00|1855|1852|1853.3|1850.3|1855.2|1852.7|1852.4|1849.6|313
1582301700000|2020-02-21 16:15:00|1853.2|1850.2|1854.7|1851.7|1855|1852.5|1852.1|1849.4|251
1582302000000|2020-02-21 16:20:00|1854.6|1851.6|1852|1850|1855.3|1852.8|1851.9|1849.4|286
1582302300000|2020-02-21 16:25:00|1852.1|1850.1|1852.4|1849.4|1853.5|1851|1851.3|1848.8|266
1582302600000|2020-02-21 16:30:00|1852.7|1849.7|1850.7|1848.7|1852.9|1850.4|1849.7|1847.2|288
1582302900000|2020-02-21 16:35:00|1851|1848|1850.1|1847.1|1851.6|1848.9|1849.3|1846.8|296
1582303200000|2020-02-21 16:40:00|1850.2|1847.2|1848.9|1845.9|1851.1|1848.6|1848.7|1845.8|297
1582303500000|2020-02-21 16:45:00|1848.8|1845.8|1851.1|1848.1|1851.6|1849.5|1848.2|1845.5|246
1582303800000|2020-02-21 16:50:00|1851|1848|1851|1849|1851.7|1849.1|1850.1|1847.3|207
1582304100000|2020-02-21 16:55:00|1851.1|1849.1|1852.8|1849.8|1853|1850.2|1850.7|1847.9|207
1582304400000|2020-02-21 17:00:00|1852.3|1850.3|1853.1|1850.1|1854.2|1851.7|1852|1849.4|257
1582304700000|2020-02-21 17:05:00|1853|1850|1854.3|1851.3|1854.5|1852|1851|1849|279
1582305000000|2020-02-21 17:10:00|1853.7|1851.7|1854.6|1852.6|1855.2|1852.8|1853.1|1850.4|179
1582305300000|2020-02-21 17:15:00|1854.5|1852.5|1855.5|1853.5|1856.1|1853.6|1854.5|1852|166
1582305600000|2020-02-21 17:20:00|1855.6|1853.6|1856.5|1853.5|1856.5|1853.8|1854.1|1851.8|188
1582305900000|2020-02-21 17:25:00|1856|1854|1856.6|1853.6|1856.6|1854|1855.1|1852.6|133
1582306200000|2020-02-21 17:30:00|1856.7|1853.7|1855.7|1853.7|1857|1854.7|1855.4|1853|171
1582306500000|2020-02-21 17:35:00|1855.6|1853.6|1855|1853|1856.6|1853.9|1854.7|1852.3|168
1582306800000|2020-02-21 17:40:00|1855.6|1852.6|1855.1|1853.1|1857.1|1854.5|1854.8|1852.4|161
1582307100000|2020-02-21 17:45:00|1855.2|1853.2|1857|1855|1857.4|1855.2|1855.1|1852.8|134
1582307400000|2020-02-21 17:50:00|1857.1|1855.1|1857.1|1854.1|1857.2|1855.1|1855.6|1853.2|155
1582307700000|2020-02-21 17:55:00|1856.6|1854.6|1854.5|1851.5|1857|1854.7|1853.8|1851.5|179
1582308000000|2020-02-21 18:00:00|1854.4|1851.4|1853.5|1850.5|1855.2|1852.7|1852.5|1849.9|200
1582308300000|2020-02-21 18:05:00|1853|1851|1854.2|1852.2|1855|1852.5|1852.9|1850.5|212
1582308600000|2020-02-21 18:10:00|1854.1|1852.1|1855.2|1852.2|1856.1|1853.1|1853.4|1850.5|253
1582308900000|2020-02-21 18:15:00|1855.1|1852.1|1855.2|1853.2|1855.9|1853.4|1853.6|1850.6|307
1582309200000|2020-02-21 18:20:00|1855.3|1853.3|1857.4|1854.4|1858|1855.5|1855|1852.1|309
1582309500000|2020-02-21 18:25:00|1857.5|1854.5|1857.5|1854.5|1857.7|1855.2|1856.5|1854|292
1582309800000|2020-02-21 18:30:00|1856.9|1854.9|1858.1|1855.1|1858.2|1855.7|1856|1853.4|219
1582310100000|2020-02-21 18:35:00|1858|1855|1857.5|1855.5|1858.5|1856|1857.3|1854.9|183
1582310400000|2020-02-21 18:40:00|1857.4|1855.4|1858.4|1856.4|1858.9|1856.5|1857.4|1854.7|207
1582310700000|2020-02-21 18:45:00|1858.7|1855.7|1860.2|1858.2|1860.9|1858.2|1858.3|1855.5|288
1582311000000|2020-02-21 18:50:00|1860.3|1858.3|1861.8|1858.8|1862.1|1859.4|1859.9|1857|268
1582311300000|2020-02-21 18:55:00|1861.9|1858.9|1861.1|1858.1|1861.9|1859.3|1859.7|1857|287
1582311600000|2020-02-21 19:00:00|1861|1858|1857.4|1854.4|1861.1|1858.6|1856.7|1853.9|316
1582311900000|2020-02-21 19:05:00|1857.3|1854.3|1857.2|1854.2|1857.8|1855.4|1856.3|1853.4|292
1582312200000|2020-02-21 19:10:00|1857.1|1854.1|1857.2|1855.2|1857.7|1855.3|1856.6|1853.7|163
1582312500000|2020-02-21 19:15:00|1857.3|1855.3|1858.1|1855.1|1858.8|1856.4|1857|1854.4|213
1582312800000|2020-02-21 19:20:00|1858.2|1855.2|1857.5|1855.5|1858.3|1855.7|1856.9|1854.2|207
1582313100000|2020-02-21 19:25:00|1857.4|1855.4|1856.6|1853.6|1858|1855.5|1856|1853.2|175
1582313400000|2020-02-21 19:30:00|1856.7|1853.7|1855.5|1853.5|1856.7|1854.2|1855|1852.5|187
1582313700000|2020-02-21 19:35:00|1856.1|1853.1|1856.2|1854.2|1857|1854.7|1855.4|1852.9|159
1582314000000|2020-02-21 19:40:00|1856.1|1854.1|1854.5|1852.5|1856.8|1854.3|1854.4|1851.9|173
1582314300000|2020-02-21 19:45:00|1854.7|1852.7|1854.7|1851.7|1855.8|1853.2|1854|1851.5|181
1582314600000|2020-02-21 19:50:00|1854.8|1851.8|1854.7|1851.7|1854.9|1852.4|1853.7|1851|215
1582314900000|2020-02-21 19:55:00|1854.6|1851.6|1855.7|1852.7|1855.8|1853.1|1853.5|1850.5|196
1582315200000|2020-02-21 20:00:00|1855.6|1852.6|1855.8|1853.8|1856.5|1854|1854.6|1852.2|168
1582315500000|2020-02-21 20:05:00|1855.9|1853.9|1857.4|1854.4|1857.5|1855.1|1855.7|1853.4|161
1582315800000|2020-02-21 20:10:00|1857.5|1854.5|1856.6|1854.6|1857.5|1854.9|1856|1853.5|140
1582316100000|2020-02-21 20:15:00|1856.8|1854.8|1856.6|1854.6|1857.5|1855.1|1856.5|1854|121
1582316400000|2020-02-21 20:20:00|1856.7|1854.7|1857.2|1854.2|1858|1855.5|1856.5|1854|153
1582316700000|2020-02-21 20:25:00|1857.3|1854.3|1856.5|1854.5|1857.3|1854.7|1856.1|1853.7|130
1582317000000|2020-02-21 20:30:00|1856.4|1854.4|1857.2|1854.2|1857.3|1854.9|1855.7|1853.5|163
1582317300000|2020-02-21 20:35:00|1857.1|1854.1|1855.5|1853.5|1857.2|1854.8|1855.4|1853|124
1582317600000|2020-02-21 20:40:00|1855.3|1853.3|1855.7|1853.7|1856|1853.7|1854.6|1852|136
1582317900000|2020-02-21 20:45:00|1855.6|1853.6|1853.6|1850.6|1856|1853.6|1853.1|1850.6|139
1582318200000|2020-02-21 20:50:00|1853.5|1850.5|1853.1|1850.1|1853.6|1851.2|1851.2|1848.5|195
1582318500000|2020-02-21 20:55:00|1852.9|1849.9|1852.1|1849.1|1853.1|1850.5|1851.6|1849|158
1582318800000|2020-02-21 21:00:00|1851.7|1848.7|1851.1|1848.1|1851.8|1849.2|1850.1|1847.8|129
1582319100000|2020-02-21 21:05:00|1850.8|1847.8|1851.4|1848.4|1851.7|1849.2|1850.2|1847.7|137
1582319400000|2020-02-21 21:10:00|1851.5|1848.5|1851.2|1849.2|1851.6|1849.4|1850.5|1848.5|117
1582319700000|2020-02-21 21:15:00|1851.3|1849.3|1851.7|1849.7|1852|1850|1851|1849|86
1582320000000|2020-02-21 21:20:00|1851.8|1849.8|1851.5|1849.5|1852.1|1850.1|1851.3|1849.3|58
1582320300000|2020-02-21 21:25:00|1851.6|1849.6|1851|1849|1851.7|1849.7|1851|1849|39
1582320600000|2020-02-21 21:30:00|1851.2|1849.2|1850.5|1848.5|1851.3|1849.3|1850.1|1848.1|106
1582320900000|2020-02-21 21:35:00|1850.6|1848.6|1850.9|1848.9|1850.9|1848.9|1850.1|1848.1|66
1582321200000|2020-02-21 21:40:00|1850.8|1848.8|1850.4|1848.4|1851|1849|1850.2|1848.2|87
1582321500000|2020-02-21 21:45:00|1850.2|1848.2|1850|1848|1850.4|1848.4|1849.6|1847.4|85
1582321800000|2020-02-21 21:50:00|1849.9|1847.9|1851.3|1848.3|1851.3|1848.8|1849.6|1847.3|68
1582322100000|2020-02-21 21:55:00|1851.2|1848.2|1852.4|1844.9|1852.5|1849|1849.8|1843.5|153
1582498800000|2020-02-23 23:00:00|1870.6|1867.6|1867.7|1864.7|1870.8|1867.8|1865.4|1862.4|568
1582499100000|2020-02-23 23:05:00|1867.5|1864.5|1871.1|1868.1|1872|1869.2|1865.8|1862.8|789
1582499400000|2020-02-23 23:10:00|1870.9|1867.9|1876.9|1873.9|1883.9|1880.9|1870.9|1867.9|778
1582499700000|2020-02-23 23:15:00|1877.1|1874.1|1871.7|1868.7|1878.9|1875.9|1869.8|1866.8|504
1582500000000|2020-02-23 23:20:00|1871.6|1868.6|1870.7|1867.7|1873.7|1870.7|1869.8|1866.8|392
1582500300000|2020-02-23 23:25:00|1870.9|1867.9|1871.3|1868.3|1871.8|1868.8|1869.2|1866.2|359
1582500600000|2020-02-23 23:30:00|1871.4|1868.4|1869|1866|1871.4|1868.4|1866.6|1864|406
1582500900000|2020-02-23 23:35:00|1868.9|1865.9|1866|1863|1869.1|1866.1|1865.3|1862.6|295
1582501200000|2020-02-23 23:40:00|1865.3|1863.3|1865.2|1862.2|1867.8|1864.8|1864.6|1862.1|272
1582501500000|2020-02-23 23:45:00|1865.1|1862.1|1867.6|1864.6|1868.3|1865.3|1863.7|1861|217
1582501800000|2020-02-23 23:50:00|1867.5|1864.5|1870.3|1867.3|1870.5|1867.8|1867|1864|158
1582502100000|2020-02-23 23:55:00|1870.2|1867.2|1868.6|1866.6|1870.6|1867.7|1868.3|1865.7|190
1582502400000|2020-02-24 00:00:00|1868.7|1866.7|1870.1|1867.1|1870.6|1867.7|1867.4|1864.7|282
1582502700000|2020-02-24 00:05:00|1870|1867|1866.9|1863.9|1870.1|1867.5|1866.9|1863.9|296
1582503000000|2020-02-24 00:10:00|1867.1|1864.1|1866.5|1863.5|1867.8|1865|1864|1861.7|304
1582503300000|2020-02-24 00:15:00|1866.6|1863.6|1864|1861|1867|1864|1863.1|1860.1|307
1582503600000|2020-02-24 00:20:00|1863.7|1860.7|1864.5|1861.5|1865|1862.4|1863.2|1860.6|225
1582503900000|2020-02-24 00:25:00|1864.6|1861.6|1864.4|1861.4|1865.5|1862.5|1863.7|1861.2|187
1582504200000|2020-02-24 00:30:00|1864.3|1861.3|1863.6|1860.6|1864.6|1861.6|1862.1|1859.4|208
1582504500000|2020-02-24 00:35:00|1863.5|1860.5|1863.8|1860.8|1863.9|1861.1|1862.3|1859.5|222
1582504800000|2020-02-24 00:40:00|1863.7|1860.7|1864.2|1861.2|1865.6|1862.7|1863|1860.2|236
1582505100000|2020-02-24 00:45:00|1864.1|1861.1|1864.1|1861.1|1865.1|1862.3|1863.7|1861.1|207
1582505400000|2020-02-24 00:50:00|1864.2|1861.2|1865.4|1862.4|1867.5|1864.8|1863.7|1861.2|299
1582505700000|2020-02-24 00:55:00|1865.3|1862.3|1864.2|1861.2|1865.8|1863.4|1863.3|1860.6|260
1582506000000|2020-02-24 01:00:00|1864.3|1861.3|1864.4|1862.4|1867.2|1864.2|1860.2|1857.2|608
1582506300000|2020-02-24 01:05:00|1865|1862|1873.9|1870.9|1873.9|1870.9|1864.9|1861.9|646
1582506600000|2020-02-24 01:10:00|1874.2|1871.2|1878.6|1875.6|1880.2|1877.5|1873.8|1870.8|755
1582506900000|2020-02-24 01:15:00|1878.5|1875.5|1874.3|1871.3|1878.6|1875.6|1871.4|1868.6|691
1582507200000|2020-02-24 01:20:00|1874.4|1871.4|1874.7|1872.7|1876.7|1874.2|1873.3|1870.9|667
1582507500000|2020-02-24 01:25:00|1874.6|1872.6|1875.1|1873.1|1876.1|1873.7|1873.8|1871.3|657
1582507800000|2020-02-24 01:30:00|1875.4|1872.4|1873.9|1870.9|1875.4|1872.6|1872.6|1870.1|491
1582508100000|2020-02-24 01:35:00|1874.1|1871.1|1873.2|1870.2|1874.7|1872.4|1871.9|1869.4|445
1582508400000|2020-02-24 01:40:00|1873.1|1870.1|1871.6|1868.6|1874.7|1872|1870.6|1868.2|665
1582508700000|2020-02-24 01:45:00|1871.5|1868.5|1869.7|1866.7|1872.5|1869.7|1867.4|1864.7|795
1582509000000|2020-02-24 01:50:00|1869.8|1866.8|1867.9|1864.9|1869.8|1867.3|1866.4|1863.7|567
1582509300000|2020-02-24 01:55:00|1868|1865|1869.8|1867.8|1871.4|1868.8|1867.8|1864.8|344
1582509600000|2020-02-24 02:00:00|1869.3|1866.8|1868.9|1865.9|1870.8|1868.3|1867.6|1864.9|364
1582509900000|2020-02-24 02:05:00|1869|1866|1868.6|1865.6|1869.9|1867.1|1867.3|1864.8|297
1582510200000|2020-02-24 02:10:00|1868.5|1865.5|1870.4|1868.4|1871|1868.4|1868|1865.4|253
1582510500000|2020-02-24 02:15:00|1870.3|1868.3|1869.1|1866.1|1870.8|1868.3|1868.1|1865.5|163
1582510800000|2020-02-24 02:20:00|1868.3|1866.3|1869.8|1867.8|1870.4|1867.8|1868.3|1866.1|188
1582511100000|2020-02-24 02:25:00|1870.4|1867.4|1869.9|1866.9|1871.4|1868.9|1869.1|1866.5|237
1582511400000|2020-02-24 02:30:00|1870|1867|1874.5|1871.5|1874.6|1871.6|1870|1867|413
1582511700000|2020-02-24 02:35:00|1874.4|1871.4|1874.4|1871.4|1874.6|1871.7|1873|1870.1|269
1582512000000|2020-02-24 02:40:00|1874.5|1871.5|1872.5|1869.5|1874.9|1871.9|1871.4|1868.9|288
1582512300000|2020-02-24 02:45:00|1872.4|1869.4|1871.4|1868.4|1873.1|1870.4|1870.5|1867.8|286
1582512600000|2020-02-24 02:50:00|1871.5|1868.5|1871|1869|1872.6|1869.9|1870.5|1868.2|300
1582512900000|2020-02-24 02:55:00|1871.6|1868.6|1872|1869|1872.7|1870.3|1870.5|1868|314
1582513200000|2020-02-24 03:00:00|1871.9|1868.9|1870.9|1868.9|1872.1|1869.6|1870.3|1868|303
1582513500000|2020-02-24 03:05:00|1871.2|1868.2|1869.4|1866.4|1871.5|1868.9|1868.9|1866.4|292
1582513800000|2020-02-24 03:10:00|1869.5|1866.5|1869.1|1867.1|1869.8|1867.3|1868.2|1866|274
1582514100000|2020-02-24 03:15:00|1869|1867|1868.1|1866.1|1869.6|1867|1868|1865.4|201
1582514400000|2020-02-24 03:20:00|1868.2|1866.2|1866.9|1863.9|1868.9|1866.5|1865.2|1862.2|316
1582514700000|2020-02-24 03:25:00|1867|1864|1865.5|1863.5|1867.5|1864.9|1864.9|1862.3|287
1582515000000|2020-02-24 03:30:00|1865.6|1863.6|1867.1|1864.1|1867.8|1865.3|1865.3|1862.8|235
1582515300000|2020-02-24 03:35:00|1867.3|1864.3|1866.6|1864.6|1867.4|1864.9|1866|1863.5|216
1582515600000|2020-02-24 03:40:00|1866.7|1864.7|1868|1865|1868.1|1865.6|1866.4|1863.9|138
1582515900000|2020-02-24 03:45:00|1867.3|1865.3|1867.4|1865.4|1868.1|1865.7|1867.1|1864.7|175
1582516200000|2020-02-24 03:50:00|1867.5|1865.5|1867|1864|1868.1|1865.7|1866.6|1863.9|217
1582516500000|2020-02-24 03:55:00|1866.5|1864.5|1867.1|1865.1|1867.9|1865.3|1866.5|1863.9|165
1582516800000|2020-02-24 04:00:00|1867.6|1864.6|1865.4|1863.4|1867.6|1864.9|1864.9|1862.4|206
1582517100000|2020-02-24 04:05:00|1865.3|1863.3|1865.5|1863.5|1866.6|1863.8|1865.2|1862.9|144
1582517400000|2020-02-24 04:10:00|1865.6|1863.6|1865.9|1863.9|1866.5|1864.2|1865|1862.5|161
1582517700000|2020-02-24 04:15:00|1865.8|1863.8|1865.1|1862.1|1866.6|1864.1|1864.3|1862|128
1582518000000|2020-02-24 04:20:00|1864.7|1862.7|1865.4|1863.4|1866.5|1864.1|1864.6|1862.2|119
1582518300000|2020-02-24 04:25:00|1865.8|1863.8|1865.8|1863.8|1866.6|1864.1|1865.6|1862.9|90
1582518600000|2020-02-24 04:30:00|1865.9|1863.9|1866.4|1864.4|1866.8|1864.4|1865.7|1863.7|72
1582518900000|2020-02-24 04:35:00|1866.5|1864.5|1866.9|1864.9|1867.6|1865.1|1866.1|1863.6|164
1582519200000|2020-02-24 04:40:00|1867|1865|1867.1|1865.1|1867.5|1865.2|1866.4|1863.9|110
1582519500000|2020-02-24 04:45:00|1867.2|1865.2|1867.6|1865.6|1868|1865.6|1866.4|1864|110
1582519800000|2020-02-24 04:50:00|1867.4|1865.4|1868|1866|1869.1|1866.7|1867.4|1865.3|156
1582520100000|2020-02-24 04:55:00|1868.1|1866.1|1869.5|1867.5|1870.1|1867.5|1867.8|1865.2|138
1582520400000|2020-02-24 05:00:00|1869.4|1867.4|1869.5|1867.5|1871.4|1868.8|1869.2|1866.7|222
1582520700000|2020-02-24 05:05:00|1869.4|1867.4|1868.8|1865.8|1869.8|1867.5|1868.2|1865.7|165
1582521000000|2020-02-24 05:10:00|1868.9|1865.9|1868.8|1866.8|1869.4|1867|1867.7|1865.3|162
1582521300000|2020-02-24 05:15:00|1868.9|1866.9|1868.5|1866.5|1869.3|1867|1867.7|1865.4|167
1582521600000|2020-02-24 05:20:00|1868.4|1866.4|1866.4|1863.4|1869.2|1866.6|1865.6|1863.1|187
1582521900000|2020-02-24 05:25:00|1866.5|1863.5|1866.9|1863.9|1867.5|1864.9|1865.5|1862.9|160
1582522200000|2020-02-24 05:30:00|1867.3|1864.3|1867.1|1864.1|1868.1|1865.4|1865.6|1862.9|263
1582522500000|2020-02-24 05:35:00|1866.5|1864.5|1867.4|1864.4|1867.5|1865|1865.1|1862.3|255
1582522800000|2020-02-24 05:40:00|1867.5|1864.5|1867.4|1864.4|1868.1|1865.5|1866.4|1863.9|203
1582523100000|2020-02-24 05:45:00|1867.5|1864.5|1865.4|1862.4|1867.8|1865.3|1864.4|1861.9|147
1582523400000|2020-02-24 05:50:00|1865.1|1862.1|1865.9|1862.9|1866.3|1863.9|1864.7|1862|224
1582523700000|2020-02-24 05:55:00|1866|1863|1867.2|1864.2|1867.3|1864.9|1864.9|1862.2|207
1582524000000|2020-02-24 06:00:00|1867.1|1864.1|1865.6|1863.6|1867.2|1864.8|1865.6|1863|275
1582524300000|2020-02-24 06:05:00|1865.5|1863.5|1864.7|1861.7|1866.1|1863.7|1863.8|1861.2|203
1582524600000|2020-02-24 06:10:00|1864.8|1861.8|1867.5|1865.5|1868.2|1865.7|1864.3|1861.4|227
1582524900000|2020-02-24 06:15:00|1867.6|1865.6|1867.5|1864.5|1868.1|1865.6|1866.2|1863.5|242
1582525200000|2020-02-24 06:20:00|1867.4|1864.4|1867.6|1864.6|1868|1865.4|1866.4|1863.9|282
1582525500000|2020-02-24 06:25:00|1867.7|1864.7|1867.1|1864.1|1867.7|1865.1|1866|1863.8|209
1582525800000|2020-02-24 06:30:00|1867.2|1864.2|1868|1865|1868.1|1865.6|1865.8|1863.4|244
1582526100000|2020-02-24 06:35:00|1868.1|1865.1|1867.5|1865.5|1869.2|1866.6|1867.3|1864.4|306
1582526400000|2020-02-24 06:40:00|1867.6|1865.6|1868.6|1866.6|1868.9|1866.6|1867.4|1864.5|218
1582526700000|2020-02-24 06:45:00|1868.5|1866.5|1870.5|1867.5|1870.8|1868.2|1868.5|1866.3|331
1582527000000|2020-02-24 06:50:00|1870.6|1867.6|1869.8|1866.8|1870.7|1867.8|1868.9|1866.1|328
1582527300000|2020-02-24 06:55:00|1869.4|1867.4|1869.5|1866.5|1871.1|1868.6|1869.2|1866.5|258
1582527600000|2020-02-24 07:00:00|1869.6|1866.6|1871.1|1868.1|1872.6|1870|1868.9|1866.4|361
1582527900000|2020-02-24 07:05:00|1871|1868|1873.1|1870.1|1873.6|1870.6|1869.9|1867.2|311
1582528200000|2020-02-24 07:10:00|1873.2|1870.2|1873.7|1870.7|1874.4|1871.9|1871.5|1868.9|316
1582528500000|2020-02-24 07:15:00|1873.8|1870.8|1872.3|1870.3|1874|1871.2|1871|1868.9|249
1582528800000|2020-02-24 07:20:00|1872.8|1869.8|1871.1|1868.1|1873.1|1870.7|1870.4|1868|243
1582529100000|2020-02-24 07:25:00|1871|1868|1871.7|1868.7|1872.4|1869.4|1870.1|1867.6|229
1582529400000|2020-02-24 07:30:00|1871.5|1868.5|1871|1868|1871.5|1868.6|1869.5|1866.9|220
1582529700000|2020-02-24 07:35:00|1870.9|1867.9|1869.2|1866.2|1871.4|1868.8|1868.6|1866|199
1582530000000|2020-02-24 07:40:00|1869.1|1866.1|1868.1|1865.1|1869.4|1866.7|1867.2|1864.6|241
1582530300000|2020-02-24 07:45:00|1868.2|1865.2|1871|1868|1871|1868.4|1868|1865|239
1582530600000|2020-02-24 07:50:00|1870.8|1867.8|1874.1|1871.1|1875.3|1872.3|1870.5|1867.8|393
1582530900000|2020-02-24 07:55:00|1873.7|1871.7|1872.5|1870.5|1874.7|1872.2|1871.8|1869.3|290
1582531200000|2020-02-24 08:00:00|1873|1870|1876.8|1873.8|1879.6|1876.6|1872.4|1869.4|509
1582531500000|2020-02-24 08:05:00|1876.9|1873.9|1879.3|1876.3|1880.5|1878|1876.7|1873.7|451
1582531800000|2020-02-24 08:10:00|1879.4|1876.4|1882.4|1879.4|1882.8|1880.2|1878.7|1876|472
1582532100000|2020-02-24 08:15:00|1882.6|1879.6|1881.1|1878.1|1882.8|1879.8|1879.3|1876.3|382
1582532400000|2020-02-24 08:20:00|1881|1878|1879.2|1876.2|1881.2|1878.2|1878.2|1875.2|442
1582532700000|2020-02-24 08:25:00|1878.7|1876.7|1883.1|1880.1|1883.2|1880.3|1878.7|1876|399
1582533000000|2020-02-24 08:30:00|1883|1880|1881|1878|1886.3|1883.3|1880.6|1877.6|490
1582533300000|2020-02-24 08:35:00|1880.9|1877.9|1878.1|1875.1|1881.4|1878.4|1877.4|1874.4|414
1582533600000|2020-02-24 08:40:00|1877.9|1874.9|1878|1875|1879.1|1876.1|1876.7|1873.7|398
1582533900000|2020-02-24 08:45:00|1877.9|1874.9|1879.5|1876.5|1880.2|1877.4|1877.2|1874.2|367
1582534200000|2020-02-24 08:50:00|1879.4|1876.4|1876.7|1873.7|1879.4|1876.4|1876.2|1873.5|345
1582534500000|2020-02-24 08:55:00|1876.6|1873.6|1877.2|1874.2|1877.6|1874.9|1876.2|1873.2|238
1582534800000|2020-02-24 09:00:00|1877.4|1874.4|1879.7|1876.7|1880.5|1877.8|1876.7|1873.7|420
1582535100000|2020-02-24 09:05:00|1880.1|1877.1|1879.1|1876.1|1880.7|1877.7|1878.3|1875.3|314
1582535400000|2020-02-24 09:10:00|1879|1876|1881|1878|1881.5|1879|1876.7|1874|355
1582535700000|2020-02-24 09:15:00|1881.1|1878.1|1881.1|1878.1|1883.2|1880.2|1880|1877|482
1582536000000|2020-02-24 09:20:00|1880.9|1877.9|1883.4|1880.4|1883.9|1881.1|1879.8|1877.2|380
1582536300000|2020-02-24 09:25:00|1883.6|1880.6|1889.2|1887.2|1889.7|1887.2|1883.6|1880.6|461
1582536600000|2020-02-24 09:30:00|1889.6|1886.6|1886.4|1883.4|1890.4|1887.4|1886.2|1883.2|433
1582536900000|2020-02-24 09:35:00|1886.3|1883.3|1888.9|1885.9|1890.3|1887.3|1885.8|1882.8|378
1582537200000|2020-02-24 09:40:00|1889|1886|1887.8|1884.8|1892.3|1889.8|1887.8|1884.8|320
1582537500000|2020-02-24 09:45:00|1887.4|1884.4|1880.9|1877.9|1888.5|1885.7|1880.9|1877.9|386
1582537800000|2020-02-24 09:50:00|1880.4|1878.4|1884.4|1881.4|1885.3|1882.3|1880.4|1878|323
1582538100000|2020-02-24 09:55:00|1884.3|1881.3|1881.6|1878.6|1884.5|1881.7|1881.1|1878.4|305
1582538400000|2020-02-24 10:00:00|1881.3|1878.3|1880.4|1877.4|1883.2|1880.3|1879.6|1877|346
1582538700000|2020-02-24 10:05:00|1880.5|1877.5|1878.8|1875.8|1880.5|1877.6|1878.5|1875.5|330
1582539000000|2020-02-24 10:10:00|1878.6|1875.6|1880.7|1877.7|1881.8|1879|1878.1|1875.6|328
1582539300000|2020-02-24 10:15:00|1881|1878|1877.6|1874.6|1881|1878.3|1876.4|1873.4|300
1582539600000|2020-02-24 10:20:00|1877.7|1874.7|1878.8|1875.8|1880.5|1877.6|1877.1|1874.2|408
1582539900000|2020-02-24 10:25:00|1878.9|1875.9|1880.2|1877.2|1881.4|1878.4|1877.9|1875.2|326
1582540200000|2020-02-24 10:30:00|1880.3|1877.3|1880.7|1877.7|1881.2|1878.6|1879.2|1876.7|262
1582540500000|2020-02-24 10:35:00|1880.8|1877.8|1881.1|1878.1|1881.1|1878.3|1879.6|1877|245
1582540800000|2020-02-24 10:40:00|1880.9|1877.9|1881.2|1878.2|1882.3|1879.3|1880.3|1877.6|219
1582541100000|2020-02-24 10:45:00|1881.1|1878.1|1882.8|1879.8|1883.4|1880.4|1880.9|1877.9|327
1582541400000|2020-02-24 10:50:00|1882.7|1879.7|1883.3|1880.3|1884.1|1881.1|1882.3|1879.3|279
1582541700000|2020-02-24 10:55:00|1883.6|1880.6|1883.7|1880.7|1884.3|1881.3|1882.2|1879.3|250
1582542000000|2020-02-24 11:00:00|1883.8|1880.8|1884.3|1881.3|1886.2|1883.6|1883|1880.4|300
1582542300000|2020-02-24 11:05:00|1884.2|1881.2|1884.6|1881.6|1885.8|1883.5|1883.1|1880.1|461
1582542600000|2020-02-24 11:10:00|1884.5|1881.5|1883.6|1880.6|1884.8|1882|1883|1880|408
1582542900000|2020-02-24 11:15:00|1883.7|1880.7|1882.5|1879.5|1885.1|1882.5|1882|1879|306
1582543200000|2020-02-24 11:20:00|1882.6|1879.6|1882.3|1879.3|1883|1880.1|1880.1|1877.7|339
1582543500000|2020-02-24 11:25:00|1882.4|1879.4|1881.5|1878.5|1883.2|1880.5|1881.1|1878.4|279
1582543800000|2020-02-24 11:30:00|1881.4|1878.4|1881|1878|1882.2|1879.2|1880.3|1877.4|216
1582544100000|2020-02-24 11:35:00|1880.9|1877.9|1880.3|1877.3|1881.1|1878.1|1879.3|1876.4|294
1582544400000|2020-02-24 11:40:00|1880.4|1877.4|1880.2|1877.2|1880.6|1878.2|1878.9|1876.4|213
1582544700000|2020-02-24 11:45:00|1880.3|1877.3|1881|1878|1881.1|1878.4|1879|1876.6|171
1582545000000|2020-02-24 11:50:00|1881.1|1878.1|1880.2|1877.2|1883|1880.5|1879.9|1877|233
1582545300000|2020-02-24 11:55:00|1879.3|1877.3|1882|1879|1882.4|1879.9|1879.2|1876.7|268
1582545600000|2020-02-24 12:00:00|1881.6|1878.6|1878.4|1875.4|1881.9|1879.2|1878.4|1875.4|381
1582545900000|2020-02-24 12:05:00|1878.1|1875.1|1877.3|1874.3|1879.2|1876.7|1876.2|1873.3|333
1582546200000|2020-02-24 12:10:00|1877.4|1874.4|1878.8|1875.8|1878.9|1876.3|1875|1872|350
1582546500000|2020-02-24 12:15:00|1878.9|1875.9|1878.6|1875.6|1879.7|1876.8|1877.5|1875|284
1582546800000|2020-02-24 12:20:00|1878.8|1875.8|1877|1874|1879.2|1876.6|1875.2|1872.5|289
1582547100000|2020-02-24 12:25:00|1877.1|1874.1|1877.8|1874.8|1878.1|1875.5|1875.5|1872.9|243
1582547400000|2020-02-24 12:30:00|1877.9|1874.9|1875.8|1872.8|1878|1875|1875.4|1872.4|287
1582547700000|2020-02-24 12:35:00|1875.9|1872.9|1878.7|1875.7|1879|1876.2|1875.5|1872.7|327
1582548000000|2020-02-24 12:40:00|1878.1|1876.1|1880|1877|1880.4|1877.5|1877.1|1874.3|320
1582548300000|2020-02-24 12:45:00|1879.9|1876.9|1878.9|1875.9|1880.1|1877.3|1878|1875.5|223
1582548600000|2020-02-24 12:50:00|1879|1876|1881.8|1878.8|1881.8|1878.8|1878|1875.1|240
1582548900000|2020-02-24 12:55:00|1881.7|1878.7|1879.4|1876.4|1881.8|1879.3|1877.2|1874.2|293
1582549200000|2020-02-24 13:00:00|1879.1|1877.1|1872.7|1869.7|1879.6|1877.2|1871.8|1868.8|599
1582549500000|2020-02-24 13:05:00|1872.6|1869.6|1872.6|1869.6|1873.4|1870.9|1870.1|1867.1|545
1582549800000|2020-02-24 13:10:00|1872.5|1869.5|1873.2|1870.2|1873.7|1871.2|1871.6|1869|379
1582550100000|2020-02-24 13:15:00|1873.3|1870.3|1873.3|1871.3|1874|1871.4|1872.4|1869.6|205
1582550400000|2020-02-24 13:20:00|1873.4|1871.4|1874.4|1871.4|1876|1873.3|1872.1|1869.1|350
1582550700000|2020-02-24 13:25:00|1874.5|1871.5|1872|1869|1875.6|1872.8|1871.6|1868.9|387
1582551000000|2020-02-24 13:30:00|1872.1|1869.1|1874.6|1871.6|1875.6|1872.6|1870.5|1867.9|456
1582551300000|2020-02-24 13:35:00|1874.8|1871.8|1873.4|1870.4|1874.8|1871.8|1872.3|1869.5|365
1582551600000|2020-02-24 13:40:00|1873.7|1870.7|1871.1|1868.1|1874.7|1871.8|1870.8|1868.1|335
1582551900000|2020-02-24 13:45:00|1871.2|1868.2|1872.4|1870.4|1873.1|1870.7|1870.1|1868.1|467
1582552200000|2020-02-24 13:50:00|1872.6|1870.6|1874.7|1872.7|1874.9|1872.9|1872|1869.8|379
1582552500000|2020-02-24 13:55:00|1874.8|1872.8|1877|1875|1877.6|1875.1|1874.4|1872.4|385
1582552800000|2020-02-24 14:00:00|1877.3|1874.3|1879.4|1876.4|1879.5|1877|1876.4|1874|360
1582553100000|2020-02-24 14:05:00|1879.3|1876.3|1880.7|1877.7|1882.1|1879.5|1878.3|1875.9|493
1582553400000|2020-02-24 14:10:00|1880.2|1878.2|1880.2|1878.2|1882.7|1880.4|1879.3|1876.6|534
1582553700000|2020-02-24 14:15:00|1880.6|1877.6|1880.8|1878.8|1883.9|1881.4|1880|1877.3|497
1582554000000|2020-02-24 14:20:00|1880.7|1878.7|1879.3|1877.3|1882.6|1880.2|1877.9|1875.4|444
1582554300000|2020-02-24 14:25:00|1879.4|1877.4|1882.4|1879.4|1882.9|1880.3|1878.9|1876.4|362
1582554600000|2020-02-24 14:30:00|1882.3|1879.3|1876.5|1873.5|1885.2|1882.2|1875.4|1872.6|690
1582554900000|2020-02-24 14:35:00|1876.3|1873.3|1875.9|1872.9|1877.5|1874.9|1873.6|1870.6|666
1582555200000|2020-02-24 14:40:00|1876|1873|1875.9|1872.9|1878|1875.4|1875.5|1872.8|550
1582555500000|2020-02-24 14:45:00|1876|1873|1874.4|1871.4|1876.4|1873.9|1872.6|1870|499
1582555800000|2020-02-24 14:50:00|1874.3|1871.3|1873.6|1871.6|1875.6|1873|1872.5|1870|472
1582556100000|2020-02-24 14:55:00|1874.3|1871.3|1874.4|1871.4|1876|1873.4|1872.9|1870.1|448
1582556400000|2020-02-24 15:00:00|1874.3|1871.3|1873.5|1870.5|1875.4|1872.8|1870.7|1867.9|478
1582556700000|2020-02-24 15:05:00|1873.6|1870.6|1875.7|1872.7|1876.3|1873.8|1873.2|1870.3|366
1582557000000|2020-02-24 15:10:00|1875.8|1872.8|1872.9|1869.9|1875.8|1873.1|1872.6|1869.8|420
1582557300000|2020-02-24 15:15:00|1872.8|1869.8|1876.2|1874.2|1877.3|1874.8|1871.3|1868.7|445
1582557600000|2020-02-24 15:20:00|1876.3|1874.3|1877.2|1874.2|1878.9|1876.4|1875.2|1872.7|316
1582557900000|2020-02-24 15:25:00|1877.3|1874.3|1876.9|1873.9|1877.3|1874.7|1875.3|1872.7|325
1582558200000|2020-02-24 15:30:00|1877.3|1874.3|1878.2|1875.2|1879.4|1876.9|1876.3|1873.7|320
1582558500000|2020-02-24 15:35:00|1878.1|1875.1|1877.8|1875.8|1879.3|1876.8|1876.9|1874|381
1582558800000|2020-02-24 15:40:00|1877.9|1875.9|1875.4|1872.4|1879.3|1876.8|1874.2|1871.5|476
1582559100000|2020-02-24 15:45:00|1874.9|1872.9|1876.2|1873.2|1878|1875.1|1874.3|1871.8|393
1582559400000|2020-02-24 15:50:00|1876.1|1873.1|1877.2|1875.2|1878|1875.3|1874.8|1872.3|328
1582559700000|2020-02-24 15:55:00|1877.5|1874.5|1879.7|1876.7|1879.7|1877.1|1877.3|1874.5|286
1582560000000|2020-02-24 16:00:00|1880.2|1877.2|1880.2|1877.2|1881.3|1878.8|1878.9|1876.1|307
1582560300000|2020-02-24 16:05:00|1880.3|1877.3|1878.5|1875.5|1880.7|1878|1877.6|1874.6|266
1582560600000|2020-02-24 16:10:00|1878.4|1875.4|1877.8|1874.8|1878.5|1875.6|1876.2|1873.4|208
1582560900000|2020-02-24 16:15:00|1877.7|1874.7|1875.7|1873.7|1878.4|1875.7|1875.5|1872.9|287
1582561200000|2020-02-24 16:20:00|1875.5|1873.5|1876.2|1873.2|1877.2|1874.7|1874.8|1872.2|303
1582561500000|2020-02-24 16:25:00|1876.1|1873.1|1878.5|1875.5|1878.5|1875.5|1875.5|1873.1|281
1582561800000|2020-02-24 16:30:00|1878.4|1875.4|1880.2|1877.2|1880.3|1877.7|1876.6|1874.1|345
1582562100000|2020-02-24 16:35:00|1880.1|1877.1|1879.1|1876.1|1880.4|1878|1877.8|1875.3|363
1582562400000|2020-02-24 16:40:00|1879.2|1876.2|1880.4|1877.4|1881|1878.5|1878.5|1875.7|343
1582562700000|2020-02-24 16:45:00|1880.5|1877.5|1880.7|1877.7|1882.2|1879.2|1880.1|1877.4|323
1582563000000|2020-02-24 16:50:00|1880.3|1878.3|1880.7|1877.7|1881.1|1878.7|1878.6|1876.1|265
1582563300000|2020-02-24 16:55:00|1880.8|1877.8|1880.7|1878.7|1881.8|1879.2|1878.9|1876.4|339
1582563600000|2020-02-24 17:00:00|1880.8|1878.8|1882.6|1880.6|1883.8|1881.4|1880.8|1877.8|297
1582563900000|2020-02-24 17:05:00|1882.9|1879.9|1883.6|1880.6|1884.5|1881.7|1882.5|1879.6|304
1582564200000|2020-02-24 17:10:00|1884|1881|1884.7|1881.7|1885.2|1882.6|1882.2|1879.7|289
1582564500000|2020-02-24 17:15:00|1884.8|1881.8|1883.9|1881.9|1885.4|1882.9|1883.5|1880.9|283
1582564800000|2020-02-24 17:20:00|1884.4|1881.4|1886.2|1883.2|1886.3|1883.8|1883.9|1881.3|256
1582565100000|2020-02-24 17:25:00|1886.1|1883.1|1884.7|1882.7|1886.8|1884.1|1884.5|1882|282
1582565400000|2020-02-24 17:30:00|1884.8|1882.8|1885.7|1882.7|1886|1883.3|1884.2|1881.7|257
1582565700000|2020-02-24 17:35:00|1885.6|1882.6|1883.2|1880.2|1885.8|1883.2|1882.4|1880|217
1582566000000|2020-02-24 17:40:00|1882.7|1880.7|1882.2|1880.2|1884.6|1882|1882|1879.1|232
1582566300000|2020-02-24 17:45:00|1882.6|1879.6|1884.9|1881.9|1885.2|1882.7|1882|1879.5|201
1582566600000|2020-02-24 17:50:00|1885.1|1882.1|1886.6|1884.6|1887.2|1884.7|1884.5|1882|230
1582566900000|2020-02-24 17:55:00|1886.9|1883.9|1889.2|1886.2|1889.2|1886.7|1886.3|1883.9|267
1582567200000|2020-02-24 18:00:00|1889|1887|1888.5|1885.5|1890.7|1888.2|1887.5|1885|295
1582567500000|2020-02-24 18:05:00|1888.6|1885.6|1891.7|1888.7|1892|1889.1|1888|1885.5|268
1582567800000|2020-02-24 18:10:00|1891.6|1888.6|1894.7|1891.7|1895.2|1892.7|1891.5|1888.6|347
1582568100000|2020-02-24 18:15:00|1894.6|1891.6|1894.5|1892.5|1896.4|1893.7|1894.3|1891.5|343
1582568400000|2020-02-24 18:20:00|1894.7|1891.7|1891.5|1888.5|1894.8|1892.1|1891.3|1888.5|391
1582568700000|2020-02-24 18:25:00|1891.3|1888.3|1892.1|1889.1|1893.1|1890.6|1890.6|1887.7|384
1582569000000|2020-02-24 18:30:00|1892|1889|1886.8|1883.8|1892.2|1889.7|1885.8|1883.3|395
1582569300000|2020-02-24 18:35:00|1886.9|1883.9|1887.8|1885.8|1888.9|1886|1885.7|1883.3|351
1582569600000|2020-02-24 18:40:00|1887.9|1885.9|1890.3|1887.3|1891.6|1888.7|1887.9|1885.5|256
1582569900000|2020-02-24 18:45:00|1890.2|1887.2|1891.4|1889.4|1892.1|1889.6|1889.3|1886.9|218
1582570200000|2020-02-24 18:50:00|1891.3|1889.3|1889.7|1886.7|1891.9|1889.3|1889.1|1886.6|206
1582570500000|2020-02-24 18:55:00|1889.8|1886.8|1890.7|1887.7|1891|1888.2|1888.8|1886.3|263
1582570800000|2020-02-24 19:00:00|1890.9|1887.9|1890.8|1887.8|1891.9|1889.2|1889.5|1886.8|331
1582571100000|2020-02-24 19:05:00|1890.9|1887.9|1890.4|1887.4|1891.9|1889.1|1888.8|1886.3|320
1582571400000|2020-02-24 19:10:00|1889.9|1887.9|1888.9|1885.9|1890.3|1888|1887|1884.4|310
1582571700000|2020-02-24 19:15:00|1889.1|1886.1|1888.4|1885.4|1889.2|1886.6|1887.5|1885|239
1582572000000|2020-02-24 19:20:00|1888.3|1885.3|1882.2|1879.2|1888.8|1886.1|1881.3|1878.4|412
1582572300000|2020-02-24 19:25:00|1881.5|1878.5|1875.5|1873.5|1881.5|1878.5|1873.8|1870.8|588
1582572600000|2020-02-24 19:30:00|1875.7|1873.7|1871.8|1869.8|1877|1874.3|1871.3|1868.6|809
1582572900000|2020-02-24 19:35:00|1871.7|1869.7|1873.1|1870.1|1874.9|1872.3|1870|1867.5|567
1582573200000|2020-02-24 19:40:00|1873.2|1870.2|1872.9|1869.9|1875.6|1873|1871.6|1868.8|388
1582573500000|2020-02-24 19:45:00|1872.8|1869.8|1870.6|1868.6|1872.9|1870.3|1870.6|1867.8|346
1582573800000|2020-02-24 19:50:00|1870.7|1868.7|1868.7|1865.7|1872.4|1869.8|1868.1|1865.2|401
1582574100000|2020-02-24 19:55:00|1868.6|1865.6|1861.9|1858.9|1868.7|1865.7|1860.9|1857.9|542
1582574400000|2020-02-24 20:00:00|1861.8|1858.8|1863.3|1860.3|1865|1862.4|1860.6|1858.2|510
1582574700000|2020-02-24 20:05:00|1863.2|1860.2|1856.7|1853.7|1863.2|1860.2|1855.5|1852.6|554
1582575000000|2020-02-24 20:10:00|1856.8|1853.8|1861.4|1858.4|1862|1859.3|1856.4|1853.7|508
1582575300000|2020-02-24 20:15:00|1861.3|1858.3|1860|1857|1863.1|1860.5|1859.6|1856.9|480
1582575600000|2020-02-24 20:20:00|1860.1|1857.1|1860.4|1858.4|1861.6|1859|1857.8|1855.2|454
1582575900000|2020-02-24 20:25:00|1860.1|1858.1|1863.7|1860.7|1864.2|1861.4|1859.9|1857.5|493
1582576200000|2020-02-24 20:30:00|1863.6|1860.6|1863.9|1860.9|1865.9|1863.1|1862.9|1859.9|462
1582576500000|2020-02-24 20:35:00|1864.4|1861.4|1866.4|1863.4|1866.6|1863.8|1862.5|1859.5|405
1582576800000|2020-02-24 20:40:00|1866.2|1863.2|1865|1862|1867|1864.4|1864.5|1861.9|286
1582577100000|2020-02-24 20:45:00|1864.9|1861.9|1862.3|1859.3|1865.5|1862.7|1861.5|1858.9|352
1582577400000|2020-02-24 20:50:00|1862.2|1859.2|1865.1|1862.1|1865.4|1862.6|1862.2|1859.2|338
1582577700000|2020-02-24 20:55:00|1865|1862|1866.8|1863.8|1867.1|1864.3|1864.4|1861.9|376
1582578000000|2020-02-24 21:00:00|1866.9|1863.9|1868.1|1865.1|1868.1|1865.5|1865.3|1862.3|245
1582578300000|2020-02-24 21:05:00|1868|1865|1870.1|1867.1|1870.9|1867.9|1867|1864.6|208
1582578600000|2020-02-24 21:10:00|1870.5|1867.5|1868.8|1865.8|1870.6|1868.1|1868.2|1865.6|211
1582578900000|2020-02-24 21:15:00|1868.9|1865.9|1867.6|1864.6|1869.3|1866.5|1867.1|1864.5|140
1582579200000|2020-02-24 21:20:00|1867.5|1864.5|1864.9|1861.9|1868.2|1865.5|1864.1|1861.4|202
1582579500000|2020-02-24 21:25:00|1864.8|1861.8|1864.3|1862.3|1865.5|1862.7|1863.7|1861.1|121
1582579800000|2020-02-24 21:30:00|1864.2|1862.2|1867|1864|1867.1|1864.2|1864.2|1861.7|236
1582580100000|2020-02-24 21:35:00|1866.9|1863.9|1866.2|1863.2|1867|1864.5|1865.4|1862.9|120
1582580400000|2020-02-24 21:40:00|1865.8|1863.8|1866.4|1863.4|1867.1|1864.4|1865.7|1863|99
1582580700000|2020-02-24 21:45:00|1866.5|1863.5|1865.6|1862.6|1866.7|1864|1864.8|1862.3|135
1582581000000|2020-02-24 21:50:00|1865.5|1862.5|1863.7|1860.7|1865.6|1863|1862.1|1859.4|161
1582581300000|2020-02-24 21:55:00|1863.6|1860.6|1864.7|1861.7|1866.3|1862.3|1863.4|1860.4|176
1582585200000|2020-02-24 23:00:00|1867.1|1864.1|1864.9|1861.9|1868.6|1865.6|1864.1|1861.1|512
1582585500000|2020-02-24 23:05:00|1865.1|1862.1|1864.5|1861.5|1866.1|1863.5|1863.3|1860.9|331
1582585800000|2020-02-24 23:10:00|1864.4|1861.4|1862|1859|1864.5|1861.9|1861.4|1858.9|264
1582586100000|2020-02-24 23:15:00|1862.1|1859.1|1860.9|1857.9|1863|1860.7|1860.3|1857.4|275
1582586400000|2020-02-24 23:20:00|1861|1858|1863.6|1860.6|1863.7|1861.3|1860|1857.3|268
1582586700000|2020-02-24 23:25:00|1863.5|1860.5|1863.2|1861.2|1865.2|1862.3|1862.2|1859.8|252
1582587000000|2020-02-24 23:30:00|1863.6|1860.6|1865.8|1862.8|1865.9|1863.1|1862.8|1860.4|223
1582587300000|2020-02-24 23:35:00|1865.7|1862.7|1864.5|1861.5|1866.2|1863.4|1863.9|1861.5|242
1582587600000|2020-02-24 23:40:00|1863.9|1861.9|1862.7|1859.7|1864.1|1861.9|1861.8|1859.3|262
1582587900000|2020-02-24 23:45:00|1862.6|1859.6|1862|1860|1864|1861|1861.4|1858.5|272
1582588200000|2020-02-24 23:50:00|1862.1|1860.1|1862.1|1859.1|1863.7|1861.3|1861.6|1859|227
1582588500000|2020-02-24 23:55:00|1862.2|1859.2|1862.2|1860.2|1862.9|1860.3|1861.2|1858.8|229
1582588800000|2020-02-25 00:00:00|1862.5|1860.5|1860.6|1857.6|1863.5|1861|1860.3|1857.5|324
1582589100000|2020-02-25 00:05:00|1860.3|1857.3|1857.8|1854.8|1861.7|1859.1|1856.4|1853.4|488
1582589400000|2020-02-25 00:10:00|1857.7|1854.7|1857|1855|1859.8|1857.3|1855.8|1853.2|520
1582589700000|2020-02-25 00:15:00|1856.9|1854.9|1858.1|1855.1|1858.9|1856.4|1856.9|1854.3|354
1582590000000|2020-02-25 00:20:00|1858.2|1855.2|1860.1|1857.1|1860.5|1858|1857.7|1855|284
1582590300000|2020-02-25 00:25:00|1860|1857|1859.2|1856.2|1860.8|1858.1|1858.7|1856.2|233
1582590600000|2020-02-25 00:30:00|1859.3|1856.3|1858|1856|1860.6|1858.1|1858|1855.1|279
1582590900000|2020-02-25 00:35:00|1858.4|1855.4|1856.7|1853.7|1858.9|1856.5|1855.7|1852.9|315
1582591200000|2020-02-25 00:40:00|1856.6|1853.6|1857.5|1854.5|1858.2|1855.7|1856.4|1853.6|218
1582591500000|2020-02-25 00:45:00|1857.4|1854.4|1857.9|1854.9|1858.4|1856|1856.2|1853.6|210
1582591800000|2020-02-25 00:50:00|1858|1855|1857.3|1854.3|1858.5|1856|1855.7|1852.9|270
1582592100000|2020-02-25 00:55:00|1857.4|1854.4|1856.9|1853.9|1857.5|1854.8|1855.5|1853|247
1582592400000|2020-02-25 01:00:00|1856.8|1853.8|1853.1|1850.1|1856.8|1853.8|1847.4|1844.8|970
1582592700000|2020-02-25 01:05:00|1852.5|1850.5|1856.1|1853.1|1856.8|1854|1851.3|1848.7|632
1582593000000|2020-02-25 01:10:00|1855.2|1853.2|1859.5|1856.5|1861.6|1859.4|1855.2|1852.9|666
1582593300000|2020-02-25 01:15:00|1859.4|1856.4|1860.9|1857.9|1861.7|1859|1857.6|1855|489
1582593600000|2020-02-25 01:20:00|1860.8|1857.8|1859.6|1856.6|1862|1859.6|1858.5|1855.8|496
1582593900000|2020-02-25 01:25:00|1859.7|1856.7|1858.9|1855.9|1859.7|1857|1856.9|1854.2|418
1582594200000|2020-02-25 01:30:00|1859|1856|1858.7|1855.7|1859.9|1857.2|1857.7|1855.2|352
1582594500000|2020-02-25 01:35:00|1858.6|1855.6|1860.8|1857.8|1861|1858.6|1858.2|1855.5|359
1582594800000|2020-02-25 01:40:00|1860.7|1857.7|1860.7|1857.7|1861.6|1859.2|1859.4|1856.8|361
1582595100000|2020-02-25 01:45:00|1860.6|1857.6|1859.3|1856.3|1860.6|1857.9|1857.7|1855.1|354
1582595400000|2020-02-25 01:50:00|1858.8|1856.8|1860.2|1857.2|1860.9|1858.1|1858.7|1856.1|365
1582595700000|2020-02-25 01:55:00|1860.1|1857.1|1862|1860|1862.8|1860.3|1859.7|1857|397
1582596000000|2020-02-25 02:00:00|1861.9|1859.9|1861.9|1859.9|1862.6|1860|1860.6|1858.3|380
1582596300000|2020-02-25 02:05:00|1862|1860|1863.5|1861.5|1864.5|1862.1|1861.9|1859.7|293
1582596600000|2020-02-25 02:10:00|1863.6|1861.6|1863.8|1860.8|1866.1|1863.6|1862.9|1860.3|406
1582596900000|2020-02-25 02:15:00|1863.7|1860.7|1862|1860|1863.8|1861.3|1861.7|1858.9|296
1582597200000|2020-02-25 02:20:00|1861.9|1859.9|1862.3|1859.3|1863.4|1860.6|1861.5|1858.9|179
1582597500000|2020-02-25 02:25:00|1862.4|1859.4|1862.2|1859.2|1862.5|1860|1861.2|1858.5|171
1582597800000|2020-02-25 02:30:00|1862.3|1859.3|1861.7|1858.7|1863.7|1860.9|1861|1858.5|356
1582598100000|2020-02-25 02:35:00|1861.6|1858.6|1862|1859|1862.5|1860|1861.1|1858.4|257
1582598400000|2020-02-25 02:40:00|1861.5|1859.5|1861.7|1859.7|1862.3|1859.7|1860.7|1858.1|185
1582598700000|2020-02-25 02:45:00|1862.2|1859.2|1862.5|1859.5|1863.4|1860.9|1861.8|1859.2|187
1582599000000|2020-02-25 02:50:00|1862.6|1859.6|1863.7|1860.7|1864.6|1862|1862|1859.6|277
1582599300000|2020-02-25 02:55:00|1863.6|1860.6|1863.2|1860.2|1864|1861.4|1862.4|1859.8|257
1582599600000|2020-02-25 03:00:00|1863.3|1860.3|1864.6|1862.6|1865.2|1862.7|1862.3|1859.8|260
1582599900000|2020-02-25 03:05:00|1864.7|1862.7|1864.6|1861.6|1865.6|1862.9|1863.6|1861|288
1582600200000|2020-02-25 03:10:00|1863.9|1861.9|1863.3|1860.3|1864.6|1862|1862.5|1860|198
1582600500000|2020-02-25 03:15:00|1863.2|1860.2|1862|1859|1863.8|1861.4|1861.4|1858.8|205
1582600800000|2020-02-25 03:20:00|1861.9|1858.9|1863|1860|1863.4|1860.9|1861.3|1858.8|223
1582601100000|2020-02-25 03:25:00|1863.1|1860.1|1862.9|1859.9|1863.5|1861|1862.4|1859.7|177
1582601400000|2020-02-25 03:30:00|1862.7|1859.7|1862.8|1860.8|1863.6|1861.2|1862.1|1859.6|136
1582601700000|2020-02-25 03:35:00|1862.9|1860.9|1864.1|1861.1|1864.1|1861.6|1862.8|1860.2|139
1582602000000|2020-02-25 03:40:00|1864.2|1861.2|1863.4|1860.4|1864.2|1861.6|1862.9|1860.4|166
1582602300000|2020-02-25 03:45:00|1863.5|1860.5|1862.5|1860.5|1864|1861.5|1862.5|1859.9|133
1582602600000|2020-02-25 03:50:00|1862.4|1860.4|1862.3|1859.3|1863|1860.7|1861.6|1859.1|125
1582602900000|2020-02-25 03:55:00|1862.1|1859.1|1862.5|1859.5|1862.6|1860.3|1861.5|1858.8|127
1582603200000|2020-02-25 04:00:00|1862.6|1859.6|1863.8|1860.8|1864.1|1861.6|1861.6|1859|112
1582603500000|2020-02-25 04:05:00|1863.9|1860.9|1862.6|1860.6|1863.9|1861.4|1862.1|1859.7|108
1582603800000|2020-02-25 04:10:00|1862.7|1860.7|1862.3|1860.3|1863.1|1860.7|1862.2|1859.6|110
1582604100000|2020-02-25 04:15:00|1862.8|1859.8|1861.6|1859.6|1862.9|1860.4|1861.4|1858.8|134
1582604400000|2020-02-25 04:20:00|1861.7|1859.7|1861.3|1859.3|1862|1859.7|1860.9|1858.4|79
1582604700000|2020-02-25 04:25:00|1861.2|1859.2|1861.1|1858.1|1862.1|1859.6|1860.5|1857.9|120
1582605000000|2020-02-25 04:30:00|1861|1858|1861.3|1858.3|1861.4|1858.9|1859.8|1857.2|174
1582605300000|2020-02-25 04:35:00|1861.2|1858.2|1862|1859|1862.5|1859.7|1861|1858.2|100
1582605600000|2020-02-25 04:40:00|1861.5|1859.5|1861.9|1858.9|1862.4|1860.1|1861.4|1858.7|110
1582605900000|2020-02-25 04:45:00|1861.8|1858.8|1861.1|1858.1|1862.4|1859.8|1860.6|1858|100
1582606200000|2020-02-25 04:50:00|1861.3|1858.3|1860.2|1858.2|1861.5|1858.9|1859.8|1857.4|113
1582606500000|2020-02-25 04:55:00|1860.3|1858.3|1859.6|1857.6|1860.7|1858.3|1859.5|1856.9|91
1582606800000|2020-02-25 05:00:00|1859.5|1857.5|1860|1857|1860.1|1857.7|1858.8|1856.2|174
1582607100000|2020-02-25 05:05:00|1859.9|1856.9|1858|1856|1859.9|1857.3|1857.8|1855.3|179
1582607400000|2020-02-25 05:10:00|1858.5|1855.5|1857|1854|1858.6|1856.3|1856.3|1853.8|173
1582607700000|2020-02-25 05:15:00|1856.8|1853.8|1859.6|1856.6|1860.2|1857.3|1856.8|1853.8|211
1582608000000|2020-02-25 05:20:00|1859.7|1856.7|1859.6|1856.6|1859.9|1857.5|1858.5|1855.9|153
1582608300000|2020-02-25 05:25:00|1859.5|1856.5|1858.1|1856.1|1859.7|1857.2|1858|1855.5|142
1582608600000|2020-02-25 05:30:00|1858.3|1855.3|1858.2|1855.2|1858.4|1856|1856.2|1853.5|318
1582608900000|2020-02-25 05:35:00|1858.3|1855.3|1854.6|1851.6|1859.4|1856.9|1854.2|1851.4|456
1582609200000|2020-02-25 05:40:00|1854.7|1851.7|1852.5|1849.5|1855.8|1852.8|1852.3|1849.3|439
1582609500000|2020-02-25 05:45:00|1852.7|1849.7|1854.1|1851.1|1854.2|1851.5|1850.6|1847.6|589
1582609800000|2020-02-25 05:50:00|1853.9|1850.9|1853.2|1851.2|1855.3|1852.7|1853.2|1850.3|327
1582610100000|2020-02-25 05:55:00|1853.1|1851.1|1854.6|1851.6|1855|1852.4|1853.1|1850.5|293
1582610400000|2020-02-25 06:00:00|1854.5|1851.5|1852.5|1849.5|1855.3|1852.7|1852.3|1849.3|326
1582610700000|2020-02-25 06:05:00|1852.4|1849.4|1852|1849|1853.4|1850.4|1851.2|1848.4|398
1582611000000|2020-02-25 06:10:00|1851.9|1848.9|1850.2|1847.2|1852|1849.6|1849.4|1846.4|309
1582611300000|2020-02-25 06:15:00|1850|1847|1850.3|1847.3|1850.5|1847.9|1848.3|1845.6|463
1582611600000|2020-02-25 06:20:00|1850.2|1847.2|1837.7|1834.7|1850.5|1847.8|1835.9|1833.1|564
1582611900000|2020-02-25 06:25:00|1837.8|1834.8|1832.7|1829.7|1838.7|1836.2|1830|1827.5|660
1582612200000|2020-02-25 06:30:00|1832.6|1829.6|1837.7|1834.7|1839|1836|1831.5|1828.8|751
1582612500000|2020-02-25 06:35:00|1837.6|1834.6|1839|1836|1839.3|1836.5|1835.5|1832.5|662
1582612800000|2020-02-25 06:40:00|1838.8|1835.8|1837.4|1834.4|1839.1|1836.4|1836.2|1833.4|391
1582613100000|2020-02-25 06:45:00|1837.3|1834.3|1839.3|1836.3|1839.5|1836.9|1836.3|1833.8|312
1582613400000|2020-02-25 06:50:00|1839.4|1836.4|1837.3|1834.3|1839.6|1836.8|1837.2|1834.2|326
1582613700000|2020-02-25 06:55:00|1837.4|1834.4|1835.2|1832.2|1837.5|1835.1|1831.6|1828.6|399
1582614000000|2020-02-25 07:00:00|1835.1|1832.1|1835.3|1832.3|1836.1|1833.1|1834.3|1831.3|338
1582614300000|2020-02-25 07:05:00|1835.4|1832.4|1834.1|1831.1|1836.4|1833.6|1833.3|1830.4|244
1582614600000|2020-02-25 07:10:00|1833.6|1830.6|1830.2|1827.2|1833.8|1830.8|1827.9|1824.9|311
1582614900000|2020-02-25 07:15:00|1830.3|1827.3|1834.1|1831.1|1834.1|1831.6|1829.7|1827|242
1582615200000|2020-02-25 07:20:00|1834|1831|1836.5|1833.5|1836.7|1833.9|1833.1|1830.4|309
1582615500000|2020-02-25 07:25:00|1836.4|1833.4|1836.5|1833.5|1837.5|1834.6|1835.4|1832.4|326
1582615800000|2020-02-25 07:30:00|1836.4|1833.4|1838.1|1835.1|1838.6|1835.9|1834.2|1831.3|357
1582616100000|2020-02-25 07:35:00|1838|1835|1838.4|1835.4|1840|1837|1836.5|1833.8|270
1582616400000|2020-02-25 07:40:00|1838.3|1835.3|1838|1835|1840|1837.4|1837.9|1834.9|264
1582616700000|2020-02-25 07:45:00|1838.2|1835.2|1839|1836|1840|1837|1838|1835.2|257
1582617000000|2020-02-25 07:50:00|1838.9|1835.9|1837|1834|1839.5|1836.5|1836.4|1833.4|248
1582617300000|2020-02-25 07:55:00|1836.9|1833.9|1836|1833|1837.5|1834.9|1835.4|1832.9|254
1582617600000|2020-02-25 08:00:00|1835.9|1832.9|1836.4|1833.4|1836.7|1833.9|1834.3|1831.3|284
1582617900000|2020-02-25 08:05:00|1836.3|1833.3|1839.9|1836.9|1840.3|1837.6|1835.9|1832.9|298
1582618200000|2020-02-25 08:10:00|1840.1|1837.1|1840.7|1837.7|1841.2|1838.6|1838.8|1835.8|376
1582618500000|2020-02-25 08:15:00|1840.8|1837.8|1841.3|1838.3|1842.2|1839.7|1840.3|1837.4|379
1582618800000|2020-02-25 08:20:00|1841.4|1838.4|1842.3|1839.3|1843.5|1840.5|1840.1|1837.5|365
1582619100000|2020-02-25 08:25:00|1842.4|1839.4|1841.3|1838.3|1843.7|1841.2|1841.1|1838.1|343
1582619400000|2020-02-25 08:30:00|1841.1|1838.1|1840.3|1837.3|1843.1|1840.3|1839.7|1837|420
1582619700000|2020-02-25 08:35:00|1840.5|1837.5|1842.1|1839.1|1842.1|1839.5|1839.3|1836.4|355
1582620000000|2020-02-25 08:40:00|1842.2|1839.2|1843.7|1840.7|1844.2|1841.2|1840.9|1837.9|342
1582620300000|2020-02-25 08:45:00|1843.8|1840.8|1845.6|1842.6|1846.2|1843.4|1842.9|1839.9|441
1582620600000|2020-02-25 08:50:00|1845.7|1842.7|1846.5|1843.5|1846.8|1843.8|1845.2|1842.3|334
1582620900000|2020-02-25 08:55:00|1846.6|1843.6|1847.8|1844.8|1847.9|1844.9|1845.1|1842.1|379
1582621200000|2020-02-25 09:00:00|1847.7|1844.7|1846|1843|1847.9|1844.9|1844.8|1842.1|332
1582621500000|2020-02-25 09:05:00|1845.9|1842.9|1847.1|1845.1|1847.5|1845.4|1845|1842|360
1582621800000|2020-02-25 09:10:00|1846.9|1844.9|1845.5|1843.5|1847.6|1845.5|1845.4|1843.4|310
1582622100000|2020-02-25 09:15:00|1845.6|1843.6|1846.8|1844.8|1847.3|1845.2|1844.8|1842.4|249
1582622400000|2020-02-25 09:20:00|1846.9|1844.9|1846.9|1844.9|1848.1|1846.1|1845.9|1843.9|294
1582622700000|2020-02-25 09:25:00|1847.1|1845.1|1846.4|1844.4|1848.1|1846.1|1845.8|1843.3|319
1582623000000|2020-02-25 09:30:00|1846.3|1844.3|1845|1843|1848.2|1846|1845|1842.5|336
1582623300000|2020-02-25 09:35:00|1845.1|1843.1|1844.3|1842.3|1846.2|1843.7|1843.3|1841.2|341
1582623600000|2020-02-25 09:40:00|1844.2|1842.2|1843.5|1841.5|1845.8|1843.7|1843.5|1841.5|276
1582623900000|2020-02-25 09:45:00|1843.4|1841.4|1842.5|1840.5|1843.5|1841.5|1842.4|1840.3|210
1582624200000|2020-02-25 09:50:00|1842.6|1840.6|1843.6|1841.6|1844.5|1842.3|1842.5|1840.5|228
1582624500000|2020-02-25 09:55:00|1843.7|1841.7|1844.4|1842.4|1844.9|1842.6|1843.2|1840.8|237
1582624800000|2020-02-25 10:00:00|1844.5|1842.5|1844.6|1842.6|1845|1843|1843.4|1841.4|277
1582625100000|2020-02-25 10:05:00|1844.7|1842.7|1845.2|1843.2|1845.4|1843.4|1844.2|1842.2|250
1582625400000|2020-02-25 10:10:00|1845.1|1843.1|1844.8|1842.8|1846.7|1844.4|1844.3|1842.1|257
1582625700000|2020-02-25 10:15:00|1844.7|1842.7|1845.9|1843.9|1846|1844|1844.4|1842.2|201
1582626000000|2020-02-25 10:20:00|1845.7|1843.7|1844.9|1842.9|1846.5|1843.9|1844.1|1842.1|371
1582626300000|2020-02-25 10:25:00|1845|1843|1844.7|1842.7|1846.2|1844.2|1844.5|1842.5|281
1582626600000|2020-02-25 10:30:00|1844.9|1842.9|1846.1|1844.1|1847.9|1845.4|1844.6|1842.6|421
1582626900000|2020-02-25 10:35:00|1846.2|1844.2|1845.7|1843.7|1846.7|1844.2|1845|1843|282
1582627200000|2020-02-25 10:40:00|1845.8|1843.8|1844.9|1842.9|1846.2|1844.2|1843.5|1841.5|356
1582627500000|2020-02-25 10:45:00|1844.8|1842.8|1844|1841|1847.5|1845|1843.6|1841|431
1582627800000|2020-02-25 10:50:00|1844.1|1841.1|1843.6|1841.6|1844.9|1842.9|1843.3|1841|242
1582628100000|2020-02-25 10:55:00|1843.7|1841.7|1846.2|1844.2|1846.6|1844.6|1843.1|1841.1|328
1582628400000|2020-02-25 11:00:00|1846.1|1844.1|1844.5|1842.5|1846.1|1844.1|1844.1|1842.1|360
1582628700000|2020-02-25 11:05:00|1844.6|1842.6|1845.6|1843.6|1846.8|1844.4|1844.4|1842.1|307
1582629000000|2020-02-25 11:10:00|1845.7|1843.7|1843.8|1841.8|1845.9|1843.9|1843|1840.7|285
1582629300000|2020-02-25 11:15:00|1843.9|1841.9|1844.3|1842.3|1845.3|1843.3|1843.2|1841.2|303
1582629600000|2020-02-25 11:20:00|1844.4|1842.4|1842.8|1840.8|1844.6|1842.6|1841.1|1838.6|368
1582629900000|2020-02-25 11:25:00|1842.7|1840.7|1841.7|1839.7|1843.1|1841.1|1841.6|1839.6|327
1582630200000|2020-02-25 11:30:00|1841.8|1839.8|1839.2|1837.2|1842.4|1840.4|1836.8|1834.8|504
1582630500000|2020-02-25 11:35:00|1839.4|1837.4|1837.9|1834.9|1840|1837.4|1835.8|1833.1|600
1582630800000|2020-02-25 11:40:00|1837.8|1834.8|1837.1|1835.1|1839.4|1837.3|1836.7|1834.1|382
1582631100000|2020-02-25 11:45:00|1837|1835|1839.1|1836.1|1839.4|1837.2|1836.8|1834.4|457
1582631400000|2020-02-25 11:50:00|1839.3|1836.3|1837.9|1835.9|1839.9|1837.3|1836.8|1834.3|402
1582631700000|2020-02-25 11:55:00|1838|1836|1838.9|1835.9|1841|1838.4|1837.8|1835.6|331
1582632000000|2020-02-25 12:00:00|1839.5|1836.5|1835.5|1833.5|1839.5|1836.9|1834.4|1831.9|363
1582632300000|2020-02-25 12:05:00|1835.6|1833.6|1837.6|1835.6|1838.1|1835.6|1835.6|1833.4|324
1582632600000|2020-02-25 12:10:00|1837.7|1835.7|1841.3|1839.3|1842|1840|1837.7|1835.7|337
1582632900000|2020-02-25 12:15:00|1841.2|1839.2|1839.2|1837.2|1841.3|1839.3|1838.3|1836.3|302
1582633200000|2020-02-25 12:20:00|1839.1|1837.1|1837.3|1835.3|1840.5|1838|1835.5|1832.9|431
1582633500000|2020-02-25 12:25:00|1837.2|1835.2|1839.4|1837.4|1840.2|1837.6|1836.7|1834.3|290
1582633800000|2020-02-25 12:30:00|1839.6|1837.6|1841.7|1839.7|1842|1840|1839.5|1837.5|379
1582634100000|2020-02-25 12:35:00|1841.8|1839.8|1840.3|1838.3|1841.8|1839.8|1839.6|1837.6|329
1582634400000|2020-02-25 12:40:00|1840.2|1838.2|1841.5|1839.5|1842.1|1839.6|1839.6|1837.6|236
1582634700000|2020-02-25 12:45:00|1841.4|1839.4|1839.3|1837.3|1841.4|1839.4|1838.6|1836.2|300
1582635000000|2020-02-25 12:50:00|1839.4|1837.4|1838.6|1836.6|1841.1|1838.8|1838.2|1835.8|255
1582635300000|2020-02-25 12:55:00|1838.7|1836.7|1840.4|1838.4|1840.6|1838.6|1838.7|1836.7|267
1582635600000|2020-02-25 13:00:00|1840.5|1838.5|1842.8|1840.8|1843.6|1841.5|1840.4|1838.4|430
1582635900000|2020-02-25 13:05:00|1842.6|1840.6|1843.1|1841.1|1844.1|1841.7|1842.5|1840|462
1582636200000|2020-02-25 13:10:00|1842.9|1840.9|1843.9|1840.9|1845|1842.4|1842|1839.6|369
1582636500000|2020-02-25 13:15:00|1844|1841|1844|1842|1845|1842.7|1843.4|1840.9|273
1582636800000|2020-02-25 13:20:00|1844.1|1842.1|1847.6|1844.6|1847.6|1845|1841.4|1839|506
1582637100000|2020-02-25 13:25:00|1847.5|1844.5|1843.5|1841.5|1848|1845.7|1842.6|1840.4|399
1582637400000|2020-02-25 13:30:00|1843.6|1841.6|1840|1838|1844.5|1842.2|1839.4|1837|487
1582637700000|2020-02-25 13:35:00|1840.1|1838.1|1839.5|1837.5|1842.5|1840.2|1839.3|1836.9|445
1582638000000|2020-02-25 13:40:00|1840|1837|1841.1|1838.1|1842|1839.5|1838.9|1836.5|387
1582638300000|2020-02-25 13:45:00|1840.6|1838.6|1839.5|1837.5|1841.2|1838.8|1839.1|1836.5|306
1582638600000|2020-02-25 13:50:00|1840|1837|1839.2|1836.2|1840.2|1837.7|1838.1|1835.9|405
1582638900000|2020-02-25 13:55:00|1838.6|1836.6|1839.3|1837.3|1840.6|1838.1|1837.6|1835.2|429
1582639200000|2020-02-25 14:00:00|1840.1|1837.1|1841.6|1839.6|1842.6|1840.3|1839.1|1837|429
1582639500000|2020-02-25 14:05:00|1841.7|1839.7|1839.9|1837.9|1842.2|1839.7|1839.3|1837|326
1582639800000|2020-02-25 14:10:00|1839.8|1837.8|1838.2|1836.2|1839.9|1837.9|1838.1|1835.7|296
1582640100000|2020-02-25 14:15:00|1838.3|1836.3|1835.4|1833.4|1838.7|1836.3|1835|1832.5|400
1582640400000|2020-02-25 14:20:00|1836.1|1833.1|1835.7|1833.7|1836.6|1834.4|1835.2|1833|319
1582640700000|2020-02-25 14:25:00|1835.6|1833.6|1835.9|1833.9|1837.1|1835.1|1834.7|1832.7|261
1582641000000|2020-02-25 14:30:00|1836|1834|1838.9|1836.9|1839.3|1837.3|1834.6|1832.6|577
1582641300000|2020-02-25 14:35:00|1839.1|1837.1|1836.8|1834.8|1841.2|1839.2|1836.1|1834.1|497
1582641600000|2020-02-25 14:40:00|1836.7|1834.7|1839.1|1837.1|1839.9|1837.9|1836|1834|511
1582641900000|2020-02-25 14:45:00|1838.9|1836.9|1839.1|1837.1|1840.8|1838.8|1838|1836|475
1582642200000|2020-02-25 14:50:00|1839.3|1837.3|1837.7|1835.7|1841.2|1839.2|1837.6|1835.6|446
1582642500000|2020-02-25 14:55:00|1837.8|1835.8|1838.8|1836.8|1839.6|1837.6|1837.6|1835.3|334
1582642800000|2020-02-25 15:00:00|1839.5|1836.5|1837.2|1835.2|1840.3|1837.8|1835.9|1833.9|544
1582643100000|2020-02-25 15:05:00|1837.3|1835.3|1835.9|1833.9|1838.6|1836.6|1834.1|1832.1|469
1582643400000|2020-02-25 15:10:00|1835.8|1833.8|1836.4|1834.4|1837|1835|1833.3|1831.3|464
1582643700000|2020-02-25 15:15:00|1836.6|1834.6|1836.9|1834.9|1838.8|1836.8|1835.9|1833.9|433
1582644000000|2020-02-25 15:20:00|1837|1835|1839.3|1837.3|1839.7|1837.7|1836.9|1834.9|412
1582644300000|2020-02-25 15:25:00|1839.4|1837.4|1842|1840|1842.8|1840.8|1839.2|1837.2|498
1582644600000|2020-02-25 15:30:00|1841.8|1839.8|1841.4|1839.4|1844.1|1842.1|1840|1838|576
1582644900000|2020-02-25 15:35:00|1841.7|1839.7|1840.5|1838.5|1842.9|1840.9|1840.1|1838.1|491
1582645200000|2020-02-25 15:40:00|1840.6|1838.6|1836.9|1834.9|1841.8|1839.8|1836.1|1834.1|467
1582645500000|2020-02-25 15:45:00|1836.8|1834.8|1838.2|1836.2|1838.2|1836.2|1836.1|1834.1|446
1582645800000|2020-02-25 15:50:00|1838.1|1836.1|1837.8|1835.8|1840.7|1838.7|1837.3|1835.3|527
1582646100000|2020-02-25 15:55:00|1837.7|1835.7|1836.3|1834.3|1838.8|1836.8|1835.5|1833.5|481
1582646400000|2020-02-25 16:00:00|1836.2|1834.2|1838.1|1836.1|1838.4|1836.4|1834.4|1832.4|392
1582646700000|2020-02-25 16:05:00|1838|1836|1838.3|1836.3|1838.7|1836.7|1835.9|1833.9|452
1582647000000|2020-02-25 16:10:00|1838.4|1836.4|1832.7|1830.7|1838.6|1836.6|1832.1|1830.1|451
1582647300000|2020-02-25 16:15:00|1832.6|1830.6|1832.6|1830.6|1834.5|1832.5|1831.9|1829.9|435
1582647600000|2020-02-25 16:20:00|1832.9|1830.9|1831.5|1829.5|1834|1832|1829.6|1827.4|514
1582647900000|2020-02-25 16:25:00|1831.3|1829.3|1826.9|1824.9|1832.3|1830.3|1825.9|1823.7|438
1582648200000|2020-02-25 16:30:00|1826.8|1824.8|1824.2|1822.2|1828|1826|1823.2|1821.2|432
1582648500000|2020-02-25 16:35:00|1824.1|1822.1|1826.1|1824.1|1827.4|1825.4|1824|1822|484
1582648800000|2020-02-25 16:40:00|1826|1824|1825.9|1823.9|1826.9|1824.9|1822.9|1820.9|411
1582649100000|2020-02-25 16:45:00|1825.8|1823.8|1821.5|1819.5|1825.9|1823.9|1820.8|1818.8|503
1582649400000|2020-02-25 16:50:00|1821.7|1819.7|1821.7|1818.7|1824|1822|1820.9|1818.7|402
1582649700000|2020-02-25 16:55:00|1821.6|1818.6|1822.3|1820.3|1824.5|1822.5|1820.2|1817.8|334
1582650000000|2020-02-25 17:00:00|1822|1820|1822.5|1820.5|1823.8|1821.6|1821.4|1819|360
1582650300000|2020-02-25 17:05:00|1822.4|1820.4|1820.8|1818.8|1824.8|1822.7|1820.1|1818|476
1582650600000|2020-02-25 17:10:00|1821|1819|1821.3|1819.3|1822.2|1820.1|1820.3|1818.2|327
1582650900000|2020-02-25 17:15:00|1821.9|1818.9|1821.1|1819.1|1822.3|1820.3|1820.3|1818.1|375
1582651200000|2020-02-25 17:20:00|1821.3|1819.3|1819.3|1817.3|1822.2|1819.9|1817.5|1815.2|434
1582651500000|2020-02-25 17:25:00|1819.2|1817.2|1821.3|1819.3|1822.8|1820.3|1819.2|1816.9|502
1582651800000|2020-02-25 17:30:00|1821.4|1819.4|1819.3|1817.3|1821.9|1819.4|1817.9|1815.8|406
1582652100000|2020-02-25 17:35:00|1819.4|1817.4|1817.5|1815.5|1820.3|1817.7|1817.4|1815.4|330
1582652400000|2020-02-25 17:40:00|1817.7|1815.7|1821.2|1819.2|1821.7|1819.7|1817.1|1815.1|476
1582652700000|2020-02-25 17:45:00|1821.4|1819.4|1820.9|1818.9|1821.9|1819.9|1820.2|1818.2|404
1582653000000|2020-02-25 17:50:00|1821.1|1819.1|1823.6|1821.6|1823.8|1821.8|1820.9|1818.9|346
1582653300000|2020-02-25 17:55:00|1823.3|1821.3|1826|1824|1826.3|1824.3|1823.3|1821.3|328
1582653600000|2020-02-25 18:00:00|1826.2|1824.2|1826.9|1824.9|1827.9|1825.2|1824.6|1822.4|472
1582653900000|2020-02-25 18:05:00|1826.8|1824.8|1825.3|1823.3|1827.3|1825.3|1824.9|1822.6|438
1582654200000|2020-02-25 18:10:00|1825.2|1823.2|1825.3|1823.3|1826.9|1824.7|1823.9|1821.9|373
1582654500000|2020-02-25 18:15:00|1825.5|1823.5|1824.1|1822.1|1826.3|1824.3|1823|1821|442
1582654800000|2020-02-25 18:20:00|1824.2|1822.2|1824.8|1822.8|1826|1823.7|1822.6|1820.6|390
1582655100000|2020-02-25 18:25:00|1824.7|1822.7|1824.8|1822.8|1826.5|1824|1824.2|1821.8|439
1582655400000|2020-02-25 18:30:00|1824.9|1822.9|1822.6|1820.6|1825.8|1823.4|1822.1|1819.9|369
1582655700000|2020-02-25 18:35:00|1822.5|1820.5|1822.5|1820.5|1825|1823|1822.1|1819.9|332
1582656000000|2020-02-25 18:40:00|1822.6|1820.6|1822.5|1819.5|1824.9|1822.9|1821.8|1819.4|324
1582656300000|2020-02-25 18:45:00|1822.6|1819.6|1825|1822|1825.5|1822.7|1821.4|1819.3|309
1582656600000|2020-02-25 18:50:00|1824.5|1822.5|1821.5|1819.5|1824.5|1822.5|1821|1818.8|344
1582656900000|2020-02-25 18:55:00|1821.8|1819.8|1819.8|1817.8|1823|1820.9|1819.5|1817.3|431
1582657200000|2020-02-25 19:00:00|1819.7|1817.7|1818.8|1816.8|1822.5|1820.3|1817.9|1815.5|433
1582657500000|2020-02-25 19:05:00|1818.7|1816.7|1822|1820|1823.4|1820.7|1817.6|1814.6|476
1582657800000|2020-02-25 19:10:00|1821.9|1819.9|1820.4|1818.4|1823|1820.5|1819.6|1817.2|546
1582658100000|2020-02-25 19:15:00|1820.3|1818.3|1821.9|1819.9|1822.8|1820.5|1819.7|1817.7|477
1582658400000|2020-02-25 19:20:00|1822.3|1819.3|1822|1820|1823|1820.5|1820.1|1817.9|548
1582658700000|2020-02-25 19:25:00|1821.9|1819.9|1822.1|1820.1|1822.9|1820.6|1820.2|1817.8|459
1582659000000|2020-02-25 19:30:00|1822|1820|1823.7|1821.7|1824.1|1822.1|1821|1818.8|457
1582659300000|2020-02-25 19:35:00|1823.9|1821.9|1825.9|1823.9|1826.8|1824.3|1823|1821|455
1582659600000|2020-02-25 19:40:00|1825.8|1823.8|1827.6|1824.6|1829|1827|1825.2|1823.1|463
1582659900000|2020-02-25 19:45:00|1827.1|1825.1|1827.6|1825.6|1829.6|1827.2|1826.8|1824.5|361
1582660200000|2020-02-25 19:50:00|1827.5|1825.5|1826.1|1824.1|1829.2|1827.1|1826|1823.4|389
1582660500000|2020-02-25 19:55:00|1826|1824|1824.7|1822.7|1827.1|1824.6|1824.3|1822.1|323
1582660800000|2020-02-25 20:00:00|1824.8|1822.8|1822.1|1820.1|1824.8|1822.8|1820.7|1818.4|529
1582661100000|2020-02-25 20:05:00|1822|1820|1820.4|1818.4|1822.6|1820.2|1819.5|1817.1|430
1582661400000|2020-02-25 20:10:00|1820.6|1818.6|1820|1818|1821.7|1819.3|1818.9|1816.6|327
1582661700000|2020-02-25 20:15:00|1820.1|1818.1|1821.1|1818.1|1821.7|1819.4|1818.7|1816.4|406
1582662000000|2020-02-25 20:20:00|1820.5|1818.5|1819.9|1817.9|1822.7|1820.6|1819.8|1817.5|377
1582662300000|2020-02-25 20:25:00|1819.8|1817.8|1819.5|1816.5|1820.6|1818.1|1818.5|1815.9|333
1582662600000|2020-02-25 20:30:00|1820|1817|1819.2|1816.2|1821.7|1819.3|1818.5|1815.9|436
1582662900000|2020-02-25 20:35:00|1818.7|1816.7|1818.5|1816.5|1820.1|1817.4|1818|1815.7|432
1582663200000|2020-02-25 20:40:00|1818.7|1816.7|1814.6|1812.6|1819.6|1817|1814.6|1812.6|358
1582663500000|2020-02-25 20:45:00|1814.7|1812.7|1806.9|1804.9|1816|1813.4|1800.2|1797.6|736
1582663800000|2020-02-25 20:50:00|1806.8|1803.8|1801.2|1798.2|1807.7|1805.2|1799.9|1797.6|664
1582664100000|2020-02-25 20:55:00|1801.1|1798.1|1790.9|1787.9|1802.2|1799.6|1787.4|1784.8|684
1582664400000|2020-02-25 21:00:00|1791.3|1788.3|1797.6|1794.6|1799.3|1796.8|1791.1|1788.1|609
1582664700000|2020-02-25 21:05:00|1797.7|1794.7|1802.2|1799.2|1802.7|1800.2|1797.5|1794.5|321
1582665000000|2020-02-25 21:10:00|1802.1|1799.1|1800.6|1797.6|1803|1800|1798.7|1796.1|354
1582665300000|2020-02-25 21:15:00|1800.5|1797.5|1799.4|1796.4|1801.5|1799|1797.4|1794.8|304
1582665600000|2020-02-25 21:20:00|1799.6|1796.6|1800.4|1798.4|1801.7|1798.9|1799.3|1796.5|164
1582665900000|2020-02-25 21:25:00|1800.8|1797.8|1801.8|1798.8|1802.3|1799.6|1800.4|1797.5|122
1582666200000|2020-02-25 21:30:00|1801.7|1798.7|1800.9|1797.9|1802.4|1799.4|1800|1797.2|221
1582666500000|2020-02-25 21:35:00|1801|1798|1800.6|1798.6|1801.9|1799|1799.6|1797|190
1582666800000|2020-02-25 21:40:00|1801|1798|1802.2|1799.2|1803|1800.5|1800.6|1797.9|112
1582667100000|2020-02-25 21:45:00|1802.1|1799.1|1802.5|1799.5|1802.7|1800.1|1801.4|1798.6|135
1582667400000|2020-02-25 21:50:00|1802.4|1799.4|1802.7|1799.7|1802.9|1800.1|1801.8|1799.2|100
1582667700000|2020-02-25 21:55:00|1802.6|1799.6|1801.9|1798.1|1803.9|1800.5|1801.1|1796.8|162
1582671600000|2020-02-25 23:00:00|1801|1798|1805.2|1802.2|1806.7|1802.7|1799.9|1796.4|383
1582671900000|2020-02-25 23:05:00|1805.1|1802.1|1803.4|1800.4|1805.8|1802.8|1802.5|1797.8|413
1582672200000|2020-02-25 23:10:00|1803.3|1800.3|1804.5|1801.5|1805.4|1802.8|1803.1|1800.1|279
1582672500000|2020-02-25 23:15:00|1804|1802|1804.6|1801.6|1805.1|1802.3|1803.2|1800.5|286
1582672800000|2020-02-25 23:20:00|1804.2|1802.2|1805.3|1803.3|1806.4|1803.7|1804|1801.4|236
1582673100000|2020-02-25 23:25:00|1805.7|1802.7|1804|1801|1806.5|1803.7|1803.9|1800.9|291
1582673400000|2020-02-25 23:30:00|1803.9|1800.9|1805|1803|1805.6|1803.2|1803.3|1800.8|189
1582673700000|2020-02-25 23:35:00|1805.1|1803.1|1806|1804|1806.9|1804.3|1804.7|1802.3|219
1582674000000|2020-02-25 23:40:00|1805.9|1803.9|1806.4|1803.4|1806.8|1804|1805.2|1802.2|213
1582674300000|2020-02-25 23:45:00|1806.5|1803.5|1805.2|1802.2|1806.6|1803.6|1802.5|1799.9|272
1582674600000|2020-02-25 23:50:00|1805.1|1802.1|1807.6|1804.6|1808.5|1805.9|1804.6|1802.1|211
1582674900000|2020-02-25 23:55:00|1807.5|1804.5|1807.9|1804.9|1808.8|1806.1|1806.9|1804.1|243
1582675200000|2020-02-26 00:00:00|1807.3|1805.3|1806.4|1803.4|1808|1805.3|1805.7|1803.2|345
1582675500000|2020-02-26 00:05:00|1806.3|1803.3|1804.2|1801.2|1807|1804.4|1803.2|1800.5|411
1582675800000|2020-02-26 00:10:00|1804.1|1801.1|1804.9|1801.9|1805.8|1803.2|1803.1|1800.6|517
1582676100000|2020-02-26 00:15:00|1804.4|1802.4|1806.6|1803.6|1807.5|1804.7|1804|1801.5|431
1582676400000|2020-02-26 00:20:00|1806.7|1803.7|1806.7|1804.7|1807.5|1805.1|1806|1803.4|291
1582676700000|2020-02-26 00:25:00|1806.8|1804.8|1806.6|1804.6|1808.6|1806|1806.4|1803.8|275
1582677000000|2020-02-26 00:30:00|1806.5|1804.5|1806.3|1804.3|1807.5|1805.5|1806.2|1804.2|160
1582677300000|2020-02-26 00:35:00|1806.2|1804.2|1807.3|1805.3|1807.5|1805.5|1805.7|1803.3|237
1582677600000|2020-02-26 00:40:00|1807.2|1805.2|1806.5|1804.5|1807.6|1805.6|1806.4|1804.4|214
1582677900000|2020-02-26 00:45:00|1806.9|1804.9|1806.9|1804.9|1807.6|1805.6|1806.5|1804.5|218
1582678200000|2020-02-26 00:50:00|1807|1805|1809|1806|1810.5|1808.3|1806.5|1804.5|299
1582678500000|2020-02-26 00:55:00|1809.1|1806.1|1809.8|1807.8|1810.2|1808.2|1808.2|1805.8|359
1582678800000|2020-02-26 01:00:00|1809.9|1807.9|1819.3|1817.3|1820.4|1818|1806.5|1804|736
1582679100000|2020-02-26 01:05:00|1819.2|1817.2|1817.2|1815.2|1821.3|1818.5|1815.6|1813.6|700
1582679400000|2020-02-26 01:10:00|1817.3|1815.3|1816.8|1814.8|1818.6|1816.2|1815.6|1813.6|666
1582679700000|2020-02-26 01:15:00|1816.9|1814.9|1813.7|1811.7|1816.9|1814.9|1813|1811|606
1582680000000|2020-02-26 01:20:00|1813.8|1811.8|1811.5|1809.5|1813.9|1811.9|1810.6|1808.5|529
1582680300000|2020-02-26 01:25:00|1811.4|1809.4|1812.5|1809.5|1812.9|1810.6|1809.7|1807.5|468
1582680600000|2020-02-26 01:30:00|1811.9|1809.9|1812|1810|1814.1|1811.7|1811.2|1808.9|403
1582680900000|2020-02-26 01:35:00|1811.9|1809.9|1813|1811|1813.8|1811.7|1810.4|1808|478
1582681200000|2020-02-26 01:40:00|1812.9|1810.9|1815.2|1813.2|1815.8|1813.4|1812.9|1810.6|432
1582681500000|2020-02-26 01:45:00|1815.3|1813.3|1815.6|1813.6|1816.2|1813.9|1814.5|1812.3|384
1582681800000|2020-02-26 01:50:00|1815.7|1813.7|1816|1814|1816.5|1814.2|1814.5|1812.2|311
1582682100000|2020-02-26 01:55:00|1816.1|1814.1|1814.8|1812.8|1816.3|1814.1|1814.4|1812.2|293
1582682400000|2020-02-26 02:00:00|1814.9|1812.9|1816.5|1814.5|1817.4|1815.2|1814.4|1812.2|321
1582682700000|2020-02-26 02:05:00|1816.4|1814.4|1814.8|1812.8|1817.2|1814.9|1814.8|1812.8|299
1582683000000|2020-02-26 02:10:00|1814.9|1812.9|1811.6|1809.6|1816.2|1813.8|1810.8|1808.6|369
1582683300000|2020-02-26 02:15:00|1811.1|1809.1|1812.7|1810.7|1813.7|1811.3|1811.1|1809.1|311
1582683600000|2020-02-26 02:20:00|1812.6|1810.6|1812.4|1810.4|1814.5|1812|1812.4|1810.2|268
1582683900000|2020-02-26 02:25:00|1812.3|1810.3|1813.7|1811.7|1814.4|1812.1|1812.3|1810.2|193
1582684200000|2020-02-26 02:30:00|1813.6|1811.6|1814.4|1812.4|1815|1813|1811.3|1809.3|422
1582684500000|2020-02-26 02:35:00|1814.2|1812.2|1811|1809|1814.3|1812.3|1809.8|1807.3|549
1582684800000|2020-02-26 02:40:00|1811.2|1809.2|1812.5|1810.5|1813.8|1811.8|1811.2|1809.2|393
1582685100000|2020-02-26 02:45:00|1812.6|1810.6|1814|1812|1814.5|1812.5|1812.4|1810|310
1582685400000|2020-02-26 02:50:00|1814.1|1812.1|1813.5|1811.5|1814.3|1812.3|1812.6|1810.6|319
1582685700000|2020-02-26 02:55:00|1813.6|1811.6|1812.4|1810.4|1814|1811.7|1811.9|1809.8|333
1582686000000|2020-02-26 03:00:00|1812.3|1810.3|1811.2|1809.2|1812.6|1810.3|1810.3|1808|328
1582686300000|2020-02-26 03:05:00|1811.3|1809.3|1812.2|1810.2|1813|1810.9|1810.8|1808.8|308
1582686600000|2020-02-26 03:10:00|1812.3|1810.3|1808.6|1806.6|1812.4|1810.4|1808.1|1806.1|406
1582686900000|2020-02-26 03:15:00|1808.5|1806.5|1808.3|1806.3|1808.8|1806.8|1805.6|1803.3|548
1582687200000|2020-02-26 03:20:00|1808.2|1806.2|1807.6|1805.6|1808.3|1806.3|1806.7|1804.7|442
1582687500000|2020-02-26 03:25:00|1807.5|1805.5|1807.8|1805.8|1808.5|1806.5|1807.2|1805.2|308
1582687800000|2020-02-26 03:30:00|1807.9|1805.9|1809.6|1807.6|1810.4|1808.4|1807.8|1805.3|449
1582688100000|2020-02-26 03:35:00|1809.8|1807.8|1808.8|1806.8|1809.8|1807.8|1808.2|1805.9|242
1582688400000|2020-02-26 03:40:00|1808.9|1806.9|1808.4|1806.4|1809|1807|1808.2|1805.9|174
1582688700000|2020-02-26 03:45:00|1808.3|1806.3|1808.3|1806.3|1808.4|1806.4|1807.7|1805.7|164
1582689000000|2020-02-26 03:50:00|1808.4|1806.4|1808.3|1806.3|1808.5|1806.5|1807.8|1805.8|175
1582689300000|2020-02-26 03:55:00|1808.4|1806.4|1808.3|1806.3|1808.7|1806.7|1807.7|1805.7|159
1582689600000|2020-02-26 04:00:00|1808.4|1806.4|1808.4|1806.4|1809.4|1807.4|1808.1|1806.1|202
1582689900000|2020-02-26 04:05:00|1808.5|1806.5|1809.9|1807.9|1810|1808|1808.4|1806.4|148
1582690200000|2020-02-26 04:10:00|1810|1808|1811.3|1809.3|1811.9|1809.7|1809.8|1807.8|239
1582690500000|2020-02-26 04:15:00|1811.4|1809.4|1810.9|1808.9|1811.5|1809.5|1810|1807.8|234
1582690800000|2020-02-26 04:20:00|1810.8|1808.8|1810.8|1808.8|1810.9|1808.9|1809.5|1807.4|154
1582691100000|2020-02-26 04:25:00|1810.7|1808.7|1811|1809|1811.4|1809.4|1810.1|1807.8|147
1582691400000|2020-02-26 04:30:00|1810.9|1808.9|1810.8|1808.8|1811|1809|1809.9|1807.9|146
1582691700000|2020-02-26 04:35:00|1810.7|1808.7|1810.2|1808.2|1811.3|1808.9|1810|1807.8|135
1582692000000|2020-02-26 04:40:00|1810.3|1808.3|1810.9|1808.9|1811.2|1809.2|1809.7|1807.7|148
1582692300000|2020-02-26 04:45:00|1810.7|1808.7|1810.7|1808.7|1810.9|1808.9|1809.9|1807.9|159
1582692600000|2020-02-26 04:50:00|1810.8|1808.8|1811.2|1809.2|1811.3|1809.3|1810.3|1808.3|145
1582692900000|2020-02-26 04:55:00|1811.3|1809.3|1810.8|1808.8|1811.4|1809.4|1810.5|1808.5|129
1582693200000|2020-02-26 05:00:00|1810.9|1808.9|1813.1|1811.1|1813.4|1811.2|1810.7|1808.7|236
1582693500000|2020-02-26 05:05:00|1813.2|1811.2|1812.4|1810.4|1813.4|1811.4|1812.1|1810.1|209
1582693800000|2020-02-26 05:10:00|1812.3|1810.3|1812|1810|1812.9|1810.8|1811.9|1809.9|188
1582694100000|2020-02-26 05:15:00|1812.1|1810.1|1813.7|1811.7|1814.2|1811.8|1811.9|1809.9|190
1582694400000|2020-02-26 05:20:00|1813.8|1811.8|1813.8|1811.8|1814.4|1812.4|1813.2|1811.2|184
1582694700000|2020-02-26 05:25:00|1813.9|1811.9|1814.9|1812.9|1814.9|1812.9|1813.3|1811.3|136
1582695000000|2020-02-26 05:30:00|1814.8|1812.8|1814.3|1812.3|1815.6|1813.6|1812.5|1810.1|450
1582695300000|2020-02-26 05:35:00|1814.4|1812.4|1815.6|1813.6|1817.7|1815.1|1813.9|1811.7|357
1582695600000|2020-02-26 05:40:00|1815.5|1813.5|1814.5|1812.5|1816.2|1814.2|1814.3|1812.1|327
1582695900000|2020-02-26 05:45:00|1814.6|1812.6|1813|1811|1815.3|1813.3|1813|1811|301
1582696200000|2020-02-26 05:50:00|1812.9|1810.9|1811.6|1809.6|1813.5|1811.5|1810.5|1808.5|416
1582696500000|2020-02-26 05:55:00|1811.5|1809.5|1809.6|1807.6|1811.9|1809.9|1808.9|1806.9|407
1582696800000|2020-02-26 06:00:00|1809.5|1807.5|1810.4|1808.4|1811.5|1809.5|1809.1|1807.1|405
1582697100000|2020-02-26 06:05:00|1810.3|1808.3|1811.4|1809.4|1812|1809.8|1809.2|1807.2|394
1582697400000|2020-02-26 06:10:00|1811.3|1809.3|1811.6|1809.6|1813.1|1810.7|1811.3|1809.3|302
1582697700000|2020-02-26 06:15:00|1811.7|1809.7|1810.8|1808.8|1812.2|1810.1|1810.4|1808.4|343
1582698000000|2020-02-26 06:20:00|1810.7|1808.7|1810.5|1808.5|1812.2|1809.9|1810|1808|303
1582698300000|2020-02-26 06:25:00|1810.4|1808.4|1811.2|1809.2|1811.2|1809.2|1809.9|1807.6|308
1582698600000|2020-02-26 06:30:00|1811.3|1809.3|1810|1808|1811.3|1809.3|1809.8|1807.8|185
1582698900000|2020-02-26 06:35:00|1809.9|1807.9|1810|1808|1810.1|1808.1|1807.9|1805.9|386
1582699200000|2020-02-26 06:40:00|1810.2|1808.2|1809.3|1807.3|1810.5|1808.4|1809|1807|295
1582699500000|2020-02-26 06:45:00|1809.2|1807.2|1811|1809|1811.2|1809.2|1809|1807|214
1582699800000|2020-02-26 06:50:00|1811.1|1809.1|1811.2|1809.2|1811.7|1809.7|1810.7|1808.7|277
1582700100000|2020-02-26 06:55:00|1811.4|1809.4|1811.7|1809.7|1812.8|1810.8|1810.7|1808.7|413
1582700400000|2020-02-26 07:00:00|1811.8|1809.8|1813.6|1810.6|1814.5|1812.1|1810.2|1807.9|517
1582700700000|2020-02-26 07:05:00|1813.1|1811.1|1810.9|1808.9|1813.3|1811.3|1809.9|1807.7|469
1582701000000|2020-02-26 07:10:00|1811|1809|1811.3|1809.3|1812.5|1810|1809.4|1807.2|388
1582701300000|2020-02-26 07:15:00|1812.2|1809.2|1812.2|1809.2|1813.4|1811.1|1809.7|1807.2|460
1582701600000|2020-02-26 07:20:00|1811.6|1809.6|1811.9|1809.9|1813|1810.7|1811.3|1809.3|439
1582701900000|2020-02-26 07:25:00|1811.8|1809.8|1811.3|1809.3|1811.8|1809.8|1809.2|1807.2|351
1582702200000|2020-02-26 07:30:00|1811.5|1809.5|1813.1|1811.1|1814.3|1811.8|1810.9|1808.9|442
1582702500000|2020-02-26 07:35:00|1813.2|1811.2|1813.1|1810.1|1815|1812.1|1811.9|1809.3|541
1582702800000|2020-02-26 07:40:00|1812.9|1809.9|1812|1809|1813.7|1811.1|1811.4|1809|520
1582703100000|2020-02-26 07:45:00|1811.9|1808.9|1811.1|1809.1|1813|1810.4|1810.6|1808.1|384
1582703400000|2020-02-26 07:50:00|1811.2|1809.2|1811.1|1809.1|1811.9|1809.8|1809.2|1807|340
1582703700000|2020-02-26 07:55:00|1811.2|1809.2|1809.7|1807.7|1811.4|1809.4|1808.8|1806.8|282
1582704000000|2020-02-26 08:00:00|1810.1|1808.1|1811.9|1809.9|1812.9|1810.9|1809.8|1807.6|292
1582704300000|2020-02-26 08:05:00|1811.7|1809.7|1807.7|1805.7|1811.7|1809.7|1806.7|1804.7|351
1582704600000|2020-02-26 08:10:00|1807.5|1805.5|1808.5|1806.5|1809.1|1806.7|1806|1803.3|483
1582704900000|2020-02-26 08:15:00|1808.4|1806.4|1810|1808|1811|1808.7|1807.9|1805.9|516
1582705200000|2020-02-26 08:20:00|1810.1|1808.1|1810.9|1808.9|1812.3|1810.3|1809.6|1807.6|466
1582705500000|2020-02-26 08:25:00|1811|1809|1812.4|1810.4|1812.5|1810.5|1810.5|1808.4|406
1582705800000|2020-02-26 08:30:00|1812.5|1810.5|1812|1810|1812.7|1810.7|1810.9|1808.7|394
1582706100000|2020-02-26 08:35:00|1811.9|1809.9|1812.9|1810.9|1813.1|1810.9|1811.1|1809.1|417
1582706400000|2020-02-26 08:40:00|1813|1811|1815.9|1813.9|1816.5|1814.5|1812.3|1810.3|441
1582706700000|2020-02-26 08:45:00|1816|1814|1817.2|1815.2|1817.9|1815.9|1815.2|1813.2|464
1582707000000|2020-02-26 08:50:00|1817.1|1815.1|1817.4|1815.4|1818.1|1816|1815.4|1813.4|444
1582707300000|2020-02-26 08:55:00|1817.3|1815.3|1815.1|1813.1|1817.5|1815.5|1814|1811.6|423
1582707600000|2020-02-26 09:00:00|1815|1813|1816.7|1814.7|1817.7|1815.7|1814.6|1812.3|469
1582707900000|2020-02-26 09:05:00|1816.6|1814.6|1820.6|1818.6|1821.9|1819.3|1816.6|1814|519
1582708200000|2020-02-26 09:10:00|1820.8|1818.8|1820.1|1818.1|1822.4|1820.1|1819.6|1817.3|430
1582708500000|2020-02-26 09:15:00|1820|1818|1820.7|1818.7|1822.7|1820.3|1819.3|1817.2|426
1582708800000|2020-02-26 09:20:00|1821.2|1818.2|1819.6|1817.6|1822.6|1820.1|1819.4|1816.9|346
1582709100000|2020-02-26 09:25:00|1819.5|1817.5|1818.9|1816.9|1820.9|1818.5|1818.9|1816.4|340
1582709400000|2020-02-26 09:30:00|1819|1817|1817.4|1815.4|1820|1817.9|1816.9|1814.4|401
1582709700000|2020-02-26 09:35:00|1817.5|1815.5|1816.6|1814.6|1817.8|1815.7|1816.1|1813.7|387
1582710000000|2020-02-26 09:40:00|1816.4|1814.4|1816.9|1814.9|1817.9|1815.9|1816|1813.9|485
1582710300000|2020-02-26 09:45:00|1817.1|1815.1|1817.9|1815.9|1818.4|1816.3|1816.3|1813.9|351
1582710600000|2020-02-26 09:50:00|1817.8|1815.8|1815.6|1813.6|1818.2|1816|1815.5|1813.5|385
1582710900000|2020-02-26 09:55:00|1815.5|1813.5|1815.7|1813.7|1816.8|1814.6|1815.2|1813.2|281
1582711200000|2020-02-26 10:00:00|1815.5|1813.5|1812.5|1810.5|1815.7|1813.5|1812.3|1810.3|276
1582711500000|2020-02-26 10:05:00|1812.8|1810.8|1810.5|1808.5|1812.8|1810.8|1810.5|1808.3|286
1582711800000|2020-02-26 10:10:00|1810.4|1808.4|1811.9|1809.9|1812.6|1810.2|1809.8|1807.3|300
1582712100000|2020-02-26 10:15:00|1811.5|1809.5|1812.4|1809.4|1812.5|1810.1|1810.9|1808.8|325
1582712400000|2020-02-26 10:20:00|1812|1810|1811.1|1809.1|1812.1|1810.1|1810.6|1808.6|352
1582712700000|2020-02-26 10:25:00|1811.2|1809.2|1809.3|1807.3|1811.3|1809.3|1809.1|1807.1|256
1582713000000|2020-02-26 10:30:00|1809.4|1807.4|1809.7|1807.7|1810.3|1808.3|1809.2|1807.2|281
1582713300000|2020-02-26 10:35:00|1809.8|1807.8|1809.3|1807.3|1810.2|1808.2|1809.1|1807.1|277
1582713600000|2020-02-26 10:40:00|1809.4|1807.4|1810.3|1808.3|1810.8|1808.8|1808.6|1806.6|219
1582713900000|2020-02-26 10:45:00|1810.1|1808.1|1810.1|1808.1|1810.8|1808.8|1809.2|1807.2|317
1582714200000|2020-02-26 10:50:00|1810|1808|1810|1808|1810.3|1808.3|1809.4|1807.2|331
1582714500000|2020-02-26 10:55:00|1810.1|1808.1|1810.6|1808.6|1810.7|1808.7|1809.6|1807.3|272
1582714800000|2020-02-26 11:00:00|1810.5|1808.5|1809.4|1807.4|1810.8|1808.8|1809.3|1807.3|253
1582715100000|2020-02-26 11:05:00|1809.3|1807.3|1810.2|1808.2|1810.8|1808.8|1809.2|1807.1|243
1582715400000|2020-02-26 11:10:00|1810.3|1808.3|1810.3|1808.3|1811.4|1809.4|1809.4|1807.2|300
1582715700000|2020-02-26 11:15:00|1810|1808|1810.8|1808.8|1811.7|1809.2|1809.8|1807.8|279
1582716000000|2020-02-26 11:20:00|1810.7|1808.7|1810.3|1808.3|1811.2|1808.8|1809.6|1807.3|269
1582716300000|2020-02-26 11:25:00|1810.2|1808.2|1810.7|1808.7|1811.3|1808.8|1810.1|1808.1|223
1582716600000|2020-02-26 11:30:00|1810.6|1808.6|1810.5|1808.5|1811.1|1808.8|1810|1808|194
1582716900000|2020-02-26 11:35:00|1810.3|1808.3|1809.7|1807.7|1810.7|1808.7|1809.7|1807.6|156
1582717200000|2020-02-26 11:40:00|1809.6|1807.6|1809.6|1807.6|1810|1807.7|1808.5|1806.5|216
1582717500000|2020-02-26 11:45:00|1809.5|1807.5|1809.7|1807.7|1809.9|1807.9|1809.1|1807.1|180
1582717800000|2020-02-26 11:50:00|1809.6|1807.6|1810|1808|1811.1|1808.9|1809.2|1807.2|286
1582718100000|2020-02-26 11:55:00|1810.1|1808.1|1810.2|1808.2|1810.9|1808.9|1809.2|1807.2|219
1582718400000|2020-02-26 12:00:00|1810.3|1808.3|1807.1|1805.1|1810.8|1808.5|1805.8|1803.7|416
1582718700000|2020-02-26 12:05:00|1806.9|1804.9|1802.6|1800.6|1807.1|1805.1|1800.9|1798.7|441
1582719000000|2020-02-26 12:10:00|1802.7|1800.7|1804|1802|1805.3|1803.2|1801.8|1799.3|477
1582719300000|2020-02-26 12:15:00|1803.9|1801.9|1805|1803|1805.6|1803.3|1801.7|1799.2|446
1582719600000|2020-02-26 12:20:00|1804.9|1802.9|1806.5|1804.5|1806.7|1804.7|1804.5|1802.5|456
1582719900000|2020-02-26 12:25:00|1806.4|1804.4|1807.7|1805.7|1808.3|1806.3|1805.8|1803.7|406
1582720200000|2020-02-26 12:30:00|1807.8|1805.8|1807.7|1805.7|1808.7|1806.3|1807.1|1805.1|377
1582720500000|2020-02-26 12:35:00|1807.6|1805.6|1807.9|1805.9|1808.7|1806.5|1806.9|1804.7|330
1582720800000|2020-02-26 12:40:00|1808|1806|1805.2|1803.2|1808.1|1806.1|1805.1|1803.1|346
1582721100000|2020-02-26 12:45:00|1805.3|1803.3|1804.3|1802.3|1805.8|1803.5|1804.2|1801.9|338
1582721400000|2020-02-26 12:50:00|1804.4|1802.4|1806.8|1804.8|1807.3|1805.3|1804.3|1802.3|334
1582721700000|2020-02-26 12:55:00|1806.9|1804.9|1806.2|1804.2|1808.2|1805.6|1805.6|1803.2|340
1582722000000|2020-02-26 13:00:00|1806.3|1804.3|1805.1|1803.1|1806.3|1804.3|1803.9|1801.9|334
1582722300000|2020-02-26 13:05:00|1805.2|1803.2|1804.2|1802.2|1805.4|1803.4|1803.3|1801.3|374
1582722600000|2020-02-26 13:10:00|1804|1802|1802.2|1800.2|1804.2|1802.2|1801.1|1799.1|383
1582722900000|2020-02-26 13:15:00|1802.3|1800.3|1797.7|1795.7|1802.9|1800.9|1796.2|1794.2|446
1582723200000|2020-02-26 13:20:00|1797.8|1795.8|1799.6|1797.6|1800.6|1798.6|1797.7|1795.7|343
1582723500000|2020-02-26 13:25:00|1799.3|1797.3|1795.2|1793.2|1800.2|1798.2|1794.9|1792.5|351
1582723800000|2020-02-26 13:30:00|1795.1|1793.1|1794.8|1792.8|1797|1794.6|1793|1791|448
1582724100000|2020-02-26 13:35:00|1794.7|1792.7|1790.8|1788.8|1795.3|1793.1|1790.8|1788.8|523
1582724400000|2020-02-26 13:40:00|1790.9|1788.9|1794.9|1792.9|1795.1|1793.1|1789.9|1787.8|407
1582724700000|2020-02-26 13:45:00|1794.8|1792.8|1789|1787|1795.1|1793.1|1787.3|1784.3|481
1582725000000|2020-02-26 13:50:00|1788.9|1786.9|1788.8|1786.8|1791.4|1789|1786.8|1784.8|467
1582725300000|2020-02-26 13:55:00|1789|1787|1787.9|1785.9|1790|1787.4|1786.7|1784.7|538
1582725600000|2020-02-26 14:00:00|1788|1786|1790.7|1788.7|1793.3|1790.3|1787.5|1785.5|518
1582725900000|2020-02-26 14:05:00|1791.9|1788.9|1792.5|1790.5|1794.7|1791.9|1790.6|1788.3|442
1582726200000|2020-02-26 14:10:00|1792.8|1790.8|1795.7|1793.7|1796.9|1794.9|1792.4|1790.1|347
1582726500000|2020-02-26 14:15:00|1795.6|1793.6|1795.1|1793.1|1796.3|1794.3|1794.3|1792.3|296
1582726800000|2020-02-26 14:20:00|1795|1793|1791.5|1789.5|1795.6|1793.6|1791.5|1789.5|320
1582727100000|2020-02-26 14:25:00|1791.4|1789.4|1791.2|1789.2|1792.1|1790.1|1789.5|1787.5|328
1582727400000|2020-02-26 14:30:00|1791.3|1789.3|1791.4|1789.4|1793.6|1791|1789.3|1787.3|465
1582727700000|2020-02-26 14:35:00|1791.3|1789.3|1785.4|1783.4|1792.4|1790.4|1785.4|1783.4|418
1582728000000|2020-02-26 14:40:00|1785.3|1783.3|1784.6|1781.6|1785.3|1783.3|1780.6|1778.2|616
1582728300000|2020-02-26 14:45:00|1784.5|1781.5|1791.4|1789.4|1791.8|1789.8|1783.5|1781|492
1582728600000|2020-02-26 14:50:00|1791.3|1789.3|1790.2|1788.2|1791.9|1789.9|1788.9|1786.9|362
1582728900000|2020-02-26 14:55:00|1790|1788|1791|1788|1793.1|1791.1|1789.3|1787.3|406
1582729200000|2020-02-26 15:00:00|1791.6|1788.6|1791.5|1789.5|1792.7|1790.7|1790.1|1788.1|522
1582729500000|2020-02-26 15:05:00|1791.6|1789.6|1790.6|1788.6|1793.5|1791.5|1790.3|1788.3|446
1582729800000|2020-02-26 15:10:00|1790.7|1788.7|1788.9|1786.9|1793.4|1791.4|1788.8|1786.8|384
1582730100000|2020-02-26 15:15:00|1789|1787|1787.3|1785.3|1789.4|1787.4|1786.7|1784.7|377
1582730400000|2020-02-26 15:20:00|1787.2|1785.2|1796|1794|1796.7|1794.7|1785.9|1783.9|344
1582730700000|2020-02-26 15:25:00|1796.1|1794.1|1792.2|1790.2|1798|1796|1791.6|1789.3|519
1582731000000|2020-02-26 15:30:00|1791.8|1789.8|1792.2|1790.2|1792.8|1790.8|1788.9|1786.9|468
1582731300000|2020-02-26 15:35:00|1792.1|1790.1|1791.9|1789.9|1792.4|1790.4|1788.7|1786.7|445
1582731600000|2020-02-26 15:40:00|1792|1790|1791.4|1789.4|1793.9|1791.9|1790.8|1788.8|374
1582731900000|2020-02-26 15:45:00|1791.5|1789.5|1794.8|1792.8|1795|1793|1791.3|1789.3|295
1582732200000|2020-02-26 15:50:00|1794.7|1792.7|1791.4|1789.4|1794.7|1792.7|1791.1|1789.1|235
1582732500000|2020-02-26 15:55:00|1791.1|1789.1|1790.9|1788.9|1791.1|1789.1|1789.1|1787.1|304
1582732800000|2020-02-26 16:00:00|1791.3|1789.3|1789.5|1787.5|1792.4|1790.4|1788.9|1786.9|288
1582733100000|2020-02-26 16:05:00|1789.6|1787.6|1793.6|1791.6|1794.1|1791.9|1788.9|1786.9|255
1582733400000|2020-02-26 16:10:00|1793.5|1791.5|1790.9|1788.9|1794.8|1792.8|1790.6|1788.6|309
1582733700000|2020-02-26 16:15:00|1790.8|1788.8|1792.5|1790.5|1792.8|1790.8|1790.1|1788.1|298
1582734000000|2020-02-26 16:20:00|1792.4|1790.4|1790.5|1788.5|1792.4|1790.4|1790|1788|308
1582734300000|2020-02-26 16:25:00|1790.3|1788.3|1789.7|1787.7|1790.5|1788.5|1788.8|1786.8|188
1582734600000|2020-02-26 16:30:00|1789.6|1787.6|1789.2|1787.2|1791|1788.2|1788.5|1786.5|281
1582734900000|2020-02-26 16:35:00|1789.3|1787.3|1789.6|1787.6|1791.5|1789.5|1789|1787|335
1582735200000|2020-02-26 16:40:00|1789.7|1787.7|1789.1|1787.1|1790.2|1788.2|1788.7|1786.5|317
1582735500000|2020-02-26 16:45:00|1789|1787|1789.5|1787.5|1790|1788|1788.5|1786.5|243
1582735800000|2020-02-26 16:50:00|1789.6|1787.6|1792.3|1790.3|1793.5|1791.5|1789.4|1787.4|350
1582736100000|2020-02-26 16:55:00|1792.4|1790.4|1793.2|1791.2|1793.5|1791.5|1791.2|1789.2|283
1582736400000|2020-02-26 17:00:00|1792.9|1790.9|1794.5|1792.5|1795|1793|1791.7|1789.7|385
1582736700000|2020-02-26 17:05:00|1794.7|1792.7|1793.8|1791.8|1794.9|1792.8|1792.7|1790.5|374
1582737000000|2020-02-26 17:10:00|1794.3|1791.3|1792.9|1790.9|1794.4|1792.3|1791.7|1789.4|436
1582737300000|2020-02-26 17:15:00|1792.8|1790.8|1794|1792|1797.5|1795.5|1792.8|1790.8|406
1582737600000|2020-02-26 17:20:00|1794.2|1792.2|1790.7|1788.7|1794.5|1792.3|1790.5|1788.5|410
1582737900000|2020-02-26 17:25:00|1790.6|1788.6|1790.7|1788.7|1791.8|1789.7|1790|1788|316
1582738200000|2020-02-26 17:30:00|1790.3|1788.3|1789.3|1787.3|1790.4|1788.4|1788.8|1786.8|322
1582738500000|2020-02-26 17:35:00|1789.7|1787.7|1790.4|1788.4|1791.3|1788.9|1789.3|1787.3|219
1582738800000|2020-02-26 17:40:00|1790.3|1788.3|1789.8|1787.8|1791.2|1789.2|1789.2|1787.2|274
1582739100000|2020-02-26 17:45:00|1789.7|1787.7|1789.8|1787.8|1790.2|1788.2|1788.3|1786.3|203
1582739400000|2020-02-26 17:50:00|1789.7|1787.7|1789.8|1787.8|1790.1|1788.1|1788.8|1786.8|210
1582739700000|2020-02-26 17:55:00|1789.4|1787.4|1789.4|1787.4|1790.4|1788.4|1789|1787|156
1582740000000|2020-02-26 18:00:00|1789.5|1787.5|1789.8|1787.8|1790.6|1788.6|1788.8|1786.6|289
1582740300000|2020-02-26 18:05:00|1789.7|1787.7|1789.1|1787.1|1790|1787.7|1787.5|1785.4|243
1582740600000|2020-02-26 18:10:00|1789.2|1787.2|1788.9|1786.9|1790.1|1787.7|1788.3|1786|242
1582740900000|2020-02-26 18:15:00|1789.6|1786.6|1788.5|1786.5|1790.6|1787.8|1787.7|1785.5|279
1582741200000|2020-02-26 18:20:00|1788.7|1786.7|1789.6|1787.6|1791.2|1789.2|1788.1|1786.1|333
1582741500000|2020-02-26 18:25:00|1789.4|1787.4|1789.6|1787.6|1790.4|1788.3|1789|1786.7|375
1582741800000|2020-02-26 18:30:00|1789.7|1787.7|1794.2|1792.2|1794.8|1792.5|1789.6|1787.6|405
1582742100000|2020-02-26 18:35:00|1794.1|1792.1|1796.7|1794.7|1797.1|1794.8|1794|1791.4|466
1582742400000|2020-02-26 18:40:00|1796.9|1794.9|1798|1796|1798.7|1796.7|1796.5|1794|405
1582742700000|2020-02-26 18:45:00|1797.9|1795.9|1792.9|1790.9|1797.9|1795.9|1791.9|1789.9|542
1582743000000|2020-02-26 18:50:00|1793|1791|1794.9|1792.9|1795.1|1792.9|1792.7|1790.7|359
1582743300000|2020-02-26 18:55:00|1794.8|1792.8|1797.5|1795.5|1797.5|1795.5|1794|1792|418
1582743600000|2020-02-26 19:00:00|1797.9|1795.9|1797.5|1795.5|1798.9|1796.5|1794.7|1792.4|523
1582743900000|2020-02-26 19:05:00|1797.4|1795.4|1799.3|1797.3|1799.9|1797.5|1796|1794|450
1582744200000|2020-02-26 19:10:00|1799.4|1797.4|1797.4|1795.4|1800|1797.7|1797.4|1795.1|351
1582744500000|2020-02-26 19:15:00|1797.5|1795.5|1798.3|1796.3|1799.3|1797.3|1797.4|1795.4|303
1582744800000|2020-02-26 19:20:00|1798.4|1796.4|1798|1796|1798.7|1796.7|1797.4|1795.4|220
1582745100000|2020-02-26 19:25:00|1797.9|1795.9|1798.6|1796.6|1798.8|1796.8|1797.3|1795.3|257
1582745400000|2020-02-26 19:30:00|1798.5|1796.5|1798.3|1796.3|1799.3|1797.3|1797.4|1795.4|402
1582745700000|2020-02-26 19:35:00|1798.2|1796.2|1798.7|1796.7|1798.9|1796.9|1797.4|1795.4|260
1582746000000|2020-02-26 19:40:00|1798.6|1796.6|1801|1799|1801|1799|1797.9|1795.9|303
1582746300000|2020-02-26 19:45:00|1800.9|1798.9|1800.2|1798.2|1802.4|1800.4|1798.6|1796.6|607
1582746600000|2020-02-26 19:50:00|1800.1|1798.1|1802.3|1800.3|1803.1|1800.8|1800|1798|426
1582746900000|2020-02-26 19:55:00|1802.7|1799.7|1799.7|1797.7|1802.7|1800.3|1799|1797|322
1582747200000|2020-02-26 20:00:00|1799.4|1797.4|1799.3|1797.3|1799.7|1797.6|1798.2|1796.2|274
1582747500000|2020-02-26 20:05:00|1799.2|1797.2|1798.6|1796.6|1800.3|1798.3|1798.5|1796.5|226
1582747800000|2020-02-26 20:10:00|1798.7|1796.7|1798.2|1796.2|1799.2|1796.9|1797.4|1795.4|340
1582748100000|2020-02-26 20:15:00|1798.3|1796.3|1794|1792|1798.3|1796.3|1792.9|1790.5|455
1582748400000|2020-02-26 20:20:00|1794.2|1792.2|1793.4|1791.4|1794.9|1792.6|1792.9|1790.9|288
1582748700000|2020-02-26 20:25:00|1793.3|1791.3|1793.5|1791.5|1794.6|1792.6|1792.2|1789.9|379
1582749000000|2020-02-26 20:30:00|1793.4|1791.4|1791.1|1789.1|1793.5|1791.5|1790.9|1788.9|315
1582749300000|2020-02-26 20:35:00|1791|1789|1791.9|1789.9|1792.6|1790.6|1790.8|1788.5|272
1582749600000|2020-02-26 20:40:00|1792|1790|1792.4|1790.4|1793.7|1791.4|1791.8|1789.8|234
1582749900000|2020-02-26 20:45:00|1792.5|1790.5|1792.7|1790.7|1793.4|1791.2|1791.2|1789.2|290
1582750200000|2020-02-26 20:50:00|1792.9|1790.9|1792.7|1790.7|1793.4|1791.4|1791.4|1789.4|305
1582750500000|2020-02-26 20:55:00|1792.6|1790.6|1789.4|1787.4|1792.9|1790.6|1789.2|1786.8|293
1582750800000|2020-02-26 21:00:00|1790|1787|1790.3|1788.3|1792.1|1789.4|1789.4|1787|381
1582751100000|2020-02-26 21:05:00|1790.5|1788.5|1791.4|1788.4|1792.1|1789.8|1790.2|1788|155
1582751400000|2020-02-26 21:10:00|1790.7|1788.7|1792.5|1789.5|1793.9|1791.5|1790.5|1788.4|215
1582751700000|2020-02-26 21:15:00|1792.6|1789.6|1792|1789|1792.9|1790.4|1791|1788.8|98
1582752000000|2020-02-26 21:20:00|1791.8|1788.8|1794.6|1791.6|1794.8|1792|1791.3|1788.8|126
1582752300000|2020-02-26 21:25:00|1794.1|1792.1|1794|1791|1794.7|1792.1|1792.8|1790.5|97
1582752600000|2020-02-26 21:30:00|1794.1|1791.1|1793|1790|1794.1|1791.1|1792.4|1789.9|80
1582752900000|2020-02-26 21:35:00|1793.1|1790.1|1792.1|1789.1|1793.2|1790.2|1791|1788.5|77
1582753200000|2020-02-26 21:40:00|1792|1789|1792.6|1789.6|1792.6|1789.6|1791.1|1788.1|52
1582753500000|2020-02-26 21:45:00|1792.1|1790.1|1791.5|1788.5|1792.7|1790.1|1791.4|1788.4|68
1582753800000|2020-02-26 21:50:00|1791.1|1788.1|1794.5|1791.5|1795.6|1792.6|1791|1788|124
1582754100000|2020-02-26 21:55:00|1794.4|1791.4|1794.7|1790.9|1795.6|1791.7|1793.2|1788.8|210
1582758000000|2020-02-26 23:00:00|1792.3|1789.3|1793.5|1790.5|1795.7|1792.3|1791.5|1788.5|237
1582758300000|2020-02-26 23:05:00|1793.6|1790.6|1792.6|1789.6|1795.2|1792.5|1791.6|1789.4|386
1582758600000|2020-02-26 23:10:00|1792.5|1789.5|1794.4|1791.4|1795.3|1792.3|1792.5|1789.5|310
1582758900000|2020-02-26 23:15:00|1794.3|1791.3|1794.1|1792.1|1795.1|1792.5|1793.1|1790.5|194
1582759200000|2020-02-26 23:20:00|1794.7|1791.7|1794.7|1792.7|1795.4|1793|1793.4|1791|160
1582759500000|2020-02-26 23:25:00|1794.6|1792.6|1794|1792|1794.9|1792.7|1793.2|1790.8|109
1582759800000|2020-02-26 23:30:00|1794.5|1791.5|1793.7|1791.7|1794.8|1792.2|1792.8|1790.3|210
1582760100000|2020-02-26 23:35:00|1793.6|1791.6|1793|1790|1794.5|1792|1792.4|1789.9|180
1582760400000|2020-02-26 23:40:00|1793.1|1790.1|1792.6|1790.6|1795.9|1793.7|1791.8|1789.5|345
1582760700000|2020-02-26 23:45:00|1792.5|1790.5|1792.8|1790.8|1794|1791.3|1791.2|1788.8|301
1582761000000|2020-02-26 23:50:00|1792.7|1790.7|1794.9|1791.9|1796.2|1793.7|1792.2|1789.2|356
1582761300000|2020-02-26 23:55:00|1794.8|1791.8|1793.4|1791.4|1795.7|1793.1|1793.1|1790.4|300
1582761600000|2020-02-27 00:00:00|1793.1|1791.1|1795.5|1792.5|1795.7|1793.3|1792.8|1790.3|288
1582761900000|2020-02-27 00:05:00|1795.4|1792.4|1795.7|1793.7|1797.4|1795|1794.7|1792.4|404
1582762200000|2020-02-27 00:10:00|1796.1|1793.1|1794.7|1792.7|1797.2|1794.7|1794.7|1792|395
1582762500000|2020-02-27 00:15:00|1794.8|1792.8|1796.7|1793.7|1796.9|1794.4|1794.2|1791.7|377
1582762800000|2020-02-27 00:20:00|1796.5|1793.5|1794.9|1792.9|1797.6|1794.8|1794.8|1792.1|261
1582763100000|2020-02-27 00:25:00|1795|1793|1796.2|1793.2|1796.3|1793.9|1794.1|1791.7|267
1582763400000|2020-02-27 00:30:00|1796.3|1793.3|1792.8|1790.8|1796.3|1794.1|1792.7|1790.1|277
1582763700000|2020-02-27 00:35:00|1793.4|1790.4|1794.6|1792.6|1795.2|1792.6|1791.9|1789.3|191
1582764000000|2020-02-27 00:40:00|1795.1|1792.1|1794.4|1792.4|1795.4|1793|1793.6|1790.6|170
1582764300000|2020-02-27 00:45:00|1794.3|1792.3|1794.7|1792.7|1796.6|1794.3|1793.8|1791.4|240
1582764600000|2020-02-27 00:50:00|1794.6|1792.6|1794.9|1792.9|1795.9|1793.7|1794.3|1792|174
1582764900000|2020-02-27 00:55:00|1795.1|1793.1|1796.9|1794.9|1797.9|1795.7|1794.9|1792.6|205
1582765200000|2020-02-27 01:00:00|1797|1795|1801|1799|1802.8|1800.6|1797|1795|587
1582765500000|2020-02-27 01:05:00|1801.1|1799.1|1803.2|1801.2|1803.8|1801.4|1799.5|1797.5|509
1582765800000|2020-02-27 01:10:00|1803.1|1801.1|1804|1802|1804.7|1802.5|1802.6|1800.2|432
1582766100000|2020-02-27 01:15:00|1804.1|1802.1|1802.6|1800.6|1804.2|1802.2|1801.5|1798.9|341
1582766400000|2020-02-27 01:20:00|1802.5|1800.5|1799.2|1797.2|1802.7|1800.6|1798.4|1796.2|427
1582766700000|2020-02-27 01:25:00|1799.1|1797.1|1800.7|1798.7|1801.7|1799.1|1799|1796.9|318
1582767000000|2020-02-27 01:30:00|1800.8|1798.8|1802.7|1800.7|1802.9|1800.7|1799.9|1797.4|393
1582767300000|2020-02-27 01:35:00|1802.6|1800.6|1803.3|1801.3|1803.9|1801.6|1802|1799.6|375
1582767600000|2020-02-27 01:40:00|1803.2|1801.2|1802.7|1800.7|1803.4|1801.4|1802|1799.7|245
1582767900000|2020-02-27 01:45:00|1802.6|1800.6|1803.6|1801.6|1803.9|1801.7|1802.1|1799.9|309
1582768200000|2020-02-27 01:50:00|1803.7|1801.7|1805|1803|1806.3|1804.2|1803.6|1801.6|366
1582768500000|2020-02-27 01:55:00|1805.1|1803.1|1803.4|1801.4|1805.4|1803.2|1803.2|1800.8|281
1582768800000|2020-02-27 02:00:00|1803.3|1801.3|1805.5|1803.5|1805.8|1803.8|1802.9|1800.9|269
1582769100000|2020-02-27 02:05:00|1805.4|1803.4|1804.6|1802.6|1806.5|1804.1|1804.6|1802.4|191
1582769400000|2020-02-27 02:10:00|1804.5|1802.5|1804|1802|1805|1803|1803.5|1801.5|194
1582769700000|2020-02-27 02:15:00|1803.9|1801.9|1804|1802|1804.3|1802.3|1803.4|1801.4|119
1582770000000|2020-02-27 02:20:00|1803.9|1801.9|1804|1802|1804.5|1802.2|1803|1800.6|129
1582770300000|2020-02-27 02:25:00|1803.9|1801.9|1804.5|1802.5|1805.2|1803|1803.9|1801.6|130
1582770600000|2020-02-27 02:30:00|1804.6|1802.6|1804|1802|1805.8|1803.3|1803.9|1801.7|187
1582770900000|2020-02-27 02:35:00|1804.1|1802.1|1804|1802|1804.8|1802.5|1803.8|1801.5|153
1582771200000|2020-02-27 02:40:00|1803.9|1801.9|1803.4|1801.4|1804|1801.9|1802.1|1800.1|189
1582771500000|2020-02-27 02:45:00|1803.3|1801.3|1802.5|1800.5|1803.6|1801.4|1801.9|1799.5|184
1582771800000|2020-02-27 02:50:00|1802.4|1800.4|1803.2|1801.2|1803.2|1801.2|1801.4|1799.4|152
1582772100000|2020-02-27 02:55:00|1803.1|1801.1|1802.7|1800.7|1803.9|1801.7|1802.4|1800.4|162
1582772400000|2020-02-27 03:00:00|1803.3|1800.3|1802|1800|1803.3|1800.9|1801.1|1799.1|157
1582772700000|2020-02-27 03:05:00|1801.9|1799.9|1802.1|1800.1|1803.5|1801.2|1801.5|1799.3|222
1582773000000|2020-02-27 03:10:00|1802.2|1800.2|1801.4|1799.4|1802.7|1800.6|1800.5|1798.5|251
1582773300000|2020-02-27 03:15:00|1801.3|1799.3|1802|1800|1804|1801.4|1801.3|1799.3|192
1582773600000|2020-02-27 03:20:00|1802.2|1800.2|1802.4|1800.4|1803.5|1801.2|1801.8|1799.8|145
1582773900000|2020-02-27 03:25:00|1802.5|1800.5|1803.5|1801.5|1804|1801.7|1802.3|1800.3|123
1582774200000|2020-02-27 03:30:00|1803.6|1801.6|1806.3|1804.3|1806.7|1804.5|1803|1801|165
1582774500000|2020-02-27 03:35:00|1806.8|1803.8|1805.6|1803.6|1806.8|1804.3|1804.9|1802.6|147
1582774800000|2020-02-27 03:40:00|1805.5|1803.5|1804.6|1802.6|1805.9|1803.6|1804.4|1802.4|103
1582775100000|2020-02-27 03:45:00|1804.7|1802.7|1806.6|1804.6|1807.1|1804.6|1804.7|1802.5|128
1582775400000|2020-02-27 03:50:00|1806.5|1804.5|1805.9|1803.9|1806.6|1804.6|1805.3|1802.9|117
1582775700000|2020-02-27 03:55:00|1806|1804|1807|1805|1807.4|1805.4|1805.4|1803|125
1582776000000|2020-02-27 04:00:00|1806.9|1804.9|1806.9|1804.9|1808|1805.7|1806.3|1804.3|173
1582776300000|2020-02-27 04:05:00|1807|1805|1808.4|1806.4|1808.5|1806.5|1806.4|1804.2|168
1582776600000|2020-02-27 04:10:00|1808.5|1806.5|1808.2|1806.2|1808.9|1806.6|1807.9|1805.7|119
1582776900000|2020-02-27 04:15:00|1808.1|1806.1|1807.9|1805.9|1808.3|1806.3|1807.4|1805.4|72
1582777200000|2020-02-27 04:20:00|1807.7|1805.7|1807.2|1805.2|1807.8|1805.8|1806.9|1804.9|58
1582777500000|2020-02-27 04:25:00|1807.3|1805.3|1807.3|1805.3|1808.4|1805.8|1807.2|1805.2|101
1582777800000|2020-02-27 04:30:00|1807.2|1805.2|1807.4|1805.4|1808|1806|1806.7|1804.7|170
1582778100000|2020-02-27 04:35:00|1807.5|1805.5|1806.7|1804.7|1807.8|1805.5|1806.2|1804.2|114
1582778400000|2020-02-27 04:40:00|1806.9|1804.9|1807|1805|1807.4|1805|1806.3|1804.1|76
1582778700000|2020-02-27 04:45:00|1806.9|1804.9|1807.1|1805.1|1807.8|1805.4|1806.4|1804.3|116
1582779000000|2020-02-27 04:50:00|1807.2|1805.2|1808.8|1806.8|1809.4|1807.4|1807.1|1805.1|135
1582779300000|2020-02-27 04:55:00|1808.7|1806.7|1809.5|1807.5|1810.3|1808.3|1808.7|1806.7|131
1582779600000|2020-02-27 05:00:00|1809.4|1807.4|1808.2|1806.2|1809.5|1807.4|1808|1805.9|166
1582779900000|2020-02-27 05:05:00|1808.1|1806.1|1806.1|1804.1|1808.9|1806.6|1806|1804|146
1582780200000|2020-02-27 05:10:00|1806.4|1804.4|1807.5|1805.5|1808.2|1806.2|1805.6|1803.2|156
1582780500000|2020-02-27 05:15:00|1807.6|1805.6|1808.6|1805.6|1808.6|1806|1806.9|1804.7|128
1582780800000|2020-02-27 05:20:00|1808.5|1805.5|1806.3|1804.3|1808.5|1806.2|1806.2|1803.9|162
1582781100000|2020-02-27 05:25:00|1806.6|1804.6|1805|1802|1807.3|1804.7|1804.3|1801.9|200
1582781400000|2020-02-27 05:30:00|1804.6|1802.6|1806.5|1804.5|1808.2|1806.2|1803.6|1801.6|316
1582781700000|2020-02-27 05:35:00|1806.6|1804.6|1805|1803|1807|1804.6|1804.5|1802.5|171
1582782000000|2020-02-27 05:40:00|1804.9|1802.9|1809.5|1807.5|1810|1808|1804.4|1802|252
1582782300000|2020-02-27 05:45:00|1809.4|1807.4|1810.1|1808.1|1810.8|1808.8|1807.9|1805.9|245
1582782600000|2020-02-27 05:50:00|1810.2|1808.2|1812.7|1810.7|1813.6|1811.5|1809.4|1807.4|334
1582782900000|2020-02-27 05:55:00|1812.6|1810.6|1811.9|1809.9|1813.4|1811.2|1810.4|1808.4|353
1582783200000|2020-02-27 06:00:00|1811.8|1809.8|1812.4|1810.4|1813.7|1811.7|1810.8|1808.8|247
1582783500000|2020-02-27 06:05:00|1812.5|1810.5|1814.7|1812.7|1815.2|1813.2|1812.2|1810|190
1582783800000|2020-02-27 06:10:00|1814.6|1812.6|1814|1812|1814.7|1812.6|1813.4|1811.3|190
1582784100000|2020-02-27 06:15:00|1813.9|1811.9|1811.5|1809.5|1814.3|1812|1811.5|1809.3|139
1582784400000|2020-02-27 06:20:00|1811.2|1809.2|1812.7|1810.7|1813.1|1810.8|1810.6|1808.5|141
1582784700000|2020-02-27 06:25:00|1812.8|1810.8|1811.6|1809.6|1813.5|1811.4|1811.5|1809.3|169
1582785000000|2020-02-27 06:30:00|1811.7|1809.7|1810|1808|1812.5|1810.1|1809.7|1807.4|226
1582785300000|2020-02-27 06:35:00|1810.1|1808.1|1811.6|1809.6|1812.3|1809.9|1810|1807.7|171
1582785600000|2020-02-27 06:40:00|1811.5|1809.5|1810|1808|1812|1809.6|1809.9|1807.6|139
1582785900000|2020-02-27 06:45:00|1811|1808.1|1809.6|1807.6|1811.1|1808.6|1808.6|1806.5|169
1582786200000|2020-02-27 06:50:00|1809.5|1807.5|1808.1|1806.1|1810|1807.6|1808.1|1806.1|163
1582786500000|2020-02-27 06:55:00|1808.2|1806.2|1805.2|1803.2|1808.6|1806.6|1803.4|1801|416
1582786800000|2020-02-27 07:00:00|1806|1803|1804.8|1802.8|1807.3|1804.4|1803.5|1801|377
1582787100000|2020-02-27 07:05:00|1804.9|1802.9|1807.2|1805.2|1808|1806|1804.9|1802.3|291
1582787400000|2020-02-27 07:10:00|1807.3|1805.3|1804.2|1802.2|1807.3|1805.3|1804.1|1801.6|260
1582787700000|2020-02-27 07:15:00|1804.3|1802.3|1804.9|1802.9|1805.7|1803.1|1802.3|1799.8|258
1582788000000|2020-02-27 07:20:00|1805.7|1802.7|1805.8|1803.8|1806.2|1803.9|1804.6|1802.1|203
1582788300000|2020-02-27 07:25:00|1806|1804|1805.3|1802.3|1806.7|1804.3|1803.7|1800.7|299
1582788600000|2020-02-27 07:30:00|1805.1|1803.1|1805.2|1802.2|1806.2|1803.8|1804.1|1801.2|251
1582788900000|2020-02-27 07:35:00|1805.1|1802.1|1803.4|1801.4|1805.2|1802.8|1803.2|1800.9|245
1582789200000|2020-02-27 07:40:00|1803.3|1801.3|1805.3|1802.3|1805.7|1803.2|1803.3|1800.9|290
1582789500000|2020-02-27 07:45:00|1805|1803|1804.7|1802.7|1806.7|1804.2|1804.7|1802.2|171
1582789800000|2020-02-27 07:50:00|1804.8|1802.8|1806.8|1804.8|1808.8|1806.4|1804.2|1801.9|293
1582790100000|2020-02-27 07:55:00|1806.9|1804.9|1807.9|1805.9|1808.4|1806.4|1806.3|1804|242
1582790400000|2020-02-27 08:00:00|1807.8|1805.8|1806.3|1804.3|1808.3|1805.9|1806.1|1804.1|192
1582790700000|2020-02-27 08:05:00|1806.4|1804.4|1809.2|1807.2|1810.3|1808|1805.8|1803.8|276
1582791000000|2020-02-27 08:10:00|1809.3|1807.3|1807.7|1805.7|1810.3|1808.3|1807|1804.6|268
1582791300000|2020-02-27 08:15:00|1807.6|1805.6|1808.1|1806.1|1808.4|1806.1|1805.9|1803.7|254
1582791600000|2020-02-27 08:20:00|1808|1806|1807.5|1805.5|1809.2|1806.7|1807.2|1805.1|247
1582791900000|2020-02-27 08:25:00|1807.6|1805.6|1807.2|1805.2|1809.1|1806.7|1806.5|1804.2|243
1582792200000|2020-02-27 08:30:00|1807.4|1805.4|1806|1804|1809.1|1806.6|1806|1803.6|336
1582792500000|2020-02-27 08:35:00|1806.1|1804.1|1807.1|1805.1|1808|1805.5|1805.6|1803.2|198
1582792800000|2020-02-27 08:40:00|1807.6|1804.6|1805|1803|1807.6|1805.1|1805|1803|206
1582793100000|2020-02-27 08:45:00|1804.9|1802.9|1804.2|1802.2|1805.5|1803.3|1804.1|1801.9|235
1582793400000|2020-02-27 08:50:00|1804.1|1802.1|1802|1800|1804.2|1802.2|1801.4|1799.4|248
1582793700000|2020-02-27 08:55:00|1802.1|1800.1|1803.2|1801.2|1804.3|1802.3|1801.2|1799.2|305
1582794000000|2020-02-27 09:00:00|1802.7|1800.7|1802.7|1800.7|1803.4|1800.9|1801.1|1799.1|214
1582794300000|2020-02-27 09:05:00|1802.6|1800.6|1801.8|1798.8|1803.7|1801.3|1800|1797.7|179
1582794600000|2020-02-27 09:10:00|1802|1799|1800.8|1798.8|1802.6|1800.3|1800|1797.7|238
1582794900000|2020-02-27 09:15:00|1800.7|1798.7|1801.7|1799.7|1802.6|1800.3|1800.7|1798.4|207
1582795200000|2020-02-27 09:20:00|1801.6|1799.6|1801.4|1799.4|1803.6|1801.2|1801.1|1798.9|190
1582795500000|2020-02-27 09:25:00|1801.5|1799.5|1800.4|1798.4|1801.5|1799.5|1799.8|1797.8|150
1582795800000|2020-02-27 09:30:00|1800.5|1798.5|1799.5|1797.5|1801.2|1799.1|1798.7|1796.6|166
1582796100000|2020-02-27 09:35:00|1800|1798|1803.7|1801.7|1804.2|1802.2|1800|1798|202
1582796400000|2020-02-27 09:40:00|1803.6|1801.6|1803.1|1801.1|1803.6|1801.6|1802.3|1800.3|125
1582796700000|2020-02-27 09:45:00|1803|1801|1803.5|1801.5|1804.4|1802|1802.5|1800.5|192
1582797000000|2020-02-27 09:50:00|1803.6|1801.6|1805.1|1803.1|1805.5|1803.4|1803.6|1801.3|172
1582797300000|2020-02-27 09:55:00|1805|1803|1805|1803|1805.9|1803.6|1804.9|1802.9|104
1582797600000|2020-02-27 10:00:00|1805.1|1803.1|1804.5|1802.5|1805.4|1803.4|1804|1802|144
1582797900000|2020-02-27 10:05:00|1804.6|1802.6|1804.5|1802.5|1805.5|1803.5|1804.5|1802.5|136
1582798200000|2020-02-27 10:10:00|1804.1|1802.1|1805|1803|1805.5|1803.4|1803.5|1801.5|201
1582798500000|2020-02-27 10:15:00|1804.9|1802.9|1804.4|1802.4|1806.3|1804|1804.3|1802.1|200
1582798800000|2020-02-27 10:20:00|1804|1802|1801.3|1799.3|1804.9|1802.5|1800.8|1798.6|228
1582799100000|2020-02-27 10:25:00|1801.2|1799.2|1802.2|1800.2|1802.5|1800.5|1800.9|1798.9|206
1582799400000|2020-02-27 10:30:00|1802.3|1800.3|1801.1|1799.1|1802.7|1800.4|1800.8|1798.8|206
1582799700000|2020-02-27 10:35:00|1801|1799|1800.6|1798.6|1801.5|1799.3|1798.7|1795.8|153
1582800000000|2020-02-27 10:40:00|1801|1798|1803.2|1801.2|1803.8|1801.3|1800.4|1798|159
1582800300000|2020-02-27 10:45:00|1803.3|1801.3|1803.9|1801.9|1805|1802.4|1802.7|1800.6|179
1582800600000|2020-02-27 10:50:00|1804|1802|1803.8|1801.8|1805|1802.3|1803.5|1801.1|187
1582800900000|2020-02-27 10:55:00|1803.9|1801.9|1805|1803|1805.9|1803.2|1803.8|1801.5|142
1582801200000|2020-02-27 11:00:00|1804.9|1802.9|1804|1802|1804.9|1802.9|1803.3|1801.1|168
1582801500000|2020-02-27 11:05:00|1803.8|1801.8|1806.3|1804.3|1807.5|1805|1803.8|1801.6|139
1582801800000|2020-02-27 11:10:00|1806.2|1804.2|1804.8|1802.8|1806.9|1804.4|1804.7|1802.7|142
1582802100000|2020-02-27 11:15:00|1804.9|1802.9|1803.4|1801.4|1805.2|1802.9|1802.8|1800.5|136
1582802400000|2020-02-27 11:20:00|1803.5|1801.5|1803.9|1801.9|1805|1802.3|1802.8|1800.6|169
1582802700000|2020-02-27 11:25:00|1804.1|1802.1|1803.3|1801.3|1804.8|1802.5|1802.9|1800.5|140
1582803000000|2020-02-27 11:30:00|1803.4|1801.4|1805.3|1803.3|1805.4|1803.4|1802.8|1800.8|156
1582803300000|2020-02-27 11:35:00|1805.2|1803.2|1805.8|1803.8|1807.1|1804.9|1805.1|1803.1|190
1582803600000|2020-02-27 11:40:00|1805.7|1803.7|1805|1802|1806.4|1803.9|1804.4|1802|152
1582803900000|2020-02-27 11:45:00|1804.5|1802.5|1804|1802|1805.4|1803|1803.8|1801.8|117
1582804200000|2020-02-27 11:50:00|1804.1|1802.1|1805.3|1803.3|1805.4|1803.4|1804|1801.5|125
1582804500000|2020-02-27 11:55:00|1805.1|1803.1|1806.3|1804.3|1807.4|1804.8|1805|1803|143
1582804800000|2020-02-27 12:00:00|1806.2|1804.2|1806.6|1804.6|1807.5|1804.8|1805.7|1803.6|210
1582805100000|2020-02-27 12:05:00|1806.7|1804.7|1805.3|1803.3|1807.3|1804.8|1805.1|1803.1|140
1582805400000|2020-02-27 12:10:00|1805.2|1803.2|1804.8|1802.8|1805.3|1803.3|1802.7|1800.7|237
1582805700000|2020-02-27 12:15:00|1805.3|1802.3|1806.3|1804.3|1807.4|1804.9|1804.6|1802.1|187
1582806000000|2020-02-27 12:20:00|1806.1|1804.1|1806.7|1804.7|1807.3|1804.8|1805.7|1803.3|223
1582806300000|2020-02-27 12:25:00|1806.6|1804.6|1806.4|1804.4|1807.2|1804.8|1805.1|1802.6|285
1582806600000|2020-02-27 12:30:00|1807.1|1804.1|1805.7|1803.7|1807.6|1805.4|1803.7|1800.7|312
1582806900000|2020-02-27 12:35:00|1805.6|1803.6|1807.5|1805.5|1808.4|1805.8|1805.6|1803.6|218
1582807200000|2020-02-27 12:40:00|1808.1|1805.1|1808.2|1806.2|1808.9|1806.7|1807.2|1804.9|279
1582807500000|2020-02-27 12:45:00|1808.1|1806.1|1808.5|1805.5|1810.3|1808.3|1807.7|1805.4|314
1582807800000|2020-02-27 12:50:00|1808.6|1805.6|1809.9|1806.9|1811.7|1809.2|1807|1804.5|448
1582808100000|2020-02-27 12:55:00|1809.4|1807.4|1810|1808|1811.6|1808.9|1808.8|1806.4|299
1582808400000|2020-02-27 13:00:00|1810.1|1808.1|1807.4|1805.4|1810.6|1808.6|1806.7|1804.7|350
1582808700000|2020-02-27 13:05:00|1807.5|1805.5|1809.6|1807.6|1809.9|1807.9|1807.2|1805.2|340
1582809000000|2020-02-27 13:10:00|1809.8|1807.8|1809.9|1807.9|1811.8|1809.5|1809.4|1806.9|399
1582809300000|2020-02-27 13:15:00|1810|1808|1810.6|1808.6|1811.4|1809.4|1809.5|1807.1|302
1582809600000|2020-02-27 13:20:00|1810.9|1808.9|1809.7|1807.7|1811.7|1809.7|1808.5|1806|310
1582809900000|2020-02-27 13:25:00|1809.8|1807.8|1807.7|1804.7|1810.2|1807.8|1806.8|1804.4|267
1582810200000|2020-02-27 13:30:00|1807.5|1804.5|1805.8|1803.8|1807.6|1804.8|1804.2|1802.1|285
1582810500000|2020-02-27 13:35:00|1805.7|1803.7|1803.8|1801.8|1808.4|1805.8|1803.5|1801.3|377
1582810800000|2020-02-27 13:40:00|1803.7|1801.7|1802.8|1800.8|1805.3|1803.3|1802.4|1799.9|343
1582811100000|2020-02-27 13:45:00|1802.7|1800.7|1802|1800|1803.9|1801.9|1800.3|1798.3|447
1582811400000|2020-02-27 13:50:00|1802.1|1800.1|1801.8|1799.8|1803.8|1801.8|1801|1798.7|369
1582811700000|2020-02-27 13:55:00|1801.9|1799.9|1802.4|1800.4|1803.2|1800.9|1799.4|1797.4|352
1582812000000|2020-02-27 14:00:00|1802.2|1800.2|1801.4|1799.4|1803.9|1801.9|1800.9|1798.9|357
1582812300000|2020-02-27 14:05:00|1801.6|1799.6|1798.4|1796.4|1801.7|1799.7|1797.3|1795.3|410
1582812600000|2020-02-27 14:10:00|1798.2|1796.2|1801.4|1799.4|1802.3|1800.3|1797.3|1795.3|293
1582812900000|2020-02-27 14:15:00|1801.5|1799.5|1803.1|1801.1|1804.1|1801.9|1800|1798|287
1582813200000|2020-02-27 14:20:00|1803|1801|1798.9|1796.9|1804.2|1801.8|1798.4|1796.4|323
1582813500000|2020-02-27 14:25:00|1798.5|1796.5|1799.9|1797.9|1800.3|1798.3|1796.4|1794.4|353
1582813800000|2020-02-27 14:30:00|1800.2|1798.2|1801.2|1799.2|1802.3|1800.3|1799.3|1796.9|528
1582814100000|2020-02-27 14:35:00|1801.3|1799.3|1795.8|1793.8|1801.6|1799.6|1795.6|1793.6|457
1582814400000|2020-02-27 14:40:00|1795.9|1793.9|1801.3|1799.3|1801.8|1799.8|1795.9|1793.9|430
1582814700000|2020-02-27 14:45:00|1801.4|1799.4|1803.4|1801.4|1804.9|1802.9|1800.8|1798.8|458
1582815000000|2020-02-27 14:50:00|1803.3|1801.3|1800.8|1798.8|1804|1802|1799.4|1797.4|343
1582815300000|2020-02-27 14:55:00|1800.6|1798.6|1799.2|1797.2|1801.1|1799.1|1798.2|1796.2|381
1582815600000|2020-02-27 15:00:00|1799.1|1797.1|1800.2|1798.2|1801.1|1798.9|1797.4|1795.4|377
1582815900000|2020-02-27 15:05:00|1800|1798|1795.4|1793.4|1800|1798|1793.9|1791.9|400
1582816200000|2020-02-27 15:10:00|1796.3|1793.3|1796.8|1793.8|1797.4|1795.4|1794.3|1792.3|433
1582816500000|2020-02-27 15:15:00|1795.9|1793.9|1793|1791|1798.2|1795.6|1792|1789.8|457
1582816800000|2020-02-27 15:20:00|1792.9|1790.9|1790.1|1788.1|1793.6|1791.6|1789|1787|370
1582817100000|2020-02-27 15:25:00|1790.2|1788.2|1795.8|1793.8|1796.5|1794.5|1790.1|1788.1|422
1582817400000|2020-02-27 15:30:00|1795.9|1793.9|1800|1798|1800.2|1798.2|1794.7|1792.7|366
1582817700000|2020-02-27 15:35:00|1799.9|1797.9|1797.5|1795.5|1800.1|1798.1|1796.5|1794.5|446
1582818000000|2020-02-27 15:40:00|1797.6|1795.6|1795.8|1793.8|1798.7|1796.2|1795.3|1793.3|332
1582818300000|2020-02-27 15:45:00|1795.9|1793.9|1795|1793|1796.6|1794.6|1794|1791.9|364
1582818600000|2020-02-27 15:50:00|1795.1|1793.1|1793.2|1791.2|1795.9|1793.9|1792.9|1790.9|324
1582818900000|2020-02-27 15:55:00|1793.1|1791.1|1789.5|1787.5|1793.9|1791.9|1789.4|1787.4|373
1582819200000|2020-02-27 16:00:00|1789.9|1787.9|1788.4|1786.4|1790.1|1788.1|1787|1785|389
1582819500000|2020-02-27 16:05:00|1788.1|1786.1|1782.8|1779.8|1789.2|1787.2|1782.1|1779.8|587
1582819800000|2020-02-27 16:10:00|1783|1780|1784.5|1782.5|1785.6|1783.6|1779.8|1777.8|497
1582820100000|2020-02-27 16:15:00|1784.6|1782.6|1786|1784|1788.2|1786.1|1783.1|1780.8|407
1582820400000|2020-02-27 16:20:00|1785.9|1783.9|1786.6|1784.6|1788.7|1786.7|1785.6|1783.6|385
1582820700000|2020-02-27 16:25:00|1786.5|1784.5|1784.5|1782.5|1787.6|1785.1|1784.3|1782.3|376
1582821000000|2020-02-27 16:30:00|1784.4|1782.4|1787|1785|1787.8|1785.7|1784.3|1782.3|418
1582821300000|2020-02-27 16:35:00|1786.9|1784.9|1789.1|1787.1|1789.7|1787.7|1786.5|1784.5|416
1582821600000|2020-02-27 16:40:00|1789.2|1787.2|1790.6|1788.6|1790.6|1788.6|1787.9|1785.7|379
1582821900000|2020-02-27 16:45:00|1790.5|1788.5|1787|1785|1791.6|1789.6|1786.8|1784.8|379
1582822200000|2020-02-27 16:50:00|1787.1|1785.1|1785.1|1783.1|1788.5|1786.3|1785.1|1783.1|353
1582822500000|2020-02-27 16:55:00|1785.2|1783.2|1784.5|1782.5|1786.7|1784.7|1783.9|1781.9|271
1582822800000|2020-02-27 17:00:00|1784.7|1782.7|1782.7|1780.7|1785.6|1783.6|1781.1|1779.1|382
1582823100000|2020-02-27 17:05:00|1782.8|1780.8|1778.3|1776.3|1782.8|1780.8|1775.9|1773.1|515
1582823400000|2020-02-27 17:10:00|1778.2|1776.2|1774.4|1772.4|1778.8|1776.2|1774.3|1771.8|540
1582823700000|2020-02-27 17:15:00|1774.3|1772.3|1775.8|1773.8|1777.4|1775.4|1773.6|1771.3|374
1582824000000|2020-02-27 17:20:00|1776.8|1774.2|1777.7|1775.7|1779|1776.3|1775.1|1773.1|417
1582824300000|2020-02-27 17:25:00|1777.8|1775.8|1775.8|1773.8|1779.3|1777.3|1775.2|1773.2|356
1582824600000|2020-02-27 17:30:00|1775.9|1773.9|1775.2|1773.2|1776.3|1774.3|1774.1|1772.1|381
1582824900000|2020-02-27 17:35:00|1775.1|1773.1|1772.5|1770.5|1777.2|1775.2|1772.3|1770.3|396
1582825200000|2020-02-27 17:40:00|1772.6|1770.6|1773.8|1771.8|1774.9|1772.7|1771.1|1769.1|508
1582825500000|2020-02-27 17:45:00|1774.2|1772.2|1776.2|1774.2|1777.2|1774.8|1773|1770.9|439
1582825800000|2020-02-27 17:50:00|1776.3|1774.3|1776|1774|1777.3|1775|1774.6|1772.1|303
1582826100000|2020-02-27 17:55:00|1776.2|1774.2|1776.7|1774.7|1777.4|1775.4|1775.4|1773.4|244
1582826400000|2020-02-27 18:00:00|1776.8|1774.8|1775.1|1773.1|1777.7|1775.2|1774.3|1772.2|288
1582826700000|2020-02-27 18:05:00|1776|1773|1778.1|1776.1|1779.8|1777.3|1775.4|1772.9|375
1582827000000|2020-02-27 18:10:00|1778.7|1775.7|1778|1776|1779.1|1776.3|1776.1|1774.1|356
1582827300000|2020-02-27 18:15:00|1777.5|1775.5|1775.3|1772.3|1777.7|1775.5|1774.2|1771.6|338
1582827600000|2020-02-27 18:20:00|1775.2|1772.2|1772.2|1770.2|1775.3|1772.8|1771.8|1769.3|426
1582827900000|2020-02-27 18:25:00|1772|1770|1772.1|1770.1|1773|1770.6|1771|1768.5|381
1582828200000|2020-02-27 18:30:00|1772.2|1770.2|1773.6|1770.6|1774.2|1772.2|1771.1|1768.8|368
1582828500000|2020-02-27 18:35:00|1772.9|1770.9|1775.2|1773.2|1776.9|1774.7|1772.8|1770.5|435
1582828800000|2020-02-27 18:40:00|1775.1|1773.1|1775.5|1773.5|1778.3|1776|1773.6|1771.5|456
1582829100000|2020-02-27 18:45:00|1775.6|1773.6|1772.6|1770.6|1776.6|1774.2|1772.5|1770.2|471
1582829400000|2020-02-27 18:50:00|1772.8|1770.8|1771.6|1769.6|1773.9|1771.4|1771|1768.6|439
1582829700000|2020-02-27 18:55:00|1771.5|1769.5|1775.5|1772.5|1776.7|1773.7|1771.2|1769.1|402
1582830000000|2020-02-27 19:00:00|1775.6|1772.6|1776.2|1774.2|1777.6|1775.1|1774.6|1772.1|441
1582830300000|2020-02-27 19:05:00|1776.3|1774.3|1777.4|1775.4|1778.4|1775.5|1775.1|1772.7|418
1582830600000|2020-02-27 19:10:00|1777.3|1775.3|1777.6|1775.6|1778.6|1776.1|1776.5|1774.2|413
1582830900000|2020-02-27 19:15:00|1777.7|1775.7|1779|1777|1779.6|1777.1|1774.5|1772.2|413
1582831200000|2020-02-27 19:20:00|1779.5|1776.5|1776.5|1774.5|1779.7|1777.2|1776.4|1774.4|362
1582831500000|2020-02-27 19:25:00|1776.6|1774.6|1774.5|1772.5|1777.6|1775.1|1774.1|1771.8|392
1582831800000|2020-02-27 19:30:00|1774.7|1772.7|1774.6|1772.6|1776.3|1773.8|1774|1771.7|314
1582832100000|2020-02-27 19:35:00|1774.7|1772.7|1775|1773|1776|1773.7|1773.5|1771.1|311
1582832400000|2020-02-27 19:40:00|1774.9|1772.9|1773.8|1770.8|1776.1|1773.6|1772.4|1769.8|433
1582832700000|2020-02-27 19:45:00|1773.2|1771.2|1773.5|1771.5|1775.1|1772.5|1772.4|1770.2|413
1582833000000|2020-02-27 19:50:00|1773.6|1771.6|1772.1|1770.1|1774.6|1772.1|1771|1768.8|362
1582833300000|2020-02-27 19:55:00|1772.2|1770.2|1774.3|1772.3|1776.1|1773.8|1772.1|1769.7|376
1582833600000|2020-02-27 20:00:00|1775.1|1772.1|1775.4|1773.4|1777.4|1774.7|1773.4|1771.4|422
1582833900000|2020-02-27 20:05:00|1775.3|1773.3|1772.2|1769.2|1776|1773.3|1771|1768.6|410
1582834200000|2020-02-27 20:10:00|1772.1|1769.1|1771.6|1769.6|1772.7|1770.2|1770.9|1768.5|287
1582834500000|2020-02-27 20:15:00|1771.5|1769.5|1772.1|1770.1|1773|1770.7|1771|1769|273
1582834800000|2020-02-27 20:20:00|1772.2|1770.2|1770.7|1768.7|1772.3|1770.3|1770.4|1767.9|332
1582835100000|2020-02-27 20:25:00|1770.8|1768.8|1771.7|1769.7|1772.2|1769.8|1770.3|1768.3|195
1582835400000|2020-02-27 20:30:00|1771.8|1769.8|1771.5|1768.5|1773|1770.4|1770.2|1768.1|281
1582835700000|2020-02-27 20:35:00|1771.2|1769.2|1771|1769|1772.2|1769.7|1767.4|1765|372
1582836000000|2020-02-27 20:40:00|1771.1|1769.1|1771.3|1769.3|1772.8|1770.4|1770.9|1768.6|318
1582836300000|2020-02-27 20:45:00|1771.5|1769.5|1768.7|1766.7|1772.1|1769.6|1768.3|1765.9|419
1582836600000|2020-02-27 20:50:00|1768.5|1766.5|1771.1|1769.1|1774.3|1772.2|1768.5|1766.4|528
1582836900000|2020-02-27 20:55:00|1771.2|1769.2|1766.5|1763.5|1771.5|1769.2|1765.4|1763|591
1582837200000|2020-02-27 21:00:00|1766.4|1763.4|1764.4|1762.4|1766.5|1763.8|1763.7|1761.1|545
1582837500000|2020-02-27 21:05:00|1765.3|1762.3|1765.3|1762.3|1766.6|1763.9|1763.1|1760.8|344
1582837800000|2020-02-27 21:10:00|1765.6|1762.6|1768|1765|1769.4|1766.4|1764.3|1761.7|291
1582838100000|2020-02-27 21:15:00|1767.8|1764.8|1768.6|1765.6|1769.1|1766.6|1767.1|1764.6|230
1582838400000|2020-02-27 21:20:00|1768.5|1765.5|1768.2|1766.2|1769.5|1767|1767.5|1764.8|151
1582838700000|2020-02-27 21:25:00|1768.4|1766.4|1769.9|1766.9|1770.2|1767.7|1768|1765.1|186
1582839000000|2020-02-27 21:30:00|1769.8|1766.8|1769.5|1767.5|1770.3|1767.7|1768.7|1766.1|119
1582839300000|2020-02-27 21:35:00|1769.7|1767.7|1769.5|1767.5|1770.6|1768|1769.2|1766.8|123
1582839600000|2020-02-27 21:40:00|1770.1|1767.1|1771.7|1768.7|1772.2|1769.6|1769.6|1767.1|143
1582839900000|2020-02-27 21:45:00|1771.8|1768.8|1773.9|1770.9|1774.2|1771.2|1771.2|1768.7|196
1582840200000|2020-02-27 21:50:00|1773.8|1770.8|1776.8|1773.8|1776.9|1774.1|1772.4|1769.4|203
1582840500000|2020-02-27 21:55:00|1777.2|1774.2|1779.3|1776.3|1781.1|1777.1|1776.6|1772.1|262
1582844400000|2020-02-27 23:00:00|1776.5|1773.5|1775.6|1772.6|1779|1776|1774.5|1771.5|358
1582844700000|2020-02-27 23:05:00|1775.5|1772.5|1782.2|1779.2|1783.8|1780.8|1774.6|1771.7|382
1582845000000|2020-02-27 23:10:00|1782.6|1779.6|1785.9|1782.9|1786.5|1783.5|1782|1779|443
1582845300000|2020-02-27 23:15:00|1785.4|1782.4|1785.3|1782.3|1787.5|1785.2|1784.1|1781.6|304
1582845600000|2020-02-27 23:20:00|1785.4|1782.4|1784|1781|1785.6|1782.6|1782.7|1780.3|282
1582845900000|2020-02-27 23:25:00|1783.9|1780.9|1785.5|1782.5|1786.4|1783.8|1783.2|1780.6|220
1582846200000|2020-02-27 23:30:00|1785.3|1782.3|1784.1|1781.1|1785.8|1783.1|1783.4|1780.9|280
1582846500000|2020-02-27 23:35:00|1784|1781|1783.1|1780.1|1784.4|1781.9|1782.3|1779.8|263
1582846800000|2020-02-27 23:40:00|1782.3|1780.3|1781.7|1778.7|1782.8|1780.3|1780.6|1778.1|202
1582847100000|2020-02-27 23:45:00|1781.5|1778.5|1781|1778|1781.8|1778.8|1780|1777.3|222
1582847400000|2020-02-27 23:50:00|1780.5|1778.5|1779.8|1777.8|1781.7|1778.9|1779.7|1777.2|173
1582847700000|2020-02-27 23:55:00|1779.7|1777.7|1781.3|1778.3|1781.3|1778.8|1778.4|1775.9|144
1582848000000|2020-02-28 00:00:00|1781.5|1778.5|1781|1779|1781.6|1779.2|1778.8|1776.5|209
1582848300000|2020-02-28 00:05:00|1781.5|1778.5|1780.5|1778.5|1781.7|1779.2|1780.3|1777.7|167
1582848600000|2020-02-28 00:10:00|1780.4|1778.4|1779.4|1777.4|1781.2|1778.5|1778.8|1776.5|191
1582848900000|2020-02-28 00:15:00|1779.5|1777.5|1778.9|1776.9|1780.3|1777.9|1778.2|1775.7|186
1582849200000|2020-02-28 00:20:00|1778.8|1776.8|1778.6|1775.6|1780.3|1778|1777.9|1775.6|207
1582849500000|2020-02-28 00:25:00|1778.7|1775.7|1776.5|1774.5|1778.7|1776.2|1775.9|1773.5|246
1582849800000|2020-02-28 00:30:00|1777.2|1774.2|1777.4|1774.4|1777.7|1775.3|1775.9|1773.1|212
1582850100000|2020-02-28 00:35:00|1777.2|1774.2|1776.6|1774.6|1777.5|1775.1|1775.6|1773.1|203
1582850400000|2020-02-28 00:40:00|1776.7|1774.7|1776.6|1774.6|1777.7|1775.5|1776.1|1773.7|165
1582850700000|2020-02-28 00:45:00|1776.4|1774.4|1780.4|1777.4|1780.4|1778|1776.1|1773.8|157
1582851000000|2020-02-28 00:50:00|1780.3|1777.3|1784.2|1781.2|1784.4|1782.1|1779.7|1777.3|242
1582851300000|2020-02-28 00:55:00|1783.7|1781.7|1784.7|1782.7|1787.2|1784.5|1782.3|1779.8|269
1582851600000|2020-02-28 01:00:00|1785.4|1781.7|1783.8|1780.8|1788.4|1785.8|1782.5|1780.1|1005
1582851900000|2020-02-28 01:05:00|1783.7|1780.7|1783.7|1781.7|1786.3|1783.9|1782.7|1780.2|580
1582852200000|2020-02-28 01:10:00|1784.1|1781.1|1774.6|1771.6|1784.1|1781.3|1772|1769.5|883
1582852500000|2020-02-28 01:15:00|1774.4|1772.4|1775.9|1773.9|1778.1|1775.6|1773.7|1771.2|639
1582852800000|2020-02-28 01:20:00|1776|1774|1765.6|1762.6|1776.9|1774|1760.8|1758.3|802
1582853100000|2020-02-28 01:25:00|1765.7|1762.7|1752.5|1750.5|1765.8|1762.8|1751|1748.4|927
1582853400000|2020-02-28 01:30:00|1752.4|1750.4|1758.3|1756.3|1760.9|1758.8|1752|1749.3|707
1582853700000|2020-02-28 01:35:00|1758.4|1756.4|1762.4|1760.4|1765.1|1763.1|1758.4|1756.4|658
1582854000000|2020-02-28 01:40:00|1762.3|1760.3|1764|1762|1765.4|1763.4|1761.7|1759.5|615
1582854300000|2020-02-28 01:45:00|1764.2|1762.2|1759.7|1757.7|1764.5|1762.4|1759|1757|665
1582854600000|2020-02-28 01:50:00|1759.5|1757.5|1761.7|1759.7|1763.2|1760.8|1759.5|1757.5|467
1582854900000|2020-02-28 01:55:00|1761.8|1759.8|1764.6|1761.6|1765.1|1762.6|1761.4|1759.1|454
1582855200000|2020-02-28 02:00:00|1765|1762|1764.1|1762.1|1765|1762.5|1762.1|1759.7|376
1582855500000|2020-02-28 02:05:00|1764|1762|1764|1762|1765.7|1763.3|1763.3|1760.8|361
1582855800000|2020-02-28 02:10:00|1764.1|1762.1|1763.5|1760.5|1765.5|1762.9|1762.8|1760.3|304
1582856100000|2020-02-28 02:15:00|1763.4|1760.4|1763.9|1761.9|1764.9|1762.2|1761.8|1759.3|274
1582856400000|2020-02-28 02:20:00|1764|1762|1762.8|1760.8|1764.3|1762.1|1762.7|1760.7|194
1582856700000|2020-02-28 02:25:00|1763.1|1761.1|1763.9|1761.9|1764.6|1762.3|1762.3|1759.8|211
1582857000000|2020-02-28 02:30:00|1763.8|1761.8|1765.8|1763.8|1767.3|1765.2|1762.5|1760.2|413
1582857300000|2020-02-28 02:35:00|1766.1|1764.1|1765.8|1763.8|1768.1|1766.1|1764.9|1762.7|493
1582857600000|2020-02-28 02:40:00|1765.9|1763.9|1762.2|1760.2|1765.9|1763.9|1762.2|1760.1|375
1582857900000|2020-02-28 02:45:00|1762.3|1760.3|1760.8|1758.8|1763.3|1760.9|1760.1|1758.1|379
1582858200000|2020-02-28 02:50:00|1760.7|1758.7|1760.2|1758.2|1762.8|1760.4|1760.2|1757.7|339
1582858500000|2020-02-28 02:55:00|1760|1758|1760.3|1758.3|1761|1758.6|1758.5|1756.2|472
1582858800000|2020-02-28 03:00:00|1760.2|1758.2|1758.8|1756.8|1760.2|1758.2|1757.8|1755.8|308
1582859100000|2020-02-28 03:05:00|1758.7|1756.7|1757.9|1755.9|1759.4|1757.4|1757.5|1755.3|335
1582859400000|2020-02-28 03:10:00|1757.8|1755.8|1756|1754|1758.2|1756.2|1754|1751.3|424
1582859700000|2020-02-28 03:15:00|1756.4|1753.4|1758.1|1756.1|1759.3|1757|1755.3|1753.3|340
1582860000000|2020-02-28 03:20:00|1758|1756|1759.2|1757.2|1760.2|1757.9|1757.3|1755.3|340
1582860300000|2020-02-28 03:25:00|1759.7|1756.7|1759.2|1757.2|1760.4|1758.2|1758.7|1756.6|350
1582860600000|2020-02-28 03:30:00|1759.5|1757.5|1758.4|1756.4|1759.7|1757.5|1758.1|1755.6|235
1582860900000|2020-02-28 03:35:00|1758.8|1755.8|1757.1|1754.1|1758.9|1756.6|1755.6|1753.4|280
1582861200000|2020-02-28 03:40:00|1757.2|1754.2|1759.7|1757.7|1760.1|1757.8|1755.9|1753.9|244
1582861500000|2020-02-28 03:45:00|1760|1757|1758.8|1756.8|1760.2|1757.7|1757.3|1755.1|223
1582861800000|2020-02-28 03:50:00|1758.7|1756.7|1755.7|1753.7|1759.2|1756.8|1755.1|1753|238
1582862100000|2020-02-28 03:55:00|1755.8|1753.8|1750.2|1748.2|1756.1|1753.8|1750.2|1748.1|258
1582862400000|2020-02-28 04:00:00|1750.3|1748.3|1752.1|1750.1|1753.4|1750.8|1747.7|1745.6|388
1582862700000|2020-02-28 04:05:00|1752|1750|1751.3|1748.3|1753.5|1751.1|1750.5|1747.9|303
1582863000000|2020-02-28 04:10:00|1751.2|1748.2|1754.3|1752.3|1755.2|1752.8|1748.2|1745.8|433
1582863300000|2020-02-28 04:15:00|1754.2|1752.2|1751.9|1749.9|1754.8|1752.2|1751.4|1748.8|379
1582863600000|2020-02-28 04:20:00|1752|1750|1751.9|1749.9|1753.5|1750.9|1750.4|1748.4|420
1582863900000|2020-02-28 04:25:00|1751.8|1749.8|1753|1751|1754.5|1751.9|1751.8|1749.7|358
1582864200000|2020-02-28 04:30:00|1753.7|1750.7|1753.3|1751.3|1754.7|1752|1752.4|1749.8|299
1582864500000|2020-02-28 04:35:00|1753.4|1751.4|1755.4|1753.4|1756.5|1754|1753.3|1750.8|285
1582864800000|2020-02-28 04:40:00|1755.5|1753.5|1755.7|1753.7|1756.3|1753.9|1754|1751.7|289
1582865100000|2020-02-28 04:45:00|1755.8|1753.8|1753.7|1751.7|1756.4|1753.9|1753.4|1751.1|225
1582865400000|2020-02-28 04:50:00|1753.8|1751.8|1750.5|1748.5|1754.8|1752.6|1750|1747.7|223
1582865700000|2020-02-28 04:55:00|1750.4|1748.4|1753.6|1751.6|1754.3|1751.8|1750.4|1748.1|220
1582866000000|2020-02-28 05:00:00|1753.4|1751.4|1755.3|1753.3|1755.8|1753.6|1753.4|1750.8|217
1582866300000|2020-02-28 05:05:00|1755.7|1753.7|1754.8|1752.8|1756.2|1753.9|1754.1|1752.1|282
1582866600000|2020-02-28 05:10:00|1754.7|1752.7|1755.2|1752.2|1755.3|1753.1|1752.8|1750.6|209
1582866900000|2020-02-28 05:15:00|1755.3|1752.3|1755.7|1753.7|1756.3|1754|1753.9|1751.7|241
1582867200000|2020-02-28 05:20:00|1755.8|1753.8|1755.8|1753.8|1755.9|1753.9|1754.7|1752.5|178
1582867500000|2020-02-28 05:25:00|1755.9|1753.9|1755.6|1753.6|1758.8|1756.3|1755.1|1752.7|234
1582867800000|2020-02-28 05:30:00|1755.5|1753.5|1751.8|1749.8|1755.6|1753.6|1746.7|1743.7|584
1582868100000|2020-02-28 05:35:00|1751.4|1749.4|1749.5|1746.5|1752.6|1750.2|1749.2|1746.5|458
1582868400000|2020-02-28 05:40:00|1749.1|1747.1|1743.3|1740.3|1750|1747.8|1742.8|1740.3|703
1582868700000|2020-02-28 05:45:00|1743.4|1740.4|1739.2|1736.2|1743.4|1740.7|1730.7|1727.7|912
1582869000000|2020-02-28 05:50:00|1738.4|1736.4|1718.8|1715.8|1739.5|1736.6|1717.8|1715.6|864
1582869300000|2020-02-28 05:55:00|1718.9|1715.9|1718.6|1715.6|1722.8|1720.2|1706.9|1703.9|1064
1582869600000|2020-02-28 06:00:00|1718.7|1715.7|1709.8|1706.8|1721.2|1718.2|1707.3|1704.3|910
1582869900000|2020-02-28 06:05:00|1709.6|1706.6|1713.1|1710.1|1715|1712|1706.3|1703.3|722
1582870200000|2020-02-28 06:10:00|1713.4|1710.4|1708.7|1705.7|1713.7|1711.3|1707|1704.4|660
1582870500000|2020-02-28 06:15:00|1708.6|1705.6|1713.4|1710.4|1714.7|1711.7|1707.3|1704.4|629
1582870800000|2020-02-28 06:20:00|1713.1|1710.1|1726.1|1723.1|1726.3|1723.3|1712|1709.7|906
1582871100000|2020-02-28 06:25:00|1725.9|1722.9|1723.5|1720.5|1731|1728|1723.3|1720.4|769
1582871400000|2020-02-28 06:30:00|1723.4|1720.4|1722.1|1719.1|1725.4|1722.7|1720.1|1717.5|561
1582871700000|2020-02-28 06:35:00|1722|1719|1722.7|1719.7|1723.6|1720.8|1720.3|1717.8|444
1582872000000|2020-02-28 06:40:00|1722.6|1719.6|1720.2|1718.2|1724.8|1722.8|1720.1|1717.8|378
1582872300000|2020-02-28 06:45:00|1720.1|1718.1|1720.3|1718.3|1721.6|1719|1719.9|1717.6|330
1582872600000|2020-02-28 06:50:00|1720.2|1718.2|1720.1|1717.1|1721.3|1718.7|1718.1|1715.6|327
1582872900000|2020-02-28 06:55:00|1720.2|1717.2|1723.5|1720.5|1724.5|1722|1719|1716|321
1582873200000|2020-02-28 07:00:00|1723.1|1721.1|1719.8|1716.8|1723.8|1721.1|1718.8|1716.3|386
1582873500000|2020-02-28 07:05:00|1719.6|1716.6|1721.7|1718.7|1722|1719.1|1717.9|1715.5|298
1582873800000|2020-02-28 07:10:00|1721.8|1718.8|1720.7|1717.7|1722.8|1720.3|1718.5|1715.9|464
1582874100000|2020-02-28 07:15:00|1720.6|1717.6|1718.5|1716.5|1722|1719.1|1718.3|1715.5|363
1582874400000|2020-02-28 07:20:00|1718.6|1716.6|1714.8|1711.8|1719.3|1716.9|1714.2|1711.7|467
1582874700000|2020-02-28 07:25:00|1714.9|1711.9|1714.3|1712.3|1715.3|1712.6|1711.7|1709.2|442
1582875000000|2020-02-28 07:30:00|1714.2|1712.2|1714.3|1712.3|1716.3|1713.5|1712.3|1709.7|381
1582875300000|2020-02-28 07:35:00|1714.4|1712.4|1718.3|1716.3|1719.6|1717.4|1713.7|1711.6|412
1582875600000|2020-02-28 07:40:00|1718.2|1716.2|1720.1|1717.1|1720.2|1717.7|1718|1715.7|322
1582875900000|2020-02-28 07:45:00|1719.2|1717.2|1719.4|1717.4|1721|1718.3|1716.7|1714.7|370
1582876200000|2020-02-28 07:50:00|1720.6|1717.6|1723.3|1721.3|1724.2|1721.9|1719.2|1716.7|348
1582876500000|2020-02-28 07:55:00|1723.2|1721.2|1726.9|1723.9|1727.4|1725.2|1720.4|1718|302
1582876800000|2020-02-28 08:00:00|1726|1724|1727.7|1724.7|1728|1725.9|1723.3|1720.8|454
1582877100000|2020-02-28 08:05:00|1727.8|1724.8|1729.9|1727.9|1731.5|1729|1726.4|1723.8|470
1582877400000|2020-02-28 08:10:00|1730.5|1727.5|1736.5|1733.5|1737|1734.5|1729.3|1726.5|410
1582877700000|2020-02-28 08:15:00|1736.4|1733.4|1737.8|1734.8|1741.4|1738.9|1734.6|1731.8|429
1582878000000|2020-02-28 08:20:00|1737.7|1735.7|1729.9|1726.9|1738.2|1735.7|1729.6|1726.8|471
1582878300000|2020-02-28 08:25:00|1730|1727|1734.7|1731.7|1734.7|1732.4|1729.7|1726.8|359
1582878600000|2020-02-28 08:30:00|1734.1|1732.1|1729.3|1726.3|1734.1|1732.1|1728.9|1726.3|409
1582878900000|2020-02-28 08:35:00|1729.4|1726.4|1727.8|1724.8|1731.1|1728.4|1726.6|1724|479
1582879200000|2020-02-28 08:40:00|1726.9|1724.9|1727.9|1725.9|1728.9|1726.5|1725.4|1722.7|451
1582879500000|2020-02-28 08:45:00|1728|1726|1726.4|1723.4|1728.9|1726.5|1725.9|1723.3|337
1582879800000|2020-02-28 08:50:00|1725.9|1723.9|1731.6|1728.6|1732.6|1730.2|1725.6|1723|433
1582880100000|2020-02-28 08:55:00|1731.2|1729.2|1728|1725|1732.5|1729.6|1727.4|1724.9|415
1582880400000|2020-02-28 09:00:00|1728.1|1725.1|1725.7|1723.7|1730.2|1727.5|1725.4|1723.2|354
1582880700000|2020-02-28 09:05:00|1725.6|1723.6|1723.4|1721.4|1726.7|1724.3|1722.9|1720.6|335
1582881000000|2020-02-28 09:10:00|1723.5|1721.5|1725|1722|1725.6|1723.3|1723.2|1720.8|242
1582881300000|2020-02-28 09:15:00|1725.1|1722.1|1721.5|1719.5|1725.3|1723.3|1721.3|1719.3|229
1582881600000|2020-02-28 09:20:00|1721.6|1719.6|1721.9|1719.9|1722.8|1720.8|1720.5|1718.2|282
1582881900000|2020-02-28 09:25:00|1722|1720|1721.9|1719.9|1723.1|1720.6|1720.8|1718.6|275
1582882200000|2020-02-28 09:30:00|1722.1|1720.1|1723.2|1721.2|1724|1722|1721.5|1719.4|303
1582882500000|2020-02-28 09:35:00|1723.3|1721.3|1720.7|1718.7|1724.8|1722.3|1720.6|1718.6|284
1582882800000|2020-02-28 09:40:00|1720.8|1718.8|1723.9|1720.9|1725.8|1723.8|1720.7|1718.7|313
1582883100000|2020-02-28 09:45:00|1724.2|1721.2|1722.7|1720.7|1724.8|1722.1|1721.4|1719|418
1582883400000|2020-02-28 09:50:00|1722.9|1720.9|1725.2|1722.2|1725.9|1723.4|1722.6|1720.4|464
1582883700000|2020-02-28 09:55:00|1725.3|1722.3|1724.2|1721.2|1725.3|1722.5|1722.4|1719.9|397
1582884000000|2020-02-28 10:00:00|1724.1|1721.1|1723.2|1720.2|1724.6|1722.4|1722.3|1720.1|291
1582884300000|2020-02-28 10:05:00|1723.1|1720.1|1723.2|1721.2|1724|1721.5|1721.2|1719.1|350
1582884600000|2020-02-28 10:10:00|1723.4|1721.4|1721.7|1719.7|1724|1721.4|1721.6|1719.6|239
1582884900000|2020-02-28 10:15:00|1721.3|1719.3|1725.3|1723.3|1726.7|1724.4|1721.2|1719.2|299
1582885200000|2020-02-28 10:20:00|1725.2|1723.2|1725.4|1723.4|1726.9|1724.3|1724.8|1722.6|269
1582885500000|2020-02-28 10:25:00|1725.3|1723.3|1723|1721|1725.9|1723.5|1722.4|1720.4|272
1582885800000|2020-02-28 10:30:00|1723.1|1721.1|1725.1|1723.1|1725.9|1723.7|1722.9|1720.9|260
1582886100000|2020-02-28 10:35:00|1725|1723|1726.6|1724.6|1727.4|1724.9|1723.7|1721.7|244
1582886400000|2020-02-28 10:40:00|1726.5|1724.5|1726.3|1724.3|1727.8|1725.7|1726.3|1724|244
1582886700000|2020-02-28 10:45:00|1726.4|1724.4|1728.1|1726.1|1728.2|1726.2|1725.3|1723.3|220
1582887000000|2020-02-28 10:50:00|1728.2|1726.2|1726.7|1724.7|1728.2|1726.2|1726.6|1724.3|216
1582887300000|2020-02-28 10:55:00|1726.6|1724.6|1725.7|1723.7|1726.7|1724.7|1725.1|1723.1|181
1582887600000|2020-02-28 11:00:00|1725.6|1723.6|1726.8|1724.8|1727.8|1725.5|1725.1|1723.1|179
1582887900000|2020-02-28 11:05:00|1726.7|1724.7|1725.7|1722.7|1728.2|1726.1|1724.8|1722.3|227
1582888200000|2020-02-28 11:10:00|1725.8|1722.8|1728.7|1725.7|1729.2|1726.7|1725.1|1722.6|253
1582888500000|2020-02-28 11:15:00|1728.6|1725.6|1728.7|1725.7|1730.2|1727.6|1727.6|1725.3|303
1582888800000|2020-02-28 11:20:00|1728.8|1725.8|1726.3|1724.3|1728.8|1726.5|1726.2|1723.7|213
1582889100000|2020-02-28 11:25:00|1726.8|1723.8|1724.5|1722.5|1726.8|1724.6|1724|1721.5|223
1582889400000|2020-02-28 11:30:00|1724.6|1722.6|1722.8|1720.8|1725.3|1722.7|1722.2|1720.1|258
1582889700000|2020-02-28 11:35:00|1722.9|1720.9|1724.2|1722.2|1724.9|1722.4|1722.3|1720.2|334
1582890000000|2020-02-28 11:40:00|1724.3|1722.3|1722.2|1720.2|1725|1722.4|1721.7|1719.6|248
1582890300000|2020-02-28 11:45:00|1722.3|1720.3|1725.2|1723.2|1725.9|1723.9|1721.8|1719.8|219
1582890600000|2020-02-28 11:50:00|1725.3|1723.3|1721.3|1719.3|1725.3|1723.3|1721.3|1719.3|248
1582890900000|2020-02-28 11:55:00|1721.4|1719.4|1723.8|1721.8|1724.4|1722.1|1721.2|1719.2|240
1582891200000|2020-02-28 12:00:00|1723.7|1721.7|1721.4|1718.4|1724.1|1722.1|1717.5|1715|490
1582891500000|2020-02-28 12:05:00|1721.2|1718.2|1722|1720|1723.6|1720.8|1719.9|1717.5|286
1582891800000|2020-02-28 12:10:00|1721.9|1719.9|1717.3|1715.3|1722.8|1720.5|1717.2|1714.8|286
1582892100000|2020-02-28 12:15:00|1717.4|1715.4|1717.8|1715.8|1718.3|1715.9|1715.4|1713.2|280
1582892400000|2020-02-28 12:20:00|1717.7|1715.7|1717.4|1715.4|1719.4|1717.4|1715.3|1713.3|351
1582892700000|2020-02-28 12:25:00|1717.5|1715.5|1710.5|1708.5|1718.2|1716|1709.7|1707.3|453
1582893000000|2020-02-28 12:30:00|1710.6|1708.6|1713.3|1711.3|1715.5|1712.9|1706.4|1704.4|474
1582893300000|2020-02-28 12:35:00|1712.9|1710.9|1709.8|1707.8|1714.4|1711.4|1708.5|1706.3|406
1582893600000|2020-02-28 12:40:00|1709.9|1707.9|1707.2|1705.2|1711.3|1708.9|1707.1|1704.5|381
1582893900000|2020-02-28 12:45:00|1707.1|1705.1|1708.6|1706.6|1711.9|1709.2|1705.7|1703|452
1582894200000|2020-02-28 12:50:00|1708.7|1706.7|1709.7|1707.7|1711.3|1708.9|1707.2|1704.6|317
1582894500000|2020-02-28 12:55:00|1709.5|1707.5|1711.4|1708.4|1713.1|1710.7|1709.3|1707|419
1582894800000|2020-02-28 13:00:00|1711.3|1708.3|1709|1707|1712.7|1710.7|1708.7|1706.7|390
1582895100000|2020-02-28 13:05:00|1708.9|1706.9|1712.6|1709.6|1713|1710.8|1708.4|1706.4|298
1582895400000|2020-02-28 13:10:00|1711.9|1709.9|1709.3|1707.3|1714|1711.5|1708.3|1706.2|355
1582895700000|2020-02-28 13:15:00|1709.4|1707.4|1718.6|1715.6|1719.5|1717.1|1709.3|1707.3|369
1582896000000|2020-02-28 13:20:00|1718.3|1716.3|1722.4|1720.4|1723.3|1720.9|1717.1|1714.8|534
1582896300000|2020-02-28 13:25:00|1722.3|1720.3|1720.3|1717.3|1724|1722|1719.3|1717.2|377
1582896600000|2020-02-28 13:30:00|1719.8|1717.8|1718.6|1716.6|1724.4|1722.4|1717.8|1715.8|434
1582896900000|2020-02-28 13:35:00|1718.7|1716.7|1715.4|1713.4|1720.3|1718.3|1715.3|1713.3|373
1582897200000|2020-02-28 13:40:00|1715.5|1713.5|1709.9|1707.9|1715.5|1713.5|1709.7|1707.7|364
1582897500000|2020-02-28 13:45:00|1709.8|1707.8|1716.6|1714.6|1717.1|1715.1|1709.8|1707.8|364
1582897800000|2020-02-28 13:50:00|1716.7|1714.7|1715.1|1713.1|1716.8|1714.8|1712.7|1710.5|402
1582898100000|2020-02-28 13:55:00|1716|1713|1716.1|1714.1|1717.6|1715.6|1714.4|1712.4|349
1582898400000|2020-02-28 14:00:00|1716.5|1714.5|1711.7|1709.7|1716.5|1714.5|1710.8|1708.5|468
1582898700000|2020-02-28 14:05:00|1712.2|1710.2|1709.2|1707.2|1712.3|1710.3|1708.8|1706.7|400
1582899000000|2020-02-28 14:10:00|1709.3|1707.3|1715.4|1712.4|1715.6|1713.2|1707.8|1705.7|364
1582899300000|2020-02-28 14:15:00|1714.9|1712.9|1712.7|1710.7|1715.6|1713.2|1712.6|1710.5|365
1582899600000|2020-02-28 14:20:00|1712.6|1710.6|1710.7|1708.7|1713.1|1710.7|1709.3|1707.3|344
1582899900000|2020-02-28 14:25:00|1710.9|1708.9|1703.2|1701.2|1711.3|1709.2|1703.2|1700.8|348
1582900200000|2020-02-28 14:30:00|1703.3|1701.3|1695.8|1692.8|1704.9|1702.4|1694.8|1691.8|650
1582900500000|2020-02-28 14:35:00|1695.9|1692.9|1695.4|1693.4|1700.8|1698.4|1693.7|1690.9|537
1582900800000|2020-02-28 14:40:00|1695.5|1693.5|1698.8|1695.8|1699.1|1696.1|1689.7|1687.6|690
1582901100000|2020-02-28 14:45:00|1699.2|1696.2|1694|1692|1700.1|1697.1|1692.8|1690.8|549
1582901400000|2020-02-28 14:50:00|1694.1|1692.1|1690.9|1688.9|1696.3|1693.9|1690.6|1688.6|470
1582901700000|2020-02-28 14:55:00|1691.1|1689.1|1685|1683|1692.8|1690.8|1684.8|1682.4|545
1582902000000|2020-02-28 15:00:00|1685.5|1682.5|1675.2|1672.2|1686.2|1684.1|1674.5|1672.2|686
1582902300000|2020-02-28 15:05:00|1674.7|1672.7|1676.2|1674.2|1679|1677|1670.8|1668.8|610
1582902600000|2020-02-28 15:10:00|1676.3|1674.3|1673.9|1671.9|1679.5|1677.5|1672.2|1670.2|555
1582902900000|2020-02-28 15:15:00|1673.8|1671.8|1679.9|1677.9|1680.6|1678.6|1672|1670|633
1582903200000|2020-02-28 15:20:00|1680|1678|1684.6|1682.6|1685.6|1683.6|1680|1678|571
1582903500000|2020-02-28 15:25:00|1684.5|1682.5|1678.4|1676.4|1684.5|1682.5|1678.3|1676.3|493
1582903800000|2020-02-28 15:30:00|1678.2|1676.2|1673.4|1671.4|1679.2|1677.2|1671.6|1669.6|560
1582904100000|2020-02-28 15:35:00|1673.3|1671.3|1670.4|1668.4|1675.3|1673.3|1669.8|1667.3|582
1582904400000|2020-02-28 15:40:00|1669.9|1667.9|1665.8|1663.8|1670.4|1668.4|1658.3|1655.3|707
1582904700000|2020-02-28 15:45:00|1665.9|1663.9|1666.4|1663.4|1668.7|1666.4|1658.2|1655.7|725
1582905000000|2020-02-28 15:50:00|1665.8|1663.8|1666.9|1663.9|1669|1666.8|1661.7|1659.2|657
1582905300000|2020-02-28 15:55:00|1667.2|1664.2|1669.8|1667.8|1672|1669|1664.8|1662.2|617
1582905600000|2020-02-28 16:00:00|1669.7|1667.7|1672.6|1670.6|1673.8|1671.3|1665.5|1663.2|705
1582905900000|2020-02-28 16:05:00|1672.7|1670.7|1670|1668|1675.1|1672.7|1670|1667.1|565
1582906200000|2020-02-28 16:10:00|1669.9|1667.9|1671|1668|1674.8|1672.8|1669.3|1667.3|477
1582906500000|2020-02-28 16:15:00|1671.1|1668.1|1672.8|1670.8|1674.1|1671.8|1669.5|1667.4|461
1582906800000|2020-02-28 16:20:00|1672.6|1670.6|1675|1673|1675.9|1673.6|1669.8|1667.3|458
1582907100000|2020-02-28 16:25:00|1675.9|1672.9|1671.7|1669.7|1676|1673.2|1671.4|1668.8|465
1582907400000|2020-02-28 16:30:00|1672.1|1669.1|1675.5|1673.5|1676.9|1674.9|1670.8|1668.4|401
1582907700000|2020-02-28 16:35:00|1675.4|1673.4|1675.2|1672.2|1676.6|1674.5|1673.5|1671.1|441
1582908000000|2020-02-28 16:40:00|1675.1|1672.1|1682.4|1680.4|1684.4|1681.9|1675|1672.1|532
1582908300000|2020-02-28 16:45:00|1682.9|1680.9|1678.8|1675.8|1683.2|1681.2|1677.7|1675.4|492
1582908600000|2020-02-28 16:50:00|1678.3|1676.3|1678.9|1676.9|1679.6|1677|1676.6|1674.4|438
1582908900000|2020-02-28 16:55:00|1678.8|1676.8|1678.4|1676.4|1679.8|1677.5|1675.7|1673.4|436
1582909200000|2020-02-28 17:00:00|1678.3|1676.3|1677.7|1675.7|1682.6|1680.1|1677.2|1674.9|403
1582909500000|2020-02-28 17:05:00|1677.6|1675.6|1674.6|1672.6|1680.8|1678.2|1674|1671.7|378
1582909800000|2020-02-28 17:10:00|1674.8|1672.8|1672.8|1670.8|1676.9|1674.4|1672.8|1670.8|341
1582910100000|2020-02-28 17:15:00|1672.7|1670.7|1674.4|1672.4|1676.6|1674.5|1672.7|1670.7|375
1582910400000|2020-02-28 17:20:00|1674.2|1672.2|1676.4|1674.4|1676.5|1674.4|1673.7|1671.7|385
1582910700000|2020-02-28 17:25:00|1676.3|1674.3|1674.8|1672.8|1676.8|1674.3|1673.7|1671.4|330
1582911000000|2020-02-28 17:30:00|1674.6|1672.6|1673.2|1671.2|1677|1674.5|1671.8|1669.5|354
1582911300000|2020-02-28 17:35:00|1673.3|1671.3|1676.2|1674.2|1676.4|1674.4|1671.7|1669.7|451
1582911600000|2020-02-28 17:40:00|1676.1|1674.1|1673.4|1671.4|1677.2|1675.2|1673.2|1670.9|317
1582911900000|2020-02-28 17:45:00|1673.5|1671.5|1669.1|1667.1|1674.2|1672.2|1668.3|1666.1|392
1582912200000|2020-02-28 17:50:00|1669|1667|1665.2|1663.2|1669|1667|1664.3|1661.9|435
1582912500000|2020-02-28 17:55:00|1665.1|1663.1|1667.8|1665.8|1669.4|1667.3|1664.7|1662.4|360
1582912800000|2020-02-28 18:00:00|1667.7|1665.7|1662.6|1660.6|1667.7|1665.7|1662|1659.5|405
1582913100000|2020-02-28 18:05:00|1662.3|1660.3|1658.7|1656.7|1663.7|1661.4|1658.6|1656.2|514
1582913400000|2020-02-28 18:10:00|1658.3|1656.3|1655.5|1653.5|1659.2|1657|1653.1|1651.1|588
1582913700000|2020-02-28 18:15:00|1655.4|1653.4|1656.4|1654.4|1658.6|1656.3|1653.9|1651.4|461
1582914000000|2020-02-28 18:20:00|1656.3|1654.3|1646|1643|1657.8|1655.8|1642.9|1640.5|645
1582914300000|2020-02-28 18:25:00|1645.7|1642.7|1650.2|1648.2|1650.7|1648.2|1641.1|1638.9|956
1582914600000|2020-02-28 18:30:00|1650.1|1648.1|1654.6|1652.6|1656.9|1654.5|1649.9|1647.5|605
1582914900000|2020-02-28 18:35:00|1654.5|1652.5|1655.5|1653.5|1656.8|1654.4|1652.3|1649.8|422
1582915200000|2020-02-28 18:40:00|1655.4|1653.4|1655.1|1652.1|1656.4|1653.6|1653.7|1651.2|418
1582915500000|2020-02-28 18:45:00|1655|1652|1656.4|1654.4|1657.2|1654.8|1650.8|1648.3|387
1582915800000|2020-02-28 18:50:00|1656.9|1653.9|1653.4|1650.4|1657.4|1655.1|1652.8|1650.1|366
1582916100000|2020-02-28 18:55:00|1653.5|1650.5|1653.4|1651.4|1654.1|1652.1|1650.7|1648.3|345
1582916400000|2020-02-28 19:00:00|1653.2|1651.2|1650.8|1648.8|1654.8|1652.5|1650.5|1648.3|376
1582916700000|2020-02-28 19:05:00|1650.7|1648.7|1646.4|1643.4|1650.7|1648.7|1644.2|1641.9|527
1582917000000|2020-02-28 19:10:00|1646.2|1643.2|1644.7|1641.7|1646.4|1643.8|1640.7|1638.5|456
1582917300000|2020-02-28 19:15:00|1644.8|1642.7|1645.3|1642.3|1646.2|1643.6|1642|1639.6|459
1582917600000|2020-02-28 19:20:00|1645.2|1642.2|1647|1644|1648.8|1646.3|1643.5|1640.8|376
1582917900000|2020-02-28 19:25:00|1647.3|1644.3|1646.4|1643.4|1648.4|1645.8|1645.7|1642.7|387
1582918200000|2020-02-28 19:30:00|1646.5|1643.5|1656.1|1653.1|1658.4|1655.4|1641.3|1638.8|658
1582918500000|2020-02-28 19:35:00|1655.9|1652.9|1658|1655|1661.1|1658.1|1655.9|1652.9|527
1582918800000|2020-02-28 19:40:00|1657.9|1654.9|1670.2|1667.2|1670.5|1668|1656.6|1653.6|692
1582919100000|2020-02-28 19:45:00|1670.3|1667.3|1670.6|1667.6|1674.8|1671.8|1668.4|1665.4|641
1582919400000|2020-02-28 19:50:00|1670.1|1667.1|1663.6|1660.6|1671.9|1669.2|1662.1|1659.7|632
1582919700000|2020-02-28 19:55:00|1663.4|1660.4|1659.5|1656.5|1663.6|1660.8|1658.4|1655.6|418
1582920000000|2020-02-28 20:00:00|1659.4|1656.4|1655.8|1652.8|1661.7|1658.7|1654.1|1651.2|423
1582920300000|2020-02-28 20:05:00|1655.9|1652.9|1660.4|1657.4|1662.2|1659.5|1654.7|1652.1|415
1582920600000|2020-02-28 20:10:00|1660|1658|1658.8|1655.8|1662.7|1660.1|1657.7|1655.4|355
1582920900000|2020-02-28 20:15:00|1658.1|1656.1|1661.1|1659.1|1662.2|1659.8|1657.7|1655.2|351
1582921200000|2020-02-28 20:20:00|1661|1659|1663.5|1660.5|1663.8|1661.1|1660.9|1658.4|328
1582921500000|2020-02-28 20:25:00|1663|1661|1662.9|1659.9|1665.3|1662.8|1662|1659.4|341
1582921800000|2020-02-28 20:30:00|1662.7|1659.7|1662.4|1659.4|1663.9|1660.9|1659.6|1656.6|337
1582922100000|2020-02-28 20:35:00|1662.5|1659.5|1662.7|1660.7|1665.2|1662.2|1661.8|1659.3|277
1582922400000|2020-02-28 20:40:00|1662.8|1660.8|1662.9|1659.9|1665|1662.3|1661.6|1659|307
1582922700000|2020-02-28 20:45:00|1663|1660|1663.1|1660.1|1663.6|1660.6|1661.5|1659|301
1582923000000|2020-02-28 20:50:00|1663|1660|1660.8|1657.8|1663.5|1660.8|1658.3|1655.7|375
1582923300000|2020-02-28 20:55:00|1660.7|1657.7|1663.8|1660.8|1664.1|1661.1|1658.9|1656.4|404
1582923600000|2020-02-28 21:00:00|1664.1|1661.1|1664.3|1661.3|1664.8|1661.8|1661.6|1658.6|290
1582923900000|2020-02-28 21:05:00|1664.4|1661.4|1663.9|1660.9|1666.7|1663.9|1662.3|1659.6|252
1582924200000|2020-02-28 21:10:00|1664|1661|1662.3|1659.3|1664.6|1661.6|1662.1|1659.1|162
1582924500000|2020-02-28 21:15:00|1662.4|1659.4|1661|1658|1662.7|1660|1659.7|1656.7|193
1582924800000|2020-02-28 21:20:00|1661.3|1658.3|1660.2|1657.2|1661.8|1658.8|1660|1657.1|114
1582925100000|2020-02-28 21:25:00|1660.3|1657.3|1662.4|1659.4|1662.6|1659.6|1659.9|1657.1|131
1582925400000|2020-02-28 21:30:00|1662.5|1659.5|1663.5|1660.5|1663.8|1661|1662.1|1659.1|162
1582925700000|2020-02-28 21:35:00|1663.7|1660.7|1667.3|1664.3|1667.7|1664.8|1663.6|1660.6|139
1582926000000|2020-02-28 21:40:00|1667.4|1664.4|1669.1|1666.1|1669.4|1666.5|1666.7|1664.1|194
1582926300000|2020-02-28 21:45:00|1669|1666|1670.4|1667.1|1671.8|1668.8|1668.5|1665.5|199
1582926600000|2020-02-28 21:50:00|1670.2|1667.4|1669.3|1665.6|1670.8|1667.4|1668.7|1665.3|211
1582926900000|2020-02-28 21:55:00|1669|1665.7|1671|1663.5|1673.5|1668.5|1668.8|1663|419
1583103600000|2020-03-01 23:00:00|1656.6|1653.6|1650.9|1647.9|1661.4|1658.4|1650.7|1647.7|682
1583103900000|2020-03-01 23:05:00|1650.8|1647.8|1655.9|1652.9|1656.9|1654|1645.3|1642.3|625
1583104200000|2020-03-01 23:10:00|1656.8|1653.8|1651.6|1648.6|1658.3|1655.3|1646.4|1643.4|668
1583104500000|2020-03-01 23:15:00|1651.5|1648.5|1654.2|1651.2|1654.7|1652.1|1648.4|1645.4|398
1583104800000|2020-03-01 23:20:00|1653.2|1650.9|1655|1652|1656.1|1652.2|1650.1|1647.2|314
1583105100000|2020-03-01 23:25:00|1655.2|1652.2|1655.4|1652.4|1656.6|1653.6|1653.1|1649.9|344
1583105400000|2020-03-01 23:30:00|1655.5|1652.5|1655.6|1652.6|1656.6|1653.6|1652.8|1650.2|302
1583105700000|2020-03-01 23:35:00|1655.4|1652.4|1656.2|1653.2|1656.3|1653.3|1652.6|1650.2|222
1583106000000|2020-03-01 23:40:00|1656.1|1653.1|1656.2|1653.2|1656.2|1653.2|1652.7|1649.7|274
1583106300000|2020-03-01 23:45:00|1656.3|1653.3|1656.3|1653.3|1657.8|1655|1654.7|1651.7|355
1583106600000|2020-03-01 23:50:00|1656.1|1653.1|1655.8|1652.8|1657.2|1654.6|1654.5|1651.7|265
1583106900000|2020-03-01 23:55:00|1655.7|1652.7|1657.7|1654.7|1657.9|1654.9|1653.1|1650.2|299
1583107200000|2020-03-02 00:00:00|1657.8|1654.8|1658.7|1655.7|1658.8|1656.3|1654.5|1651.5|352
1583107500000|2020-03-02 00:05:00|1658.8|1655.8|1663|1660|1665.1|1662.1|1657.7|1654.7|426
1583107800000|2020-03-02 00:10:00|1662.6|1659.6|1662|1659|1663.4|1660.6|1659.4|1656.9|462
1583108100000|2020-03-02 00:15:00|1662.3|1659.3|1664.8|1661.8|1665.5|1662.9|1661|1658.1|393
1583108400000|2020-03-02 00:20:00|1665|1662|1668|1665|1669|1666|1663.6|1661.2|435
1583108700000|2020-03-02 00:25:00|1668.1|1665.1|1671.7|1668.7|1672.2|1669.2|1668.1|1665.1|537
1583109000000|2020-03-02 00:30:00|1671.6|1668.6|1671.8|1668.8|1672.7|1669.7|1666.9|1663.9|493
1583109300000|2020-03-02 00:35:00|1671.9|1668.9|1673.9|1670.9|1676.4|1673.9|1671.2|1668.7|482
1583109600000|2020-03-02 00:40:00|1673.8|1670.8|1674.7|1671.7|1676.1|1673.8|1672.1|1669.8|461
1583109900000|2020-03-02 00:45:00|1674.2|1672.2|1678.5|1675.5|1678.8|1676.3|1674.1|1671.9|522
1583110200000|2020-03-02 00:50:00|1678.4|1675.4|1684.7|1681.7|1685.6|1682.6|1677.7|1675|552
1583110500000|2020-03-02 00:55:00|1684.8|1681.8|1685.7|1682.7|1686.2|1683.5|1678.6|1675.6|630
1583110800000|2020-03-02 01:00:00|1685.5|1682.5|1685.5|1682.5|1695.8|1692.8|1684.7|1681.7|1356
1583111100000|2020-03-02 01:05:00|1685.7|1682.7|1683.9|1680.9|1691.1|1688.1|1678.7|1675.7|1169
1583111400000|2020-03-02 01:10:00|1684.2|1681.2|1688.8|1686.8|1690.1|1687.3|1683.1|1680.1|930
1583111700000|2020-03-02 01:15:00|1688.7|1686.7|1687.1|1684.1|1689.2|1686.7|1684.8|1681.8|859
1583112000000|2020-03-02 01:20:00|1687.2|1684.2|1694.3|1692.3|1695.5|1692.6|1686.8|1683.9|776
1583112300000|2020-03-02 01:25:00|1694.4|1692.4|1693|1690|1697.5|1695|1691.8|1688.9|809
1583112600000|2020-03-02 01:30:00|1693.1|1690.1|1687.3|1684.3|1694.7|1691.9|1685.6|1682.6|744
1583112900000|2020-03-02 01:35:00|1687.4|1684.4|1688.6|1685.6|1691.2|1688.4|1687|1684|634
1583113200000|2020-03-02 01:40:00|1688.5|1685.5|1691.8|1688.8|1692.8|1689.8|1687.9|1685.1|561
1583113500000|2020-03-02 01:45:00|1691.9|1688.9|1691.5|1688.5|1693.3|1690.9|1689.6|1686.7|542
1583113800000|2020-03-02 01:50:00|1691.1|1689.1|1689.8|1686.8|1692.4|1689.7|1687.7|1684.7|624
1583114100000|2020-03-02 01:55:00|1689.9|1686.9|1689.4|1686.4|1692.3|1689.8|1688.2|1685.9|674
1583114400000|2020-03-02 02:00:00|1689.5|1686.5|1689.5|1686.5|1691.1|1688.4|1687.8|1684.8|684
1583114700000|2020-03-02 02:05:00|1689.4|1686.4|1690.9|1687.9|1692.1|1689.2|1687.6|1684.8|583
1583115000000|2020-03-02 02:10:00|1691|1688|1693.1|1690.1|1694.5|1691.6|1690.9|1687.9|524
1583115300000|2020-03-02 02:15:00|1693.2|1690.2|1689.8|1686.8|1693.4|1690.4|1689.2|1686.8|362
1583115600000|2020-03-02 02:20:00|1689.9|1686.9|1689.4|1686.4|1691.9|1689.2|1688.6|1685.8|368
1583115900000|2020-03-02 02:25:00|1689|1686|1690.1|1687.1|1690.5|1687.9|1688|1685.2|395
1583116200000|2020-03-02 02:30:00|1690.3|1687.3|1689.8|1686.8|1693.6|1690.6|1688.9|1686.4|484
1583116500000|2020-03-02 02:35:00|1689.7|1686.7|1688.9|1685.9|1691.2|1688.6|1687.6|1684.8|594
1583116800000|2020-03-02 02:40:00|1688.7|1685.7|1691.3|1688.3|1691.6|1689|1688.7|1685.7|545
1583117100000|2020-03-02 02:45:00|1691.1|1688.1|1688.7|1685.7|1691.1|1688.3|1687.8|1685.3|455
1583117400000|2020-03-02 02:50:00|1688.6|1685.6|1692|1689|1692.5|1690|1688.5|1685.5|437
1583117700000|2020-03-02 02:55:00|1691.9|1688.9|1693.5|1690.5|1693.5|1690.8|1690.8|1688.1|396
1583118000000|2020-03-02 03:00:00|1693.3|1690.3|1693.6|1690.6|1693.7|1691.3|1691.3|1688.7|340
1583118300000|2020-03-02 03:05:00|1693.5|1690.5|1690.6|1687.6|1693.5|1690.8|1689.5|1686.8|432
1583118600000|2020-03-02 03:10:00|1691|1688|1692.2|1689.2|1692.5|1689.8|1689.9|1687.4|414
1583118900000|2020-03-02 03:15:00|1692.5|1689.5|1696.6|1693.6|1697.5|1694.6|1691.9|1688.9|560
1583119200000|2020-03-02 03:20:00|1696.2|1694.2|1699|1697|1699.9|1697.4|1694.7|1692.2|473
1583119500000|2020-03-02 03:25:00|1699.6|1696.6|1698.2|1696.2|1703.1|1700.8|1697.3|1694.5|564
1583119800000|2020-03-02 03:30:00|1699.1|1696.1|1697|1694|1699.4|1696.8|1696.3|1693.6|428
1583120100000|2020-03-02 03:35:00|1696.9|1693.9|1698.4|1695.4|1698.4|1695.8|1695.6|1692.9|363
1583120400000|2020-03-02 03:40:00|1698.3|1695.3|1697.2|1694.2|1698.9|1696.3|1696.2|1693.7|314
1583120700000|2020-03-02 03:45:00|1697.1|1694.1|1699.2|1696.2|1699.8|1697.2|1696.2|1693.6|365
1583121000000|2020-03-02 03:50:00|1699.3|1696.3|1699.3|1696.3|1699.4|1696.8|1697.6|1695.1|321
1583121300000|2020-03-02 03:55:00|1698.8|1695.8|1697.9|1694.9|1700.4|1697.9|1697.2|1694.8|274
1583121600000|2020-03-02 04:00:00|1697.8|1694.8|1696.3|1694.3|1699|1696.4|1696.3|1693.8|315
1583121900000|2020-03-02 04:05:00|1696.4|1694.4|1696.4|1694.4|1697.3|1694.8|1695.8|1693.3|182
1583122200000|2020-03-02 04:10:00|1696.5|1694.5|1696.7|1693.7|1697.5|1695.2|1695.7|1692.9|225
1583122500000|2020-03-02 04:15:00|1696.6|1693.6|1697.9|1694.9|1699|1696.6|1696.1|1693.6|236
1583122800000|2020-03-02 04:20:00|1698|1695|1698.3|1695.3|1698.4|1695.7|1696.1|1693.9|197
1583123100000|2020-03-02 04:25:00|1698.4|1695.4|1700.2|1697.2|1700.7|1697.9|1697.8|1695.3|245
1583123400000|2020-03-02 04:30:00|1700.3|1697.3|1701.9|1698.9|1702.5|1699.6|1700|1697.3|261
1583123700000|2020-03-02 04:35:00|1701.8|1698.8|1702.6|1699.6|1703.4|1700.9|1700.6|1698.2|323
1583124000000|2020-03-02 04:40:00|1702.7|1699.7|1701.2|1698.2|1702.7|1699.8|1699.3|1696.6|362
1583124300000|2020-03-02 04:45:00|1701.1|1698.1|1699.6|1697.6|1701.5|1698.9|1698|1695.5|334
1583124600000|2020-03-02 04:50:00|1700|1697|1697.5|1694.5|1700.2|1697.5|1697|1694.5|312
1583124900000|2020-03-02 04:55:00|1697.4|1694.4|1698.1|1696.1|1699.1|1696.7|1696.5|1694|228
1583125200000|2020-03-02 05:00:00|1698.7|1695.7|1697.3|1694.3|1699.7|1697.2|1695.9|1693.4|280
1583125500000|2020-03-02 05:05:00|1697.4|1694.4|1698.3|1695.3|1698.6|1696|1696.1|1693.5|306
1583125800000|2020-03-02 05:10:00|1697.6|1695.6|1698.9|1695.9|1699|1696.4|1697.5|1695.1|122
1583126100000|2020-03-02 05:15:00|1698.4|1696.4|1700.5|1697.5|1701.1|1698.6|1698|1695.7|145
1583126400000|2020-03-02 05:20:00|1700.4|1697.4|1698.3|1695.3|1700.5|1697.9|1698|1695.3|163
1583126700000|2020-03-02 05:25:00|1698.4|1695.4|1698.9|1695.9|1699.2|1696.8|1697.7|1695.3|219
1583127000000|2020-03-02 05:30:00|1698.4|1696.4|1702.6|1700.6|1707.5|1704.7|1698.4|1696.4|786
1583127300000|2020-03-02 05:35:00|1702.5|1700.5|1704.1|1701.1|1706|1703.5|1702.5|1700|569
1583127600000|2020-03-02 05:40:00|1704|1701|1702.5|1699.5|1706.4|1703.8|1701.5|1699|457
1583127900000|2020-03-02 05:45:00|1702.1|1700.1|1702|1700|1703.1|1700.8|1700.8|1698.5|394
1583128200000|2020-03-02 05:50:00|1702.6|1699.6|1700.2|1698.2|1703.9|1701.6|1700.2|1697.7|286
1583128500000|2020-03-02 05:55:00|1700.8|1697.8|1701.9|1698.9|1702.7|1700.1|1699.7|1697.3|336
1583128800000|2020-03-02 06:00:00|1701.8|1698.8|1703.2|1701.2|1703.9|1701.4|1700.8|1698.3|349
1583129100000|2020-03-02 06:05:00|1703.3|1701.3|1703.7|1701.7|1704.6|1702.1|1702.4|1699.9|362
1583129400000|2020-03-02 06:10:00|1703.8|1701.8|1704.2|1701.2|1705.9|1703.5|1702.8|1700.6|357
1583129700000|2020-03-02 06:15:00|1704.3|1701.3|1702.4|1699.4|1704.6|1702.1|1701.6|1699|279
1583130000000|2020-03-02 06:20:00|1702|1700|1701.4|1699.4|1703.1|1700.7|1701.2|1698.9|224
1583130300000|2020-03-02 06:25:00|1701.5|1699.5|1701.9|1699.9|1703.3|1700.9|1701.4|1699|246
1583130600000|2020-03-02 06:30:00|1702|1700|1701.1|1699.1|1703.3|1700.8|1700.8|1698.4|227
1583130900000|2020-03-02 06:35:00|1701.2|1699.2|1701|1699|1702.6|1700|1700.8|1698.1|233
1583131200000|2020-03-02 06:40:00|1700.9|1698.9|1698.5|1695.5|1701.8|1699.2|1697.3|1694.8|355
1583131500000|2020-03-02 06:45:00|1698.6|1695.6|1695.4|1692.4|1698.9|1696.4|1694.6|1692.2|352
1583131800000|2020-03-02 06:50:00|1695.3|1692.3|1697.5|1694.5|1697.7|1694.9|1693.5|1691|357
1583132100000|2020-03-02 06:55:00|1697.4|1694.4|1696.6|1693.6|1698.7|1696|1696|1693.6|272
1583132400000|2020-03-02 07:00:00|1696.7|1693.7|1694.9|1692.9|1697.1|1694.5|1693.1|1690.5|340
1583132700000|2020-03-02 07:05:00|1695.1|1693.1|1697.1|1695.1|1697.9|1695.4|1694.8|1692.2|301
1583133000000|2020-03-02 07:10:00|1697|1695|1697.3|1695.3|1698.6|1696.1|1695.9|1693.4|321
1583133300000|2020-03-02 07:15:00|1697.4|1695.4|1697|1695|1699.6|1697|1696.9|1694.4|282
1583133600000|2020-03-02 07:20:00|1697.1|1695.1|1698|1695|1700|1697.6|1696.8|1694.5|295
1583133900000|2020-03-02 07:25:00|1697.5|1695.5|1696.1|1694.1|1698.5|1696.1|1695.6|1693.1|224
1583134200000|2020-03-02 07:30:00|1696.5|1693.5|1694.4|1692.4|1696.9|1694.5|1694.1|1691.7|296
1583134500000|2020-03-02 07:35:00|1694.5|1692.5|1693.7|1691.7|1695.6|1693|1693.1|1690.6|253
1583134800000|2020-03-02 07:40:00|1693.5|1691.5|1692.5|1689.5|1695|1692.1|1689.7|1686.7|338
1583135100000|2020-03-02 07:45:00|1692.6|1689.6|1692.2|1690.2|1692.8|1690.4|1689.1|1686.4|452
1583135400000|2020-03-02 07:50:00|1692.1|1690.1|1691.1|1689.1|1693|1690.5|1689.6|1687|442
1583135700000|2020-03-02 07:55:00|1691|1689|1692.2|1689.2|1693|1690.4|1690.6|1688.1|309
1583136000000|2020-03-02 08:00:00|1692.1|1689.1|1694.2|1691.2|1694.3|1691.6|1691|1688.7|426
1583136300000|2020-03-02 08:05:00|1694.1|1691.1|1698.4|1696.4|1699.2|1696.8|1693.6|1691.1|421
1583136600000|2020-03-02 08:10:00|1698.6|1696.6|1695.6|1693.6|1699.3|1696.9|1693.9|1691.1|363
1583136900000|2020-03-02 08:15:00|1695.5|1693.5|1700.1|1698.1|1700.4|1698.4|1695|1692.6|318
1583137200000|2020-03-02 08:20:00|1700.2|1698.2|1701.4|1698.4|1703.5|1700.8|1699.6|1697.2|310
1583137500000|2020-03-02 08:25:00|1701.5|1698.5|1702.3|1700.3|1702.9|1700.5|1699.9|1697.5|308
1583137800000|2020-03-02 08:30:00|1702.1|1700.1|1701.9|1699.9|1702.8|1700.4|1700.3|1697.9|270
1583138100000|2020-03-02 08:35:00|1701.8|1699.8|1701.4|1699.4|1702.7|1700.2|1699.5|1697|314
1583138400000|2020-03-02 08:40:00|1701.5|1699.5|1704|1702|1704|1702|1700.9|1698.5|264
1583138700000|2020-03-02 08:45:00|1703.9|1701.9|1701.9|1698.9|1705.6|1703|1701.4|1698.6|281
1583139000000|2020-03-02 08:50:00|1702|1699|1699.9|1697.9|1702|1699.2|1698.5|1696.3|301
1583139300000|2020-03-02 08:55:00|1699.8|1697.8|1702.3|1700.3|1703.5|1701|1698.4|1696.4|338
1583139600000|2020-03-02 09:00:00|1702.6|1699.3|1699.9|1697.9|1702.6|1699.7|1697.5|1695.3|351
1583139900000|2020-03-02 09:05:00|1699.8|1697.8|1701.4|1699.4|1703|1700.5|1699.8|1697.3|264
1583140200000|2020-03-02 09:10:00|1701.9|1698.9|1701.4|1699.4|1702.7|1700.2|1700.3|1697.8|302
1583140500000|2020-03-02 09:15:00|1701.5|1699.5|1703.5|1701.5|1704.7|1702.2|1701.4|1699.3|263
1583140800000|2020-03-02 09:20:00|1703.4|1701.4|1700.5|1698.5|1703.9|1701.4|1700.3|1698.2|263
1583141100000|2020-03-02 09:25:00|1700.4|1698.4|1699.6|1697.6|1702|1699.5|1699.5|1697.1|279
1583141400000|2020-03-02 09:30:00|1699.7|1697.7|1700.7|1697.7|1701.7|1699.1|1699.6|1697.1|385
1583141700000|2020-03-02 09:35:00|1700.6|1697.6|1700.1|1697.1|1702.2|1699.3|1699.7|1697.1|303
1583142000000|2020-03-02 09:40:00|1699.5|1697.5|1698.7|1695.7|1700.4|1697.7|1698|1695.5|250
1583142300000|2020-03-02 09:45:00|1698.3|1696.3|1697.8|1695.8|1699.9|1697.7|1697.5|1694.9|337
1583142600000|2020-03-02 09:50:00|1697.9|1695.9|1698.1|1696.1|1699.5|1696.7|1697.3|1695|270
1583142900000|2020-03-02 09:55:00|1698.3|1696.3|1697|1695|1699.6|1697.1|1696.4|1694|214
1583143200000|2020-03-02 10:00:00|1697.1|1695.1|1695.9|1693.9|1698|1695.5|1695.9|1693.9|277
1583143500000|2020-03-02 10:05:00|1696|1694|1696.6|1694.6|1697|1694.8|1695.8|1693.4|188
1583143800000|2020-03-02 10:10:00|1696.5|1694.5|1699|1696|1699.6|1697.2|1696.4|1694.4|211
1583144100000|2020-03-02 10:15:00|1698.9|1695.9|1696.1|1694.1|1699|1696.5|1695.8|1693.4|254
1583144400000|2020-03-02 10:20:00|1696|1694|1698.6|1696.6|1700.2|1697.6|1696|1693.9|257
1583144700000|2020-03-02 10:25:00|1698.5|1696.5|1697.8|1695.8|1698.7|1696.7|1695.9|1693.4|273
1583145000000|2020-03-02 10:30:00|1697.7|1695.7|1697.5|1695.5|1700|1697.5|1697.1|1695.1|275
1583145300000|2020-03-02 10:35:00|1697.6|1695.6|1698.5|1695.5|1699.5|1697|1697.5|1695.5|187
1583145600000|2020-03-02 10:40:00|1698.6|1695.6|1697.7|1694.7|1699.7|1697.6|1696.4|1694.1|288
1583145900000|2020-03-02 10:45:00|1697.6|1694.6|1694.9|1691.9|1697.7|1695|1693.9|1691.5|274
1583146200000|2020-03-02 10:50:00|1694.7|1691.7|1693.5|1690.5|1695.6|1692.8|1692.4|1689.9|367
1583146500000|2020-03-02 10:55:00|1693|1691|1693.9|1691.9|1694.8|1692.1|1691.9|1689.5|323
1583146800000|2020-03-02 11:00:00|1693.8|1691.8|1693.9|1691.9|1696.1|1693.7|1693.3|1690.9|249
1583147100000|2020-03-02 11:05:00|1693.4|1691.4|1691.9|1689.9|1694.5|1692|1691.4|1689.1|316
1583147400000|2020-03-02 11:10:00|1692.1|1690.1|1694.1|1692.1|1694.6|1692.3|1692|1690|238
1583147700000|2020-03-02 11:15:00|1694|1692|1692.5|1690.5|1695.7|1693.1|1692.4|1690.3|233
1583148000000|2020-03-02 11:20:00|1692.4|1690.4|1688.3|1685.3|1693|1690.5|1687.6|1685.1|292
1583148300000|2020-03-02 11:25:00|1688.2|1685.2|1687|1685|1689.5|1687|1686.4|1684|270
1583148600000|2020-03-02 11:30:00|1687.1|1685.1|1688|1686|1688.9|1686.5|1686|1683.9|319
1583148900000|2020-03-02 11:35:00|1687.8|1685.8|1686.8|1684.8|1689.2|1686.7|1686.6|1684.2|365
1583149200000|2020-03-02 11:40:00|1687|1685|1687.6|1685.6|1688.5|1686.1|1685.1|1682.8|338
1583149500000|2020-03-02 11:45:00|1687.5|1685.5|1682.9|1680.9|1687.6|1685.6|1682.4|1680.4|366
1583149800000|2020-03-02 11:50:00|1683|1681|1674.6|1672.6|1684.5|1681.9|1674|1671.5|397
1583150100000|2020-03-02 11:55:00|1674.3|1672.3|1678.6|1676.6|1683.1|1680.3|1673.8|1671.4|435
1583150400000|2020-03-02 12:00:00|1678.5|1676.5|1690.9|1687.9|1693.1|1690.1|1678.5|1676.4|671
1583150700000|2020-03-02 12:05:00|1691.1|1688.1|1687.7|1685.7|1691.1|1688.4|1686.8|1683.8|380
1583151000000|2020-03-02 12:10:00|1688.4|1685.4|1686.7|1684.7|1690.9|1688.3|1685.8|1683.3|334
1583151300000|2020-03-02 12:15:00|1686.8|1684.8|1685.4|1682.4|1687.8|1685.2|1683.2|1680.6|384
1583151600000|2020-03-02 12:20:00|1685.3|1682.3|1686.4|1683.4|1688.1|1685.5|1684.5|1681.8|295
1583151900000|2020-03-02 12:25:00|1686.3|1683.3|1684.7|1681.7|1687.4|1684.7|1684|1681.4|304
1583152200000|2020-03-02 12:30:00|1684.8|1681.8|1683.8|1680.8|1685.2|1682.3|1681.5|1679|414
1583152500000|2020-03-02 12:35:00|1684|1681|1682.6|1679.6|1684.6|1681.6|1679.3|1676.8|420
1583152800000|2020-03-02 12:40:00|1682.8|1679.8|1679.3|1676.3|1682.8|1679.8|1678.8|1676.3|321
1583153100000|2020-03-02 12:45:00|1678.8|1676.8|1682.1|1679.1|1682.7|1679.9|1678.5|1676.3|279
1583153400000|2020-03-02 12:50:00|1681.7|1679.7|1683.5|1680.5|1684.6|1681.8|1681.2|1678.7|291
1583153700000|2020-03-02 12:55:00|1682.7|1680.7|1680.5|1678.5|1683.7|1681.1|1680.5|1678|316
1583154000000|2020-03-02 13:00:00|1680.6|1678.6|1677.6|1675.6|1682.3|1680.2|1677.5|1675.5|339
1583154300000|2020-03-02 13:05:00|1677.4|1675.4|1678.1|1676.1|1679.5|1677.5|1677.4|1675.1|264
1583154600000|2020-03-02 13:10:00|1678.2|1676.2|1679|1677|1680.1|1678.1|1678.1|1676.1|248
1583154900000|2020-03-02 13:15:00|1679.1|1677.1|1677.1|1675.1|1679.2|1677.2|1677.1|1675.1|247
1583155200000|2020-03-02 13:20:00|1676.7|1674.7|1671.7|1669.7|1676.7|1674.7|1671.5|1669.5|408
1583155500000|2020-03-02 13:25:00|1671.2|1669.2|1671.6|1669.6|1673|1671|1668.5|1666.5|475
1583155800000|2020-03-02 13:30:00|1672.3|1669.3|1669.8|1667.8|1672.7|1670.7|1666.1|1663.5|514
1583156100000|2020-03-02 13:35:00|1669.6|1667.6|1670.2|1668.2|1672.6|1670.3|1668.7|1666.7|430
1583156400000|2020-03-02 13:40:00|1670.1|1668.1|1673.6|1671.6|1675.8|1673.8|1669.7|1667.5|473
1583156700000|2020-03-02 13:45:00|1673.3|1671.3|1670.6|1668.6|1675.1|1673.1|1670.6|1668.6|404
1583157000000|2020-03-02 13:50:00|1670.5|1668.5|1671.1|1669.1|1673.6|1670.6|1670.2|1668|398
1583157300000|2020-03-02 13:55:00|1670.9|1668.9|1674|1672|1674.9|1672.5|1668.8|1666.8|367
1583157600000|2020-03-02 14:00:00|1674.6|1671.6|1674.8|1672.8|1676.8|1674.6|1672.9|1670.9|408
1583157900000|2020-03-02 14:05:00|1674.7|1672.7|1672.7|1670.7|1675.5|1673.1|1672.2|1670.2|346
1583158200000|2020-03-02 14:10:00|1672.6|1670.6|1671.2|1669.2|1673|1670.9|1669.6|1667.2|281
1583158500000|2020-03-02 14:15:00|1671.1|1669.1|1669.4|1667.4|1672.6|1670.1|1669|1666.7|310
1583158800000|2020-03-02 14:20:00|1669.3|1667.3|1670|1668|1671.2|1668.9|1668.6|1666.6|228
1583159100000|2020-03-02 14:25:00|1669.9|1667.9|1674.6|1672.6|1675.8|1673.3|1669.7|1667.7|318
1583159400000|2020-03-02 14:30:00|1675.2|1672.2|1676.7|1674.7|1679.9|1677.8|1674.2|1672.1|504
1583159700000|2020-03-02 14:35:00|1676.6|1674.6|1674.3|1672.3|1679.8|1677.3|1674|1672|489
1583160000000|2020-03-02 14:40:00|1674.2|1672.2|1674|1671|1674.9|1672.9|1671.2|1668.8|386
1583160300000|2020-03-02 14:45:00|1673.9|1670.9|1675.8|1673.8|1677.9|1675.5|1673.3|1670.4|447
1583160600000|2020-03-02 14:50:00|1675.9|1673.9|1675.4|1673.4|1677.3|1675.3|1674|1672|318
1583160900000|2020-03-02 14:55:00|1675.3|1673.3|1675.3|1672.3|1676.1|1673.3|1672.2|1670.2|390
1583161200000|2020-03-02 15:00:00|1675.2|1672.2|1671.9|1669.9|1676.3|1673.9|1670.3|1668.3|517
1583161500000|2020-03-02 15:05:00|1672|1670|1672.4|1670.4|1673.1|1670.7|1669.1|1667.1|396
1583161800000|2020-03-02 15:10:00|1672.3|1670.3|1674.1|1672.1|1676|1673.5|1670.2|1668.2|397
1583162100000|2020-03-02 15:15:00|1674|1672|1670|1668|1674.9|1672.9|1669.3|1667.3|433
1583162400000|2020-03-02 15:20:00|1670.1|1668.1|1667.5|1665.5|1670.2|1668.2|1666.4|1664.4|336
1583162700000|2020-03-02 15:25:00|1667.4|1665.4|1668.2|1666.2|1669.8|1667.4|1666|1664|341
1583163000000|2020-03-02 15:30:00|1668.3|1666.3|1667.2|1665.2|1669.7|1667.5|1666.2|1664.2|338
1583163300000|2020-03-02 15:35:00|1667.1|1665.1|1669.3|1667.3|1669.8|1667.3|1666|1664|369
1583163600000|2020-03-02 15:40:00|1669.4|1667.4|1669.7|1667.7|1670.7|1668.3|1668.1|1666.1|318
1583163900000|2020-03-02 15:45:00|1669.8|1667.8|1671.7|1669.7|1672.7|1670.3|1667.2|1665.2|349
1583164200000|2020-03-02 15:50:00|1671.6|1669.6|1674.6|1672.6|1675.1|1672.8|1671.2|1669.2|349
1583164500000|2020-03-02 15:55:00|1674.7|1672.7|1673.2|1671.2|1676.2|1674.1|1672.5|1670.3|383
1583164800000|2020-03-02 16:00:00|1672.7|1670.7|1675|1673|1675.7|1673.3|1672.1|1670.1|321
1583165100000|2020-03-02 16:05:00|1675.6|1673.6|1676.2|1674.2|1677.3|1675.2|1673.6|1671.6|269
1583165400000|2020-03-02 16:10:00|1676.3|1674.3|1678.6|1676.6|1681.7|1679.7|1672.2|1669.2|365
1583165700000|2020-03-02 16:15:00|1679|1677|1679|1677|1679.8|1677.8|1676.4|1674.4|286
1583166000000|2020-03-02 16:20:00|1678.7|1676.7|1674.6|1672.6|1679.1|1677.1|1673.1|1671.1|294
1583166300000|2020-03-02 16:25:00|1675.2|1672.2|1674.2|1672.2|1675.9|1673.3|1673.3|1670.8|194
1583166600000|2020-03-02 16:30:00|1674.1|1672.1|1676.6|1674.6|1677.5|1675.3|1673.7|1671.7|255
1583166900000|2020-03-02 16:35:00|1676.7|1674.7|1677.5|1675.5|1677.9|1675.8|1675.7|1673.7|180
1583167200000|2020-03-02 16:40:00|1677.6|1675.6|1676.6|1674.6|1678.3|1676.2|1676|1674|222
1583167500000|2020-03-02 16:45:00|1676.5|1674.5|1676.3|1674.3|1677.9|1675.8|1676.1|1674.1|274
1583167800000|2020-03-02 16:50:00|1676.1|1674.1|1678.7|1676.7|1678.9|1676.9|1675.9|1673.9|192
1583168100000|2020-03-02 16:55:00|1678.8|1676.8|1680.2|1678.2|1680.8|1678.8|1678.7|1676.7|198
1583168400000|2020-03-02 17:00:00|1680.3|1678.3|1682.1|1680.1|1683.1|1681.1|1679.7|1677.7|187
1583168700000|2020-03-02 17:05:00|1682.2|1680.2|1681.2|1679.2|1682.5|1680.2|1680|1678|178
1583169000000|2020-03-02 17:10:00|1681.3|1679.3|1683.5|1681.5|1684.5|1682|1680.5|1678.5|207
1583169300000|2020-03-02 17:15:00|1683.4|1681.4|1678.6|1676.6|1683.4|1681.4|1678.5|1676.3|190
1583169600000|2020-03-02 17:20:00|1678.5|1676.5|1676.3|1674.3|1678.6|1676.5|1675.6|1673.1|258
1583169900000|2020-03-02 17:25:00|1676.4|1674.4|1677.4|1675.4|1677.6|1675.6|1675.7|1673.4|227
1583170200000|2020-03-02 17:30:00|1677.6|1675.6|1681.2|1679.2|1681.2|1679.2|1677.3|1675.3|158
1583170500000|2020-03-02 17:35:00|1681.1|1679.1|1681.9|1679.9|1682.1|1679.9|1680.6|1678.6|194
1583170800000|2020-03-02 17:40:00|1681.8|1679.8|1681.6|1679.6|1683.8|1681.4|1680.1|1678.1|199
1583171100000|2020-03-02 17:45:00|1681.8|1679.8|1680.2|1678.2|1682.7|1680.3|1680|1678|160
1583171400000|2020-03-02 17:50:00|1680|1678|1679|1677|1680.7|1678.3|1678.5|1676|189
1583171700000|2020-03-02 17:55:00|1678.9|1676.9|1679.2|1677.2|1679.7|1677.5|1677.6|1675.6|191
1583172000000|2020-03-02 18:00:00|1679.1|1677.1|1679.5|1677.5|1680.8|1678.8|1678.7|1676.4|222
1583172300000|2020-03-02 18:05:00|1679.8|1677.8|1678.7|1676.7|1680.2|1678.2|1678.1|1675.8|216
1583172600000|2020-03-02 18:10:00|1678.6|1676.6|1678.8|1676.8|1679.1|1676.9|1677.3|1675.3|220
1583172900000|2020-03-02 18:15:00|1678.9|1676.9|1679.7|1677.7|1680.6|1678.3|1676.7|1674.7|217
1583173200000|2020-03-02 18:20:00|1679.6|1677.6|1675|1673|1679.8|1677.8|1674.8|1672.8|356
1583173500000|2020-03-02 18:25:00|1675.2|1673.2|1677.4|1675.4|1677.4|1675.4|1671.8|1669.8|421
1583173800000|2020-03-02 18:30:00|1677.3|1675.3|1675.9|1672.9|1677.6|1675.6|1674.3|1671.9|189
1583174100000|2020-03-02 18:35:00|1676|1673|1673.9|1671.9|1676.9|1674.9|1673.9|1671.4|163
1583174400000|2020-03-02 18:40:00|1674.5|1671.5|1674.4|1672.4|1675.3|1672.8|1672.5|1670.5|192
1583174700000|2020-03-02 18:45:00|1674.5|1672.5|1671.8|1669.8|1675.8|1673.5|1671.8|1669.4|182
1583175000000|2020-03-02 18:50:00|1671.9|1669.9|1673.3|1671.3|1674.5|1671.9|1671.8|1669.4|212
1583175300000|2020-03-02 18:55:00|1673.2|1671.2|1674.9|1672.9|1675.5|1673.2|1672.9|1670.4|182
1583175600000|2020-03-02 19:00:00|1675.4|1673.4|1677.8|1675.8|1678.5|1676.2|1674.9|1672.7|181
1583175900000|2020-03-02 19:05:00|1677.9|1675.9|1677|1675|1677.9|1675.9|1676.3|1673.9|162
1583176200000|2020-03-02 19:10:00|1677.1|1675.1|1683.2|1680.2|1683.7|1681.3|1676.9|1674.7|302
1583176500000|2020-03-02 19:15:00|1682.8|1680.8|1679.5|1677.5|1682.9|1680.8|1679.1|1676.6|166
1583176800000|2020-03-02 19:20:00|1679.6|1677.6|1681.6|1678.6|1681.6|1679.4|1679.4|1676.8|165
1583177100000|2020-03-02 19:25:00|1681.5|1678.5|1681.1|1678.1|1681.5|1679|1679|1676.8|163
1583177400000|2020-03-02 19:30:00|1681.3|1678.3|1679.2|1677.2|1681.3|1678.7|1678.7|1676.2|183
1583177700000|2020-03-02 19:35:00|1679.3|1677.3|1679.8|1677.8|1680.4|1678.1|1678.2|1675.9|134
1583178000000|2020-03-02 19:40:00|1679.7|1677.7|1680|1678|1681|1678.8|1678.7|1676.4|178
1583178300000|2020-03-02 19:45:00|1679.9|1677.9|1681.7|1679.7|1682.2|1679.8|1678.6|1676.6|174
1583178600000|2020-03-02 19:50:00|1681.6|1679.6|1680|1677|1682.3|1680|1679.5|1676.9|173
1583178900000|2020-03-02 19:55:00|1679.5|1677.5|1677.8|1674.8|1680|1677.5|1676|1673.5|165
1583179200000|2020-03-02 20:00:00|1677.2|1675.2|1677.6|1675.6|1680.1|1677.4|1676.5|1674.4|226
1583179500000|2020-03-02 20:05:00|1677.5|1675.5|1677.4|1675.4|1679.2|1677|1677.2|1674.8|196
1583179800000|2020-03-02 20:10:00|1677.3|1675.3|1677.4|1675.4|1679.2|1676.7|1677.1|1674.6|139
1583180100000|2020-03-02 20:15:00|1677.3|1675.3|1677|1675|1678.1|1675.5|1676.3|1673.7|116
1583180400000|2020-03-02 20:20:00|1677.5|1674.5|1676.4|1674.4|1678.1|1675.5|1675.5|1673.5|179
1583180700000|2020-03-02 20:25:00|1676.5|1674.5|1675.6|1673.6|1677|1674.9|1674.8|1672.5|169
1583181000000|2020-03-02 20:30:00|1675.3|1673.3|1674.8|1672.8|1677|1675|1674.1|1671.6|178
1583181300000|2020-03-02 20:35:00|1674.9|1672.9|1673.9|1671.9|1675.1|1673|1673.3|1671|214
1583181600000|2020-03-02 20:40:00|1673.7|1671.7|1673.6|1671.6|1675|1672.7|1673.2|1670.7|154
1583181900000|2020-03-02 20:45:00|1674.1|1671.1|1672.1|1670.1|1674.4|1672.3|1671.5|1669.2|325
1583182200000|2020-03-02 20:50:00|1672.2|1670.2|1669.9|1666.9|1673.6|1671.1|1668.8|1666.5|419
1583182500000|2020-03-02 20:55:00|1669.8|1666.8|1668.3|1665.3|1671|1668.6|1667.5|1665.1|305
1583182800000|2020-03-02 21:00:00|1667.8|1665.8|1671.6|1669.6|1672.9|1670.3|1667.8|1665.7|274
1583183100000|2020-03-02 21:05:00|1671.7|1669.7|1671.9|1669.9|1672.9|1670.4|1670.8|1668.3|182
1583183400000|2020-03-02 21:10:00|1671.8|1669.8|1671.4|1669.4|1673|1670.2|1671|1668.5|147
1583183700000|2020-03-02 21:15:00|1671.3|1669.3|1673|1670|1673.1|1670.2|1671.1|1668.6|115
1583184000000|2020-03-02 21:20:00|1673.2|1670.2|1676.5|1673.5|1676.6|1674|1671.8|1669.3|219
1583184300000|2020-03-02 21:25:00|1676.6|1673.6|1675.9|1673.9|1678.4|1676.2|1675.6|1673.1|210
1583184600000|2020-03-02 21:30:00|1676.4|1673.4|1675.6|1672.6|1676.6|1674.1|1675.1|1672.6|106
1583184900000|2020-03-02 21:35:00|1675.8|1672.8|1676.3|1674.3|1676.9|1674.5|1675|1672.4|114
1583185200000|2020-03-02 21:40:00|1676.5|1674.5|1676.4|1673.4|1677.2|1674.8|1675.7|1673.2|120
1583185500000|2020-03-02 21:45:00|1676.3|1673.3|1676|1673|1676.6|1674.1|1675.1|1672.6|110
1583185800000|2020-03-02 21:50:00|1675.8|1672.8|1674.7|1671.7|1676.7|1673.8|1674.1|1671.6|147
1583186100000|2020-03-02 21:55:00|1674.8|1671.8|1676.8|1672.6|1677|1672.9|1674.2|1670.9|176
1583190000000|2020-03-02 23:00:00|1674.1|1671.1|1681.9|1678.9|1682.1|1679.1|1673.9|1670.9|380
1583190300000|2020-03-02 23:05:00|1682|1679|1682.6|1679.6|1683.6|1680.6|1681.3|1678.3|244
1583190600000|2020-03-02 23:10:00|1682.5|1679.5|1684.8|1682.8|1685.2|1682.9|1681.6|1678.6|227
1583190900000|2020-03-02 23:15:00|1684.7|1682.7|1681.7|1678.7|1685.4|1682.7|1680.4|1677.9|224
1583191200000|2020-03-02 23:20:00|1681.6|1678.6|1682.1|1679.1|1683|1680|1681|1678.2|128
1583191500000|2020-03-02 23:25:00|1682.2|1679.2|1682.9|1679.9|1683.5|1680.6|1681.7|1678.5|97
1583191800000|2020-03-02 23:30:00|1683|1680|1682|1679|1683.9|1681.4|1681.3|1678.8|129
1583192100000|2020-03-02 23:35:00|1681.9|1678.9|1684.7|1682.7|1688|1685.5|1680.9|1678.3|261
1583192400000|2020-03-02 23:40:00|1685.2|1682.2|1683.8|1680.8|1685.3|1682.3|1681.9|1679.3|183
1583192700000|2020-03-02 23:45:00|1683.9|1680.9|1685.9|1682.9|1686.6|1683.9|1682.5|1679.9|225
1583193000000|2020-03-02 23:50:00|1686|1683|1683.9|1680.9|1686.1|1683.1|1683.2|1680.6|180
1583193300000|2020-03-02 23:55:00|1683.7|1680.7|1683.5|1680.5|1684.3|1681.7|1682.7|1680.2|136
1583193600000|2020-03-03 00:00:00|1682.8|1680.8|1683.9|1680.9|1685|1682.5|1682.2|1679.9|256
1583193900000|2020-03-03 00:05:00|1683.7|1680.7|1684.4|1682.4|1685.9|1683.4|1682.2|1679.2|259
1583194200000|2020-03-03 00:10:00|1684.9|1681.9|1683.5|1681.5|1684.9|1682.7|1682.7|1680.4|189
1583194500000|2020-03-03 00:15:00|1683.6|1681.6|1684|1682|1684.9|1682.5|1683.5|1680.7|166
1583194800000|2020-03-03 00:20:00|1684.7|1681.7|1686|1684|1686.2|1684.2|1682.4|1680.1|195
1583195100000|2020-03-03 00:25:00|1686.1|1684.1|1686.4|1683.4|1687.2|1684.6|1684.2|1681.8|199
1583195400000|2020-03-03 00:30:00|1686.3|1683.3|1685.8|1683.8|1686.6|1684.3|1684.4|1681.9|178
1583195700000|2020-03-03 00:35:00|1685.7|1683.7|1685.3|1683.3|1686.4|1684|1684.7|1682.2|174
1583196000000|2020-03-03 00:40:00|1685.2|1683.2|1684.8|1682.8|1685.9|1683.4|1684.6|1682.2|138
1583196300000|2020-03-03 00:45:00|1684.7|1682.7|1681|1678|1684.9|1682.8|1679.5|1676.5|239
1583196600000|2020-03-03 00:50:00|1680.8|1677.8|1681.9|1678.9|1682.1|1679.5|1679.9|1677.4|173
1583196900000|2020-03-03 00:55:00|1681.4|1679.4|1686.1|1683.1|1686.5|1684|1680.2|1677.9|259
1583197200000|2020-03-03 01:00:00|1686.2|1683.2|1694.4|1691.4|1695.8|1693.4|1686.2|1683.2|1042
1583197500000|2020-03-03 01:05:00|1694.5|1691.5|1701.1|1698.1|1701.4|1698.7|1693.2|1690.7|1232
1583197800000|2020-03-03 01:10:00|1701|1698|1696.8|1694.8|1701.1|1698.1|1695.1|1692.5|1093
1583198100000|2020-03-03 01:15:00|1697.3|1694.3|1697.1|1695.1|1700.8|1698.4|1694.8|1692.6|885
1583198400000|2020-03-03 01:20:00|1697.2|1695.2|1696.1|1694.1|1697.6|1695.6|1695.5|1693.3|491
1583198700000|2020-03-03 01:25:00|1696.3|1694.3|1697.2|1695.2|1699.1|1697.1|1696.1|1693.7|449
1583199000000|2020-03-03 01:30:00|1697.1|1695.1|1695.9|1693.9|1697.3|1695.2|1695.5|1693.5|386
1583199300000|2020-03-03 01:35:00|1695.8|1693.8|1695.1|1693.1|1695.9|1693.9|1694|1692|436
1583199600000|2020-03-03 01:40:00|1695.2|1693.2|1692.7|1690.7|1696.1|1694.1|1692.1|1690.1|351
1583199900000|2020-03-03 01:45:00|1692.8|1690.8|1693.9|1691.9|1694.7|1692.7|1691.6|1689.4|401
1583200200000|2020-03-03 01:50:00|1693.8|1691.8|1696|1694|1697.6|1695.1|1693.5|1691.3|332
1583200500000|2020-03-03 01:55:00|1696.1|1694.1|1695.5|1693.5|1696.2|1694.2|1694.7|1692.6|241
1583200800000|2020-03-03 02:00:00|1695.3|1693.3|1695.1|1693.1|1696.7|1694.4|1694.8|1692.6|264
1583201100000|2020-03-03 02:05:00|1695|1693|1695.5|1693.5|1695.8|1693.6|1693|1690.6|345
1583201400000|2020-03-03 02:10:00|1695.6|1693.6|1697.4|1695.4|1698.5|1696.3|1695.4|1693.4|446
1583201700000|2020-03-03 02:15:00|1697.5|1695.5|1696.6|1694.6|1697.6|1695.5|1695.8|1693.3|183
1583202000000|2020-03-03 02:20:00|1696.5|1694.5|1696.2|1694.2|1697.7|1695.4|1696.1|1694|221
1583202300000|2020-03-03 02:25:00|1696.3|1694.3|1695.9|1693.9|1696.5|1694.4|1695.1|1693.1|168
1583202600000|2020-03-03 02:30:00|1696|1694|1696.6|1694.6|1697.5|1695.3|1695.8|1693.8|343
1583202900000|2020-03-03 02:35:00|1696.7|1694.7|1695.9|1693.9|1697.7|1695.5|1695.1|1692.8|247
1583203200000|2020-03-03 02:40:00|1696|1694|1696.8|1694.8|1698.4|1696.4|1696|1693.8|251
1583203500000|2020-03-03 02:45:00|1696.7|1694.7|1695.4|1693.4|1697.1|1695.1|1695.2|1692.7|192
1583203800000|2020-03-03 02:50:00|1695.5|1693.5|1694.4|1692.4|1696.1|1693.7|1693.4|1690.8|218
1583204100000|2020-03-03 02:55:00|1694.3|1692.3|1695|1693|1695.3|1693.3|1693.7|1691.7|222
1583204400000|2020-03-03 03:00:00|1694.9|1692.9|1692.4|1690.4|1694.9|1692.9|1692.3|1690.3|216
1583204700000|2020-03-03 03:05:00|1692.3|1690.3|1692|1690|1693|1691|1691|1688.4|442
1583205000000|2020-03-03 03:10:00|1692.1|1690.1|1691.9|1689.9|1692.9|1690.9|1691.7|1689.4|189
1583205300000|2020-03-03 03:15:00|1692.1|1690.1|1693|1691|1693.5|1691.2|1691.7|1689.3|269
1583205600000|2020-03-03 03:20:00|1692.9|1690.9|1693.4|1691.4|1694.5|1692.4|1692.9|1690.6|202
1583205900000|2020-03-03 03:25:00|1693.5|1691.5|1693.6|1691.6|1694.3|1692.1|1692.9|1690.6|276
1583206200000|2020-03-03 03:30:00|1693.3|1691.3|1694.3|1692.3|1696.3|1694.3|1692.8|1690.2|199
1583206500000|2020-03-03 03:35:00|1694.8|1691.8|1694.6|1691.6|1695.1|1692.7|1693.9|1691.2|155
1583206800000|2020-03-03 03:40:00|1694.5|1691.5|1693.8|1690.8|1694.9|1692.4|1693.2|1690.6|162
1583207100000|2020-03-03 03:45:00|1693.9|1690.9|1693.5|1691.5|1694.5|1691.8|1693.2|1690.6|130
1583207400000|2020-03-03 03:50:00|1693.4|1691.4|1692.9|1690.9|1693.6|1691.4|1692.8|1690.6|74
1583207700000|2020-03-03 03:55:00|1693|1691|1692.8|1690.8|1693.2|1691.2|1692.7|1690.7|57
1583208000000|2020-03-03 04:00:00|1692.7|1690.7|1692.2|1690.2|1692.8|1690.8|1691.8|1689.8|117
1583208300000|2020-03-03 04:05:00|1692.1|1690.1|1692.4|1690.4|1693.2|1690.9|1691.9|1689.7|141
1583208600000|2020-03-03 04:10:00|1692.5|1690.5|1693.2|1691.2|1693.2|1691.2|1692.2|1689.8|103
1583208900000|2020-03-03 04:15:00|1693|1691|1692.7|1690.7|1693.3|1691.3|1692.2|1690.1|116
1583209200000|2020-03-03 04:20:00|1692.6|1690.6|1694.9|1691.9|1695.8|1693.4|1692.5|1690.1|234
1583209500000|2020-03-03 04:25:00|1695|1692|1694|1691|1695.1|1692.7|1692.8|1690.3|188
1583209800000|2020-03-03 04:30:00|1693.9|1690.9|1692.7|1690.7|1695|1692.6|1692.6|1690.3|152
1583210100000|2020-03-03 04:35:00|1692.8|1690.8|1691.8|1689.8|1693.6|1691.2|1690.5|1688.1|159
1583210400000|2020-03-03 04:40:00|1691.9|1689.9|1692.7|1690.7|1693.1|1690.8|1691.7|1689.2|154
1583210700000|2020-03-03 04:45:00|1692.8|1690.8|1691.7|1689.7|1693.2|1691.2|1691.3|1689.3|126
1583211000000|2020-03-03 04:50:00|1691.6|1689.6|1692.2|1690.2|1693.3|1690.7|1691.4|1689.4|107
1583211300000|2020-03-03 04:55:00|1692.4|1690.4|1693.9|1691.9|1694.5|1692.1|1692.3|1689.9|123
1583211600000|2020-03-03 05:00:00|1694|1692|1693.3|1691.3|1694.5|1692|1692.6|1690.5|163
1583211900000|2020-03-03 05:05:00|1693.4|1691.4|1694.1|1692.1|1694.6|1692.2|1693.4|1690.8|115
1583212200000|2020-03-03 05:10:00|1694.5|1691.5|1693.6|1691.6|1695|1692.5|1693.2|1691.1|144
1583212500000|2020-03-03 05:15:00|1693.7|1691.7|1693.1|1691.1|1693.8|1691.8|1692.7|1690.7|77
1583212800000|2020-03-03 05:20:00|1692.9|1690.9|1692.9|1690.9|1693.6|1691.3|1692.6|1690.3|106
1583213100000|2020-03-03 05:25:00|1692.8|1690.8|1692.7|1690.7|1693.5|1691.3|1692.1|1690|129
1583213400000|2020-03-03 05:30:00|1692.8|1690.8|1689.1|1687.1|1693.2|1691.2|1688.9|1686.6|406
1583213700000|2020-03-03 05:35:00|1689.2|1687.2|1690.4|1688.4|1691.1|1688.9|1688.5|1686.5|242
1583214000000|2020-03-03 05:40:00|1690.5|1688.5|1690.4|1688.4|1691.5|1689.3|1689.9|1687.9|190
1583214300000|2020-03-03 05:45:00|1690.3|1688.3|1690.7|1688.7|1691.6|1689.6|1690.3|1688.1|185
1583214600000|2020-03-03 05:50:00|1690.8|1688.8|1689.5|1687.5|1690.8|1688.8|1688.8|1686.8|164
1583214900000|2020-03-03 05:55:00|1689.7|1687.7|1689.6|1687.6|1690.8|1688.2|1688.8|1686.6|168
1583215200000|2020-03-03 06:00:00|1689.7|1687.7|1689.8|1687.8|1691|1689|1689.5|1687.1|213
1583215500000|2020-03-03 06:05:00|1689.9|1687.9|1686.9|1684.9|1690.7|1688.7|1686.3|1684.3|259
1583215800000|2020-03-03 06:10:00|1686.8|1684.8|1679.5|1677.5|1687.9|1685.9|1676.8|1674.8|678
1583216100000|2020-03-03 06:15:00|1679.4|1677.4|1680.7|1678.7|1682.5|1680.5|1678.5|1676.2|545
1583216400000|2020-03-03 06:20:00|1680.8|1678.8|1683.2|1681.2|1683.5|1681.4|1680|1677.7|363
1583216700000|2020-03-03 06:25:00|1683.1|1681.1|1681.4|1679.4|1683.3|1681.3|1680.8|1678.8|269
1583217000000|2020-03-03 06:30:00|1681.1|1679.1|1683.5|1681.5|1685.7|1683.7|1681.1|1679.1|278
1583217300000|2020-03-03 06:35:00|1683.6|1681.6|1681.1|1679.1|1683.9|1681.9|1680.4|1678.3|369
1583217600000|2020-03-03 06:40:00|1681.2|1679.2|1679.3|1677.3|1681.9|1679.9|1679|1677|288
1583217900000|2020-03-03 06:45:00|1679.4|1677.4|1679.2|1677.2|1680.3|1678.3|1678.7|1676.7|287
1583218200000|2020-03-03 06:50:00|1679.1|1677.1|1679.5|1677.5|1680|1677.8|1678.3|1676.3|222
1583218500000|2020-03-03 06:55:00|1679.6|1677.6|1679.9|1677.9|1680.8|1678.8|1679.4|1677.4|185
1583218800000|2020-03-03 07:00:00|1680|1678|1678.5|1676.5|1680.7|1678.7|1678.5|1676.5|200
1583219100000|2020-03-03 07:05:00|1678.6|1676.6|1681.9|1679.9|1682.8|1680.8|1678.2|1676.2|281
1583219400000|2020-03-03 07:10:00|1682|1680|1681.2|1679.2|1682.1|1680.1|1680.7|1678.6|234
1583219700000|2020-03-03 07:15:00|1681.3|1679.3|1679.8|1677.8|1682.3|1680.1|1679.8|1677.8|201
1583220000000|2020-03-03 07:20:00|1679.9|1677.9|1680.7|1678.7|1681.1|1679.1|1679.7|1677.7|211
1583220300000|2020-03-03 07:25:00|1680.8|1678.8|1679.7|1677.7|1681|1679|1679.1|1677.1|174
1583220600000|2020-03-03 07:30:00|1679.6|1677.6|1679.9|1677.9|1680.2|1678.2|1678.2|1676.2|188
1583220900000|2020-03-03 07:35:00|1679.7|1677.7|1681|1679|1681.4|1679.3|1679.2|1677.1|271
1583221200000|2020-03-03 07:40:00|1681.1|1679.1|1681.2|1679.2|1681.4|1679.4|1680.2|1678.2|212
1583221500000|2020-03-03 07:45:00|1681.3|1679.3|1681.4|1679.4|1682.8|1680.8|1681|1679|175
1583221800000|2020-03-03 07:50:00|1681.3|1679.3|1681.4|1679.4|1681.6|1679.6|1680.4|1678.4|133
1583222100000|2020-03-03 07:55:00|1681.3|1679.3|1679.3|1677.3|1681.5|1679.5|1678.9|1676.7|236
1583222400000|2020-03-03 08:00:00|1678.9|1676.9|1679.3|1677.3|1679.4|1677.4|1677.7|1675.7|227
1583222700000|2020-03-03 08:05:00|1679.4|1677.4|1680.4|1678.4|1680.4|1678.4|1678.7|1676.7|232
1583223000000|2020-03-03 08:10:00|1680.3|1678.3|1679.7|1677.7|1680.3|1678.3|1679.2|1677.2|156
1583223300000|2020-03-03 08:15:00|1679.9|1677.9|1678.4|1676.4|1680.4|1678.4|1678.1|1676.1|199
1583223600000|2020-03-03 08:20:00|1678.5|1676.5|1678.4|1676.4|1679.6|1677.6|1678.1|1676.1|176
1583223900000|2020-03-03 08:25:00|1678.3|1676.3|1678.7|1676.7|1678.9|1676.9|1677.2|1675.2|153
1583224200000|2020-03-03 08:30:00|1678.6|1676.6|1676.7|1674.7|1678.7|1676.7|1676.4|1674.2|210
1583224500000|2020-03-03 08:35:00|1676.8|1674.8|1677.1|1675.1|1677.9|1675.8|1676.7|1674.7|185
1583224800000|2020-03-03 08:40:00|1676.7|1674.7|1678.7|1676.7|1678.7|1676.7|1676.6|1674.6|145
1583225100000|2020-03-03 08:45:00|1678.6|1676.6|1679.1|1677.1|1679.7|1677.4|1678.2|1676.2|230
1583225400000|2020-03-03 08:50:00|1678.9|1676.9|1678.7|1676.7|1679.3|1677.3|1678.6|1676.6|104
1583225700000|2020-03-03 08:55:00|1678.8|1676.8|1677.8|1675.8|1678.9|1676.9|1677.7|1675.7|101
1583226000000|2020-03-03 09:00:00|1677.9|1675.9|1679.6|1677.6|1679.7|1677.7|1677.8|1675.6|155
1583226300000|2020-03-03 09:05:00|1679.7|1677.7|1678.6|1676.6|1679.8|1677.8|1678.6|1676.6|157
1583226600000|2020-03-03 09:10:00|1678.7|1676.7|1679.3|1677.3|1679.4|1677.4|1678.5|1676.5|166
1583226900000|2020-03-03 09:15:00|1679.4|1677.4|1678.4|1676.4|1679.8|1677.8|1678.3|1676.3|113
1583227200000|2020-03-03 09:20:00|1678.3|1676.3|1678.6|1676.6|1678.9|1676.9|1677.7|1675.7|150
1583227500000|2020-03-03 09:25:00|1678.7|1676.7|1677.3|1675.3|1679|1677|1677.3|1675.3|144
1583227800000|2020-03-03 09:30:00|1677.2|1675.2|1678.3|1676.3|1679.4|1677.4|1677.2|1675.2|185
1583228100000|2020-03-03 09:35:00|1678.4|1676.4|1680.6|1678.6|1680.9|1678.9|1678.3|1676.3|138
1583228400000|2020-03-03 09:40:00|1680.7|1678.7|1681.2|1679.2|1681.7|1679.7|1680.4|1678.4|172
1583228700000|2020-03-03 09:45:00|1681.3|1679.3|1680.9|1678.9|1681.7|1679.7|1680.9|1678.9|155
1583229000000|2020-03-03 09:50:00|1681.1|1679.1|1680.4|1678.4|1681.4|1679.4|1679.9|1677.9|148
1583229300000|2020-03-03 09:55:00|1680.3|1678.3|1682.1|1680.1|1682.4|1680.4|1679.8|1677.8|142
1583229600000|2020-03-03 10:00:00|1682.2|1680.2|1681.1|1679.1|1682.6|1680.6|1681|1679|110
1583229900000|2020-03-03 10:05:00|1681.2|1679.2|1681.6|1679.6|1681.9|1679.9|1680.4|1678.4|153
1583230200000|2020-03-03 10:10:00|1681.5|1679.5|1682.6|1680.6|1682.8|1680.8|1681.3|1679.3|168
1583230500000|2020-03-03 10:15:00|1682.5|1680.5|1683.2|1681.2|1683.7|1681.7|1682.5|1680.5|101
1583230800000|2020-03-03 10:20:00|1683.3|1681.3|1683.2|1681.2|1683.8|1681.8|1682.7|1680.7|123
1583231100000|2020-03-03 10:25:00|1683.1|1681.1|1683|1681|1683.2|1681.2|1681.9|1679.9|184
1583231400000|2020-03-03 10:30:00|1682.8|1680.8|1683.7|1681.7|1684.5|1682.5|1682.8|1680.6|177
1583231700000|2020-03-03 10:35:00|1683.6|1681.6|1685.6|1683.6|1686.7|1684.3|1683|1681|167
1583232000000|2020-03-03 10:40:00|1685.7|1683.7|1684.2|1682.2|1686.6|1684.6|1684.1|1682|150
1583232300000|2020-03-03 10:45:00|1684.1|1682.1|1682.7|1680.7|1684.5|1682.5|1682.3|1680.3|127
1583232600000|2020-03-03 10:50:00|1682.6|1680.6|1682|1680|1683.1|1680.7|1681.5|1679.5|113
1583232900000|2020-03-03 10:55:00|1682.1|1680.1|1682.1|1680.1|1683|1680.7|1681.5|1679.5|113
1583233200000|2020-03-03 11:00:00|1682.2|1680.2|1681.9|1679.9|1682.6|1680.5|1681.8|1679.5|94
1583233500000|2020-03-03 11:05:00|1681.7|1679.7|1683.6|1681.6|1686|1683.5|1681.6|1679.6|273
1583233800000|2020-03-03 11:10:00|1683.9|1681.9|1684.7|1682.7|1685.8|1683.6|1683.9|1681.8|247
1583234100000|2020-03-03 11:15:00|1684.6|1682.6|1684.7|1682.7|1685.7|1683.7|1684.1|1682.1|143
1583234400000|2020-03-03 11:20:00|1684.8|1682.8|1684.5|1682.5|1684.9|1682.9|1684|1682|100
1583234700000|2020-03-03 11:25:00|1684.6|1682.6|1686.9|1683.9|1687.2|1685.2|1684.2|1682.2|237
1583235000000|2020-03-03 11:30:00|1686.6|1684.6|1684.9|1682.9|1686.6|1684.6|1684.1|1682.1|213
1583235300000|2020-03-03 11:35:00|1685|1683|1683.7|1681.7|1685.8|1683.3|1683.7|1681.7|153
1583235600000|2020-03-03 11:40:00|1683.6|1681.6|1682.9|1680.9|1684.6|1682.2|1682.6|1680.6|184
1583235900000|2020-03-03 11:45:00|1683|1681|1682.5|1680.5|1683.7|1681.7|1682.4|1680.4|196
1583236200000|2020-03-03 11:50:00|1682.4|1680.4|1681.7|1679.7|1682.4|1680.4|1681.6|1679.6|126
1583236500000|2020-03-03 11:55:00|1681.6|1679.6|1681.7|1679.7|1682.1|1680.1|1680.9|1678.9|160
1583236800000|2020-03-03 12:00:00|1681.6|1679.6|1682.7|1680.7|1682.7|1680.7|1680.8|1678.8|241
1583237100000|2020-03-03 12:05:00|1682.9|1680.9|1686.2|1684.2|1686.5|1684.5|1682.4|1680.4|202
1583237400000|2020-03-03 12:10:00|1686.1|1684.1|1686.7|1684.7|1686.8|1684.8|1684.8|1682.5|223
1583237700000|2020-03-03 12:15:00|1686.8|1684.8|1684.7|1682.7|1688.1|1685.5|1684.7|1682.7|312
1583238000000|2020-03-03 12:20:00|1684.8|1682.8|1684.7|1682.7|1685.6|1683|1683.3|1680.9|237
1583238300000|2020-03-03 12:25:00|1685.3|1683.3|1684.2|1681.2|1685.7|1683.4|1683.2|1681.1|236
1583238600000|2020-03-03 12:30:00|1684|1681|1683.8|1681.8|1684.5|1682.1|1681.9|1679.4|297
1583238900000|2020-03-03 12:35:00|1683.7|1681.7|1684.9|1682.9|1685.5|1683.1|1682.3|1679.9|457
1583239200000|2020-03-03 12:40:00|1684.8|1682.8|1687|1685|1687.8|1685.4|1684.8|1682.5|327
1583239500000|2020-03-03 12:45:00|1686.8|1684.8|1685.5|1683.5|1686.9|1684.9|1684.6|1682.3|420
1583239800000|2020-03-03 12:50:00|1685.4|1683.4|1684.3|1682.3|1685.8|1683.5|1683.8|1681.4|209
1583240100000|2020-03-03 12:55:00|1684.4|1682.4|1685.6|1682.6|1686.3|1683.8|1683.4|1681.2|244
1583240400000|2020-03-03 13:00:00|1685.1|1683.1|1683.4|1680.4|1685.8|1683.5|1681.9|1679.7|237
1583240700000|2020-03-03 13:05:00|1683.7|1680.7|1682.4|1680.4|1684.3|1681.8|1681.5|1678.9|215
1583241000000|2020-03-03 13:10:00|1682.5|1680.5|1683|1681|1683.3|1681.3|1681.3|1679.3|226
1583241300000|2020-03-03 13:15:00|1683.1|1681.1|1684.7|1682.7|1685.2|1683.2|1682.9|1680.5|190
1583241600000|2020-03-03 13:20:00|1684.6|1682.6|1680.5|1678.5|1685|1683|1680.4|1678.4|263
1583241900000|2020-03-03 13:25:00|1680.4|1678.4|1683.2|1681.2|1684.9|1682.3|1679.8|1677.8|274
1583242200000|2020-03-03 13:30:00|1683.1|1681.1|1681.3|1679.3|1683.7|1681.3|1680.3|1678.3|239
1583242500000|2020-03-03 13:35:00|1681.4|1679.4|1681.8|1679.8|1682.3|1680|1680.9|1678.4|264
1583242800000|2020-03-03 13:40:00|1681.9|1679.9|1681.7|1679.7|1682.9|1680.7|1680.1|1678.1|250
1583243100000|2020-03-03 13:45:00|1681.6|1679.6|1682.6|1680.6|1682.8|1680.7|1681.1|1679.1|231
1583243400000|2020-03-03 13:50:00|1682.5|1680.5|1683.2|1681.2|1683.7|1681.6|1681.7|1679.7|193
1583243700000|2020-03-03 13:55:00|1683.1|1681.1|1684.4|1682.4|1685.9|1683.8|1682.2|1680.2|243
1583244000000|2020-03-03 14:00:00|1684.3|1682.3|1683.8|1681.8|1685.2|1683|1682.8|1680.8|189
1583244300000|2020-03-03 14:05:00|1683.9|1681.9|1683.2|1681.2|1684.3|1682.3|1682.6|1680.6|189
1583244600000|2020-03-03 14:10:00|1683.1|1681.1|1684.6|1682.6|1684.8|1682.8|1682.7|1680.7|167
1583244900000|2020-03-03 14:15:00|1684.7|1682.7|1686.6|1684.6|1687.1|1684.7|1684.1|1682.1|214
1583245200000|2020-03-03 14:20:00|1686.5|1684.5|1685.1|1683.1|1686.8|1684.8|1684.9|1682.9|175
1583245500000|2020-03-03 14:25:00|1685.2|1683.2|1686.2|1684.2|1686.6|1684.6|1685.1|1683.1|192
1583245800000|2020-03-03 14:30:00|1686.1|1684.1|1685.2|1683.2|1686.6|1684.6|1683.6|1681.6|329
1583246100000|2020-03-03 14:35:00|1685.3|1683.3|1686.9|1684.9|1689.1|1687|1683.9|1681.9|301
1583246400000|2020-03-03 14:40:00|1687|1685|1683.9|1681.9|1687.1|1685.1|1683.8|1681.8|346
1583246700000|2020-03-03 14:45:00|1683.8|1681.8|1685.9|1683.9|1686.6|1684.6|1683.7|1681.7|239
1583247000000|2020-03-03 14:50:00|1686|1684|1689.8|1687.8|1690.6|1688.6|1685.4|1683.1|308
1583247300000|2020-03-03 14:55:00|1689.6|1687.6|1691.5|1689.5|1691.9|1689.9|1688.1|1686.1|326
1583247600000|2020-03-03 15:00:00|1691.4|1689.4|1703.2|1700.2|1708|1705.4|1691.4|1689.4|679
1583247900000|2020-03-03 15:05:00|1703.1|1700.1|1704.5|1701.5|1707.3|1705.3|1702.5|1700|844
1583248200000|2020-03-03 15:10:00|1704.7|1701.7|1709.9|1706.9|1715.1|1712.5|1703.8|1701.6|866
1583248500000|2020-03-03 15:15:00|1709.4|1706.4|1712.9|1709.9|1714.4|1711.5|1701.9|1699.3|785
1583248800000|2020-03-03 15:20:00|1713|1710|1717.6|1714.6|1720|1717.3|1712.2|1709.7|756
1583249100000|2020-03-03 15:25:00|1718|1715|1719.4|1716.4|1723.4|1720.7|1717.3|1715|857
1583249400000|2020-03-03 15:30:00|1719.7|1716.7|1725.6|1723.6|1726.7|1724.5|1719.1|1716.7|889
1583249700000|2020-03-03 15:35:00|1725.9|1723.9|1738|1735|1738.1|1735.4|1725.9|1723.4|901
1583250000000|2020-03-03 15:40:00|1737.8|1734.8|1742.9|1739.9|1748.9|1746.1|1735.3|1732.8|1047
1583250300000|2020-03-03 15:45:00|1743|1740|1737.8|1734.8|1743.9|1741.1|1733.8|1731.6|956
1583250600000|2020-03-03 15:50:00|1737.9|1734.9|1732.9|1729.9|1738.1|1735.2|1725.1|1722.7|852
1583250900000|2020-03-03 15:55:00|1732.7|1729.7|1729.1|1726.1|1735|1732|1726.5|1723.7|774
1583251200000|2020-03-03 16:00:00|1729|1726|1737|1735|1737.6|1735.1|1728|1725.5|646
1583251500000|2020-03-03 16:05:00|1736.9|1734.9|1736.3|1733.3|1739.5|1736.8|1731.5|1728.8|899
1583251800000|2020-03-03 16:10:00|1736.2|1733.2|1729.5|1726.5|1737|1734.1|1727|1724.5|862
1583252100000|2020-03-03 16:15:00|1729.4|1726.4|1719.7|1717.7|1732.4|1730|1719.2|1716.7|863
1583252400000|2020-03-03 16:20:00|1720.3|1717.3|1712|1710|1721.8|1719.2|1711.8|1709.6|883
1583252700000|2020-03-03 16:25:00|1712.6|1709.6|1718|1715|1722.5|1719.8|1712.3|1709.3|837
1583253000000|2020-03-03 16:30:00|1718.6|1715.6|1722.9|1720.9|1723.6|1721|1717.3|1714.9|723
1583253300000|2020-03-03 16:35:00|1723.6|1720.6|1725.2|1723.2|1725.7|1723.3|1721.9|1719.5|700
1583253600000|2020-03-03 16:40:00|1725.3|1723.3|1728.2|1726.2|1728.3|1726.3|1721.8|1719.1|663
1583253900000|2020-03-03 16:45:00|1728.3|1726.3|1728.8|1726.8|1731.4|1729|1726.9|1724.2|701
1583254200000|2020-03-03 16:50:00|1729.3|1726.3|1730.4|1728.4|1731.2|1728.8|1726|1723.5|681
1583254500000|2020-03-03 16:55:00|1730.7|1728.7|1726.3|1723.3|1732.2|1729.8|1725.9|1723.3|679
1583254800000|2020-03-03 17:00:00|1725.8|1723.8|1725.1|1723.1|1726.9|1724.4|1721.7|1719|836
1583255100000|2020-03-03 17:05:00|1725.2|1723.2|1722.5|1719.5|1725.7|1723.2|1720.9|1718.4|583
1583255400000|2020-03-03 17:10:00|1722.7|1719.7|1723.6|1720.6|1724.2|1721.7|1720|1717.1|630
1583255700000|2020-03-03 17:15:00|1723|1721|1722|1719|1727.4|1724.4|1720.7|1718|652
1583256000000|2020-03-03 17:20:00|1721.6|1719.6|1723.2|1720.2|1723.3|1720.8|1719.8|1717.2|564
1583256300000|2020-03-03 17:25:00|1723.1|1720.1|1726.2|1724.2|1727.9|1725.3|1721.7|1719.1|604
1583256600000|2020-03-03 17:30:00|1726.3|1724.3|1727.2|1724.2|1728.1|1725.6|1725.2|1722.7|494
1583256900000|2020-03-03 17:35:00|1727.1|1724.1|1722.6|1720.6|1729.4|1726.9|1722.1|1719.4|613
1583257200000|2020-03-03 17:40:00|1722.5|1720.5|1722.6|1720.6|1723.3|1720.8|1719.7|1717|617
1583257500000|2020-03-03 17:45:00|1722.4|1720.4|1720.7|1718.7|1723.1|1720.8|1719.6|1717|480
1583257800000|2020-03-03 17:50:00|1720.6|1718.6|1723.8|1720.8|1724.2|1721.8|1720.1|1717.6|487
1583258100000|2020-03-03 17:55:00|1723.9|1720.9|1722.1|1719.1|1725.1|1722.6|1721.3|1718.7|434
1583258400000|2020-03-03 18:00:00|1722.2|1719.2|1724.4|1721.4|1725.7|1723.2|1721.7|1719.1|502
1583258700000|2020-03-03 18:05:00|1724.3|1721.3|1725.3|1722.3|1726.3|1723.8|1723.2|1720.7|490
1583259000000|2020-03-03 18:10:00|1724.8|1722.8|1725.7|1722.7|1727.3|1724.7|1723.7|1721.2|534
1583259300000|2020-03-03 18:15:00|1725.2|1723.2|1724.9|1721.9|1728.6|1726.1|1723.6|1721|511
1583259600000|2020-03-03 18:20:00|1725|1722|1720.2|1717.2|1727.1|1724.5|1718.6|1716.4|806
1583259900000|2020-03-03 18:25:00|1719.6|1717.6|1722.5|1719.5|1723.8|1721.1|1718.8|1716.3|789
1583260200000|2020-03-03 18:30:00|1722.4|1719.4|1723.4|1720.4|1724.7|1722.1|1720.7|1718.2|617
1583260500000|2020-03-03 18:35:00|1723.3|1720.3|1721.9|1719.9|1725|1722.4|1720.1|1717.6|485
1583260800000|2020-03-03 18:40:00|1722.2|1719.2|1722.5|1720.5|1724.1|1721.5|1718.8|1716.3|520
1583261100000|2020-03-03 18:45:00|1722.4|1720.4|1729|1726|1729.5|1727|1722.2|1719.5|542
1583261400000|2020-03-03 18:50:00|1728.6|1726.6|1729.4|1727.4|1730.6|1728.1|1727.2|1724.7|477
1583261700000|2020-03-03 18:55:00|1729.8|1726.8|1728.1|1725.1|1729.8|1726.8|1726.2|1723.9|495
1583262000000|2020-03-03 19:00:00|1728|1725|1726.9|1724.9|1728.7|1726.2|1726|1723.6|505
1583262300000|2020-03-03 19:05:00|1726.8|1724.8|1723|1720|1729.7|1726.7|1722.4|1719.9|658
1583262600000|2020-03-03 19:10:00|1722.9|1719.9|1712.6|1709.6|1723|1720|1711|1708.5|840
1583262900000|2020-03-03 19:15:00|1712.5|1709.5|1716.6|1713.6|1718.6|1716.2|1711.2|1708.8|800
1583263200000|2020-03-03 19:20:00|1716.7|1713.7|1714.3|1711.3|1718.3|1715.8|1712.4|1709.9|734
1583263500000|2020-03-03 19:25:00|1713.8|1711.8|1716|1713|1718.4|1715.4|1713.2|1710.5|619
1583263800000|2020-03-03 19:30:00|1716.1|1713.1|1715.5|1712.5|1718.6|1716.2|1713.6|1711.2|603
1583264100000|2020-03-03 19:35:00|1715.7|1712.7|1710.4|1707.4|1716.7|1714.2|1709.6|1706.8|707
1583264400000|2020-03-03 19:40:00|1710.1|1708.1|1713.5|1711.5|1714.2|1711.7|1708.5|1706.4|725
1583264700000|2020-03-03 19:45:00|1713.7|1711.7|1710.9|1707.9|1716|1713.2|1710.1|1707.6|603
1583265000000|2020-03-03 19:50:00|1711|1708|1710.9|1707.9|1713.4|1710.7|1707.8|1705.8|548
1583265300000|2020-03-03 19:55:00|1710.5|1708.5|1704.2|1702.2|1712.3|1709.7|1704.2|1701.8|685
1583265600000|2020-03-03 20:00:00|1704.3|1702.3|1713.6|1710.6|1713.6|1710.7|1704.2|1702|648
1583265900000|2020-03-03 20:05:00|1712.9|1710.9|1715.4|1712.4|1715.7|1713.3|1712.2|1709.8|621
1583266200000|2020-03-03 20:10:00|1715.8|1712.8|1716.3|1713.3|1717.2|1715.2|1713|1710.7|535
1583266500000|2020-03-03 20:15:00|1716.4|1713.4|1715.2|1713.2|1716.9|1714.4|1715|1712.3|382
1583266800000|2020-03-03 20:20:00|1715.3|1713.3|1709.2|1706.2|1716.3|1713.8|1708.7|1706.2|470
1583267100000|2020-03-03 20:25:00|1709.1|1706.1|1714.4|1712.4|1715.3|1712.8|1708.7|1706.1|516
1583267400000|2020-03-03 20:30:00|1714.3|1712.3|1714.4|1711.4|1715.4|1713|1710.7|1708.2|473
1583267700000|2020-03-03 20:35:00|1714.5|1711.5|1711.2|1708.2|1716|1713.5|1710|1707.3|562
1583268000000|2020-03-03 20:40:00|1711.1|1708.1|1715.1|1713.1|1716.1|1713.6|1709.7|1707.1|517
1583268300000|2020-03-03 20:45:00|1715.5|1712.5|1716.2|1714.2|1718.3|1715.8|1714.5|1711.9|506
1583268600000|2020-03-03 20:50:00|1716.1|1714.1|1715.8|1713.8|1717.3|1714.8|1714.2|1711.7|502
1583268900000|2020-03-03 20:55:00|1716.2|1713.2|1716.7|1714.7|1718.2|1715.7|1715.2|1712.6|559
1583269200000|2020-03-03 21:00:00|1716.9|1714.9|1717.4|1714.4|1718.1|1715.3|1715.2|1712.3|351
1583269500000|2020-03-03 21:05:00|1717.5|1714.5|1717.2|1714.2|1718.1|1715.3|1716.6|1713.6|179
1583269800000|2020-03-03 21:10:00|1717.1|1714.1|1719|1717|1720.2|1717.7|1716.7|1713.8|221
1583270100000|2020-03-03 21:15:00|1718.9|1716.9|1719.9|1716.9|1719.9|1717.3|1718.8|1716|128
1583270400000|2020-03-03 21:20:00|1719.8|1716.8|1720.3|1717.3|1721.3|1718.9|1719.2|1716.4|144
1583270700000|2020-03-03 21:25:00|1720.4|1717.4|1719.8|1716.8|1720.5|1717.6|1718.8|1715.8|121
1583271000000|2020-03-03 21:30:00|1719.9|1716.9|1719.2|1717.2|1721.2|1718.5|1718.8|1716.3|148
1583271300000|2020-03-03 21:35:00|1719.1|1717.1|1719.9|1717.9|1721|1718.5|1718.8|1716.4|111
1583271600000|2020-03-03 21:40:00|1719.8|1717.8|1721.2|1718.2|1721.3|1718.9|1719.6|1717.1|115
1583271900000|2020-03-03 21:45:00|1721.5|1718.5|1721.5|1718.5|1721.9|1719.4|1720.4|1718|143
1583272200000|2020-03-03 21:50:00|1721.4|1718.4|1722.3|1720.3|1722.6|1720.5|1720.3|1717.8|130
1583272500000|2020-03-03 21:55:00|1723.1|1720.1|1724|1720.2|1725.2|1721.3|1722.5|1719.6|219
1583276400000|2020-03-03 23:00:00|1721.5|1718.5|1726.7|1723.7|1727.6|1724.6|1719.9|1716.9|390
1583276700000|2020-03-03 23:05:00|1726.5|1723.5|1731.7|1728.7|1732.5|1729.8|1726.2|1723.2|252
1583277000000|2020-03-03 23:10:00|1731.8|1728.8|1731.3|1728.3|1734.1|1731.1|1729|1726|231
1583277300000|2020-03-03 23:15:00|1731.4|1728.4|1731.2|1728.2|1735.5|1732.5|1730.4|1727.6|358
1583277600000|2020-03-03 23:20:00|1731|1728|1730.3|1727.3|1732.1|1729.3|1728.1|1725.5|292
1583277900000|2020-03-03 23:25:00|1730.2|1727.2|1729|1727|1731.7|1729|1727.5|1725.1|293
1583278200000|2020-03-03 23:30:00|1729.1|1727.1|1729.4|1726.4|1730|1727.8|1727.4|1724.8|274
1583278500000|2020-03-03 23:35:00|1729.6|1726.6|1727.7|1724.7|1731.2|1728.4|1727.2|1724.7|270
1583278800000|2020-03-03 23:40:00|1727.6|1724.6|1728.7|1726.7|1729.1|1726.9|1725.5|1723.1|229
1583279100000|2020-03-03 23:45:00|1728.9|1726.9|1726.1|1724.1|1730.7|1728.1|1726|1723.5|287
1583279400000|2020-03-03 23:50:00|1726.4|1724.4|1727.9|1725.9|1728.6|1726.3|1725.6|1723|152
1583279700000|2020-03-03 23:55:00|1727.8|1725.8|1727.8|1724.8|1728.7|1726.3|1726.4|1723.6|205
1583280000000|2020-03-04 00:00:00|1728|1725|1725.8|1722.8|1728.8|1726.3|1724.6|1722.2|230
1583280300000|2020-03-04 00:05:00|1725.9|1722.9|1725.9|1722.9|1726.5|1723.6|1723.5|1721.4|302
1583280600000|2020-03-04 00:10:00|1725.8|1722.8|1728.2|1725.2|1728.2|1725.6|1724.5|1722|228
1583280900000|2020-03-04 00:15:00|1728.3|1725.3|1727.4|1724.4|1728.6|1726.3|1725.8|1723.3|267
1583281200000|2020-03-04 00:20:00|1727.5|1724.5|1726.2|1724.2|1728|1725.4|1725.4|1723.3|195
1583281500000|2020-03-04 00:25:00|1726.3|1724.3|1727.2|1724.2|1728.3|1726.1|1726|1723.6|189
1583281800000|2020-03-04 00:30:00|1727.4|1724.4|1725.8|1723.8|1727.7|1725.2|1725|1722.8|276
1583282100000|2020-03-04 00:35:00|1725.4|1723.4|1728.8|1726.8|1729.5|1726.9|1725.4|1723.4|282
1583282400000|2020-03-04 00:40:00|1728.9|1726.9|1727.3|1725.3|1729|1726.9|1726.5|1724.2|249
1583282700000|2020-03-04 00:45:00|1727.4|1725.4|1726.4|1723.4|1727.9|1725.5|1725.5|1723.2|206
1583283000000|2020-03-04 00:50:00|1725.9|1723.9|1725.6|1722.6|1725.9|1723.9|1723.7|1721.2|213
1583283300000|2020-03-04 00:55:00|1725.5|1722.5|1728.9|1725.9|1729.1|1726.9|1724.1|1721.7|209
1583283600000|2020-03-04 01:00:00|1729|1726|1722.9|1720.9|1734.3|1731.6|1722.2|1720.2|1143
1583283900000|2020-03-04 01:05:00|1722.8|1720.8|1722.2|1720.2|1724.8|1722.3|1721|1718.7|738
1583284200000|2020-03-04 01:10:00|1722|1720|1721.7|1719.7|1723.8|1721.5|1718.2|1715.7|740
1583284500000|2020-03-04 01:15:00|1721.8|1719.8|1724.6|1722.6|1726.3|1724.3|1721.3|1719.1|554
1583284800000|2020-03-04 01:20:00|1724.5|1722.5|1723.1|1721.1|1726.1|1724.1|1720.8|1718.8|512
1583285100000|2020-03-04 01:25:00|1723|1721|1725.1|1723.1|1725.4|1723.2|1722.8|1720.4|343
1583285400000|2020-03-04 01:30:00|1725.5|1722.5|1722.4|1719.4|1726.5|1723.9|1721.3|1719.1|589
1583285700000|2020-03-04 01:35:00|1722.2|1719.2|1722.3|1719.3|1723.6|1721|1721.3|1719|470
1583286000000|2020-03-04 01:40:00|1722.4|1719.4|1722.5|1719.5|1723.6|1721.4|1721.4|1719|463
1583286300000|2020-03-04 01:45:00|1722.4|1719.4|1724.8|1722.8|1728.3|1725.9|1721.8|1719.3|565
1583286600000|2020-03-04 01:50:00|1724.9|1722.9|1723.2|1721.2|1726.9|1724.6|1722.5|1720.5|500
1583286900000|2020-03-04 01:55:00|1723.1|1721.1|1723.9|1721.9|1725.5|1723.1|1723|1720.6|239
1583287200000|2020-03-04 02:00:00|1724|1722|1724.2|1722.2|1725.4|1723.3|1723.5|1721.4|218
1583287500000|2020-03-04 02:05:00|1724.3|1722.3|1723|1721|1724.6|1722.4|1722.6|1720.3|249
1583287800000|2020-03-04 02:10:00|1723.1|1721.1|1724.7|1722.7|1724.9|1722.7|1721.7|1719.5|207
1583288100000|2020-03-04 02:15:00|1724.6|1722.6|1724.7|1722.7|1726.2|1724.2|1724.2|1721.8|165
1583288400000|2020-03-04 02:20:00|1724.6|1722.6|1725.3|1723.3|1725.6|1723.3|1723.5|1721.5|119
1583288700000|2020-03-04 02:25:00|1725.6|1723.6|1726.2|1724.2|1727.6|1724.9|1724.6|1722.3|140
1583289000000|2020-03-04 02:30:00|1726.3|1724.3|1726.2|1724.2|1728.5|1726|1725.9|1723.8|384
1583289300000|2020-03-04 02:35:00|1726.1|1724.1|1724.9|1722.9|1727|1724.7|1724.4|1722.4|229
1583289600000|2020-03-04 02:40:00|1725.1|1723.1|1723.6|1721.6|1727|1724.7|1723.3|1721.3|309
1583289900000|2020-03-04 02:45:00|1723.7|1721.7|1723.6|1721.6|1724.6|1722.4|1722.6|1720.6|359
1583290200000|2020-03-04 02:50:00|1723.5|1721.5|1724.5|1722.5|1725.6|1723.4|1722.7|1720.6|295
1583290500000|2020-03-04 02:55:00|1725|1722|1727.1|1725.1|1727.5|1725.2|1722.7|1720.2|374
1583290800000|2020-03-04 03:00:00|1726.7|1724.7|1727|1725|1728.5|1726|1726.3|1724.1|373
1583291100000|2020-03-04 03:05:00|1727.1|1725.1|1724.3|1722.3|1727.1|1725.1|1724.3|1722.1|214
1583291400000|2020-03-04 03:10:00|1724.4|1722.4|1723.5|1720.5|1726|1723.7|1722.6|1720.2|281
1583291700000|2020-03-04 03:15:00|1723.4|1720.4|1723.1|1721.1|1724.1|1721.7|1722|1719.8|241
1583292000000|2020-03-04 03:20:00|1723.2|1721.2|1723.1|1721.1|1724.3|1721.8|1722.4|1720|205
1583292300000|2020-03-04 03:25:00|1723.2|1721.2|1722|1720|1723.3|1721.3|1721.3|1719|254
1583292600000|2020-03-04 03:30:00|1722.1|1720.1|1721.2|1719.2|1722.6|1720.1|1721.2|1718.7|206
1583292900000|2020-03-04 03:35:00|1721.3|1719.3|1723|1720|1723.5|1721.1|1721|1718.7|123
1583293200000|2020-03-04 03:40:00|1723.1|1720.1|1723.7|1721.7|1724.2|1722|1722.4|1719.8|86
1583293500000|2020-03-04 03:45:00|1724.2|1721.2|1723.9|1721.9|1725.1|1722.5|1723.7|1721.2|118
1583293800000|2020-03-04 03:50:00|1724|1722|1724.2|1722.2|1724.9|1722.7|1723.6|1721.3|98
1583294100000|2020-03-04 03:55:00|1724.1|1722.1|1722.5|1720.5|1724.3|1722.1|1722.4|1720.4|65
1583294400000|2020-03-04 04:00:00|1722.6|1720.6|1722.3|1720.3|1723.6|1721.1|1721.7|1719.7|145
1583294700000|2020-03-04 04:05:00|1722.9|1719.9|1722.9|1719.9|1723.5|1721.1|1722.1|1719.8|108
1583295000000|2020-03-04 04:10:00|1723|1720|1722.2|1720.2|1723.1|1720.7|1722.1|1719.7|80
1583295300000|2020-03-04 04:15:00|1722.3|1720.3|1723.1|1721.1|1723.6|1721.1|1722.3|1719.9|90
1583295600000|2020-03-04 04:20:00|1723.2|1721.2|1724.2|1722.2|1725.1|1723.1|1723|1720.9|146
1583295900000|2020-03-04 04:25:00|1724|1722|1725.7|1723.7|1726.1|1724.1|1724|1722|110
1583296200000|2020-03-04 04:30:00|1725.6|1723.6|1726.9|1723.9|1727|1724.5|1725.3|1723.2|134
1583296500000|2020-03-04 04:35:00|1726.2|1724.2|1726.3|1723.3|1727.1|1724.8|1725.7|1723.3|145
1583296800000|2020-03-04 04:40:00|1725.8|1723.8|1726|1724|1726.1|1724.1|1725.6|1723.6|56
1583297100000|2020-03-04 04:45:00|1725.9|1723.9|1726.8|1724.8|1727.6|1725.2|1725.4|1723.4|89
1583297400000|2020-03-04 04:50:00|1727|1725|1726.7|1724.7|1727.4|1725.1|1726.6|1724.4|67
1583297700000|2020-03-04 04:55:00|1726.8|1724.8|1726|1724|1727.4|1725|1725.2|1723.2|92
1583298000000|2020-03-04 05:00:00|1725.8|1723.8|1726.6|1724.6|1726.9|1724.9|1725.7|1723.3|92
1583298300000|2020-03-04 05:05:00|1726.7|1724.7|1726.6|1724.6|1727|1724.8|1725.9|1723.6|83
1583298600000|2020-03-04 05:10:00|1726.5|1724.5|1730.9|1727.9|1731.8|1729.8|1726.4|1724.3|166
1583298900000|2020-03-04 05:15:00|1731|1728|1733.5|1731.5|1735.4|1732.9|1730.5|1727.8|323
1583299200000|2020-03-04 05:20:00|1734|1731|1734|1731|1734.5|1731.9|1731.3|1728.9|384
1583299500000|2020-03-04 05:25:00|1733.3|1731.3|1731.9|1729.9|1734.5|1732|1730.7|1728.7|224
1583299800000|2020-03-04 05:30:00|1731.8|1729.8|1726.4|1724.4|1733.4|1731.4|1726.3|1724.3|471
1583300100000|2020-03-04 05:35:00|1726.6|1724.6|1725.3|1723.3|1728.1|1725.8|1724.5|1722|453
1583300400000|2020-03-04 05:40:00|1725.5|1723.5|1729.9|1727.9|1730.4|1728.1|1725.5|1723.5|449
1583300700000|2020-03-04 05:45:00|1730|1728|1728.1|1726.1|1730.9|1728.9|1728.1|1725.8|379
1583301000000|2020-03-04 05:50:00|1728.2|1726.2|1728.3|1726.3|1729|1727|1727.7|1725.6|210
1583301300000|2020-03-04 05:55:00|1728.4|1726.4|1728.4|1726.4|1730.4|1728|1727.8|1725.6|321
1583301600000|2020-03-04 06:00:00|1728.5|1726.5|1729.1|1727.1|1730.3|1728|1728.3|1726|305
1583301900000|2020-03-04 06:05:00|1729.2|1727.2|1726.7|1724.7|1729.2|1727.2|1726.6|1724.6|233
1583302200000|2020-03-04 06:10:00|1726.6|1724.6|1726.7|1724.7|1727.9|1725.4|1726.2|1723.8|223
1583302500000|2020-03-04 06:15:00|1726.6|1724.6|1724.3|1722.3|1727.2|1724.8|1723|1720.8|257
1583302800000|2020-03-04 06:20:00|1724.4|1722.4|1723.8|1721.8|1724.8|1722.8|1722.2|1719.7|246
1583303100000|2020-03-04 06:25:00|1723.7|1721.7|1722.8|1720.8|1724.1|1722.1|1722.5|1720.3|259
1583303400000|2020-03-04 06:30:00|1722.7|1720.7|1723.5|1721.5|1724|1722|1722.2|1720.1|182
1583303700000|2020-03-04 06:35:00|1723.6|1721.6|1726.2|1724.2|1727.2|1725.2|1723.4|1721.1|202
1583304000000|2020-03-04 06:40:00|1726.3|1724.3|1725.2|1723.2|1727.2|1725.1|1725.1|1723.1|201
1583304300000|2020-03-04 06:45:00|1725.3|1723.3|1727.1|1725.1|1727.1|1725.1|1724.7|1722.5|220
1583304600000|2020-03-04 06:50:00|1727.2|1725.2|1726.9|1724.9|1728.5|1726.2|1726.6|1724.6|305
1583304900000|2020-03-04 06:55:00|1727|1725|1726.9|1724.9|1727.8|1725.6|1726.7|1724.6|157
1583305200000|2020-03-04 07:00:00|1726.5|1724.5|1720|1718|1726.9|1724.5|1718.6|1716.6|508
1583305500000|2020-03-04 07:05:00|1720.2|1718.2|1719|1717|1722.7|1720.4|1718.6|1716.2|418
1583305800000|2020-03-04 07:10:00|1719.1|1717.1|1718.4|1716.4|1720.7|1718.7|1718.2|1716.1|322
1583306100000|2020-03-04 07:15:00|1718.8|1715.8|1718.4|1716.4|1719.8|1717.5|1717.4|1715|427
1583306400000|2020-03-04 07:20:00|1718.5|1716.5|1719.2|1717.2|1721.4|1719.2|1718.4|1716.2|385
1583306700000|2020-03-04 07:25:00|1718.9|1716.9|1719.1|1717.1|1719.7|1717.3|1714.6|1712.2|357
1583307000000|2020-03-04 07:30:00|1719|1717|1719.3|1717.3|1721.5|1719.3|1718.9|1716.9|224
1583307300000|2020-03-04 07:35:00|1719|1717|1718.1|1716.1|1720.6|1718.6|1717.9|1715.9|209
1583307600000|2020-03-04 07:40:00|1718|1716|1717.2|1715.2|1719|1716.5|1716.7|1714.6|220
1583307900000|2020-03-04 07:45:00|1717.1|1715.1|1718.8|1716.8|1719.4|1717.2|1717.1|1715.1|198
1583308200000|2020-03-04 07:50:00|1718.9|1716.9|1719.6|1717.6|1720.3|1718.1|1717.6|1715.5|233
1583308500000|2020-03-04 07:55:00|1719.5|1717.5|1717|1715|1720.2|1718.2|1717|1715|157
1583308800000|2020-03-04 08:00:00|1717.1|1715.1|1720|1717|1720|1717.4|1716|1714|304
1583309100000|2020-03-04 08:05:00|1719|1717.2|1719.6|1717.6|1719.7|1717.7|1718|1716|287
1583309400000|2020-03-04 08:10:00|1719.5|1717.5|1717.2|1715.2|1720.6|1718.6|1716.5|1714.5|277
1583309700000|2020-03-04 08:15:00|1717.4|1715.4|1718.2|1716.2|1719|1716.6|1716.9|1714.9|224
1583310000000|2020-03-04 08:20:00|1718.3|1716.3|1717.4|1715.4|1718.5|1716.3|1716.6|1714.3|221
1583310300000|2020-03-04 08:25:00|1718|1715|1717.6|1715.6|1719.6|1717.6|1717.4|1715|232
1583310600000|2020-03-04 08:30:00|1717.5|1715.5|1720.1|1718.1|1720.4|1718.4|1716.9|1714.9|230
1583310900000|2020-03-04 08:35:00|1720.2|1718.2|1721.7|1719.7|1721.8|1719.8|1719.8|1717.8|163
1583311200000|2020-03-04 08:40:00|1721.6|1719.6|1722.6|1720.6|1723.1|1720.8|1721.4|1719.4|217
1583311500000|2020-03-04 08:45:00|1722.7|1720.7|1722.5|1720.5|1723.7|1721.7|1722.2|1720.1|231
1583311800000|2020-03-04 08:50:00|1722.6|1720.6|1721.6|1719.6|1722.7|1720.6|1719.9|1717.9|245
1583312100000|2020-03-04 08:55:00|1721.5|1719.5|1720.6|1718.6|1722.2|1720.2|1720.1|1718.1|206
1583312400000|2020-03-04 09:00:00|1720.7|1718.7|1721.9|1719.9|1722.8|1720.8|1720|1718|200
1583312700000|2020-03-04 09:05:00|1722|1720|1722.6|1720.6|1723.9|1721.4|1721.4|1719.4|197
1583313000000|2020-03-04 09:10:00|1723.1|1720.1|1725.7|1723.7|1726.4|1723.9|1722.4|1720|188
1583313300000|2020-03-04 09:15:00|1725.8|1723.8|1724.1|1722.1|1725.9|1723.9|1724|1722|213
1583313600000|2020-03-04 09:20:00|1724|1722|1724.2|1722.2|1725.8|1723.8|1723.8|1721.4|235
1583313900000|2020-03-04 09:25:00|1724.1|1722.1|1722.6|1720.6|1724.5|1722.5|1722|1719.7|257
1583314200000|2020-03-04 09:30:00|1722.7|1720.7|1724.5|1722.5|1725.4|1723.1|1722.6|1720.5|213
1583314500000|2020-03-04 09:35:00|1724.4|1722.4|1725.1|1723.1|1725.7|1723.7|1724.1|1722|134
1583314800000|2020-03-04 09:40:00|1725.2|1723.2|1726.2|1724.2|1727|1724.8|1724.8|1722.8|176
1583315100000|2020-03-04 09:45:00|1726.1|1724.1|1725.6|1723.6|1727.1|1724.6|1725.1|1723.1|135
1583315400000|2020-03-04 09:50:00|1725.7|1723.7|1728.6|1726.6|1728.6|1726.6|1725.6|1723.2|192
1583315700000|2020-03-04 09:55:00|1728.5|1726.5|1727.6|1725.6|1729.5|1727.5|1727.1|1725|226
1583316000000|2020-03-04 10:00:00|1727.8|1725.8|1728.2|1726.2|1728.7|1726.6|1727.4|1725.2|146
1583316300000|2020-03-04 10:05:00|1728.3|1726.3|1727.2|1725.2|1729.5|1727.3|1727.2|1724.9|174
1583316600000|2020-03-04 10:10:00|1727.1|1725.1|1728.1|1726.1|1728.3|1726.3|1726.7|1724.4|161
1583316900000|2020-03-04 10:15:00|1727.7|1725.7|1727.8|1725.8|1728.9|1726.4|1727.5|1725.2|167
1583317200000|2020-03-04 10:20:00|1727.7|1725.7|1728.6|1726.6|1730.6|1728.5|1727.1|1725.1|166
1583317500000|2020-03-04 10:25:00|1728.7|1726.7|1727.7|1725.7|1728.7|1726.7|1726.1|1723.7|233
1583317800000|2020-03-04 10:30:00|1727.6|1725.6|1725.7|1723.7|1730|1727.8|1725.1|1723.1|369
1583318100000|2020-03-04 10:35:00|1725.6|1723.6|1724.1|1722.1|1726.1|1723.7|1723.8|1721.8|207
1583318400000|2020-03-04 10:40:00|1724|1722|1724|1722|1724.7|1722.7|1722.9|1720.7|167
1583318700000|2020-03-04 10:45:00|1724.1|1722.1|1726.1|1724.1|1726.4|1724.2|1723.5|1721.4|211
1583319000000|2020-03-04 10:50:00|1725.9|1723.9|1725.6|1723.6|1726.6|1724.3|1725.5|1723|152
1583319300000|2020-03-04 10:55:00|1725.7|1723.7|1724.7|1722.7|1727.2|1724.8|1724.2|1722.2|152
1583319600000|2020-03-04 11:00:00|1724.4|1722.4|1725.7|1723.7|1727|1724.5|1723.6|1721.5|175
1583319900000|2020-03-04 11:05:00|1725.8|1723.8|1725.9|1723.9|1726.7|1724.4|1725.4|1723.2|119
1583320200000|2020-03-04 11:10:00|1725.8|1723.8|1724.3|1722.3|1727.1|1724.8|1724.2|1722.2|130
1583320500000|2020-03-04 11:15:00|1724.2|1722.2|1725.3|1723.3|1725.8|1723.5|1724.2|1722.2|121
1583320800000|2020-03-04 11:20:00|1725.2|1723.2|1724.4|1722.4|1725.9|1723.9|1724.3|1722|157
1583321100000|2020-03-04 11:25:00|1724.5|1722.5|1725.7|1723.7|1726|1724|1723.2|1720.9|237
1583321400000|2020-03-04 11:30:00|1725.6|1723.6|1723|1721|1725.9|1723.6|1722.3|1720.1|209
1583321700000|2020-03-04 11:35:00|1723.1|1721.1|1723.8|1721.8|1724.3|1721.9|1722|1719.7|217
1583322000000|2020-03-04 11:40:00|1724|1722|1724.6|1722.6|1725.4|1722.9|1723.3|1720.9|167
1583322300000|2020-03-04 11:45:00|1724.7|1722.7|1725.8|1723.8|1726.5|1724.1|1724.5|1722.1|218
1583322600000|2020-03-04 11:50:00|1725.9|1723.9|1725.3|1723.3|1726.3|1724.3|1724.8|1722.4|172
1583322900000|2020-03-04 11:55:00|1725.2|1723.2|1726.3|1724.3|1726.8|1724.5|1723.7|1721.3|206
1583323200000|2020-03-04 12:00:00|1726.4|1724.4|1724.9|1722.9|1728.1|1725.6|1724.8|1722.5|398
1583323500000|2020-03-04 12:05:00|1725|1723|1728.3|1725.3|1729.4|1726.9|1724.8|1722.2|366
1583323800000|2020-03-04 12:10:00|1728.2|1725.2|1727|1725|1728.9|1726.1|1725.8|1723.5|296
1583324100000|2020-03-04 12:15:00|1726.9|1724.9|1729.6|1726.6|1729.9|1727.2|1726.4|1723.9|301
1583324400000|2020-03-04 12:20:00|1729.8|1726.8|1727|1725|1730.8|1728.2|1726.3|1724|385
1583324700000|2020-03-04 12:25:00|1727.1|1725.1|1725.5|1723.5|1728.7|1726.2|1724.8|1722.5|450
1583325000000|2020-03-04 12:30:00|1725.6|1723.6|1725.6|1723.6|1728.5|1725.9|1725.1|1722.5|486
1583325300000|2020-03-04 12:35:00|1725.8|1723.8|1724.8|1722.8|1727.4|1725.1|1724.8|1722.8|379
1583325600000|2020-03-04 12:40:00|1724.9|1722.9|1725.3|1723.3|1727|1724.7|1724.5|1722|254
1583325900000|2020-03-04 12:45:00|1725.2|1723.2|1725.9|1723.9|1726.9|1724.5|1724.3|1722|215
1583326200000|2020-03-04 12:50:00|1725.8|1723.8|1726.2|1724.2|1728.7|1726.3|1725.7|1723.3|228
1583326500000|2020-03-04 12:55:00|1726.1|1724.1|1725.5|1722.5|1726.9|1724.7|1724.1|1721.7|234
1583326800000|2020-03-04 13:00:00|1725.4|1722.4|1724|1722|1725.4|1722.9|1721.7|1719.7|327
1583327100000|2020-03-04 13:05:00|1723.9|1721.9|1723.6|1721.6|1725.4|1723.4|1722.5|1720.5|254
1583327400000|2020-03-04 13:10:00|1724|1722|1724.1|1721.1|1724.5|1722.2|1721.7|1719.5|325
1583327700000|2020-03-04 13:15:00|1724|1721|1721.5|1719.5|1724.2|1721.1|1718.4|1715.4|670
1583328000000|2020-03-04 13:20:00|1721.7|1719.7|1720.4|1718.4|1723.6|1721.6|1719.9|1717.9|377
1583328300000|2020-03-04 13:25:00|1720.3|1718.3|1719.7|1717.7|1721.3|1719|1717.9|1715.9|432
1583328600000|2020-03-04 13:30:00|1719.6|1717.6|1715.6|1713.6|1719.7|1717.7|1715.6|1713.6|333
1583328900000|2020-03-04 13:35:00|1716.1|1713.1|1715.8|1713.8|1716.8|1714.8|1714.9|1712.9|419
1583329200000|2020-03-04 13:40:00|1715.9|1713.9|1719.8|1717.8|1719.8|1717.8|1715.7|1713.7|396
1583329500000|2020-03-04 13:45:00|1719.7|1717.7|1717.6|1715.6|1720.5|1718.5|1716.9|1714.9|306
1583329800000|2020-03-04 13:50:00|1717.5|1715.5|1718.5|1716.5|1720.2|1718.2|1717.3|1715.3|255
1583330100000|2020-03-04 13:55:00|1718.6|1716.6|1715.9|1713.9|1719.5|1717.5|1715.8|1713.8|260
1583330400000|2020-03-04 14:00:00|1716|1714|1718.4|1716.4|1720.3|1718.3|1715.6|1713.6|405
1583330700000|2020-03-04 14:05:00|1718.3|1716.3|1717.7|1715.7|1718.4|1716.4|1717.1|1715.1|238
1583331000000|2020-03-04 14:10:00|1717.6|1715.6|1717.4|1715.4|1719.4|1716.9|1716.7|1714.6|195
1583331300000|2020-03-04 14:15:00|1717.3|1715.3|1719.8|1717.8|1721.8|1719.3|1717.1|1714.9|261
1583331600000|2020-03-04 14:20:00|1719.7|1717.7|1718.1|1716.1|1720.1|1718.1|1716.6|1714.6|241
1583331900000|2020-03-04 14:25:00|1718.2|1716.2|1716.8|1714.8|1718.9|1716.9|1716.5|1714.5|224
1583332200000|2020-03-04 14:30:00|1717|1715|1715.8|1713.8|1717.9|1715.9|1714|1712|371
1583332500000|2020-03-04 14:35:00|1715.9|1713.9|1715.5|1713.5|1716.5|1714.5|1713.9|1711.9|408
1583332800000|2020-03-04 14:40:00|1715.4|1713.4|1718.4|1715.4|1718.9|1715.9|1715.4|1713.4|314
1583333100000|2020-03-04 14:45:00|1718.3|1715.3|1712.5|1710.5|1718.3|1715.4|1711.9|1709.7|393
1583333400000|2020-03-04 14:50:00|1712.4|1710.4|1715.5|1713.5|1715.6|1713.6|1710.6|1708.6|455
1583333700000|2020-03-04 14:55:00|1715.2|1713.2|1717|1714|1718.3|1715.3|1713.7|1711.7|383
1583334000000|2020-03-04 15:00:00|1712.8|1709.7|1716.8|1714.8|1717.9|1715.5|1711.2|1708|693
1583334300000|2020-03-04 15:05:00|1716.7|1714.7|1716.9|1714.9|1719.7|1717.5|1715.8|1713.3|547
1583334600000|2020-03-04 15:10:00|1716.8|1714.8|1717.5|1715.5|1719.8|1717.6|1716.5|1714.5|333
1583334900000|2020-03-04 15:15:00|1717.6|1715.6|1714.7|1712.7|1717.7|1715.7|1714|1712|328
1583335200000|2020-03-04 15:20:00|1714.8|1712.8|1713.9|1711.9|1715.5|1713.5|1711.7|1709.7|385
1583335500000|2020-03-04 15:25:00|1713.7|1711.7|1710.9|1708.9|1715.1|1713.1|1710.5|1708.1|378
1583335800000|2020-03-04 15:30:00|1710.6|1708.6|1712.7|1710.7|1714.1|1711.8|1710.1|1708.1|334
1583336100000|2020-03-04 15:35:00|1712.8|1710.8|1709.9|1707.9|1714.1|1711.9|1709.7|1707.7|268
1583336400000|2020-03-04 15:40:00|1709.7|1707.7|1713.7|1711.7|1714.4|1712|1709.4|1707.4|313
1583336700000|2020-03-04 15:45:00|1713.6|1711.6|1714|1712|1715|1713|1712.8|1710.8|243
1583337000000|2020-03-04 15:50:00|1713.9|1711.9|1713.9|1711.9|1714.8|1712.8|1712.5|1710.5|234
1583337300000|2020-03-04 15:55:00|1713.8|1711.8|1718.1|1716.1|1718.6|1716.6|1713.7|1711.7|267
1583337600000|2020-03-04 16:00:00|1717.9|1715.9|1718.5|1716.5|1719.7|1717.7|1717.4|1715.4|275
1583337900000|2020-03-04 16:05:00|1718.7|1716.7|1716.3|1714.3|1719.5|1717.5|1715.1|1713.1|263
1583338200000|2020-03-04 16:10:00|1716.4|1714.4|1714.1|1712.1|1716.4|1714.4|1713|1711|237
1583338500000|2020-03-04 16:15:00|1714.2|1712.2|1715.7|1713.7|1717|1715|1713.7|1711.7|355
1583338800000|2020-03-04 16:20:00|1715.8|1713.8|1716.5|1714.5|1717.5|1715.5|1714.8|1712.8|222
1583339100000|2020-03-04 16:25:00|1716.6|1714.6|1715.1|1713.1|1717.2|1715.2|1715.1|1713.1|236
1583339400000|2020-03-04 16:30:00|1715|1713|1714.7|1712.7|1715.8|1713.8|1713.9|1711.9|234
1583339700000|2020-03-04 16:35:00|1714.6|1712.6|1715.9|1713.9|1716.5|1714.5|1714.6|1712.6|190
1583340000000|2020-03-04 16:40:00|1716|1714|1716.9|1714.9|1717|1715|1715.4|1713.4|173
1583340300000|2020-03-04 16:45:00|1717.1|1715.1|1716.1|1714.1|1717.1|1715.1|1715.6|1713.6|213
1583340600000|2020-03-04 16:50:00|1716|1714|1715|1713|1716.2|1714.2|1714.2|1712.2|224
1583340900000|2020-03-04 16:55:00|1715.2|1713.2|1715.7|1713.7|1716.3|1714.3|1714.9|1712.9|188
1583341200000|2020-03-04 17:00:00|1715.8|1713.8|1718|1716|1718.3|1716.2|1715.7|1713.7|150
1583341500000|2020-03-04 17:05:00|1718.2|1716.2|1717.4|1715.4|1718.8|1716.8|1717.3|1715.3|169
1583341800000|2020-03-04 17:10:00|1717.3|1715.3|1715.8|1713.8|1717.3|1715.3|1715.1|1712.8|185
1583342100000|2020-03-04 17:15:00|1715.9|1713.9|1717.8|1715.8|1718.4|1716|1715.8|1713.8|160
1583342400000|2020-03-04 17:20:00|1717.7|1715.7|1719.2|1717.2|1719.5|1717.5|1717.7|1715.7|141
1583342700000|2020-03-04 17:25:00|1719.3|1717.3|1722.4|1720.4|1723|1721|1719.3|1716.9|135
1583343000000|2020-03-04 17:30:00|1722.3|1720.3|1722.2|1720.2|1723.5|1721.5|1721.9|1719.8|171
1583343300000|2020-03-04 17:35:00|1722.3|1720.3|1723.2|1721.2|1723.4|1721.4|1722.2|1720.2|160
1583343600000|2020-03-04 17:40:00|1723.1|1721.1|1723.2|1721.2|1723.2|1721.2|1722|1720|139
1583343900000|2020-03-04 17:45:00|1723.1|1721.1|1722.2|1720.2|1723.5|1721.5|1722|1720|128
1583344200000|2020-03-04 17:50:00|1722.1|1720.1|1722.3|1720.3|1722.5|1720.5|1721.7|1719.7|169
1583344500000|2020-03-04 17:55:00|1722.4|1720.4|1724.3|1722.3|1724.3|1722.3|1722.2|1720.2|112
1583344800000|2020-03-04 18:00:00|1724.2|1722.2|1724.8|1722.8|1725.2|1723.2|1724.1|1722.1|164
1583345100000|2020-03-04 18:05:00|1724.7|1722.7|1724.1|1722.1|1724.7|1722.7|1723.1|1721.1|184
1583345400000|2020-03-04 18:10:00|1724.3|1722.3|1723.7|1721.7|1725.8|1723.8|1723.7|1721.7|152
1583345700000|2020-03-04 18:15:00|1723.8|1721.8|1722.3|1720.3|1724.5|1722.5|1722.2|1719.8|183
1583346000000|2020-03-04 18:20:00|1722.2|1720.2|1725.7|1723.7|1726.7|1724.7|1722.1|1720.1|227
1583346300000|2020-03-04 18:25:00|1725.8|1723.8|1725.4|1723.4|1726.9|1724.9|1725.1|1723.1|208
1583346600000|2020-03-04 18:30:00|1725.3|1723.3|1725.8|1723.8|1727.2|1725.2|1725.3|1723.3|137
1583346900000|2020-03-04 18:35:00|1725.9|1723.9|1726.3|1724.3|1727.1|1725.1|1725.8|1723.4|148
1583347200000|2020-03-04 18:40:00|1726.2|1724.2|1725.8|1723.8|1726.7|1724.7|1725.6|1723.6|174
1583347500000|2020-03-04 18:45:00|1725.7|1723.7|1723.7|1721.7|1725.8|1723.8|1723.4|1721.4|164
1583347800000|2020-03-04 18:50:00|1723.8|1721.8|1723.5|1721.5|1725.7|1723.7|1722.3|1720.3|359
1583348100000|2020-03-04 18:55:00|1723.6|1721.6|1723.3|1720.3|1723.6|1721.6|1722.3|1720|176
1583348400000|2020-03-04 19:00:00|1723.1|1720.1|1722.2|1720.2|1724.5|1722.5|1722.2|1720|264
1583348700000|2020-03-04 19:05:00|1722.3|1720.3|1722.9|1720.9|1723.4|1721.4|1722.3|1720.2|203
1583349000000|2020-03-04 19:10:00|1722.8|1720.8|1722.2|1720.2|1723.1|1721.1|1722.1|1720.1|139
1583349300000|2020-03-04 19:15:00|1722.1|1720.1|1723|1721|1723.1|1721.1|1722|1720|149
1583349600000|2020-03-04 19:20:00|1723.1|1721.1|1722.2|1720.2|1723.7|1721.7|1722.1|1720.1|148
1583349900000|2020-03-04 19:25:00|1722|1720|1724.6|1722.6|1725|1722.7|1721.8|1719.8|186
1583350200000|2020-03-04 19:30:00|1724.5|1722.5|1724.1|1722.1|1725.6|1723.2|1723.7|1721.7|232
1583350500000|2020-03-04 19:35:00|1724.2|1722.2|1723.4|1721.4|1724.4|1722.2|1722.8|1720.8|171
1583350800000|2020-03-04 19:40:00|1723.5|1721.5|1724.6|1722.6|1725.1|1723.1|1723.1|1720.9|137
1583351100000|2020-03-04 19:45:00|1724.7|1722.7|1725.3|1723.3|1725.5|1723.5|1724.3|1722|195
1583351400000|2020-03-04 19:50:00|1725.2|1723.2|1725.8|1723.8|1726.3|1724.3|1725.2|1722.8|165
1583351700000|2020-03-04 19:55:00|1725.9|1723.9|1725.4|1723.4|1726.9|1724.8|1724.3|1722.3|201
1583352000000|2020-03-04 20:00:00|1725.3|1723.3|1724.6|1722.6|1726|1723.5|1724.2|1722|194
1583352300000|2020-03-04 20:05:00|1724.7|1722.7|1724.2|1722.2|1725.4|1723|1724.1|1721.7|176
1583352600000|2020-03-04 20:10:00|1724.3|1722.3|1724.9|1722.9|1725.3|1723.3|1724.2|1722|156
1583352900000|2020-03-04 20:15:00|1725|1723|1725.8|1723.8|1726.9|1724.5|1724.8|1722.8|189
1583353200000|2020-03-04 20:20:00|1725.7|1723.7|1725.4|1723.4|1726.2|1724.2|1725.2|1723.2|145
1583353500000|2020-03-04 20:25:00|1725.3|1723.3|1724.6|1722.6|1725.4|1723.4|1724.6|1722.2|119
1583353800000|2020-03-04 20:30:00|1724.7|1722.7|1723.2|1721.2|1724.9|1722.9|1723|1721|207
1583354100000|2020-03-04 20:35:00|1723.1|1721.1|1723.3|1721.3|1723.9|1721.7|1722.4|1720.4|260
1583354400000|2020-03-04 20:40:00|1723.4|1721.4|1723.9|1720.9|1724.5|1722.3|1723.1|1720.9|231
1583354700000|2020-03-04 20:45:00|1723.4|1721.4|1723.9|1721.9|1724.3|1722.3|1723.3|1721.2|161
1583355000000|2020-03-04 20:50:00|1724|1722|1724.8|1722.8|1725.5|1723|1723.7|1721.4|188
1583355300000|2020-03-04 20:55:00|1724.7|1722.7|1725.9|1723.9|1726|1723.9|1724.2|1721.9|237
1583355600000|2020-03-04 21:00:00|1725.7|1723.7|1723.8|1721.8|1726|1723.7|1723.8|1721.3|164
1583355900000|2020-03-04 21:05:00|1723.9|1721.9|1722.8|1720.8|1724.1|1722.1|1722.5|1720|125
1583356200000|2020-03-04 21:10:00|1723.2|1720.2|1723.1|1721.1|1723.9|1721.5|1722.7|1720.2|104
1583356500000|2020-03-04 21:15:00|1723.2|1721.2|1723.1|1721.1|1723.9|1721.4|1723.1|1720.6|71
1583356800000|2020-03-04 21:20:00|1723.6|1720.6|1723|1721|1723.6|1721.2|1722.2|1719.7|107
1583357100000|2020-03-04 21:25:00|1722.9|1720.9|1723.2|1721.2|1723.8|1721.3|1722.6|1720.3|74
1583357400000|2020-03-04 21:30:00|1723.3|1721.3|1722.6|1720.6|1723.7|1721.3|1722.6|1720|95
1583357700000|2020-03-04 21:35:00|1722.5|1720.5|1722.6|1720.6|1723.5|1721|1722.5|1720.1|66
1583358000000|2020-03-04 21:40:00|1722.7|1720.7|1721.8|1719.8|1723.1|1720.7|1721.6|1719.4|79
1583358300000|2020-03-04 21:45:00|1721.9|1719.9|1722.8|1719.8|1723.4|1720.6|1721.6|1719.1|170
1583358600000|2020-03-04 21:50:00|1722.7|1719.7|1722.5|1719.5|1723.4|1720.8|1721.9|1719.4|154
1583358900000|2020-03-04 21:55:00|1722.4|1719.4|1726.7|1719.2|1726.7|1720.4|1722.1|1719.2|103
1583362800000|2020-03-04 23:00:00|1724.9|1721.9|1722.3|1719.3|1725|1722|1722.2|1719.2|201
1583363100000|2020-03-04 23:05:00|1722.1|1719.1|1723.5|1720.5|1723.9|1721.4|1721.5|1718.9|147
1583363400000|2020-03-04 23:10:00|1723.1|1720.1|1722.1|1719.1|1723.8|1721.2|1721.9|1718.9|139
1583363700000|2020-03-04 23:15:00|1722.2|1719.2|1722.4|1719.4|1722.9|1720.2|1721.8|1718.9|110
1583364000000|2020-03-04 23:20:00|1722.5|1719.5|1722.2|1719.2|1723.1|1720.7|1721.5|1719.1|109
1583364300000|2020-03-04 23:25:00|1721.8|1719.8|1721.8|1719.8|1722.6|1720|1721.6|1719.2|96
1583364600000|2020-03-04 23:30:00|1722.4|1719.4|1721.5|1719.5|1722.5|1720.1|1719.7|1717.2|174
1583364900000|2020-03-04 23:35:00|1721.6|1719.6|1721.1|1719.1|1722.5|1720|1721.1|1718.7|142
1583365200000|2020-03-04 23:40:00|1721.2|1719.2|1719.9|1716.9|1721.8|1719.2|1718.8|1716.1|148
1583365500000|2020-03-04 23:45:00|1719.4|1717.4|1720.6|1717.6|1721.2|1718.7|1719.3|1716.7|113
1583365800000|2020-03-04 23:50:00|1720.7|1717.7|1719.9|1716.9|1721.3|1718.8|1719.3|1716.7|171
1583366100000|2020-03-04 23:55:00|1719.3|1717.3|1719.1|1717.1|1721|1718.3|1718.8|1716.3|164
1583366400000|2020-03-05 00:00:00|1719.7|1716.7|1720.1|1718.1|1721.2|1718.7|1719.2|1716.7|216
1583366700000|2020-03-05 00:05:00|1720.2|1718.2|1720.2|1718.2|1721.4|1718.8|1719.9|1717.5|185
1583367000000|2020-03-05 00:10:00|1720.3|1718.3|1719.3|1717.3|1721|1718.8|1719.3|1716.9|200
1583367300000|2020-03-05 00:15:00|1719.4|1717.4|1720.5|1717.5|1721.1|1718.6|1719|1716.4|185
1583367600000|2020-03-05 00:20:00|1720.3|1717.3|1721.8|1719.8|1722.5|1719.9|1719.5|1716.9|178
1583367900000|2020-03-05 00:25:00|1721.7|1719.7|1722.4|1719.4|1723.1|1720.3|1721.7|1719.3|111
1583368200000|2020-03-05 00:30:00|1722|1720|1721.4|1719.4|1723.4|1720.7|1721.1|1718.7|219
1583368500000|2020-03-05 00:35:00|1721.5|1719.5|1723.2|1720.2|1723.3|1720.8|1721|1718.5|182
1583368800000|2020-03-05 00:40:00|1723.3|1720.3|1723.3|1721.3|1724.6|1721.8|1722.2|1719.8|211
1583369100000|2020-03-05 00:45:00|1723.2|1721.2|1722.7|1720.7|1723.8|1721.2|1722.5|1720|115
1583369400000|2020-03-05 00:50:00|1722.6|1720.6|1723.7|1721.7|1724.5|1722.1|1722.3|1720|144
1583369700000|2020-03-05 00:55:00|1723.8|1721.8|1725|1722|1725.1|1722.9|1723.4|1720.8|178
1583370000000|2020-03-05 01:00:00|1724.4|1722.4|1724.1|1722.1|1726.7|1724.1|1720.2|1717.2|753
1583370300000|2020-03-05 01:05:00|1724.2|1722.2|1726.7|1723.7|1727.2|1724.7|1723.6|1721.1|442
1583370600000|2020-03-05 01:10:00|1726.2|1724.2|1725.7|1723.7|1727.9|1725.4|1725.3|1723|366
1583370900000|2020-03-05 01:15:00|1725.8|1723.8|1723.3|1721.3|1726.8|1724.3|1723.2|1720.8|356
1583371200000|2020-03-05 01:20:00|1723.4|1721.4|1724.2|1721.2|1725.1|1722.8|1723.1|1720.8|194
1583371500000|2020-03-05 01:25:00|1724.3|1721.3|1723|1720|1724.4|1722.1|1722.2|1720|218
1583371800000|2020-03-05 01:30:00|1722.8|1719.8|1722.4|1719.4|1724.1|1721.3|1721.6|1719|283
1583372100000|2020-03-05 01:35:00|1722.5|1719.5|1721|1718|1722.5|1719.7|1720|1717.5|293
1583372400000|2020-03-05 01:40:00|1721.1|1718.1|1719.6|1717.6|1721.4|1718.4|1718.4|1716.1|422
1583372700000|2020-03-05 01:45:00|1719.7|1717.7|1718.9|1715.9|1720.6|1717.7|1716.2|1713.6|367
1583373000000|2020-03-05 01:50:00|1718.7|1715.7|1717.4|1715.4|1719.5|1717.1|1716.5|1714|331
1583373300000|2020-03-05 01:55:00|1718|1715|1718.9|1715.9|1719.4|1716.9|1717.3|1714.9|200
1583373600000|2020-03-05 02:00:00|1718.5|1716.5|1718.6|1716.6|1719.7|1717.3|1718.2|1715.9|194
1583373900000|2020-03-05 02:05:00|1718.7|1716.7|1720.1|1717.1|1720.6|1718.2|1718.6|1716.1|208
1583374200000|2020-03-05 02:10:00|1720|1717|1719.2|1717.2|1720.1|1717.7|1718.7|1716.4|167
1583374500000|2020-03-05 02:15:00|1719|1717|1722|1720|1722.5|1720|1718.9|1716.6|226
1583374800000|2020-03-05 02:20:00|1721.9|1719.9|1723.2|1720.2|1723.5|1721.1|1721.8|1719.4|145
1583375100000|2020-03-05 02:25:00|1723.1|1720.1|1723.5|1721.5|1725.6|1723.2|1722.3|1720.1|228
1583375400000|2020-03-05 02:30:00|1723.4|1721.4|1722|1720|1724.4|1722.1|1721.7|1719.2|292
1583375700000|2020-03-05 02:35:00|1722.1|1720.1|1720.4|1718.4|1723.6|1721.1|1720.4|1717.9|273
1583376000000|2020-03-05 02:40:00|1720.5|1718.5|1721.4|1718.4|1721.9|1719.6|1720.4|1717.8|211
1583376300000|2020-03-05 02:45:00|1720.9|1718.9|1722|1720|1723|1720.4|1720.7|1718.2|175
1583376600000|2020-03-05 02:50:00|1721.9|1719.9|1722|1720|1722.9|1720.6|1721.8|1719.4|122
1583376900000|2020-03-05 02:55:00|1722.1|1720.1|1722.6|1719.6|1723.2|1720.7|1721.9|1719.3|146
1583377200000|2020-03-05 03:00:00|1722.2|1720.2|1722.3|1720.3|1722.9|1720.8|1721.8|1719.4|151
1583377500000|2020-03-05 03:05:00|1722.4|1719.4|1722.6|1720.6|1723.6|1721.6|1722.1|1719.4|146
1583377800000|2020-03-05 03:10:00|1722.5|1720.5|1722.1|1720.1|1723.2|1721|1721.9|1719.6|77
1583378100000|2020-03-05 03:15:00|1722|1720|1722.1|1720.1|1723|1720.6|1721.8|1719.3|121
1583378400000|2020-03-05 03:20:00|1722.2|1720.2|1722.6|1719.6|1723|1720.7|1721.8|1719.2|96
1583378700000|2020-03-05 03:25:00|1722|1720|1722.4|1719.4|1722.9|1720.6|1721.7|1719.1|117
1583379000000|2020-03-05 03:30:00|1721.9|1719.9|1722.9|1720.9|1723.5|1721.1|1721.9|1719.7|91
1583379300000|2020-03-05 03:35:00|1722.8|1720.8|1723|1721|1723.4|1721.2|1722.6|1720|93
1583379600000|2020-03-05 03:40:00|1722.9|1720.9|1723.3|1720.3|1723.7|1721.7|1722.5|1720.1|91
1583379900000|2020-03-05 03:45:00|1723.2|1720.2|1722.3|1720.3|1723.3|1721.1|1722.2|1719.6|96
1583380200000|2020-03-05 03:50:00|1722.4|1720.4|1722.3|1720.3|1722.6|1720.6|1722.3|1720.3|47
1583380500000|2020-03-05 03:55:00|1722.4|1720.4|1722.8|1720.8|1723.4|1721|1722.3|1720|70
1583380800000|2020-03-05 04:00:00|1722.9|1720.9|1722.8|1720.8|1723.5|1721|1722.6|1720.2|64
1583381100000|2020-03-05 04:05:00|1722.7|1720.7|1722.6|1719.6|1723.4|1720.9|1721.7|1719|102
1583381400000|2020-03-05 04:10:00|1722.8|1719.8|1721.9|1719.9|1722.8|1720.4|1721.7|1719.1|115
1583381700000|2020-03-05 04:15:00|1722|1720|1722|1720|1722.8|1720.5|1721.8|1719.3|86
1583382000000|2020-03-05 04:20:00|1722.1|1720.1|1722.4|1720.4|1723.3|1720.6|1722|1719.4|74
1583382300000|2020-03-05 04:25:00|1722.5|1720.5|1723|1721|1723.3|1721.1|1722.4|1719.9|68
1583382600000|2020-03-05 04:30:00|1722.9|1720.9|1722.6|1720.6|1723.5|1721.3|1722.4|1719.8|57
1583382900000|2020-03-05 04:35:00|1722.5|1720.5|1722.6|1720.6|1723.3|1720.9|1722.3|1719.9|55
1583383200000|2020-03-05 04:40:00|1722.7|1720.7|1722.9|1719.9|1723.4|1721|1722.4|1719.9|75
1583383500000|2020-03-05 04:45:00|1722.6|1720.6|1721.9|1719.9|1723.4|1720.8|1721.8|1719.2|87
1583383800000|2020-03-05 04:50:00|1721.8|1719.8|1722.2|1720.2|1722.9|1720.5|1721.8|1719.3|98
1583384100000|2020-03-05 04:55:00|1722.1|1720.1|1722.3|1720.3|1722.9|1720.4|1722.1|1719.3|65
1583384400000|2020-03-05 05:00:00|1722.2|1720.2|1722.9|1720.9|1723.1|1721.1|1722.2|1719.5|59
1583384700000|2020-03-05 05:05:00|1723|1721|1722.6|1720.6|1723.3|1721|1722.5|1720|86
1583385000000|2020-03-05 05:10:00|1722.5|1720.5|1722.5|1720.5|1723.3|1720.8|1722.1|1719.7|74
1583385300000|2020-03-05 05:15:00|1722.6|1720.6|1722.8|1720.8|1723.3|1720.9|1722.4|1720.1|59
1583385600000|2020-03-05 05:20:00|1722.9|1720.9|1722.8|1720.8|1723.3|1720.9|1722.5|1719.9|49
1583385900000|2020-03-05 05:25:00|1722.7|1720.7|1722.3|1720.3|1723.7|1721.3|1722.3|1720|86
1583386200000|2020-03-05 05:30:00|1722.5|1720.5|1719.8|1717.8|1723.6|1721.6|1719.8|1717.8|168
1583386500000|2020-03-05 05:35:00|1719.6|1717.6|1721.1|1719.1|1722|1719.6|1719.5|1717.2|177
1583386800000|2020-03-05 05:40:00|1721.2|1719.2|1721.3|1719.3|1722.1|1719.7|1719.6|1717.2|198
1583387100000|2020-03-05 05:45:00|1721.4|1719.4|1721.9|1719.9|1723.4|1721.2|1721.3|1719.1|221
1583387400000|2020-03-05 05:50:00|1722.1|1720.1|1721.3|1719.3|1722.7|1720.5|1720.8|1718.2|182
1583387700000|2020-03-05 05:55:00|1721.4|1719.4|1720.1|1717.1|1721.6|1719.6|1719.5|1717.1|138
1583388000000|2020-03-05 06:00:00|1719.6|1717.6|1720.3|1718.3|1721.1|1718.7|1718.7|1716.5|223
1583388300000|2020-03-05 06:05:00|1720.2|1718.2|1721.3|1719.3|1721.6|1719.3|1720|1717.6|114
1583388600000|2020-03-05 06:10:00|1721.2|1719.2|1721|1719|1721.7|1719.5|1720.5|1718.1|143
1583388900000|2020-03-05 06:15:00|1721.1|1719.1|1721.1|1718.1|1721.8|1719.3|1720.6|1718.1|149
1583389200000|2020-03-05 06:20:00|1721.4|1718.4|1721.4|1719.4|1721.9|1719.4|1720.5|1718.1|144
1583389500000|2020-03-05 06:25:00|1721.3|1719.3|1720.4|1718.4|1721.7|1719.4|1720.4|1717.9|132
1583389800000|2020-03-05 06:30:00|1721|1718|1720.1|1718.1|1721.1|1718.5|1719.3|1716.8|197
1583390100000|2020-03-05 06:35:00|1720.2|1718.2|1721.9|1719.9|1722.8|1720.5|1720.2|1718.2|138
1583390400000|2020-03-05 06:40:00|1721.8|1719.8|1722|1720|1723.1|1720.6|1721.5|1719|171
1583390700000|2020-03-05 06:45:00|1722.1|1720.1|1723|1721|1724.5|1721.8|1722|1719.5|210
1583391000000|2020-03-05 06:50:00|1723.1|1721.1|1723.3|1721.3|1724.5|1722.3|1722.9|1720.7|249
1583391300000|2020-03-05 06:55:00|1723.4|1721.4|1724.3|1722.3|1724.6|1722.6|1723.2|1721.2|244
1583391600000|2020-03-05 07:00:00|1724.2|1722.2|1723.4|1721.4|1725|1722.8|1723|1721|248
1583391900000|2020-03-05 07:05:00|1723.5|1721.5|1724.6|1722.6|1725.3|1722.9|1723.5|1721.2|163
1583392200000|2020-03-05 07:10:00|1724.7|1722.7|1723.1|1721.1|1726.1|1723.5|1723.1|1720.8|230
1583392500000|2020-03-05 07:15:00|1723|1721|1721.4|1719.4|1723.9|1721.5|1721|1718.6|236
1583392800000|2020-03-05 07:20:00|1722|1719|1720.9|1717.9|1722.1|1719.5|1719.7|1717.2|244
1583393100000|2020-03-05 07:25:00|1720.1|1718.1|1720.7|1718.7|1721.7|1719.3|1720|1717.8|171
1583393400000|2020-03-05 07:30:00|1720.6|1718.6|1720|1718|1721.8|1719.3|1719.7|1717.4|180
1583393700000|2020-03-05 07:35:00|1720.1|1718.1|1721.7|1719.7|1722.2|1719.7|1719.5|1717.3|134
1583394000000|2020-03-05 07:40:00|1721.8|1719.8|1718.5|1716.5|1722.6|1720.4|1718.2|1715.7|182
1583394300000|2020-03-05 07:45:00|1718.4|1716.4|1718.6|1716.6|1719.7|1717.2|1717.8|1715.6|185
1583394600000|2020-03-05 07:50:00|1718.7|1716.7|1718.2|1716.2|1719.1|1716.8|1717.5|1715.1|187
1583394900000|2020-03-05 07:55:00|1718.3|1716.3|1717.3|1715.3|1719.2|1716.7|1716.7|1714.7|144
1583395200000|2020-03-05 08:00:00|1717.5|1715.5|1717.8|1714.8|1719|1716.3|1716.9|1714.5|237
1583395500000|2020-03-05 08:05:00|1717.9|1714.9|1717.1|1715.1|1719|1716.9|1716.8|1714.4|329
1583395800000|2020-03-05 08:10:00|1717.3|1715.3|1717.7|1715.7|1718.8|1716.4|1717.1|1714.7|228
1583396100000|2020-03-05 08:15:00|1717.6|1715.6|1719.6|1717.6|1720.2|1717.9|1717.3|1715.1|292
1583396400000|2020-03-05 08:20:00|1719.7|1717.7|1720.4|1718.4|1721.1|1718.7|1719.2|1717.2|152
1583396700000|2020-03-05 08:25:00|1720.3|1718.3|1719.7|1717.7|1720.7|1718.4|1719.6|1717.6|112
1583397000000|2020-03-05 08:30:00|1719.8|1717.8|1719.5|1717.5|1721.2|1718.8|1719.3|1717|190
1583397300000|2020-03-05 08:35:00|1719.4|1717.4|1719.3|1717.3|1719.8|1717.8|1718.9|1716.9|92
1583397600000|2020-03-05 08:40:00|1719.6|1717.6|1719.7|1717.7|1719.8|1717.8|1719.1|1717.1|95
1583397900000|2020-03-05 08:45:00|1719.6|1717.6|1719.8|1717.8|1720.3|1718.3|1719.5|1717.5|128
1583398200000|2020-03-05 08:50:00|1719.7|1717.7|1717.7|1715.7|1719.9|1717.9|1717.3|1714.9|98
1583398500000|2020-03-05 08:55:00|1717.6|1715.6|1719.8|1717.8|1720.2|1717.9|1717.6|1715.2|154
1583398800000|2020-03-05 09:00:00|1719.9|1717.9|1720.6|1718.6|1721.2|1718.8|1719.6|1717.1|183
1583399100000|2020-03-05 09:05:00|1720.7|1718.7|1721.6|1719.6|1722.8|1720.4|1720.7|1718.2|295
1583399400000|2020-03-05 09:10:00|1721.7|1719.7|1721.6|1719.6|1722.8|1720.2|1720.9|1718.4|226
1583399700000|2020-03-05 09:15:00|1721.7|1719.7|1722|1720|1723|1720.8|1721.5|1719.4|232
1583400000000|2020-03-05 09:20:00|1721.9|1719.9|1721.9|1719.9|1722.4|1720.4|1721.1|1719.1|144
1583400300000|2020-03-05 09:25:00|1722.1|1720.1|1722.9|1720.9|1723.2|1721|1721.6|1719.6|179
1583400600000|2020-03-05 09:30:00|1722.8|1720.8|1722.1|1720.1|1723.1|1720.8|1721.5|1719.1|199
1583400900000|2020-03-05 09:35:00|1722|1720|1721|1719|1722.4|1720|1720.7|1718.6|328
1583401200000|2020-03-05 09:40:00|1721.1|1719.1|1720.7|1718.7|1722.3|1719.8|1720.2|1718.2|199
1583401500000|2020-03-05 09:45:00|1720.9|1718.9|1721.1|1719.1|1722.5|1719.9|1720.7|1718.6|217
1583401800000|2020-03-05 09:50:00|1721.2|1719.2|1721.6|1719.6|1722.3|1720.1|1720.9|1718.5|175
1583402100000|2020-03-05 09:55:00|1721.7|1719.7|1722.5|1719.5|1723.3|1720.7|1720.8|1718.4|256
1583402400000|2020-03-05 10:00:00|1722.6|1719.6|1722|1720|1722.9|1720.4|1721.6|1719.2|226
1583402700000|2020-03-05 10:05:00|1721.9|1719.9|1723.8|1721.8|1724.9|1722.3|1721.9|1719.9|256
1583403000000|2020-03-05 10:10:00|1724|1722|1725.1|1723.1|1725.8|1723.8|1723.8|1721.8|169
1583403300000|2020-03-05 10:15:00|1725.3|1723.3|1723.9|1721.9|1725.3|1723.3|1723.8|1721.4|227
1583403600000|2020-03-05 10:20:00|1724.2|1722.2|1724.3|1722.3|1725|1722.6|1722.8|1720.8|231
1583403900000|2020-03-05 10:25:00|1724.2|1722.2|1724.2|1722.2|1726.4|1723.9|1723.9|1721.7|322
1583404200000|2020-03-05 10:30:00|1724.3|1722.3|1723.4|1721.4|1724.8|1722.5|1723.4|1721.2|227
1583404500000|2020-03-05 10:35:00|1723.3|1721.3|1722.5|1720.5|1723.8|1721.6|1722.5|1720|120
1583404800000|2020-03-05 10:40:00|1723|1721|1722.7|1720.7|1723.3|1721.3|1722.3|1719.9|149
1583405100000|2020-03-05 10:45:00|1722.6|1720.6|1722.7|1720.7|1723.3|1721.1|1722.2|1719.8|138
1583405400000|2020-03-05 10:50:00|1722.9|1720.9|1724.3|1722.3|1724.5|1722.5|1722.4|1720.4|149
1583405700000|2020-03-05 10:55:00|1724.4|1722.4|1725.1|1723.1|1725.5|1723.5|1724.4|1722.2|182
1583406000000|2020-03-05 11:00:00|1725.2|1723.2|1725.3|1723.3|1726.3|1723.8|1724.3|1721.9|231
1583406300000|2020-03-05 11:05:00|1725.2|1723.2|1724.3|1722.3|1725.8|1723.5|1723.9|1721.8|254
1583406600000|2020-03-05 11:10:00|1724.4|1722.4|1723.4|1721.4|1724.8|1722.8|1723|1721|127
1583406900000|2020-03-05 11:15:00|1723.8|1720.8|1724.3|1722.3|1725.4|1723.4|1723.2|1720.8|157
1583407200000|2020-03-05 11:20:00|1724.4|1722.4|1724.3|1722.3|1725.7|1722.8|1723.8|1721.5|174
1583407500000|2020-03-05 11:25:00|1724.2|1722.2|1723.9|1721.9|1725.2|1722.6|1723.5|1721.3|152
1583407800000|2020-03-05 11:30:00|1724|1722|1722.6|1720.6|1724|1722|1722.2|1719.8|175
1583408100000|2020-03-05 11:35:00|1722.4|1720.4|1724.2|1722.2|1724.9|1722.9|1722.3|1719.8|173
1583408400000|2020-03-05 11:40:00|1724.1|1722.1|1722.7|1720.7|1725.3|1723|1722.6|1720.1|170
1583408700000|2020-03-05 11:45:00|1722.8|1720.8|1723.7|1721.7|1724.1|1721.9|1722.5|1720.5|160
1583409000000|2020-03-05 11:50:00|1723.8|1721.8|1723.3|1721.3|1724.3|1722.3|1722.8|1720.3|157
1583409300000|2020-03-05 11:55:00|1723.9|1720.9|1723.2|1721.2|1724.2|1722|1722.2|1719.8|156
1583409600000|2020-03-05 12:00:00|1723.3|1721.3|1722.4|1719.4|1723.9|1721.4|1720.6|1718.2|297
1583409900000|2020-03-05 12:05:00|1722.5|1719.5|1721.2|1719.2|1723|1720.4|1720.4|1718|256
1583410200000|2020-03-05 12:10:00|1721.3|1719.3|1722|1720|1722.7|1720.3|1721.1|1718.6|187
1583410500000|2020-03-05 12:15:00|1721.9|1719.9|1727.6|1725.6|1729.6|1727.1|1721.8|1719.8|454
1583410800000|2020-03-05 12:20:00|1727.7|1725.7|1740.3|1737.3|1740.6|1738.2|1726.8|1724.3|702
1583411100000|2020-03-05 12:25:00|1740.5|1737.5|1739.1|1736.1|1744.5|1741.7|1735.7|1732.9|705
1583411400000|2020-03-05 12:30:00|1739.5|1737.1|1735.5|1732.5|1739.5|1737.1|1734.5|1732|548
1583411700000|2020-03-05 12:35:00|1735.6|1732.6|1735.4|1733.4|1737|1734.5|1734.2|1731.6|416
1583412000000|2020-03-05 12:40:00|1735.5|1733.5|1732.5|1730.5|1736.6|1734|1732.3|1729.7|453
1583412300000|2020-03-05 12:45:00|1732.6|1730.6|1732.8|1730.8|1734.1|1731.7|1731.8|1729.3|408
1583412600000|2020-03-05 12:50:00|1733.2|1730.2|1733.5|1731.5|1735.3|1732.7|1732|1729.4|449
1583412900000|2020-03-05 12:55:00|1733.6|1731.6|1738.1|1735.1|1738.3|1735.3|1733.5|1731.2|362
1583413200000|2020-03-05 13:00:00|1737.6|1735.6|1735.6|1733.6|1737.6|1735.6|1733.7|1731.4|354
1583413500000|2020-03-05 13:05:00|1735.7|1733.7|1734.5|1731.5|1735.8|1733.8|1733.5|1731.2|287
1583413800000|2020-03-05 13:10:00|1734.2|1731.2|1734.9|1732.9|1735.3|1733.3|1733.5|1731.1|227
1583414100000|2020-03-05 13:15:00|1735.3|1733.3|1737.7|1734.7|1738.6|1735.6|1734.9|1732.9|306
1583414400000|2020-03-05 13:20:00|1737.9|1734.9|1733.2|1731.2|1739.6|1737.2|1733.2|1730.9|465
1583414700000|2020-03-05 13:25:00|1733.1|1731.1|1734.3|1731.3|1736.6|1733.6|1731.2|1729|560
1583415000000|2020-03-05 13:30:00|1734.2|1731.2|1735.3|1732.3|1736.3|1733.8|1733.4|1731.1|631
1583415300000|2020-03-05 13:35:00|1735.4|1732.4|1733.2|1731.2|1735.4|1732.7|1732.7|1730.7|318
1583415600000|2020-03-05 13:40:00|1733.3|1731.3|1727.2|1724.2|1733.3|1731.3|1725.3|1722.8|648
1583415900000|2020-03-05 13:45:00|1726.7|1724.7|1728|1726|1729|1726.2|1725.1|1722.6|484
1583416200000|2020-03-05 13:50:00|1727.9|1725.9|1727.9|1725.9|1728.9|1726.7|1726.2|1723.7|373
1583416500000|2020-03-05 13:55:00|1727.8|1725.8|1728.7|1726.7|1729.8|1727.4|1727.5|1725.1|345
1583416800000|2020-03-05 14:00:00|1728.8|1726.8|1730.7|1728.7|1731.1|1729|1728.6|1726.1|389
1583417100000|2020-03-05 14:05:00|1731|1729|1730.7|1728.7|1733.2|1731|1730.6|1728.5|464
1583417400000|2020-03-05 14:10:00|1730.6|1728.6|1726.7|1723.7|1731.6|1729.1|1726.2|1723.7|493
1583417700000|2020-03-05 14:15:00|1726.3|1724.3|1728.4|1726.4|1730.5|1728.1|1726.1|1723.9|400
1583418000000|2020-03-05 14:20:00|1728.2|1726.2|1729.3|1727.3|1731.3|1728.5|1727.7|1725.3|354
1583418300000|2020-03-05 14:25:00|1729.4|1727.4|1729.5|1726.5|1731.3|1728.4|1728.6|1726.4|350
1583418600000|2020-03-05 14:30:00|1728.9|1726.9|1731.6|1729.6|1735.7|1733.1|1728.8|1726.3|502
1583418900000|2020-03-05 14:35:00|1731.7|1729.7|1728.8|1725.8|1732.4|1729.9|1726.8|1724.4|519
1583419200000|2020-03-05 14:40:00|1728.9|1725.9|1729.8|1726.8|1730.9|1728.5|1727|1724.4|491
1583419500000|2020-03-05 14:45:00|1729.3|1727.3|1733.8|1731.8|1734.9|1732.1|1729.2|1726.7|435
1583419800000|2020-03-05 14:50:00|1734|1732|1735.1|1732.1|1735.6|1733|1732.7|1730.3|467
1583420100000|2020-03-05 14:55:00|1734.5|1732.5|1732.8|1730.8|1735.4|1733.1|1731.9|1729.3|365
1583420400000|2020-03-05 15:00:00|1732.9|1730.9|1733|1731|1734.3|1731.9|1731.8|1729.3|432
1583420700000|2020-03-05 15:05:00|1733.1|1731.1|1735.1|1732.1|1736.5|1733.5|1732.6|1730.3|365
1583421000000|2020-03-05 15:10:00|1734.6|1732.6|1731.6|1729.6|1735.9|1733.4|1731.6|1729.1|315
1583421300000|2020-03-05 15:15:00|1731.5|1729.5|1730.6|1728.6|1732.9|1730.5|1729.9|1727.4|331
1583421600000|2020-03-05 15:20:00|1730.5|1728.5|1728.6|1726.6|1731.9|1729.4|1728.1|1725.4|374
1583421900000|2020-03-05 15:25:00|1728.7|1726.7|1730.6|1727.6|1730.7|1728.2|1728.5|1725.7|282
1583422200000|2020-03-05 15:30:00|1730.5|1727.5|1729.7|1726.7|1730.7|1728.5|1728.6|1726.1|316
1583422500000|2020-03-05 15:35:00|1729.2|1727.2|1731.5|1729.5|1732.7|1730.2|1729.1|1726.7|289
1583422800000|2020-03-05 15:40:00|1732|1729|1730.7|1728.7|1732.1|1729.6|1729|1727|260
1583423100000|2020-03-05 15:45:00|1731.4|1728.4|1729.8|1727.8|1731.8|1729.3|1729|1726.8|284
1583423400000|2020-03-05 15:50:00|1730.4|1727.4|1732.2|1730.2|1733.1|1730.7|1730|1727.4|305
1583423700000|2020-03-05 15:55:00|1732.3|1730.3|1732.5|1730.5|1733.6|1731.1|1731.4|1729|172
1583424000000|2020-03-05 16:00:00|1732.4|1730.4|1731.6|1729.6|1733.4|1730.9|1731.5|1729.2|271
1583424300000|2020-03-05 16:05:00|1731.5|1729.5|1730.5|1728.5|1732.4|1730.1|1730.2|1727.8|222
1583424600000|2020-03-05 16:10:00|1731|1728|1730.9|1728.9|1732.1|1729.6|1730|1727.4|200
1583424900000|2020-03-05 16:15:00|1731|1729|1729.2|1727.2|1732.2|1729.6|1729|1726.7|195
1583425200000|2020-03-05 16:20:00|1729|1727|1729.1|1727.1|1730.1|1727.6|1728.5|1726.3|228
1583425500000|2020-03-05 16:25:00|1729|1727|1729.4|1727.4|1730.6|1728.2|1728.6|1726.2|276
1583425800000|2020-03-05 16:30:00|1729.5|1727.5|1732.1|1730.1|1732.2|1730.1|1729.1|1726.7|230
1583426100000|2020-03-05 16:35:00|1732|1730|1732.5|1730.5|1733.1|1730.7|1731.1|1728.9|203
1583426400000|2020-03-05 16:40:00|1732.6|1730.6|1733.3|1731.3|1734.1|1731.6|1732.3|1730|166
1583426700000|2020-03-05 16:45:00|1733.4|1731.4|1734.1|1731.1|1735.5|1732.9|1733.3|1731.1|255
1583427000000|2020-03-05 16:50:00|1734.2|1731.2|1734|1732|1734.5|1732|1733|1730.5|215
1583427300000|2020-03-05 16:55:00|1733.9|1731.9|1735.9|1732.9|1736.7|1734.4|1733.8|1731.8|209
1583427600000|2020-03-05 17:00:00|1735.5|1733.5|1735.8|1733.8|1737.3|1734.9|1734.2|1731.6|201
1583427900000|2020-03-05 17:05:00|1735.9|1733.9|1735.3|1732.3|1737.1|1734.4|1734.7|1732.2|205
1583428200000|2020-03-05 17:10:00|1735.4|1732.4|1733.4|1730.4|1735.4|1732.8|1732.8|1730.3|233
1583428500000|2020-03-05 17:15:00|1733.5|1730.5|1732.3|1730.3|1734|1731.3|1732.1|1729.6|242
1583428800000|2020-03-05 17:20:00|1732.8|1729.8|1734.3|1732.3|1735|1732.7|1732.3|1729.6|198
1583429100000|2020-03-05 17:25:00|1734.2|1732.2|1734.6|1732.6|1736.5|1733.9|1734.2|1731.6|275
1583429400000|2020-03-05 17:30:00|1734.7|1732.7|1735.4|1732.4|1735.9|1733.3|1734.5|1732|201
1583429700000|2020-03-05 17:35:00|1735.3|1732.3|1736.1|1734.1|1737.4|1734.8|1734.9|1732.3|220
1583430000000|2020-03-05 17:40:00|1736.2|1734.2|1736.9|1734.9|1737.5|1735|1736|1733.8|205
1583430300000|2020-03-05 17:45:00|1737|1735|1737.1|1734.1|1739.4|1736.9|1736.3|1733.8|310
1583430600000|2020-03-05 17:50:00|1737.2|1734.2|1740.2|1738.2|1741.2|1738.6|1736.5|1734|345
1583430900000|2020-03-05 17:55:00|1740.6|1737.6|1741.6|1739.6|1742.4|1739.8|1739.8|1737.4|266
1583431200000|2020-03-05 18:00:00|1741.7|1739.7|1740.7|1738.7|1743.3|1740.9|1739.5|1737.3|310
1583431500000|2020-03-05 18:05:00|1740.6|1738.6|1741.2|1739.2|1742.2|1739.6|1740.2|1737.9|320
1583431800000|2020-03-05 18:10:00|1741.3|1739.3|1740.2|1738.2|1741.9|1739.3|1739.3|1737|318
1583432100000|2020-03-05 18:15:00|1740.3|1738.3|1740.8|1737.8|1741.5|1738.9|1739.7|1737.3|378
1583432400000|2020-03-05 18:20:00|1740.7|1737.7|1741.8|1739.8|1742.4|1739.9|1737.9|1735.7|365
1583432700000|2020-03-05 18:25:00|1741.7|1739.7|1740.3|1737.3|1741.9|1739.7|1739.4|1737|288
1583433000000|2020-03-05 18:30:00|1740.2|1737.2|1738.2|1736.2|1741.3|1738.6|1738.2|1735.7|253
1583433300000|2020-03-05 18:35:00|1738.4|1736.4|1739.9|1736.9|1740|1737.3|1737.5|1735.1|212
1583433600000|2020-03-05 18:40:00|1739.4|1737.4|1739.9|1737.9|1741.7|1739|1738.9|1736.5|197
1583433900000|2020-03-05 18:45:00|1739.8|1737.8|1739.2|1737.2|1740.2|1738|1738.3|1736.1|198
1583434200000|2020-03-05 18:50:00|1739.7|1736.7|1739.5|1737.5|1740.5|1738|1738.7|1736.5|203
1583434500000|2020-03-05 18:55:00|1739.4|1737.4|1739.2|1737.2|1740|1737.5|1738.2|1736|240
1583434800000|2020-03-05 19:00:00|1739.9|1736.9|1740.4|1738.4|1741.1|1738.4|1739.1|1736.8|262
1583435100000|2020-03-05 19:05:00|1740.3|1738.3|1741.3|1738.3|1741.4|1738.6|1738.8|1736.5|230
1583435400000|2020-03-05 19:10:00|1740.7|1738.7|1740.3|1738.3|1741.3|1738.8|1739.4|1737|238
1583435700000|2020-03-05 19:15:00|1740.4|1738.4|1741.9|1739.9|1742.5|1740|1739.5|1737.3|312
1583436000000|2020-03-05 19:20:00|1742|1740|1744.3|1741.3|1744.7|1741.9|1741.6|1739.5|224
1583436300000|2020-03-05 19:25:00|1743.8|1741.8|1742.9|1740.9|1744.5|1741.8|1742.8|1740.8|150
1583436600000|2020-03-05 19:30:00|1742.8|1740.8|1742.8|1740.8|1743.8|1741.2|1742.2|1740|197
1583436900000|2020-03-05 19:35:00|1742.7|1740.7|1743.4|1741.4|1744.2|1741.4|1742.3|1740|247
1583437200000|2020-03-05 19:40:00|1743.5|1741.5|1744.2|1742.2|1744.8|1742.2|1743.1|1740.6|270
1583437500000|2020-03-05 19:45:00|1744.6|1741.6|1744.1|1741.1|1744.9|1742.4|1743.3|1741|203
1583437800000|2020-03-05 19:50:00|1743.7|1741.7|1744.4|1742.4|1745.6|1743|1743.1|1740.8|246
1583438100000|2020-03-05 19:55:00|1744.5|1742.5|1745.3|1742.3|1745.9|1743.1|1744.3|1741.9|222
1583438400000|2020-03-05 20:00:00|1745.2|1742.2|1745.3|1742.3|1745.7|1742.8|1743.3|1740.7|252
1583438700000|2020-03-05 20:05:00|1744.7|1742.7|1746|1743|1746.1|1743.4|1744.3|1742|245
1583439000000|2020-03-05 20:10:00|1745.9|1742.9|1744.3|1742.3|1747.1|1744.4|1743.9|1741.8|277
1583439300000|2020-03-05 20:15:00|1745|1742|1747.5|1744.5|1747.6|1744.9|1744|1741.5|324
1583439600000|2020-03-05 20:20:00|1747.4|1744.4|1745.6|1743.6|1747.4|1744.6|1744.9|1742.6|342
1583439900000|2020-03-05 20:25:00|1746.3|1743.3|1746.5|1743.5|1746.6|1744.3|1744.9|1742.3|251
1583440200000|2020-03-05 20:30:00|1746.4|1743.4|1745.5|1743.5|1746.6|1743.9|1744.5|1742.1|279
1583440500000|2020-03-05 20:35:00|1745.4|1743.4|1747.5|1744.5|1747.5|1744.7|1745.4|1743.1|286
1583440800000|2020-03-05 20:40:00|1747.4|1744.4|1745.9|1743.9|1747.4|1744.8|1744.9|1742.5|272
1583441100000|2020-03-05 20:45:00|1745.8|1743.8|1747.4|1744.4|1748.1|1745.5|1745.8|1743.5|340
1583441400000|2020-03-05 20:50:00|1747.3|1744.3|1747.1|1745.1|1748|1745.4|1746.1|1743.6|288
1583441700000|2020-03-05 20:55:00|1747.8|1744.8|1747.2|1744.2|1747.9|1745.3|1745.7|1743.1|310
1583442000000|2020-03-05 21:00:00|1746.6|1744.6|1744.5|1741.5|1747.5|1744.9|1743.9|1741.4|261
1583442300000|2020-03-05 21:05:00|1744.3|1741.3|1744.8|1741.8|1746|1743.7|1744.1|1741.2|215
1583442600000|2020-03-05 21:10:00|1744.7|1741.7|1745.4|1742.4|1745.7|1742.9|1743.8|1741.5|142
1583442900000|2020-03-05 21:15:00|1745.1|1742.1|1743.2|1741.2|1745.6|1743|1743.1|1740.6|186
1583443200000|2020-03-05 21:20:00|1743.3|1741.3|1743.3|1741.3|1744.2|1741.9|1742.7|1740.1|111
1583443500000|2020-03-05 21:25:00|1743.9|1740.9|1742.9|1740.9|1744|1741.5|1742.3|1739.8|143
1583443800000|2020-03-05 21:30:00|1743.5|1740.5|1743.7|1740.7|1744.5|1742.1|1743|1740.5|101
1583444100000|2020-03-05 21:35:00|1743.6|1740.6|1743.9|1740.9|1744.2|1741.6|1742.8|1740.5|126
1583444400000|2020-03-05 21:40:00|1743.7|1741.7|1745.1|1742.1|1745.1|1742.5|1743.7|1741.1|108
1583444700000|2020-03-05 21:45:00|1745|1742|1744.9|1741.9|1746|1743.4|1744.7|1741.7|116
1583445000000|2020-03-05 21:50:00|1745|1742|1744.7|1741.7|1745.2|1742.5|1742.8|1739.9|158
1583445300000|2020-03-05 21:55:00|1744.6|1741.6|1744.7|1741.1|1747.3|1742.7|1743.8|1739.8|136
1583449200000|2020-03-05 23:00:00|1745.5|1742.5|1744.7|1741.7|1746.4|1743.4|1744.5|1741.6|198
1583449500000|2020-03-05 23:05:00|1744.9|1741.9|1745|1743|1746.1|1743.6|1744.4|1741.7|143
1583449800000|2020-03-05 23:10:00|1745.4|1742.4|1744.3|1741.3|1745.4|1743.1|1743.4|1740.9|215
1583450100000|2020-03-05 23:15:00|1744.2|1741.2|1743.2|1741.2|1745.3|1743|1743.2|1740.8|163
1583450400000|2020-03-05 23:20:00|1743.9|1741.9|1744.8|1741.8|1745.2|1742.8|1743.4|1740.9|151
1583450700000|2020-03-05 23:25:00|1744.9|1741.9|1744.6|1741.6|1745|1742.6|1743.7|1741.3|101
1583451000000|2020-03-05 23:30:00|1744.5|1741.5|1744.6|1742.6|1745.5|1743|1744.2|1741.5|115
1583451300000|2020-03-05 23:35:00|1745.2|1742.2|1746.8|1744.8|1747.5|1745.2|1744.8|1742.2|161
1583451600000|2020-03-05 23:40:00|1746.9|1744.9|1747.2|1745.2|1748.1|1745.6|1746.3|1744.1|134
1583451900000|2020-03-05 23:45:00|1747.3|1745.3|1749.2|1747.2|1750.5|1748.2|1747.2|1745.2|218
1583452200000|2020-03-05 23:50:00|1749.1|1747.1|1750.1|1748.1|1750.5|1748.1|1748.5|1746|147
1583452500000|2020-03-05 23:55:00|1749.6|1747.6|1750.4|1748.4|1750.9|1748.9|1749.4|1747.2|170
1583366400000|2020-03-05 00:00:00|1719.7|1716.7|1720.1|1718.1|1721.2|1718.7|1719.2|1716.7|216
1583366700000|2020-03-05 00:05:00|1720.2|1718.2|1720.2|1718.2|1721.4|1718.8|1719.9|1717.5|185
1583367000000|2020-03-05 00:10:00|1720.3|1718.3|1719.3|1717.3|1721|1718.8|1719.3|1716.9|200
1583367300000|2020-03-05 00:15:00|1719.4|1717.4|1720.5|1717.5|1721.1|1718.6|1719|1716.4|185
1583367600000|2020-03-05 00:20:00|1720.3|1717.3|1721.8|1719.8|1722.5|1719.9|1719.5|1716.9|178
1583367900000|2020-03-05 00:25:00|1721.7|1719.7|1722.4|1719.4|1723.1|1720.3|1721.7|1719.3|111
1583368200000|2020-03-05 00:30:00|1722|1720|1721.4|1719.4|1723.4|1720.7|1721.1|1718.7|219
1583368500000|2020-03-05 00:35:00|1721.5|1719.5|1723.2|1720.2|1723.3|1720.8|1721|1718.5|182
1583368800000|2020-03-05 00:40:00|1723.3|1720.3|1723.3|1721.3|1724.6|1721.8|1722.2|1719.8|211
1583369100000|2020-03-05 00:45:00|1723.2|1721.2|1722.7|1720.7|1723.8|1721.2|1722.5|1720|115
1583369400000|2020-03-05 00:50:00|1722.6|1720.6|1723.7|1721.7|1724.5|1722.1|1722.3|1720|144
1583369700000|2020-03-05 00:55:00|1723.8|1721.8|1725|1722|1725.1|1722.9|1723.4|1720.8|178
1583370000000|2020-03-05 01:00:00|1724.4|1722.4|1724.1|1722.1|1726.7|1724.1|1720.2|1717.2|753
1583370300000|2020-03-05 01:05:00|1724.2|1722.2|1726.7|1723.7|1727.2|1724.7|1723.6|1721.1|442
1583370600000|2020-03-05 01:10:00|1726.2|1724.2|1725.7|1723.7|1727.9|1725.4|1725.3|1723|366
1583370900000|2020-03-05 01:15:00|1725.8|1723.8|1723.3|1721.3|1726.8|1724.3|1723.2|1720.8|356
1583371200000|2020-03-05 01:20:00|1723.4|1721.4|1724.2|1721.2|1725.1|1722.8|1723.1|1720.8|194
1583371500000|2020-03-05 01:25:00|1724.3|1721.3|1723|1720|1724.4|1722.1|1722.2|1720|218
1583371800000|2020-03-05 01:30:00|1722.8|1719.8|1722.4|1719.4|1724.1|1721.3|1721.6|1719|283
1583372100000|2020-03-05 01:35:00|1722.5|1719.5|1721|1718|1722.5|1719.7|1720|1717.5|293
1583372400000|2020-03-05 01:40:00|1721.1|1718.1|1719.6|1717.6|1721.4|1718.4|1718.4|1716.1|422
1583372700000|2020-03-05 01:45:00|1719.7|1717.7|1718.9|1715.9|1720.6|1717.7|1716.2|1713.6|367
1583373000000|2020-03-05 01:50:00|1718.7|1715.7|1717.4|1715.4|1719.5|1717.1|1716.5|1714|331
1583373300000|2020-03-05 01:55:00|1718|1715|1718.9|1715.9|1719.4|1716.9|1717.3|1714.9|200
1583373600000|2020-03-05 02:00:00|1718.5|1716.5|1718.6|1716.6|1719.7|1717.3|1718.2|1715.9|194
1583373900000|2020-03-05 02:05:00|1718.7|1716.7|1720.1|1717.1|1720.6|1718.2|1718.6|1716.1|208
1583374200000|2020-03-05 02:10:00|1720|1717|1719.2|1717.2|1720.1|1717.7|1718.7|1716.4|167
1583374500000|2020-03-05 02:15:00|1719|1717|1722|1720|1722.5|1720|1718.9|1716.6|226
1583374800000|2020-03-05 02:20:00|1721.9|1719.9|1723.2|1720.2|1723.5|1721.1|1721.8|1719.4|145
1583375100000|2020-03-05 02:25:00|1723.1|1720.1|1723.5|1721.5|1725.6|1723.2|1722.3|1720.1|228
1583375400000|2020-03-05 02:30:00|1723.4|1721.4|1722|1720|1724.4|1722.1|1721.7|1719.2|292
1583375700000|2020-03-05 02:35:00|1722.1|1720.1|1720.4|1718.4|1723.6|1721.1|1720.4|1717.9|273
1583376000000|2020-03-05 02:40:00|1720.5|1718.5|1721.4|1718.4|1721.9|1719.6|1720.4|1717.8|211
1583376300000|2020-03-05 02:45:00|1720.9|1718.9|1722|1720|1723|1720.4|1720.7|1718.2|175
1583376600000|2020-03-05 02:50:00|1721.9|1719.9|1722|1720|1722.9|1720.6|1721.8|1719.4|122
1583376900000|2020-03-05 02:55:00|1722.1|1720.1|1722.6|1719.6|1723.2|1720.7|1721.9|1719.3|146
1583377200000|2020-03-05 03:00:00|1722.2|1720.2|1722.3|1720.3|1722.9|1720.8|1721.8|1719.4|151
1583377500000|2020-03-05 03:05:00|1722.4|1719.4|1722.6|1720.6|1723.6|1721.6|1722.1|1719.4|146
1583377800000|2020-03-05 03:10:00|1722.5|1720.5|1722.1|1720.1|1723.2|1721|1721.9|1719.6|77
1583378100000|2020-03-05 03:15:00|1722|1720|1722.1|1720.1|1723|1720.6|1721.8|1719.3|121
1583378400000|2020-03-05 03:20:00|1722.2|1720.2|1722.6|1719.6|1723|1720.7|1721.8|1719.2|96
1583378700000|2020-03-05 03:25:00|1722|1720|1722.4|1719.4|1722.9|1720.6|1721.7|1719.1|117
1583379000000|2020-03-05 03:30:00|1721.9|1719.9|1722.9|1720.9|1723.5|1721.1|1721.9|1719.7|91
1583379300000|2020-03-05 03:35:00|1722.8|1720.8|1723|1721|1723.4|1721.2|1722.6|1720|93
1583379600000|2020-03-05 03:40:00|1722.9|1720.9|1723.3|1720.3|1723.7|1721.7|1722.5|1720.1|91
1583379900000|2020-03-05 03:45:00|1723.2|1720.2|1722.3|1720.3|1723.3|1721.1|1722.2|1719.6|96
1583380200000|2020-03-05 03:50:00|1722.4|1720.4|1722.3|1720.3|1722.6|1720.6|1722.3|1720.3|47
1583380500000|2020-03-05 03:55:00|1722.4|1720.4|1722.8|1720.8|1723.4|1721|1722.3|1720|70
1583380800000|2020-03-05 04:00:00|1722.9|1720.9|1722.8|1720.8|1723.5|1721|1722.6|1720.2|64
1583381100000|2020-03-05 04:05:00|1722.7|1720.7|1722.6|1719.6|1723.4|1720.9|1721.7|1719|102
1583381400000|2020-03-05 04:10:00|1722.8|1719.8|1721.9|1719.9|1722.8|1720.4|1721.7|1719.1|115
1583381700000|2020-03-05 04:15:00|1722|1720|1722|1720|1722.8|1720.5|1721.8|1719.3|86
1583382000000|2020-03-05 04:20:00|1722.1|1720.1|1722.4|1720.4|1723.3|1720.6|1722|1719.4|74
1583382300000|2020-03-05 04:25:00|1722.5|1720.5|1723|1721|1723.3|1721.1|1722.4|1719.9|68
1583382600000|2020-03-05 04:30:00|1722.9|1720.9|1722.6|1720.6|1723.5|1721.3|1722.4|1719.8|57
1583382900000|2020-03-05 04:35:00|1722.5|1720.5|1722.6|1720.6|1723.3|1720.9|1722.3|1719.9|55
1583383200000|2020-03-05 04:40:00|1722.7|1720.7|1722.9|1719.9|1723.4|1721|1722.4|1719.9|75
1583383500000|2020-03-05 04:45:00|1722.6|1720.6|1721.9|1719.9|1723.4|1720.8|1721.8|1719.2|87
1583383800000|2020-03-05 04:50:00|1721.8|1719.8|1722.2|1720.2|1722.9|1720.5|1721.8|1719.3|98
1583384100000|2020-03-05 04:55:00|1722.1|1720.1|1722.3|1720.3|1722.9|1720.4|1722.1|1719.3|65
1583384400000|2020-03-05 05:00:00|1722.2|1720.2|1722.9|1720.9|1723.1|1721.1|1722.2|1719.5|59
1583384700000|2020-03-05 05:05:00|1723|1721|1722.6|1720.6|1723.3|1721|1722.5|1720|86
1583385000000|2020-03-05 05:10:00|1722.5|1720.5|1722.5|1720.5|1723.3|1720.8|1722.1|1719.7|74
1583385300000|2020-03-05 05:15:00|1722.6|1720.6|1722.8|1720.8|1723.3|1720.9|1722.4|1720.1|59
1583385600000|2020-03-05 05:20:00|1722.9|1720.9|1722.8|1720.8|1723.3|1720.9|1722.5|1719.9|49
1583385900000|2020-03-05 05:25:00|1722.7|1720.7|1722.3|1720.3|1723.7|1721.3|1722.3|1720|86
1583386200000|2020-03-05 05:30:00|1722.5|1720.5|1719.8|1717.8|1723.6|1721.6|1719.8|1717.8|168
1583386500000|2020-03-05 05:35:00|1719.6|1717.6|1721.1|1719.1|1722|1719.6|1719.5|1717.2|177
1583386800000|2020-03-05 05:40:00|1721.2|1719.2|1721.3|1719.3|1722.1|1719.7|1719.6|1717.2|198
1583387100000|2020-03-05 05:45:00|1721.4|1719.4|1721.9|1719.9|1723.4|1721.2|1721.3|1719.1|221
1583387400000|2020-03-05 05:50:00|1722.1|1720.1|1721.3|1719.3|1722.7|1720.5|1720.8|1718.2|182
1583387700000|2020-03-05 05:55:00|1721.4|1719.4|1720.1|1717.1|1721.6|1719.6|1719.5|1717.1|138
1583388000000|2020-03-05 06:00:00|1719.6|1717.6|1720.3|1718.3|1721.1|1718.7|1718.7|1716.5|223
1583388300000|2020-03-05 06:05:00|1720.2|1718.2|1721.3|1719.3|1721.6|1719.3|1720|1717.6|114
1583388600000|2020-03-05 06:10:00|1721.2|1719.2|1721|1719|1721.7|1719.5|1720.5|1718.1|143
1583388900000|2020-03-05 06:15:00|1721.1|1719.1|1721.1|1718.1|1721.8|1719.3|1720.6|1718.1|149
1583389200000|2020-03-05 06:20:00|1721.4|1718.4|1721.4|1719.4|1721.9|1719.4|1720.5|1718.1|144
1583389500000|2020-03-05 06:25:00|1721.3|1719.3|1720.4|1718.4|1721.7|1719.4|1720.4|1717.9|132
1583389800000|2020-03-05 06:30:00|1721|1718|1720.1|1718.1|1721.1|1718.5|1719.3|1716.8|197
1583390100000|2020-03-05 06:35:00|1720.2|1718.2|1721.9|1719.9|1722.8|1720.5|1720.2|1718.2|138
1583390400000|2020-03-05 06:40:00|1721.8|1719.8|1722|1720|1723.1|1720.6|1721.5|1719|171
1583390700000|2020-03-05 06:45:00|1722.1|1720.1|1723|1721|1724.5|1721.8|1722|1719.5|210
1583391000000|2020-03-05 06:50:00|1723.1|1721.1|1723.3|1721.3|1724.5|1722.3|1722.9|1720.7|249
1583391300000|2020-03-05 06:55:00|1723.4|1721.4|1724.3|1722.3|1724.6|1722.6|1723.2|1721.2|244
1583391600000|2020-03-05 07:00:00|1724.2|1722.2|1723.4|1721.4|1725|1722.8|1723|1721|248
1583391900000|2020-03-05 07:05:00|1723.5|1721.5|1724.6|1722.6|1725.3|1722.9|1723.5|1721.2|163
1583392200000|2020-03-05 07:10:00|1724.7|1722.7|1723.1|1721.1|1726.1|1723.5|1723.1|1720.8|230
1583392500000|2020-03-05 07:15:00|1723|1721|1721.4|1719.4|1723.9|1721.5|1721|1718.6|236
1583392800000|2020-03-05 07:20:00|1722|1719|1720.9|1717.9|1722.1|1719.5|1719.7|1717.2|244
1583393100000|2020-03-05 07:25:00|1720.1|1718.1|1720.7|1718.7|1721.7|1719.3|1720|1717.8|171
1583393400000|2020-03-05 07:30:00|1720.6|1718.6|1720|1718|1721.8|1719.3|1719.7|1717.4|180
1583393700000|2020-03-05 07:35:00|1720.1|1718.1|1721.7|1719.7|1722.2|1719.7|1719.5|1717.3|134
1583394000000|2020-03-05 07:40:00|1721.8|1719.8|1718.5|1716.5|1722.6|1720.4|1718.2|1715.7|182
1583394300000|2020-03-05 07:45:00|1718.4|1716.4|1718.6|1716.6|1719.7|1717.2|1717.8|1715.6|185
1583394600000|2020-03-05 07:50:00|1718.7|1716.7|1718.2|1716.2|1719.1|1716.8|1717.5|1715.1|187
1583394900000|2020-03-05 07:55:00|1718.3|1716.3|1717.3|1715.3|1719.2|1716.7|1716.7|1714.7|144
1583395200000|2020-03-05 08:00:00|1717.5|1715.5|1717.8|1714.8|1719|1716.3|1716.9|1714.5|237
1583395500000|2020-03-05 08:05:00|1717.9|1714.9|1717.1|1715.1|1719|1716.9|1716.8|1714.4|329
1583395800000|2020-03-05 08:10:00|1717.3|1715.3|1717.7|1715.7|1718.8|1716.4|1717.1|1714.7|228
1583396100000|2020-03-05 08:15:00|1717.6|1715.6|1719.6|1717.6|1720.2|1717.9|1717.3|1715.1|292
1583396400000|2020-03-05 08:20:00|1719.7|1717.7|1720.4|1718.4|1721.1|1718.7|1719.2|1717.2|152
1583396700000|2020-03-05 08:25:00|1720.3|1718.3|1719.7|1717.7|1720.7|1718.4|1719.6|1717.6|112
1583397000000|2020-03-05 08:30:00|1719.8|1717.8|1719.5|1717.5|1721.2|1718.8|1719.3|1717|190
1583397300000|2020-03-05 08:35:00|1719.4|1717.4|1719.3|1717.3|1719.8|1717.8|1718.9|1716.9|92
1583397600000|2020-03-05 08:40:00|1719.6|1717.6|1719.7|1717.7|1719.8|1717.8|1719.1|1717.1|95
1583397900000|2020-03-05 08:45:00|1719.6|1717.6|1719.8|1717.8|1720.3|1718.3|1719.5|1717.5|128
1583398200000|2020-03-05 08:50:00|1719.7|1717.7|1717.7|1715.7|1719.9|1717.9|1717.3|1714.9|98
1583398500000|2020-03-05 08:55:00|1717.6|1715.6|1719.8|1717.8|1720.2|1717.9|1717.6|1715.2|154
1583398800000|2020-03-05 09:00:00|1719.9|1717.9|1720.6|1718.6|1721.2|1718.8|1719.6|1717.1|183
1583399100000|2020-03-05 09:05:00|1720.7|1718.7|1721.6|1719.6|1722.8|1720.4|1720.7|1718.2|295
1583399400000|2020-03-05 09:10:00|1721.7|1719.7|1721.6|1719.6|1722.8|1720.2|1720.9|1718.4|226
1583399700000|2020-03-05 09:15:00|1721.7|1719.7|1722|1720|1723|1720.8|1721.5|1719.4|232
1583400000000|2020-03-05 09:20:00|1721.9|1719.9|1721.9|1719.9|1722.4|1720.4|1721.1|1719.1|144
1583400300000|2020-03-05 09:25:00|1722.1|1720.1|1722.9|1720.9|1723.2|1721|1721.6|1719.6|179
1583400600000|2020-03-05 09:30:00|1722.8|1720.8|1722.1|1720.1|1723.1|1720.8|1721.5|1719.1|199
1583400900000|2020-03-05 09:35:00|1722|1720|1721|1719|1722.4|1720|1720.7|1718.6|328
1583401200000|2020-03-05 09:40:00|1721.1|1719.1|1720.7|1718.7|1722.3|1719.8|1720.2|1718.2|199
1583401500000|2020-03-05 09:45:00|1720.9|1718.9|1721.1|1719.1|1722.5|1719.9|1720.7|1718.6|217
1583401800000|2020-03-05 09:50:00|1721.2|1719.2|1721.6|1719.6|1722.3|1720.1|1720.9|1718.5|175
1583402100000|2020-03-05 09:55:00|1721.7|1719.7|1722.5|1719.5|1723.3|1720.7|1720.8|1718.4|256
1583402400000|2020-03-05 10:00:00|1722.6|1719.6|1722|1720|1722.9|1720.4|1721.6|1719.2|226
1583402700000|2020-03-05 10:05:00|1721.9|1719.9|1723.8|1721.8|1724.9|1722.3|1721.9|1719.9|256
1583403000000|2020-03-05 10:10:00|1724|1722|1725.1|1723.1|1725.8|1723.8|1723.8|1721.8|169
1583403300000|2020-03-05 10:15:00|1725.3|1723.3|1723.9|1721.9|1725.3|1723.3|1723.8|1721.4|227
1583403600000|2020-03-05 10:20:00|1724.2|1722.2|1724.3|1722.3|1725|1722.6|1722.8|1720.8|231
1583403900000|2020-03-05 10:25:00|1724.2|1722.2|1724.2|1722.2|1726.4|1723.9|1723.9|1721.7|322
1583404200000|2020-03-05 10:30:00|1724.3|1722.3|1723.4|1721.4|1724.8|1722.5|1723.4|1721.2|227
1583404500000|2020-03-05 10:35:00|1723.3|1721.3|1722.5|1720.5|1723.8|1721.6|1722.5|1720|120
1583404800000|2020-03-05 10:40:00|1723|1721|1722.7|1720.7|1723.3|1721.3|1722.3|1719.9|149
1583405100000|2020-03-05 10:45:00|1722.6|1720.6|1722.7|1720.7|1723.3|1721.1|1722.2|1719.8|138
1583405400000|2020-03-05 10:50:00|1722.9|1720.9|1724.3|1722.3|1724.5|1722.5|1722.4|1720.4|149
1583405700000|2020-03-05 10:55:00|1724.4|1722.4|1725.1|1723.1|1725.5|1723.5|1724.4|1722.2|182
1583406000000|2020-03-05 11:00:00|1725.2|1723.2|1725.3|1723.3|1726.3|1723.8|1724.3|1721.9|231
1583406300000|2020-03-05 11:05:00|1725.2|1723.2|1724.3|1722.3|1725.8|1723.5|1723.9|1721.8|254
1583406600000|2020-03-05 11:10:00|1724.4|1722.4|1723.4|1721.4|1724.8|1722.8|1723|1721|127
1583406900000|2020-03-05 11:15:00|1723.8|1720.8|1724.3|1722.3|1725.4|1723.4|1723.2|1720.8|157
1583407200000|2020-03-05 11:20:00|1724.4|1722.4|1724.3|1722.3|1725.7|1722.8|1723.8|1721.5|174
1583407500000|2020-03-05 11:25:00|1724.2|1722.2|1723.9|1721.9|1725.2|1722.6|1723.5|1721.3|152
1583407800000|2020-03-05 11:30:00|1724|1722|1722.6|1720.6|1724|1722|1722.2|1719.8|175
1583408100000|2020-03-05 11:35:00|1722.4|1720.4|1724.2|1722.2|1724.9|1722.9|1722.3|1719.8|173
1583408400000|2020-03-05 11:40:00|1724.1|1722.1|1722.7|1720.7|1725.3|1723|1722.6|1720.1|170
1583408700000|2020-03-05 11:45:00|1722.8|1720.8|1723.7|1721.7|1724.1|1721.9|1722.5|1720.5|160
1583409000000|2020-03-05 11:50:00|1723.8|1721.8|1723.3|1721.3|1724.3|1722.3|1722.8|1720.3|157
1583409300000|2020-03-05 11:55:00|1723.9|1720.9|1723.2|1721.2|1724.2|1722|1722.2|1719.8|156
1583409600000|2020-03-05 12:00:00|1723.3|1721.3|1722.4|1719.4|1723.9|1721.4|1720.6|1718.2|297
1583409900000|2020-03-05 12:05:00|1722.5|1719.5|1721.2|1719.2|1723|1720.4|1720.4|1718|256
1583410200000|2020-03-05 12:10:00|1721.3|1719.3|1722|1720|1722.7|1720.3|1721.1|1718.6|187
1583410500000|2020-03-05 12:15:00|1721.9|1719.9|1727.6|1725.6|1729.6|1727.1|1721.8|1719.8|454
1583410800000|2020-03-05 12:20:00|1727.7|1725.7|1740.3|1737.3|1740.6|1738.2|1726.8|1724.3|702
1583411100000|2020-03-05 12:25:00|1740.5|1737.5|1739.1|1736.1|1744.5|1741.7|1735.7|1732.9|705
1583411400000|2020-03-05 12:30:00|1739.5|1737.1|1735.5|1732.5|1739.5|1737.1|1734.5|1732|548
1583411700000|2020-03-05 12:35:00|1735.6|1732.6|1735.4|1733.4|1737|1734.5|1734.2|1731.6|416
1583412000000|2020-03-05 12:40:00|1735.5|1733.5|1732.5|1730.5|1736.6|1734|1732.3|1729.7|453
1583412300000|2020-03-05 12:45:00|1732.6|1730.6|1732.8|1730.8|1734.1|1731.7|1731.8|1729.3|408
1583412600000|2020-03-05 12:50:00|1733.2|1730.2|1733.5|1731.5|1735.3|1732.7|1732|1729.4|449
1583412900000|2020-03-05 12:55:00|1733.6|1731.6|1738.1|1735.1|1738.3|1735.3|1733.5|1731.2|362
1583413200000|2020-03-05 13:00:00|1737.6|1735.6|1735.6|1733.6|1737.6|1735.6|1733.7|1731.4|354
1583413500000|2020-03-05 13:05:00|1735.7|1733.7|1734.5|1731.5|1735.8|1733.8|1733.5|1731.2|287
1583413800000|2020-03-05 13:10:00|1734.2|1731.2|1734.9|1732.9|1735.3|1733.3|1733.5|1731.1|227
1583414100000|2020-03-05 13:15:00|1735.3|1733.3|1737.7|1734.7|1738.6|1735.6|1734.9|1732.9|306
1583414400000|2020-03-05 13:20:00|1737.9|1734.9|1733.2|1731.2|1739.6|1737.2|1733.2|1730.9|465
1583414700000|2020-03-05 13:25:00|1733.1|1731.1|1734.3|1731.3|1736.6|1733.6|1731.2|1729|560
1583415000000|2020-03-05 13:30:00|1734.2|1731.2|1735.3|1732.3|1736.3|1733.8|1733.4|1731.1|631
1583415300000|2020-03-05 13:35:00|1735.4|1732.4|1733.2|1731.2|1735.4|1732.7|1732.7|1730.7|318
1583415600000|2020-03-05 13:40:00|1733.3|1731.3|1727.2|1724.2|1733.3|1731.3|1725.3|1722.8|648
1583415900000|2020-03-05 13:45:00|1726.7|1724.7|1728|1726|1729|1726.2|1725.1|1722.6|484
1583416200000|2020-03-05 13:50:00|1727.9|1725.9|1727.9|1725.9|1728.9|1726.7|1726.2|1723.7|373
1583416500000|2020-03-05 13:55:00|1727.8|1725.8|1728.7|1726.7|1729.8|1727.4|1727.5|1725.1|345
1583416800000|2020-03-05 14:00:00|1728.8|1726.8|1730.7|1728.7|1731.1|1729|1728.6|1726.1|389
1583417100000|2020-03-05 14:05:00|1731|1729|1730.7|1728.7|1733.2|1731|1730.6|1728.5|464
1583417400000|2020-03-05 14:10:00|1730.6|1728.6|1726.7|1723.7|1731.6|1729.1|1726.2|1723.7|493
1583417700000|2020-03-05 14:15:00|1726.3|1724.3|1728.4|1726.4|1730.5|1728.1|1726.1|1723.9|400
1583418000000|2020-03-05 14:20:00|1728.2|1726.2|1729.3|1727.3|1731.3|1728.5|1727.7|1725.3|354
1583418300000|2020-03-05 14:25:00|1729.4|1727.4|1729.5|1726.5|1731.3|1728.4|1728.6|1726.4|350
1583418600000|2020-03-05 14:30:00|1728.9|1726.9|1731.6|1729.6|1735.7|1733.1|1728.8|1726.3|502
1583418900000|2020-03-05 14:35:00|1731.7|1729.7|1728.8|1725.8|1732.4|1729.9|1726.8|1724.4|519
1583419200000|2020-03-05 14:40:00|1728.9|1725.9|1729.8|1726.8|1730.9|1728.5|1727|1724.4|491
1583419500000|2020-03-05 14:45:00|1729.3|1727.3|1733.8|1731.8|1734.9|1732.1|1729.2|1726.7|435
1583419800000|2020-03-05 14:50:00|1734|1732|1735.1|1732.1|1735.6|1733|1732.7|1730.3|467
1583420100000|2020-03-05 14:55:00|1734.5|1732.5|1732.8|1730.8|1735.4|1733.1|1731.9|1729.3|365
1583420400000|2020-03-05 15:00:00|1732.9|1730.9|1733|1731|1734.3|1731.9|1731.8|1729.3|432
1583420700000|2020-03-05 15:05:00|1733.1|1731.1|1735.1|1732.1|1736.5|1733.5|1732.6|1730.3|365
1583421000000|2020-03-05 15:10:00|1734.6|1732.6|1731.6|1729.6|1735.9|1733.4|1731.6|1729.1|315
1583421300000|2020-03-05 15:15:00|1731.5|1729.5|1730.6|1728.6|1732.9|1730.5|1729.9|1727.4|331
1583421600000|2020-03-05 15:20:00|1730.5|1728.5|1728.6|1726.6|1731.9|1729.4|1728.1|1725.4|374
1583421900000|2020-03-05 15:25:00|1728.7|1726.7|1730.6|1727.6|1730.7|1728.2|1728.5|1725.7|282
1583422200000|2020-03-05 15:30:00|1730.5|1727.5|1729.7|1726.7|1730.7|1728.5|1728.6|1726.1|316
1583422500000|2020-03-05 15:35:00|1729.2|1727.2|1731.5|1729.5|1732.7|1730.2|1729.1|1726.7|289
1583422800000|2020-03-05 15:40:00|1732|1729|1730.7|1728.7|1732.1|1729.6|1729|1727|260
1583423100000|2020-03-05 15:45:00|1731.4|1728.4|1729.8|1727.8|1731.8|1729.3|1729|1726.8|284
1583423400000|2020-03-05 15:50:00|1730.4|1727.4|1732.2|1730.2|1733.1|1730.7|1730|1727.4|305
1583423700000|2020-03-05 15:55:00|1732.3|1730.3|1732.5|1730.5|1733.6|1731.1|1731.4|1729|172
1583424000000|2020-03-05 16:00:00|1732.4|1730.4|1731.6|1729.6|1733.4|1730.9|1731.5|1729.2|271
1583424300000|2020-03-05 16:05:00|1731.5|1729.5|1730.5|1728.5|1732.4|1730.1|1730.2|1727.8|222
1583424600000|2020-03-05 16:10:00|1731|1728|1730.9|1728.9|1732.1|1729.6|1730|1727.4|200
1583424900000|2020-03-05 16:15:00|1731|1729|1729.2|1727.2|1732.2|1729.6|1729|1726.7|195
1583425200000|2020-03-05 16:20:00|1729|1727|1729.1|1727.1|1730.1|1727.6|1728.5|1726.3|228
1583425500000|2020-03-05 16:25:00|1729|1727|1729.4|1727.4|1730.6|1728.2|1728.6|1726.2|276
1583425800000|2020-03-05 16:30:00|1729.5|1727.5|1732.1|1730.1|1732.2|1730.1|1729.1|1726.7|230
1583426100000|2020-03-05 16:35:00|1732|1730|1732.5|1730.5|1733.1|1730.7|1731.1|1728.9|203
1583426400000|2020-03-05 16:40:00|1732.6|1730.6|1733.3|1731.3|1734.1|1731.6|1732.3|1730|166
1583426700000|2020-03-05 16:45:00|1733.4|1731.4|1734.1|1731.1|1735.5|1732.9|1733.3|1731.1|255
1583427000000|2020-03-05 16:50:00|1734.2|1731.2|1734|1732|1734.5|1732|1733|1730.5|215
1583427300000|2020-03-05 16:55:00|1733.9|1731.9|1735.9|1732.9|1736.7|1734.4|1733.8|1731.8|209
1583427600000|2020-03-05 17:00:00|1735.5|1733.5|1735.8|1733.8|1737.3|1734.9|1734.2|1731.6|201
1583427900000|2020-03-05 17:05:00|1735.9|1733.9|1735.3|1732.3|1737.1|1734.4|1734.7|1732.2|205
1583428200000|2020-03-05 17:10:00|1735.4|1732.4|1733.4|1730.4|1735.4|1732.8|1732.8|1730.3|233
1583428500000|2020-03-05 17:15:00|1733.5|1730.5|1732.3|1730.3|1734|1731.3|1732.1|1729.6|242
1583428800000|2020-03-05 17:20:00|1732.8|1729.8|1734.3|1732.3|1735|1732.7|1732.3|1729.6|198
1583429100000|2020-03-05 17:25:00|1734.2|1732.2|1734.6|1732.6|1736.5|1733.9|1734.2|1731.6|275
1583429400000|2020-03-05 17:30:00|1734.7|1732.7|1735.4|1732.4|1735.9|1733.3|1734.5|1732|201
1583429700000|2020-03-05 17:35:00|1735.3|1732.3|1736.1|1734.1|1737.4|1734.8|1734.9|1732.3|220
1583430000000|2020-03-05 17:40:00|1736.2|1734.2|1736.9|1734.9|1737.5|1735|1736|1733.8|205
1583430300000|2020-03-05 17:45:00|1737|1735|1737.1|1734.1|1739.4|1736.9|1736.3|1733.8|310
1583430600000|2020-03-05 17:50:00|1737.2|1734.2|1740.2|1738.2|1741.2|1738.6|1736.5|1734|345
1583430900000|2020-03-05 17:55:00|1740.6|1737.6|1741.6|1739.6|1742.4|1739.8|1739.8|1737.4|266
1583431200000|2020-03-05 18:00:00|1741.7|1739.7|1740.7|1738.7|1743.3|1740.9|1739.5|1737.3|310
1583431500000|2020-03-05 18:05:00|1740.6|1738.6|1741.2|1739.2|1742.2|1739.6|1740.2|1737.9|320
1583431800000|2020-03-05 18:10:00|1741.3|1739.3|1740.2|1738.2|1741.9|1739.3|1739.3|1737|318
1583432100000|2020-03-05 18:15:00|1740.3|1738.3|1740.8|1737.8|1741.5|1738.9|1739.7|1737.3|378
1583432400000|2020-03-05 18:20:00|1740.7|1737.7|1741.8|1739.8|1742.4|1739.9|1737.9|1735.7|365
1583432700000|2020-03-05 18:25:00|1741.7|1739.7|1740.3|1737.3|1741.9|1739.7|1739.4|1737|288
1583433000000|2020-03-05 18:30:00|1740.2|1737.2|1738.2|1736.2|1741.3|1738.6|1738.2|1735.7|253
1583433300000|2020-03-05 18:35:00|1738.4|1736.4|1739.9|1736.9|1740|1737.3|1737.5|1735.1|212
1583433600000|2020-03-05 18:40:00|1739.4|1737.4|1739.9|1737.9|1741.7|1739|1738.9|1736.5|197
1583433900000|2020-03-05 18:45:00|1739.8|1737.8|1739.2|1737.2|1740.2|1738|1738.3|1736.1|198
1583434200000|2020-03-05 18:50:00|1739.7|1736.7|1739.5|1737.5|1740.5|1738|1738.7|1736.5|203
1583434500000|2020-03-05 18:55:00|1739.4|1737.4|1739.2|1737.2|1740|1737.5|1738.2|1736|240
1583434800000|2020-03-05 19:00:00|1739.9|1736.9|1740.4|1738.4|1741.1|1738.4|1739.1|1736.8|262
1583435100000|2020-03-05 19:05:00|1740.3|1738.3|1741.3|1738.3|1741.4|1738.6|1738.8|1736.5|230
1583435400000|2020-03-05 19:10:00|1740.7|1738.7|1740.3|1738.3|1741.3|1738.8|1739.4|1737|238
1583435700000|2020-03-05 19:15:00|1740.4|1738.4|1741.9|1739.9|1742.5|1740|1739.5|1737.3|312
1583436000000|2020-03-05 19:20:00|1742|1740|1744.3|1741.3|1744.7|1741.9|1741.6|1739.5|224
1583436300000|2020-03-05 19:25:00|1743.8|1741.8|1742.9|1740.9|1744.5|1741.8|1742.8|1740.8|150
1583436600000|2020-03-05 19:30:00|1742.8|1740.8|1742.8|1740.8|1743.8|1741.2|1742.2|1740|197
1583436900000|2020-03-05 19:35:00|1742.7|1740.7|1743.4|1741.4|1744.2|1741.4|1742.3|1740|247
1583437200000|2020-03-05 19:40:00|1743.5|1741.5|1744.2|1742.2|1744.8|1742.2|1743.1|1740.6|270
1583437500000|2020-03-05 19:45:00|1744.6|1741.6|1744.1|1741.1|1744.9|1742.4|1743.3|1741|203
1583437800000|2020-03-05 19:50:00|1743.7|1741.7|1744.4|1742.4|1745.6|1743|1743.1|1740.8|246
1583438100000|2020-03-05 19:55:00|1744.5|1742.5|1745.3|1742.3|1745.9|1743.1|1744.3|1741.9|222
1583438400000|2020-03-05 20:00:00|1745.2|1742.2|1745.3|1742.3|1745.7|1742.8|1743.3|1740.7|252
1583438700000|2020-03-05 20:05:00|1744.7|1742.7|1746|1743|1746.1|1743.4|1744.3|1742|245
1583439000000|2020-03-05 20:10:00|1745.9|1742.9|1744.3|1742.3|1747.1|1744.4|1743.9|1741.8|277
1583439300000|2020-03-05 20:15:00|1745|1742|1747.5|1744.5|1747.6|1744.9|1744|1741.5|324
1583439600000|2020-03-05 20:20:00|1747.4|1744.4|1745.6|1743.6|1747.4|1744.6|1744.9|1742.6|342
1583439900000|2020-03-05 20:25:00|1746.3|1743.3|1746.5|1743.5|1746.6|1744.3|1744.9|1742.3|251
1583440200000|2020-03-05 20:30:00|1746.4|1743.4|1745.5|1743.5|1746.6|1743.9|1744.5|1742.1|279
1583440500000|2020-03-05 20:35:00|1745.4|1743.4|1747.5|1744.5|1747.5|1744.7|1745.4|1743.1|286
1583440800000|2020-03-05 20:40:00|1747.4|1744.4|1745.9|1743.9|1747.4|1744.8|1744.9|1742.5|272
1583441100000|2020-03-05 20:45:00|1745.8|1743.8|1747.4|1744.4|1748.1|1745.5|1745.8|1743.5|340
1583441400000|2020-03-05 20:50:00|1747.3|1744.3|1747.1|1745.1|1748|1745.4|1746.1|1743.6|288
1583441700000|2020-03-05 20:55:00|1747.8|1744.8|1747.2|1744.2|1747.9|1745.3|1745.7|1743.1|310
1583442000000|2020-03-05 21:00:00|1746.6|1744.6|1744.5|1741.5|1747.5|1744.9|1743.9|1741.4|261
1583442300000|2020-03-05 21:05:00|1744.3|1741.3|1744.8|1741.8|1746|1743.7|1744.1|1741.2|215
1583442600000|2020-03-05 21:10:00|1744.7|1741.7|1745.4|1742.4|1745.7|1742.9|1743.8|1741.5|142
1583442900000|2020-03-05 21:15:00|1745.1|1742.1|1743.2|1741.2|1745.6|1743|1743.1|1740.6|186
1583443200000|2020-03-05 21:20:00|1743.3|1741.3|1743.3|1741.3|1744.2|1741.9|1742.7|1740.1|111
1583443500000|2020-03-05 21:25:00|1743.9|1740.9|1742.9|1740.9|1744|1741.5|1742.3|1739.8|143
1583443800000|2020-03-05 21:30:00|1743.5|1740.5|1743.7|1740.7|1744.5|1742.1|1743|1740.5|101
1583444100000|2020-03-05 21:35:00|1743.6|1740.6|1743.9|1740.9|1744.2|1741.6|1742.8|1740.5|126
1583444400000|2020-03-05 21:40:00|1743.7|1741.7|1745.1|1742.1|1745.1|1742.5|1743.7|1741.1|108
1583444700000|2020-03-05 21:45:00|1745|1742|1744.9|1741.9|1746|1743.4|1744.7|1741.7|116
1583445000000|2020-03-05 21:50:00|1745|1742|1744.7|1741.7|1745.2|1742.5|1742.8|1739.9|158
1583445300000|2020-03-05 21:55:00|1744.6|1741.6|1744.7|1741.1|1747.3|1742.7|1743.8|1739.8|136
1583449200000|2020-03-05 23:00:00|1745.5|1742.5|1744.7|1741.7|1746.4|1743.4|1744.5|1741.6|198
1583449500000|2020-03-05 23:05:00|1744.9|1741.9|1745|1743|1746.1|1743.6|1744.4|1741.7|143
1583449800000|2020-03-05 23:10:00|1745.4|1742.4|1744.3|1741.3|1745.4|1743.1|1743.4|1740.9|215
1583450100000|2020-03-05 23:15:00|1744.2|1741.2|1743.2|1741.2|1745.3|1743|1743.2|1740.8|163
1583450400000|2020-03-05 23:20:00|1743.9|1741.9|1744.8|1741.8|1745.2|1742.8|1743.4|1740.9|151
1583450700000|2020-03-05 23:25:00|1744.9|1741.9|1744.6|1741.6|1745|1742.6|1743.7|1741.3|101
1583451000000|2020-03-05 23:30:00|1744.5|1741.5|1744.6|1742.6|1745.5|1743|1744.2|1741.5|115
1583451300000|2020-03-05 23:35:00|1745.2|1742.2|1746.8|1744.8|1747.5|1745.2|1744.8|1742.2|161
1583451600000|2020-03-05 23:40:00|1746.9|1744.9|1747.2|1745.2|1748.1|1745.6|1746.3|1744.1|134
1583451900000|2020-03-05 23:45:00|1747.3|1745.3|1749.2|1747.2|1750.5|1748.2|1747.2|1745.2|218
1583452200000|2020-03-05 23:50:00|1749.1|1747.1|1750.1|1748.1|1750.5|1748.1|1748.5|1746|147
1583452500000|2020-03-05 23:55:00|1749.6|1747.6|1750.4|1748.4|1750.9|1748.9|1749.4|1747.2|170
1583452800000|2020-03-06 00:00:00|1751|1748|1750|1748|1751|1748.9|1749.4|1747.4|131
1583453100000|2020-03-06 00:05:00|1749.9|1747.9|1749.1|1747.1|1750.1|1748.1|1747.9|1745.9|155
1583453400000|2020-03-06 00:10:00|1749|1747|1749.6|1747.6|1749.7|1747.7|1748.3|1746.1|122
1583453700000|2020-03-06 00:15:00|1749.7|1747.7|1748.8|1746.8|1749.9|1747.9|1746.9|1744.9|202
1583454000000|2020-03-06 00:20:00|1748.7|1746.7|1749.1|1747.1|1749.5|1747.5|1748.5|1746.2|98
1583454300000|2020-03-06 00:25:00|1749.2|1747.2|1750.2|1748.2|1750.9|1748.5|1748.9|1746.7|109
1583454600000|2020-03-06 00:30:00|1750.1|1748.1|1748.6|1746.6|1750.8|1748.3|1748.6|1746.4|202
1583454900000|2020-03-06 00:35:00|1748.7|1746.7|1751.2|1749.2|1752|1749.6|1748.7|1746.7|158
1583455200000|2020-03-06 00:40:00|1751.3|1749.3|1752|1750|1752.7|1750|1749.8|1747.5|252
1583455500000|2020-03-06 00:45:00|1752.1|1750.1|1751.5|1749.5|1752.6|1750.1|1750.4|1747.9|182
1583455800000|2020-03-06 00:50:00|1751.4|1749.4|1752.5|1749.5|1754.2|1751.8|1751.3|1749|234
1583456100000|2020-03-06 00:55:00|1752.2|1749.2|1751.5|1748.5|1752.2|1749.7|1749.7|1747|163
1583456400000|2020-03-06 01:00:00|1751.1|1748.1|1748.2|1746.2|1752.6|1750.1|1744.9|1742.5|769
1583456700000|2020-03-06 01:05:00|1748.1|1746.1|1749.2|1746.2|1753.2|1750.6|1747|1744.6|554
1583457000000|2020-03-06 01:10:00|1749.4|1746.4|1745.7|1743.7|1749.4|1746.9|1745.7|1743.1|377
1583457300000|2020-03-06 01:15:00|1745.8|1743.8|1745.1|1743.1|1746.2|1743.8|1743.5|1741.2|463
1583457600000|2020-03-06 01:20:00|1745|1743|1744.6|1742.6|1746.7|1744.4|1744.4|1742.4|304
1583457900000|2020-03-06 01:25:00|1744.5|1742.5|1743.7|1741.7|1745.5|1743.2|1743.3|1741|316
1583458200000|2020-03-06 01:30:00|1743.9|1741.9|1741.4|1739.4|1745.7|1743.5|1741.2|1739.1|324
1583458500000|2020-03-06 01:35:00|1741.5|1739.5|1740|1738|1742.2|1740.2|1737.2|1735.2|435
1583458800000|2020-03-06 01:40:00|1740.1|1738.1|1739.1|1737.1|1741|1739|1738.5|1736.3|262
1583459100000|2020-03-06 01:45:00|1739|1737|1733|1731|1739.4|1737.4|1731.9|1729.9|647
1583459400000|2020-03-06 01:50:00|1732.9|1730.9|1736.1|1734.1|1736.8|1734.8|1732.8|1730.8|461
1583459700000|2020-03-06 01:55:00|1736|1734|1737.6|1735.6|1738.6|1736.6|1735.9|1733.9|387
1583460000000|2020-03-06 02:00:00|1737.7|1735.7|1736.8|1734.8|1739.2|1736.9|1736.2|1733.9|456
1583460300000|2020-03-06 02:05:00|1736.9|1734.9|1739|1736|1739.2|1736.9|1736.2|1734.2|371
1583460600000|2020-03-06 02:10:00|1739.1|1736.1|1737.8|1735.8|1739.4|1737.1|1737.8|1735.5|197
1583460900000|2020-03-06 02:15:00|1737.7|1735.7|1735.8|1733.8|1737.7|1735.7|1735.6|1733.6|240
1583461200000|2020-03-06 02:20:00|1735.9|1733.9|1737.6|1735.6|1737.6|1735.6|1735.8|1733.7|173
1583461500000|2020-03-06 02:25:00|1737.4|1735.4|1736.4|1734.4|1737.7|1735.6|1736|1733.7|166
1583461800000|2020-03-06 02:30:00|1736.1|1734.1|1736.4|1734.4|1737.3|1735.2|1735.3|1733.3|227
1583462100000|2020-03-06 02:35:00|1736.3|1734.3|1734|1732|1737|1734.5|1733.8|1731.8|218
1583462400000|2020-03-06 02:40:00|1733.9|1731.9|1735|1733|1735.4|1733.4|1733.5|1731.5|205
1583462700000|2020-03-06 02:45:00|1734.9|1732.9|1735.1|1733.1|1735.6|1733.6|1732.6|1730.6|267
1583463000000|2020-03-06 02:50:00|1735.2|1733.2|1736|1734|1736.2|1734.2|1734.1|1731.8|232
1583463300000|2020-03-06 02:55:00|1735.9|1733.9|1736.1|1734.1|1736.5|1734.5|1735.4|1733.2|146
1583463600000|2020-03-06 03:00:00|1736|1734|1736.2|1734.2|1737.4|1735.3|1736|1733.7|191
1583463900000|2020-03-06 03:05:00|1736.1|1734.1|1736.6|1734.6|1736.9|1734.7|1736|1733.7|124
1583464200000|2020-03-06 03:10:00|1736.5|1734.5|1734.5|1732.5|1737|1734.7|1734.5|1732.3|126
1583464500000|2020-03-06 03:15:00|1734.6|1732.6|1736.7|1734.7|1737.4|1734.7|1733.9|1731.7|220
1583464800000|2020-03-06 03:20:00|1736.8|1734.8|1736.1|1734.1|1737.5|1735.2|1736|1734|156
1583465100000|2020-03-06 03:25:00|1736.2|1734.2|1737|1735|1737.1|1735.1|1735.9|1733.7|132
1583465400000|2020-03-06 03:30:00|1736.9|1734.9|1734.7|1732.7|1736.9|1734.9|1734.6|1732.6|167
1583465700000|2020-03-06 03:35:00|1734.6|1732.6|1733.6|1731.6|1735.3|1733.3|1733.1|1730.7|160
1583466000000|2020-03-06 03:40:00|1733.7|1731.7|1733.5|1731.5|1734.3|1732.3|1733.1|1730.6|151
1583466300000|2020-03-06 03:45:00|1733.4|1731.4|1735.1|1733.1|1735.6|1733.2|1733.4|1731.4|174
1583466600000|2020-03-06 03:50:00|1735.2|1733.2|1734.1|1732.1|1735.4|1733.4|1734.1|1731.8|133
1583466900000|2020-03-06 03:55:00|1734|1732|1733.4|1731.4|1734.3|1732.1|1732.5|1730.3|105
1583467200000|2020-03-06 04:00:00|1733.3|1731.3|1733.8|1730.8|1733.8|1731.5|1732.5|1730.2|135
1583467500000|2020-03-06 04:05:00|1733.3|1731.3|1734.4|1732.4|1734.4|1732.4|1733.1|1730.7|115
1583467800000|2020-03-06 04:10:00|1734.3|1732.3|1735.5|1733.5|1736|1733.7|1734.2|1731.7|110
1583468100000|2020-03-06 04:15:00|1735.4|1733.4|1736.7|1734.7|1737.1|1734.8|1735.2|1732.7|108
1583468400000|2020-03-06 04:20:00|1736.6|1734.6|1737|1735|1737.8|1735.6|1736.1|1733.7|145
1583468700000|2020-03-06 04:25:00|1736.9|1734.9|1738.4|1736.4|1738.7|1736.7|1736.1|1734.1|258
1583469000000|2020-03-06 04:30:00|1738.5|1736.5|1739.6|1737.6|1740.1|1737.6|1736.8|1734.3|291
1583469300000|2020-03-06 04:35:00|1739.4|1737.4|1739.5|1736.5|1739.8|1737.7|1738.4|1736|141
1583469600000|2020-03-06 04:40:00|1738.8|1736.8|1741.8|1739.8|1742.7|1740.1|1738.8|1736.3|198
1583469900000|2020-03-06 04:45:00|1741.9|1739.9|1740.6|1738.6|1742.3|1740|1739.7|1737.6|237
1583470200000|2020-03-06 04:50:00|1740.5|1738.5|1741.6|1739.6|1742|1740|1740|1737.5|176
1583470500000|2020-03-06 04:55:00|1741.7|1739.7|1740.3|1738.3|1742.3|1740|1740.2|1738.2|169
1583470800000|2020-03-06 05:00:00|1740.4|1738.4|1737.9|1735.9|1741|1738.7|1737.9|1735.9|218
1583471100000|2020-03-06 05:05:00|1738|1736|1739.6|1737.6|1740.3|1737.9|1737.6|1735.6|205
1583471400000|2020-03-06 05:10:00|1739.7|1737.7|1741.2|1739.2|1741.6|1739.6|1739.4|1737.2|139
1583471700000|2020-03-06 05:15:00|1741.8|1738.8|1739.6|1737.6|1741.8|1739.4|1739.4|1737.3|112
1583472000000|2020-03-06 05:20:00|1739.7|1737.7|1739.8|1737.8|1740.2|1738|1739.1|1736.7|100
1583472300000|2020-03-06 05:25:00|1739.9|1737.9|1741.8|1739.8|1743|1740.7|1739.9|1737.6|156
1583472600000|2020-03-06 05:30:00|1741.7|1739.7|1738.7|1736.7|1741.7|1739.7|1737.2|1735.1|414
1583472900000|2020-03-06 05:35:00|1738.6|1736.6|1742.8|1740.8|1743.1|1740.9|1738.5|1736.2|365
1583473200000|2020-03-06 05:40:00|1742.9|1740.9|1740.7|1738.7|1743.3|1741|1739.1|1736.7|251
1583473500000|2020-03-06 05:45:00|1740.8|1738.8|1740.2|1738.2|1741|1739|1739.4|1737.3|195
1583473800000|2020-03-06 05:50:00|1740.1|1738.1|1739.7|1737.7|1740.5|1738.4|1739|1736.7|202
1583474100000|2020-03-06 05:55:00|1739.8|1737.8|1740.4|1738.4|1741.5|1739.2|1739.1|1736.8|234
1583474400000|2020-03-06 06:00:00|1740.6|1738.6|1737|1735|1741.5|1739.1|1737|1735|291
1583474700000|2020-03-06 06:05:00|1737.1|1735.1|1737.9|1734.9|1738|1735.6|1735.5|1733.3|362
1583475000000|2020-03-06 06:10:00|1737.8|1734.8|1736.8|1734.8|1737.8|1735.7|1736.6|1734.2|295
1583475300000|2020-03-06 06:15:00|1736.7|1734.7|1738.3|1736.3|1738.9|1736.9|1736.1|1734.1|256
1583475600000|2020-03-06 06:20:00|1738.5|1736.5|1735.6|1733.6|1738.9|1736.6|1735.4|1733.4|225
1583475900000|2020-03-06 06:25:00|1735.7|1733.7|1736.9|1734.9|1737.1|1735.1|1734.7|1732.7|345
1583476200000|2020-03-06 06:30:00|1737|1735|1733.1|1731.1|1737.4|1735.4|1732.5|1730.1|415
1583476500000|2020-03-06 06:35:00|1733|1731|1732.5|1730.5|1734|1731.6|1730.5|1728.2|429
1583476800000|2020-03-06 06:40:00|1732.4|1730.4|1734.7|1732.7|1735.1|1733.1|1732.4|1730.4|311
1583477100000|2020-03-06 06:45:00|1734.8|1732.8|1735.4|1732.4|1735.6|1733.5|1733|1730.8|375
1583477400000|2020-03-06 06:50:00|1735.5|1732.5|1736.4|1733.4|1736.6|1734.1|1734.4|1732.1|370
1583477700000|2020-03-06 06:55:00|1736.5|1733.5|1736.1|1734.1|1737.7|1735.2|1735.7|1733.3|288
1583478000000|2020-03-06 07:00:00|1736.2|1734.2|1734.9|1731.9|1736.4|1734.2|1733.4|1730.8|383
1583478300000|2020-03-06 07:05:00|1734.8|1731.8|1734.5|1731.5|1735.6|1733.1|1733.8|1731.3|323
1583478600000|2020-03-06 07:10:00|1734.4|1731.4|1735.1|1732.1|1736.3|1733.6|1733.4|1730.8|293
1583478900000|2020-03-06 07:15:00|1735.2|1732.2|1732.3|1730.3|1735.4|1732.4|1731.8|1729.3|302
1583479200000|2020-03-06 07:20:00|1733|1730|1733.6|1731.6|1735.8|1733.2|1732.5|1729.8|313
1583479500000|2020-03-06 07:25:00|1734.2|1731.2|1734.2|1732.2|1736.5|1734|1732.3|1730|467
1583479800000|2020-03-06 07:30:00|1734.3|1732.3|1730.5|1728.5|1734.9|1732.3|1730.5|1727.8|356
1583480100000|2020-03-06 07:35:00|1731.2|1728.2|1733.4|1730.4|1733.6|1730.6|1729.9|1727.3|414
1583480400000|2020-03-06 07:40:00|1733.6|1730.6|1735.8|1733.8|1736.6|1734.1|1732.8|1730.3|274
1583480700000|2020-03-06 07:45:00|1736.2|1733.2|1735.5|1733.5|1736.5|1734.2|1735.1|1732.6|176
1583481000000|2020-03-06 07:50:00|1735.4|1733.4|1735.5|1733.5|1736.4|1734.4|1734.8|1732.8|228
1583481300000|2020-03-06 07:55:00|1735.6|1733.6|1736|1734|1736.9|1734.9|1735|1732.5|187
1583481600000|2020-03-06 08:00:00|1735.9|1733.9|1735.8|1733.8|1736.5|1734.5|1735|1733|191
1583481900000|2020-03-06 08:05:00|1735.6|1733.6|1732.4|1730.4|1736.4|1734.4|1731.7|1729.7|279
1583482200000|2020-03-06 08:10:00|1733|1730|1735.2|1733.2|1736.1|1733.8|1731.7|1729.7|233
1583482500000|2020-03-06 08:15:00|1735.1|1733.1|1735|1733|1736.5|1734.5|1734.8|1732.8|231
1583482800000|2020-03-06 08:20:00|1734.8|1732.8|1733.1|1731.1|1735.5|1733.5|1732|1730|224
1583483100000|2020-03-06 08:25:00|1733.2|1731.2|1734.7|1732.7|1734.8|1732.8|1732.8|1730.8|198
1583483400000|2020-03-06 08:30:00|1734.8|1732.8|1736.6|1734.6|1737.8|1735.7|1734.6|1732.6|297
1583483700000|2020-03-06 08:35:00|1736.7|1734.7|1737.2|1735.2|1739.5|1737.5|1736.4|1734.4|255
1583484000000|2020-03-06 08:40:00|1737.3|1735.3|1736.6|1734.6|1737.3|1735.3|1735.6|1733.3|217
1583484300000|2020-03-06 08:45:00|1736.7|1734.7|1737.5|1735.5|1738|1735.9|1735.3|1733.3|287
1583484600000|2020-03-06 08:50:00|1737.6|1735.6|1737.6|1735.6|1739.2|1736.8|1737.5|1735.4|277
1583484900000|2020-03-06 08:55:00|1737.7|1735.7|1738.3|1736.3|1739.5|1737.1|1736.8|1734.8|264
1583485200000|2020-03-06 09:00:00|1738.2|1736.2|1739.1|1737.1|1740.6|1738.2|1738|1736|272
1583485500000|2020-03-06 09:05:00|1738.9|1736.9|1736|1734|1739.5|1737|1735.7|1733.3|267
1583485800000|2020-03-06 09:10:00|1736.1|1734.1|1735.2|1733.2|1736.9|1734.9|1735.1|1733.1|219
1583486100000|2020-03-06 09:15:00|1735.3|1733.3|1735.7|1733.7|1736.3|1734.3|1735|1733|209
1583486400000|2020-03-06 09:20:00|1735.6|1733.6|1735.6|1733.6|1736.2|1734.2|1734.7|1732.7|173
1583486700000|2020-03-06 09:25:00|1735.5|1733.5|1735.7|1733.7|1737.5|1734.9|1734.8|1732.8|202
1583487000000|2020-03-06 09:30:00|1735.8|1733.8|1738.2|1736.2|1738.3|1736.3|1734.6|1732.2|306
1583487300000|2020-03-06 09:35:00|1738|1736|1741|1739|1742|1739.5|1738|1736|369
1583487600000|2020-03-06 09:40:00|1741.1|1739.1|1743.4|1740.4|1744.2|1741.7|1740.6|1738.6|276
1583487900000|2020-03-06 09:45:00|1743|1741|1740.2|1738.2|1743.6|1741.4|1739.7|1737.5|322
1583488200000|2020-03-06 09:50:00|1740.1|1738.1|1738.6|1736.6|1741.1|1738.7|1737.5|1735.5|273
1583488500000|2020-03-06 09:55:00|1739.1|1736.1|1740.6|1738.6|1741.7|1739.3|1738.5|1736.1|318
1583488800000|2020-03-06 10:00:00|1741|1738|1742.6|1740.6|1743.3|1741|1740.1|1737.8|349
1583489100000|2020-03-06 10:05:00|1743.1|1740.1|1743.6|1741.6|1744.7|1742.3|1740.6|1738.2|328
1583489400000|2020-03-06 10:10:00|1743.5|1741.5|1743.7|1741.7|1744.5|1742.2|1742.1|1739.5|304
1583489700000|2020-03-06 10:15:00|1743.8|1741.8|1745.4|1743.4|1747.4|1744.9|1743.2|1740.8|373
1583490000000|2020-03-06 10:20:00|1745.9|1742.9|1746.4|1744.4|1750.3|1747.7|1745.4|1742.9|488
1583490300000|2020-03-06 10:25:00|1746.5|1744.5|1744.1|1741.1|1747.1|1744.8|1743.5|1740.9|378
1583490600000|2020-03-06 10:30:00|1744|1741|1741.6|1739.6|1744.6|1742.2|1740|1737.2|346
1583490900000|2020-03-06 10:35:00|1741.7|1739.7|1747.3|1745.3|1748.6|1746|1740.1|1737.9|357
1583491200000|2020-03-06 10:40:00|1747.2|1745.2|1745|1742|1747.8|1745.3|1744.1|1741.5|375
1583491500000|2020-03-06 10:45:00|1744.5|1742.5|1742.4|1739.4|1745.5|1742.9|1741.6|1739.3|345
1583491800000|2020-03-06 10:50:00|1741.8|1739.8|1740.3|1738.3|1743.6|1741|1740.1|1737.8|290
1583492100000|2020-03-06 10:55:00|1740.4|1738.4|1741.3|1738.3|1741.6|1739|1739|1736.4|231
1583492400000|2020-03-06 11:00:00|1741.2|1738.2|1743.8|1741.8|1745.1|1742.5|1740.2|1737.7|312
1583492700000|2020-03-06 11:05:00|1743.7|1741.7|1744.9|1742.9|1745.9|1743.5|1742.7|1740.2|299
1583493000000|2020-03-06 11:10:00|1744.8|1742.8|1746.3|1743.3|1746.5|1744|1743.9|1741.5|265
1583493300000|2020-03-06 11:15:00|1745.7|1743.7|1748.7|1745.7|1749.5|1747.1|1745.4|1743|297
1583493600000|2020-03-06 11:20:00|1748|1746|1745.9|1743.9|1748.6|1746.1|1745.4|1743.1|329
1583493900000|2020-03-06 11:25:00|1745.8|1743.8|1748.7|1746.7|1751|1748.5|1745.3|1742.9|358
1583494200000|2020-03-06 11:30:00|1748.8|1746.8|1750.7|1747.7|1750.7|1748.5|1747.4|1745.1|304
1583494500000|2020-03-06 11:35:00|1750.4|1748.4|1752|1750|1753.3|1751|1749.8|1747.3|357
1583494800000|2020-03-06 11:40:00|1752.1|1750.1|1758.5|1755.5|1759.1|1756.8|1751.8|1749.4|455
1583495100000|2020-03-06 11:45:00|1758.6|1755.6|1751|1748|1758.9|1756.2|1750|1747.5|371
1583495400000|2020-03-06 11:50:00|1751.2|1748.2|1748.8|1745.8|1751.4|1748.9|1747.9|1745.2|345
1583495700000|2020-03-06 11:55:00|1748.7|1745.7|1750.1|1747.1|1752.2|1749.7|1748.2|1745.7|294
1583496000000|2020-03-06 12:00:00|1749.2|1747.2|1748.9|1745.9|1751|1748.2|1747.4|1744.7|403
1583496300000|2020-03-06 12:05:00|1748.7|1745.7|1748.3|1746.3|1750.1|1747.7|1746.7|1744|268
1583496600000|2020-03-06 12:10:00|1748.8|1745.8|1749.9|1746.9|1750.1|1747.5|1747.2|1745.1|224
1583496900000|2020-03-06 12:15:00|1749.3|1747.3|1749|1747|1750.1|1747.6|1747.1|1744.7|208
1583497200000|2020-03-06 12:20:00|1749.1|1747.1|1746.8|1744.8|1750.2|1747.7|1746.6|1744.1|264
1583497500000|2020-03-06 12:25:00|1746.9|1744.9|1747.6|1744.6|1749.1|1746.6|1746.6|1744.1|304
1583497800000|2020-03-06 12:30:00|1747.7|1744.7|1748.1|1745.1|1749.1|1746.5|1746|1743.6|257
1583498100000|2020-03-06 12:35:00|1748.2|1745.2|1744.4|1741.4|1748.4|1745.5|1743.9|1741.2|280
1583498400000|2020-03-06 12:40:00|1744.3|1741.3|1749.7|1746.7|1750|1747.4|1743.4|1740.9|263
1583498700000|2020-03-06 12:45:00|1749.6|1746.6|1750.6|1747.6|1752.1|1749.6|1749.4|1746.6|335
1583499000000|2020-03-06 12:50:00|1750.1|1748.1|1750.9|1748.9|1752.4|1749.8|1748.8|1746.3|327
1583499300000|2020-03-06 12:55:00|1750.8|1748.8|1752.3|1750.3|1753.1|1750.5|1750|1747.9|268
1583499600000|2020-03-06 13:00:00|1752.2|1750.2|1748.1|1746.1|1752.3|1750.3|1747.8|1745.8|290
1583499900000|2020-03-06 13:05:00|1748.2|1746.2|1749.1|1747.1|1749.6|1747.6|1745.6|1743.6|364
1583500200000|2020-03-06 13:10:00|1749.2|1747.2|1752.8|1750.8|1753.6|1751.2|1749.1|1746.9|346
1583500500000|2020-03-06 13:15:00|1753|1751|1752.8|1749.8|1754.4|1751.8|1750.6|1748|405
1583500800000|2020-03-06 13:20:00|1752.6|1750.6|1750.9|1747.9|1752.7|1750.6|1748.9|1746.4|492
1583501100000|2020-03-06 13:25:00|1750.3|1747.3|1743.8|1738.8|1750.3|1747.4|1740.3|1736.8|530
1583501400000|2020-03-06 13:30:00|1743.7|1738.5|1731.5|1728.5|1746.1|1743.1|1729|1722.3|755
1583501700000|2020-03-06 13:35:00|1732|1729|1733.5|1730.5|1734.9|1732.4|1725.9|1723.1|723
1583502000000|2020-03-06 13:40:00|1733.4|1730.4|1732.8|1729.8|1735.5|1732.9|1730.7|1727.7|506
1583502300000|2020-03-06 13:45:00|1732.7|1729.7|1728.4|1725.4|1734.2|1731.8|1725.6|1722.8|597
1583502600000|2020-03-06 13:50:00|1728.3|1725.3|1729.6|1726.6|1733|1730.4|1727.4|1724.9|521
1583502900000|2020-03-06 13:55:00|1729.7|1726.7|1730.7|1727.7|1731.9|1729.3|1727.8|1725.2|445
1583503200000|2020-03-06 14:00:00|1730.2|1728.2|1734.7|1731.7|1735.3|1733.1|1730.2|1727.6|479
1583503500000|2020-03-06 14:05:00|1734.4|1732.4|1739.1|1737.1|1743.9|1741.2|1734.4|1732.1|577
1583503800000|2020-03-06 14:10:00|1739.2|1737.2|1745.8|1743.8|1746.3|1743.8|1739.2|1736.6|454
1583504100000|2020-03-06 14:15:00|1746.1|1743.1|1742|1739|1746.3|1743.3|1740.6|1737.6|498
1583504400000|2020-03-06 14:20:00|1742.1|1739.1|1741.3|1738.3|1744.6|1742.1|1740.4|1737.9|404
1583504700000|2020-03-06 14:25:00|1741.2|1738.2|1740.6|1737.6|1743.6|1741|1739.7|1736.9|524
1583505000000|2020-03-06 14:30:00|1740.8|1738.8|1738.6|1735.6|1743.2|1740.7|1736.4|1733.8|689
1583505300000|2020-03-06 14:35:00|1737.9|1735.9|1735.8|1732.8|1738.5|1735.9|1734.7|1731.7|609
1583505600000|2020-03-06 14:40:00|1735.9|1732.9|1734|1732|1737.7|1735.2|1733.6|1731.2|516
1583505900000|2020-03-06 14:45:00|1734.8|1731.8|1739.2|1737.2|1740|1737.3|1733.8|1731.5|544
1583506200000|2020-03-06 14:50:00|1739.1|1737.1|1736.5|1733.5|1739.8|1737.2|1736|1733.4|487
1583506500000|2020-03-06 14:55:00|1736.6|1733.6|1738.3|1735.3|1738.5|1735.6|1734.5|1732|467
1583506800000|2020-03-06 15:00:00|1738.4|1735.4|1736|1734|1739.7|1737|1734.9|1732.3|509
1583507100000|2020-03-06 15:05:00|1736.4|1733.4|1737.7|1735.7|1739.4|1736.6|1734.9|1732.4|500
1583507400000|2020-03-06 15:10:00|1738.2|1735.2|1736.4|1733.4|1738.3|1735.6|1734.3|1731.9|453
1583507700000|2020-03-06 15:15:00|1736.5|1733.5|1730.8|1727.8|1736.5|1733.5|1729|1726|582
1583508000000|2020-03-06 15:20:00|1730.4|1728.4|1721.8|1718.8|1730.8|1728.4|1713.6|1710.6|778
1583508300000|2020-03-06 15:25:00|1721.7|1718.7|1712.1|1709.1|1722.2|1719.2|1706.3|1703.3|957
1583508600000|2020-03-06 15:30:00|1712.2|1709.2|1719.5|1717.5|1720.6|1717.7|1710|1707|920
1583508900000|2020-03-06 15:35:00|1720|1717|1712.9|1709.9|1721.1|1718.4|1712.1|1709.1|853
1583509200000|2020-03-06 15:40:00|1713|1710|1716|1713|1716|1713.3|1709.6|1706.6|810
1583509500000|2020-03-06 15:45:00|1716.1|1713.1|1714.1|1711.1|1716.5|1713.6|1711.6|1708.8|700
1583509800000|2020-03-06 15:50:00|1714.2|1711.2|1716.9|1713.9|1717.2|1714.4|1711.3|1708.9|597
1583510100000|2020-03-06 15:55:00|1717.3|1714.3|1723.8|1720.8|1723.8|1721.1|1716.9|1714|677
1583510400000|2020-03-06 16:00:00|1723.7|1720.7|1718.5|1715.5|1723.7|1720.7|1717.8|1715.2|629
1583510700000|2020-03-06 16:05:00|1718.1|1716.1|1720.8|1717.8|1723.8|1720.8|1716.7|1714.1|549
1583511000000|2020-03-06 16:10:00|1720.9|1717.9|1721.1|1718.1|1722.3|1719.3|1718.4|1716|527
1583511300000|2020-03-06 16:15:00|1721.2|1718.2|1719.2|1716.2|1722.5|1719.8|1718.3|1715.6|531
1583511600000|2020-03-06 16:20:00|1719.3|1716.3|1721.2|1718.2|1723.1|1720.2|1717.9|1715.4|521
1583511900000|2020-03-06 16:25:00|1721.1|1718.1|1720.6|1717.6|1723.2|1720.6|1719.9|1717.5|477
1583512200000|2020-03-06 16:30:00|1720.9|1717.9|1720.4|1717.4|1721.1|1718.6|1718.3|1715.6|407
1583512500000|2020-03-06 16:35:00|1720.3|1717.3|1717.5|1714.5|1720.9|1718.4|1716.8|1714.4|388
1583512800000|2020-03-06 16:40:00|1717.6|1714.6|1715.1|1713.1|1718.2|1715.5|1713|1710.8|591
1583513100000|2020-03-06 16:45:00|1715.4|1712.4|1718|1716|1718.2|1716|1714.2|1711.8|424
1583513400000|2020-03-06 16:50:00|1718.5|1715.5|1716.7|1714.7|1718.7|1716|1715.1|1712.9|387
1583513700000|2020-03-06 16:55:00|1716.6|1714.6|1717.1|1714.1|1717.4|1714.8|1714.8|1712.6|314
1583514000000|2020-03-06 17:00:00|1717|1714|1719.7|1717.7|1720.7|1718.2|1715.4|1713|327
1583514300000|2020-03-06 17:05:00|1719.6|1717.6|1719.7|1717.7|1720.8|1718.3|1718.7|1716.3|284
1583514600000|2020-03-06 17:10:00|1720.2|1717.2|1721|1719|1721.5|1719.5|1718.6|1716.2|264
1583514900000|2020-03-06 17:15:00|1721.1|1719.1|1720.9|1717.9|1721.4|1719.3|1719.5|1717.2|247
1583515200000|2020-03-06 17:20:00|1720.4|1718.4|1719.9|1717.9|1721.3|1719.1|1719.4|1717.3|267
1583515500000|2020-03-06 17:25:00|1719.8|1717.8|1720.2|1718.2|1721.2|1719.2|1719.5|1717.5|203
1583515800000|2020-03-06 17:30:00|1720.1|1718.1|1718.1|1716.1|1720.5|1718.5|1717.7|1715.5|271
1583516100000|2020-03-06 17:35:00|1718|1716|1719.6|1717.6|1719.7|1717.7|1717.3|1714.8|288
1583516400000|2020-03-06 17:40:00|1719.4|1717.4|1718.2|1716.2|1720.5|1718.1|1717.8|1715.4|246
1583516700000|2020-03-06 17:45:00|1718.1|1716.1|1719.6|1717.6|1720.5|1718.2|1717.1|1714.9|311
1583517000000|2020-03-06 17:50:00|1719.7|1717.7|1719.6|1717.6|1720.5|1717.9|1718.5|1716.2|222
1583517300000|2020-03-06 17:55:00|1719.5|1717.5|1719.7|1717.7|1720.5|1718.1|1718.2|1715.7|280
1583517600000|2020-03-06 18:00:00|1720.4|1717.4|1719.3|1716.3|1720.6|1718.2|1718|1715.4|274
1583517900000|2020-03-06 18:05:00|1719.4|1716.4|1719.9|1717.9|1720.7|1718.5|1718|1715.6|260
1583518200000|2020-03-06 18:10:00|1720.5|1717.5|1720.7|1718.7|1722|1719.5|1719|1717|221
1583518500000|2020-03-06 18:15:00|1720.6|1718.6|1720.5|1718.5|1722.3|1720|1719.7|1717.2|210
1583518800000|2020-03-06 18:20:00|1720.4|1718.4|1729.6|1727.6|1730.5|1728.5|1720.1|1717.8|453
1583519100000|2020-03-06 18:25:00|1729.7|1727.7|1729.7|1727.7|1731.1|1728.8|1727.5|1725|506
1583519400000|2020-03-06 18:30:00|1729.8|1727.8|1731.9|1729.9|1732.5|1730.2|1728.7|1726.2|344
1583519700000|2020-03-06 18:35:00|1732|1730|1730.1|1728.1|1732.3|1730.1|1729.8|1727.3|246
1583520000000|2020-03-06 18:40:00|1730.7|1727.7|1730.8|1728.8|1731.5|1729|1728.4|1726|223
1583520300000|2020-03-06 18:45:00|1730.7|1728.7|1731.6|1729.6|1732.2|1729.6|1729.2|1726.8|268
1583520600000|2020-03-06 18:50:00|1731.5|1729.5|1731.9|1729.9|1732.2|1729.9|1730.3|1727.8|250
1583520900000|2020-03-06 18:55:00|1731.7|1729.7|1729.8|1726.8|1731.7|1729.7|1728.3|1726.1|219
1583521200000|2020-03-06 19:00:00|1729|1727|1731.5|1729.5|1732.4|1729.9|1729|1726.6|238
1583521500000|2020-03-06 19:05:00|1731.6|1729.6|1733.4|1730.4|1733.7|1731.1|1730.3|1727.7|238
1583521800000|2020-03-06 19:10:00|1733.3|1730.3|1734.2|1732.2|1734.9|1732.5|1732.7|1730.1|212
1583522100000|2020-03-06 19:15:00|1734.3|1732.3|1735.9|1733.9|1736.9|1734.6|1734.2|1731.7|309
1583522400000|2020-03-06 19:20:00|1736|1734|1733.3|1731.3|1736.9|1734.5|1733.3|1730.8|248
1583522700000|2020-03-06 19:25:00|1734.3|1731.8|1735.3|1733.3|1736.5|1734.2|1733.5|1731.3|292
1583523000000|2020-03-06 19:30:00|1735.2|1733.2|1737.5|1735.5|1738|1735.9|1734.5|1732.1|354
1583523300000|2020-03-06 19:35:00|1737.4|1735.4|1737.3|1735.3|1737.8|1735.6|1736.1|1733.5|278
1583523600000|2020-03-06 19:40:00|1737.2|1735.2|1737.5|1735.5|1738.4|1736.4|1736.8|1734.5|280
1583523900000|2020-03-06 19:45:00|1738|1735|1737.7|1735.7|1738.3|1736|1735.8|1733.4|305
1583524200000|2020-03-06 19:50:00|1737.8|1735.8|1738.3|1736.3|1738.8|1736.3|1736.3|1734.3|261
1583524500000|2020-03-06 19:55:00|1738.2|1736.2|1740.3|1737.3|1740.5|1738.3|1735.7|1733.3|285
1583524800000|2020-03-06 20:00:00|1740.1|1737.1|1741.5|1739.5|1742.2|1739.8|1737.4|1735|391
1583525100000|2020-03-06 20:05:00|1741.4|1739.4|1739|1737|1743.3|1741|1738.3|1735.9|392
1583525400000|2020-03-06 20:10:00|1739.3|1736.3|1739.6|1737.6|1740.3|1737.6|1737|1734.2|400
1583525700000|2020-03-06 20:15:00|1740.3|1737.3|1733|1731|1741.2|1738.8|1732.9|1730.7|400
1583526000000|2020-03-06 20:20:00|1733.2|1731.2|1728.5|1725.5|1737.5|1734.9|1728.4|1725.4|530
1583526300000|2020-03-06 20:25:00|1728.3|1725.3|1733.1|1731.1|1734.2|1731.6|1726.2|1723.7|544
1583526600000|2020-03-06 20:30:00|1733.6|1730.6|1731.6|1728.6|1733.9|1731.6|1729.2|1726.2|486
1583526900000|2020-03-06 20:35:00|1731.8|1728.8|1733.6|1730.6|1734|1731.6|1728.7|1725.7|395
1583527200000|2020-03-06 20:40:00|1733.5|1730.5|1734.2|1731.2|1735.1|1732.6|1732.5|1730|335
1583527500000|2020-03-06 20:45:00|1734.1|1731.1|1733.6|1730.6|1735.4|1732.9|1732.8|1730.3|352
1583527800000|2020-03-06 20:50:00|1733.5|1730.5|1733.6|1730.6|1734.1|1731.5|1729.6|1727|292
1583528100000|2020-03-06 20:55:00|1733.5|1730.5|1734.8|1731.8|1735.7|1733.1|1732.6|1729.9|232
1583528400000|2020-03-06 21:00:00|1734.7|1731.7|1731.3|1728.3|1734.7|1731.7|1730.3|1727.7|193
1583528700000|2020-03-06 21:05:00|1731.4|1728.4|1733|1730|1733.3|1730.3|1730.3|1727.6|171
1583529000000|2020-03-06 21:10:00|1733.1|1730.1|1734|1731|1734.6|1731.6|1732.8|1729.9|78
1583529300000|2020-03-06 21:15:00|1733.8|1730.8|1734|1731|1734.9|1731.9|1733.3|1730.8|94
1583529600000|2020-03-06 21:20:00|1734.1|1731.1|1735|1732|1735.1|1732.3|1733.3|1730.9|55
1583529900000|2020-03-06 21:25:00|1734.9|1731.9|1734.8|1731.8|1735.1|1732.4|1733.4|1730.9|102
1583530200000|2020-03-06 21:30:00|1734.7|1731.7|1737.1|1734.1|1737.1|1734.1|1734.5|1731.5|102
1583530500000|2020-03-06 21:35:00|1737|1734|1735.1|1732.1|1737.2|1734.2|1735|1732|114
1583530800000|2020-03-06 21:40:00|1735|1732|1736.4|1733.4|1736.6|1733.6|1734.8|1731.8|74
1583531100000|2020-03-06 21:45:00|1736.5|1733.5|1734.6|1731.6|1737.2|1734.2|1734.2|1731.2|153
1583531400000|2020-03-06 21:50:00|1734.9|1731.9|1736.2|1733|1737.1|1734.3|1734.8|1731.7|164
1583531700000|2020-03-06 21:55:00|1736.7|1732.6|1738.5|1731|1738.7|1734.3|1735.5|1730.5|195
1583704800000|2020-03-08 22:00:00|1746.7|1741.1|1756.8|1750.1|1757.8|1751|1746.7|1740.4|92
1583705100000|2020-03-08 22:05:00|1755.9|1750.9|1754.2|1749.2|1760.2|1753.2|1751.7|1746.5|277
1583705400000|2020-03-08 22:10:00|1755.7|1748.3|1754.5|1749.5|1760|1753.3|1749.6|1743.7|424
1583705700000|2020-03-08 22:15:00|1755.6|1750.6|1754.6|1751.6|1758.2|1754.2|1752.8|1748.7|387
1583706000000|2020-03-08 22:20:00|1755.9|1750|1746.1|1741.9|1759.5|1755|1745.6|1741.4|572
1583706300000|2020-03-08 22:25:00|1746.4|1741.8|1753.8|1750.8|1754.8|1750.8|1745.5|1741.4|533
1583706600000|2020-03-08 22:30:00|1755.2|1749.6|1755.9|1751.6|1756.6|1752.3|1750.7|1745.7|436
1583706900000|2020-03-08 22:35:00|1756|1751.5|1755.6|1752.6|1760.1|1755.7|1754.1|1749.7|359
1583707200000|2020-03-08 22:40:00|1755.2|1752.2|1755.5|1752.5|1759.5|1755|1752|1748.4|330
1583707500000|2020-03-08 22:45:00|1755.2|1752.1|1755.6|1751.5|1757.9|1754.6|1754.1|1750.8|325
1583707800000|2020-03-08 22:50:00|1755.7|1752.4|1761.6|1758.6|1761.8|1758.8|1755.4|1752.3|304
1583708100000|2020-03-08 22:55:00|1761.5|1758.5|1758|1755|1762.3|1759.3|1755.4|1751.8|226
1583708400000|2020-03-08 23:00:00|1759.1|1753.9|1755.2|1752.2|1759.1|1755.3|1752.1|1748.7|347
1583708700000|2020-03-08 23:05:00|1755.1|1752.1|1751.2|1747.5|1757.7|1754.7|1751|1746.3|230
1583709000000|2020-03-08 23:10:00|1751|1747.6|1750.8|1747.8|1752.6|1749.6|1747.1|1743|423
1583709300000|2020-03-08 23:15:00|1750.9|1747.9|1750.5|1747.2|1751.1|1748.6|1747|1742.9|295
1583709600000|2020-03-08 23:20:00|1750.8|1747.4|1751.9|1747.7|1753|1750|1749.5|1745.4|358
1583709900000|2020-03-08 23:25:00|1752.1|1748.8|1751.4|1748.4|1754.4|1751.2|1749|1746|438
1583710200000|2020-03-08 23:30:00|1751.7|1748.7|1751.1|1748.1|1754.3|1751.3|1749.6|1746.6|436
1583710500000|2020-03-08 23:35:00|1751|1748|1751|1748|1751.4|1748.4|1749.2|1746.2|251
1583710800000|2020-03-08 23:40:00|1750.9|1747.9|1750|1747|1754.3|1751.3|1749.8|1746.8|406
1583711100000|2020-03-08 23:45:00|1750.1|1747.1|1750.6|1747.6|1751.6|1748.6|1746.4|1743.4|479
1583711400000|2020-03-08 23:50:00|1750.9|1747.9|1751.4|1748.4|1754|1751|1749.6|1746.6|417
1583711700000|2020-03-08 23:55:00|1751.6|1748.6|1751.7|1748.7|1753.7|1750.7|1750.5|1747.5|252
1583712000000|2020-03-09 00:00:00|1751.8|1748.8|1749.3|1746.3|1753.3|1750.3|1748.5|1745.5|471
1583712300000|2020-03-09 00:05:00|1749.4|1746.4|1741.3|1738.3|1749.7|1746.7|1740.1|1737.1|674
1583712600000|2020-03-09 00:10:00|1741.4|1738.4|1744.7|1741.7|1748.2|1745.2|1741.3|1738.3|605
1583712900000|2020-03-09 00:15:00|1744.5|1741.5|1736.1|1733.1|1745.7|1742.7|1730.5|1727.5|592
1583713200000|2020-03-09 00:20:00|1736.2|1733.2|1724.7|1721.7|1740.3|1737.3|1722.8|1719.8|739
1583713500000|2020-03-09 00:25:00|1724.5|1721.5|1729.6|1726.6|1734.3|1731.3|1724.4|1721.4|647
1583713800000|2020-03-09 00:30:00|1729.5|1726.5|1736.5|1733.5|1737.4|1734.4|1729|1726|530
1583714100000|2020-03-09 00:35:00|1736.7|1733.7|1736.9|1733.9|1737.6|1734.6|1734.2|1731.2|498
1583714400000|2020-03-09 00:40:00|1737.2|1734.2|1737.7|1734.7|1738.8|1735.8|1735.5|1732.8|559
1583714700000|2020-03-09 00:45:00|1737.8|1734.8|1738.8|1735.8|1741.2|1738.4|1737.7|1734.8|504
1583715000000|2020-03-09 00:50:00|1738.9|1735.9|1739.2|1736.2|1742.1|1739.1|1737.7|1735|496
1583715300000|2020-03-09 00:55:00|1739.3|1736.3|1738.9|1735.9|1740.7|1737.7|1736.1|1733.1|493
1583715600000|2020-03-09 01:00:00|1738.8|1735.8|1731.8|1728.8|1744.1|1741.1|1727.5|1724.5|1127
1583715900000|2020-03-09 01:05:00|1731.7|1728.7|1729.8|1726.8|1733|1730|1725.5|1722.5|906
1583716200000|2020-03-09 01:10:00|1729.9|1726.9|1726.6|1723.6|1733.2|1730.2|1724.7|1721.7|668
1583716500000|2020-03-09 01:15:00|1727|1724|1729.6|1726.6|1732.2|1729.2|1726.6|1723.6|749
1583716800000|2020-03-09 01:20:00|1729.5|1726.5|1727|1724|1730.5|1727.5|1724.5|1721.5|708
1583717100000|2020-03-09 01:25:00|1726.9|1723.9|1726.3|1723.3|1728.4|1725.4|1723.5|1720.5|730
1583717400000|2020-03-09 01:30:00|1726.6|1723.6|1727.5|1724.5|1727.5|1724.5|1723.2|1720.2|570
1583717700000|2020-03-09 01:35:00|1727.4|1724.4|1723.5|1720.5|1727.7|1724.8|1723.5|1720.5|550
1583718000000|2020-03-09 01:40:00|1723.3|1720.3|1726.5|1723.5|1726.6|1723.6|1722.5|1719.6|624
1583718300000|2020-03-09 01:45:00|1726.6|1723.6|1729.3|1726.2|1730.2|1726.8|1726.1|1723.1|681
1583718600000|2020-03-09 01:50:00|1729.1|1726.1|1731.5|1725.9|1734.1|1728|1726.4|1722.9|943
1583718900000|2020-03-09 01:55:00|1731.1|1726.3|1729.9|1726.6|1736.5|1730|1728.9|1724.2|688
1583719200000|2020-03-09 02:00:00|1729.7|1726.7|1725.4|1722.4|1731|1726.9|1724.7|1721.4|940
1583719500000|2020-03-09 02:05:00|1725|1721.9|1726.4|1722.8|1728.6|1724.3|1723.9|1720.9|731
1583719800000|2020-03-09 02:10:00|1726|1723|1726.6|1722.6|1729.5|1724.9|1725.2|1720.7|614
1583720100000|2020-03-09 02:15:00|1725.9|1722.9|1726|1722.3|1729.4|1725.1|1725.8|1722.3|343
1583720400000|2020-03-09 02:20:00|1726.9|1721.3|1725.4|1722.4|1728|1723.9|1723.7|1721|300
1583720700000|2020-03-09 02:25:00|1725.3|1722.3|1724.3|1721.3|1726.6|1723.3|1724.2|1720.6|289
1583721000000|2020-03-09 02:30:00|1724.2|1721.2|1725.2|1722.2|1726|1722.7|1723.5|1720|364
1583721300000|2020-03-09 02:35:00|1725.1|1722.1|1723.1|1720.1|1725.5|1722.5|1723|1720|266
1583721600000|2020-03-09 02:40:00|1723|1720|1720|1717|1723.2|1720.2|1719.5|1716.9|325
1583721900000|2020-03-09 02:45:00|1719.9|1716.9|1719.8|1716.8|1721.1|1718.5|1717.2|1714.4|472
1583722200000|2020-03-09 02:50:00|1719.7|1716.7|1719.2|1717.2|1720.4|1717.4|1717.2|1714.2|504
1583722500000|2020-03-09 02:55:00|1719.7|1716.7|1722|1719|1723.5|1720.9|1719.7|1716.7|362
1583722800000|2020-03-09 03:00:00|1722.1|1719.1|1721|1718|1722.2|1719.3|1720.1|1717.5|374
1583723100000|2020-03-09 03:05:00|1720.9|1717.9|1720.4|1718.4|1721.4|1718.5|1719.7|1717|381
1583723400000|2020-03-09 03:10:00|1720.3|1718.3|1715.5|1712.5|1721.2|1718.3|1715.4|1712.4|375
1583723700000|2020-03-09 03:15:00|1715.2|1712.2|1714.7|1711.7|1717.2|1714.3|1708.9|1706.2|733
1583724000000|2020-03-09 03:20:00|1714.8|1711.8|1717.8|1714.8|1720.1|1717.1|1713.9|1710.9|640
1583724300000|2020-03-09 03:25:00|1718|1715|1717.9|1714.9|1720.6|1717.6|1717.4|1714.5|552
1583724600000|2020-03-09 03:30:00|1718|1715|1715.7|1712.7|1719|1716|1714.3|1711.7|334
1583724900000|2020-03-09 03:35:00|1715.8|1712.8|1713.8|1710.8|1716.4|1713.4|1713|1709.7|269
1583725200000|2020-03-09 03:40:00|1713.5|1710.5|1714.1|1711.1|1716|1713|1713.3|1710.1|308
1583725500000|2020-03-09 03:45:00|1714.3|1711.3|1710.4|1707.4|1714.9|1712|1709.1|1706.1|354
1583725800000|2020-03-09 03:50:00|1710.2|1707.2|1709.3|1706.3|1711.8|1708.8|1706.4|1703.9|627
1583726100000|2020-03-09 03:55:00|1709.7|1706.7|1714.2|1711.2|1715.2|1712.2|1708.6|1705.6|493
1583726400000|2020-03-09 04:00:00|1713.8|1710.8|1709.1|1706.1|1713.8|1710.8|1709.1|1706.1|349
1583726700000|2020-03-09 04:05:00|1709.2|1706.2|1693.8|1690.8|1709.8|1706.8|1682.1|1674.6|472
1583727000000|2020-03-09 04:10:00|1693.7|1690.7|1693.6|1690.6|1694.9|1691.9|1688.5|1685.5|568
1583727300000|2020-03-09 04:15:00|1693.7|1690.7|1695.6|1692.6|1699.1|1695.7|1692.5|1689.5|605
1583727600000|2020-03-09 04:20:00|1695.5|1692.5|1686.2|1683.2|1695.5|1692.5|1686.2|1683.2|591
1583727900000|2020-03-09 04:25:00|1686.3|1683.3|1689.4|1686.4|1692.7|1689.7|1685.1|1682.1|485
1583728200000|2020-03-09 04:30:00|1689.5|1686.5|1685|1682|1690.9|1687.9|1683.9|1680.9|465
1583728500000|2020-03-09 04:35:00|1685.1|1682.1|1682.3|1679.3|1687.1|1684.1|1682|1679|528
1583728800000|2020-03-09 04:40:00|1682.4|1679.4|1683.7|1680.7|1685.8|1682.8|1678.8|1676.4|779
1583729100000|2020-03-09 04:45:00|1683.8|1680.8|1681.2|1678.2|1684.1|1680.8|1679.4|1676.4|459
1583729400000|2020-03-09 04:50:00|1681.3|1678.3|1689.9|1686.9|1689.9|1686.9|1681.1|1678.1|374
1583729700000|2020-03-09 04:55:00|1689.8|1686.8|1684.6|1681.6|1690.5|1687.5|1683.4|1680.4|444
1583730000000|2020-03-09 05:00:00|1684.7|1681.7|1689.1|1686.1|1691.4|1688.4|1684.5|1681.5|551
1583730300000|2020-03-09 05:05:00|1689.5|1686.5|1688.9|1685.9|1690.2|1687.2|1685.7|1682.7|436
1583730600000|2020-03-09 05:10:00|1688.7|1685.7|1695.8|1692.8|1699.8|1696.8|1688.5|1685.5|652
1583730900000|2020-03-09 05:15:00|1696.1|1693.1|1691.3|1688.3|1696.1|1693.1|1690.9|1687.9|359
1583731200000|2020-03-09 05:20:00|1691|1688|1692.8|1689.8|1693.7|1690.7|1689.8|1686.8|391
1583731500000|2020-03-09 05:25:00|1692.6|1689.6|1695.1|1692.1|1695.6|1692.6|1692.2|1689.2|305
1583731800000|2020-03-09 05:30:00|1696.1|1693.1|1679.3|1676.3|1697|1694|1674.3|1671.3|1209
1583732100000|2020-03-09 05:35:00|1679.2|1676.2|1668|1665|1679.3|1676.3|1668|1665|988
1583732400000|2020-03-09 05:40:00|1668.3|1665.3|1669.1|1666.1|1672.7|1669.7|1661.4|1658.4|968
1583732700000|2020-03-09 05:45:00|1669.2|1666.2|1662.3|1659.3|1672.2|1669.2|1661.2|1658.2|804
1583733000000|2020-03-09 05:50:00|1662.4|1659.4|1666.3|1663.3|1668.3|1665.7|1661.9|1658.9|777
1583733300000|2020-03-09 05:55:00|1666.5|1663.5|1663.6|1660.6|1667|1664|1661.4|1658.4|672
1583733600000|2020-03-09 06:00:00|1663.8|1660.8|1661.2|1658.2|1665.7|1662.7|1657.8|1655.2|789
1583733900000|2020-03-09 06:05:00|1661.1|1658.1|1663|1660|1665.9|1662.9|1661.1|1658.1|907
1583734200000|2020-03-09 06:10:00|1662.8|1659.8|1666.9|1663.9|1668.2|1665|1660.6|1657.6|729
1583734500000|2020-03-09 06:15:00|1666.7|1663.7|1663.2|1660.2|1668|1665|1662.4|1659.5|590
1583734800000|2020-03-09 06:20:00|1663.1|1660.1|1666|1663|1666.5|1663.5|1661.1|1658.1|631
1583735100000|2020-03-09 06:25:00|1665.9|1662.9|1666.8|1663.8|1667.7|1664.7|1664.6|1661.8|468
1583735400000|2020-03-09 06:30:00|1666.5|1663.5|1666|1663|1668.8|1665.2|1664.4|1661.4|505
1583735700000|2020-03-09 06:35:00|1666.1|1663.1|1669.5|1666.5|1672.1|1669.1|1664.8|1661.8|608
1583736000000|2020-03-09 06:40:00|1669.6|1666.6|1676.2|1673.2|1676.6|1673.6|1669.2|1666.2|474
1583736300000|2020-03-09 06:45:00|1676.1|1673.1|1678|1675|1684.3|1681.3|1675.4|1672.4|721
1583736600000|2020-03-09 06:50:00|1677.7|1674.7|1673.8|1670.8|1679.1|1676.1|1673.5|1670.5|464
1583736900000|2020-03-09 06:55:00|1674|1671|1674.4|1671.4|1674.9|1671.9|1670.4|1667.4|456
1583737200000|2020-03-09 07:00:00|1674|1671|1675.5|1672.5|1677.5|1674.5|1674|1671|390
1583737500000|2020-03-09 07:05:00|1675.4|1672.4|1677|1674|1677.6|1674.6|1673|1670|462
1583737800000|2020-03-09 07:10:00|1677.1|1674.1|1672.4|1669.4|1677.6|1674.6|1671.9|1668.9|669
1583738100000|2020-03-09 07:15:00|1672.3|1669.3|1680.7|1677.7|1680.8|1677.8|1670.9|1667.9|556
1583738400000|2020-03-09 07:20:00|1680.9|1677.9|1680.2|1677.2|1682.8|1679.8|1677.7|1674.7|475
1583738700000|2020-03-09 07:25:00|1680.3|1677.3|1682.8|1679.8|1683.5|1680.5|1677.9|1674.9|478
1583739000000|2020-03-09 07:30:00|1682.9|1679.9|1687.9|1684.7|1694.2|1691.2|1682.4|1679.4|640
1583739300000|2020-03-09 07:35:00|1687.8|1684.8|1684.2|1681|1688.4|1685.1|1679.5|1676.5|677
1583739600000|2020-03-09 07:40:00|1683.9|1681.2|1678.5|1675.5|1688.3|1685.3|1677.8|1674.8|525
1583739900000|2020-03-09 07:45:00|1678.4|1675.4|1686.1|1683.1|1686.7|1683.7|1676.9|1674.4|410
1583740200000|2020-03-09 07:50:00|1686.2|1683.2|1684.3|1681.3|1687.4|1684.4|1682.9|1679.9|281
1583740500000|2020-03-09 07:55:00|1683.9|1680.9|1694.9|1691.9|1695.8|1692.8|1679.6|1676.6|446
1583740800000|2020-03-09 08:00:00|1695|1692|1691|1688|1696.6|1693.6|1687.5|1684.5|418
1583741100000|2020-03-09 08:05:00|1691.4|1688.4|1691.3|1688.3|1693.7|1690.3|1689.2|1686.2|293
1583741400000|2020-03-09 08:10:00|1691.2|1688.2|1694.4|1691.4|1694.5|1691.5|1684.6|1681.6|302
1583741700000|2020-03-09 08:15:00|1694.9|1691.9|1691.9|1688.9|1696.9|1694.2|1691|1687.6|347
1583742000000|2020-03-09 08:20:00|1691.6|1688.6|1691.9|1688.9|1694|1691|1687.9|1684.9|345
1583742300000|2020-03-09 08:25:00|1692.3|1689.3|1691|1688|1695.5|1692.5|1688.9|1685.9|302
1583742600000|2020-03-09 08:30:00|1691.1|1688.1|1690.7|1687.7|1692.5|1689.4|1687.4|1684.4|273
1583742900000|2020-03-09 08:35:00|1690.9|1687.9|1690.8|1687.8|1695.9|1692.9|1689.3|1686|331
1583743200000|2020-03-09 08:40:00|1690.9|1687.9|1693.6|1690.6|1694.7|1691.5|1690.9|1687.9|207
1583743500000|2020-03-09 08:45:00|1693.8|1690.8|1701.3|1698.3|1705.7|1702.7|1693.2|1690.2|359
1583743800000|2020-03-09 08:50:00|1701.2|1698.2|1699.5|1696.5|1704.6|1700.8|1698.6|1695.4|258
1583744100000|2020-03-09 08:55:00|1699.6|1696.4|1699.7|1696.7|1703.4|1700.4|1699.2|1696.2|245
1583744400000|2020-03-09 09:00:00|1699.8|1696.8|1684.8|1681.6|1699.8|1696.8|1683.1|1680.1|390
1583744700000|2020-03-09 09:05:00|1684.7|1681.7|1681.7|1678.7|1688|1685|1678.2|1675.2|353
1583745000000|2020-03-09 09:10:00|1682.2|1679.2|1680.9|1677.9|1682.2|1679.2|1677.3|1674.3|354
1583745300000|2020-03-09 09:15:00|1680.8|1677.8|1697.1|1694.1|1698.7|1695.7|1679.4|1676.3|366
1583745600000|2020-03-09 09:20:00|1697.2|1694.2|1688.4|1685.4|1697.2|1694.2|1687|1683.7|324
1583745900000|2020-03-09 09:25:00|1688.5|1685.5|1694.6|1691.6|1696.7|1693.7|1687.9|1684.9|222
1583746200000|2020-03-09 09:30:00|1694.5|1691.5|1685.2|1682.2|1695.2|1692.2|1684|1681|269
1583746500000|2020-03-09 09:35:00|1685.3|1682.3|1692.5|1689.5|1692.7|1689.6|1681.9|1678.7|257
1583746800000|2020-03-09 09:40:00|1692.3|1689.3|1690.2|1687.2|1692.4|1689.4|1689.9|1686.9|134
1583747100000|2020-03-09 09:45:00|1690.3|1687.3|1689.3|1686.3|1692.4|1689.4|1683.4|1680.4|253
1583747400000|2020-03-09 09:50:00|1689.4|1686.4|1688.7|1685.7|1690.3|1687.6|1687.5|1684.5|176
1583747700000|2020-03-09 09:55:00|1688.8|1685.8|1687.9|1684.9|1689.8|1686.8|1673.1|1670.1|415
1583748000000|2020-03-09 10:00:00|1687.8|1684.8|1689.7|1686.7|1694.6|1691.6|1680.8|1677.6|472
1583748300000|2020-03-09 10:05:00|1690.2|1687.2|1688|1685|1690.9|1687.9|1685.4|1682.1|265
1583748600000|2020-03-09 10:10:00|1687.8|1684.8|1689.8|1686.8|1693.2|1689.8|1687.8|1684.8|275
1583748900000|2020-03-09 10:15:00|1689.9|1686.9|1693.7|1690.7|1697.9|1694.9|1689.7|1686.7|333
1583749200000|2020-03-09 10:20:00|1693.8|1690.8|1701.8|1698.8|1702.3|1699.3|1693.8|1690.8|283
1583749500000|2020-03-09 10:25:00|1701.7|1698.7|1698.8|1695.8|1703.9|1700.9|1692.6|1689.6|301
1583749800000|2020-03-09 10:30:00|1698.9|1695.9|1694.1|1691.1|1700.2|1697.2|1693.9|1690.9|187
1583750100000|2020-03-09 10:35:00|1694.3|1691.3|1694.1|1691.1|1696.4|1693.4|1686.6|1683.6|270
1583750400000|2020-03-09 10:40:00|1694|1691|1697.6|1694.1|1698.1|1694.9|1693.8|1690.8|191
1583750700000|2020-03-09 10:45:00|1697.8|1693.7|1697|1694|1698.9|1695.9|1696.8|1693.7|161
1583751000000|2020-03-09 10:50:00|1697.1|1694.1|1698.2|1695.2|1698.9|1695.9|1691.1|1688.1|265
1583751300000|2020-03-09 10:55:00|1698.3|1695.3|1698.5|1695.5|1702.7|1699.7|1690.2|1687|221
1583751600000|2020-03-09 11:00:00|1698.6|1695.6|1695.2|1692.2|1701.3|1698.3|1694.9|1691.9|163
1583751900000|2020-03-09 11:05:00|1694.3|1691.3|1697.3|1694.3|1697.5|1694.5|1692.2|1689.2|235
1583752200000|2020-03-09 11:10:00|1697.2|1694.2|1701.4|1698.4|1702.3|1699.3|1697.2|1694.2|172
1583752500000|2020-03-09 11:15:00|1701.2|1698.2|1701.4|1698.4|1702.7|1699.7|1696.9|1693.9|269
1583752800000|2020-03-09 11:20:00|1701.5|1698.5|1703.5|1700.5|1704.5|1701.5|1701.1|1698.1|229
1583753100000|2020-03-09 11:25:00|1703.4|1700.4|1699.9|1696.9|1707.7|1704.7|1698.2|1695|310
1583753400000|2020-03-09 11:30:00|1699.8|1696.8|1700.9|1697.9|1701.3|1698.1|1694.1|1691.1|283
1583753700000|2020-03-09 11:35:00|1700.7|1697.6|1701.4|1698.4|1705.6|1702.6|1697|1694|200
1583754000000|2020-03-09 11:40:00|1701.3|1698.3|1699.4|1696.4|1703|1699.6|1698.1|1695.1|228
1583754300000|2020-03-09 11:45:00|1699.3|1696.3|1700|1697|1701.9|1698.9|1698.6|1695.8|287
1583754600000|2020-03-09 11:50:00|1699.9|1696.9|1701|1698|1703.9|1700.9|1698.7|1695.7|301
1583754900000|2020-03-09 11:55:00|1701.1|1698.1|1698|1695|1702.2|1699.2|1696.3|1693.3|345
1583755200000|2020-03-09 12:00:00|1698.1|1695.1|1689.7|1686.7|1698.1|1695.1|1689.1|1686.1|468
1583755500000|2020-03-09 12:05:00|1689.8|1686.8|1684.8|1681.8|1692.9|1689.9|1684.8|1681.8|356
1583755800000|2020-03-09 12:10:00|1684.9|1681.9|1686.6|1683.6|1688.1|1685.1|1680.6|1677.6|446
1583756100000|2020-03-09 12:15:00|1686.5|1683.5|1681.9|1678.9|1687.4|1684.4|1677.7|1674.7|433
1583756400000|2020-03-09 12:20:00|1681.8|1678.8|1679.9|1676.9|1682.6|1679.6|1677.8|1674.8|440
1583756700000|2020-03-09 12:25:00|1679.5|1676.5|1686.3|1683.3|1686.4|1683.8|1678.4|1675.4|464
1583757000000|2020-03-09 12:30:00|1686.7|1683.7|1685.3|1682.3|1688.1|1685.1|1681.7|1678.7|487
1583757300000|2020-03-09 12:35:00|1685.2|1682.2|1686.8|1683.8|1691|1688|1684.8|1681.8|506
1583757600000|2020-03-09 12:40:00|1686.9|1683.9|1689.4|1686.4|1690.4|1687.4|1686|1683.3|410
1583757900000|2020-03-09 12:45:00|1689.3|1686.3|1686|1683|1690|1687.5|1683.4|1680.4|373
1583758200000|2020-03-09 12:50:00|1685.8|1682.8|1687.7|1684.7|1688.8|1686.1|1683.6|1680.7|422
1583758500000|2020-03-09 12:55:00|1688|1685|1685|1682|1689|1686.6|1684.4|1681.8|427
1583758800000|2020-03-09 13:00:00|1685.1|1682.1|1684.2|1681.2|1685.7|1683|1680.9|1677.9|487
1583759100000|2020-03-09 13:05:00|1684.1|1681.1|1684.6|1682.6|1685.6|1682.9|1681.5|1678.6|438
1583759400000|2020-03-09 13:10:00|1684.8|1681.6|1692.4|1689.4|1693.8|1691.2|1682.7|1680|538
1583759700000|2020-03-09 13:15:00|1691.8|1689.8|1690.6|1687.6|1692.9|1689.9|1689|1686|576
1583760000000|2020-03-09 13:20:00|1690.3|1687.3|1694.1|1691.1|1694.7|1691.7|1688|1685.4|525
1583760300000|2020-03-09 13:25:00|1694.2|1691.2|1691.7|1688.7|1694.8|1691.8|1691.1|1688.1|464
1583760600000|2020-03-09 13:30:00|1691.9|1688.9|1687.8|1684.8|1695.2|1692.2|1683.4|1680.4|660
1583760900000|2020-03-09 13:35:00|1687.7|1684.7|1687|1684|1690.7|1687.7|1686|1683|515
1583761200000|2020-03-09 13:40:00|1686.9|1683.9|1686|1683|1688.2|1685.2|1684.5|1681.5|446
1583761500000|2020-03-09 13:45:00|1685.8|1682.8|1686.7|1683.7|1690.2|1687.2|1684.4|1681.4|620
1583761800000|2020-03-09 13:50:00|1686.6|1683.6|1680.8|1677.8|1687.2|1684.2|1678.6|1675.6|695
1583762100000|2020-03-09 13:55:00|1680.9|1677.9|1680.6|1677.6|1682.7|1679.7|1676.6|1673.6|781
1583762400000|2020-03-09 14:00:00|1680.7|1677.7|1682.6|1679.6|1683|1680|1679.2|1676.2|743
1583762700000|2020-03-09 14:05:00|1682.3|1679.3|1683.2|1680.2|1684.7|1681.7|1677.9|1674.9|662
1583763000000|2020-03-09 14:10:00|1682.9|1679.9|1679.8|1676.8|1685|1682|1678.6|1675.6|627
1583763300000|2020-03-09 14:15:00|1679.9|1676.9|1680.8|1677.8|1681.1|1678.3|1677.4|1674.4|597
1583763600000|2020-03-09 14:20:00|1680.6|1677.6|1681.9|1678.9|1682.3|1679.5|1679.8|1676.8|625
1583763900000|2020-03-09 14:25:00|1681.7|1678.7|1683.5|1680.5|1683.7|1680.7|1679.5|1676.5|548
1583764200000|2020-03-09 14:30:00|1683.6|1680.6|1688.2|1685.2|1689.6|1686.6|1683.2|1680.2|630
1583764500000|2020-03-09 14:35:00|1688.1|1685.1|1691.1|1688.1|1692.2|1689.2|1688|1685|578
1583764800000|2020-03-09 14:40:00|1691|1688|1689.8|1686.8|1693.1|1690.1|1688.4|1685.4|527
1583765100000|2020-03-09 14:45:00|1689.7|1686.7|1693.7|1690.7|1694.6|1691.7|1689.4|1686.5|483
1583765400000|2020-03-09 14:50:00|1693.8|1690.8|1697.5|1694.5|1697.9|1694.9|1692.5|1689.5|519
1583765700000|2020-03-09 14:55:00|1697.1|1694.1|1693.4|1690.4|1697.7|1694.7|1692.8|1689.8|524
1583766000000|2020-03-09 15:00:00|1693.6|1690.6|1691.6|1688.6|1695.1|1692.8|1688.8|1685.8|493
1583766300000|2020-03-09 15:05:00|1691.4|1688.4|1692.4|1689.4|1694.5|1692.1|1690.3|1687.5|476
1583766600000|2020-03-09 15:10:00|1692.5|1689.5|1690.1|1687.1|1693.3|1690.3|1687.4|1684.4|491
1583766900000|2020-03-09 15:15:00|1690|1687|1692.5|1689.5|1692.5|1689.6|1687.5|1684.5|292
1583767200000|2020-03-09 15:20:00|1693.1|1690.1|1692.4|1689.4|1695.5|1692.7|1691.9|1688.9|345
1583767500000|2020-03-09 15:25:00|1692.5|1689.5|1689.4|1686.4|1693.6|1691|1689.3|1686.3|267
1583767800000|2020-03-09 15:30:00|1689.9|1686.9|1695|1692|1695|1692|1688.4|1685.4|257
1583768100000|2020-03-09 15:35:00|1695.1|1692.1|1695.8|1692.8|1697|1694|1693.9|1690.9|369
1583768400000|2020-03-09 15:40:00|1695.5|1692.5|1694.8|1691.8|1697.6|1694.6|1694.4|1691.5|301
1583768700000|2020-03-09 15:45:00|1694.9|1691.9|1695|1692|1696.3|1693.3|1692.9|1690.2|430
1583769000000|2020-03-09 15:50:00|1694.6|1691.6|1693.6|1690.6|1695.4|1692.9|1692.9|1690|376
1583769300000|2020-03-09 15:55:00|1693.5|1690.5|1691.4|1688.4|1695|1692|1690.8|1688.2|350
1583769600000|2020-03-09 16:00:00|1691.5|1688.5|1691|1689|1692.6|1690|1689.1|1686.1|333
1583769900000|2020-03-09 16:05:00|1691.5|1688.5|1690.6|1687.6|1692|1689.4|1689.2|1686.6|438
1583770200000|2020-03-09 16:10:00|1690.8|1687.8|1693.1|1691.1|1696.5|1693.5|1689.7|1686.9|363
1583770500000|2020-03-09 16:15:00|1693|1691|1695|1692|1696|1693.5|1692.6|1690.1|291
1583770800000|2020-03-09 16:20:00|1694.5|1692.5|1695.9|1692.9|1697.9|1695.2|1693.7|1691.3|282
1583771100000|2020-03-09 16:25:00|1696|1693|1694.5|1691.5|1698.5|1696.1|1694.5|1691.5|319
1583771400000|2020-03-09 16:30:00|1694.1|1691.1|1694|1691|1696.6|1694|1692.4|1689.8|383
1583771700000|2020-03-09 16:35:00|1694.1|1691.1|1692.7|1690.7|1696.4|1693.5|1692.2|1689.4|336
1583772000000|2020-03-09 16:40:00|1693.2|1690.2|1693.8|1690.8|1694.9|1692.3|1692.2|1689.5|298
1583772300000|2020-03-09 16:45:00|1693.4|1690.4|1695.9|1692.9|1697|1694.3|1691.2|1688.5|350
1583772600000|2020-03-09 16:50:00|1696|1693|1697.4|1694.4|1698.6|1696|1694.2|1691.6|308
1583772900000|2020-03-09 16:55:00|1697.6|1694.6|1698.4|1695.4|1698.5|1696|1696|1693.5|215
1583773200000|2020-03-09 17:00:00|1698.5|1695.5|1698.9|1696.9|1700.4|1697.7|1697.1|1694.1|385
1583773500000|2020-03-09 17:05:00|1699.5|1696.5|1697.1|1694.1|1700.4|1697.5|1696.6|1693.8|314
1583773800000|2020-03-09 17:10:00|1697|1694|1698.2|1695.2|1699.7|1697.2|1695|1692.1|267
1583774100000|2020-03-09 17:15:00|1698.1|1695.1|1697.8|1694.8|1699.3|1696.7|1697.1|1694.3|268
1583774400000|2020-03-09 17:20:00|1697.7|1694.7|1707.2|1704.2|1711.4|1708.4|1697.5|1694.6|482
1583774700000|2020-03-09 17:25:00|1707.5|1704.5|1708.5|1705.5|1710|1707|1706|1703|529
1583775000000|2020-03-09 17:30:00|1707.6|1705.6|1704.8|1701.8|1710.4|1707.9|1704|1701.7|346
1583775300000|2020-03-09 17:35:00|1704.9|1701.9|1704.5|1702.5|1706.2|1703.6|1703.7|1700.7|300
1583775600000|2020-03-09 17:40:00|1705.3|1702.3|1702.1|1699.1|1705.3|1702.8|1701.9|1698.9|307
1583775900000|2020-03-09 17:45:00|1701.6|1698.6|1699.4|1696.4|1702|1699.4|1698.3|1695.5|363
1583776200000|2020-03-09 17:50:00|1699|1697|1700.8|1697.8|1700.9|1698.4|1697.7|1695.2|257
1583776500000|2020-03-09 17:55:00|1700.9|1697.9|1700.8|1697.8|1701.6|1698.9|1699.2|1696.4|269
1583776800000|2020-03-09 18:00:00|1700.9|1697.9|1701.2|1698.2|1703.1|1700.3|1700.1|1697.1|293
1583777100000|2020-03-09 18:05:00|1700.9|1697.9|1700.8|1697.8|1702.5|1699.7|1698.2|1695.7|240
1583777400000|2020-03-09 18:10:00|1700.7|1697.7|1699.2|1696.2|1700.9|1698.5|1697.4|1694.9|261
1583777700000|2020-03-09 18:15:00|1699.1|1696.1|1700.9|1697.9|1700.9|1698.2|1698.5|1695.7|259
1583778000000|2020-03-09 18:20:00|1700.8|1697.8|1702.3|1699.3|1702.5|1699.9|1699.3|1696.7|268
1583778300000|2020-03-09 18:25:00|1702.2|1699.2|1702|1699|1702.5|1699.9|1700.1|1697.5|192
1583778600000|2020-03-09 18:30:00|1701.8|1698.8|1703.6|1700.6|1703.8|1701.1|1700.3|1697.7|245
1583778900000|2020-03-09 18:35:00|1703.5|1700.5|1702.7|1699.7|1704.5|1702.1|1702|1699.4|217
1583779200000|2020-03-09 18:40:00|1702.6|1699.6|1701.5|1698.5|1703.7|1701.2|1700.6|1697.8|226
1583779500000|2020-03-09 18:45:00|1701.4|1698.4|1701.4|1698.4|1702|1699.2|1700|1697.3|169
1583779800000|2020-03-09 18:50:00|1701.3|1698.3|1702.2|1699.2|1702.4|1699.4|1699.7|1696.8|189
1583780100000|2020-03-09 18:55:00|1702.3|1699.3|1700.9|1697.9|1702.3|1699.8|1699.3|1696.7|251
1583780400000|2020-03-09 19:00:00|1700.8|1697.8|1701.9|1698.9|1703.3|1700.3|1700|1697.5|216
1583780700000|2020-03-09 19:05:00|1702.1|1699.1|1703.3|1700.3|1704.6|1702|1700.4|1697.6|285
1583781000000|2020-03-09 19:10:00|1703.4|1700.4|1702.1|1699.1|1705.4|1702.9|1702.1|1699.1|162
1583781300000|2020-03-09 19:15:00|1701.5|1698.5|1701.7|1698.7|1702.9|1700.1|1699.3|1696.4|246
1583781600000|2020-03-09 19:20:00|1701.1|1699.1|1699.8|1697.8|1701.7|1699.1|1698.9|1696.5|165
1583781900000|2020-03-09 19:25:00|1700.4|1697.4|1701.5|1698.5|1701.9|1699.4|1699.4|1696.6|198
1583782200000|2020-03-09 19:30:00|1701.9|1698.9|1697.5|1694.5|1701.9|1699.1|1696.7|1693.9|273
1583782500000|2020-03-09 19:35:00|1697.3|1694.3|1699.5|1696.5|1699.7|1697.2|1695.1|1692.3|254
1583782800000|2020-03-09 19:40:00|1699.4|1696.4|1700|1697|1700.2|1697.3|1697.8|1695.1|175
1583783100000|2020-03-09 19:45:00|1699.9|1696.9|1697.1|1694.1|1699.9|1696.9|1695.9|1693.3|198
1583783400000|2020-03-09 19:50:00|1697|1694|1695|1693|1698.3|1695.4|1695|1692.3|251
1583783700000|2020-03-09 19:55:00|1695.6|1692.6|1701|1698|1701.8|1698.8|1693.8|1691.1|284
1583784000000|2020-03-09 20:00:00|1701.5|1698.5|1701.2|1698.2|1703.9|1700.9|1699.9|1696.9|190
1583784300000|2020-03-09 20:05:00|1701.3|1698.3|1702.7|1699.7|1704.4|1702|1700.4|1697.4|146
1583784600000|2020-03-09 20:10:00|1702.5|1699.5|1701|1698|1702.9|1699.9|1700.2|1697.2|99
1583784900000|2020-03-09 20:15:00|1701.2|1698.2|1701|1698|1701.5|1698.9|1700.5|1697.5|74
1583785200000|2020-03-09 20:20:00|1701.1|1698.1|1700.3|1697.3|1701.4|1698.4|1699.9|1696.9|71
1583785500000|2020-03-09 20:25:00|1700.4|1697.4|1702.3|1699.3|1702.9|1700.3|1700.4|1697.4|120
1583785800000|2020-03-09 20:30:00|1702.4|1699.4|1701.9|1698.9|1703.4|1700.9|1701.9|1698.9|147
1583786100000|2020-03-09 20:35:00|1702.1|1699.1|1701.7|1698.7|1703.2|1700.2|1700.8|1697.8|132
1583786400000|2020-03-09 20:40:00|1701.9|1698.9|1700.4|1697.4|1701.9|1698.9|1699.8|1696.8|76
1583786700000|2020-03-09 20:45:00|1700.2|1697.2|1702.1|1699.1|1702.3|1699.3|1700.2|1697.2|120
1583787000000|2020-03-09 20:50:00|1702.5|1698.5|1700.8|1697.8|1702.5|1698.7|1699.5|1696.4|113
1583787300000|2020-03-09 20:55:00|1700.7|1697.7|1703.7|1699.2|1704.1|1699.8|1700.6|1697.6|155
1583791200000|2020-03-09 22:00:00|1704.8|1697.4|1699.7|1696.7|1705.8|1702.8|1698.5|1694.3|274
1583791500000|2020-03-09 22:05:00|1699.5|1696.5|1698.9|1695.9|1700.7|1697.7|1696.4|1692.8|172
1583791800000|2020-03-09 22:10:00|1698.8|1695.8|1699.1|1696.1|1703.2|1700.8|1698.8|1695.8|147
1583792100000|2020-03-09 22:15:00|1699|1696|1699.1|1695.3|1699.6|1696.6|1697.1|1694.1|122
1583792400000|2020-03-09 22:20:00|1698.7|1695.7|1698.8|1695.8|1699.7|1696.6|1698.5|1695.2|79
1583792700000|2020-03-09 22:25:00|1698.9|1695.9|1701.2|1698.2|1701.9|1698.7|1698.3|1694.9|105
1583793000000|2020-03-09 22:30:00|1701.3|1698.3|1698.4|1695.4|1701.8|1698.8|1698.1|1695.1|100
1583793300000|2020-03-09 22:35:00|1698.5|1695.5|1694.7|1691.7|1698.8|1695.8|1693.6|1691.4|147
1583793600000|2020-03-09 22:40:00|1694.6|1691.6|1694.4|1691.4|1696.4|1693.7|1694.3|1691.3|112
1583793900000|2020-03-09 22:45:00|1694.3|1691.3|1691.5|1688.5|1695.5|1692.5|1691.1|1688.1|109
1583794200000|2020-03-09 22:50:00|1691.6|1688.6|1694.2|1691.2|1694.3|1691.3|1689.2|1686.5|154
1583794500000|2020-03-09 22:55:00|1694.1|1691.1|1693.9|1690.9|1695.7|1692.9|1693.2|1690.2|105
1583794800000|2020-03-09 23:00:00|1693.7|1690.7|1691.4|1688.4|1695.7|1692.7|1691.2|1688.2|205
1583795100000|2020-03-09 23:05:00|1691.3|1688.3|1693.3|1690.3|1694.9|1691.9|1691.3|1688.3|147
1583795400000|2020-03-09 23:10:00|1693.2|1690.2|1692.8|1689.8|1693.3|1690.3|1691.4|1688.1|118
1583795700000|2020-03-09 23:15:00|1692.9|1689.6|1694|1691|1694.4|1691.4|1692.5|1689.5|98
1583796000000|2020-03-09 23:20:00|1693.4|1691.4|1690.3|1687.3|1694.2|1691.5|1689.5|1686.5|176
1583796300000|2020-03-09 23:25:00|1690.1|1688.1|1690.8|1687.8|1691.9|1689.3|1689.6|1687|156
1583796600000|2020-03-09 23:30:00|1691|1688|1693.3|1690.3|1693.6|1690.6|1689.4|1687.2|162
1583796900000|2020-03-09 23:35:00|1693.4|1690.4|1693.5|1690.5|1693.9|1691.2|1691.6|1688.9|136
1583797200000|2020-03-09 23:40:00|1693.4|1690.4|1693|1690|1695.3|1691.4|1691|1688|221
1583797500000|2020-03-09 23:45:00|1693.1|1690.1|1691.6|1688.6|1694.6|1691.6|1689.4|1687.1|296
1583797800000|2020-03-09 23:50:00|1691.4|1688.5|1690.5|1687.5|1693|1690.1|1689.7|1686.9|201
1583798100000|2020-03-09 23:55:00|1690.4|1687.4|1694.2|1691.2|1694.4|1691.4|1689.6|1686.6|166
1583798400000|2020-03-10 00:00:00|1693.9|1690.9|1693.8|1690.8|1695.6|1692.8|1693.2|1690.2|265
1583798700000|2020-03-10 00:05:00|1693.7|1690.7|1694.4|1691.4|1695|1692|1691.9|1689|164
1583799000000|2020-03-10 00:10:00|1694.6|1691.6|1690.9|1687.9|1695.6|1693.1|1689.9|1687|191
1583799300000|2020-03-10 00:15:00|1691.1|1688.1|1693.2|1689.4|1693.2|1690.1|1689.7|1686.7|198
1583799600000|2020-03-10 00:20:00|1692.7|1689.7|1693.1|1690.1|1693.6|1691|1689.5|1686.5|257
1583799900000|2020-03-10 00:25:00|1692.9|1689.9|1694.7|1691.7|1696|1692.9|1691.9|1688.9|205
1583800200000|2020-03-10 00:30:00|1694.6|1691.6|1691.5|1688.5|1695|1692|1691.3|1688.3|175
1583800500000|2020-03-10 00:35:00|1691.7|1688.7|1691.5|1689.5|1693.1|1690.1|1690.5|1687.5|256
1583800800000|2020-03-10 00:40:00|1691.4|1689.4|1693.3|1690.3|1695.5|1692.5|1690.1|1687.2|302
1583801100000|2020-03-10 00:45:00|1693.1|1690.1|1695.6|1692.6|1695.8|1693.1|1692.3|1689.9|202
1583801400000|2020-03-10 00:50:00|1695.8|1692.8|1690.5|1687.5|1696.5|1693.5|1688.9|1686.7|284
1583801700000|2020-03-10 00:55:00|1690.7|1687.7|1690.5|1687.5|1692.4|1689.4|1688.9|1686.1|302
1583802000000|2020-03-10 01:00:00|1690.3|1687.3|1693.1|1690.1|1697.4|1694.4|1683.9|1680.9|792
1583802300000|2020-03-10 01:05:00|1692.2|1690.2|1695.6|1692.6|1696.7|1693.7|1692.1|1689.1|430
1583802600000|2020-03-10 01:10:00|1695.7|1692.7|1700.1|1697.1|1701.8|1699.3|1695.4|1692.5|497
1583802900000|2020-03-10 01:15:00|1700.2|1697.2|1704|1701|1704.7|1702.3|1698.9|1695.9|546
1583803200000|2020-03-10 01:20:00|1704.2|1701.2|1700.6|1697.6|1704.5|1701.5|1700.1|1697.4|340
1583803500000|2020-03-10 01:25:00|1700.7|1697.7|1704|1701|1704.9|1701.5|1700|1697.5|280
1583803800000|2020-03-10 01:30:00|1703.9|1700.9|1702.6|1699.6|1704.4|1701.8|1700.5|1697.6|343
1583804100000|2020-03-10 01:35:00|1702.5|1699.5|1701.7|1698.7|1702.5|1699.5|1699.4|1696.4|304
1583804400000|2020-03-10 01:40:00|1701.1|1699.1|1707.8|1704.8|1708.2|1705.2|1700.4|1697.6|421
1583804700000|2020-03-10 01:45:00|1708.1|1705.1|1711.4|1708.4|1714.1|1711.1|1704.5|1701.9|655
1583805000000|2020-03-10 01:50:00|1711.6|1708.6|1713.2|1710.2|1715.6|1712.9|1709.4|1706.4|602
1583805300000|2020-03-10 01:55:00|1712.9|1709.9|1708.8|1705.8|1713.8|1710.8|1708.4|1705.8|455
1583805600000|2020-03-10 02:00:00|1708.9|1705.9|1705.2|1702.2|1710.6|1707.7|1703.3|1700.5|525
1583805900000|2020-03-10 02:05:00|1705.3|1702.3|1709.5|1706.5|1709.5|1707|1704.2|1701.6|461
1583806200000|2020-03-10 02:10:00|1709.4|1706.4|1707.2|1704.2|1711|1708.2|1706.1|1703.6|384
1583806500000|2020-03-10 02:15:00|1706.6|1704.6|1706.2|1704.2|1708.9|1706.1|1705.6|1702.6|212
1583806800000|2020-03-10 02:20:00|1706.5|1703.5|1706.3|1703.3|1707.1|1704.4|1704|1701.1|342
1583807100000|2020-03-10 02:25:00|1706.4|1703.4|1707.4|1704.4|1708.1|1705.4|1705.4|1702.4|239
1583807400000|2020-03-10 02:30:00|1707.6|1704.6|1707.6|1704.6|1707.9|1705.3|1705.3|1702.5|325
1583807700000|2020-03-10 02:35:00|1707.5|1704.5|1707.7|1704.7|1707.9|1705.2|1705.5|1702.6|273
1583808000000|2020-03-10 02:40:00|1707.6|1704.6|1706.8|1703.8|1707.8|1705.3|1705|1702.6|292
1583808300000|2020-03-10 02:45:00|1706.7|1703.7|1708.4|1705.4|1708.9|1705.9|1706.1|1703.5|284
1583808600000|2020-03-10 02:50:00|1708.3|1705.3|1708.2|1705.2|1709.7|1706.7|1706.4|1703.9|269
1583808900000|2020-03-10 02:55:00|1709|1706|1706.6|1703.6|1709.7|1706.7|1706.1|1703.6|251
1583809200000|2020-03-10 03:00:00|1706.5|1703.5|1706.7|1703.7|1708.5|1705.8|1705.3|1702.5|271
1583809500000|2020-03-10 03:05:00|1706.6|1703.6|1709.7|1706.7|1709.9|1706.9|1706.2|1703.5|230
1583809800000|2020-03-10 03:10:00|1709.6|1706.6|1709.3|1706.3|1710.2|1707.5|1708.1|1705.6|233
1583810100000|2020-03-10 03:15:00|1709.2|1706.2|1708.5|1705.5|1710.8|1708.1|1707.8|1704.9|280
1583810400000|2020-03-10 03:20:00|1708.6|1705.6|1708.3|1706.3|1710.2|1707.2|1707.8|1705.2|230
1583810700000|2020-03-10 03:25:00|1708.4|1706.4|1710.9|1708.9|1711.4|1709|1707.4|1704.9|263
1583811000000|2020-03-10 03:30:00|1711.3|1708.3|1711|1708|1712|1709.1|1710.2|1707.2|126
1583811300000|2020-03-10 03:35:00|1710.9|1707.9|1711.5|1708.5|1711.6|1709.2|1710.1|1707.5|89
1583811600000|2020-03-10 03:40:00|1711.6|1708.6|1710.5|1708.5|1711.9|1709.4|1710.2|1707.2|104
1583811900000|2020-03-10 03:45:00|1710.4|1708.4|1709.4|1706.4|1711|1708.6|1708.6|1705.8|171
1583812200000|2020-03-10 03:50:00|1709.5|1706.5|1709.8|1706.8|1710.2|1707.7|1709|1706|102
1583812500000|2020-03-10 03:55:00|1709.3|1707.3|1710.8|1707.8|1711.5|1708.7|1708.9|1705.5|92
1583812800000|2020-03-10 04:00:00|1710.9|1707.9|1710.9|1707.9|1712|1708.9|1710.1|1707.4|98
1583813100000|2020-03-10 04:05:00|1710.8|1707.8|1711.2|1708.2|1711.5|1708.9|1709.6|1706.7|89
1583813400000|2020-03-10 04:10:00|1711.1|1708.1|1710.9|1707.9|1711.5|1708.8|1709.7|1707.3|96
1583813700000|2020-03-10 04:15:00|1710.4|1708.4|1709.3|1706.3|1711.1|1708.4|1708.6|1706.1|103
1583814000000|2020-03-10 04:20:00|1709.4|1706.4|1708.4|1705.4|1709.9|1707.3|1707.6|1704.8|146
1583814300000|2020-03-10 04:25:00|1708.3|1705.3|1707.5|1704.5|1708.3|1705.8|1705.8|1703.8|127
1583814600000|2020-03-10 04:30:00|1707.4|1704.4|1708.7|1705.7|1709.4|1706.4|1706.9|1704|192
1583814900000|2020-03-10 04:35:00|1707.8|1705.8|1708.5|1705.5|1709.3|1706.3|1707.1|1704.2|127
1583815200000|2020-03-10 04:40:00|1708.3|1705.3|1708.4|1705.4|1708.9|1706.5|1707.5|1704.7|109
1583815500000|2020-03-10 04:45:00|1708.3|1705.3|1706.7|1703.7|1708.4|1705.9|1706.2|1703.2|142
1583815800000|2020-03-10 04:50:00|1706.6|1703.6|1706.8|1703.8|1706.9|1704.4|1704.7|1701.9|169
1583816100000|2020-03-10 04:55:00|1706.9|1703.9|1706.1|1703.1|1707.3|1704.5|1705.5|1702.6|138
1583816400000|2020-03-10 05:00:00|1706.5|1703.5|1705.2|1702.2|1707.6|1704.7|1704|1701|275
1583816700000|2020-03-10 05:05:00|1705.3|1702.3|1697.7|1694.7|1705.3|1702.3|1696|1693.1|433
1583817000000|2020-03-10 05:10:00|1697.8|1694.8|1699|1696|1701.4|1698.4|1697.8|1694.8|313
1583817300000|2020-03-10 05:15:00|1699.2|1696.2|1701.1|1698.1|1702.5|1699.5|1698.8|1695.8|249
1583817600000|2020-03-10 05:20:00|1701.3|1698.3|1698.5|1695.5|1703.4|1700.4|1697.7|1695.3|292
1583817900000|2020-03-10 05:25:00|1698.4|1695.4|1699.6|1696.6|1699.9|1697.3|1697.3|1694.4|229
1583818200000|2020-03-10 05:30:00|1699.9|1696.9|1701.3|1698.3|1703.8|1701|1698.4|1695.4|529
1583818500000|2020-03-10 05:35:00|1701.4|1698.4|1706.2|1703.2|1708.1|1705.1|1701.3|1698.3|456
1583818800000|2020-03-10 05:40:00|1706.3|1703.3|1706.8|1703.8|1707.4|1704.4|1703.4|1701.1|383
1583819100000|2020-03-10 05:45:00|1706.9|1703.9|1704.7|1701.7|1707.2|1704.4|1702.8|1700.1|353
1583819400000|2020-03-10 05:50:00|1704.6|1701.6|1703.3|1700.3|1705.6|1702.6|1701.9|1699.4|247
1583819700000|2020-03-10 05:55:00|1702.5|1700.5|1702.2|1699.2|1703.1|1700.5|1699.5|1696.5|450
1583820000000|2020-03-10 06:00:00|1702.4|1699.4|1709.3|1706.3|1709.9|1706.9|1700.1|1697.1|605
1583820300000|2020-03-10 06:05:00|1708.6|1705.6|1713.3|1710.3|1713.5|1710.5|1707|1704.3|583
1583820600000|2020-03-10 06:10:00|1713.5|1710.5|1711.2|1708.2|1715.6|1713.1|1708.7|1705.7|514
1583820900000|2020-03-10 06:15:00|1711.5|1708.5|1710.6|1707.6|1712.1|1709.4|1709.5|1706.9|378
1583821200000|2020-03-10 06:20:00|1710.7|1707.7|1709|1706|1711.5|1709|1706.6|1704|286
1583821500000|2020-03-10 06:25:00|1708.9|1705.9|1709.6|1706.6|1710.4|1707.4|1707.6|1705.1|271
1583821800000|2020-03-10 06:30:00|1709.7|1706.7|1709.6|1706.6|1710.3|1707.4|1707.2|1704.2|288
1583822100000|2020-03-10 06:35:00|1709.5|1706.5|1709.7|1706.7|1710.8|1707.8|1708.2|1705.5|231
1583822400000|2020-03-10 06:40:00|1710|1707|1708.6|1705.6|1711.4|1708.5|1706.9|1703.9|412
1583822700000|2020-03-10 06:45:00|1707.7|1704.7|1708.9|1705.9|1709.8|1706.8|1705.4|1702.7|375
1583823000000|2020-03-10 06:50:00|1709|1706|1707.7|1704.7|1710.3|1707.3|1706.6|1703.6|319
1583823300000|2020-03-10 06:55:00|1707.6|1704.6|1708.7|1705.7|1709.9|1706.9|1706.3|1703.3|372
1583823600000|2020-03-10 07:00:00|1709.1|1706.1|1708.9|1705.9|1711.7|1708.7|1707.7|1704.7|413
1583823900000|2020-03-10 07:05:00|1709.1|1706.1|1708.4|1705.4|1711|1708.3|1707.9|1705.2|319
1583824200000|2020-03-10 07:10:00|1708.7|1705.7|1712.3|1709.3|1712.5|1710|1708.7|1705.7|270
1583824500000|2020-03-10 07:15:00|1712|1709|1709.6|1707.6|1712.4|1709.8|1709.1|1706.7|230
1583824800000|2020-03-10 07:20:00|1709.9|1706.9|1710.9|1707.9|1711.3|1708.4|1708.2|1705.9|205
1583825100000|2020-03-10 07:25:00|1711.1|1708.1|1718.6|1715.6|1719.1|1717|1710.5|1708|424
1583825400000|2020-03-10 07:30:00|1718.7|1715.7|1712.3|1710.3|1718.9|1716.2|1712.2|1709.7|381
1583825700000|2020-03-10 07:35:00|1712.9|1709.9|1710.6|1708.6|1712.9|1710.1|1709.5|1707|356
1583826000000|2020-03-10 07:40:00|1711.2|1708.2|1712.1|1709.1|1713.4|1710.5|1710.2|1707.7|317
1583826300000|2020-03-10 07:45:00|1712.2|1709.2|1709.8|1707.8|1712.9|1710.2|1709.4|1707|297
1583826600000|2020-03-10 07:50:00|1709.7|1707.7|1709.2|1707.2|1711.7|1709.3|1708.7|1706.3|349
1583826900000|2020-03-10 07:55:00|1709.3|1707.3|1710|1707|1712.1|1709.2|1708.7|1706.3|307
1583827200000|2020-03-10 08:00:00|1709.9|1706.9|1714.4|1711.4|1715|1712.2|1709.3|1706.8|416
1583827500000|2020-03-10 08:05:00|1714.3|1711.3|1710.9|1707.9|1714.6|1711.8|1709.1|1706.3|341
1583827800000|2020-03-10 08:10:00|1710.8|1707.8|1710.9|1707.9|1713.6|1710.6|1710|1707|354
1583828100000|2020-03-10 08:15:00|1710.1|1707.1|1711.2|1708.2|1713.8|1711.1|1710|1707.1|319
1583828400000|2020-03-10 08:20:00|1711.1|1708.1|1714.3|1711.3|1714.7|1712.2|1711.1|1708.1|330
1583828700000|2020-03-10 08:25:00|1714.4|1711.4|1713.1|1711.1|1716|1713.2|1712.9|1709.9|257
1583829000000|2020-03-10 08:30:00|1713.5|1710.5|1716.8|1713.8|1716.9|1714.3|1711.9|1709.1|287
1583829300000|2020-03-10 08:35:00|1716.7|1713.7|1716.8|1713.8|1718.1|1715.5|1715.8|1713.1|311
1583829600000|2020-03-10 08:40:00|1716.7|1713.7|1714.5|1711.5|1717.2|1714.8|1713.8|1711.1|314
1583829900000|2020-03-10 08:45:00|1714.4|1711.4|1714.5|1711.5|1715.1|1712.7|1711.3|1708.6|268
1583830200000|2020-03-10 08:50:00|1714.3|1711.3|1715.4|1712.4|1716.5|1714|1713.8|1710.9|242
1583830500000|2020-03-10 08:55:00|1715.3|1712.3|1715.7|1712.7|1716|1713.6|1714|1711.4|239
1583830800000|2020-03-10 09:00:00|1715.5|1712.5|1717|1715|1717.5|1715.1|1714.5|1711.9|242
1583831100000|2020-03-10 09:05:00|1717.1|1715.1|1719.8|1716.8|1721.3|1718.8|1716.7|1714|246
1583831400000|2020-03-10 09:10:00|1720|1717|1716.9|1713.9|1721.5|1718.5|1716.6|1713.7|377
1583831700000|2020-03-10 09:15:00|1716.7|1713.7|1717.6|1714.6|1718.2|1715.2|1716.1|1713.1|253
1583832000000|2020-03-10 09:20:00|1717.4|1714.4|1714.1|1711.1|1717.6|1714.6|1714|1711|268
1583832300000|2020-03-10 09:25:00|1714.2|1711.2|1714.6|1711.6|1714.7|1712|1713.3|1710.5|170
1583832600000|2020-03-10 09:30:00|1714.2|1711.2|1714.9|1711.9|1715.7|1713|1712.2|1709.3|252
1583832900000|2020-03-10 09:35:00|1714.7|1711.7|1712.8|1709.8|1714.8|1712.3|1712.1|1709.4|294
1583833200000|2020-03-10 09:40:00|1712.6|1709.6|1712.3|1709.3|1712.7|1710|1709.6|1706.6|317
1583833500000|2020-03-10 09:45:00|1712.2|1709.2|1713.2|1710.2|1713.5|1710.8|1709.8|1707|266
1583833800000|2020-03-10 09:50:00|1713.1|1710.1|1711.3|1708.3|1713.4|1710.4|1710.1|1707.1|226
1583834100000|2020-03-10 09:55:00|1710.6|1708.6|1709.9|1706.9|1711.4|1708.8|1709.3|1706.5|254
1583834400000|2020-03-10 10:00:00|1710.2|1707.2|1712.8|1709.8|1712.9|1710|1709.7|1706.7|372
1583834700000|2020-03-10 10:05:00|1712.9|1709.9|1711.8|1708.8|1713.2|1710.2|1711|1708|357
1583835000000|2020-03-10 10:10:00|1711.7|1708.7|1712.1|1710.1|1713.2|1710.3|1711.2|1708.4|236
1583835300000|2020-03-10 10:15:00|1712.2|1709.2|1713.2|1710.2|1713.8|1711.3|1711.1|1708.1|316
1583835600000|2020-03-10 10:20:00|1713.1|1710.1|1710.2|1707.2|1713.2|1710.7|1709.8|1707.1|256
1583835900000|2020-03-10 10:25:00|1710.1|1707.1|1708.6|1705.6|1710.5|1708.3|1706.8|1704|240
1583836200000|2020-03-10 10:30:00|1708.7|1705.7|1709.6|1706.6|1709.8|1706.9|1705.5|1703|316
1583836500000|2020-03-10 10:35:00|1709.5|1706.5|1710.3|1707.3|1710.5|1707.8|1708.5|1705.7|266
1583836800000|2020-03-10 10:40:00|1710|1707|1710.4|1707.4|1710.9|1708.4|1709.3|1706.4|161
1583837100000|2020-03-10 10:45:00|1710.2|1707.2|1711.3|1708.3|1711.8|1708.8|1709|1706.4|173
1583837400000|2020-03-10 10:50:00|1711.4|1708.4|1713.8|1710.8|1713.9|1711.3|1710.5|1707.9|221
1583837700000|2020-03-10 10:55:00|1713.7|1710.7|1713.5|1710.5|1714.3|1711.8|1712.2|1709.2|197
1583838000000|2020-03-10 11:00:00|1713.8|1710.8|1712.8|1709.8|1714.5|1711.5|1711.8|1709.2|226
1583838300000|2020-03-10 11:05:00|1712.9|1709.9|1710.8|1707.8|1713.5|1710.9|1710.5|1707.7|196
1583838600000|2020-03-10 11:10:00|1711|1708|1714.1|1711.1|1714.1|1711.1|1709.9|1707.2|143
1583838900000|2020-03-10 11:15:00|1714.2|1711.2|1714.2|1711.2|1714.2|1711.7|1711.8|1708.8|130
1583839200000|2020-03-10 11:20:00|1713.9|1711.9|1713|1710|1715.2|1712.7|1712|1709.1|179
1583839500000|2020-03-10 11:25:00|1712.9|1709.9|1710.9|1708.9|1713.5|1710.9|1710.9|1708.1|208
1583839800000|2020-03-10 11:30:00|1711|1709|1711.5|1708.5|1712.9|1710.2|1710.2|1707.2|198
1583840100000|2020-03-10 11:35:00|1711.4|1708.4|1712.2|1709.2|1713.2|1710.2|1711|1708|191
1583840400000|2020-03-10 11:40:00|1712.1|1709.1|1711.7|1708.7|1712.7|1709.9|1710.8|1707.8|208
1583840700000|2020-03-10 11:45:00|1711.8|1708.8|1712.6|1709.6|1713|1710.5|1710.2|1707.5|262
1583841000000|2020-03-10 11:50:00|1712.8|1709.8|1711.7|1708.7|1713.4|1710.9|1710.6|1707.7|203
1583841300000|2020-03-10 11:55:00|1711.6|1708.6|1708|1705|1712.3|1709.7|1707.4|1704.4|262
1583841600000|2020-03-10 12:00:00|1707.8|1704.8|1710.3|1707.3|1711|1708.3|1707.8|1704.8|295
1583841900000|2020-03-10 12:05:00|1710.5|1707.5|1711.2|1708.2|1713.6|1710.7|1710.1|1707.5|415
1583842200000|2020-03-10 12:10:00|1710.8|1708.8|1709.3|1706.3|1713.6|1711|1708.2|1705.6|409
1583842500000|2020-03-10 12:15:00|1709.2|1706.2|1710.1|1707.1|1712.3|1709.5|1709|1706.2|308
1583842800000|2020-03-10 12:20:00|1710.3|1707.3|1709|1707|1711.5|1708.7|1707.9|1705.3|387
1583843100000|2020-03-10 12:25:00|1709.5|1706.5|1710.7|1707.7|1714.9|1711.9|1708.7|1705.8|411
1583843400000|2020-03-10 12:30:00|1710|1708|1707.6|1705.6|1710.7|1708.2|1706.8|1704.1|365
1583843700000|2020-03-10 12:35:00|1707.5|1705.5|1706.8|1703.8|1709.1|1706.4|1706.5|1703.8|314
1583844000000|2020-03-10 12:40:00|1706.6|1703.6|1703.6|1701.6|1707.1|1704.1|1703|1700.4|342
1583844300000|2020-03-10 12:45:00|1703.5|1701.5|1701.9|1698.9|1705.4|1702.6|1700.7|1697.7|361
1583844600000|2020-03-10 12:50:00|1702.1|1699.1|1708.4|1705.4|1708.7|1706|1700.2|1697.7|386
1583844900000|2020-03-10 12:55:00|1708.5|1705.5|1708.1|1705.1|1709.2|1707|1706.7|1704.3|261
1583845200000|2020-03-10 13:00:00|1708|1705|1708.5|1706.5|1708.9|1706.5|1706.7|1704.3|248
1583845500000|2020-03-10 13:05:00|1709|1706|1708.2|1705.2|1710|1707.4|1706.1|1703.1|260
1583845800000|2020-03-10 13:10:00|1708.1|1705.1|1708.5|1705.5|1709.4|1706.5|1706.9|1704.3|230
1583846100000|2020-03-10 13:15:00|1708.6|1705.6|1708.2|1705.2|1710.5|1707.9|1706.9|1704.3|245
1583846400000|2020-03-10 13:20:00|1708.1|1705.1|1706.7|1703.7|1708.6|1706|1705.4|1702.4|259
1583846700000|2020-03-10 13:25:00|1706.8|1703.8|1703.7|1700.7|1706.9|1704.4|1703.2|1700.3|203
1583847000000|2020-03-10 13:30:00|1703.8|1700.8|1701|1698|1704.1|1701.4|1700|1697.3|467
1583847300000|2020-03-10 13:35:00|1701.1|1698.1|1700.4|1697.4|1704|1701.2|1699.7|1696.7|433
1583847600000|2020-03-10 13:40:00|1700.3|1697.3|1698.2|1695.2|1700.4|1698.2|1697.4|1694.4|351
1583847900000|2020-03-10 13:45:00|1698.5|1695.5|1693.9|1690.9|1699.7|1697.1|1693.8|1690.9|373
1583848200000|2020-03-10 13:50:00|1694|1691|1693.9|1691.9|1695.5|1692.9|1693.2|1690.4|394
1583848500000|2020-03-10 13:55:00|1693.8|1691.8|1693.5|1690.5|1694.6|1692.1|1691|1688.3|459
1583848800000|2020-03-10 14:00:00|1693.4|1690.4|1696.1|1693.1|1697.1|1694.3|1692.4|1689.6|528
1583849100000|2020-03-10 14:05:00|1696.2|1693.2|1696.8|1693.8|1698.7|1695.7|1695|1692|432
1583849400000|2020-03-10 14:10:00|1697.1|1694.1|1693.5|1690.5|1697.2|1694.7|1692.8|1689.8|407
1583849700000|2020-03-10 14:15:00|1693.4|1690.4|1696|1693|1696.7|1693.7|1693.3|1690.3|530
1583850000000|2020-03-10 14:20:00|1695.9|1692.9|1694.9|1691.9|1696.3|1693.6|1693|1690|449
1583850300000|2020-03-10 14:25:00|1694.7|1692.7|1695.2|1692.2|1695.8|1693|1692.5|1689.9|361
1583850600000|2020-03-10 14:30:00|1695.5|1692.5|1692.2|1689.2|1695.7|1692.7|1692|1689|541
1583850900000|2020-03-10 14:35:00|1692.1|1689.1|1695.3|1692.3|1695.8|1692.8|1690.7|1687.7|524
1583851200000|2020-03-10 14:40:00|1695.6|1692.6|1695.1|1692.1|1695.9|1693.3|1693.4|1690.4|456
1583851500000|2020-03-10 14:45:00|1695|1692|1694.7|1691.7|1695.9|1693.2|1693.2|1690.2|475
1583851800000|2020-03-10 14:50:00|1694.8|1691.8|1693.4|1690.4|1696.2|1693.8|1693.2|1690.2|494
1583852100000|2020-03-10 14:55:00|1693.9|1690.9|1690.3|1687.3|1694.7|1691.7|1690.1|1687.1|579
1583852400000|2020-03-10 15:00:00|1690.5|1687.5|1691.3|1688.3|1691.6|1688.6|1689.1|1686.1|590
1583852700000|2020-03-10 15:05:00|1691.4|1688.4|1691.9|1688.9|1692.7|1689.7|1690.5|1687.8|527
1583853000000|2020-03-10 15:10:00|1692|1689|1690.5|1687.5|1692.3|1689.3|1689.6|1686.6|556
1583853300000|2020-03-10 15:15:00|1690.6|1687.6|1690.1|1687.1|1693.5|1690.6|1690.1|1687.1|498
1583853600000|2020-03-10 15:20:00|1689.8|1686.8|1689.6|1686.6|1692.2|1689.6|1688.6|1685.6|504
1583853900000|2020-03-10 15:25:00|1689.3|1686.3|1688.6|1685.6|1690.5|1687.5|1686.8|1684|624
1583854200000|2020-03-10 15:30:00|1688.7|1685.7|1684.8|1681.8|1688.9|1685.9|1682.4|1679.4|683
1583854500000|2020-03-10 15:35:00|1684.7|1681.7|1687.9|1684.9|1688.6|1685.8|1683|1680.1|590
1583854800000|2020-03-10 15:40:00|1688.1|1685.1|1688.5|1685.5|1689.4|1686.5|1687.4|1684.6|465
1583855100000|2020-03-10 15:45:00|1688.6|1685.6|1688.2|1685.2|1689.5|1686.7|1687.2|1684.5|440
1583855400000|2020-03-10 15:50:00|1688.3|1685.3|1688.1|1685.1|1690.3|1687.5|1687.4|1684.4|404
1583855700000|2020-03-10 15:55:00|1688|1685|1686.2|1683.2|1688.4|1685.8|1686|1683.1|427
1583856000000|2020-03-10 16:00:00|1686.3|1683.3|1690.1|1687.1|1690.5|1687.9|1685.6|1682.6|402
1583856300000|2020-03-10 16:05:00|1690.2|1687.2|1691|1689|1692.4|1689.9|1689.3|1686.8|432
1583856600000|2020-03-10 16:10:00|1691.6|1688.6|1694.4|1691.4|1695.6|1692.9|1690.6|1688.1|429
1583856900000|2020-03-10 16:15:00|1694.3|1691.3|1693.6|1690.6|1694.6|1691.8|1690.6|1688|364
1583857200000|2020-03-10 16:20:00|1693.7|1690.7|1691.9|1688.9|1694.2|1691.2|1691.4|1688.1|423
1583857500000|2020-03-10 16:25:00|1691.8|1688.8|1692.6|1689.6|1694.6|1692.3|1691.8|1688.8|378
1583857800000|2020-03-10 16:30:00|1692.5|1689.5|1690.9|1687.9|1692.8|1690.2|1690.6|1687.6|305
1583858100000|2020-03-10 16:35:00|1690.6|1687.6|1691.3|1688.3|1692.1|1689.2|1689.4|1686.4|569
1583858400000|2020-03-10 16:40:00|1690.8|1688.8|1690.9|1687.9|1693.6|1690.6|1690.6|1687.6|377
1583858700000|2020-03-10 16:45:00|1691.1|1688.1|1691.4|1688.4|1692.7|1689.7|1690.3|1687.7|357
1583859000000|2020-03-10 16:50:00|1691.5|1688.5|1691.1|1688.1|1692.2|1689.3|1689.7|1686.9|423
1583859300000|2020-03-10 16:55:00|1691.2|1688.2|1691.2|1688.2|1693|1690.2|1690.8|1687.8|385
1583859600000|2020-03-10 17:00:00|1690.9|1687.9|1689.6|1686.6|1691.7|1689.1|1687.8|1684.8|400
1583859900000|2020-03-10 17:05:00|1689.5|1686.5|1691.4|1688.4|1692.1|1689.1|1689.5|1686.5|375
1583860200000|2020-03-10 17:10:00|1691.5|1688.5|1691.1|1688.1|1692.2|1689.6|1690.4|1687.4|327
1583860500000|2020-03-10 17:15:00|1691|1688|1692.2|1689.2|1692.3|1689.3|1690.2|1687.4|339
1583860800000|2020-03-10 17:20:00|1692.3|1689.3|1697.8|1694.8|1698.9|1695.9|1691.8|1688.8|532
1583861100000|2020-03-10 17:25:00|1697.7|1694.7|1697.7|1694.7|1698.4|1695.5|1695.8|1693|401
1583861400000|2020-03-10 17:30:00|1697.8|1694.8|1697.2|1694.2|1698.5|1696|1696.9|1693.9|307
1583861700000|2020-03-10 17:35:00|1697.1|1694.1|1697.3|1694.3|1697.6|1695|1695.8|1692.9|273
1583862000000|2020-03-10 17:40:00|1697.1|1694.1|1696.3|1693.3|1697.6|1695.1|1695.5|1692.8|206
1583862300000|2020-03-10 17:45:00|1696.4|1693.4|1697.1|1694.1|1697.8|1695.2|1696.2|1693.2|211
1583862600000|2020-03-10 17:50:00|1697.2|1694.2|1696.1|1694.1|1697.4|1694.5|1696|1693|147
1583862900000|2020-03-10 17:55:00|1696.5|1694.5|1694.5|1691.5|1697.2|1694.7|1693.5|1690.9|215
1583863200000|2020-03-10 18:00:00|1694.4|1691.4|1694.6|1691.6|1695.2|1692.6|1693.8|1690.8|166
1583863500000|2020-03-10 18:05:00|1694.7|1691.7|1694.5|1691.5|1695.6|1693.1|1693.5|1690.5|203
1583863800000|2020-03-10 18:10:00|1694.6|1691.6|1693.8|1690.8|1694.8|1692.3|1692.6|1689.9|223
1583864100000|2020-03-10 18:15:00|1693.9|1690.9|1694.5|1691.5|1694.6|1691.9|1692.8|1690|183
1583864400000|2020-03-10 18:20:00|1694.1|1691.1|1693.3|1690.3|1694.6|1692.1|1692.3|1689.5|233
1583864700000|2020-03-10 18:25:00|1693.4|1690.4|1693.3|1691.3|1694|1691.4|1692.2|1689.2|238
1583865000000|2020-03-10 18:30:00|1693.4|1691.4|1695.2|1692.2|1695.8|1693.4|1693.3|1690.9|194
1583865300000|2020-03-10 18:35:00|1694.8|1692.8|1694|1691|1696|1693.3|1693.9|1690.9|178
1583865600000|2020-03-10 18:40:00|1693.9|1690.9|1695|1692|1695.5|1692.9|1693.3|1690.4|205
1583865900000|2020-03-10 18:45:00|1695.2|1692.2|1695.3|1692.3|1696.4|1693.6|1693.8|1690.8|210
1583866200000|2020-03-10 18:50:00|1695.2|1692.2|1695.2|1692.2|1696.1|1693.4|1694.4|1691.5|181
1583866500000|2020-03-10 18:55:00|1695.3|1692.3|1698.1|1695.1|1698.5|1696.1|1694.8|1691.9|181
1583866800000|2020-03-10 19:00:00|1697.9|1694.9|1696|1693|1697.9|1695.3|1695.8|1692.9|225
1583867100000|2020-03-10 19:05:00|1695.5|1693.5|1697|1694|1697.5|1695.3|1694.9|1692.3|195
1583867400000|2020-03-10 19:10:00|1696.9|1693.9|1693.9|1690.9|1697.1|1694.3|1692.8|1689.7|371
1583867700000|2020-03-10 19:15:00|1694.1|1691.1|1694.9|1691.9|1695.1|1692.4|1692.8|1689.8|245
1583868000000|2020-03-10 19:20:00|1695.2|1692.2|1695.2|1693.2|1697|1694.2|1695.1|1692.2|215
1583868300000|2020-03-10 19:25:00|1695.7|1692.7|1697.2|1694.2|1697.2|1694.4|1694.6|1691.6|161
1583868600000|2020-03-10 19:30:00|1697.1|1694.1|1696.1|1693.1|1697.3|1694.4|1695.5|1693|191
1583868900000|2020-03-10 19:35:00|1696.2|1693.2|1692.8|1689.8|1696.2|1693.3|1691.7|1688.8|230
1583869200000|2020-03-10 19:40:00|1692.7|1689.7|1691.8|1689.8|1693.6|1691|1691.5|1688.9|217
1583869500000|2020-03-10 19:45:00|1691.7|1689.7|1690.9|1687.9|1692.9|1690.4|1690.7|1687.9|218
1583869800000|2020-03-10 19:50:00|1691|1688|1690.3|1687.3|1692.1|1689.1|1688.9|1686.1|226
1583870100000|2020-03-10 19:55:00|1690.4|1687.4|1687.9|1684.9|1692.1|1689.1|1687.3|1684.3|325
1583870400000|2020-03-10 20:00:00|1687.8|1684.8|1692.7|1689.7|1692.8|1690.4|1687.6|1684.8|243
1583870700000|2020-03-10 20:05:00|1692.8|1689.8|1693.8|1690.8|1694.6|1691.7|1691.7|1689.1|125
1583871000000|2020-03-10 20:10:00|1693.9|1690.9|1693.7|1690.7|1694.7|1691.7|1693.3|1690.3|126
1583871300000|2020-03-10 20:15:00|1693.6|1690.6|1693.7|1690.7|1694|1691.5|1693|1690|77
1583871600000|2020-03-10 20:20:00|1693.6|1690.6|1693.3|1690.3|1693.8|1691.1|1692.8|1689.8|75
1583871900000|2020-03-10 20:25:00|1693.2|1690.2|1693.2|1690.2|1693.3|1690.6|1691.8|1689.2|55
1583872200000|2020-03-10 20:30:00|1693.7|1690.7|1693.8|1690.8|1694.4|1691.4|1692.9|1690.1|87
1583872500000|2020-03-10 20:35:00|1693.3|1691.3|1693.3|1690.3|1693.8|1691.3|1692.6|1689.9|56
1583872800000|2020-03-10 20:40:00|1692|1689|1692.3|1689.3|1692.3|1689.3|1691.7|1688.7|45
1583873100000|2020-03-10 20:45:00|1692.1|1689.1|1690.3|1687.3|1692.5|1689.8|1690.3|1687.3|117
1583873400000|2020-03-10 20:50:00|1690.2|1687.2|1691.3|1688.3|1691.5|1688.5|1689.5|1686.5|100
1583873700000|2020-03-10 20:55:00|1691.4|1688.4|1691|1687.5|1692.4|1688.4|1690.5|1686.8|113
1583877600000|2020-03-10 22:00:00|1690.7|1687.7|1692.4|1689.4|1692.7|1689.7|1689.7|1686.2|241
1583877900000|2020-03-10 22:05:00|1691.7|1688.7|1692.3|1689.3|1692.5|1689.5|1691.7|1688.7|74
1583878200000|2020-03-10 22:10:00|1692.2|1689.2|1691.6|1688.6|1692.5|1689.5|1691.6|1688.6|42
1583878500000|2020-03-10 22:15:00|1691.4|1688.4|1691.3|1688.3|1691.5|1688.5|1690|1687|83
1583878800000|2020-03-10 22:20:00|1691.2|1688.2|1690.7|1687.7|1691.8|1688.8|1689.9|1686.9|93
1583879100000|2020-03-10 22:25:00|1690.8|1687.8|1694.4|1691.4|1694.4|1691.4|1690.7|1687.7|67
1583879400000|2020-03-10 22:30:00|1694.3|1691.3|1695.8|1692.8|1696.6|1693.9|1694.3|1691.3|113
1583879700000|2020-03-10 22:35:00|1695.9|1692.9|1693.8|1690.8|1696|1693|1693.6|1690.6|88
1583880000000|2020-03-10 22:40:00|1693.9|1690.9|1693.6|1690.6|1694.3|1691.6|1693.2|1690.2|65
1583880300000|2020-03-10 22:45:00|1693.5|1690.5|1694.8|1691.8|1697.7|1694.7|1693.3|1690.3|173
1583880600000|2020-03-10 22:50:00|1694.6|1691.6|1697|1694|1697.9|1695.3|1694.6|1691.6|148
1583880900000|2020-03-10 22:55:00|1696.9|1693.9|1697.1|1694.1|1697.8|1695|1696.7|1693.7|114
1583881200000|2020-03-10 23:00:00|1696.9|1693.9|1695.4|1692.4|1697.1|1694.7|1694.1|1691.1|151
1583881500000|2020-03-10 23:05:00|1695.5|1692.5|1695.1|1692.1|1696|1693|1693.7|1691.1|124
1583881800000|2020-03-10 23:10:00|1695.2|1692.2|1696.8|1693.8|1697|1694|1694.8|1692.1|95
1583882100000|2020-03-10 23:15:00|1696|1694|1697.8|1694.8|1698.1|1695.2|1696|1693.4|145
1583882400000|2020-03-10 23:20:00|1697.7|1694.7|1696.1|1693.1|1698|1695|1695.8|1692.8|129
1583882700000|2020-03-10 23:25:00|1696.3|1693.3|1697|1694|1697|1694.2|1695.2|1692.7|93
1583883000000|2020-03-10 23:30:00|1696.6|1693.6|1696.3|1694.3|1697.1|1694.8|1695.6|1693|115
1583883300000|2020-03-10 23:35:00|1696.4|1694.4|1697.7|1694.7|1699.3|1696.6|1696|1693.5|176
1583883600000|2020-03-10 23:40:00|1697.8|1694.8|1698.1|1695.1|1699.1|1696.1|1697.4|1694.7|130
1583883900000|2020-03-10 23:45:00|1698.2|1695.2|1698.1|1695.1|1698.4|1695.4|1696.2|1693.7|151
1583884200000|2020-03-10 23:50:00|1698.8|1695.8|1699.3|1696.3|1703.1|1700.1|1698.4|1695.4|276
1583884500000|2020-03-10 23:55:00|1700.1|1697.1|1699.3|1696.3|1701|1698.4|1698.9|1696.1|111
1583884800000|2020-03-11 00:00:00|1699.2|1696.2|1699.3|1696.3|1701|1698|1698.7|1695.7|138
1583885100000|2020-03-11 00:05:00|1699.7|1696|1700.3|1697.3|1702.3|1699|1699.2|1696|152
1583885400000|2020-03-11 00:10:00|1700.4|1697.4|1702.8|1699.8|1703|1700|1699|1696|193
1583885700000|2020-03-11 00:15:00|1702.7|1699.7|1701.5|1698.5|1704.7|1701.7|1701|1698|162
1583886000000|2020-03-11 00:20:00|1701.4|1698.4|1701.5|1698.5|1702.2|1699.6|1700.5|1697.6|130
1583886300000|2020-03-11 00:25:00|1701.6|1698.6|1701.3|1698.3|1702.9|1700.2|1701.1|1698.1|167
1583886600000|2020-03-11 00:30:00|1700.7|1697.7|1700.2|1697.2|1701.4|1698.6|1699.9|1697.2|120
1583886900000|2020-03-11 00:35:00|1700.1|1697.1|1701.1|1698.1|1701.2|1698.3|1699.4|1696.7|128
1583887200000|2020-03-11 00:40:00|1700.9|1697.9|1701.2|1698.2|1701.8|1698.8|1699.3|1696.3|187
1583887500000|2020-03-11 00:45:00|1701.3|1698.3|1703.7|1700.7|1705.7|1702.7|1701.3|1698.3|261
1583887800000|2020-03-11 00:50:00|1703.8|1700.8|1703.9|1700.9|1706.1|1703.1|1702.8|1700.2|268
1583888100000|2020-03-11 00:55:00|1704|1701|1704.1|1701.1|1705.7|1702.9|1703.7|1700.7|179
1583888400000|2020-03-11 01:00:00|1704.6|1701.6|1707.3|1705.3|1708.6|1705.6|1702.6|1699.6|691
1583888700000|2020-03-11 01:05:00|1707.7|1704.7|1706.1|1703.1|1709.9|1707.2|1704.3|1701.6|592
1583889000000|2020-03-11 01:10:00|1706.2|1703.2|1706.8|1703.8|1707.8|1705.2|1704.9|1702.1|381
1583889300000|2020-03-11 01:15:00|1706.7|1703.7|1708.3|1705.3|1708.6|1705.9|1705.4|1702.7|328
1583889600000|2020-03-11 01:20:00|1708.2|1705.2|1705.7|1702.7|1708.6|1706|1704.9|1702.5|291
1583889900000|2020-03-11 01:25:00|1705.6|1702.6|1704.6|1701.6|1705.7|1703.1|1704|1701.1|248
1583890200000|2020-03-11 01:30:00|1704.7|1701.7|1704.6|1701.6|1705.2|1702.7|1703.3|1700.7|295
1583890500000|2020-03-11 01:35:00|1704.5|1701.5|1705.6|1702.6|1705.8|1703|1703.5|1700.5|260
1583890800000|2020-03-11 01:40:00|1705.5|1702.5|1707.3|1704.3|1707.8|1705.3|1704.7|1702|296
1583891100000|2020-03-11 01:45:00|1707|1704|1707.8|1704.8|1708.5|1705.8|1705.3|1702.6|334
1583891400000|2020-03-11 01:50:00|1707.9|1704.9|1708.5|1705.5|1709|1706.5|1706.3|1703.4|275
1583891700000|2020-03-11 01:55:00|1708.6|1705.6|1708|1705|1708.9|1706.3|1706.7|1704.2|218
1583892000000|2020-03-11 02:00:00|1708.2|1705.2|1707.1|1704.1|1708.9|1706.3|1705.6|1703|249
1583892300000|2020-03-11 02:05:00|1707|1704|1709.8|1706.8|1710.1|1707.2|1706.5|1703.8|175
1583892600000|2020-03-11 02:10:00|1709.7|1706.7|1709.5|1706.5|1710.9|1708.1|1708.7|1706.1|267
1583892900000|2020-03-11 02:15:00|1709.2|1706.2|1709.2|1706.2|1709.5|1706.8|1708.2|1705.5|118
1583893200000|2020-03-11 02:20:00|1708.7|1706.7|1710|1707|1710.7|1707.9|1708.5|1705.8|159
1583893500000|2020-03-11 02:25:00|1709.8|1706.8|1710.2|1707.2|1710.7|1708|1709.1|1706.1|224
1583893800000|2020-03-11 02:30:00|1709.9|1707.9|1712.4|1709.4|1712.6|1710.1|1709.6|1706.8|198
1583894100000|2020-03-11 02:35:00|1712.1|1709.1|1711.5|1708.5|1713|1710|1710.6|1707.9|245
1583894400000|2020-03-11 02:40:00|1711.2|1709.2|1711|1708|1711.8|1709.2|1710.3|1707.3|181
1583894700000|2020-03-11 02:45:00|1710.7|1708.7|1711.6|1708.6|1711.6|1709|1710|1707|193
1583895000000|2020-03-11 02:50:00|1711.8|1708.8|1709.5|1706.5|1711.9|1709|1708.9|1706.2|181
1583895300000|2020-03-11 02:55:00|1709.6|1706.6|1709|1706|1709.8|1706.9|1708.2|1705.3|141
1583895600000|2020-03-11 03:00:00|1708.6|1706.6|1709.2|1706.2|1711.2|1708.6|1708.6|1706|199
1583895900000|2020-03-11 03:05:00|1709.4|1706.4|1709|1706|1709.5|1706.7|1707.7|1704.8|157
1583896200000|2020-03-11 03:10:00|1708.9|1705.9|1708.1|1705.1|1709.2|1706.6|1707.5|1704.8|187
1583896500000|2020-03-11 03:15:00|1708|1705|1709.6|1706.6|1709.6|1706.9|1706.6|1704|179
1583896800000|2020-03-11 03:20:00|1709.7|1706.7|1709.5|1706.5|1710.7|1707.7|1708.9|1706|160
1583897100000|2020-03-11 03:25:00|1709.4|1706.4|1711.1|1708.1|1711.9|1709.4|1708.9|1706.4|218
1583897400000|2020-03-11 03:30:00|1710.5|1708.5|1710.1|1707.1|1711.8|1709.2|1709.9|1707|181
1583897700000|2020-03-11 03:35:00|1709.7|1707.7|1710.7|1707.7|1711.2|1708.5|1709.5|1706.9|115
1583898000000|2020-03-11 03:40:00|1710.8|1707.8|1710.2|1707.2|1711.6|1708.9|1710.1|1707.1|142
1583898300000|2020-03-11 03:45:00|1710.3|1707.3|1709.8|1706.8|1710.6|1708.3|1709|1706|120
1583898600000|2020-03-11 03:50:00|1709.9|1706.9|1709|1706|1710.2|1707.4|1708.5|1705.8|107
1583898900000|2020-03-11 03:55:00|1708.8|1705.8|1708.4|1705.4|1709.7|1707|1708.2|1705.4|110
1583899200000|2020-03-11 04:00:00|1708.5|1705.5|1708.4|1705.4|1710|1707.6|1708.2|1705.4|90
1583899500000|2020-03-11 04:05:00|1708.6|1705.6|1708.6|1705.6|1709|1706.4|1708|1705|88
1583899800000|2020-03-11 04:10:00|1708.5|1705.5|1709|1706|1709.5|1706.8|1707.8|1704.9|130
1583900100000|2020-03-11 04:15:00|1709.1|1706.1|1710|1707|1710|1707|1708.9|1705.9|82
1583900400000|2020-03-11 04:20:00|1710.1|1707.1|1709.9|1706.9|1710.2|1707.6|1708.7|1706.1|89
1583900700000|2020-03-11 04:25:00|1710|1707|1710.5|1707.5|1711|1708.5|1709.2|1706.9|95
1583901000000|2020-03-11 04:30:00|1710.4|1707.4|1711.3|1708.3|1711.9|1709.4|1710|1707.1|192
1583901300000|2020-03-11 04:35:00|1711.4|1708.4|1710.7|1707.7|1711.5|1708.6|1709.6|1707|161
1583901600000|2020-03-11 04:40:00|1710.6|1707.6|1711.1|1708.1|1711.8|1709.2|1710|1707.4|153
1583901900000|2020-03-11 04:45:00|1711|1708|1709.6|1707.6|1711.1|1708.6|1708.9|1706.3|173
1583902200000|2020-03-11 04:50:00|1709.5|1707.5|1709.5|1706.5|1710.3|1707.8|1709|1706.2|131
1583902500000|2020-03-11 04:55:00|1709.6|1706.6|1709|1706|1710.3|1707.8|1708.6|1706|110
1583902800000|2020-03-11 05:00:00|1709.1|1706.1|1707|1704|1709.9|1707.2|1706.6|1703.9|136
1583903100000|2020-03-11 05:05:00|1706.9|1703.9|1707|1704|1707.9|1705.4|1705.8|1703|172
1583903400000|2020-03-11 05:10:00|1706.9|1703.9|1706.3|1703.3|1707.3|1704.8|1705|1702|153
1583903700000|2020-03-11 05:15:00|1706.4|1703.4|1706.9|1703.9|1707.3|1704.7|1705.8|1703|131
1583904000000|2020-03-11 05:20:00|1706.4|1704.4|1705.1|1702.1|1706.9|1704.4|1704.6|1702|156
1583904300000|2020-03-11 05:25:00|1705.3|1702.3|1704.2|1701.2|1705.5|1702.8|1703.2|1700.5|162
1583904600000|2020-03-11 05:30:00|1704.6|1701.6|1706.6|1703.6|1708|1705.4|1704.6|1701.6|355
1583904900000|2020-03-11 05:35:00|1706.7|1703.7|1708.1|1705.1|1709.7|1706.9|1706.5|1703.5|295
1583905200000|2020-03-11 05:40:00|1708.2|1705.2|1705|1702|1708.5|1706|1704.3|1701.6|238
1583905500000|2020-03-11 05:45:00|1704.9|1701.9|1705.5|1702.5|1705.5|1703|1703.3|1700.5|252
1583905800000|2020-03-11 05:50:00|1705.4|1702.4|1705.6|1702.6|1706.3|1703.8|1704.7|1702|201
1583906100000|2020-03-11 05:55:00|1705.5|1702.5|1702.8|1700.8|1705.5|1703.1|1701.9|1699.2|259
1583906400000|2020-03-11 06:00:00|1703.2|1700.2|1704.3|1701.3|1704.5|1702.1|1700.8|1698.5|328
1583906700000|2020-03-11 06:05:00|1704.2|1701.2|1703.6|1701.6|1704.9|1702.3|1703.1|1700.4|280
1583907000000|2020-03-11 06:10:00|1704.1|1701.1|1705|1702|1705.1|1702.6|1703.4|1700.6|210
1583907300000|2020-03-11 06:15:00|1705.1|1702.1|1705.3|1702.3|1705.6|1702.8|1703.5|1700.7|195
1583907600000|2020-03-11 06:20:00|1705.2|1702.2|1704.1|1701.1|1705.7|1702.8|1703.5|1700.6|243
1583907900000|2020-03-11 06:25:00|1704|1701|1701.4|1698.4|1704.9|1702.4|1700.8|1698.2|282
1583908200000|2020-03-11 06:30:00|1701.6|1698.6|1703.3|1700.3|1703.9|1701.5|1700.3|1697.7|366
1583908500000|2020-03-11 06:35:00|1703.4|1700.4|1705.3|1703.3|1706.4|1703.4|1702.8|1700|293
1583908800000|2020-03-11 06:40:00|1706.2|1703.2|1707.7|1704.7|1708|1705.5|1704.8|1701.8|337
1583909100000|2020-03-11 06:45:00|1707.4|1704.4|1706.6|1703.6|1708.3|1705.8|1705.9|1703.3|323
1583909400000|2020-03-11 06:50:00|1706.1|1704.1|1707.3|1704.3|1708|1705.4|1705.6|1702.8|285
1583909700000|2020-03-11 06:55:00|1707.5|1704.5|1706|1703|1708.5|1705.6|1705.6|1702.7|219
1583910000000|2020-03-11 07:00:00|1706.1|1703.1|1709.4|1706.4|1709.6|1706.8|1705|1702.5|356
1583910300000|2020-03-11 07:05:00|1709.5|1706.5|1708.7|1705.7|1710.1|1707.6|1708.1|1705.2|218
1583910600000|2020-03-11 07:10:00|1708.8|1705.8|1707.9|1704.9|1710.9|1708.1|1707.4|1704.8|236
1583910900000|2020-03-11 07:15:00|1707.8|1704.8|1708.7|1706.7|1709.8|1707.3|1706.6|1703.9|167
1583911200000|2020-03-11 07:20:00|1708.8|1706.8|1708.3|1705.3|1709|1706.8|1707.6|1704.9|152
1583911500000|2020-03-11 07:25:00|1708.2|1705.2|1706.5|1703.5|1708.4|1705.4|1706.1|1703.1|169
1583911800000|2020-03-11 07:30:00|1706.6|1703.6|1704.3|1702.3|1706.8|1703.8|1704.3|1701.7|177
1583912100000|2020-03-11 07:35:00|1704.2|1702.2|1704.9|1701.9|1705.2|1702.6|1702.9|1700.3|192
1583912400000|2020-03-11 07:40:00|1704.8|1701.8|1704.2|1701.2|1705.2|1702.7|1703.6|1701.1|150
1583912700000|2020-03-11 07:45:00|1704.3|1701.3|1705.3|1703.3|1706|1703.4|1702.1|1699.3|179
1583913000000|2020-03-11 07:50:00|1705.8|1702.8|1704.3|1701.3|1706.4|1704|1703.7|1700.8|127
1583913300000|2020-03-11 07:55:00|1704.4|1701.4|1703.9|1700.9|1704.9|1702.3|1703.5|1700.8|135
1583913600000|2020-03-11 08:00:00|1703.8|1700.8|1706.4|1703.4|1706.7|1704.2|1703.1|1700.6|201
1583913900000|2020-03-11 08:05:00|1706.3|1703.3|1706.3|1704.3|1706.8|1704.3|1704.2|1701.7|165
1583914200000|2020-03-11 08:10:00|1706.9|1703.9|1704.4|1702.4|1707.3|1704.6|1704.3|1701.7|146
1583914500000|2020-03-11 08:15:00|1704.3|1702.3|1704.8|1701.8|1705.3|1702.9|1704|1701.4|148
1583914800000|2020-03-11 08:20:00|1704.7|1701.7|1705.2|1702.2|1705.9|1703.2|1704.3|1701.7|133
1583915100000|2020-03-11 08:25:00|1705.1|1702.1|1704.2|1701.2|1706.2|1703.5|1703.3|1700.3|192
1583915400000|2020-03-11 08:30:00|1704.1|1701.1|1705.2|1702.2|1705.5|1702.9|1704.1|1701.1|151
1583915700000|2020-03-11 08:35:00|1705|1702|1703.9|1700.9|1705.7|1702.8|1703.2|1700.2|146
1583916000000|2020-03-11 08:40:00|1703.7|1700.7|1703.7|1700.7|1705.5|1702.6|1703.3|1700.5|132
1583916300000|2020-03-11 08:45:00|1703.6|1700.6|1702.6|1699.6|1704.1|1701.5|1701.8|1699.3|202
1583916600000|2020-03-11 08:50:00|1702.7|1699.7|1701.7|1698.7|1703.1|1700.4|1701.4|1698.6|142
1583916900000|2020-03-11 08:55:00|1701.8|1698.8|1699.8|1696.8|1701.8|1699.2|1698.5|1695.9|239
1583917200000|2020-03-11 09:00:00|1699.7|1696.7|1701.9|1698.9|1703|1700.6|1699|1696.5|229
1583917500000|2020-03-11 09:05:00|1702|1699|1702.6|1699.6|1703.2|1700.7|1701.1|1698.7|155
1583917800000|2020-03-11 09:10:00|1702.5|1699.5|1700.2|1697.2|1703|1700.5|1699.6|1696.6|175
1583918100000|2020-03-11 09:15:00|1700.3|1697.3|1701.6|1698.6|1701.7|1699.2|1699.1|1696.8|160
1583918400000|2020-03-11 09:20:00|1701.7|1698.7|1702.5|1699.5|1703.1|1700.4|1700.1|1697.6|137
1583918700000|2020-03-11 09:25:00|1702.6|1699.6|1699.5|1696.5|1703.4|1700.4|1698.8|1696.1|134
1583919000000|2020-03-11 09:30:00|1699.4|1696.4|1699.9|1696.9|1700.3|1697.7|1698.8|1696.4|120
1583919300000|2020-03-11 09:35:00|1699.6|1696.6|1700.3|1697.3|1701.3|1698.3|1698.3|1695.8|169
1583919600000|2020-03-11 09:40:00|1700.2|1697.2|1700.3|1697.3|1701|1698|1699.6|1696.9|99
1583919900000|2020-03-11 09:45:00|1700.2|1697.2|1701.3|1698.3|1701.9|1699.2|1699.6|1696.9|117
1583920200000|2020-03-11 09:50:00|1701.2|1698.2|1702|1699|1703|1700|1700.2|1697.6|132
1583920500000|2020-03-11 09:55:00|1702.1|1699.1|1703|1700|1704|1701.1|1702|1699|121
1583920800000|2020-03-11 10:00:00|1702.9|1699.9|1703.5|1700.5|1704|1701.3|1702|1699.4|148
1583921100000|2020-03-11 10:05:00|1703.4|1700.4|1705.4|1702.4|1706.7|1704.4|1702.2|1699.6|165
1583921400000|2020-03-11 10:10:00|1705.5|1702.5|1703.2|1700.2|1705.6|1703.1|1702.8|1700|142
1583921700000|2020-03-11 10:15:00|1703.1|1700.1|1704.9|1701.9|1705|1702|1701.8|1698.9|137
1583922000000|2020-03-11 10:20:00|1705|1702|1706.1|1703.1|1706.4|1703.9|1704.1|1701.2|142
1583922300000|2020-03-11 10:25:00|1706.2|1703.2|1705.5|1703.5|1707|1704.4|1705.5|1702.8|135
1583922600000|2020-03-11 10:30:00|1705.9|1702.9|1705|1702|1706|1703.6|1702.6|1699.9|186
1583922900000|2020-03-11 10:35:00|1704.9|1701.9|1706.3|1703.3|1707.2|1704.7|1704.2|1701.4|154
1583923200000|2020-03-11 10:40:00|1706.4|1703.4|1707.9|1704.9|1708.5|1705.5|1705.4|1702.9|125
1583923500000|2020-03-11 10:45:00|1708|1705|1708.2|1705.2|1709.1|1706.3|1707.6|1704.8|187
1583923800000|2020-03-11 10:50:00|1708.4|1705.4|1710.2|1707.2|1710.8|1708.2|1707.8|1705.3|186
1583924100000|2020-03-11 10:55:00|1710|1707|1710.2|1707.2|1710.3|1707.8|1708|1705.3|141
1583924400000|2020-03-11 11:00:00|1710.3|1707.3|1711.7|1708.7|1712.4|1710|1709.4|1707|180
1583924700000|2020-03-11 11:05:00|1711.8|1708.8|1711|1708|1712.2|1709.6|1709.9|1707.2|130
1583925000000|2020-03-11 11:10:00|1710.9|1707.9|1711.7|1708.7|1712.2|1709.8|1710.3|1707.7|183
1583925300000|2020-03-11 11:15:00|1711.6|1708.6|1710.6|1708.6|1712.2|1709.7|1710.1|1707.3|197
1583925600000|2020-03-11 11:20:00|1710.7|1708.7|1710.1|1707.1|1711.4|1708.8|1709|1706.4|240
1583925900000|2020-03-11 11:25:00|1710|1707|1708|1705|1710.1|1707.7|1707.2|1704.7|154
1583926200000|2020-03-11 11:30:00|1707.8|1705.8|1708.9|1705.9|1708.9|1706.4|1707.6|1705|158
1583926500000|2020-03-11 11:35:00|1709|1706|1707.4|1705.4|1709.4|1706.9|1707|1704.4|163
1583926800000|2020-03-11 11:40:00|1707.5|1705.5|1709.6|1706.6|1709.6|1707|1707.5|1705|171
1583927100000|2020-03-11 11:45:00|1709.4|1706.4|1709.9|1706.9|1711.1|1708.7|1709|1706.4|180
1583927400000|2020-03-11 11:50:00|1709.7|1706.7|1706.6|1703.6|1710.6|1708.2|1705.6|1702.9|203
1583927700000|2020-03-11 11:55:00|1706.7|1703.7|1702.8|1700.8|1707.1|1704.5|1702.3|1699.5|272
1583928000000|2020-03-11 12:00:00|1703.5|1700.5|1701.6|1698.6|1705.7|1703.3|1700.6|1698.1|329
1583928300000|2020-03-11 12:05:00|1701.8|1698.8|1701.6|1698.6|1704.1|1701.6|1700.4|1698|281
1583928600000|2020-03-11 12:10:00|1701.3|1698.3|1702.7|1699.7|1703|1700.5|1700.7|1698|219
1583928900000|2020-03-11 12:15:00|1702.6|1699.6|1702.7|1700.7|1703.5|1701.3|1701.5|1698.6|288
1583929200000|2020-03-11 12:20:00|1702.9|1700.9|1698.7|1696.7|1704.9|1702.9|1698.2|1696.2|376
1583929500000|2020-03-11 12:25:00|1698.8|1696.8|1698.2|1696.2|1700.6|1698.6|1698.1|1695.1|292
1583929800000|2020-03-11 12:30:00|1700.2|1694.8|1695.1|1693.1|1700.2|1696.8|1694.8|1692.8|413
1583930100000|2020-03-11 12:35:00|1695.3|1693.3|1698.1|1696.1|1699|1696.8|1695.2|1693.2|322
1583930400000|2020-03-11 12:40:00|1697.9|1695.9|1697.9|1695.9|1698.4|1696.4|1694.8|1692.8|319
1583930700000|2020-03-11 12:45:00|1697.8|1695.8|1696.3|1694.3|1697.9|1695.9|1695.2|1693.2|266
1583931000000|2020-03-11 12:50:00|1696.2|1694.2|1695.1|1693.1|1697|1695|1694.3|1692.3|284
1583931300000|2020-03-11 12:55:00|1695.2|1693.2|1694.4|1692.4|1695.6|1693.6|1693.2|1691.2|343
1583931600000|2020-03-11 13:00:00|1694.6|1692.6|1695.2|1693.2|1696.9|1694.9|1693.9|1691.9|248
1583931900000|2020-03-11 13:05:00|1695.1|1693.1|1693.4|1691.4|1695.4|1693.3|1693.1|1691.1|196
1583932200000|2020-03-11 13:10:00|1693.5|1691.5|1696.2|1694.2|1696.3|1694.3|1693.3|1691.3|165
1583932500000|2020-03-11 13:15:00|1696.1|1694.1|1695.3|1693.3|1696.1|1694.1|1694.7|1692.7|117
1583932800000|2020-03-11 13:20:00|1695.4|1693.4|1695.7|1693.7|1695.9|1693.9|1694.5|1692.5|160
1583933100000|2020-03-11 13:25:00|1695.6|1693.6|1695.3|1693.3|1695.7|1693.7|1694.2|1692.2|201
1583933400000|2020-03-11 13:30:00|1695.7|1693.7|1692.6|1690.6|1696.5|1694.5|1692.6|1690.6|352
1583933700000|2020-03-11 13:35:00|1692.8|1690.8|1693.4|1691.4|1695|1693|1691.2|1689.2|492
1583934000000|2020-03-11 13:40:00|1693.3|1691.3|1697.3|1695.3|1697.6|1695.5|1692.9|1690.9|375
1583934300000|2020-03-11 13:45:00|1697.4|1695.4|1698.3|1696.3|1699.3|1697.3|1697.1|1695.1|249
1583934600000|2020-03-11 13:50:00|1698.2|1696.2|1699.9|1697.9|1699.9|1697.9|1698|1696|186
1583934900000|2020-03-11 13:55:00|1700|1698|1699.1|1697.1|1700.7|1698.7|1698.8|1696.8|278
1583935200000|2020-03-11 14:00:00|1699.2|1697.2|1697.6|1695.6|1699.2|1697.2|1695.1|1693.1|304
1583935500000|2020-03-11 14:05:00|1697.5|1695.5|1694.2|1692.2|1697.8|1695.8|1694.2|1692.2|298
1583935800000|2020-03-11 14:10:00|1694.3|1692.3|1694.2|1692.2|1696|1694|1694.1|1692.1|302
1583936100000|2020-03-11 14:15:00|1694.3|1692.3|1695.2|1693.2|1695.8|1693.8|1694.3|1692.3|261
1583936400000|2020-03-11 14:20:00|1695.1|1693.1|1693.4|1691.4|1695.1|1693.1|1693.2|1691.2|239
1583936700000|2020-03-11 14:25:00|1693.5|1691.5|1692.8|1690.8|1693.6|1691.6|1692.2|1690.2|218
1583937000000|2020-03-11 14:30:00|1692.9|1690.9|1692.1|1690.1|1693|1691|1691.2|1689.2|277
1583937300000|2020-03-11 14:35:00|1692|1690|1690.7|1688.7|1693.2|1691.2|1690.4|1688.4|285
1583937600000|2020-03-11 14:40:00|1690.8|1688.8|1691.4|1689.4|1691.6|1689.6|1689.8|1687.8|404
1583937900000|2020-03-11 14:45:00|1691.7|1689.7|1691.5|1689.5|1692.6|1690.6|1689.9|1687.9|356
1583938200000|2020-03-11 14:50:00|1692.1|1690.1|1692.3|1690.3|1693.1|1691.1|1691.4|1689.4|295
1583938500000|2020-03-11 14:55:00|1692.4|1690.4|1691.7|1689.7|1692.5|1690.5|1691|1689|274
1583938800000|2020-03-11 15:00:00|1691.6|1689.6|1690.3|1688.3|1692.4|1690.4|1690.2|1688.2|328
1583939100000|2020-03-11 15:05:00|1690.4|1688.4|1687|1685|1690.5|1688.5|1685.3|1683.3|317
1583939400000|2020-03-11 15:10:00|1686.9|1684.9|1686.6|1684.6|1688.4|1686.3|1685.4|1683.4|416
1583939700000|2020-03-11 15:15:00|1686.4|1684.4|1690.3|1688.3|1690.4|1688.4|1686.4|1684.4|336
1583940000000|2020-03-11 15:20:00|1690.2|1688.2|1691|1689|1691.5|1689.5|1689.1|1687.1|357
1583940300000|2020-03-11 15:25:00|1690.9|1688.9|1688.7|1686.7|1691|1689|1688.7|1686.7|339
1583940600000|2020-03-11 15:30:00|1688.8|1686.8|1687|1685|1689.1|1687.1|1686.6|1684.6|269
1583940900000|2020-03-11 15:35:00|1687.1|1685.1|1687|1685|1688.2|1686.2|1686.5|1684.5|271
1583941200000|2020-03-11 15:40:00|1686.9|1684.9|1687|1685|1687.4|1685.4|1686.4|1684.4|250
1583941500000|2020-03-11 15:45:00|1686.9|1684.9|1687.6|1685.6|1688.9|1686.9|1686.3|1684.3|322
1583941800000|2020-03-11 15:50:00|1687.7|1685.7|1687.3|1685.3|1688.2|1686.2|1687.1|1685.1|231
1583942100000|2020-03-11 15:55:00|1687.4|1685.4|1688.8|1686.8|1689|1687|1687.3|1685.3|263
1583942400000|2020-03-11 16:00:00|1688.7|1686.7|1688.5|1686.5|1689|1686.9|1687.5|1685.4|230
1583942700000|2020-03-11 16:05:00|1688.4|1686.4|1687.9|1685.9|1688.9|1686.9|1687.2|1685.2|221
1583943000000|2020-03-11 16:10:00|1687.8|1685.8|1689.5|1687.5|1689.6|1687.6|1687.4|1685.4|217
1583943300000|2020-03-11 16:15:00|1689.7|1687.7|1688.7|1686.7|1689.7|1687.7|1687.3|1685.3|243
1583943600000|2020-03-11 16:20:00|1688.6|1686.6|1688.7|1686.7|1689.7|1687.6|1687.7|1685.7|209
1583943900000|2020-03-11 16:25:00|1688.8|1686.8|1689.2|1687.2|1690.1|1687.7|1688.4|1685.9|191
1583944200000|2020-03-11 16:30:00|1689.3|1687.3|1688.8|1686.8|1689.5|1687.4|1688.4|1686.2|204
1583944500000|2020-03-11 16:35:00|1688.7|1686.7|1687.3|1685.3|1688.7|1686.7|1687.2|1684.8|188
1583944800000|2020-03-11 16:40:00|1687.4|1685.4|1686.5|1684.5|1687.7|1685.7|1686.3|1683.7|282
1583945100000|2020-03-11 16:45:00|1686.4|1684.4|1685.6|1683.6|1687.2|1685.2|1685.4|1683.4|226
1583945400000|2020-03-11 16:50:00|1685.7|1683.7|1682.4|1680.4|1685.7|1683.7|1682.1|1680.1|247
1583945700000|2020-03-11 16:55:00|1681.7|1679.7|1680.2|1678.2|1682.9|1680.5|1680|1677.9|310
1583946000000|2020-03-11 17:00:00|1680.4|1678.4|1683.5|1681.5|1683.6|1681.6|1679.6|1677|420
1583946300000|2020-03-11 17:05:00|1683.6|1681.6|1683.1|1681.1|1685.2|1683.2|1682.3|1680.1|373
1583946600000|2020-03-11 17:10:00|1682.9|1680.9|1681.5|1679.5|1683.5|1681.5|1681.1|1678.6|288
1583946900000|2020-03-11 17:15:00|1681.6|1679.6|1681.5|1679.5|1682.7|1680.6|1680.7|1678.5|266
1583947200000|2020-03-11 17:20:00|1681.6|1679.6|1679.5|1677.5|1681.7|1679.7|1678.4|1676.4|339
1583947500000|2020-03-11 17:25:00|1679.3|1677.3|1681.3|1679.3|1681.7|1679.5|1679|1676.6|351
1583947800000|2020-03-11 17:30:00|1681.4|1679.4|1680.5|1678.5|1682.2|1680.2|1679.9|1677.4|284
1583948100000|2020-03-11 17:35:00|1680.4|1678.4|1681.2|1679.2|1682.5|1680.2|1680.3|1678.3|273
1583948400000|2020-03-11 17:40:00|1681.1|1679.1|1683.7|1681.7|1684.4|1682.2|1680.4|1678.4|245
1583948700000|2020-03-11 17:45:00|1684.1|1681.1|1684.6|1682.6|1685.1|1682.7|1682.6|1680.1|279
1583949000000|2020-03-11 17:50:00|1684.7|1682.7|1683.6|1681.6|1685.5|1683.5|1683.2|1680.9|208
1583949300000|2020-03-11 17:55:00|1683.5|1681.5|1683.3|1681.3|1684.3|1682.3|1682.9|1680.9|227
1583949600000|2020-03-11 18:00:00|1683.2|1681.2|1682.9|1680.9|1683.6|1681.6|1682.7|1680.7|153
1583949900000|2020-03-11 18:05:00|1682.8|1680.8|1683|1681|1683.1|1681.1|1681.4|1679.4|159
1583950200000|2020-03-11 18:10:00|1682.9|1680.9|1681.8|1679.8|1683.2|1681.2|1681.8|1679.8|195
1583950500000|2020-03-11 18:15:00|1681.7|1679.7|1680.8|1678.8|1682|1680|1680.3|1678.1|179
1583950800000|2020-03-11 18:20:00|1680.7|1678.7|1680.6|1678.6|1680.9|1678.9|1679.7|1677.7|191
1583951100000|2020-03-11 18:25:00|1680.5|1678.5|1678.6|1676.6|1680.6|1678.6|1678.1|1676.1|286
1583951400000|2020-03-11 18:30:00|1678.5|1676.5|1677.1|1675.1|1679.1|1677.1|1676.6|1674.6|304
1583951700000|2020-03-11 18:35:00|1677|1675|1676.1|1674.1|1678.2|1676.2|1675.6|1673.5|262
1583952000000|2020-03-11 18:40:00|1676.2|1674.2|1676.8|1674.8|1678.1|1676.1|1676.1|1674.1|236
1583952300000|2020-03-11 18:45:00|1676.9|1674.9|1677|1675|1678.1|1675.8|1676.1|1673.6|261
1583952600000|2020-03-11 18:50:00|1677.3|1675.3|1675.1|1673.1|1678.2|1675.8|1675.1|1672.9|243
1583952900000|2020-03-11 18:55:00|1675.4|1673.4|1676.1|1674.1|1676.7|1674.5|1674.7|1672.5|296
1583953200000|2020-03-11 19:00:00|1675.9|1673.9|1673.7|1671.7|1676.2|1673.9|1672.9|1670.4|417
1583953500000|2020-03-11 19:05:00|1673.5|1671.5|1672.1|1670.1|1674.2|1671.8|1671|1668.9|354
1583953800000|2020-03-11 19:10:00|1672.2|1670.2|1672.3|1670.3|1672.9|1670.6|1670.9|1668.4|315
1583954100000|2020-03-11 19:15:00|1672.6|1669.6|1671.7|1668.7|1672.6|1670.2|1668.6|1666.1|369
1583954400000|2020-03-11 19:20:00|1671.8|1668.8|1675.9|1673.9|1678.3|1676.1|1671.2|1668.7|493
1583954700000|2020-03-11 19:25:00|1675.7|1673.7|1675.5|1673.5|1676.5|1674.4|1674.2|1671.9|321
1583955000000|2020-03-11 19:30:00|1675.4|1673.4|1676.3|1674.3|1677.1|1674.8|1675.1|1672.6|298
1583955300000|2020-03-11 19:35:00|1676.2|1674.2|1678.3|1675.3|1678.8|1676.4|1676|1673.6|229
1583955600000|2020-03-11 19:40:00|1677.8|1675.8|1678|1676|1678.9|1676.4|1676.9|1674.4|241
1583955900000|2020-03-11 19:45:00|1678.2|1676.2|1676.6|1674.6|1678.7|1676.2|1676.6|1674.1|191
1583956200000|2020-03-11 19:50:00|1676.7|1674.7|1677.2|1675.2|1678.1|1675.7|1675.7|1673.3|278
1583956500000|2020-03-11 19:55:00|1677.4|1675.4|1675.7|1673.7|1678.5|1675.9|1675.3|1673.1|267
1583956800000|2020-03-11 20:00:00|1675.8|1673.8|1675.6|1673.6|1677.1|1674.7|1675|1672.4|197
1583957100000|2020-03-11 20:05:00|1676|1673|1676.4|1674.4|1677|1674.6|1675.1|1672.4|119
1583957400000|2020-03-11 20:10:00|1676.3|1674.3|1678.3|1675.3|1679|1676.7|1676.3|1674.3|141
1583957700000|2020-03-11 20:15:00|1678.2|1675.2|1677.3|1675.3|1678.5|1676.1|1676.9|1674.5|117
1583958000000|2020-03-11 20:20:00|1677.2|1675.2|1677.2|1674.2|1678|1675.5|1676.7|1674.1|84
1583958300000|2020-03-11 20:25:00|1677.1|1674.1|1677.8|1675.8|1678.4|1676|1676.6|1674|80
1583958600000|2020-03-11 20:30:00|1678.4|1675.4|1677.2|1674.2|1678.4|1675.9|1676.5|1674|102
1583958900000|2020-03-11 20:35:00|1677.1|1674.1|1677.3|1674.3|1677.5|1675|1675.9|1673.4|90
1583959200000|2020-03-11 20:40:00|1677.4|1674.4|1677.8|1674.8|1678.6|1676.1|1676.9|1674.4|97
1583959500000|2020-03-11 20:45:00|1676.9|1674.9|1676.5|1674.5|1677.9|1675.4|1676.4|1673.9|105
1583959800000|2020-03-11 20:50:00|1676.6|1674.6|1677.9|1674.9|1678.9|1675.9|1676.4|1673.6|135
1583960100000|2020-03-11 20:55:00|1678.2|1675.2|1676.9|1673.9|1678.5|1675.5|1676.9|1673.7|158
1583964000000|2020-03-11 22:00:00|1676.3|1673.3|1679.6|1676.6|1679.8|1677|1676.2|1673.2|187
1583964300000|2020-03-11 22:05:00|1679.5|1676.5|1678.6|1675.6|1679.6|1677|1677.6|1675|144
1583964600000|2020-03-11 22:10:00|1677.8|1675.8|1678.9|1675.9|1679.5|1677.2|1677.7|1675.2|123
1583964900000|2020-03-11 22:15:00|1678.8|1675.8|1680.6|1678.6|1681.5|1679.2|1678.4|1675.8|143
1583965200000|2020-03-11 22:20:00|1680.4|1678.4|1682.1|1679.1|1682.1|1679.6|1680.2|1677.6|107
1583965500000|2020-03-11 22:25:00|1682|1679|1682.6|1680.6|1684.4|1681.6|1681.4|1679|136
1583965800000|2020-03-11 22:30:00|1682.3|1680.3|1681.2|1678.2|1683.3|1681|1681|1678|150
1583966100000|2020-03-11 22:35:00|1681.1|1678.1|1679|1677|1681.3|1679|1677.7|1675.3|234
1583966400000|2020-03-11 22:40:00|1678.8|1676.8|1680.7|1678.7|1681.4|1679.1|1678.8|1676.5|113
1583966700000|2020-03-11 22:45:00|1680.6|1678.6|1679|1676|1680.9|1678.7|1677.7|1675|162
1583967000000|2020-03-11 22:50:00|1679.1|1676.1|1677.5|1675.5|1680.3|1677.5|1677.4|1674.7|114
1583967300000|2020-03-11 22:55:00|1677.4|1675.4|1677.3|1675.3|1678.9|1676.5|1677.2|1674.6|121
1583967600000|2020-03-11 23:00:00|1677.6|1675.6|1679.5|1676.5|1679.5|1677.2|1677.1|1674.5|144
1583967900000|2020-03-11 23:05:00|1679.4|1676.4|1680.5|1678.5|1681.4|1678.7|1678.3|1675.7|203
1583968200000|2020-03-11 23:10:00|1680.6|1678.6|1681.1|1678.1|1681.3|1678.8|1679.4|1676.6|116
1583968500000|2020-03-11 23:15:00|1681|1678|1681.8|1678.8|1682.4|1679.8|1680.4|1677.9|107
1583968800000|2020-03-11 23:20:00|1681.7|1678.7|1678.6|1675.6|1681.7|1678.8|1677.6|1675.1|166
1583969100000|2020-03-11 23:25:00|1678.8|1675.8|1678.3|1675.3|1679.7|1677.2|1677|1674.5|138
1583969400000|2020-03-11 23:30:00|1678.6|1675.6|1680.6|1677.6|1680.8|1678.1|1677.8|1675.4|160
1583969700000|2020-03-11 23:35:00|1680.5|1677.5|1681.2|1678.2|1682|1679.5|1680.5|1677.5|102
1583970000000|2020-03-11 23:40:00|1681.3|1678.3|1680.8|1677.8|1682.1|1679.7|1680.4|1677.7|124
1583970300000|2020-03-11 23:45:00|1681|1678|1681.3|1678.3|1681.7|1679.2|1679.4|1676.8|126
1583970600000|2020-03-11 23:50:00|1681.4|1678.4|1681.2|1678.2|1682.3|1679.8|1680.7|1678.1|120
1583970900000|2020-03-11 23:55:00|1681|1679|1682.7|1679.7|1682.7|1680.1|1680.1|1677.5|163
1583971200000|2020-03-12 00:00:00|1682.4|1679.4|1682.1|1679.1|1682.4|1679.7|1679|1676.4|204
1583971500000|2020-03-12 00:05:00|1682|1679|1685.4|1682.4|1685.7|1683.1|1681.2|1678.7|176
1583971800000|2020-03-12 00:10:00|1685.5|1682.5|1683.8|1680.8|1686.5|1684|1683.2|1680.6|187
1583972100000|2020-03-12 00:15:00|1683.3|1681.3|1683.2|1681.2|1685.1|1682.5|1683.2|1680.5|124
1583972400000|2020-03-12 00:20:00|1683.3|1681.3|1683|1681|1684.4|1681.8|1682.7|1679.8|166
1583972700000|2020-03-12 00:25:00|1683.6|1680.6|1681.5|1679.5|1684.6|1682.1|1681|1678.2|273
1583973000000|2020-03-12 00:30:00|1681.3|1679.3|1685.4|1683.4|1688.1|1685.7|1681.2|1678.2|272
1583973300000|2020-03-12 00:35:00|1685.7|1682.7|1686.9|1684.9|1687.9|1685.4|1684.4|1681.4|260
1583973600000|2020-03-12 00:40:00|1687.1|1685.1|1687.7|1684.7|1688.4|1685.6|1685.2|1682.6|293
1583973900000|2020-03-12 00:45:00|1687.6|1684.6|1686.5|1683.5|1689.1|1686.2|1686|1683|211
1583974200000|2020-03-12 00:50:00|1686.2|1683.2|1687.8|1684.8|1688.9|1686|1685.9|1682.9|231
1583974500000|2020-03-12 00:55:00|1687.3|1685.3|1691.9|1688.9|1693|1690.2|1687.2|1685|349
1583974800000|2020-03-12 01:00:00|1691.5|1688.5|1692.1|1689.1|1693.9|1691.3|1689.5|1686.9|724
1583975100000|2020-03-12 01:05:00|1692.3|1689.3|1682.3|1679.3|1693.7|1690.7|1681.2|1678.2|760
1583975400000|2020-03-12 01:10:00|1682.2|1679.2|1678.8|1676.8|1682.5|1679.7|1676.2|1673.3|797
1583975700000|2020-03-12 01:15:00|1679.3|1676.3|1679.8|1676.8|1682.3|1679.6|1676.3|1673.3|734
1583976000000|2020-03-12 01:20:00|1679.7|1676.7|1671.8|1668.8|1680.1|1677.4|1671.6|1668.6|768
1583976300000|2020-03-12 01:25:00|1671.9|1668.9|1674.8|1671.8|1676.9|1674.2|1670.3|1667.7|733
1583976600000|2020-03-12 01:30:00|1674.7|1671.7|1676.3|1673.3|1679|1676.2|1674.6|1671.6|666
1583976900000|2020-03-12 01:35:00|1676.2|1673.2|1670.7|1667.7|1676.3|1673.3|1670.2|1667.2|627
1583977200000|2020-03-12 01:40:00|1670.5|1667.5|1659.5|1656.5|1671.1|1668.9|1659|1656.2|912
1583977500000|2020-03-12 01:45:00|1659.1|1656.1|1666.6|1663.6|1667.8|1665.2|1658.4|1655.4|836
1583977800000|2020-03-12 01:50:00|1666.4|1663.4|1665.1|1662.1|1668.1|1665.6|1665|1662|445
1583978100000|2020-03-12 01:55:00|1665.2|1662.2|1661.3|1658.3|1665.2|1662.2|1656.9|1654.4|577
1583978400000|2020-03-12 02:00:00|1661.1|1658.1|1660.6|1657.6|1662.6|1659.6|1656.8|1654.3|613
1583978700000|2020-03-12 02:05:00|1660.7|1657.7|1658.1|1655.1|1663.5|1660.8|1657.6|1655|517
1583979000000|2020-03-12 02:10:00|1658|1655|1663.1|1660.1|1663.2|1660.3|1657.6|1654.6|459
1583979300000|2020-03-12 02:15:00|1662.9|1659.9|1664.3|1662.3|1665.8|1663.2|1661.9|1659.1|277
1583979600000|2020-03-12 02:20:00|1664.7|1661.7|1663.6|1660.6|1664.8|1661.9|1662.3|1659.3|287
1583979900000|2020-03-12 02:25:00|1663.8|1660.8|1663.5|1660.5|1664.1|1661.1|1661.8|1659|320
1583980200000|2020-03-12 02:30:00|1663.6|1660.6|1662.4|1659.4|1665.1|1662.4|1661.4|1658.4|483
1583980500000|2020-03-12 02:35:00|1662.7|1659.7|1661.5|1658.5|1663.6|1660.9|1660.2|1657.2|477
1583980800000|2020-03-12 02:40:00|1661.3|1658.3|1665.5|1662.5|1665.8|1663.3|1660.7|1657.7|429
1583981100000|2020-03-12 02:45:00|1665.6|1662.6|1664.1|1661.1|1665.6|1663.1|1662.6|1660|262
1583981400000|2020-03-12 02:50:00|1664|1661|1660.8|1657.8|1664|1661.5|1659.1|1656.5|381
1583981700000|2020-03-12 02:55:00|1660.7|1657.7|1659.7|1656.7|1662.2|1659.6|1658.8|1656.3|426
1583982000000|2020-03-12 03:00:00|1659.6|1656.6|1657.9|1655.9|1660.4|1657.7|1655.7|1653.7|431
1583982300000|2020-03-12 03:05:00|1657.7|1655.7|1658.8|1655.8|1660.6|1658.3|1657.7|1655.6|399
1583982600000|2020-03-12 03:10:00|1658.6|1655.6|1654.3|1652.3|1658.6|1656.3|1653.8|1651.8|510
1583982900000|2020-03-12 03:15:00|1654.5|1652.5|1652.5|1650.5|1658.7|1656.1|1652.1|1649.6|384
1583983200000|2020-03-12 03:20:00|1652.4|1650.4|1651.8|1648.8|1653.9|1651.4|1650.4|1647.9|429
1583983500000|2020-03-12 03:25:00|1651.9|1648.9|1650.3|1648.3|1652|1650|1646.6|1643.9|458
1583983800000|2020-03-12 03:30:00|1650.2|1648.2|1654.3|1651.3|1655.5|1652.8|1649.1|1647.1|507
1583984100000|2020-03-12 03:35:00|1654.2|1651.2|1654.3|1651.3|1655|1652.3|1652.4|1649.4|313
1583984400000|2020-03-12 03:40:00|1654.2|1651.2|1653.9|1651.9|1655.2|1652.5|1653.7|1651|161
1583984700000|2020-03-12 03:45:00|1654.2|1652.2|1657|1654|1657.7|1654.7|1653.9|1651.1|187
1583985000000|2020-03-12 03:50:00|1657.1|1654.1|1659.8|1656.8|1660.1|1657.6|1656.6|1653.8|243
1583985300000|2020-03-12 03:55:00|1659.9|1656.9|1658.7|1655.7|1660.7|1658.3|1658.1|1655.1|206
1583985600000|2020-03-12 04:00:00|1658.4|1655.4|1660.1|1658.1|1660.6|1658.3|1657|1654.2|129
1583985900000|2020-03-12 04:05:00|1660|1658|1659.6|1656.6|1660.7|1658|1658.8|1655.9|206
1583986200000|2020-03-12 04:10:00|1659.4|1656.4|1662.8|1659.8|1663.6|1660.9|1658.6|1655.6|289
1583986500000|2020-03-12 04:15:00|1662.2|1659.2|1662.8|1659.8|1663.7|1661.1|1661.5|1658.8|184
1583986800000|2020-03-12 04:20:00|1662.9|1659.9|1663.3|1660.3|1663.8|1661.4|1661.8|1659.2|181
1583987100000|2020-03-12 04:25:00|1663.5|1660.5|1662.5|1660.5|1663.6|1661.2|1661.8|1658.9|138
1583987400000|2020-03-12 04:30:00|1662.6|1660.6|1662|1659|1663.5|1660.9|1661.5|1658.8|132
1583987700000|2020-03-12 04:35:00|1662.3|1659.3|1661.1|1658.1|1662.3|1660.1|1660.4|1657.6|197
1583988000000|2020-03-12 04:40:00|1661.4|1658.4|1661.9|1658.9|1662.8|1660.3|1661|1658.1|213
1583988300000|2020-03-12 04:45:00|1661.8|1658.8|1662|1659|1662.7|1660.2|1659.2|1656.6|187
1583988600000|2020-03-12 04:50:00|1662.1|1659.1|1661.2|1658.2|1662.3|1659.8|1660.8|1658|151
1583988900000|2020-03-12 04:55:00|1661.3|1659.3|1661.8|1658.8|1662.4|1660|1660.9|1658|154
1583989200000|2020-03-12 05:00:00|1661.9|1658.9|1662.2|1659.2|1662.3|1659.9|1658.5|1655.7|290
1583989500000|2020-03-12 05:05:00|1661.7|1659.7|1658.3|1655.3|1662.1|1659.7|1657.5|1654.7|173
1583989800000|2020-03-12 05:10:00|1658.1|1655.1|1657.9|1655.9|1659.1|1656.8|1656.4|1653.7|240
1583990100000|2020-03-12 05:15:00|1658|1656|1658.9|1655.9|1659.9|1657.4|1657.5|1654.7|157
1583990400000|2020-03-12 05:20:00|1659|1656|1657.8|1654.8|1659|1656.7|1657.3|1654.6|120
1583990700000|2020-03-12 05:25:00|1657.4|1655.4|1656.8|1653.8|1658.6|1656.4|1656.4|1653.7|198
1583991000000|2020-03-12 05:30:00|1656.9|1653.9|1654.6|1652.6|1659.1|1656.1|1654.6|1652.4|407
1583991300000|2020-03-12 05:35:00|1654.5|1652.5|1654.9|1652.9|1655.6|1653.1|1652.1|1649.6|482
1583991600000|2020-03-12 05:40:00|1654.8|1652.8|1657.2|1654.2|1657.8|1655.2|1653.7|1650.7|343
1583991900000|2020-03-12 05:45:00|1657.1|1654.1|1656.2|1653.2|1657.6|1654.6|1652.4|1649.7|405
1583992200000|2020-03-12 05:50:00|1656.1|1653.1|1656.8|1653.8|1657.8|1655.3|1655.1|1652.5|283
1583992500000|2020-03-12 05:55:00|1656.6|1653.6|1662.6|1660.6|1663.1|1660.6|1655.6|1652.8|355
1583992800000|2020-03-12 06:00:00|1663.2|1661.2|1662.3|1659.3|1665.6|1663.2|1659.9|1657.5|514
1583993100000|2020-03-12 06:05:00|1662.2|1659.2|1661.3|1658.3|1663|1660.4|1660.2|1657.8|316
1583993400000|2020-03-12 06:10:00|1661.2|1658.2|1660.7|1658.7|1661.9|1659.4|1658.4|1656.1|255
1583993700000|2020-03-12 06:15:00|1661.2|1658.2|1661.4|1658.4|1662.9|1660.4|1660.2|1657.7|236
1583994000000|2020-03-12 06:20:00|1661|1659|1660|1658|1661.3|1659|1659|1656.4|246
1583994300000|2020-03-12 06:25:00|1660.8|1657.8|1659.9|1656.9|1662.3|1659.6|1659.5|1656.9|231
1583994600000|2020-03-12 06:30:00|1660|1657|1657.2|1655.2|1660.7|1658.2|1657|1654.7|284
1583994900000|2020-03-12 06:35:00|1657.5|1654.5|1660.8|1657.8|1661.3|1658.6|1656.9|1654.5|207
1583995200000|2020-03-12 06:40:00|1660.9|1657.9|1662.5|1659.5|1663.9|1661.3|1660.5|1657.8|189
1583995500000|2020-03-12 06:45:00|1662.1|1660.1|1663.4|1660.4|1664.3|1661.8|1662|1659.8|136
1583995800000|2020-03-12 06:50:00|1663|1661|1664.2|1662.2|1666.2|1663.9|1662.8|1660.5|210
1583996100000|2020-03-12 06:55:00|1664.3|1662.3|1661.9|1659.9|1666.9|1664.5|1661.9|1659.3|282
1583996400000|2020-03-12 07:00:00|1662|1660|1662.3|1659.3|1663.6|1661.1|1661.9|1659.2|171
1583996700000|2020-03-12 07:05:00|1661.8|1659.8|1664.4|1662.4|1665.2|1662.6|1661.8|1659.3|132
1583997000000|2020-03-12 07:10:00|1664.3|1662.3|1664.9|1661.9|1665.4|1662.8|1661.3|1658.5|222
1583997300000|2020-03-12 07:15:00|1664.8|1661.8|1664.8|1662.8|1665.4|1663.1|1662|1659.5|176
1583997600000|2020-03-12 07:20:00|1664.7|1662.7|1664.7|1662.7|1665.8|1663.1|1663.4|1660.5|128
1583997900000|2020-03-12 07:25:00|1664.6|1662.6|1665.5|1662.5|1667.5|1664.6|1664.1|1661.5|180
1583998200000|2020-03-12 07:30:00|1665.4|1662.4|1666.9|1663.9|1667.1|1664.4|1664|1661.4|144
1583998500000|2020-03-12 07:35:00|1667|1664|1669.5|1666.5|1669.8|1667.2|1665.9|1663.4|272
1583998800000|2020-03-12 07:40:00|1669|1667|1672.4|1669.4|1672.7|1670.2|1668.2|1665.7|217
1583999100000|2020-03-12 07:45:00|1672.3|1669.3|1671.1|1668.1|1673|1670.2|1670.2|1667.7|199
1583999400000|2020-03-12 07:50:00|1671.2|1668.2|1673.4|1670.4|1673.7|1671|1669.8|1667.2|171
1583999700000|2020-03-12 07:55:00|1673.7|1670.7|1672.5|1669.5|1677.7|1674.8|1672|1669.4|288
1584000000000|2020-03-12 08:00:00|1672.4|1669.4|1670.4|1667.4|1673.6|1671|1670.1|1667.3|299
1584000300000|2020-03-12 08:05:00|1669.9|1667.9|1673.1|1670.1|1673.7|1671.1|1668.9|1666.3|248
1584000600000|2020-03-12 08:10:00|1673|1670|1673.6|1671.6|1675.8|1672.9|1672|1669.6|260
1584000900000|2020-03-12 08:15:00|1673.5|1671.5|1676.6|1674.6|1677.1|1674.6|1673.5|1671.1|195
1584001200000|2020-03-12 08:20:00|1676.3|1674.3|1674.6|1671.6|1677.6|1674.9|1674|1671.4|171
1584001500000|2020-03-12 08:25:00|1674|1672|1672.3|1669.3|1675|1672.3|1671|1668.5|222
1584001800000|2020-03-12 08:30:00|1671.8|1669.8|1670.6|1667.6|1673.5|1671|1669.2|1666.7|166
1584002100000|2020-03-12 08:35:00|1670.1|1668.1|1670.3|1667.3|1672.5|1670|1669.7|1667.3|157
1584002400000|2020-03-12 08:40:00|1669.9|1667.9|1671.5|1668.5|1672.3|1669.3|1667.2|1664.6|229
1584002700000|2020-03-12 08:45:00|1671.8|1668.8|1670|1667|1672.6|1669.6|1669.4|1666.6|167
1584003000000|2020-03-12 08:50:00|1670.1|1667.1|1671.3|1668.3|1672.3|1669.8|1669.7|1667.1|168
1584003300000|2020-03-12 08:55:00|1671|1668|1673.2|1670.2|1673.4|1670.4|1669.9|1667.1|179
1584003600000|2020-03-12 09:00:00|1673.5|1670.5|1673.1|1671.1|1673.6|1671.1|1671.7|1669|135
1584003900000|2020-03-12 09:05:00|1673|1671|1674|1671|1674.3|1671.7|1672.7|1670.2|132
1584004200000|2020-03-12 09:10:00|1673.9|1670.9|1673.7|1671.7|1675.7|1673.2|1673|1670.6|126
1584004500000|2020-03-12 09:15:00|1674.3|1671.3|1672.5|1669.5|1674.7|1672.2|1672|1669.5|146
1584004800000|2020-03-12 09:20:00|1672.6|1669.6|1669.6|1667.6|1672.6|1669.8|1669.6|1667|190
1584005100000|2020-03-12 09:25:00|1670.2|1667.2|1668.3|1665.3|1670.2|1667.4|1667.3|1664.8|230
1584005400000|2020-03-12 09:30:00|1667.4|1665.4|1668.3|1665.3|1671|1668.3|1667.1|1664.7|212
1584005700000|2020-03-12 09:35:00|1667.8|1665.8|1666.4|1663.4|1668.4|1665.8|1665.3|1662.9|150
1584006000000|2020-03-12 09:40:00|1666.5|1663.5|1666.5|1664.5|1667.4|1664.7|1664.2|1661.7|189
1584006300000|2020-03-12 09:45:00|1666.3|1664.3|1666.6|1663.6|1668|1665.4|1665.3|1663|201
1584006600000|2020-03-12 09:50:00|1666.7|1663.7|1668.1|1666.1|1671.5|1669|1665.7|1663.1|228
1584006900000|2020-03-12 09:55:00|1668.5|1665.5|1667.9|1665.9|1670.6|1668|1667.4|1664.6|244
1584007200000|2020-03-12 10:00:00|1668|1666|1668.6|1666.6|1670.8|1668.2|1667.2|1664.5|231
1584007500000|2020-03-12 10:05:00|1669.4|1666.4|1668.2|1665.2|1670|1667.4|1666.8|1664.3|196
1584007800000|2020-03-12 10:10:00|1668.1|1665.1|1670.3|1667.3|1670.7|1668.2|1667.4|1664.9|152
1584008100000|2020-03-12 10:15:00|1669.8|1667.8|1670.9|1667.9|1672|1669.5|1668.8|1666.1|184
1584008400000|2020-03-12 10:20:00|1671|1668|1668.9|1665.9|1672|1669.4|1668.1|1665.6|189
1584008700000|2020-03-12 10:25:00|1668.8|1665.8|1669.7|1666.7|1673.2|1670.7|1668.1|1665.6|148
1584009000000|2020-03-12 10:30:00|1669.3|1667.3|1669.6|1667.6|1671|1668.4|1668.2|1665.7|194
1584009300000|2020-03-12 10:35:00|1670.2|1667.2|1672|1669|1672.7|1670|1669.3|1666.8|201
1584009600000|2020-03-12 10:40:00|1672.1|1669.1|1670.9|1667.9|1672.6|1669.8|1670.1|1667.4|214
1584009900000|2020-03-12 10:45:00|1671|1668|1669.1|1667.1|1672.3|1669.7|1669.1|1666.8|162
1584010200000|2020-03-12 10:50:00|1669|1667|1670.3|1667.3|1671.3|1668.7|1667.7|1665|199
1584010500000|2020-03-12 10:55:00|1670.2|1667.2|1667.6|1664.6|1671|1668.5|1667|1664.6|294
1584010800000|2020-03-12 11:00:00|1667.5|1664.5|1666.8|1663.8|1669.1|1666.6|1666.1|1663.5|241
1584011100000|2020-03-12 11:05:00|1666.4|1663.4|1665.1|1663.1|1667.2|1664.7|1664.6|1662.3|237
1584011400000|2020-03-12 11:10:00|1665.2|1663.2|1667.2|1665.2|1667.7|1665.2|1664.8|1662.4|157
1584011700000|2020-03-12 11:15:00|1667.3|1665.3|1666.6|1664.6|1668.3|1665.9|1665.8|1663.3|183
1584012000000|2020-03-12 11:20:00|1666.8|1664.8|1666.3|1664.3|1667.1|1664.8|1665.7|1663.2|138
1584012300000|2020-03-12 11:25:00|1666.4|1664.4|1665.8|1662.8|1667.1|1664.5|1663|1660.7|240
1584012600000|2020-03-12 11:30:00|1665.9|1662.9|1663.3|1661.3|1666.2|1663.4|1661.6|1659.2|249
1584012900000|2020-03-12 11:35:00|1663.4|1661.4|1658.8|1656.8|1663.9|1661.8|1658.6|1656.1|250
1584013200000|2020-03-12 11:40:00|1659|1657|1659.8|1657.8|1662.7|1659.9|1658.3|1655.9|186
1584013500000|2020-03-12 11:45:00|1659.7|1657.7|1658.6|1655.6|1661.8|1659.1|1657.9|1655.2|228
1584013800000|2020-03-12 11:50:00|1658.8|1655.8|1657.7|1654.7|1659.7|1657.2|1654.8|1652.2|219
1584014100000|2020-03-12 11:55:00|1657.2|1655.2|1653.2|1651.2|1658.9|1656.4|1652.8|1650.3|339
1584014400000|2020-03-12 12:00:00|1653.3|1651.3|1636.4|1633.4|1653.8|1651.3|1632.1|1629.1|715
1584014700000|2020-03-12 12:05:00|1636.6|1633.6|1639.4|1636.4|1642.9|1639.9|1635.3|1632.6|655
1584015000000|2020-03-12 12:10:00|1638.9|1636.9|1640.2|1637.2|1642.5|1639.8|1637|1634|493
1584015300000|2020-03-12 12:15:00|1639.9|1636.9|1637.6|1635.6|1640.6|1637.9|1636.1|1633.1|423
1584015600000|2020-03-12 12:20:00|1637.5|1635.5|1625.1|1623.1|1637.7|1635.6|1625.1|1623|571
1584015900000|2020-03-12 12:25:00|1624.6|1622.1|1625.1|1622.1|1626.9|1624.2|1616.1|1613.1|750
1584016200000|2020-03-12 12:30:00|1625.2|1622.2|1608.8|1605.8|1626.6|1623.6|1601.2|1598.2|852
1584016500000|2020-03-12 12:35:00|1609.7|1606.7|1614.8|1611.8|1615.8|1612.9|1608.3|1605.3|677
1584016800000|2020-03-12 12:40:00|1615|1612|1614.1|1611.1|1616.8|1613.8|1613.1|1610.1|559
1584017100000|2020-03-12 12:45:00|1614|1611|1613.7|1610.7|1618.2|1615.2|1611.9|1608.9|602
1584017400000|2020-03-12 12:50:00|1613.4|1610.4|1610.1|1607.1|1614.1|1611.1|1608|1605|578
1584017700000|2020-03-12 12:55:00|1610|1607|1608.6|1605.6|1611.9|1608.9|1607.6|1604.7|583
1584018000000|2020-03-12 13:00:00|1608.7|1605.7|1611.9|1609.9|1613.4|1610.7|1605.4|1602.9|669
1584018300000|2020-03-12 13:05:00|1612.7|1609.7|1614.3|1611.3|1615.4|1612.8|1610.4|1608.2|539
1584018600000|2020-03-12 13:10:00|1613.3|1611|1612.8|1609.8|1615.5|1612.5|1612.3|1609.7|403
1584018900000|2020-03-12 13:15:00|1612.7|1609.7|1614.4|1611.4|1614.7|1612.1|1611.7|1609.3|503
1584019200000|2020-03-12 13:20:00|1614|1612|1608.2|1605.2|1615.8|1612.9|1607.6|1605.2|488
1584019500000|2020-03-12 13:25:00|1607.6|1605.6|1610.8|1607.8|1611.6|1608.7|1607.6|1605.2|458
1584019800000|2020-03-12 13:30:00|1610.3|1607.3|1605.8|1602.8|1610.3|1607.3|1605.5|1602.5|654
1584020100000|2020-03-12 13:35:00|1605.9|1602.9|1602.5|1600.5|1605.9|1603.1|1592.8|1589.9|826
1584020400000|2020-03-12 13:40:00|1602.7|1600.7|1602.8|1599.8|1607.4|1604.6|1599|1596|777
1584020700000|2020-03-12 13:45:00|1602.9|1599.9|1599.5|1596.5|1603.3|1600.3|1594.7|1591.7|607
1584021000000|2020-03-12 13:50:00|1599.9|1596.9|1600.3|1597.3|1605|1602|1596.4|1593.4|747
1584021300000|2020-03-12 13:55:00|1600.2|1597.2|1603.7|1600.7|1603.8|1600.8|1597.7|1594.8|676
1584021600000|2020-03-12 14:00:00|1603.6|1601.6|1595.5|1592.5|1604.4|1601.6|1594.8|1592.3|789
1584021900000|2020-03-12 14:05:00|1595.8|1592.8|1591.2|1588.2|1596.1|1593.1|1588.5|1586.1|766
1584022200000|2020-03-12 14:10:00|1590.4|1588.4|1588.4|1586.4|1591.5|1588.8|1586.1|1583.6|794
1584022500000|2020-03-12 14:15:00|1589|1586|1587.5|1585.5|1592.8|1590|1587.5|1585.2|647
1584022800000|2020-03-12 14:20:00|1587.8|1584.8|1589.9|1587.9|1591.1|1588.1|1583.6|1581|710
1584023100000|2020-03-12 14:25:00|1590.7|1587.7|1590.4|1587.4|1595|1592|1589.1|1586.1|723
1584023400000|2020-03-12 14:30:00|1590.3|1587.3|1592.5|1589.5|1593.6|1590.9|1589.6|1587|703
1584023700000|2020-03-12 14:35:00|1592.2|1589.2|1592.6|1589.6|1595.2|1592.3|1591.6|1589|624
1584024000000|2020-03-12 14:40:00|1592.7|1589.7|1588.6|1585.6|1593.3|1590.4|1584.9|1581.9|599
1584024300000|2020-03-12 14:45:00|1588.2|1585.2|1588.1|1586.1|1588.7|1586.1|1584.1|1581.9|666
1584024600000|2020-03-12 14:50:00|1588.7|1585.7|1595.7|1592.7|1596.4|1593.4|1586.8|1584.7|626
1584024900000|2020-03-12 14:55:00|1595.8|1592.8|1596|1593|1599.3|1596.8|1594.6|1591.8|705
1584025200000|2020-03-12 15:00:00|1595.7|1592.7|1590.9|1588.9|1595.8|1593.1|1590.9|1588.4|623
1584025500000|2020-03-12 15:05:00|1591.3|1588.3|1587.7|1584.7|1592.6|1589.6|1587.6|1584.6|626
1584025800000|2020-03-12 15:10:00|1587.8|1584.8|1587.7|1584.7|1589.4|1586.4|1585.3|1582.4|641
1584026100000|2020-03-12 15:15:00|1587.6|1584.6|1586.2|1583.2|1587.9|1584.9|1583.6|1580.6|671
1584026400000|2020-03-12 15:20:00|1585.9|1582.9|1583.9|1580.9|1586.5|1583|1579.7|1576.7|713
1584026700000|2020-03-12 15:25:00|1583.6|1580.6|1581.4|1578.4|1584.7|1581.7|1581.3|1578.3|605
1584027000000|2020-03-12 15:30:00|1581.3|1578.3|1575.8|1572.8|1581.5|1578.5|1575.8|1572.8|784
1584027300000|2020-03-12 15:35:00|1575.5|1572.5|1569.7|1566.7|1577.6|1574.8|1568|1565|801
1584027600000|2020-03-12 15:40:00|1568.9|1566.9|1569.8|1566.8|1570.9|1567.9|1566.8|1563.9|850
1584027900000|2020-03-12 15:45:00|1569.6|1566.6|1570.4|1567.4|1571.5|1568.5|1567.3|1564.7|732
1584028200000|2020-03-12 15:50:00|1570.3|1567.3|1559.1|1556.1|1571.3|1568.3|1558.4|1555.5|859
1584028500000|2020-03-12 15:55:00|1559.3|1556.3|1559|1556|1559.9|1556.9|1554.9|1552.1|783
1584028800000|2020-03-12 16:00:00|1558.9|1555.9|1566.9|1563.9|1568.1|1565.1|1558.7|1555.7|690
1584029100000|2020-03-12 16:05:00|1566.8|1563.8|1564.4|1561.4|1566.9|1563.9|1560|1557|655
1584029400000|2020-03-12 16:10:00|1564.5|1561.5|1558.7|1555.7|1564.6|1561.6|1557.6|1554.8|720
1584029700000|2020-03-12 16:15:00|1559.2|1556.2|1555.5|1552.5|1559.3|1556.3|1553.7|1550.9|685
1584030000000|2020-03-12 16:20:00|1555.9|1552.9|1560.5|1557.5|1561.3|1558.4|1554.6|1551.9|603
1584030300000|2020-03-12 16:25:00|1560.7|1557.7|1566.4|1563.4|1567.3|1564.4|1559.6|1557|604
1584030600000|2020-03-12 16:30:00|1566.5|1563.5|1574.5|1571.5|1575.6|1572.8|1564.9|1561.9|792
1584030900000|2020-03-12 16:35:00|1574.6|1571.6|1575.8|1572.8|1577.5|1574.5|1572.7|1569.8|725
1584031200000|2020-03-12 16:40:00|1575.7|1572.7|1572.8|1569.8|1577.8|1574.3|1572.4|1569.4|525
1584031500000|2020-03-12 16:45:00|1572.9|1569.9|1574|1571|1577.2|1572.9|1572|1569|491
1584031800000|2020-03-12 16:50:00|1573.9|1570.9|1592.6|1589.6|1594.8|1591.9|1573.3|1570.9|859
1584032100000|2020-03-12 16:55:00|1591.9|1589.9|1604.9|1601.9|1610.3|1607.3|1590.4|1587.4|921
1584032400000|2020-03-12 17:00:00|1604.7|1601.7|1615.1|1612.1|1621|1618.3|1602.8|1599.8|946
1584032700000|2020-03-12 17:05:00|1615.8|1612.8|1618.8|1616.8|1622.5|1619.5|1615.3|1612.7|917
1584033000000|2020-03-12 17:10:00|1619.1|1616.1|1611.2|1608.2|1619.7|1616.9|1605.4|1602.4|867
1584033300000|2020-03-12 17:15:00|1610.7|1607.7|1611.5|1608.5|1615.3|1612.3|1608.4|1605.4|887
1584033600000|2020-03-12 17:20:00|1611.4|1608.4|1599.4|1596.4|1613.3|1610.9|1599.3|1596.3|860
1584033900000|2020-03-12 17:25:00|1599.7|1596.7|1604|1601|1605.6|1602.7|1597.2|1594.2|847
1584034200000|2020-03-12 17:30:00|1604.1|1601.1|1605.2|1602.2|1608.8|1605.8|1602.4|1599.7|566
1584034500000|2020-03-12 17:35:00|1605.3|1602.3|1599.3|1596.3|1606|1603.1|1597.2|1594.2|589
1584034800000|2020-03-12 17:40:00|1599.4|1596.4|1599.1|1596.1|1601.1|1598.1|1595.7|1593|627
1584035100000|2020-03-12 17:45:00|1599|1596|1607.2|1604.2|1608.2|1605.2|1598.1|1595.1|590
1584035400000|2020-03-12 17:50:00|1607.1|1604.1|1604.8|1601.8|1608.4|1605.4|1603.4|1600.4|527
1584035700000|2020-03-12 17:55:00|1604.7|1601.7|1608.4|1605.4|1609.4|1606.4|1602.9|1599.9|635
1584036000000|2020-03-12 18:00:00|1608.3|1605.3|1601.1|1598.1|1608.8|1605.3|1600.2|1597.2|560
1584036300000|2020-03-12 18:05:00|1601.2|1598.2|1603.7|1600.7|1604.4|1601.4|1600.4|1597.4|487
1584036600000|2020-03-12 18:10:00|1603.4|1600.4|1601.3|1598.3|1603.7|1600.7|1600.1|1597.1|407
1584036900000|2020-03-12 18:15:00|1601.4|1598.4|1599.6|1596.6|1601.9|1598.9|1597.6|1594.9|416
1584037200000|2020-03-12 18:20:00|1599.5|1596.5|1596.5|1593.5|1600.2|1597.1|1595.3|1592.3|418
1584037500000|2020-03-12 18:25:00|1596.3|1593.3|1593|1589.9|1597.1|1594|1590.7|1588|549
1584037800000|2020-03-12 18:30:00|1592.8|1589.8|1588.5|1585.5|1593|1590|1588.1|1585.4|511
1584038100000|2020-03-12 18:35:00|1588.3|1585.3|1588.6|1585.6|1590|1586.1|1583.2|1580.7|496
1584038400000|2020-03-12 18:40:00|1588.7|1585.7|1585.4|1582.4|1592.3|1589.3|1585.1|1582.4|464
1584038700000|2020-03-12 18:45:00|1585.3|1582.3|1589.5|1586.5|1590.2|1587.2|1582.2|1579.5|486
1584039000000|2020-03-12 18:50:00|1589.6|1586.6|1586.6|1583.6|1593.2|1590.2|1586.5|1583.5|532
1584039300000|2020-03-12 18:55:00|1585.7|1583.7|1581.6|1579.6|1587.2|1584.1|1581.5|1579.1|391
1584039600000|2020-03-12 19:00:00|1581.8|1579.8|1583.3|1580.3|1583.4|1580.7|1579.1|1576.9|433
1584039900000|2020-03-12 19:05:00|1583.5|1580.5|1582.5|1579.5|1583.5|1580.5|1578.6|1575.6|356
1584040200000|2020-03-12 19:10:00|1582.6|1579.6|1582.9|1579.9|1587.5|1584.5|1581.7|1578.9|441
1584040500000|2020-03-12 19:15:00|1582.8|1579.8|1578.6|1575.6|1583.2|1580.2|1578.5|1575.5|285
1584040800000|2020-03-12 19:20:00|1578.5|1575.5|1575.2|1573.2|1579.4|1576.9|1574.7|1572|544
1584041100000|2020-03-12 19:25:00|1575.3|1573.3|1573.7|1571.7|1576|1573.7|1573.3|1571|414
1584041400000|2020-03-12 19:30:00|1573.6|1571.6|1572.3|1569.3|1575.1|1572.7|1570.7|1568.3|413
1584041700000|2020-03-12 19:35:00|1572.2|1569.2|1567.8|1564.8|1573|1570|1566.7|1564.1|444
1584042000000|2020-03-12 19:40:00|1567.9|1564.9|1569.5|1566.5|1573|1570|1567.7|1564.7|451
1584042300000|2020-03-12 19:45:00|1569.3|1566.3|1572.2|1569.2|1573.1|1570.1|1569.3|1566.3|276
1584042600000|2020-03-12 19:50:00|1571.9|1568.9|1572.8|1569.8|1575.3|1572.8|1571.6|1568.6|442
1584042900000|2020-03-12 19:55:00|1572.9|1569.9|1568.2|1565.2|1572.9|1570.4|1565.1|1562.1|450
1584043200000|2020-03-12 20:00:00|1568.5|1565.5|1568|1565|1570.6|1567.6|1566.6|1563.6|307
1584043500000|2020-03-12 20:05:00|1568.1|1565.1|1572.3|1569.3|1572.9|1569.9|1567.4|1564.4|282
1584043800000|2020-03-12 20:10:00|1572.2|1569.2|1573.1|1570.1|1574.5|1571.5|1571.1|1568.2|270
1584044100000|2020-03-12 20:15:00|1573.2|1570.2|1573|1570|1574.6|1571.6|1570.6|1567.6|249
1584044400000|2020-03-12 20:20:00|1573.5|1570.5|1572.8|1569.8|1573.5|1570.8|1571.2|1568.2|126
1584044700000|2020-03-12 20:25:00|1572.7|1569.7|1574.1|1571.1|1574.8|1571.6|1571|1568|228
1584045000000|2020-03-12 20:30:00|1574.4|1571.4|1573.7|1570.7|1578.9|1575.9|1573.5|1570.3|308
1584045300000|2020-03-12 20:35:00|1573.6|1570.6|1572.8|1569.8|1573.9|1570.8|1571.7|1568.1|218
1584045600000|2020-03-12 20:40:00|1573|1568.8|1575.3|1572.3|1576|1572.8|1572.1|1568.8|181
1584045900000|2020-03-12 20:45:00|1575.5|1572.5|1581.9|1578.9|1582.6|1579.2|1575|1571.9|259
1584046200000|2020-03-12 20:50:00|1581.8|1578.8|1583.6|1579.9|1586.1|1582.7|1581.8|1578.8|308
1584046500000|2020-03-12 20:55:00|1584.8|1578.6|1584.7|1580.3|1585.5|1580.7|1581.9|1576.3|247
1584050400000|2020-03-12 22:00:00|1580.8|1577.8|1583.7|1580.7|1586.7|1583.7|1580.8|1577.8|276
1584050700000|2020-03-12 22:05:00|1584|1581|1580.6|1577.6|1585.3|1582.3|1580|1576.1|250
1584051000000|2020-03-12 22:10:00|1580.5|1577.5|1577.4|1574.4|1583.1|1580.1|1575.7|1572.1|284
1584051300000|2020-03-12 22:15:00|1577.5|1574.5|1580.7|1577.7|1581.6|1578.6|1576.9|1574.2|154
1584051600000|2020-03-12 22:20:00|1580.9|1577.9|1581.2|1578.2|1584.1|1580.7|1580.7|1577.1|177
1584051900000|2020-03-12 22:25:00|1581.3|1578.3|1581.2|1578.2|1582.3|1578.7|1579.9|1577|134
1584052200000|2020-03-12 22:30:00|1581.4|1578.4|1580|1577|1583.3|1580.5|1578.9|1575.9|181
1584052500000|2020-03-12 22:35:00|1579.7|1576.7|1581.2|1578.2|1581.4|1578.4|1577.7|1574.7|208
1584052800000|2020-03-12 22:40:00|1581.3|1578.3|1579.8|1576.8|1582.7|1579.7|1579.1|1576.4|125
1584053100000|2020-03-12 22:45:00|1580|1577|1578|1575|1580.1|1577.1|1577.3|1574.3|148
1584053400000|2020-03-12 22:50:00|1577.9|1574.9|1577.2|1574.2|1580.6|1577.6|1576.9|1573.9|164
1584053700000|2020-03-12 22:55:00|1577.4|1574.4|1580.3|1577.3|1581|1578|1575.7|1572.7|187
1584054000000|2020-03-12 23:00:00|1580.2|1577.2|1579|1576|1582.3|1579.3|1577.3|1574.3|284
1584054300000|2020-03-12 23:05:00|1579.1|1576.1|1575.3|1572.3|1579.5|1576.2|1572.7|1569.7|196
1584054600000|2020-03-12 23:10:00|1575.7|1571.9|1573|1570|1575.7|1572.4|1571.5|1568.7|158
1584054900000|2020-03-12 23:15:00|1572.6|1569.6|1572.7|1569.7|1573.5|1570.2|1571.3|1568.3|135
1584055200000|2020-03-12 23:20:00|1572.6|1569.6|1572.4|1569.4|1574.9|1571.5|1571.1|1568.1|171
1584055500000|2020-03-12 23:25:00|1572.5|1569.5|1575|1572|1576.5|1573.5|1572.1|1569.1|194
1584055800000|2020-03-12 23:30:00|1575.2|1572.2|1576.5|1573.5|1577|1574.2|1574.8|1571.8|110
1584056100000|2020-03-12 23:35:00|1576.3|1573.3|1578.9|1575.9|1579.8|1577.3|1575.9|1573|319
1584056400000|2020-03-12 23:40:00|1578.8|1575.8|1571.5|1568.5|1578.8|1575.8|1570.8|1567.8|255
1584056700000|2020-03-12 23:45:00|1571.3|1568.3|1570.5|1567.5|1572.4|1569.4|1569.4|1566.4|305
1584057000000|2020-03-12 23:50:00|1570.7|1567.7|1571.7|1568.7|1573.2|1570.1|1570.3|1567.3|232
1584057300000|2020-03-12 23:55:00|1571.6|1568.6|1572.7|1569.7|1573.1|1570.1|1569.3|1566.3|247
1584057600000|2020-03-13 00:00:00|1572.8|1569.8|1572.5|1569.5|1574.4|1571.4|1571.1|1568.3|272
1584057900000|2020-03-13 00:05:00|1572.6|1569.6|1573.5|1570.5|1574.4|1571.4|1572|1569|203
1584058200000|2020-03-13 00:10:00|1573.6|1570.6|1574.3|1571.3|1576.5|1573.5|1572.2|1569.2|213
1584058500000|2020-03-13 00:15:00|1574.4|1571.4|1573.4|1570.4|1574.7|1572|1570.3|1567.3|256
1584058800000|2020-03-13 00:20:00|1573.8|1570.8|1575.2|1572.2|1575.4|1572.4|1572.6|1569.7|229
1584059100000|2020-03-13 00:25:00|1574.9|1571.9|1578.1|1575.1|1578.7|1575.7|1574.3|1571.3|226
1584059400000|2020-03-13 00:30:00|1578|1575|1576.5|1573.5|1580.5|1577.5|1576.3|1573.3|263
1584059700000|2020-03-13 00:35:00|1576.4|1573.4|1577.6|1574.6|1579.2|1576.2|1574.8|1571.8|251
1584060000000|2020-03-13 00:40:00|1577.5|1574.5|1577.4|1574.4|1579.5|1576.5|1576.3|1573.3|205
1584060300000|2020-03-13 00:45:00|1577.6|1574.6|1577.3|1574.3|1579.4|1576.4|1575.6|1572.6|262
1584060600000|2020-03-13 00:50:00|1577.2|1574.2|1579.7|1576.7|1580.4|1577.4|1576.5|1573.5|267
1584060900000|2020-03-13 00:55:00|1579.5|1576.5|1574.8|1571.8|1580.3|1577.3|1573.5|1570.4|279
1584061200000|2020-03-13 01:00:00|1574.9|1571.9|1569.3|1566.3|1574.9|1571.9|1557.6|1554.6|897
1584061500000|2020-03-13 01:05:00|1568.6|1565.6|1561.3|1558.3|1569.6|1566.6|1560.1|1557.1|747
1584061800000|2020-03-13 01:10:00|1561.5|1558.5|1559.8|1556.8|1564.2|1561.2|1557.9|1554.9|672
1584062100000|2020-03-13 01:15:00|1559.7|1556.7|1555.5|1552.5|1560.6|1557.6|1552.8|1549.8|643
1584062400000|2020-03-13 01:20:00|1555.4|1552.4|1554|1551|1557|1554|1552.6|1549.7|592
1584062700000|2020-03-13 01:25:00|1553.9|1550.9|1553.2|1550.2|1555.2|1552.2|1549.8|1547.4|513
1584063000000|2020-03-13 01:30:00|1553|1550|1552.7|1549.7|1553.3|1550.3|1550.8|1547.8|317
1584063300000|2020-03-13 01:35:00|1552.9|1549.9|1550.4|1547.4|1553.3|1550.3|1549.7|1546.8|380
1584063600000|2020-03-13 01:40:00|1550.5|1547.5|1547.8|1544.8|1550.8|1547.8|1543.2|1540.2|514
1584063900000|2020-03-13 01:45:00|1547.7|1544.7|1550.8|1547.8|1551.1|1548.1|1544.8|1541.8|459
1584064200000|2020-03-13 01:50:00|1550.9|1547.9|1548.1|1545.1|1551.3|1548.3|1547.7|1544.7|351
1584064500000|2020-03-13 01:55:00|1547.8|1544.8|1545.6|1542.6|1548.3|1545.3|1544|1541|312
1584064800000|2020-03-13 02:00:00|1545.9|1542.9|1537.3|1534.3|1546.1|1543.1|1535.2|1532.2|408
1584065100000|2020-03-13 02:05:00|1537.8|1534.8|1544.9|1541.9|1546.1|1543.1|1533.9|1531.1|414
1584065400000|2020-03-13 02:10:00|1545|1542|1543.8|1540.8|1548.1|1545.4|1543|1540.3|342
1584065700000|2020-03-13 02:15:00|1544.3|1541.3|1546.5|1543.5|1546.5|1543.5|1541.6|1538.6|258
1584066000000|2020-03-13 02:20:00|1546.6|1543.6|1551.5|1548.5|1551.7|1548.7|1542.6|1539.6|366
1584066300000|2020-03-13 02:25:00|1551.7|1548.7|1548.8|1545.8|1551.7|1548.7|1548.2|1545.2|182
1584066600000|2020-03-13 02:30:00|1549.1|1546.1|1551.4|1548.4|1551.6|1548.6|1546.8|1543.7|255
1584066900000|2020-03-13 02:35:00|1551.2|1548.2|1549.6|1546.6|1552.2|1549.2|1546.8|1543.8|457
1584067200000|2020-03-13 02:40:00|1550|1547|1549.5|1546.5|1551.2|1548.2|1548.6|1545.5|269
1584067500000|2020-03-13 02:45:00|1549.4|1546.4|1549.5|1546.5|1549.8|1547|1547.5|1544.5|251
1584067800000|2020-03-13 02:50:00|1549.4|1546.4|1550.9|1547.9|1551.8|1548.8|1547.7|1544.7|249
1584068100000|2020-03-13 02:55:00|1550.8|1547.8|1550.6|1547.6|1551.7|1548.7|1549.6|1546.6|252
1584068400000|2020-03-13 03:00:00|1550.7|1547.7|1549.1|1546.1|1551|1548|1547.7|1544.7|291
1584068700000|2020-03-13 03:05:00|1548.8|1545.8|1550.3|1547.3|1550.7|1547.7|1548|1545.1|313
1584069000000|2020-03-13 03:10:00|1550.5|1547.5|1548.9|1545.9|1551.1|1548.1|1548.8|1545.8|132
1584069300000|2020-03-13 03:15:00|1549.3|1546.3|1549.1|1546.1|1550.2|1547.2|1548.3|1545.3|165
1584069600000|2020-03-13 03:20:00|1549.4|1546.4|1548.3|1545.3|1551.9|1548.9|1548.2|1545.2|196
1584069900000|2020-03-13 03:25:00|1548.2|1545.2|1547.2|1544.2|1549.3|1546.3|1546.5|1543.5|233
1584070200000|2020-03-13 03:30:00|1547|1544|1546.9|1543.9|1547.7|1544.7|1545.4|1542.4|286
1584070500000|2020-03-13 03:35:00|1546.8|1543.8|1548|1545|1548.6|1545.7|1546|1543.5|265
1584070800000|2020-03-13 03:40:00|1548.2|1545.2|1547.9|1544.9|1549.7|1546.7|1546.6|1543.6|197
1584071100000|2020-03-13 03:45:00|1547.8|1544.8|1547.1|1544.1|1548.5|1545.5|1545.9|1542.9|197
1584071400000|2020-03-13 03:50:00|1546.5|1543.5|1549.1|1546.1|1549.9|1546.9|1545.8|1543.2|168
1584071700000|2020-03-13 03:55:00|1549.4|1546.4|1548.2|1545.2|1550.7|1547.7|1548.1|1545.1|162
1584072000000|2020-03-13 04:00:00|1548.5|1545.5|1548.1|1545.1|1549.6|1546.6|1547.1|1544.1|164
1584072300000|2020-03-13 04:05:00|1547.8|1544.8|1548.9|1546.9|1549.8|1547|1547.3|1544.5|187
1584072600000|2020-03-13 04:10:00|1549|1547|1549.7|1546.7|1550.7|1547.7|1549|1546.1|139
1584072900000|2020-03-13 04:15:00|1549.6|1546.6|1550.8|1547.8|1551.3|1548.3|1549.2|1546.2|143
1584073200000|2020-03-13 04:20:00|1550.6|1547.6|1553.7|1550.7|1554.4|1551.4|1549.8|1547|276
1584073500000|2020-03-13 04:25:00|1553.5|1550.5|1552|1549|1553.5|1550.5|1551.4|1548.4|245
1584073800000|2020-03-13 04:30:00|1552.1|1549.1|1558.3|1555.3|1560.1|1557.1|1552|1549|487
1584074100000|2020-03-13 04:35:00|1558.6|1555.6|1565.9|1562.9|1566.6|1563.6|1557.8|1554.8|535
1584074400000|2020-03-13 04:40:00|1565.8|1562.8|1567.6|1564.6|1568.6|1565.3|1562.2|1559.2|527
1584074700000|2020-03-13 04:45:00|1567.4|1564.4|1563.1|1560.1|1570.6|1567.6|1562.2|1559.2|475
1584075000000|2020-03-13 04:50:00|1563.2|1560.2|1567.5|1564.5|1567.6|1564.6|1562.5|1559.6|290
1584075300000|2020-03-13 04:55:00|1567.7|1564.7|1570.2|1567.2|1570.6|1567.6|1565.6|1562.6|381
1584075600000|2020-03-13 05:00:00|1570.1|1567.1|1573.1|1570.1|1574.1|1571.1|1568.2|1565.2|414
1584075900000|2020-03-13 05:05:00|1573|1570|1569.6|1566.6|1575.2|1572.2|1567.7|1564.7|404
1584076200000|2020-03-13 05:10:00|1569.4|1566.4|1575.4|1572.4|1575.8|1572.8|1568.8|1565.8|350
1584076500000|2020-03-13 05:15:00|1575.6|1572.6|1576.1|1573.1|1576.6|1573.6|1573.7|1570.7|386
1584076800000|2020-03-13 05:20:00|1575.7|1572.7|1576.2|1573.2|1581.1|1578.4|1575.6|1572.6|282
1584077100000|2020-03-13 05:25:00|1575.6|1572.6|1573.1|1570.1|1577.8|1574.8|1573.1|1570.1|411
1584077400000|2020-03-13 05:30:00|1572.9|1569.9|1576.7|1573.7|1578.7|1575.7|1571|1568|608
1584077700000|2020-03-13 05:35:00|1576.8|1573.8|1585.1|1582.1|1588.5|1585.9|1575.1|1572.1|651
1584078000000|2020-03-13 05:40:00|1585.3|1582.3|1577.1|1574.1|1586.4|1583.4|1576.3|1573.3|611
1584078300000|2020-03-13 05:45:00|1577.2|1574.2|1573.5|1570.5|1578|1575|1572.2|1569.2|546
1584078600000|2020-03-13 05:50:00|1573.7|1570.7|1573.3|1570.3|1575|1572|1571.3|1568.3|463
1584078900000|2020-03-13 05:55:00|1572.7|1569.7|1570|1567|1574.3|1571.3|1569.6|1566.6|481
1584079200000|2020-03-13 06:00:00|1570.4|1567.4|1568.3|1565.3|1570.8|1567.8|1563.3|1560.3|599
1584079500000|2020-03-13 06:05:00|1568.2|1565.2|1568.2|1565.2|1570.1|1567.2|1564.9|1561.9|551
1584079800000|2020-03-13 06:10:00|1568|1565|1566.1|1563.1|1568.7|1565.7|1564.9|1561.9|430
1584080100000|2020-03-13 06:15:00|1566|1563|1565.2|1562.2|1566.7|1563.7|1563.3|1560.3|476
1584080400000|2020-03-13 06:20:00|1565.8|1562.8|1562.3|1559.3|1567|1564|1558.8|1555.8|590
1584080700000|2020-03-13 06:25:00|1561.9|1558.9|1564.5|1561.5|1567.7|1564.7|1560.4|1557.4|559
1584081000000|2020-03-13 06:30:00|1564.7|1561.7|1566.4|1563.4|1566.6|1563.6|1563.7|1560.7|471
1584081300000|2020-03-13 06:35:00|1566.1|1563.1|1568.2|1565.2|1570.1|1567.1|1563.9|1560.9|452
1584081600000|2020-03-13 06:40:00|1568.1|1565.1|1568.5|1565.5|1569.5|1566.5|1565|1562|348
1584081900000|2020-03-13 06:45:00|1568.3|1565.3|1567|1564|1570.4|1567.4|1565.9|1562.9|439
1584082200000|2020-03-13 06:50:00|1567.3|1564.3|1565.4|1562.4|1568.3|1565.3|1564.9|1561.9|275
1584082500000|2020-03-13 06:55:00|1565.3|1562.3|1567|1564|1567.7|1564.7|1563.4|1560.4|345
1584082800000|2020-03-13 07:00:00|1566.9|1563.9|1566.9|1563.9|1568.4|1565.4|1565|1562|349
1584083100000|2020-03-13 07:05:00|1566.6|1563.6|1564.1|1561.1|1568|1565|1563.8|1560.8|361
1584083400000|2020-03-13 07:10:00|1564.3|1561.3|1563.5|1560.5|1566.1|1563.1|1563.4|1560.4|236
1584083700000|2020-03-13 07:15:00|1563.6|1560.6|1562.2|1559.2|1565.6|1562.6|1561.2|1558.7|398
1584084000000|2020-03-13 07:20:00|1562.1|1559.1|1562.1|1559.1|1564.2|1561.2|1559.1|1556.1|429
1584084300000|2020-03-13 07:25:00|1562.2|1559.2|1562.8|1559.8|1563.6|1560.6|1560.5|1557.5|322
1584084600000|2020-03-13 07:30:00|1562.5|1559.5|1567.6|1564.6|1567.6|1564.6|1560.8|1557.8|347
1584084900000|2020-03-13 07:35:00|1567.4|1564.4|1577.6|1574.6|1580.1|1577.1|1566.8|1564.2|567
1584085200000|2020-03-13 07:40:00|1577.7|1574.7|1576.4|1573.4|1579.2|1576.2|1575.1|1572.1|387
1584085500000|2020-03-13 07:45:00|1576|1573|1581.1|1578.1|1587.1|1584.1|1575.9|1572.9|456
1584085800000|2020-03-13 07:50:00|1580.1|1577.1|1578.9|1575.9|1583.1|1580.1|1578.7|1575.8|383
1584086100000|2020-03-13 07:55:00|1579.1|1576.1|1581|1578|1582.3|1579.3|1578.7|1575.7|355
1584086400000|2020-03-13 08:00:00|1581.2|1578.2|1578.5|1575.5|1583.4|1580.4|1576.7|1574.3|406
1584086700000|2020-03-13 08:05:00|1578.6|1575.6|1573.6|1570.6|1578.6|1575.6|1572.6|1569.6|412
1584087000000|2020-03-13 08:10:00|1573.7|1570.7|1570.6|1567.6|1574.1|1571.1|1569.2|1566.4|449
1584087300000|2020-03-13 08:15:00|1570.5|1567.5|1568|1565|1570.7|1567.7|1568|1565|353
1584087600000|2020-03-13 08:20:00|1567.9|1564.9|1567.3|1564.3|1568.9|1565.9|1566.4|1563.4|344
1584087900000|2020-03-13 08:25:00|1567.6|1564.6|1569.1|1566.1|1570.6|1567.6|1565.2|1562.2|323
1584088200000|2020-03-13 08:30:00|1569.2|1566.2|1568.9|1565.9|1570.8|1567.8|1567.5|1564.5|267
1584088500000|2020-03-13 08:35:00|1568.8|1565.8|1565|1562|1568.8|1565.8|1564|1561|408
1584088800000|2020-03-13 08:40:00|1564.8|1561.8|1563.6|1560.6|1565.7|1562.7|1560.2|1557.2|411
1584089100000|2020-03-13 08:45:00|1563.7|1560.7|1567.7|1564.7|1568|1565|1563.5|1560.5|255
1584089400000|2020-03-13 08:50:00|1567.6|1564.6|1569.1|1566.1|1570.1|1567.1|1567|1564|242
1584089700000|2020-03-13 08:55:00|1569.3|1566.3|1569.7|1566.7|1571.9|1568.9|1568|1565|229
1584090000000|2020-03-13 09:00:00|1569.8|1566.8|1567.5|1564.5|1569.8|1566.8|1567.3|1564.3|215
1584090300000|2020-03-13 09:05:00|1567.1|1565.1|1569.5|1566.5|1569.9|1567|1567.1|1564.6|198
1584090600000|2020-03-13 09:10:00|1569.7|1566.7|1575.2|1572.2|1576.1|1573.5|1569.5|1566.5|256
1584090900000|2020-03-13 09:15:00|1575.1|1572.1|1573.8|1570.8|1576.2|1573.6|1572.4|1569.4|265
1584091200000|2020-03-13 09:20:00|1573.7|1570.7|1575.2|1572.2|1576.2|1573.6|1572.4|1569.4|204
1584091500000|2020-03-13 09:25:00|1575.3|1572.3|1575.2|1572.2|1576.6|1573.6|1574.8|1571.8|231
1584091800000|2020-03-13 09:30:00|1575.4|1572.4|1576.5|1573.5|1576.6|1573.6|1573.9|1571.1|168
1584092100000|2020-03-13 09:35:00|1576.3|1573.3|1579.4|1576.4|1580.5|1577.5|1576.1|1573.1|262
1584092400000|2020-03-13 09:40:00|1579.3|1576.3|1576.9|1573.9|1579.7|1576.7|1576.7|1573.7|193
1584092700000|2020-03-13 09:45:00|1577|1574|1576.4|1573.4|1577.9|1575.1|1575.7|1573|210
1584093000000|2020-03-13 09:50:00|1576.2|1573.2|1575.3|1572.3|1577.3|1574.3|1575|1572|237
1584093300000|2020-03-13 09:55:00|1575.5|1572.5|1575.3|1572.3|1578.6|1576.1|1574.9|1572.3|234
1584093600000|2020-03-13 10:00:00|1575.7|1572.7|1577.1|1574.1|1577.5|1574.6|1575|1572.4|216
1584093900000|2020-03-13 10:05:00|1577.4|1574.4|1577.8|1574.8|1579|1576|1576.1|1573.1|232
1584094200000|2020-03-13 10:10:00|1577.9|1574.9|1575.7|1572.7|1578.1|1575.1|1574.5|1572|245
1584094500000|2020-03-13 10:15:00|1575.8|1572.8|1582.9|1579.9|1583.6|1581.1|1575.5|1572.5|230
1584094800000|2020-03-13 10:20:00|1582.8|1579.8|1582.4|1579.4|1583.3|1580.8|1579.6|1576.6|282
1584095100000|2020-03-13 10:25:00|1582.6|1579.6|1580.1|1577.1|1582.6|1579.6|1579.4|1576.6|265
1584095400000|2020-03-13 10:30:00|1580.2|1577.2|1582.5|1579.5|1583.1|1580.5|1579.5|1576.5|275
1584095700000|2020-03-13 10:35:00|1582.2|1579.2|1578.1|1575.1|1582.7|1579.7|1574.6|1571.6|409
1584096000000|2020-03-13 10:40:00|1578.2|1575.2|1576.8|1573.8|1578.7|1575.8|1574.9|1571.9|284
1584096300000|2020-03-13 10:45:00|1576.6|1573.6|1578.1|1575.1|1579|1576|1576.6|1573.6|234
1584096600000|2020-03-13 10:50:00|1577.8|1574.8|1580.8|1577.8|1581.8|1578.8|1577.4|1574.4|198
1584096900000|2020-03-13 10:55:00|1580.7|1577.7|1580.5|1577.5|1581.6|1578.6|1579.3|1576.3|207
1584097200000|2020-03-13 11:00:00|1580.3|1577.3|1582.2|1579.2|1587.8|1584.8|1580.2|1577.2|389
1584097500000|2020-03-13 11:05:00|1582.1|1579.1|1584.3|1581.3|1584.7|1582.1|1582.1|1579.1|253
1584097800000|2020-03-13 11:10:00|1584|1581|1582.4|1579.4|1585.6|1583.2|1581.5|1578.5|281
1584098100000|2020-03-13 11:15:00|1581.6|1578.6|1582.8|1579.8|1583.8|1580.8|1581.2|1578.2|371
1584098400000|2020-03-13 11:20:00|1582.7|1579.7|1583.9|1580.9|1584.1|1581.5|1581.6|1578.6|304
1584098700000|2020-03-13 11:25:00|1583.8|1580.8|1585.3|1582.3|1587.2|1584.2|1583|1580.5|281
1584099000000|2020-03-13 11:30:00|1585.2|1582.2|1583.5|1580.5|1585.2|1582.2|1582.7|1579.7|231
1584099300000|2020-03-13 11:35:00|1583.6|1580.6|1583.3|1580.3|1584.2|1581.2|1581|1578.3|233
1584099600000|2020-03-13 11:40:00|1583.2|1580.2|1581.2|1578.2|1584|1581|1580.1|1577.1|370
1584099900000|2020-03-13 11:45:00|1581.3|1578.3|1580.1|1577.1|1583.2|1580.2|1579.3|1576.3|358
1584100200000|2020-03-13 11:50:00|1580|1577|1577.6|1574.6|1581|1578|1576|1573|511
1584100500000|2020-03-13 11:55:00|1577.3|1574.3|1579.1|1576.1|1582.3|1579.3|1573.9|1570.9|616
1584100800000|2020-03-13 12:00:00|1578.4|1575.4|1571.3|1568.3|1578.5|1575.5|1562.6|1559.6|855
1584101100000|2020-03-13 12:05:00|1571.5|1568.5|1574.7|1571.7|1576|1573|1568.1|1565.1|638
1584101400000|2020-03-13 12:10:00|1574.1|1571.1|1574.3|1571.3|1575.7|1572.7|1570.3|1567.3|553
1584101700000|2020-03-13 12:15:00|1574.4|1571.4|1577.8|1574.8|1583.6|1580.6|1573.9|1571.2|632
1584102000000|2020-03-13 12:20:00|1577.4|1574.4|1573.6|1570.6|1577.5|1574.5|1572.3|1569.3|544
1584102300000|2020-03-13 12:25:00|1573.9|1570.9|1575.4|1572.4|1579.9|1576.9|1573.8|1570.8|588
1584102600000|2020-03-13 12:30:00|1575.5|1572.5|1573.8|1570.8|1576.8|1573.8|1571.1|1568.2|588
1584102900000|2020-03-13 12:35:00|1573.3|1571.3|1576.6|1573.6|1576.6|1573.6|1572.4|1569.4|493
1584103200000|2020-03-13 12:40:00|1575.9|1572.9|1580.4|1577.4|1580.7|1578.2|1575.2|1572.7|572
1584103500000|2020-03-13 12:45:00|1580.5|1577.5|1580.2|1578.2|1584.1|1581.1|1579|1576.3|585
1584103800000|2020-03-13 12:50:00|1580.1|1578.1|1584.4|1581.4|1585|1582.4|1579.7|1577|523
1584104100000|2020-03-13 12:55:00|1584.8|1581.8|1585.3|1582.3|1588.1|1585.3|1581.9|1579.4|709
1584104400000|2020-03-13 13:00:00|1585.2|1582.2|1582|1580|1587.6|1584.6|1582|1579.2|602
1584104700000|2020-03-13 13:05:00|1582.4|1579.4|1580.5|1577.5|1583.2|1580.5|1576.6|1574.1|704
1584105000000|2020-03-13 13:10:00|1580.7|1577.7|1576.6|1574.6|1582.3|1579.3|1574.4|1571.9|669
1584105300000|2020-03-13 13:15:00|1577|1575|1577.9|1575.9|1579.6|1576.6|1573.9|1571.5|598
1584105600000|2020-03-13 13:20:00|1578.2|1575.2|1574.6|1571.6|1580.1|1577.1|1573.8|1571.2|617
1584105900000|2020-03-13 13:25:00|1575.2|1572.2|1574.3|1571.3|1576.1|1573.1|1573.2|1570.7|600
1584106200000|2020-03-13 13:30:00|1574.5|1571.5|1570.6|1567.6|1576.6|1573.6|1566.9|1564.3|814
1584106500000|2020-03-13 13:35:00|1570.7|1567.7|1565.5|1562.5|1571.2|1568.3|1563.3|1560.7|773
1584106800000|2020-03-13 13:40:00|1565.4|1562.4|1566.4|1563.4|1567.1|1564.1|1557.3|1554.4|912
1584107100000|2020-03-13 13:45:00|1566.7|1563.7|1561.3|1558.3|1569.2|1566.2|1559.1|1556.2|755
1584107400000|2020-03-13 13:50:00|1562.1|1559.1|1545.8|1542.8|1562.1|1559.1|1539.9|1537.1|857
1584107700000|2020-03-13 13:55:00|1545.9|1542.9|1536.2|1533.2|1546.6|1543.6|1525.9|1523.2|981
1584108000000|2020-03-13 14:00:00|1536|1533|1533.5|1530.5|1537.1|1534|1527.4|1524.6|885
1584108300000|2020-03-13 14:05:00|1533.4|1530.4|1533.4|1530.4|1535.1|1532.5|1529.3|1526.3|750
1584108600000|2020-03-13 14:10:00|1533.5|1530.5|1537|1534|1543.2|1540.2|1531.4|1528.4|827
1584108900000|2020-03-13 14:15:00|1536.7|1533.7|1543.1|1540.1|1543.2|1540.3|1534.4|1531.4|748
1584109200000|2020-03-13 14:20:00|1543|1540|1545.7|1542.7|1553.2|1550.3|1543|1540|730
1584109500000|2020-03-13 14:25:00|1545.8|1542.8|1540.5|1538.5|1545.8|1542.8|1536.6|1533.7|736
1584109800000|2020-03-13 14:30:00|1541|1538|1535.4|1532.4|1541.1|1538.1|1534.1|1531.1|747
1584110100000|2020-03-13 14:35:00|1535.3|1532.3|1534.2|1531.2|1535.7|1533.1|1529|1526|765
1584110400000|2020-03-13 14:40:00|1533.9|1530.9|1534.7|1531.7|1537.4|1534.4|1528.1|1525.1|721
1584110700000|2020-03-13 14:45:00|1534.9|1531.9|1536.8|1533.8|1539.6|1536.6|1534.3|1531.3|697
1584111000000|2020-03-13 14:50:00|1537.2|1534.2|1532.1|1529.1|1537.7|1535.1|1531.6|1528.6|552
1584111300000|2020-03-13 14:55:00|1531.9|1528.9|1521.6|1518.6|1532.1|1529.1|1520.1|1517.5|791
1584111600000|2020-03-13 15:00:00|1522.1|1519.1|1523.8|1520.8|1524.9|1521.9|1519.1|1516.2|808
1584111900000|2020-03-13 15:05:00|1523.9|1520.9|1526.1|1523.1|1528.4|1525.6|1521.3|1518.3|685
1584112200000|2020-03-13 15:10:00|1525.8|1522.8|1522.6|1519.6|1526.1|1523.1|1518|1515.5|765
1584112500000|2020-03-13 15:15:00|1522.4|1519.4|1514.5|1511.5|1522.7|1519.7|1512.8|1510.2|830
1584112800000|2020-03-13 15:20:00|1514.4|1511.4|1515.7|1513.7|1518.5|1515.5|1512.9|1510.2|825
1584113100000|2020-03-13 15:25:00|1515.5|1513.5|1520.9|1517.9|1523.6|1520.6|1512.6|1510|823
1584113400000|2020-03-13 15:30:00|1520.8|1517.8|1508.9|1505.9|1523.3|1520.8|1508.6|1505.9|866
1584113700000|2020-03-13 15:35:00|1508.4|1506.4|1502.1|1500.1|1510|1507.2|1502.1|1500.1|861
1584114000000|2020-03-13 15:40:00|1501.9|1499.9|1478.7|1475.7|1502.5|1500.1|1478.2|1475.2|904
1584114300000|2020-03-13 15:45:00|1478.9|1475.9|1473.2|1470.2|1482.4|1479.7|1466.8|1463.8|957
1584114600000|2020-03-13 15:50:00|1473|1470|1484.7|1481.7|1485.8|1482.8|1471|1468|869
1584114900000|2020-03-13 15:55:00|1484.6|1481.6|1478.3|1475.3|1486.2|1483.2|1475.7|1472.7|645
1584115200000|2020-03-13 16:00:00|1478|1475|1477.3|1474.3|1478.8|1475.8|1470.9|1467.9|644
1584115500000|2020-03-13 16:05:00|1477.2|1474.2|1479.9|1476.9|1482.8|1480.2|1475.4|1472.7|788
1584115800000|2020-03-13 16:10:00|1480|1477|1474.4|1471.4|1480.3|1477.3|1472.1|1469.1|724
1584116100000|2020-03-13 16:15:00|1474|1471|1472|1469|1476.7|1473.7|1471.1|1468.1|686
1584116400000|2020-03-13 16:20:00|1471.6|1468.6|1469|1466|1473.6|1470.9|1466.9|1463.9|695
1584116700000|2020-03-13 16:25:00|1468.9|1465.9|1470.2|1467.2|1470.7|1467.7|1462.5|1459.5|790
1584117000000|2020-03-13 16:30:00|1469.7|1466.7|1467.8|1464.8|1472.2|1469.2|1465.4|1462.4|735
1584117300000|2020-03-13 16:35:00|1467.7|1464.7|1460|1457|1468.7|1465.7|1456.8|1453.8|898
1584117600000|2020-03-13 16:40:00|1459.9|1456.9|1455.3|1452.3|1461.4|1458.4|1454.2|1451.2|874
1584117900000|2020-03-13 16:45:00|1455.7|1452|1464.8|1461.8|1467.6|1464.6|1453.2|1449.9|853
1584118200000|2020-03-13 16:50:00|1464.6|1461.6|1470.6|1467.6|1475.2|1472.5|1464.6|1461.6|812
1584118500000|2020-03-13 16:55:00|1470.7|1467.7|1467.2|1464.2|1471.7|1468.7|1466.2|1463.2|729
1584118800000|2020-03-13 17:00:00|1466.4|1464.4|1460.4|1457.4|1469.5|1466.9|1460.2|1457.2|718
1584119100000|2020-03-13 17:05:00|1460.1|1457.1|1461.1|1458|1463.9|1460.9|1457.2|1454.2|766
1584119400000|2020-03-13 17:10:00|1460.6|1457.6|1465.5|1462.5|1466.4|1463.4|1457|1454|729
1584119700000|2020-03-13 17:15:00|1465.7|1462.7|1465.3|1462.3|1467.3|1464.3|1463.9|1461.1|602
1584120000000|2020-03-13 17:20:00|1465.2|1462.2|1453|1450|1466.4|1463.4|1450.1|1447.5|781
1584120300000|2020-03-13 17:25:00|1453.7|1450.7|1449.6|1446.6|1458|1455|1449.1|1446.1|762
1584120600000|2020-03-13 17:30:00|1449.8|1446.8|1452.3|1449.3|1455.9|1452.9|1448.9|1445.9|690
1584120900000|2020-03-13 17:35:00|1451.9|1448.9|1451.3|1448.3|1453.1|1450.1|1447.8|1444.8|597
1584121200000|2020-03-13 17:40:00|1451.1|1448.1|1454.2|1451.2|1456.2|1453.2|1451.1|1448.1|512
1584121500000|2020-03-13 17:45:00|1454.4|1451.4|1455.6|1452.6|1456|1453|1452.2|1449.2|548
1584121800000|2020-03-13 17:50:00|1455.7|1452.7|1454.8|1451.8|1457.2|1454.2|1452.3|1449.4|470
1584122100000|2020-03-13 17:55:00|1454.6|1451.6|1454.2|1451.2|1455.7|1452.8|1452.3|1449.6|397
1584122400000|2020-03-13 18:00:00|1454|1451|1458.2|1455.2|1459.2|1456.2|1452.3|1449.6|582
1584122700000|2020-03-13 18:05:00|1458.3|1455.3|1462.2|1459.2|1463.2|1460.2|1457.2|1454.2|659
1584123000000|2020-03-13 18:10:00|1462.4|1459.4|1459.6|1456.6|1465.4|1462.4|1459.1|1456.1|675
1584123300000|2020-03-13 18:15:00|1459.5|1456.5|1457.4|1454.4|1460.9|1457.9|1457|1454.1|490
1584123600000|2020-03-13 18:20:00|1457.3|1454.3|1456.5|1453.5|1460|1457|1455.3|1452.5|450
1584123900000|2020-03-13 18:25:00|1456.6|1453.6|1454.9|1452.9|1457.3|1454.3|1454.5|1451.7|499
1584124200000|2020-03-13 18:30:00|1455.8|1452.8|1453.1|1450.1|1455.8|1452.8|1450.8|1447.8|574
1584124500000|2020-03-13 18:35:00|1453|1450|1453|1450|1454.6|1451.6|1448.1|1445.1|494
1584124800000|2020-03-13 18:40:00|1453.1|1450.1|1455|1452|1456.3|1453.3|1447.5|1444.8|597
1584125100000|2020-03-13 18:45:00|1455.1|1452.1|1451.5|1448.5|1456.9|1453.9|1450.7|1447.7|458
1584125400000|2020-03-13 18:50:00|1451|1448|1447.2|1444.2|1454.8|1451.8|1446.4|1443.4|502
1584125700000|2020-03-13 18:55:00|1446.8|1443.8|1447.2|1444.2|1452.3|1449.2|1446.4|1443.5|438
1584126000000|2020-03-13 19:00:00|1446.6|1443.6|1453.8|1450.8|1455|1452.3|1445.6|1443|438
1584126300000|2020-03-13 19:05:00|1454.1|1450.7|1452.8|1449.8|1454.9|1452.2|1452.1|1449.2|391
1584126600000|2020-03-13 19:10:00|1452.5|1449.5|1455.8|1452.8|1457.9|1454.9|1450.7|1447.5|379
1584126900000|2020-03-13 19:15:00|1455.9|1452.9|1460.7|1457.7|1461.1|1458.1|1454.9|1451.9|369
1584127200000|2020-03-13 19:20:00|1460.4|1457.4|1457|1454|1462.6|1460|1456.6|1453.6|367
1584127500000|2020-03-13 19:25:00|1456.7|1453.7|1458|1455|1459.3|1456|1455.7|1452.7|374
1584127800000|2020-03-13 19:30:00|1457.8|1454.8|1455.2|1452.2|1458.1|1455.1|1453.8|1450.8|474
1584128100000|2020-03-13 19:35:00|1454.9|1451.9|1458.6|1455.6|1459.6|1456.3|1454.5|1451.5|407
1584128400000|2020-03-13 19:40:00|1458.4|1455.4|1458.9|1455.9|1461.4|1458|1456.9|1453.9|326
1584128700000|2020-03-13 19:45:00|1458.8|1455.8|1450.9|1447.9|1459.3|1456.3|1450.5|1447.5|333
1584129000000|2020-03-13 19:50:00|1451|1448|1459.3|1456.3|1459.3|1456.3|1450.9|1447.9|522
1584129300000|2020-03-13 19:55:00|1458.9|1455.9|1466.4|1463.4|1466.5|1463.5|1457.2|1453.9|469
1584129600000|2020-03-13 20:00:00|1466.9|1463.9|1462.9|1459.9|1467|1464|1461.3|1458.2|388
1584129900000|2020-03-13 20:05:00|1463|1460|1463.9|1460.9|1464.6|1462|1459.8|1456.8|291
1584130200000|2020-03-13 20:10:00|1464.1|1461.1|1462.6|1459.6|1464.8|1461.9|1461.8|1458.8|225
1584130500000|2020-03-13 20:15:00|1462.5|1459.5|1462.6|1459.6|1464.3|1461|1462|1459|179
1584130800000|2020-03-13 20:20:00|1462.7|1459.7|1462.9|1459.9|1464.3|1460.5|1461.6|1458.6|167
1584131100000|2020-03-13 20:25:00|1463.2|1460.1|1464.1|1462.1|1465.3|1462.1|1462.7|1459.7|203
1584131400000|2020-03-13 20:30:00|1464.6|1461.6|1467.2|1464|1467.8|1464.5|1464.2|1461.2|201
1584131700000|2020-03-13 20:35:00|1467.1|1463.9|1471.7|1468.7|1472.4|1469|1466.9|1463.9|234
1584132000000|2020-03-13 20:40:00|1471.6|1468.6|1472.8|1469.8|1473.3|1470|1468.9|1466.2|278
1584132300000|2020-03-13 20:45:00|1472.5|1469.5|1466.9|1463.9|1472.5|1469.5|1466.2|1463.2|256
1584132600000|2020-03-13 20:50:00|1467.1|1464.1|1474.2|1467.1|1474.2|1468.8|1466.2|1463.4|195
1584132900000|2020-03-13 20:55:00|1472.9|1468.6|1475.5|1468|1481.7|1474.2|1471.7|1466.8|333
1584309600000|2020-03-15 22:00:00|1512.9|1503.9|1497.5|1490.7|1517.1|1509.3|1491.2|1484.1|535
1584309900000|2020-03-15 22:05:00|1498.1|1489.4|1511|1506|1511.9|1506|1488.9|1480.7|748
1584310200000|2020-03-15 22:10:00|1512.5|1504|1505.1|1499.6|1517.5|1509.5|1504.3|1496.8|650
1584310500000|2020-03-15 22:15:00|1505.3|1499.5|1507.2|1500.7|1515.2|1508|1502.8|1496.6|525
1584310800000|2020-03-15 22:20:00|1506.9|1500.3|1499.1|1493.9|1510|1503.5|1496.5|1489.1|591
1584311100000|2020-03-15 22:25:00|1498.9|1493.4|1497.2|1491.4|1501|1494.8|1490.2|1483.5|632
1584311400000|2020-03-15 22:30:00|1498.2|1489|1500.1|1495.1|1505.3|1499.3|1496.8|1489|539
1584311700000|2020-03-15 22:35:00|1500.5|1494.4|1485.1|1480.1|1500.8|1495.2|1485.1|1479|454
1584312000000|2020-03-15 22:40:00|1485.3|1480.3|1489.1|1484.1|1491.9|1485.4|1483|1476.1|361
1584312300000|2020-03-15 22:45:00|1489.6|1484|1479.2|1474.2|1489.6|1484.3|1479.1|1473.7|265
1584312600000|2020-03-15 22:50:00|1479.7|1473.8|1482.5|1477.5|1484|1479|1479.2|1473.8|357
1584312900000|2020-03-15 22:55:00|1482.7|1477.7|1482.3|1477.3|1483.8|1478.2|1479.3|1474.4|277
1584313200000|2020-03-15 23:00:00|1482.1|1477.1|1480.4|1475.1|1482.6|1477.7|1478.2|1473.2|248
1584313500000|2020-03-15 23:05:00|1480.3|1475.3|1484.2|1479.2|1484.6|1479.3|1480.3|1475.3|239
1584313800000|2020-03-15 23:10:00|1484.1|1479.1|1485.9|1482.9|1488|1485|1480.7|1477.4|295
1584314100000|2020-03-15 23:15:00|1486.1|1482.8|1487.4|1484.4|1488.6|1485.3|1484.5|1481.5|352
1584314400000|2020-03-15 23:20:00|1487.2|1484.2|1485.3|1482.3|1488.7|1485.7|1483.1|1480|253
1584314700000|2020-03-15 23:25:00|1485.2|1482.2|1483.9|1480.9|1485.7|1482.7|1480.9|1478|296
1584315000000|2020-03-15 23:30:00|1484|1481|1484|1481|1485.6|1482.6|1483.6|1480.6|256
1584315300000|2020-03-15 23:35:00|1483.9|1480.9|1487.5|1484.5|1492.2|1489|1483.5|1480.5|360
1584315600000|2020-03-15 23:40:00|1487.6|1484.6|1488.2|1485.2|1488.5|1485.8|1486|1483|171
1584315900000|2020-03-15 23:45:00|1488.3|1485.3|1487.9|1484.9|1488.7|1486.3|1484.9|1481.9|366
1584316200000|2020-03-15 23:50:00|1488|1485|1479.9|1476.7|1489.8|1486.8|1479.1|1475.6|444
1584316500000|2020-03-15 23:55:00|1480|1476.9|1481.2|1478.2|1482.8|1478.9|1479.1|1476|304
1584316800000|2020-03-16 00:00:00|1480.8|1478.8|1481.4|1478.4|1483|1480|1480.1|1477.2|288
1584317100000|2020-03-16 00:05:00|1481.2|1478.2|1482.2|1479.2|1483.1|1480.1|1480.9|1477.9|232
1584317400000|2020-03-16 00:10:00|1482.4|1479.4|1482.7|1479.7|1483.3|1480|1480.9|1478.2|255
1584317700000|2020-03-16 00:15:00|1482.8|1479.8|1479.7|1476.7|1483|1480.1|1479.2|1476.5|276
1584318000000|2020-03-16 00:20:00|1479.6|1476.6|1481.5|1478.5|1481.5|1478.5|1476.9|1473.9|278
1584318300000|2020-03-16 00:25:00|1481.4|1478.4|1481.8|1478.8|1483.3|1479.9|1480.6|1478.1|245
1584318600000|2020-03-16 00:30:00|1481.5|1478.5|1475.6|1472.6|1481.5|1478.5|1472.8|1469.8|322
1584318900000|2020-03-16 00:35:00|1475.5|1472.5|1472.9|1469.9|1476.2|1473.2|1472.2|1469.2|245
1584319200000|2020-03-16 00:40:00|1473|1470|1465.8|1462.8|1474.3|1471.3|1464|1461|269
1584319500000|2020-03-16 00:45:00|1466|1462.7|1469.8|1466.8|1470.4|1467.4|1466|1462.7|272
1584319800000|2020-03-16 00:50:00|1469.9|1466.9|1467.9|1464.9|1470.5|1467.5|1465.2|1462|309
1584320100000|2020-03-16 00:55:00|1468|1465|1468.1|1465.1|1469.1|1466.1|1465.9|1462.9|219
1584320400000|2020-03-16 01:00:00|1469.8|1466.5|1458.3|1455.3|1475.3|1472.3|1455.4|1451|605
1584320700000|2020-03-16 01:05:00|1458.6|1455.2|1466.8|1463.8|1467|1463.8|1454.4|1451|530
1584321000000|2020-03-16 01:10:00|1466.5|1463.5|1465.7|1462.7|1468.5|1465.5|1464.5|1461.5|429
1584321300000|2020-03-16 01:15:00|1465.3|1462.3|1467|1464|1468.9|1465.9|1464.6|1461.6|288
1584321600000|2020-03-16 01:20:00|1466.9|1463.9|1466.7|1463.7|1469.2|1466.1|1465.6|1463.2|327
1584321900000|2020-03-16 01:25:00|1466.8|1463.8|1462.5|1459.5|1467.2|1464.2|1460.5|1457.5|431
1584322200000|2020-03-16 01:30:00|1463.3|1460.3|1463.1|1460.1|1464.3|1461.4|1461.8|1458.7|314
1584322500000|2020-03-16 01:35:00|1463.4|1460.4|1461.8|1458.8|1463.6|1460.6|1460.9|1457.9|265
1584322800000|2020-03-16 01:40:00|1461.9|1458.9|1462.8|1459.8|1463.9|1460.9|1461.3|1458.3|283
1584323100000|2020-03-16 01:45:00|1462.9|1459.9|1462.6|1459.6|1463|1460|1461|1458|197
1584323400000|2020-03-16 01:50:00|1462.3|1459.3|1464|1461|1464.9|1462|1462.3|1459.3|254
1584323700000|2020-03-16 01:55:00|1464.1|1461.1|1464.5|1461.5|1465.1|1462.1|1463.2|1460.2|161
1584324000000|2020-03-16 02:00:00|1464.4|1461.4|1463.5|1460.5|1465.2|1462.3|1462.6|1460.1|229
1584324300000|2020-03-16 02:05:00|1463.6|1460.6|1463.3|1460.3|1464.6|1461.6|1462.4|1459.9|163
1584324600000|2020-03-16 02:10:00|1463.5|1460.5|1464.7|1461.7|1465.1|1462.5|1462.6|1460.1|164
1584324900000|2020-03-16 02:15:00|1464.8|1461.8|1466.7|1463.7|1467.1|1464.4|1464.1|1461.4|162
1584325200000|2020-03-16 02:20:00|1467|1464|1466.2|1464.2|1467.5|1465|1466|1463.4|164
1584325500000|2020-03-16 02:25:00|1466.8|1463.8|1466.2|1464.2|1467.5|1465.1|1465.8|1463.2|215
1584325800000|2020-03-16 02:30:00|1466.5|1464.5|1467.6|1464.6|1469.3|1466.4|1465.4|1463.2|414
1584326100000|2020-03-16 02:35:00|1467.5|1464.5|1472.2|1470.2|1475.3|1472.8|1467.3|1464.5|502
1584326400000|2020-03-16 02:40:00|1472.6|1469.6|1474.1|1471.1|1475.3|1472.9|1470.7|1468.5|366
1584326700000|2020-03-16 02:45:00|1474|1471|1475.8|1472.8|1478.1|1475.6|1472.8|1470.7|322
1584327000000|2020-03-16 02:50:00|1475.9|1472.9|1476|1473|1476.5|1473.6|1470.7|1468.3|404
1584327300000|2020-03-16 02:55:00|1476.1|1473.1|1473.5|1470.5|1476.3|1473.7|1473.1|1470.2|305
1584327600000|2020-03-16 03:00:00|1473.6|1470.6|1472.6|1469.6|1474.4|1471.4|1470.8|1468.3|327
1584327900000|2020-03-16 03:05:00|1472.7|1469.7|1475|1472|1475.4|1472.4|1472.5|1469.5|194
1584328200000|2020-03-16 03:10:00|1474.5|1471.5|1475.7|1472.7|1475.7|1472.9|1474.2|1471.2|133
1584328500000|2020-03-16 03:15:00|1475.5|1472.5|1476.1|1473.1|1478|1475.1|1474.6|1471.6|260
1584328800000|2020-03-16 03:20:00|1476|1473|1474.6|1471.6|1476.8|1474.1|1472.8|1470.4|272
1584329100000|2020-03-16 03:25:00|1474.5|1471.5|1474.8|1471.8|1475.7|1472.8|1473.3|1470.8|147
1584329400000|2020-03-16 03:30:00|1474.3|1472.3|1475.5|1472.5|1475.9|1473.3|1473.8|1471.2|226
1584329700000|2020-03-16 03:35:00|1475.3|1472.3|1472.9|1470.9|1476.2|1473.2|1472.9|1470.8|165
1584330000000|2020-03-16 03:40:00|1473.2|1471.2|1474.5|1471.5|1475|1472.4|1472.9|1470.3|187
1584330300000|2020-03-16 03:45:00|1473.5|1471|1473.4|1471.4|1474.9|1472.1|1473|1470.5|137
1584330600000|2020-03-16 03:50:00|1473.5|1471.5|1473.6|1471.6|1476.4|1473.7|1473.2|1470.6|178
1584330900000|2020-03-16 03:55:00|1473.8|1471.8|1475|1473|1475.6|1473.1|1473.6|1470.9|131
1584331200000|2020-03-16 04:00:00|1475.1|1473.1|1475.6|1473.6|1476.5|1474.4|1474.5|1472.1|129
1584331500000|2020-03-16 04:05:00|1476.1|1473.1|1474.4|1472.4|1477|1474.3|1474.3|1472.3|158
1584331800000|2020-03-16 04:10:00|1474.7|1471.7|1476|1473|1476.8|1473.8|1473.8|1471.5|133
1584332100000|2020-03-16 04:15:00|1475.9|1472.9|1473.7|1471.7|1475.9|1473.1|1473.6|1471|130
1584332400000|2020-03-16 04:20:00|1473.6|1471.6|1473.5|1470.5|1474.3|1471.6|1471.7|1469.1|259
1584332700000|2020-03-16 04:25:00|1473.7|1470.7|1471.7|1468.7|1474.3|1471.7|1471.2|1468.7|138
1584333000000|2020-03-16 04:30:00|1471.9|1468.9|1470.5|1467.5|1471.9|1468.9|1468.8|1466.3|296
1584333300000|2020-03-16 04:35:00|1470.6|1467.6|1470.1|1468.1|1470.9|1468.4|1468.3|1465.7|167
1584333600000|2020-03-16 04:40:00|1470|1468|1472.2|1469.2|1472.7|1470.4|1470|1467.7|189
1584333900000|2020-03-16 04:45:00|1472.4|1469.4|1474.1|1471.1|1474.7|1472.6|1471|1468.5|265
1584334200000|2020-03-16 04:50:00|1473.4|1471.4|1473|1470|1474.2|1471.7|1472.7|1469.7|112
1584334500000|2020-03-16 04:55:00|1472.5|1470.5|1472.2|1469.2|1474.5|1471.8|1471.4|1469|118
1584334800000|2020-03-16 05:00:00|1472.1|1469.1|1472.2|1469.2|1472.2|1469.6|1470.1|1467.4|211
1584335100000|2020-03-16 05:05:00|1472.1|1469.1|1469.5|1466.5|1472.3|1469.3|1469|1466|190
1584335400000|2020-03-16 05:10:00|1469.4|1466.4|1471.7|1469.7|1472.5|1469.9|1468.6|1465.8|291
1584335700000|2020-03-16 05:15:00|1472.2|1469.2|1470.3|1467.3|1473.4|1470.7|1469.8|1467.2|174
1584336000000|2020-03-16 05:20:00|1470.1|1467.1|1470.6|1467.6|1471.3|1468.8|1468|1465.5|215
1584336300000|2020-03-16 05:25:00|1470.5|1467.5|1469.1|1466.1|1470.8|1468|1468.4|1466.1|157
1584336600000|2020-03-16 05:30:00|1469.2|1466.2|1467.8|1464.8|1469.7|1467.3|1467.3|1464.5|274
1584336900000|2020-03-16 05:35:00|1467.9|1464.9|1469.4|1466.4|1469.7|1466.9|1467.2|1464.6|199
1584337200000|2020-03-16 05:40:00|1469.3|1466.3|1468.8|1466.8|1470|1467.5|1468.4|1465.8|137
1584337500000|2020-03-16 05:45:00|1469|1467|1464.9|1462.9|1469.3|1467|1464.9|1462.5|251
1584337800000|2020-03-16 05:50:00|1465|1463|1466.5|1464.5|1467.3|1465.2|1464.2|1461.8|190
1584338100000|2020-03-16 05:55:00|1467|1464|1466.9|1463.9|1467.8|1465.3|1466.1|1463.6|196
1584338400000|2020-03-16 06:00:00|1466.5|1464.5|1467.9|1464.9|1468.7|1466|1466|1463.4|234
1584338700000|2020-03-16 06:05:00|1468.1|1465.1|1466.8|1464.8|1468.8|1466.4|1466.3|1464|174
1584339000000|2020-03-16 06:10:00|1466.9|1464.9|1465.8|1463.8|1467.7|1465.3|1465.3|1462.8|157
1584339300000|2020-03-16 06:15:00|1465.7|1463.7|1466.2|1464.2|1468.2|1465.9|1465.7|1463.2|186
1584339600000|2020-03-16 06:20:00|1466.5|1463.5|1465.1|1463.1|1466.9|1464.5|1464.9|1462.7|197
1584339900000|2020-03-16 06:25:00|1465|1463|1465.4|1463.4|1466.3|1464.1|1465|1462.4|186
1584340200000|2020-03-16 06:30:00|1466|1463|1463.1|1461.1|1466.3|1463.6|1462.2|1460|185
1584340500000|2020-03-16 06:35:00|1463|1461|1461.8|1459.8|1463.1|1461.1|1461.6|1459.2|208
1584340800000|2020-03-16 06:40:00|1462|1460|1459.6|1457.6|1462.7|1460.2|1459.4|1457.1|150
1584341100000|2020-03-16 06:45:00|1459.7|1457.7|1463.3|1461.3|1463.9|1461.8|1459.3|1457.1|200
1584341400000|2020-03-16 06:50:00|1463.2|1461.2|1459.6|1457.6|1463.9|1461.4|1459.1|1456.6|205
1584341700000|2020-03-16 06:55:00|1459.4|1457.4|1460.9|1457.9|1461.2|1458.7|1458.8|1456.3|189
1584342000000|2020-03-16 07:00:00|1460.8|1457.8|1463.6|1461.6|1464.4|1461.7|1458|1455.5|257
1584342300000|2020-03-16 07:05:00|1463.5|1461.5|1460.2|1458.2|1464.2|1461.6|1459.6|1457.6|280
1584342600000|2020-03-16 07:10:00|1460.3|1458.3|1454.3|1452.3|1460.6|1458.6|1453.9|1451.9|445
1584342900000|2020-03-16 07:15:00|1454.2|1452.2|1450.8|1448.8|1455.8|1453.2|1450.6|1448.2|417
1584343200000|2020-03-16 07:20:00|1451|1449|1449|1447|1451.9|1449.4|1448.6|1446|261
1584343500000|2020-03-16 07:25:00|1449.1|1447.1|1424.7|1421.7|1450.1|1447.5|1424.5|1421.5|595
1584343800000|2020-03-16 07:30:00|1424.1|1421.1|1419.2|1416.2|1431.8|1428.8|1418.1|1415.1|632
1584344100000|2020-03-16 07:35:00|1419.3|1416.3|1410|1407|1420.9|1417.9|1407.7|1404.7|509
1584344400000|2020-03-16 07:40:00|1410.1|1407.1|1411|1409|1412.7|1409.7|1404.6|1401.6|532
1584344700000|2020-03-16 07:45:00|1411.3|1409.3|1411.2|1408.2|1413.2|1410.2|1406.7|1403.8|564
1584345000000|2020-03-16 07:50:00|1410.6|1408.6|1410.6|1407.6|1412.7|1410.2|1409.3|1406.6|311
1584345300000|2020-03-16 07:55:00|1410.9|1407.9|1408.1|1405.1|1412.1|1409.1|1406.8|1404.5|323
1584345600000|2020-03-16 08:00:00|1408.3|1405.3|1408.9|1405.9|1411.1|1408.5|1407.2|1404.7|364
1584345900000|2020-03-16 08:05:00|1409|1406|1401.3|1399.3|1409|1406|1398.7|1395.7|469
1584346200000|2020-03-16 08:10:00|1401.4|1399.4|1411.8|1408.8|1411.9|1409.3|1401.4|1398.6|453
1584346500000|2020-03-16 08:15:00|1411.7|1408.7|1410.9|1407.9|1412.4|1409.6|1409.8|1407.3|285
1584346800000|2020-03-16 08:20:00|1411|1408|1410.6|1407.6|1411.1|1408.7|1406.7|1403.7|318
1584347100000|2020-03-16 08:25:00|1410.3|1407.3|1409.3|1406.3|1410.6|1407.6|1406.5|1403.9|323
1584347400000|2020-03-16 08:30:00|1409.4|1406.4|1409.1|1406.1|1410.3|1407.7|1406.8|1404.3|360
1584347700000|2020-03-16 08:35:00|1409.2|1406.2|1405|1402|1411.5|1408.7|1403.9|1401.3|342
1584348000000|2020-03-16 08:40:00|1404.8|1401.8|1404.9|1401.9|1407.2|1404.3|1404|1401.4|260
1584348300000|2020-03-16 08:45:00|1404.8|1401.8|1404.7|1401.7|1406.3|1403.8|1402.3|1399.9|232
1584348600000|2020-03-16 08:50:00|1404.6|1401.6|1384|1382|1404.7|1402.1|1382.1|1379.6|523
1584348900000|2020-03-16 08:55:00|1383.9|1381.9|1385.3|1382.3|1392.2|1389.6|1383|1380.7|375
1584349200000|2020-03-16 09:00:00|1385.4|1382.4|1375.9|1372.9|1389.7|1386.8|1374.8|1372.3|500
1584349500000|2020-03-16 09:05:00|1375.8|1373.8|1376.6|1374.6|1377.8|1375.2|1368.5|1365.9|446
1584349800000|2020-03-16 09:10:00|1376.5|1373.5|1377.6|1374.6|1379.7|1377.2|1374.2|1371.4|351
1584350100000|2020-03-16 09:15:00|1377.7|1374.7|1360.9|1357.9|1378.7|1376.3|1360.9|1357.9|417
1584350400000|2020-03-16 09:20:00|1360.5|1357.5|1365.5|1362.5|1365.7|1362.7|1351.8|1348.8|556
1584350700000|2020-03-16 09:25:00|1366|1363|1353.6|1350.6|1366.9|1363.9|1353.5|1350.5|423
1584351000000|2020-03-16 09:30:00|1353.5|1350.5|1303.6|1298.6|1355.5|1353|1274.6|1272.6|237
1584351300000|2020-03-16 09:35:00|1303.9|1298.2|1307.8|1303.5|1326.7|1323.7|1283|1279.2|868
1584351600000|2020-03-16 09:40:00|1308.1|1303|1317.2|1311.8|1327.7|1323.3|1304|1299.3|638
1584351900000|2020-03-16 09:45:00|1317.1|1312.3|1317.2|1313.8|1325.4|1321.9|1315.6|1311.3|565
1584352200000|2020-03-16 09:50:00|1316.6|1313.6|1321.6|1315.3|1326|1322.9|1316.6|1312.6|465
1584352500000|2020-03-16 09:55:00|1319.6|1316.6|1324.7|1321.7|1329.6|1325.5|1319.4|1314.9|357
1584352800000|2020-03-16 10:00:00|1324.6|1321.6|1326|1321|1330.5|1327.1|1324.2|1320.2|438
1584353100000|2020-03-16 10:05:00|1325.9|1320.9|1323.7|1320.6|1327.2|1323.4|1316.5|1313.3|533
1584353400000|2020-03-16 10:10:00|1323.5|1320.7|1318.8|1314.4|1325.7|1321.3|1313.9|1309.1|365
1584353700000|2020-03-16 10:15:00|1318.5|1315.5|1318.6|1315.6|1319.7|1316.1|1315.8|1312.5|403
1584354000000|2020-03-16 10:20:00|1318.7|1315.3|1300.7|1297.7|1319.6|1316.6|1295.7|1292.4|570
1584354300000|2020-03-16 10:25:00|1300.8|1297.1|1288.4|1283.4|1304.2|1298.9|1286.8|1283.4|687
1584354600000|2020-03-16 10:30:00|1288.2|1283.7|1287.9|1283.7|1298.7|1293.6|1278.4|1274|769
1584354900000|2020-03-16 10:35:00|1288.7|1283.8|1295.5|1292.5|1297.9|1293.2|1281.6|1275.5|553
1584355200000|2020-03-16 10:40:00|1296.2|1291.2|1297.2|1294.2|1304.1|1299|1294.5|1288.5|487
1584355500000|2020-03-16 10:45:00|1298.2|1293.7|1299.9|1296.3|1305.8|1301.3|1296.2|1291.8|448
1584355800000|2020-03-16 10:50:00|1300.4|1295.9|1298.1|1294.5|1304|1299.5|1294.5|1290.5|531
1584356100000|2020-03-16 10:55:00|1297.4|1294.4|1278.5|1275|1298.2|1294.4|1268.7|1263.7|739
1584356400000|2020-03-16 11:00:00|1278.9|1275.9|1266.5|1263.3|1280.2|1275.9|1256.5|1252.3|760
1584356700000|2020-03-16 11:05:00|1266.8|1263.5|1267.7|1264.7|1272.8|1267.8|1258.4|1253.8|619
1584357000000|2020-03-16 11:10:00|1268.1|1265.1|1279.5|1276.5|1279.5|1276.5|1265.7|1261.8|429
1584357300000|2020-03-16 11:15:00|1279.8|1276.8|1258.1|1255.1|1287.7|1281.9|1255.5|1251.1|520
1584357600000|2020-03-16 11:20:00|1259.5|1255.8|1261.5|1256.1|1266.9|1260.6|1254|1251|518
1584357900000|2020-03-16 11:25:00|1260.5|1257.5|1257.7|1254.7|1268.7|1262.2|1255.3|1251.6|402
1584358200000|2020-03-16 11:30:00|1258.2|1255.2|1208.9|1201.4|1278.4|1270.9|1204.7|1200.2|525
1584358500000|2020-03-16 11:35:00|1208.1|1200.6|1212.5|1207.5|1233.4|1225.9|1196.7|1190.7|880
1584358800000|2020-03-16 11:40:00|1211.5|1206.5|1209.3|1201.8|1223.3|1215.8|1205.6|1200.9|558
1584359100000|2020-03-16 11:45:00|1208.1|1202.8|1194|1187.2|1213.1|1205.6|1181.8|1176.6|733
1584359400000|2020-03-16 11:50:00|1193.3|1187.6|1214.2|1209|1214.2|1209|1193|1187.6|601
1584359700000|2020-03-16 11:55:00|1212.1|1207.7|1215.2|1210.3|1222.7|1215.2|1205|1200|490
1584360000000|2020-03-16 12:00:00|1219.1|1212.2|1249.4|1245.5|1265.3|1257.9|1216.9|1210.5|546
1584360300000|2020-03-16 12:05:00|1250.9|1243.7|1274.7|1269.7|1277.6|1272.8|1248.5|1243.1|895
1584360600000|2020-03-16 12:10:00|1274.4|1271.2|1277.2|1273.8|1291.3|1286.1|1270.8|1265.8|757
1584360900000|2020-03-16 12:15:00|1277.9|1274|1275.3|1270.3|1284.3|1279.1|1266.9|1261.5|637
1584361200000|2020-03-16 12:20:00|1274.8|1271|1261.2|1256.7|1282.4|1277.5|1261.2|1256.7|550
1584361500000|2020-03-16 12:25:00|1261.4|1257.9|1265.5|1260.5|1269.6|1265|1259.2|1255.3|446
1584361800000|2020-03-16 12:30:00|1265.4|1260.4|1279.5|1274.5|1281.9|1276.9|1264.4|1260.1|374
1584362100000|2020-03-16 12:35:00|1279.6|1274.6|1260.9|1255.9|1279.6|1275.4|1259|1255.4|424
1584362400000|2020-03-16 12:40:00|1261.1|1256.1|1248.6|1243.6|1261.1|1257.1|1245|1241.2|384
1584362700000|2020-03-16 12:45:00|1248.1|1243.1|1244|1239|1248.7|1244|1236.9|1232.9|397
1584363000000|2020-03-16 12:50:00|1244.3|1239.3|1230.2|1225.2|1244.3|1239.8|1228.3|1224.3|455
1584363300000|2020-03-16 12:55:00|1229.3|1225.6|1218.5|1214.3|1269.8|1266.6|1134.6|1131.5|312
1584363600000|2020-03-16 13:00:00|1218|1213.8|1232.3|1227.3|1232.3|1227.3|1215.7|1211.6|524
1584363900000|2020-03-16 13:05:00|1231.3|1226.9|1240.3|1235.3|1241.3|1236.3|1224.7|1219.7|519
1584364200000|2020-03-16 13:10:00|1238.8|1235.5|1258.8|1253.8|1260.2|1255.2|1236|1230.9|587
1584364500000|2020-03-16 13:15:00|1259.2|1254.2|1256.2|1251.2|1260.7|1257.7|1251.3|1246.2|606
1584364800000|2020-03-16 13:20:00|1255.2|1252.2|1259.7|1254.7|1260.8|1256.8|1252.9|1248.5|424
1584365100000|2020-03-16 13:25:00|1259.4|1254.4|1270.7|1265.7|1271.7|1267.6|1255.2|1250.2|509
1584365400000|2020-03-16 13:30:00|1271.2|1266.2|1271.8|1266.8|1274.3|1269.3|1255.1|1251|641
1584365700000|2020-03-16 13:35:00|1272.2|1267.2|1261.7|1256.7|1273.3|1268.5|1258.9|1254|611
1584366000000|2020-03-16 13:40:00|1261.8|1256.8|1242.6|1237.6|1262.1|1257.1|1234.1|1229.7|677
1584366300000|2020-03-16 13:45:00|1242.5|1237.5|1249.6|1246.4|1254.8|1250.2|1228.9|1222.6|793
1584366600000|2020-03-16 13:50:00|1250.2|1245.2|1272.4|1268.9|1275|1268.9|1249.9|1245.2|633
1584366900000|2020-03-16 13:55:00|1271.4|1267.8|1266|1261|1275.7|1271.1|1265|1258.2|776
1584367200000|2020-03-16 14:00:00|1265.5|1260.5|1253.6|1248.6|1268|1263|1251.4|1248.1|727
1584367500000|2020-03-16 14:05:00|1253.9|1248.9|1264|1259|1268.7|1264.4|1253|1248.9|786
1584367800000|2020-03-16 14:10:00|1264.7|1259.7|1260.2|1255.2|1269.5|1265.1|1259.3|1255.1|536
1584368100000|2020-03-16 14:15:00|1260.3|1255.3|1263|1258|1263.8|1258.8|1252.8|1249.3|630
1584368400000|2020-03-16 14:20:00|1262.8|1257.8|1280.9|1275.9|1282.8|1277.8|1255|1251|726
1584368700000|2020-03-16 14:25:00|1281|1276|1289.7|1284.7|1290.7|1286.5|1276.4|1271.4|699
1584369000000|2020-03-16 14:30:00|1289.8|1284.8|1299.3|1294.3|1300.1|1296.1|1288.5|1284.8|788
1584369300000|2020-03-16 14:35:00|1299.6|1294.6|1308|1303.8|1313.6|1306.5|1251.2|1243.5|524
1584369600000|2020-03-16 14:40:00|1307.7|1302.7|1313.6|1308.6|1317.2|1313.3|1301.4|1296.3|826
1584369900000|2020-03-16 14:45:00|1313.8|1308.8|1297|1292|1315.4|1311.6|1296.5|1291.9|851
1584370200000|2020-03-16 14:50:00|1296.8|1291.8|1308.6|1305.5|1315.8|1311.4|1293.1|1288.7|871
1584370500000|2020-03-16 14:55:00|1311.1|1306.1|1305.4|1300.4|1313.7|1309.6|1294.7|1290.5|824
1584370800000|2020-03-16 15:00:00|1304.9|1299.9|1288.5|1283.5|1305.2|1300.2|1286.7|1281.8|758
1584371100000|2020-03-16 15:05:00|1288.6|1283.6|1297.6|1292.6|1298.5|1293.5|1283.7|1279.6|703
1584371400000|2020-03-16 15:10:00|1297.4|1292.4|1311.2|1306.2|1313.3|1308.8|1297.4|1292.4|789
1584371700000|2020-03-16 15:15:00|1311.4|1306.4|1323.2|1318.2|1328.2|1323.7|1310.1|1305.5|932
1584372000000|2020-03-16 15:20:00|1323.5|1318.5|1326.5|1321.5|1330.6|1325.6|1316.9|1312.1|884
1584372300000|2020-03-16 15:25:00|1326.6|1321.6|1329|1324|1331.8|1326.8|1319.2|1314.2|851
1584372600000|2020-03-16 15:30:00|1329.1|1324.1|1322.1|1317.1|1330.7|1325.7|1317.5|1313.7|735
1584372900000|2020-03-16 15:35:00|1321.1|1317.8|1313.9|1308.9|1324.5|1320|1312.2|1307.3|659
1584373200000|2020-03-16 15:40:00|1313.8|1308.8|1306.2|1301.2|1315.3|1310.5|1301.1|1296.5|723
1584373500000|2020-03-16 15:45:00|1306.4|1301.4|1291|1286|1306.4|1301.4|1289.9|1286|620
1584373800000|2020-03-16 15:50:00|1291.2|1286.2|1298|1293|1298.5|1294.4|1287.2|1282.8|599
1584374100000|2020-03-16 15:55:00|1297.8|1292.8|1292.3|1287.3|1297.9|1293.6|1286.1|1282.6|511
1584374400000|2020-03-16 16:00:00|1292.5|1287.5|1300.8|1295.8|1301|1296.4|1286.7|1282.4|626
1584374700000|2020-03-16 16:05:00|1300.9|1295.9|1287.3|1282.3|1302.2|1297.6|1283.5|1279.3|768
1584375000000|2020-03-16 16:10:00|1287.4|1282.4|1292.7|1287.7|1305.4|1301.4|1285.2|1280.2|760
1584375300000|2020-03-16 16:15:00|1292.8|1287.8|1291.6|1286.6|1303.6|1298.6|1288.3|1284|715
1584375600000|2020-03-16 16:20:00|1291.4|1286.4|1300.8|1295.8|1304.9|1300.1|1290.2|1285.2|753
1584375900000|2020-03-16 16:25:00|1301|1296|1298.7|1293.7|1310.9|1305.9|1297.2|1293.4|688
1584376200000|2020-03-16 16:30:00|1299|1294|1299.4|1294.4|1304.5|1300.2|1295.1|1290.1|586
1584376500000|2020-03-16 16:35:00|1299.2|1294.2|1306.5|1301.5|1306.5|1302.2|1297.7|1293|585
1584376800000|2020-03-16 16:40:00|1305.7|1300.7|1307.6|1302.6|1310.9|1306.7|1303.8|1299.5|611
1584377100000|2020-03-16 16:45:00|1307.7|1302.7|1311.4|1306.4|1315.3|1311.7|1303.2|1298.5|688
1584377400000|2020-03-16 16:50:00|1311.2|1306.2|1308.8|1303.8|1312.5|1307.5|1304.7|1300.3|640
1584377700000|2020-03-16 16:55:00|1309.1|1304.1|1315.5|1310.5|1317.4|1313.6|1305.7|1300.7|579
1584378000000|2020-03-16 17:00:00|1315.4|1310.4|1320.9|1315.9|1321.9|1318.2|1311.6|1306.6|585
1584378300000|2020-03-16 17:05:00|1320.8|1315.8|1312.8|1310.8|1321.8|1316.8|1308.6|1304.8|609
1584378600000|2020-03-16 17:10:00|1314.2|1309.2|1316.2|1311.2|1322.8|1319.4|1312.6|1308.3|623
1584378900000|2020-03-16 17:15:00|1315.9|1310.9|1288.1|1283.1|1316.1|1311.1|1286|1282.6|777
1584379200000|2020-03-16 17:20:00|1288.4|1283.4|1287.7|1282.7|1292.8|1288.6|1277.5|1273.1|823
1584379500000|2020-03-16 17:25:00|1286.3|1281.3|1269.4|1264.4|1290.1|1285.1|1267.8|1263.3|672
1584379800000|2020-03-16 17:30:00|1269.9|1264.9|1280|1275|1285.5|1281.5|1269.3|1264.9|509
1584380100000|2020-03-16 17:35:00|1280.2|1275.2|1290.1|1285.1|1293|1289|1276.4|1271.4|370
1584380400000|2020-03-16 17:40:00|1289.7|1284.7|1288.7|1283.7|1291.1|1286.1|1284|1279.6|379
1584380700000|2020-03-16 17:45:00|1288.5|1283.5|1295.3|1290.3|1296.3|1292.2|1288.2|1283.3|265
1584381000000|2020-03-16 17:50:00|1295.4|1290.4|1293.7|1288.7|1298.9|1294.5|1293|1288|393
1584381300000|2020-03-16 17:55:00|1293.8|1288.8|1290.9|1285.9|1297.6|1292.6|1290.7|1285.7|327
1584381600000|2020-03-16 18:00:00|1291.3|1286.3|1288.8|1283.8|1293.4|1288.9|1287.5|1283.4|305
1584381900000|2020-03-16 18:05:00|1289.1|1284.1|1287.2|1282.2|1293.6|1288.7|1286.5|1281.5|215
1584382200000|2020-03-16 18:10:00|1287.4|1282.4|1293.8|1288.8|1293.8|1289.1|1286.3|1281.8|224
1584382500000|2020-03-16 18:15:00|1294.1|1289.1|1290.6|1285.6|1295.9|1291|1288.7|1284.3|168
1584382800000|2020-03-16 18:20:00|1290.7|1285.7|1286.8|1281.8|1291|1286|1284.2|1280.4|230
1584383100000|2020-03-16 18:25:00|1287.2|1282.2|1288.9|1283.9|1289.6|1285.4|1285.4|1280.4|167
1584383400000|2020-03-16 18:30:00|1288.8|1283.8|1300|1295|1300|1295|1287.1|1282.1|244
1584383700000|2020-03-16 18:35:00|1300.6|1295.6|1302.7|1297.7|1303.4|1300.2|1296.8|1293|347
1584384000000|2020-03-16 18:40:00|1302.8|1297.8|1304.4|1299.4|1305.2|1301.7|1300.1|1295.9|310
1584384300000|2020-03-16 18:45:00|1304.5|1299.5|1304.4|1299.4|1306|1302.5|1301|1296.3|231
1584384600000|2020-03-16 18:50:00|1303.5|1300|1305.1|1301.6|1312.4|1308.1|1301.4|1297.3|428
1584384900000|2020-03-16 18:55:00|1305.6|1301.5|1305.3|1300.3|1311.2|1306.2|1303.1|1298.1|358
1584385200000|2020-03-16 19:00:00|1305|1300|1302.2|1297.2|1310.4|1305.4|1300.3|1295.3|361
1584385500000|2020-03-16 19:05:00|1302.3|1297.3|1297.7|1292.7|1302.6|1297.6|1296.8|1292.2|451
1584385800000|2020-03-16 19:10:00|1298.4|1293.4|1298|1293|1299.8|1294.8|1295.4|1291|379
1584386100000|2020-03-16 19:15:00|1297.6|1292.6|1293.2|1288.2|1299.8|1294.8|1290.7|1286.9|490
1584386400000|2020-03-16 19:20:00|1293|1288|1293.1|1288.1|1294.2|1289.4|1291.2|1286.2|474
1584386700000|2020-03-16 19:25:00|1292.7|1287.7|1289.4|1284.4|1294.3|1289.3|1289.1|1284.2|400
1584387000000|2020-03-16 19:30:00|1289.2|1284.2|1288.6|1283.6|1290.4|1286.5|1287|1282.9|421
1584387300000|2020-03-16 19:35:00|1288.5|1283.5|1283.2|1278.2|1289|1284.3|1281|1276.4|500
1584387600000|2020-03-16 19:40:00|1282.3|1278.9|1287.5|1282.5|1288|1283.6|1282.2|1278|428
1584387900000|2020-03-16 19:45:00|1287.1|1282.1|1285.9|1280.9|1287.1|1282.1|1284.5|1280|331
1584388200000|2020-03-16 19:50:00|1285.8|1280.8|1282.5|1277.5|1286.5|1282.2|1280.7|1276|401
1584388500000|2020-03-16 19:55:00|1282.4|1277.4|1286.8|1281.8|1287.4|1282.4|1277.7|1272.7|611
1584388800000|2020-03-16 20:00:00|1286.9|1281.9|1283.3|1280|1287.4|1283.1|1281.5|1276.8|371
1584389100000|2020-03-16 20:05:00|1283|1279.9|1280.1|1275.1|1283.8|1279.9|1277.8|1273.1|248
1584389400000|2020-03-16 20:10:00|1280.3|1275.3|1276.9|1271.9|1282.4|1278.1|1275.4|1271|241
1584389700000|2020-03-16 20:15:00|1276|1272.1|1279.2|1274.2|1281.2|1277.1|1276|1271.8|205
1584390000000|2020-03-16 20:20:00|1278.9|1274.4|1277.8|1272.8|1278.9|1274.4|1275.9|1271.1|164
1584390300000|2020-03-16 20:25:00|1277.6|1272.6|1277.2|1272.2|1279.8|1275.5|1276.5|1271.8|197
1584390600000|2020-03-16 20:30:00|1277.5|1272.5|1280.7|1275.7|1281.1|1276.6|1276.2|1272.1|151
1584390900000|2020-03-16 20:35:00|1280.3|1275.3|1283.1|1278.1|1283.5|1279|1278.6|1274.6|157
1584391200000|2020-03-16 20:40:00|1282.6|1278.9|1285.3|1280.3|1287.2|1283.2|1281.1|1276.1|250
1584391500000|2020-03-16 20:45:00|1285.5|1280.5|1287.4|1284.2|1290|1285.7|1284.1|1279.5|171
1584391800000|2020-03-16 20:50:00|1288.5|1283.5|1290.7|1285.7|1293.1|1288.1|1287.5|1283.5|151
1584392100000|2020-03-16 20:55:00|1289.2|1286.2|1294.4|1289.3|1296.6|1290|1289.2|1283.7|280
1584396000000|2020-03-16 22:00:00|1291.2|1283.7|1288.7|1284.5|1291.2|1285.7|1281.6|1275.5|363
1584396300000|2020-03-16 22:05:00|1290.2|1283|1297.1|1292.9|1297.2|1293.2|1288|1281.7|303
1584396600000|2020-03-16 22:10:00|1296.3|1292.4|1298.5|1293.5|1299.7|1295.4|1294.4|1289|354
1584396900000|2020-03-16 22:15:00|1297.5|1294.5|1297.7|1293.5|1299.4|1294.8|1295.6|1291.6|236
1584397200000|2020-03-16 22:20:00|1298.3|1294.6|1293.8|1289.1|1298.7|1294.6|1290.8|1287|281
1584397500000|2020-03-16 22:25:00|1292.7|1287.7|1292.8|1287.8|1294|1289.7|1289.3|1285|226
1584397800000|2020-03-16 22:30:00|1292.7|1287.7|1295|1290|1295.6|1290.6|1292.3|1287.3|168
1584398100000|2020-03-16 22:35:00|1294.7|1289.7|1292.5|1287.5|1294.9|1289.9|1291.7|1286.7|171
1584398400000|2020-03-16 22:40:00|1292.3|1287.3|1293.1|1288.1|1294.2|1289.9|1289.6|1285.4|182
1584398700000|2020-03-16 22:45:00|1292.8|1288.7|1294.8|1290.7|1296.2|1291.7|1292.6|1287.7|173
1584399000000|2020-03-16 22:50:00|1295.3|1290.3|1296.3|1291.3|1296.9|1292.2|1293.9|1289.6|185
1584399300000|2020-03-16 22:55:00|1296.4|1291.4|1297|1292|1297.9|1293.4|1295.6|1290.9|147
1584399600000|2020-03-16 23:00:00|1296.8|1291.8|1299.8|1294.8|1299.9|1295.9|1296.8|1291.8|233
1584399900000|2020-03-16 23:05:00|1299.7|1294.7|1301.2|1296.2|1302.6|1298.2|1298|1293.8|278
1584400200000|2020-03-16 23:10:00|1301.1|1296.1|1303.9|1298.9|1304.3|1299.8|1300.4|1295.5|338
1584400500000|2020-03-16 23:15:00|1303.6|1298.6|1303.4|1298.4|1304.9|1300.3|1300.7|1296.6|233
1584400800000|2020-03-16 23:20:00|1303.3|1298.3|1305.1|1300.1|1306.6|1302.2|1300.9|1297.3|186
1584401100000|2020-03-16 23:25:00|1305.7|1300.7|1305.1|1303.1|1306.8|1303.2|1303|1298.8|191
1584401400000|2020-03-16 23:30:00|1305|1303|1307.6|1302.6|1312.2|1307.2|1305|1301.5|253
1584401700000|2020-03-16 23:35:00|1307.7|1302.7|1305.4|1300.4|1308.6|1305.1|1302.5|1299|212
1584402000000|2020-03-16 23:40:00|1305.5|1300.5|1305.5|1300.5|1305.9|1302|1301.6|1297.5|253
1584402300000|2020-03-16 23:45:00|1304.8|1299.8|1307.7|1302.7|1307.7|1303.6|1302.1|1298.3|238
1584402600000|2020-03-16 23:50:00|1307.6|1302.6|1303.4|1299.8|1307.8|1303.5|1302.8|1299.2|169
1584402900000|2020-03-16 23:55:00|1304.2|1299.2|1304.3|1299.3|1304.8|1301.1|1300.6|1296.7|231
1584403200000|2020-03-17 00:00:00|1303.7|1298.7|1306.6|1301.6|1308.7|1305|1301.5|1297.9|330
1584403500000|2020-03-17 00:05:00|1306.5|1301.5|1304.2|1299.2|1309.7|1306|1302.6|1298.9|345
1584403800000|2020-03-17 00:10:00|1302.6|1300.6|1310.2|1305.2|1310.2|1306.1|1302.6|1299|275
1584404100000|2020-03-17 00:15:00|1310.1|1305.1|1311.9|1306.9|1312.7|1308.8|1309|1304.9|274
1584404400000|2020-03-17 00:20:00|1311.8|1306.8|1313.8|1311.8|1315.5|1311.8|1310.2|1306.6|179
1584404700000|2020-03-17 00:25:00|1313.9|1311.9|1319.4|1314.4|1320.8|1317.2|1313.1|1308.8|408
1584405000000|2020-03-17 00:30:00|1318.1|1316.1|1324.9|1319.9|1326|1322|1315.6|1311.4|460
1584405300000|2020-03-17 00:35:00|1325.1|1320.1|1323.1|1318.1|1327.5|1324.1|1321|1317.2|475
1584405600000|2020-03-17 00:40:00|1323.2|1318.2|1322.6|1317.6|1324.2|1320.2|1320.6|1316.9|308
1584405900000|2020-03-17 00:45:00|1322.5|1317.5|1321.1|1316.1|1322.7|1318.7|1319.3|1315.3|372
1584406200000|2020-03-17 00:50:00|1321.2|1316.2|1322.5|1317.5|1322.9|1318.1|1318.9|1314.9|278
1584406500000|2020-03-17 00:55:00|1322.7|1317.7|1321.8|1316.8|1326.1|1322.1|1318.6|1314.9|513
1584406800000|2020-03-17 01:00:00|1321.9|1316.9|1315.3|1310.3|1324.5|1320.1|1313.7|1309.5|738
1584407100000|2020-03-17 01:05:00|1315.4|1310.4|1297.7|1292.7|1315.7|1311.8|1281.4|1277.3|810
1584407400000|2020-03-17 01:10:00|1297.8|1292.8|1302.3|1297.3|1304.7|1301|1295|1290.8|487
1584407700000|2020-03-17 01:15:00|1302.2|1297.2|1300.2|1295.2|1302.5|1298.9|1297.4|1293.8|344
1584408000000|2020-03-17 01:20:00|1300.3|1295.3|1304.8|1299.8|1305.5|1301.3|1299.6|1295.2|309
1584408300000|2020-03-17 01:25:00|1304.9|1299.9|1304.1|1299.1|1305.5|1301.5|1301|1296|342
1584408600000|2020-03-17 01:30:00|1303.9|1298.9|1305.3|1300.3|1307.1|1303.6|1301.5|1296.6|414
1584408900000|2020-03-17 01:35:00|1305.2|1300.2|1277.8|1272.8|1305.2|1300.2|1275.2|1270.6|701
1584409200000|2020-03-17 01:40:00|1277|1273.3|1277.6|1274.6|1283.1|1279.2|1265.2|1261.1|705
1584409500000|2020-03-17 01:45:00|1277.9|1275.3|1286.7|1281.7|1288.9|1285|1277.9|1275.3|514
1584409800000|2020-03-17 01:50:00|1287.2|1282.2|1280.7|1275.7|1287.2|1282.2|1276.4|1272.1|478
1584410100000|2020-03-17 01:55:00|1279.7|1276.7|1271.6|1268.5|1284.3|1280.1|1271|1267|521
1584410400000|2020-03-17 02:00:00|1272.6|1267.6|1283.9|1278.9|1286.4|1282.6|1272.6|1267.6|395
1584410700000|2020-03-17 02:05:00|1283.8|1278.8|1276.4|1271.4|1284.3|1279.9|1275.8|1271.4|352
1584411000000|2020-03-17 02:10:00|1274.8|1271.5|1277.5|1272.9|1279.1|1273.8|1264.7|1259.8|536
1584411300000|2020-03-17 02:15:00|1277.6|1272.8|1269.6|1264.2|1280.3|1274|1268.2|1263.3|315
1584411600000|2020-03-17 02:20:00|1269.8|1264|1280.5|1277.4|1282.3|1278.7|1268.1|1263.8|417
1584411900000|2020-03-17 02:25:00|1280.9|1277.3|1280.2|1276.5|1282.7|1279|1276.2|1272.3|270
1584412200000|2020-03-17 02:30:00|1280.1|1276.3|1273.4|1269.2|1280.9|1276.6|1269.9|1265.1|431
1584412500000|2020-03-17 02:35:00|1273.8|1268.7|1276.3|1272.8|1281.4|1276|1273|1267.1|317
1584412800000|2020-03-17 02:40:00|1276.8|1272.4|1279.7|1276.4|1281|1276.8|1275.7|1271.6|410
1584413100000|2020-03-17 02:45:00|1279.9|1276.2|1277.5|1274.1|1280.5|1276.5|1276.7|1273.2|237
1584413400000|2020-03-17 02:50:00|1278.1|1274.2|1279.4|1274.4|1281.6|1276.9|1276.5|1272.4|261
1584413700000|2020-03-17 02:55:00|1279.6|1274.6|1278.6|1275.6|1281|1277|1277.5|1273.5|167
1584414000000|2020-03-17 03:00:00|1278.5|1275.5|1273.6|1270.4|1279.5|1275.6|1273.6|1269.4|325
1584414300000|2020-03-17 03:05:00|1274.5|1269.9|1278.7|1275.1|1280|1276.1|1273.6|1269.2|230
1584414600000|2020-03-17 03:10:00|1278.5|1275.4|1274.2|1269.2|1279.6|1275.6|1268.7|1263.7|349
1584414900000|2020-03-17 03:15:00|1273.4|1270.1|1275.3|1272|1279.4|1275.5|1273.4|1269.8|233
1584415200000|2020-03-17 03:20:00|1275.4|1271.9|1278.2|1273.2|1278.4|1274.4|1275|1270.9|118
1584415500000|2020-03-17 03:25:00|1277.3|1274.2|1283.6|1278.6|1283.8|1279.9|1277.3|1273.2|351
1584415800000|2020-03-17 03:30:00|1282.8|1279.4|1289.9|1284.9|1289.9|1285.6|1282.6|1278.1|247
1584416100000|2020-03-17 03:35:00|1288.6|1285|1288.4|1283.4|1289.6|1285.4|1284|1279.9|262
1584416400000|2020-03-17 03:40:00|1287.5|1284.4|1290.6|1285.6|1291.5|1287.4|1286.9|1282|191
1584416700000|2020-03-17 03:45:00|1290.5|1285.5|1288.5|1284.7|1291.4|1287.1|1287.3|1283|209
1584417000000|2020-03-17 03:50:00|1288.7|1284.5|1293.5|1288.5|1293.9|1289.3|1288.3|1284.2|208
1584417300000|2020-03-17 03:55:00|1293.4|1288.4|1293.3|1288.3|1294|1289.5|1290.6|1286.7|136
1584417600000|2020-03-17 04:00:00|1292.7|1289.2|1294.8|1291.1|1299.6|1295.3|1292.5|1288.4|331
1584417900000|2020-03-17 04:05:00|1295.6|1290.6|1293.2|1288.2|1296.8|1292.7|1291.8|1287.4|220
1584418200000|2020-03-17 04:10:00|1293.1|1288.1|1295.6|1290.6|1295.9|1291.5|1292.2|1288|136
1584418500000|2020-03-17 04:15:00|1295.5|1290.5|1294|1291|1297.1|1291.9|1292.5|1288.3|231
1584418800000|2020-03-17 04:20:00|1294.5|1290.3|1292|1288.3|1294.9|1290.9|1291.9|1287.8|132
1584419100000|2020-03-17 04:25:00|1292.8|1287.8|1289.6|1286.2|1292.9|1287.9|1289|1284.4|214
1584419400000|2020-03-17 04:30:00|1289.7|1286.6|1293.1|1289.5|1295.7|1292.3|1289.7|1285.3|200
1584419700000|2020-03-17 04:35:00|1294|1290|1290.8|1286.4|1294|1290|1288.9|1283.9|244
1584420000000|2020-03-17 04:40:00|1290.7|1286.2|1289.7|1286.2|1291.1|1286.8|1288.6|1284.2|145
1584420300000|2020-03-17 04:45:00|1290.5|1286|1290.1|1285.3|1292|1287.3|1289.2|1284.2|200
1584420600000|2020-03-17 04:50:00|1290.4|1285.4|1293.6|1289.6|1294.4|1290.7|1289.6|1285.3|188
1584420900000|2020-03-17 04:55:00|1293.5|1289.5|1292.5|1288.1|1293.8|1290.2|1290.8|1286.8|104
1584421200000|2020-03-17 05:00:00|1292.7|1288.2|1292.4|1287.4|1293.7|1289.8|1290.7|1286.9|171
1584421500000|2020-03-17 05:05:00|1292.3|1287.3|1292.5|1287.5|1293.3|1289.1|1290.3|1285.8|169
1584421800000|2020-03-17 05:10:00|1292.4|1287.4|1288.7|1283.7|1292.4|1288.3|1287.6|1283.4|163
1584422100000|2020-03-17 05:15:00|1288.6|1283.6|1290.2|1285.2|1290.8|1286.5|1286.3|1282.8|140
1584422400000|2020-03-17 05:20:00|1289.8|1285|1289|1285.8|1290.9|1286.8|1286.8|1283.1|158
1584422700000|2020-03-17 05:25:00|1288.9|1285.7|1288|1283|1290|1285.7|1286.4|1282.4|141
1584423000000|2020-03-17 05:30:00|1288.2|1283.2|1280.6|1277.1|1288.9|1284.6|1279.7|1276.1|260
1584423300000|2020-03-17 05:35:00|1281.2|1276.2|1275.6|1270.6|1282.2|1277.3|1274.1|1270.4|374
1584423600000|2020-03-17 05:40:00|1275.5|1270.5|1280|1276.1|1280.9|1276.5|1274.8|1270.4|269
1584423900000|2020-03-17 05:45:00|1280.2|1275.5|1278.6|1273.6|1282.3|1278.2|1276.6|1273|216
1584424200000|2020-03-17 05:50:00|1278.7|1273.7|1276.9|1271.9|1279.6|1275.3|1273.3|1270.1|305
1584424500000|2020-03-17 05:55:00|1277.3|1272.3|1279|1274|1279.2|1275.1|1275.2|1271.1|225
1584424800000|2020-03-17 06:00:00|1278|1274.4|1276.9|1271.9|1279.1|1275.3|1274.3|1270.3|390
1584425100000|2020-03-17 06:05:00|1276.8|1271.8|1279.5|1276.2|1280.4|1276.5|1274.5|1270.5|316
1584425400000|2020-03-17 06:10:00|1279.4|1276.3|1279.3|1275.7|1284.2|1280.1|1272.9|1269.2|509
1584425700000|2020-03-17 06:15:00|1279.2|1275.8|1268|1264.7|1280.4|1276|1266.3|1262|461
1584426000000|2020-03-17 06:20:00|1267.9|1264.8|1273.5|1268.5|1273.9|1270.1|1264.1|1259.9|382
1584426300000|2020-03-17 06:25:00|1273.4|1268.4|1275.3|1270.3|1280.5|1275.8|1272.6|1268.4|298
1584426600000|2020-03-17 06:30:00|1275.4|1270.4|1273.2|1270|1277.5|1273.1|1272.7|1268.5|258
1584426900000|2020-03-17 06:35:00|1274.3|1269.3|1270.2|1267|1274.9|1270.8|1268.6|1263.5|356
1584427200000|2020-03-17 06:40:00|1271|1266.2|1272.9|1268.6|1274.7|1270.6|1270.1|1265.7|194
1584427500000|2020-03-17 06:45:00|1272.7|1268.8|1276.1|1271.1|1277.6|1273.6|1272|1267.9|218
1584427800000|2020-03-17 06:50:00|1275.2|1270.2|1274.2|1269.2|1276.8|1272.7|1273.5|1268.5|197
1584428100000|2020-03-17 06:55:00|1274.1|1269.1|1273.5|1270.5|1277.8|1273.3|1272.3|1268|221
1584428400000|2020-03-17 07:00:00|1273.6|1270.3|1276.5|1271.5|1278.2|1274.1|1273|1269.4|268
1584428700000|2020-03-17 07:05:00|1276.4|1271.4|1279|1274|1279.8|1275.8|1275.3|1271.4|312
1584429000000|2020-03-17 07:10:00|1279.1|1274.1|1287.2|1283|1294.5|1290.3|1276.5|1272.9|479
1584429300000|2020-03-17 07:15:00|1285.9|1282.3|1287.1|1282.5|1292.4|1286.3|1281.6|1277|424
1584429600000|2020-03-17 07:20:00|1286.5|1282.8|1279.9|1275.7|1290.2|1286.4|1279.2|1275|389
1584429900000|2020-03-17 07:25:00|1279.8|1276.1|1269.1|1265.5|1282|1278|1266.9|1262.9|556
1584430200000|2020-03-17 07:30:00|1269.9|1264.9|1269.7|1264.7|1272.1|1268|1265.8|1261.6|492
1584430500000|2020-03-17 07:35:00|1269.5|1264.5|1276.8|1273.7|1278.1|1274.3|1268.5|1264|444
1584430800000|2020-03-17 07:40:00|1276.5|1274.5|1279.9|1274.9|1280|1275.7|1275.1|1270.9|240
1584431100000|2020-03-17 07:45:00|1280|1275|1277.1|1272.1|1280.1|1275.9|1275.9|1271.5|246
1584431400000|2020-03-17 07:50:00|1277|1272|1281|1276|1281.3|1277|1277|1272|238
1584431700000|2020-03-17 07:55:00|1280.2|1276.8|1280.1|1275.1|1282|1277.9|1276.2|1272.1|233
1584432000000|2020-03-17 08:00:00|1280|1275|1273.8|1268.8|1280.1|1276|1272.7|1268.6|267
1584432300000|2020-03-17 08:05:00|1273.4|1268.4|1275.4|1270.4|1276.1|1271.6|1271.6|1267.5|234
1584432600000|2020-03-17 08:10:00|1275.1|1270.1|1270.2|1265.2|1275.4|1271.2|1268.8|1264.7|259
1584432900000|2020-03-17 08:15:00|1270.1|1265.1|1269.8|1264.8|1272.7|1268.7|1268.1|1263.4|275
1584433200000|2020-03-17 08:20:00|1269.6|1264.6|1254.9|1250.3|1270.1|1266.2|1245.1|1240.6|670
1584433500000|2020-03-17 08:25:00|1254.6|1250.6|1259.3|1254.7|1261.2|1256.7|1250.1|1245.8|540
1584433800000|2020-03-17 08:30:00|1259.1|1255.3|1246.7|1242.8|1260.1|1256|1246.1|1241.1|440
1584434100000|2020-03-17 08:35:00|1247.1|1242.6|1237.1|1233.5|1248.6|1243.7|1223.6|1218.9|667
1584434400000|2020-03-17 08:40:00|1237.8|1232.6|1235.9|1230.9|1252.1|1247.1|1234.7|1230.4|636
1584434700000|2020-03-17 08:45:00|1235.6|1230.6|1246.1|1240.7|1247.3|1242.4|1225|1220.9|618
1584435000000|2020-03-17 08:50:00|1246|1240.8|1240.8|1233.9|1246|1241.1|1236|1229.8|488
1584435300000|2020-03-17 08:55:00|1239.9|1235|1228.4|1223.6|1245.9|1240.2|1226.2|1222.1|576
1584435600000|2020-03-17 09:00:00|1228.9|1223.9|1238|1232.2|1242.1|1237.7|1228|1223.4|499
1584435900000|2020-03-17 09:05:00|1237.2|1233.4|1237.1|1231.1|1239.1|1234.5|1229.2|1224.2|407
1584436200000|2020-03-17 09:10:00|1236.3|1231.6|1241.1|1235.8|1244.2|1240.3|1230.2|1225.6|430
1584436500000|2020-03-17 09:15:00|1240.4|1235.9|1237.4|1233.7|1242.6|1238.4|1235.6|1230.6|348
1584436800000|2020-03-17 09:20:00|1237.5|1233.6|1236.9|1231.9|1238.4|1234.1|1229.7|1226|412
1584437100000|2020-03-17 09:25:00|1237|1232|1239.1|1235.8|1240|1235.9|1229.8|1225.4|370
1584437400000|2020-03-17 09:30:00|1240.1|1235.1|1229.3|1224.8|1242|1237.5|1228.5|1224.4|562
1584437700000|2020-03-17 09:35:00|1228.6|1225.5|1231|1226|1237.3|1232.6|1228|1224|527
1584438000000|2020-03-17 09:40:00|1231.1|1226.1|1232.2|1228.9|1236.2|1232.2|1227.9|1223.9|464
1584438300000|2020-03-17 09:45:00|1232.1|1228.1|1231.8|1226.6|1236|1231.5|1228.5|1224.3|487
1584438600000|2020-03-17 09:50:00|1231.4|1226.9|1231.8|1228.5|1232.3|1228.5|1228|1223.8|399
1584438900000|2020-03-17 09:55:00|1231.9|1227.9|1221.4|1216.4|1232.2|1228.5|1218|1214|602
1584439200000|2020-03-17 10:00:00|1220.9|1217.1|1227.2|1224|1230.3|1226|1219|1214.8|536
1584439500000|2020-03-17 10:05:00|1227.4|1223.6|1227.8|1222.8|1228.8|1224.4|1223.4|1219.3|336
1584439800000|2020-03-17 10:10:00|1227.7|1222.7|1228.3|1224.2|1232.3|1227.6|1224.9|1219.5|483
1584440100000|2020-03-17 10:15:00|1228.5|1223.9|1231.5|1227|1235.8|1231.7|1226.7|1222.4|471
1584440400000|2020-03-17 10:20:00|1231.1|1227.3|1233.9|1228.9|1236.4|1232.4|1230.8|1226.7|346
1584440700000|2020-03-17 10:25:00|1233.8|1228.8|1231.1|1227.3|1234|1230|1228.4|1223.4|378
1584441000000|2020-03-17 10:30:00|1230.9|1227.2|1229.3|1224.3|1233.9|1229.8|1225.9|1221.9|306
1584441300000|2020-03-17 10:35:00|1228.3|1225.3|1224.6|1221|1229.6|1225.7|1223.8|1219.1|228
1584441600000|2020-03-17 10:40:00|1224.7|1221.1|1224.9|1219.9|1227.4|1223.1|1223.9|1219.8|276
1584441900000|2020-03-17 10:45:00|1223.8|1221.8|1224.3|1219.3|1225.8|1221.8|1221|1216.7|305
1584442200000|2020-03-17 10:50:00|1223.5|1219.9|1219.2|1215.5|1225.4|1221.1|1219.2|1215.1|394
1584442500000|2020-03-17 10:55:00|1220.2|1215.9|1215.7|1210.7|1221.8|1216.8|1213.8|1210.2|407
1584442800000|2020-03-17 11:00:00|1218.3|1214.6|1221.3|1216.3|1221.8|1217.1|1215.6|1211.6|480
1584443100000|2020-03-17 11:05:00|1221.1|1216.1|1219.8|1214.8|1222.5|1218.1|1217.6|1213.9|311
1584443400000|2020-03-17 11:10:00|1219.9|1214.9|1222|1217|1223.2|1219.2|1218.2|1213.8|323
1584443700000|2020-03-17 11:15:00|1222.5|1217.5|1220.9|1215.9|1222.8|1217.8|1216.2|1212.2|314
1584444000000|2020-03-17 11:20:00|1220.8|1215.8|1220.4|1215.4|1221.3|1216.8|1218.3|1213.6|276
1584444300000|2020-03-17 11:25:00|1220.5|1215.5|1219.4|1214.4|1220.9|1217.4|1217.2|1213|211
1584444600000|2020-03-17 11:30:00|1219.6|1214.6|1217.9|1212.9|1220.9|1215.9|1215.4|1211.3|258
1584444900000|2020-03-17 11:35:00|1218.2|1213.2|1216.8|1213.7|1219.5|1215.4|1214.6|1210.4|266
1584445200000|2020-03-17 11:40:00|1217.7|1213.5|1219.3|1214.3|1221.2|1216.5|1217.6|1212.7|288
1584445500000|2020-03-17 11:45:00|1219.2|1214.2|1220.7|1215.7|1221|1216.1|1218.1|1213.7|221
1584445800000|2020-03-17 11:50:00|1220.3|1215.3|1220.1|1215.1|1221|1216.2|1216.5|1212.5|353
1584446100000|2020-03-17 11:55:00|1220.7|1215.7|1223.5|1218.5|1223.9|1218.9|1218.4|1214.2|314
1584446400000|2020-03-17 12:00:00|1223.3|1218.3|1244|1239|1248.9|1244.2|1223.1|1218.1|726
1584446700000|2020-03-17 12:05:00|1242.5|1239.1|1238.7|1233.7|1243.2|1239.1|1236.5|1231.5|438
1584447000000|2020-03-17 12:10:00|1238.5|1233.5|1236.3|1231.3|1241.2|1236.5|1233.6|1229.3|472
1584447300000|2020-03-17 12:15:00|1235.7|1231.6|1247.8|1242.8|1247.8|1242.9|1234.4|1230.3|370
1584447600000|2020-03-17 12:20:00|1247.7|1242.7|1246.7|1241.7|1252.3|1247.9|1245.1|1240.1|470
1584447900000|2020-03-17 12:25:00|1246.6|1241.6|1254.8|1248.7|1256.6|1251.6|1244.8|1240.5|538
1584448200000|2020-03-17 12:30:00|1254.1|1249.3|1244.4|1239.4|1255.4|1250.4|1239|1234.9|630
1584448500000|2020-03-17 12:35:00|1243.7|1240.1|1237.9|1232.9|1245.5|1240.9|1235.9|1231.4|385
1584448800000|2020-03-17 12:40:00|1237.8|1232.8|1229.4|1224.4|1238.9|1233.9|1227.6|1223.7|495
1584449100000|2020-03-17 12:45:00|1229.2|1224.2|1231.4|1226.4|1232.6|1227.8|1225.4|1221.1|433
1584449400000|2020-03-17 12:50:00|1231.3|1226.3|1235.9|1230.9|1236.5|1232.9|1229.9|1226.3|390
1584449700000|2020-03-17 12:55:00|1235.8|1230.8|1246.2|1241.2|1247|1243.4|1233.9|1230.4|414
1584450000000|2020-03-17 13:00:00|1246.3|1241.3|1239.5|1234.5|1248.3|1243.9|1236.8|1233|485
1584450300000|2020-03-17 13:05:00|1238|1236|1251.8|1246.8|1251.8|1246.9|1237.6|1234|499
1584450600000|2020-03-17 13:10:00|1251.5|1246.5|1241.4|1237.7|1252|1247|1240.4|1235.5|430
1584450900000|2020-03-17 13:15:00|1242|1237|1240.4|1235.4|1242.6|1237.6|1237.2|1232.2|411
1584451200000|2020-03-17 13:20:00|1240.3|1235.3|1237|1232|1241.7|1238|1233.3|1229.9|292
1584451500000|2020-03-17 13:25:00|1237.5|1232.5|1248.9|1243.9|1250.1|1246.3|1236.1|1232.5|396
1584451800000|2020-03-17 13:30:00|1247.7|1245.7|1261.5|1256.5|1269.5|1264.9|1247.6|1243.4|623
1584452100000|2020-03-17 13:35:00|1261.3|1256.3|1251.5|1246.5|1262.6|1258.1|1248.5|1243.5|611
1584452400000|2020-03-17 13:40:00|1250.8|1245.8|1244.1|1239.1|1254.6|1250.2|1243.1|1238.9|575
1584452700000|2020-03-17 13:45:00|1244|1239|1253.3|1250|1255.7|1251.4|1244|1239|609
1584453000000|2020-03-17 13:50:00|1254.1|1249.1|1250.6|1245.6|1255.6|1251|1248.4|1243.4|463
1584453300000|2020-03-17 13:55:00|1250.7|1245.7|1245.6|1240.6|1251.3|1246.6|1244.2|1240.4|504
1584453600000|2020-03-17 14:00:00|1245.5|1240.5|1263.5|1258.5|1264.5|1260.1|1242|1238|639
1584453900000|2020-03-17 14:05:00|1263.6|1258.6|1257.5|1252.5|1264.6|1259.6|1253.8|1249.3|699
1584454200000|2020-03-17 14:10:00|1257.1|1252.1|1262.5|1257.5|1265|1261|1255.7|1251.8|611
1584454500000|2020-03-17 14:15:00|1262.6|1257.6|1258.7|1253.7|1267|1262.6|1257.4|1253.5|634
1584454800000|2020-03-17 14:20:00|1259.6|1254.6|1262.2|1257.2|1267.8|1263.9|1253.9|1249.9|618
1584455100000|2020-03-17 14:25:00|1262.4|1257.4|1266.5|1261.5|1272.1|1268.3|1261.6|1257.4|702
1584455400000|2020-03-17 14:30:00|1266.4|1261.4|1261.8|1256.8|1269.9|1265.9|1259|1254.1|644
1584455700000|2020-03-17 14:35:00|1261.9|1256.9|1261.9|1256.9|1262.6|1258.5|1252.7|1249|624
1584456000000|2020-03-17 14:40:00|1261.8|1256.8|1272.8|1267.8|1273.5|1269.6|1259.3|1255.8|614
1584456300000|2020-03-17 14:45:00|1272.7|1267.7|1292.2|1287.2|1295|1290|1271.9|1267.6|861
1584456600000|2020-03-17 14:50:00|1292.5|1287.5|1286.2|1281.2|1299.9|1294.9|1280|1275|803
1584456900000|2020-03-17 14:55:00|1286.1|1281.1|1292|1287|1294.9|1289.9|1279.4|1275.8|757
1584457200000|2020-03-17 15:00:00|1291.7|1286.7|1295.5|1290.5|1300.8|1296.6|1282.9|1277.9|815
1584457500000|2020-03-17 15:05:00|1295.7|1290.7|1299.9|1294.9|1312|1307.8|1294|1289|816
1584457800000|2020-03-17 15:10:00|1299.8|1294.8|1315.7|1310.7|1320.2|1315.2|1279.7|1272.5|540
1584458100000|2020-03-17 15:15:00|1315.5|1310.5|1303.9|1300.8|1320.1|1315.7|1298.8|1294.2|905
1584458400000|2020-03-17 15:20:00|1305|1300.7|1290|1285|1306.3|1301.9|1287.6|1283.1|780
1584458700000|2020-03-17 15:25:00|1290.1|1285.1|1277.6|1272.6|1293.7|1289|1277.2|1272.2|747
1584459000000|2020-03-17 15:30:00|1277.9|1272.9|1281.3|1276.3|1290.4|1286.1|1276|1271|726
1584459300000|2020-03-17 15:35:00|1280.9|1275.9|1258.7|1253.7|1281|1276.2|1251.5|1246.4|599
1584459600000|2020-03-17 15:40:00|1259.2|1254.2|1257.6|1252.6|1265.2|1260.2|1254.8|1250|661
1584459900000|2020-03-17 15:45:00|1257.4|1252.4|1253.8|1248.8|1258.8|1253.8|1235|1230.2|774
1584460200000|2020-03-17 15:50:00|1253.3|1248.3|1256.4|1251.4|1263.2|1258.3|1250.6|1245.6|671
1584460500000|2020-03-17 15:55:00|1259.5|1254.5|1253.3|1248.3|1260.7|1255.7|1246.7|1241.7|612
1584460800000|2020-03-17 16:00:00|1253.2|1248.2|1267.1|1263|1268.7|1264.9|1249.5|1244.5|769
1584461100000|2020-03-17 16:05:00|1267.2|1262.8|1270.4|1265.4|1276|1271.6|1263.9|1259.6|745
1584461400000|2020-03-17 16:10:00|1270.3|1265.3|1275.1|1270.1|1276.3|1272|1266.7|1262.6|573
1584461700000|2020-03-17 16:15:00|1274.7|1269.7|1260.7|1255.7|1275.1|1270.6|1254.6|1250|607
1584462000000|2020-03-17 16:20:00|1260.6|1255.6|1251.5|1246.5|1261.6|1257.1|1251.5|1246.5|404
1584462300000|2020-03-17 16:25:00|1250.7|1247.5|1252.7|1247.7|1261.5|1257.4|1247.7|1242.9|596
1584462600000|2020-03-17 16:30:00|1252.8|1247.8|1255.9|1250.9|1258.6|1254|1250|1245.5|539
1584462900000|2020-03-17 16:35:00|1255.8|1250.8|1252.8|1247.8|1256.1|1251.8|1250.6|1245.6|547
1584463200000|2020-03-17 16:40:00|1252.7|1247.7|1254.7|1249.7|1255|1250.8|1248|1243.9|632
1584463500000|2020-03-17 16:45:00|1254.9|1249.9|1256.7|1251.7|1259.9|1255.6|1252.2|1248|619
1584463800000|2020-03-17 16:50:00|1256.6|1251.6|1252.7|1247.7|1262.3|1257.3|1251.1|1246.5|698
1584464100000|2020-03-17 16:55:00|1252|1248.8|1249|1244|1255.8|1251.2|1247|1242.8|546
1584464400000|2020-03-17 17:00:00|1248.3|1245|1253.5|1248.5|1257.6|1253.1|1247.3|1242.8|499
1584464700000|2020-03-17 17:05:00|1253.8|1248.8|1254.2|1249.2|1258.3|1253.8|1251.1|1247.6|494
1584465000000|2020-03-17 17:10:00|1254|1249|1254.8|1249.8|1258.5|1254.1|1251.3|1247.6|488
1584465300000|2020-03-17 17:15:00|1255.1|1250.1|1263.5|1260.1|1265.2|1260.9|1253.4|1248.2|618
1584465600000|2020-03-17 17:20:00|1264.5|1259.5|1249.7|1247.7|1265.4|1261.5|1249.7|1245.7|733
1584465900000|2020-03-17 17:25:00|1251.2|1246.2|1251.3|1246.3|1252.7|1248.9|1246|1242.8|472
1584466200000|2020-03-17 17:30:00|1251.1|1246.8|1257.8|1252.8|1258.9|1255.3|1247.9|1243.5|512
1584466500000|2020-03-17 17:35:00|1257.6|1252.9|1254.6|1251.3|1258.9|1255.2|1253.8|1249.3|378
1584466800000|2020-03-17 17:40:00|1255.6|1250.6|1256.5|1251.5|1257.9|1253.3|1253.7|1248.8|342
1584467100000|2020-03-17 17:45:00|1256.4|1251.4|1259|1254|1262.4|1258.2|1253.8|1249.1|413
1584467400000|2020-03-17 17:50:00|1259.6|1254.6|1263.9|1260.9|1266.4|1261.4|1257.9|1254|435
1584467700000|2020-03-17 17:55:00|1264.9|1259.9|1272.5|1269.2|1273.7|1269.4|1264.4|1259.9|483
1584468000000|2020-03-17 18:00:00|1273.4|1268.4|1269.4|1266|1273.5|1269.4|1266.2|1261.6|425
1584468300000|2020-03-17 18:05:00|1269.2|1265.1|1271.9|1266.9|1272.6|1268.7|1265.7|1261|328
1584468600000|2020-03-17 18:10:00|1271.8|1266.8|1271.9|1268.3|1274.1|1269.5|1269.7|1264.8|300
1584468900000|2020-03-17 18:15:00|1271.7|1268.4|1280.1|1275.1|1282|1277.7|1270.7|1266|447
1584469200000|2020-03-17 18:20:00|1279.5|1275.7|1272|1267|1280.4|1276.2|1269.8|1265.7|379
1584469500000|2020-03-17 18:25:00|1272.2|1266.6|1285.2|1280.2|1285.2|1280.2|1271|1266.6|441
1584469800000|2020-03-17 18:30:00|1285|1280|1280.6|1276.8|1285.4|1281.3|1276.9|1271.5|396
1584470100000|2020-03-17 18:35:00|1280.8|1276.6|1278.6|1275.2|1282.1|1278.1|1273.5|1269.3|386
1584470400000|2020-03-17 18:40:00|1278.8|1275|1279.3|1275.7|1282.6|1278|1275.6|1270.4|353
1584470700000|2020-03-17 18:45:00|1279|1275.8|1274.7|1271.2|1283|1277.9|1272.4|1268.3|390
1584471000000|2020-03-17 18:50:00|1274.6|1271.1|1274.7|1271.6|1277.6|1273.2|1269.5|1265.5|446
1584471300000|2020-03-17 18:55:00|1275.8|1270.8|1272.1|1267.3|1275.8|1271.6|1270.7|1266.5|333
1584471600000|2020-03-17 19:00:00|1271.6|1268.2|1264.4|1260.7|1273|1268.4|1261.9|1257.5|532
1584471900000|2020-03-17 19:05:00|1264.1|1261|1268|1263|1270.8|1266.5|1259|1254.5|495
1584472200000|2020-03-17 19:10:00|1268.1|1262.9|1272.3|1267.3|1272.7|1268.6|1267.1|1262.9|420
1584472500000|2020-03-17 19:15:00|1272.2|1267.2|1272.4|1267.4|1273.7|1269.5|1271.3|1267.2|321
1584472800000|2020-03-17 19:20:00|1272.3|1267.3|1269|1265|1272.8|1268.1|1266.8|1262.6|320
1584473100000|2020-03-17 19:25:00|1269.7|1264.7|1269.9|1265.5|1272|1267.2|1267.2|1263.1|288
1584473400000|2020-03-17 19:30:00|1270.3|1265.2|1271.8|1266.8|1273.8|1269.3|1268.5|1263.5|316
1584473700000|2020-03-17 19:35:00|1271.9|1266.9|1275.6|1270.6|1277.8|1272.8|1270.7|1266.4|289
1584474000000|2020-03-17 19:40:00|1275.5|1272|1278.7|1273.7|1280.3|1276.1|1275.1|1270.8|408
1584474300000|2020-03-17 19:45:00|1277.8|1274.6|1276.2|1273.1|1280.1|1276.2|1275.5|1270.9|397
1584474600000|2020-03-17 19:50:00|1276.3|1272.8|1276.6|1271.6|1278.6|1274.2|1271.4|1267.3|421
1584474900000|2020-03-17 19:55:00|1275.9|1270.9|1275.9|1270.9|1276.9|1272|1270.3|1266.1|409
1584475200000|2020-03-17 20:00:00|1275.3|1271.5|1270.7|1267.2|1275.6|1271.7|1270.1|1265.9|256
1584475500000|2020-03-17 20:05:00|1270.8|1267.1|1270.6|1266.7|1271.7|1267.1|1266.3|1262.2|228
1584475800000|2020-03-17 20:10:00|1270.7|1266.5|1264.9|1261.2|1270.7|1266.6|1264.3|1259.8|207
1584476100000|2020-03-17 20:15:00|1266.4|1259.7|1266.4|1262.1|1269.3|1264.6|1265|1259.7|198
1584476400000|2020-03-17 20:20:00|1266.6|1262.5|1268.3|1263.3|1270.4|1265.2|1265.7|1261.5|157
1584476700000|2020-03-17 20:25:00|1268.4|1263.2|1268.1|1263.1|1269.7|1264.4|1265.8|1261.8|132
1584477000000|2020-03-17 20:30:00|1267|1263.9|1266.8|1263.3|1270.4|1265.1|1265.4|1261|186
1584477300000|2020-03-17 20:35:00|1266.7|1263.4|1266|1261.6|1268.4|1263.5|1265.3|1260.1|142
1584477600000|2020-03-17 20:40:00|1266.3|1262.1|1264.8|1261.1|1267.3|1262.9|1263.5|1260.1|135
1584477900000|2020-03-17 20:45:00|1264.5|1261.3|1261.9|1257.1|1265.3|1261.3|1261.4|1257.1|239
1584478200000|2020-03-17 20:50:00|1261.8|1257.6|1264.9|1259.9|1267.1|1261.6|1261.8|1257.1|202
1584478500000|2020-03-17 20:55:00|1265.2|1259.6|1263.5|1258.6|1267.4|1261.9|1263.2|1257.9|209
1584482400000|2020-03-17 22:00:00|1263.4|1259.5|1272.5|1268|1272.9|1268.2|1263|1257|272
1584482700000|2020-03-17 22:05:00|1272.7|1267.8|1271.5|1267.8|1273.2|1268.8|1269.5|1265.7|200
1584483000000|2020-03-17 22:10:00|1271.4|1267.4|1273.4|1268.9|1274.2|1270|1270.9|1266.7|230
1584483300000|2020-03-17 22:15:00|1272.1|1268.8|1271.8|1266.8|1273.2|1268.9|1269.9|1265.9|176
1584483600000|2020-03-17 22:20:00|1271.9|1266.9|1274.1|1269.1|1274.2|1269.9|1270.2|1266.3|130
1584483900000|2020-03-17 22:25:00|1274|1269|1272.2|1267.2|1274.7|1270.5|1271.1|1267.2|201
1584484200000|2020-03-17 22:30:00|1272.1|1267.1|1283.2|1278.2|1283.8|1279.7|1271.6|1267.1|292
1584484500000|2020-03-17 22:35:00|1283.8|1278.8|1291.8|1286.8|1292.7|1288.5|1282.5|1278.6|328
1584484800000|2020-03-17 22:40:00|1291.4|1286.4|1282.1|1277.1|1291.4|1286.5|1278.3|1274.6|254
1584485100000|2020-03-17 22:45:00|1282|1277|1274.8|1269.8|1283.8|1279.9|1272.1|1268.2|305
1584485400000|2020-03-17 22:50:00|1274.9|1269.9|1278.7|1273.7|1279.1|1274.7|1274.3|1269.7|231
1584485700000|2020-03-17 22:55:00|1278.8|1273.8|1275.9|1270.9|1278.8|1274.6|1273.8|1268.8|193
1584486000000|2020-03-17 23:00:00|1276|1271|1278.3|1273.3|1280.5|1276.4|1273.5|1269.9|180
1584486300000|2020-03-17 23:05:00|1278.2|1273.2|1278.4|1273.4|1281.2|1277|1276.7|1272.4|148
1584486600000|2020-03-17 23:10:00|1278.3|1273.3|1278.7|1273.7|1279.6|1275.4|1276.9|1272.6|139
1584486900000|2020-03-17 23:15:00|1278.6|1273.6|1280.8|1275.8|1281.7|1277.3|1277.9|1273.2|132
1584487200000|2020-03-17 23:20:00|1280.7|1275.7|1280|1275|1281.5|1276.5|1278.5|1273.8|130
1584487500000|2020-03-17 23:25:00|1280.2|1275.2|1278.7|1273.7|1281.3|1277.6|1277.9|1273.6|149
1584487800000|2020-03-17 23:30:00|1278.6|1273.6|1279.3|1274.3|1280.6|1276.3|1277.6|1273.6|157
1584488100000|2020-03-17 23:35:00|1279.2|1274.2|1280|1275|1280.4|1275.4|1277.2|1273.5|92
1584488400000|2020-03-17 23:40:00|1280.1|1275.1|1285.4|1280.4|1286.1|1281.9|1279.9|1275|236
1584488700000|2020-03-17 23:45:00|1285.5|1280.5|1282.2|1277.2|1287.4|1283.5|1280.6|1275.8|381
1584489000000|2020-03-17 23:50:00|1281.3|1277.7|1278.5|1273.5|1282.6|1277.7|1276.2|1271.8|273
1584489300000|2020-03-17 23:55:00|1278.4|1273.4|1280.1|1275.1|1280.3|1276.8|1276.9|1272.3|196
1584489600000|2020-03-18 00:00:00|1280.3|1275.3|1279.6|1274.6|1280.3|1276.1|1276.6|1271.6|276
1584489900000|2020-03-18 00:05:00|1279.5|1274.5|1278.7|1273.7|1280|1276.1|1276.5|1272.3|280
1584490200000|2020-03-18 00:10:00|1278.6|1273.6|1278.6|1273.6|1279.6|1275.9|1276.4|1272.8|208
1584490500000|2020-03-18 00:15:00|1278.7|1273.7|1276|1271|1279.5|1275.5|1273.5|1269.7|244
1584490800000|2020-03-18 00:20:00|1276.1|1271.1|1274.9|1269.9|1277.6|1273.5|1273.6|1269.8|209
1584491100000|2020-03-18 00:25:00|1275|1270|1278|1273|1278|1274|1273.6|1269.5|205
1584491400000|2020-03-18 00:30:00|1277.9|1272.9|1285.6|1280.6|1286.6|1282.2|1277.3|1272.9|279
1584491700000|2020-03-18 00:35:00|1285.5|1280.5|1285.5|1280.5|1289.2|1284.8|1284.1|1279.9|302
1584492000000|2020-03-18 00:40:00|1285.3|1280.3|1282.9|1277.9|1286|1281.7|1279.3|1275.2|334
1584492300000|2020-03-18 00:45:00|1281.7|1278.3|1282|1277|1283.4|1279.8|1278.4|1274.5|367
1584492600000|2020-03-18 00:50:00|1282.1|1277.1|1280.2|1275.2|1282.4|1278.4|1278.1|1274|260
1584492900000|2020-03-18 00:55:00|1279|1277|1283.8|1280.1|1292.4|1287.4|1279|1274.7|328
1584493200000|2020-03-18 01:00:00|1284|1280.2|1263.9|1258.9|1286.2|1281.3|1261.1|1257.2|797
1584493500000|2020-03-18 01:05:00|1263.8|1258.8|1265.3|1260.3|1267.4|1262.4|1256.7|1252.8|591
1584493800000|2020-03-18 01:10:00|1265.2|1260.2|1269.8|1264.8|1271.7|1267.8|1263.4|1259.4|438
1584494100000|2020-03-18 01:15:00|1269.6|1264.6|1277.7|1272.7|1278.1|1274.4|1269.5|1264.5|469
1584494400000|2020-03-18 01:20:00|1277.8|1272.8|1275.2|1270.2|1280.9|1277.1|1274.3|1270|442
1584494700000|2020-03-18 01:25:00|1274.8|1269.8|1276.6|1271.6|1279.5|1275.5|1272.7|1268.9|479
1584495000000|2020-03-18 01:30:00|1276.4|1271.4|1281.3|1276.3|1284.7|1280.4|1274.8|1271.1|590
1584495300000|2020-03-18 01:35:00|1281.7|1276.7|1281.1|1276.1|1286.3|1282.4|1279.4|1275.4|666
1584495600000|2020-03-18 01:40:00|1281.2|1276.2|1284.2|1279.2|1287.8|1282.8|1281.1|1276.1|563
1584495900000|2020-03-18 01:45:00|1284|1279|1282.1|1277.1|1287.7|1284|1280.8|1277|561
1584496200000|2020-03-18 01:50:00|1282.6|1277.6|1281|1276|1284|1280.7|1279.4|1275.6|426
1584496500000|2020-03-18 01:55:00|1281.2|1276.2|1277.9|1272.9|1281.8|1278.5|1274.7|1270.2|472
1584496800000|2020-03-18 02:00:00|1278|1273|1278.4|1273.4|1281.5|1277.8|1275.8|1272.3|420
1584497100000|2020-03-18 02:05:00|1278.3|1273.3|1279.6|1274.6|1281.2|1277.3|1276|1272.4|430
1584497400000|2020-03-18 02:10:00|1279.9|1274.9|1279.6|1274.6|1281|1277.3|1277.2|1273.7|392
1584497700000|2020-03-18 02:15:00|1279.8|1274.8|1286.1|1281.1|1286.2|1282.6|1278.1|1274.1|355
1584498000000|2020-03-18 02:20:00|1286.2|1281.2|1281.5|1279.5|1286.2|1282.4|1281.4|1277.8|143
1584498300000|2020-03-18 02:25:00|1282.9|1277.9|1281.7|1276.7|1283|1279.5|1279.8|1275.9|176
1584498600000|2020-03-18 02:30:00|1281.5|1276.5|1278.3|1273.3|1282.1|1278.6|1276.9|1273.2|410
1584498900000|2020-03-18 02:35:00|1278.1|1273.1|1278.7|1273.7|1279.9|1275.8|1275.8|1271.2|423
1584499200000|2020-03-18 02:40:00|1280|1275|1282.2|1277.2|1282.5|1278.9|1277.6|1274.2|309
1584499500000|2020-03-18 02:45:00|1282.1|1277.1|1277.5|1275.5|1282.2|1278.4|1276.2|1272.3|268
1584499800000|2020-03-18 02:50:00|1278.9|1273.9|1279.9|1274.9|1279.9|1276.5|1275.6|1272|259
1584500100000|2020-03-18 02:55:00|1279.8|1274.8|1283.5|1278.5|1284.3|1280.5|1278.1|1274.6|330
1584500400000|2020-03-18 03:00:00|1283.6|1278.6|1281.6|1276.6|1284.5|1280.5|1279.8|1275.4|324
1584500700000|2020-03-18 03:05:00|1281.4|1276.4|1280.5|1275.5|1282.1|1278.6|1279|1275.1|238
1584501000000|2020-03-18 03:10:00|1280.7|1275.7|1280.9|1275.9|1282.7|1279.2|1278.6|1274.6|296
1584501300000|2020-03-18 03:15:00|1280.8|1275.8|1282.9|1277.9|1283.2|1279.7|1279.5|1275.6|218
1584501600000|2020-03-18 03:20:00|1283.1|1278.1|1285.9|1280.9|1290.7|1287.2|1282.3|1278.1|424
1584501900000|2020-03-18 03:25:00|1286|1281|1284.7|1279.7|1287.8|1284.2|1282.3|1278.5|310
1584502200000|2020-03-18 03:30:00|1285|1280|1282.8|1277.8|1285.8|1282|1280.4|1276.9|260
1584502500000|2020-03-18 03:35:00|1282.9|1277.9|1284.3|1279.3|1285.4|1281.8|1281|1277.7|211
1584502800000|2020-03-18 03:40:00|1284.2|1279.2|1286.6|1281.6|1286.8|1283.2|1282.8|1279.1|214
1584503100000|2020-03-18 03:45:00|1286.4|1281.4|1285.5|1283.5|1288.6|1284.9|1284.9|1281.2|204
1584503400000|2020-03-18 03:50:00|1285.4|1283.4|1283.7|1281.7|1287|1283.5|1282.8|1279|127
1584503700000|2020-03-18 03:55:00|1283.9|1281.9|1285.4|1283.4|1287.5|1284|1283.9|1280.2|136
1584504000000|2020-03-18 04:00:00|1285.2|1283.2|1285.3|1280.3|1287.1|1283.6|1283.4|1279.6|170
1584504300000|2020-03-18 04:05:00|1283.7|1281.7|1286.4|1281.4|1287.1|1283.5|1283.4|1279.7|119
1584504600000|2020-03-18 04:10:00|1286.5|1281.5|1284.4|1279.4|1287.1|1283.4|1283.1|1279.1|166
1584504900000|2020-03-18 04:15:00|1284.1|1279.1|1283.5|1278.5|1285.1|1281.7|1282.5|1278.4|119
1584505200000|2020-03-18 04:20:00|1283.6|1278.6|1286.2|1281.2|1286.2|1282.6|1281.9|1278.2|186
1584505500000|2020-03-18 04:25:00|1286|1281|1288.8|1283.8|1289|1284.7|1285|1280.8|134
1584505800000|2020-03-18 04:30:00|1288.7|1283.7|1287.2|1282.2|1290.6|1286.2|1285.6|1281.8|245
1584506100000|2020-03-18 04:35:00|1287.3|1282.3|1283|1278|1287.9|1284.3|1281.4|1277.7|185
1584506400000|2020-03-18 04:40:00|1282.9|1277.9|1283|1278|1284|1280.2|1280.1|1276.2|205
1584506700000|2020-03-18 04:45:00|1282|1280|1284.4|1279.4|1284.5|1280.8|1281.2|1277.1|180
1584507000000|2020-03-18 04:50:00|1284.9|1279.9|1282|1279|1285.9|1282.1|1280.7|1276.9|234
1584507300000|2020-03-18 04:55:00|1283.3|1278.3|1283.3|1278.3|1283.8|1280.4|1280.6|1276.9|184
1584507600000|2020-03-18 05:00:00|1283.5|1278.5|1284.3|1279.3|1286|1282.1|1281.4|1277.7|210
1584507900000|2020-03-18 05:05:00|1283.1|1281.1|1287.9|1282.9|1288.1|1284.6|1283.1|1279.4|189
1584508200000|2020-03-18 05:10:00|1287.8|1282.8|1286|1281|1288.2|1284.2|1284.7|1280.9|125
1584508500000|2020-03-18 05:15:00|1286.1|1281.1|1282.9|1277.9|1286.1|1282.3|1281.7|1277.2|240
1584508800000|2020-03-18 05:20:00|1283|1278|1285.1|1280.1|1285.9|1281.5|1281.1|1277.1|154
1584509100000|2020-03-18 05:25:00|1285.2|1280.2|1281.4|1276.4|1285.2|1281.4|1279.7|1275.6|180
1584509400000|2020-03-18 05:30:00|1281.6|1276.6|1268.9|1263.9|1281.7|1278.4|1268.6|1263.9|589
1584509700000|2020-03-18 05:35:00|1268.8|1263.8|1265.2|1260.2|1269.9|1266.4|1260.5|1255.9|577
1584510000000|2020-03-18 05:40:00|1265.6|1260.6|1267.6|1262.6|1270.2|1266.5|1264.1|1260|434
1584510300000|2020-03-18 05:45:00|1267.5|1262.5|1251.9|1246.9|1267.5|1263.3|1245.8|1240.9|676
1584510600000|2020-03-18 05:50:00|1252|1247|1245.8|1241.8|1253.1|1248.2|1226.2|1221.2|921
1584510900000|2020-03-18 05:55:00|1246.2|1241.2|1257.4|1253.9|1260.2|1256.7|1241.4|1235.7|778
1584511200000|2020-03-18 06:00:00|1257.3|1253.2|1253.2|1248.2|1259|1255|1247.8|1243.1|640
1584511500000|2020-03-18 06:05:00|1253.5|1248.5|1250.9|1245.9|1254.5|1249.7|1247.9|1243.7|554
1584511800000|2020-03-18 06:10:00|1251|1246|1246|1241|1253.1|1248.1|1244.1|1239.2|525
1584512100000|2020-03-18 06:15:00|1245.7|1240.7|1252.1|1248.4|1254.5|1250.6|1243.9|1239.6|506
1584512400000|2020-03-18 06:20:00|1251.9|1248.3|1250.3|1245.3|1252.2|1248.6|1247.9|1243.1|444
1584512700000|2020-03-18 06:25:00|1250.1|1245.1|1244.5|1241.1|1250.3|1246|1241.4|1237.4|502
1584513000000|2020-03-18 06:30:00|1244.8|1241.4|1252|1247|1253.2|1249.2|1244.8|1240.7|478
1584513300000|2020-03-18 06:35:00|1251.9|1246.9|1245.2|1240.2|1252.7|1247.9|1242.6|1237.3|377
1584513600000|2020-03-18 06:40:00|1244.9|1239.9|1251|1246|1251|1246.3|1239.2|1234.8|493
1584513900000|2020-03-18 06:45:00|1251.2|1246.2|1244.7|1239.7|1252.3|1248.6|1242.1|1237.9|335
1584514200000|2020-03-18 06:50:00|1244.6|1239.6|1247.5|1242.5|1252.6|1248.3|1244.5|1239.5|400
1584514500000|2020-03-18 06:55:00|1247.4|1242.4|1246.6|1243.6|1249.1|1244.4|1242.8|1239|398
1584514800000|2020-03-18 07:00:00|1247.6|1242.6|1247.5|1244.3|1251.3|1247|1244.7|1238.7|355
1584515100000|2020-03-18 07:05:00|1247.6|1244.2|1250.2|1245.2|1250.8|1247|1247.2|1243|217
1584515400000|2020-03-18 07:10:00|1250|1245|1267.1|1263.4|1274.1|1269.6|1248.7|1244.7|619
1584515700000|2020-03-18 07:15:00|1267.7|1262.9|1257.3|1252.9|1271.9|1267.6|1255.9|1251.9|545
1584516000000|2020-03-18 07:20:00|1256.6|1252.7|1258.1|1253.1|1260.4|1255.8|1255.4|1251.4|267
1584516300000|2020-03-18 07:25:00|1258.3|1253.3|1258.1|1254.9|1259.5|1255.9|1255|1250.9|234
1584516600000|2020-03-18 07:30:00|1259|1254|1257.9|1254.2|1260.6|1256.5|1251|1246.4|431
1584516900000|2020-03-18 07:35:00|1257.8|1254.1|1254.2|1249.2|1258.7|1254.7|1249.7|1245.3|346
1584517200000|2020-03-18 07:40:00|1253.4|1250|1238.6|1233.6|1254.2|1250.1|1234.5|1230.3|589
1584517500000|2020-03-18 07:45:00|1238.5|1233.5|1241.7|1238.3|1247.1|1242.6|1236.3|1231.9|517
1584517800000|2020-03-18 07:50:00|1241.9|1238|1248.3|1245|1252.1|1248.3|1241.1|1235.5|468
1584518100000|2020-03-18 07:55:00|1248.5|1244.8|1244|1238.8|1248.6|1245|1240.5|1236.1|407
1584518400000|2020-03-18 08:00:00|1243.8|1239.3|1252.7|1248.6|1255.1|1250.4|1240.6|1236.3|431
1584518700000|2020-03-18 08:05:00|1253.3|1248.4|1251.2|1247.5|1254.5|1251.1|1248.6|1244.4|389
1584519000000|2020-03-18 08:10:00|1252.3|1247.3|1247.2|1244|1256.3|1252.3|1244.4|1240.3|522
1584519300000|2020-03-18 08:15:00|1247.4|1243.9|1246.2|1240.4|1248.5|1244|1237|1232.5|575
1584519600000|2020-03-18 08:20:00|1245.5|1240.7|1247.2|1241.3|1250.7|1246.1|1242.1|1237.1|391
1584519900000|2020-03-18 08:25:00|1246.8|1241.7|1244.2|1240.1|1247.3|1243.2|1238.1|1234.6|414
1584520200000|2020-03-18 08:30:00|1244.1|1240.2|1245.5|1242.2|1246.4|1242.2|1240.6|1236.2|382
1584520500000|2020-03-18 08:35:00|1245.4|1242.3|1244.6|1241.4|1246.5|1242.4|1238.9|1234.8|307
1584520800000|2020-03-18 08:40:00|1245.5|1240.5|1249.7|1244.7|1250.5|1246.3|1240|1236|369
1584521100000|2020-03-18 08:45:00|1249.6|1244.6|1242.5|1237.5|1249.8|1245.6|1241.6|1236.6|400
1584521400000|2020-03-18 08:50:00|1242.6|1237.6|1235.3|1232.2|1243.7|1239.8|1232.5|1228.3|494
1584521700000|2020-03-18 08:55:00|1235.4|1231.7|1239|1234|1239.1|1234.7|1230.7|1226.7|456
1584522000000|2020-03-18 09:00:00|1239.1|1234.1|1241.9|1238.1|1244.2|1239.8|1235.8|1231.3|439
1584522300000|2020-03-18 09:05:00|1242|1238|1240.9|1237.2|1245.1|1240.9|1239.3|1234.8|423
1584522600000|2020-03-18 09:10:00|1240.4|1237|1241.6|1238.2|1244.1|1240.1|1237.6|1233.7|340
1584522900000|2020-03-18 09:15:00|1241.5|1237.4|1243.9|1238.9|1244.2|1240.2|1240.4|1235|248
1584523200000|2020-03-18 09:20:00|1242.9|1239.9|1247.4|1242.4|1249|1245.1|1242.8|1238.6|314
1584523500000|2020-03-18 09:25:00|1247.5|1242.5|1238.6|1234.3|1247.9|1243.9|1237.4|1232.6|367
1584523800000|2020-03-18 09:30:00|1238.7|1234.4|1235.5|1230.5|1241.1|1237.5|1231.3|1227.7|407
1584524100000|2020-03-18 09:35:00|1234.8|1231.3|1234.6|1231.6|1236|1232|1223.1|1218.7|615
1584524400000|2020-03-18 09:40:00|1234.5|1231.2|1242.9|1238.9|1246.2|1241.6|1233.2|1229.4|535
1584524700000|2020-03-18 09:45:00|1242.8|1238.8|1240.7|1235.7|1244.5|1239.5|1238.8|1234.8|365
1584525000000|2020-03-18 09:50:00|1239.7|1236.6|1242.4|1237.4|1245|1241|1237.9|1233.5|396
1584525300000|2020-03-18 09:55:00|1242.1|1237.1|1241.8|1238.6|1245.8|1240.6|1240.6|1236.9|329
1584525600000|2020-03-18 10:00:00|1241.7|1238.7|1245.4|1242.1|1255.2|1250.4|1241.6|1237.7|498
1584525900000|2020-03-18 10:05:00|1245.7|1241.7|1247.7|1242.7|1249.1|1245.2|1244.5|1240.4|329
1584526200000|2020-03-18 10:10:00|1247.5|1242.2|1257.8|1254.4|1268.7|1264.2|1245.5|1241|572
1584526500000|2020-03-18 10:15:00|1258.5|1254.1|1246.7|1241.7|1260|1254.5|1245.6|1241.7|601
1584526800000|2020-03-18 10:20:00|1246.2|1243|1249.3|1246.2|1255.8|1251.8|1246|1242.1|476
1584527100000|2020-03-18 10:25:00|1249.7|1245.9|1251.5|1246.6|1253.7|1249.7|1244.5|1240.7|371
1584527400000|2020-03-18 10:30:00|1252.1|1245.8|1241.8|1237.4|1252.4|1247.6|1240.3|1235.7|383
1584527700000|2020-03-18 10:35:00|1240.8|1237.5|1243.8|1238.7|1245.2|1239.7|1234.5|1229.7|441
1584528000000|2020-03-18 10:40:00|1242.5|1239.4|1246.3|1243|1250.1|1244.3|1241.3|1237.2|408
1584528300000|2020-03-18 10:45:00|1245.9|1242.9|1244.5|1239.8|1246.1|1243|1240.2|1236|335
1584528600000|2020-03-18 10:50:00|1244.4|1239.6|1244.8|1241.3|1246.4|1242.5|1241.5|1236.7|283
1584528900000|2020-03-18 10:55:00|1245|1241.4|1242.2|1236.8|1246|1241.9|1240.3|1235.3|357
1584529200000|2020-03-18 11:00:00|1240.8|1237.4|1243.3|1240.3|1245.6|1241.8|1240.2|1235.1|297
1584529500000|2020-03-18 11:05:00|1244|1238.2|1239.1|1234.1|1245.2|1241.4|1237.6|1233.1|367
1584529800000|2020-03-18 11:10:00|1239|1234|1237.8|1232.8|1240.1|1236.4|1233.3|1228.3|412
1584530100000|2020-03-18 11:15:00|1237.7|1232.7|1237.7|1232.9|1240.6|1236.6|1232.3|1228|422
1584530400000|2020-03-18 11:20:00|1237.6|1232.4|1238.6|1235.3|1243.2|1238.9|1235.8|1230.7|479
1584530700000|2020-03-18 11:25:00|1238.9|1235.4|1239|1235.8|1241.3|1238.1|1235.2|1230.7|414
1584531000000|2020-03-18 11:30:00|1240.8|1235.5|1247.1|1243.2|1251.2|1247|1236.8|1232.8|546
1584531300000|2020-03-18 11:35:00|1247.4|1242.8|1242.7|1239.1|1247.4|1244.1|1239.9|1235.1|397
1584531600000|2020-03-18 11:40:00|1243.4|1238.4|1240.5|1235.5|1243.9|1239.9|1238.3|1233.9|230
1584531900000|2020-03-18 11:45:00|1240.8|1235.8|1244.6|1241.2|1245.4|1241.4|1238.5|1234.1|302
1584532200000|2020-03-18 11:50:00|1245.2|1240.6|1249.8|1246|1250.8|1246.4|1241.1|1236.9|453
1584532500000|2020-03-18 11:55:00|1249.9|1246.4|1245.9|1242.7|1253.1|1248.3|1242.8|1238.1|721
1584532800000|2020-03-18 12:00:00|1246.8|1241.8|1250.3|1245.3|1256|1252.1|1235.8|1231|868
1584533100000|2020-03-18 12:05:00|1250.5|1245.5|1236.7|1231.9|1265.8|1261.7|1234.7|1230.8|915
1584533400000|2020-03-18 12:10:00|1236.6|1232.1|1242.7|1237.7|1245.5|1241.4|1232.2|1228.3|820
1584533700000|2020-03-18 12:15:00|1242.1|1238.6|1236.3|1231.3|1243.8|1239.9|1235.2|1230.4|629
1584534000000|2020-03-18 12:20:00|1236.2|1231.2|1206.7|1201.3|1236.8|1232|1172.4|1167.4|698
1584534300000|2020-03-18 12:25:00|1208.4|1203.4|1226.4|1215.3|1228.2|1218.3|1196.5|1190.6|1152
1584534600000|2020-03-18 12:30:00|1225.8|1215.9|1227.1|1218.4|1263.8|1254.8|1223|1212.2|623
1584534900000|2020-03-18 12:35:00|1225.4|1219.9|1214.4|1209.6|1232.3|1226.7|1212.5|1208.3|825
1584535200000|2020-03-18 12:40:00|1216.2|1209.1|1215.6|1208.2|1220.9|1215.5|1203|1197.1|879
1584535500000|2020-03-18 12:45:00|1214.8|1209.1|1221.9|1215.5|1228.9|1224|1207.2|1202|687
1584535800000|2020-03-18 12:50:00|1220.3|1215.7|1221.4|1217.1|1228|1222.4|1217.9|1213.5|629
1584536100000|2020-03-18 12:55:00|1221.5|1217.5|1213.5|1208.5|1224.7|1218.8|1202.3|1197.4|711
1584536400000|2020-03-18 13:00:00|1212.3|1207.3|1213.9|1208.1|1221.5|1217.4|1201.5|1197.5|749
1584536700000|2020-03-18 13:05:00|1215.2|1206.9|1211.3|1207.4|1220.3|1215|1204.8|1201.2|722
1584537000000|2020-03-18 13:10:00|1213.7|1204.3|1218|1213|1220.3|1214.8|1206.6|1201.7|612
1584537300000|2020-03-18 13:15:00|1218.3|1213.3|1216.5|1211.5|1218.3|1214.2|1208.4|1204|582
1584537600000|2020-03-18 13:20:00|1216.6|1211.6|1217.4|1213.7|1218.7|1213.9|1208|1203.6|584
1584537900000|2020-03-18 13:25:00|1217.5|1213.5|1225.4|1220.9|1226.9|1222.5|1215.3|1210|654
1584538200000|2020-03-18 13:30:00|1227.5|1222.5|1216.2|1211.2|1233.2|1228|1212.7|1208.8|741
1584538500000|2020-03-18 13:35:00|1216.1|1211.1|1226.2|1221.2|1227|1222.9|1206.4|1201.9|811
1584538800000|2020-03-18 13:40:00|1226.8|1220.4|1222.4|1217.4|1229.1|1225.3|1216.7|1212.9|744
1584539100000|2020-03-18 13:45:00|1223|1218|1215.9|1212.2|1223|1218.5|1211.1|1206.8|737
1584539400000|2020-03-18 13:50:00|1216.3|1211.3|1229|1225.9|1231.7|1227.5|1214.2|1210.2|626
1584539700000|2020-03-18 13:55:00|1230.2|1225.2|1221.3|1219.3|1232.4|1228.7|1220.5|1216.3|767
1584540000000|2020-03-18 14:00:00|1222.6|1217|1227.8|1224.4|1230.7|1226.1|1217.5|1212.7|680
1584540300000|2020-03-18 14:05:00|1228.1|1223.1|1224.7|1221.1|1243.5|1239.2|1223.4|1218.8|979
1584540600000|2020-03-18 14:10:00|1225|1221.3|1227.9|1224.3|1232|1227.8|1223.2|1219.4|711
1584540900000|2020-03-18 14:15:00|1227.7|1222.7|1230.8|1225.8|1235.1|1230.9|1222.2|1217.7|836
1584541200000|2020-03-18 14:20:00|1230.2|1225.9|1225.4|1220.4|1230.5|1226.4|1220|1215.2|724
1584541500000|2020-03-18 14:25:00|1225.3|1220.3|1228.4|1225|1232.5|1227.7|1221.2|1217.5|627
1584541800000|2020-03-18 14:30:00|1228.3|1224.9|1231.5|1226.5|1236.6|1231.9|1226.3|1222.5|732
1584542100000|2020-03-18 14:35:00|1231.7|1226.7|1230|1225|1233.9|1229.7|1224.7|1220.4|683
1584542400000|2020-03-18 14:40:00|1230.6|1225.6|1224.4|1219.4|1230.6|1226.8|1217.7|1213.1|741
1584542700000|2020-03-18 14:45:00|1224.2|1219.2|1222.3|1219.2|1230.5|1226.2|1218.1|1214.5|699
1584543000000|2020-03-18 14:50:00|1223.2|1218.2|1216.8|1211.8|1224.8|1220.1|1209.8|1204.9|706
1584543300000|2020-03-18 14:55:00|1215.9|1212.4|1213.4|1208.4|1220.3|1216|1210.7|1207|635
1584543600000|2020-03-18 15:00:00|1213.5|1208.5|1199.3|1194.3|1215.8|1211.7|1196.2|1191.9|766
1584543900000|2020-03-18 15:05:00|1199|1194|1206.5|1201.5|1211.3|1206.8|1190.8|1186.4|924
1584544200000|2020-03-18 15:10:00|1206.6|1201.6|1205.9|1200.9|1210.2|1206.1|1202.9|1198.8|643
1584544500000|2020-03-18 15:15:00|1206.1|1201.1|1210.7|1205.7|1212.4|1208.5|1200.9|1196.2|795
1584544800000|2020-03-18 15:20:00|1209.9|1206.5|1208.4|1203.4|1214.5|1210.5|1206.3|1202.7|712
1584545100000|2020-03-18 15:25:00|1208.3|1203.3|1211.2|1206.2|1212.3|1209|1205|1200|671
1584545400000|2020-03-18 15:30:00|1211.3|1206.3|1214.2|1209.2|1216.7|1211.7|1205.4|1201.5|730
1584545700000|2020-03-18 15:35:00|1213.9|1208.9|1206.3|1201.3|1216.5|1211.5|1203|1199.3|736
1584546000000|2020-03-18 15:40:00|1206|1201|1209.2|1204.2|1215|1211.3|1203.4|1199.3|751
1584546300000|2020-03-18 15:45:00|1207.8|1202.8|1206.1|1201.1|1209.5|1206|1201.3|1197.6|720
1584546600000|2020-03-18 15:50:00|1206.2|1201.2|1208.5|1203.5|1212.5|1208.8|1205.5|1200.8|696
1584546900000|2020-03-18 15:55:00|1208.6|1203.6|1214.4|1209.4|1215.5|1212.1|1207.2|1202.2|663
1584547200000|2020-03-18 16:00:00|1214.7|1209.7|1206.6|1201.6|1214.7|1210.3|1204.6|1200.8|674
1584547500000|2020-03-18 16:05:00|1206.5|1201.5|1209.7|1204.7|1218.6|1213.6|1203.7|1199.6|703
1584547800000|2020-03-18 16:10:00|1209.6|1204.6|1204.9|1199.9|1213.5|1208.5|1204.3|1199.8|507
1584548100000|2020-03-18 16:15:00|1205|1200|1199.7|1194.7|1205.5|1202.1|1196|1191|732
1584548400000|2020-03-18 16:20:00|1199.9|1194.9|1201|1196|1205.7|1201.4|1198.3|1193.5|714
1584548700000|2020-03-18 16:25:00|1201.2|1195.8|1201.8|1196.8|1202.8|1198.2|1196.4|1192.2|593
1584549000000|2020-03-18 16:30:00|1201.9|1196.9|1199.1|1194.1|1205.4|1202|1195.9|1191.4|659
1584549300000|2020-03-18 16:35:00|1199.7|1194.7|1195.1|1190.1|1199.9|1194.9|1192.2|1187.2|658
1584549600000|2020-03-18 16:40:00|1195|1190|1197.7|1192.7|1197.7|1193.6|1192|1187.1|549
1584549900000|2020-03-18 16:45:00|1197.5|1192.5|1191.3|1186.3|1198.1|1193.1|1189.4|1184.9|504
1584550200000|2020-03-18 16:50:00|1191.4|1186.4|1185.2|1180.2|1192.9|1187.9|1183.9|1180.2|626
1584550500000|2020-03-18 16:55:00|1185.4|1180.4|1187.2|1182.2|1192.8|1189.2|1182.9|1179.4|626
1584550800000|2020-03-18 17:00:00|1187.1|1182.1|1182.8|1177.8|1187.2|1182.7|1180.6|1176.6|586
1584551100000|2020-03-18 17:05:00|1182.3|1177.3|1180.3|1177.1|1184.4|1180.4|1173|1168.2|744
1584551400000|2020-03-18 17:10:00|1181.9|1176.9|1176|1171|1182.7|1178.1|1175|1170.1|736
1584551700000|2020-03-18 17:15:00|1176.2|1171.2|1185.6|1180.6|1190.4|1183.2|1175|1170.4|777
1584552000000|2020-03-18 17:20:00|1185.5|1180.5|1182.7|1177.7|1191.8|1185.5|1177.2|1172.2|817
1584552300000|2020-03-18 17:25:00|1182.6|1177.6|1175.3|1170.3|1191.2|1184|1174.2|1169.2|799
1584552600000|2020-03-18 17:30:00|1175.2|1170.2|1172.4|1167.4|1181.4|1174.2|1169.6|1164.6|769
1584552900000|2020-03-18 17:35:00|1173|1167|1176.3|1171.3|1180.5|1175.3|1166.4|1161.4|646
1584553200000|2020-03-18 17:40:00|1176.2|1171.2|1188.6|1183.6|1191.9|1187.5|1171.9|1167|738
1584553500000|2020-03-18 17:45:00|1188.9|1183.9|1189.6|1184.6|1193.7|1188.8|1183.3|1178.1|567
1584553800000|2020-03-18 17:50:00|1189.8|1184.8|1188.3|1183.3|1195.1|1190.2|1185.4|1180.4|610
1584554100000|2020-03-18 17:55:00|1188.7|1183.7|1186.7|1182.6|1190.7|1184.8|1181.6|1176.2|600
1584554400000|2020-03-18 18:00:00|1187.2|1182.2|1182.4|1177.4|1188.6|1184.8|1180.2|1177.2|425
1584554700000|2020-03-18 18:05:00|1182.5|1177.5|1181.4|1178.4|1189.9|1186.1|1180|1176.3|365
1584555000000|2020-03-18 18:10:00|1182.2|1177.2|1186.4|1181.4|1186.6|1183.1|1181.8|1177|393
1584555300000|2020-03-18 18:15:00|1186.2|1181.2|1185.9|1180.9|1192.7|1188.7|1182.1|1178.3|548
1584555600000|2020-03-18 18:20:00|1186.3|1181.3|1185.6|1180.6|1192.4|1186.3|1183.9|1178.6|565
1584555900000|2020-03-18 18:25:00|1185.9|1180.9|1188.2|1183.2|1192.2|1187.7|1184.2|1179.2|638
1584556200000|2020-03-18 18:30:00|1187.8|1182.8|1192.2|1186.6|1192.2|1188.1|1184.6|1179.3|633
1584556500000|2020-03-18 18:35:00|1191.6|1186.7|1193.6|1189|1197.2|1191.7|1191.3|1186|609
1584556800000|2020-03-18 18:40:00|1194|1189.1|1200.6|1195.6|1200.6|1195.6|1190.3|1185.5|622
1584557100000|2020-03-18 18:45:00|1201|1196|1203.3|1198.3|1203.6|1198.6|1197.5|1192.6|691
1584557400000|2020-03-18 18:50:00|1203.4|1198.4|1207.3|1202.3|1209.2|1204.3|1199.8|1195.1|677
1584557700000|2020-03-18 18:55:00|1207.8|1202.8|1202.2|1197.2|1210.3|1204.6|1199.8|1194.4|586
1584558000000|2020-03-18 19:00:00|1202.8|1197.8|1196.8|1191.8|1207|1202.7|1195.3|1190.4|605
1584558300000|2020-03-18 19:05:00|1196.6|1191.6|1197.6|1194.2|1204.2|1199.4|1194.8|1189.7|511
1584558600000|2020-03-18 19:10:00|1198.1|1193.1|1198.5|1193.5|1205.7|1199.7|1198.1|1193.1|526
1584558900000|2020-03-18 19:15:00|1197.8|1192.8|1199.4|1194.4|1200.3|1194.6|1193.6|1187.5|495
1584559200000|2020-03-18 19:20:00|1199.3|1194.3|1198|1193|1202.7|1196.5|1194.1|1189.1|432
1584559500000|2020-03-18 19:25:00|1198.1|1193.1|1196.7|1191.7|1202.3|1196.8|1194.1|1188.7|477
1584559800000|2020-03-18 19:30:00|1196.9|1191.9|1198.1|1193.1|1202.6|1198.3|1195.3|1190|424
1584560100000|2020-03-18 19:35:00|1198.3|1193.3|1196.1|1191.1|1201.2|1194.8|1193.8|1188.8|409
1584560400000|2020-03-18 19:40:00|1196.2|1191.2|1199|1195.1|1201.2|1195.9|1195.7|1191.1|461
1584560700000|2020-03-18 19:45:00|1198.8|1193.8|1201|1196|1201.5|1196|1193.5|1189.1|441
1584561000000|2020-03-18 19:50:00|1200.9|1195.9|1202.7|1197.7|1205.2|1199.7|1197.2|1192.2|470
1584561300000|2020-03-18 19:55:00|1202.9|1197.9|1205.6|1200.6|1211.7|1206.4|1201.3|1195.6|597
1584561600000|2020-03-18 20:00:00|1205.5|1200.5|1203.8|1198.8|1206.7|1201|1200|1195|439
1584561900000|2020-03-18 20:05:00|1204|1198.5|1201.9|1198.8|1209.2|1204.3|1200.5|1194.8|376
1584562200000|2020-03-18 20:10:00|1202.7|1197.7|1206|1200.8|1211.7|1206|1200.5|1195.6|388
1584562500000|2020-03-18 20:15:00|1206.3|1201.3|1203.6|1198.6|1209.7|1203.7|1202.8|1198.3|248
1584562800000|2020-03-18 20:20:00|1203.8|1198.8|1201.1|1196.1|1205.2|1198.9|1198.7|1194.3|195
1584563100000|2020-03-18 20:25:00|1201.2|1196.2|1203.6|1198.6|1203.6|1198.8|1200|1195|136
1584563400000|2020-03-18 20:30:00|1203.5|1198.5|1205.5|1200.5|1208.4|1204.2|1202.9|1198|268
1584563700000|2020-03-18 20:35:00|1205.6|1200.6|1204.7|1199.7|1207.2|1201.8|1203|1198.7|198
1584564000000|2020-03-18 20:40:00|1204.9|1199.9|1199|1191.9|1204.9|1199.9|1194.5|1190.7|244
1584564300000|2020-03-18 20:45:00|1196.7|1193.7|1195.1|1190.1|1198.7|1194.2|1193.7|1189.1|256
1584564600000|2020-03-18 20:50:00|1194.5|1189.5|1199.2|1193|1200.2|1195.8|1194.5|1189.5|228
1584564900000|2020-03-18 20:55:00|1197.8|1194.3|1200.5|1195.6|1204.4|1197.5|1197.5|1191|171
1584568800000|2020-03-18 22:00:00|1200.2|1193.4|1198.5|1193.4|1203|1198.5|1193.5|1188.3|335
1584569100000|2020-03-18 22:05:00|1199.6|1194.1|1197.7|1194|1201.1|1196|1196.5|1191.1|261
1584569400000|2020-03-18 22:10:00|1197.6|1192.8|1197.5|1194.1|1201.1|1196.3|1196.7|1192.2|210
1584569700000|2020-03-18 22:15:00|1197|1192.9|1201.6|1196.6|1203.2|1198.5|1196.9|1192.9|187
1584570000000|2020-03-18 22:20:00|1200.7|1196.9|1202.1|1197.1|1204.4|1199.8|1200|1195.4|201
1584570300000|2020-03-18 22:25:00|1202|1197|1201.1|1196.1|1203|1198.7|1199.4|1195.9|145
1584570600000|2020-03-18 22:30:00|1201.2|1196.4|1206.8|1201.8|1207.6|1203.5|1200.6|1195.6|266
1584570900000|2020-03-18 22:35:00|1205.7|1200.7|1205|1200|1207.4|1203.2|1203.1|1199.1|138
1584571200000|2020-03-18 22:40:00|1204.1|1200.1|1204.3|1199.3|1206.9|1202.1|1202.8|1198.6|215
1584571500000|2020-03-18 22:45:00|1204.6|1199.6|1202.6|1197.6|1204.6|1199.6|1200.4|1196.5|178
1584571800000|2020-03-18 22:50:00|1201.7|1197.7|1209.3|1203.4|1211.6|1205.4|1201.7|1196.5|335
1584572100000|2020-03-18 22:55:00|1208.5|1203.5|1208.5|1203.5|1211.3|1206.8|1205.9|1201.3|259
1584572400000|2020-03-18 23:00:00|1208.6|1203.6|1211.1|1206.1|1212.1|1207.5|1204.4|1200.2|338
1584572700000|2020-03-18 23:05:00|1211.3|1206.3|1206.4|1201.6|1211.8|1206.8|1206.1|1201.5|237
1584573000000|2020-03-18 23:10:00|1205.9|1202|1208.9|1203.9|1210.7|1207.1|1205.9|1201.3|256
1584573300000|2020-03-18 23:15:00|1209.2|1204.2|1208.8|1203.8|1210.4|1206.7|1207.7|1203.1|190
1584573600000|2020-03-18 23:20:00|1209.3|1204.3|1210.6|1205.6|1211.6|1207.6|1208.1|1203.1|216
1584573900000|2020-03-18 23:25:00|1210.9|1205.9|1210.4|1205.4|1212.5|1207.3|1208|1204.3|211
1584574200000|2020-03-18 23:30:00|1210.5|1205.5|1215.2|1209.2|1216.8|1212.9|1209.3|1205.1|293
1584574500000|2020-03-18 23:35:00|1214.3|1209.3|1214.8|1209.8|1216.7|1212.2|1214.1|1209.1|260
1584574800000|2020-03-18 23:40:00|1214.1|1209.1|1224.1|1219.1|1225.1|1220.7|1210.3|1206.4|399
1584575100000|2020-03-18 23:45:00|1223.5|1218.5|1224.6|1219.6|1229.3|1223.9|1219.5|1214.7|461
1584575400000|2020-03-18 23:50:00|1224.2|1219.2|1226.8|1221.8|1231.8|1226.7|1223.1|1218.3|415
1584575700000|2020-03-18 23:55:00|1226.2|1221.2|1229.5|1224.5|1233.3|1228.4|1224.7|1218.7|337
1584576000000|2020-03-19 00:00:00|1228.8|1223.8|1228.6|1223.6|1234.3|1229.3|1227|1222.7|347
1584576300000|2020-03-19 00:05:00|1228|1223.9|1226.1|1221.6|1229.4|1224.4|1226.1|1221.4|185
1584576600000|2020-03-19 00:10:00|1225.8|1222.2|1225.4|1220.4|1226.9|1222.2|1223.7|1218.7|184
1584576900000|2020-03-19 00:15:00|1224.3|1219.3|1226.8|1221.8|1228.4|1223.4|1223.9|1219.2|353
1584577200000|2020-03-19 00:20:00|1227|1222|1225.4|1220.4|1228|1223.4|1224.3|1219.3|278
1584577500000|2020-03-19 00:25:00|1226.1|1221.1|1223.8|1218.8|1227.2|1222.4|1222.7|1217.7|287
1584577800000|2020-03-19 00:30:00|1223.3|1218.3|1213.8|1210.1|1224.8|1219.2|1213.8|1209.1|475
1584578100000|2020-03-19 00:35:00|1214.1|1209.1|1214.8|1209.8|1217.1|1212.1|1211.9|1207.1|352
1584578400000|2020-03-19 00:40:00|1214.5|1209.5|1212.9|1209|1216.9|1211.9|1211.5|1207.7|310
1584578700000|2020-03-19 00:45:00|1213.6|1208.6|1214.4|1209.4|1216.9|1212.5|1212.2|1207.4|290
1584579000000|2020-03-19 00:50:00|1214.3|1209.3|1203.1|1198.1|1214.6|1209.8|1201|1196.9|540
1584579300000|2020-03-19 00:55:00|1203|1198|1207.9|1203|1210.8|1205.9|1197.2|1193.2|388
1584579600000|2020-03-19 01:00:00|1207|1203.5|1223.9|1218.5|1232|1227.6|1207|1203.1|991
1584579900000|2020-03-19 01:05:00|1223.7|1218|1217.5|1212.3|1225.7|1220.4|1211.1|1206.2|730
1584580200000|2020-03-19 01:10:00|1217.2|1212|1219.3|1215.6|1220.6|1216.3|1211|1205.1|689
1584580500000|2020-03-19 01:15:00|1219.1|1215.2|1217.5|1213.9|1222.6|1218.6|1215.4|1211.3|524
1584580800000|2020-03-19 01:20:00|1217.1|1214|1222.7|1218.9|1224|1219.5|1216.7|1212.4|422
1584581100000|2020-03-19 01:25:00|1222.6|1218.1|1223.1|1218.1|1225.8|1221.5|1220|1215.7|578
1584581400000|2020-03-19 01:30:00|1222.3|1219|1228.8|1223.8|1234|1229.5|1222.1|1218|755
1584581700000|2020-03-19 01:35:00|1228.2|1224.6|1221.7|1218.4|1232.3|1228.5|1221.2|1217.4|711
1584582000000|2020-03-19 01:40:00|1221.8|1218.5|1219.4|1216.2|1225.1|1220.9|1219.4|1215.2|509
1584582300000|2020-03-19 01:45:00|1220.6|1215.6|1220.7|1217.3|1223|1218.6|1216.6|1212.5|495
1584582600000|2020-03-19 01:50:00|1220.6|1217.4|1221.7|1216.7|1224.2|1220.3|1219.2|1214.2|466
1584582900000|2020-03-19 01:55:00|1221.6|1216.6|1218.7|1215.7|1223.6|1219.2|1218.2|1214.2|536
1584583200000|2020-03-19 02:00:00|1219.9|1215.3|1218|1213|1220.9|1216.8|1213.1|1209.2|639
1584583500000|2020-03-19 02:05:00|1217.1|1212.1|1211.8|1208|1217.7|1213.7|1209.9|1205.8|586
1584583800000|2020-03-19 02:10:00|1211.9|1208.2|1210|1205.6|1213.4|1208.6|1208.7|1204.3|547
1584584100000|2020-03-19 02:15:00|1209.4|1206|1210.6|1207|1213.7|1208.7|1208.5|1203.3|300
1584584400000|2020-03-19 02:20:00|1211|1206.5|1209.1|1204.1|1212.3|1207.8|1206.9|1202.1|372
1584584700000|2020-03-19 02:25:00|1209|1204|1206.5|1200.5|1209.2|1204.8|1203.5|1199|351
1584585000000|2020-03-19 02:30:00|1205.2|1201.4|1197.7|1194.5|1206.7|1201.9|1191.6|1186.8|665
1584585300000|2020-03-19 02:35:00|1197.6|1194.4|1201.2|1197.2|1207.2|1200.8|1195.4|1190.7|593
1584585600000|2020-03-19 02:40:00|1201|1197.3|1202.8|1199.5|1203.3|1199.5|1197.6|1193|530
1584585900000|2020-03-19 02:45:00|1202.7|1199.3|1201.6|1198|1206.4|1202|1198.6|1194.4|567
1584586200000|2020-03-19 02:50:00|1202|1198.3|1199.4|1196.3|1206.1|1200.5|1198.6|1194.5|455
1584586500000|2020-03-19 02:55:00|1200.1|1196.2|1191.2|1188.2|1200.9|1196.8|1191|1186.8|723
1584586800000|2020-03-19 03:00:00|1192.1|1187.1|1189.4|1186.3|1194.3|1189.9|1179.6|1174.8|873
1584587100000|2020-03-19 03:05:00|1189.8|1185.8|1194.4|1189.2|1195.1|1190.1|1186.9|1181.7|528
1584587400000|2020-03-19 03:10:00|1194.5|1189.4|1191.2|1186.2|1195.3|1189.8|1188.5|1184.3|480
1584587700000|2020-03-19 03:15:00|1190.5|1187.3|1199.5|1196.1|1200.2|1196.2|1190.5|1186|500
1584588000000|2020-03-19 03:20:00|1199.6|1196|1199.6|1195.8|1202.7|1198.6|1196.1|1192|512
1584588300000|2020-03-19 03:25:00|1200.7|1194.3|1196.3|1192.6|1201.7|1196.1|1194|1189|514
1584588600000|2020-03-19 03:30:00|1198.8|1192.7|1199|1194.2|1204.1|1199.4|1195.3|1190.1|497
1584588900000|2020-03-19 03:35:00|1199.5|1193.6|1201|1197.8|1202.9|1198.5|1194.8|1189.4|353
1584589200000|2020-03-19 03:40:00|1201.9|1197.6|1203.8|1200.1|1205.1|1200.7|1201.9|1196.8|346
1584589500000|2020-03-19 03:45:00|1203.9|1200|1199.9|1194.6|1205|1201|1197.9|1192.6|271
1584589800000|2020-03-19 03:50:00|1199.5|1194.7|1198.8|1192.4|1203.8|1198.5|1197.1|1190.7|339
1584590100000|2020-03-19 03:55:00|1197.6|1194.3|1195.5|1190.1|1199.6|1194.4|1192.1|1186.7|351
1584590400000|2020-03-19 04:00:00|1194.6|1189.7|1195.1|1190|1200.1|1195.3|1193.7|1189.1|335
1584590700000|2020-03-19 04:05:00|1195.2|1190.8|1199.8|1196|1200.9|1196.1|1194.6|1189|271
1584591000000|2020-03-19 04:10:00|1199.9|1195.9|1198.4|1193|1200.8|1196.3|1196.8|1191.6|324
1584591300000|2020-03-19 04:15:00|1197.6|1193.2|1199.5|1195.5|1201.6|1197|1196.5|1190.6|301
1584591600000|2020-03-19 04:20:00|1198.7|1195|1200.9|1196.5|1205.1|1199|1198.5|1193.6|311
1584591900000|2020-03-19 04:25:00|1200.7|1197|1200.9|1195.9|1202.5|1197|1197.7|1191.8|209
1584592200000|2020-03-19 04:30:00|1200.8|1195.8|1197|1193.4|1201.6|1196.6|1195.5|1190.5|317
1584592500000|2020-03-19 04:35:00|1196.8|1193.3|1197.9|1194.6|1203|1197|1196.8|1192.3|231
1584592800000|2020-03-19 04:40:00|1199.4|1194.4|1200.3|1196.9|1203.9|1197.2|1197.8|1192.9|271
1584593100000|2020-03-19 04:45:00|1200.4|1196.4|1202|1197|1202.5|1198|1199.3|1194.3|222
1584593400000|2020-03-19 04:50:00|1202.2|1197.2|1203.7|1200.1|1206|1201.6|1202.1|1197.2|271
1584593700000|2020-03-19 04:55:00|1203.8|1200.3|1200.5|1197.1|1205.4|1200.5|1200.4|1195.1|233
1584594000000|2020-03-19 05:00:00|1200.6|1197|1198.8|1194.3|1204|1198.1|1198.3|1193.4|306
1584594300000|2020-03-19 05:05:00|1198.6|1194.2|1198.8|1194.9|1199.2|1195.2|1195.4|1190.7|282
1584594600000|2020-03-19 05:10:00|1198.6|1195.1|1200.7|1196.2|1203.5|1197.9|1197.9|1193.8|270
1584594900000|2020-03-19 05:15:00|1201.1|1195.8|1200.6|1197.5|1203|1199|1199.6|1194.5|308
1584595200000|2020-03-19 05:20:00|1201.6|1196.6|1200.6|1197.2|1201.9|1198|1199.5|1195.4|176
1584595500000|2020-03-19 05:25:00|1200.7|1196.9|1199.9|1195.9|1202.8|1198.4|1198.2|1192.3|333
1584595800000|2020-03-19 05:30:00|1200.5|1195.5|1198.8|1193.6|1207|1203|1197.9|1192.8|620
1584596100000|2020-03-19 05:35:00|1200.2|1193.3|1202.6|1198.5|1204|1199.9|1198|1193.3|447
1584596400000|2020-03-19 05:40:00|1202.5|1198.2|1203.5|1200.4|1206.3|1202.2|1201.8|1197|357
1584596700000|2020-03-19 05:45:00|1203.7|1200.2|1208.4|1204.9|1212.3|1208.3|1203.6|1199.4|419
1584597000000|2020-03-19 05:50:00|1208.5|1205|1206.3|1201.3|1210.5|1206.1|1202.6|1197.3|508
1584597300000|2020-03-19 05:55:00|1205.9|1200.9|1206.3|1201.3|1209.5|1204.9|1204.5|1200.1|353
1584597600000|2020-03-19 06:00:00|1205.3|1202.3|1208.9|1205.3|1211.3|1206.6|1204.8|1200.2|513
1584597900000|2020-03-19 06:05:00|1209.1|1205.2|1207.9|1202.9|1210.2|1206.2|1205.6|1200.4|487
1584598200000|2020-03-19 06:10:00|1206.9|1203.6|1211.4|1208.2|1212.9|1208.8|1206.9|1202.6|440
1584598500000|2020-03-19 06:15:00|1212.3|1207.3|1214.1|1210.1|1222.4|1218|1210.3|1206.4|705
1584598800000|2020-03-19 06:20:00|1213.8|1209.8|1209.2|1205.8|1214.2|1210|1208.7|1204.2|453
1584599100000|2020-03-19 06:25:00|1209|1205.9|1211|1207.9|1212.5|1208.3|1208.3|1204|419
1584599400000|2020-03-19 06:30:00|1211.1|1208|1210.9|1205.9|1214.9|1208.9|1208.7|1203.9|386
1584599700000|2020-03-19 06:35:00|1210.4|1207|1208.2|1204|1212.6|1207.4|1206.9|1201.7|419
1584600000000|2020-03-19 06:40:00|1208.8|1203.4|1211|1206|1212.4|1207.2|1207.4|1202.4|461
1584600300000|2020-03-19 06:45:00|1210.9|1205.9|1211.7|1207.8|1216.9|1209.6|1209|1203.6|374
1584600600000|2020-03-19 06:50:00|1212.2|1207.2|1212|1207|1216.6|1209.8|1210.1|1205|626
1584600900000|2020-03-19 06:55:00|1212.1|1206.9|1215.1|1209.7|1220.1|1216.1|1209.6|1204.5|528
1584601200000|2020-03-19 07:00:00|1215.8|1209|1206.6|1203.2|1215.8|1209.9|1204.1|1200.1|482
1584601500000|2020-03-19 07:05:00|1206.7|1203|1206.9|1203.4|1209.9|1205|1206.5|1202.2|276
1584601800000|2020-03-19 07:10:00|1207|1201.4|1201.6|1196.6|1207.5|1203.6|1200.6|1196.4|453
1584602100000|2020-03-19 07:15:00|1201.5|1196.5|1200.4|1196.9|1202.7|1197.7|1196.4|1192.2|342
1584602400000|2020-03-19 07:20:00|1200.5|1196.8|1203.3|1199.8|1207.8|1204.1|1199.8|1195.7|337
1584602700000|2020-03-19 07:25:00|1203.2|1200|1206|1202.1|1208.6|1204.5|1202.7|1198.5|357
1584603000000|2020-03-19 07:30:00|1206.2|1201.2|1202.8|1197.9|1208.5|1204.5|1200.7|1194.9|428
1584603300000|2020-03-19 07:35:00|1203.5|1197.4|1200.5|1195.7|1206.6|1201.6|1199.4|1195.1|315
1584603600000|2020-03-19 07:40:00|1200.7|1196|1199.8|1195.3|1203.3|1199|1194.8|1190.7|367
1584603900000|2020-03-19 07:45:00|1200|1195.7|1197.1|1193.8|1202.2|1197.6|1196.1|1190.3|320
1584604200000|2020-03-19 07:50:00|1197.9|1192.9|1197|1192.8|1198.3|1194.6|1194.3|1189.8|278
1584604500000|2020-03-19 07:55:00|1197.1|1193|1203.2|1198.2|1203.7|1198.7|1196.6|1192.8|356
1584604800000|2020-03-19 08:00:00|1202.4|1199.1|1201.1|1196.5|1204.8|1199.8|1199.1|1194.7|439
1584605100000|2020-03-19 08:05:00|1200.8|1195.6|1201.6|1196.6|1202.7|1197.7|1194.8|1189.1|502
1584605400000|2020-03-19 08:10:00|1200.4|1197.3|1203.1|1200|1205.4|1200.7|1198.6|1193.2|392
1584605700000|2020-03-19 08:15:00|1205.7|1199.8|1209.3|1202.8|1209.4|1204.5|1202.9|1198.1|342
1584606000000|2020-03-19 08:20:00|1209.1|1203.6|1204.2|1200.5|1209.1|1203.6|1204.1|1199|330
1584606300000|2020-03-19 08:25:00|1204.4|1200.4|1203.9|1200.8|1210.5|1204.2|1201.2|1196.5|418
1584606600000|2020-03-19 08:30:00|1204|1200.7|1209.6|1206.3|1211.2|1207|1201.5|1196.9|455
1584606900000|2020-03-19 08:35:00|1209.5|1205.8|1206.8|1201.8|1212.4|1206.8|1205.7|1201.7|489
1584607200000|2020-03-19 08:40:00|1206.9|1201.9|1207.5|1203.9|1209.5|1205.5|1205|1200.7|383
1584607500000|2020-03-19 08:45:00|1207.8|1203.4|1208.5|1203.5|1209.5|1204.7|1205.4|1201.1|339
1584607800000|2020-03-19 08:50:00|1207.8|1204.7|1206.7|1203.5|1208.7|1204.8|1206|1202|217
1584608100000|2020-03-19 08:55:00|1208.5|1204.3|1205.3|1200.8|1209.7|1204.6|1204.3|1200.4|272
1584608400000|2020-03-19 09:00:00|1205.4|1200.7|1200.1|1196.2|1206.4|1202.1|1199.5|1195.3|352
1584608700000|2020-03-19 09:05:00|1199.5|1196.1|1199.5|1196.3|1204.4|1199.7|1199.2|1194.7|340
1584609000000|2020-03-19 09:10:00|1200.2|1195.2|1201.4|1197.5|1203.8|1199|1199.3|1195|334
1584609300000|2020-03-19 09:15:00|1201.7|1198.7|1204.6|1199.6|1205.2|1200.8|1200.7|1196.5|265
1584609600000|2020-03-19 09:20:00|1204.5|1199.5|1205.7|1200.7|1205.9|1201.9|1202.6|1198.2|251
1584609900000|2020-03-19 09:25:00|1204.8|1201.8|1202.1|1197|1206|1201.8|1199.6|1195.3|240
1584610200000|2020-03-19 09:30:00|1201.8|1197.4|1204|1200.2|1206|1201.6|1198|1193.4|400
1584610500000|2020-03-19 09:35:00|1203.9|1200.4|1205.7|1202.2|1206.6|1202.4|1201|1196.6|275
1584610800000|2020-03-19 09:40:00|1205.8|1202|1203.8|1199.3|1207.5|1202.9|1203.1|1198.4|230
1584611100000|2020-03-19 09:45:00|1203.4|1200|1203.3|1198.6|1208.6|1202.4|1201.6|1197.8|252
1584611400000|2020-03-19 09:50:00|1202.6|1198.5|1203.9|1198.9|1207.1|1202.2|1202.3|1198.2|242
1584611700000|2020-03-19 09:55:00|1203.8|1198.8|1200.5|1197.3|1204.5|1200.2|1200|1196.2|203
1584612000000|2020-03-19 10:00:00|1200.7|1196.7|1199.2|1194.2|1203.5|1199.3|1191.7|1187.2|425
1584612300000|2020-03-19 10:05:00|1199.3|1194.3|1197.4|1194|1199.7|1195.7|1196.4|1192.3|255
1584612600000|2020-03-19 10:10:00|1197.3|1194.1|1192|1187.9|1198.3|1194.2|1189.4|1185.3|435
1584612900000|2020-03-19 10:15:00|1191.6|1188.3|1197|1194|1197.9|1194|1191.6|1188|332
1584613200000|2020-03-19 10:20:00|1198|1193|1195.7|1191.8|1199.5|1195.1|1195.3|1191.2|361
1584613500000|2020-03-19 10:25:00|1196.1|1191.1|1201.1|1194|1203|1197.6|1194.1|1190|322
1584613800000|2020-03-19 10:30:00|1200.8|1194.5|1202|1198.8|1206.9|1201.8|1199.5|1193.6|308
1584614100000|2020-03-19 10:35:00|1202.9|1197.9|1197.8|1193.8|1204.6|1199.3|1196.2|1191.1|209
1584614400000|2020-03-19 10:40:00|1197.7|1193|1201|1195.8|1205.3|1200|1197.5|1192.5|283
1584614700000|2020-03-19 10:45:00|1200.9|1195.7|1203.8|1199.8|1205.3|1201.4|1200.3|1195.2|223
1584615000000|2020-03-19 10:50:00|1203.9|1199|1198.1|1192.9|1204.7|1200.3|1193.8|1190|360
1584615300000|2020-03-19 10:55:00|1198|1192.8|1202.1|1198.8|1203.9|1199|1197.3|1191.8|270
1584615600000|2020-03-19 11:00:00|1202.3|1198.7|1202.2|1197|1204|1199.3|1198.1|1193.3|332
1584615900000|2020-03-19 11:05:00|1202.1|1197.1|1203|1198.5|1204.7|1200.1|1199|1194.4|349
1584616200000|2020-03-19 11:10:00|1203.8|1199.3|1200.6|1197.5|1205.8|1201.1|1200.4|1195.4|294
1584616500000|2020-03-19 11:15:00|1200.7|1197|1201.9|1196.1|1204.3|1200|1200.3|1195.3|280
1584616800000|2020-03-19 11:20:00|1201.1|1196.4|1207.3|1202.2|1209.9|1204.4|1200.2|1194.1|417
1584617100000|2020-03-19 11:25:00|1207|1202.3|1201.1|1196.1|1207.9|1203.6|1197.7|1191.5|341
1584617400000|2020-03-19 11:30:00|1202.1|1195.4|1200.3|1193.7|1202.8|1197.4|1193|1189|395
1584617700000|2020-03-19 11:35:00|1200.2|1193.1|1201.6|1196|1205.6|1200.1|1196.8|1191.5|447
1584618000000|2020-03-19 11:40:00|1201.2|1196.3|1205.6|1200.7|1207.7|1202.3|1200.4|1195.3|292
1584618300000|2020-03-19 11:45:00|1205.7|1200.8|1197.1|1193.3|1207|1202.2|1197|1191.5|344
1584618600000|2020-03-19 11:50:00|1197.8|1192.3|1203.6|1198.6|1208.2|1204.1|1195.6|1191.3|351
1584618900000|2020-03-19 11:55:00|1202.5|1199.5|1200.3|1194.3|1205.8|1200.9|1199.4|1192.8|431
1584619200000|2020-03-19 12:00:00|1200.4|1194.7|1206.3|1201.3|1206.8|1202.3|1198.4|1194.3|615
1584619500000|2020-03-19 12:05:00|1205.5|1202.2|1201.3|1196.3|1206.6|1202.4|1199.9|1196.2|377
1584619800000|2020-03-19 12:10:00|1201.5|1196.5|1196.8|1193.7|1201.5|1197.6|1195|1191.2|546
1584620100000|2020-03-19 12:15:00|1198|1193|1197.4|1192.4|1199.9|1195.5|1194.8|1190.9|613
1584620400000|2020-03-19 12:20:00|1197.6|1192.6|1198.5|1193.5|1200.6|1196.4|1195.4|1191.3|418
1584620700000|2020-03-19 12:25:00|1198.2|1193.2|1186.2|1179.4|1198.2|1193.2|1181.1|1176.8|930
1584621000000|2020-03-19 12:30:00|1186.5|1179.2|1189.8|1184.8|1192.2|1187.9|1183.5|1179.1|772
1584621300000|2020-03-19 12:35:00|1189.9|1184.9|1196.9|1191.9|1199.4|1195.1|1188.1|1184.3|748
1584621600000|2020-03-19 12:40:00|1197|1192|1198|1193|1199|1195|1191.7|1187.2|692
1584621900000|2020-03-19 12:45:00|1197.8|1192.8|1195|1190|1198|1193|1190.3|1186.5|593
1584622200000|2020-03-19 12:50:00|1195.1|1190.1|1201.5|1196.5|1203.5|1199|1192.2|1188.1|662
1584622500000|2020-03-19 12:55:00|1200.1|1197|1196|1192.7|1202.5|1197.5|1196|1191.1|652
1584622800000|2020-03-19 13:00:00|1194.7|1189.4|1203|1198|1205.6|1200.6|1192.6|1187.3|659
1584623100000|2020-03-19 13:05:00|1203.2|1198.2|1198.4|1193.4|1205.9|1200.9|1196.5|1191.8|676
1584623400000|2020-03-19 13:10:00|1198.6|1193.6|1201.7|1196.7|1204.6|1200.6|1198.6|1193.3|644
1584623700000|2020-03-19 13:15:00|1201.6|1196.6|1200|1198|1201.8|1198|1195.6|1191.8|585
1584624000000|2020-03-19 13:20:00|1201.7|1196.7|1203.6|1198.6|1204.2|1200.7|1199.9|1195.7|609
1584624300000|2020-03-19 13:25:00|1203.3|1198.3|1215.6|1210.3|1216.1|1211.1|1201.4|1197.2|653
1584624600000|2020-03-19 13:30:00|1215.9|1210.9|1204.3|1199.3|1216|1211|1203.5|1198.9|711
1584624900000|2020-03-19 13:35:00|1204.5|1199.5|1200.3|1195.3|1204.9|1200.3|1199.7|1195.3|639
1584625200000|2020-03-19 13:40:00|1200.4|1195.4|1195.6|1190.6|1200.5|1196.3|1189.2|1185.7|823
1584625500000|2020-03-19 13:45:00|1195.3|1190.3|1192.2|1187.2|1196|1191.7|1185.4|1180.4|758
1584625800000|2020-03-19 13:50:00|1192|1187|1200.4|1195.4|1201.4|1196.4|1190.8|1186.8|781
1584626100000|2020-03-19 13:55:00|1200.2|1195.2|1204|1199|1206.5|1201.5|1198.8|1193.8|813
1584626400000|2020-03-19 14:00:00|1203.9|1198.9|1209.5|1204.5|1211.5|1207|1198.8|1194|835
1584626700000|2020-03-19 14:05:00|1209.1|1204.1|1206.7|1201.7|1211|1206.1|1203.7|1198.7|805
1584627000000|2020-03-19 14:10:00|1207|1202|1218.3|1213.3|1218.5|1213.5|1203.9|1198.8|789
1584627300000|2020-03-19 14:15:00|1217.8|1212.8|1218.8|1213.8|1222.9|1219.1|1210.7|1205.7|847
1584627600000|2020-03-19 14:20:00|1218.9|1213.9|1217.5|1212.5|1225|1221|1214.3|1209.9|853
1584627900000|2020-03-19 14:25:00|1217.6|1212.6|1211.4|1206.4|1219.6|1214.6|1206.6|1202.8|766
1584628200000|2020-03-19 14:30:00|1211.3|1206.3|1207.1|1204|1213.4|1208.3|1207.1|1202.1|730
1584628500000|2020-03-19 14:35:00|1208.1|1203.1|1205.6|1200.6|1210.2|1205.2|1204|1199|643
1584628800000|2020-03-19 14:40:00|1205.5|1200.5|1209.1|1204.1|1209.4|1204.6|1202.9|1197.9|690
1584629100000|2020-03-19 14:45:00|1209.3|1204.3|1201.3|1196.3|1211.7|1207.7|1200.6|1195.6|768
1584629400000|2020-03-19 14:50:00|1201.1|1196.1|1203.8|1198.8|1205.9|1201.2|1201|1196|679
1584629700000|2020-03-19 14:55:00|1204|1199|1200.1|1195.1|1205.4|1200.4|1198.7|1193.7|782
1584630000000|2020-03-19 15:00:00|1199.8|1194.8|1203.7|1198.7|1206.3|1202.5|1199.7|1194.7|672
1584630300000|2020-03-19 15:05:00|1204|1199|1201.3|1196.3|1206.3|1201.3|1200.8|1196.1|636
1584630600000|2020-03-19 15:10:00|1201.6|1196.6|1206.3|1201.3|1206.5|1202.6|1197.6|1193.7|629
1584630900000|2020-03-19 15:15:00|1206.7|1201.7|1203.8|1198.8|1207.2|1203.8|1201|1196.9|568
1584631200000|2020-03-19 15:20:00|1203.7|1198.7|1203.7|1198.7|1205.3|1201.1|1200.3|1195.7|571
1584631500000|2020-03-19 15:25:00|1203.6|1198.6|1213.6|1208.6|1214.4|1210|1203.5|1198.5|603
1584631800000|2020-03-19 15:30:00|1213.7|1208.7|1218.7|1213.7|1220.4|1215.7|1211.7|1206.7|715
1584632100000|2020-03-19 15:35:00|1218.8|1213.8|1221.5|1216.5|1225.8|1220.8|1215.3|1210.9|741
1584632400000|2020-03-19 15:40:00|1221.3|1216.3|1222.1|1217.1|1223.8|1219.6|1217|1212.3|714
1584632700000|2020-03-19 15:45:00|1222.2|1217.2|1218.2|1213.9|1222.5|1217.6|1215.2|1210.4|594
1584633000000|2020-03-19 15:50:00|1219|1214|1225.4|1220.4|1226.6|1222|1216.5|1211.9|687
1584633300000|2020-03-19 15:55:00|1225.5|1220.5|1217.3|1212.3|1227.1|1222.5|1216|1211.6|752
1584633600000|2020-03-19 16:00:00|1217.2|1212.2|1210.4|1205.4|1218.3|1213.5|1210|1205.2|646
1584633900000|2020-03-19 16:05:00|1210.3|1205.3|1214.1|1209.1|1216.6|1211.8|1210.3|1205.3|593
1584634200000|2020-03-19 16:10:00|1214|1209|1216.3|1211.3|1216.7|1211.7|1210.7|1205.7|562
1584634500000|2020-03-19 16:15:00|1216.2|1211.2|1216.1|1211.1|1216.6|1212.1|1211.8|1207.3|629
1584634800000|2020-03-19 16:20:00|1215.9|1210.9|1216|1211|1221.5|1216.7|1214.2|1209.7|670
1584635100000|2020-03-19 16:25:00|1215.5|1210.5|1216.4|1211.4|1217.2|1212.2|1212.6|1207.6|540
1584635400000|2020-03-19 16:30:00|1216.3|1211.3|1208.9|1203.9|1217|1212.4|1208.5|1203.7|533
1584635700000|2020-03-19 16:35:00|1208.8|1203.8|1210.8|1205.8|1211.5|1206.5|1207.4|1202.6|530
1584636000000|2020-03-19 16:40:00|1209.6|1206.6|1211.2|1206.2|1212.3|1207.3|1207.8|1203.3|565
1584636300000|2020-03-19 16:45:00|1211.1|1206.1|1209|1204|1212.9|1208.9|1208.3|1203.9|459
1584636600000|2020-03-19 16:50:00|1209.1|1204.1|1210.2|1205.2|1212.1|1207.7|1208|1203.7|558
1584636900000|2020-03-19 16:55:00|1210.3|1205.3|1208.2|1203.2|1211.1|1206.3|1206.1|1201.7|507
1584637200000|2020-03-19 17:00:00|1208|1203|1209.4|1204.4|1210.5|1205.5|1207.3|1202.3|455
1584637500000|2020-03-19 17:05:00|1209.3|1204.3|1212.9|1207.9|1213.9|1209.5|1208.6|1203.9|500
1584637800000|2020-03-19 17:10:00|1213|1208|1212.1|1207.1|1214.7|1210.7|1210.1|1206.1|465
1584638100000|2020-03-19 17:15:00|1212|1207|1214.5|1209.5|1215.5|1210.5|1211|1206.3|475
1584638400000|2020-03-19 17:20:00|1214.4|1209.4|1211.5|1209.5|1218|1213.6|1211.5|1207.5|577
1584638700000|2020-03-19 17:25:00|1212.7|1207.7|1214.1|1209.1|1215.7|1212|1210|1206.1|553
1584639000000|2020-03-19 17:30:00|1214|1209|1213.6|1208.6|1215.1|1211.4|1211|1207|428
1584639300000|2020-03-19 17:35:00|1213.5|1208.5|1210.5|1207.1|1213.5|1209.9|1210.1|1206.4|352
1584639600000|2020-03-19 17:40:00|1211.9|1206.9|1211.1|1206.1|1212.3|1208.5|1208.1|1203.8|328
1584639900000|2020-03-19 17:45:00|1209.5|1207.5|1209.6|1204.6|1212.1|1208.1|1208.3|1204.3|403
1584640200000|2020-03-19 17:50:00|1209.5|1204.5|1211.3|1209.3|1212.9|1209.3|1208|1204.1|459
1584640500000|2020-03-19 17:55:00|1211.5|1209.5|1211.1|1209.1|1213.9|1210.3|1210.1|1206.2|412
1584640800000|2020-03-19 18:00:00|1212.5|1207.5|1209.4|1204.4|1212.9|1209.4|1208.1|1204|406
1584641100000|2020-03-19 18:05:00|1207.8|1205.8|1208.2|1206.2|1211.2|1207.2|1205.6|1202.3|458
1584641400000|2020-03-19 18:10:00|1208.1|1206.1|1211.1|1206.1|1212.2|1208.5|1208.1|1204.2|440
1584641700000|2020-03-19 18:15:00|1209.6|1207.6|1211.6|1206.6|1212.8|1209.2|1208.1|1204.7|409
1584642000000|2020-03-19 18:20:00|1210.3|1208.3|1212.7|1207.7|1213.3|1209.7|1209.1|1205.4|389
1584642300000|2020-03-19 18:25:00|1212.6|1207.6|1212.7|1207.7|1213.3|1209.8|1209.8|1206.3|454
1584642600000|2020-03-19 18:30:00|1212.6|1207.6|1210.2|1205.2|1212.6|1209|1208.5|1204.5|398
1584642900000|2020-03-19 18:35:00|1208.7|1206.7|1214.1|1209.1|1214.2|1210.1|1208.1|1204.1|417
1584643200000|2020-03-19 18:40:00|1214.3|1209.3|1219.3|1214.3|1221.1|1217.3|1213|1209.1|472
1584643500000|2020-03-19 18:45:00|1218.9|1213.9|1218.2|1213.2|1220.4|1216.3|1214.2|1210|485
1584643800000|2020-03-19 18:50:00|1217.4|1211|1216.9|1211.9|1219.4|1214.9|1215.2|1210.1|391
1584644100000|2020-03-19 18:55:00|1216.8|1211.8|1216.8|1211.8|1219.4|1214.4|1214.3|1209.4|354
1584644400000|2020-03-19 19:00:00|1216.7|1211.7|1215.8|1210.8|1217.5|1212.5|1212.4|1207.6|382
1584644700000|2020-03-19 19:05:00|1214.7|1211|1215.7|1210.7|1218|1214.3|1213.3|1207.5|404
1584645000000|2020-03-19 19:10:00|1215.8|1210.8|1222.3|1217.3|1222.4|1217.3|1214.6|1210|451
1584645300000|2020-03-19 19:15:00|1222.4|1217.4|1219.4|1214.4|1222.9|1218.2|1218.4|1212|413
1584645600000|2020-03-19 19:20:00|1219.6|1214.6|1222.4|1217.4|1222.6|1217.9|1218.3|1213.6|375
1584645900000|2020-03-19 19:25:00|1222.5|1217.5|1218.8|1213.3|1225|1221.3|1217.5|1211.6|427
1584646200000|2020-03-19 19:30:00|1219.2|1213.8|1221.2|1217.5|1223.1|1219|1217.7|1213.7|511
1584646500000|2020-03-19 19:35:00|1223.1|1218.1|1223.5|1218.5|1223.9|1218.9|1219.3|1215.6|376
1584646800000|2020-03-19 19:40:00|1223.6|1218.6|1227|1222|1227.5|1223.1|1220.6|1216.2|433
1584647100000|2020-03-19 19:45:00|1226|1221|1225.9|1220.9|1226.6|1222.5|1222.3|1218.6|351
1584647400000|2020-03-19 19:50:00|1225.7|1220.7|1217.4|1212.4|1225.7|1221.3|1215.9|1210.5|565
1584647700000|2020-03-19 19:55:00|1217.3|1212.3|1213.7|1208.7|1219.6|1215.1|1211.7|1205.4|481
1584648000000|2020-03-19 20:00:00|1213.8|1208.8|1215.6|1210.6|1215.7|1211.3|1212|1205.9|317
1584648300000|2020-03-19 20:05:00|1214.8|1208.4|1216.8|1211.8|1217.8|1213.6|1214.8|1208.4|170
1584648600000|2020-03-19 20:10:00|1216.1|1212.4|1214.7|1209.7|1217|1212.4|1213.6|1207.2|203
1584648900000|2020-03-19 20:15:00|1214.3|1209.3|1214.1|1209.1|1215.3|1210.8|1212.7|1206.6|160
1584649200000|2020-03-19 20:20:00|1213.7|1209.8|1213.8|1208.8|1214.5|1209.9|1211.3|1204.9|133
1584649500000|2020-03-19 20:25:00|1213.3|1209.4|1214.2|1209.2|1214.4|1210|1212.2|1206.1|151
1584649800000|2020-03-19 20:30:00|1214.3|1209.3|1213.3|1209.5|1215.7|1211.3|1213.3|1207|203
1584650100000|2020-03-19 20:35:00|1214.1|1209.1|1213.7|1208.7|1214.7|1210.2|1212.7|1206.5|198
1584650400000|2020-03-19 20:40:00|1213.5|1209.7|1210.4|1205.4|1214|1209.7|1208|1201.6|219
1584650700000|2020-03-19 20:45:00|1210.3|1205.3|1210.3|1204.1|1210.8|1206|1208|1202.1|199
1584651000000|2020-03-19 20:50:00|1210|1205|1212.1|1207.1|1213.9|1208.6|1209.7|1204|157
1584651300000|2020-03-19 20:55:00|1212.2|1207.2|1214.4|1210.2|1215.8|1210.2|1210.7|1205.7|241
1584655200000|2020-03-19 22:00:00|1213.6|1205.8|1212.8|1208.5|1216|1210.7|1209.8|1202.9|225
1584655500000|2020-03-19 22:05:00|1213.1|1208.9|1204.1|1197.6|1215.7|1210.5|1201.9|1195.7|255
1584655800000|2020-03-19 22:10:00|1204|1197.5|1205|1201.5|1206.7|1201.5|1202.2|1196|346
1584656100000|2020-03-19 22:15:00|1205.5|1200.6|1210|1204.8|1211.8|1206.1|1204.9|1200.1|265
1584656400000|2020-03-19 22:20:00|1209.9|1204.3|1209.2|1204|1213.3|1206.9|1206.6|1201.2|200
1584656700000|2020-03-19 22:25:00|1209.1|1204.4|1206.5|1202.2|1209.1|1204.4|1203.8|1198.8|266
1584657000000|2020-03-19 22:30:00|1205.6|1201.9|1206.6|1201.6|1209.3|1204|1205.2|1200.2|155
1584657300000|2020-03-19 22:35:00|1207.2|1202.2|1210.7|1206.9|1213|1208.7|1206.3|1201.5|195
1584657600000|2020-03-19 22:40:00|1210.6|1207|1209.9|1204.9|1211.9|1208.3|1208.4|1204.3|125
1584657900000|2020-03-19 22:45:00|1209.7|1204.7|1210.5|1206.6|1211.4|1207.2|1207.7|1203.5|149
1584658200000|2020-03-19 22:50:00|1210.4|1206.8|1209|1205.3|1211.7|1207.2|1207.8|1203.9|167
1584658500000|2020-03-19 22:55:00|1209.1|1204.9|1208.6|1203.6|1211.5|1205.8|1206|1202|291
1584658800000|2020-03-19 23:00:00|1208.5|1203.5|1207.8|1203.7|1210.8|1205.9|1206.5|1202.1|173
1584659100000|2020-03-19 23:05:00|1208.8|1204.5|1210.1|1206.3|1212.2|1207.4|1207.5|1202.5|108
1584659400000|2020-03-19 23:10:00|1210|1206.6|1210|1206.6|1213.1|1207.7|1209.4|1205.1|121
1584659700000|2020-03-19 23:15:00|1210.6|1205.6|1211|1206.8|1213.9|1207.6|1208.8|1202.8|111
1584660000000|2020-03-19 23:20:00|1211.5|1207.2|1212.7|1207.6|1217.4|1211.6|1209.2|1204.9|250
1584660300000|2020-03-19 23:25:00|1212|1207.2|1211.5|1206.5|1214.3|1208|1210.1|1204.8|113
1584660600000|2020-03-19 23:30:00|1211|1206|1211|1207|1215.1|1209.3|1209.6|1205.5|139
1584660900000|2020-03-19 23:35:00|1212.7|1206.3|1214.3|1209.8|1216.8|1210.4|1211|1206.2|149
1584661200000|2020-03-19 23:40:00|1213.8|1210.3|1215|1210.3|1217.7|1211.1|1213.1|1206.5|159
1584661500000|2020-03-19 23:45:00|1215.1|1210.2|1211.6|1207.3|1215.6|1210.5|1210.6|1206.4|190
1584661800000|2020-03-19 23:50:00|1211.4|1207.6|1214.9|1209.2|1215|1210.1|1210.4|1205.7|149
1584662100000|2020-03-19 23:55:00|1213.3|1210.1|1213.2|1210|1215.1|1210.1|1211.7|1207.3|165
1584662400000|2020-03-20 00:00:00|1212.5|1210.5|1215.5|1212.1|1217.9|1213.5|1212.5|1208.9|307
1584662700000|2020-03-20 00:05:00|1215.2|1212|1214.6|1211.1|1219.6|1213.9|1214.3|1210.3|223
1584663000000|2020-03-20 00:10:00|1215.3|1210.3|1215.3|1210.6|1216.7|1211.6|1213.1|1208.7|152
1584663300000|2020-03-20 00:15:00|1215.8|1210.2|1216.6|1211.8|1219.1|1212.9|1213.8|1209.8|170
1584663600000|2020-03-20 00:20:00|1216.9|1211.7|1217.1|1212.6|1218.5|1213.5|1214.8|1210.8|198
1584663900000|2020-03-20 00:25:00|1216.6|1213.3|1218.5|1215.1|1222|1217.2|1216.1|1211.1|269
1584664200000|2020-03-20 00:30:00|1218.9|1214.8|1217.4|1214.1|1220.2|1215.5|1217|1212.7|172
1584664500000|2020-03-20 00:35:00|1217.6|1214|1218.5|1213.5|1220|1215.8|1217.2|1213|145
1584664800000|2020-03-20 00:40:00|1218|1214|1219.4|1216.3|1220.7|1216.3|1216.7|1211.7|169
1584665100000|2020-03-20 00:45:00|1219.5|1216.2|1218.6|1215|1220.4|1216.4|1218.1|1213.5|163
1584665400000|2020-03-20 00:50:00|1218.7|1215.1|1219.8|1216.2|1221.6|1217.3|1217.2|1213|170
1584665700000|2020-03-20 00:55:00|1219.7|1216.3|1217.5|1213.7|1220.8|1216.5|1217.2|1213.1|234
1584666000000|2020-03-20 01:00:00|1218.2|1213.2|1227|1222|1229.1|1225.2|1216.7|1211.9|668
1584666300000|2020-03-20 01:05:00|1228.5|1220.6|1227.4|1223.3|1237.4|1231.9|1224.9|1219.6|573
1584666600000|2020-03-20 01:10:00|1227.1|1223.5|1225.3|1221.9|1229.8|1225.9|1223.6|1218.4|658
1584666900000|2020-03-20 01:15:00|1225.1|1222.1|1227.9|1222.9|1229|1224.8|1223.3|1219|527
1584667200000|2020-03-20 01:20:00|1227.8|1222.8|1230.6|1226.5|1231.7|1227.3|1226.3|1222.1|391
1584667500000|2020-03-20 01:25:00|1230.5|1226.9|1233.5|1230.3|1238|1233.8|1229.2|1225.1|523
1584667800000|2020-03-20 01:30:00|1234.4|1229.4|1235.5|1232.5|1239.3|1235.3|1231.6|1227.4|517
1584668100000|2020-03-20 01:35:00|1236.6|1231.6|1236.5|1231.5|1239.8|1235.4|1234.3|1229.8|437
1584668400000|2020-03-20 01:40:00|1236.6|1231.6|1234.3|1231.1|1237.5|1233.1|1233.7|1228.8|364
1584668700000|2020-03-20 01:45:00|1235.1|1230.1|1235|1231.9|1237.3|1233.3|1232|1227.8|361
1584669000000|2020-03-20 01:50:00|1235.2|1231.7|1231.8|1226.8|1236.5|1232.5|1231|1226|340
1584669300000|2020-03-20 01:55:00|1232|1227|1234.4|1229.4|1235.6|1231.4|1230.5|1225.8|393
1584669600000|2020-03-20 02:00:00|1234.1|1229.1|1235.4|1231.8|1236.7|1232.7|1232.9|1228.3|400
1584669900000|2020-03-20 02:05:00|1236|1231|1236.3|1231.3|1238|1234.2|1234.8|1230.5|340
1584670200000|2020-03-20 02:10:00|1236.4|1231.4|1233.3|1228.3|1237|1232.9|1231.2|1226.4|396
1584670500000|2020-03-20 02:15:00|1233.7|1228.7|1235|1230|1235.4|1231.4|1232.4|1228.1|210
1584670800000|2020-03-20 02:20:00|1234.9|1229.9|1235.5|1230.5|1236.4|1232.4|1233.4|1228.9|285
1584671100000|2020-03-20 02:25:00|1235.4|1230.4|1234.7|1229.7|1235.5|1230.9|1232.9|1228.5|229
1584671400000|2020-03-20 02:30:00|1233.8|1230.8|1246|1241|1248.3|1243.8|1233.8|1230|460
1584671700000|2020-03-20 02:35:00|1245.9|1240.9|1250.8|1245.8|1250.9|1246.7|1244.5|1240.1|570
1584672000000|2020-03-20 02:40:00|1250.9|1245.9|1255.3|1250.3|1255.6|1250.6|1246.6|1242.3|651
1584672300000|2020-03-20 02:45:00|1255.5|1250.5|1251.2|1246.2|1265.9|1260.9|1248.5|1244.2|801
1584672600000|2020-03-20 02:50:00|1251.3|1246.3|1255.9|1250.9|1257.4|1252.7|1249.9|1245.3|578
1584672900000|2020-03-20 02:55:00|1255.7|1250.7|1254|1249|1261.1|1256.1|1251.7|1246.7|539
1584673200000|2020-03-20 03:00:00|1254.1|1249.1|1255.3|1250.3|1260.6|1255.6|1253.7|1249.1|518
1584673500000|2020-03-20 03:05:00|1255.4|1250.4|1252.5|1247.5|1257.5|1252.5|1251.3|1246.3|411
1584673800000|2020-03-20 03:10:00|1252.6|1247.6|1254.4|1249.4|1255.8|1250.9|1252|1247|265
1584674100000|2020-03-20 03:15:00|1254.5|1249.5|1253.6|1248.6|1256.2|1251.7|1253.5|1248.5|281
1584674400000|2020-03-20 03:20:00|1253.5|1248.5|1247.3|1242.3|1253.6|1249.2|1245.6|1241|368
1584674700000|2020-03-20 03:25:00|1247.5|1242.5|1245|1240|1248.9|1244.8|1244|1239.9|433
1584675000000|2020-03-20 03:30:00|1245.1|1240.1|1246.7|1242.5|1248.6|1243.4|1241|1237.2|402
1584675300000|2020-03-20 03:35:00|1246.1|1241.7|1248.5|1244.2|1251.3|1246.1|1244.7|1239.9|265
1584675600000|2020-03-20 03:40:00|1248.9|1244.3|1252.8|1247.8|1254|1249.8|1246.9|1242.4|242
1584675900000|2020-03-20 03:45:00|1252.9|1247.9|1252|1247|1255.3|1249.8|1250|1245.9|221
1584676200000|2020-03-20 03:50:00|1252.1|1247.1|1254.1|1249.1|1256.9|1251.7|1250.9|1246.9|158
1584676500000|2020-03-20 03:55:00|1254.8|1249.8|1252.5|1247.5|1255.2|1251.3|1251.9|1246.9|142
1584676800000|2020-03-20 04:00:00|1252.4|1247.4|1251.3|1246.3|1252.7|1247.7|1250.5|1246.1|173
1584677100000|2020-03-20 04:05:00|1251.4|1246.4|1252.3|1247.3|1253.1|1248.3|1249.9|1245.4|214
1584677400000|2020-03-20 04:10:00|1251.9|1246.9|1251.1|1246.1|1252.9|1248.5|1250.1|1245.6|159
1584677700000|2020-03-20 04:15:00|1250.9|1245.9|1250.9|1247.6|1253.3|1248.8|1249.7|1245.2|279
1584678000000|2020-03-20 04:20:00|1250.7|1247.7|1250.6|1245.6|1252|1247.7|1249.3|1245.1|233
1584678300000|2020-03-20 04:25:00|1250.5|1245.5|1251.5|1246.5|1252.1|1247.6|1249.6|1244.7|246
1584678600000|2020-03-20 04:30:00|1251.6|1246.6|1251.8|1246.8|1252.9|1248|1250.3|1245.6|210
1584678900000|2020-03-20 04:35:00|1251.9|1246.9|1255.4|1250.4|1258.1|1254.3|1251.8|1246.8|353
1584679200000|2020-03-20 04:40:00|1255.5|1250.5|1262.6|1257.6|1265.5|1261.9|1254.7|1249.7|497
1584679500000|2020-03-20 04:45:00|1262.7|1257.7|1264.6|1260.9|1264.6|1260.9|1258.3|1254.5|364
1584679800000|2020-03-20 04:50:00|1264.1|1260.4|1258.2|1253.2|1265.4|1261.4|1257.1|1252.9|366
1584680100000|2020-03-20 04:55:00|1258.6|1253.6|1256.6|1251.6|1259.3|1255.6|1253.9|1248.9|351
1584680400000|2020-03-20 05:00:00|1256.7|1251.7|1256.2|1251.2|1259.1|1254.6|1254.7|1250.1|329
1584680700000|2020-03-20 05:05:00|1256.5|1251.5|1260.8|1255.8|1262.6|1259|1255.6|1251|352
1584681000000|2020-03-20 05:10:00|1259.9|1256.8|1256.7|1253.5|1263.5|1259|1256.3|1252|382
1584681300000|2020-03-20 05:15:00|1257.3|1253.7|1261.1|1258|1263.9|1259.8|1254.3|1250.3|428
1584681600000|2020-03-20 05:20:00|1261.6|1257.1|1267.1|1262.1|1272.4|1267.4|1260.8|1256.2|544
1584681900000|2020-03-20 05:25:00|1266.7|1261.7|1267|1263.5|1270.6|1266|1266.5|1261.5|401
1584682200000|2020-03-20 05:30:00|1267.7|1263|1255.6|1250.6|1270.1|1266.2|1251.8|1248.1|979
1584682500000|2020-03-20 05:35:00|1256|1251.7|1261|1256|1264.9|1260.1|1255.6|1250.8|627
1584682800000|2020-03-20 05:40:00|1260.3|1257|1259.5|1254.5|1263.5|1257.1|1254|1249.7|538
1584683100000|2020-03-20 05:45:00|1259|1255.3|1258.4|1254.1|1260|1255.7|1256.5|1252.1|370
1584683400000|2020-03-20 05:50:00|1257.5|1254.5|1259.3|1255.2|1261.2|1256|1257.1|1252.5|404
1584683700000|2020-03-20 05:55:00|1259.1|1255.4|1254.4|1251.2|1259.9|1255.8|1254.2|1250.2|391
1584684000000|2020-03-20 06:00:00|1255.2|1250.2|1259.8|1255.6|1260.4|1256|1253|1248.6|430
1584684300000|2020-03-20 06:05:00|1259|1256|1263.4|1259.8|1265.4|1260.4|1258.5|1254.5|438
1584684600000|2020-03-20 06:10:00|1264|1259|1265.9|1260.9|1268.7|1263.9|1263.1|1259|460
1584684900000|2020-03-20 06:15:00|1265.5|1261.7|1272.7|1267.7|1275|1270.5|1264.1|1260.2|545
1584685200000|2020-03-20 06:20:00|1272.9|1267.9|1269.9|1264.9|1272.9|1268.8|1267.6|1263.2|427
1584685500000|2020-03-20 06:25:00|1270|1265|1272.5|1269.4|1275.3|1270|1269.1|1264.8|366
1584685800000|2020-03-20 06:30:00|1273.3|1268.3|1270.2|1265.2|1274.8|1270|1268.2|1263.5|387
1584686100000|2020-03-20 06:35:00|1270.3|1265.3|1274.2|1269.2|1279.9|1275.3|1270|1265.3|416
1584686400000|2020-03-20 06:40:00|1274.1|1269.1|1272.7|1267.7|1278.5|1274.5|1271.2|1266.7|515
1584686700000|2020-03-20 06:45:00|1272.5|1268.2|1279.1|1274.1|1282.2|1276.2|1271|1266.7|444
1584687000000|2020-03-20 06:50:00|1278.1|1275.1|1273.1|1268.1|1279.1|1275.1|1272.2|1268|316
1584687300000|2020-03-20 06:55:00|1273.4|1268.4|1270|1265|1275.3|1270.1|1268.2|1263.7|457
1584687600000|2020-03-20 07:00:00|1269.2|1266|1265.7|1261.6|1271|1266.5|1263.5|1259.2|468
1584687900000|2020-03-20 07:05:00|1265.3|1261.8|1271.9|1266.2|1272.3|1267.2|1264.8|1260.7|341
1584688200000|2020-03-20 07:10:00|1270.8|1267.2|1270.1|1266.3|1273.1|1269|1269.6|1265|300
1584688500000|2020-03-20 07:15:00|1272|1265.1|1277.6|1272.7|1281|1275.1|1269.3|1264.9|432
1584688800000|2020-03-20 07:20:00|1278.3|1272.2|1277.1|1272.1|1279.5|1273.8|1273.3|1268.9|319
1584689100000|2020-03-20 07:25:00|1276.7|1271.7|1282.3|1278.5|1286.7|1281|1276.1|1271.6|493
1584689400000|2020-03-20 07:30:00|1282.7|1278.9|1278.4|1271|1290.6|1285.1|1273.6|1269.5|551
1584689700000|2020-03-20 07:35:00|1278.3|1270.8|1278.6|1273|1282.8|1276|1273.5|1269.5|355
1584690000000|2020-03-20 07:40:00|1278.4|1272.8|1285.9|1282.1|1287.6|1282.1|1277.7|1272.8|362
1584690300000|2020-03-20 07:45:00|1285.5|1281.7|1290|1286|1295.8|1290.2|1285.5|1281.2|527
1584690600000|2020-03-20 07:50:00|1290.6|1285.6|1292|1288.6|1294.3|1288.9|1288|1283.3|396
1584690900000|2020-03-20 07:55:00|1292.1|1288.5|1294.1|1290.3|1298.1|1293.5|1291.3|1287.1|470
1584691200000|2020-03-20 08:00:00|1293.6|1290.5|1297.4|1293.6|1301.5|1296|1291.8|1288|475
1584691500000|2020-03-20 08:05:00|1298.6|1292.9|1306.3|1300.6|1306.3|1301.4|1294.9|1290.8|521
1584691800000|2020-03-20 08:10:00|1305.7|1299.3|1300.1|1296.4|1305.7|1299.7|1297.1|1293.5|472
1584692100000|2020-03-20 08:15:00|1300.7|1296.3|1294.8|1290.9|1303.4|1298.9|1292.9|1288.8|452
1584692400000|2020-03-20 08:20:00|1295.7|1290.1|1300.2|1295.3|1301.8|1297|1293.4|1288.9|532
1584692700000|2020-03-20 08:25:00|1299.7|1295.4|1297.5|1293.2|1304.9|1299.9|1296|1291.4|450
1584693000000|2020-03-20 08:30:00|1297.4|1292.6|1286.6|1279.4|1298.3|1293|1284.6|1277.1|535
1584693300000|2020-03-20 08:35:00|1285.5|1280.1|1287.2|1283.2|1294.5|1288.8|1285|1279.6|453
1584693600000|2020-03-20 08:40:00|1287|1283.3|1288.1|1283.1|1289.3|1285.2|1285|1280.7|425
1584693900000|2020-03-20 08:45:00|1287.9|1282.9|1287.9|1283.6|1290.6|1285.3|1280.7|1276|464
1584694200000|2020-03-20 08:50:00|1288.4|1282.7|1281.4|1276.3|1289.7|1285.4|1280.5|1274.8|428
1584694500000|2020-03-20 08:55:00|1281.2|1276.8|1288.5|1284.4|1290.7|1284.4|1280.9|1276.3|414
1584694800000|2020-03-20 09:00:00|1288|1283.9|1284|1280.3|1294.5|1286.7|1283.3|1277.1|292
1584695100000|2020-03-20 09:05:00|1284.9|1279.2|1293.3|1289.4|1296.4|1292.4|1284.4|1279.2|434
1584695400000|2020-03-20 09:10:00|1293.2|1289.5|1290.3|1286.3|1294.8|1289.5|1287.8|1282.6|336
1584695700000|2020-03-20 09:15:00|1290.7|1285.7|1288.1|1284|1290.7|1286.3|1286.9|1282.3|300
1584696000000|2020-03-20 09:20:00|1288|1284.1|1282.9|1279.7|1289|1284.6|1282.7|1278.4|368
1584696300000|2020-03-20 09:25:00|1283.8|1278.8|1281.7|1278.3|1285|1279.7|1279|1274.9|290
1584696600000|2020-03-20 09:30:00|1281.6|1278|1286.7|1282.3|1287.6|1283.1|1280.9|1276.6|326
1584696900000|2020-03-20 09:35:00|1286.8|1282.5|1286.3|1282|1287.7|1283.6|1282.1|1277.9|345
1584697200000|2020-03-20 09:40:00|1286.2|1282.1|1285.7|1282.2|1291.2|1287.3|1284.8|1280.9|418
1584697500000|2020-03-20 09:45:00|1285.9|1282.1|1288.5|1283.5|1291.9|1288.1|1285.7|1282.1|479
1584697800000|2020-03-20 09:50:00|1287.9|1284.1|1291.2|1286.7|1294.7|1290|1287.2|1283.1|448
1584698100000|2020-03-20 09:55:00|1291.8|1286.5|1289.2|1285.8|1292|1287.9|1288.9|1284.8|243
1584698400000|2020-03-20 10:00:00|1290|1285|1287.7|1283.1|1294.4|1289.2|1285.6|1281.9|554
1584698700000|2020-03-20 10:05:00|1288.3|1283.8|1290|1286|1292.2|1287.9|1286.2|1282|427
1584699000000|2020-03-20 10:10:00|1290.4|1285.4|1287.9|1282.5|1293.8|1289.5|1285.4|1280.7|346
1584699300000|2020-03-20 10:15:00|1287.8|1282.7|1286.4|1281.6|1291.8|1286.8|1284.5|1279.1|402
1584699600000|2020-03-20 10:20:00|1286.3|1281.2|1288|1284|1289.4|1284.4|1283.5|1278.4|338
1584699900000|2020-03-20 10:25:00|1288.6|1283.9|1289.8|1284.8|1290.8|1286.6|1286.8|1282.5|278
1584700200000|2020-03-20 10:30:00|1289.2|1285.2|1285.8|1280.8|1290.3|1285.7|1283.5|1278.7|264
1584700500000|2020-03-20 10:35:00|1285.2|1281.4|1287.3|1282.7|1290|1285.4|1284.8|1280|267
1584700800000|2020-03-20 10:40:00|1286.8|1281.9|1286.9|1281.9|1288.9|1284.4|1284.3|1279.2|283
1584701100000|2020-03-20 10:45:00|1287.3|1282.3|1288.3|1283.3|1290.6|1285.8|1286.6|1282|230
1584701400000|2020-03-20 10:50:00|1288.9|1283.7|1290.4|1285.4|1291.1|1286.5|1286.7|1282.7|173
1584701700000|2020-03-20 10:55:00|1290.8|1285.8|1290.1|1285.1|1292.4|1287.7|1286.2|1281.8|210
1584702000000|2020-03-20 11:00:00|1289|1285.5|1284.1|1280.8|1292.2|1287.3|1284.1|1279.9|283
1584702300000|2020-03-20 11:05:00|1285.5|1279.4|1283.7|1278.7|1285.9|1281.3|1279.4|1274.4|284
1584702600000|2020-03-20 11:10:00|1283.8|1278.8|1284.4|1279.4|1284.9|1280.5|1281.4|1276.8|284
1584702900000|2020-03-20 11:15:00|1284.5|1279.5|1279.8|1274.8|1284.5|1280.3|1279.7|1274.4|313
1584703200000|2020-03-20 11:20:00|1278.9|1275.7|1268.6|1263.6|1279.8|1275.7|1268.2|1263.5|431
1584703500000|2020-03-20 11:25:00|1268.2|1263.5|1269.5|1265.2|1271|1266.2|1261|1255.6|551
1584703800000|2020-03-20 11:30:00|1269.8|1264.8|1270.2|1265.2|1271.7|1266.8|1264.7|1259.6|421
1584704100000|2020-03-20 11:35:00|1270.5|1265.5|1269.4|1265.8|1272.6|1267.7|1267.3|1262|283
1584704400000|2020-03-20 11:40:00|1269.9|1264.6|1270.6|1264|1272.2|1266.6|1264.1|1258.7|337
1584704700000|2020-03-20 11:45:00|1269.5|1263|1264.7|1261.2|1271.1|1265.3|1264.6|1259.2|279
1584705000000|2020-03-20 11:50:00|1265.8|1259.3|1273.3|1267.7|1274.8|1270|1262.8|1258.1|408
1584705300000|2020-03-20 11:55:00|1273.6|1268.6|1271.8|1266.8|1275.3|1270.3|1271.1|1265.7|343
1584705600000|2020-03-20 12:00:00|1272|1267|1266.3|1263.3|1272.1|1267.4|1265.7|1261.5|636
1584705900000|2020-03-20 12:05:00|1267.6|1262.6|1264.6|1260.1|1269.2|1264.2|1262.1|1257.8|590
1584706200000|2020-03-20 12:10:00|1265.7|1260.7|1266.7|1262.2|1271|1266.4|1263.8|1259.7|556
1584706500000|2020-03-20 12:15:00|1267.9|1262.9|1264.2|1259.2|1268.6|1264|1261.9|1258|559
1584706800000|2020-03-20 12:20:00|1264.1|1259.1|1262.3|1257.3|1266.9|1261.5|1259.7|1255.6|581
1584707100000|2020-03-20 12:25:00|1262.6|1257.6|1256.1|1251.1|1263.3|1259.6|1252|1247.9|627
1584707400000|2020-03-20 12:30:00|1256.2|1251.2|1259.2|1254.2|1261.5|1257|1253.1|1249.3|686
1584707700000|2020-03-20 12:35:00|1259.5|1254.5|1259|1254|1262.9|1258.2|1256.8|1253.3|592
1584708000000|2020-03-20 12:40:00|1259.1|1254.1|1253.7|1248.7|1260.1|1256.1|1252.6|1248.7|636
1584708300000|2020-03-20 12:45:00|1253.5|1248.5|1255.9|1250.9|1257.4|1252.5|1251.8|1246.8|553
1584708600000|2020-03-20 12:50:00|1256|1251|1254.1|1249.1|1256.8|1251.8|1250|1245.8|528
1584708900000|2020-03-20 12:55:00|1254.2|1249.2|1247.8|1242.8|1254.6|1250.4|1246.6|1242.8|631
1584709200000|2020-03-20 13:00:00|1247.6|1242.6|1252.7|1247.7|1255|1251.1|1245|1240.8|657
1584709500000|2020-03-20 13:05:00|1252.9|1247.9|1258.3|1253.3|1260|1256|1251|1246.8|613
1584709800000|2020-03-20 13:10:00|1257.4|1254|1261.1|1256.1|1261.1|1256.7|1254.7|1250.4|472
1584710100000|2020-03-20 13:15:00|1261|1256|1257.5|1252.5|1263.2|1259|1255.6|1251.2|559
1584710400000|2020-03-20 13:20:00|1257.6|1252.6|1259.5|1254.5|1259.6|1255|1256.2|1251.7|495
1584710700000|2020-03-20 13:25:00|1259.3|1254.3|1259.5|1254.5|1261.8|1256.9|1257.1|1252.6|568
1584711000000|2020-03-20 13:30:00|1259.6|1254.6|1268.5|1263.5|1269.2|1264.2|1256.3|1251.7|724
1584711300000|2020-03-20 13:35:00|1268.3|1263.3|1261.2|1256.2|1268.9|1264.5|1259.9|1254.9|779
1584711600000|2020-03-20 13:40:00|1261.1|1256.1|1256.5|1251.5|1262.6|1258.5|1255.3|1250.3|726
1584711900000|2020-03-20 13:45:00|1256.4|1251.4|1255.5|1250.5|1258.1|1254.1|1250.4|1246|742
1584712200000|2020-03-20 13:50:00|1255.4|1250.4|1260|1255|1261.4|1257.3|1253.7|1249.4|571
1584712500000|2020-03-20 13:55:00|1259.9|1254.9|1256.8|1251.8|1261.1|1256.9|1252.7|1248.4|641
1584712800000|2020-03-20 14:00:00|1256.7|1251.7|1264.9|1259.9|1265.5|1260.8|1256.1|1251.1|770
1584713100000|2020-03-20 14:05:00|1264.6|1259.6|1268.2|1263.2|1271.3|1266.8|1264.5|1259.5|718
1584713400000|2020-03-20 14:10:00|1268.6|1263.6|1268|1263|1270.2|1265.4|1266|1261|650
1584713700000|2020-03-20 14:15:00|1267.9|1262.9|1274|1269|1281|1276|1267.9|1262.9|776
1584714000000|2020-03-20 14:20:00|1273.7|1270.1|1273.2|1268.2|1275.4|1271.8|1270.2|1266.3|658
1584714300000|2020-03-20 14:25:00|1272.7|1269.1|1270.2|1265.2|1274.1|1269.8|1269|1264.2|627
1584714600000|2020-03-20 14:30:00|1270.3|1265.3|1271.7|1266.7|1275.4|1270.7|1269.8|1264.8|695
1584714900000|2020-03-20 14:35:00|1271.8|1266.8|1269.9|1264.9|1272.6|1268.8|1267.2|1263.2|540
1584715200000|2020-03-20 14:40:00|1270.2|1265.2|1268.4|1263.4|1271.1|1266.1|1265.1|1260.1|586
1584715500000|2020-03-20 14:45:00|1268.3|1263.3|1272.3|1267.3|1272.9|1268.4|1264.3|1260.7|635
1584715800000|2020-03-20 14:50:00|1272.7|1267.7|1277.1|1272.1|1277.5|1273.1|1269.7|1265.7|675
1584716100000|2020-03-20 14:55:00|1277.3|1272.3|1273.5|1268.5|1277.8|1272.9|1271.6|1266.7|599
1584716400000|2020-03-20 15:00:00|1273.4|1268.4|1270.6|1265.6|1276.4|1272.1|1268.9|1264.9|625
1584716700000|2020-03-20 15:05:00|1270.7|1265.7|1266.6|1261.6|1272.6|1267.6|1265.3|1261.3|614
1584717000000|2020-03-20 15:10:00|1266.7|1261.7|1268.6|1263.6|1270.4|1266.1|1263.7|1259.8|595
1584717300000|2020-03-20 15:15:00|1268.7|1263.7|1263.5|1258.5|1268.7|1264.2|1261|1256.8|669
1584717600000|2020-03-20 15:20:00|1263.3|1258.3|1259.6|1254.6|1265.2|1260.2|1258.2|1253.9|720
1584717900000|2020-03-20 15:25:00|1259.7|1254.7|1260.2|1255.2|1263.5|1258.5|1255.7|1251.1|762
1584718200000|2020-03-20 15:30:00|1260.1|1255.1|1261.8|1256.8|1263.3|1258.9|1257|1252.9|731
1584718500000|2020-03-20 15:35:00|1261.7|1256.7|1265.4|1260.4|1266.5|1262.2|1257.1|1253.4|723
1584718800000|2020-03-20 15:40:00|1265.3|1260.3|1260.9|1255.9|1265.8|1261.6|1259.2|1254.9|616
1584719100000|2020-03-20 15:45:00|1261|1256|1262.6|1257.6|1263.3|1259|1257.2|1253.2|551
1584719400000|2020-03-20 15:50:00|1262.7|1257.7|1257.3|1252.3|1263.3|1258.7|1255.4|1251.6|520
1584719700000|2020-03-20 15:55:00|1257.2|1252.2|1255.8|1250.8|1257.5|1253|1250.6|1245.6|660
1584720000000|2020-03-20 16:00:00|1255.9|1250.9|1254.8|1249.8|1258|1254|1253.6|1248.8|542
1584720300000|2020-03-20 16:05:00|1254.4|1249.4|1246|1241|1255.2|1250.4|1241.4|1236.9|736
1584720600000|2020-03-20 16:10:00|1245.9|1240.9|1250.9|1245.9|1252|1247|1245|1240|675
1584720900000|2020-03-20 16:15:00|1250.8|1245.8|1244.5|1239.5|1251.9|1247.5|1242.8|1237.8|567
1584721200000|2020-03-20 16:20:00|1244.4|1239.4|1240.9|1235.9|1246.2|1241.6|1238.7|1232.9|688
1584721500000|2020-03-20 16:25:00|1240.8|1235.8|1244.2|1239.2|1244.7|1240.5|1238.3|1233.2|667
1584721800000|2020-03-20 16:30:00|1244.3|1239.3|1251.1|1246.1|1252.7|1247.7|1241.9|1237.9|665
1584722100000|2020-03-20 16:35:00|1251.2|1246.2|1250.1|1245.1|1252.3|1247.3|1247.2|1242.9|571
1584722400000|2020-03-20 16:40:00|1249.9|1244.9|1252.6|1247.6|1253.7|1249.7|1246.1|1241.7|524
1584722700000|2020-03-20 16:45:00|1252.5|1247.5|1257.9|1252.9|1259.3|1255.1|1251|1246.8|612
1584723000000|2020-03-20 16:50:00|1258|1253|1260|1255|1262.4|1256.6|1255.6|1251.8|611
1584723300000|2020-03-20 16:55:00|1260.2|1255.2|1255.1|1250.1|1263.8|1257.4|1253.3|1249.6|621
1584723600000|2020-03-20 17:00:00|1254.5|1249.5|1253.6|1248.6|1258.9|1254.9|1251.5|1247.6|586
1584723900000|2020-03-20 17:05:00|1253.8|1248.8|1252.4|1250.4|1257.9|1251.5|1250.2|1246.6|558
1584724200000|2020-03-20 17:10:00|1253.9|1248.9|1251.3|1249.3|1255|1251.4|1250.6|1246.8|566
1584724500000|2020-03-20 17:15:00|1251.4|1249.4|1252.8|1247.8|1258.2|1251.8|1248.7|1245.2|603
1584724800000|2020-03-20 17:20:00|1253|1248|1238.5|1233.5|1257.3|1250.9|1236.3|1231.6|751
1584725100000|2020-03-20 17:25:00|1236.9|1234.9|1243.7|1238.7|1246|1240.7|1236.9|1233.4|709
1584725400000|2020-03-20 17:30:00|1243.8|1238.8|1241.9|1236.9|1246|1241.6|1239|1235.1|621
1584725700000|2020-03-20 17:35:00|1240.6|1238.6|1248|1243|1252.5|1246.1|1240|1236.6|545
1584726000000|2020-03-20 17:40:00|1247.5|1242.8|1249.8|1244.8|1251.1|1247.2|1242.7|1238.3|534
1584726300000|2020-03-20 17:45:00|1249.9|1244.9|1247.4|1242.4|1252.1|1247.8|1246|1241.3|423
1584726600000|2020-03-20 17:50:00|1247.6|1242.6|1247.4|1242.4|1248.5|1244.8|1244.5|1240.5|445
1584726900000|2020-03-20 17:55:00|1246|1244|1247.5|1242.5|1250.5|1244.9|1244.2|1240.6|348
1584727200000|2020-03-20 18:00:00|1247.3|1242.3|1245.7|1240.7|1250.9|1244.5|1243.5|1240|349
1584727500000|2020-03-20 18:05:00|1245.4|1240.4|1247.3|1245.3|1250.5|1246.8|1244|1240.1|476
1584727800000|2020-03-20 18:10:00|1248.9|1243.9|1243.8|1238.8|1251.4|1246.2|1242.9|1238.6|465
1584728100000|2020-03-20 18:15:00|1244.3|1239.3|1242.4|1237.4|1248.5|1242.1|1240.7|1237.1|499
1584728400000|2020-03-20 18:20:00|1242.3|1237.3|1242.5|1237.5|1244.4|1240.1|1240.1|1236.6|436
1584728700000|2020-03-20 18:25:00|1242.2|1237.2|1241.1|1236.1|1244.6|1239.3|1238.1|1234.6|524
1584729000000|2020-03-20 18:30:00|1241|1236|1240.3|1235.3|1246.3|1240.3|1238.8|1234.9|421
1584729300000|2020-03-20 18:35:00|1240.1|1235.1|1239.3|1234.3|1245|1238.6|1236.1|1232.6|396
1584729600000|2020-03-20 18:40:00|1238.9|1233.9|1240|1235|1243.4|1237.2|1236.9|1232.8|399
1584729900000|2020-03-20 18:45:00|1240.2|1235.2|1243|1238.6|1247.3|1241.2|1239.7|1234.6|316
1584730200000|2020-03-20 18:50:00|1243.4|1238.4|1244.8|1239.8|1247|1243.8|1242.8|1238.3|351
1584730500000|2020-03-20 18:55:00|1244.9|1239.9|1243.6|1238.6|1245.6|1241.9|1241.1|1236.9|386
1584730800000|2020-03-20 19:00:00|1243.5|1238.5|1245.5|1240.5|1247.6|1243.4|1239.9|1236.7|432
1584731100000|2020-03-20 19:05:00|1244.5|1239.5|1245.3|1240.3|1250.1|1243.6|1241.8|1238.6|436
1584731400000|2020-03-20 19:10:00|1245.2|1240.2|1245.9|1240.9|1247.8|1244.5|1243.6|1239.4|326
1584731700000|2020-03-20 19:15:00|1245.8|1240.8|1247|1242|1247.8|1243.7|1243.5|1239.1|326
1584732000000|2020-03-20 19:20:00|1247.1|1242.1|1246.9|1241.9|1248.1|1244.1|1244.3|1239.8|331
1584732300000|2020-03-20 19:25:00|1247|1242|1254.5|1249.5|1255.7|1251.2|1245.2|1241.8|439
1584732600000|2020-03-20 19:30:00|1254.6|1249.6|1255.5|1250.5|1257.2|1253.2|1251.5|1247.6|428
1584732900000|2020-03-20 19:35:00|1255.4|1250.4|1250.6|1245.6|1255.6|1250.6|1248.6|1244.6|326
1584733200000|2020-03-20 19:40:00|1250.5|1245.5|1252.5|1247.5|1256|1252.5|1248.4|1245|381
1584733500000|2020-03-20 19:45:00|1252.4|1247.4|1249.5|1244.5|1252.5|1248.8|1245.9|1242.6|392
1584733800000|2020-03-20 19:50:00|1249.4|1244.4|1254.1|1249.1|1254.1|1249.1|1247.1|1242.7|381
1584734100000|2020-03-20 19:55:00|1253.8|1248.8|1250.3|1245.3|1256.5|1251|1249.8|1244.8|547
1584734400000|2020-03-20 20:00:00|1250.1|1245.1|1250.8|1245.8|1252.5|1247.9|1249.2|1244.2|248
1584734700000|2020-03-20 20:05:00|1251.3|1246.3|1247.7|1243.1|1252.5|1247.6|1247.7|1243|134
1584735000000|2020-03-20 20:10:00|1249.1|1244.9|1250.4|1245.4|1251.4|1246.4|1247.9|1243.3|115
1584735300000|2020-03-20 20:15:00|1250.7|1245.7|1250.1|1245.1|1251.5|1246.5|1248.5|1244.6|101
1584735600000|2020-03-20 20:20:00|1249.9|1244.8|1250.9|1245.7|1251.3|1246.3|1249.9|1244.8|69
1584735900000|2020-03-20 20:25:00|1250.7|1245.4|1251.9|1246.9|1252.1|1247.1|1249.1|1244.8|77
1584736200000|2020-03-20 20:30:00|1252.4|1247.4|1255.5|1250.5|1255.5|1250.5|1250.3|1246.3|96
1584736500000|2020-03-20 20:35:00|1255.4|1250.4|1258.4|1253.4|1261.8|1255.7|1253.8|1248.6|129
1584736800000|2020-03-20 20:40:00|1261.5|1254.7|1260.3|1255.3|1263.1|1256.1|1257.3|1252|124
1584737100000|2020-03-20 20:45:00|1259.5|1256|1259.8|1255|1266.4|1258.4|1258.6|1252.3|185
1584737400000|2020-03-20 20:50:00|1259.4|1254.8|1262.3|1257.2|1267.1|1258.6|1259.1|1252.4|127
1584737700000|2020-03-20 20:55:00|1263.2|1256.1|1267|1258.6|1269.6|1260.8|1260.5|1252|259
1584914400000|2020-03-22 22:00:00|1268|1262.4|1263.4|1258.4|1270.2|1262.8|1263.4|1256.8|358
1584914700000|2020-03-22 22:05:00|1263|1257.8|1263.4|1254.3|1264.5|1258.2|1252.3|1245.1|552
1584915000000|2020-03-22 22:10:00|1262.5|1254.4|1238.7|1232|1262.5|1255.5|1234.2|1226.8|561
1584915300000|2020-03-22 22:15:00|1238.9|1231.3|1241.6|1236.1|1247.1|1240.2|1236.1|1228.3|375
1584915600000|2020-03-22 22:20:00|1242.6|1235.2|1245.3|1238.3|1245.7|1240.4|1241.5|1235|160
1584915900000|2020-03-22 22:25:00|1245.2|1238.2|1238.3|1234.3|1245.9|1240.8|1237.9|1232.5|116
1584916200000|2020-03-22 22:30:00|1238.4|1234.4|1237.6|1233.6|1243.4|1237.6|1236.4|1231.2|152
1584916500000|2020-03-22 22:35:00|1237.5|1233.5|1237.1|1230.1|1239|1233.8|1230.5|1223.8|322
1584916800000|2020-03-22 22:40:00|1238|1230.6|1232.8|1226.2|1238.5|1231.5|1231.4|1225.1|197
1584917100000|2020-03-22 22:45:00|1232.7|1226.3|1238.9|1231.9|1239.2|1233.1|1231.5|1225|168
1584917400000|2020-03-22 22:50:00|1237.6|1232|1236|1229|1239.6|1234.2|1234.1|1228.6|115
1584917700000|2020-03-22 22:55:00|1235.1|1229.7|1241.8|1236.8|1242.1|1238.5|1234.2|1229|170
1584918000000|2020-03-22 23:00:00|1241.5|1236.5|1239.8|1234.8|1242.4|1237.6|1235.4|1231|206
1584918300000|2020-03-22 23:05:00|1238.4|1235.4|1247.6|1242.6|1250.3|1245.9|1238.4|1234.3|342
1584918600000|2020-03-22 23:10:00|1247.1|1242.1|1245.3|1240.3|1251.2|1247.1|1243.9|1240|282
1584918900000|2020-03-22 23:15:00|1244.8|1241|1245|1240|1247.4|1242.6|1243|1238.8|195
1584919200000|2020-03-22 23:20:00|1244.2|1240.8|1242.6|1237.6|1245.9|1241.5|1239|1234.8|268
1584919500000|2020-03-22 23:25:00|1242.7|1237.7|1247.9|1242.9|1249.5|1245|1242.6|1237.6|235
1584919800000|2020-03-22 23:30:00|1247.1|1243.5|1247.1|1242.1|1251|1246.3|1245.7|1241.9|165
1584920100000|2020-03-22 23:35:00|1247.2|1242.2|1246.7|1243.3|1248|1243.7|1245.3|1241.1|169
1584920400000|2020-03-22 23:40:00|1246.9|1243.4|1246.6|1241.6|1250.1|1245.1|1243.2|1237.9|296
1584920700000|2020-03-22 23:45:00|1246.5|1241.5|1246.9|1241.1|1247.9|1243.5|1242.2|1237.6|129
1584921000000|2020-03-22 23:50:00|1246.4|1240.7|1247.2|1242.2|1247.4|1242.9|1244.3|1239.6|71
1584921300000|2020-03-22 23:55:00|1246.4|1242.4|1244.7|1239.7|1247.8|1243.5|1243.4|1238.4|114
1584921600000|2020-03-23 00:00:00|1244.5|1239.9|1249.1|1244.1|1249.1|1244.1|1244.5|1239.8|99
1584921900000|2020-03-23 00:05:00|1248.2|1244.4|1247.8|1243.8|1249.8|1244.8|1247.4|1242.8|94
1584922200000|2020-03-23 00:10:00|1248.6|1243.6|1253.2|1248.2|1256.1|1251.1|1246.4|1242.9|133
1584922500000|2020-03-23 00:15:00|1253.3|1248.3|1252.4|1247.4|1255.2|1250.2|1249|1244.2|163
1584922800000|2020-03-23 00:20:00|1252.3|1247.3|1259.6|1254.6|1260.6|1255.6|1252.3|1247.3|127
1584923100000|2020-03-23 00:25:00|1259.7|1254.7|1257.1|1252.1|1260.5|1255.9|1256.3|1251.9|102
1584923400000|2020-03-23 00:30:00|1257.4|1252.4|1262.6|1257.6|1262.6|1257.6|1256.5|1252.1|131
1584923700000|2020-03-23 00:35:00|1262.7|1257.7|1259.9|1256|1263.1|1258.1|1258.1|1254.2|245
1584924000000|2020-03-23 00:40:00|1259.8|1256.2|1260.4|1255.4|1260.9|1256.8|1258.3|1254.4|214
1584924300000|2020-03-23 00:45:00|1260.6|1255.6|1262|1257|1262.8|1258.1|1258.4|1254.4|180
1584924600000|2020-03-23 00:50:00|1261|1257.5|1261.9|1256.9|1264.2|1259.9|1260.1|1256.1|286
1584924900000|2020-03-23 00:55:00|1261.5|1256.5|1258.2|1253.2|1261.8|1257.6|1256.4|1252.8|263
1584925200000|2020-03-23 01:00:00|1258.3|1253.3|1263.5|1260.3|1265|1260.7|1252.2|1247.2|782
1584925500000|2020-03-23 01:05:00|1264.4|1259.4|1259.5|1255.4|1266.6|1262.8|1256.2|1251.3|576
1584925800000|2020-03-23 01:10:00|1259.8|1255.6|1255.2|1250.2|1260.5|1256.3|1251.7|1247.5|814
1584926100000|2020-03-23 01:15:00|1254.2|1251.1|1254.4|1250.6|1259.3|1255|1253.6|1249.5|543
1584926400000|2020-03-23 01:20:00|1254.1|1250.8|1249|1244|1254.8|1250.8|1240.4|1235.4|980
1584926700000|2020-03-23 01:25:00|1248.7|1243.7|1251.2|1246.2|1251.9|1248.6|1245.2|1241.5|598
1584927000000|2020-03-23 01:30:00|1251.3|1246.3|1257.5|1252.5|1257.6|1253.2|1248.3|1244|630
1584927300000|2020-03-23 01:35:00|1256.1|1254.1|1255.4|1250.4|1258.3|1254.2|1252.1|1247.9|510
1584927600000|2020-03-23 01:40:00|1255.5|1250.5|1253.1|1248.1|1256|1252.5|1250.3|1246.9|497
1584927900000|2020-03-23 01:45:00|1253.2|1248.2|1255.7|1250.7|1256.4|1253|1251.8|1247.9|309
1584928200000|2020-03-23 01:50:00|1255.6|1250.6|1255.5|1250.5|1256.5|1252.7|1252.4|1249|261
1584928500000|2020-03-23 01:55:00|1255.6|1250.6|1259|1254|1262.1|1258.8|1254.1|1250.6|467
1584928800000|2020-03-23 02:00:00|1259.1|1254.1|1261.5|1256.5|1262.1|1258.1|1257|1254.1|342
1584929100000|2020-03-23 02:05:00|1262|1257|1258.5|1253.5|1264.9|1261.5|1256.8|1252.9|408
1584929400000|2020-03-23 02:10:00|1258.6|1253.6|1256|1251|1259.6|1255.4|1254.1|1250.4|296
1584929700000|2020-03-23 02:15:00|1256.1|1251.1|1257.5|1252.5|1258.4|1254.8|1255.1|1250.6|201
1584930000000|2020-03-23 02:20:00|1255.6|1253.6|1254.8|1249.8|1257.9|1254.3|1253.1|1249.3|214
1584930300000|2020-03-23 02:25:00|1254.7|1249.7|1256.2|1251.2|1256.5|1252.1|1252.2|1248.3|197
1584930600000|2020-03-23 02:30:00|1255.6|1250.6|1255.2|1251.8|1258.1|1254.2|1254.1|1250.5|269
1584930900000|2020-03-23 02:35:00|1256|1251.4|1257.1|1252.1|1257.7|1254.2|1253|1249.5|288
1584931200000|2020-03-23 02:40:00|1257|1252|1256.7|1251.7|1257.6|1253.4|1253.6|1249.6|252
1584931500000|2020-03-23 02:45:00|1256.6|1251.6|1257.3|1254|1260.3|1256|1254.7|1251.1|232
1584931800000|2020-03-23 02:50:00|1258.2|1253.2|1256.8|1251.8|1258.3|1254.2|1254.6|1251|183
1584932100000|2020-03-23 02:55:00|1256.9|1251.9|1258.5|1253.5|1258.5|1255|1253.9|1249.7|241
1584932400000|2020-03-23 03:00:00|1257.1|1255.1|1260.9|1258.9|1263|1259.6|1256.4|1252.9|311
1584932700000|2020-03-23 03:05:00|1262.6|1257.6|1262.4|1257.4|1263.3|1259.3|1258.4|1255|348
1584933000000|2020-03-23 03:10:00|1262.5|1257.5|1262.6|1257.6|1263.1|1259.5|1259|1255.5|280
1584933300000|2020-03-23 03:15:00|1262.7|1257.7|1265.6|1263.6|1267.6|1263.8|1260.6|1256.9|367
1584933600000|2020-03-23 03:20:00|1267|1262|1266.1|1261.1|1271.3|1267.7|1263.5|1259.5|515
1584933900000|2020-03-23 03:25:00|1266.2|1261.2|1268.8|1265.5|1269.7|1265.8|1261.6|1258.1|388
1584934200000|2020-03-23 03:30:00|1268.7|1265.6|1263.5|1258.5|1268.8|1265.6|1261.8|1257.9|245
1584934500000|2020-03-23 03:35:00|1263.4|1258.4|1262.4|1257.4|1264.6|1261|1261|1257.3|194
1584934800000|2020-03-23 03:40:00|1262.3|1257.3|1259.3|1254.3|1262.4|1257.4|1257.5|1253.8|194
1584935100000|2020-03-23 03:45:00|1259.2|1254.2|1258.8|1253.8|1260.2|1256.3|1256.9|1253.5|142
1584935400000|2020-03-23 03:50:00|1258.7|1253.7|1257.7|1255.7|1260.4|1256.6|1257|1253.5|195
1584935700000|2020-03-23 03:55:00|1259.3|1254.3|1260.8|1255.8|1260.8|1257|1256.9|1252.8|142
1584936000000|2020-03-23 04:00:00|1260.5|1255.5|1261.7|1258.7|1263.9|1259.8|1260.1|1255.2|179
1584936300000|2020-03-23 04:05:00|1262.8|1257.8|1260.3|1257.3|1263.2|1259.5|1260.2|1256.2|109
1584936600000|2020-03-23 04:10:00|1261.4|1256.4|1262.2|1257.2|1262.8|1258.7|1260|1255.9|86
1584936900000|2020-03-23 04:15:00|1262.1|1257.1|1261.3|1256.3|1262.3|1258.8|1258.4|1254.9|186
1584937200000|2020-03-23 04:20:00|1261.2|1256.2|1262.3|1257.3|1263.1|1259|1259.7|1256.2|129
1584937500000|2020-03-23 04:25:00|1262.2|1257.2|1259.6|1254.6|1262.6|1258.8|1257.8|1254.4|164
1584937800000|2020-03-23 04:30:00|1259.7|1254.7|1257.8|1255.8|1260.8|1257.4|1257.8|1254.1|132
1584938100000|2020-03-23 04:35:00|1259.3|1254.3|1261.1|1256.1|1261.6|1257.9|1257.6|1253.5|254
1584938400000|2020-03-23 04:40:00|1261|1256|1260.8|1255.8|1261.1|1257.4|1257.3|1253.6|211
1584938700000|2020-03-23 04:45:00|1260.7|1255.7|1261|1256|1261.6|1257.3|1258.7|1255.3|133
1584939000000|2020-03-23 04:50:00|1260.9|1255.9|1262|1257|1263.4|1258.8|1259.2|1255.5|177
1584939300000|2020-03-23 04:55:00|1261.9|1256.9|1263.4|1258.4|1264.1|1259.4|1260.3|1256.8|175
1584939600000|2020-03-23 05:00:00|1263.3|1258.3|1260.4|1255.4|1263.7|1259.8|1258.3|1254|244
1584939900000|2020-03-23 05:05:00|1260.3|1255.3|1260.4|1255.4|1261|1256.9|1257.6|1253.8|190
1584940200000|2020-03-23 05:10:00|1260.5|1255.5|1257.8|1252.8|1260.5|1256.8|1256.6|1252.6|223
1584940500000|2020-03-23 05:15:00|1257.7|1252.7|1259.3|1254.3|1259.5|1254.5|1254.2|1249.4|267
1584940800000|2020-03-23 05:20:00|1259.2|1254.2|1259.5|1254.5|1261.1|1256.8|1256.8|1253.2|293
1584941100000|2020-03-23 05:25:00|1259.6|1254.6|1261.7|1256.7|1262.8|1258.8|1257.8|1254|251
1584941400000|2020-03-23 05:30:00|1261.9|1256.9|1263|1258|1265.7|1261.6|1259.2|1255.1|500
1584941700000|2020-03-23 05:35:00|1263.1|1258.1|1263.9|1258.9|1265.4|1261.4|1261.4|1257.7|359
1584942000000|2020-03-23 05:40:00|1263.8|1258.8|1257.7|1252.7|1264.6|1260.7|1256.8|1252.2|452
1584942300000|2020-03-23 05:45:00|1257.8|1252.8|1260.6|1255.6|1261.9|1258.3|1255.7|1251.9|304
1584942600000|2020-03-23 05:50:00|1260.4|1255.4|1260.1|1255.1|1262.1|1258.4|1257.5|1254|236
1584942900000|2020-03-23 05:55:00|1260|1255|1262.2|1257.2|1263.2|1259|1258.6|1255|220
1584943200000|2020-03-23 06:00:00|1262.6|1257.6|1262.5|1257.5|1264.7|1261|1260.5|1257|302
1584943500000|2020-03-23 06:05:00|1262.6|1257.6|1267.1|1262.1|1267.1|1263.4|1261|1257.6|288
1584943800000|2020-03-23 06:10:00|1267|1262|1263.2|1258.2|1268.1|1263.8|1261.2|1257.7|352
1584944100000|2020-03-23 06:15:00|1263.3|1258.3|1264.7|1259.7|1265.3|1261.2|1262.3|1258|319
1584944400000|2020-03-23 06:20:00|1264.8|1259.8|1260.8|1255.8|1268.1|1264.4|1258.5|1254.2|562
1584944700000|2020-03-23 06:25:00|1260.9|1255.9|1261.2|1256.2|1262.8|1259.1|1258.7|1255.3|311
1584945000000|2020-03-23 06:30:00|1261.1|1256.1|1255.3|1253.3|1261.2|1256.7|1255.1|1251.6|410
1584945300000|2020-03-23 06:35:00|1256.8|1251.8|1257.2|1252.2|1258.2|1254.1|1252.3|1248.8|492
1584945600000|2020-03-23 06:40:00|1257.3|1252.3|1255|1250|1257.4|1252.8|1252.2|1248.8|393
1584945900000|2020-03-23 06:45:00|1254.9|1249.9|1253.4|1248.4|1256|1252.3|1251.8|1248.2|282
1584946200000|2020-03-23 06:50:00|1253.1|1248.1|1251|1246|1255.1|1251.3|1249.2|1244.8|380
1584946500000|2020-03-23 06:55:00|1251.3|1246.3|1253.6|1248.6|1254.2|1250.1|1250|1245.9|270
1584946800000|2020-03-23 07:00:00|1253.7|1248.7|1257|1252|1257.2|1253.4|1250.5|1246.5|257
1584947100000|2020-03-23 07:05:00|1256.8|1251.8|1253.9|1248.9|1257|1252.7|1253.5|1248.7|294
1584947400000|2020-03-23 07:10:00|1254.1|1249.1|1253.9|1248.9|1254.2|1250.8|1251.8|1247.8|197
1584947700000|2020-03-23 07:15:00|1253.8|1248.8|1252.1|1247.1|1254.3|1250.7|1251.1|1247|187
1584948000000|2020-03-23 07:20:00|1252.2|1247.2|1251.7|1246.7|1253.4|1249.8|1250.8|1246.6|162
1584948300000|2020-03-23 07:25:00|1251.6|1246.6|1251|1246|1252.6|1248.4|1249.6|1245.6|177
1584948600000|2020-03-23 07:30:00|1249.6|1245.5|1246.4|1241.4|1251.2|1247.2|1244.6|1240.4|234
1584948900000|2020-03-23 07:35:00|1245.4|1242.3|1251.3|1246.3|1252|1247.7|1245.4|1241.7|226
1584949200000|2020-03-23 07:40:00|1251.5|1246.5|1254.8|1249.8|1255.4|1251.4|1249.9|1246.3|261
1584949500000|2020-03-23 07:45:00|1254.9|1249.9|1252.4|1247.4|1256.1|1251.8|1252.3|1247.3|163
1584949800000|2020-03-23 07:50:00|1252.3|1247.3|1254.9|1249.9|1255.9|1252|1250.1|1246.4|183
1584950100000|2020-03-23 07:55:00|1254.8|1249.8|1255.9|1250.9|1256.1|1252.1|1252.6|1248|134
1584950400000|2020-03-23 08:00:00|1256|1251|1253.7|1248.7|1257.5|1253.4|1252.2|1248.2|240
1584950700000|2020-03-23 08:05:00|1253.2|1248.2|1251.3|1248.3|1254.9|1250.6|1250.8|1246.7|169
1584951000000|2020-03-23 08:10:00|1252.4|1247.4|1251.1|1246.1|1253.2|1248.8|1249.4|1245.7|155
1584951300000|2020-03-23 08:15:00|1251.6|1246.6|1253.1|1249.9|1255|1251.1|1250|1245.7|222
1584951600000|2020-03-23 08:20:00|1253.2|1249.8|1251.4|1246.4|1254.7|1250.2|1250.4|1246.3|158
1584951900000|2020-03-23 08:25:00|1251.5|1246.5|1249.4|1244.4|1252.2|1248|1246.8|1242.5|194
1584952200000|2020-03-23 08:30:00|1248.5|1245.3|1252.7|1247.7|1252.9|1248.5|1248.5|1244.7|166
1584952500000|2020-03-23 08:35:00|1252.8|1247.8|1253.2|1248.2|1255.5|1251.1|1251.9|1247.2|201
1584952800000|2020-03-23 08:40:00|1253.3|1248.3|1254.1|1249.1|1254.2|1250.1|1250.2|1246.5|171
1584953100000|2020-03-23 08:45:00|1253.9|1248.9|1252.9|1247.9|1256|1251.5|1251.9|1247.7|252
1584953400000|2020-03-23 08:50:00|1252.8|1247.8|1254.2|1249.2|1255.8|1251.1|1252.1|1247.8|176
1584953700000|2020-03-23 08:55:00|1254.4|1249.4|1253.7|1248.7|1254.9|1250.6|1250.7|1246.9|219
1584954000000|2020-03-23 09:00:00|1253.6|1248.6|1256.2|1251.2|1256.4|1252.4|1251.8|1248.1|228
1584954300000|2020-03-23 09:05:00|1256.1|1251.1|1257.9|1252.9|1258|1253.7|1254.5|1251|236
1584954600000|2020-03-23 09:10:00|1256.4|1254.4|1255.8|1250.8|1258.3|1254.4|1254.3|1250.6|169
1584954900000|2020-03-23 09:15:00|1256|1251|1255.2|1250.2|1256.8|1253.3|1253.7|1250|188
1584955200000|2020-03-23 09:20:00|1255.3|1250.3|1254.3|1249.3|1256|1252.2|1252.6|1249.1|181
1584955500000|2020-03-23 09:25:00|1254.4|1249.4|1257.4|1252.4|1259.3|1254.3|1253.2|1249.3|252
1584955800000|2020-03-23 09:30:00|1257.3|1252.3|1257.7|1252.7|1258|1254.3|1254.9|1251.1|187
1584956100000|2020-03-23 09:35:00|1257.6|1253.9|1256.3|1251.3|1258.7|1254.6|1254.6|1250.2|179
1584956400000|2020-03-23 09:40:00|1256.2|1251.2|1256.2|1251.2|1257.6|1253.2|1254.5|1249.9|226
1584956700000|2020-03-23 09:45:00|1256.1|1251.1|1259|1254|1260.1|1256.5|1255.4|1251|232
1584957000000|2020-03-23 09:50:00|1259.1|1254.1|1260.3|1258.3|1263|1258.9|1257.4|1253.7|206
1584957300000|2020-03-23 09:55:00|1261.9|1256.9|1262.4|1257.4|1263|1259.1|1260|1256|156
1584957600000|2020-03-23 10:00:00|1262.5|1257.5|1260.2|1255.2|1262.8|1257.8|1257.9|1254.4|199
1584957900000|2020-03-23 10:05:00|1260.3|1255.3|1260.8|1255.8|1261.9|1258.5|1259.2|1255.2|148
1584958200000|2020-03-23 10:10:00|1260.7|1255.7|1259.4|1254.4|1261.3|1257.4|1257.6|1253.7|169
1584958500000|2020-03-23 10:15:00|1259.3|1254.3|1260.5|1255.5|1261.2|1257.6|1258.1|1254.3|148
1584958800000|2020-03-23 10:20:00|1260.7|1255.7|1258.2|1256.2|1261.2|1257.6|1258.2|1254.6|128
1584959100000|2020-03-23 10:25:00|1258.3|1256.3|1259.6|1254.6|1260.3|1257.1|1257.5|1253.8|165
1584959400000|2020-03-23 10:30:00|1259.5|1254.5|1261.7|1256.7|1262.8|1258.8|1259.1|1254.5|223
1584959700000|2020-03-23 10:35:00|1261.6|1256.6|1261.1|1256.1|1262.4|1258.9|1259.9|1256|140
1584960000000|2020-03-23 10:40:00|1261.2|1256.2|1261|1256|1261.4|1257.7|1259|1255.4|130
1584960300000|2020-03-23 10:45:00|1261.1|1256.1|1261.9|1256.9|1262.2|1258.6|1259.9|1255.7|157
1584960600000|2020-03-23 10:50:00|1261.7|1256.7|1262.5|1257.5|1263|1259|1260.2|1256.4|195
1584960900000|2020-03-23 10:55:00|1262.7|1257.7|1261.8|1256.8|1263.1|1259.5|1259.9|1256.1|215
1584961200000|2020-03-23 11:00:00|1262.2|1257.2|1262.2|1257.2|1263|1259.3|1260.4|1256.4|192
1584961500000|2020-03-23 11:05:00|1262|1257|1262|1257|1263.5|1259.1|1259.6|1255.8|130
1584961800000|2020-03-23 11:10:00|1262.2|1257.2|1261.5|1256.5|1262.7|1258.9|1259.8|1255.7|140
1584962100000|2020-03-23 11:15:00|1260.1|1258.1|1261.3|1256.3|1262.3|1258.1|1259.3|1255.6|174
1584962400000|2020-03-23 11:20:00|1259.8|1257.8|1261.2|1256.2|1261.6|1257.9|1259.1|1255.2|159
1584962700000|2020-03-23 11:25:00|1261.1|1256.1|1259.6|1254.6|1261.8|1258.2|1257.7|1254.1|169
1584963000000|2020-03-23 11:30:00|1259.3|1254.3|1255.2|1250.2|1259.8|1254.8|1252.8|1249.4|239
1584963300000|2020-03-23 11:35:00|1255.3|1250.3|1254.7|1252.7|1257.5|1253.8|1253.7|1249.9|151
1584963600000|2020-03-23 11:40:00|1254.6|1252.6|1254.7|1252.7|1256.5|1252.9|1253.7|1250.2|136
1584963900000|2020-03-23 11:45:00|1256.1|1251.1|1258.7|1253.7|1258.8|1255.3|1254.6|1251|152
1584964200000|2020-03-23 11:50:00|1258.6|1253.6|1257.4|1252.4|1259.4|1255.5|1255.5|1251.6|186
1584964500000|2020-03-23 11:55:00|1257.3|1252.3|1252.8|1247.8|1258.3|1254.2|1251.1|1247.4|308
1584964800000|2020-03-23 12:00:00|1252.9|1247.9|1268.9|1263.9|1268.9|1263.9|1251.6|1246.8|755
1584965100000|2020-03-23 12:05:00|1269|1264|1285|1280|1287.3|1283|1267.1|1262.3|817
1584965400000|2020-03-23 12:10:00|1285.1|1280.1|1287.2|1282.2|1298.8|1294.6|1283.9|1279.4|937
1584965700000|2020-03-23 12:15:00|1287.4|1282.4|1298|1293|1301.2|1296.2|1285.9|1282.1|883
1584966000000|2020-03-23 12:20:00|1298.5|1293.5|1291.3|1286.3|1298.5|1294.9|1284|1279|831
1584966300000|2020-03-23 12:25:00|1291.4|1286.4|1286.2|1283.2|1291.9|1288.1|1285|1281.2|723
1584966600000|2020-03-23 12:30:00|1286.6|1281.6|1285.1|1280.1|1287|1283.4|1276.3|1271.3|801
1584966900000|2020-03-23 12:35:00|1284.7|1279.7|1283.7|1278.7|1288.2|1284|1281.4|1277.4|605
1584967200000|2020-03-23 12:40:00|1283.5|1278.5|1288.6|1283.6|1289.5|1285.3|1282.2|1278.5|480
1584967500000|2020-03-23 12:45:00|1288.5|1283.5|1290.8|1285.8|1291.6|1287.1|1287|1283.4|449
1584967800000|2020-03-23 12:50:00|1290.7|1285.7|1290.8|1285.8|1291.7|1287.6|1286.3|1282.9|496
1584968100000|2020-03-23 12:55:00|1290.9|1285.9|1289.3|1284.8|1291.7|1287.7|1284.7|1281|528
1584968400000|2020-03-23 13:00:00|1289.2|1284.2|1289.4|1284.4|1291.5|1287.2|1287.8|1283.4|517
1584968700000|2020-03-23 13:05:00|1289.3|1284.3|1285.9|1280.9|1290.7|1287.2|1284.2|1280.7|500
1584969000000|2020-03-23 13:10:00|1284.3|1282.3|1288.1|1283.1|1288.7|1284.6|1283.7|1279.8|466
1584969300000|2020-03-23 13:15:00|1288|1283|1287.6|1282.6|1288.7|1285.1|1284.6|1281.1|476
1584969600000|2020-03-23 13:20:00|1287.7|1282.7|1289.9|1284.9|1291.4|1288|1286.4|1282.7|528
1584969900000|2020-03-23 13:25:00|1288|1283|1283.4|1278.4|1288.8|1284.6|1280.5|1277.2|553
1584970200000|2020-03-23 13:30:00|1283.3|1278.3|1283.6|1278.6|1286|1282.1|1272.6|1269|835
1584970500000|2020-03-23 13:35:00|1284.2|1279.2|1280.3|1275.3|1291.7|1287.8|1277.9|1274.2|806
1584970800000|2020-03-23 13:40:00|1280.2|1275.2|1285|1280|1286.5|1281.8|1279.3|1275.2|620
1584971100000|2020-03-23 13:45:00|1285.1|1280.1|1290.2|1285.2|1291.9|1287.7|1281.7|1277.3|754
1584971400000|2020-03-23 13:50:00|1290.1|1285.1|1296|1291|1300.4|1295.7|1288.1|1284|847
1584971700000|2020-03-23 13:55:00|1294.7|1289.7|1295.1|1290.1|1297.8|1293.8|1293.2|1289|717
1584972000000|2020-03-23 14:00:00|1295.2|1290.2|1287.7|1282.7|1296|1291|1285.7|1281.9|718
1584972300000|2020-03-23 14:05:00|1288|1283|1288.9|1283.9|1292.4|1287.8|1287.7|1283|605
1584972600000|2020-03-23 14:10:00|1289|1284|1291.4|1286.4|1294.5|1289.8|1287.5|1283.8|634
1584972900000|2020-03-23 14:15:00|1291.6|1286.6|1286.3|1281.3|1292.4|1287.6|1284|1279|668
1584973200000|2020-03-23 14:20:00|1286.2|1281.2|1286.4|1281.4|1287.5|1283.1|1280|1275|718
1584973500000|2020-03-23 14:25:00|1286.3|1281.3|1285.9|1280.9|1288.5|1284|1283.3|1279.3|572
1584973800000|2020-03-23 14:30:00|1286|1281|1289.3|1284.3|1290.3|1286.1|1282.5|1278|560
1584974100000|2020-03-23 14:35:00|1287.3|1285.3|1284.4|1279.4|1288.8|1285.3|1281.3|1277.2|558
1584974400000|2020-03-23 14:40:00|1284.5|1279.5|1287.2|1282.2|1287.7|1283.2|1281.8|1278.3|550
1584974700000|2020-03-23 14:45:00|1286.7|1281.7|1284.9|1279.9|1287.8|1284.1|1281.5|1277.9|538
1584975000000|2020-03-23 14:50:00|1284.8|1279.8|1284.4|1279.4|1286.9|1283.1|1282.3|1278.7|513
1584975300000|2020-03-23 14:55:00|1284.5|1279.5|1285.8|1280.8|1287.2|1282.9|1282.1|1278.6|523
1584975600000|2020-03-23 15:00:00|1285.7|1280.7|1290.5|1285.5|1291.6|1287.7|1283.3|1279.9|651
1584975900000|2020-03-23 15:05:00|1290.7|1285.7|1293.3|1288.3|1295.3|1291.1|1288|1284.1|659
1584976200000|2020-03-23 15:10:00|1291.6|1289.6|1291.3|1286.3|1294.4|1290.6|1289.9|1286|579
1584976500000|2020-03-23 15:15:00|1289.7|1287.7|1289.8|1284.8|1293.5|1289.9|1287.3|1283.7|593
1584976800000|2020-03-23 15:20:00|1289.9|1284.9|1290.6|1285.6|1292.9|1289.3|1288|1284.1|495
1584977100000|2020-03-23 15:25:00|1290.7|1285.7|1292.8|1287.8|1293.2|1289.7|1289.4|1285|511
1584977400000|2020-03-23 15:30:00|1292.6|1287.6|1291.2|1286.2|1292.8|1289.2|1288.5|1284.5|460
1584977700000|2020-03-23 15:35:00|1291.1|1286.1|1286.3|1281.3|1291.1|1287.1|1284.6|1280.6|466
1584978000000|2020-03-23 15:40:00|1286.4|1281.4|1285.4|1280.4|1287.1|1283.6|1280.6|1276.6|515
1584978300000|2020-03-23 15:45:00|1285.7|1280.7|1286.2|1281.2|1287.6|1283.8|1283.2|1279.4|443
1584978600000|2020-03-23 15:50:00|1285.9|1280.9|1286.4|1281.4|1287.5|1283.9|1283.9|1280.1|407
1584978900000|2020-03-23 15:55:00|1286.3|1281.3|1289.7|1284.7|1290.8|1287|1284.3|1280.6|490
1584979200000|2020-03-23 16:00:00|1289.6|1284.6|1288.7|1283.7|1290.6|1287.1|1286.2|1282.9|447
1584979500000|2020-03-23 16:05:00|1288.6|1283.6|1287.8|1282.8|1293.6|1289.7|1286.1|1282.8|471
1584979800000|2020-03-23 16:10:00|1288|1283|1288.7|1283.7|1289.3|1285.8|1284.9|1281.3|497
1584980100000|2020-03-23 16:15:00|1288.6|1283.6|1292|1287|1293.1|1290|1285.9|1282.2|503
1584980400000|2020-03-23 16:20:00|1292.1|1287.1|1291.5|1289.5|1293.5|1290|1290.1|1286.5|461
1584980700000|2020-03-23 16:25:00|1291.7|1289.7|1288.9|1286.9|1293.4|1289.9|1285.9|1282.6|540
1584981000000|2020-03-23 16:30:00|1289|1287|1288.1|1286.1|1290.4|1287|1284.4|1281|463
1584981300000|2020-03-23 16:35:00|1289.7|1284.7|1288.8|1286.8|1292.1|1288.3|1286.1|1282.6|472
1584981600000|2020-03-23 16:40:00|1290.4|1285.4|1292.8|1287.8|1292.9|1289.6|1289.1|1285.4|471
1584981900000|2020-03-23 16:45:00|1291.3|1289.3|1297.4|1292.4|1297.7|1294|1290.4|1286.7|471
1584982200000|2020-03-23 16:50:00|1297.2|1292.2|1300.1|1295.1|1305|1301.8|1295.4|1291.7|699
1584982500000|2020-03-23 16:55:00|1300.3|1295.3|1296.7|1294.7|1304.5|1300.8|1296.6|1292.7|659
1584982800000|2020-03-23 17:00:00|1296.8|1294.8|1296.9|1291.9|1299.6|1295.7|1294.9|1291.4|564
1584983100000|2020-03-23 17:05:00|1297.4|1292.4|1297.8|1292.8|1298.6|1295|1293.3|1289.5|539
1584983400000|2020-03-23 17:10:00|1297.9|1292.9|1303.3|1298.3|1304.6|1301|1296.2|1292.7|564
1584983700000|2020-03-23 17:15:00|1301.8|1299.8|1311.5|1309.5|1313|1309.6|1299.9|1296.6|607
1584984000000|2020-03-23 17:20:00|1311.6|1309.6|1325.3|1320.3|1330.3|1326.3|1310.4|1306.6|886
1584984300000|2020-03-23 17:25:00|1324.9|1319.9|1314.6|1309.6|1325.5|1320.8|1313.2|1308.8|845
1584984600000|2020-03-23 17:30:00|1314.5|1309.5|1317.1|1312.1|1317.2|1313.8|1310.6|1306.6|749
1584984900000|2020-03-23 17:35:00|1316.1|1314.1|1314.5|1309.5|1317|1314.1|1311.2|1306.8|576
1584985200000|2020-03-23 17:40:00|1314.6|1309.6|1318.2|1313.2|1321.8|1318.3|1313.4|1309.2|624
1584985500000|2020-03-23 17:45:00|1316.8|1314.8|1328.8|1323.8|1329.4|1325.7|1316.6|1312.9|561
1584985800000|2020-03-23 17:50:00|1328.5|1323.5|1323.2|1318.2|1328.7|1324|1320.6|1315.6|482
1584986100000|2020-03-23 17:55:00|1323.3|1318.3|1321.9|1316.9|1323.7|1319.7|1317|1312.9|599
1584986400000|2020-03-23 18:00:00|1322|1317|1315.9|1310.9|1322.5|1317.8|1314|1310.2|549
1584986700000|2020-03-23 18:05:00|1316.2|1311.2|1309.3|1307.3|1318.4|1314.3|1309.3|1305.3|600
1584987000000|2020-03-23 18:10:00|1310.7|1305.7|1315.3|1310.3|1316.5|1312.8|1307.5|1303.8|568
1584987300000|2020-03-23 18:15:00|1315.1|1310.1|1312.3|1307.3|1318.5|1314.9|1312.1|1307.2|500
1584987600000|2020-03-23 18:20:00|1311.1|1308.1|1316.2|1313|1317.2|1313.2|1309.1|1305.5|482
1584987900000|2020-03-23 18:25:00|1316.1|1312|1318.3|1313.3|1319.4|1315.9|1312.9|1309.3|440
1584988200000|2020-03-23 18:30:00|1318.4|1313.4|1317.5|1312.5|1318.9|1315.5|1314.6|1310.5|334
1584988500000|2020-03-23 18:35:00|1317.7|1312.7|1318|1313|1319.9|1316.2|1316|1311.4|338
1584988800000|2020-03-23 18:40:00|1318.1|1313.1|1319.5|1314.5|1320.8|1316.6|1316.6|1312.7|432
1584989100000|2020-03-23 18:45:00|1319.6|1314.6|1317.1|1315.1|1321.5|1316.6|1316.1|1311.6|384
1584989400000|2020-03-23 18:50:00|1318.8|1313.8|1314.1|1309.1|1320|1315.9|1310.4|1306.1|404
1584989700000|2020-03-23 18:55:00|1313.6|1310.6|1311.9|1306.9|1316.5|1311.6|1308.5|1304.8|415
1584990000000|2020-03-23 19:00:00|1311.7|1306.7|1316.2|1311.2|1319.2|1314.3|1310.7|1306.7|481
1584990300000|2020-03-23 19:05:00|1316.4|1311.4|1313.5|1308.5|1316.5|1311.9|1311.6|1308.3|343
1584990600000|2020-03-23 19:10:00|1313.6|1308.6|1318.1|1313.1|1318.1|1314.1|1309.7|1306.5|416
1584990900000|2020-03-23 19:15:00|1316.2|1312.6|1318.8|1313.8|1320.2|1316.2|1316.2|1312.6|346
1584991200000|2020-03-23 19:20:00|1319|1314|1320|1315|1322|1318.4|1316|1312.2|374
1584991500000|2020-03-23 19:25:00|1319.9|1314.9|1318.8|1315.8|1320.9|1316.9|1317.1|1312.8|302
1584991800000|2020-03-23 19:30:00|1319.5|1314.5|1321.8|1316.8|1321.8|1317.7|1318.5|1314.3|328
1584992100000|2020-03-23 19:35:00|1321.2|1316.2|1323.4|1318.4|1325.7|1321.7|1318.7|1315.1|405
1584992400000|2020-03-23 19:40:00|1323.6|1318.6|1322.8|1317.8|1326.1|1322|1318.9|1314.9|472
1584992700000|2020-03-23 19:45:00|1322.7|1317.7|1319.8|1317.8|1327|1323|1319.8|1315.9|381
1584993000000|2020-03-23 19:50:00|1321.3|1316.3|1323.9|1318.9|1326.8|1321.8|1321|1316|376
1584993300000|2020-03-23 19:55:00|1324.4|1319.4|1322.1|1317.1|1325.5|1320.8|1320.3|1316.6|365
1584993600000|2020-03-23 20:00:00|1322.7|1317.7|1324.1|1319.1|1326.6|1322.1|1319.9|1315.6|245
1584993900000|2020-03-23 20:05:00|1323|1319.5|1322.4|1319|1324.7|1319.7|1321.3|1316.9|139
1584994200000|2020-03-23 20:10:00|1323.6|1318.6|1322.7|1317.7|1323.6|1318.6|1320.4|1316|126
1584994500000|2020-03-23 20:15:00|1322.6|1317.6|1328.9|1323.9|1329.8|1324.8|1322.6|1317.6|241
1584994800000|2020-03-23 20:20:00|1329.5|1324.5|1328.3|1323.3|1329.8|1324.8|1325.4|1321.2|151
1584995100000|2020-03-23 20:25:00|1328|1323|1327.3|1322.3|1329|1325|1325.7|1321.7|132
1584995400000|2020-03-23 20:30:00|1327.4|1322.4|1326.8|1321.8|1328.9|1324.5|1324.3|1320.3|139
1584995700000|2020-03-23 20:35:00|1324.6|1320.6|1327.6|1322.6|1327.7|1323.1|1324.6|1320.6|133
1584996000000|2020-03-23 20:40:00|1327.5|1322.5|1329.4|1324.4|1329.4|1325.1|1325.9|1321.9|132
1584996300000|2020-03-23 20:45:00|1329.2|1324.2|1330|1325|1330.8|1325.8|1325.8|1322.1|212
1584996600000|2020-03-23 20:50:00|1327.9|1324.3|1325.4|1321.7|1330.1|1325.4|1324.9|1321.3|205
1584996900000|2020-03-23 20:55:00|1326.9|1323.4|1329.8|1325.8|1330.5|1326.5|1324.7|1320.7|207
1585000800000|2020-03-23 22:00:00|1327.7|1323.8|1329.3|1325.3|1331.5|1327.5|1327.5|1323.6|182
1585001100000|2020-03-23 22:05:00|1330|1326|1330.3|1326.3|1331.4|1327.4|1328.7|1324.5|179
1585001400000|2020-03-23 22:10:00|1330.7|1325.7|1333.8|1330.5|1336.3|1332.3|1330.4|1325.6|215
1585001700000|2020-03-23 22:15:00|1333.5|1330.2|1338.9|1333.9|1338.9|1334.1|1330|1325.5|205
1585002000000|2020-03-23 22:20:00|1337.7|1334.1|1337.4|1332.4|1341.9|1337.9|1335.3|1332.4|194
1585002300000|2020-03-23 22:25:00|1336.6|1333|1343.6|1338.6|1344.3|1340.3|1336.6|1332.4|237
1585002600000|2020-03-23 22:30:00|1343.8|1338.8|1343.8|1338.8|1346.9|1343|1342.7|1338.5|280
1585002900000|2020-03-23 22:35:00|1344.1|1339.1|1343.4|1340.3|1345.2|1340.7|1339.9|1335.9|242
1585003200000|2020-03-23 22:40:00|1344.1|1339.1|1344.7|1339.7|1345.3|1341.9|1342.7|1338.3|160
1585003500000|2020-03-23 22:45:00|1344.6|1339.6|1346.1|1341.1|1346.8|1342.8|1343.2|1338.3|181
1585003800000|2020-03-23 22:50:00|1345.6|1341.6|1346.4|1341.4|1347.5|1343.7|1344.6|1339.7|149
1585004100000|2020-03-23 22:55:00|1347|1342|1346.9|1341.9|1348.3|1343.6|1345.4|1341|167
1585004400000|2020-03-23 23:00:00|1346.8|1341.8|1347.3|1342.3|1347.4|1343.2|1343.3|1338.7|243
1585004700000|2020-03-23 23:05:00|1346.3|1342.6|1348.5|1343.5|1354.4|1349.4|1345.4|1340.5|221
1585005000000|2020-03-23 23:10:00|1347.8|1344.1|1348.9|1343.9|1349.7|1345.4|1344.5|1340.4|196
1585005300000|2020-03-23 23:15:00|1348.7|1343.7|1350.3|1345.3|1350.5|1346.2|1347.4|1343.2|148
1585005600000|2020-03-23 23:20:00|1349.2|1346.2|1359.9|1356.4|1361.2|1356.8|1348.3|1344.2|273
1585005900000|2020-03-23 23:25:00|1361|1356|1362.7|1357.7|1363.2|1358.7|1356|1351|281
1585006200000|2020-03-23 23:30:00|1362.8|1357.8|1361.9|1356.9|1362.8|1358.2|1359.5|1355.5|164
1585006500000|2020-03-23 23:35:00|1361.3|1358|1366.9|1363.8|1368.7|1365.4|1360.5|1356.6|260
1585006800000|2020-03-23 23:40:00|1367.1|1363.6|1368|1363|1368.9|1364.8|1365.1|1361.2|190
1585007100000|2020-03-23 23:45:00|1367.2|1364.2|1368.7|1365.2|1371.7|1367.4|1366.4|1362.8|221
1585007400000|2020-03-23 23:50:00|1368.6|1364.9|1378.1|1374.1|1380.6|1376.8|1368.5|1364.4|391
1585007700000|2020-03-23 23:55:00|1378|1374|1380.2|1376.2|1383.6|1380.1|1377.8|1373.5|299
1585008000000|2020-03-24 00:00:00|1380.5|1375.5|1378.4|1375.2|1381.2|1376.3|1375|1371|385
1585008300000|2020-03-24 00:05:00|1378.5|1375.1|1375.9|1370.9|1379|1375.1|1373.3|1369.3|244
1585008600000|2020-03-24 00:10:00|1375.3|1371.3|1368|1364|1375.3|1371.3|1361.9|1357.7|373
1585008900000|2020-03-24 00:15:00|1368.5|1364.5|1363.3|1359.8|1369|1364.8|1360.6|1356.5|289
1585009200000|2020-03-24 00:20:00|1363.2|1359.9|1363.1|1359.1|1364.2|1360.2|1361.7|1357.7|195
1585009500000|2020-03-24 00:25:00|1362.9|1359.2|1362.5|1357.5|1363.5|1359.3|1360.1|1356.5|182
1585009800000|2020-03-24 00:30:00|1362.6|1357.6|1366.5|1361.5|1368.9|1364.9|1361.4|1357.2|259
1585010100000|2020-03-24 00:35:00|1365.9|1362.5|1371.1|1367.1|1372.2|1368.2|1365.2|1361.4|342
1585010400000|2020-03-24 00:40:00|1371|1367|1376.9|1373.5|1378.5|1374.9|1370.1|1365.8|282
1585010700000|2020-03-24 00:45:00|1377.6|1372.6|1378|1374.9|1380.6|1376.5|1373.6|1369.8|393
1585011000000|2020-03-24 00:50:00|1378.8|1373.8|1389.1|1386|1391|1386.7|1377.7|1373.6|491
1585011300000|2020-03-24 00:55:00|1389.2|1386.1|1388.2|1384.2|1394.3|1390.3|1377.5|1373.4|549
1585011600000|2020-03-24 01:00:00|1388.4|1384.4|1391.1|1387.3|1399|1395|1383.6|1379.7|812
1585011900000|2020-03-24 01:05:00|1390.8|1387.5|1402.4|1397.4|1403.9|1399.6|1389.1|1384.6|710
1585012200000|2020-03-24 01:10:00|1401.3|1398.2|1403|1398|1407.2|1403.1|1397.9|1393.8|595
1585012500000|2020-03-24 01:15:00|1403.1|1398.1|1403.4|1398.4|1406.1|1401.2|1400.6|1396.3|329
1585012800000|2020-03-24 01:20:00|1403.1|1398.1|1411.8|1406.8|1412.6|1407.6|1399.3|1394.9|460
1585013100000|2020-03-24 01:25:00|1411.7|1406.7|1405.5|1400.5|1413.8|1409.5|1404.6|1400.1|593
1585013400000|2020-03-24 01:30:00|1404.2|1401.1|1402.4|1398.4|1406.4|1401.9|1395.5|1391.7|629
1585013700000|2020-03-24 01:35:00|1402.1|1398.1|1398.9|1393.9|1402.9|1398.3|1397.6|1393.6|521
1585014000000|2020-03-24 01:40:00|1398.6|1393.6|1398.3|1393.3|1402|1397|1392.8|1388.5|572
1585014300000|2020-03-24 01:45:00|1398.5|1393.5|1399.7|1394.7|1401|1396.4|1393.4|1389.1|506
1585014600000|2020-03-24 01:50:00|1399.8|1394.8|1395.4|1390.4|1399.8|1395.2|1393.7|1390.2|268
1585014900000|2020-03-24 01:55:00|1395.3|1390.3|1391.8|1386.8|1396.3|1392.7|1391.2|1386.7|313
1585015200000|2020-03-24 02:00:00|1391.7|1386.7|1398.9|1393.9|1401.3|1397.6|1390|1386.4|498
1585015500000|2020-03-24 02:05:00|1398.8|1393.8|1405.2|1400.2|1405.7|1401.7|1396.5|1392.3|325
1585015800000|2020-03-24 02:10:00|1406.4|1401.4|1402.4|1397.4|1407|1402.9|1401|1396.7|327
1585016100000|2020-03-24 02:15:00|1402|1397|1404.3|1399.3|1408.6|1404.7|1400.4|1396.7|359
1585016400000|2020-03-24 02:20:00|1404|1399|1405.8|1400.8|1408.2|1403.9|1401.8|1397.5|340
1585016700000|2020-03-24 02:25:00|1405.4|1400.4|1402.3|1397.3|1407.4|1403.3|1400.8|1396.8|306
1585017000000|2020-03-24 02:30:00|1402.1|1397.1|1402.3|1397.3|1403|1399.2|1400.2|1396|199
1585017300000|2020-03-24 02:35:00|1402.2|1397.2|1409.8|1404.8|1411.8|1407.9|1402.2|1397.2|305
1585017600000|2020-03-24 02:40:00|1410.1|1405.1|1411|1406|1415.7|1410.8|1409|1404.5|491
1585017900000|2020-03-24 02:45:00|1411.1|1406.1|1407.2|1402.2|1412.4|1407.6|1406.6|1401.6|326
1585018200000|2020-03-24 02:50:00|1407.3|1402.3|1407.9|1402.9|1409.3|1405|1405.4|1401.2|257
1585018500000|2020-03-24 02:55:00|1407.8|1402.8|1406.8|1401.8|1409.5|1405.3|1405.5|1401|324
1585018800000|2020-03-24 03:00:00|1406.6|1401.6|1403.4|1400.3|1406.6|1402.4|1403.4|1398.9|325
1585019100000|2020-03-24 03:05:00|1404.2|1399.2|1404.8|1399.8|1405.5|1401.3|1403|1398.9|227
1585019400000|2020-03-24 03:10:00|1404.7|1399.7|1404.6|1399.6|1406.2|1401.8|1403.4|1398.9|255
1585019700000|2020-03-24 03:15:00|1404.5|1399.5|1404.2|1399.2|1404.9|1400.6|1403.4|1398.7|226
1585020000000|2020-03-24 03:20:00|1404.1|1399.1|1401.2|1396.2|1405.2|1401.1|1400.1|1395.2|328
1585020300000|2020-03-24 03:25:00|1401.1|1396.1|1400.8|1395.8|1401.2|1397.1|1397.3|1392.3|389
1585020600000|2020-03-24 03:30:00|1400.5|1395.5|1396.2|1391.2|1401.4|1396.4|1396.1|1391.1|309
1585020900000|2020-03-24 03:35:00|1396.1|1391.1|1394.5|1389.5|1396.6|1392.5|1392.4|1388.4|352
1585021200000|2020-03-24 03:40:00|1394.6|1389.6|1389.6|1384.6|1395.3|1390.3|1388.7|1384.4|362
1585021500000|2020-03-24 03:45:00|1389.7|1384.7|1391.1|1386.1|1392.8|1388.4|1388.3|1384.5|290
1585021800000|2020-03-24 03:50:00|1391|1386|1387.3|1383.4|1391.6|1387.7|1385.3|1381.6|233
1585022100000|2020-03-24 03:55:00|1386.6|1383.1|1385.3|1381.3|1387.9|1383.9|1379.3|1375.2|496
1585022400000|2020-03-24 04:00:00|1385.2|1381.2|1383.5|1378.5|1385.8|1381.6|1381.7|1377.7|376
1585022700000|2020-03-24 04:05:00|1383.6|1378.6|1385.8|1380.8|1386.1|1382|1381.6|1377.4|286
1585023000000|2020-03-24 04:10:00|1385.2|1382.1|1383.6|1380.2|1390|1386|1379.8|1375.4|352
1585023300000|2020-03-24 04:15:00|1383.5|1380.3|1386.5|1382.5|1389.6|1385.2|1383.4|1379.3|276
1585023600000|2020-03-24 04:20:00|1386.4|1382.4|1388.5|1383.5|1388.6|1384.6|1385.4|1381.6|254
1585023900000|2020-03-24 04:25:00|1387.7|1384.2|1389.4|1384.4|1389.6|1385.6|1386.2|1382.1|295
1585024200000|2020-03-24 04:30:00|1388.4|1384|1384.7|1381.1|1389.2|1385.2|1384|1379.9|392
1585024500000|2020-03-24 04:35:00|1384.5|1380.9|1382.4|1379.3|1385.9|1381.7|1382.1|1378.1|293
1585024800000|2020-03-24 04:40:00|1382.6|1379.6|1379.9|1374.9|1385.3|1381.3|1379.5|1374.9|561
1585025100000|2020-03-24 04:45:00|1379.8|1374.8|1373|1369|1382|1377.6|1370.1|1365.4|542
1585025400000|2020-03-24 04:50:00|1373.2|1369.2|1374.4|1370.9|1379.9|1375.3|1372.6|1367.6|464
1585025700000|2020-03-24 04:55:00|1374.7|1370.7|1369.6|1366.3|1376.4|1372.8|1369.4|1365.3|461
1585026000000|2020-03-24 05:00:00|1370|1366|1372.1|1368.1|1374.1|1370.1|1368.2|1364.2|349
1585026300000|2020-03-24 05:05:00|1372.2|1368.2|1373.4|1368.4|1374.5|1370.1|1370.9|1366.7|260
1585026600000|2020-03-24 05:10:00|1373.3|1368.3|1370.1|1365.1|1375.4|1371.5|1369|1365.1|329
1585026900000|2020-03-24 05:15:00|1369.5|1365.8|1371.7|1368.5|1373.1|1369.1|1367.5|1363.5|371
1585027200000|2020-03-24 05:20:00|1371.8|1368.6|1361.6|1358.4|1373.1|1369.1|1361.3|1357.2|387
1585027500000|2020-03-24 05:25:00|1362.4|1357.4|1371.3|1366.3|1371.3|1367.3|1361.4|1357.3|432
1585027800000|2020-03-24 05:30:00|1371.1|1366.1|1352.7|1347.7|1371.1|1366.1|1347.2|1343.3|699
1585028100000|2020-03-24 05:35:00|1352.9|1347.9|1323.1|1318.1|1353|1348.7|1323.1|1318.1|863
1585028400000|2020-03-24 05:40:00|1323|1318|1336.8|1333.5|1337.8|1333.5|1318.9|1314.9|878
1585028700000|2020-03-24 05:45:00|1336.9|1333.2|1337.2|1332.2|1346.8|1342.7|1334|1330.4|866
1585029000000|2020-03-24 05:50:00|1336.3|1333.2|1338.6|1333.6|1342.9|1338.4|1336.3|1332.2|544
1585029300000|2020-03-24 05:55:00|1338.4|1333.4|1351.5|1346.5|1351.9|1347.6|1337.1|1332.9|535
1585029600000|2020-03-24 06:00:00|1350.5|1347.3|1347|1342|1357.7|1352.8|1344.3|1340.1|694
1585029900000|2020-03-24 06:05:00|1347.1|1342.1|1351.5|1346.5|1352.2|1347.9|1345.9|1342|487
1585030200000|2020-03-24 06:10:00|1350.8|1347.8|1352.9|1349.5|1356.1|1351.8|1348.4|1344.6|601
1585030500000|2020-03-24 06:15:00|1353.2|1349.3|1354|1350.7|1355.4|1351|1350.5|1346.4|416
1585030800000|2020-03-24 06:20:00|1354.8|1349.8|1357.1|1353.1|1361.9|1357.6|1353.8|1349.8|530
1585031100000|2020-03-24 06:25:00|1357.2|1353.2|1359.8|1355.8|1361.8|1358.2|1354.3|1350.2|449
1585031400000|2020-03-24 06:30:00|1359.7|1356.1|1371.2|1366.2|1373.4|1369.4|1358.9|1354.6|700
1585031700000|2020-03-24 06:35:00|1371.7|1366.7|1368.8|1365.3|1373.2|1369.7|1367.4|1363.4|435
1585032000000|2020-03-24 06:40:00|1370.2|1365.2|1366.8|1362.9|1372.8|1368.9|1365.5|1361.5|428
1585032300000|2020-03-24 06:45:00|1367.8|1363.9|1376.2|1371.2|1379.8|1375.8|1365.1|1361.1|462
1585032600000|2020-03-24 06:50:00|1376|1371|1374.3|1370.3|1378.5|1374.4|1370.7|1366.7|437
1585032900000|2020-03-24 06:55:00|1375.3|1370.1|1372|1367|1376|1371.3|1368.9|1364.8|409
1585033200000|2020-03-24 07:00:00|1372.2|1367.2|1369|1364|1372.2|1367.2|1363.1|1359|430
1585033500000|2020-03-24 07:05:00|1368.9|1363.9|1366.7|1361.7|1370.1|1365.1|1364.1|1360.2|313
1585033800000|2020-03-24 07:10:00|1367.1|1363.5|1364.9|1361|1367.5|1363.7|1360.7|1355.7|295
1585034100000|2020-03-24 07:15:00|1364.7|1359.7|1366.7|1363.1|1366.9|1363.1|1364.2|1359.2|233
1585034400000|2020-03-24 07:20:00|1366.6|1361.6|1365.3|1360.3|1369.8|1365.9|1363.4|1359.4|274
1585034700000|2020-03-24 07:25:00|1365.4|1360.4|1367.3|1362.3|1368.5|1363.9|1364.5|1360.3|300
1585035000000|2020-03-24 07:30:00|1365.5|1361.5|1366.3|1362.3|1367.9|1363.6|1365|1360.7|148
1585035300000|2020-03-24 07:35:00|1365.1|1361.7|1374.8|1369.8|1375.2|1371.2|1364.6|1360.2|265
1585035600000|2020-03-24 07:40:00|1375|1371|1371.3|1368|1376.6|1372.6|1369.6|1365.7|264
1585035900000|2020-03-24 07:45:00|1372.3|1367.3|1372.5|1367.5|1374.9|1370.8|1369.9|1365.8|211
1585036200000|2020-03-24 07:50:00|1372.7|1367.7|1373.3|1368.3|1374.2|1369.8|1368.3|1364.1|224
1585036500000|2020-03-24 07:55:00|1372.7|1368.8|1374.5|1369.5|1376.1|1371.8|1369.6|1365.3|180
1585036800000|2020-03-24 08:00:00|1374.6|1369.6|1372.6|1367.6|1374.6|1370|1369.1|1365.2|252
1585037100000|2020-03-24 08:05:00|1371.7|1368.5|1378.9|1373.9|1380.2|1376.2|1371.6|1367.1|463
1585037400000|2020-03-24 08:10:00|1379|1374|1379.2|1374.2|1380.7|1376.4|1376.7|1372.7|346
1585037700000|2020-03-24 08:15:00|1379.3|1374.3|1387.1|1382.1|1388.4|1384.5|1378.7|1374.3|428
1585038000000|2020-03-24 08:20:00|1385.6|1382.3|1388.8|1383.8|1397|1392|1384.8|1379.8|477
1585038300000|2020-03-24 08:25:00|1388.6|1383.6|1390.7|1385.7|1395.8|1391.5|1383.9|1379.7|362
1585038600000|2020-03-24 08:30:00|1390.4|1385.4|1392.1|1387.1|1392.8|1388.8|1386.9|1382.8|320
1585038900000|2020-03-24 08:35:00|1391.2|1387.7|1392.8|1389.7|1394.4|1389.8|1386.3|1381.5|264
1585039200000|2020-03-24 08:40:00|1393.6|1388.6|1392.1|1387.1|1395.6|1391.6|1387.4|1383.3|306
1585039500000|2020-03-24 08:45:00|1391.9|1386.9|1386.9|1383.6|1393.8|1389.4|1385.3|1381.4|286
1585039800000|2020-03-24 08:50:00|1386.8|1383.4|1389.4|1384.4|1390.5|1386.1|1386.3|1382.2|287
1585040100000|2020-03-24 08:55:00|1389.6|1384.6|1391|1386.8|1392.3|1388.1|1387.4|1382.9|213
1585040400000|2020-03-24 09:00:00|1391.5|1386.6|1393.8|1388.8|1395.1|1391.5|1390.3|1386.3|386
1585040700000|2020-03-24 09:05:00|1393.7|1388.7|1393.9|1390|1397.8|1394|1392.1|1388.3|371
1585041000000|2020-03-24 09:10:00|1394.6|1390.7|1387.9|1384.5|1394.6|1390.7|1387.7|1383.5|275
1585041300000|2020-03-24 09:15:00|1388|1384.7|1389.6|1384.6|1391.6|1387.9|1387.8|1384.1|200
1585041600000|2020-03-24 09:20:00|1389.5|1384.5|1393.4|1388.4|1396.9|1393.1|1389.5|1384.5|279
1585041900000|2020-03-24 09:25:00|1392.1|1388.9|1391.7|1386.7|1393.9|1390|1390.2|1386.4|175
1585042200000|2020-03-24 09:30:00|1392.2|1387.2|1397.3|1392.3|1398|1393.8|1391.9|1386.9|251
1585042500000|2020-03-24 09:35:00|1397.5|1392.5|1395.4|1390.4|1401.1|1396.2|1394.3|1390.2|361
1585042800000|2020-03-24 09:40:00|1394.8|1391.4|1401.5|1396.5|1401.9|1397.4|1394.8|1391.2|215
1585043100000|2020-03-24 09:45:00|1401.6|1396.6|1406.6|1401.6|1409.6|1404.6|1401.5|1396.5|308
1585043400000|2020-03-24 09:50:00|1406.7|1401.7|1408.7|1403.7|1408.8|1403.8|1404.7|1400.7|259
1585043700000|2020-03-24 09:55:00|1408.6|1403.6|1409.1|1405.9|1411.6|1407|1408.2|1403.2|212
1585044000000|2020-03-24 10:00:00|1409.3|1405.6|1409.3|1406|1410.6|1406.4|1406|1401.4|309
1585044300000|2020-03-24 10:05:00|1410.1|1405.1|1415.2|1410.2|1415.8|1411.8|1407.7|1403.7|413
1585044600000|2020-03-24 10:10:00|1415.3|1410.3|1413.4|1408.4|1415.9|1412|1411.6|1407.4|351
1585044900000|2020-03-24 10:15:00|1413.3|1408.3|1412|1408.8|1413.3|1408.8|1406.9|1402.7|266
1585045200000|2020-03-24 10:20:00|1410.9|1407.9|1407.9|1402.9|1414|1410.2|1406.2|1402.1|352
1585045500000|2020-03-24 10:25:00|1407.1|1403.8|1408.3|1405.1|1409.1|1405.2|1405|1400.8|277
1585045800000|2020-03-24 10:30:00|1408.4|1403.9|1408.5|1403.5|1410.3|1406.1|1405.4|1401.1|314
1585046100000|2020-03-24 10:35:00|1408.7|1403.7|1413.5|1410.2|1417.9|1413|1407.2|1403.3|509
1585046400000|2020-03-24 10:40:00|1414.5|1409.8|1414.7|1409.7|1415.2|1411.1|1411.5|1407.3|338
1585046700000|2020-03-24 10:45:00|1415|1410|1414.8|1411.1|1421|1416.5|1413.8|1409.6|499
1585047000000|2020-03-24 10:50:00|1415.9|1410.9|1423|1418.7|1428.4|1423.9|1414.5|1410.4|654
1585047300000|2020-03-24 10:55:00|1423.6|1418.6|1407.6|1402.6|1423.6|1418.7|1406.3|1401.4|555
1585047600000|2020-03-24 11:00:00|1406|1401|1408.7|1403.7|1412.6|1407.7|1404.2|1399.2|457
1585047900000|2020-03-24 11:05:00|1409|1404|1410|1405|1412.3|1408.1|1404.5|1400.1|386
1585048200000|2020-03-24 11:10:00|1409.7|1404.7|1408.8|1403.8|1413.2|1409|1406.9|1402.2|320
1585048500000|2020-03-24 11:15:00|1408.6|1403.6|1406.4|1402|1409.7|1404.9|1400.8|1397.4|422
1585048800000|2020-03-24 11:20:00|1403.3|1399.8|1393.2|1388.2|1406.1|1402|1383.8|1378.8|520
1585049100000|2020-03-24 11:25:00|1393.1|1388.3|1392.9|1387.9|1397.1|1392.6|1386.9|1381.9|393
1585049400000|2020-03-24 11:30:00|1392.8|1387.8|1395.7|1390.7|1396.1|1391.1|1388|1384.6|388
1585049700000|2020-03-24 11:35:00|1395.6|1390.6|1390.6|1385.6|1395.6|1391.3|1389.4|1384.6|317
1585050000000|2020-03-24 11:40:00|1391.1|1386.1|1393.4|1388.4|1398|1393.7|1389.6|1384.9|321
1585050300000|2020-03-24 11:45:00|1393.2|1388.7|1395.3|1390.5|1399.4|1394.4|1392.9|1388|265
1585050600000|2020-03-24 11:50:00|1395.4|1390.4|1393.8|1390.6|1398.5|1393.9|1393.2|1388.3|212
1585050900000|2020-03-24 11:55:00|1395.3|1390.3|1391.7|1388.4|1396.3|1392|1390.9|1386.5|373
1585051200000|2020-03-24 12:00:00|1392.9|1389.6|1367.6|1362.6|1393.9|1389.6|1367.3|1362.6|734
1585051500000|2020-03-24 12:05:00|1368.6|1363.6|1375.6|1370.6|1380.3|1375.3|1367.9|1362.9|686
1585051800000|2020-03-24 12:10:00|1375.5|1370.5|1379.6|1374.6|1380.5|1375.5|1374.1|1369.2|650
1585052100000|2020-03-24 12:15:00|1379.5|1374.5|1397.9|1392.9|1400.1|1395.1|1378.4|1373.4|878
1585052400000|2020-03-24 12:20:00|1397|1392.4|1390.1|1385.1|1397.3|1392.4|1384.4|1379.4|687
1585052700000|2020-03-24 12:25:00|1389.9|1384.9|1385.6|1380.6|1389.9|1384.9|1383.8|1378.8|615
1585053000000|2020-03-24 12:30:00|1385.8|1380.8|1378.6|1373.6|1387.8|1382.8|1377.3|1372.6|708
1585053300000|2020-03-24 12:35:00|1377.6|1373.9|1386.1|1382.7|1389|1384|1375.2|1370.7|766
1585053600000|2020-03-24 12:40:00|1385.9|1382.6|1394.3|1390.6|1398.4|1393.4|1385|1380.4|865
1585053900000|2020-03-24 12:45:00|1394.5|1390.8|1408.4|1405.3|1411|1406.7|1393.9|1390.5|829
1585054200000|2020-03-24 12:50:00|1408.7|1405|1405.8|1400.8|1415.5|1411.8|1404.4|1400.5|770
1585054500000|2020-03-24 12:55:00|1405.6|1401.8|1406.7|1401.7|1410.2|1405.2|1403.8|1399.1|463
1585054800000|2020-03-24 13:00:00|1406.5|1402.1|1404.4|1399.4|1408.2|1403.9|1401.2|1396.9|403
1585055100000|2020-03-24 13:05:00|1404.3|1399.3|1411.4|1406.4|1412.8|1408.2|1400.5|1395.8|462
1585055400000|2020-03-24 13:10:00|1411.3|1406.3|1407|1402|1413.9|1410.5|1405.8|1401.8|507
1585055700000|2020-03-24 13:15:00|1406.9|1401.9|1408|1403|1413.4|1409.5|1406|1401.7|400
1585056000000|2020-03-24 13:20:00|1409.8|1405.5|1410.7|1406.3|1412.9|1407.9|1404.4|1399.4|511
1585056300000|2020-03-24 13:25:00|1411.5|1406.5|1418|1413|1421.7|1417.6|1407.8|1402.8|836
1585056600000|2020-03-24 13:30:00|1416.7|1414.7|1416|1411|1419.4|1415.4|1409|1404|925
1585056900000|2020-03-24 13:35:00|1415.9|1410.9|1405.6|1402.2|1418.4|1414|1402.8|1397.8|946
1585057200000|2020-03-24 13:40:00|1404.5|1399.5|1393.9|1389.6|1411.4|1407|1391.8|1386.8|1011
1585057500000|2020-03-24 13:45:00|1393.6|1389.9|1399.1|1394.1|1403.5|1400|1389.8|1384.9|1031
1585057800000|2020-03-24 13:50:00|1399.9|1394.9|1402.3|1399|1404.7|1401.5|1394.6|1389.6|933
1585058100000|2020-03-24 13:55:00|1402.7|1398.6|1395.2|1391.3|1404.9|1400.5|1393.4|1388.4|850
1585058400000|2020-03-24 14:00:00|1398|1393|1388.5|1383.5|1399.9|1394.9|1387.2|1382.9|879
1585058700000|2020-03-24 14:05:00|1387.9|1384.2|1394.5|1390.2|1397.1|1393|1387.9|1384.2|755
1585059000000|2020-03-24 14:10:00|1394.2|1390.7|1391.6|1388.1|1395.5|1391.5|1387.7|1383.5|719
1585059300000|2020-03-24 14:15:00|1392.6|1387.6|1389.8|1384.8|1393.7|1389.7|1385.9|1381.6|869
1585059600000|2020-03-24 14:20:00|1389.7|1385.1|1387.7|1383.6|1391.5|1387.3|1387|1382.7|842
1585059900000|2020-03-24 14:25:00|1387.6|1384.4|1395.4|1390.4|1398|1393.8|1387.6|1383.7|767
1585060200000|2020-03-24 14:30:00|1394.3|1391.2|1388.5|1383.5|1397.5|1393.3|1387.4|1383|797
1585060500000|2020-03-24 14:35:00|1388.3|1384|1393.4|1388.4|1394.4|1390.3|1381.5|1377.3|905
1585060800000|2020-03-24 14:40:00|1392.9|1388.5|1391.2|1386.2|1396.7|1392.4|1388.7|1384.5|681
1585061100000|2020-03-24 14:45:00|1390.6|1386.4|1387.7|1384.4|1392.4|1388.2|1387|1382.8|615
1585061400000|2020-03-24 14:50:00|1387.8|1383.2|1387.2|1383.6|1389.8|1385.9|1382.4|1378.5|614
1585061700000|2020-03-24 14:55:00|1388.3|1384.3|1390.9|1386.2|1391.3|1387.2|1383.5|1379.4|506
1585062000000|2020-03-24 15:00:00|1391|1386.8|1389.5|1384.5|1391.6|1387.3|1387.2|1382.5|666
1585062300000|2020-03-24 15:05:00|1388.9|1385.4|1395.7|1390.7|1395.7|1391.9|1386.6|1382.3|599
1585062600000|2020-03-24 15:10:00|1395.3|1390.3|1401.9|1396.9|1402|1397.4|1391.3|1387.1|684
1585062900000|2020-03-24 15:15:00|1400.5|1397.4|1399.9|1397.9|1403.8|1399.6|1395.5|1392.2|510
1585063200000|2020-03-24 15:20:00|1400.5|1395.5|1398.4|1394.4|1401.7|1398|1397|1392.9|479
1585063500000|2020-03-24 15:25:00|1398.9|1393.9|1396|1392.9|1401.9|1398|1394.4|1390.2|555
1585063800000|2020-03-24 15:30:00|1397.1|1392.1|1394.7|1389.7|1398.9|1394.8|1391.9|1387.6|634
1585064100000|2020-03-24 15:35:00|1394.8|1389.8|1400.6|1395.6|1400.7|1396.4|1393|1388.7|597
1585064400000|2020-03-24 15:40:00|1400.4|1395.4|1400.1|1395.1|1405.1|1401.1|1397.1|1392.9|649
1585064700000|2020-03-24 15:45:00|1400.2|1395.2|1403.2|1399.1|1404.1|1400.1|1398.6|1393.9|460
1585065000000|2020-03-24 15:50:00|1403|1398.8|1405.4|1400.4|1407.4|1403.3|1399.9|1395.6|492
1585065300000|2020-03-24 15:55:00|1405.6|1400.6|1403.4|1398.4|1409|1405|1402.4|1398.3|636
1585065600000|2020-03-24 16:00:00|1402.4|1399.4|1400.8|1395.8|1404.5|1400.3|1398.1|1394.5|496
1585065900000|2020-03-24 16:05:00|1400.4|1395.4|1399.9|1394.9|1400.8|1396.7|1394.1|1390.6|518
1585066200000|2020-03-24 16:10:00|1399.3|1395.2|1396|1392.7|1402.1|1397.9|1396|1392|459
1585066500000|2020-03-24 16:15:00|1396.4|1392.2|1400.6|1395.6|1401.3|1397.3|1395|1390.9|526
1585066800000|2020-03-24 16:20:00|1400.7|1395.7|1400.4|1395.4|1401.7|1397.7|1397.2|1393.4|440
1585067100000|2020-03-24 16:25:00|1400.5|1395.5|1402.9|1399.9|1404|1399.9|1397.1|1393.5|376
1585067400000|2020-03-24 16:30:00|1403.6|1399.2|1404.5|1401.3|1406.4|1401.8|1402.3|1398.1|466
1585067700000|2020-03-24 16:35:00|1405.5|1401.5|1406.4|1401.4|1408.1|1403.9|1403|1398.7|415
1585068000000|2020-03-24 16:40:00|1406.5|1401.5|1407.1|1402.1|1407.8|1403.8|1403.2|1399.2|510
1585068300000|2020-03-24 16:45:00|1406.7|1402.6|1406.3|1401.7|1407.3|1403.3|1403.8|1399.2|501
1585068600000|2020-03-24 16:50:00|1405.7|1402.3|1400.5|1395.7|1408.3|1404|1399.4|1394.9|553
1585068900000|2020-03-24 16:55:00|1400.7|1395.3|1403.4|1400.3|1408.8|1403.8|1396|1391|575
1585069200000|2020-03-24 17:00:00|1406.5|1401.5|1402.9|1397.9|1406.5|1402.3|1399|1394|612
1585069500000|2020-03-24 17:05:00|1402.6|1397.6|1400.7|1396|1404.1|1399.9|1396.9|1392.9|574
1585069800000|2020-03-24 17:10:00|1401.2|1396.2|1402.7|1397.7|1406|1401|1398|1393.1|437
1585070100000|2020-03-24 17:15:00|1402.1|1398.5|1409.5|1404.5|1409.5|1405.7|1402.1|1397.6|557
1585070400000|2020-03-24 17:20:00|1409.1|1404.7|1413.1|1411.1|1421.4|1416.7|1405.2|1401.3|724
1585070700000|2020-03-24 17:25:00|1414.4|1411.3|1412.8|1409.4|1419.2|1415.6|1412.5|1407.7|736
1585071000000|2020-03-24 17:30:00|1413|1408|1416.7|1412|1417.7|1413.9|1410.3|1405.5|520
1585071300000|2020-03-24 17:35:00|1416.8|1411.8|1418.4|1413.4|1419.4|1414.9|1414.9|1410.4|417
1585071600000|2020-03-24 17:40:00|1418|1413.9|1417.5|1414|1419.6|1415.2|1415.8|1411.6|382
1585071900000|2020-03-24 17:45:00|1417.4|1414.1|1411.5|1407.2|1418.5|1414.1|1411.1|1406.8|348
1585072200000|2020-03-24 17:50:00|1411.8|1408|1410.2|1405.7|1413.4|1409.1|1408.2|1403.9|420
1585072500000|2020-03-24 17:55:00|1410|1405.6|1411.5|1407.1|1412.2|1407.5|1408.1|1403.8|479
1585072800000|2020-03-24 18:00:00|1411.3|1407.3|1405.4|1401.5|1411.6|1407.3|1404.5|1400.6|426
1585073100000|2020-03-24 18:05:00|1405.9|1400.9|1407.4|1402.4|1407.5|1403.2|1404.5|1399.5|418
1585073400000|2020-03-24 18:10:00|1407.5|1402.5|1409.7|1404.9|1410|1405.5|1405.8|1401.4|364
1585073700000|2020-03-24 18:15:00|1409.5|1405.1|1409.2|1405.1|1413.2|1409.1|1408.5|1403.9|323
1585074000000|2020-03-24 18:20:00|1409|1405.3|1417.2|1412.2|1417.2|1412.4|1409|1404.3|434
1585074300000|2020-03-24 18:25:00|1417|1412.3|1413.2|1408.6|1417.2|1412.8|1412.5|1408.6|369
1585074600000|2020-03-24 18:30:00|1413.3|1408.5|1416.4|1411.4|1417.9|1413.2|1411.3|1407|372
1585074900000|2020-03-24 18:35:00|1416.7|1411.7|1412.5|1408.7|1418.8|1414.2|1410|1406.1|431
1585075200000|2020-03-24 18:40:00|1413.3|1408.3|1413.8|1409.6|1414.9|1409.9|1408.5|1403.9|357
1585075500000|2020-03-24 18:45:00|1413|1409.9|1412.9|1408.4|1415.4|1410.9|1409.5|1405.4|328
1585075800000|2020-03-24 18:50:00|1413.2|1408.2|1416.4|1412.6|1416.9|1412.6|1411.5|1407.9|254
1585076100000|2020-03-24 18:55:00|1415.4|1412.4|1420.6|1416.5|1421.9|1417.2|1414.5|1410.5|340
1585076400000|2020-03-24 19:00:00|1421.4|1416.4|1417|1412|1422.1|1417.7|1415.1|1410.8|390
1585076700000|2020-03-24 19:05:00|1417.7|1412.7|1418.7|1414.5|1419.6|1415.3|1416|1412.1|342
1585077000000|2020-03-24 19:10:00|1418.3|1414.4|1419|1414|1420.6|1416.8|1416.2|1412.4|282
1585077300000|2020-03-24 19:15:00|1418.9|1413.9|1415.5|1411.5|1421.4|1417.1|1414.9|1410.1|335
1585077600000|2020-03-24 19:20:00|1415.3|1411.4|1418.1|1413.1|1420.1|1416|1414.8|1410.1|356
1585077900000|2020-03-24 19:25:00|1417.5|1413.4|1421.7|1417.1|1423|1418.8|1416.7|1412.1|363
1585078200000|2020-03-24 19:30:00|1421.9|1416.9|1423|1418.4|1425.4|1421.7|1421.3|1416.9|409
1585078500000|2020-03-24 19:35:00|1423.1|1418.1|1429|1424|1433.1|1429.1|1422.5|1418.1|495
1585078800000|2020-03-24 19:40:00|1428.5|1425.5|1428|1423|1430.2|1425.6|1423.1|1418.8|488
1585079100000|2020-03-24 19:45:00|1427.8|1422.8|1422.4|1417.8|1428|1424.5|1418.7|1414.4|563
1585079400000|2020-03-24 19:50:00|1422|1417.9|1426.7|1421.9|1429.5|1425.3|1419.2|1414.8|457
1585079700000|2020-03-24 19:55:00|1427.4|1422.4|1422.9|1417.9|1428.6|1424.4|1421.1|1417.3|443
1585080000000|2020-03-24 20:00:00|1422.8|1418|1422.3|1417.3|1424.5|1419.9|1421.1|1416.3|270
1585080300000|2020-03-24 20:05:00|1421.8|1417.8|1421.2|1416.2|1422.8|1418.6|1419.4|1414.9|220
1585080600000|2020-03-24 20:10:00|1421.3|1416.3|1421.8|1417|1422.5|1418.2|1420.2|1416|171
1585080900000|2020-03-24 20:15:00|1421.9|1416.9|1424|1419|1424.5|1419.9|1420.3|1416.1|196
1585081200000|2020-03-24 20:20:00|1423.9|1419.2|1427.6|1422.6|1427.6|1423.3|1422.9|1418.7|178
1585081500000|2020-03-24 20:25:00|1425.7|1422.5|1434.2|1430.4|1434.9|1431.6|1425.7|1422.5|265
1585081800000|2020-03-24 20:30:00|1435.2|1430.2|1431.6|1427.5|1437.3|1433.1|1429.5|1425.9|306
1585082100000|2020-03-24 20:35:00|1430.5|1427.2|1430.4|1425.9|1435|1430.6|1429.2|1424.8|214
1585082400000|2020-03-24 20:40:00|1429.9|1426.1|1427.1|1422.6|1430.6|1426.2|1424.5|1420|219
1585082700000|2020-03-24 20:45:00|1426.5|1423.1|1432.1|1427.1|1432.7|1428.5|1426.5|1422.1|236
1585083000000|2020-03-24 20:50:00|1432.3|1427.3|1432.7|1427.7|1434.1|1429.7|1430.7|1426.1|192
1585083300000|2020-03-24 20:55:00|1432.6|1427.9|1431.9|1426.9|1434.5|1429.9|1430.3|1426.1|175
1585087200000|2020-03-24 22:00:00|1434.6|1429.6|1440.5|1437|1449.4|1444.5|1433.9|1428.9|421
1585087500000|2020-03-24 22:05:00|1440.8|1435.8|1440|1435|1444.5|1439.5|1435.1|1430.1|339
1585087800000|2020-03-24 22:10:00|1440.1|1435.1|1432.7|1427.7|1441.6|1437|1429|1424|279
1585088100000|2020-03-24 22:15:00|1432.8|1427.8|1437.9|1432.9|1438.7|1433.7|1432.8|1427.8|180
1585088400000|2020-03-24 22:20:00|1436.6|1431.6|1441.6|1436.6|1442.6|1437.6|1436.6|1431.6|213
1585088700000|2020-03-24 22:25:00|1440.9|1435.9|1446.1|1441.1|1448.6|1443.6|1440.9|1435.9|218
1585089000000|2020-03-24 22:30:00|1446|1441|1447.6|1442.6|1451.9|1448.1|1444.2|1439.2|285
1585089300000|2020-03-24 22:35:00|1446.5|1442.8|1446|1441|1448.3|1443.3|1444.8|1439.8|205
1585089600000|2020-03-24 22:40:00|1446.1|1441.1|1448.1|1444.1|1449.8|1445.4|1445.6|1440.6|194
1585089900000|2020-03-24 22:45:00|1448|1444.3|1447.3|1442.3|1448.8|1444.3|1444.4|1439.4|107
1585090200000|2020-03-24 22:50:00|1447.2|1442.2|1446.3|1442.8|1448.5|1443.8|1444.8|1439.8|197
1585090500000|2020-03-24 22:55:00|1446|1442.7|1448|1443.2|1449.9|1445.3|1445.8|1440.8|173
1585090800000|2020-03-24 23:00:00|1448.1|1443.1|1452.2|1447.2|1453.6|1448.6|1445.3|1440.3|237
1585091100000|2020-03-24 23:05:00|1452.5|1447.5|1454|1449|1456.6|1451.6|1447.4|1442.4|262
1585091400000|2020-03-24 23:10:00|1454.1|1449.1|1460.2|1456.5|1462.3|1457.6|1451.2|1446.2|230
1585091700000|2020-03-24 23:15:00|1460.3|1456.4|1461.5|1456.5|1463.1|1458.1|1459.2|1454.4|210
1585092000000|2020-03-24 23:20:00|1460.7|1456.6|1458.9|1455.6|1462.1|1457.1|1458.5|1454.4|222
1585092300000|2020-03-24 23:25:00|1460.1|1455.1|1462.7|1457.7|1464.4|1459.5|1457.8|1453.2|254
1585092600000|2020-03-24 23:30:00|1463|1458|1467.3|1462.3|1467.8|1462.8|1460|1455|245
1585092900000|2020-03-24 23:35:00|1466|1461.9|1464.8|1459.8|1470.2|1466.2|1459.8|1455.1|238
1585093200000|2020-03-24 23:40:00|1464.7|1459.7|1464.8|1459.8|1467.1|1462.4|1463.3|1458.3|129
1585093500000|2020-03-24 23:45:00|1464.2|1459.2|1459.4|1454.4|1464.3|1459.3|1454.7|1450.2|239
1585093800000|2020-03-24 23:50:00|1459.2|1454.2|1466.8|1462.8|1470.8|1466.2|1459|1454|306
1585094100000|2020-03-24 23:55:00|1466.3|1462.4|1468.5|1465.2|1469.2|1465.2|1464.2|1459.2|197
1585094400000|2020-03-25 00:00:00|1469.4|1464.4|1468.3|1463.9|1473.9|1469|1466|1461.1|291
1585094700000|2020-03-25 00:05:00|1467.8|1464|1469.8|1465.6|1475.1|1470.8|1466|1461.1|243
1585095000000|2020-03-25 00:10:00|1469.5|1466|1468|1465|1471.6|1467.2|1467.5|1463.7|172
1585095300000|2020-03-25 00:15:00|1468.4|1464.9|1470.3|1466.7|1473.2|1469|1463.8|1459.5|259
1585095600000|2020-03-25 00:20:00|1470.6|1466.6|1466.7|1463.2|1470.6|1466.9|1465.8|1461.6|119
1585095900000|2020-03-25 00:25:00|1466.5|1462.8|1461.7|1456.7|1467|1462.8|1459.9|1455.7|171
1585096200000|2020-03-25 00:30:00|1461.8|1458.8|1461.3|1456.3|1464|1461.1|1459.9|1455.8|114
1585096500000|2020-03-25 00:35:00|1461|1456|1454.4|1450.9|1461.8|1457|1454.4|1450.4|236
1585096800000|2020-03-25 00:40:00|1456.5|1451.2|1442.3|1437.3|1457.1|1452.1|1442.3|1437.3|401
1585097100000|2020-03-25 00:45:00|1442.2|1437.2|1440.5|1435.5|1445.4|1440.4|1439.3|1434.3|452
1585097400000|2020-03-25 00:50:00|1440.4|1435.4|1442.2|1437.2|1445.9|1442.2|1439.6|1434.6|263
1585097700000|2020-03-25 00:55:00|1442.3|1437.3|1435.1|1430.1|1444.7|1440.2|1433.5|1428.5|382
1585098000000|2020-03-25 01:00:00|1435.2|1432.1|1440.4|1435.4|1445.7|1441.5|1430.7|1425.7|923
1585098300000|2020-03-25 01:05:00|1440.7|1435.7|1438.6|1433.8|1444.6|1439.6|1438.1|1433.4|494
1585098600000|2020-03-25 01:10:00|1438.4|1433.9|1438.2|1433.2|1440.8|1436.7|1433|1428.1|659
1585098900000|2020-03-25 01:15:00|1437.5|1432.5|1431.6|1427.7|1439|1434.8|1429.7|1426|626
1585099200000|2020-03-25 01:20:00|1431.2|1427.1|1436.9|1433.7|1440.6|1436.6|1430.4|1426.5|560
1585099500000|2020-03-25 01:25:00|1438.7|1433.8|1442.8|1439.1|1444.2|1440.2|1436.4|1432.8|572
1585099800000|2020-03-25 01:30:00|1442.9|1437.9|1442.4|1437.4|1444.2|1439.3|1438.2|1434.3|450
1585100100000|2020-03-25 01:35:00|1442.5|1437.5|1444.1|1439.1|1445|1440|1441.7|1437|278
1585100400000|2020-03-25 01:40:00|1444|1439|1441.3|1437.2|1444.4|1439.4|1440.1|1436|341
1585100700000|2020-03-25 01:45:00|1441|1437.1|1439.5|1436.2|1441.1|1437.3|1434.4|1430.1|404
1585101000000|2020-03-25 01:50:00|1439.4|1436.3|1444.2|1440.9|1445.6|1441.2|1439.4|1435.1|368
1585101300000|2020-03-25 01:55:00|1444.1|1440.7|1441|1437.5|1444.4|1440.7|1439|1435.5|327
1585101600000|2020-03-25 02:00:00|1440.7|1437.6|1439.7|1436.1|1441.8|1438.3|1439.4|1435.2|335
1585101900000|2020-03-25 02:05:00|1439.6|1434.6|1438.1|1434.8|1441.7|1436.7|1437.7|1433.8|218
1585102200000|2020-03-25 02:10:00|1437.9|1434.5|1436.2|1432|1439.8|1434.8|1435.5|1431.5|227
1585102500000|2020-03-25 02:15:00|1436.4|1431.8|1437.1|1432.9|1438.7|1433.9|1435.1|1431.3|130
1585102800000|2020-03-25 02:20:00|1436.5|1433.1|1437.6|1434.2|1440.4|1436|1436.5|1432.7|133
1585103100000|2020-03-25 02:25:00|1437.5|1433.9|1435.1|1430.1|1438.9|1434.2|1434|1430.1|127
1585103400000|2020-03-25 02:30:00|1434.8|1430.3|1434.3|1430.3|1435.8|1431.7|1427.3|1423.8|466
1585103700000|2020-03-25 02:35:00|1434|1430.5|1426.4|1423.1|1434.3|1430.5|1426.4|1422.5|390
1585104000000|2020-03-25 02:40:00|1426.5|1422.7|1421.9|1418.6|1431.1|1426.7|1421.3|1417.5|528
1585104300000|2020-03-25 02:45:00|1422.5|1418.5|1429.8|1425.8|1430.7|1426.4|1422.4|1417.9|478
1585104600000|2020-03-25 02:50:00|1429.4|1426|1431.4|1427|1433|1428.4|1427.9|1423.8|282
1585104900000|2020-03-25 02:55:00|1432.1|1427.1|1437.4|1433.1|1438.3|1433.5|1430.5|1426.9|410
1585105200000|2020-03-25 03:00:00|1437.3|1433.2|1435.9|1432.1|1437.6|1433.8|1434.5|1429.9|332
1585105500000|2020-03-25 03:05:00|1436|1431.8|1441.2|1437|1442.4|1438.3|1435.4|1431|301
1585105800000|2020-03-25 03:10:00|1441|1436|1440.3|1436.1|1441|1437.1|1439|1434.2|315
1585106100000|2020-03-25 03:15:00|1440.2|1436.4|1438.5|1435.2|1441.8|1437.8|1438.5|1434.1|288
1585106400000|2020-03-25 03:20:00|1438.1|1434.4|1440.3|1436.5|1441.4|1437.3|1438|1433.6|233
1585106700000|2020-03-25 03:25:00|1440.2|1436.8|1439.4|1435.6|1441.6|1437.5|1438.7|1434|264
1585107000000|2020-03-25 03:30:00|1439.5|1435.4|1441.5|1436.5|1441.9|1436.9|1438.2|1433.9|135
1585107300000|2020-03-25 03:35:00|1441.3|1436.8|1440.2|1435.5|1441.8|1436.8|1438.9|1434.7|126
1585107600000|2020-03-25 03:40:00|1440.7|1435.7|1440.8|1435.8|1441.4|1436.4|1438.2|1434.2|155
1585107900000|2020-03-25 03:45:00|1440.4|1435.9|1445.5|1440.5|1445.6|1440.6|1439.5|1434.9|238
1585108200000|2020-03-25 03:50:00|1445.8|1440.8|1443.9|1438.9|1446.4|1441.4|1441|1436.7|146
1585108500000|2020-03-25 03:55:00|1443|1438|1440.5|1435.5|1444.5|1439.5|1438.5|1433.6|218
1585108800000|2020-03-25 04:00:00|1440.1|1435.6|1441.7|1437.1|1442.3|1437.3|1439.9|1434.9|85
1585109100000|2020-03-25 04:05:00|1442|1437|1441.5|1437|1442.4|1437.5|1439.9|1435.7|109
1585109400000|2020-03-25 04:10:00|1441.1|1437.2|1441.2|1436.9|1441.8|1437.7|1440.5|1436.3|136
1585109700000|2020-03-25 04:15:00|1441.9|1436.7|1442.1|1438.2|1442.8|1438.6|1440.3|1436|182
1585110000000|2020-03-25 04:20:00|1442|1438.3|1439.2|1435.7|1444.7|1439.7|1438.7|1434.5|153
1585110300000|2020-03-25 04:25:00|1441|1436|1439|1435.3|1442.4|1437.4|1438.7|1434.1|174
1585110600000|2020-03-25 04:30:00|1439.7|1434.9|1437|1432.6|1440.4|1435.5|1436.5|1431.7|154
1585110900000|2020-03-25 04:35:00|1436.7|1432.8|1435.7|1432.3|1438.3|1434.1|1434.2|1429.6|206
1585111200000|2020-03-25 04:40:00|1436|1431.4|1437.8|1432.8|1440|1435.8|1435.5|1430.8|233
1585111500000|2020-03-25 04:45:00|1437.9|1432.9|1437.7|1433.8|1439.1|1434.9|1436.3|1431.3|176
1585111800000|2020-03-25 04:50:00|1438.1|1433.6|1439|1435.3|1440.5|1436.6|1436.5|1431.5|109
1585112100000|2020-03-25 04:55:00|1439.7|1434.7|1443.4|1439.1|1443.8|1439.2|1437.2|1432.3|165
1585112400000|2020-03-25 05:00:00|1443.2|1439.4|1444.5|1439.8|1448.9|1443.9|1443|1438|353
1585112700000|2020-03-25 05:05:00|1444.6|1439.6|1449.6|1445.1|1452.1|1447.7|1443.2|1439.2|387
1585113000000|2020-03-25 05:10:00|1450.3|1445.3|1445|1440.4|1452.3|1447.9|1444.6|1439.6|368
1585113300000|2020-03-25 05:15:00|1445.4|1440.3|1440.7|1435.7|1449.2|1444.2|1439.7|1435.3|328
1585113600000|2020-03-25 05:20:00|1440.9|1435.9|1441.2|1437.5|1444.4|1439.4|1439|1434.4|325
1585113900000|2020-03-25 05:25:00|1441.9|1436.9|1441|1436.1|1442.2|1438|1437.7|1432.8|273
1585114200000|2020-03-25 05:30:00|1440.5|1436.6|1439.2|1434.2|1442.7|1437.7|1436.9|1431.9|607
1585114500000|2020-03-25 05:35:00|1439|1434|1447.1|1442.1|1448.2|1443.2|1437.5|1432.6|320
1585114800000|2020-03-25 05:40:00|1446.8|1441.8|1450.1|1445.1|1452.4|1447.4|1443.1|1438.1|332
1585115100000|2020-03-25 05:45:00|1451.2|1446.2|1444.7|1439.7|1451.5|1446.5|1444.7|1439.7|214
1585115400000|2020-03-25 05:50:00|1452.2|1447.2|1451.4|1446.4|1452.7|1447.7|1451|1446|14
1585115700000|2020-03-25 05:55:00|1451.8|1446.8|1450.5|1445.5|1452.1|1447.1|1448.4|1443.4|41
1585116000000|2020-03-25 06:00:00|1450.7|1445.7|1449.1|1444.1|1451.8|1446.8|1448.1|1443.1|92
1585116300000|2020-03-25 06:05:00|1449.3|1444.3|1449.1|1444.1|1453.1|1448.1|1445.5|1440.5|59
1585116600000|2020-03-25 06:10:00|1448.9|1443.9|1445.6|1440.6|1449.6|1444.6|1443.3|1438.3|53
1585116900000|2020-03-25 06:15:00|1443.8|1438.8|1446.1|1441.1|1449.4|1444.4|1442.5|1437.5|80
1585117200000|2020-03-25 06:20:00|1445.9|1440.9|1441.5|1436.5|1447.8|1443.1|1441.5|1436.5|30
1585117500000|2020-03-25 06:25:00|1441.6|1436.6|1446.5|1441.5|1452.7|1447.7|1441.6|1436.6|206
1585117800000|2020-03-25 06:30:00|1445.4|1440.4|1443.3|1439.1|1451.4|1446.4|1443|1438.3|303
1585118100000|2020-03-25 06:35:00|1442.8|1437.8|1443.8|1438.8|1449.6|1444.6|1442|1437|337
1585118400000|2020-03-25 06:40:00|1443.9|1439.1|1455.4|1450.6|1460.7|1455.7|1442.9|1437.9|445
1585118700000|2020-03-25 06:45:00|1455.6|1451|1454.2|1450.7|1457.2|1452.5|1449.7|1444.7|478
1585119000000|2020-03-25 06:50:00|1454.9|1450.1|1449.2|1444.2|1455.8|1451.8|1448.9|1443.9|329
1585119300000|2020-03-25 06:55:00|1449.6|1444.6|1451.9|1447|1453|1449|1449.3|1444.3|224
1585119600000|2020-03-25 07:00:00|1452|1447.5|1449.4|1445.3|1453.1|1448.8|1448.7|1443.9|251
1585119900000|2020-03-25 07:05:00|1449.2|1446.1|1446.8|1442.9|1452.4|1448.1|1446.8|1442.9|240
1585120200000|2020-03-25 07:10:00|1448.1|1443.1|1450.5|1445.5|1451.6|1447.3|1446.7|1442.5|169
1585120500000|2020-03-25 07:15:00|1449.1|1445.2|1443.7|1438.7|1451.5|1446.5|1442.2|1437.8|190
1585120800000|2020-03-25 07:20:00|1442.7|1438.4|1439.1|1435.2|1446|1441.4|1438.1|1434.4|197
1585121100000|2020-03-25 07:25:00|1439.3|1435|1445.9|1442.4|1447.3|1442.7|1438.7|1434.5|194
1585121400000|2020-03-25 07:30:00|1446.7|1441.7|1442.9|1439.8|1448.8|1444|1442.8|1438.8|208
1585121700000|2020-03-25 07:35:00|1443.9|1438.9|1442.2|1437.2|1445.1|1441|1440.2|1436.5|259
1585122000000|2020-03-25 07:40:00|1441.3|1438.1|1441.5|1436.5|1443.6|1439.6|1439|1435.1|149
1585122300000|2020-03-25 07:45:00|1441|1436|1434.8|1429.8|1441.1|1437.2|1432.5|1428.7|245
1585122600000|2020-03-25 07:50:00|1434.2|1430.5|1439.7|1434.7|1440.9|1437.1|1431.9|1427.5|206
1585122900000|2020-03-25 07:55:00|1440|1435|1439.5|1434.5|1441.4|1436.8|1436.3|1431.6|181
1585123200000|2020-03-25 08:00:00|1439.2|1434.6|1434.1|1430.5|1439.7|1435|1428.2|1424.8|404
1585123500000|2020-03-25 08:05:00|1434.2|1430.1|1433|1429.8|1439.2|1434.6|1432.9|1428.9|206
1585123800000|2020-03-25 08:10:00|1434.3|1430.1|1436.8|1431.8|1436.8|1432.4|1430.9|1426.6|234
1585124100000|2020-03-25 08:15:00|1437.3|1433|1433.5|1430.3|1439.2|1434.4|1429.8|1425.4|256
1585124400000|2020-03-25 08:20:00|1433.6|1430.2|1431.9|1427.9|1435.6|1430.7|1430.3|1426.5|162
1585124700000|2020-03-25 08:25:00|1433.7|1428.7|1429.6|1425.5|1434.4|1429.4|1427.7|1422.9|246
1585125000000|2020-03-25 08:30:00|1430.6|1425.9|1430|1425.2|1432.6|1428.4|1428.9|1424.4|136
1585125300000|2020-03-25 08:35:00|1430.1|1425.4|1433.6|1428.6|1436.4|1432.7|1429.7|1424.7|210
1585125600000|2020-03-25 08:40:00|1432.3|1428.1|1435.7|1431.1|1436.7|1431.9|1429.6|1425.6|275
1585125900000|2020-03-25 08:45:00|1435.4|1431.2|1435.9|1431|1438.5|1433.8|1433.6|1429|204
1585126200000|2020-03-25 08:50:00|1434.5|1429.5|1434|1429.1|1436.5|1431.5|1431.5|1426.5|192
1585126500000|2020-03-25 08:55:00|1434.1|1429.3|1438.4|1433.6|1438.9|1433.9|1433.5|1428.9|155
1585126800000|2020-03-25 09:00:00|1438|1433.5|1442|1437.4|1444.3|1439.6|1437.6|1432.8|257
1585127100000|2020-03-25 09:05:00|1441.7|1437.5|1439.7|1436.2|1442|1437.5|1437.9|1433.1|232
1585127400000|2020-03-25 09:10:00|1439.8|1435.3|1439.9|1434.9|1440.2|1436.7|1435.7|1430.9|188
1585127700000|2020-03-25 09:15:00|1438|1434.6|1445.2|1441.3|1445.4|1442.9|1437.9|1433.6|185
1585128000000|2020-03-25 09:20:00|1443.9|1438.9|1440.2|1436.3|1445.4|1440.9|1437|1432|229
1585128300000|2020-03-25 09:25:00|1440.1|1434.7|1439.3|1434.4|1441.7|1437.3|1436.1|1431.1|198
1585128600000|2020-03-25 09:30:00|1439.2|1434.2|1441.8|1436.8|1442.4|1437.9|1437.8|1433.8|213
1585128900000|2020-03-25 09:35:00|1441.6|1436.6|1444.6|1439.6|1445.2|1440.7|1439.4|1435.3|175
1585129200000|2020-03-25 09:40:00|1445.6|1440.7|1448.4|1445.2|1449.3|1445.3|1443.3|1439.2|126
1585129500000|2020-03-25 09:45:00|1448.5|1444.9|1445.2|1441.2|1454.6|1449.9|1445.1|1440.8|273
1585129800000|2020-03-25 09:50:00|1445.1|1441.9|1449.5|1444.5|1456.7|1452.7|1443.9|1439.8|317
1585130100000|2020-03-25 09:55:00|1449.2|1444.2|1449.3|1444.3|1451.6|1446.6|1444.8|1439.8|223
1585130400000|2020-03-25 10:00:00|1449|1444|1448.8|1445.2|1451.4|1447.4|1441.2|1436.2|231
1585130700000|2020-03-25 10:05:00|1448.7|1444.5|1446.6|1441.6|1449.6|1445|1444.3|1440.3|239
1585131000000|2020-03-25 10:10:00|1446.7|1441.7|1446.2|1441.2|1448.3|1443.6|1444.7|1440.3|168
1585131300000|2020-03-25 10:15:00|1446.6|1441.6|1443.3|1438.3|1450.9|1446.7|1442.9|1437.9|197
1585131600000|2020-03-25 10:20:00|1443.6|1438.6|1438.9|1433.9|1443.6|1438.6|1436.6|1431.6|218
1585131900000|2020-03-25 10:25:00|1439.4|1434.4|1439.8|1434.8|1445.2|1440.2|1436.1|1431.1|157
1585132200000|2020-03-25 10:30:00|1440.3|1435.3|1444.8|1439.8|1446.1|1441.1|1436.8|1431.8|256
1585132500000|2020-03-25 10:35:00|1444.9|1439.9|1443.5|1439.5|1447.1|1442.1|1441.6|1437.1|241
1585132800000|2020-03-25 10:40:00|1443.4|1439.3|1442.7|1437.9|1445.2|1440.3|1441.2|1437.2|226
1585133100000|2020-03-25 10:45:00|1442.3|1437.7|1434.3|1429.3|1443.5|1438.9|1433.7|1428.7|310
1585133400000|2020-03-25 10:50:00|1434.2|1429.2|1432.4|1427.4|1436.2|1432.5|1429.7|1424.7|295
1585133700000|2020-03-25 10:55:00|1431.9|1427.1|1426|1421|1432.3|1427.6|1416.5|1411.5|426
1585134000000|2020-03-25 11:00:00|1424.9|1419.9|1424.2|1420.9|1428.9|1426.1|1421.2|1417.9|376
1585134300000|2020-03-25 11:05:00|1425.3|1420.3|1422.7|1417.7|1430.7|1426.7|1422.6|1417.6|270
1585134600000|2020-03-25 11:10:00|1422.8|1417.8|1424.9|1421.4|1426.9|1421.9|1418.7|1414.2|291
1585134900000|2020-03-25 11:15:00|1424.4|1421|1426.3|1421.3|1427|1422.7|1422|1417.9|154
1585135200000|2020-03-25 11:20:00|1426.4|1421.4|1427.7|1422.7|1428|1423.9|1422.2|1418.1|147
1585135500000|2020-03-25 11:25:00|1427|1422.4|1429.3|1424.3|1434.2|1430|1425.6|1422.1|255
1585135800000|2020-03-25 11:30:00|1429.1|1424.1|1422.7|1417.7|1430.6|1426.3|1418.7|1415.1|287
1585136100000|2020-03-25 11:35:00|1423|1418|1424|1419.7|1426.5|1422.3|1421|1416.6|279
1585136400000|2020-03-25 11:40:00|1424.6|1419.6|1432.6|1427.6|1433.1|1428.1|1422|1417.9|255
1585136700000|2020-03-25 11:45:00|1431.4|1426.4|1430.6|1425.6|1433.7|1428.7|1426.3|1421.3|235
1585137000000|2020-03-25 11:50:00|1430.1|1425.1|1425.7|1421.4|1430.5|1425.5|1424.9|1419.9|193
1585137300000|2020-03-25 11:55:00|1426.3|1421.3|1420.7|1417.5|1426.9|1421.9|1418.5|1414.7|344
1585137600000|2020-03-25 12:00:00|1422.6|1417.6|1404.1|1400.6|1424.3|1419.5|1404.1|1399.7|674
1585137900000|2020-03-25 12:05:00|1405.1|1400.1|1408.3|1404.5|1414.1|1409.1|1403.4|1399.7|537
1585138200000|2020-03-25 12:10:00|1409.6|1404.9|1409.9|1406.1|1412.6|1408|1406.8|1403.2|344
1585138500000|2020-03-25 12:15:00|1410.1|1406.4|1414.4|1409.4|1418|1414.4|1408.5|1404.4|391
1585138800000|2020-03-25 12:20:00|1414.7|1410.8|1414|1409.8|1418.4|1414.1|1411.2|1407.4|357
1585139100000|2020-03-25 12:25:00|1413.8|1409.9|1419|1414|1419|1414|1409.3|1404.5|441
1585139400000|2020-03-25 12:30:00|1416.7|1412.5|1415.2|1410.2|1419.2|1414.2|1412.1|1408|342
1585139700000|2020-03-25 12:35:00|1415.4|1411.1|1413.7|1408.7|1417.1|1413.3|1411.8|1407.5|443
1585140000000|2020-03-25 12:40:00|1413.9|1410.8|1412.9|1407.9|1416.7|1412.8|1411.4|1407.5|345
1585140300000|2020-03-25 12:45:00|1413|1408|1410.5|1405.5|1413.6|1409.1|1408.9|1404.1|385
1585140600000|2020-03-25 12:50:00|1409.9|1406.6|1412.8|1407.8|1412.8|1408|1407.2|1403.1|405
1585140900000|2020-03-25 12:55:00|1412.6|1407.6|1415.4|1411.3|1418|1413.7|1410.1|1406|500
1585141200000|2020-03-25 13:00:00|1415.8|1410.8|1422.6|1417.6|1423.8|1420.2|1415.1|1410.8|455
1585141500000|2020-03-25 13:05:00|1422.7|1417.7|1418.1|1413.1|1423.1|1419|1414.9|1410.7|457
1585141800000|2020-03-25 13:10:00|1418|1413|1419.1|1416|1421.9|1418|1417.3|1412.8|382
1585142100000|2020-03-25 13:15:00|1420.2|1415.2|1418.8|1413.8|1421.6|1417.3|1415.6|1411.4|377
1585142400000|2020-03-25 13:20:00|1418.4|1413.4|1417.7|1412.7|1420.6|1416.6|1416.7|1411.7|458
1585142700000|2020-03-25 13:25:00|1417.5|1412.5|1416.2|1411.2|1417.8|1414.1|1413.6|1408.6|431
1585143000000|2020-03-25 13:30:00|1416.3|1411.3|1420.6|1415.6|1420.9|1416.9|1412|1407.7|652
1585143300000|2020-03-25 13:35:00|1420.4|1415.4|1429.4|1424.4|1429.5|1425.6|1419.3|1415.1|724
1585143600000|2020-03-25 13:40:00|1430.3|1425.3|1429.4|1424.4|1434.8|1430.6|1425.9|1421.7|711
1585143900000|2020-03-25 13:45:00|1429.5|1424.5|1428.4|1425.3|1432.7|1428.7|1426.7|1421.9|603
1585144200000|2020-03-25 13:50:00|1429.2|1424.2|1423.5|1418.5|1435.2|1431.4|1422.6|1418.2|685
1585144500000|2020-03-25 13:55:00|1422.6|1419.4|1425.1|1420.1|1427.5|1423.4|1422.4|1417.8|476
1585144800000|2020-03-25 14:00:00|1424.5|1419.5|1425.8|1420.8|1426.9|1422.8|1421.7|1416.9|487
1585145100000|2020-03-25 14:05:00|1425.9|1420.9|1430.4|1425.4|1432.3|1427.4|1424.9|1420.2|500
1585145400000|2020-03-25 14:10:00|1430|1425|1427.4|1422.4|1430.9|1426.4|1426.2|1421.2|419
1585145700000|2020-03-25 14:15:00|1426.7|1423.3|1428.9|1423.9|1433|1428.9|1426.7|1421.9|360
1585146000000|2020-03-25 14:20:00|1428.8|1423.8|1426.8|1421.8|1431.5|1427.2|1425.6|1421.6|380
1585146300000|2020-03-25 14:25:00|1427.1|1422.1|1425.8|1420.8|1427.5|1422.6|1423.5|1419.3|395
1585146600000|2020-03-25 14:30:00|1425.5|1420.5|1424.9|1419.9|1428.3|1424|1422.9|1418.2|462
1585146900000|2020-03-25 14:35:00|1424.7|1419.7|1426.6|1421.6|1427.2|1422.2|1422.4|1417.9|477
1585147200000|2020-03-25 14:40:00|1426.5|1421.5|1426.8|1421.8|1429.1|1425.3|1425.5|1420.5|482
1585147500000|2020-03-25 14:45:00|1426.6|1421.6|1427.3|1422.3|1430.6|1426.4|1424.2|1420.2|448
1585147800000|2020-03-25 14:50:00|1427.2|1422.2|1428.7|1425.7|1430.8|1426.5|1425.2|1421.2|344
1585148100000|2020-03-25 14:55:00|1429.7|1424.7|1428.4|1423.4|1430.9|1426.3|1426.2|1421.7|381
1585148400000|2020-03-25 15:00:00|1428.8|1423.8|1432|1427|1432.4|1427.4|1425.3|1420.5|483
1585148700000|2020-03-25 15:05:00|1431.8|1426.8|1445.7|1440.7|1449.1|1444.9|1430.9|1426.5|531
1585149000000|2020-03-25 15:10:00|1445.4|1440.4|1442.5|1437.5|1447.7|1442.8|1440.2|1436.6|625
1585149300000|2020-03-25 15:15:00|1442.6|1437.6|1442.9|1437.9|1445.9|1440.9|1436.4|1432.3|477
1585149600000|2020-03-25 15:20:00|1442.7|1437.7|1437.8|1432.8|1443.6|1439.5|1436.4|1432.6|415
1585149900000|2020-03-25 15:25:00|1438|1433|1439.9|1434.9|1442.3|1438.1|1435.5|1431.5|414
1585150200000|2020-03-25 15:30:00|1439.7|1434.7|1437.6|1432.6|1441.7|1437.4|1435.6|1431.3|446
1585150500000|2020-03-25 15:35:00|1438|1433|1432.9|1427.9|1438.1|1433.1|1431.8|1427|598
1585150800000|2020-03-25 15:40:00|1433.2|1428.2|1433.9|1430.7|1435.4|1431.3|1429.6|1425.7|459
1585151100000|2020-03-25 15:45:00|1434.9|1429.9|1433.4|1430.3|1436.9|1432.8|1430.3|1426.4|432
1585151400000|2020-03-25 15:50:00|1433.3|1430.2|1433.6|1428.6|1435|1430.3|1430.6|1425.9|359
1585151700000|2020-03-25 15:55:00|1433.5|1428.5|1436.9|1431.9|1438.4|1434.7|1430.8|1425.9|402
1585152000000|2020-03-25 16:00:00|1437|1432|1443.2|1438.2|1444.4|1439.4|1434.5|1430.2|473
1585152300000|2020-03-25 16:05:00|1443.3|1438.3|1438.8|1433.8|1445.6|1440.6|1438.5|1433.5|381
1585152600000|2020-03-25 16:10:00|1438.7|1433.7|1441.3|1436.3|1441.4|1436.4|1437.9|1433|297
1585152900000|2020-03-25 16:15:00|1441.2|1436.2|1442.4|1437.4|1442.9|1437.9|1438.4|1434.8|282
1585153200000|2020-03-25 16:20:00|1442.5|1437.5|1445.6|1440.6|1447.3|1443|1442.1|1437.4|346
1585153500000|2020-03-25 16:25:00|1445.7|1440.7|1443.7|1440.5|1446.2|1441.9|1442|1437.6|272
1585153800000|2020-03-25 16:30:00|1444.4|1439.4|1443.3|1438.3|1444.6|1439.6|1439.7|1434.9|275
1585154100000|2020-03-25 16:35:00|1443.2|1438.2|1445.3|1440.3|1445.9|1441.1|1441.2|1436.7|358
1585154400000|2020-03-25 16:40:00|1445.4|1440.4|1447|1442|1447.2|1442.2|1442.9|1439|293
1585154700000|2020-03-25 16:45:00|1447.1|1442.1|1445.8|1440.8|1451.4|1447.3|1444.4|1440.4|379
1585155000000|2020-03-25 16:50:00|1446|1441|1449.3|1444.3|1454.2|1449.6|1446|1441|543
1585155300000|2020-03-25 16:55:00|1449.4|1444.4|1450.7|1445.7|1451.7|1446.9|1446.5|1442.7|551
1585155600000|2020-03-25 17:00:00|1451.3|1446.3|1453.3|1448.3|1457.4|1452.4|1450|1445.9|577
1585155900000|2020-03-25 17:05:00|1453.5|1448.5|1458.8|1453.8|1459.8|1455.9|1450.3|1445.9|661
1585156200000|2020-03-25 17:10:00|1458.7|1453.7|1452.9|1447.9|1462.4|1457.6|1450.7|1446.7|668
1585156500000|2020-03-25 17:15:00|1453.5|1448.5|1458|1453|1458.4|1453.9|1452.9|1448.3|572
1585156800000|2020-03-25 17:20:00|1457.8|1452.8|1458.6|1453.6|1465.1|1461.5|1455|1451.3|764
1585157100000|2020-03-25 17:25:00|1459.3|1454.3|1456.6|1451.6|1460|1455.3|1451.8|1448.1|761
1585157400000|2020-03-25 17:30:00|1456.3|1451.3|1454|1452|1458|1454.1|1452.4|1448.5|618
1585157700000|2020-03-25 17:35:00|1455.8|1450.8|1458.1|1453.1|1459|1455.1|1450.2|1446.4|448
1585158000000|2020-03-25 17:40:00|1458.2|1453.2|1459.9|1454.9|1460.4|1455.8|1454.5|1450.6|453
1585158300000|2020-03-25 17:45:00|1459.6|1454.6|1453.1|1448.1|1459.8|1454.8|1450.6|1446.2|286
1585158600000|2020-03-25 17:50:00|1453.2|1448.2|1448.2|1443.2|1453.7|1449.2|1446.3|1442.7|296
1585158900000|2020-03-25 17:55:00|1447.8|1442.8|1441.2|1437.9|1450.2|1446.3|1438.1|1434.5|458
1585159200000|2020-03-25 18:00:00|1442.1|1437.1|1436.2|1433.1|1444.5|1440.9|1436.1|1432.1|478
1585159500000|2020-03-25 18:05:00|1437.2|1432.2|1436.8|1433.8|1439.9|1436.1|1431.9|1427|483
1585159800000|2020-03-25 18:10:00|1437.9|1432.9|1437.9|1432.9|1445|1440|1433.4|1429.1|474
1585160100000|2020-03-25 18:15:00|1438|1433|1437.2|1432.2|1439.5|1434.9|1435.4|1430.4|350
1585160400000|2020-03-25 18:20:00|1437.3|1432.3|1441.9|1436.9|1442.1|1438.4|1436|1431.6|310
1585160700000|2020-03-25 18:25:00|1442|1437|1439.5|1436.4|1442.6|1438.5|1437.7|1433.4|355
1585161000000|2020-03-25 18:30:00|1439.4|1436.1|1436.9|1433.8|1440.2|1436.3|1434.3|1430.1|406
1585161300000|2020-03-25 18:35:00|1437.2|1434.2|1441.6|1436.6|1441.6|1437.5|1435.6|1431|373
1585161600000|2020-03-25 18:40:00|1440.9|1437.4|1438.4|1433.4|1441.3|1437.4|1435.6|1431.6|369
1585161900000|2020-03-25 18:45:00|1438|1433|1442.1|1437.1|1443.1|1438.1|1436.8|1432.7|172
1585162200000|2020-03-25 18:50:00|1441.9|1436.9|1442.7|1437.7|1443.8|1439.5|1439.9|1435.9|228
1585162500000|2020-03-25 18:55:00|1442.6|1437.6|1443|1438|1444.5|1439.9|1440.5|1436.6|228
1585162800000|2020-03-25 19:00:00|1443.1|1438.1|1444.9|1439.9|1445.5|1440.5|1441.1|1436.9|200
1585163100000|2020-03-25 19:05:00|1444.8|1439.8|1443.8|1438.8|1447.1|1442.6|1441.8|1437.8|305
1585163400000|2020-03-25 19:10:00|1443.7|1438.7|1446.1|1441.1|1446.1|1441.1|1440.5|1436.9|170
1585163700000|2020-03-25 19:15:00|1446.2|1441.2|1448.7|1443.7|1451.1|1446.1|1445.7|1441|238
1585164000000|2020-03-25 19:20:00|1448.8|1443.8|1449.3|1444.3|1450.6|1446|1446|1441.9|273
1585164300000|2020-03-25 19:25:00|1449.6|1444.6|1447.8|1442.8|1450.4|1446.4|1444.7|1440.1|305
1585164600000|2020-03-25 19:30:00|1448.2|1443.2|1448.9|1443.9|1451.4|1447.5|1447|1442.5|311
1585164900000|2020-03-25 19:35:00|1448.8|1443.8|1450.2|1445.2|1452.3|1448|1447.9|1443.3|376
1585165200000|2020-03-25 19:40:00|1450.3|1445.3|1448.7|1443.7|1450.7|1446.6|1446.8|1442|297
1585165500000|2020-03-25 19:45:00|1449.4|1444.4|1448.6|1443.6|1452.9|1448.4|1446.8|1442.7|319
1585165800000|2020-03-25 19:50:00|1448.5|1443.5|1448.3|1446.3|1449.9|1446.3|1443.1|1438.8|439
1585166100000|2020-03-25 19:55:00|1448.6|1444.9|1448.6|1443.6|1450.1|1445.9|1444.7|1439.7|339
1585166400000|2020-03-25 20:00:00|1448.5|1443.5|1448.3|1445|1449.8|1445.2|1446.3|1442.4|223
1585166700000|2020-03-25 20:05:00|1449.2|1444.2|1447.3|1442.3|1449.3|1445.3|1445.1|1441.5|202
1585167000000|2020-03-25 20:10:00|1447.7|1442.7|1445.6|1442.6|1448.9|1444.8|1445|1440.7|144
1585167300000|2020-03-25 20:15:00|1445.7|1442.5|1444.6|1439.6|1447.1|1442.9|1443.1|1439.1|99
1585167600000|2020-03-25 20:20:00|1444.7|1439.7|1438.9|1435.8|1444.8|1440.5|1438.5|1433.5|151
1585167900000|2020-03-25 20:25:00|1440.2|1435.2|1440.8|1437.8|1441.9|1437.9|1438.4|1434.6|121
1585168200000|2020-03-25 20:30:00|1441.1|1437.7|1441.1|1438|1442.3|1438.2|1439.6|1435.7|141
1585168500000|2020-03-25 20:35:00|1441.2|1437.9|1440.1|1436.6|1442.6|1438.4|1439.8|1436.4|112
1585168800000|2020-03-25 20:40:00|1439.9|1436.5|1444.3|1439.3|1444.3|1439.3|1439.7|1435.6|127
1585169100000|2020-03-25 20:45:00|1442.5|1439|1445.3|1440.9|1447.9|1442.9|1441.6|1437.3|189
1585169400000|2020-03-25 20:50:00|1444|1440.6|1446.5|1442.9|1448.2|1443.2|1443.8|1439.5|151
1585169700000|2020-03-25 20:55:00|1446.6|1442.8|1448.6|1444.7|1449.6|1444.7|1444.8|1441.1|276
1585173600000|2020-03-25 22:00:00|1453.2|1449.1|1451.5|1448.2|1456|1451|1451.4|1447.2|182
1585173900000|2020-03-25 22:05:00|1451.4|1448.3|1454.5|1449.5|1455.1|1450.7|1449.3|1444.6|190
1585174200000|2020-03-25 22:10:00|1453.8|1450.4|1455.3|1451.3|1455.3|1451.3|1450.4|1446.6|242
1585174500000|2020-03-25 22:15:00|1455|1450.4|1454.3|1450.7|1455.5|1451.4|1452.5|1448.5|199
1585174800000|2020-03-25 22:20:00|1454.4|1450.5|1447.1|1443.6|1454.4|1451.2|1446.7|1442.2|202
1585175100000|2020-03-25 22:25:00|1446.8|1443|1440.5|1437|1447.4|1443|1439.2|1435.4|252
1585175400000|2020-03-25 22:30:00|1441.4|1436.4|1439.4|1434.4|1443.6|1439.3|1438.2|1433.2|215
1585175700000|2020-03-25 22:35:00|1439.8|1435.4|1434.6|1431.2|1440.4|1436.1|1431.3|1426.9|383
1585176000000|2020-03-25 22:40:00|1435.4|1430.5|1440.6|1436.5|1443.1|1439|1433.8|1429.7|270
1585176300000|2020-03-25 22:45:00|1440.3|1436.3|1443.3|1438.7|1443.8|1439.3|1439.9|1435.6|143
1585176600000|2020-03-25 22:50:00|1443.8|1438.8|1436.4|1431.8|1444.2|1439.6|1434.9|1430.7|171
1585176900000|2020-03-25 22:55:00|1436.5|1431.7|1437.8|1432.8|1438.8|1433.8|1434.4|1430|126
1585177200000|2020-03-25 23:00:00|1437.5|1432.5|1436.8|1431.9|1439.7|1434.7|1435.8|1430.8|146
1585177500000|2020-03-25 23:05:00|1435.9|1430.9|1439.9|1434.9|1440|1435|1435.9|1430.9|96
1585177800000|2020-03-25 23:10:00|1439.1|1434.3|1438.2|1433.2|1439.9|1434.9|1437.4|1432.4|75
1585178100000|2020-03-25 23:15:00|1438.1|1433.1|1431.8|1426.8|1438.2|1433.3|1430.5|1425.9|171
1585178400000|2020-03-25 23:20:00|1431.9|1426.9|1432.2|1427.2|1433.9|1429.5|1431.1|1426.4|143
1585178700000|2020-03-25 23:25:00|1431.4|1427.1|1435.4|1431.2|1437.3|1432.5|1431.4|1427|165
1585179000000|2020-03-25 23:30:00|1435.6|1431.1|1436.5|1432.4|1436.9|1432.4|1434.1|1429.5|143
1585179300000|2020-03-25 23:35:00|1437.3|1432.7|1440.7|1436.8|1443.8|1439.3|1436.8|1432.5|159
1585179600000|2020-03-25 23:40:00|1440.8|1437|1438.5|1433.9|1441.4|1437|1437.4|1432.7|153
1585179900000|2020-03-25 23:45:00|1438.7|1433.7|1441.9|1436.9|1442.8|1438.1|1438.2|1433.2|104
1585180200000|2020-03-25 23:50:00|1441.8|1437.1|1440.7|1435.7|1441.9|1437.3|1438.5|1433.5|146
1585180500000|2020-03-25 23:55:00|1440.8|1436.3|1441.5|1436.8|1443|1438.4|1440.7|1436.2|85
1585180800000|2020-03-26 00:00:00|1441.3|1436.3|1440.4|1435.6|1442.8|1438.3|1439.7|1434.8|164
1585181100000|2020-03-26 00:05:00|1440.3|1435.5|1440|1435.5|1441.1|1436.6|1437.5|1432.6|236
1585181400000|2020-03-26 00:10:00|1439.5|1436.1|1438.6|1433.9|1441|1436.5|1438.6|1433.6|168
1585181700000|2020-03-26 00:15:00|1438.7|1434.3|1440.3|1435.9|1440.9|1436.4|1438.6|1433.9|139
1585182000000|2020-03-26 00:20:00|1440|1435.7|1447.9|1443.4|1448.6|1443.9|1439.9|1435.6|218
1585182300000|2020-03-26 00:25:00|1448.2|1443.2|1447.3|1442.3|1452.3|1447.3|1445.9|1441|274
1585182600000|2020-03-26 00:30:00|1447.1|1442.1|1446.4|1443|1448.1|1443.8|1444.1|1440.2|190
1585182900000|2020-03-26 00:35:00|1447.2|1443.2|1443.3|1439.5|1448|1444.3|1442.6|1438.6|203
1585183200000|2020-03-26 00:40:00|1443.5|1439.6|1447.2|1443.8|1448.2|1444.2|1443.1|1438.7|198
1585183500000|2020-03-26 00:45:00|1447.4|1443.7|1445.8|1441.6|1449.3|1445.5|1444.7|1439.8|288
1585183800000|2020-03-26 00:50:00|1445.2|1440.6|1440.8|1436.1|1445.5|1441.5|1438|1433|364
1585184100000|2020-03-26 00:55:00|1440.7|1436.2|1429.3|1424.3|1440.9|1437.1|1427.8|1423|346
1585184400000|2020-03-26 01:00:00|1429.5|1424.5|1428.4|1423.4|1431|1426|1418.3|1413.8|701
1585184700000|2020-03-26 01:05:00|1427.8|1422.8|1427|1423.3|1437|1432|1425.9|1421.6|542
1585185000000|2020-03-26 01:10:00|1428.4|1423.4|1429.4|1425.2|1430.9|1425.9|1424.1|1419.5|527
1585185300000|2020-03-26 01:15:00|1429.7|1425.1|1432.3|1427.3|1432.4|1427.4|1426.8|1423.3|593
1585185600000|2020-03-26 01:20:00|1432.4|1427.4|1429.9|1424.9|1432.8|1428.7|1428.6|1423.8|272
1585185900000|2020-03-26 01:25:00|1430.1|1425.1|1430.2|1425.2|1431.8|1427.3|1428.2|1423.4|446
1585186200000|2020-03-26 01:30:00|1430.4|1426.4|1421.7|1416.7|1431.2|1426.8|1419.9|1415.9|544
1585186500000|2020-03-26 01:35:00|1420.6|1417.5|1426|1421|1429|1424.9|1419.1|1415.4|648
1585186800000|2020-03-26 01:40:00|1426.3|1421.3|1429.8|1424.8|1430.7|1426.7|1425.3|1420.9|421
1585187100000|2020-03-26 01:45:00|1429.9|1424.9|1426.4|1421.4|1430.1|1425.8|1423.2|1418.9|319
1585187400000|2020-03-26 01:50:00|1425.6|1422.1|1424.1|1420.5|1426.4|1423|1420.2|1416.1|587
1585187700000|2020-03-26 01:55:00|1424.5|1420.6|1426.8|1421.8|1427.4|1423.4|1419.7|1415.3|468
1585188000000|2020-03-26 02:00:00|1425.5|1422.3|1429.3|1425.5|1430.2|1426.6|1425|1421|389
1585188300000|2020-03-26 02:05:00|1429|1425.7|1424.8|1421.3|1429.9|1425.8|1424.2|1420.1|443
1585188600000|2020-03-26 02:10:00|1424.9|1421.2|1424.2|1420.2|1427.2|1423.2|1423.2|1419|501
1585188900000|2020-03-26 02:15:00|1425|1419.6|1424.4|1419.4|1426.7|1421.7|1422.9|1419|161
1585189200000|2020-03-26 02:20:00|1424.5|1419.5|1422.8|1418.3|1425.9|1420.9|1419.5|1415.7|406
1585189500000|2020-03-26 02:25:00|1422.9|1418.5|1423.2|1420|1426.2|1421.3|1422|1418.3|218
1585189800000|2020-03-26 02:30:00|1424.2|1419.3|1419.1|1416|1426.4|1421.4|1419.1|1414.2|477
1585190100000|2020-03-26 02:35:00|1420.3|1415.3|1425.9|1420.9|1427.7|1422.7|1420.2|1415.2|354
1585190400000|2020-03-26 02:40:00|1425.2|1421.9|1424.6|1421.6|1428.9|1423.9|1423.6|1419.7|308
1585190700000|2020-03-26 02:45:00|1426.5|1422|1431.7|1426.7|1434.9|1429.9|1425.2|1420.8|262
1585191000000|2020-03-26 02:50:00|1432|1427|1427.5|1422.5|1433.6|1428.6|1426.5|1421.5|237
1585191300000|2020-03-26 02:55:00|1427.4|1422.4|1429.7|1424.7|1432.3|1427.3|1427.4|1422.4|242
1585191600000|2020-03-26 03:00:00|1429.9|1424.9|1431.3|1426.8|1435.9|1430.9|1429.3|1424.3|295
1585191900000|2020-03-26 03:05:00|1432.7|1427.7|1436.6|1431.6|1436.6|1431.6|1430|1425.8|180
1585192200000|2020-03-26 03:10:00|1434.3|1429.3|1431.6|1428|1438.8|1433.8|1431.3|1427.6|332
1585192500000|2020-03-26 03:15:00|1431.8|1427.9|1432.9|1429.4|1434.8|1430.3|1429.1|1425.5|402
1585192800000|2020-03-26 03:20:00|1432.8|1429.7|1433.4|1428.4|1434.1|1430.4|1431.6|1427.3|176
1585193100000|2020-03-26 03:25:00|1433.5|1428.5|1432.3|1428.7|1434.2|1430.3|1431.1|1427.2|197
1585193400000|2020-03-26 03:30:00|1431.9|1428.6|1435|1430|1436.1|1431.1|1431.2|1426.2|202
1585193700000|2020-03-26 03:35:00|1433.9|1428.9|1436.7|1431.7|1439.8|1434.8|1433.6|1428.6|236
1585194000000|2020-03-26 03:40:00|1436.6|1431.6|1436.1|1431.1|1438.1|1433.1|1435.8|1430.8|68
1585194300000|2020-03-26 03:45:00|1436.2|1431.2|1441.3|1437|1442.9|1437.9|1435.9|1430.9|195
1585194600000|2020-03-26 03:50:00|1440.8|1437.2|1446.2|1442.6|1448.8|1445.5|1440.2|1435.2|320
1585194900000|2020-03-26 03:55:00|1446.4|1442.3|1442.2|1437.2|1448.1|1443.1|1442.1|1437.1|297
1585195200000|2020-03-26 04:00:00|1442.1|1437.1|1441.5|1436.5|1443.4|1438.4|1441.1|1436.1|168
1585195500000|2020-03-26 04:05:00|1441.6|1436.6|1441.4|1436.4|1445.7|1440.7|1441.2|1436.2|221
1585195800000|2020-03-26 04:10:00|1441.3|1436.3|1440.9|1435.9|1442|1437.4|1440.8|1435.8|100
1585196100000|2020-03-26 04:15:00|1440.8|1435.8|1440.4|1435.4|1441.2|1436.2|1440.1|1435.1|104
1585196400000|2020-03-26 04:20:00|1440.7|1435.7|1440.9|1435.9|1441.1|1436.1|1438.8|1433.8|181
1585196700000|2020-03-26 04:25:00|1441|1436|1439.7|1434.7|1441.4|1436.4|1439.6|1434.6|107
1585197000000|2020-03-26 04:30:00|1439.6|1434.6|1438.4|1433.4|1440.4|1435.4|1437.8|1432.8|156
1585197300000|2020-03-26 04:35:00|1438.5|1433.5|1435.3|1430.3|1439.4|1434.4|1433.8|1430.1|239
1585197600000|2020-03-26 04:40:00|1434.3|1431.3|1434.9|1429.9|1435.7|1431.3|1432.7|1428.7|191
1585197900000|2020-03-26 04:45:00|1434.4|1429.8|1432.9|1429.5|1435|1430.3|1431.6|1428|173
1585198200000|2020-03-26 04:50:00|1433.5|1428.5|1429.6|1426.4|1434.9|1430.6|1429.3|1425.1|368
1585198500000|2020-03-26 04:55:00|1430.7|1425.7|1433.1|1428.1|1435.1|1431|1429.5|1425.5|290
1585198800000|2020-03-26 05:00:00|1433.2|1428.2|1432.5|1428.7|1434.7|1429.7|1431|1426.9|99
1585199100000|2020-03-26 05:05:00|1432.2|1428.8|1435|1430|1436.6|1431.6|1432.2|1427.8|131
1585199400000|2020-03-26 05:10:00|1435.1|1430.1|1435.1|1430.4|1438|1433.2|1433.9|1430|223
1585199700000|2020-03-26 05:15:00|1434.9|1431.4|1435.7|1432|1437|1432.6|1433.8|1429.4|174
1585200000000|2020-03-26 05:20:00|1435.8|1431.8|1436.5|1431.5|1438.3|1433.8|1435.3|1430.9|149
1585200300000|2020-03-26 05:25:00|1435.9|1432.1|1436.5|1432.8|1436.6|1432.8|1433.5|1429.1|117
1585200600000|2020-03-26 05:30:00|1437.2|1432.2|1432.2|1428.4|1437.2|1433.3|1431.7|1427.6|451
1585200900000|2020-03-26 05:35:00|1432.1|1428.2|1433.6|1429.5|1433.7|1429.6|1430.7|1426.8|216
1585201200000|2020-03-26 05:40:00|1433.9|1428.9|1436.3|1432.7|1438.4|1433.9|1432|1427.8|444
1585201500000|2020-03-26 05:45:00|1438.1|1432.2|1435|1431.2|1440.6|1436.4|1433.5|1429.4|732
1585201800000|2020-03-26 05:50:00|1435.1|1431.1|1434.2|1430.8|1436.7|1432.4|1432.3|1428.4|408
1585202100000|2020-03-26 05:55:00|1434.3|1430.7|1435.7|1432.2|1436.2|1432.4|1433.4|1429.6|365
1585202400000|2020-03-26 06:00:00|1435.8|1432.4|1434|1430.7|1437.4|1433.5|1433.9|1429.6|350
1585202700000|2020-03-26 06:05:00|1434.8|1429.8|1429.6|1425.4|1435|1432|1429.6|1425.4|333
1585203000000|2020-03-26 06:10:00|1429.8|1425.7|1429.4|1425.8|1432.1|1428.1|1428.8|1425|397
1585203300000|2020-03-26 06:15:00|1429.3|1425.6|1431.9|1428|1434.4|1430.6|1428.5|1425|388
1585203600000|2020-03-26 06:20:00|1431.6|1427.7|1431.1|1426.9|1433.1|1429|1430.8|1426.9|264
1585203900000|2020-03-26 06:25:00|1432.2|1427.2|1430.9|1425.9|1433|1428.6|1428.6|1424.3|248
1585204200000|2020-03-26 06:30:00|1431.2|1427.1|1432.8|1428.5|1433.4|1429.1|1430.1|1425.9|335
1585204500000|2020-03-26 06:35:00|1433.4|1428.4|1430.7|1427|1433.8|1428.9|1430.3|1426.1|172
1585204800000|2020-03-26 06:40:00|1431.2|1427.5|1431.7|1426.7|1431.9|1427.8|1428.6|1424.7|372
1585205100000|2020-03-26 06:45:00|1432.2|1427.7|1428.2|1424.5|1432.2|1428.2|1427.1|1423.2|392
1585205400000|2020-03-26 06:50:00|1428|1424.6|1430.4|1426.4|1432.1|1428.2|1428|1424.4|385
1585205700000|2020-03-26 06:55:00|1430.1|1425.9|1429.9|1424.9|1431.5|1427.2|1428.4|1424|160
1585206000000|2020-03-26 07:00:00|1429.7|1424.7|1430.1|1426.6|1431.6|1427.4|1428.5|1424.3|168
1585206300000|2020-03-26 07:05:00|1431.1|1426.5|1432.6|1428.1|1432.7|1429|1429.4|1425.5|232
1585206600000|2020-03-26 07:10:00|1431.8|1428.6|1430.6|1426.8|1433.8|1429.8|1430|1425.9|197
1585206900000|2020-03-26 07:15:00|1430.3|1427.3|1425.3|1421.5|1431.3|1427.6|1424.7|1420.7|242
1585207200000|2020-03-26 07:20:00|1425.2|1421.7|1426.2|1421.2|1428.5|1423.8|1418.9|1414.9|322
1585207500000|2020-03-26 07:25:00|1426.1|1421.1|1429|1424|1431.9|1426.9|1423.6|1419.4|283
1585207800000|2020-03-26 07:30:00|1429.1|1424.1|1432.9|1427.9|1434.9|1429.9|1426.1|1422.2|142
1585208100000|2020-03-26 07:35:00|1431.7|1428.5|1432.1|1427.4|1434|1429|1429.8|1425.5|183
1585208400000|2020-03-26 07:40:00|1431.5|1427.6|1435.1|1430.1|1435.5|1430.5|1430.7|1425.9|179
1585208700000|2020-03-26 07:45:00|1435|1430|1438.3|1433.3|1438.4|1433.6|1433.3|1428.3|203
1585209000000|2020-03-26 07:50:00|1438.5|1433.5|1435.5|1432.3|1438.5|1433.6|1434.6|1429.6|149
1585209300000|2020-03-26 07:55:00|1435.6|1429.6|1435.3|1432|1436.9|1432.2|1433.2|1428.7|107
1585209600000|2020-03-26 08:00:00|1436.7|1431.7|1437.5|1434.1|1440.1|1435.1|1433.1|1429.2|164
1585209900000|2020-03-26 08:05:00|1437.7|1434|1438.8|1433.8|1440.2|1435.7|1436.2|1432.5|121
1585210200000|2020-03-26 08:10:00|1437.9|1434.9|1436.4|1433.1|1438.9|1434.9|1434.6|1431.2|127
1585210500000|2020-03-26 08:15:00|1436.5|1433.4|1437.1|1432.1|1438.1|1433.8|1435.6|1431.7|65
1585210800000|2020-03-26 08:20:00|1436.7|1431.7|1434.4|1429.4|1437.8|1433.5|1432.2|1427.7|139
1585211100000|2020-03-26 08:25:00|1434.5|1429.5|1434.7|1431.7|1435.8|1431.7|1432.4|1428.6|110
1585211400000|2020-03-26 08:30:00|1435.3|1430.3|1437.7|1432.7|1438.9|1433.9|1433.9|1429.6|131
1585211700000|2020-03-26 08:35:00|1437.9|1432.9|1432.2|1427.2|1438.7|1433.7|1431.4|1426.5|174
1585212000000|2020-03-26 08:40:00|1432.1|1427.1|1429.5|1425.9|1432.2|1427.2|1428.9|1424.1|131
1585212300000|2020-03-26 08:45:00|1430.3|1425.3|1431.7|1427.9|1434.1|1429.8|1428.9|1424.3|101
1585212600000|2020-03-26 08:50:00|1431.4|1426.4|1435.6|1430.6|1436.7|1433.3|1431.4|1426.4|76
1585212900000|2020-03-26 08:55:00|1436.3|1433.2|1435.3|1430.3|1437.1|1433.2|1432.7|1429.1|90
1585213200000|2020-03-26 09:00:00|1434.2|1430.5|1435.8|1432.8|1436.4|1432.9|1432.4|1428|102
1585213500000|2020-03-26 09:05:00|1437|1432|1439.4|1435.5|1441.8|1437.9|1434.4|1430.2|161
1585213800000|2020-03-26 09:10:00|1439.1|1435.8|1440.8|1437|1443.4|1438.8|1438.3|1434.5|120
1585214100000|2020-03-26 09:15:00|1440.5|1437.2|1439.2|1436|1441.7|1437.8|1437.4|1433.3|147
1585214400000|2020-03-26 09:20:00|1439.4|1435.9|1440|1435|1440.3|1436.2|1438|1433.7|88
1585214700000|2020-03-26 09:25:00|1440.2|1435.2|1439.2|1435.4|1441.8|1437.7|1438.5|1434.6|116
1585215000000|2020-03-26 09:30:00|1440.3|1435.3|1437.8|1432.8|1440.4|1435.4|1437.1|1432.7|88
1585215300000|2020-03-26 09:35:00|1437.5|1432.5|1441.6|1436.6|1442|1437|1435.9|1431.4|129
1585215600000|2020-03-26 09:40:00|1441.7|1436.7|1440.7|1436.8|1442.1|1437.1|1439|1434.9|93
1585215900000|2020-03-26 09:45:00|1440.6|1437.1|1440.7|1436.1|1443.5|1439|1439.8|1435.5|193
1585216200000|2020-03-26 09:50:00|1439.8|1436.8|1439.9|1436.8|1442.7|1439.1|1438.3|1435|127
1585216500000|2020-03-26 09:55:00|1440.6|1436.5|1440.1|1436.6|1440.9|1437.1|1436.8|1432.8|94
1585216800000|2020-03-26 10:00:00|1440.8|1436.2|1440.1|1436.2|1443.6|1439.8|1439|1435.4|128
1585217100000|2020-03-26 10:05:00|1440.4|1435.9|1441.9|1437.5|1442|1438.1|1438.1|1435.1|103
1585217400000|2020-03-26 10:10:00|1442.2|1437.2|1441|1436.6|1442.6|1438.6|1439.1|1435.3|98
1585217700000|2020-03-26 10:15:00|1441.2|1436.4|1440.8|1436.1|1441.5|1437|1439|1435.1|89
1585218000000|2020-03-26 10:20:00|1440.6|1436.3|1440.3|1436.2|1441.9|1437.5|1439.6|1435.8|113
1585218300000|2020-03-26 10:25:00|1440.7|1436|1445.7|1442.1|1446.7|1442.8|1440|1436|176
1585218600000|2020-03-26 10:30:00|1446.5|1441.5|1447.4|1443.8|1449.6|1445.4|1443.3|1438.4|199
1585218900000|2020-03-26 10:35:00|1447.7|1443.5|1448.5|1443.5|1449.3|1445.2|1446.8|1442.4|106
1585219200000|2020-03-26 10:40:00|1448.7|1443.7|1446|1441.9|1448.9|1443.9|1443.5|1438.9|97
1585219500000|2020-03-26 10:45:00|1446.4|1443.3|1446.3|1441.3|1448.8|1443.8|1445.4|1441.2|120
1585219800000|2020-03-26 10:50:00|1446.4|1441.4|1443|1439.9|1446.6|1441.6|1440.6|1436.9|90
1585220100000|2020-03-26 10:55:00|1443.7|1438.7|1442.2|1437.2|1443.7|1438.8|1437.3|1433|169
1585220400000|2020-03-26 11:00:00|1442|1437.3|1443.4|1439.4|1445.1|1440.9|1440.3|1436.5|118
1585220700000|2020-03-26 11:05:00|1444|1439|1441.1|1438.1|1445.4|1440.9|1440.6|1436.9|123
1585221000000|2020-03-26 11:10:00|1442|1437.5|1443.6|1438.6|1445|1440.6|1440.4|1436|133
1585221300000|2020-03-26 11:15:00|1443|1438.9|1445.3|1441.5|1447|1442.8|1442.9|1438.8|91
1585221600000|2020-03-26 11:20:00|1445.6|1441.6|1446.7|1442.5|1447.8|1443.5|1443.8|1439.9|120
1585221900000|2020-03-26 11:25:00|1446.6|1443.2|1448.7|1443.7|1459.4|1455.9|1446.6|1442.4|213
1585222200000|2020-03-26 11:30:00|1448.6|1443.6|1449.9|1444.9|1455.7|1450.7|1445.3|1440.3|297
1585222500000|2020-03-26 11:35:00|1449.7|1444.7|1450.7|1445.7|1454.2|1449.2|1447|1442|263
1585222800000|2020-03-26 11:40:00|1450.5|1445.5|1449.7|1445.3|1454.1|1449.1|1445.9|1441.9|258
1585223100000|2020-03-26 11:45:00|1448.9|1445|1451.7|1446.7|1454.4|1449.4|1448.4|1444.6|203
1585223400000|2020-03-26 11:50:00|1452.4|1447.8|1454.3|1450.2|1455.2|1450.8|1451.6|1447.3|173
1585223700000|2020-03-26 11:55:00|1454.9|1449.9|1451.7|1446.7|1458|1453.8|1450.4|1445.8|246
1585224000000|2020-03-26 12:00:00|1451.4|1448.3|1443.6|1438.6|1452.2|1448.3|1439.4|1434.4|529
1585224300000|2020-03-26 12:05:00|1443.5|1438.5|1441.5|1437.1|1448|1443.5|1440|1435|424
1585224600000|2020-03-26 12:10:00|1441.7|1436.8|1440.6|1436.6|1444.3|1439.5|1440.6|1436|266
1585224900000|2020-03-26 12:15:00|1440.3|1436.8|1445.8|1440.9|1446|1441|1439.2|1434.2|213
1585225200000|2020-03-26 12:20:00|1445.6|1441.1|1447.1|1442.1|1451|1446|1443.2|1438.2|523
1585225500000|2020-03-26 12:25:00|1447|1442|1456.1|1451.1|1458.8|1453.8|1444.4|1439.4|492
1585225800000|2020-03-26 12:30:00|1455.9|1450.9|1446|1441|1462.9|1457.9|1443|1438|719
1585226100000|2020-03-26 12:35:00|1445.9|1440.9|1449.7|1444.7|1451.5|1446.5|1445.3|1440.3|419
1585226400000|2020-03-26 12:40:00|1449.9|1444.9|1446.1|1441.1|1453.9|1448.9|1445.5|1440.5|443
1585226700000|2020-03-26 12:45:00|1446|1441|1452.7|1447.7|1452.7|1448.3|1444.3|1439.3|351
1585227000000|2020-03-26 12:50:00|1453|1448|1452.2|1447.8|1455|1450|1448.2|1444.4|406
1585227300000|2020-03-26 12:55:00|1452.4|1448|1456.7|1453.3|1460.3|1456.3|1450.1|1446.7|326
1585227600000|2020-03-26 13:00:00|1458.1|1454.3|1459|1455.3|1460.5|1456.3|1453.7|1449.3|486
1585227900000|2020-03-26 13:05:00|1459.5|1456|1463.2|1459.6|1465.7|1461.6|1458.8|1453.8|569
1585228200000|2020-03-26 13:10:00|1463.6|1458.6|1460.5|1455.5|1465.1|1461.4|1458.1|1453.1|608
1585228500000|2020-03-26 13:15:00|1460|1456.8|1461.1|1457.8|1462.4|1458.7|1456.3|1452.2|423
1585228800000|2020-03-26 13:20:00|1462|1457|1453.4|1448.8|1462.9|1458.9|1452.8|1448.3|301
1585229100000|2020-03-26 13:25:00|1453.3|1448.6|1455.1|1450.1|1457.3|1452.8|1453.3|1448.5|249
1585229400000|2020-03-26 13:30:00|1455.5|1450.5|1463.6|1459|1464.6|1460.3|1454|1449.2|525
1585229700000|2020-03-26 13:35:00|1463.7|1459.3|1462.9|1458.4|1470.6|1466.7|1457.9|1452.9|554
1585230000000|2020-03-26 13:40:00|1463.1|1459.5|1460.2|1456.3|1465.7|1461|1457.3|1452.3|582
1585230300000|2020-03-26 13:45:00|1461.7|1456.7|1458|1454.7|1462.8|1458.4|1454.4|1450.9|431
1585230600000|2020-03-26 13:50:00|1458.5|1453.5|1457.5|1454|1459.6|1455.6|1453|1449.2|541
1585230900000|2020-03-26 13:55:00|1458.2|1453.2|1461.1|1458|1463.5|1459.5|1457.2|1453.2|539
1585231200000|2020-03-26 14:00:00|1462.1|1457.1|1463.4|1458.4|1463.9|1459.7|1459.5|1455|497
1585231500000|2020-03-26 14:05:00|1463.5|1458.5|1464.1|1460|1469|1464.9|1462.8|1458.5|626
1585231800000|2020-03-26 14:10:00|1464|1461|1466.8|1461.8|1468.8|1464.3|1463|1458.5|457
1585232100000|2020-03-26 14:15:00|1465.9|1462.8|1467.1|1463.7|1469.8|1465.8|1465.3|1461.1|508
1585232400000|2020-03-26 14:20:00|1467|1463.2|1464.8|1461.4|1468.6|1464.6|1462.7|1458.9|494
1585232700000|2020-03-26 14:25:00|1465.2|1462.1|1465|1461.7|1467.6|1463.6|1463.3|1459.4|486
1585233000000|2020-03-26 14:30:00|1465.5|1461.3|1464.3|1459.3|1467.5|1463.4|1462.2|1457.8|468
1585233300000|2020-03-26 14:35:00|1463.6|1459.8|1456.6|1453.5|1464.5|1460.4|1456.6|1452.9|503
1585233600000|2020-03-26 14:40:00|1456.9|1453.6|1459.1|1455.6|1460|1456.2|1454.7|1450.5|454
1585233900000|2020-03-26 14:45:00|1459|1455.5|1456.7|1453.1|1461.1|1456.5|1453.9|1449.7|406
1585234200000|2020-03-26 14:50:00|1456.8|1453|1455|1450|1457|1453.1|1452.7|1448.6|493
1585234500000|2020-03-26 14:55:00|1454.8|1450.1|1446.1|1442.7|1454.8|1450.1|1444.4|1440|674
1585234800000|2020-03-26 15:00:00|1445.9|1442.9|1453.4|1448.4|1454.8|1450.7|1445.7|1441.2|545
1585235100000|2020-03-26 15:05:00|1452.6|1449.4|1451.7|1448.5|1454|1450.1|1449.3|1445|491
1585235400000|2020-03-26 15:10:00|1452.8|1447.8|1455|1450|1455.1|1451.4|1452|1447.8|342
1585235700000|2020-03-26 15:15:00|1454.9|1449.9|1459.8|1454.8|1459.8|1455.7|1454.3|1449.6|426
1585236000000|2020-03-26 15:20:00|1458.9|1455.5|1455.4|1450.4|1460.1|1456.3|1453.9|1448.9|422
1585236300000|2020-03-26 15:25:00|1455.7|1450.7|1457|1453.6|1458.2|1454.2|1453.7|1449.7|488
1585236600000|2020-03-26 15:30:00|1456.9|1452.6|1451.3|1447.5|1458.4|1454.3|1451.3|1447|417
1585236900000|2020-03-26 15:35:00|1451.9|1446.9|1454.3|1451|1455.2|1451.3|1450.3|1446.1|407
1585237200000|2020-03-26 15:40:00|1454.6|1451.1|1454.2|1450.9|1457.4|1453.2|1451.8|1447.1|431
1585237500000|2020-03-26 15:45:00|1455.1|1450.1|1450.7|1445.7|1455.2|1451.1|1449.1|1445.2|301
1585237800000|2020-03-26 15:50:00|1449.8|1446.8|1452.2|1447.2|1452.6|1448.2|1447.6|1443.3|357
1585238100000|2020-03-26 15:55:00|1451.9|1446.9|1447|1443.8|1451.9|1447.7|1447|1442.9|472
1585238400000|2020-03-26 16:00:00|1447.1|1443.9|1449.3|1445.8|1452.9|1448.3|1446.2|1442.1|345
1585238700000|2020-03-26 16:05:00|1449.1|1445.9|1446.6|1441.6|1449.9|1446|1445|1440.8|467
1585239000000|2020-03-26 16:10:00|1446.2|1441.2|1445.5|1442.5|1448.9|1444.7|1445|1440.7|327
1585239300000|2020-03-26 16:15:00|1446.4|1441.4|1447.2|1442.2|1448.4|1444.5|1445|1441.1|311
1585239600000|2020-03-26 16:20:00|1446.7|1443|1450.7|1445.7|1451.4|1447.4|1445.2|1441.2|436
1585239900000|2020-03-26 16:25:00|1449.8|1446.7|1449.6|1444.6|1452.7|1449|1448.7|1444.5|313
1585240200000|2020-03-26 16:30:00|1448.6|1445.3|1447.1|1443.8|1450.2|1446.4|1446.7|1442.5|399
1585240500000|2020-03-26 16:35:00|1447.4|1443.5|1448.6|1443.6|1449.1|1445.3|1446.4|1442.2|351
1585240800000|2020-03-26 16:40:00|1448.7|1443.7|1448.3|1443.3|1448.9|1444.7|1445.4|1440.6|258
1585241100000|2020-03-26 16:45:00|1448.4|1443.4|1447.9|1442.9|1448.6|1444.5|1444.1|1439.8|356
1585241400000|2020-03-26 16:50:00|1448.3|1444.2|1450.6|1445.6|1452.7|1449|1447.3|1443.1|332
1585241700000|2020-03-26 16:55:00|1451.3|1446.6|1450.6|1446.8|1451.3|1447|1448.8|1444.4|312
1585242000000|2020-03-26 17:00:00|1450.5|1446.6|1450.5|1445.5|1452.4|1448.5|1447.7|1443.9|268
1585242300000|2020-03-26 17:05:00|1450.6|1445.6|1446.5|1441.5|1450.7|1447.2|1445.4|1440.7|269
1585242600000|2020-03-26 17:10:00|1446.3|1441.3|1446.3|1441.3|1447.3|1443.5|1440|1435.4|446
1585242900000|2020-03-26 17:15:00|1445.8|1442.5|1444.2|1439.2|1446.1|1442.5|1442.1|1437.6|207
1585243200000|2020-03-26 17:20:00|1444.1|1439.1|1443.2|1438.2|1445.5|1441.5|1437.2|1433.3|529
1585243500000|2020-03-26 17:25:00|1443.1|1438.1|1443.3|1440.2|1446.2|1442.2|1442.3|1437.5|520
1585243800000|2020-03-26 17:30:00|1443.7|1440|1444.4|1441.2|1445.6|1441.9|1442.8|1438.7|334
1585244100000|2020-03-26 17:35:00|1445.2|1440.2|1451.7|1446.7|1452.6|1448.5|1445.2|1440.2|538
1585244400000|2020-03-26 17:40:00|1450.8|1447.7|1449.7|1446.3|1453.4|1449.7|1447.4|1443.8|607
1585244700000|2020-03-26 17:45:00|1450.2|1446.2|1449.9|1444.9|1451.5|1447.5|1447|1442.7|406
1585245000000|2020-03-26 17:50:00|1448.8|1445.8|1449.6|1444.6|1452.1|1448.1|1447.8|1443.5|340
1585245300000|2020-03-26 17:55:00|1449.5|1444.5|1449.6|1444.6|1452.7|1448.5|1446|1442.6|394
1585245600000|2020-03-26 18:00:00|1449.7|1444.7|1449.1|1444.1|1451.8|1447.2|1447.5|1443.1|394
1585245900000|2020-03-26 18:05:00|1449.4|1444.4|1443.7|1440.3|1450.3|1445.9|1442.5|1438.6|381
1585246200000|2020-03-26 18:10:00|1443.8|1440.4|1445.4|1440.4|1447.5|1443.4|1443.6|1439.8|240
1585246500000|2020-03-26 18:15:00|1445.1|1440.1|1445.4|1440.4|1446.3|1442.4|1440.6|1436.6|348
1585246800000|2020-03-26 18:20:00|1445.5|1440.5|1445.2|1440.2|1446.6|1442.7|1442.3|1438|316
1585247100000|2020-03-26 18:25:00|1445.1|1440.1|1440.9|1435.9|1447.5|1442.9|1440.3|1435.4|354
1585247400000|2020-03-26 18:30:00|1440.5|1435.5|1444.1|1439.1|1444.7|1440.6|1439.3|1435.5|338
1585247700000|2020-03-26 18:35:00|1443.1|1440|1446.6|1441.6|1447.2|1443.2|1442.5|1438.3|203
1585248000000|2020-03-26 18:40:00|1446.7|1441.7|1446.6|1441.6|1447.6|1443.4|1444.4|1440.2|182
1585248300000|2020-03-26 18:45:00|1445.7|1442.6|1445.4|1440.4|1447.1|1443|1444.7|1440.3|171
1585248600000|2020-03-26 18:50:00|1444.3|1441.3|1445.5|1440.5|1446.6|1442.1|1444.2|1440|121
1585248900000|2020-03-26 18:55:00|1445|1440|1445.9|1440.9|1447.3|1443.3|1443.3|1439.2|161
1585249200000|2020-03-26 19:00:00|1445.2|1442.1|1441.9|1436.9|1446|1442.1|1440.5|1436.3|283
1585249500000|2020-03-26 19:05:00|1442.2|1437.2|1441.2|1437.6|1442.2|1438.4|1439.8|1435.6|300
1585249800000|2020-03-26 19:10:00|1441.1|1437.5|1436|1434|1443.1|1439.3|1435.5|1432|291
1585250100000|2020-03-26 19:15:00|1438.1|1433.1|1436|1431|1439|1434.5|1434.4|1430.1|368
1585250400000|2020-03-26 19:20:00|1436.1|1431.1|1436.3|1431.3|1439.6|1435.5|1434.3|1430.3|373
1585250700000|2020-03-26 19:25:00|1436.4|1431.4|1437.9|1434.8|1441.3|1436.8|1435.2|1430.4|361
1585251000000|2020-03-26 19:30:00|1438.3|1434.6|1442.3|1437.3|1445.5|1441.4|1437.5|1432.9|385
1585251300000|2020-03-26 19:35:00|1442|1438.9|1438.1|1434.2|1444.9|1440.9|1436.6|1432.8|411
1585251600000|2020-03-26 19:40:00|1438.3|1435.1|1443.8|1439|1444.2|1439.7|1438.3|1434.1|375
1585251900000|2020-03-26 19:45:00|1442.4|1439.4|1445.3|1441.5|1447.3|1443.7|1441.2|1437.3|386
1585252200000|2020-03-26 19:50:00|1446|1441.4|1450|1446.9|1452.6|1448.1|1445.9|1441.4|615
1585252500000|2020-03-26 19:55:00|1450.9|1445.9|1445.2|1440.2|1452.9|1448.9|1443.9|1438.9|645
1585252800000|2020-03-26 20:00:00|1445.6|1440.6|1446.9|1442.7|1448.5|1444.7|1444.7|1439.7|207
1585253100000|2020-03-26 20:05:00|1446.8|1442.4|1442.4|1438.7|1449.5|1445.2|1437.6|1432.9|428
1585253400000|2020-03-26 20:10:00|1442.1|1437.1|1442.2|1437.2|1442.4|1437.5|1436.9|1432|211
1585253700000|2020-03-26 20:15:00|1441.3|1436.3|1444.4|1439.4|1444.7|1439.7|1439.5|1434.5|166
1585254000000|2020-03-26 20:20:00|1444.8|1439.8|1444.4|1439.4|1445.5|1440.5|1443.9|1438.9|69
1585254300000|2020-03-26 20:25:00|1444.3|1439.3|1444.3|1439.3|1446.3|1441.3|1442.8|1437.8|95
1585254600000|2020-03-26 20:30:00|1444.4|1439.4|1446.1|1441.1|1447.6|1442.6|1443.8|1438.8|81
1585254900000|2020-03-26 20:35:00|1446|1441|1444.3|1439.3|1446|1441.1|1443.6|1438.6|108
1585255200000|2020-03-26 20:40:00|1444.2|1439.2|1442.6|1437.6|1444.5|1439.5|1442.6|1437.6|88
1585255500000|2020-03-26 20:45:00|1442.9|1438.2|1441.7|1437.8|1444.2|1439.2|1441.7|1437|149
1585255800000|2020-03-26 20:50:00|1441.9|1437.4|1442.2|1437.2|1443|1438|1440.3|1435.4|143
1585256100000|2020-03-26 20:55:00|1441.8|1437|1443.4|1438.4|1443.7|1438.7|1441|1436.1|127
1585260000000|2020-03-26 22:00:00|1446|1441|1443.1|1438.1|1447|1442|1442.4|1437.4|138
1585260300000|2020-03-26 22:05:00|1443.2|1438.2|1439.3|1434.3|1444.7|1439.7|1438.1|1433.1|240
1585260600000|2020-03-26 22:10:00|1439.2|1434.6|1437.5|1434.1|1439.9|1435.6|1433.8|1429.4|242
1585260900000|2020-03-26 22:15:00|1437.4|1434.2|1439.1|1434.1|1441.2|1436.2|1437.4|1432.4|133
1585261200000|2020-03-26 22:20:00|1439.2|1434.2|1440.1|1435.1|1440.6|1435.6|1439.1|1434.1|93
1585261500000|2020-03-26 22:25:00|1439.7|1434.7|1438.1|1433.1|1440.1|1435.1|1437.3|1432.3|101
1585261800000|2020-03-26 22:30:00|1438|1433|1435.6|1430.7|1438|1433|1433.9|1428.9|165
1585262100000|2020-03-26 22:35:00|1435.7|1430.1|1437.3|1433.7|1439|1434|1430|1425|260
1585262400000|2020-03-26 22:40:00|1439|1434|1445.3|1440.3|1447.2|1442.2|1436.8|1432.1|221
1585262700000|2020-03-26 22:45:00|1445.2|1440.2|1444.5|1439.5|1449.4|1444.4|1443.5|1438.5|145
1585263000000|2020-03-26 22:50:00|1444.8|1439.8|1449.6|1444.6|1452.2|1447.2|1444.8|1439.8|156
1585263300000|2020-03-26 22:55:00|1449.7|1444.7|1448.2|1443.2|1451.1|1446.1|1447.1|1442.1|116
1585263600000|2020-03-26 23:00:00|1451.7|1446.7|1448.1|1443.1|1451.7|1446.7|1446.4|1441.4|115
1585263900000|2020-03-26 23:05:00|1448.2|1443.2|1443.8|1438.8|1449|1444|1443.5|1438.5|86
1585264200000|2020-03-26 23:10:00|1443.5|1438.5|1446.4|1441.4|1447|1442|1437.6|1433.1|230
1585264500000|2020-03-26 23:15:00|1446.2|1441.2|1446.9|1441.9|1449|1444|1442|1439.8|120
1585264800000|2020-03-26 23:20:00|1448|1443|1444|1439|1451.2|1446.2|1442.1|1437.1|117
1585265100000|2020-03-26 23:25:00|1443.9|1438.9|1438.6|1433.6|1448.2|1443.2|1438.6|1433.6|204
1585265400000|2020-03-26 23:30:00|1438.4|1433.4|1439.8|1434.8|1442.7|1437.7|1437.5|1432.5|151
1585265700000|2020-03-26 23:35:00|1439.4|1434.4|1443.5|1438.5|1445.8|1440.8|1439.4|1434.4|212
1585266000000|2020-03-26 23:40:00|1443.7|1438.7|1445.1|1440.1|1446.9|1441.9|1442.5|1437.5|164
1585266300000|2020-03-26 23:45:00|1445.8|1440.8|1445|1440|1446.9|1441.9|1442.7|1437.7|111
1585266600000|2020-03-26 23:50:00|1444.3|1439.3|1445.3|1440.3|1447.4|1442.4|1444.2|1439.2|102
1585266900000|2020-03-26 23:55:00|1445.8|1440.8|1444.7|1439.7|1445.9|1440.9|1442.3|1437.3|89
1585267200000|2020-03-27 00:00:00|1444.1|1439.1|1449.4|1444.4|1449.7|1444.7|1443|1438|133
1585267500000|2020-03-27 00:05:00|1449.5|1444.5|1448.4|1443.4|1451.6|1446.6|1447.1|1442.1|147
1585267800000|2020-03-27 00:10:00|1447.7|1442.7|1450.4|1445.4|1452.9|1447.9|1447.1|1442.1|263
1585268100000|2020-03-27 00:15:00|1450.7|1445.7|1449.6|1444.6|1452.1|1447.1|1448.9|1443.9|112
1585268400000|2020-03-27 00:20:00|1451.5|1446.5|1447.8|1442.8|1451.7|1446.7|1447.6|1442.6|96
1585268700000|2020-03-27 00:25:00|1447.6|1442.6|1449.5|1444.5|1451.8|1446.8|1446.2|1441.2|98
1585269000000|2020-03-27 00:30:00|1448.8|1443.8|1445.6|1440.6|1450.1|1445.1|1444.6|1439.6|108
1585269300000|2020-03-27 00:35:00|1445.7|1440.7|1445.5|1440.5|1451.2|1446.2|1443.5|1438.5|129
1585269600000|2020-03-27 00:40:00|1445.6|1440.6|1446.5|1441.5|1450.1|1445.1|1443.3|1438.3|196
1585269900000|2020-03-27 00:45:00|1446.6|1441.6|1446.2|1441.2|1449|1444|1445.9|1440.9|181
1585270200000|2020-03-27 00:50:00|1446.3|1441.3|1446.7|1441.7|1448.9|1443.9|1444.6|1439.6|136
1585270500000|2020-03-27 00:55:00|1447.6|1442.6|1447.5|1442.5|1450.6|1445.6|1444.9|1439.9|174
1585270800000|2020-03-27 01:00:00|1447.6|1442.6|1456.4|1451.4|1457.5|1452.5|1444.8|1439.8|707
1585271100000|2020-03-27 01:05:00|1456.3|1451.3|1453.4|1448.4|1464.4|1459.4|1451.9|1447.8|589
1585271400000|2020-03-27 01:10:00|1453.7|1448.7|1456.3|1451.3|1457.9|1454|1452.7|1448.1|446
1585271700000|2020-03-27 01:15:00|1455.5|1451.8|1458.1|1454.3|1458.4|1454.3|1451.8|1447|435
1585272000000|2020-03-27 01:20:00|1457.9|1454.4|1455.9|1452.2|1461.7|1456.7|1455.2|1451.3|678
1585272300000|2020-03-27 01:25:00|1457.3|1452.3|1460.2|1455.2|1461.9|1456.9|1454.7|1451.3|411
1585272600000|2020-03-27 01:30:00|1460.1|1455.1|1458.6|1454.3|1461.8|1456.8|1457.7|1453.2|276
1585272900000|2020-03-27 01:35:00|1459.1|1454.8|1462.3|1458.4|1463.1|1458.7|1458.7|1454.3|477
1585273200000|2020-03-27 01:40:00|1462.8|1458.2|1460.1|1456.1|1463.8|1459.1|1459|1455.2|455
1585273500000|2020-03-27 01:45:00|1460.8|1455.8|1459.9|1455.1|1462.1|1457.4|1456.7|1452.7|412
1585273800000|2020-03-27 01:50:00|1459.7|1455.3|1457.2|1452.2|1460.1|1455.5|1454.5|1450|485
1585274100000|2020-03-27 01:55:00|1457.1|1452.5|1457.1|1452.3|1458.3|1453.4|1455|1451.1|254
1585274400000|2020-03-27 02:00:00|1457.3|1451.9|1459|1455.5|1461.8|1456.8|1455.7|1451.3|251
1585274700000|2020-03-27 02:05:00|1459.5|1454.5|1459.6|1454.6|1461.8|1457|1457.5|1453.8|222
1585275000000|2020-03-27 02:10:00|1459.5|1454.5|1461.5|1456.5|1462|1457|1458.5|1454.4|129
1585275300000|2020-03-27 02:15:00|1461.2|1456.2|1460.5|1456.3|1461.5|1456.7|1459|1454.7|104
1585275600000|2020-03-27 02:20:00|1460.8|1455.8|1463.1|1458.4|1465.4|1460.4|1460.3|1455.6|144
1585275900000|2020-03-27 02:25:00|1463.3|1458.3|1461.6|1458.4|1464.2|1459.7|1460.8|1456.9|141
1585276200000|2020-03-27 02:30:00|1462.7|1457.7|1461.7|1458.2|1463.8|1459.3|1459.6|1455.7|299
1585276500000|2020-03-27 02:35:00|1462.1|1458|1460.3|1456.6|1463|1459.1|1460.2|1455.9|205
1585276800000|2020-03-27 02:40:00|1460.4|1456.8|1459.2|1455.3|1460.7|1456.8|1455.4|1451.8|479
1585277100000|2020-03-27 02:45:00|1459.7|1454.7|1458|1454.9|1459.7|1455.5|1456.7|1452.6|317
1585277400000|2020-03-27 02:50:00|1459.4|1454.4|1460|1455.9|1462.8|1457.9|1458|1454.1|199
1585277700000|2020-03-27 02:55:00|1459.8|1456.3|1461|1457.2|1462.1|1458.2|1459.7|1455.9|181
1585278000000|2020-03-27 03:00:00|1461.1|1457.4|1461.7|1458.7|1463|1459|1460.5|1456.3|153
1585278300000|2020-03-27 03:05:00|1462.6|1457.6|1461.8|1457.8|1462.9|1458.9|1461|1457.4|143
1585278600000|2020-03-27 03:10:00|1461.7|1457.7|1459.4|1455|1461.7|1458.3|1457.8|1454.1|213
1585278900000|2020-03-27 03:15:00|1459.5|1455.4|1460.9|1455.9|1461.1|1457.1|1458.7|1455|118
1585279200000|2020-03-27 03:20:00|1461|1456.5|1461.9|1456.9|1461.9|1458.1|1460.2|1455.9|189
1585279500000|2020-03-27 03:25:00|1460.7|1457.3|1461.8|1458.8|1463|1458.8|1459.8|1455.6|267
1585279800000|2020-03-27 03:30:00|1461.9|1457.9|1462.1|1457.1|1462.9|1458.8|1460.8|1456.6|107
1585280100000|2020-03-27 03:35:00|1462.2|1457.2|1463.1|1458.1|1463.4|1458.5|1461|1457|57
1585280400000|2020-03-27 03:40:00|1463.4|1458.4|1463.5|1458.5|1464|1459.2|1461.8|1457.6|94
1585280700000|2020-03-27 03:45:00|1463.4|1458.4|1461.2|1456.2|1465.9|1460.9|1459.2|1455.4|170
1585281000000|2020-03-27 03:50:00|1459.3|1455.9|1460.4|1455.4|1461.6|1458|1459.2|1454.7|88
1585281300000|2020-03-27 03:55:00|1460.3|1455.3|1458.1|1453.1|1462.4|1457.4|1456.8|1451.8|150
1585281600000|2020-03-27 04:00:00|1457.6|1452.6|1454.7|1449.7|1459.2|1454.8|1453.6|1448.6|185
1585281900000|2020-03-27 04:05:00|1455.2|1450.2|1453.2|1448.2|1456.3|1452.1|1452.7|1447.7|135
1585282200000|2020-03-27 04:10:00|1453.3|1448.3|1454.4|1449.4|1455.5|1451.1|1453.3|1448.3|93
1585282500000|2020-03-27 04:15:00|1454|1450.3|1452.1|1447.6|1454.9|1450.5|1451|1446.5|168
1585282800000|2020-03-27 04:20:00|1452.2|1447.5|1455|1450.2|1455.5|1450.5|1451.3|1446.6|126
1585283100000|2020-03-27 04:25:00|1455.3|1450.3|1455.5|1450.5|1458.4|1453.4|1452.7|1447.7|206
1585283400000|2020-03-27 04:30:00|1455.6|1450.6|1455.1|1450.1|1457.4|1452.4|1453.1|1448.7|180
1585283700000|2020-03-27 04:35:00|1455.7|1450.7|1455.2|1450.2|1458.1|1453.1|1452.3|1448.1|149
1585284000000|2020-03-27 04:40:00|1456.2|1451.2|1456.8|1452|1458.9|1453.9|1453.6|1448.6|98
1585284300000|2020-03-27 04:45:00|1456|1451|1455.7|1450.7|1458.5|1453.5|1452|1447|131
1585284600000|2020-03-27 04:50:00|1455.2|1450.2|1454.7|1449.7|1457.9|1452.9|1451.8|1446.8|152
1585284900000|2020-03-27 04:55:00|1455.4|1450.4|1458.1|1453.1|1459.4|1454.4|1453.3|1448.7|150
1585285200000|2020-03-27 05:00:00|1458.2|1453.2|1456.5|1452.1|1460|1455|1454.2|1449.2|135
1585285500000|2020-03-27 05:05:00|1456.4|1452.8|1457.1|1452.2|1460|1455|1455.6|1450.6|122
1585285800000|2020-03-27 05:10:00|1455.4|1450.4|1457.8|1452.8|1459.2|1454.2|1453.3|1448.3|167
1585286100000|2020-03-27 05:15:00|1457.2|1452.2|1456.2|1451.2|1459.4|1454.4|1454.4|1449.4|119
1585286400000|2020-03-27 05:20:00|1457.9|1452.9|1458.4|1453.4|1460.1|1455.1|1454.8|1449.9|117
1585286700000|2020-03-27 05:25:00|1456.1|1452.7|1455.4|1450.4|1460|1455|1454.7|1449.7|70
1585287000000|2020-03-27 05:30:00|1455.2|1450.2|1463.8|1458.8|1465.8|1460.8|1453.7|1450.2|479
1585287300000|2020-03-27 05:35:00|1463.3|1458.4|1464.8|1460.5|1465.2|1460.8|1460.7|1456.2|460
1585287600000|2020-03-27 05:40:00|1465.2|1460.2|1462.6|1457.6|1465.6|1461.7|1459.6|1454.6|421
1585287900000|2020-03-27 05:45:00|1462.4|1457.4|1461.4|1456.4|1463.6|1458.6|1458.5|1453.6|317
1585288200000|2020-03-27 05:50:00|1461.3|1456.3|1458.4|1453.4|1461.8|1457|1457.9|1452.9|288
1585288500000|2020-03-27 05:55:00|1459|1454|1459.6|1454.6|1461.8|1456.8|1458.5|1453.5|163
1585288800000|2020-03-27 06:00:00|1459.5|1454.5|1460.2|1455.2|1461.5|1456.5|1457.3|1452.5|338
1585289100000|2020-03-27 06:05:00|1460.3|1455.3|1460|1456.8|1461|1456.9|1457.6|1452.6|283
1585289400000|2020-03-27 06:10:00|1459.9|1456|1459.9|1456.1|1461.2|1456.5|1459.1|1454.8|366
1585289700000|2020-03-27 06:15:00|1460.5|1455.5|1461.1|1456.1|1462.9|1457.9|1459.5|1454.6|348
1585290000000|2020-03-27 06:20:00|1461.2|1456.2|1459.5|1454.8|1462.2|1457.8|1458.6|1454.2|241
1585290300000|2020-03-27 06:25:00|1459.8|1454.3|1457.1|1452.3|1461.7|1456.7|1455.3|1450.3|366
1585290600000|2020-03-27 06:30:00|1457.4|1454.4|1457.3|1452.6|1461|1456.4|1452.3|1447.3|469
1585290900000|2020-03-27 06:35:00|1457.1|1452.1|1459.6|1455|1460.7|1455.7|1455|1450|247
1585291200000|2020-03-27 06:40:00|1460.2|1455.2|1459.8|1456.2|1461.5|1456.8|1456.6|1451.7|298
1585291500000|2020-03-27 06:45:00|1460.1|1456.1|1455.7|1451.1|1460.4|1456.1|1454.5|1449.5|193
1585291800000|2020-03-27 06:50:00|1454.5|1449.5|1456.9|1451.9|1458.3|1454.5|1454.5|1449.5|193
1585292100000|2020-03-27 06:55:00|1457.5|1453.6|1461|1456.4|1464.3|1459.3|1455.9|1450.9|376
1585292400000|2020-03-27 07:00:00|1461.1|1456.1|1457.7|1452.9|1463.5|1458.5|1456.5|1451.5|228
1585292700000|2020-03-27 07:05:00|1457.6|1452.7|1458.9|1455.1|1463.1|1458.1|1455.9|1450.9|158
1585293000000|2020-03-27 07:10:00|1458.6|1455.3|1457.2|1453.5|1461.3|1456.3|1455.2|1451.5|181
1585293300000|2020-03-27 07:15:00|1457.9|1453.1|1454.2|1449.4|1460.4|1455.4|1453|1448.6|209
1585293600000|2020-03-27 07:20:00|1454.4|1449.5|1455.5|1450.5|1456|1451.7|1451.2|1446.2|219
1585293900000|2020-03-27 07:25:00|1455|1450|1453.9|1448.9|1461|1456|1453.5|1448.5|222
1585294200000|2020-03-27 07:30:00|1454.3|1449.3|1451.3|1446.8|1456|1451.6|1451.3|1446.3|119
1585294500000|2020-03-27 07:35:00|1450.2|1445.2|1450.3|1445.3|1452.8|1449.5|1446.8|1441.8|244
1585294800000|2020-03-27 07:40:00|1450.1|1445.1|1452.6|1447.6|1455.9|1450.9|1449.4|1444.4|223
1585295100000|2020-03-27 07:45:00|1452.1|1447.1|1447.3|1442.3|1452.8|1449.4|1444.8|1439.8|263
1585295400000|2020-03-27 07:50:00|1447.2|1442.2|1445.3|1441.5|1449.5|1445.5|1443.4|1439.6|253
1585295700000|2020-03-27 07:55:00|1445.2|1441.4|1446.3|1442.6|1447.7|1443.2|1444.3|1440|202
1585296000000|2020-03-27 08:00:00|1446.2|1442.7|1449.2|1444.2|1449.2|1445.4|1445.3|1441.3|165
1585296300000|2020-03-27 08:05:00|1448.8|1444.6|1453.8|1448.8|1454|1450|1448.4|1444.2|148
1585296600000|2020-03-27 08:10:00|1452.3|1449.3|1451.6|1446.6|1454.7|1450.7|1448.6|1445|172
1585296900000|2020-03-27 08:15:00|1451.7|1446.7|1450.5|1445.5|1452.4|1448.1|1447.9|1443.8|137
1585297200000|2020-03-27 08:20:00|1450.8|1445.8|1449.7|1446.6|1451.2|1446.8|1448.8|1444.2|75
1585297500000|2020-03-27 08:25:00|1450.4|1445.4|1450.8|1445.8|1451.5|1446.5|1446.6|1441.7|173
1585297800000|2020-03-27 08:30:00|1450|1446.8|1448.7|1445.3|1451.4|1447.1|1446.3|1441.7|174
1585298100000|2020-03-27 08:35:00|1448.6|1444.2|1449.5|1444.5|1450.4|1446.4|1446.8|1441.8|96
1585298400000|2020-03-27 08:40:00|1449.9|1444.9|1445.1|1440.1|1450.2|1446.4|1444.3|1439.3|155
1585298700000|2020-03-27 08:45:00|1443.5|1438.5|1443.6|1438.6|1446.9|1442.3|1441.7|1436.7|167
1585299000000|2020-03-27 08:50:00|1443.7|1438.7|1436.4|1433.3|1445.1|1440.2|1436.4|1432.3|232
1585299300000|2020-03-27 08:55:00|1436.1|1432.8|1442.4|1437.4|1442.7|1438.6|1430.7|1425.8|332
1585299600000|2020-03-27 09:00:00|1441.1|1437.7|1439.9|1436.5|1443.1|1438.7|1439.3|1435.4|263
1585299900000|2020-03-27 09:05:00|1440.5|1435.5|1438.2|1434|1441.4|1437.2|1437.9|1433.2|238
1585300200000|2020-03-27 09:10:00|1438|1434.7|1439.7|1436.2|1440.6|1436.3|1435.4|1431.3|258
1585300500000|2020-03-27 09:15:00|1440.4|1436.7|1441.4|1436.4|1443.3|1439.1|1439.7|1435.8|207
1585300800000|2020-03-27 09:20:00|1441.7|1436.7|1443.5|1438.5|1447|1443.3|1440.2|1436.4|220
1585301100000|2020-03-27 09:25:00|1443.6|1438.6|1445.5|1441.8|1446.8|1442.6|1443.3|1438.6|219
1585301400000|2020-03-27 09:30:00|1446.2|1441.5|1446.9|1443|1447.8|1443.8|1444|1439.8|112
1585301700000|2020-03-27 09:35:00|1446.8|1442.8|1448.3|1444.2|1449.3|1445.3|1446.2|1442.4|149
1585302000000|2020-03-27 09:40:00|1448.2|1444.3|1446.6|1442.7|1449.1|1444.7|1446|1441.5|231
1585302300000|2020-03-27 09:45:00|1447.3|1442|1450.5|1445.5|1453|1448.4|1446|1441.8|197
1585302600000|2020-03-27 09:50:00|1450.4|1445.4|1450.1|1445.2|1452.1|1448|1448.8|1444.8|154
1585302900000|2020-03-27 09:55:00|1450.2|1445.7|1447|1442.2|1450.2|1445.7|1444.8|1440.9|189
1585303200000|2020-03-27 10:00:00|1447.2|1443.2|1450|1445|1450.6|1446.3|1447|1442.6|208
1585303500000|2020-03-27 10:05:00|1449.9|1445.1|1451.8|1446.8|1453.1|1448.8|1449|1445.1|253
1585303800000|2020-03-27 10:10:00|1452.1|1447.1|1449.7|1446.2|1453.7|1449.4|1449.4|1444.4|288
1585304100000|2020-03-27 10:15:00|1449.8|1445.2|1449.1|1445.5|1451.8|1448.1|1445.1|1440.1|193
1585304400000|2020-03-27 10:20:00|1449.3|1444.5|1449.6|1444.6|1451.1|1447.1|1447.7|1443.2|152
1585304700000|2020-03-27 10:25:00|1449.8|1444.8|1452.1|1447.1|1452.9|1448.2|1448.3|1444|178
1585305000000|2020-03-27 10:30:00|1452.9|1447.9|1450.4|1445.4|1452.9|1447.9|1448.9|1444.7|144
1585305300000|2020-03-27 10:35:00|1450.5|1445.5|1451|1447.9|1452.1|1447.9|1450.1|1445.5|90
1585305600000|2020-03-27 10:40:00|1450.9|1445.9|1453|1449.9|1454.4|1450.4|1450.4|1445.9|151
1585305900000|2020-03-27 10:45:00|1453.9|1448.9|1450.4|1446|1455|1451.2|1449.7|1444.7|233
1585306200000|2020-03-27 10:50:00|1450.2|1445.6|1451.3|1446.3|1452.2|1448.6|1447.8|1442.8|202
1585306500000|2020-03-27 10:55:00|1451.7|1447.6|1449.4|1445.1|1451.7|1447.6|1448.9|1443.9|156
1585306800000|2020-03-27 11:00:00|1449.1|1444.1|1450.3|1445.6|1450.8|1446.9|1448.1|1443.2|179
1585307100000|2020-03-27 11:05:00|1449.9|1446.7|1456.4|1452.3|1456.9|1453|1449.8|1444.9|202
1585307400000|2020-03-27 11:10:00|1456.9|1451.9|1453.1|1448.9|1456.9|1453|1452.1|1447.7|137
1585307700000|2020-03-27 11:15:00|1453.6|1448.6|1454.4|1451|1455.6|1451.4|1451.1|1447.1|146
1585308000000|2020-03-27 11:20:00|1455|1450.8|1453.6|1450|1455.8|1451.8|1453.2|1448.7|184
1585308300000|2020-03-27 11:25:00|1453.3|1450.1|1451.2|1446.2|1453.8|1450.1|1449.9|1445.9|163
1585308600000|2020-03-27 11:30:00|1450|1446.8|1449.1|1444.1|1451.6|1447.3|1447.1|1442.8|298
1585308900000|2020-03-27 11:35:00|1449.3|1444.3|1438.3|1434.9|1450|1445.7|1438|1434.4|287
1585309200000|2020-03-27 11:40:00|1438.6|1435.1|1441.2|1437.7|1441.9|1437.8|1436.4|1432.5|222
1585309500000|2020-03-27 11:45:00|1441.4|1437.5|1440.8|1435.8|1441.7|1437.9|1439.4|1435.3|170
1585309800000|2020-03-27 11:50:00|1440.9|1435.9|1437.2|1432.2|1441.1|1436.3|1435.9|1431.6|214
1585310100000|2020-03-27 11:55:00|1436.7|1431.7|1437.2|1432.2|1439.7|1434.7|1435.3|1431|247
1585310400000|2020-03-27 12:00:00|1436.8|1432.4|1439.8|1434.8|1443.4|1438.5|1435.3|1430.8|617
1585310700000|2020-03-27 12:05:00|1438.8|1433.8|1439.3|1434.3|1441|1437|1436.2|1432|504
1585311000000|2020-03-27 12:10:00|1440.2|1436|1438.2|1434|1441.5|1437.7|1438.1|1433.8|366
1585311300000|2020-03-27 12:15:00|1438.6|1434.1|1430.9|1425.9|1438.8|1435.1|1428.7|1424.8|637
1585311600000|2020-03-27 12:20:00|1430.8|1425.8|1436.1|1431.1|1440|1435|1419.1|1415|793
1585311900000|2020-03-27 12:25:00|1436.4|1431.4|1431.7|1427.8|1438.2|1433.2|1431.2|1427.2|577
1585312200000|2020-03-27 12:30:00|1432.1|1427.9|1428.2|1424.2|1433.1|1428.1|1419.8|1416.2|802
1585312500000|2020-03-27 12:35:00|1428|1424.4|1428.7|1424.6|1433.6|1429.2|1428|1423.4|737
1585312800000|2020-03-27 12:40:00|1429.1|1425.2|1431.6|1426.9|1433.2|1428.4|1427.1|1422.3|595
1585313100000|2020-03-27 12:45:00|1432.3|1427.4|1431.7|1426.7|1434.8|1430|1428|1423|482
1585313400000|2020-03-27 12:50:00|1431.9|1426.9|1435.8|1430.8|1436.7|1432.7|1430.3|1425.9|486
1585313700000|2020-03-27 12:55:00|1434.3|1430.2|1429.5|1425.9|1435.4|1431.7|1428.9|1425.4|314
1585314000000|2020-03-27 13:00:00|1429.2|1426.1|1431.5|1428.4|1433.6|1429.5|1428.7|1424.6|304
1585314300000|2020-03-27 13:05:00|1431.6|1428.2|1433.3|1430|1434.7|1431.3|1431.3|1427.3|365
1585314600000|2020-03-27 13:10:00|1433.1|1429.9|1436.6|1431.6|1436.7|1432.5|1432.3|1428|391
1585314900000|2020-03-27 13:15:00|1435.9|1432.6|1444.2|1439.3|1444.5|1439.8|1433.9|1430.1|546
1585315200000|2020-03-27 13:20:00|1443.9|1439.4|1440.8|1436.6|1444.5|1439.9|1440.2|1436|352
1585315500000|2020-03-27 13:25:00|1440.7|1436.7|1448.3|1444.1|1455.2|1451.5|1440.7|1436.5|514
1585315800000|2020-03-27 13:30:00|1448.2|1443.8|1444.7|1440.6|1450.8|1447|1443.7|1439.7|575
1585316100000|2020-03-27 13:35:00|1445.1|1441.2|1442.9|1437.9|1448.8|1443.8|1441.4|1437.5|513
1585316400000|2020-03-27 13:40:00|1441.7|1438.4|1434.4|1429.4|1443.2|1438.4|1430.9|1427|674
1585316700000|2020-03-27 13:45:00|1435.1|1430.1|1434.4|1431.2|1437.5|1433|1432.8|1428.3|642
1585317000000|2020-03-27 13:50:00|1435.2|1431.3|1437.8|1432.8|1439.7|1434.9|1434.4|1430.2|646
1585317300000|2020-03-27 13:55:00|1437.6|1432.9|1438.1|1433.1|1439.9|1435.7|1436.6|1432.4|399
1585317600000|2020-03-27 14:00:00|1437.6|1433.9|1435.3|1430.3|1439.1|1435.2|1433|1429|492
1585317900000|2020-03-27 14:05:00|1435.7|1430.7|1433|1428|1437.4|1433.2|1430.1|1426|666
1585318200000|2020-03-27 14:10:00|1434.4|1429.4|1433|1428|1436.9|1431.9|1429.7|1425.6|493
1585318500000|2020-03-27 14:15:00|1432.8|1427.8|1432.2|1427.2|1434.3|1429.8|1428.7|1424.3|565
1585318800000|2020-03-27 14:20:00|1432.3|1427.4|1431.8|1426.8|1435.8|1430.8|1427.1|1423.6|557
1585319100000|2020-03-27 14:25:00|1431.7|1426.9|1432.7|1429.4|1435.7|1431.8|1431.7|1426.9|512
1585319400000|2020-03-27 14:30:00|1432.8|1429.2|1432.7|1427.9|1435|1430.7|1430.8|1426.5|493
1585319700000|2020-03-27 14:35:00|1433.3|1428.5|1431.5|1426.5|1433.9|1429.7|1426.9|1422.5|560
1585320000000|2020-03-27 14:40:00|1431|1426|1430.1|1427.1|1433|1429.1|1428.5|1423.5|621
1585320300000|2020-03-27 14:45:00|1430.2|1427|1430.2|1425.5|1432.5|1428|1427.7|1423.6|631
1585320600000|2020-03-27 14:50:00|1429.8|1426.1|1433.6|1428.6|1434.1|1429.6|1428.5|1423.8|653
1585320900000|2020-03-27 14:55:00|1433.3|1428.5|1437.4|1433.7|1439.1|1434.9|1431.7|1427.2|677
1585321200000|2020-03-27 15:00:00|1437.3|1433.3|1436.8|1431.8|1439.3|1434.8|1433.1|1429.2|555
1585321500000|2020-03-27 15:05:00|1436.5|1431.5|1436.9|1431.9|1438|1433.3|1431.5|1427.4|507
1585321800000|2020-03-27 15:10:00|1436.1|1431.1|1439.2|1434.2|1440|1435.1|1433.4|1428.9|614
1585322100000|2020-03-27 15:15:00|1439.4|1434.4|1440.3|1435.3|1442.7|1438.2|1438|1433.3|591
1585322400000|2020-03-27 15:20:00|1440.4|1435.4|1441.9|1437.2|1442.3|1437.8|1437.1|1432.8|511
1585322700000|2020-03-27 15:25:00|1441.7|1437.3|1440.7|1436.5|1442.1|1437.9|1438.5|1433.9|498
1585323000000|2020-03-27 15:30:00|1440.6|1436.4|1438.4|1433.4|1441.1|1436.5|1435.8|1431.4|484
1585323300000|2020-03-27 15:35:00|1438.3|1433.3|1439.4|1435.9|1440.6|1436|1437.2|1432.5|444
1585323600000|2020-03-27 15:40:00|1439.1|1434.1|1441.3|1436.4|1441.8|1437.3|1438.2|1433.5|558
1585323900000|2020-03-27 15:45:00|1441.1|1436.1|1441.1|1436.2|1442.7|1438.2|1438.6|1433.6|514
1585324200000|2020-03-27 15:50:00|1441.5|1436.3|1442.4|1437.4|1444.4|1440.2|1439.8|1435.3|509
1585324500000|2020-03-27 15:55:00|1442.5|1437.5|1441.4|1436.4|1444.8|1439.8|1439.9|1435.7|412
1585324800000|2020-03-27 16:00:00|1441.3|1436.3|1442.2|1437.2|1443.6|1438.8|1438.2|1433.6|427
1585325100000|2020-03-27 16:05:00|1441.3|1437.4|1443.7|1438.7|1444.2|1439.2|1440.2|1435.8|394
1585325400000|2020-03-27 16:10:00|1443.3|1438.3|1445|1440|1446.6|1441.6|1441.3|1437|479
1585325700000|2020-03-27 16:15:00|1444.1|1441.1|1449.8|1444.8|1450.2|1445.2|1443.1|1439|445
1585326000000|2020-03-27 16:20:00|1450|1445|1443.8|1440.6|1451.9|1446.9|1443.5|1439.5|524
1585326300000|2020-03-27 16:25:00|1444.6|1439.6|1443.6|1438.6|1446.9|1442.5|1442.6|1438.3|484
1585326600000|2020-03-27 16:30:00|1443.4|1438.4|1441.1|1437.7|1444.3|1440.1|1441.1|1437|462
1585326900000|2020-03-27 16:35:00|1442.3|1437.3|1444.2|1439.2|1445.2|1441.2|1441.5|1437.1|453
1585327200000|2020-03-27 16:40:00|1443.3|1440.1|1444.9|1441|1445.8|1441.5|1442.2|1438|387
1585327500000|2020-03-27 16:45:00|1445.4|1440.4|1445.9|1440.9|1446.9|1442.8|1443.8|1439.7|411
1585327800000|2020-03-27 16:50:00|1444.7|1439.8|1442.6|1439.5|1446.1|1441.9|1442.2|1438.2|441
1585328100000|2020-03-27 16:55:00|1443.6|1438.6|1443.2|1439.4|1445.3|1441.2|1442.2|1437.9|470
1585328400000|2020-03-27 17:00:00|1443.3|1439.2|1446.1|1441.1|1448.2|1443.2|1442.2|1437.7|440
1585328700000|2020-03-27 17:05:00|1445.2|1441.8|1442.1|1437.1|1447.8|1442.8|1441.5|1437.1|355
1585329000000|2020-03-27 17:10:00|1441.2|1437.8|1438.2|1433.3|1443.5|1438.5|1436|1432|617
1585329300000|2020-03-27 17:15:00|1438|1433.2|1441.4|1436.4|1442.9|1437.9|1434.5|1430.1|660
1585329600000|2020-03-27 17:20:00|1441.5|1436.5|1442.7|1437.7|1444|1439|1437.5|1432.7|670
1585329900000|2020-03-27 17:25:00|1442.8|1437.8|1440.4|1435.4|1444.7|1439.7|1438.2|1434.1|525
1585330200000|2020-03-27 17:30:00|1440.3|1435.3|1439.9|1434.9|1442|1437|1436.8|1431.9|410
1585330500000|2020-03-27 17:35:00|1440.6|1435.6|1442.6|1437.6|1443.6|1438.6|1438.1|1433.4|342
1585330800000|2020-03-27 17:40:00|1442.5|1437.5|1442.6|1437.6|1444.6|1440.3|1440.9|1436.3|455
1585331100000|2020-03-27 17:45:00|1442.4|1437.4|1443.1|1438.4|1443.9|1439.1|1438.6|1433.9|427
1585331400000|2020-03-27 17:50:00|1443.5|1438.7|1442|1437|1444.6|1439.7|1441.5|1436.5|391
1585331700000|2020-03-27 17:55:00|1442.5|1438.7|1445.2|1441.5|1446.9|1442.5|1441.5|1436.5|329
1585332000000|2020-03-27 18:00:00|1446.2|1441.2|1443|1438|1447.7|1442.7|1441.9|1437.8|364
1585332300000|2020-03-27 18:05:00|1443.2|1438.2|1441.4|1436.4|1446|1441|1439.1|1435.8|314
1585332600000|2020-03-27 18:10:00|1440.4|1437.4|1444.2|1439.2|1444.6|1440.2|1440.4|1436.3|236
1585332900000|2020-03-27 18:15:00|1443.6|1438.7|1442.1|1437.1|1445|1440.2|1441.2|1436.7|279
1585333200000|2020-03-27 18:20:00|1442.2|1437.2|1442|1438.6|1443.2|1438.7|1439.4|1435|316
1585333500000|2020-03-27 18:25:00|1441.9|1438.7|1442.6|1437.9|1444.6|1439.6|1439.8|1435.9|287
1585333800000|2020-03-27 18:30:00|1442.5|1437.7|1443.2|1438.2|1443.6|1439.7|1441.1|1436.6|250
1585334100000|2020-03-27 18:35:00|1443|1438|1443.6|1438.6|1444.6|1440.3|1441.9|1437.1|144
1585334400000|2020-03-27 18:40:00|1443.5|1438.9|1442.7|1437.7|1443.9|1439.8|1440|1436.5|199
1585334700000|2020-03-27 18:45:00|1442.8|1437.8|1442.6|1439.2|1443.6|1439.5|1440.3|1436.1|191
1585335000000|2020-03-27 18:50:00|1443.4|1439.5|1442.9|1439.2|1444.9|1440.7|1442.1|1438.2|224
1585335300000|2020-03-27 18:55:00|1444|1439|1445.9|1441.3|1448.8|1443.8|1442.6|1437.6|247
1585335600000|2020-03-27 19:00:00|1445.7|1440.7|1447.9|1444|1448.6|1444.1|1445.2|1440.4|289
1585335900000|2020-03-27 19:05:00|1447.7|1443.8|1450.9|1445.9|1453|1448|1447.3|1442.6|442
1585336200000|2020-03-27 19:10:00|1450.7|1446.3|1449.2|1444.5|1452.6|1447.6|1448|1443|328
1585336500000|2020-03-27 19:15:00|1449.1|1444.6|1447.5|1442.5|1451.6|1446.8|1446.4|1442.2|353
1585336800000|2020-03-27 19:20:00|1447.6|1442.6|1445.6|1440.6|1448.7|1444.2|1443|1438.5|356
1585337100000|2020-03-27 19:25:00|1445.9|1440.9|1449|1444|1450.7|1445.7|1445|1440|329
1585337400000|2020-03-27 19:30:00|1448.9|1443.9|1447.1|1443.2|1450.3|1446.2|1445.6|1441|433
1585337700000|2020-03-27 19:35:00|1446.6|1442.4|1447.8|1442.8|1450.6|1446.1|1445.9|1440.9|523
1585338000000|2020-03-27 19:40:00|1447.9|1442.9|1447.9|1442.9|1450.4|1445.4|1445.2|1440.2|404
1585338300000|2020-03-27 19:45:00|1447.5|1442.5|1448.4|1443.4|1450.9|1445.9|1446.9|1442.5|430
1585338600000|2020-03-27 19:50:00|1448.5|1443.5|1443.6|1438.6|1450.4|1445.4|1443|1438.6|543
1585338900000|2020-03-27 19:55:00|1443.9|1438.9|1443.3|1440.1|1446.3|1442.1|1442.5|1438.7|374
1585339200000|2020-03-27 20:00:00|1443.5|1440.3|1444.3|1439.3|1445.7|1441.1|1442.3|1437.8|225
1585339500000|2020-03-27 20:05:00|1443.7|1438.8|1445.1|1440.1|1445.6|1441.5|1442.5|1438.5|126
1585339800000|2020-03-27 20:10:00|1444.1|1441.1|1442.4|1438.9|1445.4|1441.1|1441.9|1437.5|159
1585340100000|2020-03-27 20:15:00|1443.1|1438.4|1444.2|1439.3|1445.2|1440.5|1442.4|1437.7|129
1585340400000|2020-03-27 20:20:00|1445|1440|1445.4|1440.4|1445.4|1441.1|1443.3|1439.2|109
1585340700000|2020-03-27 20:25:00|1444.9|1439.9|1445.5|1440.5|1446.3|1441.5|1443.2|1439.2|104
1585341000000|2020-03-27 20:30:00|1445.7|1440.7|1445.9|1440.9|1446.3|1442.1|1443.3|1439.2|135
1585341300000|2020-03-27 20:35:00|1445.6|1440.6|1446.2|1441.2|1446.3|1442.5|1443|1439.1|139
1585341600000|2020-03-27 20:40:00|1446.1|1441.1|1446.3|1441.3|1447.1|1443.3|1445|1440.7|126
1585341900000|2020-03-27 20:45:00|1446.2|1441.2|1450.7|1445.7|1451.3|1446.3|1442.7|1438.7|190
1585342200000|2020-03-27 20:50:00|1450.8|1445.8|1451.3|1446.3|1453|1448.3|1448|1443|87
1585342500000|2020-03-27 20:55:00|1449.9|1444.9|1449.8|1444.8|1452.6|1447.6|1447.2|1442.2|188
1585519200000|2020-03-29 22:00:00|1456|1445.5|1456.8|1448.5|1460.6|1451.3|1449.8|1439.7|584
1585519500000|2020-03-29 22:05:00|1457|1448.1|1456.8|1447.5|1462|1452.9|1447.7|1437.1|516
1585519800000|2020-03-29 22:10:00|1458.1|1446.5|1457.2|1450.2|1459.3|1452|1452.5|1441.5|459
1585520100000|2020-03-29 22:15:00|1455.3|1449.3|1451.6|1447.2|1459.6|1450.8|1450.9|1442.4|287
1585520400000|2020-03-29 22:20:00|1450.5|1445.5|1448.8|1443.8|1453.5|1448.5|1446.9|1441.9|298
1585520700000|2020-03-29 22:25:00|1448.7|1443.7|1443.2|1438.2|1449.5|1444.5|1441.4|1436.4|334
1585521000000|2020-03-29 22:30:00|1443.4|1438.5|1444.5|1440.2|1446.4|1442.4|1442.4|1437.4|230
1585521300000|2020-03-29 22:35:00|1445.5|1440.5|1441.7|1438|1445.6|1441.7|1438.5|1434.3|372
1585521600000|2020-03-29 22:40:00|1441.4|1438.2|1433.2|1429.6|1443.1|1438.4|1433|1428.9|314
1585521900000|2020-03-29 22:45:00|1433.5|1429.2|1437.9|1432.9|1438|1433.8|1433.5|1429.2|278
1585522200000|2020-03-29 22:50:00|1436.8|1431.8|1434.5|1432.5|1441|1436.1|1434.4|1431.1|196
1585522500000|2020-03-29 22:55:00|1434.6|1432.6|1436.8|1432.6|1441.5|1437.5|1434.6|1431|205
1585522800000|2020-03-29 23:00:00|1437.2|1432.2|1438.4|1434.6|1440.6|1436.3|1435.9|1432.2|192
1585523100000|2020-03-29 23:05:00|1439.3|1435.4|1439.5|1435.2|1440.7|1436.1|1437|1433|230
1585523400000|2020-03-29 23:10:00|1439.3|1435.6|1442.9|1437.9|1443.5|1439|1439.1|1434.7|275
1585523700000|2020-03-29 23:15:00|1441.5|1437.7|1444.5|1439.7|1447.8|1443.4|1441|1437.6|187
1585524000000|2020-03-29 23:20:00|1443.6|1438.6|1441.9|1438|1445.8|1440.9|1440.9|1436.3|171
1585524300000|2020-03-29 23:25:00|1442.7|1437.9|1441.7|1437.9|1444.3|1440|1439.6|1435.1|209
1585524600000|2020-03-29 23:30:00|1440.9|1438|1442.5|1439|1444.5|1439.5|1440.7|1436.2|189
1585524900000|2020-03-29 23:35:00|1442.2|1439.1|1442.8|1437.8|1443.4|1439.1|1440.5|1436|135
1585525200000|2020-03-29 23:40:00|1442.6|1438.2|1442.3|1437.3|1443.2|1438.6|1440.4|1435.7|166
1585525500000|2020-03-29 23:45:00|1440.8|1437.4|1442|1437|1444.3|1439.4|1440.5|1436|220
1585525800000|2020-03-29 23:50:00|1441.9|1436.9|1440.2|1436.7|1443.1|1438.8|1440|1435.9|116
1585526100000|2020-03-29 23:55:00|1440.1|1436.8|1441.3|1436.3|1443|1438|1439.5|1435.3|129
1585526400000|2020-03-30 00:00:00|1440.2|1436.7|1439|1435.1|1443.1|1438.8|1438.3|1434.2|237
1585526700000|2020-03-30 00:05:00|1438.8|1435.2|1440.4|1436.5|1441.3|1437.4|1438.4|1434.1|160
1585527000000|2020-03-30 00:10:00|1440.9|1436.2|1438.7|1435.4|1442.4|1438.1|1438.4|1434.7|190
1585527300000|2020-03-30 00:15:00|1438.9|1435.1|1440.5|1437|1442.5|1437.8|1438.7|1434.9|151
1585527600000|2020-03-30 00:20:00|1440.4|1436.8|1443.7|1439.8|1445.5|1441.4|1439.9|1435.6|196
1585527900000|2020-03-30 00:25:00|1443.6|1439.6|1443.1|1438.8|1445|1440.3|1441|1436.8|107
1585528200000|2020-03-30 00:30:00|1442.9|1438.2|1440.5|1435.5|1444.6|1440.2|1439.1|1434.9|188
1585528500000|2020-03-30 00:35:00|1440|1436|1439.1|1434.1|1441.4|1436.4|1437.6|1433.5|100
1585528800000|2020-03-30 00:40:00|1438.6|1435.5|1437.8|1432.8|1440.5|1435.7|1436.6|1432.7|161
1585529100000|2020-03-30 00:45:00|1437|1433.2|1433.5|1430.4|1437.6|1433.3|1431.9|1428|291
1585529400000|2020-03-30 00:50:00|1434.6|1429.9|1435.7|1432.3|1439.9|1435.1|1432|1428.5|463
1585529700000|2020-03-30 00:55:00|1436.1|1432.2|1437.9|1433.3|1439.4|1435.3|1434.9|1431.1|386
1585530000000|2020-03-30 01:00:00|1437.8|1433.2|1428|1424.1|1437.8|1433.2|1426.8|1422.4|1052
1585530300000|2020-03-30 01:05:00|1428.5|1423.7|1418.6|1413.6|1430.3|1425.3|1416.4|1411.4|1112
1585530600000|2020-03-30 01:10:00|1419.1|1414.1|1423.3|1418.9|1429.9|1424.9|1413.8|1408.8|889
1585530900000|2020-03-30 01:15:00|1424.7|1419.7|1417.2|1414.1|1433.6|1428.6|1414.5|1410|947
1585531200000|2020-03-30 01:20:00|1417.9|1413.8|1418|1413.8|1421.1|1416.7|1415.8|1411.7|803
1585531500000|2020-03-30 01:25:00|1417.6|1413.9|1422.2|1417.2|1427.3|1422.3|1407.8|1402.8|1412
1585531800000|2020-03-30 01:30:00|1420.7|1415.7|1413|1408|1423.2|1418.2|1410.9|1405.9|932
1585532100000|2020-03-30 01:35:00|1413.1|1408.1|1416.1|1411.1|1419|1414|1412.3|1407.3|585
1585532400000|2020-03-30 01:40:00|1416.2|1411.2|1408|1403|1416.2|1411.2|1400.5|1395.5|714
1585532700000|2020-03-30 01:45:00|1409.1|1404.1|1405.9|1400.9|1413|1408|1402.7|1398.4|753
1585533000000|2020-03-30 01:50:00|1405.5|1400.5|1402|1397|1409|1404|1401.3|1396.3|568
1585533300000|2020-03-30 01:55:00|1402.1|1397.5|1403.6|1399.7|1410.6|1405.6|1398.4|1394|671
1585533600000|2020-03-30 02:00:00|1403.5|1399.4|1403.4|1399.4|1406.4|1402.3|1402.5|1398.3|415
1585533900000|2020-03-30 02:05:00|1403.1|1399.5|1400.3|1395.7|1404.8|1400.3|1396.9|1392.8|471
1585534200000|2020-03-30 02:10:00|1400.7|1395.6|1402|1398.1|1403.6|1399.2|1399|1394.5|557
1585534500000|2020-03-30 02:15:00|1402.7|1398|1400.8|1395.9|1403.5|1398.5|1395|1390|495
1585534800000|2020-03-30 02:20:00|1400.2|1395.7|1402.5|1398.5|1405.2|1400.2|1399.8|1394.8|370
1585535100000|2020-03-30 02:25:00|1402.8|1398.2|1403.6|1399.9|1406.1|1401.1|1401.4|1396.7|282
1585535400000|2020-03-30 02:30:00|1403.9|1400.1|1401.1|1397.3|1408.5|1403.9|1399.9|1395.6|498
1585535700000|2020-03-30 02:35:00|1403|1398|1399.5|1395.8|1406|1401.1|1399|1394.9|338
1585536000000|2020-03-30 02:40:00|1400.1|1395.7|1404.6|1399.6|1406.3|1401.7|1399.3|1395.7|403
1585536300000|2020-03-30 02:45:00|1404.2|1399.2|1403.4|1399.1|1408.9|1404.1|1400.9|1396.4|450
1585536600000|2020-03-30 02:50:00|1403.1|1398.9|1403.2|1398.2|1403.9|1399.7|1399.2|1395|321
1585536900000|2020-03-30 02:55:00|1400.1|1397|1402|1398.6|1403.5|1399.2|1397.6|1392.6|386
1585537200000|2020-03-30 03:00:00|1402.7|1397.7|1401.9|1397.5|1403.3|1399|1400.5|1395.5|312
1585537500000|2020-03-30 03:05:00|1401|1398|1397.3|1393.7|1404|1399|1396.6|1392.4|391
1585537800000|2020-03-30 03:10:00|1397.4|1393.9|1397.7|1393.4|1400|1395|1394.6|1390.2|496
1585538100000|2020-03-30 03:15:00|1396.9|1393.1|1398.3|1395.1|1400.6|1395.6|1394|1389.3|388
1585538400000|2020-03-30 03:20:00|1397.8|1394.5|1396.1|1392.6|1399.6|1395.2|1395.2|1391.4|411
1585538700000|2020-03-30 03:25:00|1396.6|1392.7|1393.7|1390.2|1396.6|1392.7|1391.7|1387.8|438
1585539000000|2020-03-30 03:30:00|1394.1|1390.3|1393.7|1390.4|1396.8|1391.8|1392.2|1387.8|258
1585539300000|2020-03-30 03:35:00|1394.1|1389.1|1395.4|1391.4|1396|1391.4|1392.6|1388.1|220
1585539600000|2020-03-30 03:40:00|1395.6|1391.6|1394.5|1390.8|1396.8|1391.9|1392.8|1389.3|177
1585539900000|2020-03-30 03:45:00|1394.4|1390.6|1395.5|1390.5|1397.6|1393|1393.7|1388.9|152
1585540200000|2020-03-30 03:50:00|1395.7|1390.7|1397|1392.9|1398.7|1394.1|1394.9|1390.5|128
1585540500000|2020-03-30 03:55:00|1397.6|1393.2|1400.4|1395.5|1400.6|1396|1394.8|1391|140
1585540800000|2020-03-30 04:00:00|1399.2|1395.7|1401|1397.1|1401.2|1397.1|1397.3|1392.8|211
1585541100000|2020-03-30 04:05:00|1400.6|1397|1401.8|1397.9|1402.6|1398.1|1396.5|1391.8|281
1585541400000|2020-03-30 04:10:00|1402.1|1397.1|1400.7|1396.5|1402.9|1397.9|1398.8|1394.3|157
1585541700000|2020-03-30 04:15:00|1401.1|1396.3|1402|1397.6|1402.7|1397.9|1400.1|1395.7|148
1585542000000|2020-03-30 04:20:00|1402.2|1397.7|1406.3|1401.3|1406.3|1401.3|1401|1396|189
1585542300000|2020-03-30 04:25:00|1405.6|1400.8|1403.5|1398.5|1405.8|1400.8|1400.1|1395.1|208
1585542600000|2020-03-30 04:30:00|1401|1396|1402.7|1397.7|1406|1401|1401|1396|177
1585542900000|2020-03-30 04:35:00|1402.9|1397.9|1403.8|1398.8|1404.3|1399.3|1401.1|1396.1|182
1585543200000|2020-03-30 04:40:00|1403.9|1398.9|1402.3|1397.7|1405|1400|1399.4|1394.5|219
1585543500000|2020-03-30 04:45:00|1402.6|1397.8|1401.6|1396.6|1403.6|1398.6|1401|1396.4|148
1585543800000|2020-03-30 04:50:00|1401.8|1396.8|1401.7|1397.1|1403.1|1398.1|1401.3|1396.4|108
1585544100000|2020-03-30 04:55:00|1401.6|1397.7|1400.7|1395.7|1402.9|1397.9|1400.3|1395.3|114
1585544400000|2020-03-30 05:00:00|1400.8|1395.8|1401.5|1396.5|1402.8|1397.8|1400.1|1395.2|126
1585544700000|2020-03-30 05:05:00|1401.7|1396.7|1400.3|1395.3|1402.9|1397.9|1399.4|1394.6|162
1585545000000|2020-03-30 05:10:00|1400.2|1395.2|1396.3|1391.3|1401.8|1396.8|1394.8|1390|354
1585545300000|2020-03-30 05:15:00|1396.2|1391.2|1395.9|1391.7|1399.4|1394.9|1391.6|1386.6|542
1585545600000|2020-03-30 05:20:00|1395.6|1390.6|1391.5|1386.5|1397.4|1393.6|1387.5|1382.5|475
1585545900000|2020-03-30 05:25:00|1391.2|1386.2|1390.7|1385.7|1394.5|1389.5|1387.1|1382.1|427
1585546200000|2020-03-30 05:30:00|1391.3|1386.3|1396.6|1391.6|1399|1394|1389.9|1384.9|630
1585546500000|2020-03-30 05:35:00|1396.7|1391.7|1399.1|1394.1|1402.9|1397.9|1391.9|1386.9|511
1585546800000|2020-03-30 05:40:00|1398.9|1393.9|1397.4|1392.6|1400.6|1395.6|1394.7|1390.3|317
1585547100000|2020-03-30 05:45:00|1397|1392.5|1394|1389|1398.5|1393.5|1390.9|1387|491
1585547400000|2020-03-30 05:50:00|1393.9|1389.1|1395.8|1391.5|1398.6|1393.9|1390|1386|497
1585547700000|2020-03-30 05:55:00|1395.9|1391.4|1395.2|1391.5|1397.5|1393.5|1393.9|1389.7|380
1585548000000|2020-03-30 06:00:00|1395.3|1391.3|1396.4|1392.5|1398.6|1394.3|1393.4|1389.7|389
1585548300000|2020-03-30 06:05:00|1395.2|1392.3|1393.8|1388.8|1396.8|1392.7|1392.5|1388.3|296
1585548600000|2020-03-30 06:10:00|1393.6|1390|1391.8|1388.5|1395.9|1391.7|1391.8|1388.1|245
1585548900000|2020-03-30 06:15:00|1393|1389.2|1395.9|1390.9|1396|1392.3|1391.4|1387.4|275
1585549200000|2020-03-30 06:20:00|1396|1391|1394.9|1391.4|1396.9|1392.9|1393.4|1389.3|238
1585549500000|2020-03-30 06:25:00|1394.6|1389.9|1392|1388.3|1395.3|1391.6|1389.2|1384.2|347
1585549800000|2020-03-30 06:30:00|1391.4|1388.4|1391.1|1387.8|1393.6|1388.7|1389.1|1385|310
1585550100000|2020-03-30 06:35:00|1390.9|1386.3|1393.4|1390|1394.8|1390.5|1390.2|1385.2|363
1585550400000|2020-03-30 06:40:00|1395.5|1390.5|1399.3|1394.3|1399.3|1394.3|1391.6|1387.7|231
1585550700000|2020-03-30 06:45:00|1398.5|1394|1395.6|1391.4|1399.6|1394.6|1394.5|1390.5|313
1585551000000|2020-03-30 06:50:00|1396.6|1391.6|1393.7|1389.8|1397.7|1393.1|1392.3|1387.4|248
1585551300000|2020-03-30 06:55:00|1393.6|1390|1393.9|1388.9|1395.8|1391.3|1391.6|1387.8|283
1585551600000|2020-03-30 07:00:00|1393.6|1388.6|1395.2|1392|1396.2|1392|1393.1|1388.6|237
1585551900000|2020-03-30 07:05:00|1395.6|1391.7|1394.3|1389.3|1396.1|1391.9|1393.5|1389.1|175
1585552200000|2020-03-30 07:10:00|1394.4|1389.4|1395.4|1391.9|1396.2|1391.9|1392.7|1388.9|197
1585552500000|2020-03-30 07:15:00|1395.3|1392.1|1395|1391.2|1395.9|1392.1|1392.5|1388.4|274
1585552800000|2020-03-30 07:20:00|1394.8|1389.8|1397.1|1392.1|1398.9|1394.7|1394|1389.5|243
1585553100000|2020-03-30 07:25:00|1397.4|1392.4|1397.3|1392.3|1398.7|1394.2|1395.7|1391.4|172
1585553400000|2020-03-30 07:30:00|1397.5|1392.5|1398.4|1395.2|1400.1|1395.9|1396.8|1391.8|265
1585553700000|2020-03-30 07:35:00|1400.2|1395.3|1396.9|1392.6|1400.2|1395.4|1395.7|1391.5|239
1585554000000|2020-03-30 07:40:00|1396.6|1391.6|1397.3|1392.3|1398.2|1393.6|1395.6|1391.2|127
1585554300000|2020-03-30 07:45:00|1397.2|1392.2|1399.9|1394.9|1401.1|1396.1|1392.2|1388.2|211
1585554600000|2020-03-30 07:50:00|1399.8|1394.8|1399.6|1395.7|1402.6|1398.2|1397.6|1393.5|164
1585554900000|2020-03-30 07:55:00|1399.5|1394.5|1401.5|1397.3|1403.1|1398.1|1398.7|1394.1|139
1585555200000|2020-03-30 08:00:00|1401.8|1397.2|1401.8|1398.8|1403.5|1399.1|1399.4|1394.7|264
1585555500000|2020-03-30 08:05:00|1401.9|1398.7|1405.9|1400.9|1408.7|1403.7|1400.4|1395.5|317
1585555800000|2020-03-30 08:10:00|1405.4|1400.4|1407.5|1402.5|1408.2|1403.2|1402.4|1398|347
1585556100000|2020-03-30 08:15:00|1407.7|1402.7|1403.4|1398.4|1407.7|1402.7|1402|1397|154
1585556400000|2020-03-30 08:20:00|1403.5|1398.5|1406.3|1401.3|1408.3|1403.8|1400.6|1395.6|256
1585556700000|2020-03-30 08:25:00|1405.5|1400.5|1404.6|1399.6|1407.9|1403.1|1404.3|1399.3|306
1585557000000|2020-03-30 08:30:00|1407.4|1402.4|1407.6|1404.3|1409.7|1405|1403.6|1398.6|332
1585557300000|2020-03-30 08:35:00|1407.9|1404.6|1405.2|1401.8|1408.6|1404.6|1401.7|1396.7|230
1585557600000|2020-03-30 08:40:00|1404.8|1401.5|1412|1408.4|1412|1408.4|1400.3|1395.3|276
1585557900000|2020-03-30 08:45:00|1412.4|1407.4|1412.2|1407.2|1414|1409.5|1407.6|1402.6|374
1585558200000|2020-03-30 08:50:00|1412.3|1407.3|1413.2|1408.2|1414.2|1409.5|1410.3|1405.3|275
1585558500000|2020-03-30 08:55:00|1413.3|1408.3|1414.2|1409.5|1416|1411|1411.9|1407.2|212
1585558800000|2020-03-30 09:00:00|1414.1|1409.4|1414.6|1409.6|1415.9|1411|1413.2|1408.7|207
1585559100000|2020-03-30 09:05:00|1414.5|1409.7|1413.4|1408.4|1416.3|1411.3|1413.3|1408.4|189
1585559400000|2020-03-30 09:10:00|1413.7|1408.7|1414|1409.8|1416.4|1411.4|1413.3|1408.7|210
1585559700000|2020-03-30 09:15:00|1414.2|1409|1413.9|1408.9|1416.8|1411.8|1412.5|1408|186
1585560000000|2020-03-30 09:20:00|1414.1|1409.1|1414.3|1409.3|1417.2|1412.2|1413.3|1408.3|239
1585560300000|2020-03-30 09:25:00|1414.2|1409.2|1414.6|1409.6|1416.9|1411.9|1410.1|1405.1|315
1585560600000|2020-03-30 09:30:00|1414.7|1409.7|1413|1408|1417.1|1412.1|1411.4|1407|217
1585560900000|2020-03-30 09:35:00|1413.1|1408.1|1412.1|1407.1|1414.2|1409.2|1409.8|1405.9|255
1585561200000|2020-03-30 09:40:00|1412.2|1407.2|1410.4|1406|1412.5|1407.6|1407.6|1403.1|230
1585561500000|2020-03-30 09:45:00|1410.7|1405.4|1411.4|1406.4|1412.7|1408.4|1408.9|1404.9|249
1585561800000|2020-03-30 09:50:00|1411.6|1406.6|1409.8|1404.8|1412.4|1407.6|1409.1|1404.1|219
1585562100000|2020-03-30 09:55:00|1410|1405|1406.8|1401.8|1410.8|1405.8|1405.5|1401|274
1585562400000|2020-03-30 10:00:00|1406.9|1401.9|1409.7|1404.7|1410.7|1406.1|1404.6|1400.2|287
1585562700000|2020-03-30 10:05:00|1409.8|1404.8|1408.8|1403.8|1411.1|1406.3|1407|1402.6|228
1585563000000|2020-03-30 10:10:00|1408.7|1403.7|1406.6|1401.6|1408.7|1404|1404.1|1399.6|282
1585563300000|2020-03-30 10:15:00|1406.4|1401.4|1406.5|1401.5|1407.6|1402.8|1404.9|1400.4|178
1585563600000|2020-03-30 10:20:00|1406.6|1401.6|1406.2|1401.5|1408.7|1403.7|1405.3|1400.9|186
1585563900000|2020-03-30 10:25:00|1406.4|1401.4|1406|1401|1407.9|1403|1405.3|1400.3|128
1585564200000|2020-03-30 10:30:00|1405.5|1400.5|1406.2|1401.9|1407.4|1402.4|1404.6|1400.3|163
1585564500000|2020-03-30 10:35:00|1406|1401.8|1408.7|1403.7|1409.6|1404.8|1403.7|1399.4|293
1585564800000|2020-03-30 10:40:00|1408.9|1403.9|1409.8|1404.8|1411.3|1406.5|1407.4|1403.5|267
1585565100000|2020-03-30 10:45:00|1409.7|1404.7|1409.9|1404.9|1410.7|1405.9|1408.2|1403.7|164
1585565400000|2020-03-30 10:50:00|1408.4|1405.3|1407.6|1403.5|1409.9|1405.3|1406.3|1402.2|190
1585565700000|2020-03-30 10:55:00|1407.7|1403.3|1408.2|1403.2|1409.2|1404.5|1405.2|1400.6|307
1585566000000|2020-03-30 11:00:00|1406.9|1403.1|1405.7|1400.7|1408.1|1403.4|1403.8|1399.2|368
1585566300000|2020-03-30 11:05:00|1405.6|1400.6|1407.2|1402.2|1409|1404|1404.1|1399.3|205
1585566600000|2020-03-30 11:10:00|1407.3|1402.3|1407|1402|1408.7|1403.7|1405.5|1400.8|216
1585566900000|2020-03-30 11:15:00|1406.9|1401.9|1407.6|1402.6|1410.1|1405.1|1406|1401.8|212
1585567200000|2020-03-30 11:20:00|1407.5|1402.5|1405.5|1400.5|1408.2|1403.2|1404|1399.9|268
1585567500000|2020-03-30 11:25:00|1405.4|1400.4|1407.3|1402.3|1408.5|1403.9|1405|1400.4|216
1585567800000|2020-03-30 11:30:00|1407.6|1402.6|1407.9|1402.9|1410|1405.3|1406.1|1401.5|281
1585568100000|2020-03-30 11:35:00|1408.1|1403.1|1407.3|1402.8|1410.1|1405.1|1405.9|1401.4|220
1585568400000|2020-03-30 11:40:00|1406.8|1401.8|1406.7|1401.7|1409.8|1404.8|1406.1|1401.5|237
1585568700000|2020-03-30 11:45:00|1407.1|1402.1|1405.9|1400.9|1407.9|1402.9|1403.8|1399.3|353
1585569000000|2020-03-30 11:50:00|1406.2|1401.2|1407.8|1402.8|1408.4|1403.8|1404.2|1399.4|382
1585569300000|2020-03-30 11:55:00|1408.1|1403.1|1408.3|1403.3|1409.8|1404.8|1407.1|1402.8|199
1585569600000|2020-03-30 12:00:00|1408.4|1403.4|1403.5|1398.5|1409.6|1404.6|1401.1|1396.8|380
1585569900000|2020-03-30 12:05:00|1403.6|1398.6|1404.2|1399.2|1407.5|1402.5|1402|1397.7|327
1585570200000|2020-03-30 12:10:00|1403.9|1398.9|1391.7|1386.7|1404.7|1399.7|1389.8|1385.2|637
1585570500000|2020-03-30 12:15:00|1391.2|1386.4|1397.1|1393.5|1398.6|1394.8|1390.3|1385.4|575
1585570800000|2020-03-30 12:20:00|1396.9|1393.4|1398.2|1393.2|1400|1395.8|1394.8|1390.7|531
1585571100000|2020-03-30 12:25:00|1398.7|1393.7|1398.3|1393.3|1401.4|1397.1|1395.4|1390.4|573
1585571400000|2020-03-30 12:30:00|1398.6|1393.6|1398.5|1393.5|1403.3|1398.3|1397.7|1392.7|369
1585571700000|2020-03-30 12:35:00|1397.9|1392.9|1396.8|1391.8|1401.4|1397.2|1395.2|1390.2|519
1585572000000|2020-03-30 12:40:00|1396.6|1391.6|1396|1391.9|1398|1394|1394.9|1389.9|373
1585572300000|2020-03-30 12:45:00|1396.1|1392.1|1396.5|1391.5|1398.7|1393.7|1393.1|1388.1|703
1585572600000|2020-03-30 12:50:00|1396.6|1391.6|1398.6|1393.6|1399|1394.4|1393.8|1388.8|499
1585572900000|2020-03-30 12:55:00|1398.9|1393.9|1400.6|1395.6|1402.2|1397.2|1395.3|1390.3|671
1585573200000|2020-03-30 13:00:00|1400.3|1396.9|1398.7|1393.7|1405.9|1400.9|1397.6|1392.6|517
1585573500000|2020-03-30 13:05:00|1398.8|1393.8|1400.7|1396.1|1402.6|1397.6|1397.5|1392.5|498
1585573800000|2020-03-30 13:10:00|1400.2|1395.9|1400.4|1395.4|1403.5|1398.6|1398.9|1393.9|460
1585574100000|2020-03-30 13:15:00|1400.7|1395.7|1400.2|1395.2|1402.2|1397.2|1397.9|1392.9|461
1585574400000|2020-03-30 13:20:00|1400.1|1395.1|1400.5|1395.5|1401.5|1396.5|1398.3|1393.3|411
1585574700000|2020-03-30 13:25:00|1401.1|1395.8|1400.3|1395.3|1401.7|1397.3|1397.6|1392.6|311
1585575000000|2020-03-30 13:30:00|1400.2|1395.2|1405.4|1400.4|1408.8|1404.1|1398.8|1393.8|971
1585575300000|2020-03-30 13:35:00|1405.3|1401|1401.9|1397.2|1408|1403.6|1401.9|1397.2|637
1585575600000|2020-03-30 13:40:00|1403.1|1398.1|1404.6|1399.6|1404.7|1400.3|1401.2|1396.2|644
1585575900000|2020-03-30 13:45:00|1403.2|1399.1|1407.9|1404.1|1410.1|1406|1403.2|1398.7|838
1585576200000|2020-03-30 13:50:00|1408.1|1403.9|1410.9|1405.9|1412.3|1408|1407.6|1402.6|929
1585576500000|2020-03-30 13:55:00|1410.2|1405.2|1415.9|1410.9|1423.6|1419.7|1409.8|1404.8|1219
1585576800000|2020-03-30 14:00:00|1416.7|1411.7|1414.4|1409.4|1424.4|1419.4|1409.1|1404.1|1005
1585577100000|2020-03-30 14:05:00|1413.3|1408.3|1410|1406.9|1416.1|1411.4|1407.6|1402.6|891
1585577400000|2020-03-30 14:10:00|1410.7|1405.7|1416.2|1411.2|1417.6|1412.9|1408.4|1403.4|843
1585577700000|2020-03-30 14:15:00|1416.4|1411.4|1417.2|1412.2|1418.6|1414.1|1414.4|1409.4|625
1585578000000|2020-03-30 14:20:00|1416.6|1411.6|1413.1|1408.1|1417.3|1413.4|1413|1408|554
1585578300000|2020-03-30 14:25:00|1413.8|1408.8|1417.1|1412.1|1419.9|1415.1|1411.1|1406.1|836
1585578600000|2020-03-30 14:30:00|1417|1412|1416.4|1411.4|1418.4|1413.4|1412.8|1407.8|709
1585578900000|2020-03-30 14:35:00|1415.6|1410.6|1415.9|1410.9|1420.1|1415.1|1414.8|1409.8|659
1585579200000|2020-03-30 14:40:00|1416|1411|1418.3|1413.3|1421.6|1416.6|1413.4|1408.5|649
1585579500000|2020-03-30 14:45:00|1418.1|1413.1|1418.6|1413.6|1423.3|1418.3|1415.5|1411.2|556
1585579800000|2020-03-30 14:50:00|1417.2|1412.2|1417.7|1412.7|1421.3|1416.3|1415|1410.2|557
1585580100000|2020-03-30 14:55:00|1417.2|1412.2|1411.4|1406.7|1421.1|1416.1|1409.2|1405|632
1585580400000|2020-03-30 15:00:00|1411|1407|1414|1409.6|1416.8|1411.8|1409.1|1404.4|682
1585580700000|2020-03-30 15:05:00|1413.1|1409.2|1412.9|1408.5|1419.3|1414.3|1410.1|1405.7|603
1585581000000|2020-03-30 15:10:00|1412.7|1408.4|1414.4|1409.4|1420.1|1415.1|1410.7|1406.6|682
1585581300000|2020-03-30 15:15:00|1413|1408|1407.6|1403.3|1418.3|1413.3|1406.2|1402.1|677
1585581600000|2020-03-30 15:20:00|1406.7|1403.1|1404.9|1399.9|1412.4|1407.4|1403.3|1399.1|658
1585581900000|2020-03-30 15:25:00|1404.5|1399.8|1402|1397.4|1405.6|1400.6|1400.2|1395.4|996
1585582200000|2020-03-30 15:30:00|1401.4|1396.8|1403.5|1398.5|1403.6|1398.7|1396.8|1391.8|793
1585582500000|2020-03-30 15:35:00|1403.4|1398.4|1402.8|1397.8|1404.7|1399.7|1400.1|1395.5|653
1585582800000|2020-03-30 15:40:00|1403.2|1398.2|1401.5|1397.2|1403.3|1398.3|1396.6|1392.5|626
1585583100000|2020-03-30 15:45:00|1401.1|1397.1|1404.3|1400.1|1407.1|1402.1|1399.9|1395.3|787
1585583400000|2020-03-30 15:50:00|1404.4|1400|1405|1400.4|1407.1|1402.1|1401.7|1397.3|692
1585583700000|2020-03-30 15:55:00|1404.9|1400.5|1405.6|1400.6|1407.7|1402.9|1401.8|1398.5|663
1585584000000|2020-03-30 16:00:00|1405.5|1400.7|1402.6|1397.6|1406.6|1401.6|1400.1|1395.8|550
1585584300000|2020-03-30 16:05:00|1402|1397.9|1401.3|1396.3|1404|1399|1400.2|1395.5|505
1585584600000|2020-03-30 16:10:00|1401.1|1396.5|1401.2|1396.2|1403.2|1398.2|1398.8|1394.1|554
1585584900000|2020-03-30 16:15:00|1401.6|1396.6|1399.5|1394.9|1404.5|1399.5|1398.4|1394.8|522
1585585200000|2020-03-30 16:20:00|1400|1395|1395.9|1390.9|1401.2|1396.2|1395.8|1390.9|549
1585585500000|2020-03-30 16:25:00|1396.8|1391|1403.5|1398.5|1404.1|1399.1|1395.8|1391|668
1585585800000|2020-03-30 16:30:00|1403|1398|1400.2|1395.5|1404.1|1399.1|1398.4|1393.4|683
1585586100000|2020-03-30 16:35:00|1400.6|1395.4|1399.9|1394.9|1402.8|1397.8|1398.6|1394|440
1585586400000|2020-03-30 16:40:00|1399.6|1394.7|1399.9|1394.9|1401.3|1396.3|1397.6|1393.3|523
1585586700000|2020-03-30 16:45:00|1399.8|1394.8|1394.8|1389.8|1400.5|1395.5|1393.1|1388.6|732
1585587000000|2020-03-30 16:50:00|1395|1390|1396.1|1391.1|1397.1|1392.1|1393.8|1389.3|526
1585587300000|2020-03-30 16:55:00|1395.7|1390.7|1394.9|1390.8|1398|1393.3|1394.6|1389.6|565
1585587600000|2020-03-30 17:00:00|1395.8|1390.7|1396.5|1393.1|1398.6|1394.2|1391.3|1386.3|704
1585587900000|2020-03-30 17:05:00|1396.4|1392.8|1395.1|1391.5|1398.1|1393.5|1394.1|1389.7|639
1585588200000|2020-03-30 17:10:00|1395|1390.1|1395.1|1390.1|1397|1392.5|1391.7|1387.6|725
1585588500000|2020-03-30 17:15:00|1394.9|1390.8|1391.8|1388.6|1395.7|1391|1391|1386.5|753
1585588800000|2020-03-30 17:20:00|1392.5|1387.5|1395.7|1392.5|1398.9|1394.5|1387.1|1382.8|1050
1585589100000|2020-03-30 17:25:00|1396|1392.2|1395|1391.8|1400.8|1395.8|1393.8|1389.5|881
1585589400000|2020-03-30 17:30:00|1395.4|1391.7|1396.4|1391.4|1399.3|1394.3|1394.8|1390.5|506
1585589700000|2020-03-30 17:35:00|1396.3|1391.3|1392.1|1388.8|1396.7|1392.5|1391.4|1387.2|349
1585590000000|2020-03-30 17:40:00|1393.3|1388.3|1390.3|1386.4|1393.7|1389.6|1389.8|1385.1|443
1585590300000|2020-03-30 17:45:00|1389.9|1386.8|1390.4|1386.6|1393.1|1388.8|1389.7|1385.3|445
1585590600000|2020-03-30 17:50:00|1390.8|1386|1390.2|1386.1|1391.8|1387.2|1389.5|1385.1|307
1585590900000|2020-03-30 17:55:00|1390.1|1386.4|1387.9|1384.2|1391.7|1387.4|1387.5|1383.3|435
1585591200000|2020-03-30 18:00:00|1387.7|1384.3|1390|1385.5|1390.5|1386.2|1385.4|1381|693
1585591500000|2020-03-30 18:05:00|1389.6|1385.8|1385.3|1381.3|1390.9|1386.7|1384.6|1380.6|594
1585591800000|2020-03-30 18:10:00|1385.7|1380.7|1389.5|1385.5|1392.2|1387.2|1384|1379.7|698
1585592100000|2020-03-30 18:15:00|1390.1|1385.3|1390|1385|1390.8|1386.8|1385.4|1380.9|547
1585592400000|2020-03-30 18:20:00|1389.8|1384.9|1391.5|1386.6|1392.5|1388.5|1386.8|1381.8|497
1585592700000|2020-03-30 18:25:00|1391.3|1386.5|1394.1|1389.1|1395.4|1390.5|1388.5|1383.5|618
1585593000000|2020-03-30 18:30:00|1394|1389.3|1395.2|1390.2|1395.8|1391.7|1391.5|1386.5|551
1585593300000|2020-03-30 18:35:00|1395.6|1391.5|1396.9|1391.9|1398|1394.1|1392.9|1387.9|599
1585593600000|2020-03-30 18:40:00|1397.6|1392.6|1398.6|1393.7|1399.3|1395.3|1394.5|1389.5|459
1585593900000|2020-03-30 18:45:00|1398.4|1394.3|1397.4|1392.4|1400.2|1396.3|1395.3|1390.3|472
1585594200000|2020-03-30 18:50:00|1398.1|1393.1|1396.2|1391.2|1399.8|1395.9|1394.2|1389.2|563
1585594500000|2020-03-30 18:55:00|1395.8|1391|1396.9|1392.5|1399.5|1394.5|1390.8|1385.8|620
1585594800000|2020-03-30 19:00:00|1397.2|1392.7|1399.8|1394.8|1400.7|1397|1394.8|1389.8|568
1585595100000|2020-03-30 19:05:00|1395.3|1390.3|1401.4|1396.4|1402|1398|1395.3|1390.3|411
1585595400000|2020-03-30 19:10:00|1400.8|1396.5|1400.6|1395.6|1401.7|1397.3|1395.5|1390.5|428
1585595700000|2020-03-30 19:15:00|1400.5|1395.5|1400.1|1395.1|1400.7|1396.1|1395.7|1390.7|413
1585596000000|2020-03-30 19:20:00|1400|1395.2|1399.9|1394.9|1402.7|1398.1|1396.2|1391.2|498
1585596300000|2020-03-30 19:25:00|1399.8|1395.1|1400.2|1395.2|1401.2|1397.5|1393.5|1388.5|546
1585596600000|2020-03-30 19:30:00|1397.8|1392.8|1400.9|1395.9|1402.7|1397.9|1397.8|1392.8|455
1585596900000|2020-03-30 19:35:00|1400.5|1395.5|1403.3|1400.2|1406.1|1401.4|1399.6|1395.1|419
1585597200000|2020-03-30 19:40:00|1404.6|1399.6|1408.8|1403.9|1410|1405.2|1403.6|1399.5|615
1585597500000|2020-03-30 19:45:00|1408.6|1404.2|1407.5|1402.5|1410.1|1405.6|1405.9|1401|607
1585597800000|2020-03-30 19:50:00|1406.7|1401.7|1411.3|1406.3|1412.3|1407.9|1406.3|1401.3|669
1585598100000|2020-03-30 19:55:00|1411.4|1406.4|1413.5|1408.5|1414.5|1409.8|1409.5|1404.5|684
1585598400000|2020-03-30 20:00:00|1413.1|1408.2|1408.2|1403.8|1413.3|1409.1|1407|1402.5|367
1585598700000|2020-03-30 20:05:00|1408|1404.2|1408.9|1403.9|1409.3|1404.7|1406.7|1402.3|259
1585599000000|2020-03-30 20:10:00|1409|1404|1407.2|1402.8|1409.8|1405.2|1406.7|1402.1|190
1585599300000|2020-03-30 20:15:00|1406.6|1402.6|1408.8|1403.8|1408.9|1404.7|1405.3|1400.8|232
1585599600000|2020-03-30 20:20:00|1408.1|1404.1|1407.8|1402.8|1408.8|1404.6|1406.9|1402.6|156
1585599900000|2020-03-30 20:25:00|1407.7|1403|1407.1|1403|1409.6|1405.4|1406.5|1401.9|195
1585600200000|2020-03-30 20:30:00|1407.2|1403.3|1407.4|1402.4|1408.5|1403.9|1406.4|1402.1|183
1585600500000|2020-03-30 20:35:00|1407.7|1402.7|1406.9|1403.9|1408.2|1404|1406.5|1401.9|126
1585600800000|2020-03-30 20:40:00|1407.8|1402.8|1406.6|1402.8|1408|1404|1406.3|1401.5|157
1585601100000|2020-03-30 20:45:00|1406.8|1402.5|1406.2|1402.4|1407.6|1403.4|1405.2|1400.8|201
1585601400000|2020-03-30 20:50:00|1406.3|1402.5|1407.2|1402.2|1407.9|1403.5|1406|1401|173
1585601700000|2020-03-30 20:55:00|1407.3|1402.3|1408|1403|1409.2|1404.2|1406.1|1401.2|170
1585605600000|2020-03-30 22:00:00|1410.2|1405.2|1410|1405|1411.8|1407.2|1408.7|1403.7|127
1585605900000|2020-03-30 22:05:00|1409.9|1404.9|1409.4|1405|1411.9|1406.9|1407.9|1402.9|140
1585606200000|2020-03-30 22:10:00|1408.6|1403.6|1408|1403|1409.7|1405|1406.7|1401.7|125
1585606500000|2020-03-30 22:15:00|1407.9|1402.9|1406.7|1401.9|1408.8|1404.5|1406.1|1401.1|115
1585606800000|2020-03-30 22:20:00|1406.6|1403.3|1406.2|1401.2|1408.3|1403.3|1404.6|1399.6|147
1585607100000|2020-03-30 22:25:00|1406|1401|1404.6|1399.6|1406|1401.8|1403.5|1398.5|119
1585607400000|2020-03-30 22:30:00|1404.2|1400.4|1405.8|1401.6|1407|1402.7|1404.2|1399.2|85
1585607700000|2020-03-30 22:35:00|1406|1401|1405.7|1400.7|1407.7|1402.8|1404.8|1399.8|142
1585608000000|2020-03-30 22:40:00|1405.6|1402.4|1405|1401.9|1407.1|1402.7|1404.2|1399.7|182
1585608300000|2020-03-30 22:45:00|1405.1|1401.1|1405.4|1400.4|1406.6|1402.1|1403.6|1399.4|134
1585608600000|2020-03-30 22:50:00|1404.9|1401.5|1406.6|1401.6|1407|1402.6|1404.5|1399.8|78
1585608900000|2020-03-30 22:55:00|1406.5|1401.5|1405.2|1400.2|1408.4|1403.9|1404.8|1399.8|136
1585609200000|2020-03-30 23:00:00|1404.8|1399.8|1405.9|1400.9|1407.6|1402.9|1404.1|1399.3|144
1585609500000|2020-03-30 23:05:00|1404.8|1399.8|1405|1400|1407.4|1402.8|1403.5|1398.6|107
1585609800000|2020-03-30 23:10:00|1404|1400.5|1403.4|1399|1405.1|1400.9|1402.5|1397.7|124
1585610100000|2020-03-30 23:15:00|1403.3|1398.3|1403.6|1399|1405.4|1400.8|1402.7|1397.7|82
1585610400000|2020-03-30 23:20:00|1404.5|1399.5|1406.5|1401.5|1407.3|1402.3|1402.8|1397.8|145
1585610700000|2020-03-30 23:25:00|1406.7|1401.7|1404.2|1400.9|1406.8|1402.2|1403.4|1398.4|154
1585611000000|2020-03-30 23:30:00|1403.9|1400.6|1403.8|1399.8|1406.5|1402.5|1403.1|1398.1|136
1585611300000|2020-03-30 23:35:00|1404.4|1399.4|1403.8|1398.8|1405.3|1400.7|1402.3|1397.3|109
1585611600000|2020-03-30 23:40:00|1403|1399.7|1402|1398.7|1404|1399.7|1401.3|1396.3|139
1585611900000|2020-03-30 23:45:00|1403|1398|1403.5|1400.3|1406.1|1401.1|1402.2|1397.4|147
1585612200000|2020-03-30 23:50:00|1403.3|1398.4|1402|1398.4|1405|1400.4|1401.1|1396.2|154
1585612500000|2020-03-30 23:55:00|1402.1|1398.3|1402.8|1399.5|1405|1400.3|1401.6|1397|126
1585612800000|2020-03-31 00:00:00|1402.7|1397.8|1405.5|1402.3|1407.9|1403.5|1401.6|1397.8|262
1585613100000|2020-03-31 00:05:00|1406.4|1401.4|1407.2|1404.1|1408.7|1404.5|1404.6|1400.5|185
1585613400000|2020-03-31 00:10:00|1407.5|1403.2|1407.7|1402.7|1410.2|1405.8|1405|1401.5|225
1585613700000|2020-03-31 00:15:00|1408.3|1403.4|1408.5|1404.8|1409.4|1405.3|1404.9|1401.2|181
1585614000000|2020-03-31 00:20:00|1409|1404.5|1408.7|1405|1410.5|1406.4|1406.9|1402.4|195
1585614300000|2020-03-31 00:25:00|1408.8|1404.9|1407.4|1403.7|1409.7|1405.9|1406.9|1402.9|171
1585614600000|2020-03-31 00:30:00|1406.6|1403.2|1406.6|1403.6|1409.6|1405.1|1405.1|1401.3|293
1585614900000|2020-03-31 00:35:00|1408.1|1403.1|1407|1403.5|1408.6|1404.3|1405.5|1401.7|179
1585615200000|2020-03-31 00:40:00|1406.9|1403.6|1406.2|1402.4|1408.5|1404.3|1405.6|1400.6|213
1585615500000|2020-03-31 00:45:00|1406.3|1402.3|1408.1|1403.4|1408.4|1404.2|1405.6|1401.4|127
1585615800000|2020-03-31 00:50:00|1408.3|1403.3|1396.9|1393.2|1408.7|1404.5|1396.9|1392|224
1585616100000|2020-03-31 00:55:00|1396.7|1393.3|1403.9|1398.9|1405.2|1401.2|1396.7|1392.7|365
1585616400000|2020-03-31 01:00:00|1404.3|1399.3|1412.4|1409.3|1414.7|1410.6|1402.4|1398.5|758
1585616700000|2020-03-31 01:05:00|1412.3|1408.6|1409.7|1406.1|1414.6|1410.7|1408.1|1403.8|393
1585617000000|2020-03-31 01:10:00|1410.3|1405.5|1411.6|1408.4|1415.6|1412.2|1409.3|1405.3|385
1585617300000|2020-03-31 01:15:00|1412|1408|1414.7|1411.4|1419.1|1415.2|1412|1407.9|621
1585617600000|2020-03-31 01:20:00|1414.8|1411.5|1418.1|1413.1|1419.9|1415.9|1412.4|1408.3|548
1585617900000|2020-03-31 01:25:00|1418.2|1413.2|1415.3|1410.3|1419.9|1415.9|1413.6|1409.2|419
1585618200000|2020-03-31 01:30:00|1415.5|1410.5|1413.5|1408.5|1416.3|1411.8|1411.3|1407.1|336
1585618500000|2020-03-31 01:35:00|1413.4|1408.4|1411.3|1406.3|1413.6|1409.2|1409.3|1405|343
1585618800000|2020-03-31 01:40:00|1410.2|1406.5|1408.2|1405.2|1412.9|1408.6|1408|1403.9|398
1585619100000|2020-03-31 01:45:00|1409.3|1404.3|1408.9|1405.8|1411|1406.8|1407.8|1403.4|248
1585619400000|2020-03-31 01:50:00|1410|1405|1410.6|1407.4|1412.9|1408.7|1408.8|1404.6|329
1585619700000|2020-03-31 01:55:00|1411.2|1406.7|1412|1407|1413|1409.1|1409.9|1405.4|366
1585620000000|2020-03-31 02:00:00|1412.2|1407.2|1413.8|1408.8|1414.7|1410.3|1411.3|1406.8|214
1585620300000|2020-03-31 02:05:00|1414.3|1409.3|1412.2|1408.3|1415.6|1411.6|1411.5|1407.4|183
1585620600000|2020-03-31 02:10:00|1412.6|1407.6|1412.4|1407.4|1413.2|1409.1|1410.4|1405.6|246
1585620900000|2020-03-31 02:15:00|1412.5|1407.5|1413.5|1408.5|1413.6|1409.5|1411.5|1407.2|117
1585621200000|2020-03-31 02:20:00|1413.4|1408.4|1416.1|1411.1|1416.4|1412.5|1412.5|1408.4|164
1585621500000|2020-03-31 02:25:00|1415.8|1410.8|1418.3|1413.3|1419|1415.1|1414.5|1410.2|280
1585621800000|2020-03-31 02:30:00|1418.2|1413.2|1419.2|1414.2|1419.6|1415.5|1416.6|1412.3|236
1585622100000|2020-03-31 02:35:00|1419.3|1414.3|1418.7|1413.7|1420.7|1416.1|1416.3|1412.1|286
1585622400000|2020-03-31 02:40:00|1418.8|1413.8|1416.8|1413.5|1418.9|1414.6|1415.5|1411.6|267
1585622700000|2020-03-31 02:45:00|1417.5|1412.9|1416.7|1412.5|1419.1|1414.7|1416|1411|254
1585623000000|2020-03-31 02:50:00|1416.6|1412|1416.9|1411.9|1419.5|1415.3|1415.4|1410.9|265
1585623300000|2020-03-31 02:55:00|1416.8|1411.8|1415.1|1410.1|1417.6|1413.7|1413.8|1409.1|254
1585623600000|2020-03-31 03:00:00|1414.9|1410.4|1411.5|1406.5|1416.4|1412.1|1409.5|1405.4|340
1585623900000|2020-03-31 03:05:00|1410.6|1405.6|1412.5|1407.6|1413.6|1409.4|1409.6|1405.4|266
1585624200000|2020-03-31 03:10:00|1412.3|1407.5|1411.1|1406.1|1412.5|1407.8|1409.1|1404.7|229
1585624500000|2020-03-31 03:15:00|1410.7|1406.4|1410.8|1407.7|1412.6|1408.2|1409.6|1405.4|202
1585624800000|2020-03-31 03:20:00|1411.1|1407.6|1411.5|1406.5|1412.7|1408|1410.1|1405.8|169
1585625100000|2020-03-31 03:25:00|1411.2|1406.2|1411.8|1408.6|1413.3|1408.6|1410.2|1405.6|177
1585625400000|2020-03-31 03:30:00|1412.4|1407.4|1411|1406|1413.6|1408.8|1410.7|1405.7|108
1585625700000|2020-03-31 03:35:00|1410.8|1405.8|1411.1|1406.1|1412.1|1407.6|1409.9|1404.9|107
1585626000000|2020-03-31 03:40:00|1411|1406|1411|1407.8|1412.6|1408.2|1410.1|1405.8|128
1585626300000|2020-03-31 03:45:00|1411.8|1406.8|1413.6|1410.2|1414.3|1410.2|1410.9|1406.7|123
1585626600000|2020-03-31 03:50:00|1414.7|1409.7|1414.7|1409.7|1414.8|1410.7|1412.3|1408.1|127
1585626900000|2020-03-31 03:55:00|1414|1410.4|1413|1409.6|1414.9|1411.4|1412.8|1408.6|146
1585627200000|2020-03-31 04:00:00|1412.9|1409.7|1413.2|1408.4|1413.9|1409.9|1411.8|1407.9|144
1585627500000|2020-03-31 04:05:00|1413.1|1408.5|1413.3|1409.8|1414.4|1410.1|1412.2|1408|117
1585627800000|2020-03-31 04:10:00|1413.2|1409.7|1413.9|1409.3|1414.7|1410.4|1412.8|1408.4|94
1585628100000|2020-03-31 04:15:00|1413.7|1409.2|1413.2|1410.1|1415.5|1411.3|1413|1408.8|143
1585628400000|2020-03-31 04:20:00|1413.3|1409.2|1413.9|1410.4|1414.6|1410.4|1412.6|1408.6|120
1585628700000|2020-03-31 04:25:00|1413.8|1410.5|1414|1409|1414.6|1410.5|1412.6|1408.3|135
1585629000000|2020-03-31 04:30:00|1413.2|1409.6|1412|1408.2|1414.3|1410.3|1410.9|1406.4|129
1585629300000|2020-03-31 04:35:00|1411.9|1408.1|1410.7|1406.8|1412.8|1408.7|1409.9|1404.9|146
1585629600000|2020-03-31 04:40:00|1410.6|1406.9|1410.8|1407.4|1411.8|1407.7|1409.4|1405|156
1585629900000|2020-03-31 04:45:00|1411.3|1406.3|1411.8|1408.2|1412.5|1408.6|1409.9|1405.3|190
1585630200000|2020-03-31 04:50:00|1412.5|1407.5|1412.3|1407.3|1412.6|1408.6|1410.8|1406.4|85
1585630500000|2020-03-31 04:55:00|1411.6|1408.2|1411.1|1407.9|1412.5|1408.9|1410.6|1406.4|133
1585630800000|2020-03-31 05:00:00|1411.9|1406.9|1410.8|1405.8|1412.7|1408.7|1409.9|1405.5|175
1585631100000|2020-03-31 05:05:00|1409.7|1406.7|1412.2|1407.5|1412.2|1408.1|1409.7|1405.4|134
1585631400000|2020-03-31 05:10:00|1411.9|1407.6|1410.9|1407.7|1412.4|1408.3|1410.1|1405.7|132
1585631700000|2020-03-31 05:15:00|1410.7|1406.7|1413.6|1409.1|1414.2|1409.9|1410.7|1406.5|145
1585632000000|2020-03-31 05:20:00|1413.3|1409.3|1414.2|1409.3|1415.3|1411.2|1412.9|1408.6|191
1585632300000|2020-03-31 05:25:00|1414|1409.4|1415.7|1412.3|1418.6|1414|1413.6|1409.4|247
1585632600000|2020-03-31 05:30:00|1415.8|1412.4|1415.8|1410.8|1418.1|1414|1414.2|1410|285
1585632900000|2020-03-31 05:35:00|1415.7|1410.7|1413.6|1410.1|1416.6|1412.6|1413.2|1408.9|278
1585633200000|2020-03-31 05:40:00|1414.3|1409.3|1411.4|1407.1|1414.7|1410.4|1411.4|1407|329
1585633500000|2020-03-31 05:45:00|1411.7|1406.7|1411.8|1406.8|1413.5|1409.3|1410.5|1406.3|374
1585633800000|2020-03-31 05:50:00|1411.9|1406.9|1411|1406|1412.4|1408.1|1409.2|1404.6|290
1585634100000|2020-03-31 05:55:00|1410.7|1406.1|1412.1|1407.1|1413.8|1409.5|1410.2|1406.1|221
1585634400000|2020-03-31 06:00:00|1411.3|1408|1412.7|1409.5|1414.6|1410.5|1411|1406|375
1585634700000|2020-03-31 06:05:00|1412.9|1409.4|1413.7|1408.7|1413.8|1409.5|1410.8|1406.7|338
1585635000000|2020-03-31 06:10:00|1413.2|1409.2|1413.7|1409.9|1414.7|1410.7|1411.1|1407.1|279
1585635300000|2020-03-31 06:15:00|1413.8|1410.4|1414.9|1411.7|1416.2|1412.1|1413.3|1409.2|187
1585635600000|2020-03-31 06:20:00|1415.5|1411.4|1413.1|1408.1|1415.8|1411.9|1411.5|1407.3|243
1585635900000|2020-03-31 06:25:00|1412.5|1408.8|1413.2|1408.9|1413.8|1410.1|1411.1|1407.1|207
1585636200000|2020-03-31 06:30:00|1413.1|1409|1413|1408|1414.2|1409.7|1411.2|1407.3|281
1585636500000|2020-03-31 06:35:00|1413.1|1408.1|1412.1|1407.1|1413.1|1408.8|1410.5|1406.5|244
1585636800000|2020-03-31 06:40:00|1411.8|1407.6|1411.3|1407.6|1412.6|1408.6|1409.6|1405.5|270
1585637100000|2020-03-31 06:45:00|1411.2|1407.5|1411.8|1408.4|1413.9|1409.5|1410.7|1406.7|283
1585637400000|2020-03-31 06:50:00|1411.9|1408.3|1414.1|1410.6|1415.4|1410.6|1411.6|1406.6|248
1585637700000|2020-03-31 06:55:00|1414|1410.7|1415.6|1411.6|1417.6|1413.2|1413.8|1409.8|350
1585638000000|2020-03-31 07:00:00|1416.2|1411.2|1414|1409.6|1417.3|1413.2|1412.9|1408.8|256
1585638300000|2020-03-31 07:05:00|1414.3|1409.3|1412.2|1407.7|1414.5|1410.4|1411|1406.9|261
1585638600000|2020-03-31 07:10:00|1412|1407.9|1413.7|1408.7|1414.1|1409.9|1411.1|1407|304
1585638900000|2020-03-31 07:15:00|1413.6|1408.8|1414.1|1409.1|1414.7|1410.4|1411.9|1407.9|281
1585639200000|2020-03-31 07:20:00|1413.1|1409.9|1415.6|1411.5|1417|1412.5|1412.3|1408.3|383
1585639500000|2020-03-31 07:25:00|1415.5|1411.7|1418.2|1414.4|1418.9|1414.6|1414.2|1409.8|386
1585639800000|2020-03-31 07:30:00|1418.3|1414.3|1418.5|1414.8|1419.4|1415.4|1415.8|1411.8|311
1585640100000|2020-03-31 07:35:00|1419.1|1414.1|1416.6|1413.4|1419.9|1415.8|1415.6|1411.7|358
1585640400000|2020-03-31 07:40:00|1417.1|1413.5|1416.9|1411.9|1418|1413.8|1415.5|1411.6|177
1585640700000|2020-03-31 07:45:00|1416.8|1411.8|1414.1|1409.6|1417.2|1413|1412.1|1407.9|282
1585641000000|2020-03-31 07:50:00|1414|1409.5|1416.3|1411.3|1416.7|1412.6|1413.5|1409.4|283
1585641300000|2020-03-31 07:55:00|1415.9|1411.4|1415|1410|1416.3|1412.1|1412.3|1408.2|252
1585641600000|2020-03-31 08:00:00|1415.2|1410.2|1414.9|1409.9|1415.5|1411.4|1413.1|1409|202
1585641900000|2020-03-31 08:05:00|1415|1410|1413.5|1409.8|1415.2|1411.1|1412.5|1408.5|246
1585642200000|2020-03-31 08:10:00|1414.2|1409.2|1414.5|1409.5|1414.7|1410.6|1412.8|1408.6|199
1585642500000|2020-03-31 08:15:00|1413.8|1409.7|1411.8|1407.5|1414.6|1410.3|1410.6|1406.2|277
1585642800000|2020-03-31 08:20:00|1410.9|1407.2|1409.5|1405.8|1413.4|1409.2|1407.8|1403.6|373
1585643100000|2020-03-31 08:25:00|1410.2|1405.7|1409.6|1404.6|1411.4|1406.9|1407.7|1403.7|297
1585643400000|2020-03-31 08:30:00|1409.8|1404.8|1408.7|1405.7|1411.3|1406.9|1408.2|1404.3|232
1585643700000|2020-03-31 08:35:00|1409.7|1404.7|1408.9|1405.1|1410.3|1406.2|1408|1404.1|186
1585644000000|2020-03-31 08:40:00|1408.4|1404.8|1406.9|1401.9|1410.4|1406|1401|1397.4|323
1585644300000|2020-03-31 08:45:00|1405.1|1400.1|1399|1395.6|1405.6|1401.4|1396.7|1392.5|531
1585644600000|2020-03-31 08:50:00|1399.9|1394.9|1402.3|1397.3|1402.7|1398.2|1398|1393.8|397
1585644900000|2020-03-31 08:55:00|1401.2|1398|1401.3|1396.3|1403|1398.8|1398.9|1393.9|344
1585645200000|2020-03-31 09:00:00|1399.1|1394.1|1403.7|1398.7|1403.8|1399.5|1399|1394.1|294
1585645500000|2020-03-31 09:05:00|1402.4|1398.2|1402.5|1398.3|1403.7|1399.3|1400.1|1395.3|303
1585645800000|2020-03-31 09:10:00|1402.9|1398.2|1401.7|1396.7|1403.2|1398.7|1400.6|1395.9|184
1585646100000|2020-03-31 09:15:00|1401.6|1396.6|1401.9|1396.9|1402.4|1398|1399|1394|246
1585646400000|2020-03-31 09:20:00|1402.1|1397.1|1401.6|1397.3|1403.4|1399.3|1400.9|1396.5|245
1585646700000|2020-03-31 09:25:00|1402.7|1397.7|1395.4|1392.3|1402.8|1398.5|1394.8|1391|357
1585647000000|2020-03-31 09:30:00|1395.5|1391.2|1395.8|1391.9|1402.2|1397.2|1395.3|1390.6|465
1585647300000|2020-03-31 09:35:00|1397.6|1392.6|1398.6|1394|1400.6|1396.1|1395.9|1391.5|324
1585647600000|2020-03-31 09:40:00|1398.5|1393.4|1397.4|1393.9|1400.8|1396.5|1394.5|1390.4|458
1585647900000|2020-03-31 09:45:00|1397.2|1393.8|1399.4|1394.4|1401.8|1396.8|1395.4|1390.8|403
1585648200000|2020-03-31 09:50:00|1398.5|1394.8|1397.8|1393.8|1402.3|1397.3|1396|1391.5|331
1585648500000|2020-03-31 09:55:00|1398.1|1394.4|1397.4|1392.4|1399.9|1395.4|1396.6|1392|251
1585648800000|2020-03-31 10:00:00|1396.6|1393.6|1396.4|1392.4|1399.1|1394.1|1395.5|1390.9|273
1585649100000|2020-03-31 10:05:00|1396.3|1391.3|1397.1|1392.8|1398.6|1394.2|1395.5|1390.7|292
1585649400000|2020-03-31 10:10:00|1397.5|1392.9|1396.9|1391.9|1397.9|1393.6|1394.4|1389.9|394
1585649700000|2020-03-31 10:15:00|1397.2|1392.2|1394|1390.4|1397.6|1393.1|1393.4|1389.4|454
1585650000000|2020-03-31 10:20:00|1394.2|1389.7|1389.5|1385.6|1395.5|1391.2|1387.3|1383.2|526
1585650300000|2020-03-31 10:25:00|1390|1385|1391|1386.4|1393.3|1388.9|1388.4|1384.2|421
1585650600000|2020-03-31 10:30:00|1391.1|1386.1|1393.8|1390.3|1394.7|1390.4|1390.7|1386.1|450
1585650900000|2020-03-31 10:35:00|1394.2|1389.2|1393.6|1389.7|1395.7|1391.4|1392.3|1387.3|383
1585651200000|2020-03-31 10:40:00|1394|1389|1396.1|1392.6|1397.4|1392.9|1392.7|1388.5|397
1585651500000|2020-03-31 10:45:00|1396.5|1391.5|1393.3|1388.3|1398.5|1394.2|1391|1386.4|403
1585651800000|2020-03-31 10:50:00|1393.5|1388.5|1391.6|1388.1|1394.4|1390.5|1390.9|1386.2|426
1585652100000|2020-03-31 10:55:00|1392.2|1387.6|1395.7|1390.7|1398.4|1393.4|1391.6|1387.6|514
1585652400000|2020-03-31 11:00:00|1395|1390|1396.2|1391.2|1398.1|1394.1|1394.9|1389.9|465
1585652700000|2020-03-31 11:05:00|1396.3|1391.3|1396.1|1391.1|1398|1394.3|1394.7|1390|337
1585653000000|2020-03-31 11:10:00|1396|1391|1394.3|1390.1|1396.2|1391.9|1392.7|1388.3|342
1585653300000|2020-03-31 11:15:00|1395.1|1389.3|1394.9|1391.7|1397.3|1393.2|1393.7|1388.9|304
1585653600000|2020-03-31 11:20:00|1395.2|1391.4|1395.2|1390.2|1396.6|1392|1393.1|1389|301
1585653900000|2020-03-31 11:25:00|1395.4|1390.4|1394.8|1391.3|1396.1|1392.4|1393.1|1388.7|361
1585654200000|2020-03-31 11:30:00|1395|1391.5|1394.8|1390.3|1397.1|1392.8|1393.5|1389.1|536
1585654500000|2020-03-31 11:35:00|1394.6|1391.1|1396.7|1392|1398.6|1394.5|1393.1|1389|460
1585654800000|2020-03-31 11:40:00|1397.6|1393|1396.4|1392.2|1398.4|1393.9|1396|1391.5|312
1585655100000|2020-03-31 11:45:00|1396.7|1391.8|1396.3|1392.8|1397.8|1393.5|1394.3|1390.1|378
1585655400000|2020-03-31 11:50:00|1396.5|1392.3|1395.8|1391.9|1398.8|1394.4|1394.6|1390.1|351
1585655700000|2020-03-31 11:55:00|1396|1391.3|1397.9|1393.9|1399.6|1394.6|1395.4|1391.1|326
1585656000000|2020-03-31 12:00:00|1398|1393.7|1399.7|1396.3|1402|1397.9|1397|1392.7|560
1585656300000|2020-03-31 12:05:00|1400.1|1395.8|1402.4|1398.6|1405|1400.4|1398.9|1394.1|587
1585656600000|2020-03-31 12:10:00|1402.3|1398.7|1405.7|1400.8|1408.1|1403.1|1402.1|1398.1|655
1585656900000|2020-03-31 12:15:00|1405.5|1400.9|1401.4|1398.2|1405.7|1401.8|1400.6|1396.4|543
1585657200000|2020-03-31 12:20:00|1401.7|1397.9|1401|1397.5|1406.9|1402.3|1400.5|1396.3|510
1585657500000|2020-03-31 12:25:00|1400.9|1397.7|1404.2|1399.2|1406|1401.9|1400.4|1396.4|439
1585657800000|2020-03-31 12:30:00|1403.9|1400|1409.3|1406.1|1413.9|1409|1403.5|1399.5|672
1585658100000|2020-03-31 12:35:00|1409.4|1406.3|1409.3|1404.3|1412.9|1408|1408.5|1404.3|458
1585658400000|2020-03-31 12:40:00|1409.1|1404.5|1411.1|1406.4|1411.7|1407.5|1408.5|1404.5|377
1585658700000|2020-03-31 12:45:00|1410.7|1407.2|1412.2|1407.2|1412.9|1408.9|1409.5|1405.3|429
1585659000000|2020-03-31 12:50:00|1410.7|1408.7|1410.3|1405.3|1415.3|1410.3|1408.8|1404.5|587
1585659300000|2020-03-31 12:55:00|1410|1405|1410.5|1406|1412.6|1407.6|1407|1403.1|449
1585659600000|2020-03-31 13:00:00|1410.2|1406.3|1410.3|1405.3|1413.9|1408.9|1407.8|1403.9|414
1585659900000|2020-03-31 13:05:00|1410.6|1405.6|1409.3|1405.5|1411.1|1406.9|1408.6|1404.4|438
1585660200000|2020-03-31 13:10:00|1408.9|1405.7|1409.4|1406|1411.5|1407|1408.1|1403.7|389
1585660500000|2020-03-31 13:15:00|1409.2|1406.2|1407.7|1404.6|1410.7|1406.5|1407.7|1403.4|421
1585660800000|2020-03-31 13:20:00|1407.8|1404.7|1412.1|1407.1|1414.9|1410.9|1407.8|1403.7|448
1585661100000|2020-03-31 13:25:00|1411.5|1407|1407.6|1404.5|1412.3|1408.2|1406.7|1402.6|460
1585661400000|2020-03-31 13:30:00|1408.5|1403.5|1410.8|1406.3|1412.3|1408.5|1407.7|1403.5|643
1585661700000|2020-03-31 13:35:00|1410.6|1406.4|1410.5|1406.3|1414|1410.1|1408.4|1404.1|718
1585662000000|2020-03-31 13:40:00|1410.2|1406.7|1410.4|1407.3|1413.9|1410.1|1410.1|1406.2|548
1585662300000|2020-03-31 13:45:00|1410.7|1406.9|1407|1403.8|1412.5|1408.7|1406.5|1402.5|535
1585662600000|2020-03-31 13:50:00|1406.8|1403.7|1404.6|1400.1|1408.6|1404.6|1403.9|1399.4|555
1585662900000|2020-03-31 13:55:00|1404.7|1401.2|1406.2|1401.2|1407.7|1403.3|1403.7|1399|663
1585663200000|2020-03-31 14:00:00|1406.7|1401.7|1407.5|1403.3|1408.8|1404.7|1405.9|1401.1|644
1585663500000|2020-03-31 14:05:00|1407.4|1403.6|1406.7|1401.7|1410|1405.6|1405.7|1401.4|543
1585663800000|2020-03-31 14:10:00|1406|1401.9|1409.5|1404.5|1411.6|1407.3|1405.7|1400.8|680
1585664100000|2020-03-31 14:15:00|1409.7|1405.1|1410.4|1405.9|1411.7|1407.2|1406.7|1401.7|648
1585664400000|2020-03-31 14:20:00|1411.4|1406.4|1410.7|1405.7|1411.9|1407.1|1408.2|1403.2|628
1585664700000|2020-03-31 14:25:00|1410.8|1406.1|1411.1|1407.3|1413|1408.4|1410|1405|515
1585665000000|2020-03-31 14:30:00|1411.8|1406.8|1410.5|1405.5|1413.4|1409|1409.5|1404.5|641
1585665300000|2020-03-31 14:35:00|1409.8|1404.8|1409.6|1404.6|1411|1407.2|1407.6|1402.6|622
1585665600000|2020-03-31 14:40:00|1409.4|1405.4|1408.3|1404.9|1410.5|1406.2|1407.6|1402.6|556
1585665900000|2020-03-31 14:45:00|1408.5|1403.9|1407.6|1402.6|1409.8|1405.5|1406.3|1401.3|626
1585666200000|2020-03-31 14:50:00|1407.4|1402.8|1409.9|1405.2|1410.2|1406|1406|1401|699
1585666500000|2020-03-31 14:55:00|1410|1405.6|1412.2|1407.2|1413.1|1408.8|1409.1|1404.1|648
1585666800000|2020-03-31 15:00:00|1411.7|1406.7|1412.2|1407.3|1413.6|1409.1|1410.8|1405.9|575
1585667100000|2020-03-31 15:05:00|1412.1|1408.3|1415|1410|1415.3|1411.6|1411.1|1406.1|701
1585667400000|2020-03-31 15:10:00|1414.7|1410.6|1416.6|1412.7|1417.7|1413.4|1413.5|1408.7|623
1585667700000|2020-03-31 15:15:00|1417|1412.6|1418|1414.9|1424.3|1420.4|1416.9|1412|738
1585668000000|2020-03-31 15:20:00|1419.8|1414.8|1416.7|1412.3|1419.8|1415.1|1415.6|1410.8|565
1585668300000|2020-03-31 15:25:00|1416.8|1412.8|1423|1418.8|1424.2|1420.1|1416.6|1412.3|589
1585668600000|2020-03-31 15:30:00|1422.9|1419.1|1426.2|1421.2|1426.4|1422.3|1418.5|1414.5|677
1585668900000|2020-03-31 15:35:00|1426.4|1421.4|1424.6|1420.9|1426.7|1422.6|1422.5|1418.6|616
1585669200000|2020-03-31 15:40:00|1424.3|1420.4|1422.4|1417.4|1426.7|1422.4|1420.5|1415.8|601
1585669500000|2020-03-31 15:45:00|1421.3|1418.1|1419.9|1415.8|1423.1|1419|1418.6|1414.4|588
1585669800000|2020-03-31 15:50:00|1420.1|1416.1|1421.3|1416.3|1422|1418|1418.1|1414.3|552
1585670100000|2020-03-31 15:55:00|1420.8|1416.1|1426.1|1422.5|1427.8|1423.3|1420.5|1416.1|606
1585670400000|2020-03-31 16:00:00|1426|1422.4|1420.5|1415.5|1426.9|1422.4|1418.4|1414.4|562
1585670700000|2020-03-31 16:05:00|1420.6|1415.6|1420.9|1416.3|1421.8|1417.3|1418.5|1414.7|492
1585671000000|2020-03-31 16:10:00|1420.7|1416.4|1421.3|1416.6|1422.5|1417.5|1418.5|1414.2|503
1585671300000|2020-03-31 16:15:00|1421.5|1416.5|1419.4|1414.5|1421.9|1417.2|1418.4|1413.7|432
1585671600000|2020-03-31 16:20:00|1419.7|1414.7|1418.1|1413.1|1420.5|1415.9|1416.8|1412.6|495
1585671900000|2020-03-31 16:25:00|1418.2|1413.5|1415.2|1411.8|1418.8|1413.8|1413.8|1409.9|383
1585672200000|2020-03-31 16:30:00|1415.1|1411.9|1412.8|1407.8|1416.6|1411.9|1411.1|1406.4|706
1585672500000|2020-03-31 16:35:00|1411.9|1408.8|1410.4|1405.7|1413.1|1408.9|1409|1405|633
1585672800000|2020-03-31 16:40:00|1409.9|1406.3|1409.5|1404.5|1412.3|1407.9|1407.7|1403.4|540
1585673100000|2020-03-31 16:45:00|1409.3|1404.3|1405.1|1400.1|1409.3|1405.2|1402.7|1398.8|558
1585673400000|2020-03-31 16:50:00|1405.2|1400.2|1410.1|1405.1|1410.1|1405.4|1402.7|1398.9|491
1585673700000|2020-03-31 16:55:00|1409.1|1405.3|1405.4|1402.2|1409.9|1405.6|1405.4|1401.3|413
1585674000000|2020-03-31 17:00:00|1406.3|1401.3|1402.9|1399.2|1407.5|1403.2|1402.1|1398.1|647
1585674300000|2020-03-31 17:05:00|1402.8|1399.4|1400.9|1396.6|1403.8|1399.4|1398.9|1394.6|521
1585674600000|2020-03-31 17:10:00|1401.7|1398.2|1394|1390.2|1401.8|1398.2|1393.6|1389.4|730
1585674900000|2020-03-31 17:15:00|1394.2|1389.6|1397.9|1394.3|1399.2|1395.3|1390.1|1386|879
1585675200000|2020-03-31 17:20:00|1397.8|1394.2|1400.6|1395.6|1404.3|1400.1|1396.6|1391.8|829
1585675500000|2020-03-31 17:25:00|1400.9|1396.3|1398.6|1393.6|1402.7|1398.6|1392.6|1388|848
1585675800000|2020-03-31 17:30:00|1398.3|1393.3|1399.3|1395.5|1402.1|1397.7|1396.2|1391.8|814
1585676100000|2020-03-31 17:35:00|1400.1|1395.1|1397.1|1393.8|1402.3|1398.1|1397|1392.4|604
1585676400000|2020-03-31 17:40:00|1397.3|1392.6|1398|1395|1401.4|1397|1396.9|1392.6|534
1585676700000|2020-03-31 17:45:00|1398.1|1394.9|1401.2|1397.4|1401.7|1397.6|1398.1|1394.2|414
1585677000000|2020-03-31 17:50:00|1400.8|1397.7|1400.7|1396.3|1403.5|1399.4|1398.9|1394.7|454
1585677300000|2020-03-31 17:55:00|1400.5|1396.5|1402.6|1399.5|1404.1|1399.8|1400.4|1396.1|503
1585677600000|2020-03-31 18:00:00|1403.2|1399.3|1402.8|1400.8|1405.4|1401.2|1401.9|1397.8|555
1585677900000|2020-03-31 18:05:00|1403.9|1399.7|1404.4|1399.4|1405.2|1401.1|1400.9|1396.4|542
1585678200000|2020-03-31 18:10:00|1403.7|1400.4|1404.9|1399.9|1406.5|1402.3|1403|1398.7|455
1585678500000|2020-03-31 18:15:00|1405|1400|1404.4|1399.4|1405.7|1401.7|1402.9|1398.7|350
1585678800000|2020-03-31 18:20:00|1404.3|1399.3|1404.8|1400.8|1405.7|1401.4|1402.3|1398.3|314
1585679100000|2020-03-31 18:25:00|1404.5|1401.1|1405.2|1401.3|1406.9|1402.4|1404.3|1400.3|370
1585679400000|2020-03-31 18:30:00|1405.1|1401.6|1406|1402.5|1407.1|1403|1404.1|1399.6|354
1585679700000|2020-03-31 18:35:00|1406.1|1402.3|1406.8|1402|1407.4|1403.6|1404.8|1400.8|286
1585680000000|2020-03-31 18:40:00|1406|1402.9|1407.7|1402.7|1408.2|1404.1|1405.8|1401.7|299
1585680300000|2020-03-31 18:45:00|1407.6|1402.6|1404.4|1401.1|1407.7|1402.9|1404.2|1399.9|495
1585680600000|2020-03-31 18:50:00|1405|1400.6|1405.4|1402.3|1406.7|1402.7|1403.6|1399.4|553
1585680900000|2020-03-31 18:55:00|1406.4|1401.4|1406|1402.6|1407.7|1403.6|1404.5|1400|425
1585681200000|2020-03-31 19:00:00|1405.9|1402.5|1404.9|1399.9|1406.9|1402.8|1403.5|1399.5|256
1585681500000|2020-03-31 19:05:00|1404.8|1399.8|1404.4|1399.4|1406.4|1401.9|1403.1|1399.1|351
1585681800000|2020-03-31 19:10:00|1403.9|1400.1|1405.3|1400.3|1406.2|1401.9|1402.9|1398.6|360
1585682100000|2020-03-31 19:15:00|1405.4|1400.4|1403.2|1400.1|1406.1|1402.1|1403|1398.9|299
1585682400000|2020-03-31 19:20:00|1404|1400.2|1402.4|1399.3|1404.5|1400.5|1401.2|1397.1|342
1585682700000|2020-03-31 19:25:00|1402.6|1398.7|1402.4|1397.9|1404.9|1400.8|1401.8|1397.6|367
1585683000000|2020-03-31 19:30:00|1402|1398.6|1402.3|1397.7|1404.8|1400.3|1401.5|1397.2|417
1585683300000|2020-03-31 19:35:00|1402.2|1397.8|1402|1397.6|1403.4|1399.3|1401.2|1397|369
1585683600000|2020-03-31 19:40:00|1401.8|1398|1404|1400.6|1404.9|1401|1401.3|1397|336
1585683900000|2020-03-31 19:45:00|1404.1|1400.9|1402.8|1399.6|1405.2|1401.3|1402.4|1398.3|360
1585684200000|2020-03-31 19:50:00|1403|1399.8|1401|1397.1|1404.9|1400.7|1398.9|1395.3|415
1585684500000|2020-03-31 19:55:00|1400.9|1397.2|1400.2|1396.7|1402|1397.8|1399.1|1394.9|630
1585684800000|2020-03-31 20:00:00|1400.4|1396.5|1400|1396.2|1401.8|1397.6|1397.5|1393.3|411
1585685100000|2020-03-31 20:05:00|1400.2|1395.8|1398.1|1394.8|1400.5|1396|1398|1393.8|283
1585685400000|2020-03-31 20:10:00|1398.4|1394.7|1400|1395|1400.6|1395.9|1397.5|1393.4|403
1585685700000|2020-03-31 20:15:00|1399.5|1395.5|1398.7|1395.3|1400.6|1396.4|1398.6|1394.5|219
1585686000000|2020-03-31 20:20:00|1399.4|1394.4|1398.7|1395.4|1400.3|1396.2|1397.8|1394.1|217
1585686300000|2020-03-31 20:25:00|1399|1395.3|1398.8|1395.5|1400.3|1396.3|1398.1|1394.1|175
1585686600000|2020-03-31 20:30:00|1399.1|1395.1|1399.7|1394.7|1400.1|1395.7|1398.2|1393.7|190
1585686900000|2020-03-31 20:35:00|1399.8|1394.8|1399.8|1394.8|1400|1396.2|1397.8|1393.7|139
1585687200000|2020-03-31 20:40:00|1399.9|1394.9|1400.7|1396.6|1401.6|1397|1398.4|1394.4|192
1585687500000|2020-03-31 20:45:00|1400.9|1396.9|1399.4|1394.4|1402.1|1397.8|1398.3|1393.7|283
1585687800000|2020-03-31 20:50:00|1399.9|1394.9|1400.9|1395.9|1403.6|1398.6|1398.3|1394.1|209
1585688100000|2020-03-31 20:55:00|1401|1396|1400.4|1395.4|1403.1|1398.1|1398.5|1394.3|185
1585692000000|2020-03-31 22:00:00|1397.9|1392.9|1394.9|1390.2|1399|1394|1392.3|1387.3|335
1585692300000|2020-03-31 22:05:00|1393.2|1388.2|1393.2|1388.2|1396.7|1391.7|1393.2|1388.2|150
1585692600000|2020-03-31 22:10:00|1393.7|1388.7|1393.5|1388.5|1395.4|1390.4|1391.1|1386.6|229
1585692900000|2020-03-31 22:15:00|1393.7|1388.7|1395.1|1390.1|1395.9|1391.7|1392.7|1387.7|199
1585693200000|2020-03-31 22:20:00|1395.3|1390.3|1396.4|1391.4|1397|1392|1394.4|1389.4|119
1585693500000|2020-03-31 22:25:00|1396.3|1391.3|1397.7|1392.7|1397.9|1393.3|1395.2|1390.4|180
1585693800000|2020-03-31 22:30:00|1397.8|1392.8|1398.2|1393.2|1399.8|1394.8|1395|1390.2|219
1585694100000|2020-03-31 22:35:00|1397.5|1392.5|1397.5|1392.5|1399.8|1394.8|1395.3|1390.3|217
1585694400000|2020-03-31 22:40:00|1397.4|1392.4|1397.4|1392.4|1399.7|1394.7|1394.6|1389.6|248
1585694700000|2020-03-31 22:45:00|1397|1392|1398.2|1393.3|1401.2|1396.2|1396.8|1391.8|266
1585695000000|2020-03-31 22:50:00|1398.4|1393.4|1398.3|1393.3|1399.3|1394.3|1396.1|1391.7|195
1585695300000|2020-03-31 22:55:00|1398.4|1393.4|1395.3|1390.3|1399.2|1394.2|1394.8|1389.9|180
1585695600000|2020-03-31 23:00:00|1394.8|1389.8|1396.7|1391.7|1398.2|1393.2|1394.5|1389.5|157
1585695900000|2020-03-31 23:05:00|1397|1392|1398|1393|1399.2|1394.2|1395.3|1390.7|187
1585696200000|2020-03-31 23:10:00|1397.8|1392.8|1398.1|1393.1|1399|1394|1396.8|1392.1|135
1585696500000|2020-03-31 23:15:00|1398.2|1393.2|1397.9|1394.7|1401.9|1396.9|1397.5|1392.5|252
1585696800000|2020-03-31 23:20:00|1398.9|1393.9|1396.6|1391.6|1399.7|1394.7|1396.1|1391.4|212
1585697100000|2020-03-31 23:25:00|1396.5|1391.5|1396.9|1392|1397.3|1393|1395.9|1391.1|155
1585697400000|2020-03-31 23:30:00|1396.8|1392.1|1396.2|1391.2|1397.7|1393.1|1395.5|1390.8|161
1585697700000|2020-03-31 23:35:00|1396.3|1391.3|1396|1391|1397.6|1392.6|1395.1|1390.1|169
1585698000000|2020-03-31 23:40:00|1396.1|1391.1|1394.7|1391.5|1397.4|1392.8|1394.6|1390|114
1585698300000|2020-03-31 23:45:00|1394.8|1391.4|1395.4|1392|1397.1|1392.6|1394.4|1389.8|159
1585698600000|2020-03-31 23:50:00|1395.2|1391.8|1398.1|1393.1|1399.4|1394.4|1394.8|1390.5|181
1585698900000|2020-03-31 23:55:00|1398.3|1393.3|1398.1|1394.2|1400.2|1395.2|1395.5|1391.9|199
1585699200000|2020-04-01 00:00:00|1398.2|1394|1397.5|1392.5|1400.7|1395.7|1396.8|1392.1|189
1585699500000|2020-04-01 00:05:00|1398.1|1393.1|1396.6|1391.8|1398.9|1393.9|1395.3|1390.9|147
1585699800000|2020-04-01 00:10:00|1396.4|1392.3|1395.8|1391.9|1396.9|1392.5|1394.6|1390.2|140
1585700100000|2020-04-01 00:15:00|1396.5|1391.5|1397.7|1392.7|1398.8|1393.8|1395|1391|185
1585700400000|2020-04-01 00:20:00|1397.6|1392.6|1398.2|1393.2|1401|1396|1397|1392|210
1585700700000|2020-04-01 00:25:00|1398.6|1393.6|1397.9|1392.9|1399.4|1394.4|1396.5|1391.5|221
1585701000000|2020-04-01 00:30:00|1398|1393|1399.7|1394.7|1400.6|1395.6|1397.8|1392.8|240
1585701300000|2020-04-01 00:35:00|1399.3|1394.3|1400.6|1395.6|1401.8|1396.8|1398.4|1393.4|178
1585701600000|2020-04-01 00:40:00|1400.1|1395.7|1402.4|1397.4|1405.2|1400.2|1400.1|1395.1|352
1585701900000|2020-04-01 00:45:00|1402.1|1397.1|1403|1398.6|1403.4|1399.7|1400.9|1395.9|238
1585702200000|2020-04-01 00:50:00|1403.3|1398.8|1402.5|1397.5|1405.7|1400.7|1401.8|1396.9|328
1585702500000|2020-04-01 00:55:00|1403.3|1398.3|1402.5|1397.5|1404.6|1399.6|1400.6|1396.1|371
1585702800000|2020-04-01 01:00:00|1402.7|1397.7|1402.4|1397.4|1406.6|1402|1400.1|1395.1|879
1585703100000|2020-04-01 01:05:00|1402.5|1397.5|1399.4|1394.4|1403.3|1398.9|1396.9|1391.9|712
1585703400000|2020-04-01 01:10:00|1399.3|1394.3|1401.3|1396.3|1402.4|1398.1|1394.9|1389.9|590
1585703700000|2020-04-01 01:15:00|1402.1|1397.1|1402.2|1397.2|1404.3|1399.6|1399.2|1394.5|568
1585704000000|2020-04-01 01:20:00|1403.5|1398.5|1406.1|1401.1|1411.4|1406.4|1399.8|1394.8|673
1585704300000|2020-04-01 01:25:00|1405.6|1401.7|1410.3|1405.3|1412.5|1407.7|1404.4|1400|733
1585704600000|2020-04-01 01:30:00|1409.5|1404.5|1408.4|1405.1|1411.8|1406.8|1405.1|1400.6|624
1585704900000|2020-04-01 01:35:00|1409|1404|1410.6|1405.6|1413|1408|1406.2|1401.3|386
1585705200000|2020-04-01 01:40:00|1410.3|1406.2|1409.7|1406.6|1412.3|1407.3|1407.6|1403.9|372
1585705500000|2020-04-01 01:45:00|1410.5|1405.5|1409.3|1405.8|1411.7|1407|1408.2|1403.2|297
1585705800000|2020-04-01 01:50:00|1409.2|1405.7|1410.8|1405.8|1411.7|1407.2|1408.8|1404.8|313
1585706100000|2020-04-01 01:55:00|1410.9|1406|1409.3|1404.4|1410.9|1406.3|1407.9|1403.9|308
1585706400000|2020-04-01 02:00:00|1409.2|1404.2|1407.4|1402.4|1410.1|1405.7|1405.6|1401|440
1585706700000|2020-04-01 02:05:00|1407.5|1402.5|1406.2|1403|1408|1403.2|1405.5|1400.9|283
1585707000000|2020-04-01 02:10:00|1406.9|1402.3|1408.5|1403.5|1409.2|1404.8|1406.3|1402.2|228
1585707300000|2020-04-01 02:15:00|1408.6|1403.8|1408.4|1404.8|1410.1|1405.9|1408|1403.4|200
1585707600000|2020-04-01 02:20:00|1408.3|1404.7|1410.4|1405.6|1411.4|1406.7|1408.1|1404.1|234
1585707900000|2020-04-01 02:25:00|1410.5|1405.7|1409|1405.4|1411.5|1407.1|1408.7|1404.8|181
1585708200000|2020-04-01 02:30:00|1409.9|1404.9|1409.8|1404.8|1410.7|1405.8|1408.2|1404.1|278
1585708500000|2020-04-01 02:35:00|1409.7|1404.7|1411.5|1406.5|1412.1|1407.2|1408.6|1404.5|319
1585708800000|2020-04-01 02:40:00|1411.3|1406.6|1414.3|1409.6|1415.8|1411.4|1409.9|1405.6|377
1585709100000|2020-04-01 02:45:00|1413.9|1410|1413.6|1408.6|1416.8|1412.2|1412.5|1407.9|429
1585709400000|2020-04-01 02:50:00|1413.9|1408.9|1411.8|1406.8|1413.9|1409.2|1409.8|1405.4|297
1585709700000|2020-04-01 02:55:00|1411.1|1406.1|1410.6|1406.2|1412.3|1407.7|1410.1|1405.3|222
1585710000000|2020-04-01 03:00:00|1410.7|1406.6|1411.5|1406.5|1413.1|1408.1|1408.8|1403.8|305
1585710300000|2020-04-01 03:05:00|1411.7|1406.7|1409.5|1404.6|1412.2|1407.2|1408.8|1404.3|204
1585710600000|2020-04-01 03:10:00|1409.2|1404.5|1409.4|1404.4|1410.6|1405.7|1408|1403.2|223
1585710900000|2020-04-01 03:15:00|1409.2|1403.9|1406.8|1402.3|1409.2|1405|1406.2|1401.9|218
1585711200000|2020-04-01 03:20:00|1406.7|1402.7|1408.2|1403.2|1409.7|1404.7|1406.4|1401.9|160
1585711500000|2020-04-01 03:25:00|1408.1|1403.1|1408|1403|1409.4|1404.9|1407.3|1402.4|159
1585711800000|2020-04-01 03:30:00|1407.4|1402.4|1408.2|1403.2|1410.4|1405.4|1406.7|1402.4|197
1585712100000|2020-04-01 03:35:00|1408.1|1403.1|1407.2|1402.2|1409.8|1404.8|1406.2|1401.9|164
1585712400000|2020-04-01 03:40:00|1407.3|1402.3|1407.9|1402.9|1410.2|1405.2|1406.1|1401.9|193
1585712700000|2020-04-01 03:45:00|1407.6|1403.7|1406.9|1403.3|1408.2|1403.7|1406.2|1401.2|152
1585713000000|2020-04-01 03:50:00|1407.3|1403.2|1409|1404|1409|1405.4|1406.5|1402.2|196
1585713300000|2020-04-01 03:55:00|1408.8|1405.4|1408.3|1403.8|1409.8|1405.9|1407.4|1403.2|158
1585713600000|2020-04-01 04:00:00|1408.4|1403.9|1409.5|1405.2|1409.7|1406.2|1407.7|1403.7|161
1585713900000|2020-04-01 04:05:00|1409.4|1405.3|1409.7|1405.4|1410.1|1406.2|1408.1|1403.6|115
1585714200000|2020-04-01 04:10:00|1409.8|1405|1410.3|1405.8|1411.1|1406.8|1409|1404.7|140
1585714500000|2020-04-01 04:15:00|1410.2|1405.7|1410|1405.7|1411.3|1407.2|1409.5|1405.4|119
1585714800000|2020-04-01 04:20:00|1409.9|1405.8|1410.2|1405.7|1410.8|1407|1408.9|1404.9|138
1585715100000|2020-04-01 04:25:00|1410.1|1406|1410.2|1406.9|1410.9|1407|1409.4|1405.2|135
1585715400000|2020-04-01 04:30:00|1410.1|1406.2|1410|1405.6|1411.3|1407.3|1409.2|1405|185
1585715700000|2020-04-01 04:35:00|1410.2|1405.2|1409.9|1406|1411.3|1407.2|1409.3|1405|184
1585716000000|2020-04-01 04:40:00|1410.2|1405.2|1411.1|1407.6|1412|1408.2|1409.3|1405.2|182
1585716300000|2020-04-01 04:45:00|1411.2|1407.7|1410.1|1405.8|1412.7|1408.7|1409.7|1405|197
1585716600000|2020-04-01 04:50:00|1410.4|1405.4|1411.2|1406.2|1411.9|1407.5|1409.7|1405.3|138
1585716900000|2020-04-01 04:55:00|1410.9|1406.3|1408.7|1405.2|1411.2|1407.3|1408.4|1404.4|180
1585717200000|2020-04-01 05:00:00|1408.9|1405|1410.7|1405.8|1410.7|1406.5|1407.5|1403.2|223
1585717500000|2020-04-01 05:05:00|1410.8|1405.7|1409.4|1404.4|1411.1|1406.8|1408.7|1404.3|205
1585717800000|2020-04-01 05:10:00|1409.5|1404.5|1408.4|1405.2|1409.8|1405.6|1407.6|1403.2|211
1585718100000|2020-04-01 05:15:00|1409|1404|1406.6|1401.8|1410.4|1405.6|1404.6|1400.7|341
1585718400000|2020-04-01 05:20:00|1406.4|1401.9|1405.7|1400.9|1407.4|1402.8|1404.7|1400.6|152
1585718700000|2020-04-01 05:25:00|1406|1401|1404.4|1400|1406.3|1401.7|1403.7|1399.1|230
1585719000000|2020-04-01 05:30:00|1404.5|1400.3|1402.8|1398|1405.5|1400.7|1401.3|1396.9|508
1585719300000|2020-04-01 05:35:00|1403.2|1398.6|1403.4|1398.4|1403.9|1398.9|1400.6|1396.8|350
1585719600000|2020-04-01 05:40:00|1403.2|1398.2|1402|1398.1|1405.1|1401.1|1401.3|1397.1|261
1585719900000|2020-04-01 05:45:00|1402.1|1398.5|1400.1|1395.1|1403.7|1398.7|1398.7|1394.8|274
1585720200000|2020-04-01 05:50:00|1400|1395|1401.2|1396.7|1402.4|1398.1|1396.5|1392.4|464
1585720500000|2020-04-01 05:55:00|1401.1|1396.8|1401.9|1396.9|1402.7|1398.9|1399.3|1394.8|277
1585720800000|2020-04-01 06:00:00|1401.6|1396.6|1401.7|1396.7|1402.3|1398|1399.1|1394.6|373
1585721100000|2020-04-01 06:05:00|1402.1|1397.1|1402.6|1398.3|1403.7|1399.1|1399.5|1395.1|407
1585721400000|2020-04-01 06:10:00|1402.5|1398.9|1402.3|1397.8|1403.7|1399.4|1401.5|1396.9|218
1585721700000|2020-04-01 06:15:00|1402.4|1397.9|1402.7|1397.7|1403.2|1399|1401.4|1397.2|204
1585722000000|2020-04-01 06:20:00|1402.8|1397.8|1400.4|1396.3|1402.8|1397.8|1398.3|1394.1|365
1585722300000|2020-04-01 06:25:00|1400.1|1397|1400.7|1396.8|1403.1|1398.7|1400.1|1395.5|327
1585722600000|2020-04-01 06:30:00|1401.3|1396.3|1400.8|1397.4|1403|1399|1399.6|1395.4|306
1585722900000|2020-04-01 06:35:00|1401.2|1397.6|1401.2|1397.6|1403|1398.6|1399.9|1396.1|295
1585723200000|2020-04-01 06:40:00|1401.1|1397.4|1396.7|1392.9|1402.7|1398.3|1394.3|1389.3|704
1585723500000|2020-04-01 06:45:00|1397|1393|1395.8|1391.5|1399.6|1395.2|1394.8|1389.8|615
1585723800000|2020-04-01 06:50:00|1396|1391.4|1397|1392|1398.8|1394.6|1394.5|1390.7|395
1585724100000|2020-04-01 06:55:00|1396.6|1392.1|1398.7|1393.8|1399.3|1394.9|1396.2|1391.5|357
1585724400000|2020-04-01 07:00:00|1399.3|1394.7|1401|1396|1402.7|1398.5|1398.5|1394.3|415
1585724700000|2020-04-01 07:05:00|1401.8|1396.8|1401.8|1398.1|1402.7|1398.6|1398.5|1394.6|417
1585725000000|2020-04-01 07:10:00|1401.7|1398.2|1406.2|1402.1|1407.1|1402.7|1401.1|1396.4|708
1585725300000|2020-04-01 07:15:00|1406.3|1402|1405.9|1400.9|1407.3|1403.1|1404.5|1400.2|457
1585725600000|2020-04-01 07:20:00|1405.8|1400.8|1404.3|1399.6|1406.2|1402|1403.7|1399.5|286
1585725900000|2020-04-01 07:25:00|1404.5|1399.5|1403.7|1399.7|1406|1401.9|1401.6|1397.4|388
1585726200000|2020-04-01 07:30:00|1403.6|1399.8|1402.3|1398.6|1404.3|1400|1401.7|1397.5|268
1585726500000|2020-04-01 07:35:00|1402.4|1398.8|1402.3|1397.3|1403.8|1399.9|1398.4|1393.4|408
1585726800000|2020-04-01 07:40:00|1401.2|1396.7|1405.2|1401.6|1406.8|1402.6|1400.6|1396|459
1585727100000|2020-04-01 07:45:00|1405.1|1401.7|1400.9|1397.8|1406.3|1401.8|1400.1|1396.1|505
1585727400000|2020-04-01 07:50:00|1402.1|1397.1|1400.4|1396.9|1403.1|1399.1|1400|1395.9|297
1585727700000|2020-04-01 07:55:00|1401|1396.6|1396.8|1392.4|1401.7|1397.4|1396.3|1391.8|324
1585728000000|2020-04-01 08:00:00|1396.9|1392.6|1396.2|1392.7|1397.8|1393.7|1395.7|1391.1|324
1585728300000|2020-04-01 08:05:00|1396.1|1392.2|1395.7|1390.9|1397.2|1392.9|1395.1|1390.8|245
1585728600000|2020-04-01 08:10:00|1395.9|1391.2|1395.1|1391.1|1397.6|1393.8|1394.1|1389.4|241
1585728900000|2020-04-01 08:15:00|1394.9|1391|1388.5|1385.2|1395.4|1391|1387.2|1382.5|406
1585729200000|2020-04-01 08:20:00|1388.7|1384.8|1390.6|1385.6|1392.7|1387.7|1387|1382.1|495
1585729500000|2020-04-01 08:25:00|1390.4|1385.4|1391.5|1387.6|1392.8|1388.4|1390.1|1385.4|330
1585729800000|2020-04-01 08:30:00|1391.2|1387.7|1392.9|1388.7|1393.3|1389.2|1390.1|1386.1|357
1585730100000|2020-04-01 08:35:00|1392.8|1388.8|1392.9|1387.9|1394.7|1390.5|1392.1|1387.7|264
1585730400000|2020-04-01 08:40:00|1392.4|1389.2|1395.2|1391.5|1395.9|1392.1|1392.4|1388.2|271
1585730700000|2020-04-01 08:45:00|1395.5|1391.1|1398.4|1394|1398.7|1394.5|1393.6|1389.1|293
1585731000000|2020-04-01 08:50:00|1398.7|1393.7|1398.9|1393.9|1400.4|1395.8|1397.5|1393.7|280
1585731300000|2020-04-01 08:55:00|1399|1394|1403.6|1398.6|1405.5|1400.8|1397.5|1394|431
1585731600000|2020-04-01 09:00:00|1403|1398|1406.2|1402.7|1409.9|1405|1402.5|1397.8|397
1585731900000|2020-04-01 09:05:00|1405.9|1402.6|1408.8|1403.8|1413.7|1409.2|1405.8|1401.8|353
1585732200000|2020-04-01 09:10:00|1409.1|1404.1|1408.6|1403.6|1411.7|1407.2|1408.6|1403.6|225
1585732500000|2020-04-01 09:15:00|1409.2|1404.2|1407.1|1402.6|1409.9|1405.7|1406.6|1402.2|301
1585732800000|2020-04-01 09:20:00|1407.2|1402.7|1409.3|1404.5|1409.9|1405.6|1405.5|1400.5|297
1585733100000|2020-04-01 09:25:00|1409.1|1404.4|1408.6|1403.8|1409.7|1405.1|1407|1402.3|290
1585733400000|2020-04-01 09:30:00|1408.5|1403.9|1408.1|1404.6|1410.4|1405.8|1407|1402.2|285
1585733700000|2020-04-01 09:35:00|1408.2|1404.8|1407.9|1403.1|1409.7|1405.5|1407.9|1403.1|189
1585734000000|2020-04-01 09:40:00|1408.5|1403.2|1408.9|1403.9|1409.8|1405.8|1407|1402.6|223
1585734300000|2020-04-01 09:45:00|1408.6|1403.6|1408.9|1403.9|1410.3|1405.7|1407.6|1403.3|195
1585734600000|2020-04-01 09:50:00|1408.5|1404.3|1410|1405|1410.7|1406.4|1408.4|1403.4|240
1585734900000|2020-04-01 09:55:00|1409.1|1405.8|1408.3|1403.8|1411.3|1407|1408.3|1403.8|210
1585735200000|2020-04-01 10:00:00|1408.5|1404.6|1409.2|1404.2|1410.2|1406|1407.7|1403.1|232
1585735500000|2020-04-01 10:05:00|1409.1|1404.1|1408.1|1403.2|1409.6|1405.2|1407.4|1402.9|163
1585735800000|2020-04-01 10:10:00|1408|1403|1406.1|1401.3|1408.9|1404.4|1405.3|1400.8|173
1585736100000|2020-04-01 10:15:00|1405.7|1401.4|1408.6|1404.6|1409.7|1405.5|1405.2|1400.7|225
1585736400000|2020-04-01 10:20:00|1408.9|1403.9|1406.6|1403.1|1408.9|1404.6|1406.6|1402.4|182
1585736700000|2020-04-01 10:25:00|1407.3|1402.3|1407.7|1402.7|1407.8|1403.4|1405.2|1401.1|169
1585737000000|2020-04-01 10:30:00|1406.8|1402.8|1407.8|1402.8|1409|1404.3|1406.7|1401.9|269
1585737300000|2020-04-01 10:35:00|1407.9|1402.9|1406.9|1402.1|1408.7|1404.4|1406.7|1402|154
1585737600000|2020-04-01 10:40:00|1407.3|1402.6|1406.5|1401.5|1408.3|1404.4|1406.1|1401.5|195
1585737900000|2020-04-01 10:45:00|1405.8|1401.7|1404.8|1401.3|1407|1402.3|1403.9|1399.5|229
1585738200000|2020-04-01 10:50:00|1405.9|1400.9|1406.7|1401.7|1407|1402.9|1405|1400.4|142
1585738500000|2020-04-01 10:55:00|1406.4|1401.5|1404|1399|1406.6|1402.2|1403|1398.5|260
1585738800000|2020-04-01 11:00:00|1403.3|1399.1|1399.1|1394.1|1405.6|1401.3|1398.3|1394.1|499
1585739100000|2020-04-01 11:05:00|1398.7|1393.7|1395.5|1390.9|1400.6|1396.2|1394.9|1390.6|383
1585739400000|2020-04-01 11:10:00|1395.4|1391.1|1394.8|1390.8|1396.8|1392.8|1394.6|1389.9|298
1585739700000|2020-04-01 11:15:00|1394.1|1390.9|1393.8|1390.4|1396.2|1392.2|1393.4|1389.1|317
1585740000000|2020-04-01 11:20:00|1394.4|1389.4|1393.3|1389.3|1394.4|1390.1|1391.3|1386.7|286
1585740300000|2020-04-01 11:25:00|1393|1389.7|1393.8|1390.2|1395.2|1390.9|1392.4|1388.1|206
1585740600000|2020-04-01 11:30:00|1394.7|1389.7|1397.7|1393.4|1398.5|1393.9|1394.4|1389.7|286
1585740900000|2020-04-01 11:35:00|1397.2|1393.9|1398.8|1394.3|1400.1|1395.6|1396.9|1392.8|308
1585741200000|2020-04-01 11:40:00|1398.7|1394.2|1396.6|1392.6|1399.3|1395.1|1396.3|1392.2|214
1585741500000|2020-04-01 11:45:00|1397.3|1392.3|1395.1|1390.7|1397.7|1393.5|1394.2|1390.4|332
1585741800000|2020-04-01 11:50:00|1395.3|1390.8|1397.6|1392.6|1399.4|1395.1|1393.7|1390.1|340
1585742100000|2020-04-01 11:55:00|1397.7|1392.7|1396.8|1393.1|1397.9|1394.1|1395.8|1392|253
1585742400000|2020-04-01 12:00:00|1397.8|1392.8|1395.7|1391.1|1397.8|1393.7|1393.7|1389.6|522
1585742700000|2020-04-01 12:05:00|1395.6|1391.2|1396.8|1392.4|1397.5|1393.3|1393.6|1389.4|343
1585743000000|2020-04-01 12:10:00|1396.7|1392.7|1403|1398|1403.5|1399.6|1396.3|1392.3|463
1585743300000|2020-04-01 12:15:00|1403.7|1398.7|1400.4|1396.1|1404.5|1399.9|1395.2|1390.8|741
1585743600000|2020-04-01 12:20:00|1400.3|1395.3|1400.8|1396.9|1403.4|1399.3|1398.8|1394|489
1585743900000|2020-04-01 12:25:00|1401.1|1396.5|1402|1397|1402.9|1398.6|1399.8|1395.3|434
1585744200000|2020-04-01 12:30:00|1401.5|1397.7|1401.3|1396.8|1403.9|1399.6|1400.3|1395.3|369
1585744500000|2020-04-01 12:35:00|1400.6|1397.6|1400|1396.7|1403.6|1399.2|1399.7|1394.8|386
1585744800000|2020-04-01 12:40:00|1400.2|1396.5|1398.6|1394.1|1401.7|1397.4|1397.9|1393.3|370
1585745100000|2020-04-01 12:45:00|1399.5|1394.5|1401.2|1396.3|1403.8|1399.6|1398.4|1393.5|437
1585745400000|2020-04-01 12:50:00|1400.9|1396.2|1403|1398|1403.5|1399.3|1399.8|1394.8|351
1585745700000|2020-04-01 12:55:00|1402.5|1398.5|1401.2|1396.2|1404.1|1399.8|1400.2|1395.2|377
1585746000000|2020-04-01 13:00:00|1400.8|1396.7|1402.2|1397.2|1403.3|1398.7|1399.1|1394.1|374
1585746300000|2020-04-01 13:05:00|1402.5|1398.7|1402.2|1398.2|1403.9|1398.9|1400.8|1396.8|206
1585746600000|2020-04-01 13:10:00|1402.6|1398.9|1400.7|1395.7|1403.8|1399.1|1399.4|1394.4|386
1585746900000|2020-04-01 13:15:00|1402.4|1397.4|1400.5|1396.4|1403.8|1399.1|1398.6|1393.6|495
1585747200000|2020-04-01 13:20:00|1400.4|1396.1|1397.4|1394.2|1401|1396.7|1395.3|1390.3|823
1585747500000|2020-04-01 13:25:00|1397.6|1392.9|1398.9|1393.9|1400.7|1396.5|1397.3|1392.9|659
1585747800000|2020-04-01 13:30:00|1398.3|1394.9|1393.1|1389|1400.8|1396.3|1391.8|1386.8|753
1585748100000|2020-04-01 13:35:00|1392.6|1387.6|1393.8|1389.3|1395.6|1391.3|1389.3|1384.3|837
1585748400000|2020-04-01 13:40:00|1392.4|1387.4|1392.3|1387.3|1396.1|1392.1|1390.6|1385.6|855
1585748700000|2020-04-01 13:45:00|1392.2|1387.6|1392.4|1387.4|1393.5|1389.3|1389.2|1384.2|862
1585749000000|2020-04-01 13:50:00|1392.2|1387.2|1396.8|1392.5|1399.2|1395.4|1392.1|1387.1|734
1585749300000|2020-04-01 13:55:00|1395.8|1392.6|1396.9|1391.9|1399.2|1394.9|1394.3|1389.3|673
1585749600000|2020-04-01 14:00:00|1397.4|1392.4|1393.8|1389.6|1398.2|1393.3|1392.1|1387.1|671
1585749900000|2020-04-01 14:05:00|1393.7|1388.7|1399.5|1394.8|1399.9|1395.4|1392.9|1387.9|702
1585750200000|2020-04-01 14:10:00|1399.7|1394.7|1399.9|1394.9|1400.8|1396.4|1396.3|1391.3|667
1585750500000|2020-04-01 14:15:00|1399.2|1394.2|1401|1396|1401.5|1397.1|1397.9|1392.9|659
1585750800000|2020-04-01 14:20:00|1400.8|1395.8|1401.8|1397.1|1404.2|1399.9|1398.9|1393.9|975
1585751100000|2020-04-01 14:25:00|1401.2|1397|1403.5|1398.5|1405.7|1401.5|1401|1396.6|902
1585751400000|2020-04-01 14:30:00|1403.4|1398.9|1405.8|1400.8|1406.4|1402.6|1401.2|1396.7|746
1585751700000|2020-04-01 14:35:00|1406.1|1401.4|1406.8|1401.8|1409|1405|1404.6|1399.6|806
1585752000000|2020-04-01 14:40:00|1406|1401|1405.6|1400.7|1408|1403.9|1405.3|1400.4|715
1585752300000|2020-04-01 14:45:00|1405.9|1401.4|1405.9|1402.5|1408.2|1403.8|1403.8|1398.8|678
1585752600000|2020-04-01 14:50:00|1405.8|1402.6|1406.4|1402.5|1407.8|1403.8|1404.7|1400.1|763
1585752900000|2020-04-01 14:55:00|1406.5|1403.4|1404.8|1400.8|1407.7|1403.6|1404.5|1400.5|466
1585753200000|2020-04-01 15:00:00|1404.7|1400.7|1405.7|1402.3|1406.8|1402.6|1404.3|1399.7|425
1585753500000|2020-04-01 15:05:00|1405.6|1402.5|1406.8|1401.8|1407.1|1402.8|1404.8|1400.7|327
1585753800000|2020-04-01 15:10:00|1406.9|1401.9|1405|1401.5|1408.5|1404.6|1404.2|1399.7|523
1585754100000|2020-04-01 15:15:00|1405.1|1401.6|1408.5|1404.6|1409.1|1405.1|1404.4|1400|415
1585754400000|2020-04-01 15:20:00|1408.3|1404.8|1405.4|1402.2|1410.1|1406|1404.8|1400.6|554
1585754700000|2020-04-01 15:25:00|1406.3|1401.3|1402.3|1398.8|1406.7|1402.3|1401.4|1397.2|551
1585755000000|2020-04-01 15:30:00|1403.2|1399.1|1403.2|1399.8|1405.9|1401.6|1400.9|1396.3|556
1585755300000|2020-04-01 15:35:00|1404.1|1399.4|1403.6|1400.2|1405.8|1401.8|1402.8|1398.9|490
1585755600000|2020-04-01 15:40:00|1403.5|1400.1|1402.7|1399.1|1405.2|1401.1|1401.8|1397.5|538
1585755900000|2020-04-01 15:45:00|1402.8|1399.6|1404.3|1399.3|1405|1401.3|1402.3|1398.4|554
1585756200000|2020-04-01 15:50:00|1404.1|1399.1|1402.8|1398.7|1404.5|1400.4|1401.7|1397.5|340
1585756500000|2020-04-01 15:55:00|1402.4|1399.1|1403.7|1399.9|1405.1|1401|1402|1397.6|456
1585756800000|2020-04-01 16:00:00|1403.8|1399.7|1403.2|1399.2|1404.4|1400.2|1402|1397.5|363
1585757100000|2020-04-01 16:05:00|1402.9|1399.4|1402.7|1397.7|1404.3|1400|1401.5|1397.3|321
1585757400000|2020-04-01 16:10:00|1402.4|1397.4|1404.6|1401|1405.2|1401.1|1401.8|1397.3|271
1585757700000|2020-04-01 16:15:00|1404.3|1401.1|1403.8|1398.8|1405.3|1401.1|1402.8|1398.7|306
1585758000000|2020-04-01 16:20:00|1403.7|1398.7|1404.6|1399.6|1404.8|1400.8|1403|1398.1|270
1585758300000|2020-04-01 16:25:00|1403.6|1400.5|1405.6|1400.6|1406|1401.8|1403.1|1398.6|312
1585758600000|2020-04-01 16:30:00|1405.7|1400.7|1404.1|1399.1|1405.8|1401.8|1402.9|1398.5|206
1585758900000|2020-04-01 16:35:00|1404.2|1399.2|1401.9|1396.9|1404.2|1399.5|1400.9|1396.9|167
1585759200000|2020-04-01 16:40:00|1401.1|1397.7|1399.8|1394.8|1402.1|1398|1398.5|1394.4|277
1585759500000|2020-04-01 16:45:00|1399.7|1394.7|1396.5|1393.2|1400.7|1396.6|1396.3|1392.3|306
1585759800000|2020-04-01 16:50:00|1396.4|1393.4|1397.4|1393.6|1398.5|1394.2|1394|1389.8|602
1585760100000|2020-04-01 16:55:00|1397.1|1393.8|1398.8|1393.8|1399.4|1395.5|1396.5|1392.2|509
1585760400000|2020-04-01 17:00:00|1398.4|1394.2|1399|1394|1399.2|1395.1|1395.5|1391.3|400
1585760700000|2020-04-01 17:05:00|1399.1|1394.1|1398.9|1393.9|1399.2|1395.2|1396.1|1392|425
1585761000000|2020-04-01 17:10:00|1398.4|1394.7|1398.5|1393.5|1399.4|1395.3|1396.8|1392.7|290
1585761300000|2020-04-01 17:15:00|1398.7|1393.7|1398.2|1393.7|1399.4|1395.4|1396.7|1392.5|331
1585761600000|2020-04-01 17:20:00|1397.7|1394.2|1389.1|1385.9|1398.8|1394.7|1386.5|1381.6|559
1585761900000|2020-04-01 17:25:00|1390.3|1385.3|1388.1|1383.1|1390.9|1387|1384.3|1379.5|835
1585762200000|2020-04-01 17:30:00|1388.3|1383.3|1386.5|1382.8|1388.4|1384.3|1385|1380.4|661
1585762500000|2020-04-01 17:35:00|1386.6|1383.1|1390.2|1386.6|1391.1|1387.2|1386|1382.1|501
1585762800000|2020-04-01 17:40:00|1391.2|1386.2|1392.3|1387.3|1392.6|1388.8|1388.6|1385|517
1585763100000|2020-04-01 17:45:00|1392|1388.6|1390.2|1387|1392|1388.6|1388|1384|533
1585763400000|2020-04-01 17:50:00|1390.1|1386.8|1391.5|1387.3|1394|1389.9|1390|1385.7|510
1585763700000|2020-04-01 17:55:00|1391.3|1387.7|1393|1388|1394.4|1390.4|1390.1|1385.4|425
1585764000000|2020-04-01 18:00:00|1393.1|1388.1|1392.9|1389.2|1394.1|1390|1390.6|1386.2|389
1585764300000|2020-04-01 18:05:00|1392.8|1389|1392.3|1387.3|1394.6|1390.9|1391.3|1386.9|355
1585764600000|2020-04-01 18:10:00|1391.4|1388.3|1392.7|1387.7|1393.4|1389.5|1391.4|1387.2|337
1585764900000|2020-04-01 18:15:00|1391.8|1388.5|1390.1|1386.8|1392.9|1389|1389.2|1385|447
1585765200000|2020-04-01 18:20:00|1390.7|1385.7|1392|1388.4|1393.2|1389.1|1389.8|1385.7|317
1585765500000|2020-04-01 18:25:00|1391.9|1388.7|1392.2|1387.2|1392.9|1389|1390.5|1386.4|320
1585765800000|2020-04-01 18:30:00|1391.4|1388.1|1390.9|1385.9|1392.1|1388.1|1389.3|1385.1|312
1585766100000|2020-04-01 18:35:00|1390.8|1387.2|1392.8|1389.6|1394.1|1390.1|1389.4|1385.2|380
1585766400000|2020-04-01 18:40:00|1392.9|1389.5|1393.4|1388.4|1394.7|1391.1|1392.2|1387.7|387
1585766700000|2020-04-01 18:45:00|1393.3|1388.3|1394.1|1389.1|1395.4|1391.4|1391.6|1387.4|435
1585767000000|2020-04-01 18:50:00|1393.4|1390|1393.4|1389.5|1394.8|1390.7|1392.6|1388.3|308
1585767300000|2020-04-01 18:55:00|1393.2|1389.7|1395.3|1391.4|1396.2|1392|1393.1|1389|353
1585767600000|2020-04-01 19:00:00|1395.9|1390.9|1395.9|1392|1398.9|1394.4|1394.8|1390.8|477
1585767900000|2020-04-01 19:05:00|1396.4|1391.4|1393.6|1390.3|1397.3|1393.1|1393.1|1388.9|396
1585768200000|2020-04-01 19:10:00|1393.7|1389.8|1396.9|1391.9|1398.1|1394.2|1393.4|1389.7|409
1585768500000|2020-04-01 19:15:00|1396.1|1391.6|1395.7|1392.1|1397.9|1394.3|1394.4|1390.1|389
1585768800000|2020-04-01 19:20:00|1395.6|1392.2|1396.6|1392.6|1397.9|1394.2|1395.3|1391.2|330
1585769100000|2020-04-01 19:25:00|1396.4|1392.7|1394.4|1391|1397.9|1394.2|1394.1|1390.3|385
1585769400000|2020-04-01 19:30:00|1395.1|1390.1|1395.7|1390.7|1396.8|1392.8|1394.2|1390.1|329
1585769700000|2020-04-01 19:35:00|1394.9|1391.9|1393.3|1388.3|1396.7|1392.3|1392.1|1387.9|379
1585770000000|2020-04-01 19:40:00|1393.4|1388.4|1393.4|1390|1395.2|1391.2|1392.3|1388.3|328
1585770300000|2020-04-01 19:45:00|1393.3|1390.1|1397.6|1393.1|1398.1|1394.2|1393.2|1389.4|403
1585770600000|2020-04-01 19:50:00|1398|1393|1398.9|1393.9|1399.2|1395.5|1395.5|1391.4|408
1585770900000|2020-04-01 19:55:00|1398.7|1393.7|1397|1392.1|1399.6|1395.5|1395|1391.2|464
1585771200000|2020-04-01 20:00:00|1396.6|1392.4|1397.4|1394.1|1398.2|1394.2|1395.5|1391.2|247
1585771500000|2020-04-01 20:05:00|1397.7|1393.6|1396.3|1392.8|1397.7|1393.8|1395|1390.7|258
1585771800000|2020-04-01 20:10:00|1396.5|1393.3|1396.2|1393.1|1397.5|1393.7|1395.6|1391.6|167
1585772100000|2020-04-01 20:15:00|1396.5|1393.3|1397.2|1392.2|1399.1|1394.1|1395.9|1391.7|163
1585772400000|2020-04-01 20:20:00|1397.7|1392.7|1397.4|1392.4|1398.4|1394.1|1395.9|1391.8|145
1585772700000|2020-04-01 20:25:00|1396.5|1393.5|1398.1|1393.3|1399.6|1394.7|1396.2|1392|191
1585773000000|2020-04-01 20:30:00|1397.4|1393|1397.9|1394.4|1399.4|1395.2|1397.3|1393|197
1585773300000|2020-04-01 20:35:00|1398.4|1393.4|1398.6|1393.6|1399.6|1395|1397|1392.9|115
1585773600000|2020-04-01 20:40:00|1398.7|1393.7|1398.8|1395.7|1401|1396|1397.5|1393.5|124
1585773900000|2020-04-01 20:45:00|1399|1395.4|1399.3|1394.9|1400.8|1396.6|1398.1|1394|217
1585774200000|2020-04-01 20:50:00|1399.2|1395.1|1399.2|1395.2|1401.1|1396.2|1397.3|1393.3|249
1585774500000|2020-04-01 20:55:00|1399|1395.1|1398.6|1393.6|1400.8|1395.8|1397.9|1393|253
1585778400000|2020-04-01 22:00:00|1399.1|1394.1|1400.4|1395.8|1400.7|1396.3|1397.2|1393.1|146
1585778700000|2020-04-01 22:05:00|1400.3|1395.9|1402.8|1397.8|1403.8|1399|1400.1|1395.8|204
1585779000000|2020-04-01 22:10:00|1402.4|1397.9|1399.4|1395.4|1403.4|1399.4|1397.7|1393.3|158
1585779300000|2020-04-01 22:15:00|1400|1395|1402.1|1397.1|1402.3|1397.9|1398.3|1393.3|105
1585779600000|2020-04-01 22:20:00|1401.6|1397.7|1402.7|1397.7|1403.9|1398.9|1397.2|1392.2|121
1585779900000|2020-04-01 22:25:00|1402.4|1397.8|1403.2|1399.4|1404.7|1399.7|1400.6|1396.9|97
1585780200000|2020-04-01 22:30:00|1403.5|1398.8|1404.9|1399.9|1407.5|1404.1|1403.2|1398.6|272
1585780500000|2020-04-01 22:35:00|1404.8|1399.8|1401.7|1398.1|1405.1|1401.2|1400.9|1396.7|288
1585780800000|2020-04-01 22:40:00|1401.3|1397.5|1401.6|1396.6|1403.3|1398.8|1400.7|1395.7|178
1585781100000|2020-04-01 22:45:00|1401.9|1396.9|1402.3|1398.6|1404|1399.6|1400.4|1395.4|203
1585781400000|2020-04-01 22:50:00|1404.2|1399.2|1403.2|1399.6|1405.3|1400.3|1402.1|1397.7|193
1585781700000|2020-04-01 22:55:00|1403.3|1399.1|1405.1|1401.1|1407.5|1403.2|1403|1398.8|248
1585782000000|2020-04-01 23:00:00|1405.4|1400.4|1405.8|1400.8|1406.5|1402.4|1404.6|1399.6|136
1585782300000|2020-04-01 23:05:00|1406|1401|1404.9|1401|1406.7|1402|1404.2|1399.8|137
1585782600000|2020-04-01 23:10:00|1404.7|1401.3|1406.5|1402.3|1406.9|1403|1404.3|1399.6|135
1585782900000|2020-04-01 23:15:00|1406.6|1402.4|1406|1401.1|1409.1|1405|1405.1|1400.1|321
1585783200000|2020-04-01 23:20:00|1406.4|1401|1405.6|1400.6|1407.8|1403.1|1404|1399|195
1585783500000|2020-04-01 23:25:00|1405.7|1401.1|1404.6|1400.3|1406.5|1401.5|1404.1|1399.2|147
1585783800000|2020-04-01 23:30:00|1405.5|1400.5|1402|1397|1406.5|1402.3|1401.9|1396.9|214
1585784100000|2020-04-01 23:35:00|1402.1|1397.1|1402.2|1398.7|1403.4|1399.2|1401.9|1396.9|94
1585784400000|2020-04-01 23:40:00|1403.2|1399.1|1402.3|1398.9|1403.9|1399.5|1402.2|1398.2|55
1585784700000|2020-04-01 23:45:00|1403.4|1398.4|1402.1|1397.1|1404.7|1399.8|1400.6|1395.6|176
1585785000000|2020-04-01 23:50:00|1400.9|1397.7|1400.7|1397.4|1402.3|1397.9|1400.2|1395.3|135
1585785300000|2020-04-01 23:55:00|1401.4|1396.8|1400.6|1396.3|1402.2|1397.7|1399.6|1395|191
1585785600000|2020-04-02 00:00:00|1400.5|1397|1401.3|1396.3|1402.6|1398.5|1399.8|1394.8|209
1585785900000|2020-04-02 00:05:00|1400.6|1397.4|1401.4|1398|1403.3|1398.9|1400.3|1395.6|171
1585786200000|2020-04-02 00:10:00|1402.4|1397.4|1401.3|1396.3|1402.6|1398.5|1400.3|1396|134
1585786500000|2020-04-02 00:15:00|1401.6|1396.6|1398.8|1393.8|1401.6|1397.5|1398.1|1393.6|223
1585786800000|2020-04-02 00:20:00|1398.7|1393.7|1398.7|1393.7|1398.9|1394.7|1394.9|1389.9|242
1585787100000|2020-04-02 00:25:00|1398.3|1393.3|1397.8|1393.1|1398.6|1394|1396.7|1391.8|206
1585787400000|2020-04-02 00:30:00|1397.7|1393.2|1398.4|1393.4|1399|1394.6|1396.3|1391.6|170
1585787700000|2020-04-02 00:35:00|1398.2|1393.5|1398.1|1393.7|1399.5|1395|1397.4|1393.1|123
1585788000000|2020-04-02 00:40:00|1398.4|1393.4|1398.1|1393.1|1399|1394.8|1394.4|1390.2|294
1585788300000|2020-04-02 00:45:00|1398|1393|1398|1393|1398.5|1394.7|1396.9|1392.8|124
1585788600000|2020-04-02 00:50:00|1398.1|1393.1|1396.1|1391.1|1398.1|1393.7|1394.4|1389.4|236
1585788900000|2020-04-02 00:55:00|1395.4|1391.7|1394.4|1390.3|1397.2|1393.2|1393.9|1388.9|223
1585789200000|2020-04-02 01:00:00|1394.7|1390.6|1397.9|1394|1398.8|1394.7|1392.2|1387.9|745
1585789500000|2020-04-02 01:05:00|1398.1|1394.3|1398.2|1394.6|1400|1396.1|1396.3|1391.3|505
1585789800000|2020-04-02 01:10:00|1398.5|1394.5|1396.1|1392.9|1399.4|1395.4|1395|1390|389
1585790100000|2020-04-02 01:15:00|1397|1392.7|1395.7|1390.7|1398.5|1394.2|1393.8|1388.8|363
1585790400000|2020-04-02 01:20:00|1396.5|1391.5|1395.6|1390.6|1397.4|1393.1|1393.5|1388.5|380
1585790700000|2020-04-02 01:25:00|1395.1|1391.4|1396.9|1391.9|1397.6|1393.7|1394.5|1389.5|322
1585791000000|2020-04-02 01:30:00|1397|1392|1398.5|1393.6|1398.8|1394.6|1396|1391.6|352
1585791300000|2020-04-02 01:35:00|1398.3|1394.7|1398.3|1394|1400.6|1396.6|1396.7|1391.7|431
1585791600000|2020-04-02 01:40:00|1398.4|1393.7|1396.7|1393.3|1398.8|1394.5|1395.5|1390.5|304
1585791900000|2020-04-02 01:45:00|1396.9|1393.2|1397.3|1394|1398.4|1394.3|1396.4|1392.1|182
1585792200000|2020-04-02 01:50:00|1398|1393.8|1400.6|1395.7|1401.2|1397.1|1397.1|1392.1|318
1585792500000|2020-04-02 01:55:00|1400.1|1396.1|1398.7|1395.4|1400.9|1396.8|1398.3|1393.9|247
1585792800000|2020-04-02 02:00:00|1399.5|1394.5|1399.2|1394.8|1399.8|1395.6|1396.1|1391.1|341
1585793100000|2020-04-02 02:05:00|1399.1|1394.9|1396.4|1393|1399.9|1395.9|1396.1|1392|339
1585793400000|2020-04-02 02:10:00|1396.5|1393.1|1398.2|1394.2|1399.1|1395.6|1396.3|1391.9|374
1585793700000|2020-04-02 02:15:00|1397.9|1394.5|1398.8|1394.4|1399.4|1395.4|1397.6|1393.6|262
1585794000000|2020-04-02 02:20:00|1399.1|1394.2|1397.7|1394.2|1399.3|1395.3|1396.1|1391.3|186
1585794300000|2020-04-02 02:25:00|1398|1393.8|1399.1|1394.1|1399.3|1395.1|1397.4|1393.3|95
1585794600000|2020-04-02 02:30:00|1399.2|1394.2|1398.5|1393.5|1400|1395.6|1397.5|1393.5|224
1585794900000|2020-04-02 02:35:00|1397.8|1394.5|1397.7|1392.9|1398|1394.6|1394.8|1390.1|391
1585795200000|2020-04-02 02:40:00|1397.3|1393.3|1396.8|1391.8|1397.9|1393.9|1395.3|1390.7|289
1585795500000|2020-04-02 02:45:00|1396.7|1391.7|1397.2|1393.5|1398.1|1393.9|1395.5|1391|301
1585795800000|2020-04-02 02:50:00|1397.1|1393.6|1398.1|1393.1|1398.3|1394.2|1396.5|1392.1|265
1585796100000|2020-04-02 02:55:00|1397.5|1393.6|1400|1395|1400.2|1396|1395.9|1391.4|396
1585796400000|2020-04-02 03:00:00|1399.8|1394.8|1399|1396|1400.1|1396.1|1398.2|1394.1|213
1585796700000|2020-04-02 03:05:00|1399.4|1395.5|1398.1|1394.7|1400.1|1396.1|1398.1|1393.8|196
1585797000000|2020-04-02 03:10:00|1398.9|1394.1|1400.5|1395.5|1400.8|1396.7|1398.2|1394.1|171
1585797300000|2020-04-02 03:15:00|1400.6|1395.6|1400.6|1395.6|1400.9|1396.8|1399.2|1395.1|124
1585797600000|2020-04-02 03:20:00|1399.6|1396.6|1403.5|1399.4|1404|1399.8|1399.6|1395.5|310
1585797900000|2020-04-02 03:25:00|1403.6|1399|1403.2|1398.8|1404.7|1400.4|1402|1397.6|319
1585798200000|2020-04-02 03:30:00|1403.1|1398.9|1402.6|1399.3|1403.7|1399.6|1401.5|1397.5|216
1585798500000|2020-04-02 03:35:00|1402.7|1398.6|1403.9|1398.9|1404.6|1400.6|1402.3|1398.2|202
1585798800000|2020-04-02 03:40:00|1403.6|1399.2|1403.4|1399.2|1404.1|1400|1402.6|1398.5|161
1585799100000|2020-04-02 03:45:00|1403.8|1398.8|1405.1|1400.1|1405.1|1401|1403.1|1398.8|118
1585799400000|2020-04-02 03:50:00|1404.1|1400.6|1403.8|1399.7|1405.3|1401|1402.9|1399.1|165
1585799700000|2020-04-02 03:55:00|1403.9|1399.4|1404.1|1399.9|1404.9|1400.8|1402.7|1397.7|143
1585800000000|2020-04-02 04:00:00|1404.4|1399.4|1403.5|1399.7|1404.8|1400.6|1403.2|1398.9|136
1585800300000|2020-04-02 04:05:00|1403.4|1399.8|1402.5|1399.4|1404.9|1401|1399.5|1395|145
1585800600000|2020-04-02 04:10:00|1402.9|1397.9|1401.1|1396.7|1404.1|1399.6|1399.5|1394.8|207
1585800900000|2020-04-02 04:15:00|1401.6|1396.6|1402.4|1397.4|1403|1398.5|1400.7|1396.6|169
1585801200000|2020-04-02 04:20:00|1402.5|1397.5|1402|1398.9|1404.4|1399.4|1401.2|1396.5|132
1585801500000|2020-04-02 04:25:00|1402.2|1398.7|1402.2|1397.2|1403|1398.9|1401|1396.9|90
1585801800000|2020-04-02 04:30:00|1401.6|1397.8|1403.1|1398.1|1403.3|1399.2|1401.3|1397.2|107
1585802100000|2020-04-02 04:35:00|1403.2|1398.2|1403.5|1398.5|1404.3|1399.7|1402|1397.9|70
1585802400000|2020-04-02 04:40:00|1403.6|1398.6|1402.1|1399.1|1404.4|1399.7|1402.1|1398|93
1585802700000|2020-04-02 04:45:00|1402.2|1398.8|1403.8|1398.8|1404.4|1399.8|1402|1397.9|195
1585803000000|2020-04-02 04:50:00|1403.9|1398.9|1403.4|1400.4|1404.5|1400.4|1402.5|1398.4|162
1585803300000|2020-04-02 04:55:00|1403.7|1400.2|1403.5|1399.2|1404.5|1400.4|1402.2|1398.2|179
1585803600000|2020-04-02 05:00:00|1403.2|1399.5|1403|1398|1404.3|1400.1|1401.3|1396.3|232
1585803900000|2020-04-02 05:05:00|1403.2|1398.2|1403|1398|1404|1399.4|1401.3|1397|151
1585804200000|2020-04-02 05:10:00|1401.9|1398.7|1401.7|1397.9|1404.5|1399.5|1401.2|1397|219
1585804500000|2020-04-02 05:15:00|1401.6|1398|1403.5|1399.7|1404.1|1400.3|1401.5|1397.3|136
1585804800000|2020-04-02 05:20:00|1403.4|1399.6|1406.9|1401.9|1407.7|1403.4|1403.2|1399|261
1585805100000|2020-04-02 05:25:00|1407.3|1402.3|1404.1|1400.5|1407.8|1403.6|1402.4|1397.4|295
1585805400000|2020-04-02 05:30:00|1404|1400.2|1407.4|1402.6|1410|1405.5|1404|1399.5|566
1585805700000|2020-04-02 05:35:00|1407.2|1402.8|1406.4|1403.1|1410.4|1406|1405.7|1400.9|746
1585806000000|2020-04-02 05:40:00|1407.1|1402.1|1406.2|1401.9|1408.4|1404|1405.4|1400.9|457
1585806300000|2020-04-02 05:45:00|1406|1402|1406.7|1403|1407.7|1403.7|1405.5|1401.3|396
1585806600000|2020-04-02 05:50:00|1406.5|1403.2|1405.6|1400.8|1408|1403.5|1404.1|1399.9|400
1585806900000|2020-04-02 05:55:00|1405.3|1401.2|1405.7|1401.1|1407|1402.8|1403.1|1398.3|320
1585807200000|2020-04-02 06:00:00|1406.3|1401.8|1408|1403.7|1408.4|1403.9|1404.9|1400.1|360
1585807500000|2020-04-02 06:05:00|1407.8|1403.9|1408.2|1403.2|1410.8|1406.4|1406.9|1402.5|535
1585807800000|2020-04-02 06:10:00|1408|1403.3|1413.8|1409.7|1415.9|1411.6|1407.2|1403.1|621
1585808100000|2020-04-02 06:15:00|1413|1408|1419.2|1415.4|1420.6|1416.6|1411.4|1406.9|808
1585808400000|2020-04-02 06:20:00|1418.8|1415.6|1416.1|1412.5|1428.2|1423.6|1415.7|1411.8|1312
1585808700000|2020-04-02 06:25:00|1417.6|1412.7|1418.9|1415.2|1420|1415.2|1414.7|1410.5|580
1585809000000|2020-04-02 06:30:00|1419.6|1414.8|1415.5|1410.5|1421.5|1416.5|1414.1|1410|619
1585809300000|2020-04-02 06:35:00|1415.4|1410.4|1417.2|1412.6|1418.6|1413.6|1412.5|1408.5|484
1585809600000|2020-04-02 06:40:00|1417|1412.5|1416.2|1413.1|1420.5|1415.5|1413.6|1409.9|584
1585809900000|2020-04-02 06:45:00|1417|1412|1417.7|1412.7|1419.4|1414.4|1414.5|1410.3|492
1585810200000|2020-04-02 06:50:00|1416.7|1413.6|1418.2|1414.1|1420.9|1416.2|1415.6|1411.6|579
1585810500000|2020-04-02 06:55:00|1418.6|1414.2|1421.1|1417.4|1423.3|1418.3|1416.7|1412.6|604
1585810800000|2020-04-02 07:00:00|1420.8|1417.1|1422.4|1418|1425.4|1421|1419.3|1415.3|567
1585811100000|2020-04-02 07:05:00|1421.8|1418.5|1423.5|1418.5|1426.3|1421.3|1419.5|1415.9|515
1585811400000|2020-04-02 07:10:00|1425.1|1420.1|1425.2|1421.4|1427.5|1422.5|1421.7|1416.7|515
1585811700000|2020-04-02 07:15:00|1425.5|1421.2|1429|1425|1433.2|1428.7|1424.4|1419.9|707
1585812000000|2020-04-02 07:20:00|1428.6|1425.1|1427|1423.8|1433|1428|1426.9|1422.7|506
1585812300000|2020-04-02 07:25:00|1428|1423.7|1426.4|1423.2|1428.8|1424.2|1425.1|1421.1|373
1585812600000|2020-04-02 07:30:00|1426.3|1423.1|1423.3|1419.6|1427.2|1423.3|1422.7|1418.7|314
1585812900000|2020-04-02 07:35:00|1423.1|1419.4|1421.9|1418.2|1424.3|1419.4|1420.2|1416.3|360
1585813200000|2020-04-02 07:40:00|1422.1|1418.5|1420.7|1417.6|1422.6|1418.5|1420|1416.2|259
1585813500000|2020-04-02 07:45:00|1421.9|1416.9|1421|1416|1422.5|1418.5|1420.4|1416|204
1585813800000|2020-04-02 07:50:00|1421.2|1416.2|1421.4|1416.4|1422.6|1418.4|1419.4|1415.5|239
1585814100000|2020-04-02 07:55:00|1421.7|1416.7|1420.5|1415.7|1421.7|1417|1418.6|1414.5|217
1585814400000|2020-04-02 08:00:00|1420.2|1415.2|1419.9|1416|1422.1|1417.2|1419|1414.9|192
1585814700000|2020-04-02 08:05:00|1420.3|1415.3|1417.9|1414.7|1420.5|1416.5|1417.1|1413.1|244
1585815000000|2020-04-02 08:10:00|1418.4|1413.4|1416.7|1411.7|1419.3|1415|1414.3|1410|344
1585815300000|2020-04-02 08:15:00|1417.4|1412.4|1421.7|1416.7|1423.2|1418.2|1415.4|1411.1|350
1585815600000|2020-04-02 08:20:00|1421.8|1416.8|1420.5|1416.2|1422.5|1417.8|1419.5|1415.8|224
1585815900000|2020-04-02 08:25:00|1420.4|1416.3|1419.6|1414.6|1422.4|1418.3|1418.1|1414.2|268
1585816200000|2020-04-02 08:30:00|1419.5|1414.5|1419|1416|1421.1|1416.9|1417.8|1413.5|234
1585816500000|2020-04-02 08:35:00|1419.6|1415.6|1418.7|1413.7|1420.9|1416.9|1417.6|1412.9|220
1585816800000|2020-04-02 08:40:00|1419.1|1414.1|1418.5|1413.5|1419.1|1415.3|1416.7|1412.9|178
1585817100000|2020-04-02 08:45:00|1418.4|1413.4|1418.7|1415.6|1419.9|1415.7|1416.7|1412.8|277
1585817400000|2020-04-02 08:50:00|1419|1415.7|1422|1417.5|1422.4|1418.3|1418.4|1414.1|290
1585817700000|2020-04-02 08:55:00|1421.9|1417.7|1418.6|1415.5|1422.8|1418.6|1418.2|1414.1|308
1585818000000|2020-04-02 09:00:00|1418.9|1415.3|1418.8|1415.6|1420.3|1416.3|1418.1|1414.1|248
1585818300000|2020-04-02 09:05:00|1418.9|1415.7|1419.7|1414.7|1419.7|1415.7|1416.8|1412.8|249
1585818600000|2020-04-02 09:10:00|1419.1|1414.1|1420.2|1415.2|1420.2|1416.1|1418|1414|171
1585818900000|2020-04-02 09:15:00|1419.9|1414.9|1421.3|1418.1|1422.2|1418.1|1419|1414.8|195
1585819200000|2020-04-02 09:20:00|1422.1|1417.1|1423.5|1418.5|1424.2|1419.6|1421|1416.7|254
1585819500000|2020-04-02 09:25:00|1423|1418.9|1422.4|1417.4|1424|1419.6|1420.3|1416|220
1585819800000|2020-04-02 09:30:00|1422.5|1417.5|1421.6|1418.4|1423.1|1419|1420.4|1416.1|283
1585820100000|2020-04-02 09:35:00|1422.3|1418.5|1420.4|1415.8|1422.8|1418.5|1419|1414.7|212
1585820400000|2020-04-02 09:40:00|1420.2|1416|1419|1415.9|1420.8|1416.5|1418.7|1414.2|182
1585820700000|2020-04-02 09:45:00|1419.8|1414.8|1419.7|1416.3|1420.8|1416.3|1418.3|1413.7|197
1585821000000|2020-04-02 09:50:00|1419.6|1416.5|1420|1415|1420.7|1416.7|1418.7|1414.7|160
1585821300000|2020-04-02 09:55:00|1419.9|1414.9|1419.7|1414.7|1420.3|1416.1|1417.8|1413.7|184
1585821600000|2020-04-02 10:00:00|1419.5|1414.5|1419.7|1414.7|1420.3|1416.2|1418.9|1414.5|132
1585821900000|2020-04-02 10:05:00|1419.6|1414.6|1420.4|1415.4|1420.5|1416.5|1418.6|1414.2|80
1585822200000|2020-04-02 10:10:00|1420.5|1415.5|1420.1|1415.1|1420.7|1416.7|1418.8|1414.7|123
1585822500000|2020-04-02 10:15:00|1419.9|1414.9|1418.9|1413.9|1419.9|1415.6|1417.3|1413.1|120
1585822800000|2020-04-02 10:20:00|1417.9|1414.5|1418|1413|1419.3|1415.2|1417.1|1413|110
1585823100000|2020-04-02 10:25:00|1418.1|1413.1|1419.1|1415.9|1420.5|1416.3|1417|1412.9|169
1585823400000|2020-04-02 10:30:00|1419|1416|1416.9|1413.8|1419.8|1416|1416.9|1412.7|147
1585823700000|2020-04-02 10:35:00|1417.9|1412.9|1416.5|1413.4|1418.5|1414.4|1415.9|1411.7|166
1585824000000|2020-04-02 10:40:00|1416.6|1413.2|1418.4|1413.4|1419|1414.8|1415.9|1411.6|195
1585824300000|2020-04-02 10:45:00|1418.1|1413.1|1417.1|1412.5|1418.5|1414.3|1415.6|1411.6|132
1585824600000|2020-04-02 10:50:00|1417|1412.7|1416.5|1411.5|1417.2|1413.3|1415|1410.9|187
1585824900000|2020-04-02 10:55:00|1416.6|1411.6|1419.5|1416.3|1420.4|1416.4|1415.5|1411.4|220
1585825200000|2020-04-02 11:00:00|1419.4|1416.4|1423.7|1418.7|1425.4|1421.2|1419.4|1415.2|458
1585825500000|2020-04-02 11:05:00|1423.6|1418.6|1420.4|1416.3|1425.3|1421.1|1419.9|1415.7|328
1585825800000|2020-04-02 11:10:00|1420.1|1416.9|1416.6|1411.6|1422.4|1418.2|1414.4|1410.3|350
1585826100000|2020-04-02 11:15:00|1416.8|1411.8|1417.6|1412.6|1419.5|1415.4|1416.4|1411.8|276
1585826400000|2020-04-02 11:20:00|1417|1413.8|1417.3|1412.3|1417.7|1413.8|1414.7|1410.7|219
1585826700000|2020-04-02 11:25:00|1417|1412|1416.5|1411.5|1417|1412.8|1414.2|1409.8|205
1585827000000|2020-04-02 11:30:00|1415.6|1412.5|1418.4|1413.4|1418.4|1414.4|1415.4|1411.1|203
1585827300000|2020-04-02 11:35:00|1418.3|1413.3|1418.7|1413.7|1419.3|1415.3|1417.4|1413.2|143
1585827600000|2020-04-02 11:40:00|1418.6|1413.6|1418.5|1413.5|1419.1|1414.9|1416.8|1412.8|90
1585827900000|2020-04-02 11:45:00|1418.7|1413.7|1418.2|1415.1|1419.9|1416|1417.7|1413.3|138
1585828200000|2020-04-02 11:50:00|1419.2|1414.2|1420.7|1415.7|1421.2|1416.9|1418.3|1414.1|209
1585828500000|2020-04-02 11:55:00|1420.8|1415.8|1423.9|1418.9|1424.7|1420.1|1419.8|1415.5|298
1585828800000|2020-04-02 12:00:00|1423.8|1418.8|1433.8|1428.8|1436.7|1433|1423.8|1418.8|814
1585829100000|2020-04-02 12:05:00|1433.7|1428.7|1441.3|1437|1449.3|1445.5|1433.7|1428.7|899
1585829400000|2020-04-02 12:10:00|1440.8|1437.7|1439.6|1434.6|1443.6|1438.9|1436.6|1432.2|658
1585829700000|2020-04-02 12:15:00|1439.5|1434.5|1446.6|1443|1447.3|1443.6|1438.9|1434.5|726
1585830000000|2020-04-02 12:20:00|1447.1|1442.1|1449.1|1444.1|1450.9|1446.7|1442.9|1439|736
1585830300000|2020-04-02 12:25:00|1448.9|1443.9|1450.4|1445.4|1450.7|1447.1|1447|1442.6|728
1585830600000|2020-04-02 12:30:00|1449.2|1445.6|1444.5|1439.5|1452.8|1448.7|1443.7|1438.7|828
1585830900000|2020-04-02 12:35:00|1444.8|1439.8|1443|1438.4|1445.2|1441|1436.8|1431.8|806
1585831200000|2020-04-02 12:40:00|1442.3|1439|1441.1|1436.1|1444.5|1440.5|1438.9|1435.2|586
1585831500000|2020-04-02 12:45:00|1440.1|1435.1|1441.7|1438.4|1443.2|1438.6|1436.3|1431.8|535
1585831800000|2020-04-02 12:50:00|1441.4|1438.2|1440.2|1435.2|1443.7|1439.6|1438.6|1434.2|419
1585832100000|2020-04-02 12:55:00|1440.3|1435.3|1439.4|1434.4|1440.4|1436.1|1436.4|1432.3|478
1585832400000|2020-04-02 13:00:00|1438.6|1435.4|1446.5|1441.5|1448.6|1443.8|1438|1433.6|541
1585832700000|2020-04-02 13:05:00|1447.6|1443|1447.1|1444|1451.4|1447.3|1446|1441.7|614
1585833000000|2020-04-02 13:10:00|1448|1443|1444.8|1439.8|1448.3|1443.8|1444.2|1439.7|426
1585833300000|2020-04-02 13:15:00|1444.7|1439.7|1447.4|1442.4|1450.3|1446.1|1443.5|1439.2|599
1585833600000|2020-04-02 13:20:00|1447.6|1442.6|1444.9|1441.6|1450|1445.6|1442.4|1438.4|730
1585833900000|2020-04-02 13:25:00|1445.3|1441.2|1443.1|1438.1|1446.1|1441.9|1441.7|1437.7|585
1585834200000|2020-04-02 13:30:00|1442|1438.9|1444.7|1441.4|1446.4|1441.9|1439.9|1435.7|588
1585834500000|2020-04-02 13:35:00|1445.5|1440.5|1445.4|1440.4|1446|1441.6|1442.3|1438.2|470
1585834800000|2020-04-02 13:40:00|1444.5|1441.1|1435.5|1430.5|1446.3|1442.3|1434.2|1430.1|821
1585835100000|2020-04-02 13:45:00|1434.8|1431.4|1436.9|1431.9|1439.9|1435.6|1434.7|1430.6|587
1585835400000|2020-04-02 13:50:00|1435.8|1432.3|1433.9|1429.3|1438.5|1434.6|1431.8|1427.7|630
1585835700000|2020-04-02 13:55:00|1433.3|1429.8|1437.7|1433.4|1440.3|1435.8|1432.9|1428.7|631
1585836000000|2020-04-02 14:00:00|1437.6|1433.2|1443.2|1439.5|1443.7|1439.6|1437.5|1433.2|788
1585836300000|2020-04-02 14:05:00|1442.7|1439.4|1443.1|1439.7|1444.7|1440.5|1440.4|1435.5|621
1585836600000|2020-04-02 14:10:00|1444.1|1439.1|1447.3|1442.3|1448.6|1444.7|1441.4|1437.2|696
1585836900000|2020-04-02 14:15:00|1447.1|1442.1|1446.5|1441.5|1449.1|1445.1|1443.9|1439.4|578
1585837200000|2020-04-02 14:20:00|1447|1442|1443.7|1440.6|1447.5|1443.6|1443|1439|530
1585837500000|2020-04-02 14:25:00|1444.9|1439.9|1448.5|1444.9|1449.1|1445.2|1442|1438|579
1585837800000|2020-04-02 14:30:00|1448.8|1444.7|1452.1|1447.1|1454.2|1449.9|1446.9|1442.6|642
1585838100000|2020-04-02 14:35:00|1452.5|1447.5|1456.1|1452.8|1458.2|1453.8|1447.8|1443.6|668
1585838400000|2020-04-02 14:40:00|1456.9|1451.9|1449.2|1444.2|1457.3|1453.2|1448|1443.8|606
1585838700000|2020-04-02 14:45:00|1449.1|1444.1|1448.6|1443.6|1450.6|1446|1446.8|1442.7|532
1585839000000|2020-04-02 14:50:00|1448.7|1443.7|1447.6|1442.6|1450.9|1445.9|1443.1|1438.8|440
1585839300000|2020-04-02 14:55:00|1447.4|1442.4|1450.7|1445.7|1452.7|1448.6|1446.4|1442.2|479
1585839600000|2020-04-02 15:00:00|1450.5|1445.5|1444.2|1440.9|1452.2|1447.5|1443.9|1439.8|556
1585839900000|2020-04-02 15:05:00|1445.1|1440.1|1446.7|1441.7|1447.1|1443.3|1441.8|1437.6|584
1585840200000|2020-04-02 15:10:00|1446.9|1441.9|1442.9|1437.9|1448.4|1444|1440.8|1436.5|557
1585840500000|2020-04-02 15:15:00|1443.2|1438.2|1446.3|1441.3|1446.8|1442.3|1442|1438|554
1585840800000|2020-04-02 15:20:00|1445.5|1442.1|1446|1441|1447|1442.8|1443|1438.7|597
1585841100000|2020-04-02 15:25:00|1445.2|1442.1|1444.8|1441.7|1446.4|1442.1|1442.4|1438.3|465
1585841400000|2020-04-02 15:30:00|1445.9|1440.9|1444.4|1439.4|1446.5|1442.2|1442.5|1438.3|498
1585841700000|2020-04-02 15:35:00|1444.7|1439.7|1443.7|1438.7|1444.7|1440.5|1440.7|1436.4|491
1585842000000|2020-04-02 15:40:00|1442.7|1439.6|1443|1438|1446.2|1442.1|1441.8|1437.5|474
1585842300000|2020-04-02 15:45:00|1442.9|1437.9|1442.7|1437.7|1443.9|1439.6|1439.4|1435.1|548
1585842600000|2020-04-02 15:50:00|1442.6|1437.6|1441.1|1436.1|1443.5|1439.2|1440.2|1435.8|479
1585842900000|2020-04-02 15:55:00|1440.6|1436.7|1442.4|1437.4|1443.7|1439.6|1440.1|1435.8|453
1585843200000|2020-04-02 16:00:00|1442.5|1437.5|1441|1437.4|1445.6|1441.6|1440.2|1435.9|563
1585843500000|2020-04-02 16:05:00|1441.8|1436.8|1442.1|1437.1|1442.8|1439|1439.2|1435.1|508
1585843800000|2020-04-02 16:10:00|1442|1437|1444|1439|1444|1439.8|1439.6|1435.3|582
1585844100000|2020-04-02 16:15:00|1443.7|1438.7|1447.1|1443.2|1450.4|1445.4|1443.3|1438.4|720
1585844400000|2020-04-02 16:20:00|1448.2|1443.5|1446.2|1443.1|1450.9|1446.1|1445.1|1441.2|659
1585844700000|2020-04-02 16:25:00|1447.3|1442.3|1448.5|1443.5|1451.8|1448.1|1446|1441.5|620
1585845000000|2020-04-02 16:30:00|1448.7|1443.7|1447.2|1442.2|1449.6|1445|1445|1441|475
1585845300000|2020-04-02 16:35:00|1446.9|1441.9|1446.9|1441.9|1449.4|1445.1|1445|1440.7|455
1585845600000|2020-04-02 16:40:00|1447.2|1442.2|1448.1|1443.1|1448.9|1444.7|1444.5|1440.1|378
1585845900000|2020-04-02 16:45:00|1447.7|1442.8|1448.2|1443.2|1448.5|1444.5|1445.1|1440.8|481
1585846200000|2020-04-02 16:50:00|1448.3|1443.3|1448|1443|1448.5|1444.6|1444.9|1440.5|545
1585846500000|2020-04-02 16:55:00|1447.7|1442.7|1447.8|1444.6|1448.6|1444.6|1444.9|1441|540
1585846800000|2020-04-02 17:00:00|1448.6|1443.6|1449.3|1444.3|1452.6|1448.6|1446.4|1442.1|545
1585847100000|2020-04-02 17:05:00|1449|1444|1447.9|1442.9|1450.4|1446.1|1446|1441.8|484
1585847400000|2020-04-02 17:10:00|1447.2|1444|1445.8|1443.8|1449.1|1445|1444.7|1440.3|455
1585847700000|2020-04-02 17:15:00|1447.6|1442.6|1451.7|1446.7|1451.8|1447.6|1446.3|1442|477
1585848000000|2020-04-02 17:20:00|1450.9|1447.6|1453.3|1449.7|1454.5|1450.1|1448.1|1443.3|702
1585848300000|2020-04-02 17:25:00|1452.9|1449.8|1448.8|1443.8|1454.3|1449.9|1447.5|1443.3|654
1585848600000|2020-04-02 17:30:00|1448.6|1443.6|1445.8|1440.8|1448.8|1444.6|1444.6|1439.9|637
1585848900000|2020-04-02 17:35:00|1446.1|1441.1|1446.2|1441.2|1447.5|1443.7|1444.8|1440.5|448
1585849200000|2020-04-02 17:40:00|1446.3|1441.3|1447.7|1442.7|1448.4|1444.2|1444.5|1440.1|501
1585849500000|2020-04-02 17:45:00|1448.1|1443.1|1448.5|1443.9|1449.6|1445.8|1445.2|1440.9|603
1585849800000|2020-04-02 17:50:00|1448.6|1443.6|1447.4|1442.4|1450|1445.9|1445|1441.7|455
1585850100000|2020-04-02 17:55:00|1447.3|1442.3|1447.3|1442.3|1448|1444.1|1444.8|1440.6|401
1585850400000|2020-04-02 18:00:00|1447.6|1442.6|1444|1439.9|1447.7|1442.9|1440.8|1437.4|559
1585850700000|2020-04-02 18:05:00|1444.2|1439.2|1442.3|1437.3|1445.8|1441.1|1440.5|1436|518
1585851000000|2020-04-02 18:10:00|1442.2|1437.2|1443.2|1438.2|1444.4|1440.7|1440|1435.9|538
1585851300000|2020-04-02 18:15:00|1443.6|1438.6|1441.5|1438.1|1444.4|1440.1|1440.5|1436.6|410
1585851600000|2020-04-02 18:20:00|1442.3|1437.3|1443.2|1438.2|1444.3|1440|1439.8|1436|460
1585851900000|2020-04-02 18:25:00|1443.3|1438.3|1441.9|1438.4|1445.5|1441.3|1440.5|1436.7|674
1585852200000|2020-04-02 18:30:00|1442|1438.5|1442.1|1438.3|1443.8|1439.5|1440.2|1435.9|564
1585852500000|2020-04-02 18:35:00|1442.6|1437.6|1446.2|1441.4|1447.8|1443.6|1441.3|1437.6|447
1585852800000|2020-04-02 18:40:00|1446.5|1441.5|1447.7|1442.7|1448.6|1444.1|1444.2|1440.3|429
1585853100000|2020-04-02 18:45:00|1447.4|1442.4|1445.2|1441.8|1447.8|1443.3|1443.4|1438.5|396
1585853400000|2020-04-02 18:50:00|1446.5|1441.5|1448.1|1443.1|1449.2|1445.2|1444.7|1440.2|383
1585853700000|2020-04-02 18:55:00|1447.2|1444|1448.5|1444.5|1449.9|1445.5|1446|1441.7|368
1585854000000|2020-04-02 19:00:00|1449.3|1444.3|1450.7|1445.7|1451.3|1447.6|1447.4|1443.2|456
1585854300000|2020-04-02 19:05:00|1450.6|1445.6|1451.1|1447.5|1452.4|1448.7|1446.9|1444|543
1585854600000|2020-04-02 19:10:00|1451|1447.4|1452|1448|1452.8|1448.8|1449.2|1445.5|458
1585854900000|2020-04-02 19:15:00|1451.9|1448.8|1453.1|1449.5|1454.4|1450.5|1450.9|1447.1|649
1585855200000|2020-04-02 19:20:00|1453.2|1449.6|1453.9|1448.9|1454.4|1450.7|1449.2|1447.2|422
1585855500000|2020-04-02 19:25:00|1454|1449|1453.7|1451.7|1456.2|1452.2|1450.1|1447.8|369
1585855800000|2020-04-02 19:30:00|1455.8|1450.8|1453.1|1448.1|1456.2|1452.3|1449.9|1447|355
1585856100000|2020-04-02 19:35:00|1450.3|1448.3|1452.7|1447.7|1454.8|1451|1449.8|1447.1|399
1585856400000|2020-04-02 19:40:00|1452.3|1447.3|1455.1|1450.1|1455.7|1452.3|1449.2|1446.9|385
1585856700000|2020-04-02 19:45:00|1455.5|1450.5|1451.7|1446.7|1455.7|1451.8|1448.3|1445.7|407
1585857000000|2020-04-02 19:50:00|1451.9|1446.9|1451.6|1446.6|1454.2|1449.9|1448.6|1445.8|509
1585857300000|2020-04-02 19:55:00|1451.7|1446.7|1450.3|1445.3|1452.7|1448.3|1446.7|1444.2|491
1585857600000|2020-04-02 20:00:00|1448.5|1446.5|1452.1|1447.1|1452.1|1448|1446.8|1443.3|289
1585857900000|2020-04-02 20:05:00|1451.8|1446.8|1453.1|1448.1|1453.9|1449.8|1449.7|1446.6|280
1585858200000|2020-04-02 20:10:00|1453.3|1448.3|1452.8|1447.8|1453.6|1449.6|1448|1446|191
1585858500000|2020-04-02 20:15:00|1450.5|1448.5|1452.1|1447.1|1453.2|1449.4|1448.2|1446|181
1585858800000|2020-04-02 20:20:00|1452.2|1447.2|1451.6|1449.6|1454.9|1450.9|1450.3|1446.5|153
1585859100000|2020-04-02 20:25:00|1452|1450|1453.4|1448.4|1454.9|1450.8|1450.1|1447.2|153
1585859400000|2020-04-02 20:30:00|1452.4|1447.4|1451.1|1446.9|1454.7|1450.6|1449.8|1445.1|283
1585859700000|2020-04-02 20:35:00|1450.9|1447.1|1451.6|1448|1452.7|1448.6|1449.4|1444.4|203
1585860000000|2020-04-02 20:40:00|1451.7|1448.1|1452|1447.5|1453.8|1449.6|1450.8|1445.8|188
1585860300000|2020-04-02 20:45:00|1451.6|1447.7|1453.1|1448.5|1453.6|1448.9|1450.8|1446.6|288
1585860600000|2020-04-02 20:50:00|1453.2|1448.7|1450|1446.2|1453.8|1449.4|1450|1445.8|287
1585860900000|2020-04-02 20:55:00|1451.3|1446.3|1448.9|1443.9|1451.4|1447.2|1448.5|1443.5|254
1585864800000|2020-04-02 22:00:00|1452.3|1448.3|1455|1450|1455.3|1450.5|1451.3|1446.7|256
1585865100000|2020-04-02 22:05:00|1454.4|1449.4|1454.2|1449.2|1456.2|1451.2|1452.9|1448.1|215
1585865400000|2020-04-02 22:10:00|1454.3|1449.3|1453.4|1448.4|1454.7|1450.1|1452.4|1447.4|170
1585865700000|2020-04-02 22:15:00|1453.1|1448.1|1455.3|1450.3|1455.5|1450.7|1452.3|1447.4|177
1585866000000|2020-04-02 22:20:00|1455.4|1450.4|1452.7|1447.7|1455.4|1450.9|1451.4|1446.4|167
1585866300000|2020-04-02 22:25:00|1452.3|1447.3|1452.1|1447.1|1453.5|1448.7|1450.5|1445.5|174
1585866600000|2020-04-02 22:30:00|1452|1447|1452.6|1449|1454|1450|1451.6|1447|167
1585866900000|2020-04-02 22:35:00|1452.7|1448.9|1452.3|1448.4|1453|1449.1|1450.4|1445.4|173
1585867200000|2020-04-02 22:40:00|1452.9|1447.9|1451.7|1448.5|1453.2|1449.1|1451.1|1446.5|181
1585867500000|2020-04-02 22:45:00|1451.6|1447.8|1451.6|1447.4|1453.3|1449.3|1451|1446.9|124
1585867800000|2020-04-02 22:50:00|1452|1447|1451.5|1447|1452.2|1447.9|1450.4|1446.3|142
1585868100000|2020-04-02 22:55:00|1451.3|1447.5|1449.5|1444.7|1452.7|1448.1|1449.5|1444.6|153
1585868400000|2020-04-02 23:00:00|1450.1|1445.6|1448|1443.4|1451.1|1446.6|1447.5|1442.7|217
1585868700000|2020-04-02 23:05:00|1447.7|1444.1|1449.2|1444.2|1450.5|1446.3|1447.5|1443.2|121
1585869000000|2020-04-02 23:10:00|1448.8|1445.4|1450.6|1445.6|1451.5|1446.5|1447.6|1443.2|158
1585869300000|2020-04-02 23:15:00|1450.7|1445.7|1448.7|1444.5|1451.2|1446.9|1448.6|1444.2|160
1585869600000|2020-04-02 23:20:00|1448.8|1444.6|1452.9|1449.1|1453.9|1449.9|1448.5|1444.2|223
1585869900000|2020-04-02 23:25:00|1453|1449.2|1449.2|1445.9|1454.9|1450.7|1448.8|1444.1|256
1585870200000|2020-04-02 23:30:00|1449.1|1445.7|1449.8|1446|1452.5|1447.8|1447.8|1442.9|205
1585870500000|2020-04-02 23:35:00|1449.7|1445.6|1449.1|1445.8|1452.3|1447.6|1449|1444.5|161
1585870800000|2020-04-02 23:40:00|1449.9|1445.9|1449.5|1446.2|1451.9|1447.8|1449|1444.7|205
1585871100000|2020-04-02 23:45:00|1449.4|1446.1|1449.5|1444.5|1450.9|1446.3|1448.4|1444.4|166
1585871400000|2020-04-02 23:50:00|1448.2|1445.1|1448.1|1444.8|1450.9|1445.9|1447.5|1443.3|149
1585871700000|2020-04-02 23:55:00|1449.2|1444.2|1449.8|1444.8|1450|1445.8|1447.4|1443.1|181
1585872000000|2020-04-03 00:00:00|1449.3|1444.3|1447.6|1443.3|1451.1|1446.2|1447.1|1442.8|263
1585872300000|2020-04-03 00:05:00|1447.8|1443.2|1445.4|1441.6|1449.1|1444.3|1443.8|1440.3|242
1585872600000|2020-04-03 00:10:00|1445.6|1441.7|1446|1441.8|1448.8|1443.8|1444.8|1441.1|190
1585872900000|2020-04-03 00:15:00|1445.7|1441.7|1445.4|1441.7|1447.7|1442.8|1445|1440.9|185
1585873200000|2020-04-03 00:20:00|1445.5|1441.6|1447.5|1443.9|1448.8|1444.7|1445.2|1441.1|184
1585873500000|2020-04-03 00:25:00|1448.6|1444.2|1446.6|1442.3|1449.8|1444.8|1445.3|1441.7|164
1585873800000|2020-04-03 00:30:00|1446.4|1442.6|1445.8|1442.4|1448.5|1443.5|1444.9|1441.1|196
1585874100000|2020-04-03 00:35:00|1445.7|1442.3|1445.2|1440.2|1446.9|1442.9|1443.9|1439.7|222
1585874400000|2020-04-03 00:40:00|1445.3|1440.3|1446.6|1441.6|1448.3|1443.3|1444.4|1440.3|206
1585874700000|2020-04-03 00:45:00|1446.4|1441.9|1443.7|1439.2|1447.4|1442.4|1442.9|1438.6|270
1585875000000|2020-04-03 00:50:00|1443.6|1439.4|1441.8|1436.9|1446.2|1441.2|1438.7|1434.9|526
1585875300000|2020-04-03 00:55:00|1441.4|1437.4|1441.7|1436.7|1443.9|1440.2|1439.6|1434.6|262
1585875600000|2020-04-03 01:00:00|1441.1|1436.8|1444.7|1439.7|1446.9|1442.6|1440.2|1435.8|757
1585875900000|2020-04-03 01:05:00|1444.8|1439.8|1440.2|1436.8|1446.7|1442|1440|1435.9|541
1585876200000|2020-04-03 01:10:00|1441.2|1436.7|1443.8|1439.8|1446.4|1441.4|1440.3|1436.2|456
1585876500000|2020-04-03 01:15:00|1443.6|1439.9|1445.9|1440.9|1446.9|1441.9|1442.6|1438.2|472
1585876800000|2020-04-03 01:20:00|1444.4|1439.4|1444.1|1439.1|1445.4|1440.9|1442.6|1438.3|297
1585877100000|2020-04-03 01:25:00|1444.2|1439.2|1444|1439.2|1445|1441|1442.5|1438.1|295
1585877400000|2020-04-03 01:30:00|1443.2|1439.8|1445.8|1441.4|1446|1441.9|1443|1438.5|331
1585877700000|2020-04-03 01:35:00|1445.6|1441.8|1447.8|1444.2|1451.3|1446.8|1445.5|1441.4|635
1585878000000|2020-04-03 01:40:00|1448|1443.5|1445.2|1441.5|1451|1446|1444.2|1440.1|426
1585878300000|2020-04-03 01:45:00|1446.5|1442.4|1446.8|1441.8|1449|1444|1445.1|1441|405
1585878600000|2020-04-03 01:50:00|1446.2|1442.5|1446|1441|1449|1444|1444.2|1439.9|416
1585878900000|2020-04-03 01:55:00|1445.3|1441.7|1445.3|1440.3|1446|1441.7|1443.5|1439.4|272
1585879200000|2020-04-03 02:00:00|1445.4|1440.4|1444.7|1440.7|1446.2|1442.1|1443.9|1440|202
1585879500000|2020-04-03 02:05:00|1444.6|1440.8|1444.3|1440.5|1447.7|1442.9|1444.1|1439.9|287
1585879800000|2020-04-03 02:10:00|1444.4|1440.6|1444.4|1439.4|1446.5|1441.5|1442.6|1438.5|386
1585880100000|2020-04-03 02:15:00|1443.7|1439.6|1443.7|1439|1445.3|1441.2|1443|1438.9|212
1585880400000|2020-04-03 02:20:00|1443.5|1439.3|1445|1440|1445.2|1441.1|1442.3|1437.3|169
1585880700000|2020-04-03 02:25:00|1444.1|1441|1445.9|1441.5|1447.2|1442.4|1444|1439.9|182
1585881000000|2020-04-03 02:30:00|1445.8|1441.7|1446.6|1442.6|1448.6|1443.9|1445.3|1441|325
1585881300000|2020-04-03 02:35:00|1447.5|1442.5|1446.8|1441.8|1447.7|1443.6|1445.3|1440.3|277
1585881600000|2020-04-03 02:40:00|1446.7|1441.7|1446.1|1441.9|1449.1|1444.1|1444.6|1439.7|426
1585881900000|2020-04-03 02:45:00|1447.1|1442.1|1446.2|1441.3|1447.8|1443.6|1445.2|1440.7|309
1585882200000|2020-04-03 02:50:00|1445.9|1441.8|1448.3|1443.9|1449.1|1444.6|1445.5|1440.9|293
1585882500000|2020-04-03 02:55:00|1448.1|1444|1449.3|1444.4|1451|1446|1447.5|1443.3|306
1585882800000|2020-04-03 03:00:00|1449.4|1444.3|1449.3|1445.8|1450.8|1446.6|1447.7|1443.3|289
1585883100000|2020-04-03 03:05:00|1449.5|1444.5|1452.8|1448.7|1455.8|1450.8|1448.9|1444.5|495
1585883400000|2020-04-03 03:10:00|1452.7|1448.8|1452.8|1447.8|1455|1450|1449.5|1444.8|479
1585883700000|2020-04-03 03:15:00|1451.2|1447.2|1449.8|1445.7|1453.3|1448.3|1449.5|1444.9|266
1585884000000|2020-04-03 03:20:00|1449.6|1446.2|1450|1446.3|1452.2|1447.2|1448.6|1444.4|316
1585884300000|2020-04-03 03:25:00|1450.6|1445.6|1451.3|1448.1|1452.9|1448.5|1449.9|1445.6|351
1585884600000|2020-04-03 03:30:00|1452|1448|1449.5|1444.5|1453.8|1448.8|1448.8|1444.4|205
1585884900000|2020-04-03 03:35:00|1449.4|1444.4|1451.4|1446.4|1452|1447.4|1447.3|1443.4|166
1585885200000|2020-04-03 03:40:00|1451.3|1446.3|1448.1|1443.6|1453.2|1449.3|1447.3|1442.3|339
1585885500000|2020-04-03 03:45:00|1447.9|1443.9|1448.3|1443.3|1450.4|1445.4|1445.2|1440.7|227
1585885800000|2020-04-03 03:50:00|1447.1|1443.7|1448.8|1444.7|1449.6|1444.8|1446.4|1442.2|190
1585886100000|2020-04-03 03:55:00|1448.2|1444.8|1448.1|1443.1|1451.7|1446.7|1446|1442.1|140
1585886400000|2020-04-03 04:00:00|1446.7|1443.7|1448|1443|1448.1|1443.9|1446.2|1441.7|87
1585886700000|2020-04-03 04:05:00|1447.6|1442.6|1445.7|1441.2|1448.4|1444|1445.7|1441.2|188
1585887000000|2020-04-03 04:10:00|1446.7|1442.2|1445.4|1441.7|1447|1442.8|1444.5|1440.5|141
1585887300000|2020-04-03 04:15:00|1445.3|1441.4|1446.1|1441.1|1446.4|1442.1|1444.8|1440.7|110
1585887600000|2020-04-03 04:20:00|1446.2|1441.2|1446.5|1441.5|1446.7|1442.5|1444.8|1440.9|126
1585887900000|2020-04-03 04:25:00|1446.3|1441.4|1443.8|1440.7|1446.6|1442.2|1443.6|1439.6|164
1585888200000|2020-04-03 04:30:00|1444.6|1440.1|1442.6|1439.3|1445.6|1440.8|1442.3|1438.5|251
1585888500000|2020-04-03 04:35:00|1443.7|1438.7|1446.1|1441.1|1446.5|1441.5|1441.9|1437.9|213
1585888800000|2020-04-03 04:40:00|1444.9|1440.8|1442.7|1439.5|1445.7|1440.9|1442.5|1438.8|136
1585889100000|2020-04-03 04:45:00|1443.8|1438.8|1444.5|1440|1445.5|1441.1|1442.7|1438.7|177
1585889400000|2020-04-03 04:50:00|1444.8|1439.8|1444.8|1441.1|1446.4|1441.4|1443.5|1439.3|165
1585889700000|2020-04-03 04:55:00|1444.4|1440.7|1445.4|1440.4|1447.1|1442.2|1443.7|1440|137
1585890000000|2020-04-03 05:00:00|1444.7|1441|1445.3|1441.8|1446.9|1442.4|1443.8|1439.9|165
1585890300000|2020-04-03 05:05:00|1445.2|1441.9|1444.9|1441.9|1446.8|1442.5|1444.4|1440.6|144
1585890600000|2020-04-03 05:10:00|1445.1|1441.8|1445.6|1440.6|1446.8|1441.8|1443.3|1439.7|164
1585890900000|2020-04-03 05:15:00|1445|1440.9|1444.5|1440.6|1445.7|1441.2|1443.1|1439.3|175
1585891200000|2020-04-03 05:20:00|1444.4|1440.2|1444.1|1440.5|1445.6|1441.6|1442.8|1439.1|167
1585891500000|2020-04-03 05:25:00|1445.1|1440.6|1445.2|1440.8|1446|1441.1|1442.7|1438.7|217
1585891800000|2020-04-03 05:30:00|1445.5|1440.7|1442.1|1437.9|1446.7|1441.7|1440.2|1436|515
1585892100000|2020-04-03 05:35:00|1442|1437|1438.6|1435.3|1443.3|1438.3|1435.2|1431.2|868
1585892400000|2020-04-03 05:40:00|1438.8|1435.5|1442.2|1437.2|1443.5|1438.5|1438.3|1434.5|471
1585892700000|2020-04-03 05:45:00|1441|1436.5|1441.8|1438|1444.2|1439.2|1438.2|1434.7|486
1585893000000|2020-04-03 05:50:00|1443.2|1438.2|1442.9|1439.6|1445.3|1440.3|1439.4|1436.1|444
1585893300000|2020-04-03 05:55:00|1442.8|1439.7|1447.5|1442.5|1447.5|1442.5|1442.2|1438.3|478
1585893600000|2020-04-03 06:00:00|1446.5|1441.6|1443|1439.4|1447|1442|1442.3|1438.3|433
1585893900000|2020-04-03 06:05:00|1442.7|1439.6|1443.1|1439.1|1445.3|1440.3|1441.6|1438|325
1585894200000|2020-04-03 06:10:00|1443.3|1438.3|1445|1441.8|1447.2|1442.3|1441.5|1437.9|325
1585894500000|2020-04-03 06:15:00|1444.9|1441.9|1448.8|1445.4|1449.5|1445.4|1444.4|1440|471
1585894800000|2020-04-03 06:20:00|1448.7|1445.3|1447.7|1443.6|1451|1446.4|1446.8|1442.4|395
1585895100000|2020-04-03 06:25:00|1448|1443.4|1448.5|1445|1452.4|1447.4|1447.4|1443.2|475
1585895400000|2020-04-03 06:30:00|1448.7|1445.1|1449|1444|1450.7|1445.8|1446.9|1442.9|357
1585895700000|2020-04-03 06:35:00|1448.8|1443.8|1446.5|1442.6|1449.2|1445.7|1445.3|1441.4|316
1585896000000|2020-04-03 06:40:00|1446.4|1442.7|1448|1443.6|1448.3|1444.4|1445.5|1441.3|339
1585896300000|2020-04-03 06:45:00|1447.2|1444|1450.6|1446.2|1451.6|1447.7|1446.9|1442.6|480
1585896600000|2020-04-03 06:50:00|1449.9|1446.9|1452.9|1447.9|1452.9|1448.7|1449.7|1445.3|445
1585896900000|2020-04-03 06:55:00|1452.3|1448|1450.3|1446.2|1453.2|1449.1|1450|1445.7|331
1585897200000|2020-04-03 07:00:00|1450.1|1446.4|1451|1447.8|1452.3|1448.3|1449.1|1445|326
1585897500000|2020-04-03 07:05:00|1452.1|1447.9|1449.6|1444.6|1452.8|1448.7|1448.5|1444.5|410
1585897800000|2020-04-03 07:10:00|1449|1445.4|1448.2|1445|1450.9|1446.5|1448|1443.9|308
1585898100000|2020-04-03 07:15:00|1448.4|1444.7|1448.2|1443.2|1449.3|1445.6|1447.3|1442.9|232
1585898400000|2020-04-03 07:20:00|1449.2|1444.2|1447.9|1442.9|1449.2|1445.5|1446.5|1442.4|154
1585898700000|2020-04-03 07:25:00|1448|1443|1449.5|1446.4|1450.9|1446.4|1446.3|1442.1|246
1585899000000|2020-04-03 07:30:00|1450.5|1445.5|1450.6|1445.6|1451.3|1447|1448.9|1444.7|273
1585899300000|2020-04-03 07:35:00|1450.7|1445.7|1451.1|1446.1|1451.6|1447.4|1448.9|1444.8|191
1585899600000|2020-04-03 07:40:00|1451.7|1446.7|1454.9|1449.9|1457.4|1452.6|1450.4|1446.3|345
1585899900000|2020-04-03 07:45:00|1454.6|1450.2|1452.9|1448.7|1456.9|1452.9|1451.7|1447.8|366
1585900200000|2020-04-03 07:50:00|1453|1448.8|1452.2|1448.3|1455|1450.8|1450.9|1446.9|431
1585900500000|2020-04-03 07:55:00|1451.9|1448|1449.7|1445.4|1453|1449.2|1448.6|1444.8|314
1585900800000|2020-04-03 08:00:00|1449.6|1445.6|1444.9|1441.5|1450.3|1445.9|1444.7|1440.4|374
1585901100000|2020-04-03 08:05:00|1445.1|1441.4|1447.1|1442.1|1447.3|1443.1|1444.8|1441|252
1585901400000|2020-04-03 08:10:00|1447.3|1442.3|1447.4|1442.4|1447.9|1443.5|1446|1441.8|224
1585901700000|2020-04-03 08:15:00|1447.3|1442.3|1448.2|1443.2|1449.3|1445.2|1446.4|1442.1|218
1585902000000|2020-04-03 08:20:00|1448.3|1443.3|1445.7|1440.7|1449.6|1445.3|1444.9|1440.7|276
1585902300000|2020-04-03 08:25:00|1445.1|1441.5|1445.1|1440.1|1446.1|1442.1|1442.9|1438.9|293
1585902600000|2020-04-03 08:30:00|1445.6|1440.6|1444.1|1440.9|1446.6|1442.2|1443.8|1439.6|224
1585902900000|2020-04-03 08:35:00|1445|1440|1437.4|1433.7|1445.6|1441.6|1437|1433|387
1585903200000|2020-04-03 08:40:00|1437.2|1434|1435.5|1432.1|1438.7|1434.6|1432.5|1428|371
1585903500000|2020-04-03 08:45:00|1435.4|1431.1|1437.6|1432.6|1440.8|1435.9|1434.6|1431.1|396
1585903800000|2020-04-03 08:50:00|1437.4|1433.6|1440.6|1435.6|1440.6|1435.8|1435.5|1431.3|321
1585904100000|2020-04-03 08:55:00|1439.9|1435|1440.2|1436.2|1442.1|1437.6|1438.6|1434.1|295
1585904400000|2020-04-03 09:00:00|1440|1436.4|1443.7|1438.7|1443.7|1439.7|1438.9|1434.6|311
1585904700000|2020-04-03 09:05:00|1443.6|1438.6|1442.1|1438.6|1444.2|1440.2|1441.4|1437.1|263
1585905000000|2020-04-03 09:10:00|1441.9|1438.8|1440.7|1435.7|1443.2|1438.8|1438.2|1434|494
1585905300000|2020-04-03 09:15:00|1440.8|1435.8|1442.5|1439|1443.7|1439.7|1439.1|1434.8|343
1585905600000|2020-04-03 09:20:00|1442.8|1438.8|1438.2|1434.2|1444.3|1439.6|1437.6|1433.4|411
1585905900000|2020-04-03 09:25:00|1437.8|1434.6|1443.2|1439.3|1444.2|1439.7|1437.6|1433.6|383
1585906200000|2020-04-03 09:30:00|1443.9|1439.2|1442.9|1439.2|1444.4|1440.2|1442.2|1437.2|309
1585906500000|2020-04-03 09:35:00|1442.8|1439.3|1445.7|1440.8|1445.9|1441.8|1442.7|1438.6|257
1585906800000|2020-04-03 09:40:00|1445.2|1441.6|1445.8|1442.6|1447.4|1443.3|1444.5|1439.9|296
1585907100000|2020-04-03 09:45:00|1446.7|1441.7|1447.2|1443.7|1448.3|1444.3|1444.9|1440.7|207
1585907400000|2020-04-03 09:50:00|1446.8|1443.8|1447.3|1442.8|1448.7|1444.8|1446.5|1442.1|333
1585907700000|2020-04-03 09:55:00|1447.5|1442.5|1447.4|1442.4|1447.8|1443.9|1445.5|1441.5|259
1585908000000|2020-04-03 10:00:00|1447.1|1442.1|1448|1443|1448.7|1444.7|1446.1|1441.9|348
1585908300000|2020-04-03 10:05:00|1447.5|1442.5|1447.4|1442.4|1448|1443.9|1445.6|1441.3|209
1585908600000|2020-04-03 10:10:00|1447.3|1442.3|1447.6|1444.5|1448.5|1444.5|1446.3|1442|162
1585908900000|2020-04-03 10:15:00|1448.5|1444.4|1449.5|1444.8|1449.8|1445.7|1446.8|1443.1|217
1585909200000|2020-04-03 10:20:00|1449.2|1445.1|1449.5|1445.9|1450.4|1446.5|1445.6|1441.6|270
1585909500000|2020-04-03 10:25:00|1449.7|1445.5|1452.1|1449|1453.3|1449.4|1448.6|1444.5|408
1585909800000|2020-04-03 10:30:00|1452.6|1448.5|1448|1443|1452.7|1448.7|1445.9|1442.1|319
1585910100000|2020-04-03 10:35:00|1447.3|1442.6|1445|1440.5|1449.6|1444.6|1443.9|1439.7|416
1585910400000|2020-04-03 10:40:00|1444.9|1440.3|1443.8|1440.2|1448.3|1443.3|1443.2|1439.3|359
1585910700000|2020-04-03 10:45:00|1444.6|1439.6|1444.3|1440.6|1446.9|1441.9|1443|1438.8|233
1585911000000|2020-04-03 10:50:00|1444.6|1439.6|1446|1441|1447.9|1442.9|1443.6|1439.4|252
1585911300000|2020-04-03 10:55:00|1444.4|1441.3|1440.3|1435.3|1446.5|1441.6|1439.7|1435.3|268
1585911600000|2020-04-03 11:00:00|1440.1|1436|1441.8|1436.8|1444.1|1439.2|1439.8|1435.4|464
1585911900000|2020-04-03 11:05:00|1442.5|1438.9|1441.4|1437.9|1444.7|1439.7|1440.2|1436.6|221
1585912200000|2020-04-03 11:10:00|1441.3|1436.9|1443.4|1439.7|1444.3|1440.4|1440.4|1436.4|216
1585912500000|2020-04-03 11:15:00|1443.3|1439.9|1441.3|1436.3|1444|1440.2|1440|1436.3|259
1585912800000|2020-04-03 11:20:00|1440.4|1436.5|1440.8|1437.3|1441.9|1437.6|1438.7|1434.5|258
1585913100000|2020-04-03 11:25:00|1440.9|1437.2|1441.4|1438.3|1442.4|1438.3|1439.9|1435.8|223
1585913400000|2020-04-03 11:30:00|1441.6|1438.2|1444.4|1441|1445.4|1441.4|1441.2|1437.9|351
1585913700000|2020-04-03 11:35:00|1444.3|1440.9|1447.6|1442.6|1447.9|1443.9|1444.1|1440.2|273
1585914000000|2020-04-03 11:40:00|1446.8|1443.5|1442.8|1439.3|1447.8|1443.7|1442.6|1439|291
1585914300000|2020-04-03 11:45:00|1442.7|1439.4|1448.3|1444.8|1450.1|1445.5|1442.5|1438.3|364
1585914600000|2020-04-03 11:50:00|1448.7|1443.7|1452.5|1449.1|1456.7|1451.7|1447.1|1442.9|625
1585914900000|2020-04-03 11:55:00|1452.4|1448.9|1452.2|1448.2|1457.2|1453.2|1451|1446.9|617
1585915200000|2020-04-03 12:00:00|1452|1448.1|1447.4|1443.7|1454.1|1449.6|1446.7|1442.7|525
1585915500000|2020-04-03 12:05:00|1447.3|1443.8|1446.4|1442.5|1449.1|1444.2|1444.8|1440.4|375
1585915800000|2020-04-03 12:10:00|1446.3|1442.3|1442.8|1439|1448.4|1443.6|1442.2|1438.2|460
1585916100000|2020-04-03 12:15:00|1443.1|1439.1|1443.5|1439.4|1446|1441.5|1439.8|1436.3|486
1585916400000|2020-04-03 12:20:00|1443|1438.9|1440.8|1437.4|1446.3|1441.8|1440.6|1436.6|445
1585916700000|2020-04-03 12:25:00|1442.2|1437.2|1440.2|1435.2|1442.2|1437.5|1437.8|1432.8|556
1585917000000|2020-04-03 12:30:00|1440.3|1435.3|1444|1439|1445.3|1441.4|1436|1431.2|751
1585917300000|2020-04-03 12:35:00|1443.8|1440|1440.2|1435.2|1446.6|1442|1440.2|1435.2|611
1585917600000|2020-04-03 12:40:00|1440.1|1435.1|1439.5|1434.5|1444.5|1440.8|1437.4|1433.2|508
1585917900000|2020-04-03 12:45:00|1439.3|1434.3|1439.1|1434.6|1442.1|1438.1|1437.8|1433.9|543
1585918200000|2020-04-03 12:50:00|1439.4|1434.4|1437.4|1432.4|1439.6|1435.1|1435.7|1431.2|476
1585918500000|2020-04-03 12:55:00|1437.5|1432.5|1435.6|1430.6|1437.5|1432.9|1429.9|1425.2|554
1585918800000|2020-04-03 13:00:00|1434.2|1431.2|1440.8|1435.8|1442|1437.8|1434.2|1430.7|668
1585919100000|2020-04-03 13:05:00|1441.2|1436.2|1443.3|1438.9|1444.6|1439.8|1437.5|1432.5|626
1585919400000|2020-04-03 13:10:00|1443.1|1439.1|1442.9|1438.7|1444.9|1440.9|1440.5|1435.5|562
1585919700000|2020-04-03 13:15:00|1443.1|1438.8|1441.7|1437.3|1444.6|1439.8|1440.1|1435.1|624
1585920000000|2020-04-03 13:20:00|1441.5|1438.3|1443.2|1439.9|1444.8|1440.4|1441|1436.1|515
1585920300000|2020-04-03 13:25:00|1443.3|1439.6|1445.9|1442.6|1447|1443.4|1442.2|1437.2|507
1585920600000|2020-04-03 13:30:00|1446.7|1441.7|1450.3|1446.9|1453.4|1449.1|1444.5|1439.7|823
1585920900000|2020-04-03 13:35:00|1451.6|1446.6|1450.4|1446.4|1452.8|1448.9|1447.5|1442.5|764
1585921200000|2020-04-03 13:40:00|1450|1446.7|1447.5|1442.8|1452.1|1447.4|1446.7|1442.2|731
1585921500000|2020-04-03 13:45:00|1447.6|1442.7|1448|1443.8|1449.3|1445.6|1444.5|1440.1|754
1585921800000|2020-04-03 13:50:00|1447.9|1444|1441.1|1437.8|1448.4|1444.4|1438.8|1433.9|604
1585922100000|2020-04-03 13:55:00|1441.6|1438.5|1441.8|1436.8|1443.9|1439.7|1440.3|1435.4|524
1585922400000|2020-04-03 14:00:00|1441.6|1436.6|1443.5|1438.5|1445.1|1440.6|1440.6|1435.7|514
1585922700000|2020-04-03 14:05:00|1442.2|1438.9|1443.3|1439.6|1444.8|1440.7|1440.2|1435.5|557
1585923000000|2020-04-03 14:10:00|1443.9|1438.9|1442.1|1437.1|1443.9|1440|1440|1435|525
1585923300000|2020-04-03 14:15:00|1442|1437|1438.1|1433.8|1442.6|1438.5|1437.5|1432.7|812
1585923600000|2020-04-03 14:20:00|1438.4|1434.5|1444.3|1440.6|1445.6|1441.2|1438.2|1433.9|647
1585923900000|2020-04-03 14:25:00|1444.5|1441|1443.7|1439|1447.4|1443.2|1442.7|1438.1|757
1585924200000|2020-04-03 14:30:00|1443.3|1439.5|1444|1440.8|1445.7|1441.1|1441.9|1437.8|706
1585924500000|2020-04-03 14:35:00|1443.7|1440.7|1440|1436.8|1446.2|1442.1|1439.3|1435.1|762
1585924800000|2020-04-03 14:40:00|1440.1|1436.6|1442|1437.6|1442.7|1438.7|1438.7|1433.8|712
1585925100000|2020-04-03 14:45:00|1442.3|1437.9|1444.3|1439.7|1445.5|1441.5|1439.7|1435.2|707
1585925400000|2020-04-03 14:50:00|1444.1|1439.8|1443.7|1439.1|1445.1|1441|1442.3|1438.1|678
1585925700000|2020-04-03 14:55:00|1443.6|1438.9|1449.8|1446.5|1455.1|1450.8|1443.2|1438.4|801
1585926000000|2020-04-03 15:00:00|1449.2|1445.5|1445.7|1442.5|1451.4|1447.4|1445.7|1440.7|833
1585926300000|2020-04-03 15:05:00|1446.8|1441.8|1447.3|1442.7|1448.4|1445.1|1445.1|1440.1|725
1585926600000|2020-04-03 15:10:00|1447.5|1442.5|1447.4|1443.9|1448.8|1445.7|1445.2|1440.6|713
1585926900000|2020-04-03 15:15:00|1447.6|1444.1|1447.3|1444|1451.4|1447|1445.9|1441.3|807
1585927200000|2020-04-03 15:20:00|1448.1|1443.9|1436.6|1432.6|1450|1445.7|1436|1431.8|818
1585927500000|2020-04-03 15:25:00|1436.7|1432.8|1437.2|1434.1|1441|1436.5|1435.5|1430.9|744
1585927800000|2020-04-03 15:30:00|1437.4|1432.5|1438.1|1433.1|1440.5|1436|1436.1|1431.8|556
1585928100000|2020-04-03 15:35:00|1437.3|1432.3|1438.7|1434.6|1442.2|1437.2|1435.8|1431.3|542
1585928400000|2020-04-03 15:40:00|1438.4|1435.1|1432.6|1429.5|1439.8|1435.1|1432.2|1427.7|775
1585928700000|2020-04-03 15:45:00|1432.4|1429|1435.1|1430.1|1436.9|1432.4|1430.8|1426|780
1585929000000|2020-04-03 15:50:00|1435.2|1430.2|1436.6|1431.6|1437.7|1433.8|1432.8|1427.8|617
1585929300000|2020-04-03 15:55:00|1435.5|1431.4|1439.5|1435.7|1441.4|1436.5|1435.3|1430.7|561
1585929600000|2020-04-03 16:00:00|1440.1|1435.1|1439.5|1434.9|1441.6|1437.6|1437.5|1432.5|517
1585929900000|2020-04-03 16:05:00|1439.3|1435.5|1436.2|1432.2|1440.6|1436.1|1434.6|1429.6|463
1585930200000|2020-04-03 16:10:00|1435.9|1432.3|1438.1|1434.7|1439.6|1435.3|1435.4|1430.8|538
1585930500000|2020-04-03 16:15:00|1438.5|1434.9|1440.3|1435.6|1442.4|1437.5|1436.8|1431.8|615
1585930800000|2020-04-03 16:20:00|1440.5|1435.5|1440|1435|1440.9|1437.3|1436.8|1431.8|411
1585931100000|2020-04-03 16:25:00|1439.9|1434.9|1441.9|1437.1|1443.2|1438.6|1437.4|1432.4|519
1585931400000|2020-04-03 16:30:00|1441.8|1437.7|1439.1|1435.7|1444|1439.8|1437.5|1432.5|630
1585931700000|2020-04-03 16:35:00|1439|1435.9|1438.9|1435.5|1441.7|1437.6|1437.5|1432.5|417
1585932000000|2020-04-03 16:40:00|1440.2|1435.2|1443.5|1438.5|1443.5|1439.5|1438.8|1433.8|327
1585932300000|2020-04-03 16:45:00|1443.3|1438.3|1441.5|1436.5|1443.5|1439.2|1439.2|1435.3|309
1585932600000|2020-04-03 16:50:00|1441.6|1436.6|1442.3|1437.3|1442.7|1439|1439.9|1435.9|202
1585932900000|2020-04-03 16:55:00|1442.4|1437.4|1439.9|1434.9|1442.5|1438.4|1437.7|1434.1|307
1585933200000|2020-04-03 17:00:00|1439.8|1434.8|1439.8|1434.8|1440|1436.6|1436.6|1432.9|277
1585933500000|2020-04-03 17:05:00|1439.9|1434.9|1442.5|1437.5|1443.2|1439.1|1439.9|1434.9|264
1585933800000|2020-04-03 17:10:00|1442.6|1437.6|1440.1|1436.8|1443.6|1439.2|1439.4|1434.5|235
1585934100000|2020-04-03 17:15:00|1440.2|1437|1437.1|1432.1|1441.6|1437.2|1434.1|1429.1|563
1585934400000|2020-04-03 17:20:00|1437.3|1432.3|1435.8|1432.4|1440.8|1436.3|1434|1429|738
1585934700000|2020-04-03 17:25:00|1437.4|1432.8|1437.2|1432.2|1438.4|1434|1432.9|1428.1|588
1585935000000|2020-04-03 17:30:00|1437.8|1432.8|1437.4|1434.1|1438.7|1434.4|1434.1|1429.6|401
1585935300000|2020-04-03 17:35:00|1437.2|1433.2|1438.6|1434.1|1439.6|1435.2|1436.4|1431.8|268
1585935600000|2020-04-03 17:40:00|1438.5|1434.5|1438|1434.6|1439.5|1435.3|1436.9|1432.1|305
1585935900000|2020-04-03 17:45:00|1437.9|1434.5|1437.6|1432.6|1440.2|1435.5|1435.8|1431.7|355
1585936200000|2020-04-03 17:50:00|1437.5|1432.5|1436.9|1433.8|1438.3|1434|1435.5|1430.9|326
1585936500000|2020-04-03 17:55:00|1436.8|1433.5|1438.5|1433.5|1439|1434.7|1435.9|1431.2|274
1585936800000|2020-04-03 18:00:00|1438.6|1433.6|1435.3|1431.8|1439.2|1435|1434.9|1430.1|437
1585937100000|2020-04-03 18:05:00|1435.4|1432.3|1435.2|1430.5|1437.2|1433|1433|1428|352
1585937400000|2020-04-03 18:10:00|1435.5|1430.9|1434.9|1431.6|1436.7|1432|1433.7|1428.7|272
1585937700000|2020-04-03 18:15:00|1434.8|1431.8|1436.1|1431.1|1437.4|1433.2|1433.6|1428.6|329
1585938000000|2020-04-03 18:20:00|1435.7|1431.8|1434.2|1430.7|1436.8|1433|1432.8|1427.8|409
1585938300000|2020-04-03 18:25:00|1434.3|1430.9|1436.9|1433.4|1437.7|1433.4|1433.9|1429|427
1585938600000|2020-04-03 18:30:00|1437.5|1432.6|1435.3|1430.3|1437.5|1433.5|1433.7|1428.7|364
1585938900000|2020-04-03 18:35:00|1434.9|1430.5|1436.3|1431.9|1437|1432.5|1433.1|1428.1|348
1585939200000|2020-04-03 18:40:00|1436.5|1432.6|1435.2|1431.6|1437.2|1433.2|1433.4|1428.4|430
1585939500000|2020-04-03 18:45:00|1435.3|1431.4|1435.8|1432.1|1437.3|1433|1433.9|1428.9|437
1585939800000|2020-04-03 18:50:00|1436|1432.3|1438.9|1433.9|1438.9|1435|1434.5|1429.5|523
1585940100000|2020-04-03 18:55:00|1438.5|1433.7|1441.1|1437.2|1442.6|1438.9|1437.5|1433.2|613
1585940400000|2020-04-03 19:00:00|1441|1437.1|1437.9|1432.9|1442.5|1437.7|1436.1|1431.1|629
1585940700000|2020-04-03 19:05:00|1437.7|1433.1|1438.4|1434.4|1439.3|1435|1435.3|1430.3|536
1585941000000|2020-04-03 19:10:00|1438.3|1434.6|1438.7|1433.7|1441|1437.6|1436.3|1431.3|420
1585941300000|2020-04-03 19:15:00|1439.3|1437.3|1442.1|1437.7|1445.5|1440.8|1439.2|1434.2|639
1585941600000|2020-04-03 19:20:00|1442|1437.9|1441.3|1436.6|1443.2|1438.8|1437.7|1432.7|610
1585941900000|2020-04-03 19:25:00|1441|1436.9|1441.4|1437.7|1445|1440.4|1440.2|1435.5|607
1585942200000|2020-04-03 19:30:00|1443.2|1438.2|1441|1436.5|1444.1|1439.2|1439|1434|483
1585942500000|2020-04-03 19:35:00|1440.9|1436.6|1440.7|1435.7|1442.5|1437.9|1437.5|1432.5|546
1585942800000|2020-04-03 19:40:00|1440.6|1435.6|1439.5|1435.5|1441.5|1438|1438.1|1433.1|526
1585943100000|2020-04-03 19:45:00|1439.4|1435.7|1440.7|1435.7|1441.8|1438.1|1438.1|1433.1|460
1585943400000|2020-04-03 19:50:00|1439.6|1436.4|1441.8|1438.4|1443.9|1439.9|1439.6|1434.8|615
1585943700000|2020-04-03 19:55:00|1441.7|1438.5|1441|1437|1443.3|1439.5|1440.2|1435.8|451
1585944000000|2020-04-03 20:00:00|1442.1|1438|1441.6|1438.4|1444.1|1440.4|1440.9|1436.9|309
1585944300000|2020-04-03 20:05:00|1442.8|1437.8|1444.7|1439.7|1444.9|1440.6|1441.7|1437.4|135
1585944600000|2020-04-03 20:10:00|1444.8|1439.8|1442.2|1437.2|1445.9|1441.9|1442|1437.2|188
1585944900000|2020-04-03 20:15:00|1442|1440|1443.2|1438.2|1444.3|1440.6|1440.8|1437.7|171
1585945200000|2020-04-03 20:20:00|1441.2|1439.2|1441.1|1439.1|1443.9|1440.1|1441|1437.7|151
1585945500000|2020-04-03 20:25:00|1441.3|1439.3|1441.9|1439.9|1444.7|1440.9|1441.2|1438.2|195
1585945800000|2020-04-03 20:30:00|1443.3|1439.7|1442.1|1440.1|1444.7|1441|1441.7|1438.1|148
1585946100000|2020-04-03 20:35:00|1441.9|1439.9|1442.2|1440.2|1444.3|1441.4|1441.9|1437.5|164
1585946400000|2020-04-03 20:40:00|1443.2|1438.2|1444.3|1439.3|1444.7|1441|1441.6|1437.8|127
1585946700000|2020-04-03 20:45:00|1444.1|1439.1|1441.3|1436.3|1444.8|1440.7|1440.6|1436.2|245
1585947000000|2020-04-03 20:50:00|1440.8|1436.5|1441.3|1436.3|1442.7|1438|1439.7|1435.6|227
1585947300000|2020-04-03 20:55:00|1441.2|1436.2|1442.5|1437.5|1443.2|1439|1437.5|1432.5|215
1586124000000|2020-04-05 22:00:00|1448.2|1444|1442.9|1437.9|1449|1444|1441.1|1436.1|511
1586124300000|2020-04-05 22:05:00|1442.8|1437.8|1433.2|1428.2|1444.5|1439.5|1433.1|1428.1|394
1586124600000|2020-04-05 22:10:00|1433.1|1428.1|1433.3|1428.3|1434.8|1429.9|1427.2|1422.6|466
1586124900000|2020-04-05 22:15:00|1433.1|1428.1|1436|1431|1437.6|1433.5|1433.1|1428.1|274
1586125200000|2020-04-05 22:20:00|1435.8|1430.8|1435.8|1430.8|1437.6|1433.8|1433|1428|270
1586125500000|2020-04-05 22:25:00|1435.9|1430.9|1437|1432|1438.3|1433.7|1435.3|1430.6|233
1586125800000|2020-04-05 22:30:00|1437.3|1432.3|1437.6|1432.9|1440.1|1435.5|1434.5|1430|274
1586126100000|2020-04-05 22:35:00|1437.9|1433.1|1438.5|1433.8|1439.6|1434.9|1433.7|1428.7|253
1586126400000|2020-04-05 22:40:00|1437.9|1434.1|1438.2|1433.2|1439.3|1434.9|1436.6|1432.1|172
1586126700000|2020-04-05 22:45:00|1438.1|1433.1|1437.1|1432.1|1438.1|1434.1|1434.3|1430.7|213
1586127000000|2020-04-05 22:50:00|1436.2|1431.5|1437.7|1433.1|1438|1434|1435.1|1430.8|191
1586127300000|2020-04-05 22:55:00|1437.9|1432.9|1439.5|1435.5|1440.2|1435.7|1436.2|1432.4|197
1586127600000|2020-04-05 23:00:00|1440.2|1435.2|1437.9|1432.9|1440.2|1435.9|1436.9|1432.5|199
1586127900000|2020-04-05 23:05:00|1438|1433|1437.3|1432.3|1438.3|1434.2|1436.3|1432.3|130
1586128200000|2020-04-05 23:10:00|1437.2|1433.2|1436.1|1432|1437.9|1433.7|1434.7|1430.9|193
1586128500000|2020-04-05 23:15:00|1436.6|1431.6|1436.6|1433.2|1437.8|1433.6|1435.5|1431.5|146
1586128800000|2020-04-05 23:20:00|1436.7|1433.3|1435.6|1432.1|1437.3|1433.5|1435.2|1431.2|114
1586129100000|2020-04-05 23:25:00|1435.4|1432.4|1437.9|1432.9|1437.9|1433.4|1434.9|1430.6|165
1586129400000|2020-04-05 23:30:00|1436.8|1433.2|1440.7|1436.8|1442.9|1437.9|1432.5|1428.4|431
1586129700000|2020-04-05 23:35:00|1440.9|1437|1440.1|1435.1|1443|1438.7|1439.4|1434.8|377
1586130000000|2020-04-05 23:40:00|1439.3|1435.5|1441|1436|1441.6|1437.5|1438.4|1434.4|229
1586130300000|2020-04-05 23:45:00|1441.1|1436.1|1441.2|1437.5|1443|1438.9|1439.6|1435.4|262
1586130600000|2020-04-05 23:50:00|1441.1|1437.6|1442|1437.2|1443|1438.7|1440.1|1435.7|271
1586130900000|2020-04-05 23:55:00|1442.1|1437.1|1443.4|1439.1|1445.2|1440.3|1440.8|1436.6|276
1586131200000|2020-04-06 00:00:00|1443.3|1439.3|1442.1|1438.1|1451.7|1446.7|1440.6|1436.5|550
1586131500000|2020-04-06 00:05:00|1443.1|1437.2|1443.1|1440.1|1444.7|1441.2|1440.8|1436.6|331
1586131800000|2020-04-06 00:10:00|1443|1439.9|1446.2|1441.7|1449.4|1444.4|1442.2|1438.2|285
1586132100000|2020-04-06 00:15:00|1446.8|1441.8|1445.9|1441.9|1447.5|1442.8|1443.1|1438.9|371
1586132400000|2020-04-06 00:20:00|1446.3|1441.5|1448.6|1445.1|1450.5|1445.8|1444.8|1440.4|326
1586132700000|2020-04-06 00:25:00|1448.5|1445.5|1450.6|1447.4|1452.8|1447.8|1446.6|1442.7|415
1586133000000|2020-04-06 00:30:00|1450.3|1447.2|1446.8|1441.8|1451.4|1447.4|1444.9|1440.9|465
1586133300000|2020-04-06 00:35:00|1447|1442|1449.5|1444.5|1453.2|1448.2|1444.5|1440.3|513
1586133600000|2020-04-06 00:40:00|1449.4|1444.6|1449.6|1444.6|1450.9|1446.1|1446.5|1442.7|286
1586133900000|2020-04-06 00:45:00|1449.5|1445|1449.7|1444.7|1450.4|1446|1446.5|1442.4|276
1586134200000|2020-04-06 00:50:00|1449.6|1444.6|1451.1|1446.1|1451.6|1447.7|1448.4|1444.6|336
1586134500000|2020-04-06 00:55:00|1451|1446|1446.8|1443.5|1451.3|1447.1|1446.2|1442.1|310
1586134800000|2020-04-06 01:00:00|1446.7|1443.1|1445.2|1440.2|1451.8|1447.8|1443.9|1439.5|660
1586135100000|2020-04-06 01:05:00|1445.3|1440.3|1441.3|1437.3|1446.6|1441.7|1440.3|1436.7|386
1586135400000|2020-04-06 01:10:00|1442.4|1437.4|1439.4|1435.9|1442.4|1437.4|1438|1434.3|405
1586135700000|2020-04-06 01:15:00|1441.1|1436.1|1438|1433.8|1443.1|1438.1|1436.9|1432.9|301
1586136000000|2020-04-06 01:20:00|1437.7|1434.2|1440.5|1436.8|1444.3|1439.3|1437.2|1433.1|390
1586136300000|2020-04-06 01:25:00|1440.1|1436.6|1439.5|1436.5|1443.2|1438.5|1439|1435.5|260
1586136600000|2020-04-06 01:30:00|1438.8|1435.3|1439.4|1435.7|1442.9|1437.9|1437.1|1433.4|499
1586136900000|2020-04-06 01:35:00|1438.6|1435.1|1438.2|1434.5|1441.6|1436.6|1437.5|1433.4|195
1586137200000|2020-04-06 01:40:00|1438.4|1434.6|1437.9|1434.9|1439.8|1436|1436.5|1432.4|234
1586137500000|2020-04-06 01:45:00|1438.4|1435|1439.8|1434.8|1441.3|1436.9|1437.5|1433.1|167
1586137800000|2020-04-06 01:50:00|1439.6|1434.6|1439.6|1434.6|1440.7|1435.7|1437.3|1433.6|109
1586138100000|2020-04-06 01:55:00|1438.8|1433.8|1437|1432|1443.3|1438.3|1435.4|1431.1|422
1586138400000|2020-04-06 02:00:00|1436.2|1433.1|1441.6|1436.6|1444.9|1439.9|1436.2|1431.8|336
1586138700000|2020-04-06 02:05:00|1442.6|1438.2|1441.3|1437.5|1443.9|1438.9|1440.7|1436|301
1586139000000|2020-04-06 02:10:00|1441.4|1438.5|1444.1|1440.3|1445.7|1440.8|1440.4|1435.9|290
1586139300000|2020-04-06 02:15:00|1444|1440.4|1444.8|1439.8|1446.1|1441.6|1443.2|1439|253
1586139600000|2020-04-06 02:20:00|1445|1440|1443|1440|1445.3|1441.1|1443|1438.9|173
1586139900000|2020-04-06 02:25:00|1443.1|1439.9|1444.5|1441.2|1445.9|1441.8|1443.1|1439|224
1586140200000|2020-04-06 02:30:00|1445.3|1440.3|1443.9|1438.9|1445.6|1440.7|1441.8|1437.7|254
1586140500000|2020-04-06 02:35:00|1443.5|1439.2|1444|1440.7|1447.4|1442.4|1442.9|1438.6|175
1586140800000|2020-04-06 02:40:00|1444.1|1441.1|1443.3|1439.8|1445.2|1441.1|1443.1|1439|152
1586141100000|2020-04-06 02:45:00|1444.3|1439.3|1443.3|1439.4|1444.6|1440.4|1442.7|1438.5|201
1586141400000|2020-04-06 02:50:00|1443.1|1439.5|1443.4|1438.9|1444.5|1440.4|1442.5|1438.5|193
1586141700000|2020-04-06 02:55:00|1443|1439.4|1445.5|1440.5|1447.2|1442.2|1442.8|1438.8|181
1586142000000|2020-04-06 03:00:00|1445.4|1440.4|1445.3|1440.3|1445.9|1442.1|1444.4|1440.1|210
1586142300000|2020-04-06 03:05:00|1444.5|1441.2|1444.6|1439.6|1446.4|1441.4|1442.9|1438.8|155
1586142600000|2020-04-06 03:10:00|1444|1440.6|1445.2|1440.6|1445.9|1441.6|1443.7|1439.6|132
1586142900000|2020-04-06 03:15:00|1444.8|1441.2|1444.4|1440.1|1445.7|1441.6|1443.5|1439.8|136
1586143200000|2020-04-06 03:20:00|1444.7|1439.7|1443.3|1439.7|1444.7|1440.7|1442.5|1438.5|141
1586143500000|2020-04-06 03:25:00|1443.8|1439.5|1444.3|1439.3|1446.2|1441.2|1443|1438.9|150
1586143800000|2020-04-06 03:30:00|1443.3|1440.3|1443|1438.5|1444.7|1440.6|1442.2|1438.2|223
1586144100000|2020-04-06 03:35:00|1442.5|1438.9|1443|1439.4|1444.5|1440|1442.3|1438.1|224
1586144400000|2020-04-06 03:40:00|1443.2|1439.2|1443.2|1438.2|1444.5|1440.3|1442.5|1438.2|191
1586144700000|2020-04-06 03:45:00|1443.6|1438.6|1443.9|1438.9|1444.3|1440.3|1442.8|1438.1|140
1586145000000|2020-04-06 03:50:00|1443.3|1440.2|1443.3|1438.3|1445.3|1440.3|1441.4|1437.7|179
1586145300000|2020-04-06 03:55:00|1442.6|1438.7|1442.4|1437.7|1445|1440|1441|1437|267
1586145600000|2020-04-06 04:00:00|1442.3|1437.8|1442.1|1437.1|1445|1440|1441.1|1436.5|250
1586145900000|2020-04-06 04:05:00|1442|1437|1441.6|1436.8|1445.8|1440.8|1440.2|1436.5|212
1586146200000|2020-04-06 04:10:00|1441.7|1436.7|1442.7|1439|1445.3|1440.3|1440.9|1436.7|205
1586146500000|2020-04-06 04:15:00|1442.5|1439.1|1442.6|1437.6|1445.5|1440.5|1441.4|1437.3|220
1586146800000|2020-04-06 04:20:00|1442.7|1437.7|1442.1|1437.1|1443.2|1438.8|1441|1436.9|275
1586147100000|2020-04-06 04:25:00|1441.9|1437.3|1442.1|1437.1|1442.9|1438.4|1439.6|1435.7|204
1586147400000|2020-04-06 04:30:00|1442.4|1437.4|1441.3|1436.3|1442.8|1438.8|1439|1434.9|268
1586147700000|2020-04-06 04:35:00|1441.2|1436.2|1438.9|1435|1441.3|1437.1|1438.4|1434.2|228
1586148000000|2020-04-06 04:40:00|1439|1434.9|1438.6|1435.6|1440.8|1436.5|1437.8|1433.1|208
1586148300000|2020-04-06 04:45:00|1439.6|1434.6|1439.8|1434.8|1442.1|1437.2|1438.5|1434.4|287
1586148600000|2020-04-06 04:50:00|1439.3|1435.2|1440.6|1436.8|1441.9|1437.2|1438.2|1434.3|217
1586148900000|2020-04-06 04:55:00|1441.1|1436.1|1441.7|1437.2|1442.4|1438.3|1440.1|1435.9|165
1586149200000|2020-04-06 05:00:00|1441.3|1437.7|1442.4|1437.4|1445.3|1440.3|1440.3|1436.5|254
1586149500000|2020-04-06 05:05:00|1441.9|1437.8|1441.9|1436.9|1442.6|1438.5|1440.5|1436.2|179
1586149800000|2020-04-06 05:10:00|1441.2|1437.6|1441|1437|1443.7|1438.7|1440.4|1436.2|215
1586150100000|2020-04-06 05:15:00|1440.9|1437.2|1442.2|1437.2|1443.4|1438.4|1439.9|1435.8|173
1586150400000|2020-04-06 05:20:00|1441.9|1437.6|1443.1|1438.8|1444.5|1439.5|1441.1|1436.9|226
1586150700000|2020-04-06 05:25:00|1442.7|1438.7|1443|1439.8|1445.6|1440.6|1441.8|1437.6|239
1586151000000|2020-04-06 05:30:00|1442.9|1439.9|1445.2|1440.4|1447.1|1442.1|1442.7|1438.6|279
1586151300000|2020-04-06 05:35:00|1444.9|1440.7|1445.5|1440.6|1445.8|1441.7|1443.8|1439.6|203
1586151600000|2020-04-06 05:40:00|1445.2|1441|1448.5|1443.7|1449.1|1444.6|1444.1|1439.9|240
1586151900000|2020-04-06 05:45:00|1448.2|1443.2|1447.4|1442.4|1452.6|1448.4|1445.7|1441.7|580
1586152200000|2020-04-06 05:50:00|1447.3|1442.3|1448.5|1444.7|1449.7|1444.8|1445.7|1441.8|254
1586152500000|2020-04-06 05:55:00|1450.7|1445.7|1448.4|1444|1450.7|1446|1446.3|1442|290
1586152800000|2020-04-06 06:00:00|1448.7|1444.4|1449.7|1445.9|1452.1|1447.1|1446.6|1442.7|456
1586153100000|2020-04-06 06:05:00|1449.9|1444.9|1451.3|1447|1453.7|1448.7|1449.1|1444.6|347
1586153400000|2020-04-06 06:10:00|1450.2|1446.7|1449.1|1445.4|1454.2|1449.2|1448.5|1443.8|436
1586153700000|2020-04-06 06:15:00|1449|1445.5|1451.1|1447.8|1456.3|1451.6|1448|1443.8|696
1586154000000|2020-04-06 06:20:00|1452.1|1447.9|1453.8|1449.9|1456.3|1451.4|1449.8|1445.7|437
1586154300000|2020-04-06 06:25:00|1454.2|1450.3|1452|1448.4|1455.9|1451|1450.5|1446.4|529
1586154600000|2020-04-06 06:30:00|1452.1|1447|1452.1|1448.1|1455.2|1450.2|1450.3|1446.4|462
1586154900000|2020-04-06 06:35:00|1452|1447.8|1452.3|1449|1457.9|1452.9|1451.7|1447.8|582
1586155200000|2020-04-06 06:40:00|1452.5|1449.2|1454.9|1451|1458.5|1454|1451.2|1447.4|510
1586155500000|2020-04-06 06:45:00|1455|1450.8|1451.2|1447|1456.5|1452.4|1449.4|1445.1|507
1586155800000|2020-04-06 06:50:00|1451.1|1446.1|1451.5|1448.4|1453.1|1449.1|1448.9|1444.8|338
1586156100000|2020-04-06 06:55:00|1452.5|1447.5|1447.2|1443.3|1453.1|1448.8|1446.1|1442|369
1586156400000|2020-04-06 07:00:00|1447|1443.4|1454.7|1451.1|1456.8|1451.8|1446.3|1442.7|445
1586156700000|2020-04-06 07:05:00|1454.6|1450.1|1453.2|1449.9|1460.3|1456.1|1452.3|1448.4|559
1586157000000|2020-04-06 07:10:00|1453.3|1450|1455|1450|1458.1|1453.6|1450.3|1446.1|573
1586157300000|2020-04-06 07:15:00|1453.9|1450.3|1456|1452.3|1459.5|1454.5|1453.9|1449.6|417
1586157600000|2020-04-06 07:20:00|1456.9|1451.9|1453.2|1449.4|1459.3|1454.3|1452.4|1448.2|429
1586157900000|2020-04-06 07:25:00|1453.5|1449.6|1455.2|1450.2|1457.6|1452.8|1451.9|1447.4|417
1586158200000|2020-04-06 07:30:00|1455.3|1450.3|1457.8|1454.3|1458.5|1454.5|1453.8|1449.3|372
1586158500000|2020-04-06 07:35:00|1457.6|1454.6|1457.3|1454|1459.1|1454.6|1455.7|1451|545
1586158800000|2020-04-06 07:40:00|1458.3|1453.3|1458.1|1453.1|1466.6|1462.1|1456.1|1451.8|757
1586159100000|2020-04-06 07:45:00|1458.4|1453.7|1460.3|1455.3|1465.6|1460.6|1456.4|1451.7|515
1586159400000|2020-04-06 07:50:00|1460.5|1455.5|1461.5|1458.2|1463.1|1458.6|1456.9|1452.9|512
1586159700000|2020-04-06 07:55:00|1461.8|1456.8|1459.5|1454.5|1464.6|1460.4|1457.9|1454|376
1586160000000|2020-04-06 08:00:00|1460.2|1455.2|1456.8|1453|1462.5|1458.4|1455.6|1451.4|505
1586160300000|2020-04-06 08:05:00|1456.9|1452.7|1459.7|1454.7|1460.4|1456.3|1455.4|1451.3|422
1586160600000|2020-04-06 08:10:00|1459.8|1454.8|1458.6|1453.6|1461.3|1457.1|1457.7|1453.4|345
1586160900000|2020-04-06 08:15:00|1458.3|1454.3|1461.5|1456.5|1462.5|1458.1|1457.7|1453.5|400
1586161200000|2020-04-06 08:20:00|1461.7|1456.7|1462.5|1459.2|1464.1|1460|1458.9|1454.5|438
1586161500000|2020-04-06 08:25:00|1463.5|1458.5|1462.3|1457.3|1464.6|1460.1|1460.5|1456.1|380
1586161800000|2020-04-06 08:30:00|1461.9|1457.6|1459|1455.3|1462.9|1458.4|1458.8|1454.6|323
1586162100000|2020-04-06 08:35:00|1458.8|1455.4|1458.5|1455.2|1460.1|1456|1457.2|1452.7|327
1586162400000|2020-04-06 08:40:00|1458.9|1454.8|1458.3|1455.2|1459.9|1455.8|1457.2|1453|295
1586162700000|2020-04-06 08:45:00|1459.1|1454.7|1458.6|1455.6|1460.9|1456.3|1458|1453.6|457
1586163000000|2020-04-06 08:50:00|1460.2|1455.2|1459|1456|1461.3|1457.2|1458.6|1454.4|380
1586163300000|2020-04-06 08:55:00|1459.4|1456.4|1464|1460.9|1465|1461|1459|1455|417
1586163600000|2020-04-06 09:00:00|1464.9|1459.9|1464.5|1460.9|1467.3|1463.2|1463.2|1458.2|610
1586163900000|2020-04-06 09:05:00|1465.5|1460.5|1463.8|1458.8|1465.6|1461.5|1461.1|1456.9|446
1586164200000|2020-04-06 09:10:00|1462.7|1459.7|1462.1|1458.5|1464.1|1459.9|1461.2|1457|351
1586164500000|2020-04-06 09:15:00|1462.7|1457.7|1458|1453.7|1463.2|1458.9|1456.4|1452.2|399
1586164800000|2020-04-06 09:20:00|1457.5|1454.1|1457.9|1452.9|1459.4|1455.5|1456.1|1452|347
1586165100000|2020-04-06 09:25:00|1457.7|1452.7|1458|1453|1459.3|1455.6|1456.1|1451.8|360
1586165400000|2020-04-06 09:30:00|1457.4|1453.7|1457.5|1453.2|1459.8|1455.4|1456.1|1451.8|338
1586165700000|2020-04-06 09:35:00|1457.3|1453.4|1456.7|1452.1|1460|1455.3|1455.8|1451.5|273
1586166000000|2020-04-06 09:40:00|1456.6|1452|1458.7|1455.5|1459.8|1455.7|1456.4|1452|312
1586166300000|2020-04-06 09:45:00|1459.3|1455.1|1457.6|1452.6|1460.5|1456.3|1456.3|1452.3|334
1586166600000|2020-04-06 09:50:00|1458.1|1453.1|1457.4|1452.4|1458.7|1454.7|1456.1|1451.2|262
1586166900000|2020-04-06 09:55:00|1457.7|1452.7|1457.6|1454.5|1460|1455.6|1456.5|1452.7|288
1586167200000|2020-04-06 10:00:00|1458.5|1453.5|1459.4|1455.3|1460|1455.9|1456.9|1452.9|287
1586167500000|2020-04-06 10:05:00|1459.2|1455.4|1455.9|1452.1|1459.7|1455.7|1455.7|1451.5|277
1586167800000|2020-04-06 10:10:00|1455.8|1452.2|1455.3|1450.3|1456.5|1452.2|1453.2|1448.9|353
1586168100000|2020-04-06 10:15:00|1455.1|1450.5|1455.8|1451.7|1455.8|1451.7|1452.6|1448.3|343
1586168400000|2020-04-06 10:20:00|1456.2|1451.2|1452.6|1448.5|1457.1|1452.8|1451.5|1447.2|382
1586168700000|2020-04-06 10:25:00|1453.1|1448.1|1457.3|1452.9|1457.8|1453.6|1451.8|1447.7|302
1586169000000|2020-04-06 10:30:00|1457.5|1453.1|1456.5|1452.3|1458|1453.6|1453.8|1449.5|313
1586169300000|2020-04-06 10:35:00|1456.6|1452.4|1456.1|1451.1|1457.2|1453.1|1454.7|1450.1|133
1586169600000|2020-04-06 10:40:00|1456|1451|1456.1|1451.1|1456.6|1452.5|1454.4|1450.1|171
1586169900000|2020-04-06 10:45:00|1456|1451|1455.3|1452|1457.1|1452.8|1454.3|1450.2|203
1586170200000|2020-04-06 10:50:00|1455.4|1451.9|1456.2|1451.2|1456.8|1452.5|1454|1450|225
1586170500000|2020-04-06 10:55:00|1455.3|1452.1|1457.2|1453.8|1458.7|1454.6|1455|1450.8|323
1586170800000|2020-04-06 11:00:00|1457.7|1453.4|1458.2|1453.2|1458.4|1454.3|1455.6|1451.6|317
1586171100000|2020-04-06 11:05:00|1458.3|1453.3|1456.7|1453|1458.6|1454.2|1455.9|1451.8|170
1586171400000|2020-04-06 11:10:00|1456.6|1453.1|1456.5|1451.5|1457.4|1453.4|1454.4|1450.3|225
1586171700000|2020-04-06 11:15:00|1456.4|1451.4|1457.4|1454|1459.4|1455.6|1456.1|1451.4|213
1586172000000|2020-04-06 11:20:00|1458.6|1453.6|1463.7|1460.2|1464.9|1460.5|1456.9|1452.6|421
1586172300000|2020-04-06 11:25:00|1463.6|1460.3|1462.6|1458.7|1467.2|1463.1|1461.4|1457.4|512
1586172600000|2020-04-06 11:30:00|1462.3|1459|1458.9|1455.3|1463.7|1459.2|1457.4|1453.4|512
1586172900000|2020-04-06 11:35:00|1458.7|1455.4|1460.2|1456.9|1461.6|1457.3|1457.7|1453.6|337
1586173200000|2020-04-06 11:40:00|1460.7|1456.5|1460.6|1455.6|1462.8|1458.5|1459|1455.5|231
1586173500000|2020-04-06 11:45:00|1460.2|1457|1460.7|1457.3|1462|1457.9|1458.2|1453.9|355
1586173800000|2020-04-06 11:50:00|1460.6|1457.4|1463.4|1458.4|1464.4|1460|1460.5|1456.5|303
1586174100000|2020-04-06 11:55:00|1463.3|1458.3|1464.6|1460.7|1466.4|1462.1|1462.3|1458.2|468
1586174400000|2020-04-06 12:00:00|1464.7|1460.5|1467.5|1463.2|1468.5|1464.2|1461.9|1457.9|473
1586174700000|2020-04-06 12:05:00|1467.6|1463.1|1468.4|1463.8|1470.1|1465.7|1465.9|1461.9|441
1586175000000|2020-04-06 12:10:00|1469.2|1464.2|1463.4|1458.4|1469.5|1464.7|1458.6|1454.3|589
1586175300000|2020-04-06 12:15:00|1462.5|1458.9|1461.4|1457.8|1463.4|1459.1|1458.9|1455|467
1586175600000|2020-04-06 12:20:00|1461|1457.6|1461.1|1457.9|1463.5|1458.5|1459.1|1454.6|665
1586175900000|2020-04-06 12:25:00|1461.7|1458|1456.1|1451.5|1463.1|1458.1|1454.5|1450.6|562
1586176200000|2020-04-06 12:30:00|1456.7|1451.7|1458.1|1453.5|1460.6|1455.6|1454.4|1449.4|682
1586176500000|2020-04-06 12:35:00|1457.8|1453.7|1454.1|1449.8|1460|1455|1453.4|1448.4|736
1586176800000|2020-04-06 12:40:00|1453.7|1450.1|1458.4|1453.4|1459.4|1454.4|1451.9|1448|820
1586177100000|2020-04-06 12:45:00|1457.9|1452.9|1457|1452.4|1458.7|1453.7|1455.2|1451.3|624
1586177400000|2020-04-06 12:50:00|1458|1453|1459.7|1455.7|1463.1|1458.2|1455.8|1451.7|707
1586177700000|2020-04-06 12:55:00|1459.1|1455.9|1460.5|1456.3|1463.1|1458.1|1458.7|1454.4|555
1586178000000|2020-04-06 13:00:00|1461.1|1457.1|1460.5|1456.2|1463.2|1458.2|1459.6|1455.8|589
1586178300000|2020-04-06 13:05:00|1461.2|1456.3|1457.8|1454.6|1463.9|1458.9|1457.7|1453.6|596
1586178600000|2020-04-06 13:10:00|1457.9|1453.9|1456.6|1453|1460.6|1455.6|1455.7|1451.5|519
1586178900000|2020-04-06 13:15:00|1457|1452.7|1454.1|1450.5|1459.8|1455|1453.9|1449.9|454
1586179200000|2020-04-06 13:20:00|1454|1450.7|1456.2|1451.6|1457.3|1452.3|1453.4|1449.3|470
1586179500000|2020-04-06 13:25:00|1455.9|1451.3|1453.1|1449.7|1456.8|1451.9|1452.7|1448.6|341
1586179800000|2020-04-06 13:30:00|1454.1|1450.1|1449.7|1444.7|1457|1452.2|1448.9|1444.2|638
1586180100000|2020-04-06 13:35:00|1449.8|1445.6|1449.9|1446.8|1451.7|1447.5|1445.3|1441.2|717
1586180400000|2020-04-06 13:40:00|1450.8|1445.9|1455.1|1451|1456.1|1451.8|1448.9|1444.4|631
1586180700000|2020-04-06 13:45:00|1454.6|1451.3|1460.6|1457|1462.8|1458.3|1454.6|1450.4|765
1586181000000|2020-04-06 13:50:00|1460.4|1456.8|1466|1461|1471.5|1467.3|1460.4|1455.9|1089
1586181300000|2020-04-06 13:55:00|1465.3|1461.6|1473.8|1468.8|1474.4|1470.6|1464.1|1459.7|894
1586181600000|2020-04-06 14:00:00|1473.7|1468.7|1466.6|1461.6|1475.6|1470.8|1464.8|1460.3|1102
1586181900000|2020-04-06 14:05:00|1466|1461.9|1466|1462.2|1468.8|1464.5|1462.6|1458.3|907
1586182200000|2020-04-06 14:10:00|1465.8|1462.1|1468|1464|1472.6|1468.6|1465.1|1460.7|795
1586182500000|2020-04-06 14:15:00|1468.5|1463.5|1466.6|1463.5|1469.8|1465.2|1463.6|1459.3|735
1586182800000|2020-04-06 14:20:00|1466.5|1462.3|1465.4|1461.3|1468.8|1464.5|1463.8|1459.8|794
1586183100000|2020-04-06 14:25:00|1465.5|1461.7|1465.6|1462.6|1467.3|1462.9|1462.2|1458.3|626
1586183400000|2020-04-06 14:30:00|1466.6|1462.5|1469.1|1465.2|1471.4|1467.2|1463.9|1459.9|581
1586183700000|2020-04-06 14:35:00|1469.6|1464.7|1470.1|1465.1|1471.2|1466.4|1465.6|1461.6|637
1586184000000|2020-04-06 14:40:00|1469.7|1464.7|1480.3|1476.2|1481.9|1477.1|1466.7|1462.6|785
1586184300000|2020-04-06 14:45:00|1480.2|1476.1|1467.8|1464.1|1481|1476.3|1467.3|1463.3|904
1586184600000|2020-04-06 14:50:00|1469.4|1464.4|1471.1|1468|1473.6|1468.9|1465.8|1462|737
1586184900000|2020-04-06 14:55:00|1472.3|1467.3|1469|1464|1472.6|1468.4|1466.4|1462.3|621
1586185200000|2020-04-06 15:00:00|1468.7|1463.7|1472.9|1468.1|1473.9|1468.9|1466.5|1462|523
1586185500000|2020-04-06 15:05:00|1473|1468.2|1478.1|1473.4|1479.7|1474.7|1471.5|1467|685
1586185800000|2020-04-06 15:10:00|1478|1473.1|1475.2|1470.9|1479.7|1475.2|1473.7|1469.8|592
1586186100000|2020-04-06 15:15:00|1474.7|1470.3|1475.9|1471.2|1479.3|1475|1474|1470.3|538
1586186400000|2020-04-06 15:20:00|1475.7|1471.1|1477.8|1473.8|1478.7|1473.8|1473|1468.6|490
1586186700000|2020-04-06 15:25:00|1478.5|1473.5|1472.3|1467.3|1478.5|1473.6|1469|1465|629
1586187000000|2020-04-06 15:30:00|1471.2|1467.6|1474.5|1469.5|1475.9|1471.7|1471.2|1466.9|477
1586187300000|2020-04-06 15:35:00|1474.3|1469.4|1475.1|1471.8|1476.1|1472.3|1471.6|1467.2|379
1586187600000|2020-04-06 15:40:00|1476.1|1471.3|1476.7|1473.6|1478.2|1474.1|1473.3|1469.9|439
1586187900000|2020-04-06 15:45:00|1477|1473.5|1480|1475|1482.4|1478.1|1475.7|1471.6|672
1586188200000|2020-04-06 15:50:00|1479.3|1474.3|1479.9|1475|1481|1476|1474.1|1469.9|560
1586188500000|2020-04-06 15:55:00|1479.5|1475.3|1475.6|1471.1|1480.1|1476.1|1474.5|1469.5|489
1586188800000|2020-04-06 16:00:00|1475.7|1471.2|1477.3|1472.3|1478.2|1474|1473.6|1468.6|359
1586189100000|2020-04-06 16:05:00|1476.8|1471.8|1476|1472.1|1478.1|1473.6|1475.4|1470.5|354
1586189400000|2020-04-06 16:10:00|1476.3|1471.3|1473.6|1468.6|1476.3|1472|1471.6|1466.6|387
1586189700000|2020-04-06 16:15:00|1473.7|1468.7|1473.4|1468.5|1474.8|1470.1|1471.9|1467|312
1586190000000|2020-04-06 16:20:00|1473.5|1469|1474.7|1470.4|1475.3|1471.1|1472.2|1467.2|347
1586190300000|2020-04-06 16:25:00|1474.8|1470.3|1474.6|1469.6|1475.4|1471.1|1472.8|1467.8|332
1586190600000|2020-04-06 16:30:00|1474.1|1469.1|1476.1|1472.8|1476.6|1473.2|1472.3|1467.3|296
1586190900000|2020-04-06 16:35:00|1476.8|1473|1481|1477.3|1483|1478|1476|1472.3|413
1586191200000|2020-04-06 16:40:00|1482.1|1477.1|1479.9|1475.8|1482.7|1478.1|1478.8|1474.8|398
1586191500000|2020-04-06 16:45:00|1479.8|1475.7|1481.4|1476.4|1483|1478|1478.2|1474|313
1586191800000|2020-04-06 16:50:00|1481|1476.3|1478.1|1473.1|1482.6|1478|1476|1471|598
1586192100000|2020-04-06 16:55:00|1478.2|1473.2|1480|1475|1480.1|1475.6|1476.4|1472.4|405
1586192400000|2020-04-06 17:00:00|1479.9|1475.1|1480.2|1475.5|1482|1477.2|1479.3|1474.6|457
1586192700000|2020-04-06 17:05:00|1480.1|1475.6|1481.9|1476.9|1484.2|1480.1|1479.9|1475.2|456
1586193000000|2020-04-06 17:10:00|1481.8|1476.8|1485.5|1480.8|1486.7|1482.5|1481.1|1476.2|492
1586193300000|2020-04-06 17:15:00|1485.2|1481.1|1491.4|1486.4|1491.7|1487.2|1483.6|1479.1|757
1586193600000|2020-04-06 17:20:00|1491.3|1486.3|1485|1481.3|1495.7|1490.8|1484.3|1479.7|915
1586193900000|2020-04-06 17:25:00|1484.9|1481.6|1486.5|1481.9|1487.5|1482.8|1483.1|1478.7|734
1586194200000|2020-04-06 17:30:00|1486.6|1482|1489.6|1484.9|1491.3|1486.3|1485.8|1480.8|457
1586194500000|2020-04-06 17:35:00|1489.5|1484.5|1486.1|1481.1|1491.3|1486.3|1483.1|1478.7|421
1586194800000|2020-04-06 17:40:00|1485.8|1480.8|1490.2|1485.7|1491.7|1487|1485.8|1480.8|358
1586195100000|2020-04-06 17:45:00|1490|1485|1491.2|1487.4|1493|1488.9|1487.4|1482.4|514
1586195400000|2020-04-06 17:50:00|1491.9|1486.9|1494.1|1490.2|1495.8|1490.8|1490.1|1485.5|528
1586195700000|2020-04-06 17:55:00|1494.5|1489.8|1495.4|1492.2|1496.9|1492.8|1492.6|1487.8|475
1586196000000|2020-04-06 18:00:00|1495.5|1492.3|1495.1|1490.5|1498|1493.5|1493.8|1488.8|597
1586196300000|2020-04-06 18:05:00|1495.8|1490.8|1495.1|1490.1|1496.5|1492.7|1492.2|1487.2|379
1586196600000|2020-04-06 18:10:00|1495.2|1490.2|1493.9|1488.9|1496.7|1492.3|1492.1|1487.9|368
1586196900000|2020-04-06 18:15:00|1493.8|1488.8|1494.5|1490.4|1497.7|1493.5|1492|1487|522
1586197200000|2020-04-06 18:20:00|1495.1|1490.1|1498.6|1493.6|1503.1|1498.1|1494.2|1489.5|840
1586197500000|2020-04-06 18:25:00|1498.5|1493.5|1496|1491|1499.5|1494.5|1494.3|1489.3|458
1586197800000|2020-04-06 18:30:00|1495.4|1490.4|1495|1490|1497|1492.1|1492.8|1487.8|482
1586198100000|2020-04-06 18:35:00|1495.3|1490.3|1496.9|1491.9|1499.9|1494.9|1494.6|1489.6|630
1586198400000|2020-04-06 18:40:00|1497.1|1492.1|1499|1494|1501.2|1496.2|1493.9|1488.9|443
1586198700000|2020-04-06 18:45:00|1499.3|1494.3|1499|1494|1502.3|1497.3|1496.8|1491.8|438
1586199000000|2020-04-06 18:50:00|1498.9|1493.9|1501|1496|1501.7|1496.7|1496.9|1491.9|315
1586199300000|2020-04-06 18:55:00|1501.1|1496.1|1499.9|1494.9|1502.8|1497.8|1497.9|1492.9|393
1586199600000|2020-04-06 19:00:00|1500|1495|1498.7|1493.7|1501.3|1496.3|1496|1491.2|387
1586199900000|2020-04-06 19:05:00|1499|1494|1502.5|1497.5|1507.7|1502.7|1498.8|1493.8|645
1586200200000|2020-04-06 19:10:00|1502.4|1497.4|1502.6|1497.6|1507.1|1502.1|1499.9|1495.6|543
1586200500000|2020-04-06 19:15:00|1501.4|1496.6|1504.6|1499.6|1507.1|1502.1|1501.4|1496.6|546
1586200800000|2020-04-06 19:20:00|1505.8|1500.8|1503.8|1498.8|1506|1501|1499.7|1495|612
1586201100000|2020-04-06 19:25:00|1503.6|1498.6|1508.5|1503.5|1510.2|1505.2|1502.4|1497.7|519
1586201400000|2020-04-06 19:30:00|1508.3|1503.3|1509.2|1504.5|1511.3|1506.5|1504.9|1499.9|503
1586201700000|2020-04-06 19:35:00|1509.1|1504.8|1503.7|1498.7|1509.1|1504.8|1500.5|1495.5|618
1586202000000|2020-04-06 19:40:00|1503.9|1498.9|1509.9|1505.1|1511.3|1506.3|1502.7|1497.7|512
1586202300000|2020-04-06 19:45:00|1510|1505|1503.9|1498.9|1510|1505.1|1503.2|1498.2|479
1586202600000|2020-04-06 19:50:00|1504|1499|1505.2|1500.2|1508.9|1504|1503.4|1498.4|649
1586202900000|2020-04-06 19:55:00|1505.6|1500.6|1504.6|1499.6|1506.4|1501.7|1502.1|1497.1|814
1586203200000|2020-04-06 20:00:00|1504.7|1499.7|1506.2|1501.2|1507.7|1502.7|1503.6|1498.6|364
1586203500000|2020-04-06 20:05:00|1506.1|1501.1|1507|1502|1509.2|1504.2|1505.9|1500.9|282
1586203800000|2020-04-06 20:10:00|1508.5|1503.5|1506.5|1501.5|1510.4|1505.4|1504.9|1499.9|314
1586204100000|2020-04-06 20:15:00|1506.6|1501.6|1505.3|1500.3|1507.1|1502.1|1503.7|1498.7|253
1586204400000|2020-04-06 20:20:00|1505.8|1500.8|1503.6|1498.6|1506.9|1501.9|1502.4|1497.4|262
1586204700000|2020-04-06 20:25:00|1502.9|1497.9|1507.5|1502.5|1509.7|1504.7|1502.5|1497.5|311
1586205000000|2020-04-06 20:30:00|1508.7|1503.7|1504.2|1499.2|1509.5|1504.5|1502.3|1497.4|294
1586205300000|2020-04-06 20:35:00|1504.8|1499.8|1501.5|1496.5|1505.7|1500.7|1499.4|1494.4|298
1586205600000|2020-04-06 20:40:00|1501.6|1496.6|1502.9|1497.9|1503|1498|1500.2|1495.2|210
1586205900000|2020-04-06 20:45:00|1502.7|1497.7|1502.4|1497.4|1504.8|1499.8|1501.2|1496.5|241
1586206200000|2020-04-06 20:50:00|1503.6|1498.6|1504.4|1499.4|1505.8|1500.8|1501.5|1497|280
1586206500000|2020-04-06 20:55:00|1504.2|1499.2|1501.8|1496.8|1506.1|1501.1|1501.1|1496.1|405
1586210400000|2020-04-06 22:00:00|1504.9|1499.9|1503.6|1498.6|1506.2|1501.2|1502.6|1497.6|242
1586210700000|2020-04-06 22:05:00|1504|1499|1502.5|1497.5|1504.1|1499.1|1501.2|1496.2|225
1586211000000|2020-04-06 22:10:00|1501.9|1496.9|1503.8|1498.8|1504.4|1499.4|1501|1496|213
1586211300000|2020-04-06 22:15:00|1503.7|1498.7|1503|1498|1504.9|1499.9|1502.2|1497.2|256
1586211600000|2020-04-06 22:20:00|1502.9|1497.9|1501.6|1496.6|1504.4|1499.4|1500.5|1495.5|202
1586211900000|2020-04-06 22:25:00|1501.7|1496.7|1501.8|1496.8|1503.2|1498.2|1501|1496|183
1586212200000|2020-04-06 22:30:00|1501.9|1496.9|1502|1497|1503.1|1498.5|1500.9|1495.9|191
1586212500000|2020-04-06 22:35:00|1502.2|1497.2|1502.2|1497.2|1503.1|1498.8|1501|1496|166
1586212800000|2020-04-06 22:40:00|1502.3|1497.8|1504.5|1499.5|1507.5|1502.5|1499.8|1494.8|355
1586213100000|2020-04-06 22:45:00|1504.4|1499.4|1506.1|1501.1|1508.3|1503.3|1502.3|1497.3|259
1586213400000|2020-04-06 22:50:00|1507.2|1502.2|1508.8|1503.8|1509.5|1504.5|1505.2|1500.5|298
1586213700000|2020-04-06 22:55:00|1508.9|1503.9|1508.5|1503.5|1511.8|1506.8|1507.4|1502.4|331
1586214000000|2020-04-06 23:00:00|1507.9|1502.9|1510.5|1505.5|1511.6|1506.6|1507.9|1502.9|275
1586214300000|2020-04-06 23:05:00|1510.2|1505.2|1513.8|1508.8|1516.8|1511.8|1509.1|1504.9|319
1586214600000|2020-04-06 23:10:00|1514|1509|1517.8|1512.8|1518.9|1513.9|1512.1|1508.3|279
1586214900000|2020-04-06 23:15:00|1517.6|1512.6|1527|1522|1534|1529|1516.2|1511.2|808
1586215200000|2020-04-06 23:20:00|1527.7|1522.7|1524.9|1519.9|1529.9|1524.9|1519.9|1514.9|434
1586215500000|2020-04-06 23:25:00|1523.8|1518.8|1543.7|1538.7|1555|1551.9|1517.2|1512.2|748
1586215800000|2020-04-06 23:30:00|1543.6|1538.6|1542.9|1537.9|1544.1|1539.1|1541.5|1536.5|79
1586216700000|2020-04-06 23:45:00|1524.2|1514.2|1525.7|1515.7|1530.1|1520.1|1521.2|1511.2|280
1586217000000|2020-04-06 23:50:00|1526.7|1516.7|1528.4|1518.4|1530|1520|1524.6|1514.6|223
1586217300000|2020-04-06 23:55:00|1528.3|1518.3|1524.8|1514.8|1529.2|1519.2|1523.9|1513.9|226
1586217600000|2020-04-07 00:00:00|1525.8|1515.8|1527.2|1517.2|1529.2|1519.2|1523.6|1513.6|183
1586217900000|2020-04-07 00:05:00|1526.8|1516.8|1530.8|1520.8|1532.1|1522.1|1526.6|1516.6|99
1586218200000|2020-04-07 00:10:00|1531.1|1521.1|1536.6|1526.6|1542.5|1532.5|1530.7|1520.7|229
1586218500000|2020-04-07 00:15:00|1537.4|1527.4|1530.1|1520.1|1537.5|1527.5|1525.9|1515.9|253
1586218800000|2020-04-07 00:20:00|1529.7|1519.7|1527.4|1517.4|1529.8|1519.8|1526|1516|207
1586219100000|2020-04-07 00:25:00|1526|1516|1524.5|1514.5|1529.5|1519.5|1520.9|1510.9|196
1586219400000|2020-04-07 00:30:00|1524.4|1514.4|1520.6|1513.6|1527.3|1517.3|1520.6|1513.3|169
1586219700000|2020-04-07 00:35:00|1523|1513.5|1516.3|1506.3|1523.6|1513.6|1515.1|1505.1|437
1586220000000|2020-04-07 00:40:00|1517.3|1507.3|1516.5|1506.5|1518.7|1508.7|1513.6|1503.6|268
1586220300000|2020-04-07 00:45:00|1516.7|1506.7|1521.9|1511.9|1524.8|1514.8|1516|1506|258
1586220600000|2020-04-07 00:50:00|1523.2|1513.2|1524.8|1514.8|1525.8|1515.8|1517.7|1507.7|214
1586220900000|2020-04-07 00:55:00|1524.7|1514.7|1521.6|1512|1527.4|1517.4|1519.7|1509.7|257
1586221200000|2020-04-07 01:00:00|1520.8|1510.8|1509.6|1501|1527.2|1517.2|1506.1|1498.6|842
1586221500000|2020-04-07 01:05:00|1510|1501.5|1508.9|1499.2|1512.3|1502.3|1503.1|1499|572
1586221800000|2020-04-07 01:10:00|1509.6|1499.6|1508.2|1498.4|1510.3|1500.3|1502.6|1498.4|467
1586222100000|2020-04-07 01:15:00|1508.1|1498.9|1516.2|1509.4|1517.1|1509.4|1505.9|1498.4|331
1586222400000|2020-04-07 01:20:00|1516.5|1509.1|1516.1|1506.1|1518.3|1509.4|1512.7|1505.5|412
1586222700000|2020-04-07 01:25:00|1515.5|1505.5|1515.9|1505.9|1517.8|1507.8|1513.2|1505.5|335
1586223000000|2020-04-07 01:30:00|1514.2|1505.5|1515.5|1505.5|1518.7|1508.7|1513.6|1505.5|388
1586223300000|2020-04-07 01:35:00|1514.9|1506.2|1519.2|1512.5|1523.4|1513.4|1513.7|1505.5|431
1586223600000|2020-04-07 01:40:00|1522.4|1513.3|1519.1|1509.5|1523.3|1514.6|1517|1508.1|244
1586223900000|2020-04-07 01:45:00|1517.9|1509.4|1520.3|1513.7|1521.7|1513.7|1517.6|1507.6|211
1586224200000|2020-04-07 01:50:00|1520.2|1514.2|1520.2|1512.9|1520.3|1514.2|1519.7|1510|129
1586224500000|2020-04-07 01:55:00|1520.7|1513.4|1521.4|1512.9|1523|1514.1|1520.5|1511.4|303
1586224800000|2020-04-07 02:00:00|1521.6|1513.2|1521.5|1511.9|1523.4|1513.4|1520.5|1510.7|265
1586225100000|2020-04-07 02:05:00|1521.8|1512|1519.9|1509.9|1522|1512|1516.8|1506.8|413
1586225400000|2020-04-07 02:10:00|1518.7|1508.7|1521.2|1511.2|1521.6|1512.9|1518.2|1508.2|354
1586225700000|2020-04-07 02:15:00|1520.1|1511.4|1520.2|1510.2|1521.5|1511.6|1516|1506|280
1586226000000|2020-04-07 02:20:00|1520|1510|1522.3|1512.3|1522.9|1513.2|1517.7|1507.7|299
1586226300000|2020-04-07 02:25:00|1520|1510|1522|1512|1523.4|1513.9|1518.2|1508.2|352
1586226600000|2020-04-07 02:30:00|1521.8|1511.8|1527.7|1517.7|1529.4|1519.4|1520.9|1510.9|493
1586226900000|2020-04-07 02:35:00|1526|1516|1525.5|1517|1528.5|1519.9|1522.7|1512.7|614
1586227200000|2020-04-07 02:40:00|1525.4|1515.5|1525.3|1515.3|1526.6|1518.9|1521.7|1511.7|528
1586227500000|2020-04-07 02:45:00|1523.2|1513.2|1524.7|1514.7|1528.8|1518.8|1521.3|1511.3|346
1586227800000|2020-04-07 02:50:00|1526.8|1516.8|1524.2|1514.2|1528|1520.3|1522.2|1512.2|434
1586228100000|2020-04-07 02:55:00|1523.3|1513.3|1527.8|1517.8|1529.3|1519.3|1523.3|1513.3|332
1586228400000|2020-04-07 03:00:00|1527.1|1518.1|1527.6|1517.6|1530.3|1520.6|1524.1|1514.1|338
1586228700000|2020-04-07 03:05:00|1527.4|1517.8|1528.7|1518.7|1530.5|1521|1526.9|1517.1|279
1586229000000|2020-04-07 03:10:00|1527.9|1517.9|1532.3|1522.3|1532.7|1522.8|1527.3|1517.9|333
1586229300000|2020-04-07 03:15:00|1532|1522|1531.1|1521.4|1533.3|1523.8|1530.3|1520.3|300
1586229600000|2020-04-07 03:20:00|1530.4|1523.6|1531.2|1521.2|1532.7|1524.1|1529.4|1519.9|250
1586229900000|2020-04-07 03:25:00|1530.9|1520.9|1531.8|1521.8|1533.4|1523.4|1526.1|1516.1|272
1586230200000|2020-04-07 03:30:00|1532.5|1522.5|1527.2|1519.9|1533.5|1523.5|1526|1516|282
1586230500000|2020-04-07 03:35:00|1527.7|1517.7|1527.6|1517.7|1528.6|1520.9|1526.1|1516.1|225
1586230800000|2020-04-07 03:40:00|1527.4|1517.4|1528.2|1518.2|1529.6|1520.9|1526.4|1516.4|201
1586231100000|2020-04-07 03:45:00|1528.3|1518.3|1527.2|1517.2|1530.5|1520.9|1526.2|1516.5|206
1586231400000|2020-04-07 03:50:00|1526.9|1516.9|1525.6|1515.6|1528.6|1520.7|1524.9|1514.9|189
1586231700000|2020-04-07 03:55:00|1525.3|1515.3|1527.8|1517.8|1528.9|1518.9|1524.3|1514.3|251
1586232000000|2020-04-07 04:00:00|1527.3|1517.3|1526.4|1516.4|1529|1519|1525.9|1515.9|169
1586232300000|2020-04-07 04:05:00|1526.2|1516.2|1525.5|1515.5|1527.9|1517.9|1524.5|1514.5|177
1586232600000|2020-04-07 04:10:00|1525.3|1515.3|1524.8|1514.8|1526.6|1516.6|1523.8|1513.8|167
1586232900000|2020-04-07 04:15:00|1525.1|1515.4|1525.4|1515.4|1526.8|1517.8|1524.3|1514.3|132
1586233200000|2020-04-07 04:20:00|1526.4|1517.8|1527.6|1517.6|1528.1|1518.1|1524.2|1514.2|169
1586233500000|2020-04-07 04:25:00|1525.7|1515.7|1527.6|1517.6|1527.9|1517.9|1523.7|1514.8|162
1586233800000|2020-04-07 04:30:00|1527.4|1517.4|1525.4|1515.4|1527.8|1517.8|1523.3|1513.3|278
1586234100000|2020-04-07 04:35:00|1525.3|1515.3|1526|1516|1527.8|1518|1523.1|1513.1|262
1586234400000|2020-04-07 04:40:00|1524.9|1515.6|1524.9|1515.3|1526.5|1516.5|1523.6|1513.6|156
1586234700000|2020-04-07 04:45:00|1526.2|1516.2|1524.6|1516.7|1528.2|1518.2|1521.8|1514.2|277
1586235000000|2020-04-07 04:50:00|1524.8|1516.3|1525.9|1515.9|1527.8|1518|1524.3|1514.3|324
1586235300000|2020-04-07 04:55:00|1526|1516|1526.6|1516.6|1528.2|1518.2|1524.1|1514.1|215
1586235600000|2020-04-07 05:00:00|1526.5|1516.5|1526|1516|1528.2|1518.2|1524|1514|268
1586235900000|2020-04-07 05:05:00|1527|1517|1526.6|1516.6|1529.5|1519.5|1524.3|1514.3|360
1586236200000|2020-04-07 05:10:00|1526.2|1516.3|1525.9|1516.4|1527.9|1518.1|1525.4|1515.6|246
1586236500000|2020-04-07 05:15:00|1526.4|1516.3|1525.8|1515.8|1528.2|1518.9|1525.4|1515.6|139
1586236800000|2020-04-07 05:20:00|1525.4|1516.6|1525.2|1516.7|1529.6|1519.6|1524.9|1515.1|186
1586237100000|2020-04-07 05:25:00|1527.6|1517.6|1527.9|1518.3|1529.2|1519.2|1523.4|1515.2|150
1586237400000|2020-04-07 05:30:00|1527.3|1518.5|1526|1516|1531.2|1521.2|1525|1515.4|281
1586237700000|2020-04-07 05:35:00|1529.8|1519.8|1532.1|1522.1|1533.9|1523.9|1526|1516|518
1586238000000|2020-04-07 05:40:00|1532.6|1522.6|1532.3|1522.3|1536.2|1526.2|1530.3|1520.3|515
1586238300000|2020-04-07 05:45:00|1532.2|1522.2|1536.6|1526.6|1537.2|1527.2|1530.7|1520.7|337
1586238600000|2020-04-07 05:50:00|1536.4|1526.4|1535.2|1525.2|1537.7|1527.7|1532.9|1522.9|271
1586238900000|2020-04-07 05:55:00|1533.8|1523.8|1532.6|1522.6|1536|1526|1531.3|1521.3|302
1586239200000|2020-04-07 06:00:00|1532.7|1522.7|1536|1526|1538.1|1528.1|1522.1|1519.7|383
1586239500000|2020-04-07 06:05:00|1535.7|1525.7|1531.4|1521.4|1537.2|1527.2|1530.8|1520.8|348
1586239800000|2020-04-07 06:10:00|1531.9|1521.9|1534.4|1524.4|1536.3|1526.3|1529.2|1519.2|468
1586240100000|2020-04-07 06:15:00|1535.6|1525.6|1531.9|1521.9|1537.3|1527.9|1529.8|1519.8|388
1586240400000|2020-04-07 06:20:00|1531.1|1521.1|1533.3|1523.3|1535.2|1525.2|1530.6|1520.6|256
1586240700000|2020-04-07 06:25:00|1532.7|1522.7|1528.8|1518.8|1535.1|1525.1|1527.5|1517.5|212
1586241000000|2020-04-07 06:30:00|1528.2|1518.2|1532.4|1522.5|1534.7|1529.7|1524.6|1514.6|549
1586241300000|2020-04-07 06:35:00|1531.9|1522.3|1533.1|1524.8|1536.2|1527.8|1529.6|1519.6|573
1586241600000|2020-04-07 06:40:00|1533.4|1527.6|1536|1531|1539|1531|1527.8|1519.8|684
1586241900000|2020-04-07 06:45:00|1535.4|1526|1535.3|1525.3|1538.7|1531.8|1527.9|1519.7|397
1586242200000|2020-04-07 06:50:00|1535.1|1526.1|1536.3|1526.3|1538.3|1529|1532.4|1522.4|486
1586242500000|2020-04-07 06:55:00|1536.2|1526.2|1538.4|1528.4|1540.2|1531.4|1527.4|1517.4|479
1586242800000|2020-04-07 07:00:00|1538.2|1528.5|1542.6|1533.8|1545.2|1537.3|1531.2|1521.2|782
1586243100000|2020-04-07 07:05:00|1541.9|1531.9|1538.5|1528.5|1542.3|1532.3|1535|1526.2|559
1586243400000|2020-04-07 07:10:00|1538.1|1528.1|1543.6|1533.6|1546.7|1537.9|1538.1|1528.1|556
1586243700000|2020-04-07 07:15:00|1542.4|1532.4|1541.3|1531.3|1546.6|1536.8|1537.7|1527.7|485
1586244000000|2020-04-07 07:20:00|1542.3|1532.3|1535.7|1525.7|1544.5|1534.5|1533.8|1523.8|460
1586244300000|2020-04-07 07:25:00|1535.1|1525.1|1533.1|1523.1|1537|1527|1530.6|1520.6|740
1586244600000|2020-04-07 07:30:00|1533.7|1523.7|1531.2|1521.2|1534.2|1524.3|1525.2|1515.4|439
1586244900000|2020-04-07 07:35:00|1531.1|1521.1|1531.7|1521.7|1534.7|1526.1|1530.3|1520.3|323
1586245200000|2020-04-07 07:40:00|1531.6|1521.6|1528.1|1518.1|1533.6|1524.3|1525.8|1515.8|416
1586245500000|2020-04-07 07:45:00|1527.5|1517.5|1523.7|1513.7|1530|1521.5|1519.9|1509.9|560
1586245800000|2020-04-07 07:50:00|1523.8|1513.8|1522.8|1512.8|1529.3|1519.3|1517.1|1507.1|968
1586246100000|2020-04-07 07:55:00|1523.5|1513.5|1519.4|1509.4|1526|1517.5|1511.5|1501.5|688
1586246400000|2020-04-07 08:00:00|1519.2|1509.2|1520.5|1510.6|1524.1|1515|1515.4|1505.4|527
1586246700000|2020-04-07 08:05:00|1519.9|1509.9|1523.5|1513.5|1525|1516.2|1519.9|1509.9|348
1586247000000|2020-04-07 08:10:00|1523.3|1513.3|1521.3|1511.3|1526.5|1518.1|1521.3|1511.3|391
1586247300000|2020-04-07 08:15:00|1521.9|1511.9|1519.1|1509.1|1523.4|1517.1|1516|1506|243
1586247600000|2020-04-07 08:20:00|1519.4|1509.4|1521.6|1511.6|1525.6|1516.4|1518|1508|281
1586247900000|2020-04-07 08:25:00|1523.6|1512.1|1522.6|1512.6|1524.3|1515.7|1520.9|1510.9|249
1586248200000|2020-04-07 08:30:00|1523.6|1514|1522.1|1512.1|1524.2|1514.9|1519.8|1509.8|287
1586248500000|2020-04-07 08:35:00|1521.7|1511.7|1523.3|1513.3|1526.3|1516.7|1520|1510|360
1586248800000|2020-04-07 08:40:00|1522.6|1512.6|1522|1512|1525.4|1516.4|1519.8|1509.8|392
1586249100000|2020-04-07 08:45:00|1522.2|1512.2|1525.1|1515.1|1527.1|1517.1|1520.4|1510.4|313
1586249400000|2020-04-07 08:50:00|1524.8|1514.8|1525.4|1516.4|1528.4|1518.4|1524.3|1514.3|365
1586249700000|2020-04-07 08:55:00|1525.9|1515.9|1524.2|1514.2|1526.8|1517.5|1523.3|1513.3|286
1586250000000|2020-04-07 09:00:00|1524.3|1514.3|1529.5|1519.5|1531.9|1521.9|1523.3|1513.3|358
1586250300000|2020-04-07 09:05:00|1529.4|1519.4|1530.5|1520.5|1532.6|1522.8|1527.5|1517.5|323
1586250600000|2020-04-07 09:10:00|1530.3|1520.3|1529.3|1519.3|1531.3|1521.3|1527|1517|247
1586250900000|2020-04-07 09:15:00|1529.2|1519.2|1528.7|1518.7|1530.6|1520.6|1526.3|1516.3|251
1586251200000|2020-04-07 09:20:00|1529|1519|1527.3|1518.5|1529.3|1519.7|1526.1|1516.5|182
1586251500000|2020-04-07 09:25:00|1528.2|1518.2|1530|1520|1531.3|1521.3|1525.8|1515.8|238
1586251800000|2020-04-07 09:30:00|1529.8|1519.9|1526.8|1516.8|1529.8|1519.9|1524.3|1514.3|278
1586252100000|2020-04-07 09:35:00|1526.9|1516.9|1526.1|1516.1|1529.3|1519.9|1524.9|1514.9|239
1586252400000|2020-04-07 09:40:00|1527.4|1517.4|1527.3|1517.3|1527.4|1517.4|1522.7|1512.7|226
1586252700000|2020-04-07 09:45:00|1527|1517|1526.5|1516.5|1527.5|1517.9|1521.7|1511.7|271
1586253000000|2020-04-07 09:50:00|1526.4|1516.4|1524.4|1514.4|1526.4|1516.4|1523.2|1513.2|196
1586253300000|2020-04-07 09:55:00|1524.1|1514.6|1522.6|1512.6|1525.2|1515.4|1521.2|1511.2|234
1586253600000|2020-04-07 10:00:00|1522.1|1512.1|1521.2|1511.6|1523.6|1513.8|1514.7|1507.5|309
1586253900000|2020-04-07 10:05:00|1520.8|1512.1|1523.7|1513.7|1525.8|1516.7|1520.8|1510.8|330
1586254200000|2020-04-07 10:10:00|1523.3|1513.3|1526.2|1516.2|1526.7|1517.1|1522.9|1512.9|232
1586254500000|2020-04-07 10:15:00|1525.9|1515.9|1526.3|1516.3|1527.6|1517.6|1524.7|1514.7|164
1586254800000|2020-04-07 10:20:00|1526.4|1516.4|1522.1|1512.1|1528.5|1518.5|1520|1510|337
1586255100000|2020-04-07 10:25:00|1522.2|1512.2|1520.5|1510.5|1525.4|1516|1519.9|1509.9|250
1586255400000|2020-04-07 10:30:00|1520.1|1510.1|1521.9|1511.9|1523.2|1513.2|1518.4|1508.4|305
1586255700000|2020-04-07 10:35:00|1522|1512|1520|1510|1524.6|1514.9|1517.9|1509.1|312
1586256000000|2020-04-07 10:40:00|1520.1|1510.1|1522.6|1513.5|1523.7|1514.7|1519.9|1510.1|347
1586256300000|2020-04-07 10:45:00|1522.4|1512.5|1523.3|1514|1525.6|1516|1520.9|1511.7|358
1586256600000|2020-04-07 10:50:00|1524.2|1514.2|1523.9|1513.9|1527.1|1517.9|1522.6|1512.9|375
1586256900000|2020-04-07 10:55:00|1524.3|1514.4|1522.3|1512.3|1526.1|1516.1|1520.4|1510.4|384
1586257200000|2020-04-07 11:00:00|1521.7|1511.7|1519.1|1509.1|1522.2|1512.5|1516.1|1506.1|542
1586257500000|2020-04-07 11:05:00|1518.5|1508.5|1519.6|1509.9|1520.8|1511.7|1515.4|1505.5|412
1586257800000|2020-04-07 11:10:00|1519.1|1509.5|1521.1|1511.1|1525.6|1515.6|1517.4|1508.4|635
1586258100000|2020-04-07 11:15:00|1521.2|1511.2|1524.3|1514.6|1525.2|1515.4|1519.3|1509.3|457
1586258400000|2020-04-07 11:20:00|1525.2|1514.3|1525.4|1515.7|1526.8|1517.4|1522.6|1513|386
1586258700000|2020-04-07 11:25:00|1525.1|1516.3|1525.1|1515.5|1527.1|1517.1|1523|1513.1|348
1586259000000|2020-04-07 11:30:00|1525.7|1515.7|1524.7|1514.7|1526.2|1517.3|1522.8|1513.5|265
1586259300000|2020-04-07 11:35:00|1524.9|1514.9|1526.6|1518.9|1529|1519.7|1522.7|1513.8|412
1586259600000|2020-04-07 11:40:00|1526.3|1518.7|1527.4|1517.4|1528.2|1519.4|1524.4|1514.4|408
1586259900000|2020-04-07 11:45:00|1527.1|1517.1|1525.8|1515.8|1528.5|1518.7|1525.5|1515.5|501
1586260200000|2020-04-07 11:50:00|1525.7|1515.7|1523.8|1513.8|1526.9|1517.2|1523.2|1513.2|400
1586260500000|2020-04-07 11:55:00|1523.9|1515.4|1524.3|1514.3|1525.2|1515.9|1521|1511.5|443
1586260800000|2020-04-07 12:00:00|1524.2|1514.2|1523.7|1513.7|1526|1516.6|1523.4|1513.4|349
1586261100000|2020-04-07 12:05:00|1523.8|1513.8|1524.2|1516|1525.2|1518.1|1521.3|1511.3|459
1586261400000|2020-04-07 12:10:00|1524.5|1516.4|1524.8|1516.7|1527.5|1519|1522.6|1513.6|558
1586261700000|2020-04-07 12:15:00|1523.4|1518.1|1526.6|1518.9|1528.6|1521.7|1522.8|1515|537
1586262000000|2020-04-07 12:20:00|1526.3|1519.9|1525.5|1519.8|1528.5|1522|1524.1|1517.5|471
1586262300000|2020-04-07 12:25:00|1526|1519.7|1528.6|1522.8|1531.6|1524.6|1524.8|1517.1|630
1586262600000|2020-04-07 12:30:00|1528.7|1522.9|1530.7|1525.5|1533.9|1528.2|1527.1|1520.4|587
1586262900000|2020-04-07 12:35:00|1531.2|1524.7|1533.3|1526.5|1535.6|1529.4|1528|1519.7|618
1586263200000|2020-04-07 12:40:00|1533.6|1526.4|1532.7|1525.8|1535.1|1528.1|1530.7|1520.7|419
1586263500000|2020-04-07 12:45:00|1532.5|1524.5|1532.1|1526.3|1534.5|1527.5|1530.6|1520.6|378
1586263800000|2020-04-07 12:50:00|1532|1526.4|1527.4|1518.1|1533.1|1527|1526.1|1518.1|695
1586264100000|2020-04-07 12:55:00|1527|1518.9|1528.4|1522|1531.8|1524.6|1525.8|1517|640
1586264400000|2020-04-07 13:00:00|1529.3|1523.9|1527.1|1519.9|1531.1|1524.6|1525.9|1516.6|608
1586264700000|2020-04-07 13:05:00|1526.7|1520.2|1523.2|1516.5|1529.1|1521.9|1522.4|1512.6|582
1586265000000|2020-04-07 13:10:00|1523.3|1516.8|1523.6|1515.1|1526.7|1520.7|1521|1511.8|1009
1586265300000|2020-04-07 13:15:00|1523|1514.5|1520.4|1514.1|1527.5|1521.5|1519.6|1510.4|786
1586265600000|2020-04-07 13:20:00|1520.1|1512.2|1520.4|1513|1523|1516.9|1518|1508.4|614
1586265900000|2020-04-07 13:25:00|1520.2|1513.9|1524.2|1516.1|1525.3|1518.2|1519.6|1509.6|558
1586266200000|2020-04-07 13:30:00|1524.5|1518.5|1520.4|1512.7|1529|1521.6|1518.4|1510|899
1586266500000|2020-04-07 13:35:00|1520.6|1514.2|1520.8|1513.9|1523.9|1516.2|1514|1505.8|994
1586266800000|2020-04-07 13:40:00|1519.4|1514.7|1522.5|1515.1|1526.2|1518.9|1518.4|1509.6|931
1586267100000|2020-04-07 13:45:00|1522.8|1513.6|1522.4|1516.7|1527.8|1520.3|1520.7|1513.6|910
1586267400000|2020-04-07 13:50:00|1522.3|1516.6|1520.5|1517.1|1527.2|1520.8|1520.5|1513.8|960
1586267700000|2020-04-07 13:55:00|1520.6|1516.9|1524.1|1517.2|1527.3|1519.9|1520|1514|809
1586268000000|2020-04-07 14:00:00|1525.2|1516.9|1519.5|1513.7|1526.1|1519.1|1517.8|1511.2|873
1586268300000|2020-04-07 14:05:00|1519.6|1513.3|1516.5|1511.9|1524.2|1517.6|1516.4|1509.9|850
1586268600000|2020-04-07 14:10:00|1518.5|1510.8|1515.7|1510.4|1520.8|1513.7|1515.1|1507.6|948
1586268900000|2020-04-07 14:15:00|1515.6|1510.7|1519.8|1512.8|1521.9|1514.7|1514.8|1507.2|698
1586269200000|2020-04-07 14:20:00|1518.3|1514.2|1520.9|1515.5|1521.9|1516.4|1516.9|1509|672
1586269500000|2020-04-07 14:25:00|1521.1|1514.6|1522.6|1516.3|1524.2|1517.8|1518|1509.4|682
1586269800000|2020-04-07 14:30:00|1523.1|1515.4|1526.7|1520.7|1528|1522.1|1521.5|1514.1|708
1586270100000|2020-04-07 14:35:00|1526.8|1519.2|1520.5|1515|1527.5|1521.2|1519.4|1511.9|612
1586270400000|2020-04-07 14:40:00|1520.7|1514.1|1519|1512.5|1521.9|1516.6|1518|1509.4|505
1586270700000|2020-04-07 14:45:00|1518.9|1512.2|1518.4|1512.7|1520|1514.7|1516.1|1509.2|594
1586271000000|2020-04-07 14:50:00|1518.5|1512.6|1518.6|1513|1521.3|1515.3|1516.9|1509.3|525
1586271300000|2020-04-07 14:55:00|1517.9|1512.3|1518.8|1510.7|1521.9|1515.7|1516.3|1509.1|620
1586271600000|2020-04-07 15:00:00|1518.8|1510.7|1519|1512.2|1519.8|1513.5|1514.5|1506.2|542
1586271900000|2020-04-07 15:05:00|1519.9|1511.4|1518.8|1513.7|1522.4|1515.4|1515.7|1507.1|591
1586272200000|2020-04-07 15:10:00|1518.9|1513.8|1518.8|1512.8|1521.7|1515.5|1517.6|1510.4|500
1586272500000|2020-04-07 15:15:00|1519|1511.5|1520.7|1515.2|1522.5|1516.8|1518.4|1511.1|582
1586272800000|2020-04-07 15:20:00|1520.6|1514.9|1525.8|1518.4|1528.5|1522.5|1520.6|1514.1|643
1586273100000|2020-04-07 15:25:00|1525.6|1520.6|1527.6|1522.7|1530.4|1523.8|1524.7|1515.3|664
1586273400000|2020-04-07 15:30:00|1527.5|1522.9|1527.1|1517.7|1530.6|1524.3|1523.9|1517.1|634
1586273700000|2020-04-07 15:35:00|1526.3|1517.9|1525.4|1517.6|1528.4|1520.6|1520.3|1511.4|544
1586274000000|2020-04-07 15:40:00|1526.2|1517.3|1524.1|1518.9|1527.3|1520.3|1522.1|1515.4|443
1586274300000|2020-04-07 15:45:00|1524.7|1518.4|1521.8|1516.2|1526.6|1520.1|1520.1|1512.3|427
1586274600000|2020-04-07 15:50:00|1522|1515.3|1519.6|1515.9|1524.8|1517.9|1518.4|1511.5|484
1586274900000|2020-04-07 15:55:00|1520.3|1514.6|1520.3|1515.4|1523.2|1516.5|1517.5|1511.2|457
1586275200000|2020-04-07 16:00:00|1522.7|1513.9|1520.7|1513.9|1524.1|1516.8|1518.2|1511.3|515
1586275500000|2020-04-07 16:05:00|1520.3|1514.1|1526|1516|1526|1518.2|1519.9|1513|406
1586275800000|2020-04-07 16:10:00|1523.3|1518|1519.4|1513.8|1524.1|1518.5|1517.7|1511.7|399
1586276100000|2020-04-07 16:15:00|1518.9|1513.6|1518.4|1514.2|1524.2|1516.8|1517.1|1510.2|498
1586276400000|2020-04-07 16:20:00|1518.2|1514|1516.5|1511.7|1522.3|1515.3|1515.7|1509|428
1586276700000|2020-04-07 16:25:00|1516.9|1511|1519.7|1509.7|1519.7|1514.1|1514.8|1507.6|538
1586277000000|2020-04-07 16:30:00|1519.9|1509.9|1518.5|1513|1521.4|1515.4|1516.6|1509|385
1586277300000|2020-04-07 16:35:00|1518.3|1513.4|1517.1|1511.5|1521.6|1514.9|1515.5|1507.6|440
1586277600000|2020-04-07 16:40:00|1516.9|1512.2|1515.8|1508.9|1521.9|1514.7|1514|1507|464
1586277900000|2020-04-07 16:45:00|1515.9|1508.4|1513.7|1508.7|1518.6|1511.2|1512.6|1505.3|614
1586278200000|2020-04-07 16:50:00|1514|1509|1512.6|1504.3|1515|1510.2|1506.6|1497.9|904
1586278500000|2020-04-07 16:55:00|1512.4|1506|1511.8|1506.8|1514.5|1509.2|1509.9|1501.5|592
1586278800000|2020-04-07 17:00:00|1511.6|1507.1|1515.6|1510.6|1518.2|1511.8|1511.3|1502.9|729
1586279100000|2020-04-07 17:05:00|1516|1510.3|1515.7|1511.2|1519.2|1512.9|1514.6|1506.3|575
1586279400000|2020-04-07 17:10:00|1515.9|1509.7|1516.9|1511.8|1518.6|1513.3|1514.5|1506.3|445
1586279700000|2020-04-07 17:15:00|1516.5|1512.2|1516.5|1510.9|1518.2|1513.5|1514.7|1507.4|366
1586280000000|2020-04-07 17:20:00|1516.4|1510.6|1513.7|1507.5|1518.3|1513.5|1512.3|1505|641
1586280300000|2020-04-07 17:25:00|1513.6|1507.3|1512.2|1508.7|1515.1|1509.9|1510.9|1502.1|675
1586280600000|2020-04-07 17:30:00|1512.3|1508.4|1507.4|1498.4|1513.8|1508.9|1504.5|1497.3|775
1586280900000|2020-04-07 17:35:00|1508.1|1499.1|1505.1|1497|1508.6|1503.9|1503|1494.8|813
1586281200000|2020-04-07 17:40:00|1504.6|1497.7|1506.9|1502.9|1510.8|1504.6|1502.8|1494.8|790
1586281500000|2020-04-07 17:45:00|1507.2|1502.4|1508.9|1500.4|1509.7|1503.8|1506|1497.1|501
1586281800000|2020-04-07 17:50:00|1508.8|1499.8|1506.5|1500.7|1509.1|1502.5|1504.7|1495.5|673
1586282100000|2020-04-07 17:55:00|1505.5|1501.6|1507|1498.6|1507.7|1501.8|1503.1|1494|699
1586282400000|2020-04-07 18:00:00|1506.6|1499.5|1505.9|1498.5|1508.3|1502.1|1504.2|1495.8|614
1586282700000|2020-04-07 18:05:00|1507.2|1497.3|1504.9|1496.8|1507.5|1502.2|1503|1494.8|576
1586283000000|2020-04-07 18:10:00|1505|1496.9|1506.5|1500|1507.7|1502.2|1503.7|1495.6|522
1586283300000|2020-04-07 18:15:00|1506.6|1500.4|1506.1|1500.6|1507.7|1503.1|1504|1496.7|421
1586283600000|2020-04-07 18:20:00|1506.6|1500.8|1504.8|1500.8|1508.8|1503.9|1504.1|1495.9|449
1586283900000|2020-04-07 18:25:00|1505.4|1498.5|1504.3|1500.4|1508.2|1501.9|1503|1495.4|517
1586284200000|2020-04-07 18:30:00|1504.4|1500.1|1504.4|1496.7|1506.3|1501.2|1502.2|1494.5|438
1586284500000|2020-04-07 18:35:00|1504.2|1494.3|1497.7|1493.4|1505.8|1499.7|1497.2|1489.6|445
1586284800000|2020-04-07 18:40:00|1497.5|1493.7|1493.9|1483.9|1499.4|1493.7|1492.9|1483.8|870
1586285100000|2020-04-07 18:45:00|1494|1484|1496.1|1491.8|1499.3|1493.2|1492.4|1483|746
1586285400000|2020-04-07 18:50:00|1495.3|1491.3|1494.8|1490.8|1499.5|1493.1|1493|1484.1|675
1586285700000|2020-04-07 18:55:00|1495.3|1489.9|1491.3|1486.7|1496.6|1491.3|1490.4|1484|543
1586286000000|2020-04-07 19:00:00|1491.6|1487.5|1494.5|1490.4|1496.1|1491|1491.3|1485.8|492
1586286300000|2020-04-07 19:05:00|1494.8|1490.7|1495.9|1492|1498.6|1493.3|1493.1|1485.9|610
1586286600000|2020-04-07 19:10:00|1496.1|1491.8|1493.1|1488.1|1498.1|1492.7|1492|1486.7|525
1586286900000|2020-04-07 19:15:00|1493.4|1488.3|1492.5|1485.4|1495.3|1489.3|1489.9|1482.4|600
1586287200000|2020-04-07 19:20:00|1493.2|1483.2|1493.4|1489.4|1497.8|1492|1491.8|1483.2|595
1586287500000|2020-04-07 19:25:00|1493.2|1489.5|1496.2|1488.3|1499|1493.4|1493.2|1486.5|496
1586287800000|2020-04-07 19:30:00|1496.3|1488.8|1497.7|1489|1498.7|1493.4|1493.6|1485.9|604
1586288100000|2020-04-07 19:35:00|1497.8|1489.3|1499.9|1494.6|1501.9|1496.8|1494.5|1486.1|646
1586288400000|2020-04-07 19:40:00|1499.8|1494.8|1502.5|1495.9|1504.5|1498.7|1498.4|1489.3|624
1586288700000|2020-04-07 19:45:00|1502|1496.3|1506.6|1501.5|1507.8|1502|1501.5|1493|739
1586289000000|2020-04-07 19:50:00|1507.4|1501.7|1507.1|1500.5|1509.6|1505.2|1501.1|1491.1|759
1586289300000|2020-04-07 19:55:00|1506.8|1501.4|1505.5|1497.8|1508.9|1502.9|1504.3|1494.3|680
1586289600000|2020-04-07 20:00:00|1505.7|1500|1503.7|1500.6|1509.4|1502.4|1503.7|1497.4|294
1586289900000|2020-04-07 20:05:00|1504.7|1500.7|1505.8|1500.8|1509|1502.1|1503.4|1495.9|415
1586290200000|2020-04-07 20:10:00|1508.9|1498.9|1505|1500.8|1509|1502|1504.8|1495.3|353
1586290500000|2020-04-07 20:15:00|1506|1500.7|1504.4|1500.3|1508.5|1502.3|1503.7|1496.3|202
1586290800000|2020-04-07 20:20:00|1504.2|1500.4|1506.6|1501.2|1508.9|1501.9|1503.6|1494.5|277
1586291100000|2020-04-07 20:25:00|1506.5|1501.3|1506|1497.8|1508.7|1501.6|1504.1|1495.2|227
1586291400000|2020-04-07 20:30:00|1506.5|1497.3|1507.3|1497.3|1508.8|1501.1|1504.8|1497|240
1586291700000|2020-04-07 20:35:00|1507.2|1497.5|1505.3|1498.8|1508.7|1500.5|1504.2|1496.5|197
1586292000000|2020-04-07 20:40:00|1505.8|1498.2|1505.7|1498.4|1507.3|1500.2|1504.3|1496.8|221
1586292300000|2020-04-07 20:45:00|1505.9|1498.8|1506.3|1498|1508|1499.8|1504.3|1496.9|194
1586292600000|2020-04-07 20:50:00|1507.3|1498.4|1506|1498|1507.3|1499.6|1503.8|1496.7|207
1586292900000|2020-04-07 20:55:00|1505.8|1498.1|1506.5|1497|1508.6|1499.8|1505|1495|283
1586296800000|2020-04-07 22:00:00|1506|1496.6|1508.4|1498.4|1508.8|1498.9|1502.4|1493.9|282
1586297100000|2020-04-07 22:05:00|1508.1|1498.1|1509|1499|1509.6|1500.2|1506.2|1496.2|275
1586297400000|2020-04-07 22:10:00|1509.5|1499.5|1506.5|1496.5|1509.5|1499.7|1505|1495.5|238
1586297700000|2020-04-07 22:15:00|1506.2|1496.2|1506.1|1496.1|1507.6|1498.5|1504|1496.1|177
1586298000000|2020-04-07 22:20:00|1505.8|1495.8|1507|1497|1507.5|1498.5|1503.7|1495.6|158
1586298300000|2020-04-07 22:25:00|1506.7|1496.7|1505.7|1496.3|1507.6|1498.2|1503.7|1495.8|140
1586298600000|2020-04-07 22:30:00|1505.6|1495.6|1504.2|1494.2|1506|1497.2|1501.7|1493.3|167
1586298900000|2020-04-07 22:35:00|1504.7|1494.7|1498.5|1492.2|1504.7|1494.8|1498.5|1490.9|249
1586299200000|2020-04-07 22:40:00|1500.7|1491.9|1498.7|1490.8|1501.3|1493|1497.2|1488.3|261
1586299500000|2020-04-07 22:45:00|1498.6|1490.9|1503.4|1496.4|1504.9|1497|1498.6|1490.1|257
1586299800000|2020-04-07 22:50:00|1503.5|1496.7|1501.8|1495.1|1505.5|1497.6|1501.3|1492.8|198
1586300100000|2020-04-07 22:55:00|1501.3|1495.2|1502.7|1496.6|1504.1|1496.6|1500.2|1492.5|215
1586300400000|2020-04-07 23:00:00|1502.8|1496.4|1502|1495|1505.3|1497.3|1500.2|1492.4|335
1586300700000|2020-04-07 23:05:00|1502.2|1495.1|1500.4|1491.2|1508.1|1499|1499.8|1491.1|436
1586301000000|2020-04-07 23:10:00|1500.6|1494|1501|1496.3|1507.1|1497.7|1500.3|1491.4|254
1586301300000|2020-04-07 23:15:00|1500.8|1496.4|1504.8|1494.8|1507.6|1497.8|1500.2|1493.1|378
1586301600000|2020-04-07 23:20:00|1501.6|1495.3|1501.7|1495.1|1505.7|1497|1501.4|1492.6|287
1586301900000|2020-04-07 23:25:00|1501.3|1495.6|1501.6|1494.1|1504.2|1495.8|1499.5|1492.4|180
1586302200000|2020-04-07 23:30:00|1501.4|1494|1502.1|1495.2|1503.6|1496.3|1501|1493.2|254
1586302500000|2020-04-07 23:35:00|1501.4|1496|1502.3|1493.5|1503.7|1496|1500.9|1493.2|181
1586302800000|2020-04-07 23:40:00|1502.1|1494.6|1502.2|1495.3|1504.1|1495.9|1500.5|1492.3|261
1586303100000|2020-04-07 23:45:00|1502|1496|1502.2|1494.2|1503.1|1496|1500.7|1492.3|246
1586303400000|2020-04-07 23:50:00|1502.9|1493.1|1500.5|1493.8|1503.6|1496.9|1498.9|1490.7|329
1586303700000|2020-04-07 23:55:00|1500.6|1494.5|1500.3|1493.4|1502.4|1495.9|1499.3|1490.1|208
1586304000000|2020-04-08 00:00:00|1500.4|1493.2|1503|1494.5|1504.5|1497.7|1499|1491.4|328
1586304300000|2020-04-08 00:05:00|1502.7|1494.7|1501.6|1495.2|1503.9|1496.4|1499.4|1492.8|202
1586304600000|2020-04-08 00:10:00|1501.7|1495|1500.7|1494|1503.8|1495.8|1498.4|1490.3|285
1586304900000|2020-04-08 00:15:00|1501.2|1494.1|1499.5|1492.4|1503.5|1495.6|1497.5|1489.1|258
1586305200000|2020-04-08 00:20:00|1498.9|1492.8|1499.9|1490.5|1501.6|1492.8|1496.3|1487.9|250
1586305500000|2020-04-08 00:25:00|1497.2|1489.4|1499.5|1491.9|1501.7|1495|1497.2|1489.3|251
1586305800000|2020-04-08 00:30:00|1500.6|1490.9|1493.8|1483.8|1503.1|1494.7|1492.2|1483.5|601
1586306100000|2020-04-08 00:35:00|1494|1484|1493.9|1485.6|1496.4|1488.8|1489|1481.8|701
1586306400000|2020-04-08 00:40:00|1494.3|1486|1495.3|1486.4|1496.3|1489.3|1486.9|1476.9|425
1586306700000|2020-04-08 00:45:00|1494.7|1486.6|1494.4|1485.7|1496|1489|1492.2|1484|337
1586307000000|2020-04-08 00:50:00|1494.5|1485.8|1497.3|1487.3|1497.4|1490.3|1491.7|1484.3|281
1586307300000|2020-04-08 00:55:00|1496.3|1488.1|1497.1|1487.1|1497.8|1490.7|1493.6|1485.8|365
1586307600000|2020-04-08 01:00:00|1495.1|1489.1|1499.6|1492.8|1503.7|1495.7|1491.6|1483.2|1172
1586307900000|2020-04-08 01:05:00|1500.1|1493.1|1499.3|1489.3|1502.1|1494|1494.2|1486.3|624
1586308200000|2020-04-08 01:10:00|1498.2|1489.9|1492.6|1485.8|1499.1|1491.5|1491.8|1483.8|555
1586308500000|2020-04-08 01:15:00|1492.2|1487.6|1496.6|1488.1|1497.9|1490.8|1492|1483.6|572
1586308800000|2020-04-08 01:20:00|1497.5|1487.5|1498.5|1489.7|1499.2|1492|1493.9|1487|534
1586309100000|2020-04-08 01:25:00|1498|1490.3|1498|1489.9|1500.5|1493.6|1496|1489.3|492
1586309400000|2020-04-08 01:30:00|1498.3|1489.7|1500.3|1495|1502.1|1495.4|1495.7|1488.9|600
1586309700000|2020-04-08 01:35:00|1500|1495.4|1500.6|1494.5|1503.6|1496.5|1498.5|1489.8|596
1586310000000|2020-04-08 01:40:00|1500|1493.3|1505.6|1497.5|1506.4|1500.8|1499.5|1490.6|630
1586310300000|2020-04-08 01:45:00|1505.9|1497.3|1505.2|1496.5|1506.8|1500.6|1501.8|1492.7|486
1586310600000|2020-04-08 01:50:00|1505.5|1496.7|1502|1497.3|1506.3|1499.5|1500.9|1492.3|557
1586310900000|2020-04-08 01:55:00|1501.8|1495.4|1505.9|1495.9|1507.5|1500.9|1500.5|1492.4|600
1586311200000|2020-04-08 02:00:00|1504.2|1499.9|1505.4|1498.6|1509.3|1502.1|1503.2|1495.6|601
1586311500000|2020-04-08 02:05:00|1506.2|1497.8|1506.1|1496.9|1508.1|1501.5|1503.7|1496.6|568
1586311800000|2020-04-08 02:10:00|1505.3|1497.4|1504|1496.4|1506.6|1499.8|1502.1|1494.9|446
1586312100000|2020-04-08 02:15:00|1503.3|1496.9|1503.1|1495.7|1505.6|1498.4|1500.8|1493.8|308
1586312400000|2020-04-08 02:20:00|1502.3|1496.6|1504.4|1496.7|1505.6|1498.5|1501.8|1494.6|248
1586312700000|2020-04-08 02:25:00|1504.5|1496.5|1502.3|1497.8|1505.6|1498.6|1502.3|1495.5|210
1586313000000|2020-04-08 02:30:00|1502.5|1498.3|1505|1497.4|1506.9|1499.7|1500.7|1494.4|505
1586313300000|2020-04-08 02:35:00|1504.8|1497.7|1503.1|1497.3|1508.1|1500.4|1502.1|1494.9|489
1586313600000|2020-04-08 02:40:00|1503.3|1497.1|1503.4|1496.2|1505.5|1498.8|1500.6|1494|305
1586313900000|2020-04-08 02:45:00|1503.6|1496.1|1500.7|1494.6|1505|1498.1|1498.9|1492|310
1586314200000|2020-04-08 02:50:00|1500.4|1494.9|1502.9|1495.2|1504.5|1496.6|1498.6|1492.5|284
1586314500000|2020-04-08 02:55:00|1502.6|1495.3|1501.2|1493.5|1503.6|1497.2|1499.3|1492.2|330
1586314800000|2020-04-08 03:00:00|1501|1493.7|1501.2|1494.7|1504.9|1496.7|1499.4|1493|321
1586315100000|2020-04-08 03:05:00|1501.6|1494.3|1499.8|1496.1|1503.7|1496.3|1499.4|1492.6|332
1586315400000|2020-04-08 03:10:00|1500.8|1495.4|1500.7|1493.9|1503.4|1496.4|1498.8|1492.2|413
1586315700000|2020-04-08 03:15:00|1500.4|1493.8|1500|1491.6|1502.8|1495.5|1497.4|1490.3|729
1586316000000|2020-04-08 03:20:00|1498.5|1493|1499.4|1494.2|1501.9|1495.6|1497.5|1490.7|448
1586316300000|2020-04-08 03:25:00|1499.2|1494.4|1498.2|1494.4|1501.7|1495.4|1497.9|1491.3|292
1586316600000|2020-04-08 03:30:00|1498.6|1494.2|1499.2|1495.4|1502.2|1495.7|1498.4|1492|346
1586316900000|2020-04-08 03:35:00|1499.4|1495.9|1499.9|1494.7|1502|1496.3|1498.6|1492.2|200
1586317200000|2020-04-08 03:40:00|1499.8|1494.8|1502.6|1497.7|1505|1499.3|1499|1492.3|416
1586317500000|2020-04-08 03:45:00|1503.1|1497.2|1502.1|1497.9|1506.5|1500.3|1502|1494.9|306
1586317800000|2020-04-08 03:50:00|1502.4|1497.7|1501.4|1496.9|1505.4|1498.2|1501.1|1495.2|154
1586318100000|2020-04-08 03:55:00|1501.5|1497|1502.4|1498.2|1503.9|1498.8|1500.7|1494.6|176
1586318400000|2020-04-08 04:00:00|1502.5|1498.3|1504|1497.3|1505.8|1499.4|1502.2|1495.8|200
1586318700000|2020-04-08 04:05:00|1503.7|1497.8|1504|1496.3|1505.2|1498.9|1501.6|1494.8|210
1586319000000|2020-04-08 04:10:00|1502.5|1497.4|1504.5|1499.1|1509|1499.2|1501.9|1496.2|205
1586319300000|2020-04-08 04:15:00|1504.6|1499|1504.3|1499.9|1509.4|1501.2|1503.3|1496.9|303
1586319600000|2020-04-08 04:20:00|1504.4|1499.8|1505.3|1499.9|1508.2|1500.8|1503|1497.3|225
1586319900000|2020-04-08 04:25:00|1505.4|1499.7|1506.6|1501.2|1510.4|1503.1|1504.8|1498|493
1586320200000|2020-04-08 04:30:00|1506.8|1501.1|1505.1|1501.2|1509.4|1502.5|1504.9|1498|316
1586320500000|2020-04-08 04:35:00|1505.5|1500.6|1503.2|1498.5|1508.2|1501.5|1502.1|1497|222
1586320800000|2020-04-08 04:40:00|1503.1|1498.6|1502.5|1498.9|1505.8|1500.2|1501.8|1497.8|107
1586321100000|2020-04-08 04:45:00|1503.3|1499|1504.7|1499.9|1506|1501.6|1502.5|1498.2|169
1586321400000|2020-04-08 04:50:00|1504.5|1500|1507.1|1501|1508.4|1502.8|1504.2|1499.2|171
1586321700000|2020-04-08 04:55:00|1506.7|1500.9|1506.8|1501.9|1509.9|1503.2|1505.5|1499.5|215
1586322000000|2020-04-08 05:00:00|1506.3|1502.6|1506.3|1502.4|1509.3|1502.8|1505.4|1499.1|254
1586322300000|2020-04-08 05:05:00|1506.5|1502.6|1510.6|1503|1512.2|1503.8|1505.9|1500.4|188
1586322600000|2020-04-08 05:10:00|1510.5|1502.9|1513.3|1506.3|1516|1507.2|1508.2|1502.4|369
1586322900000|2020-04-08 05:15:00|1513.5|1505.5|1513|1503.8|1517.8|1507.8|1508.7|1501.3|389
1586323200000|2020-04-08 05:20:00|1512.4|1504.2|1509|1503.9|1515.6|1506.3|1508|1501.9|262
1586323500000|2020-04-08 05:25:00|1509.6|1503|1508.5|1503.3|1512.9|1505|1508.3|1500.5|279
1586323800000|2020-04-08 05:30:00|1508.6|1503.8|1513.5|1503.5|1517.7|1508.2|1508.2|1500.4|685
1586324100000|2020-04-08 05:35:00|1514|1505.8|1511.3|1504.3|1518.1|1509.4|1508.5|1502|661
1586324400000|2020-04-08 05:40:00|1511.8|1504.2|1513.1|1505.4|1516.7|1506.7|1507.8|1499.5|606
1586324700000|2020-04-08 05:45:00|1512.6|1505.3|1509.8|1504.4|1517.3|1507.3|1508.4|1500.9|454
1586325000000|2020-04-08 05:50:00|1510.4|1504.7|1507.7|1502.5|1514.6|1505.7|1506.4|1500.2|406
1586325300000|2020-04-08 05:55:00|1507.8|1502.7|1510.6|1505.1|1513.1|1506.3|1505.6|1499.3|368
1586325600000|2020-04-08 06:00:00|1509.9|1504.2|1504.9|1498.7|1513.3|1505.9|1502.6|1496.1|570
1586325900000|2020-04-08 06:05:00|1505.6|1499.3|1504.6|1499.6|1507.1|1501|1501.1|1494.2|480
1586326200000|2020-04-08 06:10:00|1505|1499.5|1503.4|1498.9|1506.7|1500.5|1501.6|1495.2|373
1586326500000|2020-04-08 06:15:00|1503.6|1498.8|1506.5|1498.5|1508.4|1499.6|1500.9|1494.2|419
1586326800000|2020-04-08 06:20:00|1505.6|1499.1|1508.1|1498.1|1510.4|1501.5|1504.2|1497.6|343
1586327100000|2020-04-08 06:25:00|1506.3|1499.7|1508.1|1502.2|1512.1|1503.1|1505|1497.8|377
1586327400000|2020-04-08 06:30:00|1507.6|1502.5|1507|1503.2|1510.9|1503.8|1506.3|1500.3|299
1586327700000|2020-04-08 06:35:00|1507.9|1502.8|1505.6|1499.9|1508.7|1503.5|1503.8|1496.7|452
1586328000000|2020-04-08 06:40:00|1505.4|1500.1|1505.8|1501.6|1508.7|1502.8|1504.9|1498.6|330
1586328300000|2020-04-08 06:45:00|1506|1501.2|1505.3|1501.1|1507.8|1502.3|1503.7|1498.3|351
1586328600000|2020-04-08 06:50:00|1505.4|1501.2|1506.9|1502.4|1507.9|1502.8|1504.3|1497.8|300
1586328900000|2020-04-08 06:55:00|1507|1502.3|1506.8|1501.9|1509.2|1504.2|1505.5|1499.6|285
1586329200000|2020-04-08 07:00:00|1506.6|1501.8|1510.9|1504.6|1512.2|1505.6|1506.1|1500.2|371
1586329500000|2020-04-08 07:05:00|1509.4|1505|1510.1|1504.8|1511.7|1506.4|1507.5|1501.3|447
1586329800000|2020-04-08 07:10:00|1510.4|1504.5|1508.7|1504.3|1511.5|1505.9|1507.3|1502.3|340
1586330100000|2020-04-08 07:15:00|1508.8|1504.1|1508.3|1503.2|1511.1|1505.8|1506.5|1499.6|302
1586330400000|2020-04-08 07:20:00|1509.1|1502.5|1510|1505.5|1511.6|1506.4|1507.5|1501.5|360
1586330700000|2020-04-08 07:25:00|1511.2|1504.2|1510.1|1505.6|1514|1508.1|1508.8|1503.7|393
1586331000000|2020-04-08 07:30:00|1509.9|1505.9|1509.6|1505.4|1512.6|1507.4|1508.4|1503.3|311
1586331300000|2020-04-08 07:35:00|1509.7|1505.3|1509.7|1505.8|1513.8|1507.7|1509.2|1502.6|297
1586331600000|2020-04-08 07:40:00|1509.3|1506.3|1511.5|1504.7|1513.8|1507.5|1509.2|1503.1|292
1586331900000|2020-04-08 07:45:00|1510.7|1505.8|1508.8|1505|1511.8|1506.8|1508.5|1502.2|190
1586332200000|2020-04-08 07:50:00|1509.7|1505.4|1509.5|1504.1|1511.2|1505.9|1507.9|1501.2|224
1586332500000|2020-04-08 07:55:00|1508.6|1505.3|1509.1|1505|1511.3|1505.5|1507.8|1501.3|276
1586332800000|2020-04-08 08:00:00|1509.6|1504.7|1507.5|1503.4|1510.4|1504.9|1506|1499.8|293
1586333100000|2020-04-08 08:05:00|1507.7|1503.1|1506.4|1502.8|1509.4|1503.8|1505.8|1500.1|192
1586333400000|2020-04-08 08:10:00|1507.3|1502|1506.3|1501.2|1509.5|1503|1505.3|1498.9|292
1586333700000|2020-04-08 08:15:00|1508.5|1499.8|1507.1|1502.8|1509.5|1503.6|1505.8|1499.1|308
1586334000000|2020-04-08 08:20:00|1507.2|1502.4|1509.8|1504|1511.7|1505.2|1506.7|1499.8|396
1586334300000|2020-04-08 08:25:00|1509.7|1504.1|1510.3|1502.6|1512.8|1505.8|1508.6|1500.6|391
1586334600000|2020-04-08 08:30:00|1509.8|1503.2|1506.2|1501.8|1510.8|1504.5|1505.7|1499.6|346
1586334900000|2020-04-08 08:35:00|1506.6|1501.9|1507.6|1501.6|1508.5|1502.6|1504.8|1497.8|219
1586335200000|2020-04-08 08:40:00|1507.3|1501.9|1506|1501.7|1510.8|1504.4|1505.7|1499.1|181
1586335500000|2020-04-08 08:45:00|1506.1|1501.6|1507.4|1501.4|1509.1|1503.3|1505.4|1499.6|215
1586335800000|2020-04-08 08:50:00|1507.3|1501.5|1508.2|1503|1510.6|1503.7|1505.6|1499.5|257
1586336100000|2020-04-08 08:55:00|1508.3|1502.9|1507.7|1503.4|1510.6|1504.9|1506.9|1501.9|179
1586336400000|2020-04-08 09:00:00|1507.6|1503.9|1508.4|1504.5|1509.8|1505.1|1506.8|1501.4|269
1586336700000|2020-04-08 09:05:00|1508.7|1504.7|1510.9|1505.4|1511.8|1507|1508.1|1503.8|320
1586337000000|2020-04-08 09:10:00|1510.8|1505.8|1511.3|1507.4|1513|1508.4|1509.7|1505.7|265
1586337300000|2020-04-08 09:15:00|1511.1|1507.3|1512.2|1508.2|1513.1|1508.2|1509.6|1504.9|294
1586337600000|2020-04-08 09:20:00|1512.4|1508.1|1511.4|1507.4|1513.7|1508.4|1510.8|1506.2|220
1586337900000|2020-04-08 09:25:00|1511.7|1507.3|1513.2|1508.8|1515.5|1509.5|1509.9|1505.6|244
1586338200000|2020-04-08 09:30:00|1512.4|1508.2|1514.2|1507.9|1514.9|1509.9|1511|1506.4|305
1586338500000|2020-04-08 09:35:00|1513.8|1508.2|1511.7|1507.3|1515.1|1508.6|1510.5|1505|279
1586338800000|2020-04-08 09:40:00|1511.4|1507.2|1513.1|1508.1|1515.5|1509.9|1511.2|1506.9|246
1586339100000|2020-04-08 09:45:00|1513.9|1507.3|1514.9|1510.1|1517.5|1512.1|1512.1|1507.3|325
1586339400000|2020-04-08 09:50:00|1514.7|1510.5|1512.7|1508.5|1515.4|1511|1511.6|1507.4|277
1586339700000|2020-04-08 09:55:00|1513.1|1508.1|1514.3|1506.6|1514.4|1508.9|1510.4|1505.6|253
1586340000000|2020-04-08 10:00:00|1514.2|1508.5|1510.7|1506.4|1514.2|1509.1|1510.2|1504.5|273
1586340300000|2020-04-08 10:05:00|1511.4|1506.9|1511.5|1506.8|1512.2|1507.7|1509.9|1504.6|251
1586340600000|2020-04-08 10:10:00|1511.4|1506.9|1510.8|1506.5|1511.6|1507.6|1508.9|1505.1|220
1586340900000|2020-04-08 10:15:00|1510.6|1506.4|1509.2|1505|1511.8|1506.9|1507.6|1503.2|259
1586341200000|2020-04-08 10:20:00|1509.3|1504.6|1510.5|1506.8|1512.7|1507.6|1508.3|1504.4|217
1586341500000|2020-04-08 10:25:00|1510.8|1506.4|1512.9|1508.7|1514|1508.7|1510.4|1505.8|193
1586341800000|2020-04-08 10:30:00|1513.2|1509.5|1514.1|1509.1|1516.2|1510.1|1511.8|1506.2|243
1586342100000|2020-04-08 10:35:00|1513.5|1510.2|1514|1510|1515.3|1510.8|1512.9|1507.5|160
1586342400000|2020-04-08 10:40:00|1513.8|1510.2|1512.6|1508.1|1515.3|1510.5|1511.7|1506.1|265
1586342700000|2020-04-08 10:45:00|1513|1507.7|1512.9|1507.9|1513.9|1509.2|1511.6|1506.9|235
1586343000000|2020-04-08 10:50:00|1512.3|1508|1512.4|1508.1|1513.7|1509|1511.4|1506|203
1586343300000|2020-04-08 10:55:00|1512.6|1507.9|1510.4|1505.7|1513.1|1508.2|1508.7|1502.7|385
1586343600000|2020-04-08 11:00:00|1511.2|1504.6|1510.1|1505.8|1512.4|1507.5|1508.9|1503.6|440
1586343900000|2020-04-08 11:05:00|1510.2|1505.9|1506.8|1502.5|1511.1|1506.6|1505.9|1500.8|364
1586344200000|2020-04-08 11:10:00|1506.9|1502.4|1508.1|1503.1|1509.6|1504.8|1505.7|1501.6|418
1586344500000|2020-04-08 11:15:00|1508.6|1502.7|1510|1505.6|1512.3|1506.4|1506.7|1502.5|413
1586344800000|2020-04-08 11:20:00|1510.3|1505.4|1512.3|1507.3|1512.9|1508.4|1509.9|1504.5|322
1586345100000|2020-04-08 11:25:00|1512.2|1507.7|1511.8|1507.7|1513.7|1508.9|1511|1506.7|354
1586345400000|2020-04-08 11:30:00|1512.2|1507.5|1507.2|1503.1|1513.4|1508|1503.7|1499.4|648
1586345700000|2020-04-08 11:35:00|1506.9|1502.7|1508.3|1504.4|1509.5|1505.2|1505.7|1500.9|290
1586346000000|2020-04-08 11:40:00|1508.2|1504.5|1507.6|1502.6|1509.4|1504.7|1506.2|1501.8|282
1586346300000|2020-04-08 11:45:00|1506.8|1503.6|1507.6|1503.6|1511.2|1504.5|1506.2|1501|278
1586346600000|2020-04-08 11:50:00|1508.1|1503.3|1508.4|1504.1|1513.8|1506.2|1507.2|1501.8|353
1586346900000|2020-04-08 11:55:00|1508.7|1504|1509.1|1505.2|1511.8|1505.9|1508.1|1502.9|306
1586347200000|2020-04-08 12:00:00|1509.2|1505|1507.6|1504.1|1513.9|1507.5|1506|1501.7|503
1586347500000|2020-04-08 12:05:00|1508.3|1503.6|1507.2|1503.4|1511.2|1506|1506.3|1502.2|510
1586347800000|2020-04-08 12:10:00|1507.1|1503.2|1506.8|1503.2|1510.1|1504.4|1506.2|1501.8|479
1586348100000|2020-04-08 12:15:00|1506.9|1503.3|1505|1500.2|1508|1503.8|1503|1498.6|642
1586348400000|2020-04-08 12:20:00|1505.3|1500.3|1509.6|1504.3|1512.5|1505|1504.6|1499.4|625
1586348700000|2020-04-08 12:25:00|1508.6|1504.9|1507.7|1503.3|1512.1|1505.4|1504.9|1500.9|593
1586349000000|2020-04-08 12:30:00|1507.4|1503.5|1510.5|1505.3|1511.7|1505.8|1505.9|1501.1|484
1586349300000|2020-04-08 12:35:00|1510.3|1505.4|1509.9|1506|1514.6|1507.5|1508.8|1504.5|584
1586349600000|2020-04-08 12:40:00|1510.3|1505.7|1510.3|1506.1|1514.5|1506.6|1508.3|1504.1|527
1586349900000|2020-04-08 12:45:00|1510.2|1506.2|1514.8|1510.3|1520.6|1511.3|1510|1505.1|884
1586350200000|2020-04-08 12:50:00|1516|1510.2|1511.2|1505.8|1518.8|1511|1509.5|1504.2|646
1586350500000|2020-04-08 12:55:00|1511.3|1505.3|1513.8|1506.8|1519|1509|1509.8|1503.5|461
1586350800000|2020-04-08 13:00:00|1513.2|1506.3|1512.9|1506.6|1520.4|1511.5|1510.6|1504.8|775
1586351100000|2020-04-08 13:05:00|1512.4|1506.7|1512.1|1506.1|1521.5|1512.9|1510.6|1503.7|864
1586351400000|2020-04-08 13:10:00|1513.6|1507.8|1507.4|1501.8|1520.3|1510.3|1505|1499|847
1586351700000|2020-04-08 13:15:00|1507.7|1501.5|1505.7|1499.8|1515.8|1505.8|1504.5|1498.4|788
1586352000000|2020-04-08 13:20:00|1506|1499.7|1506.3|1502|1514.5|1504.5|1504.2|1497.6|621
1586352300000|2020-04-08 13:25:00|1505.9|1501.5|1507.4|1502.3|1514.8|1504.8|1503.9|1497.4|658
1586352600000|2020-04-08 13:30:00|1507.2|1502.4|1508.3|1504.3|1516.3|1506.5|1505.4|1498.6|690
1586352900000|2020-04-08 13:35:00|1508.1|1504.1|1507.7|1503.4|1518.6|1508.6|1505.6|1501|711
1586353200000|2020-04-08 13:40:00|1507.8|1503.3|1505.4|1500.4|1514.2|1505.9|1504.1|1497.6|657
1586353500000|2020-04-08 13:45:00|1505.3|1500.3|1509.7|1505.7|1513.6|1506.9|1503.9|1499.2|755
1586353800000|2020-04-08 13:50:00|1508.9|1503.9|1509|1505|1514.7|1506.9|1507.2|1503|664
1586354100000|2020-04-08 13:55:00|1508.8|1505.3|1504|1500.6|1513.8|1507.5|1503.9|1499|589
1586354400000|2020-04-08 14:00:00|1504.3|1500.7|1501.9|1497.6|1511.6|1502.6|1501.5|1496.3|781
1586354700000|2020-04-08 14:05:00|1502|1497.5|1497.1|1493.1|1509|1499.3|1496.5|1491.7|733
1586355000000|2020-04-08 14:10:00|1496.2|1492.1|1501.4|1494.8|1507|1497|1495.7|1490|686
1586355300000|2020-04-08 14:15:00|1499.9|1494|1499.7|1494.3|1506.6|1496.6|1498|1492|729
1586355600000|2020-04-08 14:20:00|1499.6|1494.2|1492.9|1488.9|1504|1496|1492.4|1486.1|935
1586355900000|2020-04-08 14:25:00|1493.6|1488.1|1497.9|1493.1|1501.4|1494|1492.3|1486.4|887
1586356200000|2020-04-08 14:30:00|1497.8|1492.5|1501.2|1495.7|1506.6|1497.8|1497.1|1491.3|739
1586356500000|2020-04-08 14:35:00|1501.3|1495.6|1502.3|1494.2|1507.3|1497.5|1497.6|1491.8|549
1586356800000|2020-04-08 14:40:00|1500.5|1493.5|1500.7|1495.3|1506.1|1497.3|1497.3|1491.2|547
1586357100000|2020-04-08 14:45:00|1500.6|1495.4|1500.4|1495.9|1502.6|1498.3|1498.5|1493.2|532
1586357400000|2020-04-08 14:50:00|1501.3|1495.6|1501.6|1497|1504|1499.1|1500.4|1495|525
1586357700000|2020-04-08 14:55:00|1501.5|1497.3|1501.7|1496.1|1504.2|1498.6|1500.1|1494.1|417
1586358000000|2020-04-08 15:00:00|1501.4|1496.3|1500.5|1494.8|1504.3|1498.3|1499.1|1492.5|456
1586358300000|2020-04-08 15:05:00|1500.1|1494.5|1499.3|1495|1503.7|1497.9|1497.3|1492.5|554
1586358600000|2020-04-08 15:10:00|1499.1|1495.4|1500.8|1495.4|1503.3|1497.7|1498.4|1493|473
1586358900000|2020-04-08 15:15:00|1500.7|1495.5|1498.5|1493.4|1501.2|1496.9|1497.8|1492.2|435
1586359200000|2020-04-08 15:20:00|1498.2|1493.5|1498|1494.2|1500.2|1495.1|1496.5|1490.9|456
1586359500000|2020-04-08 15:25:00|1497.8|1494.5|1500.5|1495.9|1503.3|1498.4|1497.8|1492.5|477
1586359800000|2020-04-08 15:30:00|1501|1494.7|1499.6|1494.6|1501.6|1496.6|1498.1|1491.7|382
1586360100000|2020-04-08 15:35:00|1498.5|1493.5|1499|1492.7|1500.4|1496.5|1497.5|1490.7|393
1586360400000|2020-04-08 15:40:00|1498.8|1493|1497.6|1494.4|1500.3|1496.1|1497.6|1490.9|417
1586360700000|2020-04-08 15:45:00|1497.7|1494.5|1499.6|1493.3|1500.8|1496.3|1497.6|1490.8|361
1586361000000|2020-04-08 15:50:00|1499.5|1496|1500.2|1495.2|1501|1497|1498.1|1491.3|391
1586361300000|2020-04-08 15:55:00|1499.1|1496.1|1498.4|1491.4|1500.1|1496.1|1496.8|1490.3|430
1586361600000|2020-04-08 16:00:00|1498.5|1491.3|1500.1|1496.4|1501.2|1496.6|1496.9|1491.3|365
1586361900000|2020-04-08 16:05:00|1500|1496.3|1501.5|1497.2|1502.2|1498.1|1499.7|1492.9|300
1586362200000|2020-04-08 16:10:00|1501.3|1497.4|1500.1|1496.6|1502.7|1498.4|1499.8|1493.5|206
1586362500000|2020-04-08 16:15:00|1499.9|1496.9|1502.9|1497.9|1503.2|1499|1499.9|1493.9|218
1586362800000|2020-04-08 16:20:00|1503|1498|1503.7|1498.7|1504.6|1499.9|1501.8|1496.4|263
1586363100000|2020-04-08 16:25:00|1503.8|1498.8|1503.8|1498.8|1504.4|1500.4|1502.4|1495.5|235
1586363400000|2020-04-08 16:30:00|1504|1499|1502|1497|1505|1500.7|1500.7|1495.2|250
1586363700000|2020-04-08 16:35:00|1501.8|1496.8|1500.5|1495.5|1503|1498.5|1498.8|1493|375
1586364000000|2020-04-08 16:40:00|1499.7|1496.2|1499.3|1495.6|1501.8|1497.2|1498.9|1493.6|277
1586364300000|2020-04-08 16:45:00|1499.2|1495.8|1500|1496.6|1501.6|1497.5|1498.8|1491.9|370
1586364600000|2020-04-08 16:50:00|1500.1|1496.5|1500.3|1496.7|1501.6|1497.5|1499.3|1492.9|298
1586364900000|2020-04-08 16:55:00|1500.4|1497|1500.1|1496|1501.9|1497.9|1499.5|1493|267
1586365200000|2020-04-08 17:00:00|1500.2|1496.2|1499.2|1494.2|1501.8|1497.3|1498.4|1492.6|345
1586365500000|2020-04-08 17:05:00|1499.3|1494.3|1498.8|1494.2|1500.6|1496.4|1497.4|1492.4|262
1586365800000|2020-04-08 17:10:00|1498.6|1495.2|1495.8|1491.3|1499.3|1495.2|1493.2|1488.4|497
1586366100000|2020-04-08 17:15:00|1495.9|1491.4|1496.5|1491.5|1498|1493.2|1495.2|1488.7|467
1586366400000|2020-04-08 17:20:00|1496.3|1489.1|1493.5|1489.4|1499.4|1494.1|1493.1|1488|573
1586366700000|2020-04-08 17:25:00|1493.6|1489.5|1492.1|1487.3|1495|1490.5|1490|1483.1|669
1586367000000|2020-04-08 17:30:00|1492.2|1487.1|1492.7|1488.7|1496.4|1490|1490|1483.7|473
1586367300000|2020-04-08 17:35:00|1492.5|1489|1493.8|1489.7|1495.6|1491.1|1492|1486.1|428
1586367600000|2020-04-08 17:40:00|1493.9|1489.8|1495.1|1490.1|1496.7|1491.8|1493.1|1487.2|315
1586367900000|2020-04-08 17:45:00|1495|1490|1495.8|1491.9|1496.8|1492.7|1493|1486.8|319
1586368200000|2020-04-08 17:50:00|1495.7|1491.8|1492.1|1487.1|1496.5|1493|1491|1484|394
1586368500000|2020-04-08 17:55:00|1491.9|1488.8|1494.3|1485.5|1495.7|1490.3|1490.8|1484.2|352
1586368800000|2020-04-08 18:00:00|1493.6|1486.1|1493.2|1488.9|1495.3|1490.2|1491.4|1483.9|376
1586369100000|2020-04-08 18:05:00|1492.8|1489.8|1493.9|1488.5|1494.9|1490.3|1489.1|1482.9|616
1586369400000|2020-04-08 18:10:00|1493.8|1489.3|1495.2|1492.2|1497.9|1492.3|1493|1485.5|410
1586369700000|2020-04-08 18:15:00|1496.4|1490.5|1498|1490.9|1499.1|1494.6|1495.4|1488.8|548
1586370000000|2020-04-08 18:20:00|1497.4|1491.6|1496.1|1492.2|1499.5|1493.7|1495.3|1489.4|411
1586370300000|2020-04-08 18:25:00|1496.2|1492.1|1498.4|1493.4|1499.4|1494.2|1496|1489.1|315
1586370600000|2020-04-08 18:30:00|1497.3|1494.3|1497.2|1494.1|1499.1|1494.8|1496.5|1491.1|262
1586370900000|2020-04-08 18:35:00|1497.1|1494|1498.6|1493.6|1500.5|1494.8|1496.2|1490.2|223
1586371200000|2020-04-08 18:40:00|1498.7|1493.7|1499.1|1494.1|1500.5|1495.3|1497.1|1490.5|220
1586371500000|2020-04-08 18:45:00|1497.4|1492.5|1499.5|1494.5|1500.9|1496.1|1497.4|1492.5|176
1586371800000|2020-04-08 18:50:00|1499.6|1494.6|1500.5|1496.7|1502.2|1497.9|1498.4|1492|227
1586372100000|2020-04-08 18:55:00|1500.6|1496.8|1500.2|1497.2|1502.1|1498|1499.2|1494.2|237
1586372400000|2020-04-08 19:00:00|1501.3|1497.1|1501.9|1496.9|1502.4|1497.9|1499.5|1494.8|238
1586372700000|2020-04-08 19:05:00|1500.7|1497.1|1500.8|1495.8|1502.7|1497.6|1499|1492.4|250
1586373000000|2020-04-08 19:10:00|1499.4|1496|1499.2|1494.2|1501.1|1496|1498|1491.8|295
1586373300000|2020-04-08 19:15:00|1499.1|1494.1|1499.9|1494.8|1501.2|1495.9|1498|1490.7|259
1586373600000|2020-04-08 19:20:00|1499.5|1495|1500.2|1493.3|1501.9|1496.2|1498.5|1491.9|169
1586373900000|2020-04-08 19:25:00|1499.5|1493.4|1501|1496|1502.3|1497.3|1498.9|1492.3|141
1586374200000|2020-04-08 19:30:00|1500.1|1497|1499.6|1495.5|1503.1|1497.6|1499.4|1491.9|232
1586374500000|2020-04-08 19:35:00|1499.8|1495.3|1500.6|1495.6|1501.8|1496.9|1498.6|1492.3|200
1586374800000|2020-04-08 19:40:00|1500.7|1495.7|1499.5|1496.2|1501.4|1497.3|1499|1494|316
1586375100000|2020-04-08 19:45:00|1499.6|1495.6|1501.3|1496.3|1501.6|1497.5|1499.4|1493.9|198
1586375400000|2020-04-08 19:50:00|1500.3|1496.9|1499.9|1493.9|1502|1497.9|1498.1|1492|417
1586375700000|2020-04-08 19:55:00|1499.8|1494|1498.6|1488.6|1501.4|1494.8|1495.4|1487.9|589
1586376000000|2020-04-08 20:00:00|1497.8|1491.8|1498.3|1491.8|1500.6|1495.3|1496.7|1488.9|395
1586376300000|2020-04-08 20:05:00|1497.7|1491.7|1497.7|1492.3|1499.6|1493.8|1494.7|1486.6|313
1586376600000|2020-04-08 20:10:00|1496.6|1493.1|1498.9|1493.9|1500.3|1494.7|1496.5|1488.4|222
1586376900000|2020-04-08 20:15:00|1499.9|1489.9|1497.7|1494.3|1499.9|1494.8|1497.5|1489.9|146
1586377200000|2020-04-08 20:20:00|1497.8|1493.6|1499.3|1494.3|1500.4|1495.1|1497.6|1490.6|86
1586377500000|2020-04-08 20:25:00|1499.2|1494.2|1499.8|1494.8|1501.3|1495.8|1497.6|1489.3|159
1586377800000|2020-04-08 20:30:00|1498.7|1494.6|1497.6|1493.9|1500.3|1495.7|1496.5|1489.1|368
1586378100000|2020-04-08 20:35:00|1498|1493.8|1499.6|1493.6|1499.8|1495.5|1497|1488.2|152
1586378400000|2020-04-08 20:40:00|1499.5|1492.8|1498.6|1494.1|1499.9|1495.6|1498|1491.8|115
1586378700000|2020-04-08 20:45:00|1500.1|1493.8|1499.7|1492.1|1501.8|1495.7|1498|1489.1|191
1586379000000|2020-04-08 20:50:00|1500.2|1491.1|1497.7|1494.3|1500.5|1494.8|1497.3|1489|145
1586379300000|2020-04-08 20:55:00|1497.4|1494|1497.2|1493.6|1501.1|1494.7|1496.5|1489|274
1586383200000|2020-04-08 22:00:00|1497.1|1489.9|1495.9|1491.4|1498.5|1492.4|1493.8|1485.6|349
1586383500000|2020-04-08 22:05:00|1495.7|1491.6|1497.3|1492.3|1497.4|1492.6|1494.7|1486.2|212
1586383800000|2020-04-08 22:10:00|1497.6|1492.5|1498.7|1493|1500.4|1495.9|1495.8|1487.8|297
1586384100000|2020-04-08 22:15:00|1498.6|1491.5|1499.1|1494.4|1500.4|1495.5|1498.2|1491.5|184
1586384400000|2020-04-08 22:20:00|1499.5|1494.3|1502|1496.5|1502.6|1498.6|1498|1492.9|261
1586384700000|2020-04-08 22:25:00|1501.8|1496.6|1498.8|1494.6|1502.6|1497.7|1497.7|1492.8|222
1586385000000|2020-04-08 22:30:00|1498.7|1494.4|1501.3|1496.3|1502.3|1497.7|1498|1493|190
1586385300000|2020-04-08 22:35:00|1501.2|1496.2|1499|1495.3|1501.7|1497.7|1498|1493.7|178
1586385600000|2020-04-08 22:40:00|1498.4|1495.4|1499|1496|1500.5|1496.5|1497.7|1492.9|228
1586385900000|2020-04-08 22:45:00|1499.8|1494.7|1497.7|1494.3|1500.6|1496.7|1496|1491.1|222
1586386200000|2020-04-08 22:50:00|1498.3|1493.3|1499.3|1495.4|1500.6|1496.2|1497.2|1492.6|148
1586386500000|2020-04-08 22:55:00|1499|1495.5|1497.2|1494.1|1499.9|1495.5|1497|1492.1|137
1586386800000|2020-04-08 23:00:00|1498.9|1493.9|1498.4|1493.3|1499.8|1494.6|1496.5|1491.6|155
1586387100000|2020-04-08 23:05:00|1498.2|1493.4|1497.2|1493.3|1499.8|1494|1496.8|1490.8|127
1586387400000|2020-04-08 23:10:00|1498.2|1493.2|1497|1492.8|1499.6|1493.7|1497|1490.9|135
1586387700000|2020-04-08 23:15:00|1497.7|1492.9|1498.6|1492.6|1501.2|1494.5|1496.9|1490.7|194
1586388000000|2020-04-08 23:20:00|1498.4|1493.6|1500.6|1494.5|1502.4|1496.8|1498.2|1492.1|239
1586388300000|2020-04-08 23:25:00|1500.7|1494.8|1500.1|1494.9|1502.3|1496|1499.7|1494|110
1586388600000|2020-04-08 23:30:00|1500.3|1495|1500.7|1495.7|1501.8|1496.5|1498.4|1492|186
1586388900000|2020-04-08 23:35:00|1500.8|1495.9|1500.4|1493.9|1502.8|1496.4|1499.4|1492.4|208
1586389200000|2020-04-08 23:40:00|1500.3|1494|1500.2|1494.8|1503.2|1496.7|1499.3|1492.6|141
1586389500000|2020-04-08 23:45:00|1499.9|1495|1501.5|1496.7|1502.6|1497.1|1499|1493.3|137
1586389800000|2020-04-08 23:50:00|1501.7|1496.5|1501.2|1496.6|1502.8|1497.4|1500.1|1493.6|143
1586390100000|2020-04-08 23:55:00|1501.7|1497.4|1500.9|1496.3|1502|1497.4|1499.8|1493.9|132
1586390400000|2020-04-09 00:00:00|1501.1|1495.7|1500.1|1496.4|1503.4|1499.9|1499.1|1493|382
1586390700000|2020-04-09 00:05:00|1501.1|1496.1|1501.4|1497.9|1503|1498.2|1500|1493.3|265
1586391000000|2020-04-09 00:10:00|1501.7|1497.7|1500.8|1497.5|1503.2|1497.8|1500.5|1495.1|160
1586391300000|2020-04-09 00:15:00|1501.7|1496.7|1500|1496|1501.7|1497.4|1499.4|1493.7|167
1586391600000|2020-04-09 00:20:00|1500.1|1496.1|1500|1495.8|1502.2|1496.8|1499.4|1494.1|150
1586391900000|2020-04-09 00:25:00|1500.7|1495.9|1502.7|1495.8|1503.1|1498.1|1499.7|1494|200
1586392200000|2020-04-09 00:30:00|1502.4|1496.5|1502.3|1497.2|1503|1498.5|1500.7|1494.3|146
1586392500000|2020-04-09 00:35:00|1502.4|1497.3|1503|1496.9|1504.7|1499.4|1501.5|1495.1|230
1586392800000|2020-04-09 00:40:00|1502.9|1497.3|1506.1|1497|1506.4|1501.6|1499.8|1495.1|397
1586393100000|2020-04-09 00:45:00|1505.4|1498.9|1506.6|1502.4|1508.1|1504|1502.6|1497.7|255
1586393400000|2020-04-09 00:50:00|1506.7|1501.9|1509.9|1505.3|1512.5|1507.9|1506.1|1501.9|401
1586393700000|2020-04-09 00:55:00|1511|1503.3|1508.4|1505|1511|1506.2|1506|1500.9|262
1586394000000|2020-04-09 01:00:00|1509.3|1504.3|1509.4|1505.1|1511.7|1507.1|1506.5|1502|726
1586394300000|2020-04-09 01:05:00|1509|1505.6|1506.9|1502.8|1509.3|1505.6|1506|1500.8|472
1586394600000|2020-04-09 01:10:00|1506.2|1502.1|1507|1502.9|1510.6|1504.8|1505.9|1499.9|308
1586394900000|2020-04-09 01:15:00|1507.6|1502.6|1508.1|1504.4|1511.5|1505.2|1506.8|1502.1|362
1586395200000|2020-04-09 01:20:00|1508.3|1504.2|1507.5|1503.5|1511.1|1505.6|1506.7|1501.2|361
1586395500000|2020-04-09 01:25:00|1507.7|1503.7|1508.9|1503.9|1511.2|1505.2|1506.3|1501.6|258
1586395800000|2020-04-09 01:30:00|1507.7|1504.4|1506.4|1503|1509.8|1505|1505.6|1499.9|481
1586396100000|2020-04-09 01:35:00|1506.2|1503.1|1506.2|1502.4|1508.9|1504.5|1505.6|1500.4|404
1586396400000|2020-04-09 01:40:00|1507.6|1501.9|1506.8|1502.4|1509.4|1504.3|1505.3|1500.7|430
1586396700000|2020-04-09 01:45:00|1506.7|1502.5|1507|1503.5|1509.3|1504.2|1505.6|1501.3|384
1586397000000|2020-04-09 01:50:00|1506.9|1503.4|1507.3|1504|1509.6|1504.3|1505.7|1501.7|304
1586397300000|2020-04-09 01:55:00|1508|1503.8|1507.6|1503.5|1509.3|1504.3|1506.3|1501.9|418
1586397600000|2020-04-09 02:00:00|1507.4|1504|1507.8|1504|1510.5|1505.9|1506.9|1502.2|342
1586397900000|2020-04-09 02:05:00|1507.5|1504.2|1508.4|1504|1509.9|1505.7|1507.1|1503.3|388
1586398200000|2020-04-09 02:10:00|1508.5|1503.9|1510|1505.1|1510.9|1506.6|1507.7|1503.2|280
1586398500000|2020-04-09 02:15:00|1509.9|1505.4|1510.7|1506|1512.2|1508.3|1508.7|1504.3|287
1586398800000|2020-04-09 02:20:00|1511|1504.9|1510.9|1506.7|1513.2|1508|1510.4|1504.9|213
1586399100000|2020-04-09 02:25:00|1511.5|1506.6|1510.3|1506.7|1513.1|1507.7|1509.9|1504.5|163
1586399400000|2020-04-09 02:30:00|1511.1|1506.1|1509.9|1503.8|1512.1|1506.5|1508.5|1503|360
1586399700000|2020-04-09 02:35:00|1510.5|1503.7|1509.8|1505.4|1512|1506.2|1508.9|1502.8|279
1586400000000|2020-04-09 02:40:00|1510.1|1505.3|1507.7|1503.2|1512|1505.8|1506.3|1501.3|458
1586400300000|2020-04-09 02:45:00|1507.6|1503.5|1508.3|1503.1|1509.6|1505|1505.9|1500.5|549
1586400600000|2020-04-09 02:50:00|1508.2|1503|1515.8|1505.8|1517|1507|1507.7|1502|453
1586400900000|2020-04-09 02:55:00|1515.4|1505.4|1513.9|1506.1|1516.7|1508.6|1510.8|1503.5|244
1586401200000|2020-04-09 03:00:00|1514.7|1505.5|1515.3|1505.4|1518|1508.5|1511.1|1504.2|274
1586401500000|2020-04-09 03:05:00|1514.9|1505.8|1511.9|1505.6|1518.8|1509.2|1510.9|1504.6|276
1586401800000|2020-04-09 03:10:00|1511.4|1505.5|1511.7|1507.3|1513.6|1508.2|1510.8|1505.5|260
1586402100000|2020-04-09 03:15:00|1511.9|1508.6|1511|1506.5|1513.4|1509.5|1510.8|1505.2|385
1586402400000|2020-04-09 03:20:00|1511.2|1506.8|1510.9|1506.4|1514|1508.4|1510.2|1504.4|288
1586402700000|2020-04-09 03:25:00|1511.3|1507|1510.3|1505.5|1513.9|1508.2|1510.2|1504.6|285
1586403000000|2020-04-09 03:30:00|1510.2|1505.3|1510.8|1507.1|1513.7|1508.4|1510.2|1504.8|252
1586403300000|2020-04-09 03:35:00|1510.9|1506|1510.3|1505.8|1513.7|1508.1|1509.4|1503.6|208
1586403600000|2020-04-09 03:40:00|1509.8|1504.3|1510.2|1505.8|1512.9|1507.1|1509.5|1503.9|146
1586403900000|2020-04-09 03:45:00|1510.1|1506.2|1511.6|1506.6|1511.9|1507.6|1509.3|1502.9|199
1586404200000|2020-04-09 03:50:00|1510.6|1507|1511.7|1506.7|1512|1507.4|1510.1|1504.7|129
1586404500000|2020-04-09 03:55:00|1511.6|1506.6|1511.5|1506.5|1511.9|1507.2|1510.1|1504.7|153
1586404800000|2020-04-09 04:00:00|1511.6|1506.6|1511.6|1506.6|1511.8|1507.3|1509.9|1505.5|129
1586405100000|2020-04-09 04:05:00|1511.4|1506.4|1511|1506.6|1512.5|1508.7|1509.5|1504|314
1586405400000|2020-04-09 04:10:00|1510.7|1506.8|1509.1|1504.2|1512.5|1508.1|1509|1503.9|227
1586405700000|2020-04-09 04:15:00|1509|1503.5|1508.7|1505|1510.9|1506|1507.4|1502.6|242
1586406000000|2020-04-09 04:20:00|1508.6|1505.1|1508.5|1504.2|1511.4|1505.5|1507.2|1502.8|213
1586406300000|2020-04-09 04:25:00|1508.4|1504.1|1508.1|1504.5|1510.4|1504.7|1507.3|1502.9|211
1586406600000|2020-04-09 04:30:00|1508|1504.4|1509.1|1504.1|1510.1|1505.1|1507.6|1503.6|216
1586406900000|2020-04-09 04:35:00|1508.2|1505|1508.9|1504.2|1509.8|1505.1|1507.7|1503.7|161
1586407200000|2020-04-09 04:40:00|1508.7|1504.5|1508.2|1504.3|1511.5|1505.8|1507.6|1503.7|191
1586407500000|2020-04-09 04:45:00|1508.4|1504.2|1509.5|1502.4|1510.1|1504.9|1506.6|1502.4|196
1586407800000|2020-04-09 04:50:00|1508.1|1503.1|1507.5|1503.9|1509.8|1504.1|1507|1502.3|119
1586408100000|2020-04-09 04:55:00|1507.4|1504.1|1509|1503.9|1510.5|1505.1|1506.8|1502.7|194
1586408400000|2020-04-09 05:00:00|1509.2|1504|1508.1|1504.1|1509.4|1504.8|1507.6|1503.5|113
1586408700000|2020-04-09 05:05:00|1508.3|1504|1507.7|1503.5|1511.2|1504.7|1506.8|1501.4|160
1586409000000|2020-04-09 05:10:00|1507.6|1503.1|1508.6|1503.6|1509|1504.6|1506.7|1502.6|117
1586409300000|2020-04-09 05:15:00|1508.5|1503.5|1507.1|1503.2|1510.5|1505.1|1506.7|1501.2|171
1586409600000|2020-04-09 05:20:00|1507|1503.4|1508.1|1504|1508.8|1504.8|1507|1502.8|144
1586409900000|2020-04-09 05:25:00|1507.7|1504.1|1509.3|1505.6|1509.8|1505.8|1507.7|1503.5|115
1586410200000|2020-04-09 05:30:00|1510|1505|1508.7|1505.1|1510.4|1505.8|1507.3|1502.8|297
1586410500000|2020-04-09 05:35:00|1509.2|1504.8|1510.3|1505.4|1510.5|1506.5|1508.2|1503.5|272
1586410800000|2020-04-09 05:40:00|1509.5|1505.6|1510.4|1507.1|1512.1|1507.4|1508.9|1504.5|287
1586411100000|2020-04-09 05:45:00|1510.7|1507|1513.5|1508.6|1515.2|1509.1|1510.3|1505.8|415
1586411400000|2020-04-09 05:50:00|1514.3|1507.9|1511.9|1507|1514.7|1509|1510.7|1504.9|397
1586411700000|2020-04-09 05:55:00|1512.1|1506.9|1511|1506.7|1512.8|1508.1|1510.2|1505.5|256
1586412000000|2020-04-09 06:00:00|1510.9|1507.4|1512.8|1508.2|1514.1|1509.4|1510.5|1505.6|397
1586412300000|2020-04-09 06:05:00|1513.1|1508.4|1510.8|1507.3|1514.4|1509|1509.8|1505.7|342
1586412600000|2020-04-09 06:10:00|1510.9|1507.1|1511.7|1507.3|1514.1|1508.2|1510|1504.6|427
1586412900000|2020-04-09 06:15:00|1511.5|1508.1|1511.7|1507.1|1514.5|1508.2|1510|1504.4|471
1586413200000|2020-04-09 06:20:00|1511.5|1506.5|1510.7|1507.1|1513.7|1507.5|1509.7|1505.1|252
1586413500000|2020-04-09 06:25:00|1510.6|1507|1508.3|1504.6|1510.7|1507|1507.8|1503.7|328
1586413800000|2020-04-09 06:30:00|1508.1|1504.8|1507.8|1502.9|1510.2|1505.9|1506.8|1502.8|326
1586414100000|2020-04-09 06:35:00|1508.2|1502.6|1508.7|1503.7|1510.1|1505.7|1506.6|1502.4|405
1586414400000|2020-04-09 06:40:00|1508.8|1503.8|1511|1507.9|1514.5|1508.1|1507.7|1503.4|415
1586414700000|2020-04-09 06:45:00|1511.1|1508|1509.4|1506.3|1512.5|1508.3|1509.2|1505.2|357
1586415000000|2020-04-09 06:50:00|1510.3|1505.3|1511.1|1506.1|1512.2|1508.1|1509.3|1505.2|398
1586415300000|2020-04-09 06:55:00|1511.8|1506.8|1512.7|1507.7|1514.7|1510.7|1510.7|1506.4|403
1586415600000|2020-04-09 07:00:00|1512.8|1507.8|1514|1509|1515.2|1511.4|1512.1|1507.8|377
1586415900000|2020-04-09 07:05:00|1513.9|1508.9|1514.3|1509.3|1514.9|1510.9|1512.1|1507.2|314
1586416200000|2020-04-09 07:10:00|1515.1|1510.1|1514.3|1509.3|1517.8|1511.8|1513.8|1509.2|400
1586416500000|2020-04-09 07:15:00|1514.4|1509.4|1515.1|1510.1|1517.1|1511.8|1513.1|1508.9|242
1586416800000|2020-04-09 07:20:00|1515|1510|1515.5|1511.1|1519.2|1514.1|1513.5|1509.8|439
1586417100000|2020-04-09 07:25:00|1515.4|1511|1512|1508.2|1516.3|1511.4|1511.3|1506.7|418
1586417400000|2020-04-09 07:30:00|1511.8|1508.1|1511.3|1507.7|1513.1|1508.5|1510.5|1507|165
1586417700000|2020-04-09 07:35:00|1511|1507.6|1512.5|1508.2|1517|1512.6|1510.4|1506.6|426
1586418000000|2020-04-09 07:40:00|1512.3|1508.1|1513.3|1508.3|1514|1509.8|1511.3|1507|314
1586418300000|2020-04-09 07:45:00|1513.6|1508.6|1515.6|1510.6|1515.6|1511.9|1511|1507.2|423
1586418600000|2020-04-09 07:50:00|1515.7|1510.7|1517.2|1513.4|1519.5|1513.7|1513.6|1509|551
1586418900000|2020-04-09 07:55:00|1517.5|1513.5|1517.8|1514.1|1522.2|1516.4|1515.9|1512.1|582
1586419200000|2020-04-09 08:00:00|1519.3|1514.2|1517.2|1513|1523|1516.9|1516.1|1511.6|473
1586419500000|2020-04-09 08:05:00|1517.4|1512.4|1517.3|1513.7|1519.3|1515|1515.9|1512.4|302
1586419800000|2020-04-09 08:10:00|1517.4|1513.3|1516.4|1512.1|1519.1|1514.3|1513.7|1509.6|422
1586420100000|2020-04-09 08:15:00|1517.3|1512.3|1514.7|1511.3|1517.6|1512.3|1513.7|1509.1|324
1586420400000|2020-04-09 08:20:00|1514.6|1510.3|1515.1|1512.1|1519.1|1513.4|1514.2|1510.2|320
1586420700000|2020-04-09 08:25:00|1515.2|1511.2|1513.7|1510.3|1518.4|1513.9|1513.3|1509.4|381
1586421000000|2020-04-09 08:30:00|1513.8|1510|1512.5|1509.5|1516|1511.2|1512.1|1508|304
1586421300000|2020-04-09 08:35:00|1512.8|1509.3|1512.6|1508.8|1515.1|1510.2|1511.6|1507.8|275
1586421600000|2020-04-09 08:40:00|1512.4|1508.6|1512.6|1508.4|1514.1|1509.9|1511.8|1507.7|180
1586421900000|2020-04-09 08:45:00|1512.4|1508.6|1514.2|1510.2|1516.9|1511.1|1512.1|1508.2|234
1586422200000|2020-04-09 08:50:00|1514|1510.3|1516.8|1512.8|1518.9|1513.2|1512.3|1508.4|330
1586422500000|2020-04-09 08:55:00|1516.4|1512.9|1518|1513.3|1521.1|1515.5|1515.6|1511.6|519
1586422800000|2020-04-09 09:00:00|1517.7|1513.2|1520.5|1515.9|1521.2|1516.5|1515.5|1510.3|528
1586423100000|2020-04-09 09:05:00|1521.6|1517|1517.2|1512.7|1522.6|1518.1|1516.3|1511.8|584
1586423400000|2020-04-09 09:10:00|1516.9|1513|1518|1513.2|1519.5|1515.1|1515.5|1511.4|486
1586423700000|2020-04-09 09:15:00|1518.1|1513|1516|1512.3|1519.5|1514.8|1515|1510.9|449
1586424000000|2020-04-09 09:20:00|1515.9|1512.1|1519.2|1516|1522.1|1517.5|1515.9|1512.1|343
1586424300000|2020-04-09 09:25:00|1519.5|1515.9|1519.2|1515.5|1521|1516.8|1517.6|1514|351
1586424600000|2020-04-09 09:30:00|1520|1515.8|1519.1|1515.1|1524.3|1520.1|1518.3|1513.3|638
1586424900000|2020-04-09 09:35:00|1518|1515.3|1518.6|1515.3|1521.1|1516.5|1516.6|1511.8|311
1586425200000|2020-04-09 09:40:00|1518.5|1514.6|1515.5|1512.5|1520.2|1516|1515.5|1511|360
1586425500000|2020-04-09 09:45:00|1515.7|1511.4|1516.2|1512.7|1518.2|1513.6|1515|1511.1|260
1586425800000|2020-04-09 09:50:00|1516.4|1512.9|1516.4|1511.4|1518.5|1513.9|1514.4|1510.6|336
1586426100000|2020-04-09 09:55:00|1516.3|1511.3|1516.6|1511.6|1517.8|1513.3|1514.1|1510|260
1586426400000|2020-04-09 10:00:00|1515.2|1512|1515.7|1512.3|1518.2|1513.7|1514.7|1510.8|307
1586426700000|2020-04-09 10:05:00|1515.6|1512.5|1520|1515|1520.1|1515.6|1515.6|1511.8|322
1586427000000|2020-04-09 10:10:00|1519.7|1514.7|1520|1515|1520.3|1515.9|1517.1|1513.3|341
1586427300000|2020-04-09 10:15:00|1518.8|1515.7|1519.5|1516.2|1522|1518|1516.6|1512.4|352
1586427600000|2020-04-09 10:20:00|1519.4|1515.9|1519.4|1516.3|1521.3|1517.4|1518.1|1514.5|314
1586427900000|2020-04-09 10:25:00|1519.5|1516.4|1519.1|1515.2|1521|1516.8|1517.6|1513.6|359
1586428200000|2020-04-09 10:30:00|1519.2|1516|1517.3|1513.8|1520.6|1516.5|1516.5|1512.7|373
1586428500000|2020-04-09 10:35:00|1517.5|1514.3|1518|1513|1519.2|1515|1516.1|1512|289
1586428800000|2020-04-09 10:40:00|1517.9|1512.9|1517.2|1512.2|1518.7|1514.6|1516.1|1512.1|227
1586429100000|2020-04-09 10:45:00|1517.1|1512.1|1518|1513|1518.9|1514.5|1516.2|1512|206
1586429400000|2020-04-09 10:50:00|1517.5|1513.6|1515.1|1510.1|1518.5|1514.5|1514.5|1510.1|336
1586429700000|2020-04-09 10:55:00|1516|1511|1520|1516.9|1520.7|1516.9|1514.3|1510.7|337
1586430000000|2020-04-09 11:00:00|1519.9|1516.7|1519.9|1516.6|1521.4|1517.3|1518.6|1514.3|370
1586430300000|2020-04-09 11:05:00|1520.3|1517.3|1522.4|1518.5|1524.9|1520.5|1520.3|1516.4|475
1586430600000|2020-04-09 11:10:00|1522.6|1518.7|1521.8|1517.8|1524.1|1520|1521.5|1516.8|251
1586430900000|2020-04-09 11:15:00|1521.7|1517.7|1520|1516.5|1522|1517.9|1519.4|1514.5|366
1586431200000|2020-04-09 11:20:00|1521.1|1516.1|1517.6|1512.7|1522.1|1518.1|1517|1512.7|355
1586431500000|2020-04-09 11:25:00|1517.5|1512.8|1512.1|1508.4|1518.2|1514.3|1512|1507.6|415
1586431800000|2020-04-09 11:30:00|1512|1508.5|1511.1|1507.4|1513.4|1509.4|1507.9|1503.9|606
1586432100000|2020-04-09 11:35:00|1511.3|1507.5|1515.8|1512.2|1516|1512.5|1510.8|1506.7|434
1586432400000|2020-04-09 11:40:00|1515.9|1512.3|1515.6|1512|1516.6|1512.9|1514|1509.5|470
1586432700000|2020-04-09 11:45:00|1515.7|1511.7|1519.3|1516.3|1520.6|1516.7|1515.6|1511.5|542
1586433000000|2020-04-09 11:50:00|1519.4|1516.1|1517.1|1513.2|1520.5|1516.4|1516.7|1512.7|484
1586433300000|2020-04-09 11:55:00|1517.8|1512.8|1515.1|1511|1517.8|1513.8|1514.5|1510.5|412
1586433600000|2020-04-09 12:00:00|1514.6|1511.2|1512.3|1508.7|1516.7|1512.5|1511.5|1507.4|481
1586433900000|2020-04-09 12:05:00|1513|1508.4|1512.5|1508.4|1515.4|1510.8|1511.5|1507.8|435
1586434200000|2020-04-09 12:10:00|1512.8|1508.1|1513.1|1509.2|1514.1|1510.2|1510.8|1507.1|376
1586434500000|2020-04-09 12:15:00|1513.5|1508.9|1513.4|1509.3|1515.4|1511.3|1512|1508.1|387
1586434800000|2020-04-09 12:20:00|1513.1|1509.5|1512.9|1509.3|1513.9|1509.9|1510.6|1506.6|537
1586435100000|2020-04-09 12:25:00|1512.5|1509.4|1517|1511.7|1517.9|1513.4|1512|1508|364
1586435400000|2020-04-09 12:30:00|1518|1511.8|1528.4|1524.2|1531.4|1527.2|1516.3|1510.5|859
1586435700000|2020-04-09 12:35:00|1527.4|1523.6|1524.1|1519.4|1529.5|1524.4|1522.6|1517.4|680
1586436000000|2020-04-09 12:40:00|1524.2|1519.3|1525.5|1520.9|1532.2|1527.2|1522.7|1518.5|803
1586436300000|2020-04-09 12:45:00|1525.3|1520.2|1532.2|1525.6|1535.3|1531|1523.6|1518.8|1011
1586436600000|2020-04-09 12:50:00|1531.1|1526.1|1527.7|1522.9|1534.7|1528.5|1526.3|1521.3|606
1586436900000|2020-04-09 12:55:00|1527.5|1523|1529.6|1525.2|1534.6|1528.5|1525.4|1520.1|594
1586437200000|2020-04-09 13:00:00|1529.8|1524.7|1529.3|1526.2|1537.2|1528.2|1528.3|1523.4|580
1586437500000|2020-04-09 13:05:00|1529.5|1526|1535.6|1531.3|1541.8|1533|1529.5|1525.3|762
1586437800000|2020-04-09 13:10:00|1535.4|1531.4|1534.3|1527.6|1541.4|1533.8|1531.1|1526.3|577
1586438100000|2020-04-09 13:15:00|1533.6|1527.4|1533.5|1529|1538.3|1529.3|1530.8|1525.1|421
1586438400000|2020-04-09 13:20:00|1533.4|1529.1|1534.3|1527.7|1540.3|1531.5|1531.2|1525.1|647
1586438700000|2020-04-09 13:25:00|1535.8|1527.5|1533.8|1528.5|1537.8|1531.5|1532.2|1526|637
1586439000000|2020-04-09 13:30:00|1534.9|1528|1530.3|1526.8|1534.9|1530.3|1527|1520.2|745
1586439300000|2020-04-09 13:35:00|1533|1526.9|1537.3|1532.1|1540.1|1534.9|1529.1|1523.5|711
1586439600000|2020-04-09 13:40:00|1537.4|1532.7|1548|1542.6|1548.6|1543.5|1535.6|1529.9|743
1586439900000|2020-04-09 13:45:00|1547.9|1543.1|1545.7|1542|1549.3|1544.5|1542.2|1537.1|798
1586440200000|2020-04-09 13:50:00|1545.6|1542.2|1548.7|1545.4|1551.6|1547.3|1543.2|1538|723
1586440500000|2020-04-09 13:55:00|1548.5|1545|1547.2|1541.3|1552.9|1547.4|1543.7|1538.4|867
1586440800000|2020-04-09 14:00:00|1547.5|1540.6|1540.2|1535.4|1548.3|1542.3|1539|1530.5|904
1586441100000|2020-04-09 14:05:00|1540.3|1535.5|1532.7|1527.5|1544.2|1538|1531.8|1525.1|800
1586441400000|2020-04-09 14:10:00|1532.6|1528.4|1536.3|1531.5|1543|1534.8|1532.5|1526|745
1586441700000|2020-04-09 14:15:00|1536.7|1531.2|1528.4|1523.1|1542|1534.4|1528.3|1519.9|795
1586442000000|2020-04-09 14:20:00|1529.8|1520|1525|1520|1532.6|1526.4|1521.3|1515.8|848
1586442300000|2020-04-09 14:25:00|1523.9|1520.6|1533.4|1528|1533.7|1529.2|1523.7|1516|821
1586442600000|2020-04-09 14:30:00|1532.6|1528.2|1536.9|1533|1539.9|1536.1|1529.7|1524.5|738
1586442900000|2020-04-09 14:35:00|1538.2|1533.7|1539|1535|1542.9|1538.1|1536.2|1529.7|757
1586443200000|2020-04-09 14:40:00|1538.9|1534.8|1540|1533.8|1542.9|1537.6|1537.6|1531.5|719
1586443500000|2020-04-09 14:45:00|1539.9|1533.9|1533.3|1530|1541.1|1536.1|1532.9|1528.4|709
1586443800000|2020-04-09 14:50:00|1533.9|1530.4|1535.4|1530.8|1537.7|1533.2|1532|1527.2|718
1586444100000|2020-04-09 14:55:00|1535.5|1531.3|1539.4|1534.4|1540.1|1535.9|1535.4|1529.1|791
1586444400000|2020-04-09 15:00:00|1539.6|1534.6|1534.6|1531.3|1539.8|1535.4|1533.4|1528.9|846
1586444700000|2020-04-09 15:05:00|1536|1531.4|1535.1|1532|1537.7|1533.2|1531.9|1526.9|683
1586445000000|2020-04-09 15:10:00|1535.3|1531.7|1537.2|1532.1|1538.1|1534.1|1532.5|1527.2|676
1586445300000|2020-04-09 15:15:00|1537.1|1532.2|1533.3|1528.5|1537.8|1533.6|1533.3|1528.5|592
1586445600000|2020-04-09 15:20:00|1535.1|1529.2|1534.1|1530.2|1537.6|1533.4|1533.9|1528.4|740
1586445900000|2020-04-09 15:25:00|1534|1530.3|1532.7|1527.7|1536|1532|1530.8|1524.3|820
1586446200000|2020-04-09 15:30:00|1532.2|1527.2|1533.2|1529.4|1535.2|1531.2|1530.7|1525.1|653
1586446500000|2020-04-09 15:35:00|1533.1|1529.2|1531.7|1528.6|1533.8|1530.7|1528.7|1521|709
1586446800000|2020-04-09 15:40:00|1532.2|1527.7|1533.7|1530|1535.4|1531.8|1531.2|1524.8|693
1586447100000|2020-04-09 15:45:00|1533.3|1529.7|1535|1531.7|1536.4|1532.3|1532.3|1526.8|717
1586447400000|2020-04-09 15:50:00|1535.1|1531.4|1534.7|1529.4|1537|1533.7|1531.4|1524.3|665
1586447700000|2020-04-09 15:55:00|1535.7|1530.7|1541|1536|1542|1537.1|1533.3|1528.8|956
1586448000000|2020-04-09 16:00:00|1539.5|1536.3|1539|1534|1541.8|1537.2|1536.3|1529.9|767
1586448300000|2020-04-09 16:05:00|1538|1535|1540.3|1537.2|1541.6|1537.2|1536.6|1531|763
1586448600000|2020-04-09 16:10:00|1540.2|1536.6|1542.5|1539.3|1545.2|1540.8|1538.8|1533.3|650
1586448900000|2020-04-09 16:15:00|1541.5|1537.2|1545.2|1541.3|1547.7|1543.6|1541.5|1536.1|660
1586449200000|2020-04-09 16:20:00|1545.3|1541.1|1547.9|1543.7|1548.5|1545|1545.1|1538.8|669
1586449500000|2020-04-09 16:25:00|1547.2|1541.5|1546.7|1542.2|1550.1|1545.8|1545.8|1540|758
1586449800000|2020-04-09 16:30:00|1546.8|1542.3|1544.8|1540|1548.8|1542.9|1542.3|1537|646
1586450100000|2020-04-09 16:35:00|1545|1540.1|1547|1542.6|1549.6|1544|1543.6|1538.6|697
1586450400000|2020-04-09 16:40:00|1546|1542.2|1547.4|1542.1|1550.8|1544.4|1545|1539.9|701
1586450700000|2020-04-09 16:45:00|1547.3|1542.2|1547.7|1542.8|1550.8|1545.4|1545.6|1537.1|611
1586451000000|2020-04-09 16:50:00|1547.8|1543.3|1545.6|1541.1|1553.5|1547.6|1545|1539.4|675
1586451300000|2020-04-09 16:55:00|1546|1541.4|1545.2|1538.6|1547.8|1543|1543.2|1536.9|647
1586451600000|2020-04-09 17:00:00|1545.3|1539|1548.7|1543.5|1550.2|1544.1|1544.1|1537.8|613
1586451900000|2020-04-09 17:05:00|1548.8|1543.3|1550.3|1544.6|1552.3|1546.4|1546.4|1540.5|645
1586452200000|2020-04-09 17:10:00|1549.9|1544.7|1558.2|1548.2|1559|1552.2|1548.1|1540.3|834
1586452500000|2020-04-09 17:15:00|1557.2|1548.8|1551.8|1546.4|1557.8|1551|1549.1|1541.4|965
1586452800000|2020-04-09 17:20:00|1553|1544.6|1554.7|1544.7|1563.2|1553.2|1548.8|1541.6|1342
1586453100000|2020-04-09 17:25:00|1555.2|1545.2|1552.3|1547|1562.2|1552.2|1551.1|1541.8|1106
1586453400000|2020-04-09 17:30:00|1551.2|1546.8|1544.5|1538.3|1557.2|1548.1|1542.8|1533.3|894
1586453700000|2020-04-09 17:35:00|1544.6|1539.2|1540|1534.3|1548.3|1541|1538.3|1530.4|977
1586454000000|2020-04-09 17:40:00|1541.9|1533.3|1542.3|1537.4|1546.4|1540.4|1538.4|1529.7|748
1586454300000|2020-04-09 17:45:00|1543.7|1536.6|1538|1534.1|1544.5|1539.1|1537.6|1528.1|715
1586454600000|2020-04-09 17:50:00|1538.7|1533.7|1534.7|1530.1|1542.2|1537.3|1534.4|1528.1|756
1586454900000|2020-04-09 17:55:00|1534.6|1530.4|1541.2|1536.5|1542.8|1537.5|1534.6|1529.3|743
1586455200000|2020-04-09 18:00:00|1541.5|1537.8|1537.4|1530|1543.3|1538.7|1534.6|1528.6|647
1586455500000|2020-04-09 18:05:00|1537|1530.9|1535|1530.6|1538.5|1532|1532|1524.9|683
1586455800000|2020-04-09 18:10:00|1534.5|1529.9|1538.1|1533.2|1541.1|1534.5|1533.5|1527.2|584
1586456100000|2020-04-09 18:15:00|1539.9|1532.3|1537.3|1531.5|1541.1|1534.5|1535.2|1529.4|451
1586456400000|2020-04-09 18:20:00|1537.2|1531.8|1534|1528.3|1539.6|1532.2|1529.3|1524.1|778
1586456700000|2020-04-09 18:25:00|1534.1|1528.5|1532.7|1528|1539.5|1532|1532.6|1526.1|595
1586457000000|2020-04-09 18:30:00|1534.4|1528.4|1530.8|1526.7|1538.3|1532.2|1529.2|1523.8|646
1586457300000|2020-04-09 18:35:00|1531|1526.4|1533.3|1527.9|1534.2|1529.7|1528.1|1521.7|612
1586457600000|2020-04-09 18:40:00|1532.8|1528.3|1534.4|1530.6|1536.4|1531.9|1530.2|1524.4|531
1586457900000|2020-04-09 18:45:00|1534.5|1530.1|1532.1|1527.7|1535.6|1530.9|1530.5|1523.8|557
1586458200000|2020-04-09 18:50:00|1531.8|1527.3|1529|1525.5|1534.9|1530.2|1528.7|1521.3|609
1586458500000|2020-04-09 18:55:00|1528.9|1525.8|1529.9|1525|1533.6|1528.9|1526.7|1519.7|584
1586458800000|2020-04-09 19:00:00|1529.5|1524.6|1528.4|1524.8|1533.9|1526|1526.7|1519.8|599
1586459100000|2020-04-09 19:05:00|1529.7|1524.6|1533.7|1525.5|1534.6|1527.7|1527.7|1520.8|588
1586459400000|2020-04-09 19:10:00|1535.2|1525.2|1535|1528.3|1537|1530.4|1529.4|1522.8|525
1586459700000|2020-04-09 19:15:00|1534.5|1529.9|1532.9|1528.5|1537.8|1530.4|1530.9|1524.1|595
1586460000000|2020-04-09 19:20:00|1531.9|1526.5|1535|1526.2|1536.7|1530.1|1529.4|1521.7|522
1586460300000|2020-04-09 19:25:00|1534.3|1526.6|1534|1530.5|1537.6|1530.6|1531.5|1524.4|368
1586460600000|2020-04-09 19:30:00|1536.7|1528.3|1535.4|1530.9|1540.3|1531.8|1533.8|1526.9|576
1586460900000|2020-04-09 19:35:00|1535.5|1531|1537.6|1530.4|1539.6|1532.1|1532.3|1525.1|614
1586461200000|2020-04-09 19:40:00|1538.2|1530.2|1537.6|1530|1539.3|1533|1534.6|1527.9|532
1586461500000|2020-04-09 19:45:00|1536.7|1531.2|1535|1530.3|1540|1533.8|1533.3|1526.9|614
1586461800000|2020-04-09 19:50:00|1534.8|1530.5|1538.9|1535|1541.1|1535.4|1534.2|1527.6|830
1586462100000|2020-04-09 19:55:00|1540.3|1533.2|1536.7|1531.3|1541.6|1535.5|1534.2|1527.1|736
1586462400000|2020-04-09 20:00:00|1537.1|1531.2|1535.8|1530.9|1537.5|1532|1534|1528|246
1586462700000|2020-04-09 20:05:00|1535.7|1530.8|1536.4|1531.1|1537.6|1531.8|1534.6|1529.8|210
1586463000000|2020-04-09 20:10:00|1536.5|1531.2|1535.3|1530.6|1537|1531.8|1534.9|1530.3|103
1586463300000|2020-04-09 20:15:00|1535.7|1530.5|1536.7|1532.4|1537.5|1532.6|1534.7|1530.2|146
1586463600000|2020-04-09 20:20:00|1536.8|1531.8|1537.2|1532|1537.5|1532.8|1536|1531.3|96
1586463900000|2020-04-09 20:25:00|1537|1532.2|1537.2|1532.3|1537.5|1532.7|1536|1531.3|122
1586464200000|2020-04-09 20:30:00|1536.8|1531.6|1534.9|1530.8|1538.1|1532.3|1532.9|1527.9|230
1586464500000|2020-04-09 20:35:00|1534.4|1529.6|1536.7|1531.5|1537.5|1532.7|1534.4|1529|189
1586464800000|2020-04-09 20:40:00|1536|1531.9|1535|1531.6|1537.2|1532.5|1534.7|1530.5|217
1586465100000|2020-04-09 20:45:00|1534.9|1531.4|1541.1|1534.5|1544.1|1535.5|1534.8|1530.2|266
1586465400000|2020-04-09 20:50:00|1541.9|1535|1542.5|1534.4|1543|1536.3|1539.7|1533.9|229
1586465700000|2020-04-09 20:55:00|1542.6|1534.8|1549.6|1539.6|1550.8|1540.8|1540.5|1534.7|210
1586728800000|2020-04-12 22:00:00|1556.7|1545.3|1546.6|1537.4|1557.6|1545.5|1544|1531.2|384
1586729100000|2020-04-12 22:05:00|1547.6|1537.9|1547.5|1539.4|1550.8|1541.4|1543.5|1531.9|354
1586729400000|2020-04-12 22:10:00|1548|1539|1547.1|1535.6|1550.8|1542|1546|1535.4|313
1586729700000|2020-04-12 22:15:00|1547.3|1538.4|1531.7|1526.5|1547.7|1540.5|1530.6|1520.6|595
1586730000000|2020-04-12 22:20:00|1530.6|1521.3|1536.2|1531|1538|1531.5|1529.5|1519.5|420
1586730300000|2020-04-12 22:25:00|1537.1|1527.8|1530.4|1525.4|1538.6|1531|1526.6|1517.7|421
1586730600000|2020-04-12 22:30:00|1530.2|1526.3|1533.6|1529.3|1537.7|1530.3|1526.8|1518.3|398
1586730900000|2020-04-12 22:35:00|1534.2|1529.1|1531.8|1526.9|1535.8|1529.6|1530.6|1524|245
1586731200000|2020-04-12 22:40:00|1533|1525.8|1532.5|1524.1|1534.7|1527.4|1528.5|1520.4|345
1586731500000|2020-04-12 22:45:00|1531.4|1525.7|1536.1|1529.9|1537.6|1530.9|1529.2|1522.7|453
1586731800000|2020-04-12 22:50:00|1534.9|1530.9|1534.6|1530.8|1540.1|1532.3|1534.3|1525.1|249
1586732100000|2020-04-12 22:55:00|1534.7|1530.9|1538.3|1532.1|1540|1532.4|1534.3|1525|237
1586732400000|2020-04-12 23:00:00|1537.4|1530.9|1539.1|1531.8|1542.3|1533.3|1534.9|1526.5|287
1586732700000|2020-04-12 23:05:00|1537.5|1530.9|1539.3|1533.3|1542.7|1535.8|1537.2|1530.9|305
1586733000000|2020-04-12 23:10:00|1540.4|1535|1548.8|1540.6|1550.1|1540.7|1538.8|1532.7|416
1586733300000|2020-04-12 23:15:00|1544.2|1540.7|1543.2|1536.3|1549.6|1541.1|1540.5|1532.5|425
1586733600000|2020-04-12 23:20:00|1543.6|1536.4|1541.3|1534.6|1548.7|1538.9|1539.1|1529.1|412
1586733900000|2020-04-12 23:25:00|1541.5|1534.7|1539.4|1533.7|1545|1535.3|1536|1528|359
1586734200000|2020-04-12 23:30:00|1539.9|1534.1|1538|1529.9|1540.4|1534.3|1534.7|1528.5|331
1586734500000|2020-04-12 23:35:00|1536|1529.6|1541.4|1535.4|1541.5|1536|1536|1529.4|257
1586734800000|2020-04-12 23:40:00|1539.8|1534.8|1539.5|1536|1542.6|1538.2|1538.9|1531.6|199
1586735100000|2020-04-12 23:45:00|1539.7|1535.9|1539.6|1535.4|1542.3|1537.3|1537.6|1532.1|291
1586735400000|2020-04-12 23:50:00|1539.4|1535.3|1538.1|1534.8|1540.8|1535.4|1536.7|1532.1|286
1586735700000|2020-04-12 23:55:00|1539.9|1534.7|1538.7|1530.5|1540.5|1534.9|1537.5|1530.5|205
1586736000000|2020-04-13 00:00:00|1539.4|1534|1544.3|1539.2|1544.6|1539.2|1534.8|1529.8|612
1586736300000|2020-04-13 00:05:00|1543.9|1538.1|1547.5|1542.2|1549.3|1542.4|1543.2|1536|434
1586736600000|2020-04-13 00:10:00|1548.1|1540.2|1550.9|1544.9|1552.2|1545.5|1545.9|1538.2|494
1586736900000|2020-04-13 00:15:00|1552.1|1542.1|1546.7|1543|1555.3|1547.8|1546.7|1540.9|528
1586737200000|2020-04-13 00:20:00|1547.2|1542.2|1551.3|1545.1|1551.4|1545.8|1546.5|1541.4|366
1586737500000|2020-04-13 00:25:00|1551|1543.4|1548.5|1542.7|1551|1544.9|1547|1540.4|255
1586737800000|2020-04-13 00:30:00|1548.6|1542.6|1546.1|1539.9|1549.2|1544.2|1545.1|1536.8|322
1586738100000|2020-04-13 00:35:00|1545.8|1540.3|1547.6|1541.4|1548.9|1543.3|1545.2|1538.6|276
1586738400000|2020-04-13 00:40:00|1547.1|1542.4|1548.7|1543.5|1549.6|1544.8|1545.7|1539.5|274
1586738700000|2020-04-13 00:45:00|1548.6|1543.2|1544.5|1537.8|1550.5|1544.8|1542.6|1534.6|406
1586739000000|2020-04-13 00:50:00|1545.9|1538.1|1543.2|1537|1545.9|1540.1|1542.2|1535.7|327
1586739300000|2020-04-13 00:55:00|1543.1|1537.2|1544.6|1538.9|1547.8|1540.9|1542.4|1536.9|360
1586739600000|2020-04-13 01:00:00|1544.9|1539.1|1543|1537.5|1546.9|1540.8|1539.3|1531.4|1080
1586739900000|2020-04-13 01:05:00|1542.7|1537.7|1543.2|1537.1|1545.2|1540.3|1541.6|1536|707
1586740200000|2020-04-13 01:10:00|1542.8|1537.9|1542|1537.2|1546|1540.9|1541.1|1535.8|726
1586740500000|2020-04-13 01:15:00|1541.8|1537.4|1545.4|1539.5|1546.3|1541.1|1540.6|1533.4|667
1586740800000|2020-04-13 01:20:00|1545.8|1539.7|1542.8|1537.5|1546.8|1541.7|1542.1|1535.6|583
1586741100000|2020-04-13 01:25:00|1543.1|1537.4|1542.2|1538.1|1544.6|1540|1539.9|1534.9|472
1586741400000|2020-04-13 01:30:00|1542.1|1538|1541.6|1537|1544.5|1539|1540.6|1535.2|439
1586741700000|2020-04-13 01:35:00|1542|1537.2|1537.1|1531.6|1543.6|1538|1535.4|1529|754
1586742000000|2020-04-13 01:40:00|1536.7|1531.7|1530.8|1520.9|1539.2|1531.9|1517.5|1511|1626
1586742300000|2020-04-13 01:45:00|1532.9|1523.9|1529|1522.2|1535.4|1526.7|1522.9|1516.4|1330
1586742600000|2020-04-13 01:50:00|1528.6|1519.6|1530.5|1522.1|1532.7|1525.5|1524.2|1516.4|839
1586742900000|2020-04-13 01:55:00|1529.9|1521.5|1529|1522.2|1533.6|1525.1|1527.2|1518.8|727
1586743200000|2020-04-13 02:00:00|1529.2|1522|1524.9|1518.2|1530.9|1524|1523.1|1515.9|752
1586743500000|2020-04-13 02:05:00|1524.4|1518.6|1527.7|1520|1529.7|1522.9|1523.4|1517.9|561
1586743800000|2020-04-13 02:10:00|1527.3|1520.1|1528.8|1523.1|1530.6|1524|1526.4|1519.2|380
1586744100000|2020-04-13 02:15:00|1529.1|1522.3|1529.8|1524.9|1535.5|1527.7|1528.4|1521.6|512
1586744400000|2020-04-13 02:20:00|1530.2|1525.1|1530.1|1525.8|1534.1|1527.3|1528.1|1522.7|460
1586744700000|2020-04-13 02:25:00|1530.5|1525.7|1531|1524.6|1533.7|1527.1|1529.1|1523.1|441
1586745000000|2020-04-13 02:30:00|1530.9|1524.8|1528.8|1523.2|1531.9|1525.8|1527.4|1521.6|484
1586745300000|2020-04-13 02:35:00|1529|1523.3|1528.1|1522.3|1531.4|1525.2|1526.8|1521.9|508
1586745600000|2020-04-13 02:40:00|1528.6|1522.5|1528.8|1523|1530.4|1523.5|1525.9|1519.8|538
1586745900000|2020-04-13 02:45:00|1528.7|1522.9|1526.9|1521.4|1531.3|1524.9|1525.9|1520.2|372
1586746200000|2020-04-13 02:50:00|1527.4|1521.5|1526.3|1520.7|1528.7|1522.6|1524.6|1518.4|449
1586746500000|2020-04-13 02:55:00|1526.4|1520.6|1526.9|1520.4|1529.2|1521.7|1525.9|1518.3|281
1586746800000|2020-04-13 03:00:00|1527.1|1521.2|1527|1522.2|1530|1524.5|1526.7|1519|320
1586747100000|2020-04-13 03:05:00|1526.8|1522.3|1528.1|1520.6|1530.3|1524.8|1526.2|1520.3|296
1586747400000|2020-04-13 03:10:00|1530.1|1523|1528.3|1523.4|1530.3|1524.7|1526.2|1520.2|383
1586747700000|2020-04-13 03:15:00|1528.1|1523.9|1528.5|1523.9|1530.1|1524.5|1527.2|1521.7|334
1586748000000|2020-04-13 03:20:00|1528.4|1524|1526.8|1521.1|1529.7|1524|1526.8|1521.1|263
1586748300000|2020-04-13 03:25:00|1527.6|1521.7|1526.9|1521.3|1528.4|1523|1525.3|1518.9|324
1586748600000|2020-04-13 03:30:00|1527.5|1521.8|1527.5|1523.4|1529.8|1525|1526.2|1519|210
1586748900000|2020-04-13 03:35:00|1527.6|1523|1526.6|1520.1|1528.9|1523.4|1525.1|1518.6|212
1586749200000|2020-04-13 03:40:00|1526.5|1520.2|1524.9|1521.2|1527.3|1521.4|1524|1518.6|195
1586749500000|2020-04-13 03:45:00|1525|1520.8|1524.7|1520.9|1528.4|1521.9|1524.5|1517.9|184
1586749800000|2020-04-13 03:50:00|1524.6|1520.1|1525.9|1521.9|1526.7|1522.3|1524.4|1519.3|221
1586750100000|2020-04-13 03:55:00|1526.2|1520.6|1526.5|1521.5|1527.6|1522.9|1524.8|1519.2|204
1586750400000|2020-04-13 04:00:00|1526.3|1521.3|1529.6|1524|1531.5|1524.6|1525.5|1521.3|312
1586750700000|2020-04-13 04:05:00|1528.6|1523.6|1527.6|1523.5|1531.2|1524.4|1527.4|1522.3|187
1586751000000|2020-04-13 04:10:00|1528.3|1524|1527.8|1523.6|1530.4|1524.6|1526.7|1521.2|216
1586751300000|2020-04-13 04:15:00|1527.9|1523.7|1528.1|1522.5|1530.4|1524.4|1526.6|1520.8|168
1586751600000|2020-04-13 04:20:00|1528.4|1522.4|1527.6|1522.4|1530.5|1523.5|1526.7|1520.4|192
1586751900000|2020-04-13 04:25:00|1527.7|1522.5|1527.8|1522.6|1529.3|1523.7|1526.5|1520.5|176
1586752200000|2020-04-13 04:30:00|1528.1|1523|1528.6|1523.3|1529.1|1523.9|1526.5|1522|182
1586752500000|2020-04-13 04:35:00|1529.7|1524|1527.9|1522.5|1529.7|1524.1|1526.6|1521.2|174
1586752800000|2020-04-13 04:40:00|1526.1|1521.9|1528.7|1523.2|1529|1524|1525.8|1520.8|236
1586753100000|2020-04-13 04:45:00|1529|1523.3|1527.9|1523|1529.4|1524|1526.3|1520.8|212
1586753400000|2020-04-13 04:50:00|1528.1|1523.1|1528.1|1522.6|1529.5|1524.6|1527.1|1521.1|191
1586753700000|2020-04-13 04:55:00|1528.4|1521.9|1529|1524.2|1530.2|1524.9|1527.4|1520.6|293
1586754000000|2020-04-13 05:00:00|1528.9|1524.3|1530.4|1525.8|1532.9|1526.3|1527.7|1522.8|278
1586754300000|2020-04-13 05:05:00|1530.2|1525.9|1529.4|1524.3|1531.5|1526.7|1527.9|1521.9|236
1586754600000|2020-04-13 05:10:00|1529.3|1524.2|1529.9|1525.6|1531.1|1525.7|1528.2|1522.5|219
1586754900000|2020-04-13 05:15:00|1529.3|1525.4|1529.8|1525.6|1531.3|1526.2|1528.4|1523.6|185
1586755200000|2020-04-13 05:20:00|1529.6|1525.7|1528|1523.5|1531|1525.7|1527|1522.3|221
1586755500000|2020-04-13 05:25:00|1527.4|1522.8|1528.4|1523.4|1529|1525|1527.1|1521.6|168
1586755800000|2020-04-13 05:30:00|1527.7|1523.6|1527.3|1522.7|1529.6|1524.6|1525.3|1519.5|439
1586756100000|2020-04-13 05:35:00|1527.4|1523.1|1526.5|1522.2|1530.2|1523.9|1525.9|1520.1|416
1586756400000|2020-04-13 05:40:00|1526.6|1522.3|1526.4|1521.6|1529.3|1523.9|1525.2|1519.4|523
1586756700000|2020-04-13 05:45:00|1527.2|1521.4|1529|1523.2|1529|1523.7|1524.9|1519|486
1586757000000|2020-04-13 05:50:00|1528.6|1523.5|1530|1523.2|1531.6|1525.1|1526.8|1522.4|378
1586757300000|2020-04-13 05:55:00|1530.3|1523.4|1530|1524.4|1531.3|1524.9|1527.9|1521|244
1586757600000|2020-04-13 06:00:00|1529.9|1524.2|1531.8|1526.3|1533.5|1526.9|1528.8|1520.5|389
1586757900000|2020-04-13 06:05:00|1531.4|1526.4|1530.6|1527.4|1534.1|1527.8|1530.3|1522.8|386
1586758200000|2020-04-13 06:10:00|1532.9|1528|1531.5|1527.2|1535.2|1528.9|1530.1|1524.4|457
1586758500000|2020-04-13 06:15:00|1531.4|1526.9|1530.9|1525.8|1534.2|1528.5|1529.5|1524|438
1586758800000|2020-04-13 06:20:00|1530.7|1525.9|1532.6|1527.6|1535.5|1530.7|1528.9|1524.4|729
1586759100000|2020-04-13 06:25:00|1532.4|1527.8|1532.8|1528.2|1535.7|1528.6|1529.5|1525.2|480
1586759400000|2020-04-13 06:30:00|1531.9|1527.5|1533.1|1530.1|1535.8|1530.8|1529.9|1525.7|463
1586759700000|2020-04-13 06:35:00|1533.8|1528.8|1536.4|1530|1538.8|1532.5|1530.3|1521.3|944
1586760000000|2020-04-13 06:40:00|1536.2|1529.8|1533.7|1527.7|1538.8|1532|1531|1523.5|680
1586760300000|2020-04-13 06:45:00|1533.6|1527.9|1531.8|1525.8|1536|1530.8|1531.1|1523.7|572
1586760600000|2020-04-13 06:50:00|1533.2|1525.9|1530.3|1523.3|1534.9|1527.7|1529.2|1520.5|538
1586760900000|2020-04-13 06:55:00|1530.2|1524.4|1533|1527.1|1535.8|1528.9|1529.3|1522.3|573
1586761200000|2020-04-13 07:00:00|1532.7|1527.4|1529.7|1524.7|1534.2|1528.6|1528.5|1523.7|550
1586761500000|2020-04-13 07:05:00|1529.4|1525.3|1531.1|1526.1|1533.2|1527.5|1529.2|1523.6|345
1586761800000|2020-04-13 07:10:00|1530.5|1527.2|1532.6|1529|1533.8|1529.1|1530.2|1524.9|330
1586762100000|2020-04-13 07:15:00|1533|1527.8|1535.5|1531.9|1537|1533.3|1532.4|1527|569
1586762400000|2020-04-13 07:20:00|1535.6|1531.8|1536.8|1532.3|1538.5|1534.1|1535.1|1530.2|435
1586762700000|2020-04-13 07:25:00|1537.1|1531.2|1534.8|1529.7|1537.7|1533|1533|1528.2|483
1586763000000|2020-04-13 07:30:00|1534.9|1529.3|1534.4|1529.9|1535.1|1530.8|1532.5|1526.5|359
1586763300000|2020-04-13 07:35:00|1534.3|1529.8|1532.8|1526.8|1536.7|1530.7|1531.5|1526.7|363
1586763600000|2020-04-13 07:40:00|1532.9|1527.2|1529.2|1524.4|1532.9|1527.7|1527.7|1522.7|641
1586763900000|2020-04-13 07:45:00|1529.3|1524.5|1528|1522.5|1530.5|1525.3|1527.3|1521.9|357
1586764200000|2020-04-13 07:50:00|1527.5|1522.6|1525|1520.1|1529.1|1524|1524.4|1519.4|350
1586764500000|2020-04-13 07:55:00|1524.9|1520.3|1525.2|1520.2|1526.9|1522.4|1524.5|1519.7|395
1586764800000|2020-04-13 08:00:00|1525.3|1520.5|1523.7|1518.8|1526.6|1521.6|1523.3|1518.3|372
1586765100000|2020-04-13 08:05:00|1523.5|1518.9|1525.2|1520|1526.9|1520.8|1522.5|1518.2|345
1586765400000|2020-04-13 08:10:00|1525.4|1520.1|1524.3|1520.1|1528.8|1521.5|1522.9|1517.2|320
1586765700000|2020-04-13 08:15:00|1524|1520.8|1527.1|1521.4|1528.2|1521.8|1523.7|1516.8|297
1586766000000|2020-04-13 08:20:00|1526.3|1521.3|1528|1523.7|1530.2|1524.2|1523.6|1519.4|326
1586766300000|2020-04-13 08:25:00|1528.4|1523.6|1526.4|1523.2|1530.7|1524.6|1525.2|1520.9|331
1586766600000|2020-04-13 08:30:00|1527.5|1523.1|1526.9|1522.4|1528.1|1523.1|1524.5|1520.5|313
1586766900000|2020-04-13 08:35:00|1526.8|1522.3|1528.6|1523.6|1531.5|1525.9|1525.6|1521.4|274
1586767200000|2020-04-13 08:40:00|1527.7|1524.6|1530.1|1525.5|1534.1|1527.8|1527.7|1523.6|277
1586767500000|2020-04-13 08:45:00|1530.2|1526.7|1530.6|1526.5|1531.3|1526.7|1528.7|1524.9|209
1586767800000|2020-04-13 08:50:00|1529.6|1526.3|1532|1527.1|1532.9|1527.8|1528.5|1524.7|285
1586768100000|2020-04-13 08:55:00|1531.5|1526.8|1533.8|1528.3|1535.8|1529.3|1530.2|1526.3|334
1586768400000|2020-04-13 09:00:00|1534.9|1528.8|1533|1526.6|1534.9|1529.2|1529.8|1525.6|439
1586768700000|2020-04-13 09:05:00|1529.6|1525.9|1529.6|1526.6|1532.6|1527|1528.4|1524.5|384
1586769000000|2020-04-13 09:10:00|1530.4|1525.4|1531.4|1527.4|1534.5|1527.6|1529.4|1525.4|364
1586769300000|2020-04-13 09:15:00|1532.6|1527.2|1530.8|1526.4|1534.2|1528.1|1529.6|1525.5|190
1586769600000|2020-04-13 09:20:00|1529.8|1526.7|1530.5|1526.6|1534|1527.4|1529.1|1525.2|255
1586769900000|2020-04-13 09:25:00|1530.4|1526.7|1531.1|1527.3|1534.4|1528.5|1529.4|1525.4|273
1586770200000|2020-04-13 09:30:00|1531.5|1526.5|1530.2|1526.8|1532.4|1528.3|1529.8|1525.6|275
1586770500000|2020-04-13 09:35:00|1530|1526.3|1530.8|1525.8|1532.5|1528.6|1529.7|1525.3|269
1586770800000|2020-04-13 09:40:00|1530.2|1526.6|1530.1|1526.4|1532.3|1528.1|1529.5|1525.2|244
1586771100000|2020-04-13 09:45:00|1530|1526.6|1531|1526.4|1532.2|1527.4|1529.6|1525.2|186
1586771400000|2020-04-13 09:50:00|1532.1|1527.1|1530.5|1526.7|1532.7|1527.7|1529.7|1525.7|208
1586771700000|2020-04-13 09:55:00|1530.1|1526.9|1530.8|1526.8|1532.1|1527.7|1529.9|1525.5|188
1586772000000|2020-04-13 10:00:00|1530.5|1526.9|1532.3|1528.9|1534.6|1529.8|1530.5|1526.8|322
1586772300000|2020-04-13 10:05:00|1532.4|1528.8|1532|1527.5|1534|1529.4|1530.8|1526.6|272
1586772600000|2020-04-13 10:10:00|1532.7|1527.4|1529.8|1525.9|1532.7|1527.5|1528.3|1524.5|331
1586772900000|2020-04-13 10:15:00|1529.9|1525.8|1529.7|1525.7|1531.6|1526.4|1527.8|1523.6|383
1586773200000|2020-04-13 10:20:00|1529.9|1525.5|1530.8|1525.8|1531|1526.7|1527.8|1523.5|333
1586773500000|2020-04-13 10:25:00|1530.7|1525.7|1529.7|1526.5|1531.4|1527.2|1529.2|1525.1|226
1586773800000|2020-04-13 10:30:00|1529.8|1526.6|1530|1525|1531.3|1527.3|1528.9|1525|237
1586774100000|2020-04-13 10:35:00|1529.6|1526|1532.4|1527.4|1533.1|1528.5|1529.1|1525.1|253
1586774400000|2020-04-13 10:40:00|1531.7|1528.2|1534.9|1529.9|1536.6|1531.2|1531.3|1527.2|336
1586774700000|2020-04-13 10:45:00|1534.8|1529.8|1535|1530.7|1538|1532.1|1532.8|1528.3|399
1586775000000|2020-04-13 10:50:00|1534.3|1530.9|1532.3|1529.3|1537|1531.2|1531.8|1527.4|308
1586775300000|2020-04-13 10:55:00|1533.3|1528.3|1532.2|1528.4|1534.4|1530.3|1532.2|1527.6|271
1586775600000|2020-04-13 11:00:00|1532.3|1528.3|1534.1|1529.9|1535.6|1530.5|1531.9|1527.8|268
1586775900000|2020-04-13 11:05:00|1533.8|1530.4|1530.5|1526.8|1534.1|1530.4|1530.5|1526|253
1586776200000|2020-04-13 11:10:00|1531.3|1526.9|1531|1527.8|1532.2|1528|1530|1526|162
1586776500000|2020-04-13 11:15:00|1531.6|1527.6|1530.8|1525.8|1532.2|1528.1|1529.5|1525.1|174
1586776800000|2020-04-13 11:20:00|1530.4|1526.3|1532.5|1528.3|1533.3|1529.3|1528.7|1524.5|306
1586777100000|2020-04-13 11:25:00|1532.4|1528.4|1531|1527.7|1533.7|1529.4|1530|1525.7|342
1586777400000|2020-04-13 11:30:00|1531.6|1527.4|1532.7|1528.6|1533.8|1529.7|1530.5|1526.9|275
1586777700000|2020-04-13 11:35:00|1532.6|1528.7|1533.5|1529.4|1534.5|1529.9|1531.9|1528|198
1586778000000|2020-04-13 11:40:00|1533.3|1529.7|1531.7|1528.6|1534.8|1530.7|1531.7|1527.6|251
1586778300000|2020-04-13 11:45:00|1531.8|1528.4|1536.8|1533|1538.7|1533.4|1531.8|1527.6|326
1586778600000|2020-04-13 11:50:00|1536.9|1533.5|1538.5|1535|1540.1|1536.2|1536.6|1532.7|305
1586778900000|2020-04-13 11:55:00|1538.7|1534.9|1540.3|1536.3|1541.6|1537.7|1537.8|1533.5|383
1586779200000|2020-04-13 12:00:00|1540.8|1535.8|1543.2|1538.7|1545.9|1540.4|1539.2|1534.7|554
1586779500000|2020-04-13 12:05:00|1543.5|1538.8|1544.8|1540.1|1545.2|1540.9|1540.5|1536.7|468
1586779800000|2020-04-13 12:10:00|1543.5|1540.4|1540.7|1537.6|1545.1|1541.2|1538.1|1534.1|761
1586780100000|2020-04-13 12:15:00|1540.4|1537.1|1539.7|1536|1543.7|1540.1|1539.3|1535|406
1586780400000|2020-04-13 12:20:00|1539.9|1536.5|1535|1531.3|1540.3|1536.8|1534.4|1530.3|686
1586780700000|2020-04-13 12:25:00|1535.4|1530.4|1528.6|1523.6|1536.1|1531.9|1527.2|1522.6|712
1586781000000|2020-04-13 12:30:00|1527.6|1524.4|1525.4|1521.3|1529.4|1525.4|1523.7|1518.7|638
1586781300000|2020-04-13 12:35:00|1525.5|1520.9|1521.7|1516.7|1526.8|1523.1|1519.3|1514.8|674
1586781600000|2020-04-13 12:40:00|1521.9|1516.9|1532.8|1528.4|1534.9|1528.6|1518.7|1514.4|798
1586781900000|2020-04-13 12:45:00|1536.8|1528.6|1535.1|1529.4|1538.2|1532|1531.3|1525.7|603
1586782200000|2020-04-13 12:50:00|1535.3|1529.1|1530.5|1524.9|1537.9|1531.2|1529.2|1524.3|716
1586782500000|2020-04-13 12:55:00|1530.2|1525.2|1526.8|1522.6|1532.2|1526|1525.5|1520.6|613
1586782800000|2020-04-13 13:00:00|1526.7|1522.4|1528.7|1524.3|1530.4|1525.9|1525|1521.3|554
1586783100000|2020-04-13 13:05:00|1528.9|1523.9|1527.4|1522.9|1530.6|1525.4|1527.1|1521.8|565
1586783400000|2020-04-13 13:10:00|1527.5|1522.4|1519|1514.5|1530.2|1523.5|1518.7|1513.8|786
1586783700000|2020-04-13 13:15:00|1518.8|1514|1522.6|1518.3|1527|1521.7|1518.8|1513.7|785
1586784000000|2020-04-13 13:20:00|1523.7|1518.9|1521.8|1516.5|1525.1|1519.7|1520.2|1515.3|643
1586784300000|2020-04-13 13:25:00|1521.6|1516.6|1524.7|1518.2|1527.6|1520.7|1521|1516|494
1586784600000|2020-04-13 13:30:00|1523.8|1518.7|1529.9|1523|1531|1524.3|1523.3|1518.2|793
1586784900000|2020-04-13 13:35:00|1529.8|1523.3|1533.1|1527.4|1535.3|1529|1524.8|1519.9|753
1586785200000|2020-04-13 13:40:00|1537.5|1529|1526.5|1521.6|1537.5|1529|1523.6|1517|882
1586785500000|2020-04-13 13:45:00|1524.5|1521.4|1530.5|1523.6|1532.7|1525.6|1524.5|1519.3|828
1586785800000|2020-04-13 13:50:00|1530|1523.9|1526.6|1520.2|1533.1|1525.8|1525.9|1519.9|673
1586786100000|2020-04-13 13:55:00|1526.4|1520.3|1519.3|1514|1527.9|1521.8|1518.3|1513.3|792
1586786400000|2020-04-13 14:00:00|1519.6|1513.8|1528.6|1522.2|1529.6|1523.2|1518.1|1513.8|779
1586786700000|2020-04-13 14:05:00|1528.7|1521.9|1531.1|1524.5|1532|1524.9|1527.1|1521.7|691
1586787000000|2020-04-13 14:10:00|1530.2|1524.3|1528.1|1523.9|1532.7|1526.4|1526|1521|755
1586787300000|2020-04-13 14:15:00|1527.9|1523.8|1525.5|1521.4|1530.6|1524.4|1523.4|1519.4|710
1586787600000|2020-04-13 14:20:00|1525.6|1520.9|1526.3|1522.3|1531.2|1523.9|1524.6|1520.4|736
1586787900000|2020-04-13 14:25:00|1526.6|1522.4|1528.6|1524.6|1531.7|1525.3|1523.6|1519.9|673
1586788200000|2020-04-13 14:30:00|1529.1|1524.7|1530.4|1525.1|1530.9|1526.6|1525.8|1519.8|644
1586788500000|2020-04-13 14:35:00|1530.7|1525.5|1528.9|1522.7|1531.5|1527.5|1526.1|1520.7|618
1586788800000|2020-04-13 14:40:00|1528.4|1523.1|1523.5|1518.8|1528.6|1524.4|1523.2|1517.5|680
1586789100000|2020-04-13 14:45:00|1523.9|1519.3|1523.7|1519.8|1526.4|1522.3|1522|1515.6|688
1586789400000|2020-04-13 14:50:00|1523.5|1520.1|1522.4|1518.5|1525.5|1521.7|1521|1515|675
1586789700000|2020-04-13 14:55:00|1522.5|1518.4|1524.9|1519.8|1526|1521.5|1521.8|1514.6|677
1586790000000|2020-04-13 15:00:00|1525|1519.4|1527.2|1523.6|1528|1523.6|1523.2|1516.4|703
1586790300000|2020-04-13 15:05:00|1527.1|1522.6|1527.9|1523|1528.5|1524.4|1525.1|1519.3|711
1586790600000|2020-04-13 15:10:00|1527.8|1523.1|1530.7|1527|1534.7|1529.8|1526.3|1521.2|956
1586790900000|2020-04-13 15:15:00|1531.2|1526.3|1534.2|1530.1|1537.7|1531.1|1530.3|1524.1|851
1586791200000|2020-04-13 15:20:00|1534.5|1529.7|1538.3|1534.4|1541|1535.1|1533.4|1527.1|940
1586791500000|2020-04-13 15:25:00|1538.4|1534.8|1543.5|1539.6|1546|1540.8|1536|1531.9|896
1586791800000|2020-04-13 15:30:00|1543.3|1540.1|1539.8|1534.3|1546.4|1540.7|1537.2|1531.1|761
1586792100000|2020-04-13 15:35:00|1539|1534.2|1542.7|1537.9|1545.8|1540.9|1537.8|1534|922
1586792400000|2020-04-13 15:40:00|1543.3|1538.1|1540.3|1535.9|1544.8|1538.6|1538.4|1532.1|736
1586792700000|2020-04-13 15:45:00|1540|1535.4|1540|1534.5|1545|1537.9|1538.2|1533.2|673
1586793000000|2020-04-13 15:50:00|1539.8|1535.3|1539.4|1534.5|1542.8|1536.2|1537.5|1532.3|665
1586793300000|2020-04-13 15:55:00|1539.3|1534.4|1542.9|1537.6|1547.9|1541.5|1538|1532.9|770
1586793600000|2020-04-13 16:00:00|1542.7|1537.7|1539.3|1535.7|1545|1538.5|1537.9|1531.3|849
1586793900000|2020-04-13 16:05:00|1539.9|1535.6|1538.1|1533.6|1543.5|1536.3|1536.8|1531.5|702
1586794200000|2020-04-13 16:10:00|1537.8|1533.9|1538.8|1534.8|1542|1535|1535.1|1529.8|548
1586794500000|2020-04-13 16:15:00|1538.7|1534.6|1532.8|1529.5|1541.2|1535.7|1532.5|1525.9|587
1586794800000|2020-04-13 16:20:00|1533|1528.9|1537.7|1533.7|1540.3|1534.4|1532.5|1527.5|635
1586795100000|2020-04-13 16:25:00|1538.5|1530.9|1532.6|1528.7|1540.3|1534.4|1532.2|1528.2|676
1586795400000|2020-04-13 16:30:00|1532.7|1529|1535|1530.5|1537.7|1532.2|1531.8|1527.3|654
1586795700000|2020-04-13 16:35:00|1535.1|1531|1534.7|1530.3|1538.5|1533.3|1532.6|1527.4|681
1586796000000|2020-04-13 16:40:00|1534.5|1529.8|1535.8|1531.8|1539.8|1533.7|1532.4|1528.2|585
1586796300000|2020-04-13 16:45:00|1539.3|1530.6|1537.5|1534|1540.9|1535.3|1535.3|1529.8|435
1586796600000|2020-04-13 16:50:00|1537.3|1534.4|1535.8|1530.6|1541.3|1535.6|1534.5|1528.4|629
1586796900000|2020-04-13 16:55:00|1535.9|1530.9|1537.9|1533.6|1541.4|1534.7|1533.4|1527.2|666
1586797200000|2020-04-13 17:00:00|1538.8|1533.7|1540.7|1536.2|1542.4|1537.8|1537.6|1532.6|700
1586797500000|2020-04-13 17:05:00|1540.1|1535.6|1540.4|1535.4|1543.5|1537.6|1537.4|1532.3|564
1586797800000|2020-04-13 17:10:00|1539.8|1535.7|1532.1|1527.6|1540.3|1535.7|1530.4|1525.1|770
1586798100000|2020-04-13 17:15:00|1531.8|1527.5|1532.3|1529|1534.5|1530.4|1529.7|1524.2|696
1586798400000|2020-04-13 17:20:00|1532.4|1528.1|1530.6|1527|1534.9|1530.3|1529.9|1524.8|950
1586798700000|2020-04-13 17:25:00|1531.4|1526.4|1531.7|1527.8|1536.6|1529.9|1530.1|1524.1|633
1586799000000|2020-04-13 17:30:00|1532.1|1525.9|1536.2|1530.7|1538|1531.3|1531.1|1525.7|513
1586799300000|2020-04-13 17:35:00|1537.7|1529.7|1536.5|1529.6|1539.3|1532.6|1533.8|1527.9|475
1586799600000|2020-04-13 17:40:00|1536.2|1529.4|1534.8|1529.4|1537.5|1531|1533.6|1526.5|396
1586799900000|2020-04-13 17:45:00|1535.4|1529.3|1534.5|1528.3|1538.8|1532.3|1533|1527.5|469
1586800200000|2020-04-13 17:50:00|1534.3|1528.2|1537.5|1530.8|1539.2|1532.4|1532.8|1526.7|490
1586800500000|2020-04-13 17:55:00|1537.3|1530.6|1537.3|1532|1539.8|1533.5|1536.1|1530|435
1586800800000|2020-04-13 18:00:00|1537.4|1532.3|1539.7|1533.7|1542.2|1535.5|1536.5|1530.6|477
1586801100000|2020-04-13 18:05:00|1539.8|1533.8|1541.3|1536.2|1542.4|1537.1|1537|1529.5|552
1586801400000|2020-04-13 18:10:00|1542.3|1536.1|1542.3|1535.8|1545.2|1538.5|1540.3|1533.4|585
1586801700000|2020-04-13 18:15:00|1542.2|1535.9|1543.1|1538|1544.4|1539|1541|1534.3|426
1586802000000|2020-04-13 18:20:00|1543.2|1538.6|1546.7|1540.9|1547.3|1542.8|1542.3|1535|541
1586802300000|2020-04-13 18:25:00|1546.6|1541.5|1545.8|1540.7|1547.9|1544.2|1544.6|1536.9|656
1586802600000|2020-04-13 18:30:00|1546.1|1539.9|1548.1|1541|1548.7|1544.2|1543.9|1537.3|559
1586802900000|2020-04-13 18:35:00|1548.3|1541.1|1548.4|1542.6|1549|1544.5|1545|1537.4|437
1586803200000|2020-04-13 18:40:00|1548.2|1542.2|1548.2|1541.9|1548.9|1544.3|1545.8|1537.3|539
1586803500000|2020-04-13 18:45:00|1547.9|1542.3|1549.7|1545.6|1553.7|1546|1547.9|1541.4|562
1586803800000|2020-04-13 18:50:00|1549.9|1545|1548.3|1543.8|1551.1|1545.8|1546|1537.8|580
1586804100000|2020-04-13 18:55:00|1548.6|1543.4|1551.1|1547.2|1551.8|1547.5|1546.8|1539.8|493
1586804400000|2020-04-13 19:00:00|1550.6|1544.4|1552.5|1544.5|1553.2|1547.3|1547.9|1541.5|551
1586804700000|2020-04-13 19:05:00|1551.4|1545|1549.6|1545.2|1553|1546.7|1547.9|1542|500
1586805000000|2020-04-13 19:10:00|1549.5|1545.1|1547.3|1540.9|1554|1546|1545.9|1540.2|624
1586805300000|2020-04-13 19:15:00|1547.2|1541.2|1546.9|1541.7|1550.9|1544.6|1544.1|1538.1|574
1586805600000|2020-04-13 19:20:00|1547|1542|1549.2|1544.8|1552.2|1546.2|1546.2|1540.8|554
1586805900000|2020-04-13 19:25:00|1549.5|1544.9|1547.3|1543.2|1552|1545.9|1545.5|1540.4|667
1586806200000|2020-04-13 19:30:00|1547.8|1543.5|1548.6|1542.9|1550.6|1544.5|1544.9|1537.5|578
1586806500000|2020-04-13 19:35:00|1548.7|1543.3|1549.8|1544.2|1551.9|1545.3|1546.3|1539.3|550
1586806800000|2020-04-13 19:40:00|1548.8|1543.6|1550.8|1545.3|1552.4|1546.6|1548.1|1542.3|510
1586807100000|2020-04-13 19:45:00|1549.5|1543.9|1552.1|1543.9|1554.9|1548.1|1548.3|1542.1|610
1586807400000|2020-04-13 19:50:00|1551.5|1544.7|1546.4|1540.7|1551.8|1545.1|1542.8|1537.6|662
1586807700000|2020-04-13 19:55:00|1546.1|1540.8|1543.5|1539.3|1549.2|1542.4|1542.8|1538.4|565
1586808000000|2020-04-13 20:00:00|1543.4|1539.4|1543.9|1538.7|1549.1|1542.4|1542|1537.3|452
1586808300000|2020-04-13 20:05:00|1545.2|1539|1541.2|1536.3|1545.5|1539.2|1539.5|1533.5|341
1586808600000|2020-04-13 20:10:00|1541|1536.2|1543.3|1537.3|1545.9|1539.2|1540|1535.4|294
1586808900000|2020-04-13 20:15:00|1542.7|1537.2|1545.1|1538.4|1547.8|1539.9|1541.7|1536.3|280
1586809200000|2020-04-13 20:20:00|1544.3|1538.1|1545.5|1540.5|1547.6|1541.7|1543|1536.6|278
1586809500000|2020-04-13 20:25:00|1545.2|1540.6|1544.1|1538.6|1546.7|1541.4|1542|1537|219
1586809800000|2020-04-13 20:30:00|1544.8|1539|1545.5|1539.5|1547.1|1540.9|1544.5|1537.4|140
1586810100000|2020-04-13 20:35:00|1545.6|1539.3|1544.2|1538.4|1547.6|1541.2|1544|1536.8|185
1586810400000|2020-04-13 20:40:00|1544.1|1538.5|1543|1538.9|1546.4|1539.5|1541.9|1535.7|186
1586810700000|2020-04-13 20:45:00|1542.7|1539.3|1542.3|1537.7|1545.3|1539.4|1541.9|1535.4|174
1586811000000|2020-04-13 20:50:00|1542.2|1537.9|1542.4|1534.7|1545.7|1538.8|1539.8|1532.6|202
1586811300000|2020-04-13 20:55:00|1542.1|1535.2|1542.4|1534.2|1550.3|1540.3|1540.7|1532.8|294
1586815200000|2020-04-13 22:00:00|1539.2|1534.8|1545.1|1535.1|1546.8|1536.8|1537.7|1530.1|289
1586815500000|2020-04-13 22:05:00|1542.2|1536.8|1545|1535|1546.8|1536.8|1541.5|1533.4|229
1586815800000|2020-04-13 22:10:00|1544.8|1534.8|1543.6|1534.9|1547|1537|1540|1532|261
1586816100000|2020-04-13 22:15:00|1543.4|1535.1|1542.3|1536.1|1548.3|1538.3|1541.4|1533.4|248
1586816400000|2020-04-13 22:20:00|1542.2|1536.5|1546.9|1537.3|1548.3|1539.6|1542|1533.3|215
1586816700000|2020-04-13 22:25:00|1546.7|1537.9|1547.6|1540.3|1549.4|1540.7|1545.4|1537|174
1586817000000|2020-04-13 22:30:00|1548.6|1538.6|1547.4|1543.9|1549.7|1543.9|1545.8|1538.3|199
1586817300000|2020-04-13 22:35:00|1547.2|1543.5|1547.9|1542.4|1549|1544.1|1546.7|1541|126
1586817600000|2020-04-13 22:40:00|1548.4|1543.6|1548.7|1542.9|1549.9|1544.7|1546.8|1541|344
1586817900000|2020-04-13 22:45:00|1548.5|1543.1|1546.3|1540.8|1550.9|1543.7|1545.5|1537.8|253
1586818200000|2020-04-13 22:50:00|1545.8|1539.8|1549.4|1540.7|1552.6|1543.7|1545.2|1537.4|229
1586818500000|2020-04-13 22:55:00|1549.6|1541.5|1549.7|1540.4|1553.3|1543.8|1546.8|1538.3|236
1586818800000|2020-04-13 23:00:00|1547.7|1538.8|1551.2|1543.4|1555.6|1545.6|1546.6|1537.7|395
1586819100000|2020-04-13 23:05:00|1549.6|1542.8|1548.9|1542.6|1554.6|1545.8|1546.3|1538|372
1586819400000|2020-04-13 23:10:00|1548.8|1543|1545.9|1538.6|1555.1|1545.1|1545|1537.5|466
1586819700000|2020-04-13 23:15:00|1547.3|1540.4|1552.9|1542.9|1554.2|1544.2|1543.6|1535.3|417
1586820000000|2020-04-13 23:20:00|1548.6|1539.3|1544.3|1538.8|1553|1543|1542.6|1534.5|407
1586820300000|2020-04-13 23:25:00|1545.7|1538.4|1548.5|1542.7|1554.1|1544.3|1541.2|1534.4|530
1586820600000|2020-04-13 23:30:00|1550|1542.8|1544.6|1539.6|1554.8|1544.8|1543.4|1537.3|363
1586820900000|2020-04-13 23:35:00|1546.1|1538.7|1545.5|1538.8|1548.4|1541.7|1543.1|1536.9|269
1586821200000|2020-04-13 23:40:00|1546.1|1539.2|1545.3|1540.6|1549.7|1541.4|1543.9|1537.6|206
1586821500000|2020-04-13 23:45:00|1545.5|1540.1|1546.5|1541|1551.1|1542.3|1544.7|1538.5|379
1586821800000|2020-04-13 23:50:00|1546.8|1541.1|1548.1|1542.2|1552.7|1544.9|1545.2|1538.3|324
1586822100000|2020-04-13 23:55:00|1547.2|1541.7|1546.8|1540.2|1553|1545.7|1544.8|1538.4|426
1586822400000|2020-04-14 00:00:00|1546.9|1540.3|1552.1|1542.2|1557.1|1547.2|1545.2|1538.8|503
1586822700000|2020-04-14 00:05:00|1555.6|1542.1|1552.7|1545.6|1558.2|1548.2|1547.5|1541.3|427
1586823000000|2020-04-14 00:10:00|1550.6|1544|1549.7|1541.5|1564|1554|1547.5|1539.7|846
1586823300000|2020-04-14 00:15:00|1549.4|1542.6|1544|1535.9|1554.4|1549.3|1542.1|1534.5|592
1586823600000|2020-04-14 00:20:00|1543.8|1536.2|1541.4|1534.4|1547.1|1543.2|1539.5|1533.3|461
1586823900000|2020-04-14 00:25:00|1541.3|1534.6|1539.5|1532.6|1544|1540|1538.8|1530.8|444
1586824200000|2020-04-14 00:30:00|1540.8|1531.8|1540.9|1535.5|1544.4|1542.4|1537|1530.5|422
1586824500000|2020-04-14 00:35:00|1540.7|1535.3|1543|1535.3|1543.9|1537.2|1539.9|1533.5|358
1586824800000|2020-04-14 00:40:00|1543.9|1534.6|1541.3|1535.7|1545.5|1538|1540.1|1533.6|308
1586825100000|2020-04-14 00:45:00|1542.9|1534.3|1543.7|1535.5|1544.9|1537.1|1539.5|1532.9|319
1586825400000|2020-04-14 00:50:00|1542.7|1536.6|1541.7|1535.8|1545.1|1537.2|1540.5|1534.2|298
1586825700000|2020-04-14 00:55:00|1542.1|1535.7|1542.6|1536.7|1546.9|1539|1541|1534.8|421
1586826000000|2020-04-14 01:00:00|1543.7|1536.1|1543.7|1539.8|1548.7|1541.8|1541.7|1534.3|964
1586826300000|2020-04-14 01:05:00|1545.5|1539.9|1542.4|1536.7|1548.8|1540.7|1541.5|1535.5|599
1586826600000|2020-04-14 01:10:00|1542.2|1536.9|1541.8|1535|1544.5|1538.6|1539.2|1532.3|529
1586826900000|2020-04-14 01:15:00|1539.6|1534.2|1541.8|1536.5|1544.6|1537.2|1538.5|1532.7|462
1586827200000|2020-04-14 01:20:00|1542|1536.6|1540.8|1535|1545|1538.3|1539|1533.3|537
1586827500000|2020-04-14 01:25:00|1540.9|1535.1|1541|1535.4|1542.9|1538.4|1539.8|1533.6|451
1586827800000|2020-04-14 01:30:00|1540.9|1535.5|1543.2|1537.5|1546.1|1538.8|1538.4|1531.7|639
1586828100000|2020-04-14 01:35:00|1543.4|1537.6|1546.5|1537.6|1548.4|1541|1542.3|1536|744
1586828400000|2020-04-14 01:40:00|1545.9|1538.6|1549.9|1543.6|1553|1545|1545.2|1538.1|769
1586828700000|2020-04-14 01:45:00|1551.2|1542.5|1554.1|1544.1|1555|1547.3|1547.7|1540.1|764
1586829000000|2020-04-14 01:50:00|1551.9|1546.1|1554.8|1550|1558.2|1550|1548.8|1542.1|684
1586829300000|2020-04-14 01:55:00|1557.2|1549.9|1556.3|1552|1566.7|1556.7|1553.1|1546.8|1307
1586829600000|2020-04-14 02:00:00|1559.4|1551.3|1555.1|1549.2|1565.7|1555.7|1549.4|1539.4|981
1586829900000|2020-04-14 02:05:00|1554.8|1545.6|1554.6|1547.5|1560.5|1552.5|1552.4|1542.4|739
1586830200000|2020-04-14 02:10:00|1554.8|1546.6|1556.4|1550.5|1557.8|1552.6|1553.5|1545.7|565
1586830500000|2020-04-14 02:15:00|1556|1550|1554.5|1548.3|1557.8|1552.8|1552.8|1545.4|509
1586830800000|2020-04-14 02:20:00|1553.1|1549.9|1554.4|1549.4|1556.6|1552.4|1552.7|1546.1|427
1586831100000|2020-04-14 02:25:00|1554.2|1548.7|1555.3|1549.5|1558.7|1550.8|1552.4|1544.7|412
1586831400000|2020-04-14 02:30:00|1556.1|1549|1555|1550.5|1560|1552.4|1552.4|1546|950
1586831700000|2020-04-14 02:35:00|1554.3|1548.8|1556.1|1550.8|1562.5|1553.9|1552.9|1547.2|829
1586832000000|2020-04-14 02:40:00|1556|1551|1556.6|1550.1|1560|1551.6|1553.3|1545.7|549
1586832300000|2020-04-14 02:45:00|1556.1|1550|1556.4|1548.7|1558.4|1552.1|1552.8|1546.3|600
1586832600000|2020-04-14 02:50:00|1556.3|1546.5|1553.5|1547.6|1558.3|1551.2|1552.9|1545.4|372
1586832900000|2020-04-14 02:55:00|1555|1547.2|1557.8|1550.5|1559.5|1552.7|1554.4|1546.2|489
1586833200000|2020-04-14 03:00:00|1558|1552.1|1562.3|1556.3|1565.7|1556.3|1555.6|1549.1|903
1586833500000|2020-04-14 03:05:00|1560.5|1556.5|1559.3|1551.9|1567.2|1558.3|1555.5|1546.9|1016
1586833800000|2020-04-14 03:10:00|1560.2|1550.7|1559.3|1549.3|1562.5|1553.4|1554.1|1547.4|523
1586834100000|2020-04-14 03:15:00|1558.8|1549.4|1561.3|1553.3|1561.6|1555.1|1555.4|1546.7|683
1586834400000|2020-04-14 03:20:00|1561.1|1553.1|1559.3|1552.1|1562.2|1556|1557|1549.5|448
1586834700000|2020-04-14 03:25:00|1559.6|1554|1559.2|1551.3|1561|1554.6|1556.7|1549.4|366
1586835000000|2020-04-14 03:30:00|1558.9|1551.1|1558.9|1551.5|1564.1|1554.1|1555.5|1549|282
1586835300000|2020-04-14 03:35:00|1558.3|1551|1559.1|1552.3|1561.1|1555|1555.1|1547.5|365
1586835600000|2020-04-14 03:40:00|1558.9|1552.4|1559|1552.4|1560.7|1553.9|1556.7|1550|324
1586835900000|2020-04-14 03:45:00|1558.9|1553.3|1559.4|1553.9|1560.9|1554.9|1557.6|1550.6|306
1586836200000|2020-04-14 03:50:00|1558.6|1554.6|1558.1|1552.9|1560.9|1554.6|1556.6|1551|230
1586836500000|2020-04-14 03:55:00|1558.5|1553|1559.8|1552.8|1563|1555.4|1557.4|1551.5|281
1586836800000|2020-04-14 04:00:00|1561|1553|1557.2|1553.2|1563.2|1555.1|1555.6|1550.6|551
1586837100000|2020-04-14 04:05:00|1557.3|1551.5|1557.8|1553.3|1560.6|1554|1556.7|1549.6|302
1586837400000|2020-04-14 04:10:00|1558|1552.9|1558.6|1550.2|1560.5|1554.1|1556.1|1548.9|379
1586837700000|2020-04-14 04:15:00|1558.2|1550.6|1557.7|1550.8|1560.5|1554|1556.6|1549.2|264
1586838000000|2020-04-14 04:20:00|1558.3|1550.3|1559.2|1552.7|1562.2|1555.2|1557.4|1550.1|421
1586838300000|2020-04-14 04:25:00|1559.4|1552.8|1559.2|1553.4|1561.3|1554|1554.9|1549.8|329
1586838600000|2020-04-14 04:30:00|1558.8|1553.6|1558.6|1551.9|1563.5|1557.1|1556.3|1548.5|429
1586838900000|2020-04-14 04:35:00|1560.7|1551.6|1560.2|1552.7|1562.1|1553.8|1557.8|1549.3|318
1586839200000|2020-04-14 04:40:00|1560.6|1553|1558.4|1552.4|1561.1|1554.8|1557.1|1549.5|218
1586839500000|2020-04-14 04:45:00|1557.5|1550.3|1558.8|1551.5|1560.3|1553.8|1556.4|1547.8|423
1586839800000|2020-04-14 04:50:00|1558.3|1552.1|1560.1|1553.4|1561.3|1555.1|1555.4|1545.4|234
1586840100000|2020-04-14 04:55:00|1558.9|1551.2|1559.4|1550.8|1563.2|1555.3|1558.2|1549.8|270
1586840400000|2020-04-14 05:00:00|1559.6|1550.7|1560.1|1550.1|1562.3|1552.6|1557|1547.9|211
1586840700000|2020-04-14 05:05:00|1558.7|1548.7|1558.5|1548.5|1560.6|1551.4|1554.4|1545.2|303
1586841000000|2020-04-14 05:10:00|1558.4|1548.4|1555.9|1549.7|1560.9|1551.7|1554.4|1545.7|403
1586841300000|2020-04-14 05:15:00|1556|1549.9|1556.6|1548.1|1559.3|1550.8|1554.1|1544.1|468
1586841600000|2020-04-14 05:20:00|1556.7|1548.2|1556.3|1548.1|1559.4|1550.6|1554.9|1544.9|389
1586841900000|2020-04-14 05:25:00|1556.4|1549.2|1558.1|1550.6|1559.4|1550.7|1554.2|1544.2|359
1586842200000|2020-04-14 05:30:00|1557.6|1550.7|1557.8|1549.4|1560|1552|1552.6|1542.6|752
1586842500000|2020-04-14 05:35:00|1557.9|1549.3|1557.9|1549|1560.4|1551.9|1555.1|1545.1|363
1586842800000|2020-04-14 05:40:00|1558.1|1548.8|1556.4|1548.3|1559.6|1550.4|1553.4|1543.4|684
1586843100000|2020-04-14 05:45:00|1556.3|1547.1|1559.1|1550|1560.4|1552|1554.6|1544.7|395
1586843400000|2020-04-14 05:50:00|1558.8|1550.2|1558.4|1550.4|1560.4|1552.5|1556.5|1549.1|394
1586843700000|2020-04-14 05:55:00|1558.7|1550.8|1556.8|1550.2|1559.1|1550.9|1554.1|1544.1|401
1586844000000|2020-04-14 06:00:00|1555.8|1547.1|1555|1548.5|1558.3|1551|1553.1|1544.3|509
1586844300000|2020-04-14 06:05:00|1554.4|1550.2|1555.4|1548.8|1558.2|1552.6|1554.3|1545.4|543
1586844600000|2020-04-14 06:10:00|1555.6|1548.6|1555.7|1548.1|1558.8|1553.5|1553.8|1543.8|599
1586844900000|2020-04-14 06:15:00|1555.1|1549.5|1557.1|1552.6|1559.6|1552.9|1554.5|1546.5|427
1586845200000|2020-04-14 06:20:00|1560.1|1550.6|1554.8|1548.1|1560.9|1553.9|1554.3|1544.8|530
1586845500000|2020-04-14 06:25:00|1554.7|1547.8|1551.7|1547.1|1558.3|1551.7|1551.7|1545.2|521
1586845800000|2020-04-14 06:30:00|1553.4|1547.4|1556|1549.3|1558.8|1551.1|1551.1|1544.2|668
1586846100000|2020-04-14 06:35:00|1556.1|1549.5|1556.9|1550.5|1559.6|1553|1554.3|1546.6|392
1586846400000|2020-04-14 06:40:00|1556.7|1548.9|1555.5|1549.3|1560.5|1553|1554.5|1545.5|397
1586846700000|2020-04-14 06:45:00|1555.3|1549.4|1554.2|1545.8|1558.2|1552.6|1550.3|1542.6|594
1586847000000|2020-04-14 06:50:00|1553.8|1546.3|1551.6|1545.8|1556.7|1548.6|1549.6|1542.1|438
1586847300000|2020-04-14 06:55:00|1551.8|1545.4|1555.7|1548|1558|1550.2|1550.2|1542.3|567
1586847600000|2020-04-14 07:00:00|1555.4|1548.1|1556.6|1550.2|1560.3|1552.5|1554.2|1547.3|553
1586847900000|2020-04-14 07:05:00|1556.3|1550.1|1555.4|1549.2|1559.9|1551.8|1554.3|1547.5|484
1586848200000|2020-04-14 07:10:00|1555.2|1549.6|1557|1550.5|1559.2|1552.5|1553.3|1546.9|418
1586848500000|2020-04-14 07:15:00|1557.9|1550.3|1556.2|1550.3|1560.3|1553.2|1554.4|1548.3|407
1586848800000|2020-04-14 07:20:00|1556.3|1550|1555.9|1550.7|1560.3|1552.2|1554.7|1548.6|319
1586849100000|2020-04-14 07:25:00|1555.5|1550.5|1552.7|1548.3|1558.3|1551.3|1551.9|1545.7|477
1586849400000|2020-04-14 07:30:00|1552.5|1548.5|1554.3|1549.4|1557.3|1550.7|1552.4|1546.6|433
1586849700000|2020-04-14 07:35:00|1553.9|1548.6|1553.8|1548|1557.5|1550.9|1552.4|1546.2|392
1586850000000|2020-04-14 07:40:00|1554|1547.9|1555.4|1552|1558.1|1552|1551.9|1546.7|380
1586850300000|2020-04-14 07:45:00|1555.5|1552.1|1556.9|1551.2|1560|1553|1553.8|1548.4|565
1586850600000|2020-04-14 07:50:00|1556.7|1551.6|1560.8|1555.2|1563.8|1556.4|1555.4|1550.1|433
1586850900000|2020-04-14 07:55:00|1560.7|1554.7|1560.3|1553.3|1564.5|1557.6|1559|1553.3|537
1586851200000|2020-04-14 08:00:00|1559.5|1553.6|1560.3|1553.9|1562.8|1555.1|1556.8|1550.5|541
1586851500000|2020-04-14 08:05:00|1559.5|1554.3|1563.4|1557.9|1566.1|1559.4|1557.9|1552.9|612
1586851800000|2020-04-14 08:10:00|1563.5|1558.2|1564.8|1560|1567.9|1561.4|1562|1556.6|551
1586852100000|2020-04-14 08:15:00|1566.3|1558.8|1563.9|1560|1568.3|1561.2|1563.5|1558.1|429
1586852400000|2020-04-14 08:20:00|1564.6|1559.3|1564.4|1558.6|1566.6|1560|1561|1555.1|536
1586852700000|2020-04-14 08:25:00|1563.6|1558.3|1561.8|1558.2|1565.8|1559.3|1561|1555.2|373
1586853000000|2020-04-14 08:30:00|1562|1557.5|1561.3|1554.8|1564.7|1558.2|1558.6|1551.7|489
1586853300000|2020-04-14 08:35:00|1562.8|1554.2|1558.9|1552.9|1564.2|1556.4|1557.1|1551.7|457
1586853600000|2020-04-14 08:40:00|1559|1553.1|1554.7|1547.6|1562.6|1555.2|1552.9|1546|664
1586853900000|2020-04-14 08:45:00|1554.6|1547.9|1558.5|1548.5|1561.3|1551.3|1552.6|1545|603
1586854200000|2020-04-14 08:50:00|1559.1|1549.1|1544.9|1537.4|1559.5|1550.3|1543.8|1535.9|644
1586854500000|2020-04-14 08:55:00|1544.7|1537.8|1548.9|1540.7|1551|1541|1541.4|1533.7|710
1586854800000|2020-04-14 09:00:00|1548.7|1539.5|1545.2|1537.5|1551.2|1541.3|1542.5|1535.8|544
1586855100000|2020-04-14 09:05:00|1544.9|1537.6|1542.8|1536|1548.6|1539.2|1541.8|1533.9|550
1586855400000|2020-04-14 09:10:00|1543.5|1536.7|1549.9|1540.9|1550.9|1542.4|1540.9|1533.8|710
1586855700000|2020-04-14 09:15:00|1549.4|1541.4|1545.3|1536|1551.3|1542.4|1541.1|1532.9|922
1586856000000|2020-04-14 09:20:00|1545.2|1535.9|1546.7|1541.1|1551.3|1544|1542.7|1534.2|583
1586856300000|2020-04-14 09:25:00|1546.9|1541.5|1552.8|1542.8|1553.9|1544.9|1544.6|1537|440
1586856600000|2020-04-14 09:30:00|1551.8|1543.6|1556.8|1547.2|1558.9|1550|1549.6|1540.3|660
1586856900000|2020-04-14 09:35:00|1557.2|1547.5|1560.2|1551.9|1563.2|1553.6|1553.7|1545.6|521
1586857200000|2020-04-14 09:40:00|1560.5|1552.3|1559.5|1551.6|1562.8|1554.5|1557.3|1548.9|420
1586857500000|2020-04-14 09:45:00|1559.6|1551.7|1560.3|1552.9|1562.3|1554|1556|1549.2|399
1586857800000|2020-04-14 09:50:00|1560|1552.8|1561.5|1554.3|1563.4|1556.6|1558.1|1551.2|465
1586858100000|2020-04-14 09:55:00|1561.6|1554.4|1560.9|1554.9|1564.4|1556.6|1558.7|1551.9|398
1586858400000|2020-04-14 10:00:00|1561|1554.7|1560.5|1556.1|1562.5|1557.8|1558.3|1550.7|323
1586858700000|2020-04-14 10:05:00|1560.6|1555.7|1559.1|1554.7|1562.4|1557.5|1558.5|1551.7|345
1586859000000|2020-04-14 10:10:00|1560|1554.6|1558.6|1555.3|1561.4|1556.5|1556.9|1551.7|294
1586859300000|2020-04-14 10:15:00|1558.9|1553.9|1555|1550.9|1559.6|1555.4|1553.5|1548.5|454
1586859600000|2020-04-14 10:20:00|1555.2|1551.1|1554.3|1549.5|1557.3|1552|1552.2|1546.9|412
1586859900000|2020-04-14 10:25:00|1554.2|1549.8|1555.4|1551.7|1556.4|1552.9|1552.9|1545.8|307
1586860200000|2020-04-14 10:30:00|1555|1551.1|1554.2|1549.6|1558.7|1552.3|1553.7|1548.3|429
1586860500000|2020-04-14 10:35:00|1554.5|1549.4|1552.1|1548|1555.2|1550.6|1551|1546.3|404
1586860800000|2020-04-14 10:40:00|1552|1548.1|1550.4|1546.1|1553.3|1548.3|1549|1542.8|532
1586861100000|2020-04-14 10:45:00|1551|1545.3|1550|1546|1552.7|1548.5|1548.7|1544.3|433
1586861400000|2020-04-14 10:50:00|1550.2|1546.3|1551.6|1547.1|1553.6|1547.5|1548.3|1542.5|400
1586861700000|2020-04-14 10:55:00|1551.4|1546.8|1553.5|1547.6|1556.3|1549.9|1550.8|1544.2|453
1586862000000|2020-04-14 11:00:00|1553.7|1548.1|1555.6|1550.2|1558.2|1551.1|1551.8|1544.5|575
1586862300000|2020-04-14 11:05:00|1555.3|1550.1|1555.7|1550.6|1558.4|1552.8|1554.1|1547|545
1586862600000|2020-04-14 11:10:00|1555.5|1550.7|1553.3|1548.8|1557|1551.8|1553.2|1546|489
1586862900000|2020-04-14 11:15:00|1553.4|1548|1549|1543.6|1555.1|1550.3|1548.5|1541.9|623
1586863200000|2020-04-14 11:20:00|1548.8|1543.9|1551.8|1545.4|1553.7|1548.9|1547.7|1541.3|587
1586863500000|2020-04-14 11:25:00|1551.2|1546.5|1552.7|1547.2|1553.7|1548.6|1550.1|1543.2|472
1586863800000|2020-04-14 11:30:00|1552.5|1546.8|1553.9|1548.6|1556.2|1549.9|1551.8|1544.8|444
1586864100000|2020-04-14 11:35:00|1554.5|1548|1557|1551.2|1559.3|1552.5|1552.5|1545.1|500
1586864400000|2020-04-14 11:40:00|1556.4|1551.4|1554.5|1550.2|1557.7|1552|1553.8|1545.7|440
1586864700000|2020-04-14 11:45:00|1555.1|1549.8|1561.5|1551.8|1563|1556.5|1553.6|1547|657
1586865000000|2020-04-14 11:50:00|1560.5|1552.9|1557.3|1552.1|1561.7|1555.9|1556.3|1549.5|557
1586865300000|2020-04-14 11:55:00|1557.8|1552.6|1560|1553.5|1562.2|1556.1|1556.3|1549.9|447
1586865600000|2020-04-14 12:00:00|1559.5|1553.6|1558.6|1554.8|1562.9|1557.1|1556.9|1550.8|502
1586865900000|2020-04-14 12:05:00|1558.8|1553.5|1560.1|1553.2|1562.8|1556|1556.8|1550.3|562
1586866200000|2020-04-14 12:10:00|1559.6|1554|1560.9|1555.2|1563.1|1557.3|1557.1|1550.5|604
1586866500000|2020-04-14 12:15:00|1560.8|1555.1|1565.1|1559.8|1567.2|1561.3|1559.4|1553.3|617
1586866800000|2020-04-14 12:20:00|1564.9|1559.9|1568|1561.6|1574|1566.8|1563.5|1559.2|1045
1586867100000|2020-04-14 12:25:00|1567.8|1560.9|1567.4|1557.4|1573.2|1563.8|1563.3|1555.9|922
1586867400000|2020-04-14 12:30:00|1565.1|1557.1|1564.9|1559.1|1570.3|1562.4|1561|1555.7|1082
1586867700000|2020-04-14 12:35:00|1565.1|1558.9|1565.2|1559.1|1572.4|1564.1|1563.2|1557.8|942
1586868000000|2020-04-14 12:40:00|1565.1|1559.3|1563.5|1557.4|1570.2|1561.6|1562.5|1555.1|897
1586868300000|2020-04-14 12:45:00|1566.9|1559|1564.6|1559.3|1570.4|1560.6|1561.9|1555.6|973
1586868600000|2020-04-14 12:50:00|1564.1|1558.9|1566.9|1561.2|1570.9|1562.9|1562.6|1556.8|856
1586868900000|2020-04-14 12:55:00|1566.8|1561.7|1568.6|1563.3|1574.5|1565|1566|1559.4|973
1586869200000|2020-04-14 13:00:00|1568.3|1563.5|1568.9|1562.9|1575.5|1566.3|1565.9|1560.7|972
1586869500000|2020-04-14 13:05:00|1568.2|1562.4|1567.8|1560.5|1573.5|1565.5|1564.6|1559.7|900
1586869800000|2020-04-14 13:10:00|1567.4|1560.7|1567.5|1563.3|1574.3|1565.2|1564.1|1559|733
1586870100000|2020-04-14 13:15:00|1567.8|1563|1577.2|1572.2|1579.4|1573.9|1567.1|1561.9|1074
1586870400000|2020-04-14 13:20:00|1577.5|1572.5|1572.6|1566.6|1579.1|1574.2|1569.5|1563.6|932
1586870700000|2020-04-14 13:25:00|1572.7|1567|1565.3|1558.7|1576.1|1569.8|1560.7|1554.8|942
1586871000000|2020-04-14 13:30:00|1563|1557.2|1568.9|1563.3|1576.4|1567.6|1560.3|1554.2|1141
1586871300000|2020-04-14 13:35:00|1569.8|1564.2|1571.4|1566.4|1576.5|1568.4|1568.3|1562.9|862
1586871600000|2020-04-14 13:40:00|1571|1566|1573.3|1568.5|1573.6|1569.4|1568.4|1564.1|692
1586871900000|2020-04-14 13:45:00|1573.4|1567.9|1576.6|1572.5|1578.5|1574.4|1571|1566.7|706
1586872200000|2020-04-14 13:50:00|1577.1|1572.6|1576.6|1572.8|1578|1573.8|1574|1569.4|729
1586872500000|2020-04-14 13:55:00|1576.2|1572.5|1578.5|1574|1581.7|1577.2|1575.1|1571|621
1586872800000|2020-04-14 14:00:00|1578.8|1574.6|1580.9|1576.3|1581.2|1576.3|1577.2|1573.2|619
1586873100000|2020-04-14 14:05:00|1581|1576.2|1575.2|1572|1581|1576.4|1574.5|1570.5|625
1586873400000|2020-04-14 14:10:00|1575.4|1571.9|1578.2|1574.5|1580.5|1576.5|1575.4|1567.2|624
1586873700000|2020-04-14 14:15:00|1578.3|1574.8|1578.1|1574.1|1580.1|1576.4|1577.1|1568.6|656
1586874000000|2020-04-14 14:20:00|1577.9|1574.5|1582.8|1578.7|1584|1579.7|1577.7|1573.3|773
1586874300000|2020-04-14 14:25:00|1582.7|1578.6|1578.8|1574.7|1585.7|1581.7|1577|1573.4|768
1586874600000|2020-04-14 14:30:00|1579.2|1574.8|1579.3|1575.4|1581.4|1576.7|1576|1570.4|830
1586874900000|2020-04-14 14:35:00|1579.1|1574.7|1581.5|1577.9|1582.7|1578.8|1577.6|1571.8|725
1586875200000|2020-04-14 14:40:00|1581.7|1577|1579.8|1574.6|1583.6|1579.6|1577.3|1573|874
1586875500000|2020-04-14 14:45:00|1579.4|1574.9|1577.7|1572.2|1581|1577.1|1575.4|1567.3|909
1586875800000|2020-04-14 14:50:00|1578.1|1571.8|1570.5|1563.3|1579.1|1574|1570|1563|861
1586876100000|2020-04-14 14:55:00|1570.4|1565|1564.7|1559.7|1573.5|1567.8|1563.8|1555|1022
1586876400000|2020-04-14 15:00:00|1564.9|1561.1|1562.5|1557.6|1567.5|1562.7|1561.4|1552.5|911
1586876700000|2020-04-14 15:05:00|1562.8|1558.2|1559.8|1554.3|1564.3|1558.5|1557.4|1552.5|950
1586877000000|2020-04-14 15:10:00|1559.4|1554.9|1561.8|1556.8|1565.3|1558.3|1552.5|1546.3|1083
1586877300000|2020-04-14 15:15:00|1561|1556|1563.4|1560.3|1570.3|1561.8|1558.4|1553.7|1019
1586877600000|2020-04-14 15:20:00|1564.2|1560.5|1565.9|1561.5|1575.3|1565.3|1564.1|1560.2|813
1586877900000|2020-04-14 15:25:00|1566.4|1561.6|1569.4|1565.1|1574.5|1567|1565|1558.9|686
1586878200000|2020-04-14 15:30:00|1570.3|1565.4|1571.1|1567|1574.4|1568.8|1568.9|1564.4|552
1586878500000|2020-04-14 15:35:00|1571|1567.2|1573.9|1569.2|1579|1570|1570.3|1564.7|519
1586878800000|2020-04-14 15:40:00|1574|1568.8|1572.4|1566.2|1577.4|1569.5|1569.1|1563.5|756
1586879100000|2020-04-14 15:45:00|1573.8|1565.1|1576.4|1570.8|1581.3|1572.5|1570.6|1565|746
1586879400000|2020-04-14 15:50:00|1576.6|1570.9|1576|1570.7|1578.9|1571.7|1574|1566.9|613
1586879700000|2020-04-14 15:55:00|1577.2|1569|1578.2|1569.9|1580.1|1571.8|1572.4|1565.7|767
1586880000000|2020-04-14 16:00:00|1577.6|1570|1579.4|1572.9|1583.3|1573.5|1573.7|1566|908
1586880300000|2020-04-14 16:05:00|1579.3|1573.5|1580.3|1570.3|1583.4|1575.5|1577.3|1569.9|718
1586880600000|2020-04-14 16:10:00|1580.4|1571.5|1576.9|1570.8|1584.9|1575.5|1576.7|1569.5|820
1586880900000|2020-04-14 16:15:00|1579.5|1569.5|1581.7|1571.7|1583.2|1574.1|1575.2|1568.5|857
1586881200000|2020-04-14 16:20:00|1579.3|1573.4|1583.8|1577.5|1587.4|1578.7|1577.9|1570.7|849
1586881500000|2020-04-14 16:25:00|1585.2|1577.7|1581.1|1573.6|1586.9|1578|1579.4|1572.3|579
1586881800000|2020-04-14 16:30:00|1583|1573.2|1578.3|1573.9|1586.5|1577.7|1578.3|1571.7|781
1586882100000|2020-04-14 16:35:00|1578.7|1573.8|1577.3|1570.4|1583.6|1575.7|1574.7|1568.7|839
1586882400000|2020-04-14 16:40:00|1575.8|1571.7|1578.9|1572|1581.3|1574.5|1575.5|1569.7|805
1586882700000|2020-04-14 16:45:00|1578.5|1572.4|1577.9|1570.1|1581.2|1574.2|1575.3|1569|792
1586883000000|2020-04-14 16:50:00|1575.5|1571.9|1575.2|1571.5|1579.5|1572.7|1571.3|1565.2|1044
1586883300000|2020-04-14 16:55:00|1575.1|1571.6|1578|1574.6|1584.2|1575.7|1574.3|1568|770
1586883600000|2020-04-14 17:00:00|1580.1|1572.8|1575.4|1571.5|1582.6|1575.2|1574.1|1568.6|858
1586883900000|2020-04-14 17:05:00|1575.2|1571.6|1581.8|1574.5|1583.1|1576.7|1574.4|1568.4|793
1586884200000|2020-04-14 17:10:00|1580.5|1575.4|1581.5|1577.8|1588.3|1579.2|1577.5|1571.3|798
1586884500000|2020-04-14 17:15:00|1581.6|1578.1|1581.2|1578|1586.8|1580.2|1580.3|1574.4|882
1586884800000|2020-04-14 17:20:00|1581.6|1578.2|1581.3|1577.5|1589.2|1582.6|1579.5|1574.1|1191
1586885100000|2020-04-14 17:25:00|1583.2|1577.6|1582.2|1577.5|1588.3|1580.4|1580.3|1574.1|664
1586885400000|2020-04-14 17:30:00|1582.3|1577.4|1585.7|1580.3|1588.8|1582|1581.8|1576.3|685
1586885700000|2020-04-14 17:35:00|1585.4|1580.5|1586.5|1579|1589|1582|1583.3|1576.5|700
1586886000000|2020-04-14 17:40:00|1586.2|1579.1|1582.2|1575.9|1588.5|1582.3|1581|1572.6|664
1586886300000|2020-04-14 17:45:00|1582.3|1575.6|1583|1576|1585.4|1579.2|1579.1|1571.8|746
1586886600000|2020-04-14 17:50:00|1582.5|1576.9|1584.5|1578.6|1588.2|1582.3|1581.3|1574.1|659
1586886900000|2020-04-14 17:55:00|1584.6|1578|1583|1578|1587.1|1580.3|1581.5|1572.3|621
1586887200000|2020-04-14 18:00:00|1585.2|1575.9|1582.9|1576.8|1587.3|1579.9|1580.6|1574.4|517
1586887500000|2020-04-14 18:05:00|1582.2|1576.9|1578.6|1573|1584.7|1578.3|1576.2|1570|768
1586887800000|2020-04-14 18:10:00|1579.4|1572.6|1580.7|1575.7|1583.2|1577.5|1577.7|1571.2|598
1586888100000|2020-04-14 18:15:00|1580.6|1575.6|1581|1575.3|1583.3|1577.2|1577.7|1571.7|596
1586888400000|2020-04-14 18:20:00|1580.3|1575.6|1580.9|1574.6|1584.2|1578.3|1578.5|1570.8|704
1586888700000|2020-04-14 18:25:00|1580.6|1574.8|1579.8|1576.6|1584.1|1577.1|1577.9|1570.2|627
1586889000000|2020-04-14 18:30:00|1580.4|1576.4|1578.8|1573.9|1583.4|1577|1578|1570.5|601
1586889300000|2020-04-14 18:35:00|1579|1573.2|1581.5|1571.5|1582.2|1576.5|1578|1570.4|511
1586889600000|2020-04-14 18:40:00|1579.9|1573.3|1579.1|1575.7|1582.6|1576.7|1578.2|1570.1|470
1586889900000|2020-04-14 18:45:00|1579.2|1576|1577.2|1570.1|1581.7|1576.1|1575.5|1566.9|659
1586890200000|2020-04-14 18:50:00|1576.9|1569.8|1576.8|1570.1|1578.9|1573|1573.7|1566.3|593
1586890500000|2020-04-14 18:55:00|1576.7|1570.6|1574.9|1568.3|1578.8|1572.8|1573.7|1565.1|469
1586890800000|2020-04-14 19:00:00|1575.1|1568.5|1569.7|1561.8|1576.4|1569.8|1567.6|1560|745
1586891100000|2020-04-14 19:05:00|1569.4|1559.4|1566.5|1556.5|1572.4|1565.7|1563.3|1554.2|864
1586891400000|2020-04-14 19:10:00|1567.5|1557.5|1567.6|1560.3|1571|1563.7|1559.8|1551|1039
1586891700000|2020-04-14 19:15:00|1567.9|1560.9|1569.3|1561.6|1571|1564.5|1563.7|1554.6|806
1586892000000|2020-04-14 19:20:00|1569.5|1559.5|1570.2|1562.8|1574.8|1567|1566.8|1557.2|686
1586892300000|2020-04-14 19:25:00|1568.9|1561|1573.9|1569.5|1578.8|1570.6|1567|1559.4|603
1586892600000|2020-04-14 19:30:00|1574.7|1569.7|1576.8|1569.4|1580.2|1571.7|1571.7|1563.9|546
1586892900000|2020-04-14 19:35:00|1576.7|1569.5|1575.2|1569.2|1579.4|1571.3|1571.5|1564.3|464
1586893200000|2020-04-14 19:40:00|1577.3|1569.5|1574.5|1568|1580.3|1572.6|1573.3|1564.8|544
1586893500000|2020-04-14 19:45:00|1575.4|1570.4|1575.5|1570.5|1577.6|1573|1573.3|1563.3|480
1586893800000|2020-04-14 19:50:00|1575.6|1571.6|1572.8|1569.6|1577.8|1572.2|1571.7|1563.8|616
1586894100000|2020-04-14 19:55:00|1574.3|1568.2|1577.8|1567.8|1578|1571|1570.6|1562.4|691
1586894400000|2020-04-14 20:00:00|1574.8|1568.5|1574|1569.2|1577.3|1570.2|1573|1563.9|343
1586894700000|2020-04-14 20:05:00|1573.7|1569.4|1575.8|1568|1577.6|1570.7|1572.7|1564.8|313
1586895000000|2020-04-14 20:10:00|1574.3|1569.4|1578.3|1568.3|1578.3|1571.1|1573.9|1566.5|229
1586895300000|2020-04-14 20:15:00|1576.9|1569.3|1576.8|1572|1579.4|1572.2|1574.2|1568|302
1586895600000|2020-04-14 20:20:00|1577.3|1571|1575.8|1569|1577.4|1571.6|1574|1567.5|246
1586895900000|2020-04-14 20:25:00|1575.1|1569.8|1574.8|1570|1576.6|1571.1|1573.2|1567.8|255
1586896200000|2020-04-14 20:30:00|1574.6|1569.9|1577.6|1572.5|1579.1|1573.3|1574.4|1569.6|267
1586896500000|2020-04-14 20:35:00|1577.7|1572.4|1577.8|1572.9|1579.4|1574.3|1576.6|1571.4|199
1586896800000|2020-04-14 20:40:00|1577.7|1573.1|1578.5|1573.9|1580.5|1575.3|1577.3|1572.2|217
1586897100000|2020-04-14 20:45:00|1578.4|1574|1578.1|1574.2|1581.5|1574.8|1576.9|1571.1|246
1586897400000|2020-04-14 20:50:00|1578.2|1574.3|1579.6|1572.8|1580.8|1574.8|1577.6|1572|198
1586897700000|2020-04-14 20:55:00|1579.5|1572.7|1579.2|1574.5|1583.9|1575.8|1578.5|1570.9|216
1586901600000|2020-04-14 22:00:00|1579|1573.5|1577.5|1568.4|1586.5|1576.5|1575.8|1568.4|340
1586901900000|2020-04-14 22:05:00|1576.8|1568.5|1578|1570.5|1580.6|1573.3|1575.2|1568.3|308
1586902200000|2020-04-14 22:10:00|1578.2|1570.9|1576.3|1569.4|1579.9|1571.9|1575.2|1567.7|194
1586902500000|2020-04-14 22:15:00|1576.1|1569.2|1576.8|1571.6|1579.7|1572.1|1575|1565|188
1586902800000|2020-04-14 22:20:00|1577|1572.5|1578.6|1569.5|1580.4|1573.7|1575.4|1565.4|247
1586903100000|2020-04-14 22:25:00|1578.5|1570.3|1578.4|1571.1|1580.7|1574.7|1575.3|1565.3|202
1586903400000|2020-04-14 22:30:00|1579.1|1568.4|1577.5|1572.7|1580.2|1574.1|1576.8|1566.8|183
1586903700000|2020-04-14 22:35:00|1577.4|1573.5|1577.6|1570.8|1580.1|1574.5|1576.5|1570.6|178
1586904000000|2020-04-14 22:40:00|1577.5|1571.3|1576|1569.2|1578.9|1572.7|1574.4|1568.1|283
1586904300000|2020-04-14 22:45:00|1576.2|1569.4|1573.6|1566.5|1578.1|1570.8|1571.4|1564.5|302
1586904600000|2020-04-14 22:50:00|1573.2|1566.9|1573.8|1567.9|1576.9|1569.7|1572.7|1565.8|310
1586904900000|2020-04-14 22:55:00|1574|1568.9|1574.2|1569.1|1577|1570.6|1573|1565.7|255
1586905200000|2020-04-14 23:00:00|1574.1|1570.8|1572.6|1567.8|1577.2|1570.8|1572.5|1565.8|225
1586905500000|2020-04-14 23:05:00|1572.7|1567.7|1575.7|1569.3|1577.7|1571.1|1571.6|1563.7|309
1586905800000|2020-04-14 23:10:00|1576|1568.5|1571.2|1562.6|1576|1569.3|1569.6|1562.6|295
1586906100000|2020-04-14 23:15:00|1571.7|1561.7|1570.2|1564.4|1572.7|1566.2|1567.2|1560|508
1586906400000|2020-04-14 23:20:00|1571.2|1563.7|1570.8|1565.3|1571.9|1565.7|1569|1561.4|189
1586906700000|2020-04-14 23:25:00|1571.2|1565.5|1571.3|1565.5|1573.5|1567.5|1570.1|1562.9|192
1586907000000|2020-04-14 23:30:00|1571.9|1565.7|1571|1564.5|1572.6|1567.2|1570.4|1564|134
1586907300000|2020-04-14 23:35:00|1570.5|1565.1|1573.2|1567.4|1574.3|1569|1570.4|1563.6|185
1586907600000|2020-04-14 23:40:00|1573.1|1567.5|1573.1|1567.3|1575.5|1568.7|1572|1565.5|137
1586907900000|2020-04-14 23:45:00|1573.3|1567.4|1572.7|1567.1|1573.8|1568.1|1571.3|1565.2|177
1586908200000|2020-04-14 23:50:00|1572|1567.2|1570.4|1565.4|1573.9|1568.3|1569.6|1563.2|161
1586908500000|2020-04-14 23:55:00|1570.5|1565.5|1569.8|1564.5|1572.4|1566.5|1569|1562.4|163
1586908800000|2020-04-15 00:00:00|1570.1|1564.8|1564.6|1559.8|1572.1|1565.6|1564.4|1558|478
1586909100000|2020-04-15 00:05:00|1564.8|1560|1569.1|1562.7|1571.8|1564.9|1564|1558.5|411
1586909400000|2020-04-15 00:10:00|1568.8|1562.6|1569.6|1560.6|1573.4|1566.7|1566.7|1559|437
1586909700000|2020-04-15 00:15:00|1568.8|1561.8|1569.7|1562.6|1571.2|1564.9|1566.5|1560|374
1586910000000|2020-04-15 00:20:00|1569.1|1563|1567.5|1563.4|1571|1564.9|1567.5|1561|307
1586910300000|2020-04-15 00:25:00|1566.8|1563.8|1568.3|1562.9|1569.8|1564.1|1566.7|1561.5|294
1586910600000|2020-04-15 00:30:00|1568.9|1563.3|1568.7|1562.7|1571.4|1564.8|1567.7|1561.1|280
1586910900000|2020-04-15 00:35:00|1568.9|1562.9|1571|1564.1|1572.4|1565.6|1567.5|1561.2|385
1586911200000|2020-04-15 00:40:00|1570.5|1564.3|1569.2|1563.6|1572.4|1565.6|1568.1|1561.3|251
1586911500000|2020-04-15 00:45:00|1569.6|1563.5|1569.9|1563.7|1571.6|1565.1|1567.6|1562.3|305
1586911800000|2020-04-15 00:50:00|1569.2|1563.9|1570.6|1565.5|1573.6|1567.2|1567.8|1562.3|352
1586912100000|2020-04-15 00:55:00|1570.7|1565.3|1573.5|1563.5|1574.9|1568.3|1570.5|1563.4|365
1586912400000|2020-04-15 01:00:00|1572.8|1564.7|1578|1572.2|1582.7|1576.1|1572.3|1564.7|1140
1586912700000|2020-04-15 01:05:00|1579.2|1571.4|1576.6|1571.3|1580.7|1574.1|1574.2|1567.7|609
1586913000000|2020-04-15 01:10:00|1576.5|1571.4|1574.7|1569|1581|1575|1573.4|1567.9|625
1586913300000|2020-04-15 01:15:00|1574.5|1568.6|1575.5|1569.7|1577.9|1571.4|1573.6|1566.7|334
1586913600000|2020-04-15 01:20:00|1576|1570.3|1570.8|1567.6|1578|1570.9|1570.4|1565.5|522
1586913900000|2020-04-15 01:25:00|1572.1|1567.1|1571.7|1566.8|1573.5|1568.8|1569.1|1564.7|562
1586914200000|2020-04-15 01:30:00|1571.3|1567.6|1573|1567.8|1574.1|1569|1569.9|1565.2|349
1586914500000|2020-04-15 01:35:00|1572|1568.1|1570.3|1566.9|1574|1569.6|1569.4|1564.2|393
1586914800000|2020-04-15 01:40:00|1570.5|1567.2|1570.6|1565.6|1573.4|1569.3|1569.3|1564.2|423
1586915100000|2020-04-15 01:45:00|1570.2|1565.8|1572.7|1567.6|1574|1569.5|1570.2|1565.8|367
1586915400000|2020-04-15 01:50:00|1573.1|1567.4|1572.1|1568.3|1575.7|1570.3|1570.8|1565.4|410
1586915700000|2020-04-15 01:55:00|1571.9|1567.3|1572.4|1568.1|1573.2|1569.5|1569.8|1565.2|324
1586916000000|2020-04-15 02:00:00|1572.1|1567.9|1571.3|1567.5|1573.7|1569.2|1570.4|1566.2|346
1586916300000|2020-04-15 02:05:00|1571.6|1567.4|1570.2|1565.8|1574.6|1569.1|1569|1564|450
1586916600000|2020-04-15 02:10:00|1571.2|1566.6|1570.3|1565.9|1573.7|1568.4|1569.5|1565.1|382
1586916900000|2020-04-15 02:15:00|1569.3|1566.3|1570.3|1564.7|1573.5|1567.9|1568.4|1564.1|280
1586917200000|2020-04-15 02:20:00|1569.6|1565.1|1571.3|1563.9|1572|1566.6|1567.3|1562.6|218
1586917500000|2020-04-15 02:25:00|1570.3|1564|1567.5|1563|1572|1565.5|1566.1|1561.3|296
1586917800000|2020-04-15 02:30:00|1568.1|1562.9|1569.3|1564.8|1572.5|1565.4|1564.6|1557.2|838
1586918100000|2020-04-15 02:35:00|1569.1|1564.1|1568.1|1562.7|1570.8|1566|1567|1559|535
1586918400000|2020-04-15 02:40:00|1567.7|1561.4|1568|1562.8|1570.1|1564.9|1564.8|1555.2|620
1586918700000|2020-04-15 02:45:00|1567.8|1562.4|1572.1|1562.1|1572.5|1566|1567.4|1560|550
1586919000000|2020-04-15 02:50:00|1570|1560|1570.6|1564.9|1573.7|1566.7|1568.2|1560|546
1586919300000|2020-04-15 02:55:00|1569.8|1564.7|1569.9|1565.1|1572.4|1565.8|1567.8|1558.5|330
1586919600000|2020-04-15 03:00:00|1570|1565.4|1568.9|1563.1|1571.6|1566.1|1567.9|1561|271
1586919900000|2020-04-15 03:05:00|1569.7|1562.7|1570|1565.4|1572.5|1566.5|1568|1561.5|294
1586920200000|2020-04-15 03:10:00|1570.2|1565.6|1570.2|1564.8|1574.1|1567.6|1569.2|1561.7|313
1586920500000|2020-04-15 03:15:00|1570.8|1563.7|1570.6|1564.2|1574.2|1567.6|1569.1|1562.7|298
1586920800000|2020-04-15 03:20:00|1570.1|1564.4|1572.2|1564.8|1573.4|1566.8|1568.6|1561.9|296
1586921100000|2020-04-15 03:25:00|1572|1564.9|1571.5|1565.5|1575|1568.8|1569.8|1563.2|304
1586921400000|2020-04-15 03:30:00|1570.6|1567|1569.6|1563.9|1573.6|1567.4|1568.6|1563|214
1586921700000|2020-04-15 03:35:00|1571.3|1564.8|1570.3|1564.1|1572.2|1566.1|1568|1561.7|164
1586922000000|2020-04-15 03:40:00|1569.7|1566.5|1570.2|1565.5|1573.3|1567.1|1568.9|1562.5|281
1586922300000|2020-04-15 03:45:00|1570|1565.4|1570.4|1565.3|1573.6|1566.9|1569|1562.6|192
1586922600000|2020-04-15 03:50:00|1570.6|1565.4|1570.5|1565.8|1574.4|1567.7|1569.4|1563.3|256
1586922900000|2020-04-15 03:55:00|1570|1565.6|1570.9|1566.7|1573.4|1567.5|1569.8|1563.8|244
1586923200000|2020-04-15 04:00:00|1570.5|1567.1|1570.9|1566|1572.9|1567.8|1570.1|1564.8|135
1586923500000|2020-04-15 04:05:00|1571.4|1566.4|1571.8|1566.7|1574.3|1567.7|1570.3|1564.3|229
1586923800000|2020-04-15 04:10:00|1572.4|1566.2|1572.7|1567.9|1575.4|1568.7|1571|1565.5|280
1586924100000|2020-04-15 04:15:00|1573.1|1566.5|1572.2|1567.8|1574.6|1569.1|1571.3|1564.8|255
1586924400000|2020-04-15 04:20:00|1572.6|1567.7|1572.2|1566|1574.1|1569|1570.5|1565|232
1586924700000|2020-04-15 04:25:00|1571.6|1565.9|1571.8|1568|1573.5|1568.4|1570.8|1565.7|160
1586925000000|2020-04-15 04:30:00|1571.9|1567.8|1574.4|1567.4|1575.2|1570.1|1571.9|1566.6|215
1586925300000|2020-04-15 04:35:00|1573.7|1568.7|1574|1569.2|1577|1570.4|1572.8|1566.3|254
1586925600000|2020-04-15 04:40:00|1575.2|1569.3|1572.9|1568.3|1576.4|1570|1572|1566|190
1586925900000|2020-04-15 04:45:00|1572.7|1568.2|1572.9|1566.8|1575.2|1569.5|1571.2|1565.2|222
1586926200000|2020-04-15 04:50:00|1574.5|1565.6|1570.9|1566.2|1574.5|1568.4|1570|1564.6|250
1586926500000|2020-04-15 04:55:00|1570.8|1566.5|1571.9|1564|1573.8|1567.3|1568.9|1562.8|288
1586926800000|2020-04-15 05:00:00|1570.5|1564.5|1571.8|1566.6|1573|1567.5|1569.1|1563.6|219
1586927100000|2020-04-15 05:05:00|1571.9|1566.5|1570.2|1566|1573.1|1567.1|1569.5|1563.7|278
1586927400000|2020-04-15 05:10:00|1570.3|1565.8|1571.7|1566.8|1573.4|1567.3|1569.4|1564|186
1586927700000|2020-04-15 05:15:00|1571.5|1567|1572.8|1567.6|1575|1569.2|1570.7|1564.8|337
1586928000000|2020-04-15 05:20:00|1572.6|1568.1|1571.1|1567.5|1575.6|1569|1570.9|1565.4|329
1586928300000|2020-04-15 05:25:00|1571|1567|1569.9|1564.9|1574.3|1567.8|1569.2|1563.2|287
1586928600000|2020-04-15 05:30:00|1569.7|1565.1|1570|1564.4|1572.3|1565.9|1566.1|1559.5|596
1586928900000|2020-04-15 05:35:00|1570.1|1565|1572.8|1567.3|1574.9|1568.4|1569|1562.7|439
1586929200000|2020-04-15 05:40:00|1572.7|1567.2|1571.6|1566.4|1573|1568.8|1570.2|1564.2|357
1586929500000|2020-04-15 05:45:00|1571.5|1566.3|1570.7|1566.7|1573.4|1567.3|1569.6|1563.2|323
1586929800000|2020-04-15 05:50:00|1570.6|1566.6|1568.5|1563.8|1571.8|1567.3|1568|1561.2|311
1586930100000|2020-04-15 05:55:00|1568.4|1563.4|1567.7|1562.4|1570|1564.6|1566.1|1558.5|422
1586930400000|2020-04-15 06:00:00|1568.7|1561.2|1568.9|1564.5|1572.1|1566.1|1567.4|1560.4|403
1586930700000|2020-04-15 06:05:00|1569|1564.3|1568.5|1564.3|1569.8|1565.7|1567.6|1562.3|330
1586931000000|2020-04-15 06:10:00|1569|1564.9|1567.8|1563.2|1570.3|1565.5|1567.2|1560.3|353
1586931300000|2020-04-15 06:15:00|1568|1563|1563.7|1557.2|1569.6|1563.4|1559.7|1553.1|778
1586931600000|2020-04-15 06:20:00|1563.4|1557.3|1563.7|1558.9|1565.9|1559.8|1560.7|1553.9|789
1586931900000|2020-04-15 06:25:00|1563.2|1558.7|1563.7|1558.8|1564.4|1560.5|1560.4|1553|803
1586932200000|2020-04-15 06:30:00|1563.8|1558.7|1563.5|1558|1565.5|1560.2|1561.3|1554.3|636
1586932500000|2020-04-15 06:35:00|1563.6|1558.6|1560.8|1555.6|1564.3|1560.1|1560.4|1552.1|1095
1586932800000|2020-04-15 06:40:00|1561.7|1556.3|1560.1|1555.3|1564.6|1558|1556|1549.3|1010
1586933100000|2020-04-15 06:45:00|1560.4|1553.3|1557.9|1552|1562.7|1556.3|1556.5|1548.6|709
1586933400000|2020-04-15 06:50:00|1557.1|1552.2|1550.2|1540.2|1560.6|1553.5|1546.8|1536.8|1085
1586933700000|2020-04-15 06:55:00|1549.4|1539.4|1545.2|1535.2|1558.4|1548.4|1540.9|1533.8|1121
1586934000000|2020-04-15 07:00:00|1547.5|1537.5|1551.4|1544.9|1559.4|1550.5|1547.5|1537.5|808
1586934300000|2020-04-15 07:05:00|1551|1545.1|1547.7|1542.6|1553.1|1545.7|1544.8|1538.5|747
1586934600000|2020-04-15 07:10:00|1548|1542.7|1550.9|1544.4|1556.2|1546.8|1547.8|1541.9|606
1586934900000|2020-04-15 07:15:00|1550.3|1543.9|1550.6|1544.1|1554.7|1545.6|1545.5|1539.3|678
1586935200000|2020-04-15 07:20:00|1549.8|1543.5|1548|1542.2|1555.3|1545.3|1545.3|1539.4|603
1586935500000|2020-04-15 07:25:00|1548.3|1540.8|1545.8|1539.4|1549.6|1543|1544.2|1538.1|554
1586935800000|2020-04-15 07:30:00|1546.2|1539.3|1546.7|1540.7|1548.8|1542.1|1542.1|1534.9|794
1586936100000|2020-04-15 07:35:00|1546.8|1540.8|1550|1544.3|1552.5|1545.7|1544.5|1538.9|517
1586936400000|2020-04-15 07:40:00|1549.8|1544.4|1552.8|1546.2|1555.1|1547.8|1549.2|1542.6|560
1586936700000|2020-04-15 07:45:00|1552.7|1546.5|1551|1544.6|1554.1|1547.4|1548.2|1541.9|553
1586937000000|2020-04-15 07:50:00|1550.8|1544.8|1547.5|1541.6|1552.4|1546|1544.6|1537.4|687
1586937300000|2020-04-15 07:55:00|1547.3|1542|1548.7|1538.9|1550.4|1543.3|1545.1|1537.2|481
1586937600000|2020-04-15 08:00:00|1547.3|1538.5|1548.7|1538.7|1550.3|1543.9|1544.9|1537.7|579
1586937900000|2020-04-15 08:05:00|1546.7|1540.4|1552.1|1546.5|1553.2|1547.5|1544.9|1538.7|530
1586938200000|2020-04-15 08:10:00|1552|1546.7|1551.8|1548.1|1556.1|1549.6|1550|1543.5|526
1586938500000|2020-04-15 08:15:00|1552.2|1547.8|1552.4|1548.2|1555.3|1549.4|1551.3|1542.5|656
1586938800000|2020-04-15 08:20:00|1552.3|1548|1554.2|1549.9|1556.3|1551.2|1551.8|1546.6|431
1586939100000|2020-04-15 08:25:00|1554.3|1549.8|1555.5|1552.4|1558.8|1553|1553.3|1547.7|524
1586939400000|2020-04-15 08:30:00|1556|1552|1556.1|1551|1559.2|1553.1|1554.2|1548.4|503
1586939700000|2020-04-15 08:35:00|1556.3|1550.8|1555.2|1550.2|1557.6|1551.6|1552.1|1546.4|532
1586940000000|2020-04-15 08:40:00|1554.6|1550|1552.1|1547.1|1557.4|1551.8|1550.5|1545|463
1586940300000|2020-04-15 08:45:00|1552|1547|1549.9|1541.9|1554.3|1547.5|1546.8|1541.3|594
1586940600000|2020-04-15 08:50:00|1548.9|1543.5|1540.4|1535.1|1551.7|1545.2|1540|1531|689
1586940900000|2020-04-15 08:55:00|1541|1535|1545.9|1539.2|1548.6|1541|1538.6|1528.9|819
1586941200000|2020-04-15 09:00:00|1544.1|1539.1|1545.1|1539.8|1549|1540.7|1542.4|1535.2|533
1586941500000|2020-04-15 09:05:00|1545.4|1539.4|1543.5|1538.1|1546.8|1541.3|1542|1535.1|663
1586941800000|2020-04-15 09:10:00|1543.9|1537.8|1544.8|1539.2|1545.7|1540.8|1542.1|1534.8|538
1586942100000|2020-04-15 09:15:00|1544.9|1539.4|1543.9|1538.8|1547.7|1541.5|1541.8|1532.8|533
1586942400000|2020-04-15 09:20:00|1543.7|1539.1|1545.2|1541.8|1547.1|1542.2|1542.6|1536.4|390
1586942700000|2020-04-15 09:25:00|1545.3|1542|1547.8|1542.2|1554.2|1545.3|1545.1|1538.8|467
1586943000000|2020-04-15 09:30:00|1547.9|1541.8|1551.5|1546.5|1553|1547.8|1545.8|1539.1|543
1586943300000|2020-04-15 09:35:00|1551.6|1546.3|1551.1|1545.5|1554.5|1548.8|1550.2|1542.7|418
1586943600000|2020-04-15 09:40:00|1551|1545.6|1551.8|1545.8|1555|1548.3|1548.5|1542.4|447
1586943900000|2020-04-15 09:45:00|1551.7|1545.5|1554.9|1550.4|1558.9|1553.3|1550.4|1542.9|511
1586944200000|2020-04-15 09:50:00|1555.3|1550.1|1554.5|1549.3|1558.2|1551.9|1553.3|1546.6|384
1586944500000|2020-04-15 09:55:00|1554.4|1549.8|1554.1|1550.6|1556.5|1551.5|1552.4|1546.6|331
1586944800000|2020-04-15 10:00:00|1555.6|1550.7|1559.6|1554.5|1560.5|1555.4|1553.7|1547.4|431
1586945100000|2020-04-15 10:05:00|1559.3|1554.4|1557.9|1552.7|1563.2|1557|1557.2|1551.3|552
1586945400000|2020-04-15 10:10:00|1557.8|1552.9|1559.3|1554|1562.1|1555.7|1557.8|1551.9|412
1586945700000|2020-04-15 10:15:00|1559.2|1554.1|1559.4|1554.4|1563.2|1555.6|1557.2|1551.4|412
1586946000000|2020-04-15 10:20:00|1559.3|1554.8|1559.1|1554|1562.4|1555.4|1557.3|1551.2|428
1586946300000|2020-04-15 10:25:00|1559|1554.1|1559.1|1554|1563.7|1554.8|1556.6|1550.4|363
1586946600000|2020-04-15 10:30:00|1559|1554.1|1558.6|1554.9|1561.6|1554.9|1557.1|1550.2|384
1586946900000|2020-04-15 10:35:00|1559.1|1555.2|1560.4|1554.8|1562.5|1556.3|1558.6|1552.3|372
1586947200000|2020-04-15 10:40:00|1560.5|1555|1556.6|1551.5|1562|1556.8|1555.2|1548.5|360
1586947500000|2020-04-15 10:45:00|1556.5|1551.6|1558.2|1551.2|1559.7|1553.1|1555.3|1548.4|362
1586947800000|2020-04-15 10:50:00|1556.8|1552|1556.6|1552.8|1560.3|1554.4|1556.1|1549.2|398
1586948100000|2020-04-15 10:55:00|1556.5|1553|1561.8|1555.6|1563.1|1557.2|1556.2|1551.1|407
1586948400000|2020-04-15 11:00:00|1561.1|1555.4|1562.8|1558.9|1567.5|1559.1|1559.3|1553.4|643
1586948700000|2020-04-15 11:05:00|1562.5|1559.1|1560.1|1555.2|1563.6|1559.2|1558.2|1553.8|393
1586949000000|2020-04-15 11:10:00|1560.6|1554.7|1560.8|1555.8|1561.9|1556.3|1557|1550.9|477
1586949300000|2020-04-15 11:15:00|1561.3|1555.9|1561.6|1556.9|1562.3|1557.1|1558.8|1554.5|396
1586949600000|2020-04-15 11:20:00|1561.4|1557|1560.6|1556.5|1564.7|1559|1560.1|1554.6|498
1586949900000|2020-04-15 11:25:00|1561.1|1556.4|1561.7|1555.6|1566.3|1558.2|1560.1|1554.9|358
1586950200000|2020-04-15 11:30:00|1561.2|1555.8|1559.6|1555.5|1562.5|1557.1|1558|1553.2|398
1586950500000|2020-04-15 11:35:00|1560.2|1555.7|1558.5|1554.8|1560.8|1556.6|1558.2|1553.3|315
1586950800000|2020-04-15 11:40:00|1558.9|1554.9|1555.9|1551.8|1560.4|1554.9|1554.4|1550.1|412
1586951100000|2020-04-15 11:45:00|1556|1552|1555.3|1552.1|1557.6|1553.2|1553.4|1548.2|347
1586951400000|2020-04-15 11:50:00|1556.3|1551.3|1557.6|1553.7|1562.2|1556.1|1554.6|1550.6|464
1586951700000|2020-04-15 11:55:00|1557.5|1554.1|1558.2|1553.2|1563.3|1557|1556.9|1552.4|603
1586952000000|2020-04-15 12:00:00|1558.3|1553.3|1549.3|1545.4|1558.7|1554.5|1547.2|1541.8|677
1586952300000|2020-04-15 12:05:00|1549.5|1545.5|1548.4|1545.1|1551.8|1546.2|1547.5|1542.5|450
1586952600000|2020-04-15 12:10:00|1548.5|1545|1550.3|1546.3|1552.7|1548.2|1548.4|1544.5|460
1586952900000|2020-04-15 12:15:00|1550.2|1546.4|1548.7|1544.9|1553.8|1548.2|1547.6|1543.1|473
1586953200000|2020-04-15 12:20:00|1549|1544|1552.7|1548.9|1554.9|1550|1548.6|1544|606
1586953500000|2020-04-15 12:25:00|1553.7|1549.3|1556.5|1548|1556.8|1550.7|1549.5|1545.1|626
1586953800000|2020-04-15 12:30:00|1557.2|1547.7|1551|1546.9|1557.5|1551|1550.4|1546.3|578
1586954100000|2020-04-15 12:35:00|1550.8|1547.1|1548.6|1543.9|1552.2|1547.5|1543.5|1538.6|744
1586954400000|2020-04-15 12:40:00|1549|1544|1546.3|1542|1550.6|1545|1545.5|1541|633
1586954700000|2020-04-15 12:45:00|1546.4|1541.7|1543.1|1539.7|1547.1|1542.6|1539.4|1535|657
1586955000000|2020-04-15 12:50:00|1543|1538.9|1548.6|1544.9|1551.1|1545.1|1542.1|1538.2|739
1586955300000|2020-04-15 12:55:00|1548.7|1545.1|1549.9|1545.9|1552.3|1546.9|1546.6|1541.8|567
1586955600000|2020-04-15 13:00:00|1549.8|1546|1552.1|1547.5|1553.8|1549.7|1548.2|1543.9|620
1586955900000|2020-04-15 13:05:00|1552.4|1547.4|1551.4|1547.9|1553.8|1549|1549.8|1545.5|482
1586956200000|2020-04-15 13:10:00|1552.8|1547.3|1550.8|1546|1555|1549.1|1550.5|1545.2|506
1586956500000|2020-04-15 13:15:00|1550.6|1547|1557|1552.8|1558.8|1554.1|1548.8|1544.3|633
1586956800000|2020-04-15 13:20:00|1556.8|1553.3|1553.5|1549.2|1558.4|1554.2|1553.1|1545.9|616
1586957100000|2020-04-15 13:25:00|1553.7|1548.9|1556.5|1552.4|1557.4|1552.6|1553|1547.9|517
1586957400000|2020-04-15 13:30:00|1556.9|1552.2|1552.4|1547.6|1558.8|1552.9|1549.5|1544.3|709
1586957700000|2020-04-15 13:35:00|1553.2|1547.5|1554.6|1549.3|1558.2|1552.5|1549.6|1545.7|691
1586958000000|2020-04-15 13:40:00|1554.3|1549.5|1546.2|1540.9|1556.7|1549.8|1545.3|1540.8|658
1586958300000|2020-04-15 13:45:00|1545.8|1540.8|1549.8|1544.3|1554.2|1545.7|1543|1537.9|789
1586958600000|2020-04-15 13:50:00|1549.7|1544.2|1554.5|1548.1|1559.2|1549.2|1548.6|1543.8|965
1586958900000|2020-04-15 13:55:00|1553.7|1548.4|1553.4|1549.4|1561.8|1551.8|1550|1545.8|898
1586959200000|2020-04-15 14:00:00|1553.3|1549.6|1552.2|1546|1561.5|1551.5|1549.2|1544.4|809
1586959500000|2020-04-15 14:05:00|1552.7|1545.1|1551.8|1546.7|1557.5|1548.4|1549.6|1544.5|702
1586959800000|2020-04-15 14:10:00|1551.1|1547.3|1553|1548.7|1557.9|1550.1|1550.5|1546|568
1586960100000|2020-04-15 14:15:00|1552.9|1549|1548.7|1541.8|1555.5|1549.5|1545.6|1541.4|660
1586960400000|2020-04-15 14:20:00|1547.1|1541.9|1550.4|1544.7|1554.1|1545.5|1545.7|1540.4|750
1586960700000|2020-04-15 14:25:00|1550|1544.6|1548.6|1542|1553.1|1545.3|1545.2|1540|746
1586961000000|2020-04-15 14:30:00|1548.2|1542.2|1546.6|1542.8|1552.6|1545|1545.5|1539.9|731
1586961300000|2020-04-15 14:35:00|1546.5|1542.3|1546.4|1542.1|1553.5|1544.4|1545.7|1540.7|667
1586961600000|2020-04-15 14:40:00|1546.6|1542|1550.9|1544.8|1555.1|1546.2|1546.6|1541.8|699
1586961900000|2020-04-15 14:45:00|1551.5|1544.2|1552.5|1546.9|1558.8|1548.8|1550.2|1543.9|777
1586962200000|2020-04-15 14:50:00|1552.3|1547.2|1550.6|1544.7|1557.3|1548.1|1548.7|1542.1|566
1586962500000|2020-04-15 14:55:00|1550.2|1545.2|1551|1545.6|1557.5|1547.5|1547.2|1540.7|607
1586962800000|2020-04-15 15:00:00|1550.4|1546.1|1550.3|1543.5|1555.5|1547.4|1547.5|1541|717
1586963100000|2020-04-15 15:05:00|1552.1|1544.5|1548.1|1542.2|1556.1|1546.1|1545.7|1541.1|709
1586963400000|2020-04-15 15:10:00|1547.5|1542.7|1548.7|1542.7|1556.9|1546.9|1546.1|1539.9|777
1586963700000|2020-04-15 15:15:00|1548.8|1541.9|1549.8|1544.3|1552.2|1544.8|1545.2|1539.9|836
1586964000000|2020-04-15 15:20:00|1549.9|1544.2|1548.1|1543.7|1552.1|1544.8|1545.5|1540.6|603
1586964300000|2020-04-15 15:25:00|1552.2|1542.2|1548.8|1543.2|1552.6|1544.2|1545.2|1540.6|626
1586964600000|2020-04-15 15:30:00|1548.7|1542.9|1549|1543.9|1554.1|1546|1547|1542.1|625
1586964900000|2020-04-15 15:35:00|1548.5|1543.7|1543.1|1538.2|1549.9|1544.1|1542|1536.3|712
1586965200000|2020-04-15 15:40:00|1542.8|1538.5|1544.5|1540|1548.2|1540.7|1541.6|1536.9|579
1586965500000|2020-04-15 15:45:00|1544.4|1540.1|1543.7|1540.1|1548.2|1542|1541.8|1537.6|512
1586965800000|2020-04-15 15:50:00|1543.6|1540.2|1540.7|1536.1|1546|1540.8|1539.5|1535.6|537
1586966100000|2020-04-15 15:55:00|1540.5|1536.3|1541.6|1537.6|1543.5|1538.8|1537.4|1533.2|631
1586966400000|2020-04-15 16:00:00|1541.4|1538|1537.5|1533.7|1542.9|1538|1534.8|1529.9|744
1586966700000|2020-04-15 16:05:00|1537.7|1533.3|1541.8|1536.9|1543.4|1539.3|1536.9|1532|696
1586967000000|2020-04-15 16:10:00|1541.9|1537.5|1547|1541.6|1548|1543.4|1541.4|1536.4|653
1586967300000|2020-04-15 16:15:00|1546.9|1541.9|1544.3|1538.4|1548.9|1543.7|1543.3|1537.1|574
1586967600000|2020-04-15 16:20:00|1543.6|1539.2|1544.1|1540.1|1548|1541.8|1542.5|1535.6|602
1586967900000|2020-04-15 16:25:00|1543.7|1540.4|1541.9|1537.9|1545.9|1540.5|1540.7|1536.5|503
1586968200000|2020-04-15 16:30:00|1542.3|1538|1541.4|1537.5|1544.9|1539.4|1540.9|1536.6|477
1586968500000|2020-04-15 16:35:00|1541.3|1537.4|1542|1538|1544.9|1539.7|1539|1534.2|513
1586968800000|2020-04-15 16:40:00|1542.3|1537.7|1544.3|1539.3|1545.7|1540.5|1540.8|1536.6|425
1586969100000|2020-04-15 16:45:00|1544.2|1539.2|1538.6|1534.5|1546.4|1541.8|1538.3|1533.8|669
1586969400000|2020-04-15 16:50:00|1538.5|1534.7|1535.9|1531.6|1542.3|1536.6|1535.1|1530.2|664
1586969700000|2020-04-15 16:55:00|1536.3|1531.3|1535.6|1531.9|1539.3|1534.1|1534.6|1529.9|556
1586970000000|2020-04-15 17:00:00|1535.8|1532|1534.1|1529|1538.2|1533.3|1533|1528.1|663
1586970300000|2020-04-15 17:05:00|1533.8|1528.7|1533.1|1527.9|1536|1531.4|1530.3|1525.1|886
1586970600000|2020-04-15 17:10:00|1533.3|1528.3|1539.7|1533.2|1540.1|1535.1|1532.5|1527.6|797
1586970900000|2020-04-15 17:15:00|1539.5|1533.6|1537.1|1533.8|1540.4|1535.7|1536.5|1529.9|674
1586971200000|2020-04-15 17:20:00|1538.5|1533.5|1536.3|1529.7|1541.6|1534.6|1533.1|1524.7|849
1586971500000|2020-04-15 17:25:00|1535.7|1528.3|1538.1|1528.3|1540.5|1533.4|1532.8|1524.9|899
1586971800000|2020-04-15 17:30:00|1537.7|1530.4|1537.3|1529.3|1542|1534.7|1535.9|1526.5|806
1586972100000|2020-04-15 17:35:00|1536.9|1529.9|1535.9|1525.9|1542.7|1535.4|1535.4|1525.8|742
1586972400000|2020-04-15 17:40:00|1536|1528.3|1538.5|1531.4|1539.8|1534.9|1535|1525|683
1586972700000|2020-04-15 17:45:00|1538.8|1532.3|1541|1534.7|1541.9|1536.7|1537|1527.3|640
1586973000000|2020-04-15 17:50:00|1540.6|1534.5|1542.4|1536.9|1543.9|1538.7|1538.3|1530.8|740
1586973300000|2020-04-15 17:55:00|1541.6|1535.4|1541.9|1531.9|1544|1538.2|1538.1|1530.5|557
1586973600000|2020-04-15 18:00:00|1541.8|1532|1539.5|1533.6|1543.3|1538.1|1537.9|1528.5|650
1586973900000|2020-04-15 18:05:00|1541|1532.6|1544.8|1540.3|1548.4|1542.6|1539.1|1530.8|612
1586974200000|2020-04-15 18:10:00|1544.7|1540.4|1546.8|1540.3|1548.9|1542.5|1543.3|1533.3|560
1586974500000|2020-04-15 18:15:00|1547.1|1541.4|1546.7|1540.2|1549.8|1543.3|1544|1534|517
1586974800000|2020-04-15 18:20:00|1546.9|1540.3|1545.1|1540|1550.1|1543.4|1544.9|1535|617
1586975100000|2020-04-15 18:25:00|1544.3|1534.3|1549.1|1542.2|1550.8|1543.9|1544.3|1534.3|545
1586975400000|2020-04-15 18:30:00|1548.5|1539.7|1548.7|1542.8|1551|1544.2|1544|1534|554
1586975700000|2020-04-15 18:35:00|1548.8|1542.9|1550.9|1545.3|1553.1|1546.1|1546.8|1538.6|538
1586976000000|2020-04-15 18:40:00|1550.4|1545.5|1549|1543.3|1553.6|1546.2|1547|1538.4|461
1586976300000|2020-04-15 18:45:00|1549.5|1540|1550.1|1540.1|1553.3|1547.7|1547.9|1539.6|370
1586976600000|2020-04-15 18:50:00|1550|1542.7|1547.5|1542.5|1551.7|1545.8|1547.1|1538.1|458
1586976900000|2020-04-15 18:55:00|1548.3|1543.4|1550.5|1544.1|1553.2|1546.6|1547|1538|411
1586977200000|2020-04-15 19:00:00|1552|1545.6|1552.3|1544.2|1557.4|1550.3|1548.5|1538.5|581
1586977500000|2020-04-15 19:05:00|1552.2|1547.6|1550.1|1540.1|1556.8|1549.7|1549.1|1539.5|582
1586977800000|2020-04-15 19:10:00|1551.2|1542.8|1549.8|1544.2|1553.8|1547.9|1548.8|1538.8|499
1586978100000|2020-04-15 19:15:00|1549.9|1544|1552.6|1546.9|1555.1|1548.6|1549.3|1541.9|450
1586978400000|2020-04-15 19:20:00|1552.5|1547|1550.6|1545.6|1555.8|1548.8|1550.4|1542|426
1586978700000|2020-04-15 19:25:00|1550.4|1545.1|1550.6|1545.2|1552.6|1546.9|1548.1|1538.5|314
1586979000000|2020-04-15 19:30:00|1550.5|1546|1553|1544.8|1554.7|1547.4|1548.7|1540.9|511
1586979300000|2020-04-15 19:35:00|1552.7|1545.1|1551.6|1546.9|1554.1|1547.6|1549.6|1541.7|371
1586979600000|2020-04-15 19:40:00|1551.5|1546.6|1550.9|1546.8|1554.1|1547.9|1548.5|1540.3|367
1586979900000|2020-04-15 19:45:00|1550.8|1546.9|1551.2|1546|1554.8|1549.3|1549.7|1540.7|500
1586980200000|2020-04-15 19:50:00|1550.2|1545.9|1551.3|1546.1|1555.3|1547.7|1548.9|1541.8|484
1586980500000|2020-04-15 19:55:00|1551|1546|1553.9|1547.3|1556.7|1549.2|1550.3|1543.2|657
1586980800000|2020-04-15 20:00:00|1554|1547.1|1549.9|1546.6|1556.2|1549.3|1549.1|1541.4|385
1586981100000|2020-04-15 20:05:00|1550.2|1545.2|1549.5|1544.3|1554.6|1547.8|1549|1541.3|293
1586981400000|2020-04-15 20:10:00|1549.4|1544.4|1550.1|1544.6|1554.2|1546.2|1548.3|1539.8|203
1586981700000|2020-04-15 20:15:00|1549.7|1544.8|1549.8|1544.8|1553.3|1546.9|1548.7|1541.2|161
1586982000000|2020-04-15 20:20:00|1549.7|1544.7|1549.5|1544.5|1552.6|1546.4|1548.3|1540.9|144
1586982300000|2020-04-15 20:25:00|1549.8|1544.8|1550.8|1540.8|1551.6|1546|1547.6|1539.7|249
1586982600000|2020-04-15 20:30:00|1549.8|1541.1|1548|1543.2|1551.5|1545.8|1548|1539.8|229
1586982900000|2020-04-15 20:35:00|1547.9|1543.6|1550|1543.2|1552.5|1546.1|1547.9|1539.3|227
1586983200000|2020-04-15 20:40:00|1549.3|1544.3|1548.4|1544.9|1550.9|1545.5|1547.7|1539.1|246
1586983500000|2020-04-15 20:45:00|1549.2|1544.3|1551.4|1545|1553.3|1545.8|1547.9|1540|360
1586983800000|2020-04-15 20:50:00|1552.1|1545.4|1551.5|1541.5|1552.9|1546|1548.6|1539.8|235
1586984100000|2020-04-15 20:55:00|1551.2|1542.4|1550.9|1540.9|1553.2|1545.4|1547.7|1539|295
1586988000000|2020-04-15 22:00:00|1550.1|1545.1|1548.5|1545.2|1552.8|1545.9|1547.7|1540.5|257
1586988300000|2020-04-15 22:05:00|1550.5|1544.8|1549.3|1544.3|1550.5|1545.8|1547.8|1542.2|171
1586988600000|2020-04-15 22:10:00|1549.1|1544.1|1548.6|1544.1|1551.3|1545.8|1547.8|1542.6|190
1586988900000|2020-04-15 22:15:00|1548.1|1545|1548.6|1544.5|1550.3|1545.4|1547.8|1543.2|102
1586989200000|2020-04-15 22:20:00|1549|1543.9|1548.5|1544.7|1549.8|1545.5|1548.2|1542.1|138
1586989500000|2020-04-15 22:25:00|1548.2|1542.8|1547.8|1544.8|1548.8|1545|1545.7|1539.7|222
1586989800000|2020-04-15 22:30:00|1548.1|1544.9|1548.4|1544.9|1549.8|1545.8|1546.5|1542.6|162
1586990100000|2020-04-15 22:35:00|1548.5|1545|1549|1544|1549.4|1545.5|1546.4|1540.8|205
1586990400000|2020-04-15 22:40:00|1547.9|1544.9|1546.5|1542.9|1548.1|1544.9|1546.1|1539.1|178
1586990700000|2020-04-15 22:45:00|1546.2|1542.6|1544|1539.3|1546.9|1543.2|1542.8|1535.8|347
1586991000000|2020-04-15 22:50:00|1543.9|1539.4|1545.6|1541.4|1546.4|1542.6|1543.9|1537.9|199
1586991300000|2020-04-15 22:55:00|1546.1|1539.5|1545.6|1541.5|1546.1|1542.5|1545.1|1538.6|124
1586991600000|2020-04-15 23:00:00|1545.5|1541.4|1545.1|1540.2|1545.8|1542.4|1544.2|1538.8|168
1586991900000|2020-04-15 23:05:00|1545.2|1540.5|1545.1|1541.4|1546.2|1542.3|1544.4|1537.9|149
1586992200000|2020-04-15 23:10:00|1545.2|1541.3|1545.4|1541.6|1546.9|1542.9|1545.2|1541.1|116
1586992500000|2020-04-15 23:15:00|1545.3|1542.2|1546.2|1541.2|1546.6|1542.8|1543|1539.2|218
1586992800000|2020-04-15 23:20:00|1546.3|1543|1547.7|1541.5|1552.3|1546.9|1544.9|1538.9|549
1586993100000|2020-04-15 23:25:00|1545.7|1541.8|1545.3|1539.7|1546.2|1542.3|1544.6|1534.6|244
1586993400000|2020-04-15 23:30:00|1545.5|1540|1544.1|1537.1|1545.8|1541.6|1543.8|1536|208
1586993700000|2020-04-15 23:35:00|1544.2|1536.8|1543.8|1538.8|1544.8|1541.2|1543.2|1534.2|192
1586994000000|2020-04-15 23:40:00|1543.6|1539.8|1543.6|1540.2|1545.3|1541|1543.6|1535.8|165
1586994300000|2020-04-15 23:45:00|1543.8|1540.3|1543.9|1539.6|1545.3|1541.3|1543.1|1533.8|224
1586994600000|2020-04-15 23:50:00|1543.5|1540.5|1543.6|1538.8|1545.3|1540.6|1542.4|1536.3|191
1586994900000|2020-04-15 23:55:00|1543.3|1539.6|1543.4|1538.5|1544.7|1540.4|1542.7|1533.9|178
1586995200000|2020-04-16 00:00:00|1543|1540.3|1544.1|1537.7|1544.5|1540.3|1541.4|1531.6|296
1586995500000|2020-04-16 00:05:00|1544|1538.7|1545.7|1539.3|1546.2|1542.7|1543.4|1533.4|303
1586995800000|2020-04-16 00:10:00|1545.8|1538.8|1543.9|1538|1547.1|1542.5|1543.5|1533.9|294
1586996100000|2020-04-16 00:15:00|1544|1537.9|1545.8|1540.5|1549|1541.3|1542.6|1533.4|379
1586996400000|2020-04-16 00:20:00|1548.1|1538.7|1546.9|1539.6|1549.8|1543|1544.9|1537.6|369
1586996700000|2020-04-16 00:25:00|1546.5|1539.7|1546.1|1539.9|1548.9|1541.5|1544.1|1537.5|297
1586997000000|2020-04-16 00:30:00|1546|1540|1543.5|1537.9|1547.9|1540.7|1542.7|1535.8|282
1586997300000|2020-04-16 00:35:00|1543.4|1538.1|1542.3|1535.5|1545.6|1538.5|1538.6|1531|413
1586997600000|2020-04-16 00:40:00|1542.2|1535.6|1543.4|1537.7|1545.2|1538|1539.8|1532.9|336
1586997900000|2020-04-16 00:45:00|1545.5|1535.8|1543.9|1537.8|1545.5|1539.1|1542.1|1534.5|218
1586998200000|2020-04-16 00:50:00|1543.7|1538|1543|1537.2|1546.3|1539.4|1542|1536.3|222
1586998500000|2020-04-16 00:55:00|1543.3|1537.4|1542.2|1536.8|1545.2|1538.2|1541.2|1534.5|253
1586998800000|2020-04-16 01:00:00|1542.6|1536.9|1539.4|1534.1|1543.9|1537.4|1535.9|1528.8|963
1586999100000|2020-04-16 01:05:00|1540.8|1533|1537.9|1529.7|1540.8|1534.4|1532.7|1526|782
1586999400000|2020-04-16 01:10:00|1536.8|1530.8|1536.3|1531.9|1540.8|1534|1534.7|1528.8|554
1586999700000|2020-04-16 01:15:00|1536.2|1532.1|1540.9|1531.8|1541.7|1535.4|1535.5|1528.8|527
1587000000000|2020-04-16 01:20:00|1539.7|1533|1540.8|1532.3|1542.6|1535.7|1536.9|1531.5|496
1587000300000|2020-04-16 01:25:00|1539.8|1533.3|1540.4|1535.1|1542.2|1536.4|1537.4|1531.6|423
1587000600000|2020-04-16 01:30:00|1540.7|1535.4|1546.8|1537.6|1547|1540.9|1540.1|1532.8|604
1587000900000|2020-04-16 01:35:00|1545.6|1539.1|1547.2|1543.2|1551.3|1544.9|1544.5|1537.2|624
1587001200000|2020-04-16 01:40:00|1547.3|1543.3|1545.9|1541|1550.1|1543.7|1544.6|1537.4|417
1587001500000|2020-04-16 01:45:00|1545.7|1541.1|1544.6|1540.4|1549.3|1543.7|1543.9|1537.9|373
1587001800000|2020-04-16 01:50:00|1544.2|1538.1|1543.5|1539|1546.3|1540.3|1541.2|1534.9|593
1587002100000|2020-04-16 01:55:00|1543.3|1539.2|1542.6|1538.5|1544.9|1540.2|1541.5|1534.8|385
1587002400000|2020-04-16 02:00:00|1543.1|1538.1|1541.4|1537.9|1546.1|1539.3|1540.5|1534|447
1587002700000|2020-04-16 02:05:00|1543.2|1536.1|1540.4|1537.2|1545.1|1538.2|1540.1|1534.5|376
1587003000000|2020-04-16 02:10:00|1542|1535.5|1541.9|1532.4|1543.8|1537|1537.2|1530.7|452
1587003300000|2020-04-16 02:15:00|1540.3|1533.8|1542.3|1536.4|1543.5|1537.5|1538.3|1532.2|327
1587003600000|2020-04-16 02:20:00|1542.6|1536.2|1539.9|1536.6|1543.5|1537.7|1539.5|1533.3|255
1587003900000|2020-04-16 02:25:00|1540|1536.5|1541.4|1534|1543.3|1536.8|1538.2|1532.6|229
1587004200000|2020-04-16 02:30:00|1540.3|1535.1|1537.9|1533.7|1543.4|1536.1|1537.7|1531.3|356
1587004500000|2020-04-16 02:35:00|1537.6|1534|1539.3|1535.1|1542.6|1536.5|1537.4|1532|283
1587004800000|2020-04-16 02:40:00|1539.2|1535.4|1541.4|1534.7|1544|1537.6|1538.8|1532.1|258
1587005100000|2020-04-16 02:45:00|1540.2|1536.5|1541.1|1537.3|1545|1538.2|1540.2|1533.9|323
1587005400000|2020-04-16 02:50:00|1543.8|1535.1|1540.8|1537.1|1544.2|1537.4|1539.6|1534.4|233
1587005700000|2020-04-16 02:55:00|1541.3|1536.5|1542.7|1537.1|1544.1|1538.8|1540.3|1535.1|266
1587006000000|2020-04-16 03:00:00|1542.1|1537.4|1540.9|1536.5|1543.7|1538.3|1540.4|1534.6|276
1587006300000|2020-04-16 03:05:00|1541.3|1537.4|1540.2|1536.3|1543.4|1538|1540|1534.1|282
1587006600000|2020-04-16 03:10:00|1540.3|1536|1541.5|1536.2|1544.7|1538|1540.2|1533.9|333
1587006900000|2020-04-16 03:15:00|1541.4|1536.4|1539.3|1535.1|1543.6|1538.1|1538.6|1533.6|362
1587007200000|2020-04-16 03:20:00|1539.4|1535|1538.3|1534.5|1540.7|1536.3|1537.9|1533.4|334
1587007500000|2020-04-16 03:25:00|1538.4|1534.7|1537.2|1533.4|1539.9|1535.2|1536.7|1532.4|296
1587007800000|2020-04-16 03:30:00|1537.6|1533.7|1537.7|1534.2|1539|1535|1536.6|1532.6|244
1587008100000|2020-04-16 03:35:00|1537.8|1533.9|1538.4|1534.3|1539.8|1535.4|1537.5|1533.5|168
1587008400000|2020-04-16 03:40:00|1539.3|1534.7|1539.1|1534.1|1539.8|1535.4|1537.7|1533.6|163
1587008700000|2020-04-16 03:45:00|1538.2|1535.1|1539.3|1535.6|1541.8|1536|1538.1|1532.8|160
1587009000000|2020-04-16 03:50:00|1539.2|1535.5|1539.1|1535|1541.8|1536|1538.1|1533|229
1587009300000|2020-04-16 03:55:00|1538.7|1534.7|1538.9|1534.6|1540.8|1535.6|1538.2|1533.7|149
1587009600000|2020-04-16 04:00:00|1538.7|1535.1|1540.7|1535.8|1541.4|1536.7|1538.6|1534.4|182
1587009900000|2020-04-16 04:05:00|1540.5|1536|1539.7|1535.2|1542.5|1537.1|1539.3|1533.7|174
1587010200000|2020-04-16 04:10:00|1539.9|1535.1|1539.5|1535.6|1541.9|1536.5|1538.7|1533.6|166
1587010500000|2020-04-16 04:15:00|1539.6|1535.9|1539.9|1535.3|1541.7|1536.6|1539.2|1534.1|166
1587010800000|2020-04-16 04:20:00|1539.8|1535.5|1538.6|1534.7|1541|1536|1538.6|1533.9|125
1587011100000|2020-04-16 04:25:00|1538.5|1534.8|1539.1|1535.1|1540.6|1535.2|1538|1533.2|136
1587011400000|2020-04-16 04:30:00|1539.2|1534.4|1540.3|1535.4|1543.3|1536.7|1538.8|1533.5|252
1587011700000|2020-04-16 04:35:00|1540.9|1535.2|1539.6|1535|1542.2|1536.4|1538.5|1533.6|162
1587012000000|2020-04-16 04:40:00|1539.3|1534.7|1539|1535.3|1541.3|1535.9|1538.3|1534.3|109
1587012300000|2020-04-16 04:45:00|1539.2|1534.9|1539.1|1534.4|1540.4|1535.8|1537.9|1533.6|139
1587012600000|2020-04-16 04:50:00|1539.4|1534.2|1541.1|1535.1|1542.7|1536.5|1538.7|1533.2|275
1587012900000|2020-04-16 04:55:00|1540.3|1535.5|1539.4|1535|1543|1536.8|1539.1|1533.1|245
1587013200000|2020-04-16 05:00:00|1540.9|1534.3|1538.8|1535|1540.9|1536.2|1538.2|1533.6|149
1587013500000|2020-04-16 05:05:00|1539.3|1534.3|1538.4|1534.3|1539.7|1535.3|1537.6|1533.4|227
1587013800000|2020-04-16 05:10:00|1538.2|1534.4|1538.8|1535.3|1540.2|1535.5|1537.7|1533.1|169
1587014100000|2020-04-16 05:15:00|1538.7|1535.4|1540.9|1536.3|1542.9|1536.9|1538.7|1533.6|212
1587014400000|2020-04-16 05:20:00|1542.4|1535.1|1541.9|1536.6|1544|1537.9|1539.2|1533.6|242
1587014700000|2020-04-16 05:25:00|1541.6|1537.3|1540.7|1537.5|1543.8|1538.4|1540.1|1534.7|239
1587015000000|2020-04-16 05:30:00|1541.5|1536.5|1539.7|1535.3|1544.2|1537.6|1538.2|1532.7|517
1587015300000|2020-04-16 05:35:00|1539.4|1535.4|1537.8|1534.4|1542.8|1536.9|1537|1531.8|340
1587015600000|2020-04-16 05:40:00|1537.4|1534.2|1538.3|1534.5|1539.5|1535.4|1537.1|1531.2|325
1587015900000|2020-04-16 05:45:00|1538.4|1534.9|1538.8|1535|1542.2|1535.8|1537.5|1533.3|378
1587016200000|2020-04-16 05:50:00|1538.9|1535.2|1538.2|1534.9|1540.4|1536.3|1537.9|1532.6|408
1587016500000|2020-04-16 05:55:00|1538.3|1534.8|1540.4|1536.1|1542|1536.3|1537.3|1533.4|389
1587016800000|2020-04-16 06:00:00|1540.1|1536.2|1537.2|1533.2|1543.4|1537.6|1537.1|1531.9|519
1587017100000|2020-04-16 06:05:00|1538|1533.4|1538.7|1533.3|1541.7|1534.8|1536.7|1531.7|433
1587017400000|2020-04-16 06:10:00|1538.9|1534.2|1543.3|1537.3|1547.2|1539.7|1537.8|1532.3|810
1587017700000|2020-04-16 06:15:00|1542.1|1538.1|1550.7|1541.7|1556.1|1547.8|1541.9|1536.9|1283
1587018000000|2020-04-16 06:20:00|1552.1|1542.1|1550.4|1545.4|1554.2|1545.8|1546.8|1540.9|815
1587018300000|2020-04-16 06:25:00|1549.6|1545.8|1553.3|1547.7|1555.2|1549|1547.2|1541.2|607
1587018600000|2020-04-16 06:30:00|1553.1|1547.1|1554.6|1549.7|1559|1552.9|1551.1|1545.9|956
1587018900000|2020-04-16 06:35:00|1554.2|1549.9|1552.8|1548.8|1555.7|1551.2|1550.9|1545.6|771
1587019200000|2020-04-16 06:40:00|1553.5|1549.1|1556.6|1551.6|1557.7|1553.1|1551.8|1546.7|689
1587019500000|2020-04-16 06:45:00|1556.7|1551.5|1556.2|1552.3|1557.7|1552.8|1553.6|1549.7|632
1587019800000|2020-04-16 06:50:00|1556.3|1552.2|1554.6|1550.6|1557.9|1553.3|1552.7|1547.9|652
1587020100000|2020-04-16 06:55:00|1554.5|1550.4|1553.5|1548.9|1555.3|1550.8|1551.1|1546.9|513
1587020400000|2020-04-16 07:00:00|1552.9|1549.3|1559.2|1553.5|1559.6|1555.3|1552.9|1548.7|544
1587020700000|2020-04-16 07:05:00|1558.2|1552.7|1554.7|1551.5|1560.7|1554.9|1552.1|1546.8|769
1587021000000|2020-04-16 07:10:00|1554.8|1551.4|1554|1548.8|1557.9|1552.6|1551.6|1546.3|584
1587021300000|2020-04-16 07:15:00|1553.7|1547.9|1555.2|1549.3|1556.8|1553.4|1550.9|1545.5|658
1587021600000|2020-04-16 07:20:00|1554.9|1549.4|1554.8|1550.9|1558.3|1553.5|1552.6|1548.7|527
1587021900000|2020-04-16 07:25:00|1554.9|1551|1553.5|1549.4|1555.5|1551.3|1551.2|1546.9|390
1587022200000|2020-04-16 07:30:00|1553.7|1549.7|1551.6|1547.7|1556.5|1550.5|1549.4|1544.9|611
1587022500000|2020-04-16 07:35:00|1551.3|1547.6|1550.9|1544.2|1555.9|1551|1549.5|1542.7|480
1587022800000|2020-04-16 07:40:00|1550.7|1545.7|1551.7|1545.7|1555.3|1547.8|1548.9|1543.3|440
1587023100000|2020-04-16 07:45:00|1551.5|1546.1|1550.5|1545.6|1551.9|1547.3|1548|1541.9|325
1587023400000|2020-04-16 07:50:00|1550.3|1545.9|1551.6|1547.9|1553.7|1548.3|1549.9|1543.7|362
1587023700000|2020-04-16 07:55:00|1551.4|1547.5|1552.4|1545.4|1552.5|1548.4|1550.2|1545.4|312
1587024000000|2020-04-16 08:00:00|1551.9|1546.4|1549.2|1544.7|1552.6|1547.7|1546.8|1536.8|412
1587024300000|2020-04-16 08:05:00|1549.1|1544|1548.8|1543.7|1552.4|1546.5|1547.1|1538.7|396
1587024600000|2020-04-16 08:10:00|1548.6|1544.1|1549.1|1544.7|1550.3|1545.8|1548|1543.1|249
1587024900000|2020-04-16 08:15:00|1549.4|1544.6|1549.3|1544.7|1553.2|1546.2|1548.2|1542.7|215
1587025200000|2020-04-16 08:20:00|1549.4|1544.6|1547.6|1544|1551.3|1545.3|1547.1|1542.9|309
1587025500000|2020-04-16 08:25:00|1547.7|1544.1|1546.2|1542.3|1549.3|1544.8|1546.1|1541.7|392
1587025800000|2020-04-16 08:30:00|1546.6|1542.7|1549.2|1544|1550.2|1545.1|1546.2|1541.8|381
1587026100000|2020-04-16 08:35:00|1549|1544.3|1550|1544.9|1552.3|1546.2|1548.7|1542.6|281
1587026400000|2020-04-16 08:40:00|1549.9|1545|1549|1544.9|1550.2|1545.9|1548.1|1543.7|184
1587026700000|2020-04-16 08:45:00|1549.7|1544.3|1551.9|1547.1|1554.5|1548.2|1549.2|1543.4|359
1587027000000|2020-04-16 08:50:00|1551.7|1547|1551.1|1545.8|1554.6|1549|1550.3|1544.6|327
1587027300000|2020-04-16 08:55:00|1551|1546.1|1551.3|1546|1554.8|1548.3|1550|1544.4|448
1587027600000|2020-04-16 09:00:00|1550.8|1546.6|1549.2|1543.9|1553|1547.5|1548.5|1542.4|414
1587027900000|2020-04-16 09:05:00|1549.5|1543.6|1551|1544|1552.8|1546.1|1548.3|1542.1|380
1587028200000|2020-04-16 09:10:00|1550.6|1544.7|1549.3|1544.7|1554.3|1547.1|1548.7|1542.3|368
1587028500000|2020-04-16 09:15:00|1552.3|1542.3|1548.9|1544.8|1552.8|1546.3|1548.4|1542.3|333
1587028800000|2020-04-16 09:20:00|1550|1543.9|1548.4|1544.2|1550.5|1545.5|1547.7|1542.9|281
1587029100000|2020-04-16 09:25:00|1548.6|1543.8|1547.7|1543.7|1550.1|1545.4|1547.1|1542.1|264
1587029400000|2020-04-16 09:30:00|1547.6|1543.8|1548|1543.8|1550.3|1544.8|1544.8|1540.1|575
1587029700000|2020-04-16 09:35:00|1549.3|1543.6|1550.5|1544.2|1550.6|1545.6|1546.1|1540.3|414
1587030000000|2020-04-16 09:40:00|1549.8|1545.2|1548.7|1544.4|1552.7|1546.3|1547.7|1542.4|418
1587030300000|2020-04-16 09:45:00|1549|1544.2|1549.9|1542.7|1552.2|1545.5|1547|1541.2|372
1587030600000|2020-04-16 09:50:00|1549|1544.2|1548.6|1545.1|1551.1|1545.5|1547.2|1541.2|354
1587030900000|2020-04-16 09:55:00|1549.2|1544.2|1551.2|1544.8|1552.1|1546.5|1548|1542.3|247
1587031200000|2020-04-16 10:00:00|1550.3|1545.5|1549.4|1544.9|1553.2|1547.5|1549.2|1542.9|294
1587031500000|2020-04-16 10:05:00|1549.7|1543.7|1550.1|1544.6|1552.2|1546.6|1548.2|1541.9|330
1587031800000|2020-04-16 10:10:00|1550.4|1544.4|1551|1546|1553.1|1547|1548.7|1543.2|262
1587032100000|2020-04-16 10:15:00|1551.9|1544.8|1552.1|1547.6|1553.3|1548.3|1550.3|1544.5|410
1587032400000|2020-04-16 10:20:00|1552.4|1547.4|1552.8|1548.2|1555.6|1549.1|1550.8|1545|376
1587032700000|2020-04-16 10:25:00|1552.7|1548.3|1554.4|1548.7|1556.2|1550.7|1552|1547.2|350
1587033000000|2020-04-16 10:30:00|1554|1548.8|1553.5|1548.9|1555.5|1550.5|1552.8|1547.1|339
1587033300000|2020-04-16 10:35:00|1553.9|1548.5|1552.7|1548.2|1555.5|1549.4|1551.2|1545.3|290
1587033600000|2020-04-16 10:40:00|1553.1|1549.1|1556.1|1550.5|1556.3|1551.4|1552|1547.3|445
1587033900000|2020-04-16 10:45:00|1554.4|1549.9|1555.4|1551.4|1558.3|1552.4|1553.3|1547.5|418
1587034200000|2020-04-16 10:50:00|1555.9|1551.2|1557.8|1551.9|1560.2|1553.6|1554.9|1549.6|546
1587034500000|2020-04-16 10:55:00|1557.5|1552.2|1557.1|1552.1|1561.5|1555.5|1555.2|1548.9|635
1587034800000|2020-04-16 11:00:00|1556.9|1552.3|1554.2|1549.7|1558.9|1553.3|1552.3|1547|507
1587035100000|2020-04-16 11:05:00|1554.5|1549.5|1554.3|1550.4|1560.6|1552.1|1551.9|1547.8|539
1587035400000|2020-04-16 11:10:00|1555.9|1550.8|1556|1552.6|1557.9|1552.6|1553.1|1549.5|372
1587035700000|2020-04-16 11:15:00|1556.2|1552.5|1558.2|1552.9|1560.1|1555.3|1554.8|1550.7|304
1587036000000|2020-04-16 11:20:00|1557.8|1553.2|1557.1|1552.1|1558.8|1554.1|1555.3|1551.4|312
1587036300000|2020-04-16 11:25:00|1556.1|1553|1555.4|1550.7|1559.5|1553.9|1554.2|1550|466
1587036600000|2020-04-16 11:30:00|1555.1|1550.3|1554|1548.8|1558.5|1552.8|1552.4|1547.2|393
1587036900000|2020-04-16 11:35:00|1554.8|1548|1554|1549.1|1558.8|1551.5|1552|1546.8|439
1587037200000|2020-04-16 11:40:00|1553.8|1549.3|1555.2|1549.4|1558.2|1550.8|1551.2|1546.3|413
1587037500000|2020-04-16 11:45:00|1554.7|1549.8|1553.9|1549.9|1558.1|1551.3|1553|1548.4|372
1587037800000|2020-04-16 11:50:00|1555.9|1549.1|1560.4|1552|1560.5|1554|1553.4|1548.4|538
1587038100000|2020-04-16 11:55:00|1559.6|1552.7|1558.7|1553.4|1561|1554.4|1554.6|1546.3|539
1587038400000|2020-04-16 12:00:00|1558.4|1553.8|1558.1|1553.6|1563.6|1558.4|1558|1549.7|838
1587038700000|2020-04-16 12:05:00|1558.3|1550.8|1558.5|1555.3|1560.9|1556.6|1556.5|1547.6|653
1587039000000|2020-04-16 12:10:00|1559.2|1555|1557.6|1552.6|1564.3|1556.6|1555.9|1551.8|560
1587039300000|2020-04-16 12:15:00|1557.7|1552.7|1556.7|1552.9|1561.6|1557|1555.5|1550.4|710
1587039600000|2020-04-16 12:20:00|1556.2|1553|1560|1556|1561.3|1556.4|1555.8|1551|734
1587039900000|2020-04-16 12:25:00|1560.1|1555.7|1562.3|1555.2|1563.2|1557.7|1558.1|1552.1|571
1587040200000|2020-04-16 12:30:00|1562.2|1555.3|1551.6|1547|1564.6|1557.9|1547.3|1541.5|901
1587040500000|2020-04-16 12:35:00|1551.5|1547.1|1552.5|1548.9|1557.7|1551.3|1551|1545.8|716
1587040800000|2020-04-16 12:40:00|1552.6|1548.8|1551.3|1547.5|1554.1|1549.3|1546.7|1541.2|856
1587041100000|2020-04-16 12:45:00|1551.4|1547.4|1549.1|1545|1554.4|1549.5|1548.8|1543.8|651
1587041400000|2020-04-16 12:50:00|1549.3|1543.7|1546.3|1541.7|1551.3|1546.4|1544.5|1538.5|845
1587041700000|2020-04-16 12:55:00|1546.1|1541.9|1546.9|1543.3|1550.1|1545.4|1543.9|1538.5|539
1587042000000|2020-04-16 13:00:00|1547.1|1543.1|1547.4|1542.8|1548.9|1544.4|1543|1537.4|775
1587042300000|2020-04-16 13:05:00|1546.9|1543.1|1545.1|1540.6|1551.4|1546|1543|1536.8|835
1587042600000|2020-04-16 13:10:00|1545.8|1539.6|1542.1|1535.4|1547.2|1542.1|1542.1|1535.4|708
1587042900000|2020-04-16 13:15:00|1543.6|1536.9|1545.5|1541|1546.6|1541.9|1541.9|1534.8|633
1587043200000|2020-04-16 13:20:00|1544.2|1537.1|1540|1535.9|1545.8|1541.8|1537.1|1530.9|1185
1587043500000|2020-04-16 13:25:00|1539.8|1536.1|1541.5|1537.9|1542.6|1538.8|1537.3|1533|839
1587043800000|2020-04-16 13:30:00|1541.6|1537.5|1541.4|1537.4|1547|1543.1|1539.7|1535.7|777
1587044100000|2020-04-16 13:35:00|1540.8|1537.5|1545|1540|1546.4|1542|1539.8|1535.9|642
1587044400000|2020-04-16 13:40:00|1545.3|1540.3|1547.1|1544.1|1549.9|1545.5|1543.9|1539.6|634
1587044700000|2020-04-16 13:45:00|1548.2|1543.2|1548|1544.4|1552|1547.7|1547.4|1543.2|640
1587045000000|2020-04-16 13:50:00|1547.9|1544.5|1546.9|1541.9|1548.5|1544.8|1544.9|1539.6|567
1587045300000|2020-04-16 13:55:00|1545.8|1542.7|1545.6|1542.5|1548.8|1544.7|1545.4|1540.9|657
1587045600000|2020-04-16 14:00:00|1545.5|1542.3|1547.3|1542.7|1549.7|1545.5|1545.5|1540.5|616
1587045900000|2020-04-16 14:05:00|1547.6|1542.9|1550.6|1545.6|1551.3|1547|1546|1541|652
1587046200000|2020-04-16 14:10:00|1550.2|1545.7|1550.6|1545.6|1552.2|1548|1548.7|1543.4|650
1587046500000|2020-04-16 14:15:00|1550.5|1545.5|1551.7|1547.8|1552.4|1548.2|1548.2|1542.7|683
1587046800000|2020-04-16 14:20:00|1551.6|1547.9|1553.9|1548.9|1556|1550.8|1550.7|1546|710
1587047100000|2020-04-16 14:25:00|1553|1548.3|1550|1545.8|1555.6|1550.5|1549|1543.6|739
1587047400000|2020-04-16 14:30:00|1550.2|1545.9|1549.5|1546.1|1553.4|1548|1549|1543.8|660
1587047700000|2020-04-16 14:35:00|1549.4|1545.9|1551|1547.8|1553.6|1549|1548.3|1543.7|564
1587048000000|2020-04-16 14:40:00|1551.1|1547.9|1551.3|1548|1557.4|1551.1|1550.7|1546.1|583
1587048300000|2020-04-16 14:45:00|1551.5|1547.2|1550.8|1547.1|1554.8|1549.3|1549.8|1543.8|636
1587048600000|2020-04-16 14:50:00|1550.9|1546.3|1549|1544|1551.3|1546.9|1547.3|1542|561
1587048900000|2020-04-16 14:55:00|1548.3|1544.5|1544.4|1541.3|1549.2|1545.1|1544.4|1540|535
1587049200000|2020-04-16 15:00:00|1545.3|1540.3|1543.1|1539.6|1546.3|1542.2|1542.8|1538.8|456
1587049500000|2020-04-16 15:05:00|1543|1539.7|1544.1|1541.1|1545.4|1541.3|1541.8|1537.7|487
1587049800000|2020-04-16 15:10:00|1545.1|1540.1|1545.2|1541.4|1546.8|1542.6|1542.9|1538.7|502
1587050100000|2020-04-16 15:15:00|1545.1|1541.6|1546.9|1541.9|1547.2|1543.2|1543.8|1539.6|427
1587050400000|2020-04-16 15:20:00|1546.2|1542.1|1545.6|1540.6|1547.2|1543.2|1543.9|1539.9|443
1587050700000|2020-04-16 15:25:00|1545.5|1540.5|1546|1541|1546.5|1542.4|1543.2|1539|371
1587051000000|2020-04-16 15:30:00|1546.2|1541.2|1545.8|1540.8|1547.3|1543.2|1544.3|1540.3|371
1587051300000|2020-04-16 15:35:00|1545.9|1540.9|1541.3|1536.3|1545.9|1541.4|1539.6|1535.7|400
1587051600000|2020-04-16 15:40:00|1541.2|1536.2|1537.4|1533.6|1542|1538|1536|1531.7|713
1587051900000|2020-04-16 15:45:00|1537.5|1533.7|1540.5|1537.5|1541.3|1537.5|1537.3|1533.7|484
1587052200000|2020-04-16 15:50:00|1540.9|1537.2|1542.6|1539.2|1543.6|1539.6|1538.4|1534.3|508
1587052500000|2020-04-16 15:55:00|1543|1539.1|1539.2|1536|1543.9|1539.9|1538.6|1534.6|486
1587052800000|2020-04-16 16:00:00|1540.9|1533.6|1542.2|1538.3|1544|1538.6|1538.8|1533.6|574
1587053100000|2020-04-16 16:05:00|1541.9|1538.6|1540.8|1537|1542.9|1538.8|1539.6|1535.1|485
1587053400000|2020-04-16 16:10:00|1540.7|1537.3|1536.9|1533.6|1541.5|1537.4|1536.2|1530.2|515
1587053700000|2020-04-16 16:15:00|1536.8|1533.7|1536.6|1532.5|1540.6|1534.3|1535|1530.6|604
1587054000000|2020-04-16 16:20:00|1536.7|1532.6|1536.6|1530.7|1537.8|1533.7|1529.9|1523.6|881
1587054300000|2020-04-16 16:25:00|1536.5|1531|1536.6|1529.9|1538.5|1533.9|1533.3|1526|792
1587054600000|2020-04-16 16:30:00|1536.5|1531.8|1527.7|1523.3|1537|1532.2|1524.5|1516.1|830
1587054900000|2020-04-16 16:35:00|1527.8|1523.5|1539.5|1534.5|1540.7|1536.6|1526.8|1521.8|795
1587055200000|2020-04-16 16:40:00|1538.1|1534.4|1544.3|1539.2|1544.6|1539.6|1537.2|1533|566
1587055500000|2020-04-16 16:45:00|1544.4|1540|1539.3|1535.6|1546.3|1540.9|1537.8|1533.7|605
1587055800000|2020-04-16 16:50:00|1540|1535|1538.7|1535.1|1542.1|1538|1538.1|1533.3|440
1587056100000|2020-04-16 16:55:00|1538.8|1535.5|1540.3|1536.8|1542.7|1536.9|1537.2|1528.6|468
1587056400000|2020-04-16 17:00:00|1540.1|1535.5|1539.1|1536|1543.1|1537.3|1538.6|1528.6|525
1587056700000|2020-04-16 17:05:00|1540|1535|1541.6|1535.2|1544.1|1538.8|1538.7|1529.7|678
1587057000000|2020-04-16 17:10:00|1541.9|1534.9|1546.3|1541.9|1548.6|1543|1539.8|1533.2|741
1587057300000|2020-04-16 17:15:00|1546|1541.7|1547|1542.5|1549.2|1543.3|1543|1537.3|631
1587057600000|2020-04-16 17:20:00|1547.2|1542.7|1543.7|1539|1549.3|1544|1542.9|1535.7|648
1587057900000|2020-04-16 17:25:00|1543.6|1538.8|1543.5|1538.1|1547.5|1541.4|1540.9|1534.6|676
1587058200000|2020-04-16 17:30:00|1543.2|1538.3|1545.2|1541.9|1546.6|1542.4|1541.6|1536.5|537
1587058500000|2020-04-16 17:35:00|1545.1|1541.8|1540.1|1536.1|1546.5|1542.1|1540.1|1535.7|493
1587058800000|2020-04-16 17:40:00|1540.5|1537|1539.1|1534.9|1543|1538.1|1536.7|1532|711
1587059100000|2020-04-16 17:45:00|1540.7|1536|1540.7|1535.7|1544.8|1537.8|1538.9|1533.3|513
1587059400000|2020-04-16 17:50:00|1540.8|1535.8|1540.5|1535.5|1546.3|1538.9|1539.4|1535.3|457
1587059700000|2020-04-16 17:55:00|1540.7|1535.7|1542|1534.5|1543.8|1537.5|1538.5|1533.6|359
1587060000000|2020-04-16 18:00:00|1541.1|1534.9|1540.3|1537.2|1543.5|1538.1|1538.5|1533|364
1587060300000|2020-04-16 18:05:00|1541.2|1537.3|1544.7|1541.2|1547.7|1542.2|1540.2|1535.8|563
1587060600000|2020-04-16 18:10:00|1544.4|1541.1|1545.9|1540.9|1549.2|1543.1|1544.1|1538.8|555
1587060900000|2020-04-16 18:15:00|1545.8|1540.8|1544|1540.7|1549|1542.6|1543.5|1538.5|447
1587061200000|2020-04-16 18:20:00|1545.3|1541.2|1546.3|1537.2|1546.4|1541.3|1541.3|1537.2|416
1587061500000|2020-04-16 18:25:00|1542.9|1538.7|1542.4|1536.9|1545.2|1539.8|1540.4|1535.1|538
1587061800000|2020-04-16 18:30:00|1542.8|1537.3|1543.3|1540|1545.3|1540.5|1540.7|1536|433
1587062100000|2020-04-16 18:35:00|1544.2|1540.2|1545.2|1541.8|1548.6|1542.2|1542|1537|448
1587062400000|2020-04-16 18:40:00|1545|1541.9|1545|1538.6|1548.5|1541.9|1542.7|1537.4|354
1587062700000|2020-04-16 18:45:00|1544.3|1539|1543.6|1538.4|1549.7|1541|1542.3|1536|463
1587063000000|2020-04-16 18:50:00|1543|1537.7|1545|1539.2|1548.6|1540.8|1540.7|1534.6|452
1587063300000|2020-04-16 18:55:00|1544.5|1539.5|1543.6|1538.6|1549.1|1540.7|1540.8|1533.8|489
1587063600000|2020-04-16 19:00:00|1542.5|1538.5|1547.7|1537.7|1548|1540|1542|1537.1|477
1587063900000|2020-04-16 19:05:00|1544.4|1538.6|1541.8|1537.8|1547.6|1539.9|1540.3|1536.2|392
1587064200000|2020-04-16 19:10:00|1542|1537.7|1544|1537.6|1547.6|1539.7|1540.5|1536.1|356
1587064500000|2020-04-16 19:15:00|1543.3|1538.3|1543.8|1538.5|1547.2|1539.6|1540.5|1535.8|416
1587064800000|2020-04-16 19:20:00|1543.5|1538.4|1542.5|1538.3|1547.5|1539.8|1541.8|1536.7|373
1587065100000|2020-04-16 19:25:00|1542.7|1537.7|1544.4|1538.5|1548|1541|1541.3|1536.2|390
1587065400000|2020-04-16 19:30:00|1544|1538.7|1545.5|1542.2|1551.1|1542.6|1542.8|1537.7|602
1587065700000|2020-04-16 19:35:00|1545.4|1542.3|1546.9|1543.5|1549.2|1544.8|1545.2|1541.5|558
1587066000000|2020-04-16 19:40:00|1546.8|1543.7|1549.9|1546.4|1551.6|1546.4|1546.7|1543|422
1587066300000|2020-04-16 19:45:00|1550.1|1546.2|1552.9|1547.9|1553.7|1549.2|1549.2|1545.2|465
1587066600000|2020-04-16 19:50:00|1552.8|1547.8|1555.1|1550|1556.9|1551.3|1551.8|1544.8|658
1587066900000|2020-04-16 19:55:00|1555|1549.9|1555.1|1550|1558.2|1552.4|1553.7|1546.4|680
1587067200000|2020-04-16 20:00:00|1555.6|1550.9|1554|1549.7|1557|1551.4|1551.6|1544.8|386
1587067500000|2020-04-16 20:05:00|1554.3|1549.9|1553.3|1547.6|1556.1|1550.6|1551.9|1545|353
1587067800000|2020-04-16 20:10:00|1553.2|1548.1|1553|1548.8|1556.7|1550|1551.1|1546.2|306
1587068100000|2020-04-16 20:15:00|1552.9|1548.9|1552.6|1546|1555.3|1549.1|1549.1|1541.7|317
1587068400000|2020-04-16 20:20:00|1552.1|1546.4|1549|1545.8|1555.9|1547.6|1547.9|1540.7|330
1587068700000|2020-04-16 20:25:00|1548.9|1546|1550.1|1545.1|1553.2|1546.4|1547.8|1543.9|213
1587069000000|2020-04-16 20:30:00|1550.3|1545.3|1548.5|1545.2|1553.6|1546.2|1547.4|1542.1|268
1587069300000|2020-04-16 20:35:00|1549|1544.8|1548.9|1544.2|1553.5|1545.8|1547.4|1542.1|270
1587069600000|2020-04-16 20:40:00|1548.5|1543.5|1550|1545.1|1554|1546.4|1547.2|1542.2|316
1587069900000|2020-04-16 20:45:00|1549.7|1544.5|1557.4|1550.1|1559.2|1550.1|1549.6|1543.7|416
1587070200000|2020-04-16 20:50:00|1559.4|1549.8|1556.6|1550|1559.4|1552.3|1554.5|1547.7|265
1587070500000|2020-04-16 20:55:00|1556.8|1550.3|1556.7|1546.7|1559.8|1552.2|1554.6|1546.3|374
1587074400000|2020-04-16 22:00:00|1556.5|1552|1555.3|1546.3|1558.1|1552.1|1550.9|1540.9|771
1587074700000|2020-04-16 22:05:00|1554.9|1548.4|1554.1|1547.8|1559.3|1550.9|1552.1|1543.7|463
1587075000000|2020-04-16 22:10:00|1555.6|1547.3|1552.2|1543.7|1557.3|1549.5|1548.1|1541.3|435
1587075300000|2020-04-16 22:15:00|1551.5|1543.6|1544.6|1538.1|1557.1|1547.1|1539.5|1533.2|809
1587075600000|2020-04-16 22:20:00|1545.5|1537.5|1545.9|1539.8|1549.4|1541.9|1541.8|1536.1|374
1587075900000|2020-04-16 22:25:00|1546.9|1539.2|1548.6|1541.1|1550.4|1542.7|1544.5|1537.5|321
1587076200000|2020-04-16 22:30:00|1549.7|1540.5|1546.8|1541.4|1551.2|1543.8|1546.2|1538.9|316
1587076500000|2020-04-16 22:35:00|1548.9|1540.5|1547.3|1541.7|1552|1543.8|1545.5|1538.8|313
1587076800000|2020-04-16 22:40:00|1547.1|1541.9|1548.7|1542.2|1550.4|1543.8|1545.4|1539.1|301
1587077100000|2020-04-16 22:45:00|1548.5|1542.1|1548.2|1543.5|1551.4|1544.4|1547.3|1541.1|289
1587077400000|2020-04-16 22:50:00|1548.3|1543.4|1548.3|1540.8|1551.5|1544.4|1545.6|1539.9|291
1587077700000|2020-04-16 22:55:00|1548.6|1540.9|1547.1|1542.7|1550.4|1543|1543.1|1537|298
1587078000000|2020-04-16 23:00:00|1547|1542.2|1549.3|1543.6|1551|1544.1|1544.8|1538.1|294
1587078300000|2020-04-16 23:05:00|1549.2|1542.9|1548.6|1543|1552.7|1545.5|1546.5|1541.1|300
1587078600000|2020-04-16 23:10:00|1548.9|1542.7|1549.2|1543.5|1549.3|1544.1|1545.2|1540.3|224
1587078900000|2020-04-16 23:15:00|1548.9|1543|1553|1548.2|1555|1548.3|1547.6|1541.8|371
1587079200000|2020-04-16 23:20:00|1554.3|1547.4|1548|1544.4|1555.7|1549|1543.2|1536.5|492
1587079500000|2020-04-16 23:25:00|1548.2|1543.2|1550.8|1544|1559.1|1549.1|1546.7|1541.1|304
1587079800000|2020-04-16 23:30:00|1549.8|1545.6|1549.2|1544.8|1557.9|1547.9|1547.3|1539.9|412
1587080100000|2020-04-16 23:35:00|1551|1545.1|1548.3|1544|1552.1|1545.4|1547.3|1540.7|237
1587080400000|2020-04-16 23:40:00|1548.1|1544.1|1548.4|1543.5|1551.7|1545|1546.5|1541.2|230
1587080700000|2020-04-16 23:45:00|1548.9|1543.9|1552.4|1546|1555.5|1547.1|1547.1|1541.3|345
1587081000000|2020-04-16 23:50:00|1552.3|1546.3|1552.3|1544.9|1558.4|1548.5|1549.8|1543.6|358
1587081300000|2020-04-16 23:55:00|1551.7|1546.6|1551.3|1547.3|1553.6|1548|1549.6|1544|328
1587081600000|2020-04-17 00:00:00|1551.7|1547.5|1549.4|1544.2|1554.3|1547.8|1548|1541.6|457
1587081900000|2020-04-17 00:05:00|1549|1544.3|1546.4|1541.9|1551.6|1546.1|1546.4|1539.8|358
1587082200000|2020-04-17 00:10:00|1546.6|1541.7|1548.2|1543.8|1551.2|1544.7|1546.2|1540.1|320
1587082500000|2020-04-17 00:15:00|1548|1544.1|1548.6|1544.3|1551|1545.8|1547.6|1543.1|258
1587082800000|2020-04-17 00:20:00|1548.7|1544.1|1547.9|1543.6|1550.2|1545.6|1547|1541.4|297
1587083100000|2020-04-17 00:25:00|1547.8|1544.6|1549|1544.1|1549.7|1545.4|1547.6|1543|134
1587083400000|2020-04-17 00:30:00|1548.5|1544.9|1552.3|1548|1553.4|1548.2|1548.4|1543.6|280
1587083700000|2020-04-17 00:35:00|1552.8|1547.4|1557|1551.9|1559.3|1553.2|1549.8|1544.5|523
1587084000000|2020-04-17 00:40:00|1557.4|1552|1557.1|1552.2|1559.8|1554|1555.7|1549.1|454
1587084300000|2020-04-17 00:45:00|1556.8|1551.6|1555.9|1550.2|1558.5|1553.2|1554|1548.8|434
1587084600000|2020-04-17 00:50:00|1555.3|1550.6|1553.8|1549.9|1557.8|1552.6|1551.7|1547.2|379
1587084900000|2020-04-17 00:55:00|1553.9|1550|1555|1550.2|1557.2|1552.1|1553.8|1548.1|371
1587085200000|2020-04-17 01:00:00|1555.2|1550|1550.9|1545.9|1556.1|1551.1|1549|1544.4|876
1587085500000|2020-04-17 01:05:00|1549.9|1546.9|1552|1547.1|1555.1|1548.8|1548.5|1542.3|731
1587085800000|2020-04-17 01:10:00|1551.9|1546.8|1552|1547.2|1555.9|1549.4|1550.5|1542.2|547
1587086100000|2020-04-17 01:15:00|1552.5|1546.1|1550.7|1545.2|1555.3|1548.9|1548.8|1542.4|689
1587086400000|2020-04-17 01:20:00|1550.5|1545.4|1546.6|1542|1552.3|1546.1|1545.6|1540.4|629
1587086700000|2020-04-17 01:25:00|1546.9|1542.3|1549.2|1544.3|1552.1|1545.6|1545.5|1539.9|751
1587087000000|2020-04-17 01:30:00|1549|1545|1549.3|1545|1553.2|1547.3|1546.4|1541.5|666
1587087300000|2020-04-17 01:35:00|1549.1|1545.1|1548.2|1544|1552.5|1547.7|1547.5|1542.4|472
1587087600000|2020-04-17 01:40:00|1548|1544.1|1547.4|1543.1|1549.2|1544.5|1544.8|1538.4|550
1587087900000|2020-04-17 01:45:00|1547.3|1543.3|1547.4|1541.6|1550.3|1545.2|1545.8|1539|507
1587088200000|2020-04-17 01:50:00|1547.3|1541|1543.6|1538.5|1548.5|1542.8|1542.9|1537.4|512
1587088500000|2020-04-17 01:55:00|1545.4|1538.6|1543.2|1537.4|1546.6|1541.3|1542.3|1533.8|413
1587088800000|2020-04-17 02:00:00|1543.3|1537.5|1537.2|1530.4|1546.4|1540|1535.8|1528.4|775
1587089100000|2020-04-17 02:05:00|1538.1|1530.2|1540.5|1534.6|1544|1536.6|1536.8|1529.2|662
1587089400000|2020-04-17 02:10:00|1540.4|1535|1541.1|1533.8|1543.4|1536.8|1537.8|1530.7|568
1587089700000|2020-04-17 02:15:00|1539.9|1534.2|1541.7|1536.1|1543.6|1537|1538.4|1531.9|338
1587090000000|2020-04-17 02:20:00|1541.8|1536|1542.8|1536.1|1543.8|1537.7|1540.6|1533.1|242
1587090300000|2020-04-17 02:25:00|1542.3|1536.3|1541.6|1536.8|1545.6|1538.3|1540.8|1533.3|290
1587090600000|2020-04-17 02:30:00|1541.5|1536.4|1541.7|1536.8|1543.8|1538.6|1539.9|1532.1|440
1587090900000|2020-04-17 02:35:00|1542|1537|1542.6|1538.5|1545.6|1539.5|1540.1|1535.3|396
1587091200000|2020-04-17 02:40:00|1542.5|1538.7|1541.3|1534.8|1543.6|1539.7|1540.7|1534.2|299
1587091500000|2020-04-17 02:45:00|1541.4|1535|1543|1537.7|1543.6|1538.5|1540.8|1533.9|291
1587091800000|2020-04-17 02:50:00|1543.1|1537.9|1541.6|1534.3|1543.9|1538.6|1540.9|1531.7|321
1587092100000|2020-04-17 02:55:00|1541.5|1533.5|1540.6|1535.6|1546|1538.4|1539.7|1532.1|404
1587092400000|2020-04-17 03:00:00|1540.4|1535.4|1540.6|1535.8|1542.1|1537.9|1539.6|1533.1|250
1587092700000|2020-04-17 03:05:00|1540.8|1536.1|1542|1536.2|1543.3|1538.2|1539.6|1533.3|399
1587093000000|2020-04-17 03:10:00|1542.1|1536.1|1541.5|1536.3|1543|1538.8|1540.8|1534.3|272
1587093300000|2020-04-17 03:15:00|1541.8|1537.9|1539.2|1533.1|1542.5|1538.7|1538.5|1531.1|322
1587093600000|2020-04-17 03:20:00|1539|1533.5|1537.5|1532|1540.5|1535.2|1536.3|1529.8|609
1587093900000|2020-04-17 03:25:00|1537.4|1531.6|1536.3|1530|1539.3|1532.5|1533.7|1527.3|761
1587094200000|2020-04-17 03:30:00|1536.4|1530.1|1537.4|1531.6|1538.6|1532.4|1535.3|1528.8|288
1587094500000|2020-04-17 03:35:00|1536.9|1531.9|1536|1529.6|1538.9|1532.4|1533.3|1527.2|427
1587094800000|2020-04-17 03:40:00|1536.4|1529|1535.7|1530.6|1538.5|1531.2|1534.9|1528|304
1587095100000|2020-04-17 03:45:00|1535.8|1530.8|1538|1531.8|1539.2|1532.9|1535.5|1530|314
1587095400000|2020-04-17 03:50:00|1538.4|1531.2|1537.7|1531.4|1538.6|1532.7|1536.4|1530.4|163
1587095700000|2020-04-17 03:55:00|1537.6|1531.6|1538.8|1532.3|1540.2|1533.4|1536.8|1531.3|221
1587096000000|2020-04-17 04:00:00|1538.6|1532.5|1538.1|1531.6|1540|1533.7|1536.9|1530.3|272
1587096300000|2020-04-17 04:05:00|1537.6|1531.5|1538.9|1532.6|1540|1533.3|1537.3|1531.2|288
1587096600000|2020-04-17 04:10:00|1538.8|1532.4|1539.4|1531.5|1540.7|1533.9|1537.6|1531.5|240
1587096900000|2020-04-17 04:15:00|1538.2|1532.7|1538.6|1531.5|1540.2|1534|1537.3|1531.5|224
1587097200000|2020-04-17 04:20:00|1538.3|1531.6|1536.2|1529.9|1539.5|1533.5|1534.1|1527.4|343
1587097500000|2020-04-17 04:25:00|1535.6|1529.6|1537.7|1531.8|1539.2|1533.1|1535|1528.4|311
1587097800000|2020-04-17 04:30:00|1538.3|1531.5|1539.3|1532.9|1540.3|1534.1|1536.7|1530.4|269
1587098100000|2020-04-17 04:35:00|1539.2|1533.2|1538.1|1532.3|1539.9|1533.8|1536.9|1530.7|240
1587098400000|2020-04-17 04:40:00|1538.3|1532.5|1539.5|1533.1|1541.3|1534.7|1537.2|1531.4|240
1587098700000|2020-04-17 04:45:00|1539.9|1532.6|1539.4|1533.8|1540.8|1534.4|1537.6|1530.9|256
1587099000000|2020-04-17 04:50:00|1539.6|1533.6|1542.5|1534|1542.5|1536.4|1538.4|1531.8|314
1587099300000|2020-04-17 04:55:00|1541.2|1535.5|1539.2|1534.5|1543.2|1536.4|1538.2|1532.4|369
1587099600000|2020-04-17 05:00:00|1539.8|1533.7|1541.5|1536.5|1544.8|1537.9|1538.9|1532.4|357
1587099900000|2020-04-17 05:05:00|1541.8|1537.3|1541.3|1537.4|1544.4|1538.3|1540.4|1534.6|329
1587100200000|2020-04-17 05:10:00|1541.1|1537.6|1539.5|1536.4|1542.7|1538.1|1539.4|1534.3|275
1587100500000|2020-04-17 05:15:00|1541.6|1536.2|1541.8|1536.8|1542.3|1538|1538.5|1533.2|206
1587100800000|2020-04-17 05:20:00|1540.2|1537|1541|1535.2|1543.3|1538.5|1539|1532|324
1587101100000|2020-04-17 05:25:00|1540.8|1533.9|1541.7|1538.3|1544.4|1538.4|1538.7|1532.6|299
1587101400000|2020-04-17 05:30:00|1542.2|1538.6|1543.5|1538.4|1548.2|1541.3|1540.1|1534.5|717
1587101700000|2020-04-17 05:35:00|1543.2|1538.8|1542.4|1537.9|1546.1|1539.5|1540.4|1534.7|393
1587102000000|2020-04-17 05:40:00|1541.9|1536.9|1538.7|1534.3|1543.5|1538.8|1537.4|1531.7|579
1587102300000|2020-04-17 05:45:00|1540.4|1533.4|1537.8|1534.2|1541.8|1535.3|1536.4|1530.6|534
1587102600000|2020-04-17 05:50:00|1538.5|1533.5|1534.7|1531.2|1540.6|1535.7|1534.7|1528.9|510
1587102900000|2020-04-17 05:55:00|1538.6|1528.6|1522.9|1517.2|1538.7|1531.4|1515.3|1510.5|1276
1587103200000|2020-04-17 06:00:00|1523|1517.1|1519.5|1511.1|1529|1522.8|1513.6|1506|1197
1587103500000|2020-04-17 06:05:00|1518.9|1511.3|1520.2|1515.7|1524.5|1518.5|1517.8|1510.4|961
1587103800000|2020-04-17 06:10:00|1520|1515.8|1521.1|1515.2|1525.1|1518|1517.5|1510.7|913
1587104100000|2020-04-17 06:15:00|1521|1515.8|1524.4|1519.3|1527.3|1520.7|1519.2|1512.3|700
1587104400000|2020-04-17 06:20:00|1524.6|1519|1521.3|1516.1|1527.9|1520.7|1518.4|1512.4|637
1587104700000|2020-04-17 06:25:00|1521.1|1516.2|1521.9|1518.2|1525.2|1518.7|1518.1|1513.6|665
1587105000000|2020-04-17 06:30:00|1522.6|1517.8|1525|1519.5|1527.4|1520.8|1521.7|1514.9|732
1587105300000|2020-04-17 06:35:00|1524.9|1519.4|1527.1|1522.1|1530|1524.8|1523.5|1517.9|807
1587105600000|2020-04-17 06:40:00|1525.6|1523.6|1526.8|1519.1|1527.7|1523.9|1522.3|1517.6|770
1587105900000|2020-04-17 06:45:00|1525.6|1519.9|1524.5|1521.2|1526.7|1521.5|1521.6|1515|683
1587106200000|2020-04-17 06:50:00|1525.5|1520.5|1529.2|1525.1|1532.3|1527|1524.1|1516.9|1076
1587106500000|2020-04-17 06:55:00|1530.1|1523.8|1530.9|1524.9|1533.7|1527.5|1527.4|1521.7|724
1587106800000|2020-04-17 07:00:00|1530.4|1525.5|1526.8|1521.7|1533.4|1527.4|1526.3|1520.3|585
1587107100000|2020-04-17 07:05:00|1526.9|1521.5|1522.9|1519.3|1530.3|1523.3|1522.3|1517|544
1587107400000|2020-04-17 07:10:00|1523.2|1519.2|1517.9|1514|1524.8|1519.5|1517.7|1512.7|645
1587107700000|2020-04-17 07:15:00|1517.5|1514.2|1521.2|1517.7|1522.4|1518.3|1517.4|1512.6|444
1587108000000|2020-04-17 07:20:00|1521.5|1517.5|1520.8|1516.2|1522.7|1518.5|1519.2|1512.9|420
1587108300000|2020-04-17 07:25:00|1519.8|1515.9|1520.7|1516.1|1522.6|1517.3|1516.6|1509.8|649
1587108600000|2020-04-17 07:30:00|1520.6|1516|1521.2|1516.1|1524.9|1519|1519|1512.9|582
1587108900000|2020-04-17 07:35:00|1520.9|1516.6|1519|1510.2|1523.1|1517.2|1515.6|1508.7|586
1587109200000|2020-04-17 07:40:00|1517.7|1510.4|1522.3|1512.4|1522.8|1516.8|1516.1|1509.7|682
1587109500000|2020-04-17 07:45:00|1519.9|1515.9|1522.9|1516.4|1524.7|1518.8|1518.6|1512.2|542
1587109800000|2020-04-17 07:50:00|1522.5|1516.5|1525.3|1520.1|1527.4|1521|1519.5|1514.2|414
1587110100000|2020-04-17 07:55:00|1525.8|1520.6|1526.9|1520.7|1531|1524.4|1523.6|1517|569
1587110400000|2020-04-17 08:00:00|1527.1|1521.4|1524.3|1517.6|1529.1|1523.3|1522.8|1516.2|474
1587110700000|2020-04-17 08:05:00|1524.2|1519.9|1527.4|1522.4|1529.7|1523.9|1522.3|1516.9|450
1587111000000|2020-04-17 08:10:00|1527.5|1522.5|1525.8|1521.6|1529.1|1523.7|1525.1|1518.6|384
1587111300000|2020-04-17 08:15:00|1525.6|1522.4|1525.2|1520.9|1529.7|1523.8|1523.3|1517.8|439
1587111600000|2020-04-17 08:20:00|1525.3|1521.4|1526.9|1519.9|1529.5|1523.4|1524.7|1518.3|328
1587111900000|2020-04-17 08:25:00|1526.6|1520.6|1524.6|1519.9|1528.3|1523.1|1523.9|1517.2|328
1587112200000|2020-04-17 08:30:00|1525.1|1519.2|1525|1517.4|1526.4|1521.5|1521.2|1514.2|483
1587112500000|2020-04-17 08:35:00|1524.5|1519.1|1525|1521.1|1527.8|1522.5|1522.6|1516.2|372
1587112800000|2020-04-17 08:40:00|1525.8|1520.1|1527.9|1521.5|1529.2|1523.6|1523.6|1517.6|408
1587113100000|2020-04-17 08:45:00|1528|1521.9|1528|1518.9|1529.2|1524.2|1525.2|1517.4|375
1587113400000|2020-04-17 08:50:00|1526.7|1520.2|1529.1|1519.1|1529.4|1523.9|1525.2|1518.3|397
1587113700000|2020-04-17 08:55:00|1528.6|1520.2|1530.2|1523.1|1530.6|1524.1|1525.8|1518.3|423
1587114000000|2020-04-17 09:00:00|1528.9|1522.9|1529.1|1524.1|1530.9|1524.9|1526.6|1520.8|370
1587114300000|2020-04-17 09:05:00|1527.6|1524.2|1528.8|1522|1531.9|1525.5|1526.8|1520.9|346
1587114600000|2020-04-17 09:10:00|1529.5|1521.4|1527.1|1521.1|1529.5|1524|1523.2|1516.6|587
1587114900000|2020-04-17 09:15:00|1526|1521.3|1526.2|1521.5|1528.7|1522.8|1524.5|1518.5|330
1587115200000|2020-04-17 09:20:00|1527.5|1521.4|1527|1521.4|1530.6|1524.3|1525.3|1519.2|355
1587115500000|2020-04-17 09:25:00|1526.8|1521.6|1526.5|1522.2|1530.8|1523.5|1524.2|1518.5|467
1587115800000|2020-04-17 09:30:00|1527.3|1520.2|1508|1504.9|1529.8|1524|1504.2|1499.3|563
1587116100000|2020-04-17 09:35:00|1509|1504|1516.2|1511.2|1517.8|1512.2|1508|1503.2|734
1587116400000|2020-04-17 09:40:00|1518|1509.9|1516|1511|1521.4|1515.6|1514.8|1508.8|556
1587116700000|2020-04-17 09:45:00|1516.4|1510.7|1514.7|1510.7|1517.8|1513.3|1512.6|1505.8|598
1587117000000|2020-04-17 09:50:00|1514.8|1510.8|1517.1|1513|1517.9|1513.3|1514.2|1507|372
1587117300000|2020-04-17 09:55:00|1517.4|1509.2|1516.3|1511.7|1520|1514.2|1515.2|1508.1|391
1587117600000|2020-04-17 10:00:00|1516.8|1512.2|1514.4|1509.7|1519.8|1514.6|1513.3|1507.7|510
1587117900000|2020-04-17 10:05:00|1513.8|1510.4|1518.1|1511|1518.3|1513.9|1512.9|1506.6|584
1587118200000|2020-04-17 10:10:00|1517.4|1511.8|1517.8|1514.5|1521.1|1515.8|1515.7|1509.7|500
1587118500000|2020-04-17 10:15:00|1517.9|1514.2|1519.1|1511.3|1520.3|1514.9|1515.4|1508.8|637
1587118800000|2020-04-17 10:20:00|1518.5|1512.4|1515.2|1510.3|1519.8|1514.2|1513.4|1506.4|574
1587119100000|2020-04-17 10:25:00|1515|1510.5|1514.3|1510.6|1516.9|1512.9|1513.3|1507.7|411
1587119400000|2020-04-17 10:30:00|1514.4|1511.2|1515.5|1511.6|1517.6|1512.8|1513.5|1507.9|358
1587119700000|2020-04-17 10:35:00|1516.3|1511.9|1517.6|1511.1|1519|1512.9|1514|1508.5|551
1587120000000|2020-04-17 10:40:00|1517|1512.3|1513.8|1509.2|1517.8|1512.7|1513.1|1508.7|415
1587120300000|2020-04-17 10:45:00|1514|1508.7|1520.2|1512.6|1520.6|1514.3|1513.1|1507.4|425
1587120600000|2020-04-17 10:50:00|1519.5|1513.3|1517.6|1512.1|1522.4|1515.9|1516.3|1511|508
1587120900000|2020-04-17 10:55:00|1517.8|1511.9|1521.2|1516.6|1524.9|1519.6|1516.9|1510.3|541
1587121200000|2020-04-17 11:00:00|1521.1|1515.9|1522.6|1518.3|1524.8|1520.1|1519.5|1514.3|548
1587121500000|2020-04-17 11:05:00|1522.2|1518.2|1521.4|1515.3|1523.3|1518.6|1519.2|1512.8|466
1587121800000|2020-04-17 11:10:00|1521.2|1515.7|1519.3|1514.1|1521.4|1517|1517.6|1513.1|476
1587122100000|2020-04-17 11:15:00|1519.1|1514.2|1515.3|1511.4|1520.4|1515.2|1515|1509.4|448
1587122400000|2020-04-17 11:20:00|1516.1|1511.6|1514.4|1510.3|1517.7|1512.5|1513.8|1507.7|464
1587122700000|2020-04-17 11:25:00|1514.2|1510.4|1514.1|1510.9|1517.4|1512.1|1513|1507.4|544
1587123000000|2020-04-17 11:30:00|1514.2|1511|1512.9|1508.8|1516.1|1511|1512|1506.5|381
1587123300000|2020-04-17 11:35:00|1513.1|1509.5|1515.2|1510.9|1518.2|1513.1|1512.6|1507|533
1587123600000|2020-04-17 11:40:00|1515.4|1510.7|1517.5|1510.7|1518.8|1512.6|1514.4|1509.1|429
1587123900000|2020-04-17 11:45:00|1517.8|1511.8|1518|1514.1|1518.8|1514.3|1514.9|1509.4|399
1587124200000|2020-04-17 11:50:00|1517.8|1514|1517.6|1513.1|1519.1|1514.3|1516.2|1511.4|374
1587124500000|2020-04-17 11:55:00|1517.8|1513.2|1516.1|1510.8|1518.8|1513.7|1513.2|1507.8|548
1587124800000|2020-04-17 12:00:00|1515.8|1511.4|1520.3|1516.5|1522.8|1517.2|1515.4|1509.9|662
1587125100000|2020-04-17 12:05:00|1520.5|1516.2|1524.9|1520.9|1526.2|1521.1|1519.5|1514.7|714
1587125400000|2020-04-17 12:10:00|1525|1520.8|1523.4|1519.2|1527.9|1522|1521.3|1515|721
1587125700000|2020-04-17 12:15:00|1524.6|1519.7|1523.4|1518.3|1525|1520.8|1519.6|1514.8|575
1587126000000|2020-04-17 12:20:00|1522.6|1517.6|1522.3|1518.3|1525.9|1520.1|1520.1|1514.1|630
1587126300000|2020-04-17 12:25:00|1523|1518.4|1524.8|1518.2|1526.8|1520.9|1521|1514.5|596
1587126600000|2020-04-17 12:30:00|1523.6|1519.5|1523.3|1519.9|1526.9|1521.8|1522.2|1516.6|552
1587126900000|2020-04-17 12:35:00|1524.1|1520|1526.6|1520|1527|1522|1521.8|1515.6|661
1587127200000|2020-04-17 12:40:00|1526.8|1521.1|1525.6|1520.9|1528.8|1524.1|1523.3|1517.2|574
1587127500000|2020-04-17 12:45:00|1525.3|1520.5|1528.3|1524.4|1530.4|1525|1524.8|1519.7|563
1587127800000|2020-04-17 12:50:00|1528.6|1524.5|1530.2|1526.2|1532.2|1527.3|1527.9|1522.6|588
1587128100000|2020-04-17 12:55:00|1530.1|1526.3|1527.5|1522.2|1531.4|1526.8|1526.1|1520.9|590
1587128400000|2020-04-17 13:00:00|1528|1522.5|1527.6|1523.6|1529.9|1525|1526|1521|487
1587128700000|2020-04-17 13:05:00|1527.7|1523.5|1531.2|1527.5|1533.7|1528.5|1526.9|1522.6|654
1587129000000|2020-04-17 13:10:00|1531.1|1527.4|1530.7|1527.1|1533.7|1529|1529.2|1524.3|542
1587129300000|2020-04-17 13:15:00|1530.8|1526.8|1531.2|1527.6|1532.6|1528|1528.9|1524.4|419
1587129600000|2020-04-17 13:20:00|1532.5|1525.9|1532.1|1528.9|1535.7|1530|1530.6|1525.8|509
1587129900000|2020-04-17 13:25:00|1532.2|1528.1|1530.3|1527|1535.6|1530.7|1530|1524.9|474
1587130200000|2020-04-17 13:30:00|1530.6|1527.2|1528.7|1525.3|1533.5|1528.4|1526.9|1522.4|572
1587130500000|2020-04-17 13:35:00|1528.4|1525|1529.7|1525.5|1531.2|1526.7|1526.9|1522.3|546
1587130800000|2020-04-17 13:40:00|1529.8|1525.3|1531.1|1526.7|1532.8|1527.2|1527.2|1522.2|605
1587131100000|2020-04-17 13:45:00|1530.9|1526.8|1530.9|1527.1|1533|1529.1|1529.8|1525.4|548
1587131400000|2020-04-17 13:50:00|1530.7|1527.7|1530.6|1525.6|1532.9|1528.6|1529.6|1525.4|471
1587131700000|2020-04-17 13:55:00|1530.5|1525.5|1534.9|1531.2|1539.3|1532.1|1529.6|1525.4|509
1587132000000|2020-04-17 14:00:00|1534.6|1531|1530.3|1526.8|1538|1533|1529.1|1524.7|736
1587132300000|2020-04-17 14:05:00|1529.9|1526.9|1530.6|1527.3|1532.7|1528.8|1528.5|1524|603
1587132600000|2020-04-17 14:10:00|1530.5|1527.2|1526.1|1522.6|1532.2|1528.5|1525.4|1521.3|764
1587132900000|2020-04-17 14:15:00|1526.3|1522.8|1523.7|1518.7|1527.1|1523.2|1520.2|1516.2|695
1587133200000|2020-04-17 14:20:00|1523.6|1518.6|1523|1518|1523.8|1519.6|1520.2|1515.7|537
1587133500000|2020-04-17 14:25:00|1522.9|1517.9|1521.2|1517.4|1523.8|1519|1519.3|1515.2|656
1587133800000|2020-04-17 14:30:00|1520.6|1517.2|1521.4|1518.3|1523.5|1519.5|1519.8|1515.7|555
1587134100000|2020-04-17 14:35:00|1521.5|1518.2|1521.6|1516.4|1523.1|1519|1519.8|1515.4|512
1587134400000|2020-04-17 14:40:00|1521.4|1517.6|1517.6|1514|1522.3|1518.2|1517|1512.9|512
1587134700000|2020-04-17 14:45:00|1517.5|1514.1|1519.4|1516.1|1521.9|1516.9|1516.4|1512.3|574
1587135000000|2020-04-17 14:50:00|1519.1|1516|1522.7|1519.2|1524.3|1519.5|1519.1|1515.2|629
1587135300000|2020-04-17 14:55:00|1522.5|1517.5|1522|1518.3|1524.2|1519.4|1520|1515.4|487
1587135600000|2020-04-17 15:00:00|1522.6|1518.4|1521.5|1516.5|1524.3|1519.9|1520.1|1515.8|422
1587135900000|2020-04-17 15:05:00|1521.6|1516.6|1521|1517.3|1522.9|1519|1518.9|1514.9|493
1587136200000|2020-04-17 15:10:00|1520.9|1517.1|1520.4|1517|1522.4|1517.8|1517.7|1513.5|503
1587136500000|2020-04-17 15:15:00|1520.5|1516.9|1521.4|1516.4|1522.4|1517.6|1518.5|1514|441
1587136800000|2020-04-17 15:20:00|1521.1|1516.1|1517.2|1514.1|1522.7|1517.3|1517|1511.7|434
1587137100000|2020-04-17 15:25:00|1518|1512.8|1516.6|1513.6|1519.4|1514.3|1514.7|1510.1|483
1587137400000|2020-04-17 15:30:00|1517.7|1512.7|1517.2|1513.4|1519.7|1515.7|1516.1|1511.7|532
1587137700000|2020-04-17 15:35:00|1517.1|1513.5|1520.4|1517.1|1521.4|1517.5|1517|1513.4|494
1587138000000|2020-04-17 15:40:00|1520.3|1517.2|1517.6|1514.4|1521.3|1517.3|1517.4|1513.3|405
1587138300000|2020-04-17 15:45:00|1517.5|1514.3|1513.8|1510.6|1518.2|1514.4|1513.4|1509.2|528
1587138600000|2020-04-17 15:50:00|1513.7|1510.7|1515|1512|1517.3|1512.8|1512.9|1508.9|581
1587138900000|2020-04-17 15:55:00|1514.8|1511.7|1516.1|1511.1|1517.4|1513.1|1514.6|1510.7|405
1587139200000|2020-04-17 16:00:00|1516|1511|1515.7|1510.7|1517|1512.6|1513.5|1509|355
1587139500000|2020-04-17 16:05:00|1514|1511|1513.1|1511.1|1515.5|1511.3|1512.1|1508.4|435
1587139800000|2020-04-17 16:10:00|1514.8|1509.8|1517.4|1514.3|1519|1514.7|1513|1509.7|323
1587140100000|2020-04-17 16:15:00|1517.5|1512.4|1518|1513.4|1520.2|1516.2|1516.5|1512|391
1587140400000|2020-04-17 16:20:00|1516.8|1513|1518.1|1513.1|1518.7|1514.5|1514.9|1510.5|410
1587140700000|2020-04-17 16:25:00|1518|1513|1519.4|1514.4|1520|1515.5|1516.3|1512.8|217
1587141000000|2020-04-17 16:30:00|1519.3|1514.3|1519.7|1514.7|1520.2|1515.7|1517.6|1513.2|216
1587141300000|2020-04-17 16:35:00|1519.6|1514.6|1519.1|1514.1|1520.1|1515.9|1517.9|1513.8|196
1587141600000|2020-04-17 16:40:00|1519|1514|1518.8|1513.8|1519.2|1515.5|1517.5|1513.1|175
1587141900000|2020-04-17 16:45:00|1518.7|1513.7|1519.9|1514.9|1520.3|1515.7|1516.9|1512.5|280
1587142200000|2020-04-17 16:50:00|1520|1515|1520.6|1515.6|1521.4|1517.4|1518.8|1514.3|278
1587142500000|2020-04-17 16:55:00|1520.5|1515.5|1517.7|1514.7|1520.7|1517.2|1517|1513.6|292
1587142800000|2020-04-17 17:00:00|1518.9|1513.9|1513|1508|1519.7|1515.8|1512.4|1507.4|577
1587143100000|2020-04-17 17:05:00|1512.9|1507.9|1516.4|1511.4|1517.5|1513|1512.1|1507.3|506
1587143400000|2020-04-17 17:10:00|1516.2|1511.2|1517.6|1512.6|1518.6|1514.9|1516.2|1511.2|364
1587143700000|2020-04-17 17:15:00|1517.7|1512.7|1516.6|1511.6|1518.5|1515|1515.4|1510.8|341
1587144000000|2020-04-17 17:20:00|1516.8|1511.8|1514.9|1511.5|1517.1|1513.2|1513.4|1508.4|525
1587144300000|2020-04-17 17:25:00|1515.4|1510.4|1518.2|1513.2|1518.2|1514.2|1514|1510|527
1587144600000|2020-04-17 17:30:00|1517.5|1514.3|1518.7|1513.7|1519.3|1515.2|1516.5|1512.9|383
1587144900000|2020-04-17 17:35:00|1518.8|1513.8|1520.3|1515.3|1520.6|1516.4|1516.6|1512.6|401
1587145200000|2020-04-17 17:40:00|1520.5|1515.5|1519.1|1514.1|1520.5|1516.2|1517.1|1512.8|284
1587145500000|2020-04-17 17:45:00|1519.2|1514.2|1519|1514|1520|1516|1517.2|1513.4|313
1587145800000|2020-04-17 17:50:00|1518.1|1515.1|1518.3|1513.3|1519.9|1515.8|1517.3|1512.4|332
1587146100000|2020-04-17 17:55:00|1517.5|1514.4|1516.4|1511.4|1519|1514.7|1515.1|1510.7|329
1587146400000|2020-04-17 18:00:00|1516.3|1511.3|1515.8|1510.8|1517.3|1512.6|1514.4|1509.5|338
1587146700000|2020-04-17 18:05:00|1515.7|1510.7|1516.1|1512.6|1517.4|1513.4|1514|1509.8|371
1587147000000|2020-04-17 18:10:00|1515.9|1512.8|1512.8|1509|1517|1512.9|1512|1507.8|504
1587147300000|2020-04-17 18:15:00|1513|1508.9|1516.6|1511.6|1517.2|1513.1|1512.4|1508.3|487
1587147600000|2020-04-17 18:20:00|1516.5|1511.5|1516.8|1511.8|1516.8|1512.7|1514.1|1510.1|255
1587147900000|2020-04-17 18:25:00|1516.9|1511.9|1515.5|1512.4|1517.1|1513.2|1513.8|1509.7|302
1587148200000|2020-04-17 18:30:00|1515.3|1512|1515|1510|1517.3|1513.1|1514.4|1509.6|319
1587148500000|2020-04-17 18:35:00|1514.6|1511.6|1515.1|1510.1|1516.3|1512.3|1513.3|1508.3|274
1587148800000|2020-04-17 18:40:00|1514|1510.7|1515|1510|1516|1511.8|1512.8|1509|267
1587149100000|2020-04-17 18:45:00|1514|1511|1516.2|1511.2|1516.3|1512.2|1513.4|1509|340
1587149400000|2020-04-17 18:50:00|1515.3|1512.1|1514.2|1511|1517.9|1513.2|1513.4|1508.9|414
1587149700000|2020-04-17 18:55:00|1514.3|1510.3|1515.3|1512.2|1517.4|1513.4|1513.2|1508.9|298
1587150000000|2020-04-17 19:00:00|1516.9|1511.9|1516.2|1511.2|1519.5|1515.6|1514.6|1510.4|441
1587150300000|2020-04-17 19:05:00|1516.8|1511.8|1515.9|1510.9|1517.7|1513.6|1515|1510.2|337
1587150600000|2020-04-17 19:10:00|1516.3|1511.3|1516.1|1511.1|1516.9|1512.7|1514.6|1510.2|247
1587150900000|2020-04-17 19:15:00|1515.6|1512|1515.3|1510.3|1516.8|1512.2|1513.8|1509.7|240
1587151200000|2020-04-17 19:20:00|1515.7|1510.8|1513.8|1510.1|1515.7|1511.5|1512.4|1508.1|362
1587151500000|2020-04-17 19:25:00|1513.7|1510.3|1515.3|1510.3|1516.7|1512.6|1512.9|1508.8|353
1587151800000|2020-04-17 19:30:00|1515.5|1510.5|1515.5|1511.7|1516.1|1512.4|1514.1|1509.7|169
1587152100000|2020-04-17 19:35:00|1514.7|1511.6|1515.7|1510.7|1516.4|1512.4|1514.3|1510.1|238
1587152400000|2020-04-17 19:40:00|1515.4|1510.4|1516.3|1512.5|1517.1|1513.1|1513.7|1509.4|311
1587152700000|2020-04-17 19:45:00|1516.1|1511.8|1517.4|1512.4|1518.9|1514.6|1515.2|1511.2|326
1587153000000|2020-04-17 19:50:00|1519.4|1514.4|1518.3|1513.3|1519.9|1515.1|1516.1|1511.3|326
1587153300000|2020-04-17 19:55:00|1518.2|1513.2|1520|1515|1521.2|1517.2|1516.9|1512.9|400
1587153600000|2020-04-17 20:00:00|1519.6|1514.6|1518.9|1515.4|1520.6|1516.4|1517.8|1513.2|254
1587153900000|2020-04-17 20:05:00|1519.4|1515.5|1518.7|1515.1|1520.1|1515.9|1517.9|1513.6|154
1587154200000|2020-04-17 20:10:00|1518.5|1515|1519.2|1514.2|1520.5|1516|1517.3|1513.3|225
1587154500000|2020-04-17 20:15:00|1518.9|1513.9|1518.5|1515.2|1520.2|1516.5|1517.9|1513.4|153
1587154800000|2020-04-17 20:20:00|1518.1|1515|1519.2|1515.4|1519.9|1515.9|1518|1513.8|130
1587155100000|2020-04-17 20:25:00|1518.9|1515|1522.3|1517.9|1522.9|1519|1517.9|1513.9|231
1587155400000|2020-04-17 20:30:00|1523.3|1517.7|1520.9|1516.4|1523.5|1518.9|1519.8|1513.6|195
1587155700000|2020-04-17 20:35:00|1521.1|1516.1|1520.2|1516.8|1522.5|1517.7|1520|1515.2|97
1587156000000|2020-04-17 20:40:00|1520.1|1516.7|1521|1517.3|1523|1517.6|1520.1|1515.4|96
1587156300000|2020-04-17 20:45:00|1521.1|1516.2|1524|1515.9|1524.4|1517.9|1518.8|1510.8|182
1587156600000|2020-04-17 20:50:00|1520.4|1514.4|1522.8|1514.3|1524.1|1516.6|1519.2|1511.4|116
1587156900000|2020-04-17 20:55:00|1523.3|1515.2|1522.2|1512.2|1527.4|1517.9|1521|1511.7|147
1587333600000|2020-04-19 22:00:00|1523.1|1506.1|1521.6|1514|1527.2|1515.5|1521|1505.3|212
1587333900000|2020-04-19 22:05:00|1521.1|1513.7|1523.3|1515.8|1528.5|1516.6|1521.1|1509.9|278
1587334200000|2020-04-19 22:10:00|1525.5|1513.7|1523.5|1515.6|1526.6|1516.3|1522|1512.2|118
1587334500000|2020-04-19 22:15:00|1523.3|1515.8|1522.3|1515.5|1526.8|1516.5|1521.4|1511.4|138
1587334800000|2020-04-19 22:20:00|1523.7|1514.3|1523.2|1514.6|1527|1516.2|1521.8|1510.8|190
1587335100000|2020-04-19 22:25:00|1522.7|1514.5|1523.4|1512.6|1527.3|1516|1521.5|1510.3|152
1587335400000|2020-04-19 22:30:00|1521.4|1514.5|1520.1|1513.5|1522.2|1514.7|1518.9|1511.8|167
1587335700000|2020-04-19 22:35:00|1520|1513.3|1518.3|1510.2|1521.7|1514.3|1515.9|1506.8|223
1587336000000|2020-04-19 22:40:00|1521.1|1509.7|1514.3|1508.7|1521.1|1512.4|1513.8|1504.7|218
1587336300000|2020-04-19 22:45:00|1515|1508|1518.5|1506|1520.4|1510.1|1511.8|1501.3|346
1587336600000|2020-04-19 22:50:00|1515.5|1508.5|1513.9|1507.8|1518.6|1509.7|1512.1|1502.4|317
1587336900000|2020-04-19 22:55:00|1513.6|1508.2|1513.8|1506.1|1518.7|1509.7|1513|1505.6|268
1587337200000|2020-04-19 23:00:00|1512.5|1507.5|1514.5|1507.5|1516.8|1509|1512|1504.2|249
1587337500000|2020-04-19 23:05:00|1514.6|1507.9|1514.6|1505.9|1516.7|1509.8|1511.6|1501.9|257
1587337800000|2020-04-19 23:10:00|1511.7|1508.4|1512.3|1509|1516|1509.7|1511.4|1505.3|209
1587338100000|2020-04-19 23:15:00|1513|1508|1511.5|1508.2|1514.6|1509.5|1511|1504.8|171
1587338400000|2020-04-19 23:20:00|1511.6|1508.4|1514.4|1509.4|1516.7|1510.6|1511.3|1506.5|170
1587338700000|2020-04-19 23:25:00|1515|1509.6|1512.2|1508.8|1516.3|1510.4|1511.5|1504.8|210
1587339000000|2020-04-19 23:30:00|1512.3|1507.3|1510.2|1501.1|1514.8|1509.1|1508.3|1498.3|283
1587339300000|2020-04-19 23:35:00|1512.2|1507.2|1511.3|1508.1|1514.6|1508.8|1509.9|1501.6|218
1587339600000|2020-04-19 23:40:00|1511.4|1508.4|1513.4|1508.4|1514.5|1509.6|1510.9|1501|156
1587339900000|2020-04-19 23:45:00|1513.5|1508.5|1512.2|1509.1|1514.6|1510.1|1511.6|1504.2|149
1587340200000|2020-04-19 23:50:00|1512.3|1509.2|1511.2|1508.2|1516.1|1509.8|1510.8|1505.3|237
1587340500000|2020-04-19 23:55:00|1511.6|1507.8|1510.5|1507.5|1514.7|1508.8|1510.5|1505.3|248
1587340800000|2020-04-20 00:00:00|1511.2|1506.9|1512|1502.6|1514.7|1508.7|1508.6|1502.6|236
1587341100000|2020-04-20 00:05:00|1508.4|1505.4|1510.7|1507|1514.7|1508.1|1508|1502.2|407
1587341400000|2020-04-20 00:10:00|1510.6|1506.8|1511|1506.9|1513|1507.9|1509.6|1504.4|289
1587341700000|2020-04-20 00:15:00|1511.6|1506.6|1509.6|1506.4|1513.1|1507.8|1507.5|1502.1|442
1587342000000|2020-04-20 00:20:00|1509.8|1506.3|1510.7|1507.2|1513.8|1508|1509.4|1503.9|271
1587342300000|2020-04-20 00:25:00|1510.5|1507.4|1511.3|1508.2|1514.1|1508.7|1510|1505.7|269
1587342600000|2020-04-20 00:30:00|1512.2|1507.2|1513.6|1509.1|1515.9|1509.8|1511.1|1505.8|199
1587342900000|2020-04-20 00:35:00|1514.4|1508.9|1512.6|1509.6|1514.9|1509.9|1511.9|1507.8|192
1587343200000|2020-04-20 00:40:00|1513.6|1508.6|1511.3|1508.1|1514.7|1510|1510.8|1505.9|243
1587343500000|2020-04-20 00:45:00|1512.4|1507.4|1511|1507.5|1514.1|1508.6|1509.3|1503.7|314
1587343800000|2020-04-20 00:50:00|1514.3|1504.6|1510.6|1506.6|1514.3|1508.3|1509.6|1503.8|288
1587344100000|2020-04-20 00:55:00|1511.9|1506.7|1510.9|1507.1|1514.4|1508.2|1509.3|1504|288
1587344400000|2020-04-20 01:00:00|1512.5|1506.9|1515|1508.9|1518|1511.5|1507.6|1501.6|943
1587344700000|2020-04-20 01:05:00|1514.3|1509.2|1514.2|1510.7|1519.5|1513.2|1511.6|1505.8|629
1587345000000|2020-04-20 01:10:00|1513.9|1510.8|1516|1510.4|1519.8|1513.2|1513.2|1507.3|422
1587345300000|2020-04-20 01:15:00|1517|1508|1513.3|1508.3|1517|1510.8|1509.8|1503.8|495
1587345600000|2020-04-20 01:20:00|1515.6|1506.1|1510.8|1506.8|1516.3|1509.7|1509.1|1502.9|442
1587345900000|2020-04-20 01:25:00|1511.2|1506.3|1516.1|1511.3|1517.9|1511.3|1509.3|1503.3|497
1587346200000|2020-04-20 01:30:00|1514.5|1510.9|1516.7|1511.8|1519.6|1513.6|1512.9|1507.1|763
1587346500000|2020-04-20 01:35:00|1515.9|1511.9|1515.4|1511.9|1519.2|1512.7|1513.9|1508.4|396
1587346800000|2020-04-20 01:40:00|1515.1|1512.1|1515.8|1512.2|1519.3|1513.4|1514.1|1509.1|364
1587347100000|2020-04-20 01:45:00|1515.1|1512|1518.5|1511.2|1519.2|1513.8|1514.5|1510.1|332
1587347400000|2020-04-20 01:50:00|1517.4|1512.4|1517.6|1512.6|1520.4|1514.5|1515.6|1511.3|339
1587347700000|2020-04-20 01:55:00|1515.9|1512.9|1517.2|1512.9|1519.5|1514.3|1515.5|1510.8|420
1587348000000|2020-04-20 02:00:00|1517.8|1512.8|1522|1518.6|1525.4|1519|1516.7|1511.5|662
1587348300000|2020-04-20 02:05:00|1524.6|1518.7|1522.9|1519.3|1527|1520.9|1520.1|1515.1|674
1587348600000|2020-04-20 02:10:00|1522.7|1519.1|1525.2|1521.6|1530.3|1523.8|1522.2|1516.9|684
1587348900000|2020-04-20 02:15:00|1524.9|1521.7|1523.4|1520.4|1528.6|1522.8|1523.1|1518.7|383
1587349200000|2020-04-20 02:20:00|1523.2|1519.3|1525.2|1521.1|1526.9|1521.9|1522.6|1518|339
1587349500000|2020-04-20 02:25:00|1525|1520.7|1523.6|1518.6|1527.3|1521.9|1521.5|1516.6|327
1587349800000|2020-04-20 02:30:00|1522.4|1519.4|1526.7|1522.4|1530.9|1525.1|1522.1|1516|673
1587350100000|2020-04-20 02:35:00|1526.4|1522.7|1522.9|1519.2|1528.4|1522.7|1521.4|1516.9|494
1587350400000|2020-04-20 02:40:00|1523.2|1518.7|1521.8|1517.6|1525.8|1519.9|1520.5|1515.4|455
1587350700000|2020-04-20 02:45:00|1522.3|1517.2|1520.3|1515.1|1526.3|1519.9|1519.1|1512.9|518
1587351000000|2020-04-20 02:50:00|1520.2|1514.8|1521.1|1516.7|1524.2|1518|1518.5|1512.8|408
1587351300000|2020-04-20 02:55:00|1521.4|1516.5|1519.4|1514.4|1522.2|1516.8|1517.4|1511.1|468
1587351600000|2020-04-20 03:00:00|1518.8|1513.1|1521.2|1517.8|1526.2|1518.5|1518.1|1512.6|493
1587351900000|2020-04-20 03:05:00|1521.1|1518.7|1524.8|1516.1|1525.1|1520.4|1520.7|1514.1|435
1587352200000|2020-04-20 03:10:00|1524.2|1518.3|1524.5|1518.7|1524.7|1520|1520.8|1515.9|302
1587352500000|2020-04-20 03:15:00|1524.8|1518.5|1526.5|1523.5|1532|1525.9|1522.9|1518.4|560
1587352800000|2020-04-20 03:20:00|1529.5|1520.5|1527.5|1524|1530.8|1524.9|1526.3|1520.4|431
1587353100000|2020-04-20 03:25:00|1528|1523|1527.3|1523.9|1532.4|1525.7|1526.4|1520.2|520
1587353400000|2020-04-20 03:30:00|1527.7|1523.6|1528.1|1524.7|1529.5|1524.8|1526.4|1521.3|364
1587353700000|2020-04-20 03:35:00|1528.9|1524.8|1527.1|1520.9|1529.5|1524.9|1525.5|1520.2|311
1587354000000|2020-04-20 03:40:00|1526.1|1522.1|1525.8|1522.4|1527.7|1523.1|1524.7|1520.1|250
1587354300000|2020-04-20 03:45:00|1526.7|1521.7|1525.6|1520.8|1526.8|1522.6|1524.7|1520.1|137
1587354600000|2020-04-20 03:50:00|1524.7|1521.4|1526.8|1521.8|1527.9|1523.1|1524.1|1519.7|249
1587354900000|2020-04-20 03:55:00|1526.7|1521.7|1527.4|1524.2|1528.7|1524.6|1525.3|1521.2|173
1587355200000|2020-04-20 04:00:00|1527.1|1523.9|1527.4|1524.4|1530.5|1526.3|1526.8|1522.7|240
1587355500000|2020-04-20 04:05:00|1528.4|1523.4|1529.5|1523.8|1534|1527.5|1527.5|1522.4|290
1587355800000|2020-04-20 04:10:00|1529.2|1524.2|1529.3|1524.3|1530|1526.1|1527.8|1523.6|157
1587356100000|2020-04-20 04:15:00|1528.9|1525.8|1529.2|1525.3|1531.9|1526.8|1528.3|1523.2|336
1587356400000|2020-04-20 04:20:00|1529.7|1524.8|1527.7|1523.1|1530.1|1526.3|1526.8|1521.8|229
1587356700000|2020-04-20 04:25:00|1528.3|1522.1|1528.3|1525|1529.7|1525.6|1526.1|1521.5|207
1587357000000|2020-04-20 04:30:00|1528.4|1524.3|1528.5|1525.1|1529.2|1525.5|1526.8|1522.3|168
1587357300000|2020-04-20 04:35:00|1528.4|1524.9|1527.9|1521.7|1529.8|1525.9|1526.2|1521.3|215
1587357600000|2020-04-20 04:40:00|1527.3|1522.3|1527.2|1524|1529.4|1524.8|1526.4|1521.5|162
1587357900000|2020-04-20 04:45:00|1527.7|1524.6|1528.6|1523.6|1529.9|1525.6|1527|1522.9|204
1587358200000|2020-04-20 04:50:00|1529|1524|1528.3|1524.3|1530.2|1526|1527.2|1522.7|160
1587358500000|2020-04-20 04:55:00|1528.5|1523.5|1526.2|1522|1529|1525.1|1525.7|1519.4|222
1587358800000|2020-04-20 05:00:00|1526.5|1523.4|1524.7|1521.6|1529.3|1523.4|1524.5|1518.7|309
1587359100000|2020-04-20 05:05:00|1525.1|1521.4|1525.7|1522|1527.7|1522.8|1524|1518.3|171
1587359400000|2020-04-20 05:10:00|1525.2|1522.1|1527.3|1522.9|1530.8|1524.9|1524.7|1519.7|275
1587359700000|2020-04-20 05:15:00|1527.5|1522.5|1530.8|1525.8|1532.2|1526.6|1526|1521.2|252
1587360000000|2020-04-20 05:20:00|1530|1526.5|1528.7|1525.4|1532.6|1527.2|1528.4|1523.6|317
1587360300000|2020-04-20 05:25:00|1528.6|1525.2|1528.5|1525.3|1531.2|1526.7|1528.3|1522.9|221
1587360600000|2020-04-20 05:30:00|1530.1|1524.1|1526.7|1523.1|1530.7|1526.2|1526.2|1520.1|458
1587360900000|2020-04-20 05:35:00|1526.9|1521.9|1525|1521.4|1528.9|1524.3|1524.5|1518.5|405
1587361200000|2020-04-20 05:40:00|1524.3|1521.3|1524.6|1519.7|1527.2|1522.7|1523.3|1518.4|366
1587361500000|2020-04-20 05:45:00|1524.3|1519.3|1524.2|1520.3|1526.1|1521.6|1521.3|1515.9|407
1587361800000|2020-04-20 05:50:00|1525|1519.5|1525.7|1520.7|1526.1|1521.8|1523.2|1518|277
1587362100000|2020-04-20 05:55:00|1525.5|1520.5|1525.2|1520.2|1526.9|1521.9|1523.7|1518.9|317
1587362400000|2020-04-20 06:00:00|1525|1520.3|1520.8|1515.8|1526.8|1520.6|1519.3|1513.8|534
1587362700000|2020-04-20 06:05:00|1521|1516|1519.8|1514.8|1521.9|1516.9|1515.6|1510.2|637
1587363000000|2020-04-20 06:10:00|1519.5|1514.5|1516.9|1511.9|1520.9|1515.8|1516.4|1511.2|392
1587363300000|2020-04-20 06:15:00|1517|1512|1515.1|1510.1|1518.9|1513.6|1512.1|1505.8|634
1587363600000|2020-04-20 06:20:00|1515.2|1510.2|1519.4|1513.2|1520.6|1514.4|1512.9|1507.1|527
1587363900000|2020-04-20 06:25:00|1518.5|1513.5|1519.6|1514.6|1520.9|1516.1|1517.5|1512.8|371
1587364200000|2020-04-20 06:30:00|1519.7|1515.3|1523|1519.3|1525.8|1520.2|1517.8|1514.1|612
1587364500000|2020-04-20 06:35:00|1522.5|1519.2|1526.6|1521.6|1530|1524.5|1522.4|1518.3|667
1587364800000|2020-04-20 06:40:00|1526.7|1521.7|1526.5|1521.5|1527.9|1523.5|1524.7|1520.1|493
1587365100000|2020-04-20 06:45:00|1526.4|1521.4|1526.4|1521.4|1528.8|1524.2|1524.5|1520.6|458
1587365400000|2020-04-20 06:50:00|1526.3|1521.3|1523.9|1520.8|1527.2|1522.5|1523.8|1519.7|407
1587365700000|2020-04-20 06:55:00|1524.2|1520.6|1526.4|1520.1|1527.3|1522.5|1522.7|1518.1|413
1587366000000|2020-04-20 07:00:00|1525|1521.5|1523.7|1519.6|1528.3|1522.4|1522|1516.4|371
1587366300000|2020-04-20 07:05:00|1523.2|1519.7|1523.8|1518.8|1527.6|1521.4|1520.5|1514.7|446
1587366600000|2020-04-20 07:10:00|1524.5|1518.1|1521.1|1516.4|1525.3|1520.3|1519.3|1514.2|450
1587366900000|2020-04-20 07:15:00|1521.5|1517.9|1519.3|1514.3|1523.8|1519.5|1516.8|1511.3|582
1587367200000|2020-04-20 07:20:00|1519.2|1514.2|1521.8|1516.8|1523.4|1518.5|1517.2|1513.3|582
1587367500000|2020-04-20 07:25:00|1520.5|1517.4|1518.9|1513.9|1524.4|1519.1|1517.6|1513.8|491
1587367800000|2020-04-20 07:30:00|1519.2|1514.2|1522.1|1514.8|1522.3|1516.8|1516.9|1511.5|672
1587368100000|2020-04-20 07:35:00|1519.6|1516.1|1517.1|1513.7|1522.7|1517.3|1515.8|1511.1|479
1587368400000|2020-04-20 07:40:00|1517.7|1512.7|1515.6|1512.4|1519|1514|1515.1|1509.1|553
1587368700000|2020-04-20 07:45:00|1515.8|1512.2|1518.1|1513.1|1519.4|1514.1|1515|1509.4|495
1587369000000|2020-04-20 07:50:00|1517.3|1513.7|1517.3|1513.3|1519.5|1515|1516.6|1512.1|381
1587369300000|2020-04-20 07:55:00|1516.6|1513.5|1517.4|1512.4|1519.7|1515.4|1516.2|1511.8|488
1587369600000|2020-04-20 08:00:00|1517.5|1512.5|1517.7|1513.6|1520.3|1515.1|1515.6|1510.6|554
1587369900000|2020-04-20 08:05:00|1519.1|1512.5|1519.1|1514.1|1520.1|1515.5|1516.2|1511.6|512
1587370200000|2020-04-20 08:10:00|1519.6|1514|1518.4|1513.4|1519.6|1515.4|1516.3|1512.4|334
1587370500000|2020-04-20 08:15:00|1517|1514|1522.8|1517.8|1525.2|1518.8|1517|1513.2|461
1587370800000|2020-04-20 08:20:00|1522.3|1518.4|1519.2|1516.2|1524.4|1518.6|1519|1514.9|348
1587371100000|2020-04-20 08:25:00|1520.6|1515.6|1517.8|1513.8|1520.9|1516.6|1516.3|1509.7|485
1587371400000|2020-04-20 08:30:00|1518.4|1513.4|1517.3|1513.4|1520.1|1515|1515.2|1511.2|504
1587371700000|2020-04-20 08:35:00|1517.9|1512.9|1518.3|1513.3|1519.1|1514.4|1515.9|1512|335
1587372000000|2020-04-20 08:40:00|1517.7|1514|1520.5|1517.1|1522.8|1517.1|1517.2|1512.4|453
1587372300000|2020-04-20 08:45:00|1521.3|1516.3|1521.7|1516.9|1524.2|1520.4|1519.6|1513.6|598
1587372600000|2020-04-20 08:50:00|1521.4|1516.4|1520.1|1512|1523.4|1518.3|1518.4|1512|386
1587372900000|2020-04-20 08:55:00|1518.3|1514.7|1521.7|1516.7|1525.2|1519.2|1518.3|1512.2|411
1587373200000|2020-04-20 09:00:00|1520.9|1516.9|1525.1|1520.1|1527.9|1521.4|1520.3|1514|500
1587373500000|2020-04-20 09:05:00|1524.6|1519.6|1527.1|1523.7|1532.1|1526.4|1523.8|1518.3|696
1587373800000|2020-04-20 09:10:00|1527.3|1523.6|1525.9|1522.6|1532.4|1526.6|1525.1|1519|593
1587374100000|2020-04-20 09:15:00|1526.7|1523|1525.1|1521|1529.4|1523.5|1524.2|1518.2|489
1587374400000|2020-04-20 09:20:00|1526.9|1519.6|1525.2|1520.2|1529|1523.7|1524|1518|415
1587374700000|2020-04-20 09:25:00|1524.1|1520.8|1526.2|1518|1526.7|1521|1522.2|1516.2|450
1587375000000|2020-04-20 09:30:00|1524.3|1519.3|1524.1|1519.1|1527.6|1521.5|1522.3|1516.2|435
1587375300000|2020-04-20 09:35:00|1524.2|1519.2|1522.5|1518.2|1527.4|1521.1|1521.2|1515|341
1587375600000|2020-04-20 09:40:00|1522.7|1517.7|1523.1|1518.1|1525|1519.8|1520.2|1515|386
1587375900000|2020-04-20 09:45:00|1524|1517.8|1523.2|1518.2|1524.2|1519.6|1521.2|1517.2|363
1587376200000|2020-04-20 09:50:00|1523.1|1518.1|1523.3|1519.7|1524.1|1520|1521.6|1517.4|273
1587376500000|2020-04-20 09:55:00|1523.2|1519.8|1519.9|1516.4|1524.5|1519.8|1519.7|1513.2|441
1587376800000|2020-04-20 10:00:00|1520.3|1515.8|1520.3|1514.9|1522.3|1517.2|1517.5|1513.8|446
1587377100000|2020-04-20 10:05:00|1518.1|1516.1|1517.1|1513.3|1521|1516.1|1515.5|1511|472
1587377400000|2020-04-20 10:10:00|1516.7|1513.2|1518.1|1513.1|1520.3|1514.6|1515.4|1509.7|429
1587377700000|2020-04-20 10:15:00|1518.2|1513.2|1518.4|1513.4|1519.2|1514.5|1516|1511.5|283
1587378000000|2020-04-20 10:20:00|1518.2|1513.2|1518.1|1513.1|1519.2|1514.5|1513.6|1509.7|497
1587378300000|2020-04-20 10:25:00|1517.8|1512.8|1518.8|1515|1521.3|1516.7|1516.7|1511.5|501
1587378600000|2020-04-20 10:30:00|1519.8|1515.1|1520.5|1515.5|1522.1|1517.1|1517.8|1513.7|382
1587378900000|2020-04-20 10:35:00|1519.9|1516.5|1520.7|1515.7|1524.7|1518.4|1518.6|1513.2|553
1587379200000|2020-04-20 10:40:00|1520.8|1515.8|1520.4|1515.4|1525.1|1518.9|1518.9|1512.8|400
1587379500000|2020-04-20 10:45:00|1520.2|1515.5|1518.7|1516.7|1522.7|1518.1|1517.4|1513|421
1587379800000|2020-04-20 10:50:00|1520.2|1515.2|1521.6|1516.6|1523.2|1518.4|1517.9|1513.4|498
1587380100000|2020-04-20 10:55:00|1521.5|1516.5|1519.4|1514.4|1523.9|1517.7|1518.5|1512.8|419
1587380400000|2020-04-20 11:00:00|1521.3|1513.6|1520|1511.3|1521.3|1516.1|1515.6|1509.9|578
1587380700000|2020-04-20 11:05:00|1518.2|1513.2|1517|1512|1521.8|1515.9|1514.6|1509.5|599
1587381000000|2020-04-20 11:10:00|1515.4|1512.3|1517.2|1512.2|1519.5|1515|1513.8|1509.9|585
1587381300000|2020-04-20 11:15:00|1517.8|1513.5|1516.1|1511.1|1519.7|1515.2|1511.7|1507.9|610
1587381600000|2020-04-20 11:20:00|1516.6|1510.3|1519.8|1514.8|1520.3|1516.5|1512.4|1508.6|528
1587381900000|2020-04-20 11:25:00|1520|1515|1518.2|1513.2|1520|1516.3|1516|1511.9|410
1587382200000|2020-04-20 11:30:00|1517.7|1513.7|1518.5|1515|1520.3|1516|1516.1|1512.1|435
1587382500000|2020-04-20 11:35:00|1519.2|1514.2|1521.5|1516.5|1522.6|1518|1517.9|1513.5|379
1587382800000|2020-04-20 11:40:00|1521.6|1516.6|1524.8|1520.7|1530.6|1521.8|1520.4|1515.2|722
1587383100000|2020-04-20 11:45:00|1525.3|1520.3|1523.9|1518.9|1528.1|1522.6|1522.3|1516.6|571
1587383400000|2020-04-20 11:50:00|1524|1519|1524.9|1519.9|1534.3|1524.3|1522.7|1518.5|523
1587383700000|2020-04-20 11:55:00|1524.7|1519.7|1525.4|1520.4|1533.1|1523.1|1522.3|1518.5|496
1587384000000|2020-04-20 12:00:00|1525.2|1520.2|1523.8|1518.8|1532.5|1522.5|1521.8|1515.2|560
1587384300000|2020-04-20 12:05:00|1523.9|1518.9|1523.2|1518.2|1526.1|1520.9|1521.8|1514.4|466
1587384600000|2020-04-20 12:10:00|1522.5|1519.1|1524.9|1519.9|1526.5|1521.7|1521.9|1514.1|392
1587384900000|2020-04-20 12:15:00|1523.5|1521.5|1527|1522|1529.3|1523.5|1523.1|1516.8|612
1587385200000|2020-04-20 12:20:00|1527.1|1522.1|1525.1|1520.1|1528.8|1524.6|1522.6|1517.4|604
1587385500000|2020-04-20 12:25:00|1525|1522|1526.3|1521.3|1528.9|1523.5|1522.9|1517.9|579
1587385800000|2020-04-20 12:30:00|1524.6|1522.6|1526.6|1521.6|1528.5|1522.8|1522.8|1517.6|550
1587386100000|2020-04-20 12:35:00|1526|1521|1527.5|1522.5|1530.7|1525.7|1524.3|1518.2|533
1587386400000|2020-04-20 12:40:00|1527.3|1522.3|1527.6|1522.6|1530.6|1525.6|1526.1|1520.7|486
1587386700000|2020-04-20 12:45:00|1528.4|1523.4|1528|1523|1531|1525.2|1526|1520.5|358
1587387000000|2020-04-20 12:50:00|1527.4|1523.9|1528.2|1523.2|1530.9|1526.6|1526.5|1521.6|399
1587387300000|2020-04-20 12:55:00|1528.1|1523.1|1526.3|1521.3|1529.6|1525|1524.3|1519.2|385
1587387600000|2020-04-20 13:00:00|1526|1521|1525.3|1522.3|1530.4|1525.2|1524.8|1519.2|492
1587387900000|2020-04-20 13:05:00|1527.4|1522|1523.6|1518.6|1529.8|1525|1521.8|1517.3|577
1587388200000|2020-04-20 13:10:00|1523.8|1518.8|1523.5|1518.5|1526.1|1521.5|1521.2|1516.3|525
1587388500000|2020-04-20 13:15:00|1523.2|1518.2|1523.5|1518.5|1524.3|1520.5|1521.3|1517.4|366
1587388800000|2020-04-20 13:20:00|1523.8|1519.9|1523|1518|1526.7|1521.1|1521.2|1517.1|467
1587389100000|2020-04-20 13:25:00|1522.2|1518.8|1525.1|1523.1|1527.3|1523.1|1520.6|1516.8|485
1587389400000|2020-04-20 13:30:00|1526|1522.4|1528.6|1523.6|1532.7|1526.7|1523.4|1518.8|1026
1587389700000|2020-04-20 13:35:00|1528.5|1523.5|1532.1|1527.1|1537.3|1529.9|1527.2|1523.3|1075
1587390000000|2020-04-20 13:40:00|1531.5|1526.5|1534.5|1529.5|1541.1|1533.3|1531.2|1526.5|1047
1587390300000|2020-04-20 13:45:00|1538.7|1530.8|1532.8|1527.8|1539|1531.7|1530.6|1526.6|983
1587390600000|2020-04-20 13:50:00|1531.1|1529.1|1534.8|1529.8|1540.2|1532.4|1530.5|1526.5|1048
1587390900000|2020-04-20 13:55:00|1534.5|1529.5|1535.3|1532|1541.4|1533.5|1532.7|1527.3|825
1587391200000|2020-04-20 14:00:00|1535.8|1530.8|1531.3|1526.3|1539.2|1532.9|1528.9|1524.9|1072
1587391500000|2020-04-20 14:05:00|1532.2|1526.5|1530.5|1525.5|1538.2|1530.4|1527.2|1517.2|999
1587391800000|2020-04-20 14:10:00|1531.1|1525.7|1529.2|1527.2|1538.2|1530.3|1526.5|1520.7|903
1587392100000|2020-04-20 14:15:00|1530.3|1525.3|1529.7|1527.7|1536.6|1530.6|1528.9|1524.2|827
1587392400000|2020-04-20 14:20:00|1530.8|1525.8|1530.6|1525.6|1534.9|1527.5|1527.4|1523.1|721
1587392700000|2020-04-20 14:25:00|1530.7|1526.5|1528.8|1525.1|1535.7|1527.9|1525.9|1521.5|839
1587393000000|2020-04-20 14:30:00|1532.9|1525|1531.6|1526.6|1535.9|1528.6|1527.1|1523.6|864
1587393300000|2020-04-20 14:35:00|1531.2|1526.2|1534.4|1529.4|1539|1531.1|1529.6|1525.7|635
1587393600000|2020-04-20 14:40:00|1534.5|1529.5|1530.9|1525.9|1538.5|1531|1528.5|1524.8|1011
1587393900000|2020-04-20 14:45:00|1530.1|1526.5|1536.2|1528.3|1536.7|1529.6|1528.5|1524.7|940
1587394200000|2020-04-20 14:50:00|1532.5|1527.5|1533|1528|1537.9|1530.4|1530.8|1526.2|832
1587394500000|2020-04-20 14:55:00|1533.3|1528.3|1533.9|1529.4|1538.2|1530.8|1530.7|1526.2|937
1587394800000|2020-04-20 15:00:00|1533.6|1530.2|1536.8|1531.8|1541.2|1534.2|1532.6|1528.6|908
1587395100000|2020-04-20 15:05:00|1536.9|1531.9|1537|1533.6|1545.2|1537.8|1535.7|1530.7|1174
1587395400000|2020-04-20 15:10:00|1537.8|1534.2|1533.8|1529.2|1543.7|1535.8|1532.8|1528.7|985
1587395700000|2020-04-20 15:15:00|1533.4|1529.5|1535.2|1530.5|1539.7|1533.3|1532.5|1527.2|1043
1587396000000|2020-04-20 15:20:00|1534.5|1530.8|1535.9|1531.9|1539.9|1533.8|1533.8|1529.3|817
1587396300000|2020-04-20 15:25:00|1535.2|1531.2|1536.3|1533|1540.4|1533.6|1532.8|1528.6|705
1587396600000|2020-04-20 15:30:00|1537|1532|1537.6|1533.9|1542.3|1535.5|1534.1|1529.8|936
1587396900000|2020-04-20 15:35:00|1537.8|1534|1540.2|1536.4|1544.2|1537.6|1535.5|1531.6|957
1587397200000|2020-04-20 15:40:00|1538.9|1536.5|1539|1534|1543.6|1537.5|1536.7|1532.3|957
1587397500000|2020-04-20 15:45:00|1539.1|1534.1|1538.7|1535.2|1542|1537.1|1536.6|1532.4|632
1587397800000|2020-04-20 15:50:00|1538.6|1535.3|1539.8|1534.8|1543.7|1537.7|1537.9|1533|829
1587398100000|2020-04-20 15:55:00|1539.3|1535.3|1542.1|1538.7|1544.4|1539.4|1538.1|1533.5|916
1587398400000|2020-04-20 16:00:00|1543|1537.6|1546.1|1541.1|1551.6|1542.4|1541.7|1536.7|1353
1587398700000|2020-04-20 16:05:00|1545.9|1541.2|1545.2|1539.3|1552.3|1542.4|1542.6|1537.8|1039
1587399000000|2020-04-20 16:10:00|1547.8|1539.7|1541.1|1537.6|1551|1541|1540.3|1535.7|897
1587399300000|2020-04-20 16:15:00|1541.2|1537.5|1538.9|1535.2|1543.5|1537.8|1538.1|1534.2|714
1587399600000|2020-04-20 16:20:00|1540.4|1535.3|1538.5|1534.4|1544.8|1536.6|1536.1|1531.5|654
1587399900000|2020-04-20 16:25:00|1538.7|1534|1538.6|1533.9|1545.4|1535.9|1537.1|1532.8|536
1587400200000|2020-04-20 16:30:00|1538.9|1533.7|1538.4|1533.7|1544.1|1534.3|1534.9|1531.1|748
1587400500000|2020-04-20 16:35:00|1540.5|1533.4|1538.1|1532|1543.2|1535.2|1535.3|1531.4|712
1587400800000|2020-04-20 16:40:00|1537.2|1531.6|1537.9|1532.7|1542.8|1533.3|1534.5|1530.3|678
1587401100000|2020-04-20 16:45:00|1537.6|1532.8|1540.9|1532.9|1543.4|1534.1|1535.6|1531.4|556
1587401400000|2020-04-20 16:50:00|1541.3|1533.8|1536.6|1531.5|1541.6|1533.8|1534.6|1529.8|654
1587401700000|2020-04-20 16:55:00|1536.2|1530.6|1533.5|1529.5|1540.5|1532.3|1532.7|1527.9|690
1587402000000|2020-04-20 17:00:00|1533.4|1529.9|1535.9|1530.4|1539.5|1530.6|1531.7|1527.5|606
1587402300000|2020-04-20 17:05:00|1536|1530.5|1537.4|1529|1539.5|1531.2|1531.9|1527.4|548
1587402600000|2020-04-20 17:10:00|1535.6|1529.2|1532.4|1526|1539.2|1530|1530.7|1524.9|518
1587402900000|2020-04-20 17:15:00|1533.4|1526.9|1535.1|1527.7|1540.3|1530.3|1530.1|1524.4|613
1587403200000|2020-04-20 17:20:00|1533.7|1526.2|1534.7|1528.6|1541.5|1531.5|1529.6|1525.2|787
1587403500000|2020-04-20 17:25:00|1534.1|1528.5|1533.1|1529|1540.5|1530.5|1531.2|1526.7|539
1587403800000|2020-04-20 17:30:00|1533|1529.1|1532.1|1528.2|1535|1529.7|1529.9|1525.8|396
1587404100000|2020-04-20 17:35:00|1532.4|1528.3|1531.9|1528|1536.4|1529.4|1530.4|1526.5|368
1587404400000|2020-04-20 17:40:00|1531.4|1527.3|1532.5|1527.5|1536|1529.9|1530.2|1525.7|335
1587404700000|2020-04-20 17:45:00|1532.6|1528.5|1532.5|1528.6|1534.1|1529.4|1530.7|1526.7|499
1587405000000|2020-04-20 17:50:00|1533.1|1528.1|1534.1|1530.4|1537|1531.2|1531|1527|514
1587405300000|2020-04-20 17:55:00|1533.7|1530.7|1532.1|1528.3|1536.5|1531.1|1529.5|1525.9|545
1587405600000|2020-04-20 18:00:00|1531.7|1528|1532|1528.6|1534.1|1529.3|1529.8|1526.2|483
1587405900000|2020-04-20 18:05:00|1532.2|1528.4|1533.9|1528.9|1534.6|1530.3|1531.4|1527.4|348
1587406200000|2020-04-20 18:10:00|1533.6|1528.6|1530.3|1526.8|1535.5|1529.6|1529|1525.4|455
1587406500000|2020-04-20 18:15:00|1529.4|1525.8|1528.2|1524.1|1530.9|1526.9|1526.2|1521.8|651
1587406800000|2020-04-20 18:20:00|1527.9|1524.2|1525.6|1521.4|1530.5|1524.9|1523.9|1520.3|624
1587407100000|2020-04-20 18:25:00|1525.5|1520.9|1527|1521.7|1528.4|1523.4|1523|1518.8|658
1587407400000|2020-04-20 18:30:00|1525.9|1521.6|1525.7|1521.5|1528.9|1523.6|1524.6|1519.7|582
1587407700000|2020-04-20 18:35:00|1525.8|1521.3|1528.7|1525.6|1530.8|1525.6|1524.8|1518.6|562
1587408000000|2020-04-20 18:40:00|1528.6|1525|1528.3|1524.9|1530.6|1525|1525.4|1518.7|581
1587408300000|2020-04-20 18:45:00|1528.1|1525.1|1528.9|1522.8|1531.3|1526.2|1526.7|1519|554
1587408600000|2020-04-20 18:50:00|1529.4|1522.6|1527.5|1522.5|1531.3|1524.9|1526.6|1519.7|459
1587408900000|2020-04-20 18:55:00|1526.8|1523.5|1524.3|1520.9|1528.5|1524.1|1523.6|1516.4|547
1587409200000|2020-04-20 19:00:00|1525.1|1517.4|1527.4|1522.1|1529.4|1524.2|1523.3|1516.2|634
1587409500000|2020-04-20 19:05:00|1527.3|1524.1|1526.6|1521|1528.6|1524.1|1524.3|1517.3|457
1587409800000|2020-04-20 19:10:00|1526.8|1520.8|1526.2|1521.1|1529.4|1523.8|1524.8|1516.4|425
1587410100000|2020-04-20 19:15:00|1527|1520|1528.8|1523.8|1531.2|1525.3|1525.6|1517.4|520
1587410400000|2020-04-20 19:20:00|1528.7|1524.8|1527.5|1524.2|1532.4|1525.5|1527.4|1519.5|436
1587410700000|2020-04-20 19:25:00|1527.3|1524|1529.1|1525.3|1531.8|1525.7|1526.9|1519|484
1587411000000|2020-04-20 19:30:00|1529.9|1524.9|1532.1|1527.2|1534.3|1528|1528.1|1522.3|505
1587411300000|2020-04-20 19:35:00|1532|1527|1531.8|1526.8|1535.8|1528.4|1529.6|1523.9|399
1587411600000|2020-04-20 19:40:00|1531.5|1526.5|1531.6|1526.9|1535|1528.1|1530.1|1523.9|330
1587411900000|2020-04-20 19:45:00|1531.5|1526.5|1530|1526.5|1534.9|1528.4|1529.4|1523.7|383
1587412200000|2020-04-20 19:50:00|1531.4|1525.6|1531.4|1526.5|1534|1527.5|1528.6|1522.9|619
1587412500000|2020-04-20 19:55:00|1532|1525.8|1530.6|1527.4|1534.1|1528.3|1529.5|1523.5|439
1587412800000|2020-04-20 20:00:00|1531.4|1526.4|1532.7|1527.6|1535.1|1529.1|1530.1|1524.4|285
1587413100000|2020-04-20 20:05:00|1532.8|1527.7|1532.5|1528.3|1535.7|1529.1|1531.2|1524.8|328
1587413400000|2020-04-20 20:10:00|1531.3|1528|1532.5|1528|1536.6|1529.8|1530.6|1525.7|278
1587413700000|2020-04-20 20:15:00|1532.3|1527.3|1534.3|1529|1537|1530.3|1531.3|1526|207
1587414000000|2020-04-20 20:20:00|1534.2|1529.1|1534.4|1529.3|1536.9|1530.7|1532.6|1526.7|235
1587414300000|2020-04-20 20:25:00|1534.2|1529.2|1535.7|1529.7|1537.2|1531.2|1532.8|1527.3|218
1587414600000|2020-04-20 20:30:00|1536.1|1530.1|1533.8|1530.1|1537.8|1531.1|1532.7|1527.3|202
1587414900000|2020-04-20 20:35:00|1533.7|1530.2|1534.1|1529.1|1537.2|1530.6|1532.9|1527.2|151
1587415200000|2020-04-20 20:40:00|1537.2|1527.3|1537.3|1528.7|1537.3|1531.9|1533.3|1527.3|135
1587415500000|2020-04-20 20:45:00|1534.8|1529.8|1535|1530|1539.2|1532.5|1533.9|1527.7|304
1587415800000|2020-04-20 20:50:00|1534.8|1530.5|1535.8|1527.4|1537.9|1530.8|1532.7|1526.8|251
1587416100000|2020-04-20 20:55:00|1533.5|1529.4|1535.9|1528.8|1536.6|1530.4|1531|1521.8|207
1587420000000|2020-04-20 22:00:00|1533.7|1527.2|1534.1|1527.5|1537.6|1530.8|1532|1523.3|259
1587420300000|2020-04-20 22:05:00|1532.7|1528.6|1532.3|1527.2|1536.5|1530.2|1531.7|1524.8|251
1587420600000|2020-04-20 22:10:00|1532.8|1527.3|1533.7|1526.5|1535.2|1528.8|1531.4|1524.9|215
1587420900000|2020-04-20 22:15:00|1534.7|1525.6|1531.1|1525.3|1535.1|1527.9|1529.1|1522.5|235
1587421200000|2020-04-20 22:20:00|1530.2|1524.7|1528.9|1524|1532.3|1525.7|1526.9|1520.4|298
1587421500000|2020-04-20 22:25:00|1528.8|1524.3|1529.1|1526|1531.2|1526|1527.7|1522.2|158
1587421800000|2020-04-20 22:30:00|1529.2|1525.7|1531.6|1526.2|1534.3|1527.2|1527.7|1523.2|255
1587422100000|2020-04-20 22:35:00|1532.2|1526|1529.5|1526.4|1534.3|1527.1|1528.1|1522.7|230
1587422400000|2020-04-20 22:40:00|1530.2|1525.9|1529.2|1524.3|1533.5|1526.2|1527.7|1521.9|179
1587422700000|2020-04-20 22:45:00|1527.3|1524|1529.6|1525.2|1533.2|1526|1526.5|1522.6|120
1587423000000|2020-04-20 22:50:00|1529.9|1525|1531.2|1526.3|1534.2|1528.1|1528.9|1523.9|176
1587423300000|2020-04-20 22:55:00|1531.7|1525.6|1530.4|1525.3|1533|1527.1|1529|1523.5|206
1587423600000|2020-04-20 23:00:00|1529.1|1526.1|1529.9|1524.9|1532.6|1527.2|1528.9|1523.8|148
1587423900000|2020-04-20 23:05:00|1530|1525|1528.1|1523.1|1531.4|1526.2|1527.3|1520.8|195
1587424200000|2020-04-20 23:10:00|1527.9|1522.9|1529.1|1523.4|1530|1525.5|1527.2|1522.4|149
1587424500000|2020-04-20 23:15:00|1528.1|1524.2|1529.9|1523.4|1530.2|1526.3|1528|1522.9|123
1587424800000|2020-04-20 23:20:00|1528.7|1524.4|1528.6|1524.3|1530.1|1525.9|1527.9|1523.2|132
1587425100000|2020-04-20 23:25:00|1529.1|1524.4|1528.8|1524.8|1529.9|1525.8|1528.3|1523.9|131
1587425400000|2020-04-20 23:30:00|1528.7|1524.7|1528.9|1523.9|1529.5|1525.6|1527.9|1523.6|84
1587425700000|2020-04-20 23:35:00|1528.8|1523.8|1529.1|1524.8|1529.3|1525.3|1527.6|1523.6|78
1587426000000|2020-04-20 23:40:00|1529|1524.9|1529.5|1524.5|1530.2|1525.5|1527.6|1523|152
1587426300000|2020-04-20 23:45:00|1529.3|1524.3|1528.8|1524.6|1529.7|1525.9|1527.9|1523.2|138
1587426600000|2020-04-20 23:50:00|1528.6|1524.9|1527.9|1523.9|1529.5|1525.4|1527.6|1523.3|115
1587426900000|2020-04-20 23:55:00|1527.8|1524|1526.9|1523.6|1529.6|1524.7|1526.6|1521.8|174
1587427200000|2020-04-21 00:00:00|1527.5|1522.5|1526.7|1522.7|1528.6|1524.2|1526.2|1521.9|200
1587427500000|2020-04-21 00:05:00|1526.8|1522.4|1526.8|1522.9|1528.4|1523.4|1525.1|1519.5|241
1587427800000|2020-04-21 00:10:00|1527|1523.2|1523.2|1519|1527.5|1523.3|1522.9|1517|235
1587428100000|2020-04-21 00:15:00|1523.7|1518.7|1521.1|1516|1524.3|1519.4|1518.9|1512.1|412
1587428400000|2020-04-21 00:20:00|1520.6|1516.5|1521.2|1511.2|1522.7|1517|1518|1511|344
1587428700000|2020-04-21 00:25:00|1519|1514.4|1519.3|1512.5|1522.9|1516.2|1517.6|1512|282
1587429000000|2020-04-21 00:30:00|1518|1513.8|1520.1|1516.3|1522.4|1516.8|1517.4|1511.9|301
1587429300000|2020-04-21 00:35:00|1520.6|1516.4|1523.7|1518.3|1525.6|1519.3|1519.4|1514.2|271
1587429600000|2020-04-21 00:40:00|1523.4|1518.6|1522.7|1518.3|1524.6|1519.3|1521.6|1516.2|236
1587429900000|2020-04-21 00:45:00|1522.5|1518.4|1525.5|1520.3|1527.8|1522|1522.2|1518|286
1587430200000|2020-04-21 00:50:00|1525.2|1520.5|1523.6|1518.4|1526.9|1521.1|1522.4|1516.7|210
1587430500000|2020-04-21 00:55:00|1523|1519.2|1523.6|1518.5|1525.1|1519.6|1521.3|1514.6|291
1587430800000|2020-04-21 01:00:00|1523.1|1518.6|1530.4|1524|1532.9|1526.2|1522.5|1515|932
1587431100000|2020-04-21 01:05:00|1529.9|1524.5|1526.1|1522|1531.7|1525.8|1525.6|1519.8|437
1587431400000|2020-04-21 01:10:00|1525.8|1522.5|1526.4|1520.8|1529|1522.7|1523.2|1516.5|524
1587431700000|2020-04-21 01:15:00|1526.5|1520.3|1531.1|1526.5|1533.3|1527.2|1524|1516.7|576
1587432000000|2020-04-21 01:20:00|1531.3|1526.3|1534.5|1529.5|1537.9|1531.2|1529.3|1522.6|1041
1587432300000|2020-04-21 01:25:00|1534.6|1529.6|1535.4|1529.6|1538.1|1531|1531.1|1521.7|566
1587432600000|2020-04-21 01:30:00|1534.1|1530|1531.5|1527|1537.9|1530.6|1530|1520.3|578
1587432900000|2020-04-21 01:35:00|1531.7|1526.9|1531.2|1527.6|1534.1|1528.5|1530|1524|436
1587433200000|2020-04-21 01:40:00|1530.8|1526.9|1531.6|1528.4|1535.1|1529.1|1529.5|1523.3|433
1587433500000|2020-04-21 01:45:00|1532|1527|1530.7|1526.7|1533.6|1528.6|1529.3|1522.2|619
1587433800000|2020-04-21 01:50:00|1531.6|1525.9|1531.1|1526.1|1533.3|1528.3|1529|1524.1|408
1587434100000|2020-04-21 01:55:00|1531.2|1526.2|1527.8|1523.2|1532.1|1527.5|1526.6|1521.4|444
1587434400000|2020-04-21 02:00:00|1527.6|1523.5|1528.1|1523.3|1531.2|1524.9|1526.3|1519.7|539
1587434700000|2020-04-21 02:05:00|1527.5|1522.4|1530.4|1525.6|1531.9|1527|1524.9|1520.1|603
1587435000000|2020-04-21 02:10:00|1530.3|1525.5|1528.6|1523.6|1533.3|1527.1|1527.3|1520.4|538
1587435300000|2020-04-21 02:15:00|1528.2|1524.7|1528.3|1524.3|1531.7|1525.9|1527|1521.7|384
1587435600000|2020-04-21 02:20:00|1528.6|1523.9|1528|1524.8|1529.9|1525.4|1527.1|1522.5|291
1587435900000|2020-04-21 02:25:00|1528.8|1524|1528.3|1523.9|1530.7|1525.7|1526.6|1522.2|344
1587436200000|2020-04-21 02:30:00|1528.2|1524.1|1528.4|1524|1531.7|1526.6|1527.3|1522.2|584
1587436500000|2020-04-21 02:35:00|1528.7|1523.8|1527|1523.1|1530.1|1525.4|1524.6|1518.3|700
1587436800000|2020-04-21 02:40:00|1527.7|1522.3|1524.9|1517.7|1529.1|1523.7|1522.2|1515.7|561
1587437100000|2020-04-21 02:45:00|1523.7|1518.5|1529.1|1522.4|1530|1524.4|1522.1|1515.3|742
1587437400000|2020-04-21 02:50:00|1528.6|1523.4|1526.2|1522.2|1530.5|1524.3|1525.4|1518.6|516
1587437700000|2020-04-21 02:55:00|1527|1521.2|1526|1522.7|1529|1523.7|1525.3|1519.6|407
1587438000000|2020-04-21 03:00:00|1526.6|1522|1523.5|1517.7|1528.2|1523.6|1521.9|1516.5|631
1587438300000|2020-04-21 03:05:00|1522.6|1518.4|1526.9|1522.1|1528.4|1523.4|1522.4|1517.9|540
1587438600000|2020-04-21 03:10:00|1526.7|1522|1524.7|1520.6|1527.4|1523|1523.7|1518.9|468
1587438900000|2020-04-21 03:15:00|1524.5|1520.4|1524.4|1519.9|1527.8|1521.2|1521.3|1515.7|572
1587439200000|2020-04-21 03:20:00|1524.3|1520.1|1520.4|1517.3|1526.4|1521.8|1519.6|1514.7|457
1587439500000|2020-04-21 03:25:00|1520.6|1517.5|1521|1517.7|1524|1518.8|1520|1515.7|403
1587439800000|2020-04-21 03:30:00|1521.9|1516.8|1520.7|1515.7|1524.3|1518.6|1519.5|1513.9|352
1587440100000|2020-04-21 03:35:00|1520.4|1515.4|1524.6|1517.1|1525.2|1519.9|1520.4|1515.4|326
1587440400000|2020-04-21 03:40:00|1522.9|1518.7|1521.7|1517|1525.4|1519.8|1521|1515.3|462
1587440700000|2020-04-21 03:45:00|1522.4|1516.3|1522.8|1517.8|1526.7|1520.3|1520.5|1515.8|397
1587441000000|2020-04-21 03:50:00|1523.8|1518.9|1523.8|1518.8|1527|1520.3|1521.3|1515.1|361
1587441300000|2020-04-21 03:55:00|1523.9|1518.9|1522.2|1517.9|1525.5|1520.2|1521.8|1517.2|269
1587441600000|2020-04-21 04:00:00|1522.4|1518|1523.1|1519.8|1525.4|1520.5|1521.8|1516.7|255
1587441900000|2020-04-21 04:05:00|1523.7|1519.5|1522.6|1517.7|1524.8|1520.2|1521.9|1517.7|208
1587442200000|2020-04-21 04:10:00|1523.5|1518|1524.1|1519.1|1525.2|1520|1521.7|1516.6|246
1587442500000|2020-04-21 04:15:00|1524.2|1519.2|1523|1518|1525.7|1520.6|1521.2|1515.4|237
1587442800000|2020-04-21 04:20:00|1522.8|1517.8|1523.5|1518.3|1526|1519.4|1521.4|1516.4|159
1587443100000|2020-04-21 04:25:00|1523.3|1517.6|1521.4|1516|1525.2|1519.2|1521.1|1516|198
1587443400000|2020-04-21 04:30:00|1522.3|1517.8|1521.6|1515.9|1525.6|1519.3|1519.7|1513.8|277
1587443700000|2020-04-21 04:35:00|1520.7|1516.5|1522.9|1517.4|1526.2|1518.5|1520|1514.2|253
1587444000000|2020-04-21 04:40:00|1522.2|1517.2|1522.7|1516.1|1526.2|1518.7|1519.8|1514.2|218
1587444300000|2020-04-21 04:45:00|1523.2|1515.9|1522.7|1517.7|1526|1518.9|1519.8|1513.2|227
1587444600000|2020-04-21 04:50:00|1522.6|1517.6|1525.4|1515.4|1526|1519.2|1520.4|1514.4|242
1587444900000|2020-04-21 04:55:00|1523.2|1516.3|1522.1|1517.4|1527.2|1518.6|1519.9|1513.3|306
1587445200000|2020-04-21 05:00:00|1521|1517.9|1523.3|1518.3|1526.4|1518.6|1520.8|1514.7|256
1587445500000|2020-04-21 05:05:00|1522.8|1517.1|1521.5|1516.4|1526.2|1518.8|1519.7|1513.6|402
1587445800000|2020-04-21 05:10:00|1521.4|1516.6|1519.1|1516|1522.9|1517.3|1518.8|1514.9|324
1587446100000|2020-04-21 05:15:00|1518.9|1515.5|1522.4|1517.4|1523.5|1518.4|1518.6|1514.6|328
1587446400000|2020-04-21 05:20:00|1522.5|1517.5|1522.7|1519.4|1524.9|1520.2|1521|1516|437
1587446700000|2020-04-21 05:25:00|1525|1517.5|1520.8|1516.3|1525|1519.7|1519.5|1513.8|367
1587447000000|2020-04-21 05:30:00|1520.4|1516.7|1523.3|1519.8|1525.9|1520.5|1519.4|1514.2|586
1587447300000|2020-04-21 05:35:00|1523.9|1519.4|1527.1|1524|1528.8|1524|1522.7|1517.6|607
1587447600000|2020-04-21 05:40:00|1526.8|1522.9|1524.3|1520.7|1528|1523.4|1523.9|1518.4|437
1587447900000|2020-04-21 05:45:00|1524.4|1521.1|1523.7|1520.2|1529.1|1522.2|1522.3|1515.9|537
1587448200000|2020-04-21 05:50:00|1523.8|1520.5|1524|1520.3|1528|1521.8|1522.4|1516.2|589
1587448500000|2020-04-21 05:55:00|1524.1|1520.4|1521.3|1517|1526.6|1521.6|1520.3|1515.3|434
1587448800000|2020-04-21 06:00:00|1521.2|1516.7|1525.2|1521|1528.1|1521.7|1519.7|1514.9|903
1587449100000|2020-04-21 06:05:00|1525.1|1521.2|1523.9|1520.3|1527.4|1522.3|1523.2|1518.1|586
1587449400000|2020-04-21 06:10:00|1524.6|1519.5|1524.9|1520.3|1526.8|1522.4|1523.2|1517.4|464
1587449700000|2020-04-21 06:15:00|1524.8|1520.5|1527.4|1522.4|1528.4|1523.8|1523.2|1518|553
1587450000000|2020-04-21 06:20:00|1528|1523|1531.8|1526.8|1532.8|1527.5|1525.2|1519.9|660
1587450300000|2020-04-21 06:25:00|1531.5|1526.5|1529|1525.6|1533.1|1527.9|1527.5|1522.4|649
1587450600000|2020-04-21 06:30:00|1528.9|1525|1530.2|1526.6|1533.8|1528.9|1528.6|1524|644
1587450900000|2020-04-21 06:35:00|1530|1526.8|1528.8|1525.5|1532.7|1528.2|1528.4|1524.4|527
1587451200000|2020-04-21 06:40:00|1529.5|1524.9|1529.2|1526.1|1530.8|1526.4|1527.1|1523.4|406
1587451500000|2020-04-21 06:45:00|1529|1525.8|1530.9|1527.3|1532.6|1528.1|1527.7|1524.1|550
1587451800000|2020-04-21 06:50:00|1531|1527.4|1528.4|1524.1|1532.3|1527.9|1528|1523.8|515
1587452100000|2020-04-21 06:55:00|1528.3|1524.2|1530.9|1527.1|1532.6|1528|1528|1524|618
1587452400000|2020-04-21 07:00:00|1531.1|1526.8|1531.5|1527.7|1535.2|1528.9|1529.1|1523.8|672
1587452700000|2020-04-21 07:05:00|1531.2|1528|1532.2|1529|1537.3|1531.6|1530.4|1525|616
1587453000000|2020-04-21 07:10:00|1532.1|1528.5|1531.4|1527.3|1534.6|1529.5|1529.5|1524.2|443
1587453300000|2020-04-21 07:15:00|1531.9|1526.7|1530.2|1525.9|1534.2|1529.5|1529.7|1524.6|446
1587453600000|2020-04-21 07:20:00|1530.1|1526|1531|1526.7|1533.4|1527.2|1528.8|1523.2|428
1587453900000|2020-04-21 07:25:00|1530.5|1526.8|1531.6|1528.5|1535.1|1529.2|1530.5|1525.1|362
1587454200000|2020-04-21 07:30:00|1532|1528.4|1531.6|1527.8|1534.5|1529|1530.4|1525.5|455
1587454500000|2020-04-21 07:35:00|1531.5|1528|1532|1528.6|1537.1|1530.2|1530.4|1525.5|463
1587454800000|2020-04-21 07:40:00|1532.1|1528.4|1530.2|1526.6|1535.5|1529.4|1530|1525.2|442
1587455100000|2020-04-21 07:45:00|1531|1525.5|1531.1|1527.3|1533.4|1528.2|1529|1524.4|390
1587455400000|2020-04-21 07:50:00|1531|1527.2|1532.1|1528.6|1535|1530.6|1530.4|1526|404
1587455700000|2020-04-21 07:55:00|1531.6|1528.1|1531.4|1527|1533.6|1529.1|1529.4|1524|411
1587456000000|2020-04-21 08:00:00|1530.7|1527.4|1530.1|1522|1533.7|1527.5|1527.5|1521.5|489
1587456300000|2020-04-21 08:05:00|1528.4|1523.6|1528|1524.9|1532.7|1526.2|1526.9|1521.2|471
1587456600000|2020-04-21 08:10:00|1528.7|1524.3|1528|1524|1529.3|1525.2|1526.3|1521.9|358
1587456900000|2020-04-21 08:15:00|1527.8|1524.1|1524|1520.3|1528.6|1524.4|1522.9|1518.5|458
1587457200000|2020-04-21 08:20:00|1523.8|1520.6|1523.2|1518.2|1526.3|1522|1520.8|1515.2|455
1587457500000|2020-04-21 08:25:00|1522.3|1519.1|1524.1|1520.2|1526|1520.6|1521.5|1517.4|376
1587457800000|2020-04-21 08:30:00|1523.9|1520.3|1522.9|1519.2|1526.8|1521.5|1522.5|1517.6|315
1587458100000|2020-04-21 08:35:00|1523.8|1518.8|1520.6|1516.8|1526.3|1520.7|1520.4|1516.5|350
1587458400000|2020-04-21 08:40:00|1520.5|1516.6|1522.7|1519.2|1523.6|1519.3|1519.7|1514.4|441
1587458700000|2020-04-21 08:45:00|1522.8|1519.1|1524.5|1521.2|1526.7|1521.8|1521.7|1517.3|499
1587459000000|2020-04-21 08:50:00|1524.6|1521.1|1524.3|1520.1|1527.5|1522.8|1523.7|1519|440
1587459300000|2020-04-21 08:55:00|1524|1520.8|1522.4|1518.4|1525.9|1521.6|1522|1516.8|429
1587459600000|2020-04-21 09:00:00|1522.3|1518.6|1520.9|1517.8|1526|1521.3|1520.8|1516.6|522
1587459900000|2020-04-21 09:05:00|1521|1517.7|1519.4|1515.5|1523|1518.4|1517|1510.9|565
1587460200000|2020-04-21 09:10:00|1520|1515|1513.4|1510.4|1522.3|1516.6|1513.4|1508|575
1587460500000|2020-04-21 09:15:00|1514.1|1509.1|1513.1|1508.5|1520.5|1514.2|1511.3|1505.4|776
1587460800000|2020-04-21 09:20:00|1512.8|1508.4|1497.3|1491.2|1513.7|1508.7|1493.1|1487|1273
1587461100000|2020-04-21 09:25:00|1497.2|1491.4|1504|1495.6|1507.5|1499|1488.9|1480.7|945
1587461400000|2020-04-21 09:30:00|1504.4|1495|1500.6|1493.7|1504.7|1496.1|1493.2|1485.6|886
1587461700000|2020-04-21 09:35:00|1498|1490.5|1502|1498.8|1510|1500.7|1495.6|1488.3|905
1587462000000|2020-04-21 09:40:00|1503.9|1497.3|1503.1|1495|1508.8|1502.1|1500.7|1495|783
1587462300000|2020-04-21 09:45:00|1502.3|1498.2|1501.2|1497.1|1503.8|1498.2|1494.4|1490|570
1587462600000|2020-04-21 09:50:00|1501.3|1495.9|1497.3|1493.1|1502.3|1497.2|1495.7|1490.4|599
1587462900000|2020-04-21 09:55:00|1497.6|1492.4|1500.6|1495.8|1503|1497.5|1494.3|1488.3|611
1587463200000|2020-04-21 10:00:00|1501.3|1495.9|1499.1|1493.9|1505|1500.6|1497.9|1491.9|680
1587463500000|2020-04-21 10:05:00|1497.9|1493.7|1503|1497.3|1505.5|1499.9|1494.9|1488.1|584
1587463800000|2020-04-21 10:10:00|1503.1|1496.3|1501.8|1495.8|1506.8|1499|1500.3|1492.2|385
1587464100000|2020-04-21 10:15:00|1502.1|1497.1|1499.7|1494.7|1505|1498|1497.1|1487.1|484
1587464400000|2020-04-21 10:20:00|1499.8|1495|1497.1|1491.5|1503.1|1496.1|1494.4|1484.4|675
1587464700000|2020-04-21 10:25:00|1499.5|1495.1|1499.6|1494|1500.5|1496.2|1494.3|1484.3|477
1587465000000|2020-04-21 10:30:00|1499.5|1494.5|1505.5|1500.6|1506.4|1502.3|1498.1|1488.1|576
1587465300000|2020-04-21 10:35:00|1505.1|1501.1|1511.4|1505.2|1514.7|1509.1|1502.6|1493.3|650
1587465600000|2020-04-21 10:40:00|1511.5|1505.5|1509.7|1503.3|1514.6|1508.5|1508.3|1500.2|543
1587465900000|2020-04-21 10:45:00|1509|1503.6|1506.1|1500.9|1511.6|1505.6|1505.1|1497.9|417
1587466200000|2020-04-21 10:50:00|1506|1500.8|1509.2|1501.6|1510.7|1504.1|1504.1|1497.9|444
1587466500000|2020-04-21 10:55:00|1509.6|1501|1504.6|1499.6|1509.6|1502.6|1503.5|1497.4|456
1587466800000|2020-04-21 11:00:00|1504.9|1499.7|1498.1|1494.4|1508.2|1501|1496.9|1492.7|560
1587467100000|2020-04-21 11:05:00|1499.6|1494.2|1496.6|1489.2|1501.7|1494.7|1494.3|1489.2|505
1587467400000|2020-04-21 11:10:00|1496.8|1490.1|1492|1486.7|1498.1|1491.4|1489.4|1483.3|634
1587467700000|2020-04-21 11:15:00|1493.4|1485.4|1484.9|1478.5|1493.5|1487.5|1474.6|1468.5|1114
1587468000000|2020-04-21 11:20:00|1485|1478.8|1489.2|1483.8|1490.9|1485.2|1482.3|1475.6|822
1587468300000|2020-04-21 11:25:00|1488.9|1485|1489.5|1482.7|1494|1488.3|1486.8|1478.1|656
1587468600000|2020-04-21 11:30:00|1489.3|1482.8|1482.6|1477.1|1491.5|1485.1|1471.9|1464.8|938
1587468900000|2020-04-21 11:35:00|1482.1|1476.1|1477.2|1470.1|1486.2|1480.9|1473.8|1464.8|810
1587469200000|2020-04-21 11:40:00|1477.7|1469.9|1473.2|1465|1478.7|1471.1|1467.2|1460.5|1047
1587469500000|2020-04-21 11:45:00|1473.3|1465.4|1470.7|1464.8|1476.3|1471.2|1468.5|1459.8|938
1587469800000|2020-04-21 11:50:00|1471|1464.7|1474.5|1466.9|1478.1|1468.8|1467.7|1460.3|707
1587470100000|2020-04-21 11:55:00|1474.3|1466.7|1478.3|1471.4|1482.2|1472.8|1471.7|1465.1|658
1587470400000|2020-04-21 12:00:00|1478.7|1471.5|1483.5|1478.3|1489.3|1480.9|1476.2|1470.4|1196
1587470700000|2020-04-21 12:05:00|1483.8|1478.2|1479.9|1474.7|1486.7|1481|1478|1471.6|804
1587471000000|2020-04-21 12:10:00|1480.1|1474.9|1484.8|1480.3|1486.7|1481.7|1479.2|1473.3|896
1587471300000|2020-04-21 12:15:00|1484.1|1480.4|1484.7|1479.7|1487.7|1483.3|1482.7|1478.6|771
1587471600000|2020-04-21 12:20:00|1484.4|1479.4|1484|1478.5|1487.6|1482.4|1481|1475.7|871
1587471900000|2020-04-21 12:25:00|1483.7|1478.7|1481.7|1476.5|1485.4|1479.4|1478.9|1474.1|845
1587472200000|2020-04-21 12:30:00|1482|1476.6|1481.4|1477.4|1486.1|1477.9|1477.8|1473.3|774
1587472500000|2020-04-21 12:35:00|1482.5|1476.8|1477.4|1471.9|1486.3|1478.9|1475.9|1471.1|692
1587472800000|2020-04-21 12:40:00|1477.3|1472|1470.2|1465.8|1478.6|1473|1468|1463.5|1010
1587473100000|2020-04-21 12:45:00|1470.1|1465.9|1465|1461.7|1473.2|1466.9|1464|1459.6|912
1587473400000|2020-04-21 12:50:00|1464.7|1461.5|1468.2|1462.8|1470.8|1465.4|1459.4|1453.1|1011
1587473700000|2020-04-21 12:55:00|1467.7|1462.5|1466.1|1461.6|1469.5|1464.1|1463.8|1457.1|949
1587474000000|2020-04-21 13:00:00|1466.3|1461|1460.7|1456.5|1466.6|1461.8|1456.8|1452|878
1587474300000|2020-04-21 13:05:00|1461.8|1456.3|1462.4|1458.1|1467.7|1462.4|1459.1|1454.4|832
1587474600000|2020-04-21 13:10:00|1462.8|1458.2|1460.5|1456.6|1466.5|1460.2|1459.9|1454|820
1587474900000|2020-04-21 13:15:00|1460.6|1456.7|1458.9|1455.2|1462.9|1458.2|1457.7|1449.5|885
1587475200000|2020-04-21 13:20:00|1458.7|1455.4|1462.5|1458.5|1465.1|1459.6|1458.4|1450.1|925
1587475500000|2020-04-21 13:25:00|1463|1459|1465.8|1462.2|1468|1462.6|1461.2|1457.2|736
1587475800000|2020-04-21 13:30:00|1466.5|1461.8|1464.1|1458.4|1466.5|1462.6|1460.3|1455.7|914
1587476100000|2020-04-21 13:35:00|1463.9|1458.7|1457.3|1452.9|1465.1|1460.1|1456.7|1452|1041
1587476400000|2020-04-21 13:40:00|1456.9|1453.4|1465.6|1460.9|1468.3|1463.2|1456|1451.8|1149
1587476700000|2020-04-21 13:45:00|1465.4|1460.5|1468.7|1464.1|1470.7|1465.5|1463.9|1458.2|1098
1587477000000|2020-04-21 13:50:00|1469.3|1462.6|1470|1466.8|1475.7|1469.4|1468|1462.6|1201
1587477300000|2020-04-21 13:55:00|1470.5|1466.7|1473.8|1468.4|1476.5|1471.8|1468.8|1464.4|988
1587477600000|2020-04-21 14:00:00|1474.7|1469.5|1476.1|1471.4|1479.3|1474.2|1471.7|1465.7|1094
1587477900000|2020-04-21 14:05:00|1476|1471.3|1472.4|1468.3|1476.9|1471.9|1470.7|1466.1|939
1587478200000|2020-04-21 14:10:00|1472.3|1468.6|1471.5|1468|1474.5|1469.2|1469.4|1464.3|877
1587478500000|2020-04-21 14:15:00|1471.8|1467.6|1471.2|1466.2|1475.3|1469.5|1468.5|1462.1|836
1587478800000|2020-04-21 14:20:00|1471.1|1466.1|1479|1477|1484|1478.6|1469.4|1464.2|1188
1587479100000|2020-04-21 14:25:00|1478.6|1476.6|1479.4|1475.9|1483.4|1477.4|1472.7|1467.3|1212
1587479400000|2020-04-21 14:30:00|1479.1|1477.1|1477.7|1474.2|1483|1478.2|1475.1|1469.9|830
1587479700000|2020-04-21 14:35:00|1478.5|1475|1476.8|1474.8|1481.8|1476.7|1473.9|1469.8|741
1587480000000|2020-04-21 14:40:00|1477.4|1475.4|1473.7|1471.7|1481.6|1476.5|1472.8|1468.4|679
1587480300000|2020-04-21 14:45:00|1473.3|1471.3|1478.2|1476.2|1481.7|1476.9|1472.8|1469.4|574
1587480600000|2020-04-21 14:50:00|1478.5|1476.5|1478.8|1476.8|1485.1|1480.3|1477.9|1473.8|676
1587480900000|2020-04-21 14:55:00|1479|1477|1479.5|1477.5|1482.2|1479.4|1477.4|1472.8|628
1587481200000|2020-04-21 15:00:00|1479.6|1477.6|1482.5|1480.5|1484.4|1482.4|1475.3|1472.2|600
1587481500000|2020-04-21 15:05:00|1482.3|1480.3|1481|1479|1485.2|1482.8|1480|1477.3|607
1587481800000|2020-04-21 15:10:00|1480.9|1478.9|1479.1|1477.1|1483.3|1479.4|1477.9|1474.6|607
1587482100000|2020-04-21 15:15:00|1479.7|1477.7|1479.7|1477.7|1480.7|1478.7|1475.7|1472.2|610
1587482400000|2020-04-21 15:20:00|1479.6|1477.6|1479.3|1477.3|1483|1481|1478.3|1473.7|599
1587482700000|2020-04-21 15:25:00|1479.2|1477.2|1478.6|1476.6|1482.3|1479.7|1477|1474.4|610
1587483000000|2020-04-21 15:30:00|1478.4|1476.4|1483|1481|1484.2|1481.8|1478|1475.1|568
1587483300000|2020-04-21 15:35:00|1482.9|1480.9|1484.5|1482.5|1486|1482.6|1479.5|1476|663
1587483600000|2020-04-21 15:40:00|1484.6|1482.6|1484.3|1480.8|1489.2|1485.5|1482.9|1479.6|912
1587483900000|2020-04-21 15:45:00|1483.2|1481.2|1482.6|1480.6|1488.1|1483|1481.1|1476.9|671
1587484200000|2020-04-21 15:50:00|1483|1481|1482.1|1480.1|1483.7|1481.2|1479|1476.2|679
1587484500000|2020-04-21 15:55:00|1482|1480|1485.3|1483.3|1487.2|1484.6|1481|1479|474
1587484800000|2020-04-21 16:00:00|1485|1483|1484.4|1482.4|1489.7|1483.5|1481.5|1479|700
1587485100000|2020-04-21 16:05:00|1484.7|1482.7|1487.5|1485.5|1493.1|1486.6|1482.1|1478.8|996
1587485400000|2020-04-21 16:10:00|1487.4|1485.4|1488.3|1486.3|1493.9|1487.7|1485.1|1482.9|892
1587485700000|2020-04-21 16:15:00|1488.2|1486.2|1486.2|1484.2|1494.5|1487.4|1485.8|1481.3|654
1587486000000|2020-04-21 16:20:00|1486.3|1484.3|1485.5|1483.5|1491|1485.2|1483.9|1479.6|558
1587486300000|2020-04-21 16:25:00|1485.6|1483.6|1487.3|1485.3|1491.8|1487.1|1485.2|1480.6|715
1587486600000|2020-04-21 16:30:00|1487.1|1485.1|1489.6|1487.6|1493.1|1488.2|1486.4|1482.9|665
1587486900000|2020-04-21 16:35:00|1489.3|1487.3|1489.3|1487.3|1495.5|1490.2|1488.7|1484.6|581
1587487200000|2020-04-21 16:40:00|1489.4|1487.4|1488.7|1486.7|1496|1492.2|1488.5|1485.9|748
1587487500000|2020-04-21 16:45:00|1488.5|1486.5|1485.3|1483.3|1494|1488.3|1484.4|1480.5|795
1587487800000|2020-04-21 16:50:00|1485.6|1483.6|1488.9|1485.4|1493.1|1488|1485.6|1482.5|788
1587488100000|2020-04-21 16:55:00|1488|1486|1486|1484|1493.3|1487.9|1485.6|1483.1|918
1587488400000|2020-04-21 17:00:00|1486.3|1484.3|1489.3|1485.8|1497|1488.3|1485.5|1482.8|826
1587488700000|2020-04-21 17:05:00|1488.5|1486.5|1482.8|1480.8|1492.6|1488.7|1480.5|1476.9|850
1587489000000|2020-04-21 17:10:00|1482.5|1480.5|1480.3|1478.3|1487.4|1481.5|1479.3|1476.6|779
1587489300000|2020-04-21 17:15:00|1479.9|1477.9|1481|1479|1486.9|1481|1478.7|1475.6|796
1587489600000|2020-04-21 17:20:00|1480.8|1478.8|1478.4|1476.4|1488.5|1482.8|1478.2|1475.4|789
1587489900000|2020-04-21 17:25:00|1479.2|1477.2|1477.7|1475.7|1483.3|1479.3|1475.5|1471.7|741
1587490200000|2020-04-21 17:30:00|1477.6|1475.6|1474.5|1472.5|1483.2|1477.4|1473.2|1470|749
1587490500000|2020-04-21 17:35:00|1474.7|1472.7|1478.6|1475.1|1483|1476.1|1473.6|1470.6|530
1587490800000|2020-04-21 17:40:00|1477.9|1475.9|1482|1472.4|1482|1476.3|1475|1472|451
1587491100000|2020-04-21 17:45:00|1478.3|1474.8|1473.8|1471.8|1480.6|1475.1|1472.7|1470|428
1587491400000|2020-04-21 17:50:00|1474.4|1470.9|1479.8|1476.3|1484.1|1477.7|1473.3|1468.5|522
1587491700000|2020-04-21 17:55:00|1479.4|1477.4|1477.6|1474.1|1484.6|1477.5|1474.2|1471|563
1587492000000|2020-04-21 18:00:00|1477.5|1474|1478.8|1476.8|1484.2|1477.4|1474|1471.1|493
1587492300000|2020-04-21 18:05:00|1478.6|1476.6|1477.7|1475.7|1485.5|1478.9|1476.7|1472.1|518
1587492600000|2020-04-21 18:10:00|1477|1475|1478.9|1475.4|1483.5|1477.7|1475.9|1472.1|473
1587492900000|2020-04-21 18:15:00|1478.1|1476.1|1478|1476|1485.5|1479.2|1475.5|1470|521
1587493200000|2020-04-21 18:20:00|1477.6|1475.6|1480.9|1478.9|1490.7|1483.9|1477.5|1472.3|744
1587493500000|2020-04-21 18:25:00|1481.6|1479.6|1481.1|1479.1|1488.6|1483.2|1480.5|1474.9|766
1587493800000|2020-04-21 18:30:00|1482|1480|1484|1480.5|1490.2|1482.6|1480.6|1476.4|594
1587494100000|2020-04-21 18:35:00|1483.9|1480.4|1482.6|1480.6|1489.1|1482.4|1480.8|1476.1|416
1587494400000|2020-04-21 18:40:00|1482.7|1480.7|1483.1|1481.1|1485.1|1483|1481.9|1479.7|348
1587494700000|2020-04-21 18:45:00|1482.9|1480.9|1480.4|1478.4|1487.9|1483.2|1480.2|1475.2|445
1587495000000|2020-04-21 18:50:00|1480.6|1478.6|1479.2|1477.2|1483.3|1480.6|1478.9|1475.4|390
1587495300000|2020-04-21 18:55:00|1479.3|1477.3|1481.5|1479.5|1489.8|1481.2|1479.3|1473.8|310
1587495600000|2020-04-21 19:00:00|1481.6|1479.6|1483.5|1481.5|1491.3|1483.3|1481.4|1477.2|432
1587495900000|2020-04-21 19:05:00|1485.5|1482|1482.2|1480.2|1488|1485.3|1481.3|1476|468
1587496200000|2020-04-21 19:10:00|1482.3|1480.3|1485.7|1483.7|1490.4|1487.1|1482.2|1478.8|422
1587496500000|2020-04-21 19:15:00|1486.4|1482.9|1487|1483.5|1494.2|1488|1484.5|1480.3|424
1587496800000|2020-04-21 19:20:00|1486.9|1483.4|1482.9|1480.9|1492|1486.2|1482.9|1480.2|388
1587497100000|2020-04-21 19:25:00|1483.4|1481.4|1486.9|1484.9|1488.8|1485.2|1483|1478|376
1587497400000|2020-04-21 19:30:00|1487.7|1484.2|1490.5|1488.5|1493.7|1490.2|1484.5|1479.8|626
1587497700000|2020-04-21 19:35:00|1493.5|1491.5|1491.3|1487.8|1496.1|1494|1487.7|1483.3|731
1587498000000|2020-04-21 19:40:00|1490.6|1488.6|1489.1|1487.1|1494.3|1492.3|1487.6|1481.4|585
1587498300000|2020-04-21 19:45:00|1488.8|1486.8|1487.3|1485.3|1492.2|1488.9|1486|1482|464
1587498600000|2020-04-21 19:50:00|1487.5|1485.5|1487.8|1485.8|1491.5|1489.5|1485.5|1481.2|542
1587498900000|2020-04-21 19:55:00|1486.2|1484.2|1488.9|1486.9|1489.8|1487.6|1485.4|1482.6|441
1587499200000|2020-04-21 20:00:00|1488.7|1486.7|1489.2|1487.2|1491.2|1488.6|1488.1|1483.3|248
1587499500000|2020-04-21 20:05:00|1489.6|1486.1|1488.7|1486.7|1491.7|1488.8|1488.3|1483.8|187
1587499800000|2020-04-21 20:10:00|1488.6|1486.6|1488.3|1486.3|1489.8|1487.7|1486.6|1484|207
1587500100000|2020-04-21 20:15:00|1488.2|1486.2|1488|1486|1489.1|1486.9|1486|1483.4|160
1587500400000|2020-04-21 20:20:00|1487.6|1485.6|1488.9|1486.9|1490.5|1487.8|1487.5|1485.3|131
1587500700000|2020-04-21 20:25:00|1488.7|1486.7|1488.4|1486.4|1490.5|1488.2|1486.8|1482|206
1587501000000|2020-04-21 20:30:00|1488.2|1486.2|1488.6|1485.1|1491.7|1486.8|1485.7|1481.5|210
1587501300000|2020-04-21 20:35:00|1488.1|1486.1|1488|1486|1491.2|1486.7|1486.3|1481.7|145
1587501600000|2020-04-21 20:40:00|1488.8|1486.8|1489.7|1487.7|1492.5|1488.6|1488|1483.8|98
1587501900000|2020-04-21 20:45:00|1492.7|1485.5|1490.4|1482.9|1493.1|1487.9|1486.5|1481.5|245
1587502200000|2020-04-21 20:50:00|1488.4|1484.9|1487.7|1485.7|1491.8|1486.2|1486.8|1481.5|126
1587502500000|2020-04-21 20:55:00|1490.1|1488.1|1491.6|1481.6|1493.3|1488.1|1488.4|1481.2|188
1587506400000|2020-04-21 22:00:00|1496.5|1486.5|1494.3|1486.2|1499.9|1491|1491|1485.1|232
1587506700000|2020-04-21 22:05:00|1494.5|1484.5|1496.5|1489.2|1502.2|1494.2|1490.8|1484.5|400
1587507000000|2020-04-21 22:10:00|1497.2|1493.7|1494.5|1492.5|1500.2|1495.6|1492.7|1487.8|369
1587507300000|2020-04-21 22:15:00|1495.3|1491.8|1494.5|1492.5|1499.1|1494.5|1493.1|1488.7|303
1587507600000|2020-04-21 22:20:00|1495.3|1491.8|1495.1|1491.6|1497.7|1494.9|1492.6|1490.3|210
1587507900000|2020-04-21 22:25:00|1495.2|1491.7|1492.8|1490.8|1497.6|1493.7|1492|1487|212
1587508200000|2020-04-21 22:30:00|1494.5|1491|1494.1|1490.6|1496.9|1491.8|1491|1485.9|217
1587508500000|2020-04-21 22:35:00|1495.7|1488.3|1494.2|1492.2|1497.5|1493.5|1492.5|1486.9|148
1587508800000|2020-04-21 22:40:00|1494.4|1490.9|1492.6|1490.6|1497.5|1493.4|1490.3|1486.1|180
1587509100000|2020-04-21 22:45:00|1493.4|1489.9|1487.4|1483.9|1495.6|1490.7|1486|1479.9|321
1587509400000|2020-04-21 22:50:00|1489.6|1481.3|1488.5|1479.6|1491.2|1485.1|1484.8|1478.5|245
1587509700000|2020-04-21 22:55:00|1488.1|1479|1486.1|1482.6|1489.8|1484.5|1484.1|1478.1|195
1587510000000|2020-04-21 23:00:00|1485.8|1482.3|1489.1|1481|1489.9|1485.3|1484.7|1479.4|168
1587510300000|2020-04-21 23:05:00|1489.4|1480.9|1483.7|1480.2|1489.4|1483.4|1482.8|1476.8|263
1587510600000|2020-04-21 23:10:00|1482.6|1480.6|1483.8|1480.3|1488.3|1482.7|1482.4|1477.3|190
1587510900000|2020-04-21 23:15:00|1484.3|1480.8|1484.5|1482.5|1488.1|1482.7|1482.1|1476.4|250
1587511200000|2020-04-21 23:20:00|1484.6|1482.6|1488.3|1480|1489.8|1483.6|1482.8|1477.5|203
1587511500000|2020-04-21 23:25:00|1486.3|1481.2|1489.9|1481.9|1490.9|1484.6|1484.9|1479.4|196
1587511800000|2020-04-21 23:30:00|1490.8|1480.9|1489.5|1481.6|1490.8|1485.7|1485|1478.9|181
1587512100000|2020-04-21 23:35:00|1489.3|1482|1491.5|1483.6|1493.2|1487.2|1486.1|1480.1|209
1587512400000|2020-04-21 23:40:00|1489.3|1485.8|1493|1484.4|1494|1487.9|1487.7|1481.6|223
1587512700000|2020-04-21 23:45:00|1493.7|1483.7|1491.5|1488|1495.1|1489.9|1490.1|1482.8|278
1587513000000|2020-04-21 23:50:00|1493.7|1485.8|1492.1|1488.6|1494.7|1489.8|1489.5|1483.7|190
1587513300000|2020-04-21 23:55:00|1492|1488.5|1490.5|1487|1494.6|1489.7|1489|1483.1|202
1587513600000|2020-04-22 00:00:00|1490.3|1486.8|1490.4|1486.9|1495.6|1489.5|1489.6|1484.5|321
1587513900000|2020-04-22 00:05:00|1489.7|1487.7|1488.5|1485|1492.9|1487.7|1484.5|1479.3|347
1587514200000|2020-04-22 00:10:00|1488.4|1484.9|1487.9|1485.9|1494|1488.3|1487.3|1481.8|281
1587514500000|2020-04-22 00:15:00|1488.6|1485.1|1492.2|1488.7|1495.2|1489.9|1487.2|1481.7|279
1587514800000|2020-04-22 00:20:00|1491.6|1489.6|1491.3|1487.8|1495.5|1489.6|1489.3|1483.9|282
1587515100000|2020-04-22 00:25:00|1493.2|1486.1|1487.2|1483.7|1494.5|1489|1485.8|1480|335
1587515400000|2020-04-22 00:30:00|1487.1|1483.6|1489.5|1486|1492.6|1487|1485.7|1480.5|322
1587515700000|2020-04-22 00:35:00|1489.6|1486.1|1489.8|1487.8|1493.3|1488.5|1488.8|1483.5|255
1587516000000|2020-04-22 00:40:00|1490.7|1487.2|1492.8|1490.8|1496.9|1490.9|1490|1484.3|317
1587516300000|2020-04-22 00:45:00|1492.7|1490.7|1493|1491|1497.6|1493|1491.8|1485.8|361
1587516600000|2020-04-22 00:50:00|1495.6|1488.4|1500.1|1490.1|1500.1|1494|1492.2|1486.7|262
1587516900000|2020-04-22 00:55:00|1496.8|1493.3|1497.1|1495.1|1500.6|1495.3|1495.3|1490.3|258
1587517200000|2020-04-22 01:00:00|1496.9|1494.9|1488.1|1486.1|1502.2|1497.7|1486.3|1480.7|1030
1587517500000|2020-04-22 01:05:00|1489.4|1485.9|1489.6|1486.1|1494.9|1489.5|1484.1|1479|897
1587517800000|2020-04-22 01:10:00|1491.5|1482.7|1492.7|1489.2|1498.6|1493.1|1487.9|1482.7|715
1587518100000|2020-04-22 01:15:00|1492.8|1490.8|1494.8|1486.9|1498.6|1493.9|1491.7|1486.1|704
1587518400000|2020-04-22 01:20:00|1493.4|1489.9|1494.1|1492.1|1498.6|1493.3|1492|1486.2|521
1587518700000|2020-04-22 01:25:00|1494|1492|1493.6|1490.1|1497.5|1492.5|1491.2|1486.2|583
1587519000000|2020-04-22 01:30:00|1493|1491|1491.9|1488.4|1497.9|1492|1490.9|1485.8|453
1587519300000|2020-04-22 01:35:00|1491.8|1488.3|1482.7|1480.7|1495|1489.4|1481.7|1476.9|624
1587519600000|2020-04-22 01:40:00|1482.8|1480.8|1482.2|1480.2|1488.4|1482.8|1479.2|1474.4|755
1587519900000|2020-04-22 01:45:00|1482|1480|1485.1|1478|1487.4|1481.3|1478.6|1472.9|715
1587520200000|2020-04-22 01:50:00|1482.9|1480.9|1483.9|1481.9|1487.3|1482.5|1481.5|1475.4|666
1587520500000|2020-04-22 01:55:00|1483.8|1481.8|1483.9|1481.9|1488.5|1484.2|1483.7|1478.5|384
1587520800000|2020-04-22 02:00:00|1483.8|1481.8|1484.6|1482.6|1490|1484.2|1483.4|1478.8|296
1587521100000|2020-04-22 02:05:00|1485.1|1483.1|1486.8|1483.3|1490.9|1485.4|1484.6|1480.1|402
1587521400000|2020-04-22 02:10:00|1487|1483.5|1490.7|1482.5|1492.1|1486.5|1485.2|1479.2|365
1587521700000|2020-04-22 02:15:00|1490.3|1482.9|1490.3|1482.3|1492.7|1486.9|1486.4|1480.3|429
1587522000000|2020-04-22 02:20:00|1490.1|1482.7|1486.8|1484.8|1492.9|1485.7|1485.9|1480.5|349
1587522300000|2020-04-22 02:25:00|1486.9|1483.4|1486.7|1484.7|1492.9|1485.9|1485.9|1480.1|301
1587522600000|2020-04-22 02:30:00|1485.6|1483.6|1485.5|1483.5|1493.4|1487|1484.8|1479.8|521
1587522900000|2020-04-22 02:35:00|1485.4|1483.4|1485.1|1481.6|1488.7|1483.8|1483.1|1477.5|396
1587523200000|2020-04-22 02:40:00|1484.7|1482.7|1481.7|1478.2|1488.3|1483.2|1480.5|1474.7|469
1587523500000|2020-04-22 02:45:00|1483.4|1476.2|1483.2|1479.7|1485.5|1481.1|1479.1|1473.4|474
1587523800000|2020-04-22 02:50:00|1483.1|1479.6|1482.2|1480.2|1485.9|1482|1481.6|1477.8|316
1587524100000|2020-04-22 02:55:00|1482.1|1480.1|1482|1480|1486.5|1481|1481.1|1476.6|312
1587524400000|2020-04-22 03:00:00|1481.9|1479.9|1481.9|1478.4|1484.9|1480|1479.2|1474|423
1587524700000|2020-04-22 03:05:00|1482|1478.5|1482.8|1475.3|1486.2|1481.3|1478.8|1473.2|684
1587525000000|2020-04-22 03:10:00|1483.2|1474.8|1481.5|1479.5|1485.9|1480.2|1479.7|1474.3|322
1587525300000|2020-04-22 03:15:00|1481.7|1479.7|1482.3|1478.8|1487|1480.9|1480.7|1476.5|334
1587525600000|2020-04-22 03:20:00|1482.2|1478.7|1480.9|1473.6|1484.5|1479.6|1476.8|1471.8|734
1587525900000|2020-04-22 03:25:00|1481.1|1473.5|1480.9|1478.9|1485.1|1479.9|1477.4|1471.9|575
1587526200000|2020-04-22 03:30:00|1481.2|1479.2|1482.9|1479.4|1484.2|1480.2|1480.1|1476.2|272
1587526500000|2020-04-22 03:35:00|1482.5|1479|1480.3|1478.3|1484.3|1480.3|1480|1476.8|199
1587526800000|2020-04-22 03:40:00|1480.4|1478.4|1478.8|1476.8|1483.3|1479|1478.8|1475.1|256
1587527100000|2020-04-22 03:45:00|1478.9|1476.9|1479.6|1476.1|1484.1|1479.6|1477.6|1472|328
1587527400000|2020-04-22 03:50:00|1479.5|1476|1479.7|1472.7|1481|1477.4|1477|1472.7|243
1587527700000|2020-04-22 03:55:00|1478.3|1474.8|1476.9|1473.4|1481.5|1476.8|1475.3|1471.3|298
1587528000000|2020-04-22 04:00:00|1477.1|1473.6|1475.2|1471.7|1480.9|1475.1|1473.7|1468|375
1587528300000|2020-04-22 04:05:00|1474.9|1471.4|1474.7|1472.7|1481.5|1475.2|1474.2|1470.5|255
1587528600000|2020-04-22 04:10:00|1475|1473|1477|1475|1479.6|1475.9|1474.5|1470.1|219
1587528900000|2020-04-22 04:15:00|1476.9|1474.9|1476.1|1474.1|1478.5|1475.7|1475.9|1473.6|181
1587529200000|2020-04-22 04:20:00|1476|1474|1475.9|1473.9|1478.1|1475.1|1474.7|1470.2|181
1587529500000|2020-04-22 04:25:00|1475.8|1473.8|1475.8|1473.8|1479.3|1474.9|1475.3|1470.5|275
1587529800000|2020-04-22 04:30:00|1476|1474|1475.6|1473.6|1478.1|1474.1|1471.8|1467.5|502
1587530100000|2020-04-22 04:35:00|1475.5|1473.5|1474|1470.5|1478.1|1473.7|1472.7|1468.2|293
1587530400000|2020-04-22 04:40:00|1473.1|1471.1|1475.1|1473.1|1477.1|1474.2|1472.3|1468.2|293
1587530700000|2020-04-22 04:45:00|1475.4|1473.4|1476.4|1472.9|1478.4|1474.6|1474.2|1469.7|247
1587531000000|2020-04-22 04:50:00|1476.3|1472.8|1478.4|1474.9|1480.8|1476|1475.3|1472.2|214
1587531300000|2020-04-22 04:55:00|1477.3|1475.3|1477.9|1475.9|1481.2|1476.7|1475.8|1469.9|357
1587531600000|2020-04-22 05:00:00|1477.8|1475.8|1478.5|1476.5|1481.4|1477.4|1476.6|1472.1|341
1587531900000|2020-04-22 05:05:00|1478.4|1476.4|1477.6|1475.6|1480.2|1477.7|1477.5|1474.8|250
1587532200000|2020-04-22 05:10:00|1477.7|1475.7|1477.3|1475.3|1481.4|1476.5|1476.8|1471.9|269
1587532500000|2020-04-22 05:15:00|1477.5|1475.5|1477.4|1475.4|1480.5|1476.1|1475|1470.1|328
1587532800000|2020-04-22 05:20:00|1478.2|1474.7|1477|1475|1480.1|1476.1|1476|1472.2|208
1587533100000|2020-04-22 05:25:00|1476.9|1474.9|1481.1|1477.6|1481.6|1478.9|1476.8|1474.1|247
1587533400000|2020-04-22 05:30:00|1480.9|1477.4|1480.3|1478.3|1488.6|1482.8|1479|1474.7|659
1587533700000|2020-04-22 05:35:00|1480.6|1478.6|1478.4|1476.4|1484|1479.7|1477.3|1472.2|474
1587534000000|2020-04-22 05:40:00|1478|1476|1482.5|1480.5|1486.1|1481.2|1477.8|1474.2|515
1587534300000|2020-04-22 05:45:00|1482.4|1480.4|1482.6|1480.6|1486.7|1481.6|1480.9|1476.4|384
1587534600000|2020-04-22 05:50:00|1482.7|1480.7|1483|1481|1487.5|1483.3|1482.2|1477.2|398
1587534900000|2020-04-22 05:55:00|1483.1|1481.1|1482|1480|1486.9|1481.7|1481.7|1476.9|358
1587535200000|2020-04-22 06:00:00|1481.9|1479.9|1479.2|1477.2|1485.6|1480.5|1479.2|1474.3|612
1587535500000|2020-04-22 06:05:00|1479.7|1477.7|1480|1478|1483.9|1478.6|1477.8|1472.7|478
1587535800000|2020-04-22 06:10:00|1479.9|1477.9|1480.4|1478.4|1483.9|1479.5|1478.1|1473|409
1587536100000|2020-04-22 06:15:00|1480.1|1478.1|1483.8|1480.3|1488.5|1483|1479.9|1475|538
1587536400000|2020-04-22 06:20:00|1483.1|1481.1|1480.7|1478.7|1486.3|1481.5|1480.1|1475|472
1587536700000|2020-04-22 06:25:00|1481.4|1477.9|1480.2|1476.7|1484.6|1480.3|1478.8|1474.6|512
1587537000000|2020-04-22 06:30:00|1479.5|1477.5|1477.6|1475.6|1482|1478.3|1475.4|1470.1|574
1587537300000|2020-04-22 06:35:00|1477.5|1475.5|1481.1|1471.1|1482.3|1477.3|1475.9|1471.1|540
1587537600000|2020-04-22 06:40:00|1479.6|1472.2|1477.3|1473.8|1481|1475|1474.3|1469.7|414
1587537900000|2020-04-22 06:45:00|1476.6|1474.6|1477.2|1473.7|1480.1|1475.8|1473.4|1469.6|513
1587538200000|2020-04-22 06:50:00|1477.3|1473.8|1473.6|1471.6|1480.1|1474.7|1472.8|1468.6|585
1587538500000|2020-04-22 06:55:00|1474.4|1470.9|1474.3|1472.3|1477|1472.7|1469|1465.1|736
1587538800000|2020-04-22 07:00:00|1473.6|1471.6|1477.4|1475.4|1481.7|1477|1472.4|1469.5|677
1587539100000|2020-04-22 07:05:00|1477.7|1475.7|1480.6|1473.5|1481.8|1476.3|1474.4|1471.7|479
1587539400000|2020-04-22 07:10:00|1477.8|1474.3|1480.9|1477.4|1485.8|1481.4|1477.7|1473.6|711
1587539700000|2020-04-22 07:15:00|1480.4|1476.9|1482.7|1480.7|1485.5|1480.7|1479.8|1475.5|523
1587540000000|2020-04-22 07:20:00|1482.4|1480.4|1485.7|1483.7|1492.8|1488.2|1482.4|1478.9|754
1587540300000|2020-04-22 07:25:00|1486.1|1484.1|1483.5|1481.5|1488.9|1484.1|1482.8|1478.9|442
1587540600000|2020-04-22 07:30:00|1483.4|1481.4|1482.4|1480.4|1490.2|1483.8|1481.9|1478.7|378
1587540900000|2020-04-22 07:35:00|1482.2|1480.2|1480.7|1478.7|1486.4|1481.7|1479|1473.5|337
1587541200000|2020-04-22 07:40:00|1480.8|1478.8|1484.2|1482.2|1486.4|1483.8|1480.8|1475.2|524
1587541500000|2020-04-22 07:45:00|1484.1|1482.1|1488.7|1486.7|1495.6|1490.1|1483.4|1478.9|588
1587541800000|2020-04-22 07:50:00|1488.9|1486.9|1488.3|1484.8|1493.5|1488.9|1486.5|1482.3|524
1587542100000|2020-04-22 07:55:00|1487.4|1485.4|1489.8|1479.8|1492.2|1486.6|1485.1|1479.5|525
1587542400000|2020-04-22 08:00:00|1489.3|1480.7|1489.7|1487.7|1491.7|1488.2|1485|1479.2|554
1587542700000|2020-04-22 08:05:00|1489.8|1487.8|1488.1|1486.1|1494.1|1489.3|1487|1482.4|401
1587543000000|2020-04-22 08:10:00|1488.7|1485.2|1487.7|1485.7|1490.1|1486.7|1486.7|1480|337
1587543300000|2020-04-22 08:15:00|1488.3|1486.3|1489.3|1487.3|1490.2|1487.7|1487.4|1482.6|306
1587543600000|2020-04-22 08:20:00|1489.4|1487.4|1488.6|1486.6|1493.2|1487.8|1487.3|1481.4|487
1587543900000|2020-04-22 08:25:00|1488.5|1486.5|1489.6|1487.6|1494.5|1489|1487.4|1482.3|420
1587544200000|2020-04-22 08:30:00|1489.7|1487.7|1490.6|1487.1|1493.5|1489.4|1488|1482.3|397
1587544500000|2020-04-22 08:35:00|1490.7|1487.2|1491.7|1488.2|1495.3|1490.5|1489.5|1486.5|364
1587544800000|2020-04-22 08:40:00|1492.4|1488.9|1494.5|1492.5|1501.7|1495.9|1490.5|1485.4|623
1587545100000|2020-04-22 08:45:00|1494.6|1492.6|1496.3|1492.8|1499.6|1494.1|1492.4|1487.3|466
1587545400000|2020-04-22 08:50:00|1496.2|1492.7|1495.6|1493.6|1501.1|1495.5|1495.2|1489.6|372
1587545700000|2020-04-22 08:55:00|1495.7|1493.7|1495.8|1493.8|1500.7|1495.1|1495|1489.7|378
1587546000000|2020-04-22 09:00:00|1499.7|1489.7|1495.8|1492.3|1501.4|1495.4|1494.6|1488.7|441
1587546300000|2020-04-22 09:05:00|1496.2|1492.7|1495.9|1492.4|1499.9|1494.3|1492.9|1488.1|367
1587546600000|2020-04-22 09:10:00|1496.1|1492.6|1498.7|1495.2|1502.2|1496.9|1495|1489.3|561
1587546900000|2020-04-22 09:15:00|1497.5|1495.5|1503.5|1496.5|1505.9|1500.3|1496.6|1492|588
1587547200000|2020-04-22 09:20:00|1501.8|1498.3|1501.5|1498|1505|1500.2|1498.7|1493.5|462
1587547500000|2020-04-22 09:25:00|1500.8|1498.8|1502.3|1498.8|1506.9|1500.8|1499.5|1495.1|550
1587547800000|2020-04-22 09:30:00|1502.2|1498.7|1497|1495|1507|1501.5|1496.5|1491.7|543
1587548100000|2020-04-22 09:35:00|1497.4|1495.4|1497.3|1495.3|1502.2|1496.2|1495.6|1491.4|448
1587548400000|2020-04-22 09:40:00|1497.2|1495.2|1498.6|1495.1|1502.3|1497.2|1495.1|1491.9|301
1587548700000|2020-04-22 09:45:00|1498.8|1495.3|1495|1491.5|1501.6|1496.8|1493.1|1487.8|555
1587549000000|2020-04-22 09:50:00|1497.5|1488.4|1498.3|1491.3|1502.7|1495.2|1492.7|1487.8|313
1587549300000|2020-04-22 09:55:00|1495.6|1493.6|1496.1|1492.6|1500.3|1495.5|1494.8|1489.2|297
1587549600000|2020-04-22 10:00:00|1495.4|1493.4|1494.7|1492.7|1499.4|1494.7|1493.9|1489.3|242
1587549900000|2020-04-22 10:05:00|1494.6|1492.6|1492.8|1489.3|1497.1|1492.7|1491.9|1487.2|326
1587550200000|2020-04-22 10:10:00|1492.6|1489.1|1494|1487|1496.3|1490.4|1490.4|1484.8|341
1587550500000|2020-04-22 10:15:00|1492.2|1488.7|1494.9|1484.9|1496.3|1490.2|1489.8|1484.9|234
1587550800000|2020-04-22 10:20:00|1493.1|1485.5|1493.6|1491.6|1496.9|1491.9|1490.7|1484.9|271
1587551100000|2020-04-22 10:25:00|1493.5|1491.5|1492.3|1490.3|1498|1492.8|1491.8|1486|251
1587551400000|2020-04-22 10:30:00|1492.2|1490.2|1494|1490.5|1496.2|1491.5|1492.1|1486.7|170
1587551700000|2020-04-22 10:35:00|1493.3|1491.3|1491.7|1488.2|1495.9|1491.3|1491|1486.6|167
1587552000000|2020-04-22 10:40:00|1491.6|1488.1|1491.8|1489.8|1495.5|1490.1|1490.3|1484.8|303
1587552300000|2020-04-22 10:45:00|1492.2|1488.7|1493.1|1491.1|1494.5|1492|1491.1|1486.7|267
1587552600000|2020-04-22 10:50:00|1493|1491|1491.7|1489.7|1494|1491.8|1491|1488.8|215
1587552900000|2020-04-22 10:55:00|1492.4|1488.9|1496.9|1493.4|1499.5|1494.5|1491.2|1486.7|413
1587553200000|2020-04-22 11:00:00|1496.8|1493.3|1491.3|1489.3|1498.8|1494.3|1491.3|1488.6|311
1587553500000|2020-04-22 11:05:00|1491.4|1489.4|1491.8|1489.8|1492.4|1490.1|1490.2|1487.7|156
1587553800000|2020-04-22 11:10:00|1491.9|1489.9|1495.6|1492.1|1497.1|1494.9|1491.2|1488.4|385
1587554100000|2020-04-22 11:15:00|1495.1|1493.1|1495.4|1493.4|1499|1496.2|1494.9|1492.3|284
1587554400000|2020-04-22 11:20:00|1495.5|1493.5|1496.6|1494.6|1500.6|1495.6|1494.4|1492|271
1587554700000|2020-04-22 11:25:00|1498.1|1494.3|1494.9|1492.9|1498.5|1495.2|1492.8|1490.2|361
1587555000000|2020-04-22 11:30:00|1495.3|1493.3|1493.7|1491.7|1496.2|1493.8|1493.3|1491.1|342
1587555300000|2020-04-22 11:35:00|1494.2|1490.7|1491.3|1489.3|1495|1492.8|1489.6|1486.9|491
1587555600000|2020-04-22 11:40:00|1491.6|1488.1|1494.5|1492.5|1495.7|1493.4|1491|1488.1|341
1587555900000|2020-04-22 11:45:00|1494.4|1492.4|1493.4|1491.4|1494.8|1492.8|1491.7|1488.7|334
1587556200000|2020-04-22 11:50:00|1493.9|1490.4|1493.5|1491.5|1494.9|1492.5|1492|1489.7|249
1587556500000|2020-04-22 11:55:00|1493.6|1491.6|1491.9|1489.9|1496.8|1494.4|1491.7|1488.9|369
1587556800000|2020-04-22 12:00:00|1492|1490|1488.9|1486.9|1492.6|1490|1487.8|1485.3|470
1587557100000|2020-04-22 12:05:00|1489|1487|1488.5|1486.5|1491.6|1489.3|1487.7|1485|417
1587557400000|2020-04-22 12:10:00|1488.6|1486.6|1489.5|1487.5|1490.4|1487.9|1487.9|1485.6|343
1587557700000|2020-04-22 12:15:00|1489.6|1487.6|1490.2|1488.2|1490.5|1488.5|1486.8|1484.4|368
1587558000000|2020-04-22 12:20:00|1490.4|1488.4|1488.7|1486.7|1491.4|1489.1|1487.7|1485.5|424
1587558300000|2020-04-22 12:25:00|1489|1487|1497.1|1495.1|1498.3|1496.3|1488.8|1486.8|478
1587558600000|2020-04-22 12:30:00|1497.2|1495.2|1492.6|1490.6|1499.4|1497.4|1492.6|1490.6|558
1587558900000|2020-04-22 12:35:00|1492.5|1490.5|1498.6|1496.6|1499.5|1497.5|1491.9|1489.9|575
1587559200000|2020-04-22 12:40:00|1498.7|1496.7|1502.9|1500.9|1508.3|1501.5|1498.3|1494.8|654
1587559500000|2020-04-22 12:45:00|1503|1501|1499.9|1497.9|1505.7|1502.3|1499.1|1495.2|474
1587559800000|2020-04-22 12:50:00|1499.8|1497.8|1504.3|1500.8|1510.5|1503.2|1499.4|1495.8|600
1587560100000|2020-04-22 12:55:00|1503.5|1501.5|1506.2|1504.2|1513.3|1508.5|1502.9|1500.5|958
1587560400000|2020-04-22 13:00:00|1504.5|1502.5|1504.1|1502.1|1512.5|1506.1|1502.3|1498.5|1009
1587560700000|2020-04-22 13:05:00|1504.9|1501.4|1499.5|1497.5|1513.4|1506.2|1498.3|1492|944
1587561000000|2020-04-22 13:10:00|1499.3|1497.3|1503.2|1499.7|1507.6|1503.5|1499.3|1494|772
1587561300000|2020-04-22 13:15:00|1503.3|1499.8|1503.6|1500.1|1507.6|1504.2|1501.6|1495.3|593
1587561600000|2020-04-22 13:20:00|1502.8|1500.8|1500.8|1498.8|1510.5|1504.5|1499.5|1494.4|784
1587561900000|2020-04-22 13:25:00|1501.5|1499.5|1503.7|1496.6|1508.7|1503.4|1499.1|1493.8|745
1587562200000|2020-04-22 13:30:00|1500.7|1497.2|1505.1|1503.1|1511.7|1504.3|1498.6|1493.8|978
1587562500000|2020-04-22 13:35:00|1507.7|1500.4|1505.5|1503.5|1512.5|1505.7|1500.7|1498.1|910
1587562800000|2020-04-22 13:40:00|1506.2|1504.2|1508.9|1505.4|1518|1510.6|1504.7|1500.7|1020
1587563100000|2020-04-22 13:45:00|1507.5|1504|1500.3|1498.3|1514.7|1510.3|1499.2|1495.3|1103
1587563400000|2020-04-22 13:50:00|1500.4|1498.4|1499.8|1497.8|1503.2|1500.4|1499.3|1497.3|689
1587563700000|2020-04-22 13:55:00|1499.7|1497.7|1503.7|1501.7|1506.4|1501.8|1498.6|1496|551
1587564000000|2020-04-22 14:00:00|1504.4|1500.9|1502.9|1500.9|1504.9|1502.4|1501.1|1497.5|476
1587564300000|2020-04-22 14:05:00|1502.8|1500.8|1504|1502|1505.4|1503|1502.2|1499.5|508
1587564600000|2020-04-22 14:10:00|1504.1|1502.1|1503.7|1501.7|1506.7|1504.3|1502.9|1500.4|613
1587564900000|2020-04-22 14:15:00|1503.8|1501.8|1504.5|1502.5|1506.4|1503.7|1501.6|1496.4|647
1587565200000|2020-04-22 14:20:00|1504.2|1502.2|1502.9|1500.9|1507.1|1503.1|1500|1494.4|650
1587565500000|2020-04-22 14:25:00|1503.5|1500|1505.5|1503.5|1507|1504.4|1502.7|1498.2|540
1587565800000|2020-04-22 14:30:00|1505.4|1503.4|1502.2|1500.2|1508.3|1504.9|1501.5|1495.5|534
1587566100000|2020-04-22 14:35:00|1502.3|1500.3|1501.6|1499.6|1505|1501|1500.5|1495|478
1587566400000|2020-04-22 14:40:00|1501.5|1499.5|1500.7|1498.7|1504.7|1500.6|1499.8|1495.8|381
1587566700000|2020-04-22 14:45:00|1500.8|1498.8|1498.2|1496.2|1504.5|1500.1|1496.7|1492|576
1587567000000|2020-04-22 14:50:00|1498.1|1496.1|1498.8|1496.8|1503|1498.8|1498.1|1493.9|479
1587567300000|2020-04-22 14:55:00|1498.9|1496.9|1501.5|1493.6|1502.8|1499.3|1497.5|1493.6|460
1587567600000|2020-04-22 15:00:00|1501.6|1493|1496|1494|1501.8|1497.4|1494.8|1489|525
1587567900000|2020-04-22 15:05:00|1496.2|1494.2|1496.8|1494.8|1499.9|1495.7|1493.9|1488.5|609
1587568200000|2020-04-22 15:10:00|1497.3|1493.8|1498.2|1496.2|1500.4|1496.6|1494.7|1488.6|511
1587568500000|2020-04-22 15:15:00|1498|1496|1500.3|1498.3|1504.9|1500.9|1496|1491.3|706
1587568800000|2020-04-22 15:20:00|1500.5|1498.5|1501.1|1499.1|1503.1|1501.1|1499.6|1496.6|476
1587569100000|2020-04-22 15:25:00|1501|1499|1500.1|1496.6|1503|1500.4|1498.2|1492.2|479
1587569400000|2020-04-22 15:30:00|1499.9|1496.4|1501.2|1497.7|1504.1|1499.5|1498.9|1494.7|380
1587569700000|2020-04-22 15:35:00|1500.6|1498.6|1501.4|1499.4|1504.6|1502.3|1499.8|1494.9|408
1587570000000|2020-04-22 15:40:00|1501.5|1499.5|1503.4|1501.4|1508.7|1504.1|1500.7|1495.7|392
1587570300000|2020-04-22 15:45:00|1503.3|1501.3|1504.8|1501.3|1507.4|1503.9|1503.1|1496.6|382
1587570600000|2020-04-22 15:50:00|1504.7|1501.2|1505.1|1503.1|1507.2|1504.9|1504|1500.1|407
1587570900000|2020-04-22 15:55:00|1505|1503|1502.5|1500.5|1505.4|1503|1502.2|1496.5|281
1587571200000|2020-04-22 16:00:00|1502.4|1500.4|1502.4|1500.4|1504.1|1501.8|1501.8|1499.2|289
1587571500000|2020-04-22 16:05:00|1502.1|1500.1|1500.3|1498.3|1503.4|1500.8|1500.3|1498|295
1587571800000|2020-04-22 16:10:00|1500.8|1497.3|1500.4|1498.4|1502.7|1499.3|1498.8|1495.2|306
1587572100000|2020-04-22 16:15:00|1500.2|1498.2|1502.7|1500.7|1503.4|1500.9|1499.7|1497.2|298
1587572400000|2020-04-22 16:20:00|1502.8|1500.8|1504.4|1500.9|1505.2|1502.5|1501|1499|292
1587572700000|2020-04-22 16:25:00|1503.7|1501.7|1504.9|1502.9|1506|1503.3|1502.5|1498.9|360
1587573000000|2020-04-22 16:30:00|1505|1503|1504.3|1502.3|1506.2|1503.7|1503.5|1500.7|376
1587573300000|2020-04-22 16:35:00|1504.5|1502.5|1504.9|1502.9|1506.2|1503.7|1504|1501.7|351
1587573600000|2020-04-22 16:40:00|1504.8|1502.8|1506.2|1504.2|1506.6|1504.2|1503.9|1501.9|323
1587573900000|2020-04-22 16:45:00|1506.1|1504.1|1504.3|1502.3|1507.2|1504.8|1502.9|1496.3|346
1587574200000|2020-04-22 16:50:00|1504.4|1502.4|1502.3|1500.3|1504.5|1502.5|1501|1498.7|405
1587574500000|2020-04-22 16:55:00|1502.5|1500.5|1504.3|1502.3|1505.2|1503.1|1502.4|1500.4|303
1587574800000|2020-04-22 17:00:00|1504.4|1502.4|1505.8|1503.8|1509.5|1505.2|1504|1501.5|312
1587575100000|2020-04-22 17:05:00|1506|1504|1508.4|1506.4|1509.5|1506.6|1504.2|1501.7|397
1587575400000|2020-04-22 17:10:00|1508.3|1506.3|1512.1|1508.6|1515|1511|1508|1505.5|652
1587575700000|2020-04-22 17:15:00|1511.2|1509.2|1512.5|1510.5|1517.6|1512.1|1510.4|1507.2|906
1587576000000|2020-04-22 17:20:00|1512.9|1510.9|1515.9|1513.9|1519.7|1515.4|1511.8|1507.7|878
1587576300000|2020-04-22 17:25:00|1515.3|1513.3|1512.5|1510.5|1521.7|1517.8|1511.8|1509.8|914
1587576600000|2020-04-22 17:30:00|1514.2|1510.7|1511.3|1509.3|1518.1|1512.8|1509.4|1505.8|716
1587576900000|2020-04-22 17:35:00|1510.7|1508.7|1510.2|1508.2|1519|1512.2|1509.7|1506|600
1587577200000|2020-04-22 17:40:00|1510.1|1508.1|1512.2|1510.2|1516|1511.2|1509.4|1506.3|412
1587577500000|2020-04-22 17:45:00|1512.1|1510.1|1510.5|1508.5|1516.5|1512.4|1510|1506.4|394
1587577800000|2020-04-22 17:50:00|1510.4|1508.4|1511.9|1509.9|1517|1510.6|1509.1|1506.1|404
1587578100000|2020-04-22 17:55:00|1512.7|1509.2|1512.2|1510.2|1520.3|1512.3|1510.3|1506.2|397
1587578400000|2020-04-22 18:00:00|1511.7|1509.7|1513.3|1511.3|1516.8|1512.9|1511.4|1507.7|489
1587578700000|2020-04-22 18:05:00|1513.2|1511.2|1514.4|1512.4|1519.4|1515|1512.2|1508.3|608
1587579000000|2020-04-22 18:10:00|1513.5|1511.5|1514|1512|1518.8|1513.7|1511.8|1507.8|504
1587579300000|2020-04-22 18:15:00|1515.4|1511.9|1514.4|1510.9|1519|1513.4|1512.9|1507.5|435
1587579600000|2020-04-22 18:20:00|1514|1510.5|1512.7|1510.7|1518|1513.4|1512.5|1508.8|404
1587579900000|2020-04-22 18:25:00|1513.2|1511.2|1511.2|1509.2|1517.7|1511.8|1509.2|1506.4|653
1587580200000|2020-04-22 18:30:00|1513.1|1509.6|1509.8|1507.8|1516.1|1511.9|1509.8|1506|383
1587580500000|2020-04-22 18:35:00|1510.6|1508.6|1511.7|1509.7|1516.1|1510.9|1509|1505.4|322
1587580800000|2020-04-22 18:40:00|1511.9|1509.9|1513.2|1511.2|1517.1|1512.1|1510.4|1507.2|434
1587581100000|2020-04-22 18:45:00|1513|1511|1512.8|1510.8|1519.5|1512.6|1511.1|1508.4|425
1587581400000|2020-04-22 18:50:00|1511.7|1509.7|1511.7|1509.7|1518.8|1512|1510.2|1507.5|434
1587581700000|2020-04-22 18:55:00|1511.2|1509.2|1510.7|1508.7|1515.1|1511.1|1509.2|1506.7|412
1587582000000|2020-04-22 19:00:00|1510.9|1508.9|1511.2|1509.2|1515.5|1509.7|1508.2|1505.7|484
1587582300000|2020-04-22 19:05:00|1511.1|1509.1|1509.6|1507.6|1515.5|1510.9|1508.2|1504.5|412
1587582600000|2020-04-22 19:10:00|1510.7|1508.7|1506.6|1504.6|1513.3|1508.8|1506.1|1502.7|352
1587582900000|2020-04-22 19:15:00|1506.4|1504.4|1506.3|1504.3|1508.8|1505.9|1505.6|1503.1|278
1587583200000|2020-04-22 19:20:00|1506.2|1504.2|1506|1504|1507.5|1505.5|1504.3|1502.3|290
1587583500000|2020-04-22 19:25:00|1505.7|1503.7|1506.6|1504.6|1514.2|1506.2|1505.1|1503|241
1587583800000|2020-04-22 19:30:00|1506.1|1504.1|1506.3|1504.3|1509.1|1506.1|1505.4|1503.4|268
1587584100000|2020-04-22 19:35:00|1506.1|1504.1|1508.1|1506.1|1509.3|1507|1505.9|1503.9|273
1587584400000|2020-04-22 19:40:00|1508.2|1506.2|1510.1|1508.1|1511.3|1509.3|1508.2|1506.2|289
1587584700000|2020-04-22 19:45:00|1510|1508|1510.3|1508.3|1511.8|1509.8|1509.9|1507.9|251
1587585000000|2020-04-22 19:50:00|1510.5|1508.5|1511.3|1509.3|1514.3|1510.5|1510|1506.3|343
1587585300000|2020-04-22 19:55:00|1510.7|1508.7|1511.6|1509.6|1514.4|1510.3|1509.7|1506|281
1587585600000|2020-04-22 20:00:00|1511.5|1509.5|1510.8|1508.8|1514.4|1509.5|1510.2|1505.6|230
1587585900000|2020-04-22 20:05:00|1510.9|1508.9|1511.5|1509.5|1513.3|1510.2|1508.7|1502.7|200
1587586200000|2020-04-22 20:10:00|1511.4|1509.4|1511.8|1508.3|1514.1|1510.9|1510.2|1503.9|196
1587586500000|2020-04-22 20:15:00|1511.2|1503.2|1511.4|1509.4|1514.2|1510.4|1510.2|1503|135
1587586800000|2020-04-22 20:20:00|1511.3|1509.3|1513.2|1509.7|1514.4|1511|1510.4|1504.1|174
1587587100000|2020-04-22 20:25:00|1512.7|1509.2|1512|1510|1514|1510.9|1511.9|1506.6|92
1587587400000|2020-04-22 20:30:00|1513.1|1509.6|1511.5|1509.5|1515.2|1510.9|1511.4|1505.4|117
1587587700000|2020-04-22 20:35:00|1511.4|1509.4|1511.6|1509.6|1515.3|1510.8|1511.4|1504.6|160
1587588000000|2020-04-22 20:40:00|1511.7|1509.7|1512.9|1509.4|1515.4|1510.8|1511|1506.8|171
1587588300000|2020-04-22 20:45:00|1512.8|1509.3|1516.6|1508.6|1517.7|1510.6|1511.2|1505.7|185
1587588600000|2020-04-22 20:50:00|1516.4|1508.4|1511.9|1509.9|1517|1510.5|1511.9|1507.2|210
1587588900000|2020-04-22 20:55:00|1512.5|1510.5|1515|1507|1517.2|1510.6|1512.5|1505.8|189
1587592800000|2020-04-22 22:00:00|1516.1|1508.1|1511|1507.5|1516.9|1509.4|1510.7|1505.3|254
1587593100000|2020-04-22 22:05:00|1511.1|1507.6|1510.5|1508.5|1513.8|1508.9|1509.7|1504.8|184
1587593400000|2020-04-22 22:10:00|1510.6|1508.6|1511.7|1508.2|1513.9|1509.1|1509.2|1504.5|128
1587593700000|2020-04-22 22:15:00|1510.9|1508.9|1509.8|1506.3|1513.7|1509.7|1508|1504.5|160
1587594000000|2020-04-22 22:20:00|1510|1506.5|1510.2|1508.2|1513.1|1508.3|1508.6|1504.7|116
1587594300000|2020-04-22 22:25:00|1509.8|1507.8|1509.6|1507.6|1513.4|1509.6|1509.2|1505.3|88
1587594600000|2020-04-22 22:30:00|1509.4|1507.4|1508.8|1506.8|1513|1509|1508.5|1504.3|137
1587594900000|2020-04-22 22:35:00|1508.4|1506.4|1507.2|1505.2|1512|1507.7|1507.2|1503.5|163
1587595200000|2020-04-22 22:40:00|1507.3|1505.3|1509.2|1507.2|1511.7|1508.2|1507|1503.7|111
1587595500000|2020-04-22 22:45:00|1508.8|1506.8|1507.8|1505.8|1510.9|1508.7|1507.6|1503.6|109
1587595800000|2020-04-22 22:50:00|1507.9|1505.9|1508.2|1506.2|1510.9|1506.8|1506.7|1502.9|126
1587596100000|2020-04-22 22:55:00|1509|1507|1507.6|1504.1|1511.1|1507.2|1506.1|1502.4|154
1587596400000|2020-04-22 23:00:00|1508.4|1504.9|1507.4|1505.4|1510.2|1506.8|1506.1|1502.9|113
1587596700000|2020-04-22 23:05:00|1507.2|1505.2|1505.5|1502|1509.5|1505.8|1503.9|1501.2|216
1587597000000|2020-04-22 23:10:00|1505.6|1502.1|1504.3|1502.3|1507.9|1504.2|1503.4|1500.8|164
1587597300000|2020-04-22 23:15:00|1504.2|1502.2|1505.5|1503.5|1506.6|1504.1|1504.2|1501.8|138
1587597600000|2020-04-22 23:20:00|1505.4|1503.4|1504.9|1502.9|1507|1504.8|1504.3|1502.2|149
1587597900000|2020-04-22 23:25:00|1504.8|1502.8|1504.5|1502.5|1505.8|1503.4|1503|1500.3|180
1587598200000|2020-04-22 23:30:00|1504.4|1502.4|1507.2|1503.7|1509.6|1505.3|1503.9|1499.6|200
1587598500000|2020-04-22 23:35:00|1506.5|1504.5|1507.6|1505.6|1510.7|1506|1505.7|1501.5|280
1587598800000|2020-04-22 23:40:00|1507.5|1505.5|1506.4|1504.4|1510.7|1506.4|1506.1|1502.2|285
1587599100000|2020-04-22 23:45:00|1506.5|1504.5|1509.2|1501.2|1510.4|1505.5|1505.9|1501.2|189
1587599400000|2020-04-22 23:50:00|1506.8|1503.3|1506.5|1504.5|1510.2|1504.5|1504.7|1500.7|279
1587599700000|2020-04-22 23:55:00|1506.4|1504.4|1508|1506|1511|1506.9|1506.1|1500.2|195
1587600000000|2020-04-23 00:00:00|1507.4|1505.4|1508|1504.5|1510.5|1506.1|1506.4|1501.3|207
1587600300000|2020-04-23 00:05:00|1507.3|1505.3|1505.4|1503.4|1508.8|1505.5|1504.6|1500.8|176
1587600600000|2020-04-23 00:10:00|1505|1503|1504.1|1502.1|1507.1|1503.5|1503.5|1499.7|189
1587600900000|2020-04-23 00:15:00|1504.2|1502.2|1505.1|1503.1|1507.4|1503.5|1503.3|1500.3|169
1587601200000|2020-04-23 00:20:00|1505|1503|1506|1504|1508.5|1504.4|1502.5|1498.7|269
1587601500000|2020-04-23 00:25:00|1505.8|1503.8|1506.2|1504.2|1510.3|1505.6|1505.4|1501|296
1587601800000|2020-04-23 00:30:00|1509.8|1501.8|1504.5|1502.5|1509.8|1504.7|1504.2|1500.6|213
1587602100000|2020-04-23 00:35:00|1504.6|1502.6|1503.1|1501.1|1506|1503|1502.8|1498|151
1587602400000|2020-04-23 00:40:00|1503.4|1501.4|1504.9|1502.9|1505.7|1503|1502.9|1500.8|126
1587602700000|2020-04-23 00:45:00|1504.8|1502.8|1503.2|1501.2|1508|1503|1503.2|1498.4|182
1587603000000|2020-04-23 00:50:00|1506.1|1498.3|1503.8|1500.3|1506.6|1502.1|1502.8|1498.3|133
1587603300000|2020-04-23 00:55:00|1503.7|1500.2|1504.5|1501|1507.1|1502|1502.7|1498.1|151
1587603600000|2020-04-23 01:00:00|1503.5|1501.5|1504.1|1496.1|1508.9|1503.5|1499.5|1494.9|786
1587603900000|2020-04-23 01:05:00|1501|1499|1501.3|1497.8|1504.7|1499.8|1498.4|1493.6|569
1587604200000|2020-04-23 01:10:00|1500.5|1498.5|1500.8|1498.8|1503|1499.4|1498.9|1494.1|408
1587604500000|2020-04-23 01:15:00|1500.9|1498.9|1503|1499.5|1506.4|1501.7|1500.6|1496.2|471
1587604800000|2020-04-23 01:20:00|1503.3|1499.8|1519.8|1516.3|1523.5|1517.3|1501.3|1496.2|1041
1587605100000|2020-04-23 01:25:00|1517.9|1515.9|1517.5|1515.5|1529.9|1523.9|1516.4|1512|1074
1587605400000|2020-04-23 01:30:00|1517.6|1515.6|1523.5|1521.5|1535|1527.5|1516.1|1512.1|1100
1587605700000|2020-04-23 01:35:00|1523.2|1521.2|1521.4|1517.9|1529.2|1523.8|1519.7|1515.7|1018
1587606000000|2020-04-23 01:40:00|1524|1516|1523.9|1521.9|1527.8|1523.9|1520|1515.8|739
1587606300000|2020-04-23 01:45:00|1524.9|1521.4|1525.4|1523.4|1527.5|1525|1522.5|1517.5|509
1587606600000|2020-04-23 01:50:00|1525.5|1523.5|1523.7|1520.2|1529.4|1524.7|1522.4|1517|492
1587606900000|2020-04-23 01:55:00|1523.8|1520.3|1521.6|1518.1|1526.1|1521.9|1520.1|1515.2|576
1587607200000|2020-04-23 02:00:00|1521.9|1518.4|1521.2|1517.7|1524.5|1519.3|1519.2|1513.7|611
1587607500000|2020-04-23 02:05:00|1523.2|1515.9|1521.1|1513.8|1523.3|1519|1517.2|1512.6|515
1587607800000|2020-04-23 02:10:00|1519.3|1515.8|1518|1516|1522.2|1517.7|1517.7|1513|342
1587608100000|2020-04-23 02:15:00|1518.1|1516.1|1519.3|1515.8|1522.2|1517.5|1517.9|1512.9|220
1587608400000|2020-04-23 02:20:00|1521.4|1513.4|1517.3|1515.3|1521.4|1516.5|1516.8|1511.8|230
1587608700000|2020-04-23 02:25:00|1517.2|1515.2|1518.7|1515.2|1520.4|1515.9|1515.7|1511|256
1587609000000|2020-04-23 02:30:00|1518.5|1516.5|1521.5|1519.5|1525.1|1520.3|1517|1512.1|557
1587609300000|2020-04-23 02:35:00|1522.2|1518.7|1521.4|1519.4|1525.3|1521.8|1520.8|1517.1|419
1587609600000|2020-04-23 02:40:00|1522|1520|1521.6|1518.1|1524.6|1520|1519.5|1514.9|399
1587609900000|2020-04-23 02:45:00|1520.3|1518.3|1520.2|1518.2|1523.9|1519.5|1519.2|1514.5|369
1587610200000|2020-04-23 02:50:00|1520.1|1518.1|1521.4|1519.4|1525.2|1520.6|1519.2|1514.9|483
1587610500000|2020-04-23 02:55:00|1521.5|1518|1520|1518|1524.1|1520|1518.8|1514.5|381
1587610800000|2020-04-23 03:00:00|1519.9|1517.9|1522.2|1518.7|1525.3|1520.6|1519.3|1516.2|304
1587611100000|2020-04-23 03:05:00|1521.5|1519.5|1522.5|1520.5|1524.4|1521.8|1521.1|1518.6|262
1587611400000|2020-04-23 03:10:00|1522.4|1520.4|1522.6|1520.6|1526.3|1521.8|1520.5|1515.5|341
1587611700000|2020-04-23 03:15:00|1522.7|1520.7|1522.4|1520.4|1526.1|1521.2|1520.3|1516.7|217
1587612000000|2020-04-23 03:20:00|1522.5|1520.5|1521.2|1519.2|1526.3|1520.9|1520.6|1516.2|260
1587612300000|2020-04-23 03:25:00|1522.4|1518.9|1521.3|1519.3|1525.3|1520.6|1520.6|1517.2|214
1587612600000|2020-04-23 03:30:00|1521.4|1519.4|1519.4|1517.4|1524.7|1520.7|1519|1515.2|227
1587612900000|2020-04-23 03:35:00|1520.2|1516.7|1520.2|1516.7|1522.7|1517.8|1518|1513.8|177
1587613200000|2020-04-23 03:40:00|1520.3|1516.8|1518.9|1516.9|1522.2|1517.8|1518.8|1514.9|88
1587613500000|2020-04-23 03:45:00|1519.2|1517.2|1519.5|1517.5|1522.8|1517.9|1518.5|1514.8|83
1587613800000|2020-04-23 03:50:00|1519.6|1517.6|1518.5|1516.5|1522.5|1518|1518.3|1514.3|156
1587614100000|2020-04-23 03:55:00|1519.2|1515.7|1517.8|1515.8|1520.9|1516.7|1517.8|1513.7|109
1587614400000|2020-04-23 04:00:00|1517.9|1515.9|1517.8|1515.8|1521.9|1516.9|1517.7|1513.4|150
1587614700000|2020-04-23 04:05:00|1517.9|1515.9|1518|1516|1521.6|1516.5|1517.6|1513.6|86
1587615000000|2020-04-23 04:10:00|1518.2|1516.2|1519.3|1517.3|1522.6|1518.7|1517.8|1513.5|278
1587615300000|2020-04-23 04:15:00|1519.2|1517.2|1519.7|1517.7|1522.5|1518.7|1518.4|1513.8|221
1587615600000|2020-04-23 04:20:00|1520|1518|1522|1518.5|1524.6|1520.9|1519.7|1514.8|293
1587615900000|2020-04-23 04:25:00|1521.3|1519.3|1522.5|1520.5|1524.3|1520.9|1520.5|1516.3|202
1587616200000|2020-04-23 04:30:00|1521.8|1519.8|1522.3|1520.3|1525.7|1522.2|1521.1|1517.3|233
1587616500000|2020-04-23 04:35:00|1521.8|1519.8|1522.3|1520.3|1525.3|1521.9|1520.5|1517.3|207
1587616800000|2020-04-23 04:40:00|1523|1519.5|1523.2|1521.2|1526.3|1523.1|1522.3|1517.9|172
1587617100000|2020-04-23 04:45:00|1523.1|1521.1|1522.6|1520.6|1525.6|1522.1|1521.6|1517.6|214
1587617400000|2020-04-23 04:50:00|1522.4|1520.4|1524|1522|1525.5|1522.1|1521.5|1518.3|270
1587617700000|2020-04-23 04:55:00|1523.5|1521.5|1523.8|1521.8|1527.3|1523.4|1523.2|1518.4|240
1587618000000|2020-04-23 05:00:00|1523.7|1521.7|1525.6|1523.6|1528.2|1524.1|1522.9|1518.4|257
1587618300000|2020-04-23 05:05:00|1525.5|1523.5|1525.8|1523.8|1530.3|1525.8|1525.1|1521.4|289
1587618600000|2020-04-23 05:10:00|1526.3|1524.3|1527.2|1525.2|1530.2|1525.2|1525.2|1519.8|429
1587618900000|2020-04-23 05:15:00|1527.1|1525.1|1527.4|1525.4|1530.3|1525.8|1525.2|1519.8|269
1587619200000|2020-04-23 05:20:00|1527.5|1525.5|1527.3|1525.3|1528.3|1526.1|1526.5|1524|147
1587619500000|2020-04-23 05:25:00|1527.2|1525.2|1526.3|1524.3|1527.9|1525.4|1525.8|1523.4|176
1587619800000|2020-04-23 05:30:00|1527.3|1523.8|1534.7|1526.7|1539.7|1535.3|1526.5|1523.3|984
1587620100000|2020-04-23 05:35:00|1531.6|1529.6|1532.7|1530.7|1535.4|1531.2|1529.6|1525.4|505
1587620400000|2020-04-23 05:40:00|1532.5|1530.5|1529.3|1527.3|1535.6|1530.5|1528.2|1523.9|429
1587620700000|2020-04-23 05:45:00|1529.5|1527.5|1528.4|1526.4|1533|1528|1526.4|1524.1|518
1587621000000|2020-04-23 05:50:00|1528.3|1526.3|1531.6|1523.6|1534.3|1529.6|1528.2|1523.6|491
1587621300000|2020-04-23 05:55:00|1529.3|1525.8|1531.3|1527.8|1535.3|1530.9|1528.1|1523.9|406
1587621600000|2020-04-23 06:00:00|1533.9|1525.9|1533.1|1529.6|1535.4|1530.7|1528.8|1524.9|466
1587621900000|2020-04-23 06:05:00|1532.2|1530.2|1534.3|1532.3|1538.7|1533.8|1531.8|1527.4|491
1587622200000|2020-04-23 06:10:00|1534.5|1532.5|1532.3|1530.3|1539.3|1534.6|1532.3|1529.8|421
1587622500000|2020-04-23 06:15:00|1532.4|1530.4|1531.6|1528.1|1536.1|1532.3|1530.4|1526.7|452
1587622800000|2020-04-23 06:20:00|1531.5|1528|1529.2|1527.2|1534|1529.8|1527.6|1523.8|615
1587623100000|2020-04-23 06:25:00|1530.1|1528.1|1531|1529|1533.9|1530|1528.9|1525.1|524
1587623400000|2020-04-23 06:30:00|1531.1|1529.1|1531.1|1529.1|1534.8|1531.8|1530.1|1524.5|497
1587623700000|2020-04-23 06:35:00|1530.8|1528.8|1529.2|1527.2|1533.2|1529.6|1528|1524.9|361
1587624000000|2020-04-23 06:40:00|1529.4|1527.4|1528.7|1526.7|1530.9|1528.2|1528.2|1526.2|252
1587624300000|2020-04-23 06:45:00|1528.8|1526.8|1527.2|1525.2|1530.8|1528|1526.9|1523|327
1587624600000|2020-04-23 06:50:00|1527.4|1525.4|1528.4|1526.4|1530.4|1526.8|1525.9|1521.9|432
1587624900000|2020-04-23 06:55:00|1528.3|1526.3|1527.7|1525.7|1530|1526.3|1526.3|1522.7|356
1587625200000|2020-04-23 07:00:00|1527.9|1525.9|1529.7|1527.7|1534.5|1530.1|1527.2|1522.8|331
1587625500000|2020-04-23 07:05:00|1532.3|1525.1|1531.6|1529.6|1535.1|1530.5|1529|1525.1|296
1587625800000|2020-04-23 07:10:00|1531.5|1529.5|1527.6|1525.6|1533.5|1530|1527.1|1524.9|448
1587626100000|2020-04-23 07:15:00|1527.4|1525.4|1523.9|1521.9|1530.7|1526.1|1522.7|1519.8|408
1587626400000|2020-04-23 07:20:00|1524|1522|1523|1521|1526.1|1523|1521.3|1517.7|316
1587626700000|2020-04-23 07:25:00|1522.8|1520.8|1530.2|1522.3|1530.8|1525.5|1522.5|1519.9|349
1587627000000|2020-04-23 07:30:00|1527.8|1524.3|1530.9|1528.9|1533.9|1530.1|1525.8|1523.8|478
1587627300000|2020-04-23 07:35:00|1531|1529|1528.6|1526.6|1534.5|1530.5|1528.3|1525.5|371
1587627600000|2020-04-23 07:40:00|1528.5|1526.5|1529.2|1525.7|1534.5|1528.4|1527.7|1524.1|418
1587627900000|2020-04-23 07:45:00|1528.3|1526.3|1529.1|1527.1|1534.1|1527.8|1527.1|1523|464
1587628200000|2020-04-23 07:50:00|1528.8|1526.8|1528.3|1526.3|1535.3|1528.5|1527.7|1523.2|453
1587628500000|2020-04-23 07:55:00|1528.1|1526.1|1526.7|1524.7|1533.2|1528.6|1526|1521.6|426
1587628800000|2020-04-23 08:00:00|1526.1|1524.1|1527.6|1525.6|1533.8|1528.4|1525.8|1522.6|717
1587629100000|2020-04-23 08:05:00|1529.2|1527.2|1530|1528|1537.6|1531.1|1526.7|1522.3|738
1587629400000|2020-04-23 08:10:00|1530.2|1528.2|1529.4|1527.4|1537.5|1531.2|1528.6|1523.8|456
1587629700000|2020-04-23 08:15:00|1529.5|1527.5|1529.5|1527.5|1535.6|1530.1|1527.5|1523|440
1587630000000|2020-04-23 08:20:00|1529.1|1527.1|1538.4|1534.9|1545.5|1539.5|1529.1|1526.8|946
1587630300000|2020-04-23 08:25:00|1538.6|1535.1|1536|1534|1544.8|1539.5|1533.4|1530.2|868
1587630600000|2020-04-23 08:30:00|1535.6|1533.6|1533.5|1531.5|1542.7|1536.5|1532.7|1529.2|511
1587630900000|2020-04-23 08:35:00|1534.4|1532.4|1532.2|1530.2|1540.6|1535.3|1530.9|1526.5|479
1587631200000|2020-04-23 08:40:00|1532.1|1530.1|1532.1|1530.1|1541.5|1533.5|1531.3|1527|315
1587631500000|2020-04-23 08:45:00|1531.8|1529.8|1532.9|1530.9|1540.5|1532.9|1530.9|1525.4|275
1587631800000|2020-04-23 08:50:00|1533|1531|1535.3|1533.3|1537|1534.4|1532|1529.2|328
1587632100000|2020-04-23 08:55:00|1535.4|1533.4|1534.1|1532.1|1537|1533.6|1531.5|1525.3|420
1587632400000|2020-04-23 09:00:00|1533.8|1531.8|1533.8|1531.8|1535.1|1533.1|1532.3|1525.3|280
1587632700000|2020-04-23 09:05:00|1534|1532|1535.3|1533.3|1536.6|1534|1533|1529.5|228
1587633000000|2020-04-23 09:10:00|1535.4|1533.4|1536.2|1534.2|1537.5|1534.9|1533.4|1531.4|208
1587633300000|2020-04-23 09:15:00|1536.4|1534.4|1535.8|1533.8|1538.2|1535.6|1534.3|1527.2|299
1587633600000|2020-04-23 09:20:00|1536.3|1534.3|1537.7|1535.7|1539.4|1537.2|1534.6|1531.9|248
1587633900000|2020-04-23 09:25:00|1537.8|1535.8|1536.2|1534.2|1537.9|1535.9|1534.8|1528.2|235
1587634200000|2020-04-23 09:30:00|1536.3|1534.3|1536.2|1534.2|1541.1|1536.6|1535|1532.7|383
1587634500000|2020-04-23 09:35:00|1536.1|1534.1|1536.5|1534.5|1537.7|1535.7|1533.9|1528.6|379
1587634800000|2020-04-23 09:40:00|1536.8|1534.8|1538.5|1536.5|1540.9|1537.2|1534|1528.1|454
1587635100000|2020-04-23 09:45:00|1537.9|1535.9|1536.8|1534.8|1541.4|1539.4|1535.7|1532.7|324
1587635400000|2020-04-23 09:50:00|1536.6|1534.6|1536.4|1534.4|1537.5|1535.5|1535.8|1533.8|223
1587635700000|2020-04-23 09:55:00|1536.5|1534.5|1533.9|1531.9|1538|1534.9|1529.6|1525.4|464
1587636000000|2020-04-23 10:00:00|1533.7|1531.7|1531.2|1529.2|1536.5|1531.9|1529.7|1524|313
1587636300000|2020-04-23 10:05:00|1531.3|1529.3|1531.9|1529.9|1534.7|1531|1528.9|1526.7|284
1587636600000|2020-04-23 10:10:00|1532|1530|1530.1|1526.6|1534.1|1530.3|1528.9|1525.4|300
1587636900000|2020-04-23 10:15:00|1529.3|1527.3|1528.2|1526.2|1530.9|1528.3|1527.9|1525.6|306
1587637200000|2020-04-23 10:20:00|1528.3|1526.3|1528.2|1526.2|1530.8|1528|1527.5|1523.7|264
1587637500000|2020-04-23 10:25:00|1528.6|1526.6|1531.3|1529.3|1534.3|1530.7|1528.4|1525.8|352
1587637800000|2020-04-23 10:30:00|1531.6|1529.6|1530.4|1528.4|1534.7|1530.6|1529.4|1525.5|364
1587638100000|2020-04-23 10:35:00|1530.3|1528.3|1527.3|1525.3|1531.2|1528.7|1527.1|1522.8|467
1587638400000|2020-04-23 10:40:00|1527.4|1525.4|1528.2|1526.2|1529.8|1526.8|1525.9|1521.8|360
1587638700000|2020-04-23 10:45:00|1528.1|1526.1|1528.5|1526.5|1530.2|1527.1|1527.2|1521.7|267
1587639000000|2020-04-23 10:50:00|1528.1|1526.1|1530.1|1528.1|1532|1528.1|1528.1|1523.3|257
1587639300000|2020-04-23 10:55:00|1529.9|1527.9|1528.4|1526.4|1532.7|1528.5|1527.4|1522.1|353
1587639600000|2020-04-23 11:00:00|1528.5|1526.5|1530.9|1528.9|1533.6|1530.5|1528.2|1523.7|614
1587639900000|2020-04-23 11:05:00|1530.8|1528.8|1535.4|1533.4|1536.5|1534|1529.7|1526.6|583
1587640200000|2020-04-23 11:10:00|1535.5|1533.5|1537.6|1535.6|1538.7|1535.7|1534|1530.1|405
1587640500000|2020-04-23 11:15:00|1537.5|1535.5|1538.5|1536.5|1538.7|1536.7|1535.1|1532.8|355
1587640800000|2020-04-23 11:20:00|1538.3|1536.3|1534.6|1532.6|1539.9|1536.5|1534.1|1530|420
1587641100000|2020-04-23 11:25:00|1534.7|1532.7|1532.7|1530.7|1537.8|1532.8|1529.8|1527|206
1587641400000|2020-04-23 11:30:00|1533.5|1530|1533.8|1531.8|1536.7|1532.6|1531.9|1529.5|243
1587641700000|2020-04-23 11:35:00|1533.7|1531.7|1533.2|1531.2|1535.9|1532.2|1531.6|1528.7|216
1587642000000|2020-04-23 11:40:00|1533.1|1531.1|1534.8|1532.8|1535.7|1533.3|1532.8|1530.8|253
1587642300000|2020-04-23 11:45:00|1534.7|1532.7|1532.2|1530.2|1535|1533|1531.3|1529.1|226
1587642600000|2020-04-23 11:50:00|1532.1|1530.1|1527.2|1525.2|1533.7|1531.1|1527|1524.6|260
1587642900000|2020-04-23 11:55:00|1527.3|1525.3|1526.9|1523.4|1530.4|1526.3|1525.8|1522|258
1587643200000|2020-04-23 12:00:00|1526.1|1524.1|1524.5|1522.5|1528.2|1524.9|1523.8|1520.6|487
1587643500000|2020-04-23 12:05:00|1524.7|1522.7|1528.6|1526.6|1528.8|1526.8|1521.8|1519.8|437
1587643800000|2020-04-23 12:10:00|1528.7|1526.7|1532|1530|1532.9|1530.9|1526.7|1524.2|508
1587644100000|2020-04-23 12:15:00|1531.9|1529.9|1533.6|1531.6|1534.3|1532.3|1528.8|1526.8|460
1587644400000|2020-04-23 12:20:00|1533.9|1531.9|1535.3|1533.3|1536.5|1534.1|1532.2|1528.8|613
1587644700000|2020-04-23 12:25:00|1535.4|1533.4|1532.7|1530.7|1539.1|1534.4|1532.2|1525.8|655
1587645000000|2020-04-23 12:30:00|1535.8|1528.7|1530.5|1528.5|1536.3|1532.8|1526.3|1521.4|974
1587645300000|2020-04-23 12:35:00|1530.4|1528.4|1531.3|1529.3|1533.6|1530.8|1528|1520.8|640
1587645600000|2020-04-23 12:40:00|1531.9|1529.9|1537.4|1535.4|1540.3|1537.9|1529|1525.2|747
1587645900000|2020-04-23 12:45:00|1537.7|1535.7|1540.8|1537.3|1545.3|1540.7|1535.8|1529.8|945
1587646200000|2020-04-23 12:50:00|1540.1|1538.1|1538.9|1536.9|1543.2|1539.1|1535.2|1531|833
1587646500000|2020-04-23 12:55:00|1537.6|1535.6|1531.1|1529.1|1539.9|1536.6|1528|1522.7|1163
1587646800000|2020-04-23 13:00:00|1531.3|1529.3|1525.8|1523.8|1531.6|1529.3|1524.6|1520.5|1012
1587647100000|2020-04-23 13:05:00|1526.9|1524.9|1530|1528|1532.8|1529.2|1526.3|1520.4|769
1587647400000|2020-04-23 13:10:00|1528.5|1526.5|1529.3|1527.3|1532.2|1528.4|1520.6|1517.1|728
1587647700000|2020-04-23 13:15:00|1529.2|1527.2|1529|1527|1530.2|1528.2|1526|1524|465
1587648000000|2020-04-23 13:20:00|1529.3|1527.3|1528.3|1526.3|1529.6|1527.6|1527.4|1525.4|383
1587648300000|2020-04-23 13:25:00|1528.1|1526.1|1528.4|1526.4|1530.1|1528.1|1525.1|1523.1|545
1587648600000|2020-04-23 13:30:00|1527.9|1525.9|1539.7|1537.7|1541.5|1539.5|1527.8|1525.8|772
1587648900000|2020-04-23 13:35:00|1539.8|1537.8|1536.7|1534.7|1540.1|1538.1|1536.5|1534.5|389
1587649200000|2020-04-23 13:40:00|1536.6|1534.6|1536|1534|1540.7|1538.7|1535.1|1532.3|571
1587649500000|2020-04-23 13:45:00|1535.8|1533.8|1536.6|1534.6|1538.7|1536.7|1534|1532|546
1587649800000|2020-04-23 13:50:00|1536.5|1534.5|1532.2|1530.2|1537.3|1535.3|1530.1|1528.1|563
1587650100000|2020-04-23 13:55:00|1532.4|1530.4|1531.6|1528.1|1534.1|1531.5|1528.7|1524.1|724
1587650400000|2020-04-23 14:00:00|1531.4|1527.9|1533.4|1531.4|1535.1|1532.1|1529.7|1524.6|882
1587650700000|2020-04-23 14:05:00|1533.8|1531.8|1534.5|1532.5|1535.9|1533.7|1532.8|1530.8|652
1587651000000|2020-04-23 14:10:00|1534.4|1532.4|1538.4|1536.4|1539.5|1537.5|1533.1|1531.1|878
1587651300000|2020-04-23 14:15:00|1538.3|1536.3|1538.9|1536.9|1540.6|1538.6|1534.6|1532.6|835
1587651600000|2020-04-23 14:20:00|1538.6|1536.6|1543|1541|1545.4|1543.4|1535.5|1532.5|936
1587651900000|2020-04-23 14:25:00|1542.9|1540.9|1538.9|1536.9|1546.8|1544.8|1538.8|1536.8|1366
1587652200000|2020-04-23 14:30:00|1540.8|1538.8|1538.1|1536.1|1542.4|1540.4|1534.5|1532.5|799
1587652500000|2020-04-23 14:35:00|1538|1536|1535.8|1533.8|1538.9|1536.9|1533.4|1531.4|544
1587652800000|2020-04-23 14:40:00|1536|1534|1535.3|1533.3|1536.7|1534.7|1532.9|1530.9|474
1587653100000|2020-04-23 14:45:00|1535.4|1533.4|1534.6|1532.6|1537.8|1534.8|1533.3|1531.3|481
1587653400000|2020-04-23 14:50:00|1534.7|1532.7|1533.4|1531.4|1535.1|1533.1|1531.6|1529.6|417
1587653700000|2020-04-23 14:55:00|1533.5|1531.5|1533.5|1531.5|1534.6|1532.6|1531.6|1529.6|362
1587654000000|2020-04-23 15:00:00|1533.6|1531.6|1533.5|1531.5|1534.4|1532.4|1531.6|1529.6|438
1587654300000|2020-04-23 15:05:00|1533.6|1531.6|1533.6|1531.6|1534|1532|1531.9|1529.9|291
1587654600000|2020-04-23 15:10:00|1533.7|1531.7|1536.6|1534.6|1537.3|1535.3|1533.4|1531.4|380
1587654900000|2020-04-23 15:15:00|1536.7|1534.7|1536.5|1534.5|1539.4|1537.4|1535.2|1532.6|560
1587655200000|2020-04-23 15:20:00|1536|1534|1533.7|1531.7|1537|1534.4|1531.7|1528.2|831
1587655500000|2020-04-23 15:25:00|1533.5|1531.5|1535.9|1533.9|1537.7|1535.7|1531.5|1529.5|693
1587655800000|2020-04-23 15:30:00|1536|1534|1532.8|1530.8|1536.7|1534.7|1528.6|1525.9|1022
1587656100000|2020-04-23 15:35:00|1531.2|1529.2|1530.5|1528.5|1534.7|1532.6|1528.2|1526.2|835
1587656400000|2020-04-23 15:40:00|1530.2|1528.2|1528.9|1526.9|1532|1529.6|1526.2|1524.2|818
1587656700000|2020-04-23 15:45:00|1529|1527|1524.4|1522.4|1529.3|1527.3|1524.1|1521.9|767
1587657000000|2020-04-23 15:50:00|1524.7|1522.7|1529.2|1527.2|1530.4|1527.6|1524.4|1522.4|712
1587657300000|2020-04-23 15:55:00|1529|1527|1529.6|1527.6|1534.5|1529.1|1527.5|1524.1|630
1587657600000|2020-04-23 16:00:00|1529.7|1527.7|1524.8|1522.8|1534.7|1528.4|1524|1521.7|651
1587657900000|2020-04-23 16:05:00|1524.6|1522.6|1528.2|1526.2|1533.2|1527.8|1523.2|1521.2|690
1587658200000|2020-04-23 16:10:00|1528|1526|1527.1|1525.1|1534.2|1527.9|1525.8|1523.8|578
1587658500000|2020-04-23 16:15:00|1527.5|1525.5|1529.2|1527.2|1533.9|1527.9|1525.6|1523.6|500
1587658800000|2020-04-23 16:20:00|1529.3|1527.3|1529.6|1526.1|1535.2|1528.4|1527.5|1525.5|548
1587659100000|2020-04-23 16:25:00|1528.1|1525.8|1532|1530|1533.1|1530.6|1527.6|1525.6|683
1587659400000|2020-04-23 16:30:00|1532.1|1528.6|1530.6|1528.6|1535.4|1530.8|1529.7|1527.5|441
1587659700000|2020-04-23 16:35:00|1530.7|1528.7|1530.4|1528.4|1535.8|1530.1|1528.8|1526.8|323
1587660000000|2020-04-23 16:40:00|1530.3|1528.3|1527.2|1525.2|1532.4|1529.7|1526.6|1524.6|310
1587660300000|2020-04-23 16:45:00|1527.4|1525.4|1522.8|1520.8|1530.8|1526.9|1518.6|1516.6|726
1587660600000|2020-04-23 16:50:00|1524.1|1520.6|1523.4|1521.4|1527|1522.5|1519|1516.5|927
1587660900000|2020-04-23 16:55:00|1523.3|1521.3|1518.8|1515.3|1527.2|1521.8|1517|1514.7|942
1587661200000|2020-04-23 17:00:00|1518.1|1516.1|1523.2|1519.7|1526.5|1520.7|1516.7|1513.2|1024
1587661500000|2020-04-23 17:05:00|1520.8|1518.8|1520.6|1518.6|1526.1|1522.7|1518.3|1514.6|801
1587661800000|2020-04-23 17:10:00|1520.5|1518.5|1523.1|1521.1|1526.2|1521.9|1519.5|1515.3|584
1587662100000|2020-04-23 17:15:00|1524.1|1520.6|1523|1521|1531|1524.4|1521.3|1516.7|631
1587662400000|2020-04-23 17:20:00|1522.8|1520.8|1521|1519|1527.1|1523.2|1518.7|1514.4|850
1587662700000|2020-04-23 17:25:00|1521.8|1518.3|1515.9|1513.9|1524.7|1519.7|1514|1509.5|1033
1587663000000|2020-04-23 17:30:00|1516|1514|1520.9|1518.9|1524.3|1520.4|1515.5|1511|780
1587663300000|2020-04-23 17:35:00|1521.1|1519.1|1521.1|1519.1|1526.5|1521.5|1519.7|1515.5|669
1587663600000|2020-04-23 17:40:00|1520.8|1518.8|1521.2|1519.2|1524.4|1520.8|1520.1|1515.5|461
1587663900000|2020-04-23 17:45:00|1521.3|1519.3|1515.9|1513.9|1524.4|1520.9|1515|1510.5|669
1587664200000|2020-04-23 17:50:00|1516|1514|1514.2|1512.2|1523.8|1516.7|1513.6|1509.1|781
1587664500000|2020-04-23 17:55:00|1514.3|1512.3|1517.4|1515.4|1522.1|1515.7|1512.7|1507.6|642
1587664800000|2020-04-23 18:00:00|1517.2|1515.2|1515|1513|1518.3|1516.3|1514.1|1511.9|550
1587665100000|2020-04-23 18:05:00|1514.9|1512.9|1515.2|1513.2|1517.3|1515.3|1513.6|1511.5|466
1587665400000|2020-04-23 18:10:00|1515.6|1513.6|1520.6|1518.6|1520.6|1518.6|1514.3|1511.7|516
1587665700000|2020-04-23 18:15:00|1520.2|1518.2|1519.2|1517.2|1521.1|1519.1|1518.1|1516|567
1587666000000|2020-04-23 18:20:00|1519.1|1517.1|1521.5|1519.5|1522.6|1519.7|1518.4|1516.4|380
1587666300000|2020-04-23 18:25:00|1521.3|1519.3|1523.9|1521.9|1524.4|1522.4|1520.5|1518.5|460
1587666600000|2020-04-23 18:30:00|1523.8|1521.8|1524.3|1522.3|1526.4|1524.4|1522.9|1519.8|421
1587666900000|2020-04-23 18:35:00|1525.8|1523.8|1526.4|1524.4|1527|1525|1524.1|1520.9|418
1587667200000|2020-04-23 18:40:00|1526.1|1524.1|1527.1|1525.1|1528|1525.9|1524.5|1521.1|314
1587667500000|2020-04-23 18:45:00|1525.3|1523.3|1526.7|1524.7|1527.8|1525.6|1523.9|1520.4|273
1587667800000|2020-04-23 18:50:00|1525.3|1523.3|1528.7|1526.7|1529|1526.9|1524.7|1522.7|254
1587668100000|2020-04-23 18:55:00|1528.8|1526.8|1530.2|1528.2|1532.3|1529|1526.2|1524.2|301
1587668400000|2020-04-23 19:00:00|1527|1525|1530.1|1528.1|1531.3|1529.3|1525.2|1523.2|296
1587668700000|2020-04-23 19:05:00|1530.5|1528.5|1531.5|1529.5|1533.2|1529.9|1525.8|1522.5|286
1587669000000|2020-04-23 19:10:00|1531.4|1529.4|1531.5|1529.5|1534.5|1530.2|1528.7|1526.4|241
1587669300000|2020-04-23 19:15:00|1531.9|1529.9|1531.8|1529.8|1534.7|1530.7|1527.2|1525.2|242
1587669600000|2020-04-23 19:20:00|1529.4|1527.4|1530.8|1528.8|1532.2|1530|1527.9|1525.9|348
1587669900000|2020-04-23 19:25:00|1530.9|1528.9|1532.8|1530.8|1533.7|1531.2|1526.9|1524.9|477
1587670200000|2020-04-23 19:30:00|1531.9|1529.9|1531|1529|1533.3|1531.3|1528.5|1526.5|471
1587670500000|2020-04-23 19:35:00|1530.9|1528.9|1531.1|1529.1|1533|1531|1530.1|1528.1|282
1587670800000|2020-04-23 19:40:00|1531.3|1529.3|1531.1|1529.1|1532.4|1530.4|1530.4|1528.1|227
1587671100000|2020-04-23 19:45:00|1531.2|1529.2|1531.1|1529.1|1532|1529.6|1529.1|1527.1|232
1587671400000|2020-04-23 19:50:00|1530.8|1528.8|1527|1525|1531|1529|1526.5|1524.5|357
1587671700000|2020-04-23 19:55:00|1527.1|1525.1|1527.2|1525.2|1529.1|1526.7|1526|1524|350
1587672000000|2020-04-23 20:00:00|1527.6|1525.6|1526.7|1524.7|1529.1|1527|1526.1|1524|211
1587672300000|2020-04-23 20:05:00|1526.2|1524.2|1523.8|1521.8|1527.9|1525.9|1523.3|1521.3|169
1587672600000|2020-04-23 20:10:00|1523.6|1521.6|1523.9|1521.9|1526|1524|1522.9|1520.9|201
1587672900000|2020-04-23 20:15:00|1524|1522|1524.1|1522.1|1526.1|1524.1|1523.2|1521.2|109
1587673200000|2020-04-23 20:20:00|1524|1522|1525.8|1523.8|1528.2|1524.4|1524|1520.2|76
1587673500000|2020-04-23 20:25:00|1526|1524|1525|1523|1526|1524|1523.7|1521|94
1587673800000|2020-04-23 20:30:00|1525.6|1522.1|1525.2|1523.2|1526.4|1524.4|1524.5|1521.8|99
1587674100000|2020-04-23 20:35:00|1525.3|1523.3|1526.7|1524.7|1527.8|1525.7|1525.2|1522.6|124
1587674400000|2020-04-23 20:40:00|1528|1524.5|1527.9|1525.9|1528.8|1526.7|1526.7|1524.1|132
1587674700000|2020-04-23 20:45:00|1528.6|1525.1|1525.5|1523.5|1530.7|1526.4|1525.5|1523.3|165
1587675000000|2020-04-23 20:50:00|1525.4|1523.4|1527.6|1524.1|1529.7|1525|1525.2|1520.4|130
1587675300000|2020-04-23 20:55:00|1529.6|1521.7|1530.4|1522.4|1532.9|1525.3|1526.8|1520.7|136
1587679200000|2020-04-23 22:00:00|1526.9|1524.9|1529.2|1525.7|1530.2|1526.4|1525.5|1521.4|108
1587679500000|2020-04-23 22:05:00|1528.1|1526.1|1525.8|1523.8|1530.1|1526.1|1525.8|1521.9|178
1587679800000|2020-04-23 22:10:00|1526.2|1524.2|1527.7|1525.7|1528.5|1526.2|1525.8|1523.4|108
1587680100000|2020-04-23 22:15:00|1527.5|1525.5|1525.5|1523.5|1528.2|1525.7|1525|1522.3|136
1587680400000|2020-04-23 22:20:00|1525.8|1523.8|1524.3|1522.3|1528.2|1524.3|1524.3|1521|92
1587680700000|2020-04-23 22:25:00|1525.7|1522.2|1525|1521.5|1528.1|1523.4|1524|1519.5|64
1587681000000|2020-04-23 22:30:00|1525.1|1521.6|1526.9|1523.4|1528.9|1524.6|1524.5|1520.4|120
1587681300000|2020-04-23 22:35:00|1526.8|1523.3|1524.5|1521|1528.8|1524.5|1523|1519.3|128
1587681600000|2020-04-23 22:40:00|1523.4|1521.4|1524.9|1521.4|1525.5|1523.5|1522.7|1520.6|170
1587681900000|2020-04-23 22:45:00|1525|1521.5|1525.5|1523.5|1528.6|1524.3|1524.4|1519.7|107
1587682200000|2020-04-23 22:50:00|1526.2|1522.7|1525.1|1523.1|1527.6|1523.8|1524.2|1519.6|124
1587682500000|2020-04-23 22:55:00|1525.2|1523.2|1525.8|1522.3|1527.1|1523.5|1524.6|1519.1|88
1587682800000|2020-04-23 23:00:00|1525.7|1523.7|1526.2|1524.2|1528.6|1524.8|1525.2|1520.6|129
1587683100000|2020-04-23 23:05:00|1526.3|1524.3|1526.3|1524.3|1526.8|1524.8|1525.9|1523.2|79
1587683400000|2020-04-23 23:10:00|1526.4|1524.4|1526.9|1524.9|1527.7|1525.3|1526|1523.7|77
1587683700000|2020-04-23 23:15:00|1527|1525|1527.4|1525.4|1529.3|1525.6|1526.3|1521.8|93
1587684000000|2020-04-23 23:20:00|1526.8|1524.8|1526.9|1524.9|1529.8|1525.8|1526.6|1522.7|110
1587684300000|2020-04-23 23:25:00|1526.8|1524.8|1527.3|1525.3|1528.2|1526.2|1526.4|1523.7|78
1587684600000|2020-04-23 23:30:00|1527.1|1525.1|1527.3|1523.8|1529.5|1526.4|1526.4|1521.6|135
1587684900000|2020-04-23 23:35:00|1527.2|1523.7|1526.4|1524.4|1529.8|1525.5|1526.2|1521.5|111
1587685200000|2020-04-23 23:40:00|1527.2|1523.7|1527.2|1523.7|1528|1524.7|1525.2|1520.7|129
1587685500000|2020-04-23 23:45:00|1526.7|1524.7|1525.7|1522.2|1528.4|1524.7|1525.1|1520.2|125
1587685800000|2020-04-23 23:50:00|1525.2|1521.7|1525.3|1523.3|1528|1523.5|1524.5|1520|136
1587686100000|2020-04-23 23:55:00|1525.4|1523.4|1526|1522.5|1528.2|1524.2|1525.1|1520|83
1587686400000|2020-04-24 00:00:00|1525.8|1522.3|1526.9|1524.9|1528.6|1526.3|1525|1522.2|180
1587686700000|2020-04-24 00:05:00|1527.6|1525.6|1527.5|1524|1529.5|1525.6|1526.2|1521.5|163
1587687000000|2020-04-24 00:10:00|1527.6|1524.1|1524.8|1522.8|1529.5|1525.6|1524.3|1519.8|170
1587687300000|2020-04-24 00:15:00|1524.7|1522.7|1524.8|1522.8|1527.2|1523.5|1524|1519.1|159
1587687600000|2020-04-24 00:20:00|1524.9|1522.9|1524.5|1522.5|1527.3|1523.3|1524.2|1519.1|138
1587687900000|2020-04-24 00:25:00|1524.3|1522.3|1523.9|1521.9|1526.1|1523|1523.1|1517.9|171
1587688200000|2020-04-24 00:30:00|1524.3|1522.3|1524.2|1520.7|1526.3|1523.1|1523.1|1518.1|133
1587688500000|2020-04-24 00:35:00|1524.1|1520.6|1522.1|1520.1|1525.7|1521.7|1520.8|1518|197
1587688800000|2020-04-24 00:40:00|1521.6|1519.6|1521.4|1519.4|1523.1|1521.1|1520.8|1518.8|163
1587689100000|2020-04-24 00:45:00|1522.1|1520.1|1523.1|1521.1|1523.7|1521.7|1522|1520|142
1587689400000|2020-04-24 00:50:00|1523|1521|1521.2|1519.2|1523.9|1521.5|1520.5|1515.9|193
1587689700000|2020-04-24 00:55:00|1521.5|1519.5|1520.7|1518.7|1522.9|1520.5|1520.4|1514.8|207
1587690000000|2020-04-24 01:00:00|1520.9|1518.9|1526.7|1524.7|1531.1|1525.9|1520.8|1518.8|744
1587690300000|2020-04-24 01:05:00|1527|1525|1524.1|1522.1|1530.9|1525.1|1523.3|1520|444
1587690600000|2020-04-24 01:10:00|1524|1522|1524.7|1522.7|1529.3|1523.9|1523.6|1520.6|319
1587690900000|2020-04-24 01:15:00|1524.4|1522.4|1524.7|1522.7|1527.8|1523.6|1522.2|1519|363
1587691200000|2020-04-24 01:20:00|1524.6|1522.6|1520.6|1518.6|1527|1522.8|1519.9|1517.6|330
1587691500000|2020-04-24 01:25:00|1521.2|1517.7|1520.5|1518.5|1525.3|1520|1519.2|1515.1|442
1587691800000|2020-04-24 01:30:00|1520.4|1518.4|1522.1|1520.1|1525.1|1520.3|1519.6|1516.6|361
1587692100000|2020-04-24 01:35:00|1522.2|1520.2|1523.1|1521.1|1527.8|1521.9|1521|1518.2|335
1587692400000|2020-04-24 01:40:00|1523|1521|1523.6|1521.6|1525.4|1522|1520.9|1517.7|321
1587692700000|2020-04-24 01:45:00|1523.8|1521.8|1521.9|1519.9|1525.8|1521.9|1520.7|1517.3|387
1587693000000|2020-04-24 01:50:00|1522.3|1520.3|1520.8|1518.8|1525.5|1520.8|1520.4|1517.3|306
1587693300000|2020-04-24 01:55:00|1520.9|1518.9|1519.7|1517.7|1522|1519.3|1519|1517|214
1587693600000|2020-04-24 02:00:00|1519.3|1517.3|1520.8|1518.8|1522.6|1520|1519.1|1517.1|254
1587693900000|2020-04-24 02:05:00|1520.7|1518.7|1520.3|1518.3|1525.3|1519.8|1520.1|1517|227
1587694200000|2020-04-24 02:10:00|1520.4|1518.4|1522.4|1520.4|1523.5|1521.5|1519.8|1517.6|227
1587694500000|2020-04-24 02:15:00|1522.3|1520.3|1521.4|1519.4|1526.2|1521.2|1521.2|1518.5|230
1587694800000|2020-04-24 02:20:00|1521.5|1519.5|1522.7|1519.2|1525.8|1520.1|1520.5|1516.8|199
1587695100000|2020-04-24 02:25:00|1521.8|1519.8|1521.2|1519.2|1525.4|1520|1520.4|1517.2|166
1587695400000|2020-04-24 02:30:00|1521|1519|1522.4|1520.4|1525.5|1520.5|1519.9|1517.5|360
1587695700000|2020-04-24 02:35:00|1522.5|1520.5|1522.8|1520.8|1525.5|1521.4|1521.6|1517.3|323
1587696000000|2020-04-24 02:40:00|1523.5|1520|1525.1|1521.6|1528.3|1523.4|1522.5|1518.8|364
1587696300000|2020-04-24 02:45:00|1524.2|1522.2|1523.7|1520.2|1527.8|1523.2|1522.3|1518.1|265
1587696600000|2020-04-24 02:50:00|1523.8|1520.3|1522.2|1518.7|1525.8|1521.2|1521.1|1517.2|224
1587696900000|2020-04-24 02:55:00|1521.5|1519.5|1520.7|1518.7|1525.3|1520.3|1520.6|1516.7|237
1587697200000|2020-04-24 03:00:00|1520.8|1518.8|1522.1|1520.1|1525.6|1520.4|1520.7|1517.5|191
1587697500000|2020-04-24 03:05:00|1522|1520|1521.8|1519.8|1525.6|1520.7|1521.1|1517.3|178
1587697800000|2020-04-24 03:10:00|1521.7|1519.7|1522.4|1518.9|1525.7|1520.2|1520.4|1516.4|197
1587698100000|2020-04-24 03:15:00|1521.7|1519.7|1519.6|1517.6|1523.7|1519.7|1519.3|1515.7|194
1587698400000|2020-04-24 03:20:00|1519.4|1517.4|1519.7|1517.7|1522|1519.1|1519.1|1516.7|192
1587698700000|2020-04-24 03:25:00|1519.8|1517.8|1519.9|1517.9|1522.3|1518.9|1518.9|1514.2|209
1587699000000|2020-04-24 03:30:00|1520|1518|1518.9|1516.9|1522.3|1518.3|1518.6|1513.2|149
1587699300000|2020-04-24 03:35:00|1518.8|1516.8|1520.2|1516.7|1522.7|1518.3|1518.1|1515.5|180
1587699600000|2020-04-24 03:40:00|1519.6|1517.6|1521.3|1513.3|1522|1518.3|1518.5|1513.2|141
1587699900000|2020-04-24 03:45:00|1521.2|1513.9|1520.2|1518.2|1522.3|1518.6|1518|1512.2|222
1587700200000|2020-04-24 03:50:00|1520.9|1517.4|1519.6|1517.6|1521.4|1518.3|1518.2|1514.4|138
1587700500000|2020-04-24 03:55:00|1519.8|1517.8|1521.3|1517.8|1523.3|1519.1|1518.6|1511.8|175
1587700800000|2020-04-24 04:00:00|1521.2|1517.7|1523.2|1519.7|1525.7|1521.5|1520|1515.5|342
1587701100000|2020-04-24 04:05:00|1522.7|1519.2|1521.8|1519.8|1525.8|1520.8|1520.1|1514.1|212
1587701400000|2020-04-24 04:10:00|1521.6|1519.6|1521.2|1519.2|1523.3|1520|1519.9|1514.9|174
1587701700000|2020-04-24 04:15:00|1521.1|1519.1|1520.6|1517.1|1523.3|1519.3|1519.3|1513.8|192
1587702000000|2020-04-24 04:20:00|1520.8|1517.3|1520.5|1518.5|1523.5|1518.7|1519.1|1513.4|145
1587702300000|2020-04-24 04:25:00|1520.6|1518.6|1521.5|1519.5|1522|1519.5|1519.6|1517.2|129
1587702600000|2020-04-24 04:30:00|1520.9|1518.9|1520|1518|1521.5|1519.2|1518.8|1516|199
1587702900000|2020-04-24 04:35:00|1520.4|1518.4|1519.8|1517.8|1521|1518.4|1517.6|1512.8|113
1587703200000|2020-04-24 04:40:00|1519.7|1517.7|1520.3|1518.3|1523.6|1518.6|1518.4|1514.9|125
1587703500000|2020-04-24 04:45:00|1520.4|1518.4|1520.1|1518.1|1522.5|1518.8|1517.4|1514|148
1587703800000|2020-04-24 04:50:00|1520.3|1518.3|1520.2|1516.7|1521.1|1518.5|1518.6|1516|175
1587704100000|2020-04-24 04:55:00|1520|1516.5|1519.2|1515.7|1523|1518|1517.7|1513.7|110
1587704400000|2020-04-24 05:00:00|1519.5|1516|1519.1|1511.5|1521.6|1517.3|1514.3|1508.5|286
1587704700000|2020-04-24 05:05:00|1518|1510.7|1514.2|1510.7|1518.9|1514.1|1511.3|1507.5|380
1587705000000|2020-04-24 05:10:00|1513.6|1510.1|1514|1512|1518.5|1514.2|1512.8|1507.2|384
1587705300000|2020-04-24 05:15:00|1514.3|1512.3|1516.8|1514.8|1518.5|1515|1513.2|1510.5|228
1587705600000|2020-04-24 05:20:00|1517.1|1515.1|1516.7|1514.7|1517.9|1515.5|1515.7|1512.5|211
1587705900000|2020-04-24 05:25:00|1516.6|1514.6|1517.5|1515.5|1518.8|1516.5|1515.9|1512.4|166
1587706200000|2020-04-24 05:30:00|1517.6|1515.6|1517.6|1515.6|1521.1|1516.4|1515.8|1511.4|663
1587706500000|2020-04-24 05:35:00|1517.5|1515.5|1518.8|1516.8|1522.3|1517.5|1517|1512.7|343
1587706800000|2020-04-24 05:40:00|1518.7|1516.7|1518.3|1516.3|1519.2|1517.2|1517.5|1515.5|217
1587707100000|2020-04-24 05:45:00|1518.1|1516.1|1516.6|1514.6|1520.2|1516.9|1515.7|1513.6|221
1587707400000|2020-04-24 05:50:00|1516.7|1514.7|1517.3|1515.3|1520.9|1516.2|1515.7|1513|196
1587707700000|2020-04-24 05:55:00|1517.4|1515.4|1519.4|1515.9|1521.9|1516.7|1516.2|1512.6|205
1587708000000|2020-04-24 06:00:00|1521.4|1514.1|1518.4|1516.4|1523.5|1518.4|1517.8|1513|369
1587708300000|2020-04-24 06:05:00|1519.3|1515.8|1518.6|1516.6|1522.4|1517.7|1516.3|1514.3|403
1587708600000|2020-04-24 06:10:00|1518.7|1516.7|1516.4|1514.4|1519.5|1516.9|1515.7|1513.7|329
1587708900000|2020-04-24 06:15:00|1516.3|1514.3|1517.8|1515.8|1521.6|1517.1|1516.3|1512.7|250
1587709200000|2020-04-24 06:20:00|1517.9|1515.9|1518.9|1516.9|1522|1518.8|1517.8|1514|274
1587709500000|2020-04-24 06:25:00|1519|1517|1525.6|1523.6|1527.5|1523.6|1519|1517|507
1587709800000|2020-04-24 06:30:00|1525.4|1523.4|1525.4|1523.4|1528.1|1526|1524|1520.3|649
1587710100000|2020-04-24 06:35:00|1525.3|1523.3|1528.2|1526.2|1530.7|1526.5|1524.4|1522|461
1587710400000|2020-04-24 06:40:00|1528.3|1526.3|1527.3|1525.3|1529.2|1527.2|1525.6|1523.5|429
1587710700000|2020-04-24 06:45:00|1527.5|1525.5|1529.1|1527.1|1531.4|1527.8|1526.2|1523.2|577
1587711000000|2020-04-24 06:50:00|1529.2|1527.2|1529.1|1527.1|1532.7|1529.1|1526.6|1524.4|541
1587711300000|2020-04-24 06:55:00|1529.8|1527.8|1529.8|1527.8|1532.9|1530.9|1526.3|1524.3|542
1587711600000|2020-04-24 07:00:00|1530.5|1528.5|1530.1|1528.1|1534.7|1529.1|1526.1|1524.1|495
1587711900000|2020-04-24 07:05:00|1530|1528|1530.6|1528.6|1535.8|1532.3|1528.5|1526.5|539
1587712200000|2020-04-24 07:10:00|1530.7|1528.7|1528.2|1526.2|1531.2|1529.2|1528|1526|358
1587712500000|2020-04-24 07:15:00|1528.3|1526.3|1529.3|1527.3|1531.1|1529.1|1527.9|1525.9|299
1587712800000|2020-04-24 07:20:00|1529.4|1527.4|1527.7|1525.7|1530.7|1528.7|1526.4|1524.4|296
1587713100000|2020-04-24 07:25:00|1527.1|1525.1|1526.5|1524.5|1529|1526.7|1526.1|1524.1|253
1587713400000|2020-04-24 07:30:00|1526.6|1524.6|1524.2|1522.2|1528.6|1526.6|1523|1521|318
1587713700000|2020-04-24 07:35:00|1524.1|1522.1|1523.6|1521.6|1526.5|1524.3|1522.9|1520.9|200
1587714000000|2020-04-24 07:40:00|1524|1522|1523.6|1521.6|1527.2|1523.7|1522.9|1520.9|124
1587714300000|2020-04-24 07:45:00|1523.4|1521.4|1523.4|1521.4|1526.7|1524.7|1522.5|1520.5|341
1587714600000|2020-04-24 07:50:00|1523.5|1521.5|1525.6|1523.6|1526|1524|1522|1520|306
1587714900000|2020-04-24 07:55:00|1525.4|1523.4|1524.8|1522.8|1529.6|1523.7|1522.4|1520.4|211
1587715200000|2020-04-24 08:00:00|1524.9|1522.9|1523|1521|1527|1523.8|1522|1520|163
1587715500000|2020-04-24 08:05:00|1522.6|1520.6|1520.6|1518.6|1524.3|1520.8|1519.4|1517.4|247
1587715800000|2020-04-24 08:10:00|1520.4|1518.4|1520|1518|1522.9|1520.9|1518.9|1516.9|215
1587716100000|2020-04-24 08:15:00|1519.9|1517.9|1517.4|1515.4|1521.4|1519.4|1516.5|1514.5|319
1587716400000|2020-04-24 08:20:00|1517.5|1515.5|1519.8|1517.8|1521.8|1519.3|1516.8|1514.8|266
1587716700000|2020-04-24 08:25:00|1519.7|1517.7|1521.8|1519.8|1522.6|1520.6|1519.7|1517.7|188
1587717000000|2020-04-24 08:30:00|1523.2|1519.7|1520.7|1518.7|1523.2|1520.5|1519.1|1517.1|224
1587717300000|2020-04-24 08:35:00|1520.9|1518.9|1522.6|1520.6|1524.1|1522.1|1520.4|1518.4|183
1587717600000|2020-04-24 08:40:00|1522.7|1520.7|1522.7|1520.7|1524.9|1522.9|1521.7|1519.7|302
1587717900000|2020-04-24 08:45:00|1522.6|1520.6|1521.5|1519.5|1523.6|1521.3|1520.1|1517.4|246
1587718200000|2020-04-24 08:50:00|1522|1518.5|1522|1520|1523.7|1520.4|1520.1|1515.5|259
1587718500000|2020-04-24 08:55:00|1521.9|1519.9|1524.7|1522.7|1524.9|1522.8|1521|1519|184
1587718800000|2020-04-24 09:00:00|1524.6|1522.6|1526.6|1524.6|1528|1524.9|1524.1|1519.2|246
1587719100000|2020-04-24 09:05:00|1526.7|1524.7|1528|1526|1529.5|1526.4|1526.1|1522.3|216
1587719400000|2020-04-24 09:10:00|1528.1|1526.1|1530|1528|1531.8|1529.2|1527.8|1522.7|362
1587719700000|2020-04-24 09:15:00|1530.2|1528.2|1531.9|1529.9|1533.3|1530.7|1528.8|1526.8|259
1587720000000|2020-04-24 09:20:00|1532.2|1530.2|1529.4|1527.4|1532.7|1530.7|1529|1527|247
1587720300000|2020-04-24 09:25:00|1529.3|1527.3|1530.9|1528.9|1535.2|1530.5|1529|1526.9|210
1587720600000|2020-04-24 09:30:00|1531|1529|1526.4|1524.4|1531.7|1529.1|1526.2|1523.2|265
1587720900000|2020-04-24 09:35:00|1526.5|1524.5|1525.2|1523.2|1528.1|1526.1|1524.9|1522.9|183
1587721200000|2020-04-24 09:40:00|1525.5|1523.5|1526.3|1524.3|1527.6|1525.6|1525.2|1523.2|183
1587721500000|2020-04-24 09:45:00|1526.7|1524.7|1526.1|1524.1|1527.4|1525.4|1525|1523|136
1587721800000|2020-04-24 09:50:00|1526|1524|1526.4|1524.4|1527.1|1525.1|1524.8|1522.4|185
1587722100000|2020-04-24 09:55:00|1526.2|1524.2|1527.4|1525.4|1528.7|1526.7|1525.3|1523.3|180
1587722400000|2020-04-24 10:00:00|1527.1|1525.1|1528.8|1526.8|1531.8|1528.3|1526.1|1523.8|219
1587722700000|2020-04-24 10:05:00|1528.9|1526.9|1527.5|1525.5|1530.7|1527|1526.5|1522.7|176
1587723000000|2020-04-24 10:10:00|1527.1|1525.1|1527.5|1525.5|1528.6|1525.7|1525.7|1523.7|160
1587723300000|2020-04-24 10:15:00|1527.2|1525.2|1528.3|1526.3|1529.1|1526.9|1526.6|1524.6|163
1587723600000|2020-04-24 10:20:00|1528.2|1526.2|1528.5|1526.5|1532.7|1528.6|1527.4|1524.7|240
1587723900000|2020-04-24 10:25:00|1528.6|1526.6|1529.4|1527.4|1532.8|1527.8|1527.1|1523.7|219
1587724200000|2020-04-24 10:30:00|1529.3|1527.3|1528|1526|1530.3|1528.1|1526.2|1524.2|238
1587724500000|2020-04-24 10:35:00|1527.9|1525.9|1529.9|1527.9|1531.4|1528|1525.7|1522.8|307
1587724800000|2020-04-24 10:40:00|1529.6|1527.6|1531.9|1529.9|1537.9|1533.3|1529.5|1527.5|444
1587725100000|2020-04-24 10:45:00|1532|1530|1531.7|1529.7|1535.3|1531.9|1530.3|1527.2|355
1587725400000|2020-04-24 10:50:00|1531.8|1529.8|1531.1|1529.1|1536.2|1531.2|1529.8|1527.8|391
1587725700000|2020-04-24 10:55:00|1531.4|1529.4|1532.7|1530.7|1537.5|1532.1|1531|1528.3|497
1587726000000|2020-04-24 11:00:00|1532.5|1530.5|1530.1|1528.1|1538.6|1532.6|1529.4|1527.3|445
1587726300000|2020-04-24 11:05:00|1530.2|1528.2|1528.8|1526.8|1531.3|1528.8|1528.3|1526.3|264
1587726600000|2020-04-24 11:10:00|1530.2|1528.2|1531.6|1528.1|1533|1530.6|1528.3|1525|279
1587726900000|2020-04-24 11:15:00|1531.4|1529.4|1531.2|1529.2|1535.3|1530.8|1530.6|1526|317
1587727200000|2020-04-24 11:20:00|1531.3|1529.3|1530.1|1528.1|1535|1529.5|1529.7|1527|208
1587727500000|2020-04-24 11:25:00|1530.4|1528.4|1531.2|1529.2|1535|1531.7|1530.2|1527|299
1587727800000|2020-04-24 11:30:00|1531.3|1529.3|1530.6|1528.6|1531.7|1529.7|1529.6|1527.6|224
1587728100000|2020-04-24 11:35:00|1530.7|1528.7|1534|1532|1536.5|1532.3|1530.1|1527|315
1587728400000|2020-04-24 11:40:00|1533.8|1531.8|1533.1|1531.1|1537.3|1532.4|1530.9|1528.1|262
1587728700000|2020-04-24 11:45:00|1532.6|1530.6|1532|1530|1535.2|1532.2|1531.3|1527.2|281
1587729000000|2020-04-24 11:50:00|1532.3|1530.3|1530.9|1528.9|1532.9|1530.3|1529.5|1527.5|231
1587729300000|2020-04-24 11:55:00|1530.8|1528.8|1528.9|1526.9|1532|1530|1528.8|1526.1|240
1587729600000|2020-04-24 12:00:00|1529|1527|1532.2|1530.2|1533.6|1531.6|1528.6|1526.6|500
1587729900000|2020-04-24 12:05:00|1532.7|1530.7|1532.4|1530.4|1535.3|1533.3|1531.2|1529.2|450
1587730200000|2020-04-24 12:10:00|1532.3|1530.3|1535.3|1533.3|1536.2|1534.2|1529.8|1527.8|395
1587730500000|2020-04-24 12:15:00|1535.5|1533.5|1534.7|1532.7|1536|1534|1532.3|1530.3|450
1587730800000|2020-04-24 12:20:00|1534.4|1532.4|1531.4|1529.4|1535|1533|1530.6|1528.6|550
1587731100000|2020-04-24 12:25:00|1531.3|1529.3|1533.1|1531.1|1539.1|1532.3|1531.1|1528.8|374
1587731400000|2020-04-24 12:30:00|1532.9|1530.9|1533.7|1531.7|1535.3|1533.3|1532.1|1529.2|435
1587731700000|2020-04-24 12:35:00|1533.5|1531.5|1537.2|1535.2|1537.7|1535.7|1532.9|1530.7|410
1587732000000|2020-04-24 12:40:00|1537.3|1535.3|1537.1|1535.1|1540.2|1538.2|1535.6|1533.6|470
1587732300000|2020-04-24 12:45:00|1537.3|1535.3|1537.5|1535.5|1540.3|1538.3|1536|1534|607
1587732600000|2020-04-24 12:50:00|1537.1|1535.1|1533.2|1531.2|1538.5|1536.5|1532.9|1530.6|460
1587732900000|2020-04-24 12:55:00|1533.3|1531.3|1530.1|1528.1|1535.1|1532.2|1528.3|1526.3|559
1587733200000|2020-04-24 13:00:00|1530|1528|1530.5|1528.5|1532.9|1529.6|1528.7|1526.7|569
1587733500000|2020-04-24 13:05:00|1531|1529|1531.3|1529.3|1533.1|1531.1|1528.3|1526.3|612
1587733800000|2020-04-24 13:10:00|1531.2|1529.2|1528.3|1526.3|1532.5|1530.5|1527.8|1525.8|312
1587734100000|2020-04-24 13:15:00|1528.4|1526.4|1530.3|1528.3|1531|1529|1528.4|1526.4|251
1587734400000|2020-04-24 13:20:00|1530.2|1528.2|1530.4|1528.4|1531.2|1529.2|1529.1|1527.1|223
1587734700000|2020-04-24 13:25:00|1530.6|1528.6|1532|1530|1532.4|1530.4|1529.9|1527.9|291
1587735000000|2020-04-24 13:30:00|1531.9|1529.9|1535.8|1533.8|1536.9|1534.9|1531.9|1529.9|624
1587735300000|2020-04-24 13:35:00|1535.6|1533.6|1533.4|1531.4|1536.6|1534.6|1532.4|1530.4|461
1587735600000|2020-04-24 13:40:00|1532.8|1530.8|1531.5|1529.5|1533.2|1531.2|1530.2|1527.4|515
1587735900000|2020-04-24 13:45:00|1531.7|1529.7|1525.6|1523.6|1532.4|1530.4|1523.9|1521.9|562
1587736200000|2020-04-24 13:50:00|1525.8|1523.8|1524.3|1522.3|1526.8|1524.8|1522.6|1519.9|825
1587736500000|2020-04-24 13:55:00|1524|1522|1522.7|1520.7|1526.1|1523|1520.5|1517|904
1587736800000|2020-04-24 14:00:00|1523.2|1521.2|1517.4|1515.4|1525.6|1521.2|1510.8|1508.8|1411
1587737100000|2020-04-24 14:05:00|1516.2|1514.2|1517.1|1515.1|1519.7|1517.7|1514.6|1512.6|1048
1587737400000|2020-04-24 14:10:00|1516.8|1514.8|1515|1513|1518.5|1516.5|1512.6|1510.2|928
1587737700000|2020-04-24 14:15:00|1514.8|1512.8|1520|1518|1521.7|1518.6|1513.4|1511.4|884
1587738000000|2020-04-24 14:20:00|1519.6|1517.6|1516.6|1514.6|1522|1518.8|1513.3|1511.3|811
1587738300000|2020-04-24 14:25:00|1515.1|1513.1|1518.8|1516.8|1520.5|1518.4|1514.6|1511.8|846
1587738600000|2020-04-24 14:30:00|1519.8|1517.8|1520.1|1518.1|1522.4|1520.4|1516.6|1513.9|647
1587738900000|2020-04-24 14:35:00|1520|1518|1521.5|1519.5|1523.9|1521.5|1520|1518|487
1587739200000|2020-04-24 14:40:00|1521.6|1519.6|1521.2|1519.2|1522.4|1520.4|1520.8|1518.6|326
1587739500000|2020-04-24 14:45:00|1521.5|1519.5|1521.3|1519.3|1523.1|1520.8|1520.1|1518.1|350
1587739800000|2020-04-24 14:50:00|1521.6|1519.6|1522.2|1520.2|1523|1521|1520.9|1518.9|311
1587740100000|2020-04-24 14:55:00|1522.5|1520.5|1521.8|1519.8|1522.5|1520.5|1520.5|1518.5|235
1587740400000|2020-04-24 15:00:00|1521.7|1519.7|1514.2|1512.2|1521.8|1519.8|1513|1511|451
1587740700000|2020-04-24 15:05:00|1514.3|1512.3|1515.3|1513.3|1519.6|1516.5|1513.7|1510.6|759
1587741000000|2020-04-24 15:10:00|1515.1|1513.1|1514.8|1512.8|1516.7|1513.4|1508.1|1506.1|1117
1587741300000|2020-04-24 15:15:00|1515.3|1513.3|1509.9|1507.9|1516.2|1514.1|1508.4|1505|1196
1587741600000|2020-04-24 15:20:00|1510.1|1508.1|1513.5|1511.5|1514.4|1512.4|1508.3|1505.6|1155
1587741900000|2020-04-24 15:25:00|1513.7|1511.7|1514.9|1512.9|1517.8|1515.2|1513|1509.5|785
1587742200000|2020-04-24 15:30:00|1514.7|1512.7|1509.9|1507.9|1515.2|1513.2|1508.3|1505.4|828
1587742500000|2020-04-24 15:35:00|1509.7|1507.7|1511.9|1509.9|1514.9|1512.5|1509.7|1507|689
1587742800000|2020-04-24 15:40:00|1512|1510|1511.2|1509.2|1513.2|1511|1506.8|1502.5|896
1587743100000|2020-04-24 15:45:00|1512.4|1510.4|1508.6|1506.6|1514.1|1512.1|1504.1|1502.1|916
1587743400000|2020-04-24 15:50:00|1509.8|1506.3|1507.5|1505.5|1509.8|1507.4|1504.9|1502.9|758
1587743700000|2020-04-24 15:55:00|1507.2|1505.2|1507.4|1505.4|1508.6|1506.6|1504.1|1502.1|637
1587744000000|2020-04-24 16:00:00|1507.3|1505.3|1510.6|1508.6|1511.1|1509.1|1507.2|1505.2|340
1587744300000|2020-04-24 16:05:00|1510.7|1508.7|1512.3|1510.3|1513.1|1511.1|1509.9|1507.9|505
1587744600000|2020-04-24 16:10:00|1512.2|1510.2|1511|1509|1512.6|1510.6|1510.4|1508.4|377
1587744900000|2020-04-24 16:15:00|1511.1|1509.1|1512.1|1510.1|1515.9|1513.9|1510.3|1508.3|562
1587745200000|2020-04-24 16:20:00|1512|1510|1511.5|1509.5|1513.3|1511.3|1510.5|1508.5|462
1587745500000|2020-04-24 16:25:00|1511.6|1509.6|1512.9|1510.9|1513.7|1511.7|1509.7|1507.7|417
1587745800000|2020-04-24 16:30:00|1512.8|1510.8|1514.1|1512.1|1514.6|1512.3|1512|1510|291
1587746100000|2020-04-24 16:35:00|1514.2|1512.2|1514|1512|1514.5|1512.5|1511.9|1509.9|385
1587746400000|2020-04-24 16:40:00|1514.2|1512.2|1514.8|1512.8|1516|1514|1513.1|1511.1|387
1587746700000|2020-04-24 16:45:00|1514.9|1512.9|1515.6|1513.6|1517.2|1515.2|1513.6|1511.6|367
1587747000000|2020-04-24 16:50:00|1515.7|1513.7|1513.7|1511.7|1516.7|1514.7|1513.4|1511.4|263
1587747300000|2020-04-24 16:55:00|1513.8|1511.8|1514.9|1512.9|1515.5|1513.5|1513.4|1511.4|279
1587747600000|2020-04-24 17:00:00|1515|1513|1513.8|1511.8|1515.2|1513.2|1512.2|1509.5|274
1587747900000|2020-04-24 17:05:00|1513.7|1511.7|1515|1513|1516.2|1514.2|1512.3|1510.3|314
1587748200000|2020-04-24 17:10:00|1514.8|1512.8|1515|1513|1516.5|1514.5|1513.8|1511.8|287
1587748500000|2020-04-24 17:15:00|1514.8|1512.8|1514.2|1512.2|1515.9|1513.9|1512.4|1510.4|307
1587748800000|2020-04-24 17:20:00|1514.1|1512.1|1518.2|1516.2|1519.4|1517.4|1513.8|1511.1|443
1587749100000|2020-04-24 17:25:00|1518.3|1516.3|1517.7|1515.7|1519.3|1517.3|1517.2|1515.2|348
1587749400000|2020-04-24 17:30:00|1517.8|1515.8|1518.2|1516.2|1518.4|1516.4|1517.4|1515.4|156
1587749700000|2020-04-24 17:35:00|1518.3|1516.3|1520.3|1518.3|1520.7|1518.5|1518|1516|190
1587750000000|2020-04-24 17:40:00|1520.2|1518.2|1522.4|1520.4|1523.7|1521.7|1520|1518|279
1587750300000|2020-04-24 17:45:00|1522.3|1520.3|1521.6|1519.6|1522.8|1520.8|1521.2|1519.2|203
1587750600000|2020-04-24 17:50:00|1521.5|1519.5|1522.5|1520.5|1523|1521|1520.3|1518.3|246
1587750900000|2020-04-24 17:55:00|1522.6|1520.6|1524.3|1522.3|1524.8|1522.8|1522.2|1520.2|262
1587751200000|2020-04-24 18:00:00|1524.2|1522.2|1523.1|1521.1|1524.5|1522.5|1523.1|1521.1|190
1587751500000|2020-04-24 18:05:00|1523.2|1521.2|1522.6|1520.6|1524.4|1522.4|1522.5|1520.5|220
1587751800000|2020-04-24 18:10:00|1522.9|1520.9|1522.7|1520.7|1523|1521|1521.6|1519.4|202
1587752100000|2020-04-24 18:15:00|1522.8|1520.8|1522|1520|1522.8|1520.8|1521.8|1519.8|131
1587752400000|2020-04-24 18:20:00|1521.9|1519.9|1521|1519|1522.4|1520.4|1519|1517|241
1587752700000|2020-04-24 18:25:00|1520.9|1518.9|1521.7|1519.7|1522|1520|1519.8|1517.8|211
1587753000000|2020-04-24 18:30:00|1521.6|1519.6|1521.7|1519.7|1523.4|1521.4|1521.3|1519.3|253
1587753300000|2020-04-24 18:35:00|1521.9|1519.9|1522.7|1520.7|1523.6|1521.6|1521.4|1519|206
1587753600000|2020-04-24 18:40:00|1522.8|1520.8|1522|1520|1522.9|1520.9|1521.1|1519.1|165
1587753900000|2020-04-24 18:45:00|1521.8|1519.8|1523|1521|1523.4|1521.4|1521.8|1519.8|165
1587754200000|2020-04-24 18:50:00|1522.9|1520.9|1521|1519|1523.5|1521.3|1520.8|1518.8|224
1587754500000|2020-04-24 18:55:00|1521.1|1519.1|1523|1521|1523.3|1521.3|1519.9|1517.9|194
1587754800000|2020-04-24 19:00:00|1522.8|1520.8|1523.5|1521.5|1523.5|1521.5|1521.8|1519.7|176
1587755100000|2020-04-24 19:05:00|1523.4|1521.4|1522.2|1520.2|1523.8|1521.8|1521.8|1519.8|162
1587755400000|2020-04-24 19:10:00|1522.3|1520.3|1521.2|1519.2|1522.4|1520.4|1518.8|1516.8|216
1587755700000|2020-04-24 19:15:00|1521.3|1519.3|1520.9|1518.9|1521.4|1519.4|1520.1|1518.1|160
1587756000000|2020-04-24 19:20:00|1520.8|1518.8|1522.4|1520.4|1522.7|1520.7|1520.5|1518.4|129
1587756300000|2020-04-24 19:25:00|1522.5|1520.5|1522.3|1520.3|1523.3|1521.3|1521.9|1519.1|178
1587756600000|2020-04-24 19:30:00|1522.2|1520.2|1523|1521|1523.4|1521.3|1521.8|1518.9|196
1587756900000|2020-04-24 19:35:00|1522.9|1520.9|1523.2|1521.2|1524.1|1522.1|1522.5|1520.5|189
1587757200000|2020-04-24 19:40:00|1523.1|1521.1|1524|1522|1524.4|1522.4|1522.7|1519.4|231
1587757500000|2020-04-24 19:45:00|1524.1|1522.1|1524.1|1522.1|1524.5|1522.5|1523.4|1520.3|234
1587757800000|2020-04-24 19:50:00|1523.8|1521.8|1523.2|1521.2|1524.4|1522.4|1521.5|1519.5|257
1587758100000|2020-04-24 19:55:00|1523|1521|1523.9|1521.9|1524.5|1522.5|1522.8|1520.8|197
1587758400000|2020-04-24 20:00:00|1524.7|1522.7|1524.4|1522.4|1526.2|1524.2|1523.6|1520.9|227
1587758700000|2020-04-24 20:05:00|1524.5|1522.5|1525.4|1523.4|1526.3|1524.3|1523.2|1521.2|239
1587759000000|2020-04-24 20:10:00|1525.3|1523.3|1525.4|1523.4|1528.9|1524.7|1524.1|1521.5|165
1587759300000|2020-04-24 20:15:00|1525.3|1523.3|1524.5|1522.5|1526.7|1523.6|1524.2|1519.7|95
1587759600000|2020-04-24 20:20:00|1524.6|1522.6|1524.5|1522.5|1525.7|1523.7|1523.8|1521.7|92
1587759900000|2020-04-24 20:25:00|1524.8|1522.8|1523.7|1521.7|1525.8|1523.8|1523.3|1521.3|163
1587760200000|2020-04-24 20:30:00|1523.9|1521.9|1523.9|1521.9|1525.3|1523.3|1522.3|1520.3|137
1587760500000|2020-04-24 20:35:00|1524.6|1522.6|1526.6|1524.6|1527.9|1524.9|1523.8|1519.9|128
1587760800000|2020-04-24 20:40:00|1526.5|1524.5|1525.7|1523.7|1528.5|1525.8|1523.5|1521.5|180
1587761100000|2020-04-24 20:45:00|1524.9|1522.9|1524.4|1522.4|1526.7|1524.7|1523.3|1520.5|147
1587761400000|2020-04-24 20:50:00|1524.3|1522.3|1528.2|1520.2|1529.7|1524|1524.3|1520.1|124
1587761700000|2020-04-24 20:55:00|1524.4|1522.4|1529.4|1521.4|1529.6|1523.8|1522.6|1517.4|223
1587938400000|2020-04-26 22:00:00|1529.9|1517.9|1526.4|1513.7|1531.8|1522.9|1523.6|1510.8|292
1587938700000|2020-04-26 22:05:00|1526|1514.8|1521.1|1517.1|1529.8|1521.5|1516.8|1508.5|644
1587939000000|2020-04-26 22:10:00|1520|1516|1523.2|1517.7|1527.1|1519.4|1517|1508.6|446
1587939300000|2020-04-26 22:15:00|1524|1518.5|1522.9|1517.4|1526.5|1519|1519.3|1513.5|298
1587939600000|2020-04-26 22:20:00|1521.4|1515.9|1522.2|1516.7|1524.7|1519.2|1520.3|1514.6|219
1587939900000|2020-04-26 22:25:00|1520.6|1515.1|1522.2|1516.7|1524.9|1518.1|1520.6|1515.1|162
1587940200000|2020-04-26 22:30:00|1523.4|1517.9|1521.3|1515.8|1523.4|1517.9|1519.3|1513.8|175
1587940500000|2020-04-26 22:35:00|1521.4|1515.9|1522.2|1516.7|1522.8|1517.3|1519.1|1513.6|184
1587940800000|2020-04-26 22:40:00|1522.4|1516.9|1520.3|1514.8|1523|1517.5|1519.4|1513.9|199
1587941100000|2020-04-26 22:45:00|1520.2|1514.7|1522.8|1517.3|1523.1|1517.6|1519.1|1513.6|181
1587941400000|2020-04-26 22:50:00|1522.4|1516.9|1523.2|1517.7|1523.7|1518.2|1521.6|1516.1|124
1587941700000|2020-04-26 22:55:00|1523.6|1518.1|1521.9|1517.9|1523.8|1518.3|1521.5|1516.6|166
1587942000000|2020-04-26 23:00:00|1522|1518|1522|1518|1522.7|1518.4|1521.4|1516.8|133
1587942300000|2020-04-26 23:05:00|1521.9|1517.9|1522.8|1518.8|1523.4|1519.2|1521.8|1517.6|99
1587942600000|2020-04-26 23:10:00|1522.7|1518.7|1523.5|1521.5|1524.6|1521.8|1522.1|1517.8|114
1587942900000|2020-04-26 23:15:00|1523.6|1521.6|1523.4|1521.4|1524.3|1522|1523.1|1520.3|82
1587943200000|2020-04-26 23:20:00|1523.5|1521.5|1523.9|1521.9|1524.3|1521.9|1522.9|1520|118
1587943500000|2020-04-26 23:25:00|1523.6|1521.6|1524.8|1522.8|1525.4|1523|1523.6|1520.7|127
1587943800000|2020-04-26 23:30:00|1524.9|1522.9|1524.2|1522.2|1525.8|1523.2|1523.6|1520.8|88
1587944100000|2020-04-26 23:35:00|1524.1|1522.1|1524|1522|1525.4|1522.8|1523.4|1520.7|87
1587944400000|2020-04-26 23:40:00|1523.9|1521.9|1523.2|1521.2|1524.9|1522.6|1522.9|1519.9|126
1587944700000|2020-04-26 23:45:00|1523.3|1521.3|1522.9|1520.9|1523.8|1521.3|1521.9|1519.1|107
1587945000000|2020-04-26 23:50:00|1522.8|1520.8|1524.8|1522.8|1525.4|1523.2|1522.8|1520.2|112
1587945300000|2020-04-26 23:55:00|1524.7|1522.7|1525.4|1523.4|1526|1523.5|1523.8|1521|156
1587945600000|2020-04-27 00:00:00|1525.6|1522.1|1524.4|1522.4|1527|1524.5|1523.6|1520.9|258
1587945900000|2020-04-27 00:05:00|1524.5|1522.5|1524.8|1522.8|1525.5|1523.5|1524.1|1521|123
1587946200000|2020-04-27 00:10:00|1524.9|1522.9|1523.9|1521.9|1526.1|1523.6|1523.2|1520.4|210
1587946500000|2020-04-27 00:15:00|1523.8|1521.8|1523.3|1521.3|1525.4|1522.9|1522.8|1520.1|155
1587946800000|2020-04-27 00:20:00|1523.4|1521.4|1523.1|1521.1|1524.8|1522.5|1522.5|1519.7|130
1587947100000|2020-04-27 00:25:00|1522.8|1520.8|1525.1|1521.6|1525.4|1522.9|1522.8|1519.8|137
1587947400000|2020-04-27 00:30:00|1524.9|1521.4|1524.2|1522.2|1525.3|1522.8|1523.2|1520.7|112
1587947700000|2020-04-27 00:35:00|1524.8|1521.3|1523.8|1520.3|1525|1522.6|1522.9|1519.9|121
1587948000000|2020-04-27 00:40:00|1523.9|1520.4|1523.4|1519.9|1523.9|1521.4|1522.3|1519.5|112
1587948300000|2020-04-27 00:45:00|1523.3|1519.8|1524.9|1522.9|1526.2|1523.4|1522.7|1519.6|160
1587948600000|2020-04-27 00:50:00|1525|1523|1525.5|1523.5|1526.9|1524.2|1524.4|1521.6|172
1587948900000|2020-04-27 00:55:00|1525.6|1523.6|1527.9|1525.9|1528.6|1526|1525.1|1522.4|208
1587949200000|2020-04-27 01:00:00|1527.8|1525.8|1527.7|1525.7|1528.7|1526.7|1522.8|1520|622
1587949500000|2020-04-27 01:05:00|1528.5|1525|1529.3|1527.3|1531|1528.3|1526.3|1523.8|604
1587949800000|2020-04-27 01:10:00|1529.4|1527.4|1526.9|1524.9|1529.7|1527.4|1526.1|1524|397
1587950100000|2020-04-27 01:15:00|1526.8|1524.8|1528.9|1526.9|1533.5|1530.9|1526.8|1524.8|650
1587950400000|2020-04-27 01:20:00|1529.2|1527.2|1529.8|1527.8|1533.2|1530.3|1528.6|1526.3|463
1587950700000|2020-04-27 01:25:00|1530|1528|1529.4|1527.4|1530.9|1528.8|1527.7|1525.7|547
1587951000000|2020-04-27 01:30:00|1529.6|1527.6|1528.4|1526.4|1532.5|1530.5|1527.4|1525.1|528
1587951300000|2020-04-27 01:35:00|1528.5|1526.5|1524.1|1522.1|1528.7|1526.7|1524.1|1522.1|559
1587951600000|2020-04-27 01:40:00|1524|1522|1525.3|1523.3|1526|1523.7|1518.9|1516.4|712
1587951900000|2020-04-27 01:45:00|1525.2|1523.2|1527.2|1525.2|1528.6|1526.6|1525.1|1522.6|494
1587952200000|2020-04-27 01:50:00|1527|1525|1526.9|1524.9|1527.6|1525.6|1525.5|1523.3|419
1587952500000|2020-04-27 01:55:00|1527.1|1525.1|1529.7|1527.7|1530.2|1528.2|1526.7|1524.7|409
1587952800000|2020-04-27 02:00:00|1529.6|1527.6|1527.9|1525.9|1530.8|1528.8|1527.1|1524.7|359
1587953100000|2020-04-27 02:05:00|1528.1|1526.1|1528.4|1526.4|1529.5|1527.5|1527|1525|393
1587953400000|2020-04-27 02:10:00|1528.5|1526.5|1529|1527|1531.8|1529.8|1528.5|1526.1|416
1587953700000|2020-04-27 02:15:00|1528.9|1526.9|1528.9|1526.9|1529.2|1527.2|1528.5|1526.5|45
1587954000000|2020-04-27 02:20:00|1529|1527|1529.8|1527.8|1530.7|1528.1|1528.7|1526.3|92
1587954300000|2020-04-27 02:25:00|1529.7|1527.7|1529|1527|1530.1|1528.1|1528.9|1526.6|79
1587954600000|2020-04-27 02:30:00|1529.3|1527.3|1532.6|1530.6|1533.5|1530.9|1528.5|1526.5|291
1587954900000|2020-04-27 02:35:00|1532.5|1530.5|1531.4|1529.4|1534.1|1532.1|1531|1529|222
1587955200000|2020-04-27 02:40:00|1531.5|1529.5|1531.2|1527.7|1532.7|1530.1|1529.9|1527.1|163
1587955500000|2020-04-27 02:45:00|1530.8|1527.3|1531|1529|1532.4|1530.3|1529.5|1527|343
1587955800000|2020-04-27 02:50:00|1531.1|1529.1|1530.3|1528.3|1532.7|1530.5|1528.8|1526.8|383
1587956100000|2020-04-27 02:55:00|1530.2|1528.2|1531|1529|1531.1|1529.1|1529.2|1527.2|171
1587956400000|2020-04-27 03:00:00|1531.1|1529.1|1531.7|1529.7|1532.8|1530.3|1530.3|1528.3|88
1587956700000|2020-04-27 03:05:00|1531.8|1529.8|1530.6|1528.6|1532.3|1529.8|1529.9|1527.3|157
1587957000000|2020-04-27 03:10:00|1530.7|1528.7|1530.3|1528.3|1533.1|1530.3|1529.6|1527.6|191
1587957300000|2020-04-27 03:15:00|1529.9|1527.9|1531.2|1529.2|1532.1|1530.1|1529.8|1527.8|197
1587957600000|2020-04-27 03:20:00|1531.5|1529.5|1531.2|1529.2|1532|1530|1530.3|1528.3|229
1587957900000|2020-04-27 03:25:00|1531.1|1529.1|1531.4|1529.4|1533|1530.4|1530.7|1528.5|155
1587958200000|2020-04-27 03:30:00|1531.3|1529.3|1532.1|1530.1|1532.7|1530.4|1531.1|1528.7|95
1587958500000|2020-04-27 03:35:00|1532|1530|1532.2|1530.2|1533|1530.8|1531.9|1529.4|81
1587958800000|2020-04-27 03:40:00|1532.3|1530.3|1531.9|1529.9|1532.3|1530.3|1531|1527.8|95
1587959100000|2020-04-27 03:45:00|1531.8|1529.8|1531.7|1529.7|1531.9|1529.8|1530.8|1528.4|91
1587959400000|2020-04-27 03:50:00|1531.8|1529.8|1530.8|1528.8|1532.2|1530.2|1530.4|1528|92
1587959700000|2020-04-27 03:55:00|1530.7|1528.7|1531.2|1529.2|1531.9|1529.6|1530.7|1528.1|53
1587960000000|2020-04-27 04:00:00|1531.3|1529.3|1531.3|1529.3|1532.6|1530.3|1530.7|1528.7|78
1587960300000|2020-04-27 04:05:00|1531.6|1529.6|1531.8|1529.8|1532.3|1530.3|1531.1|1528.4|143
1587960600000|2020-04-27 04:10:00|1532.1|1528.6|1532.5|1530.5|1532.7|1530.7|1531.2|1528.6|206
1587960900000|2020-04-27 04:15:00|1532.2|1530.2|1532|1530|1532.9|1530.9|1531.5|1528|177
1587961200000|2020-04-27 04:20:00|1532.2|1530.2|1531.8|1529.8|1532.3|1530.3|1530.8|1527.9|106
1587961500000|2020-04-27 04:25:00|1531.4|1529.4|1530.6|1528.6|1531.7|1529.7|1529.8|1527.2|153
1587961800000|2020-04-27 04:30:00|1530.4|1528.4|1532.9|1530.9|1533.8|1531.4|1529.3|1526.4|337
1587962100000|2020-04-27 04:35:00|1532.6|1529.1|1531.9|1529.9|1533.7|1531.6|1531.3|1527.8|302
1587962400000|2020-04-27 04:40:00|1532|1530|1531.9|1529.9|1533.1|1530.7|1531.4|1528.6|154
1587962700000|2020-04-27 04:45:00|1532|1530|1532.7|1530.7|1533.6|1531.1|1531.5|1529.1|158
1587963000000|2020-04-27 04:50:00|1533.2|1531.2|1532.4|1530.4|1533.5|1531.5|1531.9|1529.2|177
1587963300000|2020-04-27 04:55:00|1532.5|1530.5|1531.7|1529.7|1532.9|1530.9|1531.3|1529.3|145
1587963600000|2020-04-27 05:00:00|1531.6|1528.1|1532.2|1530.2|1533.4|1531.4|1530.7|1528.1|195
1587963900000|2020-04-27 05:05:00|1532.4|1530.4|1531|1529|1532.4|1530.4|1529.8|1527.6|231
1587964200000|2020-04-27 05:10:00|1530.8|1528.8|1529.5|1527.5|1531.8|1529.7|1528.6|1525.8|307
1587964500000|2020-04-27 05:15:00|1530.5|1527|1528.2|1526.2|1530.8|1527.9|1527.6|1525.6|234
1587964800000|2020-04-27 05:20:00|1528|1526|1527.8|1525.8|1529.1|1527|1526.9|1524.3|205
1587965100000|2020-04-27 05:25:00|1527.6|1525.6|1528.3|1526.3|1529.4|1526.8|1526.6|1524.1|268
1587965400000|2020-04-27 05:30:00|1528.2|1526.2|1531.5|1529.5|1533.2|1531.2|1527.8|1525.6|514
1587965700000|2020-04-27 05:35:00|1531.3|1529.3|1531.7|1529.7|1533.7|1530.2|1529|1526.3|454
1587966000000|2020-04-27 05:40:00|1531.9|1528.4|1530.5|1528.5|1533.8|1530.5|1529.5|1526.8|363
1587966300000|2020-04-27 05:45:00|1530.4|1528.4|1532.8|1530.8|1533.6|1531|1530.3|1527.1|334
1587966600000|2020-04-27 05:50:00|1532.5|1530.5|1531.5|1529.5|1533.6|1531.1|1531|1529|337
1587966900000|2020-04-27 05:55:00|1531.6|1529.6|1532.1|1530.1|1532.8|1530.8|1531|1529|219
1587967200000|2020-04-27 06:00:00|1531.6|1529.6|1532.5|1530.5|1532.8|1530.8|1530.8|1528.8|270
1587967500000|2020-04-27 06:05:00|1532.4|1530.4|1532.3|1530.3|1533.9|1531.9|1531.8|1529.8|409
1587967800000|2020-04-27 06:10:00|1532.1|1530.1|1531.2|1529.2|1532.3|1530.3|1530.5|1528.5|441
1587968100000|2020-04-27 06:15:00|1531.3|1529.3|1531.3|1529.3|1532|1530|1529.9|1527.9|370
1587968400000|2020-04-27 06:20:00|1531.1|1529.1|1531.5|1529.5|1532.3|1530.3|1529.3|1527.3|494
1587968700000|2020-04-27 06:25:00|1531.4|1529.4|1528.1|1526.1|1532.8|1530.8|1527.7|1525.7|418
1587969000000|2020-04-27 06:30:00|1528|1526|1528.8|1526.8|1529.6|1527.6|1527.3|1525.3|257
1587969300000|2020-04-27 06:35:00|1528.9|1526.9|1522.2|1520.2|1529.1|1527.1|1521.7|1519.7|444
1587969600000|2020-04-27 06:40:00|1522.3|1520.3|1520.3|1518.3|1524.5|1522.5|1519.7|1517.7|594
1587969900000|2020-04-27 06:45:00|1520.4|1518.4|1518.3|1516.3|1522.2|1520.2|1516.1|1514.1|685
1587970200000|2020-04-27 06:50:00|1518.1|1516.1|1517.2|1515.2|1518.4|1516.4|1514.7|1512.7|589
1587970500000|2020-04-27 06:55:00|1517.1|1515.1|1514.9|1512.9|1517.2|1515.2|1513.2|1511.2|713
1587970800000|2020-04-27 07:00:00|1515.1|1513.1|1518.6|1516.6|1519.8|1517.8|1512.9|1510.9|432
1587971100000|2020-04-27 07:05:00|1519.2|1517.2|1521.2|1519.2|1521.7|1519.7|1518.2|1516.2|430
1587971400000|2020-04-27 07:10:00|1521.1|1519.1|1524.8|1522.8|1524.9|1522.9|1520.6|1518.6|429
1587971700000|2020-04-27 07:15:00|1524.6|1522.6|1519.9|1517.9|1525.3|1523.3|1519.6|1517.6|261
1587972000000|2020-04-27 07:20:00|1520|1518|1520.9|1518.9|1521.9|1519.9|1519.5|1517.5|183
1587972300000|2020-04-27 07:25:00|1521|1519|1521.8|1519.8|1524.1|1522.1|1520.9|1518.9|254
1587972600000|2020-04-27 07:30:00|1522.1|1520.1|1521.3|1519.3|1524|1522|1520.9|1518.9|279
1587972900000|2020-04-27 07:35:00|1521.1|1519.1|1521.5|1519.5|1522|1520|1518.9|1516.9|365
1587973200000|2020-04-27 07:40:00|1521.4|1519.4|1522.4|1520.4|1523|1521|1521.2|1519.2|266
1587973500000|2020-04-27 07:45:00|1522.3|1520.3|1525|1523|1526.1|1524.1|1522.3|1520.3|307
1587973800000|2020-04-27 07:50:00|1524.9|1522.9|1522.8|1520.8|1525.2|1523.2|1522.5|1520.5|236
1587974100000|2020-04-27 07:55:00|1522.7|1520.7|1525.1|1523.1|1526.1|1524.1|1522.6|1520.6|270
1587974400000|2020-04-27 08:00:00|1525.9|1523.9|1523.8|1521.8|1525.9|1523.9|1522.2|1520.2|331
1587974700000|2020-04-27 08:05:00|1523.9|1521.9|1522.6|1520.6|1524.4|1522.4|1522|1520|334
1587975000000|2020-04-27 08:10:00|1522.5|1520.5|1522.8|1520.8|1523.1|1521.1|1520.9|1518.9|279
1587975300000|2020-04-27 08:15:00|1522.7|1520.7|1523|1521|1523.9|1521.9|1521.6|1519.6|259
1587975600000|2020-04-27 08:20:00|1522.9|1520.9|1522.5|1520.5|1524.4|1522.4|1521.8|1519.8|256
1587975900000|2020-04-27 08:25:00|1522.4|1520.4|1522.1|1520.1|1524|1522|1521.2|1519.2|269
1587976200000|2020-04-27 08:30:00|1522.2|1520.2|1523.5|1521.5|1523.6|1521.6|1521|1519|321
1587976500000|2020-04-27 08:35:00|1523.6|1521.6|1524.4|1522.4|1525.1|1523.1|1523|1521|224
1587976800000|2020-04-27 08:40:00|1524.3|1522.3|1523|1521|1524.8|1522.8|1522.9|1520.9|204
1587977100000|2020-04-27 08:45:00|1523.4|1521.4|1521.8|1519.8|1523.4|1521.4|1520.6|1518.6|252
1587977400000|2020-04-27 08:50:00|1521.7|1519.7|1525|1523|1526.3|1524.3|1520.8|1518.8|438
1587977700000|2020-04-27 08:55:00|1524.9|1522.9|1528.6|1526.6|1529.9|1527.9|1524.9|1522.9|411
1587978000000|2020-04-27 09:00:00|1528.9|1526.9|1526.4|1524.4|1529.3|1527.3|1525.8|1523.8|302
1587978300000|2020-04-27 09:05:00|1526.6|1524.6|1525.2|1523.2|1527.2|1525.2|1524.4|1522.4|260
1587978600000|2020-04-27 09:10:00|1525|1523|1525.6|1523.6|1526.4|1524.4|1524.4|1522.4|189
1587978900000|2020-04-27 09:15:00|1525.8|1523.8|1526.1|1524.1|1527.6|1525.6|1524.8|1522.8|264
1587979200000|2020-04-27 09:20:00|1526.3|1524.3|1525.8|1523.8|1526.6|1524.6|1524.8|1522.8|177
1587979500000|2020-04-27 09:25:00|1525.7|1523.7|1527.9|1525.9|1528.4|1526.4|1525.7|1523.7|210
1587979800000|2020-04-27 09:30:00|1527.8|1525.8|1525.1|1523.1|1528|1526|1523.1|1521.1|371
1587980100000|2020-04-27 09:35:00|1525.2|1523.2|1525.5|1523.5|1526.3|1524.3|1523.7|1521.7|233
1587980400000|2020-04-27 09:40:00|1525.7|1523.7|1525.7|1523.7|1526.3|1524.3|1524.3|1522.3|205
1587980700000|2020-04-27 09:45:00|1525.6|1523.6|1525.3|1523.3|1526|1524|1524.2|1522.2|212
1587981000000|2020-04-27 09:50:00|1525.5|1523.5|1525.6|1523.6|1527.2|1525.2|1524.5|1522.5|213
1587981300000|2020-04-27 09:55:00|1525.4|1523.4|1525.6|1523.6|1526.6|1524.6|1525.2|1523.2|200
1587981600000|2020-04-27 10:00:00|1525.5|1523.5|1524|1522|1525.8|1523.8|1522.7|1520.7|221
1587981900000|2020-04-27 10:05:00|1523.9|1521.9|1522.8|1520.8|1524.5|1522.5|1521.9|1519.9|266
1587982200000|2020-04-27 10:10:00|1522.6|1520.6|1524.5|1522.5|1524.7|1522.7|1522.3|1520.3|201
1587982500000|2020-04-27 10:15:00|1524.6|1522.6|1525.2|1523.2|1525.9|1523.9|1524.4|1522.4|178
1587982800000|2020-04-27 10:20:00|1524.9|1522.9|1525.8|1523.8|1526.9|1524.9|1524.4|1522.4|206
1587983100000|2020-04-27 10:25:00|1526.6|1524.6|1525.7|1523.7|1527|1525|1525|1523|189
1587983400000|2020-04-27 10:30:00|1525.8|1523.8|1526|1524|1526.7|1524.7|1524.7|1522.7|286
1587983700000|2020-04-27 10:35:00|1525.9|1523.9|1526.2|1524.2|1526.6|1524.6|1524.6|1522.6|188
1587984000000|2020-04-27 10:40:00|1526.3|1524.3|1526.1|1524.1|1528.6|1526.6|1525.4|1523.4|266
1587984300000|2020-04-27 10:45:00|1525.8|1523.8|1526.2|1524.2|1528|1526|1525.8|1523.8|184
1587984600000|2020-04-27 10:50:00|1526|1524|1525.6|1523.6|1527.2|1525.2|1524.9|1522.9|203
1587984900000|2020-04-27 10:55:00|1525.5|1523.5|1524.7|1522.7|1525.6|1523.6|1524.1|1522.1|230
1587985200000|2020-04-27 11:00:00|1524.5|1522.5|1522.6|1520.6|1524.9|1522.9|1521.7|1519.7|299
1587985500000|2020-04-27 11:05:00|1522.5|1520.5|1521.4|1519.4|1523.3|1521.3|1521.4|1519.4|239
1587985800000|2020-04-27 11:10:00|1521.5|1519.5|1522.3|1520.3|1523.1|1521.1|1521.3|1519.3|201
1587986100000|2020-04-27 11:15:00|1522.2|1520.2|1522.2|1520.2|1523.5|1521.5|1521.3|1519.3|239
1587986400000|2020-04-27 11:20:00|1522.3|1520.3|1521.5|1519.5|1522.9|1520.9|1520.6|1518.6|221
1587986700000|2020-04-27 11:25:00|1521.4|1519.4|1521.9|1519.9|1522.1|1520.1|1521|1519|172
1587987000000|2020-04-27 11:30:00|1521.8|1519.8|1521.6|1519.6|1523|1521|1521.2|1519.2|187
1587987300000|2020-04-27 11:35:00|1521.9|1519.9|1522.3|1520.3|1522.8|1520.8|1521.4|1519.4|162
1587987600000|2020-04-27 11:40:00|1522|1520|1522.3|1520.3|1522.4|1520.4|1521|1519|112
1587987900000|2020-04-27 11:45:00|1522.4|1520.4|1522.4|1520.4|1523.1|1521.1|1521.1|1519.1|180
1587988200000|2020-04-27 11:50:00|1522.5|1520.5|1522.9|1520.9|1523.6|1521.6|1521|1519|241
1587988500000|2020-04-27 11:55:00|1523|1521|1519.2|1517.2|1523.3|1521.3|1519.2|1517.2|227
1587988800000|2020-04-27 12:00:00|1519.3|1517.3|1519.2|1517.2|1519.5|1517.5|1516.6|1514.6|376
1587989100000|2020-04-27 12:05:00|1519.3|1517.3|1522|1520|1522|1520|1518.9|1516.9|263
1587989400000|2020-04-27 12:10:00|1521.9|1519.9|1521.8|1519.8|1522.2|1520.2|1520.2|1518.2|234
1587989700000|2020-04-27 12:15:00|1521.9|1519.9|1524|1522|1524.6|1522.6|1521.5|1519.5|270
1587990000000|2020-04-27 12:20:00|1524.1|1522.1|1523.9|1521.9|1525|1523|1522.4|1520.4|384
1587990300000|2020-04-27 12:25:00|1523.7|1521.7|1523.2|1521.2|1525.7|1523.7|1522.9|1520.9|175
1587990600000|2020-04-27 12:30:00|1523.3|1521.3|1523.7|1521.7|1524.6|1522.6|1522.7|1520.7|173
1587990900000|2020-04-27 12:35:00|1523.8|1521.8|1524.1|1522.1|1524.2|1522.2|1522.8|1520.8|190
1587991200000|2020-04-27 12:40:00|1524|1522|1525.4|1523.4|1525.5|1523.5|1523.7|1521.7|168
1587991500000|2020-04-27 12:45:00|1525.3|1523.3|1526.9|1524.9|1527.4|1525.4|1525.2|1523.2|279
1587991800000|2020-04-27 12:50:00|1527|1525|1525.8|1523.8|1528.1|1526.1|1525.6|1523.6|325
1587992100000|2020-04-27 12:55:00|1525.7|1523.7|1525.5|1523.5|1525.8|1523.8|1524.4|1522.4|192
1587992400000|2020-04-27 13:00:00|1525.6|1523.6|1527.9|1525.9|1528.5|1526.5|1524.6|1522.6|253
1587992700000|2020-04-27 13:05:00|1528.1|1526.1|1526.6|1524.6|1529.1|1527.1|1525.9|1523.9|354
1587993000000|2020-04-27 13:10:00|1526.5|1524.5|1526.6|1524.6|1527.9|1525.9|1525.7|1523.7|281
1587993300000|2020-04-27 13:15:00|1526.5|1524.5|1524.8|1522.8|1527|1525|1523.8|1521.8|465
1587993600000|2020-04-27 13:20:00|1524.9|1522.9|1520.9|1518.9|1525.4|1523.4|1520.5|1518.5|331
1587993900000|2020-04-27 13:25:00|1521|1519|1521.9|1519.9|1522.3|1520.3|1519.1|1517.1|309
1587994200000|2020-04-27 13:30:00|1521.7|1519.7|1518.8|1516.8|1522.4|1520.4|1518.2|1516.2|440
1587994500000|2020-04-27 13:35:00|1518.6|1516.6|1518.8|1516.8|1520.1|1518.1|1518|1516|303
1587994800000|2020-04-27 13:40:00|1518.6|1516.6|1516.4|1514.4|1518.8|1516.8|1515.4|1513.4|429
1587995100000|2020-04-27 13:45:00|1516.3|1514.3|1519.5|1517.5|1519.6|1517.6|1515|1513|389
1587995400000|2020-04-27 13:50:00|1518.9|1516.9|1517.1|1515.1|1519.1|1517.1|1515.6|1513.6|452
1587995700000|2020-04-27 13:55:00|1517|1515|1515.4|1513.4|1517.7|1515.7|1513.6|1511.6|527
1587996000000|2020-04-27 14:00:00|1515|1513|1512.7|1510.7|1517.3|1515.3|1512.2|1510.2|406
1587996300000|2020-04-27 14:05:00|1512.6|1510.6|1503.9|1501.9|1512.6|1510.6|1503.8|1501.8|982
1587996600000|2020-04-27 14:10:00|1504|1502|1509.5|1507.5|1509.7|1507.7|1503.3|1501.3|944
1587996900000|2020-04-27 14:15:00|1509.6|1507.6|1511.9|1509.9|1512.1|1510.1|1509|1507|654
1587997200000|2020-04-27 14:20:00|1512|1510|1512.8|1510.8|1513.7|1511.7|1510.8|1508.8|583
1587997500000|2020-04-27 14:25:00|1512.9|1510.9|1513.9|1511.9|1514.8|1512.8|1511.8|1509.6|476
1587997800000|2020-04-27 14:30:00|1513.6|1511.6|1515.7|1513.7|1517.8|1515.8|1513.5|1511.5|576
1587998100000|2020-04-27 14:35:00|1515.6|1513.6|1519.3|1517.3|1519.8|1517.8|1515|1513|624
1587998400000|2020-04-27 14:40:00|1519.4|1517.4|1519.5|1517.5|1520.3|1518.3|1518.1|1516.1|465
1587998700000|2020-04-27 14:45:00|1519.6|1517.6|1520|1518|1520.7|1518.7|1517.7|1515.7|456
1587999000000|2020-04-27 14:50:00|1519.9|1517.9|1520.4|1518.4|1521.2|1519.2|1518.4|1516.4|425
1587999300000|2020-04-27 14:55:00|1520.3|1518.3|1518.6|1516.6|1520.5|1518.5|1518.1|1516.1|308
1587999600000|2020-04-27 15:00:00|1518.8|1516.8|1521.1|1519.1|1521.3|1519.3|1517.9|1515.9|239
1587999900000|2020-04-27 15:05:00|1521.2|1519.2|1527.5|1525.5|1527.6|1525.6|1521.1|1519.1|359
1588000200000|2020-04-27 15:10:00|1527.4|1525.4|1525.1|1523.1|1527.5|1525.5|1523.7|1521.7|314
1588000500000|2020-04-27 15:15:00|1525|1523|1525.9|1523.9|1526.7|1524.7|1524.5|1522.5|391
1588000800000|2020-04-27 15:20:00|1526|1524|1523.8|1521.8|1526.7|1524.7|1523.2|1521.2|446
1588001100000|2020-04-27 15:25:00|1523.6|1521.6|1524.2|1522.2|1526.3|1524.3|1523.1|1521.1|523
1588001400000|2020-04-27 15:30:00|1524.3|1522.3|1526.4|1524.4|1527|1525|1523.5|1521.5|450
1588001700000|2020-04-27 15:35:00|1526.5|1524.5|1524.1|1522.1|1526.7|1524.7|1523.9|1521.9|327
1588002000000|2020-04-27 15:40:00|1524|1522|1524.4|1522.4|1524.9|1522.9|1523.6|1521.6|267
1588002300000|2020-04-27 15:45:00|1524.5|1522.5|1523.4|1521.4|1524.5|1522.5|1522.5|1520.3|287
1588002600000|2020-04-27 15:50:00|1523.6|1521.6|1521.6|1519.6|1523.9|1521.9|1521.3|1519.3|341
1588002900000|2020-04-27 15:55:00|1521.5|1519.5|1521.9|1519.9|1522.4|1520.4|1519.3|1517.3|401
1588003200000|2020-04-27 16:00:00|1522|1520|1521.4|1519.4|1522.5|1520.5|1520.7|1518.7|322
1588003500000|2020-04-27 16:05:00|1521.3|1519.3|1521.2|1519.2|1522.4|1520.4|1520.4|1518.4|384
1588003800000|2020-04-27 16:10:00|1521.3|1519.3|1521.2|1519.2|1522.1|1520.1|1520.8|1518.8|284
1588004100000|2020-04-27 16:15:00|1521.3|1519.3|1522.7|1520.7|1523.1|1521.1|1521.3|1519.3|283
1588004400000|2020-04-27 16:20:00|1522.1|1520.1|1521.3|1519.3|1523.1|1521.1|1520.3|1518.3|250
1588004700000|2020-04-27 16:25:00|1520.8|1518.8|1522.1|1520.1|1522.1|1520.1|1519.6|1517.6|266
1588005000000|2020-04-27 16:30:00|1521.8|1519.8|1519.6|1517.6|1522.4|1520.4|1519.4|1517.4|279
1588005300000|2020-04-27 16:35:00|1519.7|1517.7|1517.5|1515.5|1520.4|1518.4|1516.7|1514.7|306
1588005600000|2020-04-27 16:40:00|1517.2|1515.2|1519.1|1517.1|1519.2|1517.2|1517.1|1515.1|242
1588005900000|2020-04-27 16:45:00|1519.3|1517.3|1518.4|1516.4|1519.3|1517.3|1517.2|1515.2|245
1588006200000|2020-04-27 16:50:00|1518.6|1516.6|1516.5|1514.5|1518.7|1516.7|1516.1|1514.1|282
1588006500000|2020-04-27 16:55:00|1516.7|1514.7|1516.4|1514.4|1517.4|1515.4|1515.5|1513.5|254
1588006800000|2020-04-27 17:00:00|1516.3|1514.3|1517.2|1515.2|1517.7|1515.7|1515.5|1513.5|252
1588007100000|2020-04-27 17:05:00|1517.1|1515.1|1517.2|1515.2|1518.1|1516.1|1516.4|1514.4|264
1588007400000|2020-04-27 17:10:00|1517|1515|1514.9|1512.9|1517.8|1515.8|1514.5|1512.5|265
1588007700000|2020-04-27 17:15:00|1515.1|1513.1|1513.5|1511.5|1517.1|1515.1|1512.8|1510.8|327
1588008000000|2020-04-27 17:20:00|1513.1|1511.1|1514.2|1512.2|1514.5|1512.5|1511.3|1509.3|473
1588008300000|2020-04-27 17:25:00|1514.3|1512.3|1515.9|1513.9|1516.2|1514.2|1512.8|1510.8|329
1588008600000|2020-04-27 17:30:00|1515.8|1513.8|1514.8|1512.8|1517.1|1515.1|1514.3|1512.3|280
1588008900000|2020-04-27 17:35:00|1514.7|1512.7|1516|1514|1516.7|1514.7|1514.5|1512.5|297
1588009200000|2020-04-27 17:40:00|1515.9|1513.9|1515|1513|1516.7|1514.7|1514.4|1512.4|350
1588009500000|2020-04-27 17:45:00|1514.9|1512.9|1514.9|1512.9|1516.2|1514.2|1514.4|1512.4|272
1588009800000|2020-04-27 17:50:00|1514.7|1512.7|1514.1|1512.1|1515.2|1513.2|1513.6|1511.6|240
1588010100000|2020-04-27 17:55:00|1513.6|1511.6|1514.7|1512.7|1515.4|1513.4|1513.6|1511.6|195
1588010400000|2020-04-27 18:00:00|1514.8|1512.8|1514.8|1512.8|1515.3|1513.3|1514|1512|206
1588010700000|2020-04-27 18:05:00|1514.7|1512.7|1514.7|1512.7|1515.3|1513.3|1514.1|1512.1|172
1588011000000|2020-04-27 18:10:00|1514.6|1512.6|1513.9|1511.9|1515.5|1513.5|1513.8|1511.8|178
1588011300000|2020-04-27 18:15:00|1513.8|1511.8|1518.6|1516.6|1519.1|1517.1|1513.8|1511.8|189
1588011600000|2020-04-27 18:20:00|1518.7|1516.7|1516.9|1514.9|1519|1517|1516.7|1514.7|169
1588011900000|2020-04-27 18:25:00|1517|1515|1517.6|1515.6|1518.5|1516.5|1516.3|1514.2|206
1588012200000|2020-04-27 18:30:00|1517.7|1515.7|1516.9|1514.9|1518.6|1516.4|1516.9|1514.9|177
1588012500000|2020-04-27 18:35:00|1517.1|1515.1|1519|1517|1519.3|1517.3|1517.1|1514.5|159
1588012800000|2020-04-27 18:40:00|1519.1|1517.1|1518.2|1516.2|1519.5|1517.5|1518|1516|175
1588013100000|2020-04-27 18:45:00|1518.3|1516.3|1517.8|1515.8|1518.7|1516.7|1517.5|1514.8|186
1588013400000|2020-04-27 18:50:00|1517.7|1515.7|1518.5|1516.5|1519.2|1517.2|1517.4|1515.4|208
1588013700000|2020-04-27 18:55:00|1518.6|1516.6|1520.9|1518.9|1521|1519|1518.1|1516.1|239
1588014000000|2020-04-27 19:00:00|1520.8|1518.8|1523.9|1521.9|1524.1|1522.1|1520.1|1518.1|234
1588014300000|2020-04-27 19:05:00|1524|1522|1522.1|1520.1|1524.1|1522.1|1521.4|1519.4|223
1588014600000|2020-04-27 19:10:00|1521.9|1519.9|1522.9|1520.9|1522.9|1520.9|1521.1|1519.1|193
1588014900000|2020-04-27 19:15:00|1522.8|1520.8|1521.6|1519.6|1522.9|1520.9|1521|1519|164
1588015200000|2020-04-27 19:20:00|1521.5|1519.5|1522.1|1520.1|1522.3|1520.3|1520.6|1518.6|164
1588015500000|2020-04-27 19:25:00|1522|1520|1522.5|1520.5|1522.6|1520.6|1521|1519|182
1588015800000|2020-04-27 19:30:00|1522.4|1520.4|1523.1|1521.1|1523.5|1521.5|1521.7|1519.7|180
1588016100000|2020-04-27 19:35:00|1522.9|1520.9|1522.5|1520.5|1524|1522|1521.8|1519.8|192
1588016400000|2020-04-27 19:40:00|1522.3|1520.3|1523.3|1521.3|1523.3|1521.3|1521.8|1519.8|146
1588016700000|2020-04-27 19:45:00|1522.3|1520.3|1521.5|1519.5|1523|1521|1521.3|1519.3|160
1588017000000|2020-04-27 19:50:00|1521.6|1519.6|1524.1|1522.1|1524.1|1522.1|1521.6|1519.6|182
1588017300000|2020-04-27 19:55:00|1523.6|1521.6|1523.1|1521.1|1525.2|1523.2|1522.2|1520.2|389
1588017600000|2020-04-27 20:00:00|1523.2|1521.2|1522.8|1520.8|1523.9|1521.9|1522.5|1520.5|179
1588017900000|2020-04-27 20:05:00|1522.7|1520.7|1522.1|1520.1|1522.8|1520.8|1520.7|1518.7|132
1588018200000|2020-04-27 20:10:00|1522.2|1520.2|1520.9|1518.9|1522.9|1520.9|1520.6|1518.6|105
1588018500000|2020-04-27 20:15:00|1520.8|1518.8|1520.9|1518.9|1521.4|1519.4|1520.6|1518.6|95
1588018800000|2020-04-27 20:20:00|1521|1519|1520.5|1518.5|1521.3|1519.3|1519.8|1517.8|69
1588019100000|2020-04-27 20:25:00|1520.4|1518.4|1520.7|1518.7|1521.8|1519.8|1520.3|1518.1|136
1588019400000|2020-04-27 20:30:00|1520.6|1518.6|1520.4|1518.4|1521.6|1519.6|1520.2|1518.2|108
1588019700000|2020-04-27 20:35:00|1520.5|1518.5|1520|1518|1520.9|1518.9|1519.6|1517.6|93
1588020000000|2020-04-27 20:40:00|1519.9|1517.9|1520.4|1518.4|1521.1|1518.7|1519.6|1517.6|83
1588020300000|2020-04-27 20:45:00|1520.3|1518.3|1520.7|1518.7|1521.4|1519.1|1519.6|1516.9|86
1588020600000|2020-04-27 20:50:00|1520|1518|1521.4|1519.4|1522.2|1519.8|1520|1517.5|111
1588020900000|2020-04-27 20:55:00|1521.3|1519.3|1522.7|1519.2|1525.6|1520.3|1521.1|1515.7|141
1588024800000|2020-04-27 22:00:00|1520|1518|1520.4|1518.4|1522.5|1519.5|1520|1515.5|94
1588025100000|2020-04-27 22:05:00|1520.5|1518.5|1519.3|1517.3|1521.4|1518.8|1519.3|1516.5|84
1588025400000|2020-04-27 22:10:00|1519.2|1517.2|1519.2|1517.2|1523.4|1521.1|1519|1514.1|119
1588025700000|2020-04-27 22:15:00|1520|1516.5|1521.3|1517.8|1524|1518.9|1518.8|1514.4|164
1588026000000|2020-04-27 22:20:00|1521.4|1517.9|1521.5|1519.5|1524.3|1519.6|1520.4|1516|99
1588026300000|2020-04-27 22:25:00|1521.4|1519.4|1520.8|1518.8|1524.8|1520.3|1520.4|1516.3|119
1588026600000|2020-04-27 22:30:00|1521.2|1517.7|1521.3|1519.3|1523.9|1519.6|1520.1|1516.5|87
1588026900000|2020-04-27 22:35:00|1522.4|1518.9|1519.8|1517.8|1522.6|1519.9|1519.6|1517.6|118
1588027200000|2020-04-27 22:40:00|1519.9|1517.9|1518.6|1516.6|1522.3|1518.1|1516.8|1513.3|134
1588027500000|2020-04-27 22:45:00|1518.4|1516.4|1518.8|1516.8|1520.2|1517.6|1517.4|1515.4|149
1588027800000|2020-04-27 22:50:00|1519.6|1516.1|1518.5|1516.5|1520.3|1517.1|1517.9|1515.4|115
1588028100000|2020-04-27 22:55:00|1518.2|1516.2|1519|1517|1522.5|1517.5|1517.6|1513.9|122
1588028400000|2020-04-27 23:00:00|1520.1|1516.6|1520.2|1516.7|1523.3|1518.6|1518.6|1514.5|112
1588028700000|2020-04-27 23:05:00|1519.5|1517.5|1517.4|1513.9|1522.4|1517.6|1516.5|1512.2|266
1588029000000|2020-04-27 23:10:00|1517.7|1515.7|1517.5|1515.5|1521.1|1516|1516.1|1512.4|221
1588029300000|2020-04-27 23:15:00|1517.4|1515.4|1517.8|1515.8|1520.9|1516.2|1517.1|1513.6|136
1588029600000|2020-04-27 23:20:00|1517.7|1515.7|1517.4|1515.4|1522.8|1516.2|1517.1|1514.7|131
1588029900000|2020-04-27 23:25:00|1517.7|1515.7|1514.7|1512.7|1520.7|1515.8|1513.9|1511.9|220
1588030200000|2020-04-27 23:30:00|1514.6|1512.6|1516.5|1514.5|1520.4|1515|1514.6|1512.4|260
1588030500000|2020-04-27 23:35:00|1516.6|1514.6|1516.7|1514.7|1520.7|1515.4|1515.6|1510.8|236
1588030800000|2020-04-27 23:40:00|1516.6|1514.6|1516.6|1514.6|1520.8|1515.5|1516.2|1512.8|134
1588031100000|2020-04-27 23:45:00|1516.2|1514.2|1516.6|1514.6|1521.8|1516|1516.2|1513|150
1588031400000|2020-04-27 23:50:00|1516.4|1514.4|1516.6|1514.6|1520.7|1515|1516|1512.3|124
1588031700000|2020-04-27 23:55:00|1516.5|1514.5|1516.4|1514.4|1520.4|1514.7|1515.2|1512.3|114
1588032000000|2020-04-28 00:00:00|1516.2|1514.2|1514.4|1512.4|1517.4|1514.3|1512.9|1510.6|301
1588032300000|2020-04-28 00:05:00|1514|1512|1515.4|1513.4|1517.8|1513.7|1513|1509.6|237
1588032600000|2020-04-28 00:10:00|1515.5|1513.5|1517.6|1515.6|1521|1515.8|1514.9|1512.3|240
1588032900000|2020-04-28 00:15:00|1517.5|1515.5|1518.5|1516.5|1522.8|1517.7|1517.4|1514.8|205
1588033200000|2020-04-28 00:20:00|1519.5|1516|1517.9|1515.9|1521.6|1516.9|1517.3|1513.6|235
1588033500000|2020-04-28 00:25:00|1518|1516|1517.3|1515.3|1520.6|1516.4|1516.5|1512.6|281
1588033800000|2020-04-28 00:30:00|1517.4|1515.4|1519.2|1517.2|1521.6|1517.7|1517.4|1513.6|253
1588034100000|2020-04-28 00:35:00|1519.1|1517.1|1518.6|1516.6|1522.7|1518|1518.6|1514.5|159
1588034400000|2020-04-28 00:40:00|1518.5|1516.5|1519.1|1517.1|1522.3|1518.4|1518.2|1514.6|171
1588034700000|2020-04-28 00:45:00|1520.3|1516.8|1519.5|1517.5|1520.9|1518.5|1518.5|1516.5|135
1588035000000|2020-04-28 00:50:00|1519.4|1517.4|1519|1517|1521.2|1518.4|1518.5|1516.5|153
1588035300000|2020-04-28 00:55:00|1519.2|1517.2|1516.5|1514.5|1521.9|1517.2|1515.1|1513.1|210
1588035600000|2020-04-28 01:00:00|1515.1|1513.1|1512|1510|1518|1514.5|1510.4|1508.1|660
1588035900000|2020-04-28 01:05:00|1512.1|1510.1|1512.2|1510.2|1513.5|1511.4|1510.5|1508.5|445
1588036200000|2020-04-28 01:10:00|1512.3|1510.3|1510.5|1508.5|1514.3|1511.9|1508.8|1505.3|517
1588036500000|2020-04-28 01:15:00|1510.4|1508.4|1508.1|1506.1|1512.7|1508.8|1506.2|1504.2|527
1588036800000|2020-04-28 01:20:00|1508|1506|1510.3|1508.3|1513.3|1508.9|1507.9|1505.7|327
1588037100000|2020-04-28 01:25:00|1510.2|1508.2|1511.1|1509.1|1513.8|1510.7|1509.1|1504.7|429
1588037400000|2020-04-28 01:30:00|1512.1|1508.6|1507.7|1505.7|1514.6|1509.1|1507.3|1504.2|426
1588037700000|2020-04-28 01:35:00|1507.6|1505.6|1504|1502|1509|1507|1500.4|1498.3|643
1588038000000|2020-04-28 01:40:00|1504.5|1502.5|1502.7|1500.7|1506.1|1502.9|1497.5|1493.3|992
1588038300000|2020-04-28 01:45:00|1502.6|1500.6|1503.5|1501.5|1505.3|1502|1498.1|1492.6|790
1588038600000|2020-04-28 01:50:00|1503.6|1501.6|1504.5|1502.5|1508.4|1504.1|1502.7|1496.7|781
1588038900000|2020-04-28 01:55:00|1504.4|1502.4|1506.3|1502.8|1508.7|1504.7|1501.7|1497|549
1588039200000|2020-04-28 02:00:00|1506.2|1502.7|1504.3|1502.3|1507|1503.8|1503.3|1499|439
1588039500000|2020-04-28 02:05:00|1504.2|1502.2|1506.2|1504.2|1509.6|1505.2|1503.5|1500.2|385
1588039800000|2020-04-28 02:10:00|1506.4|1504.4|1506.6|1503.1|1510.4|1505.6|1505.5|1501.3|387
1588040100000|2020-04-28 02:15:00|1505.7|1503.7|1505.6|1503.6|1509.1|1505.1|1505.1|1500.4|241
1588040400000|2020-04-28 02:20:00|1506.2|1502.7|1506|1504|1509.2|1506|1505.2|1501.1|243
1588040700000|2020-04-28 02:25:00|1505.9|1503.9|1506.9|1504.9|1510.5|1506.6|1505.9|1502|245
1588041000000|2020-04-28 02:30:00|1507.7|1504.2|1508.4|1506.4|1509.5|1507.5|1506.8|1504.2|375
1588041300000|2020-04-28 02:35:00|1508.5|1506.5|1509.9|1507.9|1512.1|1509.1|1507.8|1504.8|376
1588041600000|2020-04-28 02:40:00|1509.8|1507.8|1508.6|1506.6|1511.3|1508.3|1508.2|1502.9|336
1588041900000|2020-04-28 02:45:00|1508.9|1506.9|1509.9|1507.9|1511.4|1509.4|1507.6|1504.9|329
1588042200000|2020-04-28 02:50:00|1510|1508|1510|1508|1510.9|1508.9|1509.3|1506.8|215
1588042500000|2020-04-28 02:55:00|1509.9|1507.9|1508.6|1506.6|1510.1|1508.1|1507.5|1504.8|267
1588042800000|2020-04-28 03:00:00|1508.7|1506.7|1506.2|1504.2|1509.7|1507.7|1506|1501.9|415
1588043100000|2020-04-28 03:05:00|1506.1|1504.1|1505.2|1503.2|1510.2|1506.5|1504.8|1500.9|355
1588043400000|2020-04-28 03:10:00|1505.6|1503.6|1508.4|1506.4|1510.8|1506.7|1504.9|1502.2|377
1588043700000|2020-04-28 03:15:00|1508.3|1506.3|1508.8|1506.8|1512.5|1507.5|1507.3|1504.5|202
1588044000000|2020-04-28 03:20:00|1508.9|1506.9|1507.4|1505.4|1510.7|1506.9|1507|1502.7|187
1588044300000|2020-04-28 03:25:00|1507.3|1505.3|1507.7|1505.7|1510.2|1506.1|1506.2|1502.9|211
1588044600000|2020-04-28 03:30:00|1507.8|1505.8|1507.2|1505.2|1510.6|1506.2|1506.5|1501.5|218
1588044900000|2020-04-28 03:35:00|1507.1|1505.1|1507.5|1505.5|1510.6|1506.7|1506.8|1502.6|204
1588045200000|2020-04-28 03:40:00|1507.4|1505.4|1505.3|1503.3|1509.6|1507.3|1505.3|1501.4|284
1588045500000|2020-04-28 03:45:00|1506.6|1504.6|1507.5|1505.5|1509.3|1505.6|1505.8|1502.1|197
1588045800000|2020-04-28 03:50:00|1507.8|1505.8|1506.1|1504.1|1507.8|1505.8|1505.5|1503.4|152
1588046100000|2020-04-28 03:55:00|1506.2|1504.2|1506.8|1504.8|1508.5|1504.9|1504.1|1501.1|168
1588046400000|2020-04-28 04:00:00|1506.9|1504.9|1505.1|1503.1|1509.3|1504.9|1504.3|1500|222
1588046700000|2020-04-28 04:05:00|1504.9|1502.9|1504.1|1502.1|1505.8|1503.8|1503.8|1501.5|255
1588047000000|2020-04-28 04:10:00|1504.2|1502.2|1505.4|1503.4|1507.9|1503.6|1503.6|1498.9|208
1588047300000|2020-04-28 04:15:00|1506.2|1502.7|1505.4|1503.4|1508.6|1504.1|1504.6|1500.4|255
1588047600000|2020-04-28 04:20:00|1505.5|1503.5|1505|1503|1509.2|1504.8|1504.5|1500.5|195
1588047900000|2020-04-28 04:25:00|1505.1|1503.1|1505.8|1503.8|1508.5|1504.1|1504.4|1500.5|150
1588048200000|2020-04-28 04:30:00|1506.1|1504.1|1506.6|1504.6|1509.5|1505.2|1505.4|1501.5|205
1588048500000|2020-04-28 04:35:00|1506.5|1504.5|1507.2|1505.2|1509.7|1505.4|1506.4|1501.7|89
1588048800000|2020-04-28 04:40:00|1507.3|1505.3|1507.3|1505.3|1510|1505.7|1506.7|1502.9|90
1588049100000|2020-04-28 04:45:00|1507.4|1505.4|1508.5|1506.5|1509.2|1507.2|1507.4|1505.4|108
1588049400000|2020-04-28 04:50:00|1508.6|1506.6|1508.1|1506.1|1509.2|1507.2|1507.5|1504.8|137
1588049700000|2020-04-28 04:55:00|1507.9|1505.9|1508.6|1506.6|1509.1|1507.1|1507.9|1505.9|176
1588050000000|2020-04-28 05:00:00|1508.5|1506.5|1505.6|1503.6|1510.3|1506.5|1505.2|1502.6|254
1588050300000|2020-04-28 05:05:00|1505.5|1503.5|1505.8|1503.8|1506.3|1504.2|1504.6|1502|321
1588050600000|2020-04-28 05:10:00|1506.4|1502.9|1505.7|1503.7|1510.3|1506.2|1505.6|1501.3|257
1588050900000|2020-04-28 05:15:00|1505.6|1503.6|1507.8|1505.8|1510.6|1506.4|1505.6|1501.3|231
1588051200000|2020-04-28 05:20:00|1508.5|1505|1508.1|1506.1|1510.6|1506.5|1507|1502.6|184
1588051500000|2020-04-28 05:25:00|1508.2|1506.2|1507|1505|1508.4|1506.4|1506.8|1504.8|87
1588051800000|2020-04-28 05:30:00|1509.5|1501.9|1500.2|1498.2|1509.7|1505|1499.6|1496.8|640
1588052100000|2020-04-28 05:35:00|1500.3|1498.3|1500.7|1498.7|1502.7|1499.2|1496.6|1493.5|763
1588052400000|2020-04-28 05:40:00|1500.6|1498.6|1501.7|1499.7|1504.8|1500.6|1499.6|1495.9|502
1588052700000|2020-04-28 05:45:00|1501.6|1499.6|1499.8|1497.8|1503.7|1500.8|1499.5|1495.1|495
1588053000000|2020-04-28 05:50:00|1499.7|1497.7|1502.2|1500.2|1503.4|1500.7|1499.4|1497|362
1588053300000|2020-04-28 05:55:00|1502.5|1500.5|1500.3|1498.3|1505.8|1502.1|1500.3|1496.9|281
1588053600000|2020-04-28 06:00:00|1500.9|1498.9|1496.1|1494.1|1501.7|1499.7|1494.3|1492.2|560
1588053900000|2020-04-28 06:05:00|1496|1494|1496.4|1494.4|1498.4|1496.3|1493.1|1490.4|556
1588054200000|2020-04-28 06:10:00|1496.5|1494.5|1495.6|1492.1|1497.8|1494.5|1492.4|1489.8|735
1588054500000|2020-04-28 06:15:00|1495.8|1492.3|1495.4|1493.4|1500.6|1497.2|1493.5|1491.2|732
1588054800000|2020-04-28 06:20:00|1495.3|1493.3|1495.1|1493.1|1498.8|1496.2|1494.3|1490.7|429
1588055100000|2020-04-28 06:25:00|1495.2|1493.2|1498|1496|1499.4|1497|1493.2|1491.2|584
1588055400000|2020-04-28 06:30:00|1497.6|1495.6|1498.6|1496.6|1504.7|1498.2|1495.9|1491.7|662
1588055700000|2020-04-28 06:35:00|1499.3|1497.3|1499.9|1497.9|1502.9|1499.3|1497.4|1493|541
1588056000000|2020-04-28 06:40:00|1500|1498|1497.8|1495.8|1503.9|1499.9|1496.7|1493.2|483
1588056300000|2020-04-28 06:45:00|1498.8|1495.3|1497|1495|1500.6|1497.1|1495.3|1493.3|435
1588056600000|2020-04-28 06:50:00|1496.8|1494.8|1498.4|1496.4|1502.8|1497.7|1496.6|1493|540
1588056900000|2020-04-28 06:55:00|1498.5|1496.5|1499|1497|1503.8|1499.9|1497.7|1493.6|562
1588057200000|2020-04-28 07:00:00|1501.9|1494.1|1500|1498|1505|1502.3|1499.5|1494.1|538
1588057500000|2020-04-28 07:05:00|1499.9|1497.9|1500.5|1498.5|1502.9|1499.7|1496.8|1493|437
1588057800000|2020-04-28 07:10:00|1500.6|1498.6|1500.4|1498.4|1502.1|1500|1497.6|1495.2|389
1588058100000|2020-04-28 07:15:00|1500.9|1498.9|1500.3|1498.3|1504.4|1499.7|1498.6|1496.4|261
1588058400000|2020-04-28 07:20:00|1499.8|1497.8|1499.1|1495.6|1504.6|1501.1|1498.3|1494.1|552
1588058700000|2020-04-28 07:25:00|1499.3|1497.3|1496.1|1494.1|1504.6|1499.8|1495.3|1490.9|551
1588059000000|2020-04-28 07:30:00|1497|1495|1495.5|1493.5|1499.5|1495.7|1493.9|1488.8|410
1588059300000|2020-04-28 07:35:00|1495.8|1493.8|1497|1495|1497.9|1495.9|1494.4|1491.8|250
1588059600000|2020-04-28 07:40:00|1497.3|1495.3|1496.7|1494.7|1500.7|1498.2|1496.1|1493.5|463
1588059900000|2020-04-28 07:45:00|1497.1|1495.1|1500.2|1498.2|1501.6|1499.6|1495.7|1492.8|483
1588060200000|2020-04-28 07:50:00|1500.1|1498.1|1501.9|1499.9|1503.1|1500.9|1497.3|1493.7|442
1588060500000|2020-04-28 07:55:00|1501.8|1499.8|1499.5|1497.5|1502|1500|1499.3|1496.4|305
1588060800000|2020-04-28 08:00:00|1499.6|1497.6|1499.3|1497.3|1500.8|1498.8|1498.6|1495.9|269
1588061100000|2020-04-28 08:05:00|1499.2|1497.2|1497.9|1495.9|1499.9|1497.9|1496.9|1494.9|274
1588061400000|2020-04-28 08:10:00|1498.1|1496.1|1501.5|1499.5|1502.5|1499.5|1496.9|1493.2|323
1588061700000|2020-04-28 08:15:00|1501.2|1499.2|1500.5|1498.5|1503.5|1500.8|1499.7|1497.5|434
1588062000000|2020-04-28 08:20:00|1500.6|1498.6|1503.9|1501.9|1505.7|1502.3|1499|1497|327
1588062300000|2020-04-28 08:25:00|1503.7|1501.7|1504.6|1501.1|1507.2|1502.4|1502|1497.5|271
1588062600000|2020-04-28 08:30:00|1502.7|1500.7|1502|1500|1504.6|1500.7|1499.3|1496.6|328
1588062900000|2020-04-28 08:35:00|1501.8|1499.8|1501.8|1499.8|1505.5|1502.8|1501.1|1498.2|344
1588063200000|2020-04-28 08:40:00|1501.9|1499.9|1503.8|1500.3|1504.8|1501.7|1499.7|1496.8|354
1588063500000|2020-04-28 08:45:00|1503.7|1500.2|1500.1|1498.1|1504.5|1502|1499.5|1496.5|308
1588063800000|2020-04-28 08:50:00|1500.3|1498.3|1500.5|1498.5|1504.1|1500|1499.7|1496.1|228
1588064100000|2020-04-28 08:55:00|1500.3|1498.3|1502.3|1500.3|1504|1501.1|1499.4|1496|231
1588064400000|2020-04-28 09:00:00|1502.4|1500.4|1504|1502|1505.8|1503.1|1501.7|1497.7|198
1588064700000|2020-04-28 09:05:00|1504.2|1502.2|1503.5|1501.5|1506.7|1503.2|1502|1499.6|245
1588065000000|2020-04-28 09:10:00|1503.7|1501.7|1505.9|1503.9|1507.8|1505.4|1503.4|1499.6|292
1588065300000|2020-04-28 09:15:00|1505.8|1503.8|1508.2|1506.2|1509.7|1506.8|1504.2|1502.2|425
1588065600000|2020-04-28 09:20:00|1508.3|1506.3|1514|1512|1514|1512|1508.1|1504.7|460
1588065900000|2020-04-28 09:25:00|1514.1|1512.1|1517.4|1515.4|1524.7|1521.2|1514.1|1512|737
1588066200000|2020-04-28 09:30:00|1517.6|1515.6|1515.9|1513.9|1522.2|1518.5|1514.3|1511.7|749
1588066500000|2020-04-28 09:35:00|1515.8|1513.8|1517.6|1515.6|1521.6|1516.6|1514|1512|569
1588066800000|2020-04-28 09:40:00|1517.9|1515.9|1518.1|1516.1|1526.3|1520.8|1517|1512.7|515
1588067100000|2020-04-28 09:45:00|1517.5|1515.5|1516.7|1514.7|1522.8|1517.8|1515.4|1511.8|427
1588067400000|2020-04-28 09:50:00|1517|1513.5|1514.4|1512.4|1521.4|1516.3|1514.3|1511.3|465
1588067700000|2020-04-28 09:55:00|1514.6|1512.6|1516.9|1514.9|1518.8|1515.5|1513.7|1511.5|368
1588068000000|2020-04-28 10:00:00|1516.8|1514.8|1514.3|1512.3|1518.3|1515.6|1514.2|1512|394
1588068300000|2020-04-28 10:05:00|1514.2|1512.2|1517.3|1515.3|1519.5|1517.5|1514.2|1512.2|287
1588068600000|2020-04-28 10:10:00|1517.2|1515.2|1517.1|1513.6|1520.4|1517.1|1514.1|1511.4|391
1588068900000|2020-04-28 10:15:00|1516.9|1513.4|1516|1512.5|1519.6|1515.5|1512.9|1510.2|287
1588069200000|2020-04-28 10:20:00|1514.7|1512.7|1516.7|1514.7|1518.7|1515.2|1513|1510|338
1588069500000|2020-04-28 10:25:00|1516.5|1514.5|1518.1|1516.1|1520.4|1516.8|1513.2|1510.3|310
1588069800000|2020-04-28 10:30:00|1517.9|1515.9|1516.3|1514.3|1521.1|1516.9|1513.5|1511.2|349
1588070100000|2020-04-28 10:35:00|1514.1|1512.1|1515.6|1513.6|1518.4|1515.4|1512.7|1510|327
1588070400000|2020-04-28 10:40:00|1513.9|1511.9|1516.1|1514.1|1520.5|1516.2|1513.9|1511.3|377
1588070700000|2020-04-28 10:45:00|1515.8|1513.8|1516.3|1512.8|1518.7|1514.5|1513.8|1509.9|289
1588071000000|2020-04-28 10:50:00|1515.5|1513.5|1516|1514|1518.1|1514.2|1514.5|1510.1|181
1588071300000|2020-04-28 10:55:00|1515.8|1513.8|1514.8|1512.8|1520|1514.7|1513.5|1511.4|263
1588071600000|2020-04-28 11:00:00|1514.6|1512.6|1510.7|1508.7|1515.7|1513.3|1510.4|1506.4|351
1588071900000|2020-04-28 11:05:00|1510.8|1508.8|1512.2|1510.2|1516.2|1512|1510.8|1508.8|325
1588072200000|2020-04-28 11:10:00|1512.4|1510.4|1512.9|1510.9|1517.7|1512.1|1511.8|1508.8|253
1588072500000|2020-04-28 11:15:00|1513.3|1511.3|1514.1|1512.1|1518.3|1513.7|1512.3|1509.2|320
1588072800000|2020-04-28 11:20:00|1514|1512|1514.5|1512.5|1518.3|1513.8|1513.6|1510.3|236
1588073100000|2020-04-28 11:25:00|1514.8|1512.8|1516|1514|1517.9|1514.4|1514.4|1509.9|266
1588073400000|2020-04-28 11:30:00|1516.2|1514.2|1517.8|1514.3|1519.2|1515.8|1515.3|1511.6|267
1588073700000|2020-04-28 11:35:00|1518.3|1514.8|1517.5|1515.5|1521.6|1516.9|1516.1|1512.8|348
1588074000000|2020-04-28 11:40:00|1518.3|1514.8|1513.6|1511.6|1521|1516.2|1512.9|1509.7|352
1588074300000|2020-04-28 11:45:00|1513.5|1511.5|1516|1514|1516.7|1514.7|1513.3|1509.9|290
1588074600000|2020-04-28 11:50:00|1515.1|1513.1|1514.9|1512.9|1517.9|1514.1|1513.5|1509.9|256
1588074900000|2020-04-28 11:55:00|1515.2|1513.2|1513|1511|1515.8|1513.4|1512.8|1510|263
1588075200000|2020-04-28 12:00:00|1513.1|1511.1|1513|1511|1514.3|1512.3|1512|1509.9|416
1588075500000|2020-04-28 12:05:00|1512.8|1510.8|1516.8|1514.8|1517.1|1514.9|1512.8|1510.8|253
1588075800000|2020-04-28 12:10:00|1516.7|1514.7|1521|1519|1522.1|1520.1|1516.3|1512.8|394
1588076100000|2020-04-28 12:15:00|1520.9|1518.9|1516.8|1514.8|1522.5|1519.1|1514.9|1512.6|497
1588076400000|2020-04-28 12:20:00|1517.9|1514.4|1515.1|1513.1|1518.2|1515.9|1514.1|1511.7|431
1588076700000|2020-04-28 12:25:00|1514.4|1512.4|1515.7|1513.7|1519.3|1516|1514|1510.7|353
1588077000000|2020-04-28 12:30:00|1515.8|1513.8|1519.8|1517.8|1524.3|1518.5|1515.3|1511.1|372
1588077300000|2020-04-28 12:35:00|1520|1518|1519.7|1517.7|1524.8|1520.2|1518.5|1516|651
1588077600000|2020-04-28 12:40:00|1519.8|1517.8|1521.1|1519.1|1527.1|1523.6|1518.5|1515.1|914
1588077900000|2020-04-28 12:45:00|1521.2|1519.2|1521.7|1519.7|1527.5|1521.6|1518.6|1514.7|790
1588078200000|2020-04-28 12:50:00|1521.5|1519.5|1522.2|1518.7|1529.6|1523.3|1519.6|1515.8|650
1588078500000|2020-04-28 12:55:00|1522.4|1518.9|1518.7|1515.2|1527.3|1521.5|1516.4|1512.7|519
1588078800000|2020-04-28 13:00:00|1519.9|1516.4|1518.6|1516.6|1524.6|1520.1|1517|1512.2|455
1588079100000|2020-04-28 13:05:00|1518.7|1516.7|1519.2|1515.7|1523.3|1518.8|1517.6|1513.5|510
1588079400000|2020-04-28 13:10:00|1520|1516.5|1517.6|1515.6|1525.5|1518.3|1516.8|1513.3|442
1588079700000|2020-04-28 13:15:00|1518.1|1516.1|1517.5|1515.5|1523.8|1517.1|1514.8|1511|581
1588080000000|2020-04-28 13:20:00|1517.4|1515.4|1518|1516|1524.8|1518.4|1513.8|1510|679
1588080300000|2020-04-28 13:25:00|1518.1|1516.1|1517.6|1515.6|1525.3|1519.2|1517.1|1512.7|500
1588080600000|2020-04-28 13:30:00|1517.7|1515.7|1513.6|1511.6|1522.8|1517.8|1513.4|1509.4|728
1588080900000|2020-04-28 13:35:00|1512.7|1510.7|1515.5|1513.5|1521|1515.7|1512|1507.7|745
1588081200000|2020-04-28 13:40:00|1514.4|1512.4|1512.3|1510.3|1518.6|1514|1510.3|1505.9|970
1588081500000|2020-04-28 13:45:00|1510.9|1507.4|1505.9|1503.9|1513.6|1511.4|1504.1|1500.3|946
1588081800000|2020-04-28 13:50:00|1505.2|1503.2|1507.6|1504.1|1512.8|1506.7|1503.3|1499.9|1001
1588082100000|2020-04-28 13:55:00|1507.8|1504.3|1507.8|1500.4|1509.2|1505.7|1501.1|1497.4|1171
1588082400000|2020-04-28 14:00:00|1507.2|1499.5|1505|1503|1509.9|1504.3|1500.5|1496.9|1165
1588082700000|2020-04-28 14:05:00|1505.3|1503.3|1507.1|1505.1|1512.8|1507.7|1503.9|1501.8|887
1588083000000|2020-04-28 14:10:00|1507.9|1504.4|1508.9|1506.9|1512.9|1507.6|1506.5|1503.5|711
1588083300000|2020-04-28 14:15:00|1509.1|1507.1|1507|1505|1513|1508.8|1506.7|1503.6|777
1588083600000|2020-04-28 14:20:00|1506.9|1504.9|1506.3|1504.3|1511.1|1506.7|1504.6|1500.2|715
1588083900000|2020-04-28 14:25:00|1506.5|1504.5|1507.7|1505.7|1509.6|1506.1|1504.7|1500.6|653
1588084200000|2020-04-28 14:30:00|1507.2|1505.2|1510.5|1508.5|1514|1509.4|1507|1504.1|834
1588084500000|2020-04-28 14:35:00|1510.3|1508.3|1510.2|1508.2|1515.4|1510.8|1510.1|1506.2|669
1588084800000|2020-04-28 14:40:00|1511|1509|1506.6|1504.6|1512.2|1509|1506.3|1504.1|427
1588085100000|2020-04-28 14:45:00|1506.7|1504.7|1509.3|1507.3|1510.6|1508.6|1505.5|1502.8|442
1588085400000|2020-04-28 14:50:00|1509.1|1507.1|1508.8|1505.3|1512.2|1508.9|1507|1505|497
1588085700000|2020-04-28 14:55:00|1507.8|1505.8|1502.4|1500.4|1509.3|1506.6|1500.9|1498.5|679
1588086000000|2020-04-28 15:00:00|1502.3|1500.3|1504.7|1502.7|1507.4|1504.3|1502.3|1500|673
1588086300000|2020-04-28 15:05:00|1505.9|1503.9|1507|1505|1509.2|1507.2|1504.6|1502.6|548
1588086600000|2020-04-28 15:10:00|1508.2|1506.2|1509.1|1507.1|1510.2|1508.2|1506.3|1503.9|405
1588086900000|2020-04-28 15:15:00|1509.2|1507.2|1509.3|1507.3|1511.1|1508.7|1506.4|1502.6|534
1588087200000|2020-04-28 15:20:00|1509.4|1507.4|1507|1505|1511.5|1508.2|1505.9|1503.5|485
1588087500000|2020-04-28 15:25:00|1507.1|1505.1|1508.1|1506.1|1511.4|1508|1506.9|1503.4|437
1588087800000|2020-04-28 15:30:00|1507.8|1505.8|1507.5|1505.5|1509.4|1507.4|1505.7|1503.5|444
1588088100000|2020-04-28 15:35:00|1508|1506|1508.2|1506.2|1511.7|1507.9|1507.1|1503.2|437
1588088400000|2020-04-28 15:40:00|1508.4|1506.4|1510.8|1508.8|1511.8|1509.7|1508|1505.5|563
1588088700000|2020-04-28 15:45:00|1511.1|1509.1|1509.9|1507.9|1515.9|1511.7|1509.7|1506.9|567
1588089000000|2020-04-28 15:50:00|1510.1|1508.1|1508.2|1506.2|1512.4|1508.8|1507.7|1503.4|390
1588089300000|2020-04-28 15:55:00|1508.9|1505.4|1506.9|1504.9|1510.7|1506.3|1505.5|1502|344
1588089600000|2020-04-28 16:00:00|1506.7|1504.7|1507.8|1505.8|1511|1506.2|1506|1502|428
1588089900000|2020-04-28 16:05:00|1508.6|1505.1|1509.9|1507.9|1514|1509.4|1507.6|1503.7|377
1588090200000|2020-04-28 16:10:00|1509.8|1507.8|1511.1|1509.1|1514.1|1509.8|1509.8|1505.8|278
1588090500000|2020-04-28 16:15:00|1510.6|1508.6|1508.1|1506.1|1512|1508.9|1507.4|1503.2|382
1588090800000|2020-04-28 16:20:00|1508.2|1506.2|1510.3|1508.3|1510.8|1508.3|1508.2|1505.9|275
1588091100000|2020-04-28 16:25:00|1510.2|1508.2|1508.6|1506.6|1511.7|1509.3|1508.6|1506.6|236
1588091400000|2020-04-28 16:30:00|1508.7|1506.7|1508.9|1506.9|1510.2|1507.9|1507.4|1505.4|206
1588091700000|2020-04-28 16:35:00|1508.8|1506.8|1506.6|1504.6|1510.4|1506.9|1506|1503.2|211
1588092000000|2020-04-28 16:40:00|1506.7|1504.7|1508.8|1506.8|1509.8|1507.2|1506.6|1501.8|246
1588092300000|2020-04-28 16:45:00|1508.9|1506.9|1509.6|1507.6|1510.3|1508.3|1507.8|1505.8|251
1588092600000|2020-04-28 16:50:00|1509.5|1507.5|1507.7|1505.7|1509.5|1507.5|1506.6|1504.6|241
1588092900000|2020-04-28 16:55:00|1507.8|1505.8|1508.4|1506.4|1509.4|1507.2|1507.5|1504.9|180
1588093200000|2020-04-28 17:00:00|1508.5|1506.5|1508.8|1505.3|1511.4|1508.1|1508|1503.4|219
1588093500000|2020-04-28 17:05:00|1508.1|1506.1|1509.3|1507.3|1510.7|1507.3|1507.5|1502.7|236
1588093800000|2020-04-28 17:10:00|1509.5|1507.5|1510.8|1508.8|1511.7|1509.7|1509.2|1506.7|166
1588094100000|2020-04-28 17:15:00|1511.1|1509.1|1511.2|1509.2|1512|1510|1510.8|1508.8|114
1588094400000|2020-04-28 17:20:00|1511.3|1509.3|1513.9|1511.9|1515|1513|1511.3|1506.1|279
1588094700000|2020-04-28 17:25:00|1513.8|1511.8|1513.5|1511.5|1515.4|1512.7|1513.2|1510.3|225
1588095000000|2020-04-28 17:30:00|1513.6|1511.6|1514.5|1512.5|1518.5|1513.4|1513.6|1510|224
1588095300000|2020-04-28 17:35:00|1514.7|1512.7|1514.9|1512.9|1518.7|1514.8|1514.1|1510.5|238
1588095600000|2020-04-28 17:40:00|1515.1|1513.1|1516.3|1514.3|1519.9|1514.7|1514.7|1511.1|207
1588095900000|2020-04-28 17:45:00|1515.8|1513.8|1515.5|1513.5|1518.4|1514.3|1513.8|1509.9|177
1588096200000|2020-04-28 17:50:00|1515.4|1513.4|1513.5|1511.5|1517.3|1513.5|1513.4|1509.3|186
1588096500000|2020-04-28 17:55:00|1513.6|1511.6|1513.5|1511.5|1517.4|1512.5|1512.2|1509.1|212
1588096800000|2020-04-28 18:00:00|1513.6|1511.6|1512.9|1510.9|1517.1|1511.9|1512.2|1508.3|230
1588097100000|2020-04-28 18:05:00|1513|1511|1512.5|1510.5|1514.1|1511.5|1511.6|1509.6|132
1588097400000|2020-04-28 18:10:00|1512.4|1510.4|1512.4|1510.4|1513|1511|1511.3|1509.3|138
1588097700000|2020-04-28 18:15:00|1512.3|1510.3|1512.3|1510.3|1516.5|1511.2|1510.9|1507.9|183
1588098000000|2020-04-28 18:20:00|1512.2|1510.2|1512.8|1510.8|1513.1|1511.1|1510.6|1508.4|160
1588098300000|2020-04-28 18:25:00|1511|1509|1512.6|1510.6|1513.8|1511.8|1511|1509|138
1588098600000|2020-04-28 18:30:00|1512.7|1510.7|1513|1511|1514|1511.7|1512.2|1509.9|126
1588098900000|2020-04-28 18:35:00|1512.9|1510.9|1511.1|1509.1|1515.6|1511.4|1510.9|1507.6|113
1588099200000|2020-04-28 18:40:00|1511.2|1509.2|1510.8|1508.8|1511.9|1509.9|1510.2|1508.2|89
1588099500000|2020-04-28 18:45:00|1510.9|1508.9|1511.3|1509.3|1515|1509.4|1510.3|1507|104
1588099800000|2020-04-28 18:50:00|1511|1509|1510.4|1508.4|1511.7|1509.4|1510.2|1507.7|126
1588100100000|2020-04-28 18:55:00|1510.6|1508.6|1510.6|1508.6|1513.9|1509.6|1509.8|1505.9|134
1588100400000|2020-04-28 19:00:00|1511.4|1507.9|1510.8|1508.8|1512.6|1509|1509.8|1505.5|116
1588100700000|2020-04-28 19:05:00|1510.9|1508.9|1509.4|1507.4|1512.6|1509|1508.4|1504.4|190
1588101000000|2020-04-28 19:10:00|1509.6|1507.6|1508.3|1506.3|1512.3|1507.6|1508|1504.2|154
1588101300000|2020-04-28 19:15:00|1508.5|1506.5|1510|1508|1511.5|1509.2|1507.1|1505.1|196
1588101600000|2020-04-28 19:20:00|1510.1|1508.1|1508.8|1506.8|1513.3|1508.4|1507.9|1505.3|189
1588101900000|2020-04-28 19:25:00|1508.5|1506.5|1510.2|1508.2|1510.7|1508.5|1508.4|1505.8|143
1588102200000|2020-04-28 19:30:00|1510.6|1507.1|1510.8|1508.8|1511.2|1508.8|1509.2|1506.5|120
1588102500000|2020-04-28 19:35:00|1510.7|1508.7|1511.6|1509.6|1512.2|1510.2|1510.5|1507.7|162
1588102800000|2020-04-28 19:40:00|1511.4|1509.4|1511.7|1508.2|1515.3|1511.7|1510.8|1506.5|279
1588103100000|2020-04-28 19:45:00|1511.5|1508|1510.8|1507.3|1513.2|1509.9|1509.4|1504.5|212
1588103400000|2020-04-28 19:50:00|1510.1|1508.1|1512.1|1508.6|1513.3|1510.4|1508.7|1504.2|327
1588103700000|2020-04-28 19:55:00|1512|1508.5|1513|1511|1514.7|1511.8|1510.8|1505.5|357
1588104000000|2020-04-28 20:00:00|1512.6|1510.6|1514.2|1512.2|1517.2|1512.4|1512.3|1506.3|149
1588104300000|2020-04-28 20:05:00|1514.3|1512.3|1517.5|1509.5|1519.5|1513.9|1512.8|1507.5|174
1588104600000|2020-04-28 20:10:00|1518|1510.6|1516.5|1513|1519.3|1514.3|1515.1|1507.8|120
1588104900000|2020-04-28 20:15:00|1518.2|1510.2|1518.8|1511.8|1519.3|1514.3|1515.6|1510.2|76
1588105200000|2020-04-28 20:20:00|1516.3|1514.3|1516.9|1514.9|1519.2|1515|1515.8|1511|70
1588105500000|2020-04-28 20:25:00|1517|1515|1516.8|1514.8|1518.2|1515.6|1516.6|1513.8|92
1588105800000|2020-04-28 20:30:00|1516.7|1514.7|1516.8|1513.3|1519|1515.1|1514.5|1509.8|247
1588106100000|2020-04-28 20:35:00|1516.9|1513.4|1516.7|1514.7|1518.7|1514.7|1515.5|1509.6|120
1588106400000|2020-04-28 20:40:00|1516.6|1514.6|1516.3|1514.3|1518.5|1514.6|1515.3|1510.5|107
1588106700000|2020-04-28 20:45:00|1516.5|1514.5|1518.8|1515.3|1521|1516.7|1516.5|1510.8|133
1588107000000|2020-04-28 20:50:00|1519.1|1515.6|1517.4|1513.9|1520.9|1516|1516.8|1510.9|121
1588107300000|2020-04-28 20:55:00|1520|1512|1518.5|1515|1521.5|1516.7|1516.2|1508.2|194
1588111200000|2020-04-28 22:00:00|1517.1|1515.1|1519.5|1516|1522.1|1516.8|1517.1|1512.5|238
1588111500000|2020-04-28 22:05:00|1519.6|1516.1|1516.3|1514.3|1520.4|1517.5|1514.9|1511.5|334
1588111800000|2020-04-28 22:10:00|1516.9|1513.4|1516.4|1514.4|1519|1514.9|1515|1511.5|165
1588112100000|2020-04-28 22:15:00|1516.3|1514.3|1515.3|1513.3|1517.3|1515.3|1514.9|1512.9|109
1588112400000|2020-04-28 22:20:00|1515.4|1513.4|1516|1514|1516.3|1514.3|1514.9|1512.9|73
1588112700000|2020-04-28 22:25:00|1515.9|1513.9|1514.3|1512.3|1515.9|1513.9|1514.1|1512.1|95
1588113000000|2020-04-28 22:30:00|1514.4|1512.4|1515|1513|1515.8|1513.8|1514.4|1512.4|123
1588113300000|2020-04-28 22:35:00|1514.7|1512.7|1514|1512|1515.5|1513|1513|1511|128
1588113600000|2020-04-28 22:40:00|1514.1|1512.1|1513.7|1511.7|1514.6|1512.6|1512.7|1510.7|99
1588113900000|2020-04-28 22:45:00|1513.6|1511.6|1513.2|1511.2|1514.2|1512.2|1512.8|1510.5|104
1588114200000|2020-04-28 22:50:00|1513.1|1511.1|1513.2|1509.7|1513.6|1511.1|1510.6|1508.6|141
1588114500000|2020-04-28 22:55:00|1512|1510|1513.3|1511.3|1513.5|1511.5|1511.5|1509.5|92
1588114800000|2020-04-28 23:00:00|1513|1511|1513.8|1511.8|1515.1|1512.5|1513|1511|119
1588115100000|2020-04-28 23:05:00|1514.1|1512.1|1516.4|1514.4|1518|1516|1514.1|1512.1|164
1588115400000|2020-04-28 23:10:00|1516.5|1514.5|1517|1515|1517.4|1515.4|1516.2|1514.2|98
1588115700000|2020-04-28 23:15:00|1516.9|1514.9|1517.6|1515.6|1518.1|1516.1|1516.5|1514.5|123
1588116000000|2020-04-28 23:20:00|1517.8|1515.8|1517.2|1515.2|1518.1|1516.1|1517|1515|75
1588116300000|2020-04-28 23:25:00|1517.1|1515.1|1518|1516|1518.4|1516.4|1517|1515|94
1588116600000|2020-04-28 23:30:00|1518.1|1516.1|1517.9|1515.9|1518.5|1516.5|1517.1|1515.1|124
1588116900000|2020-04-28 23:35:00|1517.7|1515.7|1516.4|1514.4|1518.1|1516.1|1516.3|1514.3|94
1588117200000|2020-04-28 23:40:00|1516.6|1514.6|1516.6|1514.6|1517.7|1515.7|1516|1514|111
1588117500000|2020-04-28 23:45:00|1516.8|1514.8|1515.3|1513.3|1516.8|1514.8|1515|1513|108
1588117800000|2020-04-28 23:50:00|1515.2|1513.2|1514.1|1512.1|1515.6|1513.6|1513.8|1511.8|114
1588118100000|2020-04-28 23:55:00|1514.2|1512.2|1514.9|1512.9|1515.3|1513.3|1514.1|1512.1|108
1588118400000|2020-04-29 00:00:00|1515.1|1513.1|1519.1|1517.1|1519.6|1517.6|1515|1513|174
1588118700000|2020-04-29 00:05:00|1519|1517|1520|1518|1521.4|1519.4|1519|1517|181
1588119000000|2020-04-29 00:10:00|1520.1|1518.1|1519.7|1517.7|1520.9|1518.9|1518.8|1516.8|193
1588119300000|2020-04-29 00:15:00|1519.8|1517.8|1518.6|1516.6|1519.9|1517.9|1517.7|1515.7|166
1588119600000|2020-04-29 00:20:00|1518.5|1516.5|1519.2|1517.2|1519.5|1517.5|1518.3|1516.3|150
1588119900000|2020-04-29 00:25:00|1519.3|1517.3|1517.7|1515.7|1519.5|1517.5|1516.9|1514.9|164
1588120200000|2020-04-29 00:30:00|1517.5|1515.5|1518.6|1516.6|1519.1|1517.1|1517.5|1515.5|129
1588120500000|2020-04-29 00:35:00|1518.5|1516.5|1517.9|1515.9|1519.4|1517.4|1517.1|1515.1|207
1588120800000|2020-04-29 00:40:00|1518|1516|1518|1516|1518.6|1516.6|1517.2|1515.2|134
1588121100000|2020-04-29 00:45:00|1518.4|1516.4|1518.4|1516.4|1519|1517|1517.6|1515.6|126
1588121400000|2020-04-29 00:50:00|1518.5|1516.5|1519|1517|1519.6|1517.6|1518|1516|125
1588121700000|2020-04-29 00:55:00|1518.9|1516.9|1519.4|1517.4|1520.3|1518.3|1518.6|1516.6|125
1588122000000|2020-04-29 01:00:00|1519.5|1517.5|1518.1|1516.1|1520.6|1518.6|1515.2|1513.2|478
1588122300000|2020-04-29 01:05:00|1518.3|1516.3|1520.8|1518.8|1521.8|1519.8|1518.2|1516.2|584
1588122600000|2020-04-29 01:10:00|1520.9|1518.9|1522|1520|1524.3|1522.3|1519|1517|557
1588122900000|2020-04-29 01:15:00|1522.1|1520.1|1520.8|1518.8|1524.8|1522.8|1520.7|1518.7|419
1588123200000|2020-04-29 01:20:00|1520.9|1518.9|1519.2|1517.2|1521.4|1519.4|1517.9|1515.9|316
1588123500000|2020-04-29 01:25:00|1519.3|1517.3|1516.6|1514.6|1519.4|1517.4|1515.7|1513.7|271
1588123800000|2020-04-29 01:30:00|1516.7|1514.7|1517.9|1515.9|1520.3|1518.3|1516.5|1514.5|339
1588124100000|2020-04-29 01:35:00|1518.1|1516.1|1519.4|1517.4|1520.2|1518.2|1517.2|1515.2|371
1588124400000|2020-04-29 01:40:00|1519.3|1517.3|1519.8|1517.8|1521.1|1519.1|1519|1517|424
1588124700000|2020-04-29 01:45:00|1519.5|1517.5|1519.3|1517.3|1520.1|1518.1|1519.1|1517.1|274
1588125000000|2020-04-29 01:50:00|1519.4|1517.4|1522.9|1520.9|1523|1521|1519.2|1517.2|296
1588125300000|2020-04-29 01:55:00|1523.2|1521.2|1524.1|1522.1|1524.2|1522.2|1521|1519|490
1588125600000|2020-04-29 02:00:00|1524|1522|1522.6|1520.6|1524.7|1522.7|1521.7|1519.7|344
1588125900000|2020-04-29 02:05:00|1522.5|1520.5|1520.7|1518.7|1523|1521|1520.3|1518.3|235
1588126200000|2020-04-29 02:10:00|1520.3|1518.3|1519.9|1517.9|1521.5|1519.5|1519.7|1517.7|214
1588126500000|2020-04-29 02:15:00|1520|1518|1520.3|1518.3|1520.6|1518.6|1519.1|1517.1|151
1588126800000|2020-04-29 02:20:00|1520.4|1518.4|1521|1519|1521.5|1519.5|1520|1518|99
1588127100000|2020-04-29 02:25:00|1520.9|1518.9|1520.7|1518.7|1521.2|1519.2|1520.2|1518.2|82
1588127400000|2020-04-29 02:30:00|1520.9|1518.9|1521.5|1519.5|1522.3|1520.3|1519.7|1517.7|201
1588127700000|2020-04-29 02:35:00|1521.4|1519.4|1519.6|1517.6|1522.2|1520.2|1519.3|1517.3|320
1588128000000|2020-04-29 02:40:00|1519.5|1517.5|1518.5|1516.5|1519.9|1517.9|1517.9|1515.9|279
1588128300000|2020-04-29 02:45:00|1518.4|1516.4|1517.9|1515.9|1519.5|1517.5|1516.6|1514.6|285
1588128600000|2020-04-29 02:50:00|1518|1516|1519.9|1517.9|1520.6|1518.6|1517.1|1515.1|301
1588128900000|2020-04-29 02:55:00|1520|1518|1520.2|1518.2|1521.2|1519.2|1518.7|1516.7|211
1588129200000|2020-04-29 03:00:00|1520.3|1518.3|1522|1520|1522.1|1520.1|1520.2|1518.2|165
1588129500000|2020-04-29 03:05:00|1521.9|1519.9|1521.2|1519.2|1522.6|1520.6|1520|1518|209
1588129800000|2020-04-29 03:10:00|1521.5|1519.5|1519.6|1517.6|1521.5|1519.5|1519.4|1517.4|158
1588130100000|2020-04-29 03:15:00|1519.5|1517.5|1520.6|1518.6|1521.3|1519.3|1519.3|1517.3|161
1588130400000|2020-04-29 03:20:00|1521|1519|1521.3|1519.3|1522.6|1520.6|1520.6|1518.6|175
1588130700000|2020-04-29 03:25:00|1521.7|1519.7|1520.8|1518.8|1521.7|1519.7|1519.8|1517.8|208
1588131000000|2020-04-29 03:30:00|1520.6|1518.6|1520.4|1518.4|1522.7|1520.7|1519.8|1517.8|129
1588131300000|2020-04-29 03:35:00|1520.1|1518.1|1521.5|1519.5|1521.5|1519.5|1519.7|1517.7|134
1588131600000|2020-04-29 03:40:00|1521.1|1519.1|1521.7|1519.7|1522.1|1520.1|1520.5|1518.5|112
1588131900000|2020-04-29 03:45:00|1521.6|1519.6|1523.1|1521.1|1523.5|1521.5|1520.9|1518.9|159
1588132200000|2020-04-29 03:50:00|1522.8|1520.8|1522.8|1520.8|1523.5|1521.5|1522.1|1520.1|149
1588132500000|2020-04-29 03:55:00|1522.4|1520.4|1522.1|1520.1|1523.3|1521.3|1521.7|1519.7|111
1588132800000|2020-04-29 04:00:00|1521.9|1519.9|1522.3|1520.3|1523.1|1521.1|1521.7|1519.7|116
1588133100000|2020-04-29 04:05:00|1522.4|1520.4|1521.4|1519.4|1522.6|1520.6|1521|1519|127
1588133400000|2020-04-29 04:10:00|1521.2|1519.2|1520.2|1518.2|1522.1|1520.1|1519.9|1517.9|141
1588133700000|2020-04-29 04:15:00|1520.4|1518.4|1519.9|1517.9|1520.5|1518.5|1519.5|1517.5|94
1588134000000|2020-04-29 04:20:00|1519.8|1517.8|1519.5|1517.5|1520.1|1518.1|1519.4|1517.4|69
1588134300000|2020-04-29 04:25:00|1519.6|1517.6|1519.8|1517.8|1519.9|1517.9|1518.8|1516.8|107
1588134600000|2020-04-29 04:30:00|1519.9|1517.9|1519.9|1517.9|1520.5|1518.5|1519.1|1517.1|118
1588134900000|2020-04-29 04:35:00|1519.6|1517.6|1519.7|1517.7|1520.1|1518.1|1519.3|1517.3|79
1588135200000|2020-04-29 04:40:00|1519.5|1517.5|1519.6|1517.6|1520|1518|1518.6|1516.6|147
1588135500000|2020-04-29 04:45:00|1519.9|1517.9|1519.3|1517.3|1520.1|1518.1|1518.8|1516.8|171
1588135800000|2020-04-29 04:50:00|1519.2|1517.2|1519.4|1517.4|1520.1|1518.1|1518.8|1516.8|122
1588136100000|2020-04-29 04:55:00|1519.3|1517.3|1520.2|1518.2|1520.5|1518.5|1519.3|1517.3|91
1588136400000|2020-04-29 05:00:00|1520|1518|1520.7|1518.7|1520.8|1518.8|1519.7|1517.7|48
1588136700000|2020-04-29 05:05:00|1520.6|1518.6|1519.7|1517.7|1520.8|1518.8|1519.6|1517.6|75
1588137000000|2020-04-29 05:10:00|1520|1518|1520.3|1518.3|1520.6|1518.6|1519.4|1517.4|83
1588137300000|2020-04-29 05:15:00|1520.4|1518.4|1521.7|1519.7|1522.2|1520.2|1520.2|1518.2|98
1588137600000|2020-04-29 05:20:00|1521.8|1519.8|1522.8|1520.8|1523.9|1521.9|1521.5|1519.5|240
1588137900000|2020-04-29 05:25:00|1522.7|1520.7|1521.7|1519.7|1524.2|1522.2|1521.6|1519.6|237
1588138200000|2020-04-29 05:30:00|1521.9|1519.9|1521.3|1519.3|1524.5|1522.5|1521|1519|327
1588138500000|2020-04-29 05:35:00|1521.5|1519.5|1523.1|1521.1|1523.6|1521.6|1520.6|1518.6|261
1588138800000|2020-04-29 05:40:00|1523|1521|1522.7|1520.7|1524.6|1522.6|1522.4|1520.4|272
1588139100000|2020-04-29 05:45:00|1523|1521|1521.7|1519.7|1523.3|1521.3|1520.9|1518.9|249
1588139400000|2020-04-29 05:50:00|1521.3|1519.3|1520.4|1518.4|1522|1520|1519.6|1517.6|189
1588139700000|2020-04-29 05:55:00|1520.5|1518.5|1522.5|1520.5|1522.5|1520.5|1520.2|1518.2|134
1588140000000|2020-04-29 06:00:00|1522.4|1520.4|1519.9|1517.9|1523.5|1521.5|1519.4|1517.4|244
1588140300000|2020-04-29 06:05:00|1520|1518|1520.1|1518.1|1520.3|1518.3|1519.5|1517.5|132
1588140600000|2020-04-29 06:10:00|1520.3|1518.3|1519.4|1517.4|1521.2|1519.2|1518.2|1516.2|336
1588140900000|2020-04-29 06:15:00|1519.3|1517.3|1517.4|1515.4|1520|1518|1515.9|1513.9|361
1588141200000|2020-04-29 06:20:00|1517.3|1515.3|1517.4|1515.4|1518.3|1516.3|1515.7|1513.7|341
1588141500000|2020-04-29 06:25:00|1517.8|1515.8|1518.3|1516.3|1519.9|1517.9|1517.3|1515.3|412
1588141800000|2020-04-29 06:30:00|1518.4|1516.4|1520.5|1518.5|1522.6|1520.6|1517.4|1515.4|408
1588142100000|2020-04-29 06:35:00|1520.8|1518.8|1520.3|1518.3|1521.9|1519.9|1519.9|1517.9|243
1588142400000|2020-04-29 06:40:00|1520.1|1518.1|1518.6|1516.6|1521|1519|1518.3|1516.3|268
1588142700000|2020-04-29 06:45:00|1518.5|1516.5|1519.3|1517.3|1520.6|1518.6|1517.6|1515.6|287
1588143000000|2020-04-29 06:50:00|1519.5|1517.5|1520.2|1518.2|1521.2|1519.2|1519.2|1517.2|236
1588143300000|2020-04-29 06:55:00|1520.6|1518.6|1522.3|1520.3|1523.1|1521.1|1519.4|1517.4|319
1588143600000|2020-04-29 07:00:00|1522.4|1520.4|1525.9|1523.9|1527.1|1525.1|1519.7|1517.7|429
1588143900000|2020-04-29 07:05:00|1525.8|1523.8|1526|1524|1527|1525|1523.6|1521.6|313
1588144200000|2020-04-29 07:10:00|1526.2|1524.2|1524.9|1522.9|1526.8|1524.8|1524|1522|274
1588144500000|2020-04-29 07:15:00|1525|1523|1523.6|1521.6|1525.5|1523.5|1523.2|1521.2|280
1588144800000|2020-04-29 07:20:00|1523.5|1521.5|1520.8|1518.8|1523.5|1521.5|1520.2|1518.2|365
1588145100000|2020-04-29 07:25:00|1521|1519|1522.9|1520.9|1523.7|1521.3|1519.7|1517.7|274
1588145400000|2020-04-29 07:30:00|1523|1521|1519.4|1517.4|1523.8|1521.8|1518.7|1516.3|507
1588145700000|2020-04-29 07:35:00|1519.1|1517.1|1520.6|1518.6|1522.3|1520.3|1518.5|1516.5|416
1588146000000|2020-04-29 07:40:00|1520.4|1518.4|1520.3|1518.3|1522|1520|1519.9|1517.9|299
1588146300000|2020-04-29 07:45:00|1520.2|1518.2|1525.5|1523.5|1527.4|1525.4|1520|1518|394
1588146600000|2020-04-29 07:50:00|1525.4|1523.4|1523.1|1521.1|1526.3|1524.3|1522.3|1520.3|331
1588146900000|2020-04-29 07:55:00|1522.7|1520.7|1521.7|1519.7|1525.2|1523.2|1521.1|1519.1|345
1588147200000|2020-04-29 08:00:00|1521.9|1519.9|1522.1|1520.1|1524.3|1522.3|1521.3|1519.3|510
1588147500000|2020-04-29 08:05:00|1522.2|1520.2|1522.5|1520.5|1522.8|1520.8|1519.9|1517.9|352
1588147800000|2020-04-29 08:10:00|1522.4|1520.4|1522.5|1520.5|1524.7|1522.7|1521.4|1519.4|326
1588148100000|2020-04-29 08:15:00|1522.3|1520.3|1524.4|1522.4|1527.3|1525.3|1522.3|1520.3|501
1588148400000|2020-04-29 08:20:00|1524.5|1522.5|1522.7|1520.7|1524.6|1522.6|1522.7|1520.7|218
1588148700000|2020-04-29 08:25:00|1522.6|1520.6|1524.5|1522.5|1524.6|1522.6|1522|1520|193
1588149000000|2020-04-29 08:30:00|1524.7|1522.7|1524.4|1522.4|1525.5|1523.5|1523.1|1521.1|234
1588149300000|2020-04-29 08:35:00|1524.3|1522.3|1525.2|1523.2|1525.2|1523.2|1522.3|1520|177
1588149600000|2020-04-29 08:40:00|1524.4|1522.4|1523.1|1521.1|1525.1|1523.1|1522.8|1520.8|140
1588149900000|2020-04-29 08:45:00|1523|1521|1523|1521|1523.7|1521.7|1522.1|1520.1|143
1588150200000|2020-04-29 08:50:00|1523.1|1521.1|1524.1|1522.1|1524.9|1522.9|1522.7|1520.7|201
1588150500000|2020-04-29 08:55:00|1524|1522|1522.8|1520.8|1524|1522|1522.2|1520.2|169
1588150800000|2020-04-29 09:00:00|1523.3|1521.3|1523.4|1521.4|1524.3|1522.3|1522.1|1520.1|237
1588151100000|2020-04-29 09:05:00|1523.5|1521.5|1522.3|1520.3|1524.2|1522.2|1521.8|1519.8|248
1588151400000|2020-04-29 09:10:00|1522.5|1520.5|1523.1|1521.1|1523.6|1521.6|1521.7|1519.7|240
1588151700000|2020-04-29 09:15:00|1523|1521|1522.8|1520.8|1524.4|1522.4|1522.3|1520.3|196
1588152000000|2020-04-29 09:20:00|1522.9|1520.9|1520.6|1518.6|1523.3|1521.3|1520.3|1518.3|250
1588152300000|2020-04-29 09:25:00|1520.5|1518.5|1525.2|1523.2|1525.3|1523.3|1520.5|1518.5|263
1588152600000|2020-04-29 09:30:00|1525.1|1523.1|1526.8|1524.8|1527.7|1525.7|1524.3|1522.3|287
1588152900000|2020-04-29 09:35:00|1526.9|1524.9|1524.9|1522.9|1527|1525|1524.1|1522.1|192
1588153200000|2020-04-29 09:40:00|1524.8|1522.8|1524.4|1522.4|1525.8|1523.8|1522.5|1520.5|189
1588153500000|2020-04-29 09:45:00|1524.5|1522.5|1523.4|1521.4|1524.5|1522.5|1522.8|1520.8|95
1588153800000|2020-04-29 09:50:00|1523.3|1521.3|1524.9|1522.9|1525.3|1523.3|1523|1521|151
1588154100000|2020-04-29 09:55:00|1524.7|1522.7|1523.4|1521.4|1524.8|1522.8|1523.2|1521.2|154
1588154400000|2020-04-29 10:00:00|1523.5|1521.5|1523.4|1521.4|1523.9|1521.9|1522.3|1520.3|139
1588154700000|2020-04-29 10:05:00|1523.3|1521.3|1525.8|1523.8|1525.8|1523.8|1522.1|1520.1|177
1588155000000|2020-04-29 10:10:00|1525.7|1523.7|1524.9|1522.9|1526.6|1524.6|1524.8|1522.8|166
1588155300000|2020-04-29 10:15:00|1524.8|1522.8|1523.1|1521.1|1525|1523|1522.2|1520.2|224
1588155600000|2020-04-29 10:20:00|1523|1521|1523.7|1521.7|1525.2|1523.2|1522.9|1520.9|146
1588155900000|2020-04-29 10:25:00|1523.8|1521.8|1522.6|1520.6|1524.3|1522.3|1522.3|1520.3|161
1588156200000|2020-04-29 10:30:00|1522.4|1520.4|1522.2|1520.2|1523.6|1521.6|1521.8|1519.8|260
1588156500000|2020-04-29 10:35:00|1522.1|1520.1|1523.1|1521.1|1523.4|1521.4|1522|1520|171
1588156800000|2020-04-29 10:40:00|1523.2|1521.2|1522.6|1520.6|1523.6|1521.6|1522.1|1520.1|187
1588157100000|2020-04-29 10:45:00|1522.7|1520.7|1523.4|1521.4|1523.5|1521.5|1521.7|1519.7|202
1588157400000|2020-04-29 10:50:00|1523.5|1521.5|1522.1|1520.1|1523.8|1521.8|1521.8|1519.8|174
1588157700000|2020-04-29 10:55:00|1522.3|1520.3|1521.5|1519.5|1523|1521|1521.5|1519.5|185
1588158000000|2020-04-29 11:00:00|1521.6|1519.6|1524.7|1522.7|1524.9|1522.9|1519.4|1517.4|218
1588158300000|2020-04-29 11:05:00|1524.6|1522.6|1524.9|1522.9|1525.1|1523.1|1524|1522|128
1588158600000|2020-04-29 11:10:00|1524.8|1522.8|1527.3|1525.3|1527.5|1525.5|1524.3|1522.3|247
1588158900000|2020-04-29 11:15:00|1527.5|1525.5|1526.5|1524.5|1527.5|1525.5|1525.2|1523.2|243
1588159200000|2020-04-29 11:20:00|1526.4|1524.4|1526.2|1524.2|1526.9|1524.9|1524.2|1522.2|171
1588159500000|2020-04-29 11:25:00|1526.1|1524.1|1526.4|1524.4|1526.8|1524.8|1525.3|1523.3|144
1588159800000|2020-04-29 11:30:00|1526.3|1524.3|1528|1526|1529.2|1527.2|1525.6|1523.6|313
1588160100000|2020-04-29 11:35:00|1527.9|1525.9|1530.2|1528.2|1530.9|1528.9|1526.5|1524.5|398
1588160400000|2020-04-29 11:40:00|1530.3|1528.3|1526.2|1524.2|1531.5|1529.5|1523.9|1521.9|586
1588160700000|2020-04-29 11:45:00|1526|1524|1522.9|1520.9|1527.7|1525.7|1522.2|1520.2|360
1588161000000|2020-04-29 11:50:00|1522.8|1520.8|1524.8|1522.8|1527|1525|1522.4|1520.4|402
1588161300000|2020-04-29 11:55:00|1525.2|1523.2|1525|1523|1525.5|1523.5|1523.3|1521.3|359
1588161600000|2020-04-29 12:00:00|1525.1|1523.1|1522.3|1520.3|1525.8|1523.8|1521.5|1519.5|419
1588161900000|2020-04-29 12:05:00|1522.2|1520.2|1521.1|1519.1|1522.8|1520.8|1520.3|1518.3|409
1588162200000|2020-04-29 12:10:00|1521.3|1519.3|1525.4|1523.4|1525.6|1523.6|1520.3|1518.3|285
1588162500000|2020-04-29 12:15:00|1524.9|1522.9|1525.7|1523.7|1527.6|1525.6|1524.9|1522.9|356
1588162800000|2020-04-29 12:20:00|1526.2|1524.2|1520.1|1518.1|1528.7|1526.7|1519.8|1517.8|560
1588163100000|2020-04-29 12:25:00|1519.6|1517.6|1526.7|1523.2|1527.2|1524.2|1519.2|1517.2|542
1588163400000|2020-04-29 12:30:00|1526.8|1523.3|1518.5|1516.5|1530.6|1527.3|1516|1514|718
1588163700000|2020-04-29 12:35:00|1518.7|1516.7|1521.3|1519.3|1522.4|1520.4|1517.4|1515.4|675
1588164000000|2020-04-29 12:40:00|1520.9|1518.9|1521.6|1519.6|1523.9|1521.9|1520.6|1518.6|528
1588164300000|2020-04-29 12:45:00|1521.8|1519.8|1518.8|1516.8|1522.2|1520.2|1518|1516|705
1588164600000|2020-04-29 12:50:00|1518.6|1516.6|1522.2|1520.2|1523.1|1521.1|1518.1|1516.1|666
1588164900000|2020-04-29 12:55:00|1522.4|1520.4|1526.7|1524.7|1527.9|1525.9|1521.8|1519.8|490
1588165200000|2020-04-29 13:00:00|1527|1525|1529.3|1527.3|1530.5|1528.5|1526.4|1524.4|618
1588165500000|2020-04-29 13:05:00|1529.4|1527.4|1528.4|1526.4|1531.6|1529.6|1526.7|1524.7|602
1588165800000|2020-04-29 13:10:00|1528.5|1526.5|1523.8|1521.8|1529.1|1527.1|1522.5|1520.5|699
1588166100000|2020-04-29 13:15:00|1523.9|1521.9|1522.7|1520.7|1524.9|1522.9|1520.6|1518.6|589
1588166400000|2020-04-29 13:20:00|1523.2|1521.2|1522.6|1520.6|1523.7|1521.7|1520.7|1518.7|413
1588166700000|2020-04-29 13:25:00|1522.7|1520.7|1522.3|1520.3|1522.9|1520.9|1520.8|1518.8|381
1588167000000|2020-04-29 13:30:00|1523|1521|1522.3|1520.3|1523|1521|1518.8|1516.8|433
1588167300000|2020-04-29 13:35:00|1522.4|1520.4|1521|1519|1522.6|1520.6|1519.9|1517.9|359
1588167600000|2020-04-29 13:40:00|1520.8|1518.8|1519.5|1517.5|1521.3|1519.3|1519.4|1517.4|327
1588167900000|2020-04-29 13:45:00|1519.4|1517.4|1524.1|1522.1|1524.6|1522.6|1519.4|1517.4|451
1588168200000|2020-04-29 13:50:00|1524|1522|1522.7|1520.7|1524.3|1522.3|1521.8|1519.8|238
1588168500000|2020-04-29 13:55:00|1522.6|1520.6|1526.4|1524.4|1527.3|1524.8|1522.6|1520.6|403
1588168800000|2020-04-29 14:00:00|1526.2|1524.2|1524.5|1522.5|1527.5|1525.1|1523.5|1521.5|393
1588169100000|2020-04-29 14:05:00|1524.4|1522.4|1523.9|1521.9|1524.9|1522.9|1523.1|1521.1|285
1588169400000|2020-04-29 14:10:00|1524|1522|1525.7|1523.7|1527.6|1525.6|1524|1522|275
1588169700000|2020-04-29 14:15:00|1525.6|1523.6|1520.9|1518.9|1526|1524|1520.5|1518.5|310
1588170000000|2020-04-29 14:20:00|1520.8|1518.8|1522.6|1520.6|1522.8|1520.8|1520.5|1518.5|317
1588170300000|2020-04-29 14:25:00|1522.7|1520.7|1521.4|1519.4|1522.8|1520.8|1521.2|1519.2|323
1588170600000|2020-04-29 14:30:00|1521.5|1519.5|1521.4|1519.4|1522.7|1520.7|1518.4|1516.4|478
1588170900000|2020-04-29 14:35:00|1521.1|1519.1|1522.2|1520.2|1523.1|1521.1|1520.8|1518.8|398
1588171200000|2020-04-29 14:40:00|1522.4|1520.4|1522.1|1520.1|1524.3|1522.3|1521.7|1519.7|408
1588171500000|2020-04-29 14:45:00|1522.2|1520.2|1521.3|1519.3|1522.4|1520.4|1519.5|1517.5|450
1588171800000|2020-04-29 14:50:00|1521.4|1519.4|1519.2|1517.2|1522.5|1520.5|1518.4|1516.4|412
1588172100000|2020-04-29 14:55:00|1519.1|1517.1|1518.7|1516.7|1521.6|1519.6|1517.5|1515.5|651
1588172400000|2020-04-29 15:00:00|1518.4|1516.4|1516.4|1514.4|1519.7|1517.7|1515.7|1513.7|582
1588172700000|2020-04-29 15:05:00|1516.5|1514.5|1516.8|1514.8|1517.8|1515.8|1515.6|1513.6|611
1588173000000|2020-04-29 15:10:00|1517|1515|1516.2|1514.2|1517.6|1515.6|1515.5|1513.5|476
1588173300000|2020-04-29 15:15:00|1516.7|1514.7|1516.6|1514.6|1517.4|1515.4|1514.9|1512.9|441
1588173600000|2020-04-29 15:20:00|1516.4|1514.4|1522|1520|1522.7|1520.7|1515.8|1513.8|523
1588173900000|2020-04-29 15:25:00|1521.8|1519.8|1521.6|1519.6|1524|1522|1520.8|1518.8|425
1588174200000|2020-04-29 15:30:00|1521.5|1519.5|1521.1|1519.1|1522.6|1520.6|1520.2|1518.2|347
1588174500000|2020-04-29 15:35:00|1521.3|1519.3|1520.5|1518.5|1522.2|1520.2|1519.6|1517.6|397
1588174800000|2020-04-29 15:40:00|1520.6|1518.6|1520.6|1518.6|1521.7|1519.7|1519.8|1517.8|331
1588175100000|2020-04-29 15:45:00|1520.5|1518.5|1523|1521|1523.3|1521.3|1520.5|1518.5|328
1588175400000|2020-04-29 15:50:00|1522.8|1520.8|1522.9|1520.9|1523.7|1521.7|1521.5|1519.5|263
1588175700000|2020-04-29 15:55:00|1522.8|1520.8|1521|1519|1523.8|1521.8|1519.6|1517.6|386
1588176000000|2020-04-29 16:00:00|1520.6|1518.6|1520.3|1518.3|1522.6|1520.6|1519.4|1517.4|298
1588176300000|2020-04-29 16:05:00|1520.1|1518.1|1521.8|1519.8|1522.4|1520.4|1518.7|1516.7|385
1588176600000|2020-04-29 16:10:00|1522.1|1520.1|1522.2|1520.2|1523.2|1521.2|1521.3|1519.3|307
1588176900000|2020-04-29 16:15:00|1522.3|1520.3|1521.1|1519.1|1522.7|1520.7|1519.5|1517.5|297
1588177200000|2020-04-29 16:20:00|1521.2|1519.2|1520.7|1518.7|1522.7|1520.7|1519.6|1517.6|421
1588177500000|2020-04-29 16:25:00|1520.6|1518.6|1519.4|1517.4|1520.8|1518.8|1518.8|1516.8|292
1588177800000|2020-04-29 16:30:00|1519.5|1517.5|1519.7|1517.7|1521.2|1519.2|1518.3|1516.3|331
1588178100000|2020-04-29 16:35:00|1519.8|1517.8|1519.9|1517.9|1520.4|1518.4|1518.6|1516.6|275
1588178400000|2020-04-29 16:40:00|1519.7|1517.7|1518|1516|1519.9|1517.9|1516.7|1514.7|365
1588178700000|2020-04-29 16:45:00|1517.9|1515.9|1514.3|1512.3|1518|1516|1513.9|1511.9|314
1588179000000|2020-04-29 16:50:00|1514.5|1512.5|1517|1515|1517.6|1515.6|1513.4|1511.4|410
1588179300000|2020-04-29 16:55:00|1516.9|1514.9|1514.3|1512.3|1517.7|1515.7|1513.9|1511.9|290
1588179600000|2020-04-29 17:00:00|1514.2|1512.2|1514.5|1512.5|1515.2|1513.2|1512.7|1510.7|407
1588179900000|2020-04-29 17:05:00|1514.6|1512.6|1514.3|1512.3|1515|1513|1511.7|1509.7|498
1588180200000|2020-04-29 17:10:00|1514.1|1512.1|1512.7|1510.7|1514.5|1512.5|1512|1510|353
1588180500000|2020-04-29 17:15:00|1512.6|1510.6|1515.7|1513.7|1516.7|1514.7|1512.5|1510.5|460
1588180800000|2020-04-29 17:20:00|1515.6|1513.6|1513.1|1511.1|1516.5|1514.5|1511.2|1509.2|612
1588181100000|2020-04-29 17:25:00|1513.4|1511.4|1515|1513|1515.8|1513.8|1512.8|1510.8|483
1588181400000|2020-04-29 17:30:00|1514.9|1512.9|1516.3|1514.3|1516.9|1514.9|1514.6|1512.6|349
1588181700000|2020-04-29 17:35:00|1516.2|1514.2|1516.1|1514.1|1516.9|1514.9|1514.7|1512.7|289
1588182000000|2020-04-29 17:40:00|1516.2|1514.2|1518.4|1516.4|1518.6|1516.6|1515.6|1513.6|280
1588182300000|2020-04-29 17:45:00|1518.5|1516.5|1519.6|1517.6|1521.4|1519.4|1517.4|1515.4|394
1588182600000|2020-04-29 17:50:00|1519.8|1517.8|1520.9|1518.9|1521.1|1519.1|1519.1|1517.1|227
1588182900000|2020-04-29 17:55:00|1520.8|1518.8|1523.9|1515.9|1525.5|1521.4|1519.8|1514.5|431
1588183200000|2020-04-29 18:00:00|1524|1516|1524.6|1522.6|1526.8|1524.8|1521.7|1515.4|638
1588183500000|2020-04-29 18:05:00|1524.5|1522.5|1520.9|1518.9|1525.4|1523.4|1520.4|1517.9|629
1588183800000|2020-04-29 18:10:00|1520.8|1518.8|1521.3|1519.3|1523.7|1521.7|1519.9|1517.9|504
1588184100000|2020-04-29 18:15:00|1521|1519|1518.9|1516.9|1523.1|1521.1|1517.8|1515.8|587
1588184400000|2020-04-29 18:20:00|1519|1517|1520.3|1518.3|1521.5|1519.5|1517.8|1515.8|558
1588184700000|2020-04-29 18:25:00|1520.1|1518.1|1521.3|1517.8|1524|1519.4|1519|1516|399
1588185000000|2020-04-29 18:30:00|1520.6|1518.6|1518.8|1516.8|1525.5|1520.9|1517.8|1515.8|368
1588185300000|2020-04-29 18:35:00|1518.7|1516.7|1520.2|1518.2|1521.2|1519.2|1516.2|1514.2|355
1588185600000|2020-04-29 18:40:00|1520.4|1518.4|1523.3|1521.3|1524.1|1522.1|1520.1|1518.1|386
1588185900000|2020-04-29 18:45:00|1523.2|1521.2|1522.7|1520.7|1525.7|1523.7|1521.7|1519.7|548
1588186200000|2020-04-29 18:50:00|1522.6|1520.6|1523.4|1521.4|1525.3|1523.3|1522.3|1520.3|402
1588186500000|2020-04-29 18:55:00|1523.2|1521.2|1522.9|1520.9|1524.6|1522.6|1521.5|1519.5|429
1588186800000|2020-04-29 19:00:00|1523|1521|1526.6|1524.6|1526.6|1524.6|1521.2|1519.2|390
1588187100000|2020-04-29 19:05:00|1526.2|1524.2|1526.4|1524.4|1527.2|1525.2|1524.5|1522.5|319
1588187400000|2020-04-29 19:10:00|1526.5|1524.5|1526.7|1524.7|1527.4|1525.4|1525.6|1523.6|256
1588187700000|2020-04-29 19:15:00|1526.6|1524.6|1527.4|1525.4|1527.7|1525.7|1524.7|1522.7|248
1588188000000|2020-04-29 19:20:00|1527.3|1525.3|1528.2|1526.2|1529.3|1527.3|1527|1525|357
1588188300000|2020-04-29 19:25:00|1528.3|1526.3|1532.2|1530.2|1532.9|1530.9|1528.3|1526.3|371
1588188600000|2020-04-29 19:30:00|1532.3|1530.3|1533.2|1531.2|1533.3|1531.3|1530.4|1528.4|337
1588188900000|2020-04-29 19:35:00|1533.1|1531.1|1535.1|1533.1|1535.9|1533.9|1532.1|1530.1|482
1588189200000|2020-04-29 19:40:00|1535|1533|1537|1535|1541.4|1539.4|1534.5|1532.5|757
1588189500000|2020-04-29 19:45:00|1536.9|1534.9|1535.8|1533.8|1538.3|1536.3|1534.1|1532.1|680
1588189800000|2020-04-29 19:50:00|1536.3|1534.3|1532.3|1530.3|1536.3|1534.3|1531.7|1529.5|439
1588190100000|2020-04-29 19:55:00|1532.2|1530.2|1533.1|1531.1|1533.9|1531.7|1528.7|1525.9|475
1588190400000|2020-04-29 20:00:00|1533.2|1531.2|1533.8|1531.8|1534.9|1532.3|1531.6|1529.6|301
1588190700000|2020-04-29 20:05:00|1533.7|1531.7|1533.7|1531.7|1538.7|1535.6|1532.7|1530.7|404
1588191000000|2020-04-29 20:10:00|1533.6|1531.6|1530.5|1528.5|1534.8|1531.9|1529.8|1527.8|322
1588191300000|2020-04-29 20:15:00|1530.6|1528.6|1532.8|1530.8|1533.3|1530.8|1529|1527|222
1588191600000|2020-04-29 20:20:00|1532.9|1530.9|1534.1|1532.1|1535.1|1532.6|1532.1|1530.1|195
1588191900000|2020-04-29 20:25:00|1534.2|1532.2|1532.4|1530.4|1534.2|1532.2|1531|1529|168
1588192200000|2020-04-29 20:30:00|1532.7|1530.7|1532.9|1530.9|1533.8|1531.4|1531.7|1529.1|133
1588192500000|2020-04-29 20:35:00|1532.8|1530.8|1534.4|1532.4|1537.3|1534.6|1532.2|1529.1|268
1588192800000|2020-04-29 20:40:00|1534.5|1532.5|1533.1|1531.1|1535.7|1533.2|1530.8|1527.8|179
1588193100000|2020-04-29 20:45:00|1532.8|1530.8|1533.7|1530.2|1535.9|1533.3|1530.7|1525.9|256
1588193400000|2020-04-29 20:50:00|1535.6|1528.4|1532.4|1528.9|1535.9|1532.4|1530.9|1525.9|200
1588193700000|2020-04-29 20:55:00|1532.5|1529|1533.4|1525.4|1535|1531|1529.3|1524.3|220
1588197600000|2020-04-29 22:00:00|1532.9|1529.4|1531.2|1527.7|1534.1|1529.7|1527.8|1522.3|344
1588197900000|2020-04-29 22:05:00|1530.6|1527.1|1530.4|1528.4|1533.1|1529.6|1528.1|1525|354
1588198200000|2020-04-29 22:10:00|1530.5|1528.5|1531.5|1528|1533|1530.1|1529.3|1524.2|215
1588198500000|2020-04-29 22:15:00|1530.8|1528.8|1530.9|1527.4|1533.6|1530.1|1529.1|1523.6|200
1588198800000|2020-04-29 22:20:00|1530.8|1527.3|1533.1|1531.1|1535.4|1531.9|1528.8|1523.9|266
1588199100000|2020-04-29 22:25:00|1531.6|1529.6|1533.2|1531.2|1535.6|1532.7|1531.1|1526.1|299
1588199400000|2020-04-29 22:30:00|1533.9|1531.9|1532.8|1529.3|1535.7|1532.2|1531.6|1527.8|202
1588199700000|2020-04-29 22:35:00|1532.9|1529.4|1532.2|1528.7|1535.7|1530.7|1530.8|1526.8|211
1588200000000|2020-04-29 22:40:00|1531.8|1528.3|1532.2|1528.7|1535.9|1530.5|1530.2|1526.8|186
1588200300000|2020-04-29 22:45:00|1532.6|1529.1|1531.4|1529.4|1533|1530.5|1530.9|1528.2|163
1588200600000|2020-04-29 22:50:00|1531.8|1529.8|1531.1|1529.1|1532.6|1530.4|1530.1|1527.4|135
1588200900000|2020-04-29 22:55:00|1531.2|1529.2|1531.8|1529.8|1532.8|1530.5|1530.5|1527.5|165
1588201200000|2020-04-29 23:00:00|1531.9|1529.9|1530.9|1528.9|1533.1|1530.5|1530.4|1527.5|220
1588201500000|2020-04-29 23:05:00|1530.7|1528.7|1530.9|1528.9|1534.1|1529.6|1529.2|1526.2|164
1588201800000|2020-04-29 23:10:00|1530.8|1528.8|1530.5|1528.5|1534.2|1529.4|1529.9|1526.2|134
1588202100000|2020-04-29 23:15:00|1530.4|1528.4|1531.5|1528|1534.4|1529.4|1529.8|1525.6|136
1588202400000|2020-04-29 23:20:00|1531.1|1529.1|1530.6|1527.1|1534.6|1529.1|1529.6|1525.6|133
1588202700000|2020-04-29 23:25:00|1530.7|1527.2|1529.8|1526.3|1533.4|1528|1528.3|1524.1|168
1588203000000|2020-04-29 23:30:00|1529.2|1527.2|1531.1|1527.6|1534.3|1529.4|1529.1|1526.2|185
1588203300000|2020-04-29 23:35:00|1530.7|1527.2|1530.4|1528.4|1535|1529.3|1529.1|1526.2|161
1588203600000|2020-04-29 23:40:00|1530.1|1528.1|1532.2|1528.7|1534.4|1530.7|1529.4|1526.3|177
1588203900000|2020-04-29 23:45:00|1532.3|1528.8|1531.9|1528.4|1534.4|1529.8|1530|1527.3|201
1588204200000|2020-04-29 23:50:00|1531.7|1528.2|1530.6|1527.1|1532|1529.1|1528.6|1525.9|239
1588204500000|2020-04-29 23:55:00|1530.3|1526.8|1529.6|1527.6|1530.5|1528.2|1528|1525|250
1588204800000|2020-04-30 00:00:00|1529.3|1527.3|1527.8|1524.3|1531.1|1527.8|1527.1|1523.7|307
1588205100000|2020-04-30 00:05:00|1528.3|1524.8|1526.2|1524.2|1530.3|1526.1|1525.7|1522.3|180
1588205400000|2020-04-30 00:10:00|1526.3|1524.3|1526.1|1524.1|1527|1524.8|1525.4|1523|135
1588205700000|2020-04-30 00:15:00|1526|1524|1527|1525|1528.6|1525.6|1524.4|1520.8|183
1588206000000|2020-04-30 00:20:00|1526.9|1524.9|1526.6|1524.6|1530|1526.4|1526.2|1522.4|162
1588206300000|2020-04-30 00:25:00|1527.1|1525.1|1526.5|1524.5|1530.4|1525.8|1525.9|1522|169
1588206600000|2020-04-30 00:30:00|1526.6|1524.6|1525.6|1523.6|1528.4|1526.1|1525.3|1522.5|174
1588206900000|2020-04-30 00:35:00|1526.3|1522.8|1523.3|1521.3|1529.5|1524.1|1523.2|1519.6|320
1588207200000|2020-04-30 00:40:00|1523.4|1521.4|1523|1521|1528.3|1524.2|1522.1|1519.1|308
1588207500000|2020-04-30 00:45:00|1522.8|1520.8|1525.6|1522.1|1527.7|1524|1522.7|1518.7|252
1588207800000|2020-04-30 00:50:00|1524.8|1522.8|1525|1523|1529.6|1524.9|1524.5|1519.2|254
1588208100000|2020-04-30 00:55:00|1525.6|1523.6|1526.6|1524.6|1529.1|1525.6|1524.8|1520.3|217
1588208400000|2020-04-30 01:00:00|1526.5|1524.5|1525.9|1522.4|1528.1|1525.3|1523.6|1521.6|587
1588208700000|2020-04-30 01:05:00|1526|1522.5|1524.8|1522.8|1527.9|1523.8|1523.1|1518.4|636
1588209000000|2020-04-30 01:10:00|1525|1523|1524.3|1522.3|1527.7|1525.3|1523.5|1518.8|369
1588209300000|2020-04-30 01:15:00|1524.9|1522.9|1524.6|1522.6|1526.1|1524.1|1522.6|1520.4|496
1588209600000|2020-04-30 01:20:00|1524.4|1522.4|1525|1523|1526.6|1524.6|1523.6|1521.6|381
1588209900000|2020-04-30 01:25:00|1524.9|1522.9|1525.6|1523.6|1526.8|1524.8|1523.6|1521.6|350
1588210200000|2020-04-30 01:30:00|1524.3|1522.3|1525.5|1523.5|1526.8|1524.8|1523.7|1521.7|436
1588210500000|2020-04-30 01:35:00|1525.8|1523.8|1525.1|1523.1|1526.9|1524.9|1524|1522|250
1588210800000|2020-04-30 01:40:00|1524.9|1522.9|1526.3|1522.8|1527|1524.9|1522.9|1518.8|380
1588211100000|2020-04-30 01:45:00|1526.2|1522.7|1525.9|1523.9|1526.5|1524.5|1523.1|1521.1|370
1588211400000|2020-04-30 01:50:00|1524.7|1522.7|1525.5|1523.5|1526.5|1524.5|1524.4|1522.4|388
1588211700000|2020-04-30 01:55:00|1525.7|1523.7|1527|1525|1529.8|1526.3|1525|1523|262
1588212000000|2020-04-30 02:00:00|1527.3|1525.3|1528.1|1526.1|1529.8|1527.8|1526.6|1524.3|345
1588212300000|2020-04-30 02:05:00|1528.3|1526.3|1528.1|1526.1|1530.2|1527.4|1526.9|1523.2|251
1588212600000|2020-04-30 02:10:00|1528.3|1526.3|1527.6|1525.6|1530.2|1526.3|1526.9|1522.8|222
1588212900000|2020-04-30 02:15:00|1527.5|1525.5|1527.6|1525.6|1530.6|1526.7|1526.5|1522.6|202
1588213200000|2020-04-30 02:20:00|1528.4|1524.9|1527.8|1524.3|1530.6|1526.3|1525.9|1522.1|177
1588213500000|2020-04-30 02:25:00|1526.5|1524.5|1526.4|1524.4|1529.8|1525.9|1526.1|1522.2|173
1588213800000|2020-04-30 02:30:00|1526.6|1524.6|1525.6|1522.1|1528|1524.8|1524.3|1519.2|430
1588214100000|2020-04-30 02:35:00|1525.7|1522.2|1524.9|1522.9|1528.2|1524|1523.7|1518.3|622
1588214400000|2020-04-30 02:40:00|1525.1|1523.1|1525.4|1523.4|1528.2|1524.2|1524.1|1519.1|377
1588214700000|2020-04-30 02:45:00|1525.7|1522.2|1524.9|1522.9|1526.7|1524.7|1523.5|1520.8|352
1588215000000|2020-04-30 02:50:00|1525|1523|1525.7|1523.7|1528.2|1524.3|1522.6|1519.4|492
1588215300000|2020-04-30 02:55:00|1525.8|1523.8|1524.8|1522.8|1528.4|1525|1524.6|1522.3|348
1588215600000|2020-04-30 03:00:00|1525|1523|1524.6|1522.6|1525.2|1523.2|1523.4|1521.3|226
1588215900000|2020-04-30 03:05:00|1524.5|1522.5|1525.5|1523.5|1526.2|1524.1|1524.5|1522.2|172
1588216200000|2020-04-30 03:10:00|1525.6|1523.6|1526|1524|1526.4|1524.4|1524.8|1522.5|179
1588216500000|2020-04-30 03:15:00|1525.9|1523.9|1525.6|1523.6|1527|1524.7|1525.1|1523.1|159
1588216800000|2020-04-30 03:20:00|1525.4|1523.4|1525.9|1523.9|1526.2|1524.2|1525|1523|161
1588217100000|2020-04-30 03:25:00|1525.6|1523.6|1526.9|1524.9|1527.7|1525.6|1525.1|1523.1|182
1588217400000|2020-04-30 03:30:00|1527|1525|1527|1525|1527.6|1525.5|1525.8|1523.7|170
1588217700000|2020-04-30 03:35:00|1526.7|1524.7|1527.7|1525.7|1527.8|1525.8|1526.4|1524.2|207
1588218000000|2020-04-30 03:40:00|1527.4|1525.4|1528.8|1525.3|1529.2|1527.1|1527.3|1525.3|168
1588218300000|2020-04-30 03:45:00|1528.1|1526.1|1528.7|1526.7|1533.4|1529|1527.4|1524.5|210
1588218600000|2020-04-30 03:50:00|1528.6|1526.6|1528.5|1526.5|1531.6|1528.1|1528.1|1526|136
1588218900000|2020-04-30 03:55:00|1528.4|1526.4|1530.1|1528.1|1535.8|1530.3|1528|1524.3|271
1588219200000|2020-04-30 04:00:00|1530|1528|1528.6|1526.6|1534.4|1528.7|1527.1|1525.1|236
1588219500000|2020-04-30 04:05:00|1528.4|1526.4|1528.9|1526.9|1534.3|1529.2|1527.6|1523.5|200
1588219800000|2020-04-30 04:10:00|1529.1|1527.1|1529.3|1527.3|1535.4|1529.3|1528.5|1523.8|160
1588220100000|2020-04-30 04:15:00|1529.5|1527.5|1531.5|1528|1535.2|1528.7|1528.7|1523.8|194
1588220400000|2020-04-30 04:20:00|1531.4|1527.9|1530.6|1527.1|1534.3|1530.2|1529|1526.6|190
1588220700000|2020-04-30 04:25:00|1529.9|1527.9|1532.2|1530.2|1534.8|1531.2|1529|1524.8|260
1588221000000|2020-04-30 04:30:00|1534.5|1531|1530.8|1528.8|1536.4|1532.1|1530|1526|315
1588221300000|2020-04-30 04:35:00|1531.9|1528.4|1530.6|1528.6|1532.1|1529.8|1529.7|1527.7|253
1588221600000|2020-04-30 04:40:00|1530.7|1528.7|1531.1|1529.1|1534.1|1529.4|1529.9|1526.6|150
1588221900000|2020-04-30 04:45:00|1530.8|1528.8|1530|1528|1531.9|1529.9|1528.2|1526.2|187
1588222200000|2020-04-30 04:50:00|1529.8|1527.8|1530.6|1528.6|1533.8|1529.9|1529.7|1525.8|197
1588222500000|2020-04-30 04:55:00|1531.3|1527.8|1530.8|1528.8|1532.8|1530.3|1530.1|1527.8|162
1588222800000|2020-04-30 05:00:00|1531.6|1528.1|1530.8|1528.8|1534.2|1529.7|1530.2|1526.2|156
1588223100000|2020-04-30 05:05:00|1531.4|1529.4|1530.3|1528.3|1531.8|1529.4|1529.5|1527.1|176
1588223400000|2020-04-30 05:10:00|1530.2|1528.2|1529.9|1527.9|1531.6|1529.6|1529.1|1526.8|202
1588223700000|2020-04-30 05:15:00|1529.8|1527.8|1529.8|1527.8|1532.8|1528.3|1529|1525.1|182
1588224000000|2020-04-30 05:20:00|1530.2|1528.2|1531.2|1529.2|1533.6|1529.6|1529.2|1524.9|206
1588224300000|2020-04-30 05:25:00|1531.3|1529.3|1531.4|1527.9|1534.7|1530.3|1529.9|1526.4|237
1588224600000|2020-04-30 05:30:00|1530.7|1528.7|1528.3|1526.3|1531.4|1529.1|1528.1|1526.1|314
1588224900000|2020-04-30 05:35:00|1528.4|1526.4|1529|1527|1530|1527.8|1527.4|1525.4|244
1588225200000|2020-04-30 05:40:00|1528.9|1526.9|1531|1529|1532.9|1530.9|1528.3|1526|284
1588225500000|2020-04-30 05:45:00|1531.1|1529.1|1534.4|1532.4|1535.6|1533.6|1530.6|1527|344
1588225800000|2020-04-30 05:50:00|1534.6|1532.6|1535.3|1533.3|1540.5|1535.3|1534|1530.2|503
1588226100000|2020-04-30 05:55:00|1535.4|1533.4|1538|1536|1542.3|1540.3|1535.1|1532.6|650
1588226400000|2020-04-30 06:00:00|1539.3|1537.3|1536.6|1534.6|1540|1538|1533.1|1530|657
1588226700000|2020-04-30 06:05:00|1536.5|1534.5|1534.7|1532.7|1539.6|1537.2|1534|1531.9|504
1588227000000|2020-04-30 06:10:00|1534.5|1532.5|1537.2|1535.2|1540.4|1537.6|1534.4|1532.4|671
1588227300000|2020-04-30 06:15:00|1537.4|1535.4|1538.4|1536.4|1540.9|1538.9|1536.8|1534.8|514
1588227600000|2020-04-30 06:20:00|1538.5|1536.5|1537.1|1535.1|1540.5|1537.5|1535.8|1533.8|501
1588227900000|2020-04-30 06:25:00|1537.7|1534.2|1537.1|1535.1|1540.4|1535.8|1534.5|1530.8|510
1588228200000|2020-04-30 06:30:00|1536.9|1534.9|1533.3|1531.3|1538.9|1536.3|1532.1|1529.9|454
1588228500000|2020-04-30 06:35:00|1533.4|1531.4|1530.8|1528.8|1533.5|1531.5|1530.3|1528.3|298
1588228800000|2020-04-30 06:40:00|1530.9|1528.9|1532.3|1530.3|1532.7|1530.7|1530.4|1527.8|356
1588229100000|2020-04-30 06:45:00|1532.4|1530.4|1531.8|1529.8|1533.8|1531.3|1531.5|1529.5|447
1588229400000|2020-04-30 06:50:00|1531.9|1529.9|1532.4|1530.4|1533.7|1531.7|1530.4|1528.3|490
1588229700000|2020-04-30 06:55:00|1532.3|1530.3|1535.5|1533.5|1537.2|1535.2|1532.3|1530.3|526
1588230000000|2020-04-30 07:00:00|1535.3|1533.3|1541.4|1537.9|1541.5|1539.5|1535.3|1532|606
1588230300000|2020-04-30 07:05:00|1540.6|1538.6|1543.6|1541.6|1547.5|1545.5|1538.9|1536.2|604
1588230600000|2020-04-30 07:10:00|1544.4|1542.4|1542.1|1538.6|1545.6|1543|1540.7|1538.2|487
1588230900000|2020-04-30 07:15:00|1542.3|1538.8|1537.2|1535.2|1543|1540.1|1535.5|1533.5|421
1588231200000|2020-04-30 07:20:00|1538|1536|1536.7|1534.7|1539.9|1536.7|1536.1|1534.1|337
1588231500000|2020-04-30 07:25:00|1536.8|1534.8|1539.9|1537.9|1540.3|1538.1|1536.6|1534.6|327
1588231800000|2020-04-30 07:30:00|1539.8|1537.8|1543.3|1541.3|1546.4|1541.8|1539.3|1535.2|315
1588232100000|2020-04-30 07:35:00|1543.4|1541.4|1547.9|1545.9|1551.6|1548.6|1542|1540|529
1588232400000|2020-04-30 07:40:00|1547.7|1545.7|1545.9|1542.4|1555.1|1551.1|1543.8|1541.6|760
1588232700000|2020-04-30 07:45:00|1546|1542.5|1544.8|1542.8|1548|1546|1542.3|1539.8|456
1588233000000|2020-04-30 07:50:00|1544.7|1542.7|1539|1535.5|1545.1|1543.1|1537|1534.3|461
1588233300000|2020-04-30 07:55:00|1538.9|1535.4|1535.5|1533.5|1541.3|1537.8|1534.1|1531.2|556
1588233600000|2020-04-30 08:00:00|1535.9|1533.9|1540.1|1538.1|1541.1|1538.5|1533.8|1531.8|450
1588233900000|2020-04-30 08:05:00|1540.2|1538.2|1537.5|1535.5|1541.6|1538.6|1536.5|1533.2|362
1588234200000|2020-04-30 08:10:00|1537.2|1533.7|1533.1|1531.1|1538.6|1536.2|1530.5|1528.5|691
1588234500000|2020-04-30 08:15:00|1533.8|1530.3|1535.3|1533.3|1536.3|1533.8|1531.9|1527.7|471
1588234800000|2020-04-30 08:20:00|1535.2|1533.2|1531.7|1529.7|1535.7|1533.7|1530.5|1527.8|342
1588235100000|2020-04-30 08:25:00|1531.6|1529.6|1531.8|1529.8|1533.3|1531.1|1528.7|1524.1|441
1588235400000|2020-04-30 08:30:00|1532.4|1530.4|1531.6|1529.6|1534.9|1532.9|1530.3|1528.3|375
1588235700000|2020-04-30 08:35:00|1532|1530|1532.2|1530.2|1536|1532|1530.8|1526.5|304
1588236000000|2020-04-30 08:40:00|1532.3|1530.3|1530.6|1528.6|1532.8|1530.5|1527.9|1525.2|456
1588236300000|2020-04-30 08:45:00|1530|1528|1532.3|1530.3|1535.6|1531.4|1530|1525.1|304
1588236600000|2020-04-30 08:50:00|1532.4|1530.4|1533.4|1531.4|1537.1|1532.9|1531.2|1527.5|372
1588236900000|2020-04-30 08:55:00|1533.7|1531.7|1535.9|1533.9|1536.6|1534|1532.5|1526.5|210
1588237200000|2020-04-30 09:00:00|1535.6|1533.6|1538.5|1536.5|1538.8|1536.8|1535.6|1533.6|282
1588237500000|2020-04-30 09:05:00|1538.8|1536.8|1539.2|1537.2|1540|1538|1536.4|1534.4|279
1588237800000|2020-04-30 09:10:00|1539.3|1537.3|1538.3|1536.3|1540.1|1538.1|1537.3|1535.2|186
1588238100000|2020-04-30 09:15:00|1538.4|1536.4|1538.7|1536.7|1540.4|1538.4|1537.7|1535.7|237
1588238400000|2020-04-30 09:20:00|1538.9|1536.9|1543|1541|1545.5|1541.3|1538.8|1536.8|267
1588238700000|2020-04-30 09:25:00|1543.1|1541.1|1542.9|1540.9|1546.3|1542.8|1541.8|1538|283
1588239000000|2020-04-30 09:30:00|1543|1541|1537.9|1535.9|1543.8|1541|1537.9|1535.8|247
1588239300000|2020-04-30 09:35:00|1538.8|1536.8|1539.9|1537.9|1543.5|1538.4|1536.7|1534|360
1588239600000|2020-04-30 09:40:00|1540|1538|1542.1|1540.1|1543.3|1540.6|1538.8|1535.5|251
1588239900000|2020-04-30 09:45:00|1542.2|1540.2|1541.2|1539.2|1542.9|1540.8|1540.1|1537|240
1588240200000|2020-04-30 09:50:00|1541.6|1539.6|1541.5|1539.5|1543.2|1540.8|1540.7|1537.7|193
1588240500000|2020-04-30 09:55:00|1542.3|1538.8|1540.5|1538.5|1542.3|1539.8|1537.1|1535.1|334
1588240800000|2020-04-30 10:00:00|1540.4|1538.4|1539.5|1537.5|1541.3|1539.3|1536.7|1533.7|257
1588241100000|2020-04-30 10:05:00|1539.4|1537.4|1537.6|1535.6|1540.6|1537.8|1536.7|1534.7|294
1588241400000|2020-04-30 10:10:00|1537.5|1535.5|1537|1535|1541|1537.1|1535.9|1532.4|264
1588241700000|2020-04-30 10:15:00|1539.2|1531.2|1537.7|1535.7|1539.2|1536.9|1536|1531.1|200
1588242000000|2020-04-30 10:20:00|1537.8|1535.8|1539.3|1537.3|1539.7|1537.7|1536.5|1534.5|190
1588242300000|2020-04-30 10:25:00|1538.3|1536.3|1538.8|1536.8|1541.5|1538.8|1538.3|1536.3|207
1588242600000|2020-04-30 10:30:00|1538.9|1536.9|1536|1534|1539.9|1537.3|1535.2|1533.2|359
1588242900000|2020-04-30 10:35:00|1535.9|1533.9|1536.2|1534.2|1539|1535.2|1535.3|1529.8|272
1588243200000|2020-04-30 10:40:00|1536.1|1534.1|1536.9|1534.9|1537|1535|1535.5|1533.4|152
1588243500000|2020-04-30 10:45:00|1536.7|1534.7|1536.4|1534.4|1537|1535|1535.2|1533.2|167
1588243800000|2020-04-30 10:50:00|1536.5|1534.5|1533.5|1531.5|1536.8|1534.8|1531.9|1529.8|237
1588244100000|2020-04-30 10:55:00|1533.4|1531.4|1534.8|1532.8|1536.2|1534.2|1532.4|1530.4|224
1588244400000|2020-04-30 11:00:00|1534.1|1532.1|1532.6|1530.6|1535.1|1533|1531.2|1527.2|337
1588244700000|2020-04-30 11:05:00|1532.5|1530.5|1527.1|1525.1|1532.9|1530.9|1525.9|1523.5|463
1588245000000|2020-04-30 11:10:00|1526.8|1524.8|1527.9|1525.9|1529.9|1527.7|1523.1|1521|361
1588245300000|2020-04-30 11:15:00|1527.5|1525.5|1528.3|1526.3|1531.1|1528.2|1526.4|1524.1|307
1588245600000|2020-04-30 11:20:00|1529.7|1527.7|1529.1|1527.1|1532.9|1530.8|1527.6|1524.2|469
1588245900000|2020-04-30 11:25:00|1529.3|1527.3|1530.4|1528.4|1535|1530.5|1528.1|1523.3|393
1588246200000|2020-04-30 11:30:00|1531.3|1529.3|1535.1|1533.1|1535.6|1533.2|1529|1523.3|451
1588246500000|2020-04-30 11:35:00|1534.9|1532.9|1536.5|1534.5|1536.8|1534.8|1534.1|1531.4|418
1588246800000|2020-04-30 11:40:00|1536.6|1534.6|1535.2|1533.2|1537.3|1534.6|1533.3|1528.5|287
1588247100000|2020-04-30 11:45:00|1535.1|1533.1|1534.8|1532.8|1537.4|1534.6|1533.5|1528.9|373
1588247400000|2020-04-30 11:50:00|1534.7|1532.7|1534|1530.5|1537.3|1534.3|1532.4|1528.8|374
1588247700000|2020-04-30 11:55:00|1533.8|1531.8|1531.5|1529.5|1535.9|1532|1529.8|1526.8|337
1588248000000|2020-04-30 12:00:00|1531.7|1529.7|1529.7|1527.7|1533.2|1530.1|1527.4|1525.2|360
1588248300000|2020-04-30 12:05:00|1529.5|1527.5|1526.3|1524.3|1530.5|1528.3|1525.4|1519.9|349
1588248600000|2020-04-30 12:10:00|1526.4|1524.4|1528.4|1526.4|1529.8|1527.5|1526.1|1521.4|417
1588248900000|2020-04-30 12:15:00|1529|1525.5|1528.6|1525.1|1530.4|1527.9|1526.4|1520.7|412
1588249200000|2020-04-30 12:20:00|1528|1526|1527.3|1525.3|1528.7|1526.7|1522.7|1520.6|553
1588249500000|2020-04-30 12:25:00|1527.2|1525.2|1525.3|1521.8|1529|1526.8|1521.2|1515.5|635
1588249800000|2020-04-30 12:30:00|1526.5|1518.5|1525|1523|1529.3|1526.3|1520.9|1514.9|937
1588250100000|2020-04-30 12:35:00|1525.3|1523.3|1520.8|1518.8|1529.1|1526.1|1518|1516|1085
1588250400000|2020-04-30 12:40:00|1521|1519|1488.5|1486.5|1521|1519|1463.9|1460|1093
1588250700000|2020-04-30 12:45:00|1488.4|1486.4|1485|1483|1496|1489.7|1476|1472.5|1190
1588251000000|2020-04-30 12:50:00|1483.9|1481.9|1504.2|1502.2|1510.3|1505.1|1480.7|1478.7|1077
1588251300000|2020-04-30 12:55:00|1503.7|1501.7|1519.2|1512.1|1521.6|1515.5|1497.9|1494.7|985
1588251600000|2020-04-30 13:00:00|1519.5|1511.8|1507.6|1505.6|1522.5|1516.1|1506.6|1503.8|867
1588251900000|2020-04-30 13:05:00|1507.4|1505.4|1501.3|1499.3|1513.1|1510.1|1501.1|1496.9|689
1588252200000|2020-04-30 13:10:00|1501.4|1499.4|1508.9|1506.9|1513|1509.5|1499.9|1497.1|683
1588252500000|2020-04-30 13:15:00|1509.6|1506.1|1515.1|1513.1|1518.2|1514.5|1505.2|1501.8|742
1588252800000|2020-04-30 13:20:00|1515.6|1513.6|1510.4|1508.4|1517|1514|1509.8|1505.5|757
1588253100000|2020-04-30 13:25:00|1510.8|1508.8|1510.4|1508.4|1513|1510.9|1506.7|1504|640
1588253400000|2020-04-30 13:30:00|1510.1|1508.1|1507.8|1505.8|1513.3|1511.3|1507|1504.4|624
1588253700000|2020-04-30 13:35:00|1508.1|1506.1|1510.1|1508.1|1511.9|1509.9|1505.3|1503.3|763
1588254000000|2020-04-30 13:40:00|1509.9|1507.9|1515.6|1507.6|1518.8|1515.9|1508.2|1506|692
1588254300000|2020-04-30 13:45:00|1513.3|1511.3|1507.2|1505.2|1515.3|1511.3|1506|1504|589
1588254600000|2020-04-30 13:50:00|1507.4|1505.4|1515.2|1513.2|1515.6|1513.6|1505.3|1503.3|661
1588254900000|2020-04-30 13:55:00|1515.1|1513.1|1513.8|1511.8|1516.9|1513.9|1510.6|1508.6|550
1588255200000|2020-04-30 14:00:00|1514.3|1512.3|1508.7|1506.7|1516.3|1513.6|1508.4|1506.4|544
1588255500000|2020-04-30 14:05:00|1509.5|1507.5|1509.7|1507.7|1512.9|1510.1|1508.2|1506.2|539
1588255800000|2020-04-30 14:10:00|1509.5|1507.5|1505.8|1503.8|1511.2|1509.2|1505.3|1503.3|510
1588256100000|2020-04-30 14:15:00|1505.5|1503.5|1510|1508|1512.6|1510.6|1504.9|1502.9|547
1588256400000|2020-04-30 14:20:00|1510.8|1508.8|1509.1|1507.1|1512.8|1510.8|1508.1|1506.1|648
1588256700000|2020-04-30 14:25:00|1508.9|1506.9|1516.1|1514.1|1518.5|1515.8|1506.4|1504.4|821
1588257000000|2020-04-30 14:30:00|1516.4|1514.4|1514.7|1512.7|1517.4|1515.2|1512.2|1510.2|776
1588257300000|2020-04-30 14:35:00|1515.2|1513.2|1516.7|1514.7|1520.8|1517.3|1512.4|1510.4|846
1588257600000|2020-04-30 14:40:00|1516.8|1514.8|1513.6|1511.6|1520.2|1517|1510.8|1508.8|695
1588257900000|2020-04-30 14:45:00|1513.8|1511.8|1510.9|1508.9|1515|1513|1510.2|1508.2|569
1588258200000|2020-04-30 14:50:00|1511.2|1509.2|1514.6|1512.6|1515.8|1513.8|1510.6|1508.6|429
1588258500000|2020-04-30 14:55:00|1514.5|1512.5|1517|1515|1520|1518|1513.3|1511.3|593
1588258800000|2020-04-30 15:00:00|1518|1516|1517.4|1515.4|1522.8|1520.8|1515.1|1513.1|609
1588259100000|2020-04-30 15:05:00|1517.5|1515.5|1519.4|1517.4|1520|1518|1516.7|1514.7|565
1588259400000|2020-04-30 15:10:00|1519.5|1517.5|1516.5|1514.5|1519.8|1517.8|1515.2|1513.2|456
1588259700000|2020-04-30 15:15:00|1516.4|1514.4|1516.6|1514.6|1518.9|1516.9|1515.5|1513.5|452
1588260000000|2020-04-30 15:20:00|1516.7|1514.7|1513.5|1511.5|1516.7|1514.7|1512.1|1510.1|400
1588260300000|2020-04-30 15:25:00|1513.7|1511.7|1515.1|1513.1|1518|1514.5|1512.6|1510.6|385
1588260600000|2020-04-30 15:30:00|1515.4|1513.4|1513.9|1511.9|1516.3|1514.3|1513|1511|457
1588260900000|2020-04-30 15:35:00|1513.8|1511.8|1517.8|1515.8|1518.4|1516.4|1513.7|1511.7|358
1588261200000|2020-04-30 15:40:00|1518.4|1516.4|1514|1512|1518.9|1516.9|1513.2|1511.2|411
1588261500000|2020-04-30 15:45:00|1514.1|1512.1|1509.5|1507.5|1514.1|1512.1|1509.5|1507.5|360
1588261800000|2020-04-30 15:50:00|1509.4|1507.4|1508.6|1506.6|1510.5|1508.5|1504.9|1502.9|506
1588262100000|2020-04-30 15:55:00|1508.5|1506.5|1500.7|1498.7|1511.9|1509.9|1499.3|1494.9|693
1588262400000|2020-04-30 16:00:00|1500.9|1498.9|1496|1494|1501.4|1499.4|1495.1|1493.1|657
1588262700000|2020-04-30 16:05:00|1496.3|1494.3|1497.4|1495.4|1500.2|1495.9|1491.6|1487.4|976
1588263000000|2020-04-30 16:10:00|1497.1|1495.1|1494.1|1492.1|1499.8|1496.3|1491.4|1485.6|908
1588263300000|2020-04-30 16:15:00|1493.8|1491.8|1483.9|1481.9|1493.8|1491.8|1477|1475|1434
1588263600000|2020-04-30 16:20:00|1484|1482|1497.2|1495.2|1498.8|1496.8|1482.3|1480.3|1074
1588263900000|2020-04-30 16:25:00|1496.4|1494.4|1497.7|1495.7|1498.1|1496.1|1491.4|1489.4|806
1588264200000|2020-04-30 16:30:00|1497.9|1495.9|1501.6|1499.6|1506.8|1501.9|1493.8|1491.5|944
1588264500000|2020-04-30 16:35:00|1503.8|1501.8|1496.1|1494.1|1504.5|1501.8|1495.4|1493.4|622
1588264800000|2020-04-30 16:40:00|1496|1494|1493.7|1491.7|1496.6|1494.1|1493.4|1491.4|504
1588265100000|2020-04-30 16:45:00|1494.4|1492.4|1492.4|1490.4|1494.9|1492.9|1490.3|1488.3|630
1588265400000|2020-04-30 16:50:00|1492.5|1490.5|1492.9|1490.9|1497.2|1493.7|1489.7|1487.7|625
1588265700000|2020-04-30 16:55:00|1493|1491|1493.5|1491.5|1495.1|1493.1|1491.6|1489.5|460
1588266000000|2020-04-30 17:00:00|1493|1491|1493.9|1491.9|1496.3|1494.3|1492.6|1490.6|548
1588266300000|2020-04-30 17:05:00|1493.8|1491.8|1492.5|1490.5|1494.6|1492.6|1490.3|1487.6|424
1588266600000|2020-04-30 17:10:00|1492.6|1490.6|1494.1|1492.1|1495.3|1493.3|1487.8|1484.2|658
1588266900000|2020-04-30 17:15:00|1494.4|1492.4|1491.1|1489.1|1495.1|1493|1486.2|1484.2|786
1588267200000|2020-04-30 17:20:00|1491.2|1489.2|1488|1486|1491.6|1489.6|1485.2|1483.2|757
1588267500000|2020-04-30 17:25:00|1487.9|1485.9|1487.5|1485.5|1489.5|1487.5|1484.9|1482.9|440
1588267800000|2020-04-30 17:30:00|1487.4|1485.4|1485.8|1483.8|1489.7|1487.7|1484.7|1482.7|297
1588268100000|2020-04-30 17:35:00|1486.2|1484.2|1487.9|1485.9|1488.2|1486.2|1484.2|1482.2|403
1588268400000|2020-04-30 17:40:00|1487.7|1485.7|1486.5|1484.5|1488.2|1486.2|1484.7|1482.7|447
1588268700000|2020-04-30 17:45:00|1486.9|1484.9|1488.7|1485.2|1491.2|1486.4|1485.4|1482.8|368
1588269000000|2020-04-30 17:50:00|1487.5|1485.5|1485.4|1483.4|1490.6|1486.1|1483.8|1480.9|524
1588269300000|2020-04-30 17:55:00|1485.3|1483.3|1485.4|1483.4|1490.6|1485.5|1484.5|1481.1|500
1588269600000|2020-04-30 18:00:00|1485.7|1483.7|1488|1486|1491.8|1486.6|1484.8|1481.4|480
1588269900000|2020-04-30 18:05:00|1487.4|1485.4|1490.5|1488.5|1495|1490.1|1486.6|1483.6|380
1588270200000|2020-04-30 18:10:00|1490.6|1488.6|1491|1489|1494.3|1490.1|1488.1|1486.1|348
1588270500000|2020-04-30 18:15:00|1491.3|1489.3|1489.5|1487.5|1495.4|1490.8|1489.5|1487.4|377
1588270800000|2020-04-30 18:20:00|1490.3|1488.3|1491.6|1489.6|1494.2|1491.8|1489.1|1486.4|299
1588271100000|2020-04-30 18:25:00|1491.7|1489.7|1496.7|1494.7|1499|1495|1490.9|1488.9|430
1588271400000|2020-04-30 18:30:00|1496.6|1494.6|1498.3|1496.3|1499.4|1496.9|1494.8|1490.9|433
1588271700000|2020-04-30 18:35:00|1498.2|1496.2|1498.8|1496.8|1499.6|1497.5|1495.7|1493.7|361
1588272000000|2020-04-30 18:40:00|1498.5|1496.5|1497.9|1495.9|1500.9|1498.9|1497.9|1495.3|437
1588272300000|2020-04-30 18:45:00|1497.8|1495.8|1495.5|1493.5|1498.1|1496.1|1494.8|1492.8|289
1588272600000|2020-04-30 18:50:00|1495.9|1493.9|1494.8|1492.8|1496.3|1494.3|1493.8|1491.8|312
1588272900000|2020-04-30 18:55:00|1494.9|1492.9|1496.1|1494.1|1497.7|1495.7|1492.7|1490.7|437
1588273200000|2020-04-30 19:00:00|1496|1494|1495.6|1493.6|1496.8|1494.8|1493.4|1491.4|323
1588273500000|2020-04-30 19:05:00|1495.5|1493.5|1497.8|1495.8|1499.1|1497.1|1494.5|1492.5|362
1588273800000|2020-04-30 19:10:00|1498.7|1496.7|1500.2|1498.2|1501|1499|1497.6|1495.6|344
1588274100000|2020-04-30 19:15:00|1500.1|1498.1|1501|1499|1502.2|1500.2|1499.1|1497.1|338
1588274400000|2020-04-30 19:20:00|1501.1|1499.1|1501.8|1499.8|1503.6|1501.6|1500.4|1498|365
1588274700000|2020-04-30 19:25:00|1501.7|1499.7|1499.8|1497.8|1504|1500.5|1499.6|1497.6|260
1588275000000|2020-04-30 19:30:00|1499.7|1497.7|1498.7|1496.7|1501.7|1498.2|1498.4|1496.4|216
1588275300000|2020-04-30 19:35:00|1498.6|1496.6|1499.4|1497.4|1503.3|1499.8|1498.3|1496.3|224
1588275600000|2020-04-30 19:40:00|1499.3|1497.3|1498|1496|1500.1|1498.1|1497.5|1495.5|198
1588275900000|2020-04-30 19:45:00|1497.7|1495.7|1498.4|1496.4|1500.7|1497.2|1497.7|1495.7|185
1588276200000|2020-04-30 19:50:00|1498.3|1496.3|1500.6|1498.6|1501.3|1499|1498.3|1496.3|245
1588276500000|2020-04-30 19:55:00|1500.5|1498.5|1498.7|1496.7|1501.9|1499.9|1498.7|1496.7|251
1588276800000|2020-04-30 20:00:00|1498.9|1496.9|1497.7|1495.7|1500|1498|1497.3|1495|261
1588277100000|2020-04-30 20:05:00|1498.3|1496.3|1498.4|1496.4|1498.6|1496.6|1496.5|1494.5|161
1588277400000|2020-04-30 20:10:00|1498.5|1496.5|1498.3|1496.3|1499.3|1496.9|1498|1495.4|108
1588277700000|2020-04-30 20:15:00|1498.2|1496.2|1497.8|1495.8|1499.2|1496.8|1497.3|1494.6|102
1588278000000|2020-04-30 20:20:00|1497.9|1495.9|1497.9|1495.9|1500.6|1496.7|1497.3|1492.9|104
1588278300000|2020-04-30 20:25:00|1497.6|1495.6|1497.6|1495.6|1500.3|1496.5|1496|1492.5|123
1588278600000|2020-04-30 20:30:00|1497.5|1495.5|1496.3|1494.3|1501.4|1496.1|1495.3|1492.4|189
1588278900000|2020-04-30 20:35:00|1496.1|1494.1|1495.8|1493.8|1499|1495|1494.6|1490.9|165
1588279200000|2020-04-30 20:40:00|1495.7|1493.7|1492.9|1490.9|1496.5|1494.2|1490.9|1488.9|241
1588279500000|2020-04-30 20:45:00|1493|1491|1492.4|1490.4|1496.2|1491.4|1491.7|1487.4|218
1588279800000|2020-04-30 20:50:00|1492.3|1490.3|1497.9|1490.8|1498.6|1494.6|1490.8|1487.3|232
1588280100000|2020-04-30 20:55:00|1496.7|1493.2|1501.2|1494.2|1501.7|1496.9|1495.9|1490.6|275
1588284000000|2020-04-30 22:00:00|1499.8|1492.3|1496.9|1494.9|1500.6|1496|1495.4|1491.4|213
1588284300000|2020-04-30 22:05:00|1497|1495|1497.5|1494|1501.5|1496.6|1495.7|1490.8|216
1588284600000|2020-04-30 22:10:00|1497.6|1494.1|1497.8|1494.3|1500.8|1496|1495.9|1491.6|216
1588284900000|2020-04-30 22:15:00|1497.4|1495.4|1498.6|1490.6|1500.2|1495.6|1495.2|1490.6|154
1588285200000|2020-04-30 22:20:00|1496.4|1492.9|1495.9|1493.9|1499.4|1495.1|1495.1|1490.7|157
1588285500000|2020-04-30 22:25:00|1496.5|1493|1495.4|1493.4|1497.2|1494.9|1494.9|1492.3|165
1588285800000|2020-04-30 22:30:00|1495.2|1493.2|1492.7|1490.7|1495.7|1493.2|1492|1487.8|192
1588286100000|2020-04-30 22:35:00|1493.4|1489.9|1493.5|1491.5|1494.8|1492.8|1490.9|1488.1|188
1588286400000|2020-04-30 22:40:00|1494|1492|1490.2|1488.2|1494|1492|1489.5|1487.5|194
1588286700000|2020-04-30 22:45:00|1490.1|1488.1|1491.1|1489.1|1491.5|1489.5|1489.8|1487.8|110
1588287000000|2020-04-30 22:50:00|1491|1489|1493.2|1491.2|1495|1492.8|1491|1489|129
1588287300000|2020-04-30 22:55:00|1493.1|1491.1|1496.1|1494.1|1496.2|1494.2|1492.6|1490.6|118
1588287600000|2020-04-30 23:00:00|1496|1494|1496.6|1494.6|1498.1|1496.1|1494.7|1492.7|135
1588287900000|2020-04-30 23:05:00|1497|1495|1497.2|1495.2|1498.9|1495.5|1495.2|1493.2|143
1588288200000|2020-04-30 23:10:00|1497.3|1495.3|1497.5|1495.5|1499.4|1496.4|1495.8|1493.8|162
1588288500000|2020-04-30 23:15:00|1496.8|1494.8|1498.4|1496.4|1500.1|1498.1|1496|1494|233
1588288800000|2020-04-30 23:20:00|1498.1|1496.1|1496.5|1494.5|1499.6|1496.4|1496.2|1494.2|150
1588289100000|2020-04-30 23:25:00|1496.4|1494.4|1495.4|1493.4|1499.8|1496.6|1494.5|1492.5|205
1588289400000|2020-04-30 23:30:00|1494.7|1492.7|1496.5|1494.5|1498|1495|1494.4|1492.4|115
1588289700000|2020-04-30 23:35:00|1498.1|1496.1|1496.9|1494.9|1501|1496.5|1494.9|1492.9|149
1588290000000|2020-04-30 23:40:00|1496.1|1494.1|1495.8|1493.8|1499.3|1495.8|1494.8|1492.8|137
1588290300000|2020-04-30 23:45:00|1495.9|1493.9|1496.6|1494.6|1499.9|1496.7|1495.4|1493.4|149
1588290600000|2020-04-30 23:50:00|1497.1|1495.1|1497.3|1495.3|1497.6|1495.6|1495.9|1493.8|118
1588290900000|2020-04-30 23:55:00|1497.5|1495.5|1497|1495|1498.7|1496.7|1496.5|1494.5|195
1588291200000|2020-05-01 00:00:00|1497.5|1495.5|1498.3|1496.3|1500.7|1498.7|1497|1495|266
1588291500000|2020-05-01 00:05:00|1498.2|1496.2|1496.1|1494.1|1499.1|1497.1|1495|1493|338
1588291800000|2020-05-01 00:10:00|1496.4|1494.4|1496.5|1494.5|1497.3|1494.6|1493.5|1491.5|325
1588292100000|2020-05-01 00:15:00|1496.4|1494.4|1492.5|1490.5|1496.7|1494.7|1491.3|1489.3|362
1588292400000|2020-05-01 00:20:00|1492.7|1490.7|1496|1494|1496.3|1494.3|1491|1488.9|249
1588292700000|2020-05-01 00:25:00|1495.9|1493.9|1495.6|1493.6|1496.2|1494.2|1494.4|1492.4|260
1588293000000|2020-05-01 00:30:00|1495.4|1493.4|1493.3|1491.3|1496.1|1494.1|1492.5|1490.5|231
1588293300000|2020-05-01 00:35:00|1493.7|1491.7|1494.6|1492.6|1495.2|1493.2|1493.1|1491.1|216
1588293600000|2020-05-01 00:40:00|1494.4|1492.4|1496.1|1494.1|1496.8|1494.8|1493.1|1491.1|248
1588293900000|2020-05-01 00:45:00|1496.4|1494.4|1498.7|1496.7|1498.9|1496.9|1495.1|1493.1|258
1588294200000|2020-05-01 00:50:00|1498.9|1496.9|1503.7|1501.7|1503.9|1501.9|1498.4|1496.4|308
1588294500000|2020-05-01 00:55:00|1503.5|1501.5|1504.7|1502.7|1506.8|1504.8|1503.1|1501.1|347
1588294800000|2020-05-01 01:00:00|1504.9|1502.9|1502.8|1500.8|1506.2|1504.2|1502|1500|292
1588295100000|2020-05-01 01:05:00|1503|1501|1501|1499|1503.2|1501.2|1501|1499|219
1588295400000|2020-05-01 01:10:00|1500.9|1498.9|1496.6|1494.6|1501.6|1499.6|1496.6|1494.6|228
1588295700000|2020-05-01 01:15:00|1497.2|1495.2|1497.7|1495.7|1499.4|1497.4|1496.5|1493.7|264
1588296000000|2020-05-01 01:20:00|1498.5|1496.5|1500.4|1498.4|1500.5|1498.5|1497.3|1495.3|196
1588296300000|2020-05-01 01:25:00|1500.7|1498.7|1499.9|1497.9|1501.9|1499.9|1499.1|1497.1|205
1588296600000|2020-05-01 01:30:00|1500.3|1498.3|1501.4|1499.4|1501.7|1499.7|1499.2|1496.5|205
1588296900000|2020-05-01 01:35:00|1501.5|1499.5|1501.2|1499.2|1502.9|1500.9|1500.6|1498.6|209
1588297200000|2020-05-01 01:40:00|1501.5|1499.5|1504.3|1502.3|1504.4|1502.4|1501|1499|193
1588297500000|2020-05-01 01:45:00|1504.2|1502.2|1502.7|1500.7|1504.7|1502.7|1501.9|1499.9|268
1588297800000|2020-05-01 01:50:00|1502.9|1500.9|1501.8|1499.8|1503.8|1501.8|1501.7|1499.7|177
1588298100000|2020-05-01 01:55:00|1501.9|1499.9|1500.9|1498.9|1502|1500|1500.4|1498.4|146
1588298400000|2020-05-01 02:00:00|1500.8|1498.8|1501.8|1499.8|1502.2|1500.2|1499.8|1497.8|180
1588298700000|2020-05-01 02:05:00|1502.2|1500.2|1500.6|1498.6|1503.3|1501.3|1500.5|1498.5|221
1588299000000|2020-05-01 02:10:00|1500.4|1498.4|1499.9|1497.9|1501.6|1499.6|1499.7|1497.7|186
1588299300000|2020-05-01 02:15:00|1499.6|1497.6|1500.7|1498.7|1501.9|1499.9|1499.3|1497.3|204
1588299600000|2020-05-01 02:20:00|1500.3|1498.3|1501.9|1499.9|1502.6|1500.6|1500.2|1498.2|172
1588299900000|2020-05-01 02:25:00|1501.5|1499.5|1500.9|1498.9|1502.1|1500.1|1499.9|1497.9|96
1588300200000|2020-05-01 02:30:00|1501.2|1499.2|1502.1|1500.1|1502.4|1500.4|1500.6|1498.6|106
1588300500000|2020-05-01 02:35:00|1502.2|1500.2|1501.5|1499.5|1502.8|1500.8|1500.6|1498.5|145
1588300800000|2020-05-01 02:40:00|1501.6|1499.6|1501.5|1499.5|1502.6|1500.6|1501|1498.7|187
1588301100000|2020-05-01 02:45:00|1501.4|1499.4|1502.1|1500.1|1502.7|1500.7|1500.8|1498.7|173
1588301400000|2020-05-01 02:50:00|1502.2|1500.2|1503.7|1501.7|1504.4|1502.4|1501.5|1499.5|126
1588301700000|2020-05-01 02:55:00|1504.1|1502.1|1501.6|1499.6|1504.1|1502.1|1501.3|1498.6|158
1588302000000|2020-05-01 03:00:00|1501.5|1499.5|1501.2|1499.2|1502.3|1500.1|1500.4|1498.4|161
1588302300000|2020-05-01 03:05:00|1501.5|1499.5|1502.3|1500.3|1502.4|1500.4|1500.2|1498.2|99
1588302600000|2020-05-01 03:10:00|1502.2|1500.2|1500.9|1498.9|1503|1500.4|1500|1498|179
1588302900000|2020-05-01 03:15:00|1500.8|1498.8|1500.6|1498.6|1501.5|1499.1|1499.9|1497.8|150
1588303200000|2020-05-01 03:20:00|1500.5|1498.5|1499.2|1497.2|1500.8|1498.6|1499.1|1497.1|91
1588303500000|2020-05-01 03:25:00|1499.3|1497.3|1499.7|1497.7|1502.6|1498.6|1498.7|1495.1|180
1588303800000|2020-05-01 03:30:00|1500|1498|1500.7|1498.7|1503.2|1499.3|1499.1|1494.3|257
1588304100000|2020-05-01 03:35:00|1500.8|1498.8|1501.5|1499.5|1503.8|1499.9|1500.2|1495.6|175
1588304400000|2020-05-01 03:40:00|1501.4|1499.4|1500.4|1498.4|1504.5|1501|1500.1|1496.1|189
1588304700000|2020-05-01 03:45:00|1501.3|1497.8|1502.1|1500.1|1505.1|1501|1499.9|1495.6|153
1588305000000|2020-05-01 03:50:00|1502.2|1500.2|1501.2|1499.2|1504.6|1501.2|1500.9|1497.6|123
1588305300000|2020-05-01 03:55:00|1501.3|1499.3|1500.3|1498.3|1504.2|1500.5|1499.9|1496.9|158
1588305600000|2020-05-01 04:00:00|1500.4|1498.4|1499.1|1497.1|1500.9|1498.8|1498.2|1496.2|129
1588305900000|2020-05-01 04:05:00|1499.3|1497.3|1499.8|1496.3|1503|1498.6|1498.2|1494.4|199
1588306200000|2020-05-01 04:10:00|1499|1497|1498.7|1496.7|1499.9|1497.9|1497.7|1495.7|192
1588306500000|2020-05-01 04:15:00|1498.6|1496.6|1499.2|1497.2|1500|1498|1497.9|1495.9|123
1588306800000|2020-05-01 04:20:00|1498.9|1496.9|1499.5|1497.5|1500.8|1498.6|1498.9|1496.9|123
1588307100000|2020-05-01 04:25:00|1499.6|1497.6|1499.9|1497.9|1501.2|1498.9|1498.8|1496.1|122
1588307400000|2020-05-01 04:30:00|1500|1498|1499.8|1497.8|1501.6|1499.2|1498.3|1496.3|157
1588307700000|2020-05-01 04:35:00|1498.5|1496.5|1499.4|1497.4|1500.2|1498.2|1497.6|1495.6|153
1588308000000|2020-05-01 04:40:00|1499.1|1497.1|1498.1|1496.1|1499.1|1497.1|1497.1|1495.1|83
1588308300000|2020-05-01 04:45:00|1498.2|1496.2|1498.4|1496.4|1499.2|1497.2|1496.8|1494.8|119
1588308600000|2020-05-01 04:50:00|1498.5|1496.5|1497.1|1495.1|1498.8|1496.8|1496.1|1494.1|126
1588308900000|2020-05-01 04:55:00|1498.1|1494.6|1497.8|1495.8|1498.9|1496.9|1496.2|1493.6|209
1588309200000|2020-05-01 05:00:00|1498.1|1496.1|1495.3|1493.3|1498.4|1496.4|1494.4|1492.4|331
1588309500000|2020-05-01 05:05:00|1495.5|1493.5|1495.1|1493.1|1497|1494.7|1493.9|1491.9|267
1588309800000|2020-05-01 05:10:00|1495.2|1493.2|1493.3|1491.3|1496.4|1493.4|1490.4|1487.3|474
1588310100000|2020-05-01 05:15:00|1493.4|1491.4|1492.6|1490.6|1494.8|1492.8|1491.7|1488.8|318
1588310400000|2020-05-01 05:20:00|1493.7|1491.7|1494.5|1491|1495|1492.8|1492|1490|244
1588310700000|2020-05-01 05:25:00|1494.1|1492.1|1493|1491|1495.4|1493.4|1491.6|1489.6|227
1588311000000|2020-05-01 05:30:00|1492.7|1490.7|1491.4|1489.4|1493.1|1490.7|1489.8|1487.2|305
1588311300000|2020-05-01 05:35:00|1491.3|1489.3|1486.5|1484.5|1491.7|1489.5|1486.4|1484.4|311
1588311600000|2020-05-01 05:40:00|1486.4|1484.4|1483.6|1481.6|1487.2|1485.2|1480.5|1478.5|574
1588311900000|2020-05-01 05:45:00|1483.8|1480.3|1482.9|1480.9|1485.7|1482.3|1479.3|1474.9|595
1588312200000|2020-05-01 05:50:00|1483|1481|1482.5|1480.5|1486.1|1482.7|1480.8|1476.8|426
1588312500000|2020-05-01 05:55:00|1482.4|1480.4|1481.2|1479.2|1484.1|1481.5|1479.1|1475.2|513
1588312800000|2020-05-01 06:00:00|1480.5|1478.5|1484|1476|1485.3|1481.4|1476.4|1472.3|591
1588313100000|2020-05-01 06:05:00|1480.9|1478.9|1482.5|1480.5|1484.8|1481.3|1478.7|1475.1|511
1588313400000|2020-05-01 06:10:00|1482.4|1480.4|1483.8|1481.8|1487.1|1485.1|1480.7|1478.7|409
1588313700000|2020-05-01 06:15:00|1483.7|1481.7|1484|1482|1486.8|1484.5|1482.9|1479.3|301
1588314000000|2020-05-01 06:20:00|1483.9|1481.9|1481|1479|1484.5|1481.9|1480.3|1477.5|323
1588314300000|2020-05-01 06:25:00|1480.9|1478.9|1480.9|1478.9|1481.8|1479.8|1479.8|1477|259
1588314600000|2020-05-01 06:30:00|1480.7|1478.7|1483|1481|1485.5|1483.5|1480|1477|372
1588314900000|2020-05-01 06:35:00|1482.5|1480.5|1481.3|1479.3|1483.7|1481.5|1480.7|1478.7|258
1588315200000|2020-05-01 06:40:00|1481.2|1479.2|1481.2|1479.2|1487.3|1482.8|1480.6|1478.1|293
1588315500000|2020-05-01 06:45:00|1481.4|1479.4|1480.9|1478.9|1482.9|1480.9|1477|1474.5|429
1588315800000|2020-05-01 06:50:00|1481|1479|1483.3|1481.3|1484.4|1482.4|1479.7|1477.1|306
1588316100000|2020-05-01 06:55:00|1483.1|1481.1|1487|1485|1487.4|1485.4|1482.9|1480.9|427
1588316400000|2020-05-01 07:00:00|1487.5|1485.5|1487.4|1485.4|1489.9|1487.9|1485.6|1483.6|407
1588316700000|2020-05-01 07:05:00|1487.5|1485.5|1486.8|1484.8|1489.9|1487.9|1486.3|1484.3|353
1588317000000|2020-05-01 07:10:00|1486.7|1484.7|1488.1|1486.1|1491|1489|1486.4|1484.4|424
1588317300000|2020-05-01 07:15:00|1487.9|1485.9|1490.7|1488.7|1492.8|1490.6|1487.1|1485.1|434
1588317600000|2020-05-01 07:20:00|1490.9|1488.9|1486|1484|1490.9|1488.9|1485.7|1483.6|376
1588317900000|2020-05-01 07:25:00|1486.1|1484.1|1483.9|1481.9|1487.7|1485.7|1483.8|1481.2|438
1588318200000|2020-05-01 07:30:00|1484.2|1482.2|1480.5|1478.5|1484.5|1482.5|1480.2|1477.7|502
1588318500000|2020-05-01 07:35:00|1480.7|1478.7|1478.7|1476.7|1482.1|1480.1|1475.7|1473.7|646
1588318800000|2020-05-01 07:40:00|1478.5|1476.5|1482.8|1480.8|1484.5|1481.8|1478|1476|407
1588319100000|2020-05-01 07:45:00|1482.9|1480.9|1479.5|1477.5|1486.4|1482.9|1479.2|1476.5|392
1588319400000|2020-05-01 07:50:00|1479.7|1477.7|1480.5|1478.5|1485.3|1481.8|1478.7|1476.7|443
1588319700000|2020-05-01 07:55:00|1480.4|1478.4|1482.8|1480.8|1486.2|1482.8|1480.3|1478.3|327
1588320000000|2020-05-01 08:00:00|1482.9|1480.9|1486.2|1484.2|1489.9|1486.4|1480.1|1478.1|457
1588320300000|2020-05-01 08:05:00|1486.1|1484.1|1483.8|1481.8|1486.7|1484.7|1481|1478|435
1588320600000|2020-05-01 08:10:00|1483|1481|1484.6|1482.6|1486.1|1484.1|1482|1479.8|483
1588320900000|2020-05-01 08:15:00|1484.3|1482.3|1483.6|1481.6|1485.2|1483.2|1482.4|1480.4|305
1588321200000|2020-05-01 08:20:00|1483.7|1481.7|1489.4|1487.4|1490.3|1488.1|1483.2|1480|525
1588321500000|2020-05-01 08:25:00|1489.3|1487.3|1489.6|1487.6|1491.4|1489.4|1488.4|1485.7|295
1588321800000|2020-05-01 08:30:00|1489.7|1487.7|1490.7|1488.7|1493.3|1490.9|1489.7|1487.7|248
1588322100000|2020-05-01 08:35:00|1490.8|1488.8|1489.2|1487.2|1492.4|1490.4|1489.1|1487.1|252
1588322400000|2020-05-01 08:40:00|1489.3|1487.3|1488.9|1486.9|1490.8|1488.2|1487.4|1485.4|286
1588322700000|2020-05-01 08:45:00|1489|1487|1485.9|1483.9|1489.8|1487|1484.4|1482.4|275
1588323000000|2020-05-01 08:50:00|1486|1484|1487.1|1485.1|1488.5|1486.5|1485.8|1483.8|267
1588323300000|2020-05-01 08:55:00|1487.2|1485.2|1488.4|1486.4|1489.5|1487.5|1486|1484|389
1588323600000|2020-05-01 09:00:00|1488.2|1486.2|1488.2|1486.2|1489.1|1487.1|1486.3|1484.3|335
1588323900000|2020-05-01 09:05:00|1488.1|1486.1|1489.9|1487.9|1490.8|1488.8|1487.7|1485.7|299
1588324200000|2020-05-01 09:10:00|1489.8|1487.8|1491.3|1489.3|1491.8|1489.8|1489.3|1487.3|292
1588324500000|2020-05-01 09:15:00|1491.4|1489.4|1490.9|1488.9|1491.7|1489.7|1490.1|1487|229
1588324800000|2020-05-01 09:20:00|1490.7|1488.7|1488.8|1486.8|1492|1490|1486.8|1483.6|330
1588325100000|2020-05-01 09:25:00|1488.7|1486.7|1489.9|1487.9|1490.4|1488.4|1487.3|1485.3|210
1588325400000|2020-05-01 09:30:00|1489.8|1487.8|1488.5|1486.5|1490.1|1488.1|1487|1485|249
1588325700000|2020-05-01 09:35:00|1488.9|1486.9|1488|1486|1489.4|1487.4|1486.6|1484.6|209
1588326000000|2020-05-01 09:40:00|1487.7|1485.7|1488.3|1486.3|1488.9|1486.9|1486.6|1484.6|182
1588326300000|2020-05-01 09:45:00|1488.2|1486.2|1487.4|1485.4|1488.8|1486.8|1486.6|1483.6|259
1588326600000|2020-05-01 09:50:00|1487.5|1485.5|1489.2|1487.2|1490.3|1488.3|1486.6|1484.6|333
1588326900000|2020-05-01 09:55:00|1489.3|1487.3|1489.6|1487.6|1490.8|1488.6|1488.4|1486.3|330
1588327200000|2020-05-01 10:00:00|1489.7|1487.7|1487.9|1485.9|1490.2|1488.2|1487.7|1485.6|221
1588327500000|2020-05-01 10:05:00|1487.8|1485.8|1488|1486|1488.5|1486.5|1486.9|1484.9|106
1588327800000|2020-05-01 10:10:00|1487.9|1485.9|1487.9|1485.9|1488|1486|1487.1|1485.1|94
1588328100000|2020-05-01 10:15:00|1488|1486|1489.3|1487.3|1490|1488|1487.6|1485.6|194
1588328400000|2020-05-01 10:20:00|1489.2|1487.2|1489.6|1487.6|1490.4|1488.4|1488.6|1486.5|266
1588328700000|2020-05-01 10:25:00|1489.7|1487.7|1490.5|1488.5|1491.1|1489.1|1488.8|1486.8|314
1588329000000|2020-05-01 10:30:00|1490.2|1488.2|1493.5|1491.5|1493.9|1491.7|1490.2|1488.2|355
1588329300000|2020-05-01 10:35:00|1493.6|1491.6|1496|1494|1497.8|1495.6|1493.2|1490.7|417
1588329600000|2020-05-01 10:40:00|1495.4|1493.4|1495.2|1493.2|1496|1493.8|1493.5|1491.1|244
1588329900000|2020-05-01 10:45:00|1494.8|1492.8|1494.3|1492.3|1495.9|1493.4|1493.8|1491.1|204
1588330200000|2020-05-01 10:50:00|1494.1|1492.1|1494.1|1492.1|1495.2|1492.6|1493.2|1490.7|114
1588330500000|2020-05-01 10:55:00|1494|1492|1491|1489|1495|1492.5|1490|1488|312
1588330800000|2020-05-01 11:00:00|1491.2|1489.2|1487.1|1485.1|1491.6|1489.6|1486.1|1484.1|403
1588331100000|2020-05-01 11:05:00|1487|1485|1489.4|1487.4|1490.4|1488.2|1486.1|1484.1|237
1588331400000|2020-05-01 11:10:00|1489.1|1487.1|1489.7|1487.7|1490.8|1488.5|1488.6|1486.6|245
1588331700000|2020-05-01 11:15:00|1489.8|1487.8|1492.5|1490.5|1492.6|1490.5|1489.4|1487.4|369
1588332000000|2020-05-01 11:20:00|1492.4|1490.4|1492|1490|1493.6|1491.3|1490.4|1488.4|310
1588332300000|2020-05-01 11:25:00|1491.8|1489.8|1490.9|1488.9|1493|1490.2|1489.5|1487.5|312
1588332600000|2020-05-01 11:30:00|1490.6|1488.6|1488.8|1486.8|1492.1|1489.3|1488.6|1486.6|342
1588332900000|2020-05-01 11:35:00|1488.9|1486.9|1488.7|1486.7|1490.4|1488.3|1488.1|1486.1|331
1588333200000|2020-05-01 11:40:00|1489.2|1487.2|1491.9|1489.9|1492.7|1490.7|1487.9|1485.9|326
1588333500000|2020-05-01 11:45:00|1492.1|1490.1|1488.5|1486.5|1493.3|1490.5|1488|1486|361
1588333800000|2020-05-01 11:50:00|1488.6|1486.6|1488.7|1486.7|1490.4|1488.1|1487.7|1485.7|289
1588334100000|2020-05-01 11:55:00|1488.5|1486.5|1489.4|1487.4|1490.6|1488.2|1487.7|1485.5|296
1588334400000|2020-05-01 12:00:00|1489.6|1487.6|1488.2|1486.2|1490|1488|1486.7|1484.7|370
1588334700000|2020-05-01 12:05:00|1488|1486|1487|1485|1490.5|1487|1486.1|1484.1|287
1588335000000|2020-05-01 12:10:00|1486.8|1484.8|1485.3|1483.3|1489.3|1487.3|1484.9|1482.9|352
1588335300000|2020-05-01 12:15:00|1485.5|1483.5|1484.4|1482.4|1486.9|1484.1|1482|1480|435
1588335600000|2020-05-01 12:20:00|1484.5|1482.5|1482.6|1480.6|1487.4|1485.4|1481.4|1479.4|556
1588335900000|2020-05-01 12:25:00|1482.4|1480.4|1487.6|1485.6|1490|1486.5|1481.3|1479.3|556
1588336200000|2020-05-01 12:30:00|1487.8|1485.8|1487.6|1485.6|1491.8|1488.3|1486.2|1484.2|613
1588336500000|2020-05-01 12:35:00|1487.7|1485.7|1485.8|1483.8|1489|1486.9|1484.5|1482.5|378
1588336800000|2020-05-01 12:40:00|1485.6|1483.6|1483.6|1481.6|1488.3|1485.3|1482.5|1480.5|579
1588337100000|2020-05-01 12:45:00|1483.9|1481.9|1484.5|1482.5|1486.8|1483.4|1483|1481|492
1588337400000|2020-05-01 12:50:00|1484.6|1482.6|1486|1484|1488.4|1486.4|1482.6|1480.4|581
1588337700000|2020-05-01 12:55:00|1485.9|1483.9|1488.9|1486.9|1489.8|1487.8|1484.6|1482.6|511
1588338000000|2020-05-01 13:00:00|1489|1487|1491.4|1489.4|1493.8|1491.3|1488.2|1486.2|468
1588338300000|2020-05-01 13:05:00|1491.3|1489.3|1489.3|1487.3|1493.2|1491.2|1489|1486.7|423
1588338600000|2020-05-01 13:10:00|1489.4|1487.4|1489.9|1487.9|1491.9|1489.2|1488.7|1486.7|392
1588338900000|2020-05-01 13:15:00|1490|1488|1489.9|1487.9|1492.8|1489.6|1489|1487|498
1588339200000|2020-05-01 13:20:00|1490|1488|1492.1|1490.1|1495.7|1493.1|1489.9|1487.9|539
1588339500000|2020-05-01 13:25:00|1492.2|1490.2|1490|1488|1493.8|1491|1489.4|1487.4|353
1588339800000|2020-05-01 13:30:00|1489.9|1487.9|1494.4|1492.4|1497.1|1495.1|1488.3|1486.3|847
1588340100000|2020-05-01 13:35:00|1494.3|1492.3|1493.7|1491.7|1496.3|1493.3|1491.4|1489.4|736
1588340400000|2020-05-01 13:40:00|1493.5|1491.5|1493|1491|1498.4|1495.7|1492.2|1488.7|751
1588340700000|2020-05-01 13:45:00|1493.9|1491.9|1494.4|1492.4|1496.9|1494.9|1493|1491|645
1588341000000|2020-05-01 13:50:00|1494.5|1492.5|1493.6|1491.6|1497.8|1495.8|1492|1490|749
1588341300000|2020-05-01 13:55:00|1493.1|1491.1|1488.7|1486.7|1494.3|1492.3|1488|1484.5|630
1588341600000|2020-05-01 14:00:00|1488.9|1486.9|1487.1|1485.1|1490.4|1488.4|1483|1481|906
1588341900000|2020-05-01 14:05:00|1487.4|1485.4|1483|1481|1489.2|1487.2|1482.6|1480.6|610
1588342200000|2020-05-01 14:10:00|1482.5|1480.5|1479.8|1477.8|1482.8|1480.8|1477.5|1475.5|712
1588342500000|2020-05-01 14:15:00|1479.5|1477.5|1478.3|1476.3|1484.2|1481.1|1476.6|1474.6|804
1588342800000|2020-05-01 14:20:00|1478.4|1476.4|1479.8|1477.8|1481.1|1479.1|1476.8|1474.8|758
1588343100000|2020-05-01 14:25:00|1479.4|1477.4|1479.9|1477.9|1482.9|1480.9|1476.7|1474.7|767
1588343400000|2020-05-01 14:30:00|1479.7|1477.7|1479.9|1477.9|1482.9|1480.9|1476.2|1473.9|823
1588343700000|2020-05-01 14:35:00|1479.7|1477.7|1483.8|1481.8|1485|1483|1479.7|1477.7|689
1588344000000|2020-05-01 14:40:00|1484|1482|1486.7|1484.7|1487.3|1485.3|1481.6|1479.6|508
1588344300000|2020-05-01 14:45:00|1486.8|1484.8|1487.1|1485.1|1488.3|1486.3|1485.9|1483.9|495
1588344600000|2020-05-01 14:50:00|1486.9|1484.9|1484.4|1482.4|1487.9|1485.9|1483.5|1481.5|434
1588344900000|2020-05-01 14:55:00|1484.3|1482.3|1487.1|1485.1|1488.8|1486.8|1482.4|1480.4|563
1588345200000|2020-05-01 15:00:00|1487.2|1485.2|1484.2|1482.2|1487.6|1485.6|1483.5|1481.5|475
1588345500000|2020-05-01 15:05:00|1484.1|1482.1|1490.7|1488.7|1491.2|1489.2|1483.2|1481.2|633
1588345800000|2020-05-01 15:10:00|1490.6|1488.6|1493.2|1491.2|1494.3|1492.3|1489.5|1487.5|573
1588346100000|2020-05-01 15:15:00|1493.3|1491.3|1490.3|1488.3|1493.5|1491.5|1489.3|1487.3|358
1588346400000|2020-05-01 15:20:00|1490.5|1488.5|1494|1492|1495.4|1493.4|1489.9|1487.9|514
1588346700000|2020-05-01 15:25:00|1493.4|1491.4|1494.4|1492.4|1498.7|1496.7|1493|1491|624
1588347000000|2020-05-01 15:30:00|1494.1|1492.1|1498.3|1496.3|1498.4|1496.4|1493.8|1491.8|501
1588347300000|2020-05-01 15:35:00|1498.1|1496.1|1497.8|1495.8|1499|1497|1494.5|1492.5|587
1588347600000|2020-05-01 15:40:00|1497.7|1495.7|1497.1|1495.1|1499.2|1497.2|1495.3|1493.3|511
1588347900000|2020-05-01 15:45:00|1497.2|1495.2|1495.9|1493.9|1498.1|1496.1|1493.9|1491.9|488
1588348200000|2020-05-01 15:50:00|1496.3|1494.3|1495.5|1493.5|1496.8|1494.8|1493.8|1491.8|517
1588348500000|2020-05-01 15:55:00|1495.7|1493.7|1494.9|1492.9|1496.7|1494.7|1493.3|1490.4|509
1588348800000|2020-05-01 16:00:00|1494.7|1492.7|1492|1490|1496.2|1494.2|1491|1489|647
1588349100000|2020-05-01 16:05:00|1492.6|1490.6|1494.4|1492.4|1495.7|1493.7|1491.3|1489.3|388
1588349400000|2020-05-01 16:10:00|1494.5|1492.5|1498.9|1496.9|1499.3|1497.3|1494.2|1492.2|426
1588349700000|2020-05-01 16:15:00|1498.8|1496.8|1498.6|1496.6|1500.5|1498.5|1496.9|1494.9|462
1588350000000|2020-05-01 16:20:00|1498.5|1496.5|1494.8|1492.8|1499.1|1497.1|1493.4|1491.4|551
1588350300000|2020-05-01 16:25:00|1494.7|1492.7|1493.9|1491.9|1495.6|1493.6|1493.1|1491.1|360
1588350600000|2020-05-01 16:30:00|1493.5|1491.5|1493.2|1491.2|1494.6|1492.6|1491.1|1489.1|575
1588350900000|2020-05-01 16:35:00|1493.7|1491.7|1492.7|1490.7|1493.8|1491.8|1491.8|1489.8|394
1588351200000|2020-05-01 16:40:00|1492.9|1490.9|1491.4|1489.4|1493.2|1491.2|1488.9|1486.9|405
1588351500000|2020-05-01 16:45:00|1491.9|1489.9|1493.1|1491.1|1493.5|1491.5|1490.5|1488.5|369
1588351800000|2020-05-01 16:50:00|1493.2|1491.2|1494.8|1492.8|1495.3|1493.3|1492.6|1490.6|415
1588352100000|2020-05-01 16:55:00|1494.9|1492.9|1495.6|1493.6|1496.9|1494.9|1493.6|1491.6|308
1588352400000|2020-05-01 17:00:00|1495.4|1493.4|1494.1|1492.1|1496.1|1494.1|1491.7|1489.7|425
1588352700000|2020-05-01 17:05:00|1494.2|1492.2|1493.3|1491.3|1494.7|1492.7|1492.3|1490.3|273
1588353000000|2020-05-01 17:10:00|1493.4|1491.4|1491|1489|1494.7|1492.7|1490.2|1488.2|371
1588353300000|2020-05-01 17:15:00|1490.8|1488.8|1489.9|1487.9|1492.8|1490.8|1489|1487|347
1588353600000|2020-05-01 17:20:00|1490.1|1488.1|1486.1|1484.1|1490.8|1488.8|1485.1|1483.1|627
1588353900000|2020-05-01 17:25:00|1486.2|1484.2|1486.7|1484.7|1487.6|1485.6|1484|1482|472
1588354200000|2020-05-01 17:30:00|1487.1|1485.1|1489.9|1487.9|1490.4|1488.4|1486.5|1484.5|425
1588354500000|2020-05-01 17:35:00|1489.1|1487.1|1489.4|1487.4|1490.1|1488.1|1487.4|1485.4|368
1588354800000|2020-05-01 17:40:00|1489.7|1487.7|1489.6|1487.6|1490.2|1488.2|1488.5|1486.5|280
1588355100000|2020-05-01 17:45:00|1489.7|1487.7|1490.2|1488.2|1491.3|1489.3|1487.8|1485.8|341
1588355400000|2020-05-01 17:50:00|1490.4|1488.4|1489.5|1487.5|1490.4|1488.4|1487.4|1485.4|312
1588355700000|2020-05-01 17:55:00|1489.7|1487.7|1491.4|1489.4|1491.7|1489.7|1489.3|1487.3|338
1588356000000|2020-05-01 18:00:00|1490.9|1488.9|1494|1492|1494.2|1492.2|1490.5|1488.5|270
1588356300000|2020-05-01 18:05:00|1493.9|1491.9|1492|1490|1494.1|1492.1|1491.9|1489.9|210
1588356600000|2020-05-01 18:10:00|1492.1|1490.1|1492.8|1490.8|1493.3|1491.3|1491.5|1489.5|248
1588356900000|2020-05-01 18:15:00|1493|1491|1492.9|1490.9|1494.1|1492.1|1492.3|1490.3|289
1588357200000|2020-05-01 18:20:00|1492.8|1490.8|1494.1|1492.1|1494.5|1492.5|1492.2|1490.2|258
1588357500000|2020-05-01 18:25:00|1494.2|1492.2|1494|1492|1496|1494|1493.5|1491.5|226
1588357800000|2020-05-01 18:30:00|1494.2|1492.2|1495.1|1493.1|1496.1|1494.1|1493.3|1491.3|228
1588358100000|2020-05-01 18:35:00|1495.3|1493.3|1496.3|1494.3|1496.8|1494.8|1493.9|1491.9|246
1588358400000|2020-05-01 18:40:00|1496.5|1494.5|1496.4|1494.4|1497|1495|1495.6|1493.6|189
1588358700000|2020-05-01 18:45:00|1496.3|1494.3|1496.8|1494.8|1497.8|1495.8|1495.4|1493.4|190
1588359000000|2020-05-01 18:50:00|1496.9|1494.9|1498.5|1496.5|1498.7|1496.7|1496.4|1494.4|238
1588359300000|2020-05-01 18:55:00|1498.7|1496.7|1501.7|1499.7|1502.7|1500.7|1497.4|1495.4|334
1588359600000|2020-05-01 19:00:00|1502.2|1500.2|1500.6|1498.6|1503.8|1501.8|1500.2|1498.2|446
1588359900000|2020-05-01 19:05:00|1500.8|1498.8|1499.6|1497.6|1501.3|1499.3|1498.9|1496.9|329
1588360200000|2020-05-01 19:10:00|1499.7|1497.7|1504|1502|1505.9|1503.9|1499.2|1497.2|346
1588360500000|2020-05-01 19:15:00|1504.5|1502.5|1498.4|1496.4|1505.7|1503.7|1497.3|1493.9|363
1588360800000|2020-05-01 19:20:00|1497.2|1495.2|1498.2|1496.2|1500|1498|1496.9|1493.4|250
1588361100000|2020-05-01 19:25:00|1498.3|1496.3|1498|1496|1499.1|1497.1|1494.7|1491.8|380
1588361400000|2020-05-01 19:30:00|1498.4|1496.4|1498.8|1496.8|1499.6|1497.6|1494.2|1488.8|408
1588361700000|2020-05-01 19:35:00|1498.6|1496.6|1499.4|1497.4|1501.2|1499.2|1495.5|1492.6|352
1588362000000|2020-05-01 19:40:00|1499.7|1497.7|1499.4|1497.4|1502|1500|1498.4|1495.1|318
1588362300000|2020-05-01 19:45:00|1499.6|1497.6|1500|1498|1502.8|1500.8|1497.2|1493.7|490
1588362600000|2020-05-01 19:50:00|1500.1|1498.1|1498.4|1496.4|1500.4|1498.4|1494.4|1491.3|560
1588362900000|2020-05-01 19:55:00|1498.5|1496.5|1496.3|1494.3|1499.3|1497.3|1495.8|1493.8|425
1588363200000|2020-05-01 20:00:00|1496.2|1494.2|1496.3|1494.3|1497|1495|1494.3|1492.3|252
1588363500000|2020-05-01 20:05:00|1495.9|1493.9|1497|1495|1497.6|1495.6|1495.9|1493.7|155
1588363800000|2020-05-01 20:10:00|1497.3|1495.3|1499|1497|1499.4|1497|1495.5|1493.5|158
1588364100000|2020-05-01 20:15:00|1499.1|1497.1|1497.6|1495.6|1499.9|1497.3|1497|1494.3|156
1588364400000|2020-05-01 20:20:00|1497.8|1495.8|1498.4|1494.9|1500.2|1496.6|1497.3|1492.9|106
1588364700000|2020-05-01 20:25:00|1498.3|1494.8|1496.4|1494.4|1499|1495.8|1495.7|1491.3|146
1588365000000|2020-05-01 20:30:00|1496.6|1494.6|1496.7|1494.7|1499.2|1495.7|1495.9|1491.1|118
1588365300000|2020-05-01 20:35:00|1498.3|1494.8|1499.8|1492.7|1499.8|1496.3|1495.4|1491.4|213
1588365600000|2020-05-01 20:40:00|1499.5|1496|1501.1|1497.6|1502.3|1499|1497.3|1494.2|285
1588365900000|2020-05-01 20:45:00|1500.8|1497.3|1496.4|1492.9|1503.1|1499.2|1495.5|1491.5|282
1588366200000|2020-05-01 20:50:00|1498.2|1491.1|1498|1494.5|1501.4|1495.8|1496.1|1490|169
1588366500000|2020-05-01 20:55:00|1497.9|1494.4|1501|1493|1505.1|1499|1497.9|1490|259
1588543200000|2020-05-03 22:00:00|1499.8|1490.2|1499.2|1490|1506.4|1491.8|1497|1486.8|155
1588543500000|2020-05-03 22:05:00|1503|1490.5|1498.7|1493.2|1504.7|1493.2|1493.9|1484.4|464
1588543800000|2020-05-03 22:10:00|1497.4|1491.9|1497.5|1495.5|1503.8|1496.1|1495.8|1488.1|355
1588544100000|2020-05-03 22:15:00|1496.8|1494.8|1496.1|1492.6|1501.6|1495.8|1494.5|1491.2|298
1588544400000|2020-05-03 22:20:00|1496|1492.5|1495|1493|1499.4|1494.8|1493.4|1490.7|247
1588544700000|2020-05-03 22:25:00|1495.2|1493.2|1492.1|1488.6|1499.6|1495.9|1491.4|1486.7|341
1588545000000|2020-05-03 22:30:00|1493.1|1489.6|1495.6|1492.1|1496|1492.9|1491|1486.5|246
1588545300000|2020-05-03 22:35:00|1494.7|1491.2|1492.2|1490.2|1496|1492.7|1491.2|1488.2|235
1588545600000|2020-05-03 22:40:00|1492.8|1489.3|1488.7|1486.7|1493.9|1491.1|1486.6|1483.8|315
1588545900000|2020-05-03 22:45:00|1488.8|1486.8|1486.9|1484.9|1489.3|1487.3|1484|1481.5|367
1588546200000|2020-05-03 22:50:00|1486.5|1484.5|1483.7|1480.2|1486.5|1484.5|1480.4|1477.4|373
1588546500000|2020-05-03 22:55:00|1482.9|1480.9|1478.3|1471.3|1484|1481.8|1472.5|1467.6|483
1588546800000|2020-05-03 23:00:00|1475.4|1473.4|1482.8|1480.8|1485.4|1482.8|1474.3|1470.1|423
1588547100000|2020-05-03 23:05:00|1483.6|1480.1|1485|1483|1487.2|1483.9|1481.8|1479.8|301
1588547400000|2020-05-03 23:10:00|1485.2|1483.2|1483.4|1481.4|1487|1484.3|1481.8|1479.1|231
1588547700000|2020-05-03 23:15:00|1484|1482|1484.8|1482.8|1487.9|1485.8|1483.4|1481.4|204
1588548000000|2020-05-03 23:20:00|1487.3|1483.8|1489.3|1487.3|1491.7|1488.5|1485.2|1483.2|269
1588548300000|2020-05-03 23:25:00|1489.1|1487.1|1488.4|1486.4|1490.8|1488|1487.4|1485.4|138
1588548600000|2020-05-03 23:30:00|1489|1487|1487.7|1485.7|1490.1|1487.9|1487|1485|227
1588548900000|2020-05-03 23:35:00|1487.9|1485.9|1486.2|1484.2|1488.1|1486.1|1484|1482|183
1588549200000|2020-05-03 23:40:00|1486.3|1484.3|1485.5|1483.5|1488.4|1485.9|1485.3|1482.8|205
1588549500000|2020-05-03 23:45:00|1486.1|1484.1|1486.2|1484.2|1487.6|1484.6|1484.3|1481.8|170
1588549800000|2020-05-03 23:50:00|1486.1|1484.1|1487.9|1485.9|1488.9|1486.9|1486.1|1484.1|178
1588550100000|2020-05-03 23:55:00|1488.1|1486.1|1490.9|1487.4|1491.3|1488.9|1487.7|1485.7|200
1588550400000|2020-05-04 00:00:00|1491.3|1489.3|1488.5|1486.5|1491.8|1489.7|1487.1|1484.3|329
1588550700000|2020-05-04 00:05:00|1489|1487|1487.6|1485.6|1489.3|1487.3|1486.5|1483.9|255
1588551000000|2020-05-04 00:10:00|1487.8|1485.8|1486.1|1484.1|1487.8|1485.8|1484.5|1482.5|218
1588551300000|2020-05-04 00:15:00|1486.4|1484.4|1484.4|1482.4|1488.2|1485.5|1483.5|1481.5|306
1588551600000|2020-05-04 00:20:00|1484.3|1482.3|1488|1486|1489|1487|1483.7|1481.7|233
1588551900000|2020-05-04 00:25:00|1488.1|1486.1|1488.4|1486.4|1491.4|1489.4|1487.4|1485.3|224
1588552200000|2020-05-04 00:30:00|1488.3|1486.3|1489|1487|1491.5|1489.2|1487.7|1485.7|269
1588552500000|2020-05-04 00:35:00|1489.6|1487.6|1486.6|1484.6|1490.7|1487.6|1486.4|1483.7|193
1588552800000|2020-05-04 00:40:00|1487.1|1485.1|1491.1|1489.1|1492.5|1489.7|1485.8|1483.1|267
1588553100000|2020-05-04 00:45:00|1489.9|1487.9|1488.7|1486.7|1493.5|1490.7|1487.9|1485.9|311
1588553400000|2020-05-04 00:50:00|1488.6|1486.6|1483|1481|1488.7|1486.7|1482.8|1480.7|360
1588553700000|2020-05-04 00:55:00|1483.5|1481.5|1484|1482|1485.7|1482.9|1481.2|1479.2|301
1588554000000|2020-05-04 01:00:00|1484.2|1482.2|1487.7|1485.7|1491.3|1486.9|1483.6|1481.6|305
1588554300000|2020-05-04 01:05:00|1487.6|1485.6|1490.7|1488.7|1492.4|1489.4|1487|1483.3|239
1588554600000|2020-05-04 01:10:00|1490.3|1488.3|1487.6|1485.6|1490.8|1488.8|1486.5|1484|249
1588554900000|2020-05-04 01:15:00|1487.8|1485.8|1490.2|1488.2|1490.9|1488.2|1487.1|1485.1|256
1588555200000|2020-05-04 01:20:00|1489.8|1487.8|1486.5|1484.5|1489.8|1487.8|1485|1483|241
1588555500000|2020-05-04 01:25:00|1486.4|1484.4|1487.9|1485.9|1489.4|1486.6|1485.4|1483.4|190
1588555800000|2020-05-04 01:30:00|1488|1486|1488.1|1486.1|1489|1487|1486.8|1484.8|185
1588556100000|2020-05-04 01:35:00|1488|1486|1487.1|1485.1|1489.6|1486.5|1486.6|1484.6|200
1588556400000|2020-05-04 01:40:00|1487.2|1485.2|1489.2|1487.2|1490.2|1488.2|1487.2|1485.2|245
1588556700000|2020-05-04 01:45:00|1489.5|1487.5|1491.2|1489.2|1492.8|1489.5|1487.7|1484.8|276
1588557000000|2020-05-04 01:50:00|1491.3|1489.3|1491.4|1489.4|1492.8|1490.8|1489.9|1487.9|239
1588557300000|2020-05-04 01:55:00|1491.2|1489.2|1491.3|1489.3|1492.6|1490.6|1490.4|1488.4|260
1588557600000|2020-05-04 02:00:00|1492.1|1490.1|1490.8|1488.8|1492.3|1490.3|1489.2|1487.2|256
1588557900000|2020-05-04 02:05:00|1491|1489|1491.1|1489.1|1491.8|1489.8|1489.5|1487.5|242
1588558200000|2020-05-04 02:10:00|1490.9|1488.9|1488.7|1486.7|1491.1|1489.1|1488.2|1486.2|193
1588558500000|2020-05-04 02:15:00|1488.6|1486.6|1488|1486|1488.7|1486.7|1486.8|1484.8|209
1588558800000|2020-05-04 02:20:00|1488.1|1486.1|1487.6|1485.6|1489.1|1487.1|1486.9|1484.9|170
1588559100000|2020-05-04 02:25:00|1487.5|1485.5|1489|1487|1490.2|1488.2|1487.2|1485.2|230
1588559400000|2020-05-04 02:30:00|1489.2|1487.2|1491.3|1489.3|1491.7|1489.7|1488.4|1486.4|213
1588559700000|2020-05-04 02:35:00|1491.1|1489.1|1490.1|1488.1|1491.6|1489.6|1489.5|1487.5|162
1588560000000|2020-05-04 02:40:00|1490|1488|1491.1|1489.1|1492|1490|1489.8|1487.8|151
1588560300000|2020-05-04 02:45:00|1491.2|1489.2|1489.4|1487.4|1491.3|1489.3|1488.5|1486.5|212
1588560600000|2020-05-04 02:50:00|1489.5|1487.5|1489.4|1487.4|1490.5|1488.5|1488.4|1486.4|202
1588560900000|2020-05-04 02:55:00|1489.3|1487.3|1489.6|1487.6|1490|1488|1488.3|1486.3|222
1588561200000|2020-05-04 03:00:00|1489.5|1487.5|1493.7|1491.7|1494.6|1492.6|1489.1|1487.1|203
1588561500000|2020-05-04 03:05:00|1493.9|1491.9|1493.9|1491.9|1498.2|1496.2|1493.2|1490|320
1588561800000|2020-05-04 03:10:00|1494|1492|1492.1|1490.1|1494.8|1492.8|1491.6|1489.6|200
1588562100000|2020-05-04 03:15:00|1492.3|1490.3|1493.8|1491.8|1494.5|1492.5|1491.7|1489.7|110
1588562400000|2020-05-04 03:20:00|1494|1492|1494.6|1492.6|1495.5|1493|1492.8|1490.8|169
1588562700000|2020-05-04 03:25:00|1494.7|1492.7|1496.4|1494.4|1498.1|1495.6|1493.8|1491.8|177
1588563000000|2020-05-04 03:30:00|1496.2|1494.2|1495.4|1493.4|1498.2|1495.4|1495.3|1493.3|186
1588563300000|2020-05-04 03:35:00|1495.5|1493.5|1494.7|1492.7|1496.9|1494.4|1494|1492|172
1588563600000|2020-05-04 03:40:00|1494.6|1492.6|1496.4|1494.4|1498.2|1495.3|1494.6|1492.6|243
1588563900000|2020-05-04 03:45:00|1496.5|1494.5|1495.7|1493.7|1498.3|1495.3|1495.4|1493.4|185
1588564200000|2020-05-04 03:50:00|1496.6|1494.6|1497.6|1495.6|1498.3|1496.3|1495.4|1493.4|145
1588564500000|2020-05-04 03:55:00|1497.7|1495.7|1499.7|1496.2|1501|1499|1497|1495|222
1588564800000|2020-05-04 04:00:00|1499.9|1496.4|1496.9|1494.9|1499.9|1497.8|1495.8|1493.8|211
1588565100000|2020-05-04 04:05:00|1497.9|1495.9|1496.9|1494.9|1499.1|1497.1|1496.8|1494.8|232
1588565400000|2020-05-04 04:10:00|1496.8|1494.8|1496.5|1494.5|1499.1|1496|1495.4|1493.4|176
1588565700000|2020-05-04 04:15:00|1497.1|1495.1|1494.3|1492.3|1497.1|1495.1|1493.7|1491.7|206
1588566000000|2020-05-04 04:20:00|1494.2|1492.2|1492.5|1490.5|1495.8|1492.9|1491.8|1489.8|237
1588566300000|2020-05-04 04:25:00|1492.4|1490.4|1492.5|1490.5|1495.6|1493.2|1492|1487.6|198
1588566600000|2020-05-04 04:30:00|1492.9|1490.9|1493.7|1491.7|1495.5|1493|1492.4|1490.4|158
1588566900000|2020-05-04 04:35:00|1493.5|1491.5|1494.8|1492.8|1495.7|1493.1|1492.8|1490.3|154
1588567200000|2020-05-04 04:40:00|1495|1493|1494.2|1492.2|1496.1|1493.5|1493.2|1491.2|152
1588567500000|2020-05-04 04:45:00|1495.3|1493.3|1493.7|1491.7|1495.7|1493.4|1493.2|1491.2|134
1588567800000|2020-05-04 04:50:00|1494.1|1492.1|1494.1|1492.1|1495.7|1492.8|1492.9|1490.9|111
1588568100000|2020-05-04 04:55:00|1493.9|1491.9|1494.5|1492.5|1495.8|1493|1493.2|1491.2|137
1588568400000|2020-05-04 05:00:00|1495.2|1491.7|1494.6|1492.6|1496.6|1494.2|1493.5|1491.2|204
1588568700000|2020-05-04 05:05:00|1496.3|1492.8|1490.6|1488.6|1496.3|1492.9|1490.3|1488.1|200
1588569000000|2020-05-04 05:10:00|1491.6|1489.6|1490.6|1488.6|1492.6|1490.6|1488.2|1485.7|150
1588569300000|2020-05-04 05:15:00|1491.2|1487.7|1493.1|1491.1|1494.8|1492|1490.2|1487.7|193
1588569600000|2020-05-04 05:20:00|1494.1|1492.1|1493.1|1491.1|1495.4|1492.7|1492.5|1489.8|196
1588569900000|2020-05-04 05:25:00|1493|1491|1492.7|1490.7|1494.5|1492.5|1491.5|1489.1|139
1588570200000|2020-05-04 05:30:00|1493.4|1491.4|1489.5|1487.5|1493.5|1491.4|1489.4|1486.9|145
1588570500000|2020-05-04 05:35:00|1489.6|1487.6|1488.5|1486.5|1490.8|1487.8|1487.1|1484.5|261
1588570800000|2020-05-04 05:40:00|1488.6|1486.6|1487.6|1485.6|1490.5|1487.5|1487.3|1485.1|133
1588571100000|2020-05-04 05:45:00|1487.7|1485.7|1490.4|1488.4|1492.8|1488.4|1485.8|1483.8|212
1588571400000|2020-05-04 05:50:00|1490.2|1488.2|1487.9|1485.9|1491.1|1489.1|1486.9|1484.9|180
1588571700000|2020-05-04 05:55:00|1487.8|1485.8|1489|1485.5|1491|1487.5|1485.9|1483|289
1588572000000|2020-05-04 06:00:00|1492.1|1484.4|1489.1|1487.1|1492.1|1488.3|1486.3|1483.9|279
1588572300000|2020-05-04 06:05:00|1489.2|1487.2|1492.4|1490.4|1493.4|1491.4|1488.2|1486.2|223
1588572600000|2020-05-04 06:10:00|1492.2|1490.2|1493|1491|1495.1|1492.3|1490.9|1488.9|261
1588572900000|2020-05-04 06:15:00|1492.7|1490.7|1489.4|1487.4|1493.6|1491.6|1489.2|1487.2|234
1588573200000|2020-05-04 06:20:00|1489.2|1487.2|1491.1|1489.1|1492.5|1490.5|1489|1487|263
1588573500000|2020-05-04 06:25:00|1491.7|1489.7|1495.6|1493.6|1497|1495|1490.8|1488.8|470
1588573800000|2020-05-04 06:30:00|1495.7|1493.7|1498|1496|1500.1|1498.1|1495.1|1493.1|461
1588574100000|2020-05-04 06:35:00|1497.8|1495.8|1502.2|1500.2|1502.7|1500.7|1497.6|1495.4|436
1588574400000|2020-05-04 06:40:00|1502.1|1500.1|1501|1497.5|1503.9|1501.9|1499.2|1496.3|599
1588574700000|2020-05-04 06:45:00|1501.7|1498.2|1498.3|1496.3|1502.8|1500.8|1497.6|1495.2|359
1588575000000|2020-05-04 06:50:00|1498.8|1495.3|1502.8|1499.3|1503.9|1500.1|1497.3|1493.8|342
1588575300000|2020-05-04 06:55:00|1502.2|1498.7|1503|1501|1505.1|1502.8|1498.5|1496.3|428
1588575600000|2020-05-04 07:00:00|1503.3|1501.3|1500.2|1498.2|1504.9|1502.9|1496.3|1494.1|554
1588575900000|2020-05-04 07:05:00|1500.4|1498.4|1499.7|1497.7|1503.3|1501.2|1498.8|1495.9|470
1588576200000|2020-05-04 07:10:00|1499.6|1497.6|1500.6|1498.6|1501.4|1499.4|1497|1495|449
1588576500000|2020-05-04 07:15:00|1500.1|1498.1|1500.7|1498.7|1502.5|1500.5|1498.7|1496.7|516
1588576800000|2020-05-04 07:20:00|1500.2|1498.2|1499|1497|1502.1|1500.1|1498.3|1496.3|407
1588577100000|2020-05-04 07:25:00|1498.6|1496.6|1499.3|1497.3|1500.3|1498.3|1497|1495|327
1588577400000|2020-05-04 07:30:00|1499.2|1497.2|1502.2|1500.2|1502.8|1500.8|1499.2|1497.2|261
1588577700000|2020-05-04 07:35:00|1502.1|1500.1|1500.3|1498.3|1502.6|1500.6|1500.2|1498.2|255
1588578000000|2020-05-04 07:40:00|1500.4|1498.4|1500|1498|1500.4|1498.4|1498.2|1496.2|240
1588578300000|2020-05-04 07:45:00|1500.1|1498.1|1503.6|1501.6|1504.3|1502.3|1499.7|1497.7|246
1588578600000|2020-05-04 07:50:00|1503.5|1501.5|1500|1498|1503.9|1501.9|1497.7|1495.7|318
1588578900000|2020-05-04 07:55:00|1500.1|1498.1|1498.3|1496.3|1501.9|1499.9|1497.1|1495.1|404
1588579200000|2020-05-04 08:00:00|1498.5|1496.5|1497.2|1495.2|1498.8|1496.8|1495.4|1493.1|329
1588579500000|2020-05-04 08:05:00|1497.6|1495.6|1496.6|1494.6|1498.4|1496|1495.3|1493.3|185
1588579800000|2020-05-04 08:10:00|1496.5|1494.5|1496|1494|1498.2|1495.4|1495.8|1493.5|204
1588580100000|2020-05-04 08:15:00|1495.9|1493.9|1496.3|1494.3|1497|1494.6|1494|1492|235
1588580400000|2020-05-04 08:20:00|1496.2|1494.2|1496.4|1494.4|1496.9|1494.9|1493.8|1491.8|175
1588580700000|2020-05-04 08:25:00|1496.3|1494.3|1497.3|1495.3|1498.6|1496.3|1495.7|1493.7|246
1588581000000|2020-05-04 08:30:00|1497.5|1495.5|1496.6|1494.6|1498.4|1495.9|1495.7|1493.7|199
1588581300000|2020-05-04 08:35:00|1496.7|1494.7|1498.2|1496.2|1499.1|1496.9|1496.2|1494.1|225
1588581600000|2020-05-04 08:40:00|1498.3|1496.3|1499.2|1497.2|1499.7|1497.7|1497.5|1495.5|241
1588581900000|2020-05-04 08:45:00|1499.4|1497.4|1497.3|1495.3|1499.9|1497.9|1497.1|1495.1|279
1588582200000|2020-05-04 08:50:00|1497.4|1495.4|1497.9|1495.9|1498.3|1496.3|1495.9|1493.9|303
1588582500000|2020-05-04 08:55:00|1498|1496|1497.6|1495.6|1499.1|1497.1|1496.8|1494.8|212
1588582800000|2020-05-04 09:00:00|1497.8|1495.8|1497.2|1495.2|1498|1496|1495.7|1493.7|364
1588583100000|2020-05-04 09:05:00|1497.1|1495.1|1498.2|1496.2|1498.7|1496.7|1496.1|1494.1|224
1588583400000|2020-05-04 09:10:00|1497.5|1495.5|1499.1|1497.1|1500.3|1498.2|1497.5|1495.5|262
1588583700000|2020-05-04 09:15:00|1498.6|1496.6|1497.2|1495.2|1500.1|1498.1|1496.2|1494.2|256
1588584000000|2020-05-04 09:20:00|1497.1|1495.1|1496.4|1494.4|1497.8|1495.8|1494.7|1492.7|265
1588584300000|2020-05-04 09:25:00|1496.1|1494.1|1496.5|1494.5|1497.7|1495.7|1495.2|1493.2|249
1588584600000|2020-05-04 09:30:00|1496.3|1494.3|1496.2|1494.2|1498.1|1496.1|1495.5|1493.5|336
1588584900000|2020-05-04 09:35:00|1496.7|1494.7|1496.6|1494.6|1498|1496|1495.8|1493.8|291
1588585200000|2020-05-04 09:40:00|1497|1495|1497.1|1495.1|1498.2|1496.2|1496.5|1494.5|217
1588585500000|2020-05-04 09:45:00|1497.3|1495.3|1498.3|1496.3|1498.7|1496.7|1496.8|1494.8|203
1588585800000|2020-05-04 09:50:00|1498.1|1496.1|1499.1|1497.1|1499.1|1497.1|1497.5|1495.5|174
1588586100000|2020-05-04 09:55:00|1499|1497|1503.1|1501.1|1503.5|1501.5|1497.4|1495.4|390
1588586400000|2020-05-04 10:00:00|1502.8|1500.8|1503.6|1501.6|1504.7|1502.7|1501.1|1499|326
1588586700000|2020-05-04 10:05:00|1503.1|1501.1|1503.1|1501.1|1504.9|1502.9|1501.8|1499.8|396
1588587000000|2020-05-04 10:10:00|1503.2|1501.2|1501.1|1499.1|1503.7|1501.7|1500.6|1498.6|253
1588587300000|2020-05-04 10:15:00|1501.2|1499.2|1502|1500|1507.5|1505.5|1500.9|1498.9|559
1588587600000|2020-05-04 10:20:00|1502.1|1500.1|1502|1500|1504|1502|1501.7|1499.5|399
1588587900000|2020-05-04 10:25:00|1501.9|1499.9|1501.2|1499.2|1502.5|1500.5|1500.5|1498.5|323
1588588200000|2020-05-04 10:30:00|1501.1|1499.1|1499|1497|1501.4|1499.4|1498.9|1496.9|298
1588588500000|2020-05-04 10:35:00|1499.1|1497.1|1501.2|1499.2|1501.9|1499.9|1499|1497|240
1588588800000|2020-05-04 10:40:00|1501.4|1499.4|1499.9|1497.9|1501.7|1499.7|1499.2|1497.2|139
1588589100000|2020-05-04 10:45:00|1500.1|1498.1|1499.2|1497.2|1500.5|1498.2|1498.9|1496.9|155
1588589400000|2020-05-04 10:50:00|1499.1|1497.1|1496.3|1494.3|1499.9|1497.9|1495.3|1493.3|373
1588589700000|2020-05-04 10:55:00|1496.4|1494.4|1494.7|1492.7|1496.8|1494.8|1494|1492|324
1588590000000|2020-05-04 11:00:00|1494.9|1492.9|1496.7|1494.7|1497|1495|1494|1492|322
1588590300000|2020-05-04 11:05:00|1496.6|1494.6|1495.8|1493.8|1497|1495|1495.4|1493.4|237
1588590600000|2020-05-04 11:10:00|1495.6|1493.6|1497.1|1495.1|1497.6|1495.6|1495.4|1493.4|207
1588590900000|2020-05-04 11:15:00|1497.2|1495.2|1498.4|1496.4|1498.5|1496.5|1495.4|1493.4|195
1588591200000|2020-05-04 11:20:00|1498.5|1496.5|1500.2|1498.2|1501.8|1499.8|1497.6|1495.6|299
1588591500000|2020-05-04 11:25:00|1500.3|1498.3|1500.1|1498.1|1500.8|1498.8|1498.9|1496.9|265
1588591800000|2020-05-04 11:30:00|1500.2|1498.2|1501.1|1499.1|1501.9|1499.9|1499.7|1497.7|236
1588592100000|2020-05-04 11:35:00|1501.2|1499.2|1501.6|1499.6|1502.7|1500.7|1500.7|1498.7|217
1588592400000|2020-05-04 11:40:00|1501.7|1499.7|1501.4|1499.4|1502.6|1500.6|1501.1|1499.1|166
1588592700000|2020-05-04 11:45:00|1501.5|1499.5|1501.4|1499.4|1502|1500|1500.9|1498.9|93
1588593000000|2020-05-04 11:50:00|1501.5|1499.5|1506.7|1504.7|1508.3|1506.3|1501.5|1499.5|332
1588593300000|2020-05-04 11:55:00|1507|1505|1501.6|1499.6|1507.6|1505|1501.2|1499.2|389
1588593600000|2020-05-04 12:00:00|1501.7|1499.7|1499.7|1497.7|1501.7|1499.7|1497.2|1495.2|453
1588593900000|2020-05-04 12:05:00|1499.5|1497.5|1499.7|1497.7|1500.3|1498.3|1498|1496|258
1588594200000|2020-05-04 12:10:00|1499.8|1497.8|1504.2|1502.2|1507.3|1505.3|1499.2|1497.2|503
1588594500000|2020-05-04 12:15:00|1504.7|1502.7|1500.8|1498.8|1505|1503|1500.5|1498.5|414
1588594800000|2020-05-04 12:20:00|1501|1499|1497.6|1495.6|1501.6|1499.6|1495.5|1493.5|501
1588595100000|2020-05-04 12:25:00|1497.8|1495.8|1489.7|1487.7|1498.2|1496.2|1488.1|1486.1|674
1588595400000|2020-05-04 12:30:00|1490.3|1488.3|1485.6|1483.6|1490.3|1488.3|1481.8|1479.8|818
1588595700000|2020-05-04 12:35:00|1485.8|1483.8|1484.1|1482.1|1488.1|1486.1|1481.7|1479.7|728
1588596000000|2020-05-04 12:40:00|1484|1482|1484.2|1482.2|1486.7|1484.7|1482.5|1480.5|609
1588596300000|2020-05-04 12:45:00|1484.5|1482.5|1488.8|1486.8|1490|1487.9|1479.8|1477.8|738
1588596600000|2020-05-04 12:50:00|1488.7|1486.7|1491.1|1489.1|1493.3|1490|1485.8|1483.6|756
1588596900000|2020-05-04 12:55:00|1491|1489|1491.6|1489.6|1494.1|1492.1|1489.7|1485.4|770
1588597200000|2020-05-04 13:00:00|1491.4|1489.4|1487.3|1485.3|1492.6|1490.6|1486.1|1484.1|656
1588597500000|2020-05-04 13:05:00|1487.5|1485.5|1488.7|1486.7|1490.3|1488.3|1482.3|1480.3|838
1588597800000|2020-05-04 13:10:00|1488|1486|1489.4|1487.4|1490.3|1488.3|1487.1|1485.1|683
1588598100000|2020-05-04 13:15:00|1489.5|1487.5|1485.8|1483.8|1490.9|1488.9|1484.5|1482.5|519
1588598400000|2020-05-04 13:20:00|1487.5|1485.5|1483.7|1481.7|1490.9|1487.5|1483.6|1481.5|572
1588598700000|2020-05-04 13:25:00|1483.8|1481.8|1482.9|1480.9|1488|1486|1481.4|1479|648
1588599000000|2020-05-04 13:30:00|1483|1481|1486|1484|1488.9|1485.3|1479.1|1476.1|668
1588599300000|2020-05-04 13:35:00|1486.1|1484.1|1484.6|1482.6|1488.2|1484.6|1482|1477.7|616
1588599600000|2020-05-04 13:40:00|1484.1|1482.1|1483.1|1481.1|1489.4|1487.4|1481.6|1479.6|574
1588599900000|2020-05-04 13:45:00|1483.2|1481.2|1485.8|1483.8|1487|1485|1480.9|1476.8|647
1588600200000|2020-05-04 13:50:00|1485.9|1483.9|1488.3|1486.3|1488.5|1486.3|1484.2|1481.4|592
1588600500000|2020-05-04 13:55:00|1488.2|1486.2|1483.4|1479.9|1489.5|1487.5|1481.6|1477.2|769
1588600800000|2020-05-04 14:00:00|1483.6|1481.6|1483|1479.5|1487.2|1483.6|1480.7|1477.2|849
1588601100000|2020-05-04 14:05:00|1483.4|1481.4|1482|1480|1485.5|1483.5|1477.5|1474.7|813
1588601400000|2020-05-04 14:10:00|1480.6|1478.6|1479.7|1477.7|1484|1482|1476.9|1472.3|808
1588601700000|2020-05-04 14:15:00|1479.8|1477.8|1482.7|1480.7|1484.3|1482.3|1479.5|1477.5|673
1588602000000|2020-05-04 14:20:00|1482.2|1480.2|1482.8|1480.8|1485.5|1483.5|1481|1479|659
1588602300000|2020-05-04 14:25:00|1483|1481|1481.3|1479.3|1485.8|1483.8|1479|1477|727
1588602600000|2020-05-04 14:30:00|1481.4|1479.4|1479.2|1477.2|1482.8|1480.8|1478.9|1476.9|716
1588602900000|2020-05-04 14:35:00|1478.6|1476.6|1480.1|1478.1|1481.9|1479.9|1477.3|1475.3|665
1588603200000|2020-05-04 14:40:00|1480.2|1478.2|1480.4|1478.4|1481.5|1479.5|1478.4|1476.4|710
1588603500000|2020-05-04 14:45:00|1480.6|1478.6|1482.4|1480.4|1483|1481|1478|1476|650
1588603800000|2020-05-04 14:50:00|1482.5|1480.5|1480.2|1478.2|1483.2|1481.2|1477.9|1475.9|684
1588604100000|2020-05-04 14:55:00|1480.3|1478.3|1480.8|1478.8|1482.3|1480.3|1478.4|1476.4|585
1588604400000|2020-05-04 15:00:00|1480.7|1478.7|1482.1|1480.1|1484|1480.8|1479.5|1476|619
1588604700000|2020-05-04 15:05:00|1482.5|1480.5|1482.7|1480.7|1485.2|1483.2|1481.8|1479.8|617
1588605000000|2020-05-04 15:10:00|1483|1481|1484.7|1482.7|1484.7|1482.7|1482.2|1480.2|475
1588605300000|2020-05-04 15:15:00|1484.6|1482.6|1486.3|1484.3|1486.5|1484.5|1483|1481|394
1588605600000|2020-05-04 15:20:00|1486.2|1484.2|1484.7|1482.7|1486.2|1484.2|1482.6|1480.6|472
1588605900000|2020-05-04 15:25:00|1484.9|1482.9|1485.1|1483.1|1486.4|1484.1|1483.5|1481.5|451
1588606200000|2020-05-04 15:30:00|1484.9|1482.9|1483.7|1481.7|1487.1|1485|1483.2|1481.2|497
1588606500000|2020-05-04 15:35:00|1483.8|1481.8|1484|1482|1485.6|1483.6|1482.3|1480.3|491
1588606800000|2020-05-04 15:40:00|1484.3|1482.3|1485.1|1483.1|1487.5|1484.1|1483.2|1481.2|480
1588607100000|2020-05-04 15:45:00|1484.9|1482.9|1484|1482|1486.4|1484.4|1483.4|1481.4|403
1588607400000|2020-05-04 15:50:00|1485.5|1483.5|1486.7|1484.7|1486.9|1484.9|1483.4|1481.4|442
1588607700000|2020-05-04 15:55:00|1486.8|1484.8|1489|1487|1490.1|1488.1|1484.9|1482.9|514
1588608000000|2020-05-04 16:00:00|1488.4|1486.4|1486.6|1484.6|1491.1|1488.5|1486.6|1484.6|532
1588608300000|2020-05-04 16:05:00|1486.8|1484.8|1484.9|1482.9|1487.8|1485.8|1484.4|1482.4|390
1588608600000|2020-05-04 16:10:00|1485.3|1483.3|1482.7|1480.7|1487|1485|1482.5|1480.5|395
1588608900000|2020-05-04 16:15:00|1483.1|1481.1|1484.6|1482.6|1486.3|1484.3|1481.8|1479.8|440
1588609200000|2020-05-04 16:20:00|1484|1482|1485.1|1483.1|1487.9|1485.3|1483.2|1481.2|389
1588609500000|2020-05-04 16:25:00|1485|1483|1484.2|1482.2|1487.5|1485.5|1483.5|1481.5|382
1588609800000|2020-05-04 16:30:00|1484.1|1482.1|1483.4|1481.4|1485.1|1483.1|1482.5|1480.5|406
1588610100000|2020-05-04 16:35:00|1483.6|1481.6|1484|1482|1486.8|1484.8|1482.7|1480.7|360
1588610400000|2020-05-04 16:40:00|1485.1|1483.1|1484.2|1482.2|1485.3|1483.3|1482.6|1480.6|358
1588610700000|2020-05-04 16:45:00|1484|1482|1483.9|1481.9|1485.9|1483.9|1482.1|1480.1|364
1588611000000|2020-05-04 16:50:00|1483.7|1481.7|1482.2|1480.2|1485.3|1483.3|1481.3|1479.3|386
1588611300000|2020-05-04 16:55:00|1482.6|1480.6|1483.9|1481.9|1484.6|1482.6|1481.5|1479.5|290
1588611600000|2020-05-04 17:00:00|1483.8|1481.8|1482|1480|1484.9|1482.9|1481.3|1479.3|465
1588611900000|2020-05-04 17:05:00|1482.1|1480.1|1481.3|1479.3|1482.6|1480.6|1480|1478|470
1588612200000|2020-05-04 17:10:00|1481.2|1479.2|1478.2|1476.2|1482|1480|1478.1|1476.1|444
1588612500000|2020-05-04 17:15:00|1478.6|1476.6|1475.5|1473.5|1480.4|1478.4|1474.5|1472.5|587
1588612800000|2020-05-04 17:20:00|1475.4|1473.4|1477.8|1475.8|1480|1478|1474.8|1472.8|858
1588613100000|2020-05-04 17:25:00|1477.9|1475.9|1478.4|1476.4|1481.1|1479.1|1476.3|1474.3|778
1588613400000|2020-05-04 17:30:00|1478.2|1476.2|1481.8|1479.8|1482.3|1480.3|1477.7|1475.7|514
1588613700000|2020-05-04 17:35:00|1481.9|1479.9|1481.1|1479.1|1482.3|1480.3|1480.9|1478.9|246
1588614000000|2020-05-04 17:40:00|1480.9|1478.9|1480.9|1478.9|1481.3|1479.3|1479.7|1477.7|214
1588614300000|2020-05-04 17:45:00|1481.1|1479.1|1482.1|1480.1|1482.9|1480.9|1480.4|1478.4|204
1588614600000|2020-05-04 17:50:00|1482|1480|1482.6|1480.6|1482.7|1480.7|1481|1479|304
1588614900000|2020-05-04 17:55:00|1482.7|1480.7|1482.6|1480.6|1483.3|1481.3|1481.9|1479.9|179
1588615200000|2020-05-04 18:00:00|1482.5|1480.5|1483.5|1481.5|1483.5|1481.5|1482.3|1480.3|185
1588615500000|2020-05-04 18:05:00|1483.4|1481.4|1480.6|1478.6|1483.6|1481.6|1480|1478|327
1588615800000|2020-05-04 18:10:00|1480.5|1478.5|1479.2|1477.2|1480.5|1478.5|1479|1477|274
1588616100000|2020-05-04 18:15:00|1479.1|1477.1|1480.5|1478.5|1480.6|1478.6|1475.7|1473.7|320
1588616400000|2020-05-04 18:20:00|1480.4|1478.4|1480.1|1478.1|1481.2|1479.2|1479.8|1477.8|209
1588616700000|2020-05-04 18:25:00|1480.2|1478.2|1481|1479|1481.6|1479.6|1479.5|1477.5|230
1588617000000|2020-05-04 18:30:00|1481.1|1479.1|1480.1|1478.1|1482.4|1480.4|1480|1478|265
1588617300000|2020-05-04 18:35:00|1480.5|1478.5|1479.3|1477.3|1480.8|1478.8|1477.5|1475.5|259
1588617600000|2020-05-04 18:40:00|1479.5|1477.5|1480|1478|1480.8|1478.8|1478.4|1476.4|248
1588617900000|2020-05-04 18:45:00|1479.8|1477.8|1479.3|1477.3|1480|1478|1477.7|1475.7|181
1588618200000|2020-05-04 18:50:00|1479.2|1477.2|1479|1477|1479.9|1477.9|1477.8|1475.8|213
1588618500000|2020-05-04 18:55:00|1479.1|1477.1|1482|1480|1482.5|1480.5|1478.5|1476.5|238
1588618800000|2020-05-04 19:00:00|1482.1|1480.1|1482.3|1480.3|1482.8|1480.8|1480.5|1478.5|248
1588619100000|2020-05-04 19:05:00|1482.2|1480.2|1481.1|1479.1|1482.4|1480.4|1480.5|1478.5|164
1588619400000|2020-05-04 19:10:00|1480.9|1478.9|1482.2|1480.2|1482.7|1480.7|1480.5|1478.5|185
1588619700000|2020-05-04 19:15:00|1482.1|1480.1|1482.5|1480.5|1482.9|1480.9|1481.7|1479.7|182
1588620000000|2020-05-04 19:20:00|1482.6|1480.6|1483.1|1481.1|1483.3|1481.3|1482.4|1480.4|95
1588620300000|2020-05-04 19:25:00|1483|1481|1482.9|1480.9|1483.8|1481.8|1481.5|1479.5|264
1588620600000|2020-05-04 19:30:00|1482.8|1480.8|1481.6|1479.6|1483|1481|1481.5|1479.5|150
1588620900000|2020-05-04 19:35:00|1481.7|1479.7|1480.8|1478.8|1481.8|1479.8|1479.5|1477.5|203
1588621200000|2020-05-04 19:40:00|1480.9|1478.9|1481.2|1479.2|1482.3|1480.3|1480.8|1478.8|165
1588621500000|2020-05-04 19:45:00|1481.1|1479.1|1480.4|1478.4|1481.3|1479.3|1479.1|1477.1|154
1588621800000|2020-05-04 19:50:00|1480.3|1478.3|1479.4|1477.4|1481.1|1479.1|1479.1|1477.1|192
1588622100000|2020-05-04 19:55:00|1479.3|1477.3|1478.6|1476.6|1481.7|1479.7|1478.3|1476.3|237
1588622400000|2020-05-04 20:00:00|1478.9|1476.9|1480.1|1478.1|1481.1|1479.1|1478.7|1476.7|107
1588622700000|2020-05-04 20:05:00|1480.2|1478.2|1481|1479|1481|1479|1480.1|1478.1|65
1588623000000|2020-05-04 20:10:00|1480.9|1478.9|1480|1478|1480.9|1478.9|1479|1477|115
1588623300000|2020-05-04 20:15:00|1479.9|1477.9|1480|1478|1480.4|1478.4|1479.6|1477.6|87
1588623600000|2020-05-04 20:20:00|1479.8|1477.8|1481.6|1479.6|1481.8|1479.8|1479.4|1477.4|125
1588623900000|2020-05-04 20:25:00|1481.5|1479.5|1481.7|1479.7|1482.2|1480.2|1481.1|1479.1|81
1588624200000|2020-05-04 20:30:00|1482.1|1480.1|1481.5|1479.5|1482.1|1480.1|1480.8|1478.8|83
1588624500000|2020-05-04 20:35:00|1481.3|1479.3|1480.8|1478.8|1481.6|1479.6|1480.5|1478.5|89
1588624800000|2020-05-04 20:40:00|1480.9|1478.9|1480.6|1478.6|1481.6|1479.6|1480.5|1478.5|81
1588625100000|2020-05-04 20:45:00|1480.8|1478.8|1477.1|1475.1|1481|1479|1476.9|1474.9|127
1588625400000|2020-05-04 20:50:00|1477.6|1475.6|1478.4|1476.4|1478.9|1476.9|1477.1|1475.1|90
1588625700000|2020-05-04 20:55:00|1482|1474|1480.4|1478.4|1482.2|1478.5|1478.6|1474|121
1588629600000|2020-05-04 22:00:00|1479.9|1477.9|1480.5|1478.5|1481.2|1479.2|1478.5|1476.5|142
1588629900000|2020-05-04 22:05:00|1480.3|1478.3|1481|1479|1481.4|1479.4|1480|1478|126
1588630200000|2020-05-04 22:10:00|1480.8|1478.8|1480.3|1478.3|1481.6|1479.6|1479.6|1477.6|89
1588630500000|2020-05-04 22:15:00|1480.4|1478.4|1481.5|1479.5|1482.1|1480|1479.1|1473.9|117
1588630800000|2020-05-04 22:20:00|1481.4|1479.4|1482.7|1480.7|1483.5|1480.8|1480.8|1478.2|116
1588631100000|2020-05-04 22:25:00|1482.6|1480.6|1481.7|1479.7|1482.9|1480.9|1481.2|1479.2|83
1588631400000|2020-05-04 22:30:00|1482.2|1480.2|1481.5|1479.5|1482.5|1480.5|1480.4|1478.4|107
1588631700000|2020-05-04 22:35:00|1481.7|1479.7|1481.4|1479.4|1482.6|1480.6|1480.9|1478.9|119
1588632000000|2020-05-04 22:40:00|1481.5|1479.5|1481.3|1479.3|1481.9|1479.9|1480.3|1478.3|118
1588632300000|2020-05-04 22:45:00|1481.2|1479.2|1482.3|1480.3|1482.4|1480.4|1480.2|1478.2|106
1588632600000|2020-05-04 22:50:00|1482|1480|1482.1|1480.1|1483.1|1481.1|1481.1|1479.1|94
1588632900000|2020-05-04 22:55:00|1482.8|1480.8|1482.8|1480.8|1484.2|1482.2|1482.3|1480.3|101
1588633200000|2020-05-04 23:00:00|1482.3|1480.3|1483|1481|1483.7|1481.7|1482|1480|90
1588633500000|2020-05-04 23:05:00|1482.8|1480.8|1484|1482|1485.5|1483.5|1482.8|1480.8|164
1588633800000|2020-05-04 23:10:00|1485|1483|1485|1483|1485.3|1483.3|1483.8|1481.8|112
1588634100000|2020-05-04 23:15:00|1484.7|1482.7|1484.1|1482.1|1485.4|1483.4|1483.7|1481.7|115
1588634400000|2020-05-04 23:20:00|1484.6|1482.6|1484.3|1482.3|1485.3|1483.3|1483.8|1481.8|66
1588634700000|2020-05-04 23:25:00|1484.4|1482.4|1484.6|1482.6|1485.4|1483.4|1484.1|1482.1|86
1588635000000|2020-05-04 23:30:00|1484.7|1482.7|1484|1482|1485.4|1483.4|1483.9|1481.9|76
1588635300000|2020-05-04 23:35:00|1484.2|1482.2|1484.2|1482.2|1485.3|1483.3|1484|1482|52
1588635600000|2020-05-04 23:40:00|1484.1|1482.1|1483.8|1481.8|1484.6|1482.6|1483.7|1481.7|56
1588635900000|2020-05-04 23:45:00|1484|1482|1483.7|1481.7|1484.6|1482.6|1482.9|1480.9|109
1588636200000|2020-05-04 23:50:00|1483.6|1481.6|1483.6|1481.6|1485|1483|1483.4|1481.4|55
1588636500000|2020-05-04 23:55:00|1483.7|1481.7|1485.1|1483.1|1485.6|1483.6|1483.3|1481.3|108
1588636800000|2020-05-05 00:00:00|1484.8|1482.8|1485.6|1483.6|1485.8|1483.8|1483.9|1481.9|189
1588637100000|2020-05-05 00:05:00|1485.4|1483.4|1484.3|1482.3|1485.8|1483.8|1483.5|1481.5|138
1588637400000|2020-05-05 00:10:00|1484.2|1482.2|1482.8|1480.8|1484.6|1482.6|1481.7|1479.7|188
1588637700000|2020-05-05 00:15:00|1482.3|1480.3|1481.9|1479.9|1483.2|1481.2|1481.1|1479.1|180
1588638000000|2020-05-05 00:20:00|1481.8|1479.8|1482.1|1480.1|1482.5|1480.5|1480.4|1478.4|152
1588638300000|2020-05-05 00:25:00|1482|1480|1482|1480|1482.8|1480.8|1480.2|1478.2|197
1588638600000|2020-05-05 00:30:00|1481.9|1479.9|1480.9|1478.9|1482.7|1480.7|1479.9|1477.9|165
1588638900000|2020-05-05 00:35:00|1480.7|1478.7|1481.5|1479.5|1484.5|1482.1|1480.7|1478.7|193
1588639200000|2020-05-05 00:40:00|1481.4|1479.4|1480.7|1478.7|1482.2|1480.2|1480.2|1478.2|147
1588639500000|2020-05-05 00:45:00|1480.4|1478.4|1480.3|1478.3|1481.2|1479.2|1478.2|1476.2|190
1588639800000|2020-05-05 00:50:00|1480.1|1478.1|1480|1478|1481.5|1479.5|1478.9|1476.9|169
1588640100000|2020-05-05 00:55:00|1480.9|1478.9|1481.3|1479.3|1483|1480.4|1479.7|1477.7|162
1588640400000|2020-05-05 01:00:00|1481.2|1479.2|1482.9|1480.9|1483.8|1481.8|1481.2|1479.2|128
1588640700000|2020-05-05 01:05:00|1483.2|1481.2|1480|1478|1483.6|1481.6|1478.9|1476.3|346
1588641000000|2020-05-05 01:10:00|1480.3|1478.3|1481.4|1479.4|1483|1480.6|1479.2|1475|297
1588641300000|2020-05-05 01:15:00|1481.6|1479.6|1482.1|1480.1|1483.5|1481.5|1480.4|1478.4|220
1588641600000|2020-05-05 01:20:00|1482.7|1480.7|1484.3|1482.3|1486|1483.4|1481.8|1479.8|307
1588641900000|2020-05-05 01:25:00|1484|1482|1484.4|1482.4|1486.3|1484.3|1483.6|1481.6|216
1588642200000|2020-05-05 01:30:00|1484.1|1482.1|1484.4|1482.4|1485.4|1483.3|1482.5|1479.9|288
1588642500000|2020-05-05 01:35:00|1485|1483|1484.8|1482.8|1485.5|1483.5|1482.5|1480.5|296
1588642800000|2020-05-05 01:40:00|1484.2|1482.2|1485|1483|1486.2|1484.2|1483.8|1481.8|158
1588643100000|2020-05-05 01:45:00|1485.1|1483.1|1485.9|1483.9|1486.5|1484.5|1484|1482|192
1588643400000|2020-05-05 01:50:00|1485.8|1483.8|1486.8|1484.8|1488.4|1486.4|1484.8|1482.8|221
1588643700000|2020-05-05 01:55:00|1486.6|1484.6|1486.8|1484.8|1488.7|1486.7|1486.1|1484.1|190
1588644000000|2020-05-05 02:00:00|1486.6|1484.6|1485.1|1483.1|1487.1|1485.1|1483.3|1481.3|203
1588644300000|2020-05-05 02:05:00|1484.2|1482.2|1484.4|1482.4|1485.3|1483.3|1482.8|1480.8|217
1588644600000|2020-05-05 02:10:00|1484.5|1482.5|1484.7|1482.7|1485.8|1483.8|1483.6|1481.6|149
1588644900000|2020-05-05 02:15:00|1484.8|1482.8|1484|1482|1485.6|1483.6|1483.6|1481.6|161
1588645200000|2020-05-05 02:20:00|1483.9|1481.9|1484.1|1482.1|1486.4|1484.4|1483.6|1481.6|171
1588645500000|2020-05-05 02:25:00|1484.2|1482.2|1483.7|1481.7|1485.6|1483.6|1483.1|1481.1|115
1588645800000|2020-05-05 02:30:00|1483.8|1481.8|1483.6|1481.6|1485.2|1483.2|1482.9|1480.9|149
1588646100000|2020-05-05 02:35:00|1483.2|1481.2|1482.1|1480.1|1484.8|1482.8|1481.2|1479.2|161
1588646400000|2020-05-05 02:40:00|1482.6|1480.6|1482|1480|1483.6|1481.6|1481.3|1479.3|128
1588646700000|2020-05-05 02:45:00|1481.3|1479.3|1480.8|1478.8|1483|1481|1480|1478|206
1588647000000|2020-05-05 02:50:00|1481.1|1479.1|1480.2|1478.2|1481.9|1479.9|1479.8|1477.3|148
1588647300000|2020-05-05 02:55:00|1481|1479|1480.9|1478.9|1481.9|1479.9|1479.6|1477.5|180
1588647600000|2020-05-05 03:00:00|1481.3|1479.3|1482.3|1480.3|1483.1|1481.1|1480.7|1478.4|159
1588647900000|2020-05-05 03:05:00|1482.4|1480.4|1483|1481|1484.4|1482.4|1482.1|1480|199
1588648200000|2020-05-05 03:10:00|1482.6|1480.6|1482.2|1480.2|1484.2|1482.2|1482.1|1480.1|83
1588648500000|2020-05-05 03:15:00|1482.3|1480.3|1482.7|1480.7|1483.5|1481.5|1481.5|1479.5|95
1588648800000|2020-05-05 03:20:00|1482.4|1480.4|1482.5|1480.5|1483.4|1481.4|1481.5|1479.5|119
1588649100000|2020-05-05 03:25:00|1482.8|1480.8|1482.1|1480.1|1483.8|1481.8|1482|1480|77
1588649400000|2020-05-05 03:30:00|1482.2|1480.2|1482.3|1480.3|1484|1482|1481.7|1479.7|107
1588649700000|2020-05-05 03:35:00|1482.2|1480.2|1482.3|1480.3|1483.6|1481.6|1482.1|1480.1|91
1588650000000|2020-05-05 03:40:00|1482.4|1480.4|1481.9|1479.9|1483.2|1481.2|1481.3|1479.3|75
1588650300000|2020-05-05 03:45:00|1482|1480|1482.1|1480.1|1483.5|1481.5|1481.4|1479|125
1588650600000|2020-05-05 03:50:00|1482.2|1480.2|1480.9|1478.9|1482.8|1480.8|1480.4|1478|181
1588650900000|2020-05-05 03:55:00|1481.7|1479.7|1480.8|1478.8|1482.6|1480.6|1480.8|1478.8|134
1588651200000|2020-05-05 04:00:00|1481.4|1479.4|1482.1|1480.1|1482.2|1480.2|1480.4|1477.4|139
1588651500000|2020-05-05 04:05:00|1482.5|1480.5|1482.4|1480.4|1483|1481|1482|1480|74
1588651800000|2020-05-05 04:10:00|1482.3|1480.3|1481.9|1479.9|1482.6|1480.6|1481.7|1479.7|57
1588652100000|2020-05-05 04:15:00|1482.2|1480.2|1480.9|1478.9|1482.8|1480.8|1480.4|1478.4|110
1588652400000|2020-05-05 04:20:00|1480.8|1478.8|1481.1|1479.1|1482|1480|1480|1478|104
1588652700000|2020-05-05 04:25:00|1481|1479|1479.8|1477.8|1482.4|1480.4|1479.5|1477.5|134
1588653000000|2020-05-05 04:30:00|1479.7|1477.7|1479.7|1477.7|1481.2|1479.2|1477.8|1475.3|276
1588653300000|2020-05-05 04:35:00|1479.6|1477.6|1479.9|1477.9|1481|1479|1479.1|1477.1|153
1588653600000|2020-05-05 04:40:00|1480.6|1478.6|1480.5|1478.5|1481.3|1479.3|1479|1477|150
1588653900000|2020-05-05 04:45:00|1480.4|1478.4|1479.6|1477.6|1481.8|1479.8|1479.1|1477.1|134
1588654200000|2020-05-05 04:50:00|1479.7|1477.7|1479.8|1477.8|1481.1|1479.1|1479.4|1477.4|114
1588654500000|2020-05-05 04:55:00|1480.7|1478.7|1480.6|1478.6|1482.2|1480.2|1480.1|1478.1|172
1588654800000|2020-05-05 05:00:00|1480.2|1478.2|1482.7|1480.7|1483.9|1481.9|1480.2|1478.2|230
1588655100000|2020-05-05 05:05:00|1483|1481|1482.7|1480.7|1484.8|1482.8|1482.3|1480.1|219
1588655400000|2020-05-05 05:10:00|1482.5|1480.5|1481.4|1479.4|1483.7|1481.7|1481|1479|198
1588655700000|2020-05-05 05:15:00|1482.6|1480.6|1481.9|1479.9|1483.4|1481.4|1480.8|1478.8|182
1588656000000|2020-05-05 05:20:00|1481.2|1479.2|1480.8|1478.8|1482.7|1480.7|1480.1|1478.1|161
1588656300000|2020-05-05 05:25:00|1481|1479|1482.4|1480.4|1482.4|1480.4|1480.6|1478.6|107
1588656600000|2020-05-05 05:30:00|1482.1|1480.1|1480.5|1478.5|1482.7|1480.7|1480.4|1478.4|149
1588656900000|2020-05-05 05:35:00|1480.9|1478.9|1480.7|1478.7|1481.7|1479.7|1480.3|1478.3|104
1588657200000|2020-05-05 05:40:00|1481.3|1479.3|1481.8|1479.8|1483.8|1481.8|1480.8|1478.8|161
1588657500000|2020-05-05 05:45:00|1481.9|1479.9|1482.4|1480.4|1483.4|1481.4|1481.4|1479.4|137
1588657800000|2020-05-05 05:50:00|1482.3|1480.3|1483|1481|1483.7|1481.7|1481.6|1479.6|187
1588658100000|2020-05-05 05:55:00|1483.8|1481.8|1485.5|1483.5|1486.1|1484.1|1483|1480.5|301
1588658400000|2020-05-05 06:00:00|1485.1|1483.1|1483.4|1481.4|1485.7|1483.7|1482.9|1480.9|335
1588658700000|2020-05-05 06:05:00|1483.2|1481.2|1484.8|1482.8|1487.5|1485.5|1483.2|1481.2|335
1588659000000|2020-05-05 06:10:00|1485.2|1483.2|1483.7|1481.7|1486|1484|1482.7|1480.7|322
1588659300000|2020-05-05 06:15:00|1483.9|1481.9|1484.3|1482.3|1484.8|1482.8|1482.4|1480.4|228
1588659600000|2020-05-05 06:20:00|1484.1|1482.1|1482.4|1480.4|1485.4|1483.4|1481.2|1479.2|300
1588659900000|2020-05-05 06:25:00|1482.8|1480.8|1481.1|1479.1|1483.5|1481.5|1480.5|1478.4|226
1588660200000|2020-05-05 06:30:00|1481.5|1479.5|1481.8|1479.8|1483.5|1481.5|1480.7|1478.2|213
1588660500000|2020-05-05 06:35:00|1482.1|1480.1|1481.7|1479.7|1484|1482|1480.9|1478.1|212
1588660800000|2020-05-05 06:40:00|1481.6|1479.6|1480.7|1478.7|1483.1|1481.1|1480.7|1478.7|197
1588661100000|2020-05-05 06:45:00|1480.6|1478.6|1480.1|1478.1|1482.9|1480.6|1479.5|1477.5|307
1588661400000|2020-05-05 06:50:00|1479.9|1477.9|1479.1|1477.1|1481.4|1479.4|1478.5|1476.5|238
1588661700000|2020-05-05 06:55:00|1479|1477|1477.9|1475.9|1479|1477|1477.3|1475.3|202
1588662000000|2020-05-05 07:00:00|1477.8|1475.8|1478.6|1476.6|1479.5|1477.5|1473.2|1471.2|481
1588662300000|2020-05-05 07:05:00|1478.5|1476.5|1475|1473|1480.9|1478.9|1474.3|1472|564
1588662600000|2020-05-05 07:10:00|1474.5|1472.5|1478.7|1476.7|1480.9|1478.9|1474.3|1472|471
1588662900000|2020-05-05 07:15:00|1478.8|1476.8|1478.4|1476.4|1482.1|1479.4|1477.2|1474.1|450
1588663200000|2020-05-05 07:20:00|1478.2|1476.2|1479.6|1477.6|1480.9|1478|1476.5|1473.5|391
1588663500000|2020-05-05 07:25:00|1478.4|1476.4|1479.6|1477.6|1482.1|1479.5|1475.9|1473.7|378
1588663800000|2020-05-05 07:30:00|1480.1|1478.1|1480|1478|1482.2|1479.6|1478.8|1476.8|287
1588664100000|2020-05-05 07:35:00|1480.4|1478.4|1480.1|1478.1|1483.3|1480|1478.8|1476.8|264
1588664400000|2020-05-05 07:40:00|1481.4|1479.4|1479.9|1477.9|1482.8|1479.8|1479.2|1477.2|222
1588664700000|2020-05-05 07:45:00|1481.9|1478.4|1477.5|1475.5|1482.3|1479.1|1475.8|1473.8|317
1588665000000|2020-05-05 07:50:00|1477.7|1475.7|1481.6|1479.6|1482.4|1480.1|1476.7|1474.7|364
1588665300000|2020-05-05 07:55:00|1481.1|1479.1|1482.3|1480.3|1484.2|1482.2|1479.8|1477.8|321
1588665600000|2020-05-05 08:00:00|1482.8|1480.8|1483.7|1481.7|1487.1|1483.6|1481.8|1479.8|345
1588665900000|2020-05-05 08:05:00|1483.6|1481.6|1488.3|1486.3|1493.7|1491.7|1483.6|1481.6|657
1588666200000|2020-05-05 08:10:00|1488.7|1486.7|1487.9|1485.9|1491.1|1489.1|1487.1|1484.3|507
1588666500000|2020-05-05 08:15:00|1488.2|1486.2|1488.3|1486.3|1489|1487|1485.8|1482.8|386
1588666800000|2020-05-05 08:20:00|1488.2|1486.2|1487|1485|1488.7|1486.7|1485.5|1482.8|340
1588667100000|2020-05-05 08:25:00|1486.8|1484.8|1485|1483|1488.1|1486.1|1483.9|1481.8|304
1588667400000|2020-05-05 08:30:00|1485.1|1483.1|1484.5|1482.5|1487|1485|1483.4|1480.6|283
1588667700000|2020-05-05 08:35:00|1484.7|1482.7|1483.4|1481.4|1485|1483|1481.7|1478.7|281
1588668000000|2020-05-05 08:40:00|1483.6|1481.6|1480.2|1478.2|1484|1482|1479.6|1477|334
1588668300000|2020-05-05 08:45:00|1480.1|1478.1|1480.2|1478.2|1481.4|1479.4|1478.7|1476|289
1588668600000|2020-05-05 08:50:00|1480.1|1478.1|1480.5|1478.5|1480.8|1478.8|1478.8|1475.7|249
1588668900000|2020-05-05 08:55:00|1480.4|1476.9|1480.5|1478.5|1482.9|1480.9|1479.5|1476.7|315
1588669200000|2020-05-05 09:00:00|1480.7|1478.7|1477.9|1475.9|1482.7|1480.7|1477.7|1474.8|281
1588669500000|2020-05-05 09:05:00|1478|1476|1478.8|1476.8|1479.8|1477.8|1477.2|1474.7|296
1588669800000|2020-05-05 09:10:00|1478.9|1476.9|1481.1|1479.1|1481.1|1479.1|1477.5|1474.2|226
1588670100000|2020-05-05 09:15:00|1480.4|1478.4|1484.4|1482.4|1485.4|1483.4|1480.2|1477.1|250
1588670400000|2020-05-05 09:20:00|1484.6|1482.6|1484.8|1482.8|1485.5|1483.5|1483.7|1480.5|208
1588670700000|2020-05-05 09:25:00|1484.4|1482.4|1481.5|1479.5|1484.7|1482.7|1481|1478.1|262
1588671000000|2020-05-05 09:30:00|1481.6|1479.6|1481.1|1479.1|1481.9|1479.9|1479.7|1477|242
1588671300000|2020-05-05 09:35:00|1480.9|1478.9|1480.9|1478.9|1481.5|1479.5|1479|1476.6|212
1588671600000|2020-05-05 09:40:00|1480.6|1477.1|1480.4|1478.4|1481.9|1479.9|1480.1|1477.1|165
1588671900000|2020-05-05 09:45:00|1480.2|1478.2|1481.3|1479.3|1481.3|1479.3|1479.9|1477.2|152
1588672200000|2020-05-05 09:50:00|1481.4|1479.4|1482.3|1480.3|1482.4|1480.4|1480.8|1477.5|137
1588672500000|2020-05-05 09:55:00|1482.2|1480.2|1483|1481|1483.4|1481.4|1480.6|1477.9|147
1588672800000|2020-05-05 10:00:00|1482.8|1480.8|1484|1482|1484.2|1482.2|1481.9|1478.6|193
1588673100000|2020-05-05 10:05:00|1484.1|1482.1|1484.2|1482.2|1485.8|1483.8|1483|1480.2|267
1588673400000|2020-05-05 10:10:00|1483.9|1481.9|1483.4|1481.4|1484.9|1482.9|1482.4|1480.2|217
1588673700000|2020-05-05 10:15:00|1483.2|1481.2|1482.1|1480.1|1484.4|1482.4|1481.4|1479.4|232
1588674000000|2020-05-05 10:20:00|1482.2|1480.2|1481.3|1479.3|1482.8|1480.8|1481.1|1479|182
1588674300000|2020-05-05 10:25:00|1481.2|1479.2|1483.6|1481.6|1483.6|1481.6|1480.4|1478.1|178
1588674600000|2020-05-05 10:30:00|1483.3|1481.3|1483.9|1481.9|1485.9|1483.9|1482.7|1480.4|231
1588674900000|2020-05-05 10:35:00|1484.4|1482.4|1483.8|1481.8|1484.5|1482.5|1482.2|1480.2|209
1588675200000|2020-05-05 10:40:00|1484.1|1482.1|1483.7|1481.7|1487.3|1485.3|1483.2|1481.2|273
1588675500000|2020-05-05 10:45:00|1483.5|1481.5|1483|1481|1483.9|1481.9|1482.1|1480.1|211
1588675800000|2020-05-05 10:50:00|1483.3|1481.3|1483.4|1481.4|1483.8|1481.8|1481.8|1479.8|158
1588676100000|2020-05-05 10:55:00|1483.1|1481.1|1485.4|1483.4|1485.7|1483.7|1481.2|1478.8|231
1588676400000|2020-05-05 11:00:00|1485.6|1483.6|1477.8|1475.8|1485.9|1483.9|1476.2|1473.6|515
1588676700000|2020-05-05 11:05:00|1476.9|1474.9|1479.6|1477.6|1479.7|1477.7|1476.9|1474.6|256
1588677000000|2020-05-05 11:10:00|1479.9|1477.9|1480.6|1478.6|1481.8|1479.8|1478.6|1475.9|238
1588677300000|2020-05-05 11:15:00|1480.4|1478.4|1478.6|1476.6|1480.7|1478.7|1478.2|1476.2|251
1588677600000|2020-05-05 11:20:00|1478.7|1476.7|1478.2|1476.2|1479.3|1477.3|1477.4|1475.4|234
1588677900000|2020-05-05 11:25:00|1478.3|1476.3|1478.1|1476.1|1478.6|1476.6|1477|1475|269
1588678200000|2020-05-05 11:30:00|1478|1476|1477.6|1475.6|1479.7|1477.7|1477.1|1475.1|308
1588678500000|2020-05-05 11:35:00|1477.8|1475.8|1478.6|1476.6|1479|1477|1477.4|1475.4|211
1588678800000|2020-05-05 11:40:00|1478.8|1476.8|1477.6|1475.6|1478.9|1476.9|1477.4|1475.4|203
1588679100000|2020-05-05 11:45:00|1477.4|1475.4|1479.1|1477.1|1480.4|1478.4|1477|1475|243
1588679400000|2020-05-05 11:50:00|1479|1477|1477.6|1475.6|1480.6|1478.6|1477.2|1475.2|252
1588679700000|2020-05-05 11:55:00|1477.7|1475.7|1475|1473|1477.9|1475.9|1474.3|1472.3|234
1588680000000|2020-05-05 12:00:00|1475.1|1473.1|1477.2|1475.2|1477.6|1475.6|1473.9|1471.9|342
1588680300000|2020-05-05 12:05:00|1477.4|1475.4|1481.5|1479.5|1482.7|1480|1476.2|1474.2|392
1588680600000|2020-05-05 12:10:00|1481.4|1479.4|1483.9|1481.9|1484.4|1482.4|1481.4|1479.4|361
1588680900000|2020-05-05 12:15:00|1484.1|1482.1|1483.9|1481.9|1484.4|1482.4|1481.6|1479.6|326
1588681200000|2020-05-05 12:20:00|1484.1|1482.1|1483.7|1481.7|1486.9|1484.9|1482.4|1480.4|527
1588681500000|2020-05-05 12:25:00|1483.6|1481.6|1482.6|1480.6|1485.7|1483.4|1480.2|1477.6|526
1588681800000|2020-05-05 12:30:00|1483.1|1481.1|1488.9|1486.9|1490|1488|1482.5|1480.5|604
1588682100000|2020-05-05 12:35:00|1488.6|1486.6|1486.8|1484.8|1490.8|1488.8|1486.2|1484.2|620
1588682400000|2020-05-05 12:40:00|1486.9|1484.9|1486.3|1484.3|1489.5|1487.5|1485.9|1483.9|419
1588682700000|2020-05-05 12:45:00|1486.5|1484.5|1484.9|1482.9|1487.4|1485.4|1483.8|1481.8|384
1588683000000|2020-05-05 12:50:00|1485|1483|1486|1484|1486.8|1484.8|1483.2|1481.2|312
1588683300000|2020-05-05 12:55:00|1485.9|1483.9|1486.3|1484.3|1486.5|1484.5|1484.1|1482.1|318
1588683600000|2020-05-05 13:00:00|1486.4|1484.4|1486.6|1484.6|1489.2|1487.2|1483|1481|507
1588683900000|2020-05-05 13:05:00|1486.1|1484.1|1487.9|1485.9|1488.7|1486.7|1483.9|1481.9|470
1588684200000|2020-05-05 13:10:00|1488.1|1486.1|1489.8|1487.8|1491|1489|1486.8|1484.8|511
1588684500000|2020-05-05 13:15:00|1489.9|1487.9|1491.6|1489.6|1494|1492|1489|1487|492
1588684800000|2020-05-05 13:20:00|1491.3|1489.3|1491.6|1489.6|1493|1491|1489.1|1486.3|610
1588685100000|2020-05-05 13:25:00|1492.1|1490.1|1494.4|1492.4|1498.3|1496.3|1490.5|1488.5|802
1588685400000|2020-05-05 13:30:00|1493.9|1491.9|1490.9|1488.9|1496.2|1494.2|1489.8|1487.8|868
1588685700000|2020-05-05 13:35:00|1490.6|1488.6|1491.6|1489.6|1493.5|1491.5|1489.8|1487.7|591
1588686000000|2020-05-05 13:40:00|1491.2|1489.2|1494.1|1492.1|1498.3|1496.3|1491.1|1487.5|716
1588686300000|2020-05-05 13:45:00|1494.8|1492.8|1490.6|1488.6|1497.6|1495.6|1490.1|1488.1|681
1588686600000|2020-05-05 13:50:00|1490.1|1488.1|1493.7|1491.7|1498.3|1492.5|1489.7|1486.3|723
1588686900000|2020-05-05 13:55:00|1493.9|1491.9|1489.7|1481.7|1494.6|1492.3|1488.1|1481.7|486
1588687200000|2020-05-05 14:00:00|1489.4|1487.4|1486.7|1484.7|1493.8|1489|1486.3|1484.3|504
1588687500000|2020-05-05 14:05:00|1486.9|1484.9|1491|1489|1491.2|1489.2|1484.3|1482.1|710
1588687800000|2020-05-05 14:10:00|1491.2|1489.2|1488.6|1486.6|1492.1|1490|1486.9|1484.6|560
1588688100000|2020-05-05 14:15:00|1487|1485|1493.5|1491.5|1494.6|1492.4|1487|1479.6|677
1588688400000|2020-05-05 14:20:00|1493.6|1491.6|1490.7|1488.7|1496.2|1493.2|1490.1|1488.1|693
1588688700000|2020-05-05 14:25:00|1490.5|1488.5|1491.7|1489.7|1492.8|1490.8|1489.7|1487.7|513
1588689000000|2020-05-05 14:30:00|1491.6|1489.6|1489.5|1487.5|1495|1492.5|1488.2|1486.2|569
1588689300000|2020-05-05 14:35:00|1489.7|1487.7|1488.1|1486.1|1491.5|1488.4|1485.7|1483.7|526
1588689600000|2020-05-05 14:40:00|1488.4|1486.4|1486.8|1484.8|1489.8|1486.5|1485.5|1483.5|496
1588689900000|2020-05-05 14:45:00|1486.9|1484.9|1487.4|1485.4|1489.3|1487|1485.9|1483.9|493
1588690200000|2020-05-05 14:50:00|1487.6|1485.6|1489.6|1487.6|1491.7|1488.4|1486.6|1484.6|524
1588690500000|2020-05-05 14:55:00|1489.8|1487.8|1490.6|1488.6|1491.4|1489|1488.6|1486.6|404
1588690800000|2020-05-05 15:00:00|1491|1489|1492.8|1490.8|1494.6|1491.5|1490.2|1488.2|458
1588691100000|2020-05-05 15:05:00|1492.6|1490.6|1492|1490|1498.7|1495.2|1490.4|1488.4|680
1588691400000|2020-05-05 15:10:00|1492.2|1490.2|1492.6|1490.6|1494.5|1492.5|1491.2|1489.2|453
1588691700000|2020-05-05 15:15:00|1493|1491|1493.7|1491.7|1496.1|1494.1|1492.1|1490.1|552
1588692000000|2020-05-05 15:20:00|1493.8|1491.8|1493.1|1491.1|1496.8|1493.7|1492.8|1490.8|476
1588692300000|2020-05-05 15:25:00|1493.2|1491.2|1491|1489|1494|1492|1490|1488|460
1588692600000|2020-05-05 15:30:00|1491.9|1489.9|1491.3|1489.3|1494.7|1490.7|1489.5|1485.5|425
1588692900000|2020-05-05 15:35:00|1491.7|1489.7|1491.5|1489.5|1494.2|1491.1|1490.7|1488.7|466
1588693200000|2020-05-05 15:40:00|1491.4|1489.4|1492|1490|1493.9|1491.9|1490.6|1488.6|501
1588693500000|2020-05-05 15:45:00|1491.8|1489.8|1492.9|1490.9|1494.8|1492.8|1491.8|1489.8|422
1588693800000|2020-05-05 15:50:00|1493|1491|1494|1492|1496|1494|1492.3|1490.3|412
1588694100000|2020-05-05 15:55:00|1494.2|1492.2|1494.3|1492.3|1496.3|1494.3|1493|1491|407
1588694400000|2020-05-05 16:00:00|1494.6|1492.6|1495.8|1493.8|1496.8|1494.8|1494.1|1492.1|379
1588694700000|2020-05-05 16:05:00|1495.6|1493.6|1496.5|1494.5|1498.8|1495.6|1493.6|1491.6|400
1588695000000|2020-05-05 16:10:00|1497|1495|1494.4|1492.4|1497.6|1495.6|1493.9|1491.9|284
1588695300000|2020-05-05 16:15:00|1494.5|1492.5|1497|1495|1497.4|1495.4|1494.2|1492.2|272
1588695600000|2020-05-05 16:20:00|1497.1|1495.1|1495.4|1493.4|1497.1|1495.1|1495|1493|199
1588695900000|2020-05-05 16:25:00|1495.5|1493.5|1492.5|1490.5|1495.7|1493.7|1491.6|1489.6|341
1588696200000|2020-05-05 16:30:00|1492.8|1490.8|1493.5|1491.5|1494.7|1492.7|1492.2|1490.2|250
1588696500000|2020-05-05 16:35:00|1493.6|1491.6|1494.5|1492.5|1494.9|1492.9|1493.1|1491.1|246
1588696800000|2020-05-05 16:40:00|1494.6|1492.6|1493.5|1491.5|1495.2|1493.2|1493.3|1491.3|221
1588697100000|2020-05-05 16:45:00|1493.6|1491.6|1496.7|1494.7|1498.1|1496.1|1493.4|1491.4|385
1588697400000|2020-05-05 16:50:00|1496.8|1494.8|1497.3|1495.3|1498.1|1496.1|1495.5|1493.5|362
1588697700000|2020-05-05 16:55:00|1497.4|1495.4|1495.9|1493.9|1497.5|1495.5|1495.1|1493.1|301
1588698000000|2020-05-05 17:00:00|1496|1494|1497.5|1495.5|1498.8|1496.8|1495.7|1493.7|319
1588698300000|2020-05-05 17:05:00|1497.6|1495.6|1496|1494|1498.5|1496.5|1495.8|1493.8|301
1588698600000|2020-05-05 17:10:00|1496.3|1494.3|1496.5|1494.5|1497.4|1495.4|1494.4|1492.4|308
1588698900000|2020-05-05 17:15:00|1496.2|1494.2|1495.9|1493.9|1496.9|1494.9|1494.5|1492.5|237
1588699200000|2020-05-05 17:20:00|1496|1494|1497.9|1495.9|1500|1498|1495.3|1493.3|353
1588699500000|2020-05-05 17:25:00|1497.8|1495.8|1498.4|1496.4|1499.8|1497.8|1496.5|1494.5|350
1588699800000|2020-05-05 17:30:00|1498.6|1496.6|1497.5|1495.5|1499.7|1497.7|1496|1494|361
1588700100000|2020-05-05 17:35:00|1497.4|1495.4|1498.5|1496.5|1500.1|1498.1|1496.2|1493.2|306
1588700400000|2020-05-05 17:40:00|1498.6|1496.6|1499|1497|1500|1498|1496.8|1494.5|467
1588700700000|2020-05-05 17:45:00|1498.9|1496.9|1499.7|1497.7|1500.8|1498.8|1497.2|1494.4|415
1588701000000|2020-05-05 17:50:00|1499.5|1497.5|1500|1498|1501.1|1499.1|1499|1497|187
1588701300000|2020-05-05 17:55:00|1500.1|1498.1|1500|1498|1500.7|1498.7|1497.4|1495.4|359
1588701600000|2020-05-05 18:00:00|1499.9|1497.9|1500.6|1498.6|1501.8|1499.8|1499.4|1497.4|414
1588701900000|2020-05-05 18:05:00|1500.7|1498.7|1500.3|1498.3|1501.6|1499.6|1499.2|1497.2|466
1588702200000|2020-05-05 18:10:00|1500.4|1498.4|1500.1|1498.1|1502.2|1500.2|1499.2|1496.9|337
1588702500000|2020-05-05 18:15:00|1500.5|1498.5|1500.6|1498.6|1501.6|1499.6|1498.9|1496.9|323
1588702800000|2020-05-05 18:20:00|1500.7|1498.7|1500.7|1498.7|1501.6|1499.6|1499.9|1497.9|294
1588703100000|2020-05-05 18:25:00|1500.8|1498.8|1500.3|1498.3|1501.6|1499.6|1499.3|1497.3|288
1588703400000|2020-05-05 18:30:00|1500.6|1498.6|1500.6|1498.6|1502.1|1500.1|1499.5|1496.8|309
1588703700000|2020-05-05 18:35:00|1501|1499|1504.2|1502.2|1505.7|1503.7|1500|1498|471
1588704000000|2020-05-05 18:40:00|1504.5|1502.5|1500.6|1498.6|1506.6|1503.3|1500.6|1497.8|566
1588704300000|2020-05-05 18:45:00|1500.9|1498.9|1498.6|1496.6|1501.4|1499.4|1497.1|1495.1|504
1588704600000|2020-05-05 18:50:00|1498.2|1496.2|1500.7|1498.7|1506.8|1499.2|1498.2|1495.8|359
1588704900000|2020-05-05 18:55:00|1500.9|1498.9|1501.4|1499.4|1502.6|1499.6|1498.7|1495.9|329
1588705200000|2020-05-05 19:00:00|1500.8|1498.8|1500.4|1498.4|1507|1499.4|1499.2|1496.3|271
1588705500000|2020-05-05 19:05:00|1500.6|1498.6|1498.9|1496.9|1500.8|1498.8|1497.7|1495.7|221
1588705800000|2020-05-05 19:10:00|1498.8|1496.8|1499.7|1497.7|1500.3|1497.9|1497.2|1494.4|269
1588706100000|2020-05-05 19:15:00|1500.1|1496.6|1495.6|1493.6|1500.3|1497.6|1495.1|1493.1|402
1588706400000|2020-05-05 19:20:00|1495.5|1493.5|1496|1494|1496.8|1494.8|1495.3|1493.3|176
1588706700000|2020-05-05 19:25:00|1495.8|1493.8|1495.5|1493.5|1497.1|1495|1494.8|1492.1|201
1588707000000|2020-05-05 19:30:00|1495.4|1493.4|1494.6|1492.6|1501.3|1493.8|1493.2|1491.2|297
1588707300000|2020-05-05 19:35:00|1494.7|1492.7|1495.1|1493.1|1496.8|1494.7|1493.4|1491.4|335
1588707600000|2020-05-05 19:40:00|1494.7|1492.7|1496.6|1494.6|1496.8|1494.8|1493.3|1491.3|339
1588707900000|2020-05-05 19:45:00|1496.7|1494.7|1499.4|1497.4|1500.2|1497.6|1496.2|1494.2|388
1588708200000|2020-05-05 19:50:00|1499.5|1497.5|1499.6|1497.6|1505|1499.3|1498.3|1496.3|370
1588708500000|2020-05-05 19:55:00|1499.7|1497.7|1498.2|1496.2|1503.5|1497.9|1497.4|1495.4|420
1588708800000|2020-05-05 20:00:00|1498.3|1496.3|1498|1496|1501.7|1498.6|1495.5|1493.5|337
1588709100000|2020-05-05 20:05:00|1497.4|1495.4|1498.4|1496.4|1502.8|1499.4|1496.4|1494.4|227
1588709400000|2020-05-05 20:10:00|1498.1|1496.1|1498.7|1495.2|1502.3|1497.5|1496.8|1492.5|162
1588709700000|2020-05-05 20:15:00|1497.5|1495.5|1498|1496|1500.8|1497.4|1496.7|1492.8|152
1588710000000|2020-05-05 20:20:00|1498.2|1496.2|1497.8|1495.8|1501.7|1497|1496.7|1494.3|106
1588710300000|2020-05-05 20:25:00|1497.6|1495.6|1499|1497|1499.4|1497.4|1497|1495|137
1588710600000|2020-05-05 20:30:00|1498.9|1496.9|1497.2|1495.2|1500.5|1497.7|1496.6|1492.5|195
1588710900000|2020-05-05 20:35:00|1497.3|1495.3|1497.3|1495.3|1498.5|1496.1|1495.7|1492.5|147
1588711200000|2020-05-05 20:40:00|1498.2|1494.7|1496.8|1494.8|1498.5|1496.1|1495|1492.5|194
1588711500000|2020-05-05 20:45:00|1496.6|1494.6|1496.7|1493.2|1501.1|1495.5|1494.5|1491.3|219
1588711800000|2020-05-05 20:50:00|1498.5|1491.4|1496.9|1493.4|1500.4|1494.7|1494.2|1490.4|137
1588712100000|2020-05-05 20:55:00|1497|1493.5|1498.6|1490.8|1503.1|1496.1|1495.7|1490.6|191
1588716000000|2020-05-05 22:00:00|1498.8|1496.8|1497|1495|1499.6|1497.6|1495.9|1493.9|201
1588716300000|2020-05-05 22:05:00|1496.6|1494.6|1496.9|1494.9|1501.8|1496.6|1495.3|1492.8|210
1588716600000|2020-05-05 22:10:00|1497.5|1495.5|1497.5|1495.5|1500.4|1496.2|1496.7|1493.4|137
1588716900000|2020-05-05 22:15:00|1497.3|1495.3|1497.5|1494|1498.5|1496.3|1495.9|1493.5|158
1588717200000|2020-05-05 22:20:00|1497.4|1493.9|1497|1495|1497.8|1495.1|1495.4|1493.4|116
1588717500000|2020-05-05 22:25:00|1496.7|1494.7|1497.6|1495.6|1501|1496.4|1496.4|1493.1|133
1588717800000|2020-05-05 22:30:00|1497.4|1495.4|1497|1495|1498.4|1495.8|1495.8|1492.6|128
1588718100000|2020-05-05 22:35:00|1497.2|1495.2|1497|1495|1498|1495.3|1495.2|1493|156
1588718400000|2020-05-05 22:40:00|1496.1|1494.1|1496.1|1494.1|1499.1|1495.6|1494.8|1491.5|153
1588718700000|2020-05-05 22:45:00|1496|1494|1498.1|1496.1|1499.7|1496.5|1495.5|1491.7|140
1588719000000|2020-05-05 22:50:00|1497.9|1495.9|1498.8|1496.8|1501.9|1497.1|1496.9|1493.9|125
1588719300000|2020-05-05 22:55:00|1499.1|1497.1|1499.4|1497.4|1503.3|1498.8|1498.3|1495.3|145
1588719600000|2020-05-05 23:00:00|1499.7|1497.7|1499.7|1497.7|1501|1499|1498.7|1496.7|149
1588719900000|2020-05-05 23:05:00|1499.2|1497.2|1499.2|1497.2|1499.9|1497.9|1498.5|1496.5|74
1588720200000|2020-05-05 23:10:00|1499.5|1497.5|1498.7|1496.7|1500.3|1498.3|1498.3|1496.3|136
1588720500000|2020-05-05 23:15:00|1499|1497|1496.9|1494.9|1499.4|1497.4|1495.9|1493.9|139
1588720800000|2020-05-05 23:20:00|1496.8|1494.8|1496.5|1494.5|1497.9|1495.9|1496|1494|122
1588721100000|2020-05-05 23:25:00|1496.6|1494.6|1498.7|1496.7|1499|1497|1496.3|1494.3|109
1588721400000|2020-05-05 23:30:00|1498.6|1496.6|1496.6|1494.6|1499.6|1497.6|1496.3|1494.3|130
1588721700000|2020-05-05 23:35:00|1496.4|1494.4|1497.1|1495.1|1498|1496|1495.4|1493.4|157
1588722000000|2020-05-05 23:40:00|1496.4|1494.4|1496.3|1494.3|1497.3|1495.3|1496|1493|123
1588722300000|2020-05-05 23:45:00|1496.4|1494.4|1496.7|1494.7|1497.1|1495.1|1495.6|1492.7|111
1588722600000|2020-05-05 23:50:00|1496.8|1494.8|1495.4|1493.4|1497.4|1494.9|1495|1492.5|83
1588722900000|2020-05-05 23:55:00|1495.5|1493.5|1495.9|1493.9|1496.2|1494.2|1494.7|1492.3|100
1588723200000|2020-05-06 00:00:00|1495.7|1493.7|1496.4|1494.4|1496.6|1494.6|1494.6|1492.6|126
1588723500000|2020-05-06 00:05:00|1496.5|1494.5|1494.5|1492.5|1496.6|1494.6|1492.8|1490.2|243
1588723800000|2020-05-06 00:10:00|1494.7|1492.7|1493.9|1491.9|1495.6|1492.7|1492.7|1489.6|202
1588724100000|2020-05-06 00:15:00|1494.3|1492.3|1492.3|1490.3|1495|1493|1491.4|1488.9|191
1588724400000|2020-05-06 00:20:00|1492|1490|1493.2|1491.2|1493.3|1491.3|1491.4|1488.1|172
1588724700000|2020-05-06 00:25:00|1493.1|1491.1|1493.2|1491.2|1493.9|1491.9|1491.8|1489.8|152
1588725000000|2020-05-06 00:30:00|1493.1|1491.1|1491.6|1489.6|1493.7|1491.7|1490.8|1487.9|235
1588725300000|2020-05-06 00:35:00|1492.2|1490.2|1491.8|1489.8|1492.9|1490.9|1491|1489|137
1588725600000|2020-05-06 00:40:00|1490.7|1488.7|1490.7|1488.7|1492.1|1490.1|1489.5|1486|154
1588725900000|2020-05-06 00:45:00|1491|1489|1490.8|1488.8|1491.5|1489.5|1489.2|1486.1|174
1588726200000|2020-05-06 00:50:00|1490.9|1488.9|1488.3|1486.3|1491.8|1489.8|1487.9|1484.7|222
1588726500000|2020-05-06 00:55:00|1488.4|1486.4|1493.6|1491.6|1493.6|1491.6|1487.9|1485.9|293
1588726800000|2020-05-06 01:00:00|1493.4|1491.4|1507.1|1505.1|1509.8|1507.8|1492.6|1490.6|1206
1588727100000|2020-05-06 01:05:00|1507.4|1505.4|1500.9|1498.9|1508.8|1506.5|1500|1496.5|1094
1588727400000|2020-05-06 01:10:00|1501.7|1498.2|1502.9|1500.9|1504.3|1502.3|1499.5|1496|709
1588727700000|2020-05-06 01:15:00|1502.8|1500.8|1502.8|1500.8|1506|1503.4|1501|1494.9|745
1588728000000|2020-05-06 01:20:00|1503.5|1501.5|1503.2|1501.2|1504.4|1502.4|1500.6|1498.4|584
1588728300000|2020-05-06 01:25:00|1503.3|1501.3|1504.2|1502.2|1505.2|1503.2|1500.5|1498.5|439
1588728600000|2020-05-06 01:30:00|1504.3|1502.3|1505.7|1503.7|1506.4|1504.4|1503.1|1501.1|527
1588728900000|2020-05-06 01:35:00|1505.9|1503.9|1507.7|1505.7|1509.7|1507.7|1505.7|1503.7|499
1588729200000|2020-05-06 01:40:00|1507.5|1505.5|1506|1504|1509.7|1507.7|1505.6|1503.6|389
1588729500000|2020-05-06 01:45:00|1506.1|1504.1|1507.6|1505.6|1508.3|1506.3|1505.8|1503.8|275
1588729800000|2020-05-06 01:50:00|1507.4|1505.4|1508.2|1506.2|1510.4|1507.6|1507.3|1505.3|244
1588730100000|2020-05-06 01:55:00|1507.6|1505.6|1507.9|1505.9|1510.2|1507.4|1507|1505|237
1588730400000|2020-05-06 02:00:00|1508.1|1506.1|1504.8|1502.8|1508.9|1506.9|1503.7|1501.7|192
1588730700000|2020-05-06 02:05:00|1506.5|1503|1504.6|1502.6|1507|1504|1503.4|1501.4|329
1588731000000|2020-05-06 02:10:00|1505.1|1503.1|1503.4|1501.4|1507.1|1503.6|1502.8|1500.8|249
1588731300000|2020-05-06 02:15:00|1503.7|1501.7|1502.8|1500.8|1505.7|1502.4|1501.7|1499.7|248
1588731600000|2020-05-06 02:20:00|1502.9|1500.9|1503.4|1501.4|1506.1|1502.6|1502.3|1500.3|189
1588731900000|2020-05-06 02:25:00|1503.2|1501.2|1503.9|1501.9|1507|1503.6|1502.8|1500.8|209
1588732200000|2020-05-06 02:30:00|1504|1502|1504.3|1502.3|1507.2|1503.7|1503|1501|267
1588732500000|2020-05-06 02:35:00|1504.2|1502.2|1504.5|1502.5|1505.2|1503.2|1503.3|1501.3|177
1588732800000|2020-05-06 02:40:00|1505|1503|1505.2|1503.2|1506.3|1504.3|1504.4|1502.4|222
1588733100000|2020-05-06 02:45:00|1504.9|1502.9|1505.6|1503.6|1507.7|1505.7|1504.9|1502.9|171
1588733400000|2020-05-06 02:50:00|1505.7|1503.7|1505.9|1503.9|1509.1|1505.6|1505.1|1503.1|199
1588733700000|2020-05-06 02:55:00|1506.2|1504.2|1506.8|1504.8|1509.2|1505.7|1505.5|1503.5|200
1588734000000|2020-05-06 03:00:00|1506.4|1504.4|1506.5|1504.5|1507.8|1505.6|1505.7|1503.7|186
1588734300000|2020-05-06 03:05:00|1506.6|1504.6|1505|1503|1507.4|1505.1|1504.1|1501.7|205
1588734600000|2020-05-06 03:10:00|1504.8|1502.8|1506.9|1504.9|1507.8|1505.2|1503.6|1501.6|235
1588734900000|2020-05-06 03:15:00|1506.5|1504.5|1505.9|1503.9|1508|1505.7|1505.1|1503.1|185
1588735200000|2020-05-06 03:20:00|1506.1|1504.1|1505.1|1503.1|1506.4|1504.2|1504.3|1502.3|223
1588735500000|2020-05-06 03:25:00|1505.2|1503.2|1506|1504|1506.4|1504.1|1504.4|1502.4|210
1588735800000|2020-05-06 03:30:00|1506.1|1504.1|1505.4|1503.4|1506.8|1504.4|1505|1503|121
1588736100000|2020-05-06 03:35:00|1505.3|1503.3|1504.2|1502.2|1506.2|1503.9|1503.2|1501.1|120
1588736400000|2020-05-06 03:40:00|1504.4|1502.4|1504.5|1502.5|1505.1|1503.1|1502.9|1500.1|119
1588736700000|2020-05-06 03:45:00|1504.6|1502.6|1504.1|1502.1|1504.8|1502.8|1502.5|1500.5|110
1588737000000|2020-05-06 03:50:00|1504.2|1502.2|1503.8|1501.8|1504.5|1502.5|1502.8|1500.8|153
1588737300000|2020-05-06 03:55:00|1503.7|1501.7|1504.8|1502.8|1504.8|1502.8|1502.9|1499.8|106
1588737600000|2020-05-06 04:00:00|1504.9|1502.9|1505.1|1503.1|1506.4|1503.8|1503.4|1500.2|187
1588737900000|2020-05-06 04:05:00|1503.7|1501.7|1505.1|1503.1|1506.3|1503.6|1503.1|1499.7|185
1588738200000|2020-05-06 04:10:00|1504.8|1502.8|1505.5|1503.5|1506.4|1503.8|1503.3|1500.1|186
1588738500000|2020-05-06 04:15:00|1505.6|1503.6|1505.9|1503.9|1506.3|1504.2|1504.7|1501.3|83
1588738800000|2020-05-06 04:20:00|1506.2|1504.2|1505.5|1503.5|1507.2|1504.6|1503.9|1501|123
1588739100000|2020-05-06 04:25:00|1505.6|1503.6|1505.6|1503.6|1505.8|1503.8|1504.3|1500.8|87
1588739400000|2020-05-06 04:30:00|1505.7|1503.7|1506.4|1504.4|1506.6|1504.6|1504.2|1501.3|110
1588739700000|2020-05-06 04:35:00|1506.3|1504.3|1506.5|1504.5|1506.8|1504.8|1505.4|1503.4|116
1588740000000|2020-05-06 04:40:00|1506.4|1504.4|1507.5|1505.5|1507.8|1505.8|1506|1504|131
1588740300000|2020-05-06 04:45:00|1507.6|1505.6|1508.4|1506.4|1509.4|1507.1|1506.3|1503.3|172
1588740600000|2020-05-06 04:50:00|1508.3|1506.3|1507.2|1505.2|1508.3|1506.3|1505.8|1502.9|143
1588740900000|2020-05-06 04:55:00|1507.1|1505.1|1507.4|1503.9|1507.4|1505.4|1505.1|1503.1|163
1588741200000|2020-05-06 05:00:00|1506.5|1504.5|1506.2|1504.2|1508.2|1505.7|1504.7|1501.2|177
1588741500000|2020-05-06 05:05:00|1505.9|1503.9|1507.2|1505.2|1508.2|1505.4|1504.8|1502.6|151
1588741800000|2020-05-06 05:10:00|1507.3|1505.3|1507.1|1505.1|1508|1505.7|1506.2|1504.2|144
1588742100000|2020-05-06 05:15:00|1506.6|1504.6|1507.7|1505.7|1509.6|1507.5|1505.8|1503.8|257
1588742400000|2020-05-06 05:20:00|1507.9|1505.9|1507.4|1505.4|1509.2|1506.4|1506.7|1504.3|197
1588742700000|2020-05-06 05:25:00|1507.3|1505.3|1506.3|1504.3|1508.1|1505.6|1505.1|1503.1|175
1588743000000|2020-05-06 05:30:00|1506.4|1504.4|1505.2|1503.2|1507.6|1505.6|1504.5|1502.5|316
1588743300000|2020-05-06 05:35:00|1504.8|1502.8|1506.8|1504.8|1507.5|1505.5|1504.5|1502.5|254
1588743600000|2020-05-06 05:40:00|1506.9|1504.9|1505.8|1503.8|1508|1506|1504.1|1502.1|408
1588743900000|2020-05-06 05:45:00|1505.5|1503.5|1507.3|1505.3|1509.2|1506.6|1504.9|1502.9|450
1588744200000|2020-05-06 05:50:00|1507.2|1505.2|1508.4|1506.4|1509.2|1507.2|1505.8|1502.6|378
1588744500000|2020-05-06 05:55:00|1508.3|1506.3|1508.2|1506.2|1509.8|1507.8|1507.3|1504.7|375
1588744800000|2020-05-06 06:00:00|1508.6|1506.6|1510.7|1508.7|1511.8|1509.8|1507.7|1505.7|735
1588745100000|2020-05-06 06:05:00|1510.6|1508.6|1511.7|1509.7|1516.5|1511.2|1510.5|1506.8|543
1588745400000|2020-05-06 06:10:00|1511.5|1509.5|1514.9|1512.9|1518.2|1515.3|1511.2|1509.2|694
1588745700000|2020-05-06 06:15:00|1515|1513|1514.2|1512.2|1516.1|1513.3|1511.4|1507.2|533
1588746000000|2020-05-06 06:20:00|1514.5|1512.5|1512.4|1510.4|1517.9|1514|1510.9|1508.9|447
1588746300000|2020-05-06 06:25:00|1512.6|1510.6|1510.1|1508.1|1513.1|1511.1|1509.4|1506.3|450
1588746600000|2020-05-06 06:30:00|1510|1508|1510|1508|1511.4|1509.4|1507.8|1505.3|475
1588746900000|2020-05-06 06:35:00|1510.3|1508.3|1508.8|1506.8|1512.2|1509.5|1507.7|1504.4|405
1588747200000|2020-05-06 06:40:00|1508.6|1506.6|1508.4|1506.4|1510.6|1508|1507.2|1504.8|379
1588747500000|2020-05-06 06:45:00|1508.5|1506.5|1508.2|1506.2|1510.2|1508.2|1506|1504|409
1588747800000|2020-05-06 06:50:00|1507.7|1505.7|1508.6|1506.6|1510.7|1507.6|1506.6|1504.6|483
1588748100000|2020-05-06 06:55:00|1508.3|1506.3|1509.7|1507.7|1510.6|1508.6|1507.3|1505.3|411
1588748400000|2020-05-06 07:00:00|1509.5|1507.5|1512.4|1510.4|1513.4|1510.7|1507.1|1503.6|478
1588748700000|2020-05-06 07:05:00|1512.5|1510.5|1512.1|1510.1|1513.7|1511.7|1510|1505.4|398
1588749000000|2020-05-06 07:10:00|1512|1510|1513.1|1511.1|1514.5|1512.3|1511.3|1506.9|402
1588749300000|2020-05-06 07:15:00|1513.2|1511.2|1514.6|1512.6|1516.3|1514|1512.6|1509.9|350
1588749600000|2020-05-06 07:20:00|1515.1|1513.1|1515.7|1513.7|1518.1|1516.1|1514.7|1512.7|422
1588749900000|2020-05-06 07:25:00|1515.9|1513.9|1513.1|1511.1|1515.9|1513.9|1509.8|1507.8|425
1588750200000|2020-05-06 07:30:00|1513|1511|1512.1|1510.1|1513.4|1511.4|1511.5|1509.5|214
1588750500000|2020-05-06 07:35:00|1512|1510|1512.3|1510.3|1512.4|1510.4|1511.1|1509.1|158
1588750800000|2020-05-06 07:40:00|1512.2|1510.2|1514.4|1512.4|1514.7|1512.7|1511.7|1509.7|224
1588751100000|2020-05-06 07:45:00|1514.2|1512.2|1514.2|1512.2|1516.1|1514.1|1513.1|1511.1|277
1588751400000|2020-05-06 07:50:00|1514.1|1512.1|1514.1|1512.1|1515.7|1513.3|1513.3|1511.3|299
1588751700000|2020-05-06 07:55:00|1514|1512|1514.5|1512.5|1515.1|1513.1|1512.1|1510.1|262
1588752000000|2020-05-06 08:00:00|1514.3|1512.3|1512.7|1510.7|1515.5|1512.6|1511.5|1509.5|252
1588752300000|2020-05-06 08:05:00|1512.4|1510.4|1513.1|1511.1|1514.7|1512.7|1512.1|1510.1|259
1588752600000|2020-05-06 08:10:00|1513|1511|1512.6|1510.6|1513.5|1511.5|1511.3|1508.9|186
1588752900000|2020-05-06 08:15:00|1512.3|1510.3|1512.9|1510.9|1515.6|1511.4|1511.9|1508.3|224
1588753200000|2020-05-06 08:20:00|1512.4|1510.4|1510.7|1508.7|1514.3|1510.9|1507.5|1505.2|395
1588753500000|2020-05-06 08:25:00|1509.9|1507.9|1509.9|1507.9|1512.1|1510|1508.3|1505.3|461
1588753800000|2020-05-06 08:30:00|1509.6|1507.6|1511.7|1509.7|1515.3|1510.1|1509|1506.8|372
1588754100000|2020-05-06 08:35:00|1511.5|1509.5|1511.8|1509.8|1514.8|1510.4|1509.5|1506.1|325
1588754400000|2020-05-06 08:40:00|1512.1|1510.1|1511.8|1509.8|1517.5|1514|1510.7|1508.7|304
1588754700000|2020-05-06 08:45:00|1512|1510|1511.1|1509.1|1512.2|1510.2|1509.9|1507.9|252
1588755000000|2020-05-06 08:50:00|1510.8|1508.8|1510|1508|1513.6|1510.2|1509.6|1507.6|298
1588755300000|2020-05-06 08:55:00|1510.4|1508.4|1513.3|1511.3|1513.7|1511.7|1509.9|1507.9|300
1588755600000|2020-05-06 09:00:00|1513.4|1511.4|1509.6|1507.6|1514.6|1512.6|1509.3|1506.5|354
1588755900000|2020-05-06 09:05:00|1509.5|1507.5|1511.5|1509.5|1511.9|1509.9|1509.3|1507.3|344
1588756200000|2020-05-06 09:10:00|1511.2|1509.2|1510.1|1508.1|1512|1510|1508.9|1506.4|250
1588756500000|2020-05-06 09:15:00|1510|1508|1510|1508|1512.1|1510.1|1509.2|1506.3|189
1588756800000|2020-05-06 09:20:00|1510.1|1508.1|1509.6|1507.6|1513.6|1509.7|1509.4|1506.4|241
1588757100000|2020-05-06 09:25:00|1509.7|1507.7|1510.2|1508.2|1511.3|1509.3|1509.1|1506.3|260
1588757400000|2020-05-06 09:30:00|1510|1508|1510|1508|1511.4|1509.2|1508.9|1506.9|416
1588757700000|2020-05-06 09:35:00|1509.9|1507.9|1510.3|1508.3|1511.7|1509.7|1509.6|1507.3|232
1588758000000|2020-05-06 09:40:00|1510.2|1508.2|1509.6|1507.6|1513.5|1509|1509.1|1506|345
1588758300000|2020-05-06 09:45:00|1510.1|1508.1|1510|1508|1512.1|1510.1|1509.4|1507.1|379
1588758600000|2020-05-06 09:50:00|1509.6|1507.6|1510.3|1508.3|1513.4|1510.2|1509.6|1507.6|264
1588758900000|2020-05-06 09:55:00|1510.1|1508.1|1510.7|1508.7|1512.9|1509.7|1509.5|1507.5|301
1588759200000|2020-05-06 10:00:00|1510.5|1508.5|1509.5|1507.5|1511.8|1509.3|1509.1|1506.8|386
1588759500000|2020-05-06 10:05:00|1509.7|1507.7|1509.8|1507.8|1510.9|1508.9|1508.9|1506.7|218
1588759800000|2020-05-06 10:10:00|1510|1508|1509.7|1507.7|1511.2|1509.2|1509.3|1506.5|209
1588760100000|2020-05-06 10:15:00|1509.8|1507.8|1509.5|1507.5|1511.2|1508.5|1507.6|1504.6|372
1588760400000|2020-05-06 10:20:00|1508.4|1506.4|1505.1|1503.1|1510.2|1508.2|1504.3|1502.3|334
1588760700000|2020-05-06 10:25:00|1505.3|1503.3|1508|1506|1508.5|1506.5|1503.8|1501.8|313
1588761000000|2020-05-06 10:30:00|1507.8|1505.8|1508|1506|1508.8|1506.8|1507.2|1504.9|186
1588761300000|2020-05-06 10:35:00|1508.1|1506.1|1507.4|1505.4|1509.7|1507.7|1506.1|1504.1|260
1588761600000|2020-05-06 10:40:00|1506.9|1504.9|1508.1|1506.1|1510.1|1506.9|1505.6|1502.1|216
1588761900000|2020-05-06 10:45:00|1508.4|1506.4|1509.3|1507.3|1512|1508.3|1507.2|1503.6|296
1588762200000|2020-05-06 10:50:00|1509.4|1507.4|1508.3|1506.3|1512.2|1508.1|1507.3|1502.7|215
1588762500000|2020-05-06 10:55:00|1508.2|1506.2|1508.6|1506.6|1512.2|1508.2|1506.8|1503.8|314
1588762800000|2020-05-06 11:00:00|1509|1507|1508.4|1504.9|1511.3|1507.6|1506.5|1501.6|362
1588763100000|2020-05-06 11:05:00|1508.3|1504.8|1507.4|1505.4|1509.2|1507.2|1505.7|1503.7|316
1588763400000|2020-05-06 11:10:00|1507.3|1505.3|1508.7|1506.7|1509.9|1507.6|1506.8|1504.7|258
1588763700000|2020-05-06 11:15:00|1508.6|1506.6|1507.4|1505.4|1508.7|1506.6|1505.7|1503.5|201
1588764000000|2020-05-06 11:20:00|1507.6|1505.6|1507.1|1505.1|1510.2|1505.7|1506.3|1502.1|170
1588764300000|2020-05-06 11:25:00|1507.2|1505.2|1504.7|1502.7|1507.8|1505.8|1504.4|1502.4|201
1588764600000|2020-05-06 11:30:00|1504.6|1502.6|1507.6|1505.6|1508.1|1506.1|1504.1|1502.1|283
1588764900000|2020-05-06 11:35:00|1507.7|1505.7|1507.7|1505.7|1508.8|1506.8|1506|1504|214
1588765200000|2020-05-06 11:40:00|1508|1506|1508|1506|1509.2|1507.2|1506.3|1503.8|207
1588765500000|2020-05-06 11:45:00|1508.1|1506.1|1507.6|1505.6|1509.1|1507.1|1506.8|1503.8|224
1588765800000|2020-05-06 11:50:00|1507.5|1505.5|1507.9|1505.9|1508.2|1506.2|1506.3|1503.2|159
1588766100000|2020-05-06 11:55:00|1508|1506|1507.4|1505.4|1508|1506|1505|1502.7|254
1588766400000|2020-05-06 12:00:00|1507.2|1505.2|1506.3|1504.3|1509.8|1507.8|1505.2|1503.2|405
1588766700000|2020-05-06 12:05:00|1506.2|1504.2|1508.6|1506.6|1509.7|1507|1504.6|1501.7|349
1588767000000|2020-05-06 12:10:00|1508.7|1506.7|1507.9|1504.4|1510.4|1507.1|1505.9|1502.2|451
1588767300000|2020-05-06 12:15:00|1508|1504.5|1509.5|1507.5|1514.3|1510.1|1506.7|1502.4|597
1588767600000|2020-05-06 12:20:00|1508.5|1506.5|1503.8|1501.8|1511.9|1507.3|1501.9|1499.8|722
1588767900000|2020-05-06 12:25:00|1503|1501|1505.3|1503.3|1507.4|1504.9|1502|1499.5|538
1588768200000|2020-05-06 12:30:00|1505.4|1503.4|1503.4|1501.4|1506.3|1503.5|1500.8|1498.3|553
1588768500000|2020-05-06 12:35:00|1503.1|1501.1|1500.4|1498.4|1505.5|1502.2|1500|1497.2|684
1588768800000|2020-05-06 12:40:00|1500.8|1498.8|1499.9|1497.9|1503.2|1499.4|1497.5|1494.9|794
1588769100000|2020-05-06 12:45:00|1503.3|1495.3|1503|1501|1504.6|1502.6|1498.3|1495.3|555
1588769400000|2020-05-06 12:50:00|1503.2|1501.2|1505|1503|1505.9|1503.9|1502.6|1500.6|428
1588769700000|2020-05-06 12:55:00|1504.9|1502.9|1505.1|1503.1|1506|1504|1504|1502|329
1588770000000|2020-05-06 13:00:00|1505|1503|1495.3|1493.3|1505.1|1503.1|1494.7|1492.7|608
1588770300000|2020-05-06 13:05:00|1495.6|1493.6|1490.7|1488.7|1496.5|1494.5|1490.1|1487.9|716
1588770600000|2020-05-06 13:10:00|1490.9|1488.9|1488.8|1486.8|1494.5|1491.1|1486.5|1484.5|877
1588770900000|2020-05-06 13:15:00|1488.9|1486.9|1491.9|1489.9|1494.2|1491.3|1487.9|1485.9|650
1588771200000|2020-05-06 13:20:00|1491.4|1489.4|1495.7|1493.7|1496.8|1494.7|1488.3|1486.3|945
1588771500000|2020-05-06 13:25:00|1495.4|1493.4|1497.8|1495.8|1500.7|1498.2|1493.9|1491.9|822
1588771800000|2020-05-06 13:30:00|1497.9|1495.9|1501|1499|1503.3|1501.3|1497.8|1495.8|647
1588772100000|2020-05-06 13:35:00|1501.1|1499.1|1499.7|1497.7|1502.7|1499.5|1497.3|1495.3|623
1588772400000|2020-05-06 13:40:00|1499.6|1497.6|1502.6|1500.6|1503.7|1501.7|1496.7|1494.7|625
1588772700000|2020-05-06 13:45:00|1502.7|1500.7|1502.1|1500.1|1503.4|1501.4|1500.1|1498.1|599
1588773000000|2020-05-06 13:50:00|1501.5|1499.5|1499.4|1497.4|1503.6|1500.8|1498.8|1496.8|499
1588773300000|2020-05-06 13:55:00|1499.3|1497.3|1501.3|1499.3|1501.8|1499.8|1496.9|1494.9|505
1588773600000|2020-05-06 14:00:00|1501.2|1499.2|1496.9|1494.9|1501.9|1499.9|1496.2|1494.2|528
1588773900000|2020-05-06 14:05:00|1497.2|1495.2|1499.1|1497.1|1501.1|1498.7|1497|1495|495
1588774200000|2020-05-06 14:10:00|1499.2|1497.2|1494.4|1492.4|1499.8|1497.8|1493.2|1491.2|621
1588774500000|2020-05-06 14:15:00|1494.3|1492.3|1496.3|1494.3|1497.6|1495.6|1491.9|1489.9|543
1588774800000|2020-05-06 14:20:00|1496.1|1494.1|1495|1493|1497.3|1494.7|1493.8|1491.8|483
1588775100000|2020-05-06 14:25:00|1494.9|1492.9|1493.8|1491.8|1496.7|1494.1|1493|1491|519
1588775400000|2020-05-06 14:30:00|1493.4|1491.4|1496.6|1494.6|1498.8|1496.1|1492|1489.6|441
1588775700000|2020-05-06 14:35:00|1496.7|1494.7|1492.8|1490.8|1497.3|1494.7|1492.5|1490.4|520
1588776000000|2020-05-06 14:40:00|1492.7|1490.7|1496.2|1494.2|1497.5|1494.5|1490.4|1488.4|602
1588776300000|2020-05-06 14:45:00|1496.1|1494.1|1498.8|1496.8|1501.6|1498.7|1496|1494|482
1588776600000|2020-05-06 14:50:00|1498.9|1496.9|1498.1|1496.1|1501.6|1498.8|1496.8|1494.8|360
1588776900000|2020-05-06 14:55:00|1498|1496|1497.6|1495.6|1498.3|1496.3|1495.7|1493.7|236
1588777200000|2020-05-06 15:00:00|1497.7|1495.7|1494|1492|1497.7|1495.7|1493.3|1491.3|417
1588777500000|2020-05-06 15:05:00|1493.7|1491.7|1493.9|1491.9|1495|1493|1492.6|1490.6|258
1588777800000|2020-05-06 15:10:00|1493.8|1491.8|1493.4|1491.4|1494.5|1492.5|1492.5|1490.5|414
1588778100000|2020-05-06 15:15:00|1493.3|1491.3|1493.7|1491.7|1495|1493|1491.6|1489.6|393
1588778400000|2020-05-06 15:20:00|1493.4|1491.4|1493.6|1491.6|1495.3|1493.3|1492.7|1490.7|418
1588778700000|2020-05-06 15:25:00|1493.5|1491.5|1494.4|1492.4|1495.6|1493.6|1492.6|1490.6|552
1588779000000|2020-05-06 15:30:00|1494.5|1492.5|1494.8|1492.8|1495.6|1493.6|1493.4|1491.2|427
1588779300000|2020-05-06 15:35:00|1494.6|1492.6|1495.6|1493.6|1496.5|1494.5|1493|1491|388
1588779600000|2020-05-06 15:40:00|1495.5|1493.5|1493.9|1491.9|1496.5|1494.1|1493.5|1491.4|403
1588779900000|2020-05-06 15:45:00|1493.7|1491.7|1493.1|1491.1|1494.5|1492.5|1492.9|1490.9|362
1588780200000|2020-05-06 15:50:00|1493.3|1491.3|1494.9|1492.9|1495.9|1493.9|1491.7|1489.7|384
1588780500000|2020-05-06 15:55:00|1494.8|1492.8|1497.2|1495.2|1498|1496|1494.7|1492.7|367
1588780800000|2020-05-06 16:00:00|1496.9|1494.9|1494.8|1492.8|1497.1|1495.1|1494.8|1492.8|319
1588781100000|2020-05-06 16:05:00|1494.9|1492.9|1493.2|1491.2|1495.9|1493.9|1493.2|1491.2|406
1588781400000|2020-05-06 16:10:00|1493.8|1491.8|1492.8|1490.8|1494.2|1492.2|1490.8|1488.8|524
1588781700000|2020-05-06 16:15:00|1492.7|1490.7|1494.2|1492.2|1494.7|1492.7|1492.3|1490.3|364
1588782000000|2020-05-06 16:20:00|1494|1492|1494.1|1492.1|1494.6|1492.6|1492.3|1490.3|397
1588782300000|2020-05-06 16:25:00|1494.2|1492.2|1495.4|1493.4|1497.5|1494.1|1492.6|1490.6|426
1588782600000|2020-05-06 16:30:00|1495.3|1493.3|1494.5|1492.5|1495.5|1493.5|1493.8|1491.8|335
1588782900000|2020-05-06 16:35:00|1494.9|1492.9|1496.3|1494.3|1496.4|1494.4|1493.8|1491.8|271
1588783200000|2020-05-06 16:40:00|1496.2|1494.2|1494.5|1492.5|1496.2|1494.2|1492.9|1490.9|318
1588783500000|2020-05-06 16:45:00|1494.3|1492.3|1493.9|1491.9|1495.5|1493.5|1493.3|1491.3|367
1588783800000|2020-05-06 16:50:00|1494|1492|1495.3|1493.3|1495.4|1493.4|1492.6|1490.6|268
1588784100000|2020-05-06 16:55:00|1494.9|1492.9|1495.7|1493.7|1496.3|1494.3|1494.2|1492.2|315
1588784400000|2020-05-06 17:00:00|1495.8|1493.8|1495.3|1493.3|1495.8|1493.8|1494.1|1492.1|338
1588784700000|2020-05-06 17:05:00|1494.8|1492.8|1495.4|1493.4|1495.7|1493.7|1494|1492|245
1588785000000|2020-05-06 17:10:00|1495.2|1493.2|1494.6|1492.6|1495.9|1493.9|1493.9|1491.9|208
1588785300000|2020-05-06 17:15:00|1494.5|1492.5|1494.6|1492.6|1494.6|1492.6|1493|1491|206
1588785600000|2020-05-06 17:20:00|1494.3|1492.3|1490.7|1488.7|1494.7|1492.7|1490.4|1488.4|321
1588785900000|2020-05-06 17:25:00|1490.6|1488.6|1493.3|1491.3|1493.8|1491.8|1490.6|1488.6|368
1588786200000|2020-05-06 17:30:00|1493|1491|1493.3|1491.3|1494.2|1492.2|1492.8|1490.8|180
1588786500000|2020-05-06 17:35:00|1493.4|1491.4|1494|1492|1494.2|1492.2|1492.3|1490.3|176
1588786800000|2020-05-06 17:40:00|1494.1|1492.1|1494.8|1492.8|1494.9|1492.9|1493.8|1491.8|131
1588787100000|2020-05-06 17:45:00|1494.7|1492.7|1494.6|1492.6|1495.8|1493.8|1494.3|1492.3|182
1588787400000|2020-05-06 17:50:00|1494.5|1492.5|1493.9|1491.9|1495.3|1493.3|1493.8|1491.8|211
1588787700000|2020-05-06 17:55:00|1494|1492|1493.9|1491.9|1495.2|1493.2|1493.8|1491.8|191
1588788000000|2020-05-06 18:00:00|1493.8|1491.8|1493.4|1491.4|1494.4|1492.4|1493.2|1491.2|192
1588788300000|2020-05-06 18:05:00|1493.6|1491.6|1495.5|1493.5|1495.8|1493.8|1493.3|1491.3|191
1588788600000|2020-05-06 18:10:00|1495.6|1493.6|1495.6|1492.1|1496.6|1494.6|1494.3|1491.7|184
1588788900000|2020-05-06 18:15:00|1494.8|1492.8|1495.9|1493.9|1497|1494.3|1494|1491.4|173
1588789200000|2020-05-06 18:20:00|1496|1494|1496.6|1494.6|1498|1495.5|1495.9|1493.5|229
1588789500000|2020-05-06 18:25:00|1496.9|1494.9|1497.3|1495.3|1498|1495.3|1496.1|1493.6|256
1588789800000|2020-05-06 18:30:00|1497|1495|1498.2|1496.2|1499.4|1496.7|1496.2|1493.8|275
1588790100000|2020-05-06 18:35:00|1498.1|1496.1|1498.6|1496.6|1499.4|1496.9|1497.7|1495.1|203
1588790400000|2020-05-06 18:40:00|1498.5|1496.5|1497|1495|1499.4|1496.7|1496.5|1493.8|218
1588790700000|2020-05-06 18:45:00|1496.9|1494.9|1496.4|1494.4|1498.6|1496.3|1496|1493.9|317
1588791000000|2020-05-06 18:50:00|1496.3|1494.3|1497.7|1495.7|1499.2|1496.5|1495.8|1493.5|245
1588791300000|2020-05-06 18:55:00|1498.4|1494.9|1497|1495|1499.1|1496.4|1496.2|1493.7|234
1588791600000|2020-05-06 19:00:00|1496.3|1494.3|1497.8|1495.8|1498.7|1495.9|1495.7|1492.9|316
1588791900000|2020-05-06 19:05:00|1497.9|1495.9|1499.3|1497.3|1500.5|1497.8|1497|1494.5|243
1588792200000|2020-05-06 19:10:00|1499.2|1497.2|1499.8|1496.3|1500|1497.6|1498|1495.7|233
1588792500000|2020-05-06 19:15:00|1498.8|1496.8|1497.5|1495.5|1499.7|1497.1|1496.7|1494.4|231
1588792800000|2020-05-06 19:20:00|1497.4|1495.4|1497.9|1495.9|1499.2|1496.7|1497|1494.4|199
1588793100000|2020-05-06 19:25:00|1497.8|1495.8|1499|1497|1500.4|1497.8|1497.8|1495.3|223
1588793400000|2020-05-06 19:30:00|1498.6|1496.6|1497.3|1495.3|1499.5|1496.9|1497.1|1494.4|197
1588793700000|2020-05-06 19:35:00|1497.1|1495.1|1498.1|1494.6|1498.9|1496.3|1496.8|1494.3|214
1588794000000|2020-05-06 19:40:00|1497.3|1495.3|1495.4|1493.4|1497.6|1495.6|1494.5|1491.9|220
1588794300000|2020-05-06 19:45:00|1496.3|1492.8|1495.3|1493.3|1496.5|1494.3|1494.8|1492.2|258
1588794600000|2020-05-06 19:50:00|1495.5|1493.5|1495.6|1493.6|1497|1494.5|1495.3|1492.7|161
1588794900000|2020-05-06 19:55:00|1495.5|1493.5|1494.1|1492.1|1496.7|1494|1494.1|1491.6|141
1588795200000|2020-05-06 20:00:00|1494.4|1492.4|1493.6|1491.6|1494.8|1492.6|1493.1|1490.7|111
1588795500000|2020-05-06 20:05:00|1493.5|1491.5|1492.9|1490.9|1494.3|1491.7|1492.4|1489.7|94
1588795800000|2020-05-06 20:10:00|1493|1491|1491.4|1489.4|1493.6|1491|1490.9|1488.2|111
1588796100000|2020-05-06 20:15:00|1491.5|1489.5|1492|1490|1492.9|1490.2|1491|1488.7|136
1588796400000|2020-05-06 20:20:00|1491.9|1489.9|1491.5|1489.5|1492.6|1490|1491.3|1488.7|68
1588796700000|2020-05-06 20:25:00|1491.4|1489.4|1492.6|1489.1|1493.1|1490.3|1491.1|1488.4|61
1588797000000|2020-05-06 20:30:00|1492.5|1489|1490.8|1488.8|1492.5|1489.4|1490.7|1488|65
1588797300000|2020-05-06 20:35:00|1491.3|1487.8|1493.4|1489.9|1493.7|1491|1490.6|1487.8|109
1588797600000|2020-05-06 20:40:00|1493.5|1490|1491.7|1488.2|1493.7|1490.6|1491.5|1488|122
1588797900000|2020-05-06 20:45:00|1491.6|1488.1|1485.4|1481.9|1491.9|1488.4|1483.7|1480.2|365
1588798200000|2020-05-06 20:50:00|1485.3|1481.8|1485.8|1483.8|1487.3|1484.8|1484.3|1481.5|261
1588798500000|2020-05-06 20:55:00|1485.9|1483.9|1487.7|1484.2|1488.9|1486.2|1485.2|1482.2|213
1588802400000|2020-05-06 22:00:00|1486.4|1482.9|1491|1487.5|1494.7|1488.2|1486.1|1479.8|350
1588802700000|2020-05-06 22:05:00|1490.7|1487.2|1487.6|1484.1|1493.7|1487.8|1483.9|1480.3|386
1588803000000|2020-05-06 22:10:00|1487.5|1484|1489.7|1486.2|1492.5|1487.5|1484.4|1481.9|225
1588803300000|2020-05-06 22:15:00|1489.3|1485.8|1486.9|1484.9|1490.9|1487.4|1486.9|1484.2|198
1588803600000|2020-05-06 22:20:00|1488.9|1485.4|1489.9|1486.4|1490.8|1488.1|1486.9|1480.5|204
1588803900000|2020-05-06 22:25:00|1489.8|1486.3|1488.9|1485.4|1490.3|1487.9|1485.8|1482.3|196
1588804200000|2020-05-06 22:30:00|1488.6|1485.1|1490.1|1488.1|1493.8|1491.1|1487|1484.6|295
1588804500000|2020-05-06 22:35:00|1490|1488|1488.5|1485|1491.5|1488.5|1487.3|1484.6|182
1588804800000|2020-05-06 22:40:00|1488.6|1485.1|1487.9|1484.4|1489|1486.2|1485.8|1483.2|188
1588805100000|2020-05-06 22:45:00|1487.7|1484.2|1488.9|1485.4|1489.6|1486.8|1486.5|1480.9|237
1588805400000|2020-05-06 22:50:00|1489.5|1486|1490|1486.5|1490.6|1487.3|1487.2|1484.4|167
1588805700000|2020-05-06 22:55:00|1490.1|1486.6|1489.3|1487.3|1491.3|1487.8|1488.1|1483.5|169
1588806000000|2020-05-06 23:00:00|1490.7|1487.2|1490.4|1486.9|1491.3|1488.5|1488.1|1483.1|137
1588806300000|2020-05-06 23:05:00|1489.7|1487.7|1489.3|1485.8|1490.7|1488.2|1488.3|1485.6|109
1588806600000|2020-05-06 23:10:00|1489.1|1485.6|1488.7|1485.2|1490.5|1487|1487.6|1484.7|99
1588806900000|2020-05-06 23:15:00|1488.4|1484.9|1489.1|1487.1|1490.9|1487.7|1487.8|1484.3|145
1588807200000|2020-05-06 23:20:00|1489.6|1486.1|1490.7|1487.2|1491|1488.1|1488.5|1485.9|121
1588807500000|2020-05-06 23:25:00|1490.6|1487.1|1490.5|1487|1490.9|1487.9|1488.8|1486.3|84
1588807800000|2020-05-06 23:30:00|1490.4|1486.9|1490.6|1487.1|1491.9|1488.9|1489.3|1486.6|176
1588808100000|2020-05-06 23:35:00|1490.5|1487|1491.6|1488.1|1492.1|1488.6|1489.6|1486.6|118
1588808400000|2020-05-06 23:40:00|1491.1|1487.6|1491.3|1487.8|1491.8|1488.4|1489.3|1484.4|135
1588808700000|2020-05-06 23:45:00|1491.1|1487.6|1492.8|1489.3|1493.3|1490|1490.4|1487.5|160
1588809000000|2020-05-06 23:50:00|1492.7|1489.2|1492.5|1489|1494.2|1490.7|1491.3|1488.1|173
1588809300000|2020-05-06 23:55:00|1492.6|1489.1|1492|1488.5|1494|1490.8|1491|1488|163
1588809600000|2020-05-07 00:00:00|1492.2|1488.7|1496.1|1492.6|1496.2|1493.1|1491.4|1488.4|279
1588809900000|2020-05-07 00:05:00|1495.5|1492|1493.8|1490.3|1496.6|1493.2|1493.3|1489.9|225
1588810200000|2020-05-07 00:10:00|1494.1|1490.6|1497|1493.5|1498.3|1494.8|1493.4|1489.9|214
1588810500000|2020-05-07 00:15:00|1496.8|1493.3|1497.6|1494.1|1499.8|1496.5|1495.5|1491.4|213
1588810800000|2020-05-07 00:20:00|1497.5|1494|1497.4|1493.9|1498|1495.2|1495.4|1492.4|194
1588811100000|2020-05-07 00:25:00|1497.3|1493.8|1499.8|1496.3|1500.2|1497.5|1495.4|1492.6|244
1588811400000|2020-05-07 00:30:00|1500.4|1496.9|1500.9|1497.4|1501.2|1497.7|1496.8|1493.3|235
1588811700000|2020-05-07 00:35:00|1500.7|1497.2|1501.1|1497.6|1503|1500.2|1500.1|1496.6|254
1588812000000|2020-05-07 00:40:00|1500.2|1498.2|1501.6|1498.1|1502.8|1499.6|1500.2|1496.8|163
1588812300000|2020-05-07 00:45:00|1501.2|1497.7|1504.1|1500.6|1505.2|1501.7|1500.9|1497.7|270
1588812600000|2020-05-07 00:50:00|1504.2|1500.7|1500|1496.5|1505|1502.2|1499.5|1495.7|262
1588812900000|2020-05-07 00:55:00|1499.5|1496|1500.7|1497.2|1501|1498|1498.2|1495|224
1588813200000|2020-05-07 01:00:00|1500.8|1497.3|1499.4|1495.9|1502.2|1498.5|1498.8|1495.2|378
1588813500000|2020-05-07 01:05:00|1499.2|1495.7|1499.4|1495.9|1500.1|1496.6|1497|1494.2|296
1588813800000|2020-05-07 01:10:00|1499.6|1496.1|1498.4|1494.9|1501.5|1498.3|1496.9|1493.8|226
1588814100000|2020-05-07 01:15:00|1498.6|1495.1|1500.1|1496.6|1501.8|1498.4|1497.8|1494.7|362
1588814400000|2020-05-07 01:20:00|1500.3|1496.8|1499.3|1495.8|1502.4|1497.6|1498.4|1494.9|224
1588814700000|2020-05-07 01:25:00|1499.2|1495.7|1498|1494.5|1501.8|1496.9|1497.4|1493.5|218
1588815000000|2020-05-07 01:30:00|1497.9|1494.4|1498.1|1494.6|1500.9|1496.1|1497.1|1493|258
1588815300000|2020-05-07 01:35:00|1498.2|1494.7|1498.7|1495.2|1499.9|1496.8|1497|1493.6|292
1588815600000|2020-05-07 01:40:00|1498.9|1495.4|1500.7|1497.2|1503.1|1498.5|1497.7|1495|302
1588815900000|2020-05-07 01:45:00|1500.3|1496.8|1500.6|1497.1|1503.6|1499.2|1499.1|1495.6|389
1588816200000|2020-05-07 01:50:00|1500.8|1497.3|1501|1494|1503.4|1497.9|1498.2|1494|304
1588816500000|2020-05-07 01:55:00|1498.5|1495|1496.5|1493|1500.8|1495.8|1495.8|1492.6|285
1588816800000|2020-05-07 02:00:00|1496.4|1492.9|1497.2|1493.7|1500.3|1494.7|1496.1|1491.6|263
1588817100000|2020-05-07 02:05:00|1497.1|1493.6|1497.4|1493.9|1498.2|1495.3|1494.5|1491.7|279
1588817400000|2020-05-07 02:10:00|1497.3|1493.8|1496.2|1494.2|1497.5|1494.9|1494.8|1492|292
1588817700000|2020-05-07 02:15:00|1496|1494|1496.9|1493.4|1497.2|1494.5|1495.1|1491.8|182
1588818000000|2020-05-07 02:20:00|1496.8|1493.3|1498.5|1495|1499.9|1496.9|1495.5|1492.9|210
1588818300000|2020-05-07 02:25:00|1497.7|1495.7|1499.1|1497.1|1500.4|1497.3|1496.6|1494|340
1588818600000|2020-05-07 02:30:00|1499.4|1495.9|1499.1|1495.6|1500.2|1497.3|1497|1494.7|359
1588818900000|2020-05-07 02:35:00|1499|1495.5|1499|1495.5|1500.4|1497.1|1497.5|1494.4|239
1588819200000|2020-05-07 02:40:00|1499.1|1495.6|1498.3|1494.8|1499.8|1496.5|1496.3|1494.1|299
1588819500000|2020-05-07 02:45:00|1498.2|1494.7|1498.1|1496.1|1500.3|1497.6|1497.1|1493.8|331
1588819800000|2020-05-07 02:50:00|1497.5|1495.5|1497.5|1495.5|1500|1497.2|1497|1494.6|357
1588820100000|2020-05-07 02:55:00|1497.6|1495.6|1499.3|1495.8|1499.4|1496.6|1496.9|1493.8|185
1588820400000|2020-05-07 03:00:00|1498.4|1496.4|1500|1496.5|1501.2|1499|1497.7|1494.9|299
1588820700000|2020-05-07 03:05:00|1499.3|1497.3|1499.3|1497.3|1500.2|1497.7|1497.4|1494.6|259
1588821000000|2020-05-07 03:10:00|1499.2|1497.2|1499.4|1495.9|1500.4|1497.7|1498|1494.9|220
1588821300000|2020-05-07 03:15:00|1498.8|1496.8|1499.6|1497.6|1500.7|1497.9|1498.3|1495.8|203
1588821600000|2020-05-07 03:20:00|1499.9|1497.9|1498.3|1496.3|1501|1498.4|1498.1|1495.3|184
1588821900000|2020-05-07 03:25:00|1498.4|1496.4|1498.9|1496.9|1499.8|1497|1497.4|1494.7|127
1588822200000|2020-05-07 03:30:00|1499|1495.5|1498.2|1496.2|1500.2|1497.1|1497.7|1494.9|202
1588822500000|2020-05-07 03:35:00|1498.3|1496.3|1499.4|1497.4|1500.4|1497.5|1498.2|1495.5|90
1588822800000|2020-05-07 03:40:00|1499.6|1496.1|1499|1497|1500.2|1497.9|1498.5|1495.6|128
1588823100000|2020-05-07 03:45:00|1499.3|1497.3|1498.8|1496.8|1500|1497.3|1498.5|1495.7|92
1588823400000|2020-05-07 03:50:00|1499.6|1496.1|1498.7|1496.7|1499.9|1497.3|1498|1495.1|141
1588823700000|2020-05-07 03:55:00|1498.8|1496.8|1498.8|1496.8|1499.9|1497.2|1497.6|1495.3|108
1588824000000|2020-05-07 04:00:00|1499|1497|1498.8|1496.8|1499.7|1497.2|1497|1495|131
1588824300000|2020-05-07 04:05:00|1499.3|1495.8|1498.8|1496.8|1499.7|1497|1496.8|1494.8|122
1588824600000|2020-05-07 04:10:00|1499.6|1496.1|1499.8|1497.8|1500.6|1498|1498.2|1495.4|113
1588824900000|2020-05-07 04:15:00|1499.9|1497.9|1499.7|1497.7|1501.5|1498.7|1499|1496.5|139
1588825200000|2020-05-07 04:20:00|1499.8|1497.8|1498.9|1496.9|1500.8|1498.2|1498.3|1495.6|135
1588825500000|2020-05-07 04:25:00|1499|1497|1499|1497|1500.2|1497.4|1498.2|1495.4|94
1588825800000|2020-05-07 04:30:00|1499.4|1495.9|1498.5|1496.5|1499.8|1497.1|1497.8|1495.2|96
1588826100000|2020-05-07 04:35:00|1499.6|1496.1|1500.3|1496.8|1501.2|1498.4|1498.3|1495.2|152
1588826400000|2020-05-07 04:40:00|1499.7|1497.7|1500.1|1496.6|1501|1498.2|1498.9|1496.2|142
1588826700000|2020-05-07 04:45:00|1499.5|1497.5|1499.7|1497.7|1500.5|1497.7|1498.8|1496.1|122
1588827000000|2020-05-07 04:50:00|1499.6|1497.6|1499.4|1497.4|1500.6|1497.9|1499|1496.1|89
1588827300000|2020-05-07 04:55:00|1499.7|1496.2|1500.5|1498.5|1501.3|1498.5|1498.9|1496.1|112
1588827600000|2020-05-07 05:00:00|1500.4|1498.4|1500.6|1498.6|1501.4|1498.8|1499.5|1496.6|129
1588827900000|2020-05-07 05:05:00|1500.5|1498.5|1499.3|1497.3|1501.4|1498.7|1498.9|1496|148
1588828200000|2020-05-07 05:10:00|1499.2|1497.2|1500.1|1498.1|1501.5|1498.5|1498.8|1496.5|125
1588828500000|2020-05-07 05:15:00|1500.7|1497.2|1500.5|1498.5|1501.5|1499|1499.5|1496.7|131
1588828800000|2020-05-07 05:20:00|1500.4|1498.4|1500.7|1498.7|1501.7|1498.8|1500.1|1497.4|113
1588829100000|2020-05-07 05:25:00|1500.6|1498.6|1499.3|1495.8|1501.4|1498.6|1498.4|1495.4|235
1588829400000|2020-05-07 05:30:00|1498.5|1496.5|1500|1496.5|1500|1497.5|1498|1495.1|211
1588829700000|2020-05-07 05:35:00|1499.4|1497.4|1500|1498|1501.2|1498.7|1498.9|1496.2|169
1588830000000|2020-05-07 05:40:00|1499.9|1497.9|1499.5|1497.5|1500.8|1498.4|1499|1496.4|239
1588830300000|2020-05-07 05:45:00|1499.4|1497.4|1498.5|1496.5|1501.4|1499.4|1497.8|1494.9|326
1588830600000|2020-05-07 05:50:00|1499.1|1495.6|1496|1494|1499.5|1496.9|1494.6|1491.9|447
1588830900000|2020-05-07 05:55:00|1496.4|1492.9|1496.6|1494.6|1497.5|1494.9|1494.8|1492.1|309
1588831200000|2020-05-07 06:00:00|1496.5|1494.5|1498.9|1495.4|1499.5|1496.7|1494.5|1492.3|445
1588831500000|2020-05-07 06:05:00|1499|1495.5|1499.1|1497.1|1500.3|1497.6|1498.1|1495.2|302
1588831800000|2020-05-07 06:10:00|1499.8|1496.3|1497|1495|1499.9|1497.1|1496|1493.2|307
1588832100000|2020-05-07 06:15:00|1497.3|1495.3|1496.3|1494.3|1499.3|1496.8|1496.2|1493.4|359
1588832400000|2020-05-07 06:20:00|1497.1|1493.6|1496|1494|1498.1|1495.7|1494.6|1492.5|371
1588832700000|2020-05-07 06:25:00|1496.1|1494.1|1497.3|1495.3|1498.7|1495.9|1495.5|1492.8|271
1588833000000|2020-05-07 06:30:00|1498|1494.5|1494.4|1492.4|1498.2|1495.5|1494.1|1491.4|272
1588833300000|2020-05-07 06:35:00|1494.2|1492.2|1493.8|1491.8|1497|1494|1493.6|1491|385
1588833600000|2020-05-07 06:40:00|1494.4|1490.9|1493.6|1491.6|1495.7|1493.4|1492.1|1489.7|416
1588833900000|2020-05-07 06:45:00|1493.7|1491.7|1494.7|1492.7|1495.6|1493.2|1492.7|1490.1|338
1588834200000|2020-05-07 06:50:00|1494.5|1492.5|1495.7|1493.7|1496.7|1494.3|1494.3|1491.3|304
1588834500000|2020-05-07 06:55:00|1495.6|1493.6|1495.4|1493.4|1496.8|1494.5|1493.8|1491.3|318
1588834800000|2020-05-07 07:00:00|1495.5|1493.5|1497.9|1495.9|1499.4|1497.4|1495.1|1493|409
1588835100000|2020-05-07 07:05:00|1498|1496|1498.3|1496.3|1501.6|1499|1497.5|1495.1|370
1588835400000|2020-05-07 07:10:00|1498.4|1496.4|1500.4|1498.4|1502.1|1499.3|1497.2|1494.7|343
1588835700000|2020-05-07 07:15:00|1500.3|1498.3|1501.2|1499.2|1503.2|1500.8|1499.8|1497.1|422
1588836000000|2020-05-07 07:20:00|1502|1498.5|1501.9|1499.9|1503.3|1500.9|1499.4|1497.1|337
1588836300000|2020-05-07 07:25:00|1501.3|1499.3|1500.1|1498.1|1502.3|1499.6|1498.6|1496|394
1588836600000|2020-05-07 07:30:00|1500.4|1498.4|1504.2|1502.2|1508.9|1506.5|1498.7|1495.6|490
1588836900000|2020-05-07 07:35:00|1504.1|1502.1|1502.6|1500.6|1504.6|1502.4|1501|1498.5|433
1588837200000|2020-05-07 07:40:00|1503.1|1499.6|1504.2|1502.2|1505.6|1502.9|1501.8|1499.2|404
1588837500000|2020-05-07 07:45:00|1504.9|1501.4|1503.8|1501.8|1506.7|1503.9|1502.8|1499.7|344
1588837800000|2020-05-07 07:50:00|1503.7|1501.7|1503.6|1501.6|1505.2|1502.4|1501.7|1499|407
1588838100000|2020-05-07 07:55:00|1504.3|1500.8|1501.8|1499.8|1504.9|1502.5|1500.5|1497.8|437
1588838400000|2020-05-07 08:00:00|1502.9|1499.4|1502.8|1499.3|1503.5|1501|1500.1|1497.7|432
1588838700000|2020-05-07 08:05:00|1501.9|1499.9|1502.9|1500.9|1505|1502.2|1501.2|1498.6|326
1588839000000|2020-05-07 08:10:00|1503|1501|1503.8|1501.8|1504.7|1502.1|1501.1|1498.7|244
1588839300000|2020-05-07 08:15:00|1503.6|1501.6|1503.8|1501.8|1506.4|1503.7|1502.2|1499.5|381
1588839600000|2020-05-07 08:20:00|1505.3|1503.3|1504.4|1502.4|1508.6|1503.8|1503|1500|322
1588839900000|2020-05-07 08:25:00|1504.3|1502.3|1503.5|1501.5|1507.4|1503.6|1502.6|1499.3|375
1588840200000|2020-05-07 08:30:00|1503.6|1501.6|1504.3|1502.3|1507|1502.7|1502.3|1499|442
1588840500000|2020-05-07 08:35:00|1504.2|1502.2|1504.6|1501.1|1506|1503.4|1502.8|1500.1|304
1588840800000|2020-05-07 08:40:00|1503.8|1500.3|1503.9|1501.9|1505.8|1503.1|1502.5|1500.3|262
1588841100000|2020-05-07 08:45:00|1504|1502|1501.6|1499.6|1506|1504|1500.6|1498.6|284
1588841400000|2020-05-07 08:50:00|1501.1|1499.1|1499.6|1497.6|1504.2|1501.3|1499.5|1497.5|229
1588841700000|2020-05-07 08:55:00|1499.8|1497.8|1500.5|1498.5|1503|1500.2|1499.4|1497.3|265
1588842000000|2020-05-07 09:00:00|1500.4|1498.4|1500.9|1498.9|1504.3|1501.5|1499.8|1497.8|288
1588842300000|2020-05-07 09:05:00|1501.1|1499.1|1501.5|1499.5|1503.9|1501.9|1500.1|1497.5|275
1588842600000|2020-05-07 09:10:00|1500.8|1498.8|1506.1|1504.1|1507.2|1504.6|1500.8|1498.7|467
1588842900000|2020-05-07 09:15:00|1505.9|1503.9|1504.5|1502.5|1508.5|1506.1|1503.7|1501.7|498
1588843200000|2020-05-07 09:20:00|1505.3|1501.8|1502.3|1500.3|1505.4|1502.8|1501.8|1499.6|218
1588843500000|2020-05-07 09:25:00|1502.4|1500.4|1502.6|1500.6|1504.9|1502.2|1501.7|1499.5|275
1588843800000|2020-05-07 09:30:00|1503.2|1499.7|1503.3|1501.3|1505|1502.4|1501.2|1498.9|364
1588844100000|2020-05-07 09:35:00|1503|1501|1504.8|1501.3|1505.5|1503.5|1502.1|1499.5|340
1588844400000|2020-05-07 09:40:00|1504|1502|1503.3|1501.3|1505.1|1503|1502.4|1500.1|228
1588844700000|2020-05-07 09:45:00|1503.2|1501.2|1503.4|1501.4|1506.4|1503.5|1502.9|1500.9|282
1588845000000|2020-05-07 09:50:00|1503.3|1501.3|1505.3|1503.3|1507|1504.5|1503.2|1501|312
1588845300000|2020-05-07 09:55:00|1505.2|1503.2|1505.4|1503.4|1508.4|1506.2|1505.1|1502.7|312
1588845600000|2020-05-07 10:00:00|1505.8|1503.8|1504.9|1502.9|1508.1|1505.1|1504.4|1502.4|344
1588845900000|2020-05-07 10:05:00|1504.8|1502.8|1505.3|1503.3|1507.5|1505.1|1504.4|1502.1|271
1588846200000|2020-05-07 10:10:00|1505.5|1503.5|1503.7|1501.7|1506.7|1504.2|1502.4|1500.4|255
1588846500000|2020-05-07 10:15:00|1504.6|1501.1|1504.6|1502.6|1506.5|1503.9|1503.5|1501.1|282
1588846800000|2020-05-07 10:20:00|1504.9|1502.9|1503.6|1501.6|1506.6|1503.1|1503|1500.9|249
1588847100000|2020-05-07 10:25:00|1503.5|1501.5|1502.2|1500.2|1505.1|1502.8|1501.7|1499.5|255
1588847400000|2020-05-07 10:30:00|1503.1|1499.6|1503.3|1501.3|1505.3|1502.5|1502.2|1499.6|278
1588847700000|2020-05-07 10:35:00|1503.2|1501.2|1503.6|1501.6|1505.1|1502.4|1502.6|1500.3|149
1588848000000|2020-05-07 10:40:00|1503.5|1501.5|1503.2|1501.2|1504.5|1501.7|1502.2|1499.7|161
1588848300000|2020-05-07 10:45:00|1503.1|1501.1|1500.5|1498.5|1504.2|1501.8|1500.3|1497.9|232
1588848600000|2020-05-07 10:50:00|1500.8|1498.8|1501.1|1499.1|1502.7|1499.9|1499.3|1497.2|265
1588848900000|2020-05-07 10:55:00|1502|1498.5|1500.8|1498.8|1503.1|1500.5|1499.3|1496.9|227
1588849200000|2020-05-07 11:00:00|1500.5|1498.5|1499.1|1497.1|1502.1|1499.7|1497.3|1494.6|288
1588849500000|2020-05-07 11:05:00|1499.2|1497.2|1500.3|1498.3|1502.8|1499.3|1499|1496.3|300
1588849800000|2020-05-07 11:10:00|1500.4|1498.4|1500.7|1497.2|1502.6|1499.9|1499.6|1497.1|206
1588850100000|2020-05-07 11:15:00|1500.9|1497.4|1501.2|1497.7|1503.7|1500.2|1499.9|1495.6|192
1588850400000|2020-05-07 11:20:00|1501.1|1497.6|1501.9|1498.4|1502.4|1499.9|1499.8|1497.6|214
1588850700000|2020-05-07 11:25:00|1501.6|1498.1|1501.9|1499.9|1503.6|1500.7|1501.1|1498.1|156
1588851000000|2020-05-07 11:30:00|1501.8|1499.8|1503.4|1499.9|1505.4|1502|1500.3|1497.7|210
1588851300000|2020-05-07 11:35:00|1503.5|1500|1502.1|1500.1|1505.4|1502.7|1501.9|1499.5|170
1588851600000|2020-05-07 11:40:00|1502.2|1500.2|1502|1500|1503.8|1501.5|1501.4|1498.6|170
1588851900000|2020-05-07 11:45:00|1502.2|1500.2|1501.4|1499.4|1503.4|1500.5|1500.8|1498.7|170
1588852200000|2020-05-07 11:50:00|1501.5|1499.5|1504.9|1501.4|1505.5|1502.7|1501.5|1499.5|154
1588852500000|2020-05-07 11:55:00|1504.8|1501.3|1508.4|1506.4|1511.5|1509.4|1503.4|1500.7|532
1588852800000|2020-05-07 12:00:00|1508.3|1506.3|1505.6|1503.6|1509.3|1506.8|1504.7|1502.3|460
1588853100000|2020-05-07 12:05:00|1506|1504|1504.8|1502.8|1507.2|1504.2|1503.8|1501.3|329
1588853400000|2020-05-07 12:10:00|1504.7|1502.7|1504.9|1501.4|1507.4|1504.6|1503.6|1501.2|351
1588853700000|2020-05-07 12:15:00|1504.2|1502.2|1506.8|1504.8|1508.7|1506.7|1503.6|1501.1|502
1588854000000|2020-05-07 12:20:00|1507.3|1505.3|1506.4|1502.9|1508.3|1505.9|1504.3|1501.9|358
1588854300000|2020-05-07 12:25:00|1506|1502.5|1505.5|1502|1507.8|1505|1504.4|1499.8|410
1588854600000|2020-05-07 12:30:00|1505.9|1502.4|1504.5|1501|1507.9|1505.7|1503|1498.6|554
1588854900000|2020-05-07 12:35:00|1503.8|1501.8|1506.3|1504.3|1508.5|1506.5|1503.4|1500.8|419
1588855200000|2020-05-07 12:40:00|1506.4|1504.4|1508.2|1504.7|1508.4|1505.9|1505.6|1503.5|362
1588855500000|2020-05-07 12:45:00|1507.5|1505.5|1506.7|1504.7|1508.6|1506.2|1505.6|1503.6|386
1588855800000|2020-05-07 12:50:00|1506.8|1504.8|1508|1506|1509.8|1507|1506|1503.6|376
1588856100000|2020-05-07 12:55:00|1507.9|1505.9|1509.9|1507.9|1510.9|1508.7|1506.4|1504.2|632
1588856400000|2020-05-07 13:00:00|1509.8|1507.8|1509.6|1507.6|1511.2|1509|1507.4|1505.3|583
1588856700000|2020-05-07 13:05:00|1509.8|1507.8|1511.9|1509.9|1514.3|1511.5|1508.4|1506|756
1588857000000|2020-05-07 13:10:00|1512|1510|1509|1507|1514.9|1512.7|1507.6|1505.5|631
1588857300000|2020-05-07 13:15:00|1509.2|1507.2|1506.8|1504.8|1511|1508.2|1506.4|1503.7|558
1588857600000|2020-05-07 13:20:00|1507|1505|1505.6|1503.6|1507.9|1505.9|1504.5|1502.1|488
1588857900000|2020-05-07 13:25:00|1505.7|1503.7|1508.7|1506.7|1509.9|1507.3|1504.4|1502.4|471
1588858200000|2020-05-07 13:30:00|1508.8|1506.8|1510.1|1508.1|1514|1511.3|1508.5|1506.5|610
1588858500000|2020-05-07 13:35:00|1510|1508|1509.1|1507.1|1511.3|1508.8|1506.8|1504.8|643
1588858800000|2020-05-07 13:40:00|1509.3|1507.3|1509.2|1507.2|1511.6|1508.8|1507.6|1504.8|607
1588859100000|2020-05-07 13:45:00|1510.6|1507.1|1507.4|1505.4|1510.8|1508|1507.4|1505.4|569
1588859400000|2020-05-07 13:50:00|1508.1|1506.1|1511.7|1509.7|1513.8|1510.7|1506.1|1503.5|597
1588859700000|2020-05-07 13:55:00|1511.8|1509.8|1514.8|1512.8|1519.1|1517.1|1511.7|1509.7|712
1588860000000|2020-05-07 14:00:00|1514.9|1512.9|1512.4|1510.4|1520|1517|1511.8|1509.1|845
1588860300000|2020-05-07 14:05:00|1512.5|1510.5|1511.2|1509.2|1514.9|1511.1|1508.1|1505.4|760
1588860600000|2020-05-07 14:10:00|1511|1509|1512|1510|1513.1|1510.7|1508.3|1505.3|681
1588860900000|2020-05-07 14:15:00|1511.9|1509.9|1510.4|1508.4|1515.3|1510.6|1509.6|1506.4|627
1588861200000|2020-05-07 14:20:00|1510.1|1508.1|1510.7|1507.2|1512.2|1510.1|1508.4|1505.8|487
1588861500000|2020-05-07 14:25:00|1510.9|1507.4|1512.3|1510.3|1513.3|1511.3|1508.9|1506.9|506
1588861800000|2020-05-07 14:30:00|1512.4|1510.4|1513.4|1511.4|1515.2|1512.3|1511.5|1509.3|451
1588862100000|2020-05-07 14:35:00|1513.3|1511.3|1510.6|1508.6|1513.8|1511.8|1510.1|1507.4|399
1588862400000|2020-05-07 14:40:00|1510.7|1508.7|1511.6|1509.6|1513.7|1511|1510.1|1507.2|505
1588862700000|2020-05-07 14:45:00|1511.7|1509.7|1510.5|1508.5|1512.7|1510.7|1508.3|1506.3|517
1588863000000|2020-05-07 14:50:00|1510.3|1508.3|1513|1511|1513.5|1511.5|1508.8|1506.8|532
1588863300000|2020-05-07 14:55:00|1513.1|1511.1|1513.4|1511.4|1514|1512|1510.6|1507.5|480
1588863600000|2020-05-07 15:00:00|1513.6|1511.6|1515|1513|1516|1513.8|1513|1510.2|440
1588863900000|2020-05-07 15:05:00|1514.4|1512.4|1514.9|1512.9|1516.6|1514.6|1513.5|1511.4|420
1588864200000|2020-05-07 15:10:00|1514.8|1512.8|1514.3|1512.3|1516.6|1514.1|1513|1511|415
1588864500000|2020-05-07 15:15:00|1514.5|1512.5|1517.8|1514.3|1519.2|1517|1514.2|1511.7|664
1588864800000|2020-05-07 15:20:00|1516.9|1514.9|1518.3|1516.3|1519.9|1517.6|1516.1|1514.1|785
1588865100000|2020-05-07 15:25:00|1518.2|1516.2|1517.1|1515.1|1523.1|1519.3|1515.8|1513.1|1102
1588865400000|2020-05-07 15:30:00|1517.2|1515.2|1517.9|1515.9|1522.5|1518.6|1516.1|1512.7|741
1588865700000|2020-05-07 15:35:00|1516.9|1514.9|1518.5|1516.5|1520.6|1518|1515.9|1513.2|833
1588866000000|2020-05-07 15:40:00|1519.1|1517.1|1521.8|1519.8|1528.8|1521|1518|1515|1000
1588866300000|2020-05-07 15:45:00|1522|1520|1524.6|1521.1|1528.1|1526.1|1521.7|1519.1|1149
1588866600000|2020-05-07 15:50:00|1523.7|1521.7|1525.3|1523.3|1526.1|1524|1522.4|1518.9|1059
1588866900000|2020-05-07 15:55:00|1525.4|1523.4|1527.3|1525.3|1531.3|1529.3|1525|1522.4|988
1588867200000|2020-05-07 16:00:00|1527|1525|1523|1521|1529.9|1527.9|1522.9|1520.4|849
1588867500000|2020-05-07 16:05:00|1523.7|1521.7|1523.9|1521.9|1525.7|1523.7|1521.9|1519.2|595
1588867800000|2020-05-07 16:10:00|1524|1522|1525.2|1523.2|1526.6|1524.6|1522.3|1519.6|559
1588868100000|2020-05-07 16:15:00|1525|1523|1526.1|1524.1|1528.4|1525.9|1524.5|1522|565
1588868400000|2020-05-07 16:20:00|1526|1524|1524.9|1522.9|1526.7|1524.7|1523|1520.1|551
1588868700000|2020-05-07 16:25:00|1525|1523|1525.5|1523.5|1527.2|1525.1|1524.2|1522|464
1588869000000|2020-05-07 16:30:00|1525.4|1523.4|1529.4|1527.4|1531.1|1529.1|1525.3|1522.7|633
1588869300000|2020-05-07 16:35:00|1529.5|1527.5|1530.9|1528.9|1530.9|1528.9|1527.7|1525.1|556
1588869600000|2020-05-07 16:40:00|1531|1527.5|1530|1528|1532|1529.9|1529.2|1526.4|594
1588869900000|2020-05-07 16:45:00|1530.3|1528.3|1531.1|1529.1|1534.1|1532|1529.1|1526.4|755
1588870200000|2020-05-07 16:50:00|1531.3|1529.3|1531.9|1529.9|1533.7|1531.5|1529.8|1527|624
1588870500000|2020-05-07 16:55:00|1532|1530|1536.5|1534.5|1536.7|1534.7|1531.6|1529.1|604
1588870800000|2020-05-07 17:00:00|1536.6|1534.6|1539.7|1537.7|1540.6|1538|1533.1|1531.1|787
1588871100000|2020-05-07 17:05:00|1539.6|1537.6|1537.8|1535.8|1540.6|1538.3|1534.7|1531.8|860
1588871400000|2020-05-07 17:10:00|1538.5|1535|1536.5|1534.5|1538.5|1536.2|1534|1532|755
1588871700000|2020-05-07 17:15:00|1536.4|1534.4|1536.1|1534.1|1538.9|1536.9|1534.9|1532.9|607
1588872000000|2020-05-07 17:20:00|1536.2|1534.2|1537.5|1535.5|1539.2|1536.8|1535.8|1532.8|742
1588872300000|2020-05-07 17:25:00|1537.3|1535.3|1538.7|1535.2|1542.2|1539.5|1536.2|1533.6|734
1588872600000|2020-05-07 17:30:00|1538|1536|1537|1533.5|1539.1|1536.7|1535.4|1532.8|780
1588872900000|2020-05-07 17:35:00|1536.9|1533.4|1540.7|1538.7|1542.8|1540.8|1536.5|1533|866
1588873200000|2020-05-07 17:40:00|1540.6|1538.6|1540.8|1538.8|1542|1539.9|1537.2|1534.6|725
1588873500000|2020-05-07 17:45:00|1541.2|1537.7|1538.5|1536.5|1541.7|1539.7|1537.2|1534.4|722
1588873800000|2020-05-07 17:50:00|1538.6|1536.6|1540.3|1538.3|1541.5|1539.2|1538.1|1535.5|556
1588874100000|2020-05-07 17:55:00|1540.2|1538.2|1541.4|1537.9|1543.4|1540.4|1539.2|1534.4|719
1588874400000|2020-05-07 18:00:00|1541.6|1538.1|1539.7|1537.7|1547.7|1543|1538.6|1535.7|843
1588874700000|2020-05-07 18:05:00|1539.4|1537.4|1540.1|1538.1|1542.1|1539.9|1538.7|1536|545
1588875000000|2020-05-07 18:10:00|1540.2|1538.2|1541.2|1539.2|1543.1|1540.2|1538.3|1535|673
1588875300000|2020-05-07 18:15:00|1541.4|1539.4|1539.8|1537.8|1541.9|1539.6|1538.6|1536.2|648
1588875600000|2020-05-07 18:20:00|1539.7|1537.7|1538.5|1536.5|1540.5|1538.5|1536.8|1534.3|556
1588875900000|2020-05-07 18:25:00|1538.7|1536.7|1538.7|1536.7|1539.4|1537.1|1536.6|1533.5|447
1588876200000|2020-05-07 18:30:00|1538.5|1536.5|1535.8|1533.8|1539.6|1537.6|1535.5|1533|440
1588876500000|2020-05-07 18:35:00|1535.9|1533.9|1530.4|1526.9|1536|1534|1529|1526.5|774
1588876800000|2020-05-07 18:40:00|1530.1|1528.1|1531.6|1529.6|1532.1|1530|1527.1|1524.4|505
1588877100000|2020-05-07 18:45:00|1531.7|1529.7|1532.3|1530.3|1532.4|1530.4|1527.5|1524.6|392
1588877400000|2020-05-07 18:50:00|1531.8|1528.3|1533.1|1529.6|1534.5|1531.6|1531.1|1528.3|426
1588877700000|2020-05-07 18:55:00|1533.2|1531.2|1534|1532|1535.2|1533|1532.3|1529.6|392
1588878000000|2020-05-07 19:00:00|1534.7|1532.7|1533.1|1531.1|1535.6|1533.1|1532.2|1529.3|337
1588878300000|2020-05-07 19:05:00|1533|1531|1534.4|1532.4|1536|1533.6|1532.4|1529.8|285
1588878600000|2020-05-07 19:10:00|1534.6|1532.6|1535.2|1533.2|1537|1533.8|1532.8|1529.5|305
1588878900000|2020-05-07 19:15:00|1535.7|1532.2|1532.3|1530.3|1536.5|1534.1|1531.5|1528.8|458
1588879200000|2020-05-07 19:20:00|1532.2|1530.2|1533.8|1531.8|1535.3|1533.2|1531.4|1528.5|462
1588879500000|2020-05-07 19:25:00|1534.1|1530.6|1534.2|1532.2|1535.4|1532.9|1532.3|1529.1|325
1588879800000|2020-05-07 19:30:00|1534.3|1532.3|1532.3|1530.3|1535|1532.3|1531.7|1529|279
1588880100000|2020-05-07 19:35:00|1532.9|1529.4|1532.8|1530.8|1534.1|1531.1|1530.6|1528|321
1588880400000|2020-05-07 19:40:00|1532.7|1530.7|1531.7|1529.7|1534.1|1531.5|1530.9|1527.5|341
1588880700000|2020-05-07 19:45:00|1532.2|1528.7|1531|1529|1533.4|1530.4|1529.5|1527.3|388
1588881000000|2020-05-07 19:50:00|1531.1|1529.1|1528.7|1526.7|1532.9|1530.3|1528.3|1525|509
1588881300000|2020-05-07 19:55:00|1529.6|1526.1|1531.1|1527.6|1531.2|1528.4|1528.1|1525.4|385
1588881600000|2020-05-07 20:00:00|1531.3|1529.1|1531.9|1529.9|1533|1530.2|1530.6|1527.7|178
1588881900000|2020-05-07 20:05:00|1532.7|1529.2|1536.2|1532.7|1536.8|1533.9|1531.5|1528.8|248
1588882200000|2020-05-07 20:10:00|1536.3|1532.8|1536.3|1532.8|1537.6|1534.6|1534.4|1531.2|197
1588882500000|2020-05-07 20:15:00|1537.4|1533.9|1536.7|1533.2|1537.6|1534.8|1534|1531.3|198
1588882800000|2020-05-07 20:20:00|1536.8|1533.3|1535.9|1532.4|1536.8|1533.3|1533.8|1530.9|179
1588883100000|2020-05-07 20:25:00|1536|1532.5|1535.6|1532.1|1537|1534.1|1533.9|1531.3|182
1588883400000|2020-05-07 20:30:00|1535.5|1532|1536.6|1533.1|1537.2|1534.2|1534.9|1531.8|163
1588883700000|2020-05-07 20:35:00|1536.9|1533.4|1536.5|1533|1537.5|1534.7|1534.9|1532.1|167
1588884000000|2020-05-07 20:40:00|1536.6|1533.1|1537.5|1534|1538.7|1535.9|1536.4|1533|213
1588884300000|2020-05-07 20:45:00|1537.4|1533.9|1536.3|1532.8|1539|1535|1534.9|1531|230
1588884600000|2020-05-07 20:50:00|1536.4|1532.9|1536.2|1532.7|1537.3|1533.8|1534.8|1531.3|156
1588884900000|2020-05-07 20:55:00|1536.4|1532.9|1535.6|1532.1|1540.5|1534.7|1535.5|1529.2|304
1588888800000|2020-05-07 22:00:00|1536.4|1532.9|1531.5|1529.5|1539.3|1534.1|1530.4|1527.5|471
1588889100000|2020-05-07 22:05:00|1531.2|1529.2|1528.5|1525|1533.1|1530.5|1527.8|1522|424
1588889400000|2020-05-07 22:10:00|1528.3|1524.8|1527.5|1524|1529.5|1526.6|1525.6|1522.8|356
1588889700000|2020-05-07 22:15:00|1527.4|1523.9|1529.7|1526.2|1531.6|1528.3|1525.8|1522.3|316
1588890000000|2020-05-07 22:20:00|1528.9|1526.9|1531.2|1527.7|1532|1529|1527.8|1524.8|264
1588890300000|2020-05-07 22:25:00|1531.1|1527.6|1529.8|1526.3|1531.9|1528.4|1528.1|1524.6|153
1588890600000|2020-05-07 22:30:00|1529.3|1525.8|1532.5|1529|1533|1530|1528.8|1525.7|300
1588890900000|2020-05-07 22:35:00|1532.4|1528.9|1532.4|1528.9|1534.2|1531.1|1529.9|1527.1|219
1588891200000|2020-05-07 22:40:00|1533.4|1529.9|1531.8|1528.3|1533.8|1530.3|1530.2|1527.4|256
1588891500000|2020-05-07 22:45:00|1531.6|1528.1|1529.4|1525.9|1531.6|1528.9|1527.6|1524.4|239
1588891800000|2020-05-07 22:50:00|1529.5|1526|1530.7|1527.2|1531.7|1528.7|1527.2|1524.9|216
1588892100000|2020-05-07 22:55:00|1530.8|1527.3|1532.4|1528.9|1532.4|1529.5|1528.9|1525.8|177
1588892400000|2020-05-07 23:00:00|1530.4|1528.4|1529|1525.5|1532.7|1529.6|1527.5|1525.3|227
1588892700000|2020-05-07 23:05:00|1528.5|1526.5|1529|1525.5|1530|1527.2|1527.2|1524.5|199
1588893000000|2020-05-07 23:10:00|1528.5|1525|1529.6|1527.6|1530.6|1527.7|1528.1|1524.7|167
1588893300000|2020-05-07 23:15:00|1530.5|1527|1527.9|1524.4|1530.5|1527.8|1527.4|1524.2|179
1588893600000|2020-05-07 23:20:00|1527.5|1524|1527.7|1524.2|1528.6|1525.7|1526.1|1522.9|266
1588893900000|2020-05-07 23:25:00|1528|1524.5|1527.1|1523.6|1528.7|1525.2|1526.1|1522.6|160
1588894200000|2020-05-07 23:30:00|1527|1523.5|1527.5|1524|1528.5|1525.6|1525.6|1522.6|202
1588894500000|2020-05-07 23:35:00|1527.4|1523.9|1527.2|1523.7|1528.4|1525.2|1525.7|1522.3|194
1588894800000|2020-05-07 23:40:00|1527.1|1523.6|1528.1|1524.6|1528.2|1525.9|1525.8|1522.8|159
1588895100000|2020-05-07 23:45:00|1528|1524.5|1527.6|1524.1|1528.7|1526.3|1525.1|1522.4|182
1588895400000|2020-05-07 23:50:00|1527.7|1524.2|1527.4|1525.4|1528.6|1525.9|1526.1|1522.9|254
1588895700000|2020-05-07 23:55:00|1528.1|1524.6|1527.6|1524.1|1529.1|1526.4|1525.5|1523|291
1588896000000|2020-05-08 00:00:00|1527.7|1524.2|1528.5|1526.5|1529.4|1526.7|1525.7|1523.1|331
1588896300000|2020-05-08 00:05:00|1528.3|1526.3|1524.7|1521.2|1528.6|1526.5|1522.3|1519.7|361
1588896600000|2020-05-08 00:10:00|1524.8|1521.3|1525.4|1521.9|1525.8|1523|1522.7|1519.3|253
1588896900000|2020-05-08 00:15:00|1525.3|1521.8|1525.9|1522.4|1526.1|1523.3|1524.3|1521.7|151
1588897200000|2020-05-08 00:20:00|1525.2|1523.2|1523.3|1521.3|1526.3|1523.8|1523.1|1520.3|223
1588897500000|2020-05-08 00:25:00|1523.2|1521.2|1524|1522|1525.1|1522.5|1523.1|1520.8|151
1588897800000|2020-05-08 00:30:00|1523.7|1521.7|1524.1|1522.1|1526.8|1524|1523.5|1520.6|258
1588898100000|2020-05-08 00:35:00|1524|1522|1528|1526|1530.1|1527.1|1523.5|1521|232
1588898400000|2020-05-08 00:40:00|1527.8|1525.8|1530.4|1528.4|1532.4|1529.3|1527.2|1524.6|278
1588898700000|2020-05-08 00:45:00|1530|1528|1531.8|1528.3|1533.5|1530|1527.9|1525.1|285
1588899000000|2020-05-08 00:50:00|1532.6|1529.1|1531.5|1528|1534.2|1531.6|1529.3|1526.2|437
1588899300000|2020-05-08 00:55:00|1531.4|1527.9|1531.1|1527.6|1533.9|1530.9|1529.1|1526.1|227
1588899600000|2020-05-08 01:00:00|1531.5|1528|1535.5|1533.5|1536.8|1534.4|1529.3|1526|1129
1588899900000|2020-05-08 01:05:00|1535.6|1533.6|1540.2|1536.7|1540.7|1537.1|1532.8|1530|819
1588900200000|2020-05-08 01:10:00|1540.1|1536.6|1545.6|1542.1|1545.6|1543|1538.4|1532.2|1108
1588900500000|2020-05-08 01:15:00|1545.5|1542|1545.5|1542|1547.6|1544.9|1543.1|1538.9|878
1588900800000|2020-05-08 01:20:00|1544.6|1541.1|1542.7|1540.7|1547.1|1544.5|1541.9|1539.2|612
1588901100000|2020-05-08 01:25:00|1543|1539.5|1545|1541.5|1547|1544.6|1542.6|1539.4|752
1588901400000|2020-05-08 01:30:00|1544.8|1541.3|1543.1|1539.6|1545.7|1543.1|1540.9|1538.6|616
1588901700000|2020-05-08 01:35:00|1542.9|1539.4|1541.2|1539.2|1544.2|1541.4|1540.1|1537.5|633
1588902000000|2020-05-08 01:40:00|1542.3|1538.8|1540.7|1538.7|1543.2|1540.6|1539.9|1537.1|470
1588902300000|2020-05-08 01:45:00|1541.4|1537.9|1544|1540.5|1545.5|1542.6|1539.8|1535|478
1588902600000|2020-05-08 01:50:00|1543.8|1540.3|1541.2|1537.7|1546.5|1542|1540.9|1535.7|646
1588902900000|2020-05-08 01:55:00|1540.9|1537.4|1541.4|1537.9|1544.9|1540.7|1540.7|1535.8|438
1588903200000|2020-05-08 02:00:00|1541|1537.5|1544.3|1540.8|1546.7|1542.9|1540.4|1537.3|534
1588903500000|2020-05-08 02:05:00|1543.7|1540.2|1542.7|1539.2|1546.3|1541.5|1541.5|1536.3|329
1588903800000|2020-05-08 02:10:00|1542.2|1538.7|1541.9|1538.4|1547.1|1542.3|1540.9|1537.2|334
1588904100000|2020-05-08 02:15:00|1542|1538.5|1543.3|1539.8|1545.8|1541.7|1540.1|1536.4|248
1588904400000|2020-05-08 02:20:00|1543.6|1540.1|1544.9|1542.9|1546.6|1543|1541.9|1538.5|324
1588904700000|2020-05-08 02:25:00|1545.1|1543.1|1545.4|1541.9|1546.7|1543.6|1544|1540.9|334
1588905000000|2020-05-08 02:30:00|1545|1541.5|1545.5|1542|1550.1|1545.4|1544.2|1539.6|542
1588905300000|2020-05-08 02:35:00|1545.3|1541.8|1546.8|1543.3|1548.8|1544.1|1542.5|1538.2|411
1588905600000|2020-05-08 02:40:00|1545.2|1541.7|1547.5|1544|1549.9|1545.4|1544.9|1541.1|365
1588905900000|2020-05-08 02:45:00|1547.6|1544.1|1544.3|1540.8|1550|1545.4|1543|1539.5|409
1588906200000|2020-05-08 02:50:00|1544|1540.5|1545.4|1541.9|1548.1|1543.2|1542.3|1539|295
1588906500000|2020-05-08 02:55:00|1545.5|1542|1544.3|1540.8|1547.9|1543.3|1541.4|1537.9|294
1588906800000|2020-05-08 03:00:00|1544.2|1540.7|1542.2|1538.7|1546.7|1541.5|1541.8|1537.6|251
1588907100000|2020-05-08 03:05:00|1541.9|1539.9|1543.8|1541.8|1545.9|1542|1540.8|1536.1|298
1588907400000|2020-05-08 03:10:00|1544|1542|1541.2|1537.7|1545.8|1542|1540.9|1536.3|316
1588907700000|2020-05-08 03:15:00|1542|1538.5|1542.4|1538.9|1545.5|1541.6|1539.4|1534.5|359
1588908000000|2020-05-08 03:20:00|1542.6|1539.1|1539.2|1535.7|1545.2|1540.9|1538.7|1535|327
1588908300000|2020-05-08 03:25:00|1539.3|1535.8|1543.1|1539.6|1544.6|1540.7|1539.3|1535.1|272
1588908600000|2020-05-08 03:30:00|1543|1539.5|1541.3|1537.8|1545.2|1541.5|1540.2|1536.4|294
1588908900000|2020-05-08 03:35:00|1541|1539|1544|1536|1544.5|1540.7|1539.3|1535.9|242
1588909200000|2020-05-08 03:40:00|1543.7|1536.4|1541.1|1539.1|1543.8|1539.7|1539.9|1535.8|177
1588909500000|2020-05-08 03:45:00|1541.4|1537.9|1541|1539|1543.4|1539.8|1539.9|1535.4|176
1588909800000|2020-05-08 03:50:00|1540.9|1538.9|1542|1538.5|1545|1540.4|1539.4|1535.8|171
1588910100000|2020-05-08 03:55:00|1541.2|1539.2|1541.8|1538.3|1544.5|1539.9|1540.4|1536.4|182
1588910400000|2020-05-08 04:00:00|1542.4|1538.9|1541.4|1539.4|1544.3|1540|1538.9|1536.3|202
1588910700000|2020-05-08 04:05:00|1541.6|1539.6|1541.4|1537.9|1544.3|1540.3|1540.4|1536.2|131
1588911000000|2020-05-08 04:10:00|1541.8|1538.3|1541.6|1539.6|1544.8|1540.1|1539.8|1536.3|157
1588911300000|2020-05-08 04:15:00|1541.3|1539.3|1541.5|1538|1544.2|1539.8|1539.6|1535.6|185
1588911600000|2020-05-08 04:20:00|1541.3|1537.8|1541.5|1538|1544.2|1539.8|1539.4|1535.3|220
1588911900000|2020-05-08 04:25:00|1541|1539|1540|1536.5|1543.8|1539.4|1538.4|1533.5|190
1588912200000|2020-05-08 04:30:00|1540.2|1536.7|1541.2|1539.2|1543.8|1539.4|1538.2|1534.7|145
1588912500000|2020-05-08 04:35:00|1540.8|1538.8|1542.4|1538.9|1545.1|1540.6|1540.2|1536.3|209
1588912800000|2020-05-08 04:40:00|1542.5|1539|1542.1|1538.6|1545|1540.6|1540.3|1536.7|176
1588913100000|2020-05-08 04:45:00|1541.9|1538.4|1543.3|1539.8|1545.2|1540.5|1540.4|1536.3|209
1588913400000|2020-05-08 04:50:00|1543.1|1539.6|1543|1541|1546.2|1542.7|1540.8|1536.7|192
1588913700000|2020-05-08 04:55:00|1543.2|1539.7|1545.3|1541.8|1547.6|1543.5|1542.7|1538.3|247
1588914000000|2020-05-08 05:00:00|1544.2|1542.2|1547.1|1540|1548.7|1543.9|1543.1|1539.2|270
1588914300000|2020-05-08 05:05:00|1545.2|1541.7|1544.6|1542.6|1547.3|1544|1543.1|1538.8|217
1588914600000|2020-05-08 05:10:00|1544.4|1542.4|1546.3|1542.8|1548.6|1545.3|1542.7|1539.7|288
1588914900000|2020-05-08 05:15:00|1546.2|1542.7|1547.6|1545.6|1549.4|1546.1|1544.4|1540.8|342
1588915200000|2020-05-08 05:20:00|1547.7|1545.7|1546.8|1543.3|1551.1|1547.2|1544.3|1542.1|389
1588915500000|2020-05-08 05:25:00|1546|1544|1544|1542|1547.1|1544.3|1543.1|1537.7|303
1588915800000|2020-05-08 05:30:00|1544.8|1541.3|1546.2|1542.7|1548.2|1544|1542.7|1539.5|373
1588916100000|2020-05-08 05:35:00|1546.1|1542.6|1544.2|1540.7|1547.7|1543.6|1542.4|1536.8|384
1588916400000|2020-05-08 05:40:00|1544.3|1540.8|1547.2|1545.2|1550.8|1545.6|1542.9|1538.7|370
1588916700000|2020-05-08 05:45:00|1547.1|1545.1|1547.3|1545.3|1551.4|1547.1|1545.1|1539.1|532
1588917000000|2020-05-08 05:50:00|1547.4|1545.4|1547.6|1545.6|1550.8|1547.2|1545.9|1541.6|512
1588917300000|2020-05-08 05:55:00|1547.3|1545.3|1548.3|1544.8|1550|1546.8|1546.4|1540.9|247
1588917600000|2020-05-08 06:00:00|1550.1|1542.9|1548.7|1545.2|1550.1|1547.3|1546|1540|594
1588917900000|2020-05-08 06:05:00|1548.8|1545.3|1551.2|1547.7|1552.4|1549.5|1546.3|1541.8|603
1588918200000|2020-05-08 06:10:00|1551.5|1548|1551.2|1547.7|1552.8|1550|1546.5|1541.2|649
1588918500000|2020-05-08 06:15:00|1551.8|1548.3|1552.8|1550.8|1555.2|1552|1549.3|1544.1|669
1588918800000|2020-05-08 06:20:00|1552.9|1550.9|1554.8|1551.3|1556.3|1553.1|1551.1|1546.3|958
1588919100000|2020-05-08 06:25:00|1554.6|1551.1|1555.1|1551.6|1556.6|1554.4|1552.6|1546.4|640
1588919400000|2020-05-08 06:30:00|1555|1551.5|1550.2|1548.2|1555.7|1552.7|1550.2|1544.9|723
1588919700000|2020-05-08 06:35:00|1550.5|1548.5|1550.9|1548.9|1555|1552.4|1549.9|1547.5|455
1588920000000|2020-05-08 06:40:00|1550.3|1548.3|1552.9|1549.4|1554.8|1551.9|1549.6|1545.4|549
1588920300000|2020-05-08 06:45:00|1552.4|1550.4|1549.4|1547.4|1553.3|1550.8|1548.5|1545.6|439
1588920600000|2020-05-08 06:50:00|1549.9|1546.4|1549.7|1547.7|1552.5|1548.4|1547.9|1544.6|380
1588920900000|2020-05-08 06:55:00|1549.8|1547.8|1549.1|1545.6|1552.7|1547.8|1547.5|1543.2|299
1588921200000|2020-05-08 07:00:00|1548.2|1546.2|1548.1|1544.6|1550.3|1546.5|1546.4|1542.3|323
1588921500000|2020-05-08 07:05:00|1548|1544.5|1549.8|1547.8|1553.7|1548.9|1546.7|1541.8|418
1588921800000|2020-05-08 07:10:00|1549.9|1547.9|1552.4|1548.9|1555.3|1552.6|1546.3|1543.9|393
1588922100000|2020-05-08 07:15:00|1551.7|1548.2|1551.5|1549.5|1554.7|1551.6|1549.9|1547.9|265
1588922400000|2020-05-08 07:20:00|1551.6|1549.6|1554.5|1551|1556.6|1553.4|1551.5|1547.1|338
1588922700000|2020-05-08 07:25:00|1554.4|1550.9|1553.5|1551.5|1558.2|1555.4|1551.9|1547.8|469
1588923000000|2020-05-08 07:30:00|1554|1552|1551.3|1547.8|1556.4|1552.9|1549|1544.8|322
1588923300000|2020-05-08 07:35:00|1551|1547.5|1551.2|1549.2|1557.6|1552.7|1549.5|1546.3|324
1588923600000|2020-05-08 07:40:00|1551.5|1549.5|1550.1|1546.6|1553.7|1549.5|1548.4|1544.8|358
1588923900000|2020-05-08 07:45:00|1550.3|1546.8|1551.3|1549.3|1552.2|1549.4|1546.8|1544.1|419
1588924200000|2020-05-08 07:50:00|1551.1|1549.1|1551.2|1547.7|1555.5|1550.6|1549.9|1546.6|318
1588924500000|2020-05-08 07:55:00|1550.9|1548.9|1550|1546.5|1552.4|1549|1546.5|1542.3|309
1588924800000|2020-05-08 08:00:00|1549.4|1547.4|1548.8|1545.3|1552.2|1548.1|1547.2|1544|298
1588925100000|2020-05-08 08:05:00|1548.7|1545.2|1548.2|1546.2|1551.5|1547|1546.9|1543.3|309
1588925400000|2020-05-08 08:10:00|1548|1546|1549.2|1547.2|1553.2|1548.3|1547.3|1543.7|319
1588925700000|2020-05-08 08:15:00|1549|1547|1550.9|1548.9|1555|1550.5|1547.9|1544.4|283
1588926000000|2020-05-08 08:20:00|1550.7|1547.2|1551.5|1548|1554.8|1549.4|1549.3|1546.1|250
1588926300000|2020-05-08 08:25:00|1550.4|1546.9|1549.8|1547.8|1551|1548.2|1548.2|1545|241
1588926600000|2020-05-08 08:30:00|1549.7|1547.7|1552|1548.5|1554.8|1550.1|1547.8|1545.7|250
1588926900000|2020-05-08 08:35:00|1552.1|1548.6|1551.7|1548.2|1554.5|1550.5|1550.4|1545.9|333
1588927200000|2020-05-08 08:40:00|1551.6|1548.1|1551.5|1548|1552.1|1549.9|1550|1547.3|171
1588927500000|2020-05-08 08:45:00|1551.4|1547.9|1551.1|1549.1|1552.4|1549.4|1549.3|1547.1|188
1588927800000|2020-05-08 08:50:00|1551.2|1549.2|1554.8|1551.3|1557.6|1553.6|1551.2|1548.8|295
1588928100000|2020-05-08 08:55:00|1554.7|1551.2|1555.4|1551.9|1558.3|1556.1|1552.6|1549.3|404
1588928400000|2020-05-08 09:00:00|1555.6|1552.1|1550.7|1547.2|1558.5|1552.3|1549.1|1545|471
1588928700000|2020-05-08 09:05:00|1550.8|1547.3|1550.6|1548.6|1556.2|1549.5|1548.4|1544.4|524
1588929000000|2020-05-08 09:10:00|1550.1|1548.1|1555.4|1551.9|1557.1|1553.9|1549|1545.9|355
1588929300000|2020-05-08 09:15:00|1555|1551.5|1556.9|1553.4|1557.3|1553.9|1552.9|1550|410
1588929600000|2020-05-08 09:20:00|1557|1553.5|1553.1|1551.1|1559|1554.1|1552.5|1549.3|337
1588929900000|2020-05-08 09:25:00|1553.2|1551.2|1552.4|1548.9|1555.4|1552.6|1551.2|1548.1|338
1588930200000|2020-05-08 09:30:00|1552.3|1548.8|1550.2|1546.7|1555|1550.5|1549.2|1546.1|416
1588930500000|2020-05-08 09:35:00|1550.3|1546.8|1548.9|1546.9|1551.9|1548|1547.8|1543.8|319
1588930800000|2020-05-08 09:40:00|1549|1547|1549.2|1547.2|1551.6|1549.1|1548.8|1546.2|264
1588931100000|2020-05-08 09:45:00|1549.3|1547.3|1549.9|1547.9|1551.2|1548.4|1548.3|1545.5|238
1588931400000|2020-05-08 09:50:00|1549.7|1547.7|1550.6|1547.1|1553.5|1549.1|1548.8|1545.5|277
1588931700000|2020-05-08 09:55:00|1550.7|1547.2|1552.4|1548.9|1552.9|1549.8|1548.8|1546.1|304
1588932000000|2020-05-08 10:00:00|1550.8|1548.8|1551.3|1547.8|1553.4|1549.3|1549.2|1545.4|237
1588932300000|2020-05-08 10:05:00|1551.2|1547.7|1551.5|1548|1554.3|1550.1|1549.6|1546.4|254
1588932600000|2020-05-08 10:10:00|1550.7|1548.7|1550.5|1547|1552.4|1549.9|1549.7|1546.7|196
1588932900000|2020-05-08 10:15:00|1550.6|1547.1|1548.3|1546.3|1551.8|1548.9|1547.5|1545.1|339
1588933200000|2020-05-08 10:20:00|1549|1545.5|1549.3|1547.3|1552.3|1547.5|1547.3|1543.5|237
1588933500000|2020-05-08 10:25:00|1549.2|1547.2|1549.6|1547.6|1550.6|1548.4|1548.9|1546.4|192
1588933800000|2020-05-08 10:30:00|1549.7|1547.7|1547.2|1545.2|1551.3|1548.6|1546.9|1542.4|313
1588934100000|2020-05-08 10:35:00|1547.1|1545.1|1550.3|1546.8|1550.6|1547.6|1546.9|1544.8|248
1588934400000|2020-05-08 10:40:00|1550.4|1546.9|1550.4|1548.4|1552.7|1549.5|1549.2|1545.4|235
1588934700000|2020-05-08 10:45:00|1550.5|1548.5|1550.7|1548.7|1552.6|1549.5|1549.3|1545.5|187
1588935000000|2020-05-08 10:50:00|1550.8|1548.8|1550.9|1547.4|1551.9|1549.1|1549.6|1546.8|200
1588935300000|2020-05-08 10:55:00|1550.7|1547.2|1547.8|1545.8|1551.3|1548.9|1547.4|1544.9|222
1588935600000|2020-05-08 11:00:00|1547.7|1545.7|1549.1|1547.1|1550.3|1547.4|1546.6|1543.7|323
1588935900000|2020-05-08 11:05:00|1549|1547|1546.9|1543.4|1550.9|1548.1|1545.7|1542.1|313
1588936200000|2020-05-08 11:10:00|1546.7|1543.2|1545.4|1543.4|1547.7|1545.3|1544.2|1541.2|493
1588936500000|2020-05-08 11:15:00|1545|1543|1548|1544.5|1549.9|1546|1543.6|1539|463
1588936800000|2020-05-08 11:20:00|1548.1|1544.6|1548.2|1544.7|1550.5|1546.6|1545.8|1542.3|395
1588937100000|2020-05-08 11:25:00|1548|1544.5|1547.1|1543.6|1549.2|1546.2|1544.6|1540.3|377
1588937400000|2020-05-08 11:30:00|1547.3|1543.8|1547.4|1543.9|1549.1|1545.8|1543.8|1540.5|421
1588937700000|2020-05-08 11:35:00|1547.5|1544|1546.8|1544.8|1549.3|1546.1|1544.9|1541.3|279
1588938000000|2020-05-08 11:40:00|1547.3|1545.3|1546.8|1544.8|1548.1|1545.7|1543.2|1538.3|454
1588938300000|2020-05-08 11:45:00|1547.6|1544.1|1546.4|1544.4|1549.2|1546.9|1545.2|1540.3|353
1588938600000|2020-05-08 11:50:00|1547.1|1545.1|1547.2|1545.2|1549.2|1546.6|1545.8|1539.9|238
1588938900000|2020-05-08 11:55:00|1548.4|1544.9|1547.8|1544.3|1550.8|1547.1|1545.4|1539.9|493
1588939200000|2020-05-08 12:00:00|1548.1|1544.6|1556.8|1548.8|1556.8|1553.1|1544.6|1539.1|978
1588939500000|2020-05-08 12:05:00|1556.1|1548.1|1557.8|1555.8|1565.3|1561.9|1552.8|1547.9|1054
1588939800000|2020-05-08 12:10:00|1558.2|1556.2|1555.4|1551.9|1562.2|1558.6|1553.7|1550.9|965
1588940100000|2020-05-08 12:15:00|1555.3|1551.8|1554.4|1552.4|1562.1|1556.8|1551.9|1549.2|954
1588940400000|2020-05-08 12:20:00|1554.2|1552.2|1551.8|1548.3|1555.9|1553.1|1544.6|1542.6|1250
1588940700000|2020-05-08 12:25:00|1551.4|1547.9|1559.4|1551.4|1561.2|1553.9|1548.5|1544.6|882
1588941000000|2020-05-08 12:30:00|1554.9|1549.9|1549|1547|1559.1|1551.1|1542.1|1538.7|1254
1588941300000|2020-05-08 12:35:00|1548.8|1546.8|1548.8|1546.8|1557.4|1554.9|1547.7|1545|1236
1588941600000|2020-05-08 12:40:00|1549.3|1547.3|1541.2|1539.2|1550.5|1548.1|1537.4|1533.4|1261
1588941900000|2020-05-08 12:45:00|1541.6|1539.6|1529.5|1527.5|1544.2|1540.9|1526.1|1522.8|1249
1588942200000|2020-05-08 12:50:00|1529.3|1527.3|1536.4|1532.9|1539.2|1536.5|1528.3|1526.3|1247
1588942500000|2020-05-08 12:55:00|1535.5|1533.5|1541.1|1539.1|1542.4|1539.7|1534.5|1532.5|922
1588942800000|2020-05-08 13:00:00|1541.3|1539.3|1535.9|1533.9|1541.5|1539.5|1534.1|1532|931
1588943100000|2020-05-08 13:05:00|1536|1534|1535.2|1531.7|1538.3|1536.3|1532.1|1529.6|912
1588943400000|2020-05-08 13:10:00|1534.7|1531.2|1537.9|1534.4|1540.1|1537.6|1532.4|1529.6|750
1588943700000|2020-05-08 13:15:00|1537.5|1534|1540.5|1538.5|1541.6|1539.3|1534.1|1531.4|755
1588944000000|2020-05-08 13:20:00|1540.6|1538.6|1537.3|1535.3|1541.4|1538.6|1536.3|1533.6|632
1588944300000|2020-05-08 13:25:00|1536.8|1534.8|1539.4|1535.9|1540.9|1538.4|1535|1532.8|667
1588944600000|2020-05-08 13:30:00|1539.9|1536.4|1544.9|1542.9|1547.1|1544.7|1538.3|1535.9|942
1588944900000|2020-05-08 13:35:00|1545|1543|1548.6|1546.6|1550|1547.1|1542.6|1540.6|909
1588945200000|2020-05-08 13:40:00|1548.7|1546.7|1551.1|1549.1|1554.6|1552.6|1547.1|1544.8|1018
1588945500000|2020-05-08 13:45:00|1551|1549|1552.4|1550.4|1555.6|1553.6|1548.7|1546.2|1155
1588945800000|2020-05-08 13:50:00|1552.1|1550.1|1551.3|1549.3|1554.1|1552.1|1550|1547.4|918
1588946100000|2020-05-08 13:55:00|1552|1550|1551.9|1549.9|1555.4|1550.7|1547.3|1544.2|1057
1588946400000|2020-05-08 14:00:00|1552.4|1550.4|1549.5|1547.5|1552.7|1550.7|1548.5|1545|935
1588946700000|2020-05-08 14:05:00|1549.8|1547.8|1548.6|1546.6|1551.6|1549.5|1547.1|1544.7|877
1588947000000|2020-05-08 14:10:00|1548.7|1546.7|1553.6|1551.6|1554.9|1552.7|1548.4|1545.6|967
1588947300000|2020-05-08 14:15:00|1553.4|1551.4|1556.9|1554.9|1559.1|1556.9|1550.8|1548.4|1172
1588947600000|2020-05-08 14:20:00|1557.9|1555.9|1558.5|1555|1561.3|1557.7|1553.6|1551.6|955
1588947900000|2020-05-08 14:25:00|1558.6|1555.1|1556.3|1554.3|1562.3|1559.9|1555.8|1553.6|1007
1588948200000|2020-05-08 14:30:00|1556.2|1554.2|1558.9|1556.9|1562.6|1560.6|1556|1553.7|889
1588948500000|2020-05-08 14:35:00|1559.1|1557.1|1557.9|1555.9|1560.1|1557.8|1555.5|1552.5|657
1588948800000|2020-05-08 14:40:00|1558|1556|1559.8|1556.3|1561.2|1558.5|1554.4|1552.4|770
1588949100000|2020-05-08 14:45:00|1559.5|1556|1561.7|1559.7|1564.4|1562|1556.7|1554.5|822
1588949400000|2020-05-08 14:50:00|1561.9|1559.9|1553.8|1550.3|1563.4|1561.2|1551.5|1548.9|926
1588949700000|2020-05-08 14:55:00|1553.7|1550.2|1557.2|1553.7|1558.1|1555.5|1550.6|1547.9|895
1588950000000|2020-05-08 15:00:00|1557.3|1553.8|1558.5|1555|1559.9|1557.2|1555.5|1552.4|785
1588950300000|2020-05-08 15:05:00|1558.8|1555.3|1554.6|1552.6|1559|1556.4|1552.9|1550.1|870
1588950600000|2020-05-08 15:10:00|1554.5|1552.5|1553.1|1551.1|1557.5|1554.3|1551.4|1548.7|751
1588950900000|2020-05-08 15:15:00|1553.3|1551.3|1553.9|1551.9|1556.8|1553.4|1552.1|1549.3|770
1588951200000|2020-05-08 15:20:00|1554.3|1552.3|1552.4|1548.9|1555.6|1553.1|1550.1|1547.4|824
1588951500000|2020-05-08 15:25:00|1552.3|1548.8|1551.2|1549.2|1553.6|1550.5|1548|1545.5|664
1588951800000|2020-05-08 15:30:00|1551.3|1549.3|1553.7|1550.2|1555.6|1551.7|1550|1547.5|657
1588952100000|2020-05-08 15:35:00|1553.3|1549.8|1552.1|1550.1|1555.7|1551.8|1550.9|1547.7|539
1588952400000|2020-05-08 15:40:00|1552.5|1550.5|1552.7|1549.2|1554.7|1551|1549.2|1546.5|534
1588952700000|2020-05-08 15:45:00|1552.8|1549.3|1553.8|1551.8|1554.4|1552.1|1550.9|1548.3|427
1588953000000|2020-05-08 15:50:00|1554.1|1552.1|1553.4|1551.4|1555.4|1553.1|1552.1|1549.9|457
1588953300000|2020-05-08 15:55:00|1553.3|1551.3|1553.7|1551.7|1554.5|1552.1|1551.9|1549.2|379
1588953600000|2020-05-08 16:00:00|1553.8|1551.8|1553.7|1550.2|1557.1|1552.8|1551.6|1549|456
1588953900000|2020-05-08 16:05:00|1553.8|1550.3|1548.7|1546.7|1553.8|1551.4|1547.6|1545|901
1588954200000|2020-05-08 16:10:00|1548.6|1546.6|1544.3|1542.3|1549.9|1547.4|1542.9|1540|715
1588954500000|2020-05-08 16:15:00|1544.5|1542.5|1546.3|1542.8|1546.8|1544.3|1543.6|1541|552
1588954800000|2020-05-08 16:20:00|1546.2|1542.7|1546.9|1544.9|1547.9|1545.3|1545.4|1542.7|319
1588955100000|2020-05-08 16:25:00|1546.8|1544.8|1545.2|1543.2|1547.5|1544.8|1544.5|1541.7|354
1588955400000|2020-05-08 16:30:00|1545.1|1543.1|1549.4|1547.4|1550.8|1547.7|1544.7|1542.1|500
1588955700000|2020-05-08 16:35:00|1549.3|1547.3|1548.2|1546.2|1549.6|1547.6|1546.1|1544|360
1588956000000|2020-05-08 16:40:00|1548.3|1546.3|1545.9|1543.9|1549.3|1546.8|1545.3|1542.7|554
1588956300000|2020-05-08 16:45:00|1545.8|1543.8|1547.2|1545.2|1550.1|1546.9|1545.2|1542.1|468
1588956600000|2020-05-08 16:50:00|1547|1545|1547.8|1544.3|1549.2|1546.4|1545.4|1542.7|449
1588956900000|2020-05-08 16:55:00|1547|1545|1547.7|1545.7|1550.2|1546.2|1545.6|1541.1|475
1588957200000|2020-05-08 17:00:00|1547.6|1545.6|1546.2|1544.2|1548.7|1546.6|1545.4|1540.8|358
1588957500000|2020-05-08 17:05:00|1546.3|1544.3|1545.3|1543.3|1549.1|1546.5|1544.1|1542.1|498
1588957800000|2020-05-08 17:10:00|1545.6|1543.6|1546|1544|1547.8|1545.1|1544.6|1541.9|448
1588958100000|2020-05-08 17:15:00|1546.4|1544.4|1547.1|1543.6|1548.7|1545.4|1544.8|1539.6|358
1588958400000|2020-05-08 17:20:00|1546.3|1544.3|1550.2|1548.2|1551.4|1548.6|1544|1541.5|519
1588958700000|2020-05-08 17:25:00|1550.1|1548.1|1549.3|1547.3|1553.2|1549.7|1548.1|1543.5|571
1588959000000|2020-05-08 17:30:00|1549.5|1547.5|1548.7|1546.7|1551.7|1548.2|1547.1|1543.2|393
1588959300000|2020-05-08 17:35:00|1548.6|1546.6|1546.2|1544.2|1550.5|1548.5|1545.6|1542.4|513
1588959600000|2020-05-08 17:40:00|1546.1|1544.1|1547.4|1545.4|1548.7|1546|1545.3|1540.9|441
1588959900000|2020-05-08 17:45:00|1548.1|1544.6|1544.2|1542.2|1548.6|1545.6|1544.1|1542.1|327
1588960200000|2020-05-08 17:50:00|1544.8|1542.8|1546.7|1544.7|1548.4|1545.2|1544.6|1540.4|264
1588960500000|2020-05-08 17:55:00|1546.6|1544.6|1547.9|1545.9|1549.1|1546.6|1545.6|1543.2|333
1588960800000|2020-05-08 18:00:00|1547.8|1545.8|1548.2|1546.2|1551.1|1548.2|1547.4|1545|313
1588961100000|2020-05-08 18:05:00|1548.3|1546.3|1549.2|1545.7|1550.7|1548.1|1547.8|1545.4|392
1588961400000|2020-05-08 18:10:00|1549.4|1545.9|1546|1542.5|1549.4|1547.4|1544|1541.5|739
1588961700000|2020-05-08 18:15:00|1545.3|1543.3|1548.1|1546.1|1549.4|1546.4|1544.3|1541.1|487
1588962000000|2020-05-08 18:20:00|1548.2|1546.2|1548.4|1544.9|1549.9|1547.1|1546.5|1543.6|405
1588962300000|2020-05-08 18:25:00|1547.7|1545.7|1549.2|1547.2|1551|1548.2|1546.8|1544.3|440
1588962600000|2020-05-08 18:30:00|1549.1|1547.1|1549.6|1547.6|1551.5|1548.3|1547.7|1545.3|275
1588962900000|2020-05-08 18:35:00|1549.5|1547.5|1550.4|1548.4|1551.9|1548.5|1548.3|1545.7|253
1588963200000|2020-05-08 18:40:00|1550.6|1548.6|1550.9|1548.9|1552.6|1549.4|1548.8|1544.1|274
1588963500000|2020-05-08 18:45:00|1551.1|1549.1|1551.8|1549.8|1553.6|1550.6|1549.9|1547.3|291
1588963800000|2020-05-08 18:50:00|1551.9|1549.9|1551.8|1549.8|1553.8|1550.9|1550.6|1544.5|317
1588964100000|2020-05-08 18:55:00|1551.7|1549.7|1551.8|1549.8|1553.5|1550.3|1549.4|1546.7|391
1588964400000|2020-05-08 19:00:00|1552|1550|1553.2|1551.2|1555.1|1552.9|1550.5|1547.6|391
1588964700000|2020-05-08 19:05:00|1553.9|1551.9|1549|1547|1554.7|1551.9|1548.4|1545.5|416
1588965000000|2020-05-08 19:10:00|1551.8|1548.3|1546.9|1544.9|1552|1549.1|1545.9|1543.2|419
1588965300000|2020-05-08 19:15:00|1547|1545|1546.7|1544.7|1550.2|1547.5|1545.4|1539.3|333
1588965600000|2020-05-08 19:20:00|1546.8|1544.8|1545.7|1543.7|1549.3|1546|1545.4|1542.7|258
1588965900000|2020-05-08 19:25:00|1545.8|1543.8|1543.4|1541.4|1546.5|1544.5|1542.9|1540|461
1588966200000|2020-05-08 19:30:00|1543.3|1541.3|1546.9|1544.9|1547.2|1545.2|1541.9|1539.6|431
1588966500000|2020-05-08 19:35:00|1547.1|1545.1|1548.5|1545|1550.3|1548.3|1546.4|1543.4|472
1588966800000|2020-05-08 19:40:00|1551|1547.5|1552.2|1550.2|1552.5|1550.5|1547.4|1545.1|366
1588967100000|2020-05-08 19:45:00|1552.1|1550.1|1551.2|1549.2|1552.8|1550.7|1550.4|1547|279
1588967400000|2020-05-08 19:50:00|1551.3|1549.3|1550.8|1548.8|1552.8|1550.3|1548|1545.4|376
1588967700000|2020-05-08 19:55:00|1550.9|1548.9|1551.8|1549.8|1553.4|1551|1548.4|1545.7|408
1588968000000|2020-05-08 20:00:00|1552.4|1550.4|1550.6|1548.6|1558.5|1552.7|1549.1|1546.5|336
1588968300000|2020-05-08 20:05:00|1550.7|1548.7|1549.9|1547.9|1557.5|1550.3|1548.9|1546.9|209
1588968600000|2020-05-08 20:10:00|1550.2|1548.2|1551.2|1547.7|1557.5|1550.1|1548.8|1546.1|171
1588968900000|2020-05-08 20:15:00|1555.7|1547.9|1550.1|1548.1|1556.1|1550.4|1549.1|1546.4|148
1588969200000|2020-05-08 20:20:00|1550.2|1548.2|1549.9|1547.9|1556.1|1549.9|1549.2|1546.9|68
1588969500000|2020-05-08 20:25:00|1554.8|1546.8|1548.9|1546.9|1556.5|1549.4|1548.4|1545.7|233
1588969800000|2020-05-08 20:30:00|1548.8|1546.8|1550.1|1546.6|1555.2|1548.9|1546.7|1544|223
1588970100000|2020-05-08 20:35:00|1548.6|1545.1|1548|1546|1555.1|1547.9|1546.5|1543.4|212
1588970400000|2020-05-08 20:40:00|1549.8|1546.3|1547.5|1544|1555.7|1549.5|1546.4|1541.9|270
1588970700000|2020-05-08 20:45:00|1549.2|1545.7|1546.1|1544.1|1553.4|1546.3|1544.9|1541.5|284
1588971000000|2020-05-08 20:50:00|1546.2|1544.2|1548.4|1544.9|1552.2|1547|1545.2|1541.5|243
1588971300000|2020-05-08 20:55:00|1548.1|1544.6|1551.2|1543.2|1556.8|1551.7|1547.4|1541.3|290
1589148000000|2020-05-10 22:00:00|1563|1548|1550.6|1546.6|1563|1552.9|1549.7|1542.1|443
1589148300000|2020-05-10 22:05:00|1550.4|1546.4|1551.6|1547.6|1555.4|1548.3|1549.9|1541.6|286
1589148600000|2020-05-10 22:10:00|1552.3|1546.8|1552.8|1550.8|1555.4|1550.8|1550.5|1546.2|295
1589148900000|2020-05-10 22:15:00|1552.7|1550.7|1555.2|1553.2|1558|1555.9|1552|1549.2|434
1589149200000|2020-05-10 22:20:00|1555.1|1553.1|1555.1|1551.6|1556.9|1554.3|1553|1549.7|277
1589149500000|2020-05-10 22:25:00|1555.4|1553.4|1557.2|1553.7|1559.4|1555.6|1555.1|1550.4|275
1589149800000|2020-05-10 22:30:00|1556.3|1555.2|1553.9|1550.4|1559.1|1555.5|1553.2|1548.3|221
1589150100000|2020-05-10 22:35:00|1554|1550.5|1552.9|1550.9|1555.2|1552.5|1552.4|1550.1|236
1589150400000|2020-05-10 22:40:00|1552.7|1550.7|1550.8|1547.3|1554|1551.2|1549.7|1547.2|210
1589150700000|2020-05-10 22:45:00|1549.9|1547.9|1552.8|1549.3|1554.8|1551.5|1549.6|1547.1|186
1589151000000|2020-05-10 22:50:00|1552.6|1549.1|1550.9|1548.9|1553.7|1550.6|1550.7|1545.1|191
1589151300000|2020-05-10 22:55:00|1550.8|1548.8|1552.6|1550.6|1553.9|1550.7|1550.7|1545.5|108
1589151600000|2020-05-10 23:00:00|1551.9|1549.9|1553.5|1550|1555|1553|1550.2|1547.6|221
1589151900000|2020-05-10 23:05:00|1553.2|1549.7|1554|1552|1555.8|1553|1552.8|1549.7|171
1589152200000|2020-05-10 23:10:00|1554.1|1552.1|1554.8|1551.3|1559.5|1554.7|1551.9|1548.4|215
1589152500000|2020-05-10 23:15:00|1551.9|1548.4|1553.7|1550.2|1555.6|1552.8|1550.5|1544.2|289
1589152800000|2020-05-10 23:20:00|1554.1|1550.6|1554.6|1551.1|1557.2|1552.4|1552.7|1547.1|227
1589153100000|2020-05-10 23:25:00|1554.8|1551.3|1553.8|1550.3|1556.7|1551.8|1552.7|1548.1|102
1589153400000|2020-05-10 23:30:00|1553.3|1551.3|1554.5|1546.5|1556.2|1551.4|1551.4|1546.2|197
1589153700000|2020-05-10 23:35:00|1554.4|1546.9|1553.7|1546|1554.7|1549.6|1550|1545.3|279
1589154000000|2020-05-10 23:40:00|1551.9|1548.4|1552.5|1550.5|1556.2|1551.1|1550.5|1545.8|268
1589154300000|2020-05-10 23:45:00|1553.3|1549.8|1556.9|1553.4|1559.2|1554.3|1553.3|1548.8|274
1589154600000|2020-05-10 23:50:00|1556.8|1553.3|1558.5|1555|1560.6|1555.7|1555.5|1550.7|207
1589154900000|2020-05-10 23:55:00|1558.6|1555.1|1559.3|1555.8|1562|1556.5|1556.7|1552.2|152
1589155200000|2020-05-11 00:00:00|1558.8|1555.3|1557.2|1555.2|1560.4|1555.5|1555.6|1551.4|196
1589155500000|2020-05-11 00:05:00|1557.3|1555.3|1557.7|1554.2|1560.1|1556.1|1555.8|1551.5|172
1589155800000|2020-05-11 00:10:00|1559.5|1552.4|1558.3|1554.8|1562|1557.7|1556.4|1551.4|336
1589156100000|2020-05-11 00:15:00|1557.3|1555.3|1560.5|1553.5|1561.7|1557.2|1556.6|1552|258
1589156400000|2020-05-11 00:20:00|1558.9|1555.4|1559|1555.5|1562.2|1557.2|1557.4|1552.9|196
1589156700000|2020-05-11 00:25:00|1559.1|1555.6|1557.9|1554.4|1562.4|1557.6|1556|1552.5|238
1589157000000|2020-05-11 00:30:00|1557.7|1554.2|1557.6|1554.1|1561.1|1555.6|1555.9|1552.3|216
1589157300000|2020-05-11 00:35:00|1556.6|1554.6|1556.8|1553.3|1560.8|1556.2|1555.2|1551.5|228
1589157600000|2020-05-11 00:40:00|1556.5|1553|1554.8|1552.8|1559|1554.9|1551.9|1548.9|266
1589157900000|2020-05-11 00:45:00|1554.9|1552.9|1553.6|1550.1|1557.3|1552.9|1551.5|1547.1|316
1589158200000|2020-05-11 00:50:00|1553|1551|1555|1551.5|1556.5|1553.6|1551.8|1548.4|258
1589158500000|2020-05-11 00:55:00|1554.4|1552.4|1556.7|1553.2|1560.1|1554.8|1553.4|1550.7|348
1589158800000|2020-05-11 01:00:00|1558.7|1551.5|1555.1|1553.1|1558.9|1553.6|1549.7|1545.5|836
1589159100000|2020-05-11 01:05:00|1555|1553|1556.8|1548.8|1557.6|1553.2|1552.3|1548.2|539
1589159400000|2020-05-11 01:10:00|1554.5|1551|1554.9|1551.4|1558|1553.5|1553.4|1548.7|371
1589159700000|2020-05-11 01:15:00|1555|1551.5|1557.3|1553.8|1559.8|1554.7|1554.6|1550.1|306
1589160000000|2020-05-11 01:20:00|1559.4|1551.9|1558.1|1554.6|1561.3|1556.5|1555.2|1551|382
1589160300000|2020-05-11 01:25:00|1557.9|1554.4|1559.7|1556.2|1561.9|1557.3|1556.6|1551.8|307
1589160600000|2020-05-11 01:30:00|1559.8|1556.3|1561.4|1557.9|1563.8|1559.1|1558.2|1553.5|598
1589160900000|2020-05-11 01:35:00|1561.3|1557.8|1560.5|1558.5|1564.4|1560.9|1559.7|1555.3|516
1589161200000|2020-05-11 01:40:00|1561.1|1557.6|1560.2|1558.2|1563.4|1560|1559.4|1554.8|441
1589161500000|2020-05-11 01:45:00|1560.3|1558.3|1559.9|1557.9|1563.4|1558.4|1558.7|1554.1|395
1589161800000|2020-05-11 01:50:00|1560.6|1557.1|1559.2|1557.2|1562.7|1559.8|1559|1554.7|317
1589162100000|2020-05-11 01:55:00|1559.4|1557.4|1559.9|1556.4|1562.8|1558.5|1558.3|1553.9|371
1589162400000|2020-05-11 02:00:00|1560|1556.5|1559.6|1557.6|1562.9|1558.3|1558.3|1553.7|333
1589162700000|2020-05-11 02:05:00|1559.5|1557.5|1558.3|1556.3|1561.8|1558|1556.8|1552.7|420
1589163000000|2020-05-11 02:10:00|1558.8|1555.3|1559.4|1555.9|1561.4|1557.3|1556.4|1552.6|379
1589163300000|2020-05-11 02:15:00|1558.2|1554.7|1556.1|1554.1|1559.7|1556.1|1556|1551.7|221
1589163600000|2020-05-11 02:20:00|1556.2|1554.2|1557.2|1553.7|1559.8|1555.2|1555.3|1551.4|192
1589163900000|2020-05-11 02:25:00|1557|1553.5|1557.4|1553.9|1560.1|1554.9|1554.7|1551.3|234
1589164200000|2020-05-11 02:30:00|1556.8|1554.8|1556.8|1554.8|1560.2|1555.1|1555.8|1551.8|284
1589164500000|2020-05-11 02:35:00|1556.9|1554.9|1557.7|1554.2|1561.3|1556.3|1556.2|1552.2|260
1589164800000|2020-05-11 02:40:00|1556.7|1554.7|1557|1555|1560.7|1555.9|1555.7|1552.4|241
1589165100000|2020-05-11 02:45:00|1556.9|1554.9|1558.7|1555.2|1562.5|1557.5|1556.9|1552.7|442
1589165400000|2020-05-11 02:50:00|1558.6|1555.1|1558.1|1554.6|1562.5|1557.7|1556.4|1552.7|226
1589165700000|2020-05-11 02:55:00|1558.3|1554.8|1559.5|1556|1561.9|1558.3|1556.8|1552.8|310
1589166000000|2020-05-11 03:00:00|1559.4|1555.9|1560.3|1556.8|1565.1|1559.3|1557.5|1553.7|285
1589166300000|2020-05-11 03:05:00|1559|1557|1557|1555|1562.9|1558.3|1556.5|1554.1|328
1589166600000|2020-05-11 03:10:00|1556.7|1554.7|1557.6|1554.1|1559.8|1555.7|1555.5|1552.6|201
1589166900000|2020-05-11 03:15:00|1557.5|1554|1555.8|1553.8|1560.3|1556.2|1555.1|1551.7|223
1589167200000|2020-05-11 03:20:00|1556.1|1554.1|1555.9|1552.4|1561.7|1555.1|1554.4|1550.6|183
1589167500000|2020-05-11 03:25:00|1555.1|1553.1|1557.5|1555.5|1559.4|1555.8|1554.6|1550.3|221
1589167800000|2020-05-11 03:30:00|1557.6|1555.6|1558.5|1556.5|1559.9|1556.9|1556.9|1551.9|150
1589168100000|2020-05-11 03:35:00|1558.4|1556.4|1557.7|1555.7|1561.7|1556.7|1557.6|1552.7|128
1589168400000|2020-05-11 03:40:00|1557.6|1555.6|1556.7|1554.7|1561.9|1555.9|1555.9|1551.3|235
1589168700000|2020-05-11 03:45:00|1557.4|1553.9|1557.7|1554.2|1559.7|1555.2|1555.7|1551.2|219
1589169000000|2020-05-11 03:50:00|1557.6|1554.1|1556.5|1554.5|1559.8|1555|1556.3|1551.6|170
1589169300000|2020-05-11 03:55:00|1556.6|1554.6|1556.6|1554.6|1559.4|1555.1|1556.3|1551.9|151
1589169600000|2020-05-11 04:00:00|1557.4|1553.9|1557.8|1555.8|1559.9|1556|1556.5|1551.9|233
1589169900000|2020-05-11 04:05:00|1557.9|1555.9|1558.9|1556.9|1560.8|1557.1|1557.5|1552.5|208
1589170200000|2020-05-11 04:10:00|1559|1557|1557.8|1555.8|1561.6|1558.3|1557.3|1553.1|278
1589170500000|2020-05-11 04:15:00|1557.7|1555.7|1557.4|1555.4|1561.2|1556.4|1556.8|1552.1|255
1589170800000|2020-05-11 04:20:00|1558.7|1555.2|1557.4|1555.4|1560.4|1555.9|1556.6|1552.2|125
1589171100000|2020-05-11 04:25:00|1556.7|1554.7|1557.2|1555.2|1560.6|1556.1|1556.3|1552.4|179
1589171400000|2020-05-11 04:30:00|1557.1|1555.1|1556.9|1554.9|1560.7|1556|1556.1|1552.3|260
1589171700000|2020-05-11 04:35:00|1557.6|1554.1|1558|1556|1562.2|1557.4|1557|1553.2|216
1589172000000|2020-05-11 04:40:00|1558.7|1555.2|1559.2|1557.2|1561.7|1558|1557.7|1553.1|242
1589172300000|2020-05-11 04:45:00|1559|1557|1558.8|1556.8|1562.5|1559.3|1558|1554.5|205
1589172600000|2020-05-11 04:50:00|1558.4|1556.4|1558.8|1556.8|1561.1|1557.7|1557.2|1553.1|223
1589172900000|2020-05-11 04:55:00|1558.2|1556.2|1557.4|1555.4|1559.8|1556.7|1555.9|1551.8|246
1589173200000|2020-05-11 05:00:00|1557.3|1555.3|1555.9|1553.9|1559.3|1555.7|1554.6|1550.8|206
1589173500000|2020-05-11 05:05:00|1556|1554|1555.8|1553.8|1558.9|1554.4|1554.1|1550.4|220
1589173800000|2020-05-11 05:10:00|1555.9|1553.9|1553.1|1551.1|1557.7|1553.9|1552|1547.7|473
1589174100000|2020-05-11 05:15:00|1553.2|1551.2|1554.8|1552.8|1557|1553.4|1553|1547.9|285
1589174400000|2020-05-11 05:20:00|1555|1553|1554.4|1550.9|1556.3|1553.3|1553.5|1550.7|240
1589174700000|2020-05-11 05:25:00|1554.5|1551|1555.3|1551.8|1557.3|1552.5|1553.2|1548.1|193
1589175000000|2020-05-11 05:30:00|1554.9|1551.4|1551.5|1549.5|1556.8|1551.9|1550.3|1545.9|597
1589175300000|2020-05-11 05:35:00|1551.4|1549.4|1555.8|1547.8|1555.8|1552.2|1550.6|1545.7|301
1589175600000|2020-05-11 05:40:00|1553.6|1550.1|1554|1552|1557.6|1552.8|1551.9|1547.6|353
1589175900000|2020-05-11 05:45:00|1553.9|1551.9|1554.2|1552.2|1557.8|1553.5|1553.6|1548.7|359
1589176200000|2020-05-11 05:50:00|1554.4|1552.4|1555.1|1551.6|1557.8|1553|1553.5|1548.6|213
1589176500000|2020-05-11 05:55:00|1554.9|1551.4|1555.5|1547.7|1556.2|1552.2|1551|1546.7|262
1589176800000|2020-05-11 06:00:00|1553.4|1549.9|1553.4|1549.9|1556.3|1551.5|1551.4|1547.3|425
1589177100000|2020-05-11 06:05:00|1552.5|1550.5|1551.3|1549.3|1556.3|1551.4|1550.7|1547.2|326
1589177400000|2020-05-11 06:10:00|1551.4|1549.4|1552.7|1550.7|1555.4|1550.9|1550.1|1546.9|299
1589177700000|2020-05-11 06:15:00|1552.6|1550.6|1552.2|1550.2|1555.8|1551.6|1551.4|1547.7|260
1589178000000|2020-05-11 06:20:00|1552|1550|1552.7|1549.2|1555.5|1551.1|1550.3|1546.1|391
1589178300000|2020-05-11 06:25:00|1551.8|1549.8|1553.3|1549.8|1556|1552.2|1551.8|1547.3|380
1589178600000|2020-05-11 06:30:00|1553.9|1550.4|1554.5|1552.5|1556.8|1553|1551.9|1546.3|335
1589178900000|2020-05-11 06:35:00|1554.4|1552.4|1558.5|1555|1561.3|1556.9|1554.4|1550.4|549
1589179200000|2020-05-11 06:40:00|1557.6|1555.6|1557.9|1555.9|1561.2|1556.7|1556.8|1552.3|380
1589179500000|2020-05-11 06:45:00|1557.7|1555.7|1556.1|1554.1|1559.3|1555.7|1555.3|1551.3|342
1589179800000|2020-05-11 06:50:00|1556.6|1553.1|1556.6|1554.6|1559.3|1554.9|1555.1|1550.7|259
1589180100000|2020-05-11 06:55:00|1557.4|1553.9|1556.5|1553|1557.4|1554.7|1554.8|1552.1|286
1589180400000|2020-05-11 07:00:00|1556.3|1552.8|1555.6|1553.6|1556.8|1554|1554.1|1551.4|267
1589180700000|2020-05-11 07:05:00|1555.3|1553.3|1555|1553|1556.5|1553.6|1553.8|1549.4|318
1589181000000|2020-05-11 07:10:00|1554.9|1552.9|1556.8|1554.8|1558.1|1555.3|1554.3|1551.4|303
1589181300000|2020-05-11 07:15:00|1556.7|1554.7|1556.4|1554.4|1557.5|1554.9|1555.4|1553.1|205
1589181600000|2020-05-11 07:20:00|1556.3|1554.3|1558.2|1556.2|1559.9|1557.2|1555.5|1552.6|256
1589181900000|2020-05-11 07:25:00|1558.9|1556.9|1557.5|1555.5|1561.3|1557.4|1556.7|1552|265
1589182200000|2020-05-11 07:30:00|1557.8|1555.8|1555.9|1553.9|1559.4|1556|1555.2|1551.4|239
1589182500000|2020-05-11 07:35:00|1555.8|1553.8|1554.4|1552.4|1558.6|1555|1554|1550.3|328
1589182800000|2020-05-11 07:40:00|1554.5|1552.5|1554.5|1551|1557|1552.6|1552.9|1549|299
1589183100000|2020-05-11 07:45:00|1553.7|1551.7|1553.9|1551.9|1555.8|1552.7|1552.3|1547.8|211
1589183400000|2020-05-11 07:50:00|1553.8|1551.8|1553.5|1551.5|1556.3|1552.5|1553.1|1549.2|224
1589183700000|2020-05-11 07:55:00|1553.3|1551.3|1553.6|1551.6|1554.3|1551.9|1552.2|1549.9|186
1589184000000|2020-05-11 08:00:00|1553.3|1551.3|1553.6|1551.6|1554.8|1552.7|1552.9|1550.9|188
1589184300000|2020-05-11 08:05:00|1553.5|1551.5|1554.4|1552.4|1555.3|1553.3|1552.6|1550|209
1589184600000|2020-05-11 08:10:00|1554.3|1552.3|1554|1552|1557.6|1554.2|1553.5|1549.4|312
1589184900000|2020-05-11 08:15:00|1554.1|1552.1|1553.5|1550|1556.1|1552.7|1551.3|1547.4|358
1589185200000|2020-05-11 08:20:00|1553.2|1551.2|1554.3|1552.3|1557|1553.3|1552.4|1547.4|282
1589185500000|2020-05-11 08:25:00|1554.4|1552.4|1554.6|1552.6|1557.1|1554.2|1554.1|1550|259
1589185800000|2020-05-11 08:30:00|1554.3|1552.3|1554.7|1551.2|1556.4|1552.8|1553.2|1548.4|246
1589186100000|2020-05-11 08:35:00|1554|1552|1552|1550|1554|1552|1549.3|1546.7|343
1589186400000|2020-05-11 08:40:00|1551.7|1549.7|1548.6|1546.6|1552.8|1550.8|1546.4|1544.2|560
1589186700000|2020-05-11 08:45:00|1548.5|1546.5|1548.8|1546.8|1551.4|1548.2|1547|1543.4|427
1589187000000|2020-05-11 08:50:00|1548.6|1546.6|1548.8|1546.8|1549.4|1546.8|1543.1|1541.1|408
1589187300000|2020-05-11 08:55:00|1548.7|1546.7|1548|1546|1550.9|1547.1|1547.7|1543.9|242
1589187600000|2020-05-11 09:00:00|1547.8|1545.8|1547.3|1543.8|1549.7|1545.8|1545.6|1541.7|297
1589187900000|2020-05-11 09:05:00|1546.6|1544.6|1548.5|1546.5|1550.8|1546.5|1544.9|1542.1|238
1589188200000|2020-05-11 09:10:00|1551.3|1543.3|1545.8|1543.8|1551.3|1546.6|1545.4|1540.8|273
1589188500000|2020-05-11 09:15:00|1545.9|1543.9|1547.4|1545.4|1548.7|1546|1545.5|1542.8|257
1589188800000|2020-05-11 09:20:00|1548.1|1544.6|1548|1546|1550.9|1546.6|1546.8|1542.9|168
1589189100000|2020-05-11 09:25:00|1548.1|1546.1|1547.4|1545.4|1550.6|1546.5|1546.9|1543.1|196
1589189400000|2020-05-11 09:30:00|1546.9|1544.9|1544.2|1542.2|1549.9|1545.5|1542.4|1538.6|529
1589189700000|2020-05-11 09:35:00|1544.3|1542.3|1545.4|1543.4|1547.3|1544.7|1543.7|1540.8|332
1589190000000|2020-05-11 09:40:00|1544.6|1542.6|1544.4|1542.4|1548.7|1544.7|1544.2|1540.7|316
1589190300000|2020-05-11 09:45:00|1544.3|1542.3|1546.2|1544.2|1548.4|1544.6|1542.1|1538.8|411
1589190600000|2020-05-11 09:50:00|1545.3|1543.3|1545.8|1543.8|1548.8|1544.7|1544.6|1540.8|345
1589190900000|2020-05-11 09:55:00|1545.2|1543.2|1545.4|1543.4|1548.2|1544.5|1543.9|1540.5|359
1589191200000|2020-05-11 10:00:00|1545.3|1543.3|1546.7|1544.7|1549.6|1545.2|1544.8|1541.3|357
1589191500000|2020-05-11 10:05:00|1546.6|1544.6|1546.3|1544.3|1548.1|1545.3|1545.6|1543.1|229
1589191800000|2020-05-11 10:10:00|1546.2|1544.2|1541.3|1539.3|1546.9|1544.5|1539.7|1535.8|374
1589192100000|2020-05-11 10:15:00|1541.4|1539.4|1536.4|1534.4|1542.7|1539.6|1536.4|1533.6|596
1589192400000|2020-05-11 10:20:00|1536.5|1534.5|1530.6|1528.6|1537.3|1534.7|1528.9|1526.8|718
1589192700000|2020-05-11 10:25:00|1530.1|1528.1|1536.9|1534.9|1537.6|1535.5|1528.8|1525.1|681
1589193000000|2020-05-11 10:30:00|1536.7|1534.7|1538.7|1536.7|1539.6|1537.1|1533.4|1529.7|670
1589193300000|2020-05-11 10:35:00|1538.6|1536.6|1540|1538|1541.2|1538.2|1537|1532.8|623
1589193600000|2020-05-11 10:40:00|1540.4|1538.4|1540.4|1538.4|1541.2|1538.6|1537.3|1532.4|499
1589193900000|2020-05-11 10:45:00|1540.2|1538.2|1539.4|1537.4|1541.6|1539|1538.5|1536.3|340
1589194200000|2020-05-11 10:50:00|1539.3|1537.3|1540.6|1538.6|1541.4|1538.6|1537.7|1535.2|297
1589194500000|2020-05-11 10:55:00|1540.5|1538.5|1542.3|1540.3|1542.7|1540.7|1540.5|1537.7|435
1589194800000|2020-05-11 11:00:00|1542.5|1540.5|1543.9|1541.9|1546.7|1544.1|1540.3|1535.4|489
1589195100000|2020-05-11 11:05:00|1544.1|1542.1|1542.3|1540.3|1546.5|1543.5|1542.2|1538.1|356
1589195400000|2020-05-11 11:10:00|1542|1540|1543.3|1541.3|1546.1|1542.1|1541|1538.2|287
1589195700000|2020-05-11 11:15:00|1542.9|1540.9|1541.8|1539.8|1545.5|1542.8|1540.8|1537.5|310
1589196000000|2020-05-11 11:20:00|1541.7|1539.7|1541.6|1539.6|1544.7|1540.2|1537.9|1533.8|449
1589196300000|2020-05-11 11:25:00|1541.7|1539.7|1543.2|1541.2|1545.7|1542.2|1540.8|1536.3|339
1589196600000|2020-05-11 11:30:00|1542.9|1540.9|1541.6|1539.6|1544.7|1542.7|1541.1|1536.2|341
1589196900000|2020-05-11 11:35:00|1541.8|1539.8|1541.1|1539.1|1543.7|1541.4|1538.8|1536.1|366
1589197200000|2020-05-11 11:40:00|1541.2|1539.2|1538.5|1536.5|1543.7|1540.6|1537.8|1535.3|353
1589197500000|2020-05-11 11:45:00|1538.6|1536.6|1541.1|1537.6|1543.8|1540.4|1536.5|1534.2|466
1589197800000|2020-05-11 11:50:00|1540.9|1538.9|1543.3|1541.3|1546.2|1543|1539.7|1535.1|549
1589198100000|2020-05-11 11:55:00|1542.9|1540.9|1546.5|1544.5|1547|1545|1540.8|1538.7|554
1589198400000|2020-05-11 12:00:00|1546.6|1544.6|1552.3|1550.3|1554.9|1552.9|1546.1|1544.1|710
1589198700000|2020-05-11 12:05:00|1552.7|1550.7|1550.3|1548.3|1554.5|1551.6|1549.7|1547.7|424
1589199000000|2020-05-11 12:10:00|1550.4|1548.4|1550.5|1548.5|1550.6|1548.6|1547.8|1545.8|235
1589199300000|2020-05-11 12:15:00|1550.4|1548.4|1551.9|1549.9|1552.7|1550.7|1548|1545.7|267
1589199600000|2020-05-11 12:20:00|1551.6|1549.6|1552.7|1550.7|1555.3|1552.1|1550.4|1548.2|451
1589199900000|2020-05-11 12:25:00|1552.8|1550.8|1550.6|1548.6|1553.9|1551.9|1550.1|1548.1|526
1589200200000|2020-05-11 12:30:00|1550.5|1548.5|1551.2|1549.2|1554.5|1552.5|1550.5|1548.5|423
1589200500000|2020-05-11 12:35:00|1551.3|1549.3|1554.7|1552.7|1558.7|1555.2|1550.7|1548.7|431
1589200800000|2020-05-11 12:40:00|1554.8|1552.8|1549.9|1547.9|1558.9|1555.4|1549.8|1547.8|443
1589201100000|2020-05-11 12:45:00|1550|1548|1550.1|1548.1|1554.3|1552.3|1549.2|1547.2|402
1589201400000|2020-05-11 12:50:00|1551|1549|1549.6|1547.6|1554.3|1550.8|1548.5|1546.5|496
1589201700000|2020-05-11 12:55:00|1549.5|1547.5|1552.3|1550.3|1554.6|1552.6|1549.5|1547.5|432
1589202000000|2020-05-11 13:00:00|1553.4|1551.4|1552.9|1550.9|1556.4|1554.4|1551.7|1549.7|500
1589202300000|2020-05-11 13:05:00|1553.1|1551.1|1555.5|1553.5|1558.4|1554.9|1551.2|1549.2|429
1589202600000|2020-05-11 13:10:00|1555.3|1553.3|1554.3|1552.3|1559.5|1556|1553.8|1551.8|568
1589202900000|2020-05-11 13:15:00|1554.2|1552.2|1554.9|1552.9|1556|1553.7|1552.6|1550.6|399
1589203200000|2020-05-11 13:20:00|1555|1553|1555.9|1553.9|1558.3|1554.9|1553|1551|468
1589203500000|2020-05-11 13:25:00|1555.7|1553.7|1555.6|1552.1|1561.1|1555.9|1553.3|1551.3|491
1589203800000|2020-05-11 13:30:00|1556.2|1552.7|1556.4|1552.9|1560.5|1555.6|1551.4|1549.4|792
1589204100000|2020-05-11 13:35:00|1555.6|1553.6|1557.6|1555.6|1561.7|1556.6|1554.1|1552.1|862
1589204400000|2020-05-11 13:40:00|1557.5|1555.5|1555.8|1553.8|1558.3|1556.3|1554.2|1552.2|595
1589204700000|2020-05-11 13:45:00|1555.7|1553.7|1556.2|1554.2|1556.8|1554.8|1553.9|1551.9|445
1589205000000|2020-05-11 13:50:00|1556.4|1554.4|1554.2|1552.2|1557.5|1555.5|1553.6|1551.6|507
1589205300000|2020-05-11 13:55:00|1554.3|1552.3|1552.8|1550.8|1555.5|1553.5|1552.2|1550.2|500
1589205600000|2020-05-11 14:00:00|1552.9|1550.9|1553.8|1551.8|1554.7|1552.7|1552.5|1550.5|496
1589205900000|2020-05-11 14:05:00|1553.7|1551.7|1549.4|1547.4|1554|1552|1549|1547|422
1589206200000|2020-05-11 14:10:00|1549.3|1547.3|1548.6|1546.6|1550|1548|1547.6|1545.6|403
1589206500000|2020-05-11 14:15:00|1548.4|1546.4|1542.2|1540.2|1548.6|1546.6|1541.7|1539.7|674
1589206800000|2020-05-11 14:20:00|1542.3|1540.3|1543.6|1541.6|1544.7|1542.7|1540.6|1538.6|646
1589207100000|2020-05-11 14:25:00|1543.5|1541.5|1544.1|1542.1|1544.6|1542.6|1541.9|1539.9|684
1589207400000|2020-05-11 14:30:00|1544|1542|1545|1543|1546.4|1544.4|1543.5|1541.5|613
1589207700000|2020-05-11 14:35:00|1544.7|1542.7|1547.9|1544.4|1548.5|1546.5|1543.2|1540.9|826
1589208000000|2020-05-11 14:40:00|1548|1544.5|1546.9|1544.9|1550.8|1546|1544.5|1542.5|607
1589208300000|2020-05-11 14:45:00|1545.4|1543.4|1546|1544|1550.8|1546.4|1544.8|1542.8|589
1589208600000|2020-05-11 14:50:00|1546.1|1544.1|1544.7|1542.7|1550.4|1545.9|1544.4|1542.4|569
1589208900000|2020-05-11 14:55:00|1545.4|1543.4|1543.1|1541.1|1546.6|1543.5|1542|1540|489
1589209200000|2020-05-11 15:00:00|1543.3|1541.3|1538.6|1536.6|1543.3|1541.3|1537.7|1535.7|404
1589209500000|2020-05-11 15:05:00|1538.8|1536.8|1539.5|1537.5|1541.5|1538.2|1537.2|1535.2|713
1589209800000|2020-05-11 15:10:00|1539.4|1537.4|1539.7|1537.7|1542.5|1539.4|1538.4|1536.4|531
1589210100000|2020-05-11 15:15:00|1539.9|1537.9|1538.6|1536.6|1540.5|1538.5|1536.8|1534.8|490
1589210400000|2020-05-11 15:20:00|1538.5|1536.5|1543.5|1541.5|1544.7|1541.8|1538.4|1536.4|428
1589210700000|2020-05-11 15:25:00|1543.3|1541.3|1542.9|1540.9|1545.3|1543.2|1541.8|1539.8|475
1589211000000|2020-05-11 15:30:00|1542.8|1540.8|1542.7|1540.7|1545.3|1542.7|1542.1|1539.9|500
1589211300000|2020-05-11 15:35:00|1542.9|1540.9|1541|1539|1544.4|1541.8|1540.5|1538.5|617
1589211600000|2020-05-11 15:40:00|1540.9|1538.9|1540.9|1538.9|1543.5|1541|1539.9|1537.9|738
1589211900000|2020-05-11 15:45:00|1540.6|1538.6|1539.4|1537.4|1542.8|1540.6|1538.9|1536.7|626
1589212200000|2020-05-11 15:50:00|1539.6|1537.6|1540.8|1538.8|1542.7|1539.2|1536.8|1534.2|720
1589212500000|2020-05-11 15:55:00|1540.7|1538.7|1541.3|1539.3|1543.7|1540.7|1540.1|1538|684
1589212800000|2020-05-11 16:00:00|1541.5|1539.5|1539.5|1537.5|1541.9|1539.9|1538.4|1536.4|414
1589213100000|2020-05-11 16:05:00|1539.4|1537.4|1539.4|1537.4|1539.7|1537.7|1537.8|1535.8|391
1589213400000|2020-05-11 16:10:00|1539.5|1537.5|1541.6|1539.6|1542.3|1540.3|1538.8|1536.8|437
1589213700000|2020-05-11 16:15:00|1541.5|1539.5|1542.7|1540.7|1542.9|1540.9|1540.7|1538.7|443
1589214000000|2020-05-11 16:20:00|1542.6|1540.6|1541.4|1539.4|1542.6|1540.6|1540.9|1538.9|382
1589214300000|2020-05-11 16:25:00|1541.6|1539.6|1543|1541|1543.4|1541.4|1541.2|1539.2|317
1589214600000|2020-05-11 16:30:00|1543.1|1541.1|1541.6|1539.6|1543.1|1541.1|1541|1539|362
1589214900000|2020-05-11 16:35:00|1541.8|1539.8|1544.2|1542.2|1544.9|1542.9|1541.4|1539.4|283
1589215200000|2020-05-11 16:40:00|1544.1|1542.1|1544.9|1542.9|1545.5|1543.5|1543.9|1541.9|270
1589215500000|2020-05-11 16:45:00|1545|1543|1544.7|1542.7|1545.4|1543.4|1544.3|1542.3|207
1589215800000|2020-05-11 16:50:00|1544.8|1542.8|1544|1542|1545.5|1543.5|1542.7|1540.7|225
1589216100000|2020-05-11 16:55:00|1544.1|1542.1|1544.1|1542.1|1544.2|1542.2|1542.4|1540.4|291
1589216400000|2020-05-11 17:00:00|1543.4|1541.4|1543.8|1541.8|1544.5|1542.5|1542.5|1540.5|325
1589216700000|2020-05-11 17:05:00|1543.9|1541.9|1546.9|1544.9|1547.2|1545.2|1543.2|1541.2|376
1589217000000|2020-05-11 17:10:00|1547.1|1545.1|1546|1544|1547.3|1545.3|1545.9|1543.9|164
1589217300000|2020-05-11 17:15:00|1546.1|1544.1|1545.3|1543.3|1546.6|1544.6|1544.8|1542.8|144
1589217600000|2020-05-11 17:20:00|1545.5|1543.5|1547.5|1545.5|1548|1546|1545.3|1543.3|260
1589217900000|2020-05-11 17:25:00|1547.4|1545.4|1544.5|1542.5|1547.6|1545.6|1544.3|1542.3|297
1589218200000|2020-05-11 17:30:00|1544.2|1542.2|1545|1543|1545.4|1543.4|1543.7|1541.7|183
1589218500000|2020-05-11 17:35:00|1544.9|1542.9|1545.1|1543.1|1546.1|1544.1|1544.5|1542.5|215
1589218800000|2020-05-11 17:40:00|1545.2|1543.2|1544.4|1542.4|1546|1544|1544.3|1542.3|213
1589219100000|2020-05-11 17:45:00|1544.2|1542.2|1542.6|1540.6|1545.3|1543.3|1542.6|1540.6|179
1589219400000|2020-05-11 17:50:00|1543.1|1541.1|1543.4|1541.4|1543.7|1541.7|1541.9|1539.9|205
1589219700000|2020-05-11 17:55:00|1543.3|1541.3|1543.8|1541.8|1544.3|1542.3|1542.7|1540.7|188
1589220000000|2020-05-11 18:00:00|1543.7|1541.7|1542.9|1540.9|1544|1542|1542.2|1540.2|205
1589220300000|2020-05-11 18:05:00|1543.2|1541.2|1541|1539|1543.2|1541.2|1540.8|1538.8|245
1589220600000|2020-05-11 18:10:00|1540.8|1538.8|1540.1|1538.1|1541.9|1539.9|1539.5|1537.5|287
1589220900000|2020-05-11 18:15:00|1540.2|1538.2|1541|1539|1541.2|1539.2|1539.3|1537.3|207
1589221200000|2020-05-11 18:20:00|1541.1|1539.1|1540.7|1538.7|1541.4|1539.4|1540.2|1538.2|206
1589221500000|2020-05-11 18:25:00|1540.8|1538.8|1541.3|1539.3|1541.6|1539.6|1539.8|1537.8|277
1589221800000|2020-05-11 18:30:00|1541.1|1539.1|1540.9|1538.9|1541.7|1539.7|1540.4|1538.4|213
1589222100000|2020-05-11 18:35:00|1541|1539|1540.6|1538.6|1541.5|1539.5|1540.1|1538.1|220
1589222400000|2020-05-11 18:40:00|1540.7|1538.7|1540.1|1538.1|1540.7|1538.7|1539.5|1537.5|194
1589222700000|2020-05-11 18:45:00|1539.9|1537.9|1541.8|1539.8|1542.2|1540.2|1539.4|1537.4|209
1589223000000|2020-05-11 18:50:00|1541.9|1539.9|1543.8|1541.8|1545|1541.9|1541.1|1539.1|208
1589223300000|2020-05-11 18:55:00|1543.9|1541.9|1544.8|1542.8|1545.7|1543.7|1543.1|1541.1|266
1589223600000|2020-05-11 19:00:00|1544.9|1542.9|1545.4|1543.4|1546|1544|1544.4|1542.4|231
1589223900000|2020-05-11 19:05:00|1545.5|1543.5|1545.5|1543.5|1545.7|1543.7|1544.8|1542.8|133
1589224200000|2020-05-11 19:10:00|1545.4|1543.4|1543.8|1541.8|1545.6|1543.6|1543.4|1541.4|109
1589224500000|2020-05-11 19:15:00|1543.7|1541.7|1545|1543|1545.3|1543.3|1543.7|1541.7|182
1589224800000|2020-05-11 19:20:00|1544.9|1542.9|1545|1543|1545.6|1543.6|1544.5|1542.5|157
1589225100000|2020-05-11 19:25:00|1545.1|1543.1|1544.8|1542.8|1545.7|1543.7|1544.3|1542.3|180
1589225400000|2020-05-11 19:30:00|1544.7|1542.7|1544.8|1542.8|1545.4|1543.4|1544.3|1542.3|184
1589225700000|2020-05-11 19:35:00|1544.6|1542.6|1545.6|1543.6|1546|1544|1544.6|1542.6|182
1589226000000|2020-05-11 19:40:00|1545.7|1543.7|1546.6|1544.6|1546.9|1544.9|1545.4|1543.4|208
1589226300000|2020-05-11 19:45:00|1546.5|1544.5|1547.1|1545.1|1547.6|1545.6|1546.2|1544.2|220
1589226600000|2020-05-11 19:50:00|1547|1545|1547.3|1545.3|1547.9|1545.9|1546.7|1544.7|229
1589226900000|2020-05-11 19:55:00|1547.7|1545.7|1548.8|1546.8|1549.3|1547.3|1547.5|1545.5|198
1589227200000|2020-05-11 20:00:00|1548.7|1546.7|1547.6|1545.6|1549|1547|1547.4|1545.4|94
1589227500000|2020-05-11 20:05:00|1547.8|1545.8|1548.4|1546.4|1548.4|1546.4|1547.4|1545.4|99
1589227800000|2020-05-11 20:10:00|1548.3|1546.3|1549.6|1547.6|1550.2|1547.9|1548|1545.9|85
1589228100000|2020-05-11 20:15:00|1549.7|1547.7|1551.2|1549.2|1553.8|1551.4|1549|1547|175
1589228400000|2020-05-11 20:20:00|1551.8|1548.3|1550.1|1548.1|1552.1|1549.6|1550|1548|107
1589228700000|2020-05-11 20:25:00|1550.3|1548.3|1550.4|1548.4|1550.9|1548.9|1549.5|1547.3|102
1589229000000|2020-05-11 20:30:00|1550.1|1548.1|1550|1548|1551.9|1548.8|1549.8|1547.7|101
1589229300000|2020-05-11 20:35:00|1549.9|1547.9|1550.4|1548.4|1552|1549|1549.9|1547.8|61
1589229600000|2020-05-11 20:40:00|1550.3|1548.3|1550.9|1548.9|1553.4|1550|1550.3|1547.9|143
1589229900000|2020-05-11 20:45:00|1550.4|1548.4|1553.2|1549.7|1553.5|1550.7|1549|1546.5|170
1589230200000|2020-05-11 20:50:00|1553.3|1549.8|1553.1|1549.6|1556.6|1552.1|1552|1548.6|160
1589230500000|2020-05-11 20:55:00|1551.6|1549.8|1550.1|1546.6|1553.7|1549.9|1549.4|1545.6|130
1589234400000|2020-05-11 22:00:00|1551.3|1547.8|1549.1|1545.6|1552.6|1549.1|1548|1543.9|220
1589234700000|2020-05-11 22:05:00|1549.3|1545.8|1548.7|1546.7|1550.2|1547.5|1547.9|1545.4|141
1589235000000|2020-05-11 22:10:00|1549.9|1546.4|1549.2|1545.7|1551.4|1546.8|1547.3|1542.8|118
1589235300000|2020-05-11 22:15:00|1548.4|1546.4|1547.9|1545.9|1550.8|1546.8|1547.8|1542.1|139
1589235600000|2020-05-11 22:20:00|1548.2|1546.2|1548.6|1545.1|1552.1|1547.7|1547.8|1542.6|122
1589235900000|2020-05-11 22:25:00|1548.8|1545.3|1548.3|1544.8|1550.7|1547|1546.8|1542.2|106
1589236200000|2020-05-11 22:30:00|1548.6|1545.1|1548.7|1546.7|1554.1|1548.6|1547.1|1544.4|169
1589236500000|2020-05-11 22:35:00|1549.4|1545.9|1548.6|1545.1|1553.9|1548.9|1547.8|1544.8|196
1589236800000|2020-05-11 22:40:00|1548.7|1546.7|1549.5|1546|1553.4|1548.7|1547.3|1545.1|212
1589237100000|2020-05-11 22:45:00|1548.7|1545.2|1547.2|1545.2|1552.3|1548.3|1546.7|1544.3|151
1589237400000|2020-05-11 22:50:00|1547.1|1545.1|1548.7|1545.2|1549.5|1547.5|1546.3|1543.7|221
1589237700000|2020-05-11 22:55:00|1548.6|1545.1|1547.6|1544.1|1552.8|1547.6|1546.8|1543.4|159
1589238000000|2020-05-11 23:00:00|1549.9|1541.9|1546.8|1543.3|1549.9|1546.8|1545.6|1541.9|131
1589238300000|2020-05-11 23:05:00|1546.6|1544.6|1546.9|1544.9|1551.9|1545.3|1544.5|1542.2|125
1589238600000|2020-05-11 23:10:00|1546.5|1544.5|1547|1545|1551.8|1546.3|1545.9|1542.9|121
1589238900000|2020-05-11 23:15:00|1546.9|1544.9|1546.4|1544.4|1547.8|1545.8|1545.3|1542.4|134
1589239200000|2020-05-11 23:20:00|1546.2|1544.2|1547|1545|1549.3|1546.9|1546.2|1541.3|196
1589239500000|2020-05-11 23:25:00|1547.1|1545.1|1547.6|1545.6|1549.5|1546.2|1546|1541.5|151
1589239800000|2020-05-11 23:30:00|1547.3|1545.3|1548.8|1546.8|1551.9|1547.1|1546.7|1543.5|121
1589240100000|2020-05-11 23:35:00|1548.3|1546.3|1548.2|1546.2|1551.4|1547|1546.8|1542.9|150
1589240400000|2020-05-11 23:40:00|1548.1|1546.1|1547.9|1545.9|1548.8|1546.2|1546.9|1544.1|110
1589240700000|2020-05-11 23:45:00|1548|1546|1547.7|1545.7|1551.3|1546.5|1546.8|1543|107
1589241000000|2020-05-11 23:50:00|1547.2|1545.2|1548|1546|1550.7|1546.2|1546.8|1542.2|141
1589241300000|2020-05-11 23:55:00|1547.2|1545.2|1547.5|1544|1550.7|1545.9|1545.8|1541.4|162
1589241600000|2020-05-12 00:00:00|1547.4|1543.9|1546.2|1544.2|1552|1547.9|1545|1543|233
1589241900000|2020-05-12 00:05:00|1546.3|1544.3|1544.6|1541.1|1551.2|1545.2|1542.6|1540.1|248
1589242200000|2020-05-12 00:10:00|1544.5|1541|1540.1|1538.1|1550|1544|1540.1|1536.5|339
1589242500000|2020-05-12 00:15:00|1540.2|1538.2|1542.3|1540.3|1548|1542.2|1539.6|1537.6|291
1589242800000|2020-05-12 00:20:00|1542.2|1540.2|1537.5|1535.5|1546.7|1541.2|1536.2|1533.9|339
1589243100000|2020-05-12 00:25:00|1537.6|1535.6|1536.2|1534.2|1540.4|1537.8|1533.8|1531.5|332
1589243400000|2020-05-12 00:30:00|1536.1|1534.1|1539.8|1536.3|1540.1|1537.6|1535|1532.3|419
1589243700000|2020-05-12 00:35:00|1540.1|1536.6|1539.5|1537.5|1542.6|1538.6|1538.1|1533.8|257
1589244000000|2020-05-12 00:40:00|1539.3|1537.3|1539.4|1537.4|1543.5|1539.3|1539.1|1534.5|258
1589244300000|2020-05-12 00:45:00|1539.5|1537.5|1538.8|1535.3|1543|1538.9|1537.3|1532.7|283
1589244600000|2020-05-12 00:50:00|1538.4|1536.4|1541.6|1539.6|1545.5|1540.3|1537.9|1532.8|286
1589244900000|2020-05-12 00:55:00|1541.7|1539.7|1543.1|1539.6|1546.8|1541.6|1541|1535.4|238
1589245200000|2020-05-12 01:00:00|1541.1|1539.1|1543.8|1541.8|1545.9|1542.4|1540.7|1534.7|549
1589245500000|2020-05-12 01:05:00|1543.9|1541.9|1544.2|1540.7|1545.9|1542.9|1542.2|1537.2|330
1589245800000|2020-05-12 01:10:00|1544.1|1540.6|1545.4|1541.9|1547.6|1543.7|1542.3|1537.3|503
1589246100000|2020-05-12 01:15:00|1545.2|1541.7|1544|1540.5|1547.4|1543.2|1542.5|1536.9|425
1589246400000|2020-05-12 01:20:00|1543.9|1540.4|1545.3|1541.8|1547.5|1544.6|1543.4|1539.4|376
1589246700000|2020-05-12 01:25:00|1545.2|1541.7|1545.1|1541.6|1546.5|1544.1|1542.1|1536.9|343
1589247000000|2020-05-12 01:30:00|1545|1541.5|1546.1|1542.6|1548.4|1544.9|1544.2|1539.7|373
1589247300000|2020-05-12 01:35:00|1546|1542.5|1544.2|1540.7|1548.6|1544.8|1542.9|1539|261
1589247600000|2020-05-12 01:40:00|1543.3|1541.3|1542.6|1540.6|1546.8|1542.3|1542.1|1537.3|278
1589247900000|2020-05-12 01:45:00|1544|1542|1542.4|1538.9|1546.6|1542|1541.4|1536.5|291
1589248200000|2020-05-12 01:50:00|1542.5|1539|1543.3|1539.8|1546.7|1542.7|1541.3|1537|353
1589248500000|2020-05-12 01:55:00|1543.4|1539.9|1544.3|1540.8|1546.2|1542.7|1542.1|1537.4|200
1589248800000|2020-05-12 02:00:00|1543.2|1541.2|1543.9|1540.4|1547|1543.1|1542.5|1538|245
1589249100000|2020-05-12 02:05:00|1543.7|1540.2|1545.1|1541.6|1546.9|1543.5|1542|1538.5|264
1589249400000|2020-05-12 02:10:00|1545.2|1541.7|1545.5|1542|1547.8|1543.7|1543.4|1539.1|207
1589249700000|2020-05-12 02:15:00|1545.4|1541.9|1546.3|1538.7|1547.8|1543.2|1542.9|1538.1|163
1589250000000|2020-05-12 02:20:00|1544.2|1540.7|1543.8|1541.8|1546.9|1542.3|1543.2|1538.5|113
1589250300000|2020-05-12 02:25:00|1543.7|1541.7|1542.8|1540.8|1545.8|1542.7|1542.4|1537.8|124
1589250600000|2020-05-12 02:30:00|1542.7|1540.7|1544.1|1540.6|1547|1542.5|1542.5|1538.2|215
1589250900000|2020-05-12 02:35:00|1544|1540.5|1545.2|1541.7|1546.9|1543.1|1542.7|1537.9|172
1589251200000|2020-05-12 02:40:00|1544.4|1542.4|1546.2|1542.7|1548.1|1543.6|1544.3|1539.9|172
1589251500000|2020-05-12 02:45:00|1545.3|1543.3|1546.2|1544.2|1549.3|1544.5|1544.4|1540.5|205
1589251800000|2020-05-12 02:50:00|1546.3|1544.3|1548.2|1546.2|1551.1|1546.5|1546|1541.6|363
1589252100000|2020-05-12 02:55:00|1548|1546|1547.6|1545.6|1551.3|1546.6|1547.1|1542.6|287
1589252400000|2020-05-12 03:00:00|1548.4|1544.9|1547.6|1545.6|1550.7|1545.9|1546.5|1541.9|175
1589252700000|2020-05-12 03:05:00|1547.7|1545.7|1547.3|1545.3|1550.2|1546.5|1546.9|1542.9|253
1589253000000|2020-05-12 03:10:00|1547.4|1545.4|1549|1545.5|1551.5|1546.6|1546.4|1542.3|214
1589253300000|2020-05-12 03:15:00|1548.9|1545.4|1549.6|1546.1|1553.2|1548.1|1548.2|1544|417
1589253600000|2020-05-12 03:20:00|1549.5|1546|1549.4|1545.9|1552.4|1548.8|1548.1|1543.2|352
1589253900000|2020-05-12 03:25:00|1549.2|1545.7|1550.4|1546.9|1551.7|1548.2|1548.2|1543.3|265
1589254200000|2020-05-12 03:30:00|1550.3|1546.8|1549.4|1545.9|1551.1|1547.6|1547.4|1544.7|159
1589254500000|2020-05-12 03:35:00|1548.7|1546.7|1549.6|1546.1|1551.6|1547.8|1547.7|1543.6|179
1589254800000|2020-05-12 03:40:00|1551.1|1547.6|1550|1548|1553.7|1549.1|1548.7|1544.1|265
1589255100000|2020-05-12 03:45:00|1550.1|1548.1|1551.7|1548.2|1553.3|1550.8|1549.5|1545|240
1589255400000|2020-05-12 03:50:00|1550.6|1548.6|1551.5|1549.5|1558.4|1553.4|1550.3|1547.1|241
1589255700000|2020-05-12 03:55:00|1551.8|1549.8|1552.8|1549.3|1557.7|1551.6|1551|1546.9|192
1589256000000|2020-05-12 04:00:00|1552.7|1549.2|1553|1551|1556|1551.7|1551.5|1546.9|219
1589256300000|2020-05-12 04:05:00|1552.3|1550.3|1552.2|1550.2|1556.7|1551.8|1551.8|1547.6|191
1589256600000|2020-05-12 04:10:00|1552.8|1550.8|1555.7|1547.7|1556.8|1551.6|1551.9|1547.7|201
1589256900000|2020-05-12 04:15:00|1555.8|1547.8|1553.3|1549.8|1556|1551|1551.8|1547.7|134
1589257200000|2020-05-12 04:20:00|1552.1|1550.1|1551.9|1549.9|1553.6|1550.8|1551.8|1549.5|98
1589257500000|2020-05-12 04:25:00|1551.8|1549.8|1553.2|1549.7|1555.6|1550.9|1551.7|1547.5|119
1589257800000|2020-05-12 04:30:00|1552.3|1550.3|1553.3|1551.3|1556.8|1552.8|1551.9|1548.2|181
1589258100000|2020-05-12 04:35:00|1553.2|1551.2|1554|1552|1557.8|1553.1|1552.1|1547.8|184
1589258400000|2020-05-12 04:40:00|1555.7|1552.2|1555|1551.5|1557.8|1553.2|1552.9|1549.1|155
1589258700000|2020-05-12 04:45:00|1554.1|1550.6|1554.1|1550.6|1556.5|1552.4|1552|1548.5|143
1589259000000|2020-05-12 04:50:00|1556.2|1549.1|1552.5|1550.5|1557.8|1552.6|1552.2|1548.1|146
1589259300000|2020-05-12 04:55:00|1552.3|1550.3|1552.3|1548.8|1556|1551.5|1551.5|1547.5|143
1589259600000|2020-05-12 05:00:00|1551.9|1549.9|1553.4|1551.4|1558.8|1551.4|1551.3|1547.4|174
1589259900000|2020-05-12 05:05:00|1554.1|1550.6|1552.3|1550.3|1557.7|1551.7|1552|1548.3|243
1589260200000|2020-05-12 05:10:00|1552.6|1550.6|1552.1|1550.1|1552.9|1550.9|1551.7|1549.7|104
1589260500000|2020-05-12 05:15:00|1552.2|1550.2|1552.3|1550.3|1555.2|1552.5|1550.9|1548.9|220
1589260800000|2020-05-12 05:20:00|1552.5|1550.5|1553.7|1550.2|1555.6|1552.1|1551.1|1549.1|243
1589261100000|2020-05-12 05:25:00|1552.6|1550.6|1552.4|1550.4|1555.5|1552.7|1551|1547.6|187
1589261400000|2020-05-12 05:30:00|1552.3|1550.3|1554.3|1552.3|1555.1|1552.9|1550.9|1548.3|521
1589261700000|2020-05-12 05:35:00|1553.9|1551.9|1552.3|1550.3|1556|1553.5|1551.6|1549.6|379
1589262000000|2020-05-12 05:40:00|1552.2|1550.2|1554.2|1552.2|1558.9|1553.7|1552.2|1549.8|365
1589262300000|2020-05-12 05:45:00|1554.4|1552.4|1554.7|1552.7|1558.4|1553.6|1552.8|1548.3|396
1589262600000|2020-05-12 05:50:00|1554.6|1552.6|1555.1|1551.6|1557.8|1553.6|1551.8|1549.8|319
1589262900000|2020-05-12 05:55:00|1554.3|1552.3|1553|1549.5|1557.8|1552.9|1550.9|1548.5|276
1589263200000|2020-05-12 06:00:00|1553.2|1549.7|1548.9|1546.9|1554.3|1551.1|1548.5|1544.8|544
1589263500000|2020-05-12 06:05:00|1548.8|1546.8|1548.9|1546.9|1554.7|1549.3|1548.2|1545.6|468
1589263800000|2020-05-12 06:10:00|1549|1547|1546.4|1544.4|1549.9|1547.7|1545.3|1541.8|498
1589264100000|2020-05-12 06:15:00|1546.5|1544.5|1547.2|1545.2|1548.1|1545.7|1545.3|1543.2|309
1589264400000|2020-05-12 06:20:00|1547.1|1545.1|1548.4|1544.9|1551.8|1547.2|1546.4|1543.8|281
1589264700000|2020-05-12 06:25:00|1548.5|1545|1548.4|1546.4|1549.7|1547.4|1547.1|1544.5|331
1589265000000|2020-05-12 06:30:00|1548.3|1546.3|1546.3|1542.8|1549.2|1546.7|1545|1542.2|400
1589265300000|2020-05-12 06:35:00|1546.4|1542.9|1547.3|1545.3|1548.8|1546.2|1545.3|1540.5|350
1589265600000|2020-05-12 06:40:00|1547.5|1545.5|1548.8|1546.8|1550.8|1547.2|1546.8|1542.7|277
1589265900000|2020-05-12 06:45:00|1548.9|1546.9|1547.3|1545.3|1550.8|1547.4|1546.6|1542.8|348
1589266200000|2020-05-12 06:50:00|1547.4|1545.4|1546.4|1544.4|1548.8|1546.1|1546|1543.3|240
1589266500000|2020-05-12 06:55:00|1546.3|1544.3|1548.1|1544.6|1549.8|1545.8|1544.5|1541.2|407
1589266800000|2020-05-12 07:00:00|1548|1544.5|1548.8|1546.8|1551.3|1547.4|1545.5|1543.4|390
1589267100000|2020-05-12 07:05:00|1548.9|1546.9|1548.4|1544.9|1551.1|1548.2|1545.7|1542.2|416
1589267400000|2020-05-12 07:10:00|1548.5|1545|1551.6|1548.1|1551.8|1549.3|1546.8|1544.5|412
1589267700000|2020-05-12 07:15:00|1551.4|1547.9|1551.2|1549.2|1554.6|1549.7|1549.6|1546.3|297
1589268000000|2020-05-12 07:20:00|1551.3|1549.3|1551.3|1549.3|1553.7|1551.7|1550.9|1548.6|324
1589268300000|2020-05-12 07:25:00|1551.4|1549.4|1550.1|1548.1|1552.5|1549.6|1549.4|1547.4|194
1589268600000|2020-05-12 07:30:00|1550.4|1548.4|1552.3|1548.8|1552.6|1550.2|1550.4|1548|308
1589268900000|2020-05-12 07:35:00|1551.6|1549.6|1552.4|1550.4|1554|1551.8|1551.1|1548.6|325
1589269200000|2020-05-12 07:40:00|1552.5|1550.5|1552.5|1550.5|1556.7|1554.1|1551.7|1549.7|393
1589269500000|2020-05-12 07:45:00|1552.6|1550.6|1551.4|1549.4|1554.8|1552.8|1551|1548.7|231
1589269800000|2020-05-12 07:50:00|1551.5|1549.5|1552.9|1550.9|1557.4|1552.2|1551.2|1549.2|325
1589270100000|2020-05-12 07:55:00|1552.6|1550.6|1551.7|1549.7|1553.8|1550.9|1550.7|1548.3|255
1589270400000|2020-05-12 08:00:00|1552.9|1549.4|1551.1|1549.1|1556.8|1551.8|1550.7|1547.6|235
1589270700000|2020-05-12 08:05:00|1551.2|1549.2|1555.1|1551.6|1556.8|1552.9|1551|1548.8|341
1589271000000|2020-05-12 08:10:00|1553.6|1550.1|1554.3|1550.8|1555.4|1553|1551.3|1549.3|378
1589271300000|2020-05-12 08:15:00|1553.5|1551.5|1555.5|1553.5|1557.4|1554.5|1553.1|1551|347
1589271600000|2020-05-12 08:20:00|1555|1553|1553.9|1551.9|1558.7|1556|1553.8|1551.2|372
1589271900000|2020-05-12 08:25:00|1553.8|1551.8|1554.7|1551.2|1557|1552.7|1552.7|1549|243
1589272200000|2020-05-12 08:30:00|1554|1552|1553.8|1551.8|1555.9|1553.7|1553|1550.9|298
1589272500000|2020-05-12 08:35:00|1553.7|1551.7|1552.4|1550.4|1555.6|1551.7|1551.2|1547.6|330
1589272800000|2020-05-12 08:40:00|1552.3|1550.3|1551|1549|1553.2|1550.7|1550.5|1547.8|301
1589273100000|2020-05-12 08:45:00|1550.6|1548.6|1553|1549.5|1554.6|1550.8|1550.6|1546.6|213
1589273400000|2020-05-12 08:50:00|1551.9|1549.9|1551.2|1549.2|1553.8|1551.3|1550.4|1548.2|237
1589273700000|2020-05-12 08:55:00|1551|1549|1553.3|1551.3|1554.3|1551.8|1550.8|1548.3|276
1589274000000|2020-05-12 09:00:00|1553.5|1551.5|1554.3|1550.8|1556.8|1552.7|1553.1|1549.1|315
1589274300000|2020-05-12 09:05:00|1554.2|1550.7|1552.9|1549.4|1554.6|1552.6|1551.3|1549.3|294
1589274600000|2020-05-12 09:10:00|1553|1549.5|1552.8|1549.3|1553|1550.3|1551|1548.4|257
1589274900000|2020-05-12 09:15:00|1552.1|1550.1|1554.4|1552.4|1555.8|1553|1552.1|1548|333
1589275200000|2020-05-12 09:20:00|1555.2|1551.7|1554.3|1552.3|1557.9|1553|1552.7|1548.5|366
1589275500000|2020-05-12 09:25:00|1554.2|1552.2|1553.5|1551.5|1557.1|1553.2|1552.2|1549.1|324
1589275800000|2020-05-12 09:30:00|1553.2|1551.2|1551.3|1549.3|1554.4|1552|1550.6|1548.6|322
1589276100000|2020-05-12 09:35:00|1551.9|1549.9|1551.1|1549.1|1554.2|1550.2|1550.6|1547.1|189
1589276400000|2020-05-12 09:40:00|1551|1549|1551.4|1547.9|1555.1|1549.8|1550.2|1547.1|185
1589276700000|2020-05-12 09:45:00|1550.8|1548.8|1550.8|1548.8|1553.2|1549.5|1549.4|1546.2|250
1589277000000|2020-05-12 09:50:00|1551.1|1549.1|1553.6|1551.6|1554.5|1552.2|1550.6|1546.1|236
1589277300000|2020-05-12 09:55:00|1553.8|1551.8|1553.2|1551.2|1557.6|1552.8|1552.5|1549.6|273
1589277600000|2020-05-12 10:00:00|1553.5|1551.5|1553.4|1551.4|1556|1552.6|1552.6|1549.9|303
1589277900000|2020-05-12 10:05:00|1553.5|1551.5|1552.3|1550.3|1555.4|1552|1551.9|1549.1|250
1589278200000|2020-05-12 10:10:00|1552.8|1550.8|1554.1|1552.1|1554.9|1552.9|1551.9|1549.7|271
1589278500000|2020-05-12 10:15:00|1554.2|1552.2|1556.7|1554.7|1560.2|1556.7|1552.8|1550.3|452
1589278800000|2020-05-12 10:20:00|1556.6|1554.6|1557.3|1555.3|1560.3|1557|1556.1|1553.3|436
1589279100000|2020-05-12 10:25:00|1557.1|1555.1|1554.3|1552.3|1559.2|1556.6|1554|1549.9|281
1589279400000|2020-05-12 10:30:00|1554.5|1552.5|1551.1|1549.1|1555|1552.7|1550.5|1548|247
1589279700000|2020-05-12 10:35:00|1551.2|1549.2|1549.6|1547.6|1553.1|1550.5|1549|1545|243
1589280000000|2020-05-12 10:40:00|1549.5|1547.5|1548.4|1546.4|1551.4|1548.6|1546.9|1544.5|348
1589280300000|2020-05-12 10:45:00|1548.3|1546.3|1548.2|1546.2|1551.6|1548.1|1545.6|1543.6|378
1589280600000|2020-05-12 10:50:00|1548.1|1546.1|1550.3|1548.3|1550.7|1548.4|1547.9|1545.3|315
1589280900000|2020-05-12 10:55:00|1550.4|1548.4|1550.1|1548.1|1552.2|1549.2|1549.2|1547|280
1589281200000|2020-05-12 11:00:00|1550.4|1548.4|1549|1547|1551.6|1549|1547.5|1545.1|366
1589281500000|2020-05-12 11:05:00|1549.7|1547.7|1552.4|1550.4|1553.9|1551|1548.8|1546.8|251
1589281800000|2020-05-12 11:10:00|1552.5|1550.5|1549.5|1547.5|1552.9|1550.6|1549.5|1547.2|259
1589282100000|2020-05-12 11:15:00|1549.8|1547.8|1553.5|1550|1554.3|1550.9|1549.6|1547.1|329
1589282400000|2020-05-12 11:20:00|1552.6|1550.6|1556.7|1554.7|1557.9|1555|1552.4|1550.2|478
1589282700000|2020-05-12 11:25:00|1555.9|1553.9|1554.7|1552.7|1558|1554.8|1554|1552|333
1589283000000|2020-05-12 11:30:00|1555.7|1553.7|1553.6|1551.6|1556.8|1553.9|1552.3|1549.9|295
1589283300000|2020-05-12 11:35:00|1554|1552|1553.7|1551.7|1557.2|1553.7|1553.4|1550.9|255
1589283600000|2020-05-12 11:40:00|1553.6|1551.6|1554.4|1552.4|1556.2|1553.6|1551.5|1548.9|351
1589283900000|2020-05-12 11:45:00|1554.5|1552.5|1554.8|1552.8|1558.4|1554.9|1554.1|1551.9|456
1589284200000|2020-05-12 11:50:00|1554.9|1552.9|1553.9|1551.9|1556.9|1554.1|1553.4|1550.8|314
1589284500000|2020-05-12 11:55:00|1553.8|1551.8|1556.5|1554.5|1558.2|1555.1|1553.8|1551.8|321
1589284800000|2020-05-12 12:00:00|1558.8|1555.3|1555.4|1553.4|1558.8|1555.7|1554|1551.9|588
1589285100000|2020-05-12 12:05:00|1555.9|1553.9|1555.1|1553.1|1557|1555|1553.1|1550.6|419
1589285400000|2020-05-12 12:10:00|1555.4|1553.4|1556.2|1554.2|1558.5|1556.5|1554.3|1552.3|515
1589285700000|2020-05-12 12:15:00|1556.3|1554.3|1554.4|1552.4|1557.4|1554.9|1553.4|1548.7|389
1589286000000|2020-05-12 12:20:00|1554.6|1552.6|1553.2|1551.2|1556.2|1554.2|1551|1547.5|606
1589286300000|2020-05-12 12:25:00|1553.7|1551.7|1553.6|1550.1|1555|1552.2|1550.2|1544.2|659
1589286600000|2020-05-12 12:30:00|1550.5|1548.5|1549.5|1547.5|1554.1|1552.1|1548.1|1545.3|602
1589286900000|2020-05-12 12:35:00|1548.8|1546.8|1549.7|1547.7|1551.7|1549.7|1546.1|1542.6|647
1589287200000|2020-05-12 12:40:00|1550.1|1548.1|1551.8|1549.8|1553.9|1551.9|1548.2|1545.5|585
1589287500000|2020-05-12 12:45:00|1553.3|1551.3|1554.2|1552.2|1556.1|1553|1550.1|1546.6|496
1589287800000|2020-05-12 12:50:00|1554.5|1552.5|1553.9|1551.9|1556|1552.7|1552.2|1550.2|481
1589288100000|2020-05-12 12:55:00|1553.8|1551.8|1554.8|1552.8|1556.4|1553.9|1552.7|1550.7|359
1589288400000|2020-05-12 13:00:00|1554.7|1552.7|1552.2|1550.2|1555.6|1553.6|1550.9|1548.7|706
1589288700000|2020-05-12 13:05:00|1552.4|1550.4|1550.5|1548.5|1554.1|1552.1|1548.7|1546.7|679
1589289000000|2020-05-12 13:10:00|1550.7|1548.7|1552.8|1550.8|1553.4|1551.4|1549|1546.5|468
1589289300000|2020-05-12 13:15:00|1553|1551|1553.4|1551.4|1554.6|1552.3|1549.8|1547.8|734
1589289600000|2020-05-12 13:20:00|1553.6|1551.6|1553.6|1551.6|1554.3|1552.3|1550.8|1548.8|525
1589289900000|2020-05-12 13:25:00|1553.5|1551.5|1555.4|1553.4|1555.8|1553.8|1552.2|1550.2|600
1589290200000|2020-05-12 13:30:00|1556.2|1554.2|1553.2|1551.2|1558.1|1556.1|1553.2|1549.9|862
1589290500000|2020-05-12 13:35:00|1553.4|1551.4|1554|1552|1555.3|1552.8|1551.4|1546.2|708
1589290800000|2020-05-12 13:40:00|1553.9|1551.9|1553.4|1551.4|1556.5|1554.5|1552.7|1550.7|532
1589291100000|2020-05-12 13:45:00|1553.1|1551.1|1550.8|1548.8|1554.4|1552.4|1549.7|1547.7|604
1589291400000|2020-05-12 13:50:00|1550.3|1548.3|1552.5|1550.5|1552.6|1550.6|1549.2|1547.2|529
1589291700000|2020-05-12 13:55:00|1552.4|1550.4|1560.8|1558.8|1561.9|1559.9|1552.4|1550.4|660
1589292000000|2020-05-12 14:00:00|1560.5|1558.5|1558.1|1556.1|1561|1559|1555.3|1553.3|762
1589292300000|2020-05-12 14:05:00|1558.2|1556.2|1559.1|1557.1|1559.5|1557.5|1556.3|1554|631
1589292600000|2020-05-12 14:10:00|1558.1|1556.1|1556.9|1554.9|1560.1|1558.1|1556.1|1554.1|707
1589292900000|2020-05-12 14:15:00|1557.1|1555.1|1557.4|1555.4|1559.7|1557.7|1555.8|1553.8|640
1589293200000|2020-05-12 14:20:00|1557.5|1555.5|1559.2|1557.2|1559.8|1557.8|1557.5|1555.5|436
1589293500000|2020-05-12 14:25:00|1559.4|1557.4|1558.4|1556.4|1562.5|1558.4|1557.6|1554.5|447
1589293800000|2020-05-12 14:30:00|1558.5|1556.5|1558.3|1556.3|1561.7|1558.9|1557.6|1552.4|552
1589294100000|2020-05-12 14:35:00|1558.4|1556.4|1558.6|1556.6|1559.2|1557.2|1557|1555|443
1589294400000|2020-05-12 14:40:00|1558.7|1556.7|1558.5|1556.5|1560.4|1558.4|1557.5|1555.1|498
1589294700000|2020-05-12 14:45:00|1558.4|1556.4|1557.9|1555.9|1559.6|1557.6|1557|1555|496
1589295000000|2020-05-12 14:50:00|1557.7|1555.7|1558.6|1556.6|1560|1558|1556.6|1553.6|505
1589295300000|2020-05-12 14:55:00|1558.3|1556.3|1561.3|1559.3|1565|1560.4|1558.3|1556.1|549
1589295600000|2020-05-12 15:00:00|1561.8|1559.8|1561.6|1559.6|1566.3|1561.4|1557.4|1555.2|893
1589295900000|2020-05-12 15:05:00|1561.2|1559.2|1562.7|1560.7|1564.8|1561.1|1559.7|1555.4|851
1589296200000|2020-05-12 15:10:00|1562.5|1560.5|1560.7|1558.7|1564.1|1562.1|1560.3|1558.2|557
1589296500000|2020-05-12 15:15:00|1560.8|1558.8|1560.2|1558.2|1561.9|1559.9|1559|1556.8|481
1589296800000|2020-05-12 15:20:00|1560.1|1558.1|1559|1557|1561.2|1558.8|1558.3|1556.3|419
1589297100000|2020-05-12 15:25:00|1558.7|1556.7|1560.1|1558.1|1561.1|1558.5|1557.8|1555.8|391
1589297400000|2020-05-12 15:30:00|1561|1557.5|1556.4|1554.4|1564.7|1559.7|1555.8|1553.8|540
1589297700000|2020-05-12 15:35:00|1557.5|1554|1557.8|1555.8|1559.3|1556.9|1556.5|1551.9|470
1589298000000|2020-05-12 15:40:00|1557.7|1555.7|1558.4|1556.4|1559.4|1557|1556.4|1554.4|382
1589298300000|2020-05-12 15:45:00|1558.5|1556.5|1556.1|1554.1|1559.2|1556.6|1555.3|1553|392
1589298600000|2020-05-12 15:50:00|1556.2|1554.2|1556.1|1554.1|1557.9|1555.4|1555.8|1553.4|292
1589298900000|2020-05-12 15:55:00|1556.2|1554.2|1556.5|1554.5|1558.2|1555.7|1555.8|1553.8|240
1589299200000|2020-05-12 16:00:00|1557.6|1554.1|1556|1554|1557.6|1554.9|1555.6|1553.5|253
1589299500000|2020-05-12 16:05:00|1555.9|1553.9|1553.5|1551.5|1557|1554.6|1553.3|1551.3|293
1589299800000|2020-05-12 16:10:00|1553.4|1551.4|1553.6|1551.6|1554.4|1552.2|1552.3|1550.2|282
1589300100000|2020-05-12 16:15:00|1553.7|1551.7|1553|1551|1553.7|1551.7|1550.7|1548.5|316
1589300400000|2020-05-12 16:20:00|1552.9|1550.9|1551.5|1549.5|1553.1|1551.1|1550.7|1548.7|295
1589300700000|2020-05-12 16:25:00|1551.2|1549.2|1551|1549|1552|1550|1550.1|1548.1|290
1589301000000|2020-05-12 16:30:00|1551.1|1549.1|1552.5|1550.5|1554.1|1552.1|1550.9|1548.9|353
1589301300000|2020-05-12 16:35:00|1552.6|1550.6|1549|1547|1552.6|1550.6|1547.8|1545.8|431
1589301600000|2020-05-12 16:40:00|1548.8|1546.8|1548.1|1546.1|1549.1|1547.1|1546.2|1544.2|354
1589301900000|2020-05-12 16:45:00|1548.2|1546.2|1550.2|1548.2|1551|1549|1548.2|1546.2|343
1589302200000|2020-05-12 16:50:00|1550|1548|1550.9|1548.9|1551.2|1549.2|1548.3|1546.3|396
1589302500000|2020-05-12 16:55:00|1550.8|1548.8|1549.6|1547.6|1551.2|1549.2|1548.1|1545.3|496
1589302800000|2020-05-12 17:00:00|1550.5|1548.5|1549.6|1547.6|1551.6|1549.6|1546.9|1544.9|550
1589303100000|2020-05-12 17:05:00|1550.8|1548.8|1550.5|1548.5|1552.1|1550.1|1549.5|1546.6|470
1589303400000|2020-05-12 17:10:00|1550.7|1548.7|1551.4|1549.4|1551.9|1549.9|1548.8|1546.2|271
1589303700000|2020-05-12 17:15:00|1551.5|1549.5|1550.6|1548.6|1551.7|1549.7|1549.7|1547.7|334
1589304000000|2020-05-12 17:20:00|1550.7|1548.7|1549.6|1547.6|1551.8|1549.8|1549|1547|429
1589304300000|2020-05-12 17:25:00|1549.5|1547.5|1551.2|1549.2|1552|1550|1549.2|1547.2|357
1589304600000|2020-05-12 17:30:00|1551.6|1549.6|1551.9|1549.9|1552.4|1550.4|1551|1549|231
1589304900000|2020-05-12 17:35:00|1551.8|1549.8|1551.7|1549.7|1552.3|1550.3|1550.5|1548.5|272
1589305200000|2020-05-12 17:40:00|1551.8|1549.8|1552.6|1550.6|1553.2|1550.8|1551.6|1549.6|269
1589305500000|2020-05-12 17:45:00|1552.5|1550.5|1553.3|1551.3|1554|1552|1551.7|1549.7|306
1589305800000|2020-05-12 17:50:00|1553.2|1551.2|1554.8|1552.8|1555|1553|1552.9|1550.9|281
1589306100000|2020-05-12 17:55:00|1554.9|1552.9|1554.9|1552.9|1555.6|1553.6|1554.3|1552.3|319
1589306400000|2020-05-12 18:00:00|1554.6|1552.6|1555.1|1553.1|1555.5|1553.5|1553.8|1551.8|362
1589306700000|2020-05-12 18:05:00|1555|1553|1554|1552|1555.3|1553.2|1553.3|1551.3|214
1589307000000|2020-05-12 18:10:00|1554.1|1552.1|1553.5|1551.5|1554.3|1552.2|1552.3|1550.3|198
1589307300000|2020-05-12 18:15:00|1553.3|1551.3|1552.1|1550.1|1553.6|1551.6|1551.3|1548.6|257
1589307600000|2020-05-12 18:20:00|1552.2|1550.2|1552.9|1550.9|1553.4|1551.1|1551.5|1548.2|257
1589307900000|2020-05-12 18:25:00|1553|1551|1553.3|1551.3|1553.8|1551.8|1552.4|1550.4|218
1589308200000|2020-05-12 18:30:00|1553.2|1551.2|1551.6|1549.6|1553.3|1551.3|1551.4|1548.6|223
1589308500000|2020-05-12 18:35:00|1551.5|1549.5|1552.6|1550.6|1553|1551|1551.5|1549.2|255
1589308800000|2020-05-12 18:40:00|1552.5|1550.5|1551.2|1549.2|1552.7|1550.7|1550.5|1548.2|203
1589309100000|2020-05-12 18:45:00|1550.6|1548.6|1550.2|1548.2|1551.8|1549.3|1550|1547.4|237
1589309400000|2020-05-12 18:50:00|1550.1|1548.1|1550.5|1548.5|1551.1|1549|1549.8|1546.7|217
1589309700000|2020-05-12 18:55:00|1550.6|1548.6|1552.1|1548.6|1552.3|1550.3|1550.2|1546.9|250
1589310000000|2020-05-12 19:00:00|1551.5|1549.5|1550.7|1548.7|1551.8|1549.7|1550.2|1547.7|274
1589310300000|2020-05-12 19:05:00|1550.8|1548.8|1551.5|1549.5|1551.6|1549.6|1550.3|1548.3|260
1589310600000|2020-05-12 19:10:00|1551.3|1549.3|1550.6|1548.6|1551.4|1549.4|1550.1|1547.5|175
1589310900000|2020-05-12 19:15:00|1550.4|1548.4|1547.4|1543.9|1550.6|1548.6|1546.3|1543.6|324
1589311200000|2020-05-12 19:20:00|1547.3|1543.8|1549.1|1547.1|1549.8|1547.1|1546.1|1543.1|299
1589311500000|2020-05-12 19:25:00|1549.5|1547.5|1547.3|1545.3|1550.4|1547.9|1547.1|1544.6|184
1589311800000|2020-05-12 19:30:00|1547.2|1545.2|1548.2|1546.2|1549.4|1547|1547.1|1544.3|222
1589312100000|2020-05-12 19:35:00|1548.3|1546.3|1547.4|1545.4|1549|1546.5|1545.5|1542.8|269
1589312400000|2020-05-12 19:40:00|1547.6|1545.6|1546.1|1544.1|1547.6|1545.6|1544.4|1542.1|396
1589312700000|2020-05-12 19:45:00|1545.6|1543.6|1548.2|1546.2|1550.2|1547.9|1545.1|1542.9|340
1589313000000|2020-05-12 19:50:00|1548.3|1546.3|1549.8|1547.8|1549.9|1547.9|1546.5|1544.2|338
1589313300000|2020-05-12 19:55:00|1549.7|1547.7|1548.9|1546.9|1552.3|1548.5|1548.8|1544.3|363
1589313600000|2020-05-12 20:00:00|1548.8|1546.8|1549|1547|1551.5|1548.3|1548.7|1543.5|237
1589313900000|2020-05-12 20:05:00|1549.1|1547.1|1548.7|1546.7|1550.4|1548.3|1547.8|1545.5|147
1589314200000|2020-05-12 20:10:00|1549|1547|1547.6|1545.6|1551.4|1547.3|1546.8|1543.4|181
1589314500000|2020-05-12 20:15:00|1547.8|1545.8|1548.1|1546.1|1550.9|1547.3|1547.5|1541.8|125
1589314800000|2020-05-12 20:20:00|1548.2|1546.2|1547.7|1545.7|1551.1|1546.7|1547.5|1541.3|168
1589315100000|2020-05-12 20:25:00|1547.8|1545.8|1545.1|1543.1|1549.2|1546.8|1544.8|1539.1|178
1589315400000|2020-05-12 20:30:00|1545.2|1543.2|1546.1|1544.1|1547.9|1545.3|1544.1|1541.5|292
1589315700000|2020-05-12 20:35:00|1546.2|1544.2|1546.7|1544.7|1547.4|1545.1|1544.6|1541.7|217
1589316000000|2020-05-12 20:40:00|1546.8|1544.8|1546|1544|1548.1|1545.4|1545.7|1543|190
1589316300000|2020-05-12 20:45:00|1545.8|1543.8|1545.8|1543.8|1548.1|1545.2|1543.3|1538.2|218
1589316600000|2020-05-12 20:50:00|1545.9|1543.9|1547.2|1539.2|1547.4|1544.1|1543.4|1538|208
1589316900000|2020-05-12 20:55:00|1545.6|1542.1|1546.6|1543.1|1549|1543.9|1543.7|1538.1|226
1589320800000|2020-05-12 22:00:00|1545.7|1543.7|1547.5|1544|1547.9|1545.3|1544.8|1542.2|287
1589321100000|2020-05-12 22:05:00|1546.7|1544.7|1549|1545.5|1549.8|1547.8|1546.6|1544.5|230
1589321400000|2020-05-12 22:10:00|1548.3|1546.3|1548.9|1546.9|1550|1548|1547.3|1544.5|217
1589321700000|2020-05-12 22:15:00|1549|1547|1548.8|1546.8|1550.4|1547.6|1548|1545.3|163
1589322000000|2020-05-12 22:20:00|1550.2|1546.7|1550.3|1548.3|1551.4|1548.5|1548.5|1545.6|196
1589322300000|2020-05-12 22:25:00|1550.1|1548.1|1548.7|1546.7|1551.3|1548.7|1548.4|1545.7|158
1589322600000|2020-05-12 22:30:00|1549.2|1547.2|1548.8|1546.8|1551.1|1548.5|1548.1|1545.5|148
1589322900000|2020-05-12 22:35:00|1548.7|1546.7|1548.1|1544.6|1549.9|1547.2|1547.7|1544.6|152
1589323200000|2020-05-12 22:40:00|1548.9|1545.4|1548.6|1546.6|1549.9|1546.8|1547.2|1544.7|134
1589323500000|2020-05-12 22:45:00|1548.4|1546.4|1547.4|1545.4|1549.2|1546.7|1547.1|1544.3|112
1589323800000|2020-05-12 22:50:00|1547.3|1545.3|1547.9|1545.9|1549.6|1546.4|1546.7|1544|114
1589324100000|2020-05-12 22:55:00|1549.1|1545.6|1548.3|1546.3|1550|1547.2|1547.7|1544.9|128
1589324400000|2020-05-12 23:00:00|1547.7|1545.7|1547.8|1545.8|1549.8|1546.5|1546.6|1543.9|150
1589324700000|2020-05-12 23:05:00|1547.2|1545.2|1546.4|1544.4|1548.7|1545.8|1546.2|1543.6|160
1589325000000|2020-05-12 23:10:00|1546.2|1544.2|1550|1548|1551.3|1548.9|1546.2|1544.2|227
1589325300000|2020-05-12 23:15:00|1550.1|1548.1|1548|1546|1550.8|1548.4|1547.5|1544.7|214
1589325600000|2020-05-12 23:20:00|1547.7|1545.7|1547.8|1544.3|1548.9|1546.2|1546.2|1543.3|215
1589325900000|2020-05-12 23:25:00|1547.5|1544|1546.8|1544.8|1547.6|1545.3|1545.8|1543.2|141
1589326200000|2020-05-12 23:30:00|1546.7|1544.7|1546.9|1544.9|1548.1|1545.5|1546.1|1543.3|233
1589326500000|2020-05-12 23:35:00|1547.2|1545.2|1544.2|1542.2|1547.7|1545.2|1544.1|1541.6|251
1589326800000|2020-05-12 23:40:00|1544.3|1542.3|1545.4|1543.4|1546.5|1544|1543.9|1541.6|160
1589327100000|2020-05-12 23:45:00|1545.5|1543.5|1547.5|1545.5|1548.5|1546.1|1544.7|1542.3|244
1589327400000|2020-05-12 23:50:00|1547.2|1545.2|1546.5|1544.5|1548.5|1545.8|1546.1|1543.2|149
1589327700000|2020-05-12 23:55:00|1547.2|1543.7|1545|1543|1547.9|1545.1|1544.1|1541.1|275
1589328000000|2020-05-13 00:00:00|1545.9|1542.4|1549.8|1546.3|1550.3|1547.9|1544.3|1542.2|379
1589328300000|2020-05-13 00:05:00|1549.9|1546.4|1549.7|1547.7|1551.5|1548.5|1547.8|1545.3|358
1589328600000|2020-05-13 00:10:00|1549.5|1547.5|1547.7|1544.2|1550.4|1547.9|1546.3|1543.8|327
1589328900000|2020-05-13 00:15:00|1547.9|1544.4|1548.9|1546.9|1550.2|1547.3|1546.6|1544.1|220
1589329200000|2020-05-13 00:20:00|1549.6|1546.1|1550.8|1547.3|1551.4|1548.6|1548.3|1545.5|278
1589329500000|2020-05-13 00:25:00|1550.5|1547|1551.5|1548|1551.7|1549.7|1548.6|1545.8|275
1589329800000|2020-05-13 00:30:00|1551.6|1548.1|1552.8|1549.3|1552.9|1550.3|1550.3|1547.5|282
1589330100000|2020-05-13 00:35:00|1552.6|1549.1|1553.5|1550|1553.6|1551.1|1551.8|1548.9|203
1589330400000|2020-05-13 00:40:00|1553.1|1551.1|1554|1552|1554.6|1552|1552.1|1549.6|240
1589330700000|2020-05-13 00:45:00|1553.5|1551.5|1555|1551.5|1555.3|1552.6|1552.6|1550|182
1589331000000|2020-05-13 00:50:00|1554.1|1552.1|1554.4|1550.9|1555|1552.4|1553|1550.3|163
1589331300000|2020-05-13 00:55:00|1553.6|1551.6|1554.1|1552.1|1555.1|1552.4|1553.3|1550.7|126
1589331600000|2020-05-13 01:00:00|1554.2|1552.2|1557.7|1554.2|1559.1|1556.7|1554.2|1551.4|750
1589331900000|2020-05-13 01:05:00|1557.4|1553.9|1554.9|1552.9|1557.7|1554.8|1553.8|1551.3|317
1589332200000|2020-05-13 01:10:00|1554.7|1552.7|1555|1553|1556|1553.4|1554.3|1551.6|211
1589332500000|2020-05-13 01:15:00|1556.8|1553.3|1554.3|1552.3|1556.8|1553.3|1553.9|1551.5|233
1589332800000|2020-05-13 01:20:00|1553.9|1551.9|1554.4|1552.4|1555.5|1553.2|1553.4|1550.7|233
1589333100000|2020-05-13 01:25:00|1554.3|1552.3|1554.8|1552.8|1556|1553.5|1554.2|1551.7|218
1589333400000|2020-05-13 01:30:00|1555.1|1551.6|1554.7|1552.7|1555.9|1553.3|1553.7|1551.5|316
1589333700000|2020-05-13 01:35:00|1554.6|1552.6|1554|1552|1555.1|1552.8|1552.5|1550.5|272
1589334000000|2020-05-13 01:40:00|1553.9|1551.9|1553.4|1551.4|1554.5|1551.9|1552.5|1550|242
1589334300000|2020-05-13 01:45:00|1553.3|1551.3|1553.9|1550.4|1554.7|1552.1|1552.2|1549.7|222
1589334600000|2020-05-13 01:50:00|1553.8|1550.3|1553.1|1549.6|1554.2|1551.5|1552.2|1549.6|261
1589334900000|2020-05-13 01:55:00|1552.5|1550.5|1553.6|1551.6|1554.5|1552|1552.2|1549.7|203
1589335200000|2020-05-13 02:00:00|1554.2|1550.7|1552.2|1550.2|1554.6|1552.6|1551.2|1548.5|379
1589335500000|2020-05-13 02:05:00|1552.9|1549.4|1552.1|1550.1|1553.8|1550.5|1550.5|1546.7|426
1589335800000|2020-05-13 02:10:00|1552.2|1550.2|1551.8|1549.8|1553.2|1550.5|1550.5|1548|371
1589336100000|2020-05-13 02:15:00|1552.2|1548.7|1552.9|1549.4|1553.5|1550.9|1550.1|1546.5|258
1589336400000|2020-05-13 02:20:00|1552.6|1550.6|1553.3|1549.8|1553.7|1551.1|1550.8|1548.1|214
1589336700000|2020-05-13 02:25:00|1553.1|1549.6|1553.8|1550.3|1554.7|1552.3|1551.8|1548.5|225
1589337000000|2020-05-13 02:30:00|1553.9|1550.4|1554.1|1552.1|1554.8|1552.8|1552.1|1548.9|299
1589337300000|2020-05-13 02:35:00|1554|1552|1553.6|1551.6|1555.5|1553.3|1553.1|1550.8|347
1589337600000|2020-05-13 02:40:00|1553.7|1551.7|1553.5|1551.5|1555.4|1553.4|1553.1|1550.1|239
1589337900000|2020-05-13 02:45:00|1554.3|1550.8|1553.1|1551.1|1554.5|1551.9|1551.8|1549|247
1589338200000|2020-05-13 02:50:00|1553.3|1551.3|1553.9|1551.9|1554.9|1552.5|1552.4|1550.2|202
1589338500000|2020-05-13 02:55:00|1554|1552|1553|1551|1555.1|1552.4|1552.2|1549.7|245
1589338800000|2020-05-13 03:00:00|1553.1|1551.1|1550.8|1548.8|1553.6|1551.2|1549.9|1547.3|332
1589339100000|2020-05-13 03:05:00|1550.9|1548.9|1550.8|1548.8|1552.3|1550.1|1549.6|1547.2|343
1589339400000|2020-05-13 03:10:00|1551|1549|1551.3|1549.3|1552.7|1550.3|1549.7|1546.6|276
1589339700000|2020-05-13 03:15:00|1551.8|1549.8|1550.2|1548.2|1553|1550.7|1550.2|1547.2|241
1589340000000|2020-05-13 03:20:00|1550.7|1548.7|1551.2|1549.2|1552.3|1550.3|1549|1546.7|262
1589340300000|2020-05-13 03:25:00|1551.3|1549.3|1551.7|1548.2|1552.5|1550.2|1550.3|1547.1|212
1589340600000|2020-05-13 03:30:00|1551.3|1549.3|1551.4|1549.4|1552.9|1550.9|1550.9|1548.2|150
1589340900000|2020-05-13 03:35:00|1551.3|1549.3|1551.1|1549.1|1553|1550.9|1550|1548|145
1589341200000|2020-05-13 03:40:00|1551.6|1549.6|1552.7|1550.7|1554.2|1551.6|1550.1|1547.5|149
1589341500000|2020-05-13 03:45:00|1553|1551|1552.7|1550.7|1554.6|1552.2|1551.9|1549.6|137
1589341800000|2020-05-13 03:50:00|1552.4|1550.4|1552.6|1550.6|1554|1551.4|1552.1|1549.4|111
1589342100000|2020-05-13 03:55:00|1552.4|1550.4|1551|1549|1553|1551|1551|1548.3|125
1589342400000|2020-05-13 04:00:00|1551.3|1549.3|1550.9|1548.9|1552.8|1549.9|1549.9|1547.4|123
1589342700000|2020-05-13 04:05:00|1550.7|1548.7|1549.9|1547.9|1551.9|1549.6|1548.9|1546.2|153
1589343000000|2020-05-13 04:10:00|1550.4|1548.4|1551.3|1547.8|1551.3|1549.1|1549|1545.8|150
1589343300000|2020-05-13 04:15:00|1551.2|1547.7|1551.4|1549.4|1552.6|1549.7|1549.1|1545.6|184
1589343600000|2020-05-13 04:20:00|1551.5|1549.5|1550.2|1548.2|1552.1|1549.5|1549.6|1546.9|156
1589343900000|2020-05-13 04:25:00|1550.1|1548.1|1550.1|1548.1|1551.6|1549.3|1549.1|1546|172
1589344200000|2020-05-13 04:30:00|1550.4|1548.4|1551|1549|1552.1|1549.4|1549.1|1546.4|124
1589344500000|2020-05-13 04:35:00|1551.3|1549.3|1551.3|1549.3|1551.9|1549.5|1549.6|1546.8|110
1589344800000|2020-05-13 04:40:00|1551.4|1549.4|1551.4|1549.4|1553.2|1550.6|1549.9|1547.9|153
1589345100000|2020-05-13 04:45:00|1552.2|1548.7|1552|1550|1553|1550.9|1550.2|1547.8|159
1589345400000|2020-05-13 04:50:00|1552.1|1548.5|1551.3|1549.3|1553.3|1550.5|1550.7|1548|137
1589345700000|2020-05-13 04:55:00|1551.2|1549.2|1552.3|1548.8|1553.2|1550.5|1550.8|1548.1|120
1589346000000|2020-05-13 05:00:00|1552.2|1550.2|1552.5|1550.5|1553.8|1551.1|1551.1|1548.4|170
1589346300000|2020-05-13 05:05:00|1552.6|1549.1|1551.4|1549.4|1553.4|1551.1|1550.9|1548.1|159
1589346600000|2020-05-13 05:10:00|1551.5|1549.5|1551.7|1548.2|1552.8|1550.7|1550.4|1548.1|116
1589346900000|2020-05-13 05:15:00|1552|1550|1552.8|1549.3|1552.8|1550.7|1549.9|1547.5|146
1589347200000|2020-05-13 05:20:00|1552.7|1549.2|1552.9|1550.9|1554.1|1551.3|1551.6|1548.7|157
1589347500000|2020-05-13 05:25:00|1552.6|1550.6|1552.4|1550.4|1553.7|1550.8|1551.7|1549.6|128
1589347800000|2020-05-13 05:30:00|1552.7|1550.7|1554.2|1552.2|1554.6|1552.2|1551.9|1549.7|320
1589348100000|2020-05-13 05:35:00|1553.6|1551.6|1553.1|1551.1|1554.7|1552.3|1552.5|1549.8|190
1589348400000|2020-05-13 05:40:00|1553|1551|1552.8|1550.8|1554.4|1551.8|1552.3|1550|160
1589348700000|2020-05-13 05:45:00|1552.6|1550.6|1552.6|1550.6|1554.2|1551.5|1552.2|1549.6|198
1589349000000|2020-05-13 05:50:00|1552.5|1550.5|1552.6|1550.6|1554.1|1551.3|1552.1|1549.6|190
1589349300000|2020-05-13 05:55:00|1552.4|1550.4|1552.9|1550.9|1554.4|1551.4|1552.1|1549.7|156
1589349600000|2020-05-13 06:00:00|1553.3|1549.8|1555.8|1553.8|1555.9|1553.8|1552.2|1547.7|336
1589349900000|2020-05-13 06:05:00|1556.6|1553.1|1555|1553|1556.6|1553.9|1553.9|1551.1|319
1589350200000|2020-05-13 06:10:00|1555.1|1553.1|1557.9|1555.9|1559|1556.5|1554.7|1552|435
1589350500000|2020-05-13 06:15:00|1557.7|1555.7|1558.6|1555.1|1559|1556.4|1556.2|1553.7|236
1589350800000|2020-05-13 06:20:00|1558.4|1554.9|1556.6|1554.6|1558.4|1555.9|1555.3|1552.5|241
1589351100000|2020-05-13 06:25:00|1557.4|1553.9|1556.1|1554.1|1557.4|1554.4|1554.4|1552.1|343
1589351400000|2020-05-13 06:30:00|1556|1554|1554.8|1552.8|1557.1|1554.8|1554|1551.5|313
1589351700000|2020-05-13 06:35:00|1555.1|1553.1|1555|1551.5|1555.9|1553.1|1553|1550.7|343
1589352000000|2020-05-13 06:40:00|1554.2|1552.2|1554|1550.5|1555.3|1553.1|1551.8|1549|304
1589352300000|2020-05-13 06:45:00|1553.9|1550.4|1554.9|1552.9|1556.2|1553.6|1553|1549.7|274
1589352600000|2020-05-13 06:50:00|1554.8|1552.8|1554.6|1552.6|1556.1|1553.4|1552.3|1549.5|262
1589352900000|2020-05-13 06:55:00|1554.7|1552.7|1555.6|1552.1|1556.2|1553.6|1553.2|1550.3|349
1589353200000|2020-05-13 07:00:00|1555.5|1552|1553.3|1551.3|1555.5|1552.2|1551.5|1549.1|398
1589353500000|2020-05-13 07:05:00|1553.4|1551.4|1551.6|1549.6|1553.4|1551.4|1550.5|1548.3|306
1589353800000|2020-05-13 07:10:00|1551.7|1549.7|1550.8|1548.8|1552|1549.8|1548|1545.9|495
1589354100000|2020-05-13 07:15:00|1550.6|1548.6|1550.3|1548.3|1552|1550|1548.5|1545.9|288
1589354400000|2020-05-13 07:20:00|1550.4|1548.4|1550.2|1548.2|1551.4|1549.4|1549|1546.4|242
1589354700000|2020-05-13 07:25:00|1550.1|1548.1|1548.4|1546.4|1550.7|1548.4|1548|1545.2|276
1589355000000|2020-05-13 07:30:00|1548.2|1546.2|1545.6|1542.1|1549.1|1546.6|1543.7|1540.9|512
1589355300000|2020-05-13 07:35:00|1545.4|1541.9|1543|1541|1547.7|1543.4|1541|1538.7|328
1589355600000|2020-05-13 07:40:00|1543.1|1541.1|1545.2|1543.2|1546.8|1544.1|1541.9|1539.8|327
1589355900000|2020-05-13 07:45:00|1545.3|1543.3|1543.8|1541.8|1546.6|1543.8|1543.3|1540.9|332
1589356200000|2020-05-13 07:50:00|1544|1542|1546.3|1544.3|1547|1544.4|1543.4|1538.5|328
1589356500000|2020-05-13 07:55:00|1547.2|1543.7|1546.4|1544.4|1547.5|1545.2|1544.9|1542.5|315
1589356800000|2020-05-13 08:00:00|1546.5|1544.5|1543.1|1541.1|1547.7|1544.9|1542.5|1539.9|502
1589357100000|2020-05-13 08:05:00|1543.5|1541.5|1542.7|1540.7|1545.7|1543.2|1541.8|1539.5|468
1589357400000|2020-05-13 08:10:00|1542.8|1540.8|1544.5|1541|1545.2|1542.3|1542|1540|258
1589357700000|2020-05-13 08:15:00|1544.9|1541.4|1545.7|1543.7|1547.6|1544.8|1542.9|1537.8|304
1589358000000|2020-05-13 08:20:00|1545.9|1543.9|1548.4|1546.4|1550.1|1547.1|1545.6|1540.4|368
1589358300000|2020-05-13 08:25:00|1549.2|1545.7|1549.1|1547.1|1550.3|1547.3|1547.6|1544.7|204
1589358600000|2020-05-13 08:30:00|1549.2|1547.2|1549.8|1547.8|1551|1548.2|1547.3|1543.7|321
1589358900000|2020-05-13 08:35:00|1549.7|1547.7|1550.3|1548.3|1551.4|1548.9|1548.8|1546.2|274
1589359200000|2020-05-13 08:40:00|1550.2|1548.2|1548.9|1546.9|1552.4|1549.2|1548.5|1544|245
1589359500000|2020-05-13 08:45:00|1548.7|1546.7|1548.4|1544.9|1550.8|1547.3|1546.4|1542.8|253
1589359800000|2020-05-13 08:50:00|1548.5|1545|1547|1545|1548.6|1545.9|1545.2|1542|267
1589360100000|2020-05-13 08:55:00|1547.1|1545.1|1548.9|1546.9|1549.7|1547|1546.5|1541.7|260
1589360400000|2020-05-13 09:00:00|1548.8|1546.8|1552.5|1545.5|1552.5|1549.1|1548.6|1544.1|259
1589360700000|2020-05-13 09:05:00|1550|1548|1550.3|1548.3|1551.3|1549|1549.1|1546.4|216
1589361000000|2020-05-13 09:10:00|1550.5|1548.5|1549.7|1547.7|1552.1|1550.1|1549|1545.6|286
1589361300000|2020-05-13 09:15:00|1549.6|1547.6|1550.5|1548.5|1552.6|1549.7|1549.2|1544.1|236
1589361600000|2020-05-13 09:20:00|1551.2|1549.2|1551.5|1549.5|1552.9|1550.4|1549.9|1547|312
1589361900000|2020-05-13 09:25:00|1551.7|1549.7|1549.7|1547.7|1553.9|1550.8|1549.7|1545.3|308
1589362200000|2020-05-13 09:30:00|1550.2|1548.2|1550.4|1548.4|1551.5|1549|1548|1545.3|386
1589362500000|2020-05-13 09:35:00|1550.3|1548.3|1553|1551|1553.2|1551.2|1549.2|1544.7|230
1589362800000|2020-05-13 09:40:00|1552.9|1550.9|1552.1|1550.1|1554.1|1551.2|1550.2|1547.7|261
1589363100000|2020-05-13 09:45:00|1551.7|1549.7|1553.3|1551.3|1556.7|1552.1|1551.7|1547.3|286
1589363400000|2020-05-13 09:50:00|1553.5|1551.5|1556.9|1553.4|1557.7|1555.4|1552.7|1549.3|290
1589363700000|2020-05-13 09:55:00|1555.4|1552.9|1553.2|1551.2|1556.6|1553.6|1551.8|1549.6|276
1589364000000|2020-05-13 10:00:00|1553.3|1551.3|1556.3|1552.8|1557.4|1554.9|1552|1549.3|308
1589364300000|2020-05-13 10:05:00|1555.8|1552.3|1555.1|1553.1|1558.7|1555.7|1553.2|1550.3|323
1589364600000|2020-05-13 10:10:00|1555.3|1553.3|1555.1|1553.1|1557.7|1554.9|1553.9|1550.8|247
1589364900000|2020-05-13 10:15:00|1555.2|1553.2|1554.7|1552.7|1557.8|1555|1553.9|1551.2|327
1589365200000|2020-05-13 10:20:00|1554.6|1552.6|1556.2|1554.2|1559.2|1556.2|1554.6|1551.3|261
1589365500000|2020-05-13 10:25:00|1557|1553.5|1554.7|1552.7|1558.5|1555.5|1554.1|1551.2|247
1589365800000|2020-05-13 10:30:00|1554.8|1552.8|1554.7|1552.7|1557.9|1555|1553|1550.3|242
1589366100000|2020-05-13 10:35:00|1553.6|1551.6|1553.9|1551.9|1557|1555|1552.2|1550|340
1589366400000|2020-05-13 10:40:00|1554|1552|1554.9|1552.9|1555.1|1553.1|1552.9|1550.9|178
1589366700000|2020-05-13 10:45:00|1555.1|1553.1|1554|1552|1556.1|1553.5|1553.1|1551.1|237
1589367000000|2020-05-13 10:50:00|1554.1|1552.1|1554.9|1552.9|1556.6|1554.2|1553.8|1551.1|185
1589367300000|2020-05-13 10:55:00|1554.8|1552.8|1556.9|1553.4|1557.2|1555.1|1554.2|1551.4|331
1589367600000|2020-05-13 11:00:00|1556.8|1554.8|1555.3|1553.3|1557.5|1555.3|1552.8|1550.1|343
1589367900000|2020-05-13 11:05:00|1555.2|1551.7|1556.3|1554.3|1556.9|1554.8|1554.3|1551.1|440
1589368200000|2020-05-13 11:10:00|1556.6|1554.6|1555.7|1553.7|1557|1554.9|1553.9|1551.2|386
1589368500000|2020-05-13 11:15:00|1555.6|1552.2|1554.6|1552.6|1556.3|1554.3|1553.4|1550.8|330
1589368800000|2020-05-13 11:20:00|1554.8|1552.8|1555.4|1553.4|1556.3|1554.1|1553.5|1551.1|383
1589369100000|2020-05-13 11:25:00|1555.3|1553.3|1555.3|1553.3|1557.3|1555.1|1553.9|1550.9|347
1589369400000|2020-05-13 11:30:00|1555.2|1551.7|1558.2|1556.2|1558.9|1556.9|1554.4|1551.7|443
1589369700000|2020-05-13 11:35:00|1558|1556|1559.1|1557.1|1560.9|1558.2|1557.1|1554.1|568
1589370000000|2020-05-13 11:40:00|1559|1557|1557.3|1555.3|1559.5|1557.3|1555.7|1553|458
1589370300000|2020-05-13 11:45:00|1557.2|1555.2|1559.6|1557.6|1561|1559|1556.7|1554.5|576
1589370600000|2020-05-13 11:50:00|1559.4|1557.4|1557.8|1554.3|1561.9|1559.2|1556.5|1553.8|569
1589370900000|2020-05-13 11:55:00|1557.3|1555.3|1556.7|1554.7|1558.8|1556.4|1555.6|1552.8|414
1589371200000|2020-05-13 12:00:00|1556.8|1554.8|1553.7|1551.7|1558.1|1555.5|1552.9|1549.7|634
1589371500000|2020-05-13 12:05:00|1554.2|1552.2|1554.4|1552.4|1556.2|1553.7|1552.7|1550|486
1589371800000|2020-05-13 12:10:00|1554.3|1552.3|1555.4|1551.9|1557.1|1554.2|1552.5|1550|532
1589372100000|2020-05-13 12:15:00|1555.6|1552.1|1557.4|1555.4|1558.6|1556.4|1553.8|1551.5|476
1589372400000|2020-05-13 12:20:00|1557.5|1555.5|1559.1|1557.1|1560.7|1558.2|1556.9|1554|711
1589372700000|2020-05-13 12:25:00|1558.5|1556.5|1558.6|1555.1|1561.4|1559|1556|1552.8|650
1589373000000|2020-05-13 12:30:00|1559.2|1555.7|1557.1|1555.1|1559.7|1557.5|1555.7|1553.2|566
1589373300000|2020-05-13 12:35:00|1557|1555|1558.7|1556.7|1560.4|1558.4|1555.8|1553.1|576
1589373600000|2020-05-13 12:40:00|1557.5|1555.5|1559.7|1557.7|1560.3|1558.1|1556.3|1553.8|648
1589373900000|2020-05-13 12:45:00|1559.6|1557.6|1559.6|1557.6|1561.7|1559.7|1556.6|1554.6|573
1589374200000|2020-05-13 12:50:00|1558.9|1556.9|1558.6|1556.6|1560.6|1558.6|1556.4|1554.2|477
1589374500000|2020-05-13 12:55:00|1558.7|1556.7|1558.8|1556.8|1562|1558.3|1557.9|1554.8|468
1589374800000|2020-05-13 13:00:00|1558.9|1556.9|1559.5|1557.5|1566.4|1564.4|1558.8|1556.2|1241
1589375100000|2020-05-13 13:05:00|1559.7|1557.7|1557.1|1553.6|1561.3|1559.3|1553.1|1551|1078
1589375400000|2020-05-13 13:10:00|1557.6|1554.1|1556.9|1554.9|1561.6|1559.1|1555.2|1553.1|964
1589375700000|2020-05-13 13:15:00|1557.4|1555.4|1557.7|1555.7|1559.8|1557.2|1556.5|1554.5|537
1589376000000|2020-05-13 13:20:00|1557.8|1555.8|1544.5|1541|1559.1|1556.4|1532.2|1530.2|1379
1589376300000|2020-05-13 13:25:00|1544.4|1540.9|1552.9|1549.4|1552.9|1550.3|1542.8|1540|1310
1589376600000|2020-05-13 13:30:00|1553.1|1549.6|1547.7|1544.2|1553.5|1550.8|1544.1|1542.1|910
1589376900000|2020-05-13 13:35:00|1547.1|1545.1|1553.2|1551.2|1554.3|1551.8|1545.1|1542.8|1078
1589377200000|2020-05-13 13:40:00|1553.1|1551.1|1555|1553|1556.5|1554.5|1551.3|1548.6|880
1589377500000|2020-05-13 13:45:00|1554.9|1552.9|1553.6|1551.6|1555.6|1553|1550|1547.5|857
1589377800000|2020-05-13 13:50:00|1553.5|1551.5|1553.2|1551.2|1555.7|1553.7|1551.4|1549.4|715
1589378100000|2020-05-13 13:55:00|1553|1551|1552.5|1550.5|1554.7|1552.7|1551|1548.5|810
1589378400000|2020-05-13 14:00:00|1552.6|1550.6|1553.5|1551.5|1554.8|1552.8|1550.4|1548|701
1589378700000|2020-05-13 14:05:00|1553.9|1551.9|1558.1|1556.1|1558.5|1556.5|1552.8|1550.3|660
1589379000000|2020-05-13 14:10:00|1558.2|1556.2|1554.9|1552.9|1558.3|1556.3|1554.7|1551.3|532
1589379300000|2020-05-13 14:15:00|1554.8|1552.8|1556.2|1554.2|1558|1556|1554.5|1551.8|611
1589379600000|2020-05-13 14:20:00|1555.9|1553.9|1556.3|1554.3|1557.4|1555.4|1554.3|1551.8|505
1589379900000|2020-05-13 14:25:00|1556.6|1554.6|1558.9|1556.9|1561.3|1559.3|1555.8|1553.3|743
1589380200000|2020-05-13 14:30:00|1559.4|1557.4|1559.1|1557.1|1563.5|1561.5|1558.3|1556.3|991
1589380500000|2020-05-13 14:35:00|1559.2|1557.2|1558|1556|1560.7|1558.7|1556.9|1554.5|791
1589380800000|2020-05-13 14:40:00|1557.9|1555.9|1557.3|1553.8|1559.4|1557.4|1556.2|1553.3|763
1589381100000|2020-05-13 14:45:00|1556.7|1554.7|1556.9|1553.4|1557.8|1555.8|1554.8|1552.8|708
1589381400000|2020-05-13 14:50:00|1556.7|1554.7|1557|1555|1557.8|1555.5|1553.4|1550.7|757
1589381700000|2020-05-13 14:55:00|1556.9|1554.9|1552|1550|1557.2|1555.2|1550.9|1548.9|677
1589382000000|2020-05-13 15:00:00|1551.9|1549.9|1554.4|1552.4|1554.4|1552.4|1550.9|1548.9|605
1589382300000|2020-05-13 15:05:00|1554|1552|1554.6|1552.6|1555.8|1553.8|1553.1|1551.1|658
1589382600000|2020-05-13 15:10:00|1554.4|1552.4|1555.1|1553.1|1556.7|1554.7|1554.3|1552.3|606
1589382900000|2020-05-13 15:15:00|1554.9|1552.9|1554|1552|1555.8|1553.8|1553.3|1551.3|515
1589383200000|2020-05-13 15:20:00|1554.1|1552.1|1554.8|1552.8|1554.8|1552.8|1551.5|1549.5|765
1589383500000|2020-05-13 15:25:00|1554.7|1552.7|1556.2|1554.2|1557.4|1555.4|1553.6|1551.6|762
1589383800000|2020-05-13 15:30:00|1556.5|1554.5|1556.4|1554.4|1557.7|1555.7|1555.6|1553.6|454
1589384100000|2020-05-13 15:35:00|1556.3|1554.3|1556.4|1554.4|1557.1|1555.1|1555.3|1553.3|619
1589384400000|2020-05-13 15:40:00|1556.3|1554.3|1553.3|1551.3|1556.5|1554.5|1552.4|1550.4|512
1589384700000|2020-05-13 15:45:00|1553.1|1551.1|1553.2|1551.2|1553.6|1551.6|1551.7|1549.7|589
1589385000000|2020-05-13 15:50:00|1553.3|1551.3|1552|1550|1553.6|1551.6|1550.8|1548.8|460
1589385300000|2020-05-13 15:55:00|1551.8|1549.8|1549.6|1547.6|1551.8|1549.8|1548.5|1546.5|525
1589385600000|2020-05-13 16:00:00|1549.5|1547.5|1548.5|1546.5|1550.9|1548.9|1547.2|1544.5|372
1589385900000|2020-05-13 16:05:00|1548|1546|1545.9|1543.9|1548.3|1546.3|1544.9|1542.3|675
1589386200000|2020-05-13 16:10:00|1546.1|1544.1|1546.6|1544.6|1548.2|1546.2|1545|1542.8|605
1589386500000|2020-05-13 16:15:00|1546.7|1544.7|1545.5|1543.5|1548.2|1546.2|1544|1541.2|776
1589386800000|2020-05-13 16:20:00|1545.8|1542.3|1545.2|1543.2|1546.8|1544.6|1544.3|1541.3|567
1589387100000|2020-05-13 16:25:00|1545.1|1543.1|1546.8|1544.8|1549.1|1545.4|1544.4|1541.1|421
1589387400000|2020-05-13 16:30:00|1546.9|1544.9|1546.5|1544.5|1548.6|1545.9|1545.6|1543.1|531
1589387700000|2020-05-13 16:35:00|1546.4|1544.4|1549.4|1547.4|1550.7|1547.9|1545.7|1543.6|461
1589388000000|2020-05-13 16:40:00|1548.7|1546.7|1548.1|1546.1|1549.6|1547.3|1547.4|1545.4|316
1589388300000|2020-05-13 16:45:00|1548|1546|1548.9|1546.9|1549.8|1547.2|1547.3|1545.3|287
1589388600000|2020-05-13 16:50:00|1548.8|1546.8|1549|1547|1550|1547.4|1547.5|1545.2|301
1589388900000|2020-05-13 16:55:00|1549.3|1547.3|1548.1|1546.1|1552.7|1547.6|1547.5|1544.7|200
1589389200000|2020-05-13 17:00:00|1548.3|1546.3|1544.8|1542.8|1549.6|1546.3|1544.7|1541.9|371
1589389500000|2020-05-13 17:05:00|1544.9|1542.9|1546.9|1544.9|1548.2|1545.3|1544.6|1542.6|315
1589389800000|2020-05-13 17:10:00|1548.1|1546.1|1549.4|1545.9|1551.2|1547.7|1547.3|1545|330
1589390100000|2020-05-13 17:15:00|1548.7|1546.7|1549.1|1547.1|1551.1|1547.7|1547.3|1544|365
1589390400000|2020-05-13 17:20:00|1549.2|1547.2|1549.9|1547.9|1550.3|1548.3|1547.8|1545.8|242
1589390700000|2020-05-13 17:25:00|1550|1548|1550.8|1548.8|1552.4|1549.5|1548.7|1546.5|377
1589391000000|2020-05-13 17:30:00|1551.5|1548|1549.6|1547.6|1553.2|1549.3|1548.5|1545.2|265
1589391300000|2020-05-13 17:35:00|1549.7|1547.7|1550.2|1546.7|1551.2|1548.5|1548.4|1546.2|304
1589391600000|2020-05-13 17:40:00|1550.4|1546.9|1549.3|1547.3|1551.1|1548.1|1547.9|1545.5|363
1589391900000|2020-05-13 17:45:00|1549.2|1547.2|1549.4|1547.4|1551.9|1549.2|1548.1|1546.1|296
1589392200000|2020-05-13 17:50:00|1549.6|1547.6|1548.7|1546.7|1550.7|1548.3|1547.6|1545.2|326
1589392500000|2020-05-13 17:55:00|1548.5|1546.5|1549.6|1546.1|1550.2|1547.9|1547.7|1545.7|282
1589392800000|2020-05-13 18:00:00|1548.8|1546.8|1547.5|1544|1549.8|1547.1|1546.4|1543.6|364
1589393100000|2020-05-13 18:05:00|1547.4|1543.9|1547.6|1545.6|1549.2|1546.4|1545.7|1543.6|271
1589393400000|2020-05-13 18:10:00|1547.5|1545.5|1548.3|1546.3|1550.9|1548.1|1547|1542.9|311
1589393700000|2020-05-13 18:15:00|1549.4|1545.9|1548.5|1546.5|1550.7|1548.1|1547.6|1545.5|314
1589394000000|2020-05-13 18:20:00|1549.3|1545.8|1549.1|1547.1|1551.1|1548.8|1547.6|1545.2|289
1589394300000|2020-05-13 18:25:00|1549|1547|1549.2|1547.2|1553.1|1548.4|1548|1545.1|230
1589394600000|2020-05-13 18:30:00|1549.1|1547.1|1548.1|1546.1|1550.8|1547.9|1547.9|1545.9|247
1589394900000|2020-05-13 18:35:00|1548.2|1546.2|1548.9|1546.9|1551.3|1548.3|1547.9|1545.7|267
1589395200000|2020-05-13 18:40:00|1548.8|1546.8|1547.7|1545.7|1550|1547.4|1547.5|1545.4|236
1589395500000|2020-05-13 18:45:00|1548|1546|1548.7|1546.7|1550.2|1547.3|1547.6|1545.5|291
1589395800000|2020-05-13 18:50:00|1548.5|1546.5|1550|1546.5|1550.3|1547.5|1547.7|1545.6|245
1589396100000|2020-05-13 18:55:00|1549|1547|1548.7|1546.7|1552.7|1548.2|1548.4|1544.7|307
1589396400000|2020-05-13 19:00:00|1550.2|1546.6|1554.2|1552.2|1555.7|1552.2|1548.9|1546.6|352
1589396700000|2020-05-13 19:05:00|1554.1|1552.1|1553.9|1551.9|1556|1553.3|1553.2|1551.2|265
1589397000000|2020-05-13 19:10:00|1554.1|1552.1|1554.7|1552.7|1556.6|1553.7|1553.8|1551.8|293
1589397300000|2020-05-13 19:15:00|1555|1553|1554.4|1552.4|1556.7|1553.3|1553|1548.4|327
1589397600000|2020-05-13 19:20:00|1555.6|1552.1|1553.9|1551.9|1557.4|1553.9|1553.3|1549.6|306
1589397900000|2020-05-13 19:25:00|1554|1552|1553.8|1551.8|1556.7|1553.4|1553.2|1551.2|320
1589398200000|2020-05-13 19:30:00|1555.6|1552.1|1556.1|1554.1|1557.8|1554.6|1553.8|1551.6|321
1589398500000|2020-05-13 19:35:00|1557.5|1554|1560.3|1556.8|1560.3|1557.2|1555.7|1553.1|423
1589398800000|2020-05-13 19:40:00|1559.4|1557.4|1558.7|1556.7|1561|1558.3|1557.9|1555.9|363
1589399100000|2020-05-13 19:45:00|1558.6|1556.6|1560|1558|1562.4|1559.5|1558.2|1555.9|381
1589399400000|2020-05-13 19:50:00|1559.9|1557.9|1560.8|1558.8|1564.4|1561|1559.7|1557.7|480
1589399700000|2020-05-13 19:55:00|1560.7|1558.7|1561.9|1559.9|1564.6|1561.1|1559.5|1557.5|414
1589400000000|2020-05-13 20:00:00|1561.8|1559.8|1559.5|1557.5|1562.9|1560.2|1558.4|1556.4|298
1589400300000|2020-05-13 20:05:00|1559.3|1557.3|1558|1556|1560.6|1558.6|1557.5|1555.5|210
1589400600000|2020-05-13 20:10:00|1558.3|1556.3|1558.2|1556.2|1559.4|1557.4|1557.3|1555.3|144
1589400900000|2020-05-13 20:15:00|1558.3|1556.3|1556.9|1554.9|1559.1|1557.1|1556.9|1554.9|105
1589401200000|2020-05-13 20:20:00|1557.2|1555.2|1558|1556|1559|1556.5|1556.8|1554.8|113
1589401500000|2020-05-13 20:25:00|1557.8|1555.8|1558|1556|1559.6|1557.2|1557.8|1555.6|109
1589401800000|2020-05-13 20:30:00|1558.6|1555.1|1558.5|1556.5|1560.1|1557.4|1557.6|1555|132
1589402100000|2020-05-13 20:35:00|1558.2|1556.2|1559.4|1555.9|1560|1557.4|1557.5|1555.2|130
1589402400000|2020-05-13 20:40:00|1559.3|1555.8|1558.8|1556.8|1559.9|1557.9|1558.2|1555.3|119
1589402700000|2020-05-13 20:45:00|1558.7|1556.7|1560|1558|1560.9|1558.2|1558.3|1555.5|204
1589403000000|2020-05-13 20:50:00|1560.8|1557.3|1558.6|1556.6|1561.2|1558.1|1558.1|1553.6|189
1589403300000|2020-05-13 20:55:00|1558.7|1556.7|1558.4|1554.9|1559.9|1556.7|1556.5|1553.8|172
1589407200000|2020-05-13 22:00:00|1558.8|1556.8|1558|1554.5|1560.3|1557.9|1557|1553.8|272
1589407500000|2020-05-13 22:05:00|1558.1|1554.6|1558.7|1556.7|1559.9|1557.3|1556.9|1553.9|220
1589407800000|2020-05-13 22:10:00|1558.8|1556.8|1557.7|1555.7|1559.6|1556.8|1557.5|1555.5|96
1589408100000|2020-05-13 22:15:00|1558.2|1556.2|1559.5|1557.5|1561.6|1558.3|1557.5|1555.5|128
1589408400000|2020-05-13 22:20:00|1559.6|1557.6|1557.5|1555.5|1559.9|1557.9|1557.2|1554.7|104
1589408700000|2020-05-13 22:25:00|1557.7|1555.7|1556.8|1554.8|1558.8|1555.9|1556.3|1554.1|71
1589409000000|2020-05-13 22:30:00|1557|1555|1557.6|1555.6|1558.8|1556.5|1556.4|1554.4|131
1589409300000|2020-05-13 22:35:00|1557.9|1555.9|1559.7|1556.2|1560.6|1557.6|1557.3|1555.3|151
1589409600000|2020-05-13 22:40:00|1559.1|1557.1|1558.9|1555.4|1560.2|1557.6|1556.4|1553.7|160
1589409900000|2020-05-13 22:45:00|1558.8|1555.3|1557.8|1555.8|1559.2|1556.2|1556.8|1553.9|96
1589410200000|2020-05-13 22:50:00|1558.4|1556.4|1557.7|1555.7|1559.5|1556.9|1556.7|1553.8|131
1589410500000|2020-05-13 22:55:00|1557.8|1555.8|1560.1|1556.6|1562.7|1557.9|1556.9|1554.5|142
1589410800000|2020-05-13 23:00:00|1558.5|1556.5|1558.1|1556.1|1562.2|1557.1|1556.4|1553.7|147
1589411100000|2020-05-13 23:05:00|1558.9|1555.4|1559.4|1555.9|1559.8|1556.7|1557.4|1554|129
1589411400000|2020-05-13 23:10:00|1558.3|1554.8|1559.3|1555.8|1563|1557.2|1557.6|1554.4|129
1589411700000|2020-05-13 23:15:00|1558.9|1555.4|1558.4|1556.4|1561.2|1557.7|1558.1|1555|147
1589412000000|2020-05-13 23:20:00|1558.5|1556.5|1558|1556|1559.5|1557|1557.3|1554.7|142
1589412300000|2020-05-13 23:25:00|1559.4|1555.9|1557.9|1555.9|1560.2|1557.3|1557.5|1554.7|111
1589412600000|2020-05-13 23:30:00|1557.8|1555.8|1557.8|1555.8|1560.2|1557.3|1557.3|1554.8|120
1589412900000|2020-05-13 23:35:00|1559.9|1556.4|1560.8|1557.3|1562|1559.2|1558|1554.5|226
1589413200000|2020-05-13 23:40:00|1561.2|1557.7|1560.5|1557|1561.3|1558.6|1559.5|1556.5|120
1589413500000|2020-05-13 23:45:00|1560.4|1556.9|1561.5|1558|1564.2|1561.4|1558.7|1556|334
1589413800000|2020-05-13 23:50:00|1561.6|1558.1|1560.8|1557.3|1562.4|1559.7|1559.2|1556.3|208
1589414100000|2020-05-13 23:55:00|1560.7|1557.2|1560.7|1557.2|1563.3|1560.5|1559.2|1556.4|272
1589414400000|2020-05-14 00:00:00|1560.8|1557.3|1559.1|1555.6|1561.5|1558.7|1558|1555.5|249
1589414700000|2020-05-14 00:05:00|1559.2|1555.7|1559.1|1555.6|1560.7|1558|1558.2|1555.5|159
1589415000000|2020-05-14 00:10:00|1559|1555.5|1559.7|1557.7|1560.6|1557.9|1558|1555.1|253
1589415300000|2020-05-14 00:15:00|1559.9|1557.9|1561.1|1557.6|1562.4|1559.9|1559|1556.1|223
1589415600000|2020-05-14 00:20:00|1561.2|1557.7|1560|1558|1561.8|1559.3|1558.5|1555.8|172
1589415900000|2020-05-14 00:25:00|1560.1|1558.1|1558.5|1556.5|1560.7|1558.4|1558|1554.5|177
1589416200000|2020-05-14 00:30:00|1558.6|1556.6|1558.2|1556.2|1559.4|1557.1|1557.6|1554.4|192
1589416500000|2020-05-14 00:35:00|1558.1|1556.1|1558.1|1556.1|1559.4|1557.3|1557.5|1555.3|128
1589416800000|2020-05-14 00:40:00|1558|1556|1558.5|1556.5|1558.8|1556.8|1557.4|1554.7|130
1589417100000|2020-05-14 00:45:00|1558.6|1555.1|1557.7|1555.7|1559.3|1556.7|1556.7|1554.5|166
1589417400000|2020-05-14 00:50:00|1557.6|1555.6|1557.5|1554|1558.3|1555.9|1556.3|1553.3|126
1589417700000|2020-05-14 00:55:00|1556.8|1554.8|1556.9|1553.4|1557.6|1555.2|1555.8|1552.7|163
1589418000000|2020-05-14 01:00:00|1555.6|1553.6|1551.9|1549.9|1556.1|1554.1|1550.5|1548.2|567
1589418300000|2020-05-14 01:05:00|1552|1550|1551.2|1549.2|1553.2|1550.5|1550.4|1548.4|383
1589418600000|2020-05-14 01:10:00|1551.4|1549.4|1551.5|1549.5|1553.4|1550.9|1551|1548.9|321
1589418900000|2020-05-14 01:15:00|1551.7|1549.7|1551|1547.5|1553.1|1550.5|1549.9|1547.3|349
1589419200000|2020-05-14 01:20:00|1550.2|1548.2|1550.8|1548.8|1552.3|1549.7|1549.8|1547.5|339
1589419500000|2020-05-14 01:25:00|1550.9|1548.9|1550.8|1548.8|1552.2|1549.8|1550.1|1547.8|246
1589419800000|2020-05-14 01:30:00|1551.2|1549.2|1549.8|1547.8|1552.9|1550.2|1549.2|1546.5|369
1589420100000|2020-05-14 01:35:00|1549.7|1547.7|1547.4|1545.4|1550.6|1547.7|1547|1544.4|335
1589420400000|2020-05-14 01:40:00|1547.3|1545.3|1548.2|1546.2|1549|1546.4|1546.6|1544.3|266
1589420700000|2020-05-14 01:45:00|1548.4|1546.4|1547.9|1545.9|1549.3|1546.5|1546.8|1544.4|314
1589421000000|2020-05-14 01:50:00|1547.8|1545.8|1549.2|1545.7|1549.6|1546.7|1546.9|1544.7|212
1589421300000|2020-05-14 01:55:00|1548.4|1546.4|1550.8|1547.3|1551.3|1548.6|1548.3|1545.9|327
1589421600000|2020-05-14 02:00:00|1551.2|1547.7|1548.9|1546.9|1551.8|1548.7|1548.5|1545.8|315
1589421900000|2020-05-14 02:05:00|1549.1|1547.1|1548|1546|1550.5|1547.7|1547.4|1544.8|294
1589422200000|2020-05-14 02:10:00|1548.6|1546.6|1548.5|1546.5|1550.3|1547.6|1547.2|1544.6|260
1589422500000|2020-05-14 02:15:00|1548.4|1546.4|1548.6|1546.6|1550.3|1547.2|1547.6|1545.1|241
1589422800000|2020-05-14 02:20:00|1548.3|1546.3|1549.7|1546.2|1550.2|1547.1|1548.2|1545.5|142
1589423100000|2020-05-14 02:25:00|1548.8|1546.8|1548.9|1546.9|1550.7|1547.7|1548.5|1545.9|172
1589423400000|2020-05-14 02:30:00|1549.4|1547.4|1549.3|1547.3|1551.9|1548.4|1548.4|1545.9|254
1589423700000|2020-05-14 02:35:00|1550.1|1546.6|1550.3|1548.3|1551.7|1549.3|1549|1546.4|262
1589424000000|2020-05-14 02:40:00|1551.1|1547.6|1550.6|1548.6|1551.8|1549.1|1549.4|1546.8|224
1589424300000|2020-05-14 02:45:00|1551.4|1547.9|1550.2|1548.2|1552.4|1549.2|1549.4|1547.1|219
1589424600000|2020-05-14 02:50:00|1551|1547.5|1550.7|1548.7|1552.4|1549.3|1548.9|1546.7|144
1589424900000|2020-05-14 02:55:00|1551.5|1548|1550.4|1548.4|1552.5|1550.1|1549.7|1547.6|207
1589425200000|2020-05-14 03:00:00|1550.3|1548.3|1550.3|1548.3|1552.5|1549.6|1549.8|1547.4|223
1589425500000|2020-05-14 03:05:00|1550.5|1548.5|1550.9|1547.4|1551.9|1549.1|1548.8|1546.8|261
1589425800000|2020-05-14 03:10:00|1551.1|1547.6|1551.5|1548|1553.5|1550.8|1548.9|1546.7|232
1589426100000|2020-05-14 03:15:00|1551.7|1548.2|1551.1|1547.6|1552.4|1549.6|1549.1|1546.8|229
1589426400000|2020-05-14 03:20:00|1551.4|1547.9|1550.5|1548.5|1552.3|1548.9|1550|1547.4|140
1589426700000|2020-05-14 03:25:00|1550.4|1548.4|1551.4|1547.9|1552.9|1549.4|1549.7|1547.1|152
1589427000000|2020-05-14 03:30:00|1551.6|1548.1|1550.3|1548.3|1552.3|1549.5|1549.8|1547.3|157
1589427300000|2020-05-14 03:35:00|1550.1|1548.1|1549.8|1547.8|1551.4|1548.5|1549|1547|167
1589427600000|2020-05-14 03:40:00|1549.7|1547.7|1549.4|1547.4|1551.3|1548.4|1549.1|1546.6|182
1589427900000|2020-05-14 03:45:00|1549.5|1547.5|1548.7|1546.7|1551|1547.9|1548.5|1545.8|155
1589428200000|2020-05-14 03:50:00|1548.6|1546.6|1550.7|1547.2|1550.8|1547.9|1548.4|1545.8|144
1589428500000|2020-05-14 03:55:00|1550.6|1547.1|1550.3|1546.8|1550.9|1548|1549|1546.6|123
1589428800000|2020-05-14 04:00:00|1549.4|1547.4|1549.6|1547.6|1551.1|1548.1|1549|1546.4|156
1589429100000|2020-05-14 04:05:00|1549.5|1547.5|1550.1|1548.1|1551.1|1548.2|1549.1|1546.6|142
1589429400000|2020-05-14 04:10:00|1549.8|1547.8|1549.7|1547.7|1551.1|1548.3|1549.1|1546.4|108
1589429700000|2020-05-14 04:15:00|1549.8|1547.8|1550.3|1546.8|1551.5|1548.5|1549|1546.2|123
1589430000000|2020-05-14 04:20:00|1550.4|1546.9|1549.4|1547.4|1551.5|1548.8|1548.7|1546.2|148
1589430300000|2020-05-14 04:25:00|1549.3|1547.3|1549.9|1547.9|1551.8|1548.7|1549|1546.8|167
1589430600000|2020-05-14 04:30:00|1549.8|1547.8|1550.1|1548.1|1551.5|1548.7|1548.9|1546.3|168
1589430900000|2020-05-14 04:35:00|1550.9|1547.4|1550.3|1548.3|1551.3|1548.6|1548.9|1546.5|172
1589431200000|2020-05-14 04:40:00|1550.1|1548.1|1549.6|1547.6|1551.1|1548.2|1548.5|1546.3|178
1589431500000|2020-05-14 04:45:00|1550.7|1547.2|1550.4|1546.9|1551.1|1548.1|1548.9|1546.2|163
1589431800000|2020-05-14 04:50:00|1549.4|1547.4|1550.1|1548.1|1551.2|1548.9|1549.3|1546.6|128
1589432100000|2020-05-14 04:55:00|1550.8|1547.3|1549.5|1547.5|1551.6|1548.6|1549.2|1546.4|131
1589432400000|2020-05-14 05:00:00|1550.4|1546.9|1549.6|1547.6|1551.3|1548.7|1548.9|1546.4|186
1589432700000|2020-05-14 05:05:00|1550.5|1547|1550|1548|1551.3|1548.5|1549.1|1546.5|142
1589433000000|2020-05-14 05:10:00|1549.7|1547.7|1550.6|1548.6|1552|1549.1|1549.3|1546.7|210
1589433300000|2020-05-14 05:15:00|1551.7|1548.2|1551.6|1548.1|1552.7|1549.9|1550.2|1547.5|202
1589433600000|2020-05-14 05:20:00|1550.8|1548.8|1550.8|1547.3|1552|1549|1549.2|1546.5|189
1589433900000|2020-05-14 05:25:00|1550.7|1547.2|1549.7|1547.7|1551.3|1548.5|1549.3|1546.6|153
1589434200000|2020-05-14 05:30:00|1550.4|1546.9|1550.5|1547|1551.6|1548.9|1549.1|1546.3|257
1589434500000|2020-05-14 05:35:00|1549.8|1547.8|1550.1|1548.1|1551.8|1549.1|1549.3|1547|230
1589434800000|2020-05-14 05:40:00|1552|1548.5|1550.8|1548.8|1552.3|1549.3|1549.9|1547.3|142
1589435100000|2020-05-14 05:45:00|1551.3|1549.3|1550.6|1548.6|1552.3|1549.6|1550.2|1547.3|196
1589435400000|2020-05-14 05:50:00|1551.4|1547.9|1552.5|1549|1553|1550.3|1550.3|1547.6|218
1589435700000|2020-05-14 05:55:00|1552.4|1548.9|1553|1549.5|1553|1550.2|1550.3|1547.7|227
1589436000000|2020-05-14 06:00:00|1551.8|1548.3|1550.9|1548.9|1552.9|1550.3|1550.1|1547.6|274
1589436300000|2020-05-14 06:05:00|1551.6|1548.1|1552|1548.5|1552.6|1549.8|1550.2|1547.6|297
1589436600000|2020-05-14 06:10:00|1551.6|1548.1|1553.7|1550.2|1554.7|1552|1550.9|1548.1|414
1589436900000|2020-05-14 06:15:00|1554.7|1551.2|1554.8|1551.3|1556.4|1553.3|1552.5|1550.1|430
1589437200000|2020-05-14 06:20:00|1554.7|1551.2|1555.6|1552.1|1556.2|1553.3|1553.1|1550.3|390
1589437500000|2020-05-14 06:25:00|1555.9|1552.4|1552.9|1550.9|1556|1553.2|1552|1549.7|421
1589437800000|2020-05-14 06:30:00|1552.7|1550.7|1552.9|1550.9|1555.4|1553.2|1552.3|1549.9|382
1589438100000|2020-05-14 06:35:00|1553.4|1551.4|1554.1|1552.1|1555.6|1553.2|1552.7|1550.3|336
1589438400000|2020-05-14 06:40:00|1554|1552|1554.6|1552.6|1556.4|1554.2|1553.2|1551.1|357
1589438700000|2020-05-14 06:45:00|1555.3|1551.8|1553.1|1551.1|1555.7|1553|1552.3|1549.7|339
1589439000000|2020-05-14 06:50:00|1553.9|1550.4|1554.3|1552.3|1555.6|1552.8|1552.2|1549.9|323
1589439300000|2020-05-14 06:55:00|1554.6|1552.6|1555.6|1553.6|1556.4|1554|1553.5|1551.2|371
1589439600000|2020-05-14 07:00:00|1555.3|1553.3|1556.3|1554.3|1557.3|1555|1554.3|1551.9|375
1589439900000|2020-05-14 07:05:00|1556.4|1554.4|1557.4|1555.4|1560.2|1557.4|1555.9|1553.6|433
1589440200000|2020-05-14 07:10:00|1557.3|1555.3|1558|1556|1560.3|1557|1556.5|1554.5|468
1589440500000|2020-05-14 07:15:00|1557.3|1555.3|1556.6|1554.6|1559.8|1557.1|1556.6|1554.1|397
1589440800000|2020-05-14 07:20:00|1557.4|1555.4|1556.6|1554.6|1559.2|1556.3|1555.7|1553.7|377
1589441100000|2020-05-14 07:25:00|1557|1555|1556.5|1554.5|1558.4|1555.7|1555.3|1553.3|278
1589441400000|2020-05-14 07:30:00|1557.6|1554.1|1557.5|1555.5|1559.1|1555.9|1555.8|1553.7|293
1589441700000|2020-05-14 07:35:00|1557.3|1555.3|1558.6|1556.6|1560.3|1557.7|1557.3|1555.2|306
1589442000000|2020-05-14 07:40:00|1558.7|1556.7|1558.4|1554.9|1560.9|1558.2|1556.7|1554.7|230
1589442300000|2020-05-14 07:45:00|1558.2|1556.2|1558.3|1556.3|1560|1557.3|1556.6|1554.6|280
1589442600000|2020-05-14 07:50:00|1558.1|1556.1|1556.4|1552.9|1560.4|1556.9|1554.3|1552.3|462
1589442900000|2020-05-14 07:55:00|1556.7|1553.2|1557.6|1555.6|1559.3|1556.6|1554.6|1552.4|405
1589443200000|2020-05-14 08:00:00|1556.9|1554.9|1556.1|1554.1|1558.3|1555.6|1554.4|1552.3|386
1589443500000|2020-05-14 08:05:00|1555.9|1553.9|1556.8|1554.8|1558.8|1556.3|1555.1|1553.1|304
1589443800000|2020-05-14 08:10:00|1558.2|1554.7|1558.4|1556.4|1559.4|1556.8|1555.7|1553.7|238
1589444100000|2020-05-14 08:15:00|1559.8|1556.3|1557.8|1554.3|1559.8|1557.2|1556.4|1554.3|251
1589444400000|2020-05-14 08:20:00|1556.8|1554.8|1557|1555|1560|1556.9|1556.6|1554.6|241
1589444700000|2020-05-14 08:25:00|1557.1|1555.1|1557.7|1555.7|1559.9|1556.8|1555.8|1553.8|294
1589445000000|2020-05-14 08:30:00|1557.5|1555.5|1556.6|1554.6|1559.8|1556.5|1556.1|1554.1|270
1589445300000|2020-05-14 08:35:00|1556.4|1554.4|1556.7|1554.7|1559|1556.3|1555.7|1553.6|202
1589445600000|2020-05-14 08:40:00|1556.9|1554.9|1556.1|1554.1|1559.1|1555.7|1555.6|1553.3|242
1589445900000|2020-05-14 08:45:00|1556.2|1554.2|1556.8|1554.8|1558.4|1556.2|1555.5|1553.5|236
1589446200000|2020-05-14 08:50:00|1558.2|1554.7|1558.7|1556.7|1560.5|1557.4|1556.5|1554.4|253
1589446500000|2020-05-14 08:55:00|1558.2|1556.2|1559.2|1555.7|1560.6|1557.6|1557.4|1555.4|251
1589446800000|2020-05-14 09:00:00|1558.2|1556.2|1557.9|1555.9|1560.5|1557.2|1557.1|1555.1|211
1589447100000|2020-05-14 09:05:00|1559.7|1556.2|1557.3|1555.3|1559.7|1556.8|1557.1|1554.9|200
1589447400000|2020-05-14 09:10:00|1557.4|1555.4|1557.8|1555.8|1559.4|1556.3|1556.9|1554.9|201
1589447700000|2020-05-14 09:15:00|1557.7|1555.7|1557.2|1555.2|1559.1|1556.3|1556.4|1554.2|186
1589448000000|2020-05-14 09:20:00|1557.1|1555.1|1556.8|1554.8|1559.3|1556.7|1556.1|1554.1|275
1589448300000|2020-05-14 09:25:00|1556.9|1554.9|1556.2|1554.2|1558|1555.2|1555.8|1553.8|184
1589448600000|2020-05-14 09:30:00|1556.3|1554.3|1557.2|1555.2|1558.6|1555.8|1556.2|1554.2|230
1589448900000|2020-05-14 09:35:00|1557.1|1555.1|1558.2|1556.2|1559.3|1556.8|1557.1|1555.1|223
1589449200000|2020-05-14 09:40:00|1558|1556|1559|1557|1560.6|1557.5|1557.5|1555.5|250
1589449500000|2020-05-14 09:45:00|1559.3|1557.3|1559.2|1557.2|1560.8|1558.1|1557.8|1555.8|236
1589449800000|2020-05-14 09:50:00|1559.1|1557.1|1559.7|1557.7|1561.1|1558.1|1558.1|1556.1|256
1589450100000|2020-05-14 09:55:00|1559.6|1557.6|1561.1|1559.1|1562.6|1559.3|1558.4|1556.4|273
1589450400000|2020-05-14 10:00:00|1561.4|1559.4|1560.5|1558.5|1562.9|1559.5|1558.6|1556.6|358
1589450700000|2020-05-14 10:05:00|1560.7|1558.7|1557.9|1555.9|1563.2|1560.2|1557.6|1554.8|316
1589451000000|2020-05-14 10:10:00|1557.8|1555.8|1558.5|1556.5|1560.7|1557.4|1557.1|1555|345
1589451300000|2020-05-14 10:15:00|1559.1|1555.6|1559|1557|1561.4|1558.9|1557.7|1555.5|218
1589451600000|2020-05-14 10:20:00|1560.4|1556.9|1559.5|1557.5|1561.9|1559.2|1558.2|1555.5|185
1589451900000|2020-05-14 10:25:00|1559.6|1557.6|1560.2|1558.2|1560.8|1558.8|1558.8|1556.8|162
1589452200000|2020-05-14 10:30:00|1560.1|1558.1|1558.1|1556.1|1560.9|1558.9|1557.6|1555.6|286
1589452500000|2020-05-14 10:35:00|1558|1556|1557.5|1555.5|1558.1|1556.1|1555.9|1553.9|292
1589452800000|2020-05-14 10:40:00|1557.8|1555.8|1555.7|1553.7|1558.6|1556.5|1555.2|1553.2|242
1589453100000|2020-05-14 10:45:00|1556.4|1554.4|1554.8|1552.8|1558.2|1556.1|1554.2|1552.1|262
1589453400000|2020-05-14 10:50:00|1555.6|1552.1|1554.6|1552.6|1556.3|1554|1553.9|1551.6|330
1589453700000|2020-05-14 10:55:00|1554.8|1552.8|1553.6|1551.6|1555.9|1552.8|1552.3|1550.3|296
1589454000000|2020-05-14 11:00:00|1553.9|1551.9|1550.8|1548.8|1555.1|1553.1|1550.7|1548.7|302
1589454300000|2020-05-14 11:05:00|1550.9|1548.9|1551.5|1549.5|1553.3|1550.3|1550.3|1548.2|296
1589454600000|2020-05-14 11:10:00|1551.4|1549.4|1551.2|1549.2|1554|1551.6|1550.6|1548.6|290
1589454900000|2020-05-14 11:15:00|1551.3|1549.3|1552.1|1550.1|1552.3|1550.3|1549.9|1547.6|328
1589455200000|2020-05-14 11:20:00|1551.8|1549.8|1550.4|1548.4|1552.7|1550.7|1549.5|1547.5|357
1589455500000|2020-05-14 11:25:00|1550.3|1548.3|1551.2|1549.2|1553|1550.3|1550.1|1548.1|272
1589455800000|2020-05-14 11:30:00|1551.4|1549.4|1552.4|1550.4|1554.2|1551.4|1550.8|1548.8|346
1589456100000|2020-05-14 11:35:00|1552.3|1550.3|1554.2|1552.2|1555.3|1552.5|1551.8|1549.8|310
1589456400000|2020-05-14 11:40:00|1554.3|1552.3|1553.5|1551.5|1555|1553|1553.3|1551.3|204
1589456700000|2020-05-14 11:45:00|1553.4|1551.4|1554.2|1552.2|1555.5|1552.8|1553.4|1551.4|242
1589457000000|2020-05-14 11:50:00|1554|1552|1551.6|1549.6|1555.6|1552.8|1551.1|1549.1|221
1589457300000|2020-05-14 11:55:00|1551.7|1549.7|1552.2|1550.2|1553.7|1551.3|1550.3|1548.3|317
1589457600000|2020-05-14 12:00:00|1551.9|1549.9|1551.1|1549.1|1554.6|1551.7|1550.1|1547.6|446
1589457900000|2020-05-14 12:05:00|1551.3|1549.3|1547.8|1545.8|1551.8|1549.8|1546|1544|527
1589458200000|2020-05-14 12:10:00|1547.6|1545.6|1550.9|1548.9|1552.4|1550.4|1547.3|1545.3|426
1589458500000|2020-05-14 12:15:00|1551|1549|1551.1|1549.1|1553.6|1551.6|1549.5|1547.5|466
1589458800000|2020-05-14 12:20:00|1551.3|1549.3|1551.8|1549.8|1553.6|1551.6|1550.8|1548.8|460
1589459100000|2020-05-14 12:25:00|1552|1550|1553.2|1551.2|1554|1552|1551.6|1549.4|412
1589459400000|2020-05-14 12:30:00|1553.3|1551.3|1551.5|1549.5|1555.9|1553.8|1550.9|1547.9|484
1589459700000|2020-05-14 12:35:00|1551.4|1549.4|1550.8|1548.8|1554.7|1551.8|1549.8|1547.8|434
1589460000000|2020-05-14 12:40:00|1550.9|1548.9|1552.4|1550.4|1552.9|1550.9|1550.6|1548.6|456
1589460300000|2020-05-14 12:45:00|1552.5|1550.5|1554.6|1552.6|1554.8|1552.8|1551.3|1549.3|424
1589460600000|2020-05-14 12:50:00|1554.7|1552.7|1555.6|1553.6|1557|1555|1553.9|1551.9|515
1589460900000|2020-05-14 12:55:00|1555.5|1553.5|1555.4|1553.4|1557.5|1555.5|1554.2|1552.2|517
1589461200000|2020-05-14 13:00:00|1555.3|1553.3|1553.2|1551.2|1555.4|1553.4|1552.4|1550.4|603
1589461500000|2020-05-14 13:05:00|1553.4|1551.4|1552.9|1550.9|1555|1553|1551.5|1549.5|533
1589461800000|2020-05-14 13:10:00|1553|1551|1554|1552|1554.6|1552.6|1552.1|1550.1|522
1589462100000|2020-05-14 13:15:00|1553.9|1551.9|1551.2|1549.2|1554.1|1552.1|1550.6|1548.6|591
1589462400000|2020-05-14 13:20:00|1551.1|1549.1|1553.8|1551.8|1553.8|1551.8|1550.8|1548.8|458
1589462700000|2020-05-14 13:25:00|1553.5|1551.5|1552.8|1550.8|1554.8|1552.8|1551.5|1549.5|402
1589463000000|2020-05-14 13:30:00|1552.3|1550.3|1558.5|1556.5|1558.7|1556.7|1552.3|1550.3|619
1589463300000|2020-05-14 13:35:00|1559.1|1557.1|1561.3|1559.3|1563|1561|1558.1|1555.5|874
1589463600000|2020-05-14 13:40:00|1561.4|1559.4|1562.6|1560.6|1564|1562|1558.6|1555.8|904
1589463900000|2020-05-14 13:45:00|1562.7|1560.7|1560.5|1558.5|1565.8|1563.8|1559.4|1557.4|885
1589464200000|2020-05-14 13:50:00|1560.6|1558.6|1560.5|1558.5|1563.1|1561.1|1560.2|1557.2|621
1589464500000|2020-05-14 13:55:00|1560.6|1558.6|1568.9|1566.9|1571.4|1569.4|1560.6|1558.6|927
1589464800000|2020-05-14 14:00:00|1568.8|1566.8|1569|1567|1576.6|1574.6|1567.1|1565.1|1300
1589465100000|2020-05-14 14:05:00|1569.7|1567.7|1569.2|1567.2|1571.2|1569.2|1566.7|1564.7|894
1589465400000|2020-05-14 14:10:00|1569.1|1567.1|1574.2|1572.2|1578.5|1576.5|1569.1|1567.1|869
1589465700000|2020-05-14 14:15:00|1574.5|1572.5|1572|1570|1575.6|1573.4|1571.7|1568.7|968
1589466000000|2020-05-14 14:20:00|1571.7|1569.7|1573.3|1571.3|1574.1|1572|1571.3|1568.2|790
1589466300000|2020-05-14 14:25:00|1573.2|1571.2|1571.4|1569.4|1578.7|1576.7|1570.4|1567.6|857
1589466600000|2020-05-14 14:30:00|1571.7|1569.7|1574|1572|1575.7|1573.7|1570.9|1568.9|622
1589466900000|2020-05-14 14:35:00|1574.1|1572.1|1575.9|1572.4|1577|1575|1573.3|1571.3|733
1589467200000|2020-05-14 14:40:00|1575.1|1573.1|1572.2|1570.2|1577|1573.9|1571.6|1569.5|726
1589467500000|2020-05-14 14:45:00|1572.4|1570.4|1579.7|1577.7|1581.9|1578.4|1572.4|1570.4|721
1589467800000|2020-05-14 14:50:00|1579.8|1577.8|1576.4|1574.4|1580.1|1578.1|1575.2|1572.5|915
1589468100000|2020-05-14 14:55:00|1576.5|1574.5|1576.3|1574.3|1577.2|1575.2|1573.9|1571.9|701
1589468400000|2020-05-14 15:00:00|1576.4|1574.4|1577.5|1575.5|1578.8|1576.6|1575.9|1573.9|646
1589468700000|2020-05-14 15:05:00|1577.6|1575.6|1574|1572|1577.9|1575.9|1573.6|1571.6|583
1589469000000|2020-05-14 15:10:00|1574.1|1572.1|1576.2|1574.2|1577.3|1575.3|1573.6|1571.6|556
1589469300000|2020-05-14 15:15:00|1576.4|1574.4|1577.8|1575.8|1579|1576.6|1576.3|1574.3|452
1589469600000|2020-05-14 15:20:00|1577.6|1575.6|1578.9|1576.9|1579.1|1577.1|1575.3|1573.3|603
1589469900000|2020-05-14 15:25:00|1578.4|1576.4|1575.9|1573.9|1579.2|1577.2|1574.6|1572|780
1589470200000|2020-05-14 15:30:00|1575.6|1573.6|1574.4|1572.4|1577.8|1574.9|1574.1|1571.5|596
1589470500000|2020-05-14 15:35:00|1574.6|1572.6|1574|1572|1576.7|1574.5|1573.6|1570.8|661
1589470800000|2020-05-14 15:40:00|1573.9|1571.9|1576.5|1574.5|1576.6|1574.6|1572.2|1569.3|619
1589471100000|2020-05-14 15:45:00|1576.6|1574.6|1575.8|1573.8|1577.9|1575.8|1575.4|1573|620
1589471400000|2020-05-14 15:50:00|1575.6|1573.6|1580.8|1578.8|1583.2|1581.1|1574.7|1572.2|713
1589471700000|2020-05-14 15:55:00|1580.9|1578.9|1578.8|1576.8|1582.6|1579.5|1578.1|1575.5|729
1589472000000|2020-05-14 16:00:00|1579|1577|1577.9|1575.9|1582.4|1580.4|1576.7|1573.5|799
1589472300000|2020-05-14 16:05:00|1578|1576|1576.9|1574.9|1578.4|1576.4|1575.2|1572.2|475
1589472600000|2020-05-14 16:10:00|1576.8|1574.8|1577.1|1575.1|1578.9|1576.9|1576.1|1574.1|398
1589472900000|2020-05-14 16:15:00|1577.5|1575.5|1581.1|1579.1|1581.1|1579.1|1577|1575|516
1589473200000|2020-05-14 16:20:00|1581|1579|1581.8|1579.8|1582.9|1580.5|1580.3|1577.6|574
1589473500000|2020-05-14 16:25:00|1581.9|1579.9|1580.6|1578.6|1582.7|1580.7|1579.3|1576.9|677
1589473800000|2020-05-14 16:30:00|1580.8|1578.8|1579.7|1577.7|1581.5|1579.5|1578.7|1576.7|510
1589474100000|2020-05-14 16:35:00|1579.8|1577.8|1581.3|1579.3|1581.5|1579.5|1579.2|1577.2|395
1589474400000|2020-05-14 16:40:00|1581.5|1579.5|1584|1582|1584.3|1582.3|1581.5|1579.5|441
1589474700000|2020-05-14 16:45:00|1583.9|1581.9|1584.1|1582.1|1586.3|1584.3|1583.2|1581.2|480
1589475000000|2020-05-14 16:50:00|1583.9|1581.9|1584.5|1582.5|1585.5|1583.5|1582.7|1580.7|500
1589475300000|2020-05-14 16:55:00|1584.4|1582.4|1580.6|1578.6|1586.7|1584.7|1580.6|1578.6|586
1589475600000|2020-05-14 17:00:00|1580.7|1578.7|1582|1580|1583.9|1581.4|1580|1578|620
1589475900000|2020-05-14 17:05:00|1582.1|1580.1|1582.8|1580.8|1584.2|1581.7|1580.7|1578.7|378
1589476200000|2020-05-14 17:10:00|1582.9|1580.9|1584.6|1582.6|1585.6|1583.6|1581.9|1579.9|467
1589476500000|2020-05-14 17:15:00|1584.8|1582.8|1583.6|1581.6|1585.5|1583.4|1582.6|1579.9|507
1589476800000|2020-05-14 17:20:00|1583.7|1581.7|1585.2|1583.2|1587.1|1585.1|1583.6|1581.6|732
1589477100000|2020-05-14 17:25:00|1585.3|1583.3|1583.8|1581.8|1586.5|1583.8|1583.3|1581.3|483
1589477400000|2020-05-14 17:30:00|1584|1582|1583.2|1581.2|1585.7|1583.7|1582.6|1579.9|414
1589477700000|2020-05-14 17:35:00|1583.1|1581.1|1583.3|1581.3|1584.5|1582.1|1582|1579.5|324
1589478000000|2020-05-14 17:40:00|1583.2|1581.2|1580.2|1578.2|1584.3|1581.7|1579.9|1577.9|483
1589478300000|2020-05-14 17:45:00|1580.3|1578.3|1581.5|1579.5|1582.8|1580.8|1580.3|1578.3|359
1589478600000|2020-05-14 17:50:00|1581.8|1579.8|1580.4|1578.4|1582.1|1580.1|1579.9|1577.9|298
1589478900000|2020-05-14 17:55:00|1580.7|1578.7|1578.5|1576.5|1580.7|1578.7|1576.8|1574.1|454
1589479200000|2020-05-14 18:00:00|1578.2|1576.2|1580|1578|1581|1578.6|1576.4|1573.9|436
1589479500000|2020-05-14 18:05:00|1580.9|1578.9|1579.7|1577.7|1581.9|1578.9|1578|1576|320
1589479800000|2020-05-14 18:10:00|1580.2|1576.7|1580.5|1578.5|1581.2|1578.8|1578.9|1576.3|228
1589480100000|2020-05-14 18:15:00|1580.7|1578.7|1581.7|1579.7|1583.1|1581.1|1580|1577.2|379
1589480400000|2020-05-14 18:20:00|1581.6|1579.6|1584.7|1582.7|1584.9|1582.9|1581.6|1579.6|341
1589480700000|2020-05-14 18:25:00|1584.8|1582.8|1585.9|1583.9|1586.1|1584|1583.7|1580.9|365
1589481000000|2020-05-14 18:30:00|1585.8|1583.8|1583.8|1581.8|1586.5|1584.5|1583.6|1580.5|322
1589481300000|2020-05-14 18:35:00|1583.9|1581.9|1582.7|1580.7|1584.1|1582.1|1582.4|1579.6|201
1589481600000|2020-05-14 18:40:00|1582.5|1580.5|1582.4|1580.4|1584|1582|1581.7|1578.5|303
1589481900000|2020-05-14 18:45:00|1582.3|1580.3|1586.4|1584.4|1587|1585|1582.3|1579.9|265
1589482200000|2020-05-14 18:50:00|1586.3|1584.3|1587.8|1585.8|1587.9|1585.9|1585.3|1583.1|313
1589482500000|2020-05-14 18:55:00|1587.7|1585.7|1587|1585|1589|1587|1585.7|1583.3|374
1589482800000|2020-05-14 19:00:00|1586.7|1584.7|1588|1586|1591.3|1589|1585.9|1583.9|451
1589483100000|2020-05-14 19:05:00|1588.1|1586.1|1586.4|1584.4|1588.7|1586.7|1586.1|1583.7|403
1589483400000|2020-05-14 19:10:00|1586.8|1584.8|1585.2|1583.2|1587.2|1584.9|1583.8|1580.6|458
1589483700000|2020-05-14 19:15:00|1586|1582.5|1587.8|1585.8|1588.8|1586.6|1585|1582.5|440
1589484000000|2020-05-14 19:20:00|1587.5|1585.5|1589.5|1587.5|1590.4|1588.4|1586.6|1584.6|351
1589484300000|2020-05-14 19:25:00|1589.6|1587.6|1587.9|1585.9|1590.5|1588.5|1587.6|1585.6|415
1589484600000|2020-05-14 19:30:00|1587.8|1585.8|1585.4|1583.4|1588|1586|1585.2|1583.2|357
1589484900000|2020-05-14 19:35:00|1585.3|1583.3|1585.7|1583.7|1586.5|1584.5|1583.2|1580.7|406
1589485200000|2020-05-14 19:40:00|1585.9|1583.9|1587.8|1585.8|1587.9|1585.9|1584.9|1582.9|334
1589485500000|2020-05-14 19:45:00|1587.7|1585.7|1588.3|1586.3|1589|1587|1587.4|1584.7|358
1589485800000|2020-05-14 19:50:00|1588.5|1586.5|1589.3|1587.3|1590.6|1588.6|1588.4|1586.1|369
1589486100000|2020-05-14 19:55:00|1589.4|1587.4|1590.3|1588.3|1591.1|1589.1|1588.3|1585.6|359
1589486400000|2020-05-14 20:00:00|1590.6|1588.6|1590|1588|1591.5|1589.5|1588.4|1584.9|276
1589486700000|2020-05-14 20:05:00|1590.1|1588.1|1588.5|1585|1590.9|1588.9|1587.2|1583.8|224
1589487000000|2020-05-14 20:10:00|1588.6|1586.6|1588.1|1584.6|1590.7|1588.4|1586.4|1584.4|242
1589487300000|2020-05-14 20:15:00|1588.3|1584.8|1589|1587|1590.4|1587.8|1586.5|1584.5|206
1589487600000|2020-05-14 20:20:00|1588.4|1586.4|1588.8|1586.8|1590.4|1588.1|1587.6|1585.1|117
1589487900000|2020-05-14 20:25:00|1588.1|1586.1|1587.1|1585.1|1589.9|1587.9|1587|1584.5|108
1589488200000|2020-05-14 20:30:00|1588.2|1584.7|1589.4|1587.4|1590.4|1587.9|1588.2|1584.7|173
1589488500000|2020-05-14 20:35:00|1589.6|1587.6|1589|1587|1590.3|1588.1|1588.3|1585.5|167
1589488800000|2020-05-14 20:40:00|1589.2|1587.2|1589.2|1587.2|1590.6|1588.4|1587.8|1584.8|210
1589489100000|2020-05-14 20:45:00|1589.6|1587.6|1590.1|1586.6|1592.5|1588.3|1588.3|1584.4|196
1589489400000|2020-05-14 20:50:00|1589.9|1586.4|1589.9|1586.4|1593.5|1587.3|1588.9|1585|161
1589489700000|2020-05-14 20:55:00|1590.2|1586.7|1588|1584.5|1593.8|1587.5|1587.7|1583.3|191
1589493600000|2020-05-14 22:00:00|1589.7|1586.2|1586.3|1582.8|1590.7|1588.2|1585|1579.1|358
1589493900000|2020-05-14 22:05:00|1587.1|1583.6|1586.5|1583|1587.4|1585.3|1584|1579.1|217
1589494200000|2020-05-14 22:10:00|1586.3|1582.8|1586.6|1583.1|1587.4|1585.3|1584|1581.5|197
1589494500000|2020-05-14 22:15:00|1586.5|1583|1586.8|1583.3|1587.9|1585.9|1584.2|1581.2|282
1589494800000|2020-05-14 22:20:00|1587.5|1584|1588.4|1584.9|1589.4|1587|1586|1582.7|255
1589495100000|2020-05-14 22:25:00|1587.8|1584.3|1587.6|1584.1|1589|1586.1|1586.6|1581.5|168
1589495400000|2020-05-14 22:30:00|1587.4|1585.4|1585.9|1582.4|1588.8|1586.1|1585.2|1581.7|297
1589495700000|2020-05-14 22:35:00|1587|1583.5|1586.9|1583.4|1588.7|1586.2|1585.6|1580.5|184
1589496000000|2020-05-14 22:40:00|1586.6|1583.1|1587.6|1584.1|1588.5|1586.5|1585.6|1580.7|237
1589496300000|2020-05-14 22:45:00|1587.7|1584.2|1588.3|1584.8|1588.9|1586.2|1586.3|1583|186
1589496600000|2020-05-14 22:50:00|1587.3|1585.3|1587|1583.5|1589|1586.2|1585.9|1581.3|177
1589496900000|2020-05-14 22:55:00|1586.8|1583.3|1588|1586|1588.4|1586.2|1586.1|1583.1|101
1589497200000|2020-05-14 23:00:00|1587.8|1585.8|1589.1|1585.6|1589.9|1587.8|1586.3|1582.9|277
1589497500000|2020-05-14 23:05:00|1589.3|1585.8|1589.3|1585.8|1589.8|1587.4|1586.8|1583.9|228
1589497800000|2020-05-14 23:10:00|1589.1|1585.6|1588|1586|1590.6|1588.1|1586.7|1584.4|190
1589498100000|2020-05-14 23:15:00|1588.4|1586.4|1589.1|1587.1|1590.3|1587.4|1586.4|1582.2|190
1589498400000|2020-05-14 23:20:00|1589.5|1587.5|1588.5|1586.5|1594.9|1591.5|1588.4|1583.2|337
1589498700000|2020-05-14 23:25:00|1589.1|1587.1|1587.2|1583.7|1590.9|1587.6|1586.2|1581|198
1589499000000|2020-05-14 23:30:00|1587.3|1583.8|1588.1|1584.6|1589.4|1585.5|1585.9|1580.8|220
1589499300000|2020-05-14 23:35:00|1588.7|1585.2|1588.4|1584.9|1590|1586.2|1586.8|1580.8|217
1589499600000|2020-05-14 23:40:00|1588.3|1584.8|1589.6|1586.1|1591|1586.8|1588.1|1582.2|212
1589499900000|2020-05-14 23:45:00|1589.4|1585.9|1590.8|1587.3|1592.9|1589.2|1588.7|1585.4|318
1589500200000|2020-05-14 23:50:00|1591|1587.5|1591.2|1587.7|1593.6|1589.5|1587.9|1582.6|263
1589500500000|2020-05-14 23:55:00|1591.1|1587.6|1589.5|1586|1593.1|1588.8|1588.4|1582.9|241
1589500800000|2020-05-15 00:00:00|1589.4|1585.9|1585.5|1583.5|1589.8|1587.1|1584.8|1581.9|418
1589501100000|2020-05-15 00:05:00|1586.2|1582.7|1587.2|1583.7|1587.9|1585|1583.8|1581.2|382
1589501400000|2020-05-15 00:10:00|1587|1583.5|1583.8|1580.3|1587.4|1584|1582.4|1579.3|261
1589501700000|2020-05-15 00:15:00|1583.9|1580.4|1584|1580.5|1587|1582|1580.8|1578|283
1589502000000|2020-05-15 00:20:00|1583.8|1580.3|1585|1581.5|1588|1582.9|1583.2|1579.2|245
1589502300000|2020-05-15 00:25:00|1584.4|1580.9|1583.6|1581.6|1585.7|1582.9|1582.1|1579.3|192
1589502600000|2020-05-15 00:30:00|1584.4|1580.9|1584.7|1582.7|1588.8|1583.7|1583.1|1579.9|242
1589502900000|2020-05-15 00:35:00|1585.2|1583.2|1584.3|1580.8|1587.9|1583.4|1583.5|1580.2|174
1589503200000|2020-05-15 00:40:00|1584.4|1580.9|1582.3|1578.8|1585.7|1582.6|1582.1|1578.8|179
1589503500000|2020-05-15 00:45:00|1583.4|1579.9|1583.1|1579.6|1585.2|1582.4|1581.6|1578.1|181
1589503800000|2020-05-15 00:50:00|1583.5|1580|1584.4|1580.9|1585|1582.2|1580.5|1578.5|208
1589504100000|2020-05-15 00:55:00|1583.3|1579.8|1582.8|1579.3|1585.1|1582.2|1581.8|1578.7|212
1589504400000|2020-05-15 01:00:00|1582.7|1579.2|1582.7|1579.2|1583.8|1581.4|1578.3|1574.8|805
1589504700000|2020-05-15 01:05:00|1582.2|1578.7|1590.5|1588.5|1592.8|1590.3|1580.5|1578.4|910
1589505000000|2020-05-15 01:10:00|1590.4|1588.4|1597.3|1595.3|1601.1|1597.5|1590.4|1588.4|1210
1589505300000|2020-05-15 01:15:00|1598.3|1596.3|1599.3|1597.3|1603.6|1599|1594.7|1590.4|1158
1589505600000|2020-05-15 01:20:00|1599.1|1597.1|1603.6|1600.1|1605.8|1603|1597.4|1595.1|845
1589505900000|2020-05-15 01:25:00|1603.7|1600.2|1602.8|1599.3|1604.3|1602|1600|1597.2|591
1589506200000|2020-05-15 01:30:00|1602|1598.5|1602.7|1599.2|1604.8|1602.1|1599.9|1597.2|674
1589506500000|2020-05-15 01:35:00|1602.9|1599.4|1603|1601|1606.9|1603.8|1601.7|1598.2|527
1589506800000|2020-05-15 01:40:00|1603.7|1600.2|1603.6|1600.1|1604.9|1602.9|1600|1597.3|672
1589507100000|2020-05-15 01:45:00|1602.9|1600.9|1603.7|1600.2|1605.2|1601.7|1598.3|1595|677
1589507400000|2020-05-15 01:50:00|1602.8|1599.3|1603.7|1601.7|1608.2|1604.7|1601.3|1597.9|537
1589507700000|2020-05-15 01:55:00|1605.5|1603.5|1607.3|1599.3|1608.7|1605.1|1603.6|1598.9|444
1589508000000|2020-05-15 02:00:00|1607.6|1599.6|1605.9|1602.4|1608.5|1604.7|1604|1598.7|498
1589508300000|2020-05-15 02:05:00|1606.5|1603|1606.1|1604.1|1608.9|1606.9|1603.2|1600.8|468
1589508600000|2020-05-15 02:10:00|1606.2|1604.2|1609|1605.5|1612.3|1610.1|1606.2|1603.3|820
1589508900000|2020-05-15 02:15:00|1609.5|1606|1609.2|1605.7|1610.4|1608.4|1606.6|1603.4|399
1589509200000|2020-05-15 02:20:00|1608.6|1606.6|1611.4|1607.9|1611.7|1609|1606.7|1604.1|337
1589509500000|2020-05-15 02:25:00|1611.7|1608.2|1611.6|1608.1|1613|1610.3|1608.3|1606|367
1589509800000|2020-05-15 02:30:00|1611|1609|1609.3|1605.8|1611.5|1609|1607.2|1604.8|462
1589510100000|2020-05-15 02:35:00|1608.8|1606.8|1613.6|1610.1|1613.6|1611.2|1608.7|1605.6|494
1589510400000|2020-05-15 02:40:00|1613.4|1609.9|1610.2|1606.7|1615.6|1611.2|1609.5|1605.8|439
1589510700000|2020-05-15 02:45:00|1610.8|1607.3|1608.3|1604.8|1613.5|1607.9|1607.8|1604.5|417
1589511000000|2020-05-15 02:50:00|1608.4|1604.9|1609.2|1605.7|1610.7|1606.6|1607.5|1603.3|302
1589511300000|2020-05-15 02:55:00|1609.1|1605.6|1607.4|1605.4|1610.3|1607.3|1607.4|1604.3|336
1589511600000|2020-05-15 03:00:00|1608.2|1604.7|1608.8|1605.3|1609.8|1607.1|1607|1604.1|301
1589511900000|2020-05-15 03:05:00|1608.9|1605.4|1607.5|1605.5|1610.9|1607.4|1605.5|1602.7|355
1589512200000|2020-05-15 03:10:00|1607.6|1605.6|1609.8|1607.8|1610.5|1607.8|1606.7|1603.3|362
1589512500000|2020-05-15 03:15:00|1610.5|1607|1609.7|1607.7|1611|1609|1607.8|1605.1|251
1589512800000|2020-05-15 03:20:00|1610.4|1606.9|1609.4|1607.4|1611|1608.8|1607.4|1603.5|359
1589513100000|2020-05-15 03:25:00|1608.2|1606.2|1610.6|1607.1|1611.4|1608.6|1607.6|1604.5|294
1589513400000|2020-05-15 03:30:00|1610.2|1606.7|1609.9|1606.4|1612.5|1609.3|1606.5|1604.1|380
1589513700000|2020-05-15 03:35:00|1609.5|1606|1609.4|1605.9|1612.8|1609.3|1607|1603.3|257
1589514000000|2020-05-15 03:40:00|1609.3|1605.8|1608.1|1604.6|1610.9|1606.5|1607.4|1603|208
1589514300000|2020-05-15 03:45:00|1608|1604.5|1609.7|1606.2|1609.8|1607.2|1607.4|1603.9|146
1589514600000|2020-05-15 03:50:00|1610|1606.5|1608.5|1605|1610.5|1607.5|1607.2|1603.4|214
1589514900000|2020-05-15 03:55:00|1608.7|1605.2|1609.4|1605.9|1609.9|1607.4|1608.3|1604.9|143
1589515200000|2020-05-15 04:00:00|1609.1|1605.6|1608.2|1604.7|1609.7|1607.1|1607.5|1604.3|160
1589515500000|2020-05-15 04:05:00|1608.3|1604.8|1607.2|1605.2|1608.4|1605.4|1605.9|1602.6|218
1589515800000|2020-05-15 04:10:00|1606.3|1602.8|1605.5|1602|1607.4|1604.1|1603.9|1599|187
1589516100000|2020-05-15 04:15:00|1605.4|1601.9|1605|1601.5|1606.3|1604.1|1604.2|1601|165
1589516400000|2020-05-15 04:20:00|1604.8|1601.3|1605.6|1603.6|1605.9|1603.6|1603.7|1600.5|142
1589516700000|2020-05-15 04:25:00|1605.8|1603.8|1606.2|1602.7|1606.3|1604.2|1604|1600.8|204
1589517000000|2020-05-15 04:30:00|1606|1602.5|1605.4|1601.9|1607|1604.2|1604.5|1601.7|183
1589517300000|2020-05-15 04:35:00|1606.9|1599.2|1604.8|1601.3|1608.3|1603.2|1603.6|1597.6|204
1589517600000|2020-05-15 04:40:00|1605.1|1601.6|1604.2|1600.7|1606.1|1602.5|1602.6|1598.6|213
1589517900000|2020-05-15 04:45:00|1604.1|1600.6|1605|1601.5|1605.5|1603.1|1603|1599.9|222
1589518200000|2020-05-15 04:50:00|1604.9|1601.4|1603.5|1600|1605.7|1602.4|1602.6|1599.7|173
1589518500000|2020-05-15 04:55:00|1603.1|1599.6|1604.8|1601.3|1605.3|1603|1602.8|1599.6|228
1589518800000|2020-05-15 05:00:00|1604.3|1600.8|1606.6|1603.1|1607.8|1604.6|1603.6|1600.1|268
1589519100000|2020-05-15 05:05:00|1607.2|1603.7|1608.5|1605|1610.6|1607|1605.8|1602.8|290
1589519400000|2020-05-15 05:10:00|1608.6|1605.1|1608.1|1604.6|1609.6|1606.1|1605.3|1603.3|213
1589519700000|2020-05-15 05:15:00|1608.2|1604.7|1608.5|1605|1609.9|1606.4|1605.9|1602.9|226
1589520000000|2020-05-15 05:20:00|1608.7|1605.2|1614.6|1611.1|1616|1613|1606.8|1604.1|339
1589520300000|2020-05-15 05:25:00|1614.7|1611.2|1614.6|1611.1|1621|1613.1|1611.7|1607.6|463
1589520600000|2020-05-15 05:30:00|1614.8|1611.3|1616.3|1612.8|1618.6|1615.1|1612|1606.7|759
1589520900000|2020-05-15 05:35:00|1617|1613.5|1615|1611.5|1619.7|1615.4|1613.7|1610.2|521
1589521200000|2020-05-15 05:40:00|1614.3|1610.8|1618|1614.5|1619.2|1616.2|1613.2|1610.2|533
1589521500000|2020-05-15 05:45:00|1617.9|1614.4|1618.8|1615.3|1621|1617|1615.4|1612.1|763
1589521800000|2020-05-15 05:50:00|1618.7|1615.2|1623|1619.5|1624.4|1622|1617.2|1614.3|759
1589522100000|2020-05-15 05:55:00|1623.6|1620.1|1622|1618.5|1623.9|1621.2|1619.5|1617.1|684
1589522400000|2020-05-15 06:00:00|1621.8|1618.3|1626.3|1624.3|1628.3|1625.7|1621.4|1618|857
1589522700000|2020-05-15 06:05:00|1626.5|1624.5|1626.3|1622.8|1628.7|1626|1623.8|1620.3|856
1589523000000|2020-05-15 06:10:00|1626.8|1623.3|1629.8|1627.8|1635.2|1630.4|1623.9|1620|940
1589523300000|2020-05-15 06:15:00|1630.5|1627|1629.4|1627.4|1632.6|1629.6|1628.6|1625.9|702
1589523600000|2020-05-15 06:20:00|1629.8|1626.3|1629.4|1625.9|1633|1630.3|1627.3|1625.2|840
1589523900000|2020-05-15 06:25:00|1629.3|1625.8|1628.2|1626.2|1631.4|1628.7|1625.2|1623.2|883
1589524200000|2020-05-15 06:30:00|1628.9|1625.4|1626.5|1624.5|1629.4|1626.4|1622.8|1619.7|830
1589524500000|2020-05-15 06:35:00|1626.8|1624.8|1627.3|1623.8|1628.9|1626.2|1623.7|1620.9|680
1589524800000|2020-05-15 06:40:00|1627.4|1623.9|1627.7|1624.2|1630.2|1627.4|1626|1621.8|564
1589525100000|2020-05-15 06:45:00|1627.9|1624.4|1626.5|1623|1630.3|1625.2|1624.7|1620.7|471
1589525400000|2020-05-15 06:50:00|1626.3|1622.8|1625|1623|1629|1626.2|1624.8|1622.1|517
1589525700000|2020-05-15 06:55:00|1625.5|1623.5|1623.4|1621.4|1626.2|1623.7|1622.7|1619.8|423
1589526000000|2020-05-15 07:00:00|1623|1621|1622.4|1620.4|1626|1623.3|1621.9|1619.1|501
1589526300000|2020-05-15 07:05:00|1623.2|1619.7|1625.2|1623.2|1627.1|1624.6|1622.4|1619.6|384
1589526600000|2020-05-15 07:10:00|1625|1623|1624.1|1622.1|1627.2|1624.2|1623|1620.4|449
1589526900000|2020-05-15 07:15:00|1624|1622|1623.7|1620.2|1627.3|1622.9|1621.6|1618.1|481
1589527200000|2020-05-15 07:20:00|1623.6|1620.1|1623.3|1621.3|1624.8|1622.3|1622|1619.3|350
1589527500000|2020-05-15 07:25:00|1623.4|1621.4|1626.1|1622.6|1627.1|1625.1|1623.4|1620.7|385
1589527800000|2020-05-15 07:30:00|1626.2|1622.7|1624.6|1622.6|1628.2|1623.9|1622.2|1619.4|423
1589528100000|2020-05-15 07:35:00|1625.4|1621.9|1624.5|1622.5|1628.2|1624.6|1623.9|1621.1|311
1589528400000|2020-05-15 07:40:00|1624.3|1622.3|1632|1630|1632|1630|1623.7|1621.2|388
1589528700000|2020-05-15 07:45:00|1631.9|1629.9|1631.5|1629.5|1637.5|1635.5|1630.3|1628|735
1589529000000|2020-05-15 07:50:00|1631.4|1629.4|1627.9|1625.9|1632.2|1629.6|1627.1|1624.4|527
1589529300000|2020-05-15 07:55:00|1628|1626|1628|1626|1630.6|1628|1625.4|1623.4|615
1589529600000|2020-05-15 08:00:00|1627.9|1625.9|1626.3|1624.3|1628.5|1626.1|1624.1|1622.1|478
1589529900000|2020-05-15 08:05:00|1626.2|1624.2|1627.1|1625.1|1628.6|1626.2|1625.1|1621.6|311
1589530200000|2020-05-15 08:10:00|1626.9|1624.9|1625.9|1623.9|1630.8|1625.7|1625|1622.3|278
1589530500000|2020-05-15 08:15:00|1626|1624|1624.2|1622.2|1626.7|1624|1623.6|1620.8|196
1589530800000|2020-05-15 08:20:00|1624.1|1622.1|1626.4|1622.9|1626.4|1623|1623.4|1620.9|278
1589531100000|2020-05-15 08:25:00|1626.1|1622.6|1627.3|1625.3|1630.8|1625.8|1624.7|1621|272
1589531400000|2020-05-15 08:30:00|1627.2|1625.2|1620.8|1618.8|1627.3|1625.2|1620.5|1617.9|347
1589531700000|2020-05-15 08:35:00|1620.9|1618.9|1620.8|1618.8|1623.3|1621.3|1620.5|1617.7|286
1589532000000|2020-05-15 08:40:00|1621.2|1619.2|1622.9|1620.9|1625.2|1623.1|1621|1617.9|276
1589532300000|2020-05-15 08:45:00|1623.7|1620.2|1621.8|1618.3|1623.9|1621.2|1620|1617.9|364
1589532600000|2020-05-15 08:50:00|1621.9|1618.4|1622.5|1619|1624.9|1621.4|1620.6|1616.9|376
1589532900000|2020-05-15 08:55:00|1622.4|1618.9|1621.7|1619.7|1624.3|1621.4|1619.8|1617.2|422
1589533200000|2020-05-15 09:00:00|1621.4|1619.4|1624.5|1621|1625|1622.3|1621.1|1617|433
1589533500000|2020-05-15 09:05:00|1623.8|1621.8|1624.1|1620.6|1626.7|1623.2|1622.3|1619.3|376
1589533800000|2020-05-15 09:10:00|1624.4|1620.9|1624|1620.5|1626.7|1623.8|1622.5|1618.4|367
1589534100000|2020-05-15 09:15:00|1623.8|1620.3|1624.8|1622.8|1626.5|1623.8|1623.6|1620.1|269
1589534400000|2020-05-15 09:20:00|1624.7|1622.7|1624.3|1622.3|1626.7|1624.1|1623.7|1621.1|272
1589534700000|2020-05-15 09:25:00|1624|1622|1624.9|1622.9|1626.7|1624.3|1623.4|1620.8|285
1589535000000|2020-05-15 09:30:00|1625.2|1621.7|1625.1|1623.1|1625.9|1623.1|1622.9|1619.8|306
1589535300000|2020-05-15 09:35:00|1625.2|1623.2|1625.2|1623.2|1626.8|1624|1623.5|1620.8|276
1589535600000|2020-05-15 09:40:00|1626|1622.5|1626.7|1623.2|1627|1624.4|1624.1|1620.8|230
1589535900000|2020-05-15 09:45:00|1626.8|1623.3|1626.1|1624.1|1627.3|1624.9|1624.1|1621.7|302
1589536200000|2020-05-15 09:50:00|1626.3|1624.3|1626.6|1623.1|1627.6|1624.8|1624.7|1621.8|247
1589536500000|2020-05-15 09:55:00|1626.5|1623|1626.6|1624.6|1628.7|1624.6|1624.6|1621|280
1589536800000|2020-05-15 10:00:00|1626.9|1623.4|1627.2|1623.7|1628.9|1626.2|1624.8|1622.8|275
1589537100000|2020-05-15 10:05:00|1627.1|1623.6|1630.3|1628.3|1634.7|1629.7|1625.9|1623|409
1589537400000|2020-05-15 10:10:00|1630.8|1627.3|1628.8|1626.8|1631.5|1628.4|1626.5|1624|389
1589537700000|2020-05-15 10:15:00|1628.7|1626.7|1627.8|1625.8|1633|1631|1627.4|1625.3|498
1589538000000|2020-05-15 10:20:00|1627.9|1625.9|1625.6|1623.6|1633.2|1627.7|1625.1|1623.1|486
1589538300000|2020-05-15 10:25:00|1625.8|1623.8|1623.9|1621.9|1630.9|1626|1623.3|1620.4|663
1589538600000|2020-05-15 10:30:00|1624.1|1622.1|1629.3|1627.3|1630.3|1627.9|1623.3|1620.8|580
1589538900000|2020-05-15 10:35:00|1629.5|1626|1627.5|1625.5|1632.1|1629.4|1627.4|1625|526
1589539200000|2020-05-15 10:40:00|1627.7|1625.7|1627.4|1623.9|1628.5|1625.9|1625.2|1622.7|340
1589539500000|2020-05-15 10:45:00|1627.5|1624|1629.8|1626.3|1630|1627.5|1626.4|1623.6|369
1589539800000|2020-05-15 10:50:00|1629.7|1626.2|1626.9|1623.4|1630.8|1628|1625.1|1622.7|489
1589540100000|2020-05-15 10:55:00|1627|1623.5|1625.9|1622.4|1628.6|1625.9|1624.9|1622.2|475
1589540400000|2020-05-15 11:00:00|1626|1622.5|1626.3|1624.3|1627.6|1625|1623.9|1620.9|571
1589540700000|2020-05-15 11:05:00|1626.6|1624.6|1628.5|1626.5|1630.1|1628|1625.8|1623.1|578
1589541000000|2020-05-15 11:10:00|1628.8|1625.3|1628.1|1624.6|1631.6|1628.5|1626.4|1623.8|467
1589541300000|2020-05-15 11:15:00|1628|1624.5|1627.3|1623.8|1635.2|1628.2|1625.4|1622.7|462
1589541600000|2020-05-15 11:20:00|1627.1|1623.6|1629.7|1626.2|1630.4|1627.5|1625|1622.4|461
1589541900000|2020-05-15 11:25:00|1629.8|1626.3|1626.4|1624.4|1629.8|1627.3|1625.6|1623|461
1589542200000|2020-05-15 11:30:00|1626.2|1624.2|1623.4|1621.4|1628.4|1625.8|1622.6|1619.1|579
1589542500000|2020-05-15 11:35:00|1623.3|1621.3|1622.1|1618.6|1624.4|1621.5|1619.5|1615.6|745
1589542800000|2020-05-15 11:40:00|1622.2|1618.7|1622|1618.5|1624.3|1621|1618.7|1615.8|660
1589543100000|2020-05-15 11:45:00|1622.1|1618.6|1622.1|1618.6|1624.7|1621.2|1619|1616.3|488
1589543400000|2020-05-15 11:50:00|1621.4|1617.9|1622.4|1618.9|1625.8|1622.1|1617.9|1613.9|597
1589543700000|2020-05-15 11:55:00|1622.5|1619|1620.6|1617.1|1624.2|1620.8|1618.8|1614.6|427
1589544000000|2020-05-15 12:00:00|1620.5|1617|1626.9|1623.4|1629.3|1625.5|1618.3|1615.8|998
1589544300000|2020-05-15 12:05:00|1627.1|1623.6|1630.7|1627.2|1632.5|1630.5|1626.1|1623.4|960
1589544600000|2020-05-15 12:10:00|1630.9|1627.4|1635.9|1633.9|1639.9|1637.9|1630.1|1627.1|1016
1589544900000|2020-05-15 12:15:00|1636.2|1632.7|1633.5|1630|1637.3|1634.5|1631.2|1628.3|830
1589545200000|2020-05-15 12:20:00|1633.4|1629.9|1636.9|1633.4|1638.6|1636.6|1632.1|1629.1|849
1589545500000|2020-05-15 12:25:00|1636.6|1634.6|1639.3|1635.8|1642.3|1638.1|1636.3|1632.3|679
1589545800000|2020-05-15 12:30:00|1642.4|1634.4|1646.2|1642.7|1650|1646.4|1638.5|1633.4|1152
1589546100000|2020-05-15 12:35:00|1646.1|1642.6|1650.8|1647.3|1656.1|1649.8|1643.9|1640.9|1302
1589546400000|2020-05-15 12:40:00|1650.2|1646.7|1660.2|1656.7|1660.7|1657.7|1649.6|1645.7|1130
1589546700000|2020-05-15 12:45:00|1659.6|1656.1|1654.2|1650.7|1662|1658.5|1650.3|1646.1|1274
1589547000000|2020-05-15 12:50:00|1654.9|1651.4|1659|1655.5|1663.3|1660.9|1653.4|1650.4|1082
1589547300000|2020-05-15 12:55:00|1658.9|1655.4|1653.9|1650.4|1661.8|1658.7|1650.8|1648.3|969
1589547600000|2020-05-15 13:00:00|1653.8|1650.3|1648.4|1646.4|1653.9|1651.1|1643.3|1640.6|1150
1589547900000|2020-05-15 13:05:00|1648.3|1646.3|1656.8|1654.8|1658.6|1655.8|1646.3|1643.1|697
1589548200000|2020-05-15 13:10:00|1656.6|1654.6|1655.2|1651.7|1660.9|1658.4|1652|1647.7|718
1589548500000|2020-05-15 13:15:00|1655.1|1651.6|1651.7|1648.2|1655.3|1652.4|1649|1646.3|747
1589548800000|2020-05-15 13:20:00|1651.8|1648.3|1654.2|1650.7|1656.3|1653.6|1650.8|1648.1|570
1589549100000|2020-05-15 13:25:00|1654.3|1650.8|1654.1|1650.6|1658.1|1653.7|1650.5|1647.4|644
1589549400000|2020-05-15 13:30:00|1654.2|1650.7|1648.6|1645.1|1659.7|1655.2|1644.8|1642.8|782
1589549700000|2020-05-15 13:35:00|1649|1645.5|1651.7|1649.7|1656.2|1652.9|1647.3|1643.8|797
1589550000000|2020-05-15 13:40:00|1651.9|1649.9|1650.4|1646.9|1655.2|1651.2|1647.8|1645.3|783
1589550300000|2020-05-15 13:45:00|1650.5|1647|1647.3|1645.3|1652|1647.8|1644.3|1641.7|786
1589550600000|2020-05-15 13:50:00|1647.4|1645.4|1648.7|1645.2|1650.7|1648|1644|1641.2|821
1589550900000|2020-05-15 13:55:00|1648.8|1645.3|1648|1644.5|1653.6|1649.4|1646.1|1642.8|952
1589551200000|2020-05-15 14:00:00|1649.4|1645.9|1639.6|1637.6|1649.4|1646|1633.3|1630.7|1296
1589551500000|2020-05-15 14:05:00|1639.8|1637.8|1644|1642|1646.5|1644.5|1638.3|1635.8|1084
1589551800000|2020-05-15 14:10:00|1644.1|1642.1|1643.1|1639.6|1646.8|1643.9|1641.1|1638.4|919
1589552100000|2020-05-15 14:15:00|1642.7|1639.2|1644.1|1642.1|1648.7|1644.9|1641.6|1638.9|889
1589552400000|2020-05-15 14:20:00|1644.8|1642.8|1648.6|1646.6|1651.9|1648.5|1644.3|1641.8|1105
1589552700000|2020-05-15 14:25:00|1648.5|1646.5|1649.7|1646.2|1654.6|1648.9|1646.5|1643.4|1176
1589553000000|2020-05-15 14:30:00|1647.3|1645.3|1652|1650|1656.6|1651.1|1647.3|1644.9|894
1589553300000|2020-05-15 14:35:00|1651.9|1649.9|1650.3|1648.3|1655|1651.9|1649.7|1646.8|921
1589553600000|2020-05-15 14:40:00|1650.9|1648.9|1648.2|1646.2|1655.2|1653.2|1648.2|1645.7|1089
1589553900000|2020-05-15 14:45:00|1648.7|1646.7|1653.3|1651.3|1654.7|1652.5|1646.8|1644.7|1211
1589554200000|2020-05-15 14:50:00|1652.7|1650.7|1652.6|1649.1|1656.5|1651.9|1650.4|1646.5|942
1589554500000|2020-05-15 14:55:00|1652.4|1648.9|1655.2|1653.2|1658.2|1654.3|1651.2|1648.6|802
1589554800000|2020-05-15 15:00:00|1655.3|1653.3|1655.6|1652.1|1658.2|1654.7|1651.9|1649.4|1028
1589555100000|2020-05-15 15:05:00|1655.9|1652.4|1653.8|1650.3|1659.8|1656.2|1652.9|1649.1|1170
1589555400000|2020-05-15 15:10:00|1653.1|1651.1|1654.9|1652.9|1660.6|1655.7|1652.7|1649.8|948
1589555700000|2020-05-15 15:15:00|1656.5|1653|1652.6|1649.1|1658.2|1655.7|1651.8|1649|1013
1589556000000|2020-05-15 15:20:00|1652.8|1649.3|1655.9|1653.9|1659.1|1656.6|1651.4|1649.1|884
1589556300000|2020-05-15 15:25:00|1656.5|1654.5|1653|1651|1659.8|1655.9|1651.8|1649.1|953
1589556600000|2020-05-15 15:30:00|1652.8|1650.8|1655.3|1651.8|1655.9|1653.9|1652|1649.4|816
1589556900000|2020-05-15 15:35:00|1655.5|1652|1654.6|1651.1|1656.9|1654.1|1653.6|1650.9|670
1589557200000|2020-05-15 15:40:00|1654.5|1651|1654.3|1652.3|1656.9|1654.2|1653.7|1650.7|635
1589557500000|2020-05-15 15:45:00|1654.2|1652.2|1656.1|1652.6|1657.1|1654.7|1653.7|1651|700
1589557800000|2020-05-15 15:50:00|1655.4|1653.4|1656|1652.5|1656.2|1653.9|1653.4|1650.6|806
1589558100000|2020-05-15 15:55:00|1656.1|1652.6|1659.8|1657.8|1661.9|1659.5|1654.4|1651.8|1160
1589558400000|2020-05-15 16:00:00|1659.5|1657.5|1659.5|1657.5|1661.8|1659.4|1656.4|1654.2|1068
1589558700000|2020-05-15 16:05:00|1658.4|1656.4|1658.8|1656.8|1660.9|1658.2|1655.7|1653.7|850
1589559000000|2020-05-15 16:10:00|1659.5|1656|1660|1656.5|1661.4|1659.2|1657.5|1654.9|572
1589559300000|2020-05-15 16:15:00|1660.3|1656.8|1663.1|1659.6|1663.4|1660.9|1659.3|1656.5|617
1589559600000|2020-05-15 16:20:00|1662.8|1659.3|1660.9|1657.4|1666.1|1663.9|1659.7|1657.2|791
1589559900000|2020-05-15 16:25:00|1660.8|1657.3|1660.2|1658.2|1663.2|1660.6|1659.4|1656.7|688
1589560200000|2020-05-15 16:30:00|1661.3|1657.8|1661.5|1659.5|1664.2|1661.6|1658.9|1656.4|559
1589560500000|2020-05-15 16:35:00|1662.1|1658.6|1659.4|1657.4|1662.1|1659.7|1657.6|1654.7|605
1589560800000|2020-05-15 16:40:00|1659.3|1657.3|1660.1|1656.6|1662.1|1659.1|1658.6|1656|558
1589561100000|2020-05-15 16:45:00|1660|1656.5|1661.2|1659.2|1663.8|1660.5|1658|1655.6|607
1589561400000|2020-05-15 16:50:00|1661.4|1659.4|1662|1660|1663.8|1660.9|1659.9|1657|491
1589561700000|2020-05-15 16:55:00|1661.5|1659.5|1667.4|1659.4|1667.9|1662.1|1661|1658.3|597
1589562000000|2020-05-15 17:00:00|1665|1661.5|1664.1|1660.6|1666.4|1663.7|1661.8|1658.8|672
1589562300000|2020-05-15 17:05:00|1664.2|1660.7|1665|1663|1668.9|1664.8|1662.3|1659.3|730
1589562600000|2020-05-15 17:10:00|1665.2|1663.2|1666.8|1664.8|1670.8|1668.7|1663.6|1661.6|858
1589562900000|2020-05-15 17:15:00|1666.9|1664.9|1670.4|1668.4|1673.8|1671.2|1666.4|1663.8|823
1589563200000|2020-05-15 17:20:00|1670.5|1668.5|1665.7|1663.7|1670.8|1668.5|1663.7|1660.8|872
1589563500000|2020-05-15 17:25:00|1665.5|1663.5|1665.2|1663.2|1670|1667|1664.5|1662.3|852
1589563800000|2020-05-15 17:30:00|1665.1|1663.1|1666.6|1664.6|1667.7|1665.1|1663.5|1660.7|623
1589564100000|2020-05-15 17:35:00|1666.5|1664.5|1665|1661.5|1667.3|1665.1|1662.9|1660.7|618
1589564400000|2020-05-15 17:40:00|1664.9|1661.4|1670.8|1668.8|1671.8|1669.3|1662.3|1659.5|669
1589564700000|2020-05-15 17:45:00|1670.9|1668.9|1670.8|1668.8|1672.8|1670.6|1668.8|1666.3|607
1589565000000|2020-05-15 17:50:00|1670.7|1668.7|1670.4|1668.4|1674|1672|1670.1|1667|603
1589565300000|2020-05-15 17:55:00|1670.5|1668.5|1668.7|1665.2|1672|1669.1|1667.2|1664.8|616
1589565600000|2020-05-15 18:00:00|1668.1|1666.1|1667.2|1663.7|1670.4|1668|1664.4|1661.9|614
1589565900000|2020-05-15 18:05:00|1666.6|1664.6|1662.8|1659.3|1668.3|1666.1|1661.6|1658.9|662
1589566200000|2020-05-15 18:10:00|1661.9|1659.9|1661.6|1659.6|1664.2|1661.7|1659.9|1657.7|655
1589566500000|2020-05-15 18:15:00|1661.5|1659.5|1662.8|1660.8|1664.4|1661.9|1659.8|1657.3|554
1589566800000|2020-05-15 18:20:00|1662.7|1660.7|1662.5|1660.5|1664.2|1661.8|1661|1657.8|540
1589567100000|2020-05-15 18:25:00|1662.8|1660.8|1666|1662.5|1666.1|1663.5|1662.4|1659.5|535
1589567400000|2020-05-15 18:30:00|1665.4|1663.4|1661.6|1658.1|1666.1|1663.5|1660.3|1657.6|383
1589567700000|2020-05-15 18:35:00|1660.9|1658.9|1657.4|1655.4|1662.2|1660|1656.6|1653.9|455
1589568000000|2020-05-15 18:40:00|1657.3|1655.3|1658|1654.5|1659.8|1657.5|1653.8|1651.1|611
1589568300000|2020-05-15 18:45:00|1657.7|1654.2|1659.2|1655.7|1663|1657.5|1656.3|1653.7|379
1589568600000|2020-05-15 18:50:00|1659.1|1655.6|1660.4|1658.4|1664.9|1662.4|1658.6|1655|542
1589568900000|2020-05-15 18:55:00|1660.5|1658.5|1660.8|1658.8|1663.1|1660.1|1658.9|1656.2|467
1589569200000|2020-05-15 19:00:00|1661.5|1659.5|1661|1659|1665.4|1662.7|1658.1|1655.7|470
1589569500000|2020-05-15 19:05:00|1661.7|1658.2|1662.7|1659.2|1666.1|1662.8|1660.7|1657.8|382
1589569800000|2020-05-15 19:10:00|1662.6|1659.1|1664.5|1661|1666.3|1662.5|1661|1658.3|393
1589570100000|2020-05-15 19:15:00|1664|1660.5|1663.4|1659.9|1664.3|1661.5|1660.8|1658.8|334
1589570400000|2020-05-15 19:20:00|1663.3|1659.8|1663.6|1660.1|1665.1|1662.1|1662.1|1659.4|298
1589570700000|2020-05-15 19:25:00|1663.2|1659.7|1665.3|1663.3|1667.3|1664.3|1662.8|1658.8|369
1589571000000|2020-05-15 19:30:00|1665.6|1663.6|1662|1658.5|1666.8|1664.8|1661|1656.7|489
1589571300000|2020-05-15 19:35:00|1662.1|1658.6|1663.6|1660.1|1666.9|1662.7|1660.7|1655.9|401
1589571600000|2020-05-15 19:40:00|1662.6|1660.6|1662.6|1660.6|1666.1|1661.7|1661.2|1656.4|356
1589571900000|2020-05-15 19:45:00|1663.5|1660|1666.3|1662.8|1669.8|1663.6|1661.7|1658.2|443
1589572200000|2020-05-15 19:50:00|1666|1662.5|1668.7|1665.2|1672.3|1668|1664.4|1660.2|478
1589572500000|2020-05-15 19:55:00|1668.6|1665.1|1667|1665|1669.6|1667.6|1665.8|1663|641
1589572800000|2020-05-15 20:00:00|1666.8|1664.8|1663.7|1661.7|1667.1|1664.8|1661.2|1659.2|282
1589573100000|2020-05-15 20:05:00|1663.8|1661.8|1662.6|1660.6|1665.1|1662.3|1661.3|1658.4|172
1589573400000|2020-05-15 20:10:00|1662.7|1660.7|1663.8|1660.3|1663.9|1661.2|1660.9|1655.3|173
1589573700000|2020-05-15 20:15:00|1662.3|1660.7|1662.6|1660.6|1664.1|1661.3|1661.4|1656.1|117
1589574000000|2020-05-15 20:20:00|1662.3|1660.3|1662.8|1660.8|1663.8|1661|1661.6|1658.1|95
1589574300000|2020-05-15 20:25:00|1662.7|1660.7|1663.7|1661.7|1664.5|1661.7|1661.4|1654.1|147
1589574600000|2020-05-15 20:30:00|1663|1661|1666.9|1663.4|1669.1|1666.1|1663|1657.7|342
1589574900000|2020-05-15 20:35:00|1666.5|1663|1670.4|1663.1|1674.2|1666.2|1665.4|1660.9|176
1589575200000|2020-05-15 20:40:00|1668.9|1665.4|1668.2|1664.7|1672.9|1666.2|1664.4|1658.5|261
1589575500000|2020-05-15 20:45:00|1667.4|1663.9|1667.3|1659.3|1671.9|1665.3|1664.2|1658.3|220
1589575800000|2020-05-15 20:50:00|1664.3|1660.8|1669.5|1661.5|1670.4|1663.5|1664.3|1658.4|174
1589576100000|2020-05-15 20:55:00|1669.7|1661.7|1667.7|1659.7|1671.8|1663.8|1666.4|1658.4|196
1589752800000|2020-05-17 22:00:00|1682.5|1674.5|1679.2|1675.7|1683.1|1678.8|1675.5|1668|413
1589753100000|2020-05-17 22:05:00|1680.6|1672.6|1679.6|1677.6|1683.3|1679.3|1676.4|1671.8|705
1589753400000|2020-05-17 22:10:00|1678.7|1676.7|1676.4|1674.4|1680.8|1678.6|1674.3|1671.7|650
1589753700000|2020-05-17 22:15:00|1676.3|1674.3|1675.8|1673.8|1677.7|1675.6|1668.8|1666.8|541
1589754000000|2020-05-17 22:20:00|1677.8|1674.3|1680.2|1676.7|1681.2|1677.9|1674.2|1672.2|390
1589754300000|2020-05-17 22:25:00|1679.8|1676.3|1683.5|1675.5|1683.7|1678.7|1677.9|1674.6|503
1589754600000|2020-05-17 22:30:00|1681.1|1677.6|1673|1669.5|1682.9|1678.1|1670.3|1665.2|557
1589754900000|2020-05-17 22:35:00|1673.1|1669.6|1673.6|1665.6|1676.6|1670.9|1670.7|1665.1|481
1589755200000|2020-05-17 22:40:00|1671.1|1667.6|1674.3|1670.8|1678|1670.9|1670.2|1664.6|452
1589755500000|2020-05-17 22:45:00|1674.2|1670.7|1673.2|1669.7|1677.2|1673.5|1672.3|1666.9|396
1589755800000|2020-05-17 22:50:00|1673.3|1669.8|1673.5|1670|1676.5|1673|1672.2|1668.2|341
1589756100000|2020-05-17 22:55:00|1673.7|1670.2|1670.9|1667.4|1674.2|1671.1|1669.3|1665.8|283
1589756400000|2020-05-17 23:00:00|1670|1666.5|1671.1|1667.6|1675.2|1669.8|1668.6|1665.1|335
1589756700000|2020-05-17 23:05:00|1670.9|1667.4|1677.1|1673.6|1680.9|1674.1|1669.3|1665.8|383
1589757000000|2020-05-17 23:10:00|1677.4|1673.9|1679.9|1677.9|1682.7|1679.2|1676.1|1671.9|385
1589757300000|2020-05-17 23:15:00|1679.8|1676.3|1682.7|1679.2|1685.1|1679.4|1677.8|1674.3|493
1589757600000|2020-05-17 23:20:00|1681.6|1678.1|1686.1|1684.1|1687.5|1684.1|1681.4|1678|395
1589757900000|2020-05-17 23:25:00|1686|1684|1687.7|1684.2|1690.1|1686.1|1684.1|1681|459
1589758200000|2020-05-17 23:30:00|1687.5|1684|1687.2|1683.7|1687.9|1684.4|1682.5|1677.3|408
1589758500000|2020-05-17 23:35:00|1687.1|1683.6|1687|1683.5|1691.5|1689|1685|1681.1|491
1589758800000|2020-05-17 23:40:00|1686.9|1683.4|1686.4|1684.4|1689.1|1685.6|1684.1|1680.1|305
1589759100000|2020-05-17 23:45:00|1686.6|1684.6|1694.1|1690.6|1697.3|1692.6|1686.6|1683.8|584
1589759400000|2020-05-17 23:50:00|1694.5|1691|1694.9|1691.4|1699.3|1694.6|1693.1|1688.5|553
1589759700000|2020-05-17 23:55:00|1694.7|1691.2|1692.4|1690.4|1698.7|1692.7|1692|1688.6|426
1589760000000|2020-05-18 00:00:00|1693.2|1689.7|1694.2|1690.7|1699.6|1692.9|1690.8|1688.1|578
1589760300000|2020-05-18 00:05:00|1694.4|1690.9|1701.6|1694.6|1702.7|1697.1|1692.8|1688.8|503
1589760600000|2020-05-18 00:10:00|1699.8|1696.3|1702.7|1699.2|1705.4|1700.4|1698|1690.6|597
1589760900000|2020-05-18 00:15:00|1705|1697|1702.1|1698.6|1708|1701.5|1700|1693.6|639
1589761200000|2020-05-18 00:20:00|1702.2|1698.7|1705.9|1698.8|1705.9|1699.7|1700.4|1694.3|434
1589761500000|2020-05-18 00:25:00|1706.8|1699.3|1702.5|1699|1707|1701.3|1701|1694.3|461
1589761800000|2020-05-18 00:30:00|1701.6|1698.1|1704.6|1701.1|1707.1|1702|1700.9|1695.5|395
1589762100000|2020-05-18 00:35:00|1702.3|1698.8|1705.2|1701.7|1706.8|1702.5|1699.4|1693.5|447
1589762400000|2020-05-18 00:40:00|1702.8|1699.3|1701.9|1698.4|1706.2|1702|1698.2|1693.1|420
1589762700000|2020-05-18 00:45:00|1702.1|1698.6|1700.3|1696.8|1703.1|1699.6|1699.1|1695|338
1589763000000|2020-05-18 00:50:00|1701.4|1697.9|1699.2|1695.7|1702.4|1699|1698.3|1693.1|451
1589763300000|2020-05-18 00:55:00|1699.3|1695.8|1699.3|1695.8|1702|1697.2|1696.7|1691.8|370
1589763600000|2020-05-18 01:00:00|1699.1|1695.6|1716.5|1713|1727.1|1722.3|1696.5|1693.6|1678
1589763900000|2020-05-18 01:05:00|1716.4|1712.9|1708.9|1705.4|1717.4|1715|1707.1|1701.8|1415
1589764200000|2020-05-18 01:10:00|1708.5|1705|1707.1|1705.1|1710.1|1707.6|1704.4|1701|1125
1589764500000|2020-05-18 01:15:00|1707.6|1705.6|1710.9|1708.9|1717.6|1712.8|1706.5|1704.2|1057
1589764800000|2020-05-18 01:20:00|1711.2|1707.7|1709.3|1707.3|1711.5|1709.1|1707.1|1704.4|875
1589765100000|2020-05-18 01:25:00|1709.5|1707.5|1712.9|1709.4|1713.5|1710.5|1708.6|1705.9|601
1589765400000|2020-05-18 01:30:00|1713|1709.5|1713.6|1711.6|1715.3|1712.8|1710.6|1708.1|752
1589765700000|2020-05-18 01:35:00|1713.2|1711.2|1718.2|1714.7|1718.4|1716.1|1712|1709.4|800
1589766000000|2020-05-18 01:40:00|1718|1714.5|1716.3|1714.3|1719|1716.5|1714.4|1711.8|704
1589766300000|2020-05-18 01:45:00|1716.5|1714.5|1714.2|1710.7|1718.4|1715.6|1712.3|1709.6|585
1589766600000|2020-05-18 01:50:00|1714|1710.5|1713.9|1710.4|1715.9|1713|1711.1|1708.1|577
1589766900000|2020-05-18 01:55:00|1713.6|1710.1|1716.7|1713.2|1718.7|1714.3|1712|1709|598
1589767200000|2020-05-18 02:00:00|1716.6|1713.1|1722.3|1718.8|1726.7|1720.1|1713.6|1710.9|859
1589767500000|2020-05-18 02:05:00|1721.7|1718.2|1727|1723.5|1729.2|1725.9|1720.3|1716.8|1091
1589767800000|2020-05-18 02:10:00|1726.9|1723.4|1720.9|1717.4|1732.5|1727.3|1720.2|1714.8|1181
1589768100000|2020-05-18 02:15:00|1721.7|1718.2|1726.8|1718.8|1728.4|1723.4|1720.4|1715.6|642
1589768400000|2020-05-18 02:20:00|1724.5|1721|1727|1719.7|1729.5|1722.6|1722.1|1717.6|546
1589768700000|2020-05-18 02:25:00|1725.8|1719.9|1725.9|1722.4|1731.9|1724.8|1723.4|1717.8|563
1589769000000|2020-05-18 02:30:00|1725.6|1722.1|1723.8|1720.3|1731.4|1723.8|1722.1|1716|857
1589769300000|2020-05-18 02:35:00|1723.9|1720.4|1722.1|1718.6|1728.2|1721.6|1720.5|1715.9|764
1589769600000|2020-05-18 02:40:00|1722.2|1718.7|1723.8|1720.3|1726.5|1723|1720.3|1715.4|661
1589769900000|2020-05-18 02:45:00|1723.7|1720.2|1722.8|1719.3|1728.2|1723.1|1721.2|1715.4|451
1589770200000|2020-05-18 02:50:00|1722.4|1718.9|1725.1|1723.1|1725.8|1723.1|1721.9|1717.2|468
1589770500000|2020-05-18 02:55:00|1723.9|1721.9|1723.4|1719.9|1726.5|1723|1722.8|1718.2|422
1589770800000|2020-05-18 03:00:00|1722.9|1719.4|1722.1|1718.6|1725|1721.1|1719.5|1713.7|473
1589771100000|2020-05-18 03:05:00|1722|1718.5|1719|1715.5|1722|1719.4|1716.8|1711.2|668
1589771400000|2020-05-18 03:10:00|1718.7|1715.2|1720.6|1717.1|1721.4|1717.9|1717.4|1711|469
1589771700000|2020-05-18 03:15:00|1720.7|1717.2|1720.2|1716.7|1722.7|1718|1718|1713.6|384
1589772000000|2020-05-18 03:20:00|1722.5|1714.8|1721.4|1717.9|1724.5|1719.1|1719.6|1713.6|468
1589772300000|2020-05-18 03:25:00|1721.1|1717.6|1721.1|1717.6|1724.2|1719.9|1720.2|1714.6|411
1589772600000|2020-05-18 03:30:00|1721.2|1717.7|1723|1719.5|1724.3|1720.8|1719.7|1715|226
1589772900000|2020-05-18 03:35:00|1722.5|1719|1722|1720|1725.9|1721.6|1721.4|1715.3|275
1589773200000|2020-05-18 03:40:00|1721.9|1719.9|1721.9|1718.4|1727.4|1721.5|1719.9|1715.9|289
1589773500000|2020-05-18 03:45:00|1724.7|1716.7|1721.4|1717.9|1724.7|1719.8|1719.9|1715.8|224
1589773800000|2020-05-18 03:50:00|1721.5|1718|1719.8|1716.3|1724.3|1718.9|1717.9|1714.1|204
1589774100000|2020-05-18 03:55:00|1719.9|1716.4|1720.3|1718.3|1722.1|1718.5|1718.2|1714.9|186
1589774400000|2020-05-18 04:00:00|1719.7|1717.7|1718.1|1714.6|1722.4|1718.9|1717|1713.7|235
1589774700000|2020-05-18 04:05:00|1718|1714.5|1717.2|1713.7|1721.8|1716.2|1715.4|1712.2|334
1589775000000|2020-05-18 04:10:00|1716.7|1713.2|1714.6|1712.6|1719.1|1714.5|1714|1711.1|261
1589775300000|2020-05-18 04:15:00|1715.1|1713.1|1715.2|1711.7|1718.9|1713.9|1713.7|1709.7|318
1589775600000|2020-05-18 04:20:00|1715.4|1711.9|1715.7|1712.2|1720.1|1713.8|1713.7|1709.6|300
1589775900000|2020-05-18 04:25:00|1715.6|1712.1|1716|1712.5|1720.5|1715.6|1713.6|1710.5|313
1589776200000|2020-05-18 04:30:00|1714.7|1711.2|1714.3|1712.3|1717.9|1715.1|1713.4|1710.7|230
1589776500000|2020-05-18 04:35:00|1714.6|1712.6|1714.4|1710.9|1715.5|1713.1|1712.5|1706.2|267
1589776800000|2020-05-18 04:40:00|1713.9|1711.9|1715.9|1712.4|1716.8|1714.7|1713.3|1710.6|205
1589777100000|2020-05-18 04:45:00|1716|1712.5|1718|1714.5|1722.2|1715.7|1714.2|1711.7|305
1589777400000|2020-05-18 04:50:00|1717.9|1714.4|1718.3|1714.8|1722.3|1717.5|1716.8|1712.8|304
1589777700000|2020-05-18 04:55:00|1718.4|1714.9|1719.5|1716|1721.9|1716.6|1717.3|1712.8|238
1589778000000|2020-05-18 05:00:00|1719.4|1715.9|1717.5|1714|1721.7|1716.1|1717.2|1712.8|233
1589778300000|2020-05-18 05:05:00|1717.4|1713.9|1716.6|1713.1|1719|1715.5|1714.4|1711.6|281
1589778600000|2020-05-18 05:10:00|1716.4|1712.9|1715.6|1712.1|1716.8|1713.8|1713.8|1710.9|235
1589778900000|2020-05-18 05:15:00|1714.8|1712.8|1715.9|1712.4|1716.1|1713.2|1713.5|1710.7|198
1589779200000|2020-05-18 05:20:00|1715.8|1712.3|1714.8|1711.3|1716|1713.1|1713.9|1711.3|182
1589779500000|2020-05-18 05:25:00|1714.7|1711.2|1717.6|1715.6|1718.6|1715.8|1713.1|1710.4|249
1589779800000|2020-05-18 05:30:00|1718.4|1714.9|1722.2|1718.7|1723.5|1720.2|1716.7|1714|656
1589780100000|2020-05-18 05:35:00|1722.1|1718.6|1725|1721.5|1726.3|1723.3|1720.2|1716.4|598
1589780400000|2020-05-18 05:40:00|1724.6|1721.1|1725.4|1721.9|1728.3|1723.7|1723.7|1720.7|410
1589780700000|2020-05-18 05:45:00|1725.1|1721.6|1724.2|1720.7|1726.2|1722.7|1722.2|1719|440
1589781000000|2020-05-18 05:50:00|1724.4|1720.9|1726.5|1723|1727.1|1723.7|1721.9|1719.2|485
1589781300000|2020-05-18 05:55:00|1726.6|1723.1|1725.3|1721.8|1727.7|1724.3|1723.2|1719.9|458
1589781600000|2020-05-18 06:00:00|1725.4|1721.9|1722.5|1719|1725.5|1722.6|1720.2|1716.1|553
1589781900000|2020-05-18 06:05:00|1722.1|1720.1|1723.3|1719.8|1724.8|1721.2|1719.1|1716|675
1589782200000|2020-05-18 06:10:00|1723.1|1719.6|1725.5|1722|1725.5|1723|1720.1|1715.1|535
1589782500000|2020-05-18 06:15:00|1725|1721.5|1725.2|1721.7|1726.6|1723.9|1722.7|1720.7|462
1589782800000|2020-05-18 06:20:00|1725.4|1721.9|1726|1724|1727.1|1724.6|1722|1719.7|483
1589783100000|2020-05-18 06:25:00|1726.4|1724.4|1728.1|1726.1|1730.9|1728.5|1725.3|1722.5|745
1589783400000|2020-05-18 06:30:00|1728.9|1725.4|1726.6|1723.1|1731|1728.6|1724.8|1721.9|689
1589783700000|2020-05-18 06:35:00|1726.8|1723.3|1727.8|1725.8|1729.3|1727.3|1724|1721.6|675
1589784000000|2020-05-18 06:40:00|1727.5|1725.5|1732.1|1728.6|1733.3|1730.7|1726|1723.3|609
1589784300000|2020-05-18 06:45:00|1732.3|1728.8|1732.5|1729|1733.8|1730.3|1729.2|1724.6|640
1589784600000|2020-05-18 06:50:00|1732.4|1728.9|1731.2|1727.7|1733|1730.2|1728.5|1723.3|568
1589784900000|2020-05-18 06:55:00|1731.4|1727.9|1730.6|1727.1|1734.3|1731.2|1729.4|1725.6|516
1589785200000|2020-05-18 07:00:00|1730.3|1726.8|1726.7|1723.2|1732.4|1729|1724|1720.8|655
1589785500000|2020-05-18 07:05:00|1726.6|1723.1|1725.1|1723.1|1730.1|1726.1|1724|1720.9|662
1589785800000|2020-05-18 07:10:00|1725|1723|1725|1721.5|1727.9|1725.3|1722.6|1718.6|735
1589786100000|2020-05-18 07:15:00|1725.1|1721.6|1726.4|1724.4|1728|1724.9|1723.9|1720|410
1589786400000|2020-05-18 07:20:00|1726.3|1724.3|1727.7|1725.7|1730.6|1727.6|1725.4|1723|580
1589786700000|2020-05-18 07:25:00|1727.9|1725.9|1731.6|1728.1|1731.8|1729.8|1727|1723.8|621
1589787000000|2020-05-18 07:30:00|1731.4|1727.9|1731.2|1727.7|1732.8|1730.2|1730|1727.3|429
1589787300000|2020-05-18 07:35:00|1731.3|1727.8|1731.8|1729.8|1733.3|1730.7|1729.8|1726.8|364
1589787600000|2020-05-18 07:40:00|1732.1|1730.1|1730.7|1728.7|1733.7|1730.9|1729.3|1725.7|467
1589787900000|2020-05-18 07:45:00|1730.4|1728.4|1731.8|1728.3|1733.8|1729.9|1729.5|1726.5|389
1589788200000|2020-05-18 07:50:00|1732.1|1728.6|1728.2|1724.7|1735.8|1731.9|1726.8|1723.9|482
1589788500000|2020-05-18 07:55:00|1728.5|1725|1726.6|1724.6|1729.1|1726.1|1724.7|1722|522
1589788800000|2020-05-18 08:00:00|1726.3|1724.3|1731.7|1728.2|1732.6|1730.6|1726.3|1723.6|564
1589789100000|2020-05-18 08:05:00|1731.8|1728.3|1733.2|1731.2|1734.9|1732.4|1728.6|1726.3|600
1589789400000|2020-05-18 08:10:00|1733|1731|1731.6|1728.1|1734.1|1731.4|1727.2|1725.1|578
1589789700000|2020-05-18 08:15:00|1732|1728.5|1731.1|1727.6|1735.2|1732.5|1730.1|1727.6|442
1589790000000|2020-05-18 08:20:00|1731.3|1727.8|1732.8|1729.3|1732.8|1730.5|1729.7|1726.8|365
1589790300000|2020-05-18 08:25:00|1732.5|1729|1734.1|1730.6|1734.3|1732.2|1729.8|1727.3|291
1589790600000|2020-05-18 08:30:00|1733.9|1730.4|1732.2|1730.2|1734.5|1732.1|1730.7|1728.1|403
1589790900000|2020-05-18 08:35:00|1732.1|1730.1|1732|1730|1735.3|1730.9|1729.2|1727.2|359
1589791200000|2020-05-18 08:40:00|1731.6|1729.6|1734.3|1730.8|1735.5|1732.4|1731.1|1727.3|342
1589791500000|2020-05-18 08:45:00|1734.1|1730.6|1731.6|1728.1|1737.3|1733.2|1731.1|1728.1|341
1589791800000|2020-05-18 08:50:00|1731.8|1729.8|1731.5|1728|1732.6|1729.9|1727.9|1725|460
1589792100000|2020-05-18 08:55:00|1730.7|1727.2|1731|1729|1734.2|1729.3|1729.4|1726.2|373
1589792400000|2020-05-18 09:00:00|1731.8|1728.3|1730.2|1728.2|1733.4|1729.2|1729.5|1725|237
1589792700000|2020-05-18 09:05:00|1730|1728|1729.7|1726.2|1733.1|1729.6|1728|1723.7|405
1589793000000|2020-05-18 09:10:00|1730.1|1726.6|1730.5|1727|1733.1|1730.3|1728.2|1725.5|383
1589793300000|2020-05-18 09:15:00|1730.2|1728.2|1732|1728.5|1733.5|1729.8|1728.8|1725|409
1589793600000|2020-05-18 09:20:00|1731.2|1727.7|1729.4|1727.4|1732.9|1729.5|1728.3|1725.7|350
1589793900000|2020-05-18 09:25:00|1729.6|1727.6|1730.6|1728.6|1731.9|1729.2|1728.5|1722.9|342
1589794200000|2020-05-18 09:30:00|1730.3|1728.3|1729.7|1727.7|1733.2|1729.7|1729.3|1727|483
1589794500000|2020-05-18 09:35:00|1730.5|1727|1732.9|1729.4|1733.8|1730.4|1729.1|1726.5|285
1589794800000|2020-05-18 09:40:00|1732.1|1730.1|1732.1|1728.6|1734.2|1730.1|1729.6|1726.2|279
1589795100000|2020-05-18 09:45:00|1732.2|1728.7|1733.3|1731.3|1734.1|1731.6|1730|1725.1|276
1589795400000|2020-05-18 09:50:00|1734|1730.5|1733.1|1731.1|1734.6|1732.3|1731|1728.3|367
1589795700000|2020-05-18 09:55:00|1733.3|1731.3|1734.3|1730.8|1735.6|1732.5|1731.1|1727.6|381
1589796000000|2020-05-18 10:00:00|1733.9|1730.4|1731.2|1729.2|1736.8|1731.8|1730.7|1727.2|440
1589796300000|2020-05-18 10:05:00|1731.9|1728.4|1733.8|1730.3|1734.3|1731.9|1729.5|1726.3|397
1589796600000|2020-05-18 10:10:00|1733.2|1731.2|1735.9|1732.4|1736.7|1734.7|1731.6|1728.4|507
1589796900000|2020-05-18 10:15:00|1735.1|1733.1|1735.6|1733.6|1737.6|1735.6|1733.6|1730.2|484
1589797200000|2020-05-18 10:20:00|1736.3|1732.8|1735.6|1733.6|1737.2|1734.4|1732.6|1727.5|464
1589797500000|2020-05-18 10:25:00|1735.7|1732.2|1735.8|1733.8|1738.9|1736.4|1735|1732.1|396
1589797800000|2020-05-18 10:30:00|1735.7|1733.7|1734|1732|1735.8|1733.8|1732.9|1730.3|374
1589798100000|2020-05-18 10:35:00|1734.4|1732.4|1734.6|1731.1|1735.4|1733.1|1732.5|1729.9|282
1589798400000|2020-05-18 10:40:00|1733.9|1731.9|1733.1|1729.6|1735.2|1732.8|1731.5|1728.9|273
1589798700000|2020-05-18 10:45:00|1732.7|1730.7|1733.4|1729.9|1735.7|1732.7|1731.1|1729.1|402
1589799000000|2020-05-18 10:50:00|1733.2|1729.7|1735.8|1732.3|1736.7|1734.2|1732.5|1729.7|325
1589799300000|2020-05-18 10:55:00|1736|1732.5|1736.3|1734.3|1737.1|1735|1733.6|1731.1|375
1589799600000|2020-05-18 11:00:00|1736.4|1734.4|1740.4|1736.9|1750.3|1747.7|1736|1733.4|809
1589799900000|2020-05-18 11:05:00|1740.5|1737|1740.7|1737.2|1741.9|1739.5|1737.4|1734.2|616
1589800200000|2020-05-18 11:10:00|1740.6|1737.1|1745|1741.5|1745.6|1743.1|1737.3|1735|602
1589800500000|2020-05-18 11:15:00|1743.5|1742.4|1743.9|1740.4|1749.9|1747.7|1742.3|1739.7|651
1589800800000|2020-05-18 11:20:00|1743|1741|1742.5|1739|1745.2|1742.8|1739.8|1737.3|541
1589801100000|2020-05-18 11:25:00|1741.8|1739.8|1744|1742|1745|1742.5|1738.9|1736.6|504
1589801400000|2020-05-18 11:30:00|1743.9|1741.9|1741.8|1738.3|1744.6|1742.6|1739.1|1735.7|571
1589801700000|2020-05-18 11:35:00|1741.5|1738|1744.9|1741.4|1745.3|1741.9|1738.5|1735.5|601
1589802000000|2020-05-18 11:40:00|1745.3|1741.8|1743.6|1740.1|1746.6|1743.3|1740.6|1738.6|518
1589802300000|2020-05-18 11:45:00|1743.8|1740.3|1743.8|1740.3|1746.3|1742.8|1739.4|1736.6|735
1589802600000|2020-05-18 11:50:00|1743.7|1740.2|1746.5|1743|1751.3|1746.2|1741.6|1739.4|701
1589802900000|2020-05-18 11:55:00|1746.3|1742.8|1749.4|1747.4|1751.1|1748.1|1744.9|1742.2|595
1589803200000|2020-05-18 12:00:00|1748.9|1746.9|1747.8|1745.8|1758.8|1756.8|1747.1|1744.5|1316
1589803500000|2020-05-18 12:05:00|1747.6|1745.6|1738.5|1736.5|1752.7|1747.7|1735.7|1733.7|1303
1589803800000|2020-05-18 12:10:00|1739.6|1737.6|1734.7|1732.7|1745.7|1743|1733.4|1729|1557
1589804100000|2020-05-18 12:15:00|1735.4|1733.4|1735.8|1732.3|1737.8|1735.3|1730.6|1726.4|1607
1589804400000|2020-05-18 12:20:00|1735.6|1733.6|1727.5|1725.5|1737.5|1735.5|1726.2|1721.1|1321
1589804700000|2020-05-18 12:25:00|1727.6|1725.6|1729.7|1727.7|1733.9|1731.5|1722.8|1720.3|1317
1589805000000|2020-05-18 12:30:00|1729.8|1727.8|1728.6|1726.6|1732.7|1730.4|1726.4|1724.4|829
1589805300000|2020-05-18 12:35:00|1728|1726|1732.8|1730.8|1735.4|1732|1728|1725|858
1589805600000|2020-05-18 12:40:00|1732.7|1730.7|1734.2|1732.2|1736.4|1732.9|1731.4|1729.4|785
1589805900000|2020-05-18 12:45:00|1734.3|1732.3|1731.4|1729.4|1735.3|1732.5|1730.8|1728.6|599
1589806200000|2020-05-18 12:50:00|1731.2|1729.2|1729.8|1727.8|1731.9|1729.9|1727.8|1725.5|776
1589806500000|2020-05-18 12:55:00|1729.7|1727.7|1718.1|1716.1|1731|1729|1716|1714|1055
1589806800000|2020-05-18 13:00:00|1717.9|1715.9|1725|1723|1725.3|1723.3|1711.6|1709.6|1427
1589807100000|2020-05-18 13:05:00|1725.1|1723.1|1720|1718|1725.3|1723.3|1715.7|1713.7|945
1589807400000|2020-05-18 13:10:00|1720.2|1718.2|1700.7|1698.7|1720.5|1718.5|1700.5|1697.3|1371
1589807700000|2020-05-18 13:15:00|1700.6|1698.6|1695.3|1693.3|1702.2|1700|1681.9|1679.9|1620
1589808000000|2020-05-18 13:20:00|1695.2|1693.2|1704.9|1702.9|1706|1703.2|1692.9|1690.9|1410
1589808300000|2020-05-18 13:25:00|1705|1703|1709.7|1707.7|1715.2|1712.4|1699.4|1697.4|1329
1589808600000|2020-05-18 13:30:00|1708.7|1706.7|1707.9|1705.9|1715.3|1713.2|1706.6|1704.6|1097
1589808900000|2020-05-18 13:35:00|1707.8|1705.8|1701.9|1699.9|1711|1709|1701.5|1698.9|1117
1589809200000|2020-05-18 13:40:00|1702|1700|1703.3|1701.3|1708.9|1706.6|1701.6|1699.6|1240
1589809500000|2020-05-18 13:45:00|1703.8|1701.8|1694.5|1692.5|1705.1|1703.1|1689.4|1687|1488
1589809800000|2020-05-18 13:50:00|1694.7|1692.7|1695.8|1692.3|1697.7|1694.2|1690.8|1688.5|1382
1589810100000|2020-05-18 13:55:00|1694.8|1692.8|1698.3|1696.3|1699.1|1697.1|1691.5|1689.4|1303
1589810400000|2020-05-18 14:00:00|1697.8|1695.8|1697.2|1695.2|1699.7|1697.2|1692.8|1690.3|1018
1589810700000|2020-05-18 14:05:00|1697.1|1695.1|1706.1|1702.6|1708.4|1704.2|1696.6|1694.4|1275
1589811000000|2020-05-18 14:10:00|1705.7|1703.7|1707.5|1704|1709.9|1706.1|1702.7|1699.7|1074
1589811300000|2020-05-18 14:15:00|1706.8|1704.8|1711.2|1707.7|1714|1709.4|1705.4|1702.5|1101
1589811600000|2020-05-18 14:20:00|1711.1|1707.6|1714.7|1712.7|1716.2|1713.3|1706.5|1703.9|1036
1589811900000|2020-05-18 14:25:00|1714.5|1712.5|1714.4|1712.4|1720|1715.2|1712.5|1709.7|1130
1589812200000|2020-05-18 14:30:00|1714.8|1711.3|1714.3|1712.3|1718.4|1716.4|1711.9|1708.8|1105
1589812500000|2020-05-18 14:35:00|1715.5|1712|1720.3|1716.8|1721.3|1718.5|1713.3|1711.3|1190
1589812800000|2020-05-18 14:40:00|1718.6|1716.6|1718.7|1716.7|1720.1|1718.1|1714.3|1711.9|1091
1589813100000|2020-05-18 14:45:00|1718.3|1716.3|1715.7|1713.7|1722.2|1719.8|1715|1712.9|1142
1589813400000|2020-05-18 14:50:00|1715.6|1713.6|1716.5|1714.5|1722.2|1718|1713.9|1711.3|1196
1589813700000|2020-05-18 14:55:00|1716.6|1714.6|1720.3|1718.3|1723.2|1718.8|1716|1713.4|961
1589814000000|2020-05-18 15:00:00|1720.2|1718.2|1714.8|1712.8|1722.5|1718.5|1714.8|1712.8|935
1589814300000|2020-05-18 15:05:00|1714.7|1712.7|1712.1|1710.1|1716.9|1714.5|1708.9|1706.5|1363
1589814600000|2020-05-18 15:10:00|1712|1710|1711.3|1707.8|1714.7|1711.4|1706.9|1704.9|1212
1589814900000|2020-05-18 15:15:00|1709.8|1708.1|1705.1|1703.1|1713|1708.4|1701.7|1699.7|1120
1589815200000|2020-05-18 15:20:00|1705.5|1703.5|1705.9|1703.9|1711.1|1706.8|1703.6|1701.6|1207
1589815500000|2020-05-18 15:25:00|1706.1|1704.1|1700.5|1698.5|1708|1704.9|1696.5|1694.5|1471
1589815800000|2020-05-18 15:30:00|1700.4|1698.4|1706.8|1704.8|1708.1|1705.5|1700|1698|937
1589816100000|2020-05-18 15:35:00|1707.1|1705.1|1705.6|1703.6|1710.7|1705.2|1703.6|1701.6|747
1589816400000|2020-05-18 15:40:00|1705.5|1703.5|1706.7|1704.7|1711|1706.8|1703.8|1701.6|1001
1589816700000|2020-05-18 15:45:00|1707.7|1705.7|1711.8|1709.8|1712.7|1710.7|1706.3|1704.3|853
1589817000000|2020-05-18 15:50:00|1711.7|1709.7|1710.4|1708.4|1712.5|1709.8|1708.1|1706.1|730
1589817300000|2020-05-18 15:55:00|1710.5|1708.5|1709.7|1707.7|1711|1709|1706.8|1704.8|666
1589817600000|2020-05-18 16:00:00|1709.8|1707.8|1708.9|1706.9|1711.3|1709|1706.9|1701|721
1589817900000|2020-05-18 16:05:00|1709|1707|1704.9|1702.9|1709.7|1707.4|1704.9|1702.9|678
1589818200000|2020-05-18 16:10:00|1705.1|1703.1|1704.3|1702.3|1707.6|1705.6|1702.5|1700.5|637
1589818500000|2020-05-18 16:15:00|1704.6|1702.6|1704.3|1702.3|1706.2|1704.2|1703.3|1701.3|605
1589818800000|2020-05-18 16:20:00|1704.4|1702.4|1704.6|1702.6|1706.1|1704.1|1701.5|1699.5|587
1589819100000|2020-05-18 16:25:00|1704.7|1702.7|1702.6|1700.6|1705|1703|1700.7|1698.7|581
1589819400000|2020-05-18 16:30:00|1702.2|1700.2|1706.2|1704.2|1706.5|1704.5|1701.3|1699.3|494
1589819700000|2020-05-18 16:35:00|1706.3|1704.3|1705.5|1703.5|1708.2|1706.2|1705|1703|392
1589820000000|2020-05-18 16:40:00|1705.6|1703.6|1707.1|1705.1|1707.4|1705.4|1705.1|1703.1|442
1589820300000|2020-05-18 16:45:00|1707.5|1705.5|1704.6|1702.6|1707.6|1705.6|1704.2|1702.2|371
1589820600000|2020-05-18 16:50:00|1704.5|1702.5|1704.8|1702.8|1705.8|1703.2|1702.8|1700.8|509
1589820900000|2020-05-18 16:55:00|1704.7|1702.7|1706|1704|1707|1705|1703.1|1701.1|386
1589821200000|2020-05-18 17:00:00|1706.1|1704.1|1706.9|1704.9|1708.2|1706.2|1704.9|1702.9|387
1589821500000|2020-05-18 17:05:00|1707|1705|1708.3|1706.3|1708.6|1706.6|1705.9|1703.9|343
1589821800000|2020-05-18 17:10:00|1708.2|1706.2|1706.3|1704.3|1708.4|1706.4|1706|1704|415
1589822100000|2020-05-18 17:15:00|1706.4|1704.4|1705.1|1703.1|1707.1|1705.1|1702.9|1700.9|532
1589822400000|2020-05-18 17:20:00|1705.2|1703.2|1712|1710|1712.8|1710.8|1704.4|1702.4|805
1589822700000|2020-05-18 17:25:00|1711.5|1709.5|1713.6|1711.6|1715.9|1713.9|1710.1|1708.1|579
1589823000000|2020-05-18 17:30:00|1713.5|1711.5|1711.2|1709.2|1713.8|1711.8|1710|1708|558
1589823300000|2020-05-18 17:35:00|1711.7|1709.7|1714.6|1712.6|1716|1712.8|1709.6|1707.6|509
1589823600000|2020-05-18 17:40:00|1714.5|1712.5|1712.4|1710.4|1716.4|1713.4|1711|1709|458
1589823900000|2020-05-18 17:45:00|1712.7|1710.7|1713.4|1711.4|1714.8|1711.7|1710.6|1708.6|417
1589824200000|2020-05-18 17:50:00|1713.5|1711.5|1714.6|1712.6|1716.7|1713.8|1713.2|1711.2|416
1589824500000|2020-05-18 17:55:00|1714.7|1712.7|1715.3|1713.3|1716.7|1713.6|1712|1710|517
1589824800000|2020-05-18 18:00:00|1715.4|1713.4|1713.7|1711.7|1717|1714.9|1713|1711|445
1589825100000|2020-05-18 18:05:00|1713.8|1711.8|1716.6|1714.6|1719.1|1715.9|1712.9|1710.9|401
1589825400000|2020-05-18 18:10:00|1716.5|1714.5|1715.9|1713.9|1718.6|1715.8|1714.6|1712.6|390
1589825700000|2020-05-18 18:15:00|1715.8|1713.8|1716.4|1714.4|1718.9|1715.9|1714.2|1712.2|384
1589826000000|2020-05-18 18:20:00|1716.1|1714.1|1715.3|1713.3|1717.3|1715.3|1715.1|1713.1|240
1589826300000|2020-05-18 18:25:00|1715.6|1713.6|1714.2|1712.2|1715.9|1713.9|1713|1711|400
1589826600000|2020-05-18 18:30:00|1714.1|1712.1|1714.3|1712.3|1716.2|1714.2|1714|1712|276
1589826900000|2020-05-18 18:35:00|1714.4|1712.4|1716.3|1714.3|1716.6|1714.6|1713.5|1711.5|236
1589827200000|2020-05-18 18:40:00|1715.9|1713.9|1717.2|1715.2|1718.1|1716.1|1714.7|1711.4|320
1589827500000|2020-05-18 18:45:00|1717.4|1715.4|1716|1714|1717.9|1715.9|1715.3|1713.2|335
1589827800000|2020-05-18 18:50:00|1716.6|1714.6|1714.9|1712.9|1717.1|1715.1|1713.7|1711.4|376
1589828100000|2020-05-18 18:55:00|1714.7|1712.7|1712.8|1710.8|1715.6|1713.6|1711.7|1709.7|359
1589828400000|2020-05-18 19:00:00|1712.9|1710.9|1715.4|1713.4|1716.4|1714.4|1712.8|1710.8|365
1589828700000|2020-05-18 19:05:00|1715.5|1713.5|1713|1711|1716.2|1714.2|1712.5|1710.5|233
1589829000000|2020-05-18 19:10:00|1713.3|1711.3|1710.7|1708.7|1713.6|1711.6|1709.2|1706.4|322
1589829300000|2020-05-18 19:15:00|1710.8|1708.8|1710|1708|1711.3|1709.3|1707.4|1705.4|303
1589829600000|2020-05-18 19:20:00|1710.1|1708.1|1710|1708|1710.8|1708.8|1709|1707|216
1589829900000|2020-05-18 19:25:00|1710.1|1708.1|1709.8|1707.8|1710.9|1708.9|1708.4|1706|243
1589830200000|2020-05-18 19:30:00|1709.2|1707.2|1708.4|1706.4|1710.8|1708.8|1707.7|1705.4|291
1589830500000|2020-05-18 19:35:00|1708.3|1706.3|1708|1706|1709.7|1707.5|1706.4|1704.4|283
1589830800000|2020-05-18 19:40:00|1707.9|1705.9|1705.3|1703.3|1708.1|1706.1|1704.2|1701|320
1589831100000|2020-05-18 19:45:00|1705.2|1703.2|1698.5|1696.5|1705.8|1703.8|1697.9|1695.9|526
1589831400000|2020-05-18 19:50:00|1698.6|1696.6|1695.4|1693.4|1699.6|1697.6|1693.9|1691.5|607
1589831700000|2020-05-18 19:55:00|1695.5|1693.5|1693.7|1690.2|1696.6|1694.6|1690.3|1687.5|660
1589832000000|2020-05-18 20:00:00|1693.8|1690.3|1696|1694|1697.6|1694.7|1692.6|1690|395
1589832300000|2020-05-18 20:05:00|1696.1|1694.1|1698.7|1696.7|1700.7|1697.9|1695.4|1692.6|345
1589832600000|2020-05-18 20:10:00|1698.1|1696.1|1696.4|1694.4|1701.3|1697.9|1696|1694|202
1589832900000|2020-05-18 20:15:00|1696.3|1694.3|1697.4|1695.4|1698.6|1696.3|1696|1694|179
1589833200000|2020-05-18 20:20:00|1697.2|1695.2|1699.2|1697.2|1700.1|1697.5|1696.3|1694.3|211
1589833500000|2020-05-18 20:25:00|1699.1|1697.1|1698.5|1696.5|1699.8|1697.3|1697.1|1695.1|170
1589833800000|2020-05-18 20:30:00|1698.4|1696.4|1697.5|1695.5|1699.8|1697.2|1696.9|1694.8|152
1589834100000|2020-05-18 20:35:00|1697.4|1695.4|1697.6|1695.6|1698.9|1696|1696.3|1694.1|119
1589834400000|2020-05-18 20:40:00|1697.4|1695.4|1696.3|1694.3|1697.7|1695.4|1695.4|1693.4|154
1589834700000|2020-05-18 20:45:00|1696.2|1694.2|1695|1693|1701.1|1696.7|1695|1691.3|182
1589835000000|2020-05-18 20:50:00|1694.9|1692.9|1698.1|1694.6|1701.8|1696|1694.9|1691.5|262
1589835300000|2020-05-18 20:55:00|1697.9|1694.4|1700.3|1696.8|1701.8|1697.1|1696.4|1693.2|173
1589839200000|2020-05-18 22:00:00|1700.9|1697.4|1706|1698|1707.5|1700.4|1698.4|1695.1|364
1589839500000|2020-05-18 22:05:00|1706.5|1698.5|1707|1699.4|1708.4|1702.2|1701.4|1696.7|243
1589839800000|2020-05-18 22:10:00|1707.8|1700.5|1705.5|1703.5|1711.6|1705.2|1703|1698.1|288
1589840100000|2020-05-18 22:15:00|1709.8|1702.7|1716.4|1708.8|1717|1711|1706.3|1701.3|336
1589840400000|2020-05-18 22:20:00|1716.5|1708.5|1711.1|1707.6|1717.3|1711.1|1710.3|1705.4|291
1589840700000|2020-05-18 22:25:00|1710.7|1707.2|1709.6|1706.1|1713.4|1708.2|1707.7|1701.8|203
1589841000000|2020-05-18 22:30:00|1709.7|1706.2|1712.8|1705.7|1713.4|1708.5|1709.5|1704.4|199
1589841300000|2020-05-18 22:35:00|1710.9|1707.4|1711|1703.2|1713|1707.9|1708|1703|183
1589841600000|2020-05-18 22:40:00|1708.9|1705.4|1707.1|1703.6|1712.2|1706.5|1705.6|1702.8|173
1589841900000|2020-05-18 22:45:00|1707.5|1704|1706.6|1703.1|1708.8|1705.2|1705.3|1701.8|198
1589842200000|2020-05-18 22:50:00|1706.3|1704.3|1707.3|1703.8|1709.9|1705|1705.1|1702.2|165
1589842500000|2020-05-18 22:55:00|1706.7|1704.7|1713|1705.8|1714.8|1708.3|1706.3|1702.6|246
1589842800000|2020-05-18 23:00:00|1711.4|1707.9|1708.7|1706.7|1713.8|1709.4|1708.7|1704.8|230
1589843100000|2020-05-18 23:05:00|1709.5|1707.5|1709.5|1706|1712.4|1707.5|1707.6|1703.2|145
1589843400000|2020-05-18 23:10:00|1709.2|1705.7|1710.2|1706.7|1711.2|1707.6|1707.4|1703.6|211
1589843700000|2020-05-18 23:15:00|1709.1|1707.1|1709.4|1705.9|1710|1707.3|1707.8|1704.9|174
1589844000000|2020-05-18 23:20:00|1708.4|1706.4|1711.3|1707.8|1711.4|1708.5|1708.3|1705.7|224
1589844300000|2020-05-18 23:25:00|1711.2|1707.7|1713.7|1710.2|1714.9|1711.2|1709.7|1706.6|180
1589844600000|2020-05-18 23:30:00|1713.8|1710.3|1714.7|1707.7|1714.8|1710.9|1711.4|1706.1|218
1589844900000|2020-05-18 23:35:00|1714.6|1711.1|1710.5|1708.5|1714.6|1711.1|1710.2|1705|230
1589845200000|2020-05-18 23:40:00|1711.2|1707.7|1710.8|1707.3|1712.7|1709.7|1709.7|1706.8|178
1589845500000|2020-05-18 23:45:00|1711.2|1707.7|1709.5|1707.5|1711.9|1709.2|1709.5|1706.5|143
1589845800000|2020-05-18 23:50:00|1710.3|1706.8|1711.1|1707.6|1712.8|1709.2|1709.3|1704.6|186
1589846100000|2020-05-18 23:55:00|1711.2|1707.7|1712.7|1709.2|1713.8|1710|1710.1|1705.8|195
1589846400000|2020-05-19 00:00:00|1712.5|1709|1713.4|1709.9|1716.3|1711.7|1709.5|1706.7|294
1589846700000|2020-05-19 00:05:00|1713.3|1709.8|1712.8|1709.3|1715.6|1712.2|1711.3|1707.4|269
1589847000000|2020-05-19 00:10:00|1711.8|1709.8|1712.8|1709.3|1714.7|1711.6|1710.6|1706.5|260
1589847300000|2020-05-19 00:15:00|1712.9|1709.4|1709.7|1706.2|1713.8|1710.5|1709.3|1703.4|199
1589847600000|2020-05-19 00:20:00|1710.8|1707.3|1711.4|1707.9|1712.2|1709.5|1709.5|1703.4|178
1589847900000|2020-05-19 00:25:00|1711.3|1707.8|1715.4|1711.9|1717|1713.1|1711.2|1707.1|239
1589848200000|2020-05-19 00:30:00|1715.2|1711.7|1712.5|1709|1716.3|1712.6|1710.5|1708.5|281
1589848500000|2020-05-19 00:35:00|1712.4|1708.9|1712.1|1708.6|1715.9|1710|1709.9|1706.9|286
1589848800000|2020-05-19 00:40:00|1711.3|1707.8|1717.3|1713.8|1721.5|1715.8|1710.7|1707.7|341
1589849100000|2020-05-19 00:45:00|1717.6|1714.1|1717.8|1714.3|1719.2|1716.4|1714.7|1712.1|314
1589849400000|2020-05-19 00:50:00|1717|1715|1716.7|1713.2|1721.4|1715.6|1715.4|1712.3|267
1589849700000|2020-05-19 00:55:00|1716.8|1713.3|1716.5|1714.5|1719.4|1716.6|1715.6|1712.9|276
1589850000000|2020-05-19 01:00:00|1716.4|1714.4|1709.6|1707.6|1719.2|1716.7|1708.2|1706.2|1009
1589850300000|2020-05-19 01:05:00|1710.3|1706.8|1709.8|1706.3|1710.5|1708|1704.6|1701.9|804
1589850600000|2020-05-19 01:10:00|1708.3|1704.8|1708.6|1706.6|1710.7|1706.6|1703.8|1701.3|648
1589850900000|2020-05-19 01:15:00|1708|1706|1708.9|1706.9|1711|1708.4|1707.1|1704.9|485
1589851200000|2020-05-19 01:20:00|1709.1|1707.1|1709.7|1707.7|1711.9|1709.9|1708.5|1706.5|483
1589851500000|2020-05-19 01:25:00|1709.6|1707.6|1709.4|1705.9|1714.2|1709.9|1706.1|1703.4|430
1589851800000|2020-05-19 01:30:00|1708.6|1706.6|1710.7|1708.7|1714.1|1709.4|1707.9|1705.8|432
1589852100000|2020-05-19 01:35:00|1710.9|1707.4|1715.6|1712.1|1716.9|1713.7|1709.3|1707|539
1589852400000|2020-05-19 01:40:00|1714.8|1712.8|1714.8|1712.8|1716.5|1713.8|1712.8|1710.3|538
1589852700000|2020-05-19 01:45:00|1714.9|1712.9|1717.3|1713.8|1718.9|1716.4|1714.8|1712.5|604
1589853000000|2020-05-19 01:50:00|1717.1|1713.6|1720.9|1718.9|1721.9|1719.2|1715.5|1709.4|625
1589853300000|2020-05-19 01:55:00|1721|1719|1720.6|1717.1|1723.9|1721|1719|1715.2|697
1589853600000|2020-05-19 02:00:00|1720.5|1717|1719.4|1717.4|1722.2|1719.4|1718.4|1715.7|469
1589853900000|2020-05-19 02:05:00|1720.4|1716.9|1718.1|1716.1|1722.3|1719|1717.2|1714.9|374
1589854200000|2020-05-19 02:10:00|1718.3|1716.3|1717.6|1715.6|1720.6|1717.2|1716.6|1713.8|406
1589854500000|2020-05-19 02:15:00|1718.7|1715.2|1718|1716|1720.5|1717.3|1716.9|1714.2|210
1589854800000|2020-05-19 02:20:00|1718.1|1716.1|1719.1|1717.1|1720.2|1717.5|1717.1|1714.4|250
1589855100000|2020-05-19 02:25:00|1718.7|1716.7|1718.8|1715.3|1722.6|1718|1717.8|1714.5|271
1589855400000|2020-05-19 02:30:00|1718|1716|1717.4|1715.4|1719.2|1717.1|1715|1713|432
1589855700000|2020-05-19 02:35:00|1717.2|1715.2|1716.4|1714.4|1718.6|1716.1|1715.6|1713.6|315
1589856000000|2020-05-19 02:40:00|1716.2|1714.2|1714.1|1712.1|1719.9|1715.1|1713.6|1710.9|293
1589856300000|2020-05-19 02:45:00|1714.6|1711.1|1712.1|1708.6|1715.6|1712.8|1710.2|1705.7|499
1589856600000|2020-05-19 02:50:00|1712.2|1708.7|1710.1|1708.1|1714.2|1710.9|1709.9|1706.2|466
1589856900000|2020-05-19 02:55:00|1710.2|1708.2|1708.2|1706.2|1712.1|1709.4|1708.1|1705.6|394
1589857200000|2020-05-19 03:00:00|1707.4|1705.4|1709.8|1706.3|1710.9|1708.6|1705.9|1703.5|481
1589857500000|2020-05-19 03:05:00|1710.4|1706.9|1709.8|1706.3|1712.2|1708.9|1708.4|1703.4|439
1589857800000|2020-05-19 03:10:00|1709.9|1706.4|1710.5|1708.5|1712.1|1709.9|1708.5|1706.1|471
1589858100000|2020-05-19 03:15:00|1711.2|1709.2|1709.7|1706.2|1711.6|1709.6|1707.4|1703.7|381
1589858400000|2020-05-19 03:20:00|1709.8|1706.3|1709.1|1705.6|1711|1708.1|1707.2|1703.1|408
1589858700000|2020-05-19 03:25:00|1708.8|1705.3|1708.3|1706.3|1710|1707.7|1706.8|1704.8|318
1589859000000|2020-05-19 03:30:00|1708.5|1706.5|1709.1|1707.1|1709.8|1707.6|1707.4|1705.3|202
1589859300000|2020-05-19 03:35:00|1709|1707|1708.9|1706.9|1713|1708.6|1707.8|1705|258
1589859600000|2020-05-19 03:40:00|1708.7|1706.7|1710.3|1708.3|1713.5|1708.8|1708.5|1705.3|205
1589859900000|2020-05-19 03:45:00|1710.4|1708.4|1710.2|1708.2|1714.4|1709.8|1708.8|1706.3|219
1589860200000|2020-05-19 03:50:00|1710.9|1707.4|1710|1708|1714.7|1709.9|1708.7|1706.4|225
1589860500000|2020-05-19 03:55:00|1710.1|1708.1|1712.1|1710.1|1715.5|1710.1|1708.9|1706.7|347
1589860800000|2020-05-19 04:00:00|1711.8|1709.8|1714.6|1711.1|1718.1|1712.9|1710.7|1708.4|346
1589861100000|2020-05-19 04:05:00|1713.3|1711.3|1712.1|1710.1|1715.6|1712.5|1710.1|1707.5|342
1589861400000|2020-05-19 04:10:00|1712.2|1710.2|1712.2|1710.2|1715|1711.3|1710.7|1707.8|231
1589861700000|2020-05-19 04:15:00|1712.4|1710.4|1712.6|1710.6|1713.8|1711.3|1711.3|1709|242
1589862000000|2020-05-19 04:20:00|1712.5|1710.5|1713|1711|1714|1711.5|1711.4|1709.4|162
1589862300000|2020-05-19 04:25:00|1712.9|1710.9|1714.4|1710.9|1714.6|1712|1712|1709|178
1589862600000|2020-05-19 04:30:00|1713.7|1711.7|1712.1|1710.1|1715.7|1712.9|1711.3|1709.2|230
1589862900000|2020-05-19 04:35:00|1712.2|1710.2|1712|1710|1713.8|1711|1711|1709|191
1589863200000|2020-05-19 04:40:00|1712.1|1710.1|1711.1|1709.1|1713.4|1710.5|1709.4|1706.8|241
1589863500000|2020-05-19 04:45:00|1711.2|1707.7|1712.7|1710.7|1714.5|1712.1|1710.5|1705.3|216
1589863800000|2020-05-19 04:50:00|1713.4|1709.9|1712.4|1710.4|1714.7|1712.5|1712.4|1709.2|157
1589864100000|2020-05-19 04:55:00|1712.8|1710.8|1711.3|1709.3|1713.6|1711.5|1710.7|1707.5|228
1589864400000|2020-05-19 05:00:00|1710.9|1708.9|1711.9|1709.9|1712.9|1710.4|1710.2|1707.7|240
1589864700000|2020-05-19 05:05:00|1712.3|1708.8|1710.9|1707.4|1713|1710.7|1709.8|1705|187
1589865000000|2020-05-19 05:10:00|1709.9|1707.9|1709.1|1707.1|1711.8|1708.8|1708.6|1705.9|191
1589865300000|2020-05-19 05:15:00|1709.2|1707.2|1709.9|1707.9|1710.3|1707.9|1707.7|1705.1|210
1589865600000|2020-05-19 05:20:00|1709.2|1707.2|1707|1705|1709.9|1707.9|1705.9|1703.3|311
1589865900000|2020-05-19 05:25:00|1707.1|1705.1|1708.1|1704.6|1709.5|1705.8|1706.3|1702.4|319
1589866200000|2020-05-19 05:30:00|1707.5|1704|1710.8|1707.3|1710.8|1708.4|1706|1703.4|457
1589866500000|2020-05-19 05:35:00|1710.3|1706.8|1710.4|1706.9|1711.1|1708.7|1708.1|1705.6|338
1589866800000|2020-05-19 05:40:00|1710|1708|1712.4|1710.4|1713.5|1710.9|1709.5|1707.1|500
1589867100000|2020-05-19 05:45:00|1712.3|1710.3|1710.7|1708.7|1713.8|1711.6|1710.3|1704.5|445
1589867400000|2020-05-19 05:50:00|1710.6|1708.6|1714.2|1712.2|1715.3|1712.6|1710.3|1708.2|349
1589867700000|2020-05-19 05:55:00|1714.1|1712.1|1714.4|1710.9|1719|1714.4|1713.7|1708.6|426
1589868000000|2020-05-19 06:00:00|1718.5|1710.5|1712.2|1710.2|1720.1|1713|1711.8|1708.9|460
1589868300000|2020-05-19 06:05:00|1712.3|1710.3|1711.8|1709.8|1713.5|1711.5|1711|1709|371
1589868600000|2020-05-19 06:10:00|1711.5|1709.5|1712.1|1710.1|1713.5|1711.5|1711.4|1708.9|263
1589868900000|2020-05-19 06:15:00|1712.4|1710.4|1711.4|1709.4|1712.5|1710.4|1710.4|1707.5|318
1589869200000|2020-05-19 06:20:00|1711.5|1709.5|1709.2|1707.2|1713|1711|1708.9|1705.4|472
1589869500000|2020-05-19 06:25:00|1709.1|1707.1|1708.8|1706.8|1711.2|1708.6|1707.9|1705.9|434
1589869800000|2020-05-19 06:30:00|1708.9|1706.9|1706.7|1704.7|1709.5|1707.3|1705.4|1702.7|674
1589870100000|2020-05-19 06:35:00|1707.3|1705.3|1706.1|1704.1|1709|1706.7|1704.2|1701.5|716
1589870400000|2020-05-19 06:40:00|1705.8|1703.8|1704.6|1702.6|1708.7|1704.3|1699.6|1696.2|1000
1589870700000|2020-05-19 06:45:00|1705.3|1701.8|1705.9|1703.9|1709.8|1706.9|1704.1|1700.7|595
1589871000000|2020-05-19 06:50:00|1706|1704|1704.9|1702.9|1710.6|1707.7|1704.4|1701.7|808
1589871300000|2020-05-19 06:55:00|1705|1703|1706|1704|1709.7|1705.9|1704.3|1701.6|714
1589871600000|2020-05-19 07:00:00|1706.4|1704.4|1704.1|1702.1|1708.5|1705.7|1703.2|1700.4|662
1589871900000|2020-05-19 07:05:00|1703|1701|1699.7|1697.7|1707.3|1704|1699.3|1696.6|619
1589872200000|2020-05-19 07:10:00|1699.9|1697.9|1699.2|1697.2|1703.8|1699.2|1698.5|1694.7|730
1589872500000|2020-05-19 07:15:00|1699|1697|1702.1|1700.1|1705|1702.6|1699|1696.3|554
1589872800000|2020-05-19 07:20:00|1702.9|1699.4|1702.7|1699.2|1706.4|1702.7|1701.8|1698.6|475
1589873100000|2020-05-19 07:25:00|1702.6|1699.1|1701.5|1699.5|1705.7|1702.4|1701.2|1697.4|469
1589873400000|2020-05-19 07:30:00|1701.9|1699.9|1704|1702|1706.7|1702.5|1700.8|1698.2|402
1589873700000|2020-05-19 07:35:00|1704.8|1701.3|1706.6|1704.6|1709.8|1705.2|1703.5|1700.7|486
1589874000000|2020-05-19 07:40:00|1706.2|1704.2|1708.6|1705.1|1709.4|1706.7|1704.6|1701.3|415
1589874300000|2020-05-19 07:45:00|1708.3|1704.8|1708.4|1706.4|1713.3|1708.1|1706.7|1703.7|509
1589874600000|2020-05-19 07:50:00|1708.6|1706.6|1706.6|1704.6|1711.7|1707.3|1705|1701.4|419
1589874900000|2020-05-19 07:55:00|1706.7|1704.7|1704.6|1702.6|1709.3|1704.9|1704.4|1700.4|320
1589875200000|2020-05-19 08:00:00|1705.3|1703.3|1705.9|1703.9|1710.3|1705.6|1704|1700.3|449
1589875500000|2020-05-19 08:05:00|1706.7|1703.2|1704.4|1700.9|1706.9|1704.2|1701.9|1697.8|502
1589875800000|2020-05-19 08:10:00|1703.6|1701.6|1705.5|1703.5|1708.2|1703.5|1702.9|1699.8|415
1589876100000|2020-05-19 08:15:00|1706.2|1702.7|1708.6|1705.1|1709.6|1705.9|1704.4|1700.7|422
1589876400000|2020-05-19 08:20:00|1707.8|1705.8|1706.6|1704.6|1708.5|1705.8|1705.7|1701.3|294
1589876700000|2020-05-19 08:25:00|1707.4|1703.9|1705.9|1703.9|1708|1705.7|1705.4|1702.9|308
1589877000000|2020-05-19 08:30:00|1705.6|1703.6|1707.8|1705.8|1709.3|1706.3|1705.3|1701.3|440
1589877300000|2020-05-19 08:35:00|1707.7|1705.7|1709.8|1707.8|1711.8|1708.5|1704.9|1701.7|553
1589877600000|2020-05-19 08:40:00|1710.6|1707.1|1711.4|1707.9|1713.2|1709.7|1708.9|1704.8|498
1589877900000|2020-05-19 08:45:00|1710.2|1706.7|1710.8|1707.3|1712.4|1709.6|1708.8|1706.4|351
1589878200000|2020-05-19 08:50:00|1710.7|1707.2|1711.3|1707.8|1713.3|1709.8|1709.4|1705.3|388
1589878500000|2020-05-19 08:55:00|1711.2|1707.7|1711.3|1709.3|1713.2|1709.5|1709.5|1705.2|357
1589878800000|2020-05-19 09:00:00|1711.4|1709.4|1710.9|1707.4|1713.8|1709.9|1709.5|1705.8|351
1589879100000|2020-05-19 09:05:00|1710.2|1708.2|1709.1|1705.6|1712.3|1708.4|1707.3|1703.8|374
1589879400000|2020-05-19 09:10:00|1708.4|1706.4|1709.4|1707.4|1712.2|1708.5|1708.2|1703.8|311
1589879700000|2020-05-19 09:15:00|1708.8|1706.8|1709.9|1707.9|1713.8|1709.1|1708.3|1704.2|374
1589880000000|2020-05-19 09:20:00|1710.6|1707.1|1709.2|1705.7|1711.6|1709.2|1708.2|1705.7|333
1589880300000|2020-05-19 09:25:00|1709.3|1705.8|1708.1|1706.1|1711.8|1707.1|1707.4|1703.2|302
1589880600000|2020-05-19 09:30:00|1708|1706|1706.7|1704.7|1712.2|1706.9|1705.4|1702.7|347
1589880900000|2020-05-19 09:35:00|1706.5|1704.5|1707.8|1705.8|1710.8|1706.3|1706|1702.8|385
1589881200000|2020-05-19 09:40:00|1707.7|1705.7|1708.5|1706.5|1711.2|1707|1707.4|1703.2|331
1589881500000|2020-05-19 09:45:00|1709.2|1705.7|1707.3|1705.3|1709.6|1707.1|1705.7|1702.9|268
1589881800000|2020-05-19 09:50:00|1707.2|1705.2|1707.4|1705.4|1711.4|1707.1|1706.6|1703.7|268
1589882100000|2020-05-19 09:55:00|1707.8|1705.8|1706.5|1704.5|1708.8|1706.3|1705.8|1703.6|243
1589882400000|2020-05-19 10:00:00|1706.3|1704.3|1705.3|1703.3|1707.5|1705.3|1704.7|1702.7|288
1589882700000|2020-05-19 10:05:00|1705.5|1703.5|1706.5|1704.5|1707.8|1705.5|1704.6|1702.6|281
1589883000000|2020-05-19 10:10:00|1706.6|1704.6|1707|1705|1708.4|1705.9|1706.3|1704.1|226
1589883300000|2020-05-19 10:15:00|1707.7|1704.2|1708.7|1706.7|1709.4|1707.4|1706.6|1704.2|248
1589883600000|2020-05-19 10:20:00|1708.8|1706.8|1708.4|1706.4|1710.3|1708.3|1707.9|1705.7|274
1589883900000|2020-05-19 10:25:00|1708.5|1706.5|1711.9|1709.9|1713.2|1711.1|1707.8|1705.8|258
1589884200000|2020-05-19 10:30:00|1712|1710|1713.4|1711.4|1713.8|1711.7|1711.5|1709.4|204
1589884500000|2020-05-19 10:35:00|1713.2|1711.2|1716|1714|1719.8|1715.5|1713.2|1711.2|373
1589884800000|2020-05-19 10:40:00|1716.1|1714.1|1714.6|1712.6|1722.5|1716.6|1714.1|1711.8|465
1589885100000|2020-05-19 10:45:00|1714.5|1712.5|1714.2|1712.2|1718.4|1714|1713.1|1710.8|346
1589885400000|2020-05-19 10:50:00|1714.1|1712.1|1714.1|1712.1|1716.9|1714|1712.8|1710.8|301
1589885700000|2020-05-19 10:55:00|1713.7|1711.7|1713.1|1711.1|1716.7|1713.8|1711.9|1709.9|318
1589886000000|2020-05-19 11:00:00|1713.3|1711.3|1710.8|1708.8|1714.9|1711.9|1709.2|1707.2|427
1589886300000|2020-05-19 11:05:00|1711.2|1709.2|1708.7|1706.7|1713|1710.2|1708|1705.7|377
1589886600000|2020-05-19 11:10:00|1708.6|1706.6|1709.2|1707.2|1711.2|1709|1707.2|1705|335
1589886900000|2020-05-19 11:15:00|1709.3|1707.3|1711.5|1709.5|1714.3|1710.8|1707.7|1705|416
1589887200000|2020-05-19 11:20:00|1711.7|1709.7|1712.1|1710.1|1715.2|1712.5|1710.4|1707.7|318
1589887500000|2020-05-19 11:25:00|1712.2|1708.7|1710.8|1708.8|1712.3|1710.3|1709.2|1706.8|361
1589887800000|2020-05-19 11:30:00|1710.9|1708.9|1710.4|1708.4|1711.3|1709.2|1708.2|1705.4|303
1589888100000|2020-05-19 11:35:00|1710.3|1708.3|1711.7|1709.7|1712.5|1710.3|1709.7|1707.7|336
1589888400000|2020-05-19 11:40:00|1712|1710|1712.8|1710.8|1713.7|1711.7|1711.4|1708.9|350
1589888700000|2020-05-19 11:45:00|1712.7|1710.7|1712.7|1710.7|1713.7|1711.7|1711.2|1708.3|299
1589889000000|2020-05-19 11:50:00|1712.8|1710.8|1713.6|1711.6|1714.4|1712.2|1711.6|1708.8|325
1589889300000|2020-05-19 11:55:00|1713.7|1711.7|1713.6|1711.6|1714.5|1712.4|1711.6|1708.1|370
1589889600000|2020-05-19 12:00:00|1713.2|1711.2|1711.7|1709.7|1714.5|1712.5|1709.2|1706.2|655
1589889900000|2020-05-19 12:05:00|1711.5|1709.5|1709.1|1707.1|1712.1|1709.7|1707.9|1704.4|562
1589890200000|2020-05-19 12:10:00|1709.2|1707.2|1707|1705|1709.2|1707.2|1704.2|1702.2|614
1589890500000|2020-05-19 12:15:00|1706.9|1704.9|1706.6|1704.6|1711.1|1706.5|1704.2|1702.2|500
1589890800000|2020-05-19 12:20:00|1706.3|1704.3|1706.9|1704.9|1710.4|1707.5|1705.7|1703.7|671
1589891100000|2020-05-19 12:25:00|1706.8|1704.8|1710|1708|1711.4|1708.8|1706.8|1704.8|548
1589891400000|2020-05-19 12:30:00|1711.3|1707.8|1708.8|1706.8|1711.4|1709.4|1708|1706|666
1589891700000|2020-05-19 12:35:00|1709|1707|1707.4|1705.4|1712.5|1710.5|1706.6|1704.6|667
1589892000000|2020-05-19 12:40:00|1707.3|1705.3|1710.8|1708.8|1711.1|1709.1|1706.4|1704.4|599
1589892300000|2020-05-19 12:45:00|1710.7|1708.7|1710.6|1708.6|1712.3|1710.2|1709.2|1707.2|495
1589892600000|2020-05-19 12:50:00|1710.2|1708.2|1711.5|1709.5|1713.2|1711.2|1708.9|1706.9|604
1589892900000|2020-05-19 12:55:00|1711.8|1709.8|1714.1|1712.1|1715.6|1713.6|1711.6|1709.6|520
1589893200000|2020-05-19 13:00:00|1714.2|1712.2|1712.7|1710.7|1716.9|1714.9|1710.6|1708.6|1054
1589893500000|2020-05-19 13:05:00|1713|1711|1727.7|1725.7|1733.6|1731.6|1712.5|1710.5|1546
1589893800000|2020-05-19 13:10:00|1727.6|1725.6|1725.5|1723.5|1730.3|1728.2|1721.8|1716.8|1611
1589894100000|2020-05-19 13:15:00|1725.8|1723.8|1722.1|1720.1|1727.4|1725.3|1716.9|1711.4|1279
1589894400000|2020-05-19 13:20:00|1722|1720|1729|1727|1731.3|1729.3|1721.2|1719.2|1138
1589894700000|2020-05-19 13:25:00|1728|1726|1729.5|1727.5|1733.2|1730.7|1724.4|1722.3|1363
1589895000000|2020-05-19 13:30:00|1729.6|1727.6|1728|1726|1730.4|1728.4|1724.5|1721.5|1376
1589895300000|2020-05-19 13:35:00|1728.2|1726.2|1731|1729|1731.4|1729.4|1726|1720.6|1372
1589895600000|2020-05-19 13:40:00|1731.1|1729.1|1739.5|1737.5|1742.6|1740.4|1730.1|1725.1|1679
1589895900000|2020-05-19 13:45:00|1737.9|1735.9|1739.4|1737.4|1747.7|1742.2|1735.2|1732.9|1629
1589896200000|2020-05-19 13:50:00|1740.1|1738.1|1741.2|1739.2|1747.6|1745.6|1739.4|1737.4|1599
1589896500000|2020-05-19 13:55:00|1741.9|1739.9|1740|1736.5|1747.3|1744.8|1738.8|1733.3|1424
1589896800000|2020-05-19 14:00:00|1740.2|1736.7|1731.7|1728.2|1743.4|1740.2|1730.3|1727.2|1486
1589897100000|2020-05-19 14:05:00|1730.9|1728.9|1728.9|1726.9|1734.7|1732|1723.3|1721.3|1567
1589897400000|2020-05-19 14:10:00|1728.7|1726.7|1734.2|1732.2|1736.3|1733.5|1728.2|1725.6|1351
1589897700000|2020-05-19 14:15:00|1734.1|1732.1|1737|1735|1740.5|1736.3|1733.3|1728.9|1302
1589898000000|2020-05-19 14:20:00|1736.9|1734.9|1740.3|1738.3|1745.9|1742.5|1735.8|1732.4|1216
1589898300000|2020-05-19 14:25:00|1741.1|1737.6|1742.1|1734.9|1747.4|1742|1737.9|1734.1|1348
1589898600000|2020-05-19 14:30:00|1739.5|1736|1735.9|1733.9|1743.5|1739.6|1733.2|1728.3|1210
1589898900000|2020-05-19 14:35:00|1736|1734|1735.8|1733.8|1739.8|1737.8|1733.8|1731.5|814
1589899200000|2020-05-19 14:40:00|1735.9|1733.9|1736.4|1734.4|1743.6|1738.5|1735.2|1732.2|992
1589899500000|2020-05-19 14:45:00|1736.6|1734.6|1737|1735|1741.7|1737|1733.7|1729.9|1212
1589899800000|2020-05-19 14:50:00|1737.3|1735.3|1738.4|1736.4|1743.1|1738.2|1735|1731.3|1282
1589900100000|2020-05-19 14:55:00|1739.1|1737.1|1740.9|1737.4|1744.6|1742|1738.3|1735|970
1589900400000|2020-05-19 15:00:00|1740.7|1737.2|1735.4|1731.9|1742.3|1738|1733|1730.5|877
1589900700000|2020-05-19 15:05:00|1735.5|1732|1731.9|1729.9|1736.3|1732.9|1730.5|1728.1|836
1589901000000|2020-05-19 15:10:00|1732.2|1730.2|1733.8|1730.3|1737.7|1733.2|1732|1727.4|784
1589901300000|2020-05-19 15:15:00|1733.2|1731.2|1733.5|1731.5|1735.2|1732.6|1730.7|1727.9|819
1589901600000|2020-05-19 15:20:00|1733.4|1731.4|1733.3|1731.3|1736|1733.5|1732.4|1729.7|721
1589901900000|2020-05-19 15:25:00|1733.4|1731.4|1736.3|1732.8|1737.6|1734.9|1732.7|1728.8|559
1589902200000|2020-05-19 15:30:00|1736.4|1732.9|1733.2|1731.2|1737.1|1735.1|1732.1|1728.7|671
1589902500000|2020-05-19 15:35:00|1733.9|1730.4|1733.2|1731.2|1734.2|1731.4|1730.5|1727.8|548
1589902800000|2020-05-19 15:40:00|1733.1|1731.1|1734.3|1732.3|1735.5|1733|1732.7|1730.1|502
1589903100000|2020-05-19 15:45:00|1734.6|1732.6|1734.9|1732.9|1736|1733.4|1734|1730.8|366
1589903400000|2020-05-19 15:50:00|1735|1733|1735.7|1733.7|1736.7|1734.2|1733.3|1730.6|443
1589903700000|2020-05-19 15:55:00|1736.2|1732.7|1738.6|1736.6|1741|1737.1|1735.4|1732.7|363
1589904000000|2020-05-19 16:00:00|1738.7|1736.7|1738.5|1736.5|1741.3|1737|1735.9|1732.2|469
1589904300000|2020-05-19 16:05:00|1738.6|1736.6|1740.9|1738.9|1742.9|1739.5|1738.6|1735.3|386
1589904600000|2020-05-19 16:10:00|1740.8|1738.8|1739.8|1737.8|1743.3|1739|1738.8|1735.9|328
1589904900000|2020-05-19 16:15:00|1739.9|1737.9|1738.2|1736.2|1742.6|1738.4|1737.6|1732.7|316
1589905200000|2020-05-19 16:20:00|1738.1|1736.1|1737.7|1735.7|1741.9|1737.7|1737.2|1733.9|427
1589905500000|2020-05-19 16:25:00|1737.8|1735.8|1737.6|1735.6|1741.3|1736.7|1736.7|1732.4|402
1589905800000|2020-05-19 16:30:00|1740.2|1733.2|1739.6|1737.6|1740.3|1737.8|1737|1732.3|414
1589906100000|2020-05-19 16:35:00|1739.3|1737.3|1739.7|1737.7|1741.1|1738.2|1738|1735.3|370
1589906400000|2020-05-19 16:40:00|1739.3|1737.3|1741.4|1739.4|1742.5|1740.1|1738.2|1734.5|323
1589906700000|2020-05-19 16:45:00|1741.3|1739.3|1741.1|1739.1|1742.8|1740.4|1739.9|1737.9|326
1589907000000|2020-05-19 16:50:00|1740.9|1738.9|1743|1741|1746.1|1741.3|1740.4|1736|414
1589907300000|2020-05-19 16:55:00|1742.8|1740.8|1744|1742|1747.2|1743.1|1742.2|1739.1|392
1589907600000|2020-05-19 17:00:00|1743.7|1741.7|1740.7|1738.7|1747.4|1742.3|1739.7|1736.9|464
1589907900000|2020-05-19 17:05:00|1740.8|1738.8|1739.5|1737.5|1742.4|1739.6|1738|1734.4|428
1589908200000|2020-05-19 17:10:00|1739.3|1737.3|1739.7|1736.2|1741|1738.6|1738.5|1736.1|334
1589908500000|2020-05-19 17:15:00|1739.1|1737.1|1739.4|1737.4|1741.3|1738.9|1738.9|1736|303
1589908800000|2020-05-19 17:20:00|1739.3|1737.3|1741.6|1739.6|1743.4|1739.8|1738.2|1734.3|442
1589909100000|2020-05-19 17:25:00|1741.1|1739.1|1740.7|1738.7|1744.5|1739.9|1739.9|1735.9|367
1589909400000|2020-05-19 17:30:00|1740.9|1738.9|1739.2|1735.7|1742.4|1738.9|1737.6|1732.9|399
1589909700000|2020-05-19 17:35:00|1738.7|1736.7|1739.2|1737.2|1741.3|1737.9|1737.5|1732.9|259
1589910000000|2020-05-19 17:40:00|1739.1|1737.1|1740.5|1738.5|1741.1|1738.9|1739.1|1736.2|252
1589910300000|2020-05-19 17:45:00|1740.6|1738.6|1741.7|1739.7|1743|1740.5|1740.3|1737.6|272
1589910600000|2020-05-19 17:50:00|1742.4|1738.9|1741.6|1739.6|1744.7|1740.7|1741.2|1736.7|204
1589910900000|2020-05-19 17:55:00|1741.5|1739.5|1742.8|1740.8|1744.3|1742.1|1741|1738.3|282
1589911200000|2020-05-19 18:00:00|1742.6|1740.6|1741.4|1739.4|1746|1741.3|1740.9|1737.2|326
1589911500000|2020-05-19 18:05:00|1741|1739|1743.1|1741.1|1746.6|1741.7|1741|1738.2|244
1589911800000|2020-05-19 18:10:00|1742.6|1740.6|1744.5|1742.5|1746.2|1743|1742.3|1738.6|227
1589912100000|2020-05-19 18:15:00|1744.4|1742.4|1745.4|1743.4|1750.1|1745.1|1743.9|1740|392
1589912400000|2020-05-19 18:20:00|1745.5|1743.5|1746.5|1744.5|1750.8|1745.4|1744.8|1742.1|288
1589912700000|2020-05-19 18:25:00|1746.4|1744.4|1749.2|1747.2|1750.3|1747.8|1744.8|1740.7|452
1589913000000|2020-05-19 18:30:00|1749|1747|1745.1|1743.1|1753.8|1748.6|1742.6|1737.8|676
1589913300000|2020-05-19 18:35:00|1745.5|1743.5|1745.7|1743.7|1750.3|1745.5|1744.2|1742|291
1589913600000|2020-05-19 18:40:00|1745.6|1743.6|1746.6|1744.6|1752.7|1747.3|1745.4|1742.3|443
1589913900000|2020-05-19 18:45:00|1746|1744|1748|1746|1752|1747.2|1745.7|1742.8|388
1589914200000|2020-05-19 18:50:00|1748.1|1746.1|1749.6|1746.1|1753.3|1747.8|1745.7|1742.8|510
1589914500000|2020-05-19 18:55:00|1749.7|1746.2|1747|1743.5|1752.2|1747.9|1745.7|1742.1|624
1589914800000|2020-05-19 19:00:00|1746.9|1743.4|1747.6|1745.6|1752.3|1747.1|1745.3|1741.9|512
1589915100000|2020-05-19 19:05:00|1748.1|1746.1|1747.9|1745.9|1754.6|1748.8|1744.9|1742.2|835
1589915400000|2020-05-19 19:10:00|1752.8|1744.8|1745.8|1742.3|1753.7|1747.9|1744|1740.5|759
1589915700000|2020-05-19 19:15:00|1745.5|1743.5|1743.6|1741.6|1748.3|1743.5|1740.6|1736.2|766
1589916000000|2020-05-19 19:20:00|1746.4|1738.8|1746.6|1743.1|1750.5|1744.7|1742.8|1738.8|600
1589916300000|2020-05-19 19:25:00|1746.7|1743.2|1746.8|1743.3|1751|1746.4|1744.8|1740.5|475
1589916600000|2020-05-19 19:30:00|1746.5|1743|1745.8|1742.3|1750.1|1744.5|1743.2|1739.4|599
1589916900000|2020-05-19 19:35:00|1745.2|1741.7|1745.4|1741.9|1750.3|1745.3|1742.9|1739|560
1589917200000|2020-05-19 19:40:00|1745.3|1741.8|1743|1741|1748.5|1744.7|1741.8|1737.3|561
1589917500000|2020-05-19 19:45:00|1743.2|1739.7|1739.9|1736.4|1747|1742.2|1738.9|1734.6|657
1589917800000|2020-05-19 19:50:00|1739.2|1737.2|1729.4|1727.4|1743.7|1739|1728.9|1724.6|935
1589918100000|2020-05-19 19:55:00|1728.8|1726.8|1739.4|1731.4|1739.7|1735.6|1728.8|1724.6|634
1589918400000|2020-05-19 20:00:00|1737.4|1733.9|1736.2|1734.2|1740.6|1735|1734.3|1730.8|313
1589918700000|2020-05-19 20:05:00|1736|1734|1738.1|1734.6|1741.7|1736.5|1735.8|1732|338
1589919000000|2020-05-19 20:10:00|1738|1734.5|1737.2|1735.2|1741.1|1736.2|1736.4|1731.7|233
1589919300000|2020-05-19 20:15:00|1737.4|1735.4|1738.8|1736.8|1742.2|1736.8|1736.7|1732.4|171
1589919600000|2020-05-19 20:20:00|1740|1736.5|1738.2|1734.7|1742.5|1736.8|1736.9|1733.2|156
1589919900000|2020-05-19 20:25:00|1737.2|1735.2|1736.6|1734.6|1741.7|1736.2|1735.6|1732.3|158
1589920200000|2020-05-19 20:30:00|1736.7|1734.7|1738.3|1734.8|1741.6|1736.5|1736.5|1732|184
1589920500000|2020-05-19 20:35:00|1737.4|1735.4|1740.3|1732.4|1741.5|1735.9|1736.1|1731.5|154
1589920800000|2020-05-19 20:40:00|1740.1|1732.2|1736|1734|1740.7|1735.4|1735.5|1732|142
1589921100000|2020-05-19 20:45:00|1736.1|1734.1|1739.6|1736.1|1742.7|1736.7|1735.1|1730.7|224
1589921400000|2020-05-19 20:50:00|1739.5|1736|1734.5|1732.5|1741.3|1736.3|1734.5|1731.1|234
1589921700000|2020-05-19 20:55:00|1735.6|1732.1|1735.7|1733.7|1739|1734.8|1734.9|1730.6|161
1589925600000|2020-05-19 22:00:00|1736.6|1734.6|1738.3|1734.8|1742.3|1737.8|1735.3|1732.3|240
1589925900000|2020-05-19 22:05:00|1738.5|1735|1734.2|1732.2|1738.8|1735.3|1734|1731.4|193
1589926200000|2020-05-19 22:10:00|1735|1731.5|1734.5|1732.5|1735.3|1732.7|1732.5|1730|157
1589926500000|2020-05-19 22:15:00|1734.4|1732.4|1735.2|1733.2|1738.8|1733.7|1733.8|1729.5|158
1589926800000|2020-05-19 22:20:00|1735.1|1733.1|1735.5|1732|1738|1734.7|1733.5|1730.2|213
1589927100000|2020-05-19 22:25:00|1734.3|1732.3|1735.2|1731.7|1738|1733.3|1733.2|1729.7|154
1589927400000|2020-05-19 22:30:00|1736.6|1729.6|1733.4|1731.4|1736.6|1732.5|1732.6|1728|154
1589927700000|2020-05-19 22:35:00|1733.5|1731.5|1734|1732|1735.4|1732.5|1732.6|1730.6|168
1589928000000|2020-05-19 22:40:00|1733.9|1731.9|1734.7|1731.2|1740.5|1734.1|1732.5|1728.9|174
1589928300000|2020-05-19 22:45:00|1733.7|1731.7|1733.8|1731.8|1739.3|1734.1|1732.9|1729.2|139
1589928600000|2020-05-19 22:50:00|1733.9|1731.9|1735.2|1731.7|1738|1732.8|1733.3|1729.3|95
1589928900000|2020-05-19 22:55:00|1735.3|1731.8|1734.9|1732.9|1740|1734.1|1734|1730|149
1589929200000|2020-05-19 23:00:00|1734.7|1732.7|1734.7|1732.7|1741.3|1734.9|1734.7|1730.6|165
1589929500000|2020-05-19 23:05:00|1734.8|1732.8|1734.9|1732.9|1739.5|1735.6|1733.5|1731.1|182
1589929800000|2020-05-19 23:10:00|1735.8|1733.8|1736|1732.5|1739.1|1734.1|1734.3|1730.1|135
1589930100000|2020-05-19 23:15:00|1735.8|1732.3|1737.5|1734|1738.5|1734.8|1734.6|1731.4|147
1589930400000|2020-05-19 23:20:00|1737.2|1733.7|1741.4|1733.7|1741.8|1735.5|1735.4|1730.9|104
1589930700000|2020-05-19 23:25:00|1738.1|1734.6|1737.3|1733.8|1741.2|1735.4|1735.5|1730.6|190
1589931000000|2020-05-19 23:30:00|1736.1|1734.1|1735.6|1733.6|1741.9|1735|1734.9|1731.1|159
1589931300000|2020-05-19 23:35:00|1735.7|1733.7|1736.1|1732.6|1739.3|1735|1734.5|1730.6|146
1589931600000|2020-05-19 23:40:00|1735.1|1731.6|1740.1|1732.2|1742|1734.9|1734.8|1731.6|140
1589931900000|2020-05-19 23:45:00|1740.4|1732.4|1739.2|1735.7|1741.8|1738.5|1735.3|1730.7|233
1589932200000|2020-05-19 23:50:00|1739.3|1735.8|1740|1738|1745.4|1738.7|1738.1|1734.9|368
1589932500000|2020-05-19 23:55:00|1740.1|1738.1|1742.6|1739.1|1742.9|1740.1|1739.5|1737.5|374
1589932800000|2020-05-20 00:00:00|1742.4|1738.9|1740.6|1737.1|1742.4|1739.4|1736.5|1734.5|235
1589933100000|2020-05-20 00:05:00|1740.5|1737|1739.7|1737.7|1744.8|1739.5|1738.8|1736|176
1589933400000|2020-05-20 00:10:00|1739.8|1737.8|1741.2|1737.7|1745.9|1739.9|1738.6|1735.9|170
1589933700000|2020-05-20 00:15:00|1745.3|1737.3|1742.5|1740.5|1745.3|1742.1|1738|1736|289
1589934000000|2020-05-20 00:20:00|1742.2|1740.2|1741.8|1739.8|1743.8|1741.6|1739.4|1736.7|274
1589934300000|2020-05-20 00:25:00|1741.7|1739.7|1740.6|1738.6|1743.3|1740.8|1739.6|1736.3|212
1589934600000|2020-05-20 00:30:00|1739.8|1737.8|1739.6|1736.1|1741.1|1738.3|1737.8|1734.3|212
1589934900000|2020-05-20 00:35:00|1739.3|1737.3|1738.9|1736.9|1740.2|1738.2|1737.6|1735.5|209
1589935200000|2020-05-20 00:40:00|1739|1737|1740.4|1738.4|1741.6|1738.9|1737.7|1735.3|148
1589935500000|2020-05-20 00:45:00|1740.3|1738.3|1741.5|1738|1742|1739.4|1739.5|1737.5|134
1589935800000|2020-05-20 00:50:00|1741.1|1739.1|1740.9|1737.4|1741.9|1739.4|1739.4|1734.5|128
1589936100000|2020-05-20 00:55:00|1740.5|1738.5|1741.7|1739.7|1742.5|1740.5|1739.1|1734.5|209
1589936400000|2020-05-20 01:00:00|1741.8|1739.8|1753.9|1751.9|1757.6|1753.5|1740.1|1738.1|1290
1589936700000|2020-05-20 01:05:00|1753.4|1750.4|1756.5|1754.5|1760.1|1757.1|1751.5|1749|1015
1589937000000|2020-05-20 01:10:00|1756.4|1754.4|1754.4|1752.4|1762.5|1758.4|1752.5|1750.5|990
1589937300000|2020-05-20 01:15:00|1754.5|1752.5|1756.8|1753.3|1763.6|1757.6|1753.3|1750.6|719
1589937600000|2020-05-20 01:20:00|1757.1|1753.6|1754.2|1752.2|1762.5|1756.2|1753.5|1749.6|785
1589937900000|2020-05-20 01:25:00|1754.3|1752.3|1754.6|1752.6|1758.8|1753.4|1752.5|1749.3|480
1589938200000|2020-05-20 01:30:00|1754.8|1752.8|1754.7|1752.7|1759.2|1754.7|1752.8|1750.2|518
1589938500000|2020-05-20 01:35:00|1755.1|1753.1|1757.4|1755.4|1760.8|1756.3|1753|1747.5|814
1589938800000|2020-05-20 01:40:00|1758.1|1754.6|1757.2|1753.7|1762.4|1757.7|1756.1|1752.1|593
1589939100000|2020-05-20 01:45:00|1757.3|1753.8|1755|1751.5|1759.5|1754.5|1750.5|1748|901
1589939400000|2020-05-20 01:50:00|1755.2|1751.7|1756|1754|1761.1|1757|1753.1|1749.5|816
1589939700000|2020-05-20 01:55:00|1755.9|1753.9|1755|1753|1760.2|1754.8|1754.9|1750.8|489
1589940000000|2020-05-20 02:00:00|1758.9|1750.9|1748.6|1746.6|1760.1|1754.4|1747.8|1745.7|677
1589940300000|2020-05-20 02:05:00|1749.3|1745.8|1750|1748|1752|1749.2|1744.8|1738.1|814
1589940600000|2020-05-20 02:10:00|1750.2|1748.2|1749.9|1747.9|1752.2|1749.5|1747.5|1745.5|618
1589940900000|2020-05-20 02:15:00|1750|1748|1749.3|1747.3|1752.6|1750.3|1748.4|1746.4|392
1589941200000|2020-05-20 02:20:00|1749.6|1747.6|1746|1744|1752.2|1749.5|1745.7|1742.8|369
1589941500000|2020-05-20 02:25:00|1745.9|1743.9|1749.5|1746|1750.6|1748.3|1745.9|1743.9|349
1589941800000|2020-05-20 02:30:00|1749.1|1745.6|1756.2|1748.2|1757.1|1752.5|1746.7|1744.2|623
1589942100000|2020-05-20 02:35:00|1756|1748|1752.5|1749|1756.7|1751.8|1750|1745.6|479
1589942400000|2020-05-20 02:40:00|1754.9|1746.9|1750.5|1747|1754.9|1750.8|1748.5|1744.2|497
1589942700000|2020-05-20 02:45:00|1750.4|1746.9|1751.7|1749.7|1758.2|1752.2|1749.1|1745.3|330
1589943000000|2020-05-20 02:50:00|1751.2|1749.2|1750.3|1746.8|1754.6|1751.3|1749.4|1744.3|326
1589943300000|2020-05-20 02:55:00|1750.4|1746.9|1751.2|1749.2|1754.5|1750.4|1749|1743.5|325
1589943600000|2020-05-20 03:00:00|1751.3|1749.3|1754|1752|1755.8|1752.6|1750.4|1746|431
1589943900000|2020-05-20 03:05:00|1753.6|1751.6|1754.6|1752.6|1755.8|1753.8|1753.1|1751.1|264
1589944200000|2020-05-20 03:10:00|1754|1752|1754.4|1752.4|1758.2|1754.6|1753.4|1746.3|254
1589944500000|2020-05-20 03:15:00|1755.8|1753.8|1756.2|1748.2|1758.3|1754.5|1753.4|1748.2|308
1589944800000|2020-05-20 03:20:00|1756.6|1749.3|1754.4|1750.9|1757|1752.6|1752.9|1748.1|245
1589945100000|2020-05-20 03:25:00|1754.3|1750.8|1754.2|1752.2|1757.7|1753.6|1753.4|1749.1|278
1589945400000|2020-05-20 03:30:00|1755|1751.5|1757.1|1753.6|1759.5|1755.6|1754.3|1749.2|311
1589945700000|2020-05-20 03:35:00|1757|1753.5|1756.9|1753.4|1760.8|1756.7|1755.1|1750.9|383
1589946000000|2020-05-20 03:40:00|1757.7|1754.2|1755.6|1752.1|1759.4|1755.8|1754.2|1749.9|229
1589946300000|2020-05-20 03:45:00|1755|1753|1754.8|1751.3|1758.4|1754|1753.4|1749.3|209
1589946600000|2020-05-20 03:50:00|1755.1|1751.6|1756.4|1754.4|1760.8|1756.6|1753.2|1749.7|338
1589946900000|2020-05-20 03:55:00|1756.5|1754.5|1753.9|1751.9|1760.3|1756.2|1753.7|1750.1|355
1589947200000|2020-05-20 04:00:00|1755.9|1747.9|1754|1752|1758.5|1754.3|1753.6|1747.9|304
1589947500000|2020-05-20 04:05:00|1754.1|1752.1|1752.6|1749.1|1758.7|1753.6|1752.2|1748.7|213
1589947800000|2020-05-20 04:10:00|1752.3|1748.8|1754.1|1752.1|1755.3|1753.1|1751.4|1748.8|250
1589948100000|2020-05-20 04:15:00|1754.2|1752.2|1750.3|1748.3|1755.2|1752.8|1749.7|1747.7|191
1589948400000|2020-05-20 04:20:00|1749.6|1747.6|1751|1749|1751.7|1749.7|1749.6|1747.6|183
1589948700000|2020-05-20 04:25:00|1750.9|1748.9|1749.5|1747.5|1751.1|1749.1|1748.9|1746.9|155
1589949000000|2020-05-20 04:30:00|1749.4|1747.4|1750.8|1748.8|1752.8|1749.3|1748.5|1745.8|247
1589949300000|2020-05-20 04:35:00|1750.7|1748.7|1750.7|1748.7|1752.4|1749.9|1748.8|1746.3|198
1589949600000|2020-05-20 04:40:00|1750.9|1748.9|1750.9|1748.9|1753.5|1750.7|1749.9|1747|198
1589949900000|2020-05-20 04:45:00|1751.1|1749.1|1749.7|1747.7|1752.3|1750.1|1748.9|1746.1|219
1589950200000|2020-05-20 04:50:00|1749.8|1747.8|1749.1|1747.1|1752.2|1749.4|1747.6|1745.4|250
1589950500000|2020-05-20 04:55:00|1748.3|1746.3|1748.6|1746.6|1750.8|1748.8|1748.2|1745.1|255
1589950800000|2020-05-20 05:00:00|1749.8|1747.8|1749|1747|1753.2|1748.7|1747.9|1744.3|318
1589951100000|2020-05-20 05:05:00|1748.6|1746.6|1750.1|1748.1|1756|1751.3|1748.5|1746.5|251
1589951400000|2020-05-20 05:10:00|1750|1748|1750.4|1748.4|1756.6|1751.6|1749.9|1747.9|279
1589951700000|2020-05-20 05:15:00|1750.5|1748.5|1748.4|1746.4|1752.3|1750|1747.5|1743.5|278
1589952000000|2020-05-20 05:20:00|1748.5|1746.5|1748.6|1746.6|1751.7|1747.5|1746.6|1743.9|277
1589952300000|2020-05-20 05:25:00|1748.7|1746.7|1748.2|1746.2|1754.2|1749.1|1747.2|1744.3|350
1589952600000|2020-05-20 05:30:00|1748.1|1746.1|1749.7|1746.2|1752.1|1748.6|1746.7|1744.5|541
1589952900000|2020-05-20 05:35:00|1749.5|1746|1750.4|1748.4|1753.2|1750|1747.8|1745.8|425
1589953200000|2020-05-20 05:40:00|1750.2|1748.2|1751.2|1749.2|1752.9|1750.8|1749.2|1747.2|447
1589953500000|2020-05-20 05:45:00|1752|1748.5|1754.4|1752.4|1755.4|1753|1750.3|1748.2|427
1589953800000|2020-05-20 05:50:00|1754.3|1752.3|1757.2|1755.2|1762.7|1758.1|1754.2|1752.2|597
1589954100000|2020-05-20 05:55:00|1756.8|1754.8|1756.2|1752.7|1759.5|1756.8|1755.6|1749.7|526
1589954400000|2020-05-20 06:00:00|1756.3|1752.8|1754.9|1752.9|1759|1755.4|1753.2|1748.2|700
1589954700000|2020-05-20 06:05:00|1754.3|1752.3|1756.1|1754.1|1759.5|1755.8|1753.4|1750.2|609
1589955000000|2020-05-20 06:10:00|1755.9|1753.9|1756.5|1754.5|1758.5|1755.3|1754.6|1752.6|365
1589955300000|2020-05-20 06:15:00|1756.6|1754.6|1756.4|1752.9|1761.3|1756|1754.5|1748.5|461
1589955600000|2020-05-20 06:20:00|1755.9|1752.4|1757.9|1749.9|1758.9|1754.5|1754.1|1749|451
1589955900000|2020-05-20 06:25:00|1756|1752.5|1754.4|1752.4|1758.9|1755.6|1753|1749.5|535
1589956200000|2020-05-20 06:30:00|1754.5|1752.5|1755.8|1753.8|1756.6|1754.6|1752.7|1747.4|535
1589956500000|2020-05-20 06:35:00|1756.9|1753.4|1759|1757|1760.2|1757.2|1755.2|1748.4|471
1589956800000|2020-05-20 06:40:00|1758.9|1756.9|1757.9|1755.9|1761.3|1757.1|1755.8|1752.8|496
1589957100000|2020-05-20 06:45:00|1758.2|1756.2|1758.9|1756.9|1763.8|1758.7|1757.2|1754|578
1589957400000|2020-05-20 06:50:00|1759.7|1756.2|1757.1|1755.1|1762.4|1757.8|1755.4|1753.1|570
1589957700000|2020-05-20 06:55:00|1757.8|1754.3|1754.7|1751.2|1759.3|1754.7|1753.6|1750.1|445
1589958000000|2020-05-20 07:00:00|1755.4|1751.9|1755.4|1753.4|1758.3|1753.8|1753.2|1749.3|401
1589958300000|2020-05-20 07:05:00|1755.5|1753.5|1752.8|1750.8|1759.7|1755.3|1751.8|1748.3|636
1589958600000|2020-05-20 07:10:00|1753|1751|1753.3|1751.3|1755|1752.8|1752.4|1749.5|349
1589958900000|2020-05-20 07:15:00|1753.5|1751.5|1751.7|1748.2|1755.3|1751.8|1750.3|1747|443
1589959200000|2020-05-20 07:20:00|1751.5|1748|1752.9|1750.9|1756.7|1751.7|1750.5|1746.8|494
1589959500000|2020-05-20 07:25:00|1753|1751|1753.9|1750.4|1757|1753.3|1752.1|1748.7|658
1589959800000|2020-05-20 07:30:00|1753.1|1751.1|1745.9|1743.9|1755.5|1751.5|1743.8|1739.8|538
1589960100000|2020-05-20 07:35:00|1744.8|1742.8|1745.9|1743.9|1749.3|1744.9|1742.4|1737.8|477
1589960400000|2020-05-20 07:40:00|1745.3|1743.3|1743.7|1741.7|1749.1|1744.4|1742.5|1739.6|487
1589960700000|2020-05-20 07:45:00|1743.8|1741.8|1735.8|1732.3|1746.2|1742.1|1734.1|1731.8|721
1589961000000|2020-05-20 07:50:00|1735.2|1733.2|1739|1737|1742.5|1737.9|1731.9|1729.4|714
1589961300000|2020-05-20 07:55:00|1738.6|1736.6|1736.3|1734.3|1741.7|1737.5|1734.1|1730.2|581
1589961600000|2020-05-20 08:00:00|1736.4|1734.4|1741.6|1738.1|1743.3|1739.9|1733.7|1729.4|757
1589961900000|2020-05-20 08:05:00|1741.8|1738.3|1741|1739|1743.1|1740.1|1738.3|1731.8|481
1589962200000|2020-05-20 08:10:00|1741.2|1739.2|1740.5|1738.5|1743.8|1740.7|1739.6|1732.7|407
1589962500000|2020-05-20 08:15:00|1742.1|1738.6|1743.6|1740.1|1746.7|1743.8|1739.6|1734|580
1589962800000|2020-05-20 08:20:00|1744.2|1740.7|1743.9|1741.9|1747.8|1744.1|1741.9|1735.6|559
1589963100000|2020-05-20 08:25:00|1743.8|1741.8|1744.8|1742.8|1748.1|1744.6|1742|1737.4|507
1589963400000|2020-05-20 08:30:00|1745.1|1743.1|1746.7|1743.2|1749.5|1746.1|1743.3|1739.2|457
1589963700000|2020-05-20 08:35:00|1746.9|1743.4|1746|1744|1748.9|1746.6|1744.8|1742.2|423
1589964000000|2020-05-20 08:40:00|1745.9|1743.9|1746|1744|1749.6|1745.2|1743.5|1739.2|364
1589964300000|2020-05-20 08:45:00|1745.9|1743.9|1747.9|1744.4|1749.4|1746.8|1745|1742.8|381
1589964600000|2020-05-20 08:50:00|1747.2|1745.2|1746.8|1744.8|1748.9|1746.2|1744.1|1741.7|439
1589964900000|2020-05-20 08:55:00|1747|1745|1744.1|1742.1|1747.8|1745.7|1743.3|1739.7|415
1589965200000|2020-05-20 09:00:00|1745|1741.5|1741|1739|1745.9|1743.3|1739.1|1737|579
1589965500000|2020-05-20 09:05:00|1741.2|1739.2|1740.6|1738.6|1743.7|1739.8|1737.7|1732.1|635
1589965800000|2020-05-20 09:10:00|1741.3|1737.8|1746.7|1744.7|1747|1745|1740.4|1737.7|417
1589966100000|2020-05-20 09:15:00|1746.2|1744.2|1750.6|1748.6|1751.4|1749.4|1745.3|1742.9|464
1589966400000|2020-05-20 09:20:00|1750.7|1748.7|1749.4|1747.4|1751.1|1749.1|1748.4|1745.8|283
1589966700000|2020-05-20 09:25:00|1749.2|1747.2|1749.8|1747.8|1751.9|1749.3|1749.2|1746.5|258
1589967000000|2020-05-20 09:30:00|1749.9|1747.9|1748.9|1746.9|1752|1749.4|1748.2|1745.8|270
1589967300000|2020-05-20 09:35:00|1748.8|1746.8|1750.2|1746.7|1750.5|1747.7|1747.8|1745.4|229
1589967600000|2020-05-20 09:40:00|1749.5|1747.5|1748.7|1746.7|1751.3|1747.7|1747.9|1743.1|234
1589967900000|2020-05-20 09:45:00|1749.7|1746.2|1749.4|1747.4|1752.2|1747.8|1748.6|1744.2|231
1589968200000|2020-05-20 09:50:00|1749.5|1747.5|1750.6|1748.6|1751.9|1749.3|1748.3|1743.9|263
1589968500000|2020-05-20 09:55:00|1750.5|1748.5|1749.6|1747.6|1753.2|1749.6|1748.5|1745.2|219
1589968800000|2020-05-20 10:00:00|1749.3|1747.3|1749.6|1747.6|1752.7|1749.9|1749.1|1744.2|302
1589969100000|2020-05-20 10:05:00|1749.7|1747.7|1749.1|1745.6|1751.4|1747.7|1745.7|1742|358
1589969400000|2020-05-20 10:10:00|1748.1|1746.1|1750.9|1748.9|1753|1750.4|1748|1744.7|281
1589969700000|2020-05-20 10:15:00|1751.7|1748.2|1751.1|1747.6|1753.5|1750.2|1749.1|1745.6|364
1589970000000|2020-05-20 10:20:00|1750.6|1748.6|1752|1750|1754.6|1751.5|1750.3|1746.6|332
1589970300000|2020-05-20 10:25:00|1752.6|1749.1|1752|1748.5|1754.7|1750.6|1749.3|1746.2|359
1589970600000|2020-05-20 10:30:00|1751.2|1749.2|1749.9|1747.9|1755.1|1751|1749.7|1745.1|371
1589970900000|2020-05-20 10:35:00|1750|1748|1747|1745|1751|1748.5|1746.1|1742.3|366
1589971200000|2020-05-20 10:40:00|1747.1|1745.1|1746.5|1744.5|1749.7|1746.2|1745.3|1741.7|314
1589971500000|2020-05-20 10:45:00|1746.4|1744.4|1743.1|1741.1|1748.3|1745.9|1741.5|1737.8|359
1589971800000|2020-05-20 10:50:00|1743.3|1741.3|1749.2|1745.7|1749.2|1746.9|1743|1740.4|284
1589972100000|2020-05-20 10:55:00|1748.6|1746.6|1748.8|1746.8|1751.6|1747.6|1747.5|1743.2|352
1589972400000|2020-05-20 11:00:00|1748.6|1746.6|1747.5|1745.5|1749.3|1746.9|1746.3|1743.5|375
1589972700000|2020-05-20 11:05:00|1747.6|1745.6|1747.6|1745.6|1750.4|1748|1746.3|1743|433
1589973000000|2020-05-20 11:10:00|1747.5|1745.5|1743.4|1741.4|1749.2|1746|1742.8|1740.4|479
1589973300000|2020-05-20 11:15:00|1743.7|1741.7|1734.6|1732.6|1747.4|1745|1733.9|1731.9|571
1589973600000|2020-05-20 11:20:00|1734.5|1732.5|1735.4|1733.4|1739.7|1735.4|1728.2|1724.8|865
1589973900000|2020-05-20 11:25:00|1736.4|1734.4|1736.5|1734.5|1738.5|1736.4|1730.3|1726.4|811
1589974200000|2020-05-20 11:30:00|1735.9|1733.9|1743.6|1741.6|1745.4|1741.9|1735.9|1732.9|677
1589974500000|2020-05-20 11:35:00|1743.5|1740|1745.3|1743.3|1746.1|1744.1|1741.6|1739.4|566
1589974800000|2020-05-20 11:40:00|1745.1|1743.1|1745.5|1743.5|1747.8|1745.8|1742.7|1740.7|505
1589975100000|2020-05-20 11:45:00|1745.4|1743.4|1747.9|1745.9|1748.5|1746.5|1744.7|1741.8|424
1589975400000|2020-05-20 11:50:00|1747.8|1745.8|1748.6|1746.6|1749.8|1747.8|1746.6|1743.9|336
1589975700000|2020-05-20 11:55:00|1748.7|1746.7|1753.9|1751.9|1754.6|1752.4|1747.9|1745|444
1589976000000|2020-05-20 12:00:00|1754|1752|1753.7|1751.7|1759.8|1757.8|1753.3|1749.1|1086
1589976300000|2020-05-20 12:05:00|1753.6|1751.6|1753.4|1751.4|1761|1756.2|1752.2|1747.7|1132
1589976600000|2020-05-20 12:10:00|1753.7|1751.7|1750.8|1747.3|1759.2|1753.4|1747.7|1743.8|852
1589976900000|2020-05-20 12:15:00|1750.9|1747.4|1749.5|1746|1752.3|1749.1|1746.1|1742.4|846
1589977200000|2020-05-20 12:20:00|1749.1|1747.1|1748.2|1746.2|1754.3|1750.2|1746.3|1744|799
1589977500000|2020-05-20 12:25:00|1748.6|1746.6|1745|1741.5|1748.9|1746.7|1741.9|1737.5|944
1589977800000|2020-05-20 12:30:00|1745.1|1741.6|1743.6|1740.1|1751.5|1746.6|1742.7|1739.1|889
1589978100000|2020-05-20 12:35:00|1743.4|1739.9|1742.2|1740.2|1747.9|1744.8|1741.9|1737|853
1589978400000|2020-05-20 12:40:00|1742.8|1740.8|1740.8|1738.8|1744.4|1741.7|1731.9|1729.9|1260
1589978700000|2020-05-20 12:45:00|1740.9|1738.9|1737.3|1735.3|1744.7|1742.2|1736.7|1734.1|1021
1589979000000|2020-05-20 12:50:00|1737.4|1735.4|1737.2|1735.2|1739.6|1736.9|1730|1727.6|993
1589979300000|2020-05-20 12:55:00|1737.7|1735.7|1745.7|1743.7|1747|1744.9|1737.2|1734.7|907
1589979600000|2020-05-20 13:00:00|1745.6|1743.6|1743|1741|1749.3|1747.2|1742.1|1739.6|1251
1589979900000|2020-05-20 13:05:00|1743.1|1741.1|1740.7|1738.7|1746.8|1742.9|1740|1735.2|934
1589980200000|2020-05-20 13:10:00|1740.8|1738.8|1744.9|1742.9|1745.7|1743.7|1739.1|1735.7|866
1589980500000|2020-05-20 13:15:00|1745.7|1742.2|1744.7|1742.7|1747.8|1743.8|1741.9|1739.5|837
1589980800000|2020-05-20 13:20:00|1745|1743|1744.2|1742.2|1747.3|1744.8|1743.1|1740.7|914
1589981100000|2020-05-20 13:25:00|1744.1|1742.1|1745.5|1742|1747.1|1744.1|1741.6|1739.5|750
1589981400000|2020-05-20 13:30:00|1744.7|1742.7|1742|1740|1747|1744.3|1739.1|1735.8|1058
1589981700000|2020-05-20 13:35:00|1741.9|1739.9|1745.4|1743.4|1749.7|1746.1|1741.7|1739.7|905
1589982000000|2020-05-20 13:40:00|1745.3|1743.3|1746|1744|1748.7|1744.4|1741.2|1739.2|800
1589982300000|2020-05-20 13:45:00|1746.2|1744.2|1752.7|1750.7|1754.8|1750.8|1746.1|1743.5|1046
1589982600000|2020-05-20 13:50:00|1752.6|1750.6|1754.3|1752.3|1759.4|1756.5|1752.2|1749.8|1447
1589982900000|2020-05-20 13:55:00|1754.5|1752.5|1753.1|1751.1|1760.4|1755.6|1750.6|1747.4|1272
1589983200000|2020-05-20 14:00:00|1753.2|1751.2|1754.6|1752.6|1760.4|1754.5|1751.2|1749.2|1057
1589983500000|2020-05-20 14:05:00|1754.9|1752.9|1751.8|1749.8|1757|1754.3|1751.1|1748|870
1589983800000|2020-05-20 14:10:00|1752.2|1750.2|1753.4|1751.4|1755.1|1753.1|1750.9|1748.9|802
1589984100000|2020-05-20 14:15:00|1753.2|1751.2|1751.5|1749.5|1755.8|1753.8|1750.8|1748.8|665
1589984400000|2020-05-20 14:20:00|1751.1|1749.1|1751.4|1749.4|1751.8|1749.8|1747.7|1745.6|922
1589984700000|2020-05-20 14:25:00|1751.7|1749.7|1750.1|1748.1|1756.7|1751.6|1747|1744.6|881
1589985000000|2020-05-20 14:30:00|1749.8|1747.8|1747.9|1745.9|1753.4|1749.4|1743.2|1739.8|1128
1589985300000|2020-05-20 14:35:00|1747.6|1745.6|1747.6|1745.6|1749.6|1747.6|1742.9|1740.3|1070
1589985600000|2020-05-20 14:40:00|1747.5|1745.5|1746.7|1744.7|1750.3|1747|1743.5|1741.5|903
1589985900000|2020-05-20 14:45:00|1746.9|1744.9|1745|1743|1750.5|1746.1|1740.9|1738.9|1047
1589986200000|2020-05-20 14:50:00|1744.8|1742.8|1746.8|1744.8|1752.6|1745.9|1743.3|1740.5|807
1589986500000|2020-05-20 14:55:00|1746.6|1744.6|1751.7|1749.7|1754.6|1750.3|1746.1|1744.1|750
1589986800000|2020-05-20 15:00:00|1750.6|1748.6|1750.4|1748.4|1755|1750.1|1747.6|1743.9|796
1589987100000|2020-05-20 15:05:00|1750.3|1748.3|1745.3|1743.3|1753.1|1749.2|1745|1742.9|789
1589987400000|2020-05-20 15:10:00|1745.4|1743.4|1747.3|1745.3|1750.5|1747.3|1743.8|1741.2|799
1589987700000|2020-05-20 15:15:00|1747.2|1745.2|1749|1747|1751.8|1749|1745.7|1743.7|671
1589988000000|2020-05-20 15:20:00|1748.6|1746.6|1751.2|1749.2|1751.4|1749.4|1747.7|1745.7|690
1589988300000|2020-05-20 15:25:00|1751.3|1749.3|1753.5|1751.5|1754.1|1751.9|1750.1|1748|589
1589988600000|2020-05-20 15:30:00|1753.4|1751.4|1749.4|1747.4|1754.4|1752|1749|1747|703
1589988900000|2020-05-20 15:35:00|1749.5|1747.5|1751|1749|1751.5|1749.5|1748.5|1746.3|572
1589989200000|2020-05-20 15:40:00|1751.1|1749.1|1750.5|1748.5|1751.7|1749.7|1748.1|1744.6|496
1589989500000|2020-05-20 15:45:00|1750.4|1748.4|1752.6|1750.6|1752.9|1750.9|1749.2|1747.1|393
1589989800000|2020-05-20 15:50:00|1752.8|1750.8|1750|1748|1753|1751|1749.7|1747.3|396
1589990100000|2020-05-20 15:55:00|1749.8|1747.8|1749.9|1747.9|1750.4|1748.4|1747.1|1744.9|462
1589990400000|2020-05-20 16:00:00|1749.6|1747.6|1749.1|1747.1|1751.6|1749.6|1748.2|1746.2|371
1589990700000|2020-05-20 16:05:00|1748.9|1746.9|1749.8|1747.8|1751.3|1749.3|1748.8|1746.3|515
1589991000000|2020-05-20 16:10:00|1749.6|1747.6|1752.2|1750.2|1752.3|1750.3|1749.3|1747.1|397
1589991300000|2020-05-20 16:15:00|1752.1|1750.1|1750.6|1748.6|1752.1|1750.1|1749.6|1747.6|358
1589991600000|2020-05-20 16:20:00|1750.7|1748.7|1752|1750|1752.3|1750.3|1749.7|1747.7|354
1589991900000|2020-05-20 16:25:00|1752.3|1750.3|1751.7|1749.7|1752.8|1750.8|1750.7|1748.7|308
1589992200000|2020-05-20 16:30:00|1751.8|1749.8|1751.7|1749.7|1752.8|1750.8|1750.9|1747.5|327
1589992500000|2020-05-20 16:35:00|1751.6|1749.6|1749.7|1747.7|1752|1750|1749.1|1746.1|400
1589992800000|2020-05-20 16:40:00|1749.8|1747.8|1749.3|1747.3|1750.3|1748.3|1748.6|1746|267
1589993100000|2020-05-20 16:45:00|1749.2|1747.2|1749.6|1747.6|1750.1|1748.1|1748.5|1746|309
1589993400000|2020-05-20 16:50:00|1749.4|1747.4|1749.5|1747.5|1750.7|1748.6|1749.1|1746.5|256
1589993700000|2020-05-20 16:55:00|1749.9|1747.9|1750.1|1748.1|1751.1|1749|1749.2|1747|270
1589994000000|2020-05-20 17:00:00|1750|1748|1749.8|1747.8|1750.3|1748.3|1747.8|1745.5|416
1589994300000|2020-05-20 17:05:00|1749.9|1747.9|1748.7|1746.7|1752.2|1748.9|1746.9|1743.7|363
1589994600000|2020-05-20 17:10:00|1747.9|1745.9|1748.4|1746.4|1754.4|1749.3|1747.6|1743.9|571
1589994900000|2020-05-20 17:15:00|1749.2|1747.2|1748.7|1746.7|1754|1748.4|1747|1742.7|662
1589995200000|2020-05-20 17:20:00|1748.8|1746.8|1754.6|1751.1|1758.4|1751.7|1747.4|1743.2|517
1589995500000|2020-05-20 17:25:00|1753.6|1751.6|1753.4|1751.4|1758.7|1752.5|1751.5|1748|457
1589995800000|2020-05-20 17:30:00|1753.3|1751.3|1753.9|1750.4|1758.4|1753.3|1752.5|1749.1|369
1589996100000|2020-05-20 17:35:00|1754|1752|1753.6|1751.6|1758|1752.7|1751.9|1747.8|289
1589996400000|2020-05-20 17:40:00|1753.5|1751.5|1753.8|1750.3|1756.8|1752.3|1752|1748.5|273
1589996700000|2020-05-20 17:45:00|1754.1|1750.6|1752.5|1750.5|1756.2|1752.1|1750.5|1747.1|250
1589997000000|2020-05-20 17:50:00|1752.6|1750.6|1754|1752|1755|1753|1751.4|1748.7|220
1589997300000|2020-05-20 17:55:00|1753.9|1751.9|1755.4|1746.4|1757.7|1753.2|1752.2|1743.2|236
1589997600000|2020-05-20 18:00:00|1755.7|1747.4|1754.3|1752.3|1757|1753.6|1752|1743|453
1589997900000|2020-05-20 18:05:00|1754.9|1752.9|1758.8|1756.8|1763.9|1761.9|1754.3|1751.1|755
1589998200000|2020-05-20 18:10:00|1758.4|1756.4|1761.1|1759.1|1764.8|1762.8|1758.4|1756.2|808
1589998500000|2020-05-20 18:15:00|1761|1759|1759.7|1757.7|1762.5|1760.5|1757.4|1755.4|777
1589998800000|2020-05-20 18:20:00|1759.2|1757.2|1756.4|1754.4|1761.6|1759.6|1754.1|1752.1|736
1589999100000|2020-05-20 18:25:00|1756.3|1754.3|1754.5|1752.5|1757.1|1755.1|1753.9|1751.8|566
1589999400000|2020-05-20 18:30:00|1754.6|1752.6|1750.9|1748.9|1755|1753|1748.3|1746.3|480
1589999700000|2020-05-20 18:35:00|1750.8|1748.8|1749.7|1747.7|1752.2|1750.2|1747.8|1745.8|346
1590000000000|2020-05-20 18:40:00|1750.3|1748.3|1749.4|1747.4|1750.8|1748.8|1746.8|1744.7|287
1590000300000|2020-05-20 18:45:00|1749.2|1747.2|1751|1749|1752.1|1749.9|1749.2|1747.1|202
1590000600000|2020-05-20 18:50:00|1751.9|1749.9|1752.6|1750.6|1754.8|1752.1|1751|1748.1|234
1590000900000|2020-05-20 18:55:00|1754.2|1750.7|1755|1753|1755.8|1753.8|1752.7|1750.2|217
1590001200000|2020-05-20 19:00:00|1754.7|1752.7|1755.2|1753.2|1756.3|1753.4|1753.1|1751.1|172
1590001500000|2020-05-20 19:05:00|1755.1|1753.1|1753.2|1751.2|1756.6|1754.6|1752.8|1750.2|233
1590001800000|2020-05-20 19:10:00|1753.1|1751.1|1750.6|1748.6|1753.5|1751.5|1750.2|1747.6|218
1590002100000|2020-05-20 19:15:00|1750.8|1748.8|1750.7|1748.7|1753.7|1751.3|1750.3|1747.8|199
1590002400000|2020-05-20 19:20:00|1750.9|1748.9|1751.9|1749.9|1752.2|1750.2|1750|1747.3|189
1590002700000|2020-05-20 19:25:00|1752|1750|1752.3|1750.3|1752.7|1750.7|1751|1749|173
1590003000000|2020-05-20 19:30:00|1752.4|1750.4|1753|1751|1754|1752|1751.7|1749.7|177
1590003300000|2020-05-20 19:35:00|1753.2|1751.2|1751.7|1749.7|1754.3|1752.3|1751.2|1749.2|201
1590003600000|2020-05-20 19:40:00|1751.8|1749.8|1753.5|1751.5|1754.8|1752.8|1750.9|1748.9|197
1590003900000|2020-05-20 19:45:00|1754.1|1752.1|1753.6|1751.6|1754.7|1752.7|1752|1750|262
1590004200000|2020-05-20 19:50:00|1754|1752|1755.7|1753.7|1757.9|1754.4|1752.6|1749.6|341
1590004500000|2020-05-20 19:55:00|1755.2|1753.2|1756|1754|1757.5|1755.5|1754.5|1751.9|468
1590004800000|2020-05-20 20:00:00|1756.7|1754.7|1754.9|1752.9|1757.3|1755.3|1754.6|1751.9|213
1590005100000|2020-05-20 20:05:00|1755|1753|1756.8|1754.8|1759|1755.7|1754.4|1751.4|146
1590005400000|2020-05-20 20:10:00|1757.9|1754.4|1756.3|1754.3|1758.1|1756.1|1755.5|1753.5|158
1590005700000|2020-05-20 20:15:00|1756.4|1754.4|1757|1753.5|1759.4|1757.4|1755.9|1753.5|255
1590006000000|2020-05-20 20:20:00|1757.6|1755.6|1756.9|1754.9|1759.6|1755.6|1755.5|1752.2|192
1590006300000|2020-05-20 20:25:00|1757|1755|1755.5|1753.5|1758.7|1756.1|1754|1752|186
1590006600000|2020-05-20 20:30:00|1755.3|1753.3|1756.4|1754.4|1757.6|1754.9|1754.2|1752.2|173
1590006900000|2020-05-20 20:35:00|1756.5|1754.5|1756.6|1754.6|1757.5|1755.2|1755.2|1752.2|113
1590007200000|2020-05-20 20:40:00|1756.9|1754.9|1755.9|1753.9|1758.6|1755.2|1754.9|1752.6|177
1590007500000|2020-05-20 20:45:00|1755.7|1753.7|1756.1|1754.1|1759.3|1754.6|1754.4|1749.5|196
1590007800000|2020-05-20 20:50:00|1758.9|1750.4|1756.2|1754.2|1760.2|1755.1|1751.8|1748.8|287
1590008100000|2020-05-20 20:55:00|1756.4|1754.4|1757|1753.5|1760.2|1755.8|1755.6|1749.9|189
1590012000000|2020-05-20 22:00:00|1754.5|1752.5|1753.6|1751.6|1755.6|1752.8|1751.5|1749.2|251
1590012300000|2020-05-20 22:05:00|1754.1|1752.1|1752.8|1750.8|1754.4|1752.3|1752.2|1750|131
1590012600000|2020-05-20 22:10:00|1752.6|1750.6|1752.1|1750.1|1753.7|1751.7|1751.8|1749.8|114
1590012900000|2020-05-20 22:15:00|1751.9|1749.9|1750.8|1748.8|1751.9|1749.9|1749.4|1747.4|150
1590013200000|2020-05-20 22:20:00|1750.9|1748.9|1749.8|1747.8|1752.1|1749|1749.1|1747.1|90
1590013500000|2020-05-20 22:25:00|1750.6|1747.1|1750.3|1748.3|1751|1748.3|1748.7|1746.3|94
1590013800000|2020-05-20 22:30:00|1750|1748|1752.6|1749.1|1753|1750.6|1749.2|1747.2|136
1590014100000|2020-05-20 22:35:00|1752.7|1749.2|1751.3|1749.3|1753.2|1750.4|1750.4|1747.8|114
1590014400000|2020-05-20 22:40:00|1751.2|1749.2|1751.5|1749.5|1753|1750.6|1749.9|1747.2|140
1590014700000|2020-05-20 22:45:00|1751.4|1749.4|1751.7|1749.7|1755.2|1750.2|1750|1746.4|103
1590015000000|2020-05-20 22:50:00|1752|1750|1752.1|1750.1|1753.3|1750.7|1751.7|1749.3|91
1590015300000|2020-05-20 22:55:00|1752.5|1750.5|1751.7|1749.7|1753.2|1751|1751.7|1749.1|88
1590015600000|2020-05-20 23:00:00|1751.9|1749.9|1751.2|1749.2|1753|1750.3|1750.6|1748.6|99
1590015900000|2020-05-20 23:05:00|1751.1|1749.1|1751.3|1749.3|1752|1749.4|1749.8|1747.8|72
1590016200000|2020-05-20 23:10:00|1751.4|1749.4|1751.8|1749.8|1752.5|1750|1750.8|1748.1|114
1590016500000|2020-05-20 23:15:00|1751.9|1749.9|1751.8|1749.8|1752.6|1750.4|1751.3|1749.1|69
1590016800000|2020-05-20 23:20:00|1752.1|1750.1|1751.9|1749.9|1753|1750.4|1751.3|1748.9|60
1590017100000|2020-05-20 23:25:00|1752.2|1750.2|1751|1749|1752.7|1750.5|1751|1748.3|87
1590017400000|2020-05-20 23:30:00|1751.3|1749.3|1751.4|1749.4|1751.8|1749.5|1750.3|1748.1|65
1590017700000|2020-05-20 23:35:00|1751.5|1749.5|1750.4|1748.4|1751.9|1749.5|1750.2|1748.1|73
1590018000000|2020-05-20 23:40:00|1750.7|1748.7|1750.8|1748.8|1751.9|1749.2|1749.9|1747.9|79
1590018300000|2020-05-20 23:45:00|1751.3|1747.8|1750.1|1748.1|1753.4|1748.9|1749.1|1744.4|137
1590018600000|2020-05-20 23:50:00|1750|1748|1750.3|1748.3|1751|1748.6|1748.7|1746.7|100
1590018900000|2020-05-20 23:55:00|1750.2|1748.2|1750.6|1748.6|1750.9|1748.7|1749.5|1747.4|88
1590019200000|2020-05-21 00:00:00|1750.1|1748.1|1746.5|1744.5|1750.6|1748.6|1746.1|1744.1|245
1590019500000|2020-05-21 00:05:00|1746.6|1744.6|1746.6|1744.6|1748.1|1745.9|1745.6|1743.5|215
1590019800000|2020-05-21 00:10:00|1746.9|1744.9|1746.7|1744.7|1748.4|1745.7|1745.8|1743.7|185
1590020100000|2020-05-21 00:15:00|1746.6|1744.6|1747|1745|1747.3|1745|1745.8|1743.7|141
1590020400000|2020-05-21 00:20:00|1746.7|1744.7|1746.8|1744.8|1747.7|1745.5|1745.5|1743.3|171
1590020700000|2020-05-21 00:25:00|1747.6|1744.1|1747.4|1745.4|1748.2|1746|1746.3|1744|130
1590021000000|2020-05-21 00:30:00|1747.3|1745.3|1748.1|1746.1|1748.5|1746.1|1746.9|1744.2|89
1590021300000|2020-05-21 00:35:00|1748.2|1746.2|1746.9|1744.9|1748.5|1746.2|1746|1743.6|126
1590021600000|2020-05-21 00:40:00|1747.3|1745.3|1747|1745|1748.2|1745.6|1746.9|1744.1|97
1590021900000|2020-05-21 00:45:00|1747.2|1745.2|1748.9|1746.9|1749.5|1747|1747|1744.5|120
1590022200000|2020-05-21 00:50:00|1749|1747|1747.9|1745.9|1749.4|1747.2|1747.6|1744.9|145
1590022500000|2020-05-21 00:55:00|1747.7|1745.7|1745.6|1743.6|1747.7|1745.7|1744.8|1742.8|212
1590022800000|2020-05-21 01:00:00|1745.5|1743.5|1741.7|1739.7|1747.2|1745.2|1741.1|1738.4|683
1590023100000|2020-05-21 01:05:00|1741.3|1739.3|1740.4|1738.4|1742.6|1740.6|1739.6|1737.6|414
1590023400000|2020-05-21 01:10:00|1740.5|1738.5|1741.4|1739.4|1742.1|1740.1|1739.8|1737.8|380
1590023700000|2020-05-21 01:15:00|1741.3|1739.3|1743.8|1741.8|1744.1|1742.1|1740.6|1738.6|312
1590024000000|2020-05-21 01:20:00|1743.9|1741.9|1744.9|1742.9|1745|1743|1743|1741|213
1590024300000|2020-05-21 01:25:00|1744.8|1742.8|1743.5|1741.5|1745|1743|1743.4|1741.4|213
1590024600000|2020-05-21 01:30:00|1743.4|1741.4|1741.8|1739.8|1743.5|1741.5|1741.8|1739.8|232
1590024900000|2020-05-21 01:35:00|1742.1|1740.1|1741.6|1739.6|1743.1|1741|1740.2|1737.3|358
1590025200000|2020-05-21 01:40:00|1741.7|1739.7|1740.4|1738.4|1743.8|1741.3|1740.2|1737.7|345
1590025500000|2020-05-21 01:45:00|1740.5|1738.5|1740.6|1738.6|1741.5|1739.5|1739|1736.2|317
1590025800000|2020-05-21 01:50:00|1740.5|1738.5|1740.1|1738.1|1741.9|1739.3|1739.2|1736.9|249
1590026100000|2020-05-21 01:55:00|1739.6|1737.6|1732.3|1730.3|1742.1|1739|1731.5|1729.5|447
1590026400000|2020-05-21 02:00:00|1732.8|1730.8|1732.8|1730.8|1736.6|1734|1731.4|1729.4|522
1590026700000|2020-05-21 02:05:00|1732.7|1730.7|1734.7|1732.7|1735.2|1733.1|1732.7|1730.2|404
1590027000000|2020-05-21 02:10:00|1734.6|1732.6|1734.8|1731.3|1735.8|1733.5|1733.4|1730.8|417
1590027300000|2020-05-21 02:15:00|1734.2|1732.2|1736.1|1734.1|1736.5|1734.5|1733.8|1730.8|246
1590027600000|2020-05-21 02:20:00|1735.6|1732.1|1732.8|1730.8|1736|1733.7|1732.8|1730.5|242
1590027900000|2020-05-21 02:25:00|1732.9|1730.9|1733.8|1731.8|1735.3|1733.3|1732.4|1729.9|220
1590028200000|2020-05-21 02:30:00|1734.3|1732.3|1730.2|1726.7|1736|1733.5|1728.3|1725.7|579
1590028500000|2020-05-21 02:35:00|1729.7|1726.2|1728.3|1726.3|1734.3|1729.7|1725.4|1723.4|1142
1590028800000|2020-05-21 02:40:00|1728.2|1726.2|1725.5|1722|1731.9|1729.8|1723.8|1720.3|945
1590029100000|2020-05-21 02:45:00|1725.1|1721.6|1717.9|1715.9|1727.8|1724.9|1715.2|1712.7|1213
1590029400000|2020-05-21 02:50:00|1717.8|1715.8|1719.1|1715.6|1720.9|1718.8|1716.1|1713.6|859
1590029700000|2020-05-21 02:55:00|1719.3|1717.3|1720.3|1716.8|1722.2|1719.9|1716.2|1713.7|752
1590030000000|2020-05-21 03:00:00|1720.1|1718.1|1718.9|1716.9|1721.9|1719.5|1716.8|1714.2|697
1590030300000|2020-05-21 03:05:00|1718.3|1716.3|1719.6|1716.1|1720.4|1717.8|1716.3|1712.4|561
1590030600000|2020-05-21 03:10:00|1720.2|1716.7|1720.6|1718.6|1721.4|1719.3|1717.9|1715.1|504
1590030900000|2020-05-21 03:15:00|1720.7|1718.7|1719|1717|1721.6|1719.6|1717.5|1714.8|440
1590031200000|2020-05-21 03:20:00|1718.9|1716.9|1720.5|1717|1721.5|1719.1|1716.7|1714.3|453
1590031500000|2020-05-21 03:25:00|1719.9|1716.4|1722.3|1718.8|1723|1720.9|1719.1|1716.4|518
1590031800000|2020-05-21 03:30:00|1721.9|1718.4|1722.5|1719|1724.2|1721.7|1720.4|1717.6|416
1590032100000|2020-05-21 03:35:00|1721.9|1718.4|1722.2|1720.2|1723.6|1721.3|1720.6|1717.6|322
1590032400000|2020-05-21 03:40:00|1722.1|1720.1|1723.5|1720|1724.9|1722.2|1721.3|1718.4|268
1590032700000|2020-05-21 03:45:00|1724.3|1720.8|1723.9|1720.4|1728|1722.4|1721.4|1718.1|223
1590033000000|2020-05-21 03:50:00|1723.2|1719.7|1721.1|1719.1|1727|1721.2|1720|1717.3|291
1590033300000|2020-05-21 03:55:00|1720.8|1718.8|1721.3|1717.8|1723.3|1719.8|1719.3|1716|263
1590033600000|2020-05-21 04:00:00|1720.7|1718.7|1722|1718.5|1725.4|1720.3|1719.2|1716.3|217
1590033900000|2020-05-21 04:05:00|1721.2|1719.2|1722.9|1719.4|1726.9|1722.3|1720.3|1717.7|337
1590034200000|2020-05-21 04:10:00|1722.7|1720.7|1722.6|1720.6|1727.1|1721.7|1721.6|1717.2|245
1590034500000|2020-05-21 04:15:00|1722|1720|1723.1|1721.1|1725.4|1721.4|1722|1718.3|151
1590034800000|2020-05-21 04:20:00|1722.8|1720.8|1723.9|1721.9|1727.3|1722.7|1722.3|1718.2|155
1590035100000|2020-05-21 04:25:00|1723.8|1721.8|1723.6|1721.6|1726.7|1722|1723.2|1717.7|117
1590035400000|2020-05-21 04:30:00|1723.4|1721.4|1726.4|1724.4|1728|1724.7|1722.8|1716.6|242
1590035700000|2020-05-21 04:35:00|1726.3|1724.3|1725.9|1722.4|1727.9|1724.9|1723.6|1719.1|283
1590036000000|2020-05-21 04:40:00|1726.3|1722.8|1727.3|1723.8|1729.4|1725|1724.5|1720.2|167
1590036300000|2020-05-21 04:45:00|1727.5|1724|1726.2|1722.7|1728.5|1724.6|1725.2|1719.4|151
1590036600000|2020-05-21 04:50:00|1725.6|1723.6|1727.9|1725.9|1729.1|1726.2|1725.3|1721|175
1590036900000|2020-05-21 04:55:00|1727.4|1725.4|1727.8|1725.8|1729.5|1726.8|1725.9|1719.9|237
1590037200000|2020-05-21 05:00:00|1727.6|1725.6|1729.9|1726.4|1730.1|1727.2|1725.8|1719.1|237
1590037500000|2020-05-21 05:05:00|1729.2|1727.2|1729.1|1725.6|1731.5|1728.5|1727.7|1722|248
1590037800000|2020-05-21 05:10:00|1729.7|1726.2|1729.9|1726.4|1731.6|1728.7|1727.6|1722|190
1590038100000|2020-05-21 05:15:00|1730|1726.5|1727.1|1723.6|1732.1|1727.8|1724.7|1719.8|331
1590038400000|2020-05-21 05:20:00|1726.3|1724.3|1727.1|1725.1|1728.7|1725.3|1722.9|1717.4|287
1590038700000|2020-05-21 05:25:00|1728.4|1724.9|1728.3|1724.8|1729.4|1726.4|1724.6|1721|200
1590039000000|2020-05-21 05:30:00|1728.2|1724.7|1723|1719.5|1730.2|1727.2|1720.5|1716.1|782
1590039300000|2020-05-21 05:35:00|1723.2|1719.7|1721.3|1717.8|1724.6|1721.4|1717.4|1713.8|637
1590039600000|2020-05-21 05:40:00|1721.6|1718.1|1719.2|1717.2|1722.6|1720.4|1716.5|1711.3|715
1590039900000|2020-05-21 05:45:00|1719.1|1717.1|1721.7|1719.7|1724.4|1720.8|1717.4|1711.1|642
1590040200000|2020-05-21 05:50:00|1721.5|1719.5|1722.2|1720.2|1724.6|1720.7|1719.5|1715.6|393
1590040500000|2020-05-21 05:55:00|1722.1|1720.1|1723.2|1719.7|1726.8|1722.6|1721.9|1717.6|545
1590040800000|2020-05-21 06:00:00|1725.4|1718.1|1720.1|1716.6|1725.7|1723|1718.9|1716.2|493
1590041100000|2020-05-21 06:05:00|1720|1716.5|1720.9|1718.9|1722.6|1720.2|1719.6|1716.5|439
1590041400000|2020-05-21 06:10:00|1720.8|1718.8|1721.1|1717.6|1724.1|1719.1|1717.3|1714.4|611
1590041700000|2020-05-21 06:15:00|1721.2|1717.7|1720.9|1717.4|1725.6|1719.1|1718.2|1714.6|655
1590042000000|2020-05-21 06:20:00|1721.6|1714.4|1717.7|1714.2|1724.1|1718.9|1716|1712.7|672
1590042300000|2020-05-21 06:25:00|1717.8|1714.3|1718.2|1714.7|1721.4|1717.4|1714.3|1710.5|832
1590042600000|2020-05-21 06:30:00|1717.8|1714.3|1718.4|1716.4|1723.8|1718.4|1716.3|1712.3|614
1590042900000|2020-05-21 06:35:00|1719.2|1715.7|1715.9|1713.9|1721.5|1716.3|1710.9|1708.1|956
1590043200000|2020-05-21 06:40:00|1716|1714|1718.4|1716.4|1719.1|1717.1|1715|1713|514
1590043500000|2020-05-21 06:45:00|1718.3|1716.3|1717.9|1715.9|1720.3|1718.3|1716.5|1713.7|462
1590043800000|2020-05-21 06:50:00|1718|1716|1719.9|1717.9|1720.9|1718.6|1717.1|1715.1|477
1590044100000|2020-05-21 06:55:00|1720.5|1718.5|1719.4|1717.4|1722.6|1720.1|1718.5|1715.2|620
1590044400000|2020-05-21 07:00:00|1720|1718|1721.9|1719.9|1723.9|1721.3|1719.1|1717.1|465
1590044700000|2020-05-21 07:05:00|1721.7|1719.7|1722.1|1720.1|1724|1722|1719.3|1717.3|521
1590045000000|2020-05-21 07:10:00|1722.9|1720.9|1722.7|1720.7|1724.1|1721.6|1719.5|1717.5|463
1590045300000|2020-05-21 07:15:00|1722.9|1720.9|1724.4|1722.4|1728.6|1724.9|1722.3|1719.1|576
1590045600000|2020-05-21 07:20:00|1724.3|1722.3|1724|1720.5|1727.7|1723.2|1721.8|1717.4|532
1590045900000|2020-05-21 07:25:00|1724.4|1722.4|1723.9|1721.9|1726.6|1723.5|1722.8|1718.8|497
1590046200000|2020-05-21 07:30:00|1724|1722|1725.5|1723.5|1729.6|1726.7|1724|1720.6|415
1590046500000|2020-05-21 07:35:00|1725.4|1723.4|1725.9|1723.9|1729.9|1724.8|1723.8|1719.1|493
1590046800000|2020-05-21 07:40:00|1726.9|1723.4|1725.7|1723.7|1728|1725.1|1724.8|1722.8|293
1590047100000|2020-05-21 07:45:00|1725.6|1723.6|1725.9|1723.9|1729.8|1726|1725.6|1721.9|206
1590047400000|2020-05-21 07:50:00|1726.1|1724.1|1725.4|1723.4|1731.2|1724.9|1724.4|1722.2|283
1590047700000|2020-05-21 07:55:00|1725|1723|1725.2|1723.2|1727.4|1724.9|1724.4|1722.3|343
1590048000000|2020-05-21 08:00:00|1725.1|1723.1|1727.9|1725.9|1731.9|1727.5|1723.4|1721.4|429
1590048300000|2020-05-21 08:05:00|1727.6|1725.6|1728.2|1726.2|1733.1|1728.7|1726.9|1724.7|406
1590048600000|2020-05-21 08:10:00|1728.7|1726.7|1731.2|1729.2|1732.5|1729.8|1728|1725.4|354
1590048900000|2020-05-21 08:15:00|1731.1|1729.1|1727.7|1725.7|1731.7|1729.7|1726.3|1723.5|489
1590049200000|2020-05-21 08:20:00|1727.9|1725.9|1728.9|1726.9|1729.8|1727.2|1725.3|1722.9|442
1590049500000|2020-05-21 08:25:00|1728.6|1726.6|1729.4|1725.9|1731.3|1728.3|1726.8|1724.8|451
1590049800000|2020-05-21 08:30:00|1728.1|1726.1|1727.2|1725.2|1730.7|1727.6|1726.3|1724.3|423
1590050100000|2020-05-21 08:35:00|1727.1|1725.1|1724|1722|1727.8|1725.8|1721.6|1718.7|483
1590050400000|2020-05-21 08:40:00|1723.9|1721.9|1722.5|1720.5|1724|1722|1720.6|1718.6|404
1590050700000|2020-05-21 08:45:00|1722.6|1720.6|1723.5|1721.5|1725.1|1723.1|1721.3|1718.6|291
1590051000000|2020-05-21 08:50:00|1723.8|1721.8|1724.1|1722.1|1724.5|1722.5|1722.1|1720.1|281
1590051300000|2020-05-21 08:55:00|1723.9|1721.9|1724.9|1722.9|1725.6|1723.6|1723.4|1721.4|266
1590051600000|2020-05-21 09:00:00|1725.1|1723.1|1722.3|1720.3|1725.6|1723.6|1721.6|1719.6|313
1590051900000|2020-05-21 09:05:00|1722.2|1720.2|1720.1|1718.1|1724.2|1721.7|1719.6|1717.6|415
1590052200000|2020-05-21 09:10:00|1720.3|1718.3|1720.5|1718.5|1722|1719.7|1719|1717|263
1590052500000|2020-05-21 09:15:00|1720.4|1718.4|1718.3|1716.3|1722.2|1720.2|1717.8|1715.8|261
1590052800000|2020-05-21 09:20:00|1718.2|1716.2|1720.1|1718.1|1721.6|1718.8|1710.5|1708.5|565
1590053100000|2020-05-21 09:25:00|1720|1718|1724.7|1722.7|1729.5|1724|1719|1714.1|572
1590053400000|2020-05-21 09:30:00|1725.8|1722.3|1726.2|1724.2|1731.8|1726.9|1721.7|1718.6|835
1590053700000|2020-05-21 09:35:00|1726.1|1724.1|1727.4|1725.4|1729.7|1726.7|1725.3|1722.5|319
1590054000000|2020-05-21 09:40:00|1728.2|1726.2|1728.1|1726.1|1732.2|1727.5|1725.9|1723.2|351
1590054300000|2020-05-21 09:45:00|1728.8|1726.8|1728.8|1725.3|1731.3|1728|1725.8|1723.5|356
1590054600000|2020-05-21 09:50:00|1728.7|1725.2|1728.5|1726.5|1729.5|1727.2|1727.3|1724.9|249
1590054900000|2020-05-21 09:55:00|1728.6|1726.6|1727.5|1725.5|1731.3|1728.3|1726.2|1723.9|348
1590055200000|2020-05-21 10:00:00|1727.6|1725.6|1726.9|1724.9|1728.9|1725.7|1724.4|1721.9|340
1590055500000|2020-05-21 10:05:00|1726.5|1724.5|1724|1720.5|1727.5|1725.3|1722|1720|421
1590055800000|2020-05-21 10:10:00|1722.7|1720.7|1722.8|1720.8|1726.5|1724.1|1722.3|1720|405
1590056100000|2020-05-21 10:15:00|1723|1721|1720.5|1718.5|1728.8|1722.8|1719.2|1716.5|458
1590056400000|2020-05-21 10:20:00|1722.4|1718.9|1719.1|1717.1|1723.3|1720.3|1718.7|1716|283
1590056700000|2020-05-21 10:25:00|1719.9|1716.4|1720|1718|1726.8|1720.7|1718.7|1716|305
1590057000000|2020-05-21 10:30:00|1719.9|1717.9|1722.9|1719.4|1724.1|1722.1|1719.5|1716.9|316
1590057300000|2020-05-21 10:35:00|1722.8|1719.3|1721.8|1719.8|1728.4|1723.6|1720.3|1717.8|389
1590057600000|2020-05-21 10:40:00|1721.4|1719.4|1721.1|1719.1|1723.4|1720.6|1719.5|1716.8|329
1590057900000|2020-05-21 10:45:00|1720.9|1718.9|1721.9|1719.9|1729.8|1723.2|1720.8|1717.5|492
1590058200000|2020-05-21 10:50:00|1722.6|1719.1|1722.3|1720.3|1728.7|1722.1|1719.4|1717.4|295
1590058500000|2020-05-21 10:55:00|1722.2|1720.2|1719.8|1717.8|1727.4|1722.3|1719.6|1717.6|314
1590058800000|2020-05-21 11:00:00|1719.1|1717.1|1720.6|1718.6|1726.5|1722|1719.1|1716.6|401
1590059100000|2020-05-21 11:05:00|1720.5|1718.5|1717.5|1715.5|1725.2|1720.4|1717.4|1715.1|373
1590059400000|2020-05-21 11:10:00|1717.4|1715.4|1720.1|1718.1|1725.3|1719.9|1717.4|1715.4|393
1590059700000|2020-05-21 11:15:00|1720.5|1718.5|1719.7|1716.2|1724|1720.5|1716.2|1714.2|543
1590060000000|2020-05-21 11:20:00|1718.8|1716.8|1721.4|1719.4|1725.3|1721.5|1718|1715.5|614
1590060300000|2020-05-21 11:25:00|1722.2|1718.7|1722.8|1719.3|1726.2|1724.2|1719.2|1716|498
1590060600000|2020-05-21 11:30:00|1722.7|1719.2|1723.8|1721.8|1728.9|1723.7|1719.2|1717.2|621
1590060900000|2020-05-21 11:35:00|1723.2|1721.2|1725.1|1723.1|1727.1|1724.2|1721.5|1719.3|540
1590061200000|2020-05-21 11:40:00|1726.4|1722.9|1726.4|1722.9|1731.1|1724.4|1723.7|1721.3|391
1590061500000|2020-05-21 11:45:00|1726.3|1722.8|1724.5|1721|1729.7|1725.6|1722.6|1719.5|452
1590061800000|2020-05-21 11:50:00|1724.4|1720.9|1723.4|1721.4|1727.9|1723.2|1722.5|1719.6|375
1590062100000|2020-05-21 11:55:00|1723.3|1721.3|1722|1720|1728.6|1722.5|1721|1719|375
1590062400000|2020-05-21 12:00:00|1722.1|1720.1|1727.7|1724.2|1732.1|1726.6|1721.5|1719.5|828
1590062700000|2020-05-21 12:05:00|1726.5|1724.5|1729.6|1727.6|1737.1|1730|1725|1723|911
1590063000000|2020-05-21 12:10:00|1729.9|1727.9|1733|1724|1736.1|1729.9|1724.9|1722.2|736
1590063300000|2020-05-21 12:15:00|1727.6|1725.6|1728.6|1726.6|1734.1|1729.4|1725.6|1722.1|759
1590063600000|2020-05-21 12:20:00|1729.3|1725.8|1727.2|1725.2|1733.7|1731.7|1726.6|1723.8|814
1590063900000|2020-05-21 12:25:00|1727.1|1725.1|1728.3|1724.8|1731.9|1729.8|1726.4|1720.2|764
1590064200000|2020-05-21 12:30:00|1729.7|1722|1735.6|1726.6|1748|1739|1726.7|1721|1403
1590064500000|2020-05-21 12:35:00|1735.3|1726.3|1731.8|1728.3|1738.9|1731.6|1726.7|1723.3|957
1590064800000|2020-05-21 12:40:00|1730.7|1728.7|1727.7|1725.7|1733.7|1729.1|1725.5|1722.3|925
1590065100000|2020-05-21 12:45:00|1727.9|1724.2|1727.3|1725.3|1733.3|1728.1|1724.5|1720.5|783
1590065400000|2020-05-21 12:50:00|1727.4|1725.4|1732.2|1728.7|1734.9|1732.4|1726.5|1724.4|791
1590065700000|2020-05-21 12:55:00|1732|1728.5|1730.7|1727.2|1736.1|1731.3|1726.8|1724.8|701
1590066000000|2020-05-21 13:00:00|1729|1727|1726.6|1724.6|1732.6|1727.9|1723.1|1719.8|977
1590066300000|2020-05-21 13:05:00|1727.5|1725.5|1728.2|1724.7|1732.4|1726.9|1723.8|1721|826
1590066600000|2020-05-21 13:10:00|1728.3|1724.8|1724.4|1722.4|1730.9|1728.1|1723.2|1721.1|606
1590066900000|2020-05-21 13:15:00|1725|1723|1727.1|1725.1|1731.5|1726.2|1724.7|1721.9|659
1590067200000|2020-05-21 13:20:00|1731.6|1722.6|1727.5|1725.5|1733.2|1728.6|1725.9|1721.9|652
1590067500000|2020-05-21 13:25:00|1728.1|1726.1|1729.3|1727.3|1732.6|1727.9|1726.2|1722.2|590
1590067800000|2020-05-21 13:30:00|1729.4|1727.4|1728.7|1726.7|1735.6|1730.7|1727|1723.8|901
1590068100000|2020-05-21 13:35:00|1729.4|1727.4|1730.3|1728.3|1733.3|1729.3|1727.2|1724.3|675
1590068400000|2020-05-21 13:40:00|1730.4|1728.4|1727.7|1725.7|1733.6|1729.8|1725.8|1722.5|587
1590068700000|2020-05-21 13:45:00|1728.6|1725.1|1724.5|1722.5|1731.8|1726.4|1723.4|1718.6|647
1590069000000|2020-05-21 13:50:00|1725.5|1722|1723.6|1720.1|1727.9|1724.2|1721.9|1717.9|582
1590069300000|2020-05-21 13:55:00|1722.9|1720.9|1718.9|1716.9|1723.4|1720.9|1715.3|1713.3|799
1590069600000|2020-05-21 14:00:00|1718.8|1716.8|1712.5|1709|1720.1|1717.2|1707.4|1703.2|1507
1590069900000|2020-05-21 14:05:00|1712.7|1709.2|1714.1|1712.1|1717|1714.4|1710.1|1705|1333
1590070200000|2020-05-21 14:10:00|1715.5|1713.5|1717.7|1714.2|1723.3|1716|1712.9|1710.4|1100
1590070500000|2020-05-21 14:15:00|1717.2|1713.7|1709.9|1707.9|1718.4|1714.6|1705.6|1701.7|1184
1590070800000|2020-05-21 14:20:00|1709.7|1707.7|1712.6|1709.1|1717.3|1713.3|1705.3|1703.2|1332
1590071100000|2020-05-21 14:25:00|1713.7|1710.2|1710.2|1706.7|1716.6|1712.7|1706.2|1700.7|1340
1590071400000|2020-05-21 14:30:00|1710.5|1707|1700.3|1698.3|1711.9|1708|1699.5|1696.5|1511
1590071700000|2020-05-21 14:35:00|1699.3|1697.3|1695.1|1691.6|1700.4|1698.3|1689.6|1687.4|1612
1590072000000|2020-05-21 14:40:00|1695.3|1691.8|1695.2|1691.7|1697.7|1695.7|1689.6|1686.4|1352
1590072300000|2020-05-21 14:45:00|1694|1692|1696.6|1694.6|1697.1|1695.1|1688.6|1686.6|1497
1590072600000|2020-05-21 14:50:00|1696.8|1694.8|1700.7|1698.7|1701.3|1699.3|1694.6|1692.1|1236
1590072900000|2020-05-21 14:55:00|1700.5|1698.5|1699.8|1697.8|1703.4|1701.4|1698|1696|1135
1590073200000|2020-05-21 15:00:00|1699.9|1697.9|1698.1|1696.1|1700.9|1698.2|1695.2|1692.6|913
1590073500000|2020-05-21 15:05:00|1697.9|1695.9|1701.8|1699.8|1701.9|1699.9|1696.3|1692.8|779
1590073800000|2020-05-21 15:10:00|1701.5|1699.5|1701.3|1699.3|1704.4|1701.9|1699.7|1697.7|821
1590074100000|2020-05-21 15:15:00|1701.4|1699.4|1701|1699|1703.4|1701.4|1698.8|1696.7|771
1590074400000|2020-05-21 15:20:00|1700.9|1698.9|1700.5|1698.5|1702.6|1699.3|1697.7|1695.3|848
1590074700000|2020-05-21 15:25:00|1700|1698|1700.1|1698.1|1702.9|1699.6|1698.8|1696.8|630
1590075000000|2020-05-21 15:30:00|1699.8|1697.8|1698.9|1696.9|1700.9|1698.6|1695.5|1693.2|660
1590075300000|2020-05-21 15:35:00|1699.1|1697.1|1701.8|1699.8|1701.8|1699.8|1697.9|1695.9|548
1590075600000|2020-05-21 15:40:00|1701.5|1699.5|1701.1|1699.1|1703.8|1701.8|1700.5|1697.3|691
1590075900000|2020-05-21 15:45:00|1701.2|1699.2|1703|1701|1704.8|1701.4|1700.1|1697.1|591
1590076200000|2020-05-21 15:50:00|1704.7|1701.2|1704.4|1702.4|1706.4|1703.3|1702.4|1699.6|731
1590076500000|2020-05-21 15:55:00|1704.3|1702.3|1710.4|1708.4|1711.1|1709|1703.5|1701.5|730
1590076800000|2020-05-21 16:00:00|1710.3|1708.3|1708.5|1706.5|1711.6|1709|1708.1|1705.7|879
1590077100000|2020-05-21 16:05:00|1708.6|1706.6|1707.8|1705.8|1711.8|1709|1706.7|1703.7|703
1590077400000|2020-05-21 16:10:00|1707.2|1705.2|1707.7|1705.7|1708.9|1706.6|1704.8|1702.8|587
1590077700000|2020-05-21 16:15:00|1708.2|1706.2|1707.6|1705.6|1708.5|1706.5|1705.5|1703.5|487
1590078000000|2020-05-21 16:20:00|1707.7|1705.7|1709.7|1707.7|1710.8|1708.8|1707.2|1705.2|458
1590078300000|2020-05-21 16:25:00|1709.6|1707.6|1709.1|1707.1|1710.8|1708.8|1708.7|1706.7|390
1590078600000|2020-05-21 16:30:00|1709.2|1707.2|1711|1709|1712.8|1710.6|1708.2|1705.9|503
1590078900000|2020-05-21 16:35:00|1710.9|1708.9|1711.2|1709.2|1713.5|1710.5|1708.7|1706.7|685
1590079200000|2020-05-21 16:40:00|1710.9|1708.9|1710.2|1708.2|1714|1712|1709.3|1707.3|530
1590079500000|2020-05-21 16:45:00|1709.8|1707.8|1710.9|1708.9|1713.8|1711.1|1709|1707|621
1590079800000|2020-05-21 16:50:00|1710.8|1708.8|1709.3|1707.3|1712.2|1709.5|1708.2|1706.1|594
1590080100000|2020-05-21 16:55:00|1709.2|1707.2|1705.1|1703.1|1711.7|1708.9|1704.7|1702.2|556
1590080400000|2020-05-21 17:00:00|1704.5|1702.5|1707.1|1705.1|1708.5|1706.1|1702.6|1700.6|799
1590080700000|2020-05-21 17:05:00|1706.9|1704.9|1706.7|1704.7|1708.1|1705.9|1705.4|1703.2|378
1590081000000|2020-05-21 17:10:00|1706.3|1704.3|1701.8|1699.8|1707.9|1705.6|1699.5|1695.8|751
1590081300000|2020-05-21 17:15:00|1701.9|1699.9|1706.3|1704.3|1707.3|1705.3|1699.5|1697.5|783
1590081600000|2020-05-21 17:20:00|1706.5|1704.5|1701.8|1699.8|1706.8|1704.8|1699.9|1697.9|819
1590081900000|2020-05-21 17:25:00|1701.9|1699.9|1701.4|1699.4|1703.5|1701.3|1696.6|1694.2|1019
1590082200000|2020-05-21 17:30:00|1700.7|1698.7|1700.1|1698.1|1703.2|1701|1698.3|1693.5|649
1590082500000|2020-05-21 17:35:00|1700.2|1698.2|1702.4|1700.4|1705.4|1702.1|1697.7|1692.9|667
1590082800000|2020-05-21 17:40:00|1702.3|1700.3|1703.4|1701.4|1705.4|1702.6|1699.5|1694.8|538
1590083100000|2020-05-21 17:45:00|1702.9|1700.9|1702.9|1699.4|1704.5|1702.5|1699.4|1693.2|741
1590083400000|2020-05-21 17:50:00|1702.5|1700.5|1699.8|1697.8|1703.4|1701.4|1697.3|1692.5|700
1590083700000|2020-05-21 17:55:00|1699.7|1697.7|1703|1701|1704.8|1702.8|1699.4|1696.8|883
1590084000000|2020-05-21 18:00:00|1703.8|1700.3|1703.5|1701.5|1705.9|1703.9|1702.2|1696.8|808
1590084300000|2020-05-21 18:05:00|1703.3|1701.3|1701.9|1699.9|1704.7|1702.7|1700.9|1698.5|651
1590084600000|2020-05-21 18:10:00|1701.5|1699.5|1705.8|1702.3|1705.8|1703.8|1701.4|1698.8|628
1590084900000|2020-05-21 18:15:00|1705.6|1702.1|1704.5|1702.5|1707.4|1705.3|1703.6|1700.9|696
1590085200000|2020-05-21 18:20:00|1704.8|1701.3|1705.6|1703.6|1707.7|1704.7|1702.5|1699.8|541
1590085500000|2020-05-21 18:25:00|1705.5|1703.5|1707.2|1705.2|1708.4|1706|1702.9|1700.6|699
1590085800000|2020-05-21 18:30:00|1707.5|1705.5|1706.9|1704.9|1709.4|1706.6|1705|1702.4|505
1590086100000|2020-05-21 18:35:00|1707.1|1705.1|1708.3|1706.3|1709.5|1707|1704.3|1701.5|532
1590086400000|2020-05-21 18:40:00|1708|1706|1708.3|1706.3|1710.2|1707.5|1705.9|1702.5|485
1590086700000|2020-05-21 18:45:00|1708.4|1706.4|1705.4|1703.4|1709.9|1707.9|1703.7|1700.9|458
1590087000000|2020-05-21 18:50:00|1705.3|1703.3|1707.5|1705.5|1709.7|1707.6|1704.4|1702.4|539
1590087300000|2020-05-21 18:55:00|1707.7|1705.7|1708.5|1706.5|1711.7|1709|1707.4|1704.8|508
1590087600000|2020-05-21 19:00:00|1708.8|1706.8|1708.9|1706.9|1710.8|1708.8|1706.7|1704.7|595
1590087900000|2020-05-21 19:05:00|1708.6|1705.1|1709.1|1707.1|1711.2|1708.6|1706.3|1704.3|506
1590088200000|2020-05-21 19:10:00|1709.8|1707.8|1712|1710|1712.7|1710.7|1708.8|1705.6|460
1590088500000|2020-05-21 19:15:00|1711.4|1709.4|1711.5|1709.5|1713.6|1710.8|1708.7|1706.7|513
1590088800000|2020-05-21 19:20:00|1710.7|1708.7|1710.2|1708.2|1711.7|1709.7|1708.4|1705.5|371
1590089100000|2020-05-21 19:25:00|1710|1708|1712.1|1710.1|1712.4|1710.4|1708.5|1705.3|345
1590089400000|2020-05-21 19:30:00|1711.9|1708.4|1712.1|1710.1|1712.7|1710.7|1708.7|1706|515
1590089700000|2020-05-21 19:35:00|1712|1710|1713.3|1709.8|1713.4|1711.3|1709.3|1704.3|529
1590090000000|2020-05-21 19:40:00|1714.5|1706.8|1710.2|1708.2|1714.5|1710.8|1709.3|1706.1|524
1590090300000|2020-05-21 19:45:00|1710.3|1708.3|1711.4|1709.4|1712.4|1710.4|1709.1|1706|491
1590090600000|2020-05-21 19:50:00|1711.3|1709.3|1710.6|1708.6|1712.9|1710.1|1708.4|1703.8|542
1590090900000|2020-05-21 19:55:00|1710.7|1708.7|1710|1708|1711.7|1709.6|1708.8|1705.3|548
1590091200000|2020-05-21 20:00:00|1709.9|1707.9|1712.2|1710.2|1713.2|1711.2|1709.9|1707.9|287
1590091500000|2020-05-21 20:05:00|1712.3|1710.3|1711.8|1709.8|1712.9|1710.8|1711.3|1709.3|154
1590091800000|2020-05-21 20:10:00|1712.1|1710.1|1712.3|1710.3|1713.4|1710.8|1710.5|1708.5|223
1590092100000|2020-05-21 20:15:00|1712.1|1710.1|1713|1711|1713.8|1711.8|1710.5|1708.5|188
1590092400000|2020-05-21 20:20:00|1713.2|1711.2|1713.5|1711.5|1715.1|1713.1|1711.9|1709.6|248
1590092700000|2020-05-21 20:25:00|1713.6|1711.6|1712.6|1710.6|1713.6|1711.6|1710.7|1708.7|203
1590093000000|2020-05-21 20:30:00|1712.2|1710.2|1713.3|1711.3|1714.2|1711.8|1711.6|1709.5|261
1590093300000|2020-05-21 20:35:00|1713.1|1711.1|1712.8|1710.8|1713.5|1711.5|1711|1709|155
1590093600000|2020-05-21 20:40:00|1712.6|1710.6|1712.4|1710.4|1713.9|1711.9|1711.2|1709.1|207
1590093900000|2020-05-21 20:45:00|1711.5|1708.9|1712.7|1710.7|1714.6|1712.3|1711.1|1708.9|332
1590094200000|2020-05-21 20:50:00|1713.2|1711.2|1712.5|1710.5|1713.9|1711.6|1711.7|1709.7|165
1590094500000|2020-05-21 20:55:00|1712.4|1710.4|1711.5|1709.5|1716.8|1711.6|1710.1|1706.9|190
1590098400000|2020-05-21 22:00:00|1713.1|1705.8|1712.2|1708.7|1713.6|1710.1|1708.8|1702.3|280
1590098700000|2020-05-21 22:05:00|1711.6|1708.1|1712.3|1708.8|1714.2|1711.3|1710.8|1707.9|232
1590099000000|2020-05-21 22:10:00|1712|1708.5|1713.5|1710|1714.4|1711.5|1711.5|1706.9|200
1590099300000|2020-05-21 22:15:00|1713.3|1709.8|1712.8|1709.3|1715|1711.6|1711.6|1706.3|158
1590099600000|2020-05-21 22:20:00|1714.8|1706.7|1715.1|1711.6|1717.2|1713.7|1712.3|1706.6|218
1590099900000|2020-05-21 22:25:00|1714.8|1712.8|1714|1710.5|1716.2|1713.9|1712.7|1707.8|259
1590100200000|2020-05-21 22:30:00|1713.8|1710.3|1713.2|1709.7|1715.4|1711.6|1712.3|1706.8|138
1590100500000|2020-05-21 22:35:00|1713.3|1709.8|1713.2|1709.7|1715.4|1710.9|1711.2|1706.1|198
1590100800000|2020-05-21 22:40:00|1712.9|1709.4|1712.2|1708.7|1713.9|1709.7|1710.1|1705.3|234
1590101100000|2020-05-21 22:45:00|1711.8|1708.3|1711.6|1708.1|1714|1709.5|1709.8|1705.3|135
1590101400000|2020-05-21 22:50:00|1710.9|1707.4|1711.4|1707.9|1713.9|1709.7|1710.7|1705.3|137
1590101700000|2020-05-21 22:55:00|1710.9|1707.4|1711.8|1709.8|1714.4|1710.5|1709.8|1705.7|176
1590102000000|2020-05-21 23:00:00|1712|1710|1711.2|1709.2|1714|1710.7|1710.1|1706.5|202
1590102300000|2020-05-21 23:05:00|1711.1|1709.1|1710.6|1708.6|1711.8|1709.3|1709.4|1706.6|137
1590102600000|2020-05-21 23:10:00|1710.8|1708.8|1708.7|1706.7|1711.3|1708.8|1708.6|1706.1|142
1590102900000|2020-05-21 23:15:00|1709.3|1705.8|1708.9|1705.4|1710|1707.5|1707.3|1704.1|206
1590103200000|2020-05-21 23:20:00|1708.8|1705.3|1707.9|1705.9|1709.5|1706.8|1706.7|1704.1|142
1590103500000|2020-05-21 23:25:00|1709.2|1705.7|1708.3|1704.8|1709.7|1706.8|1707.9|1701.9|115
1590103800000|2020-05-21 23:30:00|1708.6|1705.1|1709.1|1705.6|1710.2|1707.3|1707.5|1704.3|137
1590104100000|2020-05-21 23:35:00|1708.5|1705|1709.4|1705.9|1710.4|1707.5|1708.2|1704.9|112
1590104400000|2020-05-21 23:40:00|1709.8|1706.3|1708.3|1704.8|1710.3|1707.4|1707.3|1704.2|193
1590104700000|2020-05-21 23:45:00|1708.1|1704.6|1708.6|1705.1|1709.5|1706.6|1706.8|1702|131
1590105000000|2020-05-21 23:50:00|1708.5|1705|1708.6|1706.6|1709.4|1707.3|1707.5|1704.6|113
1590105300000|2020-05-21 23:55:00|1708.9|1706.9|1708.1|1706.1|1709.4|1707.1|1707.5|1705|82
1590105600000|2020-05-22 00:00:00|1708.2|1706.2|1711.3|1709.3|1713.5|1709.4|1708.1|1705.2|305
1590105900000|2020-05-22 00:05:00|1711.2|1709.2|1712|1710|1714.9|1710.7|1710.2|1707.3|416
1590106200000|2020-05-22 00:10:00|1712.1|1710.1|1711.7|1709.7|1716.7|1710.1|1710.1|1707|264
1590106500000|2020-05-22 00:15:00|1712.4|1708.9|1712.1|1708.6|1715.7|1710.8|1709.9|1704.9|215
1590106800000|2020-05-22 00:20:00|1712.2|1708.7|1712.2|1708.7|1715|1710.3|1709|1706.3|333
1590107100000|2020-05-22 00:25:00|1712.1|1708.6|1712.7|1709.2|1713.9|1711.1|1709.6|1706.8|207
1590107400000|2020-05-22 00:30:00|1713.3|1709.8|1712.8|1710.8|1715.5|1712.1|1710|1707.3|196
1590107700000|2020-05-22 00:35:00|1713.6|1711.6|1712|1710|1715.2|1712.3|1710.5|1707|222
1590108000000|2020-05-22 00:40:00|1712.1|1710.1|1712.1|1708.6|1716.1|1710.7|1709.7|1706.9|281
1590108300000|2020-05-22 00:45:00|1712|1710|1713|1709.5|1716.1|1710.4|1709.2|1706.1|250
1590108600000|2020-05-22 00:50:00|1712.8|1709.3|1711.9|1708.4|1716.2|1711.2|1709.9|1705.6|276
1590108900000|2020-05-22 00:55:00|1711.2|1709.2|1711|1709|1712.7|1710|1709.7|1706.2|189
1590109200000|2020-05-22 01:00:00|1710.8|1708.8|1711.2|1709.2|1717.3|1712.3|1708|1705.3|1196
1590109500000|2020-05-22 01:05:00|1711.3|1709.3|1702.2|1700.2|1713.5|1711.1|1700.3|1697.5|846
1590109800000|2020-05-22 01:10:00|1701.2|1699.2|1696.9|1693.4|1704.9|1702.9|1694.4|1691|942
1590110100000|2020-05-22 01:15:00|1700.5|1691.5|1697.4|1695.4|1704.7|1696.2|1694|1689.2|830
1590110400000|2020-05-22 01:20:00|1696.8|1694.8|1693.6|1691.6|1699|1696.8|1693|1690|602
1590110700000|2020-05-22 01:25:00|1693.7|1691.7|1695.3|1693.3|1698.1|1694.6|1692.6|1689.7|536
1590111000000|2020-05-22 01:30:00|1696.1|1692.6|1693.9|1691.9|1697.9|1695.5|1691|1687.8|754
1590111300000|2020-05-22 01:35:00|1694.6|1692.6|1695.8|1693.8|1696.7|1694|1693|1690.2|608
1590111600000|2020-05-22 01:40:00|1695.7|1693.7|1692.9|1690.9|1697.4|1695.4|1692.6|1690.6|576
1590111900000|2020-05-22 01:45:00|1693.1|1691.1|1689.7|1686.2|1695.1|1693.1|1689|1686.2|838
1590112200000|2020-05-22 01:50:00|1690.1|1686.6|1685.9|1683.9|1695.6|1691.3|1684.8|1682.1|918
1590112500000|2020-05-22 01:55:00|1686|1684|1687.1|1685.1|1692|1686.4|1683.9|1680.2|780
1590112800000|2020-05-22 02:00:00|1687|1685|1685.6|1683.6|1687.9|1685.2|1684.4|1680|684
1590113100000|2020-05-22 02:05:00|1685.5|1683.5|1684.3|1682.3|1686.9|1684.4|1683.5|1681.4|484
1590113400000|2020-05-22 02:10:00|1684.4|1682.4|1680|1676.5|1685|1682.6|1676.6|1669.6|1041
1590113700000|2020-05-22 02:15:00|1680.1|1676.6|1680.8|1677.3|1680.8|1677.6|1673.8|1669.9|498
1590114000000|2020-05-22 02:20:00|1681|1677.5|1683.1|1681.1|1685|1682.1|1679.6|1676.9|452
1590114300000|2020-05-22 02:25:00|1684.3|1682.3|1682.8|1679.3|1686.2|1682.3|1682|1677.7|299
1590114600000|2020-05-22 02:30:00|1682.7|1679.2|1682|1678.5|1685.5|1680.7|1680.4|1674.7|470
1590114900000|2020-05-22 02:35:00|1682.1|1678.6|1683.8|1680.3|1686.9|1681.2|1681.4|1677|480
1590115200000|2020-05-22 02:40:00|1683.5|1680|1685.3|1681.8|1686.6|1682.3|1682.8|1678|360
1590115500000|2020-05-22 02:45:00|1685.4|1681.9|1685.6|1683.6|1687.5|1684.6|1684.8|1681.3|382
1590115800000|2020-05-22 02:50:00|1687|1683.5|1684.2|1680.7|1687.3|1684.4|1681.2|1677.7|413
1590116100000|2020-05-22 02:55:00|1684.7|1681.2|1684.4|1680.9|1685.3|1682.4|1681.3|1677.3|404
1590116400000|2020-05-22 03:00:00|1684.5|1681|1683.8|1680.3|1684.8|1682.1|1680.9|1678.9|389
1590116700000|2020-05-22 03:05:00|1684|1680.5|1683.9|1680.4|1684.7|1681.7|1682.8|1679.7|302
1590117000000|2020-05-22 03:10:00|1683.7|1680.2|1684.7|1681.2|1686.9|1681.8|1682.7|1679.6|266
1590117300000|2020-05-22 03:15:00|1687.8|1679.8|1684.1|1682.1|1687.8|1683.5|1683.3|1679.5|424
1590117600000|2020-05-22 03:20:00|1684.8|1681.3|1683.3|1679.8|1685.2|1682.4|1682.4|1679.2|350
1590117900000|2020-05-22 03:25:00|1683.2|1679.7|1682.5|1679|1685.8|1680.3|1680.8|1676.5|319
1590118200000|2020-05-22 03:30:00|1681.4|1679.4|1681.6|1679.6|1684.5|1680.4|1680.9|1677.4|239
1590118500000|2020-05-22 03:35:00|1682.8|1679.3|1682.8|1679.3|1683.8|1681.1|1681.7|1678.8|378
1590118800000|2020-05-22 03:40:00|1682|1680|1683.1|1679.6|1683.4|1681|1680.6|1678.1|277
1590119100000|2020-05-22 03:45:00|1682.5|1680.5|1682.2|1680.2|1683.9|1681.2|1681.3|1678.5|247
1590119400000|2020-05-22 03:50:00|1682.9|1679.4|1683.5|1680|1683.9|1681.4|1681.9|1679.1|221
1590119700000|2020-05-22 03:55:00|1683.7|1680.2|1683.2|1681.2|1684.4|1681.8|1682.3|1679.5|233
1590120000000|2020-05-22 04:00:00|1683.3|1681.3|1682.4|1680.4|1683.8|1681.7|1682|1680|150
1590120300000|2020-05-22 04:05:00|1682.5|1680.5|1682.1|1680.1|1683.4|1680.8|1681.6|1679.2|196
1590120600000|2020-05-22 04:10:00|1682.3|1680.3|1682|1680|1683.2|1680.7|1681.7|1679.1|150
1590120900000|2020-05-22 04:15:00|1681.9|1679.9|1682.1|1680.1|1683.9|1680.7|1681.4|1679.1|185
1590121200000|2020-05-22 04:20:00|1682.2|1680.2|1681.5|1679.5|1683.3|1681.1|1680.9|1678.7|285
1590121500000|2020-05-22 04:25:00|1681.4|1679.4|1681.3|1679.3|1682.2|1680.1|1680|1677.3|164
1590121800000|2020-05-22 04:30:00|1681.1|1679.1|1682.2|1680.2|1683.7|1681.1|1681.1|1678.1|224
1590122100000|2020-05-22 04:35:00|1682.3|1680.3|1680.9|1678.9|1683.8|1680.9|1680.8|1676.3|175
1590122400000|2020-05-22 04:40:00|1681|1679|1682.4|1680.4|1684.1|1680.7|1680.8|1676.1|157
1590122700000|2020-05-22 04:45:00|1682.5|1680.5|1682.3|1680.3|1684|1681|1680.4|1678.4|205
1590123000000|2020-05-22 04:50:00|1682.1|1680.1|1682.6|1680.6|1683.6|1680.9|1681.7|1679.1|148
1590123300000|2020-05-22 04:55:00|1682.5|1680.5|1681.7|1679.7|1683.4|1681|1680.6|1678.2|198
1590123600000|2020-05-22 05:00:00|1681.4|1679.4|1683.5|1681.5|1684.9|1682.9|1681.1|1679.1|282
1590123900000|2020-05-22 05:05:00|1683.8|1681.8|1684.2|1682.2|1687.2|1684.5|1683|1680.7|353
1590124200000|2020-05-22 05:10:00|1683.9|1681.9|1683.9|1681.9|1686.5|1683|1681.7|1679.7|381
1590124500000|2020-05-22 05:15:00|1683.8|1681.8|1682.3|1680.3|1686.1|1682.8|1681.7|1679.3|301
1590124800000|2020-05-22 05:20:00|1683|1679.5|1684.8|1682.8|1688|1684.9|1682.5|1679.5|525
1590125100000|2020-05-22 05:25:00|1684.7|1682.7|1686.4|1684.4|1690.1|1686.1|1683.9|1680.2|484
1590125400000|2020-05-22 05:30:00|1687|1685|1688.6|1686.6|1690.1|1687.3|1684.2|1680.4|663
1590125700000|2020-05-22 05:35:00|1688.7|1686.7|1694.8|1691.3|1695.7|1692.7|1688.3|1686.3|824
1590126000000|2020-05-22 05:40:00|1695.5|1692|1692.8|1690.8|1699|1694.3|1692.1|1688.6|724
1590126300000|2020-05-22 05:45:00|1693.1|1691.1|1693.1|1689.6|1696.5|1692.6|1690.8|1687.9|568
1590126600000|2020-05-22 05:50:00|1693|1689.5|1690.2|1688.2|1694.8|1691.7|1689.2|1686.3|535
1590126900000|2020-05-22 05:55:00|1690.1|1688.1|1691.3|1687.8|1694|1689.3|1688.5|1685|386
1590127200000|2020-05-22 06:00:00|1690.9|1688.9|1695.5|1692|1697.5|1694|1689.8|1685.7|762
1590127500000|2020-05-22 06:05:00|1695.4|1691.9|1699.3|1695.8|1700.3|1695.8|1693.5|1689.4|697
1590127800000|2020-05-22 06:10:00|1702.3|1694.3|1698.1|1694.6|1702.4|1698.1|1695|1690.4|829
1590128100000|2020-05-22 06:15:00|1698.2|1694.7|1695.3|1693.3|1702|1697.6|1693.5|1689.2|737
1590128400000|2020-05-22 06:20:00|1695.4|1691.9|1692.3|1690.3|1698.8|1695.5|1689.1|1686.1|815
1590128700000|2020-05-22 06:25:00|1691.9|1689.9|1689.6|1687.6|1698.2|1692.3|1688.2|1684.1|649
1590129000000|2020-05-22 06:30:00|1689.5|1687.5|1691.3|1689.3|1693.8|1690.7|1688.4|1684.6|875
1590129300000|2020-05-22 06:35:00|1690.5|1688.5|1694.2|1692.2|1695|1692.6|1690.1|1685.7|710
1590129600000|2020-05-22 06:40:00|1693.8|1691.8|1691.3|1689.3|1695.3|1693.3|1690.5|1687.9|651
1590129900000|2020-05-22 06:45:00|1692.5|1690.5|1689|1687|1694.5|1691.9|1688.3|1685.7|632
1590130200000|2020-05-22 06:50:00|1688.8|1686.8|1688.4|1686.4|1692.5|1689.1|1686.5|1684.2|705
1590130500000|2020-05-22 06:55:00|1688.6|1686.6|1689.2|1687.2|1693.1|1690.8|1687.2|1684|714
1590130800000|2020-05-22 07:00:00|1688.7|1686.7|1694.1|1692.1|1694.7|1692.7|1688.7|1686.7|665
1590131100000|2020-05-22 07:05:00|1694|1692|1695|1693|1696.4|1694.4|1692.3|1690.1|843
1590131400000|2020-05-22 07:10:00|1694.7|1692.7|1694.3|1692.3|1696.7|1694.7|1693|1691|641
1590131700000|2020-05-22 07:15:00|1694.4|1692.4|1696.5|1694.5|1699.2|1697.2|1693.2|1691.2|747
1590132000000|2020-05-22 07:20:00|1695.9|1693.9|1695.7|1693.7|1699.8|1696.9|1694.8|1692.8|827
1590132300000|2020-05-22 07:25:00|1695.8|1693.8|1693.8|1691.8|1696.3|1694.3|1692.3|1690.3|493
1590132600000|2020-05-22 07:30:00|1693.9|1691.9|1698.3|1696.3|1698.8|1696.8|1692.8|1690.8|517
1590132900000|2020-05-22 07:35:00|1697.6|1695.6|1697.8|1695.8|1700.9|1698.6|1695.9|1693.9|422
1590133200000|2020-05-22 07:40:00|1697.1|1695.1|1697|1695|1700.1|1697.4|1692.4|1690.3|622
1590133500000|2020-05-22 07:45:00|1697.5|1695.5|1701.5|1699.5|1703.5|1700.4|1696.3|1694.3|716
1590133800000|2020-05-22 07:50:00|1701.3|1699.3|1704.6|1702.6|1706.1|1703.6|1700|1698|609
1590134100000|2020-05-22 07:55:00|1704.5|1702.5|1704.5|1701|1707.3|1704.5|1702.9|1695.3|473
1590134400000|2020-05-22 08:00:00|1704.6|1701.1|1707.9|1704.4|1709.8|1706.1|1703.1|1700.4|498
1590134700000|2020-05-22 08:05:00|1708.1|1704.6|1710.6|1708.6|1711.7|1708.6|1705.8|1703|573
1590135000000|2020-05-22 08:10:00|1710.5|1708.5|1709.7|1706.2|1713.3|1709.5|1705.1|1703.1|706
1590135300000|2020-05-22 08:15:00|1710.3|1706.8|1711|1707.5|1712.4|1708.8|1705.8|1700.3|536
1590135600000|2020-05-22 08:20:00|1710|1706.5|1710.2|1706.7|1712.6|1709.8|1707.2|1701.8|475
1590135900000|2020-05-22 08:25:00|1710.6|1707.1|1708.4|1706.4|1714.5|1711.3|1707.3|1704.6|488
1590136200000|2020-05-22 08:30:00|1708.3|1706.3|1710.6|1708.6|1712.3|1709.4|1707.2|1704.6|533
1590136500000|2020-05-22 08:35:00|1711.1|1707.6|1709|1707|1715|1713|1708.5|1706|664
1590136800000|2020-05-22 08:40:00|1710.2|1708.2|1708.8|1706.8|1712.3|1709.5|1707.5|1704.7|449
1590137100000|2020-05-22 08:45:00|1708.5|1706.5|1707|1705|1711.9|1708|1706|1700.2|483
1590137400000|2020-05-22 08:50:00|1709.3|1707.3|1708.1|1706.1|1711.9|1707.7|1706.1|1703.3|400
1590137700000|2020-05-22 08:55:00|1708.5|1706.5|1705.9|1702.4|1710.9|1707.2|1703.4|1699.9|436
1590138000000|2020-05-22 09:00:00|1704.7|1702.7|1703.2|1701.2|1707.4|1705|1701.8|1698.7|418
1590138300000|2020-05-22 09:05:00|1703.9|1701.9|1701.5|1699.5|1705.5|1702.4|1701.2|1698.6|314
1590138600000|2020-05-22 09:10:00|1702.1|1700.1|1702.8|1700.8|1705.4|1702.8|1701.5|1699.4|344
1590138900000|2020-05-22 09:15:00|1702.9|1700.9|1703.6|1701.6|1705.5|1703.5|1701.7|1694.7|441
1590139200000|2020-05-22 09:20:00|1703.5|1701.5|1705.1|1703.1|1706.5|1704.1|1701.6|1698.9|459
1590139500000|2020-05-22 09:25:00|1705.2|1703.2|1704.8|1702.8|1707.2|1705.2|1703.3|1700.4|362
1590139800000|2020-05-22 09:30:00|1704.7|1702.7|1702.5|1700.5|1705.3|1703.3|1702.2|1700.2|401
1590140100000|2020-05-22 09:35:00|1703.8|1701.8|1704.4|1702.4|1705|1703|1702.7|1700.7|306
1590140400000|2020-05-22 09:40:00|1705.6|1702.1|1703.7|1701.7|1706.2|1704.2|1702.6|1700.6|358
1590140700000|2020-05-22 09:45:00|1703.8|1701.8|1704.2|1702.2|1705.7|1703.7|1703.4|1701.3|295
1590141000000|2020-05-22 09:50:00|1704.4|1702.4|1704.4|1702.4|1706|1704|1702.4|1700.4|286
1590141300000|2020-05-22 09:55:00|1704.3|1702.3|1705.5|1703.5|1706.1|1703.7|1703|1700.4|254
1590141600000|2020-05-22 10:00:00|1705.2|1703.2|1705.5|1703.5|1706.2|1704.2|1703.9|1701.9|225
1590141900000|2020-05-22 10:05:00|1705.1|1703.1|1706.1|1704.1|1706.6|1704.6|1704.7|1702.7|245
1590142200000|2020-05-22 10:10:00|1706|1704|1704.3|1702.3|1707.1|1704.7|1703.2|1700.6|315
1590142500000|2020-05-22 10:15:00|1704.5|1701|1705.5|1703.5|1706.5|1704.5|1704.5|1701|260
1590142800000|2020-05-22 10:20:00|1705.2|1703.2|1703.6|1701.6|1705.6|1703.6|1702.5|1699.5|321
1590143100000|2020-05-22 10:25:00|1703.7|1701.7|1703.1|1701.1|1704.8|1702.8|1701.9|1699.9|271
1590143400000|2020-05-22 10:30:00|1704.1|1700.6|1704.4|1702.4|1705|1702.5|1702.4|1700.3|269
1590143700000|2020-05-22 10:35:00|1704.5|1702.5|1705.3|1703.3|1706|1703.8|1704.2|1701.4|215
1590144000000|2020-05-22 10:40:00|1705.2|1703.2|1705.8|1703.8|1706.7|1704.5|1704.7|1702|278
1590144300000|2020-05-22 10:45:00|1705.9|1703.9|1705.9|1703.9|1706.9|1704.9|1704.6|1701.9|300
1590144600000|2020-05-22 10:50:00|1706.1|1704.1|1705.1|1703.1|1706.4|1704.4|1704.4|1701.2|283
1590144900000|2020-05-22 10:55:00|1705|1703|1705|1703|1706|1704|1704.2|1702.2|291
1590145200000|2020-05-22 11:00:00|1704.6|1702.6|1701.4|1699.4|1704.9|1702.9|1700.9|1698|253
1590145500000|2020-05-22 11:05:00|1701.5|1699.5|1704|1702|1704.5|1702.5|1701.1|1698.8|304
1590145800000|2020-05-22 11:10:00|1704.2|1702.2|1704|1702|1705.8|1703.8|1702.9|1700.5|396
1590146100000|2020-05-22 11:15:00|1703.6|1701.6|1702.3|1698.8|1704.5|1701.6|1700.2|1697.2|430
1590146400000|2020-05-22 11:20:00|1701.5|1699.5|1699.7|1697.7|1704|1702|1698.7|1696.7|379
1590146700000|2020-05-22 11:25:00|1700.1|1698.1|1698.4|1696.4|1702|1700|1697.9|1695.9|320
1590147000000|2020-05-22 11:30:00|1698.5|1696.5|1699.1|1697.1|1701|1699|1697.9|1694.7|364
1590147300000|2020-05-22 11:35:00|1698.6|1696.6|1700.1|1698.1|1703.4|1701.4|1697.7|1695.1|577
1590147600000|2020-05-22 11:40:00|1700|1698|1701.2|1699.2|1710.6|1703.9|1699.7|1697.7|539
1590147900000|2020-05-22 11:45:00|1701.3|1699.3|1699.4|1695.9|1710.1|1703.7|1696.8|1693.4|760
1590148200000|2020-05-22 11:50:00|1699.2|1695.7|1699.8|1696.3|1705.8|1699.2|1696.3|1692.8|790
1590148500000|2020-05-22 11:55:00|1699.7|1696.2|1696.7|1694.7|1704.9|1699.6|1694.3|1691.7|655
1590148800000|2020-05-22 12:00:00|1696.6|1694.6|1702.4|1698.9|1703.3|1699.9|1692.9|1690.1|944
1590149100000|2020-05-22 12:05:00|1702|1700|1708.8|1706.8|1712.3|1709.3|1699.8|1694.4|1044
1590149400000|2020-05-22 12:10:00|1708.6|1706.6|1706.8|1704.8|1711.4|1709|1705.2|1702.7|786
1590149700000|2020-05-22 12:15:00|1706.7|1704.7|1713.2|1711.2|1714.7|1712.7|1706|1702.5|824
1590150000000|2020-05-22 12:20:00|1713.7|1711.7|1714.1|1710.6|1721.1|1716|1711|1707.3|1431
1590150300000|2020-05-22 12:25:00|1713.8|1710.3|1718.9|1711.8|1724.6|1716.7|1709.5|1706|1055
1590150600000|2020-05-22 12:30:00|1722.1|1713.6|1715.2|1713.2|1722.6|1717.9|1714.1|1710.6|1114
1590150900000|2020-05-22 12:35:00|1715.1|1713.1|1714.2|1712.2|1723.2|1715.7|1712.5|1708.8|966
1590151200000|2020-05-22 12:40:00|1713.9|1711.9|1714.3|1712.3|1722.5|1717.5|1713.2|1710.3|895
1590151500000|2020-05-22 12:45:00|1715.2|1711.7|1711.8|1708.3|1721.1|1713.9|1709.2|1704.1|1015
1590151800000|2020-05-22 12:50:00|1712.1|1708.6|1711.9|1708.4|1716.9|1712.9|1708.2|1704.2|663
1590152100000|2020-05-22 12:55:00|1711.8|1708.3|1707.4|1703.9|1713.4|1709.1|1704.7|1699.7|660
1590152400000|2020-05-22 13:00:00|1706.8|1703.3|1709.8|1706.3|1713.4|1707.4|1702.7|1697.7|997
1590152700000|2020-05-22 13:05:00|1709.7|1706.2|1707.9|1704.4|1712.9|1709.4|1706.7|1703.1|850
1590153000000|2020-05-22 13:10:00|1707.7|1704.2|1707.8|1704.3|1711.6|1707|1705.6|1700.9|597
1590153300000|2020-05-22 13:15:00|1709.2|1701.4|1711.1|1709.1|1712.3|1710.1|1706.2|1701.2|730
1590153600000|2020-05-22 13:20:00|1711|1709|1716.4|1714.4|1721.3|1718.7|1711|1708.7|833
1590153900000|2020-05-22 13:25:00|1717.3|1713.8|1713.4|1709.9|1721.2|1718.4|1711.2|1707.8|1056
1590154200000|2020-05-22 13:30:00|1713.3|1709.8|1716.6|1714.6|1717.7|1715|1711.7|1706.5|995
1590154500000|2020-05-22 13:35:00|1716|1714|1718.4|1716.4|1720.9|1718.1|1714.8|1709.6|1286
1590154800000|2020-05-22 13:40:00|1718.3|1716.3|1718.9|1716.9|1722|1719.1|1715.4|1712.7|1138
1590155100000|2020-05-22 13:45:00|1718.7|1716.7|1717.2|1715.2|1720.4|1718.4|1716.8|1714.2|904
1590155400000|2020-05-22 13:50:00|1717.7|1715.7|1720.4|1718.4|1725.1|1723.1|1717.1|1715.1|1028
1590155700000|2020-05-22 13:55:00|1720.1|1718.1|1718.6|1716.6|1721.9|1719.9|1717.2|1714.8|862
1590156000000|2020-05-22 14:00:00|1718.7|1716.7|1722.1|1720.1|1723.1|1721.1|1717.3|1712.7|886
1590156300000|2020-05-22 14:05:00|1722.2|1720.2|1720.9|1718.9|1726|1724|1720.4|1718.4|839
1590156600000|2020-05-22 14:10:00|1720.7|1718.7|1721.2|1719.2|1724|1721.9|1719.2|1715.9|675
1590156900000|2020-05-22 14:15:00|1721|1719|1719.5|1717.5|1723.3|1720.7|1717.8|1715.8|745
1590157200000|2020-05-22 14:20:00|1719.3|1717.3|1719.3|1717.3|1723|1720.5|1718.1|1716.1|674
1590157500000|2020-05-22 14:25:00|1719.2|1717.2|1719.1|1717.1|1721.8|1718.7|1717.3|1715.3|600
1590157800000|2020-05-22 14:30:00|1719.2|1717.2|1721.7|1719.7|1722.3|1720.3|1717.5|1715.5|633
1590158100000|2020-05-22 14:35:00|1721.6|1719.6|1718.1|1716.1|1722.5|1720.3|1718|1716|493
1590158400000|2020-05-22 14:40:00|1718.2|1716.2|1718.6|1716.6|1720|1718|1717.2|1715.2|504
1590158700000|2020-05-22 14:45:00|1718.5|1716.5|1721.2|1719.2|1721.8|1719.8|1718|1716|427
1590159000000|2020-05-22 14:50:00|1721.1|1719.1|1721.4|1719.4|1725.7|1722.6|1720|1718|513
1590159300000|2020-05-22 14:55:00|1721.8|1719.8|1720.3|1718.3|1723.8|1721.4|1719.2|1716.9|464
1590159600000|2020-05-22 15:00:00|1720.2|1718.2|1722.8|1720.8|1724.3|1722|1718.5|1716.5|536
1590159900000|2020-05-22 15:05:00|1722.6|1720.6|1721.4|1719.4|1724|1721.5|1720.9|1718.5|500
1590160200000|2020-05-22 15:10:00|1721.5|1719.5|1723.9|1721.9|1725.2|1722.5|1720.1|1717.3|589
1590160500000|2020-05-22 15:15:00|1723.4|1721.4|1721|1719|1724.7|1722|1719.8|1716.9|507
1590160800000|2020-05-22 15:20:00|1721.1|1719.1|1719.2|1717.2|1724.2|1721|1718.5|1716.5|537
1590161100000|2020-05-22 15:25:00|1718.3|1716.3|1712.1|1710.1|1720.4|1717.7|1711.6|1709.1|907
1590161400000|2020-05-22 15:30:00|1712.2|1710.2|1716.4|1714.4|1717.5|1715.3|1711.9|1709.9|763
1590161700000|2020-05-22 15:35:00|1716.5|1714.5|1715.7|1713.7|1718.5|1716.3|1714.6|1711.8|601
1590162000000|2020-05-22 15:40:00|1715.8|1713.8|1716.2|1712.7|1718.2|1716.2|1714.3|1711.5|521
1590162300000|2020-05-22 15:45:00|1715.8|1712.3|1713.5|1711.5|1718.8|1715.3|1712.6|1709.7|549
1590162600000|2020-05-22 15:50:00|1713.2|1711.2|1712.4|1710.4|1715|1712|1709.9|1706.9|771
1590162900000|2020-05-22 15:55:00|1712.5|1710.5|1708.7|1706.7|1713.5|1711.5|1707.2|1704.3|619
1590163200000|2020-05-22 16:00:00|1708.8|1706.8|1712.9|1709.4|1713.7|1710.6|1708.5|1706.2|591
1590163500000|2020-05-22 16:05:00|1712.3|1710.3|1711.4|1709.4|1714.8|1711.5|1710.1|1708|489
1590163800000|2020-05-22 16:10:00|1712.8|1710.8|1712.8|1710.8|1714.2|1712.1|1709.8|1707.1|497
1590164100000|2020-05-22 16:15:00|1713|1711|1714.2|1712.2|1717|1714.1|1711|1708.9|557
1590164400000|2020-05-22 16:20:00|1713.8|1711.8|1714.1|1710.6|1717.4|1714|1712.3|1708.8|451
1590164700000|2020-05-22 16:25:00|1713.8|1710.3|1714.9|1712.9|1717.7|1714.2|1712.8|1710.3|438
1590165000000|2020-05-22 16:30:00|1715.2|1713.2|1713.1|1711.1|1716.1|1714.1|1712.6|1710.3|379
1590165300000|2020-05-22 16:35:00|1713|1711|1718.1|1714.6|1720.6|1716|1712.5|1710.5|422
1590165600000|2020-05-22 16:40:00|1717.3|1715.3|1720.3|1718.3|1721.1|1718.7|1715.7|1713.5|462
1590165900000|2020-05-22 16:45:00|1720|1718|1718.5|1716.5|1720.7|1718.2|1716.2|1714.2|352
1590166200000|2020-05-22 16:50:00|1718.4|1716.4|1718.9|1716.9|1720.5|1717.7|1717.5|1714.3|301
1590166500000|2020-05-22 16:55:00|1719|1717|1718.5|1716.5|1721|1718.7|1717.4|1715.4|373
1590166800000|2020-05-22 17:00:00|1718.7|1716.7|1721.3|1719.3|1725.3|1720.9|1716.6|1714.6|566
1590167100000|2020-05-22 17:05:00|1721.2|1719.2|1723.7|1716.5|1725.4|1721.4|1719.5|1715.6|635
1590167400000|2020-05-22 17:10:00|1722.9|1719.4|1719.5|1717.5|1725.3|1720.4|1718.4|1715.5|672
1590167700000|2020-05-22 17:15:00|1718.9|1716.9|1722.1|1720.1|1725.2|1721.2|1718.8|1713.4|653
1590168000000|2020-05-22 17:20:00|1722.3|1720.3|1723.1|1721.1|1725.8|1722.9|1720.7|1716.4|725
1590168300000|2020-05-22 17:25:00|1722.9|1720.9|1724|1722|1726.3|1723.4|1722.2|1719.7|420
1590168600000|2020-05-22 17:30:00|1724.1|1722.1|1722|1720|1726.6|1722.7|1720.2|1716.9|307
1590168900000|2020-05-22 17:35:00|1720.2|1718.2|1720.1|1718.1|1723.4|1720.2|1719.4|1716.5|280
1590169200000|2020-05-22 17:40:00|1719.8|1717.8|1719.1|1715.6|1722.8|1719.9|1717.2|1713.8|321
1590169500000|2020-05-22 17:45:00|1718.1|1716.1|1718.9|1716.9|1721.2|1718.4|1716.8|1714.8|283
1590169800000|2020-05-22 17:50:00|1720.8|1717.3|1717.3|1715.3|1720.8|1717.4|1714.5|1712.5|311
1590170100000|2020-05-22 17:55:00|1717.2|1715.2|1716.1|1714.1|1719.4|1716.1|1715|1712.8|367
1590170400000|2020-05-22 18:00:00|1716.5|1714.5|1714.7|1712.7|1720.8|1715.2|1713.5|1711.3|324
1590170700000|2020-05-22 18:05:00|1714.5|1712.5|1716|1714|1720.7|1716.1|1712.8|1709.9|422
1590171000000|2020-05-22 18:10:00|1716.2|1714.2|1715.9|1713.9|1721.2|1715.6|1714.4|1711.6|269
1590171300000|2020-05-22 18:15:00|1716|1714|1713.7|1710.2|1717|1714.3|1711.5|1709.2|344
1590171600000|2020-05-22 18:20:00|1713.1|1711.1|1714.3|1712.3|1717.8|1713.9|1712|1708.6|358
1590171900000|2020-05-22 18:25:00|1714.2|1712.2|1715.3|1713.3|1717.9|1715.3|1713.4|1711.4|513
1590172200000|2020-05-22 18:30:00|1715.7|1713.7|1716.5|1714.5|1718|1716|1713.8|1711.1|295
1590172500000|2020-05-22 18:35:00|1716.2|1714.2|1717.5|1714|1718.9|1716.2|1714|1710.8|282
1590172800000|2020-05-22 18:40:00|1717|1713.5|1716.4|1714.4|1721.4|1717.1|1715.2|1712.3|254
1590173100000|2020-05-22 18:45:00|1716.3|1714.3|1714.9|1712.9|1718.1|1714.8|1714.2|1712.2|167
1590173400000|2020-05-22 18:50:00|1714.8|1712.8|1715.3|1713.3|1718.5|1715.1|1714.2|1712.2|141
1590173700000|2020-05-22 18:55:00|1715|1713|1715.5|1713.5|1721.5|1714.9|1713.6|1711.6|245
1590174000000|2020-05-22 19:00:00|1716.3|1712.8|1716.6|1714.6|1720.6|1716.3|1714.7|1711.8|197
1590174300000|2020-05-22 19:05:00|1716.7|1714.7|1716.4|1714.4|1719.3|1716.6|1715.1|1713|215
1590174600000|2020-05-22 19:10:00|1716.5|1714.5|1716.2|1714.2|1717.8|1715.8|1714.8|1712|191
1590174900000|2020-05-22 19:15:00|1716.7|1713.2|1714.5|1712.5|1717.2|1714.3|1714.1|1712.1|219
1590175200000|2020-05-22 19:20:00|1714.3|1712.3|1716.1|1712.6|1717|1714|1713.9|1711.7|209
1590175500000|2020-05-22 19:25:00|1716|1712.5|1714.5|1712.5|1718.1|1714.3|1713.8|1710.1|182
1590175800000|2020-05-22 19:30:00|1714.3|1712.3|1716.2|1714.2|1719.1|1716.1|1713.7|1710.7|209
1590176100000|2020-05-22 19:35:00|1716.5|1714.5|1716.1|1714.1|1719.7|1716.2|1714.5|1711.6|275
1590176400000|2020-05-22 19:40:00|1716.5|1714.5|1717.7|1715.7|1719.4|1717.4|1715.3|1712|214
1590176700000|2020-05-22 19:45:00|1718.2|1716.2|1720.5|1718.5|1721.1|1718.7|1716.7|1714.7|270
1590177000000|2020-05-22 19:50:00|1720.3|1718.3|1718.9|1716.9|1721.9|1719.1|1718|1715.3|366
1590177300000|2020-05-22 19:55:00|1719|1717|1719.3|1715.8|1721.5|1718.8|1718|1712.4|455
1590177600000|2020-05-22 20:00:00|1719.6|1716.1|1720|1718|1722.2|1719.3|1717.8|1713.1|392
1590177900000|2020-05-22 20:05:00|1719.9|1717.9|1718.6|1716.6|1721.7|1719.7|1718|1715.6|302
1590178200000|2020-05-22 20:10:00|1718.3|1716.3|1717.2|1715.2|1719.6|1717.4|1716.6|1713.6|234
1590178500000|2020-05-22 20:15:00|1717.9|1714.4|1717.6|1714.1|1718.3|1716|1715.1|1713.1|239
1590178800000|2020-05-22 20:20:00|1718.8|1715.3|1717.2|1713.7|1718.8|1716.1|1715.3|1713|225
1590179100000|2020-05-22 20:25:00|1716.1|1714.1|1718|1714.5|1719.8|1715.9|1715.7|1712.4|252
1590179400000|2020-05-22 20:30:00|1717.8|1714.3|1722.6|1719.1|1724.5|1719.6|1717.4|1713.6|322
1590179700000|2020-05-22 20:35:00|1722.3|1718.8|1723.8|1720.3|1724.7|1721.5|1721.7|1716.7|231
1590180000000|2020-05-22 20:40:00|1723.9|1720.4|1723|1719.5|1724.2|1722.2|1721.3|1718.8|257
1590180300000|2020-05-22 20:45:00|1723.5|1720|1726.4|1719|1728.5|1723.5|1721.4|1718.1|353
1590180600000|2020-05-22 20:50:00|1727.1|1718.9|1727.9|1718.9|1729.2|1722.1|1720.8|1718|252
1590180900000|2020-05-22 20:55:00|1727.6|1718.6|1725.6|1716.6|1729.4|1721.9|1722.2|1715.4|218
1590357600000|2020-05-24 22:00:00|1725.9|1714.4|1720.3|1716.8|1728.3|1719.1|1718.7|1710.5|423
1590357900000|2020-05-24 22:05:00|1719|1715.5|1718.8|1715.3|1722.1|1716.5|1716.5|1711.1|382
1590358200000|2020-05-24 22:10:00|1720.7|1713.4|1718.6|1711.4|1722.2|1716.4|1716.3|1710.6|295
1590358500000|2020-05-24 22:15:00|1718.5|1711.5|1722|1713|1722.6|1716.9|1715.9|1710.2|289
1590358800000|2020-05-24 22:20:00|1721.9|1712.9|1721.5|1713|1723|1717.5|1718.1|1712.6|191
1590359100000|2020-05-24 22:25:00|1722|1715.4|1721.3|1714.2|1722.6|1716.6|1717.3|1712.3|205
1590359400000|2020-05-24 22:30:00|1719.5|1716|1720|1716.5|1724.6|1719.1|1718|1712.9|178
1590359700000|2020-05-24 22:35:00|1719.8|1716.3|1716.9|1713.4|1724.9|1718.1|1716|1711.3|204
1590360000000|2020-05-24 22:40:00|1716.2|1714.2|1720.6|1713.4|1721.2|1716|1715.9|1710.7|191
1590360300000|2020-05-24 22:45:00|1718.6|1715.1|1721.7|1714.2|1722.9|1717.3|1717.9|1713.1|189
1590360600000|2020-05-24 22:50:00|1719.5|1716|1717.9|1714.4|1722.6|1716.8|1717.2|1712|148
1590360900000|2020-05-24 22:55:00|1716.8|1714.8|1716.2|1714.2|1721|1715.6|1715.9|1710.7|181
1590361200000|2020-05-24 23:00:00|1715.8|1713.8|1716.6|1713.1|1720.3|1715.2|1715.5|1710.5|180
1590361500000|2020-05-24 23:05:00|1716.3|1714.3|1720.1|1712.9|1721.2|1715.3|1715.8|1710.9|172
1590361800000|2020-05-24 23:10:00|1718.1|1714.6|1717.7|1714.2|1721.7|1715.8|1716.7|1711.1|197
1590362100000|2020-05-24 23:15:00|1717.5|1714|1717.3|1713.8|1722.1|1716.5|1715.8|1711.3|223
1590362400000|2020-05-24 23:20:00|1719.4|1712.1|1716.9|1714.9|1721.5|1715.4|1715.9|1711.1|181
1590362700000|2020-05-24 23:25:00|1717|1715|1721.9|1713.2|1722.6|1716.6|1716.9|1712|135
1590363000000|2020-05-24 23:30:00|1721.4|1713.6|1717.1|1713.6|1723.6|1716.3|1715.6|1711.3|190
1590363300000|2020-05-24 23:35:00|1716|1714|1716.3|1714.3|1721.3|1714.5|1715.6|1711.1|126
1590363600000|2020-05-24 23:40:00|1716|1714|1717.1|1713.6|1720.2|1715.6|1715.6|1711.1|134
1590363900000|2020-05-24 23:45:00|1716|1714|1717.3|1713.8|1721.5|1716|1715.7|1711.4|195
1590364200000|2020-05-24 23:50:00|1717.4|1713.9|1717.4|1713.9|1720.7|1715.6|1715.4|1710.4|252
1590364500000|2020-05-24 23:55:00|1717.5|1714|1717|1715|1721.8|1716.4|1716.6|1712.2|225
1590364800000|2020-05-25 00:00:00|1717.1|1715.1|1719.1|1711.4|1721.8|1716.3|1715.1|1710.7|239
1590365100000|2020-05-25 00:05:00|1716.8|1713.3|1717.5|1715.5|1722.1|1716|1714.9|1710.5|248
1590365400000|2020-05-25 00:10:00|1717.6|1715.6|1717.6|1715.6|1721.8|1716|1715|1710.7|322
1590365700000|2020-05-25 00:15:00|1717.1|1715.1|1716.8|1713.3|1723.3|1717.2|1715.8|1711.7|295
1590366000000|2020-05-25 00:20:00|1719.1|1711.2|1714.4|1712.4|1720.3|1715.5|1713.1|1709.5|347
1590366300000|2020-05-25 00:25:00|1715.1|1711.6|1713.5|1710|1719.1|1714.1|1711.4|1705.9|507
1590366600000|2020-05-25 00:30:00|1712.7|1710.7|1718.3|1710.9|1720.4|1714.8|1712.7|1708.8|261
1590366900000|2020-05-25 00:35:00|1715.6|1713.6|1717.3|1713.8|1720.9|1715.1|1713.8|1709.7|324
1590367200000|2020-05-25 00:40:00|1716.7|1713.2|1718.3|1714.8|1721.6|1716.2|1715|1710.4|296
1590367500000|2020-05-25 00:45:00|1721|1712.4|1716.9|1713.4|1721.4|1716|1714.8|1710.8|233
1590367800000|2020-05-25 00:50:00|1716.8|1713.3|1714.6|1711.1|1719.2|1714.4|1713.4|1709.7|208
1590368100000|2020-05-25 00:55:00|1714.1|1710.6|1713.3|1711.3|1719.2|1713.6|1711.8|1708.3|250
1590368400000|2020-05-25 01:00:00|1713.7|1711.7|1712.2|1708.7|1717.8|1712.6|1709|1705|963
1590368700000|2020-05-25 01:05:00|1712.1|1708.6|1711.5|1709.5|1716|1709.9|1707.3|1703.9|742
1590369000000|2020-05-25 01:10:00|1711.4|1709.4|1708.7|1706.7|1718.1|1711.8|1707.8|1703.7|660
1590369300000|2020-05-25 01:15:00|1708.3|1704.8|1710.6|1707.1|1714.5|1709.6|1706.5|1702.9|717
1590369600000|2020-05-25 01:20:00|1710.2|1708.2|1712.1|1708.6|1716.2|1710.6|1708.2|1703.3|544
1590369900000|2020-05-25 01:25:00|1710.5|1708.5|1712.8|1710.8|1716.3|1711.7|1708.1|1705.5|582
1590370200000|2020-05-25 01:30:00|1712.7|1710.7|1710.9|1707.4|1717.2|1712|1708.4|1705|631
1590370500000|2020-05-25 01:35:00|1710.4|1708.4|1709.7|1706.2|1713.9|1710.1|1708.6|1702.6|377
1590370800000|2020-05-25 01:40:00|1709.8|1707.7|1711.4|1709.4|1713.1|1710.6|1709.6|1704.5|400
1590371100000|2020-05-25 01:45:00|1712.2|1708.7|1711.2|1709.2|1713.5|1710.6|1709.4|1707.1|469
1590371400000|2020-05-25 01:50:00|1711.1|1709.1|1712.7|1710.7|1713.8|1711|1709.8|1707.6|303
1590371700000|2020-05-25 01:55:00|1712.8|1710.8|1713.2|1711.2|1715.9|1712|1711.6|1706.5|313
1590372000000|2020-05-25 02:00:00|1713|1711|1712.2|1708.7|1715.6|1711.6|1710.7|1705.3|358
1590372300000|2020-05-25 02:05:00|1711.7|1709.7|1710.5|1707|1714.1|1710|1708.6|1702.8|445
1590372600000|2020-05-25 02:10:00|1710.6|1707.1|1710|1706.5|1713.2|1709.4|1708.4|1703|380
1590372900000|2020-05-25 02:15:00|1709.7|1706.2|1711.2|1707.7|1714|1709.3|1709|1703.4|201
1590373200000|2020-05-25 02:20:00|1710.5|1708.5|1710.4|1708.4|1714.2|1710.2|1709.7|1703.9|166
1590373500000|2020-05-25 02:25:00|1710.2|1708.2|1711.3|1709.3|1714.6|1710|1710|1704.9|240
1590373800000|2020-05-25 02:30:00|1711|1709|1713.1|1709.6|1715.2|1711|1709.4|1703.6|486
1590374100000|2020-05-25 02:35:00|1712.2|1710.2|1712.4|1708.9|1716.1|1711.5|1710.7|1705.3|362
1590374400000|2020-05-25 02:40:00|1711.3|1709.3|1711.9|1708.4|1717.1|1712.4|1710|1704.7|249
1590374700000|2020-05-25 02:45:00|1712|1708.5|1709.5|1706|1714.9|1711.1|1708.7|1703.2|327
1590375000000|2020-05-25 02:50:00|1711.3|1707.8|1711.9|1709.9|1714|1711.7|1709.5|1704.4|416
1590375300000|2020-05-25 02:55:00|1711.2|1709.2|1711.4|1709.4|1715|1712|1710.9|1706.8|306
1590375600000|2020-05-25 03:00:00|1711.8|1709.8|1711.4|1709.4|1714.1|1710.5|1709.5|1705.6|445
1590375900000|2020-05-25 03:05:00|1711.5|1709.5|1711.6|1708.1|1714.6|1710.3|1708.8|1705.5|438
1590376200000|2020-05-25 03:10:00|1710.8|1708.8|1711.5|1708|1713.4|1710.5|1709.6|1705.3|317
1590376500000|2020-05-25 03:15:00|1710.8|1708.8|1710.8|1708.8|1713.1|1710.6|1709.9|1707.6|267
1590376800000|2020-05-25 03:20:00|1710.4|1708.4|1711.9|1708.4|1716.2|1711.3|1708.3|1706.3|348
1590377100000|2020-05-25 03:25:00|1712|1708.5|1712.3|1710.3|1716.6|1712.2|1710.8|1706.1|250
1590377400000|2020-05-25 03:30:00|1712.2|1710.2|1712.2|1710.2|1716.1|1711.5|1711.4|1708.9|142
1590377700000|2020-05-25 03:35:00|1712.1|1710.1|1713.1|1709.6|1717.8|1711.9|1711.5|1709|170
1590378000000|2020-05-25 03:40:00|1713|1709.5|1713.7|1710.2|1718.1|1712.9|1711.4|1708.8|217
1590378300000|2020-05-25 03:45:00|1714|1710.5|1714|1712|1714.9|1712.1|1711.9|1709.7|173
1590378600000|2020-05-25 03:50:00|1713.5|1711.5|1713.6|1710.1|1718|1712.3|1711.7|1708.8|114
1590378900000|2020-05-25 03:55:00|1713.8|1710.3|1716.6|1709.5|1718.8|1712.2|1712.1|1709|188
1590379200000|2020-05-25 04:00:00|1714.4|1710.9|1714.8|1711.3|1718.1|1713.8|1712.9|1709.6|176
1590379500000|2020-05-25 04:05:00|1714.6|1711.1|1712.9|1710.9|1715.3|1712.3|1712.7|1709.2|128
1590379800000|2020-05-25 04:10:00|1713.1|1711.1|1712.6|1709.1|1716.9|1712.1|1711.1|1708.2|212
1590380100000|2020-05-25 04:15:00|1711.4|1709.4|1711.9|1709.9|1715.7|1711|1711|1707.6|166
1590380400000|2020-05-25 04:20:00|1711.7|1709.7|1712.9|1709.4|1715.6|1710.7|1710.8|1707.6|156
1590380700000|2020-05-25 04:25:00|1713.1|1709.6|1710.1|1708.1|1715.9|1710.8|1710|1706.5|195
1590381000000|2020-05-25 04:30:00|1710.5|1708.5|1710.3|1708.3|1713.5|1709.7|1709.6|1704.5|172
1590381300000|2020-05-25 04:35:00|1709.9|1707.9|1709.5|1707.5|1712.6|1709.1|1709.2|1705.2|176
1590381600000|2020-05-25 04:40:00|1709.8|1707.8|1712.7|1709.2|1715.9|1709.8|1709.5|1704|143
1590381900000|2020-05-25 04:45:00|1712.4|1708.9|1712.5|1709|1715.5|1710|1709.6|1704.2|149
1590382200000|2020-05-25 04:50:00|1713.5|1706.3|1712.4|1708.9|1716.3|1711.4|1710.5|1706.3|145
1590382500000|2020-05-25 04:55:00|1712.5|1709|1712.3|1708.8|1715|1710.3|1710.3|1706.9|213
1590382800000|2020-05-25 05:00:00|1712.2|1708.7|1713.6|1710.1|1716.1|1711.1|1710.4|1707.1|213
1590383100000|2020-05-25 05:05:00|1713.5|1710|1712.8|1709.3|1716.5|1711.3|1710.7|1707.1|265
1590383400000|2020-05-25 05:10:00|1712.9|1709.4|1715.8|1708.1|1717|1711.7|1710.6|1706.3|206
1590383700000|2020-05-25 05:15:00|1712.9|1709.4|1712.1|1710.1|1717.3|1712.3|1711.5|1707.3|207
1590384000000|2020-05-25 05:20:00|1712.2|1710.2|1714.2|1710.7|1717.8|1711.9|1711.9|1707.1|134
1590384300000|2020-05-25 05:25:00|1716.8|1709.7|1713.7|1710.2|1717.8|1711.8|1711.9|1706.5|264
1590384600000|2020-05-25 05:30:00|1713.5|1710|1706.7|1704.7|1716.5|1711.9|1705.5|1703|703
1590384900000|2020-05-25 05:35:00|1707.3|1705.3|1704|1702|1711.7|1707.4|1701.7|1699.6|921
1590385200000|2020-05-25 05:40:00|1703.9|1701.9|1700.8|1698.8|1703.9|1701.9|1695.9|1693.3|988
1590385500000|2020-05-25 05:45:00|1701|1699|1696.7|1694.7|1703.4|1699.4|1695.2|1690.1|841
1590385800000|2020-05-25 05:50:00|1697.1|1695.1|1699.2|1695.7|1701.3|1696.9|1694.1|1689.8|803
1590386100000|2020-05-25 05:55:00|1697.9|1695.9|1698.3|1694.8|1702.6|1698.3|1696.3|1690.8|567
1590386400000|2020-05-25 06:00:00|1698.9|1695.4|1698.7|1696.7|1702.5|1699.2|1696.7|1689.7|670
1590386700000|2020-05-25 06:05:00|1699.5|1697.5|1694.8|1691.3|1702.7|1697.7|1693.3|1686.9|876
1590387000000|2020-05-25 06:10:00|1694.2|1692.2|1694.3|1692.3|1696.4|1693.5|1691.1|1687.7|599
1590387300000|2020-05-25 06:15:00|1694.5|1692.5|1696.2|1694.2|1697.6|1695|1693.7|1691.2|548
1590387600000|2020-05-25 06:20:00|1696.1|1694.1|1696.1|1694.1|1700.8|1694.9|1694|1690.6|463
1590387900000|2020-05-25 06:25:00|1696.8|1693.3|1694.4|1692.4|1697.7|1695.4|1693.4|1690.3|504
1590388200000|2020-05-25 06:30:00|1695.6|1692.1|1694.9|1692.9|1700.3|1694.5|1693.2|1690.6|355
1590388500000|2020-05-25 06:35:00|1698.6|1691.2|1695.1|1691.6|1699.5|1693.3|1692.3|1688.9|434
1590388800000|2020-05-25 06:40:00|1695.3|1691.8|1695|1691.5|1699.6|1694.5|1692.8|1688.8|359
1590389100000|2020-05-25 06:45:00|1697.1|1689.7|1692.6|1689.1|1697.8|1694.4|1690.4|1686.5|546
1590389400000|2020-05-25 06:50:00|1692.7|1689.2|1695.6|1693.6|1699.5|1694.2|1690.8|1687.6|484
1590389700000|2020-05-25 06:55:00|1695.5|1693.5|1694.8|1692.8|1699.9|1695.1|1694.7|1689.5|386
1590390000000|2020-05-25 07:00:00|1695.1|1693.1|1695.1|1693.1|1698.5|1693.9|1694.1|1689.6|355
1590390300000|2020-05-25 07:05:00|1695.2|1693.2|1697.3|1695.3|1701|1696.2|1694.8|1691|390
1590390600000|2020-05-25 07:10:00|1698|1694.5|1697|1693.5|1700.1|1695.7|1695.7|1691.3|459
1590390900000|2020-05-25 07:15:00|1697.2|1693.7|1698.3|1694.8|1701.3|1696.5|1695.7|1691.2|381
1590391200000|2020-05-25 07:20:00|1698.2|1694.7|1698.5|1696.5|1701.2|1697.8|1696.9|1691.7|306
1590391500000|2020-05-25 07:25:00|1698.8|1696.8|1698.8|1695.3|1701.3|1697.1|1697.2|1692.3|350
1590391800000|2020-05-25 07:30:00|1698.9|1695.4|1700.6|1697.1|1703.1|1699.3|1697.5|1693.5|453
1590392100000|2020-05-25 07:35:00|1699.7|1696.2|1697.6|1694.1|1703.7|1698.8|1696.4|1693|457
1590392400000|2020-05-25 07:40:00|1697.5|1694|1699.1|1695.6|1703.8|1697.5|1696.5|1691.9|587
1590392700000|2020-05-25 07:45:00|1699.3|1695.8|1698.4|1694.9|1704.1|1696.8|1696.6|1692|753
1590393000000|2020-05-25 07:50:00|1700.8|1693.5|1701.1|1693.8|1704.1|1696.6|1697.5|1692.1|582
1590393300000|2020-05-25 07:55:00|1701.2|1692.9|1701.7|1694.3|1702.5|1697.3|1696.6|1691.8|445
1590393600000|2020-05-25 08:00:00|1701.5|1694.4|1696.5|1693|1702.3|1697.3|1696.1|1692.6|442
1590393900000|2020-05-25 08:05:00|1699.4|1692.2|1696.6|1693.1|1702.8|1697.6|1693.5|1691.4|610
1590394200000|2020-05-25 08:10:00|1696.5|1693|1698.1|1694.6|1700.6|1696.2|1694.3|1691.2|341
1590394500000|2020-05-25 08:15:00|1699|1695.5|1693.1|1691.1|1699.8|1696.3|1692.9|1689.3|423
1590394800000|2020-05-25 08:20:00|1693|1691|1698.3|1690.6|1699|1693.7|1693|1689.8|300
1590395100000|2020-05-25 08:25:00|1693.3|1691.3|1695.8|1692.3|1699.1|1694|1693.3|1690|283
1590395400000|2020-05-25 08:30:00|1695.9|1692.4|1698.4|1696.4|1701.6|1697.6|1694.5|1690.3|450
1590395700000|2020-05-25 08:35:00|1698.3|1696.3|1699.6|1696.1|1700.9|1698|1697.9|1694.8|443
1590396000000|2020-05-25 08:40:00|1699.1|1695.6|1701.5|1698|1702.4|1699.6|1697.9|1694.2|370
1590396300000|2020-05-25 08:45:00|1701.3|1699.3|1701|1697.5|1703|1700.6|1700|1697.5|406
1590396600000|2020-05-25 08:50:00|1701.2|1697.7|1700.9|1698.9|1704.3|1700.8|1699.9|1695.3|378
1590396900000|2020-05-25 08:55:00|1700.7|1698.7|1701.3|1699.3|1703.4|1700|1700.2|1694.2|263
1590397200000|2020-05-25 09:00:00|1701.9|1698.4|1704.3|1700.8|1707.4|1702.4|1701.5|1696.2|400
1590397500000|2020-05-25 09:05:00|1704.4|1700.9|1706.1|1702.6|1708.8|1703.2|1703.2|1697.2|348
1590397800000|2020-05-25 09:10:00|1705.8|1702.3|1707.2|1703.7|1710.3|1705.3|1704|1699.3|367
1590398100000|2020-05-25 09:15:00|1708.7|1701.2|1707.4|1703.9|1710.5|1706.8|1705.6|1699.4|493
1590398400000|2020-05-25 09:20:00|1707.9|1704.4|1710.4|1703.1|1711.2|1706.4|1705.6|1698.7|539
1590398700000|2020-05-25 09:25:00|1711.1|1703.5|1707.2|1705.2|1711.5|1706.7|1705.9|1700.5|411
1590399000000|2020-05-25 09:30:00|1708|1704.5|1707.9|1705.9|1710.1|1706.7|1705.5|1701.7|474
1590399300000|2020-05-25 09:35:00|1707.4|1705.4|1708.3|1706.3|1711.2|1706.9|1707|1703.2|430
1590399600000|2020-05-25 09:40:00|1708.2|1706.2|1709.8|1707.8|1712.7|1708.1|1706|1703.3|435
1590399900000|2020-05-25 09:45:00|1709.9|1707.9|1711.1|1709.1|1713.3|1709.4|1709.3|1706.3|479
1590400200000|2020-05-25 09:50:00|1711|1709|1710.5|1708.5|1712.2|1709.7|1708.3|1700|290
1590400500000|2020-05-25 09:55:00|1710.2|1708.2|1711.6|1708.1|1713.8|1711.2|1708.5|1701.8|460
1590400800000|2020-05-25 10:00:00|1711.8|1708.3|1709.7|1707.7|1712.6|1709.4|1707|1701.5|535
1590401100000|2020-05-25 10:05:00|1709.5|1707.5|1710.9|1708.9|1712.8|1709.2|1706.1|1699.5|666
1590401400000|2020-05-25 10:10:00|1710.8|1708.8|1709.9|1707.9|1712.2|1708.8|1707.7|1701.6|434
1590401700000|2020-05-25 10:15:00|1709.8|1707.8|1708.9|1705.4|1711.5|1708.7|1706.3|1703.5|467
1590402000000|2020-05-25 10:20:00|1708.7|1706.7|1708.6|1706.6|1711.8|1708|1705.1|1702.3|454
1590402300000|2020-05-25 10:25:00|1708.7|1706.7|1707.4|1705.4|1711.8|1707.3|1705.9|1701.2|376
1590402600000|2020-05-25 10:30:00|1707.3|1705.3|1707.5|1704|1708.3|1705.9|1704.3|1702.3|241
1590402900000|2020-05-25 10:35:00|1706.7|1704.7|1707.5|1705.5|1708.6|1706|1705.9|1697.6|243
1590403200000|2020-05-25 10:40:00|1707.6|1705.6|1706.2|1704.2|1709|1707|1704.9|1702.2|261
1590403500000|2020-05-25 10:45:00|1706.1|1704.1|1704.8|1702.8|1708.5|1704.8|1702.2|1697.6|472
1590403800000|2020-05-25 10:50:00|1704.9|1702.9|1705.3|1703.3|1707.2|1704.8|1702.1|1696.8|426
1590404100000|2020-05-25 10:55:00|1705.2|1703.2|1704.6|1701.1|1708.4|1704.9|1701.9|1697.3|568
1590404400000|2020-05-25 11:00:00|1705.1|1701.6|1705.3|1703.3|1706.7|1704.3|1702.7|1698.8|513
1590404700000|2020-05-25 11:05:00|1705.4|1703.4|1703.3|1701.3|1706.8|1704.3|1702.2|1696|528
1590405000000|2020-05-25 11:10:00|1703.1|1701.1|1703.1|1701.1|1704|1701.6|1701|1699|350
1590405300000|2020-05-25 11:15:00|1703|1701|1704|1702|1705.8|1702.7|1701.7|1695.9|335
1590405600000|2020-05-25 11:20:00|1704.2|1702.2|1702.9|1700.9|1705.4|1702.6|1701.8|1695.5|398
1590405900000|2020-05-25 11:25:00|1702.7|1700.7|1702.2|1698.7|1704.9|1701|1700.4|1695.4|415
1590406200000|2020-05-25 11:30:00|1702.4|1698.9|1703.1|1699.6|1707.6|1702|1700.8|1694.7|471
1590406500000|2020-05-25 11:35:00|1702.8|1699.3|1705.2|1701.7|1707.5|1704.5|1702.4|1697.7|558
1590406800000|2020-05-25 11:40:00|1705.4|1701.9|1711.1|1707.6|1711.6|1709.1|1703.5|1700.4|555
1590407100000|2020-05-25 11:45:00|1710.8|1707.3|1713.1|1711.1|1714|1712|1709.5|1705.7|505
1590407400000|2020-05-25 11:50:00|1713|1711|1715.3|1713.3|1719|1713.5|1711.2|1707.7|517
1590407700000|2020-05-25 11:55:00|1715.5|1713.5|1716.4|1712.9|1718.4|1715.7|1711.8|1707.3|707
1590408000000|2020-05-25 12:00:00|1715.3|1713.3|1718.2|1714.7|1725.2|1719.9|1714.2|1710|1031
1590408300000|2020-05-25 12:05:00|1717.7|1714.2|1719|1715.5|1725.2|1718.7|1713.2|1711.2|650
1590408600000|2020-05-25 12:10:00|1721.7|1713.9|1714.4|1710.9|1723.8|1717.7|1712.4|1710.1|540
1590408900000|2020-05-25 12:15:00|1715|1711.5|1712.7|1710.7|1719.6|1714.4|1712.1|1707.1|420
1590409200000|2020-05-25 12:20:00|1712.5|1710.5|1712.8|1709.3|1720.3|1713|1711.4|1708.6|501
1590409500000|2020-05-25 12:25:00|1712.6|1709.1|1711.4|1709.4|1719.3|1712.4|1707.4|1705.4|511
1590409800000|2020-05-25 12:30:00|1711.1|1709.1|1712.5|1709|1718.6|1712.3|1708.9|1706.2|342
1590410100000|2020-05-25 12:35:00|1712.4|1708.9|1714.2|1710.7|1720.9|1714.3|1710.4|1706.9|485
1590410400000|2020-05-25 12:40:00|1718|1709|1713.7|1706|1720.4|1713.9|1710.2|1705.2|571
1590410700000|2020-05-25 12:45:00|1714|1706.3|1711.2|1709.2|1716.5|1711|1708.9|1704.6|476
1590411000000|2020-05-25 12:50:00|1711.9|1708.4|1712.1|1708.6|1719.1|1711.9|1710.2|1706.3|326
1590411300000|2020-05-25 12:55:00|1712.7|1709.2|1716.2|1707.7|1718.7|1711.6|1709|1705.9|451
1590411600000|2020-05-25 13:00:00|1715.9|1707.1|1710.5|1707|1716.3|1710|1706.4|1702.6|945
1590411900000|2020-05-25 13:05:00|1710.6|1707.1|1706.6|1704.6|1712.8|1707.4|1704.7|1700.2|965
1590412200000|2020-05-25 13:10:00|1706.5|1704.5|1711.1|1707.6|1714.5|1709.4|1706.3|1702.6|596
1590412500000|2020-05-25 13:15:00|1711.2|1707.7|1712|1708.5|1717.4|1711.9|1710|1706.3|551
1590412800000|2020-05-25 13:20:00|1712.1|1708.6|1712|1710|1718.8|1713.6|1710.6|1707.6|584
1590413100000|2020-05-25 13:25:00|1711.9|1709.9|1712|1710|1719|1712.2|1710.9|1707.2|426
1590413400000|2020-05-25 13:30:00|1711.8|1709.8|1709.9|1707.9|1719|1712.6|1709.4|1705.3|549
1590413700000|2020-05-25 13:35:00|1710.5|1707|1708.7|1706.7|1718.8|1713.4|1706.5|1703.1|1080
1590414000000|2020-05-25 13:40:00|1708.9|1706.9|1704.6|1702.6|1711.8|1708.4|1703|1698.4|1009
1590414300000|2020-05-25 13:45:00|1705.3|1701.8|1708.3|1700.8|1712.2|1706|1703.4|1699.5|726
1590414600000|2020-05-25 13:50:00|1708.1|1701.2|1711|1702|1711.5|1704.2|1703.7|1699.4|624
1590414900000|2020-05-25 13:55:00|1709.9|1700.9|1706|1704|1711.3|1705.7|1704.3|1699.4|606
1590415200000|2020-05-25 14:00:00|1705.6|1703.6|1706.2|1704.2|1712.7|1706.9|1705.3|1701.5|466
1590415500000|2020-05-25 14:05:00|1706.7|1703.2|1708.7|1705.2|1713.2|1706.9|1705|1700.6|631
1590415800000|2020-05-25 14:10:00|1707.9|1705.9|1710.9|1703.7|1714.1|1708.6|1705.2|1701.4|451
1590416100000|2020-05-25 14:15:00|1708.3|1704.8|1716|1712.5|1721.4|1715.4|1706.1|1699.9|1206
1590416400000|2020-05-25 14:20:00|1716.3|1712.8|1715|1711.5|1720.6|1715.7|1713.4|1708.6|1376
1590416700000|2020-05-25 14:25:00|1714.9|1711.4|1720.2|1711.2|1720.5|1715.2|1713.3|1708.1|900
1590417000000|2020-05-25 14:30:00|1719.2|1710.7|1713.5|1711.5|1720|1714.7|1712.1|1708.2|805
1590417300000|2020-05-25 14:35:00|1712.9|1710.9|1715.7|1713.7|1720|1714.1|1712.8|1708.1|760
1590417600000|2020-05-25 14:40:00|1714.9|1712.9|1715.3|1711.8|1720.1|1714.7|1713.4|1708.7|671
1590417900000|2020-05-25 14:45:00|1714.9|1712.9|1718.7|1709.7|1718.9|1713.5|1713.2|1708.1|514
1590418200000|2020-05-25 14:50:00|1715.3|1711.8|1717.2|1715.2|1719.7|1715.7|1711.9|1707.5|748
1590418500000|2020-05-25 14:55:00|1717.9|1714.4|1716.9|1713.4|1721.1|1716|1714.9|1709.7|832
1590418800000|2020-05-25 15:00:00|1716.8|1713.3|1715.6|1712.1|1720.5|1715.6|1714.4|1709.7|574
1590419100000|2020-05-25 15:05:00|1715.2|1711.7|1713.8|1711.8|1718.7|1713.9|1713.4|1708.6|571
1590419400000|2020-05-25 15:10:00|1714.5|1711|1714|1712|1718.3|1712.4|1712.7|1708.4|273
1590419700000|2020-05-25 15:15:00|1713.6|1711.6|1713.4|1709.9|1717.7|1712|1711.8|1708.5|342
1590420000000|2020-05-25 15:20:00|1713|1709.5|1714.8|1712.8|1718.4|1713.2|1712.3|1707.8|329
1590420300000|2020-05-25 15:25:00|1715.6|1712.1|1715.6|1712.1|1718.8|1713|1713.9|1709.3|206
1590420600000|2020-05-25 15:30:00|1714.8|1712.8|1715.6|1712.1|1719.7|1714.2|1714.5|1709.9|242
1590420900000|2020-05-25 15:35:00|1717.9|1710|1714.9|1711.4|1718.7|1712.9|1712.7|1707.9|306
1590421200000|2020-05-25 15:40:00|1714.3|1712.3|1713|1711|1717.3|1712.6|1712.4|1707.1|236
1590421500000|2020-05-25 15:45:00|1713.5|1711.5|1711.5|1708|1717.1|1711.8|1710.3|1705.8|332
1590421800000|2020-05-25 15:50:00|1711.7|1708.2|1712.3|1708.8|1716|1710.3|1710.4|1706.1|282
1590422100000|2020-05-25 15:55:00|1712.4|1708.9|1712.7|1709.2|1715.6|1710.4|1709.9|1705.2|284
1590422400000|2020-05-25 16:00:00|1712|1710|1713|1709.5|1716.6|1710.9|1711.7|1706.5|265
1590422700000|2020-05-25 16:05:00|1712.2|1710.2|1712.1|1710.1|1716.6|1711.7|1711.3|1706.7|289
1590423000000|2020-05-25 16:10:00|1712.4|1710.4|1712.5|1710.5|1716.7|1711.2|1711.7|1706.4|289
1590423300000|2020-05-25 16:15:00|1711.5|1709.5|1712.8|1709.3|1717.4|1712|1711.4|1707|253
1590423600000|2020-05-25 16:20:00|1711.7|1709.7|1711.8|1709.8|1717|1711.4|1710.7|1706.3|284
1590423900000|2020-05-25 16:25:00|1712.1|1710.1|1713.1|1709.6|1717.6|1712|1711.2|1706.6|279
1590424200000|2020-05-25 16:30:00|1715.8|1708.2|1714.9|1711.4|1719.1|1713|1712.2|1708.1|319
1590424500000|2020-05-25 16:35:00|1714.1|1712.1|1716.7|1709.6|1719.3|1713.8|1713.6|1708.1|179
1590424800000|2020-05-25 16:40:00|1715|1711.5|1716.5|1709.4|1719.3|1712.7|1713.3|1708.3|237
1590425100000|2020-05-25 16:45:00|1715.2|1711.7|1716.7|1707.7|1718.7|1712.7|1713.1|1707.7|250
1590425400000|2020-05-25 16:50:00|1715.8|1707.9|1714.8|1706.1|1718.2|1712.4|1711.4|1705.6|353
1590425700000|2020-05-25 16:55:00|1713.1|1709.6|1713.4|1709.9|1716.6|1711.1|1710.9|1705.1|242
1590444600000|2020-05-25 22:10:00|1707.2|1703.7|1707.8|1704.3|1707.8|1705.2|1706.9|1703.7|11
1590444900000|2020-05-25 22:15:00|1707.1|1703.6|1706.6|1704.6|1709.9|1705.8|1704.6|1700.8|377
1590445200000|2020-05-25 22:20:00|1706.5|1704.5|1707.7|1705.7|1710.3|1707.4|1706|1702.4|186
1590445500000|2020-05-25 22:25:00|1707.8|1705.8|1708.2|1706.2|1708.8|1706.8|1707.1|1704.2|241
1590445800000|2020-05-25 22:30:00|1707.9|1705.9|1708.8|1706.8|1709.8|1707.1|1707.1|1704.5|148
1590446100000|2020-05-25 22:35:00|1708.9|1706.9|1711.3|1709.3|1712.2|1709.7|1708.2|1705.1|651
1590446400000|2020-05-25 22:40:00|1711.4|1709.4|1711.9|1708.4|1713.4|1711|1710.1|1707.6|261
1590446700000|2020-05-25 22:45:00|1712.1|1708.6|1711.4|1707.9|1713.5|1710.1|1709.9|1707.5|157
1590447000000|2020-05-25 22:50:00|1712.2|1708.7|1709.5|1707.5|1712.2|1709.4|1708.8|1706.7|146
1590447300000|2020-05-25 22:55:00|1710.4|1708.4|1710.6|1708.6|1712.4|1709.3|1708|1704.3|142
1590447600000|2020-05-25 23:00:00|1710.3|1708.3|1711.2|1707.7|1714.1|1710.1|1710|1705.1|211
1590447900000|2020-05-25 23:05:00|1711.3|1707.8|1711.2|1709.2|1714.6|1710.2|1709.7|1705.5|164
1590448200000|2020-05-25 23:10:00|1711.8|1709.8|1712.8|1710.8|1715.2|1711.3|1710.6|1708.1|190
1590448500000|2020-05-25 23:15:00|1712.1|1710.1|1711.9|1709.9|1713.9|1711.9|1710.9|1708.4|192
1590448800000|2020-05-25 23:20:00|1712.2|1710.2|1708.7|1706.7|1713.8|1711|1708.1|1705.7|253
1590449100000|2020-05-25 23:25:00|1708.9|1706.9|1709.4|1707.4|1715.8|1708.6|1708.3|1703.7|189
1590449400000|2020-05-25 23:30:00|1710|1706.5|1710.3|1708.3|1713.6|1709.2|1708.6|1705|167
1590449700000|2020-05-25 23:35:00|1710.6|1708.6|1710.8|1708.8|1714.1|1710.3|1709.8|1705.7|187
1590450000000|2020-05-25 23:40:00|1712.6|1709.1|1714.7|1711.2|1715.4|1712.2|1709.9|1705.3|223
1590450300000|2020-05-25 23:45:00|1715.9|1708.6|1714.2|1710.7|1717.6|1712.8|1711.5|1707.2|245
1590450600000|2020-05-25 23:50:00|1713.6|1711.6|1711|1709|1717.3|1713.5|1710.5|1705.5|317
1590450900000|2020-05-25 23:55:00|1711.1|1709.1|1711.2|1709.2|1717.6|1711.4|1710|1705.9|214
1590451200000|2020-05-26 00:00:00|1711|1709|1714.4|1712.4|1716.3|1713.2|1710.3|1705.8|356
1590451500000|2020-05-26 00:05:00|1714.5|1712.5|1714.5|1712.5|1717.5|1714.5|1712.6|1707.9|265
1590451800000|2020-05-26 00:10:00|1714.4|1712.4|1717.6|1715.6|1725.6|1718.1|1714.3|1711.8|459
1590452100000|2020-05-26 00:15:00|1717.9|1715.9|1717.6|1714.1|1722.4|1717.6|1716.4|1712.4|301
1590452400000|2020-05-26 00:20:00|1717.3|1713.8|1711.5|1709.5|1719.9|1715.4|1709.8|1704.6|347
1590452700000|2020-05-26 00:25:00|1711.4|1709.4|1714.3|1712.3|1714.6|1712.6|1710.1|1708.1|502
1590453000000|2020-05-26 00:30:00|1713.5|1711.5|1716.1|1714.1|1719.4|1714.8|1712.2|1710.2|523
1590453300000|2020-05-26 00:35:00|1715.9|1713.9|1717.1|1713.6|1719.1|1716.1|1715.6|1711.4|382
1590453600000|2020-05-26 00:40:00|1716.9|1713.4|1719.4|1717.4|1725.4|1720.2|1715.4|1711.7|551
1590453900000|2020-05-26 00:45:00|1719.3|1717.3|1718.5|1716.5|1721.4|1717.7|1715.1|1710.2|536
1590454200000|2020-05-26 00:50:00|1718.4|1716.4|1717.9|1714.4|1720.7|1716.5|1715.3|1710.1|435
1590454500000|2020-05-26 00:55:00|1718.1|1714.6|1718.4|1716.4|1721.2|1716.8|1716.7|1712.8|352
1590454800000|2020-05-26 01:00:00|1718|1716|1729.1|1727.1|1733.7|1729.7|1717.2|1714.4|1330
1590455100000|2020-05-26 01:05:00|1729.4|1727.4|1734.4|1730.9|1736.9|1734.1|1728.3|1725.5|1155
1590455400000|2020-05-26 01:10:00|1733.8|1731.8|1733.1|1729.6|1738.4|1733.2|1731.9|1727.7|668
1590455700000|2020-05-26 01:15:00|1733|1729.5|1735.4|1731.9|1741|1735.7|1732.2|1728.7|870
1590456000000|2020-05-26 01:20:00|1735.3|1731.8|1732.2|1728.7|1737.2|1732.8|1730.1|1727.8|625
1590456300000|2020-05-26 01:25:00|1732.1|1728.6|1733.4|1731.4|1737.7|1733.9|1730|1727.5|734
1590456600000|2020-05-26 01:30:00|1733|1731|1738.3|1736.3|1745.5|1739.1|1732.9|1729.7|1253
1590456900000|2020-05-26 01:35:00|1739.1|1737.1|1737.6|1735.6|1744.8|1738.7|1736.5|1732.4|842
1590457200000|2020-05-26 01:40:00|1738.4|1734.9|1743.4|1739.9|1747.7|1741.1|1736.8|1733.9|694
1590457500000|2020-05-26 01:45:00|1743.3|1739.8|1740|1738|1747.9|1742.2|1738.1|1735.6|578
1590457800000|2020-05-26 01:50:00|1740.9|1737.4|1740.2|1736.7|1741.5|1739.2|1738.8|1735.8|448
1590458100000|2020-05-26 01:55:00|1740.6|1737.1|1739.2|1735.7|1743.1|1738.4|1738.4|1733.3|405
1590458400000|2020-05-26 02:00:00|1739.3|1735.8|1737.3|1735.3|1741.9|1737.3|1735.1|1732|509
1590458700000|2020-05-26 02:05:00|1737.4|1735.4|1736.7|1734.7|1738.5|1735.4|1732.2|1727|862
1590459000000|2020-05-26 02:10:00|1737.9|1734.4|1739.2|1737.2|1740.6|1738.6|1736.3|1733.7|402
1590459300000|2020-05-26 02:15:00|1739.4|1737.4|1736.9|1733.4|1741.4|1738.6|1735.4|1730.7|257
1590459600000|2020-05-26 02:20:00|1736.8|1733.3|1738.2|1736.2|1740|1737.7|1736|1730.5|374
1590459900000|2020-05-26 02:25:00|1738.6|1736.6|1737.2|1735.2|1740.2|1736.8|1736.2|1731.3|264
1590460200000|2020-05-26 02:30:00|1737.3|1735.3|1737.9|1734.4|1741.4|1737.1|1735.9|1731.2|548
1590460500000|2020-05-26 02:35:00|1738|1734.5|1737.7|1735.7|1741.3|1736.1|1735.8|1730.8|427
1590460800000|2020-05-26 02:40:00|1737.4|1735.4|1739.4|1737.4|1743|1739|1735.9|1731.7|576
1590461100000|2020-05-26 02:45:00|1739.2|1737.2|1739.4|1735.9|1740.3|1737.8|1736.8|1731.3|624
1590461400000|2020-05-26 02:50:00|1739.8|1736.3|1741.8|1738.3|1741.9|1739.1|1736.9|1732.9|584
1590461700000|2020-05-26 02:55:00|1741.7|1738.2|1744.9|1741.4|1746.8|1744.1|1741.4|1735.6|823
1590462000000|2020-05-26 03:00:00|1744.5|1741|1743.5|1741.5|1745.9|1743.2|1739.7|1735.4|775
1590462300000|2020-05-26 03:05:00|1743.2|1741.2|1741.8|1739.8|1746.3|1742.5|1740.1|1732.3|725
1590462600000|2020-05-26 03:10:00|1741.7|1739.7|1744.7|1742.7|1748.1|1744|1741.6|1736.1|677
1590462900000|2020-05-26 03:15:00|1744.6|1742.6|1740.3|1738.3|1744.6|1742.6|1737.7|1735.3|489
1590463200000|2020-05-26 03:20:00|1740.6|1738.6|1737.9|1735.9|1743.3|1740|1736.3|1732.2|650
1590463500000|2020-05-26 03:25:00|1738|1736|1738.4|1736.4|1743.6|1738.3|1736.3|1733|673
1590463800000|2020-05-26 03:30:00|1738.5|1736.5|1739.9|1736.4|1742.3|1739.2|1737.8|1733.3|454
1590464100000|2020-05-26 03:35:00|1740.6|1737.1|1739.9|1737.9|1743|1739.4|1737.5|1733.2|374
1590464400000|2020-05-26 03:40:00|1740.6|1737.1|1739.5|1737.5|1742.2|1738.6|1737.8|1733.2|253
1590464700000|2020-05-26 03:45:00|1739.3|1737.3|1739.8|1736.3|1742.7|1739.3|1738.3|1732.8|247
1590465000000|2020-05-26 03:50:00|1739.6|1736.1|1742.6|1739.1|1743.8|1740|1738.7|1734.3|237
1590465300000|2020-05-26 03:55:00|1741.8|1739.8|1743.5|1740|1746.1|1740.9|1741|1735.2|412
1590465600000|2020-05-26 04:00:00|1745|1737.7|1741.7|1738.2|1745.7|1741.2|1741|1735.7|352
1590465900000|2020-05-26 04:05:00|1742.1|1738.6|1741.6|1739.6|1744.1|1740|1738.9|1733.8|357
1590466200000|2020-05-26 04:10:00|1741.5|1739.5|1741.6|1739.6|1745.3|1740.4|1740.3|1735.2|195
1590466500000|2020-05-26 04:15:00|1741.9|1739.9|1743.9|1741.9|1746.1|1742.5|1740|1734.7|218
1590466800000|2020-05-26 04:20:00|1744|1742|1742.4|1740.4|1746.5|1743.3|1742.2|1736.6|220
1590467100000|2020-05-26 04:25:00|1742.2|1740.2|1742.3|1740.3|1745.3|1741.9|1741.5|1735.9|218
1590467400000|2020-05-26 04:30:00|1742.2|1740.2|1740.7|1738.7|1745.1|1740.7|1739.7|1733.2|295
1590467700000|2020-05-26 04:35:00|1740.2|1738.2|1740.9|1737.4|1743.5|1739.3|1738.7|1733.5|309
1590468000000|2020-05-26 04:40:00|1741|1737.5|1740.9|1737.4|1743.2|1739.2|1738.8|1732.8|276
1590468300000|2020-05-26 04:45:00|1741.1|1737.6|1741.5|1738|1742.9|1739.2|1739.4|1732.3|208
1590468600000|2020-05-26 04:50:00|1741.7|1738.2|1740.1|1736.6|1743|1739.1|1738.7|1732.3|221
1590468900000|2020-05-26 04:55:00|1740|1736.5|1740.9|1737.4|1743.6|1739.4|1739.1|1732.8|369
1590469200000|2020-05-26 05:00:00|1740.8|1737.3|1743.2|1739.7|1745.5|1740.5|1737|1731.4|361
1590469500000|2020-05-26 05:05:00|1743.3|1739.8|1744.2|1742.2|1745.9|1743.8|1741.9|1737|414
1590469800000|2020-05-26 05:10:00|1744.9|1741.4|1744.6|1742.6|1746.9|1744.5|1742.2|1740.1|410
1590470100000|2020-05-26 05:15:00|1743.6|1741.6|1745|1741.5|1746.3|1743.8|1741.4|1738.2|366
1590470400000|2020-05-26 05:20:00|1744.8|1741.3|1744.5|1741|1745.5|1743.5|1741.1|1738.4|264
1590470700000|2020-05-26 05:25:00|1744.4|1740.9|1742.7|1740.7|1745|1743|1741.2|1738.9|245
1590471000000|2020-05-26 05:30:00|1741.5|1739.5|1742.2|1738.7|1745.9|1743.9|1740.6|1738.1|579
1590471300000|2020-05-26 05:35:00|1742.4|1738.9|1745.6|1742.1|1748.3|1742.7|1740.2|1736.7|599
1590471600000|2020-05-26 05:40:00|1747.1|1739.8|1745|1741.5|1749.2|1743.8|1743.2|1737.4|519
1590471900000|2020-05-26 05:45:00|1745.1|1741.6|1743.2|1739.7|1747.2|1743.5|1740.9|1737.8|650
1590472200000|2020-05-26 05:50:00|1742.6|1739.1|1742.6|1739.1|1745|1742.2|1739.7|1735.2|586
1590472500000|2020-05-26 05:55:00|1742.5|1739|1747.2|1739.5|1747.2|1744.1|1742|1738.9|442
1590472800000|2020-05-26 06:00:00|1747|1739.6|1744.9|1741.4|1747|1743.2|1741.2|1739.2|558
1590473100000|2020-05-26 06:05:00|1744.8|1741.3|1742.7|1740.7|1745.9|1743.8|1741.4|1739.4|559
1590473400000|2020-05-26 06:10:00|1742.6|1740.6|1743.6|1741.6|1745.3|1743.2|1741.1|1737.3|476
1590473700000|2020-05-26 06:15:00|1743.8|1741.8|1744.5|1741|1747.5|1744.8|1742.5|1738.4|528
1590474000000|2020-05-26 06:20:00|1744.2|1740.7|1740.7|1738.7|1744.9|1741.8|1739.9|1735.1|490
1590474300000|2020-05-26 06:25:00|1740.8|1738.8|1740.8|1738.8|1745.2|1740.3|1739.5|1735.8|585
1590474600000|2020-05-26 06:30:00|1741|1739|1740.7|1738.7|1743.8|1740.1|1739.7|1736.2|535
1590474900000|2020-05-26 06:35:00|1740.4|1738.4|1735.9|1733.9|1742|1739.2|1735.2|1733.1|912
1590475200000|2020-05-26 06:40:00|1736|1734|1736.4|1734.4|1737.8|1735.2|1732.3|1730.3|705
1590475500000|2020-05-26 06:45:00|1736.5|1734.5|1737.1|1735.1|1741.4|1736.9|1736.4|1732.2|486
1590475800000|2020-05-26 06:50:00|1737.8|1734.3|1740.2|1738.2|1743.4|1739.3|1737.2|1734.3|546
1590476100000|2020-05-26 06:55:00|1740.4|1738.4|1738.4|1734.9|1743.1|1739|1737.9|1734.9|495
1590476400000|2020-05-26 07:00:00|1738.6|1736.6|1737.5|1735.5|1740|1738|1735.9|1731.6|642
1590476700000|2020-05-26 07:05:00|1737.6|1735.6|1733.5|1731.5|1737.6|1735.6|1732.2|1730.2|672
1590477000000|2020-05-26 07:10:00|1733.7|1731.7|1736.7|1734.7|1737.5|1735.2|1732.5|1730.5|488
1590477300000|2020-05-26 07:15:00|1736.8|1734.8|1736|1734|1737.7|1735.1|1734.4|1732.1|298
1590477600000|2020-05-26 07:20:00|1736.2|1734.2|1738|1736|1738.3|1736.3|1736|1734|382
1590477900000|2020-05-26 07:25:00|1737.8|1735.8|1737.5|1735.5|1739.3|1737.3|1736.6|1734.6|337
1590478200000|2020-05-26 07:30:00|1737.8|1735.8|1740.1|1738.1|1741.8|1739.1|1737.1|1734.7|255
1590478500000|2020-05-26 07:35:00|1740.2|1738.2|1739.7|1737.7|1740.9|1738.9|1737.9|1735.2|269
1590478800000|2020-05-26 07:40:00|1739.4|1737.4|1739.6|1737.6|1741.9|1739.9|1737.3|1735.3|332
1590479100000|2020-05-26 07:45:00|1739.8|1737.8|1739.8|1737.8|1742.8|1738.1|1736.4|1734.4|317
1590479400000|2020-05-26 07:50:00|1739.7|1737.7|1738.2|1736.2|1741.3|1738.4|1737.4|1734.3|263
1590479700000|2020-05-26 07:55:00|1738|1736|1739.6|1737.6|1743.3|1738.5|1737.3|1735.3|282
1590480000000|2020-05-26 08:00:00|1739.7|1737.7|1739|1737|1742.2|1738.8|1735.3|1731|638
1590480300000|2020-05-26 08:05:00|1739.2|1737.2|1740.3|1736.8|1740.9|1738.9|1737.7|1734.5|371
1590480600000|2020-05-26 08:10:00|1739.4|1737.4|1739|1737|1741|1738.4|1736.1|1729.7|450
1590480900000|2020-05-26 08:15:00|1737.8|1735.8|1739.5|1737.5|1740.7|1738.6|1737.1|1734.8|427
1590481200000|2020-05-26 08:20:00|1739.6|1737.6|1737.5|1735.5|1741.8|1738.4|1737.1|1732.8|404
1590481500000|2020-05-26 08:25:00|1737.6|1735.6|1739.2|1735.7|1740.5|1737|1736.7|1732.8|254
1590481800000|2020-05-26 08:30:00|1738.6|1736.6|1739.8|1737.8|1742.7|1737.9|1738|1733.4|294
1590482100000|2020-05-26 08:35:00|1739.7|1737.7|1738.2|1736.2|1740.8|1738.3|1737.5|1734.8|264
1590482400000|2020-05-26 08:40:00|1738.3|1736.3|1739.1|1737.1|1743.8|1738.7|1737.4|1734.7|294
1590482700000|2020-05-26 08:45:00|1738.8|1736.8|1736.5|1734.5|1740.5|1738.2|1735|1732.3|414
1590483000000|2020-05-26 08:50:00|1736.4|1734.4|1738.3|1736.3|1740.8|1736.8|1732.7|1728.8|528
1590483300000|2020-05-26 08:55:00|1738.4|1736.4|1740.2|1738.2|1742.6|1740.6|1736.6|1733|549
1590483600000|2020-05-26 09:00:00|1740.6|1738.6|1739.5|1737.5|1741.2|1739.2|1736.2|1730.5|492
1590483900000|2020-05-26 09:05:00|1739.4|1737.4|1740.9|1738.9|1743.9|1741.9|1738.9|1736.4|402
1590484200000|2020-05-26 09:10:00|1741.4|1739.4|1742|1740|1743.4|1741.4|1738.7|1734.8|470
1590484500000|2020-05-26 09:15:00|1741.6|1739.6|1739.7|1737.7|1742.5|1740.5|1738.4|1732.3|450
1590484800000|2020-05-26 09:20:00|1739.9|1737.9|1739.2|1737.2|1741.1|1739.1|1737.7|1733|377
1590485100000|2020-05-26 09:25:00|1739.3|1737.3|1738.4|1736.4|1740.3|1738.3|1736.4|1734.1|345
1590485400000|2020-05-26 09:30:00|1738.1|1736.1|1736.4|1734.4|1740.3|1737.9|1733.5|1729.4|580
1590485700000|2020-05-26 09:35:00|1735.2|1733.2|1733.3|1731.3|1737.7|1735.7|1731.9|1726.3|463
1590486000000|2020-05-26 09:40:00|1733.2|1729.7|1732.4|1730.4|1737.3|1734.2|1731.9|1728.3|388
1590486300000|2020-05-26 09:45:00|1732|1730|1731.2|1727.7|1733.8|1731.1|1728|1725.1|398
1590486600000|2020-05-26 09:50:00|1730.6|1728.6|1729.3|1727.3|1734.8|1729.5|1728.4|1724|405
1590486900000|2020-05-26 09:55:00|1729.1|1727.1|1731|1727.5|1732.3|1728.4|1728|1723.1|386
1590487200000|2020-05-26 10:00:00|1729.6|1727.6|1729.7|1727.7|1730.8|1728.2|1725.4|1720.5|514
1590487500000|2020-05-26 10:05:00|1729.8|1727.8|1731.9|1729.9|1732.9|1730.9|1729.1|1727|306
1590487800000|2020-05-26 10:10:00|1731.8|1729.8|1731.1|1729.1|1732.7|1730.7|1729.8|1727.8|180
1590488100000|2020-05-26 10:15:00|1730.9|1728.9|1733.2|1731.2|1734.2|1732.2|1730.9|1728.9|271
1590488400000|2020-05-26 10:20:00|1733.3|1731.3|1734.9|1732.9|1735.6|1733.2|1732.4|1730.4|195
1590488700000|2020-05-26 10:25:00|1735|1733|1735.1|1733.1|1735.9|1733.7|1734.3|1732.3|210
1590489000000|2020-05-26 10:30:00|1734.9|1732.9|1734.4|1732.4|1735.8|1733.8|1733.5|1730|237
1590489300000|2020-05-26 10:35:00|1734.8|1732.8|1735.5|1733.5|1736.6|1734.6|1733.6|1731.6|278
1590489600000|2020-05-26 10:40:00|1736.4|1734.4|1735.8|1733.8|1741.7|1735.5|1735.2|1732.5|285
1590489900000|2020-05-26 10:45:00|1735.9|1733.9|1736.4|1734.4|1742.3|1736.7|1735.6|1733.4|258
1590490200000|2020-05-26 10:50:00|1736.3|1734.3|1738.2|1734.7|1742.1|1736.2|1734.3|1731.9|447
1590490500000|2020-05-26 10:55:00|1736.5|1734.5|1737.8|1735.8|1738.8|1736.8|1735.6|1733.6|357
1590490800000|2020-05-26 11:00:00|1737.7|1735.7|1732.2|1730.2|1738.8|1736.8|1731|1729|504
1590491100000|2020-05-26 11:05:00|1732.1|1730.1|1728.8|1726.8|1733.3|1730.3|1727|1723.9|475
1590491400000|2020-05-26 11:10:00|1728.9|1726.9|1725.6|1723.6|1731.3|1729.3|1725.5|1723.5|542
1590491700000|2020-05-26 11:15:00|1725.7|1723.7|1725.5|1723.5|1727.1|1725.1|1723.4|1721.4|596
1590492000000|2020-05-26 11:20:00|1725|1723|1726.2|1724.2|1726.7|1724.7|1721.4|1719.4|438
1590492300000|2020-05-26 11:25:00|1727.3|1725.3|1724.4|1722.4|1727.3|1725.3|1723|1721|301
1590492600000|2020-05-26 11:30:00|1724.3|1722.3|1725.1|1723.1|1726.3|1724.3|1720.5|1718.5|479
1590492900000|2020-05-26 11:35:00|1725.5|1723.5|1726.7|1724.7|1728.2|1726.2|1724.3|1722.3|348
1590493200000|2020-05-26 11:40:00|1726.2|1724.2|1727.8|1725.8|1728.8|1726.8|1725.8|1723.8|282
1590493500000|2020-05-26 11:45:00|1727.9|1725.9|1725.9|1723.9|1728.6|1726.6|1725.1|1723.1|345
1590493800000|2020-05-26 11:50:00|1725.1|1723.1|1728|1726|1730.9|1728.9|1724.8|1722.8|459
1590494100000|2020-05-26 11:55:00|1728.3|1726.3|1731.8|1729.8|1733.4|1731.4|1726.9|1724.9|463
1590494400000|2020-05-26 12:00:00|1732.1|1730.1|1735.3|1733.3|1738|1734.7|1730.5|1728.5|763
1590494700000|2020-05-26 12:05:00|1735.2|1733.2|1733.8|1731.8|1739.5|1735.1|1731.9|1729.9|706
1590495000000|2020-05-26 12:10:00|1733.6|1731.6|1738.3|1736.3|1742.3|1738.8|1732.9|1730.9|831
1590495300000|2020-05-26 12:15:00|1738.4|1736.4|1738.4|1736.4|1741.3|1739.3|1736.5|1734.1|671
1590495600000|2020-05-26 12:20:00|1738.5|1736.5|1741|1739|1744.7|1739.3|1737.1|1735.1|652
1590495900000|2020-05-26 12:25:00|1740.7|1738.7|1738.9|1736.9|1745|1739.7|1737.6|1735.6|575
1590496200000|2020-05-26 12:30:00|1738.5|1736.5|1739.2|1737.2|1742.3|1738.8|1737.5|1735.5|502
1590496500000|2020-05-26 12:35:00|1738.9|1736.9|1737.6|1735.6|1739.9|1737.4|1735.9|1733.9|577
1590496800000|2020-05-26 12:40:00|1737.7|1735.7|1735.7|1733.7|1740.5|1737|1735|1733|627
1590497100000|2020-05-26 12:45:00|1735.5|1733.5|1736.1|1734.1|1738.1|1735.8|1732.9|1730.9|629
1590497400000|2020-05-26 12:50:00|1735.8|1733.8|1738.3|1736.3|1740.1|1738.1|1735.7|1733.7|509
1590497700000|2020-05-26 12:55:00|1738|1736|1738.8|1736.8|1743|1737.7|1736.6|1734.6|469
1590498000000|2020-05-26 13:00:00|1739.8|1737.8|1735.4|1733.4|1741.3|1739.1|1734.1|1732.1|810
1590498300000|2020-05-26 13:05:00|1735.3|1733.3|1741.2|1739.2|1742.6|1740.6|1735.3|1733.3|810
1590498600000|2020-05-26 13:10:00|1741.1|1739.1|1736|1734|1741.9|1739.9|1735|1731.5|794
1590498900000|2020-05-26 13:15:00|1734.8|1732.8|1735.8|1733.8|1739.8|1737.3|1734.8|1730.8|843
1590499200000|2020-05-26 13:20:00|1735.9|1733.9|1740.9|1737.4|1741.5|1739.5|1733.7|1730.3|765
1590499500000|2020-05-26 13:25:00|1739.6|1738.9|1744.3|1742.3|1746.3|1744.1|1738.9|1734.7|842
1590499800000|2020-05-26 13:30:00|1747.3|1739.3|1742.1|1740.1|1747.3|1742.7|1739.1|1735.3|902
1590500100000|2020-05-26 13:35:00|1741.9|1739.9|1742.3|1740.3|1744.2|1740.5|1739.1|1734|906
1590500400000|2020-05-26 13:40:00|1742.1|1740.1|1740.9|1738.9|1744.5|1741.4|1738.6|1736|969
1590500700000|2020-05-26 13:45:00|1740.8|1738.8|1736.4|1734.4|1745.4|1743.4|1732.5|1730.5|1133
1590501000000|2020-05-26 13:50:00|1734.9|1732.9|1728.6|1726.6|1736.4|1734.4|1728.4|1722.2|1171
1590501300000|2020-05-26 13:55:00|1728.9|1726.9|1726.7|1724.7|1733.5|1730.4|1726.6|1722.2|996
1590501600000|2020-05-26 14:00:00|1726.6|1724.6|1721|1719|1729.5|1726.7|1718.1|1713.7|1071
1590501900000|2020-05-26 14:05:00|1721.5|1719.5|1723.4|1721.4|1726.8|1722.5|1717|1715|905
1590502200000|2020-05-26 14:10:00|1723.6|1721.6|1720.4|1718.4|1724.6|1722.6|1717.5|1715.5|895
1590502500000|2020-05-26 14:15:00|1720.2|1718.2|1727.2|1725.2|1729.3|1725.7|1720.1|1718.1|867
1590502800000|2020-05-26 14:20:00|1727.1|1725.1|1726.8|1724.8|1730.3|1728.1|1726.4|1720.3|795
1590503100000|2020-05-26 14:25:00|1726.7|1724.7|1726.2|1724.2|1730.3|1727.6|1723.8|1719.3|754
1590503400000|2020-05-26 14:30:00|1725.9|1723.9|1723.1|1721.1|1728.1|1724.9|1721.1|1715.8|887
1590503700000|2020-05-26 14:35:00|1722.5|1720.5|1722.5|1720.5|1726|1723.3|1720.8|1715.2|699
1590504000000|2020-05-26 14:40:00|1723.7|1720.2|1719.3|1717.3|1724.6|1722.6|1717.4|1713.3|764
1590504300000|2020-05-26 14:45:00|1719.5|1717.5|1718.6|1716.6|1723.3|1720|1713.9|1711.9|1040
1590504600000|2020-05-26 14:50:00|1719.3|1717.3|1715.5|1713.5|1721|1718.1|1713.3|1707.9|1178
1590504900000|2020-05-26 14:55:00|1715.9|1713.9|1715.1|1713.1|1716.6|1714.1|1710.1|1707.5|1435
1590505200000|2020-05-26 15:00:00|1715.2|1713.2|1717.4|1715.4|1718.9|1716.9|1713.3|1711|841
1590505500000|2020-05-26 15:05:00|1717.8|1715.8|1717.6|1715.6|1719.9|1717.9|1713.6|1709.1|943
1590505800000|2020-05-26 15:10:00|1717.7|1715.7|1713.9|1711.9|1717.8|1715.8|1713.6|1711.2|938
1590506100000|2020-05-26 15:15:00|1714|1712|1713.6|1711.6|1716.9|1714.9|1712|1708.5|904
1590506400000|2020-05-26 15:20:00|1713.7|1711.7|1716.9|1714.9|1718.5|1715.4|1713.5|1710.3|732
1590506700000|2020-05-26 15:25:00|1716.1|1712.6|1717.8|1715.8|1719.1|1717.1|1714.1|1712.1|765
1590507000000|2020-05-26 15:30:00|1717.7|1715.7|1718.9|1716.9|1719.3|1717.3|1714.9|1712.9|576
1590507300000|2020-05-26 15:35:00|1719|1717|1718.8|1716.8|1720.5|1718.5|1716.7|1714.7|688
1590507600000|2020-05-26 15:40:00|1718.6|1716.6|1718|1716|1719.6|1717.6|1716.7|1714.7|488
1590507900000|2020-05-26 15:45:00|1717.9|1715.9|1718|1716|1719|1717|1714.5|1712.5|482
1590508200000|2020-05-26 15:50:00|1718.2|1716.2|1720.4|1718.4|1720.4|1718.4|1718|1711|425
1590508500000|2020-05-26 15:55:00|1720.5|1718.5|1717.8|1715.8|1720.7|1718.7|1717|1715|497
1590508800000|2020-05-26 16:00:00|1717.9|1715.9|1719.1|1717.1|1719.6|1717.6|1715.4|1713.4|458
1590509100000|2020-05-26 16:05:00|1719.5|1717.5|1718|1716|1720.1|1718.1|1717.1|1715.1|430
1590509400000|2020-05-26 16:10:00|1717.9|1715.9|1717.2|1715.2|1718.7|1716.7|1716.1|1714.1|376
1590509700000|2020-05-26 16:15:00|1717.1|1715.1|1716.5|1714.5|1718.8|1716.8|1716|1714|318
1590510000000|2020-05-26 16:20:00|1716.4|1714.4|1717.9|1715.9|1719.1|1717.1|1716.2|1714.2|406
1590510300000|2020-05-26 16:25:00|1718.3|1716.3|1716.2|1714.2|1719.1|1717.1|1715|1713|424
1590510600000|2020-05-26 16:30:00|1716.4|1714.4|1714.7|1712.7|1717|1715|1713.9|1711.9|418
1590510900000|2020-05-26 16:35:00|1715|1713|1713.9|1711.9|1715.5|1713.5|1713.1|1711.1|412
1590511200000|2020-05-26 16:40:00|1713.7|1711.7|1715.1|1713.1|1715.9|1713.9|1713.7|1711.7|417
1590511500000|2020-05-26 16:45:00|1715.4|1713.4|1714.7|1712.7|1716.1|1714.1|1714.1|1712.1|253
1590511800000|2020-05-26 16:50:00|1714.8|1712.8|1714|1712|1716.2|1714.2|1712.7|1710.7|503
1590512100000|2020-05-26 16:55:00|1714.1|1712.1|1714.4|1712.4|1714.6|1712.6|1712.2|1710.1|519
1590512400000|2020-05-26 17:00:00|1714.8|1712.8|1713.7|1711.7|1715.1|1713.1|1712.8|1710.8|363
1590512700000|2020-05-26 17:05:00|1714|1712|1711.4|1709.4|1714.8|1712.4|1708.4|1703.9|580
1590513000000|2020-05-26 17:10:00|1711.5|1709.5|1710.8|1708.8|1712.3|1710.3|1710.1|1708.1|405
1590513300000|2020-05-26 17:15:00|1711|1709|1712|1710|1713.8|1711.8|1710.2|1708.2|501
1590513600000|2020-05-26 17:20:00|1712.1|1710.1|1714.2|1712.2|1715.7|1713.7|1711.6|1709.6|561
1590513900000|2020-05-26 17:25:00|1714.3|1712.3|1714.4|1712.4|1716.1|1714.1|1712.2|1710.2|702
1590514200000|2020-05-26 17:30:00|1714.2|1712.2|1713.8|1711.8|1716.4|1714.4|1711|1706.5|717
1590514500000|2020-05-26 17:35:00|1714.1|1712.1|1714.1|1712.1|1716.1|1712.9|1710.9|1706.5|557
1590514800000|2020-05-26 17:40:00|1713.4|1711.4|1712.8|1710.8|1714.7|1712.6|1710.5|1704.9|415
1590515100000|2020-05-26 17:45:00|1712.7|1710.7|1713.6|1711.6|1714.1|1712.1|1710.6|1708.6|430
1590515400000|2020-05-26 17:50:00|1714.8|1712.8|1713|1711|1715.1|1712.8|1711.7|1707.1|454
1590515700000|2020-05-26 17:55:00|1712.9|1710.9|1713.5|1711.5|1715.4|1712|1710.2|1705.9|466
1590516000000|2020-05-26 18:00:00|1713.4|1711.4|1714.5|1712.5|1715.8|1713.8|1711.7|1706.8|398
1590516300000|2020-05-26 18:05:00|1714.1|1712.1|1713.9|1711.9|1715.7|1713.7|1712.2|1709|402
1590516600000|2020-05-26 18:10:00|1714.2|1712.2|1714.8|1712.8|1715.5|1713.5|1712.3|1710.3|473
1590516900000|2020-05-26 18:15:00|1714.9|1712.9|1713.6|1711.6|1716.7|1713.8|1712.1|1707.7|477
1590517200000|2020-05-26 18:20:00|1713.5|1711.5|1712.9|1710.9|1715.2|1713.2|1711.2|1709.2|307
1590517500000|2020-05-26 18:25:00|1713.1|1711.1|1714.2|1712.2|1715.2|1713.2|1710.8|1708|497
1590517800000|2020-05-26 18:30:00|1714.7|1712.7|1713.4|1711.4|1716.8|1713.7|1713.4|1711.4|340
1590518100000|2020-05-26 18:35:00|1713.3|1711.3|1713.9|1711.9|1715.3|1713.3|1712.4|1710.4|213
1590518400000|2020-05-26 18:40:00|1714|1712|1711.6|1709.6|1714.2|1712.2|1710.9|1708.9|222
1590518700000|2020-05-26 18:45:00|1712|1710|1712.5|1710.5|1721|1713.5|1711.2|1709.2|238
1590519000000|2020-05-26 18:50:00|1712.3|1710.3|1712.4|1710.4|1713.5|1711.5|1711.4|1709.4|191
1590519300000|2020-05-26 18:55:00|1712.5|1710.5|1713.1|1711.1|1713.6|1711.6|1710.9|1708.9|235
1590519600000|2020-05-26 19:00:00|1713.2|1711.2|1711.7|1709.7|1713.6|1711.6|1711.6|1709.6|203
1590519900000|2020-05-26 19:05:00|1711.8|1709.8|1712.6|1710.6|1713|1711|1711.6|1709.6|201
1590520200000|2020-05-26 19:10:00|1712.4|1710.4|1710.9|1708.9|1712.9|1710.9|1708.4|1706.4|342
1590520500000|2020-05-26 19:15:00|1711.1|1709.1|1708.4|1706.4|1711.3|1709.3|1708.4|1706.4|291
1590520800000|2020-05-26 19:20:00|1708.8|1706.8|1707.6|1705.6|1709.7|1707.7|1707.6|1705.6|345
1590521100000|2020-05-26 19:25:00|1708|1706|1706.6|1704.6|1709|1707|1705.2|1703.2|368
1590521400000|2020-05-26 19:30:00|1705.7|1703.7|1704.7|1702.7|1708.2|1706.2|1703.9|1700.4|261
1590521700000|2020-05-26 19:35:00|1704.5|1702.5|1705.7|1703.7|1706.1|1703.9|1703.5|1701.5|274
1590522000000|2020-05-26 19:40:00|1705.4|1703.4|1706.4|1704.4|1706.9|1704.9|1705|1703|198
1590522300000|2020-05-26 19:45:00|1706.3|1704.3|1708.4|1706.4|1711.5|1706.6|1704.8|1702.5|274
1590522600000|2020-05-26 19:50:00|1708.9|1706.9|1711.9|1709.9|1714|1710.9|1708.3|1703.1|393
1590522900000|2020-05-26 19:55:00|1712|1710|1713.3|1711.3|1716.2|1713.5|1711.8|1709|347
1590523200000|2020-05-26 20:00:00|1713|1711|1715.6|1713.6|1716.2|1713.8|1712.6|1707.2|278
1590523500000|2020-05-26 20:05:00|1716.2|1714.2|1716.2|1714.2|1716.7|1714.7|1714.7|1712.3|173
1590523800000|2020-05-26 20:10:00|1716.3|1714.3|1715.8|1713.8|1716.4|1714.4|1715.3|1712.4|92
1590524100000|2020-05-26 20:15:00|1715.9|1713.9|1716.1|1714.1|1718.3|1714.4|1715|1709.3|104
1590524400000|2020-05-26 20:20:00|1716|1714|1716.5|1714.5|1717.1|1715.1|1715.4|1713.4|93
1590524700000|2020-05-26 20:25:00|1716.9|1714.9|1716.2|1714.2|1717.3|1715.3|1715.5|1713.5|68
1590525000000|2020-05-26 20:30:00|1716.6|1713.1|1714.5|1712.5|1716.6|1714.5|1714|1712|109
1590525300000|2020-05-26 20:35:00|1714.9|1712.9|1713.3|1711.3|1715.3|1713.3|1713|1710.5|132
1590525600000|2020-05-26 20:40:00|1713.2|1711.2|1712.7|1710.7|1713.7|1711.7|1712.4|1709.9|106
1590525900000|2020-05-26 20:45:00|1712.6|1710.6|1713.5|1710|1715.2|1711.9|1712.3|1707.9|135
1590526200000|2020-05-26 20:50:00|1713.2|1709.7|1713.9|1711.9|1714.8|1712.8|1712.5|1709.7|150
1590526500000|2020-05-26 20:55:00|1714.5|1712.5|1715|1713|1718.3|1713.3|1712.4|1710.4|148
1590530400000|2020-05-26 22:00:00|1713.4|1711.4|1717.6|1714.1|1717.6|1715.3|1712.6|1710.6|191
1590530700000|2020-05-26 22:05:00|1716.9|1714.9|1715.7|1713.7|1717.3|1715.3|1713.5|1710.6|215
1590531000000|2020-05-26 22:10:00|1715.9|1713.9|1714.1|1712.1|1716.2|1714.2|1714|1712|107
1590531300000|2020-05-26 22:15:00|1714|1712|1714.1|1712.1|1714.7|1712.7|1713.4|1711.4|141
1590531600000|2020-05-26 22:20:00|1713.9|1711.9|1715.3|1713.3|1715.7|1713.7|1713.8|1711.8|127
1590531900000|2020-05-26 22:25:00|1715.1|1713.1|1714.9|1712.9|1715.8|1713.8|1714.5|1712.5|113
1590532200000|2020-05-26 22:30:00|1714.8|1712.8|1714.2|1712.2|1715.3|1713.3|1713.6|1711.6|119
1590532500000|2020-05-26 22:35:00|1714|1712|1712.8|1710.8|1714.7|1712.7|1712.5|1710.5|159
1590532800000|2020-05-26 22:40:00|1712.9|1710.9|1711.9|1709.9|1713.1|1711.1|1711.4|1709.4|120
1590533100000|2020-05-26 22:45:00|1711.8|1709.8|1711.5|1709.5|1712|1710|1709.3|1707.3|171
1590533400000|2020-05-26 22:50:00|1711.7|1709.7|1711|1709|1712|1710|1710.4|1708.4|89
1590533700000|2020-05-26 22:55:00|1710.9|1708.9|1711|1709|1711.7|1709.7|1710.4|1708.4|79
1590534000000|2020-05-26 23:00:00|1712|1710|1709.8|1707.8|1712|1710|1709.7|1707.7|92
1590534300000|2020-05-26 23:05:00|1709.9|1707.9|1712|1710|1712|1710|1709.8|1707.8|143
1590534600000|2020-05-26 23:10:00|1712.1|1710.1|1710.5|1708.5|1712.2|1710.2|1710.4|1708.4|116
1590534900000|2020-05-26 23:15:00|1710.4|1708.4|1711.1|1709.1|1712.1|1710.1|1709|1707|167
1590535200000|2020-05-26 23:20:00|1711|1709|1711.8|1709.8|1713.4|1711.4|1711|1709|134
1590535500000|2020-05-26 23:25:00|1711.6|1709.6|1712.8|1710.8|1714.2|1712.2|1709.6|1704.5|183
1590535800000|2020-05-26 23:30:00|1712.6|1710.6|1714.5|1712.5|1716.1|1713.3|1712.2|1707.1|197
1590536100000|2020-05-26 23:35:00|1714.8|1712.8|1715|1711.5|1719|1713.4|1712.3|1707.2|202
1590536400000|2020-05-26 23:40:00|1717|1709.9|1712.2|1710.2|1718.5|1712.5|1711.9|1708.3|230
1590536700000|2020-05-26 23:45:00|1713|1711|1714.9|1712.9|1718.5|1713.2|1712.6|1709.7|181
1590537000000|2020-05-26 23:50:00|1714.8|1712.8|1715.8|1713.8|1719.6|1714.3|1713.5|1709.9|184
1590537300000|2020-05-26 23:55:00|1716.6|1713.1|1717|1715|1720.4|1715.3|1715|1710.6|217
1590537600000|2020-05-27 00:00:00|1716.8|1714.8|1716.2|1714.2|1720.6|1714.8|1715.1|1710.1|234
1590537900000|2020-05-27 00:05:00|1716.4|1714.4|1714.5|1712.5|1720.1|1715.3|1714.3|1710.6|248
1590538200000|2020-05-27 00:10:00|1714.4|1712.4|1713.2|1711.2|1715|1713|1711.4|1705.9|290
1590538500000|2020-05-27 00:15:00|1713.1|1711.1|1714.6|1712.6|1714.9|1712.9|1712.2|1706.6|224
1590538800000|2020-05-27 00:20:00|1714.9|1712.9|1716|1714|1719.9|1714.5|1713.7|1710.9|178
1590539100000|2020-05-27 00:25:00|1718.9|1711.8|1716.2|1714.2|1720.5|1715|1714.9|1711.5|163
1590539400000|2020-05-27 00:30:00|1716.3|1714.3|1716.4|1714.4|1717.3|1715.3|1714.7|1708.5|153
1590539700000|2020-05-27 00:35:00|1716.3|1714.3|1716.8|1714.8|1720|1714.8|1715.1|1710.5|220
1590540000000|2020-05-27 00:40:00|1716.2|1714.2|1715.8|1713.8|1720|1714.8|1715.1|1710.9|165
1590540300000|2020-05-27 00:45:00|1715.6|1713.6|1717.8|1715.8|1722.3|1717.4|1715.5|1711.1|198
1590540600000|2020-05-27 00:50:00|1718.1|1716.1|1719.7|1717.7|1723.2|1718|1717.6|1713.1|177
1590540900000|2020-05-27 00:55:00|1719.6|1717.6|1719.6|1717.6|1723|1718.5|1717.4|1713.9|213
1590541200000|2020-05-27 01:00:00|1719.5|1717.5|1724.1|1722.1|1729.5|1725.5|1719.1|1716.7|1065
1590541500000|2020-05-27 01:05:00|1723.7|1721.7|1723.9|1721.9|1729.2|1725|1721.4|1716.4|797
1590541800000|2020-05-27 01:10:00|1724|1722|1720.6|1718.6|1725.3|1723.3|1720.6|1718.6|431
1590542100000|2020-05-27 01:15:00|1720.4|1718.4|1722.4|1720.4|1724.4|1722.4|1720.4|1718.4|396
1590542400000|2020-05-27 01:20:00|1722|1720|1718.7|1716.7|1722.7|1720.7|1718.4|1716.4|428
1590542700000|2020-05-27 01:25:00|1719.1|1717.1|1720.1|1718.1|1721.1|1719.1|1718.4|1716.4|347
1590543000000|2020-05-27 01:30:00|1720.2|1718.2|1719.7|1717.7|1722.3|1720.3|1719.7|1717.7|388
1590543300000|2020-05-27 01:35:00|1719.6|1717.6|1721.2|1719.2|1722.1|1720.1|1719.6|1717.6|382
1590543600000|2020-05-27 01:40:00|1721.4|1719.4|1720.1|1718.1|1721.8|1719.8|1719.8|1717.8|304
1590543900000|2020-05-27 01:45:00|1720.2|1718.2|1718.4|1716.4|1720.4|1718.4|1718.4|1716.4|197
1590544200000|2020-05-27 01:50:00|1718.3|1716.3|1717.1|1715.1|1718.7|1716.7|1716.7|1714.7|241
1590544500000|2020-05-27 01:55:00|1717|1715|1715.9|1713.9|1717.3|1715.3|1715.6|1713.6|327
1590544800000|2020-05-27 02:00:00|1715.8|1713.8|1712.2|1710.2|1716.2|1714.2|1711.2|1709.2|658
1590545100000|2020-05-27 02:05:00|1712.1|1710.1|1710.8|1708.8|1713.7|1711.7|1710.5|1708.5|562
1590545400000|2020-05-27 02:10:00|1710.9|1708.9|1711.2|1709.2|1712.8|1710.8|1709.9|1707.9|487
1590545700000|2020-05-27 02:15:00|1711.5|1709.5|1711.2|1709.2|1714|1710.8|1709.9|1707.9|296
1590546000000|2020-05-27 02:20:00|1711.1|1709.1|1708|1706|1711.6|1709.6|1707.3|1705.3|302
1590546300000|2020-05-27 02:25:00|1707.9|1705.9|1710.2|1708.2|1710.7|1708.7|1706.9|1704.9|285
1590546600000|2020-05-27 02:30:00|1710.3|1708.3|1708.4|1706.4|1710.8|1708.8|1707.1|1705.1|590
1590546900000|2020-05-27 02:35:00|1708|1706|1709.4|1707.4|1710.8|1708.8|1706.6|1704.6|634
1590547200000|2020-05-27 02:40:00|1709.3|1707.3|1710.9|1708.9|1712|1710|1708.2|1706.2|347
1590547500000|2020-05-27 02:45:00|1711|1709|1711.8|1709.8|1712.5|1710.5|1709.6|1707.6|407
1590547800000|2020-05-27 02:50:00|1712.2|1710.2|1711.9|1709.9|1712.6|1710.6|1709.2|1707.2|465
1590548100000|2020-05-27 02:55:00|1711.5|1709.5|1710.7|1708.7|1712.4|1710.4|1709.3|1707.3|458
1590548400000|2020-05-27 03:00:00|1710.8|1708.8|1711.4|1709.4|1712.8|1710.8|1710|1707.6|344
1590548700000|2020-05-27 03:05:00|1711.5|1709.5|1710.3|1708.3|1712.7|1710.7|1709.6|1707.6|267
1590549000000|2020-05-27 03:10:00|1710.4|1708.4|1709.6|1707.6|1711.2|1709.2|1709.3|1707.3|328
1590549300000|2020-05-27 03:15:00|1709.7|1707.7|1710|1708|1710.4|1708.4|1708.4|1706.4|251
1590549600000|2020-05-27 03:20:00|1710.1|1708.1|1710.1|1708.1|1710.8|1708.8|1709.3|1707.3|217
1590549900000|2020-05-27 03:25:00|1709.9|1707.9|1712.9|1710.9|1713.7|1711.7|1709.6|1707.6|406
1590550200000|2020-05-27 03:30:00|1713|1711|1711.5|1709.5|1713.3|1711.3|1711.4|1709.4|206
1590550500000|2020-05-27 03:35:00|1711.9|1709.9|1710.7|1708.7|1712.5|1710.5|1709.9|1707.9|272
1590550800000|2020-05-27 03:40:00|1710.8|1708.8|1710.8|1708.8|1711.1|1709.1|1708.4|1706.4|287
1590551100000|2020-05-27 03:45:00|1709.9|1707.9|1708.6|1706.6|1710.7|1708.7|1706.7|1704.7|545
1590551400000|2020-05-27 03:50:00|1708.5|1706.5|1708.1|1706.1|1709|1707|1707.1|1705.1|316
1590551700000|2020-05-27 03:55:00|1708|1706|1704.9|1702.9|1709.1|1707.1|1704.4|1702.4|331
1590552000000|2020-05-27 04:00:00|1704.8|1702.8|1702.5|1700.5|1708.3|1706.3|1702.1|1700.1|528
1590552300000|2020-05-27 04:05:00|1702.7|1700.7|1700.9|1698.9|1703.9|1701.9|1699.9|1697.9|507
1590552600000|2020-05-27 04:10:00|1700.7|1698.7|1700.2|1698.2|1702.2|1700.2|1697.9|1695.9|309
1590552900000|2020-05-27 04:15:00|1700|1698|1703.6|1701.6|1704.1|1702.1|1699.5|1697.5|445
1590553200000|2020-05-27 04:20:00|1703.8|1701.8|1704.3|1702.3|1705.3|1703.3|1702.2|1700.2|304
1590553500000|2020-05-27 04:25:00|1704.2|1702.2|1703.7|1701.7|1705.1|1703.1|1702.5|1700.5|331
1590553800000|2020-05-27 04:30:00|1703.5|1701.5|1705.2|1703.2|1705.7|1703.7|1702.8|1700.8|352
1590554100000|2020-05-27 04:35:00|1705.1|1703.1|1706.5|1704.5|1706.5|1704.5|1704.7|1702.7|240
1590554400000|2020-05-27 04:40:00|1705.7|1703.7|1705.6|1703.6|1708.7|1704.7|1704.8|1699.7|204
1590554700000|2020-05-27 04:45:00|1705.8|1703.8|1706.3|1704.3|1710.1|1705.1|1705|1702.8|195
1590555000000|2020-05-27 04:50:00|1706.4|1704.4|1703.2|1701.2|1707.5|1705.4|1703.2|1701.2|232
1590555300000|2020-05-27 04:55:00|1703.9|1701.9|1704.3|1702.3|1708.4|1704.4|1702.6|1700.6|236
1590555600000|2020-05-27 05:00:00|1704.1|1702.1|1705.8|1703.8|1709.5|1704.6|1702.6|1700.6|382
1590555900000|2020-05-27 05:05:00|1705.7|1703.7|1706.1|1704.1|1711.3|1705.8|1704.6|1702.4|327
1590556200000|2020-05-27 05:10:00|1705.9|1703.9|1706|1704|1709.7|1704.9|1704.3|1702.3|282
1590556500000|2020-05-27 05:15:00|1706.3|1704.3|1706.4|1704.4|1707.5|1705|1704.5|1702.5|241
1590556800000|2020-05-27 05:20:00|1706.3|1704.3|1706.1|1704.1|1708.2|1706.2|1706.1|1704.1|202
1590557100000|2020-05-27 05:25:00|1705.9|1703.9|1706.2|1704.2|1710.5|1705.2|1704.8|1702.4|287
1590557400000|2020-05-27 05:30:00|1706.6|1704.6|1701.3|1699.3|1708.4|1705|1699.9|1697.8|847
1590557700000|2020-05-27 05:35:00|1701.1|1699.1|1701.9|1699.9|1704.1|1700.9|1697.8|1695.8|637
1590558000000|2020-05-27 05:40:00|1701.5|1699.5|1703.2|1701.2|1704.5|1702.1|1701|1699|441
1590558300000|2020-05-27 05:45:00|1703.3|1701.3|1703.7|1701.7|1705|1703|1701.2|1699.2|484
1590558600000|2020-05-27 05:50:00|1703.4|1701.4|1705.3|1703.3|1706.5|1704.5|1703.1|1701.1|374
1590558900000|2020-05-27 05:55:00|1705.2|1703.2|1707.7|1705.7|1708.9|1706.9|1704.7|1702.7|343
1590559200000|2020-05-27 06:00:00|1707.6|1705.6|1706.8|1704.8|1709.1|1707.1|1705.7|1703.7|438
1590559500000|2020-05-27 06:05:00|1706.1|1704.1|1705.2|1703.2|1707.1|1705.1|1704.4|1702.4|351
1590559800000|2020-05-27 06:10:00|1705.3|1703.3|1705.6|1703.6|1708.6|1705.5|1704.5|1699.3|406
1590560100000|2020-05-27 06:15:00|1705.7|1703.7|1706.9|1704.9|1708.3|1706.2|1704|1698.9|479
1590560400000|2020-05-27 06:20:00|1707.1|1705.1|1708.5|1706.5|1711.8|1709|1706.8|1701.6|577
1590560700000|2020-05-27 06:25:00|1709.4|1707.4|1707.1|1705.1|1710.2|1708.2|1703.8|1701.8|506
1590561000000|2020-05-27 06:30:00|1706.9|1704.9|1707.3|1705.3|1712.4|1707.2|1705.4|1700.7|460
1590561300000|2020-05-27 06:35:00|1707.1|1705.1|1707.2|1705.2|1710.9|1706.2|1706.2|1703.4|432
1590561600000|2020-05-27 06:40:00|1707.1|1705.1|1705.2|1703.2|1711|1706.3|1704.3|1702|412
1590561900000|2020-05-27 06:45:00|1705.1|1703.1|1706.2|1704.2|1707.4|1705.2|1704.3|1702.3|317
1590562200000|2020-05-27 06:50:00|1706.3|1704.3|1707|1705|1708.3|1705.6|1705.7|1703.1|361
1590562500000|2020-05-27 06:55:00|1707.1|1705.1|1711.3|1707.8|1711.5|1708.8|1706.5|1702.7|447
1590562800000|2020-05-27 07:00:00|1710.6|1708.6|1713.4|1711.4|1714.4|1712|1709.3|1706.6|346
1590563100000|2020-05-27 07:05:00|1713.3|1711.3|1712.5|1709|1715.2|1711.8|1709.8|1706.2|434
1590563400000|2020-05-27 07:10:00|1712.8|1709.3|1711.2|1709.2|1716.7|1710.7|1709.5|1705.9|549
1590563700000|2020-05-27 07:15:00|1711.1|1709.1|1708.9|1705.4|1712.9|1710.5|1706.5|1703.6|509
1590564000000|2020-05-27 07:20:00|1709.1|1705.6|1705.2|1703.2|1714.1|1707.7|1705.1|1701.9|535
1590564300000|2020-05-27 07:25:00|1704.3|1702.3|1704|1702|1707.1|1703.2|1702.4|1699.4|456
1590564600000|2020-05-27 07:30:00|1703.6|1701.6|1705.4|1703.4|1706.8|1704.8|1703.6|1701.6|388
1590564900000|2020-05-27 07:35:00|1704.8|1702.8|1706|1704|1708.1|1705.3|1702.5|1700.2|345
1590565200000|2020-05-27 07:40:00|1705.9|1703.9|1705.5|1703.5|1708.9|1705.8|1704.4|1701.1|290
1590565500000|2020-05-27 07:45:00|1706.2|1704.2|1705|1703|1709|1706.2|1703.6|1700.4|411
1590565800000|2020-05-27 07:50:00|1705.3|1703.3|1706.7|1704.7|1708.3|1705.6|1703.6|1700.1|315
1590566100000|2020-05-27 07:55:00|1706.4|1704.4|1706.2|1704.2|1707.1|1705.1|1702.9|1697.8|257
1590566400000|2020-05-27 08:00:00|1706.4|1704.4|1709.6|1706.1|1712.7|1708.9|1705.3|1700.4|304
1590566700000|2020-05-27 08:05:00|1709.9|1706.4|1712.6|1709.1|1714.7|1710.7|1707.9|1705.7|382
1590567000000|2020-05-27 08:10:00|1712.4|1708.9|1713.5|1711.5|1716.3|1711.5|1709.3|1706.6|293
1590567300000|2020-05-27 08:15:00|1713.9|1711.9|1714.8|1712.8|1717.5|1714.8|1713.4|1710|341
1590567600000|2020-05-27 08:20:00|1714.9|1712.9|1713.6|1711.6|1718.3|1713.6|1713.2|1709.2|233
1590567900000|2020-05-27 08:25:00|1713.4|1711.4|1712.6|1710.6|1715.3|1711.7|1711.6|1708.2|201
1590568200000|2020-05-27 08:30:00|1712.4|1710.4|1713.1|1711.1|1715.8|1712|1712|1708.1|277
1590568500000|2020-05-27 08:35:00|1712.9|1710.9|1713.5|1711.5|1716.7|1713.1|1712.9|1707.7|272
1590568800000|2020-05-27 08:40:00|1713.4|1711.4|1711.6|1709.6|1715.6|1711.7|1710.3|1706.6|304
1590569100000|2020-05-27 08:45:00|1711.9|1709.9|1710|1708|1713.7|1709.9|1709.5|1704.6|297
1590569400000|2020-05-27 08:50:00|1709.9|1707.9|1711.7|1708.2|1713.6|1709.6|1709.6|1705.1|248
1590569700000|2020-05-27 08:55:00|1712|1708.5|1710|1708|1713.6|1709.7|1708.7|1704.2|353
1590570000000|2020-05-27 09:00:00|1710.1|1708.1|1708.4|1706.4|1711.3|1708.9|1707.6|1703.3|378
1590570300000|2020-05-27 09:05:00|1708.8|1706.8|1708.9|1706.9|1710.9|1707.7|1706.8|1703.4|355
1590570600000|2020-05-27 09:10:00|1709.6|1706.1|1710.6|1707.1|1712.6|1708.9|1708.9|1704.3|329
1590570900000|2020-05-27 09:15:00|1709.8|1707.8|1711|1709|1712|1709.6|1709.5|1707|238
1590571200000|2020-05-27 09:20:00|1711.8|1708.3|1712.9|1710.9|1715.4|1711.6|1709.9|1705.5|268
1590571500000|2020-05-27 09:25:00|1713|1711|1714.5|1712.5|1716.7|1714.4|1712.7|1707.9|469
1590571800000|2020-05-27 09:30:00|1714.3|1712.3|1714.1|1712.1|1716.8|1713.2|1713.4|1707.8|341
1590572100000|2020-05-27 09:35:00|1714.2|1712.2|1719.3|1717.3|1721.3|1718.4|1713.7|1710.3|550
1590572400000|2020-05-27 09:40:00|1719.8|1717.8|1721|1719|1722.8|1719.7|1718.4|1712.8|533
1590572700000|2020-05-27 09:45:00|1721.1|1719.1|1723.6|1721.6|1725.8|1723.6|1719.7|1717.7|605
1590573000000|2020-05-27 09:50:00|1724|1722|1728.8|1725.3|1730.5|1727.9|1722.6|1720.6|414
1590573300000|2020-05-27 09:55:00|1728.4|1724.9|1724.4|1722.4|1729.3|1726.9|1722.8|1720.8|543
1590573600000|2020-05-27 10:00:00|1724|1722|1723|1721|1726.1|1723.2|1722.8|1720.4|502
1590573900000|2020-05-27 10:05:00|1722.9|1720.9|1723.4|1721.4|1726.3|1722.5|1720.5|1718.2|466
1590574200000|2020-05-27 10:10:00|1723.3|1721.3|1723.1|1721.1|1724.5|1722.1|1720.6|1718.6|468
1590574500000|2020-05-27 10:15:00|1723.2|1721.2|1721.1|1719.1|1725.1|1722.6|1721.1|1719.1|350
1590574800000|2020-05-27 10:20:00|1721.2|1719.2|1722.7|1720.7|1723.5|1721.3|1720|1717.8|346
1590575100000|2020-05-27 10:25:00|1722.9|1720.9|1722.7|1720.7|1724.3|1721.7|1721.4|1719.4|267
1590575400000|2020-05-27 10:30:00|1723.8|1720.3|1722.2|1720.2|1727.2|1721.5|1721|1716.1|230
1590575700000|2020-05-27 10:35:00|1721.8|1719.8|1721.1|1719.1|1725.7|1720.9|1720.3|1715.7|333
1590576000000|2020-05-27 10:40:00|1721.3|1719.3|1719.6|1717.6|1723|1719.8|1718.6|1715.2|313
1590576300000|2020-05-27 10:45:00|1719.4|1717.4|1720|1718|1722.4|1719.2|1718.8|1714.3|304
1590576600000|2020-05-27 10:50:00|1719.9|1717.9|1720.8|1718.8|1723.7|1720.7|1719.9|1715.8|286
1590576900000|2020-05-27 10:55:00|1720.9|1718.9|1719.3|1717.3|1722|1719.5|1718.8|1716.4|394
1590577200000|2020-05-27 11:00:00|1720.2|1716.7|1716.4|1712.9|1721.4|1718.9|1715|1711.1|339
1590577500000|2020-05-27 11:05:00|1715.5|1713.5|1716|1714|1717.3|1714.6|1714.7|1712.5|352
1590577800000|2020-05-27 11:10:00|1715.9|1713.9|1714.8|1712.8|1717.8|1715.1|1714.4|1712|265
1590578100000|2020-05-27 11:15:00|1714.9|1712.9|1713.7|1711.7|1716.8|1713.7|1711.9|1707.8|285
1590578400000|2020-05-27 11:20:00|1714.6|1711.1|1715.3|1713.3|1717|1714.6|1713.1|1709.3|280
1590578700000|2020-05-27 11:25:00|1715.1|1713.1|1710.6|1708.6|1716.2|1713.6|1710.3|1707.7|367
1590579000000|2020-05-27 11:30:00|1711.1|1707.6|1706.3|1704.3|1711.8|1709.2|1703|1700.3|711
1590579300000|2020-05-27 11:35:00|1707|1703.5|1704.7|1702.7|1708|1705.7|1700.9|1698.9|680
1590579600000|2020-05-27 11:40:00|1704.8|1702.8|1704.4|1702.4|1705.9|1703.9|1701.3|1697.2|635
1590579900000|2020-05-27 11:45:00|1703.8|1701.8|1703.8|1701.8|1705.9|1703|1698.8|1696.8|677
1590580200000|2020-05-27 11:50:00|1703.7|1701.7|1705.8|1703.8|1707.9|1705.9|1703.7|1698.3|625
1590580500000|2020-05-27 11:55:00|1705.5|1703.5|1705.8|1703.8|1709.1|1707|1701.6|1695.8|718
1590580800000|2020-05-27 12:00:00|1705.6|1703.6|1708.2|1706.2|1712.6|1708|1702.8|1697.5|708
1590581100000|2020-05-27 12:05:00|1708.5|1706.5|1705.8|1703.8|1709.4|1707.3|1702.9|1700.2|654
1590581400000|2020-05-27 12:10:00|1706.1|1704.1|1701.8|1699.8|1707.7|1704.3|1700.7|1697.3|801
1590581700000|2020-05-27 12:15:00|1701.7|1699.7|1706|1704|1707.8|1705.4|1701|1699|655
1590582000000|2020-05-27 12:20:00|1706.1|1704.1|1707.4|1705.4|1709.3|1707|1704.8|1701.3|627
1590582300000|2020-05-27 12:25:00|1707.6|1705.6|1703.9|1701.9|1709.5|1706.3|1701.8|1699.6|556
1590582600000|2020-05-27 12:30:00|1704.3|1702.3|1704.5|1702.5|1706.9|1704.3|1702.3|1699.8|559
1590582900000|2020-05-27 12:35:00|1705.3|1703.3|1703.4|1701.4|1705.9|1703.3|1700|1698|689
1590583200000|2020-05-27 12:40:00|1703.2|1701.2|1704.2|1702.2|1706.9|1704.4|1702.6|1700.6|482
1590583500000|2020-05-27 12:45:00|1704.1|1702.1|1701.8|1699.8|1706|1702.9|1701.2|1697.7|489
1590583800000|2020-05-27 12:50:00|1702.2|1700.2|1697.8|1695.8|1703.2|1701.1|1694.7|1692.4|672
1590584100000|2020-05-27 12:55:00|1697.9|1695.9|1697.9|1695.9|1699.8|1696.9|1695.4|1690.8|665
1590584400000|2020-05-27 13:00:00|1696.8|1694.8|1700.1|1698.1|1701.5|1699.5|1693.5|1689.4|833
1590584700000|2020-05-27 13:05:00|1700|1698|1693.4|1689.9|1700.9|1698.2|1693|1689.9|786
1590585000000|2020-05-27 13:10:00|1692.8|1690.8|1688.4|1686.4|1694|1691.3|1685.4|1681|904
1590585300000|2020-05-27 13:15:00|1688.1|1686.1|1691.3|1689.3|1694.1|1691.4|1685.7|1683.3|1125
1590585600000|2020-05-27 13:20:00|1691.4|1689.4|1693.1|1691.1|1695.2|1692.6|1691.4|1689.4|751
1590585900000|2020-05-27 13:25:00|1693|1691|1691.4|1689.4|1699.9|1694.9|1690.7|1687.5|848
1590586200000|2020-05-27 13:30:00|1691|1689|1697.2|1695.2|1697.7|1695.2|1688.9|1686.9|1112
1590586500000|2020-05-27 13:35:00|1697.1|1695.1|1695.6|1693.6|1700.5|1698.5|1695.4|1693.4|1091
1590586800000|2020-05-27 13:40:00|1695.7|1693.7|1693.3|1691.3|1696.3|1694.3|1692|1690|897
1590587100000|2020-05-27 13:45:00|1693.4|1691.4|1697.9|1695.9|1699.8|1697.4|1692.8|1690.8|679
1590587400000|2020-05-27 13:50:00|1698.1|1696.1|1703.7|1701.7|1706.6|1704.6|1696.4|1694|978
1590587700000|2020-05-27 13:55:00|1703.6|1701.6|1701.5|1699.5|1706.1|1703|1699.2|1696.9|850
1590588000000|2020-05-27 14:00:00|1701.7|1699.7|1699.8|1697.8|1705.4|1702.8|1697.7|1695.7|850
1590588300000|2020-05-27 14:05:00|1699.7|1697.7|1710.2|1708.2|1712.8|1710.3|1699.7|1697.7|991
1590588600000|2020-05-27 14:10:00|1710.1|1708.1|1710|1708|1716.2|1711.7|1708.5|1706.1|1062
1590588900000|2020-05-27 14:15:00|1709.8|1707.8|1714.4|1712.4|1719.8|1717.8|1709.8|1706.6|1295
1590589200000|2020-05-27 14:20:00|1713.6|1711.6|1712.9|1710.9|1716.1|1714.1|1711.8|1709.8|945
1590589500000|2020-05-27 14:25:00|1713|1711|1712.6|1710.6|1716.2|1714.2|1711.9|1709.4|745
1590589800000|2020-05-27 14:30:00|1712.7|1710.7|1707.1|1705.1|1715.6|1712|1706.3|1704|770
1590590100000|2020-05-27 14:35:00|1707|1705|1707.2|1705.2|1710.2|1707.9|1706|1704|533
1590590400000|2020-05-27 14:40:00|1707.7|1705.7|1706.9|1704.9|1711.2|1707.2|1706.6|1703.7|506
1590590700000|2020-05-27 14:45:00|1707.1|1705.1|1703.9|1701.9|1708.1|1706.1|1702.8|1698.3|592
1590591000000|2020-05-27 14:50:00|1703.7|1701.7|1701.6|1699.6|1706.6|1702.6|1701.3|1697.6|638
1590591300000|2020-05-27 14:55:00|1701.5|1699.5|1706.8|1704.8|1707|1705|1701.3|1696.9|638
1590591600000|2020-05-27 15:00:00|1706.4|1704.4|1705.2|1703.2|1709.4|1705.4|1704|1699.8|591
1590591900000|2020-05-27 15:05:00|1705.1|1703.1|1709.7|1707.7|1711.1|1708.6|1704.5|1702.5|558
1590592200000|2020-05-27 15:10:00|1709.8|1707.8|1708.8|1706.8|1712.3|1708.9|1707.5|1704.7|538
1590592500000|2020-05-27 15:15:00|1708.9|1706.9|1712|1710|1712.8|1710|1707.8|1703|496
1590592800000|2020-05-27 15:20:00|1711.9|1709.9|1713.3|1711.3|1713.7|1711.7|1711|1708.1|405
1590593100000|2020-05-27 15:25:00|1713.4|1711.4|1712.9|1710.9|1716.8|1712.8|1712.6|1707.3|500
1590593400000|2020-05-27 15:30:00|1712.8|1710.8|1711.6|1709.6|1713.9|1711.9|1711.5|1708.8|323
1590593700000|2020-05-27 15:35:00|1711.5|1709.5|1711.6|1709.6|1713.4|1710.9|1710|1707.3|373
1590594000000|2020-05-27 15:40:00|1711.5|1709.5|1710.4|1708.4|1714.8|1711.8|1710.2|1705.7|409
1590594300000|2020-05-27 15:45:00|1710.5|1708.5|1711|1709|1712.5|1709.6|1710|1705.5|342
1590594600000|2020-05-27 15:50:00|1710.9|1708.9|1711.7|1709.7|1712.8|1710.1|1709.3|1706.6|378
1590594900000|2020-05-27 15:55:00|1711.4|1709.4|1714|1712|1717.8|1713|1711.4|1708.7|462
1590595200000|2020-05-27 16:00:00|1713.9|1711.9|1715.1|1713.1|1719.4|1715.4|1713.4|1709.6|496
1590595500000|2020-05-27 16:05:00|1715.2|1713.2|1719.5|1717.5|1723.2|1717.7|1714.2|1711.9|426
1590595800000|2020-05-27 16:10:00|1719.6|1717.6|1726.3|1724.3|1727.3|1725.3|1719.1|1715.2|825
1590596100000|2020-05-27 16:15:00|1725.5|1723.5|1725.5|1723.5|1728.8|1726.4|1723.9|1720.8|941
1590596400000|2020-05-27 16:20:00|1725.7|1723.7|1728.8|1725.3|1733.6|1730|1725.4|1723.2|1206
1590596700000|2020-05-27 16:25:00|1727.9|1725.9|1726.9|1724.9|1731.4|1728.3|1725.7|1723.7|929
1590597000000|2020-05-27 16:30:00|1728.6|1726.6|1727.5|1725.5|1735.9|1731.2|1725.9|1723.6|1198
1590597300000|2020-05-27 16:35:00|1727|1725|1728.7|1726.7|1731.2|1729.1|1726.7|1723.8|973
1590597600000|2020-05-27 16:40:00|1728.8|1726.8|1725.2|1723.2|1729|1727|1723.8|1721.3|740
1590597900000|2020-05-27 16:45:00|1725.1|1723.1|1728.7|1726.7|1729.4|1727.4|1721.6|1719.5|802
1590598200000|2020-05-27 16:50:00|1728.4|1726.4|1729.1|1727.1|1731.9|1729.9|1727.4|1724.7|662
1590598500000|2020-05-27 16:55:00|1729|1727|1729.2|1727.2|1731.6|1729.6|1727.6|1725.6|665
1590598800000|2020-05-27 17:00:00|1729|1727|1728.8|1726.8|1730.8|1728.8|1728|1725.5|868
1590599100000|2020-05-27 17:05:00|1729.2|1727.2|1730.5|1728.5|1734.9|1731.4|1728.9|1725.9|791
1590599400000|2020-05-27 17:10:00|1730.4|1728.4|1729.5|1727.5|1731.3|1728.9|1728|1725.9|530
1590599700000|2020-05-27 17:15:00|1729.4|1727.4|1724|1722|1730.4|1728.4|1723.1|1721.1|676
1590600000000|2020-05-27 17:20:00|1724.2|1722.2|1728.8|1726.8|1730.5|1728.5|1723.8|1721.3|684
1590600300000|2020-05-27 17:25:00|1728.9|1726.9|1728.1|1724.6|1730.4|1727.8|1726|1719.7|845
1590600600000|2020-05-27 17:30:00|1728|1724.5|1726|1724|1728.7|1726.1|1723.5|1721.5|621
1590600900000|2020-05-27 17:35:00|1725.2|1723.2|1726.8|1724.8|1728.6|1725.9|1724.6|1720|592
1590601200000|2020-05-27 17:40:00|1727.6|1724.1|1726.9|1724.9|1728.1|1726.1|1723.1|1721.1|611
1590601500000|2020-05-27 17:45:00|1726.8|1724.8|1726.6|1724.6|1728.1|1725.9|1723.9|1720.4|697
1590601800000|2020-05-27 17:50:00|1726.1|1724.1|1728.3|1726.3|1730.2|1727.5|1725.8|1723.2|497
1590602100000|2020-05-27 17:55:00|1728.2|1726.2|1728.8|1725.3|1731.5|1727.9|1727|1722.8|425
1590602400000|2020-05-27 18:00:00|1728|1726.8|1728.5|1726.5|1729.9|1727.6|1726.4|1724.2|394
1590602700000|2020-05-27 18:05:00|1728.6|1726.6|1731.1|1729.1|1733.1|1729.9|1726.2|1723.6|511
1590603000000|2020-05-27 18:10:00|1732.4|1728.9|1730.9|1728.9|1732.6|1730.3|1728.2|1721.2|606
1590603300000|2020-05-27 18:15:00|1731|1729|1730.1|1726.6|1731.4|1729.3|1728.5|1725.5|407
1590603600000|2020-05-27 18:20:00|1729.8|1727.8|1730.3|1728.3|1731|1729|1727.9|1725.9|403
1590603900000|2020-05-27 18:25:00|1730.2|1728.2|1729.6|1727.6|1730.8|1728.8|1727.5|1724.9|422
1590604200000|2020-05-27 18:30:00|1730.1|1728.1|1731.4|1729.4|1733.9|1731.9|1729|1726|509
1590604500000|2020-05-27 18:35:00|1731.6|1729.6|1732.7|1730.7|1733.9|1731.6|1730.5|1728.2|401
1590604800000|2020-05-27 18:40:00|1732.3|1730.3|1732.2|1730.2|1733.4|1731.3|1730.9|1728.1|364
1590605100000|2020-05-27 18:45:00|1732.1|1730.1|1731.9|1729.9|1733|1730.7|1730.1|1727.7|357
1590605400000|2020-05-27 18:50:00|1732.3|1730.3|1732.7|1730.7|1733.3|1730.9|1730.8|1728.8|251
1590605700000|2020-05-27 18:55:00|1733.2|1731.2|1734.3|1732.3|1734.3|1732.3|1732|1729.4|259
1590606000000|2020-05-27 19:00:00|1733.6|1731.6|1735.9|1733.9|1738.3|1735.7|1733.4|1729.3|324
1590606300000|2020-05-27 19:05:00|1735.6|1733.6|1732.4|1730.4|1736.7|1734.7|1732.1|1729.4|365
1590606600000|2020-05-27 19:10:00|1732.6|1730.6|1736.3|1734.3|1736.8|1734.8|1731.6|1729.5|408
1590606900000|2020-05-27 19:15:00|1736.2|1734.2|1734.1|1732.1|1736.9|1734.9|1733.2|1730.6|292
1590607200000|2020-05-27 19:20:00|1734|1732|1732.5|1730.5|1734.7|1732.7|1730.3|1727.6|344
1590607500000|2020-05-27 19:25:00|1732|1730|1733.5|1731.5|1734.9|1732.8|1730.7|1727.6|383
1590607800000|2020-05-27 19:30:00|1733.6|1731.6|1732.3|1728.8|1734.3|1732.3|1731.5|1728.7|310
1590608100000|2020-05-27 19:35:00|1732|1728.5|1731.3|1729.3|1733.2|1731.2|1730.4|1727.5|421
1590608400000|2020-05-27 19:40:00|1731.4|1729.4|1731.7|1729.7|1734|1732|1730.1|1728.1|367
1590608700000|2020-05-27 19:45:00|1731.4|1729.4|1731.1|1729.1|1733.2|1731.2|1729.6|1726.7|370
1590609000000|2020-05-27 19:50:00|1731.2|1729.2|1730.9|1727.4|1735.2|1732.8|1729.5|1726.2|483
1590609300000|2020-05-27 19:55:00|1730|1728|1731.8|1729.8|1732.9|1730.5|1728.4|1726|575
1590609600000|2020-05-27 20:00:00|1731.7|1729.7|1733.9|1731.9|1735.3|1732.4|1730.3|1727.6|365
1590609900000|2020-05-27 20:05:00|1734.1|1732.1|1733.9|1731.9|1736.9|1734.1|1731.7|1729.7|434
1590610200000|2020-05-27 20:10:00|1733.4|1731.4|1731.4|1729.4|1734.6|1732.4|1731|1729|265
1590610500000|2020-05-27 20:15:00|1731.7|1729.7|1733.5|1731.5|1733.9|1731.5|1731.1|1729.1|207
1590610800000|2020-05-27 20:20:00|1734|1730.5|1732.4|1730.4|1734.4|1731.8|1730.9|1728.9|177
1590611100000|2020-05-27 20:25:00|1732.5|1730.5|1731.9|1729.9|1734.4|1731.3|1730.8|1728.8|190
1590611400000|2020-05-27 20:30:00|1730.9|1728.9|1731|1727.5|1736.5|1732|1729.1|1725.2|230
1590611700000|2020-05-27 20:35:00|1731.5|1729.5|1729.3|1727.3|1731.6|1729.5|1729|1725.6|195
1590612000000|2020-05-27 20:40:00|1729.2|1727.2|1730.4|1726.9|1733.1|1728.3|1728.1|1722.4|189
1590612300000|2020-05-27 20:45:00|1729.8|1726.3|1732.2|1728.7|1733.7|1730.3|1728.4|1723.1|258
1590612600000|2020-05-27 20:50:00|1733.9|1726.8|1729|1725.5|1734.5|1729.8|1727.5|1722.5|359
1590612900000|2020-05-27 20:55:00|1728.7|1725.2|1729.5|1720.5|1732|1727.2|1726.2|1720.4|251
1590616800000|2020-05-27 22:00:00|1734.7|1725.7|1730|1726.5|1736.7|1734.7|1726.8|1718.4|427
1590617100000|2020-05-27 22:05:00|1728|1719|1725.5|1722|1731.6|1724.4|1722.8|1713.8|359
1590617400000|2020-05-27 22:10:00|1725.4|1721.9|1723.9|1720.4|1730.5|1723.7|1721.4|1715.6|523
1590617700000|2020-05-27 22:15:00|1724.1|1720.6|1725.1|1723.1|1727.2|1723.8|1722.2|1717.5|247
1590618000000|2020-05-27 22:20:00|1726.2|1722.7|1725.1|1721.6|1727.6|1724|1724.2|1718.6|98
1590618300000|2020-05-27 22:25:00|1725.7|1722.2|1724.9|1721.4|1727.4|1723.6|1723.5|1719.4|175
1590618600000|2020-05-27 22:30:00|1726.9|1719.4|1725.3|1721.8|1727.1|1723|1724.2|1719.4|159
1590618900000|2020-05-27 22:35:00|1725.5|1722|1727.5|1724|1727.9|1724.4|1724.8|1720.6|149
1590619200000|2020-05-27 22:40:00|1728|1724.5|1726.7|1723.2|1730.1|1725.2|1725.4|1720.9|215
1590619500000|2020-05-27 22:45:00|1727|1723.5|1724.9|1721.4|1729.8|1724.4|1724.1|1717.9|208
1590619800000|2020-05-27 22:50:00|1725|1721.5|1726.4|1722.9|1728.7|1723.9|1724.1|1720.6|144
1590620100000|2020-05-27 22:55:00|1726.3|1722.8|1725.8|1722.3|1728|1724.4|1724.1|1720.2|135
1590620400000|2020-05-27 23:00:00|1725|1723|1724.5|1721|1726.1|1723.4|1723.6|1718.5|143
1590620700000|2020-05-27 23:05:00|1724.6|1721.1|1727.6|1724.1|1728.1|1725|1723.7|1720.2|219
1590621000000|2020-05-27 23:10:00|1727.3|1723.8|1730.1|1726.6|1730.7|1727.8|1726.6|1723.3|205
1590621300000|2020-05-27 23:15:00|1728.7|1726.7|1728.9|1726.9|1731|1728.1|1728.7|1723.8|157
1590621600000|2020-05-27 23:20:00|1729|1727|1727|1725|1730.2|1727.8|1726.4|1723.8|161
1590621900000|2020-05-27 23:25:00|1726.7|1724.7|1724.5|1721|1727.2|1725.2|1723.5|1720.7|235
1590622200000|2020-05-27 23:30:00|1724.6|1721.1|1723.5|1720|1724.8|1722.3|1721.6|1718.8|266
1590622500000|2020-05-27 23:35:00|1723.6|1720.1|1722.7|1720.7|1725.2|1722|1722.2|1719.4|240
1590622800000|2020-05-27 23:40:00|1722.8|1719.3|1723.2|1721.2|1724.2|1721.4|1722.2|1719.3|153
1590623100000|2020-05-27 23:45:00|1723.5|1721.5|1722.6|1720.6|1724.7|1721.9|1722.4|1719.6|149
1590623400000|2020-05-27 23:50:00|1723.4|1719.9|1726.4|1722.9|1726.4|1723.6|1722.9|1719.9|138
1590623700000|2020-05-27 23:55:00|1725.6|1723.6|1726|1724|1727.5|1724.7|1724.1|1721.5|193
1590624000000|2020-05-28 00:00:00|1726.2|1724.2|1726.7|1723.2|1727.2|1724.6|1725|1721.9|288
1590624300000|2020-05-28 00:05:00|1726.8|1723.3|1729.6|1727.6|1731.7|1729|1725|1722.3|436
1590624600000|2020-05-28 00:10:00|1729.9|1727.9|1727.3|1725.3|1730.7|1728.1|1727.2|1724|227
1590624900000|2020-05-28 00:15:00|1728.5|1725|1726.6|1724.6|1728.8|1726.8|1726.1|1723.4|249
1590625200000|2020-05-28 00:20:00|1726.4|1724.4|1726.1|1724.1|1728.2|1725.4|1724.5|1721.8|254
1590625500000|2020-05-28 00:25:00|1726|1724|1724.9|1722.9|1728.2|1725.6|1724.4|1721.7|268
1590625800000|2020-05-28 00:30:00|1724.5|1722.5|1724.4|1720.9|1727|1724.6|1722.9|1720.9|221
1590626100000|2020-05-28 00:35:00|1724|1722|1728.2|1724.7|1728.5|1725|1723|1720.3|280
1590626400000|2020-05-28 00:40:00|1727.1|1725.1|1727|1725|1730.1|1727.3|1726.3|1723.4|335
1590626700000|2020-05-28 00:45:00|1727.1|1725.1|1727.9|1724.4|1728.9|1726.4|1726.2|1723.5|235
1590627000000|2020-05-28 00:50:00|1728.3|1724.8|1727.2|1725.2|1730.5|1727|1726.4|1723.2|248
1590627300000|2020-05-28 00:55:00|1727.1|1725.1|1723.9|1721.9|1727.5|1725.5|1722.2|1719.7|355
1590627600000|2020-05-28 01:00:00|1724|1722|1726.6|1724.6|1727.1|1724.9|1719|1717|957
1590627900000|2020-05-28 01:05:00|1726.5|1724.5|1737.1|1735.1|1741|1738.7|1725.2|1723.1|899
1590628200000|2020-05-28 01:10:00|1736.4|1734.4|1729.8|1727.8|1737.8|1735.4|1728|1725.5|823
1590628500000|2020-05-28 01:15:00|1729.9|1727.9|1730|1728|1734.2|1730.8|1726.9|1724.1|641
1590628800000|2020-05-28 01:20:00|1730.5|1728.5|1729.8|1727.8|1733.1|1730.2|1727.9|1725.4|682
1590629100000|2020-05-28 01:25:00|1729.4|1727.4|1728.4|1724.9|1732.6|1729.8|1726.9|1724.4|551
1590629400000|2020-05-28 01:30:00|1727.4|1725.4|1728.9|1726.9|1730.6|1728.6|1727.4|1725.4|600
1590629700000|2020-05-28 01:35:00|1728.6|1726.6|1727.1|1725.1|1729.9|1727.9|1726.1|1723.5|489
1590630000000|2020-05-28 01:40:00|1727.2|1725.2|1733.2|1731.2|1734.3|1732.3|1727.1|1724.5|579
1590630300000|2020-05-28 01:45:00|1732.8|1730.8|1732.1|1730.1|1738.1|1734.6|1730.8|1728.4|752
1590630600000|2020-05-28 01:50:00|1732.2|1730.2|1731.5|1728|1733.3|1731.2|1730|1727.1|570
1590630900000|2020-05-28 01:55:00|1731.1|1729.1|1732.9|1729.4|1735.2|1732.6|1729.4|1726.9|554
1590631200000|2020-05-28 02:00:00|1732.4|1728.9|1733.5|1730|1734.7|1731.9|1729.7|1727.2|501
1590631500000|2020-05-28 02:05:00|1733.7|1730.2|1732.7|1730.7|1734.1|1731.6|1730.1|1727.5|487
1590631800000|2020-05-28 02:10:00|1732.5|1730.5|1732|1730|1735.2|1732.6|1730.2|1727.6|855
1590632100000|2020-05-28 02:15:00|1731.5|1729.5|1733.5|1731.5|1735.3|1732.6|1730.5|1727.9|336
1590632400000|2020-05-28 02:20:00|1733.3|1731.3|1733.2|1731.2|1735.5|1732.6|1732.2|1729.7|287
1590632700000|2020-05-28 02:25:00|1733.1|1731.1|1734.2|1732.2|1739|1732.6|1731.9|1727.8|324
1590633000000|2020-05-28 02:30:00|1734.3|1732.3|1732.7|1730.7|1735.8|1733.1|1731.1|1729.1|472
1590633300000|2020-05-28 02:35:00|1732.1|1730.1|1733.9|1731.9|1735.3|1732.6|1731.9|1729.3|542
1590633600000|2020-05-28 02:40:00|1733.8|1731.8|1733.4|1731.4|1734.8|1732.8|1732.3|1730.2|438
1590633900000|2020-05-28 02:45:00|1733.1|1731.1|1732.2|1730.2|1735.1|1732.8|1731.7|1728.9|367
1590634200000|2020-05-28 02:50:00|1733|1731|1734.6|1732.6|1736.2|1733.4|1731.8|1729.7|287
1590634500000|2020-05-28 02:55:00|1734.5|1732.5|1735.2|1733.2|1737.5|1734.6|1733.5|1731.2|308
1590634800000|2020-05-28 03:00:00|1735.1|1733.1|1732.1|1730.1|1736.7|1734.7|1731.1|1728.2|424
1590635100000|2020-05-28 03:05:00|1732.2|1730.2|1732.8|1730.8|1733.9|1731.9|1730.9|1728.9|400
1590635400000|2020-05-28 03:10:00|1732.6|1730.6|1732.2|1730.2|1733.8|1731.8|1731.7|1729.7|280
1590635700000|2020-05-28 03:15:00|1732.3|1730.3|1733.1|1731.1|1733.4|1731.4|1731.1|1728.8|264
1590636000000|2020-05-28 03:20:00|1732.9|1730.9|1731.6|1729.6|1733.5|1731.5|1731.3|1729.3|301
1590636300000|2020-05-28 03:25:00|1731.7|1729.7|1730.9|1728.9|1731.9|1729.9|1727.4|1724.8|476
1590636600000|2020-05-28 03:30:00|1731|1729|1728.2|1726.2|1731.3|1729.1|1728|1724.9|246
1590636900000|2020-05-28 03:35:00|1728.3|1726.3|1729.4|1727.4|1730.4|1727.8|1727.8|1725.8|219
1590637200000|2020-05-28 03:40:00|1729.3|1727.3|1729.9|1727.9|1730.9|1728.8|1729|1726.2|160
1590637500000|2020-05-28 03:45:00|1729.8|1727.8|1732|1730|1732.6|1730.6|1729.7|1726.6|204
1590637800000|2020-05-28 03:50:00|1732.1|1730.1|1732|1730|1733.6|1731.6|1730.9|1728.9|223
1590638100000|2020-05-28 03:55:00|1731.9|1729.9|1732.1|1730.1|1733|1731|1730.8|1728.8|247
1590638400000|2020-05-28 04:00:00|1732|1730|1732.2|1730.2|1732.7|1730.7|1731.1|1727.9|207
1590638700000|2020-05-28 04:05:00|1732|1730|1732.4|1730.4|1733.4|1731.4|1731.4|1728.7|251
1590639000000|2020-05-28 04:10:00|1732.2|1730.2|1733.2|1731.2|1734.5|1732.5|1731.9|1728.8|248
1590639300000|2020-05-28 04:15:00|1733.3|1731.3|1733|1731|1735|1732.3|1732.3|1729.7|301
1590639600000|2020-05-28 04:20:00|1731.7|1729.7|1734.8|1732.8|1734.8|1732.8|1731|1728.3|315
1590639900000|2020-05-28 04:25:00|1735.1|1733.1|1733.4|1731.4|1736|1733.4|1731.8|1729.8|354
1590640200000|2020-05-28 04:30:00|1733.5|1731.5|1733.5|1731.5|1735.6|1733.2|1732.2|1730.1|309
1590640500000|2020-05-28 04:35:00|1733.7|1731.7|1733.3|1731.3|1735|1732.6|1732|1729.6|284
1590640800000|2020-05-28 04:40:00|1733.2|1731.2|1730.9|1728.9|1733.8|1731.5|1728.9|1725.4|261
1590641100000|2020-05-28 04:45:00|1730.5|1728.5|1730.4|1728.4|1731.2|1729|1727.9|1725.3|287
1590641400000|2020-05-28 04:50:00|1729.8|1727.8|1729.7|1727.7|1731.3|1729.3|1728.2|1724.7|220
1590641700000|2020-05-28 04:55:00|1730.1|1728.1|1730.1|1728.1|1731|1728.3|1727.1|1722.6|219
1590642000000|2020-05-28 05:00:00|1730|1728|1731.2|1727.7|1732.3|1730.3|1728.2|1726.2|211
1590642300000|2020-05-28 05:05:00|1731.5|1728|1731.8|1729.8|1738|1732.3|1729.8|1727.4|476
1590642600000|2020-05-28 05:10:00|1731.9|1729.9|1733.8|1730.3|1735|1732.5|1731.3|1728.5|387
1590642900000|2020-05-28 05:15:00|1733.5|1730|1732.4|1730.4|1735.6|1732.1|1731.5|1729|349
1590643200000|2020-05-28 05:20:00|1733.2|1729.7|1731.9|1729.9|1734.5|1731.6|1731|1728.4|279
1590643500000|2020-05-28 05:25:00|1731.8|1729.8|1732.1|1728.6|1734.8|1731.8|1730.4|1728.1|302
1590643800000|2020-05-28 05:30:00|1731|1729|1733|1731|1736.3|1732.8|1730.1|1727.7|743
1590644100000|2020-05-28 05:35:00|1734.1|1730.6|1734.8|1732.8|1736.6|1733.5|1732.7|1730.1|662
1590644400000|2020-05-28 05:40:00|1734.6|1732.6|1733.5|1731.5|1735.6|1733.5|1732.6|1730.5|485
1590644700000|2020-05-28 05:45:00|1733.4|1731.4|1736.3|1734.3|1737.2|1734.8|1733.1|1730.3|508
1590645000000|2020-05-28 05:50:00|1735.9|1733.9|1735.1|1731.6|1737.3|1734.3|1732.9|1730.4|485
1590645300000|2020-05-28 05:55:00|1735.3|1731.8|1734|1732|1735.6|1733.3|1732.8|1729.5|455
1590645600000|2020-05-28 06:00:00|1734.3|1732.3|1734.5|1731|1735.6|1733.1|1732.6|1730.3|537
1590645900000|2020-05-28 06:05:00|1733.7|1731.7|1735.8|1733.8|1737.2|1734.6|1732.5|1729.7|561
1590646200000|2020-05-28 06:10:00|1736|1734|1734.3|1732.3|1737.7|1735.1|1732.7|1730.5|620
1590646500000|2020-05-28 06:15:00|1734.2|1732.2|1735.8|1733.8|1736.5|1734.1|1732.7|1730.1|537
1590646800000|2020-05-28 06:20:00|1735.7|1733.7|1735.9|1733.9|1737.7|1734.9|1734.4|1731.7|548
1590647100000|2020-05-28 06:25:00|1736|1734|1737.1|1733.6|1738.3|1735.8|1735.3|1733.3|492
1590647400000|2020-05-28 06:30:00|1736.2|1734.2|1738.6|1736.6|1740.8|1738.1|1736|1733.5|614
1590647700000|2020-05-28 06:35:00|1738.7|1736.7|1735.8|1733.8|1740.1|1737|1733.4|1731.1|663
1590648000000|2020-05-28 06:40:00|1735|1733|1733.1|1731.1|1735.9|1733.9|1732.8|1730.1|417
1590648300000|2020-05-28 06:45:00|1733.2|1731.2|1734.6|1732.6|1739.3|1735.2|1733.1|1730.2|400
1590648600000|2020-05-28 06:50:00|1734.8|1732.8|1735.8|1733.8|1739.5|1735|1732.9|1730.5|421
1590648900000|2020-05-28 06:55:00|1734.7|1732.7|1734.9|1732.9|1736.5|1734.5|1733.3|1731.3|476
1590649200000|2020-05-28 07:00:00|1735.2|1733.2|1734.7|1732.7|1738.8|1735.6|1733.4|1731.4|489
1590649500000|2020-05-28 07:05:00|1734.6|1732.6|1735|1733|1736.8|1734.3|1734|1731.7|424
1590649800000|2020-05-28 07:10:00|1734.9|1732.9|1738.7|1736.7|1740.1|1737.6|1734.6|1732.6|511
1590650100000|2020-05-28 07:15:00|1739.2|1737.2|1738.4|1736.4|1742|1739|1735.6|1733.6|643
1590650400000|2020-05-28 07:20:00|1737.6|1735.6|1735.7|1733.7|1739.6|1736.8|1735|1732.6|460
1590650700000|2020-05-28 07:25:00|1735.6|1733.6|1734.9|1732.9|1736.1|1734|1733.7|1731|399
1590651000000|2020-05-28 07:30:00|1734.8|1732.8|1733.7|1731.7|1737.5|1733.7|1732.9|1729.8|334
1590651300000|2020-05-28 07:35:00|1734.4|1730.9|1736.1|1732.6|1738.7|1734.1|1732.1|1729.6|262
1590651600000|2020-05-28 07:40:00|1736.3|1732.8|1734.7|1731.2|1736.7|1733.9|1732.3|1727.7|340
1590651900000|2020-05-28 07:45:00|1734.9|1731.4|1734.2|1732.2|1736.7|1733|1731.7|1727.7|351
1590652200000|2020-05-28 07:50:00|1734.1|1732.1|1732.4|1730.4|1736.4|1733.2|1730.7|1727.8|370
1590652500000|2020-05-28 07:55:00|1732.3|1730.3|1733.5|1731.5|1736.2|1732.6|1731.4|1727.9|329
1590652800000|2020-05-28 08:00:00|1733.1|1731.1|1738.1|1734.6|1738.8|1735.4|1733|1731|450
1590653100000|2020-05-28 08:05:00|1736.4|1734.4|1737.2|1733.7|1739.1|1735.6|1735.4|1733|355
1590653400000|2020-05-28 08:10:00|1740.9|1733.9|1737.8|1735.8|1741.8|1736.8|1735.6|1733.2|373
1590653700000|2020-05-28 08:15:00|1738.6|1735.1|1739|1735.5|1744.8|1739.2|1736.9|1734.3|561
1590654000000|2020-05-28 08:20:00|1740.4|1736.9|1739.9|1737.9|1743.8|1739.5|1736.9|1732.7|518
1590654300000|2020-05-28 08:25:00|1740.1|1738.1|1737.7|1735.7|1742.4|1738.6|1735.8|1732.6|559
1590654600000|2020-05-28 08:30:00|1737.2|1735.2|1737.3|1735.3|1742.9|1738.4|1735.6|1733.6|454
1590654900000|2020-05-28 08:35:00|1737.4|1735.4|1737.5|1735.5|1738.6|1736.6|1736.2|1733.8|279
1590655200000|2020-05-28 08:40:00|1737.3|1735.3|1738.9|1735.4|1739.6|1737.4|1736.6|1734.1|243
1590655500000|2020-05-28 08:45:00|1737.9|1734.4|1736.4|1734.4|1739.7|1737|1736.2|1733.4|296
1590655800000|2020-05-28 08:50:00|1737.2|1735.2|1735.3|1733.3|1739.1|1736.9|1734.6|1731.2|350
1590656100000|2020-05-28 08:55:00|1736|1732.5|1737.2|1733.7|1739.4|1735.5|1734.1|1729.1|309
1590656400000|2020-05-28 09:00:00|1736.7|1733.2|1734.3|1732.3|1737.2|1734.7|1733.4|1730.9|488
1590656700000|2020-05-28 09:05:00|1734.9|1731.4|1737.3|1733.8|1737.9|1735.2|1733.6|1730.9|441
1590657000000|2020-05-28 09:10:00|1737|1733.5|1737|1733.5|1738.7|1735.5|1733.1|1730.9|481
1590657300000|2020-05-28 09:15:00|1737.1|1733.6|1734.1|1730.6|1737.1|1734.7|1733.1|1730.3|406
1590657600000|2020-05-28 09:20:00|1734.3|1730.8|1735.9|1733.9|1737.5|1734.7|1732.5|1729.1|581
1590657900000|2020-05-28 09:25:00|1735.4|1733.4|1734.5|1732.5|1737.4|1734.6|1734.3|1732.1|514
1590658200000|2020-05-28 09:30:00|1735.1|1733.1|1735.5|1733.5|1738.2|1736.2|1734.3|1732.3|479
1590658500000|2020-05-28 09:35:00|1735.6|1733.6|1735.6|1733.6|1738.6|1735.7|1734.2|1731.8|508
1590658800000|2020-05-28 09:40:00|1736.2|1734.2|1736.5|1734.5|1738.4|1736.4|1735.3|1732.9|538
1590659100000|2020-05-28 09:45:00|1735|1733|1738.5|1735|1738.8|1736.2|1735|1732.7|364
1590659400000|2020-05-28 09:50:00|1737.4|1735.4|1737.5|1735.5|1739.1|1736.3|1735.4|1733.3|424
1590659700000|2020-05-28 09:55:00|1737.1|1735.1|1737.5|1735.5|1738.7|1736.2|1735.9|1733|373
1590660000000|2020-05-28 10:00:00|1737.2|1735.2|1735.4|1733.4|1738.9|1736|1734.8|1731.9|257
1590660300000|2020-05-28 10:05:00|1735.2|1733.2|1734|1732|1737.3|1734.1|1733|1730.9|279
1590660600000|2020-05-28 10:10:00|1734.5|1732.5|1733.7|1730.2|1735.5|1733.4|1729.7|1727.4|381
1590660900000|2020-05-28 10:15:00|1732.7|1730.7|1732.6|1730.6|1735.3|1732.7|1731.2|1729.2|297
1590661200000|2020-05-28 10:20:00|1732.7|1730.7|1733.9|1731.9|1734.9|1732.1|1732.1|1730|294
1590661500000|2020-05-28 10:25:00|1734|1732|1734.6|1732.6|1738.1|1734.8|1732.5|1730.5|283
1590661800000|2020-05-28 10:30:00|1734.5|1732.5|1733.6|1731.6|1736.3|1733.4|1733.3|1731.3|229
1590662100000|2020-05-28 10:35:00|1733.8|1731.8|1735.4|1733.4|1736.9|1734|1733.6|1731.5|297
1590662400000|2020-05-28 10:40:00|1734.8|1732.8|1734.5|1732.5|1736.5|1734.2|1733.4|1731.2|335
1590662700000|2020-05-28 10:45:00|1735.1|1731.6|1736.2|1734.2|1738.8|1736.1|1734.4|1731.6|375
1590663000000|2020-05-28 10:50:00|1737.3|1733.8|1735.4|1733.4|1737.6|1734.8|1734.7|1732.5|247
1590663300000|2020-05-28 10:55:00|1735.3|1733.3|1735|1733|1737.1|1734.1|1734.2|1731.3|204
1590663600000|2020-05-28 11:00:00|1735.1|1733.1|1736.2|1734.2|1737.4|1734.6|1734.5|1731.7|274
1590663900000|2020-05-28 11:05:00|1736|1734|1739.2|1737.2|1741.1|1738|1736|1733.2|426
1590664200000|2020-05-28 11:10:00|1738.8|1736.8|1738.5|1736.5|1740.3|1737.8|1737.3|1735.3|364
1590664500000|2020-05-28 11:15:00|1738.7|1736.7|1735.7|1733.7|1740.4|1738|1735|1732.8|372
1590664800000|2020-05-28 11:20:00|1735.5|1733.5|1735.7|1732.2|1736.1|1734.1|1732.7|1730.7|382
1590665100000|2020-05-28 11:25:00|1734.9|1732.9|1733.5|1731.5|1737.1|1733.6|1733|1729.6|376
1590665400000|2020-05-28 11:30:00|1733.6|1731.6|1736.7|1734.7|1738.1|1736.1|1733.2|1731.2|358
1590665700000|2020-05-28 11:35:00|1736.8|1734.8|1734.5|1732.5|1738|1735.5|1733.3|1731.3|424
1590666000000|2020-05-28 11:40:00|1734.6|1732.6|1734.5|1732.5|1736.5|1734.4|1733|1730.6|442
1590666300000|2020-05-28 11:45:00|1734.1|1732.1|1734.9|1732.9|1737.8|1733.4|1731.4|1728.7|472
1590666600000|2020-05-28 11:50:00|1734.6|1732.6|1728.7|1725.2|1736.8|1734.8|1728.3|1723.3|509
1590666900000|2020-05-28 11:55:00|1729.6|1726.1|1731.9|1729.9|1734.6|1731.9|1728|1726|413
1590667200000|2020-05-28 12:00:00|1731.7|1729.7|1734.2|1732.2|1737.5|1735.5|1731.6|1729.6|700
1590667500000|2020-05-28 12:05:00|1734.5|1732.5|1734.9|1732.9|1736.1|1734.1|1731.9|1729.6|562
1590667800000|2020-05-28 12:10:00|1735.6|1733.6|1737.9|1735.9|1738|1736|1732.9|1730.5|505
1590668100000|2020-05-28 12:15:00|1737.8|1735.8|1736.6|1734.6|1738.3|1736.1|1733.3|1731.3|677
1590668400000|2020-05-28 12:20:00|1737.1|1735.1|1737.5|1735.5|1739.4|1737.4|1735.9|1733.8|619
1590668700000|2020-05-28 12:25:00|1737.4|1735.4|1739.5|1730.5|1739.6|1737.2|1735|1728.5|601
1590669000000|2020-05-28 12:30:00|1738.4|1731|1736.7|1734.7|1741.9|1739.5|1734.8|1730|1050
1590669300000|2020-05-28 12:35:00|1737.1|1735.1|1730.6|1728.6|1739|1737|1724.3|1721.7|987
1590669600000|2020-05-28 12:40:00|1730.8|1728.8|1733.8|1731.8|1735.5|1732.7|1727.4|1725.4|766
1590669900000|2020-05-28 12:45:00|1733.7|1731.7|1732.2|1730.2|1733.9|1731.9|1730|1727.7|661
1590670200000|2020-05-28 12:50:00|1732.1|1730.1|1733.4|1731.4|1734.8|1732.8|1731.7|1729.7|628
1590670500000|2020-05-28 12:55:00|1733|1731|1736.2|1734.2|1736.4|1734.4|1731.9|1729.9|632
1590670800000|2020-05-28 13:00:00|1736.6|1734.6|1739.5|1737.5|1740.3|1738.3|1734.3|1732.3|679
1590671100000|2020-05-28 13:05:00|1739.4|1737.4|1736.2|1734.2|1741.1|1739.1|1734.4|1732.4|750
1590671400000|2020-05-28 13:10:00|1736.1|1734.1|1738.6|1736.6|1739.8|1737.8|1735.1|1733.1|813
1590671700000|2020-05-28 13:15:00|1738.8|1736.8|1746.6|1744.6|1747.4|1745.4|1738.1|1736.1|1044
1590672000000|2020-05-28 13:20:00|1746.3|1744.3|1741.3|1739.3|1750.3|1748.3|1739.8|1736.6|1337
1590672300000|2020-05-28 13:25:00|1741.2|1739.2|1740|1738|1743.9|1741.3|1738.9|1736.9|1085
1590672600000|2020-05-28 13:30:00|1740.3|1738.3|1744.3|1742.3|1746.8|1743.9|1740.1|1737.1|1149
1590672900000|2020-05-28 13:35:00|1744.5|1742.5|1746.3|1744.3|1754.1|1752.1|1744.1|1742.1|1198
1590673200000|2020-05-28 13:40:00|1745.9|1743.9|1748.9|1746.9|1753.1|1749.5|1744.7|1741.3|1162
1590673500000|2020-05-28 13:45:00|1749.8|1746.3|1744.3|1742.3|1754.2|1749.5|1743.7|1741.2|1192
1590673800000|2020-05-28 13:50:00|1745|1741.5|1743.9|1741.9|1748.2|1743.7|1742|1739.2|1100
1590674100000|2020-05-28 13:55:00|1743.7|1741.7|1736.9|1734.9|1748.6|1745.2|1735.2|1731.6|1363
1590674400000|2020-05-28 14:00:00|1737.5|1735.5|1735.3|1733.3|1739.7|1737.1|1730.6|1728.3|1075
1590674700000|2020-05-28 14:05:00|1735.4|1733.4|1734.5|1732.5|1737.7|1735.4|1729.9|1725.5|1073
1590675000000|2020-05-28 14:10:00|1734.6|1732.6|1739.5|1737.5|1742.5|1739|1732.7|1727.6|1019
1590675300000|2020-05-28 14:15:00|1739.2|1737.2|1740.4|1738.4|1742.6|1739.2|1735.8|1733|706
1590675600000|2020-05-28 14:20:00|1740.3|1738.3|1742.5|1740.5|1744.1|1742.1|1738.7|1735.6|759
1590675900000|2020-05-28 14:25:00|1742.6|1740.6|1743.3|1741.3|1745.1|1743.1|1741|1739|750
1590676200000|2020-05-28 14:30:00|1743.4|1741.4|1744.3|1742.3|1745.6|1743.6|1740.2|1735.5|933
1590676500000|2020-05-28 14:35:00|1743.8|1741.8|1745|1743|1746.6|1744.6|1742.7|1740.7|744
1590676800000|2020-05-28 14:40:00|1745.1|1743.1|1744.1|1742.1|1747.6|1745.6|1743.5|1741.2|691
1590677100000|2020-05-28 14:45:00|1744.5|1742.5|1745.4|1743.4|1748.3|1746.3|1744.1|1742.1|736
1590677400000|2020-05-28 14:50:00|1746|1744|1746.7|1743.2|1752.1|1747.3|1744.6|1739.8|806
1590677700000|2020-05-28 14:55:00|1746.8|1743.3|1746.7|1743.2|1749.8|1745.5|1744.9|1741.8|905
1590678000000|2020-05-28 15:00:00|1746.6|1743.1|1744.4|1742.4|1746.6|1743.8|1740.3|1735.5|1098
1590678300000|2020-05-28 15:05:00|1744.1|1742.1|1746.4|1742.9|1750.6|1746.9|1743.1|1740|1011
1590678600000|2020-05-28 15:10:00|1746.1|1744.1|1745.5|1743.5|1749.9|1745.7|1745.1|1739.8|888
1590678900000|2020-05-28 15:15:00|1745.4|1743.4|1744.9|1741.4|1748.5|1744.4|1744|1739|644
1590679200000|2020-05-28 15:20:00|1744.8|1741.3|1745.7|1743.7|1749.3|1745.8|1741.9|1737.5|851
1590679500000|2020-05-28 15:25:00|1746.1|1744.1|1744.2|1742.2|1747.3|1744.1|1743.6|1739.7|692
1590679800000|2020-05-28 15:30:00|1744.4|1742.4|1742.2|1740.2|1748.5|1743.8|1741.8|1739.2|595
1590680100000|2020-05-28 15:35:00|1742.3|1740.3|1742.9|1740.9|1744.6|1741.8|1741.2|1737.2|476
1590680400000|2020-05-28 15:40:00|1742.7|1740.7|1743.3|1741.3|1745.5|1741.9|1741|1738.3|485
1590680700000|2020-05-28 15:45:00|1743.2|1741.2|1745|1743|1748|1743.5|1742.5|1739|367
1590681000000|2020-05-28 15:50:00|1745.1|1743.1|1745.1|1743.1|1746.2|1743.8|1744|1741.3|356
1590681300000|2020-05-28 15:55:00|1745.9|1742.4|1747.6|1745.6|1748.9|1746.4|1744.6|1742.2|504
1590681600000|2020-05-28 16:00:00|1748|1746|1746.5|1744.5|1749.2|1746.9|1745.2|1742.8|509
1590681900000|2020-05-28 16:05:00|1746.7|1744.7|1743.6|1741.6|1748.7|1745.2|1742.4|1739.8|477
1590682200000|2020-05-28 16:10:00|1743.3|1741.3|1742.5|1740.5|1745.1|1742|1741.7|1739.6|438
1590682500000|2020-05-28 16:15:00|1742.4|1740.4|1742.9|1740.9|1744.9|1741.8|1741.5|1739.2|363
1590682800000|2020-05-28 16:20:00|1742.7|1740.7|1742.1|1740.1|1745.1|1742.3|1741|1738.2|374
1590683100000|2020-05-28 16:25:00|1741.6|1739.6|1741.7|1739.7|1745.9|1741.1|1739.5|1737.5|541
1590683400000|2020-05-28 16:30:00|1741.4|1739.4|1741.9|1739.9|1744.3|1741.5|1740.6|1737.7|411
1590683700000|2020-05-28 16:35:00|1742.3|1740.3|1741.1|1739.1|1743|1740.5|1740.5|1738.3|357
1590684000000|2020-05-28 16:40:00|1740.8|1738.8|1738.1|1736.1|1744|1741.5|1736.8|1734.7|556
1590684300000|2020-05-28 16:45:00|1738|1736|1739.8|1737.8|1741.6|1739|1737.9|1735.9|509
1590684600000|2020-05-28 16:50:00|1739.7|1737.7|1744|1742|1745.2|1743.2|1739|1736.9|607
1590684900000|2020-05-28 16:55:00|1744.1|1742.1|1743.5|1741.5|1748.1|1742.7|1742|1738.8|558
1590685200000|2020-05-28 17:00:00|1744|1742|1745.3|1741.8|1748.2|1745.4|1741.7|1739.4|683
1590685500000|2020-05-28 17:05:00|1744.6|1742.6|1744.8|1742.8|1747.8|1745.5|1742.3|1740.2|575
1590685800000|2020-05-28 17:10:00|1744.9|1742.9|1742|1740|1745.9|1742.9|1741.3|1739.2|478
1590686100000|2020-05-28 17:15:00|1742.1|1740.1|1740.3|1738.3|1743.6|1741.6|1739.1|1735.6|499
1590686400000|2020-05-28 17:20:00|1740.2|1738.2|1740.9|1738.9|1742.8|1739.9|1737.7|1735.6|500
1590686700000|2020-05-28 17:25:00|1741|1739|1737.1|1735.1|1742.4|1739.9|1735.5|1733.3|693
1590687000000|2020-05-28 17:30:00|1737.2|1735.2|1737.4|1735.4|1740.5|1737.2|1734.7|1731.9|853
1590687300000|2020-05-28 17:35:00|1737.3|1735.3|1736.9|1734.9|1742.6|1737.6|1735.1|1732.9|565
1590687600000|2020-05-28 17:40:00|1736.5|1734.5|1733.6|1731.6|1740.9|1736.7|1732|1730|758
1590687900000|2020-05-28 17:45:00|1733.3|1731.3|1734.1|1732.1|1738|1734.6|1732.5|1729.8|747
1590688200000|2020-05-28 17:50:00|1734|1732|1732.3|1730.3|1735.8|1732.7|1731|1729|724
1590688500000|2020-05-28 17:55:00|1731.9|1729.9|1732.8|1730.8|1737.9|1733.5|1730.4|1727.9|612
1590688800000|2020-05-28 18:00:00|1732.6|1730.6|1734.2|1732.2|1740.3|1734|1729.5|1727.5|831
1590689100000|2020-05-28 18:05:00|1734.9|1732.9|1737.4|1733.9|1738.8|1735.1|1731.9|1729.9|692
1590689400000|2020-05-28 18:10:00|1735.4|1733.4|1735.7|1732.2|1739.2|1735.7|1732.4|1730.4|536
1590689700000|2020-05-28 18:15:00|1734.7|1732.7|1734.8|1732.8|1740.2|1734.2|1731.4|1728.7|666
1590690000000|2020-05-28 18:20:00|1735.6|1732.1|1733.2|1731.2|1740.2|1734.2|1731.2|1728.9|726
1590690300000|2020-05-28 18:25:00|1733|1731|1732.5|1729|1737.3|1732.3|1728.2|1726.2|713
1590690600000|2020-05-28 18:30:00|1732.6|1729.1|1731.9|1729.9|1737|1732.6|1729.7|1727.6|419
1590690900000|2020-05-28 18:35:00|1732|1730|1731.9|1729.9|1736.2|1732.4|1729.7|1726.3|401
1590691200000|2020-05-28 18:40:00|1732.3|1730.3|1734.9|1731.4|1738.7|1733.5|1730.1|1727.3|447
1590691500000|2020-05-28 18:45:00|1734.1|1732.1|1736.5|1733|1740.1|1734.8|1731.8|1729|392
1590691800000|2020-05-28 18:50:00|1734.7|1732.7|1734.3|1732.3|1737.4|1734.6|1731.7|1729.1|346
1590692100000|2020-05-28 18:55:00|1734.2|1732.2|1737.7|1735.7|1738.3|1736.3|1732.5|1730.4|432
1590692400000|2020-05-28 19:00:00|1737.2|1735.2|1738.6|1736.6|1744|1739.4|1736|1734|358
1590692700000|2020-05-28 19:05:00|1737.8|1735.8|1737.1|1735.1|1742.9|1737.9|1736.4|1733.9|328
1590693000000|2020-05-28 19:10:00|1737|1735|1738.3|1736.3|1739.5|1737.3|1735.7|1733.5|280
1590693300000|2020-05-28 19:15:00|1739|1737|1736.7|1734.7|1740.7|1738|1735.1|1733.1|414
1590693600000|2020-05-28 19:20:00|1737|1735|1736.5|1734.5|1738.7|1736.1|1735.9|1733.5|300
1590693900000|2020-05-28 19:25:00|1736.4|1734.4|1733.9|1731.9|1738.9|1735.3|1732.8|1730.8|364
1590694200000|2020-05-28 19:30:00|1733.7|1731.7|1737.3|1735.3|1738.4|1735.4|1733.1|1731.1|462
1590694500000|2020-05-28 19:35:00|1737.2|1735.2|1738|1736|1739.6|1736.8|1736|1734|419
1590694800000|2020-05-28 19:40:00|1737.8|1735.8|1738.5|1736.5|1739.6|1736.9|1736.1|1733.4|368
1590695100000|2020-05-28 19:45:00|1738.2|1736.2|1734.9|1732.9|1739.5|1736.8|1733.5|1731.5|357
1590695400000|2020-05-28 19:50:00|1735.6|1732.1|1734.1|1732.1|1737.6|1735.4|1732.5|1730.5|472
1590695700000|2020-05-28 19:55:00|1734.5|1732.5|1738|1736|1740.4|1737.4|1733.8|1731.8|478
1590696000000|2020-05-28 20:00:00|1738.1|1736.1|1733.9|1731.9|1740.2|1737|1733.2|1730.8|267
1590696300000|2020-05-28 20:05:00|1734.6|1731.1|1734|1732|1735.6|1733.3|1732.1|1729.3|218
1590696600000|2020-05-28 20:10:00|1733.8|1731.8|1734.7|1732.7|1736.2|1733.5|1733.3|1730.5|145
1590696900000|2020-05-28 20:15:00|1734.6|1732.6|1734.7|1732.7|1736.3|1733.8|1733.4|1730.5|158
1590697200000|2020-05-28 20:20:00|1735.3|1733.3|1737.9|1735.9|1739.6|1737|1734.4|1731.6|231
1590697500000|2020-05-28 20:25:00|1738|1736|1738.3|1736.3|1740.3|1737.5|1737.3|1734.6|113
1590697800000|2020-05-28 20:30:00|1738.4|1736.4|1739.3|1735.8|1740.4|1737.4|1737.7|1735|158
1590698100000|2020-05-28 20:35:00|1739.4|1735.9|1739.2|1737.2|1740.7|1738.2|1738.3|1735.3|134
1590698400000|2020-05-28 20:40:00|1739.1|1737.1|1739.8|1736.3|1743|1739.1|1738.7|1735.4|161
1590698700000|2020-05-28 20:45:00|1739.6|1737.6|1741.3|1737.8|1742.8|1738.9|1739|1734.7|162
1590699000000|2020-05-28 20:50:00|1741.2|1737.7|1739.8|1737.8|1741.9|1739.3|1738.9|1734.9|194
1590699300000|2020-05-28 20:55:00|1739.9|1737.9|1736.6|1734.6|1740.9|1737.9|1736.6|1729.2|143
1590703200000|2020-05-28 22:00:00|1742.1|1733.5|1741.5|1738|1744.3|1740.4|1737.7|1730.7|216
1590703500000|2020-05-28 22:05:00|1741.7|1738.2|1739.9|1737.9|1744.8|1739.8|1738.6|1735.5|216
1590703800000|2020-05-28 22:10:00|1739.6|1737.6|1739.3|1735.8|1742.2|1739.3|1738.6|1735.2|187
1590704100000|2020-05-28 22:15:00|1739.4|1735.9|1739.2|1737.2|1741.5|1737.7|1737.7|1734.4|174
1590704400000|2020-05-28 22:20:00|1739.3|1737.3|1740.4|1738.4|1741.9|1739.5|1738.5|1734.4|106
1590704700000|2020-05-28 22:25:00|1740.1|1738.1|1740.4|1738.4|1742.7|1738.7|1739.7|1734.9|68
1590705000000|2020-05-28 22:30:00|1739.7|1737.7|1741|1739|1744.1|1739.3|1739.6|1735.1|93
1590705300000|2020-05-28 22:35:00|1740.6|1738.6|1739.4|1737.4|1741.3|1738.8|1738.8|1736.4|101
1590705600000|2020-05-28 22:40:00|1739.9|1736.4|1739.9|1737.9|1743.1|1738.9|1739.1|1735.2|113
1590705900000|2020-05-28 22:45:00|1741.3|1737.8|1740.8|1737.3|1742.1|1739.8|1739.9|1737.1|127
1590706200000|2020-05-28 22:50:00|1740.2|1738.2|1739.6|1736.1|1742.4|1738.8|1738.2|1731.6|116
1590706500000|2020-05-28 22:55:00|1742.8|1733.8|1740.8|1738.8|1743.5|1739.2|1738.2|1731.7|124
1590706800000|2020-05-28 23:00:00|1740.4|1738.4|1740.6|1738.6|1741.9|1739.3|1740.3|1737.6|114
1590707100000|2020-05-28 23:05:00|1741.1|1739.1|1740.9|1738.9|1741.2|1739.2|1740.4|1737.6|95
1590707400000|2020-05-28 23:10:00|1740.8|1738.8|1742.3|1740.3|1743.1|1741.1|1740.5|1738.5|142
1590707700000|2020-05-28 23:15:00|1742.5|1740.5|1742.6|1740.6|1742.8|1740.8|1740.9|1738.2|128
1590708000000|2020-05-28 23:20:00|1742.8|1740.8|1742|1740|1743|1741|1741.3|1739.3|68
1590708300000|2020-05-28 23:25:00|1742.2|1740.2|1741.2|1739.2|1742.9|1740.2|1741|1738.3|102
1590708600000|2020-05-28 23:30:00|1740.8|1738.8|1741.2|1739.2|1741.4|1739.4|1739.9|1737.3|108
1590708900000|2020-05-28 23:35:00|1741.3|1739.3|1741.5|1739.5|1742.3|1740.3|1740.7|1738.7|68
1590709200000|2020-05-28 23:40:00|1741.6|1739.6|1741.1|1739.1|1741.7|1739.7|1740.7|1738.7|49
1590709500000|2020-05-28 23:45:00|1741|1739|1741.3|1739.3|1742.3|1739.5|1740.5|1738.5|86
1590709800000|2020-05-28 23:50:00|1741.4|1739.4|1742.4|1740.4|1744|1741.2|1740.6|1737.8|122
1590710100000|2020-05-28 23:55:00|1742.3|1740.3|1743.1|1741.1|1744.2|1742.2|1742|1740|140
1590710400000|2020-05-29 00:00:00|1743.3|1741.3|1742.9|1740.9|1744.7|1741.8|1741.1|1739.1|215
1590710700000|2020-05-29 00:05:00|1743|1741|1742|1740|1745.5|1742.9|1741.4|1739.4|200
1590711000000|2020-05-29 00:10:00|1741.9|1739.9|1742.9|1740.9|1743.9|1741.9|1741.4|1739.3|217
1590711300000|2020-05-29 00:15:00|1742.8|1740.8|1739.3|1737.3|1743.5|1741.5|1738.5|1736.5|189
1590711600000|2020-05-29 00:20:00|1739.5|1737.5|1741.6|1739.6|1742.7|1740.7|1739.1|1737.1|185
1590711900000|2020-05-29 00:25:00|1741.4|1739.4|1742.5|1740.5|1743.8|1741.8|1741.4|1739.4|115
1590712200000|2020-05-29 00:30:00|1743.5|1741.5|1742.7|1740.7|1745.2|1742.7|1742.5|1739.9|150
1590712500000|2020-05-29 00:35:00|1742.6|1740.6|1741.6|1739.6|1744|1741.2|1741.2|1739.2|101
1590712800000|2020-05-29 00:40:00|1741.4|1739.4|1740.9|1738.9|1742.3|1740.3|1740.6|1738.6|90
1590713100000|2020-05-29 00:45:00|1741|1739|1740.6|1738.6|1742.8|1739.9|1740.4|1738.4|152
1590713400000|2020-05-29 00:50:00|1740.7|1738.7|1737.8|1735.8|1742|1739.3|1737.6|1735.6|211
1590713700000|2020-05-29 00:55:00|1738.1|1736.1|1734.5|1732.5|1739|1736.4|1730.3|1727.9|359
1590714000000|2020-05-29 01:00:00|1735|1733|1733.2|1731.2|1737.3|1734.9|1732.5|1729.9|823
1590714300000|2020-05-29 01:05:00|1733.1|1731.1|1734.5|1732.5|1736.4|1734.1|1733.1|1730.9|468
1590714600000|2020-05-29 01:10:00|1734|1732|1730.5|1728.5|1735.8|1733.6|1729.6|1727.6|535
1590714900000|2020-05-29 01:15:00|1730.1|1728.1|1730.6|1728.6|1732.9|1730.6|1727.3|1725.1|558
1590715200000|2020-05-29 01:20:00|1730.5|1728.5|1735.1|1733.1|1735.5|1733.5|1729.4|1727.4|458
1590715500000|2020-05-29 01:25:00|1735|1733|1734.5|1732.5|1736|1733.7|1734|1732|311
1590715800000|2020-05-29 01:30:00|1734.4|1732.4|1736.9|1734.9|1739.3|1736.5|1734.2|1732.2|388
1590716100000|2020-05-29 01:35:00|1737.5|1735.5|1739.1|1737.1|1741.8|1739|1735.9|1733.4|525
1590716400000|2020-05-29 01:40:00|1739.3|1737.3|1739.4|1737.4|1740.3|1738.3|1737.9|1735.9|321
1590716700000|2020-05-29 01:45:00|1739.3|1737.3|1741.4|1739.4|1747.3|1742.1|1739.3|1737.2|624
1590717000000|2020-05-29 01:50:00|1741.3|1739.3|1740.7|1738.7|1744.2|1741.1|1740.2|1738.2|454
1590717300000|2020-05-29 01:55:00|1741.9|1738.4|1740.3|1738.3|1742.7|1739.9|1739.5|1737.1|312
1590717600000|2020-05-29 02:00:00|1740.2|1738.2|1740.8|1738.8|1743.9|1741|1739.9|1737.2|314
1590717900000|2020-05-29 02:05:00|1741|1739|1742.6|1740.6|1744|1741.8|1740.3|1738.3|224
1590718200000|2020-05-29 02:10:00|1742.5|1740.5|1742.7|1740.7|1744.7|1742.7|1741.9|1739.9|309
1590718500000|2020-05-29 02:15:00|1743|1741|1743.3|1741.3|1744|1742|1741.9|1739.9|148
1590718800000|2020-05-29 02:20:00|1742.9|1740.9|1742.3|1740.3|1744.5|1742.5|1742|1740|168
1590719100000|2020-05-29 02:25:00|1742.4|1740.4|1742.3|1740.3|1743.8|1741.8|1742.2|1740.2|85
1590719400000|2020-05-29 02:30:00|1742.5|1740.5|1742.2|1740.2|1744.2|1742.2|1740.8|1738.8|303
1590719700000|2020-05-29 02:35:00|1742.1|1740.1|1742.5|1740.5|1742.9|1740.9|1740.8|1738.8|346
1590720000000|2020-05-29 02:40:00|1743.1|1741.1|1744|1742|1746.3|1742.8|1741.2|1739.2|381
1590720300000|2020-05-29 02:45:00|1743.4|1741.4|1743.6|1741.6|1745.6|1743.6|1742.1|1739.4|400
1590720600000|2020-05-29 02:50:00|1743.3|1741.3|1744.1|1742.1|1745.3|1742.3|1741.4|1738.9|308
1590720900000|2020-05-29 02:55:00|1744.2|1742.2|1743.4|1741.4|1745.7|1743.2|1742.1|1739.4|252
1590721200000|2020-05-29 03:00:00|1743.5|1741.5|1741.7|1739.7|1745|1742.2|1741.1|1739.1|369
1590721500000|2020-05-29 03:05:00|1741.9|1739.9|1742.5|1740.5|1744.1|1741.6|1741|1739|276
1590721800000|2020-05-29 03:10:00|1742.4|1740.4|1742.8|1740.8|1744.2|1741.3|1740.8|1738.8|275
1590722100000|2020-05-29 03:15:00|1742.5|1740.5|1742.3|1740.3|1744.2|1741.5|1740.7|1738.7|248
1590722400000|2020-05-29 03:20:00|1742.2|1740.2|1742.6|1740.6|1742.9|1740.9|1741.6|1739.6|133
1590722700000|2020-05-29 03:25:00|1742.7|1740.7|1743.5|1741.5|1744.4|1742.4|1742.6|1740.6|164
1590723000000|2020-05-29 03:30:00|1743.8|1741.8|1743.6|1741.6|1743.8|1741.8|1742.6|1740.6|122
1590723300000|2020-05-29 03:35:00|1743.9|1741.9|1743.1|1741.1|1743.9|1741.9|1743|1741|90
1590723600000|2020-05-29 03:40:00|1743.2|1741.2|1742.8|1740.8|1743.6|1741.6|1742.4|1740.4|86
1590723900000|2020-05-29 03:45:00|1742.7|1740.7|1743.1|1741.1|1743.9|1741.3|1742.2|1740.2|89
1590724200000|2020-05-29 03:50:00|1742.8|1740.8|1742.7|1740.7|1743.1|1741.1|1742|1740|93
1590724500000|2020-05-29 03:55:00|1742.4|1740.4|1742.8|1740.8|1743.9|1741.3|1742|1740|101
1590724800000|2020-05-29 04:00:00|1742.6|1740.6|1742.8|1740.8|1744.2|1741.7|1742.4|1740.4|116
1590725100000|2020-05-29 04:05:00|1743|1741|1742.3|1740.3|1743.2|1741.2|1741.7|1739.7|92
1590725400000|2020-05-29 04:10:00|1742.1|1740.1|1743.4|1741.4|1743.4|1741.4|1741.8|1739.8|145
1590725700000|2020-05-29 04:15:00|1743.3|1741.3|1743.2|1741.2|1743.5|1741.5|1741.5|1739.5|185
1590726000000|2020-05-29 04:20:00|1743.1|1741.1|1742.7|1740.7|1743.3|1741.3|1742|1740|109
1590726300000|2020-05-29 04:25:00|1742.8|1740.8|1742|1740|1743.3|1741.3|1741.4|1739.4|132
1590726600000|2020-05-29 04:30:00|1742.2|1740.2|1742.7|1740.7|1742.8|1740.8|1741.7|1739.7|100
1590726900000|2020-05-29 04:35:00|1742.5|1740.5|1742.3|1740.3|1742.8|1740.8|1741.2|1739.2|130
1590727200000|2020-05-29 04:40:00|1742|1740|1742.2|1740.2|1742.5|1740.5|1741.2|1739.2|133
1590727500000|2020-05-29 04:45:00|1742.1|1740.1|1743.6|1741.6|1744.5|1742|1741.4|1739.4|106
1590727800000|2020-05-29 04:50:00|1743.7|1741.7|1743.6|1741.6|1744.6|1742|1742.8|1740.6|151
1590728100000|2020-05-29 04:55:00|1743.7|1741.7|1744.7|1742.7|1745.5|1743.1|1742.9|1739.9|220
1590728400000|2020-05-29 05:00:00|1744.8|1742.8|1745.4|1743.4|1746.1|1743.7|1744|1741.6|171
1590728700000|2020-05-29 05:05:00|1745.2|1743.2|1744.7|1742.7|1745.7|1743.7|1743.9|1741.5|217
1590729000000|2020-05-29 05:10:00|1744.8|1742.8|1744.3|1742.3|1745.7|1743.7|1743.9|1741.4|135
1590729300000|2020-05-29 05:15:00|1744.2|1742.2|1745.4|1741.9|1746.6|1743.2|1742.9|1740.9|142
1590729600000|2020-05-29 05:20:00|1744.4|1742.4|1744.7|1742.7|1746.3|1743.6|1743.7|1741.7|188
1590729900000|2020-05-29 05:25:00|1744.1|1742.1|1743.2|1741.2|1745.1|1743.1|1742.9|1740.6|122
1590730200000|2020-05-29 05:30:00|1743.5|1741.5|1746.9|1744.9|1749.1|1746.3|1742.9|1740.9|489
1590730500000|2020-05-29 05:35:00|1747|1745|1748.1|1746.1|1749.1|1746.8|1745.6|1743.6|513
1590730800000|2020-05-29 05:40:00|1747.9|1745.9|1745.5|1743.5|1748.6|1746.6|1744.6|1742.6|480
1590731100000|2020-05-29 05:45:00|1745.6|1743.6|1745.1|1743.1|1746.4|1744.4|1744.7|1742.7|293
1590731400000|2020-05-29 05:50:00|1745.2|1743.2|1743.5|1741.5|1745.3|1743.3|1742.5|1740.5|380
1590731700000|2020-05-29 05:55:00|1743.7|1741.7|1746.6|1743.1|1748.1|1745|1743|1741|399
1590732000000|2020-05-29 06:00:00|1747.2|1743.7|1746|1744|1748.4|1745.7|1744.6|1742.2|451
1590732300000|2020-05-29 06:05:00|1746.2|1744.2|1740.5|1737|1746.5|1744.5|1738.9|1736.9|602
1590732600000|2020-05-29 06:10:00|1739.7|1737.7|1740.6|1738.6|1742.1|1740|1739.6|1737.5|471
1590732900000|2020-05-29 06:15:00|1741.2|1739.2|1739.6|1737.6|1742.2|1740|1738.6|1736.6|485
1590733200000|2020-05-29 06:20:00|1739.3|1737.3|1741.5|1739.5|1742.2|1740.2|1738.8|1736.8|390
1590733500000|2020-05-29 06:25:00|1741.3|1739.3|1739.8|1737.8|1742.3|1740.3|1739.3|1737.3|440
1590733800000|2020-05-29 06:30:00|1739.9|1737.9|1739.5|1737.5|1741|1739|1738.5|1736.5|414
1590734100000|2020-05-29 06:35:00|1739.6|1737.6|1738.3|1736.3|1739.8|1737.7|1736.8|1734.8|330
1590734400000|2020-05-29 06:40:00|1738.5|1736.5|1739.6|1737.6|1740.8|1738.7|1738|1736|316
1590734700000|2020-05-29 06:45:00|1739.8|1737.8|1736.8|1734.8|1740.3|1737.9|1736.3|1734.1|363
1590735000000|2020-05-29 06:50:00|1736.6|1734.6|1740|1738|1740.2|1738.2|1735.7|1733.6|397
1590735300000|2020-05-29 06:55:00|1739.4|1737.4|1740.9|1738.9|1741.8|1739.8|1739|1737|364
1590735600000|2020-05-29 07:00:00|1741.2|1739.2|1740.9|1738.9|1743.9|1741.6|1740.4|1738.4|291
1590735900000|2020-05-29 07:05:00|1740.3|1738.3|1739.7|1737.7|1741.6|1739.1|1738.2|1736.2|367
1590736200000|2020-05-29 07:10:00|1739.8|1737.8|1738.9|1736.9|1742|1739.2|1736.9|1734.9|361
1590736500000|2020-05-29 07:15:00|1739|1737|1741.2|1739.2|1743.4|1740.9|1738.8|1736.7|313
1590736800000|2020-05-29 07:20:00|1741.3|1739.3|1743.4|1741.4|1744|1741.8|1740.7|1738.7|321
1590737100000|2020-05-29 07:25:00|1743.3|1741.3|1741.5|1739.5|1744|1742|1739.6|1737.6|349
1590737400000|2020-05-29 07:30:00|1741.4|1739.4|1739.6|1737.6|1743.2|1740.5|1739.3|1736.8|308
1590737700000|2020-05-29 07:35:00|1739.4|1737.4|1736.8|1734.8|1740.3|1738.3|1736.3|1734.3|379
1590738000000|2020-05-29 07:40:00|1736.9|1734.9|1739|1737|1740.2|1737.2|1736.8|1734.8|282
1590738300000|2020-05-29 07:45:00|1739.1|1737.1|1738.8|1736.8|1740.3|1737.5|1738.3|1736.3|239
1590738600000|2020-05-29 07:50:00|1738.9|1736.9|1741.1|1739.1|1741.6|1739.6|1737.9|1735.9|233
1590738900000|2020-05-29 07:55:00|1741.2|1739.2|1740.3|1738.3|1742.5|1740.4|1740.3|1738.3|247
1590739200000|2020-05-29 08:00:00|1740.5|1738.5|1740.8|1738.8|1742.5|1740.5|1740.3|1738.3|241
1590739500000|2020-05-29 08:05:00|1740.6|1738.6|1744.8|1742.8|1745.2|1742.9|1740.1|1738.1|369
1590739800000|2020-05-29 08:10:00|1744.7|1742.7|1747.8|1745.8|1748.2|1746.2|1744.3|1742.3|394
1590740100000|2020-05-29 08:15:00|1747.9|1745.9|1748.7|1746.7|1749.3|1747.3|1746|1744|384
1590740400000|2020-05-29 08:20:00|1748.8|1746.8|1748.3|1746.3|1748.8|1746.8|1746|1744|388
1590740700000|2020-05-29 08:25:00|1748.6|1746.6|1750.1|1748.1|1750.2|1748.2|1747.2|1745.2|388
1590741000000|2020-05-29 08:30:00|1750|1748|1749.7|1747.7|1751.4|1749.4|1747.6|1745|479
1590741300000|2020-05-29 08:35:00|1749.8|1747.8|1747.2|1745.2|1750.6|1748.2|1746.5|1744.2|441
1590741600000|2020-05-29 08:40:00|1746.9|1744.9|1749.1|1747.1|1749.4|1747.4|1746.4|1744|379
1590741900000|2020-05-29 08:45:00|1749.2|1747.2|1751.1|1749.1|1753.2|1751.2|1748.2|1745.7|392
1590742200000|2020-05-29 08:50:00|1751|1749|1750.7|1748.7|1751.5|1749.5|1748|1746|503
1590742500000|2020-05-29 08:55:00|1750.8|1748.8|1750.2|1748.2|1752.2|1750.2|1748.7|1746.1|564
1590742800000|2020-05-29 09:00:00|1749.6|1747.6|1749.7|1747.7|1751.2|1749.2|1748.8|1746.3|396
1590743100000|2020-05-29 09:05:00|1750.1|1748.1|1750.8|1748.8|1751.6|1749.6|1749.1|1746.8|263
1590743400000|2020-05-29 09:10:00|1751.1|1749.1|1751.1|1749.1|1752|1750|1750|1747.5|275
1590743700000|2020-05-29 09:15:00|1751.4|1749.4|1748.9|1746.9|1751.5|1749.5|1748.4|1745.7|317
1590744000000|2020-05-29 09:20:00|1749.4|1747.4|1749.7|1747.7|1751|1749|1748.2|1746.2|352
1590744300000|2020-05-29 09:25:00|1750|1748|1750|1748|1751.7|1749.7|1749.1|1746.2|299
1590744600000|2020-05-29 09:30:00|1750.2|1748.2|1746|1742.5|1750.9|1748.9|1745.5|1742.5|295
1590744900000|2020-05-29 09:35:00|1745.4|1743.4|1748|1746|1750.6|1748.6|1745.3|1743.3|378
1590745200000|2020-05-29 09:40:00|1747.5|1745.5|1748.5|1746.5|1749.2|1747.2|1746.6|1743.7|278
1590745500000|2020-05-29 09:45:00|1747.6|1745.6|1746|1744|1748.5|1746.5|1744.1|1741.3|280
1590745800000|2020-05-29 09:50:00|1746.2|1744.2|1748.5|1746.5|1748.7|1746.7|1745.2|1743.1|257
1590746100000|2020-05-29 09:55:00|1748.1|1746.1|1749.4|1747.4|1750.1|1748.1|1746.6|1744.6|290
1590746400000|2020-05-29 10:00:00|1749.5|1747.5|1750.2|1748.2|1751.3|1749.3|1748.2|1745.4|247
1590746700000|2020-05-29 10:05:00|1749.4|1747.4|1750.9|1748.9|1752.3|1750.3|1749.3|1746.6|336
1590747000000|2020-05-29 10:10:00|1751|1749|1750.6|1748.6|1751.6|1749.6|1749.8|1747.8|282
1590747300000|2020-05-29 10:15:00|1750.8|1748.8|1751.4|1749.4|1753.3|1751.3|1750.3|1748.3|319
1590747600000|2020-05-29 10:20:00|1751.2|1749.2|1750.7|1748.7|1752.1|1750.1|1750.2|1748.2|234
1590747900000|2020-05-29 10:25:00|1750.6|1748.6|1750.8|1748.8|1752.3|1750.3|1750.4|1748.4|220
1590748200000|2020-05-29 10:30:00|1751.3|1749.3|1751.8|1749.8|1753.2|1751.2|1750.2|1748.2|214
1590748500000|2020-05-29 10:35:00|1751.9|1749.9|1754.9|1752.9|1761.7|1759.7|1751.7|1749.7|454
1590748800000|2020-05-29 10:40:00|1754.7|1752.7|1753.6|1751.6|1757.9|1755.1|1751.8|1749.1|739
1590749100000|2020-05-29 10:45:00|1753.5|1751.5|1754.8|1752.8|1756.5|1754.5|1753.1|1750.9|535
1590749400000|2020-05-29 10:50:00|1754.9|1752.9|1755.2|1753.2|1756.2|1754.2|1752.7|1750.2|434
1590749700000|2020-05-29 10:55:00|1755.3|1753.3|1759.5|1757.5|1762.4|1760|1755.3|1753.3|567
1590750000000|2020-05-29 11:00:00|1759.6|1757.6|1762.3|1760.3|1763.6|1761.6|1759|1757|694
1590750300000|2020-05-29 11:05:00|1762.5|1760.5|1760.7|1758.7|1766|1764|1759.1|1756.9|799
1590750600000|2020-05-29 11:10:00|1760.8|1758.8|1760.4|1758.4|1764.8|1762.8|1758.8|1756.8|697
1590750900000|2020-05-29 11:15:00|1760.5|1758.5|1761.6|1759.6|1761.8|1759.8|1759.4|1757.4|458
1590751200000|2020-05-29 11:20:00|1761.1|1759.1|1767.7|1765.7|1772|1770|1761.1|1759.1|774
1590751500000|2020-05-29 11:25:00|1767.8|1765.8|1764.2|1762.2|1772.7|1770.3|1762.7|1760.7|489
1590751800000|2020-05-29 11:30:00|1764.1|1762.1|1763.3|1761.3|1765.6|1762.9|1759.9|1757.9|489
1590752100000|2020-05-29 11:35:00|1763.6|1761.6|1762.8|1760.8|1766.1|1764.1|1762.4|1759.9|455
1590752400000|2020-05-29 11:40:00|1762.7|1760.7|1764.2|1762.2|1765.8|1763.8|1761.3|1759.3|398
1590752700000|2020-05-29 11:45:00|1764.7|1762.7|1766.3|1764.3|1768.3|1766.3|1764.1|1762.1|422
1590753000000|2020-05-29 11:50:00|1766.2|1764.2|1765.4|1763.4|1766.7|1764.7|1762.1|1760.1|427
1590753300000|2020-05-29 11:55:00|1765.3|1763.3|1770.8|1768.8|1772.5|1769.7|1764|1762|638
1590753600000|2020-05-29 12:00:00|1770.9|1768.9|1768.9|1766.9|1775.1|1773.1|1766.8|1763.3|972
1590753900000|2020-05-29 12:05:00|1769.6|1767.6|1770.2|1768.2|1772.4|1769.6|1767.2|1765.2|595
1590754200000|2020-05-29 12:10:00|1770.4|1768.4|1767.7|1765.7|1771.2|1769.1|1767.1|1764.4|696
1590754500000|2020-05-29 12:15:00|1768|1766|1773.7|1771.7|1774.9|1772.6|1768|1765.2|773
1590754800000|2020-05-29 12:20:00|1773.8|1771.8|1773.6|1771.6|1776.3|1774.3|1771.1|1769.1|875
1590755100000|2020-05-29 12:25:00|1773.7|1771.7|1773.2|1769.7|1777|1775|1772|1769.5|794
1590755400000|2020-05-29 12:30:00|1773|1769.5|1771.5|1769.5|1775.6|1773.3|1771.1|1769.1|716
1590755700000|2020-05-29 12:35:00|1771.6|1769.6|1774.8|1772.8|1776.9|1774.1|1771.2|1769.2|641
1590756000000|2020-05-29 12:40:00|1774.6|1772.6|1770.9|1768.9|1776|1773.1|1769.8|1767.8|540
1590756300000|2020-05-29 12:45:00|1771.4|1769.4|1771.6|1769.6|1772.6|1770.3|1768.8|1766.8|721
1590756600000|2020-05-29 12:50:00|1771.4|1769.4|1769.7|1767.7|1772.2|1770.2|1768.4|1766.4|666
1590756900000|2020-05-29 12:55:00|1769.1|1767.1|1774.9|1772.9|1776.2|1773.2|1769.1|1767.1|592
1590757200000|2020-05-29 13:00:00|1774|1772|1777.2|1775.2|1783.1|1781.1|1774|1772|1097
1590757500000|2020-05-29 13:05:00|1777.3|1775.3|1777.8|1775.8|1779.9|1777.9|1772.9|1770.9|957
1590757800000|2020-05-29 13:10:00|1778|1776|1776.3|1774.3|1779.6|1777.6|1773.4|1771.4|972
1590758100000|2020-05-29 13:15:00|1776.7|1774.7|1774|1772|1777.3|1775.3|1772.5|1770.5|756
1590758400000|2020-05-29 13:20:00|1773.7|1771.7|1774.6|1772.6|1776.5|1774.2|1773.3|1771.3|531
1590758700000|2020-05-29 13:25:00|1774.4|1772.4|1776.4|1774.4|1776.5|1774.5|1773.5|1771.5|468
1590759000000|2020-05-29 13:30:00|1776|1774|1775.8|1773.8|1779|1777|1775.6|1773.6|628
1590759300000|2020-05-29 13:35:00|1775.5|1773.5|1778.6|1776.6|1779.9|1777.9|1775.1|1773.1|794
1590759600000|2020-05-29 13:40:00|1778.5|1776.5|1780|1778|1781.1|1779.1|1778.1|1776.1|717
1590759900000|2020-05-29 13:45:00|1779.7|1777.7|1771.3|1769.3|1780|1778|1770.3|1768.3|884
1590760200000|2020-05-29 13:50:00|1771.2|1769.2|1772.6|1770.6|1774.3|1772.3|1770.8|1768.8|646
1590760500000|2020-05-29 13:55:00|1772.7|1770.7|1774.7|1772.7|1775.6|1773.6|1771.9|1769.9|651
1590760800000|2020-05-29 14:00:00|1774.4|1772.4|1778.4|1776.4|1778.8|1776.8|1774.4|1772.4|661
1590761100000|2020-05-29 14:05:00|1778.6|1776.6|1773.4|1771.4|1779.7|1777.7|1772.9|1770.9|783
1590761400000|2020-05-29 14:10:00|1773.5|1771.5|1775.6|1773.6|1776.7|1774.7|1773.5|1771.5|491
1590761700000|2020-05-29 14:15:00|1775.7|1773.7|1779.6|1777.6|1780.2|1778.2|1774.7|1772.7|502
1590762000000|2020-05-29 14:20:00|1779.5|1777.5|1778.7|1776.7|1780.4|1778.4|1777.5|1775.5|570
1590762300000|2020-05-29 14:25:00|1779.1|1777.1|1779.9|1777.9|1781.2|1779.2|1778.8|1776.8|557
1590762600000|2020-05-29 14:30:00|1780.1|1778.1|1778.9|1776.9|1780.1|1778.1|1776.6|1774.6|600
1590762900000|2020-05-29 14:35:00|1779|1777|1781.6|1779.6|1782.1|1780.1|1778.6|1776.6|471
1590763200000|2020-05-29 14:40:00|1781.4|1779.4|1781.8|1779.8|1784.2|1782.2|1780.2|1778.2|827
1590763500000|2020-05-29 14:45:00|1781.9|1779.9|1781.9|1779.9|1784.1|1782.1|1780|1778|820
1590763800000|2020-05-29 14:50:00|1781.8|1779.8|1782|1780|1786.3|1784.3|1781.3|1779.3|861
1590764100000|2020-05-29 14:55:00|1781.6|1779.6|1786.1|1784.1|1786.1|1784.1|1781|1779|699
1590764400000|2020-05-29 15:00:00|1786.2|1784.2|1780.5|1778.5|1787.2|1785.2|1778.2|1776.2|709
1590764700000|2020-05-29 15:05:00|1779.3|1777.3|1778.3|1776.3|1784|1782|1777.3|1775.3|873
1590765000000|2020-05-29 15:10:00|1778.4|1776.4|1777.8|1775.8|1780.4|1778.4|1777.2|1775.2|834
1590765300000|2020-05-29 15:15:00|1777.7|1775.7|1778.4|1776.4|1781.1|1779.1|1777.2|1775.2|520
1590765600000|2020-05-29 15:20:00|1778|1776|1781.6|1779.6|1782.7|1780.7|1777.9|1775.9|556
1590765900000|2020-05-29 15:25:00|1781.5|1779.5|1780.5|1778.5|1783.5|1781.5|1780.4|1777.3|725
1590766200000|2020-05-29 15:30:00|1780.1|1778.1|1784.1|1782.1|1785.1|1783.1|1780.1|1778.1|662
1590766500000|2020-05-29 15:35:00|1784.5|1782.5|1784.7|1782.7|1786.9|1784.9|1782.9|1780.3|651
1590766800000|2020-05-29 15:40:00|1785.2|1783.2|1785.3|1783.3|1786.6|1784.5|1783.1|1780.4|619
1590767100000|2020-05-29 15:45:00|1785.5|1783.5|1785.1|1783.1|1788.4|1786.4|1783.5|1781|724
1590767400000|2020-05-29 15:50:00|1785|1783|1785.6|1783.6|1787.3|1785.3|1784.7|1782|606
1590767700000|2020-05-29 15:55:00|1785.8|1783.8|1783.9|1781.9|1786.1|1784.1|1782.6|1780.4|460
1590768000000|2020-05-29 16:00:00|1784|1782|1785.8|1783.8|1787.7|1785.7|1784|1781.9|585
1590768300000|2020-05-29 16:05:00|1786.1|1784.1|1784.1|1782.1|1787.8|1785.8|1783.9|1781.9|607
1590768600000|2020-05-29 16:10:00|1784.3|1782.3|1786.4|1784.4|1787|1785|1783.9|1781.3|435
1590768900000|2020-05-29 16:15:00|1785.9|1783.9|1786|1784|1787.2|1785.2|1784.8|1782|574
1590769200000|2020-05-29 16:20:00|1786.1|1784.1|1784.3|1782.3|1786.2|1784.2|1784.1|1782.1|463
1590769500000|2020-05-29 16:25:00|1784.6|1782.6|1784.1|1782.1|1785.3|1783.3|1782.4|1780.4|426
1590769800000|2020-05-29 16:30:00|1783.5|1781.5|1781.9|1779.9|1784|1782|1780.8|1778.4|615
1590770100000|2020-05-29 16:35:00|1781.7|1779.7|1783.1|1781.1|1784.2|1782.2|1781.6|1779.6|433
1590770400000|2020-05-29 16:40:00|1783|1781|1786.5|1784.5|1787|1785|1782.9|1780.9|566
1590770700000|2020-05-29 16:45:00|1786.4|1784.4|1785.6|1783.6|1787|1785|1785.4|1782.9|485
1590771000000|2020-05-29 16:50:00|1785.8|1783.8|1785.7|1783.7|1786.7|1784.7|1784.4|1782|442
1590771300000|2020-05-29 16:55:00|1785.6|1783.6|1784|1782|1785.7|1783.7|1783.1|1781.1|593
1590771600000|2020-05-29 17:00:00|1783.9|1781.9|1784.8|1782.8|1785.7|1783.7|1783.4|1781.4|483
1590771900000|2020-05-29 17:05:00|1784.9|1782.9|1784.5|1782.5|1785.8|1783.8|1783.6|1781.6|366
1590772200000|2020-05-29 17:10:00|1784.6|1782.6|1785.6|1783.6|1787.6|1785.6|1784.1|1782.1|469
1590772500000|2020-05-29 17:15:00|1785.1|1783.1|1786.6|1784.6|1788.3|1786.3|1785.1|1783.1|556
1590772800000|2020-05-29 17:20:00|1786.5|1784.5|1786.6|1784.6|1790.7|1788.7|1785.9|1783.9|753
1590773100000|2020-05-29 17:25:00|1786.9|1784.9|1789.3|1787.3|1790.5|1788.5|1786.6|1784.1|520
1590773400000|2020-05-29 17:30:00|1789.4|1787.4|1790.2|1788.2|1791.7|1789.7|1788|1786|525
1590773700000|2020-05-29 17:35:00|1790.1|1788.1|1790.1|1788.1|1791.1|1789.1|1789|1787|435
1590774000000|2020-05-29 17:40:00|1790.2|1788.2|1790.2|1788.2|1792.3|1790.3|1789.1|1787.1|493
1590774300000|2020-05-29 17:45:00|1790.5|1788.5|1789.1|1787.1|1790.8|1788.8|1788.2|1786.2|439
1590774600000|2020-05-29 17:50:00|1789.3|1787.3|1790.3|1788.3|1791.4|1789.4|1788.7|1786.7|451
1590774900000|2020-05-29 17:55:00|1790.6|1788.6|1789.1|1787.1|1791.1|1789.1|1787.9|1785.9|445
1590775200000|2020-05-29 18:00:00|1788.9|1786.9|1788.7|1786.7|1789.8|1787.8|1786.8|1784.8|430
1590775500000|2020-05-29 18:05:00|1788.8|1786.8|1790.4|1788.4|1790.9|1788.9|1787.4|1785.4|526
1590775800000|2020-05-29 18:10:00|1790.2|1788.2|1787.1|1785.1|1791.6|1789.6|1786.4|1784.4|575
1590776100000|2020-05-29 18:15:00|1787|1785|1789.1|1787.1|1789.5|1787.5|1785.8|1783.3|514
1590776400000|2020-05-29 18:20:00|1789|1787|1788.3|1786.3|1790.8|1788.8|1787.1|1785.1|410
1590776700000|2020-05-29 18:25:00|1788.4|1786.4|1787.4|1785.4|1789.4|1787.4|1785.8|1783.8|447
1590777000000|2020-05-29 18:30:00|1787.2|1785.2|1785.4|1783.4|1788.1|1786.1|1784.8|1782.8|487
1590777300000|2020-05-29 18:35:00|1785.3|1783.3|1782.6|1780.6|1786.5|1784.5|1781.1|1779.1|469
1590777600000|2020-05-29 18:40:00|1782.5|1780.5|1784.6|1782.6|1784.9|1782.9|1780.3|1778.3|248
1590777900000|2020-05-29 18:45:00|1784.7|1782.7|1784.1|1782.1|1786|1784|1783.8|1781.5|199
1590778200000|2020-05-29 18:50:00|1783.9|1781.9|1786.8|1784.8|1789.6|1786.8|1780.9|1778.9|447
1590778500000|2020-05-29 18:55:00|1790.4|1782.3|1781.6|1779.6|1790.4|1786.6|1779.7|1775.8|626
1590778800000|2020-05-29 19:00:00|1781.4|1779.4|1776.4|1774.4|1784.2|1781.5|1773.5|1771.4|672
1590779100000|2020-05-29 19:05:00|1776.3|1774.3|1778.2|1776.2|1782.8|1779.3|1776.3|1773|548
1590779400000|2020-05-29 19:10:00|1778.3|1776.3|1782|1778.5|1783.7|1781|1778.3|1775.6|472
1590779700000|2020-05-29 19:15:00|1780.9|1778.9|1783.7|1780.2|1784.6|1780.9|1780.9|1777.1|253
1590780000000|2020-05-29 19:20:00|1783.6|1780.1|1782.9|1780.9|1785|1782.4|1782.4|1780|315
1590780300000|2020-05-29 19:25:00|1782.6|1780.6|1782.6|1780.6|1783.6|1780.6|1780|1778|399
1590780600000|2020-05-29 19:30:00|1782.5|1780.5|1783.2|1781.2|1785|1783|1782|1780|223
1590780900000|2020-05-29 19:35:00|1784.4|1780.9|1785.1|1783.1|1786.5|1783.5|1782.4|1780.4|228
1590781200000|2020-05-29 19:40:00|1785.3|1783.3|1782.5|1780.5|1786.3|1783.3|1782|1780|343
1590781500000|2020-05-29 19:45:00|1783|1781|1782.9|1780.9|1785.1|1782.3|1781.7|1778.2|334
1590781800000|2020-05-29 19:50:00|1783|1781|1786.2|1784.2|1787|1784.9|1783|1781|369
1590782100000|2020-05-29 19:55:00|1786.4|1784.4|1786.4|1784.4|1787.3|1785.3|1783|1780.3|391
1590782400000|2020-05-29 20:00:00|1786.7|1784.7|1785.6|1783.6|1788.3|1785.5|1785.3|1783.1|193
1590782700000|2020-05-29 20:05:00|1785.5|1783.5|1787.6|1785.6|1789.2|1786.5|1782.4|1777.3|214
1590783000000|2020-05-29 20:10:00|1787.4|1785.4|1786.1|1784.1|1789.9|1786.4|1785.7|1778.5|132
1590783300000|2020-05-29 20:15:00|1786|1784|1788.4|1786.4|1789.6|1786.8|1782.2|1777.5|206
1590783600000|2020-05-29 20:20:00|1789.1|1785.6|1789.3|1787.3|1790.6|1787.9|1786.1|1780.2|154
1590783900000|2020-05-29 20:25:00|1789.2|1785.7|1786.8|1783.3|1791.2|1788.3|1785.8|1779.9|219
1590784200000|2020-05-29 20:30:00|1790.1|1786.6|1788|1784.5|1790.1|1787|1784.6|1779.1|195
1590784500000|2020-05-29 20:35:00|1787.8|1784.3|1786.8|1783.3|1788.8|1786|1783.2|1778.4|196
1590784800000|2020-05-29 20:40:00|1786.7|1783.2|1788.5|1785|1788.6|1785.1|1784.7|1776.5|163
1590785100000|2020-05-29 20:45:00|1788.4|1784.9|1788.5|1785|1790.1|1786.2|1785.1|1779|189
1590785400000|2020-05-29 20:50:00|1788.4|1784.9|1788.4|1784.9|1791.4|1786.2|1786.8|1779.7|222
1590785700000|2020-05-29 20:55:00|1788.2|1784.7|1792.8|1783.8|1792.8|1785.8|1788|1779.9|198
1590962400000|2020-05-31 22:00:00|1819.5|1810.5|1805.3|1797|1820.8|1811.8|1800.7|1791.9|900
1590962700000|2020-05-31 22:05:00|1803.3|1794.3|1805.4|1801.9|1808.9|1802.4|1802.3|1793.9|714
1590963000000|2020-05-31 22:10:00|1803.9|1800.4|1808.7|1805.2|1809.6|1805.2|1803.4|1797.7|392
1590963300000|2020-05-31 22:15:00|1806.8|1803.3|1804.5|1801|1808.5|1805.7|1801.7|1798.2|430
1590963600000|2020-05-31 22:20:00|1804.3|1800.8|1803.5|1800|1806.3|1803.4|1802.5|1796.1|384
1590963900000|2020-05-31 22:25:00|1804.8|1801.3|1805.2|1801.7|1809|1803.8|1803.2|1794.7|380
1590964200000|2020-05-31 22:30:00|1804.9|1801.4|1802.6|1799.1|1806.3|1803.2|1802.1|1798.6|257
1590964500000|2020-05-31 22:35:00|1802.5|1799|1804.4|1800.9|1807.3|1801.4|1799.6|1796.1|376
1590964800000|2020-05-31 22:40:00|1804.5|1801|1802|1798.5|1808.3|1802|1800.4|1794.1|276
1590965100000|2020-05-31 22:45:00|1802.1|1798.6|1802.6|1793.6|1805.3|1800.5|1799.8|1792.5|329
1590965400000|2020-05-31 22:50:00|1802.2|1793.2|1800.3|1796.8|1803.1|1797.5|1798.7|1792.3|380
1590965700000|2020-05-31 22:55:00|1800.2|1796.7|1803.5|1800|1805.5|1800.4|1799.9|1793.9|240
1590966000000|2020-05-31 23:00:00|1804.3|1797.2|1804.3|1800.8|1808.2|1801.7|1801.4|1795.8|267
1590966300000|2020-05-31 23:05:00|1803.9|1800.4|1805.5|1796.5|1807.1|1801.8|1802.9|1796.1|277
1590966600000|2020-05-31 23:10:00|1805.6|1796.6|1808.9|1799.9|1810.2|1801.2|1803.4|1796.3|301
1590966900000|2020-05-31 23:15:00|1809|1800|1810.8|1803.7|1811.1|1805.4|1807|1798.4|242
1590967200000|2020-05-31 23:20:00|1811.3|1803.8|1809|1800|1812.8|1805.5|1808.1|1799.1|205
1590967500000|2020-05-31 23:25:00|1808.8|1800.1|1807|1798|1808.9|1800.1|1805.6|1796.6|162
1590967800000|2020-05-31 23:30:00|1806.6|1797.6|1806.8|1797.8|1809.9|1802.5|1805.7|1796.9|198
1590968100000|2020-05-31 23:35:00|1806.6|1797.6|1812.7|1804.8|1813.1|1807.1|1806.6|1797.6|231
1590968400000|2020-05-31 23:40:00|1812.6|1804.4|1811.5|1802.5|1813.3|1806.2|1808.8|1801.2|203
1590968700000|2020-05-31 23:45:00|1811.7|1802.7|1811.6|1802.9|1814.4|1808.3|1807.4|1800.6|239
1590969000000|2020-05-31 23:50:00|1811.5|1803.1|1812.6|1809.1|1815|1809.6|1808.7|1802.2|229
1590969300000|2020-05-31 23:55:00|1812.4|1808.9|1808.1|1804.6|1814.8|1809.4|1806.6|1798.4|261
1590969600000|2020-06-01 00:00:00|1809.1|1800.8|1808.9|1805.4|1811.6|1807.9|1806.3|1798.5|302
1590969900000|2020-06-01 00:05:00|1808.8|1805.3|1812.5|1809|1815.8|1811|1807.7|1802|344
1590970200000|2020-06-01 00:10:00|1812.6|1809.1|1810.8|1807.3|1814.9|1811.4|1807.7|1805|356
1590970500000|2020-06-01 00:15:00|1809.8|1807.8|1810.2|1808.2|1811.2|1809.1|1805.9|1803.5|378
1590970800000|2020-06-01 00:20:00|1810.3|1808.3|1809.1|1807.1|1811|1808.8|1807.1|1805.1|278
1590971100000|2020-06-01 00:25:00|1809|1807|1807.4|1805.4|1809.5|1807.2|1806.9|1803.9|275
1590971400000|2020-06-01 00:30:00|1807|1805|1806.1|1802.6|1809.3|1805.9|1802.6|1796.5|390
1590971700000|2020-06-01 00:35:00|1805.1|1803.1|1807.6|1804.1|1809.2|1806.7|1802.9|1797.7|347
1590972000000|2020-06-01 00:40:00|1807.5|1804|1806.9|1803.4|1809.3|1806.6|1803.3|1801.3|271
1590972300000|2020-06-01 00:45:00|1807|1803.5|1805.4|1801.9|1809.7|1806.4|1801.6|1798.1|377
1590972600000|2020-06-01 00:50:00|1805.3|1801.8|1806.1|1804.1|1809.1|1806.1|1803.6|1801.5|345
1590972900000|2020-06-01 00:55:00|1805.7|1803.7|1805.1|1803.1|1807.7|1805.1|1804.6|1801.9|259
1590973200000|2020-06-01 01:00:00|1804.9|1802.9|1813.9|1811.9|1818.2|1814.7|1804.6|1802.6|1270
1590973500000|2020-06-01 01:05:00|1814.7|1811.2|1811.6|1809.6|1814.7|1812|1808.6|1805.7|690
1590973800000|2020-06-01 01:10:00|1811.8|1809.8|1810.2|1808.2|1813|1810|1808|1805.6|817
1590974100000|2020-06-01 01:15:00|1810|1808|1813.9|1810.4|1815.4|1812.8|1809.5|1805.3|648
1590974400000|2020-06-01 01:20:00|1813.8|1810.3|1814.8|1812.8|1816.8|1814.3|1809.3|1807|934
1590974700000|2020-06-01 01:25:00|1815.2|1813.2|1816.2|1812.7|1818.1|1815.4|1811.2|1809.1|978
1590975000000|2020-06-01 01:30:00|1816.3|1812.8|1815.6|1813.6|1817.3|1814.9|1812.9|1806.7|756
1590975300000|2020-06-01 01:35:00|1815.7|1813.7|1815.8|1813.8|1817.2|1814.8|1814.7|1811.8|550
1590975600000|2020-06-01 01:40:00|1815.9|1813.9|1815.6|1813.6|1817.3|1814.7|1815.2|1812.6|433
1590975900000|2020-06-01 01:45:00|1815.8|1813.8|1818.9|1816.9|1820.3|1817.6|1815.5|1812.6|482
1590976200000|2020-06-01 01:50:00|1819.6|1816.1|1818.2|1816.2|1820.4|1818.1|1816.6|1811.7|574
1590976500000|2020-06-01 01:55:00|1817.7|1815.7|1820.7|1818.7|1822|1819.6|1817.1|1814.4|538
1590976800000|2020-06-01 02:00:00|1820.8|1818.8|1819.1|1815.6|1821.7|1819|1816.1|1813.8|691
1590977100000|2020-06-01 02:05:00|1819.4|1815.9|1818.1|1814.6|1820.2|1817.8|1816.8|1813.9|429
1590977400000|2020-06-01 02:10:00|1818|1814.5|1818.2|1814.7|1819.7|1817.3|1815.5|1810.6|398
1590977700000|2020-06-01 02:15:00|1820.1|1816.6|1819.9|1817.9|1821.4|1819.4|1816.3|1811.6|269
1590978000000|2020-06-01 02:20:00|1820|1818|1820.2|1816.7|1820.5|1818|1818.2|1815.1|249
1590978300000|2020-06-01 02:25:00|1818.8|1816.8|1819.9|1817.9|1820.6|1818.1|1817.3|1814.7|295
1590978600000|2020-06-01 02:30:00|1820.1|1818.1|1819.3|1815.8|1820.5|1818.2|1817.2|1814.6|501
1590978900000|2020-06-01 02:35:00|1819.5|1816|1819|1815.5|1820.1|1817.3|1816.8|1814.6|358
1590979200000|2020-06-01 02:40:00|1819.1|1815.6|1820.1|1816.6|1820.7|1818|1817.5|1815.3|316
1590979500000|2020-06-01 02:45:00|1820|1816.5|1818.6|1815.1|1822.8|1820.2|1816.5|1814.4|621
1590979800000|2020-06-01 02:50:00|1817.9|1815.9|1818.3|1814.8|1818.9|1816.9|1816.3|1813.6|408
1590980100000|2020-06-01 02:55:00|1818.4|1814.9|1817.1|1815.1|1820.2|1818.1|1817|1814.1|431
1590980400000|2020-06-01 03:00:00|1817.4|1815.4|1817.9|1815.9|1819.3|1817|1816.6|1814.3|318
1590980700000|2020-06-01 03:05:00|1818|1816|1817.6|1815.6|1819|1816.9|1816.1|1812.9|317
1590981000000|2020-06-01 03:10:00|1817.7|1815.7|1817.9|1815.9|1819.2|1817.2|1816.8|1814.1|249
1590981300000|2020-06-01 03:15:00|1817.8|1815.8|1818.1|1816.1|1819|1817|1816.7|1814.3|328
1590981600000|2020-06-01 03:20:00|1818.3|1816.3|1817.5|1815.5|1819.7|1817.7|1816.8|1814|330
1590981900000|2020-06-01 03:25:00|1817.7|1814.2|1817.3|1815.3|1818.7|1816.6|1815.4|1812.7|337
1590982200000|2020-06-01 03:30:00|1817.2|1815.2|1817.1|1815.1|1818.7|1815.8|1816|1813.2|263
1590982500000|2020-06-01 03:35:00|1817|1815|1817.3|1815.3|1818.4|1815.4|1816.4|1813.7|159
1590982800000|2020-06-01 03:40:00|1817.2|1815.2|1817.9|1815.9|1819.1|1816.9|1816|1813.5|191
1590983100000|2020-06-01 03:45:00|1818|1816|1817.6|1815.6|1818.4|1816.4|1816.7|1813.6|157
1590983400000|2020-06-01 03:50:00|1817.7|1815.7|1815.7|1813.7|1818|1816|1815.7|1812.9|177
1590983700000|2020-06-01 03:55:00|1815|1813|1815.6|1813.6|1816.7|1814.3|1814.8|1812.1|159
1590984000000|2020-06-01 04:00:00|1815.5|1813.5|1816.5|1814.5|1817.7|1815|1815.5|1812.5|159
1590984300000|2020-06-01 04:05:00|1817.2|1813.7|1817.7|1814.2|1817.8|1815.3|1815.8|1812.3|141
1590984600000|2020-06-01 04:10:00|1817.8|1814.3|1818|1816|1819|1816.5|1816|1813.3|248
1590984900000|2020-06-01 04:15:00|1817.9|1815.9|1819.2|1815.7|1819.8|1817.4|1816.9|1813.4|333
1590985200000|2020-06-01 04:20:00|1819.3|1815.8|1821|1817.5|1822.6|1818.5|1816.1|1814.1|272
1590985500000|2020-06-01 04:25:00|1820.5|1817|1827.6|1824.1|1829.1|1826.3|1818.5|1816.5|686
1590985800000|2020-06-01 04:30:00|1827.5|1824|1826.9|1824.9|1828.2|1825.7|1823.6|1819.6|543
1590986100000|2020-06-01 04:35:00|1827.6|1824.1|1830.5|1828.5|1831.5|1828.8|1825.1|1822.2|629
1590986400000|2020-06-01 04:40:00|1830.3|1828.3|1834.4|1830.9|1834.9|1832.2|1828.2|1825.6|793
1590986700000|2020-06-01 04:45:00|1834.3|1830.8|1832.9|1830.9|1840.1|1834.7|1832.8|1830.3|602
1590987000000|2020-06-01 04:50:00|1832.8|1830.8|1831.6|1829.6|1834.4|1831.5|1830.7|1828|356
1590987300000|2020-06-01 04:55:00|1831.5|1829.5|1831|1827.5|1832.5|1829.5|1828.8|1822.5|335
1590987600000|2020-06-01 05:00:00|1829.8|1826.3|1831.9|1829.9|1833.8|1830.9|1828.2|1824.2|394
1590987900000|2020-06-01 05:05:00|1832.7|1829.2|1832.9|1829.4|1833.4|1830.6|1830.8|1827.7|265
1590988200000|2020-06-01 05:10:00|1833|1829.5|1832.2|1830.2|1833.1|1830.3|1830.4|1828.2|310
1590988500000|2020-06-01 05:15:00|1832.1|1830.1|1834.4|1830.9|1835.6|1832.5|1831.1|1828.3|355
1590988800000|2020-06-01 05:20:00|1834.7|1831.2|1835.9|1832.4|1836.8|1834.1|1832.2|1829.4|392
1590989100000|2020-06-01 05:25:00|1835.8|1832.3|1838.6|1835.1|1839|1837|1833.4|1831.4|315
1590989400000|2020-06-01 05:30:00|1838.4|1834.9|1835.4|1831.9|1838.5|1836.1|1830.9|1825.3|972
1590989700000|2020-06-01 05:35:00|1835.5|1832|1836.2|1832.7|1836.9|1834.3|1832.2|1826.9|665
1590990000000|2020-06-01 05:40:00|1836.5|1833|1837.3|1833.8|1837.7|1834.7|1833|1826.7|406
1590990300000|2020-06-01 05:45:00|1836.2|1834.2|1835.9|1832.4|1837.4|1834.7|1834.8|1829.1|465
1590990600000|2020-06-01 05:50:00|1835.6|1832.1|1836.1|1832.6|1837.4|1834.4|1834.8|1829.6|373
1590990900000|2020-06-01 05:55:00|1836.4|1832.9|1835|1831.5|1837.6|1834.2|1833.7|1828.3|488
1590991200000|2020-06-01 06:00:00|1836.5|1829.5|1833.5|1830|1836.8|1832.6|1830.9|1824.8|693
1590991500000|2020-06-01 06:05:00|1833.6|1830.1|1836.6|1833.1|1838.8|1835.1|1832|1826.5|724
1590991800000|2020-06-01 06:10:00|1836.7|1833.2|1834.2|1830.7|1837.8|1834.6|1832.2|1825.9|600
1590992100000|2020-06-01 06:15:00|1834.1|1830.6|1832.5|1829|1836.1|1833.3|1831.1|1824.8|510
1590992400000|2020-06-01 06:20:00|1832.6|1829.1|1838.2|1836.2|1838.7|1836.4|1829.9|1824.7|615
1590992700000|2020-06-01 06:25:00|1838|1836|1838.6|1835.1|1840.5|1837.8|1836.9|1834.3|598
1590993000000|2020-06-01 06:30:00|1838.5|1835|1837|1833.5|1838.9|1835.4|1835.6|1832.6|584
1590993300000|2020-06-01 06:35:00|1837.2|1833.7|1836.8|1833.3|1840.2|1836.7|1835.2|1831.1|507
1590993600000|2020-06-01 06:40:00|1836.5|1833|1837.1|1833.6|1839.8|1835.5|1835.3|1831.8|426
1590993900000|2020-06-01 06:45:00|1836.5|1833|1836.4|1832.9|1839.8|1834.7|1834.1|1830.8|544
1590994200000|2020-06-01 06:50:00|1836.5|1833|1834.7|1832.7|1839|1834.1|1834.4|1831.3|440
1590994500000|2020-06-01 06:55:00|1834.6|1832.6|1835.3|1833.3|1836.1|1834.1|1833.2|1830.4|459
1590994800000|2020-06-01 07:00:00|1835.6|1833.6|1832.6|1829.1|1836.2|1833.8|1830.9|1826.6|668
1590995100000|2020-06-01 07:05:00|1832.4|1830.4|1830.9|1828.9|1834.8|1832.2|1829.8|1827.3|516
1590995400000|2020-06-01 07:10:00|1830.7|1828.7|1832.8|1829.3|1833.8|1831.2|1830|1828|548
1590995700000|2020-06-01 07:15:00|1832.3|1830.3|1832|1830|1834|1831.6|1830.5|1827.7|497
1590996000000|2020-06-01 07:20:00|1832.6|1829.1|1833.7|1830.2|1835|1831.7|1829.5|1826.9|668
1590996300000|2020-06-01 07:25:00|1833.5|1830|1836.1|1832.6|1836.3|1833.7|1831.7|1829|462
1590996600000|2020-06-01 07:30:00|1835.2|1833.2|1832.9|1829.4|1836|1833.2|1831.5|1828.6|380
1590996900000|2020-06-01 07:35:00|1833|1829.5|1832|1828.5|1834|1830.9|1830.3|1827.4|358
1590997200000|2020-06-01 07:40:00|1832.1|1828.6|1830.3|1826.8|1834.6|1831|1829.3|1824.7|291
1590997500000|2020-06-01 07:45:00|1830.6|1827.1|1827.5|1824|1831.7|1829.2|1825.7|1822.3|473
1590997800000|2020-06-01 07:50:00|1827.7|1824.2|1829.6|1826.1|1830.2|1827.7|1826.4|1823.6|385
1590998100000|2020-06-01 07:55:00|1829.8|1826.3|1830.7|1828.7|1832.5|1829.7|1828.2|1824.7|383
1590998400000|2020-06-01 08:00:00|1830.5|1828.5|1830.6|1827.1|1832.5|1830|1828.2|1825.6|368
1590998700000|2020-06-01 08:05:00|1829.8|1826.3|1833.4|1829.9|1834.7|1831.7|1827.2|1824.7|587
1590999000000|2020-06-01 08:10:00|1833.3|1829.8|1835.2|1831.7|1835.8|1832.5|1831.4|1828.5|550
1590999300000|2020-06-01 08:15:00|1834.9|1831.4|1828.5|1826.5|1835|1831.5|1828.4|1825.8|556
1590999600000|2020-06-01 08:20:00|1828.7|1826.7|1828.1|1824.6|1830.6|1828|1827|1824.3|418
1590999900000|2020-06-01 08:25:00|1828|1824.5|1820.5|1818.5|1828.9|1826|1820.3|1817.6|447
1591000200000|2020-06-01 08:30:00|1820.6|1818.6|1818|1814.5|1820.9|1818.9|1815.6|1813|562
1591000500000|2020-06-01 08:35:00|1817.8|1814.3|1819.2|1815.7|1820.7|1818|1816.2|1813.6|450
1591000800000|2020-06-01 08:40:00|1819.1|1815.6|1815.1|1813.1|1820.4|1817.5|1813.4|1810|526
1591001100000|2020-06-01 08:45:00|1815|1813|1813.7|1811.7|1816.8|1814|1810.3|1808.1|538
1591001400000|2020-06-01 08:50:00|1813.6|1811.6|1814.4|1810.9|1815.3|1812.3|1808.2|1805.8|743
1591001700000|2020-06-01 08:55:00|1814.6|1811.1|1813.7|1811.7|1817.5|1814.3|1810.7|1807.3|554
1591002000000|2020-06-01 09:00:00|1813.8|1811.8|1817.8|1815.8|1818.9|1816.4|1812.4|1810.2|423
1591002300000|2020-06-01 09:05:00|1818.3|1814.8|1819.5|1817.5|1820.2|1817.6|1816.9|1814.8|343
1591002600000|2020-06-01 09:10:00|1819.4|1817.4|1818.7|1816.7|1820.8|1818.1|1816.6|1814.6|422
1591002900000|2020-06-01 09:15:00|1818.8|1816.8|1818.4|1816.4|1820.6|1818.2|1818|1815.5|256
1591003200000|2020-06-01 09:20:00|1818.5|1816.5|1820.2|1818.2|1822.3|1818.3|1817|1813.3|326
1591003500000|2020-06-01 09:25:00|1820.1|1818.1|1817.4|1815.4|1821.6|1818.3|1814.6|1812.6|360
1591003800000|2020-06-01 09:30:00|1817.5|1815.5|1821.8|1819.8|1823.9|1820.9|1817|1814.6|651
1591004100000|2020-06-01 09:35:00|1821.7|1819.7|1821.8|1819.8|1823|1820.4|1819.3|1817.3|271
1591004400000|2020-06-01 09:40:00|1822.5|1819|1822.2|1818.7|1824.2|1821.6|1820.6|1818.1|279
1591004700000|2020-06-01 09:45:00|1821.4|1819.4|1821.2|1817.7|1823.9|1821.2|1820.1|1817|419
1591005000000|2020-06-01 09:50:00|1821.1|1817.6|1820.8|1818.8|1823.3|1820.3|1819.1|1816.6|368
1591005300000|2020-06-01 09:55:00|1820.5|1818.5|1820.3|1818.3|1823.3|1820.5|1819.2|1816.5|321
1591005600000|2020-06-01 10:00:00|1820.8|1818.8|1820.6|1818.6|1822.3|1819.3|1818.2|1815.7|430
1591005900000|2020-06-01 10:05:00|1821.4|1817.9|1819.5|1816|1822.7|1819.5|1818.2|1814.7|269
1591006200000|2020-06-01 10:10:00|1819.9|1816.4|1817.3|1813.8|1821.9|1817.8|1813.4|1809.3|569
1591006500000|2020-06-01 10:15:00|1816.4|1814.4|1817.5|1814|1819.1|1815.8|1814.7|1809.4|368
1591006800000|2020-06-01 10:20:00|1816.5|1813|1817.6|1815.6|1820.4|1816.9|1815.6|1811.4|378
1591007100000|2020-06-01 10:25:00|1817.8|1815.8|1817.8|1815.8|1821.7|1817.1|1816.1|1812.5|332
1591007400000|2020-06-01 10:30:00|1818.4|1814.9|1816.5|1814.5|1819.1|1816.5|1815.1|1813.1|314
1591007700000|2020-06-01 10:35:00|1816.6|1814.6|1816.8|1814.8|1818.3|1816.3|1815.9|1812.9|301
1591008000000|2020-06-01 10:40:00|1816.7|1814.7|1815.8|1813.8|1818.3|1815.7|1814.1|1811.1|450
1591008300000|2020-06-01 10:45:00|1816|1814|1818.6|1815.1|1818.6|1816.2|1815.5|1812.2|270
1591008600000|2020-06-01 10:50:00|1817.4|1813.9|1817|1815|1818.3|1815.6|1814.4|1811.6|295
1591008900000|2020-06-01 10:55:00|1816.7|1814.7|1816.1|1814.1|1819.9|1816.6|1815.9|1813|336
1591009200000|2020-06-01 11:00:00|1815.5|1813.5|1816.3|1814.3|1818.8|1816.8|1814.8|1812.6|401
1591009500000|2020-06-01 11:05:00|1815.4|1813.4|1812.1|1810.1|1817.3|1814.9|1811.9|1808.9|567
1591009800000|2020-06-01 11:10:00|1812.2|1810.2|1812.4|1810.4|1814.7|1812.7|1810.6|1808.2|470
1591010100000|2020-06-01 11:15:00|1813.2|1809.7|1811.3|1809.3|1814.5|1811.7|1809.3|1806.9|449
1591010400000|2020-06-01 11:20:00|1810.2|1808.2|1808.4|1806.4|1814|1811.2|1807.2|1804.6|533
1591010700000|2020-06-01 11:25:00|1808.9|1806.9|1808.7|1806.7|1811|1808.6|1806.9|1804.5|472
1591011000000|2020-06-01 11:30:00|1808.5|1806.5|1810.3|1808.3|1813.1|1810.8|1808.5|1805.9|557
1591011300000|2020-06-01 11:35:00|1810.5|1808.5|1813.1|1811.1|1814.9|1812.9|1809.6|1807|542
1591011600000|2020-06-01 11:40:00|1814.1|1810.6|1817.2|1813.7|1817.4|1814.9|1811.2|1809.1|478
1591011900000|2020-06-01 11:45:00|1817.3|1813.8|1816.7|1814.7|1820.9|1815.8|1814.7|1811.9|315
1591012200000|2020-06-01 11:50:00|1816.8|1814.8|1817.5|1815.5|1821.4|1817|1816.1|1812.4|464
1591012500000|2020-06-01 11:55:00|1817.6|1815.6|1822.3|1818.8|1823.1|1820.4|1815.2|1811.9|539
1591012800000|2020-06-01 12:00:00|1822.4|1818.9|1825.4|1823.4|1827.5|1824.8|1819.8|1817.8|924
1591013100000|2020-06-01 12:05:00|1825.3|1823.3|1823.3|1821.3|1827.8|1823.7|1822.1|1818.8|742
1591013400000|2020-06-01 12:10:00|1824|1820.5|1818|1816|1828.2|1823.5|1818|1815.7|940
1591013700000|2020-06-01 12:15:00|1818.8|1815.3|1819.3|1815.8|1823.2|1818.5|1816|1813.3|928
1591014000000|2020-06-01 12:20:00|1818.3|1816.3|1821|1819|1826.9|1822.4|1818.3|1815.7|645
1591014300000|2020-06-01 12:25:00|1821.3|1819.3|1821.8|1818.3|1824.4|1821.8|1818.7|1816.1|722
1591014600000|2020-06-01 12:30:00|1822.3|1818.8|1820.3|1818.3|1823.6|1820.4|1817.3|1813|983
1591014900000|2020-06-01 12:35:00|1820.1|1818.1|1824.7|1821.2|1825.4|1822.4|1820.1|1817.6|794
1591015200000|2020-06-01 12:40:00|1824.5|1821|1824.2|1820.7|1825.7|1822.9|1821.6|1819.2|804
1591015500000|2020-06-01 12:45:00|1823.2|1821.2|1826|1822.5|1826.3|1823.6|1822.8|1820.4|560
1591015800000|2020-06-01 12:50:00|1826.2|1822.7|1824.4|1820.9|1826.7|1824.2|1823.1|1820.7|518
1591016100000|2020-06-01 12:55:00|1824.6|1821.1|1822.6|1820.6|1825.7|1822.6|1821.4|1819.2|593
1591016400000|2020-06-01 13:00:00|1822.3|1820.3|1818|1816|1823.7|1820.9|1814|1811.7|1130
1591016700000|2020-06-01 13:05:00|1817.9|1815.9|1804.6|1802.6|1818.6|1816|1802.8|1800.6|1199
1591017000000|2020-06-01 13:10:00|1804.7|1802.7|1807.5|1805.5|1808.6|1806.6|1800.7|1798|982
1591017300000|2020-06-01 13:15:00|1807.2|1805.2|1811.1|1809.1|1812.3|1809.3|1804.3|1802|915
1591017600000|2020-06-01 13:20:00|1811.2|1809.2|1812.1|1810.1|1814|1811.8|1809.9|1807.6|782
1591017900000|2020-06-01 13:25:00|1811.9|1809.9|1810.2|1808.2|1814.2|1811.6|1808.8|1806.6|839
1591018200000|2020-06-01 13:30:00|1810.3|1808.3|1813.7|1810.2|1815.8|1812.7|1809.1|1806.6|937
1591018500000|2020-06-01 13:35:00|1812.6|1810.6|1816.2|1814.2|1818.5|1816.3|1811.3|1808.7|776
1591018800000|2020-06-01 13:40:00|1816.1|1814.1|1818.9|1815.4|1819.9|1817.6|1814.4|1812.4|957
1591019100000|2020-06-01 13:45:00|1818.7|1815.2|1818.1|1816.1|1820.7|1818.7|1814.3|1812.3|1008
1591019400000|2020-06-01 13:50:00|1818.8|1816.8|1815.2|1813.2|1818.8|1816.8|1814|1811.9|994
1591019700000|2020-06-01 13:55:00|1815.1|1813.1|1815.4|1811.9|1818.4|1815.8|1813.8|1811.5|666
1591020000000|2020-06-01 14:00:00|1815.1|1811.6|1814.2|1812.2|1817.8|1815.4|1806.4|1804.4|1449
1591020300000|2020-06-01 14:05:00|1813.6|1811.6|1818.9|1815.4|1819.1|1816.6|1812.7|1810.7|1119
1591020600000|2020-06-01 14:10:00|1817.9|1815.9|1820.1|1818.1|1822.5|1820.5|1816.8|1814.3|1305
1591020900000|2020-06-01 14:15:00|1820.2|1818.2|1820.3|1816.8|1821.9|1819.4|1817.9|1815.5|837
1591021200000|2020-06-01 14:20:00|1820.1|1816.6|1820|1818|1822.6|1820.6|1818.3|1816.1|827
1591021500000|2020-06-01 14:25:00|1819.7|1817.7|1819.4|1817.4|1821.6|1818.7|1816.6|1814.5|807
1591021800000|2020-06-01 14:30:00|1819.3|1817.3|1815.5|1813.5|1821.2|1818.8|1815.2|1812.3|639
1591022100000|2020-06-01 14:35:00|1815.4|1813.4|1812.2|1810.2|1816.7|1814.7|1811.7|1809.3|858
1591022400000|2020-06-01 14:40:00|1812|1810|1812.6|1810.6|1815|1812.9|1811.3|1809.3|573
1591022700000|2020-06-01 14:45:00|1812.5|1810.5|1815.7|1813.7|1816.2|1814.2|1810.3|1808.3|754
1591023000000|2020-06-01 14:50:00|1814.6|1812.6|1818|1816|1820.6|1818.6|1812.9|1810.9|985
1591023300000|2020-06-01 14:55:00|1818.2|1816.2|1822.8|1820.8|1822.9|1820.9|1817.2|1815.2|1019
1591023600000|2020-06-01 15:00:00|1822.9|1820.9|1820|1818|1824.2|1822.2|1817|1815|1034
1591023900000|2020-06-01 15:05:00|1820.5|1818.5|1825.1|1823.1|1825.5|1823.5|1819.7|1817|866
1591024200000|2020-06-01 15:10:00|1824.8|1822.8|1827|1825|1828.1|1826.1|1821.5|1819|903
1591024500000|2020-06-01 15:15:00|1826.9|1824.9|1824.4|1822.4|1827.8|1825.8|1824|1822|854
1591024800000|2020-06-01 15:20:00|1824.9|1822.9|1826.7|1824.7|1827|1825|1823.4|1820.3|792
1591025100000|2020-06-01 15:25:00|1826.6|1824.6|1829.1|1827.1|1829.4|1827.4|1826.5|1823|804
1591025400000|2020-06-01 15:30:00|1829.2|1827.2|1831.5|1829.5|1831.7|1829.7|1828.1|1825.5|704
1591025700000|2020-06-01 15:35:00|1831.4|1829.4|1830.4|1828.4|1832.7|1830.5|1829|1827|712
1591026000000|2020-06-01 15:40:00|1830.6|1828.6|1832.8|1830.8|1832.8|1830.8|1829.4|1827.4|658
1591026300000|2020-06-01 15:45:00|1832.4|1830.4|1829.2|1827.2|1833.5|1831.5|1828.1|1825.9|813
1591026600000|2020-06-01 15:50:00|1829.6|1827.6|1828.6|1826.6|1830.2|1828.2|1827.5|1825.3|642
1591026900000|2020-06-01 15:55:00|1828.5|1826.5|1831.2|1829.2|1833.1|1831.1|1827.5|1824.7|713
1591027200000|2020-06-01 16:00:00|1831.4|1829.4|1830.4|1828.4|1832.1|1830.1|1829.1|1826.6|580
1591027500000|2020-06-01 16:05:00|1830.6|1828.6|1829.3|1827.3|1833.4|1830.5|1828.8|1826.8|545
1591027800000|2020-06-01 16:10:00|1829.5|1827.5|1829|1827|1830.1|1828.1|1827.7|1825.7|489
1591028100000|2020-06-01 16:15:00|1828.9|1826.9|1829.8|1827.8|1831.4|1829.4|1828.5|1826.5|514
1591028400000|2020-06-01 16:20:00|1829.9|1827.9|1828.4|1826.4|1830.5|1828.5|1827.1|1825.1|485
1591028700000|2020-06-01 16:25:00|1828.6|1826.6|1825.6|1823.6|1828.6|1826.6|1824.5|1822.5|480
1591029000000|2020-06-01 16:30:00|1825.7|1823.7|1828.5|1826.5|1829.5|1827.5|1825.2|1823.2|434
1591029300000|2020-06-01 16:35:00|1828.7|1826.7|1828.3|1826.3|1829.3|1827.3|1826.7|1824.6|396
1591029600000|2020-06-01 16:40:00|1828.4|1826.4|1829.1|1827.1|1831|1828.1|1827.7|1824.6|312
1591029900000|2020-06-01 16:45:00|1829.2|1827.2|1830.4|1828.4|1831.3|1829.3|1828.3|1826.3|342
1591030200000|2020-06-01 16:50:00|1830.2|1828.2|1829.1|1827.1|1831|1829|1828.5|1826.3|337
1591030500000|2020-06-01 16:55:00|1829.2|1827.2|1828|1826|1829.4|1827.4|1827.4|1825.4|251
1591030800000|2020-06-01 17:00:00|1828.1|1826.1|1828.2|1826.2|1828.4|1826.4|1826.2|1823|374
1591031100000|2020-06-01 17:05:00|1828|1826|1826.4|1824.4|1828.1|1826.1|1825.3|1823.3|347
1591031400000|2020-06-01 17:10:00|1826.3|1824.3|1826.1|1824.1|1828.2|1826.2|1824.7|1822.7|383
1591031700000|2020-06-01 17:15:00|1826.2|1824.2|1827.9|1825.9|1828.1|1826.1|1825.8|1823.6|378
1591032000000|2020-06-01 17:20:00|1827.7|1825.7|1830.9|1828.9|1831.5|1829.5|1827.2|1825.2|550
1591032300000|2020-06-01 17:25:00|1831|1829|1827.6|1825.6|1831|1829|1827.1|1823.6|536
1591032600000|2020-06-01 17:30:00|1827.4|1825.4|1828.4|1826.4|1830|1827|1826.7|1824.7|303
1591032900000|2020-06-01 17:35:00|1828.3|1826.3|1826.6|1824.6|1828.3|1826.3|1826|1823.8|294
1591033200000|2020-06-01 17:40:00|1826.2|1824.2|1826|1824|1827|1825|1825|1823|387
1591033500000|2020-06-01 17:45:00|1825.8|1823.8|1825.7|1823.7|1827|1825|1825|1823|313
1591033800000|2020-06-01 17:50:00|1825.8|1823.8|1823.9|1821.9|1826.4|1824.4|1822.6|1820.6|403
1591034100000|2020-06-01 17:55:00|1823.8|1821.8|1824.4|1822.4|1826.4|1822.9|1822.1|1820.1|371
1591034400000|2020-06-01 18:00:00|1824.5|1822.5|1823.9|1821.9|1827.4|1824.6|1823.6|1821.6|376
1591034700000|2020-06-01 18:05:00|1824|1822|1824.5|1822.5|1826.5|1823.6|1823.5|1821.4|326
1591035000000|2020-06-01 18:10:00|1824.6|1822.6|1823.7|1821.7|1825.2|1823.2|1822.4|1820.4|322
1591035300000|2020-06-01 18:15:00|1824|1822|1823.6|1821.6|1824.9|1822.9|1822.7|1820.7|317
1591035600000|2020-06-01 18:20:00|1823.7|1821.7|1823.4|1821.4|1824.2|1822.2|1821.8|1819.8|304
1591035900000|2020-06-01 18:25:00|1823.3|1821.3|1825.4|1823.4|1825.8|1823.8|1822.9|1820.9|321
1591036200000|2020-06-01 18:30:00|1825.3|1823.3|1823.9|1821.9|1825.9|1823.7|1822.3|1820.3|264
1591036500000|2020-06-01 18:35:00|1824|1822|1825.6|1823.6|1827.4|1824.4|1823.8|1821.8|263
1591036800000|2020-06-01 18:40:00|1825.5|1823.5|1825.4|1823.4|1828|1825.1|1824.4|1822.4|324
1591037100000|2020-06-01 18:45:00|1825.5|1823.5|1824.5|1822.5|1827|1823.9|1823.6|1821.6|250
1591037400000|2020-06-01 18:50:00|1824.4|1822.4|1827.4|1825.4|1827.6|1825.6|1824.4|1822.4|215
1591037700000|2020-06-01 18:55:00|1827.3|1825.3|1828|1826|1829|1827|1827.1|1825.1|244
1591038000000|2020-06-01 19:00:00|1827.8|1825.8|1829.9|1827.9|1830.7|1828|1827.3|1825.3|235
1591038300000|2020-06-01 19:05:00|1829.8|1827.8|1828.6|1826.6|1829.8|1827.8|1828.5|1826.5|117
1591038600000|2020-06-01 19:10:00|1828.7|1826.7|1831|1829|1832.2|1829.1|1828.6|1824.1|124
1591038900000|2020-06-01 19:15:00|1831.5|1828|1832.5|1829|1832.7|1830|1830.7|1827.9|178
1591039200000|2020-06-01 19:20:00|1832.4|1828.9|1831.9|1829.9|1832.5|1830.5|1831|1828.7|200
1591039500000|2020-06-01 19:25:00|1831.8|1829.8|1832.4|1830.4|1833|1831|1831.6|1829.4|152
1591039800000|2020-06-01 19:30:00|1832.1|1830.1|1832|1830|1832.9|1830.9|1831.2|1829.2|233
1591040100000|2020-06-01 19:35:00|1831.9|1829.9|1831.6|1829.6|1832.6|1830.6|1830.7|1827.8|207
1591040400000|2020-06-01 19:40:00|1831.3|1829.3|1833.2|1831.2|1835.6|1833.6|1830.9|1828.2|181
1591040700000|2020-06-01 19:45:00|1833.1|1831.1|1831.3|1829.3|1833.9|1831.9|1830.8|1827.7|303
1591041000000|2020-06-01 19:50:00|1831.2|1829.2|1830.2|1828.2|1832|1830|1829.1|1827.1|247
1591041300000|2020-06-01 19:55:00|1830.3|1828.3|1833.5|1831.5|1835.2|1832.8|1830.3|1828.3|335
1591041600000|2020-06-01 20:00:00|1833.9|1831.9|1828.1|1826.1|1834.2|1832.2|1827.3|1825.3|241
1591041900000|2020-06-01 20:05:00|1828.3|1826.3|1828.9|1826.9|1829.7|1827.3|1827.8|1825.6|125
1591042200000|2020-06-01 20:10:00|1829.1|1827.1|1829.1|1827.1|1830.6|1828.6|1828.5|1826.5|133
1591042500000|2020-06-01 20:15:00|1829.3|1827.3|1829.6|1827.6|1832|1828.8|1828.7|1826.5|146
1591042800000|2020-06-01 20:20:00|1829.5|1827.5|1829.3|1827.3|1832.9|1828.3|1829.2|1824.8|95
1591043100000|2020-06-01 20:25:00|1829.2|1827.2|1829.4|1827.4|1831.3|1828.1|1829|1826.4|123
1591043400000|2020-06-01 20:30:00|1829.5|1827.5|1828.8|1826.8|1832.2|1827.7|1828.1|1824.9|97
1591043700000|2020-06-01 20:35:00|1828.7|1826.7|1828.4|1826.4|1832.1|1827.1|1828.2|1824.5|66
1591044000000|2020-06-01 20:40:00|1828.3|1826.3|1829|1825.5|1830.6|1827.1|1827.7|1824.8|90
1591044300000|2020-06-01 20:45:00|1829.1|1825.6|1831.5|1828|1831.7|1828.4|1828.2|1825.5|111
1591044600000|2020-06-01 20:50:00|1832.2|1828.7|1831.9|1828.4|1832.6|1829.6|1830.8|1828.1|76
1591044900000|2020-06-01 20:55:00|1832|1828.5|1831.8|1828.3|1833.2|1829.1|1830.6|1821.6|108
1591048800000|2020-06-01 22:00:00|1833.2|1829.7|1831|1827.5|1834.3|1830.8|1829.3|1825.7|268
1591049100000|2020-06-01 22:05:00|1831.1|1827.6|1829.9|1826.4|1832.1|1828.6|1829.1|1825.9|233
1591049400000|2020-06-01 22:10:00|1829.8|1826.3|1832.7|1829.2|1833.4|1830.2|1829.1|1826.3|202
1591049700000|2020-06-01 22:15:00|1833|1829.5|1833.1|1829.6|1834.6|1831.1|1831.8|1829|214
1591050000000|2020-06-01 22:20:00|1833.2|1829.7|1836.1|1832.6|1836.5|1833.8|1831.8|1828.8|166
1591050300000|2020-06-01 22:25:00|1836.7|1833.2|1835.3|1831.8|1836.7|1833.9|1833.9|1831.4|153
1591050600000|2020-06-01 22:30:00|1835.2|1831.7|1834.8|1831.3|1836.3|1833.1|1833.5|1831|115
1591050900000|2020-06-01 22:35:00|1835|1831.5|1835.1|1831.6|1836.3|1833.3|1834.1|1831.5|68
1591051200000|2020-06-01 22:40:00|1835.2|1831.7|1834.6|1831.1|1837.5|1832.4|1833.8|1829.7|83
1591051500000|2020-06-01 22:45:00|1834.7|1831.2|1832.9|1830.9|1836.8|1832.5|1832.9|1829|122
1591051800000|2020-06-01 22:50:00|1833|1831|1834.8|1831.3|1834.8|1832.2|1833|1830.1|108
1591052100000|2020-06-01 22:55:00|1834.5|1831|1834.1|1830.6|1834.6|1831.9|1832.9|1830.2|81
1591052400000|2020-06-01 23:00:00|1833.6|1831.6|1836.4|1829.2|1836.4|1832|1832.8|1829.2|96
1591052700000|2020-06-01 23:05:00|1834.5|1831|1834.7|1831.2|1836.3|1832.9|1832.6|1829.1|145
1591053000000|2020-06-01 23:10:00|1834.8|1831.3|1834|1830.5|1835.2|1832.5|1833.1|1830.2|149
1591053300000|2020-06-01 23:15:00|1833.2|1831.2|1833.5|1831.5|1837.1|1832.3|1833|1828.1|108
1591053600000|2020-06-01 23:20:00|1834.5|1831|1833.7|1830.2|1835.4|1832.6|1832.3|1828.8|170
1591053900000|2020-06-01 23:25:00|1832.4|1830.4|1835.3|1833.3|1836.6|1833.8|1832.4|1829.8|161
1591054200000|2020-06-01 23:30:00|1834.8|1832.8|1836.4|1832.9|1838|1835.3|1834.2|1831.4|184
1591054500000|2020-06-01 23:35:00|1836.1|1834.1|1836.2|1834.2|1841.8|1835.7|1835.4|1832.7|218
1591054800000|2020-06-01 23:40:00|1835.9|1833.9|1837.2|1833.7|1837.6|1834.9|1835.3|1832.6|154
1591055100000|2020-06-01 23:45:00|1837|1833.5|1836.9|1833.4|1837.6|1834.8|1836.4|1833|130
1591055400000|2020-06-01 23:50:00|1837|1833.5|1835|1831.5|1837.7|1834.9|1833.9|1831.1|214
1591055700000|2020-06-01 23:55:00|1835.1|1831.6|1833.9|1830.4|1835.3|1832.8|1832.3|1829.5|194
1591056000000|2020-06-02 00:00:00|1833.5|1831.5|1834.9|1832.9|1835.9|1833.2|1832.8|1830.1|235
1591056300000|2020-06-02 00:05:00|1835|1833|1834|1830.5|1836.8|1833.9|1832.9|1830.1|220
1591056600000|2020-06-02 00:10:00|1833.9|1830.4|1835.2|1831.7|1836.6|1833.9|1833.2|1830.4|217
1591056900000|2020-06-02 00:15:00|1835.3|1831.8|1835.9|1832.4|1836.7|1833.9|1833.9|1831.4|214
1591057200000|2020-06-02 00:20:00|1836|1832.5|1835.5|1832|1836.7|1833.8|1834.3|1831.6|185
1591057500000|2020-06-02 00:25:00|1835.6|1832.1|1834.9|1831.4|1836.3|1833.6|1834.4|1831.1|164
1591057800000|2020-06-02 00:30:00|1834.6|1831.1|1835.6|1832.1|1836.9|1834.1|1833.4|1830.5|223
1591058100000|2020-06-02 00:35:00|1835.7|1832.2|1837.3|1833.8|1837.3|1834.4|1834.8|1831.6|171
1591058400000|2020-06-02 00:40:00|1836.5|1833|1835.3|1831.8|1838.6|1835.8|1833.1|1830.4|370
1591058700000|2020-06-02 00:45:00|1834.6|1832.6|1835.3|1831.8|1836.4|1833.5|1832.5|1829.8|272
1591059000000|2020-06-02 00:50:00|1834.4|1832.4|1833.2|1829.7|1835.7|1833.4|1831.8|1828.9|285
1591059300000|2020-06-02 00:55:00|1833.1|1829.6|1832.2|1828.7|1834.8|1831.7|1830.4|1827|280
1591059600000|2020-06-02 01:00:00|1831.9|1828.4|1822.3|1820.3|1833.3|1830.4|1821|1817|1242
1591059900000|2020-06-02 01:05:00|1822.6|1820.6|1819.6|1817.6|1824.6|1821.8|1816.3|1813.7|882
1591060200000|2020-06-02 01:10:00|1820.1|1818.1|1815.9|1813.9|1821.7|1819.3|1814.4|1812.1|827
1591060500000|2020-06-02 01:15:00|1815.7|1813.7|1818.8|1816.8|1819.1|1817.1|1813.2|1811.2|621
1591060800000|2020-06-02 01:20:00|1818.7|1816.7|1820.5|1817|1821.4|1819|1818.4|1815.9|506
1591061100000|2020-06-02 01:25:00|1820.6|1817.1|1819.4|1815.9|1821|1818.4|1817.8|1815.3|536
1591061400000|2020-06-02 01:30:00|1818.9|1816.9|1819.9|1816.4|1820.1|1817.3|1816.8|1814.6|578
1591061700000|2020-06-02 01:35:00|1818.7|1816.7|1819.2|1815.7|1820.8|1817.5|1817.2|1814.9|562
1591062000000|2020-06-02 01:40:00|1819|1815.5|1820.8|1817.3|1821.2|1818.5|1817.4|1815|487
1591062300000|2020-06-02 01:45:00|1820.9|1817.4|1822.2|1820.2|1823.1|1820.5|1819.5|1816.8|534
1591062600000|2020-06-02 01:50:00|1822.1|1820.1|1823.7|1821.7|1825.1|1822.4|1820.7|1818.4|548
1591062900000|2020-06-02 01:55:00|1823.9|1821.9|1825.3|1821.8|1825.6|1823.2|1823|1820.6|446
1591063200000|2020-06-02 02:00:00|1825.4|1821.9|1824.6|1822.6|1826.7|1824|1823.6|1820.8|521
1591063500000|2020-06-02 02:05:00|1825.4|1821.9|1822.2|1820.2|1825.6|1822.8|1821.6|1817.9|346
1591063800000|2020-06-02 02:10:00|1822.1|1820.1|1822.4|1818.9|1823.8|1821.1|1821.2|1818.6|378
1591064100000|2020-06-02 02:15:00|1822.8|1819.3|1820.7|1818.7|1823.4|1820.5|1819.9|1817.9|254
1591064400000|2020-06-02 02:20:00|1820.9|1818.9|1821.2|1817.7|1822.2|1819.4|1819|1815.9|243
1591064700000|2020-06-02 02:25:00|1821.5|1818|1820.9|1818.9|1822.6|1819.5|1819.3|1816.4|293
1591065000000|2020-06-02 02:30:00|1821.1|1819.1|1821.8|1818.3|1823|1820.3|1819.6|1816.3|462
1591065300000|2020-06-02 02:35:00|1821.9|1818.4|1823.1|1821.1|1823.7|1821.7|1820.4|1817|333
1591065600000|2020-06-02 02:40:00|1823|1821|1822.5|1820.5|1824.8|1822.1|1822.3|1819.8|307
1591065900000|2020-06-02 02:45:00|1822.6|1820.6|1822.5|1819|1824|1821.2|1821.8|1818.9|267
1591066200000|2020-06-02 02:50:00|1822.1|1818.6|1820.6|1817.1|1823.2|1820.5|1819.5|1817.1|300
1591066500000|2020-06-02 02:55:00|1820.7|1817.2|1821.9|1819.9|1823.1|1819.9|1819.5|1817.1|266
1591066800000|2020-06-02 03:00:00|1822.1|1820.1|1821.4|1819.4|1823.7|1821|1821.2|1818.8|221
1591067100000|2020-06-02 03:05:00|1821.3|1819.3|1821|1819|1822.8|1820.1|1820.8|1818.2|236
1591067400000|2020-06-02 03:10:00|1821.1|1819.1|1821.3|1819.3|1823.3|1820.6|1820.1|1817.8|277
1591067700000|2020-06-02 03:15:00|1821|1819|1821.6|1819.6|1823.3|1820.5|1820.9|1818.2|251
1591068000000|2020-06-02 03:20:00|1821.4|1819.4|1822.4|1818.9|1823.1|1820.2|1820.8|1818.2|244
1591068300000|2020-06-02 03:25:00|1822.5|1819|1822.4|1820.4|1823.2|1820.4|1820.4|1817.9|287
1591068600000|2020-06-02 03:30:00|1822.3|1820.3|1822.2|1820.2|1823.5|1820.7|1821.1|1818.4|217
1591068900000|2020-06-02 03:35:00|1823|1819.5|1822.4|1820.4|1824.3|1821.5|1821.9|1819.5|157
1591069200000|2020-06-02 03:40:00|1822.8|1820.8|1823|1821|1824.3|1821.7|1822|1819.6|116
1591069500000|2020-06-02 03:45:00|1822.7|1820.7|1824.3|1820.8|1824.7|1821.9|1822.5|1820.2|176
1591069800000|2020-06-02 03:50:00|1823.5|1821.5|1823.6|1821.6|1824.9|1822|1823.3|1820.4|98
1591070100000|2020-06-02 03:55:00|1823.5|1821.5|1823.5|1821.5|1824.9|1822.5|1823.1|1820.4|126
1591070400000|2020-06-02 04:00:00|1823.7|1821.7|1822.8|1819.3|1824.4|1821.9|1822|1819.2|145
1591070700000|2020-06-02 04:05:00|1822.9|1819.4|1822|1820|1823.5|1820.8|1821.2|1818.5|166
1591071000000|2020-06-02 04:10:00|1821.9|1819.9|1821.3|1819.3|1823.5|1820.7|1821.2|1818.4|170
1591071300000|2020-06-02 04:15:00|1821.4|1819.4|1821.3|1819.3|1822.5|1819.7|1820.4|1817.7|144
1591071600000|2020-06-02 04:20:00|1821.2|1819.2|1820.4|1818.4|1822.4|1819.7|1820.1|1817.8|189
1591071900000|2020-06-02 04:25:00|1820.6|1818.6|1821|1817.5|1821.9|1819.1|1819.4|1816.6|158
1591072200000|2020-06-02 04:30:00|1820.9|1817.4|1821.8|1818.3|1823.4|1820.1|1820.5|1817.4|207
1591072500000|2020-06-02 04:35:00|1821|1819|1821.4|1817.9|1822.7|1819.9|1820.3|1817.5|172
1591072800000|2020-06-02 04:40:00|1821.3|1817.8|1820|1818|1822.5|1819.7|1819.4|1816.9|297
1591073100000|2020-06-02 04:45:00|1820.2|1818.2|1819.9|1817.9|1821.9|1819.1|1819.3|1817.2|186
1591073400000|2020-06-02 04:50:00|1820|1818|1819.4|1817.4|1821.4|1818.6|1817.5|1815.3|234
1591073700000|2020-06-02 04:55:00|1819.3|1817.3|1817.9|1815.9|1820.7|1818.3|1817.3|1815.3|226
1591074000000|2020-06-02 05:00:00|1818|1816|1819.3|1817.3|1821.1|1818.2|1817.6|1815.6|316
1591074300000|2020-06-02 05:05:00|1819.5|1817.5|1820.5|1818.5|1821.2|1818.7|1818.5|1816.5|201
1591074600000|2020-06-02 05:10:00|1820.2|1818.2|1821.4|1819.4|1822.8|1820.1|1820.1|1818.1|191
1591074900000|2020-06-02 05:15:00|1822.1|1818.6|1822|1820|1822.4|1820.3|1820.6|1818.6|196
1591075200000|2020-06-02 05:20:00|1822.1|1820.1|1820.8|1818.8|1823.1|1820.9|1820.1|1818.1|160
1591075500000|2020-06-02 05:25:00|1820.9|1818.9|1820.5|1818.5|1822.5|1819.9|1820|1818|175
1591075800000|2020-06-02 05:30:00|1820.6|1818.6|1818.7|1816.7|1822.2|1819.6|1817.9|1815.9|459
1591076100000|2020-06-02 05:35:00|1818.6|1816.6|1820.8|1818.8|1824|1821.3|1817.7|1815.4|561
1591076400000|2020-06-02 05:40:00|1820.7|1818.7|1820.1|1818.1|1822.8|1820.3|1819.1|1817.1|462
1591076700000|2020-06-02 05:45:00|1820.2|1818.2|1821.5|1819.5|1823.3|1820.8|1819.1|1817.1|467
1591077000000|2020-06-02 05:50:00|1821.9|1819.9|1821.1|1819.1|1823.2|1820.4|1820.1|1817.7|330
1591077300000|2020-06-02 05:55:00|1821|1819|1820.8|1818.8|1823|1820.6|1820.7|1817.7|226
1591077600000|2020-06-02 06:00:00|1821.8|1818.3|1822.1|1818.6|1822.8|1820.2|1818.6|1816.4|552
1591077900000|2020-06-02 06:05:00|1822.2|1818.7|1819.2|1817.2|1822.6|1820|1818.7|1816|357
1591078200000|2020-06-02 06:10:00|1819.1|1817.1|1818|1816|1820.1|1817.6|1816.7|1814|459
1591078500000|2020-06-02 06:15:00|1817.7|1815.7|1816.9|1813.4|1819.4|1817.3|1815.6|1813|564
1591078800000|2020-06-02 06:20:00|1817|1813.5|1818.1|1816.1|1818.5|1816.2|1814.7|1812.2|466
1591079100000|2020-06-02 06:25:00|1818.2|1816.2|1818.8|1816.8|1819.6|1817.2|1816.4|1813.9|342
1591079400000|2020-06-02 06:30:00|1819.4|1815.9|1819.3|1817.3|1819.8|1817.8|1817.5|1815.1|300
1591079700000|2020-06-02 06:35:00|1819.4|1817.4|1817.9|1815.9|1820.3|1817.9|1817.5|1815.3|311
1591080000000|2020-06-02 06:40:00|1818.6|1815.1|1820|1818|1820.7|1818.4|1818|1815.1|353
1591080300000|2020-06-02 06:45:00|1819.9|1817.9|1821|1819|1822.9|1820.9|1819.2|1817|506
1591080600000|2020-06-02 06:50:00|1821.2|1819.2|1821.9|1819.9|1823.1|1821.1|1820.9|1818.3|550
1591080900000|2020-06-02 06:55:00|1822.1|1818.6|1822.1|1820.1|1823.4|1820.8|1820|1818|376
1591081200000|2020-06-02 07:00:00|1823.1|1819.6|1824.6|1821.1|1827.1|1822.9|1822.2|1818.1|459
1591081500000|2020-06-02 07:05:00|1823.9|1821.9|1825.2|1823.2|1826.2|1823.6|1823.4|1820.7|287
1591081800000|2020-06-02 07:10:00|1824.9|1822.9|1824.4|1822.4|1826.6|1823.9|1823.5|1820.8|422
1591082100000|2020-06-02 07:15:00|1825.1|1823.1|1826.1|1822.6|1827.2|1824.7|1823.2|1820.6|528
1591082400000|2020-06-02 07:20:00|1826.2|1822.7|1824.4|1822.4|1826.6|1824|1823.8|1821.6|344
1591082700000|2020-06-02 07:25:00|1824.5|1822.5|1822.5|1820.5|1826|1823.6|1821.9|1819.7|327
1591083000000|2020-06-02 07:30:00|1822.6|1820.6|1822.2|1820.2|1826.1|1823.1|1821.5|1817.1|497
1591083300000|2020-06-02 07:35:00|1822.1|1820.1|1820.3|1818.3|1824|1821.8|1820.1|1817.4|406
1591083600000|2020-06-02 07:40:00|1821|1817.5|1820.7|1818.7|1825.1|1819.3|1819.3|1816.1|355
1591083900000|2020-06-02 07:45:00|1820.8|1818.8|1820.4|1818.4|1823.8|1821.1|1819.9|1817.1|385
1591084200000|2020-06-02 07:50:00|1821.5|1818|1820.4|1818.4|1824.6|1819.4|1818.7|1814.5|341
1591084500000|2020-06-02 07:55:00|1820.5|1818.5|1821.4|1817.9|1821.6|1818.9|1816.1|1813.5|490
1591084800000|2020-06-02 08:00:00|1821.2|1817.7|1821.1|1817.6|1823|1818.9|1818.1|1814|269
1591085100000|2020-06-02 08:05:00|1820.8|1817.3|1821.8|1819.8|1823.2|1821|1820.2|1817.3|286
1591085400000|2020-06-02 08:10:00|1821.7|1819.7|1819.8|1816.3|1824.6|1820.8|1818.9|1815.6|268
1591085700000|2020-06-02 08:15:00|1819.9|1816.4|1821.7|1819.7|1823.4|1820.7|1818.5|1815.9|379
1591086000000|2020-06-02 08:20:00|1822|1820|1822.7|1820.7|1826.8|1824.4|1821.4|1818.8|406
1591086300000|2020-06-02 08:25:00|1822.6|1820.6|1822.7|1820.7|1824.5|1821.9|1822.3|1819.8|293
1591086600000|2020-06-02 08:30:00|1822.3|1820.3|1823.3|1819.8|1824.1|1821.3|1820.5|1817.9|402
1591086900000|2020-06-02 08:35:00|1823.4|1819.9|1824.2|1822.2|1827.1|1822.5|1821.8|1818.1|309
1591087200000|2020-06-02 08:40:00|1824.1|1822.1|1825.2|1821.7|1825.2|1822.8|1822.4|1819.4|272
1591087500000|2020-06-02 08:45:00|1825.1|1821.6|1823.5|1821.5|1826.5|1824.3|1823.1|1820.3|330
1591087800000|2020-06-02 08:50:00|1823.4|1821.4|1823.1|1821.1|1826.4|1822|1823|1818.8|233
1591088100000|2020-06-02 08:55:00|1823.5|1821.5|1824.8|1821.3|1827.1|1823|1823|1818.1|157
1591088400000|2020-06-02 09:00:00|1824.9|1821.4|1826.9|1823.4|1826.9|1824.1|1823.9|1821.3|195
1591088700000|2020-06-02 09:05:00|1826.1|1824.1|1827.8|1825.8|1830.7|1828|1825.8|1823.1|347
1591089000000|2020-06-02 09:10:00|1827.9|1825.9|1829|1825.5|1830.2|1827.6|1826.8|1824|424
1591089300000|2020-06-02 09:15:00|1828|1826|1829.7|1827.7|1831.1|1828.4|1827.4|1824.7|424
1591089600000|2020-06-02 09:20:00|1828.8|1826.8|1831|1827.5|1831.7|1828.9|1827.8|1825.1|460
1591089900000|2020-06-02 09:25:00|1831.1|1827.6|1828.8|1826.8|1831.2|1828.7|1826.7|1824.7|440
1591090200000|2020-06-02 09:30:00|1828.7|1826.7|1829.4|1825.9|1830.7|1828.1|1827.3|1825.1|369
1591090500000|2020-06-02 09:35:00|1829.5|1826|1829.4|1825.9|1830.3|1827.6|1827|1822.2|285
1591090800000|2020-06-02 09:40:00|1829.3|1825.8|1829.1|1825.6|1832.3|1828.1|1827.8|1823.3|325
1591091100000|2020-06-02 09:45:00|1829|1825.5|1829.1|1827.1|1831.8|1827.1|1827.5|1822.7|245
1591091400000|2020-06-02 09:50:00|1829.2|1827.2|1831|1827.5|1832.8|1828.3|1828.2|1823.4|166
1591091700000|2020-06-02 09:55:00|1830.3|1828.3|1830.2|1828.2|1832.8|1828.4|1828.2|1823.8|231
1591092000000|2020-06-02 10:00:00|1829.6|1827.6|1828.8|1825.3|1830.5|1828.2|1827.9|1825.3|164
1591092300000|2020-06-02 10:05:00|1828.9|1825.4|1826.6|1824.6|1829.8|1826.2|1825.9|1820.8|326
1591092600000|2020-06-02 10:10:00|1827.1|1825.1|1827.4|1823.9|1828.8|1826.3|1825.2|1822.7|345
1591092900000|2020-06-02 10:15:00|1826.4|1822.9|1827.5|1824|1828.4|1825.6|1825.5|1822.8|342
1591093200000|2020-06-02 10:20:00|1827.3|1823.8|1825.4|1823.4|1828.6|1824.9|1824.8|1820.9|279
1591093500000|2020-06-02 10:25:00|1826.3|1822.8|1829.1|1825.6|1829.6|1827.1|1824.5|1822|324
1591093800000|2020-06-02 10:30:00|1829|1825.5|1827.8|1825.8|1830.4|1827.1|1826.9|1824.1|324
1591094100000|2020-06-02 10:35:00|1828|1826|1826|1824|1829|1826.1|1825|1822.3|208
1591094400000|2020-06-02 10:40:00|1826.5|1824.5|1828.2|1824.7|1830.8|1826.2|1825.7|1821.8|302
1591094700000|2020-06-02 10:45:00|1828.3|1824.8|1827.7|1825.7|1830.1|1826.4|1826.9|1822.4|189
1591095000000|2020-06-02 10:50:00|1827.8|1825.8|1829.3|1827.3|1832.8|1828.3|1826|1823.8|242
1591095300000|2020-06-02 10:55:00|1829.2|1827.2|1828|1826|1830.6|1828.3|1827|1824.3|263
1591095600000|2020-06-02 11:00:00|1827.9|1825.9|1827.9|1825.9|1829.5|1827.4|1826.5|1824.5|268
1591095900000|2020-06-02 11:05:00|1828.4|1824.9|1829.3|1825.8|1829.4|1827|1826.7|1823.9|281
1591096200000|2020-06-02 11:10:00|1828.5|1826.5|1828.6|1826.6|1830|1827.5|1827|1824.6|232
1591096500000|2020-06-02 11:15:00|1828.5|1826.5|1829|1827|1830.4|1828.4|1826.9|1824.2|343
1591096800000|2020-06-02 11:20:00|1828.7|1826.7|1829.6|1827.6|1831.6|1828.6|1827|1824.8|413
1591097100000|2020-06-02 11:25:00|1829.3|1827.3|1830.4|1828.4|1831.4|1829.2|1828.1|1825.8|350
1591097400000|2020-06-02 11:30:00|1830.6|1828.6|1830.7|1828.7|1833.5|1829.4|1829.5|1824.5|429
1591097700000|2020-06-02 11:35:00|1830.6|1828.6|1828.7|1825.2|1831|1828.6|1827.5|1824.7|342
1591098000000|2020-06-02 11:40:00|1828.5|1826.5|1827.5|1825.5|1829.4|1827|1826.7|1823.9|310
1591098300000|2020-06-02 11:45:00|1827.4|1825.4|1824.6|1822.6|1828.3|1826.1|1824.6|1822.5|336
1591098600000|2020-06-02 11:50:00|1825.3|1823.3|1824.8|1822.8|1827|1824.5|1823.3|1821|364
1591098900000|2020-06-02 11:55:00|1824.9|1822.9|1827.4|1825.4|1828|1825.9|1824.4|1821.9|423
1591099200000|2020-06-02 12:00:00|1827.3|1825.3|1827.8|1825.8|1830.4|1828.4|1826.9|1824.9|661
1591099500000|2020-06-02 12:05:00|1827.9|1825.9|1824.8|1822.8|1828.8|1826.8|1821.1|1818.8|752
1591099800000|2020-06-02 12:10:00|1824.9|1822.9|1825.8|1823.8|1828.2|1825.3|1823.6|1821.4|594
1591100100000|2020-06-02 12:15:00|1825.7|1823.7|1827.9|1824.4|1829|1827|1823.4|1820.8|643
1591100400000|2020-06-02 12:20:00|1827.8|1824.3|1825.8|1823.8|1828.6|1826.1|1824.9|1822.3|747
1591100700000|2020-06-02 12:25:00|1825.7|1823.7|1826.2|1824.2|1827.4|1825.1|1824.1|1821.5|665
1591101000000|2020-06-02 12:30:00|1826|1824|1823.1|1819.6|1827|1824.2|1818.1|1815.4|1214
1591101300000|2020-06-02 12:35:00|1823.2|1819.7|1827.3|1823.8|1831|1826.6|1822.9|1819.6|824
1591101600000|2020-06-02 12:40:00|1825.8|1824.3|1828.2|1824.7|1830.4|1827.4|1825.8|1820|614
1591101900000|2020-06-02 12:45:00|1827.9|1824.4|1828.4|1824.9|1832|1826.8|1825.7|1823|579
1591102200000|2020-06-02 12:50:00|1828.3|1824.8|1829.1|1827.1|1830.9|1827.9|1827.6|1824.5|474
1591102500000|2020-06-02 12:55:00|1829.2|1827.2|1829.7|1826.2|1831.5|1828.6|1828.4|1825.7|559
1591102800000|2020-06-02 13:00:00|1829.1|1827.1|1830|1828|1832|1829.5|1828|1825.8|895
1591103100000|2020-06-02 13:05:00|1830.2|1828.2|1831.9|1829.9|1833.8|1831.2|1829.7|1827.7|686
1591103400000|2020-06-02 13:10:00|1832.4|1830.4|1832.3|1830.3|1833.7|1831.3|1830.4|1827.8|682
1591103700000|2020-06-02 13:15:00|1832.2|1830.2|1833|1831|1836.1|1833.7|1832.2|1829.4|727
1591104000000|2020-06-02 13:20:00|1833.1|1831.1|1831.5|1829.5|1834.7|1832.1|1830.8|1828.1|711
1591104300000|2020-06-02 13:25:00|1831.3|1829.3|1831|1829|1833.1|1830.5|1829.2|1826.5|544
1591104600000|2020-06-02 13:30:00|1831.2|1829.2|1828.5|1825|1832.9|1830.9|1825.3|1823.3|762
1591104900000|2020-06-02 13:35:00|1827.5|1825.5|1827.3|1823.8|1828.6|1825.9|1824|1822|726
1591105200000|2020-06-02 13:40:00|1826.4|1824.4|1831|1829|1832.2|1829.5|1824.7|1822.1|572
1591105500000|2020-06-02 13:45:00|1831.1|1829.1|1825.8|1823.8|1831.9|1829.8|1824.8|1822.8|661
1591105800000|2020-06-02 13:50:00|1825.9|1823.9|1826.5|1824.5|1829.2|1826.2|1824.3|1822.3|688
1591106100000|2020-06-02 13:55:00|1826.6|1824.6|1828.4|1826.4|1828.8|1826.5|1824.8|1822.6|553
1591106400000|2020-06-02 14:00:00|1828.3|1826.3|1827.1|1825.1|1829.6|1827.2|1823.4|1821.4|943
1591106700000|2020-06-02 14:05:00|1826.7|1824.7|1827.8|1825.8|1829.1|1826.4|1824.9|1822.2|626
1591107000000|2020-06-02 14:10:00|1827.9|1825.9|1827.2|1823.7|1828.9|1826.9|1824.4|1822|740
1591107300000|2020-06-02 14:15:00|1827.6|1824.1|1829.2|1827.2|1830.8|1828.5|1826.2|1823.1|872
1591107600000|2020-06-02 14:20:00|1829.3|1827.3|1827.6|1825.6|1830.8|1828.3|1826.6|1823.5|716
1591107900000|2020-06-02 14:25:00|1827.5|1825.5|1825.3|1821.8|1829.1|1826.5|1823.4|1821|777
1591108200000|2020-06-02 14:30:00|1824.1|1822.1|1823.9|1821.9|1826.6|1823.9|1820.5|1817.8|1125
1591108500000|2020-06-02 14:35:00|1824.1|1822.1|1824.5|1822.5|1825.3|1823.2|1821.8|1819.2|807
1591108800000|2020-06-02 14:40:00|1824.6|1822.6|1824.1|1820.6|1825.3|1822.6|1821.1|1818.4|686
1591109100000|2020-06-02 14:45:00|1824|1820.5|1815.6|1813.6|1824.1|1821|1813.8|1811.8|1214
1591109400000|2020-06-02 14:50:00|1815.5|1813.5|1816.4|1814.4|1822.1|1819.7|1813.7|1811|1405
1591109700000|2020-06-02 14:55:00|1817|1815|1820.3|1818.3|1821.4|1819|1814.1|1812|1065
1591110000000|2020-06-02 15:00:00|1820.2|1818.2|1817.2|1815.2|1821.9|1819.2|1816.6|1814.2|1069
1591110300000|2020-06-02 15:05:00|1817.3|1815.3|1810.5|1808.5|1820.2|1817.5|1810|1807.7|1255
1591110600000|2020-06-02 15:10:00|1810.3|1808.3|1814.5|1812.5|1815.9|1813.4|1809.7|1806.9|1299
1591110900000|2020-06-02 15:15:00|1813.5|1811.5|1813.3|1811.3|1815.2|1813.2|1810.8|1808.5|901
1591111200000|2020-06-02 15:20:00|1813.4|1811.4|1812.9|1810.9|1816.5|1813.5|1811.8|1807.5|630
1591111500000|2020-06-02 15:25:00|1812.5|1810.5|1797|1795|1813.1|1811|1796.7|1792|1037
1591111800000|2020-06-02 15:30:00|1797.8|1795.8|1797.9|1795.9|1802.8|1799.8|1794.1|1791.5|1019
1591112100000|2020-06-02 15:35:00|1797.8|1795.8|1795.9|1793.9|1799.3|1796.9|1793.4|1791.1|949
1591112400000|2020-06-02 15:40:00|1795.7|1793.7|1798.5|1796.5|1800.4|1798.4|1793|1791|853
1591112700000|2020-06-02 15:45:00|1798.9|1796.9|1801|1797.5|1803|1800.1|1797.6|1795.6|776
1591113000000|2020-06-02 15:50:00|1800.6|1798.6|1788.6|1786.6|1801.4|1799.4|1786.9|1784.5|806
1591113300000|2020-06-02 15:55:00|1788.5|1786.5|1789.5|1787.5|1792.8|1790.3|1786.9|1784.9|815
1591113600000|2020-06-02 16:00:00|1789.9|1787.9|1794.3|1792.3|1796.9|1793.6|1788.5|1786.4|733
1591113900000|2020-06-02 16:05:00|1794.2|1792.2|1788.8|1786.8|1795.3|1792.8|1787.4|1785.4|711
1591114200000|2020-06-02 16:10:00|1789.1|1787.1|1784|1782|1789.5|1787.5|1779.9|1777.9|697
1591114500000|2020-06-02 16:15:00|1784.3|1782.3|1784.3|1782.3|1786.7|1784.7|1780.5|1778.5|617
1591114800000|2020-06-02 16:20:00|1784.7|1782.7|1781.2|1779.2|1786|1783.9|1780.2|1778.2|467
1591115100000|2020-06-02 16:25:00|1781.5|1779.5|1783.2|1781.2|1784.8|1782.8|1779.7|1777.7|669
1591115400000|2020-06-02 16:30:00|1783.3|1781.3|1781.7|1778.2|1786.9|1783.8|1779.3|1777.3|596
1591115700000|2020-06-02 16:35:00|1781.2|1779.2|1786.2|1784.2|1786.7|1784.7|1780.3|1778.3|452
1591116000000|2020-06-02 16:40:00|1786.3|1784.3|1790.3|1788.3|1791.2|1789.2|1785.9|1783.9|563
1591116300000|2020-06-02 16:45:00|1790.4|1788.4|1791|1787.5|1791.1|1788.9|1787.8|1785.8|530
1591116600000|2020-06-02 16:50:00|1790.9|1787.4|1787.6|1785.6|1791.6|1789.1|1787.4|1785.1|431
1591116900000|2020-06-02 16:55:00|1787.5|1785.5|1788.1|1786.1|1790.3|1787.6|1784.3|1782.3|515
1591117200000|2020-06-02 17:00:00|1789.3|1785.8|1791|1789|1793.2|1790.5|1788.1|1785.7|512
1591117500000|2020-06-02 17:05:00|1791.3|1789.3|1794.9|1792.9|1795.2|1793.2|1790.6|1788.6|418
1591117800000|2020-06-02 17:10:00|1795.6|1793.6|1794.1|1792.1|1796.9|1794|1793.5|1791.5|447
1591118100000|2020-06-02 17:15:00|1794|1792|1796.4|1794.4|1797.3|1795.3|1793.1|1791.1|439
1591118400000|2020-06-02 17:20:00|1796.3|1794.3|1795|1793|1797.8|1795.2|1794.8|1792.8|454
1591118700000|2020-06-02 17:25:00|1795.1|1793.1|1796.3|1794.3|1796.8|1794.8|1794.5|1792.3|405
1591119000000|2020-06-02 17:30:00|1796.4|1794.4|1799|1797|1800.5|1798.5|1795.7|1793.7|553
1591119300000|2020-06-02 17:35:00|1798.9|1796.9|1799.5|1797.5|1800.8|1798.7|1798.4|1796.4|334
1591119600000|2020-06-02 17:40:00|1799.4|1797.4|1799.8|1797.8|1800.3|1798.2|1797.8|1795.8|350
1591119900000|2020-06-02 17:45:00|1799.7|1797.7|1798.5|1796.5|1800.7|1798|1797|1795|325
1591120200000|2020-06-02 17:50:00|1798.2|1796.2|1800.2|1798.2|1800.4|1798.4|1796.7|1794.7|390
1591120500000|2020-06-02 17:55:00|1800.3|1798.3|1800.2|1798.2|1801.6|1798.8|1798.9|1796.9|349
1591120800000|2020-06-02 18:00:00|1800.4|1798.4|1801.2|1799.2|1802.3|1799.5|1799.7|1797.6|301
1591121100000|2020-06-02 18:05:00|1801.1|1799.1|1798.8|1796.8|1801.4|1799.1|1798.5|1796.5|384
1591121400000|2020-06-02 18:10:00|1799|1797|1800.3|1798.3|1802.1|1799.5|1798.6|1796.6|345
1591121700000|2020-06-02 18:15:00|1800.1|1798.1|1799.9|1797.9|1801.2|1798.8|1798.8|1796.8|343
1591122000000|2020-06-02 18:20:00|1800|1798|1800.3|1798.3|1801.1|1798.4|1798.9|1796.9|309
1591122300000|2020-06-02 18:25:00|1800.4|1798.4|1799.3|1797.3|1801.2|1798.5|1799|1797|333
1591122600000|2020-06-02 18:30:00|1799.4|1797.4|1799.3|1797.3|1800.2|1798.2|1798.8|1796.8|284
1591122900000|2020-06-02 18:35:00|1799.1|1797.1|1800.7|1798.7|1801.3|1799.3|1799|1796.7|267
1591123200000|2020-06-02 18:40:00|1801.1|1799.1|1801.2|1799.2|1802.7|1799.9|1799.9|1797.9|290
1591123500000|2020-06-02 18:45:00|1801.8|1799.8|1802.7|1800.7|1803.4|1800.7|1800.5|1798.5|205
1591123800000|2020-06-02 18:50:00|1802.8|1800.8|1803.3|1801.3|1805.5|1802.6|1802.4|1800.1|271
1591124100000|2020-06-02 18:55:00|1804.1|1802.1|1805|1803|1806.1|1803.7|1803.5|1801.5|292
1591124400000|2020-06-02 19:00:00|1805.2|1803.2|1805.1|1803.1|1807.7|1804.7|1804.7|1802.7|277
1591124700000|2020-06-02 19:05:00|1805.3|1803.3|1805.4|1803.4|1807.2|1804.2|1804.4|1802.4|293
1591125000000|2020-06-02 19:10:00|1805.5|1803.5|1805.5|1803.5|1807.2|1804.1|1804.5|1802.5|256
1591125300000|2020-06-02 19:15:00|1805.6|1803.6|1805.7|1803.7|1806.5|1804.5|1805.2|1803.2|195
1591125600000|2020-06-02 19:20:00|1806.1|1804.1|1805.9|1803.9|1808.1|1804.8|1805.4|1803.4|208
1591125900000|2020-06-02 19:25:00|1806|1804|1805.8|1803.8|1807.9|1804.7|1804.3|1802.1|240
1591126200000|2020-06-02 19:30:00|1805.5|1803.5|1805.5|1803.5|1807.1|1804.7|1804.7|1802.7|322
1591126500000|2020-06-02 19:35:00|1805.6|1803.6|1805.6|1803.6|1807.1|1804.9|1804.6|1802.6|255
1591126800000|2020-06-02 19:40:00|1805.8|1803.8|1805.1|1803.1|1807.6|1804.6|1804.8|1802.8|329
1591127100000|2020-06-02 19:45:00|1806.1|1804.1|1806.5|1804.5|1807.5|1805.5|1805|1803|289
1591127400000|2020-06-02 19:50:00|1806.8|1804.8|1805.4|1803.4|1810.2|1808.2|1805.2|1803.2|297
1591127700000|2020-06-02 19:55:00|1805.6|1803.6|1807.4|1805.4|1808.8|1806.8|1805.5|1803.5|236
1591128000000|2020-06-02 20:00:00|1807.9|1805.9|1804.7|1802.7|1808.4|1806.4|1804.2|1802.2|213
1591128300000|2020-06-02 20:05:00|1804.9|1802.9|1804.5|1801|1805.1|1802.9|1803.7|1801|122
1591128600000|2020-06-02 20:10:00|1804.4|1802.4|1805.3|1803.3|1805.8|1803.4|1804.1|1801|123
1591128900000|2020-06-02 20:15:00|1804.9|1802.9|1804.9|1801.4|1805.8|1803.3|1803.8|1801.4|124
1591129200000|2020-06-02 20:20:00|1805.1|1801.6|1804.2|1802.2|1805.4|1802.8|1802.8|1799.8|134
1591129500000|2020-06-02 20:25:00|1804.1|1802.1|1804.8|1801.3|1804.8|1802.6|1802.9|1800.1|110
1591129800000|2020-06-02 20:30:00|1805|1801.5|1806.3|1802.8|1806.7|1804.4|1803.9|1800.9|213
1591130100000|2020-06-02 20:35:00|1805.8|1803.8|1807.7|1804.2|1807.7|1804.9|1805.4|1802.5|123
1591130400000|2020-06-02 20:40:00|1807.2|1803.7|1806.4|1804.4|1808.2|1805.1|1805.5|1802.4|113
1591130700000|2020-06-02 20:45:00|1806.8|1803.3|1807|1803.5|1810.9|1805.1|1806.2|1802.9|133
1591131000000|2020-06-02 20:50:00|1806.2|1802.7|1809.5|1806|1811.2|1806.3|1806.2|1802.6|124
1591131300000|2020-06-02 20:55:00|1809.4|1805.9|1809.7|1806.2|1813.6|1806.9|1808|1802.8|153
1591135200000|2020-06-02 22:00:00|1807|1803.5|1807.4|1803.9|1810|1808|1806.5|1803.5|120
1591135500000|2020-06-02 22:05:00|1807.3|1803.8|1807.4|1805.4|1808.7|1805.9|1807.1|1803.6|118
1591135800000|2020-06-02 22:10:00|1808.1|1804.6|1806.7|1804.7|1808.1|1805.4|1805.7|1803.1|124
1591136100000|2020-06-02 22:15:00|1806.9|1804.9|1806.6|1803.1|1807.5|1804.9|1804.6|1802|158
1591136400000|2020-06-02 22:20:00|1805.9|1803.9|1806.9|1803.4|1807.8|1805.4|1805.2|1802|118
1591136700000|2020-06-02 22:25:00|1806.7|1803.2|1806.5|1803|1807.1|1804.1|1805.6|1802.5|80
1591137000000|2020-06-02 22:30:00|1806.6|1803.1|1806.5|1803|1807.1|1804.3|1804.7|1802|95
1591137300000|2020-06-02 22:35:00|1806.4|1802.9|1805.6|1802.1|1807.2|1804.3|1804.7|1802.1|108
1591137600000|2020-06-02 22:40:00|1805.5|1802|1807.2|1803.7|1807.4|1804.8|1804.8|1801.9|104
1591137900000|2020-06-02 22:45:00|1806.3|1804.3|1806.6|1804.6|1808.2|1805.4|1806.2|1803.5|104
1591138200000|2020-06-02 22:50:00|1807.1|1803.6|1807.2|1805.2|1808.3|1805.3|1805.9|1803|92
1591138500000|2020-06-02 22:55:00|1806.9|1804.9|1808|1806|1808.4|1806.4|1806.6|1804|157
1591138800000|2020-06-02 23:00:00|1810.8|1801.8|1806.7|1804.7|1810.8|1806.3|1806|1801.8|116
1591139100000|2020-06-02 23:05:00|1806.6|1804.6|1805.9|1803.9|1808.6|1806|1805.4|1803|169
1591139400000|2020-06-02 23:10:00|1806|1804|1806.6|1803.1|1807|1804.2|1805.6|1802.7|131
1591139700000|2020-06-02 23:15:00|1805.6|1803.6|1804.8|1802.8|1806.3|1803.8|1804.6|1801.8|152
1591140000000|2020-06-02 23:20:00|1805.4|1801.9|1803.8|1800.3|1806.1|1803.4|1803.1|1800.2|172
1591140300000|2020-06-02 23:25:00|1803.9|1800.4|1805.4|1803.4|1806.7|1803.5|1803|1800.3|172
1591140600000|2020-06-02 23:30:00|1805.6|1803.6|1808.3|1804.8|1809.4|1805.9|1805.6|1803.5|202
1591140900000|2020-06-02 23:35:00|1807.9|1804.4|1809|1805.5|1809.8|1807.4|1806.8|1803.9|188
1591141200000|2020-06-02 23:40:00|1808.9|1805.4|1807.8|1804.3|1809.7|1807.5|1806.1|1803.6|220
1591141500000|2020-06-02 23:45:00|1807.9|1804.4|1808.2|1804.7|1809|1805.5|1806.8|1803.4|142
1591141800000|2020-06-02 23:50:00|1808.6|1805.1|1807.4|1803.9|1809.4|1806.1|1806.8|1803.4|162
1591142100000|2020-06-02 23:55:00|1807.5|1804|1806.9|1804.9|1808|1805.6|1806.2|1803.2|145
1591142400000|2020-06-03 00:00:00|1807.3|1805.3|1802.7|1799.2|1807.3|1805.3|1798.9|1796.5|513
1591142700000|2020-06-03 00:05:00|1802.8|1799.3|1803.3|1799.8|1804.2|1801.6|1801.3|1798.5|297
1591143000000|2020-06-03 00:10:00|1803.4|1799.9|1802.7|1800.7|1804.9|1802.8|1802.2|1798.7|261
1591143300000|2020-06-03 00:15:00|1802.6|1800.6|1805.1|1803.1|1807.8|1803.4|1802|1798.3|214
1591143600000|2020-06-03 00:20:00|1805.3|1803.3|1805.3|1803.3|1806.1|1804.1|1804.5|1801.7|178
1591143900000|2020-06-03 00:25:00|1805.2|1803.2|1805|1803|1807.4|1804.7|1804.6|1802.2|221
1591144200000|2020-06-03 00:30:00|1805.1|1803.1|1803.9|1801.9|1807.6|1803.8|1803.2|1799.9|188
1591144500000|2020-06-03 00:35:00|1803.8|1801.8|1803.4|1801.4|1804.5|1801.9|1802.4|1799.9|194
1591144800000|2020-06-03 00:40:00|1803.3|1801.3|1804.2|1802.2|1805.2|1802.6|1802|1799.5|243
1591145100000|2020-06-03 00:45:00|1804.4|1802.4|1802|1798.5|1805.9|1803.5|1801|1798.3|301
1591145400000|2020-06-03 00:50:00|1802.1|1798.6|1801.5|1799.5|1802.5|1799.8|1800.1|1797.7|216
1591145700000|2020-06-03 00:55:00|1801.9|1799.9|1805.5|1803.5|1806.9|1803.8|1801.8|1799.1|271
1591146000000|2020-06-03 01:00:00|1806.2|1802.7|1794.5|1792.5|1807.5|1805.1|1792.7|1790.3|926
1591146300000|2020-06-03 01:05:00|1794.3|1792.3|1795.9|1792.4|1797.3|1794.8|1791.1|1788.5|645
1591146600000|2020-06-03 01:10:00|1795.4|1791.9|1797.3|1793.8|1797.5|1794|1792.1|1788.7|591
1591146900000|2020-06-03 01:15:00|1797.2|1793.7|1795.9|1793.9|1797.7|1794.7|1793.8|1791|489
1591147200000|2020-06-03 01:20:00|1795.6|1793.6|1795.4|1791.9|1796.3|1794.1|1793|1790.2|494
1591147500000|2020-06-03 01:25:00|1795.5|1792|1793.6|1790.1|1795.5|1792.8|1790.4|1787.5|454
1591147800000|2020-06-03 01:30:00|1794|1790.5|1792|1790|1794.6|1792|1790.8|1787.8|496
1591148100000|2020-06-03 01:35:00|1792.1|1790.1|1794.7|1792.7|1796.6|1793.9|1791.7|1788.8|611
1591148400000|2020-06-03 01:40:00|1794.5|1792.5|1793.4|1791.4|1795.9|1793.7|1792.9|1790.1|490
1591148700000|2020-06-03 01:45:00|1794|1790.5|1794.9|1791.4|1797.6|1794.4|1793.5|1790.5|647
1591149000000|2020-06-03 01:50:00|1795|1791.5|1793.2|1789.7|1795.3|1792.8|1792.1|1789.2|511
1591149300000|2020-06-03 01:55:00|1792.9|1789.4|1793.4|1791.4|1794.4|1792|1791.2|1788.9|553
1591149600000|2020-06-03 02:00:00|1793.5|1791.5|1793|1789.5|1797.7|1792.4|1791.1|1788.4|517
1591149900000|2020-06-03 02:05:00|1793.1|1789.6|1791.1|1789.1|1795|1791.5|1790.8|1788.1|477
1591150200000|2020-06-03 02:10:00|1791.6|1789.6|1789.8|1787.8|1792.6|1789.6|1788.8|1786.4|493
1591150500000|2020-06-03 02:15:00|1790.4|1786.9|1786.1|1784.1|1791.1|1788.3|1786|1782.8|407
1591150800000|2020-06-03 02:20:00|1785.9|1783.9|1785|1781.5|1787.1|1784.6|1783.3|1780.5|524
1591151100000|2020-06-03 02:25:00|1785.1|1781.6|1788.4|1784.9|1788.4|1785.7|1783.8|1780.7|476
1591151400000|2020-06-03 02:30:00|1787.8|1784.3|1788.1|1784.6|1788.6|1786.3|1785.2|1782.5|636
1591151700000|2020-06-03 02:35:00|1788.2|1784.7|1787.9|1784.4|1793.1|1786.7|1785.7|1782.9|595
1591152000000|2020-06-03 02:40:00|1788|1784.5|1789.4|1785.9|1791.2|1789.2|1786.3|1783.3|516
1591152300000|2020-06-03 02:45:00|1789|1785.5|1788.2|1786.2|1790.5|1787.5|1787.1|1784.4|458
1591152600000|2020-06-03 02:50:00|1788.6|1785.1|1790.1|1786.6|1791.4|1788.3|1787.6|1784.9|494
1591152900000|2020-06-03 02:55:00|1790.7|1787.2|1787.4|1785.4|1792.1|1789.2|1786.8|1783.5|489
1591153200000|2020-06-03 03:00:00|1787.3|1785.3|1789.2|1787.2|1791.6|1789.6|1786.7|1783.5|512
1591153500000|2020-06-03 03:05:00|1789.9|1786.4|1789.3|1787.3|1791.6|1789.5|1788.4|1785.6|336
1591153800000|2020-06-03 03:10:00|1789.4|1787.4|1789.9|1786.4|1791.3|1788.6|1788|1785.3|348
1591154100000|2020-06-03 03:15:00|1790|1786.5|1788.4|1786.4|1791.3|1789.3|1788.2|1785.1|443
1591154400000|2020-06-03 03:20:00|1788.3|1786.3|1788.5|1785|1789.4|1786.6|1787|1784.4|332
1591154700000|2020-06-03 03:25:00|1787.6|1785.6|1788|1784.5|1789.7|1786.8|1785.4|1782.6|469
1591155000000|2020-06-03 03:30:00|1787.8|1784.3|1787.2|1785.2|1792.7|1787.4|1785.5|1782.7|322
1591155300000|2020-06-03 03:35:00|1786.2|1784.2|1787|1785|1788.4|1785.6|1786.1|1783.4|259
1591155600000|2020-06-03 03:40:00|1786.8|1784.8|1785|1783|1788.3|1785.8|1785|1782.7|212
1591155900000|2020-06-03 03:45:00|1785.7|1782.2|1781.2|1779.2|1787.3|1784.6|1777.5|1774.8|539
1591156200000|2020-06-03 03:50:00|1781.1|1779.1|1784.2|1782.2|1785.5|1782.9|1780.8|1778.7|259
1591156500000|2020-06-03 03:55:00|1784.3|1782.3|1783.2|1781.2|1785.3|1782.4|1782|1778.1|349
1591156800000|2020-06-03 04:00:00|1783.3|1781.3|1783|1781|1785|1782.2|1782|1778.8|291
1591157100000|2020-06-03 04:05:00|1782.6|1780.6|1784|1780.5|1786.5|1783.4|1782|1779.9|353
1591157400000|2020-06-03 04:10:00|1785.5|1782|1783.9|1781.9|1785.5|1782.9|1782.2|1779.6|338
1591157700000|2020-06-03 04:15:00|1784.2|1782.2|1784.8|1781.3|1785.3|1783.3|1782.8|1780.8|175
1591158000000|2020-06-03 04:20:00|1785.1|1781.6|1784.7|1782.7|1788.5|1783.5|1783.1|1779.5|238
1591158300000|2020-06-03 04:25:00|1785.1|1783.1|1785.9|1783.9|1787.2|1784.4|1784|1782|195
1591158600000|2020-06-03 04:30:00|1786.1|1784.1|1787|1785|1788|1785.3|1785.1|1783.1|174
1591158900000|2020-06-03 04:35:00|1787.3|1785.3|1785.8|1783.8|1788.3|1785.5|1785.6|1783.2|183
1591159200000|2020-06-03 04:40:00|1786.7|1783.2|1784.6|1782.6|1786.8|1784.4|1784|1781.7|231
1591159500000|2020-06-03 04:45:00|1784.5|1782.5|1785.1|1781.6|1788.3|1783.3|1783.9|1779.3|180
1591159800000|2020-06-03 04:50:00|1785.3|1781.8|1785.2|1783.2|1785.6|1783.6|1783.5|1781.2|181
1591160100000|2020-06-03 04:55:00|1785.1|1783.1|1787.5|1784|1787.5|1784.8|1784.8|1782.8|208
1591160400000|2020-06-03 05:00:00|1786.4|1784.4|1785.6|1783.6|1787.4|1785|1784.9|1782.9|189
1591160700000|2020-06-03 05:05:00|1785.7|1783.7|1784.8|1782.8|1787.1|1784.5|1784.7|1782.3|239
1591161000000|2020-06-03 05:10:00|1785.5|1783.5|1785.4|1783.4|1787.5|1785.5|1784.6|1782|328
1591161300000|2020-06-03 05:15:00|1785.6|1783.6|1786.5|1784.5|1787.6|1785.1|1785.5|1783.5|207
1591161600000|2020-06-03 05:20:00|1786.8|1784.8|1787|1785|1788.1|1785.2|1785.8|1783.8|218
1591161900000|2020-06-03 05:25:00|1787.3|1785.3|1784.3|1782.3|1788.6|1785.7|1784|1781.8|275
1591162200000|2020-06-03 05:30:00|1784.4|1782.4|1786.2|1784.2|1788|1785.3|1781.2|1779.2|838
1591162500000|2020-06-03 05:35:00|1786.4|1784.4|1786.8|1784.8|1788.5|1785.9|1785.4|1782.9|449
1591162800000|2020-06-03 05:40:00|1786.9|1784.9|1788|1784.5|1789.1|1787.1|1786.3|1783.8|455
1591163100000|2020-06-03 05:45:00|1787.9|1784.4|1785.8|1782.3|1788.1|1785.7|1784.1|1781.3|643
1591163400000|2020-06-03 05:50:00|1785.9|1782.4|1789.1|1787.1|1789.7|1787.5|1783.8|1780.9|440
1591163700000|2020-06-03 05:55:00|1788.9|1786.9|1790.6|1787.1|1791|1788.7|1787.5|1784.8|532
1591164000000|2020-06-03 06:00:00|1790.4|1786.9|1791.2|1789.2|1793.3|1790.6|1788.5|1786.5|609
1591164300000|2020-06-03 06:05:00|1791.4|1789.4|1791.3|1787.8|1792.4|1789.9|1789|1783|525
1591164600000|2020-06-03 06:10:00|1790.5|1788.5|1789.9|1787.9|1792.6|1789.3|1788.6|1783.2|644
1591164900000|2020-06-03 06:15:00|1790.1|1788.1|1789.2|1787.2|1790.8|1788.3|1787.8|1785.1|474
1591165200000|2020-06-03 06:20:00|1789.3|1787.3|1790.8|1787.3|1791.6|1789.3|1787.6|1784.7|500
1591165500000|2020-06-03 06:25:00|1790.7|1787.2|1791.3|1787.8|1791.9|1789.1|1788.9|1785.7|388
1591165800000|2020-06-03 06:30:00|1791.6|1788.1|1790.6|1788.6|1791.8|1789.1|1789.4|1786.9|333
1591166100000|2020-06-03 06:35:00|1790.4|1788.4|1792.7|1790.7|1793.8|1791.6|1790.4|1788.4|437
1591166400000|2020-06-03 06:40:00|1792.6|1790.6|1793.2|1791.2|1796.2|1793.7|1792.1|1789.4|587
1591166700000|2020-06-03 06:45:00|1794.5|1791|1792.6|1789.1|1796.3|1793.1|1790.8|1788.1|560
1591167000000|2020-06-03 06:50:00|1792.5|1789|1790.2|1788.2|1794|1790.5|1789.6|1787.1|384
1591167300000|2020-06-03 06:55:00|1790|1788|1787.2|1785.2|1791.8|1789.3|1787|1785|441
1591167600000|2020-06-03 07:00:00|1787|1785|1791.9|1789.9|1792.4|1790|1786.8|1784.8|423
1591167900000|2020-06-03 07:05:00|1792|1790|1791.3|1789.3|1793.2|1790.6|1790.5|1788.2|340
1591168200000|2020-06-03 07:10:00|1791|1789|1790.3|1788.3|1793.4|1790.6|1789.8|1787.8|330
1591168500000|2020-06-03 07:15:00|1791.1|1789.1|1790.4|1788.4|1791.9|1789.1|1788.4|1786|332
1591168800000|2020-06-03 07:20:00|1790.3|1788.3|1785.4|1783.4|1790.5|1788.5|1784.4|1782.4|460
1591169100000|2020-06-03 07:25:00|1785.3|1783.3|1787.7|1784.2|1787.7|1785.4|1784.5|1782.5|437
1591169400000|2020-06-03 07:30:00|1786.8|1784.8|1783.6|1780.1|1788.5|1785|1782|1780|485
1591169700000|2020-06-03 07:35:00|1785.5|1782|1780.9|1778.9|1785.5|1782.3|1780.3|1778.3|453
1591170000000|2020-06-03 07:40:00|1781|1779|1781.1|1779.1|1783.4|1780.7|1779.7|1777|438
1591170300000|2020-06-03 07:45:00|1781.7|1779.7|1783.7|1781.7|1786.5|1783.7|1781|1779|421
1591170600000|2020-06-03 07:50:00|1784|1782|1782.2|1780.2|1786.7|1784|1781.2|1779|412
1591170900000|2020-06-03 07:55:00|1782.5|1779|1784.3|1780.8|1784.9|1782|1780.8|1778.8|384
1591171200000|2020-06-03 08:00:00|1784.2|1780.7|1782.2|1778.7|1785.3|1782.6|1780.4|1777.6|538
1591171500000|2020-06-03 08:05:00|1782.1|1778.6|1776.1|1774.1|1782.6|1780.1|1773.8|1771.8|628
1591171800000|2020-06-03 08:10:00|1776|1774|1776.9|1774.9|1778.9|1776.9|1775|1772|504
1591172100000|2020-06-03 08:15:00|1777.4|1775.4|1781|1779|1782.4|1779.5|1774.5|1771.9|497
1591172400000|2020-06-03 08:20:00|1780.9|1778.9|1784.4|1782.4|1784.6|1782.5|1780.3|1777.8|390
1591172700000|2020-06-03 08:25:00|1784.5|1782.5|1782.4|1780.4|1786|1784|1781.3|1779.3|327
1591173000000|2020-06-03 08:30:00|1782.5|1780.5|1783.9|1781.9|1785.5|1783.5|1781.7|1779.1|376
1591173300000|2020-06-03 08:35:00|1784.1|1782.1|1782.1|1778.6|1784.3|1782.1|1776.6|1774.6|403
1591173600000|2020-06-03 08:40:00|1782|1778.5|1779.4|1775.9|1784.3|1780.1|1773.5|1771.5|547
1591173900000|2020-06-03 08:45:00|1779.6|1776.1|1779.8|1777.8|1782|1779.7|1778.3|1775.1|439
1591174200000|2020-06-03 08:50:00|1779.5|1777.5|1779.3|1777.3|1782.2|1779.7|1779|1775.6|342
1591174500000|2020-06-03 08:55:00|1779.6|1777.6|1782.8|1779.3|1783.2|1780.5|1778.9|1776.4|315
1591174800000|2020-06-03 09:00:00|1781.7|1779.7|1783.8|1781.8|1786.3|1783.9|1780.4|1777.6|481
1591175100000|2020-06-03 09:05:00|1783.9|1781.9|1786.3|1784.3|1787.3|1784.7|1782.3|1779.8|324
1591175400000|2020-06-03 09:10:00|1786.6|1784.6|1784.7|1782.7|1787.7|1785.6|1784.5|1781.6|375
1591175700000|2020-06-03 09:15:00|1785.3|1781.8|1788.1|1786.1|1789.2|1786.8|1784.5|1781.8|442
1591176000000|2020-06-03 09:20:00|1788.2|1786.2|1789.3|1787.3|1791.2|1788.1|1787.3|1785.3|381
1591176300000|2020-06-03 09:25:00|1789.4|1787.4|1788.8|1786.8|1790.6|1788.4|1788.2|1786.2|247
1591176600000|2020-06-03 09:30:00|1788.9|1786.9|1787.4|1785.4|1790.2|1787.9|1786.8|1784|340
1591176900000|2020-06-03 09:35:00|1787.3|1785.3|1788.1|1786.1|1790.5|1788.5|1787.2|1785.2|345
1591177200000|2020-06-03 09:40:00|1787.9|1785.9|1789|1787|1789.9|1787.2|1787.4|1784.2|218
1591177500000|2020-06-03 09:45:00|1789.1|1787.1|1788|1786|1790.6|1787.8|1787.4|1784.9|212
1591177800000|2020-06-03 09:50:00|1787.9|1785.9|1790.8|1788.8|1792.1|1789.5|1787.6|1785.4|340
1591178100000|2020-06-03 09:55:00|1790.9|1788.9|1789.8|1787.8|1792|1789.3|1789.5|1787.5|226
1591178400000|2020-06-03 10:00:00|1790|1788|1791|1789|1793.3|1790.2|1787.6|1785.6|454
1591178700000|2020-06-03 10:05:00|1791.1|1789.1|1790.5|1788.5|1792.2|1790.2|1789.9|1787.7|288
1591179000000|2020-06-03 10:10:00|1790.2|1788.2|1790.1|1788.1|1792.2|1790.2|1789.3|1787.3|240
1591179300000|2020-06-03 10:15:00|1790|1788|1789.7|1787.7|1790.9|1788.9|1788.8|1786.8|284
1591179600000|2020-06-03 10:20:00|1789.6|1787.6|1790.9|1788.9|1792.6|1790.6|1788.9|1786.9|235
1591179900000|2020-06-03 10:25:00|1791.1|1789.1|1791.9|1789.9|1792.4|1790.4|1790.9|1788.9|218
1591180200000|2020-06-03 10:30:00|1792.2|1790.2|1793.8|1791.8|1794.1|1792.1|1791.8|1789.8|282
1591180500000|2020-06-03 10:35:00|1793.7|1791.7|1791.7|1789.7|1794.5|1792.5|1791.1|1789.1|233
1591180800000|2020-06-03 10:40:00|1791.6|1789.6|1791.9|1789.9|1792.6|1790.6|1790.7|1788.7|310
1591181100000|2020-06-03 10:45:00|1792|1790|1791.2|1789.2|1793.1|1791.1|1791|1789|272
1591181400000|2020-06-03 10:50:00|1791.3|1789.3|1790.5|1788.5|1791.7|1789.7|1789.8|1787.7|261
1591181700000|2020-06-03 10:55:00|1790.4|1788.4|1788|1786|1791.3|1789.3|1787.8|1785.3|346
1591182000000|2020-06-03 11:00:00|1788.8|1785.3|1785.5|1783.5|1789.7|1787.4|1784|1782|384
1591182300000|2020-06-03 11:05:00|1785.3|1783.3|1786.6|1784.6|1788.8|1786.2|1785.1|1783.1|344
1591182600000|2020-06-03 11:10:00|1786.7|1784.7|1789|1787|1789.3|1787.2|1786|1783.9|354
1591182900000|2020-06-03 11:15:00|1789.1|1787.1|1788.9|1786.9|1790.3|1788.3|1787.2|1785.2|299
1591183200000|2020-06-03 11:20:00|1789.4|1787.4|1790.6|1788.6|1791|1788.9|1788.7|1786.7|324
1591183500000|2020-06-03 11:25:00|1790.7|1788.7|1788.1|1786.1|1791.6|1789.2|1788|1786|414
1591183800000|2020-06-03 11:30:00|1788|1786|1792.3|1790.3|1793.2|1791.2|1788|1786|473
1591184100000|2020-06-03 11:35:00|1792.1|1790.1|1794.6|1792.6|1796.5|1794.5|1792.1|1790.1|454
1591184400000|2020-06-03 11:40:00|1794.7|1792.7|1793.1|1791.1|1794.7|1792.7|1790.9|1788.1|429
1591184700000|2020-06-03 11:45:00|1793|1791|1791.8|1789.8|1793.6|1791.6|1790.6|1788.6|334
1591185000000|2020-06-03 11:50:00|1791.7|1789.7|1792.7|1790.7|1793.1|1791.1|1790.9|1788|326
1591185300000|2020-06-03 11:55:00|1792.8|1790.8|1796.7|1794.7|1797|1795|1792|1788.9|387
1591185600000|2020-06-03 12:00:00|1796.4|1794.4|1797.2|1795.2|1801|1799|1795.9|1793.9|723
1591185900000|2020-06-03 12:05:00|1797.1|1795.1|1793.9|1791.9|1797.9|1795.4|1793.8|1791.8|584
1591186200000|2020-06-03 12:10:00|1794|1792|1794.2|1790.7|1796.3|1794.3|1793.1|1790|570
1591186500000|2020-06-03 12:15:00|1794.8|1791.3|1786.8|1784.8|1794.8|1791.4|1782.9|1780.6|1210
1591186800000|2020-06-03 12:20:00|1786.4|1784.4|1789|1785.5|1790.3|1787.9|1784.1|1781.1|928
1591187100000|2020-06-03 12:25:00|1788.2|1786.2|1784.5|1782.5|1790.6|1787.5|1784.2|1781.7|942
1591187400000|2020-06-03 12:30:00|1784.7|1782.7|1780.8|1778.8|1786.1|1784.1|1779.8|1777.8|1004
1591187700000|2020-06-03 12:35:00|1781|1779|1776.3|1774.3|1782.8|1779.9|1775.5|1773|993
1591188000000|2020-06-03 12:40:00|1776.1|1774.1|1776.1|1774.1|1778.2|1776.2|1771.9|1769.6|1444
1591188300000|2020-06-03 12:45:00|1776|1774|1775.9|1773.9|1776.9|1774.9|1769.1|1766.7|1302
1591188600000|2020-06-03 12:50:00|1776|1774|1773.8|1771.8|1779|1776.1|1772.8|1770.8|1038
1591188900000|2020-06-03 12:55:00|1773.7|1771.7|1771.1|1769.1|1773.9|1771.9|1765.8|1763.3|1307
1591189200000|2020-06-03 13:00:00|1770.8|1768.8|1772.5|1770.5|1775.3|1772.9|1767.5|1765.4|1276
1591189500000|2020-06-03 13:05:00|1772.7|1770.7|1775.9|1773.9|1778.6|1775.9|1771.1|1769.1|1147
1591189800000|2020-06-03 13:10:00|1774.8|1772.8|1769.8|1767.8|1777.6|1775.1|1764.6|1762.6|1257
1591190100000|2020-06-03 13:15:00|1769.9|1767.9|1774.4|1772.4|1775.6|1773.2|1767.7|1765.7|1121
1591190400000|2020-06-03 13:20:00|1774.5|1772.5|1773.9|1771.9|1776.7|1774.5|1772.7|1770.7|1061
1591190700000|2020-06-03 13:25:00|1774|1772|1771.1|1769.1|1776.6|1774.3|1770.6|1768.4|889
1591191000000|2020-06-03 13:30:00|1771.3|1769.3|1777.1|1775.1|1778.6|1776.6|1769.9|1767.2|1162
1591191300000|2020-06-03 13:35:00|1776.9|1774.9|1775.7|1772.2|1779.7|1777.1|1774.3|1769.3|1171
1591191600000|2020-06-03 13:40:00|1775.5|1773.5|1775.6|1772.1|1778.7|1776|1773.6|1771.4|879
1591191900000|2020-06-03 13:45:00|1775.4|1771.9|1773.4|1771.4|1776.5|1773.9|1772.3|1769.9|865
1591192200000|2020-06-03 13:50:00|1773.5|1771.5|1770.6|1768.6|1776.5|1773.7|1770.3|1768.1|832
1591192500000|2020-06-03 13:55:00|1770.7|1768.7|1772.7|1769.2|1773.4|1770.6|1769.1|1766.5|854
1591192800000|2020-06-03 14:00:00|1772.6|1769.1|1770.3|1768.3|1774.8|1772.1|1770|1767.8|1111
1591193100000|2020-06-03 14:05:00|1770.4|1768.4|1763.1|1761.1|1771.9|1769.6|1761.7|1759.4|1243
1591193400000|2020-06-03 14:10:00|1763.2|1761.2|1758.9|1756.9|1765.6|1763.1|1755.4|1753.4|1185
1591193700000|2020-06-03 14:15:00|1759.2|1757.2|1758.6|1756.6|1760.9|1758.8|1755.9|1753.9|1280
1591194000000|2020-06-03 14:20:00|1758.5|1756.5|1756|1754|1758.7|1756.7|1752.5|1750.5|1107
1591194300000|2020-06-03 14:25:00|1755.9|1753.9|1759.6|1757.6|1760.5|1758|1753.4|1751.4|1182
1591194600000|2020-06-03 14:30:00|1759.7|1757.7|1754.8|1752.8|1759.9|1757.9|1754.1|1752.1|1159
1591194900000|2020-06-03 14:35:00|1755|1753|1753.4|1751.4|1758|1756|1750.7|1748.7|1278
1591195200000|2020-06-03 14:40:00|1753.3|1751.3|1754.4|1752.4|1755|1753|1747.1|1745.1|1005
1591195500000|2020-06-03 14:45:00|1754.7|1752.7|1754.7|1752.7|1758|1756|1752.9|1750.9|853
1591195800000|2020-06-03 14:50:00|1754.8|1752.8|1755|1753|1757.8|1755.1|1753.1|1751.1|811
1591196100000|2020-06-03 14:55:00|1754.9|1752.9|1755.5|1753.5|1756.3|1754.3|1751.1|1749.1|915
1591196400000|2020-06-03 15:00:00|1755.3|1753.3|1757.1|1755.1|1759|1756.9|1754.5|1752.5|1123
1591196700000|2020-06-03 15:05:00|1756.7|1754.7|1757.4|1755.4|1759.6|1757.6|1756|1753.2|911
1591197000000|2020-06-03 15:10:00|1757.3|1755.3|1759.5|1757.5|1761|1758.4|1755.7|1753.7|712
1591197300000|2020-06-03 15:15:00|1759.4|1757.4|1759.8|1757.8|1761.5|1759.1|1757.2|1755.2|904
1591197600000|2020-06-03 15:20:00|1759.7|1757.7|1759.5|1757.5|1762.3|1759|1755.2|1753.2|1001
1591197900000|2020-06-03 15:25:00|1759|1757|1759.8|1757.8|1763|1759.9|1757.8|1755.8|1074
1591198200000|2020-06-03 15:30:00|1759.7|1757.7|1765.9|1763.9|1767.7|1765.2|1759|1757|1051
1591198500000|2020-06-03 15:35:00|1766|1764|1766.2|1762.7|1767.7|1765.3|1764|1761.9|883
1591198800000|2020-06-03 15:40:00|1765.2|1763.2|1763.6|1761.6|1768.7|1765.9|1763.1|1760.8|917
1591199100000|2020-06-03 15:45:00|1763.5|1761.5|1768.3|1766.3|1769.1|1766.4|1763.1|1761.1|672
1591199400000|2020-06-03 15:50:00|1768.1|1766.1|1769.6|1767.6|1772|1769.8|1767.6|1765.6|629
1591199700000|2020-06-03 15:55:00|1770.4|1768.4|1769.6|1767.6|1772.8|1770.5|1769|1766.5|752
1591200000000|2020-06-03 16:00:00|1769.7|1767.7|1772.1|1770.1|1773.8|1771.2|1769.2|1767.2|607
1591200300000|2020-06-03 16:05:00|1772|1770|1770.4|1768.4|1774.5|1771.9|1769.9|1767.9|507
1591200600000|2020-06-03 16:10:00|1770.5|1768.5|1770.2|1768.2|1771.2|1769.2|1768.9|1766.9|477
1591200900000|2020-06-03 16:15:00|1770|1768|1769.3|1767.3|1770.6|1768.6|1767.6|1765.6|479
1591201200000|2020-06-03 16:20:00|1769.5|1767.5|1772.6|1770.6|1772.6|1770.6|1767.9|1765.8|546
1591201500000|2020-06-03 16:25:00|1772.4|1770.4|1769.8|1767.8|1773.1|1771.1|1769.3|1767.3|582
1591201800000|2020-06-03 16:30:00|1771.6|1769.6|1770.2|1768.2|1771.6|1769.6|1768|1766|481
1591202100000|2020-06-03 16:35:00|1770.3|1768.3|1768.1|1766.1|1771.3|1768.6|1767.2|1765.2|472
1591202400000|2020-06-03 16:40:00|1768|1766|1768.1|1766.1|1770.1|1767.7|1766|1764|608
1591202700000|2020-06-03 16:45:00|1768.6|1766.6|1770|1768|1770.8|1768.6|1767.2|1765.2|455
1591203000000|2020-06-03 16:50:00|1769.8|1767.8|1769.5|1767.5|1772.1|1770.1|1768.7|1766.7|422
1591203300000|2020-06-03 16:55:00|1769.2|1767.2|1769|1767|1771.7|1768.8|1767.7|1765.7|427
1591203600000|2020-06-03 17:00:00|1768.9|1766.9|1770.2|1768.2|1771.9|1769.8|1768.4|1766.4|502
1591203900000|2020-06-03 17:05:00|1770.1|1768.1|1770.6|1768.6|1772.6|1770.6|1769.5|1767.5|526
1591204200000|2020-06-03 17:10:00|1770.7|1768.7|1769.6|1767.6|1771.9|1769.7|1769.2|1766.9|403
1591204500000|2020-06-03 17:15:00|1769.5|1767.5|1773.1|1771.1|1775.3|1772.3|1769.4|1767.4|519
1591204800000|2020-06-03 17:20:00|1773.4|1771.4|1772.1|1770.1|1775.6|1772.6|1771|1769|642
1591205100000|2020-06-03 17:25:00|1772|1770|1773.8|1771.8|1775|1772.3|1771.5|1769.5|560
1591205400000|2020-06-03 17:30:00|1773.9|1771.9|1773.2|1771.2|1774.1|1772.1|1771|1769|535
1591205700000|2020-06-03 17:35:00|1773.1|1771.1|1773.9|1771.9|1774.8|1772.8|1772.6|1770.6|482
1591206000000|2020-06-03 17:40:00|1773.8|1771.8|1773.5|1771.5|1774.1|1772.1|1771.2|1769.2|457
1591206300000|2020-06-03 17:45:00|1773.4|1771.4|1774.3|1772.3|1774.6|1772.6|1772.2|1770.2|418
1591206600000|2020-06-03 17:50:00|1773.6|1771.6|1773.6|1771.6|1775.8|1773.8|1773.2|1770|407
1591206900000|2020-06-03 17:55:00|1773.7|1771.7|1772.7|1770.7|1774.5|1772.5|1771.5|1769.5|543
1591207200000|2020-06-03 18:00:00|1772.8|1770.8|1775.4|1773.4|1775.7|1773.7|1772.4|1770.4|355
1591207500000|2020-06-03 18:05:00|1775.5|1773.5|1773.7|1771.7|1776|1774|1772.9|1770.9|467
1591207800000|2020-06-03 18:10:00|1773.6|1771.6|1773.7|1771.7|1774.9|1772.9|1771.6|1769.1|416
1591208100000|2020-06-03 18:15:00|1773.5|1771.5|1772.2|1770.2|1774.1|1772.1|1771.2|1769.2|404
1591208400000|2020-06-03 18:20:00|1772.3|1770.3|1771.1|1769.1|1773.4|1771.4|1770|1768|494
1591208700000|2020-06-03 18:25:00|1771.3|1769.3|1771.6|1769.6|1772.5|1770.5|1769.9|1767.8|553
1591209000000|2020-06-03 18:30:00|1771.7|1769.7|1772.9|1770.9|1773.8|1771.8|1771.4|1769.4|382
1591209300000|2020-06-03 18:35:00|1772.3|1770.3|1773.2|1771.2|1773.7|1771.7|1771.6|1769.6|250
1591209600000|2020-06-03 18:40:00|1773.3|1771.3|1773.4|1771.4|1773.6|1771.6|1772.1|1770.1|257
1591209900000|2020-06-03 18:45:00|1773.3|1771.3|1774.1|1772.1|1775.6|1773.6|1772.6|1769.8|360
1591210200000|2020-06-03 18:50:00|1774.2|1772.2|1771.6|1769.6|1775|1773|1771|1768.5|442
1591210500000|2020-06-03 18:55:00|1771.3|1769.3|1773.9|1771.9|1774.1|1772.1|1769.9|1767.9|506
1591210800000|2020-06-03 19:00:00|1774|1772|1774.1|1772.1|1774.8|1772.8|1771|1769|496
1591211100000|2020-06-03 19:05:00|1774.4|1772.4|1773.9|1771.9|1775|1773|1772.7|1770.7|345
1591211400000|2020-06-03 19:10:00|1774.6|1771.1|1772.2|1770.2|1775.2|1772.4|1770.4|1767.8|398
1591211700000|2020-06-03 19:15:00|1772.1|1770.1|1773.8|1771.8|1774.8|1772.8|1770.6|1768.6|461
1591212000000|2020-06-03 19:20:00|1773.9|1771.9|1773.8|1771.8|1774.6|1772.6|1772.9|1770.9|419
1591212300000|2020-06-03 19:25:00|1773.7|1771.7|1775.4|1773.4|1775.7|1773.7|1773|1771|356
1591212600000|2020-06-03 19:30:00|1775.2|1773.2|1774.5|1772.5|1775.9|1773.9|1773.6|1771.6|348
1591212900000|2020-06-03 19:35:00|1774.6|1772.6|1775.5|1773.5|1776.4|1774.4|1773|1771|382
1591213200000|2020-06-03 19:40:00|1775.6|1773.6|1774.3|1772.3|1776.3|1774.3|1774|1772|258
1591213500000|2020-06-03 19:45:00|1774.4|1772.4|1775.3|1773.3|1775.4|1773.4|1773.7|1771.7|202
1591213800000|2020-06-03 19:50:00|1775.2|1773.2|1772.2|1770.2|1775.9|1773.9|1772.2|1770.2|143
1591214100000|2020-06-03 19:55:00|1772.1|1770.1|1770|1768|1774.3|1771.7|1769.9|1767.9|235
1591214400000|2020-06-03 20:00:00|1770.1|1768.1|1770.6|1768.6|1772.1|1769.8|1769.9|1767.9|190
1591214700000|2020-06-03 20:05:00|1770.5|1768.5|1768.6|1766.6|1770.9|1768.9|1768.1|1764.8|232
1591215000000|2020-06-03 20:10:00|1768.2|1766.2|1767.8|1765.8|1769|1767|1767.4|1764.4|165
1591215300000|2020-06-03 20:15:00|1767.6|1765.6|1767.6|1765.6|1768|1766|1766.9|1763.4|108
1591215600000|2020-06-03 20:20:00|1767.5|1765.5|1766.6|1764.6|1767.5|1765.5|1766.3|1764.3|64
1591215900000|2020-06-03 20:25:00|1766.5|1764.5|1767|1765|1767.5|1765.5|1766.5|1764.5|79
1591216200000|2020-06-03 20:30:00|1767.1|1765.1|1766.2|1762.7|1767.3|1765.3|1765.1|1762.4|124
1591216500000|2020-06-03 20:35:00|1765.3|1763.3|1765.8|1763.8|1767.5|1764.3|1765|1762|112
1591216800000|2020-06-03 20:40:00|1766|1764|1766.7|1763.2|1766.8|1764.7|1765.4|1762.5|110
1591217100000|2020-06-03 20:45:00|1765.8|1763.8|1767.9|1764.4|1768.6|1765.6|1765.8|1763.2|160
1591217400000|2020-06-03 20:50:00|1768|1764.5|1766.8|1763.3|1768.5|1765.6|1766.8|1763.3|131
1591217700000|2020-06-03 20:55:00|1766.9|1763.4|1768|1764.5|1770.4|1764.7|1766.1|1759.7|164
1591221600000|2020-06-03 22:00:00|1768.1|1764.6|1765.9|1763.9|1771.3|1766.1|1765.5|1761.8|272
1591221900000|2020-06-03 22:05:00|1765.4|1763.4|1765.4|1761.9|1768.2|1765.2|1763|1760|275
1591222200000|2020-06-03 22:10:00|1765.3|1761.8|1765|1761.5|1768.5|1763.2|1763.7|1760.3|200
1591222500000|2020-06-03 22:15:00|1764.7|1761.2|1764.4|1760.9|1767|1763.2|1763.5|1758|211
1591222800000|2020-06-03 22:20:00|1764.7|1761.2|1765.8|1762.3|1766.4|1762.9|1763.6|1760.7|123
1591223100000|2020-06-03 22:25:00|1766|1762.5|1764.1|1760.6|1766|1762.9|1762|1755.8|177
1591223400000|2020-06-03 22:30:00|1764|1760.5|1763.8|1760.3|1764.4|1761.6|1761.2|1758.5|143
1591223700000|2020-06-03 22:35:00|1763.7|1760.2|1763.8|1760.3|1764.3|1761.8|1761.3|1758.7|166
1591224000000|2020-06-03 22:40:00|1764|1760.5|1764|1762|1765.3|1762.6|1762.9|1759.8|124
1591224300000|2020-06-03 22:45:00|1763.9|1761.9|1762.6|1760.6|1764.4|1762.2|1761.9|1759|143
1591224600000|2020-06-03 22:50:00|1762.8|1760.8|1763.3|1761.3|1763.9|1761.8|1762.4|1759|114
1591224900000|2020-06-03 22:55:00|1763.2|1761.2|1765.2|1761.7|1765.3|1762.4|1762.9|1760.1|119
1591225200000|2020-06-03 23:00:00|1764.4|1760.9|1765.3|1761.8|1765.4|1762.4|1763.8|1760.6|90
1591225500000|2020-06-03 23:05:00|1765.1|1761.6|1766|1764|1766.8|1764.1|1764.1|1761.3|112
1591225800000|2020-06-03 23:10:00|1766.1|1764.1|1766.5|1763|1767.4|1764.4|1765.5|1762.2|106
1591226100000|2020-06-03 23:15:00|1766.6|1763.1|1766.1|1762.6|1767.1|1764|1765.5|1762.4|90
1591226400000|2020-06-03 23:20:00|1766.9|1763.4|1766.3|1762.8|1767.3|1764.5|1764.9|1762|92
1591226700000|2020-06-03 23:25:00|1765.7|1763.7|1765.9|1762.4|1767.2|1764.4|1764.4|1762.1|100
1591227000000|2020-06-03 23:30:00|1766.1|1762.6|1766.5|1763|1766.9|1764.1|1765.2|1762.2|99
1591227300000|2020-06-03 23:35:00|1766.6|1763.1|1767.9|1764.4|1768.2|1765.7|1765.7|1762.3|106
1591227600000|2020-06-03 23:40:00|1767.8|1764.3|1767.4|1763.9|1768.1|1764.7|1765|1761.6|155
1591227900000|2020-06-03 23:45:00|1766.7|1763.2|1768.6|1765.1|1769.2|1765.7|1766.2|1763.2|164
1591228200000|2020-06-03 23:50:00|1769.3|1765.8|1768.6|1765.1|1769.4|1766.7|1767.3|1764.1|177
1591228500000|2020-06-03 23:55:00|1768.7|1765.2|1766.9|1764.9|1769.1|1766.3|1766.9|1764|208
1591142400000|2020-06-03 00:00:00|1807.3|1805.3|1802.7|1799.2|1807.3|1805.3|1798.9|1796.5|513
1591142700000|2020-06-03 00:05:00|1802.8|1799.3|1803.3|1799.8|1804.2|1801.6|1801.3|1798.5|297
1591143000000|2020-06-03 00:10:00|1803.4|1799.9|1802.7|1800.7|1804.9|1802.8|1802.2|1798.7|261
1591143300000|2020-06-03 00:15:00|1802.6|1800.6|1805.1|1803.1|1807.8|1803.4|1802|1798.3|214
1591143600000|2020-06-03 00:20:00|1805.3|1803.3|1805.3|1803.3|1806.1|1804.1|1804.5|1801.7|178
1591143900000|2020-06-03 00:25:00|1805.2|1803.2|1805|1803|1807.4|1804.7|1804.6|1802.2|221
1591144200000|2020-06-03 00:30:00|1805.1|1803.1|1803.9|1801.9|1807.6|1803.8|1803.2|1799.9|188
1591144500000|2020-06-03 00:35:00|1803.8|1801.8|1803.4|1801.4|1804.5|1801.9|1802.4|1799.9|194
1591144800000|2020-06-03 00:40:00|1803.3|1801.3|1804.2|1802.2|1805.2|1802.6|1802|1799.5|243
1591145100000|2020-06-03 00:45:00|1804.4|1802.4|1802|1798.5|1805.9|1803.5|1801|1798.3|301
1591145400000|2020-06-03 00:50:00|1802.1|1798.6|1801.5|1799.5|1802.5|1799.8|1800.1|1797.7|216
1591145700000|2020-06-03 00:55:00|1801.9|1799.9|1805.5|1803.5|1806.9|1803.8|1801.8|1799.1|271
1591146000000|2020-06-03 01:00:00|1806.2|1802.7|1794.5|1792.5|1807.5|1805.1|1792.7|1790.3|926
1591146300000|2020-06-03 01:05:00|1794.3|1792.3|1795.9|1792.4|1797.3|1794.8|1791.1|1788.5|645
1591146600000|2020-06-03 01:10:00|1795.4|1791.9|1797.3|1793.8|1797.5|1794|1792.1|1788.7|591
1591146900000|2020-06-03 01:15:00|1797.2|1793.7|1795.9|1793.9|1797.7|1794.7|1793.8|1791|489
1591147200000|2020-06-03 01:20:00|1795.6|1793.6|1795.4|1791.9|1796.3|1794.1|1793|1790.2|494
1591147500000|2020-06-03 01:25:00|1795.5|1792|1793.6|1790.1|1795.5|1792.8|1790.4|1787.5|454
1591147800000|2020-06-03 01:30:00|1794|1790.5|1792|1790|1794.6|1792|1790.8|1787.8|496
1591148100000|2020-06-03 01:35:00|1792.1|1790.1|1794.7|1792.7|1796.6|1793.9|1791.7|1788.8|611
1591148400000|2020-06-03 01:40:00|1794.5|1792.5|1793.4|1791.4|1795.9|1793.7|1792.9|1790.1|490
1591148700000|2020-06-03 01:45:00|1794|1790.5|1794.9|1791.4|1797.6|1794.4|1793.5|1790.5|647
1591149000000|2020-06-03 01:50:00|1795|1791.5|1793.2|1789.7|1795.3|1792.8|1792.1|1789.2|511
1591149300000|2020-06-03 01:55:00|1792.9|1789.4|1793.4|1791.4|1794.4|1792|1791.2|1788.9|553
1591149600000|2020-06-03 02:00:00|1793.5|1791.5|1793|1789.5|1797.7|1792.4|1791.1|1788.4|517
1591149900000|2020-06-03 02:05:00|1793.1|1789.6|1791.1|1789.1|1795|1791.5|1790.8|1788.1|477
1591150200000|2020-06-03 02:10:00|1791.6|1789.6|1789.8|1787.8|1792.6|1789.6|1788.8|1786.4|493
1591150500000|2020-06-03 02:15:00|1790.4|1786.9|1786.1|1784.1|1791.1|1788.3|1786|1782.8|407
1591150800000|2020-06-03 02:20:00|1785.9|1783.9|1785|1781.5|1787.1|1784.6|1783.3|1780.5|524
1591151100000|2020-06-03 02:25:00|1785.1|1781.6|1788.4|1784.9|1788.4|1785.7|1783.8|1780.7|476
1591151400000|2020-06-03 02:30:00|1787.8|1784.3|1788.1|1784.6|1788.6|1786.3|1785.2|1782.5|636
1591151700000|2020-06-03 02:35:00|1788.2|1784.7|1787.9|1784.4|1793.1|1786.7|1785.7|1782.9|595
1591152000000|2020-06-03 02:40:00|1788|1784.5|1789.4|1785.9|1791.2|1789.2|1786.3|1783.3|516
1591152300000|2020-06-03 02:45:00|1789|1785.5|1788.2|1786.2|1790.5|1787.5|1787.1|1784.4|458
1591152600000|2020-06-03 02:50:00|1788.6|1785.1|1790.1|1786.6|1791.4|1788.3|1787.6|1784.9|494
1591152900000|2020-06-03 02:55:00|1790.7|1787.2|1787.4|1785.4|1792.1|1789.2|1786.8|1783.5|489
1591153200000|2020-06-03 03:00:00|1787.3|1785.3|1789.2|1787.2|1791.6|1789.6|1786.7|1783.5|512
1591153500000|2020-06-03 03:05:00|1789.9|1786.4|1789.3|1787.3|1791.6|1789.5|1788.4|1785.6|336
1591153800000|2020-06-03 03:10:00|1789.4|1787.4|1789.9|1786.4|1791.3|1788.6|1788|1785.3|348
1591154100000|2020-06-03 03:15:00|1790|1786.5|1788.4|1786.4|1791.3|1789.3|1788.2|1785.1|443
1591154400000|2020-06-03 03:20:00|1788.3|1786.3|1788.5|1785|1789.4|1786.6|1787|1784.4|332
1591154700000|2020-06-03 03:25:00|1787.6|1785.6|1788|1784.5|1789.7|1786.8|1785.4|1782.6|469
1591155000000|2020-06-03 03:30:00|1787.8|1784.3|1787.2|1785.2|1792.7|1787.4|1785.5|1782.7|322
1591155300000|2020-06-03 03:35:00|1786.2|1784.2|1787|1785|1788.4|1785.6|1786.1|1783.4|259
1591155600000|2020-06-03 03:40:00|1786.8|1784.8|1785|1783|1788.3|1785.8|1785|1782.7|212
1591155900000|2020-06-03 03:45:00|1785.7|1782.2|1781.2|1779.2|1787.3|1784.6|1777.5|1774.8|539
1591156200000|2020-06-03 03:50:00|1781.1|1779.1|1784.2|1782.2|1785.5|1782.9|1780.8|1778.7|259
1591156500000|2020-06-03 03:55:00|1784.3|1782.3|1783.2|1781.2|1785.3|1782.4|1782|1778.1|349
1591156800000|2020-06-03 04:00:00|1783.3|1781.3|1783|1781|1785|1782.2|1782|1778.8|291
1591157100000|2020-06-03 04:05:00|1782.6|1780.6|1784|1780.5|1786.5|1783.4|1782|1779.9|353
1591157400000|2020-06-03 04:10:00|1785.5|1782|1783.9|1781.9|1785.5|1782.9|1782.2|1779.6|338
1591157700000|2020-06-03 04:15:00|1784.2|1782.2|1784.8|1781.3|1785.3|1783.3|1782.8|1780.8|175
1591158000000|2020-06-03 04:20:00|1785.1|1781.6|1784.7|1782.7|1788.5|1783.5|1783.1|1779.5|238
1591158300000|2020-06-03 04:25:00|1785.1|1783.1|1785.9|1783.9|1787.2|1784.4|1784|1782|195
1591158600000|2020-06-03 04:30:00|1786.1|1784.1|1787|1785|1788|1785.3|1785.1|1783.1|174
1591158900000|2020-06-03 04:35:00|1787.3|1785.3|1785.8|1783.8|1788.3|1785.5|1785.6|1783.2|183
1591159200000|2020-06-03 04:40:00|1786.7|1783.2|1784.6|1782.6|1786.8|1784.4|1784|1781.7|231
1591159500000|2020-06-03 04:45:00|1784.5|1782.5|1785.1|1781.6|1788.3|1783.3|1783.9|1779.3|180
1591159800000|2020-06-03 04:50:00|1785.3|1781.8|1785.2|1783.2|1785.6|1783.6|1783.5|1781.2|181
1591160100000|2020-06-03 04:55:00|1785.1|1783.1|1787.5|1784|1787.5|1784.8|1784.8|1782.8|208
1591160400000|2020-06-03 05:00:00|1786.4|1784.4|1785.6|1783.6|1787.4|1785|1784.9|1782.9|189
1591160700000|2020-06-03 05:05:00|1785.7|1783.7|1784.8|1782.8|1787.1|1784.5|1784.7|1782.3|239
1591161000000|2020-06-03 05:10:00|1785.5|1783.5|1785.4|1783.4|1787.5|1785.5|1784.6|1782|328
1591161300000|2020-06-03 05:15:00|1785.6|1783.6|1786.5|1784.5|1787.6|1785.1|1785.5|1783.5|207
1591161600000|2020-06-03 05:20:00|1786.8|1784.8|1787|1785|1788.1|1785.2|1785.8|1783.8|218
1591161900000|2020-06-03 05:25:00|1787.3|1785.3|1784.3|1782.3|1788.6|1785.7|1784|1781.8|275
1591162200000|2020-06-03 05:30:00|1784.4|1782.4|1786.2|1784.2|1788|1785.3|1781.2|1779.2|838
1591162500000|2020-06-03 05:35:00|1786.4|1784.4|1786.8|1784.8|1788.5|1785.9|1785.4|1782.9|449
1591162800000|2020-06-03 05:40:00|1786.9|1784.9|1788|1784.5|1789.1|1787.1|1786.3|1783.8|455
1591163100000|2020-06-03 05:45:00|1787.9|1784.4|1785.8|1782.3|1788.1|1785.7|1784.1|1781.3|643
1591163400000|2020-06-03 05:50:00|1785.9|1782.4|1789.1|1787.1|1789.7|1787.5|1783.8|1780.9|440
1591163700000|2020-06-03 05:55:00|1788.9|1786.9|1790.6|1787.1|1791|1788.7|1787.5|1784.8|532
1591164000000|2020-06-03 06:00:00|1790.4|1786.9|1791.2|1789.2|1793.3|1790.6|1788.5|1786.5|609
1591164300000|2020-06-03 06:05:00|1791.4|1789.4|1791.3|1787.8|1792.4|1789.9|1789|1783|525
1591164600000|2020-06-03 06:10:00|1790.5|1788.5|1789.9|1787.9|1792.6|1789.3|1788.6|1783.2|644
1591164900000|2020-06-03 06:15:00|1790.1|1788.1|1789.2|1787.2|1790.8|1788.3|1787.8|1785.1|474
1591165200000|2020-06-03 06:20:00|1789.3|1787.3|1790.8|1787.3|1791.6|1789.3|1787.6|1784.7|500
1591165500000|2020-06-03 06:25:00|1790.7|1787.2|1791.3|1787.8|1791.9|1789.1|1788.9|1785.7|388
1591165800000|2020-06-03 06:30:00|1791.6|1788.1|1790.6|1788.6|1791.8|1789.1|1789.4|1786.9|333
1591166100000|2020-06-03 06:35:00|1790.4|1788.4|1792.7|1790.7|1793.8|1791.6|1790.4|1788.4|437
1591166400000|2020-06-03 06:40:00|1792.6|1790.6|1793.2|1791.2|1796.2|1793.7|1792.1|1789.4|587
1591166700000|2020-06-03 06:45:00|1794.5|1791|1792.6|1789.1|1796.3|1793.1|1790.8|1788.1|560
1591167000000|2020-06-03 06:50:00|1792.5|1789|1790.2|1788.2|1794|1790.5|1789.6|1787.1|384
1591167300000|2020-06-03 06:55:00|1790|1788|1787.2|1785.2|1791.8|1789.3|1787|1785|441
1591167600000|2020-06-03 07:00:00|1787|1785|1791.9|1789.9|1792.4|1790|1786.8|1784.8|423
1591167900000|2020-06-03 07:05:00|1792|1790|1791.3|1789.3|1793.2|1790.6|1790.5|1788.2|340
1591168200000|2020-06-03 07:10:00|1791|1789|1790.3|1788.3|1793.4|1790.6|1789.8|1787.8|330
1591168500000|2020-06-03 07:15:00|1791.1|1789.1|1790.4|1788.4|1791.9|1789.1|1788.4|1786|332
1591168800000|2020-06-03 07:20:00|1790.3|1788.3|1785.4|1783.4|1790.5|1788.5|1784.4|1782.4|460
1591169100000|2020-06-03 07:25:00|1785.3|1783.3|1787.7|1784.2|1787.7|1785.4|1784.5|1782.5|437
1591169400000|2020-06-03 07:30:00|1786.8|1784.8|1783.6|1780.1|1788.5|1785|1782|1780|485
1591169700000|2020-06-03 07:35:00|1785.5|1782|1780.9|1778.9|1785.5|1782.3|1780.3|1778.3|453
1591170000000|2020-06-03 07:40:00|1781|1779|1781.1|1779.1|1783.4|1780.7|1779.7|1777|438
1591170300000|2020-06-03 07:45:00|1781.7|1779.7|1783.7|1781.7|1786.5|1783.7|1781|1779|421
1591170600000|2020-06-03 07:50:00|1784|1782|1782.2|1780.2|1786.7|1784|1781.2|1779|412
1591170900000|2020-06-03 07:55:00|1782.5|1779|1784.3|1780.8|1784.9|1782|1780.8|1778.8|384
1591171200000|2020-06-03 08:00:00|1784.2|1780.7|1782.2|1778.7|1785.3|1782.6|1780.4|1777.6|538
1591171500000|2020-06-03 08:05:00|1782.1|1778.6|1776.1|1774.1|1782.6|1780.1|1773.8|1771.8|628
1591171800000|2020-06-03 08:10:00|1776|1774|1776.9|1774.9|1778.9|1776.9|1775|1772|504
1591172100000|2020-06-03 08:15:00|1777.4|1775.4|1781|1779|1782.4|1779.5|1774.5|1771.9|497
1591172400000|2020-06-03 08:20:00|1780.9|1778.9|1784.4|1782.4|1784.6|1782.5|1780.3|1777.8|390
1591172700000|2020-06-03 08:25:00|1784.5|1782.5|1782.4|1780.4|1786|1784|1781.3|1779.3|327
1591173000000|2020-06-03 08:30:00|1782.5|1780.5|1783.9|1781.9|1785.5|1783.5|1781.7|1779.1|376
1591173300000|2020-06-03 08:35:00|1784.1|1782.1|1782.1|1778.6|1784.3|1782.1|1776.6|1774.6|403
1591173600000|2020-06-03 08:40:00|1782|1778.5|1779.4|1775.9|1784.3|1780.1|1773.5|1771.5|547
1591173900000|2020-06-03 08:45:00|1779.6|1776.1|1779.8|1777.8|1782|1779.7|1778.3|1775.1|439
1591174200000|2020-06-03 08:50:00|1779.5|1777.5|1779.3|1777.3|1782.2|1779.7|1779|1775.6|342
1591174500000|2020-06-03 08:55:00|1779.6|1777.6|1782.8|1779.3|1783.2|1780.5|1778.9|1776.4|315
1591174800000|2020-06-03 09:00:00|1781.7|1779.7|1783.8|1781.8|1786.3|1783.9|1780.4|1777.6|481
1591175100000|2020-06-03 09:05:00|1783.9|1781.9|1786.3|1784.3|1787.3|1784.7|1782.3|1779.8|324
1591175400000|2020-06-03 09:10:00|1786.6|1784.6|1784.7|1782.7|1787.7|1785.6|1784.5|1781.6|375
1591175700000|2020-06-03 09:15:00|1785.3|1781.8|1788.1|1786.1|1789.2|1786.8|1784.5|1781.8|442
1591176000000|2020-06-03 09:20:00|1788.2|1786.2|1789.3|1787.3|1791.2|1788.1|1787.3|1785.3|381
1591176300000|2020-06-03 09:25:00|1789.4|1787.4|1788.8|1786.8|1790.6|1788.4|1788.2|1786.2|247
1591176600000|2020-06-03 09:30:00|1788.9|1786.9|1787.4|1785.4|1790.2|1787.9|1786.8|1784|340
1591176900000|2020-06-03 09:35:00|1787.3|1785.3|1788.1|1786.1|1790.5|1788.5|1787.2|1785.2|345
1591177200000|2020-06-03 09:40:00|1787.9|1785.9|1789|1787|1789.9|1787.2|1787.4|1784.2|218
1591177500000|2020-06-03 09:45:00|1789.1|1787.1|1788|1786|1790.6|1787.8|1787.4|1784.9|212
1591177800000|2020-06-03 09:50:00|1787.9|1785.9|1790.8|1788.8|1792.1|1789.5|1787.6|1785.4|340
1591178100000|2020-06-03 09:55:00|1790.9|1788.9|1789.8|1787.8|1792|1789.3|1789.5|1787.5|226
1591178400000|2020-06-03 10:00:00|1790|1788|1791|1789|1793.3|1790.2|1787.6|1785.6|454
1591178700000|2020-06-03 10:05:00|1791.1|1789.1|1790.5|1788.5|1792.2|1790.2|1789.9|1787.7|288
1591179000000|2020-06-03 10:10:00|1790.2|1788.2|1790.1|1788.1|1792.2|1790.2|1789.3|1787.3|240
1591179300000|2020-06-03 10:15:00|1790|1788|1789.7|1787.7|1790.9|1788.9|1788.8|1786.8|284
1591179600000|2020-06-03 10:20:00|1789.6|1787.6|1790.9|1788.9|1792.6|1790.6|1788.9|1786.9|235
1591179900000|2020-06-03 10:25:00|1791.1|1789.1|1791.9|1789.9|1792.4|1790.4|1790.9|1788.9|218
1591180200000|2020-06-03 10:30:00|1792.2|1790.2|1793.8|1791.8|1794.1|1792.1|1791.8|1789.8|282
1591180500000|2020-06-03 10:35:00|1793.7|1791.7|1791.7|1789.7|1794.5|1792.5|1791.1|1789.1|233
1591180800000|2020-06-03 10:40:00|1791.6|1789.6|1791.9|1789.9|1792.6|1790.6|1790.7|1788.7|310
1591181100000|2020-06-03 10:45:00|1792|1790|1791.2|1789.2|1793.1|1791.1|1791|1789|272
1591181400000|2020-06-03 10:50:00|1791.3|1789.3|1790.5|1788.5|1791.7|1789.7|1789.8|1787.7|261
1591181700000|2020-06-03 10:55:00|1790.4|1788.4|1788|1786|1791.3|1789.3|1787.8|1785.3|346
1591182000000|2020-06-03 11:00:00|1788.8|1785.3|1785.5|1783.5|1789.7|1787.4|1784|1782|384
1591182300000|2020-06-03 11:05:00|1785.3|1783.3|1786.6|1784.6|1788.8|1786.2|1785.1|1783.1|344
1591182600000|2020-06-03 11:10:00|1786.7|1784.7|1789|1787|1789.3|1787.2|1786|1783.9|354
1591182900000|2020-06-03 11:15:00|1789.1|1787.1|1788.9|1786.9|1790.3|1788.3|1787.2|1785.2|299
1591183200000|2020-06-03 11:20:00|1789.4|1787.4|1790.6|1788.6|1791|1788.9|1788.7|1786.7|324
1591183500000|2020-06-03 11:25:00|1790.7|1788.7|1788.1|1786.1|1791.6|1789.2|1788|1786|414
1591183800000|2020-06-03 11:30:00|1788|1786|1792.3|1790.3|1793.2|1791.2|1788|1786|473
1591184100000|2020-06-03 11:35:00|1792.1|1790.1|1794.6|1792.6|1796.5|1794.5|1792.1|1790.1|454
1591184400000|2020-06-03 11:40:00|1794.7|1792.7|1793.1|1791.1|1794.7|1792.7|1790.9|1788.1|429
1591184700000|2020-06-03 11:45:00|1793|1791|1791.8|1789.8|1793.6|1791.6|1790.6|1788.6|334
1591185000000|2020-06-03 11:50:00|1791.7|1789.7|1792.7|1790.7|1793.1|1791.1|1790.9|1788|326
1591185300000|2020-06-03 11:55:00|1792.8|1790.8|1796.7|1794.7|1797|1795|1792|1788.9|387
1591185600000|2020-06-03 12:00:00|1796.4|1794.4|1797.2|1795.2|1801|1799|1795.9|1793.9|723
1591185900000|2020-06-03 12:05:00|1797.1|1795.1|1793.9|1791.9|1797.9|1795.4|1793.8|1791.8|584
1591186200000|2020-06-03 12:10:00|1794|1792|1794.2|1790.7|1796.3|1794.3|1793.1|1790|570
1591186500000|2020-06-03 12:15:00|1794.8|1791.3|1786.8|1784.8|1794.8|1791.4|1782.9|1780.6|1210
1591186800000|2020-06-03 12:20:00|1786.4|1784.4|1789|1785.5|1790.3|1787.9|1784.1|1781.1|928
1591187100000|2020-06-03 12:25:00|1788.2|1786.2|1784.5|1782.5|1790.6|1787.5|1784.2|1781.7|942
1591187400000|2020-06-03 12:30:00|1784.7|1782.7|1780.8|1778.8|1786.1|1784.1|1779.8|1777.8|1004
1591187700000|2020-06-03 12:35:00|1781|1779|1776.3|1774.3|1782.8|1779.9|1775.5|1773|993
1591188000000|2020-06-03 12:40:00|1776.1|1774.1|1776.1|1774.1|1778.2|1776.2|1771.9|1769.6|1444
1591188300000|2020-06-03 12:45:00|1776|1774|1775.9|1773.9|1776.9|1774.9|1769.1|1766.7|1302
1591188600000|2020-06-03 12:50:00|1776|1774|1773.8|1771.8|1779|1776.1|1772.8|1770.8|1038
1591188900000|2020-06-03 12:55:00|1773.7|1771.7|1771.1|1769.1|1773.9|1771.9|1765.8|1763.3|1307
1591189200000|2020-06-03 13:00:00|1770.8|1768.8|1772.5|1770.5|1775.3|1772.9|1767.5|1765.4|1276
1591189500000|2020-06-03 13:05:00|1772.7|1770.7|1775.9|1773.9|1778.6|1775.9|1771.1|1769.1|1147
1591189800000|2020-06-03 13:10:00|1774.8|1772.8|1769.8|1767.8|1777.6|1775.1|1764.6|1762.6|1257
1591190100000|2020-06-03 13:15:00|1769.9|1767.9|1774.4|1772.4|1775.6|1773.2|1767.7|1765.7|1121
1591190400000|2020-06-03 13:20:00|1774.5|1772.5|1773.9|1771.9|1776.7|1774.5|1772.7|1770.7|1061
1591190700000|2020-06-03 13:25:00|1774|1772|1771.1|1769.1|1776.6|1774.3|1770.6|1768.4|889
1591191000000|2020-06-03 13:30:00|1771.3|1769.3|1777.1|1775.1|1778.6|1776.6|1769.9|1767.2|1162
1591191300000|2020-06-03 13:35:00|1776.9|1774.9|1775.7|1772.2|1779.7|1777.1|1774.3|1769.3|1171
1591191600000|2020-06-03 13:40:00|1775.5|1773.5|1775.6|1772.1|1778.7|1776|1773.6|1771.4|879
1591191900000|2020-06-03 13:45:00|1775.4|1771.9|1773.4|1771.4|1776.5|1773.9|1772.3|1769.9|865
1591192200000|2020-06-03 13:50:00|1773.5|1771.5|1770.6|1768.6|1776.5|1773.7|1770.3|1768.1|832
1591192500000|2020-06-03 13:55:00|1770.7|1768.7|1772.7|1769.2|1773.4|1770.6|1769.1|1766.5|854
1591192800000|2020-06-03 14:00:00|1772.6|1769.1|1770.3|1768.3|1774.8|1772.1|1770|1767.8|1111
1591193100000|2020-06-03 14:05:00|1770.4|1768.4|1763.1|1761.1|1771.9|1769.6|1761.7|1759.4|1243
1591193400000|2020-06-03 14:10:00|1763.2|1761.2|1758.9|1756.9|1765.6|1763.1|1755.4|1753.4|1185
1591193700000|2020-06-03 14:15:00|1759.2|1757.2|1758.6|1756.6|1760.9|1758.8|1755.9|1753.9|1280
1591194000000|2020-06-03 14:20:00|1758.5|1756.5|1756|1754|1758.7|1756.7|1752.5|1750.5|1107
1591194300000|2020-06-03 14:25:00|1755.9|1753.9|1759.6|1757.6|1760.5|1758|1753.4|1751.4|1182
1591194600000|2020-06-03 14:30:00|1759.7|1757.7|1754.8|1752.8|1759.9|1757.9|1754.1|1752.1|1159
1591194900000|2020-06-03 14:35:00|1755|1753|1753.4|1751.4|1758|1756|1750.7|1748.7|1278
1591195200000|2020-06-03 14:40:00|1753.3|1751.3|1754.4|1752.4|1755|1753|1747.1|1745.1|1005
1591195500000|2020-06-03 14:45:00|1754.7|1752.7|1754.7|1752.7|1758|1756|1752.9|1750.9|853
1591195800000|2020-06-03 14:50:00|1754.8|1752.8|1755|1753|1757.8|1755.1|1753.1|1751.1|811
1591196100000|2020-06-03 14:55:00|1754.9|1752.9|1755.5|1753.5|1756.3|1754.3|1751.1|1749.1|915
1591196400000|2020-06-03 15:00:00|1755.3|1753.3|1757.1|1755.1|1759|1756.9|1754.5|1752.5|1123
1591196700000|2020-06-03 15:05:00|1756.7|1754.7|1757.4|1755.4|1759.6|1757.6|1756|1753.2|911
1591197000000|2020-06-03 15:10:00|1757.3|1755.3|1759.5|1757.5|1761|1758.4|1755.7|1753.7|712
1591197300000|2020-06-03 15:15:00|1759.4|1757.4|1759.8|1757.8|1761.5|1759.1|1757.2|1755.2|904
1591197600000|2020-06-03 15:20:00|1759.7|1757.7|1759.5|1757.5|1762.3|1759|1755.2|1753.2|1001
1591197900000|2020-06-03 15:25:00|1759|1757|1759.8|1757.8|1763|1759.9|1757.8|1755.8|1074
1591198200000|2020-06-03 15:30:00|1759.7|1757.7|1765.9|1763.9|1767.7|1765.2|1759|1757|1051
1591198500000|2020-06-03 15:35:00|1766|1764|1766.2|1762.7|1767.7|1765.3|1764|1761.9|883
1591198800000|2020-06-03 15:40:00|1765.2|1763.2|1763.6|1761.6|1768.7|1765.9|1763.1|1760.8|917
1591199100000|2020-06-03 15:45:00|1763.5|1761.5|1768.3|1766.3|1769.1|1766.4|1763.1|1761.1|672
1591199400000|2020-06-03 15:50:00|1768.1|1766.1|1769.6|1767.6|1772|1769.8|1767.6|1765.6|629
1591199700000|2020-06-03 15:55:00|1770.4|1768.4|1769.6|1767.6|1772.8|1770.5|1769|1766.5|752
1591200000000|2020-06-03 16:00:00|1769.7|1767.7|1772.1|1770.1|1773.8|1771.2|1769.2|1767.2|607
1591200300000|2020-06-03 16:05:00|1772|1770|1770.4|1768.4|1774.5|1771.9|1769.9|1767.9|507
1591200600000|2020-06-03 16:10:00|1770.5|1768.5|1770.2|1768.2|1771.2|1769.2|1768.9|1766.9|477
1591200900000|2020-06-03 16:15:00|1770|1768|1769.3|1767.3|1770.6|1768.6|1767.6|1765.6|479
1591201200000|2020-06-03 16:20:00|1769.5|1767.5|1772.6|1770.6|1772.6|1770.6|1767.9|1765.8|546
1591201500000|2020-06-03 16:25:00|1772.4|1770.4|1769.8|1767.8|1773.1|1771.1|1769.3|1767.3|582
1591201800000|2020-06-03 16:30:00|1771.6|1769.6|1770.2|1768.2|1771.6|1769.6|1768|1766|481
1591202100000|2020-06-03 16:35:00|1770.3|1768.3|1768.1|1766.1|1771.3|1768.6|1767.2|1765.2|472
1591202400000|2020-06-03 16:40:00|1768|1766|1768.1|1766.1|1770.1|1767.7|1766|1764|608
1591202700000|2020-06-03 16:45:00|1768.6|1766.6|1770|1768|1770.8|1768.6|1767.2|1765.2|455
1591203000000|2020-06-03 16:50:00|1769.8|1767.8|1769.5|1767.5|1772.1|1770.1|1768.7|1766.7|422
1591203300000|2020-06-03 16:55:00|1769.2|1767.2|1769|1767|1771.7|1768.8|1767.7|1765.7|427
1591203600000|2020-06-03 17:00:00|1768.9|1766.9|1770.2|1768.2|1771.9|1769.8|1768.4|1766.4|502
1591203900000|2020-06-03 17:05:00|1770.1|1768.1|1770.6|1768.6|1772.6|1770.6|1769.5|1767.5|526
1591204200000|2020-06-03 17:10:00|1770.7|1768.7|1769.6|1767.6|1771.9|1769.7|1769.2|1766.9|403
1591204500000|2020-06-03 17:15:00|1769.5|1767.5|1773.1|1771.1|1775.3|1772.3|1769.4|1767.4|519
1591204800000|2020-06-03 17:20:00|1773.4|1771.4|1772.1|1770.1|1775.6|1772.6|1771|1769|642
1591205100000|2020-06-03 17:25:00|1772|1770|1773.8|1771.8|1775|1772.3|1771.5|1769.5|560
1591205400000|2020-06-03 17:30:00|1773.9|1771.9|1773.2|1771.2|1774.1|1772.1|1771|1769|535
1591205700000|2020-06-03 17:35:00|1773.1|1771.1|1773.9|1771.9|1774.8|1772.8|1772.6|1770.6|482
1591206000000|2020-06-03 17:40:00|1773.8|1771.8|1773.5|1771.5|1774.1|1772.1|1771.2|1769.2|457
1591206300000|2020-06-03 17:45:00|1773.4|1771.4|1774.3|1772.3|1774.6|1772.6|1772.2|1770.2|418
1591206600000|2020-06-03 17:50:00|1773.6|1771.6|1773.6|1771.6|1775.8|1773.8|1773.2|1770|407
1591206900000|2020-06-03 17:55:00|1773.7|1771.7|1772.7|1770.7|1774.5|1772.5|1771.5|1769.5|543
1591207200000|2020-06-03 18:00:00|1772.8|1770.8|1775.4|1773.4|1775.7|1773.7|1772.4|1770.4|355
1591207500000|2020-06-03 18:05:00|1775.5|1773.5|1773.7|1771.7|1776|1774|1772.9|1770.9|467
1591207800000|2020-06-03 18:10:00|1773.6|1771.6|1773.7|1771.7|1774.9|1772.9|1771.6|1769.1|416
1591208100000|2020-06-03 18:15:00|1773.5|1771.5|1772.2|1770.2|1774.1|1772.1|1771.2|1769.2|404
1591208400000|2020-06-03 18:20:00|1772.3|1770.3|1771.1|1769.1|1773.4|1771.4|1770|1768|494
1591208700000|2020-06-03 18:25:00|1771.3|1769.3|1771.6|1769.6|1772.5|1770.5|1769.9|1767.8|553
1591209000000|2020-06-03 18:30:00|1771.7|1769.7|1772.9|1770.9|1773.8|1771.8|1771.4|1769.4|382
1591209300000|2020-06-03 18:35:00|1772.3|1770.3|1773.2|1771.2|1773.7|1771.7|1771.6|1769.6|250
1591209600000|2020-06-03 18:40:00|1773.3|1771.3|1773.4|1771.4|1773.6|1771.6|1772.1|1770.1|257
1591209900000|2020-06-03 18:45:00|1773.3|1771.3|1774.1|1772.1|1775.6|1773.6|1772.6|1769.8|360
1591210200000|2020-06-03 18:50:00|1774.2|1772.2|1771.6|1769.6|1775|1773|1771|1768.5|442
1591210500000|2020-06-03 18:55:00|1771.3|1769.3|1773.9|1771.9|1774.1|1772.1|1769.9|1767.9|506
1591210800000|2020-06-03 19:00:00|1774|1772|1774.1|1772.1|1774.8|1772.8|1771|1769|496
1591211100000|2020-06-03 19:05:00|1774.4|1772.4|1773.9|1771.9|1775|1773|1772.7|1770.7|345
1591211400000|2020-06-03 19:10:00|1774.6|1771.1|1772.2|1770.2|1775.2|1772.4|1770.4|1767.8|398
1591211700000|2020-06-03 19:15:00|1772.1|1770.1|1773.8|1771.8|1774.8|1772.8|1770.6|1768.6|461
1591212000000|2020-06-03 19:20:00|1773.9|1771.9|1773.8|1771.8|1774.6|1772.6|1772.9|1770.9|419
1591212300000|2020-06-03 19:25:00|1773.7|1771.7|1775.4|1773.4|1775.7|1773.7|1773|1771|356
1591212600000|2020-06-03 19:30:00|1775.2|1773.2|1774.5|1772.5|1775.9|1773.9|1773.6|1771.6|348
1591212900000|2020-06-03 19:35:00|1774.6|1772.6|1775.5|1773.5|1776.4|1774.4|1773|1771|382
1591213200000|2020-06-03 19:40:00|1775.6|1773.6|1774.3|1772.3|1776.3|1774.3|1774|1772|258
1591213500000|2020-06-03 19:45:00|1774.4|1772.4|1775.3|1773.3|1775.4|1773.4|1773.7|1771.7|202
1591213800000|2020-06-03 19:50:00|1775.2|1773.2|1772.2|1770.2|1775.9|1773.9|1772.2|1770.2|143
1591214100000|2020-06-03 19:55:00|1772.1|1770.1|1770|1768|1774.3|1771.7|1769.9|1767.9|235
1591214400000|2020-06-03 20:00:00|1770.1|1768.1|1770.6|1768.6|1772.1|1769.8|1769.9|1767.9|190
1591214700000|2020-06-03 20:05:00|1770.5|1768.5|1768.6|1766.6|1770.9|1768.9|1768.1|1764.8|232
1591215000000|2020-06-03 20:10:00|1768.2|1766.2|1767.8|1765.8|1769|1767|1767.4|1764.4|165
1591215300000|2020-06-03 20:15:00|1767.6|1765.6|1767.6|1765.6|1768|1766|1766.9|1763.4|108
1591215600000|2020-06-03 20:20:00|1767.5|1765.5|1766.6|1764.6|1767.5|1765.5|1766.3|1764.3|64
1591215900000|2020-06-03 20:25:00|1766.5|1764.5|1767|1765|1767.5|1765.5|1766.5|1764.5|79
1591216200000|2020-06-03 20:30:00|1767.1|1765.1|1766.2|1762.7|1767.3|1765.3|1765.1|1762.4|124
1591216500000|2020-06-03 20:35:00|1765.3|1763.3|1765.8|1763.8|1767.5|1764.3|1765|1762|112
1591216800000|2020-06-03 20:40:00|1766|1764|1766.7|1763.2|1766.8|1764.7|1765.4|1762.5|110
1591217100000|2020-06-03 20:45:00|1765.8|1763.8|1767.9|1764.4|1768.6|1765.6|1765.8|1763.2|160
1591217400000|2020-06-03 20:50:00|1768|1764.5|1766.8|1763.3|1768.5|1765.6|1766.8|1763.3|131
1591217700000|2020-06-03 20:55:00|1766.9|1763.4|1768|1764.5|1770.4|1764.7|1766.1|1759.7|164
1591221600000|2020-06-03 22:00:00|1768.1|1764.6|1765.9|1763.9|1771.3|1766.1|1765.5|1761.8|272
1591221900000|2020-06-03 22:05:00|1765.4|1763.4|1765.4|1761.9|1768.2|1765.2|1763|1760|275
1591222200000|2020-06-03 22:10:00|1765.3|1761.8|1765|1761.5|1768.5|1763.2|1763.7|1760.3|200
1591222500000|2020-06-03 22:15:00|1764.7|1761.2|1764.4|1760.9|1767|1763.2|1763.5|1758|211
1591222800000|2020-06-03 22:20:00|1764.7|1761.2|1765.8|1762.3|1766.4|1762.9|1763.6|1760.7|123
1591223100000|2020-06-03 22:25:00|1766|1762.5|1764.1|1760.6|1766|1762.9|1762|1755.8|177
1591223400000|2020-06-03 22:30:00|1764|1760.5|1763.8|1760.3|1764.4|1761.6|1761.2|1758.5|143
1591223700000|2020-06-03 22:35:00|1763.7|1760.2|1763.8|1760.3|1764.3|1761.8|1761.3|1758.7|166
1591224000000|2020-06-03 22:40:00|1764|1760.5|1764|1762|1765.3|1762.6|1762.9|1759.8|124
1591224300000|2020-06-03 22:45:00|1763.9|1761.9|1762.6|1760.6|1764.4|1762.2|1761.9|1759|143
1591224600000|2020-06-03 22:50:00|1762.8|1760.8|1763.3|1761.3|1763.9|1761.8|1762.4|1759|114
1591224900000|2020-06-03 22:55:00|1763.2|1761.2|1765.2|1761.7|1765.3|1762.4|1762.9|1760.1|119
1591225200000|2020-06-03 23:00:00|1764.4|1760.9|1765.3|1761.8|1765.4|1762.4|1763.8|1760.6|90
1591225500000|2020-06-03 23:05:00|1765.1|1761.6|1766|1764|1766.8|1764.1|1764.1|1761.3|112
1591225800000|2020-06-03 23:10:00|1766.1|1764.1|1766.5|1763|1767.4|1764.4|1765.5|1762.2|106
1591226100000|2020-06-03 23:15:00|1766.6|1763.1|1766.1|1762.6|1767.1|1764|1765.5|1762.4|90
1591226400000|2020-06-03 23:20:00|1766.9|1763.4|1766.3|1762.8|1767.3|1764.5|1764.9|1762|92
1591226700000|2020-06-03 23:25:00|1765.7|1763.7|1765.9|1762.4|1767.2|1764.4|1764.4|1762.1|100
1591227000000|2020-06-03 23:30:00|1766.1|1762.6|1766.5|1763|1766.9|1764.1|1765.2|1762.2|99
1591227300000|2020-06-03 23:35:00|1766.6|1763.1|1767.9|1764.4|1768.2|1765.7|1765.7|1762.3|106
1591227600000|2020-06-03 23:40:00|1767.8|1764.3|1767.4|1763.9|1768.1|1764.7|1765|1761.6|155
1591227900000|2020-06-03 23:45:00|1766.7|1763.2|1768.6|1765.1|1769.2|1765.7|1766.2|1763.2|164
1591228200000|2020-06-03 23:50:00|1769.3|1765.8|1768.6|1765.1|1769.4|1766.7|1767.3|1764.1|177
1591228500000|2020-06-03 23:55:00|1768.7|1765.2|1766.9|1764.9|1769.1|1766.3|1766.9|1764|208
1591228800000|2020-06-04 00:00:00|1766.7|1764.7|1766.4|1764.4|1769|1766.3|1765.7|1763|255
1591229100000|2020-06-04 00:05:00|1766|1764|1764.7|1762.7|1767.7|1765.2|1764.7|1762.2|232
1591229400000|2020-06-04 00:10:00|1765.9|1762.4|1764.3|1762.3|1766.1|1763.7|1763.5|1761.5|243
1591229700000|2020-06-04 00:15:00|1764.5|1762.5|1764.2|1760.7|1765.4|1762.7|1762.7|1760|246
1591230000000|2020-06-04 00:20:00|1763.6|1761.6|1765.3|1763.3|1766.4|1763.6|1763|1760|197
1591230300000|2020-06-04 00:25:00|1765|1763|1766.9|1764.9|1768.1|1765.4|1765|1762.4|126
1591230600000|2020-06-04 00:30:00|1768|1766|1766|1764|1768.6|1766.3|1765.6|1763.3|195
1591230900000|2020-06-04 00:35:00|1765.9|1763.9|1763.8|1761.8|1767.7|1765.6|1763.6|1761.2|207
1591231200000|2020-06-04 00:40:00|1764.7|1761.2|1764.5|1762.5|1766|1763.7|1763.8|1757|176
1591231500000|2020-06-04 00:45:00|1764.9|1762.9|1765.4|1763.4|1767.3|1764.3|1764.6|1762.6|173
1591231800000|2020-06-04 00:50:00|1765.2|1763.2|1764.8|1762.8|1765.9|1763.2|1764.2|1762|159
1591232100000|2020-06-04 00:55:00|1765.2|1763.2|1766.3|1764.3|1767.8|1765.1|1764.9|1762.7|161
1591232400000|2020-06-04 01:00:00|1766.4|1764.4|1759.1|1757.1|1766.4|1764.4|1758.7|1756.5|698
1591232700000|2020-06-04 01:05:00|1759.3|1757.3|1760.9|1758.9|1761.5|1759.5|1758.2|1755.9|402
1591233000000|2020-06-04 01:10:00|1760.6|1758.6|1761.1|1759.1|1763|1760.3|1759|1757|414
1591233300000|2020-06-04 01:15:00|1761|1759|1762.1|1760.1|1763.6|1760.9|1760.2|1757.9|464
1591233600000|2020-06-04 01:20:00|1762.2|1760.2|1761.8|1759.8|1762.8|1760.8|1760.4|1758.4|421
1591233900000|2020-06-04 01:25:00|1761.7|1759.7|1763.2|1761.2|1764.5|1762.1|1761.5|1759.3|578
1591234200000|2020-06-04 01:30:00|1763.3|1761.3|1761.4|1759.4|1765.4|1763.4|1761.3|1758.6|582
1591234500000|2020-06-04 01:35:00|1761.5|1759.5|1761.6|1759.6|1762.9|1760.2|1760.6|1758.6|307
1591234800000|2020-06-04 01:40:00|1761.8|1759.8|1761.7|1759.7|1763.2|1760.8|1760.7|1758.5|400
1591235100000|2020-06-04 01:45:00|1761.5|1759.5|1761|1759|1763.8|1761.2|1759.9|1757.9|340
1591235400000|2020-06-04 01:50:00|1761.1|1759.1|1761.4|1759.4|1762.8|1760.2|1760.9|1758.9|241
1591235700000|2020-06-04 01:55:00|1761.3|1759.3|1760.3|1758.3|1762.6|1760.3|1758.9|1756.5|414
1591236000000|2020-06-04 02:00:00|1760.5|1758.5|1759.6|1757.6|1762.3|1759.6|1759.2|1756.5|353
1591236300000|2020-06-04 02:05:00|1759.7|1757.7|1762.1|1760.1|1762.8|1760.1|1759.2|1757.1|342
1591236600000|2020-06-04 02:10:00|1761.8|1759.8|1762.3|1758.8|1763.3|1760.4|1760.2|1758.2|477
1591236900000|2020-06-04 02:15:00|1762.2|1758.7|1760.5|1758.5|1762.4|1759.3|1760|1757.5|160
1591237200000|2020-06-04 02:20:00|1760.4|1758.4|1761|1757.5|1762.4|1759.7|1759|1756.9|250
1591237500000|2020-06-04 02:25:00|1760.8|1757.3|1761.4|1759.4|1762.2|1760.2|1759.4|1757.1|225
1591237800000|2020-06-04 02:30:00|1761.3|1759.3|1760.9|1758.9|1763.4|1760.8|1760.4|1758.4|539
1591238100000|2020-06-04 02:35:00|1760.8|1758.8|1761.1|1759.1|1762.9|1759.6|1759.3|1757.2|395
1591238400000|2020-06-04 02:40:00|1760.9|1758.9|1761.4|1759.4|1763.7|1761|1760.3|1757.9|416
1591238700000|2020-06-04 02:45:00|1761.5|1759.5|1762.7|1759.2|1764.2|1760.7|1760.6|1758.6|299
1591239000000|2020-06-04 02:50:00|1761.7|1759.7|1761.7|1759.7|1763.5|1761.5|1761.1|1758.7|295
1591239300000|2020-06-04 02:55:00|1761.6|1759.6|1762.1|1760.1|1763.8|1761|1761.2|1759.1|269
1591239600000|2020-06-04 03:00:00|1762|1760|1761.7|1759.7|1764.3|1760.8|1761.2|1757.8|193
1591239900000|2020-06-04 03:05:00|1761.6|1759.6|1762|1760|1764.1|1760.6|1760.8|1758.8|265
1591240200000|2020-06-04 03:10:00|1761.9|1759.9|1762.3|1758.8|1764|1761|1761.1|1758.8|274
1591240500000|2020-06-04 03:15:00|1762.2|1758.7|1760.7|1758.7|1762.8|1760.4|1760|1757.9|175
1591240800000|2020-06-04 03:20:00|1760.6|1758.6|1759.5|1757.5|1762|1759.2|1758.9|1756.2|411
1591241100000|2020-06-04 03:25:00|1759.6|1757.6|1760.6|1758.6|1761.7|1759.3|1759.1|1756.2|290
1591241400000|2020-06-04 03:30:00|1760.8|1758.8|1761.1|1759.1|1761.9|1759.9|1760|1757.9|193
1591241700000|2020-06-04 03:35:00|1760.6|1758.6|1761|1759|1762.2|1759.6|1760.2|1758.1|168
1591242000000|2020-06-04 03:40:00|1760.9|1758.9|1760.7|1758.7|1762.7|1760.2|1760.3|1758.3|243
1591242300000|2020-06-04 03:45:00|1760.9|1758.9|1761|1759|1762.3|1759.5|1760.6|1757.9|149
1591242600000|2020-06-04 03:50:00|1760.9|1758.9|1761.1|1759.1|1762.8|1759.9|1760.4|1758.2|138
1591242900000|2020-06-04 03:55:00|1761|1759|1760.9|1758.9|1762.7|1759.8|1759.8|1757|183
1591243200000|2020-06-04 04:00:00|1760.7|1758.7|1759.9|1757.9|1762.9|1759.9|1759.5|1757.5|206
1591243500000|2020-06-04 04:05:00|1759.8|1757.8|1758.6|1756.6|1761|1758.2|1757.8|1755.7|314
1591243800000|2020-06-04 04:10:00|1759.2|1757.2|1759.8|1757.8|1761.3|1758.2|1758.7|1756.7|227
1591244100000|2020-06-04 04:15:00|1759.5|1757.5|1758.9|1756.9|1761.6|1758.4|1758.7|1756.7|177
1591244400000|2020-06-04 04:20:00|1759.6|1757.6|1760.1|1758.1|1761.8|1758.8|1758.9|1756.9|107
1591244700000|2020-06-04 04:25:00|1759.8|1757.8|1759.7|1757.7|1762.3|1759.5|1759|1757|167
1591245000000|2020-06-04 04:30:00|1759.8|1757.8|1759.7|1757.7|1760.3|1758.3|1759.1|1757.1|230
1591245300000|2020-06-04 04:35:00|1759.6|1757.6|1760|1758|1760.7|1758.7|1759|1757|213
1591245600000|2020-06-04 04:40:00|1760.3|1758.3|1760.7|1758.7|1760.8|1758.8|1759.4|1757.4|123
1591245900000|2020-06-04 04:45:00|1760.8|1758.8|1761.4|1759.4|1763|1761|1760.5|1757.9|136
1591246200000|2020-06-04 04:50:00|1761.5|1759.5|1760.8|1758.8|1763.5|1759.6|1760|1754.5|223
1591246500000|2020-06-04 04:55:00|1761|1759|1761.1|1759.1|1762.7|1759.5|1760.3|1757.9|169
1591246800000|2020-06-04 05:00:00|1761|1759|1760.8|1758.8|1762.8|1759.8|1760.2|1757.7|244
1591247100000|2020-06-04 05:05:00|1760.7|1758.7|1760.3|1758.3|1763.4|1759.9|1759.2|1757.2|223
1591247400000|2020-06-04 05:10:00|1760.4|1758.4|1761.5|1759.5|1763.1|1760.5|1759.3|1757.3|377
1591247700000|2020-06-04 05:15:00|1761.8|1759.8|1763.2|1759.7|1765|1761|1761.2|1757.8|286
1591248000000|2020-06-04 05:20:00|1762.4|1760.4|1762.4|1758.9|1763.6|1760.7|1760.9|1758.2|255
1591248300000|2020-06-04 05:25:00|1762.3|1758.8|1761.8|1759.8|1763.3|1760.3|1761.2|1758.1|199
1591248600000|2020-06-04 05:30:00|1762.6|1759.1|1759.4|1757.4|1766|1760.7|1758.5|1753.3|508
1591248900000|2020-06-04 05:35:00|1759.5|1757.5|1760.4|1758.4|1761.1|1758.5|1757.7|1755.7|392
1591249200000|2020-06-04 05:40:00|1760.2|1758.2|1758.9|1756.9|1762.2|1759.6|1758.5|1755.9|277
1591249500000|2020-06-04 05:45:00|1759.1|1757.1|1757.2|1755.2|1760.2|1757.4|1755.1|1752.7|531
1591249800000|2020-06-04 05:50:00|1757.1|1755.1|1757.3|1755.3|1758.4|1756.3|1754.6|1752.5|599
1591250100000|2020-06-04 05:55:00|1757.2|1755.2|1756.6|1754.6|1758.8|1756.8|1754.9|1752.9|466
1591250400000|2020-06-04 06:00:00|1756.7|1754.7|1754.1|1752.1|1757.5|1754.8|1753.2|1750.1|820
1591250700000|2020-06-04 06:05:00|1754.2|1752.2|1750.5|1748.5|1755.6|1753.1|1749.5|1746.9|829
1591251000000|2020-06-04 06:10:00|1751.8|1749.8|1752.9|1750.9|1754.5|1752|1750|1746.8|664
1591251300000|2020-06-04 06:15:00|1753.1|1751.1|1753.4|1751.4|1755.7|1753.4|1752.5|1749.6|534
1591251600000|2020-06-04 06:20:00|1752.6|1750.6|1754.9|1752.9|1756.5|1753.8|1752.6|1749.9|578
1591251900000|2020-06-04 06:25:00|1756.1|1752.6|1753.7|1751.7|1758.7|1753.5|1752.7|1749.3|493
1591252200000|2020-06-04 06:30:00|1754.5|1752.5|1751.1|1747.6|1755.3|1752.7|1749.4|1746.2|652
1591252500000|2020-06-04 06:35:00|1750.9|1747.4|1751.7|1748.2|1755.8|1749.9|1748.3|1745.8|527
1591252800000|2020-06-04 06:40:00|1751.6|1748.1|1752.1|1748.6|1753.7|1751.2|1750.7|1747.9|340
1591253100000|2020-06-04 06:45:00|1752.2|1748.7|1751.9|1749.9|1752.8|1749.9|1748.5|1746.1|605
1591253400000|2020-06-04 06:50:00|1751.6|1749.6|1752.6|1749.1|1753.5|1750.8|1750.1|1747.6|438
1591253700000|2020-06-04 06:55:00|1752.5|1749|1753.7|1750.2|1755|1752.2|1751.3|1748.7|616
1591254000000|2020-06-04 07:00:00|1753.5|1750|1751.8|1749.8|1754.6|1751.8|1751.6|1748.9|505
1591254300000|2020-06-04 07:05:00|1752.3|1750.3|1751.1|1749.1|1753.2|1751|1750.4|1748.2|400
1591254600000|2020-06-04 07:10:00|1751.7|1749.7|1751.8|1749.8|1753.1|1751.1|1751.3|1749.3|473
1591254900000|2020-06-04 07:15:00|1751.7|1749.7|1753.3|1751.3|1754.2|1751.6|1751.7|1749.7|321
1591255200000|2020-06-04 07:20:00|1753.5|1751.5|1750.8|1748.8|1753.6|1751.6|1749.4|1747.4|380
1591255500000|2020-06-04 07:25:00|1751.3|1749.3|1749.9|1747.9|1753.2|1750.4|1748.9|1746.7|472
1591255800000|2020-06-04 07:30:00|1750|1748|1751.5|1749.5|1752.6|1750.2|1749.4|1746.8|399
1591256100000|2020-06-04 07:35:00|1751.2|1749.2|1754.6|1751.1|1754.7|1752.2|1750.4|1748|431
1591256400000|2020-06-04 07:40:00|1754.5|1751|1757.3|1753.8|1758.6|1755.6|1752.4|1750.1|469
1591256700000|2020-06-04 07:45:00|1756.8|1754.8|1756.8|1754.8|1758.9|1756.7|1755.4|1753.3|404
1591257000000|2020-06-04 07:50:00|1756.7|1754.7|1757.8|1755.8|1759.2|1756.8|1756.3|1753.5|241
1591257300000|2020-06-04 07:55:00|1757.6|1755.6|1757.2|1755.2|1759|1756.6|1756.8|1754.4|258
1591257600000|2020-06-04 08:00:00|1757.1|1755.1|1759.8|1757.8|1760.3|1757.9|1757|1754.5|309
1591257900000|2020-06-04 08:05:00|1759.9|1757.9|1759.2|1757.2|1760.6|1758.4|1758.6|1756.2|200
1591258200000|2020-06-04 08:10:00|1759.4|1757.4|1761|1759|1761.7|1759.6|1759.4|1757.2|266
1591258500000|2020-06-04 08:15:00|1761.1|1759.1|1761.3|1759.3|1762.4|1760.4|1760.1|1758.1|346
1591258800000|2020-06-04 08:20:00|1761.4|1759.4|1764|1762|1765.5|1763.1|1761.3|1758.7|372
1591259100000|2020-06-04 08:25:00|1764.1|1762.1|1764.5|1762.5|1765.2|1763.2|1763.1|1761|242
1591259400000|2020-06-04 08:30:00|1764.9|1762.9|1765|1763|1765.7|1763.7|1763.7|1760.6|274
1591259700000|2020-06-04 08:35:00|1765.2|1763.2|1765.4|1763.4|1766.3|1764.1|1764.7|1762|253
1591260000000|2020-06-04 08:40:00|1765.3|1763.3|1764.8|1762.8|1766.1|1764.1|1763.8|1761.8|195
1591260300000|2020-06-04 08:45:00|1764.9|1762.9|1765.7|1763.7|1766.8|1764.3|1764.7|1761.6|209
1591260600000|2020-06-04 08:50:00|1765.6|1763.6|1765.8|1763.8|1766.5|1764.5|1765|1762.6|198
1591260900000|2020-06-04 08:55:00|1765.9|1763.9|1767.3|1763.8|1768.4|1766.1|1765.3|1762.8|368
1591261200000|2020-06-04 09:00:00|1766.5|1764.5|1769.2|1767.2|1770.2|1767.6|1766.1|1763.2|490
1591261500000|2020-06-04 09:05:00|1770|1766.5|1769.5|1767.5|1770.4|1767.9|1768.2|1765.5|314
1591261800000|2020-06-04 09:10:00|1769.6|1767.6|1770.6|1768.6|1772.5|1770.1|1768|1765.7|466
1591262100000|2020-06-04 09:15:00|1770.3|1768.3|1770.8|1768.8|1771.5|1769.1|1768.8|1766.3|453
1591262400000|2020-06-04 09:20:00|1771|1769|1770.4|1766.9|1771.4|1769.1|1768.2|1765.7|377
1591262700000|2020-06-04 09:25:00|1770.3|1766.8|1771.5|1769.5|1772.5|1770.5|1769.7|1766.2|283
1591263000000|2020-06-04 09:30:00|1771.6|1769.6|1771.5|1769.5|1772.6|1769.8|1770.3|1768.3|246
1591263300000|2020-06-04 09:35:00|1771.6|1769.6|1772.5|1770.5|1773.3|1770.8|1771|1768.9|239
1591263600000|2020-06-04 09:40:00|1772.4|1770.4|1771.9|1769.9|1773.3|1771.3|1769.9|1767.9|243
1591263900000|2020-06-04 09:45:00|1772|1770|1771.2|1769.2|1773.4|1770.9|1771|1768.7|214
1591264200000|2020-06-04 09:50:00|1771.1|1769.1|1771.7|1769.7|1773.9|1771.6|1771|1768|229
1591264500000|2020-06-04 09:55:00|1771.9|1769.9|1771.7|1769.7|1773.1|1771|1770.9|1768.1|209
1591264800000|2020-06-04 10:00:00|1771.6|1769.6|1771.2|1769.2|1774|1771.8|1771.1|1769.1|350
1591265100000|2020-06-04 10:05:00|1771.3|1769.3|1772.1|1770.1|1773.7|1770.9|1770.6|1768.3|322
1591265400000|2020-06-04 10:10:00|1772.5|1770.5|1771.8|1769.8|1773.2|1770.8|1770.5|1767.9|329
1591265700000|2020-06-04 10:15:00|1771.9|1769.9|1772.3|1770.3|1774.3|1771.8|1771.2|1769.2|342
1591266000000|2020-06-04 10:20:00|1772.9|1770.9|1772.5|1770.5|1773.7|1771.2|1771.5|1768.9|230
1591266300000|2020-06-04 10:25:00|1772.4|1770.4|1773.5|1771.5|1774.7|1772.1|1772.3|1769.9|341
1591266600000|2020-06-04 10:30:00|1773.4|1771.4|1773.3|1771.3|1774.9|1772.4|1772.1|1770|205
1591266900000|2020-06-04 10:35:00|1773.4|1771.4|1773.6|1771.6|1774.5|1771.8|1772.3|1769.6|220
1591267200000|2020-06-04 10:40:00|1774.3|1770.8|1773.5|1771.5|1775.7|1773|1772.5|1770.2|165
1591267500000|2020-06-04 10:45:00|1773.4|1771.4|1772.7|1770.7|1774|1772|1772.5|1770|162
1591267800000|2020-06-04 10:50:00|1773.7|1770.2|1777.1|1775.1|1780.3|1778.3|1772.2|1769.5|429
1591268100000|2020-06-04 10:55:00|1778.1|1774.6|1776.4|1774.4|1780.3|1778.1|1775.5|1773.5|549
1591268400000|2020-06-04 11:00:00|1776|1774|1774.4|1772.4|1777.4|1775.4|1773.9|1771.4|392
1591268700000|2020-06-04 11:05:00|1774.3|1772.3|1775|1773|1777.1|1774.8|1773.9|1771.7|313
1591269000000|2020-06-04 11:10:00|1774.9|1772.9|1777.6|1775.6|1778.6|1776.6|1774.8|1772|345
1591269300000|2020-06-04 11:15:00|1777.4|1775.4|1778.3|1776.3|1780.4|1778.2|1776.2|1772.7|375
1591269600000|2020-06-04 11:20:00|1778.5|1776.5|1775.4|1773.4|1779|1776.5|1774.7|1772.2|391
1591269900000|2020-06-04 11:25:00|1775.2|1773.2|1775.7|1773.7|1776.7|1774.6|1774.7|1772|260
1591270200000|2020-06-04 11:30:00|1776|1774|1773.9|1770.4|1776.7|1774.7|1773.2|1770.2|412
1591270500000|2020-06-04 11:35:00|1774.2|1770.7|1773.3|1771.3|1775.5|1773|1772.7|1770.1|402
1591270800000|2020-06-04 11:40:00|1773.2|1771.2|1775.6|1772.1|1775.9|1773.1|1772.3|1769.9|297
1591271100000|2020-06-04 11:45:00|1775.4|1771.9|1777.9|1775.9|1780.4|1778.2|1774.1|1771.5|782
1591271400000|2020-06-04 11:50:00|1778.3|1776.3|1778.9|1776.9|1781.4|1779.4|1777|1774.6|567
1591271700000|2020-06-04 11:55:00|1779.6|1776.1|1776.2|1774.2|1780.8|1778.3|1774.9|1772.3|733
1591272000000|2020-06-04 12:00:00|1776.1|1774.1|1772.1|1770.1|1776.6|1774.5|1771.8|1768.8|901
1591272300000|2020-06-04 12:05:00|1772|1770|1769.8|1767.8|1772.2|1770.2|1768|1765.5|718
1591272600000|2020-06-04 12:10:00|1769.9|1767.9|1766.6|1764.6|1771.7|1769.1|1765.6|1763.1|625
1591272900000|2020-06-04 12:15:00|1766.5|1764.5|1767.3|1765.3|1768.9|1766.9|1765.3|1763.1|610
1591273200000|2020-06-04 12:20:00|1767.2|1765.2|1768.2|1764.7|1773.2|1767|1764.8|1762.3|858
1591273500000|2020-06-04 12:25:00|1768.5|1765|1769.3|1765.8|1771.8|1767.7|1767|1763.5|811
1591273800000|2020-06-04 12:30:00|1769.5|1766|1774.2|1772.2|1778.4|1773.9|1768.8|1764.4|1500
1591274100000|2020-06-04 12:35:00|1774.3|1772.3|1773.1|1771.1|1780.7|1774.2|1771.9|1769.2|1311
1591274400000|2020-06-04 12:40:00|1772.9|1770.9|1782.8|1780.8|1785|1783|1771|1768.3|1477
1591274700000|2020-06-04 12:45:00|1782.7|1780.7|1779.5|1777.5|1785.6|1783.4|1778.4|1776.2|1296
1591275000000|2020-06-04 12:50:00|1779|1777|1781.9|1779.9|1785.1|1781.3|1777.6|1775|1117
1591275300000|2020-06-04 12:55:00|1781.8|1779.8|1780.6|1777.1|1782.6|1780.1|1779.1|1776.8|754
1591275600000|2020-06-04 13:00:00|1779.2|1777.2|1780.4|1776.9|1786.6|1784.5|1777.9|1775.9|1399
1591275900000|2020-06-04 13:05:00|1780.2|1776.7|1777.7|1775.7|1783.1|1778.7|1775|1773|1019
1591276200000|2020-06-04 13:10:00|1778.1|1776.1|1777.7|1774.2|1782|1777.2|1774.8|1772.6|1246
1591276500000|2020-06-04 13:15:00|1776|1774|1779.4|1775.9|1779.8|1777.2|1774.3|1772.3|1234
1591276800000|2020-06-04 13:20:00|1778.2|1776.2|1779.4|1775.9|1782.5|1779.6|1778.1|1775.7|1017
1591277100000|2020-06-04 13:25:00|1779.7|1776.2|1775.6|1773.6|1782.5|1778.4|1774.4|1772.3|954
1591277400000|2020-06-04 13:30:00|1775.5|1773.5|1778|1776|1782.6|1778.5|1775.4|1773.4|1165
1591277700000|2020-06-04 13:35:00|1778.3|1776.3|1775.9|1772.4|1782|1776.7|1774.3|1772|1164
1591278000000|2020-06-04 13:40:00|1775.4|1773.4|1774.3|1772.3|1778.1|1775.5|1771.6|1769.6|1216
1591278300000|2020-06-04 13:45:00|1772.9|1770.9|1769.3|1767.3|1774.5|1772.5|1767.7|1765.2|1358
1591278600000|2020-06-04 13:50:00|1769.5|1767.5|1764.8|1761.3|1770|1767.5|1762.3|1760.2|1368
1591278900000|2020-06-04 13:55:00|1763.8|1761.8|1766.2|1764.2|1770.5|1765.9|1759.8|1757.3|1363
1591279200000|2020-06-04 14:00:00|1766.1|1764.1|1760|1758|1767|1764.1|1756.8|1754.2|1523
1591279500000|2020-06-04 14:05:00|1760.1|1758.1|1762.3|1760.3|1767|1762.1|1759.9|1757|1244
1591279800000|2020-06-04 14:10:00|1762.1|1760.1|1765.5|1762|1769.5|1764.3|1760.4|1758|1148
1591280100000|2020-06-04 14:15:00|1765.6|1762.1|1766.9|1763.4|1769.1|1765.8|1763.6|1760.1|1170
1591280400000|2020-06-04 14:20:00|1765.9|1763.9|1763.5|1761.5|1767.2|1764.8|1763.3|1761.2|795
1591280700000|2020-06-04 14:25:00|1763.6|1761.6|1765.4|1763.4|1767|1765|1761.7|1758.5|881
1591281000000|2020-06-04 14:30:00|1765.7|1763.7|1767|1765|1771.5|1767.5|1764|1761.4|1061
1591281300000|2020-06-04 14:35:00|1767.8|1765.8|1767.9|1765.9|1771.9|1767.8|1766.1|1763.4|927
1591281600000|2020-06-04 14:40:00|1768|1766|1766.5|1764.5|1769.9|1767.6|1766.5|1764.1|807
1591281900000|2020-06-04 14:45:00|1766.6|1764.6|1767.3|1765.3|1771.2|1766.5|1766.1|1762.2|816
1591282200000|2020-06-04 14:50:00|1768|1764.5|1769|1767|1771.2|1768.9|1767.2|1764.5|885
1591282500000|2020-06-04 14:55:00|1769.2|1767.2|1769.3|1767.3|1771|1768.8|1768.5|1766.5|720
1591282800000|2020-06-04 15:00:00|1769.1|1767.1|1773.4|1771.4|1774|1772|1767.8|1765.8|839
1591283100000|2020-06-04 15:05:00|1773.5|1771.5|1776|1774|1777.5|1775|1773.2|1771.2|818
1591283400000|2020-06-04 15:10:00|1776.1|1774.1|1775.9|1773.9|1776.6|1774.4|1772.7|1770.7|750
1591283700000|2020-06-04 15:15:00|1776|1774|1773.9|1771.9|1777|1775|1773.3|1771.3|702
1591284000000|2020-06-04 15:20:00|1774|1772|1774.3|1772.3|1776.4|1774|1772.9|1770.9|698
1591284300000|2020-06-04 15:25:00|1774.5|1772.5|1775.1|1773.1|1778.7|1776.7|1773.2|1771.2|804
1591284600000|2020-06-04 15:30:00|1774.9|1772.9|1773|1771|1776.5|1774.5|1772.9|1770.9|543
1591284900000|2020-06-04 15:35:00|1773.1|1771.1|1774|1772|1775.1|1772.8|1772.6|1770.6|511
1591285200000|2020-06-04 15:40:00|1773.9|1771.9|1772.2|1770.2|1776.1|1773.6|1771.9|1769.9|499
1591285500000|2020-06-04 15:45:00|1772.4|1770.4|1772.4|1770.4|1774|1771.4|1771.7|1769.7|496
1591285800000|2020-06-04 15:50:00|1772.9|1770.9|1776.9|1774.9|1778.5|1775.8|1772.7|1770.7|416
1591286100000|2020-06-04 15:55:00|1777.3|1775.3|1777.4|1775.4|1778.5|1776.5|1775.9|1773.9|384
1591286400000|2020-06-04 16:00:00|1777.6|1775.6|1778.4|1776.4|1778.6|1776.6|1775.3|1773.3|481
1591286700000|2020-06-04 16:05:00|1778.6|1776.6|1779|1777|1780|1777.3|1777|1775|356
1591287000000|2020-06-04 16:10:00|1779.2|1777.2|1780|1778|1780.5|1778.5|1777.2|1775.2|344
1591287300000|2020-06-04 16:15:00|1779.9|1777.9|1780.2|1778.2|1781.5|1779.5|1779.2|1777|420
1591287600000|2020-06-04 16:20:00|1780.3|1778.3|1780.3|1778.3|1781.2|1778.8|1779|1776.9|294
1591287900000|2020-06-04 16:25:00|1780.4|1778.4|1777|1775|1781.1|1778.5|1776.5|1774.5|425
1591288200000|2020-06-04 16:30:00|1776.9|1774.9|1777.1|1775.1|1778.6|1776|1775.1|1773.1|413
1591288500000|2020-06-04 16:35:00|1777|1775|1779.1|1777.1|1779.4|1777.4|1776.2|1774.2|272
1591288800000|2020-06-04 16:40:00|1778.8|1776.8|1779.2|1777.2|1780.2|1778.2|1778.4|1776.3|312
1591289100000|2020-06-04 16:45:00|1779.3|1777.3|1780.3|1778.3|1781.1|1779.1|1779.1|1777.1|242
1591289400000|2020-06-04 16:50:00|1780.2|1778.2|1778.7|1776.7|1781|1778.9|1778.6|1776.6|279
1591289700000|2020-06-04 16:55:00|1778.8|1776.8|1777.5|1775.5|1780.4|1778.2|1777.2|1774.5|427
1591290000000|2020-06-04 17:00:00|1777.6|1775.6|1776.8|1774.8|1779.1|1777.1|1775.6|1773.1|435
1591290300000|2020-06-04 17:05:00|1776.7|1774.7|1775.6|1773.6|1778.3|1776.3|1774.5|1772.5|389
1591290600000|2020-06-04 17:10:00|1776|1774|1776.6|1774.6|1780.3|1776.3|1774.4|1772.1|374
1591290900000|2020-06-04 17:15:00|1776.7|1774.7|1778.3|1776.3|1778.9|1776.9|1776.4|1774.2|293
1591291200000|2020-06-04 17:20:00|1778.2|1776.2|1781.1|1779.1|1781.8|1779.8|1777.3|1774.9|484
1591291500000|2020-06-04 17:25:00|1781|1779|1781.4|1779.4|1783.1|1780.8|1779.8|1777.6|676
1591291800000|2020-06-04 17:30:00|1781.6|1779.6|1783.2|1781.2|1783.7|1781.7|1780.3|1778.3|454
1591292100000|2020-06-04 17:35:00|1783.3|1781.3|1782.4|1780.4|1784.3|1782.3|1781.4|1778.7|440
1591292400000|2020-06-04 17:40:00|1782.5|1780.5|1783.5|1781.5|1784.3|1781.9|1781.4|1778.5|387
1591292700000|2020-06-04 17:45:00|1783.6|1781.6|1784|1782|1784.5|1782.3|1782.6|1779.6|277
1591293000000|2020-06-04 17:50:00|1783.9|1781.9|1782.5|1780.5|1784.5|1782|1781.7|1779.3|324
1591293300000|2020-06-04 17:55:00|1782.4|1780.4|1783.4|1781.4|1783.8|1781.5|1782.1|1779.8|247
1591293600000|2020-06-04 18:00:00|1783.3|1781.3|1785.9|1783.9|1786.2|1784.2|1782.9|1779.4|283
1591293900000|2020-06-04 18:05:00|1786.1|1782.6|1783.7|1781.7|1786.6|1784.3|1783|1780.5|200
1591294200000|2020-06-04 18:10:00|1784.1|1780.6|1784.5|1782.5|1785.5|1783.3|1783.3|1780.5|238
1591294500000|2020-06-04 18:15:00|1784.6|1782.6|1784.3|1782.3|1785.1|1782.8|1783.8|1780.8|168
1591294800000|2020-06-04 18:20:00|1784.2|1782.2|1785.2|1783.2|1785.6|1783.6|1782|1780|272
1591295100000|2020-06-04 18:25:00|1785.1|1783.1|1785.1|1783.1|1785.7|1783.7|1784.8|1782.8|183
1591295400000|2020-06-04 18:30:00|1785|1783|1785.6|1783.6|1785.8|1783.8|1784.8|1782.8|117
1591295700000|2020-06-04 18:35:00|1785.5|1783.5|1784.7|1782.7|1785.5|1783.5|1784.4|1782.4|118
1591296000000|2020-06-04 18:40:00|1784.6|1782.6|1783.6|1781.6|1785.1|1783.1|1783.5|1781.5|120
1591296300000|2020-06-04 18:45:00|1783.8|1781.8|1782.5|1780.5|1783.9|1781.9|1782.1|1780.1|168
1591296600000|2020-06-04 18:50:00|1782.6|1780.6|1780.6|1778.6|1783.2|1780.6|1780.1|1778|183
1591296900000|2020-06-04 18:55:00|1780.5|1778.5|1779.6|1777.6|1781.1|1778.6|1778.6|1776.6|191
1591297200000|2020-06-04 19:00:00|1779.5|1777.5|1779.5|1777.5|1780.9|1778.3|1779.3|1777.1|142
1591297500000|2020-06-04 19:05:00|1779.4|1777.4|1779.2|1777.2|1779.8|1777.6|1778.6|1776.3|200
1591297800000|2020-06-04 19:10:00|1779.3|1777.3|1776.7|1774.7|1780.2|1777.5|1776.5|1774.5|201
1591298100000|2020-06-04 19:15:00|1776.6|1774.6|1775.3|1773.3|1776.7|1774.7|1773.8|1771.8|216
1591298400000|2020-06-04 19:20:00|1775.1|1773.1|1774.9|1772.9|1776.3|1774.3|1774.4|1772.4|257
1591298700000|2020-06-04 19:25:00|1774.8|1772.8|1773.8|1771.8|1775|1773|1772.9|1770.9|251
1591299000000|2020-06-04 19:30:00|1773.7|1771.7|1773.6|1771.6|1774.5|1772.5|1771.9|1769.9|387
1591299300000|2020-06-04 19:35:00|1773.4|1771.4|1772.9|1770.9|1775.4|1773.4|1772.9|1770.6|358
1591299600000|2020-06-04 19:40:00|1774.3|1772.3|1774.8|1772.8|1775.3|1773.3|1773.5|1771.5|276
1591299900000|2020-06-04 19:45:00|1774.5|1772.5|1775.7|1773.7|1776|1774|1773.3|1771.3|297
1591300200000|2020-06-04 19:50:00|1775.5|1773.5|1776.2|1774.2|1777|1775|1775.2|1773.2|354
1591300500000|2020-06-04 19:55:00|1776|1774|1775.2|1773.2|1777.2|1775.1|1774.4|1772.4|306
1591300800000|2020-06-04 20:00:00|1775.3|1773.3|1776.5|1774.5|1776.6|1774.6|1774.5|1771.8|157
1591301100000|2020-06-04 20:05:00|1776.4|1774.4|1775.9|1773.9|1776.6|1774.6|1775.4|1773.4|152
1591301400000|2020-06-04 20:10:00|1776|1774|1774.8|1772.8|1776.4|1774.4|1774.2|1772.2|166
1591301700000|2020-06-04 20:15:00|1774.9|1772.9|1774.3|1772.3|1775.8|1773.2|1773.9|1771.9|159
1591302000000|2020-06-04 20:20:00|1774.2|1772.2|1774.4|1772.4|1774.8|1772.8|1773.7|1771.7|126
1591302300000|2020-06-04 20:25:00|1774.5|1772.5|1774.6|1772.6|1775.5|1773.5|1773.7|1771.7|100
1591302600000|2020-06-04 20:30:00|1774.9|1772.9|1774.7|1772.7|1775.5|1773.5|1774|1772|156
1591302900000|2020-06-04 20:35:00|1774.8|1772.8|1774.8|1772.8|1775.2|1773.2|1773.8|1771.8|130
1591303200000|2020-06-04 20:40:00|1774.9|1772.9|1772.7|1770.7|1774.9|1772.9|1772.6|1770.6|134
1591303500000|2020-06-04 20:45:00|1772.9|1770.9|1771.4|1769.4|1775.9|1771.6|1771.2|1768.6|174
1591303800000|2020-06-04 20:50:00|1771.5|1769.5|1771.8|1769.8|1773.4|1771|1770.1|1768|210
1591304100000|2020-06-04 20:55:00|1771.7|1769.7|1771.9|1769.9|1774.8|1772.4|1771.1|1768.6|265
1591308000000|2020-06-04 22:00:00|1774.7|1771.2|1774.1|1770.6|1777.9|1772.9|1773.1|1768.9|153
1591308300000|2020-06-04 22:05:00|1773.1|1771.1|1773.6|1771.6|1775.3|1772.4|1772.8|1770.4|90
1591308600000|2020-06-04 22:10:00|1773.3|1771.3|1774.7|1772.7|1775.7|1773|1773.3|1770.7|89
1591308900000|2020-06-04 22:15:00|1776|1772.5|1774.8|1771.3|1776|1773.6|1773.5|1770.8|85
1591309200000|2020-06-04 22:20:00|1774.6|1771.1|1774.7|1771.2|1775.3|1772.6|1773.5|1770.8|92
1591309500000|2020-06-04 22:25:00|1774.6|1771.1|1773.6|1771.6|1775.5|1772.7|1773.3|1770.9|89
1591309800000|2020-06-04 22:30:00|1773.5|1771.5|1773.2|1771.2|1775.2|1772.3|1773|1770.8|84
1591310100000|2020-06-04 22:35:00|1773.1|1771.1|1774.2|1770.7|1774.5|1771.5|1772.7|1770.5|62
1591310400000|2020-06-04 22:40:00|1773.4|1771.4|1772.7|1770.7|1774.4|1771.5|1772.5|1770.5|56
1591310700000|2020-06-04 22:45:00|1773.2|1771.2|1774.3|1770.8|1774.8|1772|1772.7|1770.7|71
1591311000000|2020-06-04 22:50:00|1774.4|1770.9|1772.5|1770.5|1774.4|1771.6|1772.1|1770.1|85
1591311300000|2020-06-04 22:55:00|1772.2|1770.2|1772.4|1770.4|1773.6|1770.9|1772|1769.6|85
1591311600000|2020-06-04 23:00:00|1771.9|1769.9|1772.2|1770.2|1773.6|1770.9|1771.9|1769.3|78
1591311900000|2020-06-04 23:05:00|1772.3|1770.3|1772.7|1770.7|1773.5|1770.9|1772|1769.4|71
1591312200000|2020-06-04 23:10:00|1773.4|1769.9|1773.1|1771.1|1773.6|1771.1|1772.3|1769.9|61
1591312500000|2020-06-04 23:15:00|1773.2|1771.2|1773.4|1771.4|1774.5|1771.7|1772.8|1770.8|61
1591312800000|2020-06-04 23:20:00|1773.3|1771.3|1773.7|1771.7|1774.3|1772.3|1772.8|1770.8|69
1591313100000|2020-06-04 23:25:00|1773.6|1771.6|1773.6|1771.6|1775.1|1772.5|1773.3|1770.7|96
1591313400000|2020-06-04 23:30:00|1774.1|1772.1|1773.2|1771.2|1774.2|1772.2|1772.9|1770.9|89
1591313700000|2020-06-04 23:35:00|1773.5|1771.5|1773|1771|1774.3|1771.6|1772.5|1770.5|66
1591314000000|2020-06-04 23:40:00|1773.1|1771.1|1772.1|1770.1|1774.4|1771.6|1771.7|1769.7|93
1591314300000|2020-06-04 23:45:00|1772|1770|1771.6|1769.6|1772.2|1770.2|1771.1|1769.1|88
1591314600000|2020-06-04 23:50:00|1771.5|1769.5|1769.5|1767.5|1771.6|1769.6|1769.2|1767.2|132
1591314900000|2020-06-04 23:55:00|1769.4|1767.4|1768.7|1766.7|1769.8|1767.8|1767.6|1765.6|131
1591315200000|2020-06-05 00:00:00|1768.9|1766.9|1769.8|1767.8|1770.4|1768.4|1768.7|1766.7|137
1591315500000|2020-06-05 00:05:00|1769.9|1767.9|1770|1768|1771.1|1769.1|1769.5|1767.5|107
1591315800000|2020-06-05 00:10:00|1770.1|1768.1|1769.9|1767.9|1770.8|1768.3|1768.6|1766.1|136
1591316100000|2020-06-05 00:15:00|1770|1768|1770.8|1768.8|1772.2|1769.4|1769.9|1767.5|121
1591316400000|2020-06-05 00:20:00|1770.6|1768.6|1773.5|1771.5|1773.5|1771.5|1770.5|1768.2|161
1591316700000|2020-06-05 00:25:00|1773.4|1771.4|1774.8|1772.8|1775.4|1772.9|1773|1770.7|206
1591317000000|2020-06-05 00:30:00|1774.7|1772.7|1774.3|1772.3|1775.6|1773.1|1773.7|1770.9|174
1591317300000|2020-06-05 00:35:00|1774.4|1772.4|1774.2|1772.2|1776.2|1773.5|1774|1772|183
1591317600000|2020-06-05 00:40:00|1774.1|1772.1|1774.7|1772.7|1775|1773|1773.5|1771.5|121
1591317900000|2020-06-05 00:45:00|1774.4|1772.4|1774.3|1772.3|1775|1772.9|1773.4|1771.4|127
1591318200000|2020-06-05 00:50:00|1774.1|1772.1|1775.2|1773.2|1775.5|1773.5|1773.6|1771.6|141
1591318500000|2020-06-05 00:55:00|1775|1773|1773|1771|1776|1774|1772.5|1770.5|181
1591318800000|2020-06-05 01:00:00|1773.1|1771.1|1778|1776|1778.2|1776.2|1773.1|1771.1|552
1591319100000|2020-06-05 01:05:00|1777.8|1775.8|1773|1771|1777.8|1775.8|1772.2|1770.2|329
1591319400000|2020-06-05 01:10:00|1773.1|1771.1|1773.3|1771.3|1774.2|1772.2|1772.5|1769.9|269
1591319700000|2020-06-05 01:15:00|1773.2|1771.2|1774|1772|1774.8|1772.5|1773.2|1770.7|213
1591320000000|2020-06-05 01:20:00|1773.9|1771.9|1775.4|1773.4|1776.2|1774.1|1773.6|1771.6|270
1591320300000|2020-06-05 01:25:00|1775.5|1773.5|1774.6|1772.6|1776|1773.9|1774.4|1771.8|199
1591320600000|2020-06-05 01:30:00|1774.5|1772.5|1775.1|1773.1|1777|1774.2|1774.5|1772.5|203
1591320900000|2020-06-05 01:35:00|1775|1773|1773.2|1771.2|1775.4|1773.4|1771.2|1769.2|424
1591321200000|2020-06-05 01:40:00|1773.1|1771.1|1772|1770|1773.6|1771.6|1771.3|1769.3|233
1591321500000|2020-06-05 01:45:00|1771.9|1769.9|1769.2|1767.2|1772|1769.9|1768.3|1760|479
1591321800000|2020-06-05 01:50:00|1770|1768|1770.4|1766.9|1773.1|1770.2|1767.6|1761.2|560
1591322100000|2020-06-05 01:55:00|1770.2|1766.7|1770.9|1767.4|1774.8|1769.6|1768.4|1762|414
1591322400000|2020-06-05 02:00:00|1771.1|1769.1|1772.1|1770.1|1773.3|1770.2|1768.4|1762.1|497
1591322700000|2020-06-05 02:05:00|1772|1770|1772|1770|1772.7|1770.7|1768.9|1766.5|349
1591323000000|2020-06-05 02:10:00|1772.1|1770.1|1770.6|1767.1|1772.4|1770.4|1768.3|1761|548
1591323300000|2020-06-05 02:15:00|1770.9|1767.4|1771.1|1769.1|1772.8|1769.8|1767.5|1759.9|519
1591323600000|2020-06-05 02:20:00|1771.2|1769.2|1770.9|1767.4|1771.9|1769.8|1768.1|1760.3|330
1591323900000|2020-06-05 02:25:00|1770.8|1767.3|1771.5|1769.5|1772.5|1770.4|1769.8|1767.1|185
1591324200000|2020-06-05 02:30:00|1771.8|1769.8|1773|1771|1773.6|1771.4|1770.3|1768.3|392
1591324500000|2020-06-05 02:35:00|1772.9|1770.9|1771.8|1769.8|1773|1771|1770.9|1767.9|189
1591324800000|2020-06-05 02:40:00|1772.4|1770.4|1772.2|1770.2|1772.9|1770.9|1768.9|1762.6|299
1591325100000|2020-06-05 02:45:00|1771.6|1769.6|1771|1767.5|1772.4|1770|1768.7|1765.8|449
1591325400000|2020-06-05 02:50:00|1771.5|1768|1770.4|1766.9|1771.9|1769.9|1768.1|1765.9|393
1591325700000|2020-06-05 02:55:00|1770.6|1767.1|1770.7|1767.2|1771.8|1769.8|1767.6|1761.8|381
1591326000000|2020-06-05 03:00:00|1770.6|1767.1|1770.3|1768.3|1771.6|1769.6|1767.7|1761|309
1591326300000|2020-06-05 03:05:00|1771.1|1769.1|1770.1|1766.6|1772.3|1770.2|1767.5|1762.1|594
1591326600000|2020-06-05 03:10:00|1770|1766.5|1771.2|1767.7|1772.7|1770.7|1767.4|1760|650
1591326900000|2020-06-05 03:15:00|1771.3|1767.8|1770.4|1766.9|1772.8|1770.8|1768.7|1763|510
1591327200000|2020-06-05 03:20:00|1770.6|1767.1|1768.9|1766.9|1772.3|1770.3|1766.2|1758.7|602
1591327500000|2020-06-05 03:25:00|1768.5|1766.5|1770.2|1766.7|1770.4|1768.2|1768.3|1765.3|420
1591327800000|2020-06-05 03:30:00|1770.1|1766.6|1770.6|1768.6|1771.4|1769.4|1768.6|1765.8|294
1591328100000|2020-06-05 03:35:00|1770.5|1768.5|1771|1769|1771.5|1769.5|1770.2|1767.3|150
1591328400000|2020-06-05 03:40:00|1770.8|1768.8|1770.4|1768.4|1771.8|1769.8|1770.1|1766.8|183
1591328700000|2020-06-05 03:45:00|1770.6|1768.6|1771.1|1769.1|1771.6|1769.6|1769.9|1767.9|156
1591329000000|2020-06-05 03:50:00|1770.3|1768.3|1770.5|1768.5|1771.7|1769.7|1769.7|1767.2|250
1591329300000|2020-06-05 03:55:00|1770.8|1768.8|1770.5|1768.5|1771.3|1769.3|1768.3|1765.7|264
1591329600000|2020-06-05 04:00:00|1770.4|1768.4|1771.3|1769.3|1771.5|1769.5|1768.8|1766.1|311
1591329900000|2020-06-05 04:05:00|1771.4|1769.4|1771.9|1769.9|1772.4|1770.4|1770.3|1767|302
1591330200000|2020-06-05 04:10:00|1771.8|1769.8|1771.8|1769.8|1772.6|1770.4|1770|1768|145
1591330500000|2020-06-05 04:15:00|1771.9|1769.9|1772.7|1770.7|1773.2|1771.2|1769.9|1767.1|214
1591330800000|2020-06-05 04:20:00|1772.4|1770.4|1773|1771|1773.4|1771.4|1771.3|1767.9|193
1591331100000|2020-06-05 04:25:00|1772.9|1770.9|1773|1771|1773.7|1771.4|1772|1768.8|183
1591331400000|2020-06-05 04:30:00|1773.1|1771.1|1773.4|1771.4|1773.7|1771.7|1771.4|1768.8|193
1591331700000|2020-06-05 04:35:00|1773.3|1771.3|1774.5|1772.5|1775|1772.9|1772.3|1765.6|194
1591332000000|2020-06-05 04:40:00|1774.2|1772.2|1770.4|1768.4|1774.5|1772.5|1769.3|1766.1|286
1591332300000|2020-06-05 04:45:00|1771.2|1767.7|1771.7|1769.7|1772|1770|1768.9|1766.9|253
1591332600000|2020-06-05 04:50:00|1771.6|1769.6|1771.2|1769.2|1772.9|1770.9|1769.8|1763|296
1591332900000|2020-06-05 04:55:00|1771.3|1769.3|1769.2|1767.2|1772.7|1770.6|1768.8|1763|271
1591333200000|2020-06-05 05:00:00|1769.3|1767.3|1770.9|1767.4|1771.9|1769.9|1768|1766|322
1591333500000|2020-06-05 05:05:00|1770.4|1768.4|1769.9|1766.4|1771.1|1769.1|1767.8|1761.4|223
1591333800000|2020-06-05 05:10:00|1769.8|1767.8|1771.4|1769.4|1771.9|1769.6|1769.5|1766.7|158
1591334100000|2020-06-05 05:15:00|1771.6|1769.6|1771.9|1769.9|1773.8|1770.1|1770.9|1764.8|165
1591334400000|2020-06-05 05:20:00|1771.8|1769.8|1771.9|1769.9|1772.4|1770.4|1771.5|1769.5|148
1591334700000|2020-06-05 05:25:00|1771.8|1769.8|1771.4|1769.4|1772.6|1770.6|1770.8|1768.8|157
1591335000000|2020-06-05 05:30:00|1771.1|1769.1|1773.4|1771.4|1775.3|1772.9|1771.1|1769.1|554
1591335300000|2020-06-05 05:35:00|1773.5|1771.5|1774.3|1772.3|1775.8|1773.8|1772.6|1770.6|529
1591335600000|2020-06-05 05:40:00|1774.4|1772.4|1773.4|1771.4|1775.6|1773.1|1773.2|1770.8|292
1591335900000|2020-06-05 05:45:00|1773.5|1771.5|1774.8|1772.8|1775.5|1773.3|1772.8|1770.5|356
1591336200000|2020-06-05 05:50:00|1774.7|1772.7|1775.5|1773.5|1776.5|1774|1773.7|1771.4|345
1591336500000|2020-06-05 05:55:00|1775.4|1773.4|1773.3|1769.8|1776.7|1774.1|1772.1|1768.1|450
1591336800000|2020-06-05 06:00:00|1772.6|1770.6|1770.9|1768.9|1774.7|1771.9|1769.9|1767.1|719
1591337100000|2020-06-05 06:05:00|1770.8|1768.8|1772.4|1770.4|1773.4|1771|1770.8|1768|525
1591337400000|2020-06-05 06:10:00|1772.3|1770.3|1772.1|1770.1|1773.1|1771|1771.2|1768.2|432
1591337700000|2020-06-05 06:15:00|1772.2|1770.2|1772.1|1770.1|1773.7|1771.2|1770.5|1768.3|620
1591338000000|2020-06-05 06:20:00|1772|1770|1771.8|1769.8|1774.1|1771.3|1770.9|1768.9|478
1591338300000|2020-06-05 06:25:00|1771.7|1769.7|1771.7|1769.7|1773.7|1770.4|1769.3|1767.3|518
1591338600000|2020-06-05 06:30:00|1771.8|1769.8|1772.1|1770.1|1775.9|1771.7|1771.5|1766.7|448
1591338900000|2020-06-05 06:35:00|1773.3|1769.8|1772|1770|1775.5|1772.1|1771.4|1766.5|494
1591339200000|2020-06-05 06:40:00|1772.7|1769.2|1770.6|1768.6|1773.4|1770.5|1769.7|1767.2|390
1591339500000|2020-06-05 06:45:00|1770.8|1768.8|1769.8|1767.8|1772.5|1770.1|1769.3|1766.6|569
1591339800000|2020-06-05 06:50:00|1769.7|1767.7|1770.7|1767.2|1771.7|1768.7|1768.6|1766.3|417
1591340100000|2020-06-05 06:55:00|1770.9|1767.4|1771.7|1768.2|1773|1770.5|1769.6|1767.1|491
1591340400000|2020-06-05 07:00:00|1771.6|1768.1|1771.6|1769.6|1773.9|1771|1770.4|1766.2|414
1591340700000|2020-06-05 07:05:00|1771.7|1769.7|1771.3|1769.3|1772.3|1769.8|1770.6|1768.2|315
1591341000000|2020-06-05 07:10:00|1771.4|1769.4|1769.8|1767.8|1772.1|1769.4|1768.9|1766.6|404
1591341300000|2020-06-05 07:15:00|1769.9|1767.9|1770.1|1768.1|1771.6|1768.8|1768.6|1766|355
1591341600000|2020-06-05 07:20:00|1771.2|1767.7|1771.2|1769.2|1772.5|1769.8|1769.4|1767|305
1591341900000|2020-06-05 07:25:00|1771.3|1769.3|1772.7|1770.7|1773.2|1770.8|1770.9|1768.4|246
1591342200000|2020-06-05 07:30:00|1772.6|1770.6|1772.8|1770.8|1773.6|1771.4|1771.1|1769.1|342
1591342500000|2020-06-05 07:35:00|1772.9|1770.9|1769.8|1767.8|1773.3|1771|1768.9|1766.8|365
1591342800000|2020-06-05 07:40:00|1769.9|1767.9|1770.9|1767.4|1772.3|1769.1|1769.4|1766.9|377
1591343100000|2020-06-05 07:45:00|1770.4|1768.4|1769.7|1767.7|1771.7|1769|1769.2|1766.8|324
1591343400000|2020-06-05 07:50:00|1769.8|1767.8|1771.3|1767.8|1771.7|1769|1769.4|1767.2|301
1591343700000|2020-06-05 07:55:00|1770.5|1768.5|1770.8|1768.8|1771.8|1769.3|1767.7|1765.5|398
1591344000000|2020-06-05 08:00:00|1770.9|1768.9|1769.2|1767.2|1772.4|1770.4|1768.5|1766.3|408
1591344300000|2020-06-05 08:05:00|1769.6|1766.1|1770.3|1768.3|1770.9|1768.5|1767.3|1765.3|341
1591344600000|2020-06-05 08:10:00|1770.5|1768.5|1771.5|1769.5|1773.6|1771.1|1769.1|1766.6|333
1591344900000|2020-06-05 08:15:00|1771.6|1769.6|1772.1|1770.1|1773.1|1771.1|1771.1|1768.4|231
1591345200000|2020-06-05 08:20:00|1772|1770|1772.5|1770.5|1774.8|1771.1|1771|1765.8|224
1591345500000|2020-06-05 08:25:00|1772.4|1770.4|1770.3|1768.3|1773.5|1770.7|1769|1764.5|231
1591345800000|2020-06-05 08:30:00|1770.2|1768.2|1770.7|1768.7|1772.1|1769.7|1769.6|1766.7|245
1591346100000|2020-06-05 08:35:00|1771.3|1769.3|1771.7|1769.7|1774.1|1771.4|1770.5|1768.5|320
1591346400000|2020-06-05 08:40:00|1771.6|1769.6|1770|1768|1771.9|1769.8|1769.2|1766.4|240
1591346700000|2020-06-05 08:45:00|1770.5|1767|1769.6|1767.6|1770.9|1768.6|1768.8|1766|305
1591347000000|2020-06-05 08:50:00|1769.8|1767.8|1772.6|1770.6|1772.7|1770.6|1769.5|1766.7|448
1591347300000|2020-06-05 08:55:00|1772.7|1770.7|1774.7|1772.7|1776|1773.5|1772|1769.3|648
1591347600000|2020-06-05 09:00:00|1775.3|1773.3|1773.1|1769.6|1776|1773.3|1771.4|1768.9|471
1591347900000|2020-06-05 09:05:00|1773.3|1769.8|1774.3|1770.8|1774.8|1772.4|1771.5|1769|423
1591348200000|2020-06-05 09:10:00|1774.5|1771|1773.6|1771.6|1775.9|1773.8|1771.7|1769.7|421
1591348500000|2020-06-05 09:15:00|1773.2|1771.2|1773.4|1771.4|1776.1|1773|1772.8|1769.3|340
1591348800000|2020-06-05 09:20:00|1774.1|1770.6|1772.1|1770.1|1774.5|1772.1|1770.8|1768.3|314
1591349100000|2020-06-05 09:25:00|1772|1770|1769|1767|1773.9|1771.4|1767.1|1764.5|495
1591349400000|2020-06-05 09:30:00|1769.1|1767.1|1770.2|1768.2|1771.3|1768.7|1768.5|1766|289
1591349700000|2020-06-05 09:35:00|1770.1|1768.1|1769.7|1767.7|1771.6|1768.5|1769|1767|184
1591350000000|2020-06-05 09:40:00|1769.6|1767.6|1769|1767|1771.2|1768.3|1768.4|1766.4|257
1591350300000|2020-06-05 09:45:00|1769.7|1767.7|1768.7|1766.7|1770.6|1768|1768.3|1766.1|232
1591350600000|2020-06-05 09:50:00|1768.6|1766.6|1770|1768|1771|1768.1|1767.2|1765.2|248
1591350900000|2020-06-05 09:55:00|1769.9|1767.9|1768.7|1766.7|1771.8|1769|1768.4|1766.4|334
1591351200000|2020-06-05 10:00:00|1768.9|1766.9|1770.5|1767|1770.7|1767.4|1765.8|1763.8|333
1591351500000|2020-06-05 10:05:00|1768.2|1766.2|1762|1760|1769.6|1766.7|1761.3|1759.1|850
1591351800000|2020-06-05 10:10:00|1761.9|1759.9|1760.9|1758.9|1764.6|1761.4|1760.4|1758.1|504
1591352100000|2020-06-05 10:15:00|1761|1759|1763|1761|1763.7|1761.7|1760.1|1757.8|412
1591352400000|2020-06-05 10:20:00|1763.3|1761.3|1764|1762|1765.2|1763.2|1762.2|1760|283
1591352700000|2020-06-05 10:25:00|1763.9|1761.9|1765.1|1761.6|1765.6|1763.2|1762.8|1759.5|277
1591353000000|2020-06-05 10:30:00|1765.2|1761.7|1764.9|1761.4|1765.8|1762.6|1763.2|1760.1|265
1591353300000|2020-06-05 10:35:00|1765.2|1761.7|1765.3|1763.3|1766.2|1763.4|1764.1|1761.4|229
1591353600000|2020-06-05 10:40:00|1765|1763|1767.2|1765.2|1768.2|1765.9|1764.1|1761.5|385
1591353900000|2020-06-05 10:45:00|1767.1|1765.1|1764.9|1762.9|1769.3|1765.5|1764.2|1759.8|361
1591354200000|2020-06-05 10:50:00|1764.8|1762.8|1766|1762.5|1766.1|1764|1762.4|1760.1|303
1591354500000|2020-06-05 10:55:00|1765.7|1762.2|1764|1762|1766.6|1763.6|1762|1759.2|274
1591354800000|2020-06-05 11:00:00|1763.8|1760.3|1762.2|1760.2|1765.1|1762.4|1760.7|1757.8|440
1591355100000|2020-06-05 11:05:00|1761.9|1759.9|1761.3|1757.8|1762.8|1760.6|1759.8|1757.1|312
1591355400000|2020-06-05 11:10:00|1761.4|1757.9|1760.2|1756.7|1763.3|1760.5|1759.4|1756.1|282
1591355700000|2020-06-05 11:15:00|1759.9|1757.9|1759.6|1757.6|1761.7|1759.4|1759|1756.3|252
1591356000000|2020-06-05 11:20:00|1759.9|1757.9|1758.5|1756.5|1761.6|1759.4|1755.7|1753|344
1591356300000|2020-06-05 11:25:00|1758.2|1756.2|1759.5|1757.5|1762.9|1760.1|1757.7|1755.1|414
1591356600000|2020-06-05 11:30:00|1759.7|1757.7|1760.4|1758.4|1761.9|1759|1757.9|1754.9|405
1591356900000|2020-06-05 11:35:00|1760.3|1758.3|1763.1|1761.1|1764.8|1762.1|1760.3|1758|364
1591357200000|2020-06-05 11:40:00|1763.2|1761.2|1765.3|1763.3|1765.8|1763.5|1762.5|1760.2|311
1591357500000|2020-06-05 11:45:00|1765.1|1763.1|1766.9|1763.4|1767.4|1764.5|1764|1761.1|406
1591357800000|2020-06-05 11:50:00|1767|1763.5|1764|1762|1767.7|1765.1|1763.7|1760.4|360
1591358100000|2020-06-05 11:55:00|1764.1|1762.1|1764.8|1762.8|1765.4|1763.4|1763|1760.4|353
1591358400000|2020-06-05 12:00:00|1764.5|1761|1765.9|1763.9|1766|1763.9|1759.9|1757.3|756
1591358700000|2020-06-05 12:05:00|1765.7|1763.7|1760|1758|1766.1|1764.1|1759.6|1757.1|597
1591359000000|2020-06-05 12:10:00|1759.9|1757.9|1753.9|1750.4|1761.2|1758.9|1751.8|1749.7|776
1591359300000|2020-06-05 12:15:00|1752.6|1750.6|1762.2|1760.2|1765.3|1762.7|1751.6|1749.4|1046
1591359600000|2020-06-05 12:20:00|1762.1|1760.1|1758.6|1756.6|1765.7|1762.9|1758.1|1755.6|943
1591359900000|2020-06-05 12:25:00|1758.7|1756.7|1762.8|1753.8|1766.9|1761.7|1756.6|1752.8|838
1591360200000|2020-06-05 12:30:00|1763.2|1754.2|1753.1|1749.6|1763.2|1755.4|1740.6|1733.7|1978
1591360500000|2020-06-05 12:35:00|1753|1749.5|1742.5|1739|1755.6|1749.5|1741.5|1738|1571
1591360800000|2020-06-05 12:40:00|1742|1738.5|1735|1731.5|1742.4|1739.1|1729.6|1725.6|1865
1591361100000|2020-06-05 12:45:00|1735.5|1732|1742.4|1738.9|1743.7|1741.7|1733|1729.8|1595
1591361400000|2020-06-05 12:50:00|1742.6|1739.1|1738.4|1734.9|1746.8|1743.3|1737.5|1732.5|1389
1591361700000|2020-06-05 12:55:00|1739.9|1736.4|1737.6|1735.6|1743.3|1738|1735.4|1731|1215
1591362000000|2020-06-05 13:00:00|1740.8|1731.8|1735.4|1731.9|1747.5|1741.5|1734.2|1729.2|1715
1591362300000|2020-06-05 13:05:00|1735.6|1732.1|1734.7|1732.7|1739.1|1734.1|1731|1725.7|1635
1591362600000|2020-06-05 13:10:00|1735.1|1733.1|1733.9|1730.4|1737.4|1733.9|1729.3|1722.4|1699
1591362900000|2020-06-05 13:15:00|1733|1731|1732.8|1730.8|1735.8|1731.9|1729.7|1723.4|1385
1591363200000|2020-06-05 13:20:00|1732.9|1730.9|1731.5|1729.5|1735.9|1732.6|1723.4|1718.5|1047
1591363500000|2020-06-05 13:25:00|1732.5|1730.5|1735.8|1733.8|1737.9|1734.1|1728|1724.8|950
1591363800000|2020-06-05 13:30:00|1735.9|1733.9|1731.7|1729.7|1737.8|1733.9|1729.8|1727|975
1591364100000|2020-06-05 13:35:00|1732.4|1730.4|1731.9|1729.9|1735.8|1733.4|1729.8|1727.4|901
1591364400000|2020-06-05 13:40:00|1732|1730|1733.1|1731.1|1734.2|1731.8|1729.2|1726.6|909
1591364700000|2020-06-05 13:45:00|1732.8|1730.8|1733.4|1731.4|1735.9|1733.9|1731.7|1729.4|708
1591365000000|2020-06-05 13:50:00|1733.1|1731.1|1732.1|1730.1|1734|1731.9|1730.6|1724.9|464
1591365300000|2020-06-05 13:55:00|1732.2|1730.2|1733.2|1731.2|1736.3|1734.3|1729.4|1724.8|264
1591365600000|2020-06-05 14:00:00|1732.8|1730.8|1736.1|1734.1|1736.6|1734.6|1732.8|1730.8|419
1591365900000|2020-06-05 14:05:00|1737|1733.5|1739.7|1737.7|1742|1738.8|1735.3|1729|498
1591366200000|2020-06-05 14:10:00|1738.8|1736.8|1736.1|1732.6|1739.8|1737.7|1734.8|1727.4|473
1591366500000|2020-06-05 14:15:00|1735.2|1733.2|1735.4|1731.9|1739.4|1736.5|1732.9|1727|461
1591366800000|2020-06-05 14:20:00|1735.2|1733.2|1736|1734|1737.3|1734.4|1733.5|1727|408
1591367100000|2020-06-05 14:25:00|1735.9|1733.9|1731.3|1729.3|1737.1|1734.4|1731.1|1728.2|412
1591367400000|2020-06-05 14:30:00|1731.6|1728.1|1728.1|1726.1|1733|1730.6|1727.7|1724.6|418
1591367700000|2020-06-05 14:35:00|1728.3|1726.3|1728.6|1725.1|1731|1728.8|1724.9|1721.4|479
1591368000000|2020-06-05 14:40:00|1727.8|1725.8|1724.9|1721.4|1731.5|1728.5|1724.1|1718|466
1591368300000|2020-06-05 14:45:00|1724.8|1721.3|1725.9|1723.9|1728.8|1725|1723|1717|474
1591368600000|2020-06-05 14:50:00|1727.3|1723.8|1728|1726|1729|1726|1723.3|1718.1|409
1591368900000|2020-06-05 14:55:00|1727.5|1725.5|1729.7|1726.2|1731.9|1728.4|1724.5|1719.1|440
1591369200000|2020-06-05 15:00:00|1729.6|1727.6|1730.6|1728.6|1733.1|1730.4|1728.4|1726.1|465
1591369500000|2020-06-05 15:05:00|1730.4|1728.4|1732.7|1730.7|1734.4|1731.3|1728.9|1723.5|452
1591369800000|2020-06-05 15:10:00|1733.6|1731.6|1735.1|1733.1|1736.9|1734.5|1732|1726.4|492
1591370100000|2020-06-05 15:15:00|1736.5|1733|1734.9|1732.9|1738.3|1734.7|1734.3|1727.4|449
1591370400000|2020-06-05 15:20:00|1735.7|1733.7|1734.4|1732.4|1738|1734.1|1732.5|1725|433
1591370700000|2020-06-05 15:25:00|1735.1|1733.1|1737.5|1734|1738|1735.4|1733|1725.4|458
1591371000000|2020-06-05 15:30:00|1736.5|1734.5|1735.5|1733.5|1738.6|1735.9|1733.9|1727.5|439
1591371300000|2020-06-05 15:35:00|1736.1|1734.1|1735.7|1733.7|1737.5|1735|1734.5|1728.9|407
1591371600000|2020-06-05 15:40:00|1735.8|1733.8|1732.3|1728.8|1736.1|1733.8|1731|1724.4|355
1591371900000|2020-06-05 15:45:00|1732.2|1730.2|1734.2|1730.7|1736.3|1733.1|1731.7|1725.3|377
1591372200000|2020-06-05 15:50:00|1735|1726|1734.6|1732.6|1737.3|1733.5|1733.1|1726|389
1591372500000|2020-06-05 15:55:00|1735.5|1732|1734.5|1731|1737.2|1734.1|1732|1725.5|350
1591372800000|2020-06-05 16:00:00|1733.8|1731.8|1733.5|1731.5|1736.5|1733.5|1732.7|1727.5|330
1591373100000|2020-06-05 16:05:00|1733.3|1731.3|1733.2|1731.2|1735.9|1732.4|1731.9|1726|301
1591373400000|2020-06-05 16:10:00|1733.8|1731.8|1736.7|1734.7|1738.9|1735.1|1732.4|1726|363
1591373700000|2020-06-05 16:15:00|1738|1734.5|1735.9|1733.9|1740|1736|1735.4|1729|378
1591374000000|2020-06-05 16:20:00|1735.6|1733.6|1736|1732.5|1737.2|1734.3|1733.5|1727|345
1591374300000|2020-06-05 16:25:00|1735|1733|1737.4|1728.4|1738.5|1735.4|1733.9|1728|331
1591374600000|2020-06-05 16:30:00|1737|1733.5|1738.6|1736.6|1740|1737.2|1736.5|1729.4|317
1591374900000|2020-06-05 16:35:00|1739|1737|1737.1|1735.1|1740.2|1737.4|1736.2|1733.4|293
1591375200000|2020-06-05 16:40:00|1736.9|1734.9|1737.4|1733.9|1737.9|1735|1734.9|1732.6|283
1591375500000|2020-06-05 16:45:00|1737.3|1733.8|1737|1733.5|1738.6|1735.7|1736|1733.2|258
1591375800000|2020-06-05 16:50:00|1736.8|1733.3|1738.8|1735.3|1739.9|1737.2|1736|1733.3|254
1591376100000|2020-06-05 16:55:00|1738.2|1736.2|1738.4|1734.9|1740.2|1737.4|1735.8|1732.7|349
1591376400000|2020-06-05 17:00:00|1737.6|1734.1|1737.9|1734.4|1739.8|1737|1736.4|1733.7|313
1591376700000|2020-06-05 17:05:00|1738.7|1735.2|1737.9|1734.4|1739.8|1737|1736.8|1733.9|291
1591377000000|2020-06-05 17:10:00|1738.3|1734.8|1739.1|1735.6|1739.5|1736.2|1735.9|1731.9|326
1591377300000|2020-06-05 17:15:00|1738|1734.5|1736.2|1732.7|1739.2|1735.7|1735.4|1726.8|264
1591377600000|2020-06-05 17:20:00|1736.7|1733.2|1736|1732.5|1739|1735.5|1733.7|1724.7|361
1591377900000|2020-06-05 17:25:00|1735.9|1732.4|1737.8|1734.3|1738.2|1735|1734.8|1725.8|313
1591378200000|2020-06-05 17:30:00|1737.7|1734.2|1737.4|1735.4|1739.2|1736.4|1735.8|1733.6|267
1591378500000|2020-06-05 17:35:00|1737.8|1735.8|1737.1|1733.6|1739.1|1736.2|1735.6|1732.8|297
1591378800000|2020-06-05 17:40:00|1735.8|1733.8|1737.7|1734.2|1739.4|1735.7|1735.8|1727.7|231
1591379100000|2020-06-05 17:45:00|1738|1734.5|1737.4|1733.9|1739.5|1735.8|1736.3|1727.7|268
1591379400000|2020-06-05 17:50:00|1737.2|1733.7|1737.7|1734.2|1740.8|1735.2|1736.1|1727.4|243
1591379700000|2020-06-05 17:55:00|1737.6|1734.1|1736.4|1732.9|1739.5|1735.8|1735.5|1726.7|283
1591380000000|2020-06-05 18:00:00|1736.5|1733|1736.8|1733.3|1738.9|1734.2|1734.2|1725.8|336
1591380300000|2020-06-05 18:05:00|1736.9|1733.4|1736|1732.5|1737.6|1733.8|1734.3|1725.3|348
1591380600000|2020-06-05 18:10:00|1736.1|1732.6|1735.6|1732.1|1738.3|1734.4|1734.8|1725.8|329
1591380900000|2020-06-05 18:15:00|1736.3|1732.8|1735.4|1731.9|1737.1|1733.3|1734.2|1725.3|308
1591381200000|2020-06-05 18:20:00|1734.9|1731.4|1737.4|1733.9|1738.2|1734|1734.3|1725.3|250
1591381500000|2020-06-05 18:25:00|1737.1|1733.6|1737|1733.5|1738.4|1734.2|1736|1727.3|257
1591381800000|2020-06-05 18:30:00|1738.6|1729.6|1738.2|1734.7|1739.5|1735.7|1736.3|1727.3|233
1591382100000|2020-06-05 18:35:00|1737.4|1733.9|1738.7|1733.1|1739.9|1736.4|1736.9|1728.5|280
1591382400000|2020-06-05 18:40:00|1737.5|1734|1737.5|1734|1739.9|1735.2|1737.1|1728.2|257
1591382700000|2020-06-05 18:45:00|1738.3|1734.8|1738.4|1734.9|1740|1736.2|1736.7|1727.7|261
1591383000000|2020-06-05 18:50:00|1738.7|1735.2|1739.2|1737.2|1741.5|1737.2|1738.1|1729.2|300
1591383300000|2020-06-05 18:55:00|1739.1|1737.1|1740|1736.5|1742|1738.2|1737.7|1729.8|283
1591383600000|2020-06-05 19:00:00|1739.6|1736.1|1739.3|1735.8|1741.9|1737.3|1737.8|1729.2|277
1591383900000|2020-06-05 19:05:00|1738.9|1735.4|1738.3|1736.3|1740.7|1737.7|1737.9|1733.6|257
1591384200000|2020-06-05 19:10:00|1738.7|1736.7|1739.3|1735.8|1744.3|1737.2|1737.7|1734.8|284
1591384500000|2020-06-05 19:15:00|1739.5|1736|1739|1735.5|1744.3|1737.1|1737.6|1734.5|329
1591384800000|2020-06-05 19:20:00|1738.2|1734.7|1738.5|1735|1744.3|1736.8|1737.1|1733.6|323
1591385100000|2020-06-05 19:25:00|1738.6|1735.1|1738.5|1735|1740|1736.5|1738.2|1734.7|231
1591385400000|2020-06-05 19:30:00|1739|1735.5|1739.5|1736|1744.3|1737.8|1738.1|1735.1|266
1591385700000|2020-06-05 19:35:00|1739.3|1735.8|1740.4|1736.9|1745.8|1737.5|1739.2|1735.7|164
1591386000000|2020-06-05 19:40:00|1740.3|1736.8|1740.3|1736.8|1745.3|1738.2|1739.2|1736.3|192
1591386300000|2020-06-05 19:45:00|1740.4|1736.9|1740.2|1738.2|1747.8|1740.8|1739.2|1736.4|449
1591386600000|2020-06-05 19:50:00|1740.5|1738.5|1740.3|1738.3|1746.1|1740|1739.5|1736.8|378
1591386900000|2020-06-05 19:55:00|1741.3|1737.8|1742.1|1738.6|1746.7|1740.2|1739.8|1736.5|406
1591387200000|2020-06-05 20:00:00|1742.6|1739.1|1740.9|1737.4|1746.3|1741.8|1739.8|1737.3|239
1591387500000|2020-06-05 20:05:00|1744.1|1738.6|1742.7|1739.2|1746.8|1739.7|1739.9|1737.3|169
1591387800000|2020-06-05 20:10:00|1741.8|1738.3|1742.2|1738.7|1747.8|1740.5|1741.4|1737.9|184
1591388100000|2020-06-05 20:15:00|1742.5|1739|1742.2|1738.7|1747.8|1740.1|1741.6|1737.7|153
1591388400000|2020-06-05 20:20:00|1742.5|1739|1742.4|1738.9|1746.1|1739.8|1742|1738.5|100
1591388700000|2020-06-05 20:25:00|1742.1|1738.6|1747.3|1741.1|1748.2|1741.5|1742.1|1738.6|153
1591389000000|2020-06-05 20:30:00|1745.3|1741.8|1742.9|1739.4|1747|1741.8|1740.7|1737.2|164
1591389300000|2020-06-05 20:35:00|1742|1738.5|1741.8|1738.3|1746.3|1740|1740.7|1737.2|84
1591389600000|2020-06-05 20:40:00|1743|1739.5|1744.7|1741.2|1748.3|1741.3|1741.6|1738.1|116
1591389900000|2020-06-05 20:45:00|1743.6|1740.1|1742.4|1738.9|1746.7|1740.9|1742|1737.5|143
1591390200000|2020-06-05 20:50:00|1742.2|1738.7|1742.1|1738.6|1746.6|1740.4|1741.5|1737.2|178
1591390500000|2020-06-05 20:55:00|1742.3|1738.8|1748.2|1739.2|1748.4|1741.7|1742.3|1736.3|167
1591567200000|2020-06-07 22:00:00|1739.2|1730.2|1734.6|1731.1|1739.9|1732.5|1733.5|1727.2|335
1591567500000|2020-06-07 22:05:00|1734.3|1730.8|1736.2|1732.7|1741.5|1733.2|1733.9|1729.1|368
1591567800000|2020-06-07 22:10:00|1738.8|1731.6|1736.3|1732.8|1742.2|1734.2|1734.6|1729.6|238
1591568100000|2020-06-07 22:15:00|1736.7|1733.2|1739.9|1736.4|1744.6|1737.8|1736.1|1732.6|287
1591568400000|2020-06-07 22:20:00|1738.8|1736.8|1739.7|1737.7|1744.3|1739.2|1737.8|1734.9|191
1591568700000|2020-06-07 22:25:00|1739.6|1737.6|1739.5|1737.5|1744.1|1738.1|1738.8|1736|132
1591569000000|2020-06-07 22:30:00|1739.4|1737.4|1738.5|1736.5|1745.9|1739.4|1738.5|1735.4|196
1591569300000|2020-06-07 22:35:00|1738.4|1736.4|1737.9|1735.9|1740.6|1737.1|1737.5|1734.6|142
1591569600000|2020-06-07 22:40:00|1737.4|1735.4|1738.8|1736.8|1740.4|1737.7|1737.4|1734.9|116
1591569900000|2020-06-07 22:45:00|1738.7|1736.7|1738.4|1736.4|1739.7|1736.9|1737.8|1735.3|65
1591570200000|2020-06-07 22:50:00|1739.6|1736.1|1737.8|1735.8|1739.6|1736.7|1735.6|1732.9|230
1591570500000|2020-06-07 22:55:00|1737.6|1735.6|1737.9|1735.9|1739|1736.1|1736.9|1734.6|106
1591570800000|2020-06-07 23:00:00|1737.7|1734.4|1738.6|1736.6|1739.7|1736.8|1737.3|1734.4|110
1591571100000|2020-06-07 23:05:00|1738.7|1736.7|1741|1739|1745.7|1739.9|1737.4|1734.6|168
1591571400000|2020-06-07 23:10:00|1741.5|1739.5|1742.5|1739|1748.1|1741.6|1741.5|1738.5|238
1591571700000|2020-06-07 23:15:00|1742.4|1738.9|1742.7|1739.2|1747.8|1740.9|1741.2|1737.7|157
1591572000000|2020-06-07 23:20:00|1742.5|1739|1742.5|1740.5|1743.7|1741|1741.6|1738.9|101
1591572300000|2020-06-07 23:25:00|1742.4|1740.4|1743.4|1741.4|1744.2|1741.6|1742.2|1739.4|96
1591572600000|2020-06-07 23:30:00|1744.2|1740.7|1743.9|1741.9|1745|1742.1|1742|1739.1|168
1591572900000|2020-06-07 23:35:00|1744.2|1742.2|1743.7|1741.7|1745.6|1742.9|1743.5|1740.6|188
1591573200000|2020-06-07 23:40:00|1743.6|1741.6|1743.2|1741.2|1744.3|1741.7|1742|1739.1|147
1591573500000|2020-06-07 23:45:00|1743.1|1741.1|1743|1741|1743.6|1741.3|1742.3|1739.4|93
1591573800000|2020-06-07 23:50:00|1743.3|1741.3|1744.2|1742.2|1745.7|1743|1743.1|1740|170
1591574100000|2020-06-07 23:55:00|1744.1|1742.1|1744.5|1741|1745.4|1742.5|1743.4|1740.3|147
1591574400000|2020-06-08 00:00:00|1744.4|1740.9|1747.9|1744.4|1748.1|1745.7|1743|1739.8|296
1591574700000|2020-06-08 00:05:00|1747|1745|1747.5|1745.5|1749.3|1746.8|1746.1|1743.4|252
1591575000000|2020-06-08 00:10:00|1747.6|1745.6|1749.4|1745.9|1749.5|1746.9|1745.9|1743.3|238
1591575300000|2020-06-08 00:15:00|1748.8|1746.8|1749.1|1747.1|1750.4|1747.6|1747|1744.5|266
1591575600000|2020-06-08 00:20:00|1748.9|1746.9|1749.6|1747.6|1751.2|1748.7|1747.2|1744.4|212
1591575900000|2020-06-08 00:25:00|1750|1748|1750|1748|1756.3|1749.2|1748.9|1746.3|276
1591576200000|2020-06-08 00:30:00|1749.8|1747.8|1749.9|1747.9|1751|1748.6|1748.4|1745.6|205
1591576500000|2020-06-08 00:35:00|1749.4|1747.4|1747.4|1745.4|1750.5|1748.2|1746.8|1744.8|244
1591576800000|2020-06-08 00:40:00|1747.7|1745.7|1749|1747|1749.7|1747.2|1746.8|1744.7|179
1591577100000|2020-06-08 00:45:00|1748.7|1746.7|1747.5|1745.5|1750.2|1747.1|1747.4|1745.4|175
1591577400000|2020-06-08 00:50:00|1747.6|1745.6|1746.4|1744.4|1749.6|1746.8|1745.3|1742.5|268
1591577700000|2020-06-08 00:55:00|1746.2|1744.2|1746.4|1744.4|1748.4|1745.8|1745.8|1742.8|253
1591578000000|2020-06-08 01:00:00|1746.5|1744.5|1751.7|1748.2|1752|1749.4|1744.7|1742.7|582
1591578300000|2020-06-08 01:05:00|1751.1|1749.1|1751.3|1747.8|1753|1750|1749.5|1746.3|502
1591578600000|2020-06-08 01:10:00|1751.5|1748|1756|1752.5|1756|1753.8|1749.4|1745.9|500
1591578900000|2020-06-08 01:15:00|1755.4|1753.4|1753.5|1751.5|1758.7|1756.2|1753|1750.3|527
1591579200000|2020-06-08 01:20:00|1752.7|1750.7|1756.3|1752.8|1761.3|1755|1752.7|1750.1|572
1591579500000|2020-06-08 01:25:00|1755.1|1753.1|1754.5|1752.5|1756.9|1754.2|1753.2|1750.7|449
1591579800000|2020-06-08 01:30:00|1754.6|1752.6|1755.3|1751.8|1757.7|1755.5|1754.1|1751.2|380
1591580100000|2020-06-08 01:35:00|1755.4|1751.9|1754.8|1752.8|1757|1754.1|1754.1|1751.8|399
1591580400000|2020-06-08 01:40:00|1755|1753|1753.1|1751.1|1756.5|1753.4|1752.5|1749.6|310
1591580700000|2020-06-08 01:45:00|1753.2|1751.2|1752.9|1749.4|1757.6|1753.2|1751.6|1748.1|434
1591581000000|2020-06-08 01:50:00|1753|1749.5|1753.7|1751.7|1754.8|1752.3|1752.4|1749.2|345
1591581300000|2020-06-08 01:55:00|1754|1752|1751|1749|1754.7|1752.6|1749.6|1746.8|372
1591581600000|2020-06-08 02:00:00|1750.9|1748.9|1751.1|1749.1|1754.9|1750.7|1750.2|1747.3|319
1591581900000|2020-06-08 02:05:00|1752.5|1749|1751.1|1749.1|1755.3|1750.9|1750|1746.9|352
1591582200000|2020-06-08 02:10:00|1751.8|1748.3|1751.8|1748.3|1752.8|1750.4|1749.7|1746.3|386
1591582500000|2020-06-08 02:15:00|1751.7|1748.2|1752.4|1750.4|1753.2|1750.8|1750.5|1747.9|264
1591582800000|2020-06-08 02:20:00|1752.5|1750.5|1752.7|1750.7|1753.3|1751.2|1751.1|1748.5|218
1591583100000|2020-06-08 02:25:00|1752.8|1750.8|1752.9|1749.4|1753.1|1750.9|1751.5|1748.6|153
1591583400000|2020-06-08 02:30:00|1752.8|1749.3|1750.1|1746.6|1753.1|1750.9|1749.3|1746.2|356
1591583700000|2020-06-08 02:35:00|1750.3|1746.8|1749.3|1745.8|1751|1748.5|1748.3|1745.4|288
1591584000000|2020-06-08 02:40:00|1749.5|1746|1750.7|1747.2|1751.6|1748.7|1747.9|1745.1|307
1591584300000|2020-06-08 02:45:00|1750.8|1747.3|1751|1749|1752.8|1750.4|1749.6|1746.7|304
1591584600000|2020-06-08 02:50:00|1751.8|1748.3|1753.3|1749.8|1753.3|1750.1|1750.6|1747.6|230
1591584900000|2020-06-08 02:55:00|1752.5|1750.5|1750.2|1748.2|1754.8|1751.3|1748.9|1746.1|284
1591585200000|2020-06-08 03:00:00|1750.4|1748.4|1750|1748|1752.2|1749.3|1749.2|1746.9|240
1591585500000|2020-06-08 03:05:00|1749.9|1747.9|1751.3|1747.8|1752.2|1749.7|1749.4|1746.8|269
1591585800000|2020-06-08 03:10:00|1751.1|1747.6|1751.1|1747.6|1753.2|1751.2|1749.5|1746.8|203
1591586100000|2020-06-08 03:15:00|1750.4|1748.4|1752.2|1748.7|1755.3|1750.2|1750|1747.3|285
1591586400000|2020-06-08 03:20:00|1752|1748.5|1751.4|1747.9|1753.7|1750.9|1750|1747.6|197
1591586700000|2020-06-08 03:25:00|1750.6|1748.6|1750.1|1746.6|1751.8|1749|1749.3|1746.5|236
1591587000000|2020-06-08 03:30:00|1749.4|1747.4|1750.5|1748.5|1752|1749.1|1749|1746.4|225
1591587300000|2020-06-08 03:35:00|1751.3|1747.8|1751.1|1747.6|1752.2|1749.6|1749.9|1747.2|159
1591587600000|2020-06-08 03:40:00|1751.2|1747.7|1750.6|1748.6|1752.1|1749.2|1749.6|1747.2|149
1591587900000|2020-06-08 03:45:00|1750.4|1748.4|1751.6|1748.1|1752.6|1749.9|1749.6|1746.3|222
1591588200000|2020-06-08 03:50:00|1750.3|1748.3|1752.1|1748.6|1752.5|1749.8|1749.2|1746.4|212
1591588500000|2020-06-08 03:55:00|1750.8|1748.8|1751.5|1748|1752.8|1749.8|1750.3|1747.2|244
1591588800000|2020-06-08 04:00:00|1751.8|1748.3|1750.9|1748.9|1752.6|1749.9|1750.1|1747.2|154
1591589100000|2020-06-08 04:05:00|1752|1748.5|1752.7|1749.2|1753.3|1750.6|1750.4|1747.9|229
1591589400000|2020-06-08 04:10:00|1752|1750|1753.6|1751.6|1755.3|1752.8|1750.9|1748.3|342
1591589700000|2020-06-08 04:15:00|1753.7|1751.7|1754.9|1752.9|1755.8|1752.9|1752.8|1750.1|275
1591590000000|2020-06-08 04:20:00|1755.7|1752.2|1753.7|1751.7|1756|1753.5|1753.4|1750.6|239
1591590300000|2020-06-08 04:25:00|1753.8|1751.8|1755|1753|1759.1|1753.3|1753.2|1750.1|178
1591590600000|2020-06-08 04:30:00|1754.9|1752.9|1755.7|1753.7|1760.9|1755.4|1754.4|1751.4|391
1591590900000|2020-06-08 04:35:00|1755.8|1752.3|1759|1757|1761.6|1757.1|1754.6|1751.9|429
1591591200000|2020-06-08 04:40:00|1758.6|1756.6|1757|1755|1762.1|1757.1|1756.2|1753.1|404
1591591500000|2020-06-08 04:45:00|1757.9|1755.9|1759.3|1757.3|1764.3|1758.7|1756.8|1754|283
1591591800000|2020-06-08 04:50:00|1759.2|1757.2|1757.4|1755.4|1765.1|1758.4|1757.3|1753.9|263
1591592100000|2020-06-08 04:55:00|1757.3|1755.3|1758.4|1756.4|1760.2|1757.5|1757.3|1754.1|155
1591592400000|2020-06-08 05:00:00|1758.8|1756.8|1758.8|1756.8|1760.3|1757.4|1757.3|1755.1|243
1591592700000|2020-06-08 05:05:00|1758.7|1756.7|1767|1763.5|1771.5|1765.8|1758.6|1756.3|486
1591593000000|2020-06-08 05:10:00|1766.9|1763.4|1763.4|1761.4|1767.2|1764.5|1762.8|1760.3|299
1591593300000|2020-06-08 05:15:00|1763.5|1761.5|1763.3|1761.3|1765.5|1762.4|1761.4|1759.4|243
1591593600000|2020-06-08 05:20:00|1763.4|1761.4|1759.9|1757.9|1763.8|1761.5|1759.7|1756.9|231
1591593900000|2020-06-08 05:25:00|1759.8|1757.8|1762.9|1759.4|1763.2|1760.6|1758.9|1756.6|296
1591594200000|2020-06-08 05:30:00|1763|1759.5|1761|1759|1763|1760.4|1758.7|1755.5|481
1591594500000|2020-06-08 05:35:00|1761.3|1759.3|1760.9|1758.9|1763.1|1760.4|1759.7|1756.3|381
1591594800000|2020-06-08 05:40:00|1760.3|1758.3|1759.8|1757.8|1763.2|1759.7|1758.5|1756.1|411
1591595100000|2020-06-08 05:45:00|1759.7|1757.7|1759.8|1756.3|1762.2|1759.6|1759.1|1755.9|433
1591595400000|2020-06-08 05:50:00|1759.6|1757.6|1760.5|1758.5|1762.5|1759.6|1758.8|1756.1|326
1591595700000|2020-06-08 05:55:00|1760.4|1758.4|1762.5|1759|1763.7|1760.9|1759.8|1757.3|336
1591596000000|2020-06-08 06:00:00|1762.2|1758.7|1763.1|1761.1|1766.7|1762.4|1760.2|1757.8|581
1591596300000|2020-06-08 06:05:00|1763.8|1760.3|1764.6|1761.1|1766.6|1763.3|1761.6|1759.6|503
1591596600000|2020-06-08 06:10:00|1764.9|1761.4|1763.5|1760|1766.3|1763.8|1762|1760|406
1591596900000|2020-06-08 06:15:00|1763.4|1759.9|1765|1761.5|1766.3|1763.7|1761.9|1759.2|444
1591597200000|2020-06-08 06:20:00|1764.9|1761.4|1766.6|1763.1|1767.7|1765.5|1763.4|1760.8|434
1591597500000|2020-06-08 06:25:00|1764.9|1761.4|1770.1|1766.6|1771.1|1768|1764.9|1761.4|571
1591597800000|2020-06-08 06:30:00|1769.3|1767.3|1769|1765.5|1770.4|1767.7|1767.1|1764.5|437
1591598100000|2020-06-08 06:35:00|1769.3|1765.8|1765.8|1762.3|1769.9|1767.5|1764.1|1761.4|493
1591598400000|2020-06-08 06:40:00|1765.6|1762.1|1765.3|1761.8|1768.6|1765.4|1764|1761.5|443
1591598700000|2020-06-08 06:45:00|1764.6|1762.6|1764.5|1762.5|1766.8|1763.8|1762.3|1760.1|433
1591599000000|2020-06-08 06:50:00|1764.4|1762.4|1766.6|1763.1|1767.9|1764.7|1763.2|1760.3|353
1591599300000|2020-06-08 06:55:00|1765|1763|1764.8|1761.3|1767.5|1764.3|1763.4|1760.5|361
1591599600000|2020-06-08 07:00:00|1763.3|1762.3|1766.4|1762.9|1767|1764.4|1763.3|1761|273
1591599900000|2020-06-08 07:05:00|1766.3|1762.8|1767.6|1764.1|1768.5|1766|1765.3|1762.5|393
1591600200000|2020-06-08 07:10:00|1766.8|1763.3|1765.7|1762.2|1767.9|1765|1764.1|1761.3|317
1591600500000|2020-06-08 07:15:00|1765.6|1762.1|1763.2|1759.7|1765.9|1762.7|1761.7|1759.1|301
1591600800000|2020-06-08 07:20:00|1763.4|1759.9|1761.6|1758.1|1763.8|1761.2|1759.6|1755.8|215
1591601100000|2020-06-08 07:25:00|1761.9|1758.4|1759.7|1757.7|1763.8|1761|1758.9|1756.2|303
1591601400000|2020-06-08 07:30:00|1759.8|1757.8|1759.1|1757.1|1761.8|1758.8|1759|1756.5|293
1591601700000|2020-06-08 07:35:00|1759.2|1757.2|1761.1|1757.6|1762.9|1760.1|1758.7|1756.4|319
1591602000000|2020-06-08 07:40:00|1760.6|1758.6|1762.6|1759.1|1762.9|1760.3|1759.6|1756.9|280
1591602300000|2020-06-08 07:45:00|1762.7|1759.2|1764.9|1761.4|1765.6|1762.8|1761.1|1759.1|277
1591602600000|2020-06-08 07:50:00|1764.2|1760.7|1765.9|1763.9|1768.3|1765.5|1763.3|1760.4|404
1591602900000|2020-06-08 07:55:00|1766.6|1764.6|1769.8|1767.8|1771.2|1768.4|1765.7|1763|276
1591603200000|2020-06-08 08:00:00|1769.7|1767.7|1770.6|1768.6|1771.8|1768.8|1769|1766.1|321
1591603500000|2020-06-08 08:05:00|1770.3|1768.3|1771.7|1769.7|1774.2|1771.4|1770.2|1767.2|394
1591603800000|2020-06-08 08:10:00|1772.4|1768.9|1770.1|1766.6|1773.5|1770.6|1768.5|1765.6|297
1591604100000|2020-06-08 08:15:00|1769.9|1766.4|1769.7|1766.2|1771.5|1768.7|1768.3|1765.8|264
1591604400000|2020-06-08 08:20:00|1769.4|1765.9|1768.2|1766.2|1770.6|1767.9|1768.2|1765.6|223
1591604700000|2020-06-08 08:25:00|1769.6|1766.1|1768.7|1766.7|1770.9|1767.8|1768.1|1765.5|208
1591605000000|2020-06-08 08:30:00|1770.3|1766.8|1770.6|1767.1|1772.2|1769.5|1768.2|1765.6|214
1591605300000|2020-06-08 08:35:00|1771.1|1767.6|1768.8|1766.8|1771.5|1769.1|1768.5|1766|239
1591605600000|2020-06-08 08:40:00|1768.9|1766.9|1768.4|1764.9|1770.6|1767.9|1767.4|1764.6|252
1591605900000|2020-06-08 08:45:00|1768.3|1764.8|1768.4|1764.9|1770.8|1768.2|1767|1764.5|208
1591606200000|2020-06-08 08:50:00|1767.7|1765.7|1769.1|1765.6|1772.9|1769.7|1767.5|1764.5|219
1591606500000|2020-06-08 08:55:00|1767.6|1765.8|1769.9|1766.4|1770.5|1767.8|1767.1|1764.8|182
1591606800000|2020-06-08 09:00:00|1769.8|1766.3|1770|1766.5|1771.8|1769.4|1768.8|1765.7|207
1591607100000|2020-06-08 09:05:00|1769.8|1766.3|1769.2|1765.7|1771.2|1768.5|1767.7|1765.3|227
1591607400000|2020-06-08 09:10:00|1767.9|1765.9|1769|1765.5|1769.9|1767.7|1766.8|1764.8|198
1591607700000|2020-06-08 09:15:00|1768.2|1766.2|1769.3|1765.8|1769.8|1767.1|1766.7|1764.3|261
1591608000000|2020-06-08 09:20:00|1767.6|1765.6|1769.2|1765.7|1770.4|1767.7|1766.7|1764.1|244
1591608300000|2020-06-08 09:25:00|1769.1|1765.6|1768.9|1766.9|1771.8|1769.2|1768.1|1765.5|244
1591608600000|2020-06-08 09:30:00|1769.9|1766.4|1769.4|1765.9|1771.4|1769|1767.3|1764.6|391
1591608900000|2020-06-08 09:35:00|1769.2|1765.7|1768.9|1766.9|1771.3|1769.1|1766.6|1764.2|297
1591609200000|2020-06-08 09:40:00|1769.1|1767.1|1772.9|1770.9|1774.1|1771.6|1768.4|1766.1|308
1591609500000|2020-06-08 09:45:00|1773.4|1769.9|1773.8|1770.3|1775.6|1773.1|1770.5|1767.8|303
1591609800000|2020-06-08 09:50:00|1773.7|1770.2|1776|1772.5|1776.4|1773.7|1772.9|1769.9|187
1591610100000|2020-06-08 09:55:00|1775.8|1772.3|1775|1771.5|1778.2|1775.4|1773.4|1770.9|304
1591610400000|2020-06-08 10:00:00|1775.3|1771.8|1774|1772|1778|1775.3|1773.9|1771.5|298
1591610700000|2020-06-08 10:05:00|1775.4|1773.4|1770.8|1768.8|1777.1|1773.7|1770.6|1768.3|287
1591611000000|2020-06-08 10:10:00|1771.3|1769.3|1767.5|1765.5|1771.3|1769.3|1767.2|1764.5|235
1591611300000|2020-06-08 10:15:00|1768.3|1764.8|1766.6|1764.6|1768.9|1766.3|1766.3|1763.7|186
1591611600000|2020-06-08 10:20:00|1766.7|1764.7|1765.6|1763.6|1767.7|1765|1765.6|1762.6|194
1591611900000|2020-06-08 10:25:00|1766.4|1762.9|1767.1|1763.6|1771.9|1766|1765.4|1762.3|238
1591612200000|2020-06-08 10:30:00|1767.6|1764.1|1766.2|1762.7|1770.6|1766.4|1764.7|1761.8|305
1591612500000|2020-06-08 10:35:00|1766|1762.5|1764.2|1760.7|1767.7|1765|1763.2|1760.7|281
1591612800000|2020-06-08 10:40:00|1764.3|1760.8|1764.3|1762.3|1765.2|1762.6|1762.3|1759.6|174
1591613100000|2020-06-08 10:45:00|1764.4|1762.4|1764.7|1762.7|1765.7|1763|1763.1|1760.4|188
1591613400000|2020-06-08 10:50:00|1764.8|1762.8|1766.1|1762.6|1767.3|1764.7|1763.9|1761.4|275
1591613700000|2020-06-08 10:55:00|1765|1763|1764.2|1762.2|1767.3|1764.4|1763.2|1760.5|259
1591614000000|2020-06-08 11:00:00|1764.6|1762.6|1766.2|1762.7|1770.1|1767.4|1764.2|1761.6|330
1591614300000|2020-06-08 11:05:00|1766|1762.5|1766.3|1764.3|1767.5|1764.9|1763.9|1761.8|250
1591614600000|2020-06-08 11:10:00|1765.9|1763.9|1766.4|1762.9|1769|1766.1|1765.2|1762.3|315
1591614900000|2020-06-08 11:15:00|1765.7|1763.7|1767.1|1763.6|1768|1764.5|1763.1|1760.5|331
1591615200000|2020-06-08 11:20:00|1766.7|1763.2|1765.4|1763.4|1770|1766.3|1763.9|1761.9|281
1591615500000|2020-06-08 11:25:00|1765.8|1763.8|1769.1|1765.6|1771.6|1768.9|1765.5|1763.1|311
1591615800000|2020-06-08 11:30:00|1768.9|1765.4|1766.3|1762.8|1769.9|1767.2|1765.1|1762|338
1591616100000|2020-06-08 11:35:00|1766|1762.5|1765.5|1762|1770.2|1766.5|1764.7|1761.8|274
1591616400000|2020-06-08 11:40:00|1765.1|1763.1|1768.9|1766.9|1770.1|1767.1|1764.2|1761.7|325
1591616700000|2020-06-08 11:45:00|1768.8|1766.8|1765.6|1763.6|1770|1766.9|1765.5|1763.3|311
1591617000000|2020-06-08 11:50:00|1765.3|1763.3|1766.9|1763.4|1768.4|1765.7|1763.7|1761.7|348
1591617300000|2020-06-08 11:55:00|1765.9|1763.9|1765.1|1761.6|1768.5|1765.5|1763.2|1760.8|353
1591617600000|2020-06-08 12:00:00|1764.9|1761.4|1761.9|1759.9|1765.7|1763|1759|1757|648
1591617900000|2020-06-08 12:05:00|1761.8|1759.8|1766.1|1764.1|1767.2|1764.8|1761.8|1759.7|469
1591618200000|2020-06-08 12:10:00|1767.9|1765.9|1767.3|1765.3|1769.9|1767.4|1765.7|1763.7|469
1591618500000|2020-06-08 12:15:00|1767.2|1765.2|1767.9|1765.9|1771|1768.3|1766.4|1764.4|387
1591618800000|2020-06-08 12:20:00|1768.2|1766.2|1767.9|1765.9|1770.5|1768.5|1767.3|1765.3|436
1591619100000|2020-06-08 12:25:00|1767.6|1765.6|1767.1|1765.1|1769.8|1767.8|1766.3|1764.3|358
1591619400000|2020-06-08 12:30:00|1767.3|1765.3|1765.2|1763.2|1768.7|1766.7|1764.1|1762.1|256
1591619700000|2020-06-08 12:35:00|1765|1763|1764|1762|1766.1|1763.4|1762.5|1760.5|359
1591620000000|2020-06-08 12:40:00|1765.4|1763.4|1766.7|1764.7|1768.4|1766|1764.1|1762.1|296
1591620300000|2020-06-08 12:45:00|1766.4|1764.4|1766.3|1764.3|1769.8|1766.8|1766.2|1763.8|417
1591620600000|2020-06-08 12:50:00|1767.3|1765.3|1766.6|1764.6|1769.3|1766.3|1765.3|1763.1|460
1591620900000|2020-06-08 12:55:00|1766.3|1764.3|1764.9|1762.9|1770|1767.1|1763.8|1761.8|329
1591621200000|2020-06-08 13:00:00|1763.9|1761.9|1762.2|1760.2|1769.2|1766.5|1760.2|1758.2|643
1591621500000|2020-06-08 13:05:00|1763|1759.5|1756.4|1754.4|1763.6|1760.8|1755.4|1753.4|797
1591621800000|2020-06-08 13:10:00|1757|1755|1755.6|1753.6|1758.5|1756|1753.2|1751.2|519
1591622100000|2020-06-08 13:15:00|1755.1|1753.1|1759.1|1757.1|1759.3|1757.3|1754.1|1752.1|357
1591622400000|2020-06-08 13:20:00|1759.2|1757.2|1757.5|1755.5|1759.6|1757.6|1756.9|1754.9|289
1591622700000|2020-06-08 13:25:00|1757.3|1755.3|1756.2|1754.2|1758.9|1756.9|1755.4|1753.4|343
1591623000000|2020-06-08 13:30:00|1756.8|1754.8|1753.6|1751.6|1759.8|1757.8|1752|1750|519
1591623300000|2020-06-08 13:35:00|1753.9|1751.9|1748.7|1746.7|1754.3|1752.3|1747.8|1745.8|609
1591623600000|2020-06-08 13:40:00|1748.4|1746.4|1749.6|1747.6|1750.7|1748.7|1747.4|1745.4|593
1591623900000|2020-06-08 13:45:00|1749|1747|1751.1|1749.1|1753|1751|1747.9|1745.9|524
1591624200000|2020-06-08 13:50:00|1751.4|1749.4|1751.9|1749.9|1753.1|1751.1|1749.7|1747.7|407
1591624500000|2020-06-08 13:55:00|1752.5|1750.5|1751.8|1749.8|1753.7|1751.7|1750.9|1748.9|450
1591624800000|2020-06-08 14:00:00|1751.9|1749.9|1753.3|1751.3|1753.5|1751.5|1750.8|1748.8|301
1591625100000|2020-06-08 14:05:00|1753.1|1751.1|1753.3|1751.3|1754.4|1752.4|1750.9|1748.9|429
1591625400000|2020-06-08 14:10:00|1753.5|1751.5|1752.7|1750.7|1753.8|1751.8|1751.9|1749.9|370
1591625700000|2020-06-08 14:15:00|1752.8|1750.8|1753.9|1751.9|1754.9|1752.9|1752.2|1750.2|417
1591626000000|2020-06-08 14:20:00|1754|1752|1752.7|1750.7|1754.9|1752.9|1752.2|1750.2|561
1591626300000|2020-06-08 14:25:00|1752.6|1750.6|1756.8|1754.8|1757.8|1755.8|1752.5|1750.5|665
1591626600000|2020-06-08 14:30:00|1756.5|1754.5|1756.6|1754.6|1758.1|1756.1|1755.2|1753.2|685
1591626900000|2020-06-08 14:35:00|1756.8|1754.8|1754|1752|1757.2|1755.2|1753.4|1751.4|535
1591627200000|2020-06-08 14:40:00|1753.9|1751.9|1756.3|1754.3|1756.8|1754.8|1753.1|1751.1|456
1591627500000|2020-06-08 14:45:00|1756.4|1754.4|1756.9|1754.9|1758.1|1756.1|1755.6|1753.6|337
1591627800000|2020-06-08 14:50:00|1757|1755|1755.7|1753.7|1757.9|1755.9|1755.4|1753.4|418
1591628100000|2020-06-08 14:55:00|1756|1754|1756|1754|1756.2|1754.2|1754.5|1752.5|357
1591628400000|2020-06-08 15:00:00|1755.9|1753.9|1751.7|1749.7|1757.2|1755.2|1750.7|1748.7|380
1591628700000|2020-06-08 15:05:00|1751.8|1749.8|1749.4|1747.4|1752.2|1750.2|1748.2|1746.2|399
1591629000000|2020-06-08 15:10:00|1749.7|1747.7|1750.2|1748.2|1750.7|1748.7|1747.7|1745.7|419
1591629300000|2020-06-08 15:15:00|1750.1|1748.1|1751.7|1749.7|1752.1|1750.1|1747.7|1745.7|426
1591629600000|2020-06-08 15:20:00|1751.6|1749.6|1752.7|1750.7|1753.2|1751.2|1750.1|1748.1|489
1591629900000|2020-06-08 15:25:00|1752.5|1750.5|1752|1750|1754.1|1752.1|1751.2|1749.2|474
1591630200000|2020-06-08 15:30:00|1752.6|1750.6|1751.8|1749.8|1753.2|1751.2|1750.6|1748.6|426
1591630500000|2020-06-08 15:35:00|1751.7|1749.7|1751.5|1749.5|1752.9|1750.9|1750.2|1748.2|359
1591630800000|2020-06-08 15:40:00|1751.6|1749.6|1751.6|1749.6|1753.2|1751.2|1750.8|1748.8|357
1591631100000|2020-06-08 15:45:00|1752.1|1750.1|1751.8|1749.8|1752.8|1750.8|1750.5|1748.5|318
1591631400000|2020-06-08 15:50:00|1751.7|1749.7|1751.6|1749.6|1752.7|1750.7|1750.5|1748.5|303
1591631700000|2020-06-08 15:55:00|1751.8|1749.8|1753.3|1751.3|1753.5|1751.5|1751.1|1749.1|335
1591632000000|2020-06-08 16:00:00|1753.1|1751.1|1756.1|1754.1|1756.4|1754.4|1753|1751|328
1591632300000|2020-06-08 16:05:00|1756.4|1754.4|1756.8|1754.8|1757.1|1755.1|1755.7|1753.7|272
1591632600000|2020-06-08 16:10:00|1756.9|1754.9|1757.2|1755.2|1758.3|1756.3|1756.1|1754.1|296
1591632900000|2020-06-08 16:15:00|1757.5|1755.5|1757.2|1755.2|1757.9|1755.9|1756.4|1754.4|306
1591633200000|2020-06-08 16:20:00|1757.3|1755.3|1757.1|1755.1|1757.9|1755.9|1756.4|1754.4|249
1591633500000|2020-06-08 16:25:00|1757.4|1755.4|1758.9|1756.9|1759.4|1757.4|1756.8|1754.8|286
1591633800000|2020-06-08 16:30:00|1759.1|1757.1|1759|1757|1760.9|1758.9|1758.7|1756.7|321
1591634100000|2020-06-08 16:35:00|1759.1|1757.1|1758.2|1756.2|1759.6|1757.6|1757.7|1755.7|226
1591634400000|2020-06-08 16:40:00|1758.3|1756.3|1761.5|1759.5|1761.9|1759.9|1758.1|1756.1|333
1591634700000|2020-06-08 16:45:00|1761.6|1759.6|1763.7|1761.7|1764.9|1762.9|1761|1759|375
1591635000000|2020-06-08 16:50:00|1764|1762|1765.2|1763.2|1766|1764|1762.7|1760.7|466
1591635300000|2020-06-08 16:55:00|1764.4|1762.4|1765.4|1763.4|1767.1|1765.1|1763.6|1761.6|408
1591635600000|2020-06-08 17:00:00|1765|1763|1764.3|1762.3|1765.6|1763.6|1763.4|1761.4|404
1591635900000|2020-06-08 17:05:00|1764.2|1762.2|1764.7|1762.7|1765.9|1763.9|1763.9|1761.9|375
1591636200000|2020-06-08 17:10:00|1764.8|1762.8|1769|1767|1769.4|1767.4|1764.6|1762.6|349
1591636500000|2020-06-08 17:15:00|1768.9|1766.9|1769.2|1767.2|1769.6|1767.6|1766.4|1764.4|354
1591636800000|2020-06-08 17:20:00|1769.1|1767.1|1768.7|1766.7|1771.5|1769.5|1768.6|1766.6|326
1591637100000|2020-06-08 17:25:00|1769.2|1767.2|1771|1769|1771.9|1769.9|1768.1|1766.1|355
1591637400000|2020-06-08 17:30:00|1770.9|1768.9|1771.3|1769.3|1772|1770|1769.9|1767.9|312
1591637700000|2020-06-08 17:35:00|1771.6|1769.6|1768.9|1766.9|1772.4|1770.4|1768.8|1766.8|443
1591638000000|2020-06-08 17:40:00|1769.1|1767.1|1768.6|1766.6|1770.1|1768.1|1767.6|1765.6|246
1591638300000|2020-06-08 17:45:00|1768.7|1766.7|1767.7|1765.7|1769.6|1767.6|1767.4|1765.4|244
1591638600000|2020-06-08 17:50:00|1767.8|1765.8|1769|1767|1769.4|1767.4|1767.4|1765.4|280
1591638900000|2020-06-08 17:55:00|1768.6|1766.6|1770.2|1768.2|1770.9|1768.9|1767.5|1765.5|289
1591639200000|2020-06-08 18:00:00|1769.4|1767.4|1767.9|1765.9|1770.9|1768.9|1767.6|1765.6|334
1591639500000|2020-06-08 18:05:00|1768.1|1766.1|1769.8|1767.8|1770.9|1768.9|1767.7|1765.7|280
1591639800000|2020-06-08 18:10:00|1770.8|1768.8|1772.2|1770.2|1773.5|1771.5|1770|1768|331
1591640100000|2020-06-08 18:15:00|1772|1770|1771.1|1769.1|1772.7|1770.7|1769.5|1767.5|308
1591640400000|2020-06-08 18:20:00|1770.8|1768.8|1771.6|1769.6|1772.2|1770.2|1769.9|1767.9|306
1591640700000|2020-06-08 18:25:00|1771.5|1769.5|1772.1|1770.1|1773|1771|1770.9|1768.9|363
1591641000000|2020-06-08 18:30:00|1772.3|1770.3|1771.3|1769.3|1773.7|1771.7|1771.1|1769.1|258
1591641300000|2020-06-08 18:35:00|1771.6|1769.6|1772.7|1770.7|1773.7|1771.7|1771.2|1769.2|229
1591641600000|2020-06-08 18:40:00|1772.6|1770.6|1773.5|1771.5|1774.1|1772.1|1772.4|1770.4|193
1591641900000|2020-06-08 18:45:00|1773.4|1771.4|1772.5|1770.5|1774.1|1772.1|1772.5|1770.5|141
1591642200000|2020-06-08 18:50:00|1772.6|1770.6|1772|1770|1772.6|1770.6|1770.7|1768.7|127
1591642500000|2020-06-08 18:55:00|1771.9|1769.9|1773.8|1771.8|1774.3|1772.3|1771.9|1769.9|230
1591642800000|2020-06-08 19:00:00|1773.6|1771.6|1773.8|1771.8|1774.3|1772.3|1772.2|1770.2|195
1591643100000|2020-06-08 19:05:00|1773.7|1771.7|1775.8|1773.8|1775.9|1773.9|1773.1|1771.1|207
1591643400000|2020-06-08 19:10:00|1775.7|1773.7|1774.4|1772.4|1775.7|1773.7|1774.2|1772.2|247
1591643700000|2020-06-08 19:15:00|1774.3|1772.3|1774|1772|1775|1773|1773.3|1771.3|257
1591644000000|2020-06-08 19:20:00|1774.1|1772.1|1777.4|1775.4|1778|1776|1773.5|1771.5|314
1591644300000|2020-06-08 19:25:00|1777.2|1775.2|1778.3|1776.3|1778.7|1776.7|1776|1773.4|316
1591644600000|2020-06-08 19:30:00|1777.6|1775.6|1777.2|1775.2|1778.8|1776.8|1776.3|1774.3|323
1591644900000|2020-06-08 19:35:00|1777.1|1775.1|1779|1777|1780|1778|1776.7|1774.7|251
1591645200000|2020-06-08 19:40:00|1778.9|1776.9|1778.5|1776.5|1780.3|1778.3|1777.8|1775.8|270
1591645500000|2020-06-08 19:45:00|1779.1|1777.1|1777.4|1775.4|1779.4|1777.4|1776.5|1774.5|317
1591645800000|2020-06-08 19:50:00|1777.3|1775.3|1776.7|1774.7|1778.2|1776.2|1775.9|1773.9|418
1591646100000|2020-06-08 19:55:00|1776.6|1774.6|1780|1778|1780.7|1778.7|1776|1774|412
1591646400000|2020-06-08 20:00:00|1779.8|1777.8|1780.1|1778.1|1781.2|1779.1|1777.8|1775.8|353
1591646700000|2020-06-08 20:05:00|1779.7|1777.7|1778.5|1776.5|1780.7|1778.7|1777.1|1775.1|229
1591647000000|2020-06-08 20:10:00|1778.1|1776.1|1778.7|1776.7|1779.8|1777.8|1777.5|1775.5|163
1591647300000|2020-06-08 20:15:00|1778.8|1776.8|1777.9|1775.9|1779.9|1777.5|1777.6|1775.6|151
1591647600000|2020-06-08 20:20:00|1778.3|1776.3|1777|1775|1778.3|1776.3|1776.3|1774.3|130
1591647900000|2020-06-08 20:25:00|1776.8|1774.8|1777|1775|1779.1|1776.3|1776.7|1774.7|175
1591648200000|2020-06-08 20:30:00|1776.9|1774.9|1777.9|1775.9|1779.1|1776.1|1776.9|1774.1|130
1591648500000|2020-06-08 20:35:00|1777.8|1775.8|1777|1775|1778.6|1776.1|1776.9|1774.5|123
1591648800000|2020-06-08 20:40:00|1776.9|1774.9|1776.4|1774.4|1777.4|1775.1|1775.8|1773.2|135
1591649100000|2020-06-08 20:45:00|1776.6|1774.6|1777|1775|1778|1775.7|1776.3|1773.7|139
1591649400000|2020-06-08 20:50:00|1776.9|1774.9|1776.8|1774.8|1778.1|1775.4|1775.9|1772.9|155
1591649700000|2020-06-08 20:55:00|1777.1|1773.6|1778.3|1774.8|1780.1|1776.2|1776.3|1770.3|135
1591653600000|2020-06-08 22:00:00|1777.1|1773.6|1777.6|1768.6|1779.1|1774.5|1775.4|1766.4|123
1591653900000|2020-06-08 22:05:00|1777.5|1768.5|1778.4|1776.4|1779.6|1776.8|1775|1766|165
1591654200000|2020-06-08 22:10:00|1777.4|1775.4|1777.1|1775.1|1779.2|1776.4|1776.8|1774|120
1591654500000|2020-06-08 22:15:00|1777.3|1775.3|1776.8|1774.8|1778.7|1775.9|1776|1773.2|88
1591654800000|2020-06-08 22:20:00|1776.3|1774.3|1775.7|1773.7|1778.3|1775.4|1775.3|1773.1|148
1591655100000|2020-06-08 22:25:00|1775.8|1773.8|1776.1|1774.1|1777|1774.4|1775.1|1772.3|100
1591655400000|2020-06-08 22:30:00|1775.6|1773.6|1775.7|1773.7|1776.5|1774.5|1775.2|1772.3|55
1591655700000|2020-06-08 22:35:00|1775.3|1773.3|1775.6|1773.6|1776.9|1774.7|1775|1772.2|89
1591656000000|2020-06-08 22:40:00|1776.1|1774.1|1776.7|1774.7|1777.2|1775.2|1775.3|1772.4|54
1591656300000|2020-06-08 22:45:00|1776.6|1774.6|1775.5|1773.5|1777.5|1775.3|1775.3|1772.2|50
1591656600000|2020-06-08 22:50:00|1775.8|1773.8|1775.2|1773.2|1776.3|1774.3|1774.5|1772.1|57
1591656900000|2020-06-08 22:55:00|1774.9|1772.9|1774.7|1772.7|1776|1774|1774.6|1771.9|38
1591657200000|2020-06-08 23:00:00|1774.4|1772.4|1774.9|1772.9|1775.8|1773.8|1774.4|1772.4|52
1591657500000|2020-06-08 23:05:00|1774.5|1772.5|1774.9|1772.9|1776.4|1774.1|1774.2|1771.7|48
1591657800000|2020-06-08 23:10:00|1774.3|1772.3|1774.4|1772.4|1775.6|1773.6|1772.5|1769.7|184
1591658100000|2020-06-08 23:15:00|1773.6|1771.6|1774.6|1771.1|1775|1772.7|1772.7|1769.9|104
1591658400000|2020-06-08 23:20:00|1773.9|1770.4|1774.9|1771.4|1775.1|1772.6|1773|1770|74
1591658700000|2020-06-08 23:25:00|1773.3|1771.3|1773.5|1771.5|1774.9|1772.6|1772.1|1769.3|97
1591659000000|2020-06-08 23:30:00|1773.1|1771.1|1772.7|1770.7|1774.6|1772.2|1772.7|1769.9|96
1591659300000|2020-06-08 23:35:00|1772.8|1770.8|1773.7|1771.7|1774.5|1771.9|1772.8|1769.8|54
1591659600000|2020-06-08 23:40:00|1773.6|1771.6|1772.8|1770.8|1773.8|1771.8|1772|1769.7|66
1591659900000|2020-06-08 23:45:00|1772.7|1770.7|1773.4|1771.4|1775.1|1772.5|1772.5|1770.3|148
1591660200000|2020-06-08 23:50:00|1772.7|1770.7|1771.4|1769.4|1773.7|1771.7|1770.7|1768.4|107
1591660500000|2020-06-08 23:55:00|1771.9|1769.9|1772.7|1769.2|1773.1|1771.1|1771.1|1768.7|109
1591660800000|2020-06-09 00:00:00|1772|1770|1773.2|1771.2|1773.4|1771.4|1771.1|1768.4|161
1591661100000|2020-06-09 00:05:00|1773.1|1771.1|1772|1770|1774.5|1771.8|1772|1769|211
1591661400000|2020-06-09 00:10:00|1772.1|1770.1|1771.6|1769.6|1772.9|1770.7|1769.9|1767.2|214
1591661700000|2020-06-09 00:15:00|1770.9|1768.9|1770.2|1768.2|1773|1770.7|1770.2|1767.5|117
1591662000000|2020-06-09 00:20:00|1770.4|1768.4|1771.6|1769.6|1772.6|1769.8|1770.3|1767.5|124
1591662300000|2020-06-09 00:25:00|1772.1|1768.6|1771.3|1769.3|1773.7|1771|1770.4|1768|228
1591662600000|2020-06-09 00:30:00|1770.5|1768.5|1771.1|1767.6|1774.2|1769.9|1769.7|1765.8|250
1591662900000|2020-06-09 00:35:00|1770.4|1768.4|1770.1|1768.1|1771.5|1769.1|1769.1|1766.3|176
1591663200000|2020-06-09 00:40:00|1769.4|1767.4|1770.8|1767.3|1771.3|1768.7|1769.2|1766.4|188
1591663500000|2020-06-09 00:45:00|1770.3|1766.8|1773.3|1771.3|1774|1771.8|1769.4|1766.8|225
1591663800000|2020-06-09 00:50:00|1773.1|1771.1|1772.5|1770.5|1774.1|1771.7|1770.9|1768.5|210
1591664100000|2020-06-09 00:55:00|1772.8|1770.8|1772.4|1770.4|1775|1772.8|1771.8|1769.3|264
1591664400000|2020-06-09 01:00:00|1772.5|1770.5|1767|1765|1773.3|1770.6|1763.8|1761.8|789
1591664700000|2020-06-09 01:05:00|1766.5|1764.5|1766.2|1764.2|1767.9|1765.8|1765.3|1762.8|457
1591665000000|2020-06-09 01:10:00|1766.1|1764.1|1769|1767|1769.7|1767.5|1765.7|1763.2|334
1591665300000|2020-06-09 01:15:00|1769.3|1767.3|1773|1769.5|1773.4|1770.7|1768|1765.4|624
1591665600000|2020-06-09 01:20:00|1772.8|1769.3|1774.5|1771|1775.1|1771.6|1769.9|1767.4|544
1591665900000|2020-06-09 01:25:00|1774.6|1771.1|1772|1770|1778.3|1772.8|1771.2|1768|600
1591666200000|2020-06-09 01:30:00|1772.9|1769.4|1769.9|1767.9|1773.8|1771|1769.3|1767|568
1591666500000|2020-06-09 01:35:00|1770.6|1767.1|1769.8|1767.8|1772|1769.4|1768.1|1765.4|507
1591666800000|2020-06-09 01:40:00|1769.5|1767.5|1768.7|1766.7|1771.3|1768.4|1768.2|1765.6|313
1591667100000|2020-06-09 01:45:00|1768.9|1766.9|1766.7|1764.7|1769.3|1767.3|1766.6|1764.4|473
1591667400000|2020-06-09 01:50:00|1766.8|1764.8|1768.5|1766.5|1768.6|1766.6|1766.4|1763.7|275
1591667700000|2020-06-09 01:55:00|1768.6|1766.6|1765.9|1763.9|1768.7|1766.7|1765.4|1763.4|293
1591668000000|2020-06-09 02:00:00|1766|1764|1766.3|1764.3|1768|1765.3|1765.1|1762.6|306
1591668300000|2020-06-09 02:05:00|1765.8|1763.8|1766.3|1764.3|1768|1765.7|1764.2|1761.9|398
1591668600000|2020-06-09 02:10:00|1766.2|1764.2|1766.5|1764.5|1768.7|1766.7|1765.4|1762.7|388
1591668900000|2020-06-09 02:15:00|1766.6|1764.6|1765.6|1763.6|1767.9|1765.6|1764.9|1762.5|215
1591669200000|2020-06-09 02:20:00|1765.2|1763.2|1765.4|1763.4|1767.2|1765.2|1764.5|1762.4|180
1591669500000|2020-06-09 02:25:00|1765.1|1763.1|1764.4|1762.4|1766.4|1764.4|1763.8|1760.7|221
1591669800000|2020-06-09 02:30:00|1764.9|1762.9|1763.9|1761.9|1765.8|1763.8|1762.8|1760.2|347
1591670100000|2020-06-09 02:35:00|1763.8|1761.8|1763.8|1761.8|1766.1|1763.3|1762.1|1759.1|363
1591670400000|2020-06-09 02:40:00|1764|1762|1764.4|1760.9|1766|1762.8|1762.5|1759.6|264
1591670700000|2020-06-09 02:45:00|1764.5|1761|1762|1760|1764.8|1761.6|1759.6|1757.6|428
1591671000000|2020-06-09 02:50:00|1762.5|1760.5|1759.5|1757.5|1763.7|1761|1757.5|1755.5|417
1591671300000|2020-06-09 02:55:00|1759.6|1757.6|1758.7|1756.7|1761.3|1758.7|1757.4|1754.9|422
1591671600000|2020-06-09 03:00:00|1758.6|1756.6|1757.1|1755.1|1760.4|1758.4|1756.2|1754.2|310
1591671900000|2020-06-09 03:05:00|1757.2|1755.2|1757.8|1755.8|1759.5|1756.9|1756.7|1753.9|374
1591672200000|2020-06-09 03:10:00|1757.7|1755.7|1758.7|1756.7|1761.2|1756.7|1757.1|1753.6|285
1591672500000|2020-06-09 03:15:00|1758.2|1756.2|1759.5|1756|1760.6|1757.9|1758|1755.2|311
1591672800000|2020-06-09 03:20:00|1758.9|1756.9|1759.2|1755.7|1762.4|1758.5|1757.9|1755.2|276
1591673100000|2020-06-09 03:25:00|1759.3|1755.8|1759.9|1756.4|1763.4|1758.9|1757.6|1754.9|260
1591673400000|2020-06-09 03:30:00|1759.8|1757.8|1756.7|1754.7|1761.5|1757.8|1756.5|1752.5|239
1591673700000|2020-06-09 03:35:00|1756.8|1754.8|1758.1|1756.1|1759.7|1757|1756.8|1753.8|214
1591674000000|2020-06-09 03:40:00|1757.2|1755.2|1757.5|1755.5|1760.2|1756.9|1756.6|1754.6|157
1591674300000|2020-06-09 03:45:00|1757.9|1755.9|1758.3|1756.3|1759.7|1757.2|1756.9|1754.9|135
1591674600000|2020-06-09 03:50:00|1758.4|1756.4|1757.6|1755.6|1759.9|1757.3|1757.1|1755.1|147
1591674900000|2020-06-09 03:55:00|1757.7|1755.7|1757.9|1755.9|1759.7|1757.4|1757|1754.6|169
1591675200000|2020-06-09 04:00:00|1757.3|1755.3|1758.3|1756.3|1759.9|1757.1|1756.9|1754.9|115
1591675500000|2020-06-09 04:05:00|1758.4|1756.4|1758.8|1756.8|1760|1757.5|1758.4|1756.3|135
1591675800000|2020-06-09 04:10:00|1758.6|1756.6|1756.6|1754.6|1758.8|1756.8|1756.3|1754.3|132
1591676100000|2020-06-09 04:15:00|1756.5|1754.5|1753.7|1751.7|1757|1755|1752.9|1750.9|231
1591676400000|2020-06-09 04:20:00|1753.1|1751.1|1755|1753|1755.8|1753.6|1752.3|1750.3|179
1591676700000|2020-06-09 04:25:00|1755.2|1753.2|1755.6|1753.6|1756.7|1754.1|1754.6|1752.4|148
1591677000000|2020-06-09 04:30:00|1755.7|1753.7|1756.2|1754.2|1756.6|1754.6|1755.3|1753.3|128
1591677300000|2020-06-09 04:35:00|1756.1|1754.1|1758.4|1756.4|1758.7|1756.7|1756.1|1754.1|158
1591677600000|2020-06-09 04:40:00|1758.6|1756.6|1756.7|1754.7|1759.1|1757.1|1756.5|1754.5|170
1591677900000|2020-06-09 04:45:00|1756.4|1754.4|1757.1|1755.1|1757.9|1755.9|1755.6|1749.3|212
1591678200000|2020-06-09 04:50:00|1757.3|1755.3|1758.3|1756.3|1760.4|1757.3|1756.7|1754.6|218
1591678500000|2020-06-09 04:55:00|1758.2|1756.2|1759|1757|1761.3|1758.5|1757.9|1755.8|158
1591678800000|2020-06-09 05:00:00|1758.8|1756.8|1758|1756|1760|1757.4|1757.5|1755.5|204
1591679100000|2020-06-09 05:05:00|1757.8|1755.8|1758.1|1756.1|1759.4|1756.6|1757.2|1755.2|206
1591679400000|2020-06-09 05:10:00|1758.2|1756.2|1758.4|1756.4|1759.9|1757.4|1757.8|1755.8|182
1591679700000|2020-06-09 05:15:00|1758.6|1756.6|1759.1|1757.1|1759.7|1757.7|1757.4|1755.4|189
1591680000000|2020-06-09 05:20:00|1758.8|1756.8|1758.3|1756.3|1759.6|1757.3|1755.1|1750.3|246
1591680300000|2020-06-09 05:25:00|1758.4|1756.4|1757.8|1755.8|1759|1757|1757.8|1755.8|137
1591680600000|2020-06-09 05:30:00|1757.9|1755.9|1759.6|1757.6|1761.8|1758.7|1756.3|1752.5|438
1591680900000|2020-06-09 05:35:00|1759.7|1757.7|1762.6|1760.6|1764.5|1761.7|1759.4|1757.3|434
1591681200000|2020-06-09 05:40:00|1762.7|1760.7|1764.1|1762.1|1765.3|1763.1|1762|1759.6|426
1591681500000|2020-06-09 05:45:00|1764.3|1762.3|1763.6|1761.6|1765.6|1763.6|1763|1761|364
1591681800000|2020-06-09 05:50:00|1763.5|1761.5|1764.3|1762.3|1765.1|1763.1|1763.4|1761.4|218
1591682100000|2020-06-09 05:55:00|1764.7|1762.7|1766.1|1764.1|1766.7|1764.5|1764.2|1762.2|176
1591682400000|2020-06-09 06:00:00|1765.4|1763.4|1763.4|1761.4|1766.8|1764.8|1762.9|1760.6|409
1591682700000|2020-06-09 06:05:00|1763.7|1761.7|1764.1|1760.6|1764.4|1762.3|1762.4|1759.5|308
1591683000000|2020-06-09 06:10:00|1764.2|1760.7|1761.7|1759.7|1764.6|1762.4|1761.2|1759.1|308
1591683300000|2020-06-09 06:15:00|1761.8|1759.8|1763.3|1759.8|1764|1761.3|1760.3|1758|394
1591683600000|2020-06-09 06:20:00|1762.6|1759.1|1761.3|1759.3|1763.9|1761|1760.4|1757.5|397
1591683900000|2020-06-09 06:25:00|1761.4|1759.4|1757.6|1755.6|1762.4|1760.2|1756.6|1754.1|520
1591684200000|2020-06-09 06:30:00|1757.7|1755.7|1758|1756|1759.5|1757.1|1756|1753.1|456
1591684500000|2020-06-09 06:35:00|1757.9|1755.9|1759.1|1757.1|1759.7|1757.7|1756.4|1753.9|412
1591684800000|2020-06-09 06:40:00|1759|1757|1759.9|1757.9|1761.1|1759.1|1758.5|1755.5|445
1591685100000|2020-06-09 06:45:00|1759.7|1757.7|1760.2|1756.7|1760.9|1758.9|1758.4|1755.5|391
1591685400000|2020-06-09 06:50:00|1760|1756.5|1758.3|1756.3|1761.6|1758.4|1757.1|1754.4|326
1591685700000|2020-06-09 06:55:00|1758.6|1756.6|1759|1757|1760.4|1758.4|1757.5|1754.7|388
1591686000000|2020-06-09 07:00:00|1759.4|1757.4|1762.5|1759|1765.1|1760.3|1759.1|1756.1|410
1591686300000|2020-06-09 07:05:00|1762|1760|1762.3|1760.3|1763.2|1760.8|1760.5|1758|362
1591686600000|2020-06-09 07:10:00|1763.1|1759.6|1760.3|1758.3|1763.1|1760.8|1760.1|1757.3|391
1591686900000|2020-06-09 07:15:00|1761.4|1757.9|1762.6|1760.6|1763.6|1761.2|1760|1757.6|410
1591687200000|2020-06-09 07:20:00|1762.7|1760.7|1761.3|1757.8|1763.7|1760.8|1760.1|1757.5|380
1591687500000|2020-06-09 07:25:00|1760|1758|1761.4|1759.4|1765|1760.2|1759.1|1756|416
1591687800000|2020-06-09 07:30:00|1761.1|1759.1|1760.1|1758.1|1764.3|1761.6|1758.3|1756.1|488
1591688100000|2020-06-09 07:35:00|1760|1758|1763.3|1759.8|1765.7|1761.8|1759.9|1757.6|487
1591688400000|2020-06-09 07:40:00|1763.4|1759.9|1762.2|1760.2|1765.2|1762.5|1760.3|1757.8|467
1591688700000|2020-06-09 07:45:00|1762|1760|1763.2|1759.7|1764.5|1762.5|1760.6|1757.9|414
1591689000000|2020-06-09 07:50:00|1762.8|1759.3|1762|1760|1764.5|1761.2|1760.9|1758.6|341
1591689300000|2020-06-09 07:55:00|1762.6|1760.6|1763.7|1761.7|1765.9|1763|1761.5|1758.8|379
1591689600000|2020-06-09 08:00:00|1764.6|1762.6|1761|1759|1765.3|1763.1|1760.5|1757.8|342
1591689900000|2020-06-09 08:05:00|1761.1|1759.1|1764.3|1762.3|1765.5|1763.5|1759.7|1757|497
1591690200000|2020-06-09 08:10:00|1764.4|1762.4|1764.3|1762.3|1765.2|1763.1|1762.9|1759.5|366
1591690500000|2020-06-09 08:15:00|1764.4|1762.4|1763|1761|1765.5|1763.4|1762|1758.9|426
1591690800000|2020-06-09 08:20:00|1763.1|1761.1|1763.9|1761.9|1766.1|1764.1|1762.6|1759.8|398
1591691100000|2020-06-09 08:25:00|1763.8|1761.8|1764.3|1762.3|1765.4|1763.4|1762.8|1760.2|348
1591691400000|2020-06-09 08:30:00|1764.5|1762.5|1764.3|1762.3|1765.6|1763.6|1762.9|1760.2|370
1591691700000|2020-06-09 08:35:00|1764.2|1762.2|1763.7|1761.7|1765|1763|1761.8|1758.9|317
1591692000000|2020-06-09 08:40:00|1763.9|1761.9|1760.9|1758.9|1764.6|1762.6|1760.9|1758.9|357
1591692300000|2020-06-09 08:45:00|1760.2|1758.2|1756.7|1754.7|1762.5|1760.5|1755.8|1753.3|532
1591692600000|2020-06-09 08:50:00|1757.1|1755.1|1752.7|1750.7|1758.3|1756.3|1749.2|1746.9|591
1591692900000|2020-06-09 08:55:00|1753.1|1751.1|1756.3|1754.3|1758.4|1756.4|1747.3|1744.6|584
1591693200000|2020-06-09 09:00:00|1757|1753.5|1758.8|1756.8|1760.8|1758.1|1755.1|1753|470
1591693500000|2020-06-09 09:05:00|1759.3|1757.3|1762|1760|1763.6|1761.1|1758.3|1756.1|539
1591693800000|2020-06-09 09:10:00|1761.5|1759.5|1766.5|1763|1766.9|1764.3|1761.4|1759.4|522
1591694100000|2020-06-09 09:15:00|1765.1|1763.1|1765.8|1763.8|1766.5|1764.5|1763.8|1761|365
1591694400000|2020-06-09 09:20:00|1766.1|1764.1|1766.2|1764.2|1767.5|1765.1|1764.9|1762.3|235
1591694700000|2020-06-09 09:25:00|1765.6|1763.6|1766.1|1764.1|1766.6|1764.4|1764.7|1761.9|241
1591695000000|2020-06-09 09:30:00|1766.2|1764.2|1765.2|1763.2|1766.9|1764.9|1765.2|1762.7|291
1591695300000|2020-06-09 09:35:00|1765.9|1762.4|1766.2|1762.7|1766.8|1764.7|1765|1762.1|212
1591695600000|2020-06-09 09:40:00|1765.6|1763.6|1763.8|1761.8|1766.7|1764.4|1763.2|1761.2|324
1591695900000|2020-06-09 09:45:00|1763.4|1759.9|1763.3|1761.3|1764.9|1762.9|1762.3|1758.8|306
1591696200000|2020-06-09 09:50:00|1763.8|1760.3|1763.6|1761.6|1765.4|1763.4|1761.9|1759.6|296
1591696500000|2020-06-09 09:55:00|1763.8|1760.3|1764.2|1762.2|1765.7|1763.1|1763.2|1760.3|247
1591696800000|2020-06-09 10:00:00|1764.8|1762.8|1763.6|1761.6|1765|1762.8|1761|1758.9|321
1591697100000|2020-06-09 10:05:00|1763.2|1760.1|1764.4|1762.4|1765|1762.7|1762|1759.9|268
1591697400000|2020-06-09 10:10:00|1763.6|1761.6|1762.2|1760.2|1765.4|1763.2|1761.9|1758.9|299
1591697700000|2020-06-09 10:15:00|1762.4|1760.4|1762.6|1760.6|1763.6|1761.2|1759.8|1757.8|358
1591698000000|2020-06-09 10:20:00|1762.7|1760.7|1760.5|1758.5|1763.1|1761.1|1759.3|1756.9|282
1591698300000|2020-06-09 10:25:00|1760.4|1758.4|1761.6|1759.6|1762.9|1760.5|1758.6|1755.6|270
1591698600000|2020-06-09 10:30:00|1761.7|1759.7|1761.7|1759.7|1762.3|1760.1|1759.7|1757.2|315
1591698900000|2020-06-09 10:35:00|1761.6|1759.6|1762.5|1760.5|1763.8|1761.4|1760.5|1757.7|353
1591699200000|2020-06-09 10:40:00|1762.6|1760.6|1762.2|1760.2|1764.5|1762.5|1761.3|1757.9|354
1591699500000|2020-06-09 10:45:00|1762.3|1760.3|1762.6|1760.6|1764.2|1762|1761.7|1759.5|250
1591699800000|2020-06-09 10:50:00|1763.7|1761.7|1764.1|1762.1|1765|1763|1762.1|1759.7|273
1591700100000|2020-06-09 10:55:00|1764.7|1761.2|1764.1|1762.1|1765.6|1763.5|1762.9|1760.2|280
1591700400000|2020-06-09 11:00:00|1764.3|1762.3|1762.3|1760.3|1764.6|1762.3|1760.4|1758.4|293
1591700700000|2020-06-09 11:05:00|1762.2|1760.2|1761.6|1759.6|1763.3|1760.8|1758.3|1756.3|363
1591701000000|2020-06-09 11:10:00|1761.8|1759.8|1761.2|1759.2|1763|1760.5|1760.2|1758|315
1591701300000|2020-06-09 11:15:00|1761.3|1759.3|1762.6|1760.6|1763.3|1760.7|1760.2|1757.8|331
1591701600000|2020-06-09 11:20:00|1762.7|1760.7|1762.4|1760.4|1764|1761.8|1761.3|1758.6|372
1591701900000|2020-06-09 11:25:00|1762.5|1760.5|1765.8|1763.8|1765.8|1763.8|1762.4|1759.5|314
1591702200000|2020-06-09 11:30:00|1765.3|1763.3|1763.5|1761.5|1767.2|1764.6|1762.7|1760|386
1591702500000|2020-06-09 11:35:00|1763.7|1761.7|1763.4|1761.4|1765|1762.8|1761.4|1758.2|376
1591702800000|2020-06-09 11:40:00|1763.1|1761.1|1764|1760.5|1765.6|1762.9|1761.9|1759.1|348
1591703100000|2020-06-09 11:45:00|1763.7|1760.2|1760.7|1758.7|1766.4|1762.3|1760.3|1757.6|444
1591703400000|2020-06-09 11:50:00|1761.1|1759.1|1762.5|1759|1763.5|1760.8|1760.3|1757.4|436
1591703700000|2020-06-09 11:55:00|1762.4|1758.9|1764.7|1761.2|1765.7|1763.3|1761.9|1758.9|408
1591704000000|2020-06-09 12:00:00|1764.6|1761.1|1763|1759.5|1764.9|1761.8|1760.5|1757.8|587
1591704300000|2020-06-09 12:05:00|1763.1|1759.6|1762.1|1758.6|1764.2|1762|1759.2|1756.7|502
1591704600000|2020-06-09 12:10:00|1761.5|1759.5|1765.8|1763.8|1766.9|1764.7|1761.2|1757.9|565
1591704900000|2020-06-09 12:15:00|1766.4|1762.9|1768.1|1764.6|1768.9|1766.9|1764.4|1761.8|541
1591705200000|2020-06-09 12:20:00|1767.7|1765.7|1769.6|1767.6|1772.8|1770.1|1766.3|1764.3|730
1591705500000|2020-06-09 12:25:00|1769.7|1767.7|1770.9|1768.9|1773.4|1770.7|1768.4|1765.8|568
1591705800000|2020-06-09 12:30:00|1771|1769|1773.9|1771.9|1775.5|1772.8|1770.3|1768.3|696
1591706100000|2020-06-09 12:35:00|1773.5|1771.5|1773.5|1771.5|1776.7|1774.2|1772.4|1770.2|742
1591706400000|2020-06-09 12:40:00|1773.2|1771.2|1774.5|1771|1775.9|1773.2|1771.9|1769.8|472
1591706700000|2020-06-09 12:45:00|1773.7|1771.7|1772.7|1770.7|1776.5|1774.4|1771.3|1768.2|735
1591707000000|2020-06-09 12:50:00|1773.5|1770|1771.7|1769.7|1775.8|1772.6|1770.4|1768.4|692
1591707300000|2020-06-09 12:55:00|1770.8|1768.8|1769.1|1767.1|1772.6|1770.2|1767.3|1763.5|749
1591707600000|2020-06-09 13:00:00|1769.9|1766.4|1772.2|1770.2|1774.7|1771.9|1768.9|1766.4|655
1591707900000|2020-06-09 13:05:00|1771.9|1769.9|1770.6|1767.1|1774.6|1770.3|1768.4|1765.1|536
1591708200000|2020-06-09 13:10:00|1769.8|1767.8|1769|1767|1771|1768.5|1767.9|1765.6|496
1591708500000|2020-06-09 13:15:00|1769.8|1766.3|1766.7|1764.7|1770.2|1767.4|1765.2|1762.7|558
1591708800000|2020-06-09 13:20:00|1766.2|1764.2|1766.9|1763.4|1768.6|1766.1|1765.4|1763|453
1591709100000|2020-06-09 13:25:00|1767|1763.5|1763.8|1760.3|1767.6|1764.9|1761.9|1759.3|487
1591709400000|2020-06-09 13:30:00|1763.4|1761.4|1762.7|1760.7|1767|1764.3|1761.3|1758.7|552
1591709700000|2020-06-09 13:35:00|1762.4|1760.4|1764.7|1762.7|1766.7|1763.9|1760.3|1757.5|756
1591710000000|2020-06-09 13:40:00|1765.2|1763.2|1767.5|1765.5|1768.9|1766.9|1763.6|1761.3|734
1591710300000|2020-06-09 13:45:00|1767.4|1765.4|1771.2|1769.2|1771.6|1769.6|1766.5|1764.2|811
1591710600000|2020-06-09 13:50:00|1771.1|1769.1|1770.8|1768.8|1772.5|1770.4|1768.3|1765.6|816
1591710900000|2020-06-09 13:55:00|1770.4|1768.4|1771.2|1769.2|1773.8|1771.8|1769.7|1766.8|874
1591711200000|2020-06-09 14:00:00|1771.9|1769.9|1769.9|1767.9|1772.7|1770.6|1768.9|1766.1|690
1591711500000|2020-06-09 14:05:00|1770|1768|1770.1|1768.1|1771.8|1769.8|1768.7|1765.8|531
1591711800000|2020-06-09 14:10:00|1770.2|1768.2|1772.4|1770.4|1772.4|1770.4|1768.7|1766.7|431
1591712100000|2020-06-09 14:15:00|1772.5|1770.5|1772.5|1770.5|1773.1|1771.1|1770.5|1768.1|506
1591712400000|2020-06-09 14:20:00|1772.6|1770.6|1774.8|1772.8|1775.2|1773.2|1772.4|1770.4|520
1591712700000|2020-06-09 14:25:00|1775.2|1773.2|1776.6|1774.6|1779|1776.3|1774.7|1772.7|542
1591713000000|2020-06-09 14:30:00|1776.5|1774.5|1775.2|1773.2|1777.8|1775.8|1774.9|1772.9|552
1591713300000|2020-06-09 14:35:00|1775.3|1773.3|1773.2|1771.2|1777.1|1775.1|1773.2|1771.2|498
1591713600000|2020-06-09 14:40:00|1773.4|1771.4|1771.6|1769.6|1775.4|1773.4|1771|1769|512
1591713900000|2020-06-09 14:45:00|1771.8|1769.8|1771.6|1769.6|1773.5|1771.5|1770.8|1768.2|509
1591714200000|2020-06-09 14:50:00|1771.7|1769.7|1772|1770|1773.6|1771.6|1771.2|1769.2|449
1591714500000|2020-06-09 14:55:00|1772.1|1770.1|1772.7|1770.7|1774.1|1772.1|1771.5|1769.5|376
1591714800000|2020-06-09 15:00:00|1772.6|1770.6|1772.3|1770.3|1773.4|1771.4|1771.7|1769.2|354
1591715100000|2020-06-09 15:05:00|1772.2|1770.2|1772.2|1770.2|1773.7|1771.7|1771.7|1769.7|341
1591715400000|2020-06-09 15:10:00|1772.1|1770.1|1773.6|1771.6|1773.7|1771.7|1771.4|1769|338
1591715700000|2020-06-09 15:15:00|1773.5|1771.5|1769.2|1767.2|1773.8|1771.8|1768.1|1766.1|397
1591716000000|2020-06-09 15:20:00|1769.3|1767.3|1768.9|1766.9|1770.3|1768.3|1768.1|1765.3|416
1591716300000|2020-06-09 15:25:00|1769.1|1767.1|1770.1|1768.1|1770.9|1768.9|1768.9|1766.9|303
1591716600000|2020-06-09 15:30:00|1770|1768|1771.5|1769.5|1772.1|1770.1|1770|1767.3|279
1591716900000|2020-06-09 15:35:00|1771.6|1769.6|1770.5|1768.5|1771.8|1769.8|1769.6|1767.6|200
1591717200000|2020-06-09 15:40:00|1770.4|1768.4|1769.7|1767.7|1770.7|1768.7|1769.4|1767.4|166
1591717500000|2020-06-09 15:45:00|1769.6|1767.6|1770.9|1768.9|1771|1769|1769.5|1766.8|225
1591717800000|2020-06-09 15:50:00|1771.3|1769.3|1770.1|1768.1|1772|1770|1769.8|1767.8|290
1591718100000|2020-06-09 15:55:00|1770|1768|1769.8|1767.8|1770.3|1768.3|1768.8|1766.8|165
1591718400000|2020-06-09 16:00:00|1769.9|1767.9|1770.4|1768.4|1770.9|1768.9|1768.3|1766.2|188
1591718700000|2020-06-09 16:05:00|1770.3|1768.3|1770.1|1768.1|1770.8|1768.8|1769.5|1767.5|144
1591719000000|2020-06-09 16:10:00|1770|1768|1770|1768|1771.1|1768.3|1769.6|1767.6|155
1591719300000|2020-06-09 16:15:00|1770.1|1768.1|1768.2|1766.2|1770.1|1768.1|1767.8|1765.8|167
1591719600000|2020-06-09 16:20:00|1768.3|1766.3|1768.9|1766.9|1769.1|1767.1|1767.7|1765.7|189
1591719900000|2020-06-09 16:25:00|1769|1767|1770.7|1768.7|1770.9|1768.9|1768.8|1766.8|175
1591720200000|2020-06-09 16:30:00|1770.8|1768.8|1769.1|1767.1|1770.8|1768.8|1769|1767|154
1591720500000|2020-06-09 16:35:00|1769|1767|1767.7|1765.7|1769.2|1767.2|1767.4|1765.4|174
1591720800000|2020-06-09 16:40:00|1767.5|1765.5|1767.9|1765.9|1768.4|1766.4|1767.1|1764.4|221
1591721100000|2020-06-09 16:45:00|1767.6|1765.6|1767.5|1765.5|1768.9|1766.3|1766.5|1764.5|231
1591721400000|2020-06-09 16:50:00|1767.6|1765.6|1767.3|1765.3|1768|1766|1766.4|1763.8|355
1591721700000|2020-06-09 16:55:00|1767.5|1765.5|1766.7|1764.7|1767.7|1765.7|1765.5|1762.6|285
1591722000000|2020-06-09 17:00:00|1767|1765|1764.3|1762.3|1767.4|1765.4|1764.3|1761.6|440
1591722300000|2020-06-09 17:05:00|1764.7|1762.7|1766.1|1764.1|1766.8|1764.8|1764.2|1761.9|346
1591722600000|2020-06-09 17:10:00|1765.9|1763.9|1763.9|1761.9|1766.5|1764.5|1763.3|1760.2|345
1591722900000|2020-06-09 17:15:00|1764|1762|1764.4|1762.4|1766.5|1764.5|1763.5|1760.6|279
1591723200000|2020-06-09 17:20:00|1764|1762|1763.2|1761.2|1765.1|1763.1|1762.2|1759.9|399
1591723500000|2020-06-09 17:25:00|1763.1|1761.1|1765.2|1763.2|1765.9|1763.9|1762.6|1760.4|417
1591723800000|2020-06-09 17:30:00|1765.1|1763.1|1766|1764|1766.7|1764.7|1764.1|1761.4|303
1591724100000|2020-06-09 17:35:00|1766.3|1764.3|1765.4|1763.4|1767|1765|1764.5|1761.8|215
1591724400000|2020-06-09 17:40:00|1765.6|1763.6|1765.7|1763.7|1766.3|1764.3|1764.4|1761.3|241
1591724700000|2020-06-09 17:45:00|1765.6|1763.6|1765.4|1763.4|1765.8|1763.8|1763.9|1761.2|274
1591725000000|2020-06-09 17:50:00|1765.3|1763.3|1766|1764|1766.3|1764.3|1764.7|1761.9|268
1591725300000|2020-06-09 17:55:00|1765.7|1763.7|1766.8|1764.8|1767.4|1765.4|1764.9|1762|284
1591725600000|2020-06-09 18:00:00|1766.6|1764.6|1768.2|1766.2|1768.4|1766.2|1766.3|1762.9|293
1591725900000|2020-06-09 18:05:00|1767.9|1765.9|1768.2|1766.2|1769.1|1767.1|1767.7|1764.6|247
1591726200000|2020-06-09 18:10:00|1768.1|1766.1|1767.8|1765.8|1769.1|1767.1|1767.1|1763.9|303
1591726500000|2020-06-09 18:15:00|1767.7|1765.7|1768.7|1766.7|1769.5|1767.5|1767.4|1764.7|223
1591726800000|2020-06-09 18:20:00|1768.8|1766.8|1769.3|1767.3|1769.5|1767.5|1767.6|1764.7|214
1591727100000|2020-06-09 18:25:00|1769.2|1767.2|1766.4|1764.4|1769.5|1767.3|1765.5|1762.3|338
1591727400000|2020-06-09 18:30:00|1766.1|1764.1|1765.4|1763.4|1766.6|1764.6|1764.7|1761.8|207
1591727700000|2020-06-09 18:35:00|1765.3|1763.3|1763.4|1761.4|1765.6|1763.6|1762.9|1760.6|230
1591728000000|2020-06-09 18:40:00|1763.1|1761.1|1763.2|1761.2|1764.4|1762.4|1762.7|1759.9|176
1591728300000|2020-06-09 18:45:00|1763.1|1761.1|1763.5|1761.5|1764.4|1762.4|1762.7|1760|213
1591728600000|2020-06-09 18:50:00|1763.4|1761.4|1761.6|1759.6|1764.4|1762.4|1759.8|1757.4|306
1591728900000|2020-06-09 18:55:00|1761.7|1759.7|1759.5|1757.5|1761.7|1759.7|1759.3|1757.3|233
1591729200000|2020-06-09 19:00:00|1759.8|1757.8|1759.5|1757.5|1760.9|1758.9|1758.9|1756.9|207
1591729500000|2020-06-09 19:05:00|1759.6|1757.6|1760.5|1758.5|1761.6|1759.1|1759.1|1757.1|168
1591729800000|2020-06-09 19:10:00|1760.3|1758.3|1758.9|1756.9|1761.7|1758.9|1758.2|1756.2|279
1591730100000|2020-06-09 19:15:00|1758.8|1756.8|1760|1758|1760.1|1758.1|1758.3|1756.3|172
1591730400000|2020-06-09 19:20:00|1759.9|1757.9|1759.9|1757.9|1760.4|1758.4|1757.7|1755.7|162
1591730700000|2020-06-09 19:25:00|1759.8|1757.8|1760.8|1758.8|1762|1759.6|1759.2|1757.2|204
1591731000000|2020-06-09 19:30:00|1761.1|1759.1|1761.3|1759.3|1763.2|1760|1759.7|1757.7|246
1591731300000|2020-06-09 19:35:00|1761.5|1759.5|1761.5|1759.5|1763.3|1760.7|1760.4|1758.4|275
1591731600000|2020-06-09 19:40:00|1763.8|1760.3|1762.4|1760.4|1764.6|1761.9|1761.4|1759.4|252
1591731900000|2020-06-09 19:45:00|1762.6|1760.6|1761.6|1759.6|1763.7|1761.5|1761.1|1759.1|250
1591732200000|2020-06-09 19:50:00|1761.5|1759.5|1761.5|1759.5|1764.4|1761.6|1761.1|1759.1|348
1591732500000|2020-06-09 19:55:00|1761.7|1759.7|1761.3|1759.3|1764.3|1761.3|1759.4|1757.4|404
1591732800000|2020-06-09 20:00:00|1761.6|1759.6|1761.5|1759.5|1762.4|1760.4|1760.1|1756.6|224
1591733100000|2020-06-09 20:05:00|1761.3|1759.3|1761.2|1759.2|1762.7|1760.7|1760.6|1758.6|211
1591733400000|2020-06-09 20:10:00|1761.7|1759.7|1761.7|1759.7|1762.2|1760.2|1761|1759|130
1591733700000|2020-06-09 20:15:00|1762.9|1759.4|1761.6|1759.6|1762.9|1760.4|1761.5|1759.1|95
1591734000000|2020-06-09 20:20:00|1761.9|1759.9|1761.6|1759.6|1763|1761|1761.5|1759.2|107
1591734300000|2020-06-09 20:25:00|1761.8|1759.8|1760.2|1758.2|1761.9|1759.9|1759.2|1757.2|148
1591734600000|2020-06-09 20:30:00|1760.3|1758.3|1759.6|1757.6|1761.9|1759.6|1759.3|1757.2|243
1591734900000|2020-06-09 20:35:00|1759.7|1757.7|1759.1|1757.1|1760.3|1758.3|1758.4|1756.4|166
1591735200000|2020-06-09 20:40:00|1759.4|1757.4|1759.5|1757.5|1759.8|1757.8|1758.8|1756.8|139
1591735500000|2020-06-09 20:45:00|1759.3|1757.3|1756.8|1754.8|1759.7|1757.4|1756.6|1754.1|135
1591735800000|2020-06-09 20:50:00|1757|1755|1756.6|1753.1|1757.9|1755.3|1755.6|1753|147
1591736100000|2020-06-09 20:55:00|1755.9|1753.9|1754.9|1751.4|1756.5|1753.9|1754.4|1751|143
1591740000000|2020-06-09 22:00:00|1755.8|1752.3|1756.6|1754.6|1757|1754.9|1755.3|1752.3|153
1591740300000|2020-06-09 22:05:00|1756.2|1754.2|1758.1|1754.6|1759.2|1756.7|1756|1753.5|130
1591740600000|2020-06-09 22:10:00|1757.4|1755.4|1757.8|1755.8|1759.2|1756.2|1756.9|1751.5|82
1591740900000|2020-06-09 22:15:00|1757.7|1755.7|1758.2|1756.2|1758.3|1756.2|1756.8|1753.9|60
1591741200000|2020-06-09 22:20:00|1758.4|1756.4|1758.3|1756.3|1758.4|1756.4|1757.6|1755.6|28
1591741500000|2020-06-09 22:25:00|1758.2|1756.2|1757.9|1755.9|1760|1758|1757.2|1755.2|55
1591741800000|2020-06-09 22:30:00|1757.8|1755.8|1759.3|1755.8|1759.3|1756.7|1757.5|1755.2|86
1591742100000|2020-06-09 22:35:00|1758.5|1756.5|1758.2|1756.2|1759.4|1756.6|1757.9|1755.5|64
1591742400000|2020-06-09 22:40:00|1758.1|1756.1|1757.8|1755.8|1759.3|1756.3|1757.3|1755|83
1591742700000|2020-06-09 22:45:00|1757.5|1755.5|1757|1755|1758.6|1755.9|1756.8|1754.5|55
1591743000000|2020-06-09 22:50:00|1756.9|1754.9|1756|1754|1758.7|1755.5|1756|1753.5|91
1591743300000|2020-06-09 22:55:00|1757|1753.5|1756.9|1754.9|1758.2|1755.5|1756.1|1753.5|94
1591743600000|2020-06-09 23:00:00|1756.8|1754.8|1757.4|1755.4|1758.9|1755.7|1756.7|1754.3|68
1591743900000|2020-06-09 23:05:00|1757.6|1755.6|1759.2|1755.7|1759.2|1755.8|1757|1754.2|39
1591744200000|2020-06-09 23:10:00|1758.8|1755.3|1758.7|1756.7|1760.3|1757.3|1757.5|1754.7|92
1591744500000|2020-06-09 23:15:00|1758.6|1756.6|1758|1756|1760.2|1756.9|1757.4|1754.7|72
1591744800000|2020-06-09 23:20:00|1757.9|1755.9|1758.4|1756.4|1759.8|1756.9|1757.5|1754.9|87
1591745100000|2020-06-09 23:25:00|1758.7|1756.7|1757.7|1755.7|1760|1756.9|1757.5|1754.9|90
1591745400000|2020-06-09 23:30:00|1757.8|1755.8|1757.2|1755.2|1759.6|1756.9|1757.1|1754.3|84
1591745700000|2020-06-09 23:35:00|1757.4|1755.4|1755.9|1753.9|1758.6|1755.5|1755.9|1753.4|71
1591746000000|2020-06-09 23:40:00|1756|1754|1757.3|1755.3|1758.4|1755.9|1755.6|1752.8|104
1591746300000|2020-06-09 23:45:00|1757.2|1755.2|1759.2|1755.7|1759.2|1756.2|1757|1754.6|120
1591746600000|2020-06-09 23:50:00|1759.3|1755.8|1757.3|1753.8|1759.4|1756.6|1756.4|1753.6|188
1591746900000|2020-06-09 23:55:00|1758.4|1754.9|1759.6|1756.1|1760|1757.1|1757|1754.5|161
1591747200000|2020-06-10 00:00:00|1759.7|1756.2|1758.5|1756.5|1760.3|1757.5|1757.7|1755.1|92
1591747500000|2020-06-10 00:05:00|1760.1|1756.6|1758.5|1756.5|1760.1|1757.7|1757.6|1754.7|123
1591747800000|2020-06-10 00:10:00|1757.9|1754.4|1758.7|1756.7|1760.4|1758|1757.8|1754.4|82
1591748100000|2020-06-10 00:15:00|1759.9|1756.4|1759.3|1757.3|1761.3|1758.3|1757.7|1754.9|115
1591748400000|2020-06-10 00:20:00|1760.5|1757|1761.9|1758.4|1763.4|1760.6|1758.3|1756|195
1591748700000|2020-06-10 00:25:00|1760.7|1757.2|1759.8|1757.8|1762.3|1759.1|1758.4|1755.7|135
1591749000000|2020-06-10 00:30:00|1759.4|1757.4|1759.8|1757.8|1762.3|1759.4|1759.1|1755.6|132
1591749300000|2020-06-10 00:35:00|1759.7|1757.7|1761.2|1759.2|1762.4|1759.9|1758.9|1755.9|166
1591749600000|2020-06-10 00:40:00|1761|1759|1761.8|1758.3|1763.2|1760.2|1759.5|1756.5|140
1591749900000|2020-06-10 00:45:00|1761.2|1759.2|1761.6|1758.1|1763.3|1760.4|1759.7|1755.5|177
1591750200000|2020-06-10 00:50:00|1761.4|1757.9|1762.1|1760.1|1763.3|1760.1|1759.7|1757.2|144
1591750500000|2020-06-10 00:55:00|1761.9|1759.9|1762.3|1760.3|1764.4|1761.4|1760.6|1757.8|213
1591750800000|2020-06-10 01:00:00|1763.5|1760|1769.4|1767.4|1770.4|1767.7|1761.7|1759.7|571
1591751100000|2020-06-10 01:05:00|1769.5|1767.5|1769|1767|1770.4|1768.2|1768.3|1765.7|347
1591751400000|2020-06-10 01:10:00|1768.9|1766.9|1769.9|1767.9|1774|1769.6|1768.2|1764.7|465
1591751700000|2020-06-10 01:15:00|1770.5|1768.5|1769.5|1767.5|1774.5|1769.7|1769.4|1763.6|286
1591752000000|2020-06-10 01:20:00|1769.9|1767.9|1768.6|1766.6|1770.7|1767.9|1768|1765.8|346
1591752300000|2020-06-10 01:25:00|1769.7|1766.2|1769.3|1767.3|1770.6|1767.7|1768|1765.5|267
1591752600000|2020-06-10 01:30:00|1769.2|1767.2|1769.2|1767.2|1771|1768.7|1768|1765.9|281
1591752900000|2020-06-10 01:35:00|1769.1|1767.1|1770.5|1768.5|1771.5|1768.7|1768.2|1765.7|369
1591753200000|2020-06-10 01:40:00|1771.2|1767.7|1772.2|1770.2|1773.7|1770.3|1768.5|1765.5|421
1591753500000|2020-06-10 01:45:00|1772|1770|1772.8|1770.8|1774.4|1771.6|1771.7|1769.7|248
1591753800000|2020-06-10 01:50:00|1772.9|1770.9|1772.9|1770.9|1775.1|1772.5|1772.2|1770.2|296
1591754100000|2020-06-10 01:55:00|1773.5|1771.5|1773.8|1771.8|1775.2|1772.4|1772.4|1770|310
1591754400000|2020-06-10 02:00:00|1773.7|1771.7|1774.3|1772.3|1776|1773.5|1773.4|1770.6|292
1591754700000|2020-06-10 02:05:00|1774.2|1772.2|1773.9|1771.9|1775.2|1772.7|1772.6|1769.9|228
1591755000000|2020-06-10 02:10:00|1773.8|1771.8|1774.3|1772.3|1774.9|1772.5|1772.7|1770.3|278
1591755300000|2020-06-10 02:15:00|1774.4|1772.4|1773.3|1771.3|1775.1|1772.6|1772.7|1770.6|194
1591755600000|2020-06-10 02:20:00|1774.5|1771|1773.9|1771.9|1775.3|1772.8|1772.8|1770|193
1591755900000|2020-06-10 02:25:00|1774.2|1772.2|1774.4|1772.4|1776|1773.9|1773|1770.7|245
1591756200000|2020-06-10 02:30:00|1774.5|1772.5|1775.5|1772|1776.3|1773.6|1773.2|1770.9|296
1591756500000|2020-06-10 02:35:00|1774.7|1772.7|1773.5|1771.5|1775.2|1772.7|1772.2|1769.5|292
1591756800000|2020-06-10 02:40:00|1773.6|1771.6|1772.2|1770.2|1774.1|1771.8|1771.4|1769.3|194
1591757100000|2020-06-10 02:45:00|1772.7|1770.7|1772|1770|1773.8|1771|1771.3|1768.5|271
1591757400000|2020-06-10 02:50:00|1772.1|1770.1|1772.4|1770.4|1773.9|1771.1|1770.9|1768.2|174
1591757700000|2020-06-10 02:55:00|1772.3|1770.3|1772.6|1770.6|1774.3|1771.5|1771.2|1768.5|161
1591758000000|2020-06-10 03:00:00|1772.5|1770.5|1772.7|1770.7|1773.5|1770.9|1770.4|1768.1|190
1591758300000|2020-06-10 03:05:00|1772.8|1770.8|1771.9|1769.9|1773.1|1771|1770.9|1768.7|148
1591758600000|2020-06-10 03:10:00|1772.1|1770.1|1772.5|1770.5|1773.3|1770.8|1771|1768.3|237
1591758900000|2020-06-10 03:15:00|1772.6|1770.6|1772.4|1770.4|1774|1771.3|1771.1|1768.4|235
1591759200000|2020-06-10 03:20:00|1772.3|1770.3|1772.9|1770.9|1773.5|1771|1771.1|1769|225
1591759500000|2020-06-10 03:25:00|1773|1771|1773.3|1771.3|1774.5|1771.8|1771.9|1769|205
1591759800000|2020-06-10 03:30:00|1773|1771|1773|1771|1774.3|1771.7|1771.7|1768.9|249
1591760100000|2020-06-10 03:35:00|1773.1|1771.1|1772.6|1770.6|1773.8|1771.1|1771.9|1769.2|106
1591760400000|2020-06-10 03:40:00|1772.5|1770.5|1771.8|1769.8|1774|1771.3|1771.1|1769|160
1591760700000|2020-06-10 03:45:00|1772.8|1769.3|1771.6|1769.6|1773.4|1770.8|1770.9|1768.1|194
1591761000000|2020-06-10 03:50:00|1771.7|1769.7|1771.7|1769.7|1772.8|1770.4|1771.1|1768.3|139
1591761300000|2020-06-10 03:55:00|1771.6|1769.6|1771.1|1769.1|1772.3|1769.7|1769.9|1767.9|127
1591761600000|2020-06-10 04:00:00|1771.2|1769.2|1770.6|1768.6|1771.3|1769.3|1770.1|1768.1|152
1591761900000|2020-06-10 04:05:00|1770.5|1768.5|1770.9|1768.9|1771.7|1769.7|1769.9|1767.9|231
1591762200000|2020-06-10 04:10:00|1770.8|1768.8|1770.9|1768.9|1771.3|1769.3|1770.3|1768.3|103
1591762500000|2020-06-10 04:15:00|1771|1769|1770.5|1768.5|1771.2|1769.2|1769.8|1767.8|103
1591762800000|2020-06-10 04:20:00|1770.2|1768.2|1770.7|1768.7|1771.8|1769.8|1769.8|1767.6|122
1591763100000|2020-06-10 04:25:00|1771|1769|1770.7|1768.7|1771.3|1769.1|1769.8|1767.5|91
1591763400000|2020-06-10 04:30:00|1770.5|1768.5|1770.5|1768.5|1771.3|1768.8|1769.6|1767.6|172
1591763700000|2020-06-10 04:35:00|1770.2|1768.2|1770.2|1768.2|1771.4|1768.9|1769.8|1767.5|112
1591764000000|2020-06-10 04:40:00|1770.7|1768.7|1770|1768|1770.7|1768.7|1769.5|1767.5|105
1591764300000|2020-06-10 04:45:00|1769.8|1767.8|1769.8|1767.8|1771.3|1768.6|1769.5|1767.4|145
1591764600000|2020-06-10 04:50:00|1770.8|1768.8|1770.2|1768.2|1770.8|1768.8|1769.7|1767.7|157
1591764900000|2020-06-10 04:55:00|1770.4|1768.4|1771.1|1769.1|1771.2|1769.2|1769.9|1767.9|117
1591765200000|2020-06-10 05:00:00|1771.2|1769.2|1772.1|1770.1|1772.3|1770.3|1770.5|1768.5|123
1591765500000|2020-06-10 05:05:00|1772.2|1770.2|1772.3|1770.3|1773.3|1771.1|1771.4|1768.8|150
1591765800000|2020-06-10 05:10:00|1772.5|1770.5|1772.9|1770.9|1773|1771|1772|1770|76
1591766100000|2020-06-10 05:15:00|1772.7|1770.7|1772.9|1770.9|1773.6|1771.6|1772.5|1770.5|91
1591766400000|2020-06-10 05:20:00|1773|1771|1771.1|1769.1|1773.7|1771.7|1770.7|1768|168
1591766700000|2020-06-10 05:25:00|1771.2|1769.2|1771.9|1769.9|1772.8|1770.2|1770.2|1768.2|154
1591767000000|2020-06-10 05:30:00|1772.1|1770.1|1773.2|1771.2|1774.3|1772.3|1771.8|1769.1|289
1591767300000|2020-06-10 05:35:00|1773.5|1771.5|1776.3|1774.3|1776.4|1774.4|1772.7|1770.7|368
1591767600000|2020-06-10 05:40:00|1776.4|1774.4|1775.9|1773.9|1777.1|1775.1|1774.4|1772.4|340
1591767900000|2020-06-10 05:45:00|1775.6|1773.6|1776.3|1772.8|1778.4|1775.6|1775.6|1772.8|210
1591768200000|2020-06-10 05:50:00|1775.6|1773.6|1776.9|1774.9|1778.6|1776.2|1775.4|1773.2|341
1591768500000|2020-06-10 05:55:00|1776.8|1774.8|1777.1|1773.6|1778.1|1775.4|1775.7|1773.2|210
1591768800000|2020-06-10 06:00:00|1776.9|1773.4|1775.4|1773.4|1778.5|1775|1775|1772.7|362
1591769100000|2020-06-10 06:05:00|1775.2|1773.2|1776|1774|1777.5|1774.6|1774.8|1772.5|176
1591769400000|2020-06-10 06:10:00|1777|1773.5|1776.5|1774.5|1777.6|1774.8|1774.3|1771.5|293
1591769700000|2020-06-10 06:15:00|1776.2|1774.2|1774.5|1772.5|1777.6|1774.6|1774.2|1771.8|298
1591770000000|2020-06-10 06:20:00|1776|1773|1773.9|1771.9|1776.5|1773.8|1773.5|1771.5|282
1591770300000|2020-06-10 06:25:00|1775.5|1772|1775|1773|1776.9|1773.9|1773.9|1771.4|284
1591770600000|2020-06-10 06:30:00|1774.9|1772.9|1774.7|1772.7|1777|1774.3|1773.7|1771.7|372
1591770900000|2020-06-10 06:35:00|1774.6|1772.6|1774.5|1772.5|1776.9|1774.5|1773.9|1771.9|389
1591771200000|2020-06-10 06:40:00|1775.6|1772.1|1774.2|1772.2|1776.3|1774|1773.1|1771.1|389
1591771500000|2020-06-10 06:45:00|1773.6|1771.6|1775.5|1772|1776.3|1773.6|1773.5|1771.2|345
1591771800000|2020-06-10 06:50:00|1775.8|1772.3|1774.8|1771.3|1776.5|1773.3|1772.9|1770.9|304
1591772100000|2020-06-10 06:55:00|1773.9|1771.9|1773.5|1771.5|1775.9|1773.3|1773.3|1770.9|352
1591772400000|2020-06-10 07:00:00|1774.3|1772.3|1773.1|1769.6|1776.5|1773.5|1771.4|1768.9|387
1591772700000|2020-06-10 07:05:00|1773.4|1769.9|1772.6|1770.6|1774.6|1771.6|1771.8|1768.9|276
1591773000000|2020-06-10 07:10:00|1772.7|1770.7|1773.4|1771.4|1775.3|1773|1772|1770|252
1591773300000|2020-06-10 07:15:00|1773.3|1771.3|1775|1771.5|1775.9|1773.2|1772.7|1770.1|346
1591773600000|2020-06-10 07:20:00|1775.1|1771.6|1773.7|1771.7|1775.5|1773.3|1773.4|1770.7|306
1591773900000|2020-06-10 07:25:00|1774.8|1771.3|1774.1|1770.6|1775.6|1772.9|1772.1|1769.2|296
1591774200000|2020-06-10 07:30:00|1773.9|1770.4|1773.9|1770.4|1775.4|1772.4|1771|1768|262
1591774500000|2020-06-10 07:35:00|1773.7|1770.2|1771.3|1769.3|1774.8|1771.5|1770.6|1767.1|263
1591774800000|2020-06-10 07:40:00|1771.8|1768.3|1771.2|1767.7|1772.9|1770.1|1769.8|1766.9|198
1591775100000|2020-06-10 07:45:00|1771.5|1768|1768.4|1764.9|1772|1768.5|1767.6|1764.5|228
1591775400000|2020-06-10 07:50:00|1769|1765.5|1770.9|1767.4|1771.6|1768.1|1766.7|1763.2|286
1591775700000|2020-06-10 07:55:00|1769.1|1767.1|1770.8|1767.3|1772.5|1769.6|1769.1|1765.7|252
1591776000000|2020-06-10 08:00:00|1770.7|1767.2|1771.9|1769.9|1773|1770.7|1770.1|1767.2|212
1591776300000|2020-06-10 08:05:00|1771.6|1769.6|1771.4|1769.4|1772.4|1769.8|1770.7|1768.3|163
1591776600000|2020-06-10 08:10:00|1771.7|1769.7|1773.5|1771.5|1773.8|1771.7|1771.4|1768.8|266
1591776900000|2020-06-10 08:15:00|1773.4|1771.4|1773.1|1771.1|1774.4|1771.7|1772|1769|308
1591777200000|2020-06-10 08:20:00|1773.2|1771.2|1773.2|1771.2|1774.2|1771.7|1772.1|1769.4|178
1591777500000|2020-06-10 08:25:00|1773.4|1771.4|1773|1771|1773.7|1771.7|1772.3|1769.5|169
1591777800000|2020-06-10 08:30:00|1772.6|1770.6|1772.8|1770.8|1773.8|1771|1771.5|1768.4|208
1591778100000|2020-06-10 08:35:00|1772.9|1769.4|1772.4|1770.4|1773.8|1771|1771.9|1769.2|157
1591778400000|2020-06-10 08:40:00|1772.6|1770.6|1771.2|1769.2|1773.1|1770.8|1771.1|1768.2|182
1591778700000|2020-06-10 08:45:00|1771.5|1769.5|1770.2|1768.2|1771.6|1769.6|1769.8|1767|182
1591779000000|2020-06-10 08:50:00|1770.3|1768.3|1769|1767|1770.6|1768.6|1768.2|1765.7|200
1591779300000|2020-06-10 08:55:00|1769.1|1767.1|1768.2|1766.2|1769.8|1767.2|1767.8|1765.2|228
1591779600000|2020-06-10 09:00:00|1768.1|1766.1|1768.3|1766.3|1769.4|1767.2|1765|1762.6|283
1591779900000|2020-06-10 09:05:00|1768.2|1766.2|1768.2|1766.2|1769.8|1767|1767.4|1764.9|188
1591780200000|2020-06-10 09:10:00|1768.6|1766.6|1768.3|1766.3|1768.9|1766.9|1767.4|1764.5|197
1591780500000|2020-06-10 09:15:00|1768.2|1766.2|1766.6|1764.6|1768.7|1766.7|1765.8|1763|158
1591780800000|2020-06-10 09:20:00|1766.7|1764.7|1767.9|1765.9|1768.3|1766|1766.6|1763.7|165
1591781100000|2020-06-10 09:25:00|1767.8|1765.8|1766.3|1764.3|1768|1765.8|1766.1|1763.3|130
1591781400000|2020-06-10 09:30:00|1766.4|1764.4|1764.1|1762.1|1767.2|1764.6|1763.7|1760.9|203
1591781700000|2020-06-10 09:35:00|1764.2|1762.2|1762.6|1760.6|1765.5|1763|1762.4|1759.7|288
1591782000000|2020-06-10 09:40:00|1762.7|1760.7|1765.7|1763.7|1765.7|1763.7|1761.3|1758.6|241
1591782300000|2020-06-10 09:45:00|1765.5|1763.5|1767.8|1765.8|1768.6|1766.1|1765.1|1763.1|206
1591782600000|2020-06-10 09:50:00|1767.7|1765.7|1768.2|1766.2|1769.4|1766.5|1767|1765|137
1591782900000|2020-06-10 09:55:00|1768.9|1766.9|1767.1|1765.1|1769.3|1766.9|1766.6|1764.6|183
1591783200000|2020-06-10 10:00:00|1767.2|1765.2|1765.7|1763.7|1767.3|1765.3|1764.8|1762.8|222
1591783500000|2020-06-10 10:05:00|1765.6|1763.6|1764.1|1762.1|1766.4|1764.4|1763.9|1761.9|205
1591783800000|2020-06-10 10:10:00|1764|1762|1763.1|1761.1|1764.3|1762.3|1762.9|1760.9|141
1591784100000|2020-06-10 10:15:00|1763.2|1761.2|1764|1762|1765.5|1763.5|1762.9|1760.9|238
1591784400000|2020-06-10 10:20:00|1764.1|1762.1|1766.5|1764.5|1768.3|1765.8|1762.7|1760.7|229
1591784700000|2020-06-10 10:25:00|1766.4|1764.4|1767.7|1765.7|1768.9|1766.9|1765.2|1763.2|184
1591785000000|2020-06-10 10:30:00|1767.9|1765.9|1765.7|1763.7|1768.3|1766.3|1765.6|1763.6|148
1591785300000|2020-06-10 10:35:00|1765.8|1763.8|1766.7|1764.7|1767.2|1765.2|1764.4|1761.7|278
1591785600000|2020-06-10 10:40:00|1766.6|1764.6|1769.5|1767.5|1769.5|1767.5|1766.2|1763.5|241
1591785900000|2020-06-10 10:45:00|1768.9|1766.9|1770.2|1768.2|1770.9|1768.9|1768|1765.2|276
1591786200000|2020-06-10 10:50:00|1770.3|1768.3|1772.7|1769.2|1772.9|1770.7|1769.1|1766.4|215
1591786500000|2020-06-10 10:55:00|1772.3|1770.3|1772.8|1769.3|1773.1|1771|1771|1768.2|222
1591786800000|2020-06-10 11:00:00|1772.9|1769.4|1771|1769|1773.4|1771.2|1770|1767.1|250
1591787100000|2020-06-10 11:05:00|1770.8|1768.8|1774.4|1772.4|1775.8|1773|1770.6|1768.6|218
1591787400000|2020-06-10 11:10:00|1774.3|1772.3|1776.7|1773.2|1776.7|1773.8|1773.8|1771.8|158
1591787700000|2020-06-10 11:15:00|1776.6|1773.1|1776.6|1774.6|1777.4|1774.6|1775.1|1772.5|122
1591788000000|2020-06-10 11:20:00|1777.3|1773.8|1777.9|1775.9|1778.5|1776.2|1776|1773.5|245
1591788300000|2020-06-10 11:25:00|1777.8|1775.8|1778.3|1776.3|1778.7|1776.7|1777.7|1775.1|215
1591788600000|2020-06-10 11:30:00|1778.5|1776.5|1780.2|1778.2|1780.3|1778.3|1778.3|1776.3|169
1591788900000|2020-06-10 11:35:00|1780.1|1778.1|1780|1778|1780.8|1778.8|1779.4|1777.1|179
1591789200000|2020-06-10 11:40:00|1779.9|1777.9|1780.3|1778.3|1781|1778.9|1778|1775.2|175
1591789500000|2020-06-10 11:45:00|1780.2|1778.2|1781.3|1779.3|1786.3|1784.3|1780.2|1778.2|316
1591789800000|2020-06-10 11:50:00|1781.5|1779.5|1787.4|1785.4|1787.5|1785.5|1781.2|1779.2|404
1591790100000|2020-06-10 11:55:00|1787.1|1785.1|1784.7|1782.7|1790|1788|1784.6|1782.6|468
1591790400000|2020-06-10 12:00:00|1784.4|1782.4|1790|1788|1795.5|1792.7|1784.2|1782.2|768
1591790700000|2020-06-10 12:05:00|1790.1|1788.1|1791.1|1789.1|1792.9|1790.8|1788.8|1786.8|487
1591791000000|2020-06-10 12:10:00|1791.2|1789.2|1794.5|1792.5|1795.8|1793.1|1790.5|1788.5|551
1591791300000|2020-06-10 12:15:00|1794.3|1792.3|1790.6|1788.6|1796.1|1793.9|1789.7|1787.7|639
1591791600000|2020-06-10 12:20:00|1790.5|1788.5|1791.2|1789.2|1792.7|1790.1|1788.6|1786.1|449
1591791900000|2020-06-10 12:25:00|1791.1|1789.1|1790.6|1787.1|1791.9|1789.5|1788.9|1786.1|387
1591792200000|2020-06-10 12:30:00|1790.7|1787.2|1790.7|1788.7|1794.3|1790.8|1787.9|1784.8|664
1591792500000|2020-06-10 12:35:00|1790.6|1788.6|1793.3|1791.3|1794.9|1792.9|1790.5|1788.4|453
1591792800000|2020-06-10 12:40:00|1793.2|1791.2|1793.8|1791.8|1795.5|1793.5|1792.6|1790.3|411
1591793100000|2020-06-10 12:45:00|1793.9|1791.9|1789.8|1787.8|1795.3|1793.3|1789.1|1787.1|482
1591793400000|2020-06-10 12:50:00|1789.9|1787.9|1790.4|1788.4|1792.7|1790.3|1788.9|1786.9|374
1591793700000|2020-06-10 12:55:00|1790.3|1788.3|1790.7|1788.7|1793.1|1791.1|1789.3|1787.3|367
1591794000000|2020-06-10 13:00:00|1790.8|1788.8|1788.9|1786.9|1793.1|1791.1|1788.6|1786.6|615
1591794300000|2020-06-10 13:05:00|1789|1787|1788.1|1786.1|1789.3|1787.2|1787.4|1785.2|366
1591794600000|2020-06-10 13:10:00|1788.2|1786.2|1788.6|1786.6|1789.5|1787.5|1787.2|1784.7|278
1591794900000|2020-06-10 13:15:00|1789|1787|1791|1789|1792.3|1789.6|1788.4|1786|273
1591795200000|2020-06-10 13:20:00|1790.9|1788.9|1791.5|1789.5|1792.6|1790.2|1790.1|1787.8|371
1591795500000|2020-06-10 13:25:00|1791.6|1789.6|1793.4|1791.4|1793.6|1791.6|1789.2|1787.2|411
1591795800000|2020-06-10 13:30:00|1793.5|1791.5|1795.3|1793.3|1796.7|1794.7|1793|1791|537
1591796100000|2020-06-10 13:35:00|1795.4|1793.4|1791.2|1789.2|1797.4|1794.9|1790.6|1788.6|480
1591796400000|2020-06-10 13:40:00|1791.3|1789.3|1790.6|1788.6|1792.7|1790.7|1790.4|1788.4|474
1591796700000|2020-06-10 13:45:00|1791.7|1789.7|1793.7|1791.7|1793.8|1791.8|1790.1|1787.9|452
1591797000000|2020-06-10 13:50:00|1793.3|1791.3|1792.8|1790.8|1794.6|1792.5|1792.3|1790.3|440
1591797300000|2020-06-10 13:55:00|1792.7|1790.7|1792.7|1790.7|1793.7|1791.7|1791.9|1789.9|321
1591797600000|2020-06-10 14:00:00|1792.8|1790.8|1793|1791|1794.5|1792.5|1791.8|1789.8|384
1591797900000|2020-06-10 14:05:00|1792.8|1790.8|1797.9|1795.9|1798.5|1796.5|1792.5|1789.9|320
1591798200000|2020-06-10 14:10:00|1798|1796|1797.6|1795.6|1798.7|1796.7|1796.9|1794.9|342
1591798500000|2020-06-10 14:15:00|1797.4|1795.4|1800.1|1798.1|1801|1799|1797.3|1795.3|468
1591798800000|2020-06-10 14:20:00|1800.2|1798.2|1799.7|1797.7|1801.2|1799.2|1799.6|1797.2|412
1591799100000|2020-06-10 14:25:00|1799.6|1797.6|1799.3|1797.3|1799.8|1797.8|1797.9|1795.9|270
1591799400000|2020-06-10 14:30:00|1799.4|1797.4|1793.4|1789.9|1800.1|1797.9|1792.5|1789.5|581
1591799700000|2020-06-10 14:35:00|1793.3|1789.8|1789.8|1787.8|1794.1|1791.9|1788.4|1785.5|669
1591800000000|2020-06-10 14:40:00|1789.7|1787.7|1790|1788|1791.1|1788.7|1786.2|1783.4|688
1591800300000|2020-06-10 14:45:00|1790.1|1788.1|1784.8|1782.8|1790.6|1788.2|1782.6|1780.6|600
1591800600000|2020-06-10 14:50:00|1784.7|1782.7|1785.2|1783.2|1785.2|1783.2|1780.5|1778.3|562
1591800900000|2020-06-10 14:55:00|1784.9|1782.9|1782.1|1780.1|1785.6|1783.6|1782|1780|460
1591801200000|2020-06-10 15:00:00|1782.2|1780.2|1775.9|1773.9|1783.1|1781.1|1773.4|1771|809
1591801500000|2020-06-10 15:05:00|1775.7|1773.7|1778.5|1776.5|1779.6|1777.5|1775.2|1773.2|671
1591801800000|2020-06-10 15:10:00|1778.4|1776.4|1780|1778|1781|1778.5|1777.6|1775.6|366
1591802100000|2020-06-10 15:15:00|1780.1|1778.1|1779.8|1777.8|1782.3|1779.3|1778.4|1776.4|423
1591802400000|2020-06-10 15:20:00|1779.7|1777.7|1779.7|1777.7|1781.4|1778.6|1778.6|1776.6|345
1591802700000|2020-06-10 15:25:00|1779.2|1777.2|1778.5|1776.5|1781|1778.4|1778.1|1776|364
1591803000000|2020-06-10 15:30:00|1778.6|1776.6|1778|1776|1779.4|1777.4|1776.6|1774.6|410
1591803300000|2020-06-10 15:35:00|1777.9|1775.9|1778.7|1776.7|1781.1|1778.5|1777.6|1775.3|396
1591803600000|2020-06-10 15:40:00|1778.8|1776.8|1779.4|1777.4|1780.2|1778.2|1778|1774.8|308
1591803900000|2020-06-10 15:45:00|1779.9|1777.9|1780.2|1778.2|1782.6|1780|1778.8|1776.8|386
1591804200000|2020-06-10 15:50:00|1780.1|1778.1|1780.9|1778.9|1781.9|1779.9|1779.2|1777.2|313
1591804500000|2020-06-10 15:55:00|1780.8|1778.8|1781.7|1779.7|1782.3|1780.3|1780.3|1778.3|253
1591804800000|2020-06-10 16:00:00|1781.8|1779.8|1782.3|1780.3|1782.9|1780.9|1780.8|1778.8|224
1591805100000|2020-06-10 16:05:00|1782.2|1780.2|1782.6|1780.6|1784.4|1781.6|1781.7|1779.7|287
1591805400000|2020-06-10 16:10:00|1782.5|1780.5|1781.8|1779.8|1782.8|1780.8|1781.3|1779.3|348
1591805700000|2020-06-10 16:15:00|1781.7|1779.7|1779.6|1777.6|1782.5|1780.5|1779.4|1777.4|309
1591806000000|2020-06-10 16:20:00|1779.7|1777.7|1779.6|1777.6|1780.5|1778.5|1779|1777|278
1591806300000|2020-06-10 16:25:00|1779.7|1777.7|1780|1778|1781.4|1779.4|1778.6|1776.6|237
1591806600000|2020-06-10 16:30:00|1780.1|1778.1|1779.7|1777.7|1780.9|1778.9|1778.5|1776.5|244
1591806900000|2020-06-10 16:35:00|1780.1|1778.1|1778.2|1776.2|1780.5|1778.5|1777.2|1775.2|243
1591807200000|2020-06-10 16:40:00|1778.1|1776.1|1777.9|1775.9|1779.5|1777.5|1777.3|1774.8|187
1591807500000|2020-06-10 16:45:00|1777.4|1775.4|1775.5|1773.5|1779|1777|1774.8|1772.8|252
1591807800000|2020-06-10 16:50:00|1775.4|1773.4|1771.7|1769.7|1775.5|1773.5|1769|1767|594
1591808100000|2020-06-10 16:55:00|1771.5|1769.5|1762.7|1760.7|1772|1770|1761.6|1758.8|618
1591808400000|2020-06-10 17:00:00|1762.8|1760.8|1765.5|1763.5|1766.6|1764.6|1756.3|1754.3|658
1591808700000|2020-06-10 17:05:00|1765.6|1763.6|1763.1|1761.1|1767.3|1765.2|1762.9|1760.9|518
1591809000000|2020-06-10 17:10:00|1764.2|1762.2|1765.5|1763.5|1766.7|1764.3|1760.3|1757.9|474
1591809300000|2020-06-10 17:15:00|1765.7|1763.7|1767.6|1765.6|1767.6|1765.6|1763.1|1760.5|385
1591809600000|2020-06-10 17:20:00|1767.7|1765.7|1768.2|1766.2|1769.4|1766.9|1767|1765|403
1591809900000|2020-06-10 17:25:00|1768.3|1766.3|1767.6|1765.6|1768.8|1766.8|1766.4|1764.4|331
1591810200000|2020-06-10 17:30:00|1767.7|1765.7|1766.7|1763.2|1768.4|1766.4|1765.4|1762.8|299
1591810500000|2020-06-10 17:35:00|1766.6|1763.1|1764.9|1762.9|1767.4|1765.4|1764.7|1762.7|253
1591810800000|2020-06-10 17:40:00|1764.6|1762.6|1765.4|1763.4|1766.1|1764.1|1763.6|1761.3|294
1591811100000|2020-06-10 17:45:00|1765.7|1763.7|1764.7|1762.7|1766|1764|1763.6|1761|261
1591811400000|2020-06-10 17:50:00|1764.6|1762.6|1765.2|1763.2|1765.6|1763.6|1764.1|1761.2|280
1591811700000|2020-06-10 17:55:00|1764.9|1762.9|1765.4|1761.9|1769.4|1763.8|1763.6|1759.8|443
1591812000000|2020-06-10 18:00:00|1764.9|1761.4|1776.8|1774.8|1779.1|1777.1|1759.2|1757|976
1591812300000|2020-06-10 18:05:00|1777.1|1775.1|1783.9|1781.9|1784.9|1782.6|1776.3|1772.8|755
1591812600000|2020-06-10 18:10:00|1784.4|1782.4|1793.5|1791.5|1793.9|1791.9|1783.8|1781.3|671
1591812900000|2020-06-10 18:15:00|1793.3|1791.3|1794.2|1792.2|1796|1794|1789.6|1787.6|687
1591813200000|2020-06-10 18:20:00|1794.4|1792.4|1795.1|1793.1|1796.3|1794.2|1791.5|1789.5|709
1591813500000|2020-06-10 18:25:00|1795|1793|1796|1794|1797.5|1794.9|1793|1790.3|762
1591813800000|2020-06-10 18:30:00|1795.2|1793.2|1796.1|1794.1|1801.2|1799|1792.6|1790.4|734
1591814100000|2020-06-10 18:35:00|1796|1794|1798.5|1796.5|1802.6|1800.5|1795.4|1793|690
1591814400000|2020-06-10 18:40:00|1798.6|1796.6|1802.2|1800.2|1803|1800.6|1794.5|1791.8|822
1591814700000|2020-06-10 18:45:00|1802.3|1800.3|1806.7|1804.7|1807.4|1805.4|1800.4|1797.7|670
1591815000000|2020-06-10 18:50:00|1806.6|1804.6|1796.1|1794.1|1808.6|1806|1793|1791|707
1591815300000|2020-06-10 18:55:00|1795.9|1793.9|1799.5|1797.5|1800.1|1798.1|1794.2|1792.2|577
1591815600000|2020-06-10 19:00:00|1799.7|1797.7|1796.7|1794.7|1801.4|1799.4|1796.2|1794.2|568
1591815900000|2020-06-10 19:05:00|1798|1794.5|1805.3|1803.3|1806.2|1804.2|1796.4|1794.4|529
1591816200000|2020-06-10 19:10:00|1805.5|1803.5|1804.8|1802.8|1807.7|1804.7|1803.4|1801.4|472
1591816500000|2020-06-10 19:15:00|1805.4|1803.4|1805.1|1803.1|1808.2|1806.2|1804.7|1801.9|457
1591816800000|2020-06-10 19:20:00|1805.2|1803.2|1808|1806|1808|1806|1804.2|1802.2|392
1591817100000|2020-06-10 19:25:00|1807.9|1805.9|1813.2|1811.2|1814.7|1812.2|1807.5|1805.5|513
1591817400000|2020-06-10 19:30:00|1813.3|1811.3|1815.4|1813.4|1817.5|1814.3|1811.7|1809.7|535
1591817700000|2020-06-10 19:35:00|1815.9|1813.9|1816.3|1814.3|1816.7|1814.6|1810.8|1808.5|512
1591818000000|2020-06-10 19:40:00|1816.2|1814.2|1812.6|1810.6|1817.4|1815.4|1811.7|1809.3|573
1591818300000|2020-06-10 19:45:00|1812.7|1810.7|1815.9|1813.9|1816.3|1814.3|1811.8|1809.8|478
1591818600000|2020-06-10 19:50:00|1815.5|1813.5|1817.7|1815.7|1819.4|1816.8|1814.7|1812.7|619
1591818900000|2020-06-10 19:55:00|1817.6|1815.6|1817.4|1815.4|1820.5|1818.1|1813.7|1811.2|598
1591819200000|2020-06-10 20:00:00|1817.9|1815.9|1815.8|1813.8|1821|1818.8|1815.6|1813.4|468
1591819500000|2020-06-10 20:05:00|1815.9|1813.9|1816.3|1814.3|1817.5|1815|1814.2|1812.1|278
1591819800000|2020-06-10 20:10:00|1816.4|1814.4|1812.6|1810.6|1816.7|1814.7|1811.7|1809.7|282
1591820100000|2020-06-10 20:15:00|1812.7|1810.7|1812.2|1810.2|1815.2|1812.1|1811.7|1809.7|192
1591820400000|2020-06-10 20:20:00|1811.7|1809.7|1812.3|1810.3|1814.2|1811.6|1811.3|1809.3|244
1591820700000|2020-06-10 20:25:00|1812|1810|1809.9|1807.9|1813.5|1811|1808.5|1806.5|228
1591821000000|2020-06-10 20:30:00|1809.8|1807.8|1811.6|1809.6|1812.3|1810.3|1809.6|1807.3|213
1591821300000|2020-06-10 20:35:00|1811.8|1809.8|1812.1|1810.1|1813.7|1811.3|1811.5|1809.1|134
1591821600000|2020-06-10 20:40:00|1812.2|1810.2|1810.8|1808.8|1813.2|1811.2|1810.8|1808.3|135
1591821900000|2020-06-10 20:45:00|1811.3|1809.3|1812.8|1810.8|1813.6|1811.3|1810.4|1807.7|164
1591822200000|2020-06-10 20:50:00|1812.7|1810.7|1813.2|1809.7|1813.9|1811.8|1812.2|1809.2|173
1591822500000|2020-06-10 20:55:00|1812.7|1810.7|1811.5|1808|1816.9|1812.3|1810.7|1802.9|220
1591826400000|2020-06-10 22:00:00|1813.5|1810|1817.1|1813.6|1818.1|1815.6|1810.4|1807.6|351
1591826700000|2020-06-10 22:05:00|1817.3|1813.8|1816.6|1813.1|1817.8|1814.9|1815.2|1812.4|219
1591827000000|2020-06-10 22:10:00|1816.4|1812.9|1815.9|1813.9|1817.9|1815.4|1814.5|1811.6|206
1591827300000|2020-06-10 22:15:00|1816|1814|1815.7|1813.7|1817.9|1815.2|1815.7|1813.1|115
1591827600000|2020-06-10 22:20:00|1816.3|1814.3|1812.4|1810.4|1816.9|1814.5|1812.2|1809.8|161
1591827900000|2020-06-10 22:25:00|1812.7|1810.7|1811.2|1807.7|1814.2|1811.6|1808.9|1806.5|265
1591828200000|2020-06-10 22:30:00|1810.3|1808.3|1810.6|1808.6|1812.3|1809.5|1810|1807.9|187
1591828500000|2020-06-10 22:35:00|1810.5|1808.5|1810.6|1808.6|1812|1808.9|1809.1|1807.1|188
1591828800000|2020-06-10 22:40:00|1810.7|1808.7|1808|1804.5|1812.3|1809.4|1805.6|1802.5|306
1591829100000|2020-06-10 22:45:00|1808.2|1804.7|1807.7|1804.2|1809.4|1806.4|1803.7|1800.3|336
1591829400000|2020-06-10 22:50:00|1808.6|1805.1|1808.5|1805|1809.8|1807.8|1805.8|1802.7|272
1591829700000|2020-06-10 22:55:00|1808.1|1804.6|1807.1|1803.6|1809.3|1805.8|1805.2|1802|223
1591830000000|2020-06-10 23:00:00|1808.4|1804.9|1809|1805.5|1809.7|1807|1804.8|1802.4|242
1591830300000|2020-06-10 23:05:00|1808.9|1805.4|1809.8|1806.3|1811.3|1807.8|1805.7|1802.8|284
1591830600000|2020-06-10 23:10:00|1809.7|1806.2|1808.7|1805.2|1812.5|1809|1806.8|1803.5|269
1591830900000|2020-06-10 23:15:00|1808.2|1804.7|1803.1|1799.6|1810.4|1806.4|1802.4|1799.5|277
1591831200000|2020-06-10 23:20:00|1803.2|1799.7|1802.3|1798.8|1805.8|1803.1|1800.9|1797.3|277
1591831500000|2020-06-10 23:25:00|1803.2|1799.7|1802|1798.5|1806.1|1801.6|1801.1|1797.3|223
1591831800000|2020-06-10 23:30:00|1802.3|1798.8|1800.4|1796.9|1804.3|1800.8|1798.6|1795.5|273
1591832100000|2020-06-10 23:35:00|1800.6|1797.1|1800.3|1796.8|1802.9|1799.9|1798.7|1796.3|212
1591832400000|2020-06-10 23:40:00|1800.1|1796.6|1797.8|1794.3|1803.4|1797.6|1797.8|1794|300
1591832700000|2020-06-10 23:45:00|1798.6|1795.1|1799.9|1796.4|1802.3|1798.8|1798.2|1794|298
1591833000000|2020-06-10 23:50:00|1800.1|1796.6|1798.5|1795|1801.4|1796.8|1797.2|1792.3|242
1591833300000|2020-06-10 23:55:00|1798.7|1795.2|1799|1797|1801.3|1797.3|1797.6|1791.9|390
1591833600000|2020-06-11 00:00:00|1799.4|1797.4|1802.6|1800.6|1803.3|1800.6|1797.3|1794.4|397
1591833900000|2020-06-11 00:05:00|1802.5|1800.5|1801.8|1798.3|1803.1|1800.5|1799.5|1796.9|257
1591834200000|2020-06-11 00:10:00|1801.2|1799.2|1800.5|1798.5|1802.7|1800|1798.8|1796|287
1591834500000|2020-06-11 00:15:00|1801.2|1799.2|1800.8|1798.8|1802.6|1800.1|1799.7|1796.8|217
1591834800000|2020-06-11 00:20:00|1800.6|1798.6|1801.6|1799.6|1803.6|1800.8|1800.6|1797.7|290
1591835100000|2020-06-11 00:25:00|1802.4|1798.9|1804.1|1802.1|1805.4|1802.8|1800.8|1798.1|213
1591835400000|2020-06-11 00:30:00|1804.4|1802.4|1804.6|1802.6|1806.8|1804.3|1802.6|1799.9|309
1591835700000|2020-06-11 00:35:00|1804.5|1802.5|1804.8|1802.8|1805.6|1803.1|1803.2|1800.9|194
1591836000000|2020-06-11 00:40:00|1804.7|1802.7|1807|1803.5|1808.4|1805.6|1803.4|1800.9|271
1591836300000|2020-06-11 00:45:00|1807.6|1804.1|1805|1803|1808.6|1805.1|1804.7|1802.1|261
1591836600000|2020-06-11 00:50:00|1805.1|1803.1|1803.9|1801.9|1807.2|1804.4|1803.5|1801.5|256
1591836900000|2020-06-11 00:55:00|1803.5|1801.5|1804.9|1801.4|1804.9|1802.6|1802.8|1800.8|217
1591837200000|2020-06-11 01:00:00|1804.7|1801.2|1800.9|1798.9|1805.1|1803.1|1800.7|1798.3|882
1591837500000|2020-06-11 01:05:00|1801.1|1799.1|1796.3|1792.8|1801.7|1799.5|1795|1792.1|660
1591837800000|2020-06-11 01:10:00|1796.5|1793|1797.1|1795.1|1799.4|1796.4|1795.1|1792|486
1591838100000|2020-06-11 01:15:00|1797.9|1794.4|1798.2|1796.2|1799.2|1796.8|1794.6|1791.7|484
1591838400000|2020-06-11 01:20:00|1798|1794.5|1796.5|1793|1799|1796.2|1795.5|1792.5|334
1591838700000|2020-06-11 01:25:00|1795.9|1793.9|1795.5|1793.5|1797.4|1795|1794.8|1791.8|453
1591839000000|2020-06-11 01:30:00|1795.4|1793.4|1797|1793.5|1798.6|1796.5|1795.3|1792.4|416
1591839300000|2020-06-11 01:35:00|1797.1|1793.6|1795|1791.5|1797.2|1794.8|1794|1791.4|391
1591839600000|2020-06-11 01:40:00|1794.3|1792.3|1792.9|1790.9|1795.7|1793.6|1792.3|1789.1|401
1591839900000|2020-06-11 01:45:00|1792.4|1790.4|1787.4|1785.4|1793.8|1791.8|1787|1784.4|602
1591840200000|2020-06-11 01:50:00|1787.3|1785.3|1787.7|1785.7|1789.7|1787.7|1786.7|1784.2|623
1591840500000|2020-06-11 01:55:00|1787.8|1785.8|1790.3|1788.3|1792.1|1790.1|1787.7|1785.7|389
1591840800000|2020-06-11 02:00:00|1790.2|1788.2|1790.5|1788.5|1792.1|1789.4|1789.1|1786.9|362
1591841100000|2020-06-11 02:05:00|1791.8|1788.3|1787.7|1785.7|1792.7|1790|1787.4|1785.4|412
1591841400000|2020-06-11 02:10:00|1787.8|1785.8|1791.3|1787.8|1791.3|1788.6|1787.8|1785.1|355
1591841700000|2020-06-11 02:15:00|1791.4|1787.9|1789.4|1787.4|1792.6|1789.6|1787.5|1785.2|327
1591842000000|2020-06-11 02:20:00|1789.3|1787.3|1790.1|1788.1|1790.8|1788.8|1788.7|1786.7|244
1591842300000|2020-06-11 02:25:00|1789.9|1787.9|1790.7|1788.7|1791.7|1789.7|1789.3|1786.9|183
1591842600000|2020-06-11 02:30:00|1790.9|1788.9|1792.2|1790.2|1792.4|1790.4|1789.9|1787.9|375
1591842900000|2020-06-11 02:35:00|1790.9|1788.9|1792.1|1790.1|1793.6|1791.2|1790.6|1788.6|422
1591843200000|2020-06-11 02:40:00|1792.4|1790.4|1792.8|1790.8|1794.1|1791.7|1791.6|1789|412
1591843500000|2020-06-11 02:45:00|1792.9|1790.9|1794.5|1792.5|1795.7|1793.3|1792.4|1789.9|287
1591843800000|2020-06-11 02:50:00|1795.5|1792|1792.4|1790.4|1795.5|1793|1791.9|1789.2|344
1591844100000|2020-06-11 02:55:00|1792.5|1790.5|1791.2|1789.2|1793.2|1791.2|1790.8|1787.9|282
1591844400000|2020-06-11 03:00:00|1791.4|1789.4|1792.3|1790.3|1793.3|1790.9|1790.9|1788.3|322
1591844700000|2020-06-11 03:05:00|1792.2|1790.2|1791.2|1789.2|1793.3|1790.9|1790.6|1788.1|240
1591845000000|2020-06-11 03:10:00|1790.7|1788.7|1792.5|1789|1792.8|1789.6|1790.7|1788.2|137
1591845300000|2020-06-11 03:15:00|1791.8|1789.8|1790.8|1788.8|1792.4|1789.8|1789.8|1787.2|273
1591845600000|2020-06-11 03:20:00|1790.7|1788.7|1791.6|1789.6|1792.7|1790.1|1790.1|1787.8|222
1591845900000|2020-06-11 03:25:00|1791.3|1789.3|1790.2|1788.2|1792.8|1790|1789.2|1786.9|307
1591846200000|2020-06-11 03:30:00|1791.3|1787.8|1790.7|1788.7|1792.4|1789.8|1789.3|1786.8|222
1591846500000|2020-06-11 03:35:00|1790.6|1788.6|1794.1|1790.6|1795|1792.2|1790.3|1787.6|261
1591846800000|2020-06-11 03:40:00|1794.2|1790.7|1794.7|1791.2|1795|1792|1792|1789.2|257
1591847100000|2020-06-11 03:45:00|1794.6|1791.1|1793.4|1789.9|1795.1|1792.2|1790.9|1788.6|285
1591847400000|2020-06-11 03:50:00|1793.3|1789.8|1792|1788.5|1794.4|1791.9|1791.3|1788.5|287
1591847700000|2020-06-11 03:55:00|1792.1|1788.6|1792.6|1789.1|1794.1|1791.5|1790.7|1788|337
1591848000000|2020-06-11 04:00:00|1792.4|1788.9|1792.6|1789.1|1793.5|1790.6|1791.2|1788.3|269
1591848300000|2020-06-11 04:05:00|1793.1|1789.6|1791.6|1788.1|1793.2|1791.1|1790.3|1787.5|323
1591848600000|2020-06-11 04:10:00|1790.5|1788.5|1791|1787.5|1792.9|1790.1|1789.7|1787.1|257
1591848900000|2020-06-11 04:15:00|1791.2|1787.7|1791.8|1789.8|1793.8|1790.5|1789.7|1787.2|275
1591849200000|2020-06-11 04:20:00|1793.2|1789.7|1792.3|1788.8|1793.8|1790.9|1791.2|1788.2|223
1591849500000|2020-06-11 04:25:00|1791|1789|1791.3|1787.8|1793.1|1789.8|1790.1|1787.2|216
1591849800000|2020-06-11 04:30:00|1791|1787.5|1789.8|1787.8|1793|1790|1789.3|1787|330
1591850100000|2020-06-11 04:35:00|1790.2|1788.2|1791.5|1789.5|1793.9|1791.3|1789.9|1787.3|212
1591850400000|2020-06-11 04:40:00|1791.4|1789.4|1790.5|1788.5|1793.3|1790.9|1790.4|1787.9|258
1591850700000|2020-06-11 04:45:00|1790.6|1788.6|1792.4|1788.9|1793.5|1790|1790.4|1787.9|208
1591851000000|2020-06-11 04:50:00|1792.3|1788.8|1789.3|1787.3|1792.7|1789.6|1788.5|1786|232
1591851300000|2020-06-11 04:55:00|1789.4|1787.4|1788.8|1785.3|1791.4|1789.4|1787.3|1784.6|322
1591851600000|2020-06-11 05:00:00|1788.6|1785.1|1788|1784.5|1790.7|1787.8|1787.1|1784.5|345
1591851900000|2020-06-11 05:05:00|1788.2|1784.7|1787.3|1785.3|1789.3|1787.1|1785.7|1783.7|329
1591852200000|2020-06-11 05:10:00|1787.8|1784.3|1788.9|1785.4|1790.6|1788.6|1786.4|1784.2|327
1591852500000|2020-06-11 05:15:00|1788.6|1785.1|1788.5|1785|1790.7|1788.1|1787.5|1784.8|309
1591852800000|2020-06-11 05:20:00|1788.7|1785.2|1790|1786.5|1790.3|1787.8|1786.6|1784.1|328
1591853100000|2020-06-11 05:25:00|1789.3|1787.3|1790.6|1787.1|1791.1|1788.3|1788.8|1786|234
1591853400000|2020-06-11 05:30:00|1789.9|1787.9|1786.2|1782.7|1790.7|1788.2|1785|1782.7|710
1591853700000|2020-06-11 05:35:00|1786|1782.5|1787.8|1785.8|1788.5|1786.1|1783.9|1781.5|515
1591854000000|2020-06-11 05:40:00|1788|1786|1786.5|1783|1788.6|1786.5|1784.8|1782.3|380
1591854300000|2020-06-11 05:45:00|1786.6|1783.1|1783.1|1781.1|1787.8|1785.1|1783.1|1780.2|471
1591854600000|2020-06-11 05:50:00|1783|1781|1781.5|1779.5|1784|1781.3|1779.2|1776.3|570
1591854900000|2020-06-11 05:55:00|1781.4|1779.4|1784.6|1781.1|1784.9|1782.7|1780.8|1778.8|426
1591855200000|2020-06-11 06:00:00|1783.8|1781.8|1782.2|1780.2|1785.7|1783|1781.8|1778.8|472
1591855500000|2020-06-11 06:05:00|1782.1|1780.1|1784.3|1782.3|1786.5|1783.9|1781.9|1779.6|483
1591855800000|2020-06-11 06:10:00|1784.5|1782.5|1782.6|1780.6|1786.1|1783.1|1782.4|1780.1|437
1591856100000|2020-06-11 06:15:00|1782.7|1780.7|1782.8|1779.3|1784.3|1781.4|1780.3|1777.7|435
1591856400000|2020-06-11 06:20:00|1783|1779.5|1782.5|1779|1783.8|1781.1|1780.5|1777.9|449
1591856700000|2020-06-11 06:25:00|1781.7|1779.7|1780.8|1778.8|1783|1780.4|1779.5|1776.8|350
1591857000000|2020-06-11 06:30:00|1780.9|1778.9|1783.5|1780|1784.7|1782.2|1780.2|1777.6|360
1591857300000|2020-06-11 06:35:00|1783.6|1780.1|1785.6|1782.1|1786.3|1783.5|1782.2|1779.8|319
1591857600000|2020-06-11 06:40:00|1786.3|1782.8|1787.7|1784.2|1788.9|1786|1784.2|1782.1|553
1591857900000|2020-06-11 06:45:00|1787|1785|1786.6|1784.6|1789|1787|1785.1|1782|549
1591858200000|2020-06-11 06:50:00|1787.1|1785.1|1787|1785|1788.2|1785.8|1784.8|1782.4|439
1591858500000|2020-06-11 06:55:00|1787.7|1785.7|1788.6|1786.6|1789.6|1787.3|1787.1|1785.1|330
1591858800000|2020-06-11 07:00:00|1788.7|1786.7|1788.1|1786.1|1791.4|1788.7|1787.7|1785.2|414
1591859100000|2020-06-11 07:05:00|1788.2|1786.2|1791.5|1789.5|1792.5|1790|1787.7|1785.6|329
1591859400000|2020-06-11 07:10:00|1791.2|1789.2|1790.8|1788.8|1792.8|1789.9|1789.9|1787.2|429
1591859700000|2020-06-11 07:15:00|1790.7|1788.7|1792.8|1790.8|1793.2|1790.8|1790.5|1788.5|410
1591860000000|2020-06-11 07:20:00|1792.3|1790.3|1795|1793|1797.3|1794.7|1790.7|1788.7|529
1591860300000|2020-06-11 07:25:00|1793.9|1790.4|1792.1|1790.1|1797.1|1794.4|1791.5|1788.6|452
1591860600000|2020-06-11 07:30:00|1792|1790|1790|1788|1794.2|1791.4|1789.6|1787.2|415
1591860900000|2020-06-11 07:35:00|1790.6|1788.6|1787.7|1785.7|1790.6|1788.6|1786.6|1784.2|349
1591861200000|2020-06-11 07:40:00|1787.6|1785.6|1789.4|1787.4|1789.7|1787.7|1786.4|1783.8|420
1591861500000|2020-06-11 07:45:00|1789.5|1787.5|1787.4|1785.4|1791.6|1789.3|1787.1|1785.1|285
1591861800000|2020-06-11 07:50:00|1787.3|1785.3|1786.2|1784.2|1788.9|1786.2|1784.2|1782.1|277
1591862100000|2020-06-11 07:55:00|1786.1|1784.1|1787|1785|1787.2|1785.2|1785.8|1783.8|252
1591862400000|2020-06-11 08:00:00|1786.8|1784.8|1787.9|1785.9|1789.3|1786.5|1786.8|1784.8|155
1591862700000|2020-06-11 08:05:00|1788|1786|1789.4|1787.4|1789.7|1787.7|1788|1786|166
1591863000000|2020-06-11 08:10:00|1789.5|1787.5|1788.4|1786.4|1789.5|1787.5|1788|1786|173
1591863300000|2020-06-11 08:15:00|1788.3|1786.3|1788|1786|1788.9|1786.9|1787.5|1785.5|203
1591863600000|2020-06-11 08:20:00|1788.2|1786.2|1787.7|1785.7|1789|1786.9|1786.6|1784.6|271
1591863900000|2020-06-11 08:25:00|1789|1785.5|1788.8|1786.8|1790.9|1787.8|1787.7|1785.5|217
1591864200000|2020-06-11 08:30:00|1788.9|1786.9|1790.8|1788.8|1792.1|1789.3|1788.4|1786.4|193
1591864500000|2020-06-11 08:35:00|1790.5|1788.5|1788.5|1786.5|1792.9|1789.9|1788|1785.7|283
1591864800000|2020-06-11 08:40:00|1788.6|1786.6|1787.5|1785.5|1789.4|1786.6|1785.8|1783.5|336
1591865100000|2020-06-11 08:45:00|1787.4|1785.4|1788.6|1786.6|1790.3|1787.1|1787.2|1785|278
1591865400000|2020-06-11 08:50:00|1788.7|1786.7|1788.7|1786.7|1790.3|1787.3|1786.8|1784.4|374
1591865700000|2020-06-11 08:55:00|1788.6|1786.6|1791.9|1789.9|1793.4|1790.6|1788.3|1786.1|283
1591866000000|2020-06-11 09:00:00|1792|1790|1791.8|1789.8|1793.3|1790.4|1790.4|1788|323
1591866300000|2020-06-11 09:05:00|1791.7|1789.7|1791.5|1788|1792.8|1790.1|1790.3|1787.8|293
1591866600000|2020-06-11 09:10:00|1790.5|1788.5|1792.3|1788.8|1793.7|1790.9|1790.2|1787.6|197
1591866900000|2020-06-11 09:15:00|1791|1789|1790.1|1788.1|1793|1791|1789.5|1787.5|304
1591867200000|2020-06-11 09:20:00|1790|1788|1788.3|1786.3|1791.7|1788.6|1786.5|1784.3|345
1591867500000|2020-06-11 09:25:00|1788.5|1786.5|1791.1|1789.1|1791.6|1789.4|1787.2|1784.5|263
1591867800000|2020-06-11 09:30:00|1791.2|1789.2|1791.5|1789.5|1793.9|1791|1790.3|1788.2|331
1591868100000|2020-06-11 09:35:00|1791.6|1789.6|1793.5|1791.5|1795.4|1792.6|1791|1788.5|277
1591868400000|2020-06-11 09:40:00|1793.6|1791.6|1794|1792|1795.6|1793|1793.3|1791|223
1591868700000|2020-06-11 09:45:00|1794.5|1792.5|1793.9|1791.9|1796.3|1793.3|1793|1790.7|259
1591869000000|2020-06-11 09:50:00|1795.4|1791.6|1793.4|1791.4|1796|1793.3|1792.4|1789.7|275
1591869300000|2020-06-11 09:55:00|1793.3|1791.3|1795.1|1791.6|1795.8|1793|1793|1790.4|289
1591869600000|2020-06-11 10:00:00|1794.8|1791.3|1791.9|1789.9|1795.6|1792.4|1791.3|1789.1|296
1591869900000|2020-06-11 10:05:00|1793|1789.5|1789.5|1787.5|1793|1790.1|1788.6|1786.5|254
1591870200000|2020-06-11 10:10:00|1790.2|1786.7|1790.2|1786.7|1791.3|1788.2|1788.4|1786.2|235
1591870500000|2020-06-11 10:15:00|1790.5|1787|1789.2|1787.2|1791.1|1788.4|1788.1|1785.7|211
1591870800000|2020-06-11 10:20:00|1789.9|1786.4|1788.9|1786.9|1791.1|1788.6|1788.5|1785.6|173
1591871100000|2020-06-11 10:25:00|1789|1787|1788.4|1786.4|1790.6|1787.6|1788.1|1785.6|203
1591871400000|2020-06-11 10:30:00|1788.5|1786.5|1789|1787|1790|1787.6|1787.9|1785.6|296
1591871700000|2020-06-11 10:35:00|1789.5|1787.5|1790.9|1788.9|1791.9|1789.2|1788.6|1785.9|206
1591872000000|2020-06-11 10:40:00|1790.7|1788.7|1789.9|1787.9|1792.8|1790.5|1789|1786.7|246
1591872300000|2020-06-11 10:45:00|1790.8|1787.3|1792.1|1790.1|1792.8|1790.4|1789.3|1787.3|225
1591872600000|2020-06-11 10:50:00|1791.5|1789.5|1791.5|1789.5|1792.6|1790.6|1790.3|1788.3|232
1591872900000|2020-06-11 10:55:00|1791.2|1789.2|1790.1|1788.1|1792.5|1789.7|1789.3|1786.4|233
1591873200000|2020-06-11 11:00:00|1790.2|1788.2|1789.6|1787.6|1791.3|1789.3|1789|1787|247
1591873500000|2020-06-11 11:05:00|1789.3|1787.3|1787.8|1785.8|1790.1|1788|1787.4|1785.4|220
1591873800000|2020-06-11 11:10:00|1787.9|1785.9|1787.7|1785.7|1790|1787.3|1787.5|1785.5|206
1591874100000|2020-06-11 11:15:00|1788.1|1786.1|1785|1783|1788.1|1786.1|1783.8|1781.8|483
1591874400000|2020-06-11 11:20:00|1784.9|1782.9|1785.8|1783.8|1788.9|1785.7|1784.9|1782.9|491
1591874700000|2020-06-11 11:25:00|1785.7|1783.7|1785.5|1783.5|1787.6|1785.6|1784.1|1782.1|473
1591875000000|2020-06-11 11:30:00|1785.6|1783.6|1780.7|1778.7|1786.6|1784.6|1780.5|1778|550
1591875300000|2020-06-11 11:35:00|1781.1|1779.1|1785.9|1783.9|1787|1784.1|1780.7|1778.7|498
1591875600000|2020-06-11 11:40:00|1785.7|1783.7|1789.3|1785.8|1789.3|1786.6|1785.2|1782.5|482
1591875900000|2020-06-11 11:45:00|1789.1|1785.6|1793.4|1789.9|1793.9|1791.3|1787.3|1785.1|518
1591876200000|2020-06-11 11:50:00|1792.6|1790.6|1790.6|1788.6|1794|1791.3|1789.3|1787|486
1591876500000|2020-06-11 11:55:00|1791.8|1788.3|1791|1789|1792.9|1790.1|1789.5|1787.1|397
1591876800000|2020-06-11 12:00:00|1791.1|1789.1|1794.1|1792.1|1796.2|1793.6|1791.1|1788.8|528
1591877100000|2020-06-11 12:05:00|1793.9|1791.9|1789.8|1787.8|1794|1792|1788.2|1786.2|433
1591877400000|2020-06-11 12:10:00|1790.2|1788.2|1790.9|1788.9|1791.2|1789.2|1787.9|1785.9|430
1591877700000|2020-06-11 12:15:00|1790.8|1788.8|1789.6|1787.6|1790.9|1788.9|1788.4|1786.4|346
1591878000000|2020-06-11 12:20:00|1789.7|1787.7|1782.1|1780.1|1789.7|1787.7|1781.3|1778.9|622
1591878300000|2020-06-11 12:25:00|1782.2|1780.2|1784.2|1780.7|1785.4|1781.9|1781.3|1774.9|477
1591878600000|2020-06-11 12:30:00|1784.1|1780.6|1794.2|1790.7|1797.4|1793.1|1777.6|1774.1|930
1591878900000|2020-06-11 12:35:00|1794.1|1790.6|1793.8|1790.3|1795.2|1791.7|1791.3|1787.8|738
1591879200000|2020-06-11 12:40:00|1793.9|1790.4|1789.2|1785.7|1794.5|1791|1787.5|1784|636
1591879500000|2020-06-11 12:45:00|1789.5|1786|1790.2|1786.7|1791.9|1788.8|1787.9|1783.9|626
1591879800000|2020-06-11 12:50:00|1790.8|1787.3|1789|1787|1790.8|1787.3|1784.3|1781.5|569
1591880100000|2020-06-11 12:55:00|1788.9|1786.9|1789.9|1787.9|1792.5|1790.5|1788.9|1786.9|542
1591880400000|2020-06-11 13:00:00|1789.7|1787.7|1789.4|1787.4|1790.1|1788.1|1784.8|1782.2|663
1591880700000|2020-06-11 13:05:00|1789.3|1787.3|1793.9|1791.9|1795.4|1793.4|1789.3|1787.2|587
1591881000000|2020-06-11 13:10:00|1794.2|1792.2|1796|1794|1796.2|1794.2|1792.4|1790.4|468
1591881300000|2020-06-11 13:15:00|1796.1|1794.1|1796.1|1794.1|1799.5|1797.5|1795.7|1793.7|625
1591881600000|2020-06-11 13:20:00|1796.2|1794.2|1799.1|1797.1|1799.1|1797.1|1795.3|1793.3|486
1591881900000|2020-06-11 13:25:00|1799|1797|1799.9|1797.9|1803|1801|1798|1796|352
1591882200000|2020-06-11 13:30:00|1799.8|1797.8|1803.9|1801.9|1804.6|1802.6|1799.6|1797.6|429
1591882500000|2020-06-11 13:35:00|1804.2|1802.2|1796.9|1794.9|1805.3|1803.3|1796.4|1794.4|401
1591882800000|2020-06-11 13:40:00|1797.2|1795.2|1798.1|1796.1|1800.6|1798.6|1797|1795|406
1591883100000|2020-06-11 13:45:00|1798.4|1796.4|1799.5|1797.5|1799.7|1797.7|1795.9|1793.9|397
1591883400000|2020-06-11 13:50:00|1799.6|1797.6|1799.8|1797.8|1801.1|1799.1|1798.4|1796.4|390
1591883700000|2020-06-11 13:55:00|1799.9|1797.9|1802.4|1800.4|1803.5|1801.5|1799.8|1797.8|398
1591884000000|2020-06-11 14:00:00|1802.5|1800.5|1805.1|1803.1|1805.4|1803.4|1800.5|1798.5|428
1591884300000|2020-06-11 14:05:00|1805.3|1803.3|1805.6|1803.6|1808.1|1806.1|1803.8|1801.8|431
1591884600000|2020-06-11 14:10:00|1805.2|1803.2|1807.8|1805.8|1811.3|1809.3|1805.2|1803.2|790
1591884900000|2020-06-11 14:15:00|1807.6|1805.6|1806.6|1804.6|1808.7|1806.7|1805.6|1803.6|814
1591885200000|2020-06-11 14:20:00|1806.9|1804.9|1810.3|1808.3|1811|1808.9|1806.5|1804.5|664
1591885500000|2020-06-11 14:25:00|1810.5|1808.5|1806.7|1804.7|1812.2|1810.2|1806.1|1804.1|693
1591885800000|2020-06-11 14:30:00|1806.9|1804.9|1804|1802|1809.7|1807.5|1803.1|1801.1|760
1591886100000|2020-06-11 14:35:00|1804.1|1802.1|1801.9|1799.9|1805.9|1803.9|1801.7|1799.7|636
1591886400000|2020-06-11 14:40:00|1801.8|1799.8|1802.9|1800.9|1804.6|1802.4|1801.1|1799.1|514
1591886700000|2020-06-11 14:45:00|1803|1801|1804.6|1802.6|1805.5|1803.5|1802.1|1800.1|451
1591887000000|2020-06-11 14:50:00|1804.4|1802.4|1806.2|1804.2|1807|1805|1804.3|1802.3|481
1591887300000|2020-06-11 14:55:00|1806.3|1804.3|1804.4|1802.4|1806.9|1804.9|1803.2|1801.2|467
1591887600000|2020-06-11 15:00:00|1804.3|1802.3|1799.1|1797.1|1807|1805|1798.5|1796.5|538
1591887900000|2020-06-11 15:05:00|1799.4|1797.4|1796.9|1794.9|1799.4|1797.4|1795.9|1793.9|582
1591888200000|2020-06-11 15:10:00|1796.8|1794.8|1792.8|1790.8|1796.9|1794.9|1791|1789|544
1591888500000|2020-06-11 15:15:00|1792.6|1790.6|1796|1794|1796.6|1794.6|1791.9|1789.9|464
1591888800000|2020-06-11 15:20:00|1796.1|1794.1|1797.1|1795.1|1797.7|1795.7|1794.4|1792.4|388
1591889100000|2020-06-11 15:25:00|1797|1795|1799.1|1797.1|1799.2|1797.2|1796.7|1794.7|368
1591889400000|2020-06-11 15:30:00|1799.2|1797.2|1798|1796|1800.9|1798.9|1797.3|1795.3|322
1591889700000|2020-06-11 15:35:00|1798.1|1796.1|1794.3|1792.3|1798.2|1796.2|1794.2|1792.2|365
1591890000000|2020-06-11 15:40:00|1794.4|1792.4|1782.8|1780.8|1795.5|1793.5|1780.6|1778.6|558
1591890300000|2020-06-11 15:45:00|1783.1|1781.1|1779.2|1777.2|1786|1784|1774.9|1772.9|917
1591890600000|2020-06-11 15:50:00|1779|1777|1781.4|1779.4|1783.3|1780.7|1776.6|1774.6|830
1591890900000|2020-06-11 15:55:00|1781.7|1779.7|1782.8|1780.8|1784.9|1782.9|1779.7|1777.7|501
1591891200000|2020-06-11 16:00:00|1782.7|1780.7|1786.2|1784.2|1787.1|1785|1782.4|1780.4|454
1591891500000|2020-06-11 16:05:00|1785.8|1783.8|1787.1|1785.1|1787.9|1785.8|1785.3|1782.9|441
1591891800000|2020-06-11 16:10:00|1787.4|1785.4|1786|1784|1787.5|1785.5|1784.1|1781.1|419
1591892100000|2020-06-11 16:15:00|1785.9|1783.9|1780.6|1778.6|1786.4|1784.4|1778.1|1775.7|486
1591892400000|2020-06-11 16:20:00|1780.5|1778.5|1774.8|1772.8|1781.5|1779.2|1774.8|1772.8|550
1591892700000|2020-06-11 16:25:00|1775|1773|1772|1770|1776.5|1774.5|1769.2|1767.2|644
1591893000000|2020-06-11 16:30:00|1772.3|1770.3|1776|1772.5|1776.1|1773.8|1769.4|1767.4|722
1591893300000|2020-06-11 16:35:00|1775.1|1773.1|1774.6|1772.6|1776|1773.6|1773|1771|583
1591893600000|2020-06-11 16:40:00|1774.7|1772.7|1774.1|1772.1|1775.5|1773.5|1772.5|1770|424
1591893900000|2020-06-11 16:45:00|1773.7|1771.7|1771.1|1769.1|1774.1|1772.1|1770.4|1768.2|413
1591894200000|2020-06-11 16:50:00|1770.7|1768.7|1764.7|1762.7|1771.4|1769.4|1763.7|1761.7|589
1591894500000|2020-06-11 16:55:00|1764.8|1762.8|1765.3|1763.3|1767.2|1765.2|1762.9|1760.9|727
1591894800000|2020-06-11 17:00:00|1764.9|1762.9|1764.9|1762.9|1767.4|1764.8|1762.5|1760.2|682
1591895100000|2020-06-11 17:05:00|1765|1763|1768.8|1765.3|1770.1|1767.7|1760.3|1758.3|663
1591895400000|2020-06-11 17:10:00|1768|1766|1771.8|1769.8|1773.5|1770.9|1767.7|1764.9|636
1591895700000|2020-06-11 17:15:00|1771.9|1769.9|1776.3|1774.3|1776.6|1774.6|1770.6|1768.2|630
1591896000000|2020-06-11 17:20:00|1776.5|1774.5|1775.3|1773.3|1779.2|1777.2|1774.2|1771.9|611
1591896300000|2020-06-11 17:25:00|1775.2|1773.2|1775.3|1773.3|1777|1774.7|1774.6|1772.2|483
1591896600000|2020-06-11 17:30:00|1775.2|1773.2|1775.9|1773.9|1776.7|1774.4|1773.8|1771.4|373
1591896900000|2020-06-11 17:35:00|1776|1774|1778.7|1776.7|1779.2|1777.2|1774.8|1772.7|486
1591897200000|2020-06-11 17:40:00|1778.6|1776.6|1778.7|1776.7|1780.5|1777.8|1777.6|1775|423
1591897500000|2020-06-11 17:45:00|1778.4|1776.4|1775.4|1771.9|1779.6|1777.1|1772.3|1770.3|637
1591897800000|2020-06-11 17:50:00|1774.3|1772.3|1774.9|1772.9|1775.8|1773.5|1770.5|1768.2|610
1591898100000|2020-06-11 17:55:00|1775|1773|1774.5|1772.5|1775.7|1773.4|1771.9|1769.9|503
1591898400000|2020-06-11 18:00:00|1774.4|1772.4|1772.4|1770.4|1774.8|1772.6|1772.1|1769.8|396
1591898700000|2020-06-11 18:05:00|1772.5|1770.5|1773.6|1771.6|1774.5|1772|1771.2|1769|460
1591899000000|2020-06-11 18:10:00|1773.5|1771.5|1772.5|1770.5|1774.3|1772.1|1772.2|1769.4|412
1591899300000|2020-06-11 18:15:00|1772.6|1770.6|1769|1767|1773.7|1770.9|1768.8|1766.8|450
1591899600000|2020-06-11 18:20:00|1769.3|1767.3|1772.1|1770.1|1772.7|1770.1|1768.5|1765.9|570
1591899900000|2020-06-11 18:25:00|1772.6|1770.6|1773.4|1771.4|1773.8|1771.8|1771.7|1769|414
1591900200000|2020-06-11 18:30:00|1773.3|1771.3|1774.3|1772.3|1776.1|1773.6|1772.8|1770.8|295
1591900500000|2020-06-11 18:35:00|1774.1|1772.1|1774.2|1772.2|1775.8|1773.1|1772.3|1770|338
1591900800000|2020-06-11 18:40:00|1774.3|1772.3|1772.5|1770.5|1775.7|1772.9|1772.5|1770|359
1591901100000|2020-06-11 18:45:00|1772.7|1770.7|1770.3|1768.3|1774.8|1772.6|1770.3|1768.3|424
1591901400000|2020-06-11 18:50:00|1770.4|1768.4|1770|1768|1772.4|1770.4|1768.9|1766.3|493
1591901700000|2020-06-11 18:55:00|1770.8|1768.8|1769.8|1767.8|1771.7|1769.1|1769.3|1767|461
1591902000000|2020-06-11 19:00:00|1769.1|1767.1|1765.7|1763.7|1769.3|1767.3|1765.2|1763.1|356
1591902300000|2020-06-11 19:05:00|1765.5|1763.5|1765.5|1763.5|1768.6|1765.8|1765|1762.7|328
1591902600000|2020-06-11 19:10:00|1765.4|1763.4|1759.5|1756|1767|1764.3|1757.7|1755|493
1591902900000|2020-06-11 19:15:00|1759.4|1755.9|1755.5|1752|1761.7|1759.3|1751.4|1749.4|802
1591903200000|2020-06-11 19:20:00|1755.8|1752.3|1752.8|1750.8|1756.1|1752.6|1749.6|1747.2|801
1591903500000|2020-06-11 19:25:00|1752.9|1750.9|1757.7|1754.2|1759.3|1756.5|1752.3|1749.6|631
1591903800000|2020-06-11 19:30:00|1758.3|1754.8|1760.4|1758.4|1761.5|1759.3|1756.8|1754.5|559
1591904100000|2020-06-11 19:35:00|1760.3|1758.3|1764.1|1762.1|1765.6|1762.7|1759.8|1757.2|565
1591904400000|2020-06-11 19:40:00|1764.4|1762.4|1766.9|1763.4|1767.2|1764.5|1762.4|1760.1|519
1591904700000|2020-06-11 19:45:00|1767|1763.5|1766.3|1764.3|1768.6|1765.6|1765.3|1762.5|506
1591905000000|2020-06-11 19:50:00|1766.9|1763.4|1764.4|1762.4|1767.6|1764.9|1763.7|1761.1|404
1591905300000|2020-06-11 19:55:00|1765.2|1761.7|1763|1761|1765.7|1762.3|1761.9|1759.4|364
1591905600000|2020-06-11 20:00:00|1763.4|1761.4|1765.3|1761.8|1766.9|1764.6|1763.4|1761.1|305
1591905900000|2020-06-11 20:05:00|1765.4|1761.9|1762.3|1760.3|1766.6|1763.7|1761.7|1759.3|305
1591906200000|2020-06-11 20:10:00|1762|1760|1763.5|1760|1764.9|1761.8|1760.6|1758.1|256
1591906500000|2020-06-11 20:15:00|1763.2|1759.7|1763.1|1759.6|1764.8|1761.9|1761.7|1759.2|125
1591906800000|2020-06-11 20:20:00|1763.2|1759.7|1763.5|1760|1764.2|1760.9|1761.2|1758.4|153
1591907100000|2020-06-11 20:25:00|1762.7|1760.7|1766|1762.5|1766|1763|1762.1|1759.5|162
1591907400000|2020-06-11 20:30:00|1765.6|1762.1|1766.1|1764.1|1767.6|1764.5|1764.2|1761.8|160
1591907700000|2020-06-11 20:35:00|1766.4|1764.4|1767.9|1764.4|1768.3|1765.4|1765.4|1763.1|125
1591908000000|2020-06-11 20:40:00|1768.1|1764.6|1766|1764|1768.4|1765.6|1765.5|1762.9|174
1591908300000|2020-06-11 20:45:00|1766.2|1764.2|1765.6|1763.6|1766.8|1764.3|1764.9|1762.2|124
1591908600000|2020-06-11 20:50:00|1765.7|1763.7|1767.5|1764|1767.6|1765|1765.5|1762.9|133
1591908900000|2020-06-11 20:55:00|1767.4|1763.9|1768|1764.5|1769.8|1765.8|1764.5|1758.6|183
1591912800000|2020-06-11 22:00:00|1768.6|1765.1|1770.7|1767.2|1771|1767.5|1768|1764.5|181
1591913100000|2020-06-11 22:05:00|1770.8|1767.3|1768.4|1764.9|1771.6|1768.1|1765.6|1762.1|202
1591913400000|2020-06-11 22:10:00|1768.7|1765.2|1769.9|1766.4|1770.3|1766.8|1765.7|1762.3|180
1591913700000|2020-06-11 22:15:00|1769.7|1766.2|1768.8|1765.3|1770.4|1766.9|1766.7|1763.2|144
1591914000000|2020-06-11 22:20:00|1769.4|1765.9|1768.9|1765.4|1771|1767.5|1767.6|1764.1|113
1591914300000|2020-06-11 22:25:00|1767.7|1764.2|1767.6|1764.1|1769.8|1766.3|1766.6|1763.1|94
1591914600000|2020-06-11 22:30:00|1768.2|1764.7|1767.6|1764.1|1770|1766.5|1765.7|1762.5|103
1591914900000|2020-06-11 22:35:00|1769.9|1766.4|1770.1|1766.6|1770.7|1767.2|1766.5|1763.3|126
1591915200000|2020-06-11 22:40:00|1770.3|1766.8|1770.8|1767.3|1770.8|1767.6|1767.9|1764.6|123
1591915500000|2020-06-11 22:45:00|1771|1767.5|1772.7|1769.2|1773.4|1769.9|1769.3|1765.8|142
1591915800000|2020-06-11 22:50:00|1771.3|1767.8|1772|1768.5|1773.7|1770.2|1770.4|1766.9|136
1591916100000|2020-06-11 22:55:00|1771|1767.5|1772.8|1769.3|1774|1770.5|1770.3|1765.2|93
1591916400000|2020-06-11 23:00:00|1773.2|1769.7|1772.7|1769.2|1773.7|1770.2|1770.6|1765.5|122
1591916700000|2020-06-11 23:05:00|1773|1769.5|1772.4|1768.9|1773.6|1770.1|1771.2|1767.7|83
1591917000000|2020-06-11 23:10:00|1772.5|1769|1773.2|1769.7|1773.6|1770.9|1771.1|1768|175
1591917300000|2020-06-11 23:15:00|1773.1|1769.6|1772|1768.5|1773.3|1770.6|1769.3|1766.4|229
1591917600000|2020-06-11 23:20:00|1771.9|1768.4|1771.2|1767.7|1773.1|1769.9|1769.2|1765.9|163
1591917900000|2020-06-11 23:25:00|1771.1|1767.6|1771.8|1768.3|1772.6|1769.3|1769.2|1766.5|154
1591918200000|2020-06-11 23:30:00|1771.7|1768.2|1771.3|1767.8|1772.3|1769.7|1769.9|1767|160
1591918500000|2020-06-11 23:35:00|1771.1|1767.6|1771.2|1767.7|1772.5|1769.7|1770.2|1767.3|159
1591918800000|2020-06-11 23:40:00|1771|1767.5|1771.4|1767.9|1771.8|1769.1|1770.4|1767.4|138
1591919100000|2020-06-11 23:45:00|1771.5|1768|1770.7|1767.2|1772.2|1769.8|1769.7|1767|209
1591919400000|2020-06-11 23:50:00|1770.1|1768.1|1769|1765.5|1770.5|1768.2|1768.5|1765.1|106
1591919700000|2020-06-11 23:55:00|1768.6|1765.1|1764.1|1762.1|1768.8|1766.1|1763.7|1760.8|203
1591920000000|2020-06-12 00:00:00|1764.9|1761.4|1761.5|1759.5|1766.7|1763.7|1761|1758.3|374
1591920300000|2020-06-12 00:05:00|1761.6|1759.6|1762.5|1759|1763.2|1760.3|1760.8|1758.3|292
1591920600000|2020-06-12 00:10:00|1761.7|1759.7|1762.4|1760.4|1762.7|1760.4|1758.3|1755.8|390
1591920900000|2020-06-12 00:15:00|1762.8|1759.3|1766.8|1764.8|1767.6|1765.5|1762|1759.3|341
1591921200000|2020-06-12 00:20:00|1766.5|1764.5|1770.6|1767.1|1771.6|1769|1766.1|1763.4|437
1591921500000|2020-06-12 00:25:00|1770.2|1768.2|1770.1|1766.6|1771.4|1768.6|1768|1764.9|269
1591921800000|2020-06-12 00:30:00|1770.2|1766.7|1770.5|1767|1770.6|1768.2|1765.9|1763.2|296
1591922100000|2020-06-12 00:35:00|1769.4|1765.9|1770.5|1767|1770.5|1767.5|1766.1|1763.4|290
1591922400000|2020-06-12 00:40:00|1769.7|1766.2|1768|1764.5|1772.3|1769.6|1766.8|1764.2|322
1591922700000|2020-06-12 00:45:00|1767.9|1764.4|1765.2|1761.7|1767.9|1764.6|1763.3|1760.3|275
1591923000000|2020-06-12 00:50:00|1765.1|1761.6|1766.5|1763|1767.4|1764.7|1763.5|1760.6|283
1591923300000|2020-06-12 00:55:00|1765.9|1763.9|1766.3|1762.8|1768.3|1766.2|1764.6|1762.1|315
1591923600000|2020-06-12 01:00:00|1767|1763.5|1757.3|1755.3|1767.9|1765.4|1753.2|1751.1|987
1591923900000|2020-06-12 01:05:00|1756.6|1754.6|1759.5|1757.5|1760.5|1757.8|1755.7|1753.1|815
1591924200000|2020-06-12 01:10:00|1759.6|1757.6|1760.3|1758.3|1764.2|1761.4|1758.8|1756.3|572
1591924500000|2020-06-12 01:15:00|1760.5|1758.5|1757.8|1754.3|1762.1|1759.4|1755.1|1751.7|613
1591924800000|2020-06-12 01:20:00|1757.4|1753.9|1753.3|1751.3|1758|1755.3|1751.7|1748.8|743
1591925100000|2020-06-12 01:25:00|1753.4|1751.4|1751.2|1747.7|1754.5|1752.3|1749.1|1746|724
1591925400000|2020-06-12 01:30:00|1751.1|1747.6|1743|1739.5|1751.2|1747.7|1740.3|1737.5|793
1591925700000|2020-06-12 01:35:00|1742.4|1740.4|1746.5|1743|1747.8|1743.6|1741.6|1739.2|716
1591926000000|2020-06-12 01:40:00|1746.7|1743.2|1747.3|1743.8|1747.9|1745.4|1742.7|1739.5|700
1591926300000|2020-06-12 01:45:00|1747.7|1744.2|1745.1|1741.6|1748.7|1745.7|1743.6|1740.9|575
1591926600000|2020-06-12 01:50:00|1745|1741.5|1748.6|1746.6|1750.1|1747.4|1743.7|1741|532
1591926900000|2020-06-12 01:55:00|1748.7|1746.7|1749.1|1745.6|1752.5|1749.7|1746.7|1744.2|536
1591927200000|2020-06-12 02:00:00|1749.2|1745.7|1747|1743.5|1750.6|1747.8|1745.1|1742.2|526
1591927500000|2020-06-12 02:05:00|1747.1|1743.6|1747.8|1744.3|1748.9|1746.1|1744.7|1742|482
1591927800000|2020-06-12 02:10:00|1746.8|1744.8|1750|1748|1751.3|1749.3|1745.1|1742|553
1591928100000|2020-06-12 02:15:00|1750.4|1748.4|1750.5|1747|1751.4|1748.6|1747.5|1744.6|360
1591928400000|2020-06-12 02:20:00|1750.4|1746.9|1749|1745.5|1752|1749|1747.5|1744.3|321
1591928700000|2020-06-12 02:25:00|1749.1|1745.6|1748.6|1745.1|1749.7|1747|1746.8|1744.2|266
1591929000000|2020-06-12 02:30:00|1748.7|1745.2|1749|1747|1750.4|1747.7|1747.8|1744.3|381
1591929300000|2020-06-12 02:35:00|1750.2|1746.7|1749.2|1747.2|1751.7|1748.9|1747.9|1745|567
1591929600000|2020-06-12 02:40:00|1749.3|1747.3|1748.9|1746.9|1750.6|1748.3|1748.2|1745.4|276
1591929900000|2020-06-12 02:45:00|1748.6|1746.6|1749.9|1747.9|1752|1749.3|1748.2|1745.4|292
1591930200000|2020-06-12 02:50:00|1749.8|1747.8|1748.2|1746.2|1751.6|1749.2|1747.4|1744.6|260
1591930500000|2020-06-12 02:55:00|1748.1|1746.1|1748.3|1744.8|1749.8|1747.3|1746.7|1744.1|318
1591930800000|2020-06-12 03:00:00|1748.2|1744.7|1748.2|1746.2|1749.9|1747.3|1747|1744.3|271
1591931100000|2020-06-12 03:05:00|1748.3|1746.3|1749.1|1745.6|1749.4|1746.8|1746.8|1744.1|266
1591931400000|2020-06-12 03:10:00|1749.3|1745.8|1749.5|1747.5|1751.2|1748.8|1748.5|1745.7|317
1591931700000|2020-06-12 03:15:00|1749.3|1747.3|1748.9|1746.9|1750.6|1748.2|1748.2|1745.5|233
1591932000000|2020-06-12 03:20:00|1748.8|1746.8|1751|1747.5|1751.6|1748.8|1747.7|1745.2|333
1591932300000|2020-06-12 03:25:00|1750.9|1747.4|1750.5|1747|1751.7|1748.9|1748|1745.2|280
1591932600000|2020-06-12 03:30:00|1749.9|1747.9|1750.9|1748.9|1752.2|1749.6|1748.1|1746|327
1591932900000|2020-06-12 03:35:00|1751|1749|1751.4|1749.4|1753.2|1750.6|1750.7|1748.1|184
1591933200000|2020-06-12 03:40:00|1752.2|1750.2|1753.1|1751.1|1754.8|1752|1751.4|1748.9|292
1591933500000|2020-06-12 03:45:00|1753.9|1750.4|1753.4|1749.9|1754.4|1751.9|1751.7|1749.2|226
1591933800000|2020-06-12 03:50:00|1753.5|1750|1753.1|1749.6|1754.5|1751.6|1752.1|1749.1|264
1591934100000|2020-06-12 03:55:00|1753.2|1749.7|1752.2|1750.2|1753.8|1751.3|1751.3|1748.7|208
1591934400000|2020-06-12 04:00:00|1753.1|1749.6|1755.1|1751.6|1755.9|1752.9|1751.4|1748.3|275
1591934700000|2020-06-12 04:05:00|1755.2|1751.7|1756|1754|1756.4|1754|1754.1|1751.5|174
1591935000000|2020-06-12 04:10:00|1755.8|1753.8|1754|1752|1756.5|1754|1753.6|1750.3|192
1591935300000|2020-06-12 04:15:00|1753.8|1751.8|1754.8|1751.3|1755.7|1753.3|1753.8|1750.8|174
1591935600000|2020-06-12 04:20:00|1754.9|1751.4|1754.1|1750.6|1755.3|1753.1|1752.6|1749.7|167
1591935900000|2020-06-12 04:25:00|1753.6|1750.1|1754.5|1751|1755.2|1752.2|1751.9|1749.2|180
1591936200000|2020-06-12 04:30:00|1752.5|1749|1754.4|1750.9|1754.7|1752.1|1752.5|1749|195
1591936500000|2020-06-12 04:35:00|1754.3|1750.8|1752.9|1750.9|1754.6|1752.1|1752.7|1749.9|97
1591936800000|2020-06-12 04:40:00|1753|1751|1754.5|1751|1754.7|1752.1|1752.2|1749.6|160
1591937100000|2020-06-12 04:45:00|1754.3|1750.8|1754.1|1752.1|1755.3|1752.8|1751.5|1749.5|191
1591937400000|2020-06-12 04:50:00|1754.2|1752.2|1754.6|1752.6|1755.3|1753.2|1753.8|1751.5|103
1591937700000|2020-06-12 04:55:00|1755.6|1752.1|1757|1753.5|1757|1754.3|1754.7|1751.9|170
1591938000000|2020-06-12 05:00:00|1756.2|1754.2|1755|1753|1757|1754.2|1754.8|1751.8|146
1591938300000|2020-06-12 05:05:00|1755.4|1753.4|1753.6|1751.6|1756.5|1753.9|1753.4|1750.7|196
1591938600000|2020-06-12 05:10:00|1753.8|1751.8|1754.1|1750.6|1754.4|1751.8|1752.4|1749.9|165
1591938900000|2020-06-12 05:15:00|1754|1750.5|1754.1|1750.6|1754.3|1751.6|1751.9|1749.2|170
1591939200000|2020-06-12 05:20:00|1754.3|1750.8|1754|1750.5|1754.7|1751.8|1750.8|1748.8|215
1591939500000|2020-06-12 05:25:00|1754.1|1750.6|1753.5|1750|1754.8|1751.9|1752.2|1749.6|168
1591939800000|2020-06-12 05:30:00|1752.7|1750.7|1757.3|1753.8|1757.9|1755.1|1752.7|1750.7|402
1591940100000|2020-06-12 05:35:00|1757.4|1753.9|1757.3|1755.3|1759.3|1756.4|1755.2|1752.1|417
1591940400000|2020-06-12 05:40:00|1758.1|1754.6|1759.8|1756.3|1760.1|1757.3|1756.7|1753.6|352
1591940700000|2020-06-12 05:45:00|1759.9|1756.4|1760.9|1757.4|1761.8|1758.6|1758.6|1756.2|396
1591941000000|2020-06-12 05:50:00|1760.8|1757.3|1760.4|1756.9|1762.3|1759.8|1758.8|1756.3|320
1591941300000|2020-06-12 05:55:00|1760.3|1756.8|1759.3|1757.3|1761|1758.3|1758.2|1755.7|341
1591941600000|2020-06-12 06:00:00|1759.8|1757.8|1762.8|1759.3|1763|1760.2|1758.9|1756.2|382
1591941900000|2020-06-12 06:05:00|1762.7|1759.2|1765.2|1761.7|1767.7|1763.4|1762|1758.9|585
1591942200000|2020-06-12 06:10:00|1765.3|1761.8|1761.8|1759.8|1767|1764|1760.9|1758.7|499
1591942500000|2020-06-12 06:15:00|1761.9|1759.9|1760.1|1756.6|1764.5|1761.5|1759.5|1756.2|540
1591942800000|2020-06-12 06:20:00|1760|1756.5|1759|1757|1761.6|1758.7|1757.4|1754.8|503
1591943100000|2020-06-12 06:25:00|1759.7|1756.2|1758.8|1755.3|1760.2|1757.7|1757.5|1754.6|318
1591943400000|2020-06-12 06:30:00|1758.7|1756.7|1761.1|1759.1|1762.6|1760|1757.3|1755.1|409
1591943700000|2020-06-12 06:35:00|1761|1759|1760.8|1758.8|1762.7|1760.1|1759.6|1757.3|342
1591944000000|2020-06-12 06:40:00|1761.2|1759.2|1759.4|1757.4|1761.7|1759.2|1758.1|1756.1|310
1591944300000|2020-06-12 06:45:00|1760.3|1756.8|1759.7|1757.7|1760.7|1758.3|1758.4|1756.4|345
1591944600000|2020-06-12 06:50:00|1759.8|1757.8|1758.9|1756.9|1762.2|1759.8|1758.6|1756.5|338
1591944900000|2020-06-12 06:55:00|1759.4|1757.4|1761|1759|1762.8|1760.2|1759.4|1757.3|403
1591945200000|2020-06-12 07:00:00|1760.7|1758.7|1760|1758|1762.5|1760.1|1759|1756.6|429
1591945500000|2020-06-12 07:05:00|1760.1|1758.1|1758.7|1756.7|1760.7|1758.5|1758.5|1756.4|296
1591945800000|2020-06-12 07:10:00|1758.8|1756.8|1756.4|1754.4|1759.9|1757.8|1755.8|1753.8|344
1591946100000|2020-06-12 07:15:00|1756.3|1754.3|1755.2|1753.2|1758.3|1756.1|1754.1|1752.1|406
1591946400000|2020-06-12 07:20:00|1755|1753|1755.2|1753.2|1755.7|1753.7|1753.4|1751.4|286
1591946700000|2020-06-12 07:25:00|1755.3|1753.3|1755.2|1753.2|1757.3|1754.4|1754.1|1752.1|314
1591947000000|2020-06-12 07:30:00|1755.1|1753.1|1755.3|1753.3|1758.2|1755.5|1754.1|1752.1|337
1591947300000|2020-06-12 07:35:00|1755|1753|1756.2|1754.2|1758.9|1755.4|1755|1753|280
1591947600000|2020-06-12 07:40:00|1756.3|1754.3|1758.7|1756.7|1760.5|1757.7|1755.6|1753.6|336
1591947900000|2020-06-12 07:45:00|1759.1|1757.1|1759.3|1757.3|1762.5|1759.3|1758.4|1756.4|277
1591948200000|2020-06-12 07:50:00|1759.4|1757.4|1764.4|1762.4|1765|1763|1759|1756.8|357
1591948500000|2020-06-12 07:55:00|1765.8|1762.3|1765.2|1763.2|1767.1|1764.5|1763.3|1761.3|332
1591948800000|2020-06-12 08:00:00|1765.1|1763.1|1765|1763|1767.6|1764.3|1763.5|1761.5|324
1591949100000|2020-06-12 08:05:00|1766.3|1762.8|1764.7|1762.7|1767|1763.9|1762.9|1760.9|330
1591949400000|2020-06-12 08:10:00|1764.5|1762.5|1765.1|1763.1|1766.5|1763.9|1763.2|1761.2|281
1591949700000|2020-06-12 08:15:00|1765.2|1763.2|1766.2|1764.2|1768.4|1765.5|1764.8|1762.6|360
1591950000000|2020-06-12 08:20:00|1766.3|1764.3|1766.9|1764.9|1767.9|1765.7|1765.4|1763.3|289
1591950300000|2020-06-12 08:25:00|1766.8|1764.8|1766|1764|1767.4|1765.1|1765.4|1763.3|201
1591950600000|2020-06-12 08:30:00|1765.7|1763.7|1766.7|1764.7|1767.5|1765.5|1765.2|1762.8|246
1591950900000|2020-06-12 08:35:00|1766.8|1764.8|1767.5|1765.5|1768.4|1766.1|1765.3|1762.9|278
1591951200000|2020-06-12 08:40:00|1767.9|1765.9|1767.7|1765.7|1768.5|1766.5|1767.1|1764.5|202
1591951500000|2020-06-12 08:45:00|1767.6|1765.6|1766.8|1764.8|1769.6|1767.6|1766.3|1764|297
1591951800000|2020-06-12 08:50:00|1766.6|1764.6|1766.4|1764.4|1767.9|1765.6|1766.2|1763.6|267
1591952100000|2020-06-12 08:55:00|1766.5|1764.5|1767.2|1765.2|1768.2|1765.6|1765.1|1762.7|253
1591952400000|2020-06-12 09:00:00|1766.8|1764.8|1768.6|1766.6|1769.4|1767.1|1766|1763.4|345
1591952700000|2020-06-12 09:05:00|1769|1767|1768.7|1766.7|1769.4|1767.4|1766.9|1764|295
1591953000000|2020-06-12 09:10:00|1769.1|1765.6|1767.9|1765.9|1769.6|1767.3|1767.3|1764.4|299
1591953300000|2020-06-12 09:15:00|1767.7|1765.7|1767.9|1765.9|1769.6|1767.2|1767.3|1763.9|265
1591953600000|2020-06-12 09:20:00|1767.8|1765.8|1769.4|1765.9|1769.7|1767|1767.1|1764.4|219
1591953900000|2020-06-12 09:25:00|1768.5|1766.5|1768.2|1766.2|1769.4|1767.1|1767.4|1764.7|222
1591954200000|2020-06-12 09:30:00|1768.4|1766.4|1764.9|1762.9|1769.1|1766.5|1764.8|1762.5|230
1591954500000|2020-06-12 09:35:00|1765.2|1763.2|1762.7|1760.7|1765.5|1763.5|1761.5|1759.1|340
1591954800000|2020-06-12 09:40:00|1762.6|1760.6|1763.6|1760.1|1764.2|1761.3|1761.8|1758.7|301
1591955100000|2020-06-12 09:45:00|1762.5|1760.5|1762.7|1760.7|1764.4|1762|1761.8|1759|228
1591955400000|2020-06-12 09:50:00|1762.6|1760.6|1762.6|1759.1|1763.7|1761.2|1761.2|1758.3|276
1591955700000|2020-06-12 09:55:00|1762.7|1759.2|1761.3|1759.3|1762.9|1760.7|1759.8|1757|299
1591956000000|2020-06-12 10:00:00|1760.7|1758.7|1762|1760|1762.9|1760.3|1760|1757.1|330
1591956300000|2020-06-12 10:05:00|1763.1|1759.6|1763.1|1759.6|1763.9|1761.3|1761.1|1758.6|352
1591956600000|2020-06-12 10:10:00|1762.8|1759.3|1763.5|1761.5|1764.9|1762.5|1761.2|1758.6|298
1591956900000|2020-06-12 10:15:00|1763.7|1761.7|1763.7|1761.7|1765.5|1762.8|1763.3|1761.1|184
1591957200000|2020-06-12 10:20:00|1763.8|1761.8|1765.8|1762.3|1768.6|1763.4|1763.5|1761|313
1591957500000|2020-06-12 10:25:00|1765.6|1762.1|1766.8|1764.8|1770.2|1764.9|1764.3|1761.2|311
1591957800000|2020-06-12 10:30:00|1766.7|1764.7|1765.1|1763.1|1767.6|1765.2|1764.3|1761.7|323
1591958100000|2020-06-12 10:35:00|1765|1763|1765.6|1763.6|1767.9|1764.9|1764.3|1761.5|299
1591958400000|2020-06-12 10:40:00|1766.1|1764.1|1764.8|1762.8|1766.6|1764.2|1764.4|1762.2|252
1591958700000|2020-06-12 10:45:00|1764.9|1762.9|1764.9|1762.9|1765.4|1763.2|1762.4|1759.7|306
1591959000000|2020-06-12 10:50:00|1764.8|1762.8|1764|1762|1765.6|1763.6|1763.6|1760.7|365
1591959300000|2020-06-12 10:55:00|1764.1|1762.1|1764.9|1762.9|1767.1|1764.3|1763.6|1760.6|341
1591959600000|2020-06-12 11:00:00|1765.1|1763.1|1763.9|1761.9|1767.3|1764.8|1762.4|1759.8|285
1591959900000|2020-06-12 11:05:00|1763.8|1761.8|1761.5|1759.5|1764.3|1762|1761.3|1758.6|287
1591960200000|2020-06-12 11:10:00|1761.7|1759.7|1763.8|1761.8|1764|1761.8|1760.3|1757.5|305
1591960500000|2020-06-12 11:15:00|1763.7|1761.7|1762.5|1760.5|1764.6|1762|1761.5|1759.4|260
1591960800000|2020-06-12 11:20:00|1763.8|1760.3|1761.9|1759.9|1763.8|1760.8|1759.8|1757.4|275
1591961100000|2020-06-12 11:25:00|1762|1760|1764.4|1762.4|1764.6|1762.6|1761.6|1758.9|246
1591961400000|2020-06-12 11:30:00|1764.5|1762.5|1764.7|1762.7|1766|1763.4|1763.3|1760.5|263
1591961700000|2020-06-12 11:35:00|1764.8|1762.8|1765|1763|1766.7|1764.6|1763.9|1761|241
1591962000000|2020-06-12 11:40:00|1765.1|1763.1|1764.4|1762.4|1766.7|1764.6|1763.6|1761.4|265
1591962300000|2020-06-12 11:45:00|1765|1763|1766.8|1763.3|1767.7|1765.7|1763.9|1761.5|284
1591962600000|2020-06-12 11:50:00|1766|1764|1767.3|1765.3|1768.8|1765.9|1765.8|1763.2|270
1591962900000|2020-06-12 11:55:00|1768|1764.5|1767.8|1765.8|1768.8|1766.8|1767.1|1764.2|289
1591963200000|2020-06-12 12:00:00|1767.6|1765.6|1761.5|1759.5|1768.4|1766|1759.6|1756.5|589
1591963500000|2020-06-12 12:05:00|1761.3|1759.3|1759.2|1757.2|1762.9|1760.9|1757.3|1754.9|408
1591963800000|2020-06-12 12:10:00|1759.3|1757.3|1760.5|1758.5|1760.8|1758.8|1757.6|1755.2|462
1591964100000|2020-06-12 12:15:00|1760.4|1758.4|1761.2|1759.2|1762.2|1760.2|1757.9|1755.9|575
1591964400000|2020-06-12 12:20:00|1760.9|1758.9|1763.3|1761.3|1763.4|1761.4|1758.1|1755.1|496
1591964700000|2020-06-12 12:25:00|1763.4|1761.4|1765|1763|1765.9|1763.9|1761.7|1759.1|414
1591965000000|2020-06-12 12:30:00|1764.8|1762.8|1765|1763|1768.2|1766.2|1764.5|1761.8|513
1591965300000|2020-06-12 12:35:00|1765.1|1763.1|1768.3|1766.3|1768.3|1766.3|1763.8|1761.8|331
1591965600000|2020-06-12 12:40:00|1768.2|1766.2|1768.8|1766.8|1770.7|1768.7|1765.7|1763.7|386
1591965900000|2020-06-12 12:45:00|1768.6|1766.6|1766.3|1764.3|1769.9|1767.8|1766.2|1760.9|441
1591966200000|2020-06-12 12:50:00|1766.2|1764.2|1766.1|1764.1|1767.4|1765.4|1764.1|1762.1|352
1591966500000|2020-06-12 12:55:00|1766.3|1764.3|1764.9|1762.9|1767.3|1765.3|1764.4|1762.1|455
1591966800000|2020-06-12 13:00:00|1764.7|1762.7|1761.5|1759.5|1767.6|1765.6|1760.7|1758.7|647
1591967100000|2020-06-12 13:05:00|1762.1|1760.1|1765.8|1763.8|1767.1|1765.1|1761.7|1759.7|633
1591967400000|2020-06-12 13:10:00|1765.9|1763.9|1765.5|1763.5|1766.7|1764.7|1764.3|1761.8|477
1591967700000|2020-06-12 13:15:00|1765.1|1763.1|1762.9|1760.9|1767.1|1765.1|1760.8|1758.8|524
1591968000000|2020-06-12 13:20:00|1762.8|1760.8|1765.8|1763.8|1766.4|1764.4|1762.1|1760.1|434
1591968300000|2020-06-12 13:25:00|1765.9|1763.9|1765.9|1763.9|1766.6|1764.6|1764|1762|309
1591968600000|2020-06-12 13:30:00|1766.5|1764.5|1767|1765|1768.4|1766.4|1765.5|1763.1|341
1591968900000|2020-06-12 13:35:00|1766.9|1764.9|1765.8|1763.8|1768.6|1766.6|1764.6|1762.6|373
1591969200000|2020-06-12 13:40:00|1766.1|1764.1|1773.6|1771.6|1774.7|1772.7|1765.1|1763.1|400
1591969500000|2020-06-12 13:45:00|1773.1|1771.1|1773.6|1771.6|1776|1774|1772.9|1770.9|414
1591969800000|2020-06-12 13:50:00|1773.7|1771.7|1774.8|1772.8|1776.5|1774.5|1772.9|1770.9|574
1591970100000|2020-06-12 13:55:00|1774.9|1772.9|1775.4|1771.9|1775.4|1773.1|1772.6|1770.3|545
1591970400000|2020-06-12 14:00:00|1773.4|1771.4|1767.5|1765.5|1775|1772.6|1765.1|1763.1|818
1591970700000|2020-06-12 14:05:00|1767.6|1765.6|1770.2|1768.2|1770.8|1768.8|1767.3|1765.3|438
1591971000000|2020-06-12 14:10:00|1770|1768|1771.5|1769.5|1772.3|1770.3|1769.4|1767.4|462
1591971300000|2020-06-12 14:15:00|1772|1770|1772|1770|1773.7|1771.7|1770.5|1768.5|542
1591971600000|2020-06-12 14:20:00|1772.1|1770.1|1772.6|1770.6|1772.7|1770.7|1770.5|1768.5|522
1591971900000|2020-06-12 14:25:00|1772.5|1770.5|1771.9|1769.9|1773|1771|1770.7|1768.7|404
1591972200000|2020-06-12 14:30:00|1772.3|1770.3|1770.6|1768.6|1773.6|1771.6|1767.5|1765.5|569
1591972500000|2020-06-12 14:35:00|1770.7|1768.7|1767.6|1765.6|1770.9|1768.9|1767|1765|644
1591972800000|2020-06-12 14:40:00|1768.4|1764.9|1769.7|1767.7|1772.2|1768.5|1766.4|1764.4|530
1591973100000|2020-06-12 14:45:00|1769.6|1767.6|1771.1|1769.1|1772.2|1770.2|1768.6|1766.6|550
1591973400000|2020-06-12 14:50:00|1770.8|1768.8|1764.3|1762.3|1771.4|1769.3|1762.8|1760.8|683
1591973700000|2020-06-12 14:55:00|1764|1762|1757.8|1755.8|1765.4|1763.4|1757.3|1755.3|583
1591974000000|2020-06-12 15:00:00|1757.9|1755.9|1748.6|1746.6|1760.6|1758.3|1748.1|1746.1|975
1591974300000|2020-06-12 15:05:00|1748.5|1746.5|1752.7|1750.7|1753.5|1751.5|1748|1746|940
1591974600000|2020-06-12 15:10:00|1752.4|1750.4|1748.9|1746.9|1753.2|1751.2|1747.1|1744.8|894
1591974900000|2020-06-12 15:15:00|1748.7|1746.7|1744.5|1742.5|1751.2|1749.2|1743.2|1741.2|880
1591975200000|2020-06-12 15:20:00|1744|1742|1744.7|1742.7|1747.4|1745.4|1741.1|1739.1|838
1591975500000|2020-06-12 15:25:00|1744.4|1742.4|1748.5|1746.5|1749|1747|1744.1|1742.1|788
1591975800000|2020-06-12 15:30:00|1748.4|1746.4|1750.3|1748.3|1750.4|1748.4|1746.6|1744.6|722
1591976100000|2020-06-12 15:35:00|1749.9|1747.9|1755.1|1753.1|1755.4|1753.4|1748.9|1746.9|738
1591976400000|2020-06-12 15:40:00|1755.3|1753.3|1751.6|1749.6|1755.7|1753.7|1751.1|1749.1|551
1591976700000|2020-06-12 15:45:00|1751.5|1749.5|1754.8|1752.8|1755.5|1753.5|1751.3|1749.3|472
1591977000000|2020-06-12 15:50:00|1754.9|1752.9|1755.2|1753.2|1757.8|1755.8|1754.1|1750.6|458
1591977300000|2020-06-12 15:55:00|1755.3|1753.3|1754.9|1752.9|1758.1|1756.1|1754.7|1752.2|377
1591977600000|2020-06-12 16:00:00|1755|1753|1755.4|1753.4|1756|1754|1751.9|1749.9|494
1591977900000|2020-06-12 16:05:00|1755.3|1753.3|1756.7|1754.7|1757.5|1755.5|1755.3|1753.3|330
1591978200000|2020-06-12 16:10:00|1756.6|1754.6|1755.3|1753.3|1757|1755|1754.9|1752.9|304
1591978500000|2020-06-12 16:15:00|1755.1|1753.1|1756.8|1754.8|1757.5|1755.5|1754.6|1752.6|321
1591978800000|2020-06-12 16:20:00|1756.7|1754.7|1753.9|1751.9|1757.4|1755.4|1753.3|1751.3|364
1591979100000|2020-06-12 16:25:00|1753.8|1751.8|1754.6|1752.6|1755.7|1753.7|1751.9|1749.9|379
1591979400000|2020-06-12 16:30:00|1754.3|1752.3|1752.2|1750.2|1755|1753|1752.2|1750.2|321
1591979700000|2020-06-12 16:35:00|1752.4|1750.4|1752.4|1750.4|1753.2|1751.2|1751.2|1749.2|372
1591980000000|2020-06-12 16:40:00|1752.3|1750.3|1752.6|1750.6|1754.1|1752.1|1751.9|1749.9|326
1591980300000|2020-06-12 16:45:00|1752.5|1750.5|1751.1|1749.1|1752.5|1750.5|1749.4|1747.4|379
1591980600000|2020-06-12 16:50:00|1751|1749|1751.3|1749.3|1752.2|1750.2|1750.4|1748.4|333
1591980900000|2020-06-12 16:55:00|1751.4|1749.4|1752.5|1750.5|1753.2|1751.2|1749.8|1747.8|408
1591981200000|2020-06-12 17:00:00|1752.6|1750.6|1749.2|1747.2|1752.7|1750.7|1749.1|1747.1|452
1591981500000|2020-06-12 17:05:00|1749.3|1747.3|1750|1748|1751.2|1749.2|1748.9|1746.9|321
1591981800000|2020-06-12 17:10:00|1749.9|1747.9|1748.3|1746.3|1750.4|1748.4|1747.7|1745.7|303
1591982100000|2020-06-12 17:15:00|1748.4|1746.4|1746|1744|1748.6|1746.6|1745|1743|415
1591982400000|2020-06-12 17:20:00|1745.4|1743.4|1742.4|1740.4|1745.7|1743.7|1739.9|1737.9|503
1591982700000|2020-06-12 17:25:00|1742.3|1740.3|1744.7|1742.7|1746|1744|1742|1740|481
1591983000000|2020-06-12 17:30:00|1744.4|1742.4|1742.7|1740.7|1745.8|1743.8|1742.1|1740.1|389
1591983300000|2020-06-12 17:35:00|1742.4|1740.4|1744.3|1742.3|1744.5|1742.5|1742.1|1740.1|361
1591983600000|2020-06-12 17:40:00|1744.2|1742.2|1745|1743|1746.9|1744.9|1743.1|1741.1|422
1591983900000|2020-06-12 17:45:00|1745.1|1743.1|1741.9|1739.9|1745.6|1743.6|1740.8|1738.8|489
1591984200000|2020-06-12 17:50:00|1742|1740|1744|1742|1744.6|1742.6|1741.3|1739.3|460
1591984500000|2020-06-12 17:55:00|1744.1|1742.1|1745.3|1743.3|1746.3|1744.3|1742.5|1739.2|469
1591984800000|2020-06-12 18:00:00|1745.4|1743.4|1747.8|1745.8|1749.6|1747.2|1744.4|1742.4|501
1591985100000|2020-06-12 18:05:00|1748|1746|1744.5|1742.5|1748.2|1746.2|1743.6|1741.6|444
1591985400000|2020-06-12 18:10:00|1744.2|1742.2|1745.7|1743.7|1746.6|1744.6|1743.8|1741.8|489
1591985700000|2020-06-12 18:15:00|1745.6|1743.6|1745.3|1743.3|1746.4|1744.4|1742.6|1740.6|416
1591986000000|2020-06-12 18:20:00|1745.2|1743.2|1745.2|1743.2|1745.7|1743.7|1743.6|1741.6|411
1591986300000|2020-06-12 18:25:00|1745.1|1743.1|1745.2|1743.2|1746.4|1744.4|1744.7|1742.7|368
1591986600000|2020-06-12 18:30:00|1745.3|1743.3|1747.8|1745.8|1748.4|1746.4|1745|1743|403
1591986900000|2020-06-12 18:35:00|1747.9|1745.9|1746|1744|1748.3|1746.3|1745.5|1743.5|361
1591987200000|2020-06-12 18:40:00|1746.4|1744.4|1744.8|1742.8|1746.8|1744.8|1744.2|1742.2|294
1591987500000|2020-06-12 18:45:00|1744.3|1742.3|1748.7|1746.7|1749.4|1747.4|1744.3|1742.3|390
1591987800000|2020-06-12 18:50:00|1748.8|1746.8|1750.3|1748.3|1750.6|1748.6|1747.8|1745.8|350
1591988100000|2020-06-12 18:55:00|1750.9|1748.9|1748.8|1746.8|1750.9|1748.9|1747|1745|400
1591988400000|2020-06-12 19:00:00|1749|1747|1749|1747|1750.2|1748.2|1748.1|1746.1|455
1591988700000|2020-06-12 19:05:00|1749.2|1747.2|1748.8|1746.8|1751.4|1748.5|1747.9|1745.9|353
1591989000000|2020-06-12 19:10:00|1749.1|1747.1|1749.9|1747.9|1750.3|1748.3|1748.2|1746.2|425
1591989300000|2020-06-12 19:15:00|1749.8|1747.8|1749.2|1747.2|1751.6|1749.6|1748.2|1746.2|382
1591989600000|2020-06-12 19:20:00|1749|1747|1749.6|1747.6|1750.4|1748.4|1747.5|1744.5|361
1591989900000|2020-06-12 19:25:00|1749.7|1747.7|1748.7|1746.7|1751.1|1749.1|1748.1|1745.7|343
1591990200000|2020-06-12 19:30:00|1748.8|1746.8|1749.1|1747.1|1750.5|1747.8|1747.4|1744.9|336
1591990500000|2020-06-12 19:35:00|1749.2|1747.2|1748.4|1746.4|1750.3|1748.1|1747.8|1745.5|290
1591990800000|2020-06-12 19:40:00|1748.5|1746.5|1748.2|1746.2|1749.3|1747.3|1747.6|1745.3|287
1591991100000|2020-06-12 19:45:00|1748.6|1746.6|1748.8|1746.8|1750.2|1748.2|1748.1|1746.1|325
1591991400000|2020-06-12 19:50:00|1748.9|1746.9|1748.5|1746.5|1752|1750|1746.7|1744.7|372
1591991700000|2020-06-12 19:55:00|1748.4|1746.4|1749|1747|1751.1|1749.1|1747.6|1745.6|454
1591992000000|2020-06-12 20:00:00|1748.9|1746.9|1752.7|1750.7|1752.7|1750.7|1748.9|1746.9|242
1591992300000|2020-06-12 20:05:00|1752.3|1750.3|1751.3|1749.3|1753.3|1750.7|1750.6|1748.6|234
1591992600000|2020-06-12 20:10:00|1751.2|1749.2|1751.9|1749.9|1752.8|1750.3|1750.4|1747.7|190
1591992900000|2020-06-12 20:15:00|1752|1750|1750.9|1748.9|1752.6|1750.6|1750.6|1748.6|139
1591993200000|2020-06-12 20:20:00|1751|1749|1751.5|1749.5|1752.6|1750.6|1750.6|1748.6|118
1591993500000|2020-06-12 20:25:00|1751.6|1749.6|1751.7|1749.7|1752|1750|1750.4|1748.1|158
1591993800000|2020-06-12 20:30:00|1751.3|1749.3|1752|1750|1752.9|1750.6|1751|1748|175
1591994100000|2020-06-12 20:35:00|1751.8|1749.8|1752|1750|1752.8|1750.8|1751|1748.1|174
1591994400000|2020-06-12 20:40:00|1751.9|1749.9|1751.9|1749.9|1752.9|1750.9|1751|1748|167
1591994700000|2020-06-12 20:45:00|1751.3|1749.3|1750.7|1747.2|1752.3|1750.1|1749.3|1746.2|181
1591995000000|2020-06-12 20:50:00|1751.3|1747.8|1750.4|1746.9|1751.3|1748.8|1748.9|1746.3|183
1591995300000|2020-06-12 20:55:00|1749.8|1747.8|1753.8|1744.8|1754.3|1749.2|1749.2|1743.5|201
1592172000000|2020-06-14 22:00:00|1746.3|1744.3|1749.7|1746.2|1751|1746.8|1744.9|1740.8|317
1592172300000|2020-06-14 22:05:00|1749.6|1746.1|1745.1|1741.6|1751.8|1746.3|1744.1|1740.5|332
1592172600000|2020-06-14 22:10:00|1745.2|1741.7|1747.6|1744.1|1751.8|1745.9|1745|1741.3|250
1592172900000|2020-06-14 22:15:00|1747.8|1744.3|1748.4|1744.9|1750.6|1745.8|1746.1|1741.5|169
1592173200000|2020-06-14 22:20:00|1751.3|1742.6|1750.2|1748.2|1751.3|1748.5|1747.3|1742|181
1592173500000|2020-06-14 22:25:00|1750.1|1748.1|1753.1|1751.1|1754.8|1752.1|1749.8|1747|214
1592173800000|2020-06-14 22:30:00|1753|1751|1752|1750|1755.6|1752.9|1751.5|1749.4|166
1592174100000|2020-06-14 22:35:00|1752.9|1749.4|1751.4|1749.4|1752.9|1750.9|1750.5|1748.5|161
1592174400000|2020-06-14 22:40:00|1751.1|1749.1|1751.1|1749.1|1751.8|1749.3|1748.3|1745.7|144
1592174700000|2020-06-14 22:45:00|1750.8|1748.8|1752.3|1750.3|1753.1|1751.1|1750.2|1747.6|154
1592175000000|2020-06-14 22:50:00|1752.6|1750.6|1749.8|1747.8|1753|1750.9|1749.3|1747.3|152
1592175300000|2020-06-14 22:55:00|1749.9|1747.9|1750.6|1748.6|1751.7|1749.4|1748.8|1746.1|116
1592175600000|2020-06-14 23:00:00|1750.5|1748.5|1748.3|1746.3|1750.8|1748.8|1747.6|1744.8|144
1592175900000|2020-06-14 23:05:00|1748.2|1746.2|1748.3|1746.3|1749.9|1747.6|1747.5|1744.7|136
1592176200000|2020-06-14 23:10:00|1749.4|1745.9|1749|1747|1750.1|1747.4|1747.4|1744.6|134
1592176500000|2020-06-14 23:15:00|1748.8|1746.8|1749.4|1745.9|1749.4|1747.4|1747.3|1745|118
1592176800000|2020-06-14 23:20:00|1749.3|1745.8|1748.7|1746.7|1749.4|1746.9|1747.7|1745.2|121
1592177100000|2020-06-14 23:25:00|1748.6|1746.6|1749.3|1747.3|1749.5|1747.5|1747.3|1744.8|116
1592177400000|2020-06-14 23:30:00|1749.4|1747.4|1751.8|1749.8|1751.9|1749.9|1748.7|1746.7|151
1592177700000|2020-06-14 23:35:00|1751.6|1749.6|1753.6|1751.6|1754.1|1752.1|1751.1|1749.1|143
1592178000000|2020-06-14 23:40:00|1753.5|1751.5|1751|1749|1754.1|1752.1|1751|1748.7|172
1592178300000|2020-06-14 23:45:00|1751.8|1749.8|1753.4|1749.9|1753.9|1751.9|1750.6|1748.4|273
1592178600000|2020-06-14 23:50:00|1753.1|1749.6|1751.6|1749.6|1753.8|1751.8|1750.1|1748.1|180
1592178900000|2020-06-14 23:55:00|1751.4|1749.4|1753.4|1751.4|1753.7|1751.7|1750.1|1748.1|139
1592179200000|2020-06-15 00:00:00|1753.2|1751.2|1754.3|1752.3|1755.9|1753.6|1752.1|1749.8|260
1592179500000|2020-06-15 00:05:00|1754.4|1752.4|1754.9|1752.9|1755.6|1753.2|1753.5|1750.8|176
1592179800000|2020-06-15 00:10:00|1754.8|1752.8|1753.1|1751.1|1756.9|1754.9|1753|1751|202
1592180100000|2020-06-15 00:15:00|1753.3|1751.3|1751.5|1749.5|1753.8|1751.8|1751|1749|292
1592180400000|2020-06-15 00:20:00|1751.6|1749.6|1754.7|1752.7|1755.2|1753.2|1750.3|1748.3|300
1592180700000|2020-06-15 00:25:00|1754.6|1752.6|1755.3|1753.3|1756.1|1754.1|1753.6|1751.6|233
1592181000000|2020-06-15 00:30:00|1755.2|1753.2|1755.4|1753.4|1756.6|1754.6|1754.8|1752.8|264
1592181300000|2020-06-15 00:35:00|1755.3|1753.3|1753.2|1751.2|1755.7|1753.7|1753.2|1750.3|171
1592181600000|2020-06-15 00:40:00|1752.8|1750.8|1752.4|1750.4|1754|1752|1750.3|1748.3|333
1592181900000|2020-06-15 00:45:00|1752.6|1750.6|1754.2|1752.2|1755|1752.7|1752|1750|200
1592182200000|2020-06-15 00:50:00|1754.3|1752.3|1753|1751|1755.4|1753.2|1752.4|1749.6|216
1592182500000|2020-06-15 00:55:00|1753.2|1751.2|1753.2|1751.2|1754.5|1752.5|1751.3|1749.3|244
1592182800000|2020-06-15 01:00:00|1753.3|1751.3|1750.5|1748.5|1754.9|1752.9|1749.5|1747.5|703
1592183100000|2020-06-15 01:05:00|1751|1749|1753.1|1751.1|1754.6|1752.6|1750.5|1748.5|588
1592183400000|2020-06-15 01:10:00|1753.3|1751.3|1753.4|1751.4|1756|1754|1752.6|1750.6|493
1592183700000|2020-06-15 01:15:00|1753.6|1751.6|1750.5|1748.5|1754.5|1752.2|1749.3|1747.3|435
1592184000000|2020-06-15 01:20:00|1750.2|1748.2|1751.1|1749.1|1752|1750|1748.9|1746.9|449
1592184300000|2020-06-15 01:25:00|1751.5|1749.5|1750|1748|1752.1|1750.1|1748.8|1746.8|397
1592184600000|2020-06-15 01:30:00|1749.8|1747.8|1751.3|1749.3|1751.8|1749.8|1749.8|1747.8|399
1592184900000|2020-06-15 01:35:00|1751|1749|1751.7|1749.7|1752.6|1750.6|1750.9|1748.9|315
1592185200000|2020-06-15 01:40:00|1751.6|1749.6|1751.9|1749.9|1752.9|1750.9|1751.3|1749.3|347
1592185500000|2020-06-15 01:45:00|1751.8|1749.8|1752.3|1750.3|1753|1751|1751.4|1749.4|356
1592185800000|2020-06-15 01:50:00|1752.2|1750.2|1750.6|1748.6|1753.1|1751.1|1750.5|1748.5|270
1592186100000|2020-06-15 01:55:00|1750.9|1748.9|1749.8|1747.8|1751.7|1749.7|1749.8|1747.8|257
1592186400000|2020-06-15 02:00:00|1751.5|1749.5|1751.5|1749.5|1752.2|1750.2|1750.2|1748.2|312
1592186700000|2020-06-15 02:05:00|1751.4|1749.4|1751.7|1749.7|1752|1750|1750.7|1748.7|299
1592187000000|2020-06-15 02:10:00|1751.8|1749.8|1751.9|1749.9|1752.4|1750.4|1751.4|1749.4|270
1592187300000|2020-06-15 02:15:00|1751.8|1749.8|1752.4|1750.4|1752.7|1750.7|1751.4|1749.4|162
1592187600000|2020-06-15 02:20:00|1752.3|1750.3|1750.7|1748.7|1752.6|1750.6|1750.4|1748.4|239
1592187900000|2020-06-15 02:25:00|1751.7|1749.7|1751.6|1749.6|1751.8|1749.8|1750.5|1748.5|199
1592188200000|2020-06-15 02:30:00|1751.5|1749.5|1751.3|1749.3|1752.3|1750.3|1750.9|1748.9|243
1592188500000|2020-06-15 02:35:00|1751|1749|1751|1749|1752|1750|1750.4|1748.4|285
1592188800000|2020-06-15 02:40:00|1751.1|1749.1|1750.3|1748.3|1751.6|1749.6|1749.5|1746.6|328
1592189100000|2020-06-15 02:45:00|1750.6|1748.6|1743.2|1741.2|1750.6|1748.6|1743.2|1741.2|447
1592189400000|2020-06-15 02:50:00|1743.5|1741.5|1740.1|1738.1|1745.9|1743.9|1739.5|1737.5|614
1592189700000|2020-06-15 02:55:00|1740|1738|1741.3|1739.3|1741.8|1739.8|1733.6|1731.6|591
1592190000000|2020-06-15 03:00:00|1741.2|1739.2|1740.3|1738.3|1741.9|1739.9|1738.4|1736.4|434
1592190300000|2020-06-15 03:05:00|1740.4|1738.4|1741.6|1739.6|1743.5|1741.5|1739.7|1737.7|417
1592190600000|2020-06-15 03:10:00|1741.7|1739.7|1740.5|1738.5|1743.4|1741.4|1740.1|1738.1|413
1592190900000|2020-06-15 03:15:00|1741|1739|1740.9|1738.9|1743.6|1741.6|1740.4|1738.4|377
1592191200000|2020-06-15 03:20:00|1740.5|1738.5|1740|1738|1743.1|1741.1|1739.2|1736.9|339
1592191500000|2020-06-15 03:25:00|1739.9|1737.9|1737.1|1735.1|1741.2|1738.3|1736.5|1733.7|311
1592191800000|2020-06-15 03:30:00|1737.2|1735.2|1734.1|1732.1|1740.3|1738.3|1733.5|1731.5|377
1592192100000|2020-06-15 03:35:00|1734|1732|1735.7|1733.7|1737.6|1735.6|1733.5|1731.5|261
1592192400000|2020-06-15 03:40:00|1735.6|1733.6|1735.9|1733.9|1736|1734|1731.3|1728.8|310
1592192700000|2020-06-15 03:45:00|1736|1734|1737.1|1735.1|1737.1|1735.1|1735.5|1733.5|146
1592193000000|2020-06-15 03:50:00|1736.9|1734.9|1738.1|1736.1|1738.6|1736.6|1736.1|1733.2|261
1592193300000|2020-06-15 03:55:00|1738.2|1736.2|1738.5|1736.5|1739.6|1737.4|1737.9|1735.5|185
1592193600000|2020-06-15 04:00:00|1738.7|1736.7|1736.9|1734.9|1738.7|1736.7|1736.2|1734.2|221
1592193900000|2020-06-15 04:05:00|1737|1735|1737.2|1735.2|1737.8|1735.8|1736.4|1734.1|205
1592194200000|2020-06-15 04:10:00|1737|1735|1737.3|1735.3|1738|1735.9|1736.7|1734.5|157
1592194500000|2020-06-15 04:15:00|1737.6|1735.6|1737.6|1735.6|1737.9|1735.9|1736.2|1734.2|185
1592194800000|2020-06-15 04:20:00|1737.7|1735.7|1737.6|1735.6|1737.9|1735.9|1737.1|1735.1|118
1592195100000|2020-06-15 04:25:00|1737.7|1735.7|1738.1|1736.1|1738.4|1736.4|1737.1|1735.1|138
1592195400000|2020-06-15 04:30:00|1737.9|1735.9|1739.6|1737.6|1740.2|1738.2|1737.9|1735.9|149
1592195700000|2020-06-15 04:35:00|1739.5|1737.5|1739.2|1737.2|1739.9|1737.9|1738.5|1736.5|117
1592196000000|2020-06-15 04:40:00|1739|1737|1737.9|1735.9|1739.2|1737.2|1737.4|1735.4|173
1592196300000|2020-06-15 04:45:00|1737.8|1735.8|1736.7|1734.7|1738.2|1736.2|1736.3|1734.3|181
1592196600000|2020-06-15 04:50:00|1736.9|1734.9|1737.2|1735.2|1737.3|1735.3|1736.3|1734.3|154
1592196900000|2020-06-15 04:55:00|1737.1|1735.1|1737.3|1735.3|1737.8|1735.8|1736.2|1734.2|156
1592197200000|2020-06-15 05:00:00|1737.4|1735.4|1735.7|1733.7|1737.6|1735.6|1734.8|1732.8|282
1592197500000|2020-06-15 05:05:00|1735.6|1733.6|1733|1731|1737.3|1735.3|1732.8|1730.3|317
1592197800000|2020-06-15 05:10:00|1733.1|1731.1|1731.4|1729.4|1736|1734|1730.6|1728.6|312
1592198100000|2020-06-15 05:15:00|1731.5|1729.5|1729.1|1727.1|1733.4|1731.4|1728.7|1726.7|346
1592198400000|2020-06-15 05:20:00|1729.3|1727.3|1733.5|1731.5|1734.4|1732.4|1728.8|1726.8|432
1592198700000|2020-06-15 05:25:00|1733.7|1731.7|1731.5|1729.5|1735|1732.6|1731|1728.3|350
1592199000000|2020-06-15 05:30:00|1731.7|1729.7|1730.2|1728.2|1731.7|1729.7|1727.1|1725.1|595
1592199300000|2020-06-15 05:35:00|1730.3|1728.3|1728.4|1726.4|1730.4|1728.4|1727.1|1725.1|487
1592199600000|2020-06-15 05:40:00|1728|1726|1728.8|1726.8|1730.1|1728.1|1726.8|1724.5|416
1592199900000|2020-06-15 05:45:00|1728.9|1726.9|1724.5|1722.5|1731|1729|1724.3|1722.3|423
1592200200000|2020-06-15 05:50:00|1724.6|1722.6|1721.5|1718|1726|1724|1719.3|1716.8|800
1592200500000|2020-06-15 05:55:00|1720.9|1718.9|1716.9|1714.9|1722.3|1720|1714.3|1711.6|754
1592200800000|2020-06-15 06:00:00|1717|1715|1714.8|1712.8|1719.1|1717.1|1713.6|1711.4|591
1592201100000|2020-06-15 06:05:00|1714.9|1712.9|1713.2|1709.7|1716.6|1714.3|1710.3|1707.6|686
1592201400000|2020-06-15 06:10:00|1712.6|1710.6|1707.9|1705.9|1714|1711.6|1706.7|1703.9|766
1592201700000|2020-06-15 06:15:00|1708.1|1706.1|1713.1|1711.1|1714.3|1712.3|1707.8|1704.9|580
1592202000000|2020-06-15 06:20:00|1713.5|1711.5|1713.6|1711.6|1715.5|1713.5|1712|1710|452
1592202300000|2020-06-15 06:25:00|1713.7|1711.7|1713.6|1711.6|1715.3|1712.6|1711.7|1709.1|454
1592202600000|2020-06-15 06:30:00|1713.5|1711.5|1711.5|1709.5|1714.3|1712.3|1710.1|1707.5|553
1592202900000|2020-06-15 06:35:00|1711.4|1709.4|1710.9|1708.9|1712.3|1709.7|1709.6|1706.8|395
1592203200000|2020-06-15 06:40:00|1711|1709|1710.9|1708.9|1712.6|1709.4|1708.6|1706.6|371
1592203500000|2020-06-15 06:45:00|1711|1709|1719.4|1717.4|1719.5|1717.5|1710.4|1708.3|466
1592203800000|2020-06-15 06:50:00|1719|1717|1721.7|1719.7|1722.5|1720.1|1717.4|1714.7|497
1592204100000|2020-06-15 06:55:00|1722|1720|1720.2|1718.2|1722.4|1720.4|1719.8|1717.4|467
1592204400000|2020-06-15 07:00:00|1719.9|1717.9|1718.1|1716.1|1721.5|1719.5|1717.5|1714.8|395
1592204700000|2020-06-15 07:05:00|1718.2|1716.2|1715.5|1713.5|1718.9|1716.9|1715.3|1713.3|457
1592205000000|2020-06-15 07:10:00|1716.3|1714.3|1713.4|1711.4|1716.3|1714.3|1712.4|1710.4|434
1592205300000|2020-06-15 07:15:00|1713.7|1711.7|1714|1712|1716|1713.4|1713|1710.9|387
1592205600000|2020-06-15 07:20:00|1713.9|1711.9|1714.3|1712.3|1715.4|1713.4|1711.6|1709.6|502
1592205900000|2020-06-15 07:25:00|1714.4|1712.4|1711.8|1709.8|1714.4|1712.4|1710.9|1708.9|382
1592206200000|2020-06-15 07:30:00|1711.7|1709.7|1716.1|1714.1|1717.1|1715.1|1710.8|1708.8|436
1592206500000|2020-06-15 07:35:00|1716|1714|1720.3|1718.3|1721.5|1719.1|1715.6|1713.6|355
1592206800000|2020-06-15 07:40:00|1720.2|1718.2|1720.3|1718.3|1722.3|1720.3|1719.6|1717.6|401
1592207100000|2020-06-15 07:45:00|1721.6|1719.6|1723.9|1721.9|1724.7|1722.7|1720.9|1718.9|332
1592207400000|2020-06-15 07:50:00|1724|1722|1723|1721|1724.2|1722.2|1721|1719|318
1592207700000|2020-06-15 07:55:00|1722.9|1720.9|1724|1722|1724.5|1722.5|1721.9|1719.9|315
1592208000000|2020-06-15 08:00:00|1724.1|1722.1|1721.1|1719.1|1724.3|1722.1|1720.3|1717.9|446
1592208300000|2020-06-15 08:05:00|1722.3|1720.3|1720.9|1718.9|1722.9|1720.9|1720.8|1718.8|310
1592208600000|2020-06-15 08:10:00|1720.8|1718.8|1721.5|1719.5|1722.5|1720.5|1720.4|1718.4|352
1592208900000|2020-06-15 08:15:00|1721.1|1719.1|1721.4|1719.4|1722.7|1720.7|1721.1|1719.1|315
1592209200000|2020-06-15 08:20:00|1721.5|1719.5|1723.4|1721.4|1724.5|1722.5|1720.8|1718.8|318
1592209500000|2020-06-15 08:25:00|1723.5|1721.5|1726.5|1724.5|1727.9|1725.9|1723.2|1721.2|397
1592209800000|2020-06-15 08:30:00|1726.4|1724.4|1727|1725|1727.2|1725.2|1724.1|1722.1|308
1592210100000|2020-06-15 08:35:00|1726.8|1724.8|1726.8|1724.8|1728.1|1726.1|1726.7|1724.7|237
1592210400000|2020-06-15 08:40:00|1726.9|1724.9|1728.6|1726.6|1729|1727|1726.9|1724.7|233
1592210700000|2020-06-15 08:45:00|1728.8|1726.8|1727.4|1725.4|1729.4|1727.4|1726.9|1724.9|369
1592211000000|2020-06-15 08:50:00|1727.5|1725.5|1727.4|1725.4|1727.9|1725.9|1726|1724|365
1592211300000|2020-06-15 08:55:00|1727.5|1725.5|1726.4|1724.4|1728.2|1726.2|1726|1724|330
1592211600000|2020-06-15 09:00:00|1726.8|1724.8|1725.6|1723.6|1727|1725|1725.4|1723.4|236
1592211900000|2020-06-15 09:05:00|1726|1724|1725.6|1723.6|1726.6|1724.6|1724.8|1722.8|251
1592212200000|2020-06-15 09:10:00|1725.7|1723.7|1722.3|1720.3|1726.2|1724.2|1722.2|1720.2|287
1592212500000|2020-06-15 09:15:00|1722.2|1720.2|1720.5|1718.5|1722.9|1720.9|1719.7|1717.7|311
1592212800000|2020-06-15 09:20:00|1720.6|1718.6|1720.3|1718.3|1721.5|1719.5|1719.6|1717.6|250
1592213100000|2020-06-15 09:25:00|1720.4|1718.4|1717.1|1715.1|1720.6|1718.6|1716.3|1713.6|278
1592213400000|2020-06-15 09:30:00|1717.2|1715.2|1718.5|1716.5|1718.8|1716.5|1714.9|1712.9|384
1592213700000|2020-06-15 09:35:00|1718.7|1716.7|1719.4|1717.4|1719.9|1717.9|1715.4|1713.2|438
1592214000000|2020-06-15 09:40:00|1719.6|1717.6|1719.6|1717.6|1720.4|1718.4|1718.7|1716.7|299
1592214300000|2020-06-15 09:45:00|1719.7|1717.7|1721.1|1719.1|1721.7|1719.7|1718.2|1716.2|359
1592214600000|2020-06-15 09:50:00|1721.2|1719.2|1722|1720|1723|1721|1720.7|1718.1|402
1592214900000|2020-06-15 09:55:00|1721.8|1719.8|1722.6|1720.6|1723.8|1721.8|1721.6|1719.1|238
1592215200000|2020-06-15 10:00:00|1722.5|1720.5|1722.6|1720.6|1722.8|1720.8|1720.8|1718.2|253
1592215500000|2020-06-15 10:05:00|1722.7|1720.7|1720.8|1718.8|1723|1721|1720.4|1718|235
1592215800000|2020-06-15 10:10:00|1720.7|1718.7|1720.1|1718.1|1723|1721|1719.7|1717.7|298
1592216100000|2020-06-15 10:15:00|1719.6|1717.6|1718|1716|1720.3|1718.2|1718|1716|272
1592216400000|2020-06-15 10:20:00|1718.1|1716.1|1717.6|1715.6|1718.5|1716.5|1715.9|1713.9|431
1592216700000|2020-06-15 10:25:00|1717.7|1715.7|1718.7|1716.7|1719.5|1717.1|1717.3|1714.8|302
1592217000000|2020-06-15 10:30:00|1718.5|1716.5|1716.6|1714.6|1719|1716.8|1715.8|1713.8|265
1592217300000|2020-06-15 10:35:00|1716.5|1714.5|1716.3|1714.3|1717|1715|1713.5|1711.5|291
1592217600000|2020-06-15 10:40:00|1716.2|1714.2|1717.3|1715.3|1717.6|1715.6|1715.2|1713.2|210
1592217900000|2020-06-15 10:45:00|1717.4|1715.4|1716.4|1714.4|1718.2|1716.2|1716.2|1714.2|266
1592218200000|2020-06-15 10:50:00|1716.3|1714.3|1715.9|1713.9|1718|1716|1715.6|1713.5|255
1592218500000|2020-06-15 10:55:00|1716|1714|1713.5|1711.5|1716.4|1714.4|1713.3|1711.3|299
1592218800000|2020-06-15 11:00:00|1713.6|1711.6|1713.1|1711.1|1714.1|1712.1|1710.7|1708.7|244
1592219100000|2020-06-15 11:05:00|1713|1711|1713.4|1711.4|1714|1712|1711.6|1709.6|173
1592219400000|2020-06-15 11:10:00|1713.3|1711.3|1715.3|1713.3|1715.3|1713.3|1713.2|1711.2|197
1592219700000|2020-06-15 11:15:00|1715.2|1713.2|1715.4|1713.4|1716|1714|1714.2|1712.2|262
1592220000000|2020-06-15 11:20:00|1715.5|1713.5|1717.3|1715.3|1717.7|1715.7|1713.6|1711.6|313
1592220300000|2020-06-15 11:25:00|1717.5|1715.5|1718|1716|1719.3|1717.3|1716.6|1714.6|335
1592220600000|2020-06-15 11:30:00|1718.1|1716.1|1718|1716|1719.1|1717.1|1717.4|1715.4|266
1592220900000|2020-06-15 11:35:00|1717.8|1715.8|1719.7|1717.7|1721.4|1719.4|1717.6|1715|325
1592221200000|2020-06-15 11:40:00|1719.5|1717.5|1719.8|1717.8|1720.8|1718.8|1718.5|1716.5|233
1592221500000|2020-06-15 11:45:00|1719.7|1717.7|1722.9|1720.9|1723.3|1721.3|1719.2|1717.2|304
1592221800000|2020-06-15 11:50:00|1723|1721|1723.5|1721.5|1724.8|1722.8|1722.7|1720.7|284
1592222100000|2020-06-15 11:55:00|1723.7|1721.7|1720.7|1718.7|1724.2|1722.2|1720.4|1718.4|306
1592222400000|2020-06-15 12:00:00|1720.9|1718.9|1710.7|1708.7|1721.1|1719.1|1708.8|1706.8|642
1592222700000|2020-06-15 12:05:00|1710.6|1708.6|1715.3|1713.3|1716.1|1714.1|1709.6|1707.6|499
1592223000000|2020-06-15 12:10:00|1715.2|1713.2|1715.3|1713.3|1717.3|1715.3|1711.9|1709.9|435
1592223300000|2020-06-15 12:15:00|1715.1|1713.1|1713.6|1711.6|1715.3|1713.3|1712.2|1710.2|404
1592223600000|2020-06-15 12:20:00|1712.2|1710.2|1710.3|1708.3|1713.3|1711.3|1709.4|1707.4|422
1592223900000|2020-06-15 12:25:00|1710.2|1708.2|1709|1707|1711.9|1709.9|1707.7|1705.7|469
1592224200000|2020-06-15 12:30:00|1709.7|1706.2|1707.7|1705.7|1713|1711|1707.7|1705.7|523
1592224500000|2020-06-15 12:35:00|1707.8|1705.8|1707.6|1705.6|1709.8|1707.8|1705.5|1703.5|577
1592224800000|2020-06-15 12:40:00|1707.5|1705.5|1701.4|1699.4|1708.4|1705.8|1700.2|1697.5|718
1592225100000|2020-06-15 12:45:00|1701.1|1699.1|1704.4|1702.4|1705.1|1702.8|1701|1698.5|662
1592225400000|2020-06-15 12:50:00|1704.5|1702.5|1701.3|1697.8|1704.7|1702.7|1698.8|1696.4|717
1592225700000|2020-06-15 12:55:00|1701|1699|1708|1706|1708.7|1706.4|1698.9|1696.9|624
1592226000000|2020-06-15 13:00:00|1708.1|1706.1|1706.2|1704.2|1710|1707.8|1705.5|1702.7|727
1592226300000|2020-06-15 13:05:00|1706.4|1704.4|1708.2|1706.2|1709|1707|1703.4|1701|585
1592226600000|2020-06-15 13:10:00|1708.1|1706.1|1707.5|1705.5|1708.3|1706.3|1704.8|1702.3|495
1592226900000|2020-06-15 13:15:00|1707.6|1705.6|1708.5|1706.5|1710.5|1708.5|1705.9|1703.9|475
1592227200000|2020-06-15 13:20:00|1708.4|1706.4|1704.9|1702.9|1709|1707|1704.7|1702.7|390
1592227500000|2020-06-15 13:25:00|1704.8|1702.8|1702.9|1700.9|1705.3|1702.8|1702|1700|286
1592227800000|2020-06-15 13:30:00|1703|1701|1700.4|1698.4|1704|1701.5|1699.4|1696.7|413
1592228100000|2020-06-15 13:35:00|1700.1|1698.1|1700.3|1698.3|1703|1701|1698.1|1695.5|407
1592228400000|2020-06-15 13:40:00|1700.4|1698.4|1696.6|1694.6|1701.5|1698.9|1696.3|1694.2|434
1592228700000|2020-06-15 13:45:00|1696.8|1694.8|1703.7|1701.7|1705.5|1703.5|1696.3|1694.3|520
1592229000000|2020-06-15 13:50:00|1703.3|1701.3|1702.7|1700.7|1704.8|1702.8|1700.7|1698.7|657
1592229300000|2020-06-15 13:55:00|1702.8|1700.8|1708.1|1706.1|1709.7|1707|1702.4|1700.2|684
1592229600000|2020-06-15 14:00:00|1708|1706|1717.6|1715.6|1717.9|1715.9|1707.3|1705.3|694
1592229900000|2020-06-15 14:05:00|1717.5|1715.5|1719.8|1717.8|1721.7|1719.7|1716.5|1713.7|563
1592230200000|2020-06-15 14:10:00|1720.1|1718.1|1720.6|1718.6|1725|1723|1718.3|1716|654
1592230500000|2020-06-15 14:15:00|1720.7|1718.7|1720.6|1718.6|1723.4|1721.4|1720|1717.9|575
1592230800000|2020-06-15 14:20:00|1720.7|1718.7|1721.1|1719.1|1724.4|1721.8|1720.6|1717.9|577
1592231100000|2020-06-15 14:25:00|1721.3|1719.3|1724.8|1721.3|1725.7|1723.2|1720.2|1718.2|662
1592231400000|2020-06-15 14:30:00|1723.9|1721.9|1727|1725|1727.6|1725.2|1722.4|1720.1|739
1592231700000|2020-06-15 14:35:00|1726.9|1724.9|1722.5|1720.5|1727.9|1725.9|1721.9|1719.9|604
1592232000000|2020-06-15 14:40:00|1722.6|1720.6|1724.8|1722.8|1726.5|1723.7|1721.6|1719.2|532
1592232300000|2020-06-15 14:45:00|1724.6|1722.6|1724.3|1722.3|1727.8|1725.8|1723.7|1721.7|561
1592232600000|2020-06-15 14:50:00|1724.4|1722.4|1725.1|1723.1|1726.6|1724.6|1723.1|1721.1|493
1592232900000|2020-06-15 14:55:00|1724.8|1722.8|1723.3|1721.3|1727.7|1725.7|1723.1|1721.1|628
1592233200000|2020-06-15 15:00:00|1723.1|1721.1|1726.8|1724.8|1727.8|1725.8|1723.1|1721.1|660
1592233500000|2020-06-15 15:05:00|1726.9|1724.9|1728.3|1726.3|1729.6|1726.8|1726|1724|693
1592233800000|2020-06-15 15:10:00|1728.5|1726.5|1727.4|1725.4|1728.6|1726.6|1724.7|1722.7|619
1592234100000|2020-06-15 15:15:00|1727.3|1725.3|1723.4|1721.4|1728.4|1726.4|1723.3|1720.5|564
1592234400000|2020-06-15 15:20:00|1723.6|1721.6|1727.4|1725.4|1728.5|1725.7|1723.3|1721.1|395
1592234700000|2020-06-15 15:25:00|1727.3|1725.3|1726|1724|1728.6|1725.8|1725.4|1723.3|467
1592235000000|2020-06-15 15:30:00|1725.8|1723.8|1725.5|1723.5|1727.9|1725.3|1724.3|1722.3|495
1592235300000|2020-06-15 15:35:00|1725.6|1723.6|1726.5|1724.5|1727.2|1725.2|1724.7|1722.7|459
1592235600000|2020-06-15 15:40:00|1726.3|1724.3|1722.4|1720.4|1727.4|1724.9|1721.9|1719.9|531
1592235900000|2020-06-15 15:45:00|1722.6|1720.6|1724|1722|1724.6|1722.3|1722.4|1720.4|442
1592236200000|2020-06-15 15:50:00|1723.7|1721.7|1723.9|1721.9|1725.4|1722.8|1723.3|1721|453
1592236500000|2020-06-15 15:55:00|1724.1|1722.1|1727.1|1725.1|1728|1725.3|1723.5|1721.5|295
1592236800000|2020-06-15 16:00:00|1727|1725|1727.6|1725.6|1728.1|1725.8|1725.6|1723.6|283
1592237100000|2020-06-15 16:05:00|1727.7|1725.7|1727.3|1725.3|1728.5|1726|1726.4|1724.4|318
1592237400000|2020-06-15 16:10:00|1727.1|1725.1|1729.3|1725.8|1730.7|1728.3|1726.4|1724.4|396
1592237700000|2020-06-15 16:15:00|1729.1|1727.1|1727.7|1725.7|1729.5|1727.5|1725.8|1723.8|323
1592238000000|2020-06-15 16:20:00|1727.5|1725.5|1728.5|1726.5|1729.4|1726.9|1726.8|1724.4|271
1592238300000|2020-06-15 16:25:00|1728.8|1726.8|1728.8|1726.8|1729.6|1727.2|1727.8|1725.4|276
1592238600000|2020-06-15 16:30:00|1728.7|1726.7|1727|1725|1728.8|1726.8|1726.6|1724.1|265
1592238900000|2020-06-15 16:35:00|1726.9|1724.9|1732.1|1728.6|1732.2|1729.5|1726.9|1724.9|254
1592239200000|2020-06-15 16:40:00|1731.4|1729.4|1731.8|1729.8|1733.4|1730.8|1731.3|1729|344
1592239500000|2020-06-15 16:45:00|1731.9|1729.9|1732.3|1730.3|1734|1731.6|1731.8|1729.8|334
1592239800000|2020-06-15 16:50:00|1732.2|1730.2|1735.5|1733.5|1736.8|1734.8|1732|1729.8|395
1592240100000|2020-06-15 16:55:00|1735.6|1733.6|1734.2|1732.2|1735.8|1733.8|1733.4|1730.8|335
1592240400000|2020-06-15 17:00:00|1734.3|1732.3|1733.8|1731.8|1735.8|1733.2|1733.4|1730.9|363
1592240700000|2020-06-15 17:05:00|1733.7|1731.7|1731.3|1729.3|1733.8|1731.8|1730.7|1728.7|428
1592241000000|2020-06-15 17:10:00|1731.4|1729.4|1734.3|1732.3|1735.5|1732.9|1731.1|1728.8|354
1592241300000|2020-06-15 17:15:00|1734.2|1732.2|1730.8|1728.8|1734.3|1732.3|1730.7|1728.7|326
1592241600000|2020-06-15 17:20:00|1730.7|1728.7|1730.1|1728.1|1733.1|1730.2|1728.6|1726.6|385
1592241900000|2020-06-15 17:25:00|1729.8|1727.8|1731.5|1729.5|1732.7|1730.3|1729.8|1727.8|416
1592242200000|2020-06-15 17:30:00|1731.6|1729.6|1730.9|1728.9|1732.6|1729.9|1729.9|1727.7|346
1592242500000|2020-06-15 17:35:00|1730.8|1728.8|1731.8|1729.8|1733|1730.5|1730.8|1728.8|299
1592242800000|2020-06-15 17:40:00|1732.1|1730.1|1732.2|1730.2|1733|1730.6|1730.7|1728.1|312
1592243100000|2020-06-15 17:45:00|1732.3|1730.3|1733.3|1731.3|1735|1731.8|1731.8|1729.1|247
1592243400000|2020-06-15 17:50:00|1733.4|1731.4|1735.3|1733.3|1736.7|1734.7|1733|1731|340
1592243700000|2020-06-15 17:55:00|1735.2|1733.2|1734|1732|1736.2|1734.1|1733.8|1731.5|338
1592244000000|2020-06-15 18:00:00|1734.1|1732.1|1742.2|1740.2|1744.4|1742.4|1734|1732|647
1592244300000|2020-06-15 18:05:00|1742.3|1740.3|1740.5|1738.5|1743.8|1741.2|1739.4|1737.4|571
1592244600000|2020-06-15 18:10:00|1740.3|1738.3|1744.2|1742.2|1744.3|1742.3|1739.5|1736.9|419
1592244900000|2020-06-15 18:15:00|1744.9|1742.9|1740.6|1738.6|1745.2|1742.9|1739.4|1737.4|433
1592245200000|2020-06-15 18:20:00|1740.4|1738.4|1740.7|1738.7|1742.6|1739.9|1740.2|1738.2|308
1592245500000|2020-06-15 18:25:00|1740.9|1738.9|1742.5|1740.5|1743.2|1740.7|1740.7|1738.6|292
1592245800000|2020-06-15 18:30:00|1742.6|1740.6|1739.8|1737.8|1745.7|1743|1739.6|1737.1|346
1592246100000|2020-06-15 18:35:00|1739.9|1737.9|1740.6|1738.6|1743.4|1740.7|1739.9|1737.7|307
1592246400000|2020-06-15 18:40:00|1740.8|1738.8|1740.7|1738.7|1744|1741.6|1740.5|1737.9|304
1592246700000|2020-06-15 18:45:00|1740.9|1738.9|1741|1739|1742.8|1739.8|1740.4|1738.4|244
1592247000000|2020-06-15 18:50:00|1740.7|1738.7|1739|1737|1741.8|1739.2|1738.5|1736.5|296
1592247300000|2020-06-15 18:55:00|1738.4|1736.4|1741.5|1739.5|1742.1|1740.1|1738.3|1736.3|302
1592247600000|2020-06-15 19:00:00|1741.4|1739.4|1743.6|1741.6|1745.2|1742.7|1741|1739|296
1592247900000|2020-06-15 19:05:00|1744|1742|1743.1|1741.1|1745|1743|1742.6|1740.6|269
1592248200000|2020-06-15 19:10:00|1743.2|1741.2|1745.8|1743.8|1746.4|1744.3|1743|1740.7|209
1592248500000|2020-06-15 19:15:00|1745.9|1743.9|1746.8|1744.8|1747.4|1745.1|1745.7|1743.1|190
1592248800000|2020-06-15 19:20:00|1746.7|1744.7|1744.6|1742.6|1747.7|1745.4|1743.8|1741.8|311
1592249100000|2020-06-15 19:25:00|1744.5|1742.5|1740.9|1738.9|1746|1743.7|1740.9|1738.9|358
1592249400000|2020-06-15 19:30:00|1740.5|1738.5|1739.3|1737.3|1741.7|1739.7|1737.8|1735.8|388
1592249700000|2020-06-15 19:35:00|1739.2|1737.2|1737.3|1735.3|1740.5|1738|1737.2|1734.6|286
1592250000000|2020-06-15 19:40:00|1737.5|1735.5|1736.8|1734.8|1738.5|1736.4|1736.4|1733.9|229
1592250300000|2020-06-15 19:45:00|1736.9|1734.9|1737|1735|1738.1|1735.5|1735.5|1733.5|294
1592250600000|2020-06-15 19:50:00|1737.1|1735.1|1738.1|1736.1|1740|1737.3|1737.1|1734.5|313
1592250900000|2020-06-15 19:55:00|1738.2|1736.2|1741|1739|1742.1|1739.7|1737.1|1735|385
1592251200000|2020-06-15 20:00:00|1740.7|1738.7|1740.2|1738.2|1742.3|1739.6|1740.2|1737.2|217
1592251500000|2020-06-15 20:05:00|1741|1737.5|1740.3|1736.8|1741|1738.5|1739.1|1736|153
1592251800000|2020-06-15 20:10:00|1740.4|1736.9|1741|1737.5|1741.2|1737.7|1739.6|1736.1|108
1592252100000|2020-06-15 20:15:00|1740.9|1737.4|1741.6|1738.1|1742.5|1739.2|1740.6|1737.1|126
1592252400000|2020-06-15 20:20:00|1741.3|1737.8|1741|1737.5|1742.1|1739.3|1739.9|1736.9|99
1592252700000|2020-06-15 20:25:00|1740.8|1737.3|1740.5|1738.5|1741.7|1739|1740.4|1737|97
1592253000000|2020-06-15 20:30:00|1741.2|1737.7|1742.4|1738.9|1743|1740.5|1740.4|1737.7|157
1592253300000|2020-06-15 20:35:00|1741.5|1739.5|1740.6|1738.6|1742.4|1739.5|1740.3|1737.7|115
1592253600000|2020-06-15 20:40:00|1740.5|1738.5|1740.4|1736.9|1741.8|1739|1738.8|1736.4|162
1592253900000|2020-06-15 20:45:00|1740.5|1737|1742.2|1738.7|1742.7|1739.4|1739.1|1736.4|182
1592254200000|2020-06-15 20:50:00|1742.5|1739|1739.5|1736|1742.5|1739.9|1738.1|1735.4|157
1592254500000|2020-06-15 20:55:00|1739.6|1736.1|1738|1734.5|1740.3|1737.9|1737.7|1734.4|210
1592258400000|2020-06-15 22:00:00|1740.8|1737.3|1741.7|1738.2|1745|1741.5|1740.1|1736.6|262
1592258700000|2020-06-15 22:05:00|1742|1738.5|1742.4|1738.9|1743.1|1739.6|1740.6|1737.1|192
1592259000000|2020-06-15 22:10:00|1743.2|1739.7|1742.8|1739.3|1744|1740.5|1741.3|1737.8|182
1592259300000|2020-06-15 22:15:00|1743.1|1739.6|1745.8|1742.3|1746.3|1742.8|1741.8|1738.9|210
1592259600000|2020-06-15 22:20:00|1745.9|1742.4|1746.2|1742.7|1746.7|1744|1744.9|1741.8|122
1592259900000|2020-06-15 22:25:00|1746.4|1742.9|1745.6|1742.1|1746.4|1743.2|1744.9|1741.8|99
1592260200000|2020-06-15 22:30:00|1745.8|1742.3|1743.7|1740.2|1746.9|1744.1|1742.4|1739.7|171
1592260500000|2020-06-15 22:35:00|1743.6|1740.1|1744.2|1740.7|1744.4|1740.9|1742.7|1739.2|100
1592260800000|2020-06-15 22:40:00|1744.4|1740.9|1744.4|1740.9|1745.2|1741.7|1743|1740.2|70
1592261100000|2020-06-15 22:45:00|1744.3|1740.8|1744.9|1741.4|1745.5|1742|1744|1740.5|88
1592261400000|2020-06-15 22:50:00|1745|1741.5|1743.8|1740.3|1747|1744.2|1743.1|1740.1|152
1592261700000|2020-06-15 22:55:00|1743.7|1740.2|1743.7|1741.7|1744.8|1742.3|1742.8|1740.2|106
1592262000000|2020-06-15 23:00:00|1745.3|1741.8|1745|1741.5|1745.6|1742.9|1743.8|1741.1|101
1592262300000|2020-06-15 23:05:00|1745.3|1741.8|1744.2|1740.7|1745.5|1742.5|1743.4|1739.9|134
1592262600000|2020-06-15 23:10:00|1744.3|1740.8|1743.1|1739.6|1744.4|1741.3|1742|1739.1|86
1592262900000|2020-06-15 23:15:00|1743.2|1739.7|1742.8|1739.3|1743.2|1740.3|1741.4|1738.6|84
1592263200000|2020-06-15 23:20:00|1743.1|1739.6|1743.6|1740.1|1744.2|1740.7|1741.7|1738.8|84
1592263500000|2020-06-15 23:25:00|1743.5|1740|1742.3|1738.8|1743.7|1740.2|1740.6|1737.9|93
1592263800000|2020-06-15 23:30:00|1742.6|1739.1|1740.8|1738.8|1742.7|1740.1|1739.8|1737|210
1592264100000|2020-06-15 23:35:00|1742|1738.5|1742.3|1738.8|1743.1|1740|1740.6|1737.6|228
1592264400000|2020-06-15 23:40:00|1741.8|1738.3|1740|1736.5|1742.5|1739|1739.3|1736.2|163
1592264700000|2020-06-15 23:45:00|1739.9|1736.4|1739.2|1735.7|1741.2|1737.7|1738.5|1735|208
1592265000000|2020-06-15 23:50:00|1739.9|1736.4|1741.7|1738.2|1742.7|1739.2|1738.7|1735.2|187
1592265300000|2020-06-15 23:55:00|1741.9|1738.4|1740.9|1737.4|1742.5|1739|1739.3|1736.7|216
1592265600000|2020-06-16 00:00:00|1740.8|1737.3|1741.2|1739.2|1743.4|1740.6|1739.9|1737.3|285
1592265900000|2020-06-16 00:05:00|1742|1738.5|1741.5|1739.5|1743.6|1740.9|1740.8|1738|282
1592266200000|2020-06-16 00:10:00|1741.6|1739.6|1741.7|1738.2|1742.6|1740|1740.5|1737.5|190
1592266500000|2020-06-16 00:15:00|1741.6|1738.1|1742.7|1739.2|1743.1|1739.6|1740.1|1737.5|199
1592266800000|2020-06-16 00:20:00|1742.4|1738.9|1741.7|1738.2|1743.7|1740.4|1740.7|1737.6|191
1592267100000|2020-06-16 00:25:00|1741.9|1738.4|1739.9|1736.4|1742.7|1739.6|1738.8|1736.1|216
1592267400000|2020-06-16 00:30:00|1740.4|1736.9|1741.2|1737.7|1743.1|1739.8|1739.4|1736.5|245
1592267700000|2020-06-16 00:35:00|1741.3|1737.8|1740.5|1738.5|1742.2|1739.5|1739|1736.3|189
1592268000000|2020-06-16 00:40:00|1740.6|1738.6|1741.3|1737.8|1742.6|1739.8|1739.9|1737.3|173
1592268300000|2020-06-16 00:45:00|1741.2|1737.7|1739.6|1736.1|1742.4|1738.9|1737.1|1734.7|257
1592268600000|2020-06-16 00:50:00|1738.7|1736.7|1742.3|1738.8|1743.1|1740.3|1738.6|1735.9|219
1592268900000|2020-06-16 00:55:00|1742.6|1739.1|1743.8|1740.3|1744.6|1741.7|1741.7|1738.8|248
1592269200000|2020-06-16 01:00:00|1744|1740.5|1738.6|1736.6|1744|1741.7|1737.4|1734.8|728
1592269500000|2020-06-16 01:05:00|1738.7|1736.7|1739.4|1735.9|1740.2|1737.5|1735.7|1733.1|606
1592269800000|2020-06-16 01:10:00|1740.1|1736.6|1734.6|1732.6|1740.1|1737.7|1734.2|1731.5|471
1592270100000|2020-06-16 01:15:00|1734.4|1732.4|1731.5|1729.5|1735.7|1732.7|1731.2|1728.2|648
1592270400000|2020-06-16 01:20:00|1731.4|1729.4|1731.5|1729.5|1735.1|1732.4|1730.1|1727.5|542
1592270700000|2020-06-16 01:25:00|1731.6|1729.6|1733.8|1731.8|1734.6|1731.8|1730.2|1727.6|440
1592271000000|2020-06-16 01:30:00|1734.6|1731.1|1733|1729.5|1735.2|1732.6|1731.9|1728.7|453
1592271300000|2020-06-16 01:35:00|1733.1|1729.6|1731.9|1729.9|1735.1|1732|1731.9|1729.4|379
1592271600000|2020-06-16 01:40:00|1732.3|1730.3|1734.1|1732.1|1735.5|1732.8|1731.8|1729.8|391
1592271900000|2020-06-16 01:45:00|1734.2|1732.2|1735.8|1733.8|1736.9|1734.9|1733.7|1731.7|382
1592272200000|2020-06-16 01:50:00|1736.1|1734.1|1735.4|1733.4|1737.9|1735.5|1735|1733|380
1592272500000|2020-06-16 01:55:00|1735.5|1733.5|1734.9|1732.9|1737.6|1734.6|1733.9|1731.9|360
1592272800000|2020-06-16 02:00:00|1734.8|1732.8|1737|1735|1738.2|1735.5|1734.6|1732.6|479
1592273100000|2020-06-16 02:05:00|1737.1|1735.1|1742.5|1739|1742.6|1739.5|1736.8|1734.4|617
1592273400000|2020-06-16 02:10:00|1741.7|1739.7|1743.7|1740.2|1745.1|1742.5|1741.7|1738.9|547
1592273700000|2020-06-16 02:15:00|1742.8|1740.8|1742.4|1740.4|1744.7|1742|1740.9|1738.6|322
1592274000000|2020-06-16 02:20:00|1742.8|1739.3|1741.3|1737.8|1743.5|1741|1740.7|1737.4|210
1592274300000|2020-06-16 02:25:00|1740.2|1738.2|1741.7|1738.2|1741.8|1739|1739.9|1736.6|260
1592274600000|2020-06-16 02:30:00|1742|1738.5|1743.8|1740.3|1746|1743.4|1740.7|1737.7|580
1592274900000|2020-06-16 02:35:00|1743.5|1740|1746.5|1743|1746.9|1744.1|1743.5|1740|529
1592275200000|2020-06-16 02:40:00|1746.4|1742.9|1743.4|1741.4|1746.8|1744.2|1742.6|1740.1|401
1592275500000|2020-06-16 02:45:00|1743.3|1741.3|1746.6|1743.1|1746.9|1744.2|1743.3|1740.7|381
1592275800000|2020-06-16 02:50:00|1746.7|1743.2|1744.4|1742.4|1746.8|1744.6|1743.9|1740.9|380
1592276100000|2020-06-16 02:55:00|1744.3|1742.3|1745.3|1741.8|1746.4|1743.1|1743.8|1739.2|304
1592276400000|2020-06-16 03:00:00|1745.2|1741.7|1744.6|1741.1|1746.2|1743.2|1743.6|1740.4|306
1592276700000|2020-06-16 03:05:00|1744.5|1741|1743.8|1740.3|1745.7|1743|1742.9|1740.1|286
1592277000000|2020-06-16 03:10:00|1743.6|1740.1|1741.5|1738|1744.3|1741.3|1740.4|1737.7|345
1592277300000|2020-06-16 03:15:00|1741.4|1737.9|1741|1739|1743|1740.2|1740.4|1737.7|285
1592277600000|2020-06-16 03:20:00|1740.6|1738.6|1740.9|1737.4|1743.1|1739.7|1739.8|1736.6|319
1592277900000|2020-06-16 03:25:00|1741|1737.5|1740.5|1737|1741.7|1739|1739.3|1735.8|279
1592278200000|2020-06-16 03:30:00|1740.4|1736.9|1740.7|1737.2|1741.3|1738.7|1739.9|1736.6|217
1592278500000|2020-06-16 03:35:00|1741|1737.5|1741.1|1737.6|1742.1|1738.7|1739.5|1736|241
1592278800000|2020-06-16 03:40:00|1741.2|1737.7|1740.5|1737|1741.8|1738.3|1739.4|1736.3|242
1592279100000|2020-06-16 03:45:00|1740.4|1736.9|1738.6|1736.6|1740.7|1737.9|1738.4|1735.6|234
1592279400000|2020-06-16 03:50:00|1738.7|1736.7|1737.5|1734|1739.8|1736.7|1737|1733.5|214
1592279700000|2020-06-16 03:55:00|1737.7|1734.2|1736.5|1733|1738.7|1735.7|1735.4|1731.9|286
1592280000000|2020-06-16 04:00:00|1736.6|1733.1|1735.9|1732.4|1737.4|1734.8|1734.9|1731.4|300
1592280300000|2020-06-16 04:05:00|1736|1732.5|1735.9|1732.4|1736.3|1733.3|1733.9|1730.4|220
1592280600000|2020-06-16 04:10:00|1736|1732.5|1736.9|1733.4|1737|1734.2|1734.4|1730.9|213
1592280900000|2020-06-16 04:15:00|1737|1733.5|1737.4|1735.4|1738.4|1735.4|1735.9|1732.4|179
1592281200000|2020-06-16 04:20:00|1738.2|1734.7|1737|1733.5|1738.2|1735.3|1735.9|1732.5|186
1592281500000|2020-06-16 04:25:00|1736.7|1733.2|1736.9|1733.4|1737.9|1735.2|1735.5|1732.7|117
1592281800000|2020-06-16 04:30:00|1735.8|1733.8|1736.1|1732.6|1737.4|1734.6|1735.5|1732.2|150
1592282100000|2020-06-16 04:35:00|1736.2|1732.7|1733.8|1730.3|1736.3|1733.1|1732.7|1729.7|229
1592282400000|2020-06-16 04:40:00|1733.9|1730.4|1734.6|1732.6|1735.8|1733.1|1733.3|1730.3|197
1592282700000|2020-06-16 04:45:00|1734.7|1732.7|1735.5|1733.5|1736.3|1733.6|1733.6|1730.7|180
1592283000000|2020-06-16 04:50:00|1736.3|1732.8|1736.3|1732.8|1736.8|1734.1|1734.3|1731.4|234
1592283300000|2020-06-16 04:55:00|1736.2|1732.7|1734.6|1732.6|1736.8|1734|1734.6|1731.1|238
1592283600000|2020-06-16 05:00:00|1734.9|1732.9|1737.4|1733.9|1738|1735.1|1734.3|1730.8|218
1592283900000|2020-06-16 05:05:00|1737.3|1733.8|1739.1|1735.6|1739.3|1736.4|1736.4|1733.5|207
1592284200000|2020-06-16 05:10:00|1739|1735.5|1737.4|1733.9|1739.2|1736.5|1736.2|1733.3|184
1592284500000|2020-06-16 05:15:00|1737.5|1734|1739.7|1736.2|1741|1737.9|1736.4|1733.7|200
1592284800000|2020-06-16 05:20:00|1739.8|1736.3|1740.9|1737.4|1741.9|1738.9|1739.3|1736.1|317
1592285100000|2020-06-16 05:25:00|1740.8|1737.3|1742.4|1738.9|1743.1|1740.5|1739.7|1736.8|244
1592285400000|2020-06-16 05:30:00|1742.5|1739|1742.5|1739|1745.2|1741.8|1741.3|1738.4|368
1592285700000|2020-06-16 05:35:00|1742.7|1739.2|1741.9|1738.4|1743|1740.1|1739.7|1737.1|265
1592286000000|2020-06-16 05:40:00|1741.8|1738.3|1738.4|1736.4|1742.4|1738.9|1738|1734.9|344
1592286300000|2020-06-16 05:45:00|1739.1|1735.6|1739.2|1735.7|1739.9|1737.1|1737.7|1735|338
1592286600000|2020-06-16 05:50:00|1739.1|1735.6|1738.4|1734.9|1739.2|1735.7|1736.6|1733.5|162
1592286900000|2020-06-16 05:55:00|1738.3|1734.8|1736.5|1733|1738.6|1736|1735.6|1732.4|251
1592287200000|2020-06-16 06:00:00|1736.6|1733.1|1732.9|1729.4|1737.5|1734.7|1732.4|1728.9|454
1592287500000|2020-06-16 06:05:00|1733.4|1729.9|1732.1|1730.1|1734.5|1731.3|1731.1|1728.6|574
1592287800000|2020-06-16 06:10:00|1732.2|1730.2|1735.5|1733.5|1737.4|1734.5|1730.4|1727.7|554
1592288100000|2020-06-16 06:15:00|1735.4|1733.4|1736.7|1733.2|1737.8|1734.6|1733.9|1731|459
1592288400000|2020-06-16 06:20:00|1736.4|1732.9|1736|1732.5|1737.5|1734.1|1734.7|1731.2|394
1592288700000|2020-06-16 06:25:00|1736.4|1732.9|1736.4|1732.9|1738.5|1735.1|1735.3|1732.5|392
1592289000000|2020-06-16 06:30:00|1736.1|1732.6|1734.9|1732.9|1737.1|1733.8|1734.1|1731|453
1592289300000|2020-06-16 06:35:00|1735.1|1733.1|1732.9|1729.4|1736.3|1733.6|1731.8|1728.8|489
1592289600000|2020-06-16 06:40:00|1733.1|1729.6|1734|1730.5|1735.1|1732.2|1731.7|1729.5|496
1592289900000|2020-06-16 06:45:00|1734.1|1730.6|1734|1730.5|1735.5|1732.3|1732.5|1729.3|546
1592290200000|2020-06-16 06:50:00|1733.9|1730.4|1733.3|1729.8|1734.6|1731.1|1731.4|1728.6|412
1592290500000|2020-06-16 06:55:00|1733.2|1729.7|1733.9|1731.9|1734.8|1732.3|1732.5|1729.2|356
1592290800000|2020-06-16 07:00:00|1734.1|1732.1|1734.5|1731|1737|1734.6|1733.1|1730.4|536
1592291100000|2020-06-16 07:05:00|1733.7|1731.7|1735.5|1732|1735.8|1733.2|1733.2|1730.5|394
1592291400000|2020-06-16 07:10:00|1735|1733|1736.7|1734.7|1738.6|1736.4|1733.9|1731.9|496
1592291700000|2020-06-16 07:15:00|1736.8|1734.8|1737.2|1733.7|1739.2|1736.9|1735.9|1733.4|474
1592292000000|2020-06-16 07:20:00|1736.7|1734.7|1737.3|1735.3|1738.2|1735.7|1736.4|1733.4|362
1592292300000|2020-06-16 07:25:00|1737.2|1735.2|1737.8|1734.3|1737.9|1735.4|1735.1|1732.4|423
1592292600000|2020-06-16 07:30:00|1737.4|1735.4|1740.8|1738.8|1741.6|1738.9|1736.7|1734.3|389
1592292900000|2020-06-16 07:35:00|1741.6|1738.1|1742.3|1738.8|1744.2|1741.7|1740.6|1738|396
1592293200000|2020-06-16 07:40:00|1742.2|1738.7|1743.6|1741.6|1744.3|1742.2|1741.3|1738.4|391
1592293500000|2020-06-16 07:45:00|1743.5|1741.5|1744.8|1742.8|1746.3|1743.2|1743.1|1740.6|548
1592293800000|2020-06-16 07:50:00|1744.7|1742.7|1745.5|1743.5|1746.6|1744|1743.2|1740.2|428
1592294100000|2020-06-16 07:55:00|1745.6|1743.6|1742.8|1740.8|1746.8|1744.2|1742.6|1739.9|412
1592294400000|2020-06-16 08:00:00|1742.6|1740.6|1743.4|1741.4|1745.3|1742.9|1741.8|1739.8|443
1592294700000|2020-06-16 08:05:00|1743.3|1741.3|1743.7|1741.7|1744.9|1742.3|1742.6|1740|310
1592295000000|2020-06-16 08:10:00|1743.8|1741.8|1744.9|1741.4|1745.3|1743.3|1743.1|1740.6|291
1592295300000|2020-06-16 08:15:00|1744.5|1742.5|1747.6|1744.1|1747.8|1745|1743.9|1741.5|329
1592295600000|2020-06-16 08:20:00|1747|1745|1749.4|1747.4|1752.4|1750.2|1746.7|1744|540
1592295900000|2020-06-16 08:25:00|1749.3|1747.3|1749.6|1747.6|1752.6|1750.4|1746.7|1744.7|535
1592296200000|2020-06-16 08:30:00|1749.2|1747.2|1746.6|1744.6|1750.1|1747.8|1746.3|1743.5|366
1592296500000|2020-06-16 08:35:00|1746.5|1744.5|1747.9|1745.9|1748.8|1746.8|1745.4|1742.8|413
1592296800000|2020-06-16 08:40:00|1747.6|1745.6|1745.4|1743.4|1748.4|1746.2|1745.2|1742.8|398
1592297100000|2020-06-16 08:45:00|1745.2|1743.2|1743.3|1741.3|1745.8|1743.8|1740.8|1738.8|408
1592297400000|2020-06-16 08:50:00|1743.2|1741.2|1744.4|1742.4|1746.2|1743.4|1742|1740|344
1592297700000|2020-06-16 08:55:00|1744.5|1742.5|1744.4|1740.9|1746.3|1743.7|1742.8|1740.2|350
1592298000000|2020-06-16 09:00:00|1743.8|1741.8|1745.1|1743.1|1746.7|1744.3|1742.6|1739.7|417
1592298300000|2020-06-16 09:05:00|1745.3|1743.3|1744.2|1742.2|1747.5|1744.6|1743.4|1740.3|344
1592298600000|2020-06-16 09:10:00|1743.4|1740.7|1742.7|1740.7|1745.9|1742.4|1740.7|1738.7|386
1592298900000|2020-06-16 09:15:00|1743.4|1739.9|1743.5|1741.5|1745.2|1742.7|1740.9|1738.2|272
1592299200000|2020-06-16 09:20:00|1743.9|1741.9|1743.8|1741.8|1745.7|1743.2|1741.2|1738.4|291
1592299500000|2020-06-16 09:25:00|1744.3|1742.3|1742.1|1740.1|1746.3|1743.8|1741.8|1739.2|323
1592299800000|2020-06-16 09:30:00|1742.4|1740.4|1742.1|1740.1|1744.7|1741.2|1741.2|1738.6|390
1592300100000|2020-06-16 09:35:00|1742|1740|1742.2|1740.2|1745.2|1742.7|1741.5|1738.9|272
1592300400000|2020-06-16 09:40:00|1742.1|1740.1|1743.4|1741.4|1745.7|1743|1741.7|1739.3|303
1592300700000|2020-06-16 09:45:00|1743.5|1741.5|1743.8|1741.8|1746.1|1743.8|1742.4|1740.3|288
1592301000000|2020-06-16 09:50:00|1743.9|1741.9|1745.3|1743.3|1747.2|1744.1|1743.5|1741.2|302
1592301300000|2020-06-16 09:55:00|1745.4|1743.4|1745.1|1741.6|1747.3|1744.6|1744|1741.6|298
1592301600000|2020-06-16 10:00:00|1745.7|1742.2|1742|1740|1746.1|1743.5|1741.2|1739.2|307
1592301900000|2020-06-16 10:05:00|1742.1|1740.1|1742.6|1740.6|1744.4|1741|1740.9|1738.7|268
1592302200000|2020-06-16 10:10:00|1742.8|1740.8|1742|1740|1744.5|1742.5|1740.9|1738.6|232
1592302500000|2020-06-16 10:15:00|1741.9|1739.9|1742.1|1740.1|1743.1|1741|1741.6|1738.8|146
1592302800000|2020-06-16 10:20:00|1742.2|1740.2|1741.4|1739.4|1742.9|1740.4|1740.3|1737.9|189
1592303100000|2020-06-16 10:25:00|1741.5|1739.5|1743.9|1740.4|1743.9|1741.4|1740.8|1738.1|145
1592303400000|2020-06-16 10:30:00|1743.4|1741.4|1743|1741|1743.9|1741.9|1741.8|1739.8|198
1592303700000|2020-06-16 10:35:00|1743.1|1741.1|1744.5|1742.5|1745.1|1743.1|1743.1|1741.1|134
1592304000000|2020-06-16 10:40:00|1744.4|1742.4|1744.4|1742.4|1745|1742.6|1743.2|1740.9|147
1592304300000|2020-06-16 10:45:00|1744.5|1742.5|1744.2|1742.2|1745.1|1743.1|1743.3|1740.7|188
1592304600000|2020-06-16 10:50:00|1744.1|1742.1|1742.1|1740.1|1744.9|1742.3|1741.8|1739.4|275
1592304900000|2020-06-16 10:55:00|1741.9|1739.9|1742.4|1740.4|1743|1741|1741|1738.3|179
1592305200000|2020-06-16 11:00:00|1742.5|1740.5|1743.1|1741.1|1744.8|1742.8|1741|1738.4|311
1592305500000|2020-06-16 11:05:00|1743.2|1741.2|1738.6|1736.6|1743.7|1741.7|1737.6|1735.3|342
1592305800000|2020-06-16 11:10:00|1738.7|1736.7|1736.4|1734.4|1739.1|1736.9|1735.9|1733.5|322
1592306100000|2020-06-16 11:15:00|1736.5|1734.5|1738.3|1736.3|1739.4|1736.9|1736.5|1734.2|232
1592306400000|2020-06-16 11:20:00|1738.4|1736.4|1740.3|1738.3|1740.9|1738.5|1738.1|1735.3|244
1592306700000|2020-06-16 11:25:00|1740.2|1738.2|1741.2|1739.2|1741.6|1739.6|1738.1|1735.9|360
1592307000000|2020-06-16 11:30:00|1741.3|1739.3|1742.1|1740.1|1742.7|1740.4|1739.5|1737|385
1592307300000|2020-06-16 11:35:00|1742|1740|1742.4|1740.4|1742.6|1740.6|1740.6|1738.5|292
1592307600000|2020-06-16 11:40:00|1742.3|1740.3|1743.4|1741.4|1744|1741.8|1741.8|1739.8|269
1592307900000|2020-06-16 11:45:00|1743.5|1741.5|1741.4|1739.4|1743.7|1741.7|1740.9|1738.9|274
1592308200000|2020-06-16 11:50:00|1741.3|1739.3|1737|1735|1741.4|1739.4|1736.9|1734.4|320
1592308500000|2020-06-16 11:55:00|1737.1|1735.1|1737.4|1735.4|1738.4|1736.4|1736.6|1733.9|290
1592308800000|2020-06-16 12:00:00|1737.5|1735.5|1736.8|1734.8|1739.3|1737.3|1735.2|1732.6|484
1592309100000|2020-06-16 12:05:00|1737|1735|1737.9|1735.9|1739.6|1737.3|1737|1735|363
1592309400000|2020-06-16 12:10:00|1738|1736|1736.5|1734.5|1738.8|1736.8|1735.2|1733.2|383
1592309700000|2020-06-16 12:15:00|1736.3|1734.3|1731|1729|1736.9|1734.5|1730.2|1727.9|450
1592310000000|2020-06-16 12:20:00|1730.7|1728.7|1736.5|1734.5|1738.7|1735.7|1730.7|1728.3|588
1592310300000|2020-06-16 12:25:00|1737.2|1735.2|1741.3|1737.8|1742.8|1739.1|1734.5|1731.7|552
1592310600000|2020-06-16 12:30:00|1737.8|1734.3|1739.7|1737.7|1741|1738.6|1731.6|1729.4|807
1592310900000|2020-06-16 12:35:00|1739.6|1737.6|1743.4|1741.4|1744.3|1742.3|1739.5|1737.5|608
1592311200000|2020-06-16 12:40:00|1743.5|1741.5|1743.1|1741.1|1746.3|1744.3|1742.6|1740.6|564
1592311500000|2020-06-16 12:45:00|1742.9|1740.9|1742.8|1740.8|1744.9|1742.9|1740.5|1737.8|588
1592311800000|2020-06-16 12:50:00|1742.7|1740.7|1745|1743|1745.8|1743.8|1741.7|1739.4|492
1592312100000|2020-06-16 12:55:00|1745.1|1743.1|1744.3|1742.3|1746.8|1744.4|1742.5|1740.4|571
1592312400000|2020-06-16 13:00:00|1744.4|1742.4|1746|1744|1746.8|1744.7|1741.3|1738.7|681
1592312700000|2020-06-16 13:05:00|1745.8|1743.8|1740|1738|1746.6|1744.6|1739.8|1737.4|602
1592313000000|2020-06-16 13:10:00|1740.3|1738.3|1735|1733|1741.2|1739.1|1732.2|1730.2|654
1592313300000|2020-06-16 13:15:00|1735.1|1733.1|1738.7|1736.7|1738.9|1736.9|1731.1|1728.3|606
1592313600000|2020-06-16 13:20:00|1738.6|1736.6|1742|1740|1742.3|1740.3|1737.6|1735.6|589
1592313900000|2020-06-16 13:25:00|1741.9|1739.9|1739.9|1737.9|1743.3|1741.3|1739.4|1737.4|432
1592314200000|2020-06-16 13:30:00|1740|1738|1745|1743|1745.1|1743.1|1739.2|1737.2|373
1592314500000|2020-06-16 13:35:00|1745.1|1743.1|1743.2|1741.2|1745.2|1743.2|1742.5|1740.3|391
1592314800000|2020-06-16 13:40:00|1743|1741|1747.7|1745.7|1748.5|1746.5|1741.6|1739.6|359
1592315100000|2020-06-16 13:45:00|1747.8|1745.8|1754.8|1752.8|1755.3|1753.3|1747.7|1745.7|424
1592315400000|2020-06-16 13:50:00|1754.2|1752.2|1753|1751|1757.7|1755.7|1752.4|1750.4|413
1592315700000|2020-06-16 13:55:00|1752.9|1750.9|1754.9|1752.9|1756.7|1754|1751.9|1749.9|388
1592316000000|2020-06-16 14:00:00|1757.3|1755.3|1753.6|1751.6|1759.3|1756.3|1752.4|1750.4|529
1592316300000|2020-06-16 14:05:00|1753.5|1751.5|1751.5|1749.5|1758.1|1755.9|1749.6|1747.6|720
1592316600000|2020-06-16 14:10:00|1751.6|1749.6|1749.2|1747.2|1754.1|1752.1|1747.8|1745.8|671
1592316900000|2020-06-16 14:15:00|1749.4|1747.4|1744.8|1742.8|1749.4|1747.4|1741.9|1739.9|816
1592317200000|2020-06-16 14:20:00|1744.9|1742.9|1746.7|1744.7|1747.6|1745.6|1743.5|1741.5|750
1592317500000|2020-06-16 14:25:00|1746.6|1744.6|1749.3|1747.3|1751.3|1749.3|1744.9|1742.9|676
1592317800000|2020-06-16 14:30:00|1749.7|1747.7|1746.6|1744.6|1750.1|1748.1|1745.9|1743.3|520
1592318100000|2020-06-16 14:35:00|1746.7|1744.7|1744.6|1742.6|1746.9|1744.9|1741.5|1739.5|593
1592318400000|2020-06-16 14:40:00|1744.4|1742.4|1744.6|1742.6|1744.9|1742.9|1740.2|1738.2|579
1592318700000|2020-06-16 14:45:00|1744.7|1742.7|1747.7|1745.7|1748.7|1746.7|1744.1|1742.1|576
1592319000000|2020-06-16 14:50:00|1747.8|1745.8|1745|1743|1748.8|1746.8|1743.3|1741.3|626
1592319300000|2020-06-16 14:55:00|1745.1|1743.1|1745|1743|1745.9|1743.9|1740.7|1738.7|629
1592319600000|2020-06-16 15:00:00|1745.3|1743.3|1745.8|1743.8|1745.8|1743.8|1742.3|1740.3|625
1592319900000|2020-06-16 15:05:00|1746|1744|1745.7|1743.7|1749|1747|1744.6|1742.6|660
1592320200000|2020-06-16 15:10:00|1746.4|1744.4|1745|1743|1747.5|1745.5|1742.5|1740.5|612
1592320500000|2020-06-16 15:15:00|1744.9|1742.9|1745.2|1743.2|1747.9|1745.9|1744.1|1742.1|604
1592320800000|2020-06-16 15:20:00|1745.3|1743.3|1744.9|1742.9|1745.4|1743.4|1741.8|1739.8|556
1592321100000|2020-06-16 15:25:00|1744.7|1742.7|1744.3|1742.3|1745.1|1743.1|1743|1741|534
1592321400000|2020-06-16 15:30:00|1744.2|1742.2|1741.7|1739.7|1744.7|1742.7|1741.2|1739.2|487
1592321700000|2020-06-16 15:35:00|1742.2|1740.2|1741|1739|1743.4|1741.4|1740|1738|582
1592322000000|2020-06-16 15:40:00|1740.8|1738.8|1739.2|1737.2|1741.4|1739.4|1738.3|1736.3|594
1592322300000|2020-06-16 15:45:00|1739.3|1737.3|1742.5|1740.5|1743.2|1741.2|1738.1|1736.1|526
1592322600000|2020-06-16 15:50:00|1742.8|1740.8|1741.6|1739.6|1743.9|1741.9|1741.3|1739.3|458
1592322900000|2020-06-16 15:55:00|1741.5|1739.5|1741.9|1739.9|1742.3|1740.3|1739.7|1737.7|464
1592323200000|2020-06-16 16:00:00|1742|1740|1742|1740|1743.3|1741.3|1740.8|1738.8|453
1592323500000|2020-06-16 16:05:00|1742.2|1740.2|1744.5|1742.5|1744.6|1742.6|1740.8|1738.4|386
1592323800000|2020-06-16 16:10:00|1744.4|1742.4|1743.4|1741.4|1744.6|1742.6|1742.9|1740.6|327
1592324100000|2020-06-16 16:15:00|1743.5|1741.5|1744|1742|1744.4|1742.4|1742.4|1740.3|309
1592324400000|2020-06-16 16:20:00|1744.1|1742.1|1746.3|1744.3|1746.6|1744.6|1744|1741.4|305
1592324700000|2020-06-16 16:25:00|1746.2|1744.2|1745.7|1743.7|1747.1|1745.1|1745.1|1742.7|258
1592325000000|2020-06-16 16:30:00|1745.6|1743.6|1747.5|1745.5|1747.7|1745.7|1745.6|1743.5|274
1592325300000|2020-06-16 16:35:00|1747.4|1745.4|1750.8|1748.8|1751.1|1749.1|1747.1|1745.1|224
1592325600000|2020-06-16 16:40:00|1750.7|1748.7|1749.6|1747.6|1752|1750|1749.4|1747.1|222
1592325900000|2020-06-16 16:45:00|1749.8|1747.8|1748.7|1746.7|1750.6|1748.6|1748|1746|326
1592326200000|2020-06-16 16:50:00|1748.5|1746.5|1749.6|1747.6|1750.8|1748.7|1748|1746|272
1592326500000|2020-06-16 16:55:00|1749.7|1747.7|1749.5|1747.5|1752.1|1749.8|1748.6|1746.6|316
1592326800000|2020-06-16 17:00:00|1749.6|1747.6|1748.9|1746.9|1751.1|1749.1|1748.1|1746.1|303
1592327100000|2020-06-16 17:05:00|1749|1747|1750|1748|1751.3|1749.3|1747.8|1745.8|292
1592327400000|2020-06-16 17:10:00|1749.8|1747.8|1749.9|1747.9|1750.4|1748.3|1747.8|1745.5|284
1592327700000|2020-06-16 17:15:00|1750|1748|1748.7|1746.7|1750.3|1748.3|1747.9|1745.6|251
1592328000000|2020-06-16 17:20:00|1748.6|1746.6|1749.3|1747.3|1751|1748.8|1747.9|1745.2|272
1592328300000|2020-06-16 17:25:00|1749.4|1747.4|1750.9|1748.9|1751.9|1749.6|1749.3|1747.1|311
1592328600000|2020-06-16 17:30:00|1751.1|1749.1|1752.3|1750.3|1752.6|1750.6|1750.2|1747.5|304
1592328900000|2020-06-16 17:35:00|1752.4|1750.4|1751|1749|1752.4|1750.4|1750.6|1748.6|244
1592329200000|2020-06-16 17:40:00|1750.8|1748.8|1752.7|1750.7|1753.9|1751.9|1750.7|1748.7|219
1592329500000|2020-06-16 17:45:00|1752.8|1750.8|1751.4|1749.4|1752.8|1750.8|1750.9|1748.8|244
1592329800000|2020-06-16 17:50:00|1751.2|1749.2|1751.4|1749.4|1753.4|1750.8|1749.4|1747.4|335
1592330100000|2020-06-16 17:55:00|1750.4|1748.4|1751.2|1749.2|1752.1|1749.7|1750|1748|288
1592330400000|2020-06-16 18:00:00|1750.7|1748.7|1751.3|1749.3|1752.2|1750.2|1750.4|1748|233
1592330700000|2020-06-16 18:05:00|1751.2|1749.2|1750.9|1748.9|1752.4|1750.4|1750.4|1747.9|223
1592331000000|2020-06-16 18:10:00|1750.8|1748.8|1751.3|1749.3|1752.4|1750.4|1750.4|1748.1|218
1592331300000|2020-06-16 18:15:00|1751.5|1749.5|1748.9|1746.9|1752.2|1749.7|1748.8|1746.8|297
1592331600000|2020-06-16 18:20:00|1748.8|1746.8|1748.9|1746.9|1749.7|1747.6|1747|1744.9|233
1592331900000|2020-06-16 18:25:00|1748.8|1746.8|1749.5|1747.5|1750.1|1747.9|1748.2|1746.2|177
1592332200000|2020-06-16 18:30:00|1749.6|1747.6|1747.9|1745.9|1751.7|1749.1|1747.5|1745.4|237
1592332500000|2020-06-16 18:35:00|1748|1746|1749.2|1747.2|1749.5|1747.3|1747.6|1745.1|152
1592332800000|2020-06-16 18:40:00|1749.6|1747.6|1748.6|1746.6|1749.7|1747.7|1748.3|1745.8|141
1592333100000|2020-06-16 18:45:00|1748.7|1746.7|1749.4|1747.4|1750.7|1747.8|1748.3|1746.2|156
1592333400000|2020-06-16 18:50:00|1749.3|1747.3|1747.5|1745.5|1749.5|1747.5|1747.3|1745.3|127
1592333700000|2020-06-16 18:55:00|1747.6|1745.6|1745.7|1743.7|1748.2|1746.2|1745.5|1743.5|262
1592334000000|2020-06-16 19:00:00|1746.2|1744.2|1744.6|1742.6|1746.4|1744.4|1744.3|1742.3|175
1592334300000|2020-06-16 19:05:00|1744.7|1742.7|1742.2|1740.2|1745.1|1743.1|1741.8|1739.8|228
1592334600000|2020-06-16 19:10:00|1742.5|1740.5|1744.2|1742.2|1744.8|1742.5|1741.3|1739.3|226
1592334900000|2020-06-16 19:15:00|1744.3|1742.3|1742.3|1740.3|1745|1742.3|1741.1|1739|259
1592335200000|2020-06-16 19:20:00|1742.5|1740.5|1744.1|1742.1|1745.1|1742.4|1741.9|1739.5|265
1592335500000|2020-06-16 19:25:00|1744.3|1742.3|1744.8|1742.8|1745.9|1743.3|1743.6|1740.5|216
1592335800000|2020-06-16 19:30:00|1744.9|1742.9|1745.5|1743.5|1746.6|1743.9|1743.6|1740.1|335
1592336100000|2020-06-16 19:35:00|1745.8|1743.8|1745.9|1743.9|1747.1|1745|1744.2|1741.6|248
1592336400000|2020-06-16 19:40:00|1746.2|1744.2|1746.3|1742.8|1747.1|1744.5|1744|1740.7|297
1592336700000|2020-06-16 19:45:00|1746.7|1744.7|1746.8|1743.3|1747.7|1745.7|1745.3|1742.4|271
1592337000000|2020-06-16 19:50:00|1746.9|1743.4|1746.3|1744.3|1747.5|1745.1|1744.3|1742.1|291
1592337300000|2020-06-16 19:55:00|1746.4|1744.4|1747.2|1745.2|1747.8|1745.7|1744.1|1741.5|389
1592337600000|2020-06-16 20:00:00|1747.7|1745.7|1747|1745|1748.3|1745.7|1745.3|1743.3|123
1592337900000|2020-06-16 20:05:00|1746.9|1744.9|1747.1|1745.1|1748.4|1746.1|1745.3|1743.3|130
1592338200000|2020-06-16 20:10:00|1747|1745|1746.9|1744.9|1748.3|1746|1746.7|1744.2|76
1592338500000|2020-06-16 20:15:00|1747.7|1744.2|1747.2|1745.2|1747.9|1745.7|1746.3|1744.2|98
1592338800000|2020-06-16 20:20:00|1747.1|1745.1|1747.5|1745.5|1749.4|1746.9|1746.7|1744.5|126
1592339100000|2020-06-16 20:25:00|1748|1746|1748.3|1744.8|1748.8|1746.1|1746.5|1744.2|98
1592339400000|2020-06-16 20:30:00|1747.8|1745.8|1747.4|1745.4|1748.2|1746.2|1746.2|1744.1|149
1592339700000|2020-06-16 20:35:00|1747.2|1745.2|1747.7|1744.2|1748.1|1746.1|1746.4|1743.6|122
1592340000000|2020-06-16 20:40:00|1747.5|1744|1747.7|1745.7|1748.2|1746|1745.9|1743.1|131
1592340300000|2020-06-16 20:45:00|1748.1|1744.6|1747.5|1745.5|1748.6|1746.2|1746.8|1743.4|148
1592340600000|2020-06-16 20:50:00|1747.8|1745.8|1747.7|1744.2|1750.2|1746.7|1746.4|1743.2|156
1592340900000|2020-06-16 20:55:00|1747.8|1744.3|1747.5|1744|1749.2|1746.2|1746.8|1743.7|123
1592344800000|2020-06-16 22:00:00|1746.6|1744.6|1746.5|1743|1747.2|1744.6|1743.8|1740.6|157
1592345100000|2020-06-16 22:05:00|1745.9|1742.4|1746.1|1742.6|1746.9|1743.5|1744.7|1742.1|97
1592345400000|2020-06-16 22:10:00|1746.3|1742.8|1746.2|1742.7|1746.3|1743.4|1744.6|1742.1|76
1592345700000|2020-06-16 22:15:00|1746.1|1742.6|1744.9|1741.4|1746.2|1743.4|1744.1|1740.6|109
1592346000000|2020-06-16 22:20:00|1744.7|1741.2|1745.3|1741.8|1745.5|1742.8|1743.5|1740.5|141
1592346300000|2020-06-16 22:25:00|1745.4|1741.9|1745.3|1741.8|1745.6|1742.8|1744.1|1741.4|100
1592346600000|2020-06-16 22:30:00|1744.6|1742.6|1744.1|1742.1|1745.3|1742.8|1743.5|1741.2|92
1592346900000|2020-06-16 22:35:00|1743.9|1741.9|1744.7|1741.2|1744.7|1742.6|1743.2|1740.7|90
1592347200000|2020-06-16 22:40:00|1744.5|1741|1745.4|1743.4|1745.4|1743.4|1743.4|1741|91
1592347500000|2020-06-16 22:45:00|1745|1743|1745.6|1743.6|1745.7|1743.7|1744.5|1742.5|46
1592347800000|2020-06-16 22:50:00|1744.8|1742.8|1745.1|1743.1|1745.6|1743.6|1744.1|1742.1|84
1592348100000|2020-06-16 22:55:00|1745.2|1743.2|1746|1744|1746.8|1744.8|1745.1|1743.1|82
1592348400000|2020-06-16 23:00:00|1746.3|1744.3|1747.3|1745.3|1747.5|1745.5|1745.8|1743.8|102
1592348700000|2020-06-16 23:05:00|1747.5|1745.5|1748|1746|1749.2|1746.5|1747.1|1744.5|122
1592349000000|2020-06-16 23:10:00|1748.2|1746.2|1747.7|1745.7|1749|1746.5|1746.8|1744.8|53
1592349300000|2020-06-16 23:15:00|1747.4|1745.4|1747.6|1745.6|1749|1746.3|1746.9|1744.9|71
1592349600000|2020-06-16 23:20:00|1747.5|1745.5|1748.4|1744.9|1749.4|1746.5|1747|1744.6|105
1592349900000|2020-06-16 23:25:00|1747.4|1745.4|1747.7|1745.7|1749.4|1747|1747.4|1745|119
1592350200000|2020-06-16 23:30:00|1747.8|1745.8|1748.2|1746.2|1748.3|1746.3|1747.5|1745.5|59
1592350500000|2020-06-16 23:35:00|1748.3|1746.3|1748.3|1746.3|1749.3|1746.6|1748.1|1745.6|50
1592350800000|2020-06-16 23:40:00|1748.2|1746.2|1749.9|1747.9|1750.9|1748.1|1748|1746|106
1592351100000|2020-06-16 23:45:00|1749.7|1747.7|1751.1|1747.6|1751.1|1748.5|1748.6|1746.6|127
1592351400000|2020-06-16 23:50:00|1751|1747.5|1749.4|1745.9|1751.4|1748.5|1748|1745.5|113
1592351700000|2020-06-16 23:55:00|1749.3|1745.8|1749.5|1747.5|1751.2|1748.6|1748.1|1745.8|139
1592352000000|2020-06-17 00:00:00|1749.9|1747.9|1748.5|1746.5|1749.9|1747.9|1746.4|1743.9|176
1592352300000|2020-06-17 00:05:00|1748.8|1746.8|1748.7|1746.7|1750.2|1747.7|1747.7|1745.6|186
1592352600000|2020-06-17 00:10:00|1748.9|1746.9|1748.2|1746.2|1749.6|1747.6|1745.7|1743.2|228
1592352900000|2020-06-17 00:15:00|1748.1|1746.1|1749.3|1747.3|1749.5|1747.5|1747.3|1744.1|199
1592353200000|2020-06-17 00:20:00|1749.4|1747.4|1748.1|1746.1|1750|1748|1747.5|1745|256
1592353500000|2020-06-17 00:25:00|1748.2|1746.2|1749.2|1745.7|1749.9|1747.1|1747.9|1745.2|295
1592353800000|2020-06-17 00:30:00|1748.6|1746.6|1750.5|1747|1750.7|1748|1748|1745.6|205
1592354100000|2020-06-17 00:35:00|1749.6|1747.6|1751.3|1747.8|1751.4|1748.8|1749.2|1746.7|185
1592354400000|2020-06-17 00:40:00|1751.5|1748|1751.4|1749.4|1753.5|1750.7|1750.1|1747.5|236
1592354700000|2020-06-17 00:45:00|1751.3|1749.3|1754.1|1750.6|1754.6|1751.9|1750.3|1748.1|235
1592355000000|2020-06-17 00:50:00|1753.3|1751.3|1749.9|1746.4|1754.6|1751.7|1748.9|1746.4|194
1592355300000|2020-06-17 00:55:00|1750.1|1746.6|1750.2|1746.7|1751.8|1748.6|1748.4|1746|225
1592355600000|2020-06-17 01:00:00|1749.7|1746.2|1748.6|1746.6|1751.2|1748.5|1747.7|1744.2|631
1592355900000|2020-06-17 01:05:00|1748.8|1746.8|1748|1746|1750|1747.7|1747.6|1745.3|385
1592356200000|2020-06-17 01:10:00|1748.1|1746.1|1749|1747|1751.1|1748.6|1748.1|1745.6|440
1592356500000|2020-06-17 01:15:00|1748.9|1746.9|1749.1|1747.1|1749.9|1747.4|1747.8|1745.1|375
1592356800000|2020-06-17 01:20:00|1748.9|1746.9|1747.9|1745.9|1749.7|1747.3|1746|1743.9|396
1592357100000|2020-06-17 01:25:00|1747.5|1745.5|1745.3|1741.8|1749|1746.4|1743.8|1741|422
1592357400000|2020-06-17 01:30:00|1744.8|1742.8|1747.7|1745.7|1749.5|1747.5|1744.3|1741.7|497
1592357700000|2020-06-17 01:35:00|1747.5|1745.5|1747.4|1743.9|1749.1|1746.6|1745.2|1743|397
1592358000000|2020-06-17 01:40:00|1746.7|1744.7|1744.5|1742.5|1747.6|1744.8|1743.9|1741.8|396
1592358300000|2020-06-17 01:45:00|1744.7|1742.7|1742.3|1740.3|1746.1|1743.5|1742.1|1740.1|326
1592358600000|2020-06-17 01:50:00|1742.2|1740.2|1741.8|1739.8|1743.5|1740.8|1739.8|1737.5|424
1592358900000|2020-06-17 01:55:00|1741.7|1739.7|1740.8|1738.8|1743.7|1740.4|1739.6|1737.2|405
1592359200000|2020-06-17 02:00:00|1741|1739|1739.8|1737.8|1742.5|1739.8|1739|1736.3|392
1592359500000|2020-06-17 02:05:00|1739.7|1737.7|1741.8|1738.3|1742|1739.2|1739|1736.4|347
1592359800000|2020-06-17 02:10:00|1741.1|1739.1|1739.1|1735.6|1742.1|1739.5|1738.3|1735.2|325
1592360100000|2020-06-17 02:15:00|1739.3|1735.8|1738.4|1734.9|1739.3|1737.2|1736.4|1733.4|318
1592360400000|2020-06-17 02:20:00|1737.6|1735.6|1738.4|1736.4|1739.6|1737.4|1736.9|1734.5|221
1592360700000|2020-06-17 02:25:00|1738.3|1736.3|1739.4|1737.4|1740.4|1737.6|1738.1|1735.8|183
1592361000000|2020-06-17 02:30:00|1739.3|1737.3|1738.3|1734.8|1740.3|1737.5|1737.3|1734.5|381
1592361300000|2020-06-17 02:35:00|1738.4|1734.9|1740.2|1736.7|1740.6|1737.8|1736.8|1734.1|430
1592361600000|2020-06-17 02:40:00|1739.4|1737.4|1736|1734|1740.7|1738|1736|1733.7|305
1592361900000|2020-06-17 02:45:00|1736.1|1734.1|1737.5|1735.5|1738.5|1735.8|1734.9|1732.2|501
1592362200000|2020-06-17 02:50:00|1737.3|1735.3|1738.3|1736.3|1739.7|1736.9|1736.5|1733.5|246
1592362500000|2020-06-17 02:55:00|1738.2|1736.2|1737.8|1735.8|1739.7|1737.2|1737.3|1734.6|256
1592362800000|2020-06-17 03:00:00|1737.9|1735.9|1738.5|1736.5|1739.4|1736.6|1737|1734.5|227
1592363100000|2020-06-17 03:05:00|1738.3|1736.3|1738.8|1736.8|1740.1|1737.6|1737.7|1735.7|167
1592363400000|2020-06-17 03:10:00|1738.7|1736.7|1739.8|1737.8|1741.5|1738.8|1738.4|1736.2|240
1592363700000|2020-06-17 03:15:00|1739.6|1737.6|1740.2|1738.2|1741.4|1738.7|1739.1|1736.9|237
1592364000000|2020-06-17 03:20:00|1740.1|1738.1|1739.4|1737.4|1741.5|1739|1739.1|1736.9|148
1592364300000|2020-06-17 03:25:00|1739.3|1737.3|1739.6|1737.6|1740.9|1738.9|1738.9|1736.1|237
1592364600000|2020-06-17 03:30:00|1739.5|1737.5|1739.9|1737.9|1740.7|1738.1|1738.5|1736|196
1592364900000|2020-06-17 03:35:00|1739.8|1737.8|1739.3|1737.3|1740.8|1738.1|1738.7|1736.4|163
1592365200000|2020-06-17 03:40:00|1739.4|1737.4|1737|1735|1740.4|1737.6|1736.7|1734|180
1592365500000|2020-06-17 03:45:00|1736.9|1734.9|1738.4|1736.4|1740|1738|1736.6|1734.6|167
1592365800000|2020-06-17 03:50:00|1738.2|1736.2|1737.8|1735.8|1739.4|1736.6|1737.6|1735.3|135
1592366100000|2020-06-17 03:55:00|1738.9|1735.4|1736.7|1734.7|1740|1736.9|1736.3|1733.7|197
1592366400000|2020-06-17 04:00:00|1736.5|1734.5|1737.2|1735.2|1738|1736|1736.3|1733.5|183
1592366700000|2020-06-17 04:05:00|1737.1|1735.1|1738.1|1734.6|1738.7|1735.7|1736.2|1733.6|205
1592367000000|2020-06-17 04:10:00|1737.5|1735.5|1737.6|1735.6|1738.8|1736.4|1736.5|1733.8|198
1592367300000|2020-06-17 04:15:00|1737.8|1735.8|1738.2|1736.2|1739.8|1737.1|1737.4|1735.1|198
1592367600000|2020-06-17 04:20:00|1739|1735.5|1739.1|1737.1|1740|1737.2|1737.7|1735.5|151
1592367900000|2020-06-17 04:25:00|1739.2|1737.2|1739.3|1735.8|1740.1|1737.4|1738|1735.6|205
1592368200000|2020-06-17 04:30:00|1739.2|1735.7|1737.7|1735.7|1739.3|1736.8|1737.3|1734.9|150
1592368500000|2020-06-17 04:35:00|1737.8|1735.8|1738.2|1736.2|1739.4|1736.9|1737.6|1734.8|196
1592368800000|2020-06-17 04:40:00|1738|1736|1739|1735.5|1739|1736.8|1737.1|1734.7|165
1592369100000|2020-06-17 04:45:00|1738.1|1736.1|1738.2|1736.2|1739.8|1737.4|1737.8|1735.2|158
1592369400000|2020-06-17 04:50:00|1738.4|1736.4|1737.7|1735.7|1739.3|1736.8|1737.2|1734.5|149
1592369700000|2020-06-17 04:55:00|1738.5|1735|1738.1|1736.1|1739.5|1737.2|1737.6|1735|120
1592370000000|2020-06-17 05:00:00|1738|1736|1740|1736.5|1740.2|1737.5|1737.9|1735.4|173
1592370300000|2020-06-17 05:05:00|1740.1|1736.6|1735.9|1733.9|1740.1|1737.6|1735.4|1733|221
1592370600000|2020-06-17 05:10:00|1736.8|1733.3|1735.7|1733.7|1737.3|1734.6|1734.9|1732.6|231
1592370900000|2020-06-17 05:15:00|1735.4|1733.4|1736.4|1734.4|1737.7|1735|1735.3|1732.9|165
1592371200000|2020-06-17 05:20:00|1736|1734|1739.9|1737.9|1741|1738.7|1735.9|1733.9|212
1592371500000|2020-06-17 05:25:00|1739.8|1737.8|1740.7|1738.7|1741.5|1739.1|1739.6|1736.7|237
1592371800000|2020-06-17 05:30:00|1740.6|1738.6|1741.9|1739.9|1743|1740.3|1740.1|1737.4|299
1592372100000|2020-06-17 05:35:00|1742.6|1739.1|1741.3|1739.3|1742.7|1740.3|1740.1|1737.5|335
1592372400000|2020-06-17 05:40:00|1741.4|1739.4|1742.2|1740.2|1743|1740.6|1740.5|1738.3|267
1592372700000|2020-06-17 05:45:00|1742|1740|1744.3|1742.3|1745.8|1743.4|1741.3|1739.3|357
1592373000000|2020-06-17 05:50:00|1744.7|1742.7|1748.1|1746.1|1748.8|1746.6|1744.1|1741.9|460
1592373300000|2020-06-17 05:55:00|1748|1746|1746.7|1743.2|1750.3|1747.9|1745.7|1742.7|479
1592373600000|2020-06-17 06:00:00|1746.9|1743.4|1746.1|1744.1|1747.5|1745.2|1745.4|1741.9|443
1592373900000|2020-06-17 06:05:00|1746.4|1744.4|1745.1|1743.1|1746.6|1744.4|1743.9|1740.8|277
1592374200000|2020-06-17 06:10:00|1745|1743|1743.8|1741.8|1746.1|1743.6|1743.5|1740.8|344
1592374500000|2020-06-17 06:15:00|1744.1|1742.1|1744.8|1742.8|1746.3|1743.7|1742|1740|300
1592374800000|2020-06-17 06:20:00|1744.7|1742.7|1744.8|1741.3|1746.2|1743.4|1742.9|1740.5|329
1592375100000|2020-06-17 06:25:00|1745|1741.5|1743.9|1741.9|1745.1|1743|1742.2|1740.2|259
1592375400000|2020-06-17 06:30:00|1743.8|1741.8|1743.1|1741.1|1745.5|1742.8|1741.6|1739.1|306
1592375700000|2020-06-17 06:35:00|1743.2|1741.2|1744|1740.5|1745|1742.2|1742|1739.6|311
1592376000000|2020-06-17 06:40:00|1744.5|1741|1744.5|1742.5|1745.1|1742.8|1742.4|1739.2|327
1592376300000|2020-06-17 06:45:00|1745.2|1741.7|1745.1|1743.1|1747|1744.2|1744.3|1741.6|368
1592376600000|2020-06-17 06:50:00|1745.2|1743.2|1744.7|1742.7|1746.2|1743.6|1744.4|1741.9|227
1592376900000|2020-06-17 06:55:00|1744.8|1742.8|1744.4|1742.4|1746.3|1743.5|1743.8|1741.4|199
1592377200000|2020-06-17 07:00:00|1744.8|1742.8|1745.4|1741.9|1745.9|1743.9|1742.9|1740.5|341
1592377500000|2020-06-17 07:05:00|1745.3|1741.8|1742.4|1740.4|1747.6|1744.1|1741.8|1739.7|312
1592377800000|2020-06-17 07:10:00|1742.3|1740.3|1743.7|1741.7|1745.1|1742.5|1742|1740|297
1592378100000|2020-06-17 07:15:00|1743.8|1741.8|1745.7|1743.7|1746.8|1744.1|1743|1740.3|297
1592378400000|2020-06-17 07:20:00|1745.6|1743.6|1745.7|1742.2|1747.1|1744.1|1744.3|1741.8|321
1592378700000|2020-06-17 07:25:00|1745.5|1742|1745.4|1741.9|1745.9|1743.2|1743.5|1740.9|364
1592379000000|2020-06-17 07:30:00|1744.5|1742.5|1743.6|1741.6|1745.6|1742.7|1742.4|1739.9|249
1592379300000|2020-06-17 07:35:00|1743.5|1741.5|1742.7|1740.7|1745.2|1742.5|1742.7|1740.1|321
1592379600000|2020-06-17 07:40:00|1743.4|1739.9|1744.2|1742.2|1744.9|1742.7|1742.5|1739.9|313
1592379900000|2020-06-17 07:45:00|1744.1|1742.1|1746.8|1744.8|1747.7|1745.2|1742.5|1739.9|390
1592380200000|2020-06-17 07:50:00|1746.9|1744.9|1748|1746|1749.7|1746.7|1745.6|1742.8|285
1592380500000|2020-06-17 07:55:00|1747.8|1745.8|1745.9|1743.9|1748.9|1746.1|1745.5|1742.7|312
1592380800000|2020-06-17 08:00:00|1746.6|1743.1|1745.8|1743.8|1747|1744.6|1745|1742.3|313
1592381100000|2020-06-17 08:05:00|1745.7|1743.7|1747.3|1745.3|1749.1|1746.7|1745.7|1743.7|259
1592381400000|2020-06-17 08:10:00|1747.6|1745.6|1747.4|1745.4|1749.1|1746.2|1746.2|1743.8|286
1592381700000|2020-06-17 08:15:00|1747.3|1745.3|1746.8|1744.8|1748.8|1746.3|1746.2|1743.5|286
1592382000000|2020-06-17 08:20:00|1746.7|1744.7|1744.7|1742.7|1748.6|1746.1|1744.5|1741.8|300
1592382300000|2020-06-17 08:25:00|1744.8|1742.8|1746.4|1744.4|1747.1|1744.6|1744.3|1741.5|261
1592382600000|2020-06-17 08:30:00|1746.3|1744.3|1747.4|1743.9|1749.2|1746.6|1746.2|1743.2|272
1592382900000|2020-06-17 08:35:00|1747.5|1744|1744.9|1742.9|1747.5|1744.7|1744.3|1741.6|208
1592383200000|2020-06-17 08:40:00|1745|1743|1744.5|1742.5|1745.6|1743.6|1743.1|1740.6|320
1592383500000|2020-06-17 08:45:00|1744.4|1742.4|1747.9|1745.9|1748.3|1746.3|1743.8|1741.3|276
1592383800000|2020-06-17 08:50:00|1748|1746|1745.8|1743.8|1748.8|1746.8|1745.3|1742.8|307
1592384100000|2020-06-17 08:55:00|1745.9|1743.9|1745.4|1743.4|1747.9|1745.6|1744.5|1742|395
1592384400000|2020-06-17 09:00:00|1745.3|1743.3|1747.9|1745.9|1749.2|1746.4|1744.7|1742.2|391
1592384700000|2020-06-17 09:05:00|1748.1|1746.1|1746.6|1744.6|1749.4|1746.9|1745.7|1743.6|452
1592385000000|2020-06-17 09:10:00|1747.2|1743.7|1745|1743|1747.3|1744.6|1744.4|1741.8|422
1592385300000|2020-06-17 09:15:00|1745.2|1743.2|1746.4|1742.9|1747.3|1744.9|1744.3|1742.3|407
1592385600000|2020-06-17 09:20:00|1746.5|1744.5|1746|1744|1746.8|1744.5|1743.8|1741.2|446
1592385900000|2020-06-17 09:25:00|1746.1|1744.1|1745.6|1743.6|1747.3|1744.8|1744.9|1742.3|382
1592386200000|2020-06-17 09:30:00|1746.3|1742.8|1746.3|1744.3|1747|1744.7|1742.2|1740.2|524
1592386500000|2020-06-17 09:35:00|1746.2|1744.2|1745.9|1743.9|1747.3|1744.7|1743.8|1741.3|452
1592386800000|2020-06-17 09:40:00|1746.6|1743.1|1745.6|1743.6|1747.8|1745.1|1745.1|1742.5|288
1592387100000|2020-06-17 09:45:00|1745.5|1743.5|1746.4|1744.4|1746.9|1744.5|1744.9|1742.4|300
1592387400000|2020-06-17 09:50:00|1746.3|1744.3|1747.2|1745.2|1748.1|1745.4|1744.8|1742.3|395
1592387700000|2020-06-17 09:55:00|1747.9|1744.4|1746.6|1743.1|1748.9|1746.4|1745|1742.4|434
1592388000000|2020-06-17 10:00:00|1746.5|1743|1745.9|1743.9|1747.3|1744.7|1745.3|1742.6|283
1592388300000|2020-06-17 10:05:00|1746.3|1744.3|1745.4|1743.4|1747.2|1744.3|1744.8|1742.1|283
1592388600000|2020-06-17 10:10:00|1745.3|1743.3|1747.8|1745.8|1748.5|1745.8|1745.1|1742.6|289
1592388900000|2020-06-17 10:15:00|1747.6|1745.6|1747.5|1745.5|1749.4|1746.6|1747|1744.2|264
1592389200000|2020-06-17 10:20:00|1747.4|1745.4|1746.9|1744.9|1748.7|1745.8|1746.8|1744.3|172
1592389500000|2020-06-17 10:25:00|1747.3|1745.3|1745.9|1743.9|1747.5|1745.5|1745.4|1743.4|204
1592389800000|2020-06-17 10:30:00|1746|1744|1745.5|1743.5|1746.5|1744.5|1745|1743|275
1592390100000|2020-06-17 10:35:00|1745.7|1743.7|1747.7|1745.7|1748.1|1746.1|1745.2|1743.2|251
1592390400000|2020-06-17 10:40:00|1747.6|1745.6|1745.9|1743.9|1748|1746|1745.5|1743.5|217
1592390700000|2020-06-17 10:45:00|1745.7|1743.7|1746.2|1744.2|1746.8|1744.8|1745.1|1743.1|192
1592391000000|2020-06-17 10:50:00|1746.3|1744.3|1746.3|1744.3|1748.2|1746.2|1746|1744|227
1592391300000|2020-06-17 10:55:00|1746.2|1744.2|1750.7|1747.2|1750.7|1748.1|1745.6|1743.1|377
1592391600000|2020-06-17 11:00:00|1750|1748|1750|1748|1752.2|1750.2|1749.4|1746.8|407
1592391900000|2020-06-17 11:05:00|1749.9|1747.9|1748.7|1746.7|1751.2|1748.3|1747.4|1744.9|371
1592392200000|2020-06-17 11:10:00|1749.1|1745.6|1750.2|1748.2|1751.2|1748.7|1748.2|1745.6|288
1592392500000|2020-06-17 11:15:00|1750.1|1748.1|1749|1747|1750.8|1748.1|1747.6|1745.1|225
1592392800000|2020-06-17 11:20:00|1749.2|1747.2|1749.9|1747.9|1751.1|1748|1748.6|1746.1|249
1592393100000|2020-06-17 11:25:00|1750.9|1747.4|1749.6|1747.6|1751.3|1749.1|1749.4|1746.6|269
1592393400000|2020-06-17 11:30:00|1749.7|1747.7|1749|1747|1750.5|1747.7|1748.2|1745.4|203
1592393700000|2020-06-17 11:35:00|1748.9|1746.9|1748.9|1746.9|1750.4|1747.5|1748.3|1745.8|198
1592394000000|2020-06-17 11:40:00|1749|1747|1749|1747|1750.7|1748.7|1748|1745.8|248
1592394300000|2020-06-17 11:45:00|1748.9|1746.9|1747.1|1745.1|1749.1|1747.1|1746.3|1743.8|218
1592394600000|2020-06-17 11:50:00|1746.9|1744.9|1746.9|1744.9|1748|1746|1746.4|1744|212
1592394900000|2020-06-17 11:55:00|1746.8|1744.8|1744.7|1742.7|1747.4|1745|1744.1|1741.4|275
1592395200000|2020-06-17 12:00:00|1744.8|1742.8|1745.5|1743.5|1746.4|1744.3|1744|1741.3|550
1592395500000|2020-06-17 12:05:00|1745.4|1743.4|1744.9|1742.9|1746.6|1744.6|1744.1|1742.1|374
1592395800000|2020-06-17 12:10:00|1744.8|1742.8|1744.3|1742.3|1746.4|1744.4|1744|1741.7|270
1592396100000|2020-06-17 12:15:00|1744.2|1742.2|1746.6|1744.6|1747.7|1745.7|1743.8|1741.8|394
1592396400000|2020-06-17 12:20:00|1746.5|1744.5|1745.9|1743.9|1748.2|1746.2|1745.5|1743.5|462
1592396700000|2020-06-17 12:25:00|1746|1744|1746.6|1744.6|1747.5|1745.2|1744.2|1741.9|529
1592397000000|2020-06-17 12:30:00|1746.8|1744.8|1752|1750|1753.1|1751.1|1746.4|1743.8|650
1592397300000|2020-06-17 12:35:00|1751.8|1749.8|1750.9|1748.9|1753.3|1751.3|1749.9|1747.1|474
1592397600000|2020-06-17 12:40:00|1751|1749|1749.2|1747.2|1752.2|1750.2|1748.5|1746.3|416
1592397900000|2020-06-17 12:45:00|1750|1748|1749.8|1747.8|1750.9|1748.6|1748.8|1745.7|385
1592398200000|2020-06-17 12:50:00|1749.9|1747.9|1749.7|1747.7|1751|1748.5|1748.2|1746.1|389
1592398500000|2020-06-17 12:55:00|1749.8|1747.8|1751.3|1749.3|1753.3|1750.9|1748.8|1746.8|409
1592398800000|2020-06-17 13:00:00|1751.4|1749.4|1752.4|1750.4|1754.4|1752.4|1749.7|1747.7|557
1592399100000|2020-06-17 13:05:00|1752.3|1750.3|1752.6|1750.6|1754.2|1751.6|1750.6|1748.2|516
1592399400000|2020-06-17 13:10:00|1752.7|1750.7|1752.4|1750.4|1754.8|1752.6|1751.5|1748.7|568
1592399700000|2020-06-17 13:15:00|1752.3|1750.3|1752.4|1748.9|1754.6|1752|1751.3|1748.7|481
1592400000000|2020-06-17 13:20:00|1752.7|1749.2|1752.2|1750.2|1753.7|1751.3|1751.3|1748.9|436
1592400300000|2020-06-17 13:25:00|1752.4|1750.4|1753.8|1751.8|1756.2|1753.2|1752|1750|279
1592400600000|2020-06-17 13:30:00|1754.1|1752.1|1746.8|1744.8|1755|1752.3|1744.7|1742.7|442
1592400900000|2020-06-17 13:35:00|1747.1|1745.1|1747|1745|1749.1|1747.1|1745.6|1743.6|390
1592401200000|2020-06-17 13:40:00|1747.1|1745.1|1750.2|1748.2|1751.3|1749.3|1746.3|1744.3|356
1592401500000|2020-06-17 13:45:00|1750.3|1748.3|1750|1748|1750.9|1748.3|1747.2|1744.3|365
1592401800000|2020-06-17 13:50:00|1749.9|1747.9|1750.2|1748.2|1751.2|1748.9|1747.8|1745.8|323
1592402100000|2020-06-17 13:55:00|1750.1|1748.1|1751.3|1749.3|1751.9|1749.9|1747.9|1745.9|263
1592402400000|2020-06-17 14:00:00|1751.4|1749.4|1751.9|1749.9|1753.3|1751.3|1750.9|1748.9|355
1592402700000|2020-06-17 14:05:00|1752.2|1750.2|1751.2|1749.2|1752.8|1750.8|1750.8|1747.9|322
1592403000000|2020-06-17 14:10:00|1751.3|1749.3|1748.9|1746.9|1751.5|1749.5|1748.5|1746.1|403
1592403300000|2020-06-17 14:15:00|1749|1747|1746.7|1744.7|1751.3|1748.7|1745.2|1742.5|466
1592403600000|2020-06-17 14:20:00|1746.6|1744.6|1746.3|1744.3|1749|1746.6|1746.1|1743.9|504
1592403900000|2020-06-17 14:25:00|1746.4|1744.4|1748.2|1746.2|1748.5|1746.5|1744.3|1742|490
1592404200000|2020-06-17 14:30:00|1748.1|1746.1|1752.2|1750.2|1752.4|1750.4|1748.1|1746.1|438
1592404500000|2020-06-17 14:35:00|1752.1|1750.1|1753.2|1751.2|1754.3|1752.3|1751.8|1749.8|388
1592404800000|2020-06-17 14:40:00|1753.5|1751.5|1754.4|1752.4|1755.9|1753.9|1753.4|1750.9|387
1592405100000|2020-06-17 14:45:00|1754.3|1752.3|1755.2|1753.2|1756|1753.8|1753.3|1751.3|393
1592405400000|2020-06-17 14:50:00|1755.1|1753.1|1755.3|1753.3|1757.8|1755.1|1754.7|1752.7|495
1592405700000|2020-06-17 14:55:00|1754.9|1752.9|1754.8|1752.8|1758.4|1756.1|1754.3|1752.3|618
1592406000000|2020-06-17 15:00:00|1754.5|1752.5|1753.9|1751.9|1756.7|1754.7|1753.1|1751.1|601
1592406300000|2020-06-17 15:05:00|1753.7|1751.7|1751.1|1749.1|1754.1|1752.1|1750|1748|586
1592406600000|2020-06-17 15:10:00|1751.3|1749.3|1749.8|1747.8|1752|1750|1749|1747|477
1592406900000|2020-06-17 15:15:00|1749.5|1747.5|1750.4|1748.4|1751.9|1749.9|1749|1747|360
1592407200000|2020-06-17 15:20:00|1750.6|1748.6|1752.3|1750.3|1752.8|1750.3|1750.1|1748.1|334
1592407500000|2020-06-17 15:25:00|1752.1|1750.1|1752.2|1750.2|1753.6|1750.8|1751|1749|324
1592407800000|2020-06-17 15:30:00|1752.1|1750.1|1751.4|1749.4|1754|1751.6|1751.1|1748.8|384
1592408100000|2020-06-17 15:35:00|1751.3|1749.3|1752.8|1750.8|1753.6|1751.2|1750.6|1748.5|438
1592408400000|2020-06-17 15:40:00|1753.5|1750|1752.4|1750.4|1753.7|1751.1|1751.6|1749.5|254
1592408700000|2020-06-17 15:45:00|1752.5|1750.5|1752.1|1750.1|1753.6|1750.9|1751.6|1749.2|244
1592409000000|2020-06-17 15:50:00|1752.2|1750.2|1751.2|1749.2|1753|1751|1750.9|1748.9|312
1592409300000|2020-06-17 15:55:00|1751.3|1749.3|1751.5|1748|1752.4|1749.7|1749.5|1747|307
1592409600000|2020-06-17 16:00:00|1750.9|1748.9|1750.5|1748.5|1751.8|1749.1|1749.7|1746.8|250
1592409900000|2020-06-17 16:05:00|1750.2|1748.2|1752.6|1750.6|1753.6|1751.1|1749.6|1747.4|255
1592410200000|2020-06-17 16:10:00|1752.3|1750.3|1753.4|1751.4|1754.1|1751.4|1752.2|1749.6|278
1592410500000|2020-06-17 16:15:00|1753.3|1751.3|1753.9|1751.9|1754.6|1752|1752.5|1749.8|282
1592410800000|2020-06-17 16:20:00|1753.7|1751.7|1754.2|1752.2|1755.3|1752.7|1753.2|1750.5|242
1592411100000|2020-06-17 16:25:00|1754.3|1752.3|1753.5|1751.5|1754.8|1752.3|1752.5|1749.8|189
1592411400000|2020-06-17 16:30:00|1753.6|1751.6|1753.6|1751.6|1754.8|1752.4|1753.4|1750.8|242
1592411700000|2020-06-17 16:35:00|1753.7|1751.7|1753.5|1751.5|1754.5|1752.1|1753.1|1750.4|156
1592412000000|2020-06-17 16:40:00|1753.3|1751.3|1754.4|1752.4|1755|1752.7|1753.3|1750.8|185
1592412300000|2020-06-17 16:45:00|1754.3|1752.3|1755.7|1752.2|1755.7|1753.1|1753.9|1751.3|190
1592412600000|2020-06-17 16:50:00|1755|1753|1755.8|1753.8|1756.7|1754.2|1754.8|1752.2|174
1592412900000|2020-06-17 16:55:00|1755.7|1753.7|1754.4|1752.4|1755.9|1753.8|1754.3|1751.6|194
1592413200000|2020-06-17 17:00:00|1754.2|1752.2|1756.3|1754.3|1756.8|1754.5|1754.2|1752|253
1592413500000|2020-06-17 17:05:00|1756.4|1754.4|1756.3|1754.3|1757.6|1754.9|1755.5|1753|217
1592413800000|2020-06-17 17:10:00|1756.7|1754.7|1755.9|1753.9|1757.7|1754.8|1755.4|1753.4|153
1592414100000|2020-06-17 17:15:00|1756.4|1754.4|1756.5|1754.5|1757.5|1754.9|1755.8|1753.8|121
1592414400000|2020-06-17 17:20:00|1756.6|1754.6|1758.7|1756.7|1759.5|1756.9|1756.5|1754.3|260
1592414700000|2020-06-17 17:25:00|1758.8|1756.8|1759.2|1757.2|1761.2|1758.6|1758.2|1755.6|306
1592415000000|2020-06-17 17:30:00|1759.1|1757.1|1761.1|1759.1|1761.9|1759.9|1758.6|1756.1|245
1592415300000|2020-06-17 17:35:00|1761.2|1759.2|1760.8|1758.8|1761.9|1759.5|1760.1|1757.7|242
1592415600000|2020-06-17 17:40:00|1760.9|1758.9|1760.5|1758.5|1762.1|1759.4|1759.1|1756.7|289
1592415900000|2020-06-17 17:45:00|1760.4|1758.4|1760|1758|1761.5|1758.9|1759.4|1757.2|229
1592416200000|2020-06-17 17:50:00|1760.9|1757.4|1758.5|1756.5|1761.1|1758.4|1758.2|1755.6|207
1592416500000|2020-06-17 17:55:00|1758.4|1756.4|1758|1756|1760|1757.3|1757.6|1755.2|265
1592416800000|2020-06-17 18:00:00|1758.1|1756.1|1757.9|1755.9|1759|1756.3|1757.1|1754.9|259
1592417100000|2020-06-17 18:05:00|1758|1756|1758.9|1755.4|1759.4|1756.6|1757.1|1754.8|204
1592417400000|2020-06-17 18:10:00|1757.9|1755.9|1757.9|1755.9|1759.3|1756.5|1757.3|1755.2|158
1592417700000|2020-06-17 18:15:00|1757.6|1755.6|1756.1|1754.1|1758.1|1755.7|1755.2|1753.2|247
1592418000000|2020-06-17 18:20:00|1755.8|1753.8|1756.8|1754.8|1757.5|1754.8|1755.2|1753.2|160
1592418300000|2020-06-17 18:25:00|1756.6|1754.6|1755.3|1753.3|1757.3|1754.8|1755|1753|233
1592418600000|2020-06-17 18:30:00|1755.1|1753.1|1754.7|1752.7|1755.8|1753.5|1753.6|1751.5|178
1592418900000|2020-06-17 18:35:00|1754.8|1752.8|1753.8|1751.8|1755.9|1753.1|1753.5|1751.2|152
1592419200000|2020-06-17 18:40:00|1753.7|1751.7|1754.2|1752.2|1755.3|1752.6|1753.4|1751.1|126
1592419500000|2020-06-17 18:45:00|1754.3|1752.3|1752.7|1750.7|1754.4|1752.4|1752.4|1750|128
1592419800000|2020-06-17 18:50:00|1752.8|1750.8|1753.8|1751.8|1755|1752.4|1752.7|1750.6|121
1592420100000|2020-06-17 18:55:00|1753.9|1751.9|1753.6|1751.6|1754.6|1752.1|1753.2|1750.8|161
1592420400000|2020-06-17 19:00:00|1753.5|1751.5|1752.1|1750.1|1753.8|1751.6|1751.5|1749.5|211
1592420700000|2020-06-17 19:05:00|1752.2|1750.2|1752.1|1750.1|1752.8|1750.5|1751.6|1749.2|128
1592421000000|2020-06-17 19:10:00|1752.5|1750.5|1753|1751|1753.6|1751.4|1751.8|1749|133
1592421300000|2020-06-17 19:15:00|1753.1|1751.1|1751.7|1749.7|1753.7|1751.4|1751.3|1748.6|165
1592421600000|2020-06-17 19:20:00|1751.9|1749.9|1751.2|1749.2|1752.4|1749.9|1750.5|1747.6|218
1592421900000|2020-06-17 19:25:00|1751.4|1749.4|1752|1750|1752.6|1750|1749.4|1747.4|222
1592422200000|2020-06-17 19:30:00|1751.9|1749.9|1753.1|1751.1|1753.9|1751.2|1751.7|1749.2|201
1592422500000|2020-06-17 19:35:00|1753.9|1750.4|1754.6|1752.6|1755.5|1752.8|1752.9|1750.4|183
1592422800000|2020-06-17 19:40:00|1754.7|1752.7|1753|1751|1755.7|1753|1752.4|1750|206
1592423100000|2020-06-17 19:45:00|1753.1|1751.1|1753.2|1751.2|1754.3|1751.5|1752.7|1750.3|124
1592423400000|2020-06-17 19:50:00|1752.8|1750.8|1754.1|1752.1|1756.8|1754.1|1752.8|1750.8|299
1592423700000|2020-06-17 19:55:00|1754.2|1752.2|1755.1|1753.1|1756.1|1753.4|1754.1|1751.8|243
1592424000000|2020-06-17 20:00:00|1755|1753|1753.4|1751.4|1755|1753|1752.1|1750.1|110
1592424300000|2020-06-17 20:05:00|1753.5|1751.5|1753.3|1751.3|1755|1752.2|1753|1750.9|96
1592424600000|2020-06-17 20:10:00|1753.4|1751.4|1753|1751|1754.4|1751.6|1752.3|1750.1|144
1592424900000|2020-06-17 20:15:00|1753.1|1751.1|1753.5|1751.5|1753.7|1751.7|1752.9|1750.9|64
1592425200000|2020-06-17 20:20:00|1753.6|1751.6|1753.2|1751.2|1753.7|1751.7|1752.9|1750.9|72
1592425500000|2020-06-17 20:25:00|1753.3|1751.3|1752.9|1750.9|1753.6|1751.6|1752.3|1750.3|113
1592425800000|2020-06-17 20:30:00|1753|1751|1753.1|1751.1|1753.8|1751.6|1752.8|1750.3|76
1592426100000|2020-06-17 20:35:00|1753|1751|1753|1751|1753.6|1751.6|1752.8|1750.8|37
1592426400000|2020-06-17 20:40:00|1753.1|1751.1|1753|1751|1753.6|1751.6|1752.9|1750.9|79
1592426700000|2020-06-17 20:45:00|1752.9|1750.9|1753.3|1751.3|1754.3|1751.6|1752.7|1750.1|127
1592427000000|2020-06-17 20:50:00|1753.5|1751.5|1752|1748.5|1754.4|1751.9|1750.5|1748.2|168
1592427300000|2020-06-17 20:55:00|1752.1|1748.6|1752.2|1748.7|1752.5|1749.7|1750.7|1747.9|151
1592431200000|2020-06-17 22:00:00|1749.9|1747.9|1749.8|1746.3|1751.3|1748.5|1748.9|1745.6|110
1592431500000|2020-06-17 22:05:00|1748.9|1746.9|1751|1749|1751.5|1749.2|1748.7|1745.8|102
1592431800000|2020-06-17 22:10:00|1751.1|1749.1|1752.4|1750.4|1752.6|1750.6|1750.9|1748.2|90
1592432100000|2020-06-17 22:15:00|1752.5|1750.5|1753|1751|1753.9|1751.2|1752|1749.4|111
1592432400000|2020-06-17 22:20:00|1752.9|1750.9|1752.5|1750.5|1753.5|1751.2|1752.1|1749.6|86
1592432700000|2020-06-17 22:25:00|1752.4|1750.4|1752.4|1750.4|1752.5|1750.5|1751.3|1749.3|69
1592433000000|2020-06-17 22:30:00|1752.2|1750.2|1753.2|1751.2|1753.2|1751.2|1752.2|1750.2|94
1592433300000|2020-06-17 22:35:00|1753.1|1751.1|1752.8|1750.8|1753.3|1751.3|1752.1|1750.1|97
1592433600000|2020-06-17 22:40:00|1752.9|1750.9|1755.7|1747.2|1755.7|1751.1|1751.4|1747.2|100
1592433900000|2020-06-17 22:45:00|1752|1750|1750.6|1748.6|1755.2|1750|1749.8|1746.7|110
1592434200000|2020-06-17 22:50:00|1750.7|1748.7|1751.1|1749.1|1751.4|1749.4|1750.2|1748.2|79
1592434500000|2020-06-17 22:55:00|1751|1749|1751.1|1749.1|1751.5|1749.5|1750.8|1748.8|63
1592434800000|2020-06-17 23:00:00|1752|1750|1751.6|1749.6|1752.9|1750.9|1751.2|1749.2|124
1592435100000|2020-06-17 23:05:00|1751.8|1749.8|1750.7|1748.7|1752.9|1750.9|1750.4|1748.4|104
1592435400000|2020-06-17 23:10:00|1750.6|1748.6|1750.2|1748.2|1751.2|1749.2|1749.8|1747.8|104
1592435700000|2020-06-17 23:15:00|1750.4|1748.4|1750.4|1748.4|1751|1749|1750.1|1748.1|69
1592436000000|2020-06-17 23:20:00|1750.5|1748.5|1748.3|1746.3|1750.5|1748.5|1747.6|1745.6|111
1592436300000|2020-06-17 23:25:00|1748.4|1746.4|1749.8|1747.8|1749.9|1747.9|1748.2|1746|82
1592436600000|2020-06-17 23:30:00|1749.5|1747.5|1749.5|1747.5|1750|1747.9|1748.9|1746.5|83
1592436900000|2020-06-17 23:35:00|1749.6|1747.6|1750.4|1748.4|1751.2|1749.2|1749.3|1746.9|111
1592437200000|2020-06-17 23:40:00|1750.3|1748.3|1749.7|1747.7|1751.4|1749.4|1749.3|1747.3|135
1592437500000|2020-06-17 23:45:00|1749.5|1747.5|1749|1747|1750.5|1748.5|1749|1747|127
1592437800000|2020-06-17 23:50:00|1749.1|1747.1|1750.2|1748.2|1751.1|1749.1|1748.6|1746.6|123
1592438100000|2020-06-17 23:55:00|1750.1|1748.1|1750.9|1748.9|1751.4|1749.4|1749.2|1747.2|117
1592438400000|2020-06-18 00:00:00|1750.5|1748.5|1751.9|1749.9|1752.3|1750.3|1749.3|1747.3|193
1592438700000|2020-06-18 00:05:00|1752|1750|1751.1|1749.1|1753|1751|1750.6|1747.5|240
1592439000000|2020-06-18 00:10:00|1750.8|1748.8|1746.6|1744.6|1751.6|1749.2|1746.6|1743.7|203
1592439300000|2020-06-18 00:15:00|1746.7|1744.7|1747.7|1745.7|1748.2|1745.9|1746.2|1743.8|206
1592439600000|2020-06-18 00:20:00|1748|1746|1747.8|1745.8|1749.1|1746.9|1745.5|1743.5|213
1592439900000|2020-06-18 00:25:00|1747.4|1745.4|1747.6|1745.6|1749.6|1747.6|1747.4|1744.9|169
1592440200000|2020-06-18 00:30:00|1747.5|1745.5|1749.1|1747.1|1750.2|1747.7|1747.3|1744.5|149
1592440500000|2020-06-18 00:35:00|1748.9|1746.9|1748.9|1746.9|1749.7|1747.6|1748.6|1746|114
1592440800000|2020-06-18 00:40:00|1748.8|1746.8|1747|1745|1749|1747|1746.3|1744.3|178
1592441100000|2020-06-18 00:45:00|1747.1|1745.1|1747.2|1745.2|1747.3|1745.3|1745.9|1743.9|180
1592441400000|2020-06-18 00:50:00|1747.1|1745.1|1748.3|1746.3|1748.7|1746.7|1747.1|1745.1|196
1592441700000|2020-06-18 00:55:00|1748.4|1746.4|1749.2|1747.2|1749.9|1747.9|1747.8|1745.8|160
1592442000000|2020-06-18 01:00:00|1748.9|1746.9|1750.7|1748.7|1752.3|1750.3|1748.4|1746.4|491
1592442300000|2020-06-18 01:05:00|1751.1|1749.1|1751.2|1749.2|1751.6|1749.6|1749.7|1747.7|329
1592442600000|2020-06-18 01:10:00|1751.3|1749.3|1752|1750|1754.4|1752.4|1751.1|1749.1|441
1592442900000|2020-06-18 01:15:00|1752.1|1750.1|1751.7|1749.7|1752.7|1750.7|1751.2|1749.2|316
1592443200000|2020-06-18 01:20:00|1751.8|1749.8|1751.2|1749.2|1752.2|1750.2|1750.3|1748.3|392
1592443500000|2020-06-18 01:25:00|1750.9|1748.9|1750.9|1748.9|1751.6|1749.6|1750.2|1748.2|241
1592443800000|2020-06-18 01:30:00|1751.1|1749.1|1748.1|1746.1|1751.1|1749.1|1747.8|1745.8|459
1592444100000|2020-06-18 01:35:00|1748.2|1746.2|1750|1748|1750.6|1748.6|1747.2|1745.2|372
1592444400000|2020-06-18 01:40:00|1750.1|1748.1|1749.9|1747.9|1750.5|1748.5|1748.4|1746.4|311
1592444700000|2020-06-18 01:45:00|1749.8|1747.8|1749.7|1747.7|1750.3|1748.3|1749.1|1747.1|145
1592445000000|2020-06-18 01:50:00|1749.8|1747.8|1747.8|1745.8|1749.8|1747.8|1747.2|1745.2|232
1592445300000|2020-06-18 01:55:00|1747.9|1745.9|1748|1746|1748.8|1746.8|1747.3|1745.3|212
1592445600000|2020-06-18 02:00:00|1747.8|1745.8|1747|1745|1748|1746|1746.7|1744.7|243
1592445900000|2020-06-18 02:05:00|1746.9|1744.9|1747.3|1745.3|1747.7|1745.7|1746.1|1744.1|219
1592446200000|2020-06-18 02:10:00|1747.2|1745.2|1747|1745|1747.8|1745.8|1746.5|1744.5|181
1592446500000|2020-06-18 02:15:00|1747.1|1745.1|1747.7|1745.7|1747.7|1745.7|1746.8|1744.8|140
1592446800000|2020-06-18 02:20:00|1747.6|1745.6|1747.4|1745.4|1748.6|1746.6|1747.1|1745|132
1592447100000|2020-06-18 02:25:00|1747.5|1745.5|1746.7|1744.7|1748.1|1745.5|1745.4|1743.4|190
1592447400000|2020-06-18 02:30:00|1746.8|1744.8|1747.9|1745.9|1748.1|1746.1|1746.4|1744.4|158
1592447700000|2020-06-18 02:35:00|1747.7|1745.7|1749|1747|1749.7|1747.7|1747.7|1745.7|237
1592448000000|2020-06-18 02:40:00|1748.6|1746.6|1747.4|1745.4|1750|1748|1747.4|1745.4|238
1592448300000|2020-06-18 02:45:00|1747.5|1745.5|1748.3|1746.3|1749.2|1747.2|1747.4|1745.4|167
1592448600000|2020-06-18 02:50:00|1748.2|1746.2|1747.8|1745.8|1749|1747|1747.2|1745.2|170
1592448900000|2020-06-18 02:55:00|1747.9|1745.9|1748.6|1746.6|1748.8|1746.8|1746.9|1744.7|182
1592449200000|2020-06-18 03:00:00|1748.7|1746.7|1749.2|1747.2|1750.2|1748.2|1747.8|1745.8|225
1592449500000|2020-06-18 03:05:00|1748.4|1746.4|1748.9|1746.9|1749.9|1747.9|1748.4|1746.4|216
1592449800000|2020-06-18 03:10:00|1749|1747|1747.5|1745.5|1749.3|1747.3|1747.3|1745.3|246
1592450100000|2020-06-18 03:15:00|1747.6|1745.6|1748.8|1746.8|1749.3|1747.3|1747.2|1745.2|197
1592450400000|2020-06-18 03:20:00|1749.1|1747.1|1749.6|1747.6|1750.4|1748.4|1748|1746|226
1592450700000|2020-06-18 03:25:00|1749.7|1747.7|1750.3|1748.3|1750.4|1748.4|1749.1|1747.1|193
1592451000000|2020-06-18 03:30:00|1750|1748|1748.8|1746.8|1750.8|1748.8|1748.6|1746.6|176
1592451300000|2020-06-18 03:35:00|1748.7|1746.7|1749.6|1747.6|1750.2|1748.2|1748.6|1746.6|133
1592451600000|2020-06-18 03:40:00|1749.7|1747.7|1750.8|1748.8|1750.9|1748.9|1749|1747|153
1592451900000|2020-06-18 03:45:00|1750.9|1748.9|1750.6|1748.6|1751.1|1749.1|1749.9|1747.9|139
1592452200000|2020-06-18 03:50:00|1750.5|1748.5|1751.1|1749.1|1751.8|1749.8|1749.7|1747.7|148
1592452500000|2020-06-18 03:55:00|1751.5|1749.5|1751|1749|1752|1750|1750.6|1747.7|144
1592452800000|2020-06-18 04:00:00|1751.1|1749.1|1750.6|1748.6|1751.6|1749.6|1750.2|1747.3|144
1592453100000|2020-06-18 04:05:00|1750.8|1748.8|1750.4|1748.4|1751.2|1749.2|1749.6|1746.6|153
1592453400000|2020-06-18 04:10:00|1750.5|1748.5|1749.3|1747.3|1751.4|1748.6|1749.1|1746|122
1592453700000|2020-06-18 04:15:00|1749.5|1747.5|1750.7|1748.7|1751|1749|1749.3|1745.8|117
1592454000000|2020-06-18 04:20:00|1750.9|1748.9|1750.9|1748.9|1751.4|1749.4|1750.7|1748.7|103
1592454300000|2020-06-18 04:25:00|1750.8|1748.8|1750.4|1748.4|1751.1|1749.1|1750|1748|94
1592454600000|2020-06-18 04:30:00|1750.5|1748.5|1750.9|1748.9|1751.1|1749.1|1750.3|1748.3|114
1592454900000|2020-06-18 04:35:00|1750.8|1748.8|1750.6|1748.6|1751.2|1749.2|1750.2|1746.9|133
1592455200000|2020-06-18 04:40:00|1750.7|1748.7|1750.8|1748.8|1751.2|1749.2|1750.3|1747.5|105
1592455500000|2020-06-18 04:45:00|1751.1|1749.1|1751|1749|1751.5|1749.5|1750.4|1747.2|103
1592455800000|2020-06-18 04:50:00|1750.9|1748.9|1751.1|1749.1|1751.5|1749.5|1750.8|1748.8|102
1592456100000|2020-06-18 04:55:00|1751|1749|1750|1748|1751.2|1749.2|1750|1748|61
1592456400000|2020-06-18 05:00:00|1749.9|1747.9|1751.4|1749.4|1751.5|1749.5|1749.8|1747.8|79
1592456700000|2020-06-18 05:05:00|1751.5|1749.5|1751.2|1749.2|1751.5|1749.5|1750.9|1748.9|74
1592457000000|2020-06-18 05:10:00|1751.1|1749.1|1751.7|1749.7|1752.9|1749.9|1750.5|1748.5|82
1592457300000|2020-06-18 05:15:00|1751.8|1749.8|1750.8|1748.8|1752.2|1750.2|1750.6|1748.4|124
1592457600000|2020-06-18 05:20:00|1750.9|1748.9|1752.2|1750.2|1752.7|1750.5|1750.7|1748.5|160
1592457900000|2020-06-18 05:25:00|1752.3|1750.3|1753.5|1751.5|1753.6|1751.6|1751.9|1749.9|127
1592458200000|2020-06-18 05:30:00|1753.3|1751.3|1754.4|1752.4|1755.6|1753.2|1753.3|1751.3|320
1592458500000|2020-06-18 05:35:00|1754.7|1752.7|1753.5|1751.5|1754.9|1752.9|1753.2|1751.2|198
1592458800000|2020-06-18 05:40:00|1753.4|1751.4|1753.6|1751.6|1755.6|1753.6|1753.4|1751.4|191
1592459100000|2020-06-18 05:45:00|1753.5|1751.5|1754.7|1752.7|1755.5|1753.5|1753.2|1751.2|170
1592459400000|2020-06-18 05:50:00|1754.6|1752.6|1755.4|1753.4|1756|1754|1754.3|1752.3|230
1592459700000|2020-06-18 05:55:00|1755.3|1753.3|1756.2|1754.2|1756.7|1754.7|1754.5|1752.5|174
1592460000000|2020-06-18 06:00:00|1756.5|1754.5|1757.6|1755.6|1759|1757|1755.2|1753.1|407
1592460300000|2020-06-18 06:05:00|1757.4|1755.4|1754.4|1752.4|1758|1756|1754.3|1752.3|205
1592460600000|2020-06-18 06:10:00|1754.6|1752.6|1753.2|1751.2|1755.6|1753.6|1753.1|1751.1|207
1592460900000|2020-06-18 06:15:00|1753.1|1751.1|1753.8|1751.8|1754.5|1752.5|1752.9|1750.9|205
1592461200000|2020-06-18 06:20:00|1753.9|1751.9|1753.5|1751.5|1754.6|1752.6|1753|1751|261
1592461500000|2020-06-18 06:25:00|1753.4|1751.4|1752.9|1750.9|1754|1752|1752.2|1750.2|273
1592461800000|2020-06-18 06:30:00|1753|1751|1752.7|1750.7|1754.2|1752.2|1752.1|1750.1|333
1592462100000|2020-06-18 06:35:00|1752.5|1750.5|1752.2|1750.2|1753.4|1751.4|1751.6|1749.6|234
1592462400000|2020-06-18 06:40:00|1752.8|1750.8|1752.6|1750.6|1753.2|1751.2|1752|1750|156
1592462700000|2020-06-18 06:45:00|1752.7|1750.7|1752.8|1750.8|1753.3|1751.3|1751.9|1749.9|181
1592463000000|2020-06-18 06:50:00|1752.2|1750.2|1751.9|1749.9|1752.5|1750.5|1751.1|1748.4|252
1592463300000|2020-06-18 06:55:00|1752|1750|1752.6|1750.6|1753|1751|1751.8|1749.8|121
1592463600000|2020-06-18 07:00:00|1752.4|1750.4|1754.5|1752.5|1754.6|1752.6|1751.6|1749.6|264
1592463900000|2020-06-18 07:05:00|1754.6|1752.6|1754|1752|1755.5|1753.5|1753.7|1751.7|267
1592464200000|2020-06-18 07:10:00|1753.9|1751.9|1753.9|1751.9|1754.4|1752.4|1753.3|1751.3|200
1592464500000|2020-06-18 07:15:00|1753.8|1751.8|1755.3|1753.3|1756|1754|1753.6|1751.6|270
1592464800000|2020-06-18 07:20:00|1755.5|1753.5|1754.3|1752.3|1755.5|1753.5|1753.7|1751.7|231
1592465100000|2020-06-18 07:25:00|1754.5|1752.5|1755.2|1753.2|1755.6|1753.6|1753.7|1751.7|217
1592465400000|2020-06-18 07:30:00|1755.1|1753.1|1755.3|1753.3|1756.3|1754.3|1754.6|1752.6|236
1592465700000|2020-06-18 07:35:00|1755.2|1753.2|1756.5|1754.5|1756.8|1754.8|1755.1|1753.1|215
1592466000000|2020-06-18 07:40:00|1756.4|1754.4|1756.7|1754.7|1757|1755|1755.8|1753.8|154
1592466300000|2020-06-18 07:45:00|1756.8|1754.8|1758|1756|1758.2|1756.2|1756.6|1754.6|144
1592466600000|2020-06-18 07:50:00|1757.9|1755.9|1759.1|1757.1|1759.3|1757.3|1757.7|1755.7|216
1592466900000|2020-06-18 07:55:00|1759.2|1757.2|1761.4|1759.4|1762.8|1760.7|1759.2|1757.2|270
1592467200000|2020-06-18 08:00:00|1761.5|1759.5|1760.7|1758.7|1762.1|1760.1|1760|1757.3|265
1592467500000|2020-06-18 08:05:00|1760.6|1758.6|1761.3|1759.3|1762.2|1760.1|1760.4|1757.9|274
1592467800000|2020-06-18 08:10:00|1761.4|1759.4|1759.8|1757.8|1762.2|1760.2|1759.7|1757.7|208
1592468100000|2020-06-18 08:15:00|1759.5|1757.5|1758.7|1756.7|1759.8|1757.8|1758.5|1756.5|181
1592468400000|2020-06-18 08:20:00|1758.6|1756.6|1757.6|1755.6|1758.9|1756.9|1757.1|1754|218
1592468700000|2020-06-18 08:25:00|1757.8|1755.8|1757.5|1755.5|1758.9|1756.9|1757.1|1755.1|226
1592469000000|2020-06-18 08:30:00|1757.3|1755.3|1758.2|1756.2|1758.7|1756.7|1757.2|1755.2|280
1592469300000|2020-06-18 08:35:00|1758.1|1756.1|1759.4|1757.4|1760.4|1758.2|1758.1|1755.6|366
1592469600000|2020-06-18 08:40:00|1759.3|1757.3|1762.4|1760.4|1762.6|1760.6|1759|1757|420
1592469900000|2020-06-18 08:45:00|1762.3|1760.3|1762.5|1760.5|1764.4|1762.4|1761.8|1759.8|320
1592470200000|2020-06-18 08:50:00|1762.6|1760.6|1762|1760|1762.7|1760.7|1760.5|1758.5|331
1592470500000|2020-06-18 08:55:00|1762.1|1760.1|1765.4|1763.4|1766|1764|1761.6|1759.1|380
1592470800000|2020-06-18 09:00:00|1765.5|1763.5|1765|1763|1766.5|1764.5|1762|1760|450
1592471100000|2020-06-18 09:05:00|1764.9|1762.9|1767.3|1765.3|1768.1|1765.9|1764.1|1762.1|504
1592471400000|2020-06-18 09:10:00|1767.4|1765.4|1766.7|1764.7|1769.3|1767.2|1765.7|1763.7|444
1592471700000|2020-06-18 09:15:00|1767.8|1764.3|1766.9|1764.9|1768.8|1766.2|1764.8|1762.8|460
1592472000000|2020-06-18 09:20:00|1767|1765|1767.2|1765.2|1767.9|1765.5|1765.9|1763.8|290
1592472300000|2020-06-18 09:25:00|1767.3|1765.3|1767.2|1765.2|1767.9|1765.9|1766.6|1764.6|241
1592472600000|2020-06-18 09:30:00|1767.4|1765.4|1766.6|1764.6|1767.8|1765.8|1765.8|1763.8|315
1592472900000|2020-06-18 09:35:00|1766.8|1764.8|1765.2|1763.2|1766.8|1764.8|1763.3|1761.3|492
1592473200000|2020-06-18 09:40:00|1764.9|1762.9|1762.7|1760.7|1765.8|1763.8|1762.5|1760.5|388
1592473500000|2020-06-18 09:45:00|1762.5|1760.5|1761.9|1759.9|1763.9|1761.9|1757.4|1755.4|467
1592473800000|2020-06-18 09:50:00|1761.6|1759.6|1758.4|1756.4|1763|1761|1758.1|1756.1|535
1592474100000|2020-06-18 09:55:00|1758.5|1756.5|1757.4|1755.4|1759.3|1757.3|1756|1754|448
1592474400000|2020-06-18 10:00:00|1757.2|1755.2|1757.5|1755.5|1759.7|1757.1|1754.7|1752.7|412
1592474700000|2020-06-18 10:05:00|1757.3|1755.3|1761.1|1759.1|1761.3|1759.2|1757.1|1755.1|470
1592475000000|2020-06-18 10:10:00|1761|1759|1759.8|1757.8|1761.7|1759.7|1759.2|1757.2|294
1592475300000|2020-06-18 10:15:00|1760|1758|1760.8|1758.8|1762.1|1759.2|1758.7|1756.1|332
1592475600000|2020-06-18 10:20:00|1761.6|1758.1|1760.5|1758.5|1762.1|1759.3|1760|1757.4|248
1592475900000|2020-06-18 10:25:00|1761.8|1758.3|1760.4|1758.4|1762.8|1760.1|1759.9|1757.3|337
1592476200000|2020-06-18 10:30:00|1760.3|1758.3|1760.2|1756.7|1763|1760.1|1758.9|1756.3|400
1592476500000|2020-06-18 10:35:00|1758.8|1756.8|1760.4|1756.9|1762.3|1759.7|1758.6|1756.4|380
1592476800000|2020-06-18 10:40:00|1759.8|1757.8|1762.3|1760.3|1763|1760.6|1759.1|1756.4|433
1592477100000|2020-06-18 10:45:00|1762.2|1760.2|1762.5|1760.5|1762.9|1760.9|1761.3|1759.3|305
1592477400000|2020-06-18 10:50:00|1762.8|1760.8|1761|1759|1762.9|1760.9|1760.3|1758.3|330
1592477700000|2020-06-18 10:55:00|1760.9|1758.9|1762.1|1760.1|1764.3|1761.2|1760.7|1758.7|259
1592478000000|2020-06-18 11:00:00|1762.3|1760.3|1762.3|1760.3|1763.8|1761.1|1760.6|1758.2|477
1592478300000|2020-06-18 11:05:00|1762.4|1760.4|1763.1|1761.1|1763.7|1761.7|1761.2|1759.1|337
1592478600000|2020-06-18 11:10:00|1763.3|1761.3|1762.3|1758.8|1764.2|1761.5|1760.5|1758|377
1592478900000|2020-06-18 11:15:00|1762.2|1758.7|1758.3|1756.3|1762.4|1759.7|1757.6|1754.6|400
1592479200000|2020-06-18 11:20:00|1758.8|1756.8|1755.7|1753.7|1759.3|1757.3|1754.5|1752.3|387
1592479500000|2020-06-18 11:25:00|1755.5|1753.5|1757.2|1755.2|1758.4|1756.4|1755.2|1752.7|285
1592479800000|2020-06-18 11:30:00|1757.1|1755.1|1756.3|1752.8|1757.1|1755.1|1754|1751.9|443
1592480100000|2020-06-18 11:35:00|1755.6|1753.6|1754.2|1752.2|1756.2|1753.8|1753.2|1750.4|394
1592480400000|2020-06-18 11:40:00|1753.9|1751.9|1751.9|1749.9|1755.1|1752.8|1751.8|1749.8|337
1592480700000|2020-06-18 11:45:00|1751.8|1749.8|1747.3|1745.3|1752.7|1750.2|1745.2|1742.7|558
1592481000000|2020-06-18 11:50:00|1747.5|1745.5|1749.5|1747.5|1750.1|1748.1|1744.8|1742.8|418
1592481300000|2020-06-18 11:55:00|1749.6|1747.6|1753.5|1750|1755.3|1752.7|1749.3|1746.8|539
1592481600000|2020-06-18 12:00:00|1753.4|1749.9|1748.9|1746.9|1753.4|1751.1|1745.6|1742.8|624
1592481900000|2020-06-18 12:05:00|1749|1747|1746.2|1744.2|1750.6|1748.1|1744.6|1742|562
1592482200000|2020-06-18 12:10:00|1746.7|1743.2|1745.2|1743.2|1746.9|1744.9|1743.5|1741.3|505
1592482500000|2020-06-18 12:15:00|1745.3|1743.3|1747.1|1745.1|1748.1|1745.8|1743.5|1741.5|527
1592482800000|2020-06-18 12:20:00|1746.9|1744.9|1747.7|1745.7|1749.4|1746.5|1746.4|1743.9|463
1592483100000|2020-06-18 12:25:00|1747.6|1745.6|1744.7|1742.7|1748.2|1746.2|1744.7|1742.3|453
1592483400000|2020-06-18 12:30:00|1745.5|1742|1753.6|1751.6|1755.7|1753.3|1745.4|1741.9|773
1592483700000|2020-06-18 12:35:00|1753.4|1751.4|1752.2|1748.7|1754.4|1751.5|1750.9|1748.2|592
1592484000000|2020-06-18 12:40:00|1752.3|1748.8|1750.3|1748.3|1752.6|1750.3|1749|1747|485
1592484300000|2020-06-18 12:45:00|1749.9|1747.9|1747.4|1745.4|1750.3|1748.3|1746.6|1743.9|401
1592484600000|2020-06-18 12:50:00|1747.3|1745.3|1746.7|1744.7|1748.1|1745.8|1744.8|1742.8|470
1592484900000|2020-06-18 12:55:00|1746.8|1744.8|1747.4|1745.4|1748.9|1746.9|1746.3|1744.3|380
1592485200000|2020-06-18 13:00:00|1747.8|1745.8|1747.6|1745.6|1747.8|1745.8|1744.9|1742.9|579
1592485500000|2020-06-18 13:05:00|1747.3|1745.3|1747.5|1745.5|1749.5|1747.5|1746.3|1744|437
1592485800000|2020-06-18 13:10:00|1747.6|1745.6|1746.3|1744.3|1748.6|1746.4|1745.6|1743.4|371
1592486100000|2020-06-18 13:15:00|1746.2|1744.2|1741.5|1739.5|1747.7|1745.2|1740.1|1738.1|434
1592486400000|2020-06-18 13:20:00|1741.4|1739.4|1742.1|1740.1|1742.5|1740.5|1737.4|1735|592
1592486700000|2020-06-18 13:25:00|1741.9|1739.9|1741.7|1739.7|1743|1740.4|1740.4|1738.4|367
1592487000000|2020-06-18 13:30:00|1741.5|1739.5|1741.7|1739.7|1744.8|1742.8|1739.2|1737.2|370
1592487300000|2020-06-18 13:35:00|1741.2|1739.2|1743.8|1741.8|1743.8|1741.8|1740.2|1738.2|343
1592487600000|2020-06-18 13:40:00|1743.9|1741.9|1743.8|1741.8|1744.8|1742.8|1741.9|1739.9|298
1592487900000|2020-06-18 13:45:00|1743.7|1741.7|1743.9|1741.9|1744.7|1742.7|1742.4|1740.4|252
1592488200000|2020-06-18 13:50:00|1743.8|1741.8|1740.5|1738.5|1744.4|1742.4|1740.2|1738.2|268
1592488500000|2020-06-18 13:55:00|1740.6|1738.6|1739.9|1737.9|1741.6|1739.4|1739.1|1737.1|311
1592488800000|2020-06-18 14:00:00|1740|1738|1738.8|1736.8|1741|1738.2|1736.8|1734.8|685
1592489100000|2020-06-18 14:05:00|1739.2|1737.2|1741.2|1739.2|1741.3|1739.3|1737.6|1735.4|564
1592489400000|2020-06-18 14:10:00|1741.3|1739.3|1740.5|1738.5|1742.7|1740|1740.1|1738|487
1592489700000|2020-06-18 14:15:00|1740.2|1738.2|1738.1|1736.1|1740.7|1738.7|1737.4|1735.2|522
1592490000000|2020-06-18 14:20:00|1737.9|1735.9|1735|1733|1739.6|1737.2|1733.6|1731.6|592
1592490300000|2020-06-18 14:25:00|1734.9|1732.9|1734.7|1732.7|1736.8|1734.8|1732.9|1730.9|602
1592490600000|2020-06-18 14:30:00|1734.5|1732.5|1734|1732|1736.1|1733.9|1732.6|1730.6|642
1592490900000|2020-06-18 14:35:00|1735.1|1731.6|1740|1738|1740.6|1738.6|1733.7|1731.6|547
1592491200000|2020-06-18 14:40:00|1740.1|1738.1|1738.8|1736.8|1741.1|1739.1|1738.2|1736.2|455
1592491500000|2020-06-18 14:45:00|1738.9|1736.9|1736.2|1732.7|1740.6|1738.6|1735.4|1732.3|390
1592491800000|2020-06-18 14:50:00|1735.9|1732.4|1736.3|1734.3|1737.9|1735.9|1734.6|1731.9|473
1592492100000|2020-06-18 14:55:00|1736.4|1734.4|1740.9|1738.9|1742.2|1740.2|1735.8|1733.8|465
1592492400000|2020-06-18 15:00:00|1741|1739|1740.5|1738.5|1741.9|1739.9|1739.7|1736.9|369
1592492700000|2020-06-18 15:05:00|1740.6|1738.6|1742.4|1740.4|1742.5|1740.5|1740.3|1738.3|381
1592493000000|2020-06-18 15:10:00|1742.5|1740.5|1743.8|1741.8|1744.9|1742.9|1742.5|1740.5|409
1592493300000|2020-06-18 15:15:00|1743.9|1741.9|1742.7|1740.7|1744.9|1742.9|1742.7|1740.5|289
1592493600000|2020-06-18 15:20:00|1742.8|1740.8|1742.3|1740.3|1744.3|1742.3|1742.2|1740.2|292
1592493900000|2020-06-18 15:25:00|1742.7|1740.7|1743.3|1741.3|1744.9|1742.9|1742.6|1740.6|254
1592494200000|2020-06-18 15:30:00|1743.1|1741.1|1742.4|1740.4|1744.9|1742.9|1742.3|1740.3|291
1592494500000|2020-06-18 15:35:00|1742.5|1740.5|1741.3|1739.3|1743.1|1741.1|1740.9|1738.9|277
1592494800000|2020-06-18 15:40:00|1741.4|1739.4|1740.4|1738.4|1741.8|1739.8|1740.3|1738.3|255
1592495100000|2020-06-18 15:45:00|1740.5|1738.5|1741.1|1739.1|1741.9|1739.9|1739.9|1737.9|318
1592495400000|2020-06-18 15:50:00|1741|1739|1739.2|1737.2|1742|1739.2|1738.4|1736.4|345
1592495700000|2020-06-18 15:55:00|1739.1|1737.1|1737.3|1735.3|1740.4|1737.5|1736.5|1734.5|343
1592496000000|2020-06-18 16:00:00|1736.8|1734.8|1739.5|1737.5|1741|1738.1|1736.7|1734.7|331
1592496300000|2020-06-18 16:05:00|1739.8|1737.8|1740|1738|1740.8|1738.7|1738.4|1736.4|285
1592496600000|2020-06-18 16:10:00|1740.2|1738.2|1739.8|1737.8|1741.1|1738.4|1739.4|1737.4|211
1592496900000|2020-06-18 16:15:00|1739.4|1737.4|1739.4|1737.4|1740.7|1738.2|1738.8|1736.8|238
1592497200000|2020-06-18 16:20:00|1739.3|1737.3|1739.4|1737.4|1740.2|1738.2|1738.7|1736.7|170
1592497500000|2020-06-18 16:25:00|1739.5|1737.5|1740.1|1738.1|1740.2|1738.2|1738.9|1736.9|178
1592497800000|2020-06-18 16:30:00|1740.2|1738.2|1741.6|1739.6|1742|1740|1739.7|1737.7|202
1592498100000|2020-06-18 16:35:00|1741.7|1739.7|1740.9|1738.9|1741.8|1739.8|1740.4|1738.1|201
1592498400000|2020-06-18 16:40:00|1741.1|1739.1|1740|1738|1741.9|1739.7|1740|1738|203
1592498700000|2020-06-18 16:45:00|1740.1|1738.1|1740.7|1738.7|1741.1|1738.8|1739.5|1737.5|180
1592499000000|2020-06-18 16:50:00|1740.6|1738.6|1740.3|1738.3|1741.5|1739.5|1740|1738|161
1592499300000|2020-06-18 16:55:00|1740.2|1738.2|1739.8|1737.8|1740.4|1738.4|1737.9|1735.9|277
1592499600000|2020-06-18 17:00:00|1740|1738|1740.4|1738.4|1740.7|1738.7|1738.7|1736.7|228
1592499900000|2020-06-18 17:05:00|1740.3|1738.3|1740.8|1738.8|1741.2|1739.2|1739.2|1737.2|157
1592500200000|2020-06-18 17:10:00|1740.7|1738.7|1742.3|1740.3|1742.9|1740.9|1740.7|1738.7|193
1592500500000|2020-06-18 17:15:00|1742.4|1740.4|1742.5|1740.5|1743|1741|1742|1740|191
1592500800000|2020-06-18 17:20:00|1742.4|1740.4|1740.6|1738.6|1742.5|1740.5|1739.5|1737.5|224
1592501100000|2020-06-18 17:25:00|1740.7|1738.7|1742.5|1740.5|1742.7|1740.7|1740.5|1738.5|212
1592501400000|2020-06-18 17:30:00|1742.6|1740.6|1741.9|1739.9|1743.7|1741|1741.6|1739.6|228
1592501700000|2020-06-18 17:35:00|1742.4|1740.4|1742.6|1740.6|1743.6|1741.1|1741.7|1739.7|158
1592502000000|2020-06-18 17:40:00|1742.9|1740.9|1743.2|1741.2|1744.6|1741.8|1742.4|1740.4|184
1592502300000|2020-06-18 17:45:00|1743.3|1741.3|1742.4|1740.4|1743.6|1741.6|1741.8|1739.8|122
1592502600000|2020-06-18 17:50:00|1742.5|1740.5|1743.3|1741.3|1744|1741.8|1742.3|1740.3|107
1592502900000|2020-06-18 17:55:00|1743.4|1741.4|1742.8|1740.8|1743.6|1741.6|1742.3|1740.3|196
1592503200000|2020-06-18 18:00:00|1742.9|1740.9|1741.3|1739.3|1743.4|1741.4|1741.2|1739.2|178
1592503500000|2020-06-18 18:05:00|1741.5|1739.5|1741.2|1739.2|1741.8|1739.8|1740.6|1738.6|219
1592503800000|2020-06-18 18:10:00|1741.3|1739.3|1742|1740|1742.6|1740.6|1740.8|1738.8|168
1592504100000|2020-06-18 18:15:00|1741.9|1739.9|1742|1740|1742.9|1740.5|1741|1739|208
1592504400000|2020-06-18 18:20:00|1742.2|1740.2|1742.3|1740.3|1742.8|1740.8|1741.8|1739.8|152
1592504700000|2020-06-18 18:25:00|1742.2|1740.2|1741.6|1739.6|1742.9|1740.5|1741.4|1739.3|127
1592505000000|2020-06-18 18:30:00|1741.5|1739.5|1740.9|1738.9|1742.5|1739.9|1740.8|1738.8|126
1592505300000|2020-06-18 18:35:00|1741|1739|1741.7|1739.7|1743|1740.1|1740.6|1738.6|158
1592505600000|2020-06-18 18:40:00|1741.9|1739.9|1742|1740|1743.7|1740.9|1741.6|1739.1|144
1592505900000|2020-06-18 18:45:00|1741.9|1739.9|1742.5|1740.5|1742.9|1740.9|1741.7|1739.7|96
1592506200000|2020-06-18 18:50:00|1742.6|1740.6|1743.9|1741.9|1744.4|1741.9|1742.5|1740.5|100
1592506500000|2020-06-18 18:55:00|1743.8|1741.8|1744|1742|1745.3|1743.3|1743.6|1741.6|135
1592506800000|2020-06-18 19:00:00|1744.1|1742.1|1742.4|1740.4|1744.9|1742.9|1742.3|1740.3|199
1592507100000|2020-06-18 19:05:00|1742.7|1740.7|1741|1739|1743.7|1740.8|1740.1|1738.1|227
1592507400000|2020-06-18 19:10:00|1741.2|1739.2|1738.6|1736.6|1741.4|1739.2|1738.4|1736.4|167
1592507700000|2020-06-18 19:15:00|1738.5|1736.5|1738.3|1736.3|1739.8|1737.8|1738.3|1736.3|219
1592508000000|2020-06-18 19:20:00|1738.4|1736.4|1740.4|1738.4|1741.3|1738.8|1737.8|1735.8|249
1592508300000|2020-06-18 19:25:00|1740.3|1738.3|1740.7|1738.7|1741.9|1739.7|1740|1738|163
1592508600000|2020-06-18 19:30:00|1740.8|1738.8|1740.8|1738.8|1742|1740|1740.6|1738.6|184
1592508900000|2020-06-18 19:35:00|1740.9|1738.9|1741.7|1739.7|1742.1|1740.1|1740.1|1738.1|159
1592509200000|2020-06-18 19:40:00|1741.9|1739.9|1741.3|1739.3|1743.7|1741|1741.1|1738.8|234
1592509500000|2020-06-18 19:45:00|1741.4|1739.4|1741.4|1739.4|1741.8|1739.8|1740.5|1738.5|168
1592509800000|2020-06-18 19:50:00|1741.3|1739.3|1742|1740|1742.2|1740.2|1740.5|1738.5|192
1592510100000|2020-06-18 19:55:00|1742.8|1739.3|1740.4|1738.4|1742.8|1740.2|1740.1|1738.1|207
1592510400000|2020-06-18 20:00:00|1740.3|1738.3|1740.7|1738.7|1742.7|1739.8|1740.2|1738.2|185
1592510700000|2020-06-18 20:05:00|1740.6|1738.6|1739.7|1737.7|1742.2|1739.4|1739.1|1737.1|128
1592511000000|2020-06-18 20:10:00|1739.9|1737.9|1740.2|1738.2|1740.8|1738.8|1739.7|1737.7|101
1592511300000|2020-06-18 20:15:00|1740.3|1738.3|1740.5|1738.5|1741.9|1738.9|1740|1737.9|108
1592511600000|2020-06-18 20:20:00|1740.4|1738.4|1740.6|1738.6|1741.4|1739.4|1740.4|1738.4|78
1592511900000|2020-06-18 20:25:00|1740.7|1738.7|1740.4|1738.4|1741.9|1738.9|1740|1738|108
1592512200000|2020-06-18 20:30:00|1740.9|1738.9|1740|1738|1740.9|1738.9|1739.8|1737.8|79
1592512500000|2020-06-18 20:35:00|1740.3|1738.3|1740.1|1738.1|1741.4|1738.6|1739.5|1737.5|94
1592512800000|2020-06-18 20:40:00|1740.2|1738.2|1740.6|1738.6|1741.3|1738.8|1739.4|1736.8|92
1592513100000|2020-06-18 20:45:00|1740.7|1738.7|1738.1|1734.6|1741.4|1738.7|1737.6|1734.5|156
1592513400000|2020-06-18 20:50:00|1738.4|1734.9|1740.5|1737|1740.7|1737.2|1737.4|1734.8|112
1592513700000|2020-06-18 20:55:00|1740.4|1736.9|1739.2|1735.7|1740.8|1737.3|1738.7|1735.2|120
1592517600000|2020-06-18 22:00:00|1740.8|1737.3|1739.7|1736.2|1741.5|1738.8|1739|1736|134
1592517900000|2020-06-18 22:05:00|1739.8|1736.3|1741|1737.5|1741.6|1738.1|1739.5|1736|128
1592518200000|2020-06-18 22:10:00|1740.9|1737.4|1741.1|1737.6|1741.6|1738.1|1740.1|1736.6|91
1592518500000|2020-06-18 22:15:00|1740.6|1737.1|1739.8|1736.3|1740.6|1737.1|1739.2|1735.7|112
1592518800000|2020-06-18 22:20:00|1739.9|1736.4|1739.7|1736.2|1739.9|1736.6|1738.5|1735.2|116
1592519100000|2020-06-18 22:25:00|1739.5|1736|1739.8|1736.3|1740.5|1737.7|1738.7|1735.2|90
1592519400000|2020-06-18 22:30:00|1739.5|1736|1740.8|1737.3|1741.4|1737.9|1739.1|1735.9|121
1592519700000|2020-06-18 22:35:00|1741|1737.5|1740.2|1736.7|1741.3|1737.9|1739.7|1736.2|90
1592520000000|2020-06-18 22:40:00|1740.7|1737.2|1741.1|1737.6|1741.2|1738.3|1739.8|1736.3|78
1592520300000|2020-06-18 22:45:00|1741.2|1737.7|1741.2|1737.7|1741.8|1738.9|1740.8|1737.4|63
1592520600000|2020-06-18 22:50:00|1741.4|1737.9|1741.5|1738|1741.5|1738.9|1740.4|1737.4|50
1592520900000|2020-06-18 22:55:00|1741.3|1737.8|1741.9|1738.4|1742.2|1739.3|1740.1|1737.5|73
1592521200000|2020-06-18 23:00:00|1742.5|1739|1741.9|1738.4|1742.6|1739.5|1740.6|1738|92
1592521500000|2020-06-18 23:05:00|1741.6|1738.1|1742.8|1739.3|1743|1739.9|1741.1|1738.1|95
1592521800000|2020-06-18 23:10:00|1742.9|1739.4|1742.6|1739.1|1742.9|1739.6|1741.5|1738.6|71
1592522100000|2020-06-18 23:15:00|1742.5|1739|1742.8|1739.3|1742.9|1740|1741|1738.3|86
1592522400000|2020-06-18 23:20:00|1742.7|1739.2|1742.2|1738.7|1743.1|1740.1|1741.6|1738.5|114
1592522700000|2020-06-18 23:25:00|1742.4|1738.9|1742|1738.5|1743|1740.1|1741|1738.3|103
1592523000000|2020-06-18 23:30:00|1741.9|1738.4|1741.8|1738.3|1742.5|1739.5|1740.7|1737.8|101
1592523300000|2020-06-18 23:35:00|1741.5|1738|1743|1739.5|1743.1|1740.2|1740.6|1738|128
1592523600000|2020-06-18 23:40:00|1742.9|1739.4|1742.6|1739.1|1742.9|1739.8|1741.5|1738.6|80
1592523900000|2020-06-18 23:45:00|1742.5|1739|1741.9|1738.4|1743.1|1739.6|1741|1737.8|117
1592524200000|2020-06-18 23:50:00|1741.7|1738.2|1742.7|1739.2|1743.1|1739.6|1741|1738|133
1592524500000|2020-06-18 23:55:00|1742.6|1739.1|1743.9|1740.4|1744.2|1741.4|1741.8|1738.9|125
1592524800000|2020-06-19 00:00:00|1744.2|1740.7|1744.7|1741.2|1745|1742|1742.2|1739.3|209
1592525100000|2020-06-19 00:05:00|1744.4|1740.9|1743|1739.5|1744.8|1742|1742.8|1739.3|218
1592525400000|2020-06-19 00:10:00|1742.9|1739.4|1742.1|1738.6|1743.5|1740.3|1741|1737.9|159
1592525700000|2020-06-19 00:15:00|1742|1738.5|1740.6|1737.1|1742.1|1739.3|1739.2|1736.4|161
1592526000000|2020-06-19 00:20:00|1740.1|1736.6|1741.3|1737.8|1741.9|1738.4|1739.5|1736.5|125
1592526300000|2020-06-19 00:25:00|1741.5|1738|1741.6|1738.1|1741.8|1738.5|1739.3|1736.8|131
1592526600000|2020-06-19 00:30:00|1741.4|1737.9|1739.9|1737.9|1742.2|1738.8|1739.4|1737|126
1592526900000|2020-06-19 00:35:00|1741|1737.5|1740.9|1737.4|1742.3|1739|1739.6|1737.1|136
1592527200000|2020-06-19 00:40:00|1741.1|1737.6|1740.6|1738.6|1742.5|1739|1740.1|1737.3|169
1592527500000|2020-06-19 00:45:00|1740.3|1738.3|1739.8|1737.8|1742.1|1738.6|1739.4|1736.7|141
1592527800000|2020-06-19 00:50:00|1740.8|1738.8|1742.1|1738.6|1742.6|1739.7|1740.3|1737.5|191
1592528100000|2020-06-19 00:55:00|1741.2|1739.2|1741.9|1738.4|1742.8|1740|1740.3|1737.8|149
1592528400000|2020-06-19 01:00:00|1741.1|1739.9|1742.8|1739.3|1744.9|1742.9|1739.6|1737|517
1592528700000|2020-06-19 01:05:00|1743.1|1739.6|1743.9|1740.4|1745.3|1742|1742|1739.2|321
1592529000000|2020-06-19 01:10:00|1743.7|1740.2|1745.8|1742.3|1746.2|1743.4|1742.6|1739.9|280
1592529300000|2020-06-19 01:15:00|1745.9|1742.4|1747.3|1743.8|1747.4|1744.6|1744.3|1740.9|253
1592529600000|2020-06-19 01:20:00|1747.2|1743.7|1746.7|1744.7|1748.4|1745.9|1745.6|1742.7|294
1592529900000|2020-06-19 01:25:00|1746.8|1744.8|1746.7|1744.7|1748|1745.2|1745.6|1743|291
1592530200000|2020-06-19 01:30:00|1746.8|1744.8|1746.2|1744.2|1748.6|1745.9|1745.7|1743.7|279
1592530500000|2020-06-19 01:35:00|1746.1|1744.1|1744.9|1742.9|1746.4|1744.4|1744.5|1741.9|237
1592530800000|2020-06-19 01:40:00|1745.5|1742|1745.1|1741.6|1746|1743.2|1744.2|1741|198
1592531100000|2020-06-19 01:45:00|1745.3|1741.8|1744.5|1742.5|1746.5|1744|1743.7|1741|288
1592531400000|2020-06-19 01:50:00|1744.6|1742.6|1744.6|1742.6|1745.1|1743|1741.9|1739.2|238
1592531700000|2020-06-19 01:55:00|1744.7|1742.7|1743.9|1741.9|1745.4|1742.8|1742.2|1739.4|270
1592532000000|2020-06-19 02:00:00|1744.5|1741|1743.1|1739.6|1745.6|1742.7|1741.6|1738.6|389
1592532300000|2020-06-19 02:05:00|1742.9|1739.4|1741.6|1738.1|1744.2|1741.8|1739.9|1736.8|275
1592532600000|2020-06-19 02:10:00|1741.4|1737.9|1741.5|1739.5|1742.9|1740.3|1739.3|1735.8|271
1592532900000|2020-06-19 02:15:00|1742.3|1738.8|1742.4|1738.9|1744.8|1740.8|1740.2|1737.4|233
1592533200000|2020-06-19 02:20:00|1742.6|1739.1|1741.5|1738|1743.5|1740.6|1740.5|1737.5|183
1592533500000|2020-06-19 02:25:00|1741.3|1737.8|1741.1|1739.1|1743.6|1740.9|1739.4|1736.9|190
1592533800000|2020-06-19 02:30:00|1740.9|1738.9|1739.6|1737.6|1742.2|1738.9|1738.9|1735.8|250
1592534100000|2020-06-19 02:35:00|1739.9|1737.9|1740.6|1737.1|1741.7|1739.2|1739.1|1736.5|254
1592534400000|2020-06-19 02:40:00|1740.5|1737|1741|1737.5|1744.3|1738.6|1739.1|1736.5|192
1592534700000|2020-06-19 02:45:00|1740.7|1738.7|1742.9|1739.4|1743.8|1740.3|1740.2|1737|218
1592535000000|2020-06-19 02:50:00|1742.8|1739.3|1742.3|1738.8|1743.9|1740.9|1740.7|1738.4|172
1592535300000|2020-06-19 02:55:00|1741.2|1739.2|1741.4|1737.9|1743.1|1740.3|1740.1|1737.7|227
1592535600000|2020-06-19 03:00:00|1741.5|1738|1741.5|1738|1743|1739.8|1740.2|1737.5|207
1592535900000|2020-06-19 03:05:00|1742|1738.5|1741.5|1738|1743.2|1739.7|1739.4|1736.7|250
1592536200000|2020-06-19 03:10:00|1741.3|1737.8|1742.4|1738.9|1743.6|1740.1|1739.6|1737|245
1592536500000|2020-06-19 03:15:00|1741.2|1739.2|1741.3|1739.3|1743|1740.4|1740.4|1738.1|193
1592536800000|2020-06-19 03:20:00|1741.2|1739.2|1741.5|1739.5|1743.5|1740.8|1740.6|1738.3|221
1592537100000|2020-06-19 03:25:00|1742.3|1738.8|1740.9|1738.9|1743.1|1740.5|1740.4|1738.2|153
1592537400000|2020-06-19 03:30:00|1740.7|1738.7|1740.6|1738.6|1743.5|1741.4|1740.4|1738.1|144
1592537700000|2020-06-19 03:35:00|1740.8|1738.8|1741.9|1738.4|1743.3|1740.5|1740.2|1737.6|203
1592538000000|2020-06-19 03:40:00|1741.8|1738.3|1741.2|1739.2|1744.1|1740.6|1740.3|1738|214
1592538300000|2020-06-19 03:45:00|1741.1|1739.1|1741.1|1737.6|1743.2|1740.4|1740.2|1737.5|180
1592538600000|2020-06-19 03:50:00|1739.9|1737.9|1739.6|1737.6|1742.4|1739.8|1738.9|1736.6|195
1592538900000|2020-06-19 03:55:00|1740.8|1737.3|1741.5|1738|1742.8|1740.5|1739.5|1737.2|214
1592539200000|2020-06-19 04:00:00|1741.4|1737.9|1741.5|1738|1743.1|1739.6|1739.8|1737.5|201
1592539500000|2020-06-19 04:05:00|1741.3|1737.8|1740.4|1738.4|1743|1739.5|1739.9|1737.6|122
1592539800000|2020-06-19 04:10:00|1742|1738.5|1740.2|1738.2|1743.1|1739.7|1740|1737.3|176
1592540100000|2020-06-19 04:15:00|1741.5|1738|1740.9|1738.9|1743.5|1740|1740|1737.7|101
1592540400000|2020-06-19 04:20:00|1742.2|1738.7|1741|1739|1743|1739.7|1740.6|1738.4|132
1592540700000|2020-06-19 04:25:00|1740.9|1738.9|1740.9|1738.9|1743.6|1740.3|1740.9|1738.4|141
1592541000000|2020-06-19 04:30:00|1741|1739|1740.8|1738.8|1743.2|1740.4|1740.8|1738.8|121
1592541300000|2020-06-19 04:35:00|1740.9|1738.9|1741.7|1739.7|1744.4|1740.9|1740.8|1738.8|127
1592541600000|2020-06-19 04:40:00|1741.2|1739.2|1741.1|1739.1|1743.5|1740.4|1740.9|1738.8|134
1592541900000|2020-06-19 04:45:00|1742.9|1739.4|1741.7|1739.7|1743.4|1741.1|1741.2|1739.2|91
1592542200000|2020-06-19 04:50:00|1741.6|1739.6|1742.1|1738.6|1744.4|1741.7|1740.7|1738.5|168
1592542500000|2020-06-19 04:55:00|1742.6|1739.1|1740|1738|1742.9|1739.7|1739.6|1737.5|234
1592542800000|2020-06-19 05:00:00|1740.2|1738.2|1743.4|1739.9|1743.9|1740.7|1739.5|1737.2|228
1592543100000|2020-06-19 05:05:00|1743.7|1740.2|1742.2|1740.2|1744.3|1741.2|1742.1|1739.6|103
1592543400000|2020-06-19 05:10:00|1742.1|1740.1|1742.6|1740.6|1744|1741.2|1742.1|1739.6|95
1592543700000|2020-06-19 05:15:00|1742.7|1740.7|1744.2|1740.7|1745.5|1742|1742|1739.6|190
1592544000000|2020-06-19 05:20:00|1744|1740.5|1744|1740.5|1744.8|1742.1|1741.7|1739.4|161
1592544300000|2020-06-19 05:25:00|1744.3|1740.8|1743.8|1740.3|1745.1|1741.6|1742|1739.5|149
1592544600000|2020-06-19 05:30:00|1744.7|1741.2|1746.9|1744.9|1748.6|1745.6|1743.9|1740.8|425
1592544900000|2020-06-19 05:35:00|1747.3|1745.3|1747.6|1745.6|1749.7|1747.5|1747.2|1744.4|255
1592545200000|2020-06-19 05:40:00|1749|1745.5|1750.1|1746.6|1750.9|1747.6|1747.5|1745.1|301
1592545500000|2020-06-19 05:45:00|1750.3|1746.8|1748.8|1746.8|1751.3|1748.4|1748.6|1745.9|254
1592545800000|2020-06-19 05:50:00|1749.6|1746.1|1750.8|1747.3|1751.8|1749.1|1748.5|1742.6|323
1592546100000|2020-06-19 05:55:00|1750.5|1747|1753.2|1749.7|1755|1750.4|1749.8|1747|324
1592546400000|2020-06-19 06:00:00|1753.1|1749.6|1750.8|1748.8|1754.6|1750.4|1750|1746.9|333
1592546700000|2020-06-19 06:05:00|1750.7|1748.7|1751.2|1747.7|1754.1|1749.3|1749.3|1744.5|341
1592547000000|2020-06-19 06:10:00|1751.1|1747.6|1752.9|1749.4|1753.5|1750.6|1750.2|1746.7|254
1592547300000|2020-06-19 06:15:00|1752.8|1749.3|1752.7|1750.7|1754.1|1751.1|1751.4|1748.6|238
1592547600000|2020-06-19 06:20:00|1752.4|1750.4|1753|1749.5|1753.6|1750.4|1750.8|1748.4|267
1592547900000|2020-06-19 06:25:00|1752.8|1749.3|1755.7|1752.2|1756.4|1753.5|1752.6|1749.3|319
1592548200000|2020-06-19 06:30:00|1755.5|1752|1755.6|1752.1|1757|1753.5|1753.1|1750.2|377
1592548500000|2020-06-19 06:35:00|1755.7|1752.2|1756|1752.5|1757.5|1754.6|1754.3|1751.6|402
1592548800000|2020-06-19 06:40:00|1755.8|1752.3|1757.3|1753.8|1758.2|1755.3|1754.9|1752.1|371
1592549100000|2020-06-19 06:45:00|1756.3|1754.3|1758|1754.5|1760.4|1755.6|1755.8|1752|570
1592549400000|2020-06-19 06:50:00|1758.1|1754.6|1757.4|1753.9|1760.1|1756.7|1756.2|1753.1|451
1592549700000|2020-06-19 06:55:00|1756.9|1753.4|1757.5|1755.5|1758.9|1756.5|1756|1753|462
1592550000000|2020-06-19 07:00:00|1757.6|1755.6|1757.3|1753.8|1759.6|1756.7|1756.1|1753.1|340
1592550300000|2020-06-19 07:05:00|1757.2|1753.7|1757.1|1753.6|1758.3|1754.9|1755.4|1753.2|243
1592550600000|2020-06-19 07:10:00|1757|1753.5|1757|1755|1758.5|1755.6|1755.4|1752.5|249
1592550900000|2020-06-19 07:15:00|1757.7|1754.2|1757.1|1753.6|1758.5|1755.9|1755.7|1753.1|287
1592551200000|2020-06-19 07:20:00|1757.2|1753.7|1758.5|1755|1758.6|1755.9|1756.1|1753.4|275
1592551500000|2020-06-19 07:25:00|1757.3|1755.3|1759.3|1755.8|1760.2|1757.6|1757.1|1754.3|267
1592551800000|2020-06-19 07:30:00|1759.4|1755.9|1758.2|1756.2|1759.9|1757.4|1757.8|1755.1|273
1592552100000|2020-06-19 07:35:00|1759.1|1755.6|1757|1755|1759.2|1756.4|1756.5|1753.7|235
1592552400000|2020-06-19 07:40:00|1757.6|1754.1|1758|1756|1759.3|1756.9|1756.4|1753.9|257
1592552700000|2020-06-19 07:45:00|1758.1|1756.1|1759.1|1755.6|1759.7|1756.9|1757.9|1755.1|208
1592553000000|2020-06-19 07:50:00|1759|1755.5|1757.3|1755.3|1759.4|1756.7|1757|1754.2|235
1592553300000|2020-06-19 07:55:00|1757.4|1755.4|1756.6|1754.6|1759.2|1756.2|1756.6|1754.1|241
1592553600000|2020-06-19 08:00:00|1756.8|1754.8|1756|1754|1758.4|1755.9|1754.7|1752.1|289
1592553900000|2020-06-19 08:05:00|1756.6|1753.1|1753.3|1749.8|1757.8|1755.2|1752.3|1749.6|367
1592554200000|2020-06-19 08:10:00|1753.4|1749.9|1752.5|1749|1755.4|1753|1751.7|1748.3|406
1592554500000|2020-06-19 08:15:00|1752.6|1749.1|1751.8|1749.8|1752.9|1750|1750.7|1748.1|202
1592554800000|2020-06-19 08:20:00|1751.7|1749.7|1751.4|1749.4|1752.7|1750|1750.6|1747.8|270
1592555100000|2020-06-19 08:25:00|1751.3|1749.3|1751.5|1749.5|1752.7|1750|1751|1748.4|227
1592555400000|2020-06-19 08:30:00|1751.7|1749.7|1751.6|1749.6|1753.2|1750.4|1750.7|1748|257
1592555700000|2020-06-19 08:35:00|1751.7|1749.7|1751.5|1749.5|1752.8|1750|1750.3|1748|241
1592556000000|2020-06-19 08:40:00|1751.6|1749.6|1751.5|1749.5|1752.7|1749.9|1751.1|1748.4|169
1592556300000|2020-06-19 08:45:00|1751.6|1749.6|1751.9|1748.4|1753|1750.3|1751.2|1748.4|151
1592556600000|2020-06-19 08:50:00|1752.3|1748.8|1752.4|1748.9|1752.7|1750.1|1751.3|1748.2|127
1592556900000|2020-06-19 08:55:00|1752.5|1749|1754.8|1751.3|1754.8|1752.1|1751.5|1748.9|153
1592557200000|2020-06-19 09:00:00|1754.2|1752.2|1754.7|1751.2|1755.1|1752.3|1753|1750.2|217
1592557500000|2020-06-19 09:05:00|1754.8|1751.3|1754.8|1751.3|1755.4|1752.7|1753.4|1750.7|171
1592557800000|2020-06-19 09:10:00|1754.7|1751.2|1754.9|1752.9|1756.5|1754|1753.2|1750.9|205
1592558100000|2020-06-19 09:15:00|1755|1753|1752.9|1750.9|1756.2|1753.4|1752.5|1749.9|196
1592558400000|2020-06-19 09:20:00|1753.8|1750.3|1753.8|1750.3|1755.6|1752.7|1753.1|1750.2|209
1592558700000|2020-06-19 09:25:00|1753.9|1750.4|1752.9|1750.9|1754.6|1751.5|1752.4|1749.5|230
1592559000000|2020-06-19 09:30:00|1752.8|1750.8|1754.5|1751|1755|1751.7|1752|1749.5|232
1592559300000|2020-06-19 09:35:00|1754.7|1751.2|1755.5|1752|1756.2|1753.2|1753.5|1751|211
1592559600000|2020-06-19 09:40:00|1755.4|1751.9|1754.4|1752.4|1756.4|1753.7|1754.3|1751.7|218
1592559900000|2020-06-19 09:45:00|1755.4|1751.9|1753.7|1750.2|1755.7|1752.9|1752.4|1749.9|237
1592560200000|2020-06-19 09:50:00|1753|1751|1754.9|1751.4|1755.6|1753|1752.7|1750|250
1592560500000|2020-06-19 09:55:00|1754.7|1751.2|1756.6|1754.6|1757.3|1754.7|1754|1751.1|245
1592560800000|2020-06-19 10:00:00|1756.5|1754.5|1757.4|1755.4|1758.4|1755.7|1755.7|1753|286
1592561100000|2020-06-19 10:05:00|1757.9|1754.4|1756.8|1754.8|1758.1|1755.4|1756.6|1753.8|184
1592561400000|2020-06-19 10:10:00|1757.6|1754.1|1757.6|1755.6|1758.7|1756.3|1756.6|1753.7|186
1592561700000|2020-06-19 10:15:00|1757.5|1755.5|1756|1754|1758|1755.6|1755.8|1753|183
1592562000000|2020-06-19 10:20:00|1756.1|1754.1|1755.6|1753.6|1757.2|1754.5|1755.3|1752.7|194
1592562300000|2020-06-19 10:25:00|1755.5|1753.5|1755.8|1753.8|1756.8|1754.3|1755.3|1752.6|204
1592562600000|2020-06-19 10:30:00|1755.7|1753.7|1756.1|1754.1|1756.9|1754.5|1754.9|1752.2|161
1592562900000|2020-06-19 10:35:00|1756|1754|1755.8|1753.8|1757.6|1754.8|1755.6|1752.8|191
1592563200000|2020-06-19 10:40:00|1756.7|1753.2|1755|1753|1756.8|1753.9|1754.5|1751.5|151
1592563500000|2020-06-19 10:45:00|1754.7|1752.7|1755.8|1753.8|1756.6|1754.1|1754.3|1752|190
1592563800000|2020-06-19 10:50:00|1755.7|1753.7|1755.2|1753.2|1757|1754.4|1755|1752.4|178
1592564100000|2020-06-19 10:55:00|1755.1|1753.1|1753.9|1750.4|1755.9|1753.3|1753.1|1750.4|218
1592564400000|2020-06-19 11:00:00|1753.4|1751.4|1754.6|1752.6|1755.5|1752.9|1752.9|1750.5|226
1592564700000|2020-06-19 11:05:00|1754.4|1752.4|1755.6|1752.1|1756|1753|1753.9|1751.5|122
1592565000000|2020-06-19 11:10:00|1755.7|1752.2|1755.3|1751.8|1755.9|1753.2|1754.3|1751.5|151
1592565300000|2020-06-19 11:15:00|1754.8|1752.8|1757|1753.5|1757.3|1754.9|1754.5|1751.9|178
1592565600000|2020-06-19 11:20:00|1756.9|1753.4|1755.7|1753.7|1757.1|1754.6|1754.8|1752|192
1592565900000|2020-06-19 11:25:00|1756.1|1754.1|1757.8|1754.3|1758.3|1755.6|1755.7|1753|229
1592566200000|2020-06-19 11:30:00|1757.9|1754.4|1757.5|1755.5|1758.5|1755.9|1755.9|1753.3|246
1592566500000|2020-06-19 11:35:00|1757.4|1755.4|1760.5|1758.5|1761.2|1758.6|1756.2|1753.3|361
1592566800000|2020-06-19 11:40:00|1760.7|1758.7|1760.7|1758.7|1762.8|1760.3|1759.3|1756.5|386
1592567100000|2020-06-19 11:45:00|1760.8|1758.8|1761.5|1758|1763.4|1760.7|1759.9|1757.2|316
1592567400000|2020-06-19 11:50:00|1761.3|1757.8|1761.1|1759.1|1762.7|1760.1|1760.2|1757.6|312
1592567700000|2020-06-19 11:55:00|1760.9|1758.9|1763.2|1759.7|1763.9|1761.5|1760.8|1758.4|304
1592568000000|2020-06-19 12:00:00|1762.2|1760.2|1759.9|1757.9|1764.1|1761.9|1759.9|1757.1|431
1592568300000|2020-06-19 12:05:00|1759.8|1757.8|1760.6|1757.1|1762|1759.3|1759|1756.4|381
1592568600000|2020-06-19 12:10:00|1760.5|1758.6|1762.5|1759|1766.5|1764|1760.3|1757.6|586
1592568900000|2020-06-19 12:15:00|1762.6|1759.1|1761.6|1759.6|1764|1760.8|1760.8|1758.2|507
1592569200000|2020-06-19 12:20:00|1761.3|1759.3|1763.6|1761.6|1766.5|1764|1761.3|1759.3|597
1592569500000|2020-06-19 12:25:00|1763.4|1761.4|1764.9|1762.9|1766.9|1764.9|1762.6|1760.2|562
1592569800000|2020-06-19 12:30:00|1765.1|1763.1|1766.7|1764.7|1769.9|1767|1764.8|1762.6|695
1592570100000|2020-06-19 12:35:00|1767|1765|1767.6|1765.6|1769.6|1767.6|1766.5|1764.3|523
1592570400000|2020-06-19 12:40:00|1767.7|1765.7|1766.4|1764.4|1769.3|1766.6|1765.4|1762.9|493
1592570700000|2020-06-19 12:45:00|1767.2|1763.7|1766.3|1762.8|1767.8|1765|1763.5|1761.1|496
1592571000000|2020-06-19 12:50:00|1766.2|1762.7|1765.9|1762.4|1767|1764.9|1763.8|1761.7|525
1592571300000|2020-06-19 12:55:00|1765.3|1763.3|1766.8|1764.8|1770.6|1767.9|1765.3|1762.6|524
1592571600000|2020-06-19 13:00:00|1767|1765|1765.8|1762.3|1770|1767.2|1762.5|1760.3|659
1592571900000|2020-06-19 13:05:00|1765.9|1762.4|1763.1|1761.1|1766|1763.2|1761.2|1758.8|559
1592572200000|2020-06-19 13:10:00|1763.4|1761.4|1764.8|1761.3|1766.3|1763.9|1762.1|1759.6|544
1592572500000|2020-06-19 13:15:00|1764.1|1762.1|1765.3|1761.8|1767.2|1764.4|1763.8|1761.3|520
1592572800000|2020-06-19 13:20:00|1764.8|1762.8|1763.9|1761.9|1765.5|1763|1761.8|1758.9|599
1592573100000|2020-06-19 13:25:00|1764.6|1761.1|1763.2|1761.2|1766.1|1763.3|1762.7|1760.2|487
1592573400000|2020-06-19 13:30:00|1762.8|1760.8|1760.2|1758.2|1765.9|1763.6|1759.4|1756.7|443
1592573700000|2020-06-19 13:35:00|1760|1758|1765.9|1763.9|1766.8|1764|1759.5|1757.4|387
1592574000000|2020-06-19 13:40:00|1765.8|1763.8|1766.9|1764.9|1767.8|1765.6|1765.5|1762.8|365
1592574300000|2020-06-19 13:45:00|1766.8|1764.8|1767.1|1765.1|1768.4|1766.4|1766|1763.3|278
1592574600000|2020-06-19 13:50:00|1767|1765|1770.2|1768.2|1770.5|1768.5|1767|1764.6|310
1592574900000|2020-06-19 13:55:00|1770.3|1768.3|1768|1766|1771.1|1769.1|1766.9|1764.9|319
1592575200000|2020-06-19 14:00:00|1768.8|1766.8|1769.1|1767.1|1771.2|1768.9|1768.6|1766.6|315
1592575500000|2020-06-19 14:05:00|1769|1767|1768.8|1766.8|1770|1767.8|1767.3|1764.4|345
1592575800000|2020-06-19 14:10:00|1768.6|1766.6|1770.8|1768.8|1771.7|1769.7|1768|1764.9|498
1592576100000|2020-06-19 14:15:00|1770.9|1768.9|1775.1|1773.1|1775.6|1773.6|1770.8|1768.8|490
1592576400000|2020-06-19 14:20:00|1775.2|1773.2|1771.1|1769.1|1775.5|1773.5|1770.2|1768.2|522
1592576700000|2020-06-19 14:25:00|1771.2|1769.2|1773.9|1771.9|1776.9|1774.3|1770.8|1768.8|597
1592577000000|2020-06-19 14:30:00|1774.2|1772.2|1775|1773|1776.1|1773.8|1773.1|1770.5|611
1592577300000|2020-06-19 14:35:00|1775.1|1773.1|1775|1773|1776.6|1774.6|1774.6|1771.8|579
1592577600000|2020-06-19 14:40:00|1774.9|1772.9|1772.5|1770.5|1776.4|1774|1772|1770|491
1592577900000|2020-06-19 14:45:00|1772.4|1770.4|1769.8|1767.8|1772.7|1770.7|1769.4|1767|545
1592578200000|2020-06-19 14:50:00|1769.5|1767.5|1772.3|1770.3|1773.2|1770.8|1769.5|1767.5|466
1592578500000|2020-06-19 14:55:00|1772.2|1770.2|1769.5|1767.5|1774|1771.6|1768.8|1766.5|488
1592578800000|2020-06-19 15:00:00|1769.3|1767.3|1773.3|1771.3|1773.9|1771.9|1769|1767|485
1592579100000|2020-06-19 15:05:00|1773.2|1771.2|1773|1771|1774.5|1772.5|1772.3|1770.3|480
1592579400000|2020-06-19 15:10:00|1773.1|1771.1|1779.4|1777.4|1780.1|1778|1771.9|1769.1|487
1592579700000|2020-06-19 15:15:00|1779.9|1777.9|1777.8|1775.8|1783.1|1780.3|1775.6|1773.4|807
1592580000000|2020-06-19 15:20:00|1777.9|1775.9|1777.8|1775.8|1780.7|1778.7|1776.8|1774.8|643
1592580300000|2020-06-19 15:25:00|1778.2|1776.2|1777.7|1775.7|1780.5|1778.4|1776.3|1773.3|636
1592580600000|2020-06-19 15:30:00|1777.8|1775.8|1773.9|1771.9|1779.3|1777.3|1773.3|1771.3|605
1592580900000|2020-06-19 15:35:00|1774|1772|1773.4|1771.4|1774.5|1772.5|1772|1770|483
1592581200000|2020-06-19 15:40:00|1773.2|1771.2|1774.5|1772.5|1775.9|1773.9|1773.1|1771.1|442
1592581500000|2020-06-19 15:45:00|1774.4|1772.4|1774.5|1772.5|1775.5|1773.5|1774.1|1772.1|375
1592581800000|2020-06-19 15:50:00|1774.4|1772.4|1776.4|1774.4|1776.7|1774.7|1774.1|1772.1|299
1592582100000|2020-06-19 15:55:00|1776.5|1774.5|1773.1|1771.1|1776.7|1774.7|1771.9|1769.9|428
1592582400000|2020-06-19 16:00:00|1773|1771|1768.7|1766.7|1774.1|1771.7|1768|1766|532
1592582700000|2020-06-19 16:05:00|1768.8|1766.8|1768.7|1766.7|1770.3|1767.7|1767.2|1765.2|463
1592583000000|2020-06-19 16:10:00|1768.6|1766.6|1766|1764|1769|1767|1765.9|1763.9|406
1592583300000|2020-06-19 16:15:00|1765.1|1763.1|1761.6|1759.6|1767.6|1765.4|1760.8|1758.4|776
1592583600000|2020-06-19 16:20:00|1761.5|1759.5|1761.4|1759.4|1764.9|1762.9|1759.5|1757|674
1592583900000|2020-06-19 16:25:00|1760.9|1758.9|1761.2|1759.2|1761.4|1759.4|1756.5|1754.5|618
1592584200000|2020-06-19 16:30:00|1761|1759|1762.2|1760.2|1764.5|1762.1|1759.9|1757.9|496
1592584500000|2020-06-19 16:35:00|1762.4|1760.4|1764.7|1762.7|1765.5|1763.5|1762|1760|363
1592584800000|2020-06-19 16:40:00|1764.6|1762.6|1764.8|1762.8|1765.1|1763.1|1762.5|1760.5|283
1592585100000|2020-06-19 16:45:00|1764.7|1762.7|1766.7|1764.7|1767.1|1765.1|1762.9|1760.9|388
1592585400000|2020-06-19 16:50:00|1766.6|1764.6|1767.6|1765.6|1769|1766.2|1765.9|1763.9|369
1592585700000|2020-06-19 16:55:00|1767.5|1765.5|1765.9|1763.9|1769.7|1766.6|1765.7|1763.6|391
1592586000000|2020-06-19 17:00:00|1766.1|1764.1|1763.8|1761.8|1767.2|1765.2|1763|1761|328
1592586300000|2020-06-19 17:05:00|1763.9|1761.9|1764.9|1762.9|1765.9|1763.4|1763.4|1761.3|278
1592586600000|2020-06-19 17:10:00|1765|1763|1767.5|1765.5|1769.1|1765.8|1764.9|1762.9|392
1592586900000|2020-06-19 17:15:00|1767.2|1765.2|1768.4|1766.4|1769.7|1767.5|1766.6|1764.6|392
1592587200000|2020-06-19 17:20:00|1768|1766|1765.9|1763.9|1770.2|1766.7|1765.1|1763.1|374
1592587500000|2020-06-19 17:25:00|1765.5|1763.5|1764.9|1762.9|1765.7|1763.5|1763.7|1761.3|465
1592587800000|2020-06-19 17:30:00|1764.7|1762.7|1764.8|1762.8|1765.8|1763.8|1764.4|1762.1|276
1592588100000|2020-06-19 17:35:00|1764.9|1762.9|1765.5|1763.5|1766|1764|1764.7|1762.7|237
1592588400000|2020-06-19 17:40:00|1765.7|1763.7|1765.3|1763.3|1766.2|1764.2|1764.6|1762.6|238
1592588700000|2020-06-19 17:45:00|1765.5|1763.5|1765|1763|1766.2|1764.2|1764.1|1762.1|271
1592589000000|2020-06-19 17:50:00|1765.1|1763.1|1765.9|1763.9|1766.7|1764.7|1764.9|1762.9|271
1592589300000|2020-06-19 17:55:00|1766|1764|1764.3|1762.3|1766.1|1764.1|1763.6|1761.6|334
1592589600000|2020-06-19 18:00:00|1764.5|1762.5|1765.7|1763.7|1766|1764|1764.1|1762.1|320
1592589900000|2020-06-19 18:05:00|1765.1|1763.1|1764.5|1762.5|1765.5|1763.5|1763.4|1761.4|336
1592590200000|2020-06-19 18:10:00|1764.6|1762.6|1764.1|1762.1|1765.2|1763.2|1763.2|1761.2|363
1592590500000|2020-06-19 18:15:00|1764|1762|1761.7|1759.7|1764.8|1762.8|1761.6|1759.6|439
1592590800000|2020-06-19 18:20:00|1762|1760|1764|1762|1764.8|1762.8|1761.4|1759.4|391
1592591100000|2020-06-19 18:25:00|1764.2|1762.2|1765.3|1763.3|1766.4|1764.4|1764|1762|364
1592591400000|2020-06-19 18:30:00|1765.7|1763.7|1766.6|1764.6|1766.7|1764.7|1764.9|1762.9|266
1592591700000|2020-06-19 18:35:00|1766.5|1764.5|1765.1|1763.1|1766.7|1764.7|1764.3|1762.3|260
1592592000000|2020-06-19 18:40:00|1765.2|1763.2|1767.6|1765.6|1767.8|1765.8|1764.7|1762.7|237
1592592300000|2020-06-19 18:45:00|1767.3|1765.3|1766.7|1764.7|1768.8|1766.8|1766.2|1764.2|248
1592592600000|2020-06-19 18:50:00|1767.1|1765.1|1767.6|1765.6|1767.8|1765.8|1765.6|1763.6|202
1592592900000|2020-06-19 18:55:00|1767.7|1765.7|1767.8|1765.8|1768.9|1766.9|1766.5|1764.5|252
1592593200000|2020-06-19 19:00:00|1767.6|1765.6|1766.7|1764.7|1768.4|1766.4|1766.2|1764.2|289
1592593500000|2020-06-19 19:05:00|1766.6|1764.6|1767.3|1765.3|1768|1766|1765.9|1763.9|188
1592593800000|2020-06-19 19:10:00|1767.1|1765.1|1767.8|1765.8|1768.6|1766.6|1766.5|1764.5|224
1592594100000|2020-06-19 19:15:00|1767.7|1765.7|1768.4|1766.4|1769.4|1767.4|1767.4|1765.4|176
1592594400000|2020-06-19 19:20:00|1768.5|1766.5|1769|1767|1769.4|1767.4|1768|1766|209
1592594700000|2020-06-19 19:25:00|1768.9|1766.9|1768.3|1766.3|1769.3|1767.3|1768.1|1766.1|192
1592595000000|2020-06-19 19:30:00|1768.2|1766.2|1768.6|1766.6|1768.9|1766.9|1767.9|1765.9|183
1592595300000|2020-06-19 19:35:00|1768.7|1766.7|1767.8|1765.8|1769.6|1766.9|1767.2|1765.2|236
1592595600000|2020-06-19 19:40:00|1767.9|1765.9|1768.6|1766.6|1769.8|1767.5|1767.3|1765.3|177
1592595900000|2020-06-19 19:45:00|1768.7|1766.7|1767.4|1765.4|1770.1|1767.2|1767.3|1765.3|258
1592596200000|2020-06-19 19:50:00|1767.5|1765.5|1768.5|1766.5|1770.7|1767.5|1767.3|1765.3|228
1592596500000|2020-06-19 19:55:00|1768.4|1766.4|1769.8|1767.8|1770.3|1768.3|1767.7|1765.7|240
1592596800000|2020-06-19 20:00:00|1769.6|1767.6|1767.3|1763.8|1769.6|1767.6|1766|1763.2|208
1592597100000|2020-06-19 20:05:00|1766.8|1764.8|1765|1761.5|1767.4|1765.1|1763.8|1761|183
1592597400000|2020-06-19 20:10:00|1764.8|1762.8|1764.7|1761.2|1765.9|1763.3|1764|1761.2|129
1592597700000|2020-06-19 20:15:00|1764.3|1760.8|1764.9|1761.4|1765.1|1762.3|1763|1760.1|142
1592598000000|2020-06-19 20:20:00|1763.8|1761.8|1765.9|1762.4|1766.7|1764|1763.4|1760.4|76
1592598300000|2020-06-19 20:25:00|1765.5|1762|1766.2|1762.7|1766.5|1763.6|1764.4|1760.9|65
1592598600000|2020-06-19 20:30:00|1764.9|1761.4|1763.8|1760.3|1766.3|1763.6|1762.8|1759.3|116
1592598900000|2020-06-19 20:35:00|1763.9|1760.4|1761.8|1758.3|1764.2|1760.7|1761.7|1758.2|135
1592599200000|2020-06-19 20:40:00|1762|1758.5|1761.1|1757.6|1762.7|1759.2|1758.5|1755|183
1592599500000|2020-06-19 20:45:00|1761|1757.5|1760.5|1758.5|1764|1761|1760.1|1757|123
1592599800000|2020-06-19 20:50:00|1760.9|1758.9|1760.3|1758.3|1761.9|1759.4|1759.6|1756.9|69
1592600100000|2020-06-19 20:55:00|1761.1|1757.6|1765.1|1756.1|1766.3|1762.8|1759.7|1755.1|265
1592776800000|2020-06-21 22:00:00|1770|1764.5|1772.1|1766.6|1775.6|1767.5|1768.9|1761.5|255
1592777100000|2020-06-21 22:05:00|1771.9|1766.4|1771.4|1765.9|1774.1|1768.6|1769|1763.5|241
1592777400000|2020-06-21 22:10:00|1771.3|1765.8|1772.3|1766.8|1772.4|1766.9|1769.4|1763.9|172
1592777700000|2020-06-21 22:15:00|1772.5|1767|1777.1|1771.6|1777.2|1771.7|1772.3|1766.8|161
1592778000000|2020-06-21 22:20:00|1777|1771.5|1778.6|1773.1|1779.1|1773.6|1775.8|1770.3|163
1592778300000|2020-06-21 22:25:00|1778.8|1773.3|1775.8|1770.3|1779.2|1773.7|1775|1769.5|103
1592778600000|2020-06-21 22:30:00|1776.5|1771|1774.5|1769|1776.7|1771.2|1774|1768.5|127
1592778900000|2020-06-21 22:35:00|1774|1768.5|1775.6|1770.1|1777.1|1771.6|1773.5|1768|106
1592779200000|2020-06-21 22:40:00|1776.3|1770.8|1774.6|1769.1|1776.9|1771.4|1773.6|1768.7|117
1592779500000|2020-06-21 22:45:00|1775.2|1769.7|1776.3|1770.8|1776.8|1771.3|1774|1768.5|99
1592779800000|2020-06-21 22:50:00|1776.2|1770.7|1774|1768.5|1776.2|1770.7|1773.2|1767.7|114
1592780100000|2020-06-21 22:55:00|1774.6|1769.1|1773.8|1768.3|1775.6|1770.1|1773.2|1767.7|137
1592780400000|2020-06-21 23:00:00|1774.2|1768.7|1773.6|1768.1|1775.6|1770.1|1772.2|1766.7|126
1592780700000|2020-06-21 23:05:00|1773.4|1767.9|1776.9|1771.4|1777.2|1771.7|1772.5|1767|123
1592781000000|2020-06-21 23:10:00|1776|1770.5|1775.1|1769.6|1777.4|1771.9|1773.8|1768.3|162
1592781300000|2020-06-21 23:15:00|1774.6|1769.1|1772.1|1766.6|1776.4|1770.9|1771.7|1766.2|117
1592781600000|2020-06-21 23:20:00|1771.9|1766.4|1773.4|1767.9|1773.8|1768.3|1771.4|1765.9|75
1592781900000|2020-06-21 23:25:00|1773.6|1768.1|1771.4|1765.9|1774.3|1768.8|1771.2|1765.7|67
1592782200000|2020-06-21 23:30:00|1772.4|1766.9|1773.3|1767.8|1773.8|1768.3|1771.3|1765.8|75
1592782500000|2020-06-21 23:35:00|1772.7|1767.2|1776.4|1770.9|1776.5|1771|1772.6|1767.1|77
1592782800000|2020-06-21 23:40:00|1776.8|1771.3|1776.6|1771.1|1778.8|1773.3|1775.9|1770.4|76
1592783100000|2020-06-21 23:45:00|1777|1771.5|1779.4|1773.9|1779.8|1774.3|1775.2|1769.7|145
1592783400000|2020-06-21 23:50:00|1778.4|1772.9|1780.7|1775.2|1782.6|1777.1|1778.1|1772.6|134
1592783700000|2020-06-21 23:55:00|1781.4|1775.9|1779.4|1775.9|1782.1|1777.4|1778.3|1774.2|133
1592784000000|2020-06-22 00:00:00|1778.7|1776.7|1780.2|1778.2|1781.2|1779.2|1776.8|1773.7|293
1592784300000|2020-06-22 00:05:00|1780.1|1778.1|1782.7|1779.2|1783.4|1780.3|1779|1776.2|288
1592784600000|2020-06-22 00:10:00|1782.6|1779.1|1782.9|1780.9|1785.6|1782.7|1781.4|1778.6|283
1592784900000|2020-06-22 00:15:00|1782.8|1780.8|1784.8|1782.8|1785.5|1783.1|1782.2|1779.5|272
1592785200000|2020-06-22 00:20:00|1784.9|1782.9|1782.9|1780.9|1786.5|1783.8|1781.8|1779.4|321
1592785500000|2020-06-22 00:25:00|1782.6|1780.6|1782.3|1780.3|1784.8|1782.4|1780.7|1778|317
1592785800000|2020-06-22 00:30:00|1782.2|1780.2|1780|1776.5|1782.8|1780.4|1779.7|1776.5|251
1592786100000|2020-06-22 00:35:00|1780.4|1776.9|1779.4|1777.4|1781.6|1779|1778.8|1775.7|294
1592786400000|2020-06-22 00:40:00|1779.8|1777.8|1778.5|1776.5|1782.2|1779.7|1778.5|1775.8|337
1592786700000|2020-06-22 00:45:00|1778.8|1776.8|1777.8|1775.8|1780.4|1777.6|1777.7|1775.3|268
1592787000000|2020-06-22 00:50:00|1777.9|1775.9|1778|1776|1779.5|1776.7|1777.2|1774.8|280
1592787300000|2020-06-22 00:55:00|1777.8|1775.8|1778.6|1775.1|1780.7|1778.3|1777.1|1774.5|304
1592787600000|2020-06-22 01:00:00|1777.7|1775.7|1783|1779.5|1784.2|1781.8|1772.6|1770.2|833
1592787900000|2020-06-22 01:05:00|1782.8|1779.3|1784.9|1781.4|1784.9|1782|1779.7|1777|550
1592788200000|2020-06-22 01:10:00|1784.8|1781.3|1788.4|1786.4|1790.9|1788.1|1784.2|1781.3|643
1592788500000|2020-06-22 01:15:00|1788.9|1786.9|1794.9|1791.4|1794.9|1792.1|1785.9|1783.3|594
1592788800000|2020-06-22 01:20:00|1795|1791.5|1797.1|1793.6|1797.7|1794.7|1792.9|1789.7|485
1592789100000|2020-06-22 01:25:00|1797|1793.5|1798.3|1794.8|1799.4|1796.5|1794.8|1791.9|485
1592789400000|2020-06-22 01:30:00|1799.2|1795.7|1799.9|1796.4|1800.7|1797.5|1795.6|1792.7|681
1592789700000|2020-06-22 01:35:00|1799.2|1797.2|1799.5|1797.5|1802.2|1799.1|1798.9|1796.3|454
1592790000000|2020-06-22 01:40:00|1799.4|1797.4|1799|1797|1801.5|1798.7|1798.2|1795.5|463
1592790300000|2020-06-22 01:45:00|1798.8|1796.8|1796.8|1794.8|1800.6|1798.4|1796.6|1794.5|403
1592790600000|2020-06-22 01:50:00|1796.9|1794.9|1797.1|1795.1|1798.4|1796.1|1796.3|1794.3|325
1592790900000|2020-06-22 01:55:00|1797|1795|1797.1|1795.1|1798.2|1796.2|1795.7|1793.2|364
1592791200000|2020-06-22 02:00:00|1797.3|1795.3|1795.1|1791.6|1797.4|1795.4|1793.5|1791.4|381
1592791500000|2020-06-22 02:05:00|1794.3|1792.3|1793.7|1790.2|1796.2|1793.4|1792.8|1790.2|486
1592791800000|2020-06-22 02:10:00|1793.1|1791.1|1792.1|1788.6|1795|1792.3|1790.7|1788.1|441
1592792100000|2020-06-22 02:15:00|1791.9|1788.4|1794.1|1790.6|1795|1792.4|1791.1|1788.3|289
1592792400000|2020-06-22 02:20:00|1794.3|1790.8|1794.2|1792.2|1795.7|1793.2|1792.8|1790.2|213
1592792700000|2020-06-22 02:25:00|1794.1|1792.1|1798.5|1796.5|1800.5|1798.5|1793.8|1791.3|212
1592793000000|2020-06-22 02:30:00|1798.6|1796.6|1794.6|1792.6|1798.7|1796.6|1794.4|1792.4|351
1592793300000|2020-06-22 02:35:00|1794.5|1792.5|1792.7|1790.7|1795.2|1793.2|1791.9|1789.6|300
1592793600000|2020-06-22 02:40:00|1793|1791|1791.8|1789.8|1794.5|1791.8|1791.3|1788.3|421
1592793900000|2020-06-22 02:45:00|1791.7|1789.7|1792.5|1790.5|1793.9|1791.2|1791|1788.7|411
1592794200000|2020-06-22 02:50:00|1792.4|1790.4|1791.8|1788.3|1793.5|1790.6|1791.2|1788.1|317
1592794500000|2020-06-22 02:55:00|1792|1788.5|1792.6|1789.1|1792.7|1790.5|1789.4|1786.6|324
1592794800000|2020-06-22 03:00:00|1792.2|1788.7|1789.5|1787.5|1793.2|1791|1787.8|1785.8|336
1592795100000|2020-06-22 03:05:00|1789.4|1787.4|1788.7|1786.7|1789.6|1787.6|1788.1|1786.1|245
1592795400000|2020-06-22 03:10:00|1788.6|1786.6|1790.6|1787.1|1790.7|1788|1786.9|1784.9|315
1592795700000|2020-06-22 03:15:00|1790.7|1787.2|1792.1|1788.6|1792.7|1789.3|1789.6|1786.9|265
1592796000000|2020-06-22 03:20:00|1792.2|1788.7|1793.3|1789.8|1793.8|1791.1|1790.9|1788.3|311
1592796300000|2020-06-22 03:25:00|1792.5|1790.5|1792.1|1790.1|1793.8|1791.1|1791.9|1789.3|248
1592796600000|2020-06-22 03:30:00|1792.2|1790.2|1792|1790|1793.9|1791.1|1791.3|1788.9|223
1592796900000|2020-06-22 03:35:00|1792.1|1790.1|1791.8|1789.8|1792.5|1790.2|1791.3|1788.9|134
1592797200000|2020-06-22 03:40:00|1791.9|1789.9|1791.8|1789.8|1792.3|1790.3|1791.6|1789.6|121
1592797500000|2020-06-22 03:45:00|1791.9|1789.9|1789.7|1787.7|1791.9|1789.9|1789.6|1787.6|150
1592797800000|2020-06-22 03:50:00|1789.6|1787.6|1789.7|1787.7|1790.4|1788.4|1789.2|1787.2|103
1592798100000|2020-06-22 03:55:00|1789.6|1787.6|1789.5|1787.5|1790.8|1788.8|1788.7|1786.7|146
1592798400000|2020-06-22 04:00:00|1789.6|1787.6|1789.9|1787.9|1791.4|1789.4|1788.7|1786.7|171
1592798700000|2020-06-22 04:05:00|1789.8|1787.8|1790.9|1788.9|1791|1789|1788.9|1786|188
1592799000000|2020-06-22 04:10:00|1790.8|1788.8|1790|1788|1791.4|1789.1|1789.3|1786.8|154
1592799300000|2020-06-22 04:15:00|1790.9|1787.4|1789.3|1787.3|1790.9|1788.1|1788.7|1786.3|175
1592799600000|2020-06-22 04:20:00|1789.8|1787.8|1787.6|1785.6|1791.5|1788.1|1787.4|1784.7|239
1592799900000|2020-06-22 04:25:00|1787.5|1785.5|1787.5|1785.5|1789.1|1786.9|1787.2|1784.6|187
1592800200000|2020-06-22 04:30:00|1787.7|1785.7|1787.5|1785.5|1789.1|1786.3|1786.3|1784.2|186
1592800500000|2020-06-22 04:35:00|1787.3|1785.3|1787.5|1785.5|1789|1786.5|1787|1784.7|160
1592800800000|2020-06-22 04:40:00|1787.8|1785.8|1787.3|1785.3|1788.6|1786.2|1786.7|1784.7|135
1592801100000|2020-06-22 04:45:00|1787.2|1785.2|1786.9|1784.9|1788.2|1786|1786.6|1784.6|142
1592801400000|2020-06-22 04:50:00|1786.7|1784.7|1787.6|1785.6|1789.2|1786.5|1786.7|1784.7|124
1592801700000|2020-06-22 04:55:00|1787.7|1785.7|1788.5|1786.5|1789.4|1786.7|1787.1|1784.7|163
1592802000000|2020-06-22 05:00:00|1789.2|1785.7|1790.9|1787.4|1791.2|1788.5|1788.3|1785.6|159
1592802300000|2020-06-22 05:05:00|1790.8|1787.3|1788.1|1786.1|1791.9|1788.7|1788.1|1785.8|225
1592802600000|2020-06-22 05:10:00|1788.6|1786.6|1789.7|1787.7|1792.2|1789.3|1788.1|1785.5|189
1592802900000|2020-06-22 05:15:00|1789.8|1787.8|1791.9|1789.9|1793.2|1790.3|1789.3|1787|149
1592803200000|2020-06-22 05:20:00|1792.1|1790.1|1793.5|1790|1794.1|1791.3|1791.1|1788.6|218
1592803500000|2020-06-22 05:25:00|1793.2|1791.2|1793.8|1790.3|1794.5|1791.8|1792.1|1789.7|187
1592803800000|2020-06-22 05:30:00|1793.7|1790.2|1791.4|1787.9|1794.4|1791.6|1788.6|1785.8|404
1592804100000|2020-06-22 05:35:00|1791.3|1787.8|1791.2|1787.7|1791.9|1789.2|1789.7|1787|223
1592804400000|2020-06-22 05:40:00|1790.3|1788.3|1791.7|1788.2|1792.5|1789.8|1789.9|1787.3|271
1592804700000|2020-06-22 05:45:00|1791.8|1788.3|1791.1|1787.6|1792.3|1789.6|1788.1|1785.5|310
1592805000000|2020-06-22 05:50:00|1791|1787.5|1791.1|1787.6|1791.9|1789.5|1790|1787|289
1592805300000|2020-06-22 05:55:00|1791|1787.5|1790.7|1787.2|1792.2|1788.9|1789.6|1786.8|239
1592805600000|2020-06-22 06:00:00|1791.2|1787.7|1791.8|1788.3|1792.1|1789.7|1788.4|1784.9|444
1592805900000|2020-06-22 06:05:00|1791.9|1788.4|1787.9|1785.9|1791.9|1789.2|1787.2|1784.4|392
1592806200000|2020-06-22 06:10:00|1787.6|1785.6|1787.2|1783.7|1789|1786.4|1786.3|1783|310
1592806500000|2020-06-22 06:15:00|1787.1|1783.6|1786.7|1784.7|1789|1786.6|1785.1|1782.6|423
1592806800000|2020-06-22 06:20:00|1786.4|1784.4|1786.4|1782.9|1788.9|1786.1|1784.5|1782|432
1592807100000|2020-06-22 06:25:00|1786.2|1782.7|1788.8|1786.8|1789.7|1787.2|1785.1|1782.4|405
1592807400000|2020-06-22 06:30:00|1788.6|1786.6|1789.2|1787.2|1789.9|1787.9|1786.8|1784|305
1592807700000|2020-06-22 06:35:00|1789.4|1787.4|1789.7|1787.7|1790.4|1788.4|1788.3|1785.6|295
1592808000000|2020-06-22 06:40:00|1790.1|1788.1|1790.1|1788.1|1791.4|1789.4|1788.8|1785.7|379
1592808300000|2020-06-22 06:45:00|1790.4|1788.4|1790|1788|1792.9|1790.9|1789.5|1787|431
1592808600000|2020-06-22 06:50:00|1790.1|1788.1|1788.1|1786.1|1790.5|1788.5|1787.1|1784.5|474
1592808900000|2020-06-22 06:55:00|1788.4|1786.4|1786.7|1784.7|1790.1|1787.8|1786.7|1784.4|550
1592809200000|2020-06-22 07:00:00|1787.3|1785.3|1787.2|1785.2|1789.8|1787|1786.5|1783.8|383
1592809500000|2020-06-22 07:05:00|1787.4|1785.4|1787.3|1785.3|1790|1787.2|1786.5|1784.2|354
1592809800000|2020-06-22 07:10:00|1787.5|1785.5|1785.5|1782|1787.6|1785.5|1782.8|1779.8|496
1592810100000|2020-06-22 07:15:00|1785.7|1782.2|1783.6|1781.6|1786.2|1783.8|1782.9|1780.1|432
1592810400000|2020-06-22 07:20:00|1784|1782|1781.9|1779.9|1785.6|1783.6|1781.2|1779|580
1592810700000|2020-06-22 07:25:00|1781.7|1779.7|1783.8|1781.8|1785.5|1782.6|1780.9|1778.9|590
1592811000000|2020-06-22 07:30:00|1783.9|1781.9|1787.3|1785.3|1788.4|1785.9|1783.2|1780.3|518
1592811300000|2020-06-22 07:35:00|1787.2|1785.2|1789|1787|1790.4|1787.6|1786.8|1783.9|445
1592811600000|2020-06-22 07:40:00|1788.7|1786.7|1786.9|1784.9|1789.3|1787.1|1786.8|1784.4|331
1592811900000|2020-06-22 07:45:00|1787|1785|1785.9|1783.9|1788.9|1786.9|1785|1782.3|357
1592812200000|2020-06-22 07:50:00|1786|1784|1784.7|1782.7|1788.1|1785.8|1784.1|1782|375
1592812500000|2020-06-22 07:55:00|1784.8|1782.8|1784.4|1782.4|1786.5|1784.2|1783.5|1780.7|368
1592812800000|2020-06-22 08:00:00|1784.3|1782.3|1784.6|1782.6|1785.3|1783.3|1782.8|1780.2|357
1592813100000|2020-06-22 08:05:00|1784.7|1782.7|1785.4|1783.4|1786.4|1784.4|1784.1|1781.5|279
1592813400000|2020-06-22 08:10:00|1785.5|1783.5|1784|1782|1786.3|1784.3|1783.3|1780.6|325
1592813700000|2020-06-22 08:15:00|1783.5|1781.5|1785.1|1783.1|1785.6|1783.5|1783.2|1780.7|299
1592814000000|2020-06-22 08:20:00|1785.2|1783.2|1784.2|1782.2|1786|1783.7|1782.9|1780.3|261
1592814300000|2020-06-22 08:25:00|1784.4|1782.4|1784.3|1782.3|1785|1782.5|1783.3|1780.7|241
1592814600000|2020-06-22 08:30:00|1784.2|1782.2|1782|1780|1785.2|1782.5|1781.6|1779.2|266
1592814900000|2020-06-22 08:35:00|1782.1|1780.1|1783.2|1781.2|1783.6|1781.5|1780.7|1778.1|359
1592815200000|2020-06-22 08:40:00|1783.1|1781.1|1783.3|1781.3|1785.2|1782.6|1782.5|1779.7|340
1592815500000|2020-06-22 08:45:00|1783.2|1781.2|1784.7|1782.7|1785.5|1783.5|1782.1|1779.3|327
1592815800000|2020-06-22 08:50:00|1784.6|1782.6|1787.5|1785.5|1788.6|1786.3|1784.3|1781.6|408
1592816100000|2020-06-22 08:55:00|1788.1|1784.6|1789.8|1787.8|1790.9|1788.4|1786.8|1784.3|378
1592816400000|2020-06-22 09:00:00|1789.7|1787.7|1789.3|1787.3|1791|1788.6|1788.2|1785.7|385
1592816700000|2020-06-22 09:05:00|1789.2|1787.2|1790.7|1788.7|1791.6|1788.9|1788.6|1786.4|335
1592817000000|2020-06-22 09:10:00|1790.6|1788.6|1793.9|1791.9|1794.9|1792.4|1790.6|1788.1|272
1592817300000|2020-06-22 09:15:00|1794.3|1792.3|1793.7|1791.7|1795|1792.9|1793.3|1790.9|234
1592817600000|2020-06-22 09:20:00|1793.6|1791.6|1794.3|1790.8|1794.9|1792.2|1792.6|1789.8|225
1592817900000|2020-06-22 09:25:00|1794.4|1790.9|1795.4|1793.4|1795.9|1793.7|1793.5|1790.8|218
1592818200000|2020-06-22 09:30:00|1795.3|1793.3|1794.1|1790.6|1795.8|1793.8|1792.7|1790.5|322
1592818500000|2020-06-22 09:35:00|1793.4|1791.4|1793.2|1791.2|1794.7|1791.9|1792.1|1790|246
1592818800000|2020-06-22 09:40:00|1793.3|1791.3|1792.6|1790.6|1794|1791.4|1791.2|1789.2|166
1592819100000|2020-06-22 09:45:00|1792.5|1790.5|1793|1789.5|1794.5|1791.7|1791.4|1789.1|238
1592819400000|2020-06-22 09:50:00|1792.2|1790.2|1791.5|1789.5|1793.6|1790.6|1790.7|1788.6|224
1592819700000|2020-06-22 09:55:00|1791.6|1789.6|1794.4|1790.9|1794.5|1791.7|1790.1|1788|230
1592820000000|2020-06-22 10:00:00|1793.8|1791.8|1792.4|1790.4|1794.7|1791.9|1790.6|1788.2|271
1592820300000|2020-06-22 10:05:00|1792.3|1790.3|1791.4|1789.4|1793.7|1790.9|1790.4|1788.4|247
1592820600000|2020-06-22 10:10:00|1791.3|1789.3|1790.4|1788.4|1792.8|1790.1|1790|1787.4|208
1592820900000|2020-06-22 10:15:00|1790.3|1788.3|1789.1|1787.1|1791.2|1788.6|1788.1|1786|302
1592821200000|2020-06-22 10:20:00|1789.9|1786.4|1787.1|1785.1|1790.1|1787.4|1786.6|1784.3|262
1592821500000|2020-06-22 10:25:00|1787|1785|1786.5|1783|1788.3|1785.4|1784.2|1782.2|288
1592821800000|2020-06-22 10:30:00|1786.4|1782.9|1786.1|1784.1|1787.8|1785|1784.3|1782|345
1592822100000|2020-06-22 10:35:00|1786|1784|1787.7|1784.2|1788.1|1785|1784.1|1781.9|370
1592822400000|2020-06-22 10:40:00|1786.7|1784.7|1786.3|1784.3|1788.2|1785.2|1786|1783.7|163
1592822700000|2020-06-22 10:45:00|1786.2|1784.2|1786.5|1784.5|1788.5|1785.7|1785.6|1783.2|270
1592823000000|2020-06-22 10:50:00|1786.6|1784.6|1786.3|1784.3|1788.3|1785.5|1785.7|1783.3|215
1592823300000|2020-06-22 10:55:00|1786.2|1784.2|1786.8|1784.8|1788.6|1785.8|1785.9|1783.3|281
1592823600000|2020-06-22 11:00:00|1786.7|1784.7|1786.7|1784.7|1788.4|1785.7|1785.4|1783.1|267
1592823900000|2020-06-22 11:05:00|1787.8|1784.3|1786|1782.5|1788.9|1785.6|1784.2|1781.8|268
1592824200000|2020-06-22 11:10:00|1785.9|1782.4|1786.4|1782.9|1787.8|1785.3|1784.1|1781.6|343
1592824500000|2020-06-22 11:15:00|1786.3|1782.8|1786.9|1784.9|1788.5|1785.7|1785.1|1782.3|236
1592824800000|2020-06-22 11:20:00|1787|1785|1787.3|1785.3|1788.6|1785.9|1785.6|1783.2|244
1592825100000|2020-06-22 11:25:00|1787.5|1785.5|1786.7|1784.7|1789.2|1786.4|1785.5|1783.3|280
1592825400000|2020-06-22 11:30:00|1786.6|1784.6|1787.7|1785.7|1789.5|1786.1|1786|1783.8|270
1592825700000|2020-06-22 11:35:00|1788.6|1785.1|1786.9|1784.9|1788.9|1785.8|1786|1783.9|195
1592826000000|2020-06-22 11:40:00|1788.1|1784.6|1784.8|1782.8|1788.1|1785.8|1784.4|1782|239
1592826300000|2020-06-22 11:45:00|1784.7|1782.7|1788.1|1786.1|1789.2|1786.3|1783.8|1781.8|287
1592826600000|2020-06-22 11:50:00|1788.3|1786.3|1786.7|1784.7|1789.3|1787.1|1786.5|1784.4|257
1592826900000|2020-06-22 11:55:00|1786.5|1784.5|1789.3|1787.3|1791.2|1787.9|1785.6|1783.6|297
1592827200000|2020-06-22 12:00:00|1789.2|1787.2|1788.3|1786.3|1792.6|1790.1|1787.7|1785.4|442
1592827500000|2020-06-22 12:05:00|1789.5|1786|1785|1783|1789.5|1786.9|1783.5|1781.5|623
1592827800000|2020-06-22 12:10:00|1784.9|1782.9|1783.9|1781.9|1787.4|1785.1|1783.6|1781.1|466
1592828100000|2020-06-22 12:15:00|1783.8|1781.8|1785|1783|1785.8|1783.6|1783.1|1781.1|295
1592828400000|2020-06-22 12:20:00|1784.6|1782.6|1788.6|1786.6|1789.2|1787.2|1784.2|1782|422
1592828700000|2020-06-22 12:25:00|1788.5|1786.5|1791.8|1789.8|1792.2|1790.2|1786.5|1784.5|530
1592829000000|2020-06-22 12:30:00|1791.6|1789.6|1794.4|1792.4|1794.5|1792.5|1791.4|1789.4|522
1592829300000|2020-06-22 12:35:00|1794.5|1792.5|1798|1796|1799.3|1796.4|1793.6|1791.1|561
1592829600000|2020-06-22 12:40:00|1797.7|1795.7|1796.3|1794.3|1798.9|1796.3|1795.4|1793.4|524
1592829900000|2020-06-22 12:45:00|1796.2|1794.2|1796.1|1794.1|1799.8|1797.4|1794.9|1792.9|577
1592830200000|2020-06-22 12:50:00|1796.2|1794.2|1796|1794|1797.7|1795.1|1793.9|1791.9|398
1592830500000|2020-06-22 12:55:00|1796.1|1794.1|1793.8|1791.8|1799.3|1796.5|1793.2|1791.2|549
1592830800000|2020-06-22 13:00:00|1793.3|1791.3|1793.3|1791.3|1795.3|1793.3|1790.9|1788.9|595
1592831100000|2020-06-22 13:05:00|1793.6|1791.6|1791|1789|1793.9|1791.9|1788.9|1786.9|551
1592831400000|2020-06-22 13:10:00|1791.2|1789.2|1790.1|1788.1|1793.1|1791|1788.9|1786.8|608
1592831700000|2020-06-22 13:15:00|1790|1788|1792.9|1790.9|1794.4|1792.1|1789.9|1787.9|508
1592832000000|2020-06-22 13:20:00|1792.8|1790.8|1792.8|1790.8|1794.9|1792.4|1790.6|1788.1|467
1592832300000|2020-06-22 13:25:00|1793|1791|1794|1792|1795|1792.7|1792.7|1789.9|366
1592832600000|2020-06-22 13:30:00|1794.1|1792.1|1796.2|1794.2|1797.6|1795.6|1791.7|1789.7|668
1592832900000|2020-06-22 13:35:00|1796.4|1794.4|1799|1797|1799.7|1797.7|1796.3|1794.3|604
1592833200000|2020-06-22 13:40:00|1799.1|1797.1|1799.3|1797.3|1801.6|1799.6|1798.2|1796.2|548
1592833500000|2020-06-22 13:45:00|1798.5|1796.5|1801.3|1799.3|1803.7|1801.7|1798.5|1796.5|688
1592833800000|2020-06-22 13:50:00|1801.2|1799.2|1799.9|1797.9|1802.8|1799.8|1797.1|1795.1|759
1592834100000|2020-06-22 13:55:00|1799.6|1797.6|1800.3|1798.3|1801.3|1799.2|1798.3|1796.3|707
1592834400000|2020-06-22 14:00:00|1800.2|1798.2|1801.7|1799.7|1804.3|1802.3|1800.2|1798.2|890
1592834700000|2020-06-22 14:05:00|1801.8|1799.8|1802.9|1800.9|1804|1802|1798.8|1796.8|724
1592835000000|2020-06-22 14:10:00|1803|1801|1800.9|1798.9|1804.4|1801.6|1800.6|1798.3|706
1592835300000|2020-06-22 14:15:00|1800.5|1798.5|1802|1800|1803.7|1801.3|1800.1|1798|777
1592835600000|2020-06-22 14:20:00|1802.1|1800.1|1799.6|1797.6|1803.5|1800.9|1799.5|1796.9|727
1592835900000|2020-06-22 14:25:00|1799.7|1797.7|1795.7|1792.2|1800.6|1798|1794.7|1792.1|753
1592836200000|2020-06-22 14:30:00|1795|1793|1789.9|1787.9|1796.9|1794.5|1788.9|1786.9|903
1592836500000|2020-06-22 14:35:00|1789.8|1787.8|1790.8|1788.8|1791.3|1789|1787.9|1785.8|740
1592836800000|2020-06-22 14:40:00|1790.9|1788.9|1784.7|1782.7|1790.9|1788.9|1784.1|1782.1|794
1592837100000|2020-06-22 14:45:00|1784.8|1782.8|1788.2|1786.2|1788.4|1786.4|1783.7|1781.7|801
1592837400000|2020-06-22 14:50:00|1787.9|1785.9|1779.6|1777.6|1788.9|1786.4|1777.1|1775.1|909
1592837700000|2020-06-22 14:55:00|1779.5|1777.5|1779.2|1777.2|1780.3|1778.3|1775.2|1773.2|871
1592838000000|2020-06-22 15:00:00|1779.1|1777.1|1779.6|1777.6|1780.5|1778.3|1773.7|1771|896
1592838300000|2020-06-22 15:05:00|1779.8|1777.8|1782.7|1780.7|1784.1|1781.9|1778.9|1776.9|769
1592838600000|2020-06-22 15:10:00|1782.5|1780.5|1785.1|1783.1|1785.5|1783.3|1781.6|1779.2|657
1592838900000|2020-06-22 15:15:00|1785.2|1783.2|1785.3|1783.3|1786.3|1783.9|1784.5|1781.8|523
1592839200000|2020-06-22 15:20:00|1785.2|1783.2|1786.7|1784.7|1786.7|1784.7|1783.7|1781.7|528
1592839500000|2020-06-22 15:25:00|1786.5|1784.5|1786.1|1784.1|1787.6|1785.6|1784.8|1782.8|543
1592839800000|2020-06-22 15:30:00|1786|1784|1783.7|1781.7|1786.1|1784.1|1783.4|1781.4|510
1592840100000|2020-06-22 15:35:00|1783.8|1781.8|1787.2|1785.2|1788|1785.8|1783.6|1781.6|504
1592840400000|2020-06-22 15:40:00|1787|1785|1788.2|1786.2|1789.1|1787|1786.9|1784.8|475
1592840700000|2020-06-22 15:45:00|1788|1786|1788.6|1786.6|1789.1|1786.8|1787.4|1785.1|374
1592841000000|2020-06-22 15:50:00|1788.5|1786.5|1787.1|1785.1|1789|1787|1786.8|1784.1|403
1592841300000|2020-06-22 15:55:00|1787.2|1785.2|1786.1|1784.1|1787.9|1785.5|1784.7|1782.7|440
1592841600000|2020-06-22 16:00:00|1786|1784|1786.4|1784.4|1787|1784.6|1783.9|1781.5|488
1592841900000|2020-06-22 16:05:00|1786.3|1784.3|1787.2|1785.2|1788.2|1785.6|1786|1783.6|364
1592842200000|2020-06-22 16:10:00|1787.1|1785.1|1782.5|1780.5|1787.1|1785.1|1781.3|1779|487
1592842500000|2020-06-22 16:15:00|1782.4|1780.4|1783.3|1781.3|1785.6|1782.8|1782.1|1780.1|424
1592842800000|2020-06-22 16:20:00|1783.2|1781.2|1780.1|1778.1|1785.4|1781.9|1779.8|1777.8|521
1592843100000|2020-06-22 16:25:00|1780.2|1778.2|1779.8|1777.8|1782.5|1779.8|1779.3|1777.3|449
1592843400000|2020-06-22 16:30:00|1780|1778|1780.6|1778.6|1781.8|1779.8|1778.9|1776.9|365
1592843700000|2020-06-22 16:35:00|1780.7|1778.7|1781.3|1779.3|1781.9|1779.7|1779.8|1777.8|330
1592844000000|2020-06-22 16:40:00|1780.7|1778.7|1778.8|1776.8|1781.5|1779.1|1778.3|1776.3|363
1592844300000|2020-06-22 16:45:00|1778.6|1776.6|1780.8|1778.8|1782.4|1779.8|1777.7|1775.7|411
1592844600000|2020-06-22 16:50:00|1781.3|1779.3|1781.2|1779.2|1782.5|1780.1|1780|1778|375
1592844900000|2020-06-22 16:55:00|1781.1|1779.1|1779.9|1777.9|1781.5|1779.5|1778.9|1776.9|308
1592845200000|2020-06-22 17:00:00|1780|1778|1779.6|1777.6|1780.8|1778.6|1778.8|1776.8|481
1592845500000|2020-06-22 17:05:00|1779.7|1777.7|1780.2|1778.2|1781.4|1778.9|1779.2|1776.5|378
1592845800000|2020-06-22 17:10:00|1780.3|1778.3|1780.1|1778.1|1780.8|1778.8|1779.1|1777.1|324
1592846100000|2020-06-22 17:15:00|1780.4|1778.4|1781.9|1779.9|1782.1|1780.1|1779.7|1777.7|309
1592846400000|2020-06-22 17:20:00|1782|1780|1779.6|1777.6|1783.5|1780.5|1777.3|1775.3|573
1592846700000|2020-06-22 17:25:00|1779.7|1777.7|1779.8|1777.8|1780.7|1778.7|1778.3|1776.3|448
1592847000000|2020-06-22 17:30:00|1779.9|1777.9|1780.2|1778.2|1781.3|1778.6|1778.6|1776.4|401
1592847300000|2020-06-22 17:35:00|1779.7|1777.7|1781.2|1779.2|1781.8|1779.8|1779.6|1777.6|351
1592847600000|2020-06-22 17:40:00|1781.3|1779.3|1781.5|1779.5|1783.1|1780.2|1781|1779|330
1592847900000|2020-06-22 17:45:00|1781.4|1779.4|1781.5|1779.5|1783.4|1780.5|1780.4|1778.4|367
1592848200000|2020-06-22 17:50:00|1781.6|1779.6|1782.5|1780.5|1783.8|1781.5|1780.9|1778.9|356
1592848500000|2020-06-22 17:55:00|1782.4|1780.4|1782.7|1780.7|1783.9|1781.4|1781.9|1779.9|318
1592848800000|2020-06-22 18:00:00|1782.6|1780.6|1780.8|1778.8|1783.6|1781.1|1780.4|1778.4|262
1592849100000|2020-06-22 18:05:00|1781|1779|1782.5|1780.5|1783.5|1781.5|1780.9|1778.9|230
1592849400000|2020-06-22 18:10:00|1782.4|1780.4|1782.6|1780.6|1784.1|1781.3|1781.8|1779.7|259
1592849700000|2020-06-22 18:15:00|1782.7|1780.7|1783.2|1781.2|1784.5|1782.1|1782.4|1780.4|293
1592850000000|2020-06-22 18:20:00|1783.1|1781.1|1782.6|1780.6|1783.5|1781.5|1781.4|1779.4|341
1592850300000|2020-06-22 18:25:00|1782.4|1780.4|1781.8|1779.8|1782.9|1780.6|1781.3|1779.3|247
1592850600000|2020-06-22 18:30:00|1781.7|1779.7|1780.3|1778.3|1782.2|1779.8|1779.9|1777.9|210
1592850900000|2020-06-22 18:35:00|1780.5|1778.5|1779.6|1777.6|1780.9|1778.9|1779.4|1777.4|331
1592851200000|2020-06-22 18:40:00|1779.7|1777.7|1779.6|1777.6|1780.2|1778.2|1778.9|1776.9|290
1592851500000|2020-06-22 18:45:00|1779.7|1777.7|1779|1777|1781|1778.9|1778.9|1776.9|244
1592851800000|2020-06-22 18:50:00|1778.8|1776.8|1779.5|1777.5|1780.9|1778|1778|1776|302
1592852100000|2020-06-22 18:55:00|1779.4|1777.4|1778.9|1776.9|1780.2|1778.2|1778.7|1776.7|170
1592852400000|2020-06-22 19:00:00|1779|1777|1781.3|1779.3|1782.1|1780.1|1778.8|1776.8|217
1592852700000|2020-06-22 19:05:00|1781.2|1779.2|1782.9|1780.9|1784.1|1781.3|1780.7|1778.7|311
1592853000000|2020-06-22 19:10:00|1782.8|1780.8|1781.5|1779.5|1784|1782|1781|1778.6|213
1592853300000|2020-06-22 19:15:00|1781.6|1779.6|1776.3|1774.3|1781.6|1779.6|1776|1773.5|344
1592853600000|2020-06-22 19:20:00|1776.2|1774.2|1770.7|1768.7|1777.2|1774.7|1767.7|1765.6|525
1592853900000|2020-06-22 19:25:00|1770.6|1768.6|1771.9|1769.9|1773.6|1771.1|1770|1767.6|467
1592854200000|2020-06-22 19:30:00|1772.1|1770.1|1770.3|1766.8|1772.1|1770.1|1767.5|1764.4|497
1592854500000|2020-06-22 19:35:00|1769.5|1767.5|1771.6|1769.6|1772.1|1769.9|1768|1765.9|409
1592854800000|2020-06-22 19:40:00|1772|1770|1774|1772|1775.5|1772.7|1771.2|1769|441
1592855100000|2020-06-22 19:45:00|1773.9|1771.9|1774|1772|1777|1773.6|1772.5|1769.8|348
1592855400000|2020-06-22 19:50:00|1774.1|1772.1|1776.2|1774.2|1776.6|1774.6|1773.7|1771.4|370
1592855700000|2020-06-22 19:55:00|1776.3|1774.3|1772.5|1770.5|1776.5|1774.5|1771.8|1769.8|473
1592856000000|2020-06-22 20:00:00|1772.7|1770.7|1774.3|1772.3|1776|1772.8|1771.4|1768.4|303
1592856300000|2020-06-22 20:05:00|1774.4|1772.4|1775.2|1773.2|1776|1774|1773.6|1771.1|225
1592856600000|2020-06-22 20:10:00|1775.5|1772|1775.5|1773.5|1776.4|1774.3|1773.1|1770.8|238
1592856900000|2020-06-22 20:15:00|1775.6|1773.6|1776.8|1774.8|1777|1775|1775.5|1773.4|140
1592857200000|2020-06-22 20:20:00|1776.9|1774.9|1776.4|1774.4|1777.9|1775.9|1775.2|1772.6|155
1592857500000|2020-06-22 20:25:00|1777.3|1773.8|1776.1|1774.1|1777.4|1774.8|1775.3|1772.7|147
1592857800000|2020-06-22 20:30:00|1776|1774|1775.9|1773.9|1777.1|1774.5|1775.4|1773|160
1592858100000|2020-06-22 20:35:00|1776|1774|1776|1772.5|1777.3|1774.6|1773.7|1771.1|151
1592858400000|2020-06-22 20:40:00|1774.9|1772.9|1773.7|1771.7|1776|1773.6|1773|1770.9|145
1592858700000|2020-06-22 20:45:00|1773.6|1771.6|1774.1|1770.6|1778|1775.6|1773.3|1770.3|223
1592859000000|2020-06-22 20:50:00|1774|1770.5|1773.4|1769.9|1774.8|1771.5|1771.9|1769.3|175
1592859300000|2020-06-22 20:55:00|1773.9|1770.4|1775.7|1767.9|1776.3|1771.2|1771.3|1764.7|264
1592863200000|2020-06-22 22:00:00|1772.5|1770.5|1774.2|1772.2|1779.7|1774.1|1772.3|1769.8|373
1592863500000|2020-06-22 22:05:00|1773.8|1771.8|1777.7|1774.2|1780.4|1776.4|1773.8|1770.8|273
1592863800000|2020-06-22 22:10:00|1777.5|1774|1778.2|1774.7|1779.6|1776.1|1776.6|1773.7|185
1592864100000|2020-06-22 22:15:00|1778.3|1774.8|1777.8|1774.3|1778.8|1775.6|1775.8|1773|185
1592864400000|2020-06-22 22:20:00|1777.7|1774.2|1778.6|1775.1|1779.2|1776.2|1776.5|1773.7|113
1592864700000|2020-06-22 22:25:00|1778.7|1775.2|1778.3|1774.8|1779.4|1776.6|1777.7|1774.5|126
1592865000000|2020-06-22 22:30:00|1777.4|1775.4|1777.7|1775.7|1778.6|1775.8|1775.9|1773.3|164
1592865300000|2020-06-22 22:35:00|1777.6|1775.6|1776.9|1774.9|1778.8|1776.1|1776.2|1773|81
1592865600000|2020-06-22 22:40:00|1776.7|1774.7|1776.2|1774.2|1778.7|1776|1776.2|1774|136
1592865900000|2020-06-22 22:45:00|1776.3|1774.3|1778.3|1774.8|1778.7|1776|1775.8|1773.8|155
1592866200000|2020-06-22 22:50:00|1777.5|1775.5|1776.6|1774.6|1778.8|1775.9|1776.4|1773.6|172
1592866500000|2020-06-22 22:55:00|1776.7|1774.7|1776.8|1774.8|1778.1|1775.4|1776.1|1773.6|158
1592866800000|2020-06-22 23:00:00|1775.9|1773.9|1775.7|1773.7|1777.2|1774.5|1775.4|1772.8|143
1592867100000|2020-06-22 23:05:00|1775.6|1773.6|1777.1|1775.1|1777.2|1775.2|1774.9|1772.3|179
1592867400000|2020-06-22 23:10:00|1777.3|1775.3|1779.1|1777.1|1779.3|1777.2|1776.8|1774.8|173
1592867700000|2020-06-22 23:15:00|1778.8|1776.8|1780.2|1778.2|1780.3|1778.3|1778.8|1776.8|99
1592868000000|2020-06-22 23:20:00|1780.3|1778.3|1783|1781|1784.9|1782.4|1780.1|1778.1|252
1592868300000|2020-06-22 23:25:00|1782.9|1780.9|1781.1|1779.1|1783.4|1781.4|1779.8|1777.8|305
1592868600000|2020-06-22 23:30:00|1781.2|1779.2|1780.9|1778.9|1782.8|1780.3|1779.8|1777.6|182
1592868900000|2020-06-22 23:35:00|1780.8|1778.8|1779.3|1777.3|1781.7|1779.7|1778.5|1775.7|208
1592869200000|2020-06-22 23:40:00|1779.6|1777.6|1780.3|1778.3|1782|1779.2|1779.1|1777.1|163
1592869500000|2020-06-22 23:45:00|1780.2|1778.2|1781|1779|1781.8|1779.8|1779.2|1777.2|175
1592869800000|2020-06-22 23:50:00|1781.1|1779.1|1780.2|1778.2|1782.4|1780|1778.9|1776.9|158
1592870100000|2020-06-22 23:55:00|1780|1778|1781.5|1779.5|1782.3|1780.3|1779.8|1777.8|222
1592870400000|2020-06-23 00:00:00|1781.4|1779.4|1780.1|1778.1|1783.3|1781.3|1779.7|1776.4|211
1592870700000|2020-06-23 00:05:00|1780.4|1778.4|1781.5|1778|1781.8|1779.2|1778.7|1776|251
1592871000000|2020-06-23 00:10:00|1780.4|1778.4|1782.8|1780.8|1783.7|1781.5|1779.8|1777.1|225
1592871300000|2020-06-23 00:15:00|1782.5|1780.5|1781.7|1779.7|1783.8|1781.1|1780.3|1777.8|234
1592871600000|2020-06-23 00:20:00|1781.3|1779.3|1781.2|1779.2|1783.2|1780.5|1780.4|1778.2|201
1592871900000|2020-06-23 00:25:00|1781.3|1779.3|1782.5|1779|1783.2|1780.8|1780.5|1777.5|225
1592872200000|2020-06-23 00:30:00|1782|1780|1780.8|1778.8|1783.4|1780.7|1779.9|1777.2|293
1592872500000|2020-06-23 00:35:00|1780.9|1778.9|1779.1|1777.1|1781.8|1779.5|1778.3|1775.6|261
1592872800000|2020-06-23 00:40:00|1779.2|1777.2|1778.5|1775|1781.3|1778.8|1777.8|1775|354
1592873100000|2020-06-23 00:45:00|1777.6|1775.6|1781.1|1779.1|1782.2|1779.6|1777.6|1775.6|298
1592873400000|2020-06-23 00:50:00|1781.5|1778|1780.3|1778.3|1782.1|1779.8|1779.1|1777.1|183
1592873700000|2020-06-23 00:55:00|1780.2|1778.2|1781.2|1777.7|1781.2|1779.1|1778.8|1776.7|234
1592874000000|2020-06-23 01:00:00|1781|1779|1787.8|1785.8|1787.8|1785.8|1780.2|1778.2|813
1592874300000|2020-06-23 01:05:00|1787.7|1785.7|1787|1785|1787.7|1785.7|1784.8|1782.4|520
1592874600000|2020-06-23 01:10:00|1786.9|1784.9|1786.5|1784.5|1788.7|1786.7|1785.6|1782.6|612
1592874900000|2020-06-23 01:15:00|1786.4|1784.4|1784.7|1782.7|1787.5|1785.1|1783.5|1781.1|623
1592875200000|2020-06-23 01:20:00|1784.6|1782.6|1783.4|1781.4|1785|1783|1782.3|1779.8|716
1592875500000|2020-06-23 01:25:00|1783.2|1781.2|1778.7|1776.7|1785|1782.6|1777.7|1775.7|717
1592875800000|2020-06-23 01:30:00|1779|1777|1778.9|1776.9|1782.1|1779.6|1776.6|1774.4|758
1592876100000|2020-06-23 01:35:00|1778.8|1776.8|1774.6|1772.6|1782|1778.3|1774|1771.5|831
1592876400000|2020-06-23 01:40:00|1774.8|1772.8|1776.9|1774.9|1778|1775.6|1773.6|1770.8|790
1592876700000|2020-06-23 01:45:00|1776.8|1774.8|1776.8|1774.8|1780.2|1777.6|1775.3|1772.5|606
1592877000000|2020-06-23 01:50:00|1776.5|1774.5|1777|1775|1778.2|1776.2|1772.1|1770|771
1592877300000|2020-06-23 01:55:00|1777.1|1775.1|1779.7|1777.7|1779.7|1777.7|1776.1|1774|592
1592877600000|2020-06-23 02:00:00|1779.5|1777.5|1778|1776|1780.7|1778|1776.7|1774.5|845
1592877900000|2020-06-23 02:05:00|1777.8|1775.8|1778.6|1776.6|1780|1778|1777|1774.8|627
1592878200000|2020-06-23 02:10:00|1778.4|1776.4|1779.4|1777.4|1780.8|1778.5|1777.6|1774.8|589
1592878500000|2020-06-23 02:15:00|1779.3|1777.3|1778.9|1776.9|1781.1|1778.7|1777.5|1774.5|431
1592878800000|2020-06-23 02:20:00|1778.8|1776.8|1778.6|1776.6|1779.3|1777.3|1774.1|1771.8|649
1592879100000|2020-06-23 02:25:00|1778.4|1776.4|1777.5|1775.5|1779.8|1777.8|1776.9|1774.3|565
1592879400000|2020-06-23 02:30:00|1777.7|1775.7|1777.1|1775.1|1779|1776.4|1774.8|1772.8|625
1592879700000|2020-06-23 02:35:00|1777.2|1775.2|1775.5|1773.5|1777.8|1775.2|1773.4|1770.6|788
1592880000000|2020-06-23 02:40:00|1775.3|1773.3|1775.2|1773.2|1779.1|1774.4|1774.5|1771.9|610
1592880300000|2020-06-23 02:45:00|1775.1|1773.1|1776.4|1774.4|1777.6|1775|1774.8|1772.2|381
1592880600000|2020-06-23 02:50:00|1776.5|1774.5|1776.3|1774.3|1777.6|1775|1774.9|1772.7|301
1592880900000|2020-06-23 02:55:00|1777|1773.5|1775.8|1773.8|1777.5|1774.9|1775.5|1773.4|292
1592881200000|2020-06-23 03:00:00|1775.7|1773.7|1776.5|1774.5|1777.2|1774.7|1775.1|1772.5|292
1592881500000|2020-06-23 03:05:00|1776.4|1774.4|1777|1775|1777.9|1775.2|1775.9|1773.3|267
1592881800000|2020-06-23 03:10:00|1776.9|1774.9|1777.5|1775.5|1778.4|1775.8|1776.2|1773.6|239
1592882100000|2020-06-23 03:15:00|1777.6|1775.6|1776.6|1774.6|1778.6|1776|1776.2|1773.6|320
1592882400000|2020-06-23 03:20:00|1776.7|1774.7|1775.9|1773.9|1777.6|1775.2|1775|1771.8|316
1592882700000|2020-06-23 03:25:00|1775.7|1773.7|1776.7|1774.7|1777.8|1775.5|1774.9|1772.8|330
1592883000000|2020-06-23 03:30:00|1776.9|1774.9|1776.5|1774.5|1777.7|1775.5|1775.2|1773.2|296
1592883300000|2020-06-23 03:35:00|1776.4|1774.4|1775.2|1773.2|1778|1774.9|1774.8|1772.7|250
1592883600000|2020-06-23 03:40:00|1775.5|1773.5|1775.8|1773.8|1777|1774.7|1775.1|1772.3|147
1592883900000|2020-06-23 03:45:00|1775.7|1773.7|1775.4|1773.4|1776.2|1773.9|1774.4|1772.4|129
1592884200000|2020-06-23 03:50:00|1775.2|1773.2|1774.5|1772.5|1776.3|1773.6|1774.4|1772|151
1592884500000|2020-06-23 03:55:00|1774.7|1772.7|1775.2|1773.2|1775.7|1773.3|1773.7|1771.6|178
1592884800000|2020-06-23 04:00:00|1775.3|1773.3|1773.4|1771.4|1775.3|1773.3|1773.1|1770.6|251
1592885100000|2020-06-23 04:05:00|1773.5|1771.5|1773.7|1771.7|1774.8|1772.6|1773.2|1770.8|158
1592885400000|2020-06-23 04:10:00|1773.9|1771.9|1773.6|1771.6|1775.1|1772.3|1773.4|1771|117
1592885700000|2020-06-23 04:15:00|1773.5|1771.5|1772.1|1770.1|1774.8|1772|1772.1|1769.8|160
1592886000000|2020-06-23 04:20:00|1772.4|1770.4|1773|1771|1774.2|1771.5|1771.7|1769.4|150
1592886300000|2020-06-23 04:25:00|1772.9|1770.9|1772.2|1770.2|1773.1|1770.9|1771.7|1769.4|111
1592886600000|2020-06-23 04:30:00|1772.1|1770.1|1772.2|1770.2|1773.6|1771.1|1771.8|1769.6|132
1592886900000|2020-06-23 04:35:00|1772.3|1770.3|1771.6|1769.6|1773.5|1771.2|1771.5|1769.5|167
1592887200000|2020-06-23 04:40:00|1771.7|1769.7|1771.3|1769.3|1774.4|1771.9|1770.4|1768.4|223
1592887500000|2020-06-23 04:45:00|1771.4|1769.4|1769.3|1767.3|1773.3|1769.9|1769.2|1766.7|200
1592887800000|2020-06-23 04:50:00|1769.2|1767.2|1770.9|1768.9|1773.4|1769.9|1769|1767|160
1592888100000|2020-06-23 04:55:00|1771|1769|1770.3|1768.3|1774.5|1769.3|1770.3|1765.3|147
1592888400000|2020-06-23 05:00:00|1770.6|1768.6|1772.1|1770.1|1773.3|1770.5|1770.5|1768|189
1592888700000|2020-06-23 05:05:00|1772|1770|1771.6|1769.6|1773.4|1771.1|1771.4|1768.8|206
1592889000000|2020-06-23 05:10:00|1772.4|1768.9|1771.9|1769.9|1772.7|1770.2|1771.2|1768.5|131
1592889300000|2020-06-23 05:15:00|1772|1770|1773.3|1771.3|1773.9|1771.4|1771.7|1769.1|180
1592889600000|2020-06-23 05:20:00|1773.4|1771.4|1775.2|1773.2|1776.9|1774.1|1773.3|1770.7|341
1592889900000|2020-06-23 05:25:00|1775.1|1773.1|1775.9|1773.9|1777.9|1774.9|1774.8|1772.5|236
1592890200000|2020-06-23 05:30:00|1776.8|1773.3|1778.8|1775.3|1779|1776|1774.7|1772|384
1592890500000|2020-06-23 05:35:00|1777.9|1775.9|1775.6|1773.6|1778.8|1776|1774.7|1771.9|256
1592890800000|2020-06-23 05:40:00|1775.5|1773.5|1773.5|1771.5|1777.1|1774.2|1773.1|1770.5|414
1592891100000|2020-06-23 05:45:00|1773.7|1771.7|1771.8|1769.8|1774.4|1772|1771.7|1769.1|557
1592891400000|2020-06-23 05:50:00|1772.7|1769.2|1772.3|1770.3|1774.2|1770.9|1769|1766.5|511
1592891700000|2020-06-23 05:55:00|1772.2|1770.2|1774|1770.5|1774.4|1772.1|1771.3|1768.7|478
1592892000000|2020-06-23 06:00:00|1773.9|1770.4|1773.6|1771.6|1775.1|1772.3|1771.8|1769.1|475
1592892300000|2020-06-23 06:05:00|1773.8|1771.8|1774.3|1772.3|1775.7|1773|1773.5|1770.4|409
1592892600000|2020-06-23 06:10:00|1774.4|1772.4|1773.1|1769.6|1775.1|1772.4|1770.9|1768.3|556
1592892900000|2020-06-23 06:15:00|1773|1769.5|1773.6|1770.1|1773.8|1771.5|1771|1768.5|425
1592893200000|2020-06-23 06:20:00|1773.4|1769.9|1773.4|1771.4|1774.8|1772.5|1771.9|1769.3|476
1592893500000|2020-06-23 06:25:00|1773.1|1771.1|1772.7|1770.7|1774.9|1772.2|1771.6|1769.5|442
1592893800000|2020-06-23 06:30:00|1772.6|1770.6|1772|1770|1773.4|1771.1|1770.3|1767.5|513
1592894100000|2020-06-23 06:35:00|1772.1|1770.1|1770.2|1768.2|1773.1|1770.6|1769.6|1767|530
1592894400000|2020-06-23 06:40:00|1770.1|1768.1|1770.7|1768.7|1771.6|1769|1768.1|1765.5|597
1592894700000|2020-06-23 06:45:00|1770.6|1768.6|1770.3|1768.3|1771.5|1769|1769.2|1766.6|537
1592895000000|2020-06-23 06:50:00|1770.4|1768.4|1772.4|1768.9|1772.9|1770.1|1769.8|1767.3|464
1592895300000|2020-06-23 06:55:00|1772.3|1768.8|1773.4|1771.4|1774.3|1771.9|1771.3|1768.6|544
1592895600000|2020-06-23 07:00:00|1773|1771|1773.3|1771.3|1774.2|1771.9|1770.2|1767.7|719
1592895900000|2020-06-23 07:05:00|1773.2|1771.2|1771.2|1769.2|1773.7|1771.7|1770.2|1767.8|433
1592896200000|2020-06-23 07:10:00|1771.5|1769.5|1772.4|1770.4|1772.7|1770.6|1770.9|1768.3|442
1592896500000|2020-06-23 07:15:00|1772.5|1770.5|1773.5|1771.5|1774.7|1772.7|1771.8|1769.3|470
1592896800000|2020-06-23 07:20:00|1773.4|1771.4|1777|1775|1777.8|1775.4|1772.9|1770.4|515
1592897100000|2020-06-23 07:25:00|1777.1|1775.1|1776.3|1774.3|1777.6|1775.6|1775.4|1772.8|522
1592897400000|2020-06-23 07:30:00|1776.2|1774.2|1783.3|1779.8|1783.5|1780.7|1775.1|1772.4|625
1592897700000|2020-06-23 07:35:00|1782.3|1780.3|1780.7|1778.7|1783.4|1781|1780.4|1777.9|539
1592898000000|2020-06-23 07:40:00|1780.6|1778.6|1780.5|1778.5|1782.4|1779.4|1779.1|1777.1|322
1592898300000|2020-06-23 07:45:00|1780.6|1778.6|1787.1|1783.6|1787.1|1784.5|1780.1|1778.1|627
1592898600000|2020-06-23 07:50:00|1787|1783.5|1785.8|1783.8|1787.7|1785.3|1782.6|1780.3|574
1592898900000|2020-06-23 07:55:00|1785.9|1783.9|1784.7|1782.7|1786.7|1784|1782.2|1779.8|479
1592899200000|2020-06-23 08:00:00|1784.5|1782.5|1785.9|1782.4|1787|1784.6|1783.3|1780.6|488
1592899500000|2020-06-23 08:05:00|1785.6|1782.1|1784|1782|1786.7|1784.7|1783.5|1781.5|505
1592899800000|2020-06-23 08:10:00|1783.9|1781.9|1782.2|1780.2|1785.6|1783.6|1781.7|1779.7|355
1592900100000|2020-06-23 08:15:00|1782.4|1780.4|1781.2|1779.2|1783.4|1780.7|1778.5|1776.5|506
1592900400000|2020-06-23 08:20:00|1781.1|1779.1|1781.3|1777.8|1783.6|1781.1|1780|1777.8|377
1592900700000|2020-06-23 08:25:00|1781.5|1778|1779|1777|1782.3|1779.5|1778.3|1775.6|424
1592901000000|2020-06-23 08:30:00|1779.2|1777.2|1778.3|1776.3|1781.2|1778.3|1778|1775.5|435
1592901300000|2020-06-23 08:35:00|1778.8|1776.8|1780.5|1778.5|1782|1779.6|1778.2|1775.6|376
1592901600000|2020-06-23 08:40:00|1780.6|1778.6|1784.9|1781.4|1785|1782.4|1780|1777.6|392
1592901900000|2020-06-23 08:45:00|1784.2|1782.2|1785.3|1783.3|1787.5|1784.9|1783|1780|551
1592902200000|2020-06-23 08:50:00|1785.7|1783.7|1785.3|1783.3|1787.5|1784.9|1785.1|1782.8|349
1592902500000|2020-06-23 08:55:00|1785.4|1783.4|1783.5|1781.5|1786.4|1783.8|1783.3|1780.9|306
1592902800000|2020-06-23 09:00:00|1783.8|1781.8|1783.4|1781.4|1785.7|1783.1|1783.2|1780.5|284
1592903100000|2020-06-23 09:05:00|1783.3|1781.3|1782.5|1780.5|1784.8|1782.5|1782.3|1779.7|303
1592903400000|2020-06-23 09:10:00|1782.7|1780.7|1782.8|1780.8|1784.4|1781.8|1781.8|1779.3|196
1592903700000|2020-06-23 09:15:00|1782.7|1780.7|1784.6|1781.1|1784.6|1782.4|1782.2|1779.9|241
1592904000000|2020-06-23 09:20:00|1783.4|1781.4|1785|1783|1785.6|1783.3|1782.9|1780.8|332
1592904300000|2020-06-23 09:25:00|1784.7|1782.7|1783.8|1781.8|1786.5|1783.9|1783.3|1781.1|276
1592904600000|2020-06-23 09:30:00|1783.5|1781.5|1784.1|1780.6|1786.3|1783.5|1782.5|1780.1|298
1592904900000|2020-06-23 09:35:00|1784|1780.5|1784.1|1782.1|1785.9|1782.5|1782.2|1779.7|298
1592905200000|2020-06-23 09:40:00|1784.2|1782.2|1786.8|1784.8|1788.7|1785.9|1783.9|1781.4|261
1592905500000|2020-06-23 09:45:00|1786.6|1784.6|1786.6|1784.6|1788.6|1786.6|1785.5|1783.4|243
1592905800000|2020-06-23 09:50:00|1786.8|1784.8|1785.7|1783.7|1788.4|1786.1|1785.4|1782.9|278
1592906100000|2020-06-23 09:55:00|1786.8|1783.3|1786.5|1784.5|1788.5|1785.9|1784.6|1782.1|266
1592906400000|2020-06-23 10:00:00|1786.4|1784.4|1787.6|1785.6|1789.1|1786.2|1785.5|1782.9|201
1592906700000|2020-06-23 10:05:00|1787.5|1785.5|1787.3|1785.3|1788.6|1786|1786.4|1784.2|255
1592907000000|2020-06-23 10:10:00|1787|1785|1787.4|1785.4|1788.6|1786.1|1786.2|1784.2|232
1592907300000|2020-06-23 10:15:00|1787.3|1785.3|1785.5|1783.5|1789.6|1787.1|1784.8|1782.6|399
1592907600000|2020-06-23 10:20:00|1785.4|1783.4|1787|1785|1787.6|1785.6|1785.4|1783.4|197
1592907900000|2020-06-23 10:25:00|1786.9|1784.9|1784.9|1782.9|1787.1|1785.1|1784.5|1782.3|233
1592908200000|2020-06-23 10:30:00|1784.8|1782.8|1783.2|1781.2|1787.6|1784.1|1782.6|1780.6|418
1592908500000|2020-06-23 10:35:00|1782.9|1780.9|1781.6|1779.6|1784.6|1781.2|1781.2|1779.1|349
1592908800000|2020-06-23 10:40:00|1781.7|1779.7|1781.1|1779.1|1785.9|1780.6|1780.4|1778.4|321
1592909100000|2020-06-23 10:45:00|1781.5|1779.5|1782.7|1780.7|1784.3|1781.6|1780.1|1778.1|357
1592909400000|2020-06-23 10:50:00|1782.9|1780.9|1782.8|1780.8|1784.9|1781.9|1782|1780|265
1592909700000|2020-06-23 10:55:00|1782.4|1780.4|1782|1780|1785.1|1781.7|1781.5|1779.5|242
1592910000000|2020-06-23 11:00:00|1782.1|1780.1|1783.7|1781.7|1783.9|1781.8|1781.5|1779.3|277
1592910300000|2020-06-23 11:05:00|1783.6|1781.6|1784.7|1781.2|1785.4|1782.5|1783.2|1780.7|171
1592910600000|2020-06-23 11:10:00|1783.7|1781.7|1788.3|1786.3|1789.1|1786.6|1783.7|1781.5|341
1592910900000|2020-06-23 11:15:00|1788.2|1786.2|1785.6|1783.6|1789|1786.2|1785.6|1783.2|302
1592911200000|2020-06-23 11:20:00|1785.5|1783.5|1789.5|1787.5|1790.7|1787.9|1785.4|1782.9|304
1592911500000|2020-06-23 11:25:00|1789.4|1787.4|1791.6|1789.6|1792.8|1790.7|1788.5|1786.5|314
1592911800000|2020-06-23 11:30:00|1791.7|1789.7|1789.9|1786.4|1792.6|1789.8|1788.5|1786.1|343
1592912100000|2020-06-23 11:35:00|1789|1787|1787.8|1785.8|1790.6|1788.1|1787.3|1784.9|414
1592912400000|2020-06-23 11:40:00|1787.7|1785.7|1786.2|1784.2|1789.5|1786.7|1786.2|1783.4|294
1592912700000|2020-06-23 11:45:00|1786.3|1784.3|1785.3|1783.3|1786.4|1784.4|1784.1|1781.7|256
1592913000000|2020-06-23 11:50:00|1785.4|1783.4|1785.8|1783.8|1787.2|1784.4|1784.9|1782.4|230
1592913300000|2020-06-23 11:55:00|1785.6|1783.6|1785|1783|1786.5|1783.7|1783.9|1781.3|299
1592913600000|2020-06-23 12:00:00|1785.2|1783.2|1782.5|1780.5|1785.4|1783.4|1781.5|1779.5|515
1592913900000|2020-06-23 12:05:00|1782.7|1780.7|1785.9|1783.9|1786.6|1784.1|1781.8|1779.2|361
1592914200000|2020-06-23 12:10:00|1786|1784|1784.8|1782.8|1786.6|1784.3|1784.5|1781.6|479
1592914500000|2020-06-23 12:15:00|1785|1783|1789.3|1787.3|1789.9|1787.9|1784.9|1782.1|407
1592914800000|2020-06-23 12:20:00|1789.4|1787.4|1789.1|1787.1|1790|1787.5|1787.3|1784.5|468
1592915100000|2020-06-23 12:25:00|1789|1787|1790.3|1788.3|1792.4|1790.2|1788.3|1786.3|446
1592915400000|2020-06-23 12:30:00|1790.6|1788.6|1791.9|1789.9|1793.3|1791.2|1789.2|1786.8|555
1592915700000|2020-06-23 12:35:00|1792|1790|1793.3|1791.3|1794.8|1792.6|1790.8|1788.8|563
1592916000000|2020-06-23 12:40:00|1793.4|1791.4|1792.2|1790.2|1794.4|1792.4|1792|1790|436
1592916300000|2020-06-23 12:45:00|1792.3|1790.3|1791.9|1789.9|1793.6|1791.6|1789.4|1787.4|566
1592916600000|2020-06-23 12:50:00|1792|1790|1789.8|1787.8|1792.3|1790.3|1789.4|1787.4|442
1592916900000|2020-06-23 12:55:00|1789.5|1787.5|1789.6|1787.6|1791.5|1789.5|1788.2|1786.2|515
1592917200000|2020-06-23 13:00:00|1789.7|1787.7|1791.8|1789.8|1794.3|1791.8|1788|1786|913
1592917500000|2020-06-23 13:05:00|1791.9|1789.9|1793.9|1791.9|1794.8|1792.4|1789.5|1787.5|765
1592917800000|2020-06-23 13:10:00|1794|1792|1794.3|1792.3|1796.5|1793.6|1793.7|1791.4|690
1592918100000|2020-06-23 13:15:00|1794.2|1792.2|1799.1|1797.1|1800.3|1797.6|1794.1|1792.1|757
1592918400000|2020-06-23 13:20:00|1799|1797|1800.2|1798.2|1801.6|1798.8|1797.8|1795|825
1592918700000|2020-06-23 13:25:00|1800.4|1798.4|1795.7|1793.7|1802|1799.2|1794.4|1791.6|984
1592919000000|2020-06-23 13:30:00|1796|1794|1794|1792|1798.3|1795.4|1792.5|1790.2|1001
1592919300000|2020-06-23 13:35:00|1794.1|1792.1|1794|1792|1797|1794.8|1792.8|1790.1|896
1592919600000|2020-06-23 13:40:00|1794.1|1792.1|1795.3|1791.8|1797.7|1794.9|1793.2|1790.2|756
1592919900000|2020-06-23 13:45:00|1795|1793.3|1797.5|1795.5|1798.7|1796|1794|1791.2|806
1592920200000|2020-06-23 13:50:00|1797.6|1795.6|1796|1794|1799.3|1796.7|1794.2|1792.2|696
1592920500000|2020-06-23 13:55:00|1795.8|1793.8|1797.5|1795.5|1799.6|1797|1795.3|1793.3|734
1592920800000|2020-06-23 14:00:00|1797.3|1795.3|1796.8|1794.8|1800.3|1797.6|1796.4|1794.4|996
1592921100000|2020-06-23 14:05:00|1796.9|1794.9|1796.7|1794.7|1798.6|1796.6|1794.7|1792.7|771
1592921400000|2020-06-23 14:10:00|1796.8|1794.8|1797.8|1795.8|1799.8|1797.8|1796.5|1794.5|862
1592921700000|2020-06-23 14:15:00|1797.9|1795.9|1798.1|1796.1|1799.9|1797.9|1797|1794.8|800
1592922000000|2020-06-23 14:20:00|1797.8|1795.8|1798.1|1796.1|1800.9|1798.4|1797.5|1794.5|828
1592922300000|2020-06-23 14:25:00|1797.9|1795.9|1796.4|1794.4|1799.6|1797.6|1795.9|1792.9|902
1592922600000|2020-06-23 14:30:00|1795.9|1793.9|1798.1|1796.1|1798.8|1796.7|1795.2|1793.2|761
1592922900000|2020-06-23 14:35:00|1798.3|1796.3|1798.5|1796.5|1799.3|1797.2|1795.7|1793.7|916
1592923200000|2020-06-23 14:40:00|1798.6|1796.6|1796.7|1794.7|1800.2|1797.9|1795.7|1793.7|826
1592923500000|2020-06-23 14:45:00|1796.9|1794.9|1787.6|1785.6|1797.6|1795.2|1787|1785|957
1592923800000|2020-06-23 14:50:00|1787.1|1785.1|1790.5|1788.5|1791.8|1789.1|1786|1783.4|893
1592924100000|2020-06-23 14:55:00|1790.7|1788.7|1791.7|1789.7|1793.1|1791.1|1789.1|1787.1|736
1592924400000|2020-06-23 15:00:00|1791.6|1789.6|1792.1|1790.1|1792.9|1790.9|1790.8|1788.6|653
1592924700000|2020-06-23 15:05:00|1792|1790|1791.7|1789.7|1793.5|1791.5|1790.7|1788.7|597
1592925000000|2020-06-23 15:10:00|1791.8|1789.8|1793.6|1791.6|1795|1792.1|1791.8|1789.8|464
1592925300000|2020-06-23 15:15:00|1793.7|1791.7|1795.8|1793.8|1796.6|1794|1793.6|1791.2|442
1592925600000|2020-06-23 15:20:00|1795.9|1793.9|1794.8|1792.8|1797.2|1794.6|1793.6|1791|495
1592925900000|2020-06-23 15:25:00|1794.7|1792.7|1795.8|1793.8|1795.9|1793.9|1793.6|1791|390
1592926200000|2020-06-23 15:30:00|1795.9|1793.9|1794.5|1792.5|1796.9|1794.9|1794.2|1791.4|376
1592926500000|2020-06-23 15:35:00|1794.4|1792.4|1793.7|1791.7|1796.9|1793.4|1792.9|1788.5|405
1592926800000|2020-06-23 15:40:00|1793.8|1791.8|1795.9|1793.9|1797.9|1795.1|1793.7|1790.9|353
1592927100000|2020-06-23 15:45:00|1795.8|1793.8|1793.2|1791.2|1797.4|1795|1792.7|1790.1|455
1592927400000|2020-06-23 15:50:00|1793.1|1791.1|1791.8|1789.8|1793.9|1791.7|1791.5|1789.3|496
1592927700000|2020-06-23 15:55:00|1791.9|1789.9|1791.9|1789.9|1794.4|1791.9|1790.5|1788.5|393
1592928000000|2020-06-23 16:00:00|1792.2|1790.2|1794|1792|1796.8|1793.4|1791.9|1789.9|352
1592928300000|2020-06-23 16:05:00|1794.1|1792.1|1795.4|1791.9|1796.9|1794.2|1793.5|1791.2|393
1592928600000|2020-06-23 16:10:00|1796.1|1792.6|1796.5|1794.5|1797.6|1795.1|1792.4|1790.4|465
1592928900000|2020-06-23 16:15:00|1796.4|1794.4|1796.6|1794.6|1799.4|1796.6|1795.3|1792.7|623
1592929200000|2020-06-23 16:20:00|1796.7|1794.7|1795.6|1793.6|1799.3|1796.6|1794.7|1792.2|389
1592929500000|2020-06-23 16:25:00|1795.7|1793.7|1797|1795|1799.2|1795.7|1795.5|1792.9|365
1592929800000|2020-06-23 16:30:00|1796.9|1794.9|1797.3|1795.3|1799.7|1796.5|1795.8|1793.8|268
1592930100000|2020-06-23 16:35:00|1797.2|1795.2|1795.6|1793.6|1799.3|1797.3|1794.5|1792.5|341
1592930400000|2020-06-23 16:40:00|1795.7|1793.7|1795.9|1793.9|1798.4|1795|1794.7|1792.7|123
1592930700000|2020-06-23 16:45:00|1795.8|1793.8|1797.7|1795.7|1800.4|1797.5|1795.1|1792.9|271
1592931000000|2020-06-23 16:50:00|1797.6|1795.6|1794.7|1792.7|1799.6|1797|1793.8|1791.5|431
1592931300000|2020-06-23 16:55:00|1794.9|1792.9|1794.4|1792.4|1798.2|1794.7|1793.7|1791.1|351
1592931600000|2020-06-23 17:00:00|1794.5|1792.5|1797.9|1794.4|1798.2|1795.6|1792.2|1790|361
1592931900000|2020-06-23 17:05:00|1794.7|1792.7|1795.7|1793.7|1798.2|1795.6|1794.1|1792.1|336
1592932200000|2020-06-23 17:10:00|1795.6|1793.6|1794.4|1792.4|1797.7|1794.9|1793.3|1791.3|372
1592932500000|2020-06-23 17:15:00|1794.5|1792.5|1796.1|1794.1|1797.7|1795.1|1793|1790.9|455
1592932800000|2020-06-23 17:20:00|1796.2|1794.2|1795.5|1793.5|1799.1|1796.2|1794.5|1791.3|441
1592933100000|2020-06-23 17:25:00|1796|1794|1796.1|1794.1|1798.2|1795.7|1793.3|1791.3|478
1592933400000|2020-06-23 17:30:00|1795.3|1793.3|1796.4|1792.9|1798.6|1795.1|1793.8|1789.6|412
1592933700000|2020-06-23 17:35:00|1795.7|1793.7|1796|1794|1797|1794.6|1794.7|1792|290
1592934000000|2020-06-23 17:40:00|1796.2|1794.2|1795.8|1793.8|1797.9|1795.1|1794.5|1791.7|383
1592934300000|2020-06-23 17:45:00|1795.9|1793.9|1796.7|1794.7|1797.7|1795|1794.8|1792.4|355
1592934600000|2020-06-23 17:50:00|1796.3|1794.3|1796.4|1794.4|1797.8|1795.5|1794.5|1792.2|386
1592934900000|2020-06-23 17:55:00|1796.9|1794.9|1798.1|1796.1|1798.7|1796.2|1795.4|1792.7|334
1592935200000|2020-06-23 18:00:00|1797.9|1795.9|1795.8|1793.8|1798.2|1796.2|1795|1792.4|343
1592935500000|2020-06-23 18:05:00|1795.9|1793.9|1794.9|1792.9|1796.3|1794.1|1793.8|1791.2|427
1592935800000|2020-06-23 18:10:00|1794.8|1792.8|1794.4|1792.4|1796.3|1794.3|1793.6|1791.6|396
1592936100000|2020-06-23 18:15:00|1794.6|1792.6|1796.1|1792.6|1796.2|1793.8|1793.2|1791.2|339
1592936400000|2020-06-23 18:20:00|1795.3|1793.3|1794|1792|1796.4|1793.5|1792.4|1790.4|321
1592936700000|2020-06-23 18:25:00|1794.1|1792.1|1795.9|1792.4|1796|1793.7|1793.3|1791|352
1592937000000|2020-06-23 18:30:00|1796.1|1792.6|1795.5|1793.5|1796.5|1794.5|1793.9|1791.9|258
1592937300000|2020-06-23 18:35:00|1795.2|1793.2|1794.4|1792.4|1797.7|1794.3|1792.5|1788.7|310
1592937600000|2020-06-23 18:40:00|1794.7|1792.7|1795.1|1793.1|1795.8|1793.7|1792.8|1790.8|277
1592937900000|2020-06-23 18:45:00|1795.2|1793.2|1795.5|1793.5|1797|1794.2|1794.1|1791.8|218
1592938200000|2020-06-23 18:50:00|1795.4|1793.4|1797|1795|1799.2|1796|1794.1|1790.2|369
1592938500000|2020-06-23 18:55:00|1797.2|1795.2|1797.8|1794.3|1798.8|1796.5|1796|1793.7|361
1592938800000|2020-06-23 19:00:00|1796.7|1794.7|1797.1|1795.1|1799.1|1796|1795.3|1793.1|469
1592939100000|2020-06-23 19:05:00|1797.2|1795.2|1797.4|1795.4|1798.5|1795.9|1795.3|1792.6|478
1592939400000|2020-06-23 19:10:00|1797.5|1795.5|1796.6|1794.6|1800.1|1797.7|1795.9|1793.7|413
1592939700000|2020-06-23 19:15:00|1797.2|1795.2|1798.7|1796.7|1799.9|1797.1|1796.3|1794|374
1592940000000|2020-06-23 19:20:00|1798.6|1796.6|1798.4|1796.4|1800.4|1797.8|1797.4|1795.4|450
1592940300000|2020-06-23 19:25:00|1798.6|1796.6|1799.8|1796.3|1800.3|1797.6|1797.5|1794.8|406
1592940600000|2020-06-23 19:30:00|1799.9|1796.4|1799.8|1797.8|1801.8|1798.2|1797.9|1792.8|308
1592940900000|2020-06-23 19:35:00|1799.9|1797.9|1799|1797|1801.8|1798.3|1798.5|1796.1|334
1592941200000|2020-06-23 19:40:00|1798.9|1796.9|1799.7|1796.2|1800.3|1797.7|1797.9|1795.1|262
1592941500000|2020-06-23 19:45:00|1798.8|1796.8|1798.7|1796.7|1800.4|1798.2|1797.7|1795.7|259
1592941800000|2020-06-23 19:50:00|1798.6|1796.6|1799.3|1797.3|1800.2|1797.8|1797.9|1795.2|213
1592942100000|2020-06-23 19:55:00|1799.5|1797.5|1799.9|1797.9|1801.2|1799.2|1798.2|1795.5|293
1592942400000|2020-06-23 20:00:00|1800.1|1798.1|1799.6|1797.6|1801|1798.2|1798.6|1795.7|165
1592942700000|2020-06-23 20:05:00|1799.4|1797.4|1800.8|1798.8|1801.6|1799.3|1798.5|1796.5|206
1592943000000|2020-06-23 20:10:00|1800.7|1798.7|1800.9|1798.9|1803.5|1800.8|1799.7|1796.6|281
1592943300000|2020-06-23 20:15:00|1800.8|1798.8|1800.6|1798.6|1802.1|1799.5|1799.4|1796.4|265
1592943600000|2020-06-23 20:20:00|1799.8|1797.8|1798.1|1796.1|1802.1|1798.2|1797|1794.2|184
1592943900000|2020-06-23 20:25:00|1798|1796|1799.3|1795.8|1799.8|1796.9|1797.8|1795|100
1592944200000|2020-06-23 20:30:00|1798.1|1796.1|1797.8|1795.8|1800.7|1798.4|1797.5|1794.2|165
1592944500000|2020-06-23 20:35:00|1798.5|1796.5|1799.8|1797.8|1801|1798.4|1797.5|1794.9|188
1592944800000|2020-06-23 20:40:00|1799.4|1797.4|1800.1|1796.6|1801.2|1798.7|1798.6|1796.2|197
1592945100000|2020-06-23 20:45:00|1800.3|1796.8|1798.1|1794.6|1801.6|1797.6|1796.7|1793.4|192
1592945400000|2020-06-23 20:50:00|1798|1794.5|1797.1|1793.6|1801.5|1796.2|1796.2|1793.6|194
1592945700000|2020-06-23 20:55:00|1797.2|1793.7|1795.1|1788|1797.4|1794.5|1793.8|1788|226
1592949600000|2020-06-23 22:00:00|1796.9|1793.4|1795.9|1792.4|1798.7|1794.5|1793.1|1789.6|270
1592949900000|2020-06-23 22:05:00|1796|1792.5|1796.6|1793.1|1798|1794.3|1793.9|1789|233
1592950200000|2020-06-23 22:10:00|1796.4|1792.9|1798.5|1795|1799|1796|1796.1|1792.6|213
1592950500000|2020-06-23 22:15:00|1798|1794.5|1798.5|1795|1798.7|1795.7|1795.6|1793.1|174
1592950800000|2020-06-23 22:20:00|1798.6|1795.1|1797.1|1793.6|1799|1795.7|1796.5|1793.5|164
1592951100000|2020-06-23 22:25:00|1797.3|1793.8|1798|1794.5|1800|1796.4|1795.8|1792.4|135
1592951400000|2020-06-23 22:30:00|1798.3|1794.8|1797.4|1793.9|1799.1|1796.2|1796.6|1793.5|170
1592951700000|2020-06-23 22:35:00|1796.9|1793.4|1799.9|1797.9|1801.1|1798.3|1796.6|1793.4|234
1592952000000|2020-06-23 22:40:00|1800|1798|1799.7|1797.7|1802|1799.2|1799|1796|240
1592952300000|2020-06-23 22:45:00|1799.5|1797.5|1798.7|1795.2|1800.8|1798.1|1797.5|1794.6|230
1592952600000|2020-06-23 22:50:00|1798.5|1795|1798.5|1795|1799.9|1796.4|1797.5|1794.5|162
1592952900000|2020-06-23 22:55:00|1798.4|1794.9|1796.2|1792.7|1800|1795.1|1795.3|1791|144
1592953200000|2020-06-23 23:00:00|1795.1|1793.1|1796.7|1793.2|1796.7|1794.1|1793.6|1791.2|235
1592953500000|2020-06-23 23:05:00|1796.6|1793.1|1796.4|1794.4|1798|1795.4|1795.3|1793.1|218
1592953800000|2020-06-23 23:10:00|1796.3|1794.3|1797|1793.5|1798|1795|1795.8|1793.3|144
1592954100000|2020-06-23 23:15:00|1796.9|1793.4|1796.2|1794.2|1798|1795.3|1795.7|1793.3|140
1592954400000|2020-06-23 23:20:00|1796.9|1793.4|1796.6|1794.6|1797.9|1795.4|1795.6|1793.4|154
1592954700000|2020-06-23 23:25:00|1796.7|1794.7|1797.5|1795.5|1798.7|1795.7|1796.5|1794.3|139
1592955000000|2020-06-23 23:30:00|1798.4|1794.9|1798.2|1796.2|1799.7|1797.5|1797.1|1794.5|177
1592955300000|2020-06-23 23:35:00|1798.1|1796.1|1797.6|1795.6|1799.4|1796.6|1797.2|1795|145
1592955600000|2020-06-23 23:40:00|1799.2|1795.7|1799|1797|1800.8|1798|1797.8|1795.5|156
1592955900000|2020-06-23 23:45:00|1799.1|1797.1|1798.8|1796.8|1800.7|1797.7|1798.4|1795.9|154
1592956200000|2020-06-23 23:50:00|1799.8|1796.3|1800.6|1797.1|1801.3|1797.8|1798.5|1796.1|129
1592956500000|2020-06-23 23:55:00|1801|1797.5|1799.4|1795.9|1801.3|1798.7|1799|1795.9|212
1592956800000|2020-06-24 00:00:00|1799.1|1797.1|1801.1|1799.1|1802.1|1799.3|1798.8|1796.4|202
1592957100000|2020-06-24 00:05:00|1801.4|1799.4|1802.7|1799.2|1803.5|1800.9|1800.5|1797.5|303
1592957400000|2020-06-24 00:10:00|1802.6|1799.1|1803.8|1800.3|1803.9|1801.7|1801.2|1798.3|232
1592957700000|2020-06-24 00:15:00|1804|1800.5|1803|1799.5|1805|1801.4|1800.6|1796.5|251
1592958000000|2020-06-24 00:20:00|1802.9|1799.4|1804.3|1800.8|1806.9|1803.4|1801.5|1797.4|266
1592958300000|2020-06-24 00:25:00|1804.2|1800.7|1808.4|1804.9|1810.2|1806.6|1804|1800.5|554
1592958600000|2020-06-24 00:30:00|1808.2|1804.7|1806|1802.5|1808.8|1805.3|1802.2|1799.4|371
1592958900000|2020-06-24 00:35:00|1805.8|1802.3|1801.7|1798.2|1807|1803.7|1800.4|1796.7|470
1592959200000|2020-06-24 00:40:00|1801.9|1798.4|1799.5|1796|1802.2|1799.2|1798|1793.6|367
1592959500000|2020-06-24 00:45:00|1799.6|1796.1|1797.6|1794.1|1799.8|1797|1796.3|1793.5|287
1592959800000|2020-06-24 00:50:00|1797.8|1794.3|1798.9|1795.4|1799.5|1796.8|1796.9|1793.7|315
1592960100000|2020-06-24 00:55:00|1798.8|1795.3|1797.6|1794.1|1799.2|1795.7|1796.5|1793.2|281
1592960400000|2020-06-24 01:00:00|1797.5|1794|1800.2|1798.2|1801.8|1799.2|1794|1791.1|919
1592960700000|2020-06-24 01:05:00|1800|1798|1799|1797|1802|1799.5|1797.4|1794.7|630
1592961000000|2020-06-24 01:10:00|1798.9|1796.9|1797.8|1795.8|1801.1|1798.6|1797|1795|570
1592961300000|2020-06-24 01:15:00|1798.6|1795.1|1801.1|1797.6|1801.7|1799.5|1797.7|1795.1|450
1592961600000|2020-06-24 01:20:00|1801.2|1797.7|1799.4|1797.4|1802.2|1799|1799.2|1796.2|340
1592961900000|2020-06-24 01:25:00|1799.5|1797.5|1799.7|1796.2|1800.9|1798.4|1798.2|1795.4|440
1592962200000|2020-06-24 01:30:00|1799|1797|1798.9|1796.9|1800.1|1798|1797.8|1795.3|339
1592962500000|2020-06-24 01:35:00|1798.8|1796.8|1800.3|1798.3|1800.9|1798.8|1798.8|1796.7|349
1592962800000|2020-06-24 01:40:00|1800.2|1798.2|1799.6|1797.6|1801.7|1798.7|1797.5|1795.5|399
1592963100000|2020-06-24 01:45:00|1799.9|1797.9|1798.7|1795.2|1800.8|1798|1797.2|1794.4|499
1592963400000|2020-06-24 01:50:00|1799.1|1795.6|1796|1792.5|1799.6|1796.1|1794.3|1790.6|555
1592963700000|2020-06-24 01:55:00|1795.8|1792.3|1794.3|1790.8|1797.2|1795.1|1792.2|1787.8|673
1592964000000|2020-06-24 02:00:00|1794.4|1790.9|1793.7|1790.2|1796.1|1793|1792.1|1789.2|642
1592964300000|2020-06-24 02:05:00|1793.2|1791.2|1791.7|1789.7|1795.4|1792.2|1791.5|1788.2|588
1592964600000|2020-06-24 02:10:00|1792.2|1790.2|1793.4|1791.4|1794.6|1791.6|1791.8|1788.7|374
1592964900000|2020-06-24 02:15:00|1793.5|1791.5|1793.1|1791.1|1797.1|1792.3|1792.3|1787.6|284
1592965200000|2020-06-24 02:20:00|1793|1791|1790.6|1788.6|1795.5|1791.5|1788.9|1786.5|335
1592965500000|2020-06-24 02:25:00|1790.5|1788.5|1790|1788|1792.8|1790.1|1789.6|1787.6|240
1592965800000|2020-06-24 02:30:00|1790.3|1788.3|1791.2|1789.2|1792.5|1790.1|1789.1|1786.4|465
1592966100000|2020-06-24 02:35:00|1791.3|1789.3|1790.7|1788.7|1792.5|1789.8|1789.5|1787.3|409
1592966400000|2020-06-24 02:40:00|1790.6|1788.6|1792.1|1788.6|1793.3|1789.8|1790.1|1787.6|348
1592966700000|2020-06-24 02:45:00|1791.7|1788.2|1791.6|1788.1|1792.5|1790.5|1789.5|1786.9|293
1592967000000|2020-06-24 02:50:00|1791.9|1788.4|1790|1788|1792.3|1789.6|1789.2|1786.6|307
1592967300000|2020-06-24 02:55:00|1790.7|1787.2|1788.6|1786.6|1791.7|1789.7|1787.9|1785.5|347
1592967600000|2020-06-24 03:00:00|1788.5|1786.5|1788.6|1786.6|1791|1788.2|1787.8|1785.5|404
1592967900000|2020-06-24 03:05:00|1789.2|1787.2|1790.1|1788.1|1792|1790|1788.4|1785.9|430
1592968200000|2020-06-24 03:10:00|1790.5|1788.5|1788.9|1786.9|1791.5|1789.5|1788.5|1786.4|311
1592968500000|2020-06-24 03:15:00|1789|1787|1790.4|1786.9|1791.4|1788.8|1788.4|1785.8|287
1592968800000|2020-06-24 03:20:00|1789.7|1787.7|1789.2|1787.2|1791.6|1789.6|1788.4|1786.4|315
1592969100000|2020-06-24 03:25:00|1789.1|1787.1|1788.4|1786.4|1790.4|1788.3|1787.3|1785.1|353
1592969400000|2020-06-24 03:30:00|1788|1786|1788.2|1784.7|1789.2|1786.5|1784.7|1781.9|367
1592969700000|2020-06-24 03:35:00|1787.8|1784.3|1789.5|1786|1789.7|1786.6|1786.3|1783.3|218
1592970000000|2020-06-24 03:40:00|1789.3|1785.8|1788.2|1784.7|1790.3|1787.2|1787.4|1784.6|199
1592970300000|2020-06-24 03:45:00|1788.3|1784.8|1787.3|1785.3|1790.1|1786.6|1787.3|1784.4|188
1592970600000|2020-06-24 03:50:00|1787.4|1785.4|1788.3|1784.8|1789|1786.1|1786.6|1783.8|143
1592970900000|2020-06-24 03:55:00|1788.2|1784.7|1788.6|1785.1|1790.9|1786.6|1787|1783.5|136
1592971200000|2020-06-24 04:00:00|1788.5|1785|1789.1|1785.6|1790.7|1787.2|1787.9|1784.9|150
1592971500000|2020-06-24 04:05:00|1788.9|1785.4|1789.7|1786.2|1791.1|1787.6|1787.5|1785.1|152
1592971800000|2020-06-24 04:10:00|1790|1786.5|1788.5|1786.5|1791.3|1788.6|1787.6|1785.5|248
1592972100000|2020-06-24 04:15:00|1788.6|1786.6|1789|1785.5|1791.8|1788.5|1787.7|1785.5|182
1592972400000|2020-06-24 04:20:00|1789.5|1786|1789|1785.5|1789.5|1786.6|1787.3|1784.3|201
1592972700000|2020-06-24 04:25:00|1788.9|1785.4|1790.3|1786.8|1790.4|1787.5|1787.6|1784.9|187
1592973000000|2020-06-24 04:30:00|1790.4|1786.9|1789.9|1787.9|1791.8|1789.1|1789|1786.3|256
1592973300000|2020-06-24 04:35:00|1789.8|1787.8|1790.2|1786.7|1791.7|1788.9|1788.8|1786.3|264
1592973600000|2020-06-24 04:40:00|1790.1|1786.6|1789.9|1786.4|1790.8|1788.5|1788.7|1785.9|160
1592973900000|2020-06-24 04:45:00|1790|1786.5|1790.2|1786.7|1791|1788|1789|1786.3|141
1592974200000|2020-06-24 04:50:00|1790.3|1786.8|1789.8|1787.8|1791.2|1788.4|1788.2|1785.4|265
1592974500000|2020-06-24 04:55:00|1790.6|1787.1|1790|1788|1791.5|1789|1789.5|1786.8|198
1592974800000|2020-06-24 05:00:00|1790.3|1788.3|1791.7|1788.2|1791.9|1789.5|1789.6|1787.2|215
1592975100000|2020-06-24 05:05:00|1791.6|1788.1|1790.7|1788.7|1792.1|1789.9|1790.2|1788.1|107
1592975400000|2020-06-24 05:10:00|1790.9|1788.9|1791|1789|1792.2|1789.5|1790.3|1788|125
1592975700000|2020-06-24 05:15:00|1790.9|1788.9|1790.2|1788.2|1792.4|1789.5|1790|1787.6|197
1592976000000|2020-06-24 05:20:00|1790.3|1788.3|1791.3|1787.8|1792.8|1790.1|1789.9|1787.6|197
1592976300000|2020-06-24 05:25:00|1791.9|1788.4|1790.5|1788.5|1792.2|1789.1|1789.9|1787.2|142
1592976600000|2020-06-24 05:30:00|1790.4|1788.4|1791.4|1789.4|1792.8|1790.4|1789.4|1786.8|416
1592976900000|2020-06-24 05:35:00|1791.5|1789.5|1791.6|1788.1|1793.2|1791.2|1790.3|1787.1|298
1592977200000|2020-06-24 05:40:00|1791.7|1788.2|1790.3|1788.3|1793.1|1791.1|1790.2|1788.1|205
1592977500000|2020-06-24 05:45:00|1790.4|1788.4|1790.1|1788.1|1791.5|1788.6|1789.2|1786.6|161
1592977800000|2020-06-24 05:50:00|1790.2|1788.2|1789.6|1786.1|1791.5|1788.5|1788.4|1785.9|152
1592978100000|2020-06-24 05:55:00|1789.2|1785.7|1789.6|1786.1|1790.7|1788.5|1788|1785.7|219
1592978400000|2020-06-24 06:00:00|1789.5|1786|1789.1|1785.6|1790.3|1787.7|1786.9|1784.5|384
1592978700000|2020-06-24 06:05:00|1789.2|1785.7|1788.9|1786.9|1790|1787.4|1787.5|1784.7|352
1592979000000|2020-06-24 06:10:00|1789|1787|1789.5|1787.5|1790.5|1787.9|1787.3|1782.4|296
1592979300000|2020-06-24 06:15:00|1789.4|1787.4|1788.2|1786.2|1790.8|1788.3|1788.1|1785.3|397
1592979600000|2020-06-24 06:20:00|1788.3|1786.3|1788.6|1785.1|1789|1786.5|1787.2|1784.2|364
1592979900000|2020-06-24 06:25:00|1788.3|1786.3|1789.8|1786.3|1790.5|1788.1|1788.1|1785.2|367
1592980200000|2020-06-24 06:30:00|1789.9|1786.4|1791.8|1789.8|1792.8|1790.3|1788.6|1785.8|411
1592980500000|2020-06-24 06:35:00|1791.9|1789.9|1791.8|1789.8|1793.2|1790.4|1790.2|1787.5|351
1592980800000|2020-06-24 06:40:00|1791.4|1789.4|1790.4|1788.4|1792.6|1790.6|1789.3|1787.3|468
1592981100000|2020-06-24 06:45:00|1790.3|1788.3|1792.8|1790.8|1794.3|1791.5|1790.3|1788.2|492
1592981400000|2020-06-24 06:50:00|1792.9|1790.9|1794.3|1790.8|1795.3|1792.4|1792.4|1790|432
1592981700000|2020-06-24 06:55:00|1793.4|1791.4|1794.3|1792.3|1795.9|1793.9|1792.5|1790.5|504
1592982000000|2020-06-24 07:00:00|1795.5|1792|1795.3|1793.3|1796.4|1793.9|1793.4|1791.4|634
1592982300000|2020-06-24 07:05:00|1795.5|1793.5|1796|1794|1797.1|1794.6|1794.3|1792|480
1592982600000|2020-06-24 07:10:00|1795.9|1793.9|1796.3|1794.3|1797.2|1795|1794.8|1792.8|330
1592982900000|2020-06-24 07:15:00|1796.5|1794.5|1795.1|1793.1|1798.6|1795.9|1794.9|1792.9|357
1592983200000|2020-06-24 07:20:00|1795.2|1793.2|1794.4|1792.4|1797.7|1795.1|1793.8|1791.8|463
1592983500000|2020-06-24 07:25:00|1794.3|1792.3|1795.3|1793.3|1796.4|1794.2|1793.9|1791.9|397
1592983800000|2020-06-24 07:30:00|1795.4|1793.4|1792.1|1790.1|1797|1794.7|1791|1789|396
1592984100000|2020-06-24 07:35:00|1791.9|1789.9|1792.9|1790.9|1794.4|1791.4|1791|1789|448
1592984400000|2020-06-24 07:40:00|1793|1791|1791|1789|1794|1791.4|1790.2|1788.2|528
1592984700000|2020-06-24 07:45:00|1790.9|1788.9|1790.1|1788.1|1792.5|1789.8|1789.1|1786.7|576
1592985000000|2020-06-24 07:50:00|1790|1788|1789.9|1787.9|1791.4|1789.4|1788.7|1786.7|466
1592985300000|2020-06-24 07:55:00|1789.3|1787.3|1789.2|1787.2|1791.4|1788.9|1788.6|1786.6|278
1592985600000|2020-06-24 08:00:00|1789|1787|1790.1|1788.1|1791.2|1788.7|1788.7|1786.5|315
1592985900000|2020-06-24 08:05:00|1790|1788|1789.6|1787.6|1791.2|1788.9|1788.5|1786.1|403
1592986200000|2020-06-24 08:10:00|1790.4|1786.9|1789.1|1787.1|1790.8|1788.4|1788.7|1786.4|333
1592986500000|2020-06-24 08:15:00|1789.2|1787.2|1789.8|1787.8|1791.4|1788.7|1788.7|1786.3|310
1592986800000|2020-06-24 08:20:00|1789.9|1787.9|1791.4|1789.4|1793.1|1790.3|1789.6|1787|425
1592987100000|2020-06-24 08:25:00|1791.5|1789.5|1790.4|1788.4|1792.3|1789.5|1789.8|1787.3|275
1592987400000|2020-06-24 08:30:00|1790.3|1788.3|1790.4|1788.4|1791.9|1789.4|1789.4|1786.9|347
1592987700000|2020-06-24 08:35:00|1790.5|1788.5|1792.6|1789.1|1792.6|1790.3|1790.3|1787.8|312
1592988000000|2020-06-24 08:40:00|1792.5|1789|1790.4|1788.4|1792.5|1790.3|1789.4|1786.7|342
1592988300000|2020-06-24 08:45:00|1790.8|1788.8|1792.1|1790.1|1792.9|1790.4|1790.7|1787.9|433
1592988600000|2020-06-24 08:50:00|1792|1790|1794|1792|1795.3|1792.9|1791.9|1789.2|365
1592988900000|2020-06-24 08:55:00|1793.9|1791.9|1795.8|1793.8|1795.9|1793.9|1792.9|1789.8|314
1592989200000|2020-06-24 09:00:00|1795.7|1793.7|1796.4|1794.4|1797.3|1794.9|1794.6|1792.6|400
1592989500000|2020-06-24 09:05:00|1796.3|1794.3|1797.1|1795.1|1798.2|1795.9|1795.5|1792.8|304
1592989800000|2020-06-24 09:10:00|1796.9|1794.9|1797|1793.5|1798.3|1795.5|1795.9|1793.3|405
1592990100000|2020-06-24 09:15:00|1797.1|1793.6|1795.3|1793.3|1797.1|1794.5|1795|1792.2|254
1592990400000|2020-06-24 09:20:00|1795.4|1793.4|1795.5|1793.5|1797.5|1794.7|1794.6|1791.7|324
1592990700000|2020-06-24 09:25:00|1795.4|1793.4|1795.2|1793.2|1796.7|1794.5|1794.6|1791.7|366
1592991000000|2020-06-24 09:30:00|1795.4|1793.4|1796|1794|1796.7|1794.6|1794.7|1791.9|327
1592991300000|2020-06-24 09:35:00|1795.9|1793.9|1796.9|1793.4|1797.1|1794.4|1795.6|1793.3|182
1592991600000|2020-06-24 09:40:00|1797|1793.5|1796.4|1792.9|1797.1|1794.9|1794.9|1792.1|317
1592991900000|2020-06-24 09:45:00|1796.5|1793|1797.2|1795.2|1798.6|1796.3|1795.1|1789.5|386
1592992200000|2020-06-24 09:50:00|1797.3|1795.3|1798.4|1796.4|1799.2|1796.7|1797.1|1794.3|342
1592992500000|2020-06-24 09:55:00|1798.5|1796.5|1799.5|1797.5|1800.3|1797.5|1798.4|1796.1|188
1592992800000|2020-06-24 10:00:00|1799.4|1797.4|1799.8|1797.8|1800.9|1798.4|1798.8|1796.3|318
1592993100000|2020-06-24 10:05:00|1800.6|1797.1|1800|1798|1801.8|1799.1|1799.4|1796.8|260
1592993400000|2020-06-24 10:10:00|1799.4|1797.4|1798.4|1794.9|1801|1798.2|1797|1794.6|436
1592993700000|2020-06-24 10:15:00|1798.3|1794.8|1797.6|1795.6|1799|1796.6|1796.1|1794|390
1592994000000|2020-06-24 10:20:00|1797.5|1795.5|1799.3|1795.8|1799.7|1797|1796.5|1794.2|363
1592994300000|2020-06-24 10:25:00|1799.5|1796|1796.9|1794.9|1799.7|1796.6|1796.1|1794|227
1592994600000|2020-06-24 10:30:00|1797.7|1794.2|1796.2|1794.2|1798.3|1795.4|1794.5|1792.2|224
1592994900000|2020-06-24 10:35:00|1796.1|1794.1|1795.6|1793.6|1797.3|1795.3|1793.7|1791.7|289
1592995200000|2020-06-24 10:40:00|1795.5|1793.5|1793.5|1791.5|1796.5|1793.9|1793|1790.5|309
1592995500000|2020-06-24 10:45:00|1793.6|1791.6|1794.2|1792.2|1795.4|1792.8|1793.4|1790.8|211
1592995800000|2020-06-24 10:50:00|1794.4|1792.4|1791.4|1789.4|1794.8|1792.5|1791.2|1788.5|233
1592996100000|2020-06-24 10:55:00|1791.3|1789.3|1790.2|1788.2|1792.5|1790.1|1789.6|1786.9|319
1592996400000|2020-06-24 11:00:00|1790.1|1788.1|1788.4|1786.4|1790.9|1788.5|1787.8|1785.1|382
1592996700000|2020-06-24 11:05:00|1788.3|1786.3|1786.6|1784.6|1788.3|1786.3|1785.4|1783.1|510
1592997000000|2020-06-24 11:10:00|1786.5|1784.5|1787.7|1785.7|1788.6|1786.2|1785.3|1783|364
1592997300000|2020-06-24 11:15:00|1787.9|1785.9|1787.7|1785.7|1789.3|1786.3|1786.2|1783.5|415
1592997600000|2020-06-24 11:20:00|1787.8|1785.8|1785.8|1783.8|1788.8|1786.2|1785.5|1782.9|621
1592997900000|2020-06-24 11:25:00|1785.7|1783.7|1789.6|1787.6|1790.2|1787.8|1785.5|1783.5|276
1592998200000|2020-06-24 11:30:00|1789.5|1787.5|1789.5|1787.5|1791.8|1788.9|1788.1|1785.9|507
1592998500000|2020-06-24 11:35:00|1789.6|1787.6|1791.1|1787.6|1791.6|1789.1|1788|1786|514
1592998800000|2020-06-24 11:40:00|1790.9|1787.4|1790.4|1788.4|1792.4|1789.8|1789.9|1787.4|348
1592999100000|2020-06-24 11:45:00|1790.3|1788.3|1793.2|1791.2|1794.4|1791.4|1789.2|1787.2|467
1592999400000|2020-06-24 11:50:00|1793.1|1791.1|1792.1|1790.1|1794.6|1792.4|1790.8|1788.3|498
1592999700000|2020-06-24 11:55:00|1792|1790|1790.7|1788.7|1792.9|1790.2|1789.8|1787.5|469
1593000000000|2020-06-24 12:00:00|1790.5|1788.5|1790.7|1788.7|1793|1789.7|1788.9|1786.3|464
1593000300000|2020-06-24 12:05:00|1790.5|1788.5|1783.5|1781.5|1792.6|1789.6|1783.3|1781.3|801
1593000600000|2020-06-24 12:10:00|1783.4|1781.4|1781.3|1779.3|1785.3|1782.7|1779.7|1777.7|890
1593000900000|2020-06-24 12:15:00|1780.9|1778.9|1781|1779|1782.4|1779.9|1778|1776|808
1593001200000|2020-06-24 12:20:00|1781.1|1779.1|1782|1780|1784.1|1781.1|1779.8|1777.8|651
1593001500000|2020-06-24 12:25:00|1782.1|1780.1|1774.4|1772.4|1782.6|1780.6|1769.9|1767.9|815
1593001800000|2020-06-24 12:30:00|1774.3|1772.3|1761.4|1759.4|1774.4|1772.4|1739.8|1736.3|1437
1593002100000|2020-06-24 12:35:00|1761.5|1759.5|1763.9|1761.9|1765.6|1763.4|1755.1|1753.1|1360
1593002400000|2020-06-24 12:40:00|1764|1762|1756.8|1754.8|1765.7|1763|1755.7|1753.7|1058
1593002700000|2020-06-24 12:45:00|1756.2|1754.2|1752|1750|1758.3|1756|1743.7|1741.4|1289
1593003000000|2020-06-24 12:50:00|1752.2|1750.2|1756.6|1754.6|1758.3|1755.5|1748.7|1746.7|1098
1593003300000|2020-06-24 12:55:00|1756.7|1754.7|1758.4|1756.4|1761.1|1759.1|1754.4|1752.4|828
1593003600000|2020-06-24 13:00:00|1758.1|1756.1|1762.9|1760.9|1764.1|1762.1|1753.7|1751.7|944
1593003900000|2020-06-24 13:05:00|1763|1761|1768.8|1766.8|1772.9|1770|1762.6|1760.6|869
1593004200000|2020-06-24 13:10:00|1768.9|1766.9|1766.4|1764.4|1769.3|1767.3|1764.5|1762.3|751
1593004500000|2020-06-24 13:15:00|1766.5|1764.5|1760.8|1758.8|1768.6|1765.9|1759.5|1757.5|879
1593004800000|2020-06-24 13:20:00|1761.1|1759.1|1760.1|1758.1|1761.6|1759.5|1756.8|1754.3|802
1593005100000|2020-06-24 13:25:00|1760|1758|1756.5|1754.5|1761.6|1759.5|1750.8|1748.8|734
1593005400000|2020-06-24 13:30:00|1756.6|1754.6|1756.2|1754.2|1757.2|1754.8|1750|1748|1027
1593005700000|2020-06-24 13:35:00|1755.9|1753.9|1762|1760|1764.9|1762.5|1755.1|1752.9|973
1593006000000|2020-06-24 13:40:00|1762.3|1760.3|1772.1|1770.1|1773.5|1770.9|1762.3|1760.3|1033
1593006300000|2020-06-24 13:45:00|1772.2|1770.2|1770.5|1768.5|1775.6|1772.9|1769.1|1767.1|942
1593006600000|2020-06-24 13:50:00|1770.7|1768.7|1768.8|1766.8|1772.4|1770.4|1767.4|1765.1|824
1593006900000|2020-06-24 13:55:00|1769|1767|1767|1765|1772.1|1770.1|1764|1762|681
1593007200000|2020-06-24 14:00:00|1767.3|1765.3|1764.7|1762.7|1768.1|1765.7|1762.4|1760|706
1593007500000|2020-06-24 14:05:00|1764.8|1762.8|1765|1763|1766.6|1764.6|1763.5|1761.4|697
1593007800000|2020-06-24 14:10:00|1764.9|1762.9|1768.2|1766.2|1771.5|1768.8|1764.3|1762.3|743
1593008100000|2020-06-24 14:15:00|1767.9|1765.9|1764.3|1762.3|1770.3|1767.8|1764.3|1762.3|698
1593008400000|2020-06-24 14:20:00|1764.2|1762.2|1765.8|1763.8|1768.7|1765.9|1763.4|1761.4|579
1593008700000|2020-06-24 14:25:00|1765.7|1763.7|1768.2|1766.2|1769.8|1767.8|1765|1763|612
1593009000000|2020-06-24 14:30:00|1768.7|1766.7|1769|1767|1770.3|1767.4|1764.8|1762.6|713
1593009300000|2020-06-24 14:35:00|1769.1|1767.1|1769.3|1767.3|1772.6|1770.6|1768.6|1766.3|811
1593009600000|2020-06-24 14:40:00|1769.5|1767.5|1771.6|1769.6|1773.7|1771.2|1768.6|1766.6|767
1593009900000|2020-06-24 14:45:00|1771|1769|1773.7|1771.7|1774.6|1772.4|1770.5|1768.4|665
1593010200000|2020-06-24 14:50:00|1773.8|1771.8|1774.9|1772.9|1777|1774.8|1772.2|1769.7|805
1593010500000|2020-06-24 14:55:00|1775|1773|1777.5|1775.5|1779.4|1776.6|1774.8|1772.7|643
1593010800000|2020-06-24 15:00:00|1777.6|1775.6|1778.3|1776.3|1780.1|1777.7|1776|1773.6|666
1593011100000|2020-06-24 15:05:00|1779|1775.5|1781.3|1779.3|1784.3|1781.9|1778|1775.5|765
1593011400000|2020-06-24 15:10:00|1781.5|1779.5|1775.8|1773.8|1782.6|1780.3|1775.8|1773.8|786
1593011700000|2020-06-24 15:15:00|1775.9|1773.9|1769.9|1767.9|1777.6|1775.6|1769.2|1767.2|795
1593012000000|2020-06-24 15:20:00|1769.8|1767.8|1765.5|1763.5|1770.6|1768.6|1763.5|1761.1|898
1593012300000|2020-06-24 15:25:00|1765.6|1763.6|1763.4|1761.4|1766.9|1764.1|1760.8|1758.5|733
1593012600000|2020-06-24 15:30:00|1763.2|1761.2|1759|1757|1764|1761.6|1758|1756|697
1593012900000|2020-06-24 15:35:00|1759.1|1757.1|1750.5|1748.5|1759.3|1757.3|1749.1|1747.1|791
1593013200000|2020-06-24 15:40:00|1750.2|1748.2|1745.3|1743.3|1751.4|1749.3|1744|1741.3|867
1593013500000|2020-06-24 15:45:00|1745.7|1743.7|1750.6|1748.6|1751|1748.7|1745.7|1742.3|917
1593013800000|2020-06-24 15:50:00|1750.8|1748.8|1752.7|1750.7|1755.2|1752|1747.2|1744.6|991
1593014100000|2020-06-24 15:55:00|1752.6|1750.6|1757.3|1755.3|1758.3|1755.8|1751.5|1748.6|810
1593014400000|2020-06-24 16:00:00|1756.5|1754.5|1759.3|1757.3|1760.5|1757.9|1755|1751.6|768
1593014700000|2020-06-24 16:05:00|1759.2|1757.2|1755.5|1752|1761|1758.2|1753.5|1751|749
1593015000000|2020-06-24 16:10:00|1755.6|1752.1|1754|1752|1756.7|1754.7|1751.6|1749.4|841
1593015300000|2020-06-24 16:15:00|1753.6|1751.6|1759.5|1756|1760.3|1757.7|1752.4|1749.8|839
1593015600000|2020-06-24 16:20:00|1759.2|1757.2|1760.7|1758.7|1762.9|1760.3|1758.1|1755|552
1593015900000|2020-06-24 16:25:00|1760.6|1758.6|1760.4|1758.4|1762.1|1759.1|1757.9|1754.6|539
1593016200000|2020-06-24 16:30:00|1760.3|1758.3|1757.5|1755.5|1761.3|1758.6|1756.4|1754.1|592
1593016500000|2020-06-24 16:35:00|1757.4|1755.4|1757|1755|1759.2|1756.5|1754.7|1752.5|409
1593016800000|2020-06-24 16:40:00|1758.1|1754.6|1761.3|1759.3|1762.6|1760.2|1756.8|1754.4|494
1593017100000|2020-06-24 16:45:00|1761.2|1759.2|1762.5|1760.5|1764.8|1762.2|1760.9|1758.9|527
1593017400000|2020-06-24 16:50:00|1762.4|1760.4|1765.1|1763.1|1766|1763.9|1761.5|1759.5|482
1593017700000|2020-06-24 16:55:00|1764.7|1762.7|1765.7|1763.7|1767.9|1765.6|1763.7|1761.7|524
1593018000000|2020-06-24 17:00:00|1766.2|1764.2|1767.1|1765.1|1768.1|1765.3|1765|1762.9|349
1593018300000|2020-06-24 17:05:00|1766.8|1764.8|1764|1762|1769.6|1766.7|1763.5|1761|379
1593018600000|2020-06-24 17:10:00|1765.1|1761.6|1763.2|1761.2|1766.6|1763.8|1763|1760.4|353
1593018900000|2020-06-24 17:15:00|1763.3|1761.3|1763.9|1761.9|1765.8|1763.1|1763.1|1760.8|392
1593019200000|2020-06-24 17:20:00|1764.1|1762.1|1758|1754.5|1765|1762.2|1756.7|1753.9|538
1593019500000|2020-06-24 17:25:00|1758.1|1754.6|1757.3|1755.3|1759.5|1757.5|1755.4|1752.8|614
1593019800000|2020-06-24 17:30:00|1758|1754.5|1755|1753|1758.3|1755.9|1754.7|1751.9|601
1593020100000|2020-06-24 17:35:00|1754.9|1752.9|1760.2|1758.2|1760.7|1758.5|1754.7|1752.2|478
1593020400000|2020-06-24 17:40:00|1760.1|1758.1|1760.3|1758.3|1761|1758.3|1757.6|1754.9|458
1593020700000|2020-06-24 17:45:00|1759.8|1757.8|1759|1757|1760.5|1757.9|1756.6|1754.1|398
1593021000000|2020-06-24 17:50:00|1759.2|1757.2|1762.8|1759.3|1762.8|1759.9|1758.4|1755.5|292
1593021300000|2020-06-24 17:55:00|1761.6|1759.6|1760.9|1758.9|1762.8|1760.4|1760.3|1757.9|308
1593021600000|2020-06-24 18:00:00|1760.8|1758.8|1759.9|1757.9|1762.3|1759.7|1758.3|1755.3|357
1593021900000|2020-06-24 18:05:00|1759.8|1757.8|1762.6|1760.6|1763.5|1761|1759.5|1756.5|271
1593022200000|2020-06-24 18:10:00|1762.3|1760.3|1762.8|1760.8|1764.6|1761.3|1761.6|1759.6|322
1593022500000|2020-06-24 18:15:00|1762.7|1760.7|1762.2|1760.2|1764.5|1761.8|1761|1759|398
1593022800000|2020-06-24 18:20:00|1762.8|1760.8|1760.2|1758.2|1763.7|1761|1759.6|1757.1|306
1593023100000|2020-06-24 18:25:00|1760.3|1758.3|1760.9|1758.9|1762.5|1759.4|1758.7|1756.4|407
1593023400000|2020-06-24 18:30:00|1760.7|1758.7|1760.1|1758.1|1763.1|1760.7|1758.9|1756.9|327
1593023700000|2020-06-24 18:35:00|1760.3|1758.3|1757.8|1754.3|1760.9|1758.4|1756|1753.3|387
1593024000000|2020-06-24 18:40:00|1757.4|1753.9|1755.9|1752.4|1758.6|1756.2|1754.7|1752.1|415
1593024300000|2020-06-24 18:45:00|1755.4|1753.4|1754.6|1751.1|1756.6|1753.8|1753.4|1750.6|343
1593024600000|2020-06-24 18:50:00|1753.8|1751.8|1750.7|1747.2|1754.9|1752.2|1749.6|1747|396
1593024900000|2020-06-24 18:55:00|1749.8|1747.8|1752.5|1749|1754|1750.8|1749.8|1747.6|523
1593025200000|2020-06-24 19:00:00|1752.7|1749.2|1752.7|1749.2|1752.9|1750.2|1749.3|1746.7|468
1593025500000|2020-06-24 19:05:00|1752.8|1749.3|1752.9|1749.4|1753.2|1751.2|1750.4|1747.6|411
1593025800000|2020-06-24 19:10:00|1752.6|1749.1|1755.2|1751.7|1756|1752.8|1751.4|1748.5|456
1593026100000|2020-06-24 19:15:00|1754.6|1751.1|1756.9|1753.4|1757.3|1754.8|1752.8|1750.1|529
1593026400000|2020-06-24 19:20:00|1757|1753.5|1757.3|1755.3|1758.4|1755.8|1754.7|1752|410
1593026700000|2020-06-24 19:25:00|1757.2|1755.2|1758.8|1755.3|1760.1|1757.6|1757|1754.2|449
1593027000000|2020-06-24 19:30:00|1758.3|1754.8|1756.6|1754.6|1760.1|1757.1|1755.1|1753|428
1593027300000|2020-06-24 19:35:00|1757.1|1753.6|1755.7|1752.2|1758.5|1755.5|1755|1752|418
1593027600000|2020-06-24 19:40:00|1755.8|1753.8|1756.2|1754.2|1758.9|1755.6|1755.5|1752.6|405
1593027900000|2020-06-24 19:45:00|1756.3|1754.3|1754.8|1751.3|1757.8|1755|1753.8|1750.7|284
1593028200000|2020-06-24 19:50:00|1754.6|1751.1|1750.8|1747.3|1754.6|1751.5|1749.7|1747.2|480
1593028500000|2020-06-24 19:55:00|1750.7|1747.2|1750.1|1748.1|1752.3|1749.7|1749.3|1746.5|368
1593028800000|2020-06-24 20:00:00|1750.2|1748.2|1752.1|1750.1|1754|1751.3|1750.2|1748.2|269
1593029100000|2020-06-24 20:05:00|1752.8|1749.3|1754|1752|1754.8|1752.3|1752.2|1749.3|199
1593029400000|2020-06-24 20:10:00|1754.7|1751.2|1754.1|1752.1|1755.1|1752.3|1753|1749.9|126
1593029700000|2020-06-24 20:15:00|1754.3|1752.3|1752.4|1750.4|1755.4|1752.7|1752.4|1749.9|115
1593030000000|2020-06-24 20:20:00|1752.8|1750.8|1753|1751|1754.9|1752.3|1751.9|1749.5|118
1593030300000|2020-06-24 20:25:00|1753.1|1751.1|1753.1|1751.1|1754.8|1752|1752.6|1750|102
1593030600000|2020-06-24 20:30:00|1753.3|1751.3|1753.5|1751.5|1755.1|1752|1751.9|1749.3|151
1593030900000|2020-06-24 20:35:00|1753.6|1751.6|1751.9|1749.9|1754.6|1751.6|1751.9|1749.2|103
1593031200000|2020-06-24 20:40:00|1752|1750|1752|1750|1754.1|1750.9|1751|1745.1|119
1593031500000|2020-06-24 20:45:00|1752.2|1750.2|1750.8|1747.3|1755.1|1751.2|1750.5|1746.8|173
1593031800000|2020-06-24 20:50:00|1750.1|1748.1|1751.1|1747.6|1751.8|1749.1|1749.6|1746.7|142
1593032100000|2020-06-24 20:55:00|1751.2|1747.7|1751.6|1748.1|1754.4|1748.8|1749.8|1744.2|169
1593036000000|2020-06-24 22:00:00|1752.4|1748.9|1751.3|1747.8|1752.6|1749.5|1745.2|1742.5|355
1593036300000|2020-06-24 22:05:00|1751.4|1747.9|1752.4|1750.4|1755.4|1751.9|1750.2|1746.7|310
1593036600000|2020-06-24 22:10:00|1752.6|1750.6|1755.5|1752|1756.4|1753.3|1752.3|1749.7|392
1593036900000|2020-06-24 22:15:00|1755.6|1752.1|1755.4|1751.9|1757.1|1754.4|1753.3|1750.6|344
1593037200000|2020-06-24 22:20:00|1755.3|1751.8|1753.7|1750.2|1757|1754.2|1752.7|1749.6|303
1593037500000|2020-06-24 22:25:00|1752.8|1749.3|1754|1752|1756.3|1754.3|1752.5|1749.3|240
1593037800000|2020-06-24 22:30:00|1754.2|1752.2|1754.6|1752.6|1758.5|1754.1|1753.3|1749.5|180
1593038100000|2020-06-24 22:35:00|1754.5|1752.5|1753.3|1751.3|1756.3|1754.3|1752.7|1750.6|157
1593038400000|2020-06-24 22:40:00|1753.4|1751.4|1755.4|1753.4|1756.4|1753.8|1752.6|1750.6|134
1593038700000|2020-06-24 22:45:00|1755.1|1753.1|1755.4|1753.4|1757.1|1754.5|1754.9|1752.4|217
1593039000000|2020-06-24 22:50:00|1755.2|1753.2|1754.2|1752.2|1758.6|1754.4|1754.1|1749.6|171
1593039300000|2020-06-24 22:55:00|1754.1|1752.1|1754.8|1752.8|1756.8|1754.5|1754|1751.9|184
1593039600000|2020-06-24 23:00:00|1755.8|1752.3|1755.3|1753.3|1756.5|1753.8|1754.4|1751.6|205
1593039900000|2020-06-24 23:05:00|1755.7|1753.7|1753.3|1751.3|1756.5|1754.1|1753.1|1750.7|202
1593040200000|2020-06-24 23:10:00|1753.4|1751.4|1753.4|1751.4|1755|1751.8|1752.1|1749.4|159
1593040500000|2020-06-24 23:15:00|1753.1|1751.1|1754.5|1752.5|1755.4|1752.6|1753.1|1750.4|132
1593040800000|2020-06-24 23:20:00|1754.4|1752.4|1754.2|1750.7|1755.7|1752.9|1752.9|1750.2|168
1593041100000|2020-06-24 23:25:00|1754.3|1750.8|1754.6|1752.6|1755.8|1752.9|1753|1750.3|169
1593041400000|2020-06-24 23:30:00|1754.7|1752.7|1755.3|1751.8|1756.2|1753.3|1753.6|1750.8|167
1593041700000|2020-06-24 23:35:00|1754.8|1751.3|1752.4|1750.4|1756|1752.6|1751.5|1746.7|233
1593042000000|2020-06-24 23:40:00|1752.3|1750.3|1752.7|1750.7|1754|1751|1751.9|1749.4|140
1593042300000|2020-06-24 23:45:00|1752.3|1750.3|1754.2|1752.2|1758|1752.3|1752.3|1749|230
1593042600000|2020-06-24 23:50:00|1754.3|1752.3|1753|1751|1755.5|1753|1752.3|1749.9|167
1593042900000|2020-06-24 23:55:00|1753.1|1749.6|1753.5|1750|1754.1|1751.6|1751|1748|192
1593043200000|2020-06-25 00:00:00|1753.4|1749.9|1755|1751.5|1755.3|1751.8|1752.3|1748.8|226
1593043500000|2020-06-25 00:05:00|1754.9|1751.4|1756.5|1753|1757.8|1755.5|1754.7|1751.3|318
1593043800000|2020-06-25 00:10:00|1756.4|1752.9|1755.1|1751.6|1758.5|1755.4|1754.5|1751.6|297
1593044100000|2020-06-25 00:15:00|1755.4|1751.9|1756.2|1754.2|1756.9|1754.5|1754.3|1751.1|217
1593044400000|2020-06-25 00:20:00|1756.1|1754.1|1756.8|1754.8|1758.1|1755.3|1755.2|1752.6|227
1593044700000|2020-06-25 00:25:00|1756.9|1754.9|1757.9|1755.9|1759.2|1757|1755.6|1753.6|215
1593045000000|2020-06-25 00:30:00|1757.8|1755.8|1758.8|1756.8|1760.2|1757.7|1757.5|1755.3|226
1593045300000|2020-06-25 00:35:00|1758.9|1756.9|1759.4|1757.4|1760.5|1758.5|1757.7|1755.1|271
1593045600000|2020-06-25 00:40:00|1759.3|1757.3|1759|1757|1760.1|1757.7|1757.6|1755.6|237
1593045900000|2020-06-25 00:45:00|1759.9|1756.4|1760.4|1758.4|1761.5|1758.7|1758.3|1756.1|270
1593046200000|2020-06-25 00:50:00|1760.3|1758.3|1758.5|1756.5|1761|1758.9|1757.6|1755.6|260
1593046500000|2020-06-25 00:55:00|1758.4|1756.4|1757.6|1755.6|1760.1|1757.6|1757.3|1754.4|200
1593046800000|2020-06-25 01:00:00|1757.4|1755.4|1758.4|1756.4|1760.6|1758|1757.4|1755.3|305
1593047100000|2020-06-25 01:05:00|1758.3|1756.3|1758.8|1756.8|1759.6|1757.6|1756.7|1754.5|212
1593047400000|2020-06-25 01:10:00|1758.9|1756.9|1758.5|1755|1759.6|1757.4|1757|1754.6|242
1593047700000|2020-06-25 01:15:00|1757.6|1755.6|1757.7|1755.7|1758.8|1756.1|1757.1|1754.5|189
1593048000000|2020-06-25 01:20:00|1757.6|1755.6|1758.6|1756.6|1759.9|1757.2|1757.2|1754.6|203
1593048300000|2020-06-25 01:25:00|1758.5|1756.5|1757.5|1755.5|1760|1757.2|1757.1|1754.4|215
1593048600000|2020-06-25 01:30:00|1757.6|1755.6|1757.9|1755.9|1759.2|1756.6|1756.8|1754.5|276
1593048900000|2020-06-25 01:35:00|1757.7|1755.7|1757.8|1754.3|1758.9|1756.4|1756.7|1754.3|163
1593049200000|2020-06-25 01:40:00|1757.7|1754.2|1758.3|1756.3|1759.4|1756.5|1755.6|1753|329
1593049500000|2020-06-25 01:45:00|1758.2|1756.2|1758.5|1756.5|1759.6|1757|1757.7|1755.3|226
1593049800000|2020-06-25 01:50:00|1758.4|1756.4|1758.3|1756.3|1759.8|1757.2|1757.5|1755.4|226
1593050100000|2020-06-25 01:55:00|1757.4|1755.4|1758.5|1756.5|1759.6|1757.4|1756.5|1754|275
1593050400000|2020-06-25 02:00:00|1758.6|1756.6|1757.9|1755.9|1759.8|1757.8|1757.4|1755|287
1593050700000|2020-06-25 02:05:00|1758.1|1756.1|1756.6|1754.6|1759.2|1757.2|1755.7|1753.6|274
1593051000000|2020-06-25 02:10:00|1757.5|1754|1752.3|1748.8|1757.7|1755.3|1751.3|1748.8|374
1593051300000|2020-06-25 02:15:00|1751.4|1749.4|1754.6|1751.1|1754.8|1752.1|1751.1|1748.5|204
1593051600000|2020-06-25 02:20:00|1754.5|1751|1752.4|1750.4|1755.5|1752.7|1752.4|1749.9|178
1593051900000|2020-06-25 02:25:00|1752.5|1750.5|1754.9|1752.9|1757.3|1754.5|1752.5|1749.9|234
1593052200000|2020-06-25 02:30:00|1755|1753|1753.7|1751.7|1756.2|1753.1|1753.1|1750.5|197
1593052500000|2020-06-25 02:35:00|1754.7|1751.2|1754.7|1752.7|1755.1|1752.8|1752.9|1750.3|169
1593052800000|2020-06-25 02:40:00|1754.8|1752.8|1754|1752|1755.9|1753.6|1753.5|1751.2|232
1593053100000|2020-06-25 02:45:00|1754.3|1752.3|1755.2|1753.2|1756.7|1754.1|1754.1|1751.4|225
1593053400000|2020-06-25 02:50:00|1755.4|1753.4|1756.8|1753.3|1757.4|1755.2|1755|1752.9|173
1593053700000|2020-06-25 02:55:00|1756|1754|1758.5|1756.5|1759.1|1756.9|1755.6|1753.1|211
1593054000000|2020-06-25 03:00:00|1758.4|1756.4|1759.4|1757.4|1759.8|1757.6|1757.8|1755.3|286
1593054300000|2020-06-25 03:05:00|1759.5|1757.5|1758.6|1756.6|1760.5|1758|1757.7|1755.6|236
1593054600000|2020-06-25 03:10:00|1758.2|1756.2|1758.7|1756.7|1759.8|1757.6|1757.7|1755.5|182
1593054900000|2020-06-25 03:15:00|1758.6|1756.6|1759.1|1757.1|1760.5|1758|1758.3|1755.7|206
1593055200000|2020-06-25 03:20:00|1759.2|1757.2|1759.6|1757.6|1760.9|1758.2|1758.4|1756|257
1593055500000|2020-06-25 03:25:00|1760.6|1757.1|1758.9|1756.9|1760.9|1758.2|1758.1|1755.8|192
1593055800000|2020-06-25 03:30:00|1758.6|1756.6|1758.5|1756.5|1761|1758.4|1757.9|1755.7|249
1593056100000|2020-06-25 03:35:00|1758.3|1756.3|1758.7|1756.7|1761|1758.9|1758.3|1756.3|226
1593056400000|2020-06-25 03:40:00|1759.5|1757.5|1759.8|1757.8|1760.6|1758.4|1758.3|1756.3|190
1593056700000|2020-06-25 03:45:00|1759.6|1757.6|1758.4|1756.4|1761.5|1759.4|1756.8|1754.8|413
1593057000000|2020-06-25 03:50:00|1758.3|1756.3|1758.9|1756.9|1760.9|1758.6|1757.4|1755.2|238
1593057300000|2020-06-25 03:55:00|1759.6|1756.1|1760.2|1758.2|1761.4|1758.8|1757.7|1755.1|206
1593057600000|2020-06-25 04:00:00|1760|1758|1759.4|1757.4|1760.9|1758.8|1758.8|1756.4|169
1593057900000|2020-06-25 04:05:00|1759.6|1757.6|1759.5|1757.5|1760.8|1758.2|1758.3|1756.1|209
1593058200000|2020-06-25 04:10:00|1760.5|1757|1758.4|1756.4|1760.5|1758|1757.9|1755.6|209
1593058500000|2020-06-25 04:15:00|1758.5|1756.5|1756.9|1754.9|1759.2|1756.9|1756.7|1754.6|162
1593058800000|2020-06-25 04:20:00|1756.8|1754.8|1757.6|1755.6|1758.5|1756|1756.5|1754|187
1593059100000|2020-06-25 04:25:00|1757.5|1755.5|1757.2|1755.2|1758.8|1756.5|1757.2|1754.8|150
1593059400000|2020-06-25 04:30:00|1757.3|1755.3|1758.7|1756.7|1759|1756.7|1756.2|1754.2|134
1593059700000|2020-06-25 04:35:00|1758.3|1756.3|1756.7|1754.7|1759.2|1756.7|1756.4|1753.7|140
1593060000000|2020-06-25 04:40:00|1757.4|1753.9|1756.4|1754.4|1758.2|1755.5|1756.4|1753.9|162
1593060300000|2020-06-25 04:45:00|1756.6|1754.6|1757|1755|1757.6|1755.4|1756.1|1754.1|103
1593060600000|2020-06-25 04:50:00|1756.4|1754.4|1759.7|1756.2|1759.7|1757.2|1756.3|1754.3|159
1593060900000|2020-06-25 04:55:00|1759.9|1756.4|1758.1|1756.1|1759.9|1757.2|1757|1755|109
1593061200000|2020-06-25 05:00:00|1757.9|1755.9|1759.7|1757.7|1759.9|1757.9|1757.6|1755.2|128
1593061500000|2020-06-25 05:05:00|1759.3|1757.3|1759.1|1757.1|1759.8|1757.8|1758.1|1755.5|145
1593061800000|2020-06-25 05:10:00|1759.2|1757.2|1757.4|1755.4|1759.9|1757.2|1757.1|1754.7|104
1593062100000|2020-06-25 05:15:00|1757.5|1755.5|1758.1|1756.1|1758.4|1756.1|1757.1|1754.4|116
1593062400000|2020-06-25 05:20:00|1758.2|1756.2|1757.6|1755.6|1758.8|1756.3|1757.3|1754.8|147
1593062700000|2020-06-25 05:25:00|1757.5|1755.5|1757.7|1755.7|1758.9|1756.5|1757.2|1754.8|162
1593063000000|2020-06-25 05:30:00|1758.5|1755|1757.5|1755.5|1758.9|1756.2|1756.8|1754.5|148
1593063300000|2020-06-25 05:35:00|1757.8|1755.8|1758|1756|1759.8|1757.2|1757.4|1754.8|188
1593063600000|2020-06-25 05:40:00|1758.2|1756.2|1757.6|1755.6|1759|1756.3|1755.4|1752.9|222
1593063900000|2020-06-25 05:45:00|1757.3|1755.3|1758.2|1756.2|1759.5|1756.8|1757.2|1754.9|244
1593064200000|2020-06-25 05:50:00|1758.9|1755.4|1757.5|1755.5|1759.1|1756.5|1757|1754.8|198
1593064500000|2020-06-25 05:55:00|1757.4|1755.4|1756.5|1754.5|1758.8|1756.1|1756.2|1753.6|191
1593064800000|2020-06-25 06:00:00|1756.7|1754.7|1759.9|1756.4|1760.9|1758.2|1756.7|1754|326
1593065100000|2020-06-25 06:05:00|1759.8|1756.3|1759.2|1757.2|1760|1757.3|1757.5|1755.3|235
1593065400000|2020-06-25 06:10:00|1759.3|1757.3|1758.5|1756.5|1761.1|1758.3|1758.4|1755.8|213
1593065700000|2020-06-25 06:15:00|1759.2|1755.7|1759.4|1757.4|1760.8|1758.1|1758.3|1755.5|184
1593066000000|2020-06-25 06:20:00|1759.6|1757.6|1759.7|1757.7|1761.9|1758.9|1758.8|1756|228
1593066300000|2020-06-25 06:25:00|1759.8|1757.8|1761.2|1759.2|1762.6|1760.3|1759.4|1756.9|215
1593066600000|2020-06-25 06:30:00|1761.3|1759.3|1762.1|1760.1|1763.3|1761|1760.5|1758.1|394
1593066900000|2020-06-25 06:35:00|1762.3|1760.3|1763.1|1761.1|1764.5|1761.8|1761|1759|383
1593067200000|2020-06-25 06:40:00|1763.2|1761.2|1763|1759.5|1764.1|1761.5|1761.7|1759.5|389
1593067500000|2020-06-25 06:45:00|1762.1|1760.1|1761.7|1758.2|1763|1760.4|1760.2|1757.6|291
1593067800000|2020-06-25 06:50:00|1761.6|1758.1|1761.1|1759.1|1762.4|1759.8|1759.2|1757.2|324
1593068100000|2020-06-25 06:55:00|1761.2|1759.2|1757.9|1755.9|1763|1759.8|1757.5|1755.1|375
1593068400000|2020-06-25 07:00:00|1757.7|1755.7|1755.7|1753.7|1759.4|1756.7|1754.7|1752.7|426
1593068700000|2020-06-25 07:05:00|1755.3|1753.3|1756.6|1754.6|1757.3|1754.9|1754.7|1752.4|437
1593069000000|2020-06-25 07:10:00|1756.5|1754.5|1755|1751.5|1757.5|1754.8|1753.9|1751.2|476
1593069300000|2020-06-25 07:15:00|1754.8|1751.3|1754.9|1752.9|1755.5|1752.9|1752.5|1750.3|482
1593069600000|2020-06-25 07:20:00|1755|1753|1758.4|1756.4|1759.6|1757.2|1754.9|1752.2|410
1593069900000|2020-06-25 07:25:00|1758.6|1756.6|1759.7|1757.7|1760.4|1758.4|1757.3|1754.8|417
1593070200000|2020-06-25 07:30:00|1760.4|1756.9|1760.7|1758.7|1761.6|1758.8|1758.5|1755.8|408
1593070500000|2020-06-25 07:35:00|1760.6|1758.6|1762.5|1760.5|1763.1|1760.5|1760.3|1757.7|428
1593070800000|2020-06-25 07:40:00|1762.3|1760.3|1763.2|1759.7|1764.3|1762.3|1762.2|1759.1|429
1593071100000|2020-06-25 07:45:00|1763.5|1760|1762.6|1760.6|1765.3|1762.1|1762.1|1759.7|423
1593071400000|2020-06-25 07:50:00|1762.7|1760.7|1761.3|1759.3|1763.8|1761.3|1760|1757.4|384
1593071700000|2020-06-25 07:55:00|1761.8|1759.8|1758.3|1756.3|1762.3|1760.3|1758|1755.8|452
1593072000000|2020-06-25 08:00:00|1758.2|1756.2|1758.3|1756.3|1760.3|1757.2|1757.7|1755.4|333
1593072300000|2020-06-25 08:05:00|1758.2|1756.2|1762.4|1760.4|1763.2|1761.2|1757.3|1754.6|521
1593072600000|2020-06-25 08:10:00|1762.2|1760.2|1763|1761|1764.7|1762|1761.6|1758.7|404
1593072900000|2020-06-25 08:15:00|1763.1|1761.1|1764|1762|1765.2|1762.8|1761.5|1759.2|429
1593073200000|2020-06-25 08:20:00|1763.9|1761.9|1764.1|1760.6|1765.2|1763|1761.2|1758.4|591
1593073500000|2020-06-25 08:25:00|1763.6|1761.6|1764|1762|1765.7|1763.6|1762.6|1760|577
1593073800000|2020-06-25 08:30:00|1764.1|1762.1|1765.5|1762|1766|1763.5|1762.9|1760.3|575
1593074100000|2020-06-25 08:35:00|1765.4|1761.9|1764.2|1762.2|1765.6|1763.1|1761.5|1756.1|566
1593074400000|2020-06-25 08:40:00|1764.1|1762.1|1763.8|1761.8|1764.9|1762.7|1763|1760.2|415
1593074700000|2020-06-25 08:45:00|1763.7|1761.7|1761.9|1759.9|1764.8|1762.7|1761.4|1759.4|345
1593075000000|2020-06-25 08:50:00|1761.8|1759.8|1762.9|1760.9|1763.3|1761.2|1760.2|1757.5|454
1593075300000|2020-06-25 08:55:00|1762.8|1760.8|1760.9|1758.9|1763|1761|1760.8|1758.2|362
1593075600000|2020-06-25 09:00:00|1761|1759|1760.9|1758.9|1763.1|1761.1|1760.7|1757.9|392
1593075900000|2020-06-25 09:05:00|1761|1759|1759.6|1757.6|1761.7|1759.7|1759.1|1756.4|442
1593076200000|2020-06-25 09:10:00|1759.4|1757.4|1759.2|1757.2|1761.2|1759|1758.7|1755.8|566
1593076500000|2020-06-25 09:15:00|1759.9|1756.4|1762.5|1759|1763.3|1761.2|1759.2|1756.4|409
1593076800000|2020-06-25 09:20:00|1762.9|1759.4|1761.5|1759.5|1763.4|1761.4|1760.8|1757.8|386
1593077100000|2020-06-25 09:25:00|1760.7|1758.7|1761.8|1759.8|1763.2|1760.3|1760.5|1757.6|290
1593077400000|2020-06-25 09:30:00|1761.9|1759.9|1760.7|1758.7|1763.3|1760.9|1760|1757.4|482
1593077700000|2020-06-25 09:35:00|1760.6|1758.6|1762|1760|1763.3|1761.1|1760.1|1757.5|481
1593078000000|2020-06-25 09:40:00|1761.9|1759.9|1760.6|1758.6|1763.9|1761.9|1759.3|1756.7|482
1593078300000|2020-06-25 09:45:00|1760.1|1758.1|1759.6|1757.6|1761.4|1759.4|1759.2|1756.3|468
1593078600000|2020-06-25 09:50:00|1760.1|1758.1|1759.6|1757.6|1760.9|1758.9|1758.2|1755.9|537
1593078900000|2020-06-25 09:55:00|1758.8|1756.8|1759.8|1757.8|1761.3|1758.7|1758.7|1755.9|432
1593079200000|2020-06-25 10:00:00|1759.9|1757.9|1759.4|1757.4|1761.3|1759|1758.3|1755.8|342
1593079500000|2020-06-25 10:05:00|1760.1|1758.1|1758.5|1756.5|1760.9|1758.6|1756.6|1753.9|502
1593079800000|2020-06-25 10:10:00|1757.9|1755.9|1759.4|1757.4|1760.5|1758.1|1756.7|1754.7|425
1593080100000|2020-06-25 10:15:00|1759.6|1757.6|1758.9|1755.4|1760.7|1758.3|1758.2|1755.4|419
1593080400000|2020-06-25 10:20:00|1759.2|1757.2|1760.1|1758.1|1761.3|1758.8|1757.9|1755.8|435
1593080700000|2020-06-25 10:25:00|1760.2|1758.2|1759.4|1757.4|1761.1|1758.9|1758.7|1756.2|368
1593081000000|2020-06-25 10:30:00|1759.3|1757.3|1759.9|1757.9|1761.9|1759.4|1758.9|1756.1|449
1593081300000|2020-06-25 10:35:00|1759.5|1757.5|1759.6|1757.6|1760.5|1758.1|1758.4|1755.9|305
1593081600000|2020-06-25 10:40:00|1759.5|1757.5|1759.6|1757.6|1760.4|1758|1758.4|1755.7|278
1593081900000|2020-06-25 10:45:00|1759.5|1757.5|1760.2|1756.7|1760.3|1758.1|1759|1756.2|232
1593082200000|2020-06-25 10:50:00|1759.5|1757.5|1759.9|1757.9|1760.4|1757.9|1758.8|1755.8|270
1593082500000|2020-06-25 10:55:00|1759.7|1757.7|1756|1754|1759.7|1757.7|1754.9|1752.4|442
1593082800000|2020-06-25 11:00:00|1756.3|1754.3|1756.4|1754.4|1757.9|1755.7|1754.1|1751.9|490
1593083100000|2020-06-25 11:05:00|1756.2|1754.2|1757.6|1755.6|1759|1756.4|1755.8|1753.3|319
1593083400000|2020-06-25 11:10:00|1757.7|1755.7|1757.1|1755.1|1759|1756.4|1756.6|1754|362
1593083700000|2020-06-25 11:15:00|1756.8|1754.8|1757|1755|1758.5|1756.2|1755.7|1752.9|343
1593084000000|2020-06-25 11:20:00|1757.5|1755.5|1755.9|1753.9|1759.1|1756.3|1754.8|1752.6|415
1593084300000|2020-06-25 11:25:00|1755.8|1753.8|1756.1|1754.1|1757.6|1755.4|1755.7|1753|330
1593084600000|2020-06-25 11:30:00|1756.2|1754.2|1755.7|1753.7|1756.8|1754.2|1754.5|1752.5|227
1593084900000|2020-06-25 11:35:00|1755.6|1753.6|1755.3|1753.3|1755.8|1753.8|1754.4|1751.6|238
1593085200000|2020-06-25 11:40:00|1755.2|1753.2|1755.3|1753.3|1756.6|1754.6|1754.7|1752|304
1593085500000|2020-06-25 11:45:00|1755.4|1753.4|1754.9|1751.4|1755.9|1753.5|1752.8|1750.6|538
1593085800000|2020-06-25 11:50:00|1755|1751.5|1754|1752|1755.6|1753.1|1752.2|1748.4|414
1593086100000|2020-06-25 11:55:00|1754.7|1751.2|1752.7|1750.7|1755.6|1753.5|1752.6|1750.2|471
1593086400000|2020-06-25 12:00:00|1753.3|1751.3|1748.5|1746.5|1755.3|1753.1|1748.1|1745.4|665
1593086700000|2020-06-25 12:05:00|1748.4|1746.4|1750.6|1747.1|1750.6|1748.1|1747.3|1744.6|385
1593087000000|2020-06-25 12:10:00|1750.4|1746.9|1746.8|1744.8|1750.6|1748.2|1745.7|1742.6|488
1593087300000|2020-06-25 12:15:00|1746.5|1744.5|1746.3|1744.3|1748.7|1746.6|1745.4|1742.7|504
1593087600000|2020-06-25 12:20:00|1746.4|1744.4|1750.3|1748.3|1751.4|1749.2|1745.8|1743.1|708
1593087900000|2020-06-25 12:25:00|1751.1|1747.6|1749.8|1746.3|1753.4|1750.2|1747.9|1745.5|650
1593088200000|2020-06-25 12:30:00|1750.3|1746.8|1755.3|1753.3|1756.7|1753.6|1749.9|1743.3|997
1593088500000|2020-06-25 12:35:00|1755.2|1753.2|1756.9|1754.9|1757.4|1755.4|1753|1751|896
1593088800000|2020-06-25 12:40:00|1757|1755|1761.3|1759.3|1762|1760|1756.2|1754.2|688
1593089100000|2020-06-25 12:45:00|1761.4|1759.4|1764.2|1762.2|1765.3|1763.3|1760.9|1758.9|656
1593089400000|2020-06-25 12:50:00|1764.3|1762.3|1766.6|1764.6|1766.8|1764.8|1763.1|1760.6|665
1593089700000|2020-06-25 12:55:00|1766.5|1764.5|1768.7|1766.7|1770.3|1768.3|1766|1764|745
1593090000000|2020-06-25 13:00:00|1768.8|1766.8|1769.9|1767.9|1771.8|1769.8|1768.3|1766.3|738
1593090300000|2020-06-25 13:05:00|1769.5|1767.5|1770.4|1768.4|1773.3|1771.3|1769.1|1767.1|687
1593090600000|2020-06-25 13:10:00|1770.2|1768.2|1773.9|1771.9|1775|1773|1769.3|1767.3|755
1593090900000|2020-06-25 13:15:00|1774.4|1772.4|1772.4|1770.4|1776.2|1774.2|1771.3|1769.3|698
1593091200000|2020-06-25 13:20:00|1772.2|1770.2|1769.5|1767.5|1773.6|1771.6|1768.7|1766.2|600
1593091500000|2020-06-25 13:25:00|1769.6|1767.6|1770.9|1767.4|1772.7|1769.8|1767.6|1765.6|573
1593091800000|2020-06-25 13:30:00|1771.2|1767.7|1768.3|1766.3|1772.1|1769.3|1766.3|1763.9|829
1593092100000|2020-06-25 13:35:00|1768.7|1766.7|1768.8|1766.8|1770.4|1768.4|1766.2|1764.2|538
1593092400000|2020-06-25 13:40:00|1768.7|1766.7|1766.5|1764.5|1768.9|1766.9|1764.4|1762.4|635
1593092700000|2020-06-25 13:45:00|1766.4|1764.4|1764.1|1762.1|1768.2|1766.2|1763.7|1761.7|736
1593093000000|2020-06-25 13:50:00|1764.2|1762.2|1770.2|1768.2|1771.1|1769.1|1763.1|1761.1|730
1593093300000|2020-06-25 13:55:00|1769.8|1767.8|1769.3|1767.3|1770.3|1768.3|1766.9|1764.9|480
1593093600000|2020-06-25 14:00:00|1769.4|1767.4|1769.6|1767.6|1770.4|1768.4|1766.5|1764.5|668
1593093900000|2020-06-25 14:05:00|1769.7|1767.7|1766.8|1764.8|1770|1768|1765.8|1763.8|663
1593094200000|2020-06-25 14:10:00|1766.9|1764.9|1767.5|1765.5|1770.3|1768.3|1766.1|1764.1|619
1593094500000|2020-06-25 14:15:00|1767.6|1765.6|1769.3|1767.3|1770.1|1768.1|1765.8|1763.8|678
1593094800000|2020-06-25 14:20:00|1769.2|1767.2|1775.3|1771.8|1778.3|1773.9|1769|1767|643
1593095100000|2020-06-25 14:25:00|1774.8|1772.8|1774|1772|1776.3|1774.3|1773.1|1770.5|614
1593095400000|2020-06-25 14:30:00|1773.9|1771.9|1776.3|1774.3|1776.5|1774.5|1773|1771|452
1593095700000|2020-06-25 14:35:00|1776.4|1774.4|1778.7|1775.2|1781.9|1778.3|1776.2|1774.2|583
1593096000000|2020-06-25 14:40:00|1778.5|1775|1777.2|1775.2|1778.7|1776|1775.4|1773.3|593
1593096300000|2020-06-25 14:45:00|1777.1|1775.1|1775.3|1773.3|1778.1|1776.1|1775.2|1773.2|510
1593096600000|2020-06-25 14:50:00|1775.4|1773.4|1772.6|1770.6|1776.9|1774.9|1771.1|1769.1|581
1593096900000|2020-06-25 14:55:00|1772.5|1770.5|1771.4|1769.4|1773.8|1771.8|1771.3|1769.3|548
1593097200000|2020-06-25 15:00:00|1771.6|1769.6|1771|1769|1773.7|1771.7|1769.7|1767.7|529
1593097500000|2020-06-25 15:05:00|1770.7|1768.7|1770.2|1768.2|1771.2|1769.2|1767.7|1765.7|585
1593097800000|2020-06-25 15:10:00|1770.1|1768.1|1771|1769|1772.3|1770.3|1768.5|1766.5|479
1593098100000|2020-06-25 15:15:00|1770.6|1768.6|1772|1770|1772.1|1770.1|1769.5|1767.5|574
1593098400000|2020-06-25 15:20:00|1771.9|1769.9|1769.7|1767.7|1772.9|1770.9|1769.7|1767.7|398
1593098700000|2020-06-25 15:25:00|1770|1768|1769.1|1767.1|1771|1769|1768.4|1765.6|525
1593099000000|2020-06-25 15:30:00|1769.6|1767.6|1768.7|1766.7|1771.5|1769.5|1767.4|1764.8|617
1593099300000|2020-06-25 15:35:00|1768.8|1766.8|1772.6|1770.6|1773.4|1771|1767.7|1765.7|676
1593099600000|2020-06-25 15:40:00|1772.4|1770.4|1771.9|1769.9|1775.2|1772.3|1770.5|1768.5|632
1593099900000|2020-06-25 15:45:00|1773.4|1770|1773.7|1771.7|1775.1|1772.4|1772.3|1769.9|428
1593100200000|2020-06-25 15:50:00|1774.1|1772.1|1772.9|1770.9|1775.7|1772.9|1772.7|1770.7|468
1593100500000|2020-06-25 15:55:00|1773|1771|1773.2|1771.2|1775.8|1772.7|1772.3|1770.3|424
1593100800000|2020-06-25 16:00:00|1772.9|1770.9|1778.2|1776.2|1779.3|1777.1|1772.9|1770.9|548
1593101100000|2020-06-25 16:05:00|1778.1|1776.1|1777.4|1775.4|1781.1|1778.3|1777.1|1775.1|537
1593101400000|2020-06-25 16:10:00|1778.2|1774.7|1777.1|1775.1|1780.6|1777.8|1775.1|1773.1|561
1593101700000|2020-06-25 16:15:00|1777.2|1775.2|1780.3|1778.3|1781.1|1778.9|1776.8|1774.2|540
1593102000000|2020-06-25 16:20:00|1780.1|1778.1|1778.9|1776.9|1781.4|1778.6|1778.1|1774.8|401
1593102300000|2020-06-25 16:25:00|1779.9|1776.4|1780|1778|1780.9|1778.1|1777.8|1775.3|340
1593102600000|2020-06-25 16:30:00|1780.1|1778.1|1779.2|1775.7|1781.4|1778.6|1777.3|1774.6|516
1593102900000|2020-06-25 16:35:00|1779.3|1775.8|1778.6|1775.1|1779.9|1777.7|1776.6|1774.1|425
1593103200000|2020-06-25 16:40:00|1777.8|1775.8|1777|1775|1779.1|1776.9|1775.3|1773.3|429
1593103500000|2020-06-25 16:45:00|1776.9|1774.9|1779.9|1777.9|1780.6|1778.6|1776.8|1774.8|381
1593103800000|2020-06-25 16:50:00|1779.7|1777.7|1781.5|1778|1782.3|1779.5|1779.1|1776.7|426
1593104100000|2020-06-25 16:55:00|1781.3|1777.8|1779|1775.5|1782.5|1780.1|1777.4|1775|427
1593104400000|2020-06-25 17:00:00|1777.7|1775.7|1778.7|1775.2|1779.6|1776.7|1776.9|1774.3|394
1593104700000|2020-06-25 17:05:00|1778.2|1774.7|1777.4|1775.4|1779.5|1776.6|1776.7|1774.2|393
1593105000000|2020-06-25 17:10:00|1778.6|1775.1|1779.9|1776.4|1780.8|1778|1776.9|1774.6|413
1593105300000|2020-06-25 17:15:00|1780.1|1776.6|1779.2|1775.7|1780.9|1778.5|1777.1|1771.8|442
1593105600000|2020-06-25 17:20:00|1779.4|1775.9|1779.5|1776|1782.4|1779.1|1777.3|1773.7|568
1593105900000|2020-06-25 17:25:00|1779.3|1775.8|1776.9|1774.9|1779.6|1776.9|1775.8|1773.4|464
1593106200000|2020-06-25 17:30:00|1777|1775|1775.5|1773.5|1777.7|1775|1774.3|1772.1|420
1593106500000|2020-06-25 17:35:00|1775.6|1773.6|1775.8|1773.8|1778.3|1774.7|1775.1|1769.3|255
1593106800000|2020-06-25 17:40:00|1775.9|1773.9|1775.9|1773.9|1776.9|1774.9|1775|1772.4|224
1593107100000|2020-06-25 17:45:00|1776|1774|1776.8|1774.8|1777.8|1775.3|1775.8|1773.2|242
1593107400000|2020-06-25 17:50:00|1776.7|1774.7|1776.8|1774.8|1777.8|1775.3|1776.6|1773.9|120
1593107700000|2020-06-25 17:55:00|1777.6|1774.1|1777.7|1775.7|1779.8|1776.3|1776.4|1772.4|201
1593108000000|2020-06-25 18:00:00|1777.8|1775.8|1777.3|1775.3|1778.6|1775.8|1774.7|1772.4|337
1593108300000|2020-06-25 18:05:00|1777.2|1775.2|1776.9|1774.9|1778.6|1775.9|1776.4|1773.8|268
1593108600000|2020-06-25 18:10:00|1777|1775|1778.9|1775.4|1780.4|1777|1776.9|1773.4|219
1593108900000|2020-06-25 18:15:00|1779.3|1775.8|1777.5|1775.5|1779.4|1776.4|1777|1774.3|199
1593109200000|2020-06-25 18:20:00|1777.6|1775.6|1776.5|1773|1779.1|1775.9|1774.9|1772.6|294
1593109500000|2020-06-25 18:25:00|1776|1772.5|1776.9|1774.9|1779|1776.2|1775|1772.5|182
1593109800000|2020-06-25 18:30:00|1777|1775|1775.4|1773.4|1777.9|1775.9|1774.8|1772.5|224
1593110100000|2020-06-25 18:35:00|1775.3|1773.3|1777.3|1773.8|1777.9|1774.9|1774.7|1772|243
1593110400000|2020-06-25 18:40:00|1777|1773.5|1777.7|1774.2|1778.3|1775.8|1776.1|1773.5|186
1593110700000|2020-06-25 18:45:00|1777.6|1774.1|1776.3|1774.3|1778|1775.2|1776|1773.3|186
1593111000000|2020-06-25 18:50:00|1776.4|1774.4|1778.1|1774.6|1778.9|1776.1|1776.2|1773.6|190
1593111300000|2020-06-25 18:55:00|1778.2|1774.7|1777.7|1774.2|1780.3|1776.6|1776.3|1771.3|257
1593111600000|2020-06-25 19:00:00|1777.9|1774.4|1778.9|1776.9|1780.3|1778.2|1775.7|1773.1|333
1593111900000|2020-06-25 19:05:00|1780.1|1776.6|1779.9|1776.4|1781.2|1778.6|1777.8|1771.8|362
1593112200000|2020-06-25 19:10:00|1779.3|1777.3|1779.3|1777.3|1781.2|1778.5|1778.2|1775.8|305
1593112500000|2020-06-25 19:15:00|1780.2|1778.2|1779.3|1777.3|1781.3|1778.6|1778.9|1775.8|212
1593112800000|2020-06-25 19:20:00|1779.4|1777.4|1782|1778.5|1783|1780.3|1779.2|1777.2|213
1593113100000|2020-06-25 19:25:00|1781.8|1778.3|1780|1778|1783|1779.5|1779.6|1777.3|241
1593113400000|2020-06-25 19:30:00|1781.7|1778.2|1779|1777|1781.7|1778.5|1778|1775.4|431
1593113700000|2020-06-25 19:35:00|1779.1|1777.1|1780.9|1778.9|1781.5|1779|1778.8|1775.9|337
1593114000000|2020-06-25 19:40:00|1781|1779|1781.2|1777.7|1782|1779.6|1780|1777.3|264
1593114300000|2020-06-25 19:45:00|1781.4|1777.9|1781.2|1777.7|1782.1|1779.6|1779.4|1776.9|339
1593114600000|2020-06-25 19:50:00|1780.9|1777.4|1782.3|1778.8|1782.4|1779.3|1779.3|1776.6|301
1593114900000|2020-06-25 19:55:00|1781.4|1779.4|1781.9|1779.9|1783.9|1781.6|1781|1778.4|414
1593115200000|2020-06-25 20:00:00|1782.2|1780.2|1779.9|1777.9|1783.4|1780.7|1779.5|1776.7|220
1593115500000|2020-06-25 20:05:00|1779.8|1777.8|1779.4|1777.4|1781.1|1778.5|1779.3|1776.6|176
1593115800000|2020-06-25 20:10:00|1779.5|1777.5|1779.3|1777.3|1780.3|1777.8|1778.8|1775.6|163
1593116100000|2020-06-25 20:15:00|1779.9|1776.4|1778.6|1776.6|1780|1777.3|1777.9|1775.2|153
1593116400000|2020-06-25 20:20:00|1778.5|1776.5|1778.3|1776.3|1779.4|1777|1777.9|1775.2|106
1593116700000|2020-06-25 20:25:00|1778.5|1776.5|1778.4|1776.4|1779.5|1777|1778.2|1775.5|165
1593117000000|2020-06-25 20:30:00|1778.2|1776.2|1778.1|1776.1|1779.6|1777.4|1777.9|1775.1|162
1593117300000|2020-06-25 20:35:00|1778.2|1776.2|1780.1|1778.1|1780.5|1778.5|1778|1775.8|94
1593117600000|2020-06-25 20:40:00|1779.6|1777.6|1779.4|1777.4|1780.6|1778.6|1778.9|1776.4|102
1593117900000|2020-06-25 20:45:00|1779.5|1777.5|1780.3|1778.3|1781|1778.4|1779|1775.9|114
1593118200000|2020-06-25 20:50:00|1780.4|1778.4|1780.7|1778.7|1781.7|1779.1|1779.3|1777|150
1593118500000|2020-06-25 20:55:00|1781.6|1778.1|1781.9|1778.4|1785.3|1780.4|1781.4|1776.3|156
1593122400000|2020-06-25 22:00:00|1782.8|1779.3|1781.6|1778.1|1783.2|1779.3|1779.6|1771.9|155
1593122700000|2020-06-25 22:05:00|1781.3|1777.8|1781.6|1778.1|1784.9|1779.3|1780.9|1773.1|127
1593123000000|2020-06-25 22:10:00|1781.5|1778|1784.1|1780.6|1785.2|1780.6|1780.5|1776.2|166
1593123300000|2020-06-25 22:15:00|1784|1780.5|1781.9|1778.4|1786.9|1782.1|1781.8|1777.9|106
1593123600000|2020-06-25 22:20:00|1782.5|1780.5|1783.8|1780.3|1785.9|1781.3|1781.4|1778.1|102
1593123900000|2020-06-25 22:25:00|1782.2|1780.2|1783.2|1779.7|1786.2|1781.5|1781.3|1776.4|150
1593124200000|2020-06-25 22:30:00|1783|1779.5|1778.3|1774.8|1787.7|1782.1|1776.7|1772.5|185
1593124500000|2020-06-25 22:35:00|1777.9|1774.4|1781.8|1778.3|1782.2|1779.4|1776|1771.2|228
1593124800000|2020-06-25 22:40:00|1781.3|1777.8|1779.7|1776.2|1781.3|1779|1778.7|1775.2|151
1593125100000|2020-06-25 22:45:00|1779.6|1776.1|1779.4|1775.9|1780.9|1778.5|1778.5|1775.4|137
1593125400000|2020-06-25 22:50:00|1779|1775.5|1780.7|1777.2|1780.7|1778.2|1777.9|1775.5|113
1593125700000|2020-06-25 22:55:00|1779.4|1777.4|1779.1|1775.6|1781.5|1778.1|1777.9|1775|142
1593126000000|2020-06-25 23:00:00|1778.7|1775.2|1779.1|1775.6|1780.9|1777.7|1777.7|1774.8|146
1593126300000|2020-06-25 23:05:00|1778.9|1775.4|1781|1777.5|1781|1778.1|1778.5|1775|169
1593126600000|2020-06-25 23:10:00|1780.8|1777.3|1777.4|1775.4|1781.6|1778.1|1777.4|1774.6|176
1593126900000|2020-06-25 23:15:00|1778.5|1775|1778.9|1776.9|1779.7|1777.1|1776.3|1773.8|267
1593127200000|2020-06-25 23:20:00|1778.8|1776.8|1778.2|1776.2|1781|1778.2|1777.6|1775.1|183
1593127500000|2020-06-25 23:25:00|1778.1|1776.1|1778.2|1776.2|1779.2|1777|1777.3|1774.9|144
1593127800000|2020-06-25 23:30:00|1778.3|1776.3|1780.4|1776.9|1782.3|1780|1778.3|1776.3|280
1593128100000|2020-06-25 23:35:00|1780.6|1777.1|1780.2|1776.7|1781.1|1777.8|1779.5|1776.5|146
1593128400000|2020-06-25 23:40:00|1780.4|1776.9|1781.3|1777.8|1781.8|1778.3|1780|1776.5|162
1593128700000|2020-06-25 23:45:00|1781.7|1778.2|1781.4|1777.9|1784.6|1778.8|1779.4|1775.6|188
1593129000000|2020-06-25 23:50:00|1781.5|1778|1780.2|1776.7|1782|1778.5|1779.3|1776.2|156
1593129300000|2020-06-25 23:55:00|1780|1776.5|1779.7|1776.2|1783.8|1778|1778.8|1775.3|192
1593129600000|2020-06-26 00:00:00|1779.8|1776.3|1778.8|1775.3|1781.2|1777.7|1775.8|1773.8|283
1593129900000|2020-06-26 00:05:00|1779.4|1775.9|1777.7|1775.7|1780.2|1778.1|1777.7|1774.6|217
1593130200000|2020-06-26 00:10:00|1777.8|1775.8|1776.5|1774.5|1779.3|1777.3|1775.8|1773.7|260
1593130500000|2020-06-26 00:15:00|1776.6|1774.6|1777.3|1773.8|1778.5|1775.7|1775.7|1773.5|207
1593130800000|2020-06-26 00:20:00|1777.5|1774|1778.2|1774.7|1778.4|1776.2|1776.3|1773.6|152
1593131100000|2020-06-26 00:25:00|1777.4|1775.4|1777.2|1775.2|1780.6|1777.1|1776.6|1773.8|173
1593131400000|2020-06-26 00:30:00|1777.8|1775.8|1777.6|1774.1|1780.5|1777|1775.2|1772.4|211
1593131700000|2020-06-26 00:35:00|1777.5|1774|1775.8|1773.8|1778.8|1775.4|1775.5|1772.9|227
1593132000000|2020-06-26 00:40:00|1775.9|1773.9|1777.5|1775.5|1778.6|1776.2|1775.6|1772.8|183
1593132300000|2020-06-26 00:45:00|1777.6|1775.6|1777.3|1775.3|1779.2|1777.2|1776.8|1774.1|152
1593132600000|2020-06-26 00:50:00|1777.2|1775.2|1777.8|1775.8|1778.9|1776|1776.1|1774.1|212
1593132900000|2020-06-26 00:55:00|1778.1|1776.1|1779.7|1777.7|1780.8|1778|1777.4|1775.4|197
1593133200000|2020-06-26 01:00:00|1779.6|1777.6|1778|1776|1781.3|1777.9|1778|1775.3|190
1593133500000|2020-06-26 01:05:00|1777.9|1775.9|1778.2|1774.7|1781|1777.5|1777.3|1774.7|166
1593133800000|2020-06-26 01:10:00|1777.5|1775.5|1777.9|1775.9|1779.9|1777.9|1777.3|1774.7|167
1593134100000|2020-06-26 01:15:00|1778|1776|1776.6|1774.6|1779.5|1776|1776.5|1774.5|173
1593134400000|2020-06-26 01:20:00|1777|1775|1776.5|1774.5|1778.1|1775.1|1775.7|1773.2|224
1593134700000|2020-06-26 01:25:00|1776.6|1774.6|1775.4|1773.4|1778.5|1775.3|1774.8|1772.8|179
1593135000000|2020-06-26 01:30:00|1775.5|1773.5|1776.3|1774.3|1777|1774.7|1775.2|1773.2|188
1593135300000|2020-06-26 01:35:00|1776.2|1774.2|1776.1|1774.1|1777.2|1774.8|1775|1773|162
1593135600000|2020-06-26 01:40:00|1776.2|1774.2|1776.4|1774.4|1777.3|1774.7|1775.6|1773.5|163
1593135900000|2020-06-26 01:45:00|1776.6|1774.6|1776.8|1774.8|1778.3|1775.4|1775.8|1773.8|199
1593136200000|2020-06-26 01:50:00|1776.9|1774.9|1778.4|1776.4|1779.2|1777.2|1776.9|1774.9|170
1593136500000|2020-06-26 01:55:00|1778.3|1776.3|1776.7|1774.7|1778.5|1776.5|1776.1|1774.1|180
1593136800000|2020-06-26 02:00:00|1776.6|1774.6|1777.8|1775.8|1778.9|1776.4|1776.6|1773.9|200
1593137100000|2020-06-26 02:05:00|1778|1774.5|1777.7|1774.2|1778.5|1776.5|1776|1773.5|165
1593137400000|2020-06-26 02:10:00|1777.6|1774.1|1778.9|1775.4|1779.1|1776.4|1776|1773.3|226
1593137700000|2020-06-26 02:15:00|1778.7|1775.2|1776.4|1774.4|1779.3|1776.6|1775.5|1773.5|194
1593138000000|2020-06-26 02:20:00|1776.5|1774.5|1775.9|1773.9|1777.5|1774.7|1775.4|1773.3|128
1593138300000|2020-06-26 02:25:00|1776|1774|1776.1|1774.1|1777.7|1775.1|1775.8|1773.3|143
1593138600000|2020-06-26 02:30:00|1776|1774|1775|1773|1777.1|1774.3|1774.6|1772.2|105
1593138900000|2020-06-26 02:35:00|1775.1|1773.1|1775|1773|1776.8|1774.8|1774.8|1772.1|113
1593139200000|2020-06-26 02:40:00|1775.1|1773.1|1775.5|1773.5|1776.6|1773.9|1774.7|1772.2|122
1593139500000|2020-06-26 02:45:00|1775.6|1773.6|1775.7|1773.7|1776.6|1774.2|1775.1|1772.3|120
1593139800000|2020-06-26 02:50:00|1775.9|1773.9|1777.1|1773.6|1777.5|1774.9|1775.2|1772.4|198
1593140100000|2020-06-26 02:55:00|1777|1773.5|1776|1774|1777.5|1774.9|1775.6|1773|136
1593140400000|2020-06-26 03:00:00|1776.7|1773.2|1777.3|1775.3|1778.1|1775.4|1776|1773.1|137
1593140700000|2020-06-26 03:05:00|1777.2|1775.2|1777.3|1773.8|1778.3|1775.6|1776.7|1773.8|87
1593141000000|2020-06-26 03:10:00|1777.2|1773.7|1777.1|1773.6|1777.5|1775.1|1775.9|1773.2|109
1593141300000|2020-06-26 03:15:00|1777|1773.5|1775.3|1771.8|1777.2|1774.3|1774|1771.3|198
1593141600000|2020-06-26 03:20:00|1775.5|1772|1776.2|1772.7|1776.7|1774.1|1774.6|1771.5|131
1593141900000|2020-06-26 03:25:00|1776.4|1772.9|1774.1|1772.1|1776.5|1773.6|1773.6|1770.7|189
1593142200000|2020-06-26 03:30:00|1774.2|1772.2|1774.5|1772.5|1774.8|1772.8|1773.7|1771|96
1593142500000|2020-06-26 03:35:00|1774.3|1772.3|1775.2|1771.7|1775.4|1773|1773.9|1771.7|119
1593142800000|2020-06-26 03:40:00|1774.5|1772.5|1774.2|1772.2|1776|1772.8|1773.5|1771.5|97
1593143100000|2020-06-26 03:45:00|1774.4|1772.4|1774.6|1772.6|1774.6|1772.6|1773.8|1771.8|103
1593143400000|2020-06-26 03:50:00|1774.2|1772.2|1774.5|1772.5|1775.9|1773|1774|1771.7|120
1593143700000|2020-06-26 03:55:00|1774.7|1772.7|1774.3|1772.3|1776.1|1774.1|1773.9|1771.9|103
1593144000000|2020-06-26 04:00:00|1774.4|1772.4|1773.5|1771.5|1775.2|1772.7|1772.5|1770.5|229
1593144300000|2020-06-26 04:05:00|1773.6|1771.6|1774.3|1772.3|1775.5|1772.8|1773.4|1771|169
1593144600000|2020-06-26 04:10:00|1774.4|1772.4|1774.5|1772.5|1775.6|1773|1773.4|1771|194
1593144900000|2020-06-26 04:15:00|1774.4|1772.4|1775.1|1773.1|1776.5|1773.8|1773.9|1771.4|176
1593145200000|2020-06-26 04:20:00|1775.2|1773.2|1775.8|1773.8|1777.7|1775|1774.7|1772.2|193
1593145500000|2020-06-26 04:25:00|1775.9|1773.9|1775.2|1773.2|1777|1774.5|1774.8|1772.5|194
1593145800000|2020-06-26 04:30:00|1775.6|1773.6|1775.2|1773.2|1776.8|1773.7|1774.2|1772.2|201
1593146100000|2020-06-26 04:35:00|1775.3|1773.3|1776.7|1774.7|1778|1775.3|1774.9|1772.7|173
1593146400000|2020-06-26 04:40:00|1777.5|1774|1778.4|1774.9|1778.4|1775.5|1776.2|1774|135
1593146700000|2020-06-26 04:45:00|1778.2|1774.7|1777.4|1773.9|1778.4|1775.9|1774.8|1772.6|198
1593147000000|2020-06-26 04:50:00|1776.9|1773.4|1777.4|1773.9|1778|1775.4|1775.7|1772.2|154
1593147300000|2020-06-26 04:55:00|1777.5|1774|1777.1|1775.1|1779|1776.2|1776|1772.5|196
1593147600000|2020-06-26 05:00:00|1777|1775|1776.1|1772.6|1778.8|1775.7|1773.8|1771|335
1593147900000|2020-06-26 05:05:00|1775.9|1772.4|1775.1|1771.6|1776.7|1773.8|1774.3|1770.8|184
1593148200000|2020-06-26 05:10:00|1774.4|1772.4|1774.9|1771.4|1776.3|1773.1|1772.7|1770.5|207
1593148500000|2020-06-26 05:15:00|1775|1771.5|1776|1772.5|1777.1|1773.9|1774|1770.5|218
1593148800000|2020-06-26 05:20:00|1775.4|1771.9|1772.3|1770.3|1776.3|1773.6|1771.3|1768.4|324
1593149100000|2020-06-26 05:25:00|1772|1770|1774|1770.5|1775.7|1773.7|1772|1769.3|279
1593149400000|2020-06-26 05:30:00|1773.5|1770|1772.8|1770.8|1774.6|1771.7|1772|1769.2|236
1593149700000|2020-06-26 05:35:00|1772.9|1770.9|1771.9|1768.4|1774|1771.2|1770|1768|232
1593150000000|2020-06-26 05:40:00|1772|1768.5|1771.6|1769.6|1772.5|1769.9|1770.1|1768|192
1593150300000|2020-06-26 05:45:00|1772.4|1768.9|1772.5|1770.5|1773.4|1770.7|1771.4|1768.7|190
1593150600000|2020-06-26 05:50:00|1772.6|1770.6|1773.5|1770|1774.2|1771.7|1771.5|1769.2|214
1593150900000|2020-06-26 05:55:00|1773.4|1769.9|1772.6|1770.6|1773.5|1770.7|1771.2|1768.4|200
1593151200000|2020-06-26 06:00:00|1772.8|1770.8|1773|1771|1774|1771.3|1771.7|1768.9|236
1593151500000|2020-06-26 06:05:00|1773.9|1770.4|1772.6|1770.6|1773.9|1771.4|1771.9|1768.9|171
1593151800000|2020-06-26 06:10:00|1772.5|1770.5|1774.2|1770.7|1774.9|1772.2|1771.3|1768.7|234
1593152100000|2020-06-26 06:15:00|1774.3|1770.8|1775.5|1773.5|1776.2|1773.9|1773.4|1770.6|196
1593152400000|2020-06-26 06:20:00|1775.4|1773.4|1775.9|1773.9|1778.2|1775.7|1775|1772.8|264
1593152700000|2020-06-26 06:25:00|1775.4|1773.4|1776.4|1774.4|1778.3|1775.7|1775.3|1772.9|253
1593153000000|2020-06-26 06:30:00|1776.3|1774.3|1777.4|1775.4|1779.1|1775.7|1775.7|1773.2|238
1593153300000|2020-06-26 06:35:00|1777.3|1775.3|1777.2|1775.2|1779|1776.5|1777|1774.4|183
1593153600000|2020-06-26 06:40:00|1777.1|1775.1|1778.8|1776.8|1779.7|1777.4|1776.7|1774.7|220
1593153900000|2020-06-26 06:45:00|1778.9|1776.9|1777.9|1775.9|1780.6|1777.2|1776.9|1774.9|273
1593154200000|2020-06-26 06:50:00|1778|1776|1776.6|1774.6|1779.5|1776.4|1776|1773.8|275
1593154500000|2020-06-26 06:55:00|1776.4|1774.4|1777.5|1775.5|1779|1776.3|1775.9|1773.6|215
1593154800000|2020-06-26 07:00:00|1777.6|1775.6|1779.4|1777.4|1780.8|1778.1|1776.8|1774.2|364
1593155100000|2020-06-26 07:05:00|1779.5|1777.5|1782.3|1780.3|1783.2|1780.5|1778.9|1776.1|449
1593155400000|2020-06-26 07:10:00|1782.4|1780.4|1783|1779.5|1784.4|1781.8|1780.9|1778.2|485
1593155700000|2020-06-26 07:15:00|1782.8|1779.3|1782.1|1780.1|1783.7|1780.9|1781|1778.4|327
1593156000000|2020-06-26 07:20:00|1782|1780|1781.5|1779.5|1783.2|1780.4|1780.9|1778.3|292
1593156300000|2020-06-26 07:25:00|1781.4|1779.4|1782.7|1779.2|1784.1|1781.7|1781.4|1779.1|299
1593156600000|2020-06-26 07:30:00|1782|1780|1781.4|1779.4|1782.8|1780.1|1781.1|1778.5|284
1593156900000|2020-06-26 07:35:00|1781.6|1779.6|1782.9|1780.9|1783.8|1781.1|1781|1778.6|296
1593157200000|2020-06-26 07:40:00|1783|1781|1784.6|1782.6|1785.2|1783.1|1782.3|1779.7|385
1593157500000|2020-06-26 07:45:00|1785.5|1782|1785|1781.5|1786.3|1784.3|1782.9|1780.4|433
1593157800000|2020-06-26 07:50:00|1785.1|1781.6|1783.9|1781.9|1787|1784.9|1783.7|1780.9|379
1593158100000|2020-06-26 07:55:00|1786.2|1782.7|1783.1|1781.1|1786.2|1782.8|1781.9|1779.4|333
1593158400000|2020-06-26 08:00:00|1782.9|1780.9|1783.5|1780|1786.1|1782.6|1782.1|1779.4|439
1593158700000|2020-06-26 08:05:00|1783.4|1779.9|1781.8|1779.8|1783.8|1781.2|1780.7|1778.3|426
1593159000000|2020-06-26 08:10:00|1781.9|1779.9|1781.5|1779.5|1783.3|1781.3|1780.1|1777.6|519
1593159300000|2020-06-26 08:15:00|1781.7|1779.7|1781.9|1779.9|1783.1|1781|1780.6|1777.4|397
1593159600000|2020-06-26 08:20:00|1781.8|1779.8|1782|1780|1783.9|1781.4|1780.8|1778.8|363
1593159900000|2020-06-26 08:25:00|1782.3|1780.3|1783.7|1781.7|1784.9|1782.4|1781.3|1778.5|296
1593160200000|2020-06-26 08:30:00|1783.9|1781.9|1783.2|1781.2|1784.4|1782.2|1782.4|1779.7|335
1593160500000|2020-06-26 08:35:00|1783.3|1781.3|1783.1|1781.1|1784.5|1782.5|1783|1780.6|270
1593160800000|2020-06-26 08:40:00|1783.3|1781.3|1783.8|1781.8|1785.1|1783|1782.9|1780.5|271
1593161100000|2020-06-26 08:45:00|1783.9|1781.9|1783.9|1781.9|1786.2|1783.1|1782.8|1780.5|327
1593161400000|2020-06-26 08:50:00|1783.8|1781.8|1782.9|1780.9|1786.4|1783.6|1781.8|1779.1|441
1593161700000|2020-06-26 08:55:00|1783.1|1781.1|1783.1|1781.1|1784.6|1782.3|1782|1779.7|389
1593162000000|2020-06-26 09:00:00|1783.3|1781.3|1781.8|1779.8|1784.8|1781.5|1781.5|1779.1|329
1593162300000|2020-06-26 09:05:00|1781.9|1779.9|1782.7|1779.2|1783.6|1780.8|1781.3|1778.9|338
1593162600000|2020-06-26 09:10:00|1782|1780|1780.4|1778.4|1782.9|1780.1|1780.2|1778|386
1593162900000|2020-06-26 09:15:00|1780.6|1778.6|1781.4|1779.4|1782.4|1780.4|1778.5|1776.3|351
1593163200000|2020-06-26 09:20:00|1781.2|1779.2|1782.4|1780.4|1783.9|1781.9|1781.2|1778.5|343
1593163500000|2020-06-26 09:25:00|1782.3|1780.3|1783|1781|1783.8|1781.6|1781.9|1779.8|202
1593163800000|2020-06-26 09:30:00|1783.2|1781.2|1784.7|1782.7|1786|1783.5|1782.6|1780.6|257
1593164100000|2020-06-26 09:35:00|1784.5|1782.5|1785.4|1783.4|1786.6|1783.9|1784.2|1782.1|194
1593164400000|2020-06-26 09:40:00|1785.6|1783.6|1784.8|1782.8|1786.8|1784.1|1784.4|1782.4|191
1593164700000|2020-06-26 09:45:00|1784.9|1782.9|1785.9|1782.4|1786.3|1783.6|1784.5|1782.4|199
1593165000000|2020-06-26 09:50:00|1784.9|1782.9|1784.2|1782.2|1786.3|1783.9|1783.6|1781.4|254
1593165300000|2020-06-26 09:55:00|1784.3|1782.3|1782.7|1780.7|1784.8|1782.3|1782.3|1779.7|207
1593165600000|2020-06-26 10:00:00|1782.8|1780.8|1780.5|1778.5|1784.1|1781.7|1780.3|1778.2|362
1593165900000|2020-06-26 10:05:00|1780.6|1778.6|1784.3|1780.8|1784.3|1781.6|1780.1|1777.6|382
1593166200000|2020-06-26 10:10:00|1784.1|1780.6|1784.2|1782.2|1785.6|1782.9|1782|1780|283
1593166500000|2020-06-26 10:15:00|1783.6|1781.6|1785.4|1781.9|1785.8|1783.6|1783.1|1781.1|248
1593166800000|2020-06-26 10:20:00|1785|1781.5|1783.6|1781.6|1785.3|1782.6|1782.6|1780.5|190
1593167100000|2020-06-26 10:25:00|1783.3|1781.3|1783.8|1781.8|1784.9|1782.3|1782.5|1780.5|204
1593167400000|2020-06-26 10:30:00|1784|1782|1785.1|1783.1|1787|1783.5|1782.7|1780.7|250
1593167700000|2020-06-26 10:35:00|1784.6|1782.6|1784.1|1782.1|1786.7|1783.9|1783.5|1781.5|263
1593168000000|2020-06-26 10:40:00|1784|1782|1784.9|1782.9|1787|1783.5|1783.7|1781.5|198
1593168300000|2020-06-26 10:45:00|1785|1783|1784.9|1782.9|1786.4|1783.6|1783.5|1781.5|273
1593168600000|2020-06-26 10:50:00|1784.7|1782.7|1784.3|1782.3|1786.1|1783.2|1783.8|1781.8|170
1593168900000|2020-06-26 10:55:00|1784.4|1782.4|1785.3|1783.3|1786.6|1784.1|1783.9|1781.9|217
1593169200000|2020-06-26 11:00:00|1784.9|1782.9|1785.7|1783.7|1788.1|1785.8|1783.7|1781.6|426
1593169500000|2020-06-26 11:05:00|1785.4|1783.4|1784.7|1782.7|1788|1785.3|1784|1782|263
1593169800000|2020-06-26 11:10:00|1784.8|1782.8|1785.1|1783.1|1787.6|1785|1783.9|1781.9|294
1593170100000|2020-06-26 11:15:00|1785|1783|1786.8|1784.8|1787.6|1785.4|1784.9|1782.9|333
1593170400000|2020-06-26 11:20:00|1786.5|1784.5|1788.5|1786.5|1790.1|1787.8|1786.4|1784.4|417
1593170700000|2020-06-26 11:25:00|1788.4|1786.4|1789|1787|1790.4|1788.4|1787.3|1785.3|375
1593171000000|2020-06-26 11:30:00|1789.1|1787.1|1788.9|1786.9|1790.4|1787.6|1787.8|1785.8|293
1593171300000|2020-06-26 11:35:00|1789.3|1787.3|1789.5|1787.5|1790.3|1787.7|1788.3|1786.3|222
1593171600000|2020-06-26 11:40:00|1789.6|1787.6|1790.6|1788.6|1791.2|1788.7|1788.1|1785.8|312
1593171900000|2020-06-26 11:45:00|1790.5|1788.5|1790.9|1788.9|1791.9|1789.6|1789.8|1787.7|279
1593172200000|2020-06-26 11:50:00|1790.8|1788.8|1788.8|1786.8|1791.4|1789.1|1788.7|1786.3|235
1593172500000|2020-06-26 11:55:00|1789|1787|1787.7|1785.7|1791|1788.8|1786.8|1784.8|341
1593172800000|2020-06-26 12:00:00|1787.9|1785.9|1788.4|1786.4|1790.5|1788.1|1786.5|1784.5|565
1593173100000|2020-06-26 12:05:00|1788.5|1786.5|1790.9|1788.9|1792.1|1790.1|1788.1|1786.1|420
1593173400000|2020-06-26 12:10:00|1790.8|1788.8|1790.2|1788.2|1792.8|1790.5|1790.2|1787.8|443
1593173700000|2020-06-26 12:15:00|1790.3|1788.3|1787.2|1785.2|1791.7|1789.4|1786.8|1784.4|443
1593174000000|2020-06-26 12:20:00|1788.1|1786.1|1788.4|1786.4|1790.8|1788.1|1787.3|1784.9|502
1593174300000|2020-06-26 12:25:00|1788.3|1786.3|1789.6|1786.1|1791.1|1788.5|1787.1|1784.4|481
1593174600000|2020-06-26 12:30:00|1788.6|1786.6|1784|1782|1791.4|1788.7|1782.6|1779.9|767
1593174900000|2020-06-26 12:35:00|1784.7|1781.2|1782.9|1780.9|1787.6|1785.2|1782.7|1780.1|781
1593175200000|2020-06-26 12:40:00|1783|1781|1783.9|1781.9|1785.4|1783|1782.1|1779.6|699
1593175500000|2020-06-26 12:45:00|1782.5|1780.5|1782.9|1780.9|1785.5|1782.8|1782.1|1780.1|493
1593175800000|2020-06-26 12:50:00|1783.1|1781.1|1782.1|1780.1|1783.4|1781.4|1781.6|1779.6|398
1593176100000|2020-06-26 12:55:00|1782.2|1780.2|1784.1|1782.1|1785.2|1782.5|1781.6|1779.5|437
1593176400000|2020-06-26 13:00:00|1784|1782|1777.3|1775.3|1784.2|1782.2|1775.9|1773.9|691
1593176700000|2020-06-26 13:05:00|1777.4|1775.4|1775.6|1772.1|1778.5|1775.9|1774.6|1771.8|704
1593177000000|2020-06-26 13:10:00|1775.7|1772.2|1775.4|1773.4|1778.2|1776.2|1773.3|1770.6|731
1593177300000|2020-06-26 13:15:00|1775.3|1773.3|1778.8|1776.8|1779.4|1777|1774.9|1772.9|585
1593177600000|2020-06-26 13:20:00|1778.7|1776.7|1777.6|1775.6|1779.2|1777.2|1776.5|1774.5|575
1593177900000|2020-06-26 13:25:00|1777.5|1775.5|1769.8|1767.8|1778.7|1776.2|1769.3|1766.9|962
1593178200000|2020-06-26 13:30:00|1769.5|1767.5|1772.1|1770.1|1772.9|1770.4|1766.1|1763.7|916
1593178500000|2020-06-26 13:35:00|1772|1770|1776|1774|1777.2|1775|1771.1|1768.8|772
1593178800000|2020-06-26 13:40:00|1775.8|1773.8|1765.5|1763.5|1776.5|1774|1764.6|1762.6|1055
1593179100000|2020-06-26 13:45:00|1765.6|1763.6|1772.2|1770.2|1772.3|1770.3|1764.4|1762.4|1060
1593179400000|2020-06-26 13:50:00|1772.1|1770.1|1772.4|1770.4|1773.9|1771.6|1770.2|1768.1|870
1593179700000|2020-06-26 13:55:00|1772.5|1770.5|1769.4|1765.9|1773.4|1771.3|1767.6|1765.3|812
1593180000000|2020-06-26 14:00:00|1769.5|1766|1767.9|1765.9|1771|1768.4|1765.3|1762.6|776
1593180300000|2020-06-26 14:05:00|1768.2|1766.2|1769.4|1767.4|1771.1|1769.1|1767.4|1765.1|644
1593180600000|2020-06-26 14:10:00|1769.5|1767.5|1760.6|1758.6|1770.2|1768.2|1759.2|1757.2|837
1593180900000|2020-06-26 14:15:00|1760.5|1758.5|1759.4|1757.4|1760.5|1758.5|1755|1753|826
1593181200000|2020-06-26 14:20:00|1759.5|1757.5|1762.2|1760.2|1762.8|1760.8|1755.1|1753.1|884
1593181500000|2020-06-26 14:25:00|1762.1|1760.1|1761.8|1759.8|1762.8|1760.8|1759.9|1757.9|692
1593181800000|2020-06-26 14:30:00|1761.7|1759.7|1759.3|1757.3|1763.5|1761.5|1757.6|1755.6|677
1593182100000|2020-06-26 14:35:00|1759.2|1757.2|1759.6|1757.6|1759.8|1757.8|1755.9|1753.9|673
1593182400000|2020-06-26 14:40:00|1759.4|1757.4|1757.4|1755.4|1760.4|1758.4|1756.5|1753.8|736
1593182700000|2020-06-26 14:45:00|1757.8|1755.8|1757.5|1755.5|1758.6|1756.3|1755|1752.5|724
1593183000000|2020-06-26 14:50:00|1758.1|1754.6|1753.2|1751.2|1759|1756.7|1752.3|1749.9|822
1593183300000|2020-06-26 14:55:00|1753.1|1751.1|1757.4|1755.4|1758.2|1756|1750.6|1748.6|791
1593183600000|2020-06-26 15:00:00|1757.5|1755.5|1761.1|1759.1|1764|1761.5|1756.6|1753.9|847
1593183900000|2020-06-26 15:05:00|1761.2|1759.2|1764.8|1762.8|1765.4|1763|1760.5|1757.8|587
1593184200000|2020-06-26 15:10:00|1764.7|1762.7|1768.6|1766.6|1769.4|1767|1764.7|1762.7|716
1593184500000|2020-06-26 15:15:00|1768.5|1766.5|1769.4|1767.4|1771.6|1769.1|1767.9|1765.9|603
1593184800000|2020-06-26 15:20:00|1769.5|1767.5|1771.4|1769.4|1772.5|1769.8|1768.9|1766.7|485
1593185100000|2020-06-26 15:25:00|1772.5|1769|1774.9|1772.9|1776.6|1773.9|1771.2|1769|733
1593185400000|2020-06-26 15:30:00|1775|1773|1772.8|1770.8|1777.6|1774.9|1772.7|1770.7|578
1593185700000|2020-06-26 15:35:00|1772.9|1770.9|1780.4|1778.4|1783.9|1781.3|1772.7|1770.7|835
1593186000000|2020-06-26 15:40:00|1780.3|1778.3|1778.5|1776.5|1782.2|1779.4|1777.5|1774.6|794
1593186300000|2020-06-26 15:45:00|1778.4|1776.4|1782.3|1780.3|1783.4|1780.4|1777.2|1774.9|639
1593186600000|2020-06-26 15:50:00|1782.5|1780.5|1779.5|1777.5|1783.4|1780.8|1779.2|1776.8|631
1593186900000|2020-06-26 15:55:00|1779.3|1777.3|1781|1779|1782.3|1779.4|1777.6|1775.4|560
1593187200000|2020-06-26 16:00:00|1781.2|1779.2|1780.3|1778.3|1782.2|1780.2|1779.8|1777.4|554
1593187500000|2020-06-26 16:05:00|1780.2|1778.2|1779.1|1775.6|1781.6|1779.2|1778.2|1775.6|440
1593187800000|2020-06-26 16:10:00|1778.6|1776.6|1777.3|1775.3|1780.4|1778.1|1776.4|1774.2|492
1593188100000|2020-06-26 16:15:00|1777.4|1775.4|1779.1|1777.1|1781.3|1778.5|1776.9|1774.4|583
1593188400000|2020-06-26 16:20:00|1779.8|1777.8|1778.1|1776.1|1780.9|1778.7|1777.1|1774.7|564
1593188700000|2020-06-26 16:25:00|1778.2|1776.2|1779.5|1777.5|1780.9|1778.6|1776.7|1774.5|599
1593189000000|2020-06-26 16:30:00|1779.8|1777.8|1782.2|1780.2|1784.3|1781.6|1779.8|1777.3|544
1593189300000|2020-06-26 16:35:00|1782.3|1780.3|1781.3|1779.3|1783.5|1781|1778.8|1776.2|546
1593189600000|2020-06-26 16:40:00|1781.1|1779.1|1782.9|1780.9|1783.9|1781.5|1780.1|1777.9|546
1593189900000|2020-06-26 16:45:00|1783|1781|1782.7|1780.7|1785|1782.2|1780.9|1778.7|515
1593190200000|2020-06-26 16:50:00|1782.8|1780.8|1786.3|1784.3|1788.1|1785.4|1782.1|1779.6|506
1593190500000|2020-06-26 16:55:00|1786.4|1784.4|1787.9|1785.9|1790|1788|1785.9|1783.9|572
1593190800000|2020-06-26 17:00:00|1789.7|1786.2|1789.4|1787.4|1790.7|1788.7|1788.2|1786.2|500
1593191100000|2020-06-26 17:05:00|1790|1788|1787.7|1785.7|1791.5|1789.2|1786.4|1784.4|476
1593191400000|2020-06-26 17:10:00|1787.6|1785.6|1789.2|1787.2|1789.2|1787.2|1786|1784|360
1593191700000|2020-06-26 17:15:00|1788.9|1786.9|1796.1|1794.1|1796.1|1794.1|1788.9|1786.9|714
1593192000000|2020-06-26 17:20:00|1796.2|1794.2|1786|1784|1796.2|1794.2|1785|1782.7|804
1593192300000|2020-06-26 17:25:00|1786.1|1784.1|1783.1|1781.1|1786.2|1784.2|1782.7|1780.4|620
1593192600000|2020-06-26 17:30:00|1783|1781|1782.8|1780.8|1785.1|1782.7|1780.9|1778.9|481
1593192900000|2020-06-26 17:35:00|1782.9|1780.9|1782.2|1780.2|1785.7|1782.6|1781.7|1779.7|432
1593193200000|2020-06-26 17:40:00|1782.1|1780.1|1782.3|1780.3|1783.3|1781.3|1780.4|1778.2|463
1593193500000|2020-06-26 17:45:00|1783.3|1779.8|1783.9|1781.9|1784|1782|1781.1|1778.9|290
1593193800000|2020-06-26 17:50:00|1784.2|1782.2|1783|1781|1785.4|1783.4|1782.5|1780.5|301
1593194100000|2020-06-26 17:55:00|1782.9|1780.9|1784.1|1782.1|1785.3|1783.3|1782.8|1780.8|281
1593194400000|2020-06-26 18:00:00|1784.2|1782.2|1784.4|1782.4|1785.6|1783.6|1782.9|1780.5|374
1593194700000|2020-06-26 18:05:00|1784.5|1782.5|1783.1|1781.1|1785.1|1783.1|1782.8|1780.8|257
1593195000000|2020-06-26 18:10:00|1783.2|1781.2|1781.2|1779.2|1783.9|1781.9|1780.8|1778.8|269
1593195300000|2020-06-26 18:15:00|1781.1|1779.1|1780|1778|1782|1780|1779.5|1777.5|267
1593195600000|2020-06-26 18:20:00|1779.9|1777.9|1780.2|1778.2|1780.9|1778.3|1779.4|1776.7|207
1593195900000|2020-06-26 18:25:00|1780.1|1778.1|1779.3|1777.3|1780.9|1778.5|1779|1776|298
1593196200000|2020-06-26 18:30:00|1779.5|1777.5|1779.8|1777.8|1781.1|1778.5|1778.6|1775.8|227
1593196500000|2020-06-26 18:35:00|1779.9|1777.9|1781.2|1779.2|1782|1779.3|1779|1776.3|271
1593196800000|2020-06-26 18:40:00|1781.1|1779.1|1781.8|1778.3|1783.2|1780.5|1781|1778.3|313
1593197100000|2020-06-26 18:45:00|1781.9|1778.4|1781.5|1778|1781.9|1779.1|1779.7|1777|276
1593197400000|2020-06-26 18:50:00|1781.4|1777.9|1781.8|1779.8|1782.8|1780.1|1780.4|1777.7|250
1593197700000|2020-06-26 18:55:00|1781.7|1779.7|1781.9|1779.9|1783|1780.3|1781.3|1778.6|212
1593198000000|2020-06-26 19:00:00|1782.3|1778.8|1783.6|1780.1|1783.6|1781|1781.1|1778.2|280
1593198300000|2020-06-26 19:05:00|1782.9|1780.9|1783.5|1781.5|1784.7|1782.1|1782.6|1779.8|238
1593198600000|2020-06-26 19:10:00|1784.2|1780.7|1782.5|1780.5|1784.7|1782.3|1782.4|1779.6|251
1593198900000|2020-06-26 19:15:00|1782.4|1780.4|1782.4|1780.4|1783.6|1781.1|1782.2|1779.4|152
1593199200000|2020-06-26 19:20:00|1782.5|1780.5|1784.3|1780.8|1784.7|1781.9|1782.2|1779.5|201
1593199500000|2020-06-26 19:25:00|1783.7|1780.2|1783.8|1780.3|1783.8|1781.4|1782.1|1779.2|204
1593199800000|2020-06-26 19:30:00|1783.7|1780.2|1783.3|1779.8|1784|1781.7|1781.6|1778.9|208
1593200100000|2020-06-26 19:35:00|1783.2|1779.7|1781.4|1779.4|1783.3|1780.6|1780.7|1778|225
1593200400000|2020-06-26 19:40:00|1781.2|1779.2|1783.3|1781.3|1783.3|1781.3|1781|1778.5|275
1593200700000|2020-06-26 19:45:00|1783|1781|1784.3|1782.3|1786|1784|1782.9|1780.9|286
1593201000000|2020-06-26 19:50:00|1784.4|1782.4|1786.3|1784.3|1786.8|1784.8|1783.4|1781.4|278
1593201300000|2020-06-26 19:55:00|1786.2|1784.2|1784.4|1782.4|1786.8|1784.8|1784.2|1782.2|281
1593201600000|2020-06-26 20:00:00|1784.2|1782.2|1783.5|1780|1785.3|1782.9|1782.4|1779.6|200
1593201900000|2020-06-26 20:05:00|1783.6|1780.1|1783.1|1779.6|1785.4|1781.9|1782.6|1779.1|118
1593202200000|2020-06-26 20:10:00|1784.8|1781.3|1782.6|1779.1|1784.8|1781.3|1782|1778.5|116
1593202500000|2020-06-26 20:15:00|1782.8|1779.3|1783|1779.5|1783.4|1779.9|1780.9|1777.8|167
1593202800000|2020-06-26 20:20:00|1782.9|1779.4|1782.8|1779.3|1783.3|1779.8|1782.2|1778.7|121
1593203100000|2020-06-26 20:25:00|1783.2|1779.7|1782.6|1779.1|1783.3|1779.8|1781.7|1778.2|120
1593203400000|2020-06-26 20:30:00|1782.5|1779|1782.9|1779.4|1783.5|1780|1782.3|1778.8|118
1593203700000|2020-06-26 20:35:00|1783|1779.5|1782.9|1779.4|1783.7|1780.2|1782.1|1778.6|88
1593204000000|2020-06-26 20:40:00|1782.4|1778.9|1782.4|1778.9|1783.2|1779.7|1781.8|1778.3|76
1593204300000|2020-06-26 20:45:00|1781.4|1777.9|1779.1|1775.6|1783.5|1778.6|1778.5|1775.4|108
1593204600000|2020-06-26 20:50:00|1778.6|1775.1|1781.4|1773.2|1782.7|1776.7|1778.6|1772.5|64
1593204900000|2020-06-26 20:55:00|1780.1|1772.4|1783|1774|1785.9|1779.1|1779.9|1772|154
1593381600000|2020-06-28 22:00:00|1787.4|1781.9|1786.6|1783.1|1789.9|1784.3|1784.1|1778.5|376
1593381900000|2020-06-28 22:05:00|1786.5|1783|1787.3|1783.8|1788.3|1785.4|1783.2|1780.6|388
1593382200000|2020-06-28 22:10:00|1787.2|1783.7|1792.9|1790.9|1793.3|1791.3|1785.2|1783|449
1593382500000|2020-06-28 22:15:00|1793|1791|1789.5|1786|1794.5|1791.6|1787.9|1785.2|328
1593382800000|2020-06-28 22:20:00|1788.6|1786.6|1790.2|1786.7|1793.9|1788.7|1788.3|1783.4|282
1593383100000|2020-06-28 22:25:00|1790.1|1786.6|1787.8|1784.3|1792|1787.7|1786.9|1781.8|212
1593383400000|2020-06-28 22:30:00|1787.6|1784.1|1786.8|1784.8|1788.7|1786|1786.1|1783.7|199
1593383700000|2020-06-28 22:35:00|1786.7|1784.7|1786.5|1784.5|1787.3|1784.8|1785.2|1782.4|138
1593384000000|2020-06-28 22:40:00|1786.1|1784.1|1786.4|1784.4|1787.2|1784.7|1784.8|1781.8|174
1593384300000|2020-06-28 22:45:00|1786.2|1784.2|1786.2|1784.2|1787.3|1784.7|1785.5|1783.2|113
1593384600000|2020-06-28 22:50:00|1786.1|1784.1|1787.3|1783.8|1787.3|1785.1|1784.3|1781.4|210
1593384900000|2020-06-28 22:55:00|1786.5|1784.5|1787.7|1785.7|1788.4|1785.8|1785.1|1782.3|182
1593385200000|2020-06-28 23:00:00|1787.6|1785.6|1789.1|1787.1|1791.7|1787.5|1787.3|1782.7|258
1593385500000|2020-06-28 23:05:00|1789.3|1787.3|1790.5|1787|1792.5|1789.6|1788.3|1785.3|284
1593385800000|2020-06-28 23:10:00|1790.7|1787.2|1788.6|1785.1|1790.7|1788.1|1786.7|1783.9|289
1593386100000|2020-06-28 23:15:00|1788.9|1785.4|1786.9|1783.4|1789|1786.9|1785.1|1782.2|216
1593386400000|2020-06-28 23:20:00|1787|1783.5|1785.3|1781.8|1787.9|1784.9|1783.4|1779.6|290
1593386700000|2020-06-28 23:25:00|1784.8|1782.8|1781.7|1779.7|1787|1784.3|1781.3|1778.5|234
1593387000000|2020-06-28 23:30:00|1782|1780|1784.3|1780.8|1784.7|1781.7|1781.2|1778.8|229
1593387300000|2020-06-28 23:35:00|1784.6|1781.1|1783.1|1781.1|1786.6|1783.3|1783.1|1779|160
1593387600000|2020-06-28 23:40:00|1783.2|1781.2|1784|1780.5|1784.8|1781.9|1782.8|1780.2|119
1593387900000|2020-06-28 23:45:00|1782.9|1780.9|1784.5|1782.5|1785.2|1782.7|1782.7|1779.9|207
1593388200000|2020-06-28 23:50:00|1785|1783|1783.9|1781.9|1785.8|1783.8|1783.4|1781|314
1593388500000|2020-06-28 23:55:00|1784.1|1782.1|1783.7|1781.7|1785.2|1782.8|1782.9|1780.8|266
1593388800000|2020-06-29 00:00:00|1784|1782|1782.5|1780.5|1784.5|1782.5|1781.9|1779.9|312
1593389100000|2020-06-29 00:05:00|1782.4|1780.4|1783.7|1781.7|1785.1|1782.8|1782|1779.6|253
1593389400000|2020-06-29 00:10:00|1783.9|1781.9|1785.6|1783.6|1786.3|1783.8|1783.5|1781.2|305
1593389700000|2020-06-29 00:15:00|1785.7|1783.7|1785.6|1783.6|1786.1|1784.1|1784.4|1782.4|221
1593390000000|2020-06-29 00:20:00|1785.5|1783.5|1785.8|1783.8|1786.4|1784.1|1784.7|1782.7|176
1593390300000|2020-06-29 00:25:00|1785.4|1783.4|1785.9|1783.9|1787.2|1785.2|1785.2|1783.2|166
1593390600000|2020-06-29 00:30:00|1785.8|1783.8|1786.7|1784.7|1789.7|1787.3|1785.8|1783.7|239
1593390900000|2020-06-29 00:35:00|1786.6|1784.6|1786.4|1784.4|1788|1785.2|1785.8|1783.4|229
1593391200000|2020-06-29 00:40:00|1786.3|1784.3|1789.2|1787.2|1790.2|1787.5|1786.1|1783.9|205
1593391500000|2020-06-29 00:45:00|1789.1|1787.1|1790.9|1788.9|1791.5|1789|1788.2|1785.5|240
1593391800000|2020-06-29 00:50:00|1790.8|1788.8|1792.2|1790.2|1794.1|1791.4|1790.7|1788.7|264
1593392100000|2020-06-29 00:55:00|1792.3|1790.3|1794.7|1792.7|1796.8|1794.3|1791.8|1789.2|318
1593392400000|2020-06-29 01:00:00|1794.8|1792.8|1793|1791|1797.7|1795.7|1790.9|1788.9|789
1593392700000|2020-06-29 01:05:00|1792.9|1790.9|1792.4|1790.4|1794.5|1792.5|1790.4|1787.7|558
1593393000000|2020-06-29 01:10:00|1793.1|1789.6|1793|1791|1794.7|1791.9|1791.5|1789|382
1593393300000|2020-06-29 01:15:00|1793.2|1791.2|1790.5|1788.5|1793.9|1791.6|1790.1|1788.1|440
1593393600000|2020-06-29 01:20:00|1790.4|1788.4|1790.5|1788.5|1792|1790|1789.5|1787.5|331
1593393900000|2020-06-29 01:25:00|1790.7|1788.7|1788.4|1784.9|1790.7|1788.7|1787|1784.5|418
1593394200000|2020-06-29 01:30:00|1788.7|1785.2|1788.3|1786.3|1789.7|1787|1786.7|1783.9|329
1593394500000|2020-06-29 01:35:00|1788.4|1786.4|1786.8|1784.8|1789.4|1786.6|1786.5|1783.8|366
1593394800000|2020-06-29 01:40:00|1786.7|1784.7|1788.5|1786.5|1789|1787|1786.2|1783.1|326
1593395100000|2020-06-29 01:45:00|1788.6|1786.6|1789.4|1787.4|1790.3|1788.3|1788.4|1786.3|316
1593395400000|2020-06-29 01:50:00|1789.5|1787.5|1787.5|1785.5|1790.4|1787.8|1787.2|1785.2|267
1593395700000|2020-06-29 01:55:00|1787.6|1785.6|1787.5|1785.5|1789.5|1786.9|1787.2|1784.5|330
1593396000000|2020-06-29 02:00:00|1787.7|1785.7|1786.9|1784.9|1789.6|1787.6|1786.1|1783.7|342
1593396300000|2020-06-29 02:05:00|1786.6|1784.6|1787.9|1785.9|1788.7|1786.7|1786|1783.4|259
1593396600000|2020-06-29 02:10:00|1788|1786|1791.5|1788|1791.5|1788.8|1787|1784.7|363
1593396900000|2020-06-29 02:15:00|1791.6|1788.1|1789.7|1787.7|1792|1789.7|1788.2|1785.8|221
1593397200000|2020-06-29 02:20:00|1789.9|1787.9|1790.5|1788.5|1791.4|1789.2|1789.2|1786.6|250
1593397500000|2020-06-29 02:25:00|1790.6|1788.6|1789.4|1787.4|1790.7|1788.7|1787.9|1785.6|188
1593397800000|2020-06-29 02:30:00|1789.3|1787.3|1791.4|1789.4|1791.6|1789.6|1788.3|1785.9|424
1593398100000|2020-06-29 02:35:00|1791.2|1789.2|1791.7|1789.7|1793.6|1791.6|1790.7|1788.2|350
1593398400000|2020-06-29 02:40:00|1791.8|1789.8|1791.3|1789.3|1792.4|1790.2|1790.5|1788.5|259
1593398700000|2020-06-29 02:45:00|1791.2|1789.2|1791.4|1789.4|1792.4|1790|1790.6|1788.6|216
1593399000000|2020-06-29 02:50:00|1791.3|1789.3|1790.1|1788.1|1792.2|1790|1790.1|1788.1|247
1593399300000|2020-06-29 02:55:00|1790.2|1788.2|1789.9|1787.9|1791.8|1789.8|1789.8|1787.4|284
1593399600000|2020-06-29 03:00:00|1789.8|1787.8|1789.2|1787.2|1791.2|1788.4|1788.7|1786.1|240
1593399900000|2020-06-29 03:05:00|1789.1|1787.1|1789.3|1787.3|1790.5|1787.7|1787.7|1785.4|233
1593400200000|2020-06-29 03:10:00|1789|1787|1788.8|1786.8|1791|1788|1788|1785.8|236
1593400500000|2020-06-29 03:15:00|1788.7|1786.7|1788.7|1786.7|1790.1|1788.1|1787.7|1784.6|186
1593400800000|2020-06-29 03:20:00|1788.6|1786.6|1787.5|1785.5|1788.8|1786.8|1787.4|1785.4|162
1593401100000|2020-06-29 03:25:00|1787.6|1785.6|1788.8|1786.8|1790.3|1787.6|1787.4|1785.4|192
1593401400000|2020-06-29 03:30:00|1788.5|1786.5|1789.5|1787.5|1791.1|1788.3|1787.6|1785.1|300
1593401700000|2020-06-29 03:35:00|1789.6|1787.6|1790.1|1788.1|1791.1|1788.8|1789.3|1786.9|154
1593402000000|2020-06-29 03:40:00|1790.2|1788.2|1790.2|1788.2|1790.7|1788.7|1789.8|1787.2|127
1593402300000|2020-06-29 03:45:00|1790.3|1788.3|1789.6|1787.6|1790.7|1788.7|1789.4|1787.4|116
1593402600000|2020-06-29 03:50:00|1789.8|1787.8|1789.6|1787.6|1789.8|1787.8|1788.4|1786.4|143
1593402900000|2020-06-29 03:55:00|1789.7|1787.7|1789.1|1787.1|1790.2|1788.2|1788.7|1785.8|140
1593403200000|2020-06-29 04:00:00|1789|1787|1789.6|1787.6|1790.3|1788.3|1788.8|1785.9|100
1593403500000|2020-06-29 04:05:00|1789.8|1787.8|1789.2|1787.2|1790.3|1788.2|1788.8|1786.4|159
1593403800000|2020-06-29 04:10:00|1789.3|1787.3|1790.3|1788.3|1790.9|1788.3|1788.9|1786.5|101
1593404100000|2020-06-29 04:15:00|1789.9|1787.9|1789.7|1787.7|1790.4|1788.2|1789.1|1786.5|134
1593404400000|2020-06-29 04:20:00|1789.9|1787.9|1790.3|1788.3|1791|1788.6|1789.7|1786.9|145
1593404700000|2020-06-29 04:25:00|1790.1|1788.1|1790.1|1788.1|1790.9|1788.9|1789.4|1786.8|124
1593405000000|2020-06-29 04:30:00|1790.4|1788.4|1791|1789|1792.1|1789.6|1790.1|1787.6|222
1593405300000|2020-06-29 04:35:00|1790.8|1788.8|1791.4|1789.4|1792.3|1789.8|1790.4|1787.5|137
1593405600000|2020-06-29 04:40:00|1791.3|1789.3|1791.8|1789.8|1792.2|1790|1790.2|1787.5|218
1593405900000|2020-06-29 04:45:00|1791.9|1789.9|1791.6|1789.6|1793.5|1790.2|1791|1788.3|245
1593406200000|2020-06-29 04:50:00|1791.5|1789.5|1790.3|1788.3|1791.8|1789.8|1790.1|1788.1|155
1593406500000|2020-06-29 04:55:00|1790.4|1788.4|1791.7|1789.7|1791.8|1789.8|1789.7|1786.9|191
1593406800000|2020-06-29 05:00:00|1791.5|1789.5|1791.8|1789.8|1792.9|1790.8|1791.5|1788.7|180
1593407100000|2020-06-29 05:05:00|1792|1788.5|1792.2|1790.2|1793.2|1791.2|1791.4|1788.5|167
1593407400000|2020-06-29 05:10:00|1792.3|1790.3|1792.6|1790.6|1794|1791.3|1792.3|1790|148
1593407700000|2020-06-29 05:15:00|1792.7|1790.7|1792.7|1790.7|1793.2|1791.2|1792|1790|121
1593408000000|2020-06-29 05:20:00|1792.6|1790.6|1791.3|1789.3|1793.1|1790.8|1790.9|1788.9|144
1593408300000|2020-06-29 05:25:00|1791.1|1789.1|1791.3|1789.3|1792.2|1789.4|1789.6|1787.6|215
1593408600000|2020-06-29 05:30:00|1791.4|1789.4|1792.6|1790.6|1793.6|1791.2|1791.2|1788.4|316
1593408900000|2020-06-29 05:35:00|1792.5|1790.5|1790.3|1788.3|1792.8|1790.8|1789.6|1786.8|357
1593409200000|2020-06-29 05:40:00|1790.4|1788.4|1788.1|1786.1|1791|1789|1787.9|1785.7|244
1593409500000|2020-06-29 05:45:00|1788.2|1786.2|1786.8|1784.8|1789.6|1787.6|1786.7|1784.1|292
1593409800000|2020-06-29 05:50:00|1786.7|1784.7|1785.3|1783.3|1787.7|1784.9|1785|1782.8|271
1593410100000|2020-06-29 05:55:00|1785.4|1783.4|1787.9|1784.4|1787.9|1785.8|1785.3|1783.3|237
1593410400000|2020-06-29 06:00:00|1787.8|1784.3|1786.2|1784.2|1788.2|1785.6|1784.6|1782.6|370
1593410700000|2020-06-29 06:05:00|1786.1|1784.1|1787.9|1785.9|1788.7|1785.9|1785.4|1782.5|310
1593411000000|2020-06-29 06:10:00|1787.6|1785.6|1786.9|1784.9|1789.1|1786.2|1786.2|1784.2|346
1593411300000|2020-06-29 06:15:00|1787|1785|1787.2|1785.2|1787.9|1785.9|1786|1783.6|434
1593411600000|2020-06-29 06:20:00|1787.1|1785.1|1786.4|1784.4|1788|1786|1786|1784|600
1593411900000|2020-06-29 06:25:00|1786.5|1784.5|1787.2|1785.2|1788.4|1786.4|1785.7|1783.7|548
1593412200000|2020-06-29 06:30:00|1787.3|1785.3|1787.5|1785.5|1787.8|1785.8|1786.5|1784.5|317
1593412500000|2020-06-29 06:35:00|1787.4|1785.4|1787.9|1785.9|1789.4|1786.7|1786.7|1783.8|342
1593412800000|2020-06-29 06:40:00|1788|1786|1788.7|1786.7|1789.8|1787|1786.9|1784.5|375
1593413100000|2020-06-29 06:45:00|1788.8|1786.8|1788.8|1785.3|1789.8|1787.3|1786.5|1784.2|339
1593413400000|2020-06-29 06:50:00|1788.7|1785.2|1787.2|1785.2|1788.9|1786.3|1786.4|1784|276
1593413700000|2020-06-29 06:55:00|1787.3|1785.3|1785.4|1783.4|1788.2|1785.4|1785|1782.4|412
1593414000000|2020-06-29 07:00:00|1786.1|1782.6|1784.3|1782.3|1786.1|1783.8|1783.1|1780.7|573
1593414300000|2020-06-29 07:05:00|1784.4|1782.4|1784.3|1782.3|1785.2|1782.6|1782.5|1780.1|474
1593414600000|2020-06-29 07:10:00|1784.5|1782.5|1782.8|1780.8|1785.1|1783.1|1782.4|1779.9|470
1593414900000|2020-06-29 07:15:00|1782.9|1780.9|1782.6|1780.6|1784.5|1782.3|1782.2|1779.5|387
1593415200000|2020-06-29 07:20:00|1782.7|1780.7|1784.4|1780.9|1784.9|1782.5|1782.5|1779.5|421
1593415500000|2020-06-29 07:25:00|1783.5|1781.5|1784|1782|1785.3|1782.9|1783.3|1780.7|393
1593415800000|2020-06-29 07:30:00|1784.1|1782.1|1784.6|1782.6|1785.4|1783.1|1783.1|1780.3|323
1593416100000|2020-06-29 07:35:00|1784.7|1782.7|1784|1782|1785.4|1783.1|1783.8|1781|211
1593416400000|2020-06-29 07:40:00|1784.1|1782.1|1784.4|1780.9|1785.5|1782.5|1781.9|1779|528
1593416700000|2020-06-29 07:45:00|1783.8|1781.8|1783.3|1781.3|1785.2|1782.7|1782.9|1780.1|318
1593417000000|2020-06-29 07:50:00|1783.2|1781.2|1784.9|1781.4|1785.1|1783|1782.7|1780.3|378
1593417300000|2020-06-29 07:55:00|1784.3|1782.3|1782.8|1779.3|1784.8|1782.3|1781.5|1779.2|214
1593417600000|2020-06-29 08:00:00|1782|1780|1782.1|1780.1|1783.5|1781.4|1781|1778.6|304
1593417900000|2020-06-29 08:05:00|1782.2|1780.2|1782.4|1780.4|1783.6|1781.6|1781.4|1778.8|379
1593418200000|2020-06-29 08:10:00|1782.3|1780.3|1783.1|1781.1|1783.9|1781.7|1780.8|1777.9|368
1593418500000|2020-06-29 08:15:00|1782.7|1780.7|1783.5|1781.5|1784.1|1781.5|1781.3|1778.8|393
1593418800000|2020-06-29 08:20:00|1783.4|1781.4|1784.1|1782.1|1784.9|1782.1|1781.6|1779.3|347
1593419100000|2020-06-29 08:25:00|1784.2|1782.2|1784.7|1782.7|1785.1|1782.8|1783.2|1780.7|285
1593419400000|2020-06-29 08:30:00|1784.8|1782.8|1784.4|1780.9|1785.9|1783.5|1783|1780.4|411
1593419700000|2020-06-29 08:35:00|1784|1782|1785.2|1783.2|1785.9|1783.4|1782.6|1779.9|257
1593420000000|2020-06-29 08:40:00|1785.3|1783.3|1786|1784|1786.5|1784.1|1784.8|1782.2|198
1593420300000|2020-06-29 08:45:00|1785.9|1783.9|1787|1783.5|1787|1784.7|1785.1|1782.3|155
1593420600000|2020-06-29 08:50:00|1786.4|1784.4|1787|1785|1788|1785.6|1786.3|1783.4|179
1593420900000|2020-06-29 08:55:00|1786.9|1784.9|1787.6|1784.1|1788|1785.4|1786.8|1784|188
1593421200000|2020-06-29 09:00:00|1787.5|1784|1787.2|1785.2|1788.2|1785.6|1786.4|1783.7|237
1593421500000|2020-06-29 09:05:00|1787.3|1785.3|1784.5|1782.5|1787.5|1785.3|1784.1|1781.5|269
1593421800000|2020-06-29 09:10:00|1784.6|1782.6|1784.9|1781.4|1785.7|1783.1|1783.6|1781.1|414
1593422100000|2020-06-29 09:15:00|1784.1|1782.1|1784.5|1782.5|1785.4|1783|1783|1780.3|309
1593422400000|2020-06-29 09:20:00|1784.9|1781.4|1784.5|1782.5|1785.6|1783.2|1784.2|1781.4|188
1593422700000|2020-06-29 09:25:00|1785.3|1781.8|1784.4|1782.4|1785.3|1783|1783.8|1781.6|271
1593423000000|2020-06-29 09:30:00|1784.3|1782.3|1785.7|1783.7|1787.2|1784.4|1784.1|1781.4|328
1593423300000|2020-06-29 09:35:00|1785.6|1783.6|1785.5|1783.5|1786.6|1784|1784.9|1782.8|217
1593423600000|2020-06-29 09:40:00|1785.6|1783.6|1788.3|1784.8|1789.1|1786.5|1785.4|1783.3|365
1593423900000|2020-06-29 09:45:00|1788.5|1785|1790.3|1786.8|1790.3|1787.5|1787.2|1785|294
1593424200000|2020-06-29 09:50:00|1789|1787|1788.2|1786.2|1790.1|1787.5|1787.6|1785.4|256
1593424500000|2020-06-29 09:55:00|1788.3|1786.3|1788.9|1786.9|1790.6|1787.8|1787.6|1785.5|306
1593424800000|2020-06-29 10:00:00|1788.8|1786.8|1788.9|1786.9|1790.3|1787.4|1787.7|1785.6|360
1593425100000|2020-06-29 10:05:00|1788.8|1786.8|1789.9|1787.9|1791.2|1788.5|1788.3|1786|339
1593425400000|2020-06-29 10:10:00|1789.8|1787.8|1790.6|1788.6|1792|1789.2|1789.1|1786.9|368
1593425700000|2020-06-29 10:15:00|1790.5|1788.5|1790.7|1788.7|1792.1|1789.6|1790.3|1788.1|217
1593426000000|2020-06-29 10:20:00|1790.6|1788.6|1791|1789|1792.2|1789.5|1790|1787.8|221
1593426300000|2020-06-29 10:25:00|1790.7|1788.7|1791.6|1789.6|1792.1|1789.6|1790.2|1788|185
1593426600000|2020-06-29 10:30:00|1791.5|1789.5|1790.6|1788.6|1791.8|1789.7|1790|1787.9|180
1593426900000|2020-06-29 10:35:00|1790.7|1788.7|1790.6|1788.6|1791.7|1789|1790|1787.4|186
1593427200000|2020-06-29 10:40:00|1790.5|1788.5|1791.7|1788.2|1791.8|1789.7|1790.2|1788.1|180
1593427500000|2020-06-29 10:45:00|1790.9|1788.9|1790.9|1788.9|1792|1789.4|1790.2|1788|192
1593427800000|2020-06-29 10:50:00|1790.8|1788.8|1791.3|1789.3|1793|1790|1790.5|1788.2|214
1593428100000|2020-06-29 10:55:00|1791.4|1789.4|1793|1791|1794|1791.9|1791.1|1788.8|391
1593428400000|2020-06-29 11:00:00|1792.9|1790.9|1791|1789|1793.7|1791.6|1790.1|1788.1|306
1593428700000|2020-06-29 11:05:00|1790.9|1788.9|1789.7|1787.7|1792|1789.2|1789.4|1787.4|261
1593429000000|2020-06-29 11:10:00|1789.8|1787.8|1790.5|1788.5|1791.3|1788.8|1789.2|1787.2|183
1593429300000|2020-06-29 11:15:00|1790.3|1788.3|1791|1789|1791.2|1789.2|1790.1|1788.1|104
1593429600000|2020-06-29 11:20:00|1791.1|1789.1|1792.7|1790.7|1793.5|1791|1791.1|1789|249
1593429900000|2020-06-29 11:25:00|1792.5|1790.5|1794|1792|1794.6|1792.1|1792.2|1789.7|232
1593430200000|2020-06-29 11:30:00|1793.9|1791.9|1795|1791.5|1796.2|1793.2|1792.7|1790.2|315
1593430500000|2020-06-29 11:35:00|1794.9|1791.4|1790|1788|1794.9|1792.1|1789.6|1787.2|283
1593430800000|2020-06-29 11:40:00|1789.9|1787.9|1788.7|1786.7|1791.5|1788.3|1788.2|1785.6|358
1593431100000|2020-06-29 11:45:00|1788.6|1786.6|1788.6|1786.6|1789.5|1787.2|1787.9|1785.3|178
1593431400000|2020-06-29 11:50:00|1788.8|1786.8|1788.5|1786.5|1789.5|1787|1788|1785.1|275
1593431700000|2020-06-29 11:55:00|1788.6|1786.6|1788.6|1786.6|1789.5|1787.1|1788.4|1785.7|238
1593432000000|2020-06-29 12:00:00|1788.3|1786.3|1789|1787|1791.2|1788.4|1788.3|1786|263
1593432300000|2020-06-29 12:05:00|1789.1|1787.1|1789|1787|1789.9|1787.4|1788.2|1785.8|239
1593432600000|2020-06-29 12:10:00|1789.1|1787.1|1787|1785|1789.7|1787.1|1786.8|1784.2|329
1593432900000|2020-06-29 12:15:00|1787.1|1785.1|1789.8|1787.8|1790.6|1787.8|1786.9|1784.6|317
1593433200000|2020-06-29 12:20:00|1789.1|1787.1|1784.2|1782.2|1791.1|1788.5|1782.7|1780.5|804
1593433500000|2020-06-29 12:25:00|1784|1782|1774.1|1770.6|1785.2|1782.3|1770.9|1768.2|962
1593433800000|2020-06-29 12:30:00|1774.3|1770.8|1773.8|1771.8|1775.4|1772.9|1770.5|1768.2|958
1593434100000|2020-06-29 12:35:00|1773.7|1771.7|1773.4|1771.4|1775.8|1773.6|1770.1|1767.5|975
1593434400000|2020-06-29 12:40:00|1773.5|1771.5|1775.4|1773.4|1776.8|1774|1772.1|1769.9|678
1593434700000|2020-06-29 12:45:00|1775.2|1773.2|1779.4|1777.4|1779.9|1777.9|1775.2|1773.2|706
1593435000000|2020-06-29 12:50:00|1779.3|1777.3|1778.8|1776.8|1781.3|1778.9|1778.1|1775.4|619
1593435300000|2020-06-29 12:55:00|1778.6|1776.6|1778|1776|1780.3|1777.7|1776.3|1774.2|645
1593435600000|2020-06-29 13:00:00|1777.8|1775.8|1780|1778|1781.5|1778.9|1777.8|1775.4|564
1593435900000|2020-06-29 13:05:00|1779.9|1777.9|1779.2|1775.7|1780.2|1778|1775.9|1773.4|492
1593436200000|2020-06-29 13:10:00|1778.6|1776.6|1778.3|1776.3|1781.2|1778.6|1776.3|1773.9|700
1593436500000|2020-06-29 13:15:00|1778.2|1776.2|1779.8|1776.3|1780.8|1778.3|1776.3|1773.2|669
1593436800000|2020-06-29 13:20:00|1779.5|1777.5|1777.1|1775.1|1780.4|1777.6|1775.8|1773.1|615
1593437100000|2020-06-29 13:25:00|1777.8|1774.3|1778.8|1776.8|1780|1777.3|1775.7|1773.7|637
1593437400000|2020-06-29 13:30:00|1778.5|1776.5|1778.3|1776.3|1780.9|1778.4|1777|1774.9|774
1593437700000|2020-06-29 13:35:00|1778.2|1776.2|1776.7|1774.7|1778.6|1776.3|1774.9|1772.9|766
1593438000000|2020-06-29 13:40:00|1776.8|1774.8|1777.8|1775.8|1778.8|1776.8|1775|1772.7|552
1593438300000|2020-06-29 13:45:00|1777.5|1775.5|1774.6|1772.6|1778|1775.8|1774.2|1771.9|580
1593438600000|2020-06-29 13:50:00|1774.7|1772.7|1771.9|1769.9|1775.8|1773.2|1770|1767.7|694
1593438900000|2020-06-29 13:55:00|1772|1770|1774.7|1772.7|1775.7|1773|1771|1769|673
1593439200000|2020-06-29 14:00:00|1774.9|1772.9|1776.4|1774.4|1779.4|1776.8|1773.7|1771.4|651
1593439500000|2020-06-29 14:05:00|1776.5|1774.5|1777|1775|1777.8|1775.2|1775|1772.5|570
1593439800000|2020-06-29 14:10:00|1777.2|1775.2|1778.4|1776.4|1780.2|1777.4|1775|1772.5|671
1593440100000|2020-06-29 14:15:00|1778.3|1776.3|1778.4|1776.4|1779.9|1777.5|1776.8|1774.7|547
1593440400000|2020-06-29 14:20:00|1778.3|1776.3|1779.4|1777.4|1781|1778.2|1777.7|1774.9|539
1593440700000|2020-06-29 14:25:00|1779.1|1777.1|1778.7|1776.7|1781|1778.2|1778.3|1775.8|467
1593441000000|2020-06-29 14:30:00|1778.8|1776.8|1777.8|1775.8|1779.8|1777.2|1777.2|1775.2|477
1593441300000|2020-06-29 14:35:00|1777.6|1775.6|1781.9|1779.9|1783.6|1780.6|1777.4|1774.8|586
1593441600000|2020-06-29 14:40:00|1782.1|1780.1|1782.4|1780.4|1783.6|1781|1780.7|1778.4|689
1593441900000|2020-06-29 14:45:00|1782.5|1780.5|1783.2|1781.2|1784.3|1781.8|1781.7|1779.3|431
1593442200000|2020-06-29 14:50:00|1783.1|1781.1|1781|1779|1784.3|1781.6|1780.7|1778.3|580
1593442500000|2020-06-29 14:55:00|1780.8|1778.8|1784.1|1782.1|1785.5|1783|1780.4|1777.9|544
1593442800000|2020-06-29 15:00:00|1784.2|1782.2|1783.7|1781.7|1785.7|1783.2|1782.9|1780.4|549
1593443100000|2020-06-29 15:05:00|1783.9|1781.9|1782.6|1780.6|1785.4|1782.5|1782.3|1779.8|496
1593443400000|2020-06-29 15:10:00|1782.5|1780.5|1782.2|1780.2|1783.2|1780.7|1781.2|1778.8|438
1593443700000|2020-06-29 15:15:00|1782.1|1780.1|1783.6|1781.6|1784.3|1782|1781.8|1779.3|287
1593444000000|2020-06-29 15:20:00|1783.5|1781.5|1783.5|1781.5|1784.7|1782|1782.5|1780.3|366
1593444300000|2020-06-29 15:25:00|1783.4|1781.4|1781.9|1779.9|1784.5|1781.7|1781.8|1779.8|349
1593444600000|2020-06-29 15:30:00|1781.8|1779.8|1781.6|1779.6|1783.2|1780.4|1781|1778.3|396
1593444900000|2020-06-29 15:35:00|1781.7|1779.7|1782|1780|1783.5|1780.9|1781.2|1778.8|468
1593445200000|2020-06-29 15:40:00|1782.2|1780.2|1781.3|1779.3|1782.6|1780.2|1780.9|1778.5|417
1593445500000|2020-06-29 15:45:00|1781.5|1779.5|1782|1780|1783.6|1780.9|1781.2|1778.5|384
1593445800000|2020-06-29 15:50:00|1782.1|1780.1|1782.6|1780.6|1783.6|1780.9|1781.2|1778.6|268
1593446100000|2020-06-29 15:55:00|1782.5|1780.5|1783.2|1781.2|1784.5|1781.8|1781.7|1778.9|338
1593446400000|2020-06-29 16:00:00|1783.1|1781.1|1784.5|1782.5|1785.7|1782.9|1783|1780.3|345
1593446700000|2020-06-29 16:05:00|1785.4|1781.9|1784.6|1782.6|1786|1783.3|1783.9|1781.6|262
1593447000000|2020-06-29 16:10:00|1784.5|1782.5|1783.9|1781.9|1785|1782.5|1781.9|1779.5|343
1593447300000|2020-06-29 16:15:00|1784.6|1781.1|1784.4|1782.4|1785.7|1783|1783.7|1781.1|321
1593447600000|2020-06-29 16:20:00|1784.5|1782.5|1786.4|1784.4|1787.4|1784.6|1783.9|1781.2|308
1593447900000|2020-06-29 16:25:00|1786.2|1784.2|1786.6|1783.1|1786.8|1784.5|1785|1782.6|292
1593448200000|2020-06-29 16:30:00|1785.7|1783.7|1783.9|1781.9|1786.6|1783.8|1783.8|1781.1|338
1593448500000|2020-06-29 16:35:00|1783.8|1781.8|1783.7|1781.7|1784.9|1782.4|1782.3|1779.9|393
1593448800000|2020-06-29 16:40:00|1783.6|1781.6|1782.8|1780.8|1784.5|1781.7|1781.5|1779.4|361
1593449100000|2020-06-29 16:45:00|1783.7|1780.2|1782.4|1778.9|1783.7|1780.6|1781.3|1778.9|271
1593449400000|2020-06-29 16:50:00|1781.6|1779.6|1781.9|1779.9|1783.1|1780.7|1780.9|1778.5|446
1593449700000|2020-06-29 16:55:00|1782.8|1779.3|1783.7|1781.7|1784.7|1782.2|1781.9|1779.3|375
1593450000000|2020-06-29 17:00:00|1783.8|1781.8|1782.7|1780.7|1784.5|1782|1782.6|1780|355
1593450300000|2020-06-29 17:05:00|1782.9|1780.9|1783.9|1781.9|1784.2|1782.2|1782.6|1780.2|252
1593450600000|2020-06-29 17:10:00|1784|1782|1785.1|1783.1|1786|1783.4|1783.8|1781.4|258
1593450900000|2020-06-29 17:15:00|1784.9|1782.9|1782.8|1780.8|1786|1783.3|1782.7|1780.3|260
1593451200000|2020-06-29 17:20:00|1782.7|1780.7|1783.3|1781.3|1786|1783.3|1782.3|1779.8|382
1593451500000|2020-06-29 17:25:00|1783.2|1781.2|1781.8|1779.8|1783.7|1781.2|1780.9|1778.3|339
1593451800000|2020-06-29 17:30:00|1782|1780|1781.5|1779.5|1783.3|1780.6|1781.1|1778.5|220
1593452100000|2020-06-29 17:35:00|1781.6|1779.6|1781|1779|1782.6|1779.9|1780.9|1778.5|185
1593452400000|2020-06-29 17:40:00|1781.1|1779.1|1779.8|1777.8|1782.4|1780.1|1779.8|1777.2|188
1593452700000|2020-06-29 17:45:00|1779.9|1777.9|1781.4|1779.4|1782.3|1779.5|1779.5|1776.8|215
1593453000000|2020-06-29 17:50:00|1781.3|1779.3|1780.4|1778.4|1782.5|1780|1780.4|1777.6|252
1593453300000|2020-06-29 17:55:00|1780.5|1778.5|1780.4|1778.4|1781.6|1778.8|1779.6|1777.2|221
1593453600000|2020-06-29 18:00:00|1780.3|1778.3|1780.4|1776.9|1781.2|1778.6|1779.4|1776.8|199
1593453900000|2020-06-29 18:05:00|1779.6|1777.6|1778.8|1776.8|1780.5|1777.7|1778.7|1776.1|160
1593454200000|2020-06-29 18:10:00|1778.6|1776.6|1779.5|1777.5|1780.1|1777.5|1778.2|1775.5|215
1593454500000|2020-06-29 18:15:00|1779.3|1777.3|1780.3|1778.3|1781.2|1778.6|1778.9|1776.3|175
1593454800000|2020-06-29 18:20:00|1781.2|1777.7|1781.1|1777.6|1781.5|1778.6|1779.7|1777.3|148
1593455100000|2020-06-29 18:25:00|1780.3|1778.3|1780.2|1778.2|1781.3|1778.6|1779.7|1777.4|191
1593455400000|2020-06-29 18:30:00|1780|1778|1781.2|1777.7|1781.7|1779.2|1779.8|1777.4|226
1593455700000|2020-06-29 18:35:00|1781.3|1777.8|1780.3|1778.3|1781.8|1779.1|1780|1777.6|136
1593456000000|2020-06-29 18:40:00|1780.4|1778.4|1781.5|1779.5|1782.4|1779.6|1780.1|1777.8|150
1593456300000|2020-06-29 18:45:00|1781.3|1779.3|1781.7|1779.7|1782.8|1780.1|1781.3|1778.8|211
1593456600000|2020-06-29 18:50:00|1781.8|1779.8|1782.3|1780.3|1782.9|1780.9|1781.5|1779.3|130
1593456900000|2020-06-29 18:55:00|1782.2|1780.2|1783.5|1781.5|1783.8|1781.8|1781.6|1779.6|168
1593457200000|2020-06-29 19:00:00|1783.9|1781.9|1782.8|1780.8|1784.4|1781.9|1782.4|1780|216
1593457500000|2020-06-29 19:05:00|1783.6|1780.1|1782.8|1780.8|1783.6|1781.1|1782.6|1780.1|80
1593457800000|2020-06-29 19:10:00|1782.9|1780.9|1783.6|1781.6|1784.8|1782.1|1782.3|1779.9|125
1593458100000|2020-06-29 19:15:00|1783.5|1781.5|1784.2|1782.2|1785|1782.4|1783.4|1780.8|178
1593458400000|2020-06-29 19:20:00|1783.6|1781.6|1784.3|1782.3|1785.4|1782.6|1783.5|1781.1|150
1593458700000|2020-06-29 19:25:00|1784.2|1782.2|1785.2|1783.2|1786|1783.5|1783.8|1781|222
1593459000000|2020-06-29 19:30:00|1785|1783|1785.3|1783.3|1786.3|1783.8|1784.2|1781.7|187
1593459300000|2020-06-29 19:35:00|1785.4|1783.4|1785.3|1781.8|1785.5|1783.5|1783.8|1781.1|265
1593459600000|2020-06-29 19:40:00|1784.5|1782.5|1785.8|1782.3|1785.8|1783.5|1784.1|1781.2|186
1593459900000|2020-06-29 19:45:00|1785.9|1782.4|1785.2|1783.2|1786.3|1783.8|1784.8|1782.1|211
1593460200000|2020-06-29 19:50:00|1785.3|1783.3|1786.4|1784.4|1787.1|1784.5|1784.9|1782.2|172
1593460500000|2020-06-29 19:55:00|1787.2|1783.7|1786.4|1784.4|1788.4|1785.7|1786.3|1783.7|226
1593460800000|2020-06-29 20:00:00|1786.6|1784.6|1785.6|1782.1|1787.5|1784.9|1784.3|1781.9|208
1593461100000|2020-06-29 20:05:00|1785.7|1782.2|1786.2|1784.2|1786.8|1784.2|1784.7|1782.2|155
1593461400000|2020-06-29 20:10:00|1785.9|1783.9|1785.6|1783.6|1787.1|1784.4|1785.3|1782.7|133
1593461700000|2020-06-29 20:15:00|1785.7|1783.7|1786.1|1784.1|1787.5|1784.7|1785.6|1783.4|123
1593462000000|2020-06-29 20:20:00|1786|1784|1786|1784|1787.7|1785|1785.5|1783|119
1593462300000|2020-06-29 20:25:00|1786.1|1784.1|1785.8|1783.8|1787|1784.3|1784.9|1782|103
1593462600000|2020-06-29 20:30:00|1785.9|1783.9|1785.7|1782.2|1786.8|1784.6|1784.8|1782.2|111
1593462900000|2020-06-29 20:35:00|1785.1|1783.1|1786.5|1784.5|1787.5|1785.1|1784.7|1782|177
1593463200000|2020-06-29 20:40:00|1786.4|1784.4|1787.3|1785.3|1788.6|1785.6|1785.9|1783.7|141
1593463500000|2020-06-29 20:45:00|1787.4|1785.4|1788.7|1785.2|1788.8|1786|1786.7|1783.9|147
1593463800000|2020-06-29 20:50:00|1788.8|1785.3|1787.6|1784.1|1788.8|1785.5|1786.9|1783.4|106
1593464100000|2020-06-29 20:55:00|1787.9|1784.4|1789.9|1782.3|1790.8|1784.9|1786.8|1780.1|138
1593468000000|2020-06-29 22:00:00|1784.1|1780.6|1785.2|1781.7|1785.8|1783.1|1784|1780.5|119
1593468300000|2020-06-29 22:05:00|1784.4|1782.4|1785.4|1783.4|1786.8|1783.7|1784.1|1781.3|185
1593468600000|2020-06-29 22:10:00|1785.5|1783.5|1786.6|1784.6|1787.1|1785.1|1785.4|1782|151
1593468900000|2020-06-29 22:15:00|1786.7|1784.7|1786.7|1784.7|1786.8|1784.8|1785.5|1783.5|85
1593469200000|2020-06-29 22:20:00|1786|1782.5|1785.9|1783.9|1786.6|1784.6|1785.5|1782.5|132
1593469500000|2020-06-29 22:25:00|1785.8|1783.8|1785.6|1783.6|1786.4|1784.4|1785.2|1783.2|107
1593469800000|2020-06-29 22:30:00|1785.4|1783.4|1785.6|1783.6|1786.8|1784.1|1785.2|1783.2|123
1593470100000|2020-06-29 22:35:00|1785.7|1783.7|1785.9|1783.9|1786.2|1784.2|1784.9|1782.9|98
1593470400000|2020-06-29 22:40:00|1786|1784|1786.6|1784.6|1787.6|1785.1|1786|1784|103
1593470700000|2020-06-29 22:45:00|1786.7|1784.7|1786.9|1784.9|1788|1785.4|1786.4|1784.4|91
1593471000000|2020-06-29 22:50:00|1787|1785|1787.5|1785.5|1789.1|1786.4|1786.2|1783.5|130
1593471300000|2020-06-29 22:55:00|1787.6|1785.6|1788.7|1786.7|1789|1786.9|1787.5|1784.8|116
1593471600000|2020-06-29 23:00:00|1789.2|1785.7|1786.8|1784.8|1789.2|1786.6|1786.8|1784.8|115
1593471900000|2020-06-29 23:05:00|1787.5|1785.5|1786.7|1784.7|1787.6|1785.5|1786.4|1783.7|109
1593472200000|2020-06-29 23:10:00|1787.1|1785.1|1786.4|1784.4|1787.4|1785.1|1786.1|1783.3|89
1593472500000|2020-06-29 23:15:00|1786.3|1784.3|1786|1784|1787.4|1784.9|1785.8|1783.1|131
1593472800000|2020-06-29 23:20:00|1786.1|1784.1|1785.7|1783.7|1786.2|1784.2|1785.4|1782.7|76
1593473100000|2020-06-29 23:25:00|1785.8|1783.8|1786.1|1784.1|1786.4|1784.4|1785.4|1782.7|82
1593473400000|2020-06-29 23:30:00|1785.7|1783.7|1786.8|1784.8|1787.4|1785|1785.7|1783.4|107
1593473700000|2020-06-29 23:35:00|1787|1785|1787.3|1785.3|1788|1785.6|1786.6|1783.9|88
1593474000000|2020-06-29 23:40:00|1786.6|1784.6|1787.1|1785.1|1788|1785.6|1786.2|1783.5|103
1593474300000|2020-06-29 23:45:00|1786.7|1784.7|1787.5|1784|1788|1785.3|1786.5|1783.6|68
1593474600000|2020-06-29 23:50:00|1787.4|1783.9|1788.1|1786.1|1788.8|1786.3|1786.8|1783.8|136
1593474900000|2020-06-29 23:55:00|1788.2|1786.2|1787.5|1785.5|1788.3|1786.3|1787.2|1785.2|97
1593475200000|2020-06-30 00:00:00|1787.4|1785.4|1786|1784|1787.9|1785.7|1785.8|1783.1|124
1593475500000|2020-06-30 00:05:00|1786.2|1784.2|1785.3|1783.3|1787|1784.4|1784.9|1782.3|149
1593475800000|2020-06-30 00:10:00|1785.5|1783.5|1784.9|1782.9|1785.9|1783.7|1784.3|1782.1|141
1593476100000|2020-06-30 00:15:00|1785|1783|1785.2|1783.2|1785.8|1783.8|1784.5|1781.8|162
1593476400000|2020-06-30 00:20:00|1785.3|1783.3|1784.9|1782.9|1785.6|1783.4|1784.1|1782|163
1593476700000|2020-06-30 00:25:00|1785|1783|1785.1|1783.1|1785.4|1783.4|1784.3|1781.3|143
1593477000000|2020-06-30 00:30:00|1785|1783|1784.7|1782.7|1785.9|1783.9|1784.3|1781.8|123
1593477300000|2020-06-30 00:35:00|1784.8|1782.8|1785.6|1783.6|1786.3|1784|1784.5|1781.9|150
1593477600000|2020-06-30 00:40:00|1785.9|1783.9|1785.3|1783.3|1786.4|1784.4|1784.4|1782.4|160
1593477900000|2020-06-30 00:45:00|1785.2|1783.2|1785.1|1783.1|1785.8|1783.8|1784.7|1781.7|177
1593478200000|2020-06-30 00:50:00|1785|1783|1784|1782|1786|1783.7|1783.9|1781.7|189
1593478500000|2020-06-30 00:55:00|1783.9|1781.9|1783.8|1780.3|1784.1|1782.1|1781.9|1779.7|223
1593478800000|2020-06-30 01:00:00|1783.3|1779.8|1781.2|1779.2|1785|1782.2|1780.6|1777.6|594
1593479100000|2020-06-30 01:05:00|1781.1|1779.1|1778.8|1776.8|1781.7|1779.2|1778.7|1776|297
1593479400000|2020-06-30 01:10:00|1778.9|1776.9|1779.8|1777.8|1781.3|1778.9|1778.7|1776.2|351
1593479700000|2020-06-30 01:15:00|1779.7|1777.7|1780.1|1778.1|1782.1|1779.2|1778.9|1776.3|273
1593480000000|2020-06-30 01:20:00|1780.2|1778.2|1780.4|1778.4|1782|1779.8|1780|1777.2|283
1593480300000|2020-06-30 01:25:00|1780.6|1778.6|1780.3|1778.3|1781.3|1779.1|1779.1|1776.9|218
1593480600000|2020-06-30 01:30:00|1780.2|1778.2|1778.7|1776.7|1781.1|1779|1778.5|1776.2|217
1593480900000|2020-06-30 01:35:00|1778.8|1776.8|1780.7|1778.7|1781.9|1779.4|1778.6|1776.4|203
1593481200000|2020-06-30 01:40:00|1780.6|1778.6|1781.8|1779.8|1782.9|1780.1|1780.6|1778.5|207
1593481500000|2020-06-30 01:45:00|1781.7|1779.7|1782|1780|1782.8|1780.4|1780.9|1778.2|193
1593481800000|2020-06-30 01:50:00|1782.1|1780.1|1781.9|1779.9|1783.5|1781.3|1781.6|1779.2|192
1593482100000|2020-06-30 01:55:00|1782|1780|1782|1780|1782.9|1780.9|1781.6|1779.6|200
1593482400000|2020-06-30 02:00:00|1781.9|1779.9|1785.2|1783.2|1786|1783.7|1781.9|1779.9|328
1593482700000|2020-06-30 02:05:00|1785.3|1783.3|1784.5|1782.5|1786.2|1784.2|1784.3|1782.3|219
1593483000000|2020-06-30 02:10:00|1784.6|1782.6|1785.2|1783.2|1786.5|1783.9|1784.2|1781.5|182
1593483300000|2020-06-30 02:15:00|1785.3|1783.3|1784.3|1782.3|1786|1783.4|1784.1|1782.1|124
1593483600000|2020-06-30 02:20:00|1784.4|1782.4|1785|1783|1785.5|1783.5|1784|1782|130
1593483900000|2020-06-30 02:25:00|1785.1|1783.1|1785|1783|1785.5|1783.5|1784.5|1782.5|98
1593484200000|2020-06-30 02:30:00|1785.1|1783.1|1785|1783|1785.5|1783.5|1784.7|1782.7|161
1593484500000|2020-06-30 02:35:00|1784.9|1782.9|1784.3|1782.3|1785|1783|1783.6|1781.6|207
1593484800000|2020-06-30 02:40:00|1784.4|1782.4|1783.5|1781.5|1784.8|1782.8|1783|1780.5|164
1593485100000|2020-06-30 02:45:00|1783.6|1781.6|1785.5|1783.5|1786|1784|1783.6|1781.6|174
1593485400000|2020-06-30 02:50:00|1785.4|1783.4|1787.4|1785.4|1787.7|1785.7|1785.1|1783.1|235
1593485700000|2020-06-30 02:55:00|1787.3|1785.3|1789.1|1787.1|1789.4|1787.4|1787.3|1785.3|343
1593486000000|2020-06-30 03:00:00|1788.9|1786.9|1788.5|1786.5|1790.1|1788.1|1788.3|1785.5|270
1593486300000|2020-06-30 03:05:00|1788.8|1786.8|1788.5|1786.5|1789.2|1787.2|1788.4|1785.6|162
1593486600000|2020-06-30 03:10:00|1788.6|1786.6|1788.1|1786.1|1789.7|1787.7|1787.9|1785.7|179
1593486900000|2020-06-30 03:15:00|1788|1786|1787.3|1785.3|1788.8|1786.4|1787.1|1785.1|152
1593487200000|2020-06-30 03:20:00|1787.2|1785.2|1787.2|1785.2|1789.2|1786.4|1786.7|1784.7|168
1593487500000|2020-06-30 03:25:00|1787.3|1785.3|1786.7|1784.7|1789.1|1786.2|1786.3|1784|206
1593487800000|2020-06-30 03:30:00|1787.1|1785.1|1787.4|1785.4|1788.5|1785.7|1786.6|1784.6|179
1593488100000|2020-06-30 03:35:00|1787.3|1785.3|1786.8|1784.8|1788.3|1785.8|1786.7|1784.4|137
1593488400000|2020-06-30 03:40:00|1787.2|1785.2|1787.3|1785.3|1788.4|1785.9|1786.9|1784.7|118
1593488700000|2020-06-30 03:45:00|1787.5|1785.5|1786.9|1784.9|1787.6|1785.6|1786.9|1784.9|85
1593489000000|2020-06-30 03:50:00|1787|1785|1786.4|1784.4|1787.1|1785.1|1786.1|1784.1|111
1593489300000|2020-06-30 03:55:00|1786.5|1784.5|1787|1785|1787.9|1785.1|1786.2|1784.1|98
1593489600000|2020-06-30 04:00:00|1786.9|1784.9|1787.4|1785.4|1788.4|1785.7|1786.7|1784.6|132
1593489900000|2020-06-30 04:05:00|1787.3|1785.3|1788.4|1786.4|1788.5|1786.5|1787.3|1785.3|97
1593490200000|2020-06-30 04:10:00|1788.5|1786.5|1788.3|1786.3|1789|1787|1788.1|1786.1|83
1593490500000|2020-06-30 04:15:00|1788.2|1786.2|1788.4|1786.4|1789.2|1787.2|1788.2|1786.2|58
1593490800000|2020-06-30 04:20:00|1788.5|1786.5|1788.4|1786.4|1789.2|1786.6|1788.1|1785.7|87
1593491100000|2020-06-30 04:25:00|1788.3|1786.3|1788.2|1786.2|1789.1|1786.5|1787.8|1785.6|122
1593491400000|2020-06-30 04:30:00|1788.3|1786.3|1787.2|1785.2|1788.4|1786.4|1787.2|1785.2|80
1593491700000|2020-06-30 04:35:00|1787.1|1785.1|1787.5|1785.5|1788.4|1785.7|1787.1|1784.5|62
1593492000000|2020-06-30 04:40:00|1787.6|1785.6|1788.3|1786.3|1789.1|1786.4|1787|1784.3|104
1593492300000|2020-06-30 04:45:00|1788.4|1786.4|1788.5|1786.5|1789.4|1786.8|1787.9|1785.2|110
1593492600000|2020-06-30 04:50:00|1788.6|1786.6|1787.9|1785.9|1789.3|1786.6|1787.7|1785.1|116
1593492900000|2020-06-30 04:55:00|1788.1|1786.1|1788.7|1785.2|1789.3|1786.7|1787.7|1785|120
1593493200000|2020-06-30 05:00:00|1788.8|1785.3|1788.6|1786.6|1789.6|1787.1|1787.3|1784.6|148
1593493500000|2020-06-30 05:05:00|1789.4|1785.9|1788.3|1786.3|1789.4|1786.7|1787.5|1784.9|113
1593493800000|2020-06-30 05:10:00|1788.2|1786.2|1788.5|1786.5|1789.1|1786.7|1788.2|1785.4|97
1593494100000|2020-06-30 05:15:00|1788.3|1786.3|1788.3|1786.3|1789.8|1787.1|1788.2|1785.6|116
1593494400000|2020-06-30 05:20:00|1788.5|1786.5|1788.6|1786.6|1789.2|1786.7|1788|1785.5|80
1593494700000|2020-06-30 05:25:00|1788.5|1786.5|1789.9|1787.9|1790.7|1788|1788.1|1786|152
1593495000000|2020-06-30 05:30:00|1789.5|1787.5|1788.2|1786.2|1792.4|1790|1787.9|1785.5|364
1593495300000|2020-06-30 05:35:00|1788.1|1786.1|1784.3|1782.3|1789.7|1787.3|1784.1|1781.8|356
1593495600000|2020-06-30 05:40:00|1784.8|1782.8|1783.2|1781.2|1785.7|1783.4|1782.1|1779.5|495
1593495900000|2020-06-30 05:45:00|1783.3|1781.3|1783.1|1781.1|1785.1|1782.7|1782.6|1779.9|335
1593496200000|2020-06-30 05:50:00|1783|1781|1781.8|1779.8|1783.9|1781.1|1781.1|1778.6|336
1593496500000|2020-06-30 05:55:00|1781.9|1779.9|1782.7|1780.7|1783.9|1781.2|1781.4|1778.8|313
1593496800000|2020-06-30 06:00:00|1783.8|1780.3|1784.3|1782.3|1784.9|1782.6|1782.5|1780|439
1593497100000|2020-06-30 06:05:00|1784.4|1782.4|1785|1783|1786.1|1783.3|1784.1|1781.5|444
1593497400000|2020-06-30 06:10:00|1784.9|1782.9|1784.3|1782.3|1785.6|1783.4|1783.7|1781.1|244
1593497700000|2020-06-30 06:15:00|1784.2|1782.2|1785.7|1782.2|1785.9|1783.4|1783.5|1781.1|398
1593498000000|2020-06-30 06:20:00|1785.6|1782.1|1786.6|1783.1|1787.4|1784.8|1784.6|1781.9|351
1593498300000|2020-06-30 06:25:00|1786.1|1784.1|1787.2|1785.2|1788|1785.3|1785.6|1782.8|351
1593498600000|2020-06-30 06:30:00|1787.3|1785.3|1788|1784.5|1788.8|1786.3|1786.7|1783.9|378
1593498900000|2020-06-30 06:35:00|1788.1|1784.6|1789.1|1787.1|1790.8|1787.8|1786.6|1784.2|339
1593499200000|2020-06-30 06:40:00|1789|1787|1790.8|1787.3|1790.9|1788.1|1789|1786.4|273
1593499500000|2020-06-30 06:45:00|1790.4|1788.4|1789.4|1787.4|1791.3|1788.5|1789.2|1786.5|299
1593499800000|2020-06-30 06:50:00|1789.3|1787.3|1790.7|1787.2|1790.8|1788|1788.7|1786.1|250
1593500100000|2020-06-30 06:55:00|1790.8|1787.3|1789.8|1787.8|1791.3|1788.5|1789.2|1786.5|337
1593500400000|2020-06-30 07:00:00|1790.7|1787.2|1790.5|1787|1792.3|1789.5|1788.9|1786.2|463
1593500700000|2020-06-30 07:05:00|1790.7|1787.2|1789.4|1787.4|1790.9|1788.2|1788.5|1785.6|325
1593501000000|2020-06-30 07:10:00|1789.3|1787.3|1789|1785.5|1790.6|1787.9|1787.7|1784.2|238
1593501300000|2020-06-30 07:15:00|1788.9|1785.4|1789.9|1786.4|1792.1|1788|1787.4|1783.6|433
1593501600000|2020-06-30 07:20:00|1789.2|1787.2|1788.9|1786.9|1790.7|1788.1|1788.4|1785.8|285
1593501900000|2020-06-30 07:25:00|1789|1787|1789.6|1786.1|1790.6|1787.8|1788.4|1785.9|285
1593502200000|2020-06-30 07:30:00|1789.7|1786.2|1789.1|1787.1|1790.2|1787.4|1788.4|1785.7|233
1593502500000|2020-06-30 07:35:00|1789|1787|1786.6|1784.6|1789.7|1787.1|1786.2|1783.5|390
1593502800000|2020-06-30 07:40:00|1786.7|1784.7|1787.5|1785.5|1788.2|1785.8|1786.2|1783.9|237
1593503100000|2020-06-30 07:45:00|1787.4|1785.4|1787.1|1785.1|1788.8|1786.5|1787.1|1784.3|257
1593503400000|2020-06-30 07:50:00|1786.6|1784.6|1788.4|1784.9|1788.6|1786.6|1786.4|1783.9|220
1593503700000|2020-06-30 07:55:00|1788|1784.5|1787.9|1785.9|1789.2|1786.6|1787|1784.2|323
1593504000000|2020-06-30 08:00:00|1788.1|1786.1|1786.9|1784.9|1790.3|1787.4|1786.3|1783.7|341
1593504300000|2020-06-30 08:05:00|1787.7|1784.2|1785|1783|1787.7|1785.3|1784.5|1782.1|327
1593504600000|2020-06-30 08:10:00|1784.9|1782.9|1784.9|1782.9|1787.4|1784.8|1784.8|1782.1|240
1593504900000|2020-06-30 08:15:00|1785|1783|1785.3|1783.3|1786.9|1784.3|1784.8|1782.1|265
1593505200000|2020-06-30 08:20:00|1785.4|1783.4|1784.8|1782.8|1786.5|1784|1784.3|1781.6|235
1593505500000|2020-06-30 08:25:00|1784.7|1782.7|1786.9|1783.4|1787.4|1784.7|1784.7|1782|209
1593505800000|2020-06-30 08:30:00|1786.3|1784.3|1786|1784|1787|1784.4|1784.7|1782.2|345
1593506100000|2020-06-30 08:35:00|1786.1|1784.1|1785.4|1783.4|1787.3|1784.7|1785.3|1782.9|252
1593506400000|2020-06-30 08:40:00|1785.2|1783.2|1786|1784|1787|1784.6|1784.8|1782.1|278
1593506700000|2020-06-30 08:45:00|1786.1|1784.1|1787.7|1785.7|1788|1785.7|1785.6|1783.1|254
1593507000000|2020-06-30 08:50:00|1787.6|1785.6|1786.6|1784.6|1787.7|1785.6|1786.2|1783.8|240
1593507300000|2020-06-30 08:55:00|1786.5|1784.5|1786.5|1783|1787.2|1784.6|1785.5|1782.9|210
1593507600000|2020-06-30 09:00:00|1786.4|1782.9|1785|1783|1786.7|1783.8|1783.7|1780.9|416
1593507900000|2020-06-30 09:05:00|1785.1|1783.1|1785.7|1783.7|1786.5|1783.8|1784.7|1782.2|284
1593508200000|2020-06-30 09:10:00|1785.6|1783.6|1785.2|1783.2|1786.6|1783.9|1785|1782.4|195
1593508500000|2020-06-30 09:15:00|1785.3|1783.3|1784.8|1782.8|1786.2|1783.7|1784.2|1781.9|329
1593508800000|2020-06-30 09:20:00|1784.5|1782.5|1785.1|1783.1|1785.4|1783.4|1783.6|1781.6|361
1593509100000|2020-06-30 09:25:00|1785.2|1783.2|1784.5|1782.5|1786.6|1783.9|1784.3|1782.1|261
1593509400000|2020-06-30 09:30:00|1784.6|1782.6|1785.4|1783.4|1787.1|1784.4|1784.2|1782.1|275
1593509700000|2020-06-30 09:35:00|1785.1|1783.1|1785.6|1783.6|1787.1|1784.4|1785.1|1783.1|190
1593510000000|2020-06-30 09:40:00|1785.5|1783.5|1786|1784|1787.6|1784.7|1785|1782.8|196
1593510300000|2020-06-30 09:45:00|1786.1|1784.1|1784.9|1782.9|1787.3|1784.3|1784.5|1782.5|213
1593510600000|2020-06-30 09:50:00|1785.1|1783.1|1783.6|1781.6|1786.2|1784.2|1783.3|1781|235
1593510900000|2020-06-30 09:55:00|1784.5|1781|1784.8|1782.8|1786|1783.6|1783.4|1781|235
1593511200000|2020-06-30 10:00:00|1785.2|1783.2|1786.5|1784.5|1787.9|1785|1784.8|1782.5|241
1593511500000|2020-06-30 10:05:00|1786.6|1784.6|1786.9|1784.9|1789.1|1786.1|1786.4|1784.1|280
1593511800000|2020-06-30 10:10:00|1787.1|1785.1|1787|1785|1789|1786.5|1786.7|1784.3|243
1593512100000|2020-06-30 10:15:00|1786.8|1784.8|1787.4|1785.4|1789.6|1787.2|1786.6|1784.2|244
1593512400000|2020-06-30 10:20:00|1787.1|1785.1|1787.7|1785.7|1789.3|1786.5|1786.5|1784.5|196
1593512700000|2020-06-30 10:25:00|1788.4|1784.9|1787.2|1785.2|1789.1|1786.9|1787|1784.9|194
1593513000000|2020-06-30 10:30:00|1787.3|1785.3|1786.1|1784.1|1788.6|1786.2|1785.9|1783.9|211
1593513300000|2020-06-30 10:35:00|1787.1|1783.6|1787.2|1785.2|1788|1785.4|1785.7|1783.5|185
1593513600000|2020-06-30 10:40:00|1787.1|1785.1|1787.3|1785.3|1788.4|1785.7|1786.4|1783.9|147
1593513900000|2020-06-30 10:45:00|1787.4|1785.4|1786.9|1784.9|1789|1786.4|1786.1|1784.1|235
1593514200000|2020-06-30 10:50:00|1787|1785|1786.6|1784.6|1788.8|1786.1|1786.2|1783.8|214
1593514500000|2020-06-30 10:55:00|1786.4|1784.4|1785.9|1783.9|1788.2|1785.3|1785.5|1782.8|266
1593514800000|2020-06-30 11:00:00|1786.6|1783.1|1786.1|1782.6|1787.3|1784.4|1785.3|1782.6|304
1593515100000|2020-06-30 11:05:00|1785.3|1783.3|1786.1|1784.1|1787.5|1784.7|1784.9|1782.4|315
1593515400000|2020-06-30 11:10:00|1786|1784|1786|1784|1787|1784.2|1785.4|1782.6|289
1593515700000|2020-06-30 11:15:00|1786.8|1783.3|1785.7|1783.7|1786.9|1784.1|1785.1|1782.5|318
1593516000000|2020-06-30 11:20:00|1785.8|1783.8|1788|1786|1789|1786.2|1785.4|1782.7|191
1593516300000|2020-06-30 11:25:00|1787.9|1785.9|1788.8|1786.8|1790.5|1787.7|1787.8|1785.1|211
1593516600000|2020-06-30 11:30:00|1788.9|1786.9|1789.8|1786.3|1790.5|1787.8|1788.2|1786.1|344
1593516900000|2020-06-30 11:35:00|1788.5|1786.5|1786.3|1782.8|1789.7|1786.9|1785.3|1782.6|380
1593517200000|2020-06-30 11:40:00|1786.2|1782.7|1786|1784|1787.1|1784.4|1785.5|1782.7|321
1593517500000|2020-06-30 11:45:00|1786.1|1784.1|1787|1783.5|1787.6|1784.8|1784|1781.3|517
1593517800000|2020-06-30 11:50:00|1787.2|1783.7|1785.3|1783.3|1788|1785.4|1784.6|1782.6|454
1593518100000|2020-06-30 11:55:00|1784.8|1782.8|1781.3|1779.3|1785.8|1783.4|1779.9|1777|751
1593518400000|2020-06-30 12:00:00|1782.1|1778.6|1785.2|1783.2|1786.4|1783.7|1780.9|1778.5|604
1593518700000|2020-06-30 12:05:00|1785.3|1783.3|1784.5|1782.5|1787|1784.4|1783.4|1780.6|497
1593519000000|2020-06-30 12:10:00|1784.7|1782.7|1788|1784.5|1788.7|1786.2|1784.5|1782.1|623
1593519300000|2020-06-30 12:15:00|1787.9|1784.4|1785.1|1783.1|1788.5|1785.7|1785.1|1782.4|308
1593519600000|2020-06-30 12:20:00|1785|1783|1785.4|1783.4|1787.3|1784.6|1783.8|1781|654
1593519900000|2020-06-30 12:25:00|1785.5|1783.5|1788.3|1784.8|1788.7|1786.1|1785.1|1782.6|492
1593520200000|2020-06-30 12:30:00|1788.4|1784.9|1788.1|1786.1|1789|1786.6|1786.9|1784.2|448
1593520500000|2020-06-30 12:35:00|1788.8|1785.3|1788.6|1785.1|1789|1786.4|1787|1784.4|415
1593520800000|2020-06-30 12:40:00|1788.7|1785.2|1788.9|1785.4|1789.2|1786.4|1786.8|1784.3|371
1593521100000|2020-06-30 12:45:00|1789.1|1785.6|1788.8|1785.3|1789.8|1787|1786.9|1784.2|526
1593521400000|2020-06-30 12:50:00|1788.7|1785.2|1788.2|1784.7|1789.6|1787|1786.6|1783.4|631
1593521700000|2020-06-30 12:55:00|1788.1|1784.6|1788.8|1785.3|1789.4|1786.7|1786.7|1783.8|532
1593522000000|2020-06-30 13:00:00|1788.4|1784.9|1785.7|1783.7|1789.2|1786.6|1785.1|1782.4|814
1593522300000|2020-06-30 13:05:00|1785.9|1783.9|1785.5|1782|1787.4|1784.6|1783.2|1780.7|850
1593522600000|2020-06-30 13:10:00|1785.4|1781.9|1784.4|1782.4|1786|1783.8|1783.3|1780.6|566
1593522900000|2020-06-30 13:15:00|1784.3|1782.3|1783.8|1781.8|1786.6|1783.9|1783.1|1780.1|518
1593523200000|2020-06-30 13:20:00|1783.4|1781.4|1785.4|1783.4|1785.8|1783.5|1782.3|1779.9|494
1593523500000|2020-06-30 13:25:00|1785.5|1783.5|1788.9|1786.9|1789.8|1787|1785.3|1782.7|492
1593523800000|2020-06-30 13:30:00|1789|1787|1789.3|1787.3|1792.2|1790|1787.3|1784.6|783
1593524100000|2020-06-30 13:35:00|1789.6|1787.6|1792.1|1788.6|1793.5|1790.9|1789.3|1786.6|744
1593524400000|2020-06-30 13:40:00|1792.2|1788.7|1791.5|1788|1793.2|1790.6|1790.2|1787.6|650
1593524700000|2020-06-30 13:45:00|1791.6|1788.1|1790.1|1788.1|1792.6|1790|1788.6|1786.6|683
1593525000000|2020-06-30 13:50:00|1790.2|1788.2|1790.3|1788.3|1791.5|1789.1|1789.2|1787|489
1593525300000|2020-06-30 13:55:00|1790.2|1788.2|1792.9|1789.4|1795.6|1793|1790|1787.4|769
1593525600000|2020-06-30 14:00:00|1793.2|1789.7|1795.5|1792|1796.8|1794.2|1792.1|1789.5|822
1593525900000|2020-06-30 14:05:00|1795.4|1791.9|1798.5|1796.5|1801|1798.4|1794.3|1791.7|761
1593526200000|2020-06-30 14:10:00|1798.4|1796.4|1800.8|1798.8|1802.6|1800.1|1798.4|1795.8|788
1593526500000|2020-06-30 14:15:00|1800.7|1798.7|1799.5|1797.5|1803.9|1801.6|1798.8|1796.8|955
1593526800000|2020-06-30 14:20:00|1800.1|1796.6|1802.5|1800.5|1803.1|1800.6|1798|1795.9|738
1593527100000|2020-06-30 14:25:00|1802.7|1800.7|1798.6|1796.6|1803.8|1801.1|1797.1|1794.6|807
1593527400000|2020-06-30 14:30:00|1798.3|1796.3|1803.1|1801.1|1806.2|1803.5|1798.3|1795.6|919
1593527700000|2020-06-30 14:35:00|1803.5|1799.6|1803.7|1801.7|1805.9|1803.2|1800.2|1797.8|791
1593528000000|2020-06-30 14:40:00|1805.3|1801.8|1805.9|1803.9|1806.8|1804.2|1803.2|1800.8|740
1593528300000|2020-06-30 14:45:00|1804.9|1802.9|1809|1807|1811|1808.5|1804.8|1802.5|845
1593528600000|2020-06-30 14:50:00|1810.2|1806.7|1813.1|1811.1|1815.2|1812.7|1809.3|1806.7|1258
1593528900000|2020-06-30 14:55:00|1812.9|1810.9|1811.2|1809.2|1814.5|1811.6|1809.5|1806.9|997
1593529200000|2020-06-30 15:00:00|1811.7|1809.7|1814|1810.5|1814.3|1811.2|1807.4|1805.4|939
1593529500000|2020-06-30 15:05:00|1813.9|1810.4|1815.1|1813.1|1816.7|1813.8|1812.4|1809.8|899
1593529800000|2020-06-30 15:10:00|1815.9|1812.4|1816.1|1812.6|1816.6|1814.2|1812.4|1809.9|897
1593530100000|2020-06-30 15:15:00|1816.2|1812.7|1824.7|1821.2|1824.7|1822.2|1816|1812.7|1151
1593530400000|2020-06-30 15:20:00|1824.9|1821.4|1823.2|1819.7|1825.2|1822.7|1820.6|1818.1|974
1593530700000|2020-06-30 15:25:00|1823.1|1819.6|1821.4|1819.4|1825.9|1823.6|1820.7|1818.3|969
1593531000000|2020-06-30 15:30:00|1821.5|1819.5|1821.8|1819.8|1825.2|1822.9|1820.4|1818.1|1017
1593531300000|2020-06-30 15:35:00|1821.7|1819.7|1820.9|1818.9|1824.2|1821.1|1819.2|1817|826
1593531600000|2020-06-30 15:40:00|1820.8|1818.8|1821.3|1817.8|1822.6|1820.6|1818.7|1816.3|857
1593531900000|2020-06-30 15:45:00|1821.2|1817.7|1823.9|1820.4|1824.5|1822.5|1819.4|1816.8|996
1593532200000|2020-06-30 15:50:00|1823.6|1820.1|1821.6|1819.6|1824.5|1821.5|1820.1|1817.6|939
1593532500000|2020-06-30 15:55:00|1821.4|1819.4|1819.6|1817.6|1822.9|1820.2|1818.9|1816.2|831
1593532800000|2020-06-30 16:00:00|1819.7|1817.7|1819.8|1817.8|1821.5|1818.9|1818.3|1815.5|767
1593533100000|2020-06-30 16:05:00|1820.5|1817|1818.6|1815.1|1822.8|1820|1817.9|1815.1|758
1593533400000|2020-06-30 16:10:00|1818.5|1815|1817.8|1814.3|1819.9|1816.9|1816.5|1813.7|955
1593533700000|2020-06-30 16:15:00|1818.2|1814.7|1818.3|1814.8|1819.6|1816.5|1816.9|1814.2|561
1593534000000|2020-06-30 16:20:00|1818.1|1814.6|1818.4|1816.4|1819.6|1816.6|1816.6|1814.3|486
1593534300000|2020-06-30 16:25:00|1818.7|1816.7|1820|1816.5|1820.6|1817.5|1817.4|1814.9|554
1593534600000|2020-06-30 16:30:00|1820.1|1816.6|1822.5|1819|1822.9|1819.7|1819.5|1816.2|524
1593534900000|2020-06-30 16:35:00|1822.4|1818.9|1822.2|1820.2|1824|1821.6|1821.1|1818.6|512
1593535200000|2020-06-30 16:40:00|1822.9|1819.4|1824.6|1821.1|1824.8|1822|1821.5|1818.7|444
1593535500000|2020-06-30 16:45:00|1824.7|1821.2|1823.4|1821.4|1825.3|1823.2|1822.5|1820.2|531
1593535800000|2020-06-30 16:50:00|1823.3|1821.3|1823.4|1821.4|1825.3|1822.4|1822.1|1819.3|481
1593536100000|2020-06-30 16:55:00|1823.5|1821.5|1822.4|1818.9|1824.7|1821.9|1821.4|1818.6|464
1593536400000|2020-06-30 17:00:00|1821.7|1819.7|1823.6|1820.1|1824|1821.2|1820.9|1818.3|433
1593536700000|2020-06-30 17:05:00|1823.4|1819.9|1823.6|1820.1|1824.8|1821.9|1822.2|1819.3|396
1593537000000|2020-06-30 17:10:00|1823.3|1819.8|1822.7|1819.2|1824.8|1822|1821.8|1819|469
1593537300000|2020-06-30 17:15:00|1822.5|1819|1824.6|1821.1|1825.4|1822.7|1821.8|1818.9|526
1593537600000|2020-06-30 17:20:00|1825|1821.5|1824|1820.5|1826|1823.3|1823|1820.3|647
1593537900000|2020-06-30 17:25:00|1822.5|1820.6|1822.2|1818.7|1824.3|1821.6|1821.1|1818.3|629
1593538200000|2020-06-30 17:30:00|1821.8|1818.3|1820.4|1816.9|1822.2|1819.6|1819|1816.5|609
1593538500000|2020-06-30 17:35:00|1820.6|1817.1|1820.2|1816.7|1821.3|1818.5|1818.6|1816|451
1593538800000|2020-06-30 17:40:00|1819.3|1817.3|1819.9|1817.9|1822|1819|1819|1816.4|473
1593539100000|2020-06-30 17:45:00|1820.6|1818.6|1819.2|1815.7|1821.9|1819.1|1817.5|1814.9|600
1593539400000|2020-06-30 17:50:00|1818.3|1816.3|1819.8|1816.3|1820.8|1818|1817.7|1815|529
1593539700000|2020-06-30 17:55:00|1819.7|1816.2|1818.2|1816.2|1820.8|1818.2|1818.2|1815.9|386
1593540000000|2020-06-30 18:00:00|1818.6|1816.6|1818.9|1816.9|1820.1|1817.6|1818|1816|363
1593540300000|2020-06-30 18:05:00|1819|1817|1816.8|1813.3|1819|1817|1815.7|1813.2|477
1593540600000|2020-06-30 18:10:00|1816.7|1813.2|1817|1815|1818.5|1815.6|1815.6|1812.9|347
1593540900000|2020-06-30 18:15:00|1817.6|1815.6|1818.3|1814.8|1818.8|1816.1|1816.8|1814|505
1593541200000|2020-06-30 18:20:00|1817.5|1815.5|1817.3|1815.3|1818.5|1815.9|1816.5|1813.8|444
1593541500000|2020-06-30 18:25:00|1817.4|1815.4|1820.2|1816.7|1820.4|1817.6|1817.3|1814.9|391
1593541800000|2020-06-30 18:30:00|1820.3|1816.8|1819.5|1817.5|1820.7|1818.1|1818.9|1816.5|395
1593542100000|2020-06-30 18:35:00|1820.3|1816.8|1820.4|1818.4|1821.2|1818.5|1819.1|1816.4|250
1593542400000|2020-06-30 18:40:00|1820.5|1818.5|1820.6|1818.6|1821.7|1819.1|1819.7|1817.2|223
1593542700000|2020-06-30 18:45:00|1820.7|1818.7|1817.5|1815.5|1821.4|1818.8|1816.4|1814|279
1593543000000|2020-06-30 18:50:00|1818.2|1814.7|1819.8|1817.8|1820.9|1818.2|1817.2|1814.3|237
1593543300000|2020-06-30 18:55:00|1819.4|1817.4|1820.8|1818.8|1821.6|1819|1819.4|1816.8|252
1593543600000|2020-06-30 19:00:00|1820.9|1818.9|1818.8|1816.8|1821.7|1818.9|1818.2|1815.8|336
1593543900000|2020-06-30 19:05:00|1819.2|1817.2|1820.2|1818.2|1822.5|1819.8|1818.9|1816.9|228
1593544200000|2020-06-30 19:10:00|1820.6|1817.1|1821.3|1819.3|1822.2|1819.7|1819.5|1816.7|256
1593544500000|2020-06-30 19:15:00|1821.4|1819.4|1820|1818|1821.9|1819.5|1819.4|1816.9|260
1593544800000|2020-06-30 19:20:00|1819.9|1817.9|1819.2|1817.2|1820.7|1818.4|1818|1815.3|284
1593545100000|2020-06-30 19:25:00|1819.1|1817.1|1819.6|1816.1|1819.9|1817.6|1818.1|1815.7|221
1593545400000|2020-06-30 19:30:00|1818.6|1816.6|1819.8|1817.8|1820.5|1818.1|1818.2|1815.4|238
1593545700000|2020-06-30 19:35:00|1819.9|1817.9|1821.3|1819.3|1821.9|1819.9|1819.8|1817.2|237
1593546000000|2020-06-30 19:40:00|1820.9|1818.9|1821.6|1819.6|1822.6|1820.3|1820.8|1818.1|247
1593546300000|2020-06-30 19:45:00|1822.5|1819|1822.5|1820.5|1823.6|1821|1820.4|1818.4|184
1593546600000|2020-06-30 19:50:00|1822.7|1820.7|1823.4|1819.9|1824.3|1821.8|1821.9|1819.3|439
1593546900000|2020-06-30 19:55:00|1823.5|1820|1822.2|1820.2|1824.1|1821.5|1821.7|1819.1|557
1593547200000|2020-06-30 20:00:00|1822.5|1820.5|1823.6|1821.6|1824.5|1822.2|1821.8|1819|301
1593547500000|2020-06-30 20:05:00|1823.1|1821.1|1823.1|1821.1|1826.5|1821.5|1821.9|1818.1|189
1593547800000|2020-06-30 20:10:00|1823.2|1821.2|1823.5|1820|1823.8|1821.7|1822.4|1819.8|138
1593548100000|2020-06-30 20:15:00|1822.7|1820.7|1823|1821|1824.5|1821.9|1822.6|1819.9|145
1593548400000|2020-06-30 20:20:00|1822.9|1820.9|1822.4|1820.4|1823.8|1821.8|1821.9|1819.4|72
1593548700000|2020-06-30 20:25:00|1822.5|1820.5|1822.3|1820.3|1823.7|1820.8|1821.9|1819.2|112
1593549000000|2020-06-30 20:30:00|1822.4|1820.4|1822.2|1820.2|1823.7|1821.4|1821.3|1819.3|154
1593549300000|2020-06-30 20:35:00|1822.5|1820.5|1822.2|1820.2|1824.1|1821.8|1822.1|1819.3|66
1593549600000|2020-06-30 20:40:00|1822.6|1820.6|1822|1820|1823.6|1821|1821.9|1819.3|138
1593549900000|2020-06-30 20:45:00|1821.7|1819.7|1822.2|1818.7|1823|1820.7|1821.1|1818.1|152
1593550200000|2020-06-30 20:50:00|1822.1|1818.6|1821.2|1817.7|1822.9|1820.1|1820.5|1817|120
1593550500000|2020-06-30 20:55:00|1822|1818.5|1820.4|1816.9|1823.6|1819.1|1820.2|1811.7|191
1593554400000|2020-06-30 22:00:00|1821.4|1817.9|1821.3|1817.8|1822.9|1819.4|1820.5|1817|293
1593554700000|2020-06-30 22:05:00|1821.7|1818.2|1821.3|1817.8|1821.7|1818.5|1819.5|1816.5|226
1593555000000|2020-06-30 22:10:00|1821.4|1817.9|1821.9|1818.4|1826.5|1820.8|1821|1816.8|231
1593555300000|2020-06-30 22:15:00|1822.3|1818.8|1822|1820|1822.9|1820.3|1820.9|1817.6|186
1593555600000|2020-06-30 22:20:00|1821.7|1819.7|1822|1818.5|1822.7|1820|1820.5|1817.3|177
1593555900000|2020-06-30 22:25:00|1821.9|1818.4|1821.5|1818|1823.2|1820.7|1820.3|1817.7|196
1593556200000|2020-06-30 22:30:00|1821.6|1818.1|1821.5|1818|1822.2|1819.1|1819.8|1816.8|161
1593556500000|2020-06-30 22:35:00|1821.6|1818.1|1822.1|1818.6|1822.2|1819.7|1820.6|1817.6|149
1593556800000|2020-06-30 22:40:00|1821.5|1819.5|1821.4|1819.4|1823.2|1820.1|1821|1817.9|170
1593557100000|2020-06-30 22:45:00|1822.1|1818.6|1821.2|1817.7|1822.6|1819.4|1820.5|1817.5|141
1593557400000|2020-06-30 22:50:00|1821.3|1817.8|1820.5|1817|1821.6|1818.6|1819.5|1816.7|116
1593557700000|2020-06-30 22:55:00|1820.6|1817.1|1818.9|1816.9|1820.6|1817.7|1818.8|1815.9|96
1593558000000|2020-06-30 23:00:00|1819.8|1817.8|1819.2|1817.2|1820.7|1818|1818.8|1816.2|106
1593558300000|2020-06-30 23:05:00|1819.1|1817.1|1819.5|1817.5|1821|1817.8|1818.9|1816.6|86
1593558600000|2020-06-30 23:10:00|1819.4|1817.4|1819.2|1817.2|1820.8|1817.9|1819|1815.5|133
1593558900000|2020-06-30 23:15:00|1820.3|1816.8|1819.5|1817.5|1820.6|1818|1819.1|1816.6|114
1593559200000|2020-06-30 23:20:00|1819.8|1817.8|1820.1|1818.1|1821.1|1818.3|1819.2|1816.4|103
1593559500000|2020-06-30 23:25:00|1820.3|1818.3|1821.4|1817.9|1821.6|1818.7|1819.7|1817|109
1593559800000|2020-06-30 23:30:00|1820.6|1818.6|1822.8|1819.3|1823.1|1820.3|1820.1|1817.2|161
1593560100000|2020-06-30 23:35:00|1822.7|1819.2|1822.4|1820.4|1823.2|1820.6|1821|1818.1|140
1593560400000|2020-06-30 23:40:00|1822.5|1820.5|1822.2|1820.2|1823.5|1820.6|1821.6|1818.8|155
1593560700000|2020-06-30 23:45:00|1822.3|1820.3|1822.2|1818.7|1823.4|1820.6|1821|1818.5|212
1593561000000|2020-06-30 23:50:00|1822.3|1818.8|1822|1820|1823.4|1820.7|1820.9|1818|191
1593561300000|2020-06-30 23:55:00|1822.7|1819.2|1821.8|1818.3|1822.8|1820|1820.4|1817|232
1593561600000|2020-07-01 00:00:00|1821.6|1818.1|1820|1818|1822|1819.4|1818.9|1816.2|240
1593561900000|2020-07-01 00:05:00|1820.1|1818.1|1819.2|1815.7|1821.2|1818.3|1818.8|1815.3|207
1593562200000|2020-07-01 00:10:00|1819.4|1815.9|1816.8|1814.8|1820.2|1817.5|1815.6|1813.5|347
1593562500000|2020-07-01 00:15:00|1817.6|1814.1|1816.1|1814.1|1818.6|1815.9|1815.6|1813.2|204
1593562800000|2020-07-01 00:20:00|1816|1814|1814.8|1812.8|1816.3|1814.3|1813.9|1811.3|290
1593563100000|2020-07-01 00:25:00|1814.9|1812.9|1815.9|1812.4|1817.1|1814.3|1814.3|1811.3|250
1593563400000|2020-07-01 00:30:00|1815.7|1812.2|1817.3|1815.3|1818|1815.3|1815.2|1812.2|219
1593563700000|2020-07-01 00:35:00|1817.4|1815.4|1817.7|1815.7|1818.5|1816.1|1816.4|1813.6|175
1593564000000|2020-07-01 00:40:00|1818.1|1816.1|1817|1815|1819.4|1816.7|1816.2|1813.5|152
1593564300000|2020-07-01 00:45:00|1817.1|1815.1|1816.8|1814.8|1818.3|1815.8|1816|1813.3|189
1593564600000|2020-07-01 00:50:00|1816.7|1814.7|1816.3|1814.3|1817.9|1815.2|1815.8|1813.1|219
1593564900000|2020-07-01 00:55:00|1816.7|1814.7|1817.5|1815.5|1818.5|1815.7|1815.1|1812.8|197
1593565200000|2020-07-01 01:00:00|1817.6|1815.6|1824.5|1821|1824.5|1821.8|1816.7|1814|513
1593565500000|2020-07-01 01:05:00|1824.7|1821.2|1828.4|1824.9|1830.9|1828.1|1823.3|1820.8|791
1593565800000|2020-07-01 01:10:00|1827.6|1825.6|1825.7|1823.7|1829|1826.3|1825.2|1822.6|432
1593566100000|2020-07-01 01:15:00|1825.8|1823.8|1822.5|1820.5|1828.4|1825.7|1821.7|1819.6|550
1593566400000|2020-07-01 01:20:00|1822.4|1820.4|1823.8|1820.3|1824.1|1821.2|1820.3|1818|582
1593566700000|2020-07-01 01:25:00|1823.7|1820.2|1823.1|1819.6|1825.5|1822.6|1821.4|1816.5|377
1593567000000|2020-07-01 01:30:00|1823.2|1819.7|1824.2|1822.2|1825.5|1822.5|1821.2|1818.6|401
1593567300000|2020-07-01 01:35:00|1824.3|1822.3|1824.7|1822.7|1827|1823.5|1823.9|1821.2|347
1593567600000|2020-07-01 01:40:00|1824.6|1822.6|1824.6|1821.1|1825.7|1822.9|1822.5|1820|346
1593567900000|2020-07-01 01:45:00|1823.7|1821.7|1824.7|1822.7|1826.2|1823.2|1822.6|1820.3|338
1593568200000|2020-07-01 01:50:00|1824.6|1822.6|1826.2|1824.2|1827.7|1825.1|1824.2|1822.2|338
1593568500000|2020-07-01 01:55:00|1827.2|1825.2|1827|1823.5|1827.8|1825.2|1824.8|1822.8|359
1593568800000|2020-07-01 02:00:00|1827.2|1823.7|1826.6|1824.6|1828.2|1825.4|1826.1|1823.3|287
1593569100000|2020-07-01 02:05:00|1827.4|1823.9|1825.8|1823.8|1827.4|1824.7|1825.7|1823|197
1593569400000|2020-07-01 02:10:00|1825.9|1823.9|1824.8|1822.8|1826.7|1824.2|1824.7|1822.3|201
1593569700000|2020-07-01 02:15:00|1825|1823|1826.4|1824.4|1827.7|1825.1|1825|1822.4|196
1593570000000|2020-07-01 02:20:00|1826.6|1824.6|1825.3|1823.3|1827.2|1824.6|1825|1822.5|139
1593570300000|2020-07-01 02:25:00|1825.2|1823.2|1826.6|1824.6|1827.3|1824.9|1824.9|1822.5|148
1593570600000|2020-07-01 02:30:00|1826.5|1824.5|1826|1824|1827.2|1824.6|1825|1822.4|224
1593570900000|2020-07-01 02:35:00|1826.1|1824.1|1826.3|1824.3|1827|1824.5|1825.1|1822.5|184
1593571200000|2020-07-01 02:40:00|1826.2|1824.2|1825.9|1823.9|1827.5|1824.8|1825.7|1823.2|170
1593571500000|2020-07-01 02:45:00|1826|1824|1827.5|1825.5|1828.4|1825.7|1825.5|1822.9|208
1593571800000|2020-07-01 02:50:00|1827.6|1825.6|1828.5|1826.5|1829.5|1827|1827.4|1824.8|191
1593572100000|2020-07-01 02:55:00|1829|1827|1827.5|1825.5|1829.8|1827.7|1827.5|1824.8|270
1593572400000|2020-07-01 03:00:00|1827.4|1825.4|1827.8|1825.8|1829.8|1827.4|1827.4|1825.4|206
1593572700000|2020-07-01 03:05:00|1827.9|1825.9|1826.9|1824.9|1829.1|1826.5|1826.9|1824.9|209
1593573000000|2020-07-01 03:10:00|1827.1|1825.1|1827.5|1825.5|1829.4|1826.6|1827|1825|187
1593573300000|2020-07-01 03:15:00|1827.6|1825.6|1827.9|1825.9|1829.3|1827|1827.3|1825.1|174
1593573600000|2020-07-01 03:20:00|1827.7|1825.7|1826.2|1824.2|1828.7|1825.8|1825.8|1823.8|224
1593573900000|2020-07-01 03:25:00|1826.1|1824.1|1826.8|1824.8|1827.6|1825|1826|1823.5|176
1593574200000|2020-07-01 03:30:00|1826.9|1824.9|1828.6|1825.1|1829|1825.9|1825.9|1823.7|213
1593574500000|2020-07-01 03:35:00|1827.7|1825.7|1829.7|1826.2|1829.7|1827.1|1827.3|1824.8|197
1593574800000|2020-07-01 03:40:00|1829.5|1826|1828.9|1826.9|1830.1|1827.4|1828|1825.5|256
1593575100000|2020-07-01 03:45:00|1828.8|1826.8|1829.6|1826.1|1830.3|1827.5|1828|1825.8|217
1593575400000|2020-07-01 03:50:00|1828.8|1826.8|1828.2|1826.2|1830|1827.1|1827.2|1824.7|206
1593575700000|2020-07-01 03:55:00|1828|1826|1829.2|1825.7|1829.6|1827.2|1827.6|1824.9|191
1593576000000|2020-07-01 04:00:00|1829.1|1825.6|1828.3|1826.3|1829.5|1826.8|1827.1|1824.2|234
1593576300000|2020-07-01 04:05:00|1828.4|1826.4|1828.5|1826.5|1830.2|1827.5|1828.3|1825.5|192
1593576600000|2020-07-01 04:10:00|1828.4|1826.4|1827.1|1825.1|1829.1|1826.5|1826.1|1823.8|219
1593576900000|2020-07-01 04:15:00|1827|1825|1827.8|1825.8|1828.8|1826|1825.7|1823.2|233
1593577200000|2020-07-01 04:20:00|1827.7|1825.7|1826.9|1824.9|1828.7|1825.8|1826.8|1824.1|150
1593577500000|2020-07-01 04:25:00|1827|1825|1827.2|1825.2|1828.2|1825.7|1825.4|1822.9|181
1593577800000|2020-07-01 04:30:00|1827|1825|1826.9|1824.9|1827.8|1825.8|1825.8|1823.8|170
1593578100000|2020-07-01 04:35:00|1827|1825|1827.3|1823.8|1827.8|1825.6|1824.9|1822.9|206
1593578400000|2020-07-01 04:40:00|1827.4|1823.9|1826.8|1824.8|1827.6|1825.6|1825.8|1823.4|138
1593578700000|2020-07-01 04:45:00|1826.9|1824.9|1825|1823|1827.5|1825.1|1824.3|1821.9|191
1593579000000|2020-07-01 04:50:00|1825.3|1823.3|1825|1823|1826.3|1824.3|1823.9|1820.8|198
1593579300000|2020-07-01 04:55:00|1824.9|1822.9|1823.7|1821.7|1825.8|1823.5|1823.1|1820.2|259
1593579600000|2020-07-01 05:00:00|1823.9|1821.9|1824.6|1822.6|1825.1|1823|1822|1819.2|228
1593579900000|2020-07-01 05:05:00|1824.8|1822.8|1824.9|1821.4|1825.7|1823.3|1824.1|1821.3|150
1593580200000|2020-07-01 05:10:00|1825.1|1821.6|1826.2|1824.2|1827.2|1824.7|1823.3|1820.6|268
1593580500000|2020-07-01 05:15:00|1826.3|1824.3|1827.1|1825.1|1827.8|1825.1|1825.1|1822.2|309
1593580800000|2020-07-01 05:20:00|1827.2|1825.2|1826.4|1824.4|1828.5|1826.3|1824.9|1822.7|395
1593581100000|2020-07-01 05:25:00|1826.6|1824.6|1826.6|1824.6|1829.2|1826.4|1826.5|1823.6|210
1593581400000|2020-07-01 05:30:00|1827|1823.5|1825.2|1821.7|1827.3|1824.8|1824.2|1821.6|411
1593581700000|2020-07-01 05:35:00|1824.6|1822.6|1824.4|1822.4|1826.1|1823.3|1824|1821.6|275
1593582000000|2020-07-01 05:40:00|1825.1|1821.6|1822.4|1818.9|1825.1|1822.5|1821.1|1818.5|313
1593582300000|2020-07-01 05:45:00|1821.6|1819.6|1824.1|1820.6|1824.5|1821.1|1821|1818.2|299
1593582600000|2020-07-01 05:50:00|1824.5|1821|1826|1824|1828.4|1825.3|1823|1820.6|533
1593582900000|2020-07-01 05:55:00|1825.9|1823.9|1825.7|1822.2|1827.8|1824.9|1823.6|1820.1|313
1593583200000|2020-07-01 06:00:00|1824.5|1821|1825.8|1823.8|1826.4|1824.1|1823.9|1821|375
1593583500000|2020-07-01 06:05:00|1825.7|1823.7|1825|1821.5|1826.6|1824|1823.4|1820.4|310
1593583800000|2020-07-01 06:10:00|1825.4|1821.9|1825.6|1823.6|1827|1824.3|1823.4|1819.9|295
1593584100000|2020-07-01 06:15:00|1825.7|1823.7|1824.8|1822.8|1826.9|1824.1|1822.9|1819.4|331
1593584400000|2020-07-01 06:20:00|1824.6|1822.6|1825.5|1823.5|1826.5|1823.9|1823.1|1820|324
1593584700000|2020-07-01 06:25:00|1825.6|1823.6|1825.7|1823.7|1826.9|1824.3|1823.5|1820|272
1593585000000|2020-07-01 06:30:00|1825.8|1823.8|1825.2|1823.2|1826.8|1824.2|1823.1|1820.2|281
1593585300000|2020-07-01 06:35:00|1825.3|1823.3|1826.3|1822.8|1827.1|1824.3|1824.2|1822|318
1593585600000|2020-07-01 06:40:00|1826.1|1822.6|1826.2|1824.2|1827.7|1825.1|1824|1822|316
1593585900000|2020-07-01 06:45:00|1826.3|1824.3|1826.5|1823|1828.3|1825|1824.8|1822|308
1593586200000|2020-07-01 06:50:00|1826.3|1822.8|1826.5|1823|1827.2|1824.2|1824.4|1821.3|302
1593586500000|2020-07-01 06:55:00|1827|1823.5|1825.3|1821.8|1827.3|1824.1|1823.9|1820.9|409
1593586800000|2020-07-01 07:00:00|1825.1|1821.6|1828.4|1824.9|1828.6|1826|1823.8|1821.1|400
1593587100000|2020-07-01 07:05:00|1828.1|1824.6|1828.5|1826.5|1829.5|1826.7|1827.4|1824.6|228
1593587400000|2020-07-01 07:10:00|1828.6|1826.6|1832.2|1828.7|1832.2|1829.6|1828.1|1825.8|339
1593587700000|2020-07-01 07:15:00|1832.5|1829|1832.4|1828.9|1833.9|1831.7|1830.8|1828.3|661
1593588000000|2020-07-01 07:20:00|1832.1|1828.6|1833.7|1830.2|1835|1832.3|1831.3|1828.5|530
1593588300000|2020-07-01 07:25:00|1833.9|1830.4|1831.5|1829.5|1834.5|1831|1831.3|1828.6|352
1593588600000|2020-07-01 07:30:00|1831.7|1829.7|1832.6|1830.6|1833.7|1831.2|1830.1|1827.4|393
1593588900000|2020-07-01 07:35:00|1832.7|1830.7|1833.3|1831.3|1835|1832.3|1832|1829.6|433
1593589200000|2020-07-01 07:40:00|1833.8|1831.8|1831.2|1827.7|1835.2|1832.4|1830.1|1827.7|547
1593589500000|2020-07-01 07:45:00|1831.3|1827.8|1830.7|1828.7|1831.7|1829|1829.1|1826.9|430
1593589800000|2020-07-01 07:50:00|1830.6|1828.6|1832.5|1829|1832.7|1830.7|1829.2|1825.7|313
1593590100000|2020-07-01 07:55:00|1832.3|1828.8|1834.2|1830.7|1834.5|1831.9|1831.2|1828.8|412
1593590400000|2020-07-01 08:00:00|1833.4|1831.4|1833.5|1831.5|1834.3|1831.8|1831.8|1829.1|280
1593590700000|2020-07-01 08:05:00|1833.2|1831.2|1837.1|1835.1|1837.4|1835.2|1832.4|1830.2|412
1593591000000|2020-07-01 08:10:00|1837.8|1834.3|1838.9|1835.4|1839.1|1836.4|1835.9|1833.2|338
1593591300000|2020-07-01 08:15:00|1838|1836|1835.8|1833.8|1838.9|1836.2|1834.6|1831.6|392
1593591600000|2020-07-01 08:20:00|1835.9|1833.9|1838|1836|1838.7|1836.1|1834.6|1831.7|450
1593591900000|2020-07-01 08:25:00|1837.9|1835.9|1838.2|1834.7|1839|1836.4|1836.8|1833.8|316
1593592200000|2020-07-01 08:30:00|1838.3|1834.8|1838.9|1836.9|1840|1837.4|1837.4|1834.6|328
1593592500000|2020-07-01 08:35:00|1838.7|1836.7|1839.6|1836.1|1840.1|1837.4|1837.2|1834.2|327
1593592800000|2020-07-01 08:40:00|1839.7|1836.2|1840.5|1837|1842.1|1839.7|1837.9|1835.1|435
1593593100000|2020-07-01 08:45:00|1840.4|1836.9|1840.6|1837.1|1842.3|1839.5|1838.6|1835.9|319
1593593400000|2020-07-01 08:50:00|1840.5|1837|1838.9|1836.9|1840.7|1838|1838.4|1835.7|230
1593593700000|2020-07-01 08:55:00|1839.7|1836.2|1839.2|1835.7|1841.3|1838.6|1838.1|1835.2|210
1593594000000|2020-07-01 09:00:00|1839.3|1835.8|1837|1833.5|1839.6|1836.7|1835.8|1833.1|418
1593594300000|2020-07-01 09:05:00|1837.8|1834.3|1837.5|1834|1839.3|1836.5|1836.3|1833.4|326
1593594600000|2020-07-01 09:10:00|1837.3|1833.8|1840.4|1838.4|1841.3|1838.4|1836.2|1833.7|393
1593594900000|2020-07-01 09:15:00|1840.3|1838.3|1839.8|1836.3|1841.1|1838.6|1838.2|1835.1|285
1593595200000|2020-07-01 09:20:00|1840|1836.5|1839.3|1837.3|1840.3|1837.9|1838.3|1835.7|279
1593595500000|2020-07-01 09:25:00|1839.5|1837.5|1839.3|1837.3|1840.6|1837.8|1838.6|1836|228
1593595800000|2020-07-01 09:30:00|1839.4|1837.4|1840.9|1837.4|1841.3|1838.9|1837.5|1834.5|399
1593596100000|2020-07-01 09:35:00|1840.8|1837.3|1841.8|1838.3|1842.1|1839.4|1840.1|1837.2|300
1593596400000|2020-07-01 09:40:00|1842.4|1838.9|1842.6|1840.6|1846.1|1843.4|1841|1838.1|517
1593596700000|2020-07-01 09:45:00|1842.2|1840.2|1845|1843|1845.9|1843.2|1841.5|1838.7|507
1593597000000|2020-07-01 09:50:00|1846|1842.5|1845.2|1841.7|1846.2|1843.6|1844.1|1841.1|313
1593597300000|2020-07-01 09:55:00|1845.1|1841.6|1840.7|1838.7|1845.9|1842.4|1839.5|1837.3|469
1593597600000|2020-07-01 10:00:00|1840.9|1838.9|1842.4|1838.9|1842.5|1839.8|1838.8|1836.1|398
1593597900000|2020-07-01 10:05:00|1842.3|1838.8|1841.6|1839.6|1843.2|1840.4|1839.8|1837.3|487
1593598200000|2020-07-01 10:10:00|1841.7|1839.7|1841.8|1839.8|1843.3|1840.6|1841.3|1838.7|271
1593598500000|2020-07-01 10:15:00|1841.7|1839.7|1838.9|1836.9|1843.2|1840.5|1838.7|1836.2|358
1593598800000|2020-07-01 10:20:00|1839|1837|1838.1|1834.6|1840.4|1837.8|1836.8|1834.1|461
1593599100000|2020-07-01 10:25:00|1838|1834.5|1838.3|1836.3|1840.3|1837.4|1837.3|1834.5|390
1593599400000|2020-07-01 10:30:00|1838|1836|1832.6|1830.6|1838.9|1836.1|1832.2|1829.5|913
1593599700000|2020-07-01 10:35:00|1833.4|1829.9|1829.3|1827.3|1833.4|1830.8|1827.5|1825.3|622
1593600000000|2020-07-01 10:40:00|1830.1|1826.6|1819.7|1816.2|1830.1|1827.3|1818.8|1816.1|630
1593600300000|2020-07-01 10:45:00|1819.6|1816.1|1817.7|1815.7|1820.6|1818.6|1812.9|1809.8|859
1593600600000|2020-07-01 10:50:00|1817.4|1815.4|1822.8|1819.3|1822.8|1819.7|1817.4|1815.3|683
1593600900000|2020-07-01 10:55:00|1822|1820|1823.8|1820.3|1824.6|1821.8|1820.6|1818.2|612
1593601200000|2020-07-01 11:00:00|1823.5|1820|1823|1819.5|1824.2|1821.6|1819.6|1817.1|539
1593601500000|2020-07-01 11:05:00|1822.9|1819.4|1822.8|1820.8|1823.8|1821.4|1820.9|1818.2|547
1593601800000|2020-07-01 11:10:00|1822.5|1820.5|1821.6|1819.6|1823.4|1820.9|1819.9|1817.2|483
1593602100000|2020-07-01 11:15:00|1821.1|1819.1|1822.1|1818.6|1823.1|1820.7|1819.9|1817.4|533
1593602400000|2020-07-01 11:20:00|1822|1818.5|1820.2|1816.7|1822.1|1819.5|1818.4|1815.9|692
1593602700000|2020-07-01 11:25:00|1820.1|1816.6|1822.6|1819.1|1822.6|1819.9|1818.3|1815.6|549
1593603000000|2020-07-01 11:30:00|1822.7|1819.2|1819.4|1815.9|1823.7|1821.1|1818.5|1815.5|588
1593603300000|2020-07-01 11:35:00|1819.5|1816|1815.7|1812.2|1820.2|1817.5|1813.9|1810.8|864
1593603600000|2020-07-01 11:40:00|1815.8|1812.3|1814.7|1811.2|1819|1816.3|1813|1810.2|730
1593603900000|2020-07-01 11:45:00|1814.6|1811.1|1815.6|1812.1|1817.4|1814.8|1812.8|1810.2|489
1593604200000|2020-07-01 11:50:00|1815.7|1812.2|1822.2|1820.2|1823.5|1821.3|1815.3|1812.2|614
1593604500000|2020-07-01 11:55:00|1822.3|1820.3|1825.8|1822.3|1826.1|1823.6|1821.9|1819.2|640
1593604800000|2020-07-01 12:00:00|1825.3|1823.3|1823.8|1821.8|1828.2|1825.8|1822.9|1820.7|895
1593605100000|2020-07-01 12:05:00|1823.6|1821.6|1823.3|1821.3|1826.4|1823.6|1822.5|1819.9|774
1593605400000|2020-07-01 12:10:00|1823.8|1821.8|1822.4|1818.9|1826.6|1823|1820.1|1817.5|671
1593605700000|2020-07-01 12:15:00|1822.9|1815|1826.9|1824.9|1834.4|1832.4|1821.6|1815|1452
1593606000000|2020-07-01 12:20:00|1827.1|1825.1|1828.2|1826.2|1828.8|1826.4|1821.3|1819.3|981
1593606300000|2020-07-01 12:25:00|1828.3|1826.3|1828.4|1824.9|1829.6|1826.9|1824.4|1821.9|801
1593606600000|2020-07-01 12:30:00|1827.8|1825.8|1827.7|1824.2|1828.7|1826|1825.2|1822.6|765
1593606900000|2020-07-01 12:35:00|1827.6|1824.1|1827.4|1823.9|1828.8|1825.9|1823.1|1820.4|796
1593607200000|2020-07-01 12:40:00|1827.5|1824|1829.2|1825.7|1829.9|1827.1|1825.7|1823|682
1593607500000|2020-07-01 12:45:00|1829.3|1825.8|1828|1824.5|1829.3|1826.5|1825.9|1823.4|641
1593607800000|2020-07-01 12:50:00|1828.1|1824.6|1826.1|1824.1|1829.4|1827|1825|1822.3|673
1593608100000|2020-07-01 12:55:00|1825.8|1823.8|1826|1824|1828.1|1825.3|1824|1821.2|707
1593608400000|2020-07-01 13:00:00|1826.6|1824.6|1824.5|1822.5|1828.1|1825.4|1822.9|1820.2|891
1593608700000|2020-07-01 13:05:00|1824.2|1822.2|1817.8|1815.8|1824.6|1822.3|1815.2|1812.6|1138
1593609000000|2020-07-01 13:10:00|1817.9|1815.9|1817.3|1815.3|1819.5|1816.9|1814.5|1811.8|941
1593609300000|2020-07-01 13:15:00|1817.4|1813.9|1822.6|1820.6|1823.3|1820.7|1814.9|1812.2|857
1593609600000|2020-07-01 13:20:00|1822.5|1820.5|1822.8|1820.8|1824.7|1822|1821.8|1819.3|588
1593609900000|2020-07-01 13:25:00|1822.9|1820.9|1827.4|1825.4|1828.1|1825.4|1822.7|1820.1|624
1593610200000|2020-07-01 13:30:00|1827.3|1825.3|1819.5|1817.5|1828.1|1825.3|1818.9|1816.2|1092
1593610500000|2020-07-01 13:35:00|1819.4|1817.4|1815.3|1811.8|1820.4|1818.4|1813.8|1811.1|1023
1593610800000|2020-07-01 13:40:00|1814.4|1812.4|1814|1810.5|1816.9|1814.3|1809.8|1807.2|903
1593611100000|2020-07-01 13:45:00|1813.9|1810.4|1816.7|1814.7|1818.2|1815.7|1813|1810|852
1593611400000|2020-07-01 13:50:00|1816.6|1814.6|1802.2|1800.2|1817.8|1815.7|1800.6|1798.6|964
1593611700000|2020-07-01 13:55:00|1802.3|1800.3|1804.7|1801.2|1805.8|1803.8|1801.3|1798.9|1019
1593612000000|2020-07-01 14:00:00|1804.2|1800.7|1807.3|1805.3|1812.6|1810.2|1798.9|1796.4|930
1593612300000|2020-07-01 14:05:00|1807.2|1805.2|1809.4|1807.4|1810.6|1808|1804.1|1801.8|866
1593612600000|2020-07-01 14:10:00|1809.7|1806.2|1808.2|1804.7|1810.9|1808|1804.6|1801.7|721
1593612900000|2020-07-01 14:15:00|1808|1804.5|1807.3|1803.8|1808.8|1806|1804.6|1802.2|786
1593613200000|2020-07-01 14:20:00|1807.1|1803.6|1797.1|1795.1|1807.2|1804.4|1796|1793.4|927
1593613500000|2020-07-01 14:25:00|1797.2|1795.2|1796.1|1792.6|1797.4|1795.2|1789.3|1787.3|1133
1593613800000|2020-07-01 14:30:00|1796|1792.5|1785.7|1783.7|1796.5|1793.7|1784.5|1782.4|1293
1593614100000|2020-07-01 14:35:00|1786|1784|1794.3|1792.3|1794.9|1792.3|1784.9|1782.4|1253
1593614400000|2020-07-01 14:40:00|1793.9|1791.9|1797|1793.5|1799.7|1796.7|1792.8|1790.2|1101
1593614700000|2020-07-01 14:45:00|1796.4|1794.4|1796.9|1794.9|1798.7|1796.1|1792.6|1790.3|883
1593615000000|2020-07-01 14:50:00|1796.7|1794.7|1796.2|1794.2|1798.5|1796.4|1795.2|1792.8|956
1593615300000|2020-07-01 14:55:00|1796.4|1794.4|1798|1796|1798.8|1796.4|1793.7|1791|868
1593615600000|2020-07-01 15:00:00|1798.3|1796.3|1793.7|1791.7|1799|1797|1793.6|1791.2|833
1593615900000|2020-07-01 15:05:00|1793.8|1791.8|1792.2|1790.2|1794|1792|1790.4|1788.1|806
1593616200000|2020-07-01 15:10:00|1792.5|1790.5|1792.6|1790.6|1793.5|1791|1789.3|1786.9|826
1593616500000|2020-07-01 15:15:00|1793|1791|1789.9|1787.9|1793.9|1791.6|1788.9|1786.3|884
1593616800000|2020-07-01 15:20:00|1789.8|1787.8|1787.9|1785.9|1791|1788.5|1786.3|1783.5|781
1593617100000|2020-07-01 15:25:00|1787.8|1785.8|1793.4|1791.4|1794.4|1791.7|1787.7|1785|909
1593617400000|2020-07-01 15:30:00|1793.2|1791.2|1790.5|1788.5|1794|1791.5|1789|1786.3|865
1593617700000|2020-07-01 15:35:00|1790.4|1788.4|1793.4|1791.4|1795.3|1792.7|1788.3|1785.7|894
1593618000000|2020-07-01 15:40:00|1793.2|1791.2|1794.3|1792.3|1795.9|1793.2|1792.2|1789.7|751
1593618300000|2020-07-01 15:45:00|1794.4|1792.4|1797.5|1794|1798.3|1795.5|1794.3|1792.1|523
1593618600000|2020-07-01 15:50:00|1797.6|1794.1|1795.1|1793.1|1797.6|1794.8|1793.5|1790.6|631
1593618900000|2020-07-01 15:55:00|1795|1793|1798.1|1796.1|1800.1|1797.1|1794.3|1791.5|666
1593619200000|2020-07-01 16:00:00|1798.2|1796.2|1794|1792|1798.7|1796.3|1792.9|1790.3|709
1593619500000|2020-07-01 16:05:00|1793.9|1791.9|1796.2|1792.7|1797|1794.5|1793.4|1790.6|616
1593619800000|2020-07-01 16:10:00|1796.1|1792.6|1796|1794|1796.7|1794.1|1793.8|1791|440
1593620100000|2020-07-01 16:15:00|1795.9|1793.9|1794.9|1792.9|1796.7|1794.1|1793.7|1790.9|463
1593620400000|2020-07-01 16:20:00|1795|1793|1797.1|1793.6|1798.4|1795.8|1794.5|1791.6|550
1593620700000|2020-07-01 16:25:00|1797.6|1794.1|1797.7|1794.2|1798.4|1795.5|1795.1|1791.6|561
1593621000000|2020-07-01 16:30:00|1797.6|1794.1|1796.4|1792.9|1798.5|1795.6|1795.4|1792.6|492
1593621300000|2020-07-01 16:35:00|1796.5|1793|1798.5|1796.5|1799.4|1796.9|1795.5|1792.9|516
1593621600000|2020-07-01 16:40:00|1798.6|1796.6|1798.8|1796.8|1800.8|1798.3|1797.6|1794.6|493
1593621900000|2020-07-01 16:45:00|1799.4|1795.9|1801.2|1799.2|1802.9|1800.7|1797.8|1795|655
1593622200000|2020-07-01 16:50:00|1801.9|1798.4|1801.7|1799.7|1803.1|1800.3|1800.4|1798|504
1593622500000|2020-07-01 16:55:00|1801.5|1799.5|1804.4|1800.9|1804.8|1801.6|1801.3|1798.4|614
1593622800000|2020-07-01 17:00:00|1804.1|1800.6|1802.5|1799|1804.1|1801.2|1800.2|1797.3|497
1593623100000|2020-07-01 17:05:00|1802.6|1799.1|1800.3|1798.3|1803.3|1800.5|1797.4|1795.1|571
1593623400000|2020-07-01 17:10:00|1800.1|1798.1|1798.9|1796.9|1801.3|1798.6|1797.9|1795|515
1593623700000|2020-07-01 17:15:00|1799|1797|1798.4|1796.4|1800.2|1797.5|1797.4|1794.7|432
1593624000000|2020-07-01 17:20:00|1798.6|1796.6|1796.5|1794.5|1799.7|1797|1796|1791|569
1593624300000|2020-07-01 17:25:00|1797.2|1795.2|1798.2|1796.2|1798.4|1796.4|1795.7|1793.2|613
1593624600000|2020-07-01 17:30:00|1798.9|1795.4|1800.1|1798.1|1800.9|1798.4|1797.9|1794.7|414
1593624900000|2020-07-01 17:35:00|1800.3|1798.3|1801|1799|1802.3|1799.9|1799.4|1796.9|353
1593625200000|2020-07-01 17:40:00|1800.9|1798.9|1799|1795.5|1801.8|1799.1|1797.6|1794.7|384
1593625500000|2020-07-01 17:45:00|1798.9|1795.4|1797.1|1795.1|1798.9|1796.5|1795.7|1793|500
1593625800000|2020-07-01 17:50:00|1797|1795|1798.2|1796.2|1799.3|1796.7|1796.3|1793.6|337
1593626100000|2020-07-01 17:55:00|1798|1796|1799.8|1796.3|1801.1|1797.8|1797.3|1794.9|314
1593626400000|2020-07-01 18:00:00|1799.4|1795.9|1798.9|1796.9|1800.8|1798.4|1797.6|1795|489
1593626700000|2020-07-01 18:05:00|1799.1|1797.1|1799.7|1797.7|1800.4|1797.8|1798.2|1795.3|284
1593627000000|2020-07-01 18:10:00|1799.6|1797.6|1797.7|1795.7|1799.6|1797.6|1797.4|1794.7|274
1593627300000|2020-07-01 18:15:00|1797.6|1795.6|1796.9|1794.9|1798.8|1796.4|1796|1793.4|289
1593627600000|2020-07-01 18:20:00|1797.2|1795.2|1794.7|1792.7|1797.7|1795.2|1794|1791.4|374
1593627900000|2020-07-01 18:25:00|1795.3|1791.8|1794|1792|1795.6|1793.3|1793.1|1790.5|346
1593628200000|2020-07-01 18:30:00|1794.2|1792.2|1795.6|1793.6|1796.3|1793.8|1793.5|1790.8|248
1593628500000|2020-07-01 18:35:00|1795.9|1792.4|1795.8|1793.8|1796.5|1793.9|1794.7|1791.9|185
1593628800000|2020-07-01 18:40:00|1795.9|1793.9|1797.3|1795.3|1798.5|1796.1|1795.6|1792.7|188
1593629100000|2020-07-01 18:45:00|1797.1|1795.1|1797.8|1795.8|1798.4|1795.9|1796.7|1794|147
1593629400000|2020-07-01 18:50:00|1798|1796|1800.7|1798.7|1801.2|1798.8|1797.4|1794.8|262
1593629700000|2020-07-01 18:55:00|1800.8|1798.8|1802.3|1798.8|1802.9|1800.3|1800.3|1797.6|217
1593630000000|2020-07-01 19:00:00|1802.5|1799|1803.3|1799.8|1803.5|1800.8|1800.7|1798.3|176
1593630300000|2020-07-01 19:05:00|1803.5|1800|1802.6|1800.6|1803.5|1800.6|1801.1|1798.4|200
1593630600000|2020-07-01 19:10:00|1802.5|1800.5|1804.3|1800.8|1804.4|1801.7|1801|1798.1|236
1593630900000|2020-07-01 19:15:00|1804.4|1800.9|1802.7|1800.7|1804.6|1801.9|1802.1|1799.7|227
1593631200000|2020-07-01 19:20:00|1802.9|1800.9|1803.6|1801.6|1804.5|1802|1802.5|1799.5|181
1593631500000|2020-07-01 19:25:00|1803.8|1801.8|1804.3|1800.8|1805.6|1802.7|1803.2|1800.4|253
1593631800000|2020-07-01 19:30:00|1803.5|1801.5|1805.4|1803.4|1806.6|1803.9|1803.4|1800.5|260
1593632100000|2020-07-01 19:35:00|1805.6|1803.6|1806.3|1802.8|1806.8|1804.4|1803.8|1801|249
1593632400000|2020-07-01 19:40:00|1805.6|1803.6|1807.6|1804.1|1807.7|1804.9|1805.4|1802.4|298
1593632700000|2020-07-01 19:45:00|1807.5|1804|1806.9|1803.4|1807.8|1804.9|1805.8|1803.2|199
1593633000000|2020-07-01 19:50:00|1805.9|1803.9|1805.4|1803.4|1806.7|1804.2|1804.3|1801.5|210
1593633300000|2020-07-01 19:55:00|1805.3|1803.3|1805.2|1803.2|1806.4|1803.8|1804|1801.3|305
1593633600000|2020-07-01 20:00:00|1805.9|1802.4|1805.2|1801.7|1805.9|1803.3|1803.8|1801|163
1593633900000|2020-07-01 20:05:00|1804.8|1801.3|1805|1801.5|1806.2|1803.5|1803.5|1800.7|142
1593634200000|2020-07-01 20:10:00|1803.9|1801.9|1803.8|1801.8|1805.1|1802.4|1803.3|1800.3|118
1593634500000|2020-07-01 20:15:00|1804.2|1802.2|1805.5|1802|1805.6|1802.8|1803.6|1801.1|102
1593634800000|2020-07-01 20:20:00|1805.1|1801.6|1806.5|1803|1807.1|1804.4|1804.3|1801.5|93
1593635100000|2020-07-01 20:25:00|1807.2|1803.7|1805.4|1803.4|1807.2|1803.7|1805|1801.9|89
1593635400000|2020-07-01 20:30:00|1805.6|1803.6|1804.9|1801.4|1806.2|1803.6|1804.6|1801.1|127
1593635700000|2020-07-01 20:35:00|1804.6|1801.1|1804.8|1801.3|1805.9|1803.2|1803.4|1800.7|70
1593636000000|2020-07-01 20:40:00|1805|1801.5|1805.1|1801.6|1805.8|1803.3|1804.1|1800.7|128
1593636300000|2020-07-01 20:45:00|1805.7|1802.2|1802.9|1799.4|1805.7|1802.2|1802.9|1799.4|81
1593636600000|2020-07-01 20:50:00|1803.2|1799.7|1803.3|1799.8|1804.3|1800.8|1801.7|1798.2|158
1593636900000|2020-07-01 20:55:00|1803|1799.5|1802.4|1798.9|1805.8|1800.7|1802|1796.8|114
1593640800000|2020-07-01 22:00:00|1805.2|1801.7|1805|1801.5|1806.7|1803.2|1802.8|1798.5|241
1593641100000|2020-07-01 22:05:00|1806.3|1799.1|1804.5|1801|1806.7|1802.8|1803.2|1798|164
1593641400000|2020-07-01 22:10:00|1804.7|1801.2|1805.4|1801.9|1805.6|1802.1|1803.9|1800.4|93
1593641700000|2020-07-01 22:15:00|1804.8|1801.3|1805.1|1801.6|1806.3|1802.8|1803.8|1800.3|139
1593642000000|2020-07-01 22:20:00|1805.6|1802.1|1806.2|1802.7|1808.9|1803.4|1805.3|1801.6|107
1593642300000|2020-07-01 22:25:00|1805.7|1802.2|1805|1801.5|1807.5|1804|1804.4|1800.9|92
1593642600000|2020-07-01 22:30:00|1805.1|1801.6|1804.9|1801.4|1805.8|1802.3|1804.2|1800.7|96
1593642900000|2020-07-01 22:35:00|1805.2|1801.7|1804.8|1801.3|1805.8|1802.3|1803.8|1800.3|109
1593643200000|2020-07-01 22:40:00|1805|1801.5|1804.9|1801.4|1806|1802.5|1804.3|1800.8|86
1593643500000|2020-07-01 22:45:00|1805.1|1801.6|1803.5|1800|1805.2|1801.7|1803.2|1799.7|125
1593643800000|2020-07-01 22:50:00|1803.6|1800.1|1803.2|1799.7|1804|1800.5|1802.7|1799.2|98
1593644100000|2020-07-01 22:55:00|1803.4|1799.9|1804|1800.5|1804.4|1800.9|1802.2|1798.7|113
1593644400000|2020-07-01 23:00:00|1803.6|1800.1|1804|1800.5|1805.1|1801.6|1803.6|1800.1|85
1593644700000|2020-07-01 23:05:00|1804.1|1800.6|1804.3|1800.8|1804.6|1801.1|1803.3|1799.8|128
1593645000000|2020-07-01 23:10:00|1804.4|1800.9|1805.7|1802.2|1805.7|1802.2|1804.2|1800.7|90
1593645300000|2020-07-01 23:15:00|1805.6|1802.1|1804.1|1800.6|1805.6|1802.1|1803.1|1799.6|141
1593645600000|2020-07-01 23:20:00|1803.8|1800.3|1804.3|1800.8|1804.7|1801.2|1803.4|1799.9|60
1593645900000|2020-07-01 23:25:00|1804.6|1801.1|1803|1799.5|1804.7|1801.2|1802.9|1799.4|57
1593646200000|2020-07-01 23:30:00|1803.1|1799.6|1803.3|1799.8|1803.9|1800.4|1802.7|1799.2|55
1593646500000|2020-07-01 23:35:00|1803.4|1799.9|1803.2|1801.2|1804.4|1801.4|1802.9|1799.9|71
1593646800000|2020-07-01 23:40:00|1803.1|1801.1|1803.3|1801.3|1804.5|1801.8|1803.1|1800.2|56
1593647100000|2020-07-01 23:45:00|1804.2|1800.7|1802.6|1799.1|1804.2|1801.3|1801.5|1798.8|71
1593647400000|2020-07-01 23:50:00|1801.8|1799.8|1803|1801|1803.7|1801.7|1801.1|1798.3|103
1593647700000|2020-07-01 23:55:00|1802.7|1800.7|1803.4|1799.9|1803.8|1800.9|1802.1|1799.2|98
1593648000000|2020-07-02 00:00:00|1802.4|1800.4|1801.6|1798.1|1804|1801.4|1800.7|1797.9|252
1593648300000|2020-07-02 00:05:00|1801.5|1798|1802.5|1799|1803.7|1801|1801.5|1798|115
1593648600000|2020-07-02 00:10:00|1802.7|1799.2|1801.9|1798.4|1803.3|1800.5|1801.2|1798.4|112
1593648900000|2020-07-02 00:15:00|1801.8|1798.3|1802.5|1799|1803.1|1799.9|1801.4|1798.2|95
1593649200000|2020-07-02 00:20:00|1802.6|1799.1|1800.6|1798.6|1802.7|1799.5|1799.7|1796.8|128
1593649500000|2020-07-02 00:25:00|1801.2|1797.7|1801.5|1798|1801.7|1799.4|1800|1797.1|140
1593649800000|2020-07-02 00:30:00|1800.9|1798.9|1801.1|1799.1|1802.5|1799.9|1800.9|1797.7|131
1593650100000|2020-07-02 00:35:00|1801|1799|1800.6|1798.6|1801.7|1799.5|1800.2|1797.6|135
1593650400000|2020-07-02 00:40:00|1800.7|1798.7|1801.1|1799.1|1802.4|1799.8|1800.5|1797.6|149
1593650700000|2020-07-02 00:45:00|1800.7|1798.7|1801.6|1799.6|1802.3|1799.8|1800.5|1797.6|125
1593651000000|2020-07-02 00:50:00|1802|1800|1802.2|1800.2|1802.9|1800.6|1801.3|1798.6|196
1593651300000|2020-07-02 00:55:00|1802|1800|1801.5|1799.5|1803.4|1800.8|1800.2|1797.7|190
1593651600000|2020-07-02 01:00:00|1801.4|1799.4|1797.8|1795.8|1801.5|1799.5|1796.6|1793.9|665
1593651900000|2020-07-02 01:05:00|1798.1|1796.1|1794.7|1792.7|1798.4|1796.4|1794.7|1791.9|514
1593652200000|2020-07-02 01:10:00|1795.4|1793.4|1792.6|1790.6|1795.5|1793.5|1791.8|1789.3|455
1593652500000|2020-07-02 01:15:00|1792.9|1790.9|1794.6|1792.6|1796|1793.3|1791.2|1789.2|440
1593652800000|2020-07-02 01:20:00|1794.7|1792.7|1795.6|1793.6|1796.8|1794.3|1794.1|1791.3|335
1593653100000|2020-07-02 01:25:00|1795.7|1793.7|1795.6|1793.6|1797.9|1794.9|1795|1792.2|365
1593653400000|2020-07-02 01:30:00|1795.5|1793.5|1793.7|1791.7|1796.3|1793.6|1792.4|1790.4|367
1593653700000|2020-07-02 01:35:00|1793.8|1791.8|1796.1|1794.1|1796.8|1794.8|1792.8|1790.8|392
1593654000000|2020-07-02 01:40:00|1796|1794|1795.6|1793.6|1796.8|1794.2|1794.5|1792.4|275
1593654300000|2020-07-02 01:45:00|1795.7|1793.7|1797.5|1794|1797.6|1795|1795.6|1793.2|221
1593654600000|2020-07-02 01:50:00|1796.6|1794.6|1796.7|1794.7|1797.7|1795.1|1795.6|1793|249
1593654900000|2020-07-02 01:55:00|1796.6|1794.6|1794.8|1792.8|1797.7|1795.2|1794.7|1792|297
1593655200000|2020-07-02 02:00:00|1794.9|1792.9|1795.5|1793.5|1796.4|1793.8|1793.1|1790.5|227
1593655500000|2020-07-02 02:05:00|1795.6|1793.6|1797.4|1795.4|1797.6|1795.6|1795.1|1793.1|203
1593655800000|2020-07-02 02:10:00|1797.3|1795.3|1798.1|1794.6|1799.2|1796.5|1797.2|1794.6|274
1593656100000|2020-07-02 02:15:00|1797.7|1795.7|1798.1|1796.1|1799.2|1796.7|1797|1794.3|178
1593656400000|2020-07-02 02:20:00|1797.9|1795.9|1797.8|1795.8|1799|1796.3|1796.1|1793.6|280
1593656700000|2020-07-02 02:25:00|1798.3|1794.8|1796.6|1794.6|1798.3|1795.7|1796.2|1793.6|232
1593657000000|2020-07-02 02:30:00|1797.6|1794.1|1796.6|1794.6|1797.6|1795|1795.4|1793.1|193
1593657300000|2020-07-02 02:35:00|1797.3|1793.8|1795.1|1793.1|1797.3|1794.7|1795|1792.3|159
1593657600000|2020-07-02 02:40:00|1795.2|1793.2|1795.5|1793.5|1797|1794.6|1795.2|1792.8|141
1593657900000|2020-07-02 02:45:00|1795.6|1793.6|1794.6|1792.6|1796.3|1793.7|1794.2|1791.5|144
1593658200000|2020-07-02 02:50:00|1794.7|1792.7|1794.2|1792.2|1795.2|1793|1793.5|1791|206
1593658500000|2020-07-02 02:55:00|1794.1|1792.1|1794.4|1792.4|1796|1793.3|1793.9|1791.2|142
1593658800000|2020-07-02 03:00:00|1794.2|1792.2|1793.8|1791.8|1794.9|1792.5|1793.4|1790.4|167
1593659100000|2020-07-02 03:05:00|1793.9|1791.9|1793.5|1791.5|1794.9|1792.4|1793.1|1790.6|131
1593659400000|2020-07-02 03:10:00|1793.3|1791.3|1793.4|1791.4|1794.3|1791.7|1792.2|1789.6|234
1593659700000|2020-07-02 03:15:00|1793.6|1791.6|1792.4|1790.4|1794.3|1791.6|1791.9|1789.3|190
1593660000000|2020-07-02 03:20:00|1792.5|1790.5|1794.9|1791.4|1794.9|1792.1|1792|1789.3|150
1593660300000|2020-07-02 03:25:00|1794.1|1792.1|1793.5|1791.5|1795|1792.2|1793|1790.5|161
1593660600000|2020-07-02 03:30:00|1793.6|1791.6|1793.3|1791.3|1794.6|1791.8|1792.8|1790.2|122
1593660900000|2020-07-02 03:35:00|1793.2|1791.2|1793.8|1791.8|1795|1792.3|1793.1|1791.1|93
1593661200000|2020-07-02 03:40:00|1793.7|1791.7|1793.4|1791.4|1794.4|1791.9|1793.1|1790.7|114
1593661500000|2020-07-02 03:45:00|1793.3|1791.3|1794.2|1792.2|1795.2|1792.7|1793.3|1791.3|126
1593661800000|2020-07-02 03:50:00|1794.1|1792.1|1794|1792|1794.9|1792.4|1793.7|1791.3|108
1593662100000|2020-07-02 03:55:00|1793.9|1791.9|1794.1|1792.1|1794.6|1792.6|1793.9|1791.9|104
1593662400000|2020-07-02 04:00:00|1794|1792|1794.8|1792.8|1794.9|1792.9|1793.6|1791.1|143
1593662700000|2020-07-02 04:05:00|1794.7|1792.7|1795.3|1793.3|1796.2|1793.3|1794.6|1792.6|78
1593663000000|2020-07-02 04:10:00|1795.2|1793.2|1794.6|1792.6|1796|1793.5|1794.6|1792.5|97
1593663300000|2020-07-02 04:15:00|1794.7|1792.7|1794.4|1792.4|1795.3|1793.2|1794.1|1791.5|111
1593663600000|2020-07-02 04:20:00|1794.6|1792.6|1793.8|1791.8|1795.3|1793|1793.7|1791.3|136
1593663900000|2020-07-02 04:25:00|1793.9|1791.9|1793.9|1791.9|1794.9|1792.6|1793.6|1791|116
1593664200000|2020-07-02 04:30:00|1793.8|1791.8|1794.7|1792.7|1795.2|1793.2|1793.6|1791.6|148
1593664500000|2020-07-02 04:35:00|1794.4|1792.4|1794.7|1792.7|1795.3|1793.2|1794.2|1791.8|113
1593664800000|2020-07-02 04:40:00|1794.8|1792.8|1794.6|1792.6|1795.6|1793.1|1794|1791.9|124
1593665100000|2020-07-02 04:45:00|1794.5|1792.5|1794.9|1792.9|1795.6|1793.3|1794|1791.3|115
1593665400000|2020-07-02 04:50:00|1795.1|1793.1|1794.7|1792.7|1795.3|1793.2|1794.4|1791.8|106
1593665700000|2020-07-02 04:55:00|1794.4|1792.4|1793.4|1791.4|1794.9|1792.9|1793.4|1791.4|116
1593666000000|2020-07-02 05:00:00|1793.3|1791.3|1793.5|1791.5|1794.5|1792.2|1792.9|1790.3|151
1593666300000|2020-07-02 05:05:00|1793.6|1791.6|1793|1791|1794.5|1791.9|1792.8|1790.8|74
1593666600000|2020-07-02 05:10:00|1792.8|1790.8|1792.2|1790.2|1793.6|1791.5|1792.2|1790.1|119
1593666900000|2020-07-02 05:15:00|1792.3|1790.3|1790.8|1788.8|1792.9|1790.6|1790.6|1788.6|168
1593667200000|2020-07-02 05:20:00|1791.6|1788.1|1792.6|1789.1|1792.8|1790.3|1791.1|1788.1|146
1593667500000|2020-07-02 05:25:00|1792.1|1790.1|1794|1792|1794.7|1792|1791.9|1789.9|134
1593667800000|2020-07-02 05:30:00|1794.7|1791.2|1790.2|1788.2|1794.7|1792|1788.8|1786.3|574
1593668100000|2020-07-02 05:35:00|1790.3|1788.3|1790.5|1788.5|1791.6|1789.3|1788.8|1786.5|402
1593668400000|2020-07-02 05:40:00|1790.6|1788.6|1791.6|1788.1|1792.2|1789.7|1790.5|1787.8|232
1593668700000|2020-07-02 05:45:00|1791.4|1787.9|1788.2|1786.2|1791.5|1789|1788|1785.8|310
1593669000000|2020-07-02 05:50:00|1788.1|1786.1|1791.2|1789.2|1791.2|1789.2|1788.1|1786.1|276
1593669300000|2020-07-02 05:55:00|1791.6|1789.6|1791.2|1789.2|1791.9|1789.6|1790|1787.7|241
1593669600000|2020-07-02 06:00:00|1791.4|1789.4|1793.4|1791.4|1793.8|1791.8|1790.9|1788.2|413
1593669900000|2020-07-02 06:05:00|1793.5|1791.5|1792.4|1790.4|1793.7|1791.7|1792|1789.6|364
1593670200000|2020-07-02 06:10:00|1792.5|1790.5|1793.5|1791.5|1793.9|1791.9|1791.8|1789.6|331
1593670500000|2020-07-02 06:15:00|1793.4|1791.4|1793|1791|1793.9|1791.9|1792.5|1790.5|307
1593670800000|2020-07-02 06:20:00|1792.9|1790.9|1793.4|1791.4|1793.9|1791.9|1792.7|1790|274
1593671100000|2020-07-02 06:25:00|1793.6|1791.6|1792.4|1790.4|1794.1|1791.7|1791.9|1789.2|282
1593671400000|2020-07-02 06:30:00|1792.5|1790.5|1792.3|1790.3|1794.2|1791.5|1791.9|1789.5|230
1593671700000|2020-07-02 06:35:00|1792.4|1790.4|1791.2|1789.2|1792.6|1790.5|1790.5|1788|259
1593672000000|2020-07-02 06:40:00|1791.3|1789.3|1792.8|1790.8|1793.5|1791.1|1791.2|1788.5|285
1593672300000|2020-07-02 06:45:00|1792.9|1790.9|1793|1791|1794.2|1791.5|1792.2|1789.5|336
1593672600000|2020-07-02 06:50:00|1793.1|1791.1|1793.6|1791.6|1794|1792|1792.7|1790|257
1593672900000|2020-07-02 06:55:00|1793.7|1791.7|1793.3|1791.3|1794.1|1792.1|1793|1791|293
1593673200000|2020-07-02 07:00:00|1793.5|1791.5|1793|1791|1795.2|1792.4|1792.7|1790.1|313
1593673500000|2020-07-02 07:05:00|1792.9|1790.9|1792.9|1790.9|1793.7|1791.7|1792.2|1789.6|319
1593673800000|2020-07-02 07:10:00|1792.8|1790.8|1792.8|1790.8|1793.5|1791.5|1792|1789.6|258
1593674100000|2020-07-02 07:15:00|1792.6|1790.6|1791.1|1789.1|1792.8|1790.8|1791|1788.7|219
1593674400000|2020-07-02 07:20:00|1791|1789|1792.1|1790.1|1792.8|1790.8|1790.7|1788.7|313
1593674700000|2020-07-02 07:25:00|1791.9|1789.9|1791|1789|1792|1790|1790.6|1788.6|398
1593675000000|2020-07-02 07:30:00|1790.8|1788.8|1790.8|1788.8|1792.3|1790.3|1790.5|1788.5|274
1593675300000|2020-07-02 07:35:00|1791|1789|1788.1|1786.1|1791.2|1789.2|1787.9|1785.8|256
1593675600000|2020-07-02 07:40:00|1788.3|1786.3|1791.5|1789.5|1792.2|1790.2|1786.5|1783.6|466
1593675900000|2020-07-02 07:45:00|1791.3|1789.3|1792.7|1790.7|1793.7|1791.7|1791.3|1789.3|352
1593676200000|2020-07-02 07:50:00|1792.6|1790.6|1792.4|1790.4|1794.9|1792.9|1792.2|1790.2|398
1593676500000|2020-07-02 07:55:00|1792.3|1790.3|1792.6|1790.6|1793.6|1791.4|1792|1789.4|297
1593676800000|2020-07-02 08:00:00|1792.7|1790.7|1791.6|1789.6|1793|1791|1791.2|1789.2|232
1593677100000|2020-07-02 08:05:00|1791.7|1789.7|1791.1|1789.1|1792.6|1790.1|1789.9|1787.9|227
1593677400000|2020-07-02 08:10:00|1791.3|1789.3|1792.5|1790.5|1793.1|1791.1|1791.3|1789.3|238
1593677700000|2020-07-02 08:15:00|1792.4|1790.4|1794.5|1792.5|1795.2|1793.2|1792.4|1790.4|238
1593678000000|2020-07-02 08:20:00|1794.6|1792.6|1796.3|1794.3|1796.7|1794.7|1794.4|1792.4|267
1593678300000|2020-07-02 08:25:00|1796.4|1794.4|1797.7|1795.7|1798.2|1796.2|1795.7|1793.7|269
1593678600000|2020-07-02 08:30:00|1797.8|1795.8|1796.7|1794.7|1799.5|1797.5|1796|1794|310
1593678900000|2020-07-02 08:35:00|1797.1|1795.1|1795.2|1793.2|1797.1|1795.1|1795|1793|217
1593679200000|2020-07-02 08:40:00|1795|1793|1794.5|1792.5|1795.9|1793.9|1794.1|1792.1|264
1593679500000|2020-07-02 08:45:00|1794.4|1792.4|1792.8|1790.8|1794.5|1792.5|1792.2|1790.2|208
1593679800000|2020-07-02 08:50:00|1792.9|1790.9|1791.4|1789.4|1794.2|1792.2|1791.1|1789.1|255
1593680100000|2020-07-02 08:55:00|1791.6|1789.6|1792.8|1790.8|1793.5|1791.2|1791.5|1788.8|235
1593680400000|2020-07-02 09:00:00|1792.9|1790.9|1795.1|1793.1|1795.6|1793.6|1792.2|1789.6|342
1593680700000|2020-07-02 09:05:00|1795.2|1793.2|1794.9|1792.9|1796.8|1793.9|1793.8|1791.8|356
1593681000000|2020-07-02 09:10:00|1794.6|1792.6|1795.9|1793.9|1797.9|1794.8|1794.6|1792.6|431
1593681300000|2020-07-02 09:15:00|1795.5|1793.5|1793.6|1791.6|1797.1|1794.9|1793|1791|348
1593681600000|2020-07-02 09:20:00|1793.7|1791.7|1792.5|1790.5|1795|1792.7|1791.9|1789.9|340
1593681900000|2020-07-02 09:25:00|1792.4|1790.4|1793.5|1791.5|1794.7|1792.7|1792.4|1790.4|282
1593682200000|2020-07-02 09:30:00|1793.2|1791.2|1795.1|1793.1|1795.4|1793.4|1793|1791|211
1593682500000|2020-07-02 09:35:00|1794.9|1792.9|1795.4|1793.4|1795.8|1793.8|1794.6|1792.6|201
1593682800000|2020-07-02 09:40:00|1795.6|1793.6|1795|1793|1795.6|1793.6|1794.4|1792.4|154
1593683100000|2020-07-02 09:45:00|1795.1|1793.1|1794.6|1792.6|1795.8|1793.5|1794.1|1791.4|147
1593683400000|2020-07-02 09:50:00|1794.4|1792.4|1796.1|1794.1|1796.4|1794.4|1794.1|1791.6|173
1593683700000|2020-07-02 09:55:00|1796|1794|1798|1796|1798.1|1796.1|1795.8|1793.2|197
1593684000000|2020-07-02 10:00:00|1797.9|1795.9|1797.4|1795.4|1799|1796.5|1797.1|1795.1|185
1593684300000|2020-07-02 10:05:00|1797.6|1795.6|1796.6|1794.6|1798.3|1796.3|1796.4|1794.4|199
1593684600000|2020-07-02 10:10:00|1796.7|1794.7|1798.1|1796.1|1798.6|1796.5|1796.5|1794.5|158
1593684900000|2020-07-02 10:15:00|1798.3|1796.3|1798|1796|1799|1796.6|1797.5|1795.5|132
1593685200000|2020-07-02 10:20:00|1798.1|1796.1|1798.1|1796.1|1799|1796.6|1797.9|1795.3|127
1593685500000|2020-07-02 10:25:00|1798|1796|1798.5|1796.5|1799.4|1797.4|1797.4|1795.4|184
1593685800000|2020-07-02 10:30:00|1798.8|1796.8|1798.3|1796.3|1799.7|1797.1|1798|1795.6|172
1593686100000|2020-07-02 10:35:00|1798.4|1796.4|1797.8|1795.8|1799.3|1796.9|1797.7|1795.6|172
1593686400000|2020-07-02 10:40:00|1797.7|1795.7|1797.5|1795.5|1798.7|1796.5|1797.4|1794.8|206
1593686700000|2020-07-02 10:45:00|1797.6|1795.6|1795.5|1793.5|1797.6|1795.6|1795.2|1792.5|198
1593687000000|2020-07-02 10:50:00|1795.4|1793.4|1796|1794|1796.7|1794.3|1794.4|1792.4|264
1593687300000|2020-07-02 10:55:00|1796.1|1794.1|1795|1793|1797.2|1794.9|1794.9|1792.6|146
1593687600000|2020-07-02 11:00:00|1794.9|1792.9|1797.5|1795.5|1798.1|1796.1|1794.7|1792.2|269
1593687900000|2020-07-02 11:05:00|1797.4|1795.4|1797.2|1795.2|1798.3|1796|1796.6|1794|271
1593688200000|2020-07-02 11:10:00|1797.1|1795.1|1795.6|1793.6|1798.2|1795.4|1795.2|1792.6|143
1593688500000|2020-07-02 11:15:00|1796.5|1793|1797.4|1795.4|1798.6|1795.9|1795.6|1792.9|210
1593688800000|2020-07-02 11:20:00|1797.5|1795.5|1798.5|1796.5|1799.4|1796.7|1797.1|1794.2|170
1593689100000|2020-07-02 11:25:00|1798.6|1796.6|1798|1796|1799.7|1797.2|1797.7|1795|156
1593689400000|2020-07-02 11:30:00|1798.1|1796.1|1798.6|1796.6|1800|1797.1|1797|1794.6|189
1593689700000|2020-07-02 11:35:00|1798.7|1796.7|1799|1797|1800.3|1797.7|1798.4|1796|203
1593690000000|2020-07-02 11:40:00|1798.9|1796.9|1801.8|1799.8|1803|1800.2|1798.6|1796.6|279
1593690300000|2020-07-02 11:45:00|1801.7|1799.7|1799.6|1797.6|1802.8|1800.1|1799.4|1796.9|265
1593690600000|2020-07-02 11:50:00|1799.7|1797.7|1801.4|1799.4|1802.4|1800|1799.1|1796.4|186
1593690900000|2020-07-02 11:55:00|1801.3|1799.3|1801.4|1799.4|1802.4|1800.2|1800.4|1797.9|204
1593691200000|2020-07-02 12:00:00|1801.3|1799.3|1794.2|1792.2|1801.9|1799.9|1793.5|1791.5|562
1593691500000|2020-07-02 12:05:00|1794.3|1792.3|1792.3|1790.3|1794.7|1792.7|1789.6|1787.6|680
1593691800000|2020-07-02 12:10:00|1792.4|1790.4|1793.4|1791.4|1795.7|1793.7|1790.9|1788.9|489
1593692100000|2020-07-02 12:15:00|1793.2|1791.2|1794.7|1792.7|1795.2|1793.2|1791.4|1789.4|548
1593692400000|2020-07-02 12:20:00|1794.5|1792.5|1793.6|1791.6|1795.1|1793.1|1792.2|1790.2|603
1593692700000|2020-07-02 12:25:00|1793.7|1791.7|1788.5|1781.2|1793.7|1791.7|1784.6|1779.7|629
1593693000000|2020-07-02 12:30:00|1785.9|1782.4|1788.8|1785.3|1800.8|1798.1|1782.5|1778.4|1084
1593693300000|2020-07-02 12:35:00|1788.7|1785.2|1793.5|1790|1795.6|1792.1|1788|1784.5|1019
1593693600000|2020-07-02 12:40:00|1793.3|1789.8|1789.7|1787.7|1793.7|1790.2|1786.5|1783.2|932
1593693900000|2020-07-02 12:45:00|1789|1787|1788.1|1786.1|1792.4|1790.4|1787.5|1785.2|909
1593694200000|2020-07-02 12:50:00|1788|1786|1789.5|1786|1790|1787.2|1785.3|1781.8|930
1593694500000|2020-07-02 12:55:00|1789.8|1786.3|1785.6|1782.1|1789.8|1787|1784.5|1781.6|936
1593694800000|2020-07-02 13:00:00|1785.1|1781.6|1782.5|1779|1787.2|1784.4|1780.6|1777.8|1024
1593695100000|2020-07-02 13:05:00|1781.7|1779.7|1785.5|1783.5|1787.1|1783.9|1777|1775|1145
1593695400000|2020-07-02 13:10:00|1785.8|1783.8|1787.3|1785.3|1789.3|1785.8|1784.1|1781.8|975
1593695700000|2020-07-02 13:15:00|1787.4|1785.4|1791.8|1789.8|1793.9|1791.4|1786.4|1784.4|933
1593696000000|2020-07-02 13:20:00|1791.9|1789.9|1790.9|1788.9|1792.9|1790.5|1789.3|1787|791
1593696300000|2020-07-02 13:25:00|1791.1|1789.1|1792.1|1790.1|1793.4|1791.1|1788.7|1786.1|789
1593696600000|2020-07-02 13:30:00|1792|1790|1792.4|1790.4|1795.1|1792.7|1790.4|1788.4|933
1593696900000|2020-07-02 13:35:00|1792|1790|1790.6|1788.6|1793.5|1791.5|1790.6|1788.6|729
1593697200000|2020-07-02 13:40:00|1790.7|1788.7|1793.4|1791.4|1795.5|1792.8|1790.5|1787.7|737
1593697500000|2020-07-02 13:45:00|1793.7|1791.7|1795.3|1793.3|1798.1|1795.6|1793|1790.3|862
1593697800000|2020-07-02 13:50:00|1796|1792.5|1800.9|1798.9|1801.5|1799.4|1795.2|1792.5|773
1593698100000|2020-07-02 13:55:00|1801.5|1799.5|1806.9|1804.9|1810|1807.7|1800.8|1798.5|936
1593698400000|2020-07-02 14:00:00|1807.7|1804.2|1810.6|1808.6|1814.1|1812.1|1807.7|1804.2|1089
1593698700000|2020-07-02 14:05:00|1810.5|1808.5|1809.4|1807.4|1812.7|1810.7|1806.6|1804.3|652
1593699000000|2020-07-02 14:10:00|1809.5|1807.5|1809.8|1806.3|1811.3|1808.9|1806.8|1804.3|628
1593699300000|2020-07-02 14:15:00|1809.1|1807.1|1806.2|1804.2|1811.5|1808.9|1805.7|1803.2|724
1593699600000|2020-07-02 14:20:00|1806.3|1804.3|1807.8|1805.8|1811.3|1808.9|1806.2|1804.2|766
1593699900000|2020-07-02 14:25:00|1807.6|1805.6|1810|1808|1811|1809|1807.1|1804.8|626
1593700200000|2020-07-02 14:30:00|1809.8|1807.8|1808.4|1806.4|1812.2|1809.4|1807.7|1805.4|643
1593700500000|2020-07-02 14:35:00|1808.5|1806.5|1805|1803|1810|1808|1803.5|1801.5|799
1593700800000|2020-07-02 14:40:00|1804.8|1802.8|1807|1805|1808.6|1806.6|1803.4|1800.8|580
1593701100000|2020-07-02 14:45:00|1807.1|1805.1|1808.4|1804.9|1810.7|1808.3|1806.2|1804.2|726
1593701400000|2020-07-02 14:50:00|1807.7|1805.7|1805|1803|1809.3|1807.1|1804.3|1801.8|694
1593701700000|2020-07-02 14:55:00|1805.1|1803.1|1805.8|1803.8|1807.2|1805.2|1803.8|1801.1|564
1593702000000|2020-07-02 15:00:00|1805.6|1803.6|1806.1|1804.1|1807.9|1805.9|1804.9|1802.9|591
1593702300000|2020-07-02 15:05:00|1805.9|1803.9|1807|1805|1807.5|1805.5|1803.9|1801.9|523
1593702600000|2020-07-02 15:10:00|1807.1|1805.1|1805.4|1803.4|1807.4|1805.4|1805.1|1803.1|399
1593702900000|2020-07-02 15:15:00|1805.3|1803.3|1808.9|1806.9|1809|1806.9|1804.7|1802|498
1593703200000|2020-07-02 15:20:00|1809|1807|1808.3|1806.3|1809.3|1807.3|1806.9|1804.5|476
1593703500000|2020-07-02 15:25:00|1808.4|1806.4|1806.8|1804.8|1808.8|1806.4|1806|1803.6|442
1593703800000|2020-07-02 15:30:00|1806.4|1804.4|1807.5|1805.5|1808|1806|1805.6|1803.5|454
1593704100000|2020-07-02 15:35:00|1807.7|1805.7|1808.3|1806.3|1808.7|1806.7|1807|1805|363
1593704400000|2020-07-02 15:40:00|1808.1|1806.1|1808.7|1806.7|1809.6|1807.6|1807.6|1805.6|369
1593704700000|2020-07-02 15:45:00|1808.8|1806.8|1805.9|1803.9|1808.8|1806.8|1805.8|1803.3|381
1593705000000|2020-07-02 15:50:00|1805.8|1803.8|1804.5|1802.5|1806.7|1804.2|1804.3|1802.2|408
1593705300000|2020-07-02 15:55:00|1804.4|1802.4|1804.5|1802.5|1805.1|1803.1|1803.8|1801.8|311
1593705600000|2020-07-02 16:00:00|1804.6|1802.6|1801.3|1799.3|1804.7|1802.7|1800.6|1798.4|341
1593705900000|2020-07-02 16:05:00|1801.1|1799.1|1797.6|1795.6|1802.1|1799.6|1797.4|1795.4|350
1593706200000|2020-07-02 16:10:00|1797.7|1795.7|1795.7|1793.7|1799.1|1797.1|1794.7|1792.4|701
1593706500000|2020-07-02 16:15:00|1795.6|1793.6|1799.3|1797.3|1799.5|1797.5|1795.5|1793.1|516
1593706800000|2020-07-02 16:20:00|1799.2|1797.2|1799|1797|1800|1798|1798.3|1796|386
1593707100000|2020-07-02 16:25:00|1799.1|1797.1|1799.6|1797.6|1800.1|1798.1|1797.5|1795.5|358
1593707400000|2020-07-02 16:30:00|1799.7|1797.7|1799.5|1797.5|1800.7|1798.7|1799|1796.1|360
1593707700000|2020-07-02 16:35:00|1799.3|1797.3|1799.5|1796|1800.2|1798.2|1797.8|1795.2|348
1593708000000|2020-07-02 16:40:00|1799.4|1795.9|1798.6|1796.6|1800.4|1798|1797.7|1795.5|335
1593708300000|2020-07-02 16:45:00|1798.7|1796.7|1799.2|1797.2|1799.9|1797.4|1797.9|1795.5|235
1593708600000|2020-07-02 16:50:00|1799.4|1797.4|1799.1|1797.1|1801.2|1798.5|1798.9|1796.9|285
1593708900000|2020-07-02 16:55:00|1799.2|1797.2|1799.4|1797.4|1800.2|1797.8|1798|1795.4|289
1593709200000|2020-07-02 17:00:00|1799.5|1797.5|1800.3|1798.3|1800.6|1798.6|1798.8|1796.2|325
1593709500000|2020-07-02 17:05:00|1800.2|1798.2|1801.2|1799.2|1801.8|1799.8|1799.4|1797.4|301
1593709800000|2020-07-02 17:10:00|1801.3|1799.3|1801.4|1799.4|1802.3|1800|1800.4|1797.4|271
1593710100000|2020-07-02 17:15:00|1801.5|1799.5|1801.3|1799.3|1801.8|1799.8|1800.8|1798|190
1593710400000|2020-07-02 17:20:00|1801.6|1799.6|1800.8|1798.8|1803.4|1800.9|1800.6|1798|313
1593710700000|2020-07-02 17:25:00|1800.7|1798.7|1801.7|1799.7|1802.7|1800.2|1800.3|1797.7|295
1593711000000|2020-07-02 17:30:00|1801.6|1799.6|1801.6|1799.6|1802.4|1800.4|1800.9|1798|270
1593711300000|2020-07-02 17:35:00|1801.7|1799.7|1802.5|1800.5|1802.9|1800.7|1801.4|1798.7|207
1593711600000|2020-07-02 17:40:00|1802.4|1800.4|1800.7|1798.7|1803|1800.5|1800.3|1797.7|204
1593711900000|2020-07-02 17:45:00|1800.8|1798.8|1799.3|1797.3|1801.3|1798.9|1799.3|1796.8|240
1593712200000|2020-07-02 17:50:00|1799.6|1797.6|1800.7|1798.7|1801.3|1799.1|1799.1|1796.3|282
1593712500000|2020-07-02 17:55:00|1800.8|1798.8|1800.9|1798.9|1801.6|1799.4|1800.1|1797.4|228
1593712800000|2020-07-02 18:00:00|1800.6|1798.6|1799.6|1797.6|1801.4|1799.4|1799.2|1796.5|233
1593713100000|2020-07-02 18:05:00|1799.7|1797.7|1800.2|1798.2|1801.1|1799.1|1799.5|1796.7|215
1593713400000|2020-07-02 18:10:00|1800.5|1798.5|1801.3|1799.3|1802.2|1799.6|1800|1797.2|230
1593713700000|2020-07-02 18:15:00|1801.1|1799.1|1801.3|1799.3|1802.4|1800.4|1800.8|1798.1|245
1593714000000|2020-07-02 18:20:00|1801.2|1799.2|1801.7|1799.7|1802|1800|1800|1797.6|243
1593714300000|2020-07-02 18:25:00|1801.9|1799.9|1801.9|1799.9|1802.9|1800.3|1801.1|1798.3|248
1593714600000|2020-07-02 18:30:00|1801.8|1799.8|1801.7|1799.7|1802.4|1800|1800.4|1797.5|230
1593714900000|2020-07-02 18:35:00|1801.8|1799.8|1801.2|1799.2|1802.4|1800.2|1800.7|1798.3|209
1593715200000|2020-07-02 18:40:00|1801.6|1799.6|1801.1|1799.1|1802.1|1799.9|1800.5|1798.5|278
1593715500000|2020-07-02 18:45:00|1801.2|1799.2|1801.2|1799.2|1801.7|1799.6|1800.7|1798|129
1593715800000|2020-07-02 18:50:00|1801.4|1799.4|1800.4|1798.4|1801.5|1799.5|1799.8|1797.3|182
1593716100000|2020-07-02 18:55:00|1800.3|1798.3|1801.2|1799.2|1801.2|1799.2|1800.2|1796.8|177
1593716400000|2020-07-02 19:00:00|1801.1|1799.1|1800.4|1798.4|1801.9|1799.5|1800.3|1797.8|160
1593716700000|2020-07-02 19:05:00|1800.5|1798.5|1799.3|1797.3|1800.5|1798.5|1799|1796.2|174
1593717000000|2020-07-02 19:10:00|1799.1|1797.1|1798.3|1796.3|1799.1|1797.1|1797.8|1795.4|168
1593717300000|2020-07-02 19:15:00|1798.4|1796.4|1796.9|1794.9|1798.5|1796.5|1796.4|1794.4|175
1593717600000|2020-07-02 19:20:00|1796.6|1794.6|1796.6|1794.6|1797.5|1795.4|1795.4|1792.9|203
1593717900000|2020-07-02 19:25:00|1796.5|1794.5|1795|1793|1796.7|1794.7|1794.8|1792.6|172
1593718200000|2020-07-02 19:30:00|1795.1|1793.1|1794.9|1792.9|1795.7|1793.3|1794.3|1791.9|193
1593718500000|2020-07-02 19:35:00|1795|1793|1794.5|1792.5|1795.7|1793.2|1794.2|1791.8|141
1593718800000|2020-07-02 19:40:00|1794.6|1792.6|1795.2|1793.2|1795.8|1793.3|1794.3|1791.7|206
1593719100000|2020-07-02 19:45:00|1795.1|1793.1|1795.9|1793.9|1796.8|1794.3|1795.1|1792.4|195
1593719400000|2020-07-02 19:50:00|1795.8|1793.8|1794.3|1792.3|1795.9|1793.9|1793.9|1791.4|198
1593719700000|2020-07-02 19:55:00|1794.4|1792.4|1795.4|1793.4|1796.3|1793.7|1793.2|1790.8|297
1593720000000|2020-07-02 20:00:00|1795.5|1793.5|1797.2|1795.2|1797.6|1795.6|1795.5|1793.5|147
1593720300000|2020-07-02 20:05:00|1797.3|1795.3|1797|1795|1797.8|1795.7|1796.7|1794.2|116
1593720600000|2020-07-02 20:10:00|1797.1|1795.1|1798|1794.5|1798.6|1795.5|1796.6|1793.9|113
1593720900000|2020-07-02 20:15:00|1797.8|1794.3|1797.6|1794.1|1798.5|1796.1|1796.7|1794|120
1593721200000|2020-07-02 20:20:00|1796.4|1794.4|1797.1|1793.6|1798.2|1795|1796.1|1793.4|103
1593721500000|2020-07-02 20:25:00|1796.3|1794.3|1796.1|1794.1|1797.9|1795|1796.1|1793.4|106
1593721800000|2020-07-02 20:30:00|1796.9|1793.4|1797.8|1794.3|1797.9|1795.4|1796|1793.4|154
1593722100000|2020-07-02 20:35:00|1796.7|1794.7|1798|1794.5|1798|1795.5|1796.3|1793.7|105
1593722400000|2020-07-02 20:40:00|1797|1795|1797.9|1794.4|1798.2|1795.6|1796.6|1794.1|84
1593722700000|2020-07-02 20:45:00|1796.9|1794.9|1797|1793.5|1798.2|1795.5|1795.4|1792.4|131
1593723000000|2020-07-02 20:50:00|1796.5|1794.5|1797|1793.5|1797.7|1794.9|1795.8|1792.7|145
1593723300000|2020-07-02 20:55:00|1797.3|1793.8|1795.9|1793.9|1799.2|1794.4|1795.1|1790.2|134
1593727200000|2020-07-02 22:00:00|1796.9|1793.4|1797.9|1794.4|1798.6|1795.1|1796.2|1792.8|216
1593727500000|2020-07-02 22:05:00|1797.4|1793.9|1797.9|1794.4|1800.4|1795.4|1796.7|1791.4|124
1593727800000|2020-07-02 22:10:00|1797.8|1794.3|1796.9|1793.4|1798.1|1795.1|1796.1|1793|83
1593728100000|2020-07-02 22:15:00|1796.7|1793.2|1797.3|1795.3|1798.2|1795.5|1796.3|1793.2|125
1593728400000|2020-07-02 22:20:00|1797.2|1795.2|1795.8|1793.8|1799.4|1796|1795.7|1793|152
1593728700000|2020-07-02 22:25:00|1795.9|1793.9|1796.7|1794.7|1799.4|1795.4|1795.8|1791.6|128
1593729000000|2020-07-02 22:30:00|1797.6|1794.1|1797.5|1795.5|1800.2|1796.1|1796.3|1791.2|140
1593729300000|2020-07-02 22:35:00|1797.9|1795.9|1797|1795|1799.6|1796.8|1796.9|1794.2|128
1593729600000|2020-07-02 22:40:00|1796.9|1794.9|1796|1794|1798.5|1795|1795.8|1790.9|121
1593729900000|2020-07-02 22:45:00|1795.9|1793.9|1796.5|1794.5|1797.2|1794.5|1795.7|1793.2|92
1593730200000|2020-07-02 22:50:00|1796.4|1794.4|1796.1|1794.1|1797.7|1795|1796|1793|104
1593730500000|2020-07-02 22:55:00|1797.1|1793.6|1796.7|1793.2|1797.1|1794.3|1795.2|1791.7|102
1593730800000|2020-07-02 23:00:00|1794.6|1791.1|1797.7|1795.7|1798.5|1795.9|1794.6|1791.1|129
1593731100000|2020-07-02 23:05:00|1797.5|1795.5|1797.7|1795.7|1798.5|1796.1|1797.2|1794.6|101
1593731400000|2020-07-02 23:10:00|1797.8|1795.8|1797.7|1795.7|1798.7|1796|1797.3|1794.9|62
1593731700000|2020-07-02 23:15:00|1797.6|1795.6|1797.7|1795.7|1798.1|1796.1|1797.5|1795.5|46
1593732000000|2020-07-02 23:20:00|1797.5|1795.5|1798|1796|1798.8|1796.2|1797.2|1794.4|76
1593732300000|2020-07-02 23:25:00|1798.1|1796.1|1797.3|1795.3|1798.8|1796.2|1797.2|1794.5|97
1593732600000|2020-07-02 23:30:00|1797.2|1795.2|1797.2|1795.2|1798.2|1795.4|1796.5|1794|121
1593732900000|2020-07-02 23:35:00|1797.1|1795.1|1798.2|1794.7|1798.3|1795.4|1796.5|1793.9|80
1593733200000|2020-07-02 23:40:00|1797.4|1795.4|1798.5|1795|1798.7|1795.7|1796.7|1794.3|106
1593733500000|2020-07-02 23:45:00|1797.5|1795.5|1797.7|1794.2|1798.4|1795.7|1796.2|1793.5|192
1593733800000|2020-07-02 23:50:00|1796.9|1794.9|1796.7|1794.7|1797.9|1795.4|1796.5|1793.4|145
1593734100000|2020-07-02 23:55:00|1796.6|1794.6|1796.1|1794.1|1797.1|1795.1|1795.6|1793|133
1593734400000|2020-07-03 00:00:00|1796.3|1794.3|1796.2|1794.2|1797.9|1795.5|1795.5|1793.5|208
1593734700000|2020-07-03 00:05:00|1796.3|1794.3|1797.4|1795.4|1798.3|1795.8|1795.9|1793.5|148
1593735000000|2020-07-03 00:10:00|1797.1|1795.1|1796.8|1794.8|1798.7|1796.3|1796.2|1794|197
1593735300000|2020-07-03 00:15:00|1796.7|1794.7|1797.1|1795.1|1798.3|1795.7|1796.3|1794.1|169
1593735600000|2020-07-03 00:20:00|1796.9|1794.9|1797.3|1795.3|1797.6|1795.6|1796.7|1794.7|89
1593735900000|2020-07-03 00:25:00|1797.5|1795.5|1797.9|1794.4|1797.9|1795.6|1795.8|1793.8|149
1593736200000|2020-07-03 00:30:00|1796.8|1794.8|1795.9|1793.9|1796.9|1794.9|1795.7|1792.9|191
1593736500000|2020-07-03 00:35:00|1795.8|1793.8|1797.1|1793.6|1797.2|1794.6|1795.5|1792.6|134
1593736800000|2020-07-03 00:40:00|1796.2|1794.2|1796.7|1794.7|1797.9|1795.1|1796.1|1793.4|123
1593737100000|2020-07-03 00:45:00|1796.6|1794.6|1796.7|1794.7|1797.4|1794.9|1795.7|1793.2|154
1593737400000|2020-07-03 00:50:00|1796.6|1794.6|1798.6|1795.1|1799|1796.6|1796.6|1793.8|167
1593737700000|2020-07-03 00:55:00|1798.5|1795|1798.7|1796.7|1799.5|1797.1|1797.5|1794.7|176
1593738000000|2020-07-03 01:00:00|1798.6|1796.6|1803.7|1801.7|1805|1802.3|1798.6|1796.2|762
1593738300000|2020-07-03 01:05:00|1803.6|1801.6|1801.6|1799.6|1803.8|1801.7|1800.5|1797.8|432
1593738600000|2020-07-03 01:10:00|1801.5|1799.5|1800.6|1798.6|1803.3|1800.7|1800.4|1797.7|335
1593738900000|2020-07-03 01:15:00|1800.7|1798.7|1803.4|1799.9|1803.8|1801.2|1800.5|1798.1|526
1593739200000|2020-07-03 01:20:00|1803.5|1800|1803.1|1801.1|1804.9|1802.1|1802|1799.1|390
1593739500000|2020-07-03 01:25:00|1803.8|1800.3|1803.6|1801.6|1804.6|1802.2|1802|1799.8|305
1593739800000|2020-07-03 01:30:00|1804.1|1800.6|1801.2|1799.2|1804.7|1802.3|1801.2|1798.8|391
1593740100000|2020-07-03 01:35:00|1801.6|1799.6|1803|1799.5|1804|1802|1800.8|1798|389
1593740400000|2020-07-03 01:40:00|1803.1|1799.6|1801.4|1799.4|1803.9|1801|1801.1|1798.4|316
1593740700000|2020-07-03 01:45:00|1801.5|1799.5|1801.7|1799.7|1803.5|1800.6|1801.5|1798.2|258
1593741000000|2020-07-03 01:50:00|1802.3|1798.8|1800.9|1798.9|1803.2|1800.8|1800.8|1798|228
1593741300000|2020-07-03 01:55:00|1801.6|1798.1|1801.7|1799.7|1802.6|1799.9|1800.4|1797.8|242
1593741600000|2020-07-03 02:00:00|1801.9|1799.9|1801.5|1799.5|1802.6|1800|1799.9|1797.6|295
1593741900000|2020-07-03 02:05:00|1801.6|1799.6|1802.8|1800.8|1803.9|1801.6|1801.3|1798.2|290
1593742200000|2020-07-03 02:10:00|1802.9|1800.9|1802.5|1800.5|1803.4|1800.9|1800.9|1798|299
1593742500000|2020-07-03 02:15:00|1802.6|1800.6|1804.8|1802.8|1805.8|1803.2|1802.4|1799.8|239
1593742800000|2020-07-03 02:20:00|1805.4|1801.9|1805.1|1803.1|1805.9|1803.3|1804.2|1801.8|142
1593743100000|2020-07-03 02:25:00|1805.2|1803.2|1804.6|1802.6|1806.2|1803.5|1804.3|1801.3|129
1593743400000|2020-07-03 02:30:00|1804.5|1802.5|1804.1|1800.6|1805|1802.6|1802.7|1800.6|194
1593743700000|2020-07-03 02:35:00|1803.4|1801.4|1805.1|1801.6|1805.4|1802.6|1803.1|1800.4|144
1593744000000|2020-07-03 02:40:00|1805.2|1801.7|1802.3|1800.3|1805.2|1802.6|1802.1|1800|212
1593744300000|2020-07-03 02:45:00|1802.4|1800.4|1804|1802|1805.1|1802.4|1802.1|1799.5|198
1593744600000|2020-07-03 02:50:00|1804.1|1802.1|1804.2|1802.2|1805.3|1802.6|1804|1801.2|135
1593744900000|2020-07-03 02:55:00|1804.3|1802.3|1805.3|1801.8|1805.6|1802.8|1803.2|1800.6|259
1593745200000|2020-07-03 03:00:00|1804.5|1802.5|1803.5|1801.5|1805.4|1802.7|1803.1|1800.4|179
1593745500000|2020-07-03 03:05:00|1803.6|1801.6|1803.7|1801.7|1805|1802.2|1803.2|1800.6|110
1593745800000|2020-07-03 03:10:00|1803.6|1801.6|1804.8|1801.3|1804.8|1802.1|1803|1800.3|128
1593746100000|2020-07-03 03:15:00|1803.9|1801.9|1803.2|1799.7|1804.4|1801.9|1802.1|1799.4|192
1593746400000|2020-07-03 03:20:00|1803.3|1799.8|1802.6|1800.6|1803.8|1801|1801.8|1799.3|157
1593746700000|2020-07-03 03:25:00|1802.4|1800.4|1802.7|1800.7|1803.9|1801.1|1801.6|1799.6|185
1593747000000|2020-07-03 03:30:00|1802.8|1800.8|1803.2|1799.7|1804|1801.4|1802.3|1799.5|106
1593747300000|2020-07-03 03:35:00|1803.1|1799.6|1802.3|1800.3|1803.5|1800.7|1801.8|1799.4|135
1593747600000|2020-07-03 03:40:00|1802|1800|1801.8|1799.8|1803.2|1800.4|1801.6|1799.1|124
1593747900000|2020-07-03 03:45:00|1801.7|1799.7|1801.7|1799.7|1803|1800.3|1801.5|1798.9|128
1593748200000|2020-07-03 03:50:00|1801.8|1799.8|1802.6|1799.1|1803.1|1800.3|1801.5|1798.9|109
1593748500000|2020-07-03 03:55:00|1801.8|1799.8|1802|1800|1803.1|1800.4|1801.5|1798.9|131
1593748800000|2020-07-03 04:00:00|1802.2|1800.2|1802.3|1800.3|1803.1|1800.7|1801.5|1798.9|115
1593749100000|2020-07-03 04:05:00|1802.2|1800.2|1801.7|1799.7|1802.7|1800.5|1800.9|1798.6|118
1593749400000|2020-07-03 04:10:00|1801.6|1799.6|1801.1|1799.1|1802.4|1799.8|1800.8|1798.1|182
1593749700000|2020-07-03 04:15:00|1801.6|1798.1|1801.9|1798.4|1802.7|1799.8|1800.7|1798|176
1593750000000|2020-07-03 04:20:00|1802|1798.5|1801.3|1799.3|1802.6|1799.8|1800.8|1798.3|224
1593750300000|2020-07-03 04:25:00|1801.2|1799.2|1802.1|1798.6|1802.6|1799.8|1800.7|1798.1|216
1593750600000|2020-07-03 04:30:00|1801.3|1799.3|1801.8|1799.8|1803.4|1800.5|1801.3|1798.5|166
1593750900000|2020-07-03 04:35:00|1801.9|1799.9|1803.1|1799.6|1803.2|1800.4|1801.3|1798.6|150
1593751200000|2020-07-03 04:40:00|1802.3|1800.3|1803|1799.5|1803.3|1800.8|1801.3|1799.1|136
1593751500000|2020-07-03 04:45:00|1802.9|1799.4|1803.9|1800.4|1804|1801.5|1802.2|1799.4|108
1593751800000|2020-07-03 04:50:00|1803|1801|1803.1|1801.1|1804.2|1801.5|1802.4|1800.3|118
1593752100000|2020-07-03 04:55:00|1803|1801|1801.9|1799.9|1803.8|1801.2|1801.9|1798.8|142
1593752400000|2020-07-03 05:00:00|1801.8|1799.8|1801.8|1799.8|1803.2|1800.4|1801.3|1798.7|166
1593752700000|2020-07-03 05:05:00|1802|1800|1802.1|1800.1|1803.9|1800.8|1801.8|1799.2|131
1593753000000|2020-07-03 05:10:00|1802|1800|1802.4|1800.4|1803.6|1800.9|1802|1799.5|144
1593753300000|2020-07-03 05:15:00|1802.5|1800.5|1803|1801|1804.1|1801.4|1802.2|1799.7|133
1593753600000|2020-07-03 05:20:00|1803.1|1801.1|1802.6|1800.6|1803.9|1801.2|1802|1799.4|135
1593753900000|2020-07-03 05:25:00|1802.7|1800.7|1802.7|1800.7|1803.6|1800.9|1802.5|1799.7|106
1593754200000|2020-07-03 05:30:00|1802.8|1800.8|1804|1802|1805.5|1802.7|1802.6|1800.5|227
1593754500000|2020-07-03 05:35:00|1804.1|1802.1|1798.3|1796.3|1805.3|1802.5|1797.8|1795.1|413
1593754800000|2020-07-03 05:40:00|1798.2|1796.2|1798.5|1795|1800.3|1797.4|1797.1|1794.1|461
1593755100000|2020-07-03 05:45:00|1798.4|1794.9|1799.4|1795.9|1800.4|1797.7|1797.1|1794.3|313
1593755400000|2020-07-03 05:50:00|1799.5|1796|1801.1|1797.6|1801.2|1798.4|1798.9|1795.9|223
1593755700000|2020-07-03 05:55:00|1801|1797.5|1800.8|1797.3|1801.6|1798.9|1799.7|1796.8|199
1593756000000|2020-07-03 06:00:00|1800.9|1797.4|1799.6|1796.1|1800.9|1797.5|1797.5|1794.8|372
1593756300000|2020-07-03 06:05:00|1798.9|1796.9|1800|1798|1800.5|1798.2|1797.6|1795.2|285
1593756600000|2020-07-03 06:10:00|1799.9|1797.9|1800.2|1796.7|1800.7|1798.1|1798.9|1796.2|206
1593756900000|2020-07-03 06:15:00|1799.3|1797.3|1800.9|1798.9|1801.7|1799.2|1798.9|1796.2|271
1593757200000|2020-07-03 06:20:00|1801.1|1799.1|1799|1795.5|1801.8|1799.1|1798|1795.3|331
1593757500000|2020-07-03 06:25:00|1798.6|1796.6|1798.4|1796.4|1800.5|1797.8|1796.2|1794.1|414
1593757800000|2020-07-03 06:30:00|1798.5|1796.5|1798.8|1796.8|1799.7|1796.9|1797.4|1794.4|419
1593758100000|2020-07-03 06:35:00|1798.9|1796.9|1799.6|1797.6|1801.3|1798.4|1798.9|1796.4|280
1593758400000|2020-07-03 06:40:00|1800.4|1796.9|1799.9|1797.9|1801.1|1798.4|1798.9|1796.3|217
1593758700000|2020-07-03 06:45:00|1800|1798|1802.5|1800.5|1803.1|1800.6|1799.2|1796.5|168
1593759000000|2020-07-03 06:50:00|1802.1|1800.1|1803|1801|1805|1802.6|1802.1|1799.3|528
1593759300000|2020-07-03 06:55:00|1803.3|1801.3|1803|1801|1805.2|1802.5|1802.5|1800.1|372
1593759600000|2020-07-03 07:00:00|1803.1|1801.1|1802.6|1800.6|1804.2|1801.5|1801.5|1799.1|318
1593759900000|2020-07-03 07:05:00|1802.5|1800.5|1803.3|1799.8|1803.8|1801.4|1802.2|1799.4|263
1593760200000|2020-07-03 07:10:00|1802.6|1800.6|1802.8|1800.8|1803.8|1801.2|1802.4|1799.6|220
1593760500000|2020-07-03 07:15:00|1802.9|1800.9|1803|1801|1804.4|1801.6|1802.6|1799.7|270
1593760800000|2020-07-03 07:20:00|1803.1|1801.1|1802.1|1800.1|1803.7|1801.2|1801.8|1799.1|220
1593761100000|2020-07-03 07:25:00|1802|1800|1801.4|1799.4|1802.8|1800|1800.8|1798.2|202
1593761400000|2020-07-03 07:30:00|1801.5|1799.5|1802.2|1800.2|1803.1|1800.8|1801.3|1798.6|237
1593761700000|2020-07-03 07:35:00|1802.3|1800.3|1802.7|1800.7|1803.5|1800.9|1801.9|1799.2|248
1593762000000|2020-07-03 07:40:00|1802.6|1800.6|1803.5|1801.5|1804.3|1801.6|1802.2|1799.8|198
1593762300000|2020-07-03 07:45:00|1803.6|1801.6|1803.9|1801.9|1805.3|1802.6|1803.2|1800.4|243
1593762600000|2020-07-03 07:50:00|1804.6|1801.1|1802.2|1800.2|1804.6|1802|1801.5|1799.2|206
1593762900000|2020-07-03 07:55:00|1802.1|1800.1|1802.3|1800.3|1803.6|1801|1802.1|1799.5|156
1593763200000|2020-07-03 08:00:00|1802.2|1800.2|1803.8|1800.3|1803.8|1801.2|1801.7|1799.2|176
1593763500000|2020-07-03 08:05:00|1803|1801|1802.1|1800.1|1804.2|1801.4|1801.5|1798.8|177
1593763800000|2020-07-03 08:10:00|1802.9|1799.4|1801.1|1799.1|1803|1800.4|1800.9|1798.5|146
1593764100000|2020-07-03 08:15:00|1801|1799|1800.3|1798.3|1801.6|1799.1|1799.6|1796.9|293
1593764400000|2020-07-03 08:20:00|1800.1|1798.1|1800.1|1798.1|1801.8|1799|1799|1796|390
1593764700000|2020-07-03 08:25:00|1800.2|1798.2|1801.6|1798.1|1802|1799.3|1800.1|1797.3|221
1593765000000|2020-07-03 08:30:00|1801.5|1798|1802.3|1800.3|1803.1|1800.4|1800.5|1798|254
1593765300000|2020-07-03 08:35:00|1802.1|1800.1|1802.2|1800.2|1803.7|1800.7|1801.2|1798.7|226
1593765600000|2020-07-03 08:40:00|1801.7|1799.7|1802.6|1799.1|1803.6|1800.7|1801.3|1798.7|226
1593765900000|2020-07-03 08:45:00|1802.7|1799.2|1803.7|1800.2|1805.4|1802.3|1801.7|1798.9|278
1593766200000|2020-07-03 08:50:00|1802.6|1800.6|1805.2|1801.7|1805.9|1802.9|1802.2|1800.2|295
1593766500000|2020-07-03 08:55:00|1804.7|1801.2|1803.1|1801.1|1805.9|1802.4|1802.4|1799.7|215
1593766800000|2020-07-03 09:00:00|1803.5|1801.5|1802.3|1800.3|1803.9|1801.7|1802.1|1799|289
1593767100000|2020-07-03 09:05:00|1802.4|1800.4|1801.8|1799.8|1803.7|1801.3|1800.8|1798.8|264
1593767400000|2020-07-03 09:10:00|1801.9|1799.9|1801.4|1799.4|1803|1800.3|1801.1|1798.6|220
1593767700000|2020-07-03 09:15:00|1801.5|1799.5|1801.7|1799.7|1802.9|1800.5|1801|1798.6|179
1593768000000|2020-07-03 09:20:00|1801.6|1799.6|1802.7|1799.2|1803.1|1800.2|1800.9|1798.3|194
1593768300000|2020-07-03 09:25:00|1802.4|1800.4|1801.4|1799.4|1802.8|1800.5|1801.2|1798.7|164
1593768600000|2020-07-03 09:30:00|1801.3|1799.3|1800.5|1798.5|1802.4|1799.8|1800.3|1797.9|213
1593768900000|2020-07-03 09:35:00|1800.4|1798.4|1800.3|1798.3|1801.1|1798.6|1799.8|1797|125
1593769200000|2020-07-03 09:40:00|1800.2|1798.2|1800|1798|1801.5|1798.9|1799.9|1797.2|119
1593769500000|2020-07-03 09:45:00|1799.9|1797.9|1799.1|1797.1|1800.6|1798.1|1798.6|1796.6|205
1593769800000|2020-07-03 09:50:00|1799.2|1797.2|1799.9|1797.9|1801.1|1798.8|1798.9|1796.5|163
1593770100000|2020-07-03 09:55:00|1800|1798|1800|1798|1801.3|1799.3|1799.6|1797.3|162
1593770400000|2020-07-03 10:00:00|1799.9|1797.9|1800.8|1797.3|1801.3|1798.9|1799.5|1797|177
1593770700000|2020-07-03 10:05:00|1800|1798|1799.8|1797.8|1800.9|1798.3|1799|1796.7|157
1593771000000|2020-07-03 10:10:00|1800|1798|1800.7|1798.7|1801.6|1799|1799.7|1797.4|168
1593771300000|2020-07-03 10:15:00|1800.6|1798.6|1800.1|1798.1|1801.5|1798.8|1799.6|1797.3|135
1593771600000|2020-07-03 10:20:00|1799.8|1797.8|1800.9|1797.4|1801.3|1798.6|1799.4|1796.8|132
1593771900000|2020-07-03 10:25:00|1800.1|1798.1|1801.1|1799.1|1802.1|1799.3|1800|1797.5|156
1593772200000|2020-07-03 10:30:00|1801.2|1799.2|1800.5|1798.5|1802.2|1799.4|1799.9|1797.7|182
1593772500000|2020-07-03 10:35:00|1801.3|1797.8|1800|1798|1801.3|1798.7|1799.8|1797.4|119
1593772800000|2020-07-03 10:40:00|1799.9|1797.9|1799.8|1797.8|1800.9|1798.3|1799.5|1797|94
1593773100000|2020-07-03 10:45:00|1799.7|1797.7|1799.2|1797.2|1801|1798.3|1799|1796.5|116
1593773400000|2020-07-03 10:50:00|1799.3|1797.3|1801.5|1799.5|1802.5|1799.9|1798.9|1796.1|116
1593773700000|2020-07-03 10:55:00|1801.7|1799.7|1803.8|1800.3|1804.4|1801.7|1801.6|1798.9|289
1593774000000|2020-07-03 11:00:00|1802.9|1800.9|1802.4|1800.4|1804.5|1801.5|1801.9|1799.1|280
1593774300000|2020-07-03 11:05:00|1802.2|1800.2|1801.6|1799.6|1803.1|1800.3|1801.4|1798.7|143
1593774600000|2020-07-03 11:10:00|1801.7|1799.7|1800.9|1798.9|1802.8|1800.1|1800.8|1797.7|154
1593774900000|2020-07-03 11:15:00|1801|1799|1801.4|1797.9|1802.8|1800|1800.3|1797.6|207
1593775200000|2020-07-03 11:20:00|1800.7|1798.7|1801.3|1799.3|1802.9|1800.3|1800.7|1798.1|216
1593775500000|2020-07-03 11:25:00|1801.2|1799.2|1800.6|1798.6|1802.2|1799.5|1800.3|1797.5|227
1593775800000|2020-07-03 11:30:00|1800.5|1798.5|1800.5|1798.5|1802.1|1799.3|1800.1|1797.9|146
1593776100000|2020-07-03 11:35:00|1800.6|1798.6|1800.6|1798.6|1801.8|1799.3|1800.2|1797.9|109
1593776400000|2020-07-03 11:40:00|1800.4|1798.4|1800.6|1798.6|1804.4|1799.8|1800|1796.6|158
1593776700000|2020-07-03 11:45:00|1801.7|1798.2|1801.5|1798|1802.4|1799.5|1800|1797.5|162
1593777000000|2020-07-03 11:50:00|1800.3|1798.3|1800.6|1798.6|1801.8|1799.3|1800.2|1797.8|116
1593777300000|2020-07-03 11:55:00|1801.9|1798.4|1802.1|1798.6|1802.8|1800|1800.3|1797.9|198
1593777600000|2020-07-03 12:00:00|1801.7|1799.7|1801.4|1797.9|1802.7|1800.1|1798.9|1796.5|301
1593777900000|2020-07-03 12:05:00|1801.1|1797.6|1800.9|1798.9|1803.2|1799.4|1799.3|1795.7|248
1593778200000|2020-07-03 12:10:00|1800.8|1798.8|1800.3|1798.3|1802.6|1799.8|1800.1|1797.5|251
1593778500000|2020-07-03 12:15:00|1800.5|1798.5|1801.3|1799.3|1803.8|1800.1|1799.4|1796.4|256
1593778800000|2020-07-03 12:20:00|1801.2|1799.2|1801.4|1799.4|1803.1|1800.1|1800.5|1797.9|246
1593779100000|2020-07-03 12:25:00|1802.4|1798.9|1801.3|1799.3|1802.7|1800.2|1801|1798.5|188
1593779400000|2020-07-03 12:30:00|1802.1|1798.6|1802.7|1799.2|1802.7|1799.9|1800.8|1798.4|180
1593779700000|2020-07-03 12:35:00|1802.6|1799.1|1802.1|1800.1|1803.6|1801|1800.8|1796.4|191
1593780000000|2020-07-03 12:40:00|1802|1800|1803|1801|1804.2|1801.7|1801.5|1799|168
1593780300000|2020-07-03 12:45:00|1803.8|1800.3|1802.3|1800.3|1803.9|1801|1801.9|1799.3|167
1593780600000|2020-07-03 12:50:00|1802.2|1800.2|1803.5|1801.5|1804.7|1801.5|1802.2|1797.5|190
1593780900000|2020-07-03 12:55:00|1803.4|1801.4|1802.9|1800.9|1804.6|1802.6|1802.6|1799.9|230
1593781200000|2020-07-03 13:00:00|1803.6|1800.1|1806.7|1803.2|1807.8|1804.9|1802.8|1800.1|692
1593781500000|2020-07-03 13:05:00|1806.6|1803.1|1803.1|1801.1|1806.6|1803.6|1802.8|1800.1|482
1593781800000|2020-07-03 13:10:00|1803.2|1801.2|1802.4|1800.4|1803.8|1801.4|1800.8|1798.1|283
1593782100000|2020-07-03 13:15:00|1802.5|1800.5|1803.7|1801.7|1804.5|1801.8|1802.4|1799.7|263
1593782400000|2020-07-03 13:20:00|1803.5|1801.5|1802.7|1800.7|1804.4|1801.7|1801.9|1799.4|186
1593782700000|2020-07-03 13:25:00|1802.6|1800.6|1803.7|1801.7|1804.7|1802.1|1802.5|1799.9|175
1593783000000|2020-07-03 13:30:00|1804.4|1800.9|1806.3|1802.8|1806.4|1803.9|1803|1800.7|247
1593783300000|2020-07-03 13:35:00|1805.7|1803.7|1805.7|1803.7|1806.7|1804.4|1804.6|1801.2|259
1593783600000|2020-07-03 13:40:00|1805.6|1803.6|1804.7|1801.2|1806.6|1804|1804|1801.2|262
1593783900000|2020-07-03 13:45:00|1804.5|1802.5|1804.7|1802.7|1806.1|1803.8|1804|1801.1|224
1593784200000|2020-07-03 13:50:00|1804.6|1802.6|1803.1|1799.6|1806.2|1803.4|1801.8|1799.3|285
1593784500000|2020-07-03 13:55:00|1802.4|1800.4|1801.3|1797.8|1803.5|1800.8|1800.4|1797.7|349
1593784800000|2020-07-03 14:00:00|1801.4|1797.9|1802.6|1800.6|1803.3|1800.7|1800.1|1797.5|418
1593785100000|2020-07-03 14:05:00|1802.5|1800.5|1803.1|1801.1|1804.1|1801.6|1801.9|1799.2|371
1593785400000|2020-07-03 14:10:00|1803.2|1801.2|1804.4|1800.9|1804.4|1801.7|1802.8|1799.9|216
1593785700000|2020-07-03 14:15:00|1803.3|1801.3|1804.9|1802.9|1805.6|1803|1802.7|1799.7|254
1593786000000|2020-07-03 14:20:00|1805|1803|1804.7|1801.2|1805.7|1803.2|1803.4|1800.7|335
1593786300000|2020-07-03 14:25:00|1804.6|1801.1|1803.9|1801.9|1805.9|1803.1|1803|1799.8|273
1593786600000|2020-07-03 14:30:00|1804|1802|1803.3|1799.8|1805.2|1802.7|1802.7|1799.7|262
1593786900000|2020-07-03 14:35:00|1803.5|1800|1805.1|1803.1|1806|1803.3|1801.8|1798.3|343
1593787200000|2020-07-03 14:40:00|1805.2|1803.2|1804.3|1802.3|1805.9|1803.5|1804.1|1801.6|201
1593787500000|2020-07-03 14:45:00|1804.4|1802.4|1805.5|1803.5|1806.8|1804|1803.7|1801.2|301
1593787800000|2020-07-03 14:50:00|1805.3|1803.3|1804.3|1802.3|1806.2|1803.6|1804.2|1801.5|171
1593788100000|2020-07-03 14:55:00|1804|1802|1804.4|1800.9|1805.9|1803.3|1803.5|1800.8|184
1593788400000|2020-07-03 15:00:00|1804.3|1800.8|1804.6|1801.1|1805.2|1802.5|1803.3|1800.7|154
1593788700000|2020-07-03 15:05:00|1804.7|1801.2|1805.1|1803.1|1806.9|1804.4|1803.7|1801|257
1593789000000|2020-07-03 15:10:00|1805|1803|1805.6|1803.6|1806.9|1804.1|1805|1801.9|211
1593789300000|2020-07-03 15:15:00|1805.4|1803.4|1806.1|1804.1|1807.2|1804.3|1804.3|1802|200
1593789600000|2020-07-03 15:20:00|1805.9|1803.9|1806.4|1804.4|1808.1|1805.9|1805.8|1803.4|255
1593789900000|2020-07-03 15:25:00|1806.5|1804.5|1806|1804|1807.6|1805.2|1805.6|1803|138
1593790200000|2020-07-03 15:30:00|1805.9|1803.9|1805.4|1803.4|1806.7|1804.2|1804.9|1802.3|198
1593790500000|2020-07-03 15:35:00|1805.3|1803.3|1805.6|1803.6|1807|1804.2|1804.8|1802.3|198
1593790800000|2020-07-03 15:40:00|1805.7|1803.7|1806.8|1803.3|1807.2|1804.4|1805.3|1802.8|162
1593791100000|2020-07-03 15:45:00|1805.7|1803.7|1807.2|1805.2|1808.5|1805.8|1805.7|1803.3|230
1593791400000|2020-07-03 15:50:00|1806.9|1804.9|1806.7|1804.7|1808.3|1805.7|1806.1|1802.7|213
1593791700000|2020-07-03 15:55:00|1806.8|1804.8|1805.9|1803.9|1807.6|1804.9|1805.7|1803|198
1593792000000|2020-07-03 16:00:00|1805.8|1803.8|1805.9|1802.4|1806.8|1804.4|1805.1|1802|170
1593792300000|2020-07-03 16:05:00|1805.5|1803.5|1804.9|1802.9|1806.6|1803.6|1803.1|1800.8|247
1593792600000|2020-07-03 16:10:00|1804.8|1802.8|1804.2|1802.2|1805.1|1802.9|1803.3|1800.6|130
1593792900000|2020-07-03 16:15:00|1803.9|1800.4|1803.7|1801.7|1804.8|1802.4|1803.1|1800.4|116
1593793200000|2020-07-03 16:20:00|1803.6|1801.6|1804.5|1801|1805.1|1802.4|1803|1800.4|154
1593793500000|2020-07-03 16:25:00|1804.8|1801.3|1803.5|1801.5|1804.8|1802.1|1802.9|1799.8|140
1593793800000|2020-07-03 16:30:00|1803.3|1801.3|1804.6|1801.1|1804.8|1802.1|1803.3|1800.6|112
1593794100000|2020-07-03 16:35:00|1804.7|1801.2|1805.4|1801.9|1805.6|1803.1|1803.7|1800.7|118
1593794400000|2020-07-03 16:40:00|1805.5|1802|1806|1804|1806.9|1804.4|1804.6|1802|130
1593794700000|2020-07-03 16:45:00|1806.3|1804.3|1805.8|1803.8|1807.3|1804.6|1805.5|1802.7|154
1593795000000|2020-07-03 16:50:00|1806|1804|1807.1|1803.6|1807.4|1804.7|1805.6|1803|139
1593795300000|2020-07-03 16:55:00|1806.6|1804.6|1808.5|1801.5|1808.5|1804.7|1804.8|1801.1|186
1593734400000|2020-07-03 00:00:00|1796.3|1794.3|1796.2|1794.2|1797.9|1795.5|1795.5|1793.5|208
1593734700000|2020-07-03 00:05:00|1796.3|1794.3|1797.4|1795.4|1798.3|1795.8|1795.9|1793.5|148
1593735000000|2020-07-03 00:10:00|1797.1|1795.1|1796.8|1794.8|1798.7|1796.3|1796.2|1794|197
1593735300000|2020-07-03 00:15:00|1796.7|1794.7|1797.1|1795.1|1798.3|1795.7|1796.3|1794.1|169
1593735600000|2020-07-03 00:20:00|1796.9|1794.9|1797.3|1795.3|1797.6|1795.6|1796.7|1794.7|89
1593735900000|2020-07-03 00:25:00|1797.5|1795.5|1797.9|1794.4|1797.9|1795.6|1795.8|1793.8|149
1593736200000|2020-07-03 00:30:00|1796.8|1794.8|1795.9|1793.9|1796.9|1794.9|1795.7|1792.9|191
1593736500000|2020-07-03 00:35:00|1795.8|1793.8|1797.1|1793.6|1797.2|1794.6|1795.5|1792.6|134
1593736800000|2020-07-03 00:40:00|1796.2|1794.2|1796.7|1794.7|1797.9|1795.1|1796.1|1793.4|123
1593737100000|2020-07-03 00:45:00|1796.6|1794.6|1796.7|1794.7|1797.4|1794.9|1795.7|1793.2|154
1593737400000|2020-07-03 00:50:00|1796.6|1794.6|1798.6|1795.1|1799|1796.6|1796.6|1793.8|167
1593737700000|2020-07-03 00:55:00|1798.5|1795|1798.7|1796.7|1799.5|1797.1|1797.5|1794.7|176
1593738000000|2020-07-03 01:00:00|1798.6|1796.6|1803.7|1801.7|1805|1802.3|1798.6|1796.2|762
1593738300000|2020-07-03 01:05:00|1803.6|1801.6|1801.6|1799.6|1803.8|1801.7|1800.5|1797.8|432
1593738600000|2020-07-03 01:10:00|1801.5|1799.5|1800.6|1798.6|1803.3|1800.7|1800.4|1797.7|335
1593738900000|2020-07-03 01:15:00|1800.7|1798.7|1803.4|1799.9|1803.8|1801.2|1800.5|1798.1|526
1593739200000|2020-07-03 01:20:00|1803.5|1800|1803.1|1801.1|1804.9|1802.1|1802|1799.1|390
1593739500000|2020-07-03 01:25:00|1803.8|1800.3|1803.6|1801.6|1804.6|1802.2|1802|1799.8|305
1593739800000|2020-07-03 01:30:00|1804.1|1800.6|1801.2|1799.2|1804.7|1802.3|1801.2|1798.8|391
1593740100000|2020-07-03 01:35:00|1801.6|1799.6|1803|1799.5|1804|1802|1800.8|1798|389
1593740400000|2020-07-03 01:40:00|1803.1|1799.6|1801.4|1799.4|1803.9|1801|1801.1|1798.4|316
1593740700000|2020-07-03 01:45:00|1801.5|1799.5|1801.7|1799.7|1803.5|1800.6|1801.5|1798.2|258
1593741000000|2020-07-03 01:50:00|1802.3|1798.8|1800.9|1798.9|1803.2|1800.8|1800.8|1798|228
1593741300000|2020-07-03 01:55:00|1801.6|1798.1|1801.7|1799.7|1802.6|1799.9|1800.4|1797.8|242
1593741600000|2020-07-03 02:00:00|1801.9|1799.9|1801.5|1799.5|1802.6|1800|1799.9|1797.6|295
1593741900000|2020-07-03 02:05:00|1801.6|1799.6|1802.8|1800.8|1803.9|1801.6|1801.3|1798.2|290
1593742200000|2020-07-03 02:10:00|1802.9|1800.9|1802.5|1800.5|1803.4|1800.9|1800.9|1798|299
1593742500000|2020-07-03 02:15:00|1802.6|1800.6|1804.8|1802.8|1805.8|1803.2|1802.4|1799.8|239
1593742800000|2020-07-03 02:20:00|1805.4|1801.9|1805.1|1803.1|1805.9|1803.3|1804.2|1801.8|142
1593743100000|2020-07-03 02:25:00|1805.2|1803.2|1804.6|1802.6|1806.2|1803.5|1804.3|1801.3|129
1593743400000|2020-07-03 02:30:00|1804.5|1802.5|1804.1|1800.6|1805|1802.6|1802.7|1800.6|194
1593743700000|2020-07-03 02:35:00|1803.4|1801.4|1805.1|1801.6|1805.4|1802.6|1803.1|1800.4|144
1593744000000|2020-07-03 02:40:00|1805.2|1801.7|1802.3|1800.3|1805.2|1802.6|1802.1|1800|212
1593744300000|2020-07-03 02:45:00|1802.4|1800.4|1804|1802|1805.1|1802.4|1802.1|1799.5|198
1593744600000|2020-07-03 02:50:00|1804.1|1802.1|1804.2|1802.2|1805.3|1802.6|1804|1801.2|135
1593744900000|2020-07-03 02:55:00|1804.3|1802.3|1805.3|1801.8|1805.6|1802.8|1803.2|1800.6|259
1593745200000|2020-07-03 03:00:00|1804.5|1802.5|1803.5|1801.5|1805.4|1802.7|1803.1|1800.4|179
1593745500000|2020-07-03 03:05:00|1803.6|1801.6|1803.7|1801.7|1805|1802.2|1803.2|1800.6|110
1593745800000|2020-07-03 03:10:00|1803.6|1801.6|1804.8|1801.3|1804.8|1802.1|1803|1800.3|128
1593746100000|2020-07-03 03:15:00|1803.9|1801.9|1803.2|1799.7|1804.4|1801.9|1802.1|1799.4|192
1593746400000|2020-07-03 03:20:00|1803.3|1799.8|1802.6|1800.6|1803.8|1801|1801.8|1799.3|157
1593746700000|2020-07-03 03:25:00|1802.4|1800.4|1802.7|1800.7|1803.9|1801.1|1801.6|1799.6|185
1593747000000|2020-07-03 03:30:00|1802.8|1800.8|1803.2|1799.7|1804|1801.4|1802.3|1799.5|106
1593747300000|2020-07-03 03:35:00|1803.1|1799.6|1802.3|1800.3|1803.5|1800.7|1801.8|1799.4|135
1593747600000|2020-07-03 03:40:00|1802|1800|1801.8|1799.8|1803.2|1800.4|1801.6|1799.1|124
1593747900000|2020-07-03 03:45:00|1801.7|1799.7|1801.7|1799.7|1803|1800.3|1801.5|1798.9|128
1593748200000|2020-07-03 03:50:00|1801.8|1799.8|1802.6|1799.1|1803.1|1800.3|1801.5|1798.9|109
1593748500000|2020-07-03 03:55:00|1801.8|1799.8|1802|1800|1803.1|1800.4|1801.5|1798.9|131
1593748800000|2020-07-03 04:00:00|1802.2|1800.2|1802.3|1800.3|1803.1|1800.7|1801.5|1798.9|115
1593749100000|2020-07-03 04:05:00|1802.2|1800.2|1801.7|1799.7|1802.7|1800.5|1800.9|1798.6|118
1593749400000|2020-07-03 04:10:00|1801.6|1799.6|1801.1|1799.1|1802.4|1799.8|1800.8|1798.1|182
1593749700000|2020-07-03 04:15:00|1801.6|1798.1|1801.9|1798.4|1802.7|1799.8|1800.7|1798|176
1593750000000|2020-07-03 04:20:00|1802|1798.5|1801.3|1799.3|1802.6|1799.8|1800.8|1798.3|224
1593750300000|2020-07-03 04:25:00|1801.2|1799.2|1802.1|1798.6|1802.6|1799.8|1800.7|1798.1|216
1593750600000|2020-07-03 04:30:00|1801.3|1799.3|1801.8|1799.8|1803.4|1800.5|1801.3|1798.5|166
1593750900000|2020-07-03 04:35:00|1801.9|1799.9|1803.1|1799.6|1803.2|1800.4|1801.3|1798.6|150
1593751200000|2020-07-03 04:40:00|1802.3|1800.3|1803|1799.5|1803.3|1800.8|1801.3|1799.1|136
1593751500000|2020-07-03 04:45:00|1802.9|1799.4|1803.9|1800.4|1804|1801.5|1802.2|1799.4|108
1593751800000|2020-07-03 04:50:00|1803|1801|1803.1|1801.1|1804.2|1801.5|1802.4|1800.3|118
1593752100000|2020-07-03 04:55:00|1803|1801|1801.9|1799.9|1803.8|1801.2|1801.9|1798.8|142
1593752400000|2020-07-03 05:00:00|1801.8|1799.8|1801.8|1799.8|1803.2|1800.4|1801.3|1798.7|166
1593752700000|2020-07-03 05:05:00|1802|1800|1802.1|1800.1|1803.9|1800.8|1801.8|1799.2|131
1593753000000|2020-07-03 05:10:00|1802|1800|1802.4|1800.4|1803.6|1800.9|1802|1799.5|144
1593753300000|2020-07-03 05:15:00|1802.5|1800.5|1803|1801|1804.1|1801.4|1802.2|1799.7|133
1593753600000|2020-07-03 05:20:00|1803.1|1801.1|1802.6|1800.6|1803.9|1801.2|1802|1799.4|135
1593753900000|2020-07-03 05:25:00|1802.7|1800.7|1802.7|1800.7|1803.6|1800.9|1802.5|1799.7|106
1593754200000|2020-07-03 05:30:00|1802.8|1800.8|1804|1802|1805.5|1802.7|1802.6|1800.5|227
1593754500000|2020-07-03 05:35:00|1804.1|1802.1|1798.3|1796.3|1805.3|1802.5|1797.8|1795.1|413
1593754800000|2020-07-03 05:40:00|1798.2|1796.2|1798.5|1795|1800.3|1797.4|1797.1|1794.1|461
1593755100000|2020-07-03 05:45:00|1798.4|1794.9|1799.4|1795.9|1800.4|1797.7|1797.1|1794.3|313
1593755400000|2020-07-03 05:50:00|1799.5|1796|1801.1|1797.6|1801.2|1798.4|1798.9|1795.9|223
1593755700000|2020-07-03 05:55:00|1801|1797.5|1800.8|1797.3|1801.6|1798.9|1799.7|1796.8|199
1593756000000|2020-07-03 06:00:00|1800.9|1797.4|1799.6|1796.1|1800.9|1797.5|1797.5|1794.8|372
1593756300000|2020-07-03 06:05:00|1798.9|1796.9|1800|1798|1800.5|1798.2|1797.6|1795.2|285
1593756600000|2020-07-03 06:10:00|1799.9|1797.9|1800.2|1796.7|1800.7|1798.1|1798.9|1796.2|206
1593756900000|2020-07-03 06:15:00|1799.3|1797.3|1800.9|1798.9|1801.7|1799.2|1798.9|1796.2|271
1593757200000|2020-07-03 06:20:00|1801.1|1799.1|1799|1795.5|1801.8|1799.1|1798|1795.3|331
1593757500000|2020-07-03 06:25:00|1798.6|1796.6|1798.4|1796.4|1800.5|1797.8|1796.2|1794.1|414
1593757800000|2020-07-03 06:30:00|1798.5|1796.5|1798.8|1796.8|1799.7|1796.9|1797.4|1794.4|419
1593758100000|2020-07-03 06:35:00|1798.9|1796.9|1799.6|1797.6|1801.3|1798.4|1798.9|1796.4|280
1593758400000|2020-07-03 06:40:00|1800.4|1796.9|1799.9|1797.9|1801.1|1798.4|1798.9|1796.3|217
1593758700000|2020-07-03 06:45:00|1800|1798|1802.5|1800.5|1803.1|1800.6|1799.2|1796.5|168
1593759000000|2020-07-03 06:50:00|1802.1|1800.1|1803|1801|1805|1802.6|1802.1|1799.3|528
1593759300000|2020-07-03 06:55:00|1803.3|1801.3|1803|1801|1805.2|1802.5|1802.5|1800.1|372
1593759600000|2020-07-03 07:00:00|1803.1|1801.1|1802.6|1800.6|1804.2|1801.5|1801.5|1799.1|318
1593759900000|2020-07-03 07:05:00|1802.5|1800.5|1803.3|1799.8|1803.8|1801.4|1802.2|1799.4|263
1593760200000|2020-07-03 07:10:00|1802.6|1800.6|1802.8|1800.8|1803.8|1801.2|1802.4|1799.6|220
1593760500000|2020-07-03 07:15:00|1802.9|1800.9|1803|1801|1804.4|1801.6|1802.6|1799.7|270
1593760800000|2020-07-03 07:20:00|1803.1|1801.1|1802.1|1800.1|1803.7|1801.2|1801.8|1799.1|220
1593761100000|2020-07-03 07:25:00|1802|1800|1801.4|1799.4|1802.8|1800|1800.8|1798.2|202
1593761400000|2020-07-03 07:30:00|1801.5|1799.5|1802.2|1800.2|1803.1|1800.8|1801.3|1798.6|237
1593761700000|2020-07-03 07:35:00|1802.3|1800.3|1802.7|1800.7|1803.5|1800.9|1801.9|1799.2|248
1593762000000|2020-07-03 07:40:00|1802.6|1800.6|1803.5|1801.5|1804.3|1801.6|1802.2|1799.8|198
1593762300000|2020-07-03 07:45:00|1803.6|1801.6|1803.9|1801.9|1805.3|1802.6|1803.2|1800.4|243
1593762600000|2020-07-03 07:50:00|1804.6|1801.1|1802.2|1800.2|1804.6|1802|1801.5|1799.2|206
1593762900000|2020-07-03 07:55:00|1802.1|1800.1|1802.3|1800.3|1803.6|1801|1802.1|1799.5|156
1593763200000|2020-07-03 08:00:00|1802.2|1800.2|1803.8|1800.3|1803.8|1801.2|1801.7|1799.2|176
1593763500000|2020-07-03 08:05:00|1803|1801|1802.1|1800.1|1804.2|1801.4|1801.5|1798.8|177
1593763800000|2020-07-03 08:10:00|1802.9|1799.4|1801.1|1799.1|1803|1800.4|1800.9|1798.5|146
1593764100000|2020-07-03 08:15:00|1801|1799|1800.3|1798.3|1801.6|1799.1|1799.6|1796.9|293
1593764400000|2020-07-03 08:20:00|1800.1|1798.1|1800.1|1798.1|1801.8|1799|1799|1796|390
1593764700000|2020-07-03 08:25:00|1800.2|1798.2|1801.6|1798.1|1802|1799.3|1800.1|1797.3|221
1593765000000|2020-07-03 08:30:00|1801.5|1798|1802.3|1800.3|1803.1|1800.4|1800.5|1798|254
1593765300000|2020-07-03 08:35:00|1802.1|1800.1|1802.2|1800.2|1803.7|1800.7|1801.2|1798.7|226
1593765600000|2020-07-03 08:40:00|1801.7|1799.7|1802.6|1799.1|1803.6|1800.7|1801.3|1798.7|226
1593765900000|2020-07-03 08:45:00|1802.7|1799.2|1803.7|1800.2|1805.4|1802.3|1801.7|1798.9|278
1593766200000|2020-07-03 08:50:00|1802.6|1800.6|1805.2|1801.7|1805.9|1802.9|1802.2|1800.2|295
1593766500000|2020-07-03 08:55:00|1804.7|1801.2|1803.1|1801.1|1805.9|1802.4|1802.4|1799.7|215
1593766800000|2020-07-03 09:00:00|1803.5|1801.5|1802.3|1800.3|1803.9|1801.7|1802.1|1799|289
1593767100000|2020-07-03 09:05:00|1802.4|1800.4|1801.8|1799.8|1803.7|1801.3|1800.8|1798.8|264
1593767400000|2020-07-03 09:10:00|1801.9|1799.9|1801.4|1799.4|1803|1800.3|1801.1|1798.6|220
1593767700000|2020-07-03 09:15:00|1801.5|1799.5|1801.7|1799.7|1802.9|1800.5|1801|1798.6|179
1593768000000|2020-07-03 09:20:00|1801.6|1799.6|1802.7|1799.2|1803.1|1800.2|1800.9|1798.3|194
1593768300000|2020-07-03 09:25:00|1802.4|1800.4|1801.4|1799.4|1802.8|1800.5|1801.2|1798.7|164
1593768600000|2020-07-03 09:30:00|1801.3|1799.3|1800.5|1798.5|1802.4|1799.8|1800.3|1797.9|213
1593768900000|2020-07-03 09:35:00|1800.4|1798.4|1800.3|1798.3|1801.1|1798.6|1799.8|1797|125
1593769200000|2020-07-03 09:40:00|1800.2|1798.2|1800|1798|1801.5|1798.9|1799.9|1797.2|119
1593769500000|2020-07-03 09:45:00|1799.9|1797.9|1799.1|1797.1|1800.6|1798.1|1798.6|1796.6|205
1593769800000|2020-07-03 09:50:00|1799.2|1797.2|1799.9|1797.9|1801.1|1798.8|1798.9|1796.5|163
1593770100000|2020-07-03 09:55:00|1800|1798|1800|1798|1801.3|1799.3|1799.6|1797.3|162
1593770400000|2020-07-03 10:00:00|1799.9|1797.9|1800.8|1797.3|1801.3|1798.9|1799.5|1797|177
1593770700000|2020-07-03 10:05:00|1800|1798|1799.8|1797.8|1800.9|1798.3|1799|1796.7|157
1593771000000|2020-07-03 10:10:00|1800|1798|1800.7|1798.7|1801.6|1799|1799.7|1797.4|168
1593771300000|2020-07-03 10:15:00|1800.6|1798.6|1800.1|1798.1|1801.5|1798.8|1799.6|1797.3|135
1593771600000|2020-07-03 10:20:00|1799.8|1797.8|1800.9|1797.4|1801.3|1798.6|1799.4|1796.8|132
1593771900000|2020-07-03 10:25:00|1800.1|1798.1|1801.1|1799.1|1802.1|1799.3|1800|1797.5|156
1593772200000|2020-07-03 10:30:00|1801.2|1799.2|1800.5|1798.5|1802.2|1799.4|1799.9|1797.7|182
1593772500000|2020-07-03 10:35:00|1801.3|1797.8|1800|1798|1801.3|1798.7|1799.8|1797.4|119
1593772800000|2020-07-03 10:40:00|1799.9|1797.9|1799.8|1797.8|1800.9|1798.3|1799.5|1797|94
1593773100000|2020-07-03 10:45:00|1799.7|1797.7|1799.2|1797.2|1801|1798.3|1799|1796.5|116
1593773400000|2020-07-03 10:50:00|1799.3|1797.3|1801.5|1799.5|1802.5|1799.9|1798.9|1796.1|116
1593773700000|2020-07-03 10:55:00|1801.7|1799.7|1803.8|1800.3|1804.4|1801.7|1801.6|1798.9|289
1593774000000|2020-07-03 11:00:00|1802.9|1800.9|1802.4|1800.4|1804.5|1801.5|1801.9|1799.1|280
1593774300000|2020-07-03 11:05:00|1802.2|1800.2|1801.6|1799.6|1803.1|1800.3|1801.4|1798.7|143
1593774600000|2020-07-03 11:10:00|1801.7|1799.7|1800.9|1798.9|1802.8|1800.1|1800.8|1797.7|154
1593774900000|2020-07-03 11:15:00|1801|1799|1801.4|1797.9|1802.8|1800|1800.3|1797.6|207
1593775200000|2020-07-03 11:20:00|1800.7|1798.7|1801.3|1799.3|1802.9|1800.3|1800.7|1798.1|216
1593775500000|2020-07-03 11:25:00|1801.2|1799.2|1800.6|1798.6|1802.2|1799.5|1800.3|1797.5|227
1593775800000|2020-07-03 11:30:00|1800.5|1798.5|1800.5|1798.5|1802.1|1799.3|1800.1|1797.9|146
1593776100000|2020-07-03 11:35:00|1800.6|1798.6|1800.6|1798.6|1801.8|1799.3|1800.2|1797.9|109
1593776400000|2020-07-03 11:40:00|1800.4|1798.4|1800.6|1798.6|1804.4|1799.8|1800|1796.6|158
1593776700000|2020-07-03 11:45:00|1801.7|1798.2|1801.5|1798|1802.4|1799.5|1800|1797.5|162
1593777000000|2020-07-03 11:50:00|1800.3|1798.3|1800.6|1798.6|1801.8|1799.3|1800.2|1797.8|116
1593777300000|2020-07-03 11:55:00|1801.9|1798.4|1802.1|1798.6|1802.8|1800|1800.3|1797.9|198
1593777600000|2020-07-03 12:00:00|1801.7|1799.7|1801.4|1797.9|1802.7|1800.1|1798.9|1796.5|301
1593777900000|2020-07-03 12:05:00|1801.1|1797.6|1800.9|1798.9|1803.2|1799.4|1799.3|1795.7|248
1593778200000|2020-07-03 12:10:00|1800.8|1798.8|1800.3|1798.3|1802.6|1799.8|1800.1|1797.5|251
1593778500000|2020-07-03 12:15:00|1800.5|1798.5|1801.3|1799.3|1803.8|1800.1|1799.4|1796.4|256
1593778800000|2020-07-03 12:20:00|1801.2|1799.2|1801.4|1799.4|1803.1|1800.1|1800.5|1797.9|246
1593779100000|2020-07-03 12:25:00|1802.4|1798.9|1801.3|1799.3|1802.7|1800.2|1801|1798.5|188
1593779400000|2020-07-03 12:30:00|1802.1|1798.6|1802.7|1799.2|1802.7|1799.9|1800.8|1798.4|180
1593779700000|2020-07-03 12:35:00|1802.6|1799.1|1802.1|1800.1|1803.6|1801|1800.8|1796.4|191
1593780000000|2020-07-03 12:40:00|1802|1800|1803|1801|1804.2|1801.7|1801.5|1799|168
1593780300000|2020-07-03 12:45:00|1803.8|1800.3|1802.3|1800.3|1803.9|1801|1801.9|1799.3|167
1593780600000|2020-07-03 12:50:00|1802.2|1800.2|1803.5|1801.5|1804.7|1801.5|1802.2|1797.5|190
1593780900000|2020-07-03 12:55:00|1803.4|1801.4|1802.9|1800.9|1804.6|1802.6|1802.6|1799.9|230
1593781200000|2020-07-03 13:00:00|1803.6|1800.1|1806.7|1803.2|1807.8|1804.9|1802.8|1800.1|692
1593781500000|2020-07-03 13:05:00|1806.6|1803.1|1803.1|1801.1|1806.6|1803.6|1802.8|1800.1|482
1593781800000|2020-07-03 13:10:00|1803.2|1801.2|1802.4|1800.4|1803.8|1801.4|1800.8|1798.1|283
1593782100000|2020-07-03 13:15:00|1802.5|1800.5|1803.7|1801.7|1804.5|1801.8|1802.4|1799.7|263
1593782400000|2020-07-03 13:20:00|1803.5|1801.5|1802.7|1800.7|1804.4|1801.7|1801.9|1799.4|186
1593782700000|2020-07-03 13:25:00|1802.6|1800.6|1803.7|1801.7|1804.7|1802.1|1802.5|1799.9|175
1593783000000|2020-07-03 13:30:00|1804.4|1800.9|1806.3|1802.8|1806.4|1803.9|1803|1800.7|247
1593783300000|2020-07-03 13:35:00|1805.7|1803.7|1805.7|1803.7|1806.7|1804.4|1804.6|1801.2|259
1593783600000|2020-07-03 13:40:00|1805.6|1803.6|1804.7|1801.2|1806.6|1804|1804|1801.2|262
1593783900000|2020-07-03 13:45:00|1804.5|1802.5|1804.7|1802.7|1806.1|1803.8|1804|1801.1|224
1593784200000|2020-07-03 13:50:00|1804.6|1802.6|1803.1|1799.6|1806.2|1803.4|1801.8|1799.3|285
1593784500000|2020-07-03 13:55:00|1802.4|1800.4|1801.3|1797.8|1803.5|1800.8|1800.4|1797.7|349
1593784800000|2020-07-03 14:00:00|1801.4|1797.9|1802.6|1800.6|1803.3|1800.7|1800.1|1797.5|418
1593785100000|2020-07-03 14:05:00|1802.5|1800.5|1803.1|1801.1|1804.1|1801.6|1801.9|1799.2|371
1593785400000|2020-07-03 14:10:00|1803.2|1801.2|1804.4|1800.9|1804.4|1801.7|1802.8|1799.9|216
1593785700000|2020-07-03 14:15:00|1803.3|1801.3|1804.9|1802.9|1805.6|1803|1802.7|1799.7|254
1593786000000|2020-07-03 14:20:00|1805|1803|1804.7|1801.2|1805.7|1803.2|1803.4|1800.7|335
1593786300000|2020-07-03 14:25:00|1804.6|1801.1|1803.9|1801.9|1805.9|1803.1|1803|1799.8|273
1593786600000|2020-07-03 14:30:00|1804|1802|1803.3|1799.8|1805.2|1802.7|1802.7|1799.7|262
1593786900000|2020-07-03 14:35:00|1803.5|1800|1805.1|1803.1|1806|1803.3|1801.8|1798.3|343
1593787200000|2020-07-03 14:40:00|1805.2|1803.2|1804.3|1802.3|1805.9|1803.5|1804.1|1801.6|201
1593787500000|2020-07-03 14:45:00|1804.4|1802.4|1805.5|1803.5|1806.8|1804|1803.7|1801.2|301
1593787800000|2020-07-03 14:50:00|1805.3|1803.3|1804.3|1802.3|1806.2|1803.6|1804.2|1801.5|171
1593788100000|2020-07-03 14:55:00|1804|1802|1804.4|1800.9|1805.9|1803.3|1803.5|1800.8|184
1593788400000|2020-07-03 15:00:00|1804.3|1800.8|1804.6|1801.1|1805.2|1802.5|1803.3|1800.7|154
1593788700000|2020-07-03 15:05:00|1804.7|1801.2|1805.1|1803.1|1806.9|1804.4|1803.7|1801|257
1593789000000|2020-07-03 15:10:00|1805|1803|1805.6|1803.6|1806.9|1804.1|1805|1801.9|211
1593789300000|2020-07-03 15:15:00|1805.4|1803.4|1806.1|1804.1|1807.2|1804.3|1804.3|1802|200
1593789600000|2020-07-03 15:20:00|1805.9|1803.9|1806.4|1804.4|1808.1|1805.9|1805.8|1803.4|255
1593789900000|2020-07-03 15:25:00|1806.5|1804.5|1806|1804|1807.6|1805.2|1805.6|1803|138
1593790200000|2020-07-03 15:30:00|1805.9|1803.9|1805.4|1803.4|1806.7|1804.2|1804.9|1802.3|198
1593790500000|2020-07-03 15:35:00|1805.3|1803.3|1805.6|1803.6|1807|1804.2|1804.8|1802.3|198
1593790800000|2020-07-03 15:40:00|1805.7|1803.7|1806.8|1803.3|1807.2|1804.4|1805.3|1802.8|162
1593791100000|2020-07-03 15:45:00|1805.7|1803.7|1807.2|1805.2|1808.5|1805.8|1805.7|1803.3|230
1593791400000|2020-07-03 15:50:00|1806.9|1804.9|1806.7|1804.7|1808.3|1805.7|1806.1|1802.7|213
1593791700000|2020-07-03 15:55:00|1806.8|1804.8|1805.9|1803.9|1807.6|1804.9|1805.7|1803|198
1593792000000|2020-07-03 16:00:00|1805.8|1803.8|1805.9|1802.4|1806.8|1804.4|1805.1|1802|170
1593792300000|2020-07-03 16:05:00|1805.5|1803.5|1804.9|1802.9|1806.6|1803.6|1803.1|1800.8|247
1593792600000|2020-07-03 16:10:00|1804.8|1802.8|1804.2|1802.2|1805.1|1802.9|1803.3|1800.6|130
1593792900000|2020-07-03 16:15:00|1803.9|1800.4|1803.7|1801.7|1804.8|1802.4|1803.1|1800.4|116
1593793200000|2020-07-03 16:20:00|1803.6|1801.6|1804.5|1801|1805.1|1802.4|1803|1800.4|154
1593793500000|2020-07-03 16:25:00|1804.8|1801.3|1803.5|1801.5|1804.8|1802.1|1802.9|1799.8|140
1593793800000|2020-07-03 16:30:00|1803.3|1801.3|1804.6|1801.1|1804.8|1802.1|1803.3|1800.6|112
1593794100000|2020-07-03 16:35:00|1804.7|1801.2|1805.4|1801.9|1805.6|1803.1|1803.7|1800.7|118
1593794400000|2020-07-03 16:40:00|1805.5|1802|1806|1804|1806.9|1804.4|1804.6|1802|130
1593794700000|2020-07-03 16:45:00|1806.3|1804.3|1805.8|1803.8|1807.3|1804.6|1805.5|1802.7|154
1593795000000|2020-07-03 16:50:00|1806|1804|1807.1|1803.6|1807.4|1804.7|1805.6|1803|139
1593795300000|2020-07-03 16:55:00|1806.6|1804.6|1808.5|1801.5|1808.5|1804.7|1804.8|1801.1|186
1593986400000|2020-07-05 22:00:00|1806.4|1800.9|1806.7|1801.2|1811.3|1804|1805.5|1798.8|179
1593986700000|2020-07-05 22:05:00|1806.6|1801.1|1808.8|1803.3|1811.6|1803.5|1806|1798.1|256
1593987000000|2020-07-05 22:10:00|1808.2|1802.7|1807.3|1801.8|1808.8|1803.3|1807.2|1801.7|131
1593987300000|2020-07-05 22:15:00|1807.5|1802|1807.8|1802.3|1808.5|1803|1806.9|1801.4|92
1593987600000|2020-07-05 22:20:00|1807.3|1801.8|1807.7|1802.2|1808.3|1802.8|1807|1801.5|78
1593987900000|2020-07-05 22:25:00|1807.2|1801.7|1807.8|1802.3|1808.2|1802.7|1807|1801.5|118
1593988200000|2020-07-05 22:30:00|1807.4|1801.9|1807.7|1802.2|1809.4|1804.7|1806.7|1801.5|192
1593988500000|2020-07-05 22:35:00|1807.9|1802.4|1808.1|1802.6|1808.2|1803.4|1806.8|1801.7|75
1593988800000|2020-07-05 22:40:00|1808.2|1802.7|1808.2|1802.7|1808.6|1803.5|1807.2|1802.3|59
1593989100000|2020-07-05 22:45:00|1808.1|1802.6|1808.2|1802.7|1808.4|1803.4|1807.1|1802.1|87
1593989400000|2020-07-05 22:50:00|1808.7|1803.2|1808.6|1803.1|1809.4|1804.1|1807.3|1802.6|112
1593989700000|2020-07-05 22:55:00|1809.1|1803.6|1807.2|1803.7|1809.3|1804.7|1807|1803|81
1593990000000|2020-07-05 23:00:00|1807.3|1803.8|1806.3|1802.8|1807.5|1804|1806.1|1802.6|115
1593990300000|2020-07-05 23:05:00|1806.4|1802.9|1806|1802.5|1806.7|1803.2|1805.6|1802.1|111
1593990600000|2020-07-05 23:10:00|1805.9|1802.4|1805.9|1803.9|1807.3|1804.2|1804.6|1802.2|149
1593990900000|2020-07-05 23:15:00|1805.4|1803.4|1804.6|1802.6|1807|1804.9|1804.1|1801.4|147
1593991200000|2020-07-05 23:20:00|1804.7|1802.7|1805.1|1801.6|1805.2|1802.7|1803.7|1801|73
1593991500000|2020-07-05 23:25:00|1805|1801.5|1805.3|1801.8|1805.4|1802.7|1803.9|1801.2|80
1593991800000|2020-07-05 23:30:00|1804.7|1802.7|1804.4|1802.4|1805.5|1802.8|1804.4|1801.4|57
1593992100000|2020-07-05 23:35:00|1804.5|1802.5|1804.2|1802.2|1805.4|1802.7|1803.8|1801|50
1593992400000|2020-07-05 23:40:00|1803.9|1801.9|1804.9|1802.9|1805.7|1803.3|1803.8|1801.4|65
1593992700000|2020-07-05 23:45:00|1805.2|1803.2|1806.2|1802.7|1807|1804.4|1804.6|1802|118
1593993000000|2020-07-05 23:50:00|1805.5|1803.5|1805.6|1803.6|1806.9|1804.2|1805.2|1802.2|96
1593993300000|2020-07-05 23:55:00|1806|1802.5|1804.6|1802.6|1806.2|1803.6|1804.5|1801.3|74
1593993600000|2020-07-06 00:00:00|1804.7|1802.7|1804.9|1802.9|1805.9|1803.2|1803.5|1800.7|132
1593993900000|2020-07-06 00:05:00|1804.8|1802.8|1805.9|1803.9|1807.1|1804.2|1804.6|1801.8|118
1593994200000|2020-07-06 00:10:00|1806|1804|1806.2|1804.2|1808.2|1805.4|1805.7|1803.2|210
1593994500000|2020-07-06 00:15:00|1807.1|1803.6|1805.6|1803.6|1807.4|1804.8|1805.4|1802.9|151
1593994800000|2020-07-06 00:20:00|1805.7|1803.7|1804.9|1802.9|1807|1804.2|1804.8|1802.4|126
1593995100000|2020-07-06 00:25:00|1805.7|1802.2|1804|1802|1806.1|1803.5|1804|1801.7|113
1593995400000|2020-07-06 00:30:00|1804.1|1802.1|1804.5|1802.5|1805.8|1803.1|1803.9|1801.3|76
1593995700000|2020-07-06 00:35:00|1804.6|1802.6|1805|1803|1805.3|1803.3|1804.4|1802.4|37
1593996000000|2020-07-06 00:40:00|1805.1|1803.1|1805.5|1803.5|1806.8|1804.1|1805.1|1802.6|73
1593996300000|2020-07-06 00:45:00|1805.4|1803.4|1805.8|1803.8|1806.8|1804.1|1805.4|1802.7|90
1593996600000|2020-07-06 00:50:00|1805.7|1803.7|1806|1804|1807.4|1804.6|1805.6|1803|85
1593996900000|2020-07-06 00:55:00|1805.9|1803.9|1807.1|1805.1|1807.9|1805.2|1805.8|1803.6|72
1593997200000|2020-07-06 01:00:00|1807.2|1805.2|1803.9|1801.9|1808.7|1805.9|1802.8|1800.2|466
1593997500000|2020-07-06 01:05:00|1803.8|1801.8|1801.2|1797.7|1804.4|1802|1800.4|1797.6|246
1593997800000|2020-07-06 01:10:00|1801.6|1798.1|1799.4|1795.9|1802.1|1799.3|1797.4|1794.6|297
1593998100000|2020-07-06 01:15:00|1799.5|1796|1799.9|1796.4|1801|1798.2|1798.7|1795.9|202
1593998400000|2020-07-06 01:20:00|1799.8|1796.3|1800.6|1797.1|1800.9|1798.2|1797.9|1795.2|295
1593998700000|2020-07-06 01:25:00|1800.7|1797.2|1802.1|1798.6|1802.1|1799.3|1798.1|1795.8|274
1593999000000|2020-07-06 01:30:00|1801.5|1799.5|1801.5|1798|1802.4|1799.8|1799.4|1796.7|230
1593999300000|2020-07-06 01:35:00|1801.4|1797.9|1801.7|1798.2|1801.8|1799.2|1799.5|1797.1|262
1593999600000|2020-07-06 01:40:00|1801.8|1798.3|1799.5|1796|1802.1|1799.6|1798.2|1795.4|340
1593999900000|2020-07-06 01:45:00|1799.6|1796.1|1797.9|1795.9|1800.7|1797.6|1797.2|1794.4|383
1594000200000|2020-07-06 01:50:00|1797.8|1795.8|1799.3|1795.8|1799.5|1797|1796.4|1793.5|355
1594000500000|2020-07-06 01:55:00|1799.4|1795.9|1799|1797|1799.9|1797.3|1798.3|1795.6|227
1594000800000|2020-07-06 02:00:00|1799.1|1797.1|1796.7|1794.7|1799.3|1797.1|1796.2|1793.1|379
1594001100000|2020-07-06 02:05:00|1796.9|1794.9|1796.7|1794.7|1798.7|1795.8|1795.8|1793|372
1594001400000|2020-07-06 02:10:00|1796.4|1794.4|1798.3|1796.3|1799.4|1796.5|1796.4|1793.6|135
1594001700000|2020-07-06 02:15:00|1799|1795.5|1799.3|1795.8|1800.6|1798|1798|1795.5|278
1594002000000|2020-07-06 02:20:00|1798.8|1796.8|1799.5|1796|1800|1797|1798|1795.2|102
1594002300000|2020-07-06 02:25:00|1799.6|1796.1|1799.5|1796|1799.9|1796.9|1798.2|1795.5|98
1594002600000|2020-07-06 02:30:00|1799.4|1795.9|1798.3|1796.3|1799.8|1797.2|1797.7|1795|225
1594002900000|2020-07-06 02:35:00|1799.1|1795.6|1799.8|1797.8|1801|1798.3|1798.3|1795.5|243
1594003200000|2020-07-06 02:40:00|1799.7|1797.7|1801.2|1799.2|1802.5|1799.7|1798.7|1796.2|241
1594003500000|2020-07-06 02:45:00|1802.3|1798.8|1800.9|1798.9|1802.8|1799.9|1800.4|1797.6|172
1594003800000|2020-07-06 02:50:00|1801.1|1799.1|1802|1800|1803.3|1800.3|1800.8|1798|105
1594004100000|2020-07-06 02:55:00|1802.1|1800.1|1801.8|1799.8|1803.7|1801|1801.2|1797.7|154
1594004400000|2020-07-06 03:00:00|1801.7|1799.7|1801.4|1797.9|1803.1|1800.7|1800.3|1797.7|80
1594004700000|2020-07-06 03:05:00|1800.6|1798.6|1802.3|1800.3|1803.4|1800.6|1800.6|1797.7|163
1594005000000|2020-07-06 03:10:00|1802.2|1800.2|1802.1|1800.1|1803.4|1800.8|1801|1798|206
1594005300000|2020-07-06 03:15:00|1802.4|1800.4|1800.7|1798.7|1803.1|1800.6|1800.2|1797.3|174
1594005600000|2020-07-06 03:20:00|1800.6|1798.6|1801.5|1798|1802.4|1799.7|1799.7|1797|190
1594005900000|2020-07-06 03:25:00|1801|1799|1801.8|1799.8|1802.5|1799.9|1800|1797.4|106
1594006200000|2020-07-06 03:30:00|1801.6|1799.6|1801.5|1799.5|1802.8|1800|1801.3|1799.3|79
1594006500000|2020-07-06 03:35:00|1801.4|1799.4|1800.9|1798.9|1801.7|1799.7|1800.8|1798.8|64
1594006800000|2020-07-06 03:40:00|1800.7|1798.7|1799.8|1797.8|1801|1799|1799.5|1797.1|89
1594007100000|2020-07-06 03:45:00|1800.1|1798.1|1799.6|1797.6|1800.3|1798.3|1799|1796.5|79
1594007400000|2020-07-06 03:50:00|1799.5|1797.5|1800.7|1798.7|1800.8|1798.8|1799.5|1797.5|80
1594007700000|2020-07-06 03:55:00|1800.6|1798.6|1799.5|1797.5|1800.7|1798.7|1799.1|1797.1|100
1594008000000|2020-07-06 04:00:00|1799.4|1797.4|1800.1|1798.1|1800.5|1798.4|1798.9|1796.9|79
1594008300000|2020-07-06 04:05:00|1800.2|1798.2|1800.6|1798.6|1801.2|1798.6|1799.7|1797|122
1594008600000|2020-07-06 04:10:00|1800.7|1798.7|1799.9|1797.9|1801.5|1799|1799.8|1797.1|133
1594008900000|2020-07-06 04:15:00|1800|1798|1798.6|1796.6|1800.7|1798.2|1798.6|1795.7|133
1594009200000|2020-07-06 04:20:00|1798.7|1796.7|1799.5|1797.5|1800.4|1797.6|1798.1|1795.5|95
1594009500000|2020-07-06 04:25:00|1799.7|1797.7|1799.4|1797.4|1800.3|1798.2|1799.1|1796.3|73
1594009800000|2020-07-06 04:30:00|1799.7|1796.2|1798.6|1796.6|1800.2|1797.8|1798.4|1795.3|109
1594010100000|2020-07-06 04:35:00|1798.7|1796.7|1799.5|1797.5|1801.1|1798.3|1798.7|1796.1|151
1594010400000|2020-07-06 04:40:00|1799.4|1797.4|1799.7|1796.2|1801.1|1798.4|1799.1|1796|129
1594010700000|2020-07-06 04:45:00|1799.8|1796.3|1801|1797.5|1801.5|1798.8|1799.4|1796.3|126
1594011000000|2020-07-06 04:50:00|1801.4|1797.9|1800.7|1798.7|1802|1798.9|1800.2|1797|106
1594011300000|2020-07-06 04:55:00|1800.6|1798.6|1800.1|1796.6|1801.7|1799.1|1799.4|1796.4|113
1594011600000|2020-07-06 05:00:00|1800|1796.5|1801.1|1799.1|1801.7|1799.7|1799.1|1796.3|125
1594011900000|2020-07-06 05:05:00|1801.2|1799.2|1801.7|1799.7|1803|1799.9|1800.9|1798.1|75
1594012200000|2020-07-06 05:10:00|1801.9|1799.9|1801.3|1799.3|1803.3|1800.4|1800.7|1798.1|110
1594012500000|2020-07-06 05:15:00|1801.4|1799.4|1801.2|1799.2|1802.7|1800|1801.1|1797.8|100
1594012800000|2020-07-06 05:20:00|1801.4|1799.4|1800.7|1798.7|1802.5|1799.6|1800.7|1797.9|112
1594013100000|2020-07-06 05:25:00|1800.8|1798.8|1801.8|1799.8|1802.8|1800|1800.5|1797.7|110
1594013400000|2020-07-06 05:30:00|1801.9|1799.9|1801.7|1799.7|1805.3|1802.6|1799.4|1796.9|427
1594013700000|2020-07-06 05:35:00|1801.6|1799.6|1803.2|1799.7|1803.3|1800.6|1801|1798|194
1594014000000|2020-07-06 05:40:00|1802.5|1800.5|1804.6|1801.1|1804.9|1802.4|1802.3|1799|253
1594014300000|2020-07-06 05:45:00|1804.5|1801|1803.8|1800.3|1804.9|1801.8|1801.7|1799|198
1594014600000|2020-07-06 05:50:00|1803.4|1799.9|1799.6|1796.1|1803.8|1800.8|1798.2|1795.8|347
1594014900000|2020-07-06 05:55:00|1798.8|1796.8|1799.6|1797.6|1801.4|1798.5|1797.7|1795.6|273
1594015200000|2020-07-06 06:00:00|1799.8|1797.8|1804.1|1800.6|1804.4|1801.7|1798.8|1795.9|514
1594015500000|2020-07-06 06:05:00|1804.2|1800.7|1806.2|1802.7|1806.7|1804.2|1802|1799.2|446
1594015800000|2020-07-06 06:10:00|1805.5|1803.5|1806.4|1804.4|1807.4|1804.9|1805|1802.3|336
1594016100000|2020-07-06 06:15:00|1806.5|1804.5|1807.4|1805.4|1808.5|1805.8|1806.1|1803.5|252
1594016400000|2020-07-06 06:20:00|1807.6|1805.6|1807.6|1804.1|1808.4|1805.9|1805.9|1803.4|293
1594016700000|2020-07-06 06:25:00|1807.8|1804.3|1807.2|1805.2|1808.2|1805.6|1805.9|1803.2|211
1594017000000|2020-07-06 06:30:00|1807.1|1805.1|1808.2|1806.2|1809.7|1807.3|1807|1804.6|247
1594017300000|2020-07-06 06:35:00|1808.4|1806.4|1809.3|1807.3|1810.1|1807.4|1807.8|1805.3|286
1594017600000|2020-07-06 06:40:00|1810|1806.5|1812.2|1808.7|1812.2|1809.5|1809.1|1806.5|447
1594017900000|2020-07-06 06:45:00|1811.4|1809.4|1810.3|1808.3|1813.1|1810.2|1810.1|1807.3|273
1594018200000|2020-07-06 06:50:00|1810.2|1808.2|1810.6|1808.6|1812|1809.3|1809.9|1807.2|219
1594018500000|2020-07-06 06:55:00|1810.5|1808.5|1810.5|1807|1811.8|1809.2|1809.1|1806.3|313
1594018800000|2020-07-06 07:00:00|1810.4|1806.9|1811.2|1807.7|1811.8|1809.4|1807.6|1804.8|396
1594019100000|2020-07-06 07:05:00|1811.3|1807.8|1810.4|1806.9|1811.4|1808.6|1808.7|1806|224
1594019400000|2020-07-06 07:10:00|1810.5|1807|1810.3|1808.3|1812.9|1810.2|1809.7|1807|247
1594019700000|2020-07-06 07:15:00|1810.4|1808.4|1810.8|1808.8|1812|1809.3|1809.7|1807.2|214
1594020000000|2020-07-06 07:20:00|1810.7|1808.7|1810.7|1807.2|1812.4|1809.8|1809.9|1807.1|274
1594020300000|2020-07-06 07:25:00|1809.9|1807.9|1811.2|1807.7|1811.5|1809.2|1809.4|1806.6|251
1594020600000|2020-07-06 07:30:00|1810.6|1808.6|1812.1|1808.6|1813|1810.3|1810.6|1808|254
1594020900000|2020-07-06 07:35:00|1812|1808.5|1810.4|1808.4|1812.1|1809.6|1810.2|1807.4|265
1594021200000|2020-07-06 07:40:00|1810.5|1808.5|1810.8|1808.8|1812.1|1809.6|1810.4|1807.7|154
1594021500000|2020-07-06 07:45:00|1811|1809|1811.1|1809.1|1811.7|1809.4|1810|1807.2|143
1594021800000|2020-07-06 07:50:00|1811|1809|1810.8|1807.3|1812.1|1810.1|1809.3|1806.5|246
1594022100000|2020-07-06 07:55:00|1811.1|1807.6|1809.9|1807.9|1811.6|1809.2|1809.5|1806.6|212
1594022400000|2020-07-06 08:00:00|1810|1808|1811.8|1809.8|1812.6|1810.1|1809.6|1807.3|247
1594022700000|2020-07-06 08:05:00|1811.9|1809.9|1812.3|1808.8|1812.6|1810.2|1810.2|1807.6|223
1594023000000|2020-07-06 08:10:00|1812.2|1808.7|1811.7|1809.7|1812.4|1810.2|1810.6|1808.2|140
1594023300000|2020-07-06 08:15:00|1811.8|1809.8|1810.1|1808.1|1812.9|1810.3|1809|1806.2|271
1594023600000|2020-07-06 08:20:00|1810|1808|1811.8|1808.3|1812|1809.3|1809.9|1807.1|173
1594023900000|2020-07-06 08:25:00|1811.5|1808|1812.3|1810.3|1813.7|1811|1810.4|1807.8|210
1594024200000|2020-07-06 08:30:00|1812.4|1810.4|1816.9|1813.4|1817.7|1814.9|1812.4|1810.1|405
1594024500000|2020-07-06 08:35:00|1817|1813.5|1817.4|1813.9|1820.2|1816.7|1815.3|1812.8|385
1594024800000|2020-07-06 08:40:00|1817.8|1814.3|1820.7|1817.2|1821.8|1819.1|1816.1|1813.2|365
1594025100000|2020-07-06 08:45:00|1820.5|1817|1823.1|1819.6|1829|1826.3|1819.5|1817|521
1594025400000|2020-07-06 08:50:00|1823.2|1819.7|1820.4|1816.9|1823.6|1821|1819.4|1816.4|323
1594025700000|2020-07-06 08:55:00|1820.5|1817|1820.3|1816.8|1821.2|1818.2|1818.7|1815.9|282
1594026000000|2020-07-06 09:00:00|1819.3|1817.3|1821.4|1817.9|1821.9|1819.2|1819.2|1816.3|294
1594026300000|2020-07-06 09:05:00|1821.6|1818.1|1822.3|1818.8|1823.1|1820.5|1819.7|1817.3|320
1594026600000|2020-07-06 09:10:00|1822.4|1818.9|1819.5|1817.5|1822.4|1819.5|1819.4|1816.8|175
1594026900000|2020-07-06 09:15:00|1819.6|1817.6|1818.6|1816.6|1820.7|1818.1|1818.5|1815.6|162
1594027200000|2020-07-06 09:20:00|1819.2|1817.2|1819.5|1817.5|1820.6|1818|1818|1815.6|182
1594027500000|2020-07-06 09:25:00|1819.8|1817.8|1819|1815.5|1820.8|1818|1817.7|1815.1|259
1594027800000|2020-07-06 09:30:00|1819.1|1815.6|1815.9|1813.9|1819.4|1816.5|1815.1|1813|424
1594028100000|2020-07-06 09:35:00|1816|1814|1814.2|1812.2|1817|1814.1|1813.8|1811.1|327
1594028400000|2020-07-06 09:40:00|1814.1|1812.1|1815.4|1813.4|1816.6|1814.5|1814|1812|239
1594028700000|2020-07-06 09:45:00|1815.3|1813.3|1816.6|1814.6|1817.1|1814.6|1815|1812.5|263
1594029000000|2020-07-06 09:50:00|1816.5|1814.5|1816.3|1812.8|1818.2|1815.5|1814.6|1812.2|306
1594029300000|2020-07-06 09:55:00|1815.6|1813.6|1816.9|1813.4|1816.9|1814.7|1815|1812.3|178
1594029600000|2020-07-06 10:00:00|1816.8|1813.3|1817.1|1813.6|1817.8|1815|1815.5|1813|232
1594029900000|2020-07-06 10:05:00|1816.2|1814.2|1815.9|1813.9|1817.7|1815.1|1815.2|1812.5|241
1594030200000|2020-07-06 10:10:00|1815.8|1813.8|1816.2|1812.7|1817.1|1814.4|1815.3|1812.5|144
1594030500000|2020-07-06 10:15:00|1816.3|1812.8|1817.7|1815.7|1817.9|1815.7|1815.1|1812.4|209
1594030800000|2020-07-06 10:20:00|1817.8|1815.8|1819.7|1817.7|1821.5|1819|1817.4|1814.8|294
1594031100000|2020-07-06 10:25:00|1819.6|1817.6|1820|1818|1821.4|1818.9|1819|1816.9|228
1594031400000|2020-07-06 10:30:00|1819.9|1817.9|1818.5|1815|1821.2|1818.5|1817.4|1814.9|207
1594031700000|2020-07-06 10:35:00|1817.9|1815.9|1818.4|1816.4|1819.7|1817|1817.8|1815.2|228
1594032000000|2020-07-06 10:40:00|1818.5|1816.5|1819.1|1817.1|1820.4|1817.7|1817.8|1815.4|172
1594032300000|2020-07-06 10:45:00|1819.9|1816.4|1820.8|1818.8|1822|1819.3|1818.6|1815.8|191
1594032600000|2020-07-06 10:50:00|1821|1819|1822.1|1818.6|1823.5|1820.7|1819.8|1816.3|308
1594032900000|2020-07-06 10:55:00|1822.2|1818.7|1820.7|1818.7|1823.4|1820.5|1819.8|1817.5|322
1594033200000|2020-07-06 11:00:00|1820.8|1818.8|1822.2|1820.2|1824.7|1821.5|1820.7|1818.7|439
1594033500000|2020-07-06 11:05:00|1822.5|1819|1822.1|1820.1|1823.7|1820.9|1820.6|1817.8|265
1594033800000|2020-07-06 11:10:00|1822.2|1820.2|1822.6|1820.6|1824|1821.3|1821.7|1818.9|168
1594034100000|2020-07-06 11:15:00|1823.5|1820|1824|1820.5|1824.6|1821.6|1822.2|1818.8|249
1594034400000|2020-07-06 11:20:00|1823|1819.5|1823.1|1821.1|1824.2|1821.5|1822.8|1819.5|122
1594034700000|2020-07-06 11:25:00|1823.2|1821.2|1822.4|1818.9|1824.5|1821.8|1821|1818.2|232
1594035000000|2020-07-06 11:30:00|1822.3|1818.8|1822.1|1820.1|1823.5|1820.7|1821.5|1818.7|185
1594035300000|2020-07-06 11:35:00|1822|1820|1824.8|1822.8|1825.1|1823|1821.8|1819.5|272
1594035600000|2020-07-06 11:40:00|1824.9|1822.9|1823.6|1821.6|1825.8|1823.2|1823.4|1820.8|171
1594035900000|2020-07-06 11:45:00|1823.5|1821.5|1825.3|1821.8|1826|1823.2|1823.5|1821|214
1594036200000|2020-07-06 11:50:00|1825.2|1821.7|1828.6|1826.6|1830.6|1827.8|1824.5|1821.4|436
1594036500000|2020-07-06 11:55:00|1829|1827|1828.1|1824.6|1829.7|1827.1|1825|1821.5|447
1594036800000|2020-07-06 12:00:00|1828.2|1824.7|1820.5|1818.5|1829.1|1826.4|1818.9|1816.4|705
1594037100000|2020-07-06 12:05:00|1820.6|1818.6|1823.6|1821.6|1824.5|1821.8|1820.4|1817.8|442
1594037400000|2020-07-06 12:10:00|1823.5|1821.5|1826.6|1824.6|1828.7|1826.2|1821.9|1819.3|456
1594037700000|2020-07-06 12:15:00|1826.4|1824.4|1828.7|1825.2|1833.2|1830.2|1826.3|1824.3|596
1594038000000|2020-07-06 12:20:00|1828.6|1825.1|1827.2|1825.2|1829.5|1826.5|1825.4|1822.3|453
1594038300000|2020-07-06 12:25:00|1827.3|1825.3|1827.7|1825.7|1831.9|1829.1|1827.3|1823.6|484
1594038600000|2020-07-06 12:30:00|1827.8|1824.3|1829|1827|1831|1828.7|1825.6|1822.4|592
1594038900000|2020-07-06 12:35:00|1829.7|1826.2|1829.4|1825.9|1831.5|1828.8|1827.4|1825|524
1594039200000|2020-07-06 12:40:00|1829.2|1825.7|1827.5|1825.5|1833|1830.3|1827.5|1825.3|662
1594039500000|2020-07-06 12:45:00|1827.8|1825.8|1828.7|1825.2|1829.3|1827|1826.1|1823.8|574
1594039800000|2020-07-06 12:50:00|1829|1825.5|1828.1|1826.1|1829.5|1826.7|1827.1|1824.3|335
1594040100000|2020-07-06 12:55:00|1829.2|1825.7|1831.4|1827.9|1832.1|1828.7|1827.7|1825.1|422
1594040400000|2020-07-06 13:00:00|1831.3|1827.8|1835.9|1833.9|1836.7|1834|1828.6|1826.3|804
1594040700000|2020-07-06 13:05:00|1835.7|1833.7|1837.6|1835.6|1839.5|1837.1|1832.4|1829.8|754
1594041000000|2020-07-06 13:10:00|1837.5|1835.5|1831.2|1829.2|1839.2|1836.8|1830.3|1827.7|798
1594041300000|2020-07-06 13:15:00|1831.3|1829.3|1836.4|1834.4|1837.6|1835.3|1830.2|1828.1|657
1594041600000|2020-07-06 13:20:00|1836.8|1834.8|1834.2|1830.7|1838.4|1835.8|1833.1|1830.3|482
1594041900000|2020-07-06 13:25:00|1834.3|1830.8|1836.4|1832.9|1836.9|1834.2|1832.9|1830.4|496
1594042200000|2020-07-06 13:30:00|1836.5|1833|1834.6|1832.6|1837.8|1835.3|1831.5|1828.9|681
1594042500000|2020-07-06 13:35:00|1835.4|1831.9|1840.1|1836.6|1840.4|1837.8|1834.2|1830.9|696
1594042800000|2020-07-06 13:40:00|1839.8|1836.3|1839.2|1835.7|1841.2|1838.9|1837.8|1834.7|606
1594043100000|2020-07-06 13:45:00|1839.1|1835.6|1838|1836|1842.2|1839.5|1837.8|1835.3|519
1594043400000|2020-07-06 13:50:00|1837.9|1835.9|1836.2|1834.2|1839.6|1836.7|1835|1832.5|707
1594043700000|2020-07-06 13:55:00|1836.3|1834.3|1835.2|1831.7|1837.6|1834.8|1832.7|1830.1|470
1594044000000|2020-07-06 14:00:00|1835.6|1832.1|1835.8|1833.8|1838.9|1836.3|1832.3|1829.5|661
1594044300000|2020-07-06 14:05:00|1835.9|1833.9|1834|1832|1837.3|1834.3|1833.3|1830.5|611
1594044600000|2020-07-06 14:10:00|1833.9|1831.9|1826.3|1822.8|1835.2|1832.8|1824.4|1821.7|755
1594044900000|2020-07-06 14:15:00|1826.1|1822.6|1825|1821.5|1826.4|1823.5|1821.2|1818.3|992
1594045200000|2020-07-06 14:20:00|1824.9|1821.4|1825.9|1823.9|1827.9|1825.2|1822.8|1819.8|781
1594045500000|2020-07-06 14:25:00|1826.7|1823.2|1825.1|1821.6|1827.4|1824.6|1823.2|1820.5|712
1594045800000|2020-07-06 14:30:00|1824.8|1821.3|1829.2|1827.2|1831|1828.5|1822.7|1819.9|787
1594046100000|2020-07-06 14:35:00|1828.9|1826.9|1829.2|1827.2|1830.5|1828|1827.3|1824.9|598
1594046400000|2020-07-06 14:40:00|1829.3|1827.3|1829.4|1827.4|1830.8|1827.8|1826.1|1823.4|556
1594046700000|2020-07-06 14:45:00|1829.6|1827.6|1829.3|1827.3|1830.7|1828|1826.5|1824|606
1594047000000|2020-07-06 14:50:00|1829.7|1827.7|1830.9|1828.9|1832|1829.2|1827.9|1825.3|609
1594047300000|2020-07-06 14:55:00|1830.8|1828.8|1830.3|1828.3|1833.6|1831|1829.9|1827.5|644
1594047600000|2020-07-06 15:00:00|1830.2|1828.2|1829.5|1826|1830.8|1828.7|1828.3|1825.8|413
1594047900000|2020-07-06 15:05:00|1829.1|1827.1|1828.8|1826.8|1830.2|1827.8|1827.1|1824.6|512
1594048200000|2020-07-06 15:10:00|1828.6|1825.1|1830.5|1828.5|1831.4|1828.9|1827.4|1825.1|472
1594048500000|2020-07-06 15:15:00|1830.4|1828.4|1829.3|1827.3|1832.1|1829.3|1828.9|1826.6|516
1594048800000|2020-07-06 15:20:00|1829.2|1827.2|1830.8|1828.8|1832.3|1829.7|1827.6|1825.4|436
1594049100000|2020-07-06 15:25:00|1830.9|1828.9|1830.7|1828.7|1833.3|1830.8|1829.8|1827.1|508
1594049400000|2020-07-06 15:30:00|1831.3|1827.8|1829.5|1827.5|1831.3|1829.3|1828.4|1825.7|445
1594049700000|2020-07-06 15:35:00|1829.4|1827.4|1829|1827|1831.3|1828.3|1828.2|1826.1|271
1594050000000|2020-07-06 15:40:00|1829.2|1827.2|1827.4|1825.4|1829.7|1827.6|1825.9|1823.7|262
1594050300000|2020-07-06 15:45:00|1827.3|1825.3|1826.9|1824.9|1828.4|1826.2|1826|1823.3|294
1594050600000|2020-07-06 15:50:00|1827.3|1823.8|1827.6|1825.6|1830.1|1828.1|1825.9|1823.8|306
1594050900000|2020-07-06 15:55:00|1827.4|1825.4|1825.8|1823.8|1827.7|1825.5|1825.1|1822.7|308
1594051200000|2020-07-06 16:00:00|1825.7|1823.7|1826.3|1824.3|1828.3|1825.8|1825.1|1822.6|271
1594051500000|2020-07-06 16:05:00|1827.8|1824.2|1826.5|1824.5|1828.1|1825.9|1825.6|1823.1|278
1594051800000|2020-07-06 16:10:00|1827.8|1824.3|1826.4|1824.4|1828.3|1825.9|1825.9|1823.6|218
1594052100000|2020-07-06 16:15:00|1826.3|1824.3|1824.7|1822.7|1826.6|1824.6|1822.9|1820.9|184
1594052400000|2020-07-06 16:20:00|1824.6|1822.6|1824.8|1822.8|1826.3|1823.8|1823.8|1821.5|239
1594052700000|2020-07-06 16:25:00|1824.7|1822.7|1823.7|1821.7|1825.6|1823.1|1823.4|1821.4|221
1594053000000|2020-07-06 16:30:00|1823.8|1821.8|1822.3|1820.3|1825.9|1822.8|1821.1|1819.1|386
1594053300000|2020-07-06 16:35:00|1822.2|1820.2|1823.4|1821.4|1825.2|1822.7|1821.5|1819.5|261
1594053600000|2020-07-06 16:40:00|1823.5|1821.5|1822.4|1820.4|1824.9|1822.5|1821.8|1819.8|329
1594053900000|2020-07-06 16:45:00|1822.5|1820.5|1823.6|1821.6|1824|1822|1821.3|1819.3|241
1594054200000|2020-07-06 16:50:00|1823.5|1821.5|1825.5|1823.5|1825.7|1823.7|1822.6|1820.3|204
1594054500000|2020-07-06 16:55:00|1825.4|1823.4|1824.9|1822.9|1826.8|1824.6|1824.5|1822.2|283
1594054800000|2020-07-06 17:00:00|1824.8|1822.8|1825.5|1823.5|1826.4|1824|1824.5|1822.2|187
1594055100000|2020-07-06 17:05:00|1825.6|1823.6|1824.8|1822.8|1826.6|1824.4|1824.1|1821.9|222
1594055400000|2020-07-06 17:10:00|1824.9|1822.9|1824.4|1822.4|1825.4|1823.1|1823.9|1821.5|178
1594055700000|2020-07-06 17:15:00|1824.6|1822.6|1824.3|1822.3|1825.1|1823.1|1823.3|1820.5|169
1594056000000|2020-07-06 17:20:00|1824.4|1822.4|1826.6|1824.6|1826.9|1824.9|1822.7|1820.2|289
1594056300000|2020-07-06 17:25:00|1826.5|1824.5|1826.2|1824.2|1827.3|1824.6|1825.3|1823.2|264
1594056600000|2020-07-06 17:30:00|1826.1|1824.1|1826.4|1824.4|1827.6|1824.7|1825.3|1823|281
1594056900000|2020-07-06 17:35:00|1826.1|1824.1|1826.3|1824.3|1826.6|1824.6|1825.2|1822.6|236
1594057200000|2020-07-06 17:40:00|1826.4|1824.4|1826.6|1824.6|1827.5|1825.5|1825.9|1823.4|206
1594057500000|2020-07-06 17:45:00|1826.5|1824.5|1827.4|1825.4|1827.9|1825.8|1826.3|1824.1|235
1594057800000|2020-07-06 17:50:00|1827.2|1825.2|1827|1825|1827.6|1825.6|1825.6|1823.3|256
1594058100000|2020-07-06 17:55:00|1826.9|1824.9|1826|1824|1827.7|1825.7|1825.3|1823.3|291
1594058400000|2020-07-06 18:00:00|1826.1|1824.1|1826.2|1824.2|1827.1|1825.1|1825.2|1823|307
1594058700000|2020-07-06 18:05:00|1826.1|1824.1|1825|1823|1826.7|1824.7|1824|1821.6|279
1594059000000|2020-07-06 18:10:00|1824.8|1822.8|1826.3|1824.3|1826.6|1824.6|1824.4|1822|155
1594059300000|2020-07-06 18:15:00|1826.2|1824.2|1827.4|1825.4|1828.1|1825.8|1825.9|1823.9|118
1594059600000|2020-07-06 18:20:00|1827.9|1825.9|1827|1825|1828.1|1826|1826.9|1824|202
1594059900000|2020-07-06 18:25:00|1827.1|1825.1|1827.1|1825.1|1827.7|1825.7|1826.2|1823.4|193
1594060200000|2020-07-06 18:30:00|1827.2|1825.2|1827.6|1825.6|1828.2|1826|1826.6|1823.2|216
1594060500000|2020-07-06 18:35:00|1827.3|1825.3|1827.6|1825.6|1828.8|1826.7|1827.3|1824.6|147
1594060800000|2020-07-06 18:40:00|1827.5|1825.5|1827.3|1825.3|1828.2|1826.2|1827.3|1824.5|117
1594061100000|2020-07-06 18:45:00|1827.6|1825.6|1829.4|1827.4|1830.1|1827.7|1827.4|1825.4|120
1594061400000|2020-07-06 18:50:00|1829.5|1827.5|1830.8|1828.8|1831.1|1829.1|1829.3|1827.3|150
1594061700000|2020-07-06 18:55:00|1830.7|1828.7|1830.2|1828.2|1831|1829|1829.7|1827.7|153
1594062000000|2020-07-06 19:00:00|1830|1828|1829.5|1827.5|1830.8|1828.8|1829|1827|175
1594062300000|2020-07-06 19:05:00|1829.4|1827.4|1829|1827|1829.7|1827.5|1828.5|1825.9|128
1594062600000|2020-07-06 19:10:00|1828.9|1826.9|1829|1827|1829.6|1827.2|1827.9|1825.9|76
1594062900000|2020-07-06 19:15:00|1829.1|1827.1|1830.2|1828.2|1830.2|1828.2|1828.8|1826.8|83
1594063200000|2020-07-06 19:20:00|1830.3|1828.3|1830.2|1828.2|1830.4|1828.4|1830|1828|67
1594063500000|2020-07-06 19:25:00|1830.1|1828.1|1831|1829|1831.1|1829.1|1830|1828|58
1594063800000|2020-07-06 19:30:00|1830.9|1828.9|1830.8|1828.8|1831|1829|1830.6|1828.6|76
1594064100000|2020-07-06 19:35:00|1830.9|1828.9|1830.4|1828.4|1831|1829|1830.3|1828.3|91
1594064400000|2020-07-06 19:40:00|1830.5|1828.5|1830.5|1828.5|1831|1829|1830|1828|91
1594064700000|2020-07-06 19:45:00|1830.6|1828.6|1831|1829|1831.1|1829.1|1830.5|1828.5|80
1594065000000|2020-07-06 19:50:00|1831.1|1829.1|1830.6|1828.6|1831.1|1829.1|1830.4|1828.4|105
1594065300000|2020-07-06 19:55:00|1830.7|1828.7|1830.9|1828.9|1831.6|1829.6|1829.9|1827.9|123
1594065600000|2020-07-06 20:00:00|1830.7|1828.7|1831|1829|1831.6|1829.5|1829.3|1826.5|146
1594065900000|2020-07-06 20:05:00|1830.9|1828.9|1831.2|1829.2|1831.8|1829.5|1830.1|1826.6|97
1594066200000|2020-07-06 20:10:00|1831|1829|1831.8|1829.8|1831.9|1829.9|1829.8|1827.2|121
1594066500000|2020-07-06 20:15:00|1831.9|1829.9|1831.3|1829.3|1831.9|1829.9|1830.9|1828.9|56
1594066800000|2020-07-06 20:20:00|1831.4|1829.4|1830.4|1828.4|1831.4|1829.4|1829.9|1827.3|96
1594067100000|2020-07-06 20:25:00|1830.5|1828.5|1830.6|1828.6|1831.3|1828.9|1830|1827.4|73
1594067400000|2020-07-06 20:30:00|1830.5|1828.5|1831|1829|1831.1|1829.1|1830.5|1827.4|55
1594067700000|2020-07-06 20:35:00|1830.9|1828.9|1830.3|1828.3|1831.5|1829.1|1829.3|1827.1|86
1594068000000|2020-07-06 20:40:00|1830.2|1828.2|1830|1828|1831.3|1829|1829.5|1826.4|120
1594068300000|2020-07-06 20:45:00|1830.8|1827.3|1830.4|1828.4|1831.2|1828.6|1828.7|1825.8|166
1594068600000|2020-07-06 20:50:00|1830.6|1828.6|1829.1|1827.1|1831.1|1828.7|1828.4|1825.6|124
1594068900000|2020-07-06 20:55:00|1829.7|1826.2|1828.6|1825.1|1830|1826.5|1826.4|1820.9|200
1594072800000|2020-07-06 22:00:00|1828.7|1825.2|1830.1|1826.6|1830.7|1827.2|1828.1|1825|122
1594073100000|2020-07-06 22:05:00|1830.5|1827|1831.5|1828|1831.7|1828.2|1829.6|1826.1|124
1594073400000|2020-07-06 22:10:00|1831.4|1827.9|1831|1827.5|1831.9|1829|1830|1827|120
1594073700000|2020-07-06 22:15:00|1830.9|1827.4|1831.2|1829.2|1832.1|1829.5|1830.7|1827.2|100
1594074000000|2020-07-06 22:20:00|1831.9|1829.9|1832.3|1830.3|1832.9|1830.9|1831.2|1829.2|126
1594074300000|2020-07-06 22:25:00|1832.2|1830.2|1831.3|1829.3|1832.9|1830.9|1831|1829|99
1594074600000|2020-07-06 22:30:00|1831.4|1829.4|1831.6|1829.6|1832.2|1830.2|1831|1829|90
1594074900000|2020-07-06 22:35:00|1831.8|1829.8|1832.3|1830.3|1833|1830.3|1831.4|1829.4|79
1594075200000|2020-07-06 22:40:00|1832.5|1830.5|1832|1830|1832.5|1830.5|1831.4|1829.4|101
1594075500000|2020-07-06 22:45:00|1832.2|1830.2|1832|1830|1833|1830.5|1831.8|1829.5|96
1594075800000|2020-07-06 22:50:00|1832.1|1830.1|1832.2|1830.2|1833.1|1830.4|1831.3|1829.3|123
1594076100000|2020-07-06 22:55:00|1832.1|1830.1|1832.4|1830.4|1833|1830.6|1831.8|1829.4|76
1594076400000|2020-07-06 23:00:00|1831.8|1829.8|1832.4|1830.4|1833.4|1830.8|1831.8|1829.8|75
1594076700000|2020-07-06 23:05:00|1833.3|1829.8|1831.9|1829.9|1833.3|1830.6|1831.7|1829.7|70
1594077000000|2020-07-06 23:10:00|1832.1|1830.1|1832|1830|1833|1830.2|1831.7|1829.4|65
1594077300000|2020-07-06 23:15:00|1832.1|1830.1|1832.2|1830.2|1833.8|1831.2|1831.6|1829.6|107
1594077600000|2020-07-06 23:20:00|1832.3|1830.3|1832.3|1830.3|1832.6|1830.6|1831.8|1829.8|75
1594077900000|2020-07-06 23:25:00|1832.5|1830.5|1832.9|1830.9|1833.7|1831|1831.9|1829.8|61
1594078200000|2020-07-06 23:30:00|1833.6|1830.1|1833.2|1831.2|1834.3|1831.8|1832.4|1830|98
1594078500000|2020-07-06 23:35:00|1833.1|1831.1|1831.9|1829.9|1833.8|1831.1|1831|1828.7|128
1594078800000|2020-07-06 23:40:00|1832|1830|1832.3|1830.3|1833.4|1830.6|1831|1829|127
1594079100000|2020-07-06 23:45:00|1832.2|1830.2|1831.2|1829.2|1834.1|1830.6|1830.9|1828.5|113
1594079400000|2020-07-06 23:50:00|1831.3|1829.3|1830.8|1828.8|1831.9|1829.5|1830.4|1827.8|64
1594079700000|2020-07-06 23:55:00|1830.9|1828.9|1832.3|1830.3|1832.8|1830.8|1830.4|1828.4|103
1594080000000|2020-07-07 00:00:00|1832.1|1830.1|1831.2|1829.2|1832.3|1830.3|1830.7|1828.7|148
1594080300000|2020-07-07 00:05:00|1831.1|1829.1|1829.3|1827.3|1831.2|1829.2|1829.2|1827.1|161
1594080600000|2020-07-07 00:10:00|1829.7|1827.7|1829.7|1827.7|1831|1829|1828.6|1825.1|124
1594080900000|2020-07-07 00:15:00|1829.6|1827.6|1830.4|1828.4|1830.4|1828.4|1828|1825.4|204
1594081200000|2020-07-07 00:20:00|1830.3|1828.3|1830.4|1828.4|1831.1|1829|1829.2|1825.7|155
1594081500000|2020-07-07 00:25:00|1830.5|1828.5|1830.5|1828.5|1832|1829.3|1829.6|1826.5|122
1594081800000|2020-07-07 00:30:00|1830.4|1828.4|1831.4|1829.4|1832.2|1829.8|1829.3|1827|140
1594082100000|2020-07-07 00:35:00|1831.6|1829.6|1832.7|1830.7|1833.6|1830.9|1831|1827.8|123
1594082400000|2020-07-07 00:40:00|1832.6|1830.6|1832.6|1829.1|1833.6|1830.9|1831.1|1828.7|122
1594082700000|2020-07-07 00:45:00|1833.5|1830|1832.8|1830.8|1833.6|1831.3|1831.7|1828.4|102
1594083000000|2020-07-07 00:50:00|1832.7|1830.7|1833.9|1831.9|1834.6|1832.1|1832.7|1830.1|112
1594083300000|2020-07-07 00:55:00|1834|1832|1834.8|1832.8|1836.1|1833.3|1831.8|1829.7|142
1594083600000|2020-07-07 01:00:00|1834.7|1832.7|1835.3|1833.3|1837.3|1835.3|1834|1831|455
1594083900000|2020-07-07 01:05:00|1835.1|1831.6|1836.6|1834.6|1837.7|1834.9|1834.2|1831.1|360
1594084200000|2020-07-07 01:10:00|1836.5|1834.5|1835.3|1833.3|1837.9|1834.8|1834.7|1831.8|320
1594084500000|2020-07-07 01:15:00|1835.2|1833.2|1833.7|1831.7|1836.9|1834.3|1832.8|1830.3|533
1594084800000|2020-07-07 01:20:00|1833.8|1831.8|1836.1|1832.6|1836.4|1834|1832.9|1830.2|289
1594085100000|2020-07-07 01:25:00|1836|1832.5|1835.1|1833.1|1836.7|1834.2|1833.4|1830.5|307
1594085400000|2020-07-07 01:30:00|1835.3|1833.3|1835.7|1832.2|1837|1834.5|1834.2|1831.5|294
1594085700000|2020-07-07 01:35:00|1835.5|1832|1834.1|1832.1|1835.7|1833.4|1833.8|1830.8|258
1594086000000|2020-07-07 01:40:00|1834.6|1832.6|1834.3|1832.3|1835.8|1833.4|1833.2|1830.7|249
1594086300000|2020-07-07 01:45:00|1834.2|1832.2|1832.5|1830.5|1834.6|1832.6|1831.4|1828.7|328
1594086600000|2020-07-07 01:50:00|1832.3|1828.8|1832|1830|1833.2|1831.2|1830.2|1827.5|273
1594086900000|2020-07-07 01:55:00|1832.1|1830.1|1832|1830|1833.5|1831.3|1830.5|1828.5|203
1594087200000|2020-07-07 02:00:00|1831.8|1829.8|1830.2|1828.2|1832.3|1829.9|1829|1826.3|255
1594087500000|2020-07-07 02:05:00|1830.3|1828.3|1831.2|1829.2|1834.1|1829.3|1828.9|1826.2|281
1594087800000|2020-07-07 02:10:00|1831.1|1829.1|1831.2|1827.7|1832.1|1829.6|1830.1|1827.4|168
1594088100000|2020-07-07 02:15:00|1831.1|1827.6|1831.5|1828|1832.7|1829.9|1829.7|1827.2|179
1594088400000|2020-07-07 02:20:00|1830.6|1828.6|1830.8|1828.8|1834.6|1830|1830.4|1827.5|168
1594088700000|2020-07-07 02:25:00|1831|1829|1830.2|1828.2|1832.6|1829.3|1830|1827.9|88
1594089000000|2020-07-07 02:30:00|1830.4|1828.4|1828.4|1826.4|1831.9|1829.2|1828|1825.7|226
1594089300000|2020-07-07 02:35:00|1829.3|1825.8|1828.1|1826.1|1830.2|1827.6|1827|1825|200
1594089600000|2020-07-07 02:40:00|1827.2|1825.2|1825.9|1823.9|1828.4|1826.1|1825.5|1823|237
1594089900000|2020-07-07 02:45:00|1826.6|1823.1|1824.1|1822.1|1827|1824.5|1823.2|1820.4|329
1594090200000|2020-07-07 02:50:00|1823.8|1821.8|1822.8|1819.3|1824.6|1821.9|1822|1819.2|224
1594090500000|2020-07-07 02:55:00|1822.2|1820.2|1822.6|1820.6|1824.5|1822|1821.6|1818.7|196
1594090800000|2020-07-07 03:00:00|1822.7|1820.7|1823.6|1821.6|1825.9|1823|1822.6|1820.5|237
1594091100000|2020-07-07 03:05:00|1823.7|1821.7|1823.5|1821.5|1826.2|1823.2|1823.1|1820.3|181
1594091400000|2020-07-07 03:10:00|1823.6|1821.6|1822.3|1820.3|1824.5|1822.3|1822|1819.4|189
1594091700000|2020-07-07 03:15:00|1822.1|1820.1|1823.7|1821.7|1824.9|1822.8|1822.1|1819.9|149
1594092000000|2020-07-07 03:20:00|1823.5|1821.5|1824.4|1822.4|1825.5|1822.5|1822.7|1820.4|121
1594092300000|2020-07-07 03:25:00|1824.5|1822.5|1824.8|1822.8|1826.5|1823.8|1824.1|1821.3|194
1594092600000|2020-07-07 03:30:00|1824.6|1822.6|1824.8|1822.8|1826.9|1823.8|1824.2|1821.7|101
1594092900000|2020-07-07 03:35:00|1824.9|1822.9|1825.2|1823.2|1826.3|1823.7|1824.6|1821.8|114
1594093200000|2020-07-07 03:40:00|1825.4|1823.4|1825.2|1823.2|1826.9|1823.8|1824.7|1822.7|113
1594093500000|2020-07-07 03:45:00|1825.3|1823.3|1825.4|1823.4|1826.9|1824.7|1825|1822.9|94
1594093800000|2020-07-07 03:50:00|1825.3|1823.3|1825.4|1823.4|1828.6|1825.1|1824.2|1822.2|111
1594094100000|2020-07-07 03:55:00|1824.7|1822.7|1824.9|1822.9|1826.5|1823.5|1824.5|1822.5|100
1594094400000|2020-07-07 04:00:00|1824.8|1822.8|1824.5|1822.5|1825.5|1823.5|1824.1|1822.1|92
1594094700000|2020-07-07 04:05:00|1824.6|1822.6|1824.7|1822.7|1826.4|1823.7|1824.2|1822.2|110
1594095000000|2020-07-07 04:10:00|1824.8|1822.8|1824.8|1822.8|1826.7|1824.5|1824.3|1822.1|147
1594095300000|2020-07-07 04:15:00|1824.4|1822.4|1824.3|1822.3|1825.8|1823.6|1824.1|1821.3|77
1594095600000|2020-07-07 04:20:00|1824.6|1822.6|1824.7|1822.7|1826.1|1822.9|1824.3|1822.3|66
1594095900000|2020-07-07 04:25:00|1824.6|1822.6|1825|1823|1826.8|1824.4|1824.6|1822.1|89
1594096200000|2020-07-07 04:30:00|1826.3|1822.8|1824.6|1822.6|1826.8|1824.2|1824.4|1821.7|139
1594096500000|2020-07-07 04:35:00|1824.5|1822.5|1824|1822|1827.1|1824|1823.6|1821|178
1594096800000|2020-07-07 04:40:00|1824.7|1821.2|1825|1821.5|1825.6|1822.9|1823.5|1820.8|148
1594097100000|2020-07-07 04:45:00|1824.9|1821.4|1824.1|1822.1|1825.6|1822.6|1823.6|1820.9|148
1594097400000|2020-07-07 04:50:00|1824|1822|1823.8|1821.8|1825.7|1823|1823.2|1820.8|128
1594097700000|2020-07-07 04:55:00|1825.2|1821.7|1823.4|1821.4|1825.5|1822.6|1823.3|1820.7|133
1594098000000|2020-07-07 05:00:00|1823.5|1821.5|1826|1822.5|1827.5|1824.5|1822.7|1819.9|176
1594098300000|2020-07-07 05:05:00|1825.1|1823.1|1826.9|1823.4|1827.1|1824.4|1824.8|1821.8|122
1594098600000|2020-07-07 05:10:00|1826.8|1823.3|1826.5|1823|1827.4|1824.3|1825.3|1822.1|88
1594098900000|2020-07-07 05:15:00|1825.8|1823.8|1824.4|1822.4|1826.5|1824.1|1823.9|1821.1|142
1594099200000|2020-07-07 05:20:00|1824.5|1822.5|1825|1823|1826.5|1824.5|1824.5|1821.7|85
1594099500000|2020-07-07 05:25:00|1824.9|1822.9|1824.5|1822.5|1826.5|1824.5|1824.1|1821.7|103
1594099800000|2020-07-07 05:30:00|1824.4|1822.4|1822.9|1820.9|1827.6|1824.9|1822.7|1820.3|280
1594100100000|2020-07-07 05:35:00|1823.6|1820.1|1824.1|1822.1|1825.3|1823.3|1822.3|1820|287
1594100400000|2020-07-07 05:40:00|1824|1822|1821.5|1819.5|1825.1|1822.4|1820.1|1817.8|328
1594100700000|2020-07-07 05:45:00|1821.8|1819.8|1819.3|1817.3|1822.7|1819.8|1819.1|1815.5|252
1594101000000|2020-07-07 05:50:00|1819.2|1817.2|1820.9|1818.9|1821.4|1818.9|1817.4|1814.7|177
1594101300000|2020-07-07 05:55:00|1821.4|1817.9|1820.9|1817.4|1822|1819.4|1818.6|1815.3|213
1594101600000|2020-07-07 06:00:00|1820.7|1817.2|1821.1|1819.1|1822|1819.6|1818.4|1815.8|270
1594101900000|2020-07-07 06:05:00|1821.9|1818.4|1820.6|1818.6|1824.2|1819.5|1820|1816.9|209
1594102200000|2020-07-07 06:10:00|1821.2|1817.7|1819.1|1815.6|1822.3|1819.5|1817.6|1814.8|316
1594102500000|2020-07-07 06:15:00|1818.4|1816.4|1820.3|1818.3|1821.6|1818.6|1817.2|1814.7|324
1594102800000|2020-07-07 06:20:00|1820.4|1818.4|1820.4|1818.4|1821.1|1818.5|1818.9|1816.8|147
1594103100000|2020-07-07 06:25:00|1820.5|1818.5|1819.9|1817.9|1822.3|1819.4|1819.7|1817|137
1594103400000|2020-07-07 06:30:00|1820|1818|1820.3|1818.3|1821.8|1819.2|1818.2|1815.7|298
1594103700000|2020-07-07 06:35:00|1821.2|1817.7|1820|1818|1822.4|1819.6|1819.9|1817.3|253
1594104000000|2020-07-07 06:40:00|1820.3|1818.3|1817.8|1815.8|1821.9|1819.2|1817.4|1814.6|224
1594104300000|2020-07-07 06:45:00|1817.7|1815.7|1818|1816|1820|1817.3|1817.1|1814.7|186
1594104600000|2020-07-07 06:50:00|1817.5|1815.5|1819.3|1817.3|1820.2|1817.4|1817.5|1814.9|236
1594104900000|2020-07-07 06:55:00|1819.2|1817.2|1819.1|1815.6|1820.1|1817.3|1817.3|1815|281
1594105200000|2020-07-07 07:00:00|1818.4|1816.4|1818|1816|1819.8|1817.2|1817|1814.3|275
1594105500000|2020-07-07 07:05:00|1818.2|1816.2|1819.1|1817.1|1819.9|1817.4|1816.9|1814.4|213
1594105800000|2020-07-07 07:10:00|1819|1817|1819.4|1817.4|1821.5|1819.2|1818.3|1815.4|332
1594106100000|2020-07-07 07:15:00|1819.3|1817.3|1817.1|1815.1|1820.8|1818.6|1816.7|1814.2|233
1594106400000|2020-07-07 07:20:00|1816.9|1814.9|1811.6|1809.6|1818.1|1815.8|1811.6|1808.8|272
1594106700000|2020-07-07 07:25:00|1811.8|1809.8|1812|1810|1815.1|1812.6|1811.2|1808.8|481
1594107000000|2020-07-07 07:30:00|1812.1|1810.1|1815.1|1813.1|1816.1|1813.5|1810.6|1808|460
1594107300000|2020-07-07 07:35:00|1815|1813|1817.9|1814.4|1818.1|1815.8|1813.2|1811.1|365
1594107600000|2020-07-07 07:40:00|1817.6|1815.6|1816.1|1812.6|1818.4|1815.8|1814.6|1812.5|335
1594107900000|2020-07-07 07:45:00|1815.3|1813.3|1813.8|1811.8|1816.3|1813.5|1811.5|1809.1|482
1594108200000|2020-07-07 07:50:00|1813.9|1811.9|1808.7|1806.7|1814.6|1812.1|1808.6|1805.8|369
1594108500000|2020-07-07 07:55:00|1808.6|1806.6|1810.7|1808.7|1812.5|1810.1|1808.5|1805.9|371
1594108800000|2020-07-07 08:00:00|1811.4|1807.9|1810.9|1808.9|1813.3|1810.5|1808.8|1806.1|584
1594109100000|2020-07-07 08:05:00|1810.8|1808.8|1812.4|1810.4|1813.5|1810.9|1810.8|1808.2|314
1594109400000|2020-07-07 08:10:00|1813.2|1809.7|1810.6|1807.1|1813.4|1810.7|1809.1|1806.4|338
1594109700000|2020-07-07 08:15:00|1809.6|1807.6|1808.4|1806.4|1810.9|1808.4|1808.4|1806|348
1594110000000|2020-07-07 08:20:00|1808.3|1806.3|1810.4|1808.4|1811|1808.7|1808.3|1805.4|294
1594110300000|2020-07-07 08:25:00|1810.3|1808.3|1803.9|1800.4|1810.5|1808.5|1802.6|1799.9|400
1594110600000|2020-07-07 08:30:00|1804|1800.5|1809.5|1806|1809.9|1807.1|1800.4|1798.1|615
1594110900000|2020-07-07 08:35:00|1809.4|1805.9|1809.9|1806.4|1811.1|1808.9|1807.9|1805.9|427
1594111200000|2020-07-07 08:40:00|1810|1806.5|1811.7|1809.7|1812.7|1810|1809.2|1806.5|377
1594111500000|2020-07-07 08:45:00|1811.4|1809.4|1813.7|1810.2|1814.2|1811.6|1810.4|1807.9|361
1594111800000|2020-07-07 08:50:00|1812.9|1810.9|1810.1|1808.1|1813.6|1811.1|1809.9|1806.5|370
1594112100000|2020-07-07 08:55:00|1810|1808|1807.2|1805.2|1811.8|1808.9|1806.3|1803.5|319
1594112400000|2020-07-07 09:00:00|1808|1804.5|1803.7|1801.7|1808.1|1805.3|1803.7|1801.2|373
1594112700000|2020-07-07 09:05:00|1804.5|1801|1803.3|1801.3|1806.7|1804.3|1801.5|1799.2|303
1594113000000|2020-07-07 09:10:00|1803.9|1800.4|1803.6|1801.6|1806.3|1803.5|1801.8|1799.3|412
1594113300000|2020-07-07 09:15:00|1803.4|1801.4|1805.8|1802.3|1806.8|1804|1803.1|1800.6|318
1594113600000|2020-07-07 09:20:00|1805.9|1802.4|1809.5|1806|1809.8|1807.5|1804.2|1801.5|456
1594113900000|2020-07-07 09:25:00|1808.8|1806.8|1812.4|1810.4|1814.2|1811.6|1808.1|1805.5|594
1594114200000|2020-07-07 09:30:00|1812.3|1810.3|1811.5|1808|1813.1|1810.7|1809.9|1807.3|457
1594114500000|2020-07-07 09:35:00|1811.4|1807.9|1806.8|1804.8|1812.6|1809.8|1806|1803.3|470
1594114800000|2020-07-07 09:40:00|1806.6|1804.6|1805.7|1803.7|1807.8|1805.1|1804.9|1802.2|385
1594115100000|2020-07-07 09:45:00|1805.8|1803.8|1804.2|1800.7|1807.1|1804.8|1802.7|1800.4|454
1594115400000|2020-07-07 09:50:00|1803.9|1800.4|1803.2|1801.2|1804.3|1801.7|1800.4|1797.9|395
1594115700000|2020-07-07 09:55:00|1803.1|1801.1|1806.5|1803|1806.9|1804.5|1803|1800.4|339
1594116000000|2020-07-07 10:00:00|1805.5|1803.5|1802.6|1800.6|1806|1803.6|1801.2|1798.7|409
1594116300000|2020-07-07 10:05:00|1802.5|1800.5|1804.1|1802.1|1805.1|1802.4|1802.4|1799.2|352
1594116600000|2020-07-07 10:10:00|1804.7|1801.2|1806.9|1804.9|1808.1|1805.4|1803.5|1800.7|275
1594116900000|2020-07-07 10:15:00|1806.8|1804.8|1805|1801.5|1807.9|1805.8|1803.5|1800.7|321
1594117200000|2020-07-07 10:20:00|1804.9|1801.4|1801.9|1799.9|1805.5|1802.8|1801.3|1798.6|250
1594117500000|2020-07-07 10:25:00|1802|1800|1803.1|1799.6|1804|1801.3|1801|1798.2|282
1594117800000|2020-07-07 10:30:00|1803.2|1799.7|1803|1801|1804.3|1801.7|1800.6|1798.2|253
1594118100000|2020-07-07 10:35:00|1803.2|1801.2|1805.1|1803.1|1805.6|1803.6|1802.3|1799.8|270
1594118400000|2020-07-07 10:40:00|1805.4|1803.4|1805.7|1803.7|1806.2|1803.9|1803.3|1801.3|160
1594118700000|2020-07-07 10:45:00|1805.6|1803.6|1808.2|1806.2|1809.5|1806.9|1804.3|1802.3|312
1594119000000|2020-07-07 10:50:00|1808.3|1806.3|1806.3|1804.3|1808.7|1806.7|1806.1|1804.1|238
1594119300000|2020-07-07 10:55:00|1806.2|1804.2|1803.4|1801.4|1806.7|1804.7|1803.3|1801.3|162
1594119600000|2020-07-07 11:00:00|1803.5|1801.5|1806.8|1804.8|1807|1805|1803.2|1801.2|201
1594119900000|2020-07-07 11:05:00|1806.9|1804.9|1803.4|1801.4|1808.1|1806.1|1803|1800.3|208
1594120200000|2020-07-07 11:10:00|1803.3|1801.3|1803.7|1801.7|1805.2|1803.2|1802.9|1800.4|207
1594120500000|2020-07-07 11:15:00|1803.8|1801.8|1804.7|1802.7|1805.5|1803.5|1803|1801|162
1594120800000|2020-07-07 11:20:00|1804.6|1802.6|1804.2|1802.2|1806.3|1804.3|1804|1802|191
1594121100000|2020-07-07 11:25:00|1804.4|1802.4|1807.5|1805.5|1808.1|1806.1|1803.4|1801.4|134
1594121400000|2020-07-07 11:30:00|1807.3|1805.3|1809.9|1807.9|1810.9|1808.9|1806.4|1804.4|289
1594121700000|2020-07-07 11:35:00|1810.3|1808.3|1808.1|1806.1|1810.6|1808.6|1807.5|1805.5|163
1594122000000|2020-07-07 11:40:00|1808|1806|1809.6|1807.6|1811.2|1809.2|1807.8|1804.8|195
1594122300000|2020-07-07 11:45:00|1809.7|1807.7|1809.1|1807.1|1811.1|1808.6|1808.3|1805.3|274
1594122600000|2020-07-07 11:50:00|1809.2|1807.2|1810.2|1808.2|1810.3|1808.3|1809.1|1807.1|190
1594122900000|2020-07-07 11:55:00|1809.9|1807.9|1810.8|1808.8|1811.6|1809.6|1809|1807|245
1594123200000|2020-07-07 12:00:00|1810.3|1808.3|1814.5|1812.5|1814.7|1812.7|1810.1|1808.1|352
1594123500000|2020-07-07 12:05:00|1814.2|1812.2|1811.8|1809.8|1814.7|1812.3|1810.5|1808.5|347
1594123800000|2020-07-07 12:10:00|1811.7|1809.7|1813.2|1811.2|1813.7|1811.7|1811.6|1809.6|201
1594124100000|2020-07-07 12:15:00|1813.3|1811.3|1814.1|1812.1|1814.3|1812.3|1812.3|1810.3|301
1594124400000|2020-07-07 12:20:00|1814.2|1812.2|1815.5|1813.5|1816.9|1814.9|1813.1|1811.1|313
1594124700000|2020-07-07 12:25:00|1815.7|1813.7|1812.8|1810.8|1816.6|1814.6|1811.9|1809.9|244
1594125000000|2020-07-07 12:30:00|1812.7|1810.7|1809|1807|1812.9|1810.9|1805.2|1803.2|543
1594125300000|2020-07-07 12:35:00|1809.1|1807.1|1806.7|1804.7|1811.4|1809.4|1806.5|1804.5|409
1594125600000|2020-07-07 12:40:00|1806.5|1804.5|1808.2|1806.2|1809.1|1807.1|1806.4|1804.4|377
1594125900000|2020-07-07 12:45:00|1808.4|1806.4|1811.7|1809.7|1812|1810|1808.3|1806.3|384
1594126200000|2020-07-07 12:50:00|1811.4|1809.4|1811.9|1809.9|1813|1811|1810.8|1808.8|301
1594126500000|2020-07-07 12:55:00|1811.7|1809.7|1811.8|1809.8|1813.6|1811.6|1811.1|1809.1|316
1594126800000|2020-07-07 13:00:00|1812.1|1810.1|1815.9|1813.9|1817.3|1815.3|1810.3|1807.6|661
1594127100000|2020-07-07 13:05:00|1815.8|1813.8|1814.1|1812.1|1818|1815.7|1813.8|1811.8|501
1594127400000|2020-07-07 13:10:00|1814.2|1812.2|1814.7|1812.7|1816.1|1814.1|1813.8|1811.1|360
1594127700000|2020-07-07 13:15:00|1814.6|1812.6|1812.8|1810.8|1815.2|1813.2|1812|1810|233
1594128000000|2020-07-07 13:20:00|1813.2|1811.2|1815.3|1813.3|1816.6|1814.6|1812.8|1810.8|316
1594128300000|2020-07-07 13:25:00|1815.4|1813.4|1817.5|1815.5|1817.6|1815.6|1814.7|1812.7|233
1594128600000|2020-07-07 13:30:00|1817.4|1815.4|1819.2|1817.2|1820|1818|1816.9|1814.8|512
1594128900000|2020-07-07 13:35:00|1819.1|1817.1|1817.5|1815.5|1821.2|1819.2|1817|1815|551
1594129200000|2020-07-07 13:40:00|1818.7|1815.2|1819.9|1817.9|1823.8|1819.7|1818.1|1815|470
1594129500000|2020-07-07 13:45:00|1819.8|1817.8|1820.7|1818.7|1822.5|1819.8|1819.2|1816.5|364
1594129800000|2020-07-07 13:50:00|1820.8|1818.8|1819.1|1817.1|1821.8|1819.8|1817.5|1815.5|368
1594130100000|2020-07-07 13:55:00|1819.2|1817.2|1820.2|1818.2|1821.8|1819.8|1818.7|1816.7|375
1594130400000|2020-07-07 14:00:00|1820.3|1818.3|1829.2|1827.2|1829.9|1827.5|1820.3|1818.3|736
1594130700000|2020-07-07 14:05:00|1829.1|1827.1|1832.3|1830.3|1833.4|1831.1|1829.1|1826.8|698
1594131000000|2020-07-07 14:10:00|1832.4|1830.4|1835.6|1832.1|1838.4|1834.9|1832.4|1829.2|989
1594131300000|2020-07-07 14:15:00|1834.9|1832.9|1833.2|1831.2|1837.7|1835.2|1833|1830.2|823
1594131600000|2020-07-07 14:20:00|1833.3|1831.3|1831.2|1829.2|1836.9|1834.9|1829.5|1826.7|842
1594131900000|2020-07-07 14:25:00|1831.5|1829.5|1836|1832.5|1836.3|1833.7|1831.2|1828.9|702
1594132200000|2020-07-07 14:30:00|1836.6|1833.1|1832.6|1829.1|1837.3|1835|1830.7|1828.3|806
1594132500000|2020-07-07 14:35:00|1831.5|1829.5|1833.6|1831.6|1834.4|1831.6|1829.9|1827.9|545
1594132800000|2020-07-07 14:40:00|1833|1831|1829.9|1827.9|1834.5|1832.5|1829.8|1827.8|601
1594133100000|2020-07-07 14:45:00|1830|1828|1830.6|1828.6|1833.5|1830.2|1829.2|1826.7|621
1594133400000|2020-07-07 14:50:00|1830.7|1828.7|1835.8|1833.8|1836.7|1834.2|1830.4|1828.4|679
1594133700000|2020-07-07 14:55:00|1836.1|1834.1|1830.2|1828.2|1837.7|1835.1|1829.9|1827.9|745
1594134000000|2020-07-07 15:00:00|1830.1|1828.1|1832.8|1830.8|1834.3|1831.4|1829.8|1827.5|529
1594134300000|2020-07-07 15:05:00|1832.9|1830.9|1829.9|1827.9|1834.9|1831.7|1829.1|1827.1|530
1594134600000|2020-07-07 15:10:00|1830|1828|1831.2|1829.2|1832.4|1830.4|1829.6|1827.6|576
1594134900000|2020-07-07 15:15:00|1831.3|1829.3|1832|1830|1833.1|1830.4|1830.5|1828|402
1594135200000|2020-07-07 15:20:00|1832.1|1830.1|1831.1|1829.1|1833.4|1830.8|1830.6|1828.3|329
1594135500000|2020-07-07 15:25:00|1831.2|1829.2|1831.6|1829.6|1832.8|1830.8|1830.8|1828.8|381
1594135800000|2020-07-07 15:30:00|1831.5|1829.5|1830.4|1828.4|1833.7|1830.7|1830.4|1828.4|326
1594136100000|2020-07-07 15:35:00|1831.7|1828.2|1831.4|1829.4|1833.3|1830.6|1828.7|1826.4|501
1594136400000|2020-07-07 15:40:00|1831.1|1829.1|1831.4|1829.4|1833.6|1830.7|1830.7|1828.7|278
1594136700000|2020-07-07 15:45:00|1831.2|1829.2|1831.6|1829.6|1834.6|1831.7|1831.2|1828.4|390
1594137000000|2020-07-07 15:50:00|1831.2|1829.2|1834|1832|1834.6|1832.2|1830.7|1827.6|305
1594137300000|2020-07-07 15:55:00|1834.1|1832.1|1834.2|1830.7|1835.9|1833.1|1832.7|1830|312
1594137600000|2020-07-07 16:00:00|1834.1|1830.6|1832.9|1830.9|1835.4|1832.8|1832.3|1830.3|401
1594137900000|2020-07-07 16:05:00|1832.8|1830.8|1834.5|1832.5|1836.2|1833.9|1832.4|1829.6|523
1594138200000|2020-07-07 16:10:00|1834.4|1832.4|1833.8|1831.8|1836|1833.3|1833.3|1831|363
1594138500000|2020-07-07 16:15:00|1833.9|1831.9|1832.3|1828.8|1834.8|1832.4|1831.4|1828.5|425
1594138800000|2020-07-07 16:20:00|1832.2|1828.7|1833.1|1831.1|1834.7|1832.1|1831.4|1828.6|339
1594139100000|2020-07-07 16:25:00|1833.9|1830.4|1833.2|1831.2|1834.7|1831.9|1831.3|1828.5|433
1594139400000|2020-07-07 16:30:00|1833.3|1831.3|1835|1831.5|1835.4|1832.6|1833.1|1830.3|273
1594139700000|2020-07-07 16:35:00|1835.1|1831.6|1833.1|1831.1|1835.7|1833.1|1832.7|1830.3|307
1594140000000|2020-07-07 16:40:00|1833.2|1831.2|1831.4|1829.4|1834.6|1831.9|1831.3|1828.7|286
1594140300000|2020-07-07 16:45:00|1832.8|1829.3|1833.1|1829.6|1833.6|1831.2|1830.8|1828|240
1594140600000|2020-07-07 16:50:00|1833.2|1829.7|1833|1831|1834.4|1831.7|1832.2|1829.5|307
1594140900000|2020-07-07 16:55:00|1833.1|1831.1|1835.1|1833.1|1835.6|1833.2|1833|1830.6|251
1594141200000|2020-07-07 17:00:00|1835.3|1831.8|1834.2|1832.2|1836.3|1834.3|1833.8|1831.2|342
1594141500000|2020-07-07 17:05:00|1834.1|1832.1|1834.1|1832.1|1835.2|1833|1833.2|1830.4|265
1594141800000|2020-07-07 17:10:00|1834.7|1832.7|1835|1833|1836.1|1833.3|1833.9|1831.2|211
1594142100000|2020-07-07 17:15:00|1835.2|1833.2|1835.1|1833.1|1836|1834|1834|1831.4|181
1594142400000|2020-07-07 17:20:00|1835|1833|1835.3|1831.8|1836.5|1834.3|1834.5|1831.7|306
1594142700000|2020-07-07 17:25:00|1834.4|1832.4|1833.8|1831.8|1835.3|1833.3|1833|1830.4|470
1594143000000|2020-07-07 17:30:00|1833.7|1831.7|1834.1|1832.1|1835.3|1832.5|1832.2|1830|357
1594143300000|2020-07-07 17:35:00|1833.9|1831.9|1834.1|1832.1|1835.9|1832.9|1833|1831|269
1594143600000|2020-07-07 17:40:00|1834|1832|1834.6|1832.6|1836.2|1833.4|1833.9|1831.9|259
1594143900000|2020-07-07 17:45:00|1834.7|1832.7|1833.7|1831.7|1835.8|1832.9|1833.2|1831.1|282
1594144200000|2020-07-07 17:50:00|1833.8|1831.8|1834.9|1832.9|1835.9|1833.3|1833.2|1831|200
1594144500000|2020-07-07 17:55:00|1834.8|1832.8|1834.8|1832.8|1836.5|1833.6|1834.1|1832.1|219
1594144800000|2020-07-07 18:00:00|1834.9|1832.9|1830.8|1828.8|1836|1833.7|1830.8|1828.7|195
1594145100000|2020-07-07 18:05:00|1830.6|1828.6|1832.2|1830.2|1833.7|1831.7|1830.6|1828.4|216
1594145400000|2020-07-07 18:10:00|1832.1|1830.1|1834.5|1832.5|1834.6|1832.6|1832.1|1829.7|186
1594145700000|2020-07-07 18:15:00|1834.3|1832.3|1833.5|1831.5|1835.5|1832.6|1833.1|1830.8|223
1594146000000|2020-07-07 18:20:00|1833.6|1831.6|1834.2|1832.2|1835.5|1832.8|1833|1830.2|263
1594146300000|2020-07-07 18:25:00|1834.1|1832.1|1834.1|1832.1|1835.8|1833.1|1833.4|1830.8|316
1594146600000|2020-07-07 18:30:00|1834|1832|1829.8|1827.8|1834|1832|1829.3|1826.6|365
1594146900000|2020-07-07 18:35:00|1830|1828|1829.6|1826.1|1832|1828.6|1828.1|1825.4|352
1594147200000|2020-07-07 18:40:00|1829.9|1826.4|1828.2|1826.2|1831.5|1828.4|1826.3|1824.3|312
1594147500000|2020-07-07 18:45:00|1828.7|1825.2|1828.9|1826.9|1829.7|1827.4|1827.6|1825|244
1594147800000|2020-07-07 18:50:00|1828.4|1826.4|1827.4|1825.4|1829.6|1827.3|1827|1824.2|251
1594148100000|2020-07-07 18:55:00|1828.1|1824.6|1828.5|1825|1828.8|1826.1|1826.9|1824|316
1594148400000|2020-07-07 19:00:00|1828.6|1825.1|1826.8|1824.8|1829.2|1826.6|1826.5|1823.2|302
1594148700000|2020-07-07 19:05:00|1826.5|1824.5|1827.1|1823.6|1829.2|1826.8|1826.2|1823.4|298
1594149000000|2020-07-07 19:10:00|1827.3|1823.8|1827.5|1824|1828|1825.4|1826.1|1823.3|185
1594149300000|2020-07-07 19:15:00|1827.3|1823.8|1828.4|1826.4|1829.2|1826.5|1826.7|1823.7|228
1594149600000|2020-07-07 19:20:00|1828.2|1826.2|1826.3|1824.3|1829.4|1827|1825|1822.5|231
1594149900000|2020-07-07 19:25:00|1826.4|1824.4|1826.2|1824.2|1827.2|1825.2|1825.6|1823|166
1594150200000|2020-07-07 19:30:00|1826.3|1824.3|1828.2|1826.2|1828.4|1826.4|1825.8|1823.5|217
1594150500000|2020-07-07 19:35:00|1827.9|1825.9|1828.4|1826.4|1829|1827|1827.6|1825.6|203
1594150800000|2020-07-07 19:40:00|1828.3|1826.3|1828.9|1826.9|1829.9|1827.9|1828.3|1825.5|189
1594151100000|2020-07-07 19:45:00|1829|1827|1828.3|1826.3|1829.4|1827.4|1827.5|1825.5|131
1594151400000|2020-07-07 19:50:00|1827.9|1825.9|1826.4|1824.4|1828.3|1826.3|1826.4|1824.4|162
1594151700000|2020-07-07 19:55:00|1826.2|1824.2|1827.3|1825.3|1827.3|1825.3|1824.9|1822.9|300
1594152000000|2020-07-07 20:00:00|1827.2|1825.2|1827.9|1825.9|1828.3|1826|1827.1|1824.8|72
1594152300000|2020-07-07 20:05:00|1828|1826|1828|1826|1829.5|1827.5|1827.6|1825.2|79
1594152600000|2020-07-07 20:10:00|1828.1|1826.1|1828.3|1826.3|1830.9|1827.4|1827.5|1824.8|146
1594152900000|2020-07-07 20:15:00|1828.2|1826.2|1827.7|1825.7|1830|1826.6|1826.8|1824.8|69
1594153200000|2020-07-07 20:20:00|1829.1|1825.6|1829.1|1825.6|1830.3|1827.7|1827.5|1825.1|88
1594153500000|2020-07-07 20:25:00|1829|1825.5|1827.9|1825.9|1830.2|1827.5|1827.4|1825.1|79
1594153800000|2020-07-07 20:30:00|1828|1826|1828.2|1826.2|1830.8|1827.4|1827.8|1825.1|88
1594154100000|2020-07-07 20:35:00|1829.6|1826.1|1828.9|1826.9|1831.1|1828.3|1827.7|1825.5|98
1594154400000|2020-07-07 20:40:00|1829.8|1826.3|1827.6|1825.6|1830|1826.9|1827.1|1825.1|107
1594154700000|2020-07-07 20:45:00|1827.8|1825.8|1828.4|1824.9|1829|1826.5|1826.7|1824|91
1594155000000|2020-07-07 20:50:00|1827.6|1825.6|1827.8|1824.3|1828.7|1826.5|1826.4|1823.6|85
1594155300000|2020-07-07 20:55:00|1827.7|1824.2|1828|1824.5|1831.1|1825.5|1826.8|1821.9|139
1594159200000|2020-07-07 22:00:00|1829.7|1826.2|1827.6|1824.1|1830.3|1826.4|1826.7|1821.3|153
1594159500000|2020-07-07 22:05:00|1827.5|1824|1827.1|1825.1|1830.6|1825.5|1826.9|1821.6|95
1594159800000|2020-07-07 22:10:00|1828.3|1824.8|1827.6|1825.6|1828.8|1826.5|1826.8|1824.1|160
1594160100000|2020-07-07 22:15:00|1827.7|1825.7|1829.7|1826.2|1830.1|1827.3|1827.3|1824.7|90
1594160400000|2020-07-07 22:20:00|1829|1827|1828.9|1825.4|1829.9|1827.2|1828|1825.2|75
1594160700000|2020-07-07 22:25:00|1828.2|1826.2|1828.8|1825.3|1829.1|1826.5|1827.8|1824.7|78
1594161000000|2020-07-07 22:30:00|1828.4|1824.9|1828.5|1825|1828.9|1825.8|1827.4|1824.7|70
1594161300000|2020-07-07 22:35:00|1828.6|1825.1|1829.4|1825.9|1829.6|1826.8|1828.2|1825|97
1594161600000|2020-07-07 22:40:00|1829.5|1826|1829.2|1827.2|1830.1|1827.4|1828.4|1825.9|87
1594161900000|2020-07-07 22:45:00|1829.3|1827.3|1828.6|1826.6|1829.7|1827.4|1828.2|1826.2|63
1594162200000|2020-07-07 22:50:00|1828.7|1826.7|1828.5|1826.5|1828.8|1826.8|1828.3|1826.3|42
1594162500000|2020-07-07 22:55:00|1828.4|1826.4|1828.4|1826.4|1828.5|1826.5|1827.8|1825.8|33
1594162800000|2020-07-07 23:00:00|1829.5|1826|1828.7|1826.7|1829.9|1826.9|1828.3|1826|57
1594163100000|2020-07-07 23:05:00|1829|1827|1828.7|1826.7|1829.9|1827|1828.2|1826.2|66
1594163400000|2020-07-07 23:10:00|1828.6|1826.6|1828|1826|1828.7|1826.7|1828|1826|31
1594163700000|2020-07-07 23:15:00|1828.1|1826.1|1828.7|1826.7|1829.1|1827.1|1828|1826|48
1594164000000|2020-07-07 23:20:00|1828.6|1826.6|1830.2|1828.2|1831.3|1828.3|1828.6|1826.6|256
1594164300000|2020-07-07 23:25:00|1830.1|1828.1|1830.2|1828.2|1830.3|1828.3|1829.8|1827.8|91
1594164600000|2020-07-07 23:30:00|1830.1|1828.1|1830.4|1828.4|1830.5|1828.5|1829.8|1827.8|70
1594164900000|2020-07-07 23:35:00|1830.3|1828.3|1830.1|1828.1|1830.6|1828.6|1829.8|1827.8|56
1594165200000|2020-07-07 23:40:00|1830|1828|1830.1|1828.1|1830.2|1828.2|1829.9|1827.9|31
1594165500000|2020-07-07 23:45:00|1830.2|1828.2|1829.4|1827.4|1830.9|1828.2|1829.4|1826.7|63
1594165800000|2020-07-07 23:50:00|1829.6|1827.6|1828.9|1826.9|1830.8|1827.9|1828.9|1826.4|74
1594166100000|2020-07-07 23:55:00|1829|1827|1828.4|1826.4|1829.8|1827.4|1828.3|1825.7|60
1594166400000|2020-07-08 00:00:00|1828.2|1826.2|1829.1|1827.1|1831.1|1827.7|1828|1825.2|185
1594166700000|2020-07-08 00:05:00|1829.2|1827.2|1829.9|1827.9|1831.3|1828.2|1829.1|1826.5|126
1594167000000|2020-07-08 00:10:00|1829.8|1827.8|1828.7|1826.7|1831.2|1829.2|1827.8|1825.1|133
1594167300000|2020-07-08 00:15:00|1829.6|1826.1|1829.2|1827.2|1830.7|1827.7|1828.7|1826|108
1594167600000|2020-07-08 00:20:00|1829.1|1827.1|1829.5|1826|1832.9|1828.3|1828.7|1823.9|138
1594167900000|2020-07-08 00:25:00|1829.9|1826.4|1829.8|1827.8|1831.4|1828.6|1827.9|1825.2|208
1594168200000|2020-07-08 00:30:00|1829.9|1827.9|1828.2|1826.2|1832.1|1828.6|1828.1|1825.5|186
1594168500000|2020-07-08 00:35:00|1827.9|1825.9|1827.3|1825.3|1829.6|1826.7|1827.3|1824.7|165
1594168800000|2020-07-08 00:40:00|1827.6|1825.6|1826.8|1824.8|1828.8|1825.8|1826.3|1823.6|183
1594169100000|2020-07-08 00:45:00|1827.7|1824.2|1827.6|1824.1|1828.3|1825.4|1826.2|1823.4|187
1594169400000|2020-07-08 00:50:00|1827.7|1824.2|1827.5|1825.5|1830.9|1826.4|1826.9|1821.9|134
1594169700000|2020-07-08 00:55:00|1827.6|1825.6|1829.3|1825.8|1830|1826.6|1827.5|1824.8|93
1594170000000|2020-07-08 01:00:00|1829.2|1825.7|1833.8|1830.3|1835.1|1831.5|1827.8|1825|463
1594170300000|2020-07-08 01:05:00|1833.1|1831.1|1833|1831|1834.4|1831.7|1831.5|1828.8|332
1594170600000|2020-07-08 01:10:00|1832.9|1830.9|1832.7|1830.7|1834|1831.3|1831.4|1828.9|262
1594170900000|2020-07-08 01:15:00|1833.6|1830.1|1833.3|1829.8|1834|1831.6|1831.8|1829.7|255
1594171200000|2020-07-08 01:20:00|1833.8|1830.3|1833.7|1830.2|1834.9|1832.6|1832.1|1829.3|294
1594171500000|2020-07-08 01:25:00|1833.1|1831.1|1832|1830|1834.3|1831.8|1831.1|1828.3|418
1594171800000|2020-07-08 01:30:00|1832.1|1830.1|1833.1|1831.1|1833.7|1831.7|1831.2|1828.5|396
1594172100000|2020-07-08 01:35:00|1833|1831|1832.9|1830.9|1833.9|1831.4|1832.2|1829.2|235
1594172400000|2020-07-08 01:40:00|1832.8|1830.8|1833.4|1829.9|1834.2|1831.9|1832.1|1829.5|214
1594172700000|2020-07-08 01:45:00|1833.3|1829.8|1831.7|1829.7|1833.5|1830.8|1830.1|1828|254
1594173000000|2020-07-08 01:50:00|1831.6|1829.6|1832|1830|1833|1830.6|1830.7|1827.9|292
1594173300000|2020-07-08 01:55:00|1832.1|1830.1|1831.9|1829.9|1832.5|1830.4|1830.7|1827.9|193
1594173600000|2020-07-08 02:00:00|1830.8|1828.8|1828.4|1826.4|1832.3|1830.2|1827.6|1825.6|372
1594173900000|2020-07-08 02:05:00|1828.9|1825.4|1829.7|1827.7|1830.3|1828|1827.6|1824.7|290
1594174200000|2020-07-08 02:10:00|1830.4|1828.4|1830.4|1828.4|1831.3|1829.3|1829.4|1827.1|213
1594174500000|2020-07-08 02:15:00|1830.5|1828.5|1830.4|1828.4|1831.4|1829|1830.1|1827.3|164
1594174800000|2020-07-08 02:20:00|1830.3|1828.3|1831.8|1829.8|1832.6|1830.6|1830.1|1827.2|142
1594175100000|2020-07-08 02:25:00|1832.2|1830.2|1831.3|1829.3|1832.6|1830.6|1830.5|1827.7|178
1594175400000|2020-07-08 02:30:00|1831.4|1829.4|1831.1|1829.1|1832|1830|1829.7|1826.9|248
1594175700000|2020-07-08 02:35:00|1831.2|1829.2|1831.9|1829.9|1832.5|1830.2|1829.8|1827.7|172
1594176000000|2020-07-08 02:40:00|1832|1830|1831.8|1829.8|1833.2|1830.5|1830.4|1827.7|170
1594176300000|2020-07-08 02:45:00|1831.9|1829.9|1831.8|1829.8|1834.3|1831.3|1831.1|1828.3|228
1594176600000|2020-07-08 02:50:00|1832|1830|1830.9|1828.9|1832.1|1830|1830.2|1827|266
1594176900000|2020-07-08 02:55:00|1831|1829|1831.3|1829.3|1832.6|1829.7|1829.5|1826.9|365
1594177200000|2020-07-08 03:00:00|1831.2|1827.7|1830.3|1828.3|1832.2|1829.4|1828.9|1826.3|304
1594177500000|2020-07-08 03:05:00|1830.4|1828.4|1831|1829|1832.4|1830|1829.6|1827.3|204
1594177800000|2020-07-08 03:10:00|1831.2|1829.2|1830.1|1828.1|1831.9|1829.4|1829.5|1826.7|209
1594178100000|2020-07-08 03:15:00|1830.2|1828.2|1830.7|1828.7|1831.8|1829|1829.1|1826.3|181
1594178400000|2020-07-08 03:20:00|1830.5|1828.5|1831.5|1829.5|1832.6|1830.1|1829.5|1826.9|233
1594178700000|2020-07-08 03:25:00|1831.8|1829.8|1831|1829|1833.2|1830|1830.3|1828.1|207
1594179000000|2020-07-08 03:30:00|1831.1|1829.1|1831.3|1829.3|1832.5|1829.7|1830|1827.9|177
1594179300000|2020-07-08 03:35:00|1831.2|1829.2|1831.3|1829.3|1831.8|1829.8|1830.7|1828.7|102
1594179600000|2020-07-08 03:40:00|1833.5|1830|1830.7|1828.7|1833.5|1830|1830.4|1827.9|137
1594179900000|2020-07-08 03:45:00|1830.8|1828.8|1830.5|1828.5|1834.1|1829.4|1829.9|1826.7|182
1594180200000|2020-07-08 03:50:00|1830.6|1828.6|1830.6|1828.6|1832.3|1829.3|1830.1|1827.7|131
1594180500000|2020-07-08 03:55:00|1830.5|1828.5|1829.6|1827.6|1832.1|1829.3|1829.6|1827.5|121
1594180800000|2020-07-08 04:00:00|1829.8|1827.8|1829.7|1827.7|1832|1829.2|1828.8|1826.2|146
1594181100000|2020-07-08 04:05:00|1830.4|1826.9|1829.3|1827.3|1832.6|1829.8|1828.8|1826.1|107
1594181400000|2020-07-08 04:10:00|1829.8|1827.8|1830|1828|1834.2|1829|1829.2|1826.1|94
1594181700000|2020-07-08 04:15:00|1829.9|1827.9|1830.3|1828.3|1832.3|1829.5|1829.8|1827.4|118
1594182000000|2020-07-08 04:20:00|1830|1828|1829.4|1827.4|1835|1828.9|1828.9|1825.7|97
1594182300000|2020-07-08 04:25:00|1829|1827|1830.3|1828.3|1831.7|1828.9|1827.8|1825.3|168
1594182600000|2020-07-08 04:30:00|1830.2|1828.2|1830.2|1828.2|1834|1828.9|1829.3|1825|150
1594182900000|2020-07-08 04:35:00|1830.4|1828.4|1830.7|1828.7|1832.3|1829.8|1830|1827.3|148
1594183200000|2020-07-08 04:40:00|1830.6|1828.6|1831.3|1829.3|1833.6|1830.9|1830|1828|166
1594183500000|2020-07-08 04:45:00|1831.2|1829.2|1832.5|1829|1833|1830.6|1830.7|1828.5|173
1594183800000|2020-07-08 04:50:00|1832.9|1829.4|1830.9|1828.9|1832.9|1829.5|1830.6|1828.1|95
1594184100000|2020-07-08 04:55:00|1831|1829|1830.9|1828.9|1831.1|1829.1|1830.6|1828.6|56
1594184400000|2020-07-08 05:00:00|1831|1829|1830.7|1828.7|1832.1|1829.8|1830.5|1827.8|106
1594184700000|2020-07-08 05:05:00|1830.4|1828.4|1831.7|1829.7|1835.5|1830.5|1830.3|1827|199
1594185000000|2020-07-08 05:10:00|1832|1830|1831.5|1829.5|1834.4|1830.8|1831.1|1827|152
1594185300000|2020-07-08 05:15:00|1831.6|1829.6|1831.3|1829.3|1835.1|1832|1830.9|1828.5|245
1594185600000|2020-07-08 05:20:00|1831.4|1829.4|1831.3|1829.3|1834.5|1831.4|1830.9|1827.1|180
1594185900000|2020-07-08 05:25:00|1833.3|1829.8|1830.1|1828.1|1833.3|1829.8|1829.6|1827.6|144
1594186200000|2020-07-08 05:30:00|1829.9|1827.9|1831.9|1829.9|1834|1830.6|1829.9|1827.8|241
1594186500000|2020-07-08 05:35:00|1831.7|1829.7|1832.6|1830.6|1834.7|1832|1831.4|1825.5|273
1594186800000|2020-07-08 05:40:00|1832.7|1830.7|1834.7|1831.2|1834.7|1832|1832.1|1829.6|342
1594187100000|2020-07-08 05:45:00|1833.4|1831.4|1831.7|1828.2|1835.5|1832.8|1830.4|1825.8|226
1594187400000|2020-07-08 05:50:00|1830.9|1828.9|1831.9|1828.4|1832.9|1830|1830.1|1827.5|227
1594187700000|2020-07-08 05:55:00|1831.8|1828.3|1830.8|1828.8|1832.8|1830.3|1830.1|1827.6|205
1594188000000|2020-07-08 06:00:00|1830.9|1828.9|1831.3|1829.3|1832.6|1829.9|1830.6|1827.9|214
1594188300000|2020-07-08 06:05:00|1831.4|1829.4|1832.9|1829.4|1833.5|1830.9|1831.1|1828.4|267
1594188600000|2020-07-08 06:10:00|1832.8|1829.3|1830.9|1828.9|1832.9|1830.2|1830|1827.2|272
1594188900000|2020-07-08 06:15:00|1831|1829|1830.7|1828.7|1832.3|1829.7|1830.3|1827.7|205
1594189200000|2020-07-08 06:20:00|1831.6|1828.1|1832.7|1830.7|1833.2|1830.8|1830.8|1827.9|244
1594189500000|2020-07-08 06:25:00|1832.8|1830.8|1834.2|1832.2|1835.3|1832.6|1832.4|1829.8|246
1594189800000|2020-07-08 06:30:00|1834.3|1832.3|1834.7|1832.7|1835.6|1833|1833.9|1831.5|150
1594190100000|2020-07-08 06:35:00|1834.8|1832.8|1835.6|1833.6|1836.7|1834|1834.2|1831.7|264
1594190400000|2020-07-08 06:40:00|1835.8|1833.8|1835.6|1833.6|1836.7|1834.4|1835|1832.3|216
1594190700000|2020-07-08 06:45:00|1835.5|1833.5|1835.1|1831.6|1837.1|1834.4|1833.7|1831.3|195
1594191000000|2020-07-08 06:50:00|1835|1831.5|1834.7|1832.7|1835.9|1833.4|1834|1831.3|219
1594191300000|2020-07-08 06:55:00|1834.8|1832.8|1835.8|1833.8|1837|1834.5|1834.4|1831.6|210
1594191600000|2020-07-08 07:00:00|1835.7|1833.7|1836.2|1834.2|1837.3|1834.8|1835.3|1832.7|393
1594191900000|2020-07-08 07:05:00|1836.9|1833.4|1838.4|1836.4|1839|1836.6|1836.1|1833.4|235
1594192200000|2020-07-08 07:10:00|1838.6|1836.6|1834.3|1830.8|1838.7|1836.7|1833.3|1830|349
1594192500000|2020-07-08 07:15:00|1834.2|1830.7|1834|1832|1834.8|1832.1|1831.6|1829|318
1594192800000|2020-07-08 07:20:00|1833.1|1831.1|1833.5|1831.5|1834.6|1831.9|1832.5|1829.8|241
1594193100000|2020-07-08 07:25:00|1833.7|1831.7|1835.3|1833.3|1836.1|1833.7|1833.6|1831|282
1594193400000|2020-07-08 07:30:00|1835.2|1833.2|1836.4|1834.4|1837.7|1835.5|1835.2|1832.6|262
1594193700000|2020-07-08 07:35:00|1836.6|1834.6|1834.6|1832.6|1838|1835.2|1834.4|1831.7|238
1594194000000|2020-07-08 07:40:00|1835.1|1831.6|1837.6|1834.1|1837.9|1835.3|1834.3|1831.6|226
1594194300000|2020-07-08 07:45:00|1837|1835|1837.2|1833.7|1838.8|1836.2|1836.3|1833.3|306
1594194600000|2020-07-08 07:50:00|1837.3|1833.8|1837.4|1833.9|1837.5|1835.1|1835.5|1832.9|247
1594194900000|2020-07-08 07:55:00|1837.3|1833.8|1837.5|1835.5|1838.5|1835.9|1835.8|1833.3|201
1594195200000|2020-07-08 08:00:00|1837.6|1835.6|1838.6|1836.6|1839.9|1837.1|1837.3|1834.9|287
1594195500000|2020-07-08 08:05:00|1838.5|1836.5|1837.4|1835.4|1840.8|1838.5|1837|1834.6|390
1594195800000|2020-07-08 08:10:00|1838.1|1834.6|1838|1836|1839.2|1836.5|1836.3|1833.6|384
1594196100000|2020-07-08 08:15:00|1837.9|1835.9|1837.5|1835.5|1838.8|1836.2|1836.4|1833.6|291
1594196400000|2020-07-08 08:20:00|1837.6|1835.6|1837.7|1835.7|1838.7|1836|1836.8|1834|259
1594196700000|2020-07-08 08:25:00|1837.8|1835.8|1839.7|1837.7|1840.9|1838.2|1837.7|1835|320
1594197000000|2020-07-08 08:30:00|1840|1838|1841.2|1837.7|1841.8|1839.3|1838.8|1835.9|469
1594197300000|2020-07-08 08:35:00|1841.1|1837.6|1843.7|1841.7|1845.3|1842.7|1840.2|1837.4|526
1594197600000|2020-07-08 08:40:00|1844.4|1840.9|1841|1839|1845.3|1842.9|1840.9|1838.1|521
1594197900000|2020-07-08 08:45:00|1840.9|1838.9|1840.5|1838.5|1842.4|1839.6|1839.8|1837.6|326
1594198200000|2020-07-08 08:50:00|1840.6|1838.6|1841|1839|1843.1|1840.3|1840|1837.5|273
1594198500000|2020-07-08 08:55:00|1841.7|1838.2|1842|1838.5|1843.3|1840.7|1839.7|1837|319
1594198800000|2020-07-08 09:00:00|1842.1|1838.6|1842.2|1840.2|1843.7|1841|1840.1|1837.3|353
1594199100000|2020-07-08 09:05:00|1842.3|1840.3|1842.4|1840.4|1844.2|1841.9|1841.8|1839|372
1594199400000|2020-07-08 09:10:00|1843.3|1839.8|1839.2|1837.2|1843.3|1840.4|1839.1|1836.4|332
1594199700000|2020-07-08 09:15:00|1839.3|1837.3|1837.4|1835.4|1840|1837.3|1836.8|1834.6|381
1594200000000|2020-07-08 09:20:00|1837.2|1835.2|1837.3|1835.3|1840|1837.3|1836.9|1834.4|282
1594200300000|2020-07-08 09:25:00|1837.4|1835.4|1838.6|1836.6|1840.3|1837.8|1837.2|1834.6|304
1594200600000|2020-07-08 09:30:00|1838.4|1836.4|1842|1840|1843.2|1840.6|1838.1|1835.8|339
1594200900000|2020-07-08 09:35:00|1843|1839.5|1843.1|1841.1|1844.4|1841.7|1842|1839.4|237
1594201200000|2020-07-08 09:40:00|1843.2|1841.2|1842.2|1840.2|1844.4|1841.8|1841.4|1838.7|316
1594201500000|2020-07-08 09:45:00|1841.8|1839.8|1848.7|1845.2|1849.8|1847.1|1841.2|1838.8|469
1594201800000|2020-07-08 09:50:00|1849.7|1846.2|1846.6|1844.6|1851|1848.5|1845.1|1842.5|586
1594202100000|2020-07-08 09:55:00|1846.8|1843.3|1848.8|1845.3|1849.8|1847.1|1845.7|1843.1|343
1594202400000|2020-07-08 10:00:00|1849.1|1845.6|1847.7|1844.2|1849.1|1846.5|1845.6|1843|268
1594202700000|2020-07-08 10:05:00|1847.8|1844.3|1848.1|1844.6|1848.7|1846.2|1845.3|1842.6|367
1594203000000|2020-07-08 10:10:00|1848|1844.5|1846.3|1842.8|1848.8|1845.8|1844.5|1841.9|328
1594203300000|2020-07-08 10:15:00|1846.4|1842.9|1847|1845|1847.5|1845.2|1844.6|1842.2|371
1594203600000|2020-07-08 10:20:00|1847.2|1845.2|1849|1847|1849.7|1847.2|1846.7|1844.5|295
1594203900000|2020-07-08 10:25:00|1849.1|1847.1|1848.5|1846.5|1851.5|1849.3|1846.8|1844.3|385
1594204200000|2020-07-08 10:30:00|1849|1847|1846.3|1844.3|1849.3|1847.3|1846.1|1844.1|215
1594204500000|2020-07-08 10:35:00|1846.2|1844.2|1847.9|1845.9|1848.5|1846.5|1846.2|1844.2|192
1594204800000|2020-07-08 10:40:00|1848.3|1846.3|1848.7|1846.7|1848.8|1846.8|1847.7|1845.7|113
1594205100000|2020-07-08 10:45:00|1848.8|1846.8|1851.2|1849.2|1851.6|1849.6|1848.8|1846.8|245
1594205400000|2020-07-08 10:50:00|1850.9|1848.9|1849.2|1847.2|1852|1850|1847.9|1845.9|280
1594205700000|2020-07-08 10:55:00|1849.3|1847.3|1849.2|1847.2|1850|1847.8|1848.3|1845.8|201
1594206000000|2020-07-08 11:00:00|1849.1|1847.1|1848.1|1846.1|1850.1|1847.9|1847.5|1844.5|247
1594206300000|2020-07-08 11:05:00|1848.3|1846.3|1848.8|1846.8|1849.4|1847.3|1848|1845.9|103
1594206600000|2020-07-08 11:10:00|1848.7|1846.7|1847.5|1845.5|1849|1847|1846.6|1844.6|171
1594206900000|2020-07-08 11:15:00|1847.4|1845.4|1845.5|1843.5|1847.5|1845.5|1844.9|1842.9|187
1594207200000|2020-07-08 11:20:00|1845.4|1843.4|1843.7|1841.7|1845.9|1843.9|1842.3|1840.3|132
1594207500000|2020-07-08 11:25:00|1843.6|1841.6|1844.5|1842.5|1844.5|1842.5|1843|1840.3|184
1594207800000|2020-07-08 11:30:00|1844.1|1842.1|1848.3|1846.3|1849.3|1846.7|1844|1842|332
1594208100000|2020-07-08 11:35:00|1848.6|1846.6|1849.9|1847.9|1852.6|1849.6|1847.9|1845.5|307
1594208400000|2020-07-08 11:40:00|1849.8|1847.8|1851.4|1847.9|1851.8|1849.4|1849.6|1847.5|199
1594208700000|2020-07-08 11:45:00|1851.7|1848.2|1848.7|1846.7|1851.8|1849.8|1848.6|1846.6|244
1594209000000|2020-07-08 11:50:00|1848.4|1846.4|1850.3|1848.3|1851.6|1848.8|1847.6|1844.7|266
1594209300000|2020-07-08 11:55:00|1850.1|1848.1|1852.4|1850.4|1853.3|1850.7|1848.8|1846.4|336
1594209600000|2020-07-08 12:00:00|1852.3|1850.3|1848|1846|1854.2|1852.2|1844.6|1842|556
1594209900000|2020-07-08 12:05:00|1847.9|1845.9|1849.2|1847.2|1849.7|1847.5|1845.4|1843.4|366
1594210200000|2020-07-08 12:10:00|1848.9|1846.9|1845.8|1843.8|1849.8|1847.8|1844.9|1842.9|346
1594210500000|2020-07-08 12:15:00|1845.9|1843.9|1846|1844|1846.8|1844.8|1844.8|1842|322
1594210800000|2020-07-08 12:20:00|1846.1|1844.1|1849.4|1847.4|1851.8|1847.5|1845.8|1842.8|438
1594211100000|2020-07-08 12:25:00|1849.3|1847.3|1844|1842|1850.9|1848.3|1844|1840.5|473
1594211400000|2020-07-08 12:30:00|1844.2|1842.2|1845.8|1843.8|1846.6|1843.8|1841.9|1839.2|443
1594211700000|2020-07-08 12:35:00|1845.7|1843.7|1841.8|1839.8|1846.9|1844.9|1840.9|1838.1|547
1594212000000|2020-07-08 12:40:00|1841.7|1839.7|1846|1844|1847.5|1844.6|1841.6|1838.8|487
1594212300000|2020-07-08 12:45:00|1845.8|1843.8|1843.7|1841.7|1847.2|1844.5|1842.7|1840.7|504
1594212600000|2020-07-08 12:50:00|1843.8|1841.8|1844.3|1842.3|1846.8|1843.8|1841.5|1839.5|508
1594212900000|2020-07-08 12:55:00|1844.7|1841.2|1847|1845|1848.9|1846.9|1843.3|1841.1|455
1594213200000|2020-07-08 13:00:00|1848|1844.5|1855|1853|1857.1|1854.8|1847.2|1844.5|856
1594213500000|2020-07-08 13:05:00|1855.1|1853.1|1855.7|1853.7|1856.7|1854.6|1850.9|1848.9|789
1594213800000|2020-07-08 13:10:00|1855.8|1853.8|1855.8|1852.3|1857.6|1855|1852.4|1850.1|768
1594214100000|2020-07-08 13:15:00|1855.7|1852.2|1858.6|1855.1|1860.9|1858.9|1855.2|1852.2|712
1594214400000|2020-07-08 13:20:00|1858.5|1855|1856|1854|1859.4|1857.4|1854.6|1851.6|764
1594214700000|2020-07-08 13:25:00|1856.1|1854.1|1858.7|1856.7|1860.9|1858.5|1854.5|1851.8|840
1594215000000|2020-07-08 13:30:00|1858.6|1856.6|1868.4|1866.4|1869.8|1867.5|1855.7|1853.3|1042
1594215300000|2020-07-08 13:35:00|1868.9|1866.9|1870.2|1866.7|1873.3|1870.3|1865.3|1862.5|1073
1594215600000|2020-07-08 13:40:00|1870.3|1866.8|1869.9|1866.4|1875.8|1872.8|1868.9|1865.9|1063
1594215900000|2020-07-08 13:45:00|1870.1|1866.6|1868.8|1866.8|1874.8|1872.1|1868.8|1866.1|1051
1594216200000|2020-07-08 13:50:00|1868.6|1866.6|1862.8|1860.8|1871.1|1868.5|1861.3|1859.3|1116
1594216500000|2020-07-08 13:55:00|1862.6|1860.6|1865.8|1863.8|1868.8|1865.9|1862.6|1860|818
1594216800000|2020-07-08 14:00:00|1865.9|1863.9|1865.8|1863.8|1868.7|1865.8|1862.9|1860.5|851
1594217100000|2020-07-08 14:05:00|1865.9|1863.9|1868|1866|1868.8|1866.4|1863.6|1861.2|761
1594217400000|2020-07-08 14:10:00|1867.9|1865.9|1867.1|1865.1|1871.5|1868|1867.1|1864.3|638
1594217700000|2020-07-08 14:15:00|1867.4|1865.4|1870.3|1868.3|1871.9|1868.8|1865.6|1863|602
1594218000000|2020-07-08 14:20:00|1870.2|1868.2|1872.9|1870.9|1873.4|1871.2|1869.7|1867.3|606
1594218300000|2020-07-08 14:25:00|1873|1871|1870.7|1867.2|1874|1871.4|1869|1866.4|644
1594218600000|2020-07-08 14:30:00|1870.2|1868.2|1869.5|1867.5|1871.4|1868.9|1866.1|1863.6|734
1594218900000|2020-07-08 14:35:00|1869.7|1867.7|1870.2|1866.7|1872.9|1870.1|1868.9|1866.1|611
1594219200000|2020-07-08 14:40:00|1869.5|1867.5|1870.3|1866.8|1874.5|1870.5|1868.8|1866.1|695
1594219500000|2020-07-08 14:45:00|1870|1866.5|1877.6|1874.1|1877.9|1875.5|1869.1|1866.5|947
1594219800000|2020-07-08 14:50:00|1877.2|1873.7|1872.1|1870.1|1877.4|1873.9|1869.9|1867.4|796
1594220100000|2020-07-08 14:55:00|1872|1870|1869.2|1867.2|1872.8|1870.8|1867.7|1864.6|783
1594220400000|2020-07-08 15:00:00|1869.9|1866.4|1869.4|1867.4|1870.8|1868.8|1866.3|1863.7|738
1594220700000|2020-07-08 15:05:00|1869.3|1867.3|1867.2|1865.2|1871.1|1869.1|1864.8|1862.6|829
1594221000000|2020-07-08 15:10:00|1866.6|1864.6|1867.7|1865.7|1869.3|1867.3|1865.7|1862.7|619
1594221300000|2020-07-08 15:15:00|1868.4|1864.9|1864.9|1862.9|1869.6|1867.6|1864.5|1861.8|686
1594221600000|2020-07-08 15:20:00|1864.8|1862.8|1861.4|1859.4|1866.8|1864.8|1858|1855.5|751
1594221900000|2020-07-08 15:25:00|1861.3|1859.3|1860.6|1858.6|1861.9|1859.6|1857.7|1855.7|767
1594222200000|2020-07-08 15:30:00|1860.8|1858.8|1864.4|1862.4|1865.1|1863.1|1859.6|1857.5|672
1594222500000|2020-07-08 15:35:00|1864.5|1862.5|1865|1863|1866.2|1864.2|1863.3|1860.6|526
1594222800000|2020-07-08 15:40:00|1864.8|1862.8|1864.9|1862.9|1866.8|1864.4|1863.9|1860.5|576
1594223100000|2020-07-08 15:45:00|1864.6|1862.6|1866.6|1864.6|1867.4|1865.4|1864|1861.4|569
1594223400000|2020-07-08 15:50:00|1866.8|1864.8|1867.2|1865.2|1868.1|1866|1866|1864|502
1594223700000|2020-07-08 15:55:00|1866.9|1864.9|1868.7|1866.7|1869.6|1867.6|1865.4|1863.4|491
1594224000000|2020-07-08 16:00:00|1868.4|1866.4|1870.6|1868.6|1871.9|1869.5|1867.5|1865.5|515
1594224300000|2020-07-08 16:05:00|1870.8|1868.8|1871.3|1869.3|1872.5|1870.5|1870.2|1868.2|647
1594224600000|2020-07-08 16:10:00|1871.1|1869.1|1873.5|1871.5|1874.3|1872|1870.7|1868.7|525
1594224900000|2020-07-08 16:15:00|1873|1871|1874.7|1872.7|1876.9|1874.9|1872.4|1870|612
1594225200000|2020-07-08 16:20:00|1874.8|1872.8|1872.5|1870.5|1875.3|1873.3|1871.3|1869.3|720
1594225500000|2020-07-08 16:25:00|1872.6|1870.6|1873.6|1871.6|1874.6|1872.4|1871.5|1868.8|572
1594225800000|2020-07-08 16:30:00|1874|1872|1874.5|1872.5|1876.4|1873.9|1873.4|1871.2|579
1594226100000|2020-07-08 16:35:00|1874.1|1872.1|1872.4|1870.4|1875.4|1872.5|1871|1868.4|553
1594226400000|2020-07-08 16:40:00|1872.5|1870.5|1872.7|1870.7|1874.5|1872.5|1870.6|1868.6|507
1594226700000|2020-07-08 16:45:00|1871.6|1869.6|1873.5|1871.5|1874.1|1871.8|1871.6|1869.5|537
1594227000000|2020-07-08 16:50:00|1873.6|1871.6|1873.8|1871.8|1875.6|1872.7|1873|1870.5|327
1594227300000|2020-07-08 16:55:00|1873.9|1871.9|1873.9|1871.9|1874.9|1872.9|1872.2|1870.2|421
1594227600000|2020-07-08 17:00:00|1874|1872|1876|1874|1877.8|1875.6|1872.6|1870.6|468
1594227900000|2020-07-08 17:05:00|1875.7|1873.7|1875.3|1873.3|1877.2|1875.2|1875.1|1872.2|285
1594228200000|2020-07-08 17:10:00|1875.2|1873.2|1875.5|1873.5|1877.7|1875.3|1875|1872|335
1594228500000|2020-07-08 17:15:00|1875.1|1873.1|1877.2|1875.2|1878.5|1876|1874.4|1871.8|334
1594228800000|2020-07-08 17:20:00|1877.3|1875.3|1874.4|1872.4|1878.6|1876.1|1873.9|1871.9|400
1594229100000|2020-07-08 17:25:00|1874.1|1872.1|1871.2|1869.2|1874.5|1872.5|1869.1|1866.3|563
1594229400000|2020-07-08 17:30:00|1871.1|1869.1|1872.1|1870.1|1873.6|1871.3|1869.8|1867|331
1594229700000|2020-07-08 17:35:00|1872.2|1870.2|1872.3|1870.3|1877.8|1871.5|1871.7|1868.5|231
1594230000000|2020-07-08 17:40:00|1873.1|1869.6|1872|1870|1873.9|1871.9|1870|1868|273
1594230300000|2020-07-08 17:45:00|1871.9|1869.9|1873.6|1871.6|1874.5|1871.8|1871.4|1867.9|237
1594230600000|2020-07-08 17:50:00|1873.5|1871.5|1871.4|1869.4|1875.8|1872.9|1871|1869|266
1594230900000|2020-07-08 17:55:00|1871.3|1869.3|1872|1870|1875.8|1870.3|1870.1|1867.4|374
1594231200000|2020-07-08 18:00:00|1871.8|1869.8|1869.7|1867.7|1877.5|1870.9|1869.5|1867.3|390
1594231500000|2020-07-08 18:05:00|1870|1868|1871.6|1869.6|1873.9|1870.2|1869.7|1866.7|285
1594231800000|2020-07-08 18:10:00|1871.5|1869.5|1871.6|1869.6|1872.2|1870.1|1870.6|1868.1|275
1594232100000|2020-07-08 18:15:00|1871.3|1869.3|1871.7|1869.7|1875.5|1870.2|1870.5|1866.5|279
1594232400000|2020-07-08 18:20:00|1871.5|1869.5|1872.2|1870.2|1874.1|1871.6|1871.3|1868.8|323
1594232700000|2020-07-08 18:25:00|1872.1|1870.1|1873.4|1871.4|1874.2|1872|1871.5|1869.2|332
1594233000000|2020-07-08 18:30:00|1873.3|1871.3|1871.9|1869.9|1874.8|1872.5|1870.4|1868.4|392
1594233300000|2020-07-08 18:35:00|1872|1870|1870.4|1868.4|1875|1870.9|1869.7|1866|446
1594233600000|2020-07-08 18:40:00|1870.3|1868.3|1867.2|1865.2|1872.3|1868.8|1867.1|1863.3|437
1594233900000|2020-07-08 18:45:00|1867.3|1865.3|1866.9|1864.9|1871.5|1867|1866.3|1862.5|405
1594234200000|2020-07-08 18:50:00|1867|1865|1867.1|1865.1|1868.6|1866.1|1865.8|1863.6|329
1594234500000|2020-07-08 18:55:00|1866.9|1864.9|1870.2|1868.2|1871.1|1868.5|1866.7|1864.5|305
1594234800000|2020-07-08 19:00:00|1870.3|1868.3|1871.8|1869.8|1872.6|1870.2|1868.9|1866.9|247
1594235100000|2020-07-08 19:05:00|1872|1870|1873|1871|1873.7|1871.2|1871.1|1868.9|204
1594235400000|2020-07-08 19:10:00|1872.9|1870.9|1873.5|1871.5|1874.7|1872|1872.2|1869.3|282
1594235700000|2020-07-08 19:15:00|1873.9|1870.4|1874|1872|1878.3|1872.9|1873.1|1869.3|204
1594236000000|2020-07-08 19:20:00|1874.2|1872.2|1874.2|1872.2|1875|1872.4|1872.2|1870.1|205
1594236300000|2020-07-08 19:25:00|1874.1|1872.1|1874.4|1872.4|1875.6|1873|1873.8|1871.2|213
1594236600000|2020-07-08 19:30:00|1874.3|1872.3|1874.2|1872.2|1875.2|1873.1|1874.1|1871.7|166
1594236900000|2020-07-08 19:35:00|1874.3|1872.3|1873.1|1871.1|1876.5|1873.8|1872.7|1870.5|325
1594237200000|2020-07-08 19:40:00|1873.2|1871.2|1874.7|1872.7|1877.8|1872.8|1873.1|1868.8|232
1594237500000|2020-07-08 19:45:00|1874.5|1872.5|1873.5|1871.5|1877.6|1873|1872.8|1869.4|233
1594237800000|2020-07-08 19:50:00|1873.7|1871.7|1874.6|1872.6|1875.2|1872.6|1873.3|1870.6|155
1594238100000|2020-07-08 19:55:00|1875.2|1871.7|1875.8|1873.8|1876.4|1874.4|1874.2|1871.7|275
1594238400000|2020-07-08 20:00:00|1875.9|1873.9|1876|1874|1876.9|1874.3|1874.9|1872.2|125
1594238700000|2020-07-08 20:05:00|1875.6|1873.6|1875.2|1873.2|1876.3|1874.2|1874.8|1872.2|75
1594239000000|2020-07-08 20:10:00|1875.1|1873.1|1873.9|1871.9|1877.7|1873.5|1873.6|1869.8|116
1594239300000|2020-07-08 20:15:00|1873.7|1871.7|1874.2|1872.2|1874.2|1872.2|1872.6|1870.2|96
1594239600000|2020-07-08 20:20:00|1874.1|1872.1|1873.9|1871.9|1874.4|1872.4|1873.7|1870.6|90
1594239900000|2020-07-08 20:25:00|1874|1872|1874.4|1870.9|1874.8|1872.8|1873.6|1870.2|136
1594240200000|2020-07-08 20:30:00|1874.1|1872.1|1874.9|1872.9|1875.1|1872.9|1873.8|1871.2|116
1594240500000|2020-07-08 20:35:00|1874.8|1872.8|1874.8|1872.8|1875.2|1873.2|1874.1|1872.1|91
1594240800000|2020-07-08 20:40:00|1874.9|1872.9|1873.6|1871.6|1875.2|1873.2|1873.6|1871.6|121
1594241100000|2020-07-08 20:45:00|1874.1|1872.1|1874|1872|1874.9|1872.5|1873.5|1870.6|147
1594241400000|2020-07-08 20:50:00|1874.1|1872.1|1873.1|1869.6|1874.9|1872.6|1872.6|1869.4|179
1594241700000|2020-07-08 20:55:00|1873.2|1869.7|1873.7|1866|1877.3|1871.4|1870.1|1864.8|210
1594245600000|2020-07-08 22:00:00|1874.1|1872.1|1875.6|1873.6|1876.8|1874.1|1873.4|1870.3|161
1594245900000|2020-07-08 22:05:00|1875.7|1873.7|1874.2|1872.2|1877.6|1875|1873.4|1870.5|129
1594246200000|2020-07-08 22:10:00|1874.1|1872.1|1874.7|1872.7|1875|1872.7|1872.1|1869.5|178
1594246500000|2020-07-08 22:15:00|1874.3|1872.3|1874.9|1872.9|1875.6|1873.6|1873.1|1870.3|107
1594246800000|2020-07-08 22:20:00|1874.8|1872.8|1874.7|1872.7|1875|1873|1873.5|1871.5|89
1594247100000|2020-07-08 22:25:00|1874.3|1872.3|1874.8|1872.8|1875.3|1873.3|1873.6|1871.2|101
1594247400000|2020-07-08 22:30:00|1874.7|1872.7|1875.3|1873.3|1875.8|1873.7|1874.5|1871.6|98
1594247700000|2020-07-08 22:35:00|1875.1|1873.1|1874.9|1872.9|1875.4|1873.2|1873.9|1870.8|98
1594248000000|2020-07-08 22:40:00|1874.7|1872.7|1875.7|1873.7|1876.1|1874.1|1874.2|1871.5|110
1594248300000|2020-07-08 22:45:00|1875.6|1873.6|1876.6|1874.6|1876.6|1874.6|1875.3|1872.6|148
1594248600000|2020-07-08 22:50:00|1876.2|1874.2|1875.4|1873.4|1876.8|1874.5|1875|1872.2|155
1594248900000|2020-07-08 22:55:00|1875.2|1873.2|1874.2|1872.2|1875.9|1873.7|1873.9|1871.9|72
1594249200000|2020-07-08 23:00:00|1874.3|1872.3|1875.2|1873.2|1875.2|1873.2|1873.6|1870.4|98
1594249500000|2020-07-08 23:05:00|1874.6|1872.6|1873.6|1871.6|1875.8|1873.6|1873.2|1871.2|118
1594249800000|2020-07-08 23:10:00|1873.8|1871.8|1874.1|1872.1|1874.9|1872.6|1873.3|1871|92
1594250100000|2020-07-08 23:15:00|1873.7|1871.7|1874.1|1872.1|1874.9|1872.7|1873.3|1870.9|90
1594250400000|2020-07-08 23:20:00|1874|1872|1874.6|1872.6|1876.5|1874|1873.8|1871.1|118
1594250700000|2020-07-08 23:25:00|1874.5|1872.5|1873.4|1871.4|1875.2|1872.8|1872.8|1870.2|121
1594251000000|2020-07-08 23:30:00|1873.5|1871.5|1873.7|1871.7|1875|1872.1|1871.8|1869.5|192
1594251300000|2020-07-08 23:35:00|1874.1|1872.1|1873.9|1871.9|1875|1873|1873.1|1870.1|140
1594251600000|2020-07-08 23:40:00|1874|1872|1872|1870|1874|1872|1871.6|1869|120
1594251900000|2020-07-08 23:45:00|1872.3|1870.3|1871.4|1869.4|1872.5|1870.3|1870.7|1868.1|129
1594252200000|2020-07-08 23:50:00|1871.3|1869.3|1871.2|1869.2|1871.8|1869.7|1870.8|1868|113
1594252500000|2020-07-08 23:55:00|1871|1869|1871.3|1869.3|1872|1869.9|1870.6|1867.9|153
1594252800000|2020-07-09 00:00:00|1871.5|1868|1870.6|1868.6|1871.7|1869.2|1869.8|1867|149
1594253100000|2020-07-09 00:05:00|1870.5|1868.5|1869.7|1867.7|1871.7|1869.7|1869.5|1867.5|218
1594253400000|2020-07-09 00:10:00|1869.8|1867.8|1870.7|1868.7|1871.4|1869.4|1869.8|1867.8|136
1594253700000|2020-07-09 00:15:00|1870.8|1868.8|1870.5|1868.5|1871.9|1869.5|1869.5|1866.6|182
1594254000000|2020-07-09 00:20:00|1871.1|1867.6|1869.8|1867.8|1871.6|1868.6|1869.6|1866.8|142
1594254300000|2020-07-09 00:25:00|1869.9|1867.9|1868.4|1866.4|1871|1868.4|1867.5|1865|173
1594254600000|2020-07-09 00:30:00|1868.3|1866.3|1869.1|1867.1|1869.9|1867.9|1868.3|1865.9|140
1594254900000|2020-07-09 00:35:00|1869.2|1867.2|1869.2|1867.2|1870.6|1868.6|1868.8|1865.8|209
1594255200000|2020-07-09 00:40:00|1869.1|1867.1|1868.3|1866.3|1869.6|1867.6|1867.8|1865.8|137
1594255500000|2020-07-09 00:45:00|1868.2|1866.2|1869|1867|1870.2|1867.5|1867.8|1865.8|134
1594255800000|2020-07-09 00:50:00|1868.8|1866.8|1868.8|1866.8|1869.3|1867.3|1867.4|1865.4|158
1594256100000|2020-07-09 00:55:00|1868.7|1866.7|1868.7|1866.7|1870|1868|1868.3|1866.3|203
1594256400000|2020-07-09 01:00:00|1868.2|1866.2|1871.7|1869.7|1871.9|1869.9|1866.9|1864.5|363
1594256700000|2020-07-09 01:05:00|1871.6|1869.6|1872.6|1870.6|1874.9|1872.3|1870.8|1868.8|458
1594257000000|2020-07-09 01:10:00|1872.5|1870.5|1870.3|1868.3|1872.7|1870.7|1868.9|1866.4|320
1594257300000|2020-07-09 01:15:00|1870.4|1868.4|1868.7|1866.7|1871.1|1868.4|1867.8|1865.5|303
1594257600000|2020-07-09 01:20:00|1868.6|1866.6|1870.9|1868.9|1870.9|1868.9|1868.6|1866.6|228
1594257900000|2020-07-09 01:25:00|1870.8|1868.8|1872.5|1870.5|1872.7|1870.7|1869.9|1867.9|167
1594258200000|2020-07-09 01:30:00|1872.4|1870.4|1872.4|1870.4|1873.9|1871.5|1871.6|1869.6|253
1594258500000|2020-07-09 01:35:00|1872.3|1870.3|1873.2|1871.2|1873.6|1871.6|1871.8|1869.8|252
1594258800000|2020-07-09 01:40:00|1873.1|1871.1|1873.7|1871.7|1874.2|1872.2|1872.9|1870.9|192
1594259100000|2020-07-09 01:45:00|1874|1872|1875.7|1873.7|1875.8|1873.8|1873.5|1871.5|165
1594259400000|2020-07-09 01:50:00|1875.6|1873.6|1875.5|1873.5|1876.9|1874.9|1875.1|1872.8|251
1594259700000|2020-07-09 01:55:00|1875.9|1873.9|1874.8|1872.8|1876.4|1873.9|1874.3|1872.3|230
1594260000000|2020-07-09 02:00:00|1874.7|1872.7|1875.2|1873.2|1876.3|1873.7|1874.1|1872.1|219
1594260300000|2020-07-09 02:05:00|1875.1|1873.1|1872.4|1870.4|1876.4|1873.4|1871.8|1869.8|221
1594260600000|2020-07-09 02:10:00|1871.8|1869.8|1871.8|1869.8|1872.8|1870.8|1871|1869|198
1594260900000|2020-07-09 02:15:00|1872|1870|1872.5|1870.5|1872.6|1870.6|1871.6|1869.6|112
1594261200000|2020-07-09 02:20:00|1872.6|1870.6|1872|1870|1872.8|1870.8|1871.2|1869.2|143
1594261500000|2020-07-09 02:25:00|1871.4|1869.4|1870.5|1868.5|1872.3|1870.3|1869.8|1867.8|161
1594261800000|2020-07-09 02:30:00|1870.2|1868.2|1870.3|1868.3|1873.9|1870.4|1869.1|1867.1|342
1594262100000|2020-07-09 02:35:00|1870.4|1868.4|1870.8|1868.8|1872.2|1869.2|1869.5|1867.5|169
1594262400000|2020-07-09 02:40:00|1870.9|1868.9|1870.5|1868.5|1872.2|1869.3|1869.4|1867.4|220
1594262700000|2020-07-09 02:45:00|1870.6|1868.6|1873.5|1871.5|1873.9|1871.9|1870.3|1868.2|258
1594263000000|2020-07-09 02:50:00|1873.4|1871.4|1873.9|1871.9|1874.5|1872.5|1872.9|1870.4|162
1594263300000|2020-07-09 02:55:00|1873.8|1871.8|1873.7|1871.7|1875.2|1872.8|1873.1|1871.1|125
1594263600000|2020-07-09 03:00:00|1873.6|1871.6|1873.1|1871.1|1874.4|1872.4|1872.4|1870.4|229
1594263900000|2020-07-09 03:05:00|1873.2|1871.2|1871.8|1869.8|1874.8|1871.9|1870.5|1868.5|323
1594264200000|2020-07-09 03:10:00|1871.7|1869.7|1870.7|1868.7|1871.9|1869.9|1870.5|1868.5|134
1594264500000|2020-07-09 03:15:00|1871.3|1869.3|1872|1870|1872.2|1870.2|1870.5|1868.5|116
1594264800000|2020-07-09 03:20:00|1871.7|1869.7|1871.9|1869.9|1872.8|1870.4|1871.1|1869.1|103
1594265100000|2020-07-09 03:25:00|1872|1870|1872.9|1870.9|1873.6|1871|1871.2|1869.1|210
1594265400000|2020-07-09 03:30:00|1872.8|1870.8|1873.8|1871.8|1874.4|1872.4|1872.2|1870.2|145
1594265700000|2020-07-09 03:35:00|1874|1872|1873.8|1871.8|1874.8|1872|1873.1|1871.1|89
1594266000000|2020-07-09 03:40:00|1874|1872|1874.8|1872.8|1875.5|1873|1873.8|1871.7|84
1594266300000|2020-07-09 03:45:00|1874.7|1872.7|1874.9|1872.9|1875.7|1873.5|1874.5|1872|119
1594266600000|2020-07-09 03:50:00|1874.8|1872.8|1875.2|1873.2|1876.1|1873.9|1874.6|1872.6|116
1594266900000|2020-07-09 03:55:00|1875.5|1873.5|1876.3|1874.3|1876.8|1874.8|1875.1|1873.1|93
1594267200000|2020-07-09 04:00:00|1876.1|1874.1|1875.6|1873.6|1877.8|1875|1875.6|1873.5|134
1594267500000|2020-07-09 04:05:00|1875.5|1873.5|1876.4|1874.4|1877.6|1875.1|1875.5|1873.4|108
1594267800000|2020-07-09 04:10:00|1876.3|1874.3|1876.5|1874.5|1877.7|1875.3|1876.1|1874.1|107
1594268100000|2020-07-09 04:15:00|1876.8|1874.8|1878.4|1876.4|1879.9|1877|1876.6|1874.6|177
1594268400000|2020-07-09 04:20:00|1878.3|1876.3|1880.5|1878.5|1881.9|1879.1|1878.2|1876.2|214
1594268700000|2020-07-09 04:25:00|1880.4|1878.4|1882.2|1878.7|1883.2|1880.5|1880.3|1878.1|273
1594269000000|2020-07-09 04:30:00|1881.5|1879.5|1879.7|1877.7|1882.4|1879.7|1878.7|1876.3|231
1594269300000|2020-07-09 04:35:00|1879.8|1877.8|1878.9|1876.9|1880.3|1878.1|1878.7|1876.4|250
1594269600000|2020-07-09 04:40:00|1879.2|1877.2|1878.8|1876.8|1880.6|1877.8|1877.7|1875.7|165
1594269900000|2020-07-09 04:45:00|1878.9|1876.9|1879.1|1877.1|1880|1877.5|1878.5|1876.4|106
1594270200000|2020-07-09 04:50:00|1878.7|1876.7|1879.8|1877.8|1881.4|1878.7|1878.5|1876.5|151
1594270500000|2020-07-09 04:55:00|1879.7|1877.7|1881|1879|1881.5|1879.2|1879.2|1877.2|112
1594270800000|2020-07-09 05:00:00|1880.9|1878.9|1880.8|1878.8|1881.3|1879.3|1880.2|1878.2|100
1594271100000|2020-07-09 05:05:00|1880.7|1878.7|1880.4|1878.4|1881.3|1879.3|1880.4|1878.4|119
1594271400000|2020-07-09 05:10:00|1880.6|1878.6|1879.5|1877.5|1880.6|1878.6|1878.9|1876.4|161
1594271700000|2020-07-09 05:15:00|1879.4|1877.4|1878.7|1876.7|1880|1878|1878.4|1876.4|117
1594272000000|2020-07-09 05:20:00|1878.6|1876.6|1878|1876|1879.2|1877.2|1877.6|1875.6|137
1594272300000|2020-07-09 05:25:00|1877.9|1875.9|1879.8|1877.8|1880.4|1878.4|1877.7|1875.7|158
1594272600000|2020-07-09 05:30:00|1879.4|1877.4|1885.6|1883.6|1887.8|1885.4|1879.4|1877.4|428
1594272900000|2020-07-09 05:35:00|1885.5|1883.5|1887.7|1885.7|1888.7|1886.6|1885.3|1883.2|416
1594273200000|2020-07-09 05:40:00|1888|1886|1888.4|1884.9|1890.8|1887.7|1886.2|1883.7|422
1594273500000|2020-07-09 05:45:00|1886.5|1884.5|1887.5|1885.5|1888.9|1886.1|1885.3|1882.8|411
1594273800000|2020-07-09 05:50:00|1887.4|1885.4|1885.3|1883.3|1888.8|1885.7|1885.2|1883|274
1594274100000|2020-07-09 05:55:00|1885.7|1883.7|1887.2|1883.7|1889.3|1887.3|1885.2|1883.2|317
1594274400000|2020-07-09 06:00:00|1887.1|1883.6|1886.4|1884.4|1888.7|1885.8|1885.1|1883.1|241
1594274700000|2020-07-09 06:05:00|1886.2|1884.2|1888.9|1886.9|1889|1887|1885.6|1883.6|304
1594275000000|2020-07-09 06:10:00|1888.8|1886.8|1888|1884.5|1889.7|1887.5|1886.5|1884|250
1594275300000|2020-07-09 06:15:00|1887.1|1885.1|1882.8|1880.8|1888.3|1885.7|1882.1|1879.6|243
1594275600000|2020-07-09 06:20:00|1883|1881|1880.1|1878.1|1884.3|1882.3|1878.7|1876.7|392
1594275900000|2020-07-09 06:25:00|1879.9|1877.9|1881.4|1879.4|1882.2|1880.2|1878.7|1876.7|228
1594276200000|2020-07-09 06:30:00|1881.5|1879.5|1880.1|1878.1|1882.6|1880.6|1880.1|1878.1|277
1594276500000|2020-07-09 06:35:00|1880.2|1878.2|1881.8|1879.8|1882.4|1880.4|1879.7|1877.7|195
1594276800000|2020-07-09 06:40:00|1881.9|1879.9|1883.4|1881.4|1883.6|1881.6|1881.8|1879.8|172
1594277100000|2020-07-09 06:45:00|1883.3|1881.3|1887.1|1885.1|1887.6|1885.6|1882.3|1880.3|221
1594277400000|2020-07-09 06:50:00|1887.2|1885.2|1887.4|1885.4|1889.5|1886.3|1885.5|1883.5|399
1594277700000|2020-07-09 06:55:00|1887.1|1885.1|1888.4|1886.4|1888.4|1886.4|1885.9|1883.9|242
1594278000000|2020-07-09 07:00:00|1887.9|1885.9|1884.9|1882.9|1887.9|1885.9|1884.7|1882.7|275
1594278300000|2020-07-09 07:05:00|1884.8|1882.8|1884.5|1882.5|1885.4|1883.4|1884|1882|244
1594278600000|2020-07-09 07:10:00|1884.6|1882.6|1885.7|1883.7|1886.3|1884.3|1883.7|1881.7|210
1594278900000|2020-07-09 07:15:00|1885.6|1883.6|1884.3|1882.3|1886.7|1884.7|1883.8|1881.8|126
1594279200000|2020-07-09 07:20:00|1884.2|1882.2|1885.5|1883.5|1886.4|1883.6|1883|1881|172
1594279500000|2020-07-09 07:25:00|1885.6|1883.6|1883.6|1881.6|1885.9|1883.9|1883.4|1881.4|178
1594279800000|2020-07-09 07:30:00|1883.7|1881.7|1876.8|1874.8|1885|1882.4|1876.6|1874.6|276
1594280100000|2020-07-09 07:35:00|1877.2|1875.2|1882.1|1880.1|1882.9|1880.9|1876.5|1874.5|432
1594280400000|2020-07-09 07:40:00|1882|1880|1882.9|1880.9|1883.6|1881.1|1881.2|1879|260
1594280700000|2020-07-09 07:45:00|1882.8|1880.8|1887.2|1885.2|1887.5|1885.5|1882.6|1879.7|221
1594281000000|2020-07-09 07:50:00|1887.3|1885.3|1887.6|1885.6|1888.9|1886.6|1885.3|1882.9|286
1594281300000|2020-07-09 07:55:00|1887.7|1885.7|1889.9|1887.9|1891.4|1888.8|1887.6|1885.2|327
1594281600000|2020-07-09 08:00:00|1890|1888|1893.6|1890.1|1894.1|1892|1889.8|1887.3|435
1594281900000|2020-07-09 08:05:00|1892.9|1890.9|1896.2|1894.2|1896.6|1894.6|1892.8|1890|502
1594282200000|2020-07-09 08:10:00|1896|1894|1896|1894|1900.9|1898.7|1894.8|1892.6|394
1594282500000|2020-07-09 08:15:00|1896.2|1894.2|1895|1893|1899.3|1896.8|1894.8|1891.9|429
1594282800000|2020-07-09 08:20:00|1895.7|1892.2|1897.4|1893.9|1898|1895.7|1893.6|1890.2|378
1594283100000|2020-07-09 08:25:00|1897.7|1894.2|1901.4|1899.4|1901.9|1899.9|1897.1|1894|343
1594283400000|2020-07-09 08:30:00|1901.6|1899.6|1898.7|1896.7|1902.7|1900|1898|1895.5|301
1594283700000|2020-07-09 08:35:00|1898.6|1896.6|1900|1898|1900.7|1898.3|1897.6|1895|215
1594284000000|2020-07-09 08:40:00|1899.9|1897.9|1899.2|1895.7|1901|1898.5|1898.2|1895.5|318
1594284300000|2020-07-09 08:45:00|1899.3|1897.3|1900.6|1897.1|1901.7|1899.2|1898.2|1895.8|317
1594284600000|2020-07-09 08:50:00|1900.7|1897.2|1900.9|1898.9|1902.4|1899.5|1899.9|1896.6|255
1594284900000|2020-07-09 08:55:00|1901|1899|1900.2|1896.7|1903.3|1900.4|1900.1|1896.6|237
1594285200000|2020-07-09 09:00:00|1899.9|1896.4|1898.1|1896.1|1900.6|1897.1|1897.9|1894.8|284
1594285500000|2020-07-09 09:05:00|1898.2|1896.2|1898.3|1894.8|1900.1|1897.3|1896.5|1893.8|290
1594285800000|2020-07-09 09:10:00|1898.2|1894.7|1898.9|1895.4|1900.3|1897.7|1897.6|1894.7|256
1594286100000|2020-07-09 09:15:00|1898.1|1896.1|1902.6|1899.1|1902.7|1900|1896.9|1894.2|203
1594286400000|2020-07-09 09:20:00|1902.7|1899.2|1900.1|1896.6|1904.1|1901.4|1898.7|1895.6|230
1594286700000|2020-07-09 09:25:00|1900|1896.5|1896.4|1894.4|1900.4|1896.9|1896.3|1893.4|244
1594287000000|2020-07-09 09:30:00|1896.3|1894.3|1896.7|1893.2|1897.5|1894.7|1895.6|1892.2|159
1594287300000|2020-07-09 09:35:00|1896.8|1893.3|1900.6|1897.1|1902|1898.7|1896.5|1893|271
1594287600000|2020-07-09 09:40:00|1900.7|1897.2|1902.6|1900.6|1902.7|1900.7|1899.2|1896.6|182
1594287900000|2020-07-09 09:45:00|1902.3|1900.3|1902.7|1900.7|1904.8|1902|1901.1|1898.5|360
1594288200000|2020-07-09 09:50:00|1902.5|1900.5|1900.7|1898.7|1902.7|1900.7|1900|1897.4|349
1594288500000|2020-07-09 09:55:00|1900.5|1898.5|1900.1|1898.1|1903.3|1900.1|1899.5|1897.2|349
1594288800000|2020-07-09 10:00:00|1901.4|1897.9|1900.8|1897.3|1902.2|1899.2|1899.2|1897|276
1594289100000|2020-07-09 10:05:00|1899.9|1897.9|1899.4|1897.4|1902.5|1899.8|1899.2|1897.2|274
1594289400000|2020-07-09 10:10:00|1900.4|1896.9|1899.3|1897.3|1900.9|1898.6|1898.7|1896.3|159
1594289700000|2020-07-09 10:15:00|1899.4|1897.4|1900|1898|1901.4|1898.7|1899.3|1896.6|165
1594290000000|2020-07-09 10:20:00|1899.9|1897.9|1897.8|1895.8|1900.3|1898.1|1897.2|1894.4|231
1594290300000|2020-07-09 10:25:00|1897.5|1895.5|1897.5|1895.5|1899.5|1896.7|1896.9|1894.1|247
1594290600000|2020-07-09 10:30:00|1898.3|1894.8|1895.5|1893.5|1898.6|1896.4|1894.5|1891.8|387
1594290900000|2020-07-09 10:35:00|1895.4|1893.4|1896.5|1894.5|1897.3|1894.6|1894.5|1892.1|243
1594291200000|2020-07-09 10:40:00|1896.4|1894.4|1893|1891|1897.1|1894.6|1893|1891|234
1594291500000|2020-07-09 10:45:00|1893.1|1891.1|1887.9|1884.4|1893.7|1891.2|1885.5|1882.3|529
1594291800000|2020-07-09 10:50:00|1887.4|1883.9|1883.9|1881.9|1889.4|1887.4|1883.3|1880.6|533
1594292100000|2020-07-09 10:55:00|1884|1882|1884.7|1882.7|1885.4|1883.1|1880|1877.8|445
1594292400000|2020-07-09 11:00:00|1885.2|1883.2|1887.4|1885.4|1888.5|1885.8|1884.4|1881.7|528
1594292700000|2020-07-09 11:05:00|1887.5|1885.5|1891.5|1889.5|1893.7|1890.8|1887.3|1884.7|434
1594293000000|2020-07-09 11:10:00|1891.7|1889.7|1891.1|1889.1|1893.4|1890.6|1889.8|1887.8|409
1594293300000|2020-07-09 11:15:00|1891|1889|1890.6|1888.6|1893|1890.5|1890.5|1887.8|325
1594293600000|2020-07-09 11:20:00|1890.5|1888.5|1893.7|1890.2|1894.4|1891.9|1889.1|1886.7|355
1594293900000|2020-07-09 11:25:00|1893.6|1890.1|1896.8|1893.3|1897.5|1894.1|1892.3|1889.5|393
1594294200000|2020-07-09 11:30:00|1896|1892.5|1899.8|1897.8|1903.7|1900.2|1894.8|1892.1|491
1594294500000|2020-07-09 11:35:00|1900.2|1898.2|1901.4|1897.9|1905.9|1903.1|1899.1|1895.6|595
1594294800000|2020-07-09 11:40:00|1901.5|1898|1898.1|1896.1|1902.3|1900.1|1898.1|1896.1|432
1594295100000|2020-07-09 11:45:00|1897.8|1895.8|1896.6|1893.1|1898.6|1896.1|1892|1889.1|532
1594295400000|2020-07-09 11:50:00|1895.7|1893.7|1898.2|1894.7|1900.8|1898.1|1895.7|1893.3|513
1594295700000|2020-07-09 11:55:00|1897.8|1895.8|1896.8|1893.3|1899.2|1896.4|1895.4|1892.7|456
1594296000000|2020-07-09 12:00:00|1896|1894|1890.8|1887.3|1897.6|1894.9|1890.3|1886.8|685
1594296300000|2020-07-09 12:05:00|1890.7|1887.2|1890.6|1888.6|1893.6|1891.1|1889.2|1886|606
1594296600000|2020-07-09 12:10:00|1890.7|1888.7|1889|1887|1892.4|1890.2|1888.1|1885.8|538
1594296900000|2020-07-09 12:15:00|1888.9|1886.9|1888.8|1886.8|1889.6|1887.3|1885.8|1883.3|434
1594297200000|2020-07-09 12:20:00|1889.1|1887.1|1886|1882.5|1891|1888.4|1882.3|1879.6|614
1594297500000|2020-07-09 12:25:00|1886.1|1882.6|1886|1882.5|1888.3|1885.6|1884.3|1881.8|497
1594297800000|2020-07-09 12:30:00|1885.9|1882.4|1886.9|1884.9|1890.7|1888.7|1881.7|1879.7|1033
1594298100000|2020-07-09 12:35:00|1887.1|1885.1|1891.5|1889.5|1891.9|1889.7|1886.6|1884.6|653
1594298400000|2020-07-09 12:40:00|1891.4|1889.4|1891.5|1889.5|1894.1|1892|1889.1|1887.1|487
1594298700000|2020-07-09 12:45:00|1891.6|1889.6|1894.7|1892.7|1898|1895.4|1890.6|1887.8|714
1594299000000|2020-07-09 12:50:00|1894.6|1892.6|1891.3|1889.3|1896.6|1894.2|1890.9|1888.3|511
1594299300000|2020-07-09 12:55:00|1891.5|1889.5|1892.9|1890.9|1894.3|1891.4|1890.7|1887.8|432
1594299600000|2020-07-09 13:00:00|1892.8|1890.8|1892|1890|1894.3|1891.7|1888.4|1886.4|587
1594299900000|2020-07-09 13:05:00|1891.6|1889.6|1897.5|1894|1898.6|1896|1891.6|1889.1|679
1594300200000|2020-07-09 13:10:00|1896.7|1894.7|1898.4|1896.4|1899.8|1897.2|1896.2|1893.7|649
1594300500000|2020-07-09 13:15:00|1898.3|1896.3|1897.6|1895.6|1898.3|1896.3|1895.3|1893.1|559
1594300800000|2020-07-09 13:20:00|1897.5|1895.5|1898.3|1894.8|1898.9|1896.9|1895.1|1892.9|431
1594301100000|2020-07-09 13:25:00|1897.5|1895.5|1898.9|1896.9|1901.3|1898.8|1897.5|1894.9|384
1594301400000|2020-07-09 13:30:00|1899.2|1897.2|1898.3|1896.3|1900.1|1897.5|1894.8|1892.8|758
1594301700000|2020-07-09 13:35:00|1898.1|1896.1|1893.5|1891.5|1899.6|1897.6|1892|1890|881
1594302000000|2020-07-09 13:40:00|1894.1|1890.6|1894.9|1892.9|1896.3|1893.7|1892.1|1889.7|778
1594302300000|2020-07-09 13:45:00|1895|1893|1898.2|1896.2|1899.3|1896.5|1894.1|1891.7|777
1594302600000|2020-07-09 13:50:00|1898.3|1896.3|1897.8|1895.8|1899.8|1897.1|1897.4|1894.8|717
1594302900000|2020-07-09 13:55:00|1897.6|1895.6|1896.9|1894.9|1900.3|1897.7|1895.6|1893.6|689
1594303200000|2020-07-09 14:00:00|1897.2|1895.2|1902|1900|1903.2|1900.5|1893.7|1891.3|968
1594303500000|2020-07-09 14:05:00|1900.8|1898.8|1901.4|1899.4|1905|1901.8|1900.5|1897.6|750
1594303800000|2020-07-09 14:10:00|1901.7|1899.7|1897.7|1894.2|1904.2|1901.4|1895.3|1893|783
1594304100000|2020-07-09 14:15:00|1897.6|1894.1|1893.2|1889.7|1897.7|1895.3|1889.7|1887.3|954
1594304400000|2020-07-09 14:20:00|1892.5|1890.5|1891.8|1889.8|1895.4|1892.7|1891.2|1886.8|844
1594304700000|2020-07-09 14:25:00|1892.8|1889.3|1896.5|1894.5|1897.3|1894.5|1891.6|1888.9|558
1594305000000|2020-07-09 14:30:00|1897.2|1893.7|1898.6|1896.6|1899.2|1896.6|1895.4|1892.8|579
1594305300000|2020-07-09 14:35:00|1898.7|1896.7|1886.9|1884.9|1899.7|1897.5|1885|1883|917
1594305600000|2020-07-09 14:40:00|1886.8|1884.8|1876.7|1874.7|1887.8|1885.8|1876.7|1874.2|922
1594305900000|2020-07-09 14:45:00|1876.3|1874.3|1871.9|1869.9|1878.8|1876.8|1871.5|1869.5|1131
1594306200000|2020-07-09 14:50:00|1871.7|1869.7|1877.5|1875.5|1879.4|1877.2|1869.2|1867.2|1136
1594306500000|2020-07-09 14:55:00|1877.7|1875.7|1868.5|1866.5|1880.8|1878.3|1867.7|1865.2|1086
1594306800000|2020-07-09 15:00:00|1868.6|1866.6|1856.8|1854.8|1874.2|1871.7|1855.4|1852.4|1189
1594307100000|2020-07-09 15:05:00|1856.7|1854.7|1861.8|1859.8|1862.9|1860.4|1852.7|1850.2|1281
1594307400000|2020-07-09 15:10:00|1861.9|1859.9|1863.7|1860.2|1865.3|1862.5|1860.8|1858|1029
1594307700000|2020-07-09 15:15:00|1863.8|1860.3|1852.1|1850.1|1863.8|1860.5|1850|1847.5|1108
1594308000000|2020-07-09 15:20:00|1852.2|1850.2|1861.2|1859.2|1862.1|1860|1851.4|1849.1|1001
1594308300000|2020-07-09 15:25:00|1861.9|1858.4|1860.6|1857.1|1864.5|1860.6|1856.3|1853.4|891
1594308600000|2020-07-09 15:30:00|1860.7|1857.2|1861.5|1858|1862.6|1860.2|1857.8|1855.3|792
1594308900000|2020-07-09 15:35:00|1861.4|1857.9|1865|1861.5|1866.9|1864.4|1860|1857.5|802
1594309200000|2020-07-09 15:40:00|1864.9|1861.4|1860.7|1858.7|1864.9|1862.4|1859.6|1856.7|717
1594309500000|2020-07-09 15:45:00|1860.6|1858.6|1861.3|1859.3|1866.8|1861.2|1859|1856.6|655
1594309800000|2020-07-09 15:50:00|1861.2|1859.2|1865.6|1863.6|1866|1863.8|1859.7|1857.4|500
1594310100000|2020-07-09 15:55:00|1865.5|1863.5|1863.6|1861.6|1866.4|1864|1862.9|1860.2|561
1594310400000|2020-07-09 16:00:00|1863.7|1861.7|1864.3|1862.3|1868.8|1863.4|1861.7|1858|711
1594310700000|2020-07-09 16:05:00|1864.6|1862.6|1863.1|1859.6|1865.5|1862.8|1861.4|1859.2|509
1594311000000|2020-07-09 16:10:00|1862.1|1860.1|1861.3|1859.3|1865.9|1863.1|1861.1|1858.7|533
1594311300000|2020-07-09 16:15:00|1861.4|1859.4|1863.2|1861.2|1864.3|1861.5|1860|1857.3|432
1594311600000|2020-07-09 16:20:00|1863.3|1861.3|1863.7|1860.2|1868.3|1862.1|1860.6|1858.4|473
1594311900000|2020-07-09 16:25:00|1863.8|1860.3|1859.4|1857.4|1864.4|1861.6|1858.4|1856.2|461
1594312200000|2020-07-09 16:30:00|1859.5|1857.5|1860.1|1858.1|1862.7|1859.9|1858.6|1856.2|444
1594312500000|2020-07-09 16:35:00|1860|1858|1857.4|1855.4|1862.8|1858.1|1856.9|1853.8|402
1594312800000|2020-07-09 16:40:00|1857.3|1855.3|1859.3|1855.8|1860.1|1857.5|1857|1854.4|328
1594313100000|2020-07-09 16:45:00|1859.4|1855.9|1859.1|1857.1|1860.9|1858.2|1857.6|1855.1|353
1594313400000|2020-07-09 16:50:00|1860.2|1856.7|1858.4|1856.4|1861.8|1859.1|1858|1855.6|327
1594313700000|2020-07-09 16:55:00|1858.5|1856.5|1863|1859.5|1863.3|1860.4|1858.4|1856|306
1594314000000|2020-07-09 17:00:00|1862.1|1860.1|1861.6|1859.6|1864|1861.4|1859.9|1857.6|437
1594314300000|2020-07-09 17:05:00|1861.8|1859.8|1861.5|1859.5|1863.2|1860.5|1861.1|1858.5|301
1594314600000|2020-07-09 17:10:00|1861.4|1859.4|1861.3|1859.3|1862.8|1859.9|1860|1857.5|290
1594314900000|2020-07-09 17:15:00|1861.2|1859.2|1861.9|1858.4|1863.3|1860.5|1860|1857.7|302
1594315200000|2020-07-09 17:20:00|1861.8|1858.3|1862.2|1860.2|1862.4|1860.4|1858.7|1856.7|421
1594315500000|2020-07-09 17:25:00|1862|1860|1862.6|1860.6|1864.2|1861.4|1861.5|1859.1|345
1594315800000|2020-07-09 17:30:00|1862.5|1860.5|1864.4|1862.4|1865.4|1862.5|1862.2|1859.9|293
1594316100000|2020-07-09 17:35:00|1864.3|1862.3|1864.5|1862.5|1865.3|1862.6|1862.4|1860.1|263
1594316400000|2020-07-09 17:40:00|1864.4|1862.4|1864.2|1862.2|1866|1863.3|1863.6|1861.1|354
1594316700000|2020-07-09 17:45:00|1864.1|1862.1|1864.3|1862.3|1865.2|1862.4|1862.8|1860.6|205
1594317000000|2020-07-09 17:50:00|1864.2|1862.2|1864.3|1862.3|1865.9|1863.2|1863.4|1860.7|253
1594317300000|2020-07-09 17:55:00|1864.4|1862.4|1864.6|1861.1|1865.7|1863|1863.5|1861|305
1594317600000|2020-07-09 18:00:00|1864.5|1861|1864.1|1862.1|1864.6|1862.3|1862.6|1859.8|281
1594317900000|2020-07-09 18:05:00|1864.2|1862.2|1865.1|1863.1|1865.7|1863.6|1863.4|1861.2|297
1594318200000|2020-07-09 18:10:00|1865.2|1863.2|1865.4|1863.4|1866.3|1863.6|1864.4|1862.4|188
1594318500000|2020-07-09 18:15:00|1866.2|1862.7|1865|1863|1866.4|1863.7|1864.1|1861.5|194
1594318800000|2020-07-09 18:20:00|1865.1|1863.1|1866.2|1862.7|1866.7|1864|1864.9|1862|120
1594319100000|2020-07-09 18:25:00|1865.5|1863.5|1865.6|1863.6|1869|1863.7|1864.7|1860|224
1594319400000|2020-07-09 18:30:00|1866.5|1863|1866.3|1864.3|1867|1864.5|1865.3|1862.6|164
1594319700000|2020-07-09 18:35:00|1866.5|1864.5|1866.9|1864.9|1868|1865.5|1866.2|1863.8|128
1594320000000|2020-07-09 18:40:00|1867.7|1864.2|1869.3|1867.3|1869.7|1867.3|1866.7|1864.1|148
1594320300000|2020-07-09 18:45:00|1869.2|1867.2|1870.8|1868.8|1871.8|1869.3|1868|1865.5|259
1594320600000|2020-07-09 18:50:00|1870.9|1868.9|1869.4|1867.4|1871.7|1869|1868.8|1865.8|135
1594320900000|2020-07-09 18:55:00|1869.3|1867.3|1871.5|1869.5|1875|1870|1868.4|1866|242
1594321200000|2020-07-09 19:00:00|1871.4|1869.4|1871.7|1869.7|1875.5|1870.2|1869.4|1866.5|264
1594321500000|2020-07-09 19:05:00|1871.8|1869.8|1869.1|1867.1|1872.7|1869.8|1868.6|1865.3|255
1594321800000|2020-07-09 19:10:00|1869.3|1867.3|1871.1|1869.1|1875.5|1869.1|1868.7|1866.2|214
1594322100000|2020-07-09 19:15:00|1871.3|1869.3|1870.1|1868.1|1873.1|1870|1868.8|1866.5|258
1594322400000|2020-07-09 19:20:00|1870|1868|1867.8|1865.8|1871.2|1868.4|1867.1|1864.4|345
1594322700000|2020-07-09 19:25:00|1867.7|1865.7|1866.2|1864.2|1868.8|1866.2|1865.8|1863.6|245
1594323000000|2020-07-09 19:30:00|1866.3|1864.3|1865.3|1863.3|1867.9|1865.1|1864.5|1862|334
1594323300000|2020-07-09 19:35:00|1865.4|1863.4|1865.7|1863.7|1866.9|1864.3|1864.9|1862.3|216
1594323600000|2020-07-09 19:40:00|1865.8|1863.8|1866.4|1864.4|1869.8|1864.7|1864.4|1860.8|328
1594323900000|2020-07-09 19:45:00|1866.3|1864.3|1868.7|1866.7|1873.2|1867.7|1866|1863.8|298
1594324200000|2020-07-09 19:50:00|1868.8|1866.8|1866|1864|1869.5|1866.8|1865.6|1863.2|357
1594324500000|2020-07-09 19:55:00|1866.3|1864.3|1866.9|1864.9|1867.4|1864.9|1865.1|1862.4|336
1594324800000|2020-07-09 20:00:00|1867|1865|1867.2|1865.2|1869.1|1866.3|1866.3|1863.5|156
1594325100000|2020-07-09 20:05:00|1867.1|1865.1|1866.8|1864.8|1868|1865.4|1866.2|1863.8|84
1594325400000|2020-07-09 20:10:00|1866.7|1864.7|1866.8|1864.8|1868.4|1865.2|1866.5|1863.8|85
1594325700000|2020-07-09 20:15:00|1867.7|1864.2|1866.7|1864.7|1867.9|1865.2|1866.4|1863.6|80
1594326000000|2020-07-09 20:20:00|1867.4|1863.9|1867|1865|1867.6|1865.1|1866.6|1863.8|51
1594326300000|2020-07-09 20:25:00|1866.9|1864.9|1867.6|1865.6|1868.7|1865.6|1866.8|1864.2|74
1594326600000|2020-07-09 20:30:00|1868.7|1865.2|1868.6|1865.1|1868.8|1866.1|1867.2|1864.4|80
1594326900000|2020-07-09 20:35:00|1868.5|1865|1867.6|1864.1|1869.1|1865.7|1866.4|1863.6|81
1594327200000|2020-07-09 20:40:00|1866.8|1864.8|1866.5|1863|1867.8|1864.8|1865.8|1862.9|114
1594327500000|2020-07-09 20:45:00|1866.1|1864.1|1866.7|1863.2|1867.9|1864.6|1865.9|1863|99
1594327800000|2020-07-09 20:50:00|1866.1|1864.1|1866.6|1863.1|1867.4|1864.1|1866|1862.5|87
1594328100000|2020-07-09 20:55:00|1866.5|1863|1868.9|1865.4|1871.1|1865.8|1866.1|1861.1|195
1594332000000|2020-07-09 22:00:00|1866.8|1863.3|1867.2|1863.7|1870.4|1866|1866.1|1861.1|210
1594332300000|2020-07-09 22:05:00|1867.1|1863.6|1867.2|1863.7|1867.7|1864.2|1866.1|1862.6|137
1594332600000|2020-07-09 22:10:00|1867.1|1863.6|1866.5|1863|1867.5|1864|1865.9|1862.4|109
1594332900000|2020-07-09 22:15:00|1866.4|1862.9|1867.3|1863.8|1869.2|1865.7|1866.3|1862.8|122
1594333200000|2020-07-09 22:20:00|1867.2|1863.7|1867.9|1864.4|1868.6|1865.9|1865.9|1863.3|154
1594333500000|2020-07-09 22:25:00|1867.2|1865.2|1868.6|1866.6|1869.2|1866.7|1867|1864.3|124
1594333800000|2020-07-09 22:30:00|1868.7|1866.7|1868.6|1865.1|1869.4|1866.7|1868.1|1865|147
1594334100000|2020-07-09 22:35:00|1868.4|1864.9|1866.2|1864.2|1868.4|1865.3|1865.4|1862.9|104
1594334400000|2020-07-09 22:40:00|1866.3|1864.3|1866.1|1864.1|1868|1865.2|1866.1|1863.4|83
1594334700000|2020-07-09 22:45:00|1866.2|1864.2|1867.3|1865.3|1868.1|1865.3|1866.1|1863.4|86
1594335000000|2020-07-09 22:50:00|1867.4|1865.4|1866.5|1863|1868|1865.4|1865.8|1863|85
1594335300000|2020-07-09 22:55:00|1866.6|1863.1|1866.6|1864.6|1867.4|1864.7|1865.8|1863|66
1594335600000|2020-07-09 23:00:00|1866.7|1864.7|1868.1|1864.6|1868.1|1865.3|1866.4|1863.7|92
1594335900000|2020-07-09 23:05:00|1868|1864.5|1868|1864.5|1868.1|1865.3|1866.8|1864.1|57
1594336200000|2020-07-09 23:10:00|1867.9|1864.4|1866.4|1864.4|1868.4|1865.8|1866.4|1863.5|81
1594336500000|2020-07-09 23:15:00|1867.3|1863.8|1867.6|1864.1|1867.7|1864.8|1866.5|1863.5|69
1594336800000|2020-07-09 23:20:00|1866.7|1864.7|1867.2|1865.2|1868.1|1865.3|1866.6|1863.9|50
1594337100000|2020-07-09 23:25:00|1867.1|1865.1|1868.8|1866.8|1869.5|1866.9|1867.1|1864.5|97
1594337400000|2020-07-09 23:30:00|1868.7|1866.7|1869.2|1867.2|1870.5|1867.5|1868.6|1866|144
1594337700000|2020-07-09 23:35:00|1869.1|1867.1|1869.9|1866.4|1870.2|1867.3|1868.7|1865.9|72
1594338000000|2020-07-09 23:40:00|1870.1|1866.6|1870.4|1866.9|1870.7|1868|1868.5|1865.8|112
1594338300000|2020-07-09 23:45:00|1869.8|1867.8|1868.9|1866.9|1870.7|1867.8|1868.9|1866.2|118
1594338600000|2020-07-09 23:50:00|1868.8|1866.8|1870.2|1866.7|1870.6|1867.7|1868.5|1865.8|136
1594338900000|2020-07-09 23:55:00|1869.4|1867.4|1869.4|1867.4|1870.6|1868.1|1868.5|1865.7|106
1594339200000|2020-07-10 00:00:00|1869.5|1867.5|1868.1|1866.1|1870.7|1868|1867.5|1864.8|202
1594339500000|2020-07-10 00:05:00|1868.4|1866.4|1868|1866|1869.5|1866.6|1867.5|1864.9|169
1594339800000|2020-07-10 00:10:00|1868.8|1865.3|1868.6|1866.6|1869.5|1866.7|1866.8|1864.1|133
1594340100000|2020-07-10 00:15:00|1868.3|1866.3|1867.8|1865.8|1870.6|1868|1867.8|1865.3|153
1594340400000|2020-07-10 00:20:00|1867.7|1865.7|1867.7|1865.7|1869.5|1866.7|1867.1|1864.8|175
1594340700000|2020-07-10 00:25:00|1867.6|1865.6|1866.9|1864.9|1868.3|1866.3|1866.8|1864|99
1594341000000|2020-07-10 00:30:00|1866.8|1864.8|1867.7|1865.7|1868.3|1866.3|1866.8|1864.8|148
1594341300000|2020-07-10 00:35:00|1867.5|1865.5|1869|1867|1869.4|1867|1867.2|1865.2|119
1594341600000|2020-07-10 00:40:00|1868.9|1866.9|1867.8|1865.8|1868.9|1866.9|1867.1|1864.5|169
1594341900000|2020-07-10 00:45:00|1867.9|1865.9|1866.2|1864.2|1868|1866|1865.2|1862.9|214
1594342200000|2020-07-10 00:50:00|1865.8|1863.8|1865.9|1863.9|1866.8|1864.4|1863.4|1861.3|257
1594342500000|2020-07-10 00:55:00|1865.8|1863.8|1867.4|1865.4|1868.2|1865.8|1865.7|1863.5|270
1594342800000|2020-07-10 01:00:00|1867.3|1865.3|1866|1864|1869.2|1866.5|1864.9|1862.2|611
1594343100000|2020-07-10 01:05:00|1865.5|1863.5|1861.7|1859.7|1866.5|1863.9|1861.4|1859|508
1594343400000|2020-07-10 01:10:00|1862.4|1858.9|1863.7|1861.7|1864.3|1861.8|1861.8|1858.9|319
1594343700000|2020-07-10 01:15:00|1863.6|1861.6|1863.7|1861.7|1866.5|1864.1|1863|1860.4|471
1594344000000|2020-07-10 01:20:00|1863.8|1861.8|1861.6|1859.6|1865|1863|1861.1|1858.3|381
1594344300000|2020-07-10 01:25:00|1861.7|1859.7|1859.3|1857.3|1862.7|1860.3|1859.3|1856.3|336
1594344600000|2020-07-10 01:30:00|1859.4|1857.4|1863.1|1859.6|1865.9|1861.2|1859.2|1856.4|383
1594344900000|2020-07-10 01:35:00|1862.7|1859.2|1862.5|1860.5|1864|1861.1|1861|1857.9|297
1594345200000|2020-07-10 01:40:00|1862.6|1860.6|1862.5|1860.5|1864.8|1862.4|1860.4|1858.1|376
1594345500000|2020-07-10 01:45:00|1862.1|1860.1|1865|1863|1865.9|1863.2|1860.7|1858.3|479
1594345800000|2020-07-10 01:50:00|1865.7|1862.2|1867.1|1865.1|1868.6|1865.7|1864.2|1861.9|315
1594346100000|2020-07-10 01:55:00|1867|1865|1868.4|1866.4|1870.3|1868|1867|1864.5|457
1594346400000|2020-07-10 02:00:00|1868.5|1866.5|1867.4|1865.4|1870|1867.3|1866.4|1864.2|396
1594346700000|2020-07-10 02:05:00|1867.6|1865.6|1865.8|1863.8|1868.9|1866.7|1865.7|1863.1|222
1594347000000|2020-07-10 02:10:00|1865.7|1863.7|1865.7|1863.7|1869.1|1865.7|1865.6|1863.2|263
1594347300000|2020-07-10 02:15:00|1865.9|1863.9|1866|1864|1867.6|1864.7|1865.4|1863|158
1594347600000|2020-07-10 02:20:00|1865.8|1863.8|1861.6|1859.6|1867.1|1864.6|1860.8|1858.2|245
1594347900000|2020-07-10 02:25:00|1861.7|1859.7|1861.1|1859.1|1862.4|1859.7|1860.4|1858.1|233
1594348200000|2020-07-10 02:30:00|1861|1859|1862.5|1860.5|1864.2|1861.3|1860.9|1858.9|328
1594348500000|2020-07-10 02:35:00|1862.4|1860.4|1862.4|1860.4|1865.4|1861.9|1862.3|1860|215
1594348800000|2020-07-10 02:40:00|1862.5|1860.5|1862.7|1860.7|1864|1861.2|1861|1859|167
1594349100000|2020-07-10 02:45:00|1862.4|1860.4|1862.4|1860.4|1864.9|1862.7|1861.9|1859.6|252
1594349400000|2020-07-10 02:50:00|1862.3|1860.3|1861.4|1859.4|1864.6|1861.9|1861.4|1859.4|106
1594349700000|2020-07-10 02:55:00|1861.5|1859.5|1860.3|1858.3|1863.3|1860.4|1859.8|1857.7|271
1594350000000|2020-07-10 03:00:00|1860.4|1858.4|1860.7|1858.7|1862.2|1859.7|1859.4|1857.4|191
1594350300000|2020-07-10 03:05:00|1860.8|1858.8|1860.6|1858.6|1862.2|1860.2|1859.4|1857.4|224
1594350600000|2020-07-10 03:10:00|1860.7|1858.7|1861.5|1858|1862.6|1859.9|1859.5|1856.9|229
1594350900000|2020-07-10 03:15:00|1862.3|1858.8|1861.3|1859.3|1862.8|1860.2|1860.7|1857.6|195
1594351200000|2020-07-10 03:20:00|1860.8|1858.8|1862.6|1859.1|1864|1861.4|1860.8|1858.1|262
1594351500000|2020-07-10 03:25:00|1863|1859.5|1862.7|1859.2|1864.9|1861.5|1861.4|1858.4|245
1594351800000|2020-07-10 03:30:00|1862.8|1859.3|1862.9|1859.4|1864.2|1860.9|1861.8|1859|184
1594352100000|2020-07-10 03:35:00|1862.7|1859.2|1863.5|1860|1864.3|1861.6|1862.2|1858.9|195
1594352400000|2020-07-10 03:40:00|1863.6|1860.1|1863.2|1861.2|1864.6|1862.1|1862.2|1859.3|199
1594352700000|2020-07-10 03:45:00|1863.1|1861.1|1864.1|1860.6|1865.9|1862.5|1862.6|1860|191
1594353000000|2020-07-10 03:50:00|1864.2|1860.7|1864.2|1860.7|1865.3|1863|1862.8|1859.7|178
1594353300000|2020-07-10 03:55:00|1864.1|1860.6|1863.9|1861.9|1865.7|1863|1862.7|1859.9|161
1594353600000|2020-07-10 04:00:00|1864.4|1860.9|1864.8|1861.3|1865.9|1863.5|1863.6|1860.7|125
1594353900000|2020-07-10 04:05:00|1864.7|1861.2|1863.2|1861.2|1865.1|1861.7|1862.6|1859.8|97
1594354200000|2020-07-10 04:10:00|1864.3|1860.8|1863.9|1861.9|1865.4|1862.7|1863|1860.5|126
1594354500000|2020-07-10 04:15:00|1864|1862|1863.5|1861.5|1865.3|1862.6|1862.9|1860.2|97
1594354800000|2020-07-10 04:20:00|1863.6|1861.6|1863.3|1859.8|1865|1861.7|1862.2|1859.7|118
1594355100000|2020-07-10 04:25:00|1863.5|1860|1863.9|1861.9|1865.4|1862.9|1862.5|1859.6|153
1594355400000|2020-07-10 04:30:00|1864.5|1861|1862.9|1860.9|1865.7|1863|1862.7|1860.5|121
1594355700000|2020-07-10 04:35:00|1863|1861|1862.5|1860.5|1864|1861.2|1862|1859.5|63
1594356000000|2020-07-10 04:40:00|1863.9|1860.4|1863.3|1861.3|1864.6|1861.8|1862.2|1859.5|119
1594356300000|2020-07-10 04:45:00|1863.2|1861.2|1862|1860|1864.6|1861.4|1861.8|1858.8|118
1594356600000|2020-07-10 04:50:00|1861.9|1859.9|1862.1|1860.1|1864.6|1861.8|1861.7|1858.6|115
1594356900000|2020-07-10 04:55:00|1862.3|1860.3|1862|1860|1864.6|1862.4|1861.8|1859.3|133
1594357200000|2020-07-10 05:00:00|1862.6|1860.6|1861.7|1859.7|1863.9|1861.4|1861.2|1858.7|150
1594357500000|2020-07-10 05:05:00|1862.5|1859|1862.3|1860.3|1864.1|1861.3|1861.8|1858.5|149
1594357800000|2020-07-10 05:10:00|1863.2|1859.7|1862.1|1860.1|1863.5|1861|1861.5|1858.6|153
1594358100000|2020-07-10 05:15:00|1862|1860|1861|1859|1862.7|1860.4|1860.8|1858|199
1594358400000|2020-07-10 05:20:00|1862.4|1858.9|1861.7|1859.7|1864.2|1861.7|1861|1858.3|242
1594358700000|2020-07-10 05:25:00|1861.6|1859.6|1861.2|1857.7|1863.6|1860.8|1860.7|1857.7|175
1594359000000|2020-07-10 05:30:00|1860.7|1858.7|1859.5|1856|1862.3|1859.9|1857.8|1855.3|601
1594359300000|2020-07-10 05:35:00|1859.6|1856.1|1859.2|1855.7|1860.7|1858.2|1857.4|1854.8|626
1594359600000|2020-07-10 05:40:00|1858.8|1855.3|1856.4|1854.4|1859.3|1857.3|1855.3|1852.6|405
1594359900000|2020-07-10 05:45:00|1856.3|1854.3|1855.9|1853.9|1858.6|1855.7|1855.2|1852.5|324
1594360200000|2020-07-10 05:50:00|1856.2|1854.2|1852.3|1848.8|1857.4|1854.9|1850.8|1848.3|451
1594360500000|2020-07-10 05:55:00|1852|1848.5|1851.6|1848.1|1855.2|1852.5|1850.4|1846.9|606
1594360800000|2020-07-10 06:00:00|1851.9|1848.4|1855.3|1851.8|1858.1|1855.5|1851.3|1847.8|471
1594361100000|2020-07-10 06:05:00|1855.4|1851.9|1855.7|1852.2|1857.2|1854.9|1854.3|1851.1|307
1594361400000|2020-07-10 06:10:00|1855.6|1852.1|1856|1854|1857.7|1855.2|1853.5|1850.3|341
1594361700000|2020-07-10 06:15:00|1856.1|1854.1|1855.7|1853.7|1858.4|1856|1855.1|1852.9|360
1594362000000|2020-07-10 06:20:00|1855.8|1853.8|1857|1855|1859|1856.1|1855.2|1852.8|308
1594362300000|2020-07-10 06:25:00|1857.1|1855.1|1858.7|1856.7|1859.9|1857.3|1857|1854.3|294
1594362600000|2020-07-10 06:30:00|1858.5|1856.5|1857.7|1855.7|1860.2|1857.4|1856.8|1853.9|308
1594362900000|2020-07-10 06:35:00|1857.9|1855.9|1858.3|1856.3|1859.8|1857.4|1857|1854.1|296
1594363200000|2020-07-10 06:40:00|1858.4|1856.4|1857.9|1855.9|1859.9|1857.5|1857.4|1854.8|325
1594363500000|2020-07-10 06:45:00|1858|1856|1856.2|1852.7|1858.6|1856|1855.2|1852.1|228
1594363800000|2020-07-10 06:50:00|1856.1|1852.6|1853.4|1851.4|1856.9|1854|1853.4|1850.7|258
1594364100000|2020-07-10 06:55:00|1853.3|1851.3|1853.3|1849.8|1855.1|1852.3|1851.7|1849.3|336
1594364400000|2020-07-10 07:00:00|1853.1|1849.6|1853|1849.5|1856.1|1852.6|1852.2|1849.2|347
1594364700000|2020-07-10 07:05:00|1853.1|1849.6|1852.3|1848.8|1853.9|1851.5|1851|1848.2|357
1594365000000|2020-07-10 07:10:00|1852.4|1848.9|1854.5|1852.5|1855|1852.5|1850.7|1848.2|227
1594365300000|2020-07-10 07:15:00|1854.7|1852.7|1856.7|1854.7|1857.6|1854.7|1854.2|1851.5|320
1594365600000|2020-07-10 07:20:00|1856.6|1854.6|1855.9|1853.9|1857.6|1855|1855.3|1852.5|269
1594365900000|2020-07-10 07:25:00|1856.1|1854.1|1857.4|1855.4|1859.2|1856.7|1856|1853.3|284
1594366200000|2020-07-10 07:30:00|1857.6|1855.6|1862.4|1860.4|1863.2|1860.5|1857.5|1855.1|321
1594366500000|2020-07-10 07:35:00|1862.3|1860.3|1860.6|1858.6|1864.2|1861.5|1859.3|1856.8|288
1594366800000|2020-07-10 07:40:00|1860.5|1858.5|1861.5|1858|1862.3|1860.2|1858.6|1856.4|390
1594367100000|2020-07-10 07:45:00|1860.1|1858.1|1858.5|1856.5|1861.4|1858.7|1858.3|1856.2|327
1594367400000|2020-07-10 07:50:00|1858.6|1856.6|1861.1|1857.6|1861.4|1858.9|1858|1855.5|470
1594367700000|2020-07-10 07:55:00|1860.9|1857.4|1859.9|1857.9|1861.1|1858.4|1856.6|1854|335
1594368000000|2020-07-10 08:00:00|1860.1|1858.1|1864.2|1862.2|1866.1|1863.8|1860.1|1857.6|418
1594368300000|2020-07-10 08:05:00|1864.5|1862.5|1866|1862.5|1867.2|1864.6|1863.9|1861.4|391
1594368600000|2020-07-10 08:10:00|1866.1|1862.6|1868.1|1864.6|1868.8|1866.2|1864.7|1862|316
1594368900000|2020-07-10 08:15:00|1868|1864.5|1867|1865|1869.3|1866.5|1866.5|1863.8|278
1594369200000|2020-07-10 08:20:00|1867.1|1865.1|1868.9|1865.4|1869.2|1866.8|1866.2|1863.8|279
1594369500000|2020-07-10 08:25:00|1869|1865.5|1865.2|1863.2|1869.5|1867|1865.2|1862.6|304
1594369800000|2020-07-10 08:30:00|1865.3|1863.3|1865.1|1863.1|1868.5|1865.8|1864.8|1862.4|321
1594370100000|2020-07-10 08:35:00|1864.8|1862.8|1867.6|1864.1|1868.5|1865.9|1864.8|1862.6|412
1594370400000|2020-07-10 08:40:00|1867.8|1864.3|1869.1|1865.6|1871|1867.5|1867.1|1863.8|386
1594370700000|2020-07-10 08:45:00|1868.1|1866.1|1867.6|1864.1|1871.6|1868.8|1866|1863.4|446
1594371000000|2020-07-10 08:50:00|1867.8|1864.3|1866.3|1862.8|1869.5|1866.5|1864.7|1861.8|332
1594371300000|2020-07-10 08:55:00|1866.4|1862.9|1865.6|1863.6|1867.8|1865.8|1864.2|1861.8|454
1594371600000|2020-07-10 09:00:00|1866.8|1863.3|1867.8|1865.8|1869.4|1867.1|1865.5|1863.1|308
1594371900000|2020-07-10 09:05:00|1867.7|1865.7|1871.2|1869.2|1873.6|1870.5|1867.6|1865.6|375
1594372200000|2020-07-10 09:10:00|1871.1|1869.1|1871.2|1869.2|1873.3|1870.7|1870.2|1868|443
1594372500000|2020-07-10 09:15:00|1871.3|1869.3|1872.9|1870.9|1874.8|1872.2|1871.2|1869|434
1594372800000|2020-07-10 09:20:00|1872.8|1870.8|1876.3|1874.3|1877.7|1875|1872.1|1870.1|427
1594373100000|2020-07-10 09:25:00|1876.2|1874.2|1876.8|1874.8|1877.5|1875.5|1875.6|1873.5|326
1594373400000|2020-07-10 09:30:00|1876.7|1874.7|1878.3|1874.8|1879.9|1876.8|1876.1|1874.1|315
1594373700000|2020-07-10 09:35:00|1878.4|1874.9|1877.8|1875.8|1878.6|1876.3|1875.1|1872.6|336
1594374000000|2020-07-10 09:40:00|1877.2|1875.2|1877.7|1875.7|1878.7|1876.7|1876.8|1874.8|248
1594374300000|2020-07-10 09:45:00|1877.6|1875.6|1874.7|1872.7|1878.9|1876.9|1874.7|1872.2|286
1594374600000|2020-07-10 09:50:00|1875|1873|1876.1|1874.1|1876.8|1874.5|1874.6|1872|219
1594374900000|2020-07-10 09:55:00|1876.2|1874.2|1876.3|1874.3|1876.9|1874.5|1874.7|1872.2|214
1594375200000|2020-07-10 10:00:00|1877|1873.5|1875.9|1873.9|1877.4|1875.2|1874.8|1872|326
1594375500000|2020-07-10 10:05:00|1876|1874|1877.4|1873.9|1878|1875.3|1875.5|1872.8|255
1594375800000|2020-07-10 10:10:00|1876.7|1874.7|1877.8|1874.3|1878.7|1876|1876.6|1873.9|194
1594376100000|2020-07-10 10:15:00|1878.2|1874.7|1874.4|1872.4|1878.2|1874.9|1874.3|1871.7|210
1594376400000|2020-07-10 10:20:00|1874.5|1872.5|1875.9|1872.4|1876.5|1873.8|1872.9|1870.6|252
1594376700000|2020-07-10 10:25:00|1876|1872.5|1873.5|1871.5|1876.7|1874.1|1873|1870.7|219
1594377000000|2020-07-10 10:30:00|1873.6|1871.6|1874|1872|1874.8|1872.5|1873.2|1870.3|175
1594377300000|2020-07-10 10:35:00|1873.9|1871.9|1877.6|1875.6|1878.3|1875.7|1873.9|1871.9|219
1594377600000|2020-07-10 10:40:00|1877.7|1875.7|1878|1876|1880|1877.2|1876.9|1874.2|254
1594377900000|2020-07-10 10:45:00|1877.9|1875.9|1876.8|1874.8|1879.4|1876.8|1876.4|1873.6|206
1594378200000|2020-07-10 10:50:00|1876.9|1874.9|1878.2|1876.2|1878.7|1876.2|1876.4|1873.9|161
1594378500000|2020-07-10 10:55:00|1878.3|1876.3|1877.8|1875.8|1880.3|1877.5|1877.5|1875.5|198
1594378800000|2020-07-10 11:00:00|1878.6|1876.6|1877.8|1875.8|1879.8|1877.1|1876.2|1873.4|168
1594379100000|2020-07-10 11:05:00|1878.7|1875.2|1878.3|1876.3|1879.7|1877.1|1876.6|1873.9|189
1594379400000|2020-07-10 11:10:00|1878.1|1876.1|1878.5|1876.5|1879.9|1877.3|1878.1|1875.9|145
1594379700000|2020-07-10 11:15:00|1878.4|1876.4|1875.4|1873.4|1879.4|1876.5|1874.8|1872.2|213
1594380000000|2020-07-10 11:20:00|1875.7|1872.2|1874.5|1872.5|1876.1|1874.1|1873.6|1871.4|165
1594380300000|2020-07-10 11:25:00|1875.6|1872.1|1874.1|1872.1|1875.6|1872.9|1873.3|1871.1|188
1594380600000|2020-07-10 11:30:00|1874|1872|1876.3|1874.3|1876.4|1874.4|1873.1|1871.1|195
1594380900000|2020-07-10 11:35:00|1876.2|1874.2|1873.2|1871.2|1876.8|1874.6|1872.9|1870.2|221
1594381200000|2020-07-10 11:40:00|1872.9|1870.9|1871.3|1869.3|1874.6|1871.6|1871|1868.2|216
1594381500000|2020-07-10 11:45:00|1871.4|1869.4|1870.9|1868.9|1873.5|1871.5|1870|1866.5|208
1594381800000|2020-07-10 11:50:00|1871|1869|1871.7|1869.7|1871.8|1869.8|1870.1|1867.1|193
1594382100000|2020-07-10 11:55:00|1871.6|1869.6|1869.4|1867.4|1872.1|1870.1|1868.9|1866.4|206
1594382400000|2020-07-10 12:00:00|1870.2|1866.7|1870.1|1868.1|1870.9|1868.6|1865.9|1863.4|437
1594382700000|2020-07-10 12:05:00|1870|1868|1869.7|1867.7|1870.3|1868.3|1867.8|1865.3|298
1594383000000|2020-07-10 12:10:00|1869.8|1867.8|1870.7|1868.7|1870.8|1868.8|1868.5|1866.1|301
1594383300000|2020-07-10 12:15:00|1870.6|1868.6|1871.3|1869.3|1871.3|1869.3|1869.7|1866.2|303
1594383600000|2020-07-10 12:20:00|1871.2|1869.2|1872.5|1870.5|1872.5|1870.5|1870.3|1868.3|280
1594383900000|2020-07-10 12:25:00|1872.4|1870.4|1870.6|1868.6|1873.4|1871.4|1870.1|1867.2|181
1594384200000|2020-07-10 12:30:00|1870.8|1868.8|1873.9|1871.9|1875.4|1873.4|1870.7|1868.3|480
1594384500000|2020-07-10 12:35:00|1874|1872|1873.6|1871.6|1875.4|1873.2|1871.4|1869.4|451
1594384800000|2020-07-10 12:40:00|1873.5|1871.5|1874.2|1872.2|1875.8|1873.8|1872.3|1870.3|378
1594385100000|2020-07-10 12:45:00|1874.4|1872.4|1871.7|1869.7|1875.9|1873.9|1871.5|1868.8|416
1594385400000|2020-07-10 12:50:00|1871.6|1869.6|1871|1869|1873.1|1871.1|1869.7|1867.3|350
1594385700000|2020-07-10 12:55:00|1871.1|1867.6|1873.6|1871.6|1875.5|1872.8|1870.8|1867.6|318
1594386000000|2020-07-10 13:00:00|1873.5|1871.5|1877.1|1875.1|1878.2|1876|1873.5|1871.4|694
1594386300000|2020-07-10 13:05:00|1877|1875|1880|1878|1882.5|1879.9|1876.5|1873.7|556
1594386600000|2020-07-10 13:10:00|1879.7|1877.7|1878.4|1876.4|1881|1878.4|1877.5|1875|420
1594386900000|2020-07-10 13:15:00|1879.2|1875.7|1878.4|1874.9|1879.3|1876.9|1875.4|1872.7|363
1594387200000|2020-07-10 13:20:00|1878.5|1875|1877.7|1874.2|1880.6|1877.8|1875.8|1873.1|372
1594387500000|2020-07-10 13:25:00|1877|1875|1877.5|1875.5|1880.8|1878.3|1876.8|1874.1|368
1594387800000|2020-07-10 13:30:00|1877.6|1875.6|1871.5|1869.5|1882.5|1880.1|1870|1867.6|866
1594388100000|2020-07-10 13:35:00|1872.1|1870.1|1875|1873|1878|1874.1|1869.8|1867.3|705
1594388400000|2020-07-10 13:40:00|1875.1|1873.1|1875.4|1873.4|1876.7|1874.3|1871.7|1869.1|727
1594388700000|2020-07-10 13:45:00|1875.2|1873.2|1873.2|1871.2|1878.8|1874.2|1871.4|1868.6|634
1594389000000|2020-07-10 13:50:00|1873.1|1871.1|1868.2|1866.2|1874.4|1871.8|1868.1|1865.5|840
1594389300000|2020-07-10 13:55:00|1868.4|1866.4|1865.1|1863.1|1869.8|1867.4|1865.1|1863.1|761
1594389600000|2020-07-10 14:00:00|1865.2|1863.2|1860.5|1858.5|1865.7|1863.7|1859.7|1857.6|977
1594389900000|2020-07-10 14:05:00|1860.6|1858.6|1862.9|1860.9|1863.5|1861.3|1858.1|1855.7|852
1594390200000|2020-07-10 14:10:00|1863.2|1861.2|1869.3|1867.3|1869.9|1867.9|1861.9|1859.9|614
1594390500000|2020-07-10 14:15:00|1869.8|1867.8|1868|1866|1870.3|1868.3|1866.7|1864.5|585
1594390800000|2020-07-10 14:20:00|1867.8|1865.8|1868.7|1866.7|1871.3|1869.3|1867|1865|645
1594391100000|2020-07-10 14:25:00|1868.9|1866.9|1872.1|1870.1|1874.5|1871.7|1868.9|1866.5|716
1594391400000|2020-07-10 14:30:00|1872.3|1870.3|1873.7|1871.7|1876.4|1874|1872.1|1869.8|520
1594391700000|2020-07-10 14:35:00|1873.8|1871.8|1871.6|1869.6|1874.9|1872.7|1871.2|1869.2|514
1594392000000|2020-07-10 14:40:00|1872.1|1870.1|1871.6|1869.6|1874.3|1871.2|1870.5|1868.5|412
1594392300000|2020-07-10 14:45:00|1871.1|1869.1|1874.2|1872.2|1875.5|1873.2|1871.1|1869.1|514
1594392600000|2020-07-10 14:50:00|1874.1|1872.1|1874|1872|1876.3|1873.7|1872.8|1870.3|568
1594392900000|2020-07-10 14:55:00|1875.2|1871.7|1870.2|1868.2|1875.4|1872.8|1869.7|1867.5|603
1594393200000|2020-07-10 15:00:00|1871.4|1867.9|1868.7|1866.7|1871.4|1868.6|1868.1|1865.8|590
1594393500000|2020-07-10 15:05:00|1868.8|1866.8|1869.2|1867.2|1871.6|1868.7|1867.7|1865.7|513
1594393800000|2020-07-10 15:10:00|1868.9|1866.9|1869|1867|1871.6|1868.9|1868|1866|471
1594394100000|2020-07-10 15:15:00|1868.8|1866.8|1868.7|1866.7|1871.2|1868.6|1868.3|1866.3|407
1594394400000|2020-07-10 15:20:00|1868.8|1866.8|1868.9|1866.9|1870.7|1868.7|1868.2|1866.2|404
1594394700000|2020-07-10 15:25:00|1869|1867|1866.8|1864.8|1870|1868|1866.4|1864.2|371
1594395000000|2020-07-10 15:30:00|1866.5|1864.5|1867.4|1865.4|1869.7|1867.2|1866.3|1863.4|445
1594395300000|2020-07-10 15:35:00|1867.5|1865.5|1869.5|1867.5|1869.5|1867.5|1866.6|1864.1|339
1594395600000|2020-07-10 15:40:00|1869.1|1867.1|1870.8|1868.8|1873.4|1871.2|1868.5|1866.5|395
1594395900000|2020-07-10 15:45:00|1870.9|1868.9|1870.1|1868.1|1871.3|1869.3|1868.6|1866.6|334
1594396200000|2020-07-10 15:50:00|1870.2|1868.2|1869.7|1867.7|1870.2|1868.2|1868.3|1866.3|344
1594396500000|2020-07-10 15:55:00|1869.5|1867.5|1870|1868|1871.1|1868.7|1866.7|1864.7|609
1594396800000|2020-07-10 16:00:00|1869.9|1867.9|1869.1|1867.1|1871.9|1869.9|1868.3|1866.3|554
1594397100000|2020-07-10 16:05:00|1869|1867|1871.8|1869.8|1872.2|1870.2|1868.8|1866.8|316
1594397400000|2020-07-10 16:10:00|1871.7|1869.7|1872.1|1870.1|1873.7|1870.8|1870.9|1868.9|356
1594397700000|2020-07-10 16:15:00|1872.2|1870.2|1870.3|1868.3|1872.4|1870.4|1869.5|1867.5|373
1594398000000|2020-07-10 16:20:00|1870.4|1868.4|1868.9|1866.9|1872.6|1869.4|1868.4|1866.4|336
1594398300000|2020-07-10 16:25:00|1868.8|1866.8|1868.3|1866.3|1869.9|1867.9|1867.5|1865.5|325
1594398600000|2020-07-10 16:30:00|1868.2|1866.2|1869.4|1867.4|1871.3|1868.2|1867.9|1865.9|285
1594398900000|2020-07-10 16:35:00|1869.5|1867.5|1866.8|1864.8|1869.5|1867.5|1866.6|1864.6|403
1594399200000|2020-07-10 16:40:00|1867|1865|1867.1|1865.1|1867.7|1865.7|1865.2|1863.2|359
1594399500000|2020-07-10 16:45:00|1867.2|1865.2|1869.3|1867.3|1869.3|1867.3|1866.1|1864.1|397
1594399800000|2020-07-10 16:50:00|1869.4|1867.4|1868.7|1866.7|1870.3|1868.3|1868.4|1866.4|354
1594400100000|2020-07-10 16:55:00|1868.6|1866.6|1868.2|1866.2|1869.8|1867.8|1867.3|1865.3|341
1594400400000|2020-07-10 17:00:00|1868.3|1866.3|1867.4|1865.4|1868.8|1866.8|1866.8|1864.8|270
1594400700000|2020-07-10 17:05:00|1867.5|1865.5|1870.1|1868.1|1870.2|1868.2|1867.3|1865.3|225
1594401000000|2020-07-10 17:10:00|1870.2|1868.2|1867.9|1865.9|1870.2|1868.2|1867.7|1865.7|250
1594401300000|2020-07-10 17:15:00|1868|1866|1866.6|1864.6|1868.8|1866.8|1866.4|1864.4|236
1594401600000|2020-07-10 17:20:00|1866.4|1864.4|1869.6|1867.6|1869.9|1867.9|1866.2|1864.2|360
1594401900000|2020-07-10 17:25:00|1869.5|1867.5|1870|1868|1870.6|1868.6|1868.3|1866.3|345
1594402200000|2020-07-10 17:30:00|1869.9|1867.9|1870|1868|1872.2|1870.2|1869.6|1867.6|308
1594402500000|2020-07-10 17:35:00|1870.1|1868.1|1872.2|1870.2|1872.7|1870.7|1869.8|1867.8|269
1594402800000|2020-07-10 17:40:00|1872.3|1870.3|1871.9|1869.9|1872.6|1870.6|1871.4|1869.4|241
1594403100000|2020-07-10 17:45:00|1871.8|1869.8|1870.9|1868.9|1872.5|1870.5|1870.7|1868.7|189
1594403400000|2020-07-10 17:50:00|1870.8|1868.8|1872.3|1870.3|1873.3|1871.3|1870.8|1868.8|193
1594403700000|2020-07-10 17:55:00|1872.4|1870.4|1870.4|1868.4|1872.9|1870.9|1869.8|1867.8|227
1594404000000|2020-07-10 18:00:00|1870.5|1868.5|1869.6|1867.6|1870.8|1868.8|1869.1|1867.1|199
1594404300000|2020-07-10 18:05:00|1869.5|1867.5|1868.4|1866.4|1870.1|1868.1|1868.1|1866.1|173
1594404600000|2020-07-10 18:10:00|1868.3|1866.3|1868.4|1866.4|1868.8|1866.8|1867.4|1865.4|143
1594404900000|2020-07-10 18:15:00|1868.5|1866.5|1866.8|1864.8|1868.5|1866.5|1866.1|1864.1|134
1594405200000|2020-07-10 18:20:00|1866.5|1864.5|1865.9|1863.9|1867.7|1865.7|1865.1|1863.1|154
1594405500000|2020-07-10 18:25:00|1865.8|1863.8|1866.4|1864.4|1866.4|1864.4|1865|1863|162
1594405800000|2020-07-10 18:30:00|1866.3|1864.3|1868.2|1866.2|1868.3|1866.3|1866.1|1864.1|209
1594406100000|2020-07-10 18:35:00|1868.3|1866.3|1867.3|1865.3|1868.7|1866.7|1866.4|1864.4|148
1594406400000|2020-07-10 18:40:00|1867.4|1865.4|1867.4|1865.4|1868.1|1866.1|1867|1865|139
1594406700000|2020-07-10 18:45:00|1867.3|1865.3|1869.6|1867.6|1869.9|1867.9|1866.8|1864.8|179
1594407000000|2020-07-10 18:50:00|1869.5|1867.5|1871.3|1869.3|1871.5|1869.5|1869.5|1867|143
1594407300000|2020-07-10 18:55:00|1871.4|1869.4|1871.5|1869.5|1871.8|1869.8|1870.7|1868.7|236
1594407600000|2020-07-10 19:00:00|1871.4|1869.4|1871.1|1869.1|1872|1870|1870.6|1868.6|199
1594407900000|2020-07-10 19:05:00|1871|1869|1870.4|1868.4|1871|1869|1869.7|1867.7|155
1594408200000|2020-07-10 19:10:00|1870.5|1868.5|1869|1867|1870.5|1868.5|1868.2|1866.2|141
1594408500000|2020-07-10 19:15:00|1868.9|1866.9|1869.2|1867.2|1869.7|1867.7|1868.4|1866.4|174
1594408800000|2020-07-10 19:20:00|1869.1|1867.1|1871.4|1869.4|1871.5|1869.5|1869.1|1867.1|128
1594409100000|2020-07-10 19:25:00|1871.3|1869.3|1871|1869|1871.8|1869.8|1870.9|1868.9|133
1594409400000|2020-07-10 19:30:00|1870.9|1868.9|1871|1869|1871.8|1869.8|1870.3|1868.3|178
1594409700000|2020-07-10 19:35:00|1870.9|1868.9|1871.4|1869.4|1872.6|1870.6|1870.9|1868.9|216
1594410000000|2020-07-10 19:40:00|1871.5|1869.5|1872.4|1870.4|1873.1|1870.8|1871.4|1869.4|136
1594410300000|2020-07-10 19:45:00|1872.5|1870.5|1872.6|1870.6|1872.8|1870.8|1871.9|1869.9|152
1594410600000|2020-07-10 19:50:00|1872.7|1870.7|1872.8|1870.8|1872.9|1870.9|1871.8|1869.8|148
1594410900000|2020-07-10 19:55:00|1872.6|1870.6|1873.6|1871.6|1874.2|1872.2|1872|1869.5|171
1594411200000|2020-07-10 20:00:00|1874.3|1870.8|1872.6|1870.6|1874.3|1871.6|1872|1869.5|149
1594411500000|2020-07-10 20:05:00|1873.9|1870.4|1872.1|1870.1|1873.9|1871.1|1871.8|1869.1|78
1594411800000|2020-07-10 20:10:00|1872.2|1870.2|1872.3|1870.3|1873.5|1870.8|1871.6|1869.1|66
1594412100000|2020-07-10 20:15:00|1872.4|1870.4|1871.8|1869.8|1873.1|1870.4|1871.5|1868.9|51
1594412400000|2020-07-10 20:20:00|1871.9|1869.9|1871.8|1869.8|1873.2|1870|1871.3|1868.8|89
1594412700000|2020-07-10 20:25:00|1871.9|1869.9|1872.8|1869.3|1873.2|1869.9|1871.2|1868.8|97
1594413000000|2020-07-10 20:30:00|1872.9|1869.4|1873.5|1870|1873.6|1870.8|1871.5|1868.7|80
1594413300000|2020-07-10 20:35:00|1873.3|1869.8|1873.1|1869.6|1873.3|1870|1871.8|1869.2|34
1594413600000|2020-07-10 20:40:00|1872.9|1869.4|1871.3|1869.3|1873.2|1870|1871|1868.5|85
1594413900000|2020-07-10 20:45:00|1871.5|1869.5|1872.7|1869.2|1873.8|1870.3|1871.1|1868.2|127
1594414200000|2020-07-10 20:50:00|1872.8|1869.3|1873.9|1870.4|1878.7|1871.6|1872.5|1869|199
1594414500000|2020-07-10 20:55:00|1873.8|1870.3|1877.2|1868.8|1882.3|1873.3|1873.2|1866.2|245
1594591200000|2020-07-12 22:00:00|1878|1874.5|1878.9|1875.4|1882.6|1876.2|1875.7|1871.3|235
1594591500000|2020-07-12 22:05:00|1879|1875.5|1877.1|1873.6|1885.3|1875.5|1876.1|1872.6|234
1594591800000|2020-07-12 22:10:00|1877.2|1873.7|1878.2|1874.7|1883.9|1875|1876.8|1873|160
1594592100000|2020-07-12 22:15:00|1877.6|1874.1|1880.5|1877|1881|1877.5|1876.6|1873.1|154
1594592400000|2020-07-12 22:20:00|1880.2|1876.7|1883.7|1880.2|1883.8|1880.3|1880|1876.5|190
1594592700000|2020-07-12 22:25:00|1883.5|1880|1882.3|1878.8|1883.6|1880.1|1881.6|1878.1|92
1594593000000|2020-07-12 22:30:00|1882.4|1878.9|1882.5|1879|1883.2|1879.7|1881.8|1878.3|133
1594593300000|2020-07-12 22:35:00|1882.6|1879.1|1882.7|1879.2|1883.6|1880.1|1881.9|1879|70
1594593600000|2020-07-12 22:40:00|1883|1879.5|1884.1|1880.6|1885.7|1882.2|1881.9|1879.2|127
1594593900000|2020-07-12 22:45:00|1883.2|1881.2|1884.5|1881|1884.9|1882.3|1881.1|1878.9|140
1594594200000|2020-07-12 22:50:00|1884.8|1881.3|1882.3|1878.8|1889.9|1883.2|1881.6|1877.2|135
1594594500000|2020-07-12 22:55:00|1881.9|1878.4|1882.3|1880.3|1883|1880.3|1881.1|1878.2|83
1594594800000|2020-07-12 23:00:00|1882.2|1880.2|1880.4|1878.4|1884.1|1881.4|1880.4|1877.8|126
1594595100000|2020-07-12 23:05:00|1881.4|1877.9|1881.9|1878.4|1882.6|1879.8|1880.7|1877.3|120
1594595400000|2020-07-12 23:10:00|1881.8|1878.3|1881.4|1879.4|1882.5|1879.5|1881.1|1877.7|103
1594595700000|2020-07-12 23:15:00|1881.3|1879.3|1880.9|1877.4|1882.7|1879.5|1880.9|1877.4|113
1594596000000|2020-07-12 23:20:00|1880.4|1878.4|1880.2|1878.2|1881.5|1878.9|1880|1877.1|130
1594596300000|2020-07-12 23:25:00|1880.4|1878.4|1881.5|1879.5|1882.7|1879.9|1880.4|1877.3|77
1594596600000|2020-07-12 23:30:00|1881.7|1879.7|1882.1|1878.6|1882.7|1879.8|1880.6|1877.7|125
1594596900000|2020-07-12 23:35:00|1881.8|1878.3|1880|1878|1882|1879.3|1879.6|1877.1|85
1594597200000|2020-07-12 23:40:00|1880.4|1876.9|1881.1|1877.6|1881.3|1878.4|1878.8|1876.1|103
1594597500000|2020-07-12 23:45:00|1881|1877.5|1880.3|1876.8|1881.5|1878.4|1879.3|1876.4|135
1594597800000|2020-07-12 23:50:00|1880.1|1876.6|1880.9|1877.4|1881.5|1878.4|1879|1876.2|156
1594598100000|2020-07-12 23:55:00|1880.8|1877.3|1879.9|1877.9|1882.1|1879.3|1879.4|1876.8|164
1594598400000|2020-07-13 00:00:00|1880.1|1878.1|1881.4|1877.9|1881.8|1879|1879|1876.1|192
1594598700000|2020-07-13 00:05:00|1881|1877.5|1881.1|1877.6|1881.2|1878.8|1879.4|1876.8|193
1594599000000|2020-07-13 00:10:00|1880.6|1878.6|1878.6|1876.6|1881.1|1878.9|1878.4|1875.8|169
1594599300000|2020-07-13 00:15:00|1878.7|1876.7|1878.9|1876.9|1880|1877.6|1877.7|1875.4|171
1594599600000|2020-07-13 00:20:00|1879|1877|1881|1877.5|1881|1878.1|1878.6|1875.1|193
1594599900000|2020-07-13 00:25:00|1880.6|1877.1|1880.5|1878.5|1881.1|1878.5|1878.9|1876.2|195
1594600200000|2020-07-13 00:30:00|1880.6|1878.6|1880.7|1878.7|1881.5|1878.8|1879|1876.4|152
1594600500000|2020-07-13 00:35:00|1880.8|1878.8|1879.9|1877.9|1881.4|1878.9|1879.9|1877|158
1594600800000|2020-07-13 00:40:00|1880.1|1878.1|1882|1880|1883.6|1881|1879.9|1877.4|179
1594601100000|2020-07-13 00:45:00|1882.1|1880.1|1881.8|1879.8|1882.9|1880.4|1881|1878.1|173
1594601400000|2020-07-13 00:50:00|1882.6|1879.1|1882.3|1878.8|1883|1880.4|1880.5|1877.5|228
1594601700000|2020-07-13 00:55:00|1882.2|1878.7|1881.1|1879.1|1882.6|1880|1880|1877.3|224
1594602000000|2020-07-13 01:00:00|1881.2|1879.2|1881.9|1879.9|1884.5|1881.8|1876.8|1873.8|818
1594602300000|2020-07-13 01:05:00|1881.2|1879.2|1883.9|1881.9|1885.5|1882.9|1881.1|1877.8|574
1594602600000|2020-07-13 01:10:00|1883.8|1881.8|1885.4|1883.4|1886.3|1883.6|1882.7|1880.2|359
1594602900000|2020-07-13 01:15:00|1885.3|1883.3|1884.3|1882.3|1886.2|1883.8|1883.1|1880.9|455
1594603200000|2020-07-13 01:20:00|1884.5|1882.5|1884.7|1881.2|1886.2|1883.9|1883.7|1881.2|332
1594603500000|2020-07-13 01:25:00|1884.8|1881.3|1884.2|1882.2|1885.7|1883|1883.2|1880.8|229
1594603800000|2020-07-13 01:30:00|1884.1|1882.1|1884.1|1882.1|1886.2|1883.9|1883.2|1880.9|290
1594604100000|2020-07-13 01:35:00|1884.2|1882.2|1882.1|1880.1|1884.8|1882.4|1881.4|1879.1|277
1594604400000|2020-07-13 01:40:00|1883.5|1880|1881.5|1879.5|1883.8|1881|1880.7|1878.1|253
1594604700000|2020-07-13 01:45:00|1881.4|1879.4|1881.6|1879.6|1883.3|1880.5|1880.1|1877.3|221
1594605000000|2020-07-13 01:50:00|1882.2|1880.2|1880.1|1878.1|1883.1|1880.3|1879.6|1877|312
1594605300000|2020-07-13 01:55:00|1879.9|1877.9|1880.6|1878.6|1882.1|1879.2|1878.9|1876.4|352
1594605600000|2020-07-13 02:00:00|1880.7|1878.7|1883.6|1880.1|1884.4|1881.9|1879.7|1877.7|277
1594605900000|2020-07-13 02:05:00|1883.8|1880.3|1883.8|1881.8|1884.5|1882.2|1881.4|1879.4|265
1594606200000|2020-07-13 02:10:00|1883.7|1881.7|1884.1|1882.1|1885.1|1882.9|1883.1|1880.4|267
1594606500000|2020-07-13 02:15:00|1884.2|1882.2|1882.9|1880.9|1884.2|1882.2|1881.7|1879.2|190
1594606800000|2020-07-13 02:20:00|1883|1881|1883.4|1881.4|1884.1|1881.9|1882.5|1879.7|102
1594607100000|2020-07-13 02:25:00|1883.5|1881.5|1884.7|1882.7|1885.2|1883.2|1882.5|1879.5|104
1594607400000|2020-07-13 02:30:00|1884.8|1882.8|1888.8|1886.8|1890.5|1887.5|1884.5|1882.5|292
1594607700000|2020-07-13 02:35:00|1888.7|1886.7|1890.2|1888.2|1890.4|1888.4|1888.1|1886.1|240
1594608000000|2020-07-13 02:40:00|1890.3|1888.3|1890.8|1888.8|1894.1|1891.2|1890.2|1888|359
1594608300000|2020-07-13 02:45:00|1890.7|1888.7|1890.9|1888.9|1891.9|1889.8|1889.8|1887.1|298
1594608600000|2020-07-13 02:50:00|1891|1889|1891.6|1889.6|1893.5|1890.9|1891|1888.7|342
1594608900000|2020-07-13 02:55:00|1892.1|1890.1|1892.3|1890.3|1892.8|1890.5|1890|1887.4|180
1594609200000|2020-07-13 03:00:00|1893.1|1889.6|1889.7|1887.7|1893.1|1890.7|1889.3|1886.5|269
1594609500000|2020-07-13 03:05:00|1889.9|1887.9|1890.5|1888.5|1892.2|1889.6|1889.7|1887.2|142
1594609800000|2020-07-13 03:10:00|1890.6|1888.6|1890.9|1888.9|1891.4|1888.9|1890|1887.4|91
1594610100000|2020-07-13 03:15:00|1890.8|1888.8|1892.7|1890.7|1893.7|1891|1890.5|1888|104
1594610400000|2020-07-13 03:20:00|1893.1|1891.1|1894.2|1892.2|1894.9|1892.5|1892.6|1890|115
1594610700000|2020-07-13 03:25:00|1894.3|1892.3|1894|1890.5|1895.9|1893.6|1892.7|1890.5|207
1594611000000|2020-07-13 03:30:00|1893.9|1890.4|1892.6|1890.6|1894.7|1891.9|1892.6|1890.4|91
1594611300000|2020-07-13 03:35:00|1892.7|1890.7|1892.8|1890.8|1893.6|1891.4|1892.4|1889.6|94
1594611600000|2020-07-13 03:40:00|1892.9|1890.9|1891.8|1889.8|1893.6|1891.2|1890.9|1888.5|164
1594611900000|2020-07-13 03:45:00|1891.7|1889.7|1891.5|1889.5|1892.6|1890.2|1891.2|1888.3|127
1594612200000|2020-07-13 03:50:00|1891.6|1889.6|1890.3|1888.3|1891.7|1889.7|1890|1888|112
1594612500000|2020-07-13 03:55:00|1890.4|1888.4|1890.3|1888.3|1891.8|1889.2|1889.9|1887.5|95
1594612800000|2020-07-13 04:00:00|1890.2|1888.2|1890.5|1888.5|1891.7|1889.1|1890.1|1887.7|76
1594613100000|2020-07-13 04:05:00|1891.3|1887.8|1889.6|1887.6|1891.5|1888.9|1889.6|1887.3|67
1594613400000|2020-07-13 04:10:00|1889.7|1887.7|1890.2|1888.2|1891.5|1888.8|1889.6|1887|92
1594613700000|2020-07-13 04:15:00|1891.1|1887.6|1890.2|1888.2|1891.5|1889|1890|1887.4|106
1594614000000|2020-07-13 04:20:00|1890.1|1888.1|1889.6|1887.6|1891.6|1888.6|1889.3|1886.8|112
1594614300000|2020-07-13 04:25:00|1889.5|1887.5|1889.3|1887.3|1890.6|1888.1|1889|1886.3|69
1594614600000|2020-07-13 04:30:00|1889.2|1887.2|1889.2|1887.2|1889.7|1887.4|1888.9|1886.2|44
1594614900000|2020-07-13 04:35:00|1889.4|1887.4|1889.6|1887.6|1890.7|1888|1889|1886.4|68
1594615200000|2020-07-13 04:40:00|1889.7|1887.7|1890.1|1888.1|1890.8|1888.2|1889.6|1886.9|75
1594615500000|2020-07-13 04:45:00|1890|1888|1891.3|1889.3|1892|1889.4|1889.8|1887.3|128
1594615800000|2020-07-13 04:50:00|1891.4|1889.4|1890.7|1888.7|1892.3|1889.9|1890.6|1888.4|93
1594616100000|2020-07-13 04:55:00|1891.2|1889.2|1891|1889|1891.8|1889.6|1890.5|1887.9|76
1594616400000|2020-07-13 05:00:00|1891.1|1889.1|1890.8|1888.8|1892.4|1889.9|1890.2|1887.6|140
1594616700000|2020-07-13 05:05:00|1891.1|1889.1|1891.8|1888.3|1892.9|1889.9|1890.6|1887.8|145
1594617000000|2020-07-13 05:10:00|1891.9|1888.4|1891.2|1889.2|1892.6|1889.8|1890.6|1887.8|141
1594617300000|2020-07-13 05:15:00|1891|1889|1890.8|1888.8|1892|1889.4|1890.3|1887.7|169
1594617600000|2020-07-13 05:20:00|1891|1889|1891.5|1889.5|1892.6|1890.1|1890.9|1887.9|127
1594617900000|2020-07-13 05:25:00|1891.4|1889.4|1893.1|1891.1|1893.3|1891.3|1890.8|1888.5|218
1594618200000|2020-07-13 05:30:00|1893.3|1891.3|1893|1891|1893.9|1891.7|1890.6|1888.2|299
1594618500000|2020-07-13 05:35:00|1892.9|1890.9|1893.3|1891.3|1895.4|1892.7|1892.7|1890.2|351
1594618800000|2020-07-13 05:40:00|1893.5|1891.5|1894.2|1892.2|1895.5|1892.9|1893.1|1890.5|253
1594619100000|2020-07-13 05:45:00|1894.4|1892.4|1898.1|1896.1|1898.7|1896.3|1893.8|1891.8|321
1594619400000|2020-07-13 05:50:00|1898.2|1896.2|1903.3|1899.8|1903.6|1900.9|1897.9|1895.3|441
1594619700000|2020-07-13 05:55:00|1902.8|1900.8|1904.2|1902.2|1909.5|1907.2|1902.3|1900|612
1594620000000|2020-07-13 06:00:00|1904.3|1902.3|1905.3|1901.8|1906.2|1903.8|1900.5|1897.7|683
1594620300000|2020-07-13 06:05:00|1905.4|1901.9|1903.5|1901.5|1905.4|1902|1901.1|1898.4|495
1594620600000|2020-07-13 06:10:00|1903.7|1901.7|1902.8|1899.3|1907|1904.4|1901.8|1899.1|528
1594620900000|2020-07-13 06:15:00|1902.9|1899.4|1902.9|1899.4|1904.2|1901.4|1901.5|1898.7|389
1594621200000|2020-07-13 06:20:00|1902.4|1900.4|1904.1|1900.6|1904.3|1901.9|1902.1|1899.2|363
1594621500000|2020-07-13 06:25:00|1904|1900.5|1903.8|1900.3|1904.4|1901.8|1901.7|1899.3|274
1594621800000|2020-07-13 06:30:00|1903.7|1900.2|1903.3|1901.3|1905.2|1902.7|1902.3|1899.8|314
1594622100000|2020-07-13 06:35:00|1903.4|1901.4|1901.6|1899.6|1904.4|1902.2|1901.6|1898.7|354
1594622400000|2020-07-13 06:40:00|1902.4|1898.9|1903.8|1900.3|1904.8|1901.8|1901.2|1898|292
1594622700000|2020-07-13 06:45:00|1903.9|1900.4|1903.2|1899.7|1904.7|1901.7|1902.1|1899.4|251
1594623000000|2020-07-13 06:50:00|1902.7|1899.2|1908.2|1904.7|1908.7|1906.2|1902|1899.1|322
1594623300000|2020-07-13 06:55:00|1908.3|1904.8|1907.5|1904|1908.9|1906|1905.7|1903|506
1594623600000|2020-07-13 07:00:00|1907.4|1903.9|1906.9|1903.4|1911.2|1908.5|1905.9|1903.2|350
1594623900000|2020-07-13 07:05:00|1906.8|1903.3|1903.4|1901.4|1907.1|1904.5|1903.3|1900.6|313
1594624200000|2020-07-13 07:10:00|1903.3|1901.3|1904.4|1900.9|1905|1902.4|1902.8|1900.1|242
1594624500000|2020-07-13 07:15:00|1903.8|1901.8|1904.6|1902.6|1905.9|1903|1903.3|1900.5|212
1594624800000|2020-07-13 07:20:00|1905.9|1903.9|1907.5|1904|1907.8|1905.1|1904.6|1902.1|341
1594625100000|2020-07-13 07:25:00|1906.3|1904.3|1906.7|1904.7|1908.9|1906.4|1906.2|1903.7|261
1594625400000|2020-07-13 07:30:00|1906.8|1904.8|1909.8|1906.3|1909.9|1907.7|1906.4|1904.4|211
1594625700000|2020-07-13 07:35:00|1909.3|1905.8|1906.2|1904.2|1909.6|1906.8|1906.1|1903.8|274
1594626000000|2020-07-13 07:40:00|1906.3|1904.3|1906.2|1902.7|1908.2|1905.9|1904.6|1902.2|331
1594626300000|2020-07-13 07:45:00|1906.7|1903.2|1907.7|1904.2|1908.9|1906.1|1903|1900.8|315
1594626600000|2020-07-13 07:50:00|1905.7|1903.7|1906.1|1904.1|1909.4|1906.6|1904.6|1902.4|147
1594626900000|2020-07-13 07:55:00|1906.5|1904.5|1906.4|1902.9|1909|1906.1|1905.6|1902.8|355
1594627200000|2020-07-13 08:00:00|1906.8|1903.3|1905.1|1901.6|1907.6|1905.6|1901.9|1899.9|388
1594627500000|2020-07-13 08:05:00|1904|1902|1905.3|1903.3|1907.7|1905.6|1903.6|1900.7|380
1594627800000|2020-07-13 08:10:00|1905.2|1903.2|1906.3|1904.3|1910.6|1907.8|1905|1902.7|288
1594628100000|2020-07-13 08:15:00|1906.2|1904.2|1908.1|1906.1|1909.7|1907|1905.4|1903|305
1594628400000|2020-07-13 08:20:00|1908.9|1905.4|1909.6|1907.6|1911.7|1909.6|1907.4|1905.1|504
1594628700000|2020-07-13 08:25:00|1909.8|1907.8|1909.4|1907.4|1910.7|1908.1|1908.3|1906.3|217
1594629000000|2020-07-13 08:30:00|1909.6|1907.6|1911.4|1909.4|1913|1911|1909.6|1907.5|360
1594629300000|2020-07-13 08:35:00|1911.9|1909.9|1911.1|1909.1|1914.5|1912|1910.5|1908.5|435
1594629600000|2020-07-13 08:40:00|1910.8|1908.8|1918.5|1916.5|1919.8|1917|1910.5|1908.5|420
1594629900000|2020-07-13 08:45:00|1919.3|1915.8|1914.8|1911.3|1919.8|1917.1|1914.1|1911.1|545
1594630200000|2020-07-13 08:50:00|1914.4|1912.4|1912.3|1910.3|1917.2|1913.7|1910.8|1908.6|419
1594630500000|2020-07-13 08:55:00|1912.9|1910.9|1909.6|1907.6|1914|1911.2|1909.2|1906.5|328
1594630800000|2020-07-13 09:00:00|1909.5|1907.5|1912.5|1909|1914.1|1911|1909.5|1906.9|376
1594631100000|2020-07-13 09:05:00|1912.9|1910.9|1914.5|1912.5|1914.5|1912.5|1910.7|1908.4|323
1594631400000|2020-07-13 09:10:00|1914.2|1912.2|1917.1|1915.1|1919.1|1917|1914|1910.8|358
1594631700000|2020-07-13 09:15:00|1917.5|1915.5|1916.7|1914.7|1919.5|1916.6|1915.8|1913.1|450
1594632000000|2020-07-13 09:20:00|1917.5|1914|1912.7|1910.7|1918.7|1916|1912.6|1910.2|324
1594632300000|2020-07-13 09:25:00|1913.7|1910.2|1912.7|1910.7|1915.3|1912.4|1912.2|1909.6|273
1594632600000|2020-07-13 09:30:00|1912.6|1910.6|1911.7|1909.7|1913.2|1911.2|1910.4|1908.4|281
1594632900000|2020-07-13 09:35:00|1911.5|1909.5|1913.5|1911.5|1913.6|1911.6|1911.2|1908.5|316
1594633200000|2020-07-13 09:40:00|1913.6|1911.6|1913.7|1911.7|1914.7|1912.7|1913|1910.2|295
1594633500000|2020-07-13 09:45:00|1914.1|1912.1|1912.6|1910.6|1914.6|1912.6|1912.4|1910.3|324
1594633800000|2020-07-13 09:50:00|1912.7|1910.7|1910.9|1908.9|1912.8|1910.8|1910.6|1908.6|246
1594634100000|2020-07-13 09:55:00|1911|1909|1908.6|1906.6|1911.7|1909.7|1907.9|1905.9|322
1594634400000|2020-07-13 10:00:00|1908.5|1906.5|1910.2|1908.2|1911.1|1909.1|1908.5|1906.5|266
1594634700000|2020-07-13 10:05:00|1910.3|1908.3|1909.8|1907.8|1911|1909|1908.6|1905.1|370
1594635000000|2020-07-13 10:10:00|1909.9|1907.9|1908.7|1906.7|1910.2|1908.2|1907.8|1905.8|295
1594635300000|2020-07-13 10:15:00|1908.6|1906.6|1908.2|1906.2|1910.7|1908.7|1907.8|1905.5|215
1594635600000|2020-07-13 10:20:00|1908.3|1906.3|1907.3|1905.3|1910|1907.8|1906.5|1904.5|254
1594635900000|2020-07-13 10:25:00|1907.4|1905.4|1907|1905|1908.3|1906.3|1905.1|1902.8|270
1594636200000|2020-07-13 10:30:00|1906.9|1904.9|1908.2|1906.2|1908.5|1906.5|1906.2|1904.2|181
1594636500000|2020-07-13 10:35:00|1908.3|1906.3|1907.2|1905.2|1908.4|1906.4|1906.6|1904.6|194
1594636800000|2020-07-13 10:40:00|1907.3|1905.3|1907.2|1905.2|1908.6|1906.6|1907|1905|191
1594637100000|2020-07-13 10:45:00|1907.1|1905.1|1908.8|1906.8|1909.4|1907.4|1907.1|1905.1|166
1594637400000|2020-07-13 10:50:00|1908.7|1906.7|1908.5|1906.5|1909.7|1907.7|1908.2|1906.2|195
1594637700000|2020-07-13 10:55:00|1908.7|1906.7|1909.9|1907.9|1911.6|1909.6|1907.7|1905.3|248
1594638000000|2020-07-13 11:00:00|1910|1908|1912.4|1910.4|1913.6|1911.6|1910|1908|296
1594638300000|2020-07-13 11:05:00|1912.3|1910.3|1912.5|1910.5|1913.4|1911|1910|1907.3|268
1594638600000|2020-07-13 11:10:00|1912.4|1910.4|1916.5|1913|1917|1914.1|1911.4|1908.6|341
1594638900000|2020-07-13 11:15:00|1916.6|1913.1|1916.6|1914.6|1918.2|1915.3|1915.5|1912.8|265
1594639200000|2020-07-13 11:20:00|1916.5|1914.5|1916.2|1914.2|1917.8|1915|1914.4|1911.9|222
1594639500000|2020-07-13 11:25:00|1916.3|1914.3|1917|1915|1918|1915.3|1914.6|1911.9|267
1594639800000|2020-07-13 11:30:00|1918.1|1914.6|1915.2|1913.2|1918.2|1915.8|1914.2|1911.3|311
1594640100000|2020-07-13 11:35:00|1916|1912.5|1916.9|1913.4|1917.3|1914.8|1914.7|1912.2|230
1594640400000|2020-07-13 11:40:00|1917|1913.5|1916.6|1914.6|1917.3|1914.6|1915|1912.1|175
1594640700000|2020-07-13 11:45:00|1916.5|1914.5|1918.8|1916.8|1919.6|1917.1|1915.2|1912.9|205
1594641000000|2020-07-13 11:50:00|1918.5|1916.5|1914|1912|1919.9|1917.5|1914|1911.4|331
1594641300000|2020-07-13 11:55:00|1914.2|1912.2|1917.4|1915.4|1919.3|1916.7|1914.2|1912.2|406
1594641600000|2020-07-13 12:00:00|1917.5|1915.5|1913.9|1911.9|1918.5|1915.8|1912.9|1910.6|525
1594641900000|2020-07-13 12:05:00|1914|1912|1914.3|1912.3|1915.2|1912.8|1911.3|1909.3|405
1594642200000|2020-07-13 12:10:00|1914.1|1912.1|1908.9|1906.9|1914.9|1912.9|1908.7|1906.2|553
1594642500000|2020-07-13 12:15:00|1909|1907|1910.9|1908.9|1912.3|1910.3|1908.7|1906.7|418
1594642800000|2020-07-13 12:20:00|1910.8|1908.8|1914.1|1910.6|1915.4|1913.2|1910.8|1908.1|385
1594643100000|2020-07-13 12:25:00|1913.7|1910.2|1914.3|1912.3|1916|1913.5|1912.4|1909.7|469
1594643400000|2020-07-13 12:30:00|1914.8|1911.3|1916.6|1914.6|1917.5|1914.9|1913.6|1911.1|378
1594643700000|2020-07-13 12:35:00|1916.5|1914.5|1915.6|1913.6|1917.5|1915.2|1915.1|1912.6|260
1594644000000|2020-07-13 12:40:00|1915.7|1913.7|1911.5|1909.5|1916|1914|1910.6|1907.5|446
1594644300000|2020-07-13 12:45:00|1911.6|1909.6|1911.4|1909.4|1913.7|1911.3|1910.3|1907.6|230
1594644600000|2020-07-13 12:50:00|1911.3|1909.3|1912.6|1910.6|1913.7|1911|1909.8|1907.8|237
1594644900000|2020-07-13 12:55:00|1912.5|1910.5|1910.1|1908.1|1913.3|1911.3|1909.1|1906.9|222
1594645200000|2020-07-13 13:00:00|1909.7|1907.7|1919.2|1917.2|1919.2|1917.2|1907|1904.6|667
1594645500000|2020-07-13 13:05:00|1919|1917|1924.8|1922.8|1927.9|1925.3|1918|1916|752
1594645800000|2020-07-13 13:10:00|1924.7|1922.7|1923.3|1921.3|1925.2|1923.2|1920|1917.5|638
1594646100000|2020-07-13 13:15:00|1922.9|1920.9|1923.4|1921.4|1924.7|1922|1919.6|1916.9|610
1594646400000|2020-07-13 13:20:00|1923.5|1921.5|1927.8|1925.8|1931.5|1929|1923.2|1921|712
1594646700000|2020-07-13 13:25:00|1927.7|1925.7|1930.7|1927.2|1932.1|1930|1927.7|1924.8|674
1594647000000|2020-07-13 13:30:00|1930.8|1927.3|1926.4|1924.4|1932.2|1929.9|1924.3|1921.8|798
1594647300000|2020-07-13 13:35:00|1926.5|1924.5|1925.9|1923.9|1929.8|1927.1|1925.4|1922.6|635
1594647600000|2020-07-13 13:40:00|1926.7|1923.2|1929|1927|1930.2|1927.6|1926.4|1923.2|505
1594647900000|2020-07-13 13:45:00|1929.9|1927.9|1916.6|1914.6|1934|1931|1913.6|1911.1|1068
1594648200000|2020-07-13 13:50:00|1916.7|1914.7|1918.1|1916.1|1919.9|1917.1|1913.4|1910.8|922
1594648500000|2020-07-13 13:55:00|1918.2|1916.2|1918.7|1916.7|1923.7|1921.4|1917.3|1914.4|925
1594648800000|2020-07-13 14:00:00|1918.8|1916.8|1917.4|1915.4|1922.1|1919.6|1913.4|1910.6|902
1594649100000|2020-07-13 14:05:00|1917.8|1915.8|1922.4|1920.4|1923|1920.6|1917|1914.4|682
1594649400000|2020-07-13 14:10:00|1922.5|1920.5|1923.1|1921.1|1924.9|1922.9|1921|1918.4|704
1594649700000|2020-07-13 14:15:00|1923|1921|1921.3|1919.3|1926.1|1923.6|1921|1918.8|644
1594650000000|2020-07-13 14:20:00|1921.2|1919.2|1920.1|1918.1|1923.6|1921.4|1919.4|1916.7|693
1594650300000|2020-07-13 14:25:00|1919.9|1917.9|1918.3|1916.3|1921.3|1918.8|1917.9|1915.3|609
1594650600000|2020-07-13 14:30:00|1918.2|1916.2|1917.8|1915.8|1921.3|1919.1|1914.6|1912|760
1594650900000|2020-07-13 14:35:00|1917.6|1915.6|1913.5|1911.5|1918.4|1916.3|1908.6|1905.7|887
1594651200000|2020-07-13 14:40:00|1913.4|1911.4|1915.2|1913.2|1917.1|1914.7|1912.7|1909.5|785
1594651500000|2020-07-13 14:45:00|1915.1|1913.1|1919.5|1917.5|1920.6|1918|1913.8|1911.2|603
1594651800000|2020-07-13 14:50:00|1919.4|1917.4|1917.7|1915.7|1920.3|1917.7|1916|1913.5|663
1594652100000|2020-07-13 14:55:00|1917.5|1915.5|1924.2|1922.2|1926.2|1923.4|1917.1|1914.3|693
1594652400000|2020-07-13 15:00:00|1925|1921.5|1927.1|1923.6|1929.2|1926.5|1922.5|1920|770
1594652700000|2020-07-13 15:05:00|1927.2|1923.7|1923.1|1921.1|1927.5|1924.9|1922.8|1920|559
1594653000000|2020-07-13 15:10:00|1922.9|1920.9|1923.7|1920.2|1926.5|1923.7|1922.8|1920.1|479
1594653300000|2020-07-13 15:15:00|1923.6|1920.1|1926|1924|1927.1|1924.5|1922.7|1919.9|520
1594653600000|2020-07-13 15:20:00|1926.8|1923.3|1924.4|1922.4|1927.2|1924.4|1922.6|1919.7|633
1594653900000|2020-07-13 15:25:00|1925.1|1921.6|1925.4|1923.4|1926.5|1924.1|1922.5|1919.4|653
1594654200000|2020-07-13 15:30:00|1924.8|1922.8|1924.8|1921.3|1926.7|1924.2|1924|1921.2|662
1594654500000|2020-07-13 15:35:00|1924.7|1921.2|1925.7|1922.2|1926.2|1923.4|1923.1|1920.5|474
1594654800000|2020-07-13 15:40:00|1925.6|1922.1|1925.7|1923.7|1927.5|1925|1924.5|1921.8|394
1594655100000|2020-07-13 15:45:00|1926.4|1922.9|1923.6|1920.1|1926.5|1923.8|1921.9|1919.2|444
1594655400000|2020-07-13 15:50:00|1923.8|1920.3|1925.1|1921.6|1926.2|1923.2|1922.7|1920|465
1594655700000|2020-07-13 15:55:00|1924.3|1922.3|1924.1|1922.1|1926.1|1923.4|1923.6|1920.9|451
1594656000000|2020-07-13 16:00:00|1924.2|1922.2|1924.7|1922.7|1926.7|1924.2|1923.7|1921.2|516
1594656300000|2020-07-13 16:05:00|1925|1923|1928.3|1926.3|1928.9|1926.3|1923.9|1921.9|412
1594656600000|2020-07-13 16:10:00|1929.1|1925.6|1929.3|1925.8|1929.8|1927.3|1927.5|1924.3|436
1594656900000|2020-07-13 16:15:00|1929.4|1925.9|1929.7|1926.2|1930.4|1927.9|1928.2|1925.2|361
1594657200000|2020-07-13 16:20:00|1929.1|1927.1|1928.9|1926.9|1930.1|1927.4|1928.4|1925.9|319
1594657500000|2020-07-13 16:25:00|1928.8|1926.8|1927.9|1925.9|1930.3|1927.7|1927.7|1924.4|343
1594657800000|2020-07-13 16:30:00|1927.8|1925.8|1929.7|1927.7|1931.5|1928.4|1927.7|1924.9|354
1594658100000|2020-07-13 16:35:00|1929.6|1927.6|1933.2|1931.2|1933.7|1931.7|1929.5|1927.5|246
1594658400000|2020-07-13 16:40:00|1933.1|1931.1|1930.5|1928.5|1933.5|1931.5|1929.4|1926.4|348
1594658700000|2020-07-13 16:45:00|1931.3|1927.8|1930.7|1927.2|1932.1|1929.5|1928.8|1926.3|361
1594659000000|2020-07-13 16:50:00|1930.3|1926.8|1930.7|1928.7|1931.6|1929.1|1929.5|1926.8|253
1594659300000|2020-07-13 16:55:00|1930.6|1928.6|1931.4|1929.4|1932.7|1930|1930.1|1927.7|331
1594659600000|2020-07-13 17:00:00|1931.6|1929.6|1931.3|1929.3|1933.1|1930.6|1931.1|1928.2|293
1594659900000|2020-07-13 17:05:00|1931.4|1929.4|1933|1931|1933.9|1931.5|1931.4|1929.2|274
1594660200000|2020-07-13 17:10:00|1932.9|1930.9|1932.6|1930.6|1934|1931.7|1931.9|1929.1|227
1594660500000|2020-07-13 17:15:00|1932.8|1930.8|1935.5|1932|1935.7|1932.3|1932.1|1929.4|264
1594660800000|2020-07-13 17:20:00|1935.6|1932.1|1937.6|1935.6|1938|1935.9|1935|1932|428
1594661100000|2020-07-13 17:25:00|1937.1|1935.1|1936.3|1934.3|1939|1936.2|1934.9|1932.9|457
1594661400000|2020-07-13 17:30:00|1936.2|1934.2|1938.6|1935.1|1939.7|1937.1|1936.2|1933.4|263
1594661700000|2020-07-13 17:35:00|1938.5|1935|1936.6|1934.6|1940|1937.4|1936.2|1933.7|403
1594662000000|2020-07-13 17:40:00|1936.5|1934.5|1931.5|1929.5|1937.4|1934.8|1931.2|1928.5|498
1594662300000|2020-07-13 17:45:00|1931.3|1929.3|1934.4|1930.9|1934.4|1932.3|1931.3|1928.9|442
1594662600000|2020-07-13 17:50:00|1934.3|1930.8|1936.5|1934.5|1937.1|1934.7|1933.2|1930.5|337
1594662900000|2020-07-13 17:55:00|1936.6|1934.6|1936.1|1934.1|1937.1|1934.6|1934.3|1931.5|335
1594663200000|2020-07-13 18:00:00|1935.8|1933.8|1932.4|1930.4|1936.5|1934.2|1931.9|1929|439
1594663500000|2020-07-13 18:05:00|1932.6|1930.6|1927.1|1923.6|1933.6|1930.7|1924.9|1922.2|665
1594663800000|2020-07-13 18:10:00|1926.4|1924.4|1929.3|1927.3|1930|1928|1925.8|1923.2|539
1594664100000|2020-07-13 18:15:00|1929.4|1927.4|1936|1934|1936.6|1934.2|1929.1|1926.4|521
1594664400000|2020-07-13 18:20:00|1936.4|1934.4|1931.8|1928.3|1936.6|1934.6|1930.4|1928.3|397
1594664700000|2020-07-13 18:25:00|1931.2|1929.2|1932.4|1930.4|1933|1930.7|1930.3|1927.4|543
1594665000000|2020-07-13 18:30:00|1932.8|1929.3|1924.1|1922.1|1934|1931.4|1923.9|1920.6|682
1594665300000|2020-07-13 18:35:00|1924.8|1921.3|1927.3|1925.3|1928|1925.4|1923.1|1920.3|663
1594665600000|2020-07-13 18:40:00|1927.4|1925.4|1928.8|1926.8|1930.3|1928|1927.4|1924.6|456
1594665900000|2020-07-13 18:45:00|1929.1|1927.1|1935|1933|1935.7|1933.1|1927.8|1925.2|425
1594666200000|2020-07-13 18:50:00|1934.9|1932.9|1936.3|1932.8|1936.6|1933.9|1933.6|1931.2|374
1594666500000|2020-07-13 18:55:00|1936.4|1932.9|1935.8|1933.8|1938.5|1935.7|1935|1932.2|435
1594666800000|2020-07-13 19:00:00|1935.4|1933.4|1925.1|1923.1|1936.5|1933.7|1924.3|1921.8|801
1594667100000|2020-07-13 19:05:00|1925|1923|1920.6|1917.1|1925.9|1923.7|1918.3|1915.6|768
1594667400000|2020-07-13 19:10:00|1920.4|1916.9|1919.9|1917.9|1922.1|1919.6|1916.1|1913.4|739
1594667700000|2020-07-13 19:15:00|1919.2|1917.2|1916.1|1912.6|1921|1918.6|1914.3|1911.5|746
1594668000000|2020-07-13 19:20:00|1916.2|1912.7|1916|1914|1919.2|1916.7|1914.7|1912.1|669
1594668300000|2020-07-13 19:25:00|1915.9|1913.9|1913.4|1911.4|1917.1|1914.9|1912.7|1910.2|631
1594668600000|2020-07-13 19:30:00|1913.3|1911.3|1906.2|1904.2|1918.8|1915.8|1904.5|1902.1|836
1594668900000|2020-07-13 19:35:00|1907.3|1903.8|1907|1905|1912.7|1910.5|1905.7|1903.2|991
1594669200000|2020-07-13 19:40:00|1907.7|1905.7|1910.9|1907.4|1914.3|1912.1|1906.9|1904.4|858
1594669500000|2020-07-13 19:45:00|1910.5|1907|1903.2|1901.2|1911.4|1908.6|1903.2|1900.4|871
1594669800000|2020-07-13 19:50:00|1903.3|1901.3|1905.1|1901.6|1909|1906.2|1902.9|1900.2|731
1594670100000|2020-07-13 19:55:00|1905|1901.5|1907.5|1904|1909.6|1906.3|1904.4|1901.4|701
1594670400000|2020-07-13 20:00:00|1907.8|1904.3|1905.1|1903.1|1909|1905.6|1903.8|1900.9|488
1594670700000|2020-07-13 20:05:00|1905.8|1902.3|1907.7|1904.2|1908.1|1905.3|1904.3|1902|257
1594671000000|2020-07-13 20:10:00|1907.8|1904.3|1910.3|1906.8|1910.4|1907.7|1906.9|1904.3|283
1594671300000|2020-07-13 20:15:00|1909.6|1907.6|1910|1906.5|1911.3|1908.4|1909.3|1906.3|211
1594671600000|2020-07-13 20:20:00|1909.9|1906.4|1911.6|1908.1|1912.1|1908.9|1908.8|1906.1|122
1594671900000|2020-07-13 20:25:00|1910.6|1908.6|1911.2|1907.7|1912.1|1909.1|1909.8|1907.4|127
1594672200000|2020-07-13 20:30:00|1911.1|1907.6|1909.4|1905.9|1911.7|1909|1907.8|1904.9|217
1594672500000|2020-07-13 20:35:00|1909.3|1905.8|1906.9|1903.4|1909.8|1906.9|1905.3|1902.5|180
1594672800000|2020-07-13 20:40:00|1906.8|1903.3|1905|1903|1907.4|1905.1|1905|1901.9|204
1594673100000|2020-07-13 20:45:00|1904.8|1902.8|1907.6|1904.1|1907.6|1904.4|1903.7|1900.3|243
1594673400000|2020-07-13 20:50:00|1907.7|1904.2|1908.8|1905.3|1909.2|1906|1905.9|1903|145
1594673700000|2020-07-13 20:55:00|1908.7|1905.2|1909.1|1905.6|1909.6|1906.1|1907|1903.7|187
1594677600000|2020-07-13 22:00:00|1909|1905.5|1911.4|1907.9|1912.1|1908.6|1907.6|1904.1|286
1594677900000|2020-07-13 22:05:00|1911.5|1908|1912.7|1909.2|1914.2|1910.7|1910.3|1906.8|381
1594678200000|2020-07-13 22:10:00|1912.3|1908.8|1913|1909.5|1913.5|1910.2|1910.7|1908.2|247
1594678500000|2020-07-13 22:15:00|1913.1|1909.6|1912.8|1909.3|1914.9|1911.7|1910.7|1908.1|245
1594678800000|2020-07-13 22:20:00|1912.4|1910.4|1911|1909|1912.9|1910.6|1910.3|1907.8|147
1594679100000|2020-07-13 22:25:00|1910.8|1908.8|1913.5|1910|1914|1911|1910.7|1907.9|251
1594679400000|2020-07-13 22:30:00|1913.2|1909.7|1912.8|1909.3|1913.6|1910.9|1911|1908.4|214
1594679700000|2020-07-13 22:35:00|1912.1|1910.1|1913.5|1910|1915.2|1911.5|1910.7|1908|179
1594680000000|2020-07-13 22:40:00|1913.3|1909.8|1913.4|1909.9|1914.4|1912.1|1911.3|1908.6|218
1594680300000|2020-07-13 22:45:00|1913.2|1909.7|1911.3|1909.3|1913.6|1910.9|1911|1908.5|109
1594680600000|2020-07-13 22:50:00|1911.9|1908.4|1912.9|1910.9|1914.4|1911.7|1910.8|1908.3|238
1594680900000|2020-07-13 22:55:00|1912.8|1910.8|1912.3|1910.3|1914.9|1912.3|1911.9|1909.1|169
1594681200000|2020-07-13 23:00:00|1912|1910|1912.5|1910.5|1913.2|1910.8|1910.6|1907.8|191
1594681500000|2020-07-13 23:05:00|1912.6|1910.6|1911.4|1907.9|1913.4|1911|1910.5|1907.7|167
1594681800000|2020-07-13 23:10:00|1911.5|1908|1911.9|1909.9|1912.9|1910.2|1910.3|1908|122
1594682100000|2020-07-13 23:15:00|1912.1|1910.1|1910.8|1908.8|1912.7|1910.1|1910.5|1908|100
1594682400000|2020-07-13 23:20:00|1910.9|1908.9|1912.3|1908.8|1913.2|1910.4|1910.6|1908.2|132
1594682700000|2020-07-13 23:25:00|1911.9|1909.9|1913.9|1910.4|1914.7|1911.8|1911.7|1909.2|189
1594683000000|2020-07-13 23:30:00|1913.1|1911.1|1913.1|1911.1|1915.3|1912.2|1912.3|1909.8|205
1594683300000|2020-07-13 23:35:00|1914.5|1911|1912.8|1910.8|1915|1912.4|1912.2|1909.3|149
1594683600000|2020-07-13 23:40:00|1914|1912|1912.2|1910.2|1915.2|1912.5|1911.8|1908.8|170
1594683900000|2020-07-13 23:45:00|1913.6|1910.1|1914.8|1911.3|1915.4|1912.2|1911.8|1909.2|148
1594684200000|2020-07-13 23:50:00|1913.6|1911.6|1913.5|1911.5|1915.7|1913|1913|1910.4|164
1594684500000|2020-07-13 23:55:00|1913.4|1911.4|1913.7|1911.7|1915.6|1912.6|1913|1910.7|152
1594684800000|2020-07-14 00:00:00|1913.9|1911.9|1912.9|1910.9|1916.1|1913.3|1912.6|1909.6|270
1594685100000|2020-07-14 00:05:00|1912.8|1910.8|1913.4|1909.9|1915.3|1912.5|1912.4|1909.4|172
1594685400000|2020-07-14 00:10:00|1912.7|1910.7|1913|1909.5|1915.5|1912.2|1911.6|1909.2|255
1594685700000|2020-07-14 00:15:00|1912.8|1909.3|1913.1|1909.6|1913.6|1911|1911.3|1908.8|247
1594686000000|2020-07-14 00:20:00|1912.1|1910.1|1911.8|1909.8|1914|1911.6|1911.3|1908.7|191
1594686300000|2020-07-14 00:25:00|1911.7|1909.7|1912.1|1910.1|1914|1911.4|1911.3|1908.7|229
1594686600000|2020-07-14 00:30:00|1912|1910|1911.2|1907.7|1913.5|1910.7|1909.9|1907.2|224
1594686900000|2020-07-14 00:35:00|1911|1907.5|1910.2|1908.2|1912.5|1909.8|1909.9|1907.2|228
1594687200000|2020-07-14 00:40:00|1910.3|1908.3|1911.6|1909.6|1912.3|1909.7|1909.7|1907.1|158
1594687500000|2020-07-14 00:45:00|1911.5|1909.5|1911.5|1909.5|1912.3|1909.7|1910.2|1907.6|205
1594687800000|2020-07-14 00:50:00|1911.6|1909.6|1910.1|1908.1|1912.6|1910.2|1909.3|1906.6|228
1594688100000|2020-07-14 00:55:00|1910|1908|1909.4|1907.4|1911.7|1909.2|1909.1|1906.4|191
1594688400000|2020-07-14 01:00:00|1909.3|1907.3|1899.9|1897.9|1911.8|1909.4|1898.8|1896.4|907
1594688700000|2020-07-14 01:05:00|1899.8|1897.8|1901.6|1898.1|1903.2|1900.8|1898.8|1895.7|686
1594689000000|2020-07-14 01:10:00|1901.7|1898.2|1896.5|1894.5|1901.7|1898.4|1895.4|1892.6|772
1594689300000|2020-07-14 01:15:00|1896.4|1894.4|1902.1|1900.1|1903.5|1901.5|1895.4|1893.2|640
1594689600000|2020-07-14 01:20:00|1902.7|1899.2|1902.4|1898.9|1903.7|1901|1900.3|1896.1|350
1594689900000|2020-07-14 01:25:00|1902.7|1899.2|1904.6|1901.1|1905|1902.3|1900.2|1897.5|433
1594690200000|2020-07-14 01:30:00|1904.7|1901.2|1906.9|1903.4|1908.4|1905.6|1903.3|1900.7|400
1594690500000|2020-07-14 01:35:00|1907|1903.5|1909.2|1905.7|1909.4|1906.5|1905.5|1902.9|282
1594690800000|2020-07-14 01:40:00|1909.3|1905.8|1906.6|1904.6|1909.3|1906.4|1906.2|1903.5|317
1594691100000|2020-07-14 01:45:00|1906.5|1904.5|1905.5|1902|1907.1|1904.5|1904.7|1901.8|268
1594691400000|2020-07-14 01:50:00|1905.4|1901.9|1904.7|1902.7|1906.4|1903.5|1903.9|1901.2|162
1594691700000|2020-07-14 01:55:00|1904.8|1902.8|1907.8|1905.8|1909.5|1906.8|1904.8|1902.1|331
1594692000000|2020-07-14 02:00:00|1907.9|1905.9|1908.3|1904.8|1911.8|1907.6|1906.3|1903.6|412
1594692300000|2020-07-14 02:05:00|1907.8|1904.3|1904.1|1902.1|1908.5|1905|1903.3|1900.7|399
1594692600000|2020-07-14 02:10:00|1903.8|1901.8|1903.9|1900.4|1907.2|1903.4|1903.1|1899.9|344
1594692900000|2020-07-14 02:15:00|1903.6|1900.1|1904.9|1901.4|1906.1|1903.5|1902.6|1899.8|247
1594693200000|2020-07-14 02:20:00|1903.9|1901.9|1904.7|1902.7|1907.5|1902.8|1902.9|1900.1|207
1594693500000|2020-07-14 02:25:00|1904.6|1902.6|1902.4|1900.4|1905.5|1903.2|1902.1|1899.4|167
1594693800000|2020-07-14 02:30:00|1902.5|1900.5|1902.1|1898.6|1903.8|1901.6|1901.1|1898.4|310
1594694100000|2020-07-14 02:35:00|1901.3|1899.3|1902.5|1900.5|1903|1900.5|1900.2|1897.2|285
1594694400000|2020-07-14 02:40:00|1902.3|1900.3|1904.2|1902.2|1905.1|1902.6|1902.1|1899.4|186
1594694700000|2020-07-14 02:45:00|1904|1902|1905|1903|1905.9|1903.2|1903.5|1900.9|159
1594695000000|2020-07-14 02:50:00|1904.9|1902.9|1904.6|1902.6|1906|1903.3|1904.4|1901.8|174
1594695300000|2020-07-14 02:55:00|1905|1903|1906.1|1904.1|1906.8|1904.1|1904.7|1902.2|153
1594695600000|2020-07-14 03:00:00|1905.9|1903.9|1905.6|1903.6|1907.4|1904.6|1905|1902.5|215
1594695900000|2020-07-14 03:05:00|1905.5|1903.5|1906.5|1904.5|1907.6|1905|1905|1902.4|185
1594696200000|2020-07-14 03:10:00|1906.4|1904.4|1909.4|1907.4|1909.7|1907.4|1906.2|1903.1|172
1594696500000|2020-07-14 03:15:00|1909.3|1907.3|1907.9|1905.9|1910.1|1907.3|1907.8|1905|225
1594696800000|2020-07-14 03:20:00|1908|1906|1906.8|1903.3|1909|1906.4|1906|1903.2|240
1594697100000|2020-07-14 03:25:00|1907|1903.5|1907.8|1904.3|1910.2|1905.8|1906|1902.9|230
1594697400000|2020-07-14 03:30:00|1907.2|1905.2|1908|1904.5|1908.6|1905.7|1905.9|1903.3|188
1594697700000|2020-07-14 03:35:00|1908.3|1904.8|1907.2|1905.2|1908.5|1905.4|1906.6|1903.7|141
1594698000000|2020-07-14 03:40:00|1907|1905|1906.8|1904.8|1908|1905.5|1906.6|1903.5|111
1594698300000|2020-07-14 03:45:00|1907.1|1903.6|1907.3|1905.3|1908|1905.4|1906.7|1903.6|88
1594698600000|2020-07-14 03:50:00|1907.4|1905.4|1907.8|1904.3|1908.2|1905.8|1906.1|1902.6|143
1594698900000|2020-07-14 03:55:00|1907.7|1904.2|1906.2|1904.2|1907.7|1905.3|1905.2|1902.8|118
1594699200000|2020-07-14 04:00:00|1906.4|1904.4|1906.8|1904.8|1908.1|1905.1|1905.6|1902.8|154
1594699500000|2020-07-14 04:05:00|1906.7|1904.7|1907.2|1905.2|1907.5|1905.5|1906|1903.4|91
1594699800000|2020-07-14 04:10:00|1907|1905|1905.1|1903.1|1907.4|1905.1|1904.5|1901.8|159
1594700100000|2020-07-14 04:15:00|1905.2|1903.2|1906.2|1904.2|1907.6|1904.5|1905.1|1902.4|133
1594700400000|2020-07-14 04:20:00|1906.5|1903|1905.2|1903.2|1909.2|1905.7|1905.1|1902|125
1594700700000|2020-07-14 04:25:00|1904.9|1902.9|1905.2|1903.2|1906.4|1903.7|1904.6|1901.8|156
1594701000000|2020-07-14 04:30:00|1905.7|1902.2|1902.7|1900.7|1906|1903.1|1902.5|1899.8|165
1594701300000|2020-07-14 04:35:00|1903.5|1900|1904|1902|1904.6|1902.1|1902.5|1899.7|100
1594701600000|2020-07-14 04:40:00|1903.9|1901.9|1903.7|1901.7|1904.4|1902.4|1902.4|1899.8|173
1594701900000|2020-07-14 04:45:00|1903.3|1901.3|1903.2|1901.2|1905|1902.5|1902.6|1900.4|173
1594702200000|2020-07-14 04:50:00|1903|1901|1903.7|1901.7|1904.4|1902.1|1902.8|1900.2|135
1594702500000|2020-07-14 04:55:00|1903.6|1901.6|1903.2|1901.2|1904.8|1902.1|1902.7|1900.2|125
1594702800000|2020-07-14 05:00:00|1903.1|1901.1|1902.3|1900.3|1905|1902.8|1902.2|1900|130
1594703100000|2020-07-14 05:05:00|1902.2|1900.2|1901.6|1899.6|1904.2|1901.2|1901.5|1898.9|89
1594703400000|2020-07-14 05:10:00|1901.5|1899.5|1904|1900.5|1904.4|1901.3|1900.3|1897.9|193
1594703700000|2020-07-14 05:15:00|1904.1|1900.6|1903.6|1901.6|1906|1901.9|1902.3|1898.8|224
1594704000000|2020-07-14 05:20:00|1903.7|1901.7|1904.5|1902.5|1905.2|1902.6|1903.1|1900.8|117
1594704300000|2020-07-14 05:25:00|1904.3|1902.3|1904.3|1900.8|1906.6|1902.6|1902.9|1898.9|159
1594704600000|2020-07-14 05:30:00|1903.4|1901.4|1903.2|1899.7|1903.9|1901.4|1901.4|1898.6|259
1594704900000|2020-07-14 05:35:00|1903.1|1899.6|1903.4|1901.4|1904.4|1901.7|1901.8|1899.1|212
1594705200000|2020-07-14 05:40:00|1903.3|1901.3|1902.3|1898.8|1904.3|1901.6|1901.5|1898.8|186
1594705500000|2020-07-14 05:45:00|1902.2|1898.7|1903|1899.5|1904.2|1901.5|1900.3|1897.5|257
1594705800000|2020-07-14 05:50:00|1903.2|1899.7|1898.6|1896.6|1903.4|1900.7|1898.5|1895.9|307
1594706100000|2020-07-14 05:55:00|1899.3|1895.8|1900|1896.5|1901.2|1898.8|1897.3|1895.1|199
1594706400000|2020-07-14 06:00:00|1900.2|1896.7|1900.6|1897.1|1902.5|1899.1|1898.6|1895.5|407
1594706700000|2020-07-14 06:05:00|1900.9|1897.4|1900.8|1897.3|1902.7|1899.9|1899.4|1896.5|423
1594707000000|2020-07-14 06:10:00|1899.9|1897.9|1904.9|1901.4|1905.3|1902.6|1899.7|1897|472
1594707300000|2020-07-14 06:15:00|1904.1|1902.1|1906.1|1902.6|1906.6|1904.1|1903.8|1901.1|354
1594707600000|2020-07-14 06:20:00|1905.3|1903.3|1907|1903.5|1907.4|1905|1904.7|1901.6|352
1594707900000|2020-07-14 06:25:00|1906.3|1904.3|1905.5|1903.5|1908.3|1905.4|1905.4|1902.6|347
1594708200000|2020-07-14 06:30:00|1905.4|1903.4|1904.5|1901|1906|1903.8|1903.1|1900.1|380
1594708500000|2020-07-14 06:35:00|1905|1901.5|1906.1|1902.6|1906.5|1903.8|1903.6|1900.6|342
1594708800000|2020-07-14 06:40:00|1906.4|1902.9|1905.2|1901.7|1906.6|1903.9|1903.8|1901|350
1594709100000|2020-07-14 06:45:00|1905|1901.5|1905.6|1902.1|1907|1904.3|1903.5|1900.7|308
1594709400000|2020-07-14 06:50:00|1905.4|1901.9|1905.4|1903.4|1906.2|1903.6|1904.2|1901.5|230
1594709700000|2020-07-14 06:55:00|1905.8|1903.8|1905.5|1903.5|1906.7|1904.2|1904.7|1902.1|363
1594710000000|2020-07-14 07:00:00|1905.3|1903.3|1905.5|1903.5|1906.5|1904|1903.4|1900.9|309
1594710300000|2020-07-14 07:05:00|1904.6|1902.6|1903.1|1901.1|1905.6|1903.3|1902.5|1899.9|287
1594710600000|2020-07-14 07:10:00|1903.3|1901.3|1904.9|1901.4|1905.4|1902.7|1901.9|1899.2|302
1594710900000|2020-07-14 07:15:00|1904|1902|1902.9|1900.9|1905.4|1902.9|1901.7|1898.8|335
1594711200000|2020-07-14 07:20:00|1903|1901|1904.2|1902.2|1905.5|1902.9|1902.1|1899.2|354
1594711500000|2020-07-14 07:25:00|1904.1|1902.1|1904.7|1901.2|1905|1902.7|1903|1900.6|181
1594711800000|2020-07-14 07:30:00|1904.8|1901.3|1902.5|1900.5|1904.9|1902.3|1901.2|1898.5|223
1594712100000|2020-07-14 07:35:00|1902.6|1900.6|1895.6|1892.1|1903.6|1901.1|1893.3|1890.9|538
1594712400000|2020-07-14 07:40:00|1894.9|1892.9|1897.4|1895.4|1898.7|1896.3|1894.7|1892.2|621
1594712700000|2020-07-14 07:45:00|1897.7|1895.7|1902.2|1898.7|1902.2|1899.4|1897.4|1894.6|360
1594713000000|2020-07-14 07:50:00|1901.6|1899.6|1901|1899|1902.8|1900.1|1899.3|1896.7|350
1594713300000|2020-07-14 07:55:00|1901.7|1898.2|1900.9|1898.9|1903.1|1900.5|1900.5|1897.9|443
1594713600000|2020-07-14 08:00:00|1900.8|1898.8|1902.5|1899|1906.4|1901|1900.8|1896.4|456
1594713900000|2020-07-14 08:05:00|1902.3|1898.8|1906.1|1904.1|1906.6|1904.1|1900.7|1898|244
1594714200000|2020-07-14 08:10:00|1906.2|1904.2|1905|1903|1908.3|1904.6|1904.7|1900|250
1594714500000|2020-07-14 08:15:00|1905.4|1903.4|1904.3|1902.3|1906.4|1903.7|1904.1|1901.3|311
1594714800000|2020-07-14 08:20:00|1905.1|1901.6|1903.7|1901.7|1905.6|1903.1|1902.9|1900.3|234
1594715100000|2020-07-14 08:25:00|1903.9|1901.9|1899.6|1897.6|1905.1|1902.3|1899.6|1897.3|327
1594715400000|2020-07-14 08:30:00|1900.3|1896.8|1897|1895|1901.1|1898.5|1896.5|1894|352
1594715700000|2020-07-14 08:35:00|1896.9|1894.9|1897|1893.5|1899.4|1895.9|1895|1892.6|393
1594716000000|2020-07-14 08:40:00|1896.8|1893.3|1898.1|1896.1|1899.6|1897|1895.6|1893.3|442
1594716300000|2020-07-14 08:45:00|1898|1896|1899.8|1896.3|1900.6|1898.1|1898|1895.3|303
1594716600000|2020-07-14 08:50:00|1900|1896.5|1896.1|1892.6|1900.1|1897.3|1894.9|1892.5|405
1594716900000|2020-07-14 08:55:00|1896.2|1892.7|1897.2|1895.2|1898.2|1895.4|1895.2|1892.5|285
1594717200000|2020-07-14 09:00:00|1898|1894.5|1897.4|1895.4|1899.3|1896.5|1895.7|1893|399
1594717500000|2020-07-14 09:05:00|1897.2|1895.2|1896.7|1894.7|1898.8|1895.9|1895.8|1893.4|326
1594717800000|2020-07-14 09:10:00|1896.9|1894.9|1900.2|1898.2|1901.7|1898.9|1896.2|1894.1|365
1594718100000|2020-07-14 09:15:00|1900.3|1898.3|1901.9|1899.9|1902.8|1900.6|1899.7|1897.1|290
1594718400000|2020-07-14 09:20:00|1901.8|1899.8|1903.4|1901.4|1904.2|1901.9|1901.5|1899.4|229
1594718700000|2020-07-14 09:25:00|1903.5|1901.5|1905|1903|1905.4|1903.4|1903.1|1900.4|292
1594719000000|2020-07-14 09:30:00|1904.8|1902.8|1903.7|1901.7|1905.5|1903|1903.1|1900.9|448
1594719300000|2020-07-14 09:35:00|1903.9|1901.9|1903.5|1901.5|1905.4|1903.1|1903.2|1900.7|291
1594719600000|2020-07-14 09:40:00|1903.6|1901.6|1904.2|1900.7|1904.8|1901.9|1902.3|1899.9|266
1594719900000|2020-07-14 09:45:00|1903.4|1901.4|1903|1901|1904.7|1902.1|1902.5|1900.3|248
1594720200000|2020-07-14 09:50:00|1902.8|1900.8|1900|1898|1904.4|1901.6|1899.8|1897.6|361
1594720500000|2020-07-14 09:55:00|1899.9|1897.9|1898.6|1896.6|1900.6|1897.9|1898|1892.7|382
1594720800000|2020-07-14 10:00:00|1899.3|1895.8|1897.9|1895.9|1900.2|1897.4|1897.3|1894.9|357
1594721100000|2020-07-14 10:05:00|1897.8|1895.8|1898.7|1896.7|1899.3|1897.2|1897.5|1895|370
1594721400000|2020-07-14 10:10:00|1898.8|1896.8|1897.5|1895.5|1899.3|1896.9|1895.5|1893.1|344
1594721700000|2020-07-14 10:15:00|1897.4|1895.4|1890.2|1888.2|1898.4|1895.6|1889.3|1887.3|530
1594722000000|2020-07-14 10:20:00|1890.3|1888.3|1894.7|1892.7|1894.8|1892.8|1888.7|1886.7|664
1594722300000|2020-07-14 10:25:00|1894.8|1892.8|1896.9|1894.9|1898.9|1896.7|1893.7|1891.7|499
1594722600000|2020-07-14 10:30:00|1897|1895|1892.6|1889.1|1897.6|1895|1892.1|1889.1|411
1594722900000|2020-07-14 10:35:00|1892.7|1890.7|1891.3|1889.3|1893.9|1891.4|1890.8|1888|384
1594723200000|2020-07-14 10:40:00|1891.1|1889.1|1893.6|1891.6|1894.7|1891.7|1889.2|1886.7|357
1594723500000|2020-07-14 10:45:00|1893.7|1891.7|1893.4|1891.4|1895.6|1893.1|1892.6|1890|318
1594723800000|2020-07-14 10:50:00|1894.6|1891.1|1891.3|1889.3|1894.6|1891.5|1890.7|1888.4|225
1594724100000|2020-07-14 10:55:00|1891.2|1889.2|1894.1|1892.1|1894.5|1892.3|1890.3|1888|280
1594724400000|2020-07-14 11:00:00|1894.2|1892.2|1892.2|1890.2|1894.5|1892.3|1890.1|1887.7|391
1594724700000|2020-07-14 11:05:00|1892.1|1890.1|1890.9|1888.9|1894.2|1891.4|1889.6|1887.1|327
1594725000000|2020-07-14 11:10:00|1890.8|1888.8|1891.8|1889.8|1892.3|1890.1|1890|1887.2|293
1594725300000|2020-07-14 11:15:00|1891.6|1889.6|1894.5|1892.5|1896|1893.3|1891.1|1888.5|266
1594725600000|2020-07-14 11:20:00|1894.6|1892.6|1895.1|1893.1|1896.9|1894.1|1894.6|1891.9|246
1594725900000|2020-07-14 11:25:00|1895.4|1893.4|1894.4|1892.4|1897.2|1895.2|1893.9|1891.7|254
1594726200000|2020-07-14 11:30:00|1894.5|1892.5|1894.4|1892.4|1896|1893.2|1893.8|1891.4|262
1594726500000|2020-07-14 11:35:00|1894.8|1892.8|1895.6|1893.6|1897.1|1893.9|1894.7|1892.1|170
1594726800000|2020-07-14 11:40:00|1895.9|1893.9|1895.5|1893.5|1897.3|1895|1894.8|1892.6|330
1594727100000|2020-07-14 11:45:00|1895.6|1893.6|1895.7|1893.7|1899.1|1896.4|1895|1892.7|458
1594727400000|2020-07-14 11:50:00|1895.6|1893.6|1898.3|1896.3|1899.2|1896.6|1894.9|1892.5|373
1594727700000|2020-07-14 11:55:00|1897.9|1895.9|1901.7|1899.7|1902.1|1900|1897.1|1894.3|623
1594728000000|2020-07-14 12:00:00|1901.8|1899.8|1902.3|1900.3|1905.1|1903.1|1900.6|1898.5|622
1594728300000|2020-07-14 12:05:00|1902.4|1900.4|1903.1|1901.1|1904.7|1902.7|1902.2|1900.2|425
1594728600000|2020-07-14 12:10:00|1902.9|1900.9|1906.8|1904.8|1908|1905.6|1902.9|1900.9|532
1594728900000|2020-07-14 12:15:00|1907|1905|1907.3|1905.3|1910.4|1907.9|1906.3|1903.5|600
1594729200000|2020-07-14 12:20:00|1907.2|1905.2|1906.4|1904.4|1909|1906.9|1904.9|1902.3|653
1594729500000|2020-07-14 12:25:00|1906.7|1904.7|1906.9|1903.4|1908.2|1904.7|1904.3|1900.2|549
1594729800000|2020-07-14 12:30:00|1908|1904.5|1913.3|1911.3|1916.8|1914.3|1903.5|1899.2|1107
1594730100000|2020-07-14 12:35:00|1913.2|1911.2|1912.3|1910.3|1916.3|1914.3|1910.3|1908.3|849
1594730400000|2020-07-14 12:40:00|1912.4|1910.4|1912.6|1910.6|1914.6|1912.5|1910.9|1908.5|659
1594730700000|2020-07-14 12:45:00|1912.5|1910.5|1911.7|1909.7|1915.1|1912.5|1910.8|1908.2|802
1594731000000|2020-07-14 12:50:00|1911.6|1909.6|1911.6|1909.6|1913.7|1911.2|1910.9|1907.9|606
1594731300000|2020-07-14 12:55:00|1912.3|1908.8|1908.9|1906.9|1912.7|1910.4|1908.1|1905.7|722
1594731600000|2020-07-14 13:00:00|1909.4|1907.4|1913.2|1911.2|1917.4|1915.2|1909.3|1907.3|862
1594731900000|2020-07-14 13:05:00|1913.1|1911.1|1905.8|1903.8|1914.4|1912.4|1903.6|1901.6|1035
1594732200000|2020-07-14 13:10:00|1905.7|1903.7|1903.3|1901.3|1908.1|1905.7|1902.2|1899.4|777
1594732500000|2020-07-14 13:15:00|1903.4|1901.4|1903.3|1901.3|1906.7|1904.4|1900.4|1898|1034
1594732800000|2020-07-14 13:20:00|1903.4|1901.4|1904.1|1902.1|1906.3|1903.8|1901.3|1898.5|861
1594733100000|2020-07-14 13:25:00|1904.2|1902.2|1902.9|1900.9|1906.5|1903.6|1898.5|1895.6|1055
1594733400000|2020-07-14 13:30:00|1903.5|1900|1909.8|1907.8|1911.5|1909|1899.3|1897|1481
1594733700000|2020-07-14 13:35:00|1909.6|1907.6|1910.9|1908.9|1911.9|1909.7|1907.5|1904.7|1260
1594734000000|2020-07-14 13:40:00|1911|1909|1912.3|1910.3|1914.4|1912.3|1908.3|1906.1|1300
1594734300000|2020-07-14 13:45:00|1912.6|1910.6|1906|1904|1914.6|1912.6|1904.9|1902.9|1272
1594734600000|2020-07-14 13:50:00|1906.4|1904.4|1902.1|1898.6|1907.8|1905.7|1900.5|1898.2|1337
1594734900000|2020-07-14 13:55:00|1902.5|1899|1906.2|1904.2|1909.5|1905.7|1899.5|1896.6|1289
1594735200000|2020-07-14 14:00:00|1906|1904|1902.3|1900.3|1909.6|1906.9|1901.4|1898.9|1235
1594735500000|2020-07-14 14:05:00|1902.5|1900.5|1904|1902|1907.6|1904.8|1901.8|1899.2|1109
1594735800000|2020-07-14 14:10:00|1903.9|1901.9|1902.8|1899.3|1909.3|1905.4|1901.4|1898.7|954
1594736100000|2020-07-14 14:15:00|1902|1900|1905.7|1903.7|1907.4|1904.8|1900.4|1897.7|1079
1594736400000|2020-07-14 14:20:00|1905.5|1903.5|1908.6|1905.1|1910.9|1908.8|1904.7|1902.1|929
1594736700000|2020-07-14 14:25:00|1907.9|1905.9|1912.3|1908.8|1912.6|1910.6|1906.6|1904|848
1594737000000|2020-07-14 14:30:00|1912.6|1909.1|1912.7|1910.7|1914.4|1911.5|1909.5|1905.5|922
1594737300000|2020-07-14 14:35:00|1912.8|1910.8|1912.1|1910.1|1915.4|1913.3|1910|1907.3|981
1594737600000|2020-07-14 14:40:00|1911.7|1909.7|1912.2|1910.2|1916|1913.3|1911.2|1908.5|1006
1594737900000|2020-07-14 14:45:00|1912.1|1910.1|1913.2|1909.7|1916.7|1914.2|1910.9|1908.3|1067
1594738200000|2020-07-14 14:50:00|1913.3|1909.8|1915.3|1913.3|1917.3|1914.2|1911.2|1906.5|1012
1594738500000|2020-07-14 14:55:00|1915.4|1913.4|1913.4|1911.4|1917.3|1914.6|1910.8|1908.1|826
1594738800000|2020-07-14 15:00:00|1914.3|1910.8|1915.2|1913.2|1917.8|1915.2|1911.6|1909.1|931
1594739100000|2020-07-14 15:05:00|1914.6|1912.6|1918.5|1916.5|1919.3|1916.8|1911.6|1909|1038
1594739400000|2020-07-14 15:10:00|1918.6|1916.6|1917.1|1915.1|1920.2|1917.6|1916.4|1913.8|872
1594739700000|2020-07-14 15:15:00|1917.2|1915.2|1916.4|1914.4|1919.5|1917.2|1914.6|1912.1|776
1594740000000|2020-07-14 15:20:00|1916.2|1914.2|1916.3|1914.3|1920.5|1916.6|1915.2|1912.5|842
1594740300000|2020-07-14 15:25:00|1916.4|1914.4|1916.8|1913.3|1918.9|1916.1|1915.4|1912.9|803
1594740600000|2020-07-14 15:30:00|1917|1913.5|1918.5|1916.5|1919.7|1917.1|1914.6|1911.8|809
1594740900000|2020-07-14 15:35:00|1918.4|1916.4|1917.6|1915.6|1919.8|1917.8|1917.2|1915|631
1594741200000|2020-07-14 15:40:00|1917.5|1915.5|1919.9|1917.9|1921.2|1919.2|1917.1|1915.1|574
1594741500000|2020-07-14 15:45:00|1919.8|1917.8|1919.6|1917.6|1922.2|1919.5|1918.4|1916|674
1594741800000|2020-07-14 15:50:00|1919.7|1917.7|1917.5|1915.5|1921.3|1919.3|1917.1|1915.1|592
1594742100000|2020-07-14 15:55:00|1917.4|1915.4|1919.6|1917.6|1920.6|1918|1916.8|1914.7|604
1594742400000|2020-07-14 16:00:00|1919.5|1917.5|1918.9|1916.9|1920.6|1918.2|1917.4|1914.9|673
1594742700000|2020-07-14 16:05:00|1919|1917|1918.1|1916.1|1919.8|1917.2|1917|1914.6|536
1594743000000|2020-07-14 16:10:00|1918|1916|1917.4|1915.4|1919.8|1917.2|1916.5|1914.2|454
1594743300000|2020-07-14 16:15:00|1917.5|1915.5|1919.3|1917.3|1920.4|1918|1916.7|1914.3|576
1594743600000|2020-07-14 16:20:00|1919.1|1917.1|1919.4|1917.4|1921.8|1919.4|1918.8|1916.8|527
1594743900000|2020-07-14 16:25:00|1919.3|1917.3|1919.4|1917.4|1920.8|1918.3|1918.1|1916.1|413
1594744200000|2020-07-14 16:30:00|1919.5|1917.5|1919.7|1917.7|1921.1|1918.5|1918.5|1916.2|489
1594744500000|2020-07-14 16:35:00|1919.8|1917.8|1919.4|1917.4|1921.5|1918.7|1919.1|1917|399
1594744800000|2020-07-14 16:40:00|1919.5|1917.5|1918.4|1916.4|1920.8|1918.6|1918|1916|366
1594745100000|2020-07-14 16:45:00|1918.8|1916.8|1918.5|1916.5|1920.3|1918.1|1917.6|1915.4|458
1594745400000|2020-07-14 16:50:00|1917.7|1915.7|1917.4|1915.4|1919.6|1916.9|1916.7|1914.4|445
1594745700000|2020-07-14 16:55:00|1917.2|1915.2|1916|1914|1918|1915.3|1914.6|1912.4|397
1594746000000|2020-07-14 17:00:00|1915.4|1913.4|1913.9|1911.9|1917.2|1915.2|1913.4|1910.8|452
1594746300000|2020-07-14 17:05:00|1914|1912|1912.7|1910.7|1915.5|1913.1|1912|1909.7|316
1594746600000|2020-07-14 17:10:00|1912.3|1910.3|1914|1912|1915.2|1912.6|1912.2|1910.2|405
1594746900000|2020-07-14 17:15:00|1913.9|1911.9|1914.8|1912.8|1915.7|1913.4|1913|1910.9|416
1594747200000|2020-07-14 17:20:00|1915|1913|1915.6|1913.6|1917|1915|1914.7|1912.5|399
1594747500000|2020-07-14 17:25:00|1915.8|1913.8|1916.3|1914.3|1917.5|1914.8|1915.1|1912.6|420
1594747800000|2020-07-14 17:30:00|1916.2|1914.2|1917.8|1915.8|1918.3|1915.9|1915.9|1913.3|378
1594748100000|2020-07-14 17:35:00|1917.7|1915.7|1917|1915|1918.9|1916.4|1916.6|1914.6|263
1594748400000|2020-07-14 17:40:00|1916.9|1914.9|1916.5|1914.5|1917.7|1915.3|1915.5|1913.5|289
1594748700000|2020-07-14 17:45:00|1916.3|1914.3|1918.5|1916.5|1918.7|1916.7|1915.7|1913.6|257
1594749000000|2020-07-14 17:50:00|1918.4|1916.4|1919.2|1917.2|1920.6|1917.7|1917.9|1915.8|336
1594749300000|2020-07-14 17:55:00|1919.3|1917.3|1918.2|1916.2|1920.5|1917.8|1916.9|1914.7|370
1594749600000|2020-07-14 18:00:00|1918.1|1916.1|1919.2|1917.2|1920.4|1917.7|1916.3|1914.3|384
1594749900000|2020-07-14 18:05:00|1918.9|1916.9|1918.3|1916.3|1920.2|1917.6|1917.1|1915|327
1594750200000|2020-07-14 18:10:00|1918.4|1916.4|1919|1917|1920.2|1917.5|1918.2|1915.5|298
1594750500000|2020-07-14 18:15:00|1919.7|1916.2|1920.1|1918.1|1921|1918.5|1918.7|1916.1|327
1594750800000|2020-07-14 18:20:00|1920.2|1918.2|1919.8|1917.8|1921.7|1918.9|1919.2|1917|260
1594751100000|2020-07-14 18:25:00|1920.6|1917.1|1919.8|1917.8|1922.9|1918.3|1917.5|1914.4|388
1594751400000|2020-07-14 18:30:00|1919.9|1917.9|1919.4|1917.4|1922.3|1919.7|1919.4|1916.9|208
1594751700000|2020-07-14 18:35:00|1919.6|1917.6|1913.6|1911.6|1920|1918|1913.5|1910.9|386
1594752000000|2020-07-14 18:40:00|1913.7|1911.7|1914.4|1912.4|1915.6|1913|1912.1|1909.6|362
1594752300000|2020-07-14 18:45:00|1914.5|1912.5|1911.9|1909.9|1915.3|1912.6|1911.5|1907.9|330
1594752600000|2020-07-14 18:50:00|1911.8|1909.8|1912.9|1910.9|1913.9|1911.4|1911.4|1908.8|292
1594752900000|2020-07-14 18:55:00|1913|1911|1914.5|1912.5|1916.4|1914.4|1913|1910.9|309
1594753200000|2020-07-14 19:00:00|1914.7|1912.7|1913.4|1911.4|1915.7|1913.4|1913.1|1910.4|408
1594753500000|2020-07-14 19:05:00|1913.5|1911.5|1916.7|1914.7|1917.5|1915.5|1913.3|1910.6|446
1594753800000|2020-07-14 19:10:00|1916.2|1914.2|1917.7|1915.7|1918.4|1915.8|1915.9|1913.9|276
1594754100000|2020-07-14 19:15:00|1917.6|1915.6|1918.6|1916.6|1920|1917.4|1917.4|1914.9|326
1594754400000|2020-07-14 19:20:00|1918.3|1916.3|1921|1919|1921.1|1919.1|1918.2|1916.2|247
1594754700000|2020-07-14 19:25:00|1921.1|1919.1|1922.1|1918.6|1922.3|1919.5|1920.1|1917.7|306
1594755000000|2020-07-14 19:30:00|1921.1|1919.1|1922.1|1920.1|1922.9|1920.2|1920|1917.8|345
1594755300000|2020-07-14 19:35:00|1922|1920|1921.9|1919.9|1923|1920.6|1920.9|1918.5|236
1594755600000|2020-07-14 19:40:00|1921.8|1919.8|1922.7|1920.7|1923.6|1920.9|1921.7|1919.3|244
1594755900000|2020-07-14 19:45:00|1922.6|1920.6|1923.5|1921.5|1924.5|1921.9|1922.2|1919.5|312
1594756200000|2020-07-14 19:50:00|1923.4|1921.4|1927.2|1925.2|1928.3|1925.7|1923.4|1921.3|424
1594756500000|2020-07-14 19:55:00|1927.1|1925.1|1929.4|1927.4|1931.4|1928.8|1926.5|1923|561
1594756800000|2020-07-14 20:00:00|1929.5|1927.5|1927.9|1925.9|1930.3|1928|1927.7|1925.3|322
1594757100000|2020-07-14 20:05:00|1928.5|1925|1927|1923.5|1928.6|1925.9|1925.9|1923.3|192
1594757400000|2020-07-14 20:10:00|1927.4|1923.9|1926.4|1924.4|1930.3|1925.7|1925.7|1923.1|182
1594757700000|2020-07-14 20:15:00|1926.6|1924.6|1927.9|1924.4|1928|1925.1|1926.1|1923.7|127
1594758000000|2020-07-14 20:20:00|1927.8|1924.3|1925.7|1923.7|1927.8|1925.4|1925.6|1923.3|166
1594758300000|2020-07-14 20:25:00|1925.8|1923.8|1925.1|1923.1|1926.5|1924.5|1924.5|1921.7|162
1594758600000|2020-07-14 20:30:00|1924.6|1922.6|1924.4|1922.4|1925.6|1923.6|1923.5|1920.8|198
1594758900000|2020-07-14 20:35:00|1924.5|1922.5|1923.5|1921.5|1924.6|1922.6|1923.1|1921.1|132
1594759200000|2020-07-14 20:40:00|1923.7|1921.7|1924|1922|1924.2|1922.2|1922.9|1920.7|104
1594759500000|2020-07-14 20:45:00|1924.2|1922.2|1923.7|1921.7|1925.3|1923.3|1923.5|1921.5|152
1594759800000|2020-07-14 20:50:00|1923.8|1921.8|1923.6|1921.6|1924.7|1922.7|1922.6|1920.3|114
1594760100000|2020-07-14 20:55:00|1923.5|1920|1922|1918.5|1927.1|1922.3|1921.6|1918.3|238
1594764000000|2020-07-14 22:00:00|1927.8|1925.8|1925.3|1921.8|1931.2|1926.2|1924.7|1916.5|434
1594764300000|2020-07-14 22:05:00|1925.7|1922.2|1932.5|1929|1934.7|1929|1924.7|1916.9|343
1594764600000|2020-07-14 22:10:00|1935.2|1924.6|1928.4|1926.4|1935.4|1930.1|1926.4|1920.8|464
1594764900000|2020-07-14 22:15:00|1929.2|1927.2|1931.2|1927.7|1934.1|1930.8|1926.5|1922.6|311
1594765200000|2020-07-14 22:20:00|1930|1926.5|1933.7|1930.2|1935.8|1933|1928.3|1924.9|334
1594765500000|2020-07-14 22:25:00|1933.9|1930.4|1930.4|1928.4|1936.9|1932.5|1930|1927.5|383
1594765800000|2020-07-14 22:30:00|1930.5|1928.5|1932.4|1930.4|1932.9|1930.9|1928.8|1926.2|327
1594766100000|2020-07-14 22:35:00|1932.3|1930.3|1931.6|1929.6|1932.7|1930.7|1930.2|1928.2|255
1594766400000|2020-07-14 22:40:00|1931.2|1929.2|1930|1928|1932.5|1930|1929.8|1927.8|174
1594766700000|2020-07-14 22:45:00|1931.1|1927.6|1929.6|1927.6|1931.2|1928.5|1928.7|1926.5|150
1594767000000|2020-07-14 22:50:00|1929.7|1927.7|1929.3|1925.8|1930.3|1928.2|1928.5|1925.8|157
1594767300000|2020-07-14 22:55:00|1928.8|1926.8|1927.7|1924.2|1929.5|1927|1926.9|1924.2|207
1594767600000|2020-07-14 23:00:00|1928.7|1926.7|1928.6|1925.1|1929|1927|1926.8|1924.1|198
1594767900000|2020-07-14 23:05:00|1928.2|1926.2|1929|1927|1929.6|1927|1927|1924.3|169
1594768200000|2020-07-14 23:10:00|1928.9|1926.9|1930.1|1928.1|1930.8|1928.2|1927.9|1924.4|222
1594768500000|2020-07-14 23:15:00|1929.5|1926|1930.7|1928.7|1931.6|1929.4|1928.5|1925.9|182
1594768800000|2020-07-14 23:20:00|1930.6|1928.6|1930.3|1926.8|1931.9|1929.2|1929.3|1925.8|200
1594769100000|2020-07-14 23:25:00|1930.4|1926.9|1930.6|1928.6|1931.2|1929|1928.5|1926.2|259
1594769400000|2020-07-14 23:30:00|1930.7|1928.7|1932|1930|1932.2|1930.2|1930.7|1927.9|152
1594769700000|2020-07-14 23:35:00|1931.8|1929.8|1931.4|1929.4|1932.8|1930.2|1930.8|1928.2|166
1594770000000|2020-07-14 23:40:00|1931.9|1928.4|1930.9|1927.4|1932.1|1929.8|1929.8|1927.1|209
1594770300000|2020-07-14 23:45:00|1931|1927.5|1930.7|1927.2|1931.6|1929.4|1929.7|1927|163
1594770600000|2020-07-14 23:50:00|1931|1927.5|1931.2|1927.7|1931.5|1929|1928.8|1926.4|177
1594770900000|2020-07-14 23:55:00|1930.7|1928.7|1930.4|1928.4|1931.5|1929|1929.8|1926.9|177
1594771200000|2020-07-15 00:00:00|1930.5|1928.5|1932.1|1930.1|1933.3|1930.4|1928.5|1925.9|373
1594771500000|2020-07-15 00:05:00|1932|1930|1933.8|1931.8|1934.8|1932.2|1932|1929.5|274
1594771800000|2020-07-15 00:10:00|1934.5|1931|1933.7|1931.7|1935.7|1933.3|1932.6|1930.3|303
1594772100000|2020-07-15 00:15:00|1933.5|1931.5|1933.4|1931.4|1934.7|1932.2|1931.8|1929.1|334
1594772400000|2020-07-15 00:20:00|1934.1|1930.6|1932.3|1930.3|1934.3|1931.7|1931.6|1928.9|247
1594772700000|2020-07-15 00:25:00|1932.4|1930.4|1932.2|1930.2|1932.9|1930.9|1929.4|1926.8|332
1594773000000|2020-07-15 00:30:00|1931.8|1928.7|1930.2|1928.2|1932.6|1930.2|1929.9|1926.7|339
1594773300000|2020-07-15 00:35:00|1930.3|1928.3|1929.9|1927.9|1932.4|1929.6|1929.4|1926.8|228
1594773600000|2020-07-15 00:40:00|1930|1928|1929.4|1927.4|1930.5|1928.1|1928.1|1925.7|313
1594773900000|2020-07-15 00:45:00|1929.5|1927.5|1929.7|1927.7|1931.4|1928.5|1927.8|1925.4|291
1594774200000|2020-07-15 00:50:00|1929.8|1927.8|1928.9|1926.9|1930.4|1928|1926.6|1924.6|242
1594774500000|2020-07-15 00:55:00|1928.8|1926.8|1927.1|1925.1|1929.2|1927.2|1926.5|1923.6|293
1594774800000|2020-07-15 01:00:00|1927.4|1925.4|1925.4|1923.4|1930.7|1928.3|1925.2|1922.5|801
1594775100000|2020-07-15 01:05:00|1925.5|1923.5|1924.5|1922.5|1926.4|1924.1|1923.6|1921.1|389
1594775400000|2020-07-15 01:10:00|1924.4|1922.4|1927.1|1925.1|1927.5|1925.3|1923.8|1921.2|327
1594775700000|2020-07-15 01:15:00|1926.7|1924.7|1927.3|1925.3|1928.6|1926.3|1925.5|1923.3|391
1594776000000|2020-07-15 01:20:00|1927.2|1925.2|1928.6|1926.6|1930.1|1927.3|1926.6|1924.2|292
1594776300000|2020-07-15 01:25:00|1928.3|1926.3|1927.5|1925.5|1930|1927.4|1927|1925|358
1594776600000|2020-07-15 01:30:00|1927.6|1925.6|1925.8|1923.8|1928.4|1925.8|1925.2|1922.7|408
1594776900000|2020-07-15 01:35:00|1925.7|1923.7|1925.9|1923.9|1927.4|1924.9|1924.5|1922.1|465
1594777200000|2020-07-15 01:40:00|1926.6|1923.1|1925.9|1923.9|1927.3|1924.9|1925.6|1923.1|377
1594777500000|2020-07-15 01:45:00|1926|1924|1926.5|1924.5|1927.5|1924.9|1926|1923.6|297
1594777800000|2020-07-15 01:50:00|1926.4|1924.4|1926.5|1924.5|1927.4|1925|1926|1923.4|212
1594778100000|2020-07-15 01:55:00|1926.4|1924.4|1926.8|1924.8|1927.6|1925.3|1926.3|1923.5|154
1594778400000|2020-07-15 02:00:00|1927|1925|1926.9|1924.9|1927.7|1925.2|1926.2|1923.7|156
1594778700000|2020-07-15 02:05:00|1927.1|1925.1|1926.5|1924.5|1927.6|1925.5|1926.3|1924.1|186
1594779000000|2020-07-15 02:10:00|1926.6|1924.6|1926.4|1924.4|1927.6|1924.9|1926|1923.8|189
1594779300000|2020-07-15 02:15:00|1926.5|1924.5|1925.8|1923.8|1927.2|1924.6|1925.6|1923.4|176
1594779600000|2020-07-15 02:20:00|1925.6|1923.6|1926.1|1924.1|1927.5|1924.7|1925.6|1923.6|142
1594779900000|2020-07-15 02:25:00|1926|1924|1926.6|1924.6|1927.7|1925|1925.5|1923.2|179
1594780200000|2020-07-15 02:30:00|1926.7|1924.7|1926.5|1924.5|1928.1|1925.2|1926.2|1924.1|172
1594780500000|2020-07-15 02:35:00|1926.7|1924.7|1925|1923|1927.8|1924.9|1924.7|1921.9|268
1594780800000|2020-07-15 02:40:00|1925.2|1923.2|1925.6|1923.6|1926.3|1924.3|1924.4|1921.9|308
1594781100000|2020-07-15 02:45:00|1925.5|1923.5|1925.7|1923.7|1926.4|1924|1924.6|1921.4|260
1594781400000|2020-07-15 02:50:00|1925.6|1923.6|1925.8|1923.8|1926.7|1924.1|1925.1|1922.2|230
1594781700000|2020-07-15 02:55:00|1925.6|1923.6|1924.3|1922.3|1925.9|1923.9|1924.1|1921|228
1594782000000|2020-07-15 03:00:00|1924.4|1922.4|1924.7|1922.7|1925.2|1923.2|1923.6|1921.3|215
1594782300000|2020-07-15 03:05:00|1924.5|1922.5|1925.1|1923.1|1925.8|1923.3|1924|1921.9|209
1594782600000|2020-07-15 03:10:00|1925|1923|1924.5|1922.5|1926.3|1923.8|1924.3|1921.7|249
1594782900000|2020-07-15 03:15:00|1924.7|1922.7|1922.2|1920.2|1925.3|1923|1921.9|1919.2|320
1594783200000|2020-07-15 03:20:00|1922.4|1920.4|1922.8|1920.8|1924.1|1921.8|1922.1|1919.6|278
1594783500000|2020-07-15 03:25:00|1922.9|1920.9|1922.8|1920.8|1923.5|1921.1|1921.5|1919.1|267
1594783800000|2020-07-15 03:30:00|1923|1921|1924|1922|1924.7|1922.3|1922.2|1919.9|183
1594784100000|2020-07-15 03:35:00|1923.9|1921.9|1923.7|1921.7|1924.7|1922.3|1923.3|1920.6|104
1594784400000|2020-07-15 03:40:00|1923.8|1921.8|1923.4|1921.4|1924.8|1922.2|1923.1|1921.1|125
1594784700000|2020-07-15 03:45:00|1923.3|1921.3|1924.7|1922.7|1925.2|1922.9|1923.2|1920.8|134
1594785000000|2020-07-15 03:50:00|1924.6|1922.6|1924.3|1922.3|1925.2|1923|1923.3|1920.7|147
1594785300000|2020-07-15 03:55:00|1924.2|1922.2|1924.6|1922.6|1924.9|1922.9|1923.7|1921|151
1594785600000|2020-07-15 04:00:00|1924.5|1922.5|1923.5|1921.5|1924.7|1922.7|1922.8|1920.6|164
1594785900000|2020-07-15 04:05:00|1923.4|1921.4|1922.7|1920.7|1923.7|1921.7|1922.3|1919.5|151
1594786200000|2020-07-15 04:10:00|1922.6|1920.6|1922.1|1920.1|1923.1|1921.1|1921.4|1918.6|231
1594786500000|2020-07-15 04:15:00|1922.3|1920.3|1922.3|1920.3|1922.6|1920.5|1921.4|1918.7|148
1594786800000|2020-07-15 04:20:00|1922.6|1920.6|1922.7|1920.7|1923.5|1921.2|1921.9|1919.1|181
1594787100000|2020-07-15 04:25:00|1922.8|1920.8|1922.6|1920.6|1923.2|1921.2|1921.5|1919|144
1594787400000|2020-07-15 04:30:00|1922.4|1920.4|1924|1922|1924.8|1922.4|1922.3|1920.3|164
1594787700000|2020-07-15 04:35:00|1924.1|1922.1|1923.7|1921.7|1924.9|1922.9|1923.5|1921.3|115
1594788000000|2020-07-15 04:40:00|1923.5|1921.5|1922.6|1920.6|1923.8|1921.8|1921.8|1919.5|149
1594788300000|2020-07-15 04:45:00|1922.7|1920.7|1922.5|1920.5|1923.4|1921.1|1922|1919.4|173
1594788600000|2020-07-15 04:50:00|1922.4|1920.4|1922.7|1920.7|1922.9|1920.9|1921.6|1919.6|145
1594788900000|2020-07-15 04:55:00|1922.6|1920.6|1922.8|1920.8|1923.8|1921.8|1922.4|1919.8|166
1594789200000|2020-07-15 05:00:00|1922.9|1920.9|1922.7|1920.7|1924.5|1922|1922.2|1919.9|206
1594789500000|2020-07-15 05:05:00|1922.6|1920.6|1922.5|1920.5|1923.4|1921.3|1922|1919.6|163
1594789800000|2020-07-15 05:10:00|1923|1921|1923.1|1921.1|1923.8|1921.8|1922.5|1920.5|175
1594790100000|2020-07-15 05:15:00|1923.3|1921.3|1923.6|1921.6|1924.3|1922.3|1922.7|1919.8|146
1594790400000|2020-07-15 05:20:00|1923.5|1921.5|1923.9|1921.9|1924.6|1922.1|1923|1921|147
1594790700000|2020-07-15 05:25:00|1924.1|1922.1|1925|1923|1925.9|1923.6|1923.7|1921|199
1594791000000|2020-07-15 05:30:00|1924.9|1922.9|1925.7|1923.7|1926.4|1923.8|1923.7|1921.1|307
1594791300000|2020-07-15 05:35:00|1925.8|1923.8|1925.9|1923.9|1927.7|1925.3|1925.2|1922.6|313
1594791600000|2020-07-15 05:40:00|1925.5|1923.5|1925.8|1923.8|1927.2|1924.7|1925.5|1923.5|215
1594791900000|2020-07-15 05:45:00|1925.9|1923.9|1928.4|1926.4|1930|1927.2|1925.7|1923.7|461
1594792200000|2020-07-15 05:50:00|1928.3|1926.3|1928.6|1926.6|1929.9|1927.7|1928.1|1925.4|391
1594792500000|2020-07-15 05:55:00|1928.8|1926.8|1930|1928|1931.5|1929.1|1928.2|1925.5|375
1594792800000|2020-07-15 06:00:00|1930.7|1927.2|1929.5|1927.5|1931.1|1928.7|1928.8|1926|379
1594793100000|2020-07-15 06:05:00|1929.4|1927.4|1927.7|1925.7|1930.1|1927.7|1927.4|1924.9|427
1594793400000|2020-07-15 06:10:00|1927.8|1925.8|1929.6|1927.6|1930.7|1928.2|1927.7|1925.4|330
1594793700000|2020-07-15 06:15:00|1929.3|1927.3|1931|1929|1931.7|1929.7|1929.3|1927|288
1594794000000|2020-07-15 06:20:00|1930.8|1928.8|1928.4|1926.4|1931.6|1929.3|1928.4|1926.4|245
1594794300000|2020-07-15 06:25:00|1928.5|1926.5|1928.3|1926.3|1929.4|1927|1927.2|1924.5|246
1594794600000|2020-07-15 06:30:00|1928.5|1926.5|1929.3|1927.3|1930.6|1927.9|1927.5|1925|312
1594794900000|2020-07-15 06:35:00|1929.2|1927.2|1928.3|1926.3|1930.7|1928.2|1928|1925.5|433
1594795200000|2020-07-15 06:40:00|1928.4|1926.4|1928.8|1926.8|1929.2|1926.8|1927.8|1925|187
1594795500000|2020-07-15 06:45:00|1928.7|1926.7|1927.7|1925.7|1928.9|1926.8|1926.7|1924.2|237
1594795800000|2020-07-15 06:50:00|1927.6|1925.6|1923.4|1921.4|1928.5|1926.1|1922.8|1920.5|515
1594796100000|2020-07-15 06:55:00|1923.5|1921.5|1925.3|1923.3|1925.3|1923.3|1923.1|1920.6|532
1594796400000|2020-07-15 07:00:00|1924.5|1922.5|1926.2|1924.2|1927.9|1925.5|1924.5|1922|433
1594796700000|2020-07-15 07:05:00|1926.1|1924.1|1927.2|1925.2|1928.5|1926.5|1926|1923.6|258
1594797000000|2020-07-15 07:10:00|1927.4|1925.4|1928.3|1926.3|1929|1926.7|1926.2|1924.2|267
1594797300000|2020-07-15 07:15:00|1928.4|1926.4|1928.4|1926.4|1929.5|1927.5|1927.8|1925.6|238
1594797600000|2020-07-15 07:20:00|1928.3|1926.3|1928.3|1926.3|1929.6|1927.4|1927.9|1925.6|263
1594797900000|2020-07-15 07:25:00|1928.4|1926.4|1928.2|1926.2|1929.1|1926.8|1927.5|1925.1|218
1594798200000|2020-07-15 07:30:00|1928.1|1926.1|1931.5|1929.5|1932.6|1930.1|1927.8|1925.6|312
1594798500000|2020-07-15 07:35:00|1931.6|1929.6|1931|1929|1932.8|1930.1|1930.5|1928.1|309
1594798800000|2020-07-15 07:40:00|1931.1|1929.1|1931.4|1929.4|1932.8|1930.1|1930.7|1928.6|392
1594799100000|2020-07-15 07:45:00|1931.3|1929.3|1932.6|1930.6|1933.5|1930.8|1931|1929|276
1594799400000|2020-07-15 07:50:00|1933.4|1929.9|1933.8|1931.8|1935.5|1932.9|1932.6|1929.9|370
1594799700000|2020-07-15 07:55:00|1933.9|1931.9|1935.2|1933.2|1936.3|1933.6|1933.6|1931|251
1594800000000|2020-07-15 08:00:00|1935.3|1933.3|1937.4|1933.9|1937.9|1935.3|1934.7|1932.2|360
1594800300000|2020-07-15 08:05:00|1937.5|1934|1937.2|1935.2|1938|1935.4|1936.2|1933.5|305
1594800600000|2020-07-15 08:10:00|1937.3|1935.3|1936.5|1934.5|1938.2|1935.5|1935.8|1933.3|307
1594800900000|2020-07-15 08:15:00|1937.3|1933.8|1936.5|1934.5|1937.4|1935.2|1933.9|1931|410
1594801200000|2020-07-15 08:20:00|1937|1933.5|1937.3|1933.8|1937.9|1935.2|1936.1|1933.4|355
1594801500000|2020-07-15 08:25:00|1937.2|1933.7|1936.8|1934.8|1937.7|1935|1935.5|1932.6|284
1594801800000|2020-07-15 08:30:00|1936.9|1934.9|1937.6|1935.6|1939.6|1936.9|1936.7|1933.7|424
1594802100000|2020-07-15 08:35:00|1937.5|1935.5|1935.4|1933.4|1938.6|1936.1|1935.4|1932.8|254
1594802400000|2020-07-15 08:40:00|1935.5|1933.5|1933.9|1930.4|1936.4|1933.9|1932.9|1930.1|372
1594802700000|2020-07-15 08:45:00|1933.2|1931.2|1936.9|1934.9|1938.1|1935.3|1932.9|1930.5|350
1594803000000|2020-07-15 08:50:00|1936.8|1934.8|1936.8|1934.8|1939.7|1936.9|1936.7|1934.4|343
1594803300000|2020-07-15 08:55:00|1936.7|1934.7|1938|1936|1939.9|1937.2|1936.7|1934.7|271
1594803600000|2020-07-15 09:00:00|1937.9|1935.9|1936.4|1934.4|1941.4|1939.4|1936.3|1934.3|349
1594803900000|2020-07-15 09:05:00|1936.3|1934.3|1935.3|1933.3|1938.4|1935.8|1935|1932.8|389
1594804200000|2020-07-15 09:10:00|1935.2|1933.2|1933.8|1931.8|1936.4|1933.6|1933.5|1931.4|318
1594804500000|2020-07-15 09:15:00|1933.7|1931.7|1934.2|1932.2|1934.8|1932.4|1932.7|1930.6|238
1594804800000|2020-07-15 09:20:00|1934.3|1932.3|1934.5|1932.5|1935.6|1932.8|1933.3|1930.8|337
1594805100000|2020-07-15 09:25:00|1934.1|1932.1|1934.1|1932.1|1935.9|1933.2|1933.8|1931.3|363
1594805400000|2020-07-15 09:30:00|1934|1932|1934.1|1932.1|1936|1933.4|1933.4|1930.8|377
1594805700000|2020-07-15 09:35:00|1933.9|1931.9|1937.6|1935.6|1938.7|1936|1933.5|1931.2|279
1594806000000|2020-07-15 09:40:00|1937.4|1935.4|1934.6|1932.6|1938.5|1935.9|1934.5|1931.7|328
1594806300000|2020-07-15 09:45:00|1935.4|1931.9|1934.2|1932.2|1936.9|1933.9|1934.1|1931.4|328
1594806600000|2020-07-15 09:50:00|1934.1|1932.1|1932.6|1930.6|1935.6|1932.8|1931.3|1929.1|356
1594806900000|2020-07-15 09:55:00|1932.5|1930.5|1932.7|1930.7|1934.5|1931.7|1931.5|1929.3|397
1594807200000|2020-07-15 10:00:00|1932.5|1930.5|1932.8|1930.8|1934.8|1932.1|1932.3|1930|301
1594807500000|2020-07-15 10:05:00|1932.5|1930.5|1933.3|1931.3|1934.4|1931.7|1931.9|1929.8|283
1594807800000|2020-07-15 10:10:00|1933.2|1931.2|1933.6|1931.6|1935.8|1932.5|1931.4|1929.2|356
1594808100000|2020-07-15 10:15:00|1933.7|1931.7|1929.7|1927.7|1934.7|1932.7|1928.8|1926.8|466
1594808400000|2020-07-15 10:20:00|1929.6|1927.6|1929.6|1927.6|1931.1|1928.4|1928.2|1925.8|352
1594808700000|2020-07-15 10:25:00|1930.4|1928.4|1933.1|1931.1|1933.7|1931.7|1929.7|1927.7|254
1594809000000|2020-07-15 10:30:00|1933.2|1931.2|1932.1|1930.1|1933.8|1931.8|1931.6|1929.6|265
1594809300000|2020-07-15 10:35:00|1931.9|1929.9|1931|1929|1932.5|1930.5|1930.5|1928.5|333
1594809600000|2020-07-15 10:40:00|1930.9|1928.9|1932.2|1930.2|1933.4|1930.6|1930.8|1928.5|259
1594809900000|2020-07-15 10:45:00|1932.3|1930.3|1932.1|1930.1|1933.7|1931|1930.6|1928.1|370
1594810200000|2020-07-15 10:50:00|1931.8|1929.8|1933.2|1931.2|1935|1932.5|1931.3|1929.3|354
1594810500000|2020-07-15 10:55:00|1933.3|1931.3|1935.2|1931.7|1935.3|1932.7|1932.7|1930.6|313
1594810800000|2020-07-15 11:00:00|1935.3|1931.8|1931.6|1929.6|1936.3|1934|1930.7|1928.4|524
1594811100000|2020-07-15 11:05:00|1931.5|1929.5|1931.5|1929.5|1933.5|1931|1930.2|1928.2|467
1594811400000|2020-07-15 11:10:00|1931.4|1929.4|1929.3|1927.3|1933.7|1930.9|1929.3|1927.2|373
1594811700000|2020-07-15 11:15:00|1929.4|1927.4|1933.3|1931.3|1934.6|1931.9|1929.3|1927.3|426
1594812000000|2020-07-15 11:20:00|1933.2|1931.2|1933.5|1931.5|1934.7|1932.1|1932.6|1930.3|321
1594812300000|2020-07-15 11:25:00|1933.6|1931.6|1932.8|1930.8|1934.4|1931.7|1932.3|1929.7|300
1594812600000|2020-07-15 11:30:00|1932.7|1930.7|1932.7|1930.7|1935.1|1932.6|1931.2|1928.7|426
1594812900000|2020-07-15 11:35:00|1933.5|1930|1933.4|1931.4|1935.4|1932.6|1932.4|1929.9|328
1594813200000|2020-07-15 11:40:00|1933.3|1931.3|1933.6|1931.6|1934.9|1932.3|1932.6|1929.9|317
1594813500000|2020-07-15 11:45:00|1933.7|1931.7|1934.4|1932.4|1935.1|1932.8|1932.8|1930.1|288
1594813800000|2020-07-15 11:50:00|1934.5|1932.5|1932.7|1930.7|1935.4|1932.9|1932.5|1930.3|274
1594814100000|2020-07-15 11:55:00|1932.6|1930.6|1932|1930|1934.3|1931.6|1931.8|1929|355
1594814400000|2020-07-15 12:00:00|1932.1|1930.1|1931.1|1929.1|1935.4|1932.9|1930.9|1928.4|617
1594814700000|2020-07-15 12:05:00|1931.2|1929.2|1931.3|1929.3|1933.2|1930.8|1929.2|1926.6|656
1594815000000|2020-07-15 12:10:00|1931.4|1929.4|1930.8|1928.8|1933.8|1931.6|1930.5|1927.9|490
1594815300000|2020-07-15 12:15:00|1930.7|1928.7|1929.1|1927.1|1931.8|1929.2|1928.4|1925.8|448
1594815600000|2020-07-15 12:20:00|1929|1927|1927.5|1925.5|1931.8|1929.4|1926.8|1924.5|558
1594815900000|2020-07-15 12:25:00|1927.6|1925.6|1929.6|1926.1|1930|1927.3|1926.4|1923.9|399
1594816200000|2020-07-15 12:30:00|1929.7|1926.2|1928.3|1926.3|1930.7|1928.1|1927|1924.4|457
1594816500000|2020-07-15 12:35:00|1928.2|1926.2|1926.1|1924.1|1930.2|1927.6|1926.1|1923.4|367
1594816800000|2020-07-15 12:40:00|1926.2|1924.2|1930|1928|1930.9|1928.2|1926.2|1923.6|391
1594817100000|2020-07-15 12:45:00|1930.1|1928.1|1928.4|1926.4|1931.3|1928.7|1927.4|1925|550
1594817400000|2020-07-15 12:50:00|1928.6|1926.6|1931.1|1929.1|1932.6|1929.8|1928.3|1925.8|390
1594817700000|2020-07-15 12:55:00|1931.2|1929.2|1932.5|1930.5|1933.2|1930.5|1930.6|1928|478
1594818000000|2020-07-15 13:00:00|1932.7|1930.7|1929.9|1927.9|1933.9|1931.1|1928.5|1925.9|808
1594818300000|2020-07-15 13:05:00|1930|1928|1927.4|1925.4|1931.2|1928.8|1927|1924.4|577
1594818600000|2020-07-15 13:10:00|1927.3|1925.3|1922.3|1920.3|1929.1|1926.3|1918.8|1916.8|828
1594818900000|2020-07-15 13:15:00|1922.8|1919.3|1921.9|1919.9|1924.6|1922.1|1918.7|1915.8|1137
1594819200000|2020-07-15 13:20:00|1921.7|1919.7|1920.9|1918.9|1924.4|1921.9|1919.1|1916.3|865
1594819500000|2020-07-15 13:25:00|1921|1919|1921.2|1919.2|1922.6|1919.7|1917.4|1914.7|733
1594819800000|2020-07-15 13:30:00|1921.5|1919.5|1922.8|1920.8|1927.2|1924.4|1920.2|1918.1|945
1594820100000|2020-07-15 13:35:00|1922.6|1920.6|1917.4|1915.4|1924.1|1921.5|1914.4|1911.4|1140
1594820400000|2020-07-15 13:40:00|1917.2|1915.2|1921.4|1919.4|1923.1|1920.8|1917.1|1914.5|934
1594820700000|2020-07-15 13:45:00|1921.3|1919.3|1921.2|1919.2|1923.7|1921.4|1917.6|1915|845
1594821000000|2020-07-15 13:50:00|1921.1|1919.1|1919.2|1917.2|1921.5|1919.5|1916.2|1913.7|881
1594821300000|2020-07-15 13:55:00|1919.3|1917.3|1916.9|1914.9|1921.1|1918.9|1916.9|1914.4|932
1594821600000|2020-07-15 14:00:00|1917.1|1915.1|1919.2|1917.2|1921.7|1919.4|1916.8|1913.9|953
1594821900000|2020-07-15 14:05:00|1919.1|1917.1|1922|1920|1924.7|1922.7|1918.5|1916.3|944
1594822200000|2020-07-15 14:10:00|1921.9|1919.9|1923.6|1921.6|1924.3|1922.3|1920.6|1918.6|747
1594822500000|2020-07-15 14:15:00|1923.7|1921.7|1927.4|1925.4|1927.5|1925.5|1922.2|1920.2|829
1594822800000|2020-07-15 14:20:00|1927.3|1925.3|1928.4|1926.4|1928.5|1926.5|1925.6|1923.6|723
1594823100000|2020-07-15 14:25:00|1928.3|1926.3|1928.3|1926.3|1929.7|1927|1926.8|1924.2|608
1594823400000|2020-07-15 14:30:00|1929.1|1925.6|1934.6|1932.6|1935.7|1933|1928.4|1925.6|853
1594823700000|2020-07-15 14:35:00|1934.8|1932.8|1936.7|1933.2|1938|1935.8|1934.5|1932.2|672
1594824000000|2020-07-15 14:40:00|1936|1934|1935.2|1933.2|1938.9|1936.4|1933.7|1931.1|818
1594824300000|2020-07-15 14:45:00|1935.3|1933.3|1931.5|1928|1937|1934.3|1930|1927.7|879
1594824600000|2020-07-15 14:50:00|1930.7|1928.7|1932.6|1930.6|1934.5|1931.9|1930.5|1927.8|607
1594824900000|2020-07-15 14:55:00|1932.5|1930.5|1932.3|1930.3|1933.7|1931|1930.4|1927.9|532
1594825200000|2020-07-15 15:00:00|1932|1930|1929.3|1927.3|1934|1931.5|1929|1926.3|782
1594825500000|2020-07-15 15:05:00|1929.1|1927.1|1927.8|1925.8|1931.1|1928.7|1926.5|1924.3|744
1594825800000|2020-07-15 15:10:00|1928.7|1925.2|1929.9|1927.9|1930.7|1928.3|1928|1925.2|484
1594826100000|2020-07-15 15:15:00|1929.8|1927.8|1930.4|1928.4|1931.2|1928.7|1928.1|1925.6|409
1594826400000|2020-07-15 15:20:00|1930.5|1928.5|1930.7|1927.2|1931.4|1929|1927.8|1925.2|436
1594826700000|2020-07-15 15:25:00|1930|1928|1932|1930|1932.8|1930.4|1929.3|1927.3|396
1594827000000|2020-07-15 15:30:00|1932.2|1930.2|1932.6|1930.6|1933.4|1931.3|1930.8|1928.4|546
1594827300000|2020-07-15 15:35:00|1932.7|1930.7|1930.5|1928.5|1933.9|1931.4|1930.1|1928.1|515
1594827600000|2020-07-15 15:40:00|1930.6|1928.6|1931|1929|1931.9|1929.3|1929.3|1926.9|562
1594827900000|2020-07-15 15:45:00|1931.1|1929.1|1930.7|1928.7|1932|1929.5|1928.7|1926.1|631
1594828200000|2020-07-15 15:50:00|1930.6|1928.6|1933.9|1931.9|1934.6|1932.6|1930.6|1928.6|553
1594828500000|2020-07-15 15:55:00|1933.8|1931.8|1930.9|1928.9|1934.8|1932.2|1930.9|1928.9|461
1594828800000|2020-07-15 16:00:00|1930.8|1928.8|1932.4|1930.4|1933.9|1931.9|1929.9|1927.9|672
1594829100000|2020-07-15 16:05:00|1932.5|1930.5|1934.5|1932.5|1935.5|1933.5|1932.4|1930.4|624
1594829400000|2020-07-15 16:10:00|1934.6|1932.6|1935.9|1933.9|1936.5|1934.5|1933.3|1930.7|530
1594829700000|2020-07-15 16:15:00|1936|1934|1934.7|1932.7|1936.1|1934.1|1933.8|1931.7|350
1594830000000|2020-07-15 16:20:00|1934.6|1932.6|1934.5|1932.5|1935.5|1933.5|1933.9|1931.9|380
1594830300000|2020-07-15 16:25:00|1934.3|1932.3|1935.7|1933.7|1936.7|1934.7|1933.8|1931.8|366
1594830600000|2020-07-15 16:30:00|1935.8|1933.8|1935.7|1933.7|1936.9|1934.7|1933.8|1931.1|453
1594830900000|2020-07-15 16:35:00|1935.6|1933.6|1936.7|1934.7|1937.8|1935.6|1935.6|1933.5|481
1594831200000|2020-07-15 16:40:00|1937|1935|1939|1937|1939.7|1937|1936.3|1933.7|387
1594831500000|2020-07-15 16:45:00|1938.8|1936.8|1938.5|1936.5|1941.2|1939|1938.2|1935.7|487
1594831800000|2020-07-15 16:50:00|1938.6|1936.6|1937.8|1935.8|1940.3|1937.6|1937.4|1935|364
1594832100000|2020-07-15 16:55:00|1937.7|1935.7|1940.4|1938.4|1941.9|1939.3|1937.5|1935.2|575
1594832400000|2020-07-15 17:00:00|1940.2|1938.2|1939|1935.5|1941.9|1939.4|1936.8|1934|629
1594832700000|2020-07-15 17:05:00|1938.3|1936.3|1938.5|1936.5|1939.7|1937|1936.7|1934.2|479
1594833000000|2020-07-15 17:10:00|1938.3|1936.3|1938.1|1936.1|1940.6|1938.1|1937.1|1934.9|519
1594833300000|2020-07-15 17:15:00|1938.3|1936.3|1937.3|1935.3|1938.7|1936.7|1937|1935|482
1594833600000|2020-07-15 17:20:00|1937.5|1935.5|1938.3|1936.3|1939.4|1937.4|1937.1|1935.1|342
1594833900000|2020-07-15 17:25:00|1938.2|1936.2|1936.9|1934.9|1939.3|1937.3|1936.9|1934.2|430
1594834200000|2020-07-15 17:30:00|1937|1935|1938.3|1936.3|1938.8|1936.8|1936.7|1933.9|281
1594834500000|2020-07-15 17:35:00|1938.4|1936.4|1939.4|1937.4|1939.6|1937.6|1938.1|1935.6|332
1594834800000|2020-07-15 17:40:00|1939.1|1937.1|1938.4|1936.4|1940.3|1938.3|1938.1|1935.8|330
1594835100000|2020-07-15 17:45:00|1938.5|1936.5|1938.2|1936.2|1939.8|1937.8|1937.8|1935.8|258
1594835400000|2020-07-15 17:50:00|1938.3|1936.3|1937.5|1935.5|1939.3|1937|1937.3|1934.7|293
1594835700000|2020-07-15 17:55:00|1937.8|1935.8|1936.2|1934.2|1938|1936|1935.9|1933.2|421
1594836000000|2020-07-15 18:00:00|1936.9|1933.4|1939.1|1937.1|1939.4|1937.4|1935.6|1932.9|488
1594836300000|2020-07-15 18:05:00|1939.2|1937.2|1938.9|1936.9|1939.8|1937.8|1937.7|1935.7|266
1594836600000|2020-07-15 18:10:00|1939|1937|1940.8|1938.8|1941.1|1939.1|1938.4|1935.2|323
1594836900000|2020-07-15 18:15:00|1940.2|1938.2|1939.7|1937.7|1940.5|1938.5|1939|1937|288
1594837200000|2020-07-15 18:20:00|1939.8|1937.8|1939.9|1937.9|1940.2|1938.2|1938.8|1936.1|280
1594837500000|2020-07-15 18:25:00|1939.8|1937.8|1939.8|1937.8|1940.5|1938.5|1939.5|1936.2|245
1594837800000|2020-07-15 18:30:00|1939.9|1937.9|1940.4|1938.4|1941.2|1939.2|1939.6|1936.8|283
1594838100000|2020-07-15 18:35:00|1940.3|1938.3|1941.2|1939.2|1942|1940|1940.1|1937.8|309
1594838400000|2020-07-15 18:40:00|1941.1|1939.1|1941.2|1939.2|1941.9|1939.9|1939.8|1937.3|299
1594838700000|2020-07-15 18:45:00|1941.1|1939.1|1942|1940|1943.2|1940.5|1940.9|1938.3|361
1594839000000|2020-07-15 18:50:00|1942.4|1940.4|1939.3|1937.3|1942.9|1940.4|1938.8|1936.6|484
1594839300000|2020-07-15 18:55:00|1939.1|1937.1|1941.7|1938.2|1942|1939.6|1938.9|1936.4|440
1594839600000|2020-07-15 19:00:00|1940.9|1938.9|1942.4|1938.9|1942.7|1940.1|1940.6|1938|365
1594839900000|2020-07-15 19:05:00|1942.3|1938.8|1941|1939|1942.4|1939.8|1940.1|1937.6|402
1594840200000|2020-07-15 19:10:00|1941.1|1939.1|1940.7|1938.7|1941.9|1939.4|1939.8|1937.3|382
1594840500000|2020-07-15 19:15:00|1940.8|1938.8|1939.7|1937.7|1941.7|1938.9|1939.3|1937|482
1594840800000|2020-07-15 19:20:00|1940.8|1937.3|1941.5|1939.5|1942.4|1939.8|1939.1|1936.6|357
1594841100000|2020-07-15 19:25:00|1941.6|1939.6|1941.8|1939.8|1943|1940.6|1940.7|1938.3|296
1594841400000|2020-07-15 19:30:00|1942.8|1939.3|1944|1940.5|1944.8|1941.9|1941.8|1939.2|371
1594841700000|2020-07-15 19:35:00|1942.9|1940.9|1942.5|1940.5|1943.8|1941.2|1942|1939.7|338
1594842000000|2020-07-15 19:40:00|1942.4|1940.4|1944|1942|1945.2|1942.4|1942.3|1939.8|339
1594842300000|2020-07-15 19:45:00|1943.9|1941.9|1946.5|1944.5|1947.4|1944.6|1943.3|1940.9|320
1594842600000|2020-07-15 19:50:00|1946.4|1944.4|1945.6|1943.6|1947.1|1944.6|1944.9|1942.4|401
1594842900000|2020-07-15 19:55:00|1945.7|1943.7|1948.4|1946.4|1949.4|1946.8|1945.5|1943|498
1594843200000|2020-07-15 20:00:00|1948.7|1946.7|1947.3|1945.3|1950|1947.2|1946.6|1944.2|349
1594843500000|2020-07-15 20:05:00|1947.2|1945.2|1946|1944|1948.2|1945.7|1945.5|1943.2|209
1594843800000|2020-07-15 20:10:00|1946.1|1944.1|1946.8|1944.8|1947.8|1945.1|1945.5|1943.2|192
1594844100000|2020-07-15 20:15:00|1946.7|1944.7|1946.6|1944.6|1947.9|1945.3|1946.3|1943.6|157
1594844400000|2020-07-15 20:20:00|1946.3|1944.3|1946.2|1944.2|1949.6|1946.2|1945.5|1943.1|189
1594844700000|2020-07-15 20:25:00|1946.1|1944.1|1944.9|1942.9|1947.7|1944.5|1944.8|1942.5|155
1594845000000|2020-07-15 20:30:00|1946|1942.5|1944.8|1942.8|1946.1|1943.5|1944.1|1941.3|161
1594845300000|2020-07-15 20:35:00|1944.5|1942.5|1944.5|1942.5|1945.3|1943|1943.8|1941.7|130
1594845600000|2020-07-15 20:40:00|1944.3|1942.3|1944.6|1942.6|1946|1943.3|1943.9|1941.1|163
1594845900000|2020-07-15 20:45:00|1944.5|1942.5|1944.5|1942.5|1946|1942.9|1943.9|1941.1|124
1594846200000|2020-07-15 20:50:00|1944.7|1942.7|1944|1940.5|1945.5|1942.7|1943|1939.8|130
1594846500000|2020-07-15 20:55:00|1943.2|1941.2|1942.6|1939.1|1944.6|1941.5|1942.2|1939.1|162
1594850400000|2020-07-15 22:00:00|1945.5|1943.5|1946.5|1944.5|1947.9|1945.1|1945.5|1942.8|247
1594850700000|2020-07-15 22:05:00|1946.6|1944.6|1945.9|1943.9|1947.3|1945.2|1945.8|1943|156
1594851000000|2020-07-15 22:10:00|1946|1944|1944.8|1942.8|1946.9|1944.2|1944.4|1941.4|183
1594851300000|2020-07-15 22:15:00|1944.7|1942.7|1941.9|1939.9|1945.4|1943.4|1941.9|1939.1|167
1594851600000|2020-07-15 22:20:00|1942.1|1940.1|1942.9|1940.9|1943.5|1941.3|1941.4|1938.8|249
1594851900000|2020-07-15 22:25:00|1943|1941|1943.8|1940.3|1944.3|1942|1942.4|1939.5|175
1594852200000|2020-07-15 22:30:00|1944.1|1940.6|1942.4|1938.9|1944.2|1942.1|1941.7|1938.4|195
1594852500000|2020-07-15 22:35:00|1941.8|1939.8|1941.5|1938|1942.8|1940.8|1939.5|1936.9|163
1594852800000|2020-07-15 22:40:00|1940.8|1938.8|1939.9|1937.9|1941.3|1939|1939.1|1936.6|217
1594853100000|2020-07-15 22:45:00|1940|1938|1940.5|1938.5|1941.4|1939.2|1939.3|1937|203
1594853400000|2020-07-15 22:50:00|1940.3|1938.3|1942.7|1939.2|1942.9|1939.9|1938.8|1936|252
1594853700000|2020-07-15 22:55:00|1942.6|1939.1|1943.2|1939.7|1944.1|1940.9|1941.5|1938.8|208
1594854000000|2020-07-15 23:00:00|1942.2|1940.2|1943.8|1940.3|1944.7|1941.9|1942.2|1939.5|160
1594854300000|2020-07-15 23:05:00|1943.7|1940.2|1943|1939.5|1944.7|1941.8|1942.4|1939.3|126
1594854600000|2020-07-15 23:10:00|1943.1|1939.6|1944.1|1940.6|1944.1|1941.4|1942.2|1939.3|109
1594854900000|2020-07-15 23:15:00|1943.3|1941.3|1942.7|1940.7|1944|1941.3|1942.2|1939.6|99
1594855200000|2020-07-15 23:20:00|1942.4|1940.4|1943.5|1941.5|1944.3|1941.5|1942.3|1939.8|93
1594855500000|2020-07-15 23:25:00|1943.4|1941.4|1945.2|1941.7|1945.2|1942.5|1943.3|1940.5|86
1594855800000|2020-07-15 23:30:00|1945.1|1941.6|1944.2|1942.2|1945.7|1943.1|1944.2|1941.5|94
1594856100000|2020-07-15 23:35:00|1944.6|1942.6|1945.1|1943.1|1946.6|1943.8|1944.4|1941.8|144
1594856400000|2020-07-15 23:40:00|1945|1943|1945.8|1943.8|1946.7|1944|1945|1942.4|94
1594856700000|2020-07-15 23:45:00|1945.9|1943.9|1946.3|1944.3|1947.2|1944.4|1945.6|1942.9|106
1594857000000|2020-07-15 23:50:00|1946.2|1944.2|1946.2|1944.2|1947.7|1944.9|1945.5|1943.1|110
1594857300000|2020-07-15 23:55:00|1946.3|1944.3|1946.9|1944.9|1947.7|1945.3|1945.9|1943.6|117
1594857600000|2020-07-16 00:00:00|1947.1|1945.1|1944.7|1942.7|1948.2|1945.1|1943.9|1941.7|295
1594857900000|2020-07-16 00:05:00|1944.8|1942.8|1943.9|1941.9|1945.8|1943.8|1943.6|1941.6|219
1594858200000|2020-07-16 00:10:00|1944|1942|1942.9|1940.9|1944.2|1942.2|1942.5|1940.5|170
1594858500000|2020-07-16 00:15:00|1942.7|1940.7|1941.2|1939.2|1943.7|1941.3|1940.5|1938.5|229
1594858800000|2020-07-16 00:20:00|1941.1|1939.1|1941.5|1939.5|1942.5|1940.5|1940.3|1937.8|261
1594859100000|2020-07-16 00:25:00|1941.6|1939.6|1941.4|1939.4|1943.5|1941.2|1940.5|1938.3|261
1594859400000|2020-07-16 00:30:00|1941.2|1939.2|1940.5|1938.5|1942.7|1940.7|1939.3|1936.7|384
1594859700000|2020-07-16 00:35:00|1940.2|1938.2|1939.6|1936.1|1941.2|1939.2|1938.3|1935.7|337
1594860000000|2020-07-16 00:40:00|1939.2|1937.2|1940.9|1938.9|1941.7|1939.4|1938.7|1936.1|217
1594860300000|2020-07-16 00:45:00|1941|1937.5|1940.4|1938.4|1941.4|1939.4|1939.6|1936.4|198
1594860600000|2020-07-16 00:50:00|1940.9|1937.4|1940.4|1938.4|1942|1940|1939.2|1936.5|208
1594860900000|2020-07-16 00:55:00|1940.5|1938.5|1939.2|1937.2|1941.4|1939|1938.2|1936.2|212
1594861200000|2020-07-16 01:00:00|1939.1|1937.1|1935.9|1933.9|1939.1|1937.1|1932.3|1930.3|825
1594861500000|2020-07-16 01:05:00|1936.1|1934.1|1933|1931|1936.1|1934.1|1932.6|1930.2|638
1594861800000|2020-07-16 01:10:00|1933.9|1930.4|1930.6|1928.6|1933.9|1931.4|1930.4|1928.4|392
1594862100000|2020-07-16 01:15:00|1930.7|1928.7|1929.2|1927.2|1931.7|1929.7|1928.8|1926.8|397
1594862400000|2020-07-16 01:20:00|1929.3|1927.3|1928.4|1926.4|1930.2|1928.2|1928.4|1925.8|361
1594862700000|2020-07-16 01:25:00|1928.7|1926.7|1930.5|1928.5|1931|1929|1928.2|1926.2|352
1594863000000|2020-07-16 01:30:00|1930.8|1928.8|1932.2|1930.2|1933.2|1931.2|1930.8|1928.2|471
1594863300000|2020-07-16 01:35:00|1932.3|1930.3|1932.1|1930.1|1933|1931|1930.4|1927.7|490
1594863600000|2020-07-16 01:40:00|1932|1930|1933.6|1931.6|1934.7|1931.9|1931.7|1929.7|349
1594863900000|2020-07-16 01:45:00|1933.5|1931.5|1934.3|1932.3|1934.9|1932.9|1933.3|1931.3|278
1594864200000|2020-07-16 01:50:00|1935.5|1932|1932.5|1930.5|1935.5|1932.4|1931.8|1929.2|261
1594864500000|2020-07-16 01:55:00|1932.4|1930.4|1932.4|1930.4|1934.3|1931.4|1931.9|1929.1|138
1594864800000|2020-07-16 02:00:00|1932.6|1930.6|1933.2|1931.2|1934.3|1932.2|1931.8|1929.5|228
1594865100000|2020-07-16 02:05:00|1932.9|1930.9|1934.4|1930.9|1935.1|1932.4|1932.9|1930.5|243
1594865400000|2020-07-16 02:10:00|1934.3|1930.8|1933.7|1930.2|1934.4|1931.7|1932.3|1929.5|300
1594865700000|2020-07-16 02:15:00|1933.6|1930.1|1933.9|1930.4|1935|1932.3|1932.6|1929.9|292
1594866000000|2020-07-16 02:20:00|1934|1930.5|1932.7|1929.2|1934.5|1931.6|1931.4|1928.4|274
1594866300000|2020-07-16 02:25:00|1933.2|1929.7|1933|1931|1934.5|1932.1|1932.2|1929|397
1594866600000|2020-07-16 02:30:00|1932.9|1930.9|1934.3|1930.8|1934.5|1932.1|1931.9|1929.6|467
1594866900000|2020-07-16 02:35:00|1933.5|1931.5|1933.7|1931.7|1934.8|1932|1933.1|1930.4|256
1594867200000|2020-07-16 02:40:00|1933.9|1931.9|1934.4|1932.4|1934.8|1932.5|1932.7|1930.4|290
1594867500000|2020-07-16 02:45:00|1934.3|1932.3|1933.6|1931.6|1934.6|1932.6|1933.3|1930.9|199
1594867800000|2020-07-16 02:50:00|1933.7|1931.7|1934.5|1932.5|1935|1932.7|1933.5|1931|147
1594868100000|2020-07-16 02:55:00|1934.4|1932.4|1933.7|1931.7|1934.9|1932.9|1933.2|1930.8|258
1594868400000|2020-07-16 03:00:00|1933.6|1931.6|1933.6|1931.6|1934.8|1932.2|1932.7|1930.6|230
1594868700000|2020-07-16 03:05:00|1933.5|1931.5|1933.7|1931.7|1934.7|1932.2|1932.9|1930.9|167
1594869000000|2020-07-16 03:10:00|1933.6|1931.6|1932.9|1930.9|1934.2|1931.7|1932.5|1930.2|207
1594869300000|2020-07-16 03:15:00|1932.8|1930.8|1932.5|1930.5|1934|1931.5|1932.4|1929.6|188
1594869600000|2020-07-16 03:20:00|1932.2|1930.2|1932.7|1930.7|1932.9|1930.7|1931.6|1928.6|159
1594869900000|2020-07-16 03:25:00|1932.6|1930.6|1932.7|1930.7|1933.7|1931.2|1932.5|1930.2|134
1594870200000|2020-07-16 03:30:00|1932.6|1930.6|1931.5|1929.5|1933|1930.6|1931.2|1928.4|157
1594870500000|2020-07-16 03:35:00|1931.7|1929.7|1931.7|1929.7|1932.3|1930|1931|1928.6|124
1594870800000|2020-07-16 03:40:00|1931.8|1929.8|1932.4|1930.4|1932.6|1930.6|1930.9|1927.9|138
1594871100000|2020-07-16 03:45:00|1932.6|1930.6|1931.8|1929.8|1933|1930.7|1931.6|1928.7|121
1594871400000|2020-07-16 03:50:00|1931.7|1929.7|1931.8|1929.8|1932.9|1930.3|1931.7|1928.9|117
1594871700000|2020-07-16 03:55:00|1931.9|1929.9|1931.9|1929.9|1933|1930.5|1931.7|1929.1|85
1594872000000|2020-07-16 04:00:00|1931.8|1929.8|1931.6|1929.6|1932.8|1930.3|1930.8|1928.5|117
1594872300000|2020-07-16 04:05:00|1931.7|1929.7|1932.5|1930.5|1933.1|1930.6|1931.5|1929.3|91
1594872600000|2020-07-16 04:10:00|1932.4|1930.4|1933.1|1931.1|1933.6|1931.3|1932.4|1930.1|91
1594872900000|2020-07-16 04:15:00|1933.2|1931.2|1933.9|1931.9|1934|1932|1933|1931|121
1594873200000|2020-07-16 04:20:00|1934.7|1931.2|1934|1932|1934.9|1932.3|1933.6|1931.1|87
1594873500000|2020-07-16 04:25:00|1933.8|1931.8|1935|1931.5|1935.1|1932.6|1933.8|1931.4|125
1594873800000|2020-07-16 04:30:00|1934.3|1932.3|1934.2|1932.2|1935.1|1932.4|1933.7|1931.3|89
1594874100000|2020-07-16 04:35:00|1934.3|1932.3|1934|1932|1935.3|1932.5|1933.7|1931|104
1594874400000|2020-07-16 04:40:00|1933.9|1931.9|1934.1|1932.1|1935|1932.8|1933.8|1931|111
1594874700000|2020-07-16 04:45:00|1934.4|1932.4|1934.8|1932.8|1935.9|1933.3|1933.7|1931.7|170
1594875000000|2020-07-16 04:50:00|1934.9|1932.9|1934.9|1932.9|1935.9|1933.1|1934|1932|167
1594875300000|2020-07-16 04:55:00|1935|1933|1933.9|1931.9|1935.8|1933.8|1933.8|1931.8|141
1594875600000|2020-07-16 05:00:00|1934|1932|1933.6|1931.6|1936|1932.8|1933.6|1931.6|173
1594875900000|2020-07-16 05:05:00|1933.7|1931.7|1933.2|1931.2|1934.3|1932.3|1932.8|1930.8|140
1594876200000|2020-07-16 05:10:00|1933.1|1931.1|1933.2|1931.2|1934.1|1931.5|1932.5|1929.7|182
1594876500000|2020-07-16 05:15:00|1933.3|1931.3|1932.9|1930.9|1934.4|1932.1|1932.5|1930.2|166
1594876800000|2020-07-16 05:20:00|1932.7|1930.7|1932.5|1929|1934|1931.8|1931.8|1929|243
1594877100000|2020-07-16 05:25:00|1932.1|1930.1|1928.7|1926.7|1932.6|1930.4|1926.5|1924.5|309
1594877400000|2020-07-16 05:30:00|1928.4|1926.4|1922.8|1920.8|1928.7|1926.7|1922.1|1920.1|790
1594877700000|2020-07-16 05:35:00|1922.9|1920.9|1923|1921|1925.5|1922.8|1921.9|1919.9|539
1594878000000|2020-07-16 05:40:00|1923.1|1921.1|1923.3|1921.3|1923.9|1921.5|1921.1|1918.6|437
1594878300000|2020-07-16 05:45:00|1923.4|1921.4|1921|1919|1924.1|1921.5|1920.3|1917.8|402
1594878600000|2020-07-16 05:50:00|1921.1|1919.1|1920.6|1918.6|1922.3|1920|1919.6|1917.6|438
1594878900000|2020-07-16 05:55:00|1920.3|1918.3|1921.8|1918.3|1921.8|1919.5|1919.9|1917.3|348
1594879200000|2020-07-16 06:00:00|1921.1|1917.6|1923.3|1921.3|1924|1921.9|1919.9|1917.4|523
1594879500000|2020-07-16 06:05:00|1923.2|1921.2|1924.2|1922.2|1924.6|1922.6|1921|1919|489
1594879800000|2020-07-16 06:10:00|1924.3|1922.3|1923.7|1921.7|1925.1|1922.9|1923.2|1920.8|329
1594880100000|2020-07-16 06:15:00|1923.8|1921.8|1923.4|1921.4|1925.3|1922.8|1922.5|1920.5|376
1594880400000|2020-07-16 06:20:00|1923.3|1921.3|1924.3|1922.3|1924.8|1922.8|1922.9|1920.9|385
1594880700000|2020-07-16 06:25:00|1924.4|1922.4|1924.9|1922.9|1925.6|1923.5|1923.7|1921.2|325
1594881000000|2020-07-16 06:30:00|1925|1923|1923.3|1921.3|1925.7|1923.7|1923.1|1920.6|437
1594881300000|2020-07-16 06:35:00|1923.5|1921.5|1923.2|1919.7|1924.6|1922|1922|1919.4|531
1594881600000|2020-07-16 06:40:00|1922.7|1920.7|1922.6|1920.6|1925.2|1922.7|1922.3|1919.7|403
1594881900000|2020-07-16 06:45:00|1922.7|1920.7|1922.7|1920.7|1924.3|1921.7|1921.9|1919.2|384
1594882200000|2020-07-16 06:50:00|1923.5|1920|1922.7|1919.2|1923.9|1921.4|1922.1|1919|253
1594882500000|2020-07-16 06:55:00|1922.3|1920.3|1923.2|1919.7|1923.9|1921|1920.1|1918.1|367
1594882800000|2020-07-16 07:00:00|1923|1919.5|1922.4|1918.9|1923.5|1921.1|1919.9|1917.3|405
1594883100000|2020-07-16 07:05:00|1922|1918.5|1922.1|1920.1|1923.6|1920.4|1920.9|1918.1|306
1594883400000|2020-07-16 07:10:00|1922.9|1919.4|1921.7|1919.7|1923.4|1920.8|1921.3|1918.7|281
1594883700000|2020-07-16 07:15:00|1921.8|1919.8|1922.2|1920.2|1923.8|1920.9|1921.4|1918.8|219
1594884000000|2020-07-16 07:20:00|1922.1|1920.1|1922.5|1920.5|1923.2|1920.7|1920.9|1918|294
1594884300000|2020-07-16 07:25:00|1922.7|1920.7|1922.6|1920.6|1923.3|1921.1|1922.1|1919.3|168
1594884600000|2020-07-16 07:30:00|1922.5|1920.5|1921.2|1919.2|1923.6|1921.1|1920.3|1917.8|341
1594884900000|2020-07-16 07:35:00|1921.4|1919.4|1922.9|1920.9|1923.5|1921.5|1921|1919|279
1594885200000|2020-07-16 07:40:00|1922.7|1920.7|1922.2|1920.2|1923.3|1921|1919.9|1917.3|305
1594885500000|2020-07-16 07:45:00|1922.1|1920.1|1920.4|1918.4|1922.4|1920.2|1919.7|1916.9|273
1594885800000|2020-07-16 07:50:00|1921.1|1919.1|1921.8|1919.8|1922.1|1920.1|1919.6|1916.7|289
1594886100000|2020-07-16 07:55:00|1921.7|1919.7|1922|1920|1922.9|1920.9|1920.6|1918.6|311
1594886400000|2020-07-16 08:00:00|1923|1919.5|1923|1921|1923.1|1921.1|1920.7|1918.7|269
1594886700000|2020-07-16 08:05:00|1922.8|1920.8|1920.4|1918.4|1923.2|1921.2|1919.7|1917.7|304
1594887000000|2020-07-16 08:10:00|1920.3|1918.3|1922|1920|1923.6|1921.6|1919.8|1917.1|286
1594887300000|2020-07-16 08:15:00|1922.1|1920.1|1920|1918|1923.3|1921.3|1919.4|1916.6|297
1594887600000|2020-07-16 08:20:00|1919.7|1917.7|1917.1|1915.1|1919.8|1917.8|1916.6|1914.6|372
1594887900000|2020-07-16 08:25:00|1917.2|1915.2|1918|1916|1918.5|1916.5|1916.6|1914.3|295
1594888200000|2020-07-16 08:30:00|1917.8|1915.8|1920|1918|1920.2|1918.2|1917.2|1914.7|261
1594888500000|2020-07-16 08:35:00|1920.1|1918.1|1922.8|1920.8|1923.3|1921.3|1919.6|1917.6|297
1594888800000|2020-07-16 08:40:00|1922.9|1920.9|1923.7|1921.7|1924.7|1922.7|1921.9|1919.9|374
1594889100000|2020-07-16 08:45:00|1923.8|1921.8|1924.5|1922.5|1925.1|1923.1|1922.7|1920.7|295
1594889400000|2020-07-16 08:50:00|1924.4|1922.4|1924.6|1922.6|1925.6|1923.6|1923.9|1921.9|287
1594889700000|2020-07-16 08:55:00|1924.8|1922.8|1924.4|1922.4|1926.1|1924.1|1924.2|1922.2|309
1594890000000|2020-07-16 09:00:00|1926|1922.5|1924.8|1922.8|1926|1923.2|1924|1922|217
1594890300000|2020-07-16 09:05:00|1924.6|1922.6|1924.1|1922.1|1925.1|1922.9|1923.4|1921.4|304
1594890600000|2020-07-16 09:10:00|1924.2|1922.2|1926.2|1924.2|1926.8|1924.8|1923.3|1921.3|279
1594890900000|2020-07-16 09:15:00|1926.1|1924.1|1926|1924|1926.7|1924.3|1924.8|1922.7|263
1594891200000|2020-07-16 09:20:00|1925.8|1923.8|1924.7|1922.7|1926.7|1924.5|1924.5|1921.9|291
1594891500000|2020-07-16 09:25:00|1924.4|1922.4|1923.1|1921.1|1925.8|1923.3|1922.9|1920.2|237
1594891800000|2020-07-16 09:30:00|1922.7|1920.7|1924.6|1922.6|1924.8|1922.8|1922.5|1919.7|195
1594892100000|2020-07-16 09:35:00|1924.7|1922.7|1926.5|1924.5|1926.9|1924.8|1924.6|1922.2|160
1594892400000|2020-07-16 09:40:00|1926.6|1924.6|1924.6|1922.6|1926.8|1924.8|1924.4|1922.4|227
1594892700000|2020-07-16 09:45:00|1924.5|1922.5|1922.7|1920.7|1924.7|1922.7|1922.6|1919.9|197
1594893000000|2020-07-16 09:50:00|1922.8|1920.8|1920.4|1918.4|1923.4|1920.9|1920|1917.4|203
1594893300000|2020-07-16 09:55:00|1920.3|1918.3|1922.9|1920.9|1924|1921.5|1918.3|1916|349
1594893600000|2020-07-16 10:00:00|1922.8|1920.8|1922.5|1920.5|1923.5|1920.8|1920.7|1918.1|198
1594893900000|2020-07-16 10:05:00|1922.3|1920.3|1922.8|1920.8|1923.2|1920.8|1921.2|1918.4|223
1594894200000|2020-07-16 10:10:00|1922.9|1920.9|1924.3|1922.3|1925.4|1922.8|1922.8|1920.4|318
1594894500000|2020-07-16 10:15:00|1924.2|1922.2|1923.4|1921.4|1926|1923.6|1923.1|1920.4|311
1594894800000|2020-07-16 10:20:00|1923.9|1921.9|1923.7|1921.7|1925|1922.5|1922.4|1919.7|249
1594895100000|2020-07-16 10:25:00|1923.8|1921.8|1923.4|1921.4|1925.3|1923.3|1923|1921|249
1594895400000|2020-07-16 10:30:00|1923.5|1921.5|1923.1|1921.1|1924.8|1922.8|1921.4|1918.8|321
1594895700000|2020-07-16 10:35:00|1923.3|1921.3|1924.8|1922.8|1925.2|1923|1922.8|1920.1|312
1594896000000|2020-07-16 10:40:00|1924.6|1922.6|1924.8|1922.8|1925|1923|1924|1922|197
1594896300000|2020-07-16 10:45:00|1924.4|1922.4|1925.4|1923.4|1926.3|1924.3|1923.9|1921.9|271
1594896600000|2020-07-16 10:50:00|1925.3|1923.3|1925.1|1923.1|1926.5|1924.5|1924.5|1922.5|206
1594896900000|2020-07-16 10:55:00|1925.2|1923.2|1924.8|1922.8|1926|1924|1924.4|1922.2|220
1594897200000|2020-07-16 11:00:00|1924.9|1922.9|1923.5|1921.5|1926.3|1924.3|1923.2|1921.2|302
1594897500000|2020-07-16 11:05:00|1923.4|1921.4|1924.1|1922.1|1924.9|1922.3|1922.9|1920.2|168
1594897800000|2020-07-16 11:10:00|1924|1922|1924.3|1922.3|1924.5|1922.5|1923.5|1920.9|170
1594898100000|2020-07-16 11:15:00|1924.4|1922.4|1926.6|1924.6|1926.9|1924.9|1924.3|1922.3|199
1594898400000|2020-07-16 11:20:00|1926.5|1924.5|1927.1|1925.1|1927.9|1925.9|1926.2|1924.2|187
1594898700000|2020-07-16 11:25:00|1927.2|1925.2|1926.8|1924.8|1927.4|1925.4|1926.2|1924.2|160
1594899000000|2020-07-16 11:30:00|1926.7|1924.7|1929|1927|1929.3|1927.3|1926.6|1924.6|162
1594899300000|2020-07-16 11:35:00|1928.9|1926.9|1927.6|1925.6|1929.8|1927.2|1927.4|1925.4|149
1594899600000|2020-07-16 11:40:00|1927.7|1925.7|1926.6|1924.6|1928.4|1926.1|1926.1|1923.4|226
1594899900000|2020-07-16 11:45:00|1925.9|1923.9|1929.4|1927.4|1929.6|1927.6|1924.6|1922.6|312
1594900200000|2020-07-16 11:50:00|1929.3|1927.3|1930.6|1928.6|1930.6|1928.6|1929.1|1926.4|219
1594900500000|2020-07-16 11:55:00|1930.5|1928.5|1927.9|1925.9|1931.2|1929.1|1927.7|1925.2|303
1594900800000|2020-07-16 12:00:00|1928|1926|1925.1|1923.1|1928.3|1926.3|1924.9|1922.1|487
1594901100000|2020-07-16 12:05:00|1925.2|1923.2|1925.6|1923.6|1926.5|1924.2|1924.5|1921.7|350
1594901400000|2020-07-16 12:10:00|1925.7|1923.7|1925.3|1923.3|1926.5|1924.2|1924.5|1921.9|255
1594901700000|2020-07-16 12:15:00|1925.2|1923.2|1925.8|1923.8|1927.3|1925.3|1925.2|1923.2|269
1594902000000|2020-07-16 12:20:00|1926|1924|1923.3|1921.3|1927.3|1924.8|1922.9|1920.9|374
1594902300000|2020-07-16 12:25:00|1923.4|1921.4|1923.5|1920|1926.4|1921.8|1921.4|1917.2|386
1594902600000|2020-07-16 12:30:00|1923.2|1919.7|1929.7|1927.7|1931.9|1929.9|1922.1|1919|905
1594902900000|2020-07-16 12:35:00|1929.8|1927.8|1924.9|1922.9|1930.6|1928.6|1923.8|1921.8|656
1594903200000|2020-07-16 12:40:00|1924.8|1922.8|1926.9|1924.9|1927.5|1925.5|1923.9|1921.9|504
1594903500000|2020-07-16 12:45:00|1926.8|1924.8|1925.9|1923.9|1927.4|1925.4|1924.2|1921.6|453
1594903800000|2020-07-16 12:50:00|1925.8|1923.8|1925|1923|1927.3|1924.8|1923.7|1921.6|621
1594904100000|2020-07-16 12:55:00|1924.9|1922.9|1924.6|1922.6|1926.1|1923.7|1922.1|1919.7|593
1594904400000|2020-07-16 13:00:00|1924.5|1922.5|1924.6|1922.6|1927.7|1925|1922.5|1919.9|703
1594904700000|2020-07-16 13:05:00|1924.8|1922.8|1927.8|1924.3|1929|1926.4|1922.9|1920.4|793
1594905000000|2020-07-16 13:10:00|1927.1|1925.1|1924.9|1922.9|1927.6|1925.1|1924.1|1921.9|674
1594905300000|2020-07-16 13:15:00|1924.4|1922.4|1927.1|1925.1|1927.8|1925.2|1923.4|1921|587
1594905600000|2020-07-16 13:20:00|1927|1925|1927.1|1925.1|1928.9|1926.2|1926.8|1924.2|460
1594905900000|2020-07-16 13:25:00|1927.2|1925.2|1930.6|1928.6|1931.5|1929.1|1926.8|1924.2|512
1594906200000|2020-07-16 13:30:00|1931.2|1929.2|1932.6|1930.6|1936|1933.3|1929.7|1927.3|1012
1594906500000|2020-07-16 13:35:00|1932.7|1930.7|1934.3|1932.3|1938.6|1935.8|1932.6|1930.6|840
1594906800000|2020-07-16 13:40:00|1934.4|1932.4|1934.6|1932.6|1937.2|1934.4|1932.4|1929.6|770
1594907100000|2020-07-16 13:45:00|1934.5|1932.5|1934.1|1932.1|1936.2|1933.9|1932|1929.5|892
1594907400000|2020-07-16 13:50:00|1933.9|1931.9|1934.8|1932.8|1936.7|1934.3|1933.2|1930.6|628
1594907700000|2020-07-16 13:55:00|1934.7|1932.7|1933.9|1931.9|1936.7|1934.3|1933.6|1931.3|521
1594908000000|2020-07-16 14:00:00|1934.3|1932.3|1934.4|1932.4|1937.2|1935.2|1933|1931|794
1594908300000|2020-07-16 14:05:00|1934.5|1932.5|1934.3|1932.3|1937|1934.6|1933.4|1931|609
1594908600000|2020-07-16 14:10:00|1934.4|1932.4|1931.4|1929.4|1935.5|1932.9|1930.9|1928.3|705
1594908900000|2020-07-16 14:15:00|1931.3|1929.3|1931.8|1929.8|1932.9|1930.3|1929.9|1927.2|590
1594909200000|2020-07-16 14:20:00|1931.5|1929.5|1934.9|1932.9|1935.8|1933.2|1931.4|1929|490
1594909500000|2020-07-16 14:25:00|1934.7|1932.7|1935.8|1933.8|1936.4|1934.4|1933.7|1931.3|514
1594909800000|2020-07-16 14:30:00|1936.6|1933.1|1937|1935|1937.1|1935.1|1935.2|1933.1|494
1594910100000|2020-07-16 14:35:00|1937.1|1935.1|1937.2|1935.2|1938.6|1936|1936.4|1933.9|379
1594910400000|2020-07-16 14:40:00|1937.3|1935.3|1937.2|1935.2|1939|1937|1936|1934|502
1594910700000|2020-07-16 14:45:00|1937.1|1935.1|1935.2|1933.2|1937.7|1935.7|1935|1933|353
1594911000000|2020-07-16 14:50:00|1935.1|1933.1|1936.4|1934.4|1937.1|1934.4|1934.1|1931.5|470
1594911300000|2020-07-16 14:55:00|1936.3|1934.3|1935.3|1933.3|1937.8|1935.3|1935.1|1932.8|443
1594911600000|2020-07-16 15:00:00|1935.8|1932.3|1935.9|1933.9|1937.2|1934.6|1934.8|1932.3|481
1594911900000|2020-07-16 15:05:00|1935.7|1933.7|1932.2|1928.7|1936.3|1934.3|1930.5|1928.1|562
1594912200000|2020-07-16 15:10:00|1932.3|1928.8|1933.1|1931.1|1933.8|1931.3|1931|1928.5|546
1594912500000|2020-07-16 15:15:00|1933.2|1931.2|1932|1930|1934|1931.3|1931.3|1928.9|512
1594912800000|2020-07-16 15:20:00|1932.3|1930.3|1932.4|1930.4|1933.6|1930.8|1931.5|1928.8|451
1594913100000|2020-07-16 15:25:00|1932.3|1930.3|1933.2|1931.2|1934.1|1931.4|1931.5|1929.2|373
1594913400000|2020-07-16 15:30:00|1933.8|1930.3|1932.7|1930.7|1934.3|1932|1932.2|1929.8|377
1594913700000|2020-07-16 15:35:00|1932.9|1930.9|1934.2|1932.2|1935.3|1932.5|1932.3|1929.5|377
1594914000000|2020-07-16 15:40:00|1934.3|1932.3|1933.5|1931.5|1935.3|1932.7|1933.3|1930.7|380
1594914300000|2020-07-16 15:45:00|1933.6|1931.6|1934|1932|1935.6|1932.7|1933.4|1930.8|345
1594914600000|2020-07-16 15:50:00|1933.9|1931.9|1935.2|1933.2|1936.2|1933.4|1933.9|1931.4|269
1594914900000|2020-07-16 15:55:00|1935|1933|1935.4|1933.4|1935.9|1933.9|1934.7|1932.1|186
1594915200000|2020-07-16 16:00:00|1935.3|1933.3|1934.6|1932.6|1936.5|1933.8|1934|1931.7|240
1594915500000|2020-07-16 16:05:00|1934.7|1932.7|1936.6|1934.6|1937.4|1934.8|1934.6|1932.6|228
1594915800000|2020-07-16 16:10:00|1936.7|1934.7|1935.9|1933.9|1937.7|1935.7|1935.7|1933.3|275
1594916100000|2020-07-16 16:15:00|1935.8|1933.8|1932.6|1930.6|1936.3|1934.1|1932|1930|335
1594916400000|2020-07-16 16:20:00|1932.7|1930.7|1931.7|1929.7|1933.5|1931.1|1931|1928.4|247
1594916700000|2020-07-16 16:25:00|1931.8|1929.8|1929|1927|1932.6|1930.2|1928.3|1925.8|551
1594917000000|2020-07-16 16:30:00|1928.9|1926.9|1929.9|1927.9|1931.3|1928.8|1928.5|1926|377
1594917300000|2020-07-16 16:35:00|1930.1|1928.1|1929.3|1927.3|1931.6|1928.9|1928.5|1926.5|239
1594917600000|2020-07-16 16:40:00|1929.2|1927.2|1930.9|1928.9|1931.9|1929.1|1928.5|1925.8|245
1594917900000|2020-07-16 16:45:00|1931|1929|1928.3|1926.3|1931.6|1929.1|1928.2|1926.2|235
1594918200000|2020-07-16 16:50:00|1928.2|1926.2|1928.1|1926.1|1929.3|1926.7|1926.2|1923.7|402
1594918500000|2020-07-16 16:55:00|1927.9|1925.9|1925.6|1923.6|1928.2|1926.2|1925.3|1923.3|413
1594918800000|2020-07-16 17:00:00|1925.4|1923.4|1920|1918|1925.7|1923.7|1919.3|1917.3|656
1594919100000|2020-07-16 17:05:00|1919.8|1917.8|1916.9|1914.9|1921.4|1919.4|1914.3|1912.3|915
1594919400000|2020-07-16 17:10:00|1917|1915|1919.7|1917.7|1919.8|1917.8|1913.2|1911.2|864
1594919700000|2020-07-16 17:15:00|1919.6|1917.6|1919.8|1917.8|1921.2|1918.7|1916.7|1914.7|623
1594920000000|2020-07-16 17:20:00|1919.9|1917.9|1920.8|1918.8|1922.2|1919.8|1917.9|1915.9|646
1594920300000|2020-07-16 17:25:00|1921.3|1919.3|1922.9|1920.9|1923.9|1921.1|1920|1918|567
1594920600000|2020-07-16 17:30:00|1923|1921|1918.5|1916.5|1923.5|1921.5|1918.1|1915.2|533
1594920900000|2020-07-16 17:35:00|1918.4|1916.4|1917.9|1915.9|1919.8|1917.3|1916.9|1914.9|574
1594921200000|2020-07-16 17:40:00|1917.7|1915.7|1916.8|1914.8|1919.3|1917.3|1916.5|1914.5|488
1594921500000|2020-07-16 17:45:00|1916.9|1914.9|1920.7|1918.7|1921|1918.9|1916|1914|603
1594921800000|2020-07-16 17:50:00|1920.6|1918.6|1920.4|1918.4|1921.1|1918.9|1919.4|1917.4|365
1594922100000|2020-07-16 17:55:00|1920.3|1918.3|1918.8|1916.8|1920.7|1918.5|1918.5|1916.2|271
1594922400000|2020-07-16 18:00:00|1918.9|1916.9|1916.5|1914.5|1919.3|1917.3|1916.4|1914.2|374
1594922700000|2020-07-16 18:05:00|1916.4|1914.4|1916.6|1914.6|1917.3|1915.3|1915.8|1913.8|344
1594923000000|2020-07-16 18:10:00|1916.7|1914.7|1917.8|1915.8|1917.9|1915.9|1916.2|1913.6|324
1594923300000|2020-07-16 18:15:00|1917.7|1915.7|1917.7|1915.7|1919|1916.2|1916.9|1914.6|291
1594923600000|2020-07-16 18:20:00|1917.8|1915.8|1918.9|1916.9|1919.3|1916.9|1916.7|1914.7|427
1594923900000|2020-07-16 18:25:00|1918.8|1916.8|1917.9|1915.9|1919.4|1917.4|1916.3|1913.3|379
1594924200000|2020-07-16 18:30:00|1917.7|1915.7|1919.4|1917.4|1920|1917.9|1917.4|1915.3|339
1594924500000|2020-07-16 18:35:00|1919.1|1917.1|1919.6|1917.6|1921.4|1919.1|1918.9|1916.5|345
1594924800000|2020-07-16 18:40:00|1919.7|1917.7|1919.4|1917.4|1920.4|1918.1|1917.9|1915.9|359
1594925100000|2020-07-16 18:45:00|1919.5|1917.5|1917.8|1915.8|1921.6|1919.4|1917.5|1915.5|358
1594925400000|2020-07-16 18:50:00|1917.7|1915.7|1916.9|1914.9|1919.2|1917.2|1916.7|1914.7|329
1594925700000|2020-07-16 18:55:00|1917|1915|1916.6|1914.6|1917.8|1915.4|1915.5|1913.5|343
1594926000000|2020-07-16 19:00:00|1916.2|1914.2|1915.1|1913.1|1916.9|1914.7|1913.9|1911.5|382
1594926300000|2020-07-16 19:05:00|1915.7|1913.7|1915.7|1913.7|1918.1|1915.8|1915.1|1912.5|367
1594926600000|2020-07-16 19:10:00|1915.6|1913.6|1916.6|1914.6|1917.6|1914.9|1914.6|1912.2|303
1594926900000|2020-07-16 19:15:00|1916.7|1914.7|1918.9|1916.9|1920.2|1917.4|1916.5|1914|345
1594927200000|2020-07-16 19:20:00|1918.8|1916.8|1917.9|1915.9|1919.8|1917.2|1917.7|1915.3|331
1594927500000|2020-07-16 19:25:00|1917.8|1915.8|1918.5|1916.5|1919.5|1916.8|1917.4|1914.9|322
1594927800000|2020-07-16 19:30:00|1918.6|1916.6|1918.7|1916.7|1919.3|1917.2|1917.8|1915.4|287
1594928100000|2020-07-16 19:35:00|1918.8|1916.8|1918.7|1916.7|1919.5|1917.1|1917.5|1915.1|289
1594928400000|2020-07-16 19:40:00|1918.6|1916.6|1915.8|1913.8|1919.2|1916.7|1915.4|1913.4|295
1594928700000|2020-07-16 19:45:00|1915.7|1913.7|1914.2|1912.2|1916.2|1914.2|1913.7|1911.3|381
1594929000000|2020-07-16 19:50:00|1914.3|1912.3|1913.9|1911.9|1914.3|1912.3|1911|1908.4|449
1594929300000|2020-07-16 19:55:00|1913.8|1911.8|1911.2|1909.2|1914.7|1912.7|1910.9|1908.4|372
1594929600000|2020-07-16 20:00:00|1911.5|1909.5|1913.3|1911.3|1914.7|1912.3|1911.4|1909.4|286
1594929900000|2020-07-16 20:05:00|1913.4|1911.4|1914.6|1912.6|1916.1|1913.3|1913.1|1910.7|238
1594930200000|2020-07-16 20:10:00|1914.7|1912.7|1912.4|1910.4|1915.4|1913.1|1912|1909.8|190
1594930500000|2020-07-16 20:15:00|1912.6|1910.6|1912.7|1910.7|1913.7|1911.1|1911.9|1909.6|126
1594930800000|2020-07-16 20:20:00|1912.8|1910.8|1912.6|1910.6|1914.2|1911.5|1912.1|1910|100
1594931100000|2020-07-16 20:25:00|1912.5|1910.5|1913.6|1911.6|1914.2|1912.2|1912.1|1910.1|110
1594931400000|2020-07-16 20:30:00|1913.5|1911.5|1914.5|1912.5|1915.8|1912.8|1912.8|1910.8|216
1594931700000|2020-07-16 20:35:00|1914.4|1912.4|1913.6|1911.6|1915.8|1912.7|1913.4|1910.7|113
1594932000000|2020-07-16 20:40:00|1913.4|1911.4|1914.5|1911|1915|1912.3|1913|1910.3|161
1594932300000|2020-07-16 20:45:00|1914.4|1910.9|1916.3|1912.8|1916.7|1913.2|1912.9|1910.7|164
1594932600000|2020-07-16 20:50:00|1916.2|1912.7|1917.7|1914.2|1918.4|1914.9|1916.2|1912.7|161
1594932900000|2020-07-16 20:55:00|1917.6|1914.1|1918.9|1915.4|1919.4|1915.9|1916.7|1911.8|152
1594936800000|2020-07-16 22:00:00|1918.2|1914.7|1917.7|1914.2|1918.5|1915.6|1916.7|1913.2|311
1594937100000|2020-07-16 22:05:00|1916.7|1914.7|1917|1915|1918.7|1915.7|1916.1|1913.2|250
1594937400000|2020-07-16 22:10:00|1916.7|1914.7|1917.1|1913.6|1918.6|1915.6|1916.1|1913.1|155
1594937700000|2020-07-16 22:15:00|1917|1913.5|1915.3|1913.3|1917.7|1914.7|1914.9|1912.6|139
1594938000000|2020-07-16 22:20:00|1915.2|1913.2|1916.1|1912.6|1916.9|1914|1914.7|1912|93
1594938300000|2020-07-16 22:25:00|1915.9|1912.4|1915.5|1913.5|1916.9|1914.3|1914.9|1912.4|119
1594938600000|2020-07-16 22:30:00|1915.2|1913.2|1917.2|1915.2|1918.5|1915.7|1914.7|1912.6|131
1594938900000|2020-07-16 22:35:00|1916.9|1914.9|1917.8|1915.8|1919|1916.4|1916.3|1914.2|138
1594939200000|2020-07-16 22:40:00|1917.7|1915.7|1917.7|1915.7|1919|1916.2|1916.7|1914.6|172
1594939500000|2020-07-16 22:45:00|1917.4|1915.4|1917.6|1915.6|1918.7|1916|1916.4|1914.2|165
1594939800000|2020-07-16 22:50:00|1917.4|1915.4|1917.9|1915.9|1919.2|1916.1|1916.7|1914.7|104
1594940100000|2020-07-16 22:55:00|1918.8|1915.3|1917.6|1915.6|1919.2|1916|1916.8|1914.8|76
1594940400000|2020-07-16 23:00:00|1917.8|1915.8|1918.6|1916.6|1919.5|1916.6|1917|1915|109
1594940700000|2020-07-16 23:05:00|1917.8|1915.8|1918.9|1916.9|1920.3|1917.5|1917.2|1915.2|148
1594941000000|2020-07-16 23:10:00|1919|1917|1918.9|1915.4|1921.1|1918.4|1917.8|1915.3|230
1594941300000|2020-07-16 23:15:00|1919.1|1915.6|1918.9|1915.4|1919.9|1917.1|1917.8|1914.9|141
1594941600000|2020-07-16 23:20:00|1919|1915.5|1920.1|1916.6|1920.2|1917.4|1917.6|1915|169
1594941900000|2020-07-16 23:25:00|1920|1916.5|1920.1|1916.6|1920.2|1917.4|1918.6|1915.9|134
1594942200000|2020-07-16 23:30:00|1919.8|1916.3|1918.9|1916.9|1919.9|1917.1|1918.5|1915.7|110
1594942500000|2020-07-16 23:35:00|1919.5|1916|1919.4|1915.9|1919.9|1917.3|1918.2|1915.4|146
1594942800000|2020-07-16 23:40:00|1918.7|1916.7|1918.7|1916.7|1920.5|1917.6|1917.6|1914.7|180
1594943100000|2020-07-16 23:45:00|1919.5|1916|1918.6|1916.6|1920|1917.4|1917.9|1915.3|191
1594943400000|2020-07-16 23:50:00|1919.4|1915.9|1917.7|1915.7|1919.6|1917|1917.2|1914.1|208
1594943700000|2020-07-16 23:55:00|1917.8|1915.8|1917.4|1915.4|1919.7|1917|1917.1|1914.4|202
1594944000000|2020-07-17 00:00:00|1917.5|1915.5|1917.7|1915.7|1918.6|1916.2|1916.1|1913.7|273
1594944300000|2020-07-17 00:05:00|1917.8|1915.8|1918.6|1916.6|1919.1|1916.6|1916.2|1914|203
1594944600000|2020-07-17 00:10:00|1919.2|1915.7|1918.5|1916.5|1919.5|1916.7|1917.3|1914.7|156
1594944900000|2020-07-17 00:15:00|1918.6|1916.6|1919.8|1916.3|1920.2|1917.3|1918.5|1915.9|138
1594945200000|2020-07-17 00:20:00|1920|1916.5|1920.6|1918.6|1921.4|1918.7|1918.9|1916.5|145
1594945500000|2020-07-17 00:25:00|1920.7|1918.7|1922.3|1920.3|1923.3|1920.7|1920.6|1918.6|153
1594945800000|2020-07-17 00:30:00|1922.2|1920.2|1921.7|1919.7|1924|1921.4|1921.3|1919.1|242
1594946100000|2020-07-17 00:35:00|1921.8|1919.8|1923.2|1919.7|1923.9|1921.3|1921.5|1919.3|200
1594946400000|2020-07-17 00:40:00|1923.3|1919.8|1921.4|1919.4|1923.8|1920.9|1921|1919|201
1594946700000|2020-07-17 00:45:00|1921.1|1919.1|1921.9|1919.9|1922.1|1919.9|1920.8|1918.6|186
1594947000000|2020-07-17 00:50:00|1921.8|1919.8|1922|1920|1923.9|1921.5|1920.8|1918.8|317
1594947300000|2020-07-17 00:55:00|1922.1|1920.1|1921.5|1919.5|1922.6|1920.6|1920.4|1918.4|312
1594947600000|2020-07-17 01:00:00|1921.4|1919.4|1921.7|1919.7|1924.7|1922.7|1921.1|1918.7|706
1594947900000|2020-07-17 01:05:00|1922.4|1918.9|1922.1|1920.1|1923.1|1920.9|1920.9|1918.3|289
1594948200000|2020-07-17 01:10:00|1922|1920|1921.7|1919.7|1922.5|1920.5|1920.9|1918.6|275
1594948500000|2020-07-17 01:15:00|1922|1920|1918|1914.5|1922.4|1920.3|1917.2|1914.5|415
1594948800000|2020-07-17 01:20:00|1918.1|1914.6|1916.7|1913.2|1918.2|1915.7|1915.4|1912.8|511
1594949100000|2020-07-17 01:25:00|1916.9|1913.4|1916.1|1912.6|1916.9|1914.1|1913.8|1911.8|532
1594949400000|2020-07-17 01:30:00|1916.2|1912.7|1913.4|1909.9|1917.5|1914|1911.3|1908.8|464
1594949700000|2020-07-17 01:35:00|1913.5|1910|1904.5|1902.5|1913.5|1910.8|1901.7|1899|828
1594950000000|2020-07-17 01:40:00|1905.9|1902.4|1910.5|1908.5|1911.9|1909.4|1903.9|1901.9|745
1594950300000|2020-07-17 01:45:00|1910.6|1908.6|1909.8|1906.3|1911.6|1908.6|1908.3|1905.6|652
1594950600000|2020-07-17 01:50:00|1909.1|1907.1|1904.3|1902.3|1910.5|1908|1903.7|1901.1|629
1594950900000|2020-07-17 01:55:00|1904.2|1902.2|1898.1|1896.1|1905|1902.4|1896|1893.3|795
1594951200000|2020-07-17 02:00:00|1898.2|1896.2|1895.2|1893.2|1899.4|1896.9|1894.3|1891.6|658
1594951500000|2020-07-17 02:05:00|1895.9|1892.4|1897.3|1893.8|1897.7|1894.2|1894|1890.9|684
1594951800000|2020-07-17 02:10:00|1897.4|1893.9|1900.7|1897.2|1900.7|1898.2|1896.4|1892.9|570
1594952100000|2020-07-17 02:15:00|1900.9|1897.4|1901.4|1899.4|1902.2|1899.7|1898.8|1896.2|260
1594952400000|2020-07-17 02:20:00|1901.5|1899.5|1903.8|1900.3|1904.1|1901.4|1901.2|1898.7|289
1594952700000|2020-07-17 02:25:00|1903.6|1900.1|1905.6|1903.6|1907|1904|1902|1899.3|360
1594953000000|2020-07-17 02:30:00|1905.7|1903.7|1909.1|1907.1|1910.5|1907.7|1905.5|1902.8|534
1594953300000|2020-07-17 02:35:00|1909|1907|1906.3|1904.3|1912.4|1909.6|1905.9|1903.9|545
1594953600000|2020-07-17 02:40:00|1907.4|1903.9|1906.3|1904.3|1907.6|1905.2|1905|1902.7|339
1594953900000|2020-07-17 02:45:00|1906.5|1904.5|1906.3|1904.3|1907.8|1905.1|1905.7|1903.2|317
1594954200000|2020-07-17 02:50:00|1907.2|1903.7|1905.6|1903.6|1908.5|1906|1905.3|1902.6|342
1594954500000|2020-07-17 02:55:00|1905.8|1903.8|1906.8|1904.8|1908.3|1905.3|1905.5|1902.7|338
1594954800000|2020-07-17 03:00:00|1906.7|1904.7|1907.4|1903.9|1908.1|1905.2|1906|1903.4|259
1594955100000|2020-07-17 03:05:00|1906.6|1904.6|1905.6|1903.6|1908|1905.3|1905.6|1903.3|235
1594955400000|2020-07-17 03:10:00|1905.8|1903.8|1906.2|1904.2|1908.1|1905.5|1905.1|1902.5|281
1594955700000|2020-07-17 03:15:00|1906|1904|1906.8|1904.8|1908.1|1905.1|1905.7|1902.9|272
1594956000000|2020-07-17 03:20:00|1906.9|1904.9|1907|1903.5|1907.8|1904.9|1905.2|1902.6|256
1594956300000|2020-07-17 03:25:00|1906.9|1903.4|1906.2|1904.2|1907.2|1904.4|1904.7|1902.2|308
1594956600000|2020-07-17 03:30:00|1907.3|1903.8|1906.8|1903.3|1907.6|1904.9|1905.2|1902.7|185
1594956900000|2020-07-17 03:35:00|1905.9|1903.9|1907.2|1903.7|1907.6|1904.9|1905.7|1903.2|175
1594957200000|2020-07-17 03:40:00|1907.3|1903.8|1907.8|1904.3|1908.3|1905.8|1906.7|1903.6|154
1594957500000|2020-07-17 03:45:00|1907.9|1904.4|1907.4|1905.4|1908.5|1906|1906.7|1904.1|121
1594957800000|2020-07-17 03:50:00|1908|1906|1907.7|1904.2|1908.5|1906|1906.3|1903.6|176
1594958100000|2020-07-17 03:55:00|1908|1904.5|1906.3|1904.3|1908|1905|1905.8|1903.3|123
1594958400000|2020-07-17 04:00:00|1906.2|1904.2|1907.8|1904.3|1908.7|1905.6|1905.8|1903.6|166
1594958700000|2020-07-17 04:05:00|1908|1904.5|1906.4|1904.4|1908.7|1905.4|1905.6|1903.3|213
1594959000000|2020-07-17 04:10:00|1907.2|1903.7|1906.3|1904.3|1907.9|1904.7|1905.6|1902.8|201
1594959300000|2020-07-17 04:15:00|1908.1|1904.6|1907.9|1904.4|1908.6|1905.4|1906.3|1903.9|144
1594959600000|2020-07-17 04:20:00|1907.2|1905.2|1907.6|1905.6|1910|1906.9|1906.4|1904|143
1594959900000|2020-07-17 04:25:00|1908.6|1905.1|1908.9|1905.4|1909.7|1906.7|1907.3|1904.9|153
1594960200000|2020-07-17 04:30:00|1907.9|1905.9|1907.6|1905.6|1909.4|1906.6|1907|1904.4|160
1594960500000|2020-07-17 04:35:00|1907.7|1905.7|1909.7|1906.2|1909.9|1906.9|1907.6|1905.2|163
1594960800000|2020-07-17 04:40:00|1909.5|1906|1909.4|1905.9|1910.2|1907.2|1907.6|1905.3|125
1594961100000|2020-07-17 04:45:00|1909.3|1905.8|1909.2|1905.7|1909.6|1906.4|1907.2|1904.9|169
1594961400000|2020-07-17 04:50:00|1908.5|1905|1908.8|1905.3|1909.7|1906.5|1907.1|1904.5|171
1594961700000|2020-07-17 04:55:00|1909|1905.5|1907.3|1905.3|1909.1|1906.3|1907.1|1904.5|105
1594962000000|2020-07-17 05:00:00|1907.6|1905.6|1907.6|1904.1|1909|1905.7|1905.9|1903.3|181
1594962300000|2020-07-17 05:05:00|1906.3|1904.3|1908.2|1904.7|1908.2|1905.2|1905.8|1903.5|155
1594962600000|2020-07-17 05:10:00|1907.1|1905.1|1906.6|1904.6|1908.1|1905.4|1905.9|1903.9|143
1594962900000|2020-07-17 05:15:00|1907.6|1904.1|1907.6|1904.1|1907.6|1904.9|1905.8|1903.4|185
1594963200000|2020-07-17 05:20:00|1906.3|1904.3|1907.2|1905.2|1908.2|1905.6|1906.1|1903.5|145
1594963500000|2020-07-17 05:25:00|1907.4|1905.4|1907.1|1905.1|1908.3|1905.4|1906.5|1904.1|159
1594963800000|2020-07-17 05:30:00|1907.2|1905.2|1910|1906.5|1910.2|1907.5|1907|1904.6|292
1594964100000|2020-07-17 05:35:00|1909.3|1907.3|1909.2|1907.2|1911|1908.3|1907.3|1904.8|372
1594964400000|2020-07-17 05:40:00|1909|1907|1910.8|1907.3|1912.1|1909.1|1908.6|1905.8|310
1594964700000|2020-07-17 05:45:00|1910.9|1907.4|1912.2|1910.2|1913.1|1910.2|1909.7|1907.2|421
1594965000000|2020-07-17 05:50:00|1912.1|1910.1|1910.1|1906.6|1913.2|1910.6|1909.5|1906.5|441
1594965300000|2020-07-17 05:55:00|1909.9|1906.4|1910.6|1908.6|1911.4|1908.7|1909|1906.1|241
1594965600000|2020-07-17 06:00:00|1910.5|1908.5|1909.7|1906.2|1913.1|1909.7|1909|1905.5|387
1594965900000|2020-07-17 06:05:00|1909.6|1906.1|1908.5|1905|1910|1906.5|1907|1904|259
1594966200000|2020-07-17 06:10:00|1907.4|1905.4|1905.9|1902.4|1909.1|1905.6|1905.9|1902.4|276
1594966500000|2020-07-17 06:15:00|1906|1902.5|1905.6|1902.1|1908.2|1904.7|1905|1901.5|269
1594966800000|2020-07-17 06:20:00|1905.4|1901.9|1901.1|1897.6|1906.2|1902.7|1900.9|1897.4|442
1594967100000|2020-07-17 06:25:00|1900.9|1897.4|1903|1901|1904.9|1901.4|1900.2|1897.2|334
1594967400000|2020-07-17 06:30:00|1903.1|1901.1|1906.7|1904.7|1906.9|1904.9|1903.1|1901|469
1594967700000|2020-07-17 06:35:00|1906.9|1904.9|1905.4|1903.4|1907.9|1905.2|1904.6|1902|425
1594968000000|2020-07-17 06:40:00|1905.5|1903.5|1905.6|1902.1|1907.2|1904.3|1904|1901.6|425
1594968300000|2020-07-17 06:45:00|1905.7|1902.2|1904.5|1902.5|1906.5|1904|1904|1900.6|460
1594968600000|2020-07-17 06:50:00|1904.7|1902.7|1906.8|1903.3|1906.9|1904.4|1904.1|1901.8|401
1594968900000|2020-07-17 06:55:00|1906.7|1903.2|1906.1|1902.6|1908.4|1905.4|1904.9|1902.4|461
1594969200000|2020-07-17 07:00:00|1906|1902.5|1906.8|1904.8|1908.9|1906.3|1905.2|1902.5|382
1594969500000|2020-07-17 07:05:00|1906.7|1904.7|1907.1|1905.1|1908.9|1906.1|1906.3|1903.8|370
1594969800000|2020-07-17 07:10:00|1907|1905|1909|1905.5|1909|1906.6|1906|1903.5|289
1594970100000|2020-07-17 07:15:00|1908.2|1906.2|1909.5|1906|1909.9|1907.1|1906.2|1903.4|276
1594970400000|2020-07-17 07:20:00|1909.8|1906.3|1909.2|1905.7|1910.1|1907.4|1907.7|1905.1|331
1594970700000|2020-07-17 07:25:00|1908.2|1906.2|1909.5|1906|1910.2|1907.8|1907.3|1904.9|394
1594971000000|2020-07-17 07:30:00|1909.6|1906.1|1905.9|1903.9|1909.6|1906.8|1905.3|1902.5|450
1594971300000|2020-07-17 07:35:00|1905.7|1903.7|1906.5|1904.5|1907.4|1905.1|1904.5|1901.8|363
1594971600000|2020-07-17 07:40:00|1906.8|1903.3|1906.7|1903.2|1908.2|1905.4|1905.3|1902.6|437
1594971900000|2020-07-17 07:45:00|1905.9|1903.9|1906.2|1904.2|1907.7|1905.4|1905.4|1902.7|342
1594972200000|2020-07-17 07:50:00|1906.5|1904.5|1907.5|1904|1908.5|1905.9|1905.6|1903.2|400
1594972500000|2020-07-17 07:55:00|1906.7|1904.7|1907.7|1904.2|1908.8|1906|1906|1903.2|407
1594972800000|2020-07-17 08:00:00|1907.5|1904|1908.4|1906.4|1910.1|1907.1|1906.9|1903.5|425
1594973100000|2020-07-17 08:05:00|1908.6|1906.6|1908.5|1906.5|1910.2|1907.7|1906.4|1904.1|344
1594973400000|2020-07-17 08:10:00|1908.6|1906.6|1910|1906.5|1910.8|1908.3|1907.1|1904.7|243
1594973700000|2020-07-17 08:15:00|1909.3|1907.3|1912.7|1909.2|1913.5|1910.6|1908.8|1906.1|368
1594974000000|2020-07-17 08:20:00|1912.6|1909.1|1912.6|1910.6|1913.9|1911.1|1911.2|1908.8|263
1594974300000|2020-07-17 08:25:00|1912.5|1910.5|1913.2|1911.2|1914|1911.3|1911.6|1909.2|193
1594974600000|2020-07-17 08:30:00|1913.3|1911.3|1913.6|1911.6|1914.9|1912.2|1912.4|1910.2|212
1594974900000|2020-07-17 08:35:00|1914.5|1911|1914.1|1912.1|1915.7|1912.5|1913.1|1910.3|219
1594975200000|2020-07-17 08:40:00|1914.9|1911.4|1913.4|1911.4|1915.4|1912.6|1912.6|1909.9|199
1594975500000|2020-07-17 08:45:00|1913.3|1911.3|1912.1|1910.1|1914.1|1911.7|1912.1|1909.3|143
1594975800000|2020-07-17 08:50:00|1912.2|1910.2|1912.5|1910.5|1913.6|1911|1911.8|1909.1|196
1594976100000|2020-07-17 08:55:00|1912.6|1910.6|1913|1911|1914.7|1911.9|1912.4|1909.8|204
1594976400000|2020-07-17 09:00:00|1913.1|1911.1|1910.8|1907.3|1914.4|1911.6|1909.8|1907.1|247
1594976700000|2020-07-17 09:05:00|1910.7|1907.2|1912.5|1909|1912.8|1910|1909.6|1906.7|237
1594977000000|2020-07-17 09:10:00|1912.4|1908.9|1913.1|1911.1|1914.1|1911.5|1911.8|1908.9|214
1594977300000|2020-07-17 09:15:00|1913|1911|1913.2|1909.7|1914.6|1912.6|1911.6|1908.9|292
1594977600000|2020-07-17 09:20:00|1913|1909.5|1913.5|1911.5|1914.2|1911.8|1911.9|1908.7|177
1594977900000|2020-07-17 09:25:00|1913.6|1911.6|1913.5|1911.5|1915.1|1912.7|1912.6|1910.2|199
1594978200000|2020-07-17 09:30:00|1913.4|1911.4|1913.6|1911.6|1914.9|1912|1912.8|1910.2|220
1594978500000|2020-07-17 09:35:00|1913.7|1911.7|1915.2|1911.7|1915.9|1913.2|1913.5|1910.9|253
1594978800000|2020-07-17 09:40:00|1914.9|1911.4|1914.8|1912.8|1916.3|1913.6|1913.5|1911.1|207
1594979100000|2020-07-17 09:45:00|1914.7|1912.7|1913.8|1911.8|1915.5|1913|1913.2|1910.6|235
1594979400000|2020-07-17 09:50:00|1913.9|1911.9|1913.7|1911.7|1915.9|1913.3|1913.1|1910.9|208
1594979700000|2020-07-17 09:55:00|1913.8|1911.8|1914.6|1912.6|1915.9|1913.2|1913.6|1911|172
1594980000000|2020-07-17 10:00:00|1914.5|1912.5|1914.3|1910.8|1915.3|1913|1913|1910.5|151
1594980300000|2020-07-17 10:05:00|1914.2|1910.7|1915|1913|1916.2|1913.4|1913|1910.6|251
1594980600000|2020-07-17 10:10:00|1914.9|1912.9|1914.9|1911.4|1916.1|1913.6|1913.5|1911.3|249
1594980900000|2020-07-17 10:15:00|1914.6|1911.1|1914.4|1910.9|1915.1|1912.4|1912.8|1910.5|183
1594981200000|2020-07-17 10:20:00|1913.7|1911.7|1914.8|1912.8|1915.7|1913|1913|1910.1|174
1594981500000|2020-07-17 10:25:00|1914.6|1912.6|1915.9|1912.4|1916.5|1913.8|1914.2|1911.6|221
1594981800000|2020-07-17 10:30:00|1916.1|1912.6|1914.8|1911.3|1916.2|1913.2|1913.8|1911.2|170
1594982100000|2020-07-17 10:35:00|1914.2|1912.2|1914.5|1912.5|1915.7|1913|1913.8|1911.4|150
1594982400000|2020-07-17 10:40:00|1915.6|1912.1|1916.4|1912.9|1917.4|1914.6|1914|1911.7|185
1594982700000|2020-07-17 10:45:00|1916.5|1913|1917.3|1913.8|1917.8|1915.1|1915.3|1912.9|156
1594983000000|2020-07-17 10:50:00|1917.6|1914.1|1919.7|1916.2|1920.3|1917.6|1915.8|1913.4|459
1594983300000|2020-07-17 10:55:00|1919.3|1915.8|1917.8|1915.8|1920.8|1918|1917.6|1915.6|273
1594983600000|2020-07-17 11:00:00|1917.7|1915.7|1917.2|1915.2|1920|1917.2|1916.5|1913.9|339
1594983900000|2020-07-17 11:05:00|1917.3|1915.3|1919.6|1916.1|1919.6|1917|1917.3|1914.5|133
1594984200000|2020-07-17 11:10:00|1919.7|1916.2|1918.2|1914.7|1919.8|1917.3|1917.2|1914.5|163
1594984500000|2020-07-17 11:15:00|1917.7|1915.7|1917.5|1915.5|1919.1|1916.4|1917|1914.5|195
1594984800000|2020-07-17 11:20:00|1917.8|1915.8|1919.4|1917.4|1920.3|1918.1|1917.4|1915.1|242
1594985100000|2020-07-17 11:25:00|1919.2|1917.2|1920.9|1918.9|1922.1|1919.4|1919.1|1917.1|205
1594985400000|2020-07-17 11:30:00|1921|1919|1920.6|1918.6|1923.1|1920.6|1920.3|1917.3|355
1594985700000|2020-07-17 11:35:00|1920.9|1918.9|1919.4|1917.4|1923.7|1920.8|1919.2|1916.8|352
1594986000000|2020-07-17 11:40:00|1919.3|1917.3|1920|1918|1921.1|1918.5|1919.1|1916.5|226
1594986300000|2020-07-17 11:45:00|1921|1917.5|1920.1|1918.1|1921.8|1919.1|1919|1916.7|321
1594986600000|2020-07-17 11:50:00|1920|1918|1918.8|1916.8|1920.8|1918.1|1918.1|1916|251
1594986900000|2020-07-17 11:55:00|1918.9|1916.9|1918.4|1916.4|1921.4|1918.8|1918.1|1915.5|261
1594987200000|2020-07-17 12:00:00|1919.5|1916|1916.4|1914.4|1919.9|1917.7|1915.6|1913.1|469
1594987500000|2020-07-17 12:05:00|1916.5|1914.5|1918.4|1916.4|1921.4|1918.8|1916.1|1913.8|342
1594987800000|2020-07-17 12:10:00|1918.5|1916.5|1917|1915|1919.7|1917.1|1916.6|1914.3|255
1594988100000|2020-07-17 12:15:00|1917.1|1915.1|1921.1|1919.1|1921.8|1919.1|1917|1915|265
1594988400000|2020-07-17 12:20:00|1921.4|1919.4|1921.2|1919.2|1922.7|1919.8|1919|1916.5|339
1594988700000|2020-07-17 12:25:00|1921.5|1919.5|1922.7|1919.2|1923.4|1920.4|1920.1|1917.4|362
1594989000000|2020-07-17 12:30:00|1922.9|1919.4|1922.4|1920.4|1923.2|1920.5|1920|1916.6|351
1594989300000|2020-07-17 12:35:00|1922.3|1920.3|1921.1|1919.1|1923|1920.9|1920.8|1918|237
1594989600000|2020-07-17 12:40:00|1920.8|1918.8|1921.9|1919.9|1922|1920|1919.1|1916.7|341
1594989900000|2020-07-17 12:45:00|1921.8|1919.8|1920.4|1918.4|1922.6|1920.4|1919.4|1917.1|276
1594990200000|2020-07-17 12:50:00|1921|1917.5|1920.8|1917.3|1921.4|1919.1|1918.6|1915.8|335
1594990500000|2020-07-17 12:55:00|1920|1918|1917.4|1915.4|1920.8|1918.2|1917|1914.4|288
1594990800000|2020-07-17 13:00:00|1917.7|1915.7|1921.2|1919.2|1923.3|1920.6|1916.8|1914.8|402
1594991100000|2020-07-17 13:05:00|1921.3|1919.3|1922.3|1920.3|1924|1921.2|1919.4|1917.4|474
1594991400000|2020-07-17 13:10:00|1922.5|1920.5|1930.4|1928.4|1932.4|1929.8|1922.3|1920.3|585
1594991700000|2020-07-17 13:15:00|1930.5|1928.5|1931.2|1929.2|1932.6|1930.3|1928.4|1926.4|562
1594992000000|2020-07-17 13:20:00|1931.4|1929.4|1929.9|1927.9|1933|1930.8|1929|1927|600
1594992300000|2020-07-17 13:25:00|1930|1928|1929.4|1927.4|1931.3|1929.3|1927.6|1925.3|519
1594992600000|2020-07-17 13:30:00|1930|1926.5|1929.9|1927.9|1931|1928.8|1926.8|1924.8|729
1594992900000|2020-07-17 13:35:00|1930|1928|1928.3|1926.3|1931.2|1929.2|1926.9|1924.9|552
1594993200000|2020-07-17 13:40:00|1928.1|1926.1|1926.4|1924.4|1929|1927|1925.4|1923.4|470
1594993500000|2020-07-17 13:45:00|1926|1924|1926.2|1924.2|1927.8|1925.8|1925.1|1922.6|568
1594993800000|2020-07-17 13:50:00|1926.3|1924.3|1929.4|1927.4|1930.7|1928.4|1926.2|1924.2|573
1594994100000|2020-07-17 13:55:00|1929.3|1927.3|1928.5|1925|1929.5|1927.5|1926.1|1923.8|533
1594994400000|2020-07-17 14:00:00|1928.4|1924.9|1929.5|1927.5|1930.8|1928.5|1928.1|1924.6|654
1594994700000|2020-07-17 14:05:00|1929.4|1927.4|1930.4|1928.4|1931|1929|1929.4|1926.8|545
1594995000000|2020-07-17 14:10:00|1930.5|1928.5|1930.5|1928.5|1932.6|1930.6|1928.3|1926.3|498
1594995300000|2020-07-17 14:15:00|1930.7|1928.7|1926|1924|1930.9|1928.9|1925.9|1923.9|470
1594995600000|2020-07-17 14:20:00|1925.9|1923.9|1926.8|1924.8|1927.9|1925.9|1925.6|1923.6|477
1594995900000|2020-07-17 14:25:00|1926.6|1924.6|1924.6|1922.6|1926.9|1924.9|1921|1919|722
1594996200000|2020-07-17 14:30:00|1924.8|1922.8|1927.5|1925.5|1928.1|1925.6|1923.7|1921.7|565
1594996500000|2020-07-17 14:35:00|1927.6|1925.6|1931.2|1929.2|1931.4|1929.4|1927|1925|504
1594996800000|2020-07-17 14:40:00|1931.3|1929.3|1930.8|1928.8|1932.4|1930.1|1930.7|1928.6|461
1594997100000|2020-07-17 14:45:00|1930.7|1928.7|1930.6|1928.6|1932|1930|1930.1|1928.1|455
1594997400000|2020-07-17 14:50:00|1930.5|1928.5|1932.9|1930.9|1933.6|1931.6|1929.9|1927.9|416
1594997700000|2020-07-17 14:55:00|1933.1|1931.1|1932.1|1930.1|1934.4|1931.8|1930.1|1927.8|620
1594998000000|2020-07-17 15:00:00|1932|1930|1933.1|1931.1|1935|1933|1932|1930|462
1594998300000|2020-07-17 15:05:00|1933|1931|1933|1931|1934.4|1932.4|1931.7|1929.7|486
1594998600000|2020-07-17 15:10:00|1932.9|1930.9|1935|1933|1936.5|1934.5|1932.8|1930.8|539
1594998900000|2020-07-17 15:15:00|1934.9|1932.9|1934.9|1932.9|1936.1|1934.1|1933.8|1931.8|433
1594999200000|2020-07-17 15:20:00|1935.1|1933.1|1935.6|1933.6|1936.7|1934.7|1934.8|1932.5|496
1594999500000|2020-07-17 15:25:00|1936.4|1932.9|1936.9|1934.9|1937.9|1935.4|1934.9|1932.3|427
1594999800000|2020-07-17 15:30:00|1937|1935|1938|1936|1939.2|1936.5|1935.8|1933.6|444
1595000100000|2020-07-17 15:35:00|1938.1|1936.1|1936.5|1934.5|1939.2|1936.6|1935.3|1932.7|541
1595000400000|2020-07-17 15:40:00|1936.6|1934.6|1935.8|1933.8|1937.5|1935|1935.2|1932.7|322
1595000700000|2020-07-17 15:45:00|1936.3|1932.8|1935.5|1933.5|1938.1|1935.6|1935.1|1932.6|399
1595001000000|2020-07-17 15:50:00|1935.4|1933.4|1936.3|1934.3|1937.1|1934.9|1934.7|1932.1|468
1595001300000|2020-07-17 15:55:00|1936.4|1934.4|1936.9|1934.9|1937.6|1935.6|1934.8|1932.3|512
1595001600000|2020-07-17 16:00:00|1937|1935|1938.5|1936.5|1941.4|1939.2|1936.2|1933.9|605
1595001900000|2020-07-17 16:05:00|1938.7|1936.7|1938.4|1936.4|1939.5|1937.5|1937.7|1935.6|354
1595002200000|2020-07-17 16:10:00|1938.5|1936.5|1938.4|1936.4|1939.4|1937.4|1937.9|1935.9|322
1595002500000|2020-07-17 16:15:00|1938.5|1936.5|1937.6|1935.6|1939.5|1937.5|1937.3|1935.3|322
1595002800000|2020-07-17 16:20:00|1937.7|1935.7|1937.9|1935.9|1938.4|1936.4|1937.5|1935.5|250
1595003100000|2020-07-17 16:25:00|1938|1936|1937.2|1935.2|1939|1936.3|1936.9|1934.3|267
1595003400000|2020-07-17 16:30:00|1937.3|1935.3|1935.8|1933.8|1937.5|1935.3|1935.2|1932.9|328
1595003700000|2020-07-17 16:35:00|1935.9|1933.9|1935.8|1933.8|1936.7|1934.7|1934.9|1932.9|296
1595004000000|2020-07-17 16:40:00|1935.9|1933.9|1936.2|1934.2|1937.6|1935|1935.5|1932.7|300
1595004300000|2020-07-17 16:45:00|1936.1|1934.1|1937|1933.5|1937.5|1935.4|1934.4|1931.7|450
1595004600000|2020-07-17 16:50:00|1936.5|1934.5|1937.4|1935.4|1938|1935.5|1935.6|1933.1|302
1595004900000|2020-07-17 16:55:00|1937.3|1935.3|1937.3|1933.8|1938.2|1935.8|1935.8|1933.3|423
1595005200000|2020-07-17 17:00:00|1936.3|1934.3|1936.6|1934.6|1938.5|1936.5|1935.7|1933.2|436
1595005500000|2020-07-17 17:05:00|1936.8|1934.8|1937.7|1935.7|1939.1|1936.1|1936.6|1933.7|368
1595005800000|2020-07-17 17:10:00|1937.8|1935.8|1938.1|1936.1|1939.4|1937.2|1937.5|1934.9|315
1595006100000|2020-07-17 17:15:00|1938.2|1936.2|1937.4|1935.4|1938.8|1936.6|1936.2|1933.5|378
1595006400000|2020-07-17 17:20:00|1937.3|1935.3|1938.5|1935|1940.3|1937.8|1936.9|1934.2|428
1595006700000|2020-07-17 17:25:00|1937.7|1935.7|1934.7|1932.7|1938.9|1936.4|1934.1|1931.6|524
1595007000000|2020-07-17 17:30:00|1934.8|1932.8|1934.9|1932.9|1936.3|1934.3|1934|1931.5|374
1595007300000|2020-07-17 17:35:00|1935|1933|1936.8|1934.8|1937.6|1935.4|1934.6|1932.1|318
1595007600000|2020-07-17 17:40:00|1937.1|1935.1|1936.4|1934.4|1937.4|1935.4|1935.5|1932.8|277
1595007900000|2020-07-17 17:45:00|1936.5|1934.5|1938.1|1936.1|1938.4|1936.2|1936|1932.8|303
1595008200000|2020-07-17 17:50:00|1938.3|1936.3|1938.7|1936.7|1939.3|1937.2|1937.6|1935.3|259
1595008500000|2020-07-17 17:55:00|1938.6|1936.6|1938.9|1936.9|1939.7|1937.2|1937.9|1935|303
1595008800000|2020-07-17 18:00:00|1939.7|1936.2|1938.2|1936.2|1939.7|1937.2|1937.9|1935|265
1595009100000|2020-07-17 18:05:00|1938.4|1936.4|1939.6|1936.1|1940.3|1937.8|1937.8|1935.1|300
1595009400000|2020-07-17 18:10:00|1938.9|1936.9|1938.7|1936.7|1939.8|1937.7|1937.8|1935.3|231
1595009700000|2020-07-17 18:15:00|1938.8|1936.8|1938.9|1936.9|1939.7|1937.5|1937.5|1934.8|231
1595010000000|2020-07-17 18:20:00|1939.2|1937.2|1938.5|1936.5|1939.8|1937.2|1937.9|1935|180
1595010300000|2020-07-17 18:25:00|1938.6|1936.6|1939|1937|1940|1937.7|1937.8|1935.4|270
1595010600000|2020-07-17 18:30:00|1938.8|1936.8|1936.7|1934.7|1939.7|1937.4|1936.5|1933.7|247
1595010900000|2020-07-17 18:35:00|1936.9|1934.9|1937.7|1934.2|1938.1|1936|1936|1933|219
1595011200000|2020-07-17 18:40:00|1937.4|1935.4|1937.3|1935.3|1939.8|1937.6|1936.8|1934.1|298
1595011500000|2020-07-17 18:45:00|1936.5|1934.5|1937.1|1933.6|1938.1|1935.4|1935.6|1933|271
1595011800000|2020-07-17 18:50:00|1937|1933.5|1937.1|1935.1|1938.7|1936|1936.6|1933.5|275
1595012100000|2020-07-17 18:55:00|1937|1935|1937.7|1935.7|1938.8|1936|1936.6|1933.8|251
1595012400000|2020-07-17 19:00:00|1937.6|1935.6|1938.2|1934.7|1939.8|1937|1937.1|1934.5|296
1595012700000|2020-07-17 19:05:00|1937.4|1935.4|1937.7|1935.7|1938.8|1936.3|1936.2|1933.1|397
1595013000000|2020-07-17 19:10:00|1937.5|1935.5|1937.7|1935.7|1938.6|1936.1|1937.3|1934.4|214
1595013300000|2020-07-17 19:15:00|1938.1|1934.6|1937.1|1935.1|1938.6|1935.9|1935.9|1933.1|261
1595013600000|2020-07-17 19:20:00|1937.8|1934.3|1937.2|1935.2|1938.3|1935.5|1936.4|1933.8|234
1595013900000|2020-07-17 19:25:00|1937.1|1935.1|1937.8|1934.3|1938.2|1935.5|1935.9|1933.2|265
1595014200000|2020-07-17 19:30:00|1936.9|1934.9|1937.1|1935.1|1938|1935.5|1936.5|1933.9|168
1595014500000|2020-07-17 19:35:00|1937|1935|1936.2|1934.2|1938.2|1935.6|1935.8|1933.5|228
1595014800000|2020-07-17 19:40:00|1936.3|1934.3|1937.8|1934.3|1938.2|1935.5|1935.7|1933.5|225
1595015100000|2020-07-17 19:45:00|1937|1935|1937.6|1934.1|1937.8|1935.1|1936.1|1933.5|239
1595015400000|2020-07-17 19:50:00|1936.6|1934.6|1934.5|1932.5|1938|1935.4|1934.2|1931.7|291
1595015700000|2020-07-17 19:55:00|1934.4|1932.4|1934.4|1932.4|1936|1933.5|1934.3|1931.6|242
1595016000000|2020-07-17 20:00:00|1934.5|1932.5|1935.3|1931.8|1935.7|1932.9|1933.6|1930.6|227
1595016300000|2020-07-17 20:05:00|1935.5|1932|1935.5|1932|1935.8|1932.9|1934.3|1931.7|101
1595016600000|2020-07-17 20:10:00|1935.6|1932.1|1935.8|1932.3|1936.3|1933.5|1934.5|1931.8|137
1595016900000|2020-07-17 20:15:00|1935|1933|1935.3|1931.8|1936.7|1933.6|1934.4|1931.6|124
1595017200000|2020-07-17 20:20:00|1935.4|1931.9|1935.1|1931.6|1935.5|1932.7|1934|1931.2|104
1595017500000|2020-07-17 20:25:00|1934.3|1932.3|1934.3|1932.3|1935.6|1932.6|1934.1|1930.8|94
1595017800000|2020-07-17 20:30:00|1934.6|1932.6|1934.5|1932.5|1935.4|1932.7|1934.1|1931.2|111
1595018100000|2020-07-17 20:35:00|1935.2|1931.7|1935.6|1932.1|1935.9|1933.3|1934|1931.1|146
1595018400000|2020-07-17 20:40:00|1935.5|1932|1935.4|1931.9|1936.2|1933.5|1934.4|1931.4|140
1595018700000|2020-07-17 20:45:00|1935.6|1932.1|1935.1|1931.6|1936.4|1932.9|1934.7|1931.2|127
1595019000000|2020-07-17 20:50:00|1935.2|1931.7|1936.4|1932.9|1936.9|1933.4|1934.9|1931.4|155
1595019300000|2020-07-17 20:55:00|1936.5|1933|1939.3|1928.1|1940.7|1933.9|1933.5|1923.6|201
1595196000000|2020-07-19 22:00:00|1934.4|1932.4|1933.8|1930.3|1935|1932.5|1932.7|1929.7|246
1595196300000|2020-07-19 22:05:00|1933.7|1930.2|1933.5|1930|1934.7|1932.1|1931.9|1929.3|218
1595196600000|2020-07-19 22:10:00|1933.6|1930.1|1933.8|1931.8|1934.7|1931.8|1931.9|1929.3|228
1595196900000|2020-07-19 22:15:00|1934.4|1930.9|1935.2|1931.7|1935.3|1932.6|1933|1930.3|118
1595197200000|2020-07-19 22:20:00|1934.6|1932.6|1936.1|1932.6|1936.9|1934.2|1934.5|1932.1|133
1595197500000|2020-07-19 22:25:00|1936|1932.5|1937.8|1935.8|1939.2|1936.3|1934.8|1932.5|175
1595197800000|2020-07-19 22:30:00|1938.6|1935.1|1935.8|1933.8|1938.7|1935.9|1935.4|1932.9|157
1595198100000|2020-07-19 22:35:00|1936|1934|1936.3|1934.3|1937.6|1935.1|1935.3|1933|116
1595198400000|2020-07-19 22:40:00|1936.4|1934.4|1935.6|1933.6|1937.9|1935.2|1935.5|1933.4|106
1595198700000|2020-07-19 22:45:00|1935.7|1933.7|1935.3|1933.3|1936.7|1934.4|1935.1|1932.6|117
1595199000000|2020-07-19 22:50:00|1935.7|1933.7|1935.6|1933.6|1936.3|1933.9|1934.9|1932.2|84
1595199300000|2020-07-19 22:55:00|1935.5|1933.5|1936.3|1934.3|1937.9|1935.5|1935.1|1932.6|129
1595199600000|2020-07-19 23:00:00|1935.4|1933.4|1937.5|1934|1937.7|1934.9|1935.4|1933|111
1595199900000|2020-07-19 23:05:00|1937|1935|1936.4|1934.4|1937.5|1935|1936.1|1933.5|75
1595200200000|2020-07-19 23:10:00|1937.2|1933.7|1938.1|1934.6|1938.5|1935.8|1936.7|1933.7|113
1595200500000|2020-07-19 23:15:00|1937.5|1935.5|1937.5|1934|1938.6|1935.8|1936.8|1933.9|85
1595200800000|2020-07-19 23:20:00|1936.9|1934.9|1937|1935|1937.9|1935.3|1936.5|1933.7|100
1595201100000|2020-07-19 23:25:00|1937.6|1934.1|1938|1934.5|1938.1|1935.6|1936.5|1933.8|103
1595201400000|2020-07-19 23:30:00|1937.3|1935.3|1936.2|1934.2|1938.5|1935.8|1936.2|1933.2|111
1595201700000|2020-07-19 23:35:00|1936.8|1933.3|1936.3|1934.3|1937.3|1935|1936.2|1933.3|79
1595202000000|2020-07-19 23:40:00|1937|1933.5|1936.6|1934.6|1937.5|1935.2|1936.1|1933.3|101
1595202300000|2020-07-19 23:45:00|1937.2|1933.7|1937.4|1935.4|1938.1|1935.7|1936.6|1933.7|82
1595202600000|2020-07-19 23:50:00|1937.8|1934.3|1936.8|1934.8|1938.1|1935.7|1936.6|1933.9|104
1595202900000|2020-07-19 23:55:00|1936.9|1934.9|1935.9|1933.9|1937.5|1935.3|1935.7|1933.2|110
1595203200000|2020-07-20 00:00:00|1936.1|1934.1|1936.9|1933.4|1938.6|1936.2|1935.6|1932.7|198
1595203500000|2020-07-20 00:05:00|1936.8|1933.3|1936.1|1934.1|1937.3|1934.4|1934.8|1931.6|206
1595203800000|2020-07-20 00:10:00|1936|1934|1936|1934|1936.8|1934.4|1934.6|1931.9|109
1595204100000|2020-07-20 00:15:00|1935.9|1933.9|1936.9|1933.4|1937.6|1935.1|1935.2|1932.3|208
1595204400000|2020-07-20 00:20:00|1936.2|1934.2|1936.4|1934.4|1937.8|1935|1935.9|1932.9|146
1595204700000|2020-07-20 00:25:00|1936.6|1934.6|1936.8|1933.3|1937.9|1935.3|1935.3|1931.8|184
1595205000000|2020-07-20 00:30:00|1936.9|1933.4|1936.8|1934.8|1938.1|1935.5|1936|1932.7|126
1595205300000|2020-07-20 00:35:00|1936.9|1934.9|1936.5|1934.5|1938|1935.4|1936.2|1933.4|91
1595205600000|2020-07-20 00:40:00|1936.6|1934.6|1936.2|1934.2|1937.8|1935|1935.8|1932.7|173
1595205900000|2020-07-20 00:45:00|1936.1|1934.1|1933.9|1931.9|1936.3|1934.1|1933.3|1930.7|242
1595206200000|2020-07-20 00:50:00|1933.8|1931.8|1933.8|1931.8|1935.2|1932.8|1933.2|1930.6|284
1595206500000|2020-07-20 00:55:00|1933.9|1931.9|1936.3|1932.8|1936.5|1933.7|1933.8|1931.1|243
1595206800000|2020-07-20 01:00:00|1935.9|1933.9|1933.8|1930.3|1940.5|1937.9|1932.7|1930.1|698
1595207100000|2020-07-20 01:05:00|1933.1|1931.1|1931.9|1928.4|1935.2|1932.4|1930.9|1928.1|670
1595207400000|2020-07-20 01:10:00|1932|1928.5|1930.7|1928.7|1932.2|1929.6|1930.1|1927.3|481
1595207700000|2020-07-20 01:15:00|1930.5|1928.5|1931.7|1929.7|1932.7|1930|1930.3|1927.6|447
1595208000000|2020-07-20 01:20:00|1931.6|1929.6|1935.2|1931.7|1935.2|1932.6|1931.5|1928.8|454
1595208300000|2020-07-20 01:25:00|1935.1|1931.6|1933.7|1931.7|1935.7|1933.2|1932.7|1930.6|489
1595208600000|2020-07-20 01:30:00|1933.6|1931.6|1930.9|1928.9|1934.7|1932.2|1930.7|1928.5|344
1595208900000|2020-07-20 01:35:00|1930.8|1928.8|1932.9|1930.9|1933.9|1931.6|1930.8|1928.3|457
1595209200000|2020-07-20 01:40:00|1932.2|1930.2|1932.5|1930.5|1934|1931.4|1931.2|1928.7|385
1595209500000|2020-07-20 01:45:00|1932|1928.5|1929.8|1926.3|1933|1930.7|1929|1926.3|250
1595209800000|2020-07-20 01:50:00|1929.9|1926.4|1929.5|1926|1929.9|1927.6|1927.5|1924.8|350
1595210100000|2020-07-20 01:55:00|1929.4|1925.9|1928.2|1926.2|1929.5|1926.6|1927.5|1924.8|240
1595210400000|2020-07-20 02:00:00|1928.3|1926.3|1928.5|1925|1929.3|1926.5|1927|1924.4|274
1595210700000|2020-07-20 02:05:00|1928.3|1924.8|1927.9|1925.9|1929.7|1927.1|1927.1|1924.3|402
1595211000000|2020-07-20 02:10:00|1927.8|1925.8|1927.3|1925.3|1928.8|1925.9|1926.8|1924.3|284
1595211300000|2020-07-20 02:15:00|1927.4|1925.4|1927.3|1925.3|1928.2|1925.5|1926.6|1924.3|92
1595211600000|2020-07-20 02:20:00|1926.9|1924.9|1926.6|1924.6|1928|1925.2|1926.3|1923.5|95
1595211900000|2020-07-20 02:25:00|1926.7|1924.7|1927.2|1925.2|1928.7|1925.8|1926.6|1923.9|173
1595212200000|2020-07-20 02:30:00|1927|1925|1927.2|1925.2|1928.6|1925.9|1926.7|1924.3|262
1595212500000|2020-07-20 02:35:00|1927.3|1925.3|1929.2|1925.7|1929.2|1926.6|1926.8|1924.6|221
1595212800000|2020-07-20 02:40:00|1929|1925.5|1928.2|1926.2|1929.5|1926.5|1927.4|1925.1|223
1595213100000|2020-07-20 02:45:00|1928.3|1926.3|1928.8|1926.8|1929.9|1927.4|1928.3|1925.8|151
1595213400000|2020-07-20 02:50:00|1928.9|1926.9|1929.4|1927.4|1930.7|1927.7|1928.8|1926.3|130
1595213700000|2020-07-20 02:55:00|1929.1|1927.1|1928.1|1926.1|1929.9|1927.2|1928|1925.3|187
1595214000000|2020-07-20 03:00:00|1928.2|1926.2|1928.1|1926.1|1929.4|1926.6|1927.1|1924.8|203
1595214300000|2020-07-20 03:05:00|1928|1926|1928|1926|1929.4|1926.8|1927.7|1924.6|152
1595214600000|2020-07-20 03:10:00|1928.1|1926.1|1928.3|1926.3|1928.7|1926.4|1926.5|1924|214
1595214900000|2020-07-20 03:15:00|1928.2|1926.2|1928.8|1926.8|1930.2|1927.7|1927.8|1925.5|179
1595215200000|2020-07-20 03:20:00|1929.1|1927.1|1927.5|1925.5|1930.1|1927.5|1927.2|1924.4|197
1595215500000|2020-07-20 03:25:00|1927.6|1925.6|1930.7|1927.2|1930.7|1928|1926.9|1924.2|229
1595215800000|2020-07-20 03:30:00|1929.8|1927.8|1929.8|1926.3|1930.7|1928|1928.9|1926|155
1595216100000|2020-07-20 03:35:00|1930.5|1927|1929.7|1927.7|1930.9|1928.4|1928.9|1926.2|128
1595216400000|2020-07-20 03:40:00|1929.8|1927.8|1931.2|1927.7|1932|1929.2|1929.2|1926.8|163
1595216700000|2020-07-20 03:45:00|1930.1|1928.1|1931.1|1927.6|1931.6|1928.7|1929.3|1926.5|160
1595217000000|2020-07-20 03:50:00|1930.2|1928.2|1929.5|1927.5|1931.6|1928.6|1929.1|1926.5|117
1595217300000|2020-07-20 03:55:00|1929.8|1927.8|1930.7|1927.2|1931.3|1928.3|1929.3|1926.6|95
1595217600000|2020-07-20 04:00:00|1930.6|1927.1|1930.1|1928.1|1931.7|1928.9|1929.5|1926.8|127
1595217900000|2020-07-20 04:05:00|1930.2|1928.2|1929.7|1927.7|1931.8|1928.5|1929.5|1926.6|72
1595218200000|2020-07-20 04:10:00|1929.8|1927.8|1929|1925.5|1930.6|1927.8|1928.1|1924.7|107
1595218500000|2020-07-20 04:15:00|1929.1|1925.6|1928.8|1925.3|1930.6|1927.1|1927.5|1924.7|191
1595218800000|2020-07-20 04:20:00|1928.7|1925.2|1927.2|1925.2|1930.6|1927.1|1926.9|1924.2|175
1595219100000|2020-07-20 04:25:00|1927.4|1925.4|1928.4|1926.4|1929.4|1927|1927|1924.4|119
1595219400000|2020-07-20 04:30:00|1928.5|1926.5|1929.6|1927.6|1930.5|1928|1927.7|1925|194
1595219700000|2020-07-20 04:35:00|1929.4|1927.4|1931.1|1929.1|1931.9|1929.3|1929.4|1927.1|147
1595220000000|2020-07-20 04:40:00|1930.9|1928.9|1931.6|1929.6|1932.4|1929.7|1930.5|1928|128
1595220300000|2020-07-20 04:45:00|1931.5|1929.5|1932.9|1929.4|1933.2|1930.4|1931.1|1928.6|164
1595220600000|2020-07-20 04:50:00|1932.8|1929.3|1931.8|1929.8|1933.3|1930.7|1931.3|1928.6|176
1595220900000|2020-07-20 04:55:00|1932.6|1929.1|1934|1930.5|1934.3|1931.7|1930.4|1928.4|184
1595221200000|2020-07-20 05:00:00|1933.8|1930.3|1933.4|1929.9|1934.1|1931.7|1932.3|1929.5|327
1595221500000|2020-07-20 05:05:00|1933.5|1930|1931.6|1929.6|1934.3|1931.3|1931.6|1929.1|280
1595221800000|2020-07-20 05:10:00|1932.6|1929.1|1932.8|1929.3|1933.5|1930.5|1931.6|1928.9|182
1595222100000|2020-07-20 05:15:00|1931.9|1929.9|1932.6|1929.1|1933.8|1930.4|1931.7|1929|151
1595222400000|2020-07-20 05:20:00|1933.3|1929.8|1933.6|1930.1|1934.4|1931.3|1931.7|1929|173
1595222700000|2020-07-20 05:25:00|1932.9|1930.9|1932.8|1929.3|1934.2|1931.2|1932.2|1929.2|178
1595223000000|2020-07-20 05:30:00|1933.1|1929.6|1937.7|1934.2|1939.5|1936.5|1933|1929.5|758
1595223300000|2020-07-20 05:35:00|1937.5|1934|1936.2|1934.2|1938.1|1935.4|1934.5|1932.2|518
1595223600000|2020-07-20 05:40:00|1936.1|1934.1|1937.4|1933.9|1937.6|1935|1934.7|1932.4|446
1595223900000|2020-07-20 05:45:00|1937.3|1933.8|1935|1931.5|1937.4|1934.7|1933.6|1931|320
1595224200000|2020-07-20 05:50:00|1934.8|1931.3|1934.9|1931.4|1935.6|1932.7|1933|1930.5|284
1595224500000|2020-07-20 05:55:00|1934.8|1931.3|1932.8|1929.3|1934.9|1931.9|1930.4|1927.4|474
1595224800000|2020-07-20 06:00:00|1932.9|1929.4|1931.3|1929.3|1933.7|1930.7|1930.1|1927.2|531
1595225100000|2020-07-20 06:05:00|1931.5|1929.5|1931.1|1929.1|1932.4|1929.5|1929.8|1927.1|446
1595225400000|2020-07-20 06:10:00|1931|1929|1931|1927.5|1932.1|1929.5|1929.6|1926.9|332
1595225700000|2020-07-20 06:15:00|1930.4|1928.4|1932.5|1929|1932.6|1930.1|1929.6|1926.9|429
1595226000000|2020-07-20 06:20:00|1932.4|1928.9|1931.7|1929.7|1933.3|1930.6|1931|1928.4|296
1595226300000|2020-07-20 06:25:00|1931.6|1929.6|1931.9|1928.4|1933.5|1930.6|1931|1928.2|288
1595226600000|2020-07-20 06:30:00|1931.3|1929.3|1932.5|1929|1933.3|1930.3|1930.7|1927.9|369
1595226900000|2020-07-20 06:35:00|1932.6|1929.1|1933.4|1931.4|1934.8|1932|1931.4|1928.8|355
1595227200000|2020-07-20 06:40:00|1934.2|1930.7|1936.2|1932.7|1937.5|1935.2|1933.6|1930.7|364
1595227500000|2020-07-20 06:45:00|1936.5|1933|1933.8|1931.8|1937.6|1934.8|1933.4|1930.7|396
1595227800000|2020-07-20 06:50:00|1933.7|1931.7|1934|1930.5|1934.5|1932|1931.7|1929|425
1595228100000|2020-07-20 06:55:00|1934.1|1930.6|1935.1|1931.6|1935.6|1932.8|1932.7|1930.2|335
1595228400000|2020-07-20 07:00:00|1934.5|1932.5|1931.6|1929.6|1935.9|1933|1931.4|1928.8|481
1595228700000|2020-07-20 07:05:00|1931.5|1929.5|1933.4|1929.9|1933.5|1930.4|1929.9|1927.5|591
1595229000000|2020-07-20 07:10:00|1933.3|1929.8|1933.4|1929.9|1934.3|1931.1|1931.4|1928.7|396
1595229300000|2020-07-20 07:15:00|1932.3|1930.3|1934.2|1932.2|1935.6|1933.2|1931.7|1928.8|315
1595229600000|2020-07-20 07:20:00|1934.1|1932.1|1933.1|1931.1|1935.2|1932.4|1932.3|1930.1|351
1595229900000|2020-07-20 07:25:00|1933.9|1930.4|1935.1|1931.6|1936.1|1933.4|1932.3|1929.6|340
1595230200000|2020-07-20 07:30:00|1935|1931.5|1934.6|1932.6|1936.8|1934.1|1934.4|1931.5|285
1595230500000|2020-07-20 07:35:00|1934.5|1932.5|1934.5|1932.5|1935.4|1932.7|1933.2|1930.7|314
1595230800000|2020-07-20 07:40:00|1934.4|1932.4|1934.2|1930.7|1935|1932.5|1932.7|1929.7|384
1595231100000|2020-07-20 07:45:00|1934.3|1930.8|1937.8|1934.3|1938|1935.3|1932.1|1929.4|430
1595231400000|2020-07-20 07:50:00|1937.7|1934.2|1939.3|1937.3|1940.2|1937.4|1936.2|1933.4|277
1595231700000|2020-07-20 07:55:00|1939.2|1937.2|1940.1|1938.1|1940.6|1938.1|1938.4|1935.7|286
1595232000000|2020-07-20 08:00:00|1940.2|1938.2|1941.8|1938.3|1942.5|1939.7|1939.8|1937.1|288
1595232300000|2020-07-20 08:05:00|1941|1939|1940.9|1938.9|1942.4|1939.6|1939.8|1937|312
1595232600000|2020-07-20 08:10:00|1941.7|1938.2|1940.4|1938.4|1942.4|1939.6|1939.7|1937|267
1595232900000|2020-07-20 08:15:00|1940.3|1938.3|1939.7|1937.7|1942.4|1939.4|1939.4|1936.8|251
1595233200000|2020-07-20 08:20:00|1939.8|1937.8|1939.5|1937.5|1942|1939.2|1938.9|1936.6|328
1595233500000|2020-07-20 08:25:00|1939.9|1937.9|1938.9|1936.9|1940.7|1938.1|1938.5|1935.8|288
1595233800000|2020-07-20 08:30:00|1939|1937|1944.3|1940.8|1945|1942.2|1939|1936.6|425
1595234100000|2020-07-20 08:35:00|1944.4|1940.9|1942.7|1940.7|1944.4|1941.5|1942.1|1939.4|451
1595234400000|2020-07-20 08:40:00|1942.8|1940.8|1942.6|1940.6|1944.2|1941.5|1942.2|1939.3|491
1595234700000|2020-07-20 08:45:00|1942.4|1940.4|1942.4|1938.9|1945.6|1943.6|1941.3|1938.4|456
1595235000000|2020-07-20 08:50:00|1942.5|1939|1943.4|1939.9|1943.5|1940.9|1940.3|1937.6|473
1595235300000|2020-07-20 08:55:00|1943.2|1939.7|1944.8|1941.3|1945.7|1943.2|1942.5|1939.5|518
1595235600000|2020-07-20 09:00:00|1945|1941.5|1944.6|1941.1|1946.8|1944|1943.3|1940.6|549
1595235900000|2020-07-20 09:05:00|1944.2|1940.7|1945.3|1943.3|1946.4|1943.9|1943|1940.5|362
1595236200000|2020-07-20 09:10:00|1945.6|1943.6|1944.4|1942.4|1946.5|1943.8|1943.2|1940.4|307
1595236500000|2020-07-20 09:15:00|1944.1|1942.1|1943|1941|1944.7|1942.3|1942.3|1939.7|276
1595236800000|2020-07-20 09:20:00|1942.9|1940.9|1943.4|1941.4|1945.6|1942.9|1941.9|1939.5|226
1595237100000|2020-07-20 09:25:00|1944.1|1940.6|1945.6|1942.1|1947.2|1944.6|1942.9|1940.3|379
1595237400000|2020-07-20 09:30:00|1945.5|1942|1943.1|1941.1|1945.6|1942.6|1942.4|1939.6|299
1595237700000|2020-07-20 09:35:00|1942.9|1940.9|1943.4|1941.4|1945.3|1942.6|1942.6|1939.8|274
1595238000000|2020-07-20 09:40:00|1943.6|1941.6|1945.6|1943.6|1946.8|1944.1|1943.5|1940.8|233
1595238300000|2020-07-20 09:45:00|1945.5|1943.5|1944.9|1941.4|1946.4|1943.7|1943.5|1940.7|224
1595238600000|2020-07-20 09:50:00|1945|1941.5|1944.7|1942.7|1945.7|1942.7|1943.1|1940.4|203
1595238900000|2020-07-20 09:55:00|1945.5|1942|1943.3|1941.3|1946.1|1943.5|1943.3|1940.5|209
1595239200000|2020-07-20 10:00:00|1944|1940.5|1943|1941|1945|1942.2|1943|1940.3|188
1595239500000|2020-07-20 10:05:00|1943.1|1941.1|1945.7|1943.7|1946.5|1943.8|1942.2|1939.7|249
1595239800000|2020-07-20 10:10:00|1945.6|1943.6|1947.3|1945.3|1948.2|1945.4|1945.6|1942.5|165
1595240100000|2020-07-20 10:15:00|1947.2|1945.2|1946|1944|1947.2|1945.2|1945.1|1942.2|183
1595240400000|2020-07-20 10:20:00|1946.1|1944.1|1946.4|1942.9|1948.2|1945.3|1945.2|1942.5|266
1595240700000|2020-07-20 10:25:00|1945.7|1943.7|1944.6|1941.1|1946.7|1944.6|1943.9|1940.9|273
1595241000000|2020-07-20 10:30:00|1944.5|1941|1943.5|1941.5|1945.3|1943|1943.1|1940.3|300
1595241300000|2020-07-20 10:35:00|1943.9|1941.9|1946|1942.5|1946.5|1944|1943.5|1940.8|249
1595241600000|2020-07-20 10:40:00|1946.1|1942.6|1945.7|1943.7|1946.8|1944.1|1945|1942.1|181
1595241900000|2020-07-20 10:45:00|1945.8|1943.8|1943.7|1941.7|1946.3|1944.1|1943.5|1941.1|231
1595242200000|2020-07-20 10:50:00|1943.8|1941.8|1944.5|1942.5|1945.5|1942.9|1943|1940.7|199
1595242500000|2020-07-20 10:55:00|1944.6|1942.6|1944.8|1942.8|1945.3|1942.9|1943.1|1940.9|165
1595242800000|2020-07-20 11:00:00|1944.9|1942.9|1947.2|1945.2|1947.9|1945.4|1944.6|1942.1|388
1595243100000|2020-07-20 11:05:00|1947.3|1945.3|1946.7|1944.7|1948.2|1945.9|1945.1|1942.8|332
1595243400000|2020-07-20 11:10:00|1947.9|1944.4|1947|1945|1947.9|1945.3|1945.4|1942.6|293
1595243700000|2020-07-20 11:15:00|1946.7|1944.7|1946.2|1942.7|1948|1945.7|1944.8|1942|286
1595244000000|2020-07-20 11:20:00|1946.1|1942.6|1947.3|1943.8|1947.5|1945|1945.2|1942.4|387
1595244300000|2020-07-20 11:25:00|1947.5|1944|1949.6|1947.6|1951.2|1948.5|1946.2|1943.5|459
1595244600000|2020-07-20 11:30:00|1949.7|1947.7|1951.8|1948.3|1953.1|1950.5|1949.2|1946.5|565
1595244900000|2020-07-20 11:35:00|1951.3|1949.3|1950.4|1948.4|1952.4|1950|1950.2|1947.5|324
1595245200000|2020-07-20 11:40:00|1950.6|1948.6|1955.6|1953.6|1956.9|1954|1949.9|1946.8|411
1595245500000|2020-07-20 11:45:00|1955.5|1953.5|1956.2|1952.7|1959.6|1956.9|1954.7|1952.1|606
1595245800000|2020-07-20 11:50:00|1955.2|1953.2|1954.8|1951.3|1959.1|1956.5|1953.3|1951.3|557
1595246100000|2020-07-20 11:55:00|1954.1|1952.1|1954.2|1952.2|1956.2|1953.9|1953.5|1950.9|590
1595246400000|2020-07-20 12:00:00|1954.1|1952.1|1955.2|1953.2|1957.2|1954|1951.9|1949.4|641
1595246700000|2020-07-20 12:05:00|1955.3|1953.3|1956.7|1954.7|1958.2|1955.4|1954.4|1952|515
1595247000000|2020-07-20 12:10:00|1956.8|1954.8|1957|1955|1958.8|1956.2|1955.7|1952.6|625
1595247300000|2020-07-20 12:15:00|1957.3|1955.3|1962.5|1959|1963.3|1960.5|1955.8|1953.6|697
1595247600000|2020-07-20 12:20:00|1961.7|1959.7|1965.5|1962|1967.2|1965.1|1961.5|1959|1046
1595247900000|2020-07-20 12:25:00|1965.6|1962.1|1960.5|1958.5|1965.6|1962.4|1959.5|1957.3|864
1595248200000|2020-07-20 12:30:00|1960.7|1958.7|1964.5|1962.5|1965.7|1963.3|1960.7|1958.1|975
1595248500000|2020-07-20 12:35:00|1964.8|1962.8|1964.2|1960.7|1966.7|1964.1|1961.2|1958.6|830
1595248800000|2020-07-20 12:40:00|1963.5|1961.5|1961.9|1958.4|1965.7|1963|1960.8|1958.1|714
1595249100000|2020-07-20 12:45:00|1962|1958.5|1960.7|1958.7|1962.7|1959.9|1957.5|1955|904
1595249400000|2020-07-20 12:50:00|1960.9|1958.9|1962.1|1958.6|1963.8|1961.7|1958.3|1955.5|725
1595249700000|2020-07-20 12:55:00|1962.2|1958.7|1962|1960|1964.9|1961.9|1960.7|1957.3|593
1595250000000|2020-07-20 13:00:00|1961.4|1959.4|1969.4|1967.4|1971.6|1969|1960.2|1957.4|1270
1595250300000|2020-07-20 13:05:00|1969.5|1967.5|1966.7|1964.7|1970.7|1968.7|1964.2|1962.1|1067
1595250600000|2020-07-20 13:10:00|1966.9|1964.9|1966.7|1964.7|1969|1966.5|1964.4|1961.3|868
1595250900000|2020-07-20 13:15:00|1966.9|1964.9|1968.5|1966.5|1970.9|1968|1965.6|1963|855
1595251200000|2020-07-20 13:20:00|1968.3|1966.3|1969|1967|1970.3|1968|1966.3|1963.5|716
1595251500000|2020-07-20 13:25:00|1968.8|1966.8|1972.5|1969|1973|1970.4|1968.2|1965.1|583
1595251800000|2020-07-20 13:30:00|1972.2|1968.7|1964.4|1962.4|1977|1974.5|1961|1958.8|1492
1595252100000|2020-07-20 13:35:00|1964.2|1962.2|1965.9|1963.9|1967.7|1965.2|1959.5|1956.3|1360
1595252400000|2020-07-20 13:40:00|1965.8|1963.8|1963.5|1960|1967.7|1964.9|1962|1959.4|1371
1595252700000|2020-07-20 13:45:00|1963.4|1959.9|1965.1|1963.1|1966.6|1964|1960.6|1958.3|1038
1595253000000|2020-07-20 13:50:00|1965.2|1963.2|1969.8|1967.8|1970.8|1968|1963.5|1961.1|948
1595253300000|2020-07-20 13:55:00|1969.9|1967.9|1971.4|1969.4|1972.5|1970|1967.9|1965|844
1595253600000|2020-07-20 14:00:00|1971.5|1969.5|1973.4|1971.4|1975.1|1972.4|1971.1|1969.1|812
1595253900000|2020-07-20 14:05:00|1973.3|1971.3|1979.1|1975.6|1980.2|1977.5|1973.1|1970.8|875
1595254200000|2020-07-20 14:10:00|1979.2|1975.7|1978.6|1976.6|1980.1|1977.5|1975.8|1973.1|994
1595254500000|2020-07-20 14:15:00|1978.5|1976.5|1977.8|1975.8|1982.5|1979.6|1976.6|1974.5|877
1595254800000|2020-07-20 14:20:00|1978.6|1975.1|1976.5|1974.5|1979.6|1977.1|1975.6|1972.9|742
1595255100000|2020-07-20 14:25:00|1976.4|1974.4|1978.7|1976.7|1981.8|1979.5|1976.4|1973.5|868
1595255400000|2020-07-20 14:30:00|1978.8|1976.8|1980.5|1978.5|1982.2|1979.5|1977.4|1975|825
1595255700000|2020-07-20 14:35:00|1980.7|1978.7|1982.1|1980.1|1983.2|1980.7|1979.3|1976.4|889
1595256000000|2020-07-20 14:40:00|1982.5|1980.5|1979.2|1977.2|1984.5|1982.2|1978.4|1976.4|921
1595256300000|2020-07-20 14:45:00|1979.4|1977.4|1981.3|1979.3|1982|1979.6|1978.5|1976.2|839
1595256600000|2020-07-20 14:50:00|1981.5|1979.5|1980.1|1978.1|1981.7|1979.6|1978.4|1975.6|753
1595256900000|2020-07-20 14:55:00|1980.2|1978.2|1978.9|1976.9|1982|1979.8|1977.6|1975|713
1595257200000|2020-07-20 15:00:00|1979|1977|1978.2|1976.2|1982.5|1980.1|1977.8|1975.8|674
1595257500000|2020-07-20 15:05:00|1978.3|1976.3|1979.7|1977.7|1980.6|1978.2|1977.9|1975.2|581
1595257800000|2020-07-20 15:10:00|1979.8|1977.8|1979|1977|1981.9|1979.2|1978.8|1976.5|556
1595258100000|2020-07-20 15:15:00|1979.1|1977.1|1980.3|1978.3|1981.2|1978.5|1978|1975.6|542
1595258400000|2020-07-20 15:20:00|1979.9|1977.9|1980.5|1978.5|1981.7|1979.3|1979.1|1976.8|521
1595258700000|2020-07-20 15:25:00|1980.2|1978.2|1978.6|1976.6|1982|1979.3|1978|1975.1|558
1595259000000|2020-07-20 15:30:00|1979.4|1975.9|1975.2|1973.2|1979.4|1977|1974.8|1972.4|658
1595259300000|2020-07-20 15:35:00|1975.3|1973.3|1976.9|1973.4|1977.6|1975.3|1975.1|1972.7|562
1595259600000|2020-07-20 15:40:00|1975.9|1973.9|1974.6|1972.6|1977.4|1974.8|1974.5|1972.5|379
1595259900000|2020-07-20 15:45:00|1974.5|1972.5|1977.7|1975.7|1978.1|1976|1974.4|1971.7|508
1595260200000|2020-07-20 15:50:00|1977.8|1975.8|1977.4|1975.4|1978.6|1975.8|1976.1|1973.1|368
1595260500000|2020-07-20 15:55:00|1977.2|1975.2|1976.8|1974.8|1978.4|1975.5|1976.5|1974.1|283
1595260800000|2020-07-20 16:00:00|1976.7|1974.7|1972.5|1970.5|1977|1974.7|1971.6|1969.3|467
1595261100000|2020-07-20 16:05:00|1973.2|1969.7|1974.8|1972.8|1976|1973.5|1972.3|1969.4|468
1595261400000|2020-07-20 16:10:00|1974.9|1972.9|1975.3|1973.3|1976.2|1973.7|1974.4|1971.6|313
1595261700000|2020-07-20 16:15:00|1975.4|1973.4|1975.8|1973.8|1976.7|1974.2|1974.2|1971.9|217
1595262000000|2020-07-20 16:20:00|1975.7|1973.7|1974.7|1972.7|1976.3|1973.8|1972.9|1970.3|416
1595262300000|2020-07-20 16:25:00|1974.6|1972.6|1972.6|1970.6|1975|1972.6|1972.1|1969.2|341
1595262600000|2020-07-20 16:30:00|1973.2|1969.7|1974.3|1972.3|1974.8|1972.3|1972.5|1969.7|304
1595262900000|2020-07-20 16:35:00|1974.4|1972.4|1974.5|1972.5|1975.2|1972.8|1973.4|1970.5|256
1595263200000|2020-07-20 16:40:00|1974.4|1972.4|1975.2|1973.2|1976.2|1973.5|1974.3|1972|217
1595263500000|2020-07-20 16:45:00|1975.1|1973.1|1975.8|1973.8|1977.2|1974.5|1974.4|1972.3|285
1595263800000|2020-07-20 16:50:00|1975.9|1973.9|1978.8|1976.8|1978.8|1976.8|1975.7|1972.9|327
1595264100000|2020-07-20 16:55:00|1978.6|1976.6|1976.8|1974.8|1978.9|1976.6|1975.7|1972.9|416
1595264400000|2020-07-20 17:00:00|1977.1|1973.6|1976.2|1974.2|1977.8|1975.8|1975.4|1972.5|388
1595264700000|2020-07-20 17:05:00|1976.1|1974.1|1977.6|1975.6|1978.4|1975.7|1975.8|1973.2|237
1595265000000|2020-07-20 17:10:00|1977.4|1975.4|1976.2|1974.2|1978.8|1976.2|1975.1|1972.8|335
1595265300000|2020-07-20 17:15:00|1976.6|1973.1|1975.7|1973.7|1978|1975.6|1974.7|1971.9|465
1595265600000|2020-07-20 17:20:00|1975.8|1973.8|1976.3|1974.3|1978.9|1976.3|1975.3|1972.7|460
1595265900000|2020-07-20 17:25:00|1976.2|1974.2|1977.6|1975.6|1978.5|1976.4|1975.8|1973.8|428
1595266200000|2020-07-20 17:30:00|1977.8|1975.8|1977|1975|1978.1|1976.1|1976.6|1974.5|303
1595266500000|2020-07-20 17:35:00|1977.1|1975.1|1977.3|1975.3|1977.7|1975.6|1976.5|1974.2|244
1595266800000|2020-07-20 17:40:00|1977.4|1975.4|1978.1|1976.1|1979.3|1977.3|1977.4|1975.4|366
1595267100000|2020-07-20 17:45:00|1978|1976|1979.3|1977.3|1979.7|1977.7|1977.3|1975.3|248
1595267400000|2020-07-20 17:50:00|1979.4|1977.4|1979.1|1977.1|1980.6|1978.6|1978.9|1976.9|267
1595267700000|2020-07-20 17:55:00|1979.2|1977.2|1982.2|1980.2|1982.9|1980.9|1978.9|1976.8|287
1595268000000|2020-07-20 18:00:00|1982.3|1980.3|1981.9|1979.9|1982.3|1980.3|1980.2|1978.2|279
1595268300000|2020-07-20 18:05:00|1981.8|1979.8|1981.9|1979.9|1983.8|1981.8|1981.1|1979.1|384
1595268600000|2020-07-20 18:10:00|1981.8|1979.8|1983.1|1981.1|1983.1|1981.1|1981.3|1979.3|221
1595268900000|2020-07-20 18:15:00|1983|1981|1983.5|1981.5|1983.8|1981.8|1981.8|1979.8|287
1595269200000|2020-07-20 18:20:00|1983.4|1981.4|1985.1|1983.1|1985.7|1983.7|1983|1981|357
1595269500000|2020-07-20 18:25:00|1985|1983|1985.2|1983.2|1985.8|1983.7|1983.7|1981.7|426
1595269800000|2020-07-20 18:30:00|1985.1|1983.1|1985.8|1983.8|1986.5|1984.1|1984.4|1982.4|232
1595270100000|2020-07-20 18:35:00|1985.7|1983.7|1985.1|1983.1|1986.7|1984.5|1984.6|1982.6|234
1595270400000|2020-07-20 18:40:00|1985.7|1982.2|1987.7|1985.7|1987.9|1985.9|1984.9|1982.2|246
1595270700000|2020-07-20 18:45:00|1987.9|1985.9|1989.2|1987.2|1990.3|1987.7|1987.5|1985.5|315
1595271000000|2020-07-20 18:50:00|1989.3|1987.3|1988.4|1986.4|1989.3|1987.3|1987.4|1985.4|296
1595271300000|2020-07-20 18:55:00|1988.3|1986.3|1989|1987|1990.1|1988.1|1988.2|1985.9|304
1595271600000|2020-07-20 19:00:00|1989.1|1987.1|1989.1|1987.1|1990.1|1988.1|1988.1|1986|284
1595271900000|2020-07-20 19:05:00|1989.8|1986.3|1989.7|1987.7|1990.2|1988.2|1988.7|1986.3|270
1595272200000|2020-07-20 19:10:00|1989.9|1987.9|1988.5|1986.5|1990.2|1988.2|1987.4|1985.4|342
1595272500000|2020-07-20 19:15:00|1988.8|1986.8|1990.1|1988.1|1991.2|1989.2|1988.5|1985.9|289
1595272800000|2020-07-20 19:20:00|1990|1988|1991.5|1989.5|1992.2|1989.7|1989.9|1987.9|242
1595273100000|2020-07-20 19:25:00|1991.4|1989.4|1991.1|1989.1|1992.2|1990.2|1990.1|1987.6|209
1595273400000|2020-07-20 19:30:00|1990.9|1988.9|1990.5|1988.5|1992.2|1989.5|1989.6|1986.9|375
1595273700000|2020-07-20 19:35:00|1991.9|1988.4|1990.6|1988.6|1992.7|1990.5|1990|1987.8|356
1595274000000|2020-07-20 19:40:00|1990.8|1988.8|1991.8|1989.8|1992.9|1990.5|1990.6|1988|356
1595274300000|2020-07-20 19:45:00|1991.6|1989.6|1992.1|1990.1|1993.9|1991.2|1990.7|1988.2|339
1595274600000|2020-07-20 19:50:00|1991.8|1989.8|1991.4|1989.4|1992.8|1989.9|1990|1987.8|330
1595274900000|2020-07-20 19:55:00|1991.1|1989.1|1989.9|1987.9|1992.1|1989.8|1989.6|1987.1|486
1595275200000|2020-07-20 20:00:00|1990|1988|1990.4|1988.4|1991.3|1989.3|1989.5|1987|262
1595275500000|2020-07-20 20:05:00|1990.6|1988.6|1990.2|1988.2|1991.4|1989.3|1990|1987.8|163
1595275800000|2020-07-20 20:10:00|1989.9|1987.9|1991.1|1989.1|1991.6|1989.5|1989.9|1987.9|81
1595276100000|2020-07-20 20:15:00|1991.2|1989.2|1991.2|1989.2|1992.6|1990.1|1991|1988.5|102
1595276400000|2020-07-20 20:20:00|1991.1|1989.1|1991.3|1989.3|1992.4|1989.9|1991.1|1988.4|87
1595276700000|2020-07-20 20:25:00|1991.4|1989.4|1991.6|1989.6|1992.7|1990.1|1991.2|1988.4|96
1595277000000|2020-07-20 20:30:00|1992.5|1989|1991.5|1989.5|1992.9|1990.1|1991|1988.5|136
1595277300000|2020-07-20 20:35:00|1991.8|1989.8|1992|1990|1993.2|1990.3|1991.3|1988.9|62
1595277600000|2020-07-20 20:40:00|1992.6|1989.1|1993.2|1989.7|1994.1|1990.8|1992|1989.1|92
1595277900000|2020-07-20 20:45:00|1992.9|1989.4|1993.7|1990.2|1994.4|1990.9|1992.9|1989.4|113
1595278200000|2020-07-20 20:50:00|1994.1|1990.6|1992.2|1988.7|1994.1|1990.6|1991.2|1987.7|146
1595278500000|2020-07-20 20:55:00|1992.3|1988.8|1992.4|1988.9|1993.3|1989.8|1991.2|1987.7|119
1595282400000|2020-07-20 22:00:00|1993.6|1991.6|1990.4|1988.4|1994.4|1991.7|1990.4|1988|197
1595282700000|2020-07-20 22:05:00|1990.5|1988.5|1990.9|1988.9|1991.5|1988.9|1989.7|1987|157
1595283000000|2020-07-20 22:10:00|1991.4|1987.9|1990.4|1988.4|1991.7|1989|1990.3|1987.5|80
1595283300000|2020-07-20 22:15:00|1990.3|1988.3|1991.3|1987.8|1992|1989.2|1990.3|1987.4|88
1595283600000|2020-07-20 22:20:00|1990.7|1988.7|1990.3|1988.3|1991.6|1989.1|1990.3|1987.6|96
1595283900000|2020-07-20 22:25:00|1990.4|1988.4|1990.7|1988.7|1991.5|1989.3|1989.8|1987.1|83
1595284200000|2020-07-20 22:30:00|1990.5|1988.5|1991|1989|1991.4|1989.4|1990.3|1988.3|79
1595284500000|2020-07-20 22:35:00|1990.8|1988.8|1991|1989|1991.4|1989.4|1990.4|1987.7|78
1595284800000|2020-07-20 22:40:00|1990.9|1988.9|1989.8|1987.8|1990.9|1988.9|1989.3|1987.3|117
1595285100000|2020-07-20 22:45:00|1989.7|1987.7|1991.1|1989.1|1991.4|1989.4|1989.2|1987.2|105
1595285400000|2020-07-20 22:50:00|1990.7|1988.7|1990.7|1988.7|1991.5|1989.2|1990.2|1988|96
1595285700000|2020-07-20 22:55:00|1990.8|1988.8|1991.3|1989.3|1991.5|1989.5|1990.6|1988.6|52
1595286000000|2020-07-20 23:00:00|1991.1|1989.1|1991.1|1989.1|1991.4|1989.4|1990.1|1988.1|56
1595286300000|2020-07-20 23:05:00|1991.2|1989.2|1990.9|1988.9|1991.8|1989.5|1990.6|1988.3|111
1595286600000|2020-07-20 23:10:00|1991.1|1989.1|1989.1|1987.1|1991.3|1989.3|1988.2|1986.2|181
1595286900000|2020-07-20 23:15:00|1989|1987|1989.3|1987.3|1989.8|1987.8|1988.1|1986.1|110
1595287200000|2020-07-20 23:20:00|1989.4|1987.4|1989.5|1987.5|1990.4|1987.7|1988.9|1986.2|77
1595287500000|2020-07-20 23:25:00|1989.7|1987.7|1989.4|1987.4|1991.1|1988.5|1989.2|1986.9|98
1595287800000|2020-07-20 23:30:00|1990.1|1986.6|1990|1988|1990.9|1988.8|1989|1986.6|96
1595288100000|2020-07-20 23:35:00|1989.9|1987.9|1991.2|1987.7|1991.2|1988.8|1989.5|1986.8|152
1595288400000|2020-07-20 23:40:00|1990.1|1988.1|1991.5|1988|1992.7|1990|1990.1|1987|125
1595288700000|2020-07-20 23:45:00|1991.8|1988.3|1992.4|1988.9|1992.9|1990.3|1990.1|1987.4|269
1595289000000|2020-07-20 23:50:00|1992.5|1989|1992.4|1990.4|1993.6|1990.9|1991.2|1988.5|208
1595289300000|2020-07-20 23:55:00|1992.5|1990.5|1992.8|1990.8|1993.7|1991.1|1992|1989.3|160
1595289600000|2020-07-21 00:00:00|1992.9|1990.9|1990.6|1988.6|1993.7|1991.1|1990.5|1988.3|331
1595289900000|2020-07-21 00:05:00|1990.4|1988.4|1989.9|1987.9|1992.2|1989.5|1989.9|1987.4|213
1595290200000|2020-07-21 00:10:00|1989.8|1987.8|1990|1986.5|1990.6|1988.1|1988.8|1986|215
1595290500000|2020-07-21 00:15:00|1989.3|1987.3|1988.1|1986.1|1990|1987.3|1988.1|1985.4|176
1595290800000|2020-07-21 00:20:00|1988.4|1986.4|1988.3|1986.3|1989.8|1987.1|1988.1|1985.5|134
1595291100000|2020-07-21 00:25:00|1988.4|1986.4|1990.6|1987.1|1990.9|1988.2|1988.3|1985.9|149
1595291400000|2020-07-21 00:30:00|1990.5|1987|1990.3|1988.3|1992|1989.2|1989.2|1986.6|178
1595291700000|2020-07-21 00:35:00|1990.2|1988.2|1993.2|1989.7|1993.3|1990.6|1990.2|1987.5|160
1595292000000|2020-07-21 00:40:00|1993.1|1989.6|1990.2|1988.2|1993.1|1990.3|1990|1987.3|171
1595292300000|2020-07-21 00:45:00|1991|1987.5|1990|1986.5|1991.3|1988.6|1989.2|1986.5|150
1595292600000|2020-07-21 00:50:00|1989.3|1987.3|1989.8|1987.8|1990.9|1988.4|1989.1|1986.6|90
1595292900000|2020-07-21 00:55:00|1988.9|1986.9|1988.9|1985.4|1990.6|1987.8|1987.9|1985.1|147
1595293200000|2020-07-21 01:00:00|1988.4|1986.4|1994.3|1992.3|1995.2|1992.9|1986.6|1984|740
1595293500000|2020-07-21 01:05:00|1994.1|1992.1|1993.3|1991.3|1995.4|1993.4|1991.6|1989.6|561
1595293800000|2020-07-21 01:10:00|1993.4|1991.4|1993.4|1991.4|1994.7|1992.1|1992.6|1989.8|345
1595294100000|2020-07-21 01:15:00|1993.3|1991.3|1993.8|1991.8|1994.8|1992.1|1992.6|1989.9|261
1595294400000|2020-07-21 01:20:00|1993.7|1991.7|1992.6|1990.6|1995.6|1992.4|1992.2|1989.6|322
1595294700000|2020-07-21 01:25:00|1992.7|1990.7|1994.6|1991.1|1994.6|1991.8|1992.1|1989.5|280
1595295000000|2020-07-21 01:30:00|1994.5|1991|1992.7|1990.7|1994.5|1992.1|1991.7|1988.8|335
1595295300000|2020-07-21 01:35:00|1992.6|1990.6|1990.3|1988.3|1993.4|1990.6|1990|1987.7|328
1595295600000|2020-07-21 01:40:00|1990.4|1988.4|1990.4|1988.4|1992.1|1989.3|1990.2|1987.7|320
1595295900000|2020-07-21 01:45:00|1990.6|1988.6|1990.4|1988.4|1992.7|1989.8|1990.3|1987.9|339
1595296200000|2020-07-21 01:50:00|1990.3|1988.3|1990.1|1988.1|1991.1|1989.1|1989.9|1987.9|260
1595296500000|2020-07-21 01:55:00|1990|1988|1991|1989|1991.5|1989.5|1990|1988|152
1595296800000|2020-07-21 02:00:00|1991.1|1989.1|1992.5|1990.5|1992.8|1990.8|1990.9|1988.9|211
1595297100000|2020-07-21 02:05:00|1992.6|1990.6|1993.6|1991.6|1994.3|1991.7|1992.2|1989.6|238
1595297400000|2020-07-21 02:10:00|1993.7|1991.7|1994.7|1991.2|1995.3|1992.9|1993.3|1990.7|460
1595297700000|2020-07-21 02:15:00|1994.8|1991.3|1993.7|1991.7|1995.6|1993|1993|1990.3|326
1595298000000|2020-07-21 02:20:00|1993.6|1991.6|1993.8|1991.8|1995|1992.3|1992.6|1989.9|177
1595298300000|2020-07-21 02:25:00|1993.9|1991.9|1994.8|1991.3|1995|1992.5|1993.4|1990.7|170
1595298600000|2020-07-21 02:30:00|1994.9|1991.4|1993.5|1991.5|1995.1|1992.4|1993.2|1990.6|245
1595298900000|2020-07-21 02:35:00|1993.4|1991.4|1995.3|1991.8|1995.7|1993|1993.4|1990.7|338
1595299200000|2020-07-21 02:40:00|1995.2|1991.7|1996.1|1994.1|1996.7|1994.3|1993.3|1990.5|567
1595299500000|2020-07-21 02:45:00|1996.2|1994.2|1995.4|1993.4|1997.6|1995|1994.5|1991.7|448
1595299800000|2020-07-21 02:50:00|1995.3|1993.3|1997.7|1995.7|1998.5|1995.8|1994.7|1991.9|275
1595300100000|2020-07-21 02:55:00|1997.6|1995.6|1998.8|1995.3|2000|1998|1997|1994|339
1595300400000|2020-07-21 03:00:00|1998.9|1995.4|1999.3|1995.8|2000.6|1997.8|1997.3|1994.7|395
1595300700000|2020-07-21 03:05:00|1999.2|1995.7|1998.1|1996.1|2000|1997.6|1997.9|1995.1|339
1595301000000|2020-07-21 03:10:00|1998.2|1996.2|1999.9|1997.9|2001|1998.5|1997.4|1995.1|688
1595301300000|2020-07-21 03:15:00|1999.8|1997.8|2018|2014.5|2018.2|2015.2|1999.8|1997.6|850
1595301600000|2020-07-21 03:20:00|2018.2|2014.7|2010.9|2008.9|2020|2017|2008.8|2006.1|1045
1595301900000|2020-07-21 03:25:00|2011.1|2009.1|2018.9|2015.4|2021.7|2018.5|2009.8|2007|792
1595302200000|2020-07-21 03:30:00|2018|2016|2021.7|2018.2|2025.2|2022.5|2014.4|2011.7|939
1595302500000|2020-07-21 03:35:00|2021.9|2018.4|2025.9|2023.9|2028.2|2025.5|2020.8|2017.9|691
1595302800000|2020-07-21 03:40:00|2026|2024|2042.7|2039.2|2044.1|2041.1|2026|2023.3|954
1595303100000|2020-07-21 03:45:00|2042.6|2039.1|2038.5|2036.5|2044.9|2041.4|2034.2|2031.6|943
1595303400000|2020-07-21 03:50:00|2038.4|2036.4|2038.4|2034.9|2039.7|2037.5|2034.5|2032.1|696
1595303700000|2020-07-21 03:55:00|2037.6|2035.6|2033.5|2031.5|2040.4|2037.9|2031.8|2029|620
1595304000000|2020-07-21 04:00:00|2033.8|2031.8|2030.8|2028.8|2035.9|2033.8|2030.5|2027.9|630
1595304300000|2020-07-21 04:05:00|2030.9|2028.9|2026.7|2024.7|2032.5|2030.2|2026.7|2023.9|464
1595304600000|2020-07-21 04:10:00|2026.8|2024.8|2025.7|2022.2|2027|2025|2023.4|2020.7|735
1595304900000|2020-07-21 04:15:00|2025.8|2022.3|2023.7|2020.2|2025.9|2023.1|2020.5|2017.7|492
1595305200000|2020-07-21 04:20:00|2023.6|2020.1|2024|2022|2024.7|2022|2021.8|2018.9|424
1595305500000|2020-07-21 04:25:00|2024.7|2021.2|2020.3|2018.3|2024.7|2021.8|2019.3|2016.1|387
1595305800000|2020-07-21 04:30:00|2020.1|2018.1|2024.7|2022.7|2025.5|2022.8|2019.2|2017|353
1595306100000|2020-07-21 04:35:00|2024.8|2022.8|2027.1|2025.1|2029.2|2027.2|2024.7|2022|411
1595306400000|2020-07-21 04:40:00|2028|2026|2025.2|2023.2|2029|2026.4|2024.6|2022.3|342
1595306700000|2020-07-21 04:45:00|2024.8|2022.8|2025.9|2023.9|2027.3|2025.3|2023.9|2021.6|336
1595307000000|2020-07-21 04:50:00|2025.3|2023.3|2025.5|2023.5|2027.2|2024.9|2024.9|2022.4|238
1595307300000|2020-07-21 04:55:00|2025.7|2023.7|2025|2023|2027.2|2024.3|2024.8|2022.4|253
1595307600000|2020-07-21 05:00:00|2024.9|2022.9|2026.4|2022.9|2026.8|2023.9|2023.7|2021.1|303
1595307900000|2020-07-21 05:05:00|2026.3|2022.8|2027.4|2023.9|2027.8|2025|2025.3|2022.4|250
1595308200000|2020-07-21 05:10:00|2027.6|2024.1|2028.8|2025.3|2029.5|2026.8|2026.7|2023.9|339
1595308500000|2020-07-21 05:15:00|2028.1|2026.1|2033.4|2031.4|2034.5|2031.7|2027.7|2025|367
1595308800000|2020-07-21 05:20:00|2033.5|2031.5|2030.9|2027.4|2034.3|2031.5|2029.7|2026.9|424
1595309100000|2020-07-21 05:25:00|2030.7|2027.2|2028.9|2025.4|2031.9|2028.9|2027.3|2023.8|357
1595309400000|2020-07-21 05:30:00|2028.3|2024.8|2031.3|2027.8|2032.4|2029.8|2023.5|2020.8|1150
1595309700000|2020-07-21 05:35:00|2030.9|2027.4|2029.7|2026.2|2033.3|2030.4|2027.1|2024.2|924
1595310000000|2020-07-21 05:40:00|2029.9|2026.4|2030|2026.5|2030.7|2028.1|2027.4|2023.9|674
1595310300000|2020-07-21 05:45:00|2029.9|2026.4|2031|2027.5|2031.6|2028.9|2026.6|2023.7|658
1595310600000|2020-07-21 05:50:00|2030.6|2028.6|2030.4|2026.9|2032.8|2029.8|2028.6|2026.2|624
1595310900000|2020-07-21 05:55:00|2030.3|2026.8|2032.8|2029.3|2033.2|2030.5|2028.1|2025.4|580
1595311200000|2020-07-21 06:00:00|2032.1|2030.1|2030.6|2028.6|2032.8|2030.3|2029.2|2026.6|688
1595311500000|2020-07-21 06:05:00|2030.4|2028.4|2032.5|2029|2033.6|2030.8|2030|2026.9|456
1595311800000|2020-07-21 06:10:00|2032.8|2029.3|2033.3|2031.3|2035.9|2033|2031.6|2028.4|665
1595312100000|2020-07-21 06:15:00|2033.5|2031.5|2033|2031|2035.9|2033.4|2029.4|2027.3|736
1595312400000|2020-07-21 06:20:00|2032.8|2030.8|2032.4|2028.9|2033.3|2030.9|2030.2|2027.5|564
1595312700000|2020-07-21 06:25:00|2032.5|2029|2036.3|2032.8|2036.5|2033.8|2031.7|2028.8|576
1595313000000|2020-07-21 06:30:00|2036.4|2032.9|2036.4|2034.4|2038.5|2035.8|2034.6|2031.6|635
1595313300000|2020-07-21 06:35:00|2036.3|2034.3|2037.3|2035.3|2039.7|2037.3|2035.5|2032.7|900
1595313600000|2020-07-21 06:40:00|2037|2035|2039.1|2037.1|2042.1|2039.5|2036.1|2033.4|715
1595313900000|2020-07-21 06:45:00|2039|2037|2037.8|2035.8|2039.9|2037.2|2036.2|2032.8|663
1595314200000|2020-07-21 06:50:00|2037.7|2035.7|2044.7|2042.7|2045.6|2042.8|2036.5|2034.3|794
1595314500000|2020-07-21 06:55:00|2044.8|2042.8|2042.6|2040.6|2048.1|2045.8|2041.2|2039|815
1595314800000|2020-07-21 07:00:00|2042.3|2040.3|2036.6|2033.1|2044.9|2042.4|2036.5|2033|727
1595315100000|2020-07-21 07:05:00|2036.1|2034.1|2034.1|2032.1|2036.8|2034.4|2032.3|2029.9|821
1595315400000|2020-07-21 07:10:00|2034.4|2032.4|2036.8|2033.3|2037|2034.6|2034|2031|543
1595315700000|2020-07-21 07:15:00|2036.5|2033|2032.6|2029.1|2036.9|2033.4|2029.9|2027.5|646
1595316000000|2020-07-21 07:20:00|2032.4|2028.9|2035.7|2032.2|2036.1|2033.1|2032|2028.9|497
1595316300000|2020-07-21 07:25:00|2034.9|2032.9|2035.9|2033.9|2037.7|2035|2033.5|2030.8|494
1595316600000|2020-07-21 07:30:00|2035.8|2033.8|2034.8|2032.8|2038.2|2035.7|2034.2|2031.3|496
1595316900000|2020-07-21 07:35:00|2035.6|2032.1|2038.3|2036.3|2038.5|2036.3|2033.7|2030.4|516
1595317200000|2020-07-21 07:40:00|2038.2|2036.2|2038.6|2035.1|2039.4|2036.6|2036.8|2034|324
1595317500000|2020-07-21 07:45:00|2038.7|2035.2|2038.2|2036.2|2039.1|2036.3|2035|2032.5|429
1595317800000|2020-07-21 07:50:00|2038.9|2035.4|2036.1|2034.1|2039.4|2036.4|2034.4|2031.7|449
1595318100000|2020-07-21 07:55:00|2036.4|2034.4|2035.2|2031.7|2037.7|2034.9|2033.7|2030.4|462
1595318400000|2020-07-21 08:00:00|2035.1|2031.6|2032.4|2030.4|2035.6|2033|2031.7|2028.5|380
1595318700000|2020-07-21 08:05:00|2032.5|2030.5|2034.2|2030.7|2034.9|2032.6|2031.2|2028.6|401
1595319000000|2020-07-21 08:10:00|2033.3|2031.3|2033.8|2031.8|2035.5|2032.6|2031.7|2028.9|463
1595319300000|2020-07-21 08:15:00|2033.9|2031.9|2036.4|2032.9|2036.9|2034.5|2033.3|2030.7|305
1595319600000|2020-07-21 08:20:00|2036.6|2033.1|2039.3|2037.3|2040.2|2037.5|2035.1|2032.6|334
1595319900000|2020-07-21 08:25:00|2039.2|2037.2|2042.4|2040.4|2043.3|2040.6|2039.1|2036.4|355
1595320200000|2020-07-21 08:30:00|2042.3|2040.3|2042.5|2039|2044|2041.2|2041.3|2038.7|286
1595320500000|2020-07-21 08:35:00|2042.7|2039.2|2045.3|2041.8|2045.4|2041.9|2041.7|2039|348
1595320800000|2020-07-21 08:40:00|2045|2041.5|2043.5|2040|2045.1|2042.2|2042.1|2039.4|331
1595321100000|2020-07-21 08:45:00|2042.9|2040.9|2042|2038.5|2043.6|2040.9|2039.8|2037|493
1595321400000|2020-07-21 08:50:00|2041.2|2039.2|2044.9|2041.4|2045.6|2042.7|2041|2038.4|534
1595321700000|2020-07-21 08:55:00|2044.8|2041.3|2043.3|2039.8|2045.1|2042.9|2042|2039.3|362
1595322000000|2020-07-21 09:00:00|2043.2|2039.7|2044.8|2042.8|2046.2|2043.5|2042.5|2039.5|379
1595322300000|2020-07-21 09:05:00|2044.9|2042.9|2041.9|2038.4|2045.5|2043.1|2040.6|2038|429
1595322600000|2020-07-21 09:10:00|2042.2|2038.7|2040.5|2038.5|2042.7|2040|2039.9|2036.8|365
1595322900000|2020-07-21 09:15:00|2040.4|2038.4|2045.3|2041.8|2045.4|2042.7|2039.1|2036.3|470
1595323200000|2020-07-21 09:20:00|2045.2|2041.7|2044.4|2040.9|2045.5|2042.9|2043.2|2040|265
1595323500000|2020-07-21 09:25:00|2044.3|2040.8|2042.1|2040.1|2044.3|2041.4|2041.7|2039.1|258
1595323800000|2020-07-21 09:30:00|2041.9|2039.9|2040.9|2038.9|2043.2|2040.8|2040.5|2037.6|471
1595324100000|2020-07-21 09:35:00|2041.7|2038.2|2043.1|2039.6|2043.7|2041.2|2040.3|2037.2|272
1595324400000|2020-07-21 09:40:00|2043|2039.5|2043|2041|2044.4|2041.6|2041.1|2038.6|375
1595324700000|2020-07-21 09:45:00|2043.3|2041.3|2044|2040.5|2045.3|2042.5|2042.5|2039.8|343
1595325000000|2020-07-21 09:50:00|2044.1|2040.6|2042.1|2038.6|2044.8|2041.9|2041.2|2038.5|328
1595325300000|2020-07-21 09:55:00|2042|2038.5|2043.5|2040|2043.8|2040.7|2041.5|2038.2|254
1595325600000|2020-07-21 10:00:00|2043.3|2039.8|2040.9|2037.4|2043.9|2041|2039.7|2037.1|198
1595325900000|2020-07-21 10:05:00|2041.1|2037.6|2040.3|2036.8|2041.5|2038.4|2038.8|2036.2|231
1595326200000|2020-07-21 10:10:00|2040.6|2037.1|2043.8|2040.3|2044.4|2040.9|2039.1|2036|412
1595326500000|2020-07-21 10:15:00|2043.7|2040.2|2044.3|2040.8|2044.9|2041.8|2042.1|2038.9|354
1595326800000|2020-07-21 10:20:00|2044.2|2040.7|2043.9|2040.4|2045.6|2042.8|2042.5|2039.9|367
1595327100000|2020-07-21 10:25:00|2043.8|2040.3|2046.9|2043.4|2047.2|2044.5|2043|2040|306
1595327400000|2020-07-21 10:30:00|2046.8|2043.3|2049.3|2045.8|2050|2047.3|2045.4|2042.9|579
1595327700000|2020-07-21 10:35:00|2049.2|2045.7|2053.5|2051.5|2054.6|2051.9|2047.2|2045.2|607
1595328000000|2020-07-21 10:40:00|2053.4|2051.4|2053.1|2051.1|2054.5|2052|2049.8|2047.6|617
1595328300000|2020-07-21 10:45:00|2053|2051|2055.7|2053.7|2058.3|2055.6|2052.3|2050.1|579
1595328600000|2020-07-21 10:50:00|2055.8|2053.8|2056.1|2054.1|2057.6|2055|2054.2|2051.7|509
1595328900000|2020-07-21 10:55:00|2056.2|2054.2|2057.3|2055.3|2058.2|2055.6|2052.5|2050|659
1595329200000|2020-07-21 11:00:00|2057.4|2055.4|2055.3|2053.3|2059.6|2056.8|2053.4|2051.4|659
1595329500000|2020-07-21 11:05:00|2055.4|2053.4|2055.5|2053.5|2056.8|2054.4|2054.1|2051.4|341
1595329800000|2020-07-21 11:10:00|2055.6|2053.6|2054.9|2052.9|2055.9|2053.6|2052.8|2050.5|366
1595330100000|2020-07-21 11:15:00|2054.5|2052.5|2055.5|2052|2057.4|2054.8|2053.9|2051.2|357
1595330400000|2020-07-21 11:20:00|2055.3|2051.8|2057.2|2053.7|2057.4|2054.7|2053.5|2051.3|340
1595330700000|2020-07-21 11:25:00|2057.1|2053.6|2059.1|2055.6|2059.7|2056.7|2056.1|2053.3|296
1595331000000|2020-07-21 11:30:00|2059.2|2055.7|2057|2055|2060.2|2057.3|2057|2054.3|561
1595331300000|2020-07-21 11:35:00|2057.1|2055.1|2058|2054.5|2060.3|2057.5|2056.9|2054.4|449
1595331600000|2020-07-21 11:40:00|2058.1|2054.6|2056.6|2053.1|2058.8|2055.8|2055|2052.4|298
1595331900000|2020-07-21 11:45:00|2056.5|2053|2053.5|2051.5|2057.1|2054.1|2053.4|2051.4|297
1595332200000|2020-07-21 11:50:00|2053.7|2051.7|2055.3|2051.8|2057.4|2054.2|2052.3|2049.7|415
1595332500000|2020-07-21 11:55:00|2055.4|2051.9|2057.8|2055.8|2058.9|2056.3|2053.9|2051.3|373
1595332800000|2020-07-21 12:00:00|2057.7|2055.7|2070.4|2068.4|2070.9|2068.5|2057.5|2055.2|814
1595333100000|2020-07-21 12:05:00|2070.5|2068.5|2082.4|2078.9|2085.2|2082.8|2070.4|2068.1|1282
1595333400000|2020-07-21 12:10:00|2081.5|2079.5|2097.1|2095.1|2097.4|2095.4|2079.2|2076.4|1287
1595333700000|2020-07-21 12:15:00|2097.9|2094.4|2095.6|2093.6|2101.9|2099.8|2090|2087.5|1492
1595334000000|2020-07-21 12:20:00|2095.5|2093.5|2104.3|2102.3|2107.4|2104.6|2094.5|2091.7|1382
1595334300000|2020-07-21 12:25:00|2104.1|2102.1|2097.5|2094|2106.6|2103.9|2094.2|2091.7|1404
1595334600000|2020-07-21 12:30:00|2096.4|2094.4|2095.8|2093.8|2101.2|2098.4|2094.3|2091.7|1352
1595334900000|2020-07-21 12:35:00|2095.7|2093.7|2099.8|2097.8|2102.7|2100|2094.7|2091.9|1229
1595335200000|2020-07-21 12:40:00|2099.9|2097.9|2103.2|2099.7|2106|2103.2|2099.4|2096.9|1030
1595335500000|2020-07-21 12:45:00|2103|2099.5|2103.2|2101.2|2104.6|2102.1|2100|2097.5|994
1595335800000|2020-07-21 12:50:00|2103.1|2101.1|2112.6|2110.6|2115.6|2113.5|2102.4|2099.5|952
1595336100000|2020-07-21 12:55:00|2112.5|2110.5|2103.2|2099.7|2117.3|2114.9|2098.4|2095.7|1163
1595336400000|2020-07-21 13:00:00|2103.8|2100.3|2099.5|2097.5|2112.5|2110.5|2098.8|2096|1643
1595336700000|2020-07-21 13:05:00|2100.5|2097|2100.5|2098.5|2105.5|2102.8|2094.3|2090.8|1424
1595337000000|2020-07-21 13:10:00|2100.6|2098.6|2096.6|2094.6|2103.5|2100.9|2093.9|2091.2|1233
1595337300000|2020-07-21 13:15:00|2096.7|2094.7|2096.1|2094.1|2100.2|2097.9|2094.8|2092.3|1193
1595337600000|2020-07-21 13:20:00|2095.9|2093.9|2102.5|2100.5|2103.7|2101.1|2095.7|2093.1|1062
1595337900000|2020-07-21 13:25:00|2102.7|2100.7|2095.8|2092.3|2103.5|2100.7|2094.5|2091.7|1121
1595338200000|2020-07-21 13:30:00|2096|2092.5|2088.9|2085.4|2096|2092.9|2085.4|2082.4|1398
1595338500000|2020-07-21 13:35:00|2089|2085.5|2095.5|2093.5|2096.6|2094|2086.5|2083.6|1158
1595338800000|2020-07-21 13:40:00|2095.6|2093.6|2093.2|2091.2|2097.6|2094.8|2089.8|2087.3|986
1595339100000|2020-07-21 13:45:00|2093.1|2091.1|2100.8|2097.3|2101.4|2098.9|2092.7|2090.7|1188
1595339400000|2020-07-21 13:50:00|2099.9|2097.9|2105|2103|2108.5|2105.4|2099.4|2096.8|1095
1595339700000|2020-07-21 13:55:00|2104.9|2102.9|2108.6|2106.6|2110.5|2107.9|2104.9|2102.6|1123
1595340000000|2020-07-21 14:00:00|2108.5|2106.5|2116.7|2113.2|2116.7|2114.1|2107.1|2104.4|1104
1595340300000|2020-07-21 14:05:00|2116.6|2114.6|2111.4|2107.9|2121.1|2118.5|2110.5|2107.8|1051
1595340600000|2020-07-21 14:10:00|2111.6|2108.1|2108.1|2106.1|2114.6|2111.7|2107.7|2105.3|1142
1595340900000|2020-07-21 14:15:00|2108.2|2106.2|2112.9|2110.9|2115.3|2112.5|2108.2|2105.8|944
1595341200000|2020-07-21 14:20:00|2113.7|2110.2|2111.5|2109.5|2116.4|2111.7|2108.8|2106.1|923
1595341500000|2020-07-21 14:25:00|2111.3|2109.3|2103.8|2101.8|2114.2|2111.4|2103.4|2100.7|1005
1595341800000|2020-07-21 14:30:00|2104.5|2101|2108.6|2105.1|2108.7|2105.9|2103.6|2100.9|915
1595342100000|2020-07-21 14:35:00|2108.5|2105|2098.4|2096.4|2108.9|2106.1|2096.3|2093.7|1010
1595342400000|2020-07-21 14:40:00|2098.5|2096.5|2097.4|2095.4|2102.2|2099.6|2096.4|2094|821
1595342700000|2020-07-21 14:45:00|2097.3|2095.3|2097.6|2094.1|2101.6|2099.1|2096|2093.5|961
1595343000000|2020-07-21 14:50:00|2097.9|2094.4|2097.2|2093.7|2099.1|2097|2094.6|2092.1|1100
1595343300000|2020-07-21 14:55:00|2097.4|2093.9|2102.6|2099.1|2103.4|2101.4|2096.5|2093.9|960
1595343600000|2020-07-21 15:00:00|2102.5|2099|2104.7|2101.2|2105.5|2103|2101.3|2098.9|783
1595343900000|2020-07-21 15:05:00|2104.1|2102.1|2106.7|2103.2|2107.7|2105.1|2102.2|2100|825
1595344200000|2020-07-21 15:10:00|2105.8|2103.8|2109.1|2105.6|2109.1|2106.3|2105|2102.3|655
1595344500000|2020-07-21 15:15:00|2108.9|2105.4|2111.7|2108.2|2112.2|2109.3|2108.3|2105.4|651
1595344800000|2020-07-21 15:20:00|2111.6|2108.1|2111.3|2107.8|2113.4|2110.3|2109.8|2106.8|630
1595345100000|2020-07-21 15:25:00|2111.4|2107.9|2112|2110|2113.1|2110.4|2110.6|2107.7|584
1595345400000|2020-07-21 15:30:00|2112.1|2110.1|2111.2|2109.2|2113.1|2110.5|2110.3|2108.3|553
1595345700000|2020-07-21 15:35:00|2111.1|2109.1|2107.1|2105.1|2112.5|2110.5|2105.2|2102.6|745
1595346000000|2020-07-21 15:40:00|2107|2105|2105.7|2103.7|2108.2|2106.2|2104.7|2102.7|661
1595346300000|2020-07-21 15:45:00|2105.8|2103.8|2104.5|2102.5|2107|2104.6|2103.2|2100.5|670
1595346600000|2020-07-21 15:50:00|2104.4|2102.4|2104|2102|2106|2103.7|2102.8|2100|464
1595346900000|2020-07-21 15:55:00|2103.9|2101.9|2102.6|2100.6|2106.4|2103.6|2102.5|2100.3|465
1595347200000|2020-07-21 16:00:00|2102.5|2100.5|2099.6|2097.6|2103|2101|2098.7|2096.7|521
1595347500000|2020-07-21 16:05:00|2099.5|2097.5|2099.9|2097.9|2102.4|2100.4|2099.2|2097.2|508
1595347800000|2020-07-21 16:10:00|2099.8|2097.8|2097.8|2095.8|2101.4|2099.4|2096.5|2094.3|613
1595348100000|2020-07-21 16:15:00|2097.7|2095.7|2101.5|2098|2101.9|2099.9|2097.4|2094.5|425
1595348400000|2020-07-21 16:20:00|2101.4|2097.9|2103.5|2101.5|2104.5|2102.1|2100.3|2097.9|479
1595348700000|2020-07-21 16:25:00|2103.3|2101.3|2102.6|2100.6|2105.3|2102.8|2102.3|2099.6|530
1595349000000|2020-07-21 16:30:00|2102.5|2100.5|2102.8|2100.8|2106.2|2103.6|2102.3|2099.6|523
1595349300000|2020-07-21 16:35:00|2102.9|2100.9|2103.9|2100.4|2104.4|2102|2101.6|2099|441
1595349600000|2020-07-21 16:40:00|2103.2|2101.2|2103.6|2101.6|2105|2102.3|2102.2|2099.8|459
1595349900000|2020-07-21 16:45:00|2103.7|2101.7|2101.5|2099.5|2105.1|2102.4|2101|2098.9|412
1595350200000|2020-07-21 16:50:00|2101.4|2099.4|2105.9|2103.9|2106.9|2104.2|2101.4|2098.5|432
1595350500000|2020-07-21 16:55:00|2106|2104|2108.7|2106.7|2109.9|2107|2105.6|2102.9|421
1595350800000|2020-07-21 17:00:00|2108.8|2106.8|2110.8|2108.8|2111.2|2109.2|2108.5|2106.1|421
1595351100000|2020-07-21 17:05:00|2110.6|2108.6|2110.3|2108.3|2112.3|2110.1|2109.8|2107.3|358
1595351400000|2020-07-21 17:10:00|2111.2|2107.7|2110|2108|2112.2|2109.6|2109.5|2106.9|380
1595351700000|2020-07-21 17:15:00|2110.1|2108.1|2113.3|2111.3|2114.8|2112.1|2109.8|2107|451
1595352000000|2020-07-21 17:20:00|2113.8|2110.3|2115.2|2113.2|2116.8|2114.3|2112.9|2110|465
1595352300000|2020-07-21 17:25:00|2115.1|2113.1|2116.1|2112.6|2116.7|2114.3|2113.6|2109.4|536
1595352600000|2020-07-21 17:30:00|2116|2112.5|2115.9|2113.9|2116.9|2114.1|2114.1|2111.5|312
1595352900000|2020-07-21 17:35:00|2116|2114|2116|2114|2117|2114.3|2115.2|2112.6|278
1595353200000|2020-07-21 17:40:00|2116.3|2114.3|2120.3|2116.8|2120.4|2117.7|2116.3|2114.3|310
1595353500000|2020-07-21 17:45:00|2120.4|2116.9|2121.3|2119.3|2123.6|2121.5|2119.1|2116.5|640
1595353800000|2020-07-21 17:50:00|2122.1|2118.6|2119.5|2117.5|2122.8|2119.9|2118.4|2115.8|488
1595354100000|2020-07-21 17:55:00|2120.5|2117|2122.7|2119.2|2122.9|2120.9|2118.5|2115.7|439
1595354400000|2020-07-21 18:00:00|2122.8|2119.3|2124.5|2122.5|2126.7|2124.2|2121.8|2119.3|701
1595354700000|2020-07-21 18:05:00|2124.6|2122.6|2126.4|2124.4|2128|2125.4|2123.4|2120.1|701
1595355000000|2020-07-21 18:10:00|2126.7|2124.7|2123.7|2121.7|2128.2|2125.7|2122.3|2120|644
1595355300000|2020-07-21 18:15:00|2123.8|2121.8|2125|2123|2127.9|2125.7|2123.4|2121|771
1595355600000|2020-07-21 18:20:00|2125.4|2123.4|2125.5|2123.5|2126.3|2124.1|2124.3|2121.9|378
1595355900000|2020-07-21 18:25:00|2125.6|2123.6|2128|2126|2128.3|2126.3|2125.5|2122.8|446
1595356200000|2020-07-21 18:30:00|2127.9|2125.9|2126.5|2124.5|2129.7|2127|2125.7|2123.4|411
1595356500000|2020-07-21 18:35:00|2126.6|2124.6|2125.8|2122.3|2127|2124.7|2123.4|2121.4|343
1595356800000|2020-07-21 18:40:00|2125.1|2123.1|2128|2126|2129|2126.4|2124.8|2122.6|353
1595357100000|2020-07-21 18:45:00|2128.1|2126.1|2128.9|2125.4|2129|2126.7|2126.4|2123.7|350
1595357400000|2020-07-21 18:50:00|2128.1|2126.1|2129.4|2127.4|2130|2127.4|2126.3|2123.3|354
1595357700000|2020-07-21 18:55:00|2129|2127|2128.4|2126.4|2130.5|2128.3|2126.9|2124.9|436
1595358000000|2020-07-21 19:00:00|2128.3|2126.3|2130.4|2128.4|2130.6|2128.6|2126.4|2124.4|385
1595358300000|2020-07-21 19:05:00|2130.5|2128.5|2133.5|2131.5|2133.9|2131.9|2129.4|2127.4|562
1595358600000|2020-07-21 19:10:00|2133.1|2131.1|2130.3|2128.3|2134.4|2131.9|2129.4|2127|492
1595358900000|2020-07-21 19:15:00|2131.4|2127.9|2123.9|2121.9|2131.4|2129|2123.6|2121.6|546
1595359200000|2020-07-21 19:20:00|2124|2122|2121.2|2117.7|2124.7|2122|2119.8|2117.4|643
1595359500000|2020-07-21 19:25:00|2120.4|2118.4|2118.4|2116.4|2122.7|2120.7|2117.6|2115.1|573
1595359800000|2020-07-21 19:30:00|2118.3|2116.3|2120.6|2118.6|2122|2120|2118.3|2115.9|576
1595360100000|2020-07-21 19:35:00|2120.5|2118.5|2115.1|2113.1|2120.7|2118.7|2114.6|2112.4|471
1595360400000|2020-07-21 19:40:00|2115|2113|2118.1|2116.1|2119.2|2116.3|2113.2|2110.7|470
1595360700000|2020-07-21 19:45:00|2118|2116|2119.6|2117.6|2122.3|2118.5|2117.1|2114.5|429
1595361000000|2020-07-21 19:50:00|2119|2117|2117|2115|2120.4|2117.7|2112.7|2110.4|723
1595361300000|2020-07-21 19:55:00|2117.1|2115.1|2117.3|2113.8|2118.2|2115.3|2113.4|2111.1|675
1595361600000|2020-07-21 20:00:00|2117.1|2113.6|2117|2115|2118|2115.4|2112.8|2110.6|368
1595361900000|2020-07-21 20:05:00|2117.7|2114.2|2119.8|2116.3|2120.2|2117.3|2116.3|2113.9|215
1595362200000|2020-07-21 20:10:00|2119.6|2116.1|2121.9|2118.4|2122|2119|2118.6|2116|213
1595362500000|2020-07-21 20:15:00|2122|2118.5|2124.8|2122.8|2126|2123|2121.6|2118.2|275
1595362800000|2020-07-21 20:20:00|2125.5|2122|2124.6|2122.6|2126.4|2123.9|2124.3|2120.8|172
1595363100000|2020-07-21 20:25:00|2124.7|2122.7|2128.2|2124.7|2130|2127.2|2124.7|2122.2|273
1595363400000|2020-07-21 20:30:00|2128.3|2124.8|2127.8|2125.8|2128.9|2125.8|2126.3|2123.5|172
1595363700000|2020-07-21 20:35:00|2127.7|2125.7|2127|2123.5|2128.4|2125.7|2126.2|2123.2|112
1595364000000|2020-07-21 20:40:00|2127.1|2123.6|2127.8|2124.3|2128.2|2125.2|2126.9|2123.4|120
1595364300000|2020-07-21 20:45:00|2128.1|2124.6|2130.7|2127.2|2132.5|2129|2127.2|2122.1|220
1595364600000|2020-07-21 20:50:00|2130.4|2128.4|2129.7|2126.2|2131|2129|2126.9|2123.9|221
1595364900000|2020-07-21 20:55:00|2129.6|2126.1|2131.3|2129.3|2135.5|2129.7|2127.2|2123.7|247
1595368800000|2020-07-21 22:00:00|2135.9|2126.9|2132.1|2128.6|2139.1|2130.1|2130|2124.7|215
1595369100000|2020-07-21 22:05:00|2131.9|2128.4|2132.6|2129.1|2133|2129.7|2130.5|2127|174
1595369400000|2020-07-21 22:10:00|2132.9|2129.4|2133.8|2130.3|2135.5|2132.9|2131.9|2129|212
1595369700000|2020-07-21 22:15:00|2134.2|2130.7|2133.5|2130|2134.2|2131|2131.4|2128.4|145
1595370000000|2020-07-21 22:20:00|2132.5|2130.5|2134.4|2132.4|2135.1|2132.5|2132|2129.8|219
1595370300000|2020-07-21 22:25:00|2135.3|2131.8|2133.8|2131.8|2135.9|2133|2133.6|2130.8|156
1595370600000|2020-07-21 22:30:00|2133.9|2131.9|2138.5|2136.5|2139|2136.7|2133.3|2130.9|282
1595370900000|2020-07-21 22:35:00|2138.4|2136.4|2154.8|2151.3|2156.1|2152.6|2137.5|2135|570
1595371200000|2020-07-21 22:40:00|2153.8|2151.8|2175.5|2172|2175.5|2172|2153.8|2151.1|821
1595371500000|2020-07-21 22:45:00|2175.8|2172.3|2182.9|2179.4|2214|2210.5|2169.4|2165.6|974
1595371800000|2020-07-21 22:50:00|2183.3|2179.8|2190.8|2187.3|2195.4|2191.9|2182.1|2177.1|688
1595372100000|2020-07-21 22:55:00|2190.9|2187.4|2228.7|2225.2|2230|2225.2|2190.9|2187.4|778
1595372400000|2020-07-21 23:00:00|2228.4|2224.9|2229.1|2225.6|2242.4|2240.4|2209.4|2203.8|1150
1595372700000|2020-07-21 23:05:00|2230.6|2222.7|2227.4|2223.9|2231.4|2226.5|2217.5|2213.4|601
1595373000000|2020-07-21 23:10:00|2227.3|2223.8|2225.4|2221.9|2244.2|2242.1|2220.2|2218.2|883
1595373300000|2020-07-21 23:15:00|2225.6|2222.1|2242.4|2235.1|2250.1|2242.8|2224|2221.9|906
1595373600000|2020-07-21 23:20:00|2242.7|2235.5|2228.7|2226.7|2247.5|2240.2|2228.1|2225.4|727
1595373900000|2020-07-21 23:25:00|2229|2227|2221.3|2217.8|2230.5|2227|2212.4|2208.9|778
1595374200000|2020-07-21 23:30:00|2221.4|2217.9|2224.2|2220.7|2229|2224|2219.9|2216.4|471
1595374500000|2020-07-21 23:35:00|2224.3|2220.8|2231.6|2228.1|2232.8|2228.1|2220.7|2216.8|385
1595374800000|2020-07-21 23:40:00|2231.5|2228|2236.9|2233.4|2237.8|2234.3|2226.7|2222.4|425
1595375100000|2020-07-21 23:45:00|2236.6|2233.1|2235.6|2232.1|2239.3|2234.9|2232|2227.2|517
1595375400000|2020-07-21 23:50:00|2235.9|2232.4|2238.9|2235.4|2240.6|2237.1|2233.4|2228.8|504
1595375700000|2020-07-21 23:55:00|2238.8|2235.3|2241.9|2238.4|2252.6|2250.6|2238.4|2234.9|738
1595376000000|2020-07-22 00:00:00|2242|2238.5|2244.3|2242.3|2250.1|2246.9|2239.7|2236.2|817
1595376300000|2020-07-22 00:05:00|2244.9|2242.9|2254|2250.5|2260.4|2257.1|2243.1|2239.6|772
1595376600000|2020-07-22 00:10:00|2253.8|2250.3|2252.9|2249.4|2258.9|2255.4|2251.3|2248.1|570
1595376900000|2020-07-22 00:15:00|2253|2249.5|2253.8|2250.3|2260.3|2257.3|2252.4|2248.9|515
1595377200000|2020-07-22 00:20:00|2253.7|2250.2|2250.1|2246.6|2254.3|2250.8|2245.7|2242.3|511
1595377500000|2020-07-22 00:25:00|2250.7|2247.2|2250.7|2247.2|2255|2251.5|2249.2|2246.2|476
1595377800000|2020-07-22 00:30:00|2250.6|2247.1|2248.8|2245.3|2251.7|2248.4|2243.2|2240|524
1595378100000|2020-07-22 00:35:00|2249.1|2245.6|2258.5|2255|2259.2|2255.7|2248.7|2245.2|555
1595378400000|2020-07-22 00:40:00|2258.6|2255.1|2261.3|2257.8|2261.6|2258.6|2254|2250.7|446
1595378700000|2020-07-22 00:45:00|2261.2|2257.7|2272.8|2269.3|2285.8|2282.3|2260.3|2257.7|1052
1595379000000|2020-07-22 00:50:00|2273.2|2269.7|2265.9|2262.4|2274.8|2271.3|2260|2256.1|866
1595379300000|2020-07-22 00:55:00|2265.7|2262.2|2260.9|2257.4|2270.9|2267.9|2259.1|2255.6|645
1595379600000|2020-07-22 01:00:00|2260.7|2257.2|2235.5|2227.7|2261.1|2257.6|2221.4|2215.7|1476
1595379900000|2020-07-22 01:05:00|2237.3|2229.7|2254.6|2251.1|2258.1|2251.4|2235|2229.6|1250
1595380200000|2020-07-22 01:10:00|2254.7|2251.2|2268.3|2264.8|2270.2|2266.3|2252.8|2248.6|1435
1595380500000|2020-07-22 01:15:00|2268.2|2264.7|2257.4|2253.9|2268.7|2265|2251.4|2247|1171
1595380800000|2020-07-22 01:20:00|2257.5|2254|2255.8|2252.3|2260.4|2256.7|2253.3|2248.4|828
1595381100000|2020-07-22 01:25:00|2255.6|2252.1|2250.5|2247|2256.4|2252.9|2248.4|2244.9|535
1595381400000|2020-07-22 01:30:00|2250.7|2247.2|2259.1|2255.6|2259.7|2256.2|2247.9|2244.4|574
1595381700000|2020-07-22 01:35:00|2258.9|2255.4|2250.6|2247.1|2260.1|2257.4|2249.5|2246.4|589
1595382000000|2020-07-22 01:40:00|2251.2|2247.7|2256.4|2252.9|2258.7|2255.2|2250.5|2247|547
1595382300000|2020-07-22 01:45:00|2256.3|2252.8|2246.7|2243.2|2257.5|2254|2245.7|2242.2|435
1595382600000|2020-07-22 01:50:00|2246.5|2243|2238.3|2234.8|2248.7|2243.7|2230.5|2224.7|1020
1595382900000|2020-07-22 01:55:00|2239.5|2231.6|2252.4|2243.4|2255.7|2249.5|2237.9|2231.6|739
1595383200000|2020-07-22 02:00:00|2253.6|2250.1|2248|2239.8|2256|2250.1|2240.4|2231.7|862
1595383500000|2020-07-22 02:05:00|2242.8|2239.3|2232.3|2228.8|2248.8|2241|2232|2226.8|839
1595383800000|2020-07-22 02:10:00|2232.6|2229.1|2236.6|2229|2237.2|2231.5|2225.8|2219.8|841
1595384100000|2020-07-22 02:15:00|2237.1|2229.3|2230.1|2226.6|2239.9|2234.5|2225.6|2221.9|608
1595384400000|2020-07-22 02:20:00|2229.2|2225.7|2234.5|2231|2239.7|2233.8|2227.7|2224.2|600
1595384700000|2020-07-22 02:25:00|2236.5|2229.5|2241.4|2237.9|2246.3|2240.7|2232.6|2227.3|684
1595385000000|2020-07-22 02:30:00|2241.2|2237.7|2249.4|2241.7|2252.7|2244.4|2239.5|2233.2|659
1595385300000|2020-07-22 02:35:00|2250.7|2243.7|2243.2|2239.7|2255.7|2247.5|2243.2|2238.2|568
1595385600000|2020-07-22 02:40:00|2243.6|2240.1|2240.9|2233.4|2249.5|2244.7|2236.8|2231.3|587
1595385900000|2020-07-22 02:45:00|2240.8|2233.6|2239.9|2236.4|2245.5|2239.2|2238.3|2233.6|373
1595386200000|2020-07-22 02:50:00|2239.8|2236.3|2237.2|2233.7|2243.5|2237.2|2235.5|2230.1|355
1595386500000|2020-07-22 02:55:00|2237.3|2233.8|2233.5|2230|2241.2|2233.8|2232|2226.6|409
1595386800000|2020-07-22 03:00:00|2233.7|2230.2|2234.4|2230.9|2239.6|2233.7|2225.3|2220.5|588
1595387100000|2020-07-22 03:05:00|2234.6|2231.1|2236.7|2233.2|2240.7|2237.2|2234.1|2228.3|414
1595387400000|2020-07-22 03:10:00|2236.8|2233.3|2235.4|2227.8|2239.5|2236|2233|2227.8|305
1595387700000|2020-07-22 03:15:00|2232.7|2229.2|2238.4|2234.9|2240.8|2235.7|2232.4|2227.8|302
1595388000000|2020-07-22 03:20:00|2238.3|2234.8|2236.6|2233.1|2240.5|2235.8|2234.3|2229.3|218
1595388300000|2020-07-22 03:25:00|2236.5|2233|2234.4|2230.9|2238|2233.5|2232.7|2226.8|257
1595388600000|2020-07-22 03:30:00|2234.1|2230.6|2236.8|2233.3|2240|2234.9|2230|2225.5|385
1595388900000|2020-07-22 03:35:00|2236.5|2233|2240.2|2236.7|2242.5|2238|2235.9|2231|292
1595389200000|2020-07-22 03:40:00|2240|2236.5|2242.6|2239.1|2244.6|2239.9|2240|2234.9|351
1595389500000|2020-07-22 03:45:00|2242.7|2239.2|2239.3|2235.8|2242.7|2239.2|2234.6|2229.1|231
1595389800000|2020-07-22 03:50:00|2239|2235.5|2239.7|2236.2|2240.6|2236.5|2237.9|2233.4|181
1595390100000|2020-07-22 03:55:00|2239.2|2235.7|2241.7|2238.2|2243.2|2239.3|2238|2234.5|205
1595390400000|2020-07-22 04:00:00|2241.5|2238|2238.8|2236.8|2242.7|2239.2|2238.6|2235.1|236
1595390700000|2020-07-22 04:05:00|2238.6|2236.6|2240.6|2237.1|2242.2|2238.7|2236.9|2233.4|352
1595391000000|2020-07-22 04:10:00|2240.3|2236.8|2240.1|2236.6|2244.3|2240.8|2238.9|2235.4|245
1595391300000|2020-07-22 04:15:00|2240|2236.5|2238.7|2235.2|2241.2|2237.7|2237.2|2233.7|201
1595391600000|2020-07-22 04:20:00|2238.8|2235.3|2237.7|2234.2|2239.4|2235.9|2235.7|2232.2|204
1595391900000|2020-07-22 04:25:00|2237.8|2234.3|2236|2232.5|2238.6|2235.1|2235.7|2232.2|144
1595392200000|2020-07-22 04:30:00|2235.9|2232.4|2231.5|2228|2236.1|2232.6|2231.3|2227.8|250
1595392500000|2020-07-22 04:35:00|2231.7|2228.2|2232.4|2228.9|2233|2229.5|2228.3|2224.8|230
1595392800000|2020-07-22 04:40:00|2232.3|2228.8|2235.5|2232|2235.8|2232.3|2232.2|2228.7|201
1595393100000|2020-07-22 04:45:00|2235.3|2231.8|2236.3|2232.8|2237.2|2233.7|2233.8|2230.3|207
1595393400000|2020-07-22 04:50:00|2236.2|2232.7|2238.3|2234.8|2239.1|2235.9|2235.4|2231.9|230
1595393700000|2020-07-22 04:55:00|2238.9|2235.4|2236.5|2234.5|2239.1|2235.8|2235.5|2233|240
1595394000000|2020-07-22 05:00:00|2236.1|2234.1|2238|2234.5|2238.4|2235.4|2233.2|2229.9|305
1595394300000|2020-07-22 05:05:00|2237.2|2235.2|2238.2|2234.7|2240|2236.8|2236.2|2233.5|334
1595394600000|2020-07-22 05:10:00|2238.3|2234.8|2239.2|2235.7|2240.2|2236.7|2236.4|2233.1|202
1595394900000|2020-07-22 05:15:00|2239.3|2235.8|2239.2|2235.7|2240.7|2237.2|2237|2233.5|216
1595395200000|2020-07-22 05:20:00|2239|2235.5|2235.5|2233.5|2239.3|2235.8|2234.1|2231.8|245
1595395500000|2020-07-22 05:25:00|2235.6|2233.6|2237.4|2233.9|2242.3|2236|2235.4|2232.9|240
1595395800000|2020-07-22 05:30:00|2237.5|2234|2242.9|2239.4|2245.9|2240.7|2236.2|2233.5|337
1595396100000|2020-07-22 05:35:00|2242.8|2239.3|2242.5|2239|2247.3|2241.2|2241.1|2237.6|308
1595396400000|2020-07-22 05:40:00|2242.6|2239.1|2243.6|2240.1|2246.2|2241.1|2241.1|2237.9|161
1595396700000|2020-07-22 05:45:00|2243.5|2240|2251.6|2248.1|2255|2248.9|2242.6|2238.8|472
1595397000000|2020-07-22 05:50:00|2255.1|2246.4|2260.8|2257.3|2266.6|2259.5|2250.7|2246.4|710
1595397300000|2020-07-22 05:55:00|2260.7|2257.2|2264.9|2261.4|2267.3|2261.7|2257.6|2252.5|515
1595397600000|2020-07-22 06:00:00|2264.8|2261.3|2247.1|2243.6|2264.9|2261.4|2245|2241.5|773
1595397900000|2020-07-22 06:05:00|2247|2243.5|2248.9|2245.4|2249.9|2246.4|2244.2|2241.1|571
1595398200000|2020-07-22 06:10:00|2249|2245.5|2250.5|2247|2255.1|2251.9|2246.9|2244|593
1595398500000|2020-07-22 06:15:00|2250.7|2247.2|2254.4|2250.9|2257.3|2253.8|2247.7|2244.7|613
1595398800000|2020-07-22 06:20:00|2254.1|2250.6|2252.3|2248.8|2257.4|2253.9|2250.8|2248|526
1595399100000|2020-07-22 06:25:00|2253.2|2249.7|2253.1|2249.6|2256|2253|2249.9|2247.1|453
1595399400000|2020-07-22 06:30:00|2253|2249.5|2254.6|2252.6|2255.7|2253|2250|2247|424
1595399700000|2020-07-22 06:35:00|2254.4|2252.4|2253.1|2249.6|2256.2|2253.4|2251.4|2248.2|388
1595400000000|2020-07-22 06:40:00|2252.9|2249.4|2251.8|2248.3|2255|2252.2|2249.5|2246.5|297
1595400300000|2020-07-22 06:45:00|2252.2|2248.7|2246|2242.5|2253.7|2251|2245.8|2242.3|482
1595400600000|2020-07-22 06:50:00|2246.3|2242.8|2242.6|2239.1|2247.7|2244.2|2241.2|2237.9|507
1595400900000|2020-07-22 06:55:00|2242.5|2239|2245|2241.5|2245.1|2242.4|2239.9|2237.1|573
1595401200000|2020-07-22 07:00:00|2245.1|2241.6|2231.1|2229.1|2245.1|2241.6|2229.1|2226.2|835
1595401500000|2020-07-22 07:05:00|2231.5|2229.5|2240.3|2236.8|2240.9|2237.7|2230.3|2227.7|682
1595401800000|2020-07-22 07:10:00|2240.2|2236.7|2237.8|2234.3|2244.4|2241.7|2235.7|2232.9|664
1595402100000|2020-07-22 07:15:00|2237.7|2234.2|2236.2|2232.7|2241|2238.2|2235.6|2232.1|558
1595402400000|2020-07-22 07:20:00|2236.1|2232.6|2182.7|2179.2|2237.3|2234.3|2179.8|2174.5|1019
1595402700000|2020-07-22 07:25:00|2182.9|2179.4|2193.2|2191.2|2198.6|2196.6|2181.2|2177.7|943
1595403000000|2020-07-22 07:30:00|2193.3|2191.3|2140.2|2136.7|2194.6|2191.8|2140.2|2136.7|1206
1595403300000|2020-07-22 07:35:00|2140.3|2136.8|2162.4|2158.9|2167.2|2163.7|2139.3|2135.8|1072
1595403600000|2020-07-22 07:40:00|2162.3|2158.8|2173.3|2169.8|2188.5|2183.7|2160.1|2156.6|1000
1595403900000|2020-07-22 07:45:00|2172.8|2169.3|2176.2|2174.2|2182.1|2179.8|2161.2|2157.7|1016
1595404200000|2020-07-22 07:50:00|2176|2174|2185.8|2182.3|2193.5|2188.4|2175.7|2171.3|800
1595404500000|2020-07-22 07:55:00|2185.9|2182.4|2183|2179.5|2189.9|2186.4|2173.7|2170.9|751
1595404800000|2020-07-22 08:00:00|2182.7|2179.2|2171.8|2169.8|2184.3|2181.4|2169.8|2166.3|854
1595405100000|2020-07-22 08:05:00|2171.6|2169.6|2175|2171.5|2181.6|2178.1|2167.7|2164.2|548
1595405400000|2020-07-22 08:10:00|2174.9|2171.4|2168.9|2166.9|2188|2182.9|2154.5|2149.7|949
1595405700000|2020-07-22 08:15:00|2169|2167|2176.5|2173|2180.3|2176.8|2165|2159.9|660
1595406000000|2020-07-22 08:20:00|2176.6|2173.1|2169.7|2166.2|2177.4|2173.9|2166.2|2161.7|570
1595406300000|2020-07-22 08:25:00|2169.5|2166|2177.1|2173.6|2180.3|2176.8|2168.1|2164|550
1595406600000|2020-07-22 08:30:00|2175.3|2171.8|2172.3|2168.8|2176.1|2172.6|2165.2|2162.8|611
1595406900000|2020-07-22 08:35:00|2172.4|2168.9|2172.1|2168.6|2173.8|2170.3|2166.7|2164.5|333
1595407200000|2020-07-22 08:40:00|2171.7|2168.2|2172.3|2168.8|2173.9|2171.3|2168.9|2165.8|374
1595407500000|2020-07-22 08:45:00|2172|2168.5|2159.5|2157.5|2172|2168.5|2159.4|2157.1|751
1595407800000|2020-07-22 08:50:00|2158.8|2156.8|2157.5|2154|2163.7|2161.1|2153.3|2148.8|761
1595408100000|2020-07-22 08:55:00|2157.4|2153.9|2161.4|2157.9|2164|2161.3|2156.6|2153.7|513
1595408400000|2020-07-22 09:00:00|2161.3|2157.8|2171.5|2168|2177.9|2174.7|2160.7|2156.2|656
1595408700000|2020-07-22 09:05:00|2171.3|2167.8|2167.2|2165.2|2174.8|2171.7|2165.4|2163.2|586
1595409000000|2020-07-22 09:10:00|2167.3|2165.3|2170.2|2166.7|2174.2|2171.8|2165.4|2162.7|428
1595409300000|2020-07-22 09:15:00|2169.8|2167.8|2169.7|2166.2|2173.4|2170.8|2168.5|2166|504
1595409600000|2020-07-22 09:20:00|2168.7|2166.7|2177.4|2173.9|2180.3|2177.8|2168.7|2166.3|523
1595409900000|2020-07-22 09:25:00|2177.5|2174|2182.4|2180.4|2184.8|2181.9|2175.7|2173.1|478
1595410200000|2020-07-22 09:30:00|2182.3|2180.3|2180.9|2178.9|2183.5|2181.1|2178.4|2175.4|581
1595410500000|2020-07-22 09:35:00|2181|2179|2183.8|2181.8|2183.9|2181.9|2179.6|2176.7|518
1595410800000|2020-07-22 09:40:00|2183.7|2181.7|2183.9|2181.9|2184.4|2182.4|2181.3|2178.5|321
1595411100000|2020-07-22 09:45:00|2184.2|2182.2|2186.6|2184.6|2187.8|2185.8|2181.4|2178.5|471
1595411400000|2020-07-22 09:50:00|2186.5|2184.5|2185.5|2183.5|2190.1|2187.6|2183.9|2181.8|460
1595411700000|2020-07-22 09:55:00|2185.4|2183.4|2190.5|2188.5|2191.8|2189.7|2184|2182|454
1595412000000|2020-07-22 10:00:00|2190.6|2188.6|2195.4|2191.9|2202|2199.9|2187.7|2185.7|769
1595412300000|2020-07-22 10:05:00|2195.3|2191.8|2202.9|2199.4|2202.9|2200.2|2191.4|2188.8|622
1595412600000|2020-07-22 10:10:00|2202.7|2199.2|2199.3|2197.3|2202.8|2200.1|2197.6|2195.1|432
1595412900000|2020-07-22 10:15:00|2199.2|2197.2|2200.9|2198.9|2203.4|2200.8|2197.6|2194.9|461
1595413200000|2020-07-22 10:20:00|2201.3|2199.3|2206.2|2202.7|2207.3|2204.8|2200.2|2198.2|702
1595413500000|2020-07-22 10:25:00|2205.4|2203.4|2207.8|2204.3|2211.9|2208.5|2201.5|2198.5|757
1595413800000|2020-07-22 10:30:00|2208|2204.5|2189.5|2186|2209.4|2205.9|2189.1|2186|664
1595414100000|2020-07-22 10:35:00|2189.2|2185.7|2194.2|2190.7|2197.9|2195.2|2180.7|2177.8|704
1595414400000|2020-07-22 10:40:00|2193.7|2190.2|2192.2|2190.2|2196.1|2192.6|2189.8|2187.1|522
1595414700000|2020-07-22 10:45:00|2192.1|2190.1|2201.6|2198.1|2201.6|2199|2187.3|2184.6|574
1595415000000|2020-07-22 10:50:00|2201.5|2198|2201.3|2197.8|2202.6|2200.4|2194.4|2192.1|532
1595415300000|2020-07-22 10:55:00|2202|2198.5|2212.6|2209.1|2213.8|2210.3|2200.5|2197|658
1595415600000|2020-07-22 11:00:00|2212.7|2209.2|2217.9|2214.4|2224.2|2221.8|2210|2206.5|779
1595415900000|2020-07-22 11:05:00|2217.4|2213.9|2223.1|2219.6|2224.5|2221.4|2213.2|2209.7|627
1595416200000|2020-07-22 11:10:00|2223.2|2219.7|2222.4|2220.4|2224.2|2222|2216.5|2213.1|460
1595416500000|2020-07-22 11:15:00|2222.1|2220.1|2221.8|2218.3|2222.8|2220.4|2215.3|2212.7|573
1595416800000|2020-07-22 11:20:00|2221.7|2218.2|2221.7|2218.2|2226.4|2223.9|2219.7|2216.6|630
1595417100000|2020-07-22 11:25:00|2221.8|2218.3|2234.9|2231.4|2239.8|2236.3|2220.6|2217.8|763
1595417400000|2020-07-22 11:30:00|2234.6|2231.1|2232.4|2230.4|2236.3|2233|2226.8|2224.6|774
1595417700000|2020-07-22 11:35:00|2233.1|2229.6|2238.3|2234.8|2241.8|2237|2230|2226.7|613
1595418000000|2020-07-22 11:40:00|2238|2234.5|2235.5|2232|2241.3|2235.8|2232.5|2228.1|565
1595418300000|2020-07-22 11:45:00|2235.6|2232.1|2243.9|2240.4|2244.3|2240.8|2232.5|2230|557
1595418600000|2020-07-22 11:50:00|2243.8|2240.3|2243.7|2240.2|2251.5|2245.5|2239.7|2236.2|654
1595418900000|2020-07-22 11:55:00|2243.8|2240.3|2251.2|2247.7|2253.4|2249.1|2239.7|2236.3|878
1595419200000|2020-07-22 12:00:00|2250.5|2247|2308.8|2299.8|2311.3|2303.2|2248|2244.5|2051
1595419500000|2020-07-22 12:05:00|2310.6|2301.6|2291|2287.5|2310.6|2301.9|2278.2|2273.3|1796
1595419800000|2020-07-22 12:10:00|2291.1|2287.6|2297.7|2294.2|2300.7|2295.4|2287.3|2282.6|1256
1595420100000|2020-07-22 12:15:00|2297.4|2293.9|2289.9|2287.9|2297.4|2293.9|2284.4|2280.9|1251
1595420400000|2020-07-22 12:20:00|2289.7|2287.7|2295.1|2291.6|2298.4|2294.9|2286.4|2282.9|1213
1595420700000|2020-07-22 12:25:00|2295|2291.5|2288.1|2286.1|2295|2291.5|2281.8|2279.8|1268
1595421000000|2020-07-22 12:30:00|2288.4|2286.4|2288.9|2286.9|2292.2|2289.8|2284.6|2281.3|1019
1595421300000|2020-07-22 12:35:00|2288.5|2286.5|2266.9|2264.9|2291.8|2289.8|2261.2|2259.2|1373
1595421600000|2020-07-22 12:40:00|2266.8|2264.8|2261.7|2259.7|2271.1|2267.4|2252.3|2250|1528
1595421900000|2020-07-22 12:45:00|2261.5|2259.5|2257.2|2255.2|2261.7|2259.7|2233.2|2230.1|1568
1595422200000|2020-07-22 12:50:00|2257|2255|2253.3|2251.3|2273.5|2271.5|2251.7|2249.4|1543
1595422500000|2020-07-22 12:55:00|2253.4|2251.4|2245.6|2243.6|2265|2263|2240.4|2238.4|1287
1595422800000|2020-07-22 13:00:00|2245.1|2243.1|2206.9|2204.9|2245.4|2243.4|2204.7|2202.7|1891
1595423100000|2020-07-22 13:05:00|2206.7|2204.7|2197.2|2193.7|2212.4|2210.4|2186.5|2184.1|1847
1595423400000|2020-07-22 13:10:00|2197.3|2193.8|2206.7|2204.7|2215|2213|2195.5|2192.8|1709
1595423700000|2020-07-22 13:15:00|2206.4|2204.4|2198.5|2196.5|2209.1|2207.1|2196.7|2194.2|1503
1595424000000|2020-07-22 13:20:00|2199|2197|2202.8|2200.8|2206.6|2204.6|2191.4|2189.4|1473
1595424300000|2020-07-22 13:25:00|2202.9|2200.9|2220.1|2218.1|2222.4|2220.1|2201.9|2199.9|1353
1595424600000|2020-07-22 13:30:00|2219.9|2217.9|2211.6|2209.6|2220.6|2218.6|2203.7|2201.7|1504
1595424900000|2020-07-22 13:35:00|2211.7|2209.7|2220.9|2218.9|2222.1|2219.7|2208.5|2206.5|1349
1595425200000|2020-07-22 13:40:00|2221|2219|2218.3|2216.3|2225.3|2223.3|2216.3|2214.3|1398
1595425500000|2020-07-22 13:45:00|2218.4|2216.4|2219.1|2217.1|2223|2218.7|2212.2|2210.2|1269
1595425800000|2020-07-22 13:50:00|2218.9|2216.9|2222.5|2220.5|2225|2222.5|2216.6|2213.9|1038
1595426100000|2020-07-22 13:55:00|2222.1|2220.1|2227.7|2224.2|2231|2228.1|2220.8|2218|1088
1595426400000|2020-07-22 14:00:00|2227.6|2224.1|2222.1|2220.1|2229.2|2226.4|2218.4|2216.4|1305
1595426700000|2020-07-22 14:05:00|2222.4|2220.4|2219|2217|2225.2|2222.4|2215.7|2213.7|1026
1595427000000|2020-07-22 14:10:00|2219.3|2217.3|2224|2222|2225.4|2222.5|2216.9|2214.9|1026
1595427300000|2020-07-22 14:15:00|2223.9|2221.9|2233.9|2231.9|2234.7|2232|2223.2|2221.2|1071
1595427600000|2020-07-22 14:20:00|2234.1|2232.1|2240.8|2238.8|2244.8|2242.8|2233.8|2231.3|1236
1595427900000|2020-07-22 14:25:00|2241|2239|2236.6|2234.6|2241.3|2239|2233.5|2231.2|1016
1595428200000|2020-07-22 14:30:00|2236.5|2234.5|2233|2231|2239.4|2237.3|2231.2|2229.2|1152
1595428500000|2020-07-22 14:35:00|2232.8|2230.8|2239.6|2237.6|2243.2|2241.2|2231.3|2229.3|1038
1595428800000|2020-07-22 14:40:00|2239.7|2237.7|2238.3|2236.3|2242|2239.9|2236.6|2234.6|904
1595429100000|2020-07-22 14:45:00|2238|2236|2230.2|2228.2|2241.2|2238.6|2228.4|2226.4|986
1595429400000|2020-07-22 14:50:00|2230.8|2228.8|2218|2216|2231.2|2229.2|2215|2213|1204
1595429700000|2020-07-22 14:55:00|2217.6|2215.6|2222.3|2220.3|2222.9|2220.9|2211.3|2209.3|1031
1595430000000|2020-07-22 15:00:00|2222.7|2220.7|2219|2217|2222.7|2220.7|2215.7|2213.7|851
1595430300000|2020-07-22 15:05:00|2219.4|2217.4|2216.6|2214.6|2220.9|2218.9|2214.2|2212.2|865
1595430600000|2020-07-22 15:10:00|2216.4|2214.4|2223.6|2221.6|2227.2|2225.2|2216.3|2214.3|1041
1595430900000|2020-07-22 15:15:00|2222.8|2220.8|2226.9|2224.9|2230.7|2228.7|2222.5|2220.5|1041
1595431200000|2020-07-22 15:20:00|2226.8|2224.8|2228.8|2226.8|2229.6|2227.6|2225.2|2223.2|802
1595431500000|2020-07-22 15:25:00|2228.7|2226.7|2236.3|2234.3|2238.7|2236.7|2228.3|2226.3|954
1595431800000|2020-07-22 15:30:00|2236.8|2234.8|2237.7|2235.7|2239.5|2237.5|2234|2232|836
1595432100000|2020-07-22 15:35:00|2237.9|2235.9|2243.6|2241.6|2245.1|2243.1|2237|2235|880
1595432400000|2020-07-22 15:40:00|2243.8|2241.8|2246|2244|2248|2246|2239.9|2237.9|910
1595432700000|2020-07-22 15:45:00|2246.1|2244.1|2247.2|2245.2|2247.5|2245.5|2243.9|2241.3|832
1595433000000|2020-07-22 15:50:00|2247.1|2245.1|2246.7|2244.7|2248.3|2246.3|2241.2|2239.2|946
1595433300000|2020-07-22 15:55:00|2246.8|2244.8|2245.3|2243.3|2247.9|2245.9|2241.6|2239.6|1056
1595433600000|2020-07-22 16:00:00|2245.4|2243.4|2238.2|2236.2|2245.4|2243.4|2237.8|2235.7|1060
1595433900000|2020-07-22 16:05:00|2237.7|2235.7|2239.6|2237.6|2240.3|2238.3|2232.6|2230.6|828
1595434200000|2020-07-22 16:10:00|2239.1|2237.1|2253.3|2251.3|2255.5|2253.5|2238.8|2236.8|1067
1595434500000|2020-07-22 16:15:00|2253.4|2251.4|2265.1|2263.1|2268.4|2266.4|2250.7|2248.7|1269
1595434800000|2020-07-22 16:20:00|2265.2|2263.2|2279|2277|2287.4|2285.4|2263.7|2261.7|1423
1595435100000|2020-07-22 16:25:00|2279.6|2277.6|2272.9|2270.9|2282.2|2280.2|2271|2269|1341
1595435400000|2020-07-22 16:30:00|2272.8|2270.8|2276|2274|2278.9|2276.7|2270|2268|1135
1595435700000|2020-07-22 16:35:00|2275.8|2273.8|2271.1|2269.1|2276.8|2274.8|2264.3|2262.3|1218
1595436000000|2020-07-22 16:40:00|2271.2|2269.2|2266.7|2264.7|2271.2|2269.2|2266.1|2264.1|1040
1595436300000|2020-07-22 16:45:00|2266.8|2264.8|2262|2260|2268.1|2266.1|2259.1|2257.1|1095
1595436600000|2020-07-22 16:50:00|2262.1|2260.1|2271.6|2269.6|2275.7|2273.7|2262.1|2260.1|1010
1595436900000|2020-07-22 16:55:00|2271.5|2269.5|2273.1|2271.1|2275.3|2273.3|2267|2265|839
1595437200000|2020-07-22 17:00:00|2273.3|2271.3|2273|2271|2274.4|2272.4|2266.5|2264.5|909
1595437500000|2020-07-22 17:05:00|2273.1|2271.1|2273.9|2271.9|2275.3|2273.3|2270.9|2268.9|713
1595437800000|2020-07-22 17:10:00|2274|2272|2275.4|2273.4|2280.1|2278.1|2273.6|2271.6|757
1595438100000|2020-07-22 17:15:00|2275.2|2273.2|2276.3|2274.3|2276.6|2274.6|2270|2268|670
1595438400000|2020-07-22 17:20:00|2276.1|2274.1|2284.3|2282.3|2295.3|2293.3|2276.1|2274.1|1172
1595438700000|2020-07-22 17:25:00|2284.7|2282.7|2273.6|2271.6|2285.3|2283.3|2266.3|2264.3|1465
1595439000000|2020-07-22 17:30:00|2273.4|2271.4|2266.8|2264.8|2275.6|2273|2264.3|2262.3|1085
1595439300000|2020-07-22 17:35:00|2266.9|2264.9|2268.3|2266.3|2268.5|2266.5|2259.6|2257.2|914
1595439600000|2020-07-22 17:40:00|2268.2|2266.2|2267.5|2265.5|2272.9|2270.9|2266.9|2264.9|780
1595439900000|2020-07-22 17:45:00|2267.4|2265.4|2266.9|2264.9|2268.1|2266.1|2264|2262|598
1595440200000|2020-07-22 17:50:00|2267|2265|2262.7|2260.7|2267.6|2265.6|2259|2257|753
1595440500000|2020-07-22 17:55:00|2262.5|2260.5|2266.9|2264.9|2267.4|2265.4|2259.5|2257.5|640
1595440800000|2020-07-22 18:00:00|2267|2265|2271.8|2269.8|2273.3|2271.3|2266.2|2264.2|754
1595441100000|2020-07-22 18:05:00|2272.1|2270.1|2272.7|2270.7|2272.9|2270.9|2268.2|2266.2|560
1595441400000|2020-07-22 18:10:00|2272.6|2270.6|2272.4|2270.4|2274.1|2272.1|2269.4|2267.4|468
1595441700000|2020-07-22 18:15:00|2272.2|2270.2|2273.1|2271.1|2275|2273|2270.7|2268.7|514
1595442000000|2020-07-22 18:20:00|2273.2|2271.2|2271.1|2269.1|2274.1|2272.1|2270.2|2268.2|473
1595442300000|2020-07-22 18:25:00|2271.2|2269.2|2275.6|2273.6|2275.7|2273.7|2270.6|2268.6|344
1595442600000|2020-07-22 18:30:00|2275.4|2273.4|2277.3|2275.3|2277.7|2275.7|2270.3|2268.3|356
1595442900000|2020-07-22 18:35:00|2277.4|2275.4|2284.1|2282.1|2285.1|2283.1|2272.9|2270.9|514
1595443200000|2020-07-22 18:40:00|2284.4|2282.4|2284.9|2282.9|2286|2284|2278.1|2276.1|535
1595443500000|2020-07-22 18:45:00|2285.4|2283.4|2289.4|2287.4|2289.9|2287.9|2285|2283|563
1595443800000|2020-07-22 18:50:00|2289.5|2287.5|2287.2|2285.2|2293.6|2291.6|2285|2283|584
1595444100000|2020-07-22 18:55:00|2287.1|2285.1|2287.2|2285.2|2289.4|2287.4|2284.1|2282.1|449
1595444400000|2020-07-22 19:00:00|2287.3|2285.3|2285.5|2283.5|2289|2287|2281.2|2279.2|617
1595444700000|2020-07-22 19:05:00|2285.2|2283.2|2282.2|2280.2|2286.1|2283.5|2281.2|2279.2|528
1595445000000|2020-07-22 19:10:00|2282.1|2280.1|2285.7|2283.7|2287.7|2285.3|2280.7|2278.7|522
1595445300000|2020-07-22 19:15:00|2285.9|2283.9|2287|2285|2290.9|2288.9|2284.4|2282.4|552
1595445600000|2020-07-22 19:20:00|2286.9|2284.9|2289.5|2287.5|2290.2|2287.8|2285.8|2283.8|449
1595445900000|2020-07-22 19:25:00|2289.1|2287.1|2289|2287|2290.4|2288.4|2285.2|2283.2|492
1595446200000|2020-07-22 19:30:00|2288.8|2286.8|2296.5|2294.5|2296.8|2294.8|2288.5|2286.5|493
1595446500000|2020-07-22 19:35:00|2296.6|2294.6|2291.3|2289.3|2296.9|2294.9|2289|2287|520
1595446800000|2020-07-22 19:40:00|2291.2|2289.2|2300.3|2298.3|2300.8|2298.5|2290.4|2288.4|489
1595447100000|2020-07-22 19:45:00|2300.1|2298.1|2296.3|2294.3|2303.5|2301|2291.9|2289.9|740
1595447400000|2020-07-22 19:50:00|2296.4|2294.4|2293.9|2291.9|2297.5|2295.2|2289.2|2286.4|778
1595447700000|2020-07-22 19:55:00|2294|2292|2302|2300|2304.5|2301.6|2293.7|2291|1007
1595448000000|2020-07-22 20:00:00|2301.5|2299.5|2296.6|2293.1|2301.8|2299.5|2295.4|2292.3|369
1595448300000|2020-07-22 20:05:00|2296.5|2293|2296.5|2294.5|2297.8|2294.9|2293.4|2290.4|232
1595448600000|2020-07-22 20:10:00|2296.4|2294.4|2296.6|2294.6|2300|2297.6|2295.7|2293.5|274
1595448900000|2020-07-22 20:15:00|2296.4|2294.4|2297.6|2294.1|2298.4|2295.5|2295.6|2292.8|162
1595449200000|2020-07-22 20:20:00|2297.3|2293.8|2298.4|2294.9|2300|2297.6|2296.3|2293.4|282
1595449500000|2020-07-22 20:25:00|2297.7|2294.2|2306.8|2303.3|2307.9|2305.2|2296.5|2293.5|340
1595449800000|2020-07-22 20:30:00|2306.7|2303.2|2303.7|2301.7|2308.6|2305.9|2298.9|2295.4|373
1595450100000|2020-07-22 20:35:00|2304.1|2302.1|2304.1|2300.6|2305.1|2302.1|2301.9|2298.4|291
1595450400000|2020-07-22 20:40:00|2303.9|2300.4|2303.3|2301.3|2304.9|2301.4|2301.6|2298.1|290
1595450700000|2020-07-22 20:45:00|2303.6|2301.6|2303.8|2300.3|2306.3|2302.9|2301.2|2298.1|296
1595451000000|2020-07-22 20:50:00|2303.9|2300.4|2304.7|2301.2|2308.1|2304.6|2301.6|2298.1|273
1595451300000|2020-07-22 20:55:00|2304.8|2301.3|2300.8|2297.3|2307.5|2301.9|2300|2296.2|371
1595455200000|2020-07-22 22:00:00|2309.8|2307.8|2321.8|2312.8|2326.2|2321.3|2308.5|2302.7|472
1595455500000|2020-07-22 22:05:00|2321.6|2312.6|2314.5|2305.5|2325|2316|2311.2|2302.8|420
1595455800000|2020-07-22 22:10:00|2314.6|2305.6|2320.4|2316.9|2322.3|2317.2|2311.4|2302.4|375
1595456100000|2020-07-22 22:15:00|2319.8|2316.3|2325.8|2317.5|2330.5|2325.4|2317.3|2309.7|758
1595456400000|2020-07-22 22:20:00|2325.9|2317.8|2320.7|2313|2331.7|2323.9|2318.2|2313|798
1595456700000|2020-07-22 22:25:00|2322.4|2313.4|2313.6|2305.5|2322.4|2314.3|2305.1|2296.4|724
1595457000000|2020-07-22 22:30:00|2314.3|2306.1|2309|2301.9|2318|2309.5|2306.7|2300.8|729
1595457300000|2020-07-22 22:35:00|2307.1|2303.6|2301.9|2298.4|2310.9|2304.6|2290.4|2286.9|756
1595457600000|2020-07-22 22:40:00|2301.7|2298.2|2285.1|2277.4|2303.5|2299.2|2276.8|2273.3|731
1595457900000|2020-07-22 22:45:00|2284.9|2277.8|2292.1|2288.6|2300.9|2295.6|2282.8|2277.1|579
1595458200000|2020-07-22 22:50:00|2292.9|2289.4|2294.8|2291.3|2296.2|2291.5|2284.5|2279.8|529
1595458500000|2020-07-22 22:55:00|2294.6|2291.1|2293.4|2289.9|2296.9|2292.2|2291.1|2286|255
1595458800000|2020-07-22 23:00:00|2294.5|2291|2295.1|2291.6|2298.3|2294.7|2293.9|2288.3|359
1595459100000|2020-07-22 23:05:00|2295.2|2291.7|2296.7|2293.2|2299.4|2294.3|2293|2288|256
1595459400000|2020-07-22 23:10:00|2296.5|2293|2288.8|2285.3|2297.4|2293.6|2286.3|2282.6|405
1595459700000|2020-07-22 23:15:00|2288.9|2285.4|2278.1|2274.6|2291.5|2287.3|2271.5|2268|572
1595460000000|2020-07-22 23:20:00|2277.3|2273.8|2282|2278.5|2284.5|2281.2|2275.4|2271.3|476
1595460300000|2020-07-22 23:25:00|2282.7|2279.2|2291.3|2287.8|2293|2288.6|2281.1|2278.3|414
1595460600000|2020-07-22 23:30:00|2291.8|2288.3|2292.6|2289.1|2296.5|2291.7|2289.6|2286.1|513
1595460900000|2020-07-22 23:35:00|2292.5|2289|2285.1|2281.6|2294.7|2290.2|2281.7|2277.6|415
1595461200000|2020-07-22 23:40:00|2285.7|2282.2|2281|2277.5|2292.3|2285.9|2276.6|2272.4|496
1595461500000|2020-07-22 23:45:00|2282.9|2273.9|2282.6|2279.1|2286|2281.9|2279.4|2272|380
1595461800000|2020-07-22 23:50:00|2282.7|2279.2|2288.6|2285.1|2289.4|2285.9|2280.3|2277.6|434
1595462100000|2020-07-22 23:55:00|2288.7|2285.2|2284.1|2280.6|2291.5|2288.6|2283.2|2279.7|483
1595462400000|2020-07-23 00:00:00|2284.2|2280.7|2300.4|2296.9|2304.2|2300.7|2283.4|2280.7|735
1595462700000|2020-07-23 00:05:00|2300.3|2296.8|2310.1|2306.6|2311.9|2308.4|2300.1|2296.6|680
1595463000000|2020-07-23 00:10:00|2309.8|2306.3|2305|2301.5|2310|2306.5|2301.8|2299.4|587
1595463300000|2020-07-23 00:15:00|2304.9|2301.4|2298.2|2294.7|2305.2|2302|2295.5|2292.8|608
1595463600000|2020-07-23 00:20:00|2298.6|2295.1|2293.9|2290.4|2300.9|2297.8|2293|2290.3|438
1595463900000|2020-07-23 00:25:00|2294|2290.5|2284.5|2281|2295.5|2292|2284.1|2280.6|564
1595464200000|2020-07-23 00:30:00|2284.9|2281.4|2285.8|2282.3|2291.3|2287.8|2284.9|2279.8|459
1595464500000|2020-07-23 00:35:00|2285.6|2282.1|2287.4|2283.9|2289.1|2285.8|2278|2274.5|501
1595464800000|2020-07-23 00:40:00|2287.5|2284|2300.8|2297.3|2303.4|2299.9|2287|2283.5|531
1595465100000|2020-07-23 00:45:00|2301.4|2297.9|2299.9|2296.4|2305.8|2301.3|2296.8|2291.8|453
1595465400000|2020-07-23 00:50:00|2299.8|2296.3|2301.2|2297.7|2308.8|2304.5|2296|2291.5|570
1595465700000|2020-07-23 00:55:00|2301.1|2297.6|2297.2|2293.7|2301.8|2298.6|2295.5|2292.9|424
1595466000000|2020-07-23 01:00:00|2295.5|2292|2278.6|2275.1|2295.5|2292.4|2261.1|2258.1|1478
1595466300000|2020-07-23 01:05:00|2278.7|2275.2|2281.6|2278.1|2282.1|2278.6|2273|2269.5|937
1595466600000|2020-07-23 01:10:00|2281.9|2278.4|2282.5|2279|2288.4|2285.5|2280.5|2277.8|1145
1595466900000|2020-07-23 01:15:00|2282.3|2278.8|2280.8|2277.3|2282.8|2279.7|2275.8|2272.9|874
1595467200000|2020-07-23 01:20:00|2280.7|2277.2|2271.7|2269.7|2280.7|2277.2|2269.7|2267.1|839
1595467500000|2020-07-23 01:25:00|2271.9|2269.9|2270.3|2266.8|2275.3|2272.7|2269.7|2266.2|789
1595467800000|2020-07-23 01:30:00|2270.4|2266.9|2269.9|2266.4|2274.3|2270.8|2267.3|2265|789
1595468100000|2020-07-23 01:35:00|2269.8|2266.3|2272.4|2268.9|2273.8|2270.6|2269.4|2262.5|749
1595468400000|2020-07-23 01:40:00|2272.6|2269.1|2267.4|2263.9|2272.8|2269.3|2264.6|2261.1|882
1595468700000|2020-07-23 01:45:00|2267.2|2263.7|2266.3|2264.3|2268.6|2265.6|2263.4|2259.9|722
1595469000000|2020-07-23 01:50:00|2266.1|2264.1|2273.2|2271.2|2274.5|2272.4|2266.1|2264|720
1595469300000|2020-07-23 01:55:00|2273.1|2271.1|2269.5|2267.5|2274.2|2271.3|2269|2266.7|522
1595469600000|2020-07-23 02:00:00|2269.9|2267.9|2267.8|2264.3|2271.6|2268.7|2264.1|2261|631
1595469900000|2020-07-23 02:05:00|2267.9|2264.4|2264|2260.5|2268.3|2265.1|2262.5|2260|839
1595470200000|2020-07-23 02:10:00|2264.1|2260.6|2267|2263.5|2267.8|2265|2262.9|2260.4|548
1595470500000|2020-07-23 02:15:00|2266.9|2263.4|2269.5|2267.5|2271.4|2269.1|2266.6|2263.2|389
1595470800000|2020-07-23 02:20:00|2269.9|2267.9|2272.9|2269.4|2274.9|2272.6|2268.7|2266.2|375
1595471100000|2020-07-23 02:25:00|2271.7|2269.7|2272.6|2269.1|2273.6|2270.8|2268.8|2265.2|371
1595471400000|2020-07-23 02:30:00|2272.7|2269.2|2269.2|2265.7|2272.8|2269.3|2261.9|2259.1|739
1595471700000|2020-07-23 02:35:00|2269.1|2265.6|2264.3|2260.8|2269.2|2266.8|2263.2|2259.8|546
1595472000000|2020-07-23 02:40:00|2264.5|2261|2249.9|2247.9|2266.2|2263.5|2248.2|2245.5|679
1595472300000|2020-07-23 02:45:00|2250.2|2248.2|2246.8|2244.8|2256.7|2254.4|2239.4|2236.6|1528
1595472600000|2020-07-23 02:50:00|2246.2|2244.2|2248.5|2246.5|2253.4|2250.6|2244|2241.7|1000
1595472900000|2020-07-23 02:55:00|2248.9|2246.9|2245.8|2242.3|2250.2|2247.3|2242.7|2239.7|649
1595473200000|2020-07-23 03:00:00|2246.2|2242.7|2252.6|2249.1|2254.2|2250.7|2245.1|2241.6|718
1595473500000|2020-07-23 03:05:00|2251.8|2248.3|2255|2251.5|2257.6|2254.7|2251.4|2248.1|715
1595473800000|2020-07-23 03:10:00|2255.2|2251.7|2255.3|2251.8|2256.5|2253.6|2253.3|2250.5|430
1595474100000|2020-07-23 03:15:00|2255.1|2251.6|2256.4|2252.9|2258.3|2255.7|2254.5|2251|483
1595474400000|2020-07-23 03:20:00|2256.5|2253|2255.5|2252|2259.7|2256.8|2255.3|2251.8|444
1595474700000|2020-07-23 03:25:00|2255.3|2251.8|2256.4|2252.9|2259.6|2256.8|2254.4|2251.2|392
1595475000000|2020-07-23 03:30:00|2256.7|2253.2|2257.5|2254|2259.8|2256.3|2255|2251.5|469
1595475300000|2020-07-23 03:35:00|2257.3|2253.8|2252.2|2250.2|2258.6|2256.6|2251.7|2248.8|366
1595475600000|2020-07-23 03:40:00|2252.3|2250.3|2256.3|2252.8|2257.2|2254.5|2252|2249.4|307
1595475900000|2020-07-23 03:45:00|2256.1|2254.1|2254.3|2252.3|2257.8|2255|2253.6|2251.6|248
1595476200000|2020-07-23 03:50:00|2254.2|2252.2|2253|2251|2255.4|2253.4|2252.4|2250.4|244
1595476500000|2020-07-23 03:55:00|2253.1|2251.1|2252.2|2250.2|2255.1|2253.1|2251.7|2249.7|263
1595476800000|2020-07-23 04:00:00|2252.1|2250.1|2254.6|2252.6|2256.6|2253.5|2251.9|2249.9|264
1595477100000|2020-07-23 04:05:00|2254.5|2252.5|2255.9|2252.4|2257|2253.8|2253.5|2251.5|325
1595477400000|2020-07-23 04:10:00|2255.1|2253.1|2251.5|2249.5|2255.8|2253.2|2250.4|2248.4|333
1595477700000|2020-07-23 04:15:00|2253.1|2249.6|2253.4|2251.4|2256.4|2253.4|2251.1|2248.7|271
1595478000000|2020-07-23 04:20:00|2253.5|2251.5|2257|2255|2259|2255.8|2253.4|2251|279
1595478300000|2020-07-23 04:25:00|2257.2|2255.2|2265.4|2263.4|2269.7|2267.1|2256.8|2254.5|644
1595478600000|2020-07-23 04:30:00|2264.9|2262.9|2269.3|2265.8|2273.8|2271.3|2264.1|2261.3|733
1595478900000|2020-07-23 04:35:00|2269.2|2265.7|2265.7|2263.7|2270.6|2268.1|2263.6|2261.3|402
1595479200000|2020-07-23 04:40:00|2265.8|2263.8|2266.3|2264.3|2268|2265.5|2264.8|2262.2|298
1595479500000|2020-07-23 04:45:00|2266.2|2264.2|2268.9|2266.9|2270.5|2267.9|2265.8|2263.3|328
1595479800000|2020-07-23 04:50:00|2269|2267|2269.2|2265.7|2270.5|2267.3|2266.2|2263.5|312
1595480100000|2020-07-23 04:55:00|2269|2265.5|2269.2|2265.7|2270.6|2268.4|2267.1|2263.9|325
1595480400000|2020-07-23 05:00:00|2269.3|2265.8|2269.5|2266|2270.6|2268.4|2266.8|2264|396
1595480700000|2020-07-23 05:05:00|2269.8|2266.3|2269.8|2267.8|2271.8|2269|2269|2266.3|286
1595481000000|2020-07-23 05:10:00|2270.3|2268.3|2267.1|2265.1|2270.7|2268.3|2266.1|2263.6|466
1595481300000|2020-07-23 05:15:00|2268.1|2264.6|2270.1|2268.1|2271|2268.1|2267.3|2264.6|329
1595481600000|2020-07-23 05:20:00|2271.1|2267.6|2271.2|2267.7|2273.3|2270.7|2269.6|2266.8|441
1595481900000|2020-07-23 05:25:00|2270.4|2268.4|2269.8|2266.3|2272.9|2270.9|2268.9|2266|385
1595482200000|2020-07-23 05:30:00|2270.2|2266.7|2269.1|2265.6|2272.1|2270.1|2266.8|2264|806
1595482500000|2020-07-23 05:35:00|2268.8|2265.3|2258.6|2256.6|2269.5|2266|2257|2253.8|832
1595482800000|2020-07-23 05:40:00|2259.3|2257.3|2262.1|2260.1|2264.5|2262|2257.4|2254.6|841
1595483100000|2020-07-23 05:45:00|2262.2|2260.2|2265.8|2263.8|2267.2|2265.1|2261.4|2258.9|572
1595483400000|2020-07-23 05:50:00|2266.3|2262.8|2267.9|2264.4|2269.1|2266.5|2262.9|2260.5|556
1595483700000|2020-07-23 05:55:00|2268|2264.5|2267.9|2264.4|2269|2265.6|2265.8|2262.9|403
1595484000000|2020-07-23 06:00:00|2267.6|2264.1|2272.5|2269|2272.5|2269|2266.6|2264.1|813
1595484300000|2020-07-23 06:05:00|2272.3|2268.8|2277.9|2274.4|2278.3|2275.5|2270.7|2268.5|1029
1595484600000|2020-07-23 06:10:00|2278.1|2274.6|2279|2275.5|2281.2|2277.8|2273.1|2270.9|905
1595484900000|2020-07-23 06:15:00|2279.1|2275.6|2280.5|2277|2283.8|2281|2279|2275.5|870
1595485200000|2020-07-23 06:20:00|2280.6|2277.1|2281.8|2279.8|2284|2280.9|2279.7|2277.1|658
1595485500000|2020-07-23 06:25:00|2281.9|2279.9|2280.3|2278.3|2288.5|2285.8|2278.3|2276.3|990
1595485800000|2020-07-23 06:30:00|2280.4|2278.4|2280.3|2278.3|2284.3|2281.6|2278.8|2276.8|758
1595486100000|2020-07-23 06:35:00|2280.2|2278.2|2281.9|2279.9|2283.4|2280.3|2278.7|2276.7|558
1595486400000|2020-07-23 06:40:00|2281.7|2279.7|2279.3|2277.3|2284.3|2282.1|2278.5|2275.9|814
1595486700000|2020-07-23 06:45:00|2279.6|2277.6|2277.7|2275.7|2283.7|2281.1|2275.5|2273.5|904
1595487000000|2020-07-23 06:50:00|2277.8|2275.8|2284.6|2282.6|2286.7|2284.3|2277.8|2275.8|899
1595487300000|2020-07-23 06:55:00|2284.5|2282.5|2289.3|2287.3|2290.4|2288|2283.2|2281|877
1595487600000|2020-07-23 07:00:00|2289.4|2287.4|2285.2|2283.2|2289.4|2287.4|2283.6|2281.6|574
1595487900000|2020-07-23 07:05:00|2285.3|2283.3|2275.7|2273.7|2285.7|2283.7|2274.3|2272.3|698
1595488200000|2020-07-23 07:10:00|2275.6|2273.6|2286.1|2284.1|2287.3|2284.7|2275|2272.9|639
1595488500000|2020-07-23 07:15:00|2286.2|2284.2|2286.7|2283.2|2292.6|2290.1|2283|2280.2|873
1595488800000|2020-07-23 07:20:00|2286|2284|2281.8|2279.8|2287.3|2284.5|2277.7|2275.3|744
1595489100000|2020-07-23 07:25:00|2281.7|2279.7|2272.5|2270.5|2283.7|2281|2271.9|2269.4|776
1595489400000|2020-07-23 07:30:00|2272.4|2270.4|2277.3|2273.8|2277.3|2274.6|2272|2269.6|671
1595489700000|2020-07-23 07:35:00|2276.3|2274.3|2277.1|2273.6|2280.7|2278.1|2273.8|2270.8|545
1595490000000|2020-07-23 07:40:00|2277|2273.5|2279.4|2275.9|2283.3|2280.8|2275.6|2273.2|617
1595490300000|2020-07-23 07:45:00|2279.5|2276|2274.4|2272.4|2282.9|2280.4|2274|2272|568
1595490600000|2020-07-23 07:50:00|2274.3|2272.3|2276.2|2274.2|2277.1|2275.1|2273.2|2271.2|512
1595490900000|2020-07-23 07:55:00|2276.4|2274.4|2281.1|2279.1|2282.5|2280.1|2275.4|2273|481
1595491200000|2020-07-23 08:00:00|2281.2|2279.2|2292.6|2290.6|2293.9|2291.4|2280.9|2278.9|841
1595491500000|2020-07-23 08:05:00|2292.4|2290.4|2305.9|2303.9|2306.9|2304.6|2288.5|2286|923
1595491800000|2020-07-23 08:10:00|2305.7|2303.7|2297.7|2295.7|2307|2304.7|2297.3|2294.4|872
1595492100000|2020-07-23 08:15:00|2297.8|2295.8|2298.7|2296.7|2303.1|2299.1|2296.8|2294.8|701
1595492400000|2020-07-23 08:20:00|2298.6|2296.6|2297.7|2295.7|2300.2|2297.4|2291.8|2289.8|637
1595492700000|2020-07-23 08:25:00|2298.1|2296.1|2296.4|2294.4|2304.2|2301|2295.9|2293.9|803
1595493000000|2020-07-23 08:30:00|2295.8|2293.8|2298.9|2296.9|2302.5|2299.9|2295.7|2293.7|706
1595493300000|2020-07-23 08:35:00|2298.7|2296.7|2307.8|2305.8|2309.3|2306.6|2297.5|2295.5|837
1595493600000|2020-07-23 08:40:00|2308.3|2306.3|2299.6|2297.6|2315.5|2313|2299.6|2297.6|1079
1595493900000|2020-07-23 08:45:00|2301.5|2298|2291.4|2289.4|2304.7|2302.3|2288.8|2286.8|957
1595494200000|2020-07-23 08:50:00|2291.5|2289.5|2294.3|2292.3|2298.4|2295|2290.6|2288.6|803
1595494500000|2020-07-23 08:55:00|2294|2292|2287.1|2285.1|2296.9|2294.9|2286.8|2284.8|763
1595494800000|2020-07-23 09:00:00|2287|2285|2286.6|2284.6|2289.8|2287.8|2282.9|2280.9|752
1595495100000|2020-07-23 09:05:00|2286.7|2284.7|2292.4|2290.4|2293.3|2291.3|2285.9|2283.3|564
1595495400000|2020-07-23 09:10:00|2292.5|2290.5|2292.6|2290.6|2293.4|2291.4|2290.8|2288.1|431
1595495700000|2020-07-23 09:15:00|2292.2|2290.2|2290.3|2288.3|2292.6|2290.6|2289.3|2286.6|534
1595496000000|2020-07-23 09:20:00|2290.4|2288.4|2284.1|2282.1|2291.5|2289|2283.8|2281.3|436
1595496300000|2020-07-23 09:25:00|2285|2281.5|2288.2|2286.2|2289.4|2287.4|2284.1|2281.5|510
1595496600000|2020-07-23 09:30:00|2288|2286|2284.7|2282.7|2288.9|2286.9|2283.5|2281.3|535
1595496900000|2020-07-23 09:35:00|2284.8|2282.8|2285.1|2283.1|2287.5|2285|2283.6|2281.1|397
1595497200000|2020-07-23 09:40:00|2284.6|2282.6|2285.6|2283.6|2287.5|2285.5|2284.6|2281.6|382
1595497500000|2020-07-23 09:45:00|2285.5|2283.5|2286.9|2284.9|2287.8|2285.3|2283|2280.2|451
1595497800000|2020-07-23 09:50:00|2286.8|2284.8|2288.4|2286.4|2290.2|2287.7|2285.9|2283.3|425
1595498100000|2020-07-23 09:55:00|2289.1|2285.6|2291.2|2287.7|2291.4|2289.1|2287.1|2284.6|355
1595498400000|2020-07-23 10:00:00|2290.8|2288.8|2291.9|2289.9|2295.5|2293.2|2288.5|2286.4|584
1595498700000|2020-07-23 10:05:00|2291.8|2289.8|2293.4|2291.4|2293.9|2291.4|2289.8|2287.2|463
1595499000000|2020-07-23 10:10:00|2293.3|2291.3|2296.3|2294.3|2297.6|2295.4|2290.3|2288|567
1595499300000|2020-07-23 10:15:00|2296.2|2294.2|2293.7|2291.7|2298.9|2296.4|2293.5|2290.9|375
1595499600000|2020-07-23 10:20:00|2293.6|2291.6|2293.3|2291.3|2298.3|2295.4|2292.9|2290.8|420
1595499900000|2020-07-23 10:25:00|2293.6|2291.6|2293.4|2291.4|2296|2294|2292.5|2290.3|479
1595500200000|2020-07-23 10:30:00|2292.9|2290.9|2295.8|2293.8|2296.6|2294.6|2292.9|2290.9|379
1595500500000|2020-07-23 10:35:00|2295.9|2293.9|2294.9|2292.9|2296.5|2294.5|2293.9|2291.9|370
1595500800000|2020-07-23 10:40:00|2295.1|2293.1|2295.6|2293.6|2296.1|2293.6|2292.2|2290|402
1595501100000|2020-07-23 10:45:00|2295.3|2293.3|2294.7|2292.7|2297.9|2294.9|2293.1|2289.7|468
1595501400000|2020-07-23 10:50:00|2294.4|2292.4|2287.2|2285.2|2296.8|2293.8|2286.7|2284.7|440
1595501700000|2020-07-23 10:55:00|2287.1|2285.1|2294.5|2292.5|2296.9|2294.8|2285|2282.4|758
1595502000000|2020-07-23 11:00:00|2294.9|2292.9|2285.9|2283.9|2295.7|2292.9|2284.6|2282.5|735
1595502300000|2020-07-23 11:05:00|2286|2284|2276.7|2274.7|2286|2284|2275.4|2273.4|808
1595502600000|2020-07-23 11:10:00|2276.8|2274.8|2274.9|2272.9|2281.6|2278.9|2274.1|2271.6|645
1595502900000|2020-07-23 11:15:00|2275.6|2273.6|2281.1|2279.1|2281.4|2279.4|2275.6|2273.6|601
1595503200000|2020-07-23 11:20:00|2281.3|2279.3|2279.3|2277.3|2283.5|2281.5|2277.2|2275.2|658
1595503500000|2020-07-23 11:25:00|2279.5|2277.5|2253.7|2251.7|2279.5|2277.5|2249.7|2247.7|1117
1595503800000|2020-07-23 11:30:00|2254.1|2252.1|2275|2273|2275.3|2273.3|2254.1|2251|1136
1595504100000|2020-07-23 11:35:00|2274.7|2272.7|2276.4|2274.4|2279.9|2277.9|2271.6|2269.4|950
1595504400000|2020-07-23 11:40:00|2276|2274|2273.4|2271.4|2277.3|2275.3|2271.5|2269.5|637
1595504700000|2020-07-23 11:45:00|2273.5|2271.5|2271|2269|2276.6|2274.6|2270.2|2268.2|688
1595505000000|2020-07-23 11:50:00|2271.4|2269.4|2271.8|2268.3|2273|2271|2260.3|2257.9|987
1595505300000|2020-07-23 11:55:00|2271.7|2269.7|2277.1|2275.1|2282.6|2280|2271|2268|862
1595505600000|2020-07-23 12:00:00|2276.9|2274.9|2271|2269|2278.5|2276.5|2266.5|2264.3|1032
1595505900000|2020-07-23 12:05:00|2270.6|2268.6|2263.8|2261.8|2273.7|2271.1|2263.8|2261.8|878
1595506200000|2020-07-23 12:10:00|2263.9|2261.9|2268.7|2266.7|2270.1|2267.4|2258.2|2256.2|1054
1595506500000|2020-07-23 12:15:00|2268.5|2266.5|2264|2262|2270.2|2268.2|2261.9|2259.9|854
1595506800000|2020-07-23 12:20:00|2264.1|2262.1|2263.7|2261.7|2266.4|2264.4|2258.4|2256.4|1061
1595507100000|2020-07-23 12:25:00|2263.6|2261.6|2270.5|2267|2271.4|2268.4|2258.9|2256.9|1109
1595507400000|2020-07-23 12:30:00|2270.6|2268.6|2262.6|2260.6|2276.3|2274.3|2259.1|2257.1|1223
1595507700000|2020-07-23 12:35:00|2262.2|2260.2|2260.9|2258.9|2267.1|2265.1|2258.1|2256.1|961
1595508000000|2020-07-23 12:40:00|2260.8|2258.8|2261.3|2259.3|2265.4|2263.4|2259.1|2257.1|813
1595508300000|2020-07-23 12:45:00|2261.4|2259.4|2262.3|2260.3|2263.6|2261.6|2259.7|2257.7|738
1595508600000|2020-07-23 12:50:00|2262.6|2260.6|2257|2255|2263.7|2261.7|2254.4|2252.4|787
1595508900000|2020-07-23 12:55:00|2256.6|2254.6|2252.3|2250.3|2258|2256|2247|2245|1195
1595509200000|2020-07-23 13:00:00|2251.9|2249.9|2255.9|2253.9|2260.3|2258.3|2251|2249|1460
1595509500000|2020-07-23 13:05:00|2255.6|2253.6|2257|2255|2260.6|2258.6|2252.2|2250.2|1200
1595509800000|2020-07-23 13:10:00|2256.9|2254.9|2264|2262|2266.3|2264.3|2255.6|2253.6|1236
1595510100000|2020-07-23 13:15:00|2263.9|2261.9|2263.5|2261.5|2267.8|2265.8|2262.8|2260.8|1097
1595510400000|2020-07-23 13:20:00|2263.8|2261.8|2266.6|2264.6|2268.4|2265.4|2260.4|2258.4|879
1595510700000|2020-07-23 13:25:00|2266.5|2264.5|2267.8|2265.8|2268.8|2265.8|2262.3|2260.3|607
1595511000000|2020-07-23 13:30:00|2268.2|2266.2|2251.1|2249.1|2268.2|2266.2|2250.1|2248.1|1426
1595511300000|2020-07-23 13:35:00|2250.7|2248.7|2244.5|2242.5|2252.1|2250.1|2235.6|2233.6|1477
1595511600000|2020-07-23 13:40:00|2244.6|2242.6|2250.8|2248.8|2252.2|2250.2|2244.3|2242.3|1187
1595511900000|2020-07-23 13:45:00|2250.7|2248.7|2255.8|2253.8|2259|2257|2250.7|2248.7|1216
1595512200000|2020-07-23 13:50:00|2256.1|2254.1|2262.9|2260.9|2266.7|2263.9|2255.3|2253.3|1109
1595512500000|2020-07-23 13:55:00|2263.1|2261.1|2268|2264.5|2269.6|2267|2261.8|2259.7|1179
1595512800000|2020-07-23 14:00:00|2267.7|2264.2|2261.7|2259.7|2267.8|2265.3|2258.8|2256.8|1216
1595513100000|2020-07-23 14:05:00|2261.6|2259.6|2263.1|2261.1|2264.5|2262.5|2259|2257|1006
1595513400000|2020-07-23 14:10:00|2262.7|2260.7|2253.7|2251.7|2264|2262|2253.4|2251.4|1123
1595513700000|2020-07-23 14:15:00|2253.8|2251.8|2255.1|2253.1|2260|2258|2253.5|2250.9|923
1595514000000|2020-07-23 14:20:00|2255|2253|2255.6|2253.6|2258.7|2256.7|2251|2249|1048
1595514300000|2020-07-23 14:25:00|2255.7|2253.7|2264.2|2262.2|2265.3|2263.3|2255.4|2253.4|930
1595514600000|2020-07-23 14:30:00|2264.1|2262.1|2266|2264|2267.1|2265.1|2263.4|2261.4|1090
1595514900000|2020-07-23 14:35:00|2266.1|2264.1|2276.8|2274.8|2277.1|2275.1|2263|2261|1029
1595515200000|2020-07-23 14:40:00|2276.7|2274.7|2276.3|2274.3|2282.8|2280.3|2272.1|2270.1|1286
1595515500000|2020-07-23 14:45:00|2276.5|2274.5|2274.3|2272.3|2277.5|2275.5|2271.4|2269.4|1036
1595515800000|2020-07-23 14:50:00|2274.4|2272.4|2272.6|2270.6|2275.7|2273.2|2271.9|2269.9|826
1595516100000|2020-07-23 14:55:00|2272.9|2270.9|2277.7|2275.7|2281.9|2279.9|2272.7|2270.7|1045
1595516400000|2020-07-23 15:00:00|2277.1|2275.1|2274.5|2272.5|2277.9|2275.9|2273.6|2271.6|854
1595516700000|2020-07-23 15:05:00|2274.7|2272.7|2282.1|2280.1|2282.5|2280.5|2272.1|2270.1|928
1595517000000|2020-07-23 15:10:00|2282.3|2280.3|2286.6|2284.6|2289.6|2286.5|2281.2|2279.2|1317
1595517300000|2020-07-23 15:15:00|2287.3|2285.3|2295.1|2293.1|2297.9|2295.7|2283.8|2281.8|1351
1595517600000|2020-07-23 15:20:00|2295.2|2293.2|2291.8|2289.8|2296.8|2294|2289.8|2287.8|1131
1595517900000|2020-07-23 15:25:00|2292.5|2290.5|2303.4|2301.4|2303.6|2301.6|2290.8|2288.8|1231
1595518200000|2020-07-23 15:30:00|2303.3|2301.3|2299.4|2297.4|2304.7|2302.7|2295|2293|1414
1595518500000|2020-07-23 15:35:00|2299.7|2297.7|2309|2307|2309|2307|2297.6|2295.6|1393
1595518800000|2020-07-23 15:40:00|2308.7|2306.7|2302.8|2300.8|2309.2|2307.2|2301.2|2299.2|1317
1595519100000|2020-07-23 15:45:00|2302.7|2300.7|2300.2|2298.2|2305.2|2302.1|2294.2|2292.2|1393
1595519400000|2020-07-23 15:50:00|2300.1|2298.1|2295.7|2293.7|2300.5|2298.5|2291.7|2289.7|1130
1595519700000|2020-07-23 15:55:00|2295.6|2293.6|2293.8|2291.8|2299.3|2297.3|2291.4|2289.4|1090
1595520000000|2020-07-23 16:00:00|2293.4|2291.4|2279.1|2277.1|2293.9|2291.9|2278.7|2276.7|1270
1595520300000|2020-07-23 16:05:00|2279.2|2277.2|2274.5|2272.5|2281.3|2279.3|2272.5|2270.5|1187
1595520600000|2020-07-23 16:10:00|2274.3|2272.3|2281.9|2279.9|2282.2|2280.2|2271.8|2269.8|1243
1595520900000|2020-07-23 16:15:00|2281.7|2279.7|2278.7|2276.7|2282|2280|2275.9|2273.9|998
1595521200000|2020-07-23 16:20:00|2279.3|2277.3|2284.2|2282.2|2286.3|2284.3|2278.9|2276.9|989
1595521500000|2020-07-23 16:25:00|2284.5|2282.5|2288|2286|2290.1|2288.1|2283.4|2281.4|885
1595521800000|2020-07-23 16:30:00|2287.6|2285.6|2283.7|2281.7|2288.8|2286.8|2283|2279.8|763
1595522100000|2020-07-23 16:35:00|2283.1|2281.1|2280.9|2278.9|2285|2283|2276|2274|941
1595522400000|2020-07-23 16:40:00|2280.8|2278.8|2280.7|2278.7|2285.6|2283.6|2279.9|2277.9|910
1595522700000|2020-07-23 16:45:00|2280.8|2278.8|2280.8|2278.8|2283.1|2281.1|2278.8|2276.8|750
1595523000000|2020-07-23 16:50:00|2281.4|2279.4|2270.5|2268.5|2282.4|2280.4|2269.3|2267.3|901
1595523300000|2020-07-23 16:55:00|2270.2|2268.2|2274.9|2272.9|2275.9|2273.9|2264.6|2262.6|1129
1595523600000|2020-07-23 17:00:00|2275.1|2273.1|2279.8|2277.8|2281.4|2279.4|2273.4|2271.4|1043
1595523900000|2020-07-23 17:05:00|2279.9|2277.9|2279.7|2277.7|2282.7|2280.7|2277.8|2275.8|862
1595524200000|2020-07-23 17:10:00|2279.8|2277.8|2279.9|2277.9|2281.3|2279.3|2275|2273|681
1595524500000|2020-07-23 17:15:00|2280.1|2278.1|2276.2|2274.2|2280.2|2278.2|2273.1|2271.1|725
1595524800000|2020-07-23 17:20:00|2276.1|2274.1|2274.8|2272.8|2276.9|2274.9|2273.1|2271.1|764
1595525100000|2020-07-23 17:25:00|2275|2273|2276.6|2274.6|2279.3|2277.3|2274.8|2272.8|631
1595525400000|2020-07-23 17:30:00|2276.5|2274.5|2271.7|2269.7|2277.3|2275.3|2270.3|2268.3|794
1595525700000|2020-07-23 17:35:00|2271.9|2269.9|2271.5|2269.5|2273|2271|2269|2267|720
1595526000000|2020-07-23 17:40:00|2271.4|2269.4|2264.8|2262.8|2271.8|2269.8|2263.5|2261.4|880
1595526300000|2020-07-23 17:45:00|2265|2263|2259.2|2257.2|2266|2264|2258.9|2256.9|1037
1595526600000|2020-07-23 17:50:00|2259.4|2257.4|2258|2256|2259.8|2257.8|2253.4|2251.4|1175
1595526900000|2020-07-23 17:55:00|2258.5|2256.5|2263.3|2261.3|2265|2263|2253.7|2251.7|1009
1595527200000|2020-07-23 18:00:00|2263.5|2261.5|2257.6|2255.6|2265.2|2263.2|2257|2255|1081
1595527500000|2020-07-23 18:05:00|2257.8|2255.8|2251.6|2249.6|2259.6|2257.6|2248.8|2246.8|1185
1595527800000|2020-07-23 18:10:00|2251.5|2249.5|2240.4|2238.4|2252.1|2250.1|2237.1|2235.1|1199
1595528100000|2020-07-23 18:15:00|2241.8|2238.3|2243.1|2241.1|2245.9|2243.9|2226.6|2224.6|1601
1595528400000|2020-07-23 18:20:00|2242.7|2240.7|2252.3|2248.8|2254|2251.3|2239.8|2236.9|1477
1595528700000|2020-07-23 18:25:00|2251.6|2249.6|2258.7|2256.7|2261.1|2259.1|2249.5|2247.5|1226
1595529000000|2020-07-23 18:30:00|2258.4|2256.4|2264.5|2262.5|2264.8|2262.6|2253.1|2250.7|1041
1595529300000|2020-07-23 18:35:00|2264.4|2262.4|2261.7|2259.7|2268.7|2266.7|2261.6|2259.6|1013
1595529600000|2020-07-23 18:40:00|2261.5|2259.5|2263.6|2261.6|2266.2|2264.2|2260.7|2258.7|912
1595529900000|2020-07-23 18:45:00|2263.3|2261.3|2256.9|2254.9|2263.6|2261.6|2253.6|2251.3|867
1595530200000|2020-07-23 18:50:00|2257.6|2255.6|2265.2|2263.2|2265.9|2263.9|2255.9|2253|728
1595530500000|2020-07-23 18:55:00|2265.3|2263.3|2264.2|2262.2|2266.6|2264.6|2259.5|2256.9|743
1595530800000|2020-07-23 19:00:00|2264.4|2262.4|2264.8|2262.8|2269.2|2267.2|2262.5|2260.5|878
1595531100000|2020-07-23 19:05:00|2265.2|2263.2|2263.5|2261.5|2268.2|2266.2|2261.2|2258.4|860
1595531400000|2020-07-23 19:10:00|2263.8|2261.8|2262|2260|2265|2263|2260.4|2257.5|747
1595531700000|2020-07-23 19:15:00|2262.2|2260.2|2262.3|2260.3|2264|2262|2260.3|2257.2|725
1595532000000|2020-07-23 19:20:00|2261.9|2259.9|2259.2|2257.2|2265.2|2263.2|2259.2|2256.5|637
1595532300000|2020-07-23 19:25:00|2259.1|2257.1|2250.4|2248.4|2259.6|2257.6|2250|2247.7|780
1595532600000|2020-07-23 19:30:00|2250.2|2248.2|2244.8|2242.8|2251.6|2248.8|2240.7|2238.7|875
1595532900000|2020-07-23 19:35:00|2244.9|2242.9|2249.5|2247.5|2252|2250|2241.7|2239.7|746
1595533200000|2020-07-23 19:40:00|2249.4|2247.4|2250.8|2248.8|2253.7|2251.7|2247.9|2245.9|711
1595533500000|2020-07-23 19:45:00|2251.5|2248|2259|2257|2260.6|2258.6|2250.4|2248|794
1595533800000|2020-07-23 19:50:00|2258.2|2256.2|2254.2|2252.2|2258.2|2256.2|2253.4|2250.5|733
1595534100000|2020-07-23 19:55:00|2254.3|2252.3|2257.5|2255.5|2259.4|2257.4|2254.3|2252.2|605
1595534400000|2020-07-23 20:00:00|2258.2|2256.2|2254.5|2252.5|2259.9|2257.9|2254|2251.6|302
1595534700000|2020-07-23 20:05:00|2254.9|2252.9|2256.5|2254.5|2257.5|2255.5|2254.1|2251.3|212
1595535000000|2020-07-23 20:10:00|2256.3|2254.3|2253|2251|2257.6|2255.6|2252.1|2249.7|267
1595535300000|2020-07-23 20:15:00|2252.9|2250.9|2247.2|2245.2|2253|2251|2246.1|2243.5|271
1595535600000|2020-07-23 20:20:00|2248.5|2245|2250.4|2248.4|2252.3|2249.7|2246.3|2243.8|218
1595535900000|2020-07-23 20:25:00|2250.3|2248.3|2253|2251|2253.7|2251.2|2249.3|2247.2|178
1595536200000|2020-07-23 20:30:00|2252.9|2250.9|2256|2252.5|2257.7|2255.3|2252.9|2250.5|247
1595536500000|2020-07-23 20:35:00|2255.7|2252.2|2258.1|2254.6|2258.1|2255.3|2254.2|2251.3|131
1595536800000|2020-07-23 20:40:00|2257.4|2255.4|2258|2254.5|2260.3|2257.6|2257|2253.9|165
1595537100000|2020-07-23 20:45:00|2258.2|2254.7|2257|2253.5|2262|2256.4|2256|2249|162
1595537400000|2020-07-23 20:50:00|2256.9|2253.4|2257.1|2253.6|2260.6|2254.5|2254.2|2248.9|207
1595537700000|2020-07-23 20:55:00|2256.6|2253.1|2265|2256|2266|2259.3|2256.3|2250.8|341
1595541600000|2020-07-23 22:00:00|2264.2|2262.2|2273.8|2265|2275.3|2268|2263|2258.1|478
1595541900000|2020-07-23 22:05:00|2272|2264.5|2274.2|2270.7|2281.8|2275.6|2269.4|2264.5|618
1595542200000|2020-07-23 22:10:00|2274.1|2270.6|2274.3|2272.3|2278.4|2274|2273|2267.8|496
1595542500000|2020-07-23 22:15:00|2274.1|2272.1|2282.3|2278.8|2287.4|2282.8|2273.9|2269.7|558
1595542800000|2020-07-23 22:20:00|2281.9|2278.4|2275|2271.5|2282.4|2279.8|2271.4|2264.8|573
1595543100000|2020-07-23 22:25:00|2275.1|2271.6|2273.7|2270.2|2277.5|2273.8|2271.6|2269.3|469
1595543400000|2020-07-23 22:30:00|2272.8|2270.8|2272.8|2269.3|2278.5|2274.2|2271|2268.2|380
1595543700000|2020-07-23 22:35:00|2273.5|2270|2270.4|2268.4|2274.1|2271.2|2268|2266|392
1595544000000|2020-07-23 22:40:00|2270.2|2268.2|2266.8|2264.8|2272.6|2269.9|2265.8|2263.8|346
1595544300000|2020-07-23 22:45:00|2266.7|2264.7|2266.5|2264.5|2268.9|2265.8|2265.3|2263.3|224
1595544600000|2020-07-23 22:50:00|2266.3|2264.3|2270.4|2268.4|2272.7|2269.9|2265.6|2263.6|272
1595544900000|2020-07-23 22:55:00|2270.8|2268.8|2270.2|2268.2|2272|2269.1|2267.3|2265.3|243
1595545200000|2020-07-23 23:00:00|2270.9|2268.9|2267|2265|2272.2|2269.7|2265.6|2263.6|365
1595545500000|2020-07-23 23:05:00|2266.9|2264.9|2265.3|2263.3|2269.3|2267.1|2264.6|2262|313
1595545800000|2020-07-23 23:10:00|2266.1|2264.1|2260.3|2256.8|2266.9|2264.8|2258.4|2256|388
1595546100000|2020-07-23 23:15:00|2260.5|2257|2261.9|2259.9|2267.7|2264.5|2258.4|2256.1|431
1595546400000|2020-07-23 23:20:00|2262.7|2259.2|2264.9|2261.4|2265.8|2263.7|2259.8|2257|321
1595546700000|2020-07-23 23:25:00|2265.4|2261.9|2264.3|2262.3|2266.6|2263.5|2261.8|2259|259
1595547000000|2020-07-23 23:30:00|2264.9|2262.9|2263.9|2261.9|2267.2|2264.3|2262.1|2259.5|275
1595547300000|2020-07-23 23:35:00|2264|2262|2264.2|2260.7|2266.3|2263.1|2260.5|2257.7|250
1595547600000|2020-07-23 23:40:00|2264.3|2260.8|2263|2259.5|2265|2262.4|2259.5|2257.2|300
1595547900000|2020-07-23 23:45:00|2263.9|2260.4|2264|2262|2266.3|2263.5|2261.6|2259.4|241
1595548200000|2020-07-23 23:50:00|2264.7|2261.2|2262.4|2260.4|2266.3|2263.2|2260.6|2257.9|334
1595548500000|2020-07-23 23:55:00|2263.7|2260.2|2259.4|2257.4|2263.7|2260.7|2257.8|2255.8|506
1595548800000|2020-07-24 00:00:00|2259.1|2257.1|2258.9|2256.9|2260.8|2257.8|2254.4|2251.9|630
1595549100000|2020-07-24 00:05:00|2259|2257|2261.3|2259.3|2262.7|2260.5|2258.3|2256.3|346
1595549400000|2020-07-24 00:10:00|2261|2259|2260.4|2258.4|2263.5|2260.9|2258.9|2256.5|438
1595549700000|2020-07-24 00:15:00|2259.4|2257.4|2263.7|2261.7|2265|2263|2259.1|2256.2|397
1595550000000|2020-07-24 00:20:00|2264.1|2262.1|2266.3|2262.8|2267.6|2264.6|2262.1|2259.8|586
1595550300000|2020-07-24 00:25:00|2266.6|2263.1|2268.9|2265.4|2270.5|2267.9|2264.5|2262.3|382
1595550600000|2020-07-24 00:30:00|2270.3|2266.8|2267.2|2263.7|2270.3|2267.5|2264.3|2262.3|419
1595550900000|2020-07-24 00:35:00|2266.2|2264.2|2267|2263.5|2269.9|2267.4|2265.1|2262.6|297
1595551200000|2020-07-24 00:40:00|2266.8|2263.3|2269.2|2265.7|2270.9|2268.1|2265.2|2262.8|400
1595551500000|2020-07-24 00:45:00|2269.4|2265.9|2266.8|2264.8|2270.2|2267.6|2266.6|2264.5|232
1595551800000|2020-07-24 00:50:00|2266.9|2264.9|2271.8|2268.3|2274.7|2272|2266.2|2264.2|402
1595552100000|2020-07-24 00:55:00|2270.4|2268.4|2275.2|2273.2|2278.3|2275.5|2270.3|2268.3|553
1595552400000|2020-07-24 01:00:00|2275.9|2272.4|2269.2|2267.2|2278.8|2276.6|2268.2|2265.5|1118
1595552700000|2020-07-24 01:05:00|2269|2267|2267.3|2263.8|2273|2269.9|2266.3|2262.6|704
1595553000000|2020-07-24 01:10:00|2267.2|2263.7|2266.3|2262.8|2267.2|2264.5|2260.2|2257.5|644
1595553300000|2020-07-24 01:15:00|2266|2262.5|2266.7|2264.7|2270.3|2265.6|2264.5|2260.3|522
1595553600000|2020-07-24 01:20:00|2266.8|2264.8|2266.4|2264.4|2270|2265.3|2264.9|2260.3|424
1595553900000|2020-07-24 01:25:00|2266.3|2264.3|2270|2268|2272.5|2269.1|2265.4|2263.4|554
1595554200000|2020-07-24 01:30:00|2270.5|2268.5|2270.3|2268.3|2273.9|2270.8|2267.8|2264.7|735
1595554500000|2020-07-24 01:35:00|2270.4|2268.4|2271.3|2269.3|2273.6|2271|2269.7|2267.1|398
1595554800000|2020-07-24 01:40:00|2271.2|2269.2|2268|2266|2272.5|2269.9|2267.3|2265.3|323
1595555100000|2020-07-24 01:45:00|2268.1|2266.1|2266.9|2264.9|2268.4|2266.4|2265.7|2263.7|412
1595555400000|2020-07-24 01:50:00|2267|2265|2267.1|2265.1|2267.6|2265.6|2265.8|2263.8|366
1595555700000|2020-07-24 01:55:00|2267|2265|2267.5|2265.5|2269|2267|2266.2|2263.9|480
1595556000000|2020-07-24 02:00:00|2267.4|2265.4|2266.7|2264.7|2268.5|2266|2265.9|2263.9|433
1595556300000|2020-07-24 02:05:00|2266.6|2264.6|2270.1|2268.1|2271.4|2269.4|2266.4|2263.9|402
1595556600000|2020-07-24 02:10:00|2270.3|2268.3|2268.2|2266.2|2270.7|2268.7|2266.8|2264.8|397
1595556900000|2020-07-24 02:15:00|2268.4|2266.4|2267.7|2265.7|2268.9|2266.9|2266.4|2264.4|290
1595557200000|2020-07-24 02:20:00|2267.6|2265.6|2266.7|2264.7|2268.3|2266.3|2265.7|2263.7|198
1595557500000|2020-07-24 02:25:00|2266.5|2264.5|2266.9|2264.9|2267.3|2265.3|2265.7|2263.7|208
1595557800000|2020-07-24 02:30:00|2266.7|2264.7|2268.2|2266.2|2268.4|2266.2|2265.3|2263.3|468
1595558100000|2020-07-24 02:35:00|2268.1|2266.1|2270.7|2268.7|2271.1|2269.1|2267.3|2265|460
1595558400000|2020-07-24 02:40:00|2270.6|2268.6|2269.5|2267.5|2271.1|2269.1|2268.7|2266.7|383
1595558700000|2020-07-24 02:45:00|2269.7|2267.7|2270.6|2268.6|2271.9|2269.9|2268.7|2266.7|308
1595559000000|2020-07-24 02:50:00|2270.7|2268.7|2273.9|2271.9|2275.6|2273.6|2269.7|2267.7|540
1595559300000|2020-07-24 02:55:00|2274.4|2272.4|2274.4|2272.4|2276.3|2274.3|2272.7|2270.3|515
1595559600000|2020-07-24 03:00:00|2273.9|2271.9|2271.7|2269.7|2275.6|2273.3|2271|2269|541
1595559900000|2020-07-24 03:05:00|2271.5|2269.5|2270.4|2268.4|2272.5|2270.4|2268.9|2266.9|449
1595560200000|2020-07-24 03:10:00|2270.3|2268.3|2270.6|2268.6|2271.9|2269.9|2268.7|2266.7|374
1595560500000|2020-07-24 03:15:00|2270.5|2268.5|2269.4|2267.4|2270.9|2268.9|2268.4|2266.1|323
1595560800000|2020-07-24 03:20:00|2269.3|2267.3|2269.7|2267.7|2272.9|2270.9|2269.2|2266.9|338
1595561100000|2020-07-24 03:25:00|2269.8|2267.8|2267.8|2265.8|2271.3|2268.8|2264.5|2262.5|557
1595561400000|2020-07-24 03:30:00|2267.7|2265.7|2267|2265|2270.1|2267.2|2265.8|2263.5|360
1595561700000|2020-07-24 03:35:00|2266.9|2264.9|2267.8|2264.3|2268|2265.2|2265.1|2262.8|264
1595562000000|2020-07-24 03:40:00|2266.6|2264.6|2264.7|2262.7|2267.8|2264.9|2264|2261.8|335
1595562300000|2020-07-24 03:45:00|2264.8|2262.8|2264.2|2262.2|2265.9|2263.3|2263.1|2260.8|374
1595562600000|2020-07-24 03:50:00|2263.9|2261.9|2265.4|2263.4|2267.1|2264.4|2263.4|2261.1|370
1595562900000|2020-07-24 03:55:00|2265.3|2263.3|2267.4|2265.4|2268.8|2266|2265.2|2263.2|359
1595563200000|2020-07-24 04:00:00|2267.3|2265.3|2265.5|2263.5|2269.2|2266.3|2265|2263|242
1595563500000|2020-07-24 04:05:00|2265|2263|2263.9|2261.9|2266.1|2264.1|2263.1|2261.1|389
1595563800000|2020-07-24 04:10:00|2263.7|2261.7|2260.6|2258.6|2265.4|2263.4|2260.3|2258.3|331
1595564100000|2020-07-24 04:15:00|2260.2|2258.2|2261.8|2259.8|2262|2260|2256.6|2254.6|477
1595564400000|2020-07-24 04:20:00|2261.9|2259.9|2262.9|2260.9|2263.6|2261.6|2261.1|2259.1|306
1595564700000|2020-07-24 04:25:00|2263|2261|2260.1|2258.1|2264|2262|2259.1|2257.1|326
1595565000000|2020-07-24 04:30:00|2260.5|2258.5|2261.9|2259.9|2262|2260|2258.5|2256.5|338
1595565300000|2020-07-24 04:35:00|2261.8|2259.8|2261.9|2259.9|2263|2261|2260.2|2258.2|294
1595565600000|2020-07-24 04:40:00|2261.8|2259.8|2261|2259|2263.5|2261.5|2259.4|2257.4|320
1595565900000|2020-07-24 04:45:00|2261.1|2259.1|2261.9|2259.9|2262.7|2260.7|2258.9|2256.9|343
1595566200000|2020-07-24 04:50:00|2262.1|2260.1|2258.7|2256.7|2262.3|2260.3|2258.2|2256.2|313
1595566500000|2020-07-24 04:55:00|2258.4|2256.4|2260|2258|2261.4|2259.4|2258.4|2256.4|262
1595566800000|2020-07-24 05:00:00|2259.9|2257.9|2256.8|2254.8|2260.7|2258.7|2255.1|2253.1|470
1595567100000|2020-07-24 05:05:00|2256.7|2254.7|2254.4|2252.4|2258.9|2256.9|2254.3|2252.3|501
1595567400000|2020-07-24 05:10:00|2253.9|2251.9|2256.2|2254.2|2258|2256|2251.6|2249.6|661
1595567700000|2020-07-24 05:15:00|2255.8|2253.8|2255.4|2253.4|2256.8|2254.8|2252.9|2250.9|405
1595568000000|2020-07-24 05:20:00|2255.3|2253.3|2257.3|2255.3|2257.6|2255.6|2253|2251|329
1595568300000|2020-07-24 05:25:00|2256.6|2254.6|2248.4|2246.4|2257.8|2255.8|2247.7|2245.7|686
1595568600000|2020-07-24 05:30:00|2248.3|2246.3|2251|2249|2253.4|2251.4|2240.6|2238.6|1265
1595568900000|2020-07-24 05:35:00|2250.9|2248.9|2254.3|2252.3|2255.8|2253.8|2248.7|2246.7|924
1595569200000|2020-07-24 05:40:00|2253.9|2251.9|2253.3|2251.3|2256.4|2253.8|2252.8|2250.1|691
1595569500000|2020-07-24 05:45:00|2253|2251|2248.9|2246.9|2254.5|2251.3|2245.8|2243.1|922
1595569800000|2020-07-24 05:50:00|2249|2247|2249.5|2247.5|2252.1|2250|2246.2|2243.4|855
1595570100000|2020-07-24 05:55:00|2249.6|2247.6|2248.8|2246.8|2252.3|2249.6|2246.6|2244.6|754
1595570400000|2020-07-24 06:00:00|2249.9|2247.9|2254.4|2252.4|2256.1|2254.1|2248.4|2246.4|741
1595570700000|2020-07-24 06:05:00|2254.5|2252.5|2257.8|2255.8|2258.3|2256.2|2252.4|2250.4|825
1595571000000|2020-07-24 06:10:00|2257.7|2255.7|2263.6|2261.6|2264.8|2262.6|2256.3|2254.3|1122
1595571300000|2020-07-24 06:15:00|2262.5|2260.5|2254.6|2252.6|2263.2|2261.2|2254.2|2252.1|634
1595571600000|2020-07-24 06:20:00|2254.7|2252.7|2252.4|2250.4|2254.8|2252.7|2249|2246|797
1595571900000|2020-07-24 06:25:00|2252.6|2250.6|2254|2252|2256|2254|2250.8|2248.5|565
1595572200000|2020-07-24 06:30:00|2253.8|2251.8|2253.5|2251.5|2256.7|2254.7|2253.1|2250.8|568
1595572500000|2020-07-24 06:35:00|2253.6|2251.6|2251|2249|2254.8|2252.8|2250.8|2248.8|466
1595572800000|2020-07-24 06:40:00|2251.1|2249.1|2250.1|2248.1|2253.9|2251.2|2249.3|2246.1|607
1595573100000|2020-07-24 06:45:00|2250.2|2248.2|2248.5|2246.5|2253.7|2251.7|2246.7|2244.7|858
1595573400000|2020-07-24 06:50:00|2249.2|2247.2|2251.5|2249.5|2252.5|2249.7|2244.9|2242.3|852
1595573700000|2020-07-24 06:55:00|2251.6|2249.6|2252.8|2250.8|2254.5|2252.5|2250.9|2248.9|510
1595574000000|2020-07-24 07:00:00|2252.7|2250.7|2255.3|2253.3|2255.4|2253.4|2249.9|2247.5|514
1595574300000|2020-07-24 07:05:00|2255.4|2253.4|2256.4|2254.4|2258.1|2255.8|2254.5|2251.8|474
1595574600000|2020-07-24 07:10:00|2256.3|2254.3|2264|2262|2264.4|2262.4|2256.3|2254.3|691
1595574900000|2020-07-24 07:15:00|2264.3|2262.3|2263|2259.5|2268.7|2266.7|2261.7|2259.3|909
1595575200000|2020-07-24 07:20:00|2263.1|2259.6|2263.6|2261.6|2264.5|2262.2|2259|2256.9|609
1595575500000|2020-07-24 07:25:00|2263.5|2261.5|2266.3|2264.3|2271.4|2269.4|2262.8|2260|833
1595575800000|2020-07-24 07:30:00|2266.8|2264.8|2264.1|2262.1|2270.5|2267.7|2263|2260.7|911
1595576100000|2020-07-24 07:35:00|2265.7|2262.2|2266.2|2264.2|2269.5|2267.1|2264.1|2261.7|763
1595576400000|2020-07-24 07:40:00|2267.1|2263.6|2273.9|2271.9|2276.9|2274.3|2265.7|2263.1|677
1595576700000|2020-07-24 07:45:00|2273.8|2271.8|2276.1|2274.1|2277.8|2274.9|2268.5|2266.1|740
1595577000000|2020-07-24 07:50:00|2276.3|2274.3|2275.3|2271.8|2276.3|2274.3|2269.2|2267|806
1595577300000|2020-07-24 07:55:00|2275.1|2271.6|2269.2|2267.2|2275.1|2272.4|2268.9|2266.4|693
1595577600000|2020-07-24 08:00:00|2269.1|2267.1|2273|2271|2275|2273|2267.9|2265.1|786
1595577900000|2020-07-24 08:05:00|2273.4|2271.4|2268.5|2266.5|2274.6|2271.6|2267.7|2265.6|634
1595578200000|2020-07-24 08:10:00|2268.6|2266.6|2260|2258|2271.1|2268.7|2259.8|2257.8|799
1595578500000|2020-07-24 08:15:00|2260.1|2258.1|2262.8|2260.8|2264.6|2261.7|2259.7|2256.7|726
1595578800000|2020-07-24 08:20:00|2262.7|2260.7|2263.4|2261.4|2264.8|2262.1|2261|2258.3|459
1595579100000|2020-07-24 08:25:00|2264.1|2260.6|2260.9|2258.9|2264.9|2262.2|2260.2|2257.4|522
1595579400000|2020-07-24 08:30:00|2261.8|2258.3|2265.3|2263.3|2266.5|2264.1|2260.8|2258.2|555
1595579700000|2020-07-24 08:35:00|2265.4|2263.4|2259|2255.5|2265.7|2263.7|2257|2254.5|839
1595580000000|2020-07-24 08:40:00|2259.1|2255.6|2257.7|2255.7|2259.9|2257.4|2256.4|2253.7|542
1595580300000|2020-07-24 08:45:00|2257.5|2255.5|2260.5|2258.5|2261.9|2259.9|2256.2|2253.7|553
1595580600000|2020-07-24 08:50:00|2260.4|2258.4|2261.4|2259.4|2262.2|2260.2|2259.2|2256|502
1595580900000|2020-07-24 08:55:00|2260.8|2258.8|2263|2261|2264.1|2262.1|2260.3|2257.5|587
1595581200000|2020-07-24 09:00:00|2262.9|2260.9|2261.6|2259.6|2264.2|2261.9|2261.4|2258.3|401
1595581500000|2020-07-24 09:05:00|2261.7|2259.7|2261.4|2259.4|2264.4|2261.8|2260.2|2257.5|328
1595581800000|2020-07-24 09:10:00|2261.8|2259.8|2261.8|2259.8|2262.8|2260.7|2258.6|2255.9|461
1595582100000|2020-07-24 09:15:00|2261.5|2259.5|2262.9|2260.9|2265.4|2263.4|2260.8|2258|566
1595582400000|2020-07-24 09:20:00|2264|2262|2265|2263|2265|2263|2262.2|2259.6|488
1595582700000|2020-07-24 09:25:00|2264.5|2262.5|2266.8|2264.8|2267.4|2265.4|2264.4|2261.3|410
1595583000000|2020-07-24 09:30:00|2266.9|2264.9|2265.1|2263.1|2267.7|2265.5|2263.8|2261.8|468
1595583300000|2020-07-24 09:35:00|2265.4|2261.9|2263.1|2261.1|2267.3|2265.3|2262.2|2260.2|578
1595583600000|2020-07-24 09:40:00|2263|2261|2259.1|2257.1|2264.7|2262.7|2257.9|2255.9|532
1595583900000|2020-07-24 09:45:00|2259.3|2257.3|2260.1|2258.1|2261.7|2259.7|2257.8|2255.8|490
1595584200000|2020-07-24 09:50:00|2260.3|2258.3|2262|2260|2263.5|2261.5|2260.2|2258.2|427
1595584500000|2020-07-24 09:55:00|2262.1|2260.1|2264.3|2262.3|2264.4|2262.4|2260.8|2258.8|431
1595584800000|2020-07-24 10:00:00|2264.6|2262.6|2264|2262|2264.8|2262.8|2261.9|2259.9|427
1595585100000|2020-07-24 10:05:00|2263.7|2261.7|2260.4|2258.4|2264.6|2262.6|2260|2258|481
1595585400000|2020-07-24 10:10:00|2260.6|2258.6|2259.5|2257.5|2262.3|2260.3|2258.7|2256.7|445
1595585700000|2020-07-24 10:15:00|2259.6|2257.6|2261.7|2259.7|2263.8|2260.6|2257.9|2255.9|480
1595586000000|2020-07-24 10:20:00|2261.8|2259.8|2263.9|2261.9|2265.7|2263.7|2261.6|2259.6|419
1595586300000|2020-07-24 10:25:00|2263.8|2261.8|2261.6|2259.6|2264.7|2262.7|2261|2259|374
1595586600000|2020-07-24 10:30:00|2261.7|2259.7|2258.4|2256.4|2262.6|2260.6|2257.7|2255.7|452
1595586900000|2020-07-24 10:35:00|2258.5|2256.5|2259.2|2257.2|2260.4|2258.4|2256.1|2254.1|480
1595587200000|2020-07-24 10:40:00|2259.3|2257.3|2258.7|2256.7|2261|2259|2256.9|2254.9|431
1595587500000|2020-07-24 10:45:00|2258.5|2256.5|2258.2|2256.2|2260.2|2258.2|2257.5|2255.5|387
1595587800000|2020-07-24 10:50:00|2258.1|2256.1|2259.8|2257.8|2260.3|2258.3|2254.6|2252.6|542
1595588100000|2020-07-24 10:55:00|2259.9|2257.9|2248|2246|2260.6|2258.6|2247.3|2245.3|496
1595588400000|2020-07-24 11:00:00|2248.2|2246.2|2254.4|2252.4|2255.9|2253.6|2246.1|2244.1|976
1595588700000|2020-07-24 11:05:00|2254.5|2252.5|2256.2|2254.2|2258.9|2256.9|2254.1|2251.3|604
1595589000000|2020-07-24 11:10:00|2256|2254|2255.5|2253.5|2257.2|2255.2|2254.4|2252.4|506
1595589300000|2020-07-24 11:15:00|2255.4|2253.4|2261|2259|2263.9|2261.5|2255.4|2253.4|737
1595589600000|2020-07-24 11:20:00|2260.6|2258.6|2262.1|2260.1|2262.8|2260.5|2259.4|2257|556
1595589900000|2020-07-24 11:25:00|2263|2259.5|2259.2|2257.2|2263.5|2261|2258.6|2256.6|503
1595590200000|2020-07-24 11:30:00|2259.4|2257.4|2258.3|2256.3|2261.4|2258.9|2258.3|2256.3|461
1595590500000|2020-07-24 11:35:00|2258.9|2256.9|2261.5|2259.5|2263.5|2261.5|2258.5|2256.5|495
1595590800000|2020-07-24 11:40:00|2261.4|2259.4|2259.8|2257.8|2264.1|2262.1|2258.2|2256|599
1595591100000|2020-07-24 11:45:00|2259.7|2257.7|2257.1|2255.1|2261.2|2258.6|2254.8|2252.4|542
1595591400000|2020-07-24 11:50:00|2257.3|2255.3|2262.9|2260.9|2263.8|2261.2|2257.2|2254.5|586
1595591700000|2020-07-24 11:55:00|2262.7|2260.7|2263|2261|2264.1|2261.5|2261.5|2258.4|530
1595592000000|2020-07-24 12:00:00|2263.1|2261.1|2261.8|2259.8|2265.7|2263.3|2258|2256|753
1595592300000|2020-07-24 12:05:00|2262.2|2260.2|2264|2262|2266.5|2264.5|2261.3|2259.3|580
1595592600000|2020-07-24 12:10:00|2264.1|2262.1|2267.1|2265.1|2267.4|2265.4|2264|2262|556
1595592900000|2020-07-24 12:15:00|2267.2|2265.2|2265.6|2263.6|2270.1|2268.1|2263.9|2261.9|710
1595593200000|2020-07-24 12:20:00|2265.5|2263.5|2263.1|2261.1|2266.9|2264.9|2260.8|2258.3|778
1595593500000|2020-07-24 12:25:00|2263.6|2261.6|2258.5|2256.5|2263.6|2261.6|2257.5|2255.5|712
1595593800000|2020-07-24 12:30:00|2258.2|2256.2|2260.6|2258.6|2260.8|2258.8|2254.5|2252.5|762
1595594100000|2020-07-24 12:35:00|2260.1|2258.1|2262.3|2260.3|2264|2261.8|2259.9|2257.9|600
1595594400000|2020-07-24 12:40:00|2262.1|2260.1|2262.7|2260.7|2265.9|2263.8|2260|2258|865
1595594700000|2020-07-24 12:45:00|2263.3|2261.3|2267.6|2265.6|2269|2266.2|2262.4|2260.1|718
1595595000000|2020-07-24 12:50:00|2267.5|2265.5|2266.4|2264.4|2268.3|2265.9|2265|2262.6|597
1595595300000|2020-07-24 12:55:00|2266.5|2264.5|2264.6|2262.6|2267|2264.6|2260.1|2258.1|846
1595595600000|2020-07-24 13:00:00|2264.3|2262.3|2274.4|2272.4|2274.5|2272.5|2259.3|2256.9|1294
1595595900000|2020-07-24 13:05:00|2274.3|2272.3|2283.4|2281.4|2290.4|2288.4|2271.8|2269.8|1660
1595596200000|2020-07-24 13:10:00|2283.1|2281.1|2281|2279|2286.1|2283.9|2276.9|2274.7|1530
1595596500000|2020-07-24 13:15:00|2281.1|2279.1|2277.6|2275.6|2285.6|2283.6|2276.3|2273.9|1305
1595596800000|2020-07-24 13:20:00|2277.7|2275.7|2282.3|2280.3|2284.2|2282.2|2277.7|2275.5|1067
1595597100000|2020-07-24 13:25:00|2282.5|2280.5|2292|2290|2292.7|2290.7|2280.7|2278.1|1231
1595597400000|2020-07-24 13:30:00|2291.2|2289.2|2283.7|2281.7|2291.9|2289.9|2279.2|2276.8|1579
1595597700000|2020-07-24 13:35:00|2283.6|2281.6|2280.2|2278.2|2288.9|2286.3|2280.2|2277.7|1324
1595598000000|2020-07-24 13:40:00|2281.1|2277.6|2276.7|2273.2|2281.9|2279.6|2273.3|2271|1271
1595598300000|2020-07-24 13:45:00|2277.1|2273.6|2279.2|2277.2|2281|2278.1|2271.1|2269.1|1198
1595598600000|2020-07-24 13:50:00|2279.3|2277.3|2285|2281.5|2286|2282.9|2275.7|2273.1|1231
1595598900000|2020-07-24 13:55:00|2284.2|2282.2|2284.1|2282.1|2285.5|2283.1|2281.8|2278.9|959
1595599200000|2020-07-24 14:00:00|2283.8|2281.8|2283.8|2281.8|2287.6|2285.4|2281|2278.7|1182
1595599500000|2020-07-24 14:05:00|2284.3|2282.3|2287.7|2285.7|2289.6|2287.4|2281.9|2279.4|1080
1595599800000|2020-07-24 14:10:00|2287.4|2285.4|2285.5|2283.5|2288.3|2285.8|2282.6|2280.5|1099
1595600100000|2020-07-24 14:15:00|2285.6|2283.6|2287.8|2285.8|2291.8|2289.3|2285.3|2282.8|1078
1595600400000|2020-07-24 14:20:00|2288.7|2285.2|2287.2|2285.2|2293.4|2291.4|2284.7|2282.7|1025
1595600700000|2020-07-24 14:25:00|2286.7|2284.7|2286.7|2284.7|2291.6|2286.9|2284|2281.9|1013
1595601000000|2020-07-24 14:30:00|2286.9|2284.9|2281|2279|2288.3|2285.5|2279.4|2277.1|907
1595601300000|2020-07-24 14:35:00|2281.1|2279.1|2279.1|2277.1|2283.2|2280.8|2277.6|2275.4|1114
1595601600000|2020-07-24 14:40:00|2278.8|2276.8|2282|2280|2284.5|2281.6|2278.5|2276.1|1152
1595601900000|2020-07-24 14:45:00|2282.5|2280.5|2279.6|2277.6|2284.9|2282.4|2278.6|2276.6|1075
1595602200000|2020-07-24 14:50:00|2280.8|2277.3|2281.9|2279.9|2283.8|2281.3|2278.9|2276.9|967
1595602500000|2020-07-24 14:55:00|2282.1|2280.1|2284.7|2282.7|2285.8|2283.8|2281.4|2279.2|842
1595602800000|2020-07-24 15:00:00|2284.8|2282.8|2285.2|2283.2|2288.5|2285.8|2283.5|2281.5|818
1595603100000|2020-07-24 15:05:00|2286.1|2282.6|2279.7|2277.7|2286.4|2283.8|2274.5|2271.9|918
1595603400000|2020-07-24 15:10:00|2279.8|2277.8|2278.7|2276.7|2281.8|2279.5|2275.9|2273.8|874
1595603700000|2020-07-24 15:15:00|2278.8|2276.8|2277.2|2275.2|2281.4|2279.2|2276.8|2274.4|691
1595604000000|2020-07-24 15:20:00|2277.3|2275.3|2264.3|2262.3|2278.8|2276.2|2262.5|2259.7|1196
1595604300000|2020-07-24 15:25:00|2264.4|2262.4|2255|2253|2269.6|2267.1|2254.8|2252.8|1113
1595604600000|2020-07-24 15:30:00|2254.9|2252.9|2258|2256|2261.3|2259.2|2254.7|2252.6|1275
1595604900000|2020-07-24 15:35:00|2257.9|2255.9|2251.7|2249.7|2258.8|2256.8|2248.4|2246.3|1377
1595605200000|2020-07-24 15:40:00|2251.5|2249.5|2261.5|2259.5|2264|2261.4|2251|2248.3|1163
1595605500000|2020-07-24 15:45:00|2262.9|2260.9|2262.1|2260.1|2265.5|2263.2|2261|2258.6|967
1595605800000|2020-07-24 15:50:00|2262.3|2260.3|2263.3|2261.3|2264.8|2262.5|2259.4|2257.4|1026
1595606100000|2020-07-24 15:55:00|2263.4|2261.4|2264.8|2262.8|2266.3|2263.6|2261.1|2258.4|963
1595606400000|2020-07-24 16:00:00|2264.7|2262.7|2266.9|2264.9|2270.3|2268.3|2264.1|2261.9|888
1595606700000|2020-07-24 16:05:00|2267.5|2265.5|2264|2262|2268.7|2266.2|2263.6|2259|830
1595607000000|2020-07-24 16:10:00|2264.3|2262.3|2264.5|2262.5|2269|2266.6|2264.2|2261.9|700
1595607300000|2020-07-24 16:15:00|2264.8|2262.8|2265.5|2263.5|2267.7|2265.1|2263.8|2261.3|679
1595607600000|2020-07-24 16:20:00|2266.1|2262.6|2262.3|2260.3|2267.3|2264.9|2260.8|2258.8|670
1595607900000|2020-07-24 16:25:00|2262.4|2260.4|2265.5|2263.5|2266.6|2264.3|2262|2259.2|578
1595608200000|2020-07-24 16:30:00|2266.6|2263.1|2265.8|2263.8|2269.8|2265.9|2264.5|2261.5|602
1595608500000|2020-07-24 16:35:00|2265.7|2263.7|2264.1|2262.1|2266.6|2264|2260.5|2258|742
1595608800000|2020-07-24 16:40:00|2264.5|2262.5|2264.5|2262.5|2265.2|2263.2|2260.9|2258.5|627
1595609100000|2020-07-24 16:45:00|2264.2|2262.2|2263.5|2261.5|2266.5|2263.9|2261.9|2259.3|645
1595609400000|2020-07-24 16:50:00|2263.6|2261.6|2266.2|2264.2|2266.9|2264.7|2262.5|2259.7|579
1595609700000|2020-07-24 16:55:00|2265.9|2263.9|2267.2|2265.2|2268.7|2266.2|2264.8|2262.5|485
1595610000000|2020-07-24 17:00:00|2267.3|2265.3|2266.2|2264.2|2268.4|2265.8|2265|2262.8|533
1595610300000|2020-07-24 17:05:00|2266.1|2264.1|2263.2|2261.2|2267.5|2265.3|2262.8|2260.6|545
1595610600000|2020-07-24 17:10:00|2263.5|2261.5|2261.9|2259.9|2265|2262.6|2261.4|2258.8|531
1595610900000|2020-07-24 17:15:00|2261.8|2259.8|2262.3|2260.3|2264.1|2261.6|2260.3|2258|570
1595611200000|2020-07-24 17:20:00|2262.4|2260.4|2262|2260|2265.8|2263.3|2261.8|2259.2|472
1595611500000|2020-07-24 17:25:00|2262.1|2260.1|2265.5|2262|2265.9|2263.2|2261.9|2259.4|425
1595611800000|2020-07-24 17:30:00|2264.7|2262.7|2265.4|2263.4|2266.3|2263.9|2264|2261.4|344
1595612100000|2020-07-24 17:35:00|2265.2|2263.2|2267.1|2265.1|2267.9|2265.9|2265.1|2262.4|443
1595612400000|2020-07-24 17:40:00|2267.7|2265.7|2266.9|2264.9|2268.9|2266.6|2266.2|2264.1|371
1595612700000|2020-07-24 17:45:00|2266.7|2264.7|2272.2|2270.2|2273.5|2271.5|2266.4|2264|481
1595613000000|2020-07-24 17:50:00|2272.4|2270.4|2269.7|2267.7|2272.8|2270.7|2269.5|2267.5|491
1595613300000|2020-07-24 17:55:00|2269.8|2267.8|2270.7|2267.2|2271.1|2268.6|2268.5|2265.8|388
1595613600000|2020-07-24 18:00:00|2270|2268|2270.7|2268.7|2272.6|2270.2|2269.6|2267.5|380
1595613900000|2020-07-24 18:05:00|2270.5|2268.5|2272.5|2270.5|2273.7|2271.2|2269.7|2267.6|422
1595614200000|2020-07-24 18:10:00|2272.2|2270.2|2273.1|2271.1|2274.3|2271.7|2271.3|2269.3|352
1595614500000|2020-07-24 18:15:00|2272.8|2270.8|2273|2271|2274|2271.5|2271.9|2269.7|277
1595614800000|2020-07-24 18:20:00|2273.1|2271.1|2274.2|2272.2|2275.6|2273.1|2272.4|2270.4|375
1595615100000|2020-07-24 18:25:00|2274.9|2271.4|2275.2|2273.2|2276|2273.6|2273.1|2270.7|371
1595615400000|2020-07-24 18:30:00|2275.1|2273.1|2276.9|2273.4|2277.4|2274.5|2274.5|2271.9|353
1595615700000|2020-07-24 18:35:00|2276.8|2273.3|2278|2276|2279.1|2276.4|2275.1|2272.4|345
1595616000000|2020-07-24 18:40:00|2277.9|2275.9|2280.2|2278.2|2280.5|2278.5|2277.2|2275.1|317
1595616300000|2020-07-24 18:45:00|2280.5|2278.5|2276|2274|2280.7|2278.5|2275.3|2273.1|432
1595616600000|2020-07-24 18:50:00|2276.1|2274.1|2278.3|2276.3|2280.5|2277.4|2275.7|2271.5|313
1595616900000|2020-07-24 18:55:00|2278.4|2276.4|2282.8|2279.3|2283.2|2280.7|2277.9|2275.9|335
1595617200000|2020-07-24 19:00:00|2282.6|2279.1|2283.4|2281.4|2284.6|2282.3|2278.5|2275|508
1595617500000|2020-07-24 19:05:00|2282.7|2279.2|2279.7|2277.7|2287.3|2283|2276.5|2274.4|578
1595617800000|2020-07-24 19:10:00|2279.9|2277.9|2279.9|2276.4|2281.1|2278.4|2277.2|2274.8|445
1595618100000|2020-07-24 19:15:00|2279|2277|2275.9|2272.4|2280.6|2278.5|2274.3|2271.5|468
1595618400000|2020-07-24 19:20:00|2275.7|2272.2|2274.8|2272.8|2276.6|2274|2272.6|2270.6|419
1595618700000|2020-07-24 19:25:00|2275|2273|2274.6|2272.6|2277.2|2274.7|2272.8|2270.3|436
1595619000000|2020-07-24 19:30:00|2274.1|2272.1|2271.4|2269.4|2275.5|2272.6|2270.8|2268.3|456
1595619300000|2020-07-24 19:35:00|2271.5|2269.5|2276.4|2274.4|2278.8|2275.2|2271.3|2268.9|510
1595619600000|2020-07-24 19:40:00|2277.1|2273.6|2273.9|2271.9|2277.7|2275.4|2273.5|2270.8|417
1595619900000|2020-07-24 19:45:00|2273.8|2271.8|2273.5|2271.5|2276.5|2272.8|2271.6|2267.5|447
1595620200000|2020-07-24 19:50:00|2273.6|2271.6|2275.3|2273.3|2277|2274.7|2272.8|2270.3|542
1595620500000|2020-07-24 19:55:00|2275.4|2273.4|2277|2273.5|2277.4|2275|2274.4|2271.5|486
1595620800000|2020-07-24 20:00:00|2276.2|2274.2|2277.6|2274.1|2277.9|2275.3|2272.9|2270.4|296
1595621100000|2020-07-24 20:05:00|2275.4|2273.4|2275|2273|2277.4|2274.3|2274.4|2271.6|161
1595621400000|2020-07-24 20:10:00|2275.9|2272.4|2275|2273|2279.1|2274.6|2274.1|2270.9|161
1595621700000|2020-07-24 20:15:00|2275.1|2273.1|2274.3|2272.3|2277.1|2274.1|2273.6|2271.1|99
1595622000000|2020-07-24 20:20:00|2274.4|2272.4|2275.8|2273.8|2280.2|2274.7|2274.3|2271.3|111
1595622300000|2020-07-24 20:25:00|2275.9|2273.9|2275.9|2273.9|2282.3|2277.1|2275.1|2272.4|155
1595622600000|2020-07-24 20:30:00|2275.6|2273.6|2275.9|2273.9|2281.6|2276.1|2275.6|2272.2|127
1595622900000|2020-07-24 20:35:00|2277.4|2273|2279.9|2277.9|2284.5|2279|2275.9|2272.8|214
1595623200000|2020-07-24 20:40:00|2280.6|2277.1|2278|2276|2284.2|2278.3|2277.4|2274.3|161
1595623500000|2020-07-24 20:45:00|2277.6|2275.6|2278.9|2275.4|2283.3|2277.9|2277|2273|200
1595623800000|2020-07-24 20:50:00|2278.8|2275.3|2277.5|2274|2282.7|2276.1|2275.1|2272|283
1595624100000|2020-07-24 20:55:00|2277.3|2273.8|2280.3|2271.3|2282.8|2276.4|2275.4|2270.2|312
1595800800000|2020-07-26 22:00:00|2280.6|2275.1|2287.3|2279.8|2288.8|2283.1|2277.5|2269.6|623
1595801100000|2020-07-26 22:05:00|2284.7|2281.2|2293|2289.5|2296.2|2293.1|2284.5|2279.7|647
1595801400000|2020-07-26 22:10:00|2292.8|2289.3|2288.1|2284.6|2293.8|2290.3|2285.3|2282.4|299
1595801700000|2020-07-26 22:15:00|2288.2|2284.7|2300.7|2297.2|2300.7|2297.2|2287.1|2284.7|404
1595802000000|2020-07-26 22:20:00|2300.3|2296.8|2304.9|2301.4|2308.3|2306.2|2299.3|2295.9|859
1595802300000|2020-07-26 22:25:00|2304.7|2301.2|2302.1|2300.1|2308.7|2306|2297.1|2294.5|678
1595802600000|2020-07-26 22:30:00|2302.4|2298.9|2308.9|2305.4|2309.1|2306.6|2300.6|2297.7|446
1595802900000|2020-07-26 22:35:00|2308.4|2306.4|2306|2304|2311.8|2309.8|2305.2|2300.2|626
1595803200000|2020-07-26 22:40:00|2305.9|2303.9|2304.3|2302.3|2307|2305|2298.2|2296.2|466
1595803500000|2020-07-26 22:45:00|2305.1|2301.6|2306.4|2302.9|2309.1|2306.9|2296.6|2293.4|529
1595803800000|2020-07-26 22:50:00|2306.3|2302.8|2304.4|2300.9|2311.2|2308.6|2303.4|2300.5|351
1595804100000|2020-07-26 22:55:00|2304.3|2300.8|2299|2297|2305.2|2302.8|2299|2296.1|253
1595804400000|2020-07-26 23:00:00|2299.5|2297.5|2298.7|2295.2|2302.6|2299.6|2297.4|2294|292
1595804700000|2020-07-26 23:05:00|2297.8|2294.3|2296.9|2293.4|2298.5|2295.5|2293.4|2290.3|335
1595805000000|2020-07-26 23:10:00|2296.8|2293.3|2299.4|2295.9|2300.6|2297.9|2296|2292.5|299
1595805300000|2020-07-26 23:15:00|2299.2|2295.7|2306.4|2302.9|2308.6|2305.1|2297.9|2295|432
1595805600000|2020-07-26 23:20:00|2306.5|2303|2308.8|2305.3|2311.8|2309.8|2303.8|2300.6|595
1595805900000|2020-07-26 23:25:00|2308.9|2305.4|2306.1|2302.6|2309.4|2306.2|2303.1|2299.6|418
1595806200000|2020-07-26 23:30:00|2306.3|2302.8|2308.5|2306.5|2312|2310|2304.8|2302|467
1595806500000|2020-07-26 23:35:00|2308.4|2306.4|2305.6|2303.6|2310.3|2307.9|2302.2|2299|459
1595806800000|2020-07-26 23:40:00|2305.5|2303.5|2306.1|2302.6|2309.7|2305.6|2300.2|2297.8|571
1595807100000|2020-07-26 23:45:00|2305.8|2302.3|2309.6|2306.1|2314.1|2310.6|2304.1|2300.6|610
1595807400000|2020-07-26 23:50:00|2309.7|2306.2|2307.7|2304.2|2312.3|2309.8|2306|2302.3|492
1595807700000|2020-07-26 23:55:00|2307.8|2304.3|2308.8|2305.3|2309.4|2306.6|2303.6|2300.9|436
1595808000000|2020-07-27 00:00:00|2308.7|2305.2|2310.4|2306.9|2315.1|2309.4|2303.6|2301|803
1595808300000|2020-07-27 00:05:00|2310.5|2307|2310.1|2308.1|2312.7|2309.9|2304.9|2302.6|650
1595808600000|2020-07-27 00:10:00|2310.6|2308.6|2311.8|2309.8|2313.8|2310.6|2307.9|2305.5|624
1595808900000|2020-07-27 00:15:00|2311.3|2309.3|2311|2307.5|2313|2310.5|2305.8|2303.3|636
1595809200000|2020-07-27 00:20:00|2311.1|2307.6|2305.1|2301.6|2311.1|2308.1|2302.7|2299.7|602
1595809500000|2020-07-27 00:25:00|2305.2|2301.7|2309.5|2307.5|2312.6|2309.7|2300.1|2297.5|672
1595809800000|2020-07-27 00:30:00|2309.4|2307.4|2305.7|2303.7|2310.7|2308.1|2301.6|2299.1|655
1595810100000|2020-07-27 00:35:00|2306.5|2303|2308.1|2304.6|2313.6|2309.8|2304.4|2301.6|676
1595810400000|2020-07-27 00:40:00|2308|2304.5|2306.5|2303|2308.3|2305.5|2301.3|2299.3|585
1595810700000|2020-07-27 00:45:00|2306.3|2302.8|2304.6|2302.6|2310.1|2307.4|2303.8|2301.6|520
1595811000000|2020-07-27 00:50:00|2305.2|2303.2|2301.6|2299.6|2307|2303.7|2301.1|2298.7|649
1595811300000|2020-07-27 00:55:00|2301.7|2299.7|2300.9|2298.9|2305.3|2302.4|2300|2297.4|523
1595811600000|2020-07-27 01:00:00|2301.4|2299.4|2302.4|2300.4|2310.1|2307|2293|2291|1402
1595811900000|2020-07-27 01:05:00|2302.2|2300.2|2303.2|2299.7|2305.8|2302.6|2297|2293.8|1000
1595812200000|2020-07-27 01:10:00|2303.4|2299.9|2299.8|2296.3|2303.6|2300.9|2298.4|2295.9|789
1595812500000|2020-07-27 01:15:00|2300|2296.5|2298.2|2294.7|2300|2297.1|2292.4|2289.4|899
1595812800000|2020-07-27 01:20:00|2297.9|2294.4|2298.5|2295|2300.3|2297.8|2296.4|2294|886
1595813100000|2020-07-27 01:25:00|2298.1|2294.6|2300|2296.5|2301.5|2298.7|2296.6|2294|563
1595813400000|2020-07-27 01:30:00|2299.9|2297.9|2303.7|2300.2|2303.8|2300.9|2298.7|2296.2|714
1595813700000|2020-07-27 01:35:00|2303.3|2299.8|2303.1|2301.1|2307.3|2304.7|2302.2|2299.6|910
1595814000000|2020-07-27 01:40:00|2303.2|2301.2|2302.1|2300.1|2304.2|2301.8|2300|2297.6|662
1595814300000|2020-07-27 01:45:00|2302.6|2300.6|2303.7|2300.2|2306|2304|2302.3|2299.8|629
1595814600000|2020-07-27 01:50:00|2304|2300.5|2307.6|2304.1|2309.3|2306.7|2302.6|2299.5|854
1595814900000|2020-07-27 01:55:00|2307|2303.5|2303.8|2301.8|2307.5|2304.8|2302.9|2299.9|719
1595815200000|2020-07-27 02:00:00|2304.6|2301.1|2302.3|2300.3|2305.9|2303|2301.6|2298.9|620
1595815500000|2020-07-27 02:05:00|2302.4|2300.4|2304.6|2302.6|2305.4|2302.9|2300.1|2297.4|632
1595815800000|2020-07-27 02:10:00|2304.7|2302.7|2307.5|2305.5|2308.9|2306.1|2304.1|2301.4|502
1595816100000|2020-07-27 02:15:00|2307.8|2305.8|2305.8|2303.8|2308.4|2305.8|2305.3|2302.5|367
1595816400000|2020-07-27 02:20:00|2306.2|2302.7|2309.4|2307.4|2310.4|2308|2305.6|2302.7|510
1595816700000|2020-07-27 02:25:00|2309.7|2307.7|2308.8|2306.8|2311.9|2309.5|2307.6|2304.6|391
1595817000000|2020-07-27 02:30:00|2308.9|2306.9|2318.3|2314.8|2318.3|2315.7|2307|2304.3|965
1595817300000|2020-07-27 02:35:00|2318.2|2314.7|2327.1|2323.6|2327.1|2324.1|2316.1|2313.6|1164
1595817600000|2020-07-27 02:40:00|2327.2|2323.7|2337.8|2334.3|2339.7|2336.9|2323.9|2321.1|1481
1595817900000|2020-07-27 02:45:00|2337.5|2334|2343.9|2341.9|2344.6|2341.9|2335.7|2333.3|1321
1595818200000|2020-07-27 02:50:00|2343.2|2341.2|2361.4|2357.9|2363.5|2360.4|2342.7|2340.5|1718
1595818500000|2020-07-27 02:55:00|2361.6|2358.1|2365|2363|2372.9|2370.1|2359.7|2357.3|1466
1595818800000|2020-07-27 03:00:00|2365.2|2363.2|2361.3|2359.3|2367.9|2364.4|2359.7|2357|1031
1595819100000|2020-07-27 03:05:00|2362.1|2358.6|2380|2378|2384|2380.9|2356.3|2351.3|1272
1595819400000|2020-07-27 03:10:00|2379.7|2377.7|2432.9|2429.4|2442.1|2438|2378.9|2376.2|1944
1595819700000|2020-07-27 03:15:00|2433.3|2429.8|2423.1|2419.6|2442.7|2436.9|2419.9|2417.4|1795
1595820000000|2020-07-27 03:20:00|2423|2419.5|2409.6|2406.1|2423.1|2419.6|2398.6|2393.9|1837
1595820300000|2020-07-27 03:25:00|2409.7|2406.2|2415.9|2408.2|2423.4|2417.4|2405.8|2400.5|1529
1595820600000|2020-07-27 03:30:00|2415.8|2408|2415.4|2413.4|2423.5|2417.4|2409|2402.4|1196
1595820900000|2020-07-27 03:35:00|2415.1|2413.1|2407.6|2405.6|2419.6|2417.2|2407.4|2404.7|857
1595821200000|2020-07-27 03:40:00|2407.5|2405.5|2407|2403.5|2410.3|2406.1|2399.9|2397|953
1595821500000|2020-07-27 03:45:00|2407.9|2404.4|2403.4|2399.9|2410.6|2405.3|2401.5|2397.3|868
1595821800000|2020-07-27 03:50:00|2406.6|2398.9|2403.1|2399.6|2411.1|2405.5|2401.1|2397.6|760
1595822100000|2020-07-27 03:55:00|2403|2399.5|2404.1|2400.6|2408.6|2402.5|2397.9|2395.9|654
1595822400000|2020-07-27 04:00:00|2403.9|2400.4|2402.5|2399|2407.1|2403.3|2400.5|2397.6|594
1595822700000|2020-07-27 04:05:00|2402.6|2399.1|2405.2|2401.7|2407.2|2402.9|2400.7|2396.8|401
1595823000000|2020-07-27 04:10:00|2407.1|2399.6|2404|2400.5|2407.9|2404.7|2401.4|2398.7|663
1595823300000|2020-07-27 04:15:00|2403.8|2400.3|2405.3|2401.8|2410.2|2404.5|2402.3|2399.3|553
1595823600000|2020-07-27 04:20:00|2404.9|2401.4|2416.6|2413.1|2418.9|2416.2|2404.2|2400.7|675
1595823900000|2020-07-27 04:25:00|2416.4|2412.9|2415.8|2412.3|2416.7|2413.7|2407.7|2405.5|705
1595824200000|2020-07-27 04:30:00|2415.9|2412.4|2408.3|2406.3|2416.1|2413.2|2408|2405.5|626
1595824500000|2020-07-27 04:35:00|2409.2|2405.7|2407.5|2405.5|2413.1|2408.5|2406.7|2403|461
1595824800000|2020-07-27 04:40:00|2408.2|2404.7|2409.8|2406.3|2414.9|2410.6|2406.5|2403.7|385
1595825100000|2020-07-27 04:45:00|2409.7|2406.2|2411.6|2408.1|2414.3|2409.9|2409.5|2406|385
1595825400000|2020-07-27 04:50:00|2411.9|2408.4|2415|2413|2418.2|2414|2410.2|2407.8|427
1595825700000|2020-07-27 04:55:00|2415.3|2413.3|2414.7|2411.2|2417.7|2413.6|2413.4|2409.7|396
1595826000000|2020-07-27 05:00:00|2414.6|2411.1|2414.9|2412.9|2418|2413.8|2411.5|2409.5|556
1595826300000|2020-07-27 05:05:00|2414.8|2412.8|2414.4|2410.9|2415.9|2413.2|2411.5|2408.7|528
1595826600000|2020-07-27 05:10:00|2414.7|2411.2|2417|2415|2417.9|2415.1|2412.9|2410.4|474
1595826900000|2020-07-27 05:15:00|2417.1|2415.1|2429.5|2426|2430.3|2426.8|2416.1|2413.9|970
1595827200000|2020-07-27 05:20:00|2429.1|2425.6|2419.5|2416|2430.9|2427.4|2419.2|2415.7|951
1595827500000|2020-07-27 05:25:00|2419.6|2416.1|2419.9|2417.9|2423.2|2420.6|2416.9|2414.6|679
1595827800000|2020-07-27 05:30:00|2420|2418|2421.4|2419.4|2427.4|2424.9|2413.5|2411.5|1156
1595828100000|2020-07-27 05:35:00|2421.5|2419.5|2417.2|2413.7|2423.3|2420.6|2408.8|2405.3|1276
1595828400000|2020-07-27 05:40:00|2417.1|2413.6|2417.9|2414.4|2419.2|2416.8|2411.5|2409.5|948
1595828700000|2020-07-27 05:45:00|2417.8|2414.3|2417.8|2414.3|2424.8|2421.4|2416|2413|935
1595829000000|2020-07-27 05:50:00|2417.7|2414.2|2424.6|2421.1|2426.2|2422.4|2417.7|2414.2|851
1595829300000|2020-07-27 05:55:00|2424.3|2420.8|2421.1|2417.6|2425.5|2422.8|2418.2|2415.4|687
1595829600000|2020-07-27 06:00:00|2421.4|2417.9|2425.4|2421.9|2427.4|2422.8|2419.4|2415.1|908
1595829900000|2020-07-27 06:05:00|2425.5|2422|2422.1|2418.6|2432.4|2429|2419|2414.6|1031
1595830200000|2020-07-27 06:10:00|2422.4|2418.9|2416.3|2412.8|2424.4|2419.9|2413.5|2409.8|1009
1595830500000|2020-07-27 06:15:00|2417.6|2414.1|2415.4|2411.9|2421.1|2416.6|2408.6|2405.1|1099
1595830800000|2020-07-27 06:20:00|2416.4|2412.9|2415.6|2412.1|2419.9|2417.5|2412.3|2407.8|988
1595831100000|2020-07-27 06:25:00|2415.7|2412.2|2411.5|2408|2419.1|2415.6|2404|2400.5|1181
1595831400000|2020-07-27 06:30:00|2411.7|2408.2|2409.1|2405.6|2415.8|2411.1|2407.8|2404.5|1084
1595831700000|2020-07-27 06:35:00|2409.2|2405.7|2414.5|2411|2417.1|2413.6|2406.3|2403.3|829
1595832000000|2020-07-27 06:40:00|2415.5|2412|2417.1|2415.1|2419.2|2416.2|2411.8|2407.3|898
1595832300000|2020-07-27 06:45:00|2417.7|2415.7|2419.3|2415.8|2422.6|2419.5|2415.8|2413.5|863
1595832600000|2020-07-27 06:50:00|2418.7|2415.2|2420.9|2417.4|2422.2|2419|2416.7|2414.2|654
1595832900000|2020-07-27 06:55:00|2420.7|2417.2|2415.8|2412.3|2420.7|2417.6|2411.1|2408.7|900
1595833200000|2020-07-27 07:00:00|2416|2412.5|2415.8|2413.8|2417.3|2414.8|2411.3|2407.9|756
1595833500000|2020-07-27 07:05:00|2415.5|2413.5|2412.7|2409.2|2418.9|2416.3|2409.5|2406.9|680
1595833800000|2020-07-27 07:10:00|2413.2|2409.7|2414.4|2410.9|2415.6|2413|2410.5|2407.1|681
1595834100000|2020-07-27 07:15:00|2413.9|2410.4|2411.4|2407.9|2416.4|2413.4|2407.9|2405|731
1595834400000|2020-07-27 07:20:00|2411.3|2407.8|2409.6|2406.1|2412.7|2409.9|2407.1|2403.6|808
1595834700000|2020-07-27 07:25:00|2409.8|2406.3|2404.1|2400.6|2411|2408.3|2402.5|2400.4|921
1595835000000|2020-07-27 07:30:00|2404|2400.5|2412.1|2410.1|2413.1|2410.5|2402.5|2400|868
1595835300000|2020-07-27 07:35:00|2412.3|2410.3|2404.1|2400.6|2413.2|2410.6|2402.3|2399.7|879
1595835600000|2020-07-27 07:40:00|2404.3|2400.8|2405.3|2401.8|2407.8|2404.3|2400.9|2398.1|767
1595835900000|2020-07-27 07:45:00|2405.2|2401.7|2397.7|2395.7|2405.4|2403.1|2396.9|2394.9|788
1595836200000|2020-07-27 07:50:00|2398.5|2395|2403.8|2400.3|2404.6|2402|2397.3|2395|767
1595836500000|2020-07-27 07:55:00|2403.9|2400.4|2399.6|2397.6|2404.7|2402.5|2399.3|2396.5|608
1595836800000|2020-07-27 08:00:00|2400.1|2398.1|2406.3|2402.8|2407.7|2404.5|2399.3|2396.6|631
1595837100000|2020-07-27 08:05:00|2405.8|2402.3|2407|2403.5|2407.8|2405.2|2403.3|2400.5|503
1595837400000|2020-07-27 08:10:00|2406.8|2403.3|2414.7|2412.7|2416.3|2413.8|2406.1|2403.1|754
1595837700000|2020-07-27 08:15:00|2415.9|2413.9|2413.2|2411.2|2416.4|2413.9|2409.5|2406.6|923
1595838000000|2020-07-27 08:20:00|2414|2410.5|2411.3|2409.3|2416.1|2413.3|2409.7|2407.2|780
1595838300000|2020-07-27 08:25:00|2411.4|2409.4|2412.5|2409|2415.7|2413.3|2411.2|2408.4|597
1595838600000|2020-07-27 08:30:00|2411.8|2409.8|2414.5|2412.5|2417.4|2414.8|2409.8|2407.1|587
1595838900000|2020-07-27 08:35:00|2416.1|2414.1|2416.2|2412.7|2419.3|2416.8|2412.5|2409.7|828
1595839200000|2020-07-27 08:40:00|2416.1|2412.6|2417.3|2413.8|2419.1|2416.2|2414.2|2411.4|635
1595839500000|2020-07-27 08:45:00|2416.4|2414.4|2411.1|2409.1|2418.6|2416.6|2408.8|2406.3|733
1595839800000|2020-07-27 08:50:00|2410.6|2408.6|2412.3|2410.3|2413.9|2411.2|2409.2|2405.4|739
1595840100000|2020-07-27 08:55:00|2412.8|2410.8|2408.8|2405.3|2413.2|2410.8|2407.9|2405.1|534
1595840400000|2020-07-27 09:00:00|2408.7|2405.2|2404.2|2402.2|2412.6|2409.8|2403.6|2401|610
1595840700000|2020-07-27 09:05:00|2404.4|2402.4|2406.2|2404.2|2410|2408|2403.3|2401.3|617
1595841000000|2020-07-27 09:10:00|2406.8|2403.3|2405.8|2403.8|2410.1|2407.3|2401.7|2399.3|587
1595841300000|2020-07-27 09:15:00|2406.1|2404.1|2405.5|2403.5|2409.8|2407.2|2404.2|2400.7|547
1595841600000|2020-07-27 09:20:00|2405.9|2403.9|2409.6|2407.6|2410.7|2408.1|2404.3|2401.2|559
1595841900000|2020-07-27 09:25:00|2409.5|2407.5|2411.9|2409.9|2413.5|2410.8|2408.7|2405.9|468
1595842200000|2020-07-27 09:30:00|2411.8|2409.8|2409.4|2407.4|2413|2410.4|2408.1|2405.3|541
1595842500000|2020-07-27 09:35:00|2410|2406.5|2413.5|2411.5|2414.4|2411.7|2408.2|2406.2|561
1595842800000|2020-07-27 09:40:00|2414.2|2410.7|2410.3|2408.3|2414.3|2412|2408.8|2406|474
1595843100000|2020-07-27 09:45:00|2410.2|2408.2|2414|2410.5|2416.1|2413.5|2408.5|2405|538
1595843400000|2020-07-27 09:50:00|2414.6|2411.1|2416.5|2414.5|2418.6|2415.8|2412.7|2410.2|563
1595843700000|2020-07-27 09:55:00|2416.4|2414.4|2415.9|2413.9|2419|2416.2|2414.5|2411.9|530
1595844000000|2020-07-27 10:00:00|2416.6|2413.1|2415.6|2413.6|2419.6|2416.6|2414.9|2412|488
1595844300000|2020-07-27 10:05:00|2416.4|2412.9|2412.9|2410.9|2417.5|2414.8|2410.9|2408.4|575
1595844600000|2020-07-27 10:10:00|2412.3|2410.3|2417.7|2415.7|2418.4|2416.4|2411.8|2408.4|527
1595844900000|2020-07-27 10:15:00|2417.8|2415.8|2422.4|2420.4|2423.8|2421.5|2416|2413.8|616
1595845200000|2020-07-27 10:20:00|2422.5|2420.5|2427.4|2425.4|2428|2425.4|2421.6|2419.1|728
1595845500000|2020-07-27 10:25:00|2427.2|2425.2|2426.4|2424.4|2429.3|2426.1|2424.2|2421.7|838
1595845800000|2020-07-27 10:30:00|2425.6|2423.6|2424.4|2422.4|2427.1|2424.5|2417.8|2415.8|823
1595846100000|2020-07-27 10:35:00|2424.3|2420.8|2422.3|2418.8|2426.2|2423.9|2420.8|2418|625
1595846400000|2020-07-27 10:40:00|2421.7|2419.7|2424.5|2421|2424.5|2421.9|2418.2|2415.4|684
1595846700000|2020-07-27 10:45:00|2424.6|2421.1|2426.3|2422.8|2429.5|2427.2|2423|2420.1|692
1595847000000|2020-07-27 10:50:00|2426.2|2422.7|2433|2429.5|2435.8|2433.4|2424.1|2421.9|690
1595847300000|2020-07-27 10:55:00|2433.5|2430|2454.8|2451.3|2455.1|2451.6|2430.5|2427.8|1171
1595847600000|2020-07-27 11:00:00|2454.6|2451.1|2435.8|2432.3|2462.2|2458.5|2435.5|2432|1325
1595847900000|2020-07-27 11:05:00|2436.2|2432.7|2438.3|2434.8|2438.8|2436.6|2429.7|2427|1146
1595848200000|2020-07-27 11:10:00|2437.9|2435.9|2440|2438|2442.6|2439.4|2435.1|2432.2|877
1595848500000|2020-07-27 11:15:00|2440.3|2438.3|2440.9|2437.4|2445.7|2443.1|2436.8|2434.5|856
1595848800000|2020-07-27 11:20:00|2441|2437.5|2441.5|2439.5|2445|2440.5|2436.9|2432.6|769
1595849100000|2020-07-27 11:25:00|2441.7|2439.7|2447.4|2443.9|2447.4|2444.9|2439.5|2436.9|620
1595849400000|2020-07-27 11:30:00|2446.6|2444.6|2446.7|2443.2|2447.5|2444.6|2442|2439.4|739
1595849700000|2020-07-27 11:35:00|2446.1|2444.1|2438.2|2436.2|2448.8|2444.4|2437.5|2435.5|766
1595850000000|2020-07-27 11:40:00|2438.3|2436.3|2434.5|2432.5|2443|2440.8|2434|2431.2|723
1595850300000|2020-07-27 11:45:00|2435|2433|2426.2|2422.7|2437.7|2435.2|2425.1|2422.3|949
1595850600000|2020-07-27 11:50:00|2426.6|2423.1|2433.1|2431.1|2435.4|2432.5|2423.7|2421.3|870
1595850900000|2020-07-27 11:55:00|2433|2431|2437.4|2433.9|2439|2437|2431.6|2427.8|808
1595851200000|2020-07-27 12:00:00|2437.6|2434.1|2422|2420|2437.6|2435.1|2418.9|2416.9|1423
1595851500000|2020-07-27 12:05:00|2422.3|2420.3|2424.4|2422.4|2428|2424.4|2419.6|2416.9|1096
1595851800000|2020-07-27 12:10:00|2425.5|2423.5|2429.1|2425.6|2432.4|2429.7|2421|2417.9|1177
1595852100000|2020-07-27 12:15:00|2428.5|2425|2434.6|2431.1|2434.7|2431.9|2425.9|2422.8|862
1595852400000|2020-07-27 12:20:00|2434.1|2430.6|2437.7|2434.2|2441.9|2439|2432.1|2429.3|1054
1595852700000|2020-07-27 12:25:00|2437.6|2434.1|2431.6|2424.3|2440.6|2437.8|2425.2|2422.5|971
1595853000000|2020-07-27 12:30:00|2429|2425.5|2422|2420|2430.4|2427.5|2421.8|2419.2|1292
1595853300000|2020-07-27 12:35:00|2422.4|2420.4|2422.7|2420.7|2425.3|2423.3|2417|2414.2|1448
1595853600000|2020-07-27 12:40:00|2422.9|2420.9|2421.9|2418.4|2426.6|2424.6|2418.8|2415.8|1299
1595853900000|2020-07-27 12:45:00|2421.6|2418.1|2420.9|2418.9|2425.4|2422.3|2415.4|2413.4|1222
1595854200000|2020-07-27 12:50:00|2420.8|2418.8|2422.5|2420.5|2423.3|2420.9|2413|2410.7|1202
1595854500000|2020-07-27 12:55:00|2422.8|2420.8|2416.3|2412.8|2425.9|2423.2|2414.4|2412.2|1236
1595854800000|2020-07-27 13:00:00|2416.1|2412.6|2420.7|2418.7|2421.5|2419.2|2407.3|2404.9|1558
1595855100000|2020-07-27 13:05:00|2421|2419|2424|2422|2425.4|2422.7|2410|2408|1431
1595855400000|2020-07-27 13:10:00|2424.8|2422.8|2428.1|2426.1|2433.2|2430.3|2424|2421.8|1370
1595855700000|2020-07-27 13:15:00|2428.2|2426.2|2421|2419|2429.4|2426.4|2420.6|2417.9|1279
1595856000000|2020-07-27 13:20:00|2420.9|2418.9|2419.6|2417.6|2425|2423|2416.3|2413.7|1291
1595856300000|2020-07-27 13:25:00|2419.4|2417.4|2422.5|2420.5|2427.6|2423.1|2419.4|2416.8|1193
1595856600000|2020-07-27 13:30:00|2422.6|2420.6|2423.4|2419.9|2425.4|2423.1|2411.2|2409.1|1627
1595856900000|2020-07-27 13:35:00|2423.1|2419.6|2432.5|2430.5|2433.9|2430.9|2422|2419.3|1432
1595857200000|2020-07-27 13:40:00|2432.3|2430.3|2435|2433|2438.5|2436.1|2430|2427.5|1509
1595857500000|2020-07-27 13:45:00|2434.9|2432.9|2436.6|2434.6|2442.2|2439.3|2433.5|2431.4|1505
1595857800000|2020-07-27 13:50:00|2436.4|2434.4|2431.7|2429.7|2441.5|2438.7|2428.8|2426.3|1421
1595858100000|2020-07-27 13:55:00|2433.3|2431.3|2431.5|2429.5|2434.7|2432.3|2429.2|2427.1|1333
1595858400000|2020-07-27 14:00:00|2431.6|2429.6|2429.9|2427.9|2432.8|2429.9|2423.7|2421.4|1140
1595858700000|2020-07-27 14:05:00|2429.8|2427.8|2425.6|2422.1|2430.9|2428.4|2423.3|2420.6|949
1595859000000|2020-07-27 14:10:00|2424.8|2422.8|2423|2421|2428.8|2426.4|2420.5|2417.7|1059
1595859300000|2020-07-27 14:15:00|2422.9|2420.9|2427.8|2425.8|2428.9|2426.6|2422|2419.6|1139
1595859600000|2020-07-27 14:20:00|2428.7|2425.2|2428|2424.5|2429.2|2427.2|2424.6|2422|1005
1595859900000|2020-07-27 14:25:00|2428.1|2424.6|2428.5|2426.5|2430.6|2428|2427|2424|934
1595860200000|2020-07-27 14:30:00|2428.8|2426.8|2433.2|2431.2|2434.4|2431.7|2428.5|2425.9|943
1595860500000|2020-07-27 14:35:00|2433|2431|2438.5|2436.5|2440.3|2438.3|2432.5|2430.2|1141
1595860800000|2020-07-27 14:40:00|2438.8|2436.8|2440.4|2436.9|2442|2439.2|2435.8|2433.6|1196
1595861100000|2020-07-27 14:45:00|2440.5|2437|2438.1|2434.6|2443.3|2440.8|2434.2|2432.2|1357
1595861400000|2020-07-27 14:50:00|2437.2|2435.2|2435.4|2431.9|2441.1|2437.9|2432.8|2430.8|1088
1595861700000|2020-07-27 14:55:00|2435|2431.5|2435.3|2433.3|2440.4|2437.8|2432.9|2430.8|974
1595862000000|2020-07-27 15:00:00|2435.2|2433.2|2430.4|2428.4|2437.1|2434.2|2427.3|2424.5|1037
1595862300000|2020-07-27 15:05:00|2429.9|2427.9|2429.4|2427.4|2433.3|2430.6|2428.2|2425.4|856
1595862600000|2020-07-27 15:10:00|2429.6|2427.6|2429.7|2427.7|2436.9|2431.3|2429|2426.2|738
1595862900000|2020-07-27 15:15:00|2429.8|2427.8|2426.3|2422.8|2431.4|2428.6|2420.5|2418|1139
1595863200000|2020-07-27 15:20:00|2426.2|2422.7|2424.4|2422.4|2427.7|2425.2|2423.3|2420.8|865
1595863500000|2020-07-27 15:25:00|2424.2|2422.2|2421.6|2419.6|2425.3|2422.5|2417.4|2415|1105
1595863800000|2020-07-27 15:30:00|2421.5|2419.5|2416.1|2414.1|2424.8|2422|2415.1|2412.5|1039
1595864100000|2020-07-27 15:35:00|2415.9|2413.9|2418.6|2416.6|2421|2418.5|2410.6|2408.1|1232
1595864400000|2020-07-27 15:40:00|2418.3|2416.3|2420.3|2418.3|2426.8|2422|2418.3|2415.8|952
1595864700000|2020-07-27 15:45:00|2420.4|2418.4|2427.6|2424.1|2427.6|2425|2419.7|2417.2|878
1595865000000|2020-07-27 15:50:00|2427.7|2424.2|2427.4|2425.4|2430.6|2428.5|2426.1|2423.3|844
1595865300000|2020-07-27 15:55:00|2427.2|2425.2|2425.2|2421.7|2428.2|2425.4|2423.6|2421.3|766
1595865600000|2020-07-27 16:00:00|2425.1|2421.6|2426.5|2424.5|2430.1|2425.5|2421.8|2419.1|914
1595865900000|2020-07-27 16:05:00|2426.6|2424.6|2422|2420|2427.4|2425.4|2420.3|2416.9|682
1595866200000|2020-07-27 16:10:00|2422.3|2420.3|2424.1|2422.1|2428.4|2424|2422.3|2419.6|725
1595866500000|2020-07-27 16:15:00|2424.4|2422.4|2423.8|2421.8|2425.6|2423|2421.7|2419.3|646
1595866800000|2020-07-27 16:20:00|2423.9|2421.9|2429.6|2427.6|2431.1|2428.6|2423|2420.5|759
1595867100000|2020-07-27 16:25:00|2429.7|2427.7|2430.9|2428.9|2434.8|2431.5|2428.6|2425.1|829
1595867400000|2020-07-27 16:30:00|2432.3|2428.8|2431.5|2429.5|2435|2430.3|2429.3|2426|673
1595867700000|2020-07-27 16:35:00|2431.4|2429.4|2430.9|2428.9|2433.9|2431.9|2429.2|2427.2|667
1595868000000|2020-07-27 16:40:00|2431|2429|2431|2427.5|2434.2|2431.8|2429.2|2426.8|639
1595868300000|2020-07-27 16:45:00|2430.8|2427.3|2424.6|2422.6|2431.3|2428.7|2418.1|2415.7|1192
1595868600000|2020-07-27 16:50:00|2424.7|2422.7|2432.1|2428.6|2433.3|2430.7|2424.4|2421.7|876
1595868900000|2020-07-27 16:55:00|2431.5|2429.5|2429|2427|2433.4|2431.2|2428.1|2425.2|708
1595869200000|2020-07-27 17:00:00|2428.2|2426.2|2426.3|2424.3|2429.9|2427.6|2424.1|2421.8|744
1595869500000|2020-07-27 17:05:00|2426.2|2424.2|2433.3|2431.3|2437|2431.5|2425.9|2423.4|715
1595869800000|2020-07-27 17:10:00|2432.8|2430.8|2432.1|2430.1|2436.3|2431.6|2430|2427.5|746
1595870100000|2020-07-27 17:15:00|2432.2|2430.2|2430.9|2428.9|2437.1|2434.2|2428.6|2426.6|951
1595870400000|2020-07-27 17:20:00|2431.6|2429.6|2434.1|2432.1|2436.6|2433.7|2429.2|2426.9|1143
1595870700000|2020-07-27 17:25:00|2434.2|2432.2|2432.8|2430.8|2437.6|2435.2|2431.3|2429.1|1033
1595871000000|2020-07-27 17:30:00|2433.2|2431.2|2433.3|2431.3|2436.2|2433.2|2429.6|2427.6|786
1595871300000|2020-07-27 17:35:00|2433.9|2431.9|2437|2435|2437.4|2435|2432.1|2428.8|654
1595871600000|2020-07-27 17:40:00|2436.1|2434.1|2438.7|2436.7|2440.7|2437.8|2434.7|2431.2|740
1595871900000|2020-07-27 17:45:00|2438.8|2436.8|2439.7|2437.7|2442.5|2439.8|2437.7|2435.3|801
1595872200000|2020-07-27 17:50:00|2439.3|2437.3|2439.4|2437.4|2443.4|2438.9|2437.3|2434.4|623
1595872500000|2020-07-27 17:55:00|2439.3|2437.3|2446|2444|2449.1|2445.1|2438.9|2436.7|660
1595872800000|2020-07-27 18:00:00|2446.2|2444.2|2443|2439.5|2448|2445.5|2439.6|2436.9|803
1595873100000|2020-07-27 18:05:00|2443.5|2440|2440.8|2438.8|2445.5|2443.2|2440.2|2437.9|604
1595873400000|2020-07-27 18:10:00|2440.9|2438.9|2441.9|2439.9|2443|2440.6|2438.2|2435.7|615
1595873700000|2020-07-27 18:15:00|2442.7|2439.2|2440.2|2438.2|2444.1|2441.4|2439.7|2436.4|545
1595874000000|2020-07-27 18:20:00|2441.1|2437.6|2440.5|2438.5|2441.6|2439.3|2437.7|2435.6|601
1595874300000|2020-07-27 18:25:00|2440.4|2438.4|2441.2|2439.2|2443|2440.3|2439.8|2437.4|585
1595874600000|2020-07-27 18:30:00|2441.3|2439.3|2433.5|2431.5|2442.1|2439.6|2432.9|2430.9|573
1595874900000|2020-07-27 18:35:00|2432.7|2430.7|2433.9|2431.9|2436.3|2434.3|2432.5|2429.6|516
1595875200000|2020-07-27 18:40:00|2434|2432|2429.1|2427.1|2435.9|2432.5|2428|2425.9|664
1595875500000|2020-07-27 18:45:00|2429.3|2427.3|2427.7|2425.7|2433.5|2430.2|2426.1|2424.1|539
1595875800000|2020-07-27 18:50:00|2427.1|2425.1|2426.4|2424.4|2429.9|2427.9|2424.3|2422.3|582
1595876100000|2020-07-27 18:55:00|2426.7|2424.7|2428.8|2426.8|2431.3|2427.5|2424.8|2422.8|478
1595876400000|2020-07-27 19:00:00|2428.6|2426.6|2433.2|2431.2|2435.7|2433.5|2426.1|2423.2|535
1595876700000|2020-07-27 19:05:00|2433.3|2431.3|2431.6|2429.6|2436.5|2432.1|2429.9|2427.2|532
1595877000000|2020-07-27 19:10:00|2431.5|2429.5|2428|2426|2436.2|2431|2428|2426|449
1595877300000|2020-07-27 19:15:00|2428.1|2426.1|2430.8|2428.8|2432.3|2429|2423.4|2421|561
1595877600000|2020-07-27 19:20:00|2430.9|2428.9|2432|2430|2435|2432.4|2428.4|2426.2|436
1595877900000|2020-07-27 19:25:00|2432.1|2430.1|2432.3|2430.3|2437.6|2432.7|2430.8|2428.3|352
1595878200000|2020-07-27 19:30:00|2432|2430|2435.3|2433.3|2438.3|2434.8|2430.5|2426.9|410
1595878500000|2020-07-27 19:35:00|2435.4|2433.4|2435.2|2433.2|2438.9|2434.9|2434.4|2429.6|392
1595878800000|2020-07-27 19:40:00|2435.6|2432.1|2435.5|2433.5|2438.4|2435.2|2433.5|2428|414
1595879100000|2020-07-27 19:45:00|2435.4|2433.4|2437|2435|2440.6|2436.1|2434.7|2430.3|449
1595879400000|2020-07-27 19:50:00|2436.9|2434.9|2445.1|2443.1|2446.6|2443.8|2436.2|2433.3|619
1595879700000|2020-07-27 19:55:00|2444.6|2442.6|2450.2|2448.2|2452.2|2450.1|2443.9|2441.5|756
1595880000000|2020-07-27 20:00:00|2449.5|2447.5|2441.7|2438.2|2450.3|2448.3|2440.6|2435.9|417
1595880300000|2020-07-27 20:05:00|2441|2439|2443.7|2441.7|2445.1|2442|2441|2435.4|168
1595880600000|2020-07-27 20:10:00|2444|2440.5|2442.8|2440.8|2446.1|2442.3|2440.6|2437.1|205
1595880900000|2020-07-27 20:15:00|2442.7|2440.7|2447.1|2445.1|2449.9|2447.7|2442.6|2438.1|223
1595881200000|2020-07-27 20:20:00|2447.8|2444.3|2449.8|2446.3|2450.3|2448.3|2445|2439.5|235
1595881500000|2020-07-27 20:25:00|2449.7|2447.7|2454.4|2452.4|2455.4|2453|2446.4|2444.4|364
1595881800000|2020-07-27 20:30:00|2453.8|2451.8|2450.7|2447.2|2456.1|2453.7|2447.9|2444.6|399
1595882100000|2020-07-27 20:35:00|2450.5|2447|2449.4|2447.4|2451.7|2449.7|2448.9|2445.6|218
1595882400000|2020-07-27 20:40:00|2449.3|2447.3|2450.8|2448.8|2455.6|2450.6|2448.7|2446.1|323
1595882700000|2020-07-27 20:45:00|2451|2449|2458.8|2455.3|2462|2457.1|2450.5|2447.4|473
1595883000000|2020-07-27 20:50:00|2458.7|2455.2|2455.5|2453.5|2458.7|2455.2|2453.9|2450.7|203
1595883300000|2020-07-27 20:55:00|2455.9|2453.9|2461.6|2458.1|2463.1|2459.7|2455.9|2453.5|372
1595887200000|2020-07-27 22:00:00|2452.8|2449.3|2475.3|2471.8|2485.1|2480.1|2452.8|2447.9|1214
1595887500000|2020-07-27 22:05:00|2475.2|2471.7|2470.8|2467.3|2479.5|2473.6|2466.7|2462.1|885
1595887800000|2020-07-27 22:10:00|2470.9|2467.4|2470.8|2467.3|2474.9|2470.1|2467.4|2462.5|419
1595888100000|2020-07-27 22:15:00|2470.9|2467.4|2469.3|2465.8|2474.4|2469.2|2467|2462.2|351
1595888400000|2020-07-27 22:20:00|2469.4|2465.9|2473.9|2470.4|2474.7|2472.2|2467.8|2463.8|380
1595888700000|2020-07-27 22:25:00|2474.2|2470.7|2490.3|2486.8|2495|2490.1|2471.7|2468.8|852
1595889000000|2020-07-27 22:30:00|2491.1|2487.6|2474.3|2470.8|2499.1|2496.7|2471.8|2468.3|1078
1595889300000|2020-07-27 22:35:00|2474|2470.5|2477.3|2473.8|2478.6|2475.1|2469.2|2465.8|698
1595889600000|2020-07-27 22:40:00|2478.9|2471.7|2484.6|2481.1|2486.8|2481.8|2474.6|2467.9|669
1595889900000|2020-07-27 22:45:00|2484.5|2481|2500.4|2496.9|2501.1|2498.3|2482.7|2479.9|827
1595890200000|2020-07-27 22:50:00|2500.5|2497|2501.9|2498.4|2503.3|2501.1|2489.2|2486.4|791
1595890500000|2020-07-27 22:55:00|2502|2498.5|2497.5|2494|2503.5|2500.2|2492.1|2488.2|684
1595890800000|2020-07-27 23:00:00|2497.1|2493.6|2508.5|2505|2509.7|2506.9|2495.2|2490.8|726
1595891100000|2020-07-27 23:05:00|2507.8|2505.8|2528.8|2525.3|2531.4|2525.4|2505.6|2500.1|991
1595891400000|2020-07-27 23:10:00|2528.9|2525.4|2525.5|2522|2537.7|2534.8|2513.4|2511.1|1142
1595891700000|2020-07-27 23:15:00|2525.7|2522.2|2516.1|2512.6|2534|2529.6|2512.3|2509.9|871
1595892000000|2020-07-27 23:20:00|2516.4|2512.9|2532.1|2528.6|2533.2|2530.2|2516.1|2512|788
1595892300000|2020-07-27 23:25:00|2532.3|2528.8|2526.9|2519.8|2535.3|2531.1|2520|2516.5|764
1595892600000|2020-07-27 23:30:00|2525.3|2521.8|2533|2529.5|2535|2530.6|2524.6|2519.3|591
1595892900000|2020-07-27 23:35:00|2534.3|2527|2540.7|2533.7|2545.6|2540.9|2530.9|2526.2|922
1595893200000|2020-07-27 23:40:00|2538.4|2534.9|2546.7|2538.6|2549.2|2545.4|2536.9|2531.2|832
1595893500000|2020-07-27 23:45:00|2544.4|2540.9|2553.2|2546.1|2559.9|2555.8|2537.4|2534.4|1046
1595893800000|2020-07-27 23:50:00|2553.9|2545.8|2553.3|2545.3|2557.8|2554.3|2544.5|2541.8|871
1595894100000|2020-07-27 23:55:00|2550.8|2547.3|2563.3|2559.8|2564.8|2559.8|2548.9|2544|883
1595894400000|2020-07-28 00:00:00|2563.5|2560|2556.9|2554.9|2567.2|2563.9|2553.9|2550.1|1203
1595894700000|2020-07-28 00:05:00|2556.5|2554.5|2558.9|2556.9|2562.4|2559.6|2556.1|2551.9|817
1595895000000|2020-07-28 00:10:00|2559|2557|2552|2548.5|2560.3|2557|2545|2542.2|900
1595895300000|2020-07-28 00:15:00|2552.5|2549|2555.2|2551.7|2558.4|2553.8|2538.5|2534.4|904
1595895600000|2020-07-28 00:20:00|2554.5|2551|2551.8|2548.3|2556.7|2553.7|2548.4|2544.6|745
1595895900000|2020-07-28 00:25:00|2551.4|2547.9|2554.1|2552.1|2556.4|2552.1|2546.8|2543.3|676
1595896200000|2020-07-28 00:30:00|2554.5|2551|2559.1|2557.1|2562|2558.4|2553.3|2549.6|657
1595896500000|2020-07-28 00:35:00|2558.8|2556.8|2556.4|2552.9|2562.7|2560.3|2549.6|2547.3|640
1595896800000|2020-07-28 00:40:00|2556.5|2553|2553.3|2549.8|2559|2556.1|2551.6|2549.2|588
1595897100000|2020-07-28 00:45:00|2553.4|2549.9|2555.5|2553.5|2562|2555.6|2549.8|2545.8|690
1595897400000|2020-07-28 00:50:00|2555|2553|2553|2549.5|2560|2554.2|2549.2|2545.7|693
1595897700000|2020-07-28 00:55:00|2552.8|2549.3|2549.6|2547.6|2555.2|2551.5|2546.7|2542.9|855
1595898000000|2020-07-28 01:00:00|2549.7|2547.7|2561|2557.5|2572.7|2570.7|2542.7|2538.9|1665
1595898300000|2020-07-28 01:05:00|2560.9|2557.4|2612.1|2608.6|2613.8|2609|2560.3|2557.4|1730
1595898600000|2020-07-28 01:10:00|2611.9|2608.4|2607.4|2605.4|2613.3|2609.9|2586.9|2583.4|1584
1595898900000|2020-07-28 01:15:00|2607.2|2605.2|2600.2|2598.2|2611|2606.8|2597.7|2595.4|1182
1595899200000|2020-07-28 01:20:00|2600.1|2598.1|2594.4|2592.4|2617|2615|2592.7|2588.5|1346
1595899500000|2020-07-28 01:25:00|2594.3|2592.3|2599.1|2595.6|2604|2600.9|2593.5|2590|1089
1595899800000|2020-07-28 01:30:00|2599|2595.5|2588.7|2586.7|2601.5|2596.7|2586.3|2581.8|1155
1595900100000|2020-07-28 01:35:00|2588.8|2586.8|2598.9|2595.4|2599.3|2596.5|2577.1|2571.9|1340
1595900400000|2020-07-28 01:40:00|2599|2595.5|2597.3|2593.8|2607.5|2605.5|2594.7|2592.3|1105
1595900700000|2020-07-28 01:45:00|2597.2|2593.7|2595.4|2593.4|2599.8|2596.2|2593.6|2590.9|867
1595901000000|2020-07-28 01:50:00|2595.5|2593.5|2599.4|2595.9|2602.3|2599.3|2595.4|2592.9|784
1595901300000|2020-07-28 01:55:00|2599.3|2595.8|2595.3|2593.3|2600.6|2598|2594.4|2592.4|600
1595901600000|2020-07-28 02:00:00|2595.2|2593.2|2604.7|2602.7|2606.5|2604.1|2595.2|2593.2|858
1595901900000|2020-07-28 02:05:00|2604.9|2602.9|2600|2596.5|2607.5|2603.1|2597.3|2593.3|606
1595902200000|2020-07-28 02:10:00|2600.2|2596.7|2596.4|2594.4|2601.3|2598.4|2595.9|2593.2|598
1595902500000|2020-07-28 02:15:00|2596.3|2594.3|2603.6|2600.1|2605.4|2600.8|2596.3|2593.7|510
1595902800000|2020-07-28 02:20:00|2603.5|2600|2600.4|2596.9|2606|2601.6|2599.4|2596.5|451
1595903100000|2020-07-28 02:25:00|2600.2|2596.7|2615.5|2613.5|2622.5|2619.5|2599.7|2595.5|846
1595903400000|2020-07-28 02:30:00|2615.3|2613.3|2610.3|2608.3|2616.5|2614.4|2606.2|2602.6|884
1595903700000|2020-07-28 02:35:00|2611|2607.5|2603.9|2600.4|2613.7|2609.2|2603.4|2599.6|636
1595904000000|2020-07-28 02:40:00|2606.4|2598.8|2602.8|2599.3|2606.7|2601.5|2598.3|2594.5|680
1595904300000|2020-07-28 02:45:00|2602.4|2598.9|2600.6|2597.1|2603.2|2600.2|2597.3|2593.5|636
1595904600000|2020-07-28 02:50:00|2600.5|2597|2599|2595.5|2602.1|2599|2595.4|2593.4|548
1595904900000|2020-07-28 02:55:00|2598.8|2595.3|2591.2|2587.7|2598.8|2596.1|2583.4|2580.7|1218
1595905200000|2020-07-28 03:00:00|2591.4|2587.9|2489.8|2480.8|2593.4|2589.2|2489.3|2480.3|1581
1595905500000|2020-07-28 03:05:00|2489.6|2480.6|2473.2|2465.2|2505.7|2500.2|2414.8|2405.8|2237
1595905800000|2020-07-28 03:10:00|2473.3|2465.1|2463.1|2454.8|2479.8|2473.9|2457.8|2448.8|1875
1595906100000|2020-07-28 03:15:00|2460.5|2457|2432.5|2423.5|2467.6|2460.6|2419.8|2413.5|1932
1595906400000|2020-07-28 03:20:00|2434.2|2425.2|2450.7|2442.9|2458.7|2451.2|2417.7|2410.7|1903
1595906700000|2020-07-28 03:25:00|2451.9|2443.4|2446.5|2443|2454.5|2448.6|2440.2|2434.5|1616
1595907000000|2020-07-28 03:30:00|2446.3|2442.8|2508.4|2499.4|2513.4|2507.3|2444.7|2439.4|1516
1595907300000|2020-07-28 03:35:00|2509.1|2500.1|2482.8|2473.8|2522.4|2515.1|2479.8|2471.9|1993
1595907600000|2020-07-28 03:40:00|2482.4|2473.4|2477.8|2469.5|2499.5|2493.3|2475.4|2469.4|1480
1595907900000|2020-07-28 03:45:00|2478.2|2469.2|2464.8|2461.3|2488.5|2483.2|2462.1|2458.1|1620
1595908200000|2020-07-28 03:50:00|2466.4|2459.1|2457.6|2450.3|2477.9|2473.1|2457|2448|1117
1595908500000|2020-07-28 03:55:00|2458|2449.2|2455.1|2447.7|2471.7|2464.2|2448.2|2441.1|1326
1595908800000|2020-07-28 04:00:00|2455.3|2447.2|2472.6|2469.1|2476.3|2471.7|2453.2|2446|1465
1595909100000|2020-07-28 04:05:00|2472.5|2469|2470.6|2462.5|2475.8|2471.1|2460.9|2456|970
1595909400000|2020-07-28 04:10:00|2470.8|2462.6|2473.4|2465.9|2474.9|2468.7|2463.7|2458.1|826
1595909700000|2020-07-28 04:15:00|2473.5|2465.6|2470.9|2462.7|2476.4|2470.1|2465|2459.1|646
1595910000000|2020-07-28 04:20:00|2470.7|2461.7|2468.7|2466.7|2473.5|2467.3|2466.1|2460|516
1595910300000|2020-07-28 04:25:00|2467.9|2465.9|2468.9|2465.4|2473.6|2468.8|2460.3|2454.8|760
1595910600000|2020-07-28 04:30:00|2470.9|2463.3|2475.8|2472.3|2479.7|2474.3|2469.2|2463.3|569
1595910900000|2020-07-28 04:35:00|2475.5|2472|2472.7|2469.2|2480.5|2474.7|2466.2|2461.4|687
1595911200000|2020-07-28 04:40:00|2472.6|2469.1|2475|2471.5|2476.3|2472.7|2470.4|2464.1|421
1595911500000|2020-07-28 04:45:00|2474.8|2471.3|2472.6|2469.1|2476.1|2471.3|2468.6|2462.8|445
1595911800000|2020-07-28 04:50:00|2472.8|2469.3|2476.3|2472.8|2479.2|2474|2471|2467.1|582
1595912100000|2020-07-28 04:55:00|2475.9|2472.4|2477.3|2473.8|2480.8|2476.3|2474.1|2469.7|497
1595912400000|2020-07-28 05:00:00|2477.4|2473.9|2471.5|2468|2490.7|2487.4|2471.3|2467.8|818
1595912700000|2020-07-28 05:05:00|2471.4|2467.9|2482.7|2479.2|2485.4|2481.1|2469.8|2467.8|931
1595913000000|2020-07-28 05:10:00|2485.2|2477.1|2478.8|2475.3|2489.4|2483.3|2476.6|2473.7|742
1595913300000|2020-07-28 05:15:00|2478.6|2475.1|2477.1|2473.6|2480.9|2476.1|2471.4|2466.9|512
1595913600000|2020-07-28 05:20:00|2477.3|2473.8|2476.1|2468.1|2479.7|2474.3|2473.1|2467.4|401
1595913900000|2020-07-28 05:25:00|2473.4|2469.9|2451|2444|2476.6|2470.5|2448|2443.9|826
1595914200000|2020-07-28 05:30:00|2450.7|2447.2|2440.2|2432.2|2454.6|2451.1|2428.4|2425.6|1518
1595914500000|2020-07-28 05:35:00|2440.5|2432.3|2445.1|2438|2446.8|2441|2434.9|2429|1235
1595914800000|2020-07-28 05:40:00|2445|2436.8|2448.4|2440.4|2455.5|2449.5|2439.6|2432.6|1227
1595915100000|2020-07-28 05:45:00|2446.3|2442.8|2443.1|2439.6|2449.4|2443.7|2440|2433.2|1051
1595915400000|2020-07-28 05:50:00|2445.7|2436.9|2453.1|2449.6|2456|2450|2440.9|2434.9|1047
1595915700000|2020-07-28 05:55:00|2453|2449.5|2455.1|2446.1|2462.2|2456.3|2448.3|2442|1084
1595916000000|2020-07-28 06:00:00|2455|2446|2470|2468|2477.3|2473.4|2450.5|2444.1|1464
1595916300000|2020-07-28 06:05:00|2469.8|2467.8|2466.4|2462.9|2474.6|2469.1|2464.3|2460.6|914
1595916600000|2020-07-28 06:10:00|2467|2463.5|2460.8|2457.3|2467|2463.5|2456.1|2450.2|1046
1595916900000|2020-07-28 06:15:00|2460.6|2457.1|2462.7|2459.2|2466.6|2462.6|2459.1|2453.9|806
1595917200000|2020-07-28 06:20:00|2463.3|2459.8|2449.6|2442.1|2465.5|2459.9|2444.3|2441.1|921
1595917500000|2020-07-28 06:25:00|2446.6|2443.1|2451.7|2449.7|2455.9|2451.4|2443.3|2437.5|1012
1595917800000|2020-07-28 06:30:00|2451.2|2449.2|2448.1|2444.6|2458.6|2452.8|2448.1|2442.6|843
1595918100000|2020-07-28 06:35:00|2448.5|2445|2448.9|2440.2|2453.2|2446.6|2444|2438.1|816
1595918400000|2020-07-28 06:40:00|2448.3|2440|2454.2|2450.7|2457.2|2455|2443.6|2436.8|1005
1595918700000|2020-07-28 06:45:00|2453.8|2450.3|2451.1|2447.6|2460.7|2455|2449.9|2444.5|803
1595919000000|2020-07-28 06:50:00|2453.3|2445.7|2442.6|2435.6|2455.6|2450.1|2440|2434.6|878
1595919300000|2020-07-28 06:55:00|2441.3|2437.8|2447.9|2445.9|2452.8|2447.5|2437.7|2433.1|1037
1595919600000|2020-07-28 07:00:00|2447.7|2445.7|2446.6|2443.1|2450.9|2446.6|2439.5|2437.5|783
1595919900000|2020-07-28 07:05:00|2448.2|2441.2|2449.1|2445.6|2455.6|2451.8|2445|2440.5|708
1595920200000|2020-07-28 07:10:00|2449|2445.5|2431.8|2428.3|2454.3|2449.5|2431.2|2426.6|986
1595920500000|2020-07-28 07:15:00|2431.6|2428.1|2433.5|2430|2442.4|2438.1|2424.6|2422.6|1184
1595920800000|2020-07-28 07:20:00|2434|2430.5|2429.2|2427.2|2439.5|2433.9|2429|2423.6|906
1595921100000|2020-07-28 07:25:00|2429.6|2427.6|2415.2|2411.7|2433|2430.1|2414.2|2411.5|1067
1595921400000|2020-07-28 07:30:00|2415.3|2411.8|2358.1|2354.6|2421.8|2417.6|2349.7|2343.9|1686
1595921700000|2020-07-28 07:35:00|2358.9|2355.4|2238.1|2230.4|2364.6|2360.6|2231.9|2226.6|1881
1595922000000|2020-07-28 07:40:00|2238.2|2230.3|2293.1|2291.1|2311.3|2305.5|2232.8|2227.9|1927
1595922300000|2020-07-28 07:45:00|2293.2|2291.2|2336.3|2332.8|2343.1|2337.8|2293.2|2288.8|1622
1595922600000|2020-07-28 07:50:00|2336|2332.5|2310.7|2307.2|2340.7|2333.1|2290.9|2285.7|1525
1595922900000|2020-07-28 07:55:00|2310.9|2307.4|2325|2316.7|2331.3|2324.9|2310.9|2305|1239
1595923200000|2020-07-28 08:00:00|2323.1|2319.6|2333|2329.5|2339.9|2336.4|2316|2312.1|1032
1595923500000|2020-07-28 08:05:00|2332.9|2329.4|2337.1|2335.1|2341.5|2337|2324.7|2321.2|1080
1595923800000|2020-07-28 08:10:00|2336.3|2334.3|2349.4|2345.9|2351.9|2348.4|2326.4|2322.7|959
1595924100000|2020-07-28 08:15:00|2349.1|2345.6|2347.3|2343.8|2358.3|2354.6|2342|2336.9|1013
1595924400000|2020-07-28 08:20:00|2347.4|2343.9|2358|2354.5|2358.3|2354.8|2345.7|2340.6|891
1595924700000|2020-07-28 08:25:00|2358.1|2354.6|2357.5|2354|2362.4|2357.4|2348.5|2343.4|828
1595925000000|2020-07-28 08:30:00|2359|2355.5|2367.6|2360.5|2368.9|2363.1|2345.9|2340.2|908
1595925300000|2020-07-28 08:35:00|2367.8|2360.4|2364.2|2360.7|2368.7|2363.4|2354.9|2351|728
1595925600000|2020-07-28 08:40:00|2364.5|2361|2359.5|2351.6|2366.9|2361.4|2353.1|2347.8|659
1595925900000|2020-07-28 08:45:00|2359.7|2353.3|2357.5|2354|2366.1|2360.4|2356|2350.5|545
1595926200000|2020-07-28 08:50:00|2357.8|2354.3|2377.4|2373.9|2380.2|2375.5|2357.3|2352.5|861
1595926500000|2020-07-28 08:55:00|2378.3|2374.8|2390.4|2386.9|2392.9|2387.9|2377.2|2372|938
1595926800000|2020-07-28 09:00:00|2390.2|2386.7|2385.8|2382.3|2395.5|2391.9|2384.8|2382.3|959
1595927100000|2020-07-28 09:05:00|2386.1|2382.6|2373.5|2370|2386.3|2382.9|2359.4|2355.9|1002
1595927400000|2020-07-28 09:10:00|2375.4|2367.9|2386.9|2383.4|2387.8|2383.6|2370.1|2364.3|802
1595927700000|2020-07-28 09:15:00|2387|2383.5|2393|2389.5|2397|2392.6|2385|2380.5|768
1595928000000|2020-07-28 09:20:00|2393.6|2390.1|2387.9|2384.4|2396.7|2390.4|2380.3|2374.7|699
1595928300000|2020-07-28 09:25:00|2388.5|2385|2386.4|2382.9|2390.1|2385|2379.6|2373.5|519
1595928600000|2020-07-28 09:30:00|2386.6|2383.1|2402|2398.5|2405.1|2400.1|2382.8|2377|748
1595928900000|2020-07-28 09:35:00|2401.9|2398.4|2404.9|2401.4|2411.6|2407|2396.7|2393|792
1595929200000|2020-07-28 09:40:00|2404.8|2401.3|2395.3|2393.3|2405.2|2401.3|2393.4|2391.1|669
1595929500000|2020-07-28 09:45:00|2396.1|2392.6|2400.6|2397.1|2409.1|2404.6|2393.6|2390.4|652
1595929800000|2020-07-28 09:50:00|2400.7|2397.2|2391.1|2389.1|2411|2405.4|2390.1|2387.6|739
1595930100000|2020-07-28 09:55:00|2391.4|2389.4|2380.9|2377.4|2392.5|2390.5|2356.8|2350.9|1112
1595930400000|2020-07-28 10:00:00|2384.2|2375.6|2386.7|2383.2|2391.8|2385.5|2379.2|2374.2|570
1595930700000|2020-07-28 10:05:00|2387.3|2383.8|2377.1|2369.9|2390.3|2384.1|2371.7|2364.9|699
1595931000000|2020-07-28 10:10:00|2375.6|2372.1|2376.5|2374.5|2383.9|2378.8|2368.1|2363.1|563
1595931300000|2020-07-28 10:15:00|2376.9|2374.9|2370.6|2367.1|2380.4|2375.2|2365.4|2360.9|601
1595931600000|2020-07-28 10:20:00|2370.2|2366.7|2373|2371|2381.8|2376.3|2367.9|2363.2|432
1595931900000|2020-07-28 10:25:00|2373.1|2371.1|2369.3|2367.3|2379.1|2374.2|2369.3|2363.6|337
1595932200000|2020-07-28 10:30:00|2369.5|2367.5|2372|2368.5|2381.5|2375.6|2367.9|2363.7|377
1595932500000|2020-07-28 10:35:00|2371.9|2368.4|2363|2359.5|2374.7|2368.8|2355.3|2350.4|491
1595932800000|2020-07-28 10:40:00|2363.9|2360.4|2347.6|2344.1|2369.6|2364.2|2347.6|2342.6|627
1595933100000|2020-07-28 10:45:00|2347.2|2343.7|2340.4|2336.9|2347.2|2343.7|2324.9|2322.9|968
1595933400000|2020-07-28 10:50:00|2343.5|2334.5|2338.8|2335.3|2343.6|2338.3|2328.3|2322.7|974
1595933700000|2020-07-28 10:55:00|2338.6|2335.1|2359.2|2357.2|2362|2357.3|2335.4|2329.8|906
1595934000000|2020-07-28 11:00:00|2361.6|2359.6|2363.1|2359.6|2375.9|2370.2|2359.1|2354|942
1595934300000|2020-07-28 11:05:00|2363.5|2360|2360|2356.5|2376.4|2370.8|2352|2348|752
1595934600000|2020-07-28 11:10:00|2359.9|2356.4|2359.7|2356.2|2363.3|2358.2|2350.9|2345.3|588
1595934900000|2020-07-28 11:15:00|2359.4|2355.9|2360.7|2352.8|2365|2360|2339.8|2334.5|882
1595935200000|2020-07-28 11:20:00|2360.9|2351.9|2372.8|2369.3|2375.9|2370.8|2353.7|2347.2|879
1595935500000|2020-07-28 11:25:00|2374.2|2366.7|2368.2|2364.7|2375.8|2369.8|2362.7|2357.7|764
1595935800000|2020-07-28 11:30:00|2368.9|2361.9|2378.3|2369.5|2385.7|2380.8|2366.7|2360.2|924
1595936100000|2020-07-28 11:35:00|2378.4|2369.4|2377.2|2368.5|2382.5|2377.1|2365|2359.1|1047
1595936400000|2020-07-28 11:40:00|2377.4|2368.4|2378.9|2371.7|2385.6|2379.3|2372.7|2366.2|1049
1595936700000|2020-07-28 11:45:00|2379.1|2371.9|2375.6|2367.7|2381.5|2374.9|2369.2|2364.3|792
1595937000000|2020-07-28 11:50:00|2375.7|2367.8|2374.4|2367.4|2382.7|2377|2372.2|2366.4|652
1595937300000|2020-07-28 11:55:00|2372.4|2368.9|2371.2|2367.7|2378.6|2372.1|2366.3|2360.8|923
1595937600000|2020-07-28 12:00:00|2371.3|2367.8|2354.1|2350.6|2373.4|2367.8|2339.2|2333.5|1529
1595937900000|2020-07-28 12:05:00|2354|2350.5|2352.2|2350.2|2362.7|2357.8|2348.4|2341.7|897
1595938200000|2020-07-28 12:10:00|2352.6|2350.6|2355.3|2351.8|2360.5|2354.5|2348|2342.2|945
1595938500000|2020-07-28 12:15:00|2357.2|2349.7|2356.9|2353.4|2360.8|2356.8|2353.8|2348.4|728
1595938800000|2020-07-28 12:20:00|2357.4|2353.9|2357.9|2354.4|2359.3|2355.1|2350.5|2346.1|926
1595939100000|2020-07-28 12:25:00|2358.2|2354.7|2381.4|2377.9|2383.8|2379.9|2358.2|2354.6|1305
1595939400000|2020-07-28 12:30:00|2381|2377.5|2370.9|2368.9|2383.5|2380|2367.9|2363.6|1258
1595939700000|2020-07-28 12:35:00|2371|2369|2376.8|2374.8|2377.7|2375.7|2368.7|2366|1015
1595940000000|2020-07-28 12:40:00|2377.8|2374.3|2385|2381.5|2392.8|2389.1|2373.1|2370.7|1164
1595940300000|2020-07-28 12:45:00|2385.4|2381.9|2379.9|2377.9|2386.8|2383.5|2374.4|2371.5|859
1595940600000|2020-07-28 12:50:00|2381.9|2379.9|2385.3|2383.3|2389.2|2384.9|2380.9|2378.9|869
1595940900000|2020-07-28 12:55:00|2385|2383|2391.1|2389.1|2392.7|2390.7|2378.5|2375.7|1002
1595941200000|2020-07-28 13:00:00|2390.9|2388.9|2404.3|2402.3|2411.7|2409.7|2390.1|2388.1|1547
1595941500000|2020-07-28 13:05:00|2404.4|2402.4|2385.3|2383.3|2404.6|2402.6|2376.1|2374.1|1378
1595941800000|2020-07-28 13:10:00|2385.2|2383.2|2391.8|2389.8|2396.9|2392.8|2382.7|2380.3|1098
1595942100000|2020-07-28 13:15:00|2391.7|2389.7|2393.3|2391.3|2398.4|2396.2|2387.9|2385.5|1001
1595942400000|2020-07-28 13:20:00|2393.4|2391.4|2400.8|2398.8|2401.8|2399.2|2390.8|2387.5|877
1595942700000|2020-07-28 13:25:00|2400.7|2398.7|2393.6|2391.6|2400.7|2398.7|2389.7|2387.7|1031
1595943000000|2020-07-28 13:30:00|2394.8|2392.8|2386.8|2384.8|2401.4|2397.5|2379.7|2377.7|1612
1595943300000|2020-07-28 13:35:00|2387.1|2385.1|2381.5|2379.5|2388.7|2386.7|2370.7|2368.7|1583
1595943600000|2020-07-28 13:40:00|2381.7|2379.7|2393.8|2391.8|2395.8|2393.8|2379.8|2377.8|1401
1595943900000|2020-07-28 13:45:00|2393.6|2391.6|2400|2398|2401.3|2399.3|2390.5|2388.5|1206
1595944200000|2020-07-28 13:50:00|2399.9|2397.9|2386.5|2384.5|2401.1|2399.1|2385|2383|1251
1595944500000|2020-07-28 13:55:00|2386.7|2384.7|2388.4|2386.4|2390.7|2388.7|2383.3|2381.3|1075
1595944800000|2020-07-28 14:00:00|2388.6|2386.6|2395.1|2393.1|2400.1|2398.1|2386.8|2384.8|1452
1595945100000|2020-07-28 14:05:00|2394.3|2392.3|2400.7|2398.7|2402.5|2400.5|2391.8|2389.8|1245
1595945400000|2020-07-28 14:10:00|2400.8|2398.8|2408|2406|2409.4|2407.4|2400.2|2398.2|1265
1595945700000|2020-07-28 14:15:00|2408.1|2406.1|2417.2|2415.2|2421.7|2419.7|2407.1|2405.1|1366
1595946000000|2020-07-28 14:20:00|2417.6|2415.6|2424.6|2422.6|2428.6|2426.6|2414.7|2412.7|1506
1595946300000|2020-07-28 14:25:00|2424.1|2422.1|2427.1|2425.1|2427.2|2425.2|2416.9|2414.9|1283
1595946600000|2020-07-28 14:30:00|2427.3|2425.3|2420.8|2418.8|2429.7|2427.7|2420.8|2418.8|1289
1595946900000|2020-07-28 14:35:00|2420.9|2418.9|2443.6|2441.6|2445|2443|2420.9|2418.9|1376
1595947200000|2020-07-28 14:40:00|2443.4|2441.4|2448.8|2446.8|2453.1|2451.1|2439|2437|1619
1595947500000|2020-07-28 14:45:00|2448.6|2446.6|2439.9|2437.9|2449.9|2447.9|2438.1|2436.1|1396
1595947800000|2020-07-28 14:50:00|2440.1|2438.1|2448.2|2446.2|2450.9|2448.9|2440.1|2438.1|1268
1595948100000|2020-07-28 14:55:00|2448.3|2446.3|2466.4|2464.4|2467.4|2465.4|2447.9|2445.9|1508
1595948400000|2020-07-28 15:00:00|2466.1|2464.1|2457.5|2455.5|2466.2|2464.2|2452.6|2450.6|1361
1595948700000|2020-07-28 15:05:00|2457.3|2455.3|2437|2435|2457.5|2455.5|2433.6|2431.6|1323
1595949000000|2020-07-28 15:10:00|2436.9|2434.9|2447.9|2445.9|2449.9|2447.9|2436|2434|1369
1595949300000|2020-07-28 15:15:00|2447.8|2445.8|2445.6|2443.6|2451.3|2449.3|2444.3|2442.3|1097
1595949600000|2020-07-28 15:20:00|2446|2444|2452.8|2450.8|2453.5|2451.5|2444.6|2442.6|1101
1595949900000|2020-07-28 15:25:00|2452.9|2450.9|2453.4|2451.4|2453.6|2451.6|2447.3|2445.3|1022
1595950200000|2020-07-28 15:30:00|2453.2|2451.2|2457.8|2455.8|2460.9|2458.9|2450.6|2448.6|1060
1595950500000|2020-07-28 15:35:00|2458|2456|2459.1|2457.1|2461.2|2459.2|2455.5|2453.5|1114
1595950800000|2020-07-28 15:40:00|2458.9|2456.9|2452|2450|2466.1|2464.1|2450.6|2448.6|1273
1595951100000|2020-07-28 15:45:00|2452.7|2450.7|2457|2455|2459.4|2457.4|2450.5|2448.5|978
1595951400000|2020-07-28 15:50:00|2457.1|2455.1|2458.7|2456.7|2459.9|2457.9|2454.5|2452.5|853
1595951700000|2020-07-28 15:55:00|2458.8|2456.8|2457.9|2455.9|2460.1|2458.1|2454.5|2452.5|878
1595952000000|2020-07-28 16:00:00|2458|2456|2454.1|2452.1|2458.7|2456|2449|2447|1009
1595952300000|2020-07-28 16:05:00|2454.3|2452.3|2443.6|2441.6|2454.6|2452.6|2442.2|2439.4|1119
1595952600000|2020-07-28 16:10:00|2443.7|2441.7|2439.4|2437.4|2444.2|2442.2|2438.5|2436.5|847
1595952900000|2020-07-28 16:15:00|2439.3|2437.3|2429.7|2427.7|2442.9|2440.9|2429.4|2427.4|1006
1595953200000|2020-07-28 16:20:00|2429.1|2427.1|2427.4|2425.4|2433.9|2431.9|2415.8|2413.8|1320
1595953500000|2020-07-28 16:25:00|2427.5|2425.5|2424|2422|2429.1|2427.1|2420.7|2418.7|894
1595953800000|2020-07-28 16:30:00|2424.4|2422.4|2432|2430|2433|2431|2423.8|2421.8|875
1595954100000|2020-07-28 16:35:00|2432.1|2430.1|2427.9|2425.9|2434.7|2432.7|2427.7|2425.7|945
1595954400000|2020-07-28 16:40:00|2427.8|2425.8|2427.3|2425.3|2428.3|2426.3|2417.6|2415.6|1140
1595954700000|2020-07-28 16:45:00|2427.4|2425.4|2426.4|2424.4|2430.7|2428.7|2423.7|2421.7|899
1595955000000|2020-07-28 16:50:00|2426|2424|2426.1|2424.1|2428.2|2426.2|2424.1|2422.1|560
1595955300000|2020-07-28 16:55:00|2425.9|2423.9|2426.1|2424.1|2428.9|2425.5|2421.4|2419.4|707
1595955600000|2020-07-28 17:00:00|2426|2424|2425.9|2423.9|2430.2|2426.2|2425.4|2421.2|611
1595955900000|2020-07-28 17:05:00|2426.1|2424.1|2426.3|2424.3|2430.2|2425.3|2422.4|2420.4|703
1595956200000|2020-07-28 17:10:00|2426.1|2424.1|2427.5|2425.5|2430.5|2426.7|2420.2|2418.2|782
1595956500000|2020-07-28 17:15:00|2427.3|2425.3|2430.7|2428.7|2431.7|2429.7|2426.6|2424.6|707
1595956800000|2020-07-28 17:20:00|2430.6|2428.6|2419.1|2417.1|2432.3|2430.3|2417.2|2414.6|967
1595957100000|2020-07-28 17:25:00|2419.2|2417.2|2418.6|2416.6|2422.4|2420.4|2415.8|2413.8|1042
1595957400000|2020-07-28 17:30:00|2418.2|2416.2|2412.6|2410.6|2421.7|2419.7|2409.6|2407.6|931
1595957700000|2020-07-28 17:35:00|2412.5|2410.5|2406.7|2404.7|2413.4|2411.4|2398.2|2396.2|1029
1595958000000|2020-07-28 17:40:00|2407.6|2405.6|2420.4|2418.4|2420.8|2418.8|2406.4|2404.4|1177
1595958300000|2020-07-28 17:45:00|2420.6|2418.6|2420.2|2418.2|2423.7|2421.7|2415.5|2413.5|874
1595958600000|2020-07-28 17:50:00|2419.8|2417.8|2427.5|2425.5|2430.9|2428.9|2419|2417|882
1595958900000|2020-07-28 17:55:00|2428|2426|2425.1|2423.1|2432.5|2430.5|2423.6|2421.6|864
1595959200000|2020-07-28 18:00:00|2424.9|2422.9|2418.9|2416.9|2427.2|2425.2|2416.8|2414.1|811
1595959500000|2020-07-28 18:05:00|2419.1|2417.1|2418|2416|2425.4|2422|2417.4|2415.4|577
1595959800000|2020-07-28 18:10:00|2418.1|2416.1|2420.8|2418.8|2425.1|2422.4|2418.1|2415.8|633
1595960100000|2020-07-28 18:15:00|2420.6|2418.6|2424.1|2422.1|2427.5|2425.1|2418.9|2416.9|532
1595960400000|2020-07-28 18:20:00|2424.8|2422.8|2427.6|2425.6|2431.1|2428.6|2424|2421.7|525
1595960700000|2020-07-28 18:25:00|2427.5|2425.5|2428.2|2426.2|2431.9|2427.8|2424.8|2422.8|665
1595961000000|2020-07-28 18:30:00|2428.3|2426.3|2432.6|2430.6|2436.4|2432.4|2428.3|2424.3|661
1595961300000|2020-07-28 18:35:00|2432.8|2430.8|2439.9|2437.9|2441.5|2439.5|2431.9|2429.9|556
1595961600000|2020-07-28 18:40:00|2440.3|2438.3|2436.9|2434.9|2440.3|2438.3|2434.8|2432.8|378
1595961900000|2020-07-28 18:45:00|2437|2435|2441.3|2439.3|2442.3|2440.3|2436.8|2434.8|489
1595962200000|2020-07-28 18:50:00|2441.2|2439.2|2441|2439|2442.8|2440.8|2439.1|2437.1|469
1595962500000|2020-07-28 18:55:00|2441.2|2439.2|2440.8|2438.8|2442.4|2440.4|2440.4|2438.4|431
1595962800000|2020-07-28 19:00:00|2440.9|2438.9|2432.3|2430.3|2441.1|2439.1|2432|2430|659
1595963100000|2020-07-28 19:05:00|2432.6|2430.6|2436.3|2434.3|2437.5|2435.5|2430.8|2428.8|560
1595963400000|2020-07-28 19:10:00|2436.6|2434.6|2436.9|2434.9|2437.7|2435.7|2432|2430|442
1595963700000|2020-07-28 19:15:00|2437|2435|2441.4|2439.4|2444|2439.6|2435.8|2432.4|370
1595964000000|2020-07-28 19:20:00|2441.3|2439.3|2443|2441|2443.1|2441.1|2441|2439|356
1595964300000|2020-07-28 19:25:00|2443.1|2441.1|2440.3|2438.3|2447|2442.7|2439|2437|403
1595964600000|2020-07-28 19:30:00|2440.2|2438.2|2444.8|2442.8|2445.2|2443.2|2440.1|2438.1|426
1595964900000|2020-07-28 19:35:00|2444.5|2442.5|2449.4|2447.4|2450.8|2448.8|2444.5|2442.5|470
1595965200000|2020-07-28 19:40:00|2449.3|2447.3|2439.5|2437.5|2449.3|2447.3|2439.5|2437.5|568
1595965500000|2020-07-28 19:45:00|2439.8|2437.8|2441.4|2439.4|2443.6|2441.6|2439.4|2437.4|486
1595965800000|2020-07-28 19:50:00|2441.5|2439.5|2446.5|2444.5|2448.2|2446.2|2437|2434.5|742
1595966100000|2020-07-28 19:55:00|2446.7|2444.7|2446.1|2444.1|2449.7|2447.7|2443|2441|747
1595966400000|2020-07-28 20:00:00|2446.5|2444.5|2432.7|2430.7|2450.5|2448.5|2431.8|2429|536
1595966700000|2020-07-28 20:05:00|2434|2432|2436|2434|2439.1|2435.1|2428.6|2426.6|434
1595967000000|2020-07-28 20:10:00|2436.2|2434.2|2436.4|2434.4|2437.8|2435.8|2434.6|2432.6|226
1595967300000|2020-07-28 20:15:00|2436.5|2434.5|2438.6|2436.6|2441.5|2438.2|2435.5|2433.5|215
1595967600000|2020-07-28 20:20:00|2438.7|2436.7|2442.7|2440.7|2444.3|2442.3|2436.7|2432.6|248
1595967900000|2020-07-28 20:25:00|2442.3|2440.3|2442.5|2440.5|2449|2445.1|2442|2439|220
1595968200000|2020-07-28 20:30:00|2442.6|2440.6|2440.2|2438.2|2445.7|2441.5|2438.6|2436.6|240
1595968500000|2020-07-28 20:35:00|2440.7|2438.7|2440.8|2438.8|2443.3|2439.6|2438.4|2435.8|169
1595968800000|2020-07-28 20:40:00|2440.9|2438.9|2435|2433|2442.2|2440.2|2433.3|2431.3|238
1595969100000|2020-07-28 20:45:00|2435.1|2433.1|2434.1|2432.1|2439.8|2435.1|2433.6|2431.6|262
1595969400000|2020-07-28 20:50:00|2434.6|2432.6|2435.8|2433.8|2437.1|2435.1|2430.9|2428.9|211
1595969700000|2020-07-28 20:55:00|2436|2434|2442.6|2440.6|2448.3|2443.5|2436|2433.9|455
1595973600000|2020-07-28 22:00:00|2452.2|2444.4|2450.1|2448.1|2455.2|2449.4|2446.9|2440.6|540
1595973900000|2020-07-28 22:05:00|2451.2|2449.2|2451|2443.9|2454.4|2449.2|2446.2|2441.5|490
1595974200000|2020-07-28 22:10:00|2451.3|2442.9|2447.9|2445.9|2451.8|2447.1|2446.2|2442.8|288
1595974500000|2020-07-28 22:15:00|2448.1|2446.1|2450.3|2448.3|2454.7|2450.6|2448.1|2442.5|326
1595974800000|2020-07-28 22:20:00|2450.5|2448.5|2448.2|2446.2|2453.1|2451.1|2445.6|2443.6|248
1595975100000|2020-07-28 22:25:00|2448.4|2446.4|2435.6|2433.6|2449.1|2447.1|2432.8|2430.8|402
1595975400000|2020-07-28 22:30:00|2435.4|2433.4|2429.6|2427.6|2436.2|2434.2|2413.4|2409.5|730
1595975700000|2020-07-28 22:35:00|2431.7|2424.2|2432.9|2430.9|2435.3|2433.3|2425|2420.9|464
1595976000000|2020-07-28 22:40:00|2432.8|2430.8|2432.3|2430.3|2437.7|2435.7|2429.3|2427.3|350
1595976300000|2020-07-28 22:45:00|2432|2430|2422.7|2420.7|2432.5|2430.4|2422.4|2419.3|343
1595976600000|2020-07-28 22:50:00|2422.4|2420.4|2422.2|2420.2|2424.9|2421.3|2415|2413|435
1595976900000|2020-07-28 22:55:00|2422.1|2420.1|2406.3|2404.3|2422.6|2420.6|2395.1|2393.1|853
1595977200000|2020-07-28 23:00:00|2405.8|2403.8|2405.3|2403.3|2415.8|2413.1|2402.4|2400.4|513
1595977500000|2020-07-28 23:05:00|2405|2403|2407.8|2405.8|2414.9|2410|2400|2398|429
1595977800000|2020-07-28 23:10:00|2407.7|2405.7|2415.4|2413.4|2418.6|2413.7|2407.4|2404.7|259
1595978100000|2020-07-28 23:15:00|2415.3|2413.3|2408.8|2406.8|2420.9|2416.5|2407.9|2403.2|252
1595978400000|2020-07-28 23:20:00|2408.7|2406.7|2419|2410.1|2420.9|2414.2|2408.7|2403.7|196
1595978700000|2020-07-28 23:25:00|2418.5|2410.4|2414.4|2412.4|2420.5|2414.2|2413.1|2408.5|212
1595979000000|2020-07-28 23:30:00|2414.1|2412.1|2419.4|2417.4|2422.4|2418|2411|2405.8|346
1595979300000|2020-07-28 23:35:00|2422.4|2414.4|2425.3|2416.3|2426.7|2421.2|2417.2|2414.2|274
1595979600000|2020-07-28 23:40:00|2422.3|2420.3|2420.7|2418.7|2425.2|2421.2|2420.1|2414.3|220
1595979900000|2020-07-28 23:45:00|2420.2|2418.2|2426.4|2424.4|2430.6|2427|2420.2|2415.6|364
1595980200000|2020-07-28 23:50:00|2425.8|2423.8|2424.7|2422.7|2428.9|2424.7|2421|2417.1|298
1595980500000|2020-07-28 23:55:00|2424.9|2422.9|2427.8|2425.8|2432.4|2426.4|2422.6|2418|330
1595980800000|2020-07-29 00:00:00|2427.5|2425.5|2420.2|2418.2|2434.1|2429.5|2413.3|2408.7|709
1595981100000|2020-07-29 00:05:00|2419.9|2417.9|2425.6|2423.6|2431.1|2425.4|2419.8|2415.4|515
1595981400000|2020-07-29 00:10:00|2425.7|2423.7|2427.8|2425.8|2428.9|2425.8|2421.5|2419.5|380
1595981700000|2020-07-29 00:15:00|2427.5|2425.5|2435.5|2433.5|2439.4|2437.4|2425.2|2423.2|568
1595982000000|2020-07-29 00:20:00|2435.4|2433.4|2437.8|2435.8|2442.4|2438.3|2432.8|2430.8|504
1595982300000|2020-07-29 00:25:00|2437.9|2435.9|2441.8|2439.8|2450.9|2447.2|2437|2432|457
1595982600000|2020-07-29 00:30:00|2441.6|2439.6|2438.3|2436.3|2444.6|2442|2435|2430.3|439
1595982900000|2020-07-29 00:35:00|2439.4|2437.4|2440|2438|2442.5|2438.3|2436.7|2433.4|342
1595983200000|2020-07-29 00:40:00|2439.6|2437.6|2436.1|2434.1|2444.6|2440.7|2436|2433.7|355
1595983500000|2020-07-29 00:45:00|2435.9|2433.9|2434.4|2432.4|2438.4|2435.6|2430.5|2428.5|520
1595983800000|2020-07-29 00:50:00|2434.3|2432.3|2434.1|2432.1|2435.2|2433.2|2429.9|2427.9|361
1595984100000|2020-07-29 00:55:00|2434.3|2432.3|2430.9|2428.9|2435.7|2433.7|2430.7|2428.7|302
1595984400000|2020-07-29 01:00:00|2430.8|2428.8|2449.3|2447.3|2451|2448|2430.5|2428.5|1191
1595984700000|2020-07-29 01:05:00|2449.4|2447.4|2448.5|2446.5|2452.9|2448.4|2443.8|2439.7|634
1595985000000|2020-07-29 01:10:00|2448.2|2446.2|2450|2448|2456.2|2452.2|2447.3|2442.5|558
1595985300000|2020-07-29 01:15:00|2449.5|2447.5|2449.4|2447.4|2453.9|2451.9|2447|2445|661
1595985600000|2020-07-29 01:20:00|2449.3|2447.3|2447.2|2445.2|2449.4|2447.4|2443.8|2441.8|667
1595985900000|2020-07-29 01:25:00|2447.4|2445.4|2442.2|2440.2|2448|2446|2441.4|2439.4|642
1595986200000|2020-07-29 01:30:00|2442.3|2440.3|2437.4|2435.4|2446.1|2444.1|2437.4|2435.4|711
1595986500000|2020-07-29 01:35:00|2437.8|2435.8|2440.6|2438.6|2442|2440|2434.4|2432.4|774
1595986800000|2020-07-29 01:40:00|2440.5|2438.5|2437.9|2435.9|2443.2|2441.2|2437.1|2435.1|620
1595987100000|2020-07-29 01:45:00|2438.9|2436.9|2438.2|2436.2|2440.4|2438.4|2432.2|2430.2|935
1595987400000|2020-07-29 01:50:00|2439.7|2437.7|2436.9|2434.9|2441.4|2439.4|2436.5|2434.5|631
1595987700000|2020-07-29 01:55:00|2436.8|2434.8|2437.4|2435.4|2438.7|2436.7|2434.8|2432.8|477
1595988000000|2020-07-29 02:00:00|2437.2|2435.2|2420.1|2418.1|2439.3|2437.3|2419.6|2416.9|854
1595988300000|2020-07-29 02:05:00|2420.3|2418.3|2412.3|2410.3|2423.2|2421.2|2404.4|2400.7|1251
1595988600000|2020-07-29 02:10:00|2412.2|2410.2|2419.5|2417.5|2420.5|2418.4|2411.4|2406.7|923
1595988900000|2020-07-29 02:15:00|2419|2417|2423.6|2421.6|2426.4|2424.4|2418.3|2416.3|548
1595989200000|2020-07-29 02:20:00|2424.2|2422.2|2422.7|2420.7|2428.6|2423.1|2419.7|2417.7|586
1595989500000|2020-07-29 02:25:00|2423.2|2421.2|2424.9|2422.9|2426.1|2424.1|2419.3|2417.3|445
1595989800000|2020-07-29 02:30:00|2423.8|2421.8|2427.7|2425.7|2430.8|2428.8|2419.8|2417.8|1001
1595990100000|2020-07-29 02:35:00|2427.4|2425.4|2428.9|2426.9|2430.5|2428.5|2425.8|2423.8|567
1595990400000|2020-07-29 02:40:00|2428.6|2426.6|2427.4|2425.4|2429.6|2427.6|2425.9|2423.9|515
1595990700000|2020-07-29 02:45:00|2427.3|2425.3|2430.5|2428.5|2433.6|2431.6|2427.3|2425.3|514
1595991000000|2020-07-29 02:50:00|2430.8|2428.8|2428.9|2426.9|2430.8|2428.8|2426.7|2424.7|549
1595991300000|2020-07-29 02:55:00|2427.9|2425.9|2427.3|2425.3|2431.6|2429.6|2426.5|2422.9|455
1595991600000|2020-07-29 03:00:00|2427.2|2425.2|2426.2|2424.2|2429.1|2427.1|2425.5|2423.5|538
1595991900000|2020-07-29 03:05:00|2426.1|2424.1|2424.6|2422.6|2426.9|2424.9|2421.5|2419.5|778
1595992200000|2020-07-29 03:10:00|2424|2422|2420.9|2418.9|2424.6|2422.6|2417.6|2415.6|704
1595992500000|2020-07-29 03:15:00|2420.8|2418.8|2418.8|2416.8|2422.6|2419.7|2416.4|2414.4|629
1595992800000|2020-07-29 03:20:00|2419.7|2417.7|2423.8|2421.8|2423.8|2421.8|2419|2417|563
1595993100000|2020-07-29 03:25:00|2423.7|2421.7|2424.4|2422.4|2425.5|2423.5|2420.1|2418.1|558
1595993400000|2020-07-29 03:30:00|2425|2423|2422.5|2420.5|2426.3|2423.3|2421.9|2417.3|291
1595993700000|2020-07-29 03:35:00|2422.4|2420.4|2420|2418|2423.8|2421.8|2419.8|2417.8|288
1595994000000|2020-07-29 03:40:00|2419.9|2417.9|2418.8|2416.8|2421.9|2419.1|2417.5|2413.3|312
1595994300000|2020-07-29 03:45:00|2419.3|2417.3|2424.4|2422.4|2425.9|2423.1|2418.1|2415.1|428
1595994600000|2020-07-29 03:50:00|2423.8|2421.8|2425.3|2423.3|2427.9|2423.8|2421.4|2418|369
1595994900000|2020-07-29 03:55:00|2425.2|2423.2|2425.8|2423.8|2433.3|2428.8|2424.1|2419.4|668
1595995200000|2020-07-29 04:00:00|2426.5|2424.5|2425.2|2423.2|2428.4|2426.4|2424.9|2419.4|373
1595995500000|2020-07-29 04:05:00|2425.5|2423.5|2428.1|2426.1|2429.2|2427.2|2424.7|2422.7|289
1595995800000|2020-07-29 04:10:00|2428.3|2426.3|2430.3|2428.3|2432.9|2430.9|2428.1|2424.3|341
1595996100000|2020-07-29 04:15:00|2430.1|2428.1|2430.9|2428.9|2431.4|2429.4|2428.2|2426.2|271
1595996400000|2020-07-29 04:20:00|2431.5|2429.5|2430.7|2428.7|2432.5|2430.5|2429.8|2427.8|196
1595996700000|2020-07-29 04:25:00|2430.9|2428.9|2427.4|2425.4|2431|2429|2426.9|2422.9|262
1595997000000|2020-07-29 04:30:00|2427.3|2425.3|2426.4|2424.4|2431.2|2427.4|2424.7|2421.5|236
1595997300000|2020-07-29 04:35:00|2426.2|2424.2|2427.5|2425.5|2429.8|2426.5|2425.7|2421.4|184
1595997600000|2020-07-29 04:40:00|2427.9|2425.9|2425.6|2423.6|2428.9|2426.9|2424.1|2422.1|235
1595997900000|2020-07-29 04:45:00|2426.1|2424.1|2425.5|2423.5|2427|2425|2422.3|2420.3|299
1595998200000|2020-07-29 04:50:00|2425.3|2423.3|2425.6|2423.6|2427.4|2425.4|2423.8|2421.8|228
1595998500000|2020-07-29 04:55:00|2425.5|2423.5|2423.2|2421.2|2425.8|2423.8|2418.9|2416.9|486
1595998800000|2020-07-29 05:00:00|2422.9|2420.9|2422.9|2420.9|2426.2|2424.2|2421.2|2419.2|407
1595999100000|2020-07-29 05:05:00|2423.8|2421.8|2422.3|2420.3|2424.5|2422.5|2420.7|2418.7|268
1595999400000|2020-07-29 05:10:00|2421.9|2419.9|2423|2421|2425.4|2422.1|2420.3|2417.2|282
1595999700000|2020-07-29 05:15:00|2423.3|2421.3|2422.5|2420.5|2425.5|2422.2|2421.1|2416.5|352
1596000000000|2020-07-29 05:20:00|2422.9|2420.9|2423.5|2421.5|2424.4|2422.4|2421.6|2419.6|372
1596000300000|2020-07-29 05:25:00|2423.6|2421.6|2425.8|2423.8|2426.9|2424.9|2423|2421|379
1596000600000|2020-07-29 05:30:00|2425.7|2423.7|2425.1|2423.1|2427.3|2425.3|2422.3|2420.3|620
1596000900000|2020-07-29 05:35:00|2425.2|2423.2|2424.7|2422.7|2426.6|2424.6|2423.7|2421.7|371
1596001200000|2020-07-29 05:40:00|2424.8|2422.8|2421.7|2419.7|2425.8|2423.8|2419.5|2417.5|504
1596001500000|2020-07-29 05:45:00|2421.8|2419.8|2422.5|2420.5|2425.8|2422.3|2421|2416.8|396
1596001800000|2020-07-29 05:50:00|2423.7|2421.7|2423.1|2421.1|2425.5|2423.5|2422.2|2420.2|304
1596002100000|2020-07-29 05:55:00|2423.8|2421.8|2423.8|2421.8|2425.6|2423.6|2421.6|2419.6|383
1596002400000|2020-07-29 06:00:00|2424.3|2422.3|2416.8|2414.8|2424.3|2422.3|2409.3|2407.3|964
1596002700000|2020-07-29 06:05:00|2417.3|2415.3|2416.5|2414.5|2419.8|2417.8|2414.8|2412.8|784
1596003000000|2020-07-29 06:10:00|2418.1|2416.1|2426.3|2424.3|2427.6|2425.6|2416.1|2414.1|857
1596003300000|2020-07-29 06:15:00|2426.2|2424.2|2427.7|2425.7|2432.2|2430.2|2426|2424|831
1596003600000|2020-07-29 06:20:00|2427.8|2425.8|2426.5|2424.5|2429.7|2427.7|2425.3|2421.3|702
1596003900000|2020-07-29 06:25:00|2426.7|2424.7|2433.1|2431.1|2436|2432.5|2426.2|2422.8|796
1596004200000|2020-07-29 06:30:00|2432.9|2430.9|2437.9|2435.9|2439|2437|2432.4|2427.5|807
1596004500000|2020-07-29 06:35:00|2438|2436|2433.9|2431.9|2439.1|2437.1|2432.4|2428.4|692
1596004800000|2020-07-29 06:40:00|2434|2432|2433.7|2431.7|2434.8|2432.8|2431.8|2429.8|656
1596005100000|2020-07-29 06:45:00|2433.6|2431.6|2431.7|2429.7|2436.2|2432|2426.9|2424.9|760
1596005400000|2020-07-29 06:50:00|2431.8|2429.8|2430.2|2428.2|2432.8|2430.8|2428.5|2426.5|494
1596005700000|2020-07-29 06:55:00|2429.9|2427.9|2432.3|2430.3|2433.9|2431.9|2428.3|2426.3|454
1596006000000|2020-07-29 07:00:00|2432.5|2430.5|2435.2|2433.2|2438.5|2436.5|2429.4|2427.4|783
1596006300000|2020-07-29 07:05:00|2435.8|2433.8|2441.7|2439.7|2443.3|2441.3|2433.7|2431.7|644
1596006600000|2020-07-29 07:10:00|2441.8|2439.8|2443.1|2441.1|2447.8|2445.8|2439.9|2437.9|769
1596006900000|2020-07-29 07:15:00|2443|2441|2438.1|2436.1|2444.1|2442.1|2433.3|2431.3|752
1596007200000|2020-07-29 07:20:00|2437.8|2435.8|2434|2432|2440.1|2438.1|2429.6|2427.6|644
1596007500000|2020-07-29 07:25:00|2433.7|2431.7|2432.4|2430.4|2436.3|2434.3|2431.7|2429.7|449
1596007800000|2020-07-29 07:30:00|2432.5|2430.5|2434.7|2432.7|2435.2|2433.2|2429|2425.9|443
1596008100000|2020-07-29 07:35:00|2435.1|2433.1|2435.2|2433.2|2439.8|2436.4|2434.1|2430.1|320
1596008400000|2020-07-29 07:40:00|2435.3|2433.3|2441.8|2439.8|2443.3|2441.3|2435.2|2433.2|603
1596008700000|2020-07-29 07:45:00|2441.4|2439.4|2436.6|2434.6|2444.7|2442.7|2431.1|2429.1|664
1596009000000|2020-07-29 07:50:00|2437.7|2435.7|2433.3|2431.3|2440.4|2436.2|2432.8|2429.4|390
1596009300000|2020-07-29 07:55:00|2434.3|2432.3|2429.7|2427.7|2436.9|2433.3|2426|2423|525
1596009600000|2020-07-29 08:00:00|2429|2427|2428.2|2426.2|2433.7|2431.6|2427.4|2425.4|428
1596009900000|2020-07-29 08:05:00|2430.3|2428.3|2427.9|2425.9|2433.8|2430.5|2427.5|2425.5|351
1596010200000|2020-07-29 08:10:00|2427.4|2425.4|2430.1|2428.1|2432.1|2430.1|2427.4|2425.4|340
1596010500000|2020-07-29 08:15:00|2430.2|2428.2|2430|2428|2433.1|2431.1|2428.6|2425.7|356
1596010800000|2020-07-29 08:20:00|2430.8|2428.8|2430.4|2428.4|2433.4|2430.2|2427.2|2423.2|384
1596011100000|2020-07-29 08:25:00|2430.3|2428.3|2432.2|2430.2|2433.2|2431|2428.7|2426|406
1596011400000|2020-07-29 08:30:00|2432|2430|2430.6|2428.6|2435.3|2433.3|2429.5|2427.5|504
1596011700000|2020-07-29 08:35:00|2431.9|2429.9|2431.4|2429.4|2433.8|2431.8|2430.4|2428.4|452
1596012000000|2020-07-29 08:40:00|2431.2|2429.2|2432.2|2430.2|2433.5|2431.5|2430.2|2428.2|323
1596012300000|2020-07-29 08:45:00|2431.9|2429.9|2434.9|2432.9|2435.2|2433.2|2431.4|2429.4|389
1596012600000|2020-07-29 08:50:00|2434.7|2432.7|2438.8|2436.8|2441.1|2439.1|2434.5|2432.5|423
1596012900000|2020-07-29 08:55:00|2439.1|2437.1|2440|2438|2440.6|2438.6|2437.5|2435.5|318
1596013200000|2020-07-29 09:00:00|2439.7|2437.7|2439.2|2437.2|2440.4|2438.4|2437.4|2435.4|332
1596013500000|2020-07-29 09:05:00|2439.1|2437.1|2434.9|2432.9|2441.8|2439.8|2433.7|2431.7|328
1596013800000|2020-07-29 09:10:00|2435.4|2433.4|2439.6|2437.6|2441.1|2439.1|2435.4|2433.4|292
1596014100000|2020-07-29 09:15:00|2439.5|2437.5|2439.3|2437.3|2440.8|2438.8|2437.6|2433.1|274
1596014400000|2020-07-29 09:20:00|2439.5|2437.5|2441|2439|2441.7|2439.7|2437.8|2432.9|301
1596014700000|2020-07-29 09:25:00|2441.1|2439.1|2438.6|2436.6|2443.3|2440.1|2436.1|2432.8|459
1596015000000|2020-07-29 09:30:00|2438.8|2436.8|2434|2432|2439.7|2437.7|2432.6|2430.6|466
1596015300000|2020-07-29 09:35:00|2433.7|2431.7|2432.3|2430.3|2436.9|2434.9|2431.8|2429.8|309
1596015600000|2020-07-29 09:40:00|2432.4|2430.4|2434.2|2432.2|2437|2433.4|2431.8|2429.6|280
1596015900000|2020-07-29 09:45:00|2434.5|2432.5|2436.7|2434.7|2439.7|2435.8|2433.3|2431.3|263
1596016200000|2020-07-29 09:50:00|2437.2|2435.2|2434.4|2432.4|2439.5|2437.5|2433.2|2431.2|286
1596016500000|2020-07-29 09:55:00|2433.8|2431.8|2435.9|2433.9|2437.3|2435.3|2433.1|2431.1|238
1596016800000|2020-07-29 10:00:00|2435.7|2433.7|2436.5|2434.5|2439.7|2437.7|2435.2|2433.2|304
1596017100000|2020-07-29 10:05:00|2436.3|2434.3|2437.2|2435.2|2438.2|2436.2|2434.7|2432.7|266
1596017400000|2020-07-29 10:10:00|2437.3|2435.3|2430.5|2428.5|2437.9|2435.9|2429.8|2427.8|347
1596017700000|2020-07-29 10:15:00|2430.8|2428.8|2434.5|2432.5|2435.8|2433.8|2430.3|2428.3|262
1596018000000|2020-07-29 10:20:00|2434.7|2432.7|2436.2|2434.2|2440.5|2437.3|2434.3|2432.3|347
1596018300000|2020-07-29 10:25:00|2436.3|2434.3|2434.2|2432.2|2437|2435|2432.6|2430.2|282
1596018600000|2020-07-29 10:30:00|2434|2432|2434|2432|2437.5|2433.5|2432.6|2428.8|260
1596018900000|2020-07-29 10:35:00|2433.6|2431.6|2429.7|2427.7|2436.6|2434.2|2429.7|2427.7|261
1596019200000|2020-07-29 10:40:00|2430.2|2428.2|2424.8|2422.8|2433.6|2431|2424|2421.8|428
1596019500000|2020-07-29 10:45:00|2424.9|2422.9|2427.6|2425.6|2428.9|2426.6|2421|2418.8|366
1596019800000|2020-07-29 10:50:00|2427.4|2425.4|2428|2426|2428.3|2426|2423.2|2420.4|349
1596020100000|2020-07-29 10:55:00|2428.6|2426.6|2433.6|2431.6|2435.3|2432.5|2427.7|2425.1|402
1596020400000|2020-07-29 11:00:00|2433.8|2431.8|2431.3|2429.3|2438.5|2434.5|2429|2425.3|452
1596020700000|2020-07-29 11:05:00|2431.5|2429.5|2432.9|2430.9|2435.8|2433.2|2429|2426|313
1596021000000|2020-07-29 11:10:00|2432.7|2430.7|2433.2|2431.2|2435.3|2433.1|2432|2429.5|225
1596021300000|2020-07-29 11:15:00|2433.1|2431.1|2429.3|2427.3|2434.2|2432.1|2426.4|2423.5|391
1596021600000|2020-07-29 11:20:00|2428.9|2426.9|2429|2427|2430.7|2428.2|2424.5|2421.7|484
1596021900000|2020-07-29 11:25:00|2428.9|2426.9|2428.4|2426.4|2433.3|2430.7|2424.9|2422.2|407
1596022200000|2020-07-29 11:30:00|2427.3|2425.3|2429.9|2427.9|2432.3|2429.8|2426.8|2424.5|343
1596022500000|2020-07-29 11:35:00|2430|2428|2427.9|2424.4|2431.2|2428.8|2424.9|2421.5|457
1596022800000|2020-07-29 11:40:00|2426.8|2424.8|2428.6|2426.6|2433.2|2429.6|2426.7|2424.2|484
1596023100000|2020-07-29 11:45:00|2428.8|2426.8|2435.5|2433.5|2437|2433.5|2428.4|2426.4|424
1596023400000|2020-07-29 11:50:00|2435|2431.5|2435.8|2433.8|2436.6|2434|2430.5|2428.5|397
1596023700000|2020-07-29 11:55:00|2434.8|2432.8|2434.1|2432.1|2436.8|2434.3|2432.8|2430.7|436
1596024000000|2020-07-29 12:00:00|2433.8|2431.8|2429.3|2427.3|2435.4|2433.4|2428.9|2426.4|605
1596024300000|2020-07-29 12:05:00|2429.6|2427.6|2433|2431|2434.5|2432.4|2428.6|2426.5|619
1596024600000|2020-07-29 12:10:00|2433.6|2431.6|2440.3|2438.3|2440.4|2438.4|2432.9|2430.9|696
1596024900000|2020-07-29 12:15:00|2440.4|2438.4|2436.8|2434.8|2441.1|2439.1|2435.3|2433.3|833
1596025200000|2020-07-29 12:20:00|2436.5|2434.5|2437|2435|2440|2438|2435|2433|713
1596025500000|2020-07-29 12:25:00|2436|2434|2430.9|2428.9|2436.5|2434.5|2424.4|2422.4|1013
1596025800000|2020-07-29 12:30:00|2430.7|2428.7|2434|2432|2434.8|2432.8|2428.2|2426.2|891
1596026100000|2020-07-29 12:35:00|2434.2|2432.2|2429.9|2427.9|2436.1|2434.1|2425.9|2423.9|1042
1596026400000|2020-07-29 12:40:00|2430.2|2428.2|2432.7|2430.7|2432.9|2430.9|2424.1|2422.1|720
1596026700000|2020-07-29 12:45:00|2432.8|2430.8|2431.7|2429.7|2434.5|2432.5|2431|2429|601
1596027000000|2020-07-29 12:50:00|2431.5|2429.5|2434.1|2432.1|2435.1|2433.1|2428.7|2426.7|591
1596027300000|2020-07-29 12:55:00|2434.3|2432.3|2437.4|2435.4|2438.6|2436.6|2433.6|2431.6|776
1596027600000|2020-07-29 13:00:00|2437.6|2435.6|2441.8|2439.8|2446.1|2444.1|2437.6|2435.6|1154
1596027900000|2020-07-29 13:05:00|2441.7|2439.7|2440.5|2438.5|2442|2440|2435.2|2433.2|1151
1596028200000|2020-07-29 13:10:00|2440|2438|2437.4|2435.4|2442.4|2440.4|2436.1|2434.1|904
1596028500000|2020-07-29 13:15:00|2437.3|2435.3|2437.9|2435.9|2439.4|2437.4|2434.2|2432.2|949
1596028800000|2020-07-29 13:20:00|2438.1|2436.1|2437|2435|2440|2438|2434.4|2432.4|804
1596029100000|2020-07-29 13:25:00|2437.2|2435.2|2435.9|2433.9|2438.2|2436.2|2433.1|2431.1|740
1596029400000|2020-07-29 13:30:00|2436.2|2434.2|2436.9|2434.9|2440.2|2438.2|2433.7|2431.7|1002
1596029700000|2020-07-29 13:35:00|2437.1|2435.1|2427.1|2425.1|2439.1|2437.1|2426.8|2424.8|935
1596030000000|2020-07-29 13:40:00|2428.6|2426.6|2420.8|2418.8|2429|2427|2416.8|2414.8|1758
1596030300000|2020-07-29 13:45:00|2420.5|2418.5|2421.8|2419.8|2422.9|2420.9|2415.3|2413.3|1582
1596030600000|2020-07-29 13:50:00|2421.5|2419.5|2417.6|2415.6|2422.9|2420.9|2409.8|2407.8|1354
1596030900000|2020-07-29 13:55:00|2417.4|2415.4|2419.5|2417.5|2422.7|2420.7|2415.4|2413.4|1268
1596031200000|2020-07-29 14:00:00|2419.8|2417.8|2420.1|2418.1|2424.4|2422.4|2418.4|2416.4|1233
1596031500000|2020-07-29 14:05:00|2420.4|2418.4|2422|2420|2422.5|2420.5|2417.7|2415.7|921
1596031800000|2020-07-29 14:10:00|2421.6|2419.6|2397.9|2395.9|2424.3|2422.3|2396.8|2394.8|1257
1596032100000|2020-07-29 14:15:00|2398.8|2396.8|2408.1|2406.1|2411.1|2409.1|2396.4|2394.4|1534
1596032400000|2020-07-29 14:20:00|2408.5|2406.5|2403.9|2401.9|2410.7|2408.7|2403.6|2401.6|1288
1596032700000|2020-07-29 14:25:00|2404.3|2402.3|2413.7|2411.7|2413.8|2411.8|2403.8|2401.8|1172
1596033000000|2020-07-29 14:30:00|2413.3|2411.3|2410.2|2408.2|2417.1|2415.1|2409.1|2407.1|1247
1596033300000|2020-07-29 14:35:00|2410.1|2408.1|2416|2414|2417.1|2415.1|2409|2407|1029
1596033600000|2020-07-29 14:40:00|2415.7|2413.7|2418.4|2416.4|2420.3|2418.3|2413.3|2411.3|1001
1596033900000|2020-07-29 14:45:00|2418.6|2416.6|2418|2416|2420.5|2418.5|2414.2|2412.2|1063
1596034200000|2020-07-29 14:50:00|2418.2|2416.2|2415.2|2413.2|2418.7|2416.7|2413.3|2411.3|1038
1596034500000|2020-07-29 14:55:00|2415.3|2413.3|2416.6|2414.6|2419.1|2417.1|2413.4|2411.4|1072
1596034800000|2020-07-29 15:00:00|2416.7|2414.7|2410.2|2408.2|2417.5|2415.5|2409.9|2407.9|1081
1596035100000|2020-07-29 15:05:00|2410.3|2408.3|2410.3|2408.3|2414.3|2412.3|2405.6|2403.6|972
1596035400000|2020-07-29 15:10:00|2410.4|2408.4|2410.4|2408.4|2413.6|2411.6|2410.1|2408.1|639
1596035700000|2020-07-29 15:15:00|2410.5|2408.5|2411.4|2409.4|2413.5|2411.5|2408.5|2406.5|819
1596036000000|2020-07-29 15:20:00|2411.5|2409.5|2411.1|2409.1|2412.1|2410.1|2408.2|2406.2|767
1596036300000|2020-07-29 15:25:00|2410.9|2408.9|2413.8|2411.8|2415.8|2413.8|2408.7|2406.7|865
1596036600000|2020-07-29 15:30:00|2414.3|2412.3|2413.2|2411.2|2414.6|2412.6|2410.7|2408.7|783
1596036900000|2020-07-29 15:35:00|2413.1|2411.1|2416.5|2414.5|2417.2|2415.2|2411.7|2409.7|693
1596037200000|2020-07-29 15:40:00|2416.7|2414.7|2421|2419|2422.7|2420.7|2416.4|2414.4|1060
1596037500000|2020-07-29 15:45:00|2420.9|2418.9|2420.4|2418.4|2422.8|2420.8|2417.8|2415.8|839
1596037800000|2020-07-29 15:50:00|2420.7|2418.7|2420|2418|2422.9|2420.9|2419.2|2417.2|700
1596038100000|2020-07-29 15:55:00|2419.9|2417.9|2416.4|2414.4|2420.4|2418.4|2415.6|2413.6|664
1596038400000|2020-07-29 16:00:00|2416.5|2414.5|2415.2|2413.2|2416.5|2414.5|2411.4|2409.4|922
1596038700000|2020-07-29 16:05:00|2415.1|2413.1|2415|2413|2415.9|2413.9|2413.4|2411.4|669
1596039000000|2020-07-29 16:10:00|2415.1|2413.1|2417|2415|2419.2|2417.2|2413.6|2411.6|681
1596039300000|2020-07-29 16:15:00|2417.4|2415.4|2415.5|2413.5|2417.6|2415.6|2414.8|2412.8|733
1596039600000|2020-07-29 16:20:00|2415.3|2413.3|2414.3|2412.3|2417.7|2415.7|2413.9|2411.9|612
1596039900000|2020-07-29 16:25:00|2414.4|2412.4|2413.5|2411.5|2417.1|2415.1|2413.4|2411.4|554
1596040200000|2020-07-29 16:30:00|2413.6|2411.6|2417.1|2415.1|2417.7|2415.7|2412.4|2410.4|535
1596040500000|2020-07-29 16:35:00|2417.2|2415.2|2416.9|2414.9|2419.1|2417.1|2416.4|2414.4|426
1596040800000|2020-07-29 16:40:00|2416.8|2414.8|2418|2416|2418.5|2416.5|2415.9|2413.9|473
1596041100000|2020-07-29 16:45:00|2417.8|2415.8|2418.1|2416.1|2420.4|2418.4|2416.5|2414.5|507
1596041400000|2020-07-29 16:50:00|2417.8|2415.8|2421.3|2419.3|2422.8|2420.8|2417.8|2415.8|549
1596041700000|2020-07-29 16:55:00|2421.4|2419.4|2422|2420|2423.3|2421|2420.4|2418.4|542
1596042000000|2020-07-29 17:00:00|2422.2|2420.2|2418.5|2416.5|2423.3|2421.2|2417.7|2415.7|623
1596042300000|2020-07-29 17:05:00|2418.4|2416.4|2420.5|2418.5|2421.4|2419.4|2418|2415.8|535
1596042600000|2020-07-29 17:10:00|2420.3|2418.3|2420.4|2418.4|2421.7|2419.7|2419.7|2417.7|430
1596042900000|2020-07-29 17:15:00|2420.5|2418.5|2421.9|2419.9|2423.1|2421.1|2419.7|2417|394
1596043200000|2020-07-29 17:20:00|2422|2420|2422.5|2420.5|2424.8|2422.8|2420.2|2418.2|694
1596043500000|2020-07-29 17:25:00|2422.6|2420.6|2424.5|2422.5|2429.5|2427.5|2422.4|2420.4|1000
1596043800000|2020-07-29 17:30:00|2424.6|2422.6|2423.9|2421.9|2425.2|2423.2|2421.4|2419.4|678
1596044100000|2020-07-29 17:35:00|2424|2422|2425.9|2423.9|2428.7|2425.8|2422.6|2420.6|689
1596044400000|2020-07-29 17:40:00|2426.1|2424.1|2428.8|2426.8|2431.6|2429.6|2424.3|2422.3|843
1596044700000|2020-07-29 17:45:00|2429|2427|2429.3|2427.3|2432.6|2430.6|2428.1|2426.1|684
1596045000000|2020-07-29 17:50:00|2429|2427|2423.9|2421.9|2430.2|2428.2|2419.1|2417.1|998
1596045300000|2020-07-29 17:55:00|2423.8|2421.8|2421.7|2418.2|2426.9|2422.3|2420.3|2411.9|765
1596045600000|2020-07-29 18:00:00|2420.3|2411.3|2419.3|2417.3|2432.8|2430.8|2408.9|2406.2|1565
1596045900000|2020-07-29 18:05:00|2419.6|2417.6|2436.5|2434.5|2436.5|2434.5|2419.4|2417.4|1288
1596046200000|2020-07-29 18:10:00|2436.7|2434.7|2439.9|2437.9|2444|2442|2435.2|2432|1347
1596046500000|2020-07-29 18:15:00|2439.8|2437.8|2434.4|2432.4|2441.2|2438.8|2427.4|2425.4|1296
1596046800000|2020-07-29 18:20:00|2434.3|2432.3|2436.4|2434.4|2439.8|2437.3|2432.5|2430.5|969
1596047100000|2020-07-29 18:25:00|2436.6|2434.6|2436.1|2434.1|2438.4|2436.4|2434.5|2432.5|965
1596047400000|2020-07-29 18:30:00|2436.2|2434.2|2440.4|2438.4|2442.1|2440.1|2434.5|2432.5|829
1596047700000|2020-07-29 18:35:00|2440.5|2438.5|2462.3|2460.3|2464.4|2462.4|2440|2438|1419
1596048000000|2020-07-29 18:40:00|2461.7|2459.7|2473.4|2471.4|2473.4|2471.4|2453.7|2451.7|1371
1596048300000|2020-07-29 18:45:00|2473.5|2471.5|2486.7|2483.2|2489.4|2487.4|2457.6|2455.6|1437
1596048600000|2020-07-29 18:50:00|2485.8|2483.8|2472.7|2470.7|2496.8|2494.8|2461.1|2459.1|1558
1596048900000|2020-07-29 18:55:00|2473.7|2471.7|2445.7|2443.7|2476.3|2474.3|2439.9|2437.9|1665
1596049200000|2020-07-29 19:00:00|2446.6|2444.6|2348|2346|2452.2|2450.2|2344.1|2335.5|1984
1596049500000|2020-07-29 19:05:00|2348.6|2346.6|2397.5|2389.3|2406.6|2401.5|2334.8|2328.7|1968
1596049800000|2020-07-29 19:10:00|2395|2391.5|2411.2|2407.7|2422.3|2419.3|2390|2383.5|1719
1596050100000|2020-07-29 19:15:00|2411.4|2407.9|2418.7|2415.7|2420.6|2417.6|2404.7|2401.3|1140
1596050400000|2020-07-29 19:20:00|2418.9|2415.9|2432.2|2429.2|2434.4|2431.4|2418|2415|1200
1596050700000|2020-07-29 19:25:00|2431.8|2428.8|2421.1|2418.1|2433.9|2430.9|2409|2406|1184
1596051000000|2020-07-29 19:30:00|2420.5|2417.5|2439.4|2436.4|2440.4|2437.4|2417.2|2414.2|1110
1596051300000|2020-07-29 19:35:00|2439.2|2436.2|2435.9|2432.9|2440.6|2437.6|2430.7|2427.7|839
1596051600000|2020-07-29 19:40:00|2435.8|2432.8|2432.7|2429.7|2436.5|2433.5|2426.9|2423.9|751
1596051900000|2020-07-29 19:45:00|2432.8|2429.8|2419.9|2416.9|2432.8|2429.8|2410.9|2407.9|1109
1596052200000|2020-07-29 19:50:00|2420|2417|2424.5|2421.5|2425.5|2422.5|2414.5|2411.5|930
1596052500000|2020-07-29 19:55:00|2424.4|2421.4|2424.2|2422.2|2426.4|2424.3|2420.8|2417.8|833
1596052800000|2020-07-29 20:00:00|2424.4|2422.4|2420.2|2418.2|2432|2428.7|2419.7|2416|516
1596053100000|2020-07-29 20:05:00|2420.3|2418.3|2424.2|2420.7|2424.9|2421.9|2415.8|2411.9|421
1596053400000|2020-07-29 20:10:00|2423.6|2421.6|2423.1|2421.1|2424.3|2422.3|2420.7|2415.3|292
1596053700000|2020-07-29 20:15:00|2423.2|2421.2|2419.3|2417.3|2423.8|2421.4|2417.8|2415|222
1596054000000|2020-07-29 20:20:00|2419.4|2417.4|2421.8|2419.8|2425.1|2420.7|2419.4|2416.5|152
1596054300000|2020-07-29 20:25:00|2422.2|2418.7|2421.9|2419.9|2424.4|2422.4|2420|2417.7|209
1596054600000|2020-07-29 20:30:00|2422|2420|2417.1|2415.1|2424.8|2420.5|2416.9|2412.4|258
1596054900000|2020-07-29 20:35:00|2417.2|2415.2|2418.1|2414.6|2421.2|2417.5|2409.8|2407.6|361
1596055200000|2020-07-29 20:40:00|2418|2414.5|2419.1|2417.1|2423.6|2418.8|2416.4|2411.2|268
1596055500000|2020-07-29 20:45:00|2419|2417|2423.9|2421.9|2424.7|2422.2|2418.2|2413.7|270
1596055800000|2020-07-29 20:50:00|2424.4|2420.9|2428.4|2426.4|2431.5|2427.3|2421.7|2419.7|238
1596056100000|2020-07-29 20:55:00|2427.7|2425.7|2432.4|2430.4|2437.3|2430.8|2427|2421.1|203
1596060000000|2020-07-29 22:00:00|2436.9|2428|2441.6|2439.6|2445.4|2440.3|2435|2427|648
1596060300000|2020-07-29 22:05:00|2441.3|2439.3|2437.8|2434.3|2443.1|2439.3|2433.4|2426.6|641
1596060600000|2020-07-29 22:10:00|2440.7|2431.7|2439.5|2436|2443.2|2437.5|2436|2429.9|378
1596060900000|2020-07-29 22:15:00|2441.5|2434.2|2440.3|2438.3|2444.8|2439.6|2436.1|2432|278
1596061200000|2020-07-29 22:20:00|2440.1|2438.1|2438|2434.5|2444|2439.5|2437.2|2431.8|184
1596061500000|2020-07-29 22:25:00|2440.4|2432.4|2441.1|2433.5|2444.8|2436.2|2432.9|2426.8|277
1596061800000|2020-07-29 22:30:00|2441.4|2432.5|2437.4|2433.9|2441.4|2436.2|2433.4|2429|215
1596062100000|2020-07-29 22:35:00|2437.7|2434.2|2436.2|2432.7|2442.6|2437.5|2434.6|2429.2|262
1596062400000|2020-07-29 22:40:00|2436.3|2432.8|2436.3|2432.8|2440.2|2435.5|2435|2428.7|170
1596062700000|2020-07-29 22:45:00|2436|2432.5|2427.8|2424.3|2438.6|2433.2|2427.6|2423.6|326
1596063000000|2020-07-29 22:50:00|2431.2|2423|2435.6|2427.8|2436.7|2430.7|2426.5|2421.9|293
1596063300000|2020-07-29 22:55:00|2435.7|2427.4|2434.4|2426.5|2438|2432.5|2430.8|2424.9|296
1596063600000|2020-07-29 23:00:00|2432.1|2428.6|2434.9|2427.5|2437.8|2432|2431|2424.7|294
1596063900000|2020-07-29 23:05:00|2432.6|2426|2434|2426.5|2436.6|2431.1|2429.5|2423.4|286
1596064200000|2020-07-29 23:10:00|2433.9|2426.2|2428.8|2425.3|2435.2|2429.5|2427.6|2423.2|206
1596064500000|2020-07-29 23:15:00|2428.7|2425.2|2428|2419|2434.7|2428.6|2424.8|2419|290
1596064800000|2020-07-29 23:20:00|2427.4|2418.7|2425.2|2417.6|2428.4|2422.5|2422.5|2417.2|276
1596065100000|2020-07-29 23:25:00|2422.8|2417.7|2428.6|2420.9|2431.1|2424.7|2422.2|2417.5|242
1596065400000|2020-07-29 23:30:00|2425.3|2420.4|2429.1|2422.1|2431.4|2426.1|2424.4|2420|270
1596065700000|2020-07-29 23:35:00|2427.1|2423.6|2427.3|2419.6|2431.3|2425.1|2423.8|2419.3|234
1596066000000|2020-07-29 23:40:00|2426.7|2421.2|2426|2422.5|2430.1|2424.4|2422.6|2418.1|310
1596066300000|2020-07-29 23:45:00|2425.9|2422.4|2422.8|2420.8|2428.9|2424.3|2422.2|2418.8|237
1596066600000|2020-07-29 23:50:00|2423.7|2420.2|2426.8|2423.3|2428.8|2424.4|2420.9|2418.1|291
1596066900000|2020-07-29 23:55:00|2426.7|2423.2|2426|2422.5|2429.9|2424.9|2424.2|2421.1|315
1596067200000|2020-07-30 00:00:00|2426.2|2422.7|2421.9|2419.9|2430.4|2426.5|2421.3|2418.3|477
1596067500000|2020-07-30 00:05:00|2422.7|2420.7|2422.5|2420.5|2430|2424.8|2421.6|2418.5|409
1596067800000|2020-07-30 00:10:00|2422.3|2420.3|2427.4|2423.9|2429.9|2426.1|2422|2419.6|388
1596068100000|2020-07-30 00:15:00|2427.6|2424.1|2426|2424|2430|2426.7|2424.3|2421.8|348
1596068400000|2020-07-30 00:20:00|2426.7|2423.2|2427.8|2425.8|2434|2428.4|2425.9|2422.4|450
1596068700000|2020-07-30 00:25:00|2427.6|2425.6|2430.6|2427.1|2433.1|2427.9|2427.6|2424.3|215
1596069000000|2020-07-30 00:30:00|2429.5|2427.5|2429.4|2425.9|2432.7|2428.2|2426.4|2422.8|242
1596069300000|2020-07-30 00:35:00|2429.5|2426|2430.2|2426.7|2433.5|2427.8|2427.9|2423.6|191
1596069600000|2020-07-30 00:40:00|2429|2427|2427.8|2424.3|2433.8|2428.5|2426.8|2423.2|228
1596069900000|2020-07-30 00:45:00|2427|2425|2427.9|2424.4|2431.5|2426.6|2426.3|2423|222
1596070200000|2020-07-30 00:50:00|2428.6|2425.1|2431.7|2424.5|2432.3|2427.7|2424.1|2422.1|328
1596070500000|2020-07-30 00:55:00|2430|2426.5|2430|2428|2432.3|2429.2|2427.5|2423|368
1596070800000|2020-07-30 01:00:00|2431|2427.5|2436.8|2433.3|2438.3|2436.3|2428.4|2426.4|1184
1596071100000|2020-07-30 01:05:00|2436.7|2433.2|2432.3|2428.8|2440.5|2437.7|2430.4|2427.7|884
1596071400000|2020-07-30 01:10:00|2432.4|2428.9|2422|2420|2435|2432|2416|2414|996
1596071700000|2020-07-30 01:15:00|2421.8|2419.8|2422|2420|2427.6|2424.3|2419.6|2417.6|762
1596072000000|2020-07-30 01:20:00|2421.5|2419.5|2423.1|2421.1|2425.2|2423.2|2421.4|2418.3|522
1596072300000|2020-07-30 01:25:00|2423.6|2420.1|2423|2419.5|2425.5|2422|2420.2|2417.1|605
1596072600000|2020-07-30 01:30:00|2422.9|2419.4|2425|2423|2428.8|2424.2|2422.1|2419.3|620
1596072900000|2020-07-30 01:35:00|2424.8|2422.8|2422.9|2420.9|2429.3|2424.1|2421.7|2419.3|509
1596073200000|2020-07-30 01:40:00|2422.8|2420.8|2425.6|2423.6|2427.4|2425.1|2422.4|2419.9|380
1596073500000|2020-07-30 01:45:00|2425.4|2423.4|2422.6|2420.6|2426.7|2424.1|2422.4|2417.4|474
1596073800000|2020-07-30 01:50:00|2423.5|2421.5|2421.6|2418.1|2424.6|2422|2419.2|2414.5|622
1596074100000|2020-07-30 01:55:00|2421.7|2418.2|2421.4|2419.4|2424.2|2421.3|2417.1|2414.1|658
1596074400000|2020-07-30 02:00:00|2421.3|2419.3|2418.7|2416.7|2422.7|2420.5|2416.4|2413.7|602
1596074700000|2020-07-30 02:05:00|2418.9|2416.9|2416.1|2414.1|2419.4|2416.9|2414.6|2412.6|453
1596075000000|2020-07-30 02:10:00|2416.9|2413.4|2420.4|2418.4|2423.5|2419.5|2413.5|2410.8|650
1596075300000|2020-07-30 02:15:00|2420.5|2418.5|2421.5|2419.5|2423.9|2419.9|2419.2|2414|312
1596075600000|2020-07-30 02:20:00|2422.4|2418.9|2421.2|2419.2|2423.9|2420.9|2420|2414.9|291
1596075900000|2020-07-30 02:25:00|2420.8|2418.8|2421.4|2419.4|2423.9|2419.7|2419.8|2414.9|214
1596076200000|2020-07-30 02:30:00|2421.3|2419.3|2422.8|2420.8|2425.6|2422|2420.6|2416.5|406
1596076500000|2020-07-30 02:35:00|2422.1|2420.1|2422.6|2420.6|2425.8|2421.9|2421.9|2417.4|345
1596076800000|2020-07-30 02:40:00|2422.5|2420.5|2422.1|2420.1|2425.2|2422.1|2421.3|2418.7|383
1596077100000|2020-07-30 02:45:00|2422.8|2419.3|2424.8|2421.3|2426|2423.9|2421.1|2416.3|538
1596077400000|2020-07-30 02:50:00|2425|2423|2425.6|2423.6|2429.7|2424.8|2423.8|2419.8|527
1596077700000|2020-07-30 02:55:00|2425.7|2423.7|2425.7|2423.7|2426.7|2424.2|2423.8|2421.2|613
1596078000000|2020-07-30 03:00:00|2425.9|2423.9|2427.1|2423.6|2429.3|2425.6|2424.8|2420.3|552
1596078300000|2020-07-30 03:05:00|2426.2|2424.2|2424.6|2422.6|2427|2424.5|2423.2|2420.8|449
1596078600000|2020-07-30 03:10:00|2424.3|2422.3|2424|2420.5|2426|2423.9|2422.7|2418.8|382
1596078900000|2020-07-30 03:15:00|2424.1|2420.6|2422.5|2420.5|2426.1|2422.6|2421.5|2418.8|362
1596079200000|2020-07-30 03:20:00|2422.7|2420.7|2423.8|2421.8|2424.7|2422.5|2421.7|2419.7|368
1596079500000|2020-07-30 03:25:00|2423.9|2421.9|2423.7|2421.7|2424.5|2422|2421.5|2419.4|303
1596079800000|2020-07-30 03:30:00|2423.4|2421.4|2422.3|2418.8|2424.9|2422.5|2420.7|2418.4|345
1596080100000|2020-07-30 03:35:00|2422.4|2418.9|2421|2417.5|2425|2420.5|2420|2416|257
1596080400000|2020-07-30 03:40:00|2421.1|2417.6|2420.3|2418.3|2422.1|2419.3|2419.5|2417.4|177
1596080700000|2020-07-30 03:45:00|2420.7|2418.7|2421|2419|2421.9|2419.4|2420|2417.5|160
1596081000000|2020-07-30 03:50:00|2420.9|2418.9|2422.1|2420.1|2424.9|2420.6|2419.9|2417.7|201
1596081300000|2020-07-30 03:55:00|2422|2420|2422.7|2420.7|2424.7|2421.7|2421|2417|210
1596081600000|2020-07-30 04:00:00|2422.4|2420.4|2421.8|2418.3|2424.8|2422.3|2420.5|2418.2|245
1596081900000|2020-07-30 04:05:00|2421.3|2419.3|2419.9|2417.9|2422|2419.7|2418.9|2416.6|235
1596082200000|2020-07-30 04:10:00|2420.7|2418.7|2418.2|2416.2|2421.9|2419.2|2417.5|2413.6|221
1596082500000|2020-07-30 04:15:00|2418.1|2416.1|2417|2415|2419.1|2416.4|2415.8|2413.8|438
1596082800000|2020-07-30 04:20:00|2417.1|2415.1|2418.1|2414.6|2418.3|2415.8|2415.7|2413.2|302
1596083100000|2020-07-30 04:25:00|2417.4|2415.4|2417.6|2415.6|2418.5|2416.2|2416.3|2414|206
1596083400000|2020-07-30 04:30:00|2417.7|2415.7|2419|2417|2420.3|2418|2416.8|2414.7|227
1596083700000|2020-07-30 04:35:00|2419.1|2417.1|2417.3|2415.3|2419.7|2417.1|2415.2|2413.1|295
1596084000000|2020-07-30 04:40:00|2417.4|2415.4|2417.4|2415.4|2420.1|2416.8|2416.7|2411.1|195
1596084300000|2020-07-30 04:45:00|2417.1|2415.1|2416.1|2414.1|2418.5|2416.4|2415.8|2413.3|274
1596084600000|2020-07-30 04:50:00|2416.3|2414.3|2416.4|2414.4|2418.4|2415.6|2415.3|2413.2|238
1596084900000|2020-07-30 04:55:00|2416.3|2414.3|2415.6|2413.6|2417.6|2415.1|2414.6|2412.6|213
1596085200000|2020-07-30 05:00:00|2415.5|2413.5|2410.7|2408.7|2416.5|2413.9|2407.6|2405.1|400
1596085500000|2020-07-30 05:05:00|2410.4|2408.4|2413.4|2411.4|2417.3|2414.6|2410.4|2406|470
1596085800000|2020-07-30 05:10:00|2414.2|2410.7|2414.9|2412.9|2417.3|2414.4|2413.1|2410.4|357
1596086100000|2020-07-30 05:15:00|2414.8|2412.8|2407.4|2405.4|2415|2413|2406.5|2404.5|454
1596086400000|2020-07-30 05:20:00|2406.8|2404.8|2407.5|2405.5|2411.6|2409.3|2406.3|2403.9|492
1596086700000|2020-07-30 05:25:00|2406.6|2404.6|2385.9|2383.9|2408.1|2405.6|2382.2|2380.2|1099
1596087000000|2020-07-30 05:30:00|2385.7|2383.7|2398.5|2395|2399.6|2397.4|2385|2382.9|1244
1596087300000|2020-07-30 05:35:00|2398.2|2394.7|2399.7|2397.7|2402.3|2399.6|2393.3|2391.3|1046
1596087600000|2020-07-30 05:40:00|2399.9|2397.9|2391.2|2389.2|2400.4|2398.4|2391.2|2388.7|788
1596087900000|2020-07-30 05:45:00|2393.8|2386.5|2386.9|2383.4|2393.8|2391.2|2375.1|2373.1|1115
1596088200000|2020-07-30 05:50:00|2386.6|2383.1|2388.8|2386.8|2393.7|2391.4|2383|2380.5|1019
1596088500000|2020-07-30 05:55:00|2388.5|2386.5|2382.5|2380.5|2389.9|2387.9|2382.5|2380.4|594
1596088800000|2020-07-30 06:00:00|2382.6|2380.6|2380.4|2378.4|2386|2383.5|2373.5|2371.3|949
1596089100000|2020-07-30 06:05:00|2380.5|2377|2384.9|2382.9|2387.5|2384.9|2375.5|2373|999
1596089400000|2020-07-30 06:10:00|2384.7|2382.7|2387.4|2385.4|2388.3|2385.8|2382.3|2380|814
1596089700000|2020-07-30 06:15:00|2387.8|2385.8|2382|2380|2388|2386|2381.2|2378.9|710
1596090000000|2020-07-30 06:20:00|2381.9|2379.9|2387.3|2385.3|2388.2|2386.2|2381|2378.8|645
1596090300000|2020-07-30 06:25:00|2387.4|2385.4|2381.6|2379.6|2387.5|2385.5|2379.5|2377.4|705
1596090600000|2020-07-30 06:30:00|2382.1|2380.1|2379.6|2377.6|2383.5|2381.3|2372.7|2370.7|923
1596090900000|2020-07-30 06:35:00|2379.9|2377.9|2369.9|2367.9|2381.7|2379.6|2368.5|2366.5|1011
1596091200000|2020-07-30 06:40:00|2369.7|2367.7|2362.5|2359|2373.7|2371.7|2355.2|2353.2|1382
1596091500000|2020-07-30 06:45:00|2362|2360|2352.8|2350.8|2362.2|2360|2350.4|2348.4|1187
1596091800000|2020-07-30 06:50:00|2353.6|2350.1|2343.9|2341.9|2356|2354|2335.7|2333.7|1250
1596092100000|2020-07-30 06:55:00|2343.8|2341.8|2360|2356.5|2364.3|2361.4|2343.6|2341.1|1304
1596092400000|2020-07-30 07:00:00|2360.4|2356.9|2358.4|2354.9|2364.2|2361.9|2356.6|2354|986
1596092700000|2020-07-30 07:05:00|2358.5|2355|2341.9|2339.9|2358.6|2356.1|2340.5|2338|900
1596093000000|2020-07-30 07:10:00|2342|2340|2341.1|2339.1|2349.4|2347.4|2328.4|2326.4|966
1596093300000|2020-07-30 07:15:00|2340.9|2338.9|2339.4|2337.4|2346.3|2344.2|2332.1|2330.1|872
1596093600000|2020-07-30 07:20:00|2339.6|2337.6|2304.3|2300.8|2342.7|2340.7|2301|2299|1106
1596093900000|2020-07-30 07:25:00|2304.1|2300.6|2315.7|2313.7|2323.4|2320.9|2301.7|2299.7|1395
1596094200000|2020-07-30 07:30:00|2315.6|2313.6|2304.8|2301.3|2319.5|2316.7|2303.2|2300.6|983
1596094500000|2020-07-30 07:35:00|2305.1|2301.6|2312.8|2309.3|2323.3|2317.3|2304|2299.4|905
1596094800000|2020-07-30 07:40:00|2313|2309.5|2336.4|2332.9|2338.5|2335|2312|2309.5|962
1596095100000|2020-07-30 07:45:00|2336.1|2332.6|2347.1|2343.6|2349.3|2345.5|2335.8|2332.6|1024
1596095400000|2020-07-30 07:50:00|2347|2343.5|2359.2|2355.7|2360.8|2357.3|2342.1|2338.8|1021
1596095700000|2020-07-30 07:55:00|2358|2356|2356.7|2353.2|2360.4|2358|2352.5|2349.3|806
1596096000000|2020-07-30 08:00:00|2356.8|2354.8|2368.4|2366.4|2376.4|2372.9|2356.8|2354.8|1048
1596096300000|2020-07-30 08:05:00|2368.1|2366.1|2356.2|2354.2|2370.6|2367.8|2347.3|2345.3|840
1596096600000|2020-07-30 08:10:00|2355.8|2353.8|2364.3|2362.3|2366.3|2363.5|2354.5|2348.9|664
1596096900000|2020-07-30 08:15:00|2364.1|2362.1|2362|2360|2366|2363.2|2358.3|2354|516
1596097200000|2020-07-30 08:20:00|2361.9|2359.9|2350|2348|2362.2|2359.9|2344.1|2342|836
1596097500000|2020-07-30 08:25:00|2350.3|2348.3|2351.3|2349.3|2354.2|2350.9|2347.3|2343.9|590
1596097800000|2020-07-30 08:30:00|2351.7|2349.7|2354|2352|2360.4|2357.6|2347.9|2345.9|583
1596098100000|2020-07-30 08:35:00|2354.2|2352.2|2355.6|2353.6|2357.5|2354.8|2350.9|2347.9|519
1596098400000|2020-07-30 08:40:00|2355.4|2353.4|2342.7|2340.7|2357|2353.4|2336.8|2332.4|783
1596098700000|2020-07-30 08:45:00|2343.8|2340.3|2329.9|2327.9|2344|2341.6|2329|2325.1|791
1596099000000|2020-07-30 08:50:00|2330|2328|2340.1|2338.1|2344.1|2340.1|2325.2|2323.2|687
1596099300000|2020-07-30 08:55:00|2340.6|2338.6|2332.9|2330.9|2343.3|2341.3|2324.9|2321.1|819
1596099600000|2020-07-30 09:00:00|2334.1|2330.6|2332.3|2328.8|2341.2|2337.4|2328.4|2323.8|616
1596099900000|2020-07-30 09:05:00|2331.6|2329.6|2321.7|2319.7|2334.8|2332.3|2318.5|2316.5|659
1596100200000|2020-07-30 09:10:00|2321.6|2319.6|2332.3|2328.8|2333.8|2331.4|2311.1|2308.4|961
1596100500000|2020-07-30 09:15:00|2331.2|2329.2|2338.8|2336.8|2345.3|2341.2|2327.9|2325.2|745
1596100800000|2020-07-30 09:20:00|2339|2337|2342.9|2340.9|2347|2345|2338.3|2336|681
1596101100000|2020-07-30 09:25:00|2342.6|2340.6|2349|2345.5|2352.8|2350.2|2336.6|2332|672
1596101400000|2020-07-30 09:30:00|2348.7|2346.7|2347.9|2345.9|2352|2349.7|2343.1|2340.9|588
1596101700000|2020-07-30 09:35:00|2347.3|2345.3|2350.8|2348.8|2352.3|2349.4|2343.6|2340.6|422
1596102000000|2020-07-30 09:40:00|2350.2|2348.2|2355.2|2351.7|2361.1|2356.9|2348.4|2344.7|597
1596102300000|2020-07-30 09:45:00|2355.4|2351.9|2352.1|2350.1|2356.9|2352.3|2349|2345.8|516
1596102600000|2020-07-30 09:50:00|2352|2350|2359.1|2357.1|2363.7|2361.3|2351.6|2348.7|591
1596102900000|2020-07-30 09:55:00|2359.7|2356.2|2357.1|2355.1|2363.8|2359|2355.6|2353.1|364
1596103200000|2020-07-30 10:00:00|2357.7|2354.2|2347.6|2345.6|2357.7|2355|2344.8|2341|508
1596103500000|2020-07-30 10:05:00|2348.3|2344.8|2342.3|2340.3|2349.7|2347|2339.6|2337.2|533
1596103800000|2020-07-30 10:10:00|2342.6|2340.6|2342.3|2340.3|2343.5|2340.8|2334.1|2332.1|469
1596104100000|2020-07-30 10:15:00|2342.6|2340.6|2341.3|2339.3|2344.5|2341.8|2338.4|2334.5|356
1596104400000|2020-07-30 10:20:00|2341.2|2339.2|2342.2|2340.2|2342.5|2340.5|2335.3|2332.4|373
1596104700000|2020-07-30 10:25:00|2342.1|2340.1|2346.2|2344.2|2349.1|2346.6|2337.4|2333|654
1596105000000|2020-07-30 10:30:00|2347.3|2345.3|2350.4|2348.4|2350.7|2348.4|2341.2|2337.9|518
1596105300000|2020-07-30 10:35:00|2349.8|2347.8|2348.4|2346.4|2354.9|2350.4|2346.7|2341.9|491
1596105600000|2020-07-30 10:40:00|2348.3|2346.3|2345.2|2343.2|2350.6|2346.3|2344.1|2340.3|305
1596105900000|2020-07-30 10:45:00|2345.1|2343.1|2335.5|2333.5|2345.6|2343.1|2327.5|2323|628
1596106200000|2020-07-30 10:50:00|2334.8|2332.8|2323.9|2321.9|2338.4|2336.4|2321.3|2318.4|697
1596106500000|2020-07-30 10:55:00|2326.9|2319.5|2331.3|2329.3|2336|2333.7|2323.6|2319.5|646
1596106800000|2020-07-30 11:00:00|2330.9|2328.9|2323.6|2321.6|2331.3|2329.3|2317.1|2314.6|922
1596107100000|2020-07-30 11:05:00|2323.7|2321.7|2323.2|2319.7|2327.9|2325.5|2321.3|2319|655
1596107400000|2020-07-30 11:10:00|2322.6|2320.6|2324.8|2322.8|2328.2|2324|2317.7|2314.1|562
1596107700000|2020-07-30 11:15:00|2325|2323|2336.2|2334.2|2338.5|2336.5|2323.8|2321|548
1596108000000|2020-07-30 11:20:00|2335.9|2333.9|2340.5|2338.5|2343.2|2339.4|2332.3|2329.3|658
1596108300000|2020-07-30 11:25:00|2341|2339|2335.2|2331.7|2342.7|2340.3|2333.1|2329.4|515
1596108600000|2020-07-30 11:30:00|2335.3|2331.8|2338.6|2336.6|2343.8|2341.6|2333.9|2331.7|637
1596108900000|2020-07-30 11:35:00|2338.7|2336.7|2335.3|2333.3|2343|2341|2334.4|2332.2|450
1596109200000|2020-07-30 11:40:00|2335.5|2333.5|2337.8|2335.8|2341.2|2337.4|2334.3|2331.7|414
1596109500000|2020-07-30 11:45:00|2338|2336|2341|2337.5|2344.6|2341.6|2337.2|2334.7|472
1596109800000|2020-07-30 11:50:00|2339.8|2337.8|2333.1|2331.1|2341.3|2338.3|2328.9|2326.5|691
1596110100000|2020-07-30 11:55:00|2333|2331|2326.7|2324.7|2337.8|2335.1|2324.8|2321.3|647
1596110400000|2020-07-30 12:00:00|2326.8|2324.8|2333.3|2331.3|2341.6|2339.6|2324.4|2321|1136
1596110700000|2020-07-30 12:05:00|2333.5|2331.5|2327.7|2325.7|2334.7|2332|2323.9|2321.9|922
1596111000000|2020-07-30 12:10:00|2327.9|2325.9|2327.3|2325.3|2334.3|2332.3|2322.7|2320.7|979
1596111300000|2020-07-30 12:15:00|2327.2|2325.2|2328.2|2326.2|2331.4|2329.4|2322.5|2320.5|789
1596111600000|2020-07-30 12:20:00|2328|2326|2334.9|2332.9|2338.2|2335.3|2327.6|2325.2|983
1596111900000|2020-07-30 12:25:00|2334.8|2332.8|2339.8|2336.3|2341.7|2337.1|2332.2|2330.2|928
1596112200000|2020-07-30 12:30:00|2340.8|2333.7|2324.5|2322.5|2341.8|2336.7|2320.8|2318.8|1351
1596112500000|2020-07-30 12:35:00|2324.7|2322.7|2324.9|2322.9|2329.4|2327.4|2323.2|2321.2|1218
1596112800000|2020-07-30 12:40:00|2325.3|2323.3|2324.2|2322.2|2333.3|2331.3|2322.9|2320.9|1121
1596113100000|2020-07-30 12:45:00|2323.8|2321.8|2305.6|2303.6|2328.9|2326.9|2291.6|2289.6|1338
1596113400000|2020-07-30 12:50:00|2305.5|2303.5|2314.4|2312.4|2318.9|2316.9|2305.4|2303.4|1416
1596113700000|2020-07-30 12:55:00|2314.3|2312.3|2317.3|2315.3|2319.7|2317.7|2306|2304|1355
1596114000000|2020-07-30 13:00:00|2317.9|2315.9|2347.3|2345.3|2347.4|2345.4|2317.9|2315.9|1834
1596114300000|2020-07-30 13:05:00|2347.4|2345.4|2348.1|2346.1|2351.8|2349.8|2339.2|2337.2|1515
1596114600000|2020-07-30 13:10:00|2348.3|2346.3|2337.5|2335.5|2350.9|2348.9|2337.1|2335.1|1481
1596114900000|2020-07-30 13:15:00|2337.8|2335.8|2334.1|2332.1|2344.8|2342.8|2331.8|2329.8|1207
1596115200000|2020-07-30 13:20:00|2333.9|2331.9|2334.3|2332.3|2338.4|2336.4|2331.5|2329.5|1125
1596115500000|2020-07-30 13:25:00|2334.5|2332.5|2331.7|2329.7|2338.4|2336.4|2331|2329|1170
1596115800000|2020-07-30 13:30:00|2331.8|2329.8|2338.9|2336.9|2341.3|2339.3|2330.3|2328.3|1484
1596116100000|2020-07-30 13:35:00|2339.3|2337.3|2350.5|2348.5|2354.5|2352.5|2338.7|2336.7|1364
1596116400000|2020-07-30 13:40:00|2350.7|2348.7|2351.9|2349.9|2356.2|2354.2|2350.4|2348.4|1325
1596116700000|2020-07-30 13:45:00|2351.8|2349.8|2359.7|2357.7|2364.1|2362.1|2351.5|2349.5|1296
1596117000000|2020-07-30 13:50:00|2359.5|2357.5|2350.3|2348.3|2362.3|2360.3|2349|2347|1155
1596117300000|2020-07-30 13:55:00|2350.4|2348.4|2346|2344|2351|2349|2344.6|2342.6|1350
1596117600000|2020-07-30 14:00:00|2346.1|2344.1|2348.2|2346.2|2349.2|2347.2|2343.9|2341.9|1478
1596117900000|2020-07-30 14:05:00|2348.1|2346.1|2349.9|2347.9|2350.9|2348.9|2343.1|2341.1|1401
1596118200000|2020-07-30 14:10:00|2349.7|2347.7|2345.7|2343.7|2355.8|2353.8|2344.3|2342.3|1325
1596118500000|2020-07-30 14:15:00|2346|2344|2327.4|2325.4|2346|2344|2322.9|2320.9|1574
1596118800000|2020-07-30 14:20:00|2327.2|2325.2|2327.4|2325.4|2331|2329|2318.8|2316.8|1463
1596119100000|2020-07-30 14:25:00|2327.7|2325.7|2326.2|2324.2|2330.3|2328.3|2315.5|2313.5|1433
1596119400000|2020-07-30 14:30:00|2326.6|2324.6|2320.9|2318.9|2327.2|2325.2|2314.3|2312.3|1529
1596119700000|2020-07-30 14:35:00|2320.8|2318.8|2323.5|2321.5|2326.3|2324.3|2315.1|2313.1|1388
1596120000000|2020-07-30 14:40:00|2323.6|2321.6|2307.6|2305.6|2326.2|2324.2|2306.2|2304.2|1523
1596120300000|2020-07-30 14:45:00|2308|2306|2307|2305|2315.6|2313.6|2299.3|2297.3|1584
1596120600000|2020-07-30 14:50:00|2306.7|2304.7|2313|2311|2314.4|2312.4|2306.4|2304.4|1488
1596120900000|2020-07-30 14:55:00|2312.8|2310.8|2320.2|2318.2|2325|2323|2312.4|2310.4|1509
1596121200000|2020-07-30 15:00:00|2320.3|2318.3|2326.1|2324.1|2327.6|2325.6|2313.8|2311.8|1387
1596121500000|2020-07-30 15:05:00|2325.7|2323.7|2315.5|2313.5|2326.8|2324.8|2315.2|2313.2|1218
1596121800000|2020-07-30 15:10:00|2315.3|2313.3|2307.5|2305.5|2316.7|2314.7|2305.4|2303.4|1452
1596122100000|2020-07-30 15:15:00|2307.4|2305.4|2315|2313|2316.5|2314.5|2305.9|2303.9|1394
1596122400000|2020-07-30 15:20:00|2315.4|2313.4|2317.6|2315.6|2320.7|2318.7|2313.3|2311.3|1291
1596122700000|2020-07-30 15:25:00|2317.4|2315.4|2313.5|2311.5|2319.4|2317.4|2313|2311|1135
1596123000000|2020-07-30 15:30:00|2313.7|2311.7|2323|2321|2323.1|2321.1|2313.1|2311.1|1174
1596123300000|2020-07-30 15:35:00|2323.1|2321.1|2322.6|2320.6|2324.3|2322.3|2319.4|2317.4|1050
1596123600000|2020-07-30 15:40:00|2322.7|2320.7|2325.7|2323.7|2326.9|2324.9|2320.2|2318.2|1316
1596123900000|2020-07-30 15:45:00|2325.3|2323.3|2328.1|2326.1|2328.2|2326.2|2322.1|2320.1|899
1596124200000|2020-07-30 15:50:00|2328.2|2326.2|2322|2320|2329.8|2327.8|2322|2320|1107
1596124500000|2020-07-30 15:55:00|2322.3|2320.3|2323.5|2321.5|2325.1|2323.1|2321.2|2319.2|681
1596124800000|2020-07-30 16:00:00|2323.4|2321.4|2319.1|2317.1|2325.8|2323.8|2317.7|2315.7|691
1596125100000|2020-07-30 16:05:00|2319.4|2317.4|2321.8|2319.8|2323.3|2321.3|2318.8|2316.8|628
1596125400000|2020-07-30 16:10:00|2322.1|2320.1|2321.5|2319.5|2323.5|2321.5|2318.9|2316.9|636
1596125700000|2020-07-30 16:15:00|2321.7|2319.7|2328.6|2326.6|2332.7|2330.7|2321.1|2319.1|1243
1596126000000|2020-07-30 16:20:00|2328.7|2326.7|2327.4|2325.4|2329.5|2327.5|2323.9|2321.9|1120
1596126300000|2020-07-30 16:25:00|2327.2|2325.2|2326.6|2324.6|2328.8|2326.8|2325.7|2323.7|738
1596126600000|2020-07-30 16:30:00|2326.5|2324.5|2325.8|2323.8|2328.8|2326.8|2325.1|2323.1|658
1596126900000|2020-07-30 16:35:00|2325.6|2323.6|2324.3|2322.3|2326.7|2324.7|2323.6|2321.6|489
1596127200000|2020-07-30 16:40:00|2324.4|2322.4|2326.5|2324.5|2328.7|2326.7|2322.7|2320.7|574
1596127500000|2020-07-30 16:45:00|2326.6|2324.6|2331.5|2329.5|2331.8|2329.8|2326.5|2324.5|486
1596127800000|2020-07-30 16:50:00|2331.4|2329.4|2330.5|2328.5|2332.9|2330.9|2328|2326|728
1596128100000|2020-07-30 16:55:00|2330.1|2328.1|2329.2|2327.2|2331.2|2329.2|2327.6|2325.6|642
1596128400000|2020-07-30 17:00:00|2329.1|2327.1|2326.8|2324.8|2329.9|2327.9|2325.9|2323.9|639
1596128700000|2020-07-30 17:05:00|2326.9|2324.9|2330.1|2328.1|2331.7|2329.7|2326.8|2324.8|720
1596129000000|2020-07-30 17:10:00|2329.9|2327.9|2330.8|2328.8|2331.4|2329.4|2328.5|2326.5|493
1596129300000|2020-07-30 17:15:00|2331.2|2329.2|2335|2333|2337.4|2335.4|2330.4|2328.4|859
1596129600000|2020-07-30 17:20:00|2334.9|2332.9|2327.5|2325.5|2336.4|2334.4|2327.2|2325.2|859
1596129900000|2020-07-30 17:25:00|2327.8|2325.8|2328.4|2326.4|2332.5|2330.5|2327.6|2325.6|824
1596130200000|2020-07-30 17:30:00|2328.3|2326.3|2330.3|2328.3|2331.8|2329.8|2328|2326|655
1596130500000|2020-07-30 17:35:00|2330.6|2328.6|2330.9|2328.9|2332.3|2330.3|2329.6|2327.6|606
1596130800000|2020-07-30 17:40:00|2331.1|2329.1|2336.2|2334.2|2337.1|2335.1|2330.6|2328.6|509
1596131100000|2020-07-30 17:45:00|2336.1|2334.1|2331.5|2329.5|2336.1|2334.1|2330.7|2328.7|510
1596131400000|2020-07-30 17:50:00|2331.4|2329.4|2332.4|2330.4|2334.8|2332.8|2330.8|2328.8|445
1596131700000|2020-07-30 17:55:00|2332.3|2330.3|2330.6|2328.6|2332.5|2330.5|2329.7|2327.7|360
1596132000000|2020-07-30 18:00:00|2330.5|2328.5|2330.8|2328.8|2331.8|2329.8|2329.2|2327.2|441
1596132300000|2020-07-30 18:05:00|2330.7|2328.7|2330.3|2328.3|2331.9|2329.9|2329.2|2327.2|293
1596132600000|2020-07-30 18:10:00|2330.4|2328.4|2327.9|2325.9|2330.8|2328.8|2327.6|2325.6|438
1596132900000|2020-07-30 18:15:00|2328|2326|2328.1|2326.1|2329.6|2327.6|2327.5|2325.5|469
1596133200000|2020-07-30 18:20:00|2328.3|2326.3|2328.6|2326.6|2329.4|2327.4|2326.1|2324.1|496
1596133500000|2020-07-30 18:25:00|2328.5|2326.5|2324.7|2322.7|2329|2327|2324.2|2322.2|666
1596133800000|2020-07-30 18:30:00|2324.5|2322.5|2325.5|2323.5|2326.4|2324.4|2323.9|2321.9|477
1596134100000|2020-07-30 18:35:00|2325.6|2323.6|2327.9|2325.9|2329.3|2327.3|2324.9|2322.9|458
1596134400000|2020-07-30 18:40:00|2327.4|2325.4|2325.9|2323.9|2331.2|2329.2|2325.1|2323.1|522
1596134700000|2020-07-30 18:45:00|2325.8|2323.8|2329.1|2327.1|2329.6|2327.6|2325.7|2323.7|502
1596135000000|2020-07-30 18:50:00|2328.3|2326.3|2327.1|2325.1|2329.7|2327.7|2326|2324|465
1596135300000|2020-07-30 18:55:00|2327.7|2325.7|2332.4|2330.4|2332.5|2330.5|2327.5|2325.5|577
1596135600000|2020-07-30 19:00:00|2332.5|2330.5|2332.5|2330.5|2334.2|2332.2|2329.7|2327.7|651
1596135900000|2020-07-30 19:05:00|2332.6|2330.6|2327.8|2325.8|2333.3|2331.3|2327.6|2325.6|391
1596136200000|2020-07-30 19:10:00|2328.1|2326.1|2329.8|2327.8|2330.6|2328.6|2327.7|2325.7|406
1596136500000|2020-07-30 19:15:00|2329.9|2327.9|2334.5|2332.5|2335|2333|2328.5|2326.5|577
1596136800000|2020-07-30 19:20:00|2334.7|2332.7|2332.6|2330.6|2336.7|2334.7|2332.5|2330.5|478
1596137100000|2020-07-30 19:25:00|2332.4|2330.4|2337.5|2335.5|2337.5|2335.5|2332.3|2330.3|478
1596137400000|2020-07-30 19:30:00|2337.7|2335.7|2333.9|2331.9|2337.7|2335.7|2332.6|2330.6|480
1596137700000|2020-07-30 19:35:00|2334|2332|2333.9|2331.9|2335.3|2333.3|2332.7|2330.7|365
1596138000000|2020-07-30 19:40:00|2333.8|2331.8|2334.4|2332.4|2334.8|2332.8|2332.5|2330.5|400
1596138300000|2020-07-30 19:45:00|2334.5|2332.5|2333.6|2331.6|2335.3|2333.3|2332|2330|466
1596138600000|2020-07-30 19:50:00|2333.8|2331.8|2334.7|2332.7|2336.9|2334.9|2333.1|2331.1|571
1596138900000|2020-07-30 19:55:00|2335.3|2333.3|2336.7|2334.7|2337.8|2335.8|2334.5|2332.5|667
1596139200000|2020-07-30 20:00:00|2336.4|2334.4|2335.2|2333.2|2337.1|2335.1|2334.1|2332.1|370
1596139500000|2020-07-30 20:05:00|2335.3|2333.3|2335.3|2333.3|2337.2|2334.9|2334.3|2332.3|457
1596139800000|2020-07-30 20:10:00|2335.7|2333.7|2343|2341|2345.3|2343.3|2335.4|2333.4|393
1596140100000|2020-07-30 20:15:00|2343.1|2341.1|2339.9|2337.9|2343.1|2341.1|2337.4|2335.4|276
1596140400000|2020-07-30 20:20:00|2339.8|2337.8|2339.9|2337.9|2340.6|2338.6|2337.4|2335.4|231
1596140700000|2020-07-30 20:25:00|2339.7|2337.7|2339.2|2337.2|2345|2343|2338.9|2336.9|305
1596141000000|2020-07-30 20:30:00|2339.3|2337.3|2347.2|2345.2|2347.8|2345.8|2338.1|2336.1|562
1596141300000|2020-07-30 20:35:00|2347.4|2345.4|2351.3|2349.3|2353.9|2351.9|2344.3|2342.3|494
1596141600000|2020-07-30 20:40:00|2351.2|2349.2|2347|2345|2351.3|2349.3|2346.2|2344.2|348
1596141900000|2020-07-30 20:45:00|2347.3|2345.3|2354.2|2352.2|2354.5|2352.2|2344|2342|318
1596142200000|2020-07-30 20:50:00|2354.1|2352.1|2351|2349|2354.1|2352.1|2347.7|2345.1|211
1596142500000|2020-07-30 20:55:00|2351.3|2349.3|2352.2|2344.7|2355.9|2352|2347.3|2343|407
1596146400000|2020-07-30 22:00:00|2353.4|2351.4|2352.7|2350.7|2356|2353.9|2351.3|2348.6|285
1596146700000|2020-07-30 22:05:00|2352.8|2350.8|2349.2|2347.2|2353.1|2351.1|2348.7|2346.7|182
1596147000000|2020-07-30 22:10:00|2349.1|2347.1|2348.7|2346.7|2351.4|2348.9|2347.9|2345.9|184
1596147300000|2020-07-30 22:15:00|2348.5|2346.5|2350.1|2348.1|2351.1|2349.1|2346.4|2344.4|221
1596147600000|2020-07-30 22:20:00|2349.9|2347.9|2353.3|2351.3|2353.7|2351.7|2349.8|2347.8|273
1596147900000|2020-07-30 22:25:00|2353.4|2351.4|2349.8|2347.8|2355.6|2353.6|2349.6|2347.6|240
1596148200000|2020-07-30 22:30:00|2349.9|2347.9|2349.3|2347.3|2350.9|2348.9|2348.7|2346.7|150
1596148500000|2020-07-30 22:35:00|2349.2|2347.2|2347.4|2345.4|2349.5|2347.5|2345.8|2343.8|288
1596148800000|2020-07-30 22:40:00|2347.3|2345.3|2347.3|2345.3|2349.1|2347.1|2346.1|2344.1|240
1596149100000|2020-07-30 22:45:00|2346.9|2344.9|2347.5|2345.5|2348.2|2346.2|2346.3|2344|159
1596149400000|2020-07-30 22:50:00|2346.9|2344.9|2349|2347|2349.6|2347.5|2346.7|2344.3|209
1596149700000|2020-07-30 22:55:00|2348.4|2346.4|2348.4|2346.4|2349.7|2347.2|2345.9|2343.9|244
1596150000000|2020-07-30 23:00:00|2348.7|2346.7|2339|2337|2348.7|2346.7|2338.2|2336.2|307
1596150300000|2020-07-30 23:05:00|2338.6|2336.6|2339.1|2337.1|2340.3|2338.1|2336.7|2334.2|337
1596150600000|2020-07-30 23:10:00|2338.9|2336.9|2344.1|2342.1|2344.9|2342.5|2338.4|2336.4|260
1596150900000|2020-07-30 23:15:00|2344.2|2342.2|2347.9|2345.9|2349.5|2347.5|2343.2|2341.2|282
1596151200000|2020-07-30 23:20:00|2347.8|2345.8|2349.9|2347.9|2349.9|2347.9|2346.8|2344.8|222
1596151500000|2020-07-30 23:25:00|2350|2348|2348.5|2346.5|2351.4|2348.9|2347.3|2345.3|236
1596151800000|2020-07-30 23:30:00|2347.8|2345.8|2347.1|2345.1|2349.2|2347.2|2345.9|2343.9|168
1596152100000|2020-07-30 23:35:00|2347.3|2345.3|2346.3|2344.3|2347.9|2345.9|2345.3|2343.3|175
1596152400000|2020-07-30 23:40:00|2346.2|2344.2|2343.8|2341.8|2346.2|2344.2|2342.9|2340.2|193
1596152700000|2020-07-30 23:45:00|2343.9|2341.9|2346.4|2344.4|2347.6|2345.3|2343.8|2341.8|163
1596153000000|2020-07-30 23:50:00|2346.2|2344.2|2349.7|2347.7|2350.6|2348.6|2346|2344|140
1596153300000|2020-07-30 23:55:00|2349.5|2347.5|2350.8|2348.8|2352.2|2350.2|2347.8|2345.8|165
1596153600000|2020-07-31 00:00:00|2350.5|2348.5|2346.5|2344.5|2356.3|2354.3|2345.4|2343.4|386
1596153900000|2020-07-31 00:05:00|2346.4|2344.4|2345.3|2343.3|2346.8|2344.8|2343.5|2341.5|204
1596154200000|2020-07-31 00:10:00|2345.4|2343.4|2347.9|2345.9|2348|2346|2344.8|2342.8|180
1596154500000|2020-07-31 00:15:00|2348.2|2346.2|2348.7|2346.7|2350.5|2348.5|2346|2344|219
1596154800000|2020-07-31 00:20:00|2349.4|2347.4|2338.1|2336.1|2350.1|2348.1|2337.2|2334.7|517
1596155100000|2020-07-31 00:25:00|2337.7|2335.7|2341.1|2339.1|2343.9|2341.9|2337.7|2335.7|342
1596155400000|2020-07-31 00:30:00|2340.7|2338.7|2342.9|2340.9|2344.1|2342.1|2338.3|2336.3|375
1596155700000|2020-07-31 00:35:00|2343|2341|2341.1|2339.1|2344.7|2342.7|2340.6|2338.6|298
1596156000000|2020-07-31 00:40:00|2341|2339|2345.7|2343.7|2347.4|2345.4|2341|2339|397
1596156300000|2020-07-31 00:45:00|2345.8|2343.8|2344.5|2342.5|2346.2|2344.2|2340.5|2338.5|380
1596156600000|2020-07-31 00:50:00|2344.7|2342.7|2340|2338|2346.1|2344.1|2339.2|2336.2|355
1596156900000|2020-07-31 00:55:00|2339.4|2337.4|2334.6|2332.6|2342.4|2339.9|2334|2331.9|490
1596157200000|2020-07-31 01:00:00|2334.8|2332.8|2332.5|2330.5|2338.4|2336.4|2329.6|2327.6|1133
1596157500000|2020-07-31 01:05:00|2332.8|2330.8|2336.3|2334.3|2337.2|2335.2|2330.1|2328.1|959
1596157800000|2020-07-31 01:10:00|2336.4|2334.4|2346.3|2344.3|2346.8|2344.8|2336|2334|912
1596158100000|2020-07-31 01:15:00|2346.1|2344.1|2344.6|2342.6|2351|2349|2343.9|2341.9|912
1596158400000|2020-07-31 01:20:00|2345|2343|2344.1|2342.1|2347.5|2345.5|2342.5|2340.5|787
1596158700000|2020-07-31 01:25:00|2343.6|2341.6|2345|2343|2346.4|2344.4|2342.7|2340.7|629
1596159000000|2020-07-31 01:30:00|2345.1|2343.1|2348.3|2346.3|2351.5|2349.5|2344.5|2342.5|791
1596159300000|2020-07-31 01:35:00|2348.1|2346.1|2350.8|2348.8|2354.7|2352.7|2348.1|2346.1|1008
1596159600000|2020-07-31 01:40:00|2351.6|2349.6|2350.7|2348.7|2355.3|2353.3|2350.1|2348.1|925
1596159900000|2020-07-31 01:45:00|2350.8|2348.8|2356.5|2354.5|2357.5|2355.5|2349.3|2347.3|909
1596160200000|2020-07-31 01:50:00|2356.6|2354.6|2359.6|2357.6|2359.8|2357.8|2353.7|2351.7|765
1596160500000|2020-07-31 01:55:00|2359.7|2357.7|2363.3|2361.3|2363.6|2361.6|2358.4|2356.4|890
1596160800000|2020-07-31 02:00:00|2363.1|2361.1|2364.4|2362.4|2368.8|2366.8|2359.6|2357.6|917
1596161100000|2020-07-31 02:05:00|2364.5|2362.5|2360.2|2358.2|2367.1|2365.1|2359.5|2357.5|933
1596161400000|2020-07-31 02:10:00|2360.5|2358.5|2363.9|2361.9|2364.7|2362.7|2359.3|2357.3|810
1596161700000|2020-07-31 02:15:00|2364|2362|2362.7|2360.7|2364.7|2362.7|2361.7|2359.7|518
1596162000000|2020-07-31 02:20:00|2362|2360|2362.7|2360.7|2364.5|2361.2|2359.7|2357.7|490
1596162300000|2020-07-31 02:25:00|2362.1|2360.1|2361.5|2359.5|2365.5|2363.5|2360.5|2358.5|518
1596162600000|2020-07-31 02:30:00|2361.6|2359.6|2361.3|2359.3|2362.9|2360.9|2357.8|2355.8|905
1596162900000|2020-07-31 02:35:00|2361|2359|2354.4|2352.4|2362.8|2360.8|2353|2351|960
1596163200000|2020-07-31 02:40:00|2354.9|2352.9|2357.3|2355.3|2358.9|2356.9|2354.3|2352.3|740
1596163500000|2020-07-31 02:45:00|2357.7|2355.7|2355.4|2353.4|2360.4|2358.4|2355|2353|692
1596163800000|2020-07-31 02:50:00|2355.3|2353.3|2362.4|2360.4|2363.2|2361.2|2355|2353|758
1596164100000|2020-07-31 02:55:00|2362.3|2360.3|2357.5|2355.5|2364.5|2362.5|2356.7|2354.7|937
1596164400000|2020-07-31 03:00:00|2357.9|2355.9|2357.6|2355.6|2359.2|2357.2|2355.4|2353.4|775
1596164700000|2020-07-31 03:05:00|2357.9|2355.9|2357.3|2355.3|2361.3|2359.3|2355.6|2353.6|820
1596165000000|2020-07-31 03:10:00|2357.5|2355.5|2359.3|2357.3|2362.3|2360.3|2357.1|2355.1|759
1596165300000|2020-07-31 03:15:00|2360.4|2358.4|2358.9|2356.9|2361.1|2359.1|2357|2355|797
1596165600000|2020-07-31 03:20:00|2358.8|2356.8|2360.6|2358.6|2361.7|2359.7|2358.1|2356.1|603
1596165900000|2020-07-31 03:25:00|2361.4|2359.4|2365.1|2363.1|2366.7|2364.7|2359.5|2357.3|654
1596166200000|2020-07-31 03:30:00|2365|2363|2368.9|2366.9|2370.4|2368.4|2361.9|2359.9|618
1596166500000|2020-07-31 03:35:00|2369.1|2367.1|2366.3|2364.3|2370|2368|2364.5|2362.5|383
1596166800000|2020-07-31 03:40:00|2366.4|2364.4|2364|2362|2367.8|2365.8|2363.7|2361.7|359
1596167100000|2020-07-31 03:45:00|2363.8|2361.8|2367.6|2365.6|2368.6|2366.6|2363.3|2361.3|268
1596167400000|2020-07-31 03:50:00|2367.7|2365.7|2371|2369|2372|2370|2367.3|2365.3|325
1596167700000|2020-07-31 03:55:00|2370.9|2368.9|2368.1|2366.1|2371.2|2369.2|2365.9|2363.9|266
1596168000000|2020-07-31 04:00:00|2367.8|2365.8|2370.5|2368.5|2371.2|2369.2|2366.3|2364.3|329
1596168300000|2020-07-31 04:05:00|2370.2|2368.2|2368.7|2366.7|2371.4|2369.4|2367.8|2365.4|321
1596168600000|2020-07-31 04:10:00|2368.5|2366.5|2368.6|2366.6|2368.9|2366.6|2365.4|2363.4|429
1596168900000|2020-07-31 04:15:00|2368.5|2366.5|2368.8|2366.8|2370.8|2368.8|2368|2365.7|329
1596169200000|2020-07-31 04:20:00|2368.6|2366.6|2367.1|2365.1|2368.7|2366.6|2366.2|2364.2|251
1596169500000|2020-07-31 04:25:00|2367|2365|2366|2364|2368.8|2366.5|2364.6|2362.6|234
1596169800000|2020-07-31 04:30:00|2365.9|2363.9|2364.8|2362.8|2367.6|2365.6|2363.1|2360.9|355
1596170100000|2020-07-31 04:35:00|2364.9|2362.9|2364|2362|2366.8|2364.8|2361.7|2359.7|393
1596170400000|2020-07-31 04:40:00|2365.3|2363.3|2361.8|2359.8|2365.8|2363.8|2360.9|2358.9|542
1596170700000|2020-07-31 04:45:00|2362.7|2360.7|2363.4|2361.4|2364.6|2362.6|2359.7|2357.7|534
1596171000000|2020-07-31 04:50:00|2363.5|2361.5|2365.1|2363.1|2367.6|2365.6|2362.4|2360.4|450
1596171300000|2020-07-31 04:55:00|2365.5|2363.5|2364.5|2362.5|2367.2|2364.8|2364.1|2362.1|368
1596171600000|2020-07-31 05:00:00|2365.2|2363.2|2368.3|2366.3|2371|2368.2|2363.6|2361.6|473
1596171900000|2020-07-31 05:05:00|2368.5|2366.5|2369.2|2367.2|2369.4|2367.4|2366.9|2364.9|326
1596172200000|2020-07-31 05:10:00|2369.1|2367.1|2370.2|2368.2|2371.7|2369.7|2367.9|2365.9|436
1596172500000|2020-07-31 05:15:00|2369.1|2367.1|2365.5|2363.5|2370.7|2368.7|2364.7|2362.7|492
1596172800000|2020-07-31 05:20:00|2365.4|2363.4|2366|2364|2367.5|2365.5|2363.3|2361.3|437
1596173100000|2020-07-31 05:25:00|2366.1|2364.1|2368.3|2366.3|2369.1|2367.1|2365.3|2363.3|398
1596173400000|2020-07-31 05:30:00|2368.2|2366.2|2368.7|2366.7|2372|2369.5|2365.9|2363.9|1026
1596173700000|2020-07-31 05:35:00|2368.8|2366.8|2369|2367|2369.2|2367.2|2364.6|2362.6|846
1596174000000|2020-07-31 05:40:00|2368.8|2366.8|2370.5|2368.5|2370.7|2368.7|2367.8|2365.6|892
1596174300000|2020-07-31 05:45:00|2370.6|2368.6|2381.3|2379.3|2384.6|2382.2|2370.1|2367.8|1418
1596174600000|2020-07-31 05:50:00|2381.1|2379.1|2388.2|2386.2|2391.9|2389.9|2379.5|2377.5|1108
1596174900000|2020-07-31 05:55:00|2388|2386|2385.8|2383.8|2393.4|2390.7|2384.4|2382.4|929
1596175200000|2020-07-31 06:00:00|2385.7|2383.7|2386.7|2384.7|2390.6|2388.6|2384.5|2382.5|869
1596175500000|2020-07-31 06:05:00|2386.8|2384.8|2415.6|2413.6|2418.7|2416.7|2386.3|2384.3|1421
1596175800000|2020-07-31 06:10:00|2415.7|2413.7|2424.8|2422.8|2428.8|2426.8|2413.8|2411.8|1388
1596176100000|2020-07-31 06:15:00|2424.7|2422.7|2407.2|2405.2|2425|2423|2406.8|2404.8|1157
1596176400000|2020-07-31 06:20:00|2407.1|2405.1|2413.3|2411.3|2415.1|2413.1|2406.5|2404.5|1017
1596176700000|2020-07-31 06:25:00|2413.2|2411.2|2417.4|2415.4|2423.1|2421.1|2413.2|2411.2|865
1596177000000|2020-07-31 06:30:00|2417.8|2415.8|2411.7|2409.7|2418.4|2416.4|2408.8|2406.8|894
1596177300000|2020-07-31 06:35:00|2412.3|2410.3|2422.1|2420.1|2426.4|2424.4|2412|2410|886
1596177600000|2020-07-31 06:40:00|2422|2420|2420.1|2418.1|2422.1|2420.1|2418.1|2416.1|641
1596177900000|2020-07-31 06:45:00|2420.2|2418.2|2419.2|2417.2|2421.9|2419.9|2415.2|2413.2|846
1596178200000|2020-07-31 06:50:00|2419.4|2417.4|2427.4|2425.4|2432.4|2430.4|2418.8|2416.8|1261
1596178500000|2020-07-31 06:55:00|2427.1|2425.1|2419.7|2417.7|2427.5|2425.5|2416.1|2414.1|1281
1596178800000|2020-07-31 07:00:00|2419.1|2417.1|2412.2|2410.2|2425.1|2423.1|2409.5|2407.5|1384
1596179100000|2020-07-31 07:05:00|2412|2410|2410.8|2408.8|2413.2|2411.2|2398.7|2396.7|1111
1596179400000|2020-07-31 07:10:00|2410.9|2408.9|2414.3|2412.3|2416.3|2414.3|2410.7|2407.1|791
1596179700000|2020-07-31 07:15:00|2414.4|2412.4|2410|2408|2414.7|2412.7|2407.9|2405.9|774
1596180000000|2020-07-31 07:20:00|2410.1|2408.1|2412.6|2410.6|2417.3|2415.3|2410.1|2408.1|747
1596180300000|2020-07-31 07:25:00|2411.9|2409.9|2409.7|2407.7|2413.4|2411.4|2405.5|2403.5|930
1596180600000|2020-07-31 07:30:00|2409.3|2407.3|2413.6|2411.6|2414.1|2412.1|2404.4|2402.4|750
1596180900000|2020-07-31 07:35:00|2414|2412|2411.2|2409.2|2417.1|2415.1|2410.3|2408.3|503
1596181200000|2020-07-31 07:40:00|2411.3|2409.3|2412.8|2410.8|2414.6|2412.6|2408.8|2406.8|498
1596181500000|2020-07-31 07:45:00|2412.9|2410.9|2419.5|2417.5|2422.3|2420.3|2412|2410|527
1596181800000|2020-07-31 07:50:00|2419.6|2417.6|2415.7|2413.7|2422.2|2420.2|2412.6|2410.6|570
1596182100000|2020-07-31 07:55:00|2416|2414|2414.2|2412.2|2418.1|2416.1|2413.2|2411.2|579
1596182400000|2020-07-31 08:00:00|2412.5|2410.5|2416.1|2414.1|2418.1|2416.1|2411|2409|576
1596182700000|2020-07-31 08:05:00|2416.3|2414.3|2416.1|2414.1|2418.4|2416.4|2414.6|2412.6|435
1596183000000|2020-07-31 08:10:00|2415.9|2413.9|2407.7|2405.7|2416.5|2414.5|2406.2|2403|553
1596183300000|2020-07-31 08:15:00|2406.9|2404.9|2408.5|2406.5|2410.2|2408.2|2404.6|2402.6|586
1596183600000|2020-07-31 08:20:00|2408.9|2406.9|2408.8|2406.8|2411.8|2409.8|2405.6|2403.6|433
1596183900000|2020-07-31 08:25:00|2408.4|2406.4|2405|2403|2410.2|2408.2|2404.1|2402.1|547
1596184200000|2020-07-31 08:30:00|2405.2|2403.2|2410.9|2408.9|2412.8|2410.8|2404.5|2402.5|493
1596184500000|2020-07-31 08:35:00|2411|2409|2413.3|2411.3|2416.7|2414.7|2410|2408|473
1596184800000|2020-07-31 08:40:00|2413.4|2411.4|2413.5|2411.5|2418|2416|2411.3|2409.3|477
1596185100000|2020-07-31 08:45:00|2413.4|2411.4|2413.4|2411.4|2414.7|2412.7|2410.1|2408.1|404
1596185400000|2020-07-31 08:50:00|2413.2|2411.2|2411.4|2409.4|2414.1|2412.1|2411.3|2409.3|272
1596185700000|2020-07-31 08:55:00|2411.6|2409.6|2414.6|2412.6|2415.7|2413.7|2411.3|2409.3|351
1596186000000|2020-07-31 09:00:00|2414.2|2412.2|2412.1|2410.1|2415.1|2413.1|2409.9|2407.9|401
1596186300000|2020-07-31 09:05:00|2412.2|2410.2|2411.2|2409.2|2413.9|2411.9|2409.4|2407.4|483
1596186600000|2020-07-31 09:10:00|2411.1|2409.1|2415.6|2413.6|2416.3|2414.3|2411|2409|537
1596186900000|2020-07-31 09:15:00|2415.8|2413.8|2415.2|2413.2|2417.8|2415.8|2414.3|2412.3|391
1596187200000|2020-07-31 09:20:00|2415.4|2413.4|2414.6|2412.6|2417|2415|2412.1|2410.1|354
1596187500000|2020-07-31 09:25:00|2414.5|2412.5|2413.3|2411.3|2414.9|2412.9|2410.2|2408.2|430
1596187800000|2020-07-31 09:30:00|2413.5|2411.5|2411.8|2409.8|2413.9|2411.9|2410.2|2408.2|360
1596188100000|2020-07-31 09:35:00|2411.9|2409.9|2410.2|2408.2|2413.4|2411.4|2409.7|2407.7|286
1596188400000|2020-07-31 09:40:00|2410|2408|2413.9|2411.9|2415.5|2413.5|2409.6|2407.6|391
1596188700000|2020-07-31 09:45:00|2414|2412|2415.4|2413.4|2417.2|2415.2|2412.8|2410.8|414
1596189000000|2020-07-31 09:50:00|2415.2|2413.2|2415.2|2413.2|2416.5|2414.5|2413.3|2411.3|259
1596189300000|2020-07-31 09:55:00|2415.3|2413.3|2413.1|2411.1|2415.6|2413.6|2412.9|2410.9|269
1596189600000|2020-07-31 10:00:00|2412.9|2410.9|2415.4|2413.4|2418|2416|2412.9|2410.9|453
1596189900000|2020-07-31 10:05:00|2415.5|2413.5|2415.1|2413.1|2417|2415|2413.6|2411.6|348
1596190200000|2020-07-31 10:10:00|2415.4|2413.4|2411|2409|2416|2414|2410.6|2408.6|374
1596190500000|2020-07-31 10:15:00|2411.1|2409.1|2412.4|2410.4|2413.7|2411.7|2410.8|2408.8|322
1596190800000|2020-07-31 10:20:00|2411.8|2409.8|2412.9|2410.9|2414.6|2412.6|2411.8|2409.8|252
1596191100000|2020-07-31 10:25:00|2413.4|2411.4|2412.6|2410.6|2413.8|2411.8|2410.6|2408.6|429
1596191400000|2020-07-31 10:30:00|2413|2411|2413.5|2411.5|2414.4|2412.4|2409.6|2407.6|440
1596191700000|2020-07-31 10:35:00|2413.7|2411.7|2414.8|2412.8|2416.4|2414.4|2412.6|2410.6|353
1596192000000|2020-07-31 10:40:00|2415.8|2413.8|2408.1|2406.1|2415.8|2413.8|2407.5|2405.5|313
1596192300000|2020-07-31 10:45:00|2407.9|2405.9|2407|2405|2409.2|2407.2|2406.5|2404.5|427
1596192600000|2020-07-31 10:50:00|2407.1|2405.1|2409.6|2407.6|2411.6|2409.6|2406.4|2404.4|295
1596192900000|2020-07-31 10:55:00|2409.8|2407.8|2412.2|2410.2|2413|2411|2408.2|2406.2|360
1596193200000|2020-07-31 11:00:00|2412.1|2410.1|2411|2409|2414|2412|2408.8|2406.8|500
1596193500000|2020-07-31 11:05:00|2411.2|2409.2|2409.5|2407.5|2411.6|2409.6|2409.3|2407.3|302
1596193800000|2020-07-31 11:10:00|2409.6|2407.6|2406.1|2404.1|2409.9|2407.9|2406.1|2404.1|275
1596194100000|2020-07-31 11:15:00|2406.2|2404.2|2410.1|2408.1|2410.6|2408.6|2405.8|2403.8|379
1596194400000|2020-07-31 11:20:00|2410.6|2408.6|2408.7|2406.7|2411.5|2409.5|2407.9|2405.9|314
1596194700000|2020-07-31 11:25:00|2409.7|2407.7|2408.5|2406.5|2409.8|2407.8|2407.4|2405.4|250
1596195000000|2020-07-31 11:30:00|2408.6|2406.6|2408.5|2406.5|2410.5|2408.5|2405.8|2403.8|333
1596195300000|2020-07-31 11:35:00|2408.7|2406.7|2401.8|2399.8|2409.3|2407.3|2401.3|2399.3|391
1596195600000|2020-07-31 11:40:00|2401.6|2399.6|2400.3|2398.3|2403.1|2401.1|2400.1|2398.1|361
1596195900000|2020-07-31 11:45:00|2400.5|2398.5|2400.5|2398.5|2405.5|2403.5|2399|2397|394
1596196200000|2020-07-31 11:50:00|2400.7|2398.7|2400.9|2398.9|2403.2|2401.2|2398.7|2396.7|575
1596196500000|2020-07-31 11:55:00|2400.4|2398.4|2407.2|2405.2|2407.3|2405.3|2400.4|2398.4|585
1596196800000|2020-07-31 12:00:00|2406.6|2404.6|2419.3|2417.3|2424|2422|2406.6|2404.6|1123
1596197100000|2020-07-31 12:05:00|2419.1|2417.1|2426.1|2424.1|2429|2427|2417.8|2415.8|1047
1596197400000|2020-07-31 12:10:00|2425.8|2423.8|2430.4|2428.4|2439.5|2437.5|2425.6|2423.6|1235
1596197700000|2020-07-31 12:15:00|2430|2428|2427.9|2425.9|2431|2429|2425.8|2423.8|952
1596198000000|2020-07-31 12:20:00|2428|2426|2430.9|2428.9|2434.2|2432.2|2426.5|2424.5|819
1596198300000|2020-07-31 12:25:00|2431|2429|2425.5|2423.5|2431|2429|2423.3|2421.3|884
1596198600000|2020-07-31 12:30:00|2425.2|2423.2|2426.4|2424.4|2429.7|2427.7|2424|2422|1057
1596198900000|2020-07-31 12:35:00|2426.5|2424.5|2422.9|2420.9|2427.7|2425.7|2420.7|2418.7|943
1596199200000|2020-07-31 12:40:00|2423|2421|2430.2|2428.2|2430.8|2428.8|2421.5|2419.5|929
1596199500000|2020-07-31 12:45:00|2430.3|2428.3|2426.8|2424.8|2432.5|2430.5|2425.5|2423.5|925
1596199800000|2020-07-31 12:50:00|2426.3|2424.3|2425|2423|2428.8|2426.8|2423.4|2421.4|834
1596200100000|2020-07-31 12:55:00|2425.5|2423.5|2424.9|2422.9|2428.1|2426.1|2422|2420|965
1596200400000|2020-07-31 13:00:00|2425.1|2423.1|2416.1|2414.1|2427.7|2425.7|2408.3|2406.3|1529
1596200700000|2020-07-31 13:05:00|2416.3|2414.3|2407.9|2405.9|2416.8|2414.8|2403|2401|1443
1596201000000|2020-07-31 13:10:00|2407.8|2405.8|2409.7|2407.7|2415.5|2413.5|2405.1|2403.1|911
1596201300000|2020-07-31 13:15:00|2409.9|2407.9|2408|2406|2410.3|2408.3|2399.6|2397.6|1114
1596201600000|2020-07-31 13:20:00|2408.1|2406.1|2388.4|2386.4|2408.9|2406.9|2378.2|2369.2|1608
1596201900000|2020-07-31 13:25:00|2388.3|2386.3|2386.1|2384.1|2394.2|2392.2|2379.8|2377.8|1657
1596202200000|2020-07-31 13:30:00|2386.3|2384.3|2377.8|2375.8|2393|2391|2374|2372|1722
1596202500000|2020-07-31 13:35:00|2377.6|2375.6|2386.2|2384.2|2386.3|2384.3|2374.7|2372.7|1600
1596202800000|2020-07-31 13:40:00|2387.2|2385.2|2392.3|2390.3|2395.5|2393.5|2381.4|2379.4|1374
1596203100000|2020-07-31 13:45:00|2391.9|2389.9|2397|2395|2401.7|2399.7|2389.9|2387.6|1471
1596203400000|2020-07-31 13:50:00|2397.1|2395.1|2401.4|2399.4|2403|2401|2393.1|2391.1|1238
1596203700000|2020-07-31 13:55:00|2401.5|2399.5|2398.6|2396.6|2401.9|2399.9|2394.2|2392.2|1241
1596204000000|2020-07-31 14:00:00|2399.4|2395.9|2399.5|2397.5|2401.7|2399.3|2395.1|2393.1|1311
1596204300000|2020-07-31 14:05:00|2399.4|2397.4|2411|2409|2412.1|2410.1|2398.4|2396.4|1174
1596204600000|2020-07-31 14:10:00|2410.9|2408.9|2408.1|2406.1|2411.1|2409.1|2404.5|2402.5|1399
1596204900000|2020-07-31 14:15:00|2408|2406|2407.9|2405.9|2408.8|2406.8|2401.5|2399.5|1182
1596205200000|2020-07-31 14:20:00|2408|2406|2395.5|2393.5|2408.1|2406.1|2395.5|2393.5|1373
1596205500000|2020-07-31 14:25:00|2395.7|2393.7|2395|2393|2396.7|2394.7|2389.2|2387.2|1445
1596205800000|2020-07-31 14:30:00|2393.9|2391.9|2396.6|2394.6|2400.1|2398.1|2390.1|2388.1|1357
1596206100000|2020-07-31 14:35:00|2396.5|2394.5|2398|2396|2399.9|2397.9|2395.2|2393.2|929
1596206400000|2020-07-31 14:40:00|2397.7|2395.7|2401.3|2399.3|2401.8|2399.8|2394.5|2392.5|924
1596206700000|2020-07-31 14:45:00|2401.2|2399.2|2398.7|2396.7|2402.8|2400.8|2396.3|2394.3|833
1596207000000|2020-07-31 14:50:00|2398.8|2396.8|2400.3|2398.3|2401|2399|2394.3|2392.3|1306
1596207300000|2020-07-31 14:55:00|2400.4|2398.4|2413.6|2411.6|2417.2|2413.7|2396.6|2394.6|1390
1596207600000|2020-07-31 15:00:00|2413.1|2411.1|2408.9|2406.9|2413.4|2411.4|2406.4|2403.3|1472
1596207900000|2020-07-31 15:05:00|2409.9|2406.4|2410.6|2408.6|2412.8|2410.1|2408.4|2405.5|1484
1596208200000|2020-07-31 15:10:00|2410.4|2408.4|2419.6|2417.6|2420.5|2418.5|2410.3|2408.3|1169
1596208500000|2020-07-31 15:15:00|2419.5|2417.5|2424.6|2422.6|2426.1|2424.1|2417.6|2415.6|1139
1596208800000|2020-07-31 15:20:00|2424.4|2422.4|2417.7|2415.7|2424.9|2422.9|2416.7|2414.7|1344
1596209100000|2020-07-31 15:25:00|2417.6|2415.6|2413.5|2411.5|2419.4|2417.4|2410.7|2408.7|1200
1596209400000|2020-07-31 15:30:00|2413.7|2411.7|2419.5|2417.5|2419.6|2417.6|2413.4|2411.4|1096
1596209700000|2020-07-31 15:35:00|2419.6|2417.6|2417.6|2415.6|2420.6|2418.6|2415.8|2413.8|1076
1596210000000|2020-07-31 15:40:00|2418|2416|2416.7|2414.7|2420.6|2418.6|2415.9|2413.9|984
1596210300000|2020-07-31 15:45:00|2416.8|2414.8|2415.2|2413.2|2417.8|2415.8|2413.3|2411.3|1004
1596210600000|2020-07-31 15:50:00|2414.7|2412.7|2409.6|2407.6|2416.5|2414.5|2405.7|2403.7|995
1596210900000|2020-07-31 15:55:00|2409.5|2407.5|2409.8|2407.8|2411|2409|2401.9|2399.9|1114
1596211200000|2020-07-31 16:00:00|2409.6|2407.6|2402.9|2400.9|2410.2|2408.2|2399.5|2397.5|1157
1596211500000|2020-07-31 16:05:00|2403|2401|2405.3|2403.3|2407.5|2405.5|2400.7|2398.7|1252
1596211800000|2020-07-31 16:10:00|2405.4|2403.4|2402.4|2400.4|2409|2407|2399.8|2397.8|1205
1596212100000|2020-07-31 16:15:00|2402.5|2400.5|2398.5|2396.5|2405.9|2403.9|2395.3|2393.3|1437
1596212400000|2020-07-31 16:20:00|2398.4|2396.4|2399.7|2397.7|2402.6|2400.6|2398.3|2396.3|952
1596212700000|2020-07-31 16:25:00|2399.8|2397.8|2406.1|2404.1|2407.4|2405.4|2397.8|2395.8|894
1596213000000|2020-07-31 16:30:00|2406.2|2404.2|2404.8|2402.8|2406.2|2404.2|2402.9|2400.9|861
1596213300000|2020-07-31 16:35:00|2404.9|2402.9|2400.9|2398.9|2410.7|2408.7|2399.7|2397.7|969
1596213600000|2020-07-31 16:40:00|2400.8|2398.8|2408.4|2406.4|2409.7|2407.7|2398|2396|1126
1596213900000|2020-07-31 16:45:00|2408.5|2406.5|2411.4|2409.4|2411.6|2409.6|2407.7|2405.7|909
1596214200000|2020-07-31 16:50:00|2411|2409|2411.3|2409.3|2415|2413|2409.4|2407.4|1031
1596214500000|2020-07-31 16:55:00|2411.2|2409.2|2412.6|2410.6|2413.8|2411.7|2408.1|2406.1|996
1596214800000|2020-07-31 17:00:00|2412.3|2410.3|2411.8|2409.8|2416.2|2414.2|2411.2|2409.2|966
1596215100000|2020-07-31 17:05:00|2412|2410|2416.3|2414.3|2416.7|2414.7|2411.9|2409.9|797
1596215400000|2020-07-31 17:10:00|2416.4|2414.4|2413.4|2411.4|2417.2|2415.2|2412.4|2410.4|798
1596215700000|2020-07-31 17:15:00|2413.3|2411.3|2410.6|2408.6|2414.3|2412.3|2410.1|2408.1|685
1596216000000|2020-07-31 17:20:00|2410.5|2408.5|2405.8|2403.8|2413.3|2411.3|2403.7|2401.7|798
1596216300000|2020-07-31 17:25:00|2406.2|2404.2|2404.4|2402.4|2407.6|2405.6|2399.6|2397.6|1269
1596216600000|2020-07-31 17:30:00|2404.5|2402.5|2407.2|2405.2|2408.8|2406.8|2403.5|2401.5|1032
1596216900000|2020-07-31 17:35:00|2407.3|2405.3|2405.1|2403.1|2409.4|2407.4|2403.7|2401.6|875
1596217200000|2020-07-31 17:40:00|2405.7|2403.7|2410.4|2408.4|2411.3|2409.3|2405.1|2403.1|662
1596217500000|2020-07-31 17:45:00|2410.6|2408.6|2407.2|2405.2|2410.7|2408.7|2405.9|2403.9|639
1596217800000|2020-07-31 17:50:00|2407.3|2405.3|2407.2|2405.2|2407.8|2405.8|2405.6|2403.6|569
1596218100000|2020-07-31 17:55:00|2407.3|2405.3|2407.6|2405.6|2408.4|2406.4|2406.5|2404.5|564
1596218400000|2020-07-31 18:00:00|2407.5|2405.5|2409.8|2407.8|2412.7|2410.7|2407.5|2405.5|600
1596218700000|2020-07-31 18:05:00|2409.7|2407.7|2407.9|2405.9|2410.1|2408.1|2406.9|2404.9|549
1596219000000|2020-07-31 18:10:00|2407.7|2405.7|2409.1|2407.1|2410.4|2408.4|2407.2|2405.2|583
1596219300000|2020-07-31 18:15:00|2409.2|2407.2|2408.6|2406.6|2410.9|2408.9|2407.6|2405.6|504
1596219600000|2020-07-31 18:20:00|2408.4|2406.4|2410.6|2408.6|2411.5|2409.5|2408.1|2406.1|673
1596219900000|2020-07-31 18:25:00|2410.3|2408.3|2414.5|2412.5|2415.9|2413.9|2409.8|2407.8|670
1596220200000|2020-07-31 18:30:00|2414.6|2412.6|2416.7|2414.7|2418.9|2416.9|2413|2411|398
1596220500000|2020-07-31 18:35:00|2416.6|2414.6|2414.4|2412.4|2418.6|2416.2|2411.5|2409.3|464
1596220800000|2020-07-31 18:40:00|2414.6|2412.6|2416.8|2414.8|2418.2|2415.6|2412.5|2410.2|452
1596221100000|2020-07-31 18:45:00|2417.1|2415.1|2416.3|2414.3|2418.1|2416.1|2415.6|2413.6|419
1596221400000|2020-07-31 18:50:00|2416.4|2414.4|2419.8|2417.8|2421.3|2419.3|2416|2414|431
1596221700000|2020-07-31 18:55:00|2419.9|2417.9|2420|2418|2421.6|2419.6|2417.5|2415.4|572
1596222000000|2020-07-31 19:00:00|2419.8|2417.8|2422.5|2420.5|2423|2421|2416.9|2414.9|590
1596222300000|2020-07-31 19:05:00|2422.8|2420.8|2426.1|2424.1|2426.9|2424.9|2420.1|2418.1|603
1596222600000|2020-07-31 19:10:00|2426.3|2424.3|2430|2428|2431.7|2429.7|2422.1|2419.6|979
1596222900000|2020-07-31 19:15:00|2429.8|2427.8|2429.3|2427.3|2431.9|2429.9|2422.4|2420.4|965
1596223200000|2020-07-31 19:20:00|2429.7|2427.7|2427.2|2425.2|2431.6|2428.8|2425.1|2423.1|673
1596223500000|2020-07-31 19:25:00|2426.8|2424.8|2425.9|2423.9|2427.3|2425.1|2422.8|2420.2|654
1596223800000|2020-07-31 19:30:00|2426|2424|2422.2|2420.2|2426.6|2424.6|2420.3|2418.1|751
1596224100000|2020-07-31 19:35:00|2423|2419.5|2419.5|2417.5|2423.7|2421.7|2418.9|2416.6|626
1596224400000|2020-07-31 19:40:00|2419.3|2417.3|2421.4|2419.4|2424.3|2422.3|2419.1|2416.9|710
1596224700000|2020-07-31 19:45:00|2420.9|2418.9|2423.7|2421.7|2424.1|2422.1|2420.7|2418.7|634
1596225000000|2020-07-31 19:50:00|2423.6|2421.6|2429.5|2427.5|2430.3|2428.3|2423|2421|706
1596225300000|2020-07-31 19:55:00|2429.2|2427.2|2431.5|2429.5|2433.9|2431.9|2428.8|2426.6|700
1596225600000|2020-07-31 20:00:00|2431.6|2429.6|2442.5|2439|2448.7|2446.7|2430.4|2426.9|772
1596225900000|2020-07-31 20:05:00|2443.5|2440|2440.5|2437|2452.5|2449.7|2438.7|2435.2|711
1596226200000|2020-07-31 20:10:00|2440.1|2438.1|2432.4|2430.4|2445.8|2442.3|2432.2|2428.9|635
1596226500000|2020-07-31 20:15:00|2433.1|2431.1|2432.8|2429.3|2436.8|2433.5|2429.6|2426.7|510
1596226800000|2020-07-31 20:20:00|2432.9|2429.4|2431.4|2427.9|2434.9|2431.4|2428.7|2425.5|381
1596227100000|2020-07-31 20:25:00|2431.7|2428.2|2425.6|2422.1|2433.6|2430.1|2423.5|2420|408
1596227400000|2020-07-31 20:30:00|2425.4|2421.9|2432.8|2429.3|2436.9|2430.5|2424.3|2420.8|380
1596227700000|2020-07-31 20:35:00|2433|2429.5|2433.2|2429.7|2435.2|2431|2429.5|2426|236
1596228000000|2020-07-31 20:40:00|2433.1|2429.6|2429.8|2427.8|2437|2433.5|2429.8|2427.7|332
1596228300000|2020-07-31 20:45:00|2431.8|2428.3|2432.9|2429.4|2437.7|2433.5|2430.1|2426.3|364
1596228600000|2020-07-31 20:50:00|2432.8|2429.3|2440.7|2437.2|2446.6|2438.3|2432.7|2429.2|393
1596228900000|2020-07-31 20:55:00|2440.4|2436.9|2445.1|2436.1|2446.4|2438.2|2436.6|2430|428
1596405600000|2020-08-02 22:00:00|2479.9|2474.4|2484.2|2471.1|2504.2|2494.7|2471.5|2456.3|779
1596405900000|2020-08-02 22:05:00|2484.4|2468.6|2469.2|2453.2|2492.9|2478.1|2459.7|2443.7|1260
1596406200000|2020-08-02 22:10:00|2467.9|2451.9|2448|2439|2467.9|2458.5|2433.4|2424.4|1525
1596406500000|2020-08-02 22:15:00|2447.2|2438.2|2460.1|2451.1|2460.6|2452|2440.1|2431.1|1088
1596406800000|2020-08-02 22:20:00|2459.9|2450.9|2476.5|2467.5|2478.1|2469.1|2456.9|2450.2|956
1596407100000|2020-08-02 22:25:00|2473.1|2469.6|2466.3|2457.3|2478.3|2471.1|2459.5|2452.3|693
1596407400000|2020-08-02 22:30:00|2466|2457|2470|2461|2474|2466.4|2459.3|2453.3|649
1596407700000|2020-08-02 22:35:00|2470.2|2461.2|2474.8|2466|2476.6|2470|2465.8|2458.9|545
1596408000000|2020-08-02 22:40:00|2474.9|2465.9|2473.9|2470.4|2477.2|2470.8|2462.9|2456.8|616
1596408300000|2020-08-02 22:45:00|2477.3|2468.3|2469.9|2460.9|2477.3|2470.6|2464.4|2458.6|465
1596408600000|2020-08-02 22:50:00|2469.8|2460.8|2471|2462|2472.7|2465.5|2463.7|2457.7|402
1596408900000|2020-08-02 22:55:00|2471.4|2462.4|2468.4|2459.9|2472.2|2465.2|2465.6|2459.3|357
1596409200000|2020-08-02 23:00:00|2470.9|2461.9|2470.6|2462.3|2472.6|2466.3|2465.6|2459.7|429
1596409500000|2020-08-02 23:05:00|2470.7|2462.4|2470.7|2462.5|2473.5|2467.8|2467.4|2461.6|300
1596409800000|2020-08-02 23:10:00|2469.5|2462.3|2464.5|2461|2470.7|2464.2|2463.2|2457.1|347
1596410100000|2020-08-02 23:15:00|2464.6|2461.1|2460.8|2457.3|2466.6|2461.2|2457.1|2451.9|520
1596410400000|2020-08-02 23:20:00|2460.4|2456.9|2453.6|2450.1|2463.2|2457.7|2450.9|2446.4|528
1596410700000|2020-08-02 23:25:00|2453.5|2450|2451.5|2448|2462.3|2456.5|2451.4|2446.3|418
1596411000000|2020-08-02 23:30:00|2451.6|2448.1|2449.9|2446.4|2454.4|2450.9|2445.4|2441.9|590
1596411300000|2020-08-02 23:35:00|2449.7|2446.2|2423|2414|2451.6|2447.3|2416.6|2407.6|836
1596411600000|2020-08-02 23:40:00|2421.3|2414.1|2427.9|2420.1|2431.8|2423.8|2419.7|2412.8|678
1596411900000|2020-08-02 23:45:00|2428.6|2419.7|2438.2|2429.7|2443.5|2436.3|2424.7|2419.6|740
1596412200000|2020-08-02 23:50:00|2438|2430.5|2449.8|2441.9|2452.2|2444.9|2434.4|2428.9|696
1596412500000|2020-08-02 23:55:00|2449.7|2441.6|2463.3|2454.3|2463.3|2454.7|2443.2|2437.5|731
1596412800000|2020-08-03 00:00:00|2463|2454|2457.3|2448.8|2468.2|2462.4|2454.8|2447.9|839
1596413100000|2020-08-03 00:05:00|2457.2|2449.4|2450|2446.5|2466.6|2460.8|2448.8|2443.8|671
1596413400000|2020-08-03 00:10:00|2450.4|2446.9|2446.6|2443.1|2455|2447.6|2444.9|2438.8|786
1596413700000|2020-08-03 00:15:00|2450.5|2441.6|2445.8|2442.3|2451.3|2444.2|2439.9|2435|758
1596414000000|2020-08-03 00:20:00|2449.4|2440.9|2442.6|2439.1|2453.9|2446.1|2442.5|2436.9|616
1596414300000|2020-08-03 00:25:00|2442.7|2439.2|2443.5|2434.5|2444.9|2439.2|2428.9|2423.2|899
1596414600000|2020-08-03 00:30:00|2442.4|2434.8|2440|2436.5|2447.7|2440.5|2432.5|2426.8|794
1596414900000|2020-08-03 00:35:00|2445.1|2436.1|2444.1|2435.9|2448.4|2441.7|2437.9|2432.5|801
1596415200000|2020-08-03 00:40:00|2444.6|2436.2|2446.7|2443.2|2452.2|2445.7|2441.5|2435.8|589
1596415500000|2020-08-03 00:45:00|2449.2|2441|2451.3|2442.4|2457.6|2450.5|2446|2441|672
1596415800000|2020-08-03 00:50:00|2452.5|2443.5|2445.3|2441.8|2453.8|2446|2443.2|2436|670
1596416100000|2020-08-03 00:55:00|2447|2439.9|2443.1|2435.4|2452.2|2445.2|2439.7|2434.8|778
1596416400000|2020-08-03 01:00:00|2441|2437.5|2417.9|2414.4|2443.7|2437.7|2405.2|2399.5|1805
1596416700000|2020-08-03 01:05:00|2418.3|2414.8|2419.2|2411.1|2427.3|2422.3|2412.9|2406.4|1174
1596417000000|2020-08-03 01:10:00|2419.1|2411.3|2420|2416.5|2423.4|2418.2|2412.7|2407.5|918
1596417300000|2020-08-03 01:15:00|2419.8|2416.3|2435.7|2432.2|2438.9|2435.4|2419|2415.5|1444
1596417600000|2020-08-03 01:20:00|2435.6|2432.1|2431.4|2427.9|2436.9|2432.3|2430.4|2425.6|1037
1596417900000|2020-08-03 01:25:00|2431.2|2427.7|2427.9|2424.4|2436.5|2431.9|2427.3|2423.8|891
1596418200000|2020-08-03 01:30:00|2427.3|2423.8|2428.2|2424.7|2433.8|2429.3|2427.3|2423.1|787
1596418500000|2020-08-03 01:35:00|2427.8|2424.3|2427.1|2423.6|2431.1|2426.8|2420.9|2416|1088
1596418800000|2020-08-03 01:40:00|2427.2|2423.7|2425.2|2421.7|2428.3|2424.6|2422.3|2417.9|875
1596419100000|2020-08-03 01:45:00|2424.8|2421.3|2422.7|2419.2|2429.6|2424.6|2421.7|2416.8|809
1596419400000|2020-08-03 01:50:00|2422.3|2418.8|2429.8|2426.3|2432.9|2427.7|2421.5|2416.1|908
1596419700000|2020-08-03 01:55:00|2429.9|2426.4|2432.7|2429.2|2435.7|2430.3|2428.7|2423.1|690
1596420000000|2020-08-03 02:00:00|2432.8|2429.3|2433.5|2425.4|2435.5|2430.6|2428.2|2423.3|780
1596420300000|2020-08-03 02:05:00|2431.1|2427.6|2427.5|2424|2434.5|2429|2426.2|2421.8|665
1596420600000|2020-08-03 02:10:00|2426.8|2423.3|2428.1|2424.6|2431.4|2426.6|2422.7|2419|692
1596420900000|2020-08-03 02:15:00|2427.3|2423.8|2431.7|2428.2|2434.4|2428.2|2423.1|2418.5|675
1596421200000|2020-08-03 02:20:00|2431.6|2428.1|2431.2|2427.7|2433.7|2430.2|2429.2|2424.6|531
1596421500000|2020-08-03 02:25:00|2431.3|2427.8|2430.8|2427.3|2433.2|2429|2428.9|2423.9|492
1596421800000|2020-08-03 02:30:00|2430.6|2427.1|2434.2|2430.7|2436.7|2431.4|2426.2|2420.1|735
1596422100000|2020-08-03 02:35:00|2436.2|2428.8|2436.2|2434.2|2442.2|2436.8|2430.9|2426.5|803
1596422400000|2020-08-03 02:40:00|2437|2433.5|2436.8|2434.8|2438.3|2434.8|2432.9|2429|539
1596422700000|2020-08-03 02:45:00|2435.8|2433.8|2436.1|2432.6|2437.4|2434.5|2433.9|2430.2|483
1596423000000|2020-08-03 02:50:00|2436|2432.5|2436.9|2433.4|2437.4|2434.5|2432.8|2430|377
1596423300000|2020-08-03 02:55:00|2437.4|2433.9|2436|2432.5|2444.7|2441.2|2433.5|2430|1033
1596423600000|2020-08-03 03:00:00|2436.1|2432.6|2438.5|2435|2440.2|2435.8|2432.9|2428.2|668
1596423900000|2020-08-03 03:05:00|2438.4|2434.9|2438.7|2435.2|2440.7|2436.2|2435|2430.7|437
1596424200000|2020-08-03 03:10:00|2438.8|2435.3|2435.2|2431.7|2439|2436.3|2433.3|2429.8|496
1596424500000|2020-08-03 03:15:00|2434.6|2431.1|2431.8|2429.8|2435.6|2432.5|2430.7|2427.2|559
1596424800000|2020-08-03 03:20:00|2431.9|2429.9|2432.3|2428.8|2435.9|2431|2430|2426.5|420
1596425100000|2020-08-03 03:25:00|2432.4|2428.9|2432.9|2429.4|2435.2|2430.7|2430.4|2427.4|426
1596425400000|2020-08-03 03:30:00|2432.8|2429.3|2431.2|2427.7|2433.8|2430.6|2430.4|2426.8|229
1596425700000|2020-08-03 03:35:00|2431|2427.5|2431|2427.5|2431.6|2428.3|2429|2426|273
1596426000000|2020-08-03 03:40:00|2431.1|2427.6|2432.9|2429.4|2433.7|2431|2428.9|2426.1|263
1596426300000|2020-08-03 03:45:00|2433.1|2429.6|2433.2|2429.7|2434.7|2431.7|2430.4|2427.2|425
1596426600000|2020-08-03 03:50:00|2433.5|2430|2433.6|2430.1|2435.4|2432.4|2431.1|2427.6|302
1596426900000|2020-08-03 03:55:00|2433.9|2430.4|2435.4|2433.4|2435.8|2433.4|2433.2|2430.1|210
1596427200000|2020-08-03 04:00:00|2436.2|2432.7|2435|2431.5|2436.2|2433.1|2433.6|2430.5|210
1596427500000|2020-08-03 04:05:00|2435.1|2431.6|2433.9|2430.4|2435.2|2431.7|2433|2429.8|259
1596427800000|2020-08-03 04:10:00|2433.8|2430.3|2434.1|2430.6|2435.2|2432.6|2432.5|2429.1|261
1596428100000|2020-08-03 04:15:00|2434.2|2430.7|2434.3|2430.8|2435.4|2432.6|2433.1|2429.6|245
1596428400000|2020-08-03 04:20:00|2434.5|2431|2433.2|2429.7|2434.7|2432.6|2432|2428.7|269
1596428700000|2020-08-03 04:25:00|2433.1|2429.6|2433.4|2429.9|2435|2431.9|2432.3|2428.8|246
1596429000000|2020-08-03 04:30:00|2433.6|2430.1|2435.6|2432.1|2436.4|2432.9|2431.2|2427.7|355
1596429300000|2020-08-03 04:35:00|2435.7|2432.2|2435.2|2431.7|2438|2433.9|2433.6|2430|372
1596429600000|2020-08-03 04:40:00|2435|2431.5|2435.6|2432.1|2438|2432.8|2433.5|2429.2|238
1596429900000|2020-08-03 04:45:00|2435|2431.5|2435.4|2431.9|2436.9|2432.3|2433.3|2428.9|235
1596430200000|2020-08-03 04:50:00|2435.3|2431.8|2434.8|2431.3|2436.5|2433|2432.5|2429.2|268
1596430500000|2020-08-03 04:55:00|2434.9|2431.4|2435.8|2432.3|2436.5|2433.4|2434.1|2430.6|207
1596430800000|2020-08-03 05:00:00|2436.2|2432.7|2438.6|2435.1|2439.6|2435.8|2435.4|2431.1|317
1596431100000|2020-08-03 05:05:00|2438.5|2435|2442|2438.5|2442.9|2439.2|2437.5|2433.6|487
1596431400000|2020-08-03 05:10:00|2441.9|2438.4|2440|2436.5|2443.6|2439.4|2438.8|2435.3|386
1596431700000|2020-08-03 05:15:00|2439.4|2435.9|2437.4|2433.9|2442.2|2437.9|2436.3|2432.8|377
1596432000000|2020-08-03 05:20:00|2437|2433.5|2436.1|2432.6|2438.7|2434.6|2434.2|2430.7|389
1596432300000|2020-08-03 05:25:00|2438.8|2431.3|2438.6|2435.1|2441.1|2437.6|2435.4|2431.3|514
1596432600000|2020-08-03 05:30:00|2438.3|2434.8|2440.4|2436.9|2441.2|2437.7|2435.2|2431.7|785
1596432900000|2020-08-03 05:35:00|2440.3|2436.8|2445.5|2442|2446.7|2442.5|2439.2|2434.8|759
1596433200000|2020-08-03 05:40:00|2444.5|2441|2442.1|2438.6|2447.7|2442.8|2439.6|2436.9|760
1596433500000|2020-08-03 05:45:00|2442.3|2438.8|2441.6|2438.1|2444|2440.5|2439.7|2436.6|659
1596433800000|2020-08-03 05:50:00|2442.1|2438.6|2441.4|2437.9|2442.4|2438.9|2437.3|2433.8|650
1596434100000|2020-08-03 05:55:00|2441|2437.5|2440.1|2436.6|2442.1|2438.6|2438.2|2434.7|629
1596434400000|2020-08-03 06:00:00|2439.9|2436.4|2442.7|2439.2|2443.5|2440|2438.7|2435.2|799
1596434700000|2020-08-03 06:05:00|2443|2439.5|2441.8|2438.3|2445.3|2441.8|2439.8|2436.3|736
1596435000000|2020-08-03 06:10:00|2441.7|2438.2|2438.6|2435.1|2442.2|2438.7|2437.4|2433.9|666
1596435300000|2020-08-03 06:15:00|2439|2435.5|2432.3|2428.8|2439.6|2436.1|2430.7|2426.8|913
1596435600000|2020-08-03 06:20:00|2432.2|2428.7|2432.5|2429|2435.2|2431.7|2430.5|2427.4|919
1596435900000|2020-08-03 06:25:00|2432.3|2428.8|2432.4|2428.9|2433.3|2429.8|2430.5|2427|629
1596436200000|2020-08-03 06:30:00|2432.1|2428.6|2428.7|2426.7|2433.2|2429.7|2424.1|2421.1|821
1596436500000|2020-08-03 06:35:00|2429.3|2425.8|2428.5|2425|2431.7|2428.2|2427.2|2422.9|666
1596436800000|2020-08-03 06:40:00|2429.6|2426.1|2431.4|2427.9|2434.9|2430.4|2428.3|2424.8|780
1596437100000|2020-08-03 06:45:00|2431.5|2428|2428.4|2424.9|2433.7|2429.5|2426.4|2423.3|763
1596437400000|2020-08-03 06:50:00|2428.5|2425|2426.4|2422.9|2429.3|2426.2|2424.3|2420.7|812
1596437700000|2020-08-03 06:55:00|2426.9|2423.4|2429|2425.5|2431.9|2427.1|2424.3|2421.6|594
1596438000000|2020-08-03 07:00:00|2429.4|2425.9|2430.9|2428.9|2431.7|2429.3|2427.1|2424.6|633
1596438300000|2020-08-03 07:05:00|2430.7|2428.7|2430.3|2428.3|2434.7|2430.2|2429.9|2425.7|501
1596438600000|2020-08-03 07:10:00|2430.4|2428.4|2430.8|2427.3|2432.9|2428.4|2428.6|2424.8|451
1596438900000|2020-08-03 07:15:00|2431.2|2427.7|2432.6|2429.1|2436.1|2431.6|2429.3|2425.4|525
1596439200000|2020-08-03 07:20:00|2432.7|2429.2|2430.4|2428.4|2433.7|2430.6|2429.2|2426.6|561
1596439500000|2020-08-03 07:25:00|2430.5|2428.5|2427.3|2425.3|2432.8|2430.2|2426.2|2423.5|590
1596439800000|2020-08-03 07:30:00|2428.1|2424.6|2426.4|2422.9|2430.9|2428.1|2425.7|2422.4|494
1596440100000|2020-08-03 07:35:00|2426.2|2422.7|2420.9|2417.4|2427|2424.2|2419.6|2416.2|719
1596440400000|2020-08-03 07:40:00|2420.7|2417.2|2422.9|2419.4|2424.4|2421.7|2418|2415|650
1596440700000|2020-08-03 07:45:00|2422.2|2420.2|2423.5|2420|2427.7|2422.1|2420.6|2417.1|394
1596441000000|2020-08-03 07:50:00|2423.3|2419.8|2426.4|2422.9|2428.7|2425.2|2422|2418.7|491
1596441300000|2020-08-03 07:55:00|2427.5|2424|2428.1|2424.6|2431.6|2428.1|2426.2|2422.7|567
1596441600000|2020-08-03 08:00:00|2428.6|2425.1|2432.4|2428.9|2435.4|2431.9|2427.5|2424|634
1596441900000|2020-08-03 08:05:00|2432.6|2429.1|2432.2|2428.7|2437.2|2433.7|2430.9|2427.4|433
1596442200000|2020-08-03 08:10:00|2432.3|2428.8|2432.6|2429.1|2433.6|2430.1|2429.4|2425.9|436
1596442500000|2020-08-03 08:15:00|2432.8|2429.3|2431.8|2428.3|2435.2|2431.8|2430|2426.5|343
1596442800000|2020-08-03 08:20:00|2431.5|2428|2429.9|2427.9|2433|2429.5|2427.8|2425.3|367
1596443100000|2020-08-03 08:25:00|2430.7|2427.2|2431.9|2428.4|2432.5|2429.7|2427.7|2424.2|275
1596443400000|2020-08-03 08:30:00|2432.1|2428.6|2432.4|2428.9|2433.7|2430.7|2430.2|2427.4|287
1596443700000|2020-08-03 08:35:00|2432.5|2429|2435.7|2433.7|2437.1|2434.6|2427.4|2425|584
1596444000000|2020-08-03 08:40:00|2435|2433|2434.6|2431.1|2437.8|2434.3|2433.3|2428.9|430
1596444300000|2020-08-03 08:45:00|2434.7|2431.2|2439.2|2435.7|2442.1|2438.6|2434.4|2430.9|433
1596444600000|2020-08-03 08:50:00|2439.3|2435.8|2435.6|2432.1|2440.1|2436.6|2434.7|2429.9|418
1596444900000|2020-08-03 08:55:00|2435.5|2432|2439.2|2435.7|2442.7|2439.9|2433.7|2430.2|441
1596445200000|2020-08-03 09:00:00|2439.5|2436|2438.5|2435|2443.6|2440.1|2436.2|2433.1|491
1596445500000|2020-08-03 09:05:00|2438.2|2434.7|2433.4|2429.9|2439.2|2435.7|2432.5|2429|460
1596445800000|2020-08-03 09:10:00|2433.1|2429.6|2434.2|2430.7|2436.2|2432.1|2432.7|2428.7|397
1596446100000|2020-08-03 09:15:00|2434.5|2431|2434.6|2431.1|2435.9|2432.4|2432.3|2428.8|390
1596446400000|2020-08-03 09:20:00|2434.9|2431.4|2434.6|2431.1|2436.9|2433.4|2433.6|2430.1|378
1596446700000|2020-08-03 09:25:00|2434.2|2430.7|2436.1|2432.6|2438.8|2435.3|2433.1|2429.7|348
1596447000000|2020-08-03 09:30:00|2436.4|2432.9|2434.2|2430.7|2436.7|2433.8|2432.3|2428.8|373
1596447300000|2020-08-03 09:35:00|2434.3|2430.8|2434.7|2431.2|2435.9|2432.7|2433.2|2429.7|277
1596447600000|2020-08-03 09:40:00|2434.9|2431.4|2431.1|2427.6|2435.6|2432.1|2429|2425.5|373
1596447900000|2020-08-03 09:45:00|2430.1|2426.6|2428.9|2425.4|2432.4|2428.9|2427|2423.5|409
1596448200000|2020-08-03 09:50:00|2428.5|2425|2426.9|2423.4|2429.1|2425.6|2424.9|2421.4|404
1596448500000|2020-08-03 09:55:00|2427.3|2423.8|2426.7|2423.2|2428|2425.2|2424.9|2420.3|406
1596448800000|2020-08-03 10:00:00|2426.5|2423|2420.5|2418.5|2426.7|2423.2|2420|2416.7|601
1596449100000|2020-08-03 10:05:00|2420.6|2418.6|2426.8|2424.8|2428.1|2425.4|2418.2|2414.7|521
1596449400000|2020-08-03 10:10:00|2426.7|2424.7|2422.9|2419.4|2428|2425.1|2421.5|2418.6|404
1596449700000|2020-08-03 10:15:00|2423|2419.5|2426.7|2423.2|2428.7|2423.9|2420.2|2416.8|531
1596450000000|2020-08-03 10:20:00|2426.2|2422.7|2424.9|2421.4|2426.9|2423.4|2424.1|2420.6|406
1596450300000|2020-08-03 10:25:00|2425.2|2421.7|2417.9|2414.4|2426.5|2423|2416.2|2412.7|645
1596450600000|2020-08-03 10:30:00|2417.7|2414.2|2424.8|2422.8|2427.5|2423.9|2417.5|2414|647
1596450900000|2020-08-03 10:35:00|2424.9|2422.9|2422|2418.5|2427.8|2423.9|2420.9|2418.3|541
1596451200000|2020-08-03 10:40:00|2421.4|2417.9|2425.4|2421.9|2427.8|2424.3|2420.9|2417.9|546
1596451500000|2020-08-03 10:45:00|2425.2|2421.7|2425.4|2421.9|2431|2427.5|2424.9|2421.4|675
1596451800000|2020-08-03 10:50:00|2425.3|2421.8|2424.3|2420.8|2427.1|2423.6|2421.1|2417.6|540
1596452100000|2020-08-03 10:55:00|2424.1|2420.6|2425.2|2421.7|2429.6|2424.8|2423.3|2420.2|392
1596452400000|2020-08-03 11:00:00|2425.5|2422|2424.9|2421.4|2429.1|2424.4|2423.1|2419.6|602
1596452700000|2020-08-03 11:05:00|2425.2|2421.7|2430.1|2426.6|2430.8|2428.7|2423|2419.5|477
1596453000000|2020-08-03 11:10:00|2429.8|2426.3|2432.4|2428.9|2434.4|2431.3|2429.5|2422.9|543
1596453300000|2020-08-03 11:15:00|2432.6|2429.1|2427.1|2423.6|2433.9|2430.4|2426|2422.5|552
1596453600000|2020-08-03 11:20:00|2426.6|2423.1|2424.2|2420.7|2428.4|2424.9|2423.7|2420.2|445
1596453900000|2020-08-03 11:25:00|2424.3|2420.8|2426.7|2423.2|2427.1|2423.6|2423.3|2419.8|324
1596454200000|2020-08-03 11:30:00|2426.9|2423.4|2426.9|2423.4|2429.2|2425.7|2424.4|2421|459
1596454500000|2020-08-03 11:35:00|2426.6|2423.1|2431.5|2428|2435.4|2431.9|2426.2|2422.7|559
1596454800000|2020-08-03 11:40:00|2431.6|2428.1|2430.4|2426.9|2432.6|2429.1|2428|2424.5|512
1596455100000|2020-08-03 11:45:00|2430.3|2426.8|2429.6|2426.1|2433.4|2429.9|2428.5|2425.2|432
1596455400000|2020-08-03 11:50:00|2429.5|2426|2428.9|2425.4|2432.5|2429.1|2427.4|2423.9|420
1596455700000|2020-08-03 11:55:00|2428.8|2425.3|2429.7|2427.7|2434.3|2430.8|2426.7|2423.2|592
1596456000000|2020-08-03 12:00:00|2428.8|2426.8|2431.8|2429.8|2432.8|2430.8|2426.5|2424.5|753
1596456300000|2020-08-03 12:05:00|2431.9|2429.9|2430.3|2428.3|2432.6|2430.6|2429.1|2425.6|570
1596456600000|2020-08-03 12:10:00|2429.8|2427.8|2427.1|2425.1|2431.5|2428.9|2424.9|2422.9|499
1596456900000|2020-08-03 12:15:00|2427|2425|2428.6|2426.6|2429.4|2427.2|2424.2|2421.8|520
1596457200000|2020-08-03 12:20:00|2429.2|2427.2|2429.8|2427.8|2431.8|2428.4|2426|2423.9|814
1596457500000|2020-08-03 12:25:00|2429.9|2427.9|2431.8|2429.8|2433.8|2430.5|2428|2426|805
1596457800000|2020-08-03 12:30:00|2431.4|2429.4|2430.2|2426.7|2432.7|2430.1|2426.7|2423.6|757
1596458100000|2020-08-03 12:35:00|2429.7|2427.7|2432.4|2430.4|2436.9|2432|2428.6|2423.5|775
1596458400000|2020-08-03 12:40:00|2432.6|2430.6|2426.6|2424.6|2435.1|2430.8|2425.1|2423.1|949
1596458700000|2020-08-03 12:45:00|2426|2424|2428.7|2426.7|2429.5|2427.3|2423.6|2421.6|665
1596459000000|2020-08-03 12:50:00|2428.5|2426.5|2429.5|2427.5|2432.8|2429.9|2427.5|2423.7|666
1596459300000|2020-08-03 12:55:00|2429|2427|2427.6|2425.6|2431.7|2429.7|2425.5|2423.5|814
1596459600000|2020-08-03 13:00:00|2427.3|2425.3|2428|2426|2429.8|2427.8|2424|2421.9|1077
1596459900000|2020-08-03 13:05:00|2427.9|2425.9|2419.9|2417.9|2428.7|2426.7|2414.1|2411.3|1227
1596460200000|2020-08-03 13:10:00|2419.8|2417.8|2421.1|2419.1|2423|2421|2417|2413.7|1078
1596460500000|2020-08-03 13:15:00|2420.2|2418.2|2425.3|2423.3|2427.5|2425.5|2417.1|2415.1|1023
1596460800000|2020-08-03 13:20:00|2425.5|2423.5|2423.8|2421.8|2427.6|2425.6|2422.4|2420.4|1006
1596461100000|2020-08-03 13:25:00|2423.9|2421.9|2424.7|2422.7|2427.8|2425.8|2423|2421|917
1596461400000|2020-08-03 13:30:00|2426.3|2422.8|2426.2|2424.2|2433.7|2431.7|2425.2|2422.8|1314
1596461700000|2020-08-03 13:35:00|2425.8|2423.8|2419.8|2417.8|2428.9|2426.2|2418.8|2416.8|870
1596462000000|2020-08-03 13:40:00|2419.9|2417.9|2411.7|2409.7|2419.9|2417.9|2406.3|2404.3|1378
1596462300000|2020-08-03 13:45:00|2411.6|2409.6|2416.6|2414.6|2419.8|2417.8|2411|2409|1334
1596462600000|2020-08-03 13:50:00|2417.3|2415.3|2408.4|2406.4|2417.3|2415.3|2407.1|2405.1|1471
1596462900000|2020-08-03 13:55:00|2408.1|2406.1|2413.9|2411.9|2414.7|2412.7|2408.1|2406.1|1133
1596463200000|2020-08-03 14:00:00|2413.4|2411.4|2412.2|2410.2|2414.3|2412.3|2406.9|2404.9|1448
1596463500000|2020-08-03 14:05:00|2412.7|2410.7|2422.8|2420.8|2423.3|2421.3|2409.1|2407.1|1318
1596463800000|2020-08-03 14:10:00|2422.9|2420.9|2423.7|2421.7|2424.3|2422.3|2419.7|2417.7|1190
1596464100000|2020-08-03 14:15:00|2423.9|2421.9|2424.4|2422.4|2427.8|2425.8|2422.8|2420.8|1152
1596464400000|2020-08-03 14:20:00|2424.5|2422.5|2421.2|2419.2|2425.7|2423.7|2418.5|2416.5|1045
1596464700000|2020-08-03 14:25:00|2421.1|2419.1|2422.3|2420.3|2423.3|2421.3|2418.2|2416.2|954
1596465000000|2020-08-03 14:30:00|2422.6|2420.6|2428.2|2426.2|2429.3|2427.3|2422.6|2420.6|1086
1596465300000|2020-08-03 14:35:00|2428.6|2426.6|2428.9|2426.9|2431.9|2429.9|2425.4|2423.4|1047
1596465600000|2020-08-03 14:40:00|2428.8|2426.8|2425.9|2423.9|2431|2429|2424.8|2422.8|902
1596465900000|2020-08-03 14:45:00|2425.8|2423.8|2429.8|2427.8|2430.6|2428.6|2425.6|2423.6|905
1596466200000|2020-08-03 14:50:00|2429.9|2427.9|2431.3|2429.3|2434.5|2432.5|2428.9|2426.9|1138
1596466500000|2020-08-03 14:55:00|2431.2|2429.2|2429.7|2427.7|2432.8|2430.8|2429.1|2427.1|713
1596466800000|2020-08-03 15:00:00|2429.8|2427.8|2433.9|2431.9|2435|2433|2426.4|2424.4|1053
1596467100000|2020-08-03 15:05:00|2433.8|2431.8|2438.4|2436.4|2438.7|2436.7|2432.7|2430.7|990
1596467400000|2020-08-03 15:10:00|2438.5|2436.5|2434.5|2432.5|2438.6|2436.6|2433.8|2431.8|922
1596467700000|2020-08-03 15:15:00|2434.6|2432.6|2433.8|2431.8|2435.9|2433.9|2432.4|2430.4|859
1596468000000|2020-08-03 15:20:00|2433.7|2431.7|2434.5|2432.5|2434.5|2432.5|2431.6|2429.6|614
1596468300000|2020-08-03 15:25:00|2434.1|2432.1|2433|2431|2435|2433|2430.2|2428.2|740
1596468600000|2020-08-03 15:30:00|2433.2|2431.2|2429.3|2427.3|2433.4|2431.3|2429.2|2427.2|748
1596468900000|2020-08-03 15:35:00|2429|2427|2427.8|2425.8|2430.8|2428.8|2427.5|2425.5|717
1596469200000|2020-08-03 15:40:00|2427.3|2425.3|2428.6|2426.6|2430.1|2428.1|2427.2|2425.2|711
1596469500000|2020-08-03 15:45:00|2428.1|2426.1|2430.6|2428.6|2431.2|2429.2|2427.2|2425.2|614
1596469800000|2020-08-03 15:50:00|2430.5|2428.5|2427.4|2425.4|2430.8|2428.8|2426.5|2424.5|645
1596470100000|2020-08-03 15:55:00|2427.6|2425.6|2425|2423|2428.5|2426.5|2422.9|2420.9|944
1596470400000|2020-08-03 16:00:00|2424.9|2422.9|2423|2421|2427.1|2425.1|2422.3|2420.3|790
1596470700000|2020-08-03 16:05:00|2422.9|2420.9|2421.9|2419.9|2424.9|2422.9|2420.1|2418.1|633
1596471000000|2020-08-03 16:10:00|2421.8|2419.8|2422.7|2420.7|2423.9|2421.9|2419.9|2417.9|670
1596471300000|2020-08-03 16:15:00|2422.6|2420.6|2423.7|2421.7|2425|2423|2421.7|2419|581
1596471600000|2020-08-03 16:20:00|2423.8|2421.8|2423.9|2421.9|2424.6|2422.6|2421.4|2419.4|511
1596471900000|2020-08-03 16:25:00|2423.7|2421.7|2424|2422|2424.4|2422.4|2422.2|2420|483
1596472200000|2020-08-03 16:30:00|2423.9|2421.9|2426.2|2424.2|2426.2|2424.2|2423.8|2421.8|500
1596472500000|2020-08-03 16:35:00|2426.1|2424.1|2424.5|2422.5|2426.1|2424.1|2423.2|2421|454
1596472800000|2020-08-03 16:40:00|2424.6|2422.6|2422.4|2420.4|2425.2|2423.2|2421.4|2419.4|466
1596473100000|2020-08-03 16:45:00|2422.3|2420.3|2422.2|2420.2|2423.2|2420.9|2421.5|2419.3|369
1596473400000|2020-08-03 16:50:00|2422.3|2420.3|2422.1|2420.1|2422.9|2420.8|2421.5|2419.4|389
1596473700000|2020-08-03 16:55:00|2422.2|2420.2|2424|2422|2425.1|2423.1|2421.6|2419.6|558
1596474000000|2020-08-03 17:00:00|2423.9|2421.9|2426.1|2424.1|2426.7|2424.7|2423.3|2421.3|511
1596474300000|2020-08-03 17:05:00|2426.2|2424.2|2426.7|2424.7|2428.7|2426.7|2425.4|2423.1|618
1596474600000|2020-08-03 17:10:00|2426.8|2424.8|2427.3|2425.3|2428.8|2426.8|2426.1|2424.1|485
1596474900000|2020-08-03 17:15:00|2427.4|2425.4|2426.9|2424.9|2428.6|2426.6|2425.9|2423.3|457
1596475200000|2020-08-03 17:20:00|2427.1|2425.1|2427.6|2425.6|2430.6|2428.6|2426.9|2424.9|659
1596475500000|2020-08-03 17:25:00|2427.5|2425.5|2426.9|2424.9|2427.9|2425.9|2426.3|2424.3|504
1596475800000|2020-08-03 17:30:00|2427|2425|2429.1|2427.1|2429.8|2427.8|2427|2425|412
1596476100000|2020-08-03 17:35:00|2429.2|2427.2|2426.4|2424.4|2429.6|2427.6|2426.1|2424.1|407
1596476400000|2020-08-03 17:40:00|2426.3|2424.3|2428.9|2426.9|2429.5|2427.5|2426.2|2424.2|383
1596476700000|2020-08-03 17:45:00|2428.8|2426.8|2431.4|2429.4|2431.9|2429.9|2428.4|2426.4|352
1596477000000|2020-08-03 17:50:00|2431.5|2429.5|2433|2431|2433.7|2431.7|2430.9|2428.9|468
1596477300000|2020-08-03 17:55:00|2432.9|2430.9|2432.2|2430.2|2433.2|2431.2|2430.6|2428.6|328
1596477600000|2020-08-03 18:00:00|2432.4|2430.4|2432.4|2430.4|2432.8|2430.8|2429.9|2427.9|409
1596477900000|2020-08-03 18:05:00|2432.3|2430.3|2434.1|2432.1|2434.2|2432.2|2431.3|2429.3|365
1596478200000|2020-08-03 18:10:00|2433.9|2431.9|2434.2|2432.2|2435.9|2433.9|2433.5|2431.5|591
1596478500000|2020-08-03 18:15:00|2434.4|2432.4|2435.4|2433.4|2436.6|2434.6|2433.2|2431.2|414
1596478800000|2020-08-03 18:20:00|2435.3|2433.3|2436.7|2434.7|2437.9|2435.9|2434.4|2432.4|503
1596479100000|2020-08-03 18:25:00|2436.8|2434.8|2436|2434|2437.5|2435|2435.2|2433.2|387
1596479400000|2020-08-03 18:30:00|2435.8|2433.8|2438.3|2436.3|2439.2|2437|2435.8|2433.8|320
1596479700000|2020-08-03 18:35:00|2438.4|2436.4|2440.9|2438.9|2442.1|2440.1|2438.1|2436.1|551
1596480000000|2020-08-03 18:40:00|2441|2439|2438.1|2436.1|2441.8|2439.6|2437.9|2435.9|408
1596480300000|2020-08-03 18:45:00|2438|2436|2433.6|2431.6|2438.3|2436.3|2432.3|2430.3|521
1596480600000|2020-08-03 18:50:00|2433.7|2431.7|2435.7|2433.7|2436.6|2434.6|2433.6|2431.6|368
1596480900000|2020-08-03 18:55:00|2435.8|2433.8|2435|2433|2437|2434.5|2434.8|2432.8|282
1596481200000|2020-08-03 19:00:00|2434.6|2432.6|2435.2|2433.2|2438.2|2436.2|2434.5|2432.5|333
1596481500000|2020-08-03 19:05:00|2435.1|2433.1|2435.5|2433.5|2436.7|2434.7|2433.6|2431.6|379
1596481800000|2020-08-03 19:10:00|2435.6|2433.6|2436.7|2434.7|2437.9|2435.2|2435.5|2433.5|324
1596482100000|2020-08-03 19:15:00|2436.8|2434.8|2436.6|2434.6|2438|2436|2434.8|2432.8|369
1596482400000|2020-08-03 19:20:00|2436.8|2434.8|2438.3|2436.3|2438.5|2436.5|2434|2432|368
1596482700000|2020-08-03 19:25:00|2438.2|2436.2|2437.1|2435.1|2440.3|2438.3|2436.6|2434.6|451
1596483000000|2020-08-03 19:30:00|2436.9|2434.9|2438.5|2436.5|2439.1|2437.1|2436.4|2434.4|491
1596483300000|2020-08-03 19:35:00|2438.9|2436.9|2438.8|2436.8|2439.5|2437.3|2436.9|2434.9|319
1596483600000|2020-08-03 19:40:00|2439|2437|2438.8|2436.8|2441.2|2439.2|2437.9|2435.9|485
1596483900000|2020-08-03 19:45:00|2438.9|2436.9|2438.4|2436.4|2440.5|2438.3|2437.7|2435.7|486
1596484200000|2020-08-03 19:50:00|2438.6|2436.6|2442.8|2440.8|2443.3|2441.3|2437.6|2435.6|660
1596484500000|2020-08-03 19:55:00|2442.6|2440.6|2442|2440|2446.8|2444.8|2439.3|2437.3|980
1596484800000|2020-08-03 20:00:00|2442.1|2440.1|2440.8|2438.8|2444|2441.6|2438.9|2436.9|471
1596485100000|2020-08-03 20:05:00|2440.9|2438.9|2437.5|2435.5|2441.8|2439.6|2435.2|2432.8|434
1596485400000|2020-08-03 20:10:00|2437.4|2435.4|2433.6|2431.6|2438.3|2435.9|2433.3|2430.6|352
1596485700000|2020-08-03 20:15:00|2433.9|2431.9|2432.7|2430.7|2434.5|2432.2|2431.6|2429.6|330
1596486000000|2020-08-03 20:20:00|2433|2431|2430.7|2428.7|2433.9|2431.8|2429.3|2426.6|258
1596486300000|2020-08-03 20:25:00|2430.3|2428.3|2431.5|2429.5|2432.6|2430.2|2429.8|2427.8|268
1596486600000|2020-08-03 20:30:00|2431.3|2429.3|2428.3|2426.3|2433.1|2430.6|2427.2|2424.5|347
1596486900000|2020-08-03 20:35:00|2428|2426|2429.3|2427.3|2429.8|2427.8|2427.4|2424.3|262
1596487200000|2020-08-03 20:40:00|2429.6|2427.6|2430.8|2428.8|2431.4|2429.2|2427.1|2425.1|272
1596487500000|2020-08-03 20:45:00|2431.6|2428.1|2432.5|2430.5|2433.9|2431.7|2429.7|2426.2|277
1596487800000|2020-08-03 20:50:00|2432.3|2430.3|2433.2|2429.7|2433.5|2431|2428|2425.3|292
1596488100000|2020-08-03 20:55:00|2433.3|2429.8|2434.6|2427.4|2437.7|2431.5|2431.1|2427.4|207
1596492000000|2020-08-03 22:00:00|2436.5|2434.5|2441.2|2437.7|2444.3|2439|2434|2431.4|370
1596492300000|2020-08-03 22:05:00|2441.9|2438.4|2436.3|2432.8|2442.5|2440|2434.5|2427.3|444
1596492600000|2020-08-03 22:10:00|2436.8|2433.3|2434.2|2430.7|2437.3|2433.5|2432.8|2426.7|233
1596492900000|2020-08-03 22:15:00|2434.1|2430.6|2432.4|2428.9|2437.2|2431.5|2430.3|2426.2|247
1596493200000|2020-08-03 22:20:00|2432.7|2429.2|2430.1|2426.6|2433.5|2429.8|2429.3|2425|248
1596493500000|2020-08-03 22:25:00|2430|2426.5|2430.2|2426.7|2431.4|2427.7|2426.5|2421.5|340
1596493800000|2020-08-03 22:30:00|2429.9|2426.4|2428.1|2424.6|2430.8|2427.3|2428|2424.5|235
1596494100000|2020-08-03 22:35:00|2428.2|2424.7|2422.6|2420.6|2428.9|2425.4|2422.3|2419.7|241
1596494400000|2020-08-03 22:40:00|2423.5|2420|2427.3|2423.8|2429.4|2424.3|2420.1|2416.2|323
1596494700000|2020-08-03 22:45:00|2427.4|2423.9|2425.3|2421.8|2427.9|2424|2423.6|2417.8|180
1596495000000|2020-08-03 22:50:00|2425.5|2422|2427.1|2423.6|2428.5|2424.4|2424.9|2419.4|139
1596495300000|2020-08-03 22:55:00|2426.4|2424.4|2424.3|2422.3|2428.7|2424.4|2423.8|2417.9|142
1596495600000|2020-08-03 23:00:00|2424.1|2422.1|2425.3|2421.8|2427.9|2423.5|2424.1|2418.7|100
1596495900000|2020-08-03 23:05:00|2425.4|2421.9|2424.4|2422.4|2429.3|2424.2|2424.2|2420.1|136
1596496200000|2020-08-03 23:10:00|2425.1|2421.6|2425.5|2422|2429|2424|2422.9|2418.3|182
1596496500000|2020-08-03 23:15:00|2425.6|2422.1|2425.7|2423.7|2427.2|2424.2|2424.2|2420|122
1596496800000|2020-08-03 23:20:00|2425.8|2423.8|2424.2|2420.7|2427.6|2423.8|2423.1|2418.6|167
1596497100000|2020-08-03 23:25:00|2423.6|2421.6|2423.7|2421.7|2425.4|2422.8|2421.8|2419.1|197
1596497400000|2020-08-03 23:30:00|2424.4|2420.9|2422.1|2420.1|2429.1|2424.5|2418.4|2413.6|266
1596497700000|2020-08-03 23:35:00|2421.2|2419.2|2422|2418.5|2427.5|2424.4|2419.6|2416.7|291
1596498000000|2020-08-03 23:40:00|2422.1|2418.6|2423.3|2421.3|2426.5|2423|2419.8|2417.5|203
1596498300000|2020-08-03 23:45:00|2423.6|2421.6|2419.9|2417.9|2426.7|2423.6|2419.9|2417.3|243
1596498600000|2020-08-03 23:50:00|2420.5|2418.5|2427.8|2424.3|2429.8|2425.7|2418.5|2416.2|346
1596498900000|2020-08-03 23:55:00|2427.5|2424|2428.2|2424.7|2430.3|2426.8|2425.4|2422|235
1596499200000|2020-08-04 00:00:00|2426.8|2423.3|2421.2|2419.2|2430.3|2428.3|2420.5|2418|370
1596499500000|2020-08-04 00:05:00|2421.1|2419.1|2424.7|2421.2|2426|2423.5|2420.2|2417.9|254
1596499800000|2020-08-04 00:10:00|2424.6|2421.1|2423|2419.5|2426.1|2423.9|2421.6|2418.7|244
1596500100000|2020-08-04 00:15:00|2422.2|2420.2|2424.1|2420.6|2427|2423.5|2421.6|2418.5|275
1596500400000|2020-08-04 00:20:00|2424.8|2421.3|2424.3|2422.3|2426.8|2423.6|2421.7|2418.9|287
1596500700000|2020-08-04 00:25:00|2423.6|2421.6|2428.9|2425.4|2430.5|2427.4|2423.6|2420.8|286
1596501000000|2020-08-04 00:30:00|2427.3|2425.3|2429.3|2425.8|2431.3|2428|2426.7|2423.2|234
1596501300000|2020-08-04 00:35:00|2428.7|2425.2|2431|2427.5|2434.1|2430.8|2428.7|2424.9|374
1596501600000|2020-08-04 00:40:00|2430.9|2427.4|2432.3|2428.8|2433.7|2430.9|2428|2425.9|280
1596501900000|2020-08-04 00:45:00|2432.2|2428.7|2432|2430|2434.6|2431.1|2430.1|2427.9|194
1596502200000|2020-08-04 00:50:00|2432.5|2429|2431.3|2429.3|2435|2432.2|2430.7|2425.5|305
1596502500000|2020-08-04 00:55:00|2431.7|2429.7|2428.2|2424.7|2433.7|2430.7|2427.5|2424.6|314
1596502800000|2020-08-04 01:00:00|2428|2424.5|2429.7|2427.7|2433.6|2430.9|2424.3|2422.1|850
1596503100000|2020-08-04 01:05:00|2429.6|2427.6|2433.7|2431.7|2435|2432.9|2428.4|2426.4|707
1596503400000|2020-08-04 01:10:00|2433.4|2431.4|2432.2|2430.2|2435.9|2433.1|2431.6|2429.6|837
1596503700000|2020-08-04 01:15:00|2432.3|2430.3|2431.3|2429.3|2434.1|2432.1|2429.4|2427.4|539
1596504000000|2020-08-04 01:20:00|2431.1|2429.1|2430.8|2428.8|2432.7|2430.1|2428.4|2426.4|605
1596504300000|2020-08-04 01:25:00|2430.9|2428.9|2430.4|2428.4|2432.4|2430.4|2428.9|2426.4|618
1596504600000|2020-08-04 01:30:00|2430.3|2428.3|2429.4|2427.4|2432.8|2428.7|2427.4|2423.3|650
1596504900000|2020-08-04 01:35:00|2429.5|2427.5|2430.1|2428.1|2433.2|2429.3|2428.4|2424.7|547
1596505200000|2020-08-04 01:40:00|2430.2|2428.2|2429.8|2427.8|2431.8|2429.8|2428.1|2424.3|501
1596505500000|2020-08-04 01:45:00|2429.6|2427.6|2429.6|2426.1|2431|2428.9|2428|2425.4|503
1596505800000|2020-08-04 01:50:00|2428.8|2426.8|2427.7|2425.7|2430.2|2428.2|2427|2424.2|491
1596506100000|2020-08-04 01:55:00|2429|2427|2428.7|2426.7|2430.7|2428.7|2427.9|2425.5|373
1596506400000|2020-08-04 02:00:00|2428.8|2426.8|2431|2429|2432.4|2430.4|2428.3|2425.7|476
1596506700000|2020-08-04 02:05:00|2430.9|2428.9|2431.8|2429.8|2433.2|2431.2|2429.8|2427.5|403
1596507000000|2020-08-04 02:10:00|2432.2|2428.7|2431.7|2429.7|2433.5|2431.2|2430.7|2428.5|468
1596507300000|2020-08-04 02:15:00|2431.9|2429.9|2431.6|2428.1|2433.6|2431.3|2430.2|2425.4|248
1596507600000|2020-08-04 02:20:00|2431.4|2429.4|2430.3|2428.3|2432.9|2430.7|2429.7|2424.8|260
1596507900000|2020-08-04 02:25:00|2431|2429|2431.2|2427.7|2432.5|2430.5|2429.1|2424.8|288
1596508200000|2020-08-04 02:30:00|2430.8|2428.8|2430.5|2428.5|2434.6|2431.1|2429.7|2426.4|454
1596508500000|2020-08-04 02:35:00|2430.7|2428.7|2431.1|2429.1|2432.9|2430.4|2429.3|2426.7|334
1596508800000|2020-08-04 02:40:00|2431.6|2429.6|2432.4|2430.4|2434.2|2431.7|2430.3|2427.7|549
1596509100000|2020-08-04 02:45:00|2433.5|2431.5|2430.8|2428.8|2434.1|2432|2429.3|2425.9|546
1596509400000|2020-08-04 02:50:00|2431.5|2428|2432.6|2430.6|2433.2|2430.7|2429.8|2423.4|530
1596509700000|2020-08-04 02:55:00|2432.5|2430.5|2432.5|2430.5|2434.2|2431.7|2431|2425.2|354
1596510000000|2020-08-04 03:00:00|2432.4|2430.4|2431.7|2429.7|2433.6|2431.2|2431.1|2425.6|332
1596510300000|2020-08-04 03:05:00|2432.1|2430.1|2433.1|2431.1|2435.5|2431.4|2431.3|2426.1|345
1596510600000|2020-08-04 03:10:00|2433.2|2431.2|2443.7|2441.7|2447.5|2444.8|2433.2|2429.3|943
1596510900000|2020-08-04 03:15:00|2443.4|2441.4|2439.5|2437.5|2445.1|2443.1|2437|2435|1101
1596511200000|2020-08-04 03:20:00|2439.2|2437.2|2429.7|2427.7|2440.6|2438.1|2426.8|2424.2|1121
1596511500000|2020-08-04 03:25:00|2430.4|2428.4|2433.4|2431.4|2434.5|2432.2|2430.1|2428.1|582
1596511800000|2020-08-04 03:30:00|2432.6|2430.6|2433.7|2431.7|2437.6|2433.2|2432.3|2429.5|291
1596512100000|2020-08-04 03:35:00|2433.6|2431.6|2434.8|2432.8|2437|2434.5|2433.4|2429.9|327
1596512400000|2020-08-04 03:40:00|2434.7|2432.7|2433.8|2431.8|2436.4|2433.7|2432.9|2430.1|220
1596512700000|2020-08-04 03:45:00|2433.9|2431.9|2433.3|2431.3|2435.6|2433|2433.3|2430.5|187
1596513000000|2020-08-04 03:50:00|2433.9|2431.9|2433.5|2431.5|2436.7|2432.5|2432.1|2427.4|251
1596513300000|2020-08-04 03:55:00|2433.4|2431.4|2435|2433|2436.6|2433.7|2431.9|2428.7|349
1596513600000|2020-08-04 04:00:00|2435.1|2433.1|2433.8|2431.8|2436.4|2433.5|2432.5|2428.2|349
1596513900000|2020-08-04 04:05:00|2433.9|2431.9|2434.2|2432.2|2435.9|2433.6|2433.3|2428.6|206
1596514200000|2020-08-04 04:10:00|2434.1|2432.1|2434.9|2432.9|2437.5|2433.8|2433.5|2428.5|211
1596514500000|2020-08-04 04:15:00|2435.1|2433.1|2433.1|2431.1|2437.2|2433.2|2432.8|2427.2|214
1596514800000|2020-08-04 04:20:00|2434.3|2430.8|2433.5|2431.5|2436|2432.5|2432.8|2427|248
1596515100000|2020-08-04 04:25:00|2433.4|2431.4|2433.7|2431.7|2436.7|2432.7|2433.2|2427.7|219
1596515400000|2020-08-04 04:30:00|2433.9|2431.9|2438.3|2436.3|2440.7|2438.6|2432.8|2427.2|589
1596515700000|2020-08-04 04:35:00|2439.1|2435.6|2438.3|2436.3|2439.9|2437.5|2436.9|2434.4|344
1596516000000|2020-08-04 04:40:00|2438.6|2436.6|2438.1|2436.1|2440.8|2438.7|2437|2434.6|359
1596516300000|2020-08-04 04:45:00|2438.4|2436.4|2438.3|2436.3|2439.9|2437.9|2437.1|2434.6|240
1596516600000|2020-08-04 04:50:00|2438.2|2436.2|2439.7|2437.7|2440.8|2438.7|2437.2|2435.2|268
1596516900000|2020-08-04 04:55:00|2440.5|2438.5|2439.8|2437.8|2441.4|2439.4|2438.9|2436.5|262
1596517200000|2020-08-04 05:00:00|2439.7|2437.7|2439.2|2437.2|2441.6|2439.6|2438.3|2436.3|297
1596517500000|2020-08-04 05:05:00|2439.6|2437.6|2439.4|2437.4|2441.2|2439.2|2437.3|2435.3|279
1596517800000|2020-08-04 05:10:00|2439.3|2437.3|2438.1|2436.1|2440.5|2438.5|2437.4|2435.4|212
1596518100000|2020-08-04 05:15:00|2437.4|2435.4|2438.3|2436.3|2439.5|2437.5|2436.4|2434.4|186
1596518400000|2020-08-04 05:20:00|2438.6|2436.6|2437|2435|2439.7|2437.7|2436.3|2434.3|189
1596518700000|2020-08-04 05:25:00|2437.1|2435.1|2435.1|2433.1|2438.8|2436.8|2434.8|2432.4|351
1596519000000|2020-08-04 05:30:00|2435.3|2433.3|2434.3|2430.8|2438.4|2436|2432.8|2430.6|697
1596519300000|2020-08-04 05:35:00|2434.2|2430.7|2435.7|2433.7|2437.1|2434.4|2432.5|2430.2|446
1596519600000|2020-08-04 05:40:00|2435.4|2433.4|2434.7|2432.7|2436.8|2434.1|2433.4|2431.1|485
1596519900000|2020-08-04 05:45:00|2434.5|2432.5|2436|2434|2438|2435.8|2434.3|2432.3|568
1596520200000|2020-08-04 05:50:00|2435.8|2433.8|2437.9|2435.9|2438.5|2436.1|2435.6|2433.3|383
1596520500000|2020-08-04 05:55:00|2437.6|2435.6|2439.3|2437.3|2441.8|2439.4|2437|2435|663
1596520800000|2020-08-04 06:00:00|2439.4|2437.4|2435.9|2433.9|2441.3|2439.3|2431.9|2429.9|867
1596521100000|2020-08-04 06:05:00|2435.8|2433.8|2434.7|2432.7|2438.3|2435.3|2433.8|2431.5|590
1596521400000|2020-08-04 06:10:00|2434.9|2432.9|2435.3|2433.3|2436.3|2434.3|2432.6|2430.6|494
1596521700000|2020-08-04 06:15:00|2435.5|2433.5|2434.9|2432.9|2435.6|2433.6|2433|2430.4|376
1596522000000|2020-08-04 06:20:00|2434.8|2432.8|2432|2430|2435.6|2433.6|2429.9|2427.7|533
1596522300000|2020-08-04 06:25:00|2431.9|2429.9|2432.8|2430.8|2434.7|2430.9|2429.8|2426.5|620
1596522600000|2020-08-04 06:30:00|2432.6|2430.6|2435.3|2433.3|2436.7|2434.7|2432.1|2430.1|536
1596522900000|2020-08-04 06:35:00|2435.6|2433.6|2435.5|2433.5|2437.5|2435.5|2433.6|2429.5|542
1596523200000|2020-08-04 06:40:00|2435.8|2433.8|2431.5|2429.5|2437.6|2435.1|2430.1|2427.9|722
1596523500000|2020-08-04 06:45:00|2430.9|2428.9|2429.5|2427.5|2434.5|2431.8|2429.1|2427.1|679
1596523800000|2020-08-04 06:50:00|2429.7|2427.7|2431.6|2429.6|2433.8|2431.8|2428.8|2426.8|603
1596524100000|2020-08-04 06:55:00|2431.5|2429.5|2431.8|2429.8|2434.7|2432.7|2431.4|2429.4|496
1596524400000|2020-08-04 07:00:00|2432|2430|2433.1|2431.1|2435.4|2433.4|2431.6|2429.1|576
1596524700000|2020-08-04 07:05:00|2433.6|2431.6|2432.8|2430.8|2434.9|2432.9|2431.8|2429.8|410
1596525000000|2020-08-04 07:10:00|2432.9|2430.9|2434.5|2432.5|2435.7|2433.7|2430.2|2428.2|556
1596525300000|2020-08-04 07:15:00|2434.6|2432.6|2435|2433|2436|2434|2433.4|2430.9|511
1596525600000|2020-08-04 07:20:00|2434.7|2432.7|2436.5|2434.5|2437.4|2435.4|2434.5|2432.5|475
1596525900000|2020-08-04 07:25:00|2436.8|2434.8|2435.2|2433.2|2438.8|2436.8|2433.5|2431.5|590
1596526200000|2020-08-04 07:30:00|2435.5|2433.5|2436.1|2434.1|2437.2|2435.2|2434.7|2432.7|361
1596526500000|2020-08-04 07:35:00|2436|2434|2436.8|2434.8|2437.5|2435.5|2434.6|2432.6|372
1596526800000|2020-08-04 07:40:00|2436.2|2434.2|2437|2435|2437.9|2435.9|2435.4|2433.4|368
1596527100000|2020-08-04 07:45:00|2436.9|2434.9|2434.7|2432.7|2439.5|2437.5|2434.4|2432.4|513
1596527400000|2020-08-04 07:50:00|2434.6|2432.6|2435.4|2433.4|2436.9|2434.7|2434.1|2431.7|369
1596527700000|2020-08-04 07:55:00|2435.6|2433.6|2436.5|2434.5|2437.8|2435.6|2435.2|2432.5|399
1596528000000|2020-08-04 08:00:00|2436.8|2434.8|2436.4|2434.4|2438.2|2436.2|2434.4|2432.4|480
1596528300000|2020-08-04 08:05:00|2436.7|2434.7|2433.9|2431.9|2438|2436|2433.7|2427.7|448
1596528600000|2020-08-04 08:10:00|2433.6|2431.6|2433.6|2431.6|2435.5|2433.5|2432.1|2429.8|410
1596528900000|2020-08-04 08:15:00|2433.9|2431.9|2433|2429.5|2434.8|2432.8|2429.5|2427.5|440
1596529200000|2020-08-04 08:20:00|2432.3|2430.3|2434.7|2432.7|2436.1|2434.1|2432.3|2430.1|365
1596529500000|2020-08-04 08:25:00|2434.9|2432.9|2433.5|2431.5|2436.1|2433.7|2430.9|2428.9|417
1596529800000|2020-08-04 08:30:00|2433.3|2431.3|2434.2|2432.2|2435|2433|2432.5|2430.1|402
1596530100000|2020-08-04 08:35:00|2434.4|2432.4|2433.1|2431.1|2435.1|2433.1|2432.6|2429.6|350
1596530400000|2020-08-04 08:40:00|2433|2431|2434.9|2432.9|2435.9|2433.9|2432.3|2430.1|337
1596530700000|2020-08-04 08:45:00|2435|2433|2435.2|2433.2|2436.2|2434.2|2433.5|2430.5|289
1596531000000|2020-08-04 08:50:00|2435.5|2433.5|2436|2434|2436.2|2434.2|2434.1|2432.1|245
1596531300000|2020-08-04 08:55:00|2436.1|2434.1|2434.1|2432.1|2436.7|2434.7|2433.9|2431.9|241
1596531600000|2020-08-04 09:00:00|2434.4|2432.4|2435.6|2433.6|2436.4|2434.4|2434.4|2432.4|257
1596531900000|2020-08-04 09:05:00|2435.9|2433.9|2435.8|2433.8|2436.8|2434.8|2434.6|2432.6|258
1596532200000|2020-08-04 09:10:00|2435.9|2433.9|2435.5|2433.5|2437.3|2435.3|2434.7|2432.5|244
1596532500000|2020-08-04 09:15:00|2435.6|2433.6|2434.2|2432.2|2436|2434|2431.8|2429.8|322
1596532800000|2020-08-04 09:20:00|2434|2432|2436.2|2434.2|2437.5|2435.5|2433.4|2430.5|329
1596533100000|2020-08-04 09:25:00|2436.1|2434.1|2438.6|2436.6|2440.4|2438.4|2435.9|2433.7|325
1596533400000|2020-08-04 09:30:00|2438.7|2436.7|2434|2432|2438.7|2436.7|2424|2422|817
1596533700000|2020-08-04 09:35:00|2434.2|2432.2|2435.4|2433.4|2436.5|2434.5|2432.4|2430.4|427
1596534000000|2020-08-04 09:40:00|2435.5|2433.5|2437|2435|2438.4|2436.4|2434.7|2432.3|368
1596534300000|2020-08-04 09:45:00|2436.9|2434.9|2436.3|2434.3|2438.3|2436.3|2434.8|2431.9|337
1596534600000|2020-08-04 09:50:00|2436.5|2434.5|2435|2433|2436.7|2434.7|2432.8|2430.8|343
1596534900000|2020-08-04 09:55:00|2434.8|2432.8|2432.2|2430.2|2435.9|2433.9|2431.8|2429.8|315
1596535200000|2020-08-04 10:00:00|2432.1|2430.1|2431.3|2429.3|2433|2431|2428.2|2425.4|374
1596535500000|2020-08-04 10:05:00|2431.2|2429.2|2429.5|2427.5|2433.4|2431|2427.9|2425.9|397
1596535800000|2020-08-04 10:10:00|2429.8|2427.8|2429.8|2427.8|2431.6|2429.2|2428.4|2426.4|297
1596536100000|2020-08-04 10:15:00|2429.6|2427.6|2432.6|2430.6|2433.2|2431.2|2429.1|2426|248
1596536400000|2020-08-04 10:20:00|2432.7|2430.7|2432.5|2430.5|2433.9|2431.9|2431.9|2429.1|276
1596536700000|2020-08-04 10:25:00|2433|2431|2432.4|2430.4|2434.2|2432.2|2431.2|2429.2|259
1596537000000|2020-08-04 10:30:00|2432.5|2430.5|2428.4|2426.4|2432.6|2430.6|2427.6|2424.7|300
1596537300000|2020-08-04 10:35:00|2428|2426|2430.4|2428.4|2432.1|2430.1|2426.4|2424.4|445
1596537600000|2020-08-04 10:40:00|2429.7|2427.7|2429.5|2427.5|2431.8|2429.8|2428.6|2426.6|313
1596537900000|2020-08-04 10:45:00|2430.1|2428.1|2427.3|2425.3|2431.3|2429.3|2424.6|2422.6|446
1596538200000|2020-08-04 10:50:00|2427.9|2425.9|2426.6|2424.6|2430.1|2428.1|2425.2|2423.2|329
1596538500000|2020-08-04 10:55:00|2427.1|2425.1|2427.4|2425.4|2430.9|2428.9|2425.5|2422.6|446
1596538800000|2020-08-04 11:00:00|2427.6|2425.6|2431.7|2429.7|2433.4|2431.4|2425.8|2423.7|479
1596539100000|2020-08-04 11:05:00|2431.8|2429.8|2434|2432|2434.3|2432.3|2429.2|2427.2|358
1596539400000|2020-08-04 11:10:00|2434.1|2432.1|2432.9|2430.9|2434.2|2432.2|2432|2429.7|335
1596539700000|2020-08-04 11:15:00|2433|2431|2424|2422|2433.5|2431.5|2418.3|2416.3|686
1596540000000|2020-08-04 11:20:00|2424.3|2422.3|2426.5|2424.5|2429.7|2427.2|2422.2|2420.2|686
1596540300000|2020-08-04 11:25:00|2426.4|2424.4|2424.5|2422.5|2428.6|2426.6|2422.5|2420.5|569
1596540600000|2020-08-04 11:30:00|2424.8|2422.8|2420.7|2418.7|2425.8|2423.8|2420.2|2417.3|729
1596540900000|2020-08-04 11:35:00|2421|2419|2421.1|2419.1|2421.6|2419.6|2414.4|2412.4|856
1596541200000|2020-08-04 11:40:00|2421.2|2419.2|2422|2420|2425.2|2422|2417.4|2415.3|649
1596541500000|2020-08-04 11:45:00|2421.9|2419.9|2423.1|2421.1|2426.7|2424.1|2420.7|2418.7|476
1596541800000|2020-08-04 11:50:00|2423.2|2421.2|2427.1|2425.1|2428.2|2426.2|2423.2|2421.2|593
1596542100000|2020-08-04 11:55:00|2427.3|2425.3|2427.7|2425.7|2429.6|2427.6|2425.9|2423.9|429
1596542400000|2020-08-04 12:00:00|2427.6|2425.6|2432.8|2430.8|2434.6|2432.1|2427.6|2425.6|796
1596542700000|2020-08-04 12:05:00|2432.7|2430.7|2430.9|2428.9|2433|2431|2429.3|2427.3|503
1596543000000|2020-08-04 12:10:00|2430.4|2428.4|2432.5|2430.5|2434.7|2432.7|2430.3|2428.3|520
1596543300000|2020-08-04 12:15:00|2432.6|2430.6|2435.1|2433.1|2436.4|2434.4|2431.7|2429.7|520
1596543600000|2020-08-04 12:20:00|2435.4|2433.4|2434.1|2432.1|2439|2437|2433.6|2431.6|846
1596543900000|2020-08-04 12:25:00|2434|2432|2431.6|2429.6|2435|2433|2430.1|2428.1|745
1596544200000|2020-08-04 12:30:00|2431.8|2429.8|2436.7|2434.7|2437.7|2435.7|2430.7|2428.7|837
1596544500000|2020-08-04 12:35:00|2436.5|2434.5|2439.7|2437.7|2441.5|2439.5|2436.5|2434.5|708
1596544800000|2020-08-04 12:40:00|2440.2|2438.2|2435.2|2433.2|2441|2439|2434.2|2432.2|975
1596545100000|2020-08-04 12:45:00|2435.3|2433.3|2431|2429|2435.4|2433.4|2430|2428|859
1596545400000|2020-08-04 12:50:00|2431.2|2429.2|2430.9|2428.9|2432.8|2430.8|2428.2|2426.2|869
1596545700000|2020-08-04 12:55:00|2431.1|2429.1|2431.2|2429.2|2432.8|2430.7|2429.5|2427.5|706
1596546000000|2020-08-04 13:00:00|2431.3|2429.3|2436.6|2434.6|2436.6|2434.6|2428|2426|960
1596546300000|2020-08-04 13:05:00|2436.3|2434.3|2433.3|2431.3|2436.9|2434.9|2431.8|2429.8|737
1596546600000|2020-08-04 13:10:00|2433.4|2431.4|2438.5|2436.5|2439.2|2437.2|2432.3|2430.3|893
1596546900000|2020-08-04 13:15:00|2438.4|2436.4|2438.9|2436.9|2440.2|2438.2|2436.8|2434.8|862
1596547200000|2020-08-04 13:20:00|2439|2437|2434.6|2432.6|2440.9|2438.9|2434|2432|814
1596547500000|2020-08-04 13:25:00|2434.5|2432.5|2438|2436|2438.8|2436.8|2433.1|2431.1|837
1596547800000|2020-08-04 13:30:00|2437.9|2435.9|2434.2|2432.2|2440.9|2438.9|2433.3|2431.3|1183
1596548100000|2020-08-04 13:35:00|2433.9|2431.9|2432.3|2430.3|2435.8|2433.8|2429.4|2427.4|1050
1596548400000|2020-08-04 13:40:00|2432.1|2430.1|2436.4|2434.4|2437.4|2435.4|2431.8|2429.8|852
1596548700000|2020-08-04 13:45:00|2436.3|2434.3|2435.1|2433.1|2436.4|2434.4|2432.5|2430.5|897
1596549000000|2020-08-04 13:50:00|2435.2|2433.2|2435.7|2433.7|2436.6|2434.6|2434|2432|900
1596549300000|2020-08-04 13:55:00|2435.6|2433.6|2439.9|2437.9|2440.9|2438.3|2435.4|2433.4|1107
1596549600000|2020-08-04 14:00:00|2440|2438|2438|2436|2443.9|2441.9|2436.3|2434.3|1247
1596549900000|2020-08-04 14:05:00|2437.8|2435.8|2447|2445|2447.5|2445.5|2437.2|2435.2|1298
1596550200000|2020-08-04 14:10:00|2447.2|2445.2|2445.8|2443.8|2449.8|2447.8|2443.7|2441.7|1286
1596550500000|2020-08-04 14:15:00|2445.9|2443.9|2460.8|2458.8|2461.1|2459.1|2444.2|2442.2|1307
1596550800000|2020-08-04 14:20:00|2460.7|2458.7|2474.3|2472.3|2478|2476|2460.5|2458.5|1746
1596551100000|2020-08-04 14:25:00|2474.2|2472.2|2472.1|2470.1|2477|2475|2468.1|2466.1|1609
1596551400000|2020-08-04 14:30:00|2471.8|2469.8|2474.9|2472.9|2477.3|2475.3|2466.9|2464.9|1414
1596551700000|2020-08-04 14:35:00|2474.8|2472.8|2517.6|2515.6|2523.4|2521.4|2474.8|2472.8|1962
1596552000000|2020-08-04 14:40:00|2517.1|2515.1|2512.5|2510.5|2525.7|2523.7|2505.9|2503.9|1853
1596552300000|2020-08-04 14:45:00|2512.4|2510.4|2523.9|2521.9|2527.1|2525.1|2512.4|2510.4|1843
1596552600000|2020-08-04 14:50:00|2524|2522|2529.6|2527.6|2537.3|2535.3|2520.7|2518.7|1794
1596552900000|2020-08-04 14:55:00|2529.5|2527.5|2527|2525|2534|2532|2519.2|2517.2|1692
1596553200000|2020-08-04 15:00:00|2527.3|2525.3|2528.6|2526.6|2535.1|2533.1|2526.1|2524.1|1481
1596553500000|2020-08-04 15:05:00|2528.5|2526.5|2529.5|2527.5|2532.3|2530.3|2527|2525|1153
1596553800000|2020-08-04 15:10:00|2530.1|2528.1|2540.2|2538.2|2546.5|2544.5|2527.5|2525.5|1407
1596554100000|2020-08-04 15:15:00|2540.1|2538.1|2538.1|2536.1|2545.5|2543.5|2534|2532|1368
1596554400000|2020-08-04 15:20:00|2538.2|2536.2|2534.4|2532.4|2540|2538|2533.4|2531.4|1175
1596554700000|2020-08-04 15:25:00|2534.2|2532.2|2536.7|2534.7|2537.7|2535.7|2531.5|2529.5|1230
1596555000000|2020-08-04 15:30:00|2536.6|2534.6|2539.4|2537.4|2541.5|2539.5|2534.1|2532.1|1044
1596555300000|2020-08-04 15:35:00|2539.2|2537.2|2540.3|2538.3|2541.7|2539.7|2537.6|2535.6|939
1596555600000|2020-08-04 15:40:00|2540.2|2538.2|2538.6|2536.6|2542.1|2540.1|2534.8|2532.8|1025
1596555900000|2020-08-04 15:45:00|2538.4|2536.4|2540.5|2538.5|2540.7|2538.7|2536.8|2534.8|830
1596556200000|2020-08-04 15:50:00|2540.6|2538.6|2543.9|2541.9|2544.4|2542.4|2539.3|2537.3|1089
1596556500000|2020-08-04 15:55:00|2544|2542|2541.6|2539.6|2545.2|2543.2|2539|2537|1090
1596556800000|2020-08-04 16:00:00|2542.1|2540.1|2550.9|2548.9|2558.3|2556.3|2541.7|2539.7|1371
1596557100000|2020-08-04 16:05:00|2551|2549|2552.8|2550.8|2556.5|2554.5|2550.3|2548.3|1235
1596557400000|2020-08-04 16:10:00|2553.1|2551.1|2554.7|2552.7|2558.8|2555.7|2551.6|2549.6|1206
1596557700000|2020-08-04 16:15:00|2554.6|2552.6|2578.5|2576.5|2580|2578|2552.1|2550.1|1608
1596558000000|2020-08-04 16:20:00|2578.6|2576.6|2536.8|2534.8|2579.4|2577.4|2530.5|2528.5|1855
1596558300000|2020-08-04 16:25:00|2537.2|2535.2|2542.6|2540.6|2550.5|2548.5|2537.2|2535|1557
1596558600000|2020-08-04 16:30:00|2541.6|2539.6|2551.7|2549.7|2554.4|2551|2540.2|2538.2|1372
1596558900000|2020-08-04 16:35:00|2551.8|2549.8|2550.7|2548.7|2556.8|2554.8|2548.5|2546.5|1354
1596559200000|2020-08-04 16:40:00|2551.6|2549.6|2556|2554|2556.3|2554.3|2549.7|2547.7|1125
1596559500000|2020-08-04 16:45:00|2555.9|2553.9|2552.8|2550.8|2556.8|2554.7|2546.2|2544.2|1042
1596559800000|2020-08-04 16:50:00|2552.5|2550.5|2554.2|2552.2|2556.5|2554.5|2551.4|2549.1|799
1596560100000|2020-08-04 16:55:00|2554.8|2551.3|2564.4|2562.4|2565.5|2563.5|2552.1|2550.1|1167
1596560400000|2020-08-04 17:00:00|2564.3|2562.3|2560.5|2557|2568.7|2566.7|2557.3|2555.3|1174
1596560700000|2020-08-04 17:05:00|2559|2556.8|2567.5|2565.5|2568.4|2566.4|2557.9|2555.6|991
1596561000000|2020-08-04 17:10:00|2567.6|2565.6|2574.5|2572.5|2574.8|2572.8|2564|2562|1208
1596561300000|2020-08-04 17:15:00|2573.9|2571.9|2572.1|2570.1|2576.7|2574.7|2571.4|2569.4|1298
1596561600000|2020-08-04 17:20:00|2572.2|2570.2|2583.2|2581.2|2587.2|2585.2|2572.2|2570.2|1224
1596561900000|2020-08-04 17:25:00|2583.4|2581.4|2571.4|2569.4|2583.5|2581.5|2568.2|2566.2|1324
1596562200000|2020-08-04 17:30:00|2571.3|2569.3|2578.5|2576.5|2579.7|2577.7|2570.7|2568.7|951
1596562500000|2020-08-04 17:35:00|2578.9|2576.9|2577.3|2575.3|2579.2|2577.2|2572|2570|907
1596562800000|2020-08-04 17:40:00|2577|2575|2579.8|2577.8|2581.4|2579.4|2575.8|2573.8|772
1596563100000|2020-08-04 17:45:00|2579.9|2577.9|2579|2577|2584|2582|2575.1|2573.1|811
1596563400000|2020-08-04 17:50:00|2579.2|2577.2|2579.6|2577.6|2580.3|2578.3|2573.3|2571.3|706
1596563700000|2020-08-04 17:55:00|2579.5|2577.5|2583.9|2581.9|2584.5|2582.5|2578.6|2576.6|589
1596564000000|2020-08-04 18:00:00|2583.8|2581.8|2593.9|2591.9|2598|2596|2582.7|2580.7|1281
1596564300000|2020-08-04 18:05:00|2593.2|2591.2|2591.5|2589.5|2594|2592|2588.5|2586.5|1115
1596564600000|2020-08-04 18:10:00|2591.6|2589.6|2593|2591|2594.1|2592.1|2586.6|2584.6|1100
1596564900000|2020-08-04 18:15:00|2592.8|2590.8|2593|2591|2598.7|2596.7|2590.8|2588.8|1105
1596565200000|2020-08-04 18:20:00|2592.7|2590.7|2597.4|2595.4|2598.3|2596.3|2592.7|2590.7|884
1596565500000|2020-08-04 18:25:00|2597.8|2595.8|2592.3|2590.3|2597.8|2595.8|2589.4|2587.4|1226
1596565800000|2020-08-04 18:30:00|2592.2|2590.2|2567.5|2565.5|2592.6|2590.6|2562.5|2560.5|1181
1596566100000|2020-08-04 18:35:00|2567.7|2565.7|2565|2563|2576.8|2574.8|2563|2561|984
1596566400000|2020-08-04 18:40:00|2565.3|2563.3|2565.5|2563.5|2567.4|2565.4|2554.8|2552.8|940
1596566700000|2020-08-04 18:45:00|2565.4|2563.4|2563.1|2561.1|2570.2|2568.2|2560.3|2558.3|739
1596567000000|2020-08-04 18:50:00|2563.2|2561.2|2551.2|2549.2|2563.9|2561.9|2536.8|2534.8|1181
1596567300000|2020-08-04 18:55:00|2551.3|2549.3|2564.9|2562.9|2567.9|2565.9|2551.1|2548.5|1100
1596567600000|2020-08-04 19:00:00|2564.8|2562.8|2569|2567|2571.4|2569.4|2564|2562|986
1596567900000|2020-08-04 19:05:00|2568.6|2566.6|2569.3|2567.3|2570.9|2568.9|2563|2561|741
1596568200000|2020-08-04 19:10:00|2569.7|2567.7|2574.9|2572.9|2578.4|2576.4|2568|2566|907
1596568500000|2020-08-04 19:15:00|2575|2573|2574.2|2572.2|2576.6|2574.6|2571.5|2569.5|659
1596568800000|2020-08-04 19:20:00|2573.1|2571.1|2574.2|2572.2|2574.6|2572.6|2569.6|2567.6|609
1596569100000|2020-08-04 19:25:00|2574.1|2572.1|2571.7|2569.7|2574.6|2572.6|2569.7|2567.7|574
1596569400000|2020-08-04 19:30:00|2572.1|2570.1|2583.5|2581.5|2584.2|2582.2|2571.5|2569.5|745
1596569700000|2020-08-04 19:35:00|2583.7|2581.7|2598.5|2596.5|2599.1|2597.1|2582.7|2580.7|1078
1596570000000|2020-08-04 19:40:00|2598.9|2596.9|2594.7|2592.7|2598.9|2596.9|2584.4|2582.4|1050
1596570300000|2020-08-04 19:45:00|2594.8|2592.8|2594.6|2592.6|2600.9|2598.9|2592.5|2590.4|901
1596570600000|2020-08-04 19:50:00|2594.4|2592.4|2594.9|2592.9|2599.3|2597.3|2590.2|2588.2|904
1596570900000|2020-08-04 19:55:00|2595.8|2593.8|2603|2601|2603.7|2601.7|2593.6|2591.6|1204
1596571200000|2020-08-04 20:00:00|2603.1|2601.1|2590.9|2588.9|2605.5|2603.5|2589.7|2587.7|805
1596571500000|2020-08-04 20:05:00|2591.7|2589.7|2596.1|2594.1|2599.4|2595.9|2590.3|2588.3|631
1596571800000|2020-08-04 20:10:00|2595.8|2593.8|2598.9|2596.9|2600.1|2598.1|2594.2|2591|684
1596572100000|2020-08-04 20:15:00|2599.1|2597.1|2594.3|2592.3|2603.7|2601.7|2592.5|2590.5|582
1596572400000|2020-08-04 20:20:00|2594.1|2592.1|2594.9|2592.9|2595.7|2593.7|2593|2591|344
1596572700000|2020-08-04 20:25:00|2595|2593|2591.7|2589.7|2595.6|2593.6|2589.8|2587.4|382
1596573000000|2020-08-04 20:30:00|2591.3|2589.3|2587.9|2585.9|2592.4|2590.4|2587.2|2585.2|374
1596573300000|2020-08-04 20:35:00|2588.1|2586.1|2600.1|2598.1|2602.7|2600.7|2587.1|2585.1|523
1596573600000|2020-08-04 20:40:00|2599.8|2597.8|2594.4|2592.4|2601.9|2599.9|2593.5|2591.5|450
1596573900000|2020-08-04 20:45:00|2595.4|2591.9|2594.9|2592.9|2602.1|2599.1|2590.3|2588|469
1596574200000|2020-08-04 20:50:00|2595.5|2592|2595.2|2593.2|2598.3|2595.2|2590.3|2587.5|431
1596574500000|2020-08-04 20:55:00|2595|2593|2602.1|2598.6|2607.1|2599.7|2593.3|2590.1|477
1596578400000|2020-08-04 22:00:00|2614.6|2605.6|2611.4|2603.9|2638.8|2631.3|2608.6|2602.4|1358
1596578700000|2020-08-04 22:05:00|2612.5|2605.4|2605.7|2596.7|2613.7|2609.8|2588.6|2579.6|1137
1596579000000|2020-08-04 22:10:00|2605.9|2596.9|2598.5|2591.2|2609.7|2600.7|2592.3|2586.4|864
1596579300000|2020-08-04 22:15:00|2598.6|2591.3|2615.9|2608.1|2618.8|2612.5|2588.7|2583.5|1033
1596579600000|2020-08-04 22:20:00|2615.6|2608|2599.7|2596.2|2621.2|2615|2593.1|2589.8|862
1596579900000|2020-08-04 22:25:00|2599.8|2596.3|2605|2601.5|2605.6|2602.3|2594|2588.8|571
1596580200000|2020-08-04 22:30:00|2605.4|2601.9|2595.2|2593.2|2607.7|2602.1|2594.1|2591.1|488
1596580500000|2020-08-04 22:35:00|2595.1|2593.1|2595.3|2591.8|2603.8|2600.1|2593.1|2589.8|610
1596580800000|2020-08-04 22:40:00|2595.7|2592.2|2596.8|2593.3|2600.5|2597.1|2594.4|2590.7|371
1596581100000|2020-08-04 22:45:00|2596.9|2593.4|2598.8|2596.8|2599.5|2596.9|2595|2592.3|303
1596581400000|2020-08-04 22:50:00|2598.9|2596.9|2600.6|2598.6|2607.2|2602.8|2598.9|2596.9|404
1596581700000|2020-08-04 22:55:00|2600.7|2598.7|2601.3|2599.3|2603.7|2601.7|2599.7|2597.4|246
1596582000000|2020-08-04 23:00:00|2601.5|2599.5|2600.2|2598.2|2607.2|2600.7|2599.3|2596.3|285
1596582300000|2020-08-04 23:05:00|2601.6|2598.1|2601.4|2599.4|2605.3|2600.9|2599.1|2595.7|236
1596582600000|2020-08-04 23:10:00|2601.5|2599.5|2608.6|2605.1|2612.1|2607.8|2600.3|2597.9|428
1596582900000|2020-08-04 23:15:00|2608.7|2605.2|2609.5|2607.5|2613.2|2609.5|2607.1|2601.5|422
1596583200000|2020-08-04 23:20:00|2610.3|2606.8|2608.2|2604.7|2610.8|2607.6|2604.7|2602.3|434
1596583500000|2020-08-04 23:25:00|2608.1|2604.6|2607.9|2605.9|2613|2610.3|2606.2|2598.6|394
1596583800000|2020-08-04 23:30:00|2608.6|2606.6|2609.1|2607.1|2616.7|2613.8|2607.6|2601.8|517
1596584100000|2020-08-04 23:35:00|2610.7|2608.7|2608.6|2606.6|2612.5|2609.4|2607|2603.9|485
1596584400000|2020-08-04 23:40:00|2609.9|2606.4|2616.2|2612.7|2617.4|2614.6|2608.9|2605.4|541
1596584700000|2020-08-04 23:45:00|2615.9|2612.4|2622.1|2618.6|2626.4|2624.1|2614.5|2610.9|830
1596585000000|2020-08-04 23:50:00|2623.9|2616.7|2618.5|2616.5|2624.8|2619.7|2617|2610.6|604
1596585300000|2020-08-04 23:55:00|2618.6|2616.6|2627.4|2623.9|2629.8|2626.6|2616.1|2613.5|754
1596585600000|2020-08-05 00:00:00|2625.2|2623.2|2615.2|2611.7|2625.9|2623.9|2611.7|2608.2|906
1596585900000|2020-08-05 00:05:00|2616.3|2612.8|2611.5|2608|2617.2|2613.7|2604.7|2600.6|741
1596586200000|2020-08-05 00:10:00|2608.9|2605.4|2596.7|2593.2|2614.9|2611.5|2595.5|2591.3|1017
1596586500000|2020-08-05 00:15:00|2596.5|2593|2600.2|2598.2|2605.1|2599|2591.9|2589|732
1596586800000|2020-08-05 00:20:00|2601|2597.5|2599.1|2591.7|2606|2600.9|2591.9|2588.1|669
1596587100000|2020-08-05 00:25:00|2599.7|2591.3|2596.7|2589.4|2602.2|2596.6|2593.3|2588.6|558
1596587400000|2020-08-05 00:30:00|2594.2|2590.7|2574.5|2565.5|2597.2|2592|2570.3|2563.9|904
1596587700000|2020-08-05 00:35:00|2573.8|2565.9|2562.8|2559.3|2575.3|2569|2540.8|2532.1|1628
1596588000000|2020-08-05 00:40:00|2564|2560.5|2579.4|2572.1|2580|2574.3|2561.9|2555.7|1143
1596588300000|2020-08-05 00:45:00|2577.1|2570|2578.9|2575.4|2586.6|2579.5|2571.6|2566.4|818
1596588600000|2020-08-05 00:50:00|2580.8|2573.7|2581|2577.5|2585.1|2580|2576.8|2570.4|641
1596588900000|2020-08-05 00:55:00|2581.4|2577.9|2585.2|2581.7|2591.5|2587.8|2578.5|2572.4|857
1596589200000|2020-08-05 01:00:00|2585.4|2581.9|2592.9|2590.9|2603.8|2599.6|2574.5|2568.2|1685
1596589500000|2020-08-05 01:05:00|2593.6|2591.6|2595.6|2586.6|2602.4|2595.6|2582.9|2573.9|1384
1596589800000|2020-08-05 01:10:00|2596.6|2587.6|2600.4|2591.4|2610.2|2601.2|2588.9|2583.7|667
1596590100000|2020-08-05 01:15:00|2600.8|2591.8|2587.3|2583.8|2601.9|2592.9|2584.8|2582.7|1080
1596590400000|2020-08-05 01:20:00|2587.2|2583.7|2598.2|2596.2|2601.6|2597.8|2583.5|2580.5|1215
1596590700000|2020-08-05 01:25:00|2596.8|2594.8|2592.7|2590.7|2601|2596.6|2592.1|2587.2|1141
1596591000000|2020-08-05 01:30:00|2593|2591|2596.7|2593.2|2600.2|2594.7|2590.1|2585.3|757
1596591300000|2020-08-05 01:35:00|2598.7|2591.3|2597.5|2589|2599.2|2594.6|2590|2585.7|940
1596591600000|2020-08-05 01:40:00|2596.5|2589.1|2594.5|2592.5|2599.1|2593.8|2591.9|2587.2|618
1596591900000|2020-08-05 01:45:00|2594.4|2592.4|2594.8|2591.3|2600|2594.7|2592.9|2587.3|678
1596592200000|2020-08-05 01:50:00|2594.9|2591.4|2596.1|2592.6|2600.6|2595.1|2592.9|2588.4|761
1596592500000|2020-08-05 01:55:00|2595.7|2592.2|2599.2|2591.5|2599.8|2594.8|2593.6|2587.6|746
1596592800000|2020-08-05 02:00:00|2599.3|2591.4|2593.1|2584.8|2599.7|2594.1|2584.9|2575.9|1259
1596593100000|2020-08-05 02:05:00|2593.6|2584.9|2570.5|2567|2594.3|2588.4|2560.1|2554.4|1562
1596593400000|2020-08-05 02:10:00|2570.3|2566.8|2571.5|2568|2577.9|2572.7|2566.7|2560.7|1418
1596593700000|2020-08-05 02:15:00|2570.2|2568.2|2568.1|2564.6|2576.2|2570|2565.7|2560.3|1027
1596594000000|2020-08-05 02:20:00|2567.3|2563.8|2584.5|2581|2587.3|2582.1|2567.3|2561.9|1139
1596594300000|2020-08-05 02:25:00|2584.6|2581.1|2582.8|2579.3|2589.2|2582.7|2582.1|2575.9|669
1596594600000|2020-08-05 02:30:00|2582.9|2579.4|2585.9|2578.7|2589.9|2584.1|2579.6|2573.6|1009
1596594900000|2020-08-05 02:35:00|2584.1|2580.6|2582.9|2579.4|2588.3|2583.3|2581.3|2574.5|870
1596595200000|2020-08-05 02:40:00|2585.6|2577.3|2593|2584|2594.7|2589.3|2581.1|2575.6|1171
1596595500000|2020-08-05 02:45:00|2591.8|2584.1|2588.6|2585.1|2595.8|2589.7|2588.1|2582.4|964
1596595800000|2020-08-05 02:50:00|2588.5|2585|2591.1|2587.6|2594.8|2589.4|2587.5|2580.7|722
1596596100000|2020-08-05 02:55:00|2591.2|2587.7|2590.2|2586.7|2594.8|2589.6|2584.3|2577.9|939
1596596400000|2020-08-05 03:00:00|2590.3|2586.8|2583.9|2574.9|2593.4|2588.2|2582.7|2574.5|820
1596596700000|2020-08-05 03:05:00|2585.5|2577.7|2579.4|2577.4|2588.7|2582.3|2579.4|2573.6|932
1596597000000|2020-08-05 03:10:00|2579.1|2577.1|2586.2|2577.2|2586.7|2581.2|2579.1|2573.7|780
1596597300000|2020-08-05 03:15:00|2585.9|2577.6|2584.2|2580.7|2588.6|2582.6|2582.2|2576.9|609
1596597600000|2020-08-05 03:20:00|2584.3|2580.8|2584.8|2581.3|2587.9|2582.7|2582.5|2577.3|508
1596597900000|2020-08-05 03:25:00|2584.7|2581.2|2590.6|2587.1|2594|2588.2|2584.7|2579.4|819
1596598200000|2020-08-05 03:30:00|2590.7|2587.2|2589.6|2586.1|2594.2|2588.5|2587.9|2581.7|563
1596598500000|2020-08-05 03:35:00|2589.5|2586|2586.3|2582.8|2592.6|2586.7|2585.5|2580.2|446
1596598800000|2020-08-05 03:40:00|2586.2|2582.7|2588.4|2581.1|2590|2585.5|2584.6|2578.9|502
1596599100000|2020-08-05 03:45:00|2586.5|2583|2585.5|2583.5|2589.4|2585|2584.6|2579.5|312
1596599400000|2020-08-05 03:50:00|2585.6|2583.6|2587.6|2585.6|2591|2586.2|2585.5|2580.2|475
1596599700000|2020-08-05 03:55:00|2587.8|2585.8|2585.9|2583.9|2589.8|2585.9|2585.3|2581.9|277
1596600000000|2020-08-05 04:00:00|2585.7|2583.7|2584.4|2582.4|2589.1|2585.7|2581.9|2576|540
1596600300000|2020-08-05 04:05:00|2585.3|2581.8|2584.2|2582.2|2589.1|2585|2583.4|2580.3|379
1596600600000|2020-08-05 04:10:00|2585.3|2581.8|2587.7|2584.2|2588.7|2585.9|2583.5|2580.7|361
1596600900000|2020-08-05 04:15:00|2588|2584.5|2588.3|2584.8|2591.7|2587.1|2585.8|2582.7|350
1596601200000|2020-08-05 04:20:00|2588.1|2584.6|2587.2|2585.2|2590.4|2587.1|2585.6|2580.3|340
1596601500000|2020-08-05 04:25:00|2587.8|2584.3|2588.9|2586.9|2590.1|2586.9|2585.7|2582|348
1596601800000|2020-08-05 04:30:00|2589|2587|2596.6|2593.1|2599.2|2594.1|2588.8|2586.7|637
1596602100000|2020-08-05 04:35:00|2596.4|2592.9|2595.7|2593.7|2601.7|2599.6|2594.4|2591.9|686
1596602400000|2020-08-05 04:40:00|2595.6|2593.6|2597.7|2595.7|2598.4|2596.2|2594.8|2591.9|407
1596602700000|2020-08-05 04:45:00|2597.8|2595.8|2603.4|2599.9|2607.2|2604.7|2596.3|2594.2|837
1596603000000|2020-08-05 04:50:00|2602.8|2600.8|2602.9|2599.4|2608.5|2603.9|2600|2595.8|576
1596603300000|2020-08-05 04:55:00|2602.6|2599.1|2601.2|2597.7|2603.9|2601.4|2597.1|2593.9|623
1596603600000|2020-08-05 05:00:00|2600|2596.5|2598.5|2596.5|2602.4|2599.2|2597.7|2594.9|736
1596603900000|2020-08-05 05:05:00|2598.9|2596.9|2598.8|2596.8|2600.5|2597.8|2596.8|2594.1|541
1596604200000|2020-08-05 05:10:00|2598|2596|2596.8|2593.3|2599.9|2596.8|2593.3|2590.5|532
1596604500000|2020-08-05 05:15:00|2596.7|2593.2|2595.8|2592.3|2601.6|2596.9|2593.3|2590.7|691
1596604800000|2020-08-05 05:20:00|2599.3|2590.9|2591.7|2588.2|2600.7|2595|2589.9|2586.5|735
1596605100000|2020-08-05 05:25:00|2591.5|2588|2598.9|2596.9|2601.6|2598.1|2590.4|2586.8|761
1596605400000|2020-08-05 05:30:00|2597.8|2595.8|2601.1|2597.6|2604.8|2601.8|2596.6|2593.2|1067
1596605700000|2020-08-05 05:35:00|2601|2597.5|2603.5|2601.5|2607.1|2602.3|2598.9|2594.8|767
1596606000000|2020-08-05 05:40:00|2604.2|2602.2|2607.4|2605.4|2608.8|2605.4|2600.9|2596.2|1031
1596606300000|2020-08-05 05:45:00|2607.5|2605.5|2609.8|2607.8|2612|2609.6|2603.4|2600.7|928
1596606600000|2020-08-05 05:50:00|2609.7|2607.7|2609.3|2607.3|2616|2612.1|2606.6|2604.1|956
1596606900000|2020-08-05 05:55:00|2609.5|2607.5|2605.2|2603.2|2612.3|2609.4|2602.9|2600.7|887
1596607200000|2020-08-05 06:00:00|2605.6|2603.6|2606.1|2604.1|2608.1|2605.7|2603|2600.5|741
1596607500000|2020-08-05 06:05:00|2606.2|2604.2|2606.4|2604.4|2609.1|2607.1|2604.8|2602.3|690
1596607800000|2020-08-05 06:10:00|2606.5|2604.5|2607.6|2604.1|2609.5|2607.5|2604.2|2601.8|644
1596608100000|2020-08-05 06:15:00|2607.5|2604|2609.5|2607.5|2611.7|2609.5|2603.7|2601.7|855
1596608400000|2020-08-05 06:20:00|2609.9|2607.9|2627.7|2618.7|2627.7|2618.7|2608.1|2605.3|936
1596608700000|2020-08-05 06:25:00|2621.3|2619.3|2615|2613|2622.4|2619.3|2612.9|2609.3|862
1596609000000|2020-08-05 06:30:00|2615.6|2613.6|2621.9|2619.9|2635.9|2631.4|2615.3|2612.8|1663
1596609300000|2020-08-05 06:35:00|2621.3|2619.3|2631.9|2628.4|2634.2|2628.7|2621.3|2619.1|1242
1596609600000|2020-08-05 06:40:00|2630.8|2627.3|2637.8|2635.8|2647.6|2642.4|2629.6|2626.5|1323
1596609900000|2020-08-05 06:45:00|2639.5|2632.3|2640.1|2638.1|2643.9|2640.6|2633.9|2630.2|1065
1596610200000|2020-08-05 06:50:00|2640|2638|2649.7|2647.7|2666.4|2660.6|2639.4|2636|1500
1596610500000|2020-08-05 06:55:00|2650.1|2648.1|2656.1|2654.1|2663.5|2656.9|2646.6|2642.8|1255
1596610800000|2020-08-05 07:00:00|2655.6|2653.6|2634.7|2632.7|2655.7|2653.7|2630.9|2626.6|1655
1596611100000|2020-08-05 07:05:00|2637.9|2629.3|2636.1|2634.1|2638.1|2634.2|2623.2|2618.7|1296
1596611400000|2020-08-05 07:10:00|2636.9|2634.9|2640.4|2636.9|2643.3|2640.8|2633.1|2630.4|924
1596611700000|2020-08-05 07:15:00|2640.3|2636.8|2642.5|2639|2644.4|2640.1|2634.5|2630.3|1060
1596612000000|2020-08-05 07:20:00|2642.2|2638.7|2639.2|2631.4|2645.7|2641.3|2634.5|2631.1|953
1596612300000|2020-08-05 07:25:00|2636.9|2633.4|2638.4|2634.9|2641.4|2638.5|2634.1|2630.2|1008
1596612600000|2020-08-05 07:30:00|2637.6|2635.6|2645.6|2642.1|2649.7|2646.2|2636.6|2631.2|963
1596612900000|2020-08-05 07:35:00|2645.4|2641.9|2652.4|2650.4|2655.5|2650.4|2643.8|2638.6|771
1596613200000|2020-08-05 07:40:00|2652.3|2650.3|2664.2|2662.2|2667|2663.3|2650.5|2646.2|1025
1596613500000|2020-08-05 07:45:00|2664.9|2662.9|2656.1|2654.1|2668.2|2665.3|2653.7|2650.6|1016
1596613800000|2020-08-05 07:50:00|2655.8|2653.8|2655.2|2653.2|2659|2657|2649.5|2644.2|879
1596614100000|2020-08-05 07:55:00|2655.6|2653.6|2656.6|2654.6|2663.3|2659.8|2653.3|2647.2|855
1596614400000|2020-08-05 08:00:00|2656.7|2654.7|2662.5|2660.5|2663.8|2661.2|2654.8|2649.4|632
1596614700000|2020-08-05 08:05:00|2662.3|2660.3|2656.4|2647.4|2678.4|2676.4|2652.5|2647.4|1268
1596615000000|2020-08-05 08:10:00|2653.8|2650.3|2647.9|2645.9|2660.4|2654.6|2647.3|2644.6|912
1596615300000|2020-08-05 08:15:00|2648.4|2646.4|2642.3|2640.3|2648.5|2646.5|2637.7|2635.2|954
1596615600000|2020-08-05 08:20:00|2641.6|2639.6|2636.3|2634.3|2647|2644.1|2634.1|2629.2|829
1596615900000|2020-08-05 08:25:00|2636|2634|2642.6|2640.6|2646.2|2642.5|2635.4|2629|622
1596616200000|2020-08-05 08:30:00|2642.5|2640.5|2647.4|2645.4|2649.8|2645.7|2639.9|2635.9|598
1596616500000|2020-08-05 08:35:00|2647.2|2645.2|2650.4|2648.4|2655.1|2653.1|2646.2|2642.3|646
1596616800000|2020-08-05 08:40:00|2650.5|2648.5|2663.3|2661.3|2663.6|2661.6|2648|2646|588
1596617100000|2020-08-05 08:45:00|2663.8|2661.8|2658.4|2656.4|2665.8|2662.3|2655.5|2653.5|585
1596617400000|2020-08-05 08:50:00|2657|2655|2663.5|2661.5|2666.3|2663.6|2656.6|2654.6|582
1596617700000|2020-08-05 08:55:00|2662.6|2660.6|2669.1|2665.6|2669.9|2667.9|2658.7|2654.8|632
1596618000000|2020-08-05 09:00:00|2668.8|2666.8|2667.6|2665.6|2670.8|2667.1|2663.8|2661.3|635
1596618300000|2020-08-05 09:05:00|2667.5|2665.5|2667.5|2665.5|2670.9|2668.9|2664.7|2662|534
1596618600000|2020-08-05 09:10:00|2667.6|2665.6|2664.9|2662.9|2669.6|2667.6|2663.5|2661.3|528
1596618900000|2020-08-05 09:15:00|2664.6|2662.6|2660.5|2658.5|2665.1|2663.1|2658|2653.4|669
1596619200000|2020-08-05 09:20:00|2660.4|2658.4|2660.6|2658.6|2663.1|2661.1|2656.9|2654.6|675
1596619500000|2020-08-05 09:25:00|2661.9|2659.9|2662.6|2660.6|2666.7|2664.7|2656.6|2654.6|567
1596619800000|2020-08-05 09:30:00|2663.1|2661.1|2668|2666|2669.4|2667.4|2659.1|2653.9|672
1596620100000|2020-08-05 09:35:00|2668.5|2666.5|2667.1|2665.1|2671.1|2667.6|2662.9|2660.9|488
1596620400000|2020-08-05 09:40:00|2667.2|2665.2|2681.1|2679.1|2684.8|2682.8|2667.2|2665.2|857
1596620700000|2020-08-05 09:45:00|2682.2|2680.2|2679.7|2677.7|2683.1|2681.1|2674.9|2671.7|810
1596621000000|2020-08-05 09:50:00|2679.5|2677.5|2677.6|2674.1|2683|2681|2674.1|2672.1|862
1596621300000|2020-08-05 09:55:00|2678.1|2674.6|2682.7|2680.7|2686.9|2684.9|2674.2|2672.2|747
1596621600000|2020-08-05 10:00:00|2683|2681|2683.3|2681.3|2685.6|2682.9|2679.7|2676.4|612
1596621900000|2020-08-05 10:05:00|2683|2681|2682.7|2680.7|2684.4|2682.4|2679.3|2677.3|525
1596622200000|2020-08-05 10:10:00|2682.8|2680.8|2680.6|2678.6|2684.7|2682.7|2677.3|2674.1|699
1596622500000|2020-08-05 10:15:00|2681.1|2679.1|2677.5|2675.5|2683.6|2681.6|2675.6|2673.6|602
1596622800000|2020-08-05 10:20:00|2678.9|2676.9|2680.5|2678.5|2683.2|2681.2|2677.1|2674.6|508
1596623100000|2020-08-05 10:25:00|2680.6|2678.6|2682.7|2679.2|2683.8|2681.5|2679|2676.7|505
1596623400000|2020-08-05 10:30:00|2681.9|2678.4|2680.8|2677.3|2683.5|2680.4|2679.7|2674.2|446
1596623700000|2020-08-05 10:35:00|2680.2|2675.4|2682.1|2678.6|2683|2679.9|2679.2|2674.2|469
1596624000000|2020-08-05 10:40:00|2681.3|2677.8|2685.8|2680.7|2685.8|2683.2|2680.6|2676|457
1596624300000|2020-08-05 10:45:00|2685.5|2682|2694.5|2692.5|2704.8|2699.5|2684.6|2679.2|1174
1596624600000|2020-08-05 10:50:00|2694.6|2692.6|2685.7|2683.7|2698.9|2693.5|2682.8|2680.2|975
1596624900000|2020-08-05 10:55:00|2686.4|2684.4|2690.4|2686.9|2700.7|2696.5|2686.3|2682.7|771
1596625200000|2020-08-05 11:00:00|2691.2|2687.7|2687.5|2684|2699|2693|2686.3|2682.8|841
1596625500000|2020-08-05 11:05:00|2687.4|2683.9|2681|2677.5|2690.1|2685.4|2672.3|2667.8|1027
1596625800000|2020-08-05 11:10:00|2680.9|2677.4|2679.5|2676|2684.1|2678.4|2674.1|2669.1|652
1596626100000|2020-08-05 11:15:00|2679.6|2676.1|2679.7|2676.2|2685.3|2680.1|2675.8|2669.8|658
1596626400000|2020-08-05 11:20:00|2679.5|2676|2691.3|2687.8|2692.3|2687.9|2676.4|2668.7|816
1596626700000|2020-08-05 11:25:00|2691.4|2687.9|2692|2690|2696.1|2692.6|2688|2682.9|631
1596627000000|2020-08-05 11:30:00|2692.1|2690.1|2699.3|2695.8|2700.5|2697.5|2689.3|2683.6|669
1596627300000|2020-08-05 11:35:00|2699.6|2696.1|2696|2692.5|2700.4|2697.5|2694.3|2688.7|698
1596627600000|2020-08-05 11:40:00|2696.3|2692.8|2685.8|2683.8|2697.5|2695.4|2681.9|2676.4|719
1596627900000|2020-08-05 11:45:00|2685.9|2683.9|2693.3|2689.8|2697|2693.5|2685.8|2681.2|559
1596628200000|2020-08-05 11:50:00|2693.5|2690|2695.4|2693.4|2697.7|2694.5|2687.3|2683.8|764
1596628500000|2020-08-05 11:55:00|2695.3|2693.3|2688.5|2685|2697.5|2695.1|2687.7|2681.4|931
1596628800000|2020-08-05 12:00:00|2689.3|2685.8|2668.5|2665|2692.1|2689.6|2660|2656.5|1712
1596629100000|2020-08-05 12:05:00|2668.2|2664.7|2678.7|2676.7|2681.8|2678.3|2667.2|2662.9|1119
1596629400000|2020-08-05 12:10:00|2679|2677|2674.5|2671|2679|2677|2668.1|2666.1|1032
1596629700000|2020-08-05 12:15:00|2677.8|2669.8|2701.3|2699.3|2707|2701.3|2674.3|2669.4|1667
1596630000000|2020-08-05 12:20:00|2700.8|2698.8|2690.6|2688.6|2704.2|2700.7|2684.7|2681.2|1626
1596630300000|2020-08-05 12:25:00|2691.1|2689.1|2693.8|2690.3|2695.4|2692.6|2683.1|2679.6|1320
1596630600000|2020-08-05 12:30:00|2693.6|2690.1|2691|2687.5|2696.4|2694.1|2681.7|2678.9|1459
1596630900000|2020-08-05 12:35:00|2690.7|2688.7|2683|2681|2692.5|2689.9|2676|2674|1223
1596631200000|2020-08-05 12:40:00|2683.1|2681.1|2687.3|2685.3|2689|2687|2675.3|2673.3|1195
1596631500000|2020-08-05 12:45:00|2687|2685|2679.5|2677.5|2689.6|2687.6|2678.4|2676.4|1205
1596631800000|2020-08-05 12:50:00|2679.4|2677.4|2676.1|2674.1|2679.4|2677.4|2670.6|2668.6|1272
1596632100000|2020-08-05 12:55:00|2675.5|2673.5|2674.5|2672.5|2680.9|2678.5|2663.2|2661.2|1463
1596632400000|2020-08-05 13:00:00|2674.1|2672.1|2682.4|2680.4|2685.5|2683.5|2661|2657.5|1789
1596632700000|2020-08-05 13:05:00|2682.8|2680.8|2684.2|2680.7|2693.2|2690.4|2679.3|2676.4|1368
1596633000000|2020-08-05 13:10:00|2684.1|2680.6|2689.9|2686.4|2690|2687.2|2682|2678.5|1234
1596633300000|2020-08-05 13:15:00|2689.7|2686.2|2688|2686|2692.2|2690|2682.6|2674.9|1248
1596633600000|2020-08-05 13:20:00|2688.2|2686.2|2698.2|2696.2|2702.4|2699.8|2687.8|2684.3|1648
1596633900000|2020-08-05 13:25:00|2697.7|2695.7|2694.4|2690.9|2711.1|2708.7|2693.9|2690.9|1618
1596634200000|2020-08-05 13:30:00|2693.3|2691.3|2694.9|2691.4|2696.7|2694.1|2674.7|2671.2|1844
1596634500000|2020-08-05 13:35:00|2693.9|2691.9|2704.9|2702.9|2706.5|2704.4|2692.4|2689.4|1768
1596634800000|2020-08-05 13:40:00|2705.4|2703.4|2701.5|2698|2713|2710.6|2699.9|2696.9|1708
1596635100000|2020-08-05 13:45:00|2702.2|2698.7|2709.9|2707.9|2710.2|2707.9|2699.2|2691.8|1509
1596635400000|2020-08-05 13:50:00|2710.2|2706.4|2710.3|2708.3|2712.3|2710.1|2700|2696.1|1649
1596635700000|2020-08-05 13:55:00|2709.5|2707.5|2705.4|2703.4|2710.1|2708.1|2702.7|2700.7|1534
1596636000000|2020-08-05 14:00:00|2706.4|2702.9|2695.5|2692|2707.3|2704.1|2691.3|2688.3|1774
1596636300000|2020-08-05 14:05:00|2694.6|2692.6|2710.2|2706.7|2710.2|2707.5|2694.5|2691.9|1300
1596636600000|2020-08-05 14:10:00|2709.5|2707.5|2706.8|2704.8|2710.3|2707.7|2703.9|2700.5|1299
1596636900000|2020-08-05 14:15:00|2707.1|2705.1|2697.9|2695.9|2709.5|2706.9|2696.7|2694|1462
1596637200000|2020-08-05 14:20:00|2698.3|2694.8|2700.5|2698.5|2700.7|2698.7|2692|2690|1469
1596637500000|2020-08-05 14:25:00|2700.6|2698.6|2705.7|2703.7|2708.4|2706.2|2700.5|2698.5|1517
1596637800000|2020-08-05 14:30:00|2706|2704|2710.1|2708.1|2715.4|2713.3|2705.1|2702.4|1363
1596638100000|2020-08-05 14:35:00|2709.4|2707.4|2703.6|2701.6|2715.5|2712.9|2700.8|2698|1503
1596638400000|2020-08-05 14:40:00|2703.7|2701.7|2704.9|2702.9|2707.3|2705.3|2699.3|2694.6|1337
1596638700000|2020-08-05 14:45:00|2705.1|2701.4|2698.3|2696.3|2706.1|2703.9|2696.6|2693.8|1419
1596639000000|2020-08-05 14:50:00|2698.5|2696.5|2685|2683|2700.9|2698.5|2682.4|2679.6|1480
1596639300000|2020-08-05 14:55:00|2684.9|2682.9|2683.2|2681.2|2688.8|2686.6|2678.9|2676|1751
1596639600000|2020-08-05 15:00:00|2684.2|2682.2|2695.3|2693.3|2696.7|2694.4|2680.4|2678|1458
1596639900000|2020-08-05 15:05:00|2695.2|2693.2|2699.6|2697.6|2700.5|2698.1|2693.7|2691.2|1218
1596640200000|2020-08-05 15:10:00|2699.5|2697.5|2693.2|2691.2|2700.3|2698|2692|2687.1|1028
1596640500000|2020-08-05 15:15:00|2693.1|2691.1|2689.8|2687.8|2696.9|2694.8|2686.3|2684.3|1202
1596640800000|2020-08-05 15:20:00|2689.6|2687.6|2694.3|2692.3|2696.1|2694.1|2687.9|2684.7|1306
1596641100000|2020-08-05 15:25:00|2694.1|2692.1|2691.1|2689.1|2696.7|2694.7|2685.4|2683.4|1439
1596641400000|2020-08-05 15:30:00|2690.8|2688.8|2692.9|2690.9|2696.4|2694.4|2689.6|2687.5|1359
1596641700000|2020-08-05 15:35:00|2692.8|2690.8|2688.6|2685.1|2693.1|2691.1|2684|2681.2|1173
1596642000000|2020-08-05 15:40:00|2688.3|2684.8|2678.6|2676.6|2688.4|2685.6|2674|2671.3|1285
1596642300000|2020-08-05 15:45:00|2679|2675.5|2671|2669|2681.9|2678.7|2665.5|2662.9|1344
1596642600000|2020-08-05 15:50:00|2671.8|2668.3|2682.9|2680.9|2685.7|2683.2|2669.5|2664.5|1447
1596642900000|2020-08-05 15:55:00|2683.2|2681.2|2680.3|2678.3|2685.9|2682.9|2679.5|2675.9|1207
1596643200000|2020-08-05 16:00:00|2681.2|2679.2|2680.5|2678.5|2689.1|2685.8|2679.4|2676.8|1161
1596643500000|2020-08-05 16:05:00|2680.4|2678.4|2671.8|2669.8|2681.5|2678.8|2665.5|2661.1|1135
1596643800000|2020-08-05 16:10:00|2672.7|2669.2|2674.8|2672.8|2677.8|2673.9|2665.9|2663.5|1301
1596644100000|2020-08-05 16:15:00|2674.7|2672.7|2674.8|2671.3|2676.3|2673.8|2666.3|2663.5|1469
1596644400000|2020-08-05 16:20:00|2674.6|2671.1|2654.1|2652.1|2675.4|2672.9|2644.4|2641.7|1679
1596644700000|2020-08-05 16:25:00|2654.2|2652.2|2650|2646.5|2658.6|2655.6|2642.9|2640.4|1661
1596645000000|2020-08-05 16:30:00|2649.1|2647.1|2659.3|2657.3|2664.5|2662|2649.1|2645.7|1512
1596645300000|2020-08-05 16:35:00|2659.9|2656.4|2653.7|2650.2|2661.4|2658.6|2647.1|2644.6|1395
1596645600000|2020-08-05 16:40:00|2653.8|2650.3|2654.4|2652.4|2660.9|2657.6|2653.1|2649.8|1082
1596645900000|2020-08-05 16:45:00|2655|2651.5|2658.8|2655.3|2664.2|2661.1|2652.8|2649.5|1152
1596646200000|2020-08-05 16:50:00|2659|2655.5|2654.6|2651.1|2662|2658|2648.5|2645.7|1422
1596646500000|2020-08-05 16:55:00|2655|2651.5|2659.2|2655.7|2662.5|2658.3|2652|2649.3|1099
1596646800000|2020-08-05 17:00:00|2659.1|2655.6|2657.7|2655.7|2664|2659.8|2656.5|2653.7|1092
1596647100000|2020-08-05 17:05:00|2658.5|2655|2673|2669.5|2673.9|2671.1|2658.1|2654.9|1300
1596647400000|2020-08-05 17:10:00|2672|2670|2675.2|2671.7|2681.5|2676.8|2669.9|2667.9|1202
1596647700000|2020-08-05 17:15:00|2675.5|2672|2679.1|2675.6|2684.7|2680.4|2675.1|2672|1188
1596648000000|2020-08-05 17:20:00|2678.1|2674.6|2679.1|2675.6|2682.2|2678.3|2674.1|2671.1|1114
1596648300000|2020-08-05 17:25:00|2679.3|2675.8|2675.1|2673.1|2681.2|2677.2|2672.4|2669.2|1054
1596648600000|2020-08-05 17:30:00|2674.6|2672.6|2673.7|2670.2|2677.1|2673|2666.9|2663.5|972
1596648900000|2020-08-05 17:35:00|2673.3|2669.8|2675.3|2673.3|2679.7|2676.4|2667.9|2665.3|956
1596649200000|2020-08-05 17:40:00|2675.4|2673.4|2673.8|2670.3|2679.5|2676.5|2673.2|2670|705
1596649500000|2020-08-05 17:45:00|2673.7|2670.2|2673.1|2669.6|2677.9|2673.1|2670.8|2666.1|683
1596649800000|2020-08-05 17:50:00|2672.9|2669.4|2671.3|2669.3|2674.5|2672.1|2669.6|2667.1|812
1596650100000|2020-08-05 17:55:00|2671.4|2669.4|2681.4|2677.9|2681.8|2679.4|2671.4|2668.4|992
1596650400000|2020-08-05 18:00:00|2681|2677.5|2683.2|2679.7|2683.4|2680.5|2678.2|2674.6|844
1596650700000|2020-08-05 18:05:00|2683.4|2679.9|2682.5|2680.5|2683.6|2680.8|2678.4|2675.7|765
1596651000000|2020-08-05 18:10:00|2682.7|2680.7|2684.1|2680.6|2685.9|2682.9|2681.2|2677.6|726
1596651300000|2020-08-05 18:15:00|2684|2680.5|2688.8|2686.8|2693.4|2690.6|2683.8|2680.3|903
1596651600000|2020-08-05 18:20:00|2688.9|2686.9|2688.9|2685.4|2691|2687.9|2684.5|2681.4|943
1596651900000|2020-08-05 18:25:00|2689|2685.5|2684.3|2680.8|2690.7|2688.1|2682.1|2679.2|951
1596652200000|2020-08-05 18:30:00|2684.6|2681.1|2685.1|2683.1|2686.1|2683.3|2681.4|2677.7|576
1596652500000|2020-08-05 18:35:00|2685.3|2683.3|2687.1|2683.6|2689.9|2687.1|2683.9|2681.2|574
1596652800000|2020-08-05 18:40:00|2687.2|2683.7|2691.3|2687.8|2691.3|2688.1|2683.3|2680.2|602
1596653100000|2020-08-05 18:45:00|2691.4|2687.9|2697.9|2695.9|2699.7|2696.9|2688|2685|718
1596653400000|2020-08-05 18:50:00|2698|2696|2695.6|2692.1|2701.9|2699.3|2693|2689.8|718
1596653700000|2020-08-05 18:55:00|2694.9|2692.9|2696.8|2694.8|2699.7|2696.9|2692.3|2689.2|642
1596654000000|2020-08-05 19:00:00|2695.8|2693.8|2701.7|2699.7|2704.9|2700.2|2694.6|2691.4|659
1596654300000|2020-08-05 19:05:00|2701|2699|2694.6|2691.1|2703.1|2700.6|2694|2691.1|578
1596654600000|2020-08-05 19:10:00|2694.7|2691.2|2699.3|2695.8|2700.5|2697.5|2693.8|2690.4|437
1596654900000|2020-08-05 19:15:00|2699.2|2695.7|2702.7|2699.2|2704.7|2701|2697.4|2694|420
1596655200000|2020-08-05 19:20:00|2702.6|2699.1|2704.8|2701.3|2707.2|2704.1|2702|2697.4|543
1596655500000|2020-08-05 19:25:00|2703.6|2701.6|2705.1|2703.1|2707.2|2703.5|2700.1|2697.9|493
1596655800000|2020-08-05 19:30:00|2705|2703|2709.5|2707.5|2711.8|2708.8|2702.2|2699.1|623
1596656100000|2020-08-05 19:35:00|2709.4|2707.4|2708.6|2705.1|2713.7|2710.6|2707.2|2704.5|527
1596656400000|2020-08-05 19:40:00|2708.4|2704.9|2703.2|2699.7|2709.9|2705.8|2697.9|2695.2|774
1596656700000|2020-08-05 19:45:00|2703.3|2699.8|2700.3|2696.8|2706.8|2703.3|2699.3|2696.7|663
1596657000000|2020-08-05 19:50:00|2699.3|2695.8|2699|2697|2704.9|2699.4|2692.6|2689.9|743
1596657300000|2020-08-05 19:55:00|2698.8|2696.8|2692.5|2689|2704.1|2698.7|2692.1|2688.5|829
1596657600000|2020-08-05 20:00:00|2692.9|2690.9|2697.3|2693.8|2701.7|2696|2692.4|2689.7|417
1596657900000|2020-08-05 20:05:00|2697|2693.5|2698.9|2695.4|2704.3|2698.5|2694.1|2690.6|354
1596658200000|2020-08-05 20:10:00|2698.8|2695.3|2694.8|2691.3|2700.5|2697.5|2693.9|2689.7|262
1596658500000|2020-08-05 20:15:00|2694.9|2691.4|2697.6|2694.1|2698.2|2694.8|2693.1|2689.4|265
1596658800000|2020-08-05 20:20:00|2697.4|2693.9|2695.8|2692.3|2698.2|2695.2|2695.1|2691|153
1596659100000|2020-08-05 20:25:00|2695.9|2692.4|2696.9|2694.9|2699.8|2695.1|2694.7|2689.7|201
1596659400000|2020-08-05 20:30:00|2696|2692.5|2695.7|2692.2|2698.5|2693.4|2693.8|2690.2|159
1596659700000|2020-08-05 20:35:00|2695.8|2692.3|2698.4|2694.9|2700.3|2695.6|2694.6|2691.2|161
1596660000000|2020-08-05 20:40:00|2698.5|2695|2699.1|2695.6|2702.3|2698.2|2697.4|2693.9|214
1596660300000|2020-08-05 20:45:00|2698.5|2695|2699.2|2695.7|2700|2696.6|2696.7|2693.5|224
1596660600000|2020-08-05 20:50:00|2699.4|2695.9|2699.7|2696.2|2702.6|2698.3|2698|2694.4|259
1596660900000|2020-08-05 20:55:00|2699.5|2696|2700.8|2693.9|2700.8|2696.7|2693.7|2689.4|352
1596664800000|2020-08-05 22:00:00|2697.9|2694.4|2709.8|2702.3|2717.9|2710.9|2697.7|2693.7|655
1596665100000|2020-08-05 22:05:00|2710|2701.5|2709.9|2701.6|2716.2|2708.1|2703.8|2698|689
1596665400000|2020-08-05 22:10:00|2710.7|2701.7|2706.1|2702.6|2711|2705.2|2703.6|2696.4|522
1596665700000|2020-08-05 22:15:00|2708.3|2701.9|2706.5|2700.4|2712.7|2706.2|2704.7|2699.1|428
1596666000000|2020-08-05 22:20:00|2705.7|2702.2|2708.4|2701.7|2710.4|2705|2705.5|2699.2|331
1596666300000|2020-08-05 22:25:00|2708.6|2702|2709.8|2703.5|2709.9|2706.4|2705.9|2700.7|240
1596666600000|2020-08-05 22:30:00|2709.9|2703.8|2705.9|2699.4|2710|2705.8|2701.7|2695.5|449
1596666900000|2020-08-05 22:35:00|2705.8|2701|2700.1|2696.6|2706.3|2701.4|2697.4|2693.1|401
1596667200000|2020-08-05 22:40:00|2699.7|2696.2|2701.4|2695.3|2704.7|2699|2696.9|2691.7|452
1596667500000|2020-08-05 22:45:00|2700.4|2696.9|2703.7|2695.9|2703.7|2698|2698.9|2693.2|278
1596667800000|2020-08-05 22:50:00|2701.5|2698|2699.8|2696.3|2703.8|2698.3|2698.8|2693.4|198
1596668100000|2020-08-05 22:55:00|2700|2696.5|2693.1|2689.6|2701.4|2696.6|2692.8|2689|315
1596668400000|2020-08-05 23:00:00|2692.5|2689|2695.9|2692.4|2699.5|2694.7|2692.5|2688.4|275
1596668700000|2020-08-05 23:05:00|2695.6|2692.1|2697.6|2694.1|2699.1|2694.7|2695.5|2692|189
1596669000000|2020-08-05 23:10:00|2697.5|2694|2699|2695.5|2700.1|2695.6|2696|2691.7|200
1596669300000|2020-08-05 23:15:00|2698.9|2695.4|2699.7|2696.2|2701.2|2697|2697.3|2692.6|183
1596669600000|2020-08-05 23:20:00|2699.6|2696.1|2701.6|2698.1|2703|2698.2|2698.8|2693.1|172
1596669900000|2020-08-05 23:25:00|2701.5|2698|2701.1|2697.6|2703.5|2698.4|2699.6|2694.3|153
1596670200000|2020-08-05 23:30:00|2701.2|2697.7|2694.6|2691.1|2702.9|2697.9|2694.2|2689.7|207
1596670500000|2020-08-05 23:35:00|2694.4|2690.9|2694.3|2690.8|2697.2|2692.2|2693.6|2689|213
1596670800000|2020-08-05 23:40:00|2694.5|2691|2693.4|2689.9|2696.5|2691.9|2692.2|2688.7|207
1596671100000|2020-08-05 23:45:00|2693.5|2690|2688.5|2685|2693.5|2690.3|2686.1|2681.3|320
1596671400000|2020-08-05 23:50:00|2688.3|2684.8|2690.2|2686.7|2692.3|2688.8|2688|2684.1|272
1596671700000|2020-08-05 23:55:00|2690.1|2686.6|2691.4|2687.9|2692.1|2688.6|2686.8|2683.3|329
1596672000000|2020-08-06 00:00:00|2690.8|2687.3|2683.2|2679.7|2690.9|2687.4|2681.8|2677.3|520
1596672300000|2020-08-06 00:05:00|2683.4|2679.9|2687.1|2683.6|2690.9|2687.4|2682.9|2679.4|476
1596672600000|2020-08-06 00:10:00|2686.3|2682.8|2690.5|2687|2690.7|2688.1|2686.3|2682.8|386
1596672900000|2020-08-06 00:15:00|2689.6|2686.1|2690.4|2688.4|2691.7|2688.4|2687.9|2684.4|348
1596673200000|2020-08-06 00:20:00|2690.3|2688.3|2693.3|2689.8|2694.5|2691.9|2690.1|2686.6|403
1596673500000|2020-08-06 00:25:00|2693.1|2689.6|2695.1|2691.6|2697.6|2694.8|2690.6|2687.1|418
1596673800000|2020-08-06 00:30:00|2694.7|2691.2|2693.3|2689.8|2696.6|2693.4|2692.2|2689.3|347
1596674100000|2020-08-06 00:35:00|2693.7|2690.2|2694.9|2691.4|2694.9|2691.4|2690.9|2687.3|285
1596674400000|2020-08-06 00:40:00|2694.3|2690.8|2694.8|2691.3|2696.9|2693.4|2692.4|2688.3|338
1596674700000|2020-08-06 00:45:00|2694.9|2691.4|2698.5|2695|2699.6|2696.1|2694.1|2689.6|329
1596675000000|2020-08-06 00:50:00|2699.1|2695.6|2700.8|2697.3|2701.7|2698.6|2696.9|2692.1|447
1596675300000|2020-08-06 00:55:00|2700.6|2697.1|2698.1|2694.6|2702.3|2698.8|2696.5|2693.7|521
1596675600000|2020-08-06 01:00:00|2698.2|2694.7|2692.9|2689.4|2700.3|2695.6|2687.3|2683.6|1443
1596675900000|2020-08-06 01:05:00|2693.1|2689.6|2692|2688.5|2697.2|2693.7|2690.7|2686.7|927
1596676200000|2020-08-06 01:10:00|2691.8|2688.3|2699.3|2695.8|2700|2696.5|2690.6|2687.1|901
1596676500000|2020-08-06 01:15:00|2698.8|2695.3|2695|2691.5|2700.8|2697.3|2692.7|2690.5|882
1596676800000|2020-08-06 01:20:00|2696|2692.5|2699|2695.5|2701.8|2698.3|2694.2|2691.3|807
1596677100000|2020-08-06 01:25:00|2699.1|2695.6|2702.7|2699.2|2703.4|2700.3|2697.6|2694.1|807
1596677400000|2020-08-06 01:30:00|2703.1|2699.6|2700.1|2696.6|2703.1|2699.6|2696.4|2692.9|885
1596677700000|2020-08-06 01:35:00|2701|2697.5|2705.1|2701.6|2705.8|2702.9|2699.3|2695.8|730
1596678000000|2020-08-06 01:40:00|2705.2|2701.7|2703.4|2699.9|2706.5|2703.4|2701.2|2698.4|632
1596678300000|2020-08-06 01:45:00|2703.3|2699.8|2696.3|2692.8|2703.6|2700.1|2694.4|2691.7|653
1596678600000|2020-08-06 01:50:00|2696.2|2692.7|2696.5|2693|2698.2|2695.3|2694.9|2691.4|549
1596678900000|2020-08-06 01:55:00|2696.7|2693.2|2698.9|2695.4|2700|2697.3|2692.3|2688.8|716
1596679200000|2020-08-06 02:00:00|2698.1|2696.1|2697|2695|2701.5|2698|2696.6|2693.1|634
1596679500000|2020-08-06 02:05:00|2696.9|2694.9|2695.9|2693.9|2698.7|2696.1|2691.4|2688.8|1000
1596679800000|2020-08-06 02:10:00|2695.6|2693.6|2695.9|2693.9|2697.7|2695.1|2693.2|2690.4|918
1596680100000|2020-08-06 02:15:00|2695.5|2693.5|2698.1|2694.6|2699.3|2695.8|2695|2692.7|516
1596680400000|2020-08-06 02:20:00|2698.8|2695.3|2695.8|2693.8|2699.5|2696|2694.7|2692.1|445
1596680700000|2020-08-06 02:25:00|2695.9|2693.9|2697.2|2693.7|2699.4|2696.4|2695.2|2692.5|486
1596681000000|2020-08-06 02:30:00|2697.3|2693.8|2696.7|2693.2|2699.1|2695.9|2694.2|2691.6|798
1596681300000|2020-08-06 02:35:00|2697|2693.5|2699|2695.5|2701|2697.5|2695.2|2692|597
1596681600000|2020-08-06 02:40:00|2699.1|2695.6|2703.3|2699.8|2704.9|2701.8|2696.8|2694.2|516
1596681900000|2020-08-06 02:45:00|2703.4|2699.9|2700.8|2697.3|2703.4|2700.3|2697.3|2691.8|629
1596682200000|2020-08-06 02:50:00|2700.7|2697.2|2697.8|2694.3|2701.8|2698.9|2697.1|2693.7|516
1596682500000|2020-08-06 02:55:00|2697.7|2694.2|2694.5|2691|2699|2696.4|2693.4|2690.2|644
1596682800000|2020-08-06 03:00:00|2694.7|2691.2|2697.5|2694|2698.3|2695.2|2692.9|2690.1|576
1596683100000|2020-08-06 03:05:00|2697.6|2694.1|2699.5|2696|2700.6|2698.1|2696.2|2692.7|609
1596683400000|2020-08-06 03:10:00|2699.6|2696.1|2698.2|2694.7|2700.6|2697.5|2696.3|2693.6|322
1596683700000|2020-08-06 03:15:00|2698.3|2694.8|2701.3|2697.8|2702.5|2699.1|2696.9|2693.4|458
1596684000000|2020-08-06 03:20:00|2701.2|2697.7|2701.3|2697.8|2704.3|2700.7|2699.2|2695.3|391
1596684300000|2020-08-06 03:25:00|2701.4|2697.9|2700|2696.5|2704|2700.5|2699.6|2696.1|395
1596684600000|2020-08-06 03:30:00|2699.9|2696.4|2701.2|2697.7|2704.1|2698.8|2698.1|2694.6|243
1596684900000|2020-08-06 03:35:00|2701.5|2698|2700.5|2697|2702.1|2699.2|2699.3|2695.8|210
1596685200000|2020-08-06 03:40:00|2700.8|2697.3|2701|2697.5|2701.4|2698.3|2699.1|2695.7|217
1596685500000|2020-08-06 03:45:00|2701.6|2698.1|2698.9|2695.4|2702.7|2699.2|2698.8|2695.3|241
1596685800000|2020-08-06 03:50:00|2697.7|2695.7|2698.9|2695.4|2700.6|2697.3|2697.2|2694.1|215
1596686100000|2020-08-06 03:55:00|2698.8|2695.3|2698.4|2694.9|2699.6|2696.7|2697.4|2693.9|194
1596686400000|2020-08-06 04:00:00|2698.5|2695|2699.3|2695.8|2700.1|2696.6|2697.4|2694.1|161
1596686700000|2020-08-06 04:05:00|2699.2|2695.7|2698.9|2696.9|2699.7|2697.2|2696.4|2693.2|291
1596687000000|2020-08-06 04:10:00|2698.8|2696.8|2698.2|2696.2|2701.1|2697.6|2697.4|2693.9|211
1596687300000|2020-08-06 04:15:00|2698.3|2696.3|2698.8|2696.8|2699.7|2697.3|2697.6|2694.4|239
1596687600000|2020-08-06 04:20:00|2698.7|2696.7|2699.1|2697.1|2701|2697.9|2697.7|2694.7|261
1596687900000|2020-08-06 04:25:00|2699.3|2697.3|2700.9|2697.4|2701.7|2698.8|2698.5|2693.9|421
1596688200000|2020-08-06 04:30:00|2700.8|2697.3|2702.7|2700.7|2705|2701.6|2698.7|2694|458
1596688500000|2020-08-06 04:35:00|2703.2|2701.2|2702.8|2699.3|2704.4|2701.5|2700.4|2697.2|422
1596688800000|2020-08-06 04:40:00|2702.4|2698.9|2700.7|2698.7|2702.6|2700.2|2699.4|2696.8|320
1596689100000|2020-08-06 04:45:00|2700.6|2698.6|2702.2|2700.2|2704.4|2701.4|2699.8|2697.4|285
1596689400000|2020-08-06 04:50:00|2701.9|2699.9|2703.3|2701.3|2707.6|2705.5|2701.5|2698.9|553
1596689700000|2020-08-06 04:55:00|2703.4|2701.4|2707.2|2705.2|2708.4|2705.5|2703.3|2700.5|469
1596690000000|2020-08-06 05:00:00|2707.4|2703.9|2705.5|2703.5|2707.7|2705.2|2704.5|2701.8|497
1596690300000|2020-08-06 05:05:00|2705.6|2703.6|2710.3|2708.3|2711.7|2708.7|2703.9|2701.2|563
1596690600000|2020-08-06 05:10:00|2710.4|2708.4|2709.4|2707.4|2715|2712.2|2708.3|2705.3|739
1596690900000|2020-08-06 05:15:00|2709.3|2707.3|2714.1|2712.1|2715.5|2712.3|2708.3|2705.7|605
1596691200000|2020-08-06 05:20:00|2715.3|2711.8|2731.2|2727.7|2740.1|2736.6|2713.8|2711.8|1342
1596691500000|2020-08-06 05:25:00|2730.4|2726.9|2738.1|2734.6|2742|2738.5|2728.1|2723.8|1015
1596691800000|2020-08-06 05:30:00|2737.8|2734.3|2751.8|2748.3|2758.2|2754.7|2736.5|2733|1696
1596692100000|2020-08-06 05:35:00|2751.9|2748.4|2750.6|2747.1|2758.8|2755.3|2742.9|2739.4|1295
1596692400000|2020-08-06 05:40:00|2751|2747.5|2753.4|2749.9|2754.8|2751.3|2743.9|2740.4|945
1596692700000|2020-08-06 05:45:00|2753.5|2750|2758.5|2755|2762.2|2758.7|2751.3|2747.8|1163
1596693000000|2020-08-06 05:50:00|2758.6|2755.1|2758.1|2754.6|2760|2756.5|2751.9|2748.4|987
1596693300000|2020-08-06 05:55:00|2758.2|2754.7|2770.8|2767.3|2783.4|2779.9|2757.4|2753.9|1561
1596693600000|2020-08-06 06:00:00|2772.2|2768.7|2774|2772|2782.2|2777.7|2767.8|2764.3|1240
1596693900000|2020-08-06 06:05:00|2774.1|2772.1|2764|2760.5|2788.8|2785.3|2752.1|2748.6|1392
1596694200000|2020-08-06 06:10:00|2764.2|2760.7|2766.3|2762.8|2769|2765.5|2755.2|2751.7|1411
1596694500000|2020-08-06 06:15:00|2766.5|2763|2767.3|2763.8|2767.9|2765.1|2755.3|2751.8|1348
1596694800000|2020-08-06 06:20:00|2767.5|2764|2763.7|2760.2|2776.1|2772.6|2762.1|2757.4|1375
1596695100000|2020-08-06 06:25:00|2763.8|2760.3|2769.5|2766|2772.1|2768|2763.3|2759.8|907
1596695400000|2020-08-06 06:30:00|2770|2766.5|2776|2772.5|2784.8|2780.1|2766.8|2762.2|988
1596695700000|2020-08-06 06:35:00|2775.3|2771.8|2774.5|2771|2782|2778.6|2773.3|2769.8|1102
1596696000000|2020-08-06 06:40:00|2774.4|2770.9|2769.4|2765.9|2776.8|2773.4|2766.1|2762.6|1269
1596696300000|2020-08-06 06:45:00|2770.3|2766.8|2775.7|2772.2|2778.4|2775.2|2769.1|2765|1054
1596696600000|2020-08-06 06:50:00|2776.1|2772.6|2773.8|2770.3|2777.9|2775.3|2770.8|2767.4|1015
1596696900000|2020-08-06 06:55:00|2773.1|2769.6|2773.9|2770.4|2774.5|2771.4|2767|2764|1063
1596697200000|2020-08-06 07:00:00|2773.7|2770.2|2764.7|2761.2|2773.7|2770.7|2760.5|2757|963
1596697500000|2020-08-06 07:05:00|2765.2|2761.7|2762.3|2758.8|2768.6|2765.1|2756.2|2752.7|862
1596697800000|2020-08-06 07:10:00|2762.8|2759.3|2767.6|2765.6|2770.4|2767.1|2762.4|2758.9|976
1596698100000|2020-08-06 07:15:00|2767.7|2765.7|2770|2766.5|2774.9|2771.4|2767.7|2764.6|862
1596698400000|2020-08-06 07:20:00|2769.5|2766|2769.5|2766|2774.6|2771.1|2766.7|2763.6|752
1596698700000|2020-08-06 07:25:00|2769.8|2766.3|2765.7|2762.2|2770.1|2766.6|2764.5|2761|822
1596699000000|2020-08-06 07:30:00|2766.2|2762.7|2767.6|2764.1|2775.9|2772.4|2765.1|2761.6|768
1596699300000|2020-08-06 07:35:00|2769.1|2765.6|2771.1|2767.6|2773.9|2769.2|2767.5|2764.3|702
1596699600000|2020-08-06 07:40:00|2770.4|2766.9|2769.8|2766.3|2770.8|2768|2765.2|2760.1|614
1596699900000|2020-08-06 07:45:00|2769.9|2766.4|2767.1|2763.6|2772.4|2768.9|2766.4|2762.9|545
1596700200000|2020-08-06 07:50:00|2768|2764.5|2755.8|2752.3|2769|2765.5|2753.3|2749|966
1596700500000|2020-08-06 07:55:00|2756.3|2752.8|2745.6|2742.1|2756.6|2752.8|2740.2|2736.7|1144
1596700800000|2020-08-06 08:00:00|2745.4|2741.9|2756.3|2752.8|2769.1|2764.8|2733.8|2729.3|1216
1596701100000|2020-08-06 08:05:00|2756.2|2752.7|2751.7|2748.2|2760.9|2755.9|2748.1|2743.5|891
1596701400000|2020-08-06 08:10:00|2752.1|2748.6|2756.1|2752.6|2761.3|2755.8|2750|2744.9|674
1596701700000|2020-08-06 08:15:00|2756.5|2753|2760.5|2757|2764.9|2761.4|2751.5|2748|804
1596702000000|2020-08-06 08:20:00|2759.9|2756.4|2765|2761.5|2768.7|2765.2|2758.5|2753.7|713
1596702300000|2020-08-06 08:25:00|2764.7|2761.2|2774.4|2770.9|2779.5|2776|2764.2|2760.7|961
1596702600000|2020-08-06 08:30:00|2774.5|2771|2771.5|2768|2779.8|2775.4|2770.2|2766.7|803
1596702900000|2020-08-06 08:35:00|2771.1|2767.6|2767|2763.5|2774.7|2771.2|2760|2756.5|752
1596703200000|2020-08-06 08:40:00|2766.9|2763.4|2760.2|2756.7|2766.9|2764.1|2758.7|2755.2|708
1596703500000|2020-08-06 08:45:00|2759.9|2756.4|2765.2|2761.7|2770.5|2767.6|2759.9|2756.4|480
1596703800000|2020-08-06 08:50:00|2765.1|2761.6|2769.8|2766.3|2773.6|2770.8|2763.2|2759.7|471
1596704100000|2020-08-06 08:55:00|2769.9|2766.4|2767.9|2764.4|2772.7|2769.2|2765|2760.1|531
1596704400000|2020-08-06 09:00:00|2768|2764.5|2768.4|2764.9|2772|2768.5|2765|2761.5|602
1596704700000|2020-08-06 09:05:00|2768|2764.5|2777.1|2773.6|2781.6|2778.1|2767.5|2764|740
1596705000000|2020-08-06 09:10:00|2777.2|2773.7|2772.5|2769|2777.2|2774.4|2770.8|2767.5|593
1596705300000|2020-08-06 09:15:00|2772.6|2769.1|2778|2774.5|2779.2|2776.9|2771.2|2767.7|675
1596705600000|2020-08-06 09:20:00|2777.9|2774.4|2784.4|2780.9|2785.9|2782.4|2775.1|2771.6|694
1596705900000|2020-08-06 09:25:00|2784.5|2781|2782.9|2779.4|2786.1|2783.7|2778.8|2774.6|737
1596706200000|2020-08-06 09:30:00|2783.1|2779.6|2779.3|2775.8|2784.5|2781|2776.3|2772.8|727
1596706500000|2020-08-06 09:35:00|2779.2|2775.7|2779.9|2776.4|2783|2779.5|2777.1|2773.6|465
1596706800000|2020-08-06 09:40:00|2780|2776.5|2778.6|2775.1|2780.8|2777.3|2776.4|2772.9|441
1596707100000|2020-08-06 09:45:00|2778.5|2775|2777.1|2773.6|2780.6|2777.7|2776.6|2773.3|254
1596707400000|2020-08-06 09:50:00|2777.3|2773.8|2776.4|2774.4|2779.7|2776.7|2773.3|2768.4|497
1596707700000|2020-08-06 09:55:00|2776.9|2773.4|2777.9|2774.4|2778.4|2775.5|2773.6|2769|401
1596708000000|2020-08-06 10:00:00|2776.8|2774.8|2776.5|2774.5|2778.7|2775.7|2771.4|2766.5|637
1596708300000|2020-08-06 10:05:00|2776.6|2774.6|2783.5|2780|2783.6|2781.6|2771.8|2768.3|705
1596708600000|2020-08-06 10:10:00|2783.4|2779.9|2784.3|2782.3|2785.7|2783.3|2779.8|2776.8|637
1596708900000|2020-08-06 10:15:00|2784|2782|2783.2|2779.7|2785.8|2783.4|2780.9|2777.4|564
1596709200000|2020-08-06 10:20:00|2782.1|2778.6|2782.1|2778.6|2785.3|2781.8|2779.5|2776|467
1596709500000|2020-08-06 10:25:00|2782.3|2778.8|2782|2778.5|2784.4|2781.4|2777.1|2774.3|488
1596709800000|2020-08-06 10:30:00|2782.2|2778.7|2779.6|2776.1|2783|2779.5|2778|2775.1|330
1596710100000|2020-08-06 10:35:00|2779.7|2776.2|2775.7|2772.2|2780.4|2776.9|2770.3|2767.4|559
1596710400000|2020-08-06 10:40:00|2776.1|2772.6|2775.8|2772.3|2779|2775.5|2771.1|2768.6|568
1596710700000|2020-08-06 10:45:00|2775.9|2772.4|2777.8|2774.3|2779|2776.1|2773.8|2770.7|443
1596711000000|2020-08-06 10:50:00|2777.9|2774.4|2777.8|2775.8|2779.6|2776.4|2774.7|2771.2|478
1596711300000|2020-08-06 10:55:00|2778.5|2775|2782.7|2779.2|2785.6|2783.6|2775.2|2771.7|538
1596711600000|2020-08-06 11:00:00|2782.8|2779.3|2783.9|2781.9|2792.3|2789.7|2779.9|2777.3|705
1596711900000|2020-08-06 11:05:00|2783.5|2781.5|2789.1|2785.6|2791.4|2789.2|2781.9|2779.8|734
1596712200000|2020-08-06 11:10:00|2788.9|2785.4|2787.1|2785.1|2790.8|2788.1|2781.2|2779.2|799
1596712500000|2020-08-06 11:15:00|2786.9|2784.9|2790.8|2787.3|2794.1|2788.9|2783.6|2780.6|608
1596712800000|2020-08-06 11:20:00|2790.9|2787.4|2797.3|2793.8|2802.1|2798.1|2790.9|2787.4|789
1596713100000|2020-08-06 11:25:00|2797.4|2793.9|2804|2800.5|2806.2|2802.2|2795.3|2791.8|908
1596713400000|2020-08-06 11:30:00|2803.9|2800.4|2817|2813.5|2818.6|2815.1|2803.3|2800|1024
1596713700000|2020-08-06 11:35:00|2818|2814.5|2811.8|2809.8|2821.3|2817.8|2805|2801.5|915
1596714000000|2020-08-06 11:40:00|2812.9|2809.4|2813.8|2810.3|2818.9|2815.4|2809.7|2804.4|871
1596714300000|2020-08-06 11:45:00|2813.5|2810|2812.8|2809.3|2818.9|2815.4|2810.2|2806.7|955
1596714600000|2020-08-06 11:50:00|2812.7|2809.2|2813.9|2811.9|2816.7|2812.8|2810.1|2805.9|786
1596714900000|2020-08-06 11:55:00|2814.3|2812.3|2819.5|2816|2822.5|2819|2810|2806.5|888
1596715200000|2020-08-06 12:00:00|2819.4|2815.9|2829.1|2827.1|2834.4|2830.3|2817.1|2813.6|1379
1596715500000|2020-08-06 12:05:00|2829.2|2827.2|2826.5|2823|2830.1|2827.3|2823.7|2820.7|906
1596715800000|2020-08-06 12:10:00|2826.3|2824.3|2827.5|2825.5|2830.1|2827.2|2823.3|2820.1|862
1596716100000|2020-08-06 12:15:00|2827.6|2825.6|2835.6|2832.1|2836.2|2833.3|2826.9|2824|1101
1596716400000|2020-08-06 12:20:00|2835.2|2831.7|2843|2839.5|2847.7|2844.2|2831.2|2826.9|1179
1596716700000|2020-08-06 12:25:00|2842.8|2839.3|2829.9|2826.4|2843.1|2839.9|2822.1|2819.3|1298
1596717000000|2020-08-06 12:30:00|2831.1|2824.9|2812.4|2808.9|2832.8|2829.3|2804.8|2801.3|1788
1596717300000|2020-08-06 12:35:00|2811.8|2808.3|2805.3|2801.8|2814.3|2810.8|2794.7|2791.2|1675
1596717600000|2020-08-06 12:40:00|2805.2|2801.7|2818.5|2816.5|2821.8|2818.7|2797.4|2794.7|1493
1596717900000|2020-08-06 12:45:00|2818.6|2816.6|2810.8|2808.8|2820.6|2817.3|2806.9|2803.5|1299
1596718200000|2020-08-06 12:50:00|2810.6|2808.6|2809|2805.5|2815.8|2812.5|2806.5|2803.1|1255
1596718500000|2020-08-06 12:55:00|2809.1|2805.6|2804.5|2802.5|2813|2810.2|2804.2|2801.3|1255
1596718800000|2020-08-06 13:00:00|2804.1|2802.1|2815.8|2812.3|2820.6|2817.6|2803.2|2801.2|1471
1596719100000|2020-08-06 13:05:00|2816.1|2812.6|2827.7|2824.2|2833.3|2830.7|2812.5|2808.4|1449
1596719400000|2020-08-06 13:10:00|2827.8|2824.3|2826.9|2824.9|2831.6|2828.6|2821.1|2818.1|1455
1596719700000|2020-08-06 13:15:00|2826.7|2824.7|2817.6|2814.1|2828.3|2825.9|2812.3|2809.4|1299
1596720000000|2020-08-06 13:20:00|2816.9|2814.9|2827.5|2824|2830.1|2827.2|2815.3|2812.5|1251
1596720300000|2020-08-06 13:25:00|2827.1|2825.1|2827.3|2823.8|2829.9|2826.2|2820.9|2817.7|1105
1596720600000|2020-08-06 13:30:00|2827.5|2824|2818.1|2814.6|2829.3|2826.1|2815.4|2812.4|1535
1596720900000|2020-08-06 13:35:00|2817.2|2815.2|2828.8|2822.2|2833.6|2825.2|2811.6|2808.4|1497
1596721200000|2020-08-06 13:40:00|2827.2|2823.7|2832.1|2830.1|2833.2|2830.2|2823.7|2819.4|1288
1596721500000|2020-08-06 13:45:00|2832.8|2829.3|2834.9|2832.9|2841.8|2838.9|2831.2|2827.8|1670
1596721800000|2020-08-06 13:50:00|2836|2832.5|2832.2|2828.7|2837.7|2834.2|2830.9|2828.3|1326
1596722100000|2020-08-06 13:55:00|2831.9|2828.4|2835.5|2832|2843.3|2840.5|2830.8|2828.3|1513
1596722400000|2020-08-06 14:00:00|2835.6|2832.1|2830.4|2828.4|2836.3|2833.8|2828.6|2825.8|1615
1596722700000|2020-08-06 14:05:00|2830.3|2828.3|2835.1|2833.1|2841.1|2838.5|2829.7|2825.2|1482
1596723000000|2020-08-06 14:10:00|2835|2833|2831.1|2827.6|2837.4|2834.8|2829.1|2826.4|1360
1596723300000|2020-08-06 14:15:00|2830.3|2828.3|2826.8|2823.3|2833.7|2831.1|2824.2|2820.9|1390
1596723600000|2020-08-06 14:20:00|2826.5|2823|2828.3|2826.3|2832.2|2828.9|2824.5|2821.8|1246
1596723900000|2020-08-06 14:25:00|2828.4|2826.4|2820.3|2816.8|2828.7|2826.4|2813.4|2810.3|1465
1596724200000|2020-08-06 14:30:00|2820.1|2816.6|2827.4|2823.9|2829.7|2825|2819.4|2816.4|1465
1596724500000|2020-08-06 14:35:00|2827.2|2823.7|2824.5|2822.5|2833.5|2828.6|2822.9|2820.9|1492
1596724800000|2020-08-06 14:40:00|2824.4|2822.4|2800.3|2798.3|2828.6|2824.7|2797.7|2794.6|1724
1596725100000|2020-08-06 14:45:00|2801.2|2797.7|2809.2|2805.7|2812|2807.6|2790.4|2788.4|1669
1596725400000|2020-08-06 14:50:00|2807.6|2805.6|2816.8|2814.8|2820.1|2816.6|2803.8|2801.8|1616
1596725700000|2020-08-06 14:55:00|2818.7|2815.2|2820.1|2818.1|2823.1|2819.6|2815.3|2813|1614
1596726000000|2020-08-06 15:00:00|2820.9|2817.4|2814.1|2810.6|2820.9|2818.4|2811.3|2808.4|1343
1596726300000|2020-08-06 15:05:00|2814.3|2810.8|2815.4|2811.9|2816.3|2813.5|2807.2|2804.8|1289
1596726600000|2020-08-06 15:10:00|2815.5|2812|2805.4|2801.9|2817.8|2815.3|2798.2|2795.5|1410
1596726900000|2020-08-06 15:15:00|2805.3|2801.8|2809|2805.5|2811|2808|2804|2800.9|1300
1596727200000|2020-08-06 15:20:00|2809.1|2805.6|2796|2794|2810.4|2807.7|2795.1|2792.4|1162
1596727500000|2020-08-06 15:25:00|2795.9|2793.9|2793.7|2791.7|2802.2|2799.2|2785.3|2782.4|1457
1596727800000|2020-08-06 15:30:00|2793.3|2791.3|2792.3|2790.3|2799.9|2797.2|2780.9|2777.8|1638
1596728100000|2020-08-06 15:35:00|2792.4|2790.4|2801|2797.5|2805.4|2802.8|2791.1|2788.4|1450
1596728400000|2020-08-06 15:40:00|2800.9|2797.4|2801.5|2798|2803.1|2800.2|2797.2|2794.3|1085
1596728700000|2020-08-06 15:45:00|2801.6|2798.1|2811.9|2808.4|2814.3|2811.5|2800.1|2797.7|1360
1596729000000|2020-08-06 15:50:00|2811.8|2808.3|2812.6|2809.1|2816.1|2813.5|2808.3|2805.5|1182
1596729300000|2020-08-06 15:55:00|2812.7|2809.2|2814.8|2811.3|2815.3|2812.6|2805.4|2802.5|1136
1596729600000|2020-08-06 16:00:00|2814.7|2811.2|2828.7|2825.2|2829.4|2826.5|2810.8|2808.2|1147
1596729900000|2020-08-06 16:05:00|2828.8|2825.3|2822.8|2819.3|2831|2827.9|2820.6|2817.1|1266
1596730200000|2020-08-06 16:10:00|2822.7|2819.2|2820.4|2816.9|2827.3|2823.6|2819.4|2815.4|1120
1596730500000|2020-08-06 16:15:00|2820.6|2817.1|2820.7|2817.2|2825|2820.1|2816|2812.5|952
1596730800000|2020-08-06 16:20:00|2820.8|2817.3|2821|2817.5|2827.6|2824.5|2819.2|2814.7|993
1596731100000|2020-08-06 16:25:00|2819.8|2817.8|2818.8|2816.8|2822.8|2818.8|2817.1|2814.1|817
1596731400000|2020-08-06 16:30:00|2818.4|2816.4|2823.9|2821.9|2827.1|2823.9|2817.8|2815.2|766
1596731700000|2020-08-06 16:35:00|2824|2822|2824.1|2820.6|2827.8|2824.4|2822.5|2818.8|676
1596732000000|2020-08-06 16:40:00|2823.7|2820.2|2830.1|2826.6|2831.2|2828|2819|2815.3|944
1596732300000|2020-08-06 16:45:00|2829.5|2827.5|2831.6|2829.6|2833.1|2830.2|2827.4|2824.3|988
1596732600000|2020-08-06 16:50:00|2831.1|2829.1|2835.3|2831.8|2836.9|2833.6|2829.3|2826.3|1051
1596732900000|2020-08-06 16:55:00|2835|2831.5|2839.8|2836.3|2840.1|2836.6|2829.4|2825.9|1072
1596733200000|2020-08-06 17:00:00|2839.6|2836.1|2835.7|2832.2|2842|2839.5|2831.2|2828|983
1596733500000|2020-08-06 17:05:00|2835.9|2832.4|2837.3|2835.3|2839.3|2835.4|2831.6|2828.7|837
1596733800000|2020-08-06 17:10:00|2837.2|2835.2|2834|2830.5|2841.8|2838.9|2829.8|2826.9|1013
1596734100000|2020-08-06 17:15:00|2834.1|2830.6|2831.3|2827.8|2837.7|2833.2|2828.2|2825.5|817
1596734400000|2020-08-06 17:20:00|2831.2|2827.7|2830|2826.5|2835.4|2832.7|2827.8|2824.8|1116
1596734700000|2020-08-06 17:25:00|2829.9|2826.4|2827.3|2825.3|2833.8|2830.9|2825.7|2822.2|1123
1596735000000|2020-08-06 17:30:00|2827.9|2824.4|2828.2|2824.7|2830.8|2828.5|2825.8|2822.8|948
1596735300000|2020-08-06 17:35:00|2828.4|2824.9|2832.7|2829.2|2833.9|2830.3|2826.5|2823.6|733
1596735600000|2020-08-06 17:40:00|2832.6|2829.1|2831.8|2829.8|2834.5|2830.7|2828.6|2825.8|505
1596735900000|2020-08-06 17:45:00|2831.9|2829.9|2833.2|2831.2|2836.5|2833.9|2830.8|2828.2|734
1596736200000|2020-08-06 17:50:00|2833.3|2831.3|2832.9|2830.9|2836.7|2833.6|2832|2828.6|530
1596736500000|2020-08-06 17:55:00|2833|2831|2829.3|2827.3|2833.9|2831.1|2824.4|2821|1070
1596736800000|2020-08-06 18:00:00|2829.2|2827.2|2831.5|2828|2835.5|2832.8|2828.3|2824.9|926
1596737100000|2020-08-06 18:05:00|2831.4|2827.9|2828.8|2826.8|2833.1|2829.5|2827.9|2824.2|714
1596737400000|2020-08-06 18:10:00|2828.9|2826.9|2828.6|2826.6|2835.6|2831.1|2828.2|2823.7|664
1596737700000|2020-08-06 18:15:00|2829.7|2826.2|2832.4|2830.4|2834.3|2830.8|2827.8|2825|757
1596738000000|2020-08-06 18:20:00|2832.5|2830.5|2833.7|2830.2|2836.6|2833.5|2829.2|2825.8|730
1596738300000|2020-08-06 18:25:00|2833.6|2830.1|2840|2838|2841.9|2838.3|2832.2|2829.3|767
1596738600000|2020-08-06 18:30:00|2840.7|2837.2|2840.8|2837.3|2848.9|2842.8|2837.5|2834.1|861
1596738900000|2020-08-06 18:35:00|2840.3|2838.3|2840.5|2838.5|2842.8|2839.7|2836|2832.5|677
1596739200000|2020-08-06 18:40:00|2840.4|2838.4|2845.2|2841.7|2848.3|2844.6|2839.2|2835.6|799
1596739500000|2020-08-06 18:45:00|2844.7|2841.2|2847|2845|2849.1|2845.3|2840.6|2838.2|718
1596739800000|2020-08-06 18:50:00|2846.5|2844.5|2854.7|2852.7|2858.7|2856.2|2846.5|2843.9|863
1596740100000|2020-08-06 18:55:00|2855.2|2853.2|2865.7|2862.2|2866.3|2862.8|2852.6|2849.2|787
1596740400000|2020-08-06 19:00:00|2865.6|2862.1|2868|2864.5|2879.6|2875.3|2860.7|2857.7|1069
1596740700000|2020-08-06 19:05:00|2868.1|2864.6|2864.5|2861|2875.4|2871.5|2861.5|2857.7|1004
1596741000000|2020-08-06 19:10:00|2864.6|2861.1|2863.4|2859.9|2867.4|2863.1|2855.5|2851.4|921
1596741300000|2020-08-06 19:15:00|2863.3|2859.8|2859.8|2856.3|2874.6|2869.7|2854.4|2851.7|1074
1596741600000|2020-08-06 19:20:00|2859.9|2856.4|2865.2|2861.7|2870.7|2867.2|2858.3|2854.4|802
1596741900000|2020-08-06 19:25:00|2864.7|2861.2|2864.6|2861.1|2866.1|2863.4|2859.8|2855.4|787
1596742200000|2020-08-06 19:30:00|2864.8|2861.3|2872.2|2870.2|2878.5|2875.7|2863.2|2859.3|931
1596742500000|2020-08-06 19:35:00|2872.1|2870.1|2872.8|2870.8|2877.2|2873.8|2866.7|2863.5|589
1596742800000|2020-08-06 19:40:00|2872.9|2870.9|2876.2|2872.7|2881.5|2877|2870.1|2865.4|571
1596743100000|2020-08-06 19:45:00|2876|2872.5|2878.3|2876.3|2881.7|2877.4|2874.7|2870.8|555
1596743400000|2020-08-06 19:50:00|2878.4|2876.4|2884.5|2882.5|2886.5|2883.1|2878.1|2875.2|761
1596743700000|2020-08-06 19:55:00|2884.9|2881.4|2885|2883|2891.3|2887.4|2881.7|2877.4|736
1596744000000|2020-08-06 20:00:00|2885.6|2882.1|2886.8|2883.3|2888.9|2886.2|2877|2873.5|552
1596744300000|2020-08-06 20:05:00|2887.4|2883.9|2887.4|2883.9|2889.2|2886.6|2883.8|2881.5|432
1596744600000|2020-08-06 20:10:00|2887.3|2883.8|2881.6|2879.6|2888.2|2884.8|2879.5|2877.1|414
1596744900000|2020-08-06 20:15:00|2881.5|2879.5|2879.6|2877.6|2883.2|2880.5|2874.9|2871.4|563
1596745200000|2020-08-06 20:20:00|2880.1|2878.1|2880.8|2878.8|2883|2880.7|2879|2876.4|295
1596745500000|2020-08-06 20:25:00|2880.6|2878.6|2880.1|2876.6|2882.8|2880|2878|2875.9|235
1596745800000|2020-08-06 20:30:00|2879.7|2876.2|2887.5|2885.5|2888.2|2885.9|2879.2|2876.2|370
1596746100000|2020-08-06 20:35:00|2887.4|2885.4|2894.4|2890.9|2898.4|2895.9|2886.9|2884.4|581
1596746400000|2020-08-06 20:40:00|2894.2|2890.7|2902.8|2899.3|2903.2|2900.5|2894.2|2890.7|571
1596746700000|2020-08-06 20:45:00|2902.6|2899.1|2909.1|2905.6|2910.7|2907.4|2900.5|2897.3|636
1596747000000|2020-08-06 20:50:00|2909|2905.5|2892|2888.5|2910.8|2907.7|2890.9|2886.8|633
1596747300000|2020-08-06 20:55:00|2891.9|2888.4|2893.6|2890.1|2896.7|2892.9|2890.9|2882.9|429
1596751200000|2020-08-06 22:00:00|2898.9|2890.2|2912.4|2904.4|2914.6|2906.6|2895.8|2888.1|984
1596751500000|2020-08-06 22:05:00|2911.7|2903.9|2915.8|2909.6|2922.8|2914.9|2911.7|2903.9|876
1596751800000|2020-08-06 22:10:00|2914.3|2910.8|2916.1|2912.6|2923.5|2916.8|2914.3|2909|646
1596752100000|2020-08-06 22:15:00|2917.3|2911.2|2924.3|2920.8|2928.4|2923.1|2913.2|2907.9|690
1596752400000|2020-08-06 22:20:00|2924.8|2921.3|2941.4|2935.1|2951.2|2945.8|2923.9|2919.3|1372
1596752700000|2020-08-06 22:25:00|2939.6|2936.1|2946.7|2943.2|2950.3|2944.5|2939.6|2933.8|901
1596753000000|2020-08-06 22:30:00|2949.5|2941.8|2934.7|2931.2|2954.8|2949.3|2932.7|2928.3|929
1596753300000|2020-08-06 22:35:00|2936.1|2930|2937.2|2930.7|2941.9|2935.1|2918.7|2913.2|908
1596753600000|2020-08-06 22:40:00|2937|2930.8|2933.6|2930.1|2941|2935.9|2929.2|2922.9|535
1596753900000|2020-08-06 22:45:00|2932.4|2928.9|2944.5|2935.9|2944.5|2939|2930.8|2925.3|593
1596754200000|2020-08-06 22:50:00|2944.8|2935|2946.4|2942.9|2952.4|2947.3|2939.5|2932.6|554
1596754500000|2020-08-06 22:55:00|2948.7|2940.9|2939.1|2935.6|2951.7|2945.3|2937.3|2931.5|494
1596754800000|2020-08-06 23:00:00|2938.7|2935.2|2950.8|2947.3|2953.8|2948.1|2935.1|2929.6|638
1596755100000|2020-08-06 23:05:00|2951.4|2947.9|2947.7|2944.2|2953.2|2948.3|2945.3|2939.5|423
1596755400000|2020-08-06 23:10:00|2947.8|2944.3|2946.3|2942.8|2953.2|2947.4|2945.9|2940.1|350
1596755700000|2020-08-06 23:15:00|2946.7|2943.2|2949.2|2945.7|2953.2|2947.5|2943.4|2938.6|462
1596756000000|2020-08-06 23:20:00|2949.1|2945.6|2951.7|2948.2|2954|2949.3|2948.1|2942.9|340
1596756300000|2020-08-06 23:25:00|2951.4|2947.9|2953.1|2949.6|2964.9|2960.1|2949.6|2946.1|660
1596756600000|2020-08-06 23:30:00|2952.9|2949.4|2965.1|2961.6|2967.5|2961.6|2951.1|2944.6|593
1596756900000|2020-08-06 23:35:00|2964.9|2961.4|2985|2978|2987.7|2980|2964.7|2960.6|1121
1596757200000|2020-08-06 23:40:00|2985.1|2977.7|2971.8|2968.3|2985.8|2979.9|2968.7|2963.9|979
1596757500000|2020-08-06 23:45:00|2973.9|2966.8|2974.6|2968|2978.4|2974.6|2961.3|2956.7|788
1596757800000|2020-08-06 23:50:00|2972.6|2969.1|2981.5|2978|2986.7|2982.3|2970.9|2967.4|711
1596758100000|2020-08-06 23:55:00|2981.7|2978.2|2978.9|2975.4|2988.8|2984.6|2978.7|2973.8|668
1596758400000|2020-08-07 00:00:00|2979.1|2975.6|2975.7|2972.2|2983.8|2978.6|2967.2|2963.1|812
1596758700000|2020-08-07 00:05:00|2975.6|2972.1|2974.5|2971|2989.2|2982.8|2973.9|2969.8|770
1596759000000|2020-08-07 00:10:00|2974.7|2971.2|2973.8|2970.3|2977|2972.9|2961.6|2957|1040
1596759300000|2020-08-07 00:15:00|2974.4|2970.9|2977.1|2973.6|2979.8|2974.5|2971.4|2966.3|648
1596759600000|2020-08-07 00:20:00|2977.2|2973.7|2974.7|2971.2|2979.5|2974|2971.7|2967.8|597
1596759900000|2020-08-07 00:25:00|2974.9|2971.4|2968.4|2964.9|2977.9|2973.4|2967.1|2964.1|536
1596760200000|2020-08-07 00:30:00|2968.3|2964.8|2972.2|2968.7|2976.3|2971.3|2964|2961.3|560
1596760500000|2020-08-07 00:35:00|2972.1|2968.6|2969.9|2966.4|2974.8|2970.8|2964.8|2959.7|481
1596760800000|2020-08-07 00:40:00|2970.1|2966.6|2969.2|2965.7|2973.9|2969.3|2968.3|2963.9|392
1596761100000|2020-08-07 00:45:00|2969.3|2965.8|2972.2|2968.7|2979.5|2974.2|2967.4|2964|516
1596761400000|2020-08-07 00:50:00|2971.4|2969.4|2946|2942.5|2973.9|2969.7|2931.2|2923.3|934
1596761700000|2020-08-07 00:55:00|2945.1|2941.6|2933.6|2927|2952.3|2946.6|2929.6|2922|1135
1596762000000|2020-08-07 01:00:00|2933.5|2927.2|2912.4|2908.9|2936.4|2929.1|2889.2|2884.4|1928
1596762300000|2020-08-07 01:05:00|2912.7|2909.2|2912.8|2909.3|2914|2909.3|2891.1|2886.3|1626
1596762600000|2020-08-07 01:10:00|2912.9|2909.4|2935.2|2931.7|2939.9|2935.2|2909.3|2905.3|1624
1596762900000|2020-08-07 01:15:00|2935|2931.5|2928.2|2924.7|2944|2939.4|2919.1|2914.9|1460
1596763200000|2020-08-07 01:20:00|2927.7|2924.2|2924.5|2921|2931.1|2927.6|2922.1|2917.4|827
1596763500000|2020-08-07 01:25:00|2924.4|2920.9|2913.5|2910|2925.5|2922|2906|2901.7|1137
1596763800000|2020-08-07 01:30:00|2913.6|2910.1|2900.3|2896.8|2922.3|2917.2|2892.4|2888.9|1361
1596764100000|2020-08-07 01:35:00|2900.4|2896.9|2907.4|2903.9|2910.8|2907.3|2898.9|2895.4|1093
1596764400000|2020-08-07 01:40:00|2908.9|2905.4|2896.5|2893|2908.9|2905.4|2890.4|2886.9|1126
1596764700000|2020-08-07 01:45:00|2896.4|2892.9|2905.3|2901.8|2907.6|2904.1|2895.5|2892|991
1596765000000|2020-08-07 01:50:00|2905.4|2901.9|2902.7|2899.2|2907.5|2904|2897.8|2894.3|967
1596765300000|2020-08-07 01:55:00|2902.5|2899|2911.1|2907.6|2918.1|2914.6|2902.5|2899|936
1596765600000|2020-08-07 02:00:00|2911.3|2907.8|2909.1|2905.6|2913.2|2909.4|2906.3|2902.8|782
1596765900000|2020-08-07 02:05:00|2908.9|2905.4|2908.1|2904.6|2910.6|2907.1|2906|2901.8|621
1596766200000|2020-08-07 02:10:00|2907.9|2904.4|2906.3|2902.8|2909.9|2905.7|2900.8|2897.5|611
1596766500000|2020-08-07 02:15:00|2906.4|2902.9|2903.9|2900.4|2907.2|2903.8|2903.1|2899.5|367
1596766800000|2020-08-07 02:20:00|2904.1|2900.6|2905.4|2903.4|2908.3|2904.3|2903.1|2899|353
1596767100000|2020-08-07 02:25:00|2905.3|2903.3|2881.9|2878.4|2907.3|2903.3|2868.1|2861.6|974
1596767400000|2020-08-07 02:30:00|2882.4|2878.9|2888.5|2885|2892.6|2888.1|2871|2866.6|1509
1596767700000|2020-08-07 02:35:00|2888.4|2884.9|2894.7|2891.2|2902.6|2897.9|2886.4|2882.9|1026
1596768000000|2020-08-07 02:40:00|2895.1|2891.6|2894.5|2891|2897|2892.5|2891.7|2886.8|602
1596768300000|2020-08-07 02:45:00|2894.4|2890.9|2885.3|2881.8|2894.5|2891.3|2883.3|2879.8|770
1596768600000|2020-08-07 02:50:00|2885.4|2881.9|2885|2881.5|2891.9|2888|2882.6|2879.6|788
1596768900000|2020-08-07 02:55:00|2884.7|2881.2|2890.3|2886.8|2892.2|2888.2|2882.6|2880|780
1596769200000|2020-08-07 03:00:00|2889.5|2887.5|2904.1|2900.6|2904.9|2900.9|2888.7|2884.7|774
1596769500000|2020-08-07 03:05:00|2903.6|2900.1|2902.1|2898.6|2905.6|2902.8|2899.1|2894.4|746
1596769800000|2020-08-07 03:10:00|2901.7|2898.2|2899.9|2896.4|2902.5|2899.7|2896|2892.5|667
1596770100000|2020-08-07 03:15:00|2899.8|2896.3|2899.4|2895.9|2901.5|2898.1|2897|2892.8|661
1596770400000|2020-08-07 03:20:00|2899.2|2895.7|2894.8|2891.3|2899.4|2896.7|2890.4|2886.5|644
1596770700000|2020-08-07 03:25:00|2895.1|2891.6|2889|2885.5|2895.2|2892.4|2884.9|2881.4|778
1596771000000|2020-08-07 03:30:00|2888.9|2885.4|2885.2|2881.7|2893.8|2887.7|2880.2|2876.6|654
1596771300000|2020-08-07 03:35:00|2883.7|2880.2|2853.1|2849.6|2887.4|2882.5|2853|2849.5|1053
1596771600000|2020-08-07 03:40:00|2853|2849.5|2857.9|2854.4|2871.5|2867.1|2853|2849.5|1045
1596771900000|2020-08-07 03:45:00|2859.3|2853.2|2867.7|2864.2|2870.7|2867.2|2857.6|2853.1|915
1596772200000|2020-08-07 03:50:00|2867.6|2864.1|2823.9|2817.3|2872.5|2868.3|2806.1|2800.5|1095
1596772500000|2020-08-07 03:55:00|2823.7|2817.7|2815.1|2811.6|2835.5|2829.6|2795.3|2790.1|1823
1596772800000|2020-08-07 04:00:00|2815.5|2812|2806.4|2802.9|2823|2817.7|2789.9|2784.6|1629
1596773100000|2020-08-07 04:05:00|2806.3|2802.8|2840.3|2833.8|2841.2|2834.7|2805.8|2802.3|1417
1596773400000|2020-08-07 04:10:00|2841.1|2834.7|2831.5|2828|2849.9|2842.9|2828.8|2822.5|1501
1596773700000|2020-08-07 04:15:00|2833.3|2826.5|2832.7|2829.2|2836.7|2832.6|2824.7|2819.6|1269
1596774000000|2020-08-07 04:20:00|2833|2829.5|2822.4|2818.9|2835|2830.1|2816.9|2813.2|808
1596774300000|2020-08-07 04:25:00|2822.5|2819|2825.7|2822.2|2826.1|2822.6|2813.4|2808.3|880
1596774600000|2020-08-07 04:30:00|2825.6|2822.1|2833.4|2829.9|2842.3|2837.8|2823.1|2816.9|1049
1596774900000|2020-08-07 04:35:00|2833.2|2829.7|2844.6|2841.1|2849.4|2845.7|2833.2|2828.9|916
1596775200000|2020-08-07 04:40:00|2844.5|2841|2850|2846.5|2852.8|2849.3|2840.4|2837.6|759
1596775500000|2020-08-07 04:45:00|2849.1|2847.1|2843.4|2839.9|2851|2847.6|2841.8|2839.3|885
1596775800000|2020-08-07 04:50:00|2843.5|2840|2840.7|2837.2|2845.1|2840.6|2837.5|2833.4|776
1596776100000|2020-08-07 04:55:00|2840.8|2837.3|2845.1|2841.6|2849.8|2846.3|2840.4|2835.9|742
1596776400000|2020-08-07 05:00:00|2844.7|2838.6|2839.5|2836|2845.2|2841.6|2837|2831.7|708
1596776700000|2020-08-07 05:05:00|2839.1|2837.1|2825.6|2822.1|2840.1|2837.1|2825.6|2819.1|773
1596777000000|2020-08-07 05:10:00|2827.1|2820.4|2834.4|2828.1|2837.7|2834.5|2825.9|2820.4|855
1596777300000|2020-08-07 05:15:00|2833.3|2829.8|2835.3|2831.8|2839.9|2836.5|2831.1|2826.8|565
1596777600000|2020-08-07 05:20:00|2834.9|2832.9|2835.5|2832|2839.2|2834.7|2832.3|2828.8|523
1596777900000|2020-08-07 05:25:00|2834.8|2831.3|2843.5|2840|2844.6|2840.2|2828.9|2825.4|720
1596778200000|2020-08-07 05:30:00|2843.6|2840.1|2841.6|2838.1|2848.6|2844.4|2820.1|2814.2|1120
1596778500000|2020-08-07 05:35:00|2841.7|2838.2|2841.6|2839.6|2844.3|2840.6|2834.4|2830.3|758
1596778800000|2020-08-07 05:40:00|2842.3|2838.8|2853|2851|2857.4|2853.9|2841.1|2836.4|1160
1596779100000|2020-08-07 05:45:00|2851.8|2848.3|2848.6|2845.1|2854.6|2851.9|2843.7|2840.2|1037
1596779400000|2020-08-07 05:50:00|2848.5|2845|2849.3|2847.3|2853.5|2850.1|2845.6|2839.9|894
1596779700000|2020-08-07 05:55:00|2852.6|2845.7|2849.8|2846.3|2854.7|2850.4|2848.3|2843.2|673
1596780000000|2020-08-07 06:00:00|2851.4|2847.9|2871|2867.5|2875.7|2872.2|2849.1|2843.4|1260
1596780300000|2020-08-07 06:05:00|2870.9|2867.4|2877|2873.5|2880.6|2875.9|2865.1|2861.6|1264
1596780600000|2020-08-07 06:10:00|2876|2872.5|2873.8|2871.8|2884.7|2881.2|2872.7|2869.5|1140
1596780900000|2020-08-07 06:15:00|2873.9|2871.9|2874.9|2871.4|2880.3|2876.6|2873.6|2870.7|916
1596781200000|2020-08-07 06:20:00|2874.7|2871.2|2865.8|2862.3|2878.1|2874.6|2863.4|2859.9|895
1596781500000|2020-08-07 06:25:00|2865.9|2862.4|2872|2870|2874.2|2870.7|2864.2|2860.7|693
1596781800000|2020-08-07 06:30:00|2874.1|2870.6|2872.4|2870.4|2875.1|2871.6|2868|2866|760
1596782100000|2020-08-07 06:35:00|2872.3|2870.3|2862|2858.5|2873.8|2870.3|2854.1|2850.6|1243
1596782400000|2020-08-07 06:40:00|2862.4|2858.9|2852.3|2848.8|2863.6|2860.1|2846.7|2843.7|982
1596782700000|2020-08-07 06:45:00|2851.9|2848.4|2839.4|2835.9|2856.8|2853.9|2837.1|2832.3|1194
1596783000000|2020-08-07 06:50:00|2839.5|2836|2842|2840|2846.2|2841.2|2838|2833.8|1240
1596783300000|2020-08-07 06:55:00|2841.7|2838.2|2831.7|2825.6|2844.3|2840.8|2823.2|2818.1|1418
1596783600000|2020-08-07 07:00:00|2830.5|2828.5|2847.8|2844.3|2851.2|2847.8|2828.6|2826.6|1164
1596783900000|2020-08-07 07:05:00|2847.6|2844.1|2844.7|2841.2|2850.7|2847.7|2842.9|2840.1|877
1596784200000|2020-08-07 07:10:00|2844.9|2841.4|2834.7|2831.2|2847.8|2842.3|2832.7|2829.2|905
1596784500000|2020-08-07 07:15:00|2835.9|2832.4|2818.6|2815.1|2836|2832.8|2817.4|2812.7|1134
1596784800000|2020-08-07 07:20:00|2817.4|2813.9|2819|2815.5|2830|2827.2|2816.5|2813|1079
1596785100000|2020-08-07 07:25:00|2819.1|2815.6|2811.5|2809.5|2821.3|2818.6|2806|2802.5|1264
1596785400000|2020-08-07 07:30:00|2811.6|2809.6|2837.7|2835.7|2840.7|2837.2|2811.6|2809.6|945
1596785700000|2020-08-07 07:35:00|2837.9|2835.9|2834.6|2832.6|2839.2|2836.5|2831.7|2828.8|725
1596786000000|2020-08-07 07:40:00|2834.8|2832.8|2838.7|2835.2|2841.6|2838.1|2833.5|2830|750
1596786300000|2020-08-07 07:45:00|2838.8|2835.3|2840.6|2837.1|2842.2|2838.6|2837.1|2832.8|658
1596786600000|2020-08-07 07:50:00|2840.4|2836.9|2838.3|2834.8|2843.5|2839|2836.3|2831.5|620
1596786900000|2020-08-07 07:55:00|2838.5|2835|2844.8|2842.8|2846|2843.6|2837.1|2833.6|413
1596787200000|2020-08-07 08:00:00|2844|2840.5|2838.5|2836.5|2845.3|2843.2|2835.1|2830.8|575
1596787500000|2020-08-07 08:05:00|2838.4|2836.4|2841.7|2838.2|2843.2|2839.9|2835.2|2831.7|517
1596787800000|2020-08-07 08:10:00|2841.4|2837.9|2843.9|2841.9|2844.2|2842.2|2839.7|2836.4|467
1596788100000|2020-08-07 08:15:00|2843.7|2841.7|2846.2|2842.7|2847|2844.3|2840.8|2837.8|566
1596788400000|2020-08-07 08:20:00|2845.6|2843.6|2845.1|2841.6|2846.4|2843.9|2842.2|2838.9|444
1596788700000|2020-08-07 08:25:00|2845|2841.5|2832.1|2828.6|2845.1|2841.6|2830.7|2827.2|482
1596789000000|2020-08-07 08:30:00|2832.6|2829.1|2825.8|2823.8|2837.2|2835.2|2821.6|2819.2|727
1596789300000|2020-08-07 08:35:00|2825.7|2823.7|2836.2|2834.2|2837.9|2834.6|2825.7|2823.4|661
1596789600000|2020-08-07 08:40:00|2836.1|2834.1|2843.5|2841.5|2846|2843.4|2835.9|2831.3|585
1596789900000|2020-08-07 08:45:00|2844.5|2841|2843.4|2841.4|2848|2844.7|2840.7|2838.7|472
1596790200000|2020-08-07 08:50:00|2843.5|2841.5|2840.4|2836.9|2845.2|2842.6|2839.2|2836.4|315
1596790500000|2020-08-07 08:55:00|2840.3|2836.8|2840.9|2837.4|2842.1|2839.1|2836.1|2833.5|344
1596790800000|2020-08-07 09:00:00|2840.2|2838.2|2831.7|2828.2|2842.1|2839.4|2826.6|2824.4|459
1596791100000|2020-08-07 09:05:00|2831.5|2828|2834.5|2832.5|2837.5|2834.3|2826.9|2824.2|535
1596791400000|2020-08-07 09:10:00|2834.4|2832.4|2836.1|2834.1|2839.4|2836.8|2834.4|2831.3|450
1596791700000|2020-08-07 09:15:00|2836.2|2834.2|2839.2|2835.7|2840.7|2837.2|2830.1|2827.6|504
1596792000000|2020-08-07 09:20:00|2839.5|2836|2836.8|2834.8|2842.8|2838.5|2836.2|2833.1|444
1596792300000|2020-08-07 09:25:00|2836.9|2834.9|2841.4|2837.9|2841.4|2838.7|2834.9|2832.3|376
1596792600000|2020-08-07 09:30:00|2841.3|2837.8|2845.6|2842.1|2855|2845.4|2839.8|2837|572
1596792900000|2020-08-07 09:35:00|2849.3|2842.3|2846.3|2844.3|2849.3|2845.6|2842.3|2839.7|493
1596793200000|2020-08-07 09:40:00|2845.7|2843.7|2834.7|2831.2|2847.7|2845.4|2830.8|2827.4|626
1596793500000|2020-08-07 09:45:00|2834.6|2831.1|2833|2829.5|2834.9|2832.7|2825.6|2822.1|531
1596793800000|2020-08-07 09:50:00|2832.9|2829.4|2831.4|2829.4|2837.3|2830.7|2829.3|2825.7|418
1596794100000|2020-08-07 09:55:00|2832.9|2828.9|2830.5|2827|2834.1|2830.6|2828.5|2826|404
1596794400000|2020-08-07 10:00:00|2830.6|2827.1|2827.5|2824|2833|2829.5|2826.6|2824|529
1596794700000|2020-08-07 10:05:00|2827.8|2824.3|2829.7|2827.7|2832.3|2828.9|2826.7|2823.2|468
1596795000000|2020-08-07 10:10:00|2829.8|2827.8|2816.1|2812.6|2830.8|2827.8|2814.8|2811.3|523
1596795300000|2020-08-07 10:15:00|2816.5|2813|2818.1|2814.6|2821.2|2818.3|2812.6|2809.8|536
1596795600000|2020-08-07 10:20:00|2818.2|2814.7|2818.6|2816.6|2824|2819.8|2818|2814.6|436
1596795900000|2020-08-07 10:25:00|2818.4|2816.4|2813.3|2809.8|2821.3|2817.9|2811.9|2808.4|507
1596796200000|2020-08-07 10:30:00|2813.6|2810.1|2816.7|2813.2|2822.3|2815.8|2813.5|2810.1|546
1596796500000|2020-08-07 10:35:00|2817.3|2813.8|2814.9|2812.9|2819.7|2816.2|2814.1|2810.9|441
1596796800000|2020-08-07 10:40:00|2815.2|2813.2|2811.6|2808.1|2817.3|2814.3|2811|2808.1|451
1596797100000|2020-08-07 10:45:00|2811.5|2808|2820.8|2817.3|2822.1|2818.6|2809.6|2806.1|586
1596797400000|2020-08-07 10:50:00|2821.9|2818.4|2829.8|2826.3|2831.5|2828.5|2819.3|2817.1|508
1596797700000|2020-08-07 10:55:00|2830.4|2826.9|2836.2|2832.7|2837.3|2833.8|2829.9|2826.6|596
1596798000000|2020-08-07 11:00:00|2836|2832.5|2835.4|2833.4|2839.2|2835.9|2832.3|2828.8|678
1596798300000|2020-08-07 11:05:00|2836.4|2832.9|2834.2|2830.7|2837.5|2834.4|2829.4|2827|575
1596798600000|2020-08-07 11:10:00|2834.3|2830.8|2828.9|2825.4|2834.6|2831.9|2828.4|2825.2|459
1596798900000|2020-08-07 11:15:00|2829|2825.5|2826.5|2823|2830.1|2826.6|2825|2821.8|496
1596799200000|2020-08-07 11:20:00|2826.3|2822.8|2819.2|2815.7|2828.6|2825.4|2818.2|2814.6|650
1596799500000|2020-08-07 11:25:00|2819.3|2815.8|2818.4|2814.9|2821.4|2818|2815.3|2811.8|615
1596799800000|2020-08-07 11:30:00|2818.2|2814.7|2819.4|2815.9|2824.6|2821.5|2816.9|2814|610
1596800100000|2020-08-07 11:35:00|2819.3|2815.8|2819.1|2815.6|2824|2819.4|2815.8|2813.4|469
1596800400000|2020-08-07 11:40:00|2819|2815.5|2813.6|2810.1|2821.8|2818.4|2812.3|2808.8|543
1596800700000|2020-08-07 11:45:00|2813.5|2810|2821.1|2817.6|2822.1|2819.7|2813.5|2810|494
1596801000000|2020-08-07 11:50:00|2821|2817.5|2819.5|2816|2821|2818.3|2814.3|2811.5|335
1596801300000|2020-08-07 11:55:00|2819.6|2816.1|2808.7|2805.2|2819.9|2816.4|2802|2798.5|716
1596801600000|2020-08-07 12:00:00|2808.2|2806.2|2822.5|2819|2830|2826.5|2794|2790.5|1553
1596801900000|2020-08-07 12:05:00|2822.2|2818.7|2822.4|2820.4|2825.2|2822.3|2817.5|2814.3|828
1596802200000|2020-08-07 12:10:00|2822.3|2820.3|2811.7|2808.2|2822.8|2820.3|2809|2805.5|962
1596802500000|2020-08-07 12:15:00|2811.6|2808.1|2807.9|2805.9|2812.4|2809.6|2802.5|2799.6|1119
1596802800000|2020-08-07 12:20:00|2807.8|2805.8|2804.2|2802.2|2810.3|2807.6|2802.5|2800.5|1023
1596803100000|2020-08-07 12:25:00|2805.1|2801.6|2803.3|2793.1|2805.4|2802.6|2794.8|2790.3|1262
1596803400000|2020-08-07 12:30:00|2804.2|2794.1|2817.3|2813.8|2829|2825.5|2760|2752.8|2053
1596803700000|2020-08-07 12:35:00|2817.4|2813.9|2846.7|2843.2|2847.3|2843.8|2810.4|2807.6|1750
1596804000000|2020-08-07 12:40:00|2846.8|2843.3|2865.7|2859.6|2892.4|2886.5|2840.3|2836.8|1838
1596804300000|2020-08-07 12:45:00|2865|2861.5|2868.4|2864.9|2873.3|2869.2|2859.6|2856.1|1484
1596804600000|2020-08-07 12:50:00|2868.6|2865.1|2866.6|2864.6|2879.4|2875.9|2862.1|2858.6|1193
1596804900000|2020-08-07 12:55:00|2867|2863.5|2862.4|2858.9|2867.1|2863.6|2850.4|2846.9|1382
1596805200000|2020-08-07 13:00:00|2862.3|2858.8|2859.6|2856.1|2870.1|2866.9|2850.6|2847.5|1600
1596805500000|2020-08-07 13:05:00|2859.7|2856.2|2855.1|2853.1|2859.7|2856.2|2847.1|2844.3|1401
1596805800000|2020-08-07 13:10:00|2855|2853|2836|2832.5|2859.5|2856.8|2825|2821.5|1605
1596806100000|2020-08-07 13:15:00|2835.9|2832.4|2829.9|2826.4|2843.1|2840.2|2829|2826.1|1372
1596806400000|2020-08-07 13:20:00|2830|2826.5|2838.2|2836.2|2846.8|2844|2828.2|2824.3|1479
1596806700000|2020-08-07 13:25:00|2838.6|2836.6|2823.2|2821.2|2838.8|2836.6|2822.1|2819.2|1726
1596807000000|2020-08-07 13:30:00|2822.8|2820.8|2829.8|2826.3|2834.2|2831.4|2820.2|2816.7|1718
1596807300000|2020-08-07 13:35:00|2829.7|2826.2|2822|2818.5|2834|2831|2818.4|2815.5|1537
1596807600000|2020-08-07 13:40:00|2822.2|2818.7|2795.8|2792.3|2822.8|2820|2795.8|2792.3|1835
1596807900000|2020-08-07 13:45:00|2796|2792.5|2805.9|2802.4|2808.9|2805.8|2778.3|2774.9|1859
1596808200000|2020-08-07 13:50:00|2806.3|2802.8|2799.8|2797.8|2810.9|2808.2|2795.3|2792.5|1777
1596808500000|2020-08-07 13:55:00|2800.1|2798.1|2802.6|2799.1|2809.6|2807.4|2796.5|2793.5|1661
1596808800000|2020-08-07 14:00:00|2802.8|2799.3|2770.6|2767.1|2802.8|2799.3|2763|2759.5|2010
1596809100000|2020-08-07 14:05:00|2770.5|2767|2772|2770|2780.3|2777.1|2739.5|2736|2077
1596809400000|2020-08-07 14:10:00|2773.9|2767.8|2772.3|2768.8|2783.8|2781.3|2768|2764.6|1959
1596809700000|2020-08-07 14:15:00|2772.2|2768.7|2763.7|2760.2|2773.4|2770.4|2758.5|2755.4|1845
1596810000000|2020-08-07 14:20:00|2763.9|2760.4|2744.5|2742.5|2766.1|2763.5|2738.4|2736.4|1899
1596810300000|2020-08-07 14:25:00|2745|2743|2754.7|2752.7|2760|2758|2744.4|2741.9|1716
1596810600000|2020-08-07 14:30:00|2754.9|2752.9|2775.3|2773.3|2779.8|2777.8|2754.4|2752.4|1641
1596810900000|2020-08-07 14:35:00|2775.1|2773.1|2764.8|2762.8|2775.5|2773.5|2757.3|2755.3|1677
1596811200000|2020-08-07 14:40:00|2764.6|2762.6|2771.8|2768.3|2774.9|2772.1|2758|2756|1622
1596811500000|2020-08-07 14:45:00|2772.1|2768.6|2794.7|2791.2|2795.7|2792.9|2771|2768.3|1712
1596811800000|2020-08-07 14:50:00|2794.8|2791.3|2799.3|2795.8|2805.6|2802.7|2788.8|2785.4|1647
1596812100000|2020-08-07 14:55:00|2799.2|2795.7|2798.5|2795|2805.6|2802.8|2792.7|2789.7|1405
1596812400000|2020-08-07 15:00:00|2798.4|2794.9|2797.3|2793.8|2798.5|2795.5|2780.3|2777.3|1546
1596812700000|2020-08-07 15:05:00|2797|2793.5|2809.4|2807.4|2813|2810.2|2793.8|2790.9|1352
1596813000000|2020-08-07 15:10:00|2809.8|2807.8|2802.7|2800.7|2812.4|2809.2|2799.8|2796.6|1303
1596813300000|2020-08-07 15:15:00|2803.5|2800|2806.8|2804.8|2812.4|2809.6|2799.3|2796.3|1199
1596813600000|2020-08-07 15:20:00|2806.6|2804.6|2802.3|2800.3|2811.5|2809.1|2797.5|2795|1503
1596813900000|2020-08-07 15:25:00|2802.4|2800.4|2806.2|2802.7|2809.5|2806.6|2801.4|2798.9|1195
1596814200000|2020-08-07 15:30:00|2806.4|2802.9|2792.3|2790.3|2808.1|2805|2789.2|2786.6|1470
1596814500000|2020-08-07 15:35:00|2792.5|2790.5|2793.1|2791.1|2796.7|2794|2786.9|2784.5|1470
1596814800000|2020-08-07 15:40:00|2793.4|2791.4|2801.7|2798.2|2804.2|2801.4|2790.7|2788.1|1206
1596815100000|2020-08-07 15:45:00|2801|2799|2793.6|2790.1|2805.6|2803|2792.5|2789.7|1264
1596815400000|2020-08-07 15:50:00|2793.7|2790.2|2787.7|2784.2|2795|2792.3|2783.5|2780.6|1262
1596815700000|2020-08-07 15:55:00|2787.5|2784|2785.4|2783.4|2788.5|2785.6|2776.8|2774.3|1497
1596816000000|2020-08-07 16:00:00|2785.5|2783.5|2793.4|2791.4|2796.6|2793.2|2785.4|2783.4|1276
1596816300000|2020-08-07 16:05:00|2793.7|2791.7|2790.5|2788.5|2794.7|2792.4|2787.1|2784.4|1244
1596816600000|2020-08-07 16:10:00|2790.6|2788.6|2793.4|2789.9|2799.5|2797.1|2790.3|2788|1196
1596816900000|2020-08-07 16:15:00|2792.4|2790.4|2794.4|2788.3|2794.4|2791.4|2787.3|2785|1031
1596817200000|2020-08-07 16:20:00|2791.9|2789.9|2785|2783|2794.3|2791.9|2784.8|2782.3|1182
1596817500000|2020-08-07 16:25:00|2785.4|2783.4|2790.2|2788.2|2791.8|2789|2784.3|2782.3|1098
1596817800000|2020-08-07 16:30:00|2790|2788|2793.2|2791.2|2793.2|2791.2|2787.2|2784.9|983
1596818100000|2020-08-07 16:35:00|2793.3|2791.3|2793.9|2791.9|2800.1|2798.1|2792.9|2790.6|1052
1596818400000|2020-08-07 16:40:00|2794|2792|2784.4|2782.4|2796|2793.6|2783.8|2781.2|937
1596818700000|2020-08-07 16:45:00|2784.3|2782.3|2782.6|2780.6|2790.3|2787.4|2782|2780|1093
1596819000000|2020-08-07 16:50:00|2782.8|2780.8|2784.6|2782.6|2788.1|2785.6|2781.1|2779.1|1041
1596819300000|2020-08-07 16:55:00|2784.4|2782.4|2772|2768.5|2786.7|2784.1|2768.1|2765.7|1480
1596819600000|2020-08-07 17:00:00|2772.3|2768.8|2773.6|2771.6|2778.8|2775.9|2768|2765.7|1517
1596819900000|2020-08-07 17:05:00|2773.8|2771.8|2764.8|2762.8|2774.3|2771.8|2763.2|2761|1615
1596820200000|2020-08-07 17:10:00|2764.5|2762.5|2768.6|2765.1|2769.6|2766.7|2760.6|2757.1|1489
1596820500000|2020-08-07 17:15:00|2769.2|2765.7|2765.1|2761.6|2772.7|2770|2763.8|2760.9|1234
1596820800000|2020-08-07 17:20:00|2764.9|2761.4|2748.2|2744.7|2767.4|2764.1|2744.7|2741.7|1727
1596821100000|2020-08-07 17:25:00|2748.1|2746.1|2756.5|2754.5|2761.2|2758|2747.6|2744.5|1413
1596821400000|2020-08-07 17:30:00|2757|2753.5|2762|2758.5|2768.5|2765.5|2756.3|2753.5|1207
1596821700000|2020-08-07 17:35:00|2762.2|2758.7|2762|2760|2766.3|2762.8|2760|2757|1202
1596822000000|2020-08-07 17:40:00|2761.7|2759.7|2758.6|2756.6|2764.1|2760.9|2754.1|2751.3|1221
1596822300000|2020-08-07 17:45:00|2759.2|2757.2|2768.1|2766.1|2772.8|2769.8|2758.8|2756.8|1204
1596822600000|2020-08-07 17:50:00|2767.7|2765.7|2779.1|2777.1|2781.8|2779.1|2765.6|2763.3|1203
1596822900000|2020-08-07 17:55:00|2779|2777|2781.3|2779.3|2786.1|2783.4|2777.5|2774.8|1172
1596823200000|2020-08-07 18:00:00|2781.4|2779.4|2790.6|2788.6|2792.9|2790.9|2778.8|2776.5|1298
1596823500000|2020-08-07 18:05:00|2790.5|2788.5|2797.3|2795.3|2798.4|2796.4|2784.4|2782.4|935
1596823800000|2020-08-07 18:10:00|2797.1|2795.1|2791.5|2789.5|2803.1|2800.2|2790.8|2788.8|1265
1596824100000|2020-08-07 18:15:00|2791.1|2789.1|2775.5|2773.5|2792.6|2790.6|2775.5|2773.5|1264
1596824400000|2020-08-07 18:20:00|2775.6|2773.6|2784.1|2782.1|2784.7|2782.7|2774.2|2772.2|1009
1596824700000|2020-08-07 18:25:00|2784.3|2782.3|2792.7|2790.7|2796.7|2793.8|2780.2|2778.2|1020
1596825000000|2020-08-07 18:30:00|2792.5|2790.5|2798.7|2796.7|2807.7|2805.7|2792|2790|921
1596825300000|2020-08-07 18:35:00|2800.2|2796.4|2808.1|2806.1|2808.6|2806.6|2794.4|2791.8|862
1596825600000|2020-08-07 18:40:00|2808.6|2805.1|2827.3|2825.3|2830.2|2828.2|2806.6|2804.6|1169
1596825900000|2020-08-07 18:45:00|2827.6|2825.6|2813.1|2811.1|2829.2|2827.2|2808.1|2806.1|1068
1596826200000|2020-08-07 18:50:00|2813.2|2811.2|2807.4|2805.4|2816.9|2814.9|2805.9|2803.9|773
1596826500000|2020-08-07 18:55:00|2807.6|2805.6|2802.1|2800.1|2812.4|2809.4|2802.1|2799.1|665
1596826800000|2020-08-07 19:00:00|2803.1|2801.1|2815.6|2813.6|2824.1|2822.1|2803|2801|822
1596827100000|2020-08-07 19:05:00|2815.4|2813.4|2810.7|2808.7|2817.4|2814.4|2806.1|2804.1|644
1596827400000|2020-08-07 19:10:00|2812.4|2808.9|2810.6|2808.6|2814.9|2812.1|2806.6|2804.6|646
1596827700000|2020-08-07 19:15:00|2810.9|2808.9|2815.8|2813.8|2819.8|2817.7|2809.2|2807.2|622
1596828000000|2020-08-07 19:20:00|2816|2814|2822.2|2820.2|2827.4|2825.4|2813.8|2811.6|746
1596828300000|2020-08-07 19:25:00|2822.3|2820.3|2813.2|2811.2|2830.4|2828.3|2811.3|2809.3|719
1596828600000|2020-08-07 19:30:00|2813.1|2811.1|2803.2|2801.2|2816.7|2814.2|2802.4|2799.9|601
1596828900000|2020-08-07 19:35:00|2802.6|2800.6|2806.9|2804.9|2809.6|2807.6|2800.9|2798.2|512
1596829200000|2020-08-07 19:40:00|2807|2805|2807.4|2805.4|2807.7|2805.5|2801.3|2798.5|406
1596829500000|2020-08-07 19:45:00|2808.4|2804.9|2814.5|2812.5|2818.1|2816.1|2807.5|2804.9|553
1596829800000|2020-08-07 19:50:00|2815.5|2812|2812.5|2810.5|2816.8|2814.8|2811.1|2808.8|511
1596830100000|2020-08-07 19:55:00|2812.8|2810.8|2813.1|2809.6|2814.7|2811.2|2804.7|2802.4|679
1596830400000|2020-08-07 20:00:00|2813|2809.5|2811.5|2808|2814.7|2811.5|2808|2804.5|204
1596830700000|2020-08-07 20:05:00|2811.6|2808.1|2808.8|2805.3|2813.2|2809.7|2807.8|2804.3|180
1596831000000|2020-08-07 20:10:00|2808.7|2805.2|2811.2|2807.7|2812.8|2809.3|2808|2804.5|188
1596831300000|2020-08-07 20:15:00|2810.9|2807.4|2817.7|2814.2|2819.3|2815.8|2810.8|2807.3|143
1596831600000|2020-08-07 20:20:00|2817.5|2814|2816.8|2813.3|2822.5|2819|2816.6|2813.1|277
1596831900000|2020-08-07 20:25:00|2816.6|2813.1|2818.6|2815.1|2818.6|2815.1|2816.6|2813.1|160
1596832200000|2020-08-07 20:30:00|2817.7|2814.2|2820|2816.5|2821.1|2817.6|2817.7|2814.2|172
1596832500000|2020-08-07 20:35:00|2819.9|2816.4|2822.3|2818.8|2823.3|2819.8|2819.1|2815.6|212
1596832800000|2020-08-07 20:40:00|2822.1|2818.6|2822|2818.5|2827.1|2823.6|2821.1|2817.6|243
1596833100000|2020-08-07 20:45:00|2821.8|2818.3|2824.7|2821.2|2828.5|2822.9|2821.8|2818.3|266
1596833400000|2020-08-07 20:50:00|2824.4|2820.9|2832.7|2824.5|2832.7|2827.2|2823.7|2820.2|362
1596833700000|2020-08-07 20:55:00|2831.7|2828.2|2834.6|2823.3|2840.4|2831.2|2830.1|2821.6|457
1597010400000|2020-08-09 22:00:00|2850.8|2835.6|2829.9|2821|2855.1|2839.8|2829.9|2818.1|1134
1597010700000|2020-08-09 22:05:00|2835|2821.7|2820.4|2813.1|2837.5|2824.8|2816.6|2808.1|1035
1597011000000|2020-08-09 22:10:00|2820.7|2813.3|2803.4|2794.2|2821|2814.7|2784.8|2777.6|935
1597011300000|2020-08-09 22:15:00|2807.1|2794.4|2799.1|2793|2815|2807.1|2798.2|2786.2|797
1597011600000|2020-08-09 22:20:00|2800.2|2794.1|2798|2790|2814.1|2805.1|2789.7|2782.7|1075
1597011900000|2020-08-09 22:25:00|2797.6|2790.5|2802.2|2795.5|2812.1|2804|2793.3|2784.7|748
1597012200000|2020-08-09 22:30:00|2802|2795.7|2806|2802.5|2810.1|2805.4|2800.8|2795.1|449
1597012500000|2020-08-09 22:35:00|2805.9|2802.4|2808.1|2804.6|2817.1|2812.9|2804.9|2801.8|428
1597012800000|2020-08-09 22:40:00|2808.2|2804.7|2811.7|2809.7|2819.7|2814.4|2806.9|2803.4|433
1597013100000|2020-08-09 22:45:00|2812.5|2809|2813.5|2811.5|2818.3|2813.2|2809.2|2803.6|280
1597013400000|2020-08-09 22:50:00|2814.2|2810.7|2811.9|2808.4|2815|2811.8|2809.5|2804.9|274
1597013700000|2020-08-09 22:55:00|2812|2808.5|2807.1|2803.6|2815|2811.4|2807|2801|310
1597014000000|2020-08-09 23:00:00|2807.7|2804.2|2811.1|2807.6|2817.6|2812.9|2806.9|2802.5|337
1597014300000|2020-08-09 23:05:00|2811|2807.5|2818.6|2815.1|2821.3|2815.8|2809.7|2804|413
1597014600000|2020-08-09 23:10:00|2818.3|2814.8|2819.5|2816|2820.6|2816|2814.3|2809.4|385
1597014900000|2020-08-09 23:15:00|2820.3|2813.9|2825|2821.5|2827.9|2823.2|2817.4|2811.3|515
1597015200000|2020-08-09 23:20:00|2825.1|2821.6|2826.5|2823|2829.4|2823.6|2819.7|2813.6|445
1597015500000|2020-08-09 23:25:00|2825.9|2823.9|2824.9|2818.6|2830|2825.8|2823.3|2817|435
1597015800000|2020-08-09 23:30:00|2824.6|2818.3|2823|2819.5|2829.5|2825|2821.9|2816.6|486
1597016100000|2020-08-09 23:35:00|2823.1|2819.6|2823|2819.5|2825.2|2820.3|2819.1|2813.3|362
1597016400000|2020-08-09 23:40:00|2823.4|2819.9|2816.9|2813.4|2824.8|2820.5|2815.9|2811.5|357
1597016700000|2020-08-09 23:45:00|2817.2|2813.7|2821.4|2817.9|2824.1|2820.4|2814.7|2809|352
1597017000000|2020-08-09 23:50:00|2821.6|2818.1|2820.9|2817.4|2824.7|2820|2818.5|2813.6|279
1597017300000|2020-08-09 23:55:00|2820.8|2817.3|2815.7|2812.2|2823|2818.2|2812.8|2807.4|366
1597017600000|2020-08-10 00:00:00|2816|2812.5|2815.4|2811.9|2820.7|2814.4|2807.2|2803.3|407
1597017900000|2020-08-10 00:05:00|2815.6|2812.1|2819.7|2816.2|2821.3|2817.1|2813.2|2809.1|296
1597018200000|2020-08-10 00:10:00|2819.8|2816.3|2818.8|2815.3|2822.5|2817.7|2817.6|2813.5|336
1597018500000|2020-08-10 00:15:00|2819.1|2815.6|2826.1|2822.6|2827.1|2824.8|2815.9|2812.1|448
1597018800000|2020-08-10 00:20:00|2826|2824|2825.5|2822|2828.7|2825.2|2823.3|2818.1|461
1597019100000|2020-08-10 00:25:00|2825.4|2821.9|2825.3|2821.8|2826.4|2823.1|2821|2816.3|414
1597019400000|2020-08-10 00:30:00|2825.2|2821.7|2821.9|2818.4|2825.2|2822.6|2819.6|2815.2|407
1597019700000|2020-08-10 00:35:00|2823.1|2816.9|2826.4|2822.9|2830.8|2826.6|2821.6|2816.9|456
1597020000000|2020-08-10 00:40:00|2827|2820.6|2833.9|2830.4|2836.2|2831.9|2825.5|2820.6|471
1597020300000|2020-08-10 00:45:00|2833.4|2829.9|2832.1|2828.6|2838.7|2834|2831.4|2826.6|429
1597020600000|2020-08-10 00:50:00|2832.2|2828.7|2831.1|2827.6|2834.2|2830.6|2827.5|2823.9|432
1597020900000|2020-08-10 00:55:00|2832.8|2829.3|2828.1|2824.6|2834|2829.7|2826.8|2823.3|494
1597021200000|2020-08-10 01:00:00|2827.6|2824.1|2815.8|2812.3|2828|2824.5|2810.4|2807|1357
1597021500000|2020-08-10 01:05:00|2815.6|2812.1|2815|2811.5|2817.6|2814.6|2809.4|2803.9|922
1597021800000|2020-08-10 01:10:00|2814.2|2812.2|2815.3|2811.8|2821.2|2817.7|2813.8|2809.5|829
1597022100000|2020-08-10 01:15:00|2815.4|2811.9|2806.8|2803.3|2818.3|2815.2|2801.4|2798.8|993
1597022400000|2020-08-10 01:20:00|2806.7|2803.2|2801.9|2798.4|2807.3|2804.2|2798.9|2795.4|1130
1597022700000|2020-08-10 01:25:00|2802|2798.5|2802.4|2800.4|2807.1|2802.6|2796.8|2793.8|1077
1597023000000|2020-08-10 01:30:00|2802.5|2799|2802.8|2799.3|2803.5|2800.5|2794.6|2791.1|1119
1597023300000|2020-08-10 01:35:00|2802.9|2799.4|2798.8|2795.3|2803.3|2800.8|2796.3|2793.2|1117
1597023600000|2020-08-10 01:40:00|2798.9|2795.4|2802.1|2798.6|2802.9|2799.6|2797.3|2793.8|735
1597023900000|2020-08-10 01:45:00|2801.9|2798.4|2796.5|2793|2802.4|2799.8|2795.3|2792.4|707
1597024200000|2020-08-10 01:50:00|2796.3|2792.8|2791|2787.5|2800.2|2797.7|2787.2|2783.7|886
1597024500000|2020-08-10 01:55:00|2790.8|2787.3|2796.5|2793|2797.1|2794.3|2790.7|2787.2|818
1597024800000|2020-08-10 02:00:00|2796.3|2792.8|2800.2|2796.7|2802.3|2799.9|2787.9|2784.9|974
1597025100000|2020-08-10 02:05:00|2800.1|2796.6|2801.3|2797.8|2803.7|2800.8|2797.4|2793.9|796
1597025400000|2020-08-10 02:10:00|2801.1|2797.6|2803.3|2799.8|2803.4|2800.5|2797.8|2794.3|676
1597025700000|2020-08-10 02:15:00|2802.2|2798.7|2801.8|2798.3|2804.6|2801.7|2799.8|2796.3|485
1597026000000|2020-08-10 02:20:00|2801|2799|2802.3|2798.8|2803.6|2801|2799.7|2796.2|412
1597026300000|2020-08-10 02:25:00|2802.5|2799|2800.4|2796.9|2803.5|2800.8|2796.9|2793.6|460
1597026600000|2020-08-10 02:30:00|2800.2|2796.7|2809.9|2806.4|2812.5|2809.6|2799.7|2796.2|852
1597026900000|2020-08-10 02:35:00|2809.6|2806.1|2795.3|2791.8|2810|2806.5|2791.4|2788.2|1117
1597027200000|2020-08-10 02:40:00|2795.2|2791.7|2798|2796|2798.8|2796.6|2792|2788.5|847
1597027500000|2020-08-10 02:45:00|2797.6|2795.6|2796.6|2794.6|2798.9|2796.5|2793.8|2791.2|628
1597027800000|2020-08-10 02:50:00|2796.9|2794.9|2793.8|2790.3|2800.7|2798.2|2793.5|2790.2|716
1597028100000|2020-08-10 02:55:00|2794|2790.5|2797.6|2794.1|2798|2796|2791.9|2789|743
1597028400000|2020-08-10 03:00:00|2797.2|2793.7|2796.2|2794.2|2799.2|2797.2|2794.6|2791.3|567
1597028700000|2020-08-10 03:05:00|2796.3|2792.8|2794.2|2792.2|2798.3|2796.1|2794|2791.3|586
1597029000000|2020-08-10 03:10:00|2793.9|2790.4|2797.2|2795.2|2799.3|2797.1|2793.1|2790|582
1597029300000|2020-08-10 03:15:00|2797.6|2794.1|2801.4|2797.9|2802.1|2799.1|2796.8|2793.5|644
1597029600000|2020-08-10 03:20:00|2801.5|2798|2801.9|2798.4|2803.7|2801|2799.3|2795.8|634
1597029900000|2020-08-10 03:25:00|2801.3|2797.8|2801.4|2799.4|2803.1|2799.6|2798.4|2795.4|498
1597030200000|2020-08-10 03:30:00|2802|2797.9|2797.6|2795.6|2802.7|2799.9|2797.1|2793.7|350
1597030500000|2020-08-10 03:35:00|2797.1|2795.1|2797.8|2794.3|2800.6|2797.1|2796.7|2793.3|282
1597030800000|2020-08-10 03:40:00|2796.9|2794.9|2796.6|2794.6|2800.1|2796.6|2795.1|2791.6|319
1597031100000|2020-08-10 03:45:00|2796.7|2794.7|2800.1|2798.1|2801.8|2799.4|2796.3|2792.8|397
1597031400000|2020-08-10 03:50:00|2800|2796.6|2801.2|2797.7|2801.4|2799.4|2798|2794.6|357
1597031700000|2020-08-10 03:55:00|2800.7|2797.2|2802.1|2800.1|2804.6|2801.3|2799.1|2795.8|359
1597032000000|2020-08-10 04:00:00|2803|2799.5|2803.1|2799.6|2804.8|2801.9|2801.3|2798.8|360
1597032300000|2020-08-10 04:05:00|2803.4|2799.9|2803.5|2800|2804.7|2801.4|2801|2798.3|307
1597032600000|2020-08-10 04:10:00|2802.5|2800.5|2803.4|2799.9|2805.1|2801.9|2802.3|2799.5|308
1597032900000|2020-08-10 04:15:00|2803.2|2799.7|2802.5|2799|2803.8|2800.6|2800.4|2797.2|393
1597033200000|2020-08-10 04:20:00|2802.1|2798.6|2804.5|2801|2805.7|2802.2|2800.5|2797.7|472
1597033500000|2020-08-10 04:25:00|2805.1|2801.6|2803.6|2801.6|2805.5|2802.2|2802.5|2799.4|267
1597033800000|2020-08-10 04:30:00|2804.4|2800.9|2805.7|2803.7|2808.7|2805.2|2804.1|2800.9|306
1597034100000|2020-08-10 04:35:00|2807.4|2803.9|2805.6|2803.6|2808.1|2805|2802.5|2800.1|359
1597034400000|2020-08-10 04:40:00|2805.3|2803.3|2804.8|2802.8|2806.3|2803.6|2803.6|2800.7|166
1597034700000|2020-08-10 04:45:00|2805.7|2802.2|2805|2803|2806.2|2803|2802.6|2799.4|214
1597035000000|2020-08-10 04:50:00|2804.9|2802.9|2808.7|2805.2|2810|2806.8|2803.5|2800.6|316
1597035300000|2020-08-10 04:55:00|2807.7|2805.7|2807.7|2805.7|2811.4|2808.6|2806.8|2804|386
1597035600000|2020-08-10 05:00:00|2809.1|2805.6|2808.2|2804.7|2810.4|2807.3|2807|2804.2|301
1597035900000|2020-08-10 05:05:00|2808.1|2804.6|2810.6|2808.6|2812|2809|2806.1|2803.3|448
1597036200000|2020-08-10 05:10:00|2810.7|2808.7|2810.2|2808.2|2812.1|2809.3|2809.2|2805.9|276
1597036500000|2020-08-10 05:15:00|2810|2808|2808.4|2806.4|2811.9|2809.1|2807.3|2804.8|442
1597036800000|2020-08-10 05:20:00|2808.3|2806.3|2812.8|2809.3|2814.2|2810.7|2806.5|2803.7|485
1597037100000|2020-08-10 05:25:00|2812.7|2809.2|2810.1|2806.6|2815.7|2812.2|2809.2|2806.5|501
1597037400000|2020-08-10 05:30:00|2810.4|2806.9|2821|2817.5|2821.9|2818.4|2808.1|2804.7|1129
1597037700000|2020-08-10 05:35:00|2821.3|2817.8|2830.9|2827.4|2831.3|2827.8|2818.4|2815.7|1281
1597038000000|2020-08-10 05:40:00|2831|2827.5|2827.2|2823.7|2831.2|2827.7|2823.7|2820.5|987
1597038300000|2020-08-10 05:45:00|2827.4|2823.9|2822.8|2819.3|2830.3|2826.8|2819.2|2815.7|948
1597038600000|2020-08-10 05:50:00|2822.9|2819.4|2840|2836.5|2842.5|2839.2|2822.1|2819.1|1206
1597038900000|2020-08-10 05:55:00|2840.1|2836.6|2846.4|2842.9|2853.5|2849.6|2840.1|2836.6|1490
1597039200000|2020-08-10 06:00:00|2846.2|2842.7|2843.7|2841.7|2846.8|2844.2|2840|2837.3|1497
1597039500000|2020-08-10 06:05:00|2843.8|2841.8|2857.6|2855.6|2861.4|2858.4|2838.2|2835.3|1350
1597039800000|2020-08-10 06:10:00|2858.4|2854.9|2858.7|2856.7|2865.2|2862.8|2855.1|2852.6|1328
1597040100000|2020-08-10 06:15:00|2858.6|2856.6|2848.9|2846.9|2862|2860|2843.6|2835.7|1302
1597040400000|2020-08-10 06:20:00|2849.1|2847.1|2861.2|2859.2|2862.8|2860.8|2848.2|2846.2|1111
1597040700000|2020-08-10 06:25:00|2861.3|2859.3|2857.5|2854|2871.2|2868.3|2854.8|2851.3|1212
1597041000000|2020-08-10 06:30:00|2857.4|2853.9|2856.7|2853.2|2860.4|2856.9|2849.8|2846.5|1019
1597041300000|2020-08-10 06:35:00|2856.4|2852.9|2857.3|2853.8|2858.4|2855.7|2852.5|2849.8|1028
1597041600000|2020-08-10 06:40:00|2856.5|2853|2850.4|2846.9|2858.4|2854.9|2844.2|2840.7|1202
1597041900000|2020-08-10 06:45:00|2850.6|2847.1|2840.3|2836.8|2853|2849.5|2838|2834.5|1101
1597042200000|2020-08-10 06:50:00|2840.1|2836.6|2846.8|2843.3|2849.1|2846.7|2839.6|2836.5|963
1597042500000|2020-08-10 06:55:00|2846.3|2844.3|2840.5|2837|2847|2844.4|2838.6|2835.1|1114
1597042800000|2020-08-10 07:00:00|2840.8|2837.3|2829.1|2825.6|2843.2|2839.7|2826.3|2822.8|1165
1597043100000|2020-08-10 07:05:00|2829.2|2825.7|2836.4|2832.9|2837.7|2834.2|2828.2|2824.7|910
1597043400000|2020-08-10 07:10:00|2836.5|2833|2843.3|2841.3|2845.9|2843.1|2835.5|2832|785
1597043700000|2020-08-10 07:15:00|2843.4|2841.4|2848.2|2844.7|2848.3|2845.8|2841.1|2838.4|806
1597044000000|2020-08-10 07:20:00|2848.1|2844.6|2843.6|2840.1|2849.3|2846.5|2839.6|2836.8|753
1597044300000|2020-08-10 07:25:00|2843.7|2840.2|2843.7|2841.7|2846.5|2843.6|2842.2|2838.9|763
1597044600000|2020-08-10 07:30:00|2844.4|2840.9|2836.9|2833.4|2844.4|2840.9|2830.9|2827.4|751
1597044900000|2020-08-10 07:35:00|2837.3|2833.8|2846.6|2843.1|2847.3|2843.8|2836.2|2832.7|814
1597045200000|2020-08-10 07:40:00|2846.7|2843.2|2844.4|2842.4|2846.7|2844|2839.6|2836.8|722
1597045500000|2020-08-10 07:45:00|2844.8|2841.3|2842.1|2838.6|2847.3|2844.6|2840.9|2838|468
1597045800000|2020-08-10 07:50:00|2842.5|2839|2839.6|2836.1|2845.2|2842.1|2837.6|2834.6|418
1597046100000|2020-08-10 07:55:00|2839.1|2837.1|2841.2|2837.7|2846|2842.5|2837.4|2834.4|430
1597046400000|2020-08-10 08:00:00|2841.3|2837.8|2840.1|2836.6|2842.6|2839.8|2835.1|2832|387
1597046700000|2020-08-10 08:05:00|2839.9|2836.4|2840.5|2837|2842.2|2839.4|2834.7|2832.3|539
1597047000000|2020-08-10 08:10:00|2840.4|2836.9|2831.9|2828.4|2842.3|2839|2830.4|2826.9|468
1597047300000|2020-08-10 08:15:00|2832.3|2828.8|2838.1|2834.6|2839.3|2835.8|2827.6|2824.1|546
1597047600000|2020-08-10 08:20:00|2838|2834.5|2836.1|2832.6|2844|2840.5|2835.6|2832.1|558
1597047900000|2020-08-10 08:25:00|2836.3|2832.8|2837.3|2833.8|2840.4|2836.9|2833.4|2829.9|374
1597048200000|2020-08-10 08:30:00|2837.5|2834|2830.3|2826.8|2838.7|2835.2|2827.2|2823.7|666
1597048500000|2020-08-10 08:35:00|2830.1|2826.6|2825.4|2821.9|2832.9|2829.4|2821.8|2818.3|726
1597048800000|2020-08-10 08:40:00|2824.9|2822.9|2828.2|2824.7|2829.5|2826.6|2821.9|2818.4|576
1597049100000|2020-08-10 08:45:00|2827.7|2824.2|2832.7|2829.2|2833.5|2830.2|2827.7|2824.2|519
1597049400000|2020-08-10 08:50:00|2832.6|2829.1|2835|2831.5|2837|2833.6|2831.4|2828|619
1597049700000|2020-08-10 08:55:00|2834.7|2831.2|2834.9|2831.4|2836.2|2833.2|2829.2|2825.7|514
1597050000000|2020-08-10 09:00:00|2835|2831.5|2838.8|2835.3|2840.5|2837.4|2832.3|2828.8|436
1597050300000|2020-08-10 09:05:00|2838.9|2835.4|2840.1|2836.6|2842.1|2838.6|2837.8|2834.2|343
1597050600000|2020-08-10 09:10:00|2840|2836.5|2835.7|2832.2|2840.2|2837.1|2833.2|2829.7|467
1597050900000|2020-08-10 09:15:00|2835.8|2832.3|2835.2|2831.7|2838.5|2835|2834.5|2831|276
1597051200000|2020-08-10 09:20:00|2834.6|2831.1|2837.7|2834.2|2838.9|2835.4|2834.6|2831.1|304
1597051500000|2020-08-10 09:25:00|2837.8|2834.3|2835.7|2832.2|2837.8|2834.9|2833.7|2830.2|282
1597051800000|2020-08-10 09:30:00|2836.3|2832.8|2831.7|2828.2|2837|2833.5|2828|2824.5|471
1597052100000|2020-08-10 09:35:00|2831.8|2828.3|2832.3|2828.8|2832.4|2828.9|2830.3|2826.8|157
1597052400000|2020-08-10 09:40:00|2832.2|2828.7|2830.2|2826.7|2834|2830.5|2829.9|2826.4|216
1597052700000|2020-08-10 09:45:00|2830.3|2826.8|2835.1|2831.6|2835.4|2831.9|2830.3|2826.8|222
1597053000000|2020-08-10 09:50:00|2835|2831.5|2835.1|2831.6|2836.7|2833.3|2833.6|2830.1|241
1597053300000|2020-08-10 09:55:00|2834.9|2831.4|2830.8|2827.3|2834.9|2831.4|2823.5|2820|557
1597053600000|2020-08-10 10:00:00|2830.5|2827|2831|2827.5|2832.7|2829.2|2824.5|2821|538
1597053900000|2020-08-10 10:05:00|2831.4|2827.9|2830.9|2827.4|2832.3|2828.8|2828.1|2824.6|316
1597054200000|2020-08-10 10:10:00|2831.1|2827.6|2832.4|2828.9|2833.5|2828.9|2828.4|2824.9|286
1597054500000|2020-08-10 10:15:00|2832.3|2828.8|2834.9|2831.4|2835.8|2832.1|2831.7|2828.2|263
1597054800000|2020-08-10 10:20:00|2834.8|2831.3|2834|2830.5|2836.9|2833.4|2833.5|2829.5|309
1597055100000|2020-08-10 10:25:00|2833.8|2830.3|2835.3|2831.8|2837.5|2833.3|2831.2|2826.5|383
1597055400000|2020-08-10 10:30:00|2835.2|2831.7|2835.1|2831.6|2838.4|2834.9|2833.5|2828.4|346
1597055700000|2020-08-10 10:35:00|2835|2831.5|2830.4|2826.9|2838.4|2833.3|2828.7|2824.9|396
1597056000000|2020-08-10 10:40:00|2830.3|2826.8|2830.3|2826.8|2834|2829.1|2828|2822.7|348
1597056300000|2020-08-10 10:45:00|2830|2826.5|2829.8|2826.3|2834.1|2829.4|2828.9|2823.9|263
1597056600000|2020-08-10 10:50:00|2829.2|2825.7|2828.5|2825|2834.1|2829.8|2828.5|2824.3|349
1597056900000|2020-08-10 10:55:00|2828.6|2825.1|2828.9|2825.4|2832|2828.1|2827.5|2823.6|316
1597057200000|2020-08-10 11:00:00|2828.8|2825.3|2826.8|2823.3|2833.4|2829.9|2821.2|2817.7|654
1597057500000|2020-08-10 11:05:00|2826.7|2823.2|2824.6|2821.1|2830|2826.5|2821.3|2817.8|458
1597057800000|2020-08-10 11:10:00|2824.5|2821|2822.6|2819.1|2824.8|2821.3|2818.4|2814.9|491
1597058100000|2020-08-10 11:15:00|2823.2|2819.7|2823.6|2820.1|2824.6|2821.1|2820.4|2816.6|352
1597058400000|2020-08-10 11:20:00|2824.2|2820.7|2827.5|2824|2829|2825.5|2823.6|2820.1|403
1597058700000|2020-08-10 11:25:00|2827.7|2824.2|2827.6|2824.1|2828.4|2824.9|2824.5|2821|302
1597059000000|2020-08-10 11:30:00|2827.7|2824.2|2829.3|2825.8|2831.4|2827.9|2826.7|2823|334
1597059300000|2020-08-10 11:35:00|2829.5|2826|2828.3|2824.8|2832.3|2828.8|2825.9|2822.4|570
1597059600000|2020-08-10 11:40:00|2827.8|2824.3|2824.3|2820.8|2831|2827.5|2823.5|2820|416
1597059900000|2020-08-10 11:45:00|2824|2820.5|2824.9|2821.4|2826.8|2823.3|2822.1|2818.6|549
1597060200000|2020-08-10 11:50:00|2825.1|2821.6|2829.3|2825.8|2830.6|2827.1|2824.9|2821.4|400
1597060500000|2020-08-10 11:55:00|2829.2|2825.7|2828.8|2826.8|2831|2827.5|2826.8|2823.3|542
1597060800000|2020-08-10 12:00:00|2828.9|2826.9|2840|2836.5|2842.3|2838.8|2828.5|2825|1166
1597061100000|2020-08-10 12:05:00|2839.7|2837.7|2847.2|2843.7|2855.7|2852.2|2839.4|2835.9|1137
1597061400000|2020-08-10 12:10:00|2847.3|2843.8|2845|2843|2850.7|2848|2843.9|2841.3|971
1597061700000|2020-08-10 12:15:00|2845.2|2843.2|2849.4|2845.9|2850.4|2847.7|2843.6|2841.3|799
1597062000000|2020-08-10 12:20:00|2849.3|2845.8|2838.8|2835.3|2852.1|2849.7|2838|2832.2|1169
1597062300000|2020-08-10 12:25:00|2837.1|2835.1|2840.3|2836.8|2843.8|2841.1|2836.4|2832.9|1057
1597062600000|2020-08-10 12:30:00|2840|2836.5|2843.2|2839.7|2844.6|2841.7|2833.7|2830.2|1296
1597062900000|2020-08-10 12:35:00|2842.9|2839.4|2845.3|2841.8|2847.3|2844.6|2842.9|2839.4|881
1597063200000|2020-08-10 12:40:00|2845.5|2842|2850.1|2846.6|2850.2|2846.7|2838.9|2835.4|814
1597063500000|2020-08-10 12:45:00|2850.4|2846.9|2852.9|2849.4|2856.9|2853.4|2848|2844.5|1019
1597063800000|2020-08-10 12:50:00|2852.8|2849.3|2853.3|2849.8|2855.7|2851.3|2847.7|2844.7|811
1597064100000|2020-08-10 12:55:00|2853.4|2849.9|2852.5|2849|2856.2|2851.5|2848|2844.7|680
1597064400000|2020-08-10 13:00:00|2851.9|2848.4|2847.5|2844|2861.4|2858.1|2844.6|2841.1|1479
1597064700000|2020-08-10 13:05:00|2847.6|2844.1|2845.9|2842.4|2850.8|2848|2841.1|2838.2|1294
1597065000000|2020-08-10 13:10:00|2845.7|2842.2|2845.5|2843.5|2850.5|2846.4|2838.7|2836|1238
1597065300000|2020-08-10 13:15:00|2845.6|2843.6|2848.6|2846.6|2852.4|2849.8|2841.8|2839.2|1089
1597065600000|2020-08-10 13:20:00|2849|2847|2849.7|2847.7|2855.6|2852.8|2847.3|2844.5|1049
1597065900000|2020-08-10 13:25:00|2849.9|2847.9|2856.5|2854.5|2858.8|2856.2|2849.5|2847.5|1226
1597066200000|2020-08-10 13:30:00|2857.4|2853.9|2867.7|2865.7|2868.2|2866.2|2852.8|2850.2|1427
1597066500000|2020-08-10 13:35:00|2867.6|2865.6|2867.3|2865.3|2870.7|2868.7|2864.1|2862.1|1475
1597066800000|2020-08-10 13:40:00|2867.1|2865.1|2866.2|2864.2|2870.3|2868.3|2862.5|2860.5|1294
1597067100000|2020-08-10 13:45:00|2866.4|2864.4|2885.7|2882.2|2885.7|2883|2865|2862.5|1518
1597067400000|2020-08-10 13:50:00|2885.4|2881.9|2886.8|2883.3|2892.6|2889.1|2879.1|2876.1|1724
1597067700000|2020-08-10 13:55:00|2886.9|2883.4|2912.4|2908.9|2915.4|2912.3|2883|2880.1|1782
1597068000000|2020-08-10 14:00:00|2912.3|2908.8|2917.6|2915.6|2920.2|2916.7|2900.2|2897|1790
1597068300000|2020-08-10 14:05:00|2918.5|2915|2930.1|2928.1|2937.1|2935.1|2914.8|2911.6|1808
1597068600000|2020-08-10 14:10:00|2929.9|2927.9|2939.3|2935.8|2942.7|2940.1|2927.7|2925.7|1620
1597068900000|2020-08-10 14:15:00|2939.4|2935.9|2925.8|2922.3|2942|2938.5|2915.9|2912.4|1700
1597069200000|2020-08-10 14:20:00|2925.3|2921.8|2924.2|2920.7|2932.9|2928.2|2919.6|2916.4|1724
1597069500000|2020-08-10 14:25:00|2924.4|2920.9|2921.3|2917.8|2932.9|2928.4|2919.1|2915.7|1541
1597069800000|2020-08-10 14:30:00|2921.8|2918.3|2927.5|2924|2928.1|2925.1|2917.1|2914|1408
1597070100000|2020-08-10 14:35:00|2927.1|2923.6|2922.2|2918.7|2933.1|2929.9|2921.7|2918.2|1394
1597070400000|2020-08-10 14:40:00|2922.3|2918.8|2925.2|2923.2|2927.8|2924.7|2921.2|2917.7|1420
1597070700000|2020-08-10 14:45:00|2924.8|2922.8|2912.8|2909.3|2925.8|2923|2901|2898.4|1679
1597071000000|2020-08-10 14:50:00|2913|2909.5|2905.8|2902.3|2913|2910.3|2899.5|2896|1537
1597071300000|2020-08-10 14:55:00|2905.6|2902.1|2885.7|2882.2|2905.6|2902.7|2882.3|2879.1|1732
1597071600000|2020-08-10 15:00:00|2884.9|2882.9|2897.6|2895.6|2899.3|2895.7|2883.2|2880.5|1510
1597071900000|2020-08-10 15:05:00|2897.5|2895.5|2904.5|2901|2909|2906.1|2895.2|2892|1303
1597072200000|2020-08-10 15:10:00|2904.4|2900.9|2898.1|2894.6|2906.7|2903.1|2892.8|2888.7|1281
1597072500000|2020-08-10 15:15:00|2897|2895|2888.9|2885.4|2900.3|2897.8|2885.9|2882.4|1305
1597072800000|2020-08-10 15:20:00|2888.8|2885.3|2874.7|2871.2|2891|2887.6|2869.9|2866.8|1538
1597073100000|2020-08-10 15:25:00|2874.1|2872.1|2878.8|2875.3|2881.1|2876.9|2868.5|2865|1394
1597073400000|2020-08-10 15:30:00|2878.9|2875.4|2886.8|2883.3|2888.7|2885.8|2877.4|2873.9|1360
1597073700000|2020-08-10 15:35:00|2886.5|2883|2885.6|2882.1|2888|2884.9|2881.7|2878.2|1158
1597074000000|2020-08-10 15:40:00|2885.5|2882|2881.2|2879.2|2892.3|2889.3|2880.9|2876.3|1178
1597074300000|2020-08-10 15:45:00|2882.1|2878.6|2878.9|2876.9|2882.7|2879.7|2874.2|2869.8|1164
1597074600000|2020-08-10 15:50:00|2879.3|2875.8|2890.1|2886.6|2890.8|2887.9|2875.4|2872.5|1325
1597074900000|2020-08-10 15:55:00|2889.4|2887.4|2899.6|2896.1|2902.4|2899.4|2887.3|2883.8|1269
1597075200000|2020-08-10 16:00:00|2899.9|2896.4|2899|2895.5|2901.1|2898.1|2893.2|2889.7|1137
1597075500000|2020-08-10 16:05:00|2898.8|2895.3|2900.3|2896.8|2901|2898.3|2895.5|2890.6|1019
1597075800000|2020-08-10 16:10:00|2900.4|2896.9|2894.3|2890.8|2901.8|2899.3|2891.4|2888.4|1117
1597076100000|2020-08-10 16:15:00|2894.4|2890.9|2888.1|2886.1|2894.9|2892.7|2882.6|2879.8|1523
1597076400000|2020-08-10 16:20:00|2888|2886|2887.7|2884.2|2889.5|2887.4|2880.8|2877.9|1253
1597076700000|2020-08-10 16:25:00|2888.1|2884.6|2887.1|2883.6|2892.2|2889.9|2886.6|2883.5|946
1597077000000|2020-08-10 16:30:00|2886.6|2884.6|2895.1|2891.6|2896|2893.5|2886.4|2883.5|1008
1597077300000|2020-08-10 16:35:00|2895.6|2892.1|2896.3|2892.8|2900.3|2897.6|2894.4|2890.9|1030
1597077600000|2020-08-10 16:40:00|2896.5|2893|2905.3|2901.8|2906.7|2904|2892.6|2889.1|1118
1597077900000|2020-08-10 16:45:00|2904.6|2902.6|2910.3|2906.8|2910.3|2907.3|2901.3|2898|1183
1597078200000|2020-08-10 16:50:00|2909.5|2907.5|2907.8|2904.3|2915|2912.2|2906.5|2903.5|1302
1597078500000|2020-08-10 16:55:00|2907.7|2904.2|2901.9|2898.4|2908.2|2905.8|2898.5|2895|1298
1597078800000|2020-08-10 17:00:00|2901.4|2899.4|2898.8|2895.3|2906.7|2904.2|2897.7|2895.1|1148
1597079100000|2020-08-10 17:05:00|2898.7|2895.2|2904.2|2900.7|2906.4|2903.9|2897.6|2894.7|1245
1597079400000|2020-08-10 17:10:00|2904|2900.5|2911.4|2909.4|2913|2910.1|2901.5|2899.1|1122
1597079700000|2020-08-10 17:15:00|2911.3|2909.3|2907.5|2904|2912|2909.5|2900.9|2897.9|1073
1597080000000|2020-08-10 17:20:00|2907.6|2904.1|2913.8|2910.3|2921.2|2918.8|2903.4|2900.6|1321
1597080300000|2020-08-10 17:25:00|2914.2|2910.7|2912.3|2908.8|2917.2|2914.8|2910.2|2906.9|1221
1597080600000|2020-08-10 17:30:00|2912.9|2909.4|2911.3|2909.3|2914|2911.2|2907.3|2904.4|1054
1597080900000|2020-08-10 17:35:00|2911.2|2909.2|2915.6|2912.1|2917.8|2915.1|2911.2|2908.6|866
1597081200000|2020-08-10 17:40:00|2915.5|2912|2915.1|2913.1|2919|2916.2|2913.4|2910.2|817
1597081500000|2020-08-10 17:45:00|2915.9|2913.9|2909.5|2907.5|2918.5|2916|2907.2|2904.2|1019
1597081800000|2020-08-10 17:50:00|2909.7|2907.7|2915.6|2913.6|2916.7|2914.2|2908.3|2905.7|859
1597082100000|2020-08-10 17:55:00|2915.8|2913.8|2920.6|2917.1|2920.9|2918.4|2915.2|2912.2|921
1597082400000|2020-08-10 18:00:00|2920.7|2917.2|2924|2920.5|2924.6|2921.7|2917.9|2915.1|1034
1597082700000|2020-08-10 18:05:00|2924.5|2921|2923.2|2919.7|2929|2926|2921|2917.7|885
1597083000000|2020-08-10 18:10:00|2922.9|2919.4|2920.9|2917.4|2923.7|2920.9|2917.9|2915.1|929
1597083300000|2020-08-10 18:15:00|2920.5|2917|2919.3|2917.3|2921.8|2919.5|2916.2|2913.3|931
1597083600000|2020-08-10 18:20:00|2920.1|2916.6|2896.5|2893|2921.6|2918.7|2896.1|2892.6|1274
1597083900000|2020-08-10 18:25:00|2896.8|2893.3|2903.1|2899.6|2906.3|2903.2|2896.4|2892.9|1141
1597084200000|2020-08-10 18:30:00|2902.9|2899.4|2904|2902|2909.6|2906.9|2901.3|2898.1|707
1597084500000|2020-08-10 18:35:00|2903.9|2901.9|2890.2|2888.2|2905.2|2902.1|2884.3|2881.5|866
1597084800000|2020-08-10 18:40:00|2890.1|2888.1|2881.7|2878.2|2893|2890.1|2876.3|2872.8|1073
1597085100000|2020-08-10 18:45:00|2881.6|2878.1|2875.9|2872.4|2883.4|2880.7|2857|2853.5|1307
1597085400000|2020-08-10 18:50:00|2875.2|2871.7|2885|2883|2887.4|2884.7|2875.1|2871.6|953
1597085700000|2020-08-10 18:55:00|2884.7|2882.7|2888.3|2884.8|2890.8|2887.6|2883.7|2880.7|719
1597086000000|2020-08-10 19:00:00|2888.9|2885.4|2884.8|2881.3|2890.8|2887.7|2881.5|2878|590
1597086300000|2020-08-10 19:05:00|2884.1|2882.1|2891.7|2888.2|2891.8|2888.7|2881.9|2879.1|790
1597086600000|2020-08-10 19:10:00|2891.6|2888.1|2895.8|2893.8|2903.2|2899.9|2888.7|2885.9|1108
1597086900000|2020-08-10 19:15:00|2896.9|2893.4|2897.9|2894.4|2898.7|2895.8|2893.6|2890.4|674
1597087200000|2020-08-10 19:20:00|2897.3|2893.8|2899|2897|2903|2900.4|2895.9|2891.8|639
1597087500000|2020-08-10 19:25:00|2898.4|2896.4|2904.4|2900.9|2905.1|2902.4|2897.3|2894.2|666
1597087800000|2020-08-10 19:30:00|2903.5|2901.5|2898.4|2894.9|2905.1|2902|2897.4|2894.1|623
1597088100000|2020-08-10 19:35:00|2898.3|2894.8|2898.4|2894.9|2901.3|2898.3|2894.2|2891.4|620
1597088400000|2020-08-10 19:40:00|2898.3|2894.8|2891.9|2888.4|2900.1|2897.3|2891|2888.3|467
1597088700000|2020-08-10 19:45:00|2892|2888.5|2890.1|2886.6|2894|2891.4|2867.7|2864.6|825
1597089000000|2020-08-10 19:50:00|2890.2|2886.7|2897.4|2893.9|2900.4|2896.9|2890.2|2886.7|642
1597089300000|2020-08-10 19:55:00|2897.5|2894|2901.2|2897.7|2905.2|2901.3|2897.2|2893.7|667
1597089600000|2020-08-10 20:00:00|2901.3|2897.8|2904.9|2901.4|2906.1|2902.7|2897.8|2894.6|437
1597089900000|2020-08-10 20:05:00|2905|2901.5|2902.2|2898.7|2905.1|2902.2|2900.6|2896.9|324
1597090200000|2020-08-10 20:10:00|2902|2898.5|2901.6|2898.1|2904.9|2902.3|2899.8|2896.7|316
1597090500000|2020-08-10 20:15:00|2901.7|2898.2|2908.9|2905.4|2913|2909.6|2901.1|2898|458
1597090800000|2020-08-10 20:20:00|2909|2905.5|2909.5|2906|2910.2|2907.2|2905.3|2900.8|298
1597091100000|2020-08-10 20:25:00|2909.7|2906.2|2909.3|2905.8|2911.9|2909.4|2906.8|2903.6|249
1597091400000|2020-08-10 20:30:00|2909|2905.5|2909.1|2907.1|2913.6|2909.9|2908.4|2903.8|249
1597091700000|2020-08-10 20:35:00|2909.4|2907.4|2910.5|2908.5|2911.3|2908.9|2906.5|2903|250
1597092000000|2020-08-10 20:40:00|2910.4|2908.4|2906.7|2903.2|2912.2|2909.4|2906|2902.5|249
1597092300000|2020-08-10 20:45:00|2906.6|2903.1|2905.6|2903.6|2908.6|2906|2903.4|2899.9|286
1597092600000|2020-08-10 20:50:00|2906.3|2902.8|2913.8|2911.8|2913.9|2911.8|2905.3|2902.6|224
1597092900000|2020-08-10 20:55:00|2914.5|2911|2916.9|2909.9|2918.6|2914.8|2913.4|2908.9|301
1597096800000|2020-08-10 22:00:00|2915.2|2909.1|2901.4|2897.9|2916.3|2911.3|2897.1|2891.7|669
1597097100000|2020-08-10 22:05:00|2902.2|2895.6|2896.9|2893.4|2909.1|2903.9|2895.2|2889.5|744
1597097400000|2020-08-10 22:10:00|2896.8|2893.3|2897.9|2894.4|2903|2897.9|2894.7|2890.6|431
1597097700000|2020-08-10 22:15:00|2897.8|2894.3|2905.5|2902|2908.4|2904.4|2897.5|2894|333
1597098000000|2020-08-10 22:20:00|2905.7|2902.2|2902.9|2899.4|2907.2|2902.2|2899.1|2895|379
1597098300000|2020-08-10 22:25:00|2902.7|2899.2|2906.3|2902.8|2908.7|2904.3|2902.1|2897.2|230
1597098600000|2020-08-10 22:30:00|2906.7|2903.2|2915|2911.5|2917.2|2911.5|2906.4|2902.5|371
1597098900000|2020-08-10 22:35:00|2917.9|2909|2923.1|2919.6|2931.8|2924.3|2914.5|2908.6|685
1597099200000|2020-08-10 22:40:00|2925.6|2918.1|2920.7|2917.2|2928.1|2922|2918.7|2914.1|510
1597099500000|2020-08-10 22:45:00|2920.5|2917|2913.1|2909.6|2921.6|2917.9|2909.7|2904.7|454
1597099800000|2020-08-10 22:50:00|2913.4|2909.9|2916|2909.8|2916|2910.6|2907.7|2902.4|334
1597100100000|2020-08-10 22:55:00|2914.1|2910.6|2908.2|2904.7|2916.5|2910.7|2906.8|2902.2|337
1597100400000|2020-08-10 23:00:00|2907.5|2904|2904.6|2898|2911.4|2905.1|2899|2894.1|351
1597100700000|2020-08-10 23:05:00|2904.5|2898.2|2906.4|2902.9|2910.1|2904.6|2903.1|2898.2|268
1597101000000|2020-08-10 23:10:00|2906.3|2902.8|2906.7|2903.2|2908.8|2903.5|2903.3|2898.6|234
1597101300000|2020-08-10 23:15:00|2906.8|2903.3|2905|2901.5|2909.1|2903.3|2904.4|2899.5|160
1597101600000|2020-08-10 23:20:00|2908|2899.9|2905|2901.5|2910.3|2902|2899.8|2895.6|212
1597101900000|2020-08-10 23:25:00|2904.9|2901.4|2897.1|2893.6|2908|2901.4|2896.9|2892|205
1597102200000|2020-08-10 23:30:00|2898.8|2892.7|2906.1|2899.8|2907.5|2901.8|2896.2|2892|377
1597102500000|2020-08-10 23:35:00|2904.5|2901|2908.8|2905.3|2911.7|2905.6|2903.6|2898.4|262
1597102800000|2020-08-10 23:40:00|2908.9|2905.4|2916.5|2913|2919|2913.2|2907.4|2903.9|376
1597103100000|2020-08-10 23:45:00|2916.6|2913.1|2913.8|2910.3|2919.5|2913.6|2911.3|2907|324
1597103400000|2020-08-10 23:50:00|2914.2|2910.7|2912|2908.5|2916|2910.8|2907.3|2902.9|373
1597103700000|2020-08-10 23:55:00|2912.2|2908.7|2908|2904.5|2914.4|2910.1|2905.5|2900.4|297
1597104000000|2020-08-11 00:00:00|2907.8|2904.3|2892.4|2888.9|2911.4|2906|2891.4|2886.7|593
1597104300000|2020-08-11 00:05:00|2892.5|2889|2893.4|2889.9|2903.2|2897.3|2891.4|2887.3|583
1597104600000|2020-08-11 00:10:00|2892.9|2889.4|2900|2896.5|2904.3|2898.5|2892.8|2889.2|416
1597104900000|2020-08-11 00:15:00|2901.5|2894.9|2892.8|2886.3|2902.6|2897.7|2888.8|2883.2|381
1597105200000|2020-08-11 00:20:00|2891.1|2887.6|2893.6|2890.1|2899.8|2894.9|2888.8|2883.3|589
1597105500000|2020-08-11 00:25:00|2894|2890.5|2882.8|2875.1|2898.8|2893.5|2878.3|2873.4|750
1597105800000|2020-08-11 00:30:00|2880.7|2877.2|2887.5|2884|2894.3|2887.2|2880.7|2876|651
1597106100000|2020-08-11 00:35:00|2887.2|2883.7|2880|2873.3|2891.3|2885|2876.1|2870.3|845
1597106400000|2020-08-11 00:40:00|2879.7|2873.5|2884.9|2881.4|2889|2884.1|2878.9|2872.4|653
1597106700000|2020-08-11 00:45:00|2884.7|2881.2|2885.9|2882.4|2892.2|2886.7|2884.4|2879.9|555
1597107000000|2020-08-11 00:50:00|2886.5|2883|2884|2880.5|2892.5|2886.3|2880|2874.8|576
1597107300000|2020-08-11 00:55:00|2884.4|2880.9|2891|2887.5|2892.7|2887.5|2883.4|2877.5|503
1597107600000|2020-08-11 01:00:00|2890.4|2888.4|2860.1|2856.6|2891|2888.4|2858.5|2853.5|1471
1597107900000|2020-08-11 01:05:00|2860.9|2854.7|2867.3|2863.8|2874.8|2871.3|2858.8|2854.4|1319
1597108200000|2020-08-11 01:10:00|2867.9|2864.4|2873.1|2869.6|2876.2|2872|2867.5|2863.1|965
1597108500000|2020-08-11 01:15:00|2873.2|2869.7|2882.4|2878.9|2884.1|2880.6|2870.4|2866.9|966
1597108800000|2020-08-11 01:20:00|2882.3|2878.8|2881.9|2878.4|2886.5|2883.1|2879.9|2876.4|1003
1597109100000|2020-08-11 01:25:00|2881.8|2878.3|2892.3|2888.8|2897.4|2893.9|2880.4|2876.9|1235
1597109400000|2020-08-11 01:30:00|2892.6|2889.1|2892.9|2889.4|2900.5|2897|2889.4|2885.9|1330
1597109700000|2020-08-11 01:35:00|2892.7|2889.2|2897|2893.5|2898.6|2895.2|2890.2|2886.7|1100
1597110000000|2020-08-11 01:40:00|2897.2|2893.7|2890|2886.5|2897.2|2893.7|2888.9|2883.8|825
1597110300000|2020-08-11 01:45:00|2890.2|2886.7|2896.7|2893.2|2897.3|2893.8|2890.2|2886.7|580
1597110600000|2020-08-11 01:50:00|2896.8|2893.3|2911.4|2907.9|2911.4|2908.7|2895|2891.5|1012
1597110900000|2020-08-11 01:55:00|2911.3|2907.8|2911.1|2907.6|2919.7|2916.2|2908.6|2905.4|1196
1597111200000|2020-08-11 02:00:00|2910.9|2907.4|2910.1|2906.6|2914.1|2911.2|2908.4|2904.9|1020
1597111500000|2020-08-11 02:05:00|2910|2906.5|2906.7|2903.2|2910|2906.5|2905|2901.5|948
1597111800000|2020-08-11 02:10:00|2907|2903.5|2902.4|2898.9|2913.6|2910.1|2897.4|2893.9|1001
1597112100000|2020-08-11 02:15:00|2902.3|2898.8|2898.9|2895.4|2904.9|2901.2|2898.5|2894.3|472
1597112400000|2020-08-11 02:20:00|2899|2895.5|2901.6|2898.1|2902.8|2899.9|2895.2|2890.6|576
1597112700000|2020-08-11 02:25:00|2901.4|2897.9|2895.3|2891.8|2901.8|2898.9|2894.9|2890.7|515
1597113000000|2020-08-11 02:30:00|2895.2|2891.7|2901.2|2897.7|2903.2|2899.7|2893.1|2889.7|1066
1597113300000|2020-08-11 02:35:00|2901.4|2897.9|2897.6|2894.1|2905.2|2901.7|2896.8|2893.8|796
1597113600000|2020-08-11 02:40:00|2897.7|2894.2|2896.2|2892.7|2897.8|2894.4|2890.4|2887.1|845
1597113900000|2020-08-11 02:45:00|2896.3|2892.8|2895.1|2891.6|2899|2895.5|2894.5|2891|620
1597114200000|2020-08-11 02:50:00|2895.2|2891.7|2895.2|2891.7|2896.7|2894|2890.9|2887.7|533
1597114500000|2020-08-11 02:55:00|2895.3|2891.8|2900.5|2897|2901.5|2898.6|2894.9|2891.7|527
1597114800000|2020-08-11 03:00:00|2900.6|2897.1|2896.8|2893.3|2902|2898.7|2894|2891.4|451
1597115100000|2020-08-11 03:05:00|2896.9|2893.4|2888.4|2884.9|2898.2|2894.7|2887.3|2883.8|539
1597115400000|2020-08-11 03:10:00|2888|2884.5|2888.6|2885.1|2890.6|2887.1|2882.3|2878.8|1037
1597115700000|2020-08-11 03:15:00|2888.8|2885.3|2889.4|2885.9|2894.1|2889.2|2887.8|2884.6|639
1597116000000|2020-08-11 03:20:00|2889.7|2886.2|2881.2|2877.7|2892.6|2887.6|2880.6|2877.1|783
1597116300000|2020-08-11 03:25:00|2881.4|2877.9|2893.8|2890.3|2902.9|2897.9|2880.2|2876.7|990
1597116600000|2020-08-11 03:30:00|2893|2891|2892.3|2888.8|2897.1|2893.2|2890.5|2886.9|645
1597116900000|2020-08-11 03:35:00|2892.1|2888.6|2893.4|2889.9|2897.5|2894|2891.1|2887.4|573
1597117200000|2020-08-11 03:40:00|2893.5|2890|2895.6|2892.1|2895.6|2892.8|2891.5|2888.2|492
1597117500000|2020-08-11 03:45:00|2895.3|2891.8|2895.1|2891.6|2898.8|2895.5|2893.3|2889.8|519
1597117800000|2020-08-11 03:50:00|2894.6|2891.1|2897.8|2894.3|2899.1|2896.2|2894|2890.5|469
1597118100000|2020-08-11 03:55:00|2897.6|2894.1|2901.1|2897.6|2903|2899.9|2894.5|2891|540
1597118400000|2020-08-11 04:00:00|2900.7|2897.2|2904.6|2901.1|2906.1|2902.9|2897.8|2894.3|492
1597118700000|2020-08-11 04:05:00|2904.7|2901.2|2901.2|2897.7|2906.5|2903.2|2898.9|2896.3|513
1597119000000|2020-08-11 04:10:00|2901.1|2897.6|2897.5|2895.5|2901.1|2898.2|2896.4|2893.7|295
1597119300000|2020-08-11 04:15:00|2897.2|2895.2|2898.7|2895.2|2898.7|2895.8|2892.5|2890|428
1597119600000|2020-08-11 04:20:00|2898.6|2895.1|2896.9|2894.9|2901.5|2898.7|2896.7|2893.7|382
1597119900000|2020-08-11 04:25:00|2897.1|2895.1|2896.4|2892.9|2899.8|2896.8|2895.3|2892.1|271
1597120200000|2020-08-11 04:30:00|2895.6|2893.6|2890.5|2888.5|2896.8|2894|2888.2|2885.5|509
1597120500000|2020-08-11 04:35:00|2890.6|2888.6|2883.5|2880|2890.9|2888.9|2882.7|2879.9|604
1597120800000|2020-08-11 04:40:00|2883.9|2880.4|2887.8|2885.8|2889.2|2886.3|2882.6|2879.7|466
1597121100000|2020-08-11 04:45:00|2887.7|2885.7|2887.9|2885.9|2889.9|2887.3|2886.4|2884|341
1597121400000|2020-08-11 04:50:00|2887.8|2885.8|2889.3|2887.3|2890.4|2887.7|2884.7|2881.6|343
1597121700000|2020-08-11 04:55:00|2889.7|2887.7|2891.2|2889.2|2892.8|2890.6|2888.3|2885.2|294
1597122000000|2020-08-11 05:00:00|2891.3|2889.3|2885.7|2883.7|2891.7|2889.5|2884.5|2881.9|374
1597122300000|2020-08-11 05:05:00|2885.6|2883.6|2878.8|2875.3|2888.2|2885.5|2878.4|2875.3|467
1597122600000|2020-08-11 05:10:00|2878.9|2875.4|2877.1|2873.6|2883|2879.5|2872.6|2869.9|911
1597122900000|2020-08-11 05:15:00|2876.1|2874.1|2882.9|2879.4|2886.6|2883.7|2873.7|2870.6|739
1597123200000|2020-08-11 05:20:00|2882.8|2879.3|2883.3|2881.3|2884.1|2881.3|2879|2876.6|588
1597123500000|2020-08-11 05:25:00|2883.7|2880.2|2875.6|2872.1|2884|2880.7|2875.1|2872|505
1597123800000|2020-08-11 05:30:00|2876.2|2872.7|2878.9|2875.4|2881.8|2878.3|2871.8|2868.4|1045
1597124100000|2020-08-11 05:35:00|2878.8|2875.3|2878.7|2876.7|2883.4|2879.9|2877.4|2874.5|750
1597124400000|2020-08-11 05:40:00|2878.5|2876.5|2866.5|2863|2879.2|2877.2|2859.5|2856.1|1440
1597124700000|2020-08-11 05:45:00|2865.8|2863.8|2865.6|2862.1|2866.9|2863.8|2849.2|2845.7|1661
1597125000000|2020-08-11 05:50:00|2865.5|2862|2866.7|2863.2|2869.2|2866.3|2862.1|2858.6|1248
1597125300000|2020-08-11 05:55:00|2866.8|2863.3|2856.1|2852.6|2868.1|2864.6|2848.8|2845.3|1231
1597125600000|2020-08-11 06:00:00|2857.1|2851|2851.5|2848|2863.3|2860|2850.8|2847.3|968
1597125900000|2020-08-11 06:05:00|2851.3|2847.8|2849.2|2845.7|2858.5|2855.6|2844|2840.5|1258
1597126200000|2020-08-11 06:10:00|2849.4|2845.9|2828.3|2824.8|2849.4|2845.9|2826.2|2822.7|1579
1597126500000|2020-08-11 06:15:00|2828.4|2824.9|2846.7|2843.2|2846.7|2843.2|2825.6|2822.1|1432
1597126800000|2020-08-11 06:20:00|2846.3|2842.8|2828.3|2824.8|2846.6|2842.8|2828|2824.3|1151
1597127100000|2020-08-11 06:25:00|2828.1|2824.6|2789.3|2785.8|2831.9|2827.3|2778.5|2775|1828
1597127400000|2020-08-11 06:30:00|2789.4|2785.9|2793.3|2789.8|2798.1|2794.6|2772.9|2769.4|1777
1597127700000|2020-08-11 06:35:00|2793.1|2789.6|2805|2803|2810.4|2806.9|2793.1|2789.6|1375
1597128000000|2020-08-11 06:40:00|2804.8|2802.8|2795.7|2792.2|2813.3|2809.3|2791.9|2788.4|1403
1597128300000|2020-08-11 06:45:00|2794.7|2791.2|2801.5|2798|2805.6|2802.1|2789.7|2786.2|1354
1597128600000|2020-08-11 06:50:00|2801.3|2797.8|2797.8|2794.3|2808|2805.1|2796.5|2793|1164
1597128900000|2020-08-11 06:55:00|2798|2794.5|2806.8|2803.3|2809.2|2805.4|2794.4|2791.6|1175
1597129200000|2020-08-11 07:00:00|2807.6|2804.1|2840.2|2836.7|2844.6|2840.4|2806.6|2803.1|1392
1597129500000|2020-08-11 07:05:00|2840|2836.5|2833.6|2830.1|2840|2836.5|2827.5|2822.7|1061
1597129800000|2020-08-11 07:10:00|2833.4|2829.9|2816.4|2812.9|2836.1|2831.8|2813.5|2810|963
1597130100000|2020-08-11 07:15:00|2816.7|2813.2|2824.6|2821.1|2827.8|2825|2815.1|2810.5|1010
1597130400000|2020-08-11 07:20:00|2824.4|2820.9|2819.4|2815.9|2826.5|2823|2818|2814.5|1001
1597130700000|2020-08-11 07:25:00|2819.6|2816.1|2810.3|2806.8|2824.4|2820.9|2808|2804.5|974
1597131000000|2020-08-11 07:30:00|2810.2|2806.7|2817.1|2813.6|2817.9|2814.7|2807.5|2804|1070
1597131300000|2020-08-11 07:35:00|2816.8|2813.3|2813.4|2809.9|2824.3|2821.8|2811.5|2808.2|959
1597131600000|2020-08-11 07:40:00|2813|2809.5|2815.9|2812.4|2823|2819.6|2812.7|2809.5|1012
1597131900000|2020-08-11 07:45:00|2815.5|2812|2813.9|2811.9|2818.2|2814.7|2807|2804|1054
1597132200000|2020-08-11 07:50:00|2813.8|2811.8|2822.5|2819|2829.6|2826.1|2812.7|2809.1|972
1597132500000|2020-08-11 07:55:00|2822.2|2818.7|2826.3|2822.8|2829.7|2825.1|2821.3|2817.8|883
1597132800000|2020-08-11 08:00:00|2825.2|2821.7|2825.4|2821.9|2830.9|2827.4|2822.6|2818.5|810
1597133100000|2020-08-11 08:05:00|2825.3|2821.8|2786.7|2783.2|2825.4|2822.1|2773.8|2769.2|1275
1597133400000|2020-08-11 08:10:00|2787.7|2784.2|2804.8|2801.3|2810.7|2806.4|2786.2|2782.7|1410
1597133700000|2020-08-11 08:15:00|2804.9|2801.4|2805|2801.5|2809.2|2806.6|2797.4|2793.9|1176
1597134000000|2020-08-11 08:20:00|2804.9|2801.4|2803.5|2800|2814.5|2811|2799.2|2795.7|1052
1597134300000|2020-08-11 08:25:00|2803.6|2800.1|2794|2790.5|2809.4|2805.9|2783.3|2779.3|1139
1597134600000|2020-08-11 08:30:00|2793.8|2790.3|2801.5|2798|2803.8|2800.7|2787.1|2783.6|1119
1597134900000|2020-08-11 08:35:00|2801.1|2797.6|2806.9|2803.4|2809.6|2806.1|2797.7|2794.2|956
1597135200000|2020-08-11 08:40:00|2806.8|2803.3|2808.8|2805.3|2813|2809.1|2804|2801.3|886
1597135500000|2020-08-11 08:45:00|2809.2|2805.7|2807.1|2803.6|2810.4|2805.8|2801.5|2798|743
1597135800000|2020-08-11 08:50:00|2807.2|2803.7|2812.2|2808.7|2813.2|2809.7|2803.6|2800.1|728
1597136100000|2020-08-11 08:55:00|2812.8|2809.3|2823.2|2819.7|2823.2|2819.7|2804.3|2800.8|861
1597136400000|2020-08-11 09:00:00|2822.2|2818.7|2830.9|2827.4|2835.6|2832.1|2822.2|2818.7|1059
1597136700000|2020-08-11 09:05:00|2830.6|2827.1|2820|2816.5|2831.3|2827.8|2815.8|2812.3|785
1597137000000|2020-08-11 09:10:00|2820.2|2816.7|2825.7|2823.7|2829.2|2825.7|2818.5|2815|713
1597137300000|2020-08-11 09:15:00|2825.8|2822.3|2830.7|2827.2|2833.5|2829.5|2820.4|2816.6|577
1597137600000|2020-08-11 09:20:00|2831.3|2828.7|2841.1|2839.1|2845.2|2841.7|2830|2825.5|1076
1597137900000|2020-08-11 09:25:00|2841.3|2839.3|2847.3|2843.8|2852.3|2848.8|2838.4|2835.5|1012
1597138200000|2020-08-11 09:30:00|2847.1|2843.6|2835.7|2832.2|2848|2844.5|2833.2|2829.7|882
1597138500000|2020-08-11 09:35:00|2835.9|2832.4|2830|2826.5|2838.9|2836.3|2829.4|2825.8|781
1597138800000|2020-08-11 09:40:00|2829.1|2825.6|2830.5|2827|2832.6|2829.1|2827.4|2823.9|577
1597139100000|2020-08-11 09:45:00|2830.4|2826.9|2831.9|2828.4|2837.3|2833.8|2828.5|2825|614
1597139400000|2020-08-11 09:50:00|2831.6|2828.1|2820|2816.5|2831.8|2828.3|2816.7|2812.9|923
1597139700000|2020-08-11 09:55:00|2820.3|2816.8|2822|2818.5|2825.1|2821.6|2818.6|2815.1|726
1597140000000|2020-08-11 10:00:00|2821.7|2818.2|2829.1|2825.6|2831.2|2826.1|2817.5|2813|650
1597140300000|2020-08-11 10:05:00|2829|2825.5|2827.3|2823.8|2836.2|2831.7|2825.8|2822.3|811
1597140600000|2020-08-11 10:10:00|2827.4|2823.9|2822.8|2819.3|2831.3|2827.8|2822.3|2818.8|592
1597140900000|2020-08-11 10:15:00|2824.1|2820.6|2808.1|2804.6|2824.2|2820.7|2803.5|2798.6|1034
1597141200000|2020-08-11 10:20:00|2808.8|2805.3|2822.2|2818.7|2822.4|2818.9|2808.2|2804.7|698
1597141500000|2020-08-11 10:25:00|2822.3|2818.8|2821.9|2818.4|2825.6|2822.1|2821.5|2817.4|449
1597141800000|2020-08-11 10:30:00|2822|2818.5|2819.9|2816.4|2823|2818.8|2816.4|2812.8|494
1597142100000|2020-08-11 10:35:00|2819.8|2816.3|2823.1|2819.6|2827.7|2823.6|2817.2|2813.7|796
1597142400000|2020-08-11 10:40:00|2823.7|2820.2|2822.4|2818.9|2825|2820.6|2819.2|2815.7|581
1597142700000|2020-08-11 10:45:00|2822.7|2819.2|2824.9|2821.4|2825.3|2821.8|2820|2816.5|400
1597143000000|2020-08-11 10:50:00|2825|2821.5|2827.4|2823.9|2830.6|2827.4|2824.1|2820.6|575
1597143300000|2020-08-11 10:55:00|2827.6|2824.1|2828.7|2825.2|2829.2|2826.3|2822.5|2819|458
1597143600000|2020-08-11 11:00:00|2828.8|2825.3|2824.6|2821.1|2829.9|2826.4|2823.8|2820.8|774
1597143900000|2020-08-11 11:05:00|2824.9|2821.4|2823.5|2820|2827.6|2824.5|2820.3|2816.8|701
1597144200000|2020-08-11 11:10:00|2823.4|2819.9|2815|2811.5|2827|2823.5|2811.3|2806.9|678
1597144500000|2020-08-11 11:15:00|2815.1|2811.6|2796.6|2793.1|2819.7|2816.2|2790.4|2786.9|1092
1597144800000|2020-08-11 11:20:00|2796.5|2793|2793|2789.5|2804.6|2801.1|2792.2|2788.7|1104
1597145100000|2020-08-11 11:25:00|2793.1|2789.6|2778.7|2775.2|2798.2|2794.7|2759.2|2755.7|1429
1597145400000|2020-08-11 11:30:00|2778.2|2774.7|2788.4|2784.9|2795.1|2790.1|2774.4|2770.9|1360
1597145700000|2020-08-11 11:35:00|2788.1|2784.6|2787.7|2784.2|2792.2|2787|2770.5|2767.7|1129
1597146000000|2020-08-11 11:40:00|2788|2784.5|2775.3|2771.8|2792.7|2789.2|2774.1|2770.6|1058
1597146300000|2020-08-11 11:45:00|2775.5|2772|2775.3|2771.8|2785.3|2781.8|2768.7|2763.8|1110
1597146600000|2020-08-11 11:50:00|2775.2|2771.7|2781.6|2778.1|2796.9|2792.3|2775.2|2771.7|1263
1597146900000|2020-08-11 11:55:00|2781.5|2778|2767.9|2764.4|2786|2782.5|2766.5|2763|1129
1597147200000|2020-08-11 12:00:00|2769|2765.5|2779.5|2777.5|2784.1|2780.6|2753.5|2750|1529
1597147500000|2020-08-11 12:05:00|2780.8|2777.3|2778.2|2774.7|2781|2777.8|2766.6|2764.1|1154
1597147800000|2020-08-11 12:10:00|2778.1|2774.6|2775.2|2771.7|2779.4|2775.9|2768.2|2764.7|932
1597148100000|2020-08-11 12:15:00|2775.4|2771.9|2784.3|2780.8|2793.2|2787.7|2773.8|2770.8|1007
1597148400000|2020-08-11 12:20:00|2784.1|2780.6|2777.5|2774|2787.7|2784.2|2768.6|2765.6|1067
1597148700000|2020-08-11 12:25:00|2778|2774.5|2773.1|2769.6|2778.7|2775.2|2761.2|2757.7|1258
1597149000000|2020-08-11 12:30:00|2773.7|2770.2|2762.3|2758.8|2779.5|2775.6|2749.9|2746.4|1425
1597149300000|2020-08-11 12:35:00|2762.9|2759.4|2761|2757.5|2767.9|2764.4|2744.9|2741.4|1707
1597149600000|2020-08-11 12:40:00|2760.8|2757.3|2745.5|2742|2761|2757.5|2742.6|2739.1|1691
1597149900000|2020-08-11 12:45:00|2745.7|2742.2|2727.4|2723.9|2755.8|2752.4|2720.6|2717.1|1762
1597150200000|2020-08-11 12:50:00|2727.2|2723.7|2728.4|2724.9|2734.4|2730.9|2709.7|2706.2|1980
1597150500000|2020-08-11 12:55:00|2728.1|2724.6|2732.6|2729.1|2735.9|2732.9|2725.9|2722.4|1658
1597150800000|2020-08-11 13:00:00|2734.2|2730.7|2721.6|2718.1|2737.7|2734.2|2713.2|2709.7|1941
1597151100000|2020-08-11 13:05:00|2720.8|2717.3|2693.7|2691.7|2726.3|2723.3|2684.6|2682.1|2011
1597151400000|2020-08-11 13:10:00|2694|2692|2689.4|2685.9|2700.8|2697.3|2681.4|2677.9|1939
1597151700000|2020-08-11 13:15:00|2689.2|2685.7|2692.2|2688.7|2702.6|2699.6|2684.9|2682.5|1747
1597152000000|2020-08-11 13:20:00|2692|2690|2715.2|2711.7|2716.9|2714.2|2688.7|2686.1|1783
1597152300000|2020-08-11 13:25:00|2715.4|2711.9|2710.8|2708.8|2717.1|2714.8|2707.5|2705|1487
1597152600000|2020-08-11 13:30:00|2711.5|2708|2699.3|2697.3|2712.4|2708.9|2694.6|2691.1|2811
1597152900000|2020-08-11 13:35:00|2699.2|2697.2|2731.7|2728.2|2733|2730.4|2697.7|2695.7|2620
1597153200000|2020-08-11 13:40:00|2731.4|2727.9|2731.1|2729.1|2733.6|2730.3|2720.3|2717.3|2433
1597153500000|2020-08-11 13:45:00|2731.6|2729.6|2714|2710.5|2733.4|2730.8|2711.4|2707.9|1728
1597153800000|2020-08-11 13:50:00|2714.2|2710.7|2721|2717.5|2724.5|2722|2706.9|2703.4|1640
1597154100000|2020-08-11 13:55:00|2720.9|2717.4|2709.2|2707.2|2722.1|2719.2|2706.7|2704.2|1629
1597154400000|2020-08-11 14:00:00|2709.1|2707.1|2709|2707|2712.1|2708.9|2700.4|2698.2|1649
1597154700000|2020-08-11 14:05:00|2709.1|2707.1|2716.1|2714.1|2716.7|2714.1|2701.1|2699.1|1560
1597155000000|2020-08-11 14:10:00|2716.2|2712.6|2718|2714.5|2724.1|2721.2|2714.3|2710.4|1444
1597155300000|2020-08-11 14:15:00|2717.5|2715.5|2714.5|2711|2723.4|2720.7|2711.5|2708.4|1502
1597155600000|2020-08-11 14:20:00|2714.4|2710.9|2720.2|2716.7|2720.7|2717.5|2708.1|2706.1|1465
1597155900000|2020-08-11 14:25:00|2720.3|2718.3|2711.7|2709.7|2721.6|2718.9|2710.8|2708.6|1406
1597156200000|2020-08-11 14:30:00|2711.9|2709.9|2714.7|2712.7|2717.3|2714.5|2708.4|2706.4|1511
1597156500000|2020-08-11 14:35:00|2714.8|2712.8|2723.7|2721.7|2725.6|2722.8|2711.8|2708.5|1517
1597156800000|2020-08-11 14:40:00|2723.8|2721.8|2729.7|2726.2|2731.2|2728.8|2719.3|2716.7|1411
1597157100000|2020-08-11 14:45:00|2729.6|2726.1|2730|2726.5|2732.8|2730|2725.1|2722|1281
1597157400000|2020-08-11 14:50:00|2730.3|2726.8|2738.7|2735.2|2742.4|2738.9|2726.5|2723|1388
1597157700000|2020-08-11 14:55:00|2738.8|2735.3|2733|2729.5|2740|2737.6|2729.9|2726.4|1353
1597158000000|2020-08-11 15:00:00|2733.2|2729.7|2732.6|2729.1|2734.4|2731.3|2722.9|2720.1|1233
1597158300000|2020-08-11 15:05:00|2731.7|2729.7|2733.6|2731.6|2739.1|2734.7|2730.4|2727.1|1151
1597158600000|2020-08-11 15:10:00|2733.7|2731.7|2728.6|2726.6|2736.5|2734.3|2726.1|2722.6|1183
1597158900000|2020-08-11 15:15:00|2729|2727|2729.8|2726.3|2736.5|2731.2|2726.6|2724|1034
1597159200000|2020-08-11 15:20:00|2729.9|2726.4|2718.4|2714.9|2733.4|2729.2|2713.5|2710|1251
1597159500000|2020-08-11 15:25:00|2718.3|2714.8|2708.3|2706.3|2719.4|2715.9|2706.2|2704|1338
1597159800000|2020-08-11 15:30:00|2708.1|2706.1|2713.7|2710.2|2714.3|2711.5|2703.2|2701.2|1171
1597160100000|2020-08-11 15:35:00|2713.4|2709.9|2712.2|2708.7|2716.1|2713.5|2710|2706|1259
1597160400000|2020-08-11 15:40:00|2712.6|2709.1|2716.5|2714.5|2717.9|2715.6|2712.1|2708.4|1131
1597160700000|2020-08-11 15:45:00|2717.5|2714|2701.4|2699.4|2721|2718|2700.5|2698|1294
1597161000000|2020-08-11 15:50:00|2701.1|2699.1|2704.3|2702.3|2708.9|2706.9|2699.3|2697.3|1400
1597161300000|2020-08-11 15:55:00|2705|2703|2704.9|2702.9|2706.1|2704.1|2696.2|2693.5|1277
1597161600000|2020-08-11 16:00:00|2705.2|2703.2|2708.8|2706.8|2714|2710.8|2703.7|2700.6|1258
1597161900000|2020-08-11 16:05:00|2708.7|2706.7|2714.9|2711.4|2715.6|2712.8|2708.7|2705.2|1182
1597162200000|2020-08-11 16:10:00|2714.2|2710.7|2710.9|2707.4|2715.6|2712.6|2709.1|2705.9|1051
1597162500000|2020-08-11 16:15:00|2711.6|2708.1|2710.5|2707|2715.6|2713.6|2708.6|2705.8|1011
1597162800000|2020-08-11 16:20:00|2710.3|2706.8|2712.9|2710.9|2714.5|2711.7|2706.2|2703.2|1099
1597163100000|2020-08-11 16:25:00|2713.8|2710.3|2713.4|2709.9|2715.6|2712.9|2709|2705.9|936
1597163400000|2020-08-11 16:30:00|2713.3|2709.8|2710.6|2707.1|2713.7|2711|2707|2703.8|852
1597163700000|2020-08-11 16:35:00|2710.7|2707.2|2706.1|2704.1|2713|2710.3|2704.3|2701|909
1597164000000|2020-08-11 16:40:00|2705.9|2703.9|2697.1|2693.6|2708.1|2704.9|2690.6|2687.1|1172
1597164300000|2020-08-11 16:45:00|2695.7|2693.7|2690.5|2688.5|2700.3|2697|2689.2|2686.5|972
1597164600000|2020-08-11 16:50:00|2690.4|2686.9|2676.4|2672.9|2694.7|2691.4|2675.4|2672.3|1239
1597164900000|2020-08-11 16:55:00|2676.8|2673.3|2660|2656.5|2682|2679.1|2654.2|2650.7|1626
1597165200000|2020-08-11 17:00:00|2659.6|2657.6|2670.8|2667.3|2677.4|2673.6|2659.6|2656.7|1558
1597165500000|2020-08-11 17:05:00|2670.7|2667.2|2645.8|2642.3|2671|2667.5|2638.2|2634.7|1613
1597165800000|2020-08-11 17:10:00|2645.9|2642.4|2632.6|2629.1|2646.2|2642.8|2628.8|2625.3|1846
1597166100000|2020-08-11 17:15:00|2632.5|2629|2607.6|2604.1|2632.7|2629.2|2587|2583.5|2927
1597166400000|2020-08-11 17:20:00|2607.5|2604|2607.2|2603.7|2635.8|2632.4|2591.9|2588.4|3101
1597166700000|2020-08-11 17:25:00|2607.3|2603.8|2620.2|2616.7|2620.6|2617.1|2597.8|2594.3|2331
1597167000000|2020-08-11 17:30:00|2619.8|2616.3|2625.5|2622|2631.7|2627.8|2616.4|2613|1380
1597167300000|2020-08-11 17:35:00|2624.9|2621.4|2615.1|2611.6|2624.9|2621.4|2610.1|2606.4|1147
1597167600000|2020-08-11 17:40:00|2615|2611.5|2606.7|2603.2|2620.8|2616.5|2599.4|2595.9|1092
1597167900000|2020-08-11 17:45:00|2607|2603.5|2603.1|2601.1|2614|2610.9|2600.9|2597.4|1077
1597168200000|2020-08-11 17:50:00|2603.7|2600.2|2561.8|2558.3|2604|2601.4|2550.1|2546.6|1582
1597168500000|2020-08-11 17:55:00|2563|2559.5|2543.1|2539.6|2573.5|2570|2520.2|2516.7|2007
1597168800000|2020-08-11 18:00:00|2543.2|2539.7|2546|2542.5|2546.4|2542.5|2512.9|2509.4|1840
1597169100000|2020-08-11 18:05:00|2545.9|2542.4|2549.5|2544.8|2567.8|2564.1|2541.4|2536.1|1729
1597169400000|2020-08-11 18:10:00|2549.8|2544.9|2536.4|2532.9|2554.7|2551.2|2527.8|2523.6|1371
1597169700000|2020-08-11 18:15:00|2536.2|2532.7|2552.7|2549.2|2558.7|2554.7|2532.6|2528.1|1456
1597170000000|2020-08-11 18:20:00|2552.3|2548.8|2535.4|2530.7|2560|2555.2|2530.2|2525.7|1363
1597170300000|2020-08-11 18:25:00|2535.7|2530.9|2495.3|2491.8|2537.4|2533.4|2493.2|2487.8|1619
1597170600000|2020-08-11 18:30:00|2495.9|2492.4|2521.4|2517.9|2523.6|2519.1|2477|2472.1|1916
1597170900000|2020-08-11 18:35:00|2521.2|2517.7|2507.7|2504.2|2521.3|2517.8|2500.7|2496.7|1264
1597171200000|2020-08-11 18:40:00|2507.8|2504.3|2529|2525.5|2541.5|2536.5|2507.7|2503.5|1388
1597171500000|2020-08-11 18:45:00|2529.1|2525.6|2521.7|2518.2|2539.3|2534.5|2519.5|2515.9|1343
1597171800000|2020-08-11 18:50:00|2521.6|2518.1|2542|2538.5|2542.6|2538.6|2521.6|2518.1|1011
1597172100000|2020-08-11 18:55:00|2542.9|2539.4|2553|2549.5|2557.1|2552.5|2531.9|2526.5|1190
1597172400000|2020-08-11 19:00:00|2554.4|2549.3|2552.2|2548.7|2561.4|2556.2|2542|2537.9|1305
1597172700000|2020-08-11 19:05:00|2552.3|2548.8|2539.7|2534|2553.9|2549.1|2534.5|2531|1153
1597173000000|2020-08-11 19:10:00|2540.7|2532|2555.4|2550.7|2558.9|2555.6|2536.4|2532|1197
1597173300000|2020-08-11 19:15:00|2555.6|2550.8|2536|2532.5|2561.8|2558.3|2535.6|2532.1|1256
1597173600000|2020-08-11 19:20:00|2536.6|2533.1|2516|2512.5|2539.1|2535.6|2505.5|2502|1380
1597173900000|2020-08-11 19:25:00|2516.1|2512.6|2530.2|2525.6|2535.5|2531.2|2515.8|2512.3|1079
1597174200000|2020-08-11 19:30:00|2530.7|2525.7|2497.5|2492.4|2531.2|2527|2496.4|2492.2|1067
1597174500000|2020-08-11 19:35:00|2498.2|2492.3|2524.7|2520.1|2525.4|2521.5|2496.7|2491.3|1320
1597174800000|2020-08-11 19:40:00|2524.5|2519.7|2526.3|2522.8|2527.3|2523.6|2515.6|2511.9|1108
1597175100000|2020-08-11 19:45:00|2526.5|2523|2525.6|2522.1|2528.6|2525.1|2514.5|2510.3|1130
1597175400000|2020-08-11 19:50:00|2526|2522.5|2507.3|2503.8|2527|2523.5|2498|2493.4|1164
1597175700000|2020-08-11 19:55:00|2507.1|2503.6|2504.4|2500.9|2515.8|2510.1|2499.2|2495|980
1597176000000|2020-08-11 20:00:00|2504.7|2501.2|2499.9|2494.8|2512.5|2507.9|2496.1|2491.9|704
1597176300000|2020-08-11 20:05:00|2499.8|2495|2490|2486.5|2503.6|2499|2482.5|2477.3|714
1597176600000|2020-08-11 20:10:00|2490.1|2486.6|2489.2|2484.2|2491.2|2487.7|2470.1|2466.1|1048
1597176900000|2020-08-11 20:15:00|2489.1|2484.1|2465.6|2462.1|2490.2|2486.1|2442.6|2433.6|1218
1597177200000|2020-08-11 20:20:00|2466.9|2459|2475.9|2472.4|2483.3|2478.9|2455.7|2450.9|1055
1597177500000|2020-08-11 20:25:00|2477.3|2469.7|2479.1|2475.6|2482.6|2478|2472.5|2467.3|660
1597177800000|2020-08-11 20:30:00|2478.5|2475|2475.4|2469.3|2480.5|2476.5|2469.1|2463.5|570
1597178100000|2020-08-11 20:35:00|2475|2470.1|2478.8|2475.3|2480|2475.3|2471.8|2465.9|500
1597178400000|2020-08-11 20:40:00|2478.7|2474.1|2480.5|2475.8|2481.1|2476.4|2472.5|2466.6|579
1597178700000|2020-08-11 20:45:00|2479.9|2476.4|2489.6|2486.1|2491.6|2488.1|2479.9|2474.3|528
1597179000000|2020-08-11 20:50:00|2489.7|2486.2|2485.9|2482.4|2490.6|2487.1|2482.9|2479.6|403
1597179300000|2020-08-11 20:55:00|2486.4|2481.8|2485.1|2478.9|2491.2|2484.3|2479.8|2473.9|484
1597183200000|2020-08-11 22:00:00|2478.9|2475.4|2514.8|2508.5|2516.2|2508.9|2478.8|2475.3|1012
1597183500000|2020-08-11 22:05:00|2514.6|2508.4|2550.7|2542.7|2561.6|2553.8|2514.6|2508.3|1423
1597183800000|2020-08-11 22:10:00|2549.6|2544.1|2550.2|2543|2556.4|2548.6|2535.3|2528.9|1043
1597184100000|2020-08-11 22:15:00|2550.5|2543.9|2560.7|2555.2|2569.4|2561.4|2546|2537.3|1132
1597184400000|2020-08-11 22:20:00|2560.3|2555.3|2560.2|2555.4|2562.8|2556.3|2553.6|2547.9|755
1597184700000|2020-08-11 22:25:00|2559.4|2555.9|2568.9|2563.9|2573.9|2565.6|2554|2548.2|712
1597185000000|2020-08-11 22:30:00|2568.8|2563.5|2585.7|2580|2586.8|2580.1|2567.8|2561.4|1099
1597185300000|2020-08-11 22:35:00|2585.8|2579.9|2598.6|2591.1|2600.3|2591.6|2580.8|2572.6|1372
1597185600000|2020-08-11 22:40:00|2596.7|2590.1|2579.5|2568.8|2597.6|2591.2|2575.7|2568.6|1046
1597185900000|2020-08-11 22:45:00|2579.3|2569|2580|2573|2601.1|2590.6|2576|2568.2|917
1597186200000|2020-08-11 22:50:00|2579.9|2573.1|2580.5|2573.5|2594.3|2586.7|2577.5|2568.8|663
1597186500000|2020-08-11 22:55:00|2581.2|2572.6|2582.2|2572.8|2586.4|2577.7|2575.9|2566.6|707
1597186800000|2020-08-11 23:00:00|2578.3|2564.3|2554.4|2545.9|2585|2577|2545.9|2535.2|943
1597187100000|2020-08-11 23:05:00|2554.5|2545.8|2551.7|2546.5|2573.1|2562.3|2548.2|2540|1036
1597187400000|2020-08-11 23:10:00|2551.5|2545.4|2527.7|2519.1|2554.7|2546.1|2523.9|2516.4|1120
1597187700000|2020-08-11 23:15:00|2529.3|2520.4|2531|2522.2|2543|2532.4|2525.3|2516.9|882
1597188000000|2020-08-11 23:20:00|2531.5|2523|2525.5|2515.5|2536.2|2525.8|2513.2|2503.7|624
1597188300000|2020-08-11 23:25:00|2525.8|2517.5|2543.2|2532.8|2547.6|2537.2|2521.7|2512.7|810
1597188600000|2020-08-11 23:30:00|2542|2533.2|2547.9|2541|2557.3|2548.3|2540.2|2532.8|774
1597188900000|2020-08-11 23:35:00|2549.2|2540.7|2541.4|2536.7|2555.5|2546.7|2540.3|2532.8|599
1597189200000|2020-08-11 23:40:00|2547.5|2534.8|2531.9|2524.9|2547.5|2537|2527.4|2519.2|582
1597189500000|2020-08-11 23:45:00|2532|2524.5|2525.9|2514.9|2539.1|2527.9|2516.7|2508.4|719
1597189800000|2020-08-11 23:50:00|2522.4|2513.4|2505.6|2498|2531.2|2522|2502.1|2496.1|1075
1597190100000|2020-08-11 23:55:00|2507.8|2498.6|2495.7|2488.3|2515.3|2502.1|2482|2474.8|1361
1597190400000|2020-08-12 00:00:00|2496.7|2487.7|2522.4|2515.1|2527.9|2517.4|2494.5|2487.7|1214
1597190700000|2020-08-12 00:05:00|2522.1|2515.6|2532.8|2523.9|2541.2|2532.9|2521.3|2514.9|977
1597191000000|2020-08-12 00:10:00|2533.1|2523.8|2539.6|2530.6|2545.1|2533.7|2523.4|2517.3|682
1597191300000|2020-08-12 00:15:00|2539.8|2530.8|2530.6|2522.9|2543.9|2533.1|2529.6|2521.5|630
1597191600000|2020-08-12 00:20:00|2530.3|2523.3|2545|2536.7|2547.4|2537.9|2526|2518|651
1597191900000|2020-08-12 00:25:00|2545.9|2536.5|2542.3|2535.7|2549.2|2539.3|2537|2529.1|676
1597192200000|2020-08-12 00:30:00|2544|2535.2|2546.9|2537.8|2549.1|2539.2|2534.5|2526.4|780
1597192500000|2020-08-12 00:35:00|2546.7|2537.5|2526.1|2517.7|2549|2538.7|2521.9|2513.8|814
1597192800000|2020-08-12 00:40:00|2524.7|2517.5|2524.1|2516.8|2528.8|2519.4|2512.5|2504.1|823
1597193100000|2020-08-12 00:45:00|2523.3|2516.7|2527|2518.6|2531.2|2521.7|2516.6|2507.9|534
1597193400000|2020-08-12 00:50:00|2526.8|2518.4|2531.6|2523.6|2540.6|2529.6|2525.5|2517.2|619
1597193700000|2020-08-12 00:55:00|2529.9|2524.5|2527.4|2517.6|2535|2524.5|2524|2515.6|542
1597194000000|2020-08-12 01:00:00|2526.6|2515|2523.8|2514.6|2533|2525.8|2514.5|2504.4|918
1597194300000|2020-08-12 01:05:00|2523|2514|2536.6|2527.3|2541.8|2532.9|2522.1|2511.2|763
1597194600000|2020-08-12 01:10:00|2539.3|2526|2534.8|2526.2|2539.9|2532.2|2531.4|2523.6|678
1597194900000|2020-08-12 01:15:00|2534.9|2525.7|2517.7|2510.3|2537.9|2531.6|2514|2507.2|902
1597195200000|2020-08-12 01:20:00|2521.8|2509|2507.9|2505.9|2521.8|2513.2|2505.1|2500.3|844
1597195500000|2020-08-12 01:25:00|2508.2|2506.2|2507.6|2502.5|2515.9|2509.8|2504.2|2499.2|731
1597195800000|2020-08-12 01:30:00|2508.1|2502.6|2510.2|2504.5|2517.3|2508.5|2498.8|2491.6|938
1597196100000|2020-08-12 01:35:00|2511.7|2503.6|2514.4|2509.3|2522.2|2513.9|2508|2502.1|764
1597196400000|2020-08-12 01:40:00|2513.5|2510|2477.5|2466.8|2517.2|2512.2|2466.7|2456.5|1188
1597196700000|2020-08-12 01:45:00|2474.8|2468.4|2462.1|2451.6|2478.5|2468.9|2421.3|2409.4|1824
1597197000000|2020-08-12 01:50:00|2461.7|2451.5|2452.3|2442.2|2473.7|2463.6|2441.2|2432.4|1444
1597197300000|2020-08-12 01:55:00|2450|2444.9|2463.1|2455.6|2467.3|2456.8|2438.5|2430.9|1400
1597197600000|2020-08-12 02:00:00|2466|2456.4|2438.5|2429.9|2466.4|2456.4|2437.8|2427.1|1591
1597197900000|2020-08-12 02:05:00|2438.6|2429.2|2432.3|2422.1|2443.9|2437.3|2408.3|2397.6|1910
1597198200000|2020-08-12 02:10:00|2432.2|2421.5|2393.9|2379.9|2440.1|2427.6|2374.7|2363|1747
1597198500000|2020-08-12 02:15:00|2393.6|2379.6|2368.7|2355.1|2405.4|2393.2|2364.8|2350.8|1712
1597198800000|2020-08-12 02:20:00|2369|2355.4|2385.8|2371.8|2388|2374|2349.2|2335.2|1743
1597199100000|2020-08-12 02:25:00|2386.5|2372.5|2390.6|2376.6|2402.2|2389.3|2374|2361.2|1411
1597199400000|2020-08-12 02:30:00|2392.4|2378.4|2393.8|2382|2408.5|2396.5|2387.1|2374.4|1193
1597199700000|2020-08-12 02:35:00|2394.2|2380.2|2400.6|2391.1|2403.7|2393|2388.8|2374.9|914
1597200000000|2020-08-12 02:40:00|2401.3|2390.4|2409.1|2400.9|2421|2409.4|2395.7|2386.7|1107
1597200300000|2020-08-12 02:45:00|2408.9|2401|2399.3|2390.8|2421.6|2407.6|2396.9|2387.8|938
1597200600000|2020-08-12 02:50:00|2398.4|2393.6|2392|2385.3|2400.2|2393.6|2386.6|2377.3|1078
1597200900000|2020-08-12 02:55:00|2398.9|2385.2|2403.2|2396.9|2409.8|2398.2|2390.6|2383.1|992
1597201200000|2020-08-12 03:00:00|2402.5|2397.2|2410.8|2401.3|2421.4|2412.1|2399.2|2391.7|1012
1597201500000|2020-08-12 03:05:00|2411.4|2402.7|2406.8|2399.5|2416.5|2407.9|2398.7|2391.9|929
1597201800000|2020-08-12 03:10:00|2407.8|2399.1|2412|2402.4|2417.4|2409.5|2401.2|2395.4|737
1597202100000|2020-08-12 03:15:00|2408.6|2402.1|2417.5|2409|2425.9|2412.9|2403.4|2396.9|720
1597202400000|2020-08-12 03:20:00|2419.8|2408.8|2428.5|2420.4|2437.1|2427.4|2416.1|2407.6|810
1597202700000|2020-08-12 03:25:00|2429.4|2418.7|2415.5|2408.1|2432.8|2421.4|2408|2399.4|779
1597203000000|2020-08-12 03:30:00|2415.9|2408.5|2427.8|2421.7|2434.9|2425.4|2411.9|2404.7|737
1597203300000|2020-08-12 03:35:00|2428.4|2421.1|2426.6|2418.5|2437.7|2426|2421.3|2413.5|718
1597203600000|2020-08-12 03:40:00|2426.9|2418.1|2425.8|2415.8|2431.5|2421.7|2419.4|2412.4|559
1597203900000|2020-08-12 03:45:00|2425.4|2415.4|2406.2|2398.4|2430.1|2416.6|2405.1|2398.1|660
1597204200000|2020-08-12 03:50:00|2405.8|2398.7|2412.7|2404.2|2420.3|2410.4|2403.3|2396.7|718
1597204500000|2020-08-12 03:55:00|2412.6|2403.7|2405.4|2397.2|2415.6|2404.6|2399.2|2391.9|720
1597204800000|2020-08-12 04:00:00|2404.5|2397.1|2407|2398.9|2416.5|2404.5|2400.2|2393.2|695
1597205100000|2020-08-12 04:05:00|2406.6|2398.6|2371.8|2362.1|2412.3|2399.2|2366.6|2357.2|1041
1597205400000|2020-08-12 04:10:00|2371.7|2362.4|2388.3|2378.6|2392.2|2382|2369.8|2358.3|952
1597205700000|2020-08-12 04:15:00|2389.1|2378.4|2387.1|2383.6|2399.4|2390.4|2385.4|2377|735
1597206000000|2020-08-12 04:20:00|2387.6|2382.7|2380.3|2370|2394|2388.2|2377.1|2367|938
1597206300000|2020-08-12 04:25:00|2379.9|2369.9|2366.3|2354.7|2386.3|2375.4|2352.9|2342.7|1203
1597206600000|2020-08-12 04:30:00|2364|2354.2|2382.9|2375.2|2387.9|2378.7|2356.9|2347.5|1309
1597206900000|2020-08-12 04:35:00|2383.7|2373.9|2408.6|2398.2|2410.2|2400.8|2381|2371.5|1005
1597207200000|2020-08-12 04:40:00|2408|2398.6|2398.4|2389.8|2408.2|2399.8|2390.6|2379.5|866
1597207500000|2020-08-12 04:45:00|2398.5|2389.1|2420.5|2411.2|2432.5|2425|2391.9|2381.8|1133
1597207800000|2020-08-12 04:50:00|2421.4|2410.2|2419.5|2411.9|2425.7|2417.2|2412.8|2404.5|871
1597208100000|2020-08-12 04:55:00|2419.9|2412.5|2414.9|2406.1|2421.8|2415.3|2403.8|2393.8|844
1597208400000|2020-08-12 05:00:00|2415|2406.2|2411.9|2403.5|2421.9|2413.9|2405.2|2395.9|823
1597208700000|2020-08-12 05:05:00|2412.2|2404.1|2407.1|2397.7|2418|2410.3|2401.7|2393.4|834
1597209000000|2020-08-12 05:10:00|2406.3|2398.2|2402.7|2394.7|2412.2|2402.8|2398.3|2388.8|752
1597209300000|2020-08-12 05:15:00|2403.1|2394|2419|2410.3|2420.9|2412.6|2397.4|2391.3|842
1597209600000|2020-08-12 05:20:00|2419.6|2410|2409.6|2402.5|2423.3|2414.6|2405.7|2397.6|754
1597209900000|2020-08-12 05:25:00|2410.4|2401.9|2402.2|2395.1|2414.6|2406|2399.6|2390.6|580
1597210200000|2020-08-12 05:30:00|2402.1|2394.8|2401.6|2393.3|2411.9|2401.2|2394.9|2387.1|681
1597210500000|2020-08-12 05:35:00|2401.4|2393.4|2400.1|2390.5|2405.2|2395.8|2390.8|2381.8|606
1597210800000|2020-08-12 05:40:00|2399.9|2390.4|2402.1|2393.7|2404.7|2396|2393.2|2384.9|625
1597211100000|2020-08-12 05:45:00|2402.3|2393.4|2402|2395.5|2407.7|2399.9|2398|2392.2|536
1597211400000|2020-08-12 05:50:00|2402.1|2395.6|2401.1|2395.9|2408.3|2400.5|2399.6|2394.2|550
1597211700000|2020-08-12 05:55:00|2400.8|2395.5|2407.6|2398.3|2408.6|2401.1|2399.6|2393.3|618
1597212000000|2020-08-12 06:00:00|2406|2398|2438.9|2429.8|2446.4|2438.3|2403.2|2396.7|1231
1597212300000|2020-08-12 06:05:00|2440.1|2429.5|2450.9|2446.3|2456.5|2449.2|2430.2|2423.4|1171
1597212600000|2020-08-12 06:10:00|2449.8|2445.3|2462.8|2459.3|2469.2|2462.2|2446.7|2441.7|1408
1597212900000|2020-08-12 06:15:00|2465.3|2459.5|2478.5|2473.5|2485.6|2478.7|2461.4|2455.8|1546
1597213200000|2020-08-12 06:20:00|2477.3|2473.8|2488|2482.9|2492.3|2488|2462.6|2459.1|1214
1597213500000|2020-08-12 06:25:00|2486.3|2482.8|2489.4|2485.9|2494.2|2489.1|2477|2471.6|1174
1597213800000|2020-08-12 06:30:00|2490.6|2485|2494.2|2488.3|2497|2491.6|2483.3|2478.6|1139
1597214100000|2020-08-12 06:35:00|2494.1|2488.2|2519.4|2512.7|2520.5|2513.6|2490.2|2484.1|1340
1597214400000|2020-08-12 06:40:00|2518|2511.9|2526.4|2517.3|2542.7|2536.3|2513.8|2506.6|1603
1597214700000|2020-08-12 06:45:00|2524.4|2519.7|2528.3|2522.4|2530.9|2524.9|2522.7|2516.2|1159
1597215000000|2020-08-12 06:50:00|2527.4|2522.3|2505.1|2497.9|2540.7|2532.9|2495.3|2488.1|1683
1597215300000|2020-08-12 06:55:00|2504.2|2498.5|2518.4|2512.3|2521.3|2517|2503.6|2496.7|1332
1597215600000|2020-08-12 07:00:00|2518.1|2511.3|2519.1|2514.4|2530.8|2526.1|2513.9|2508.4|1235
1597215900000|2020-08-12 07:05:00|2519.3|2514.6|2528.5|2521.4|2528.9|2522.6|2513.8|2508.9|1088
1597216200000|2020-08-12 07:10:00|2529.5|2520.3|2532.8|2529.3|2536.6|2530.9|2521|2516.4|1061
1597216500000|2020-08-12 07:15:00|2532.7|2529.2|2530.7|2527.2|2535.2|2530.4|2527.6|2523.8|1100
1597216800000|2020-08-12 07:20:00|2530.5|2527|2525.4|2521.9|2539.3|2534.5|2514.6|2510.4|1129
1597217100000|2020-08-12 07:25:00|2525.9|2522.4|2520.7|2516|2531.3|2524.2|2519.2|2514.5|886
1597217400000|2020-08-12 07:30:00|2520.6|2516.1|2580.1|2574.5|2580.7|2575.4|2520.6|2515.7|1437
1597217700000|2020-08-12 07:35:00|2579.2|2573.8|2595.8|2590.7|2598.3|2591.1|2573.2|2567.3|1624
1597218000000|2020-08-12 07:40:00|2595.4|2590.6|2582.8|2577.3|2596.6|2591.1|2576.3|2571.5|1249
1597218300000|2020-08-12 07:45:00|2582.4|2577.4|2602.7|2599.2|2615.3|2608|2582|2576.8|1198
1597218600000|2020-08-12 07:50:00|2602.6|2598|2621.6|2616|2622.7|2616.5|2598.4|2593.9|1285
1597218900000|2020-08-12 07:55:00|2622.4|2616.3|2621.1|2615.8|2625.7|2620.4|2610.1|2605|1272
1597219200000|2020-08-12 08:00:00|2621|2616.5|2608.4|2602.7|2623.4|2619.4|2605.1|2598.8|1144
1597219500000|2020-08-12 08:05:00|2608.3|2602.8|2624|2617.3|2631.5|2624.4|2599.3|2593.6|1200
1597219800000|2020-08-12 08:10:00|2624.7|2617|2624.6|2621.1|2634|2627|2617.2|2612.3|1171
1597220100000|2020-08-12 08:15:00|2624.8|2621.3|2626.7|2620.4|2632.6|2623.2|2620|2611.6|989
1597220400000|2020-08-12 08:20:00|2625.4|2621.9|2618.1|2609.6|2626.5|2621.9|2608.1|2602.5|1086
1597220700000|2020-08-12 08:25:00|2616.9|2610.2|2622.2|2615.9|2631.7|2626.6|2616.9|2608.5|1095
1597221000000|2020-08-12 08:30:00|2622.5|2615.6|2563.7|2556.2|2626|2620.2|2556.9|2551.4|1475
1597221300000|2020-08-12 08:35:00|2564|2555.8|2571.3|2565.3|2581.1|2574|2561.4|2553.9|1262
1597221600000|2020-08-12 08:40:00|2571.4|2566|2546.4|2539.7|2591.5|2584.4|2541.1|2532.6|1243
1597221900000|2020-08-12 08:45:00|2546.6|2539.6|2530|2521.1|2556.6|2551.6|2520.3|2512.6|1449
1597222200000|2020-08-12 08:50:00|2529.9|2520.5|2508.1|2499.3|2544.2|2538|2495.6|2488.3|1506
1597222500000|2020-08-12 08:55:00|2507|2500.4|2552.8|2545.4|2553.3|2545.4|2503.4|2496.8|1363
1597222800000|2020-08-12 09:00:00|2551.5|2545.7|2561.1|2555.3|2567.8|2559.4|2540.7|2533.6|1348
1597223100000|2020-08-12 09:05:00|2561.8|2554.7|2556|2550.7|2567.8|2559.8|2547.4|2540.5|1190
1597223400000|2020-08-12 09:10:00|2556.8|2550.4|2563|2552.5|2569.7|2562.7|2553.7|2546.6|958
1597223700000|2020-08-12 09:15:00|2562|2553.8|2560.8|2552|2566.5|2560|2553.7|2547.3|848
1597224000000|2020-08-12 09:20:00|2559.5|2553.1|2586.8|2580.7|2589.9|2582.8|2556.3|2549.1|1030
1597224300000|2020-08-12 09:25:00|2586.9|2580.3|2582.4|2575.7|2593.9|2587.2|2572.9|2566.9|955
1597224600000|2020-08-12 09:30:00|2584.5|2575.5|2575.8|2572.3|2585.6|2577.3|2572|2565.5|726
1597224900000|2020-08-12 09:35:00|2579.6|2571.2|2572.5|2565.8|2580.7|2573|2564.2|2557.7|881
1597225200000|2020-08-12 09:40:00|2572.3|2565.9|2564.6|2559.4|2573.4|2566.1|2559.1|2553.3|757
1597225500000|2020-08-12 09:45:00|2564.2|2560.7|2561.3|2556.6|2571.4|2563.2|2552.1|2546|834
1597225800000|2020-08-12 09:50:00|2561.4|2556.5|2580.7|2575.7|2588|2581|2560.5|2556.3|1006
1597226100000|2020-08-12 09:55:00|2583.5|2575.2|2575.5|2570.6|2586.1|2577.3|2569.9|2564.1|764
1597226400000|2020-08-12 10:00:00|2576.4|2569.5|2571.6|2563.8|2578.2|2570.9|2563|2556.1|774
1597226700000|2020-08-12 10:05:00|2572|2563.4|2576.3|2569.9|2580.8|2573.3|2568.6|2563.4|545
1597227000000|2020-08-12 10:10:00|2576.6|2571.4|2584.9|2579.6|2590|2583.5|2573.9|2566.4|836
1597227300000|2020-08-12 10:15:00|2586.8|2578.8|2582|2572.5|2594.1|2587.1|2578|2572.1|898
1597227600000|2020-08-12 10:20:00|2580.9|2573.9|2576.3|2572.8|2581.9|2576|2569.1|2564|666
1597227900000|2020-08-12 10:25:00|2578.2|2570.7|2575.7|2568.5|2581.2|2573|2572.8|2567.1|511
1597228200000|2020-08-12 10:30:00|2575.9|2569.3|2582.7|2575.4|2589|2580.3|2570.1|2565.4|712
1597228500000|2020-08-12 10:35:00|2581.7|2575.9|2582.4|2571|2587|2579.9|2576.2|2570|604
1597228800000|2020-08-12 10:40:00|2582.5|2572.5|2579|2573.5|2583.3|2575.2|2574.6|2569.8|561
1597229100000|2020-08-12 10:45:00|2579.6|2573.3|2581.8|2576.5|2582.9|2577.3|2574.6|2569.5|610
1597229400000|2020-08-12 10:50:00|2582.9|2575.8|2578.7|2576.7|2588.3|2581.6|2574.9|2569.2|723
1597229700000|2020-08-12 10:55:00|2583.3|2574.7|2579.8|2574.7|2586.7|2579|2577.8|2572.2|587
1597230000000|2020-08-12 11:00:00|2580.3|2575.2|2583.6|2580.1|2590.8|2584.5|2577.9|2572|712
1597230300000|2020-08-12 11:05:00|2583.4|2579.9|2589.1|2585.6|2593.5|2587.1|2580.1|2575.9|683
1597230600000|2020-08-12 11:10:00|2590.1|2584.8|2595.1|2589.3|2599.3|2594.3|2583.7|2578.8|857
1597230900000|2020-08-12 11:15:00|2594.6|2590.1|2606.1|2600.5|2607.6|2602|2589.5|2584|1054
1597231200000|2020-08-12 11:20:00|2606.3|2600.9|2583.1|2577.2|2612.7|2605.7|2549.1|2540|1383
1597231500000|2020-08-12 11:25:00|2582.6|2576.9|2570.4|2566.9|2586.5|2580.9|2559|2553.6|1111
1597231800000|2020-08-12 11:30:00|2570.3|2566.8|2577.1|2571.2|2581.5|2575.3|2568.8|2563.6|893
1597232100000|2020-08-12 11:35:00|2576.9|2571.4|2575.4|2571.9|2581.2|2575.6|2572.2|2566.6|644
1597232400000|2020-08-12 11:40:00|2575.6|2572.1|2565.4|2560.3|2577.8|2572.6|2561.2|2556.1|1110
1597232700000|2020-08-12 11:45:00|2565.3|2560.4|2541.3|2536.5|2566.8|2561.3|2539.4|2532.9|1361
1597233000000|2020-08-12 11:50:00|2540.4|2536.9|2540.8|2537.3|2551.3|2545.2|2530|2523.8|1302
1597233300000|2020-08-12 11:55:00|2540.7|2537.2|2547.8|2542.8|2556.7|2551.8|2540.4|2536|1169
1597233600000|2020-08-12 12:00:00|2543.2|2539.7|2524.6|2519.2|2548.1|2543.8|2494.4|2489.3|2085
1597233900000|2020-08-12 12:05:00|2524.3|2518.9|2519.1|2515.6|2549.4|2545.3|2517|2512.2|1844
1597234200000|2020-08-12 12:10:00|2519.5|2516|2526.3|2522.8|2531.2|2527|2516.8|2513.3|1174
1597234500000|2020-08-12 12:15:00|2526|2522.5|2519.8|2513.8|2527.1|2523.7|2503|2498.1|1361
1597234800000|2020-08-12 12:20:00|2520.1|2513.4|2520.8|2515.5|2528.4|2523|2511.5|2505.8|1579
1597235100000|2020-08-12 12:25:00|2520.1|2515.4|2538.4|2527.4|2546.9|2541.2|2518.6|2513.9|1802
1597235400000|2020-08-12 12:30:00|2537.4|2524.8|2532.9|2529.4|2537.4|2531.1|2516.3|2509.9|1703
1597235700000|2020-08-12 12:35:00|2532.7|2529.2|2545.1|2541.6|2548.7|2544.7|2531.3|2527.6|1616
1597236000000|2020-08-12 12:40:00|2544.7|2541.2|2543.3|2539.8|2554.9|2551.4|2537.2|2534.1|1374
1597236300000|2020-08-12 12:45:00|2543.5|2540|2554.5|2551|2560.5|2556.4|2542|2538.5|1342
1597236600000|2020-08-12 12:50:00|2553.7|2551.7|2561|2557.5|2565.4|2561.9|2550.6|2546.4|1462
1597236900000|2020-08-12 12:55:00|2559.7|2556.2|2574|2570.5|2581.7|2578.1|2555.3|2551.8|1364
1597237200000|2020-08-12 13:00:00|2573.8|2570.3|2568.6|2565.1|2606.2|2602.7|2562.4|2558.5|2107
1597237500000|2020-08-12 13:05:00|2568.2|2564.7|2568.7|2565.2|2579.4|2575.4|2557.6|2552.5|1791
1597237800000|2020-08-12 13:10:00|2568.6|2565.1|2582.2|2578.7|2586.1|2582.6|2565.6|2561.7|1692
1597238100000|2020-08-12 13:15:00|2582.9|2579.4|2591.7|2588.2|2592.9|2590|2578.3|2574.8|1484
1597238400000|2020-08-12 13:20:00|2591.6|2588.1|2586.7|2583.2|2601.3|2597.6|2582.4|2579.7|1460
1597238700000|2020-08-12 13:25:00|2586.8|2583.3|2594.3|2592.3|2600.6|2596.6|2582|2579.1|1520
1597239000000|2020-08-12 13:30:00|2595|2591.5|2578.7|2576.7|2601.8|2598.1|2573.5|2570.4|1848
1597239300000|2020-08-12 13:35:00|2578.4|2576.4|2569.2|2567.2|2580.4|2578.4|2567.7|2565.3|1729
1597239600000|2020-08-12 13:40:00|2568.8|2566.8|2583.4|2581.4|2585.7|2582.4|2568.5|2566.5|1612
1597239900000|2020-08-12 13:45:00|2583.2|2581.2|2561.1|2559.1|2584.6|2582.2|2549.6|2546.4|1633
1597240200000|2020-08-12 13:50:00|2562|2558.5|2561.3|2559.3|2569.8|2566.1|2553.8|2550.8|1443
1597240500000|2020-08-12 13:55:00|2561.2|2559.2|2565.9|2563.9|2572.6|2569.8|2558.3|2555.1|1374
1597240800000|2020-08-12 14:00:00|2565.4|2563.4|2557.6|2554.1|2568|2563.9|2554.1|2550.9|1237
1597241100000|2020-08-12 14:05:00|2556.9|2554.9|2535.8|2532.3|2558.5|2554.9|2530|2526.3|1746
1597241400000|2020-08-12 14:10:00|2535.7|2532.2|2556|2552.5|2557.7|2554.1|2532.9|2529.1|1543
1597241700000|2020-08-12 14:15:00|2555.6|2553.6|2555.1|2553.1|2559.1|2556.5|2547|2544|1366
1597242000000|2020-08-12 14:20:00|2555.9|2552.4|2571.2|2569.2|2572.6|2569.8|2553.9|2551.7|1461
1597242300000|2020-08-12 14:25:00|2571.4|2569.4|2579.5|2576|2581|2578.4|2564.3|2562.3|1417
1597242600000|2020-08-12 14:30:00|2579.9|2576.4|2583.6|2581.6|2588.5|2586.2|2575.2|2572.2|1442
1597242900000|2020-08-12 14:35:00|2583.9|2581.9|2569.7|2567.7|2584.7|2582.5|2567.1|2564.2|1197
1597243200000|2020-08-12 14:40:00|2569.8|2567.8|2574|2572|2581.2|2579.2|2568.6|2565.8|1146
1597243500000|2020-08-12 14:45:00|2574.1|2572.1|2569|2567|2581|2578.1|2564|2561.5|1142
1597243800000|2020-08-12 14:50:00|2569.2|2567.2|2585.1|2583.1|2588.3|2585.4|2566.2|2563.1|1261
1597244100000|2020-08-12 14:55:00|2585.2|2583.2|2591.5|2589.5|2595.8|2592.8|2580.3|2577.8|1464
1597244400000|2020-08-12 15:00:00|2591.4|2589.4|2587.5|2585.5|2593.6|2590.6|2581.7|2578.3|1306
1597244700000|2020-08-12 15:05:00|2587.2|2585.2|2589.9|2586.4|2592.8|2590|2583.9|2580.5|1124
1597245000000|2020-08-12 15:10:00|2589|2587|2577.9|2574.4|2592.6|2589.7|2577.1|2573.9|1211
1597245300000|2020-08-12 15:15:00|2578|2574.5|2577.2|2573.7|2584.7|2581.4|2573.9|2570.5|1219
1597245600000|2020-08-12 15:20:00|2576.6|2574.6|2573.9|2570.4|2585.7|2580.9|2570.8|2567.2|1206
1597245900000|2020-08-12 15:25:00|2574.9|2569.3|2575.3|2573.3|2580.3|2577.2|2573.8|2569.3|1017
1597246200000|2020-08-12 15:30:00|2575.2|2573.2|2581.3|2579.3|2587.4|2583.5|2571.8|2568.9|966
1597246500000|2020-08-12 15:35:00|2581.2|2579.2|2576.6|2574.6|2583.7|2580.3|2575.4|2572.5|810
1597246800000|2020-08-12 15:40:00|2576.8|2574.8|2587|2583.5|2588.5|2584.6|2576.8|2572.9|937
1597247100000|2020-08-12 15:45:00|2586.7|2583.2|2583|2581|2587.6|2584.5|2580.9|2577.9|939
1597247400000|2020-08-12 15:50:00|2582.9|2580.9|2587.7|2585.7|2593.3|2589.2|2582.9|2580.6|970
1597247700000|2020-08-12 15:55:00|2587.5|2585.5|2586.2|2584.2|2592.9|2589.7|2585.3|2582.3|1052
1597248000000|2020-08-12 16:00:00|2587|2583.5|2601.3|2599.3|2601.8|2599.5|2586.6|2582.7|1081
1597248300000|2020-08-12 16:05:00|2601.2|2599.2|2607.5|2605.5|2609.9|2606.4|2596|2593.1|1238
1597248600000|2020-08-12 16:10:00|2606.8|2604.8|2599|2597|2616.4|2612.1|2598.1|2593.5|1329
1597248900000|2020-08-12 16:15:00|2599.5|2596|2593|2591|2609.4|2605.2|2591.6|2587.3|1118
1597249200000|2020-08-12 16:20:00|2593.4|2591.4|2597.9|2595.9|2599.9|2596.3|2586.9|2583.6|1267
1597249500000|2020-08-12 16:25:00|2598|2596|2601|2599|2606|2604|2595.9|2593.6|1013
1597249800000|2020-08-12 16:30:00|2600.9|2598.9|2607.6|2605.6|2610.3|2608.3|2600.9|2598.9|904
1597250100000|2020-08-12 16:35:00|2607.5|2605.5|2606.8|2604.8|2611.7|2609.7|2604.4|2602.4|733
1597250400000|2020-08-12 16:40:00|2607.1|2605.1|2619.5|2617.5|2620.2|2618.2|2603.3|2601.3|857
1597250700000|2020-08-12 16:45:00|2619.3|2617.3|2614.1|2612.1|2621.6|2619.6|2609.3|2607.3|1046
1597251000000|2020-08-12 16:50:00|2613.9|2611.9|2619.8|2617.8|2621.6|2619.6|2612.7|2610.7|837
1597251300000|2020-08-12 16:55:00|2620|2618|2610.3|2608.3|2621.3|2619.3|2602.8|2600.2|952
1597251600000|2020-08-12 17:00:00|2610.4|2608.4|2613|2611|2617.6|2615.1|2608.9|2606.2|775
1597251900000|2020-08-12 17:05:00|2613.1|2611.1|2603.7|2601.7|2615.1|2613.1|2600.7|2598.7|802
1597252200000|2020-08-12 17:10:00|2603.5|2601.5|2605|2603|2610|2608|2595.8|2593.8|840
1597252500000|2020-08-12 17:15:00|2605.2|2603.2|2597|2595|2609.4|2607.2|2594.2|2592.2|776
1597252800000|2020-08-12 17:20:00|2596.9|2594.9|2594.7|2592.7|2599.8|2596.9|2587.2|2585.2|1098
1597253100000|2020-08-12 17:25:00|2594.6|2592.6|2581.7|2579.7|2595|2593|2576.3|2574.3|1433
1597253400000|2020-08-12 17:30:00|2581.2|2579.2|2586.3|2584.3|2592.9|2590.9|2580.9|2578.9|1172
1597253700000|2020-08-12 17:35:00|2586.2|2584.2|2580.3|2578.3|2588.8|2586.8|2571.9|2569.9|1390
1597254000000|2020-08-12 17:40:00|2580.2|2578.2|2583.8|2581.8|2586.7|2584.7|2576.8|2574.8|1186
1597254300000|2020-08-12 17:45:00|2583.6|2581.6|2582.8|2580.8|2586.6|2584.6|2580.4|2578.4|1050
1597254600000|2020-08-12 17:50:00|2582.7|2580.7|2587.9|2585.9|2591.8|2589.8|2578.3|2576.3|1096
1597254900000|2020-08-12 17:55:00|2587.8|2585.8|2588.7|2586.7|2591.7|2589.7|2586.7|2584.7|773
1597255200000|2020-08-12 18:00:00|2588.6|2586.6|2590.9|2588.9|2593.7|2591.7|2588.3|2586.3|791
1597255500000|2020-08-12 18:05:00|2591.1|2589.1|2599.9|2597.9|2603.1|2601.1|2590.3|2588.3|952
1597255800000|2020-08-12 18:10:00|2600.2|2598.2|2595|2593|2600.4|2598.4|2592.2|2590.2|874
1597256100000|2020-08-12 18:15:00|2595.1|2593.1|2588.9|2586.9|2596.3|2594.3|2586.6|2584.6|971
1597256400000|2020-08-12 18:20:00|2588.6|2586.6|2587.1|2585.1|2595|2593|2585.8|2583.8|852
1597256700000|2020-08-12 18:25:00|2587|2585|2585.1|2583.1|2590.2|2588.2|2583|2581|837
1597257000000|2020-08-12 18:30:00|2584.9|2582.9|2586.7|2584.7|2588.5|2586.5|2582.1|2580.1|601
1597257300000|2020-08-12 18:35:00|2586.4|2584.4|2584.5|2582.5|2587.4|2585.4|2580|2578|567
1597257600000|2020-08-12 18:40:00|2583.5|2581.5|2584.4|2582.4|2590.8|2588.8|2583.1|2581.1|533
1597257900000|2020-08-12 18:45:00|2584.8|2582.8|2580|2578|2585|2583|2579.2|2577.2|511
1597258200000|2020-08-12 18:50:00|2579.6|2577.6|2569.8|2567.8|2580.9|2578.9|2556.7|2554.7|766
1597258500000|2020-08-12 18:55:00|2569.9|2567.9|2559.8|2557.8|2571.1|2569.1|2550.6|2548.6|747
1597258800000|2020-08-12 19:00:00|2559.7|2557.7|2561.2|2557.7|2571.1|2567.2|2559.5|2554.7|815
1597259100000|2020-08-12 19:05:00|2561.1|2557.6|2556.7|2553.2|2563.9|2560.4|2554.9|2550.1|719
1597259400000|2020-08-12 19:10:00|2558.5|2552.9|2567.2|2562.1|2569.4|2566|2555.7|2551.6|703
1597259700000|2020-08-12 19:15:00|2566.3|2562.8|2554.9|2549.5|2566.6|2563.6|2550.9|2546.7|682
1597260000000|2020-08-12 19:20:00|2553.8|2550.3|2544.5|2542.5|2559.1|2555|2529.4|2522.9|1018
1597260300000|2020-08-12 19:25:00|2545.9|2540.8|2551.8|2546.3|2557.8|2552.8|2544.9|2540.8|747
1597260600000|2020-08-12 19:30:00|2552.8|2546.8|2551.1|2546|2553.2|2547.4|2536.5|2532.5|788
1597260900000|2020-08-12 19:35:00|2550.1|2546.6|2540.8|2535.7|2554.3|2548.1|2537|2533.6|739
1597261200000|2020-08-12 19:40:00|2539.7|2536.2|2543.1|2539.6|2549.9|2546.1|2538.2|2534.1|851
1597261500000|2020-08-12 19:45:00|2542.1|2540.1|2535.3|2533.3|2548.3|2544|2531.4|2527.6|870
1597261800000|2020-08-12 19:50:00|2536.6|2533.1|2536.5|2533|2549.8|2545.3|2533.6|2530.6|558
1597262100000|2020-08-12 19:55:00|2536.7|2533.2|2514.9|2511.4|2536.7|2534.1|2513.8|2509.7|974
1597262400000|2020-08-12 20:00:00|2515.3|2511.8|2525.7|2523.7|2536.7|2530.7|2515.1|2511.7|1029
1597262700000|2020-08-12 20:05:00|2525.5|2523.5|2535|2533|2539.2|2536.1|2525|2521.1|677
1597263000000|2020-08-12 20:10:00|2535.1|2533.1|2534.4|2532.4|2538.5|2535.4|2529.2|2523.7|554
1597263300000|2020-08-12 20:15:00|2534.1|2532.1|2540.8|2538.8|2544.7|2542.4|2534.1|2531.9|492
1597263600000|2020-08-12 20:20:00|2540.7|2538.7|2545.5|2540.1|2546.3|2542.1|2540|2535.7|436
1597263900000|2020-08-12 20:25:00|2542.9|2539.4|2552.8|2549.3|2557.2|2552.5|2542.7|2539.2|521
1597264200000|2020-08-12 20:30:00|2552.9|2549.4|2560.5|2558.5|2564.9|2559.6|2547.9|2543.8|647
1597264500000|2020-08-12 20:35:00|2560.7|2558.7|2554.1|2552.1|2564.4|2558.7|2553.1|2548.9|507
1597264800000|2020-08-12 20:40:00|2554.2|2552.2|2553.1|2549.6|2559.6|2554.1|2551.6|2547.3|332
1597265100000|2020-08-12 20:45:00|2553.7|2548.5|2549.2|2547.2|2555.5|2550|2542.8|2539|626
1597265400000|2020-08-12 20:50:00|2549.1|2547.1|2557.3|2551.6|2559.9|2554|2546.4|2541.8|475
1597265700000|2020-08-12 20:55:00|2558.4|2551.3|2555.7|2548.4|2561.3|2554|2549.6|2544.3|454
1597269600000|2020-08-12 22:00:00|2560.8|2550.4|2577.5|2571.7|2583.8|2575.9|2552.9|2548.1|753
1597269900000|2020-08-12 22:05:00|2576.9|2571.9|2568.2|2561.3|2584.2|2573.1|2567.9|2560.3|680
1597270200000|2020-08-12 22:10:00|2568.1|2561.2|2566.5|2560.2|2577.2|2570.1|2565.1|2558|694
1597270500000|2020-08-12 22:15:00|2566.6|2560.5|2573.9|2568.1|2577.2|2573.2|2565.8|2559.7|382
1597270800000|2020-08-12 22:20:00|2574.4|2568.2|2569.1|2564.1|2574.4|2569.5|2567.8|2559.9|279
1597271100000|2020-08-12 22:25:00|2569|2563.1|2567.4|2563.9|2571.9|2566.7|2565.8|2559.3|295
1597271400000|2020-08-12 22:30:00|2567.5|2564|2566.6|2560.4|2570.9|2566.1|2563.6|2559|291
1597271700000|2020-08-12 22:35:00|2566.5|2560.3|2567.6|2564.1|2568.5|2565.2|2563.5|2557.6|236
1597272000000|2020-08-12 22:40:00|2567.7|2564.2|2564.8|2562.8|2568.4|2565.2|2563.3|2558.7|246
1597272300000|2020-08-12 22:45:00|2565.2|2561.7|2560.6|2554.8|2566|2562.4|2558|2554.4|193
1597272600000|2020-08-12 22:50:00|2559.5|2556|2549.4|2545.9|2563.5|2558.2|2549.2|2545.9|307
1597272900000|2020-08-12 22:55:00|2548.9|2545.4|2532.7|2529.2|2558.9|2552|2532.2|2528|556
1597273200000|2020-08-12 23:00:00|2534.4|2529.1|2539.6|2533.4|2541.8|2536.1|2529.8|2525.2|569
1597273500000|2020-08-12 23:05:00|2539.4|2533|2540.6|2535.3|2542.9|2536.2|2537|2529.4|366
1597273800000|2020-08-12 23:10:00|2542.8|2533.9|2544.2|2539|2549.7|2543.1|2538.3|2532.7|443
1597274100000|2020-08-12 23:15:00|2544.3|2537.9|2552.8|2545.6|2553.5|2547.3|2540.6|2536|378
1597274400000|2020-08-12 23:20:00|2552.2|2544.9|2550.2|2545|2556|2549.5|2547|2542.8|399
1597274700000|2020-08-12 23:25:00|2550.3|2545.6|2550.5|2545.4|2552.1|2546.2|2544|2538.6|401
1597275000000|2020-08-12 23:30:00|2552.9|2546.3|2549.7|2546.2|2556.9|2548.8|2547.8|2544|290
1597275300000|2020-08-12 23:35:00|2552.2|2546.4|2553|2546.7|2556|2548|2547.2|2543.3|262
1597275600000|2020-08-12 23:40:00|2552.8|2546.6|2559.1|2551.7|2564.7|2556.9|2550.2|2545.7|423
1597275900000|2020-08-12 23:45:00|2558.4|2552.2|2568.4|2560.8|2571.9|2564.6|2558|2552.2|572
1597276200000|2020-08-12 23:50:00|2567.9|2561.1|2571|2565.8|2576.1|2568.3|2565.7|2559|617
1597276500000|2020-08-12 23:55:00|2572.3|2565.3|2565.8|2562.3|2575.3|2567.8|2564.7|2559.7|553
1597276800000|2020-08-13 00:00:00|2567.7|2561.1|2561.8|2558.3|2571.7|2564.4|2557.5|2552.9|667
1597277100000|2020-08-13 00:05:00|2562.6|2557.3|2571.9|2568.4|2574.8|2570.6|2560.6|2556.2|542
1597277400000|2020-08-13 00:10:00|2573.2|2567.4|2581.8|2575|2588.3|2582.2|2569.6|2565.6|834
1597277700000|2020-08-13 00:15:00|2581.6|2574.7|2587.3|2580.3|2594.2|2586.7|2580.9|2574.4|864
1597278000000|2020-08-13 00:20:00|2587.8|2581.1|2584.8|2578.4|2590.6|2582.9|2578.3|2572.9|719
1597278300000|2020-08-13 00:25:00|2585.5|2578.1|2578.8|2572.8|2588.7|2581.2|2576.2|2570.8|616
1597278600000|2020-08-13 00:30:00|2577.9|2574.4|2578|2572.5|2584.3|2577.2|2573.4|2569.1|520
1597278900000|2020-08-13 00:35:00|2577.8|2572.4|2581.2|2575.8|2586.8|2578.5|2576.7|2572.2|394
1597279200000|2020-08-13 00:40:00|2580.2|2575.9|2575.9|2572.4|2581.9|2576.8|2570.7|2567|336
1597279500000|2020-08-13 00:45:00|2576|2572.5|2579.9|2576.4|2585.9|2577.2|2574.2|2570.6|265
1597279800000|2020-08-13 00:50:00|2580.2|2576.7|2575.6|2573.6|2590|2583.4|2572|2568.1|509
1597280100000|2020-08-13 00:55:00|2576.5|2572.1|2576.5|2574.5|2582.1|2578.2|2575|2571.5|299
1597280400000|2020-08-13 01:00:00|2577.8|2572.7|2604.2|2602.2|2613.1|2606.3|2575.9|2572.7|1615
1597280700000|2020-08-13 01:05:00|2605.8|2600.5|2604.5|2598.8|2611|2604.7|2593.8|2589.4|1439
1597281000000|2020-08-13 01:10:00|2603.3|2599.8|2596.3|2592.8|2607.7|2601|2594.5|2591.5|1072
1597281300000|2020-08-13 01:15:00|2597.9|2592.2|2597|2593.5|2602|2597.2|2592.9|2588.8|945
1597281600000|2020-08-13 01:20:00|2598.3|2593|2601.4|2597.9|2605.8|2601.9|2594.1|2591.5|824
1597281900000|2020-08-13 01:25:00|2601.5|2598|2606.2|2600.9|2609.9|2605.7|2598.9|2594.3|1028
1597282200000|2020-08-13 01:30:00|2605|2601.5|2607|2605|2609.5|2605.9|2600.8|2596.1|976
1597282500000|2020-08-13 01:35:00|2606.9|2604.9|2597.6|2595.6|2607.8|2604.9|2593.4|2589|961
1597282800000|2020-08-13 01:40:00|2597.8|2595.8|2595.1|2593.1|2602|2599.3|2593.9|2590.4|927
1597283100000|2020-08-13 01:45:00|2594.7|2592.7|2592.6|2590.6|2595.9|2593.4|2587.6|2585.2|909
1597283400000|2020-08-13 01:50:00|2592.2|2590.2|2589.5|2587.5|2599.7|2596.2|2588.8|2585.2|842
1597283700000|2020-08-13 01:55:00|2589.4|2587.4|2583.7|2581.7|2593.7|2589.5|2582|2578.4|801
1597284000000|2020-08-13 02:00:00|2583.5|2581.5|2588.3|2586.3|2591.4|2588.1|2582.3|2579.6|749
1597284300000|2020-08-13 02:05:00|2588.4|2586.4|2581|2579|2590.2|2586.6|2579.6|2577|834
1597284600000|2020-08-13 02:10:00|2580.9|2578.9|2586.6|2584.6|2588.8|2586.8|2578.9|2576.1|837
1597284900000|2020-08-13 02:15:00|2586.9|2584.9|2591.5|2589.5|2592.6|2590.4|2586.4|2583|636
1597285200000|2020-08-13 02:20:00|2591.1|2589.1|2588.2|2586.2|2592.1|2590.1|2587.1|2583.9|487
1597285500000|2020-08-13 02:25:00|2588.5|2586.5|2587.6|2585.6|2591|2588.9|2585|2582.7|452
1597285800000|2020-08-13 02:30:00|2587.3|2585.3|2585.7|2583.7|2587.9|2585.9|2582.5|2580.5|768
1597286100000|2020-08-13 02:35:00|2585.8|2583.8|2587.7|2585.7|2592.5|2590.5|2585.5|2583.5|731
1597286400000|2020-08-13 02:40:00|2588.7|2586.7|2587.9|2585.9|2590.4|2588.4|2586.2|2584.2|586
1597286700000|2020-08-13 02:45:00|2587.4|2585.4|2587.1|2585.1|2590|2586.7|2583.8|2581.7|637
1597287000000|2020-08-13 02:50:00|2587.3|2585.3|2585.4|2583.4|2588.9|2585.9|2584.9|2582.2|348
1597287300000|2020-08-13 02:55:00|2585.3|2583.3|2589.4|2587.4|2590.6|2587.6|2584.2|2582|432
1597287600000|2020-08-13 03:00:00|2589.3|2587.3|2593.8|2590.3|2596.1|2593.1|2589.2|2584.9|548
1597287900000|2020-08-13 03:05:00|2593.9|2590.4|2595.8|2593.8|2596.6|2594.5|2592.8|2588.7|520
1597288200000|2020-08-13 03:10:00|2595.7|2593.7|2596.1|2594.1|2605|2600.5|2595.4|2591.3|822
1597288500000|2020-08-13 03:15:00|2597|2595|2594.8|2591.3|2598.4|2595.3|2591.9|2588.8|636
1597288800000|2020-08-13 03:20:00|2594.7|2591.2|2592.5|2589|2597.5|2593.5|2590.2|2586.9|505
1597289100000|2020-08-13 03:25:00|2593.3|2588.1|2587.2|2585.2|2593.8|2590.6|2587|2583.6|732
1597289400000|2020-08-13 03:30:00|2587.3|2585.3|2585.2|2583.2|2589.1|2587.1|2585.2|2583.2|323
1597289700000|2020-08-13 03:35:00|2586|2584|2589.5|2587.5|2591|2588.5|2584.4|2580.3|356
1597290000000|2020-08-13 03:40:00|2589|2587|2592.2|2586.9|2593.5|2589.8|2588.3|2585.3|312
1597290300000|2020-08-13 03:45:00|2591.1|2587.6|2586.5|2583|2591.7|2588.4|2584.5|2582.5|287
1597290600000|2020-08-13 03:50:00|2587.6|2582.6|2587.6|2582.5|2590.1|2586|2585.2|2581.7|442
1597290900000|2020-08-13 03:55:00|2587.3|2582.2|2584.4|2580.9|2589.4|2585.8|2584.4|2580.8|283
1597291200000|2020-08-13 04:00:00|2585.1|2579.9|2581.6|2578.1|2587.5|2583.5|2580.9|2576.8|435
1597291500000|2020-08-13 04:05:00|2581.7|2578.2|2575.2|2571.7|2582.3|2578.4|2572.5|2567.7|766
1597291800000|2020-08-13 04:10:00|2575|2571.5|2574|2570.5|2579.4|2573.1|2564.1|2561.1|956
1597292100000|2020-08-13 04:15:00|2573.8|2570.3|2579|2577|2581.4|2577|2573.5|2569.8|518
1597292400000|2020-08-13 04:20:00|2578.9|2576.9|2582.8|2579.3|2587.1|2582.3|2577.6|2574.7|597
1597292700000|2020-08-13 04:25:00|2583|2579.5|2582.2|2577.2|2586.6|2581.5|2578.1|2575.4|408
1597293000000|2020-08-13 04:30:00|2582.1|2577.1|2577.9|2575.9|2584.8|2578.7|2575.5|2571.6|524
1597293300000|2020-08-13 04:35:00|2578|2576|2581|2579|2585.8|2580.3|2574|2572|562
1597293600000|2020-08-13 04:40:00|2583|2577.6|2579.8|2574.7|2584.8|2580.7|2577.7|2573.7|367
1597293900000|2020-08-13 04:45:00|2580.1|2574.4|2577.5|2574|2583|2578.1|2575.5|2572.4|763
1597294200000|2020-08-13 04:50:00|2577.4|2573.9|2575.5|2573.5|2583.9|2577.3|2573.5|2571.5|822
1597294500000|2020-08-13 04:55:00|2578.3|2572.7|2582.8|2580.8|2586.5|2581.5|2574.8|2572.1|599
1597294800000|2020-08-13 05:00:00|2583.6|2580.1|2585.2|2583.2|2588.9|2585.1|2580.1|2576.3|685
1597295100000|2020-08-13 05:05:00|2585.3|2583.3|2583.9|2580.4|2588.4|2584.1|2580.8|2577.4|391
1597295400000|2020-08-13 05:10:00|2582.9|2580.9|2589|2587|2592.9|2588.8|2581.6|2578.5|558
1597295700000|2020-08-13 05:15:00|2589.1|2587.1|2595.3|2591.8|2598.6|2593.7|2587.7|2583.5|680
1597296000000|2020-08-13 05:20:00|2596.6|2591|2599|2597|2605.4|2601.8|2594.6|2590.7|736
1597296300000|2020-08-13 05:25:00|2599.2|2597.2|2600|2596.5|2603.7|2598.5|2594.9|2590.3|777
1597296600000|2020-08-13 05:30:00|2598.8|2596.8|2591.3|2585.5|2604.9|2601.1|2588.9|2585.3|1235
1597296900000|2020-08-13 05:35:00|2590.1|2586.6|2589.6|2584.3|2593.5|2589.7|2583.9|2579.8|929
1597297200000|2020-08-13 05:40:00|2589|2585.5|2582.7|2580.7|2591|2586.3|2579|2577|1009
1597297500000|2020-08-13 05:45:00|2582.8|2580.8|2587.2|2585.2|2588.4|2585.7|2581|2578.1|863
1597297800000|2020-08-13 05:50:00|2587.3|2585.3|2586.4|2584.4|2590.4|2587.7|2584.7|2581.2|671
1597298100000|2020-08-13 05:55:00|2585.5|2583.5|2588.5|2586.5|2590.6|2586.7|2582.8|2577.6|672
1597298400000|2020-08-13 06:00:00|2588.4|2586.4|2591.6|2589.6|2598.6|2594.8|2587.3|2583.2|932
1597298700000|2020-08-13 06:05:00|2591.9|2589.9|2595.6|2591.4|2596.2|2592.1|2590|2585.3|704
1597299000000|2020-08-13 06:10:00|2594.4|2589.6|2587.9|2585.9|2595.8|2591.5|2584.9|2579.8|833
1597299300000|2020-08-13 06:15:00|2588.2|2586.2|2589.9|2586.4|2593.1|2590.2|2586.2|2580.7|641
1597299600000|2020-08-13 06:20:00|2589.8|2587.8|2593.2|2591.2|2594.9|2591.7|2588.6|2583.5|624
1597299900000|2020-08-13 06:25:00|2592.8|2590.8|2596.6|2594.6|2597.2|2594.7|2592.3|2587|704
1597300200000|2020-08-13 06:30:00|2596.5|2594.5|2598.7|2596.7|2600.1|2598.1|2593.8|2591.8|780
1597300500000|2020-08-13 06:35:00|2598.3|2596.3|2592.2|2590.2|2598.4|2596.4|2590.3|2588.3|640
1597300800000|2020-08-13 06:40:00|2592.7|2590.7|2594.5|2592.5|2595.1|2593.1|2589.7|2586.6|550
1597301100000|2020-08-13 06:45:00|2594.7|2592.7|2593.2|2591.2|2596.3|2594|2591.5|2589.3|490
1597301400000|2020-08-13 06:50:00|2593|2591|2591.4|2589.4|2593.4|2591|2587.7|2585.7|737
1597301700000|2020-08-13 06:55:00|2591.3|2589.3|2590.6|2587.1|2594.4|2592.4|2588.9|2586.6|689
1597302000000|2020-08-13 07:00:00|2589.9|2587.9|2580.8|2578.8|2589.9|2587.9|2580.5|2577.5|920
1597302300000|2020-08-13 07:05:00|2581.1|2579.1|2584.3|2582.3|2584.6|2582.6|2576.2|2573.6|843
1597302600000|2020-08-13 07:10:00|2584|2582|2581.7|2579.7|2585|2583|2579.7|2577.7|618
1597302900000|2020-08-13 07:15:00|2581.5|2579.5|2585.8|2583.8|2586.1|2584.1|2577|2574.2|672
1597303200000|2020-08-13 07:20:00|2585.7|2583.7|2579.6|2577.6|2585.8|2583.8|2578.9|2576.6|611
1597303500000|2020-08-13 07:25:00|2579.3|2577.3|2578.1|2576.1|2581.6|2579.6|2575.4|2573.4|693
1597303800000|2020-08-13 07:30:00|2578.3|2576.3|2575.4|2573.4|2579.3|2577.2|2570.4|2567.7|684
1597304100000|2020-08-13 07:35:00|2575.3|2573.3|2583|2581|2584.2|2581.4|2571|2569|727
1597304400000|2020-08-13 07:40:00|2582.9|2580.9|2588.1|2586.1|2593.6|2590.6|2580.6|2578.6|759
1597304700000|2020-08-13 07:45:00|2588|2586|2592.4|2590.4|2593.6|2591.6|2587|2584.8|669
1597305000000|2020-08-13 07:50:00|2592.3|2590.3|2589.9|2587.9|2593.8|2591.8|2589.2|2587.2|545
1597305300000|2020-08-13 07:55:00|2590|2588|2587.9|2585.9|2592.7|2590.7|2587|2585|548
1597305600000|2020-08-13 08:00:00|2588|2586|2592.3|2590.3|2597.1|2594.6|2587.2|2585.2|604
1597305900000|2020-08-13 08:05:00|2592.2|2590.2|2589.6|2587.6|2593.6|2591.6|2588.2|2586.2|505
1597306200000|2020-08-13 08:10:00|2589.5|2587.5|2581.4|2579.4|2589.5|2587.5|2579.9|2577.3|586
1597306500000|2020-08-13 08:15:00|2581.3|2579.3|2584.1|2582.1|2586.3|2583.4|2578.3|2575.6|509
1597306800000|2020-08-13 08:20:00|2584.3|2582.3|2585.2|2583.2|2587.5|2584.9|2583.4|2580.5|274
1597307100000|2020-08-13 08:25:00|2585.1|2583.1|2589.9|2587.9|2599.5|2597|2580.6|2578.6|624
1597307400000|2020-08-13 08:30:00|2589.7|2587.7|2583|2581|2590|2588|2574.5|2572|829
1597307700000|2020-08-13 08:35:00|2582.5|2580.5|2586.9|2584.9|2588.1|2585.5|2579.6|2577.5|441
1597308000000|2020-08-13 08:40:00|2587.1|2585.1|2590.8|2587.3|2592.8|2588.6|2586.3|2582.5|548
1597308300000|2020-08-13 08:45:00|2590.7|2587.2|2597.6|2595.6|2603.6|2600.1|2590.6|2586.6|664
1597308600000|2020-08-13 08:50:00|2597.7|2595.7|2600.7|2598.7|2606.8|2604.4|2597.3|2595.3|905
1597308900000|2020-08-13 08:55:00|2600.8|2598.8|2594|2590.5|2601.8|2599.8|2591.6|2587.7|743
1597309200000|2020-08-13 09:00:00|2593.2|2591.2|2595.6|2593.6|2598.1|2595.9|2590.8|2587.2|622
1597309500000|2020-08-13 09:05:00|2595.4|2593.4|2596.1|2594.1|2598.8|2596.8|2593.9|2591.6|455
1597309800000|2020-08-13 09:10:00|2596.2|2594.2|2593.8|2591.8|2597.7|2595.7|2592.9|2590.9|336
1597310100000|2020-08-13 09:15:00|2593.7|2591.7|2593|2591|2594|2592|2591.9|2589.7|299
1597310400000|2020-08-13 09:20:00|2593.1|2591.1|2596.4|2594.4|2597.3|2595.3|2591.9|2589.9|312
1597310700000|2020-08-13 09:25:00|2596|2594|2589.7|2587.7|2596.5|2594.5|2588.3|2586.3|387
1597311000000|2020-08-13 09:30:00|2589.6|2587.6|2587.2|2585.2|2590.9|2588.9|2586.1|2584.1|677
1597311300000|2020-08-13 09:35:00|2587.4|2585.4|2589|2587|2590.5|2588.5|2586.4|2584.4|482
1597311600000|2020-08-13 09:40:00|2589.3|2587.3|2590.8|2588.8|2591.7|2589.7|2585.5|2583.5|528
1597311900000|2020-08-13 09:45:00|2590.5|2588.5|2593|2591|2594.5|2592.5|2590.4|2588.4|319
1597312200000|2020-08-13 09:50:00|2592.9|2590.9|2591.4|2589.4|2595.9|2593.9|2590.5|2588.5|370
1597312500000|2020-08-13 09:55:00|2591.5|2589.5|2594.5|2592.5|2594.6|2592.6|2589.3|2587.3|452
1597312800000|2020-08-13 10:00:00|2594.1|2592.1|2597.9|2595.9|2600.4|2598.4|2593.1|2591.1|436
1597313100000|2020-08-13 10:05:00|2598.1|2596.1|2599.9|2597.9|2600.3|2598.2|2594.4|2592.4|356
1597313400000|2020-08-13 10:10:00|2599.8|2597.8|2599|2597|2604.2|2602.2|2598.7|2596.7|433
1597313700000|2020-08-13 10:15:00|2598.6|2596.6|2596.5|2594.5|2599.2|2597.2|2594.4|2592.4|427
1597314000000|2020-08-13 10:20:00|2596.1|2594.1|2599.2|2597.2|2600.7|2598.7|2594.5|2592.5|500
1597314300000|2020-08-13 10:25:00|2599.1|2597.1|2602.6|2600.6|2603.3|2601.3|2596.5|2594.5|641
1597314600000|2020-08-13 10:30:00|2602.2|2600.2|2604.1|2602.1|2607.9|2605.2|2600.4|2598.4|561
1597314900000|2020-08-13 10:35:00|2603.8|2601.8|2608.3|2606.3|2609.1|2607.1|2602.6|2599.8|535
1597315200000|2020-08-13 10:40:00|2608.5|2606.5|2605.4|2603.4|2609.5|2607.5|2604|2602|448
1597315500000|2020-08-13 10:45:00|2605.3|2603.3|2604|2602|2605.3|2603.3|2602.2|2600.2|427
1597315800000|2020-08-13 10:50:00|2604.1|2602.1|2610.5|2608.5|2610.7|2608.7|2601.9|2599.9|564
1597316100000|2020-08-13 10:55:00|2610.7|2608.7|2630.8|2628.8|2635.4|2633.4|2610.7|2608.7|931
1597316400000|2020-08-13 11:00:00|2630.3|2628.3|2642.9|2639.4|2642.9|2639.5|2620.8|2617.5|980
1597316700000|2020-08-13 11:05:00|2643.4|2639.9|2675|2671.5|2678.9|2675.4|2643|2639.5|1351
1597317000000|2020-08-13 11:10:00|2675.4|2671.9|2657.4|2653.9|2676.4|2672.9|2656.2|2652.7|939
1597317300000|2020-08-13 11:15:00|2657.2|2653.7|2644.7|2641.2|2660.9|2657.4|2643.3|2640.1|1149
1597317600000|2020-08-13 11:20:00|2644.2|2640.7|2635.2|2631.7|2646.7|2643.2|2632.2|2629.1|1105
1597317900000|2020-08-13 11:25:00|2635|2631.5|2643.9|2640.4|2652.1|2647.4|2634.5|2631|994
1597318200000|2020-08-13 11:30:00|2644|2640.5|2645|2641.5|2649.4|2644.4|2636.3|2632.8|868
1597318500000|2020-08-13 11:35:00|2644.3|2640.8|2653.9|2650.4|2665|2660.8|2642.3|2638.8|1070
1597318800000|2020-08-13 11:40:00|2653.8|2650.3|2658.9|2655.4|2660.7|2657|2646|2641.2|827
1597319100000|2020-08-13 11:45:00|2658.7|2655.2|2663.4|2659.9|2664.3|2661.4|2650.3|2646.3|960
1597319400000|2020-08-13 11:50:00|2663.5|2660|2658.1|2654.6|2668.8|2664.8|2652.9|2649.2|940
1597319700000|2020-08-13 11:55:00|2658|2654.5|2639.2|2637.2|2658.7|2656.1|2636.9|2633.5|902
1597320000000|2020-08-13 12:00:00|2640.1|2636.6|2625.1|2621.6|2641.5|2638|2619|2614.8|1342
1597320300000|2020-08-13 12:05:00|2624.7|2621.2|2620.7|2617.2|2627.3|2623.8|2615.6|2612.1|1124
1597320600000|2020-08-13 12:10:00|2620.6|2617.1|2629.4|2625.9|2630.8|2627.4|2619.5|2616|916
1597320900000|2020-08-13 12:15:00|2629.3|2625.8|2624.7|2621.2|2629.3|2625.8|2622.4|2618.9|954
1597321200000|2020-08-13 12:20:00|2624.8|2621.3|2613.1|2609.6|2624.8|2621.3|2600.5|2597|1411
1597321500000|2020-08-13 12:25:00|2613|2609.5|2614.8|2611.3|2617.8|2614.2|2606.4|2602.9|968
1597321800000|2020-08-13 12:30:00|2614.9|2611.4|2602.8|2599.3|2618.5|2614.3|2592.5|2589|1584
1597322100000|2020-08-13 12:35:00|2603|2599.5|2624.2|2620.7|2625|2621.5|2602.8|2599.3|1441
1597322400000|2020-08-13 12:40:00|2624.4|2620.9|2624.5|2622.5|2632|2628.5|2622.1|2619.5|1337
1597322700000|2020-08-13 12:45:00|2625.7|2622.2|2630.5|2627|2633.9|2630.4|2622.9|2619.4|1149
1597323000000|2020-08-13 12:50:00|2630.6|2627.1|2628.9|2625.4|2632.2|2628.7|2625.4|2621.9|953
1597323300000|2020-08-13 12:55:00|2629.4|2625.9|2644.7|2642.7|2656|2652.5|2629.3|2625.8|1307
1597323600000|2020-08-13 13:00:00|2644.3|2642.3|2632.3|2628.8|2644.3|2642.3|2630.5|2627|1556
1597323900000|2020-08-13 13:05:00|2632.4|2628.9|2628.6|2625.1|2633.7|2630.2|2625.5|2622|1338
1597324200000|2020-08-13 13:10:00|2628.3|2624.8|2644.4|2640.9|2645.9|2642.4|2628.2|2624.7|1487
1597324500000|2020-08-13 13:15:00|2644.3|2640.8|2646.6|2643.1|2651.6|2648.3|2638.7|2635.2|1219
1597324800000|2020-08-13 13:20:00|2646.5|2643|2654.6|2651.1|2656.4|2652.9|2644.2|2640.7|1295
1597325100000|2020-08-13 13:25:00|2654.9|2651.4|2648.7|2645.2|2656.9|2653.9|2644.3|2641.6|1495
1597325400000|2020-08-13 13:30:00|2649.1|2645.6|2645.4|2643.4|2653.7|2651.2|2640.3|2637.8|1598
1597325700000|2020-08-13 13:35:00|2645.5|2643.5|2662.3|2658.8|2663.3|2660.3|2642.8|2640.8|1551
1597326000000|2020-08-13 13:40:00|2661.5|2659.5|2665.1|2663.1|2666.4|2664.3|2654|2651.1|1642
1597326300000|2020-08-13 13:45:00|2665.6|2663.6|2673.2|2671.2|2675.8|2672.7|2662.3|2659.6|1698
1597326600000|2020-08-13 13:50:00|2673.3|2671.3|2662.3|2658.8|2677.5|2674.5|2657.7|2655.2|1647
1597326900000|2020-08-13 13:55:00|2661.5|2659.5|2670.4|2668.4|2677.6|2674.7|2660.6|2657.9|1442
1597327200000|2020-08-13 14:00:00|2670.5|2668.5|2668.5|2665|2674.2|2671.6|2664|2662|1496
1597327500000|2020-08-13 14:05:00|2667.6|2665.6|2659.6|2657.6|2670.5|2667|2654.3|2652.2|1376
1597327800000|2020-08-13 14:10:00|2659.3|2657.3|2670.1|2668.1|2673.8|2671.5|2658.4|2656.4|1388
1597328100000|2020-08-13 14:15:00|2670.7|2667.2|2672.9|2669.4|2674|2671.2|2663.8|2661|1337
1597328400000|2020-08-13 14:20:00|2672.3|2670.3|2671.6|2669.6|2674.4|2671.7|2667.5|2664.4|1167
1597328700000|2020-08-13 14:25:00|2671.5|2669.5|2676.7|2674.7|2684.2|2682.1|2668.3|2665.7|1577
1597329000000|2020-08-13 14:30:00|2676.3|2674.3|2681.9|2679.9|2684.4|2682.4|2672.6|2670.3|1401
1597329300000|2020-08-13 14:35:00|2682.5|2679|2679.5|2677.5|2687.7|2684.9|2677.2|2675.1|1213
1597329600000|2020-08-13 14:40:00|2679.3|2677.3|2669|2667|2682|2679.7|2668.7|2665.7|1311
1597329900000|2020-08-13 14:45:00|2669.1|2667.1|2673.1|2669.6|2674.4|2671.9|2663.5|2661.2|1269
1597330200000|2020-08-13 14:50:00|2673.3|2669.8|2669.5|2667.5|2679|2676.8|2669.2|2667.2|1416
1597330500000|2020-08-13 14:55:00|2669.6|2667.6|2678.7|2675.2|2679.2|2676.5|2667.2|2664.8|1232
1597330800000|2020-08-13 15:00:00|2678.1|2676.1|2675.1|2673.1|2678.7|2676.3|2669.8|2666.9|1336
1597331100000|2020-08-13 15:05:00|2675.2|2673.2|2680.1|2676.6|2681.2|2677.9|2673.9|2671.9|1186
1597331400000|2020-08-13 15:10:00|2680.2|2676.7|2671.3|2669.3|2680.9|2678.1|2671.3|2668.5|1008
1597331700000|2020-08-13 15:15:00|2672.3|2668.8|2662.4|2658.9|2675.3|2672.6|2659.9|2656.9|1152
1597332000000|2020-08-13 15:20:00|2662.3|2658.8|2666|2664|2667.3|2664.5|2653.6|2651.2|1422
1597332300000|2020-08-13 15:25:00|2665.6|2663.6|2669.5|2667.5|2671.7|2668.8|2661.6|2659.5|1254
1597332600000|2020-08-13 15:30:00|2669.9|2667.9|2664.3|2662.3|2673|2670.1|2661.1|2659.1|1173
1597332900000|2020-08-13 15:35:00|2665.2|2661.7|2671.9|2669.9|2672.1|2670|2663.8|2661.3|1070
1597333200000|2020-08-13 15:40:00|2672.3|2668.8|2672.2|2670.2|2675.6|2673|2670|2667.2|893
1597333500000|2020-08-13 15:45:00|2672.8|2669.3|2669.4|2667.4|2675.5|2673.2|2669|2666.6|875
1597333800000|2020-08-13 15:50:00|2669.3|2667.3|2666.8|2664.8|2674.4|2672.2|2666.5|2664|893
1597334100000|2020-08-13 15:55:00|2667|2665|2668.6|2666.6|2672.3|2670.2|2666.7|2664.1|866
1597334400000|2020-08-13 16:00:00|2668.4|2666.4|2669|2667|2670.1|2667.8|2665.5|2663|815
1597334700000|2020-08-13 16:05:00|2669.1|2667.1|2675|2671.5|2676.3|2673.7|2669.1|2666.8|973
1597335000000|2020-08-13 16:10:00|2674.3|2672.3|2678.8|2676.8|2679.8|2677.8|2673.4|2670.5|814
1597335300000|2020-08-13 16:15:00|2678.2|2676.2|2678.2|2676.2|2681.7|2679.4|2676|2673.2|709
1597335600000|2020-08-13 16:20:00|2678.3|2676.3|2677.3|2675.3|2679.7|2677.7|2674.6|2671.7|761
1597335900000|2020-08-13 16:25:00|2677.4|2675.4|2677|2675|2679.4|2677.2|2675|2673|790
1597336200000|2020-08-13 16:30:00|2677.3|2675.3|2684.8|2682.8|2685.6|2683.6|2676.9|2673.6|887
1597336500000|2020-08-13 16:35:00|2684.7|2682.7|2693|2691|2694.6|2691.9|2682.3|2680.3|859
1597336800000|2020-08-13 16:40:00|2692.9|2690.9|2697.4|2695.4|2699.2|2696.8|2691|2688.3|898
1597337100000|2020-08-13 16:45:00|2697.7|2695.7|2709.7|2706.2|2711.1|2709.1|2695.4|2692.8|1153
1597337400000|2020-08-13 16:50:00|2710|2707.7|2719.6|2717.6|2728|2725|2710|2706.9|1638
1597337700000|2020-08-13 16:55:00|2720.1|2716.6|2717.6|2714.1|2720.8|2718|2709.9|2707.2|1328
1597338000000|2020-08-13 17:00:00|2717.4|2713.9|2714.6|2712.6|2721.9|2719.5|2710|2707.2|1404
1597338300000|2020-08-13 17:05:00|2714.1|2712.1|2731.7|2729.7|2734.2|2731.5|2712.6|2710.3|1412
1597338600000|2020-08-13 17:10:00|2731.6|2729.6|2753.2|2749.7|2758|2754.5|2728.7|2725.7|1554
1597338900000|2020-08-13 17:15:00|2753.3|2749.8|2766.2|2762.7|2770.8|2768.3|2743.2|2739.7|2634
1597339200000|2020-08-13 17:20:00|2766.3|2762.8|2758.5|2755|2774.5|2771.1|2750.6|2747.1|2687
1597339500000|2020-08-13 17:25:00|2757.9|2754.4|2758.5|2755|2763.4|2759.9|2751.8|2748.3|2419
1597339800000|2020-08-13 17:30:00|2758.7|2755.2|2761.4|2757.9|2762.9|2760|2750.6|2747.6|1602
1597340100000|2020-08-13 17:35:00|2760.8|2758.8|2758.2|2756.2|2763.4|2760.9|2755.4|2752.3|1373
1597340400000|2020-08-13 17:40:00|2758.7|2756.7|2735.3|2731.8|2762|2759.5|2730.1|2727.2|1411
1597340700000|2020-08-13 17:45:00|2734.7|2732.7|2752.2|2748.7|2753.2|2750.5|2734.7|2732.7|1359
1597341000000|2020-08-13 17:50:00|2752|2748.5|2741.7|2738.2|2752|2749.4|2736.1|2733.2|1429
1597341300000|2020-08-13 17:55:00|2741.6|2738.1|2739.4|2737.4|2744.9|2742.5|2736.2|2733.1|1256
1597341600000|2020-08-13 18:00:00|2739.2|2737.2|2713.3|2709.8|2741.3|2739|2713.1|2709.6|1345
1597341900000|2020-08-13 18:05:00|2713.4|2709.9|2728.1|2726.1|2730.9|2728.3|2710.6|2707.1|1506
1597342200000|2020-08-13 18:10:00|2728.3|2726.3|2718.3|2714.8|2729.9|2727.3|2714.8|2711.3|1514
1597342500000|2020-08-13 18:15:00|2717.9|2714.4|2690.5|2687|2718.8|2715.6|2686|2682.5|1576
1597342800000|2020-08-13 18:20:00|2690.4|2686.9|2686.9|2683.4|2695.7|2692.2|2660.8|2657.4|1981
1597343100000|2020-08-13 18:25:00|2686.2|2684.2|2699.1|2695.6|2707.5|2704|2681.3|2678.3|1660
1597343400000|2020-08-13 18:30:00|2698.5|2695|2705.2|2701.7|2707.3|2703.8|2693.7|2690.2|1318
1597343700000|2020-08-13 18:35:00|2705.6|2702.1|2693.7|2690.2|2705.6|2702.1|2682.7|2679.2|1365
1597344000000|2020-08-13 18:40:00|2693.3|2689.8|2706.4|2702.9|2713|2709.5|2688.6|2685.1|1350
1597344300000|2020-08-13 18:45:00|2706.1|2702.6|2720.9|2717.4|2721.8|2719|2706.1|2702.6|1292
1597344600000|2020-08-13 18:50:00|2720.7|2717.2|2715.9|2712.4|2720.7|2717.2|2700.6|2697.1|1183
1597344900000|2020-08-13 18:55:00|2716|2712.5|2717.3|2713.8|2724.9|2721.4|2711.3|2707.8|998
1597345200000|2020-08-13 19:00:00|2717.5|2712.3|2717.9|2714.4|2728.5|2725.6|2715.2|2711.7|1075
1597345500000|2020-08-13 19:05:00|2718.1|2714.6|2710.1|2708.1|2719.5|2716.4|2710.1|2707.4|1085
1597345800000|2020-08-13 19:10:00|2710|2708|2703.3|2699.8|2713.2|2709.7|2695.8|2692.4|1076
1597346100000|2020-08-13 19:15:00|2703.6|2700.1|2707|2705|2710.5|2708.1|2699.9|2694.9|785
1597346400000|2020-08-13 19:20:00|2706.9|2704.9|2717.6|2714.1|2717.6|2715.2|2704.9|2702.3|900
1597346700000|2020-08-13 19:25:00|2717.9|2714.4|2707.4|2703.9|2718.2|2715.3|2704.3|2701|810
1597347000000|2020-08-13 19:30:00|2707.7|2704.2|2689.2|2685.7|2708.1|2705.3|2688|2684.5|801
1597347300000|2020-08-13 19:35:00|2688.7|2686.7|2699.2|2697.2|2704.1|2700.3|2688.7|2685.5|831
1597347600000|2020-08-13 19:40:00|2700.5|2697|2716.7|2714.7|2722.4|2718.3|2700.1|2696.6|859
1597347900000|2020-08-13 19:45:00|2717.6|2714.1|2729.8|2726.3|2731.7|2728.2|2714|2710.5|586
1597348200000|2020-08-13 19:50:00|2730.1|2726.6|2740|2736.5|2742.8|2739.3|2725.3|2720.2|1012
1597348500000|2020-08-13 19:55:00|2740.4|2736.9|2732.2|2728.7|2751.7|2748.2|2730.4|2725.6|1160
1597348800000|2020-08-13 20:00:00|2731.2|2727.7|2728.6|2725.1|2732.3|2728.5|2721.1|2717.3|556
1597349100000|2020-08-13 20:05:00|2728.8|2725.3|2734.6|2731.1|2739.1|2735.2|2728.3|2724.3|480
1597349400000|2020-08-13 20:10:00|2734.7|2731.2|2729.9|2726.4|2735.4|2731.9|2728.4|2723.2|309
1597349700000|2020-08-13 20:15:00|2729.3|2725.8|2725.8|2722.3|2731.4|2727.9|2722.7|2718.6|322
1597350000000|2020-08-13 20:20:00|2725.9|2722.4|2727.7|2724.2|2731|2726.6|2725.2|2721.7|195
1597350300000|2020-08-13 20:25:00|2727.9|2724.4|2734.1|2730.6|2735.2|2731.5|2727.9|2724.4|234
1597350600000|2020-08-13 20:30:00|2734.7|2731.2|2738|2734.5|2741.8|2736.4|2732.9|2728.6|384
1597350900000|2020-08-13 20:35:00|2738.9|2733.5|2748.7|2745.2|2751.8|2747.7|2737.2|2732.5|510
1597351200000|2020-08-13 20:40:00|2750.4|2743.6|2749|2745.5|2752|2747.1|2743.7|2739.9|443
1597351500000|2020-08-13 20:45:00|2749.1|2745.6|2755.6|2749.9|2759.2|2755|2748.3|2744.2|492
1597351800000|2020-08-13 20:50:00|2755.4|2750.3|2746.9|2743.4|2755.8|2750.3|2744.1|2738.6|400
1597352100000|2020-08-13 20:55:00|2747.2|2743.7|2752.7|2746.1|2756.4|2750.9|2745.3|2739.5|383
1597356000000|2020-08-13 22:00:00|2754.7|2746.6|2742.9|2735.1|2756.6|2750.3|2737.4|2727.3|599
1597356300000|2020-08-13 22:05:00|2742.6|2734.9|2733.6|2725.3|2744.9|2737.3|2731.3|2723.1|635
1597356600000|2020-08-13 22:10:00|2733.7|2725.1|2725|2717.2|2734.6|2726.8|2722.6|2714.9|654
1597356900000|2020-08-13 22:15:00|2724.8|2717|2717.6|2708.5|2725.6|2717.8|2704.3|2694.2|626
1597357200000|2020-08-13 22:20:00|2717.1|2708.8|2722.3|2714|2730.3|2721.5|2714.1|2703|513
1597357500000|2020-08-13 22:25:00|2720.3|2713.9|2726.3|2721|2729.7|2721.6|2720.3|2712.6|386
1597357800000|2020-08-13 22:30:00|2727.7|2718.9|2744.3|2737.8|2744.7|2738.8|2725.1|2718.9|613
1597358100000|2020-08-13 22:35:00|2744.6|2738.1|2743.1|2737.2|2747.1|2740.6|2737.4|2732.2|532
1597358400000|2020-08-13 22:40:00|2743|2736.7|2753|2744.6|2753.2|2745.9|2742.3|2736.7|553
1597358700000|2020-08-13 22:45:00|2750.5|2747|2769|2761.8|2772.4|2763.5|2750.5|2745.6|962
1597359000000|2020-08-13 22:50:00|2768.9|2761.6|2762.3|2750.3|2771|2762|2756.1|2745.5|629
1597359300000|2020-08-13 22:55:00|2762.2|2750|2762.3|2751.7|2763.3|2753.6|2756.4|2745.3|406
1597359600000|2020-08-13 23:00:00|2758.5|2748.9|2766.1|2756.1|2768.8|2758.3|2758.5|2748.8|401
1597359900000|2020-08-13 23:05:00|2766|2756.2|2761.1|2751.9|2766.1|2756.6|2757.5|2746.6|371
1597360200000|2020-08-13 23:10:00|2763.4|2749.6|2769|2761.8|2771.7|2762.9|2762|2749.6|503
1597360500000|2020-08-13 23:15:00|2769.8|2761.1|2764.6|2757.2|2777.1|2771.5|2763.1|2755.1|577
1597360800000|2020-08-13 23:20:00|2765|2754.7|2759.4|2751.6|2768|2761.6|2758.5|2749.4|616
1597361100000|2020-08-13 23:25:00|2758.9|2751.4|2759.3|2750.9|2765.1|2754.3|2757.7|2749.5|403
1597361400000|2020-08-13 23:30:00|2759.1|2751.1|2765.9|2756.1|2766.6|2757.3|2756.7|2748.5|403
1597361700000|2020-08-13 23:35:00|2765.8|2756.2|2765.6|2758.2|2771.8|2762.2|2764.4|2756|422
1597362000000|2020-08-13 23:40:00|2765.5|2758.5|2764.4|2756.8|2769.9|2762.2|2760.9|2754.3|436
1597362300000|2020-08-13 23:45:00|2763.5|2757.4|2765.3|2757.8|2770.4|2761.8|2762.1|2756.3|389
1597362600000|2020-08-13 23:50:00|2765.8|2759.2|2756.8|2753.3|2767.7|2761.1|2754.8|2746.9|600
1597362900000|2020-08-13 23:55:00|2760|2750.2|2750.6|2744|2762.9|2753.4|2746.1|2739.5|702
1597363200000|2020-08-14 00:00:00|2749.5|2743|2738.4|2731.1|2751.5|2743.4|2736.5|2729.3|884
1597363500000|2020-08-14 00:05:00|2736.5|2733|2742.9|2735.6|2749.8|2743.5|2736.5|2729.4|585
1597363800000|2020-08-14 00:10:00|2741.4|2735.8|2744.9|2739.9|2748.8|2743.5|2738.4|2732.2|521
1597364100000|2020-08-14 00:15:00|2748.1|2740.3|2742.4|2736.5|2748.1|2741.1|2738.4|2730.5|467
1597364400000|2020-08-14 00:20:00|2742.5|2736.6|2746.1|2739.8|2747.3|2742.4|2736.8|2730.9|536
1597364700000|2020-08-14 00:25:00|2746|2739.9|2750.3|2744.5|2751.3|2746.1|2744.6|2738.5|527
1597365000000|2020-08-14 00:30:00|2749.9|2744.2|2752|2748.5|2755.2|2749.7|2746|2741|477
1597365300000|2020-08-14 00:35:00|2753|2747.9|2753.9|2747.8|2758.5|2752.7|2751.3|2746.9|500
1597365600000|2020-08-14 00:40:00|2753|2747.6|2756.1|2752.6|2760.5|2755|2752|2746.7|516
1597365900000|2020-08-14 00:45:00|2756|2752.5|2748.6|2742|2758.8|2753.4|2745.4|2740.8|591
1597366200000|2020-08-14 00:50:00|2748.2|2740.5|2743.8|2738.2|2751.6|2745.7|2739|2734|588
1597366500000|2020-08-14 00:55:00|2743.4|2737.8|2728.1|2721.1|2744.3|2738.5|2726.2|2719.8|759
1597366800000|2020-08-14 01:00:00|2728.4|2720.9|2740.9|2735.1|2742.1|2736.5|2725.8|2720.9|1669
1597367100000|2020-08-14 01:05:00|2740.8|2736.4|2749.4|2743.1|2749.6|2744.3|2733.2|2728|1414
1597367400000|2020-08-14 01:10:00|2749.2|2743.6|2751.4|2745.3|2756.3|2751.1|2745.1|2740|1588
1597367700000|2020-08-14 01:15:00|2749.9|2744.3|2746.7|2740.3|2751.5|2747.1|2742.6|2737.5|1194
1597368000000|2020-08-14 01:20:00|2747.2|2740.1|2742.5|2739|2748.6|2743.8|2741|2736.3|1085
1597368300000|2020-08-14 01:25:00|2743.4|2738.2|2741.3|2737.8|2744.5|2739.4|2732.6|2726.8|1392
1597368600000|2020-08-14 01:30:00|2742.3|2736.2|2743.1|2739.6|2745|2739.8|2736.6|2730.1|1253
1597368900000|2020-08-14 01:35:00|2743.2|2739.7|2743.1|2737.7|2752|2747.4|2741|2736.4|1203
1597369200000|2020-08-14 01:40:00|2742.9|2737.4|2742.3|2738.8|2744.7|2740.5|2738.1|2733.8|1057
1597369500000|2020-08-14 01:45:00|2743|2739.5|2747.1|2743.6|2747.8|2744.3|2740.9|2736.9|868
1597369800000|2020-08-14 01:50:00|2747.7|2744.2|2742.8|2739.3|2749.8|2746.3|2739.9|2735.7|990
1597370100000|2020-08-14 01:55:00|2742.3|2738.8|2742.4|2738.9|2745.1|2741.6|2740.9|2737|754
1597370400000|2020-08-14 02:00:00|2742.3|2738.8|2745.2|2741.7|2748.7|2743.6|2738.5|2733.9|925
1597370700000|2020-08-14 02:05:00|2745|2741.5|2748.2|2744.7|2749.6|2745.8|2740|2736.2|841
1597371000000|2020-08-14 02:10:00|2748.4|2744.9|2754.3|2748.5|2754.4|2750.5|2745.1|2741|879
1597371300000|2020-08-14 02:15:00|2754.2|2748.6|2750.6|2747.1|2755.8|2751.2|2749.3|2743.3|670
1597371600000|2020-08-14 02:20:00|2750.3|2746.8|2752.4|2747|2753.8|2749.1|2748.9|2744.5|375
1597371900000|2020-08-14 02:25:00|2752.3|2747.1|2753.1|2749.6|2754.4|2749.7|2749.5|2745.1|371
1597372200000|2020-08-14 02:30:00|2753.7|2748.3|2745.9|2742.4|2754|2749.2|2745.1|2740|957
1597372500000|2020-08-14 02:35:00|2747.2|2742|2746.8|2743.3|2749.5|2745.3|2743|2738.5|1036
1597372800000|2020-08-14 02:40:00|2747.2|2743.7|2744.9|2741.4|2749.2|2745.2|2744.2|2740.5|598
1597373100000|2020-08-14 02:45:00|2744.8|2741.3|2744.6|2741.1|2748.8|2745.3|2742.6|2738.6|780
1597373400000|2020-08-14 02:50:00|2744.5|2741|2726.2|2722.7|2746.9|2742.7|2720.8|2714.8|1258
1597373700000|2020-08-14 02:55:00|2726.4|2722.9|2724.5|2718.9|2731.3|2726.2|2711.3|2705.5|1763
1597374000000|2020-08-14 03:00:00|2724.8|2718.8|2719.9|2716.4|2731.6|2726.4|2717.7|2711.4|1339
1597374300000|2020-08-14 03:05:00|2719.8|2716.3|2714.2|2708.5|2724.1|2719.1|2704.7|2699|1612
1597374600000|2020-08-14 03:10:00|2713.6|2709.7|2725.6|2722.1|2727.7|2722.1|2713.2|2706.5|1184
1597374900000|2020-08-14 03:15:00|2724.4|2720.9|2725.9|2722.4|2726.9|2722.6|2717|2712.5|1211
1597375200000|2020-08-14 03:20:00|2725.1|2721.6|2732|2726.8|2735.1|2730.6|2722.1|2717.6|1244
1597375500000|2020-08-14 03:25:00|2732.4|2727.2|2727.3|2723.8|2737.5|2733.2|2725.3|2720.6|1472
1597375800000|2020-08-14 03:30:00|2726.7|2723.2|2733.3|2729.8|2734.6|2730.2|2726.2|2720.6|543
1597376100000|2020-08-14 03:35:00|2733.1|2729.6|2731.1|2725.7|2737.5|2732.5|2725.6|2721.7|677
1597376400000|2020-08-14 03:40:00|2730.8|2725.4|2726.9|2723.4|2732|2727.9|2723.4|2719.4|614
1597376700000|2020-08-14 03:45:00|2728|2722.9|2725.8|2722.3|2728.3|2724.1|2723.5|2718.4|501
1597377000000|2020-08-14 03:50:00|2726|2722.5|2718.8|2713.6|2727.8|2722.5|2714.2|2709.4|850
1597377300000|2020-08-14 03:55:00|2718.6|2713.5|2713.2|2709.7|2720.3|2715|2712.6|2708.1|725
1597377600000|2020-08-14 04:00:00|2713.4|2709.9|2722.9|2719.4|2724.6|2720.1|2712.3|2707.6|835
1597377900000|2020-08-14 04:05:00|2722.2|2718.7|2730.3|2725|2731.6|2727.4|2721.9|2718.1|598
1597378200000|2020-08-14 04:10:00|2730.1|2724.9|2727.8|2722.4|2730.2|2726.4|2724.4|2720.9|558
1597378500000|2020-08-14 04:15:00|2726.4|2722.9|2724.9|2721.4|2729.3|2724.6|2723.8|2720|444
1597378800000|2020-08-14 04:20:00|2725.4|2721.9|2720.2|2716.7|2725.4|2721.9|2718.5|2713.5|491
1597379100000|2020-08-14 04:25:00|2721.3|2716|2725.8|2722.3|2727.9|2723.6|2717.3|2712.8|598
1597379400000|2020-08-14 04:30:00|2726.8|2723.3|2730|2726.5|2730.5|2727.2|2723.2|2719.7|657
1597379700000|2020-08-14 04:35:00|2729.8|2726.3|2726.1|2722.6|2733.4|2729.1|2725.4|2721.9|607
1597380000000|2020-08-14 04:40:00|2725.8|2722.3|2726.8|2723.3|2727.7|2724.7|2723.7|2719.6|563
1597380300000|2020-08-14 04:45:00|2726.7|2723.2|2733.9|2730.4|2734.6|2730.8|2726.5|2723|695
1597380600000|2020-08-14 04:50:00|2733.5|2730|2738.9|2735.4|2738.9|2735.4|2730.2|2725.2|637
1597380900000|2020-08-14 04:55:00|2738.8|2735.3|2734.5|2731|2740.5|2736.8|2733.5|2729|770
1597381200000|2020-08-14 05:00:00|2734.6|2731.1|2734.2|2730.7|2737.6|2734.1|2732.9|2726.6|609
1597381500000|2020-08-14 05:05:00|2734.7|2731.2|2731.8|2728.3|2736|2732.5|2731.4|2726.2|540
1597381800000|2020-08-14 05:10:00|2731.7|2728.2|2731.4|2727.9|2733.6|2730.1|2727.4|2723.3|592
1597382100000|2020-08-14 05:15:00|2730.2|2726.7|2735|2731.5|2736.3|2732.5|2729.9|2724.5|563
1597382400000|2020-08-14 05:20:00|2735.1|2731.6|2742.9|2739.4|2744.9|2740.7|2732.7|2728.2|851
1597382700000|2020-08-14 05:25:00|2742|2738.5|2743.9|2740.4|2749.3|2745.3|2740.6|2736.5|1045
1597383000000|2020-08-14 05:30:00|2743.5|2740|2727.6|2724.1|2749.5|2745|2722.6|2717.9|1489
1597383300000|2020-08-14 05:35:00|2727.5|2724|2720.8|2714.9|2729.3|2724.8|2717.6|2713.6|1203
1597383600000|2020-08-14 05:40:00|2720.3|2716.8|2720.9|2717.4|2724.3|2719.7|2714.2|2709|1311
1597383900000|2020-08-14 05:45:00|2721|2717.5|2696.5|2693|2724.1|2719.8|2688.3|2683.7|1516
1597384200000|2020-08-14 05:50:00|2698.3|2691.8|2703.1|2699.6|2712.6|2708.7|2697.1|2690.6|1453
1597384500000|2020-08-14 05:55:00|2703.3|2699.8|2705.8|2702.3|2714.2|2710.2|2701.8|2695.7|1224
1597384800000|2020-08-14 06:00:00|2705.6|2702.1|2690|2686.5|2708.3|2703.3|2687.8|2684.3|1566
1597385100000|2020-08-14 06:05:00|2690.1|2686.6|2695|2691.5|2700.2|2695.5|2682.3|2678|1766
1597385400000|2020-08-14 06:10:00|2695.3|2691.8|2702.1|2698.6|2705.2|2700.5|2689.2|2684.6|1459
1597385700000|2020-08-14 06:15:00|2701|2697.5|2701.6|2698.1|2705.1|2701.6|2698.5|2694.7|1267
1597386000000|2020-08-14 06:20:00|2701.9|2698.4|2701.8|2698.3|2712.4|2707.7|2699.8|2696.3|1314
1597386300000|2020-08-14 06:25:00|2701.7|2698.2|2699.7|2696.2|2704.5|2698.8|2692.3|2687.5|1162
1597386600000|2020-08-14 06:30:00|2700|2696.5|2695.7|2692.2|2704.7|2699.6|2694.4|2690.9|1015
1597386900000|2020-08-14 06:35:00|2695.6|2692.1|2684.6|2681.1|2697.9|2694.4|2681.5|2677.5|1163
1597387200000|2020-08-14 06:40:00|2684.8|2681.3|2668.9|2663.8|2685.1|2681.6|2662.3|2658.8|1785
1597387500000|2020-08-14 06:45:00|2669.5|2664.1|2676.4|2672.9|2680.6|2676.6|2667.3|2662.8|1435
1597387800000|2020-08-14 06:50:00|2675.9|2672.4|2649.4|2645.9|2677.8|2673.6|2643.4|2637.6|1786
1597388100000|2020-08-14 06:55:00|2650.6|2644.4|2641.5|2638|2650.6|2645.3|2633.7|2628.1|1968
1597388400000|2020-08-14 07:00:00|2641.3|2637.8|2652.8|2649.3|2663.8|2660.3|2641|2637.4|1534
1597388700000|2020-08-14 07:05:00|2653.7|2650.2|2657.3|2653.8|2663.2|2659.7|2650.1|2646.6|1146
1597389000000|2020-08-14 07:10:00|2657.1|2653.6|2662.1|2658.6|2663.2|2659.7|2654.1|2650.6|1142
1597389300000|2020-08-14 07:15:00|2662.6|2659.1|2660.9|2657.4|2670.1|2666.6|2658.7|2655.2|1181
1597389600000|2020-08-14 07:20:00|2660.8|2657.3|2650.6|2647.1|2661.7|2659|2646.3|2643|1157
1597389900000|2020-08-14 07:25:00|2650.5|2647|2653.8|2650.3|2657.7|2654.6|2642|2638.5|1178
1597390200000|2020-08-14 07:30:00|2654.6|2651.1|2652|2646.9|2662.8|2659.3|2649.5|2644.8|959
1597390500000|2020-08-14 07:35:00|2651.7|2646.6|2663|2659.5|2666.9|2662.7|2648.4|2644.9|1027
1597390800000|2020-08-14 07:40:00|2662.8|2659.3|2676.3|2672.8|2679.2|2674.9|2660.1|2656.3|982
1597391100000|2020-08-14 07:45:00|2676.4|2672.9|2670.1|2666.6|2680.5|2676.7|2668.2|2665.1|845
1597391400000|2020-08-14 07:50:00|2669.8|2667.8|2665.2|2661.7|2676.6|2673.1|2664.3|2660.2|733
1597391700000|2020-08-14 07:55:00|2665.4|2661.9|2674.8|2671.3|2680.5|2677|2662.2|2659.7|767
1597392000000|2020-08-14 08:00:00|2674.4|2670.9|2674.5|2672.5|2683.8|2681.4|2670.5|2667.6|905
1597392300000|2020-08-14 08:05:00|2674.4|2672.4|2677.4|2675.4|2685.8|2683.7|2674.3|2672.3|863
1597392600000|2020-08-14 08:10:00|2677.5|2675.5|2689|2685.5|2695.9|2693.4|2676.8|2674.3|881
1597392900000|2020-08-14 08:15:00|2689.3|2685.8|2684.9|2682.9|2697.4|2694.3|2684.5|2682|724
1597393200000|2020-08-14 08:20:00|2684.7|2682.7|2686.9|2683.4|2694.5|2692.2|2681.4|2679.3|823
1597393500000|2020-08-14 08:25:00|2686.1|2684.1|2687.1|2685.1|2697|2692.8|2684.4|2682.4|676
1597393800000|2020-08-14 08:30:00|2687|2685|2680.8|2677.3|2687.9|2685.2|2679.3|2675.8|911
1597394100000|2020-08-14 08:35:00|2680.9|2677.4|2669.3|2667.3|2681.1|2677.4|2668.6|2665.2|844
1597394400000|2020-08-14 08:40:00|2669.4|2667.4|2660.9|2658.9|2671.1|2668.2|2653|2647.8|1066
1597394700000|2020-08-14 08:45:00|2660.8|2658.8|2667.2|2663.7|2667.3|2664.4|2654.7|2651.8|939
1597395000000|2020-08-14 08:50:00|2667.1|2663.6|2655.6|2653.6|2667.1|2664.4|2654.6|2651.1|804
1597395300000|2020-08-14 08:55:00|2655.8|2653.8|2666.2|2662.7|2668.5|2666.1|2655|2652.2|684
1597395600000|2020-08-14 09:00:00|2666|2664|2660.6|2658.6|2667.2|2664.8|2656.6|2653|630
1597395900000|2020-08-14 09:05:00|2660.9|2658.9|2660.3|2656.8|2666.2|2662.5|2657.1|2654.2|488
1597396200000|2020-08-14 09:10:00|2659.9|2656.4|2664.1|2662.1|2666.8|2663.6|2656.9|2653.8|612
1597396500000|2020-08-14 09:15:00|2664|2662|2672.5|2669|2673.7|2670.1|2663.1|2659.8|724
1597396800000|2020-08-14 09:20:00|2672.6|2669.1|2678.3|2674.8|2679.5|2676.4|2671.7|2668.2|962
1597397100000|2020-08-14 09:25:00|2678.2|2674.7|2671.9|2668.4|2682|2679.3|2671.3|2667.5|717
1597397400000|2020-08-14 09:30:00|2672.6|2669.1|2670.9|2667.4|2674.2|2670.7|2669.4|2664.5|565
1597397700000|2020-08-14 09:35:00|2671.1|2667.6|2665.7|2663.7|2675.6|2671.8|2662.6|2658.2|685
1597398000000|2020-08-14 09:40:00|2665.6|2663.6|2664.8|2661.3|2669.6|2666|2663.5|2659.6|467
1597398300000|2020-08-14 09:45:00|2664.5|2661|2657.1|2655.1|2665.6|2662.6|2656.7|2653.2|756
1597398600000|2020-08-14 09:50:00|2657|2655|2656|2650.4|2659.6|2656.9|2646.7|2642.1|879
1597398900000|2020-08-14 09:55:00|2655.1|2651.6|2661.6|2658.1|2665.7|2662.5|2653.9|2649.9|596
1597399200000|2020-08-14 10:00:00|2661.5|2658|2663.6|2660.1|2667.5|2664|2660.5|2655.9|573
1597399500000|2020-08-14 10:05:00|2662.7|2660.7|2658.1|2656.1|2667.8|2664.1|2656.5|2653.8|517
1597399800000|2020-08-14 10:10:00|2658.2|2656.2|2663.4|2659.9|2666.2|2661.5|2654.6|2651.8|481
1597400100000|2020-08-14 10:15:00|2664.3|2660.8|2667.4|2665.4|2668.4|2665.8|2661.9|2659|495
1597400400000|2020-08-14 10:20:00|2668.7|2666.7|2671.2|2667.7|2673.7|2671.7|2666.9|2664.9|521
1597400700000|2020-08-14 10:25:00|2670.5|2667|2667.2|2665.2|2671.3|2668.9|2665.6|2662.1|564
1597401000000|2020-08-14 10:30:00|2668.3|2666.3|2663.8|2661.8|2669.4|2667.4|2662.6|2660.6|448
1597401300000|2020-08-14 10:35:00|2664.1|2662.1|2665|2663|2666.9|2664.2|2660.9|2658.4|487
1597401600000|2020-08-14 10:40:00|2664.6|2662.6|2661.6|2656.4|2670.1|2667.9|2657.3|2654.6|593
1597401900000|2020-08-14 10:45:00|2661.4|2655.6|2654|2652|2663.7|2661.2|2653.7|2651.6|502
1597402200000|2020-08-14 10:50:00|2653.9|2651.9|2667.4|2665.4|2669.8|2667.8|2653.9|2651.9|625
1597402500000|2020-08-14 10:55:00|2667.5|2665.5|2673.8|2670.3|2675.5|2672.3|2666.3|2663.4|568
1597402800000|2020-08-14 11:00:00|2673.9|2670.4|2674.7|2671.2|2679.9|2677.2|2669.9|2665.4|727
1597403100000|2020-08-14 11:05:00|2675|2671.5|2670.3|2668.3|2676.7|2673.9|2668.7|2665.6|666
1597403400000|2020-08-14 11:10:00|2669.8|2667.8|2669.3|2667.3|2672.7|2669.1|2666.8|2664|616
1597403700000|2020-08-14 11:15:00|2668.7|2666.7|2663.2|2661.2|2669.5|2667.1|2659.5|2656.9|794
1597404000000|2020-08-14 11:20:00|2663.1|2661.1|2667.7|2664.2|2668.8|2666.4|2660.4|2657.4|844
1597404300000|2020-08-14 11:25:00|2668.3|2664.8|2685.1|2681.6|2685.5|2682.7|2667.1|2664.4|874
1597404600000|2020-08-14 11:30:00|2685.2|2681.7|2681.4|2677.9|2689.8|2686.3|2678.5|2675.3|855
1597404900000|2020-08-14 11:35:00|2680.6|2678.6|2684.9|2681.4|2687.3|2684.7|2680.6|2676.9|636
1597405200000|2020-08-14 11:40:00|2685|2681.5|2673|2669.5|2685.3|2682.6|2671.7|2668.2|815
1597405500000|2020-08-14 11:45:00|2672.7|2669.2|2674.2|2670.7|2677.1|2674|2668.7|2665.5|820
1597405800000|2020-08-14 11:50:00|2673.6|2670.1|2677.7|2675.7|2680.8|2678|2669.1|2666|731
1597406100000|2020-08-14 11:55:00|2677.8|2675.8|2675.5|2672|2682.5|2679.7|2670.7|2666|905
1597406400000|2020-08-14 12:00:00|2675.3|2671.8|2677.8|2674.3|2686.4|2683.9|2658.7|2655.2|1419
1597406700000|2020-08-14 12:05:00|2677.9|2674.4|2673.8|2670.3|2681.8|2679.1|2668.4|2665.1|1001
1597407000000|2020-08-14 12:10:00|2674.2|2670.7|2676.8|2674.8|2679|2676.1|2669.5|2666.2|1098
1597407300000|2020-08-14 12:15:00|2677.1|2675.1|2690.3|2686.8|2693.2|2690.9|2676.5|2674|951
1597407600000|2020-08-14 12:20:00|2689.3|2685.8|2676.3|2674.3|2689.3|2687.1|2671.6|2669.4|1235
1597407900000|2020-08-14 12:25:00|2675.5|2673.5|2672.4|2668.9|2675.5|2673.5|2667.8|2663.4|962
1597408200000|2020-08-14 12:30:00|2672.3|2668.8|2677|2675|2679.8|2677.5|2665.4|2662.4|1580
1597408500000|2020-08-14 12:35:00|2677.2|2675.2|2682.3|2680.3|2687.6|2685|2674.4|2672.1|1205
1597408800000|2020-08-14 12:40:00|2681.8|2679.8|2682.9|2680.9|2683.8|2680.9|2674.6|2672.4|988
1597409100000|2020-08-14 12:45:00|2682.4|2680.4|2677.4|2675.4|2683.5|2681.5|2672.5|2669.8|990
1597409400000|2020-08-14 12:50:00|2677.5|2675.5|2670.7|2668.7|2680.5|2677.7|2669.5|2667.5|932
1597409700000|2020-08-14 12:55:00|2671|2669|2649.2|2647.2|2672.9|2670.9|2648.6|2645.3|1181
1597410000000|2020-08-14 13:00:00|2648.5|2646.5|2663|2661|2665.5|2663.5|2644.8|2641.8|1526
1597410300000|2020-08-14 13:05:00|2663.2|2661.2|2666.2|2662.7|2675.2|2673.2|2658.8|2656.8|1404
1597410600000|2020-08-14 13:10:00|2665.3|2663.3|2674.3|2672.3|2680.8|2678.8|2665.1|2661.7|1270
1597410900000|2020-08-14 13:15:00|2674.6|2672.6|2670.7|2667.2|2676.2|2674.2|2667.2|2665.2|1066
1597411200000|2020-08-14 13:20:00|2671|2667.5|2691|2689|2695|2693|2667.7|2665|1454
1597411500000|2020-08-14 13:25:00|2691.3|2689.3|2696.6|2694.6|2713.8|2710.3|2686.7|2684.5|1784
1597411800000|2020-08-14 13:30:00|2696.7|2694.7|2696.6|2693.1|2706.1|2703.3|2690.1|2687.5|1820
1597412100000|2020-08-14 13:35:00|2695.9|2693.9|2707.6|2704.1|2708.9|2705.8|2691.1|2687.4|1643
1597412400000|2020-08-14 13:40:00|2707.7|2704.2|2705.4|2701.9|2707.7|2704.7|2698.8|2695.2|1409
1597412700000|2020-08-14 13:45:00|2705.8|2702.3|2694.2|2690.7|2711.2|2707.3|2691.8|2688.9|1648
1597413000000|2020-08-14 13:50:00|2693.6|2691.6|2687.5|2685.5|2696.5|2693.6|2682.2|2678.7|1495
1597413300000|2020-08-14 13:55:00|2688.2|2684.7|2687|2683.5|2694.3|2691.3|2682.6|2679.4|1357
1597413600000|2020-08-14 14:00:00|2687.4|2683.9|2676.3|2672.8|2688.1|2683.9|2668.1|2665|1735
1597413900000|2020-08-14 14:05:00|2676.4|2672.9|2676.1|2674.1|2681.3|2678.2|2670.1|2667.1|1548
1597414200000|2020-08-14 14:10:00|2676.2|2674.2|2667.4|2663.9|2677.5|2674.4|2664|2661.1|1518
1597414500000|2020-08-14 14:15:00|2667.3|2663.8|2677.1|2673.6|2678.4|2674.8|2665.6|2661.9|1588
1597414800000|2020-08-14 14:20:00|2677|2673.5|2682.5|2680.5|2691.5|2689.2|2675.7|2672.4|1495
1597415100000|2020-08-14 14:25:00|2682.4|2680.4|2678.3|2676.3|2689.6|2687|2675.7|2671.9|1562
1597415400000|2020-08-14 14:30:00|2678.4|2676.4|2679.8|2677.8|2682.7|2680.3|2673.9|2671.9|1581
1597415700000|2020-08-14 14:35:00|2680|2678|2681.3|2679.3|2689.6|2687.6|2679.4|2677.4|1503
1597416000000|2020-08-14 14:40:00|2680.8|2678.8|2686.6|2684.6|2688.6|2686.6|2676.8|2674.8|1319
1597416300000|2020-08-14 14:45:00|2686.2|2684.2|2691.7|2689.7|2695.7|2693.7|2681.7|2679.7|1345
1597416600000|2020-08-14 14:50:00|2691.8|2689.8|2687.4|2685.4|2696.4|2694.4|2685.1|2683.1|1437
1597416900000|2020-08-14 14:55:00|2687.5|2685.5|2682.7|2680.7|2689.1|2687.1|2680.1|2678.1|1325
1597417200000|2020-08-14 15:00:00|2682.9|2680.9|2688.7|2686.7|2690.5|2688.5|2681.9|2679.9|1399
1597417500000|2020-08-14 15:05:00|2688.5|2686.5|2688.1|2686.1|2693.3|2691.3|2685.1|2683.1|1311
1597417800000|2020-08-14 15:10:00|2687.3|2685.3|2684.9|2682.9|2692.9|2689.8|2681.8|2678.8|1224
1597418100000|2020-08-14 15:15:00|2685|2683|2677.6|2675.6|2686.5|2684.1|2673|2671|1425
1597418400000|2020-08-14 15:20:00|2677.7|2675.7|2682|2680|2684.3|2682.3|2674.3|2672.3|1289
1597418700000|2020-08-14 15:25:00|2681.7|2679.7|2676.2|2674.2|2685.3|2682.7|2673.5|2671.5|1232
1597419000000|2020-08-14 15:30:00|2676|2674|2672.4|2670.4|2678.3|2676.3|2669|2667|1021
1597419300000|2020-08-14 15:35:00|2672.5|2670.5|2674.2|2672.2|2675.2|2673.2|2666.8|2664.8|1265
1597419600000|2020-08-14 15:40:00|2673.9|2671.9|2673.7|2671.7|2679.2|2676.7|2669.7|2667.7|1262
1597419900000|2020-08-14 15:45:00|2672.9|2670.9|2659.6|2657.6|2675.9|2673.9|2655.1|2652.6|1224
1597420200000|2020-08-14 15:50:00|2659.4|2657.4|2657.4|2655.4|2665.9|2663.7|2652.3|2650.3|1358
1597420500000|2020-08-14 15:55:00|2656.8|2654.8|2665.9|2662.4|2666.1|2663.9|2650.9|2648.3|1296
1597420800000|2020-08-14 16:00:00|2666.4|2662.9|2667.5|2665.5|2670.1|2667.9|2659.5|2657.4|1385
1597421100000|2020-08-14 16:05:00|2667.4|2665.4|2667|2665|2672.5|2669.8|2664.8|2662.8|1269
1597421400000|2020-08-14 16:10:00|2666.8|2664.8|2665.5|2663.5|2672.7|2669.9|2664|2662|1109
1597421700000|2020-08-14 16:15:00|2665.2|2663.2|2661.6|2659.6|2666.5|2664.5|2658.7|2656.2|1163
1597422000000|2020-08-14 16:20:00|2661.5|2659.5|2658.3|2656.3|2663.5|2659.5|2654.1|2651.6|1000
1597422300000|2020-08-14 16:25:00|2658.2|2656.2|2657.4|2655.4|2665.5|2660.8|2656.4|2653.9|866
1597422600000|2020-08-14 16:30:00|2657.6|2655.6|2640.2|2638.2|2659.1|2656.3|2636.4|2633.6|1444
1597422900000|2020-08-14 16:35:00|2640|2638|2635.4|2633.4|2641.7|2639.7|2627.2|2624.2|1716
1597423200000|2020-08-14 16:40:00|2635.5|2633.5|2636.4|2634.4|2641.3|2639.3|2629.9|2627.9|1495
1597423500000|2020-08-14 16:45:00|2636.3|2634.3|2606.6|2604.6|2638.1|2636.1|2598.7|2596.7|1625
1597423800000|2020-08-14 16:50:00|2606.7|2604.7|2608.1|2606.1|2613|2611|2600.6|2598.6|1563
1597424100000|2020-08-14 16:55:00|2608|2606|2586.4|2584.4|2614.5|2612.5|2575.2|2572.9|1688
1597424400000|2020-08-14 17:00:00|2585.6|2583.6|2602.2|2600.2|2606.2|2604.2|2579.9|2577.9|1785
1597424700000|2020-08-14 17:05:00|2602|2600|2606.5|2604.5|2608.6|2606.6|2595.2|2593.2|1412
1597425000000|2020-08-14 17:10:00|2606.4|2604.4|2594.9|2592.9|2607.6|2605.6|2587.9|2585.9|1489
1597425300000|2020-08-14 17:15:00|2594.8|2592.8|2595.8|2593.8|2603.4|2601.4|2590.5|2588.5|1373
1597425600000|2020-08-14 17:20:00|2596.7|2594.7|2606.6|2604.6|2610.5|2608.5|2592.9|2590.9|1427
1597425900000|2020-08-14 17:25:00|2606.4|2604.4|2621|2619|2626.1|2624.1|2606.4|2604.4|1565
1597426200000|2020-08-14 17:30:00|2621.4|2619.4|2624.9|2622.9|2636.2|2634.2|2619.9|2616.7|1485
1597426500000|2020-08-14 17:35:00|2624.7|2622.7|2625.1|2623.1|2630.6|2628.6|2621.3|2619.3|1120
1597426800000|2020-08-14 17:40:00|2625.2|2623.2|2624.3|2622.3|2633.4|2631.4|2624.3|2621.1|719
1597427100000|2020-08-14 17:45:00|2624.2|2622.2|2617.4|2615.4|2628.9|2626.9|2613.1|2611.1|694
1597427400000|2020-08-14 17:50:00|2617|2615|2611.2|2609.2|2617.3|2615.3|2604.7|2602.7|1146
1597427700000|2020-08-14 17:55:00|2611.5|2609.5|2626.1|2624.1|2628.9|2626.9|2606.9|2604.9|1038
1597428000000|2020-08-14 18:00:00|2626.2|2624.2|2628.8|2626.8|2633.7|2631.7|2620.9|2618.9|1040
1597428300000|2020-08-14 18:05:00|2628.1|2626.1|2626.9|2624.9|2628.7|2626.7|2622.2|2620.2|888
1597428600000|2020-08-14 18:10:00|2626.8|2624.8|2628.2|2626.2|2636|2634|2622.8|2620.8|987
1597428900000|2020-08-14 18:15:00|2628.3|2626.3|2629.7|2627.7|2634.1|2632.1|2626.7|2624.5|788
1597429200000|2020-08-14 18:20:00|2629.6|2627.6|2623.1|2621.1|2633.2|2631.2|2620.2|2618.2|806
1597429500000|2020-08-14 18:25:00|2622.3|2620.3|2631.8|2629.8|2631.8|2629.8|2616.1|2613.9|947
1597429800000|2020-08-14 18:30:00|2631.7|2629.7|2634.1|2632.1|2639.8|2637.8|2630.1|2628.1|446
1597430100000|2020-08-14 18:35:00|2633.4|2631.4|2636|2634|2638.9|2636.9|2632.5|2630.5|432
1597430400000|2020-08-14 18:40:00|2636.3|2634.3|2632.1|2630.1|2639.7|2637.7|2630.6|2628.6|508
1597430700000|2020-08-14 18:45:00|2632|2630|2633.4|2631.4|2634.6|2631.5|2624.9|2622.9|584
1597431000000|2020-08-14 18:50:00|2633.3|2631.3|2617|2615|2634.6|2632.1|2616|2614|588
1597431300000|2020-08-14 18:55:00|2617.1|2615.1|2629.3|2627.3|2630.5|2628.5|2614.6|2612.6|741
1597431600000|2020-08-14 19:00:00|2629|2627|2628.1|2626.1|2629.9|2627.9|2622.1|2620.1|635
1597431900000|2020-08-14 19:05:00|2628|2626|2633.3|2631.3|2633.6|2631.6|2627.5|2625.5|564
1597432200000|2020-08-14 19:10:00|2633.2|2631.2|2624.9|2622.9|2635.5|2633.5|2620.5|2618.5|612
1597432500000|2020-08-14 19:15:00|2624.4|2622.4|2619.1|2617.1|2626.3|2624.3|2617.5|2615.5|555
1597432800000|2020-08-14 19:20:00|2619.9|2617.9|2623.8|2621.8|2626|2624|2619.6|2617.6|603
1597433100000|2020-08-14 19:25:00|2623.7|2621.7|2626.8|2624.8|2628|2626|2622.8|2620.8|413
1597433400000|2020-08-14 19:30:00|2627.1|2625.1|2627.2|2625.2|2630.2|2628.2|2624.1|2622.1|507
1597433700000|2020-08-14 19:35:00|2627.1|2625.1|2629.4|2627.4|2632|2630|2625.3|2622.3|489
1597434000000|2020-08-14 19:40:00|2629.2|2627.2|2634.5|2632.5|2635.6|2633.6|2627.9|2625.9|673
1597434300000|2020-08-14 19:45:00|2634.6|2632.6|2629.7|2627.7|2634.7|2632.7|2629.3|2627.3|549
1597434600000|2020-08-14 19:50:00|2630.2|2628.2|2639.5|2637.5|2640.8|2638.3|2629.5|2627.5|617
1597434900000|2020-08-14 19:55:00|2639.4|2637.4|2641|2637.5|2645.6|2643.6|2632.7|2630.7|680
1597435200000|2020-08-14 20:00:00|2640.3|2638.3|2642|2640|2644.9|2640.7|2638.9|2634.2|289
1597435500000|2020-08-14 20:05:00|2642.3|2640.3|2646.4|2644.4|2646.8|2644.4|2640.9|2636.1|206
1597435800000|2020-08-14 20:10:00|2648.7|2642.3|2642.5|2640.5|2649.5|2645.5|2641.5|2638.1|238
1597436100000|2020-08-14 20:15:00|2642.4|2640.4|2649|2647|2650.5|2647.9|2642.2|2639.4|201
1597436400000|2020-08-14 20:20:00|2649.2|2647.2|2656.9|2654.9|2660.9|2656.5|2647.6|2643.7|434
1597436700000|2020-08-14 20:25:00|2656.4|2654.4|2650.8|2648.8|2656.8|2654.8|2645.9|2643.9|324
1597437000000|2020-08-14 20:30:00|2651.1|2649.1|2654.2|2652.2|2657.3|2652.5|2650|2647.4|254
1597437300000|2020-08-14 20:35:00|2653.8|2651.8|2653|2651|2656.5|2652.7|2651|2648.1|212
1597437600000|2020-08-14 20:40:00|2653.6|2650.1|2649.8|2647.8|2654.7|2651.5|2648.9|2646|230
1597437900000|2020-08-14 20:45:00|2649.7|2647.7|2641.4|2637.9|2651.3|2647.7|2640.1|2636.2|317
1597438200000|2020-08-14 20:50:00|2645.5|2636|2645|2641.5|2647.1|2641.9|2639.6|2635|376
1597438500000|2020-08-14 20:55:00|2645.2|2641.7|2650.1|2639.4|2651|2644.6|2642.2|2635.2|374
1597615200000|2020-08-16 22:00:00|2668.8|2651.7|2670.2|2657.3|2678.6|2663.7|2657.9|2645.8|1192
1597615500000|2020-08-16 22:05:00|2670.1|2654.9|2666|2660.5|2671.5|2662.1|2661|2652.1|698
1597615800000|2020-08-16 22:10:00|2670.2|2656.8|2669.5|2664|2675.2|2667.5|2663.5|2656.8|585
1597616100000|2020-08-16 22:15:00|2669.4|2663.9|2675.2|2669.7|2683.9|2674.4|2669.3|2661.1|523
1597616400000|2020-08-16 22:20:00|2675.1|2669.6|2675|2669.5|2678.9|2670.6|2671.5|2663.8|315
1597616700000|2020-08-16 22:25:00|2673.9|2668.4|2669.9|2666.4|2680.4|2671.6|2669.6|2664.3|295
1597617000000|2020-08-16 22:30:00|2671.9|2668.4|2672.8|2669.3|2674.5|2671|2669.8|2666.3|306
1597617300000|2020-08-16 22:35:00|2672.9|2669.4|2683.5|2680|2687|2683.5|2670.7|2667.2|475
1597617600000|2020-08-16 22:40:00|2683.6|2680.1|2679|2675.5|2687.4|2683.9|2678.8|2675.3|303
1597617900000|2020-08-16 22:45:00|2680|2676.5|2675.5|2672|2680.3|2676.8|2674.1|2670.6|283
1597618200000|2020-08-16 22:50:00|2673.5|2670|2679|2675.5|2682.8|2679.3|2673|2669.5|302
1597618500000|2020-08-16 22:55:00|2679.1|2675.6|2677.5|2674|2680.1|2676.6|2675.8|2672.3|180
1597618800000|2020-08-16 23:00:00|2679.5|2676|2670.2|2666.7|2679.6|2676.1|2665.3|2661.8|323
1597619100000|2020-08-16 23:05:00|2670.1|2666.6|2666.6|2663.1|2672.5|2669|2665.1|2661.6|356
1597619400000|2020-08-16 23:10:00|2666.7|2663.2|2642.4|2638.9|2669.5|2666|2642.4|2638.9|688
1597619700000|2020-08-16 23:15:00|2643.4|2639.9|2657.1|2653.6|2657.8|2654.3|2642.4|2638.9|460
1597620000000|2020-08-16 23:20:00|2657.2|2653.7|2658.4|2654.9|2662|2658.5|2654.9|2651.4|204
1597620300000|2020-08-16 23:25:00|2658.3|2654.8|2650.9|2645.4|2660.7|2657.2|2649.5|2644.5|264
1597620600000|2020-08-16 23:30:00|2651|2645.5|2657.1|2651.4|2660.8|2654.7|2650.4|2644.3|318
1597620900000|2020-08-16 23:35:00|2657|2651.9|2654.8|2649.5|2659.9|2654.7|2653.4|2648.8|248
1597621200000|2020-08-16 23:40:00|2654.9|2649.8|2659.7|2656.2|2663.3|2658.1|2654|2649|358
1597621500000|2020-08-16 23:45:00|2660.5|2655.4|2645.8|2642.3|2662.2|2656.2|2638.6|2633.7|470
1597621800000|2020-08-16 23:50:00|2645.9|2642.4|2640.3|2633.3|2651|2644.9|2630.2|2625|930
1597622100000|2020-08-16 23:55:00|2640.4|2636.9|2619|2611.6|2643.2|2638.7|2612.3|2606|1106
1597622400000|2020-08-17 00:00:00|2617.6|2610.9|2609.2|2603.8|2627|2622.1|2604.9|2596.7|871
1597622700000|2020-08-17 00:05:00|2608.7|2601.9|2621.1|2614|2625|2620.6|2607.7|2600.2|838
1597623000000|2020-08-17 00:10:00|2620|2615|2624.9|2619.5|2624.9|2619.5|2608.4|2603.3|725
1597623300000|2020-08-17 00:15:00|2624.2|2620.7|2618|2613|2626.7|2620.9|2617.2|2611.2|435
1597623600000|2020-08-17 00:20:00|2617.5|2614|2621.8|2616.5|2626.5|2621.2|2614.3|2608.6|576
1597623900000|2020-08-17 00:25:00|2622.1|2616.6|2624.1|2618.9|2627.9|2622.8|2619.4|2613.1|432
1597624200000|2020-08-17 00:30:00|2625.1|2618.6|2628.3|2621|2633.2|2626|2622.6|2617|499
1597624500000|2020-08-17 00:35:00|2627.2|2621.1|2623.9|2620.4|2633.7|2627.1|2623.9|2619.2|422
1597624800000|2020-08-17 00:40:00|2624.6|2619.3|2622|2618.5|2629|2621.7|2618.7|2614.3|541
1597625100000|2020-08-17 00:45:00|2622.5|2617|2619.7|2613.7|2625.4|2619.4|2608.5|2602.4|689
1597625400000|2020-08-17 00:50:00|2619.3|2613.6|2627.9|2622.2|2633.1|2625.9|2617.8|2611.4|599
1597625700000|2020-08-17 00:55:00|2628|2622.5|2635.1|2631.6|2641|2635.7|2626|2620.9|660
1597626000000|2020-08-17 01:00:00|2635.9|2630.5|2603.3|2596.5|2647.8|2641.8|2599.5|2593.1|1575
1597626300000|2020-08-17 01:05:00|2603.1|2596.4|2609.6|2604.3|2614|2608.7|2593.6|2588.6|1688
1597626600000|2020-08-17 01:10:00|2608.6|2605.1|2609.9|2603|2617.5|2611.9|2602.6|2597.5|1341
1597626900000|2020-08-17 01:15:00|2608.9|2603.6|2593.1|2589.6|2609.3|2603.7|2584.1|2578.9|1736
1597627200000|2020-08-17 01:20:00|2592.9|2589.4|2599.4|2595.9|2603.8|2598.2|2589.8|2585.2|1355
1597627500000|2020-08-17 01:25:00|2599.3|2595.8|2604.4|2602.4|2606.2|2602.4|2590.9|2587.2|1126
1597627800000|2020-08-17 01:30:00|2606.6|2600.1|2601.9|2596.8|2608.7|2604.9|2594.8|2590.6|1331
1597628100000|2020-08-17 01:35:00|2601.4|2596.3|2598.9|2595.4|2605|2598.8|2594.7|2590.1|1002
1597628400000|2020-08-17 01:40:00|2600.2|2594.2|2606.3|2602.8|2612|2608.5|2598|2594.2|1177
1597628700000|2020-08-17 01:45:00|2606.2|2602.7|2604.5|2601|2608.7|2603.5|2598.9|2595.1|994
1597629000000|2020-08-17 01:50:00|2605.3|2599.5|2609.3|2603.9|2613.8|2608|2603.4|2599.5|1016
1597629300000|2020-08-17 01:55:00|2608.5|2603.7|2605.5|2600.3|2610.8|2605|2598|2594.5|967
1597629600000|2020-08-17 02:00:00|2605.6|2600.4|2609.9|2606.4|2612.8|2608.9|2599.3|2594.2|1026
1597629900000|2020-08-17 02:05:00|2609.7|2606.2|2619|2613.9|2620.9|2616.5|2608|2603.6|1016
1597630200000|2020-08-17 02:10:00|2619.2|2614|2617.6|2614.1|2628|2622.7|2613.9|2610.4|996
1597630500000|2020-08-17 02:15:00|2617.1|2613.6|2616|2612.5|2620|2615|2612|2608|675
1597630800000|2020-08-17 02:20:00|2617.7|2611.7|2618.7|2615.2|2623.4|2619|2613.7|2609.6|676
1597631100000|2020-08-17 02:25:00|2618.5|2615|2620.5|2617|2621|2617.5|2613.5|2610.7|647
1597631400000|2020-08-17 02:30:00|2620.4|2616.9|2630|2628|2633.3|2630.6|2618.1|2615.3|1419
1597631700000|2020-08-17 02:35:00|2630.4|2628.4|2626|2624|2633.6|2628.7|2623.4|2621.2|998
1597632000000|2020-08-17 02:40:00|2626.4|2624.4|2628.6|2626.6|2631.5|2627.8|2622.1|2619.4|935
1597632300000|2020-08-17 02:45:00|2629.1|2627.1|2633|2631|2643.3|2638.7|2628.2|2625.8|1196
1597632600000|2020-08-17 02:50:00|2632.9|2630.9|2634.2|2630.7|2642.1|2637.9|2629.8|2627.7|1046
1597632900000|2020-08-17 02:55:00|2634.1|2630.6|2629.3|2625.8|2637.9|2633.2|2626.4|2623.8|1085
1597633200000|2020-08-17 03:00:00|2627.8|2625.3|2630.6|2628.6|2634.5|2629.7|2624.3|2621.7|1011
1597633500000|2020-08-17 03:05:00|2630.1|2628.1|2629.4|2625.9|2635.8|2631.7|2628.3|2625.7|714
1597633800000|2020-08-17 03:10:00|2631.1|2626.1|2625.7|2623.7|2633.3|2628.6|2624.6|2621.9|819
1597634100000|2020-08-17 03:15:00|2627.8|2624.3|2622.6|2620.6|2629.5|2624.3|2618.6|2615.1|906
1597634400000|2020-08-17 03:20:00|2622.3|2620.3|2624.7|2622.7|2627.4|2623.9|2615.7|2612.1|782
1597634700000|2020-08-17 03:25:00|2624.1|2622.1|2632.1|2628.6|2634|2629.6|2623.4|2618.8|662
1597635000000|2020-08-17 03:30:00|2631.2|2629.2|2628.9|2625.4|2633.1|2630|2627.8|2622.7|380
1597635300000|2020-08-17 03:35:00|2629.7|2624.6|2626.4|2622.9|2630.6|2627.1|2624.9|2621.6|279
1597635600000|2020-08-17 03:40:00|2626.6|2623.1|2627|2623.5|2630.7|2626.6|2624.2|2620.3|314
1597635900000|2020-08-17 03:45:00|2626.9|2623.4|2625.8|2622.3|2628.4|2624.5|2621.5|2616.6|333
1597636200000|2020-08-17 03:50:00|2625.9|2622.4|2633.2|2629.7|2636.9|2632.5|2623.2|2619.6|459
1597636500000|2020-08-17 03:55:00|2633.4|2629.9|2631.8|2628.3|2637.3|2633.6|2629.5|2625.2|406
1597636800000|2020-08-17 04:00:00|2631.9|2628.4|2633.8|2630.3|2637|2633.4|2630.9|2626.5|338
1597637100000|2020-08-17 04:05:00|2633.6|2630.1|2635.4|2629.3|2636.6|2632.3|2632.2|2628.9|302
1597637400000|2020-08-17 04:10:00|2635.3|2629.2|2635.3|2631.8|2639|2634.8|2631.1|2628|434
1597637700000|2020-08-17 04:15:00|2635.1|2631.6|2640.2|2634.7|2640.2|2635.6|2633.7|2630.3|350
1597638000000|2020-08-17 04:20:00|2638.6|2635.1|2634.7|2631.2|2642.5|2637.9|2633.8|2628.1|453
1597638300000|2020-08-17 04:25:00|2634.6|2631.1|2631.3|2627.8|2636.3|2632.3|2629.8|2624.3|331
1597638600000|2020-08-17 04:30:00|2630.8|2628.8|2634.3|2630.8|2636|2632.4|2630.3|2624.2|296
1597638900000|2020-08-17 04:35:00|2634.4|2630.9|2636.8|2633.3|2638.2|2635|2633|2627.1|318
1597639200000|2020-08-17 04:40:00|2637.3|2630.5|2637.1|2633.6|2641.5|2637.4|2635.1|2629.2|535
1597639500000|2020-08-17 04:45:00|2637.7|2630.9|2643.4|2635.4|2648.4|2643.7|2634.7|2629.9|618
1597639800000|2020-08-17 04:50:00|2643.6|2635.6|2651|2649|2658.9|2654.7|2642.8|2635.6|907
1597640100000|2020-08-17 04:55:00|2651.2|2649.2|2643|2641|2657|2651.7|2640.6|2637.8|890
1597640400000|2020-08-17 05:00:00|2643.3|2641.3|2643.2|2641.2|2650.2|2645.3|2641.2|2638.5|1112
1597640700000|2020-08-17 05:05:00|2642.7|2640.7|2662.1|2658.6|2670.7|2667.9|2641.8|2639.6|1194
1597641000000|2020-08-17 05:10:00|2661.1|2659.1|2660.5|2658.5|2669.5|2666.2|2657.8|2655.8|1180
1597641300000|2020-08-17 05:15:00|2661.6|2658.1|2661.9|2658.4|2666.3|2662.2|2655.3|2651.8|882
1597641600000|2020-08-17 05:20:00|2662|2658.5|2666.2|2662.7|2668.5|2664.8|2654.9|2650|819
1597641900000|2020-08-17 05:25:00|2666.7|2661.4|2657.9|2654.4|2668.4|2664.4|2655.2|2650.2|744
1597642200000|2020-08-17 05:30:00|2657.8|2654.3|2663.5|2657.9|2670.6|2666.4|2653.1|2649.8|1495
1597642500000|2020-08-17 05:35:00|2663.8|2657.6|2660|2656.5|2668.6|2663.7|2654.8|2651.6|1121
1597642800000|2020-08-17 05:40:00|2660.1|2656.6|2667.7|2665.7|2674.3|2667.3|2657|2653.7|1092
1597643100000|2020-08-17 05:45:00|2668.1|2666.1|2679.2|2675.7|2683.7|2680|2662.6|2658.1|1304
1597643400000|2020-08-17 05:50:00|2679.3|2675.8|2677|2673.5|2686.2|2682.7|2673.8|2670.1|1209
1597643700000|2020-08-17 05:55:00|2678|2672.4|2677|2673.5|2682|2675.7|2669|2664.4|1206
1597644000000|2020-08-17 06:00:00|2678.2|2674.7|2695.1|2691.6|2697.5|2693.6|2674.8|2672.8|1497
1597644300000|2020-08-17 06:05:00|2695|2691.5|2696.1|2692.6|2703.8|2701|2691.8|2688.9|1612
1597644600000|2020-08-17 06:10:00|2696.4|2692.9|2692.2|2690.2|2705.1|2701.4|2691.1|2687.8|1517
1597644900000|2020-08-17 06:15:00|2692.5|2690.5|2689.1|2685.6|2698.6|2693.4|2687.2|2682.4|1287
1597645200000|2020-08-17 06:20:00|2690.1|2684.4|2686.2|2682.7|2697.1|2691.8|2683.7|2679.4|1263
1597645500000|2020-08-17 06:25:00|2686.8|2683.3|2683.4|2679.9|2693|2688.4|2682.7|2679.2|1086
1597645800000|2020-08-17 06:30:00|2683.2|2679.7|2682.5|2680.5|2684.1|2681.2|2671.7|2668.2|1360
1597646100000|2020-08-17 06:35:00|2682.8|2679.3|2690.4|2686.9|2695.2|2689.9|2682.8|2679.3|1251
1597646400000|2020-08-17 06:40:00|2689.7|2686.2|2689.6|2686.1|2696.6|2691.2|2685.7|2682.2|1180
1597646700000|2020-08-17 06:45:00|2688.9|2685.4|2686|2682.5|2692.3|2686.7|2679.9|2676.2|1033
1597647000000|2020-08-17 06:50:00|2687.7|2682.4|2691.8|2686.5|2695|2689.5|2684.5|2680.3|933
1597647300000|2020-08-17 06:55:00|2691.9|2686.4|2691.7|2686.4|2696.3|2691.6|2687.6|2683.5|1029
1597647600000|2020-08-17 07:00:00|2691.5|2685.8|2696.8|2693.3|2700.4|2696.9|2690.3|2685.8|1078
1597647900000|2020-08-17 07:05:00|2696.9|2693.4|2690.8|2687.3|2696.9|2693.4|2686|2682.5|941
1597648200000|2020-08-17 07:10:00|2690.3|2686.8|2686.1|2682.6|2691|2687.5|2675.1|2672.1|1167
1597648500000|2020-08-17 07:15:00|2686.4|2682.9|2685.6|2680.5|2689.3|2686.5|2679|2675.7|988
1597648800000|2020-08-17 07:20:00|2685|2681.5|2681.9|2678.4|2687.4|2683.6|2677|2672.9|800
1597649100000|2020-08-17 07:25:00|2681.6|2678.1|2685.3|2683.3|2687.2|2684.1|2678.7|2675.5|803
1597649400000|2020-08-17 07:30:00|2685|2683|2694.1|2688.9|2694.1|2690|2682.9|2679.9|946
1597649700000|2020-08-17 07:35:00|2692.8|2689.3|2690.2|2686.7|2696.8|2691.2|2688.9|2684.7|664
1597650000000|2020-08-17 07:40:00|2690.1|2686.6|2684.7|2681.2|2694|2690.3|2684.3|2680|621
1597650300000|2020-08-17 07:45:00|2685|2681.5|2687.7|2684.2|2689.9|2687.7|2683.4|2679.9|732
1597650600000|2020-08-17 07:50:00|2687.8|2684.3|2690.2|2686.7|2691.1|2687.6|2683.4|2679.5|615
1597650900000|2020-08-17 07:55:00|2690.1|2686.6|2687.2|2683.7|2691|2688.1|2685.2|2681.7|707
1597651200000|2020-08-17 08:00:00|2687.1|2683.6|2682.9|2679.4|2692.7|2689.2|2678.8|2675.3|951
1597651500000|2020-08-17 08:05:00|2684|2680.5|2670.8|2667.3|2684.3|2680.8|2666.4|2663.8|754
1597651800000|2020-08-17 08:10:00|2670.9|2667.4|2667.9|2664.4|2673.6|2670.2|2661.8|2658.3|802
1597652100000|2020-08-17 08:15:00|2668|2664.5|2664.4|2660.9|2669.6|2666|2662.4|2658.9|700
1597652400000|2020-08-17 08:20:00|2664.2|2660.7|2674.4|2670.9|2676.2|2672.2|2663.1|2659.3|640
1597652700000|2020-08-17 08:25:00|2675.2|2671.7|2670.3|2666.8|2676.8|2672.4|2668.6|2664.8|651
1597653000000|2020-08-17 08:30:00|2670.4|2666.9|2665.3|2661.8|2672.5|2669|2661.6|2658|743
1597653300000|2020-08-17 08:35:00|2665.4|2661.9|2671.6|2669.6|2676.6|2673.1|2664.7|2661.1|687
1597653600000|2020-08-17 08:40:00|2671.8|2669.8|2673.5|2671.5|2677.5|2675.5|2668.5|2666.5|678
1597653900000|2020-08-17 08:45:00|2673.8|2671.8|2678.2|2676.2|2680.5|2678.4|2673.8|2671.8|539
1597654200000|2020-08-17 08:50:00|2678|2676|2674.2|2672.2|2679.4|2677.3|2671.7|2669.1|578
1597654500000|2020-08-17 08:55:00|2674|2672|2672|2670|2679|2676.3|2671.4|2668.6|573
1597654800000|2020-08-17 09:00:00|2671.9|2669.9|2672.2|2670.2|2675.5|2672.9|2669|2666.2|659
1597655100000|2020-08-17 09:05:00|2672.4|2670.4|2671.5|2669.5|2676.2|2673.2|2669.3|2666.3|676
1597655400000|2020-08-17 09:10:00|2671.6|2669.6|2678|2674.5|2680.3|2677.3|2669.1|2666.4|606
1597655700000|2020-08-17 09:15:00|2678.1|2674.6|2678.2|2674.7|2680.6|2676.9|2675.2|2671.9|385
1597656000000|2020-08-17 09:20:00|2678|2674.5|2680|2678|2682.7|2679.7|2676.9|2674.2|409
1597656300000|2020-08-17 09:25:00|2680.1|2678.1|2682.1|2678.6|2685.8|2683.5|2679.2|2676.7|433
1597656600000|2020-08-17 09:30:00|2681.6|2678.1|2678.9|2676.9|2683.1|2679.6|2678.2|2674|464
1597656900000|2020-08-17 09:35:00|2679.1|2677.1|2673.7|2670.2|2680.4|2677.7|2671.2|2668.5|655
1597657200000|2020-08-17 09:40:00|2673.9|2670.4|2680.5|2677|2681.6|2678.2|2673.6|2670.3|626
1597657500000|2020-08-17 09:45:00|2680.4|2676.9|2679.2|2675.7|2683|2679.5|2678.4|2675.3|449
1597657800000|2020-08-17 09:50:00|2678.3|2674.8|2682.7|2679.2|2683.4|2680.1|2676.8|2673.4|405
1597658100000|2020-08-17 09:55:00|2682.5|2679|2681.2|2677.7|2686.7|2683.2|2680.1|2677|508
1597658400000|2020-08-17 10:00:00|2681.9|2676.8|2684.5|2679.3|2685.9|2682.1|2678.1|2673.9|497
1597658700000|2020-08-17 10:05:00|2683.7|2680.2|2684.7|2682.7|2685.8|2682.9|2681.4|2675.9|437
1597659000000|2020-08-17 10:10:00|2684.8|2682.8|2687.7|2684.2|2689.5|2687.1|2681.2|2675.8|523
1597659300000|2020-08-17 10:15:00|2686.8|2685.7|2687.3|2683.8|2690.6|2687.2|2685.4|2681.6|589
1597659600000|2020-08-17 10:20:00|2687.1|2683.6|2684.7|2681.2|2687.6|2685.2|2682.8|2680.8|470
1597659900000|2020-08-17 10:25:00|2684.6|2681.1|2686.2|2684.2|2688.3|2685.6|2683.6|2681.1|344
1597660200000|2020-08-17 10:30:00|2686.3|2684.3|2681|2677.5|2687.1|2684.3|2679.5|2676.5|477
1597660500000|2020-08-17 10:35:00|2681.1|2677.6|2686|2684|2687|2684.1|2679.6|2676.7|307
1597660800000|2020-08-17 10:40:00|2685.7|2683.7|2685.1|2681.6|2687.9|2684.2|2684.4|2681.4|257
1597661100000|2020-08-17 10:45:00|2686.2|2681|2693.3|2689.8|2695.5|2692|2685.1|2680.8|421
1597661400000|2020-08-17 10:50:00|2693.6|2690.1|2701.9|2699.9|2705.3|2702.4|2692.3|2688.1|881
1597661700000|2020-08-17 10:55:00|2702.4|2700.4|2693.6|2691.6|2707.5|2705.4|2691.7|2689.3|781
1597662000000|2020-08-17 11:00:00|2694.3|2690.8|2704.7|2701.2|2705.9|2702.4|2690.8|2688|796
1597662300000|2020-08-17 11:05:00|2703.7|2701.7|2700.6|2698.6|2706.6|2703.6|2698.2|2694.7|716
1597662600000|2020-08-17 11:10:00|2700.8|2697.3|2694.3|2690.8|2703.3|2699.8|2693.2|2688.5|695
1597662900000|2020-08-17 11:15:00|2694.4|2690.9|2692.9|2689.4|2695.3|2692.4|2688.4|2686|797
1597663200000|2020-08-17 11:20:00|2693.6|2690.1|2693.5|2690|2694.7|2691.8|2690.3|2687.1|623
1597663500000|2020-08-17 11:25:00|2693.9|2690.4|2694.6|2692.6|2695.4|2693.4|2691.3|2688.2|497
1597663800000|2020-08-17 11:30:00|2694.2|2692.2|2696|2694|2698|2695.7|2692.9|2689.6|493
1597664100000|2020-08-17 11:35:00|2696.5|2694.5|2693.8|2691.8|2699.3|2696.4|2692.8|2689.6|509
1597664400000|2020-08-17 11:40:00|2693.7|2691.7|2691.4|2687.9|2695|2692.1|2689.7|2687.4|357
1597664700000|2020-08-17 11:45:00|2691.5|2688|2693.5|2690|2693.5|2690.4|2689.5|2686.5|275
1597665000000|2020-08-17 11:50:00|2693.4|2689.9|2695.8|2693.8|2697|2694.3|2691.9|2689.2|355
1597665300000|2020-08-17 11:55:00|2696.6|2694.6|2699.9|2697.9|2701.7|2699.2|2695.2|2692.5|573
1597665600000|2020-08-17 12:00:00|2699.8|2697.8|2707.2|2703.7|2709.3|2707.3|2693.6|2690.8|1163
1597665900000|2020-08-17 12:05:00|2707|2703.5|2709.7|2706.2|2716.1|2712.6|2702.8|2700.3|1010
1597666200000|2020-08-17 12:10:00|2709.8|2706.3|2716.1|2714.1|2719|2715.7|2709.6|2705.8|852
1597666500000|2020-08-17 12:15:00|2715.8|2713.8|2725.2|2721.7|2729.6|2726.4|2714.3|2711.9|1276
1597666800000|2020-08-17 12:20:00|2725.8|2722.3|2724.2|2720.7|2726.6|2724.6|2715.4|2712.6|1136
1597667100000|2020-08-17 12:25:00|2724.4|2720.9|2720.2|2716.7|2730.7|2727.9|2717.6|2714.5|1174
1597667400000|2020-08-17 12:30:00|2721.2|2715.9|2735.3|2731.8|2735.7|2732.2|2719|2715.5|1448
1597667700000|2020-08-17 12:35:00|2735.2|2731.7|2733.9|2730.4|2737.2|2735.2|2729.2|2726.5|1577
1597668000000|2020-08-17 12:40:00|2732.9|2730.9|2732.9|2730.9|2738.7|2736.3|2731.8|2729|1011
1597668300000|2020-08-17 12:45:00|2732.6|2730.6|2729.8|2727.8|2733|2731|2724|2720.5|1048
1597668600000|2020-08-17 12:50:00|2729.9|2727.9|2721|2719|2731.8|2728.9|2718.7|2716.2|1039
1597668900000|2020-08-17 12:55:00|2720.9|2718.9|2719.9|2717.9|2728.3|2725.8|2719.1|2716|1014
1597669200000|2020-08-17 13:00:00|2719.6|2717.6|2733.1|2731.1|2733.5|2731.5|2719.2|2716.8|1439
1597669500000|2020-08-17 13:05:00|2732.9|2730.9|2735.9|2732.4|2740.9|2738.2|2725.9|2723|1265
1597669800000|2020-08-17 13:10:00|2736|2732.5|2726.9|2723.4|2737.9|2735.3|2724.7|2721.8|1207
1597670100000|2020-08-17 13:15:00|2727.2|2723.7|2718.2|2714.7|2731.1|2728.8|2715.8|2713|1390
1597670400000|2020-08-17 13:20:00|2717.5|2715.5|2725.2|2723.2|2725.8|2723.5|2711|2707.9|1227
1597670700000|2020-08-17 13:25:00|2725.1|2723.1|2737.6|2734.1|2738.8|2736.1|2724.9|2722|1122
1597671000000|2020-08-17 13:30:00|2736.8|2734.8|2738.1|2736.1|2739.3|2736.7|2731.7|2729.7|1505
1597671300000|2020-08-17 13:35:00|2738.3|2736.3|2733.7|2731.7|2738.6|2736.6|2729.7|2727.7|1323
1597671600000|2020-08-17 13:40:00|2733.4|2731.4|2740.7|2738.7|2745.1|2742.7|2733.4|2731.4|1420
1597671900000|2020-08-17 13:45:00|2740.1|2738.1|2736|2734|2744.5|2742.5|2731.4|2729.4|1406
1597672200000|2020-08-17 13:50:00|2736.1|2734.1|2733.6|2731.6|2739.6|2737.5|2725.3|2723.3|1265
1597672500000|2020-08-17 13:55:00|2733.7|2731.7|2734|2732|2736|2733.1|2727|2724.5|1293
1597672800000|2020-08-17 14:00:00|2733.9|2731.9|2731.5|2729.5|2740|2737.6|2730.7|2728.5|1111
1597673100000|2020-08-17 14:05:00|2731.2|2729.2|2740.1|2738.1|2741.7|2739.3|2730.9|2728.9|1133
1597673400000|2020-08-17 14:10:00|2740.3|2738.3|2734.4|2732.4|2740.8|2738.8|2733.2|2731.2|1184
1597673700000|2020-08-17 14:15:00|2734.3|2732.3|2729.5|2727.5|2734.3|2732.3|2724.1|2722.1|1256
1597674000000|2020-08-17 14:20:00|2729.4|2727.4|2736.8|2734.8|2738.6|2736.6|2726.4|2724.4|1117
1597674300000|2020-08-17 14:25:00|2737.2|2735.2|2739.6|2737.6|2742|2740|2736.4|2733.7|1373
1597674600000|2020-08-17 14:30:00|2739.2|2737.2|2750.1|2748.1|2751.4|2749.4|2738.5|2736.5|1390
1597674900000|2020-08-17 14:35:00|2750.3|2748.3|2745|2743|2751.8|2749.8|2744.2|2742.2|1177
1597675200000|2020-08-17 14:40:00|2745.1|2743.1|2751.2|2749.2|2752.7|2750.7|2745.1|2743.1|1119
1597675500000|2020-08-17 14:45:00|2751.3|2749.3|2737.9|2735.9|2752.4|2750.4|2736.6|2734|1460
1597675800000|2020-08-17 14:50:00|2737.6|2735.6|2738.2|2736.2|2742.8|2740|2736.8|2734.3|1253
1597676100000|2020-08-17 14:55:00|2738.3|2736.3|2734.1|2732.1|2740.8|2738.5|2728.3|2726.3|1358
1597676400000|2020-08-17 15:00:00|2733.9|2731.9|2717.8|2715.8|2735.7|2733.7|2713.2|2710.1|1398
1597676700000|2020-08-17 15:05:00|2717.3|2715.3|2720.4|2718.4|2726.6|2724.6|2715.4|2713.4|1356
1597677000000|2020-08-17 15:10:00|2720.3|2718.3|2731.9|2729.9|2732.9|2730.9|2720.3|2718.3|1293
1597677300000|2020-08-17 15:15:00|2731.5|2729.5|2732.4|2730.4|2735|2733|2728.7|2726.7|1331
1597677600000|2020-08-17 15:20:00|2732|2730|2735.8|2733.8|2739.5|2737.5|2727.2|2725.2|1321
1597677900000|2020-08-17 15:25:00|2736.4|2734.4|2738.1|2736.1|2739.6|2737.6|2734.3|2732.3|1086
1597678200000|2020-08-17 15:30:00|2738.3|2736.3|2737.2|2735.2|2742.9|2740.9|2736.7|2733.9|1081
1597678500000|2020-08-17 15:35:00|2737.1|2735.1|2731.9|2729.9|2739.2|2737.2|2729.4|2726.8|1176
1597678800000|2020-08-17 15:40:00|2731.6|2729.6|2733.3|2731.3|2735.3|2733|2729.3|2727.3|1179
1597679100000|2020-08-17 15:45:00|2733.4|2731.4|2731.6|2729.6|2734.1|2731.6|2727.1|2724.3|1132
1597679400000|2020-08-17 15:50:00|2731.8|2729.8|2736.4|2734.4|2737.3|2735.3|2724.3|2722.3|1297
1597679700000|2020-08-17 15:55:00|2736.1|2734.1|2738.4|2736.4|2740.4|2738.4|2734.4|2732.4|1177
1597680000000|2020-08-17 16:00:00|2738.5|2736.5|2734.8|2732.8|2739|2737|2733.1|2730.4|813
1597680300000|2020-08-17 16:05:00|2735.1|2733.1|2738.9|2736.9|2740.4|2738.2|2731.3|2729.2|818
1597680600000|2020-08-17 16:10:00|2738.7|2736.7|2739.7|2737.7|2741.7|2739.1|2736.5|2734.3|716
1597680900000|2020-08-17 16:15:00|2739.8|2737.8|2736.8|2734.8|2740.6|2738.1|2734.5|2731.9|752
1597681200000|2020-08-17 16:20:00|2737|2735|2740.6|2738.6|2741.1|2738.6|2736.5|2734|767
1597681500000|2020-08-17 16:25:00|2740.9|2738.9|2745.3|2743.3|2748.1|2746.1|2740.4|2738.4|954
1597681800000|2020-08-17 16:30:00|2745.6|2743.6|2741.1|2739.1|2747|2744.9|2739.1|2736.3|923
1597682100000|2020-08-17 16:35:00|2740.8|2738.8|2744.4|2742.4|2746.7|2744.6|2740.8|2738.8|677
1597682400000|2020-08-17 16:40:00|2744.5|2742.5|2747.1|2745.1|2749.1|2746.2|2742.2|2740.2|770
1597682700000|2020-08-17 16:45:00|2747|2745|2746.5|2744.5|2750.9|2748.9|2745.6|2742.9|739
1597683000000|2020-08-17 16:50:00|2747.5|2745.5|2748.4|2746.4|2751.1|2748|2745.1|2743.1|719
1597683300000|2020-08-17 16:55:00|2748.9|2746.9|2744|2742|2749.9|2747.5|2742.7|2739.5|604
1597683600000|2020-08-17 17:00:00|2744.2|2742.2|2742.1|2740.1|2746.5|2743.6|2735.1|2733.1|1307
1597683900000|2020-08-17 17:05:00|2742.4|2740.4|2740.1|2738.1|2743.6|2740.9|2737.7|2735.7|1086
1597684200000|2020-08-17 17:10:00|2740|2738|2742.5|2740.5|2744|2741.8|2739.2|2736.8|892
1597684500000|2020-08-17 17:15:00|2742.6|2740.6|2747.8|2745.8|2749.2|2747|2741.4|2738.8|773
1597684800000|2020-08-17 17:20:00|2748.6|2745.1|2753.8|2751.8|2757.3|2755.3|2746.4|2743.8|896
1597685100000|2020-08-17 17:25:00|2754|2752|2752.7|2750.7|2758.7|2756.7|2752.5|2749.6|1058
1597685400000|2020-08-17 17:30:00|2752.6|2750.6|2753.6|2751.6|2756.5|2753.8|2751.3|2749.1|675
1597685700000|2020-08-17 17:35:00|2753.8|2751.8|2751.1|2749.1|2757.6|2754.9|2750.5|2747.8|657
1597686000000|2020-08-17 17:40:00|2750.9|2748.9|2749.7|2747.7|2753.3|2751|2747.2|2745.2|813
1597686300000|2020-08-17 17:45:00|2749.5|2747.5|2745.1|2743.1|2750.7|2748.7|2741|2739|979
1597686600000|2020-08-17 17:50:00|2744.9|2742.9|2741.4|2739.4|2747.3|2745.3|2739.8|2737.6|827
1597686900000|2020-08-17 17:55:00|2741.5|2739.5|2744.4|2742.4|2746.5|2744.4|2740.2|2738.2|830
1597687200000|2020-08-17 18:00:00|2744.3|2742.3|2739.9|2737.9|2744.6|2742.6|2736.8|2734.8|1010
1597687500000|2020-08-17 18:05:00|2739.2|2737.2|2742.1|2740.1|2742.7|2740.6|2736.1|2734.1|794
1597687800000|2020-08-17 18:10:00|2742|2740|2743.8|2741.8|2746.8|2744.8|2740.1|2738.1|858
1597688100000|2020-08-17 18:15:00|2743.7|2741.7|2744.8|2742.8|2746.2|2744.2|2740.4|2738.4|714
1597688400000|2020-08-17 18:20:00|2744.6|2742.6|2743.8|2741.8|2746.8|2744.2|2742.1|2740.1|778
1597688700000|2020-08-17 18:25:00|2743.6|2741.6|2749.3|2747.3|2749.8|2747.8|2742.3|2740.3|958
1597689000000|2020-08-17 18:30:00|2749.4|2747.4|2748.8|2745.3|2751.2|2748.7|2745.4|2743.4|533
1597689300000|2020-08-17 18:35:00|2748.5|2746.5|2749.4|2747.4|2749.5|2747.5|2743.7|2741.5|514
1597689600000|2020-08-17 18:40:00|2748.6|2746.6|2749.6|2747.6|2750.4|2747.8|2745.9|2742.9|414
1597689900000|2020-08-17 18:45:00|2749.7|2747.7|2744|2742|2750.3|2748.3|2743.4|2741.4|406
1597690200000|2020-08-17 18:50:00|2742.9|2740.9|2740.9|2738.9|2744.5|2741.8|2739.4|2736.4|542
1597690500000|2020-08-17 18:55:00|2740.8|2738.8|2742.2|2740.2|2745|2742|2740.3|2738|484
1597690800000|2020-08-17 19:00:00|2742.1|2740.1|2747.8|2745.8|2749.7|2747.3|2740.9|2738.5|556
1597691100000|2020-08-17 19:05:00|2747.6|2745.6|2745.6|2743.6|2748.7|2745.9|2745.2|2742.4|393
1597691400000|2020-08-17 19:10:00|2745.5|2743.5|2745.6|2743.6|2746.7|2743.8|2741.5|2738.6|434
1597691700000|2020-08-17 19:15:00|2745.7|2743.7|2743.7|2741.7|2745.9|2743.8|2741.1|2738.4|355
1597692000000|2020-08-17 19:20:00|2743.8|2741.8|2742.6|2740.6|2744.8|2742.2|2740.9|2738.3|346
1597692300000|2020-08-17 19:25:00|2742.7|2740.7|2742.3|2740.3|2745.6|2743.6|2741.7|2738.9|355
1597692600000|2020-08-17 19:30:00|2742.5|2740.5|2743.4|2741.4|2745.5|2742.5|2741|2738|422
1597692900000|2020-08-17 19:35:00|2743.9|2740.4|2745.5|2742|2745.5|2742.6|2741.5|2738.1|431
1597693200000|2020-08-17 19:40:00|2745.3|2741.8|2744.5|2741|2746.6|2743.1|2742.2|2739.4|358
1597693500000|2020-08-17 19:45:00|2744.4|2740.9|2747.1|2743.6|2748.8|2745.7|2742|2739.4|484
1597693800000|2020-08-17 19:50:00|2747.2|2743.7|2751|2747.5|2752|2749.2|2746|2743.3|467
1597694100000|2020-08-17 19:55:00|2750.9|2747.4|2750.2|2746.7|2753.5|2750.4|2747.6|2744.4|445
1597694400000|2020-08-17 20:00:00|2751.5|2748|2749.7|2746.2|2753.8|2751.1|2746.1|2743.3|493
1597694700000|2020-08-17 20:05:00|2749.6|2746.1|2752.2|2748.7|2753.4|2749.9|2748.5|2745.7|292
1597695000000|2020-08-17 20:10:00|2752.6|2749.1|2752|2748.5|2753.7|2750.7|2750.6|2747.3|252
1597695300000|2020-08-17 20:15:00|2752.1|2748.6|2751.5|2748|2753|2749.5|2748.8|2745.7|253
1597695600000|2020-08-17 20:20:00|2751.3|2747.8|2751.9|2748.4|2753.6|2750.6|2749.3|2745.8|241
1597695900000|2020-08-17 20:25:00|2752.3|2748.8|2749.6|2746.1|2753.7|2750.3|2747.8|2744.3|238
1597696200000|2020-08-17 20:30:00|2749.5|2746|2748.9|2745.4|2751.7|2748.1|2747.4|2744.1|167
1597696500000|2020-08-17 20:35:00|2749|2745.5|2750|2746.5|2751.3|2747.3|2747.7|2743.7|220
1597696800000|2020-08-17 20:40:00|2749.4|2747.4|2750.2|2746.7|2752|2747.6|2748.6|2744.2|168
1597697100000|2020-08-17 20:45:00|2749.9|2746.4|2746.6|2743.1|2752.1|2747.7|2746.2|2742.4|281
1597697400000|2020-08-17 20:50:00|2747|2743.5|2749.3|2745.8|2750.1|2747.1|2746.3|2742.8|255
1597697700000|2020-08-17 20:55:00|2749.4|2745.9|2749.7|2746.2|2754.9|2748.3|2747.8|2743.2|275
1597701600000|2020-08-17 22:00:00|2755.5|2747.7|2747.4|2739.5|2758.7|2749.8|2744.3|2736.3|578
1597701900000|2020-08-17 22:05:00|2747.6|2739.4|2734.8|2729|2749.4|2743.9|2730.4|2722.6|533
1597702200000|2020-08-17 22:10:00|2736.2|2728.4|2735.1|2727.2|2742.1|2734.6|2733.8|2724.2|506
1597702500000|2020-08-17 22:15:00|2735.6|2725.2|2735.6|2729.6|2740.8|2733.9|2733|2724.8|447
1597702800000|2020-08-17 22:20:00|2735.7|2729.9|2736.1|2730|2737.2|2732.6|2733.6|2726.5|292
1597703100000|2020-08-17 22:25:00|2735.7|2730.2|2734.4|2730.9|2736.5|2731.8|2732.8|2725.6|202
1597703400000|2020-08-17 22:30:00|2734.3|2730.8|2738.7|2733.5|2741.9|2735.6|2733|2726.3|297
1597703700000|2020-08-17 22:35:00|2738.8|2733.8|2736|2732.5|2741.1|2737.3|2734.3|2727.9|344
1597704000000|2020-08-17 22:40:00|2735.9|2732.4|2725.8|2722.3|2739.6|2736.1|2725.4|2720.5|329
1597704300000|2020-08-17 22:45:00|2725.9|2722.4|2721.9|2718.4|2726.5|2722.9|2713.7|2708.6|599
1597704600000|2020-08-17 22:50:00|2721.7|2718.2|2729.2|2725.7|2731|2727.7|2721.7|2716.5|361
1597704900000|2020-08-17 22:55:00|2729.3|2725.8|2733.1|2729.6|2733.1|2729.6|2722.9|2716.5|456
1597705200000|2020-08-17 23:00:00|2732.6|2729.1|2725.9|2720.8|2733.2|2730.1|2722.8|2716.8|361
1597705500000|2020-08-17 23:05:00|2725.2|2720.2|2721.7|2716.5|2726.5|2722|2716.2|2710.6|510
1597705800000|2020-08-17 23:10:00|2722|2716.6|2733.9|2730.4|2735.8|2731.5|2722|2715.5|475
1597706100000|2020-08-17 23:15:00|2734.9|2729.9|2733.8|2730.3|2736.6|2732.5|2726.7|2721.5|503
1597706400000|2020-08-17 23:20:00|2733.7|2730.2|2729.6|2724.3|2736.5|2732.6|2724.5|2719.2|541
1597706700000|2020-08-17 23:25:00|2729.8|2724.2|2739.7|2736.2|2739.7|2736.2|2729.8|2724.2|567
1597707000000|2020-08-17 23:30:00|2739.2|2734.1|2736.1|2731|2741.4|2737.4|2734.5|2729.4|466
1597707300000|2020-08-17 23:35:00|2736.2|2732|2739.2|2733.4|2742.4|2734.9|2733.8|2727.6|270
1597707600000|2020-08-17 23:40:00|2738.9|2733.5|2738.6|2733.4|2741.6|2735.3|2735.8|2728.5|185
1597707900000|2020-08-17 23:45:00|2739|2733.9|2735.3|2731.8|2741.5|2735.3|2735.3|2729.9|219
1597708200000|2020-08-17 23:50:00|2736.6|2731.5|2734.9|2729.7|2738|2732.2|2732.1|2725.3|266
1597708500000|2020-08-17 23:55:00|2734.1|2730.6|2736|2732.5|2739.3|2732.9|2733.9|2729.2|200
1597708800000|2020-08-18 00:00:00|2736.3|2730.2|2738.5|2735|2740.7|2735.7|2733.9|2728.1|355
1597709100000|2020-08-18 00:05:00|2738.4|2734.9|2739.1|2733.8|2743|2737.6|2736.8|2729.8|359
1597709400000|2020-08-18 00:10:00|2739|2733.9|2736.6|2731.5|2743.2|2737.6|2735.7|2730|351
1597709700000|2020-08-18 00:15:00|2736|2732.5|2733.2|2727.4|2737.3|2732.5|2729.2|2723.9|541
1597710000000|2020-08-18 00:20:00|2733.3|2727.2|2732.5|2729|2737.7|2732.7|2731.5|2725.1|335
1597710300000|2020-08-18 00:25:00|2734.3|2727.7|2736.5|2733|2740|2734.6|2730.4|2726|342
1597710600000|2020-08-18 00:30:00|2736.8|2733.3|2736.6|2731|2740.8|2735.7|2735.2|2728.2|360
1597710900000|2020-08-18 00:35:00|2735.2|2731.7|2744.2|2739.1|2745.1|2740|2734.9|2730.1|332
1597711200000|2020-08-18 00:40:00|2743.4|2738.7|2745.5|2742|2747.9|2743.7|2740.7|2734.7|410
1597711500000|2020-08-18 00:45:00|2746.4|2740.9|2749.8|2746.3|2752.5|2747.7|2745.1|2740|438
1597711800000|2020-08-18 00:50:00|2749.7|2746.2|2751.6|2745.6|2753.6|2747.4|2744.8|2738.3|515
1597712100000|2020-08-18 00:55:00|2751.5|2745.9|2747.9|2744.4|2751.5|2746.3|2744.3|2739.9|414
1597712400000|2020-08-18 01:00:00|2748|2744.5|2766.2|2762.7|2768.1|2763.2|2747.5|2744|1588
1597712700000|2020-08-18 01:05:00|2767.2|2763.7|2775.8|2772.3|2779.3|2775.1|2765|2761.2|1410
1597713000000|2020-08-18 01:10:00|2775.9|2772.4|2781|2777.5|2783.9|2779.7|2767.9|2763.7|1379
1597713300000|2020-08-18 01:15:00|2781.5|2776.4|2778|2774.5|2788.9|2784.4|2777.6|2773.7|1520
1597713600000|2020-08-18 01:20:00|2776.7|2773.2|2775.9|2772.4|2781.6|2776.5|2773.4|2768|1241
1597713900000|2020-08-18 01:25:00|2777.4|2771.3|2774.3|2769.3|2784.2|2779.5|2770.7|2765.9|983
1597714200000|2020-08-18 01:30:00|2774.2|2769.1|2772|2768.5|2780|2774.6|2768.9|2764.2|1017
1597714500000|2020-08-18 01:35:00|2772.8|2767.3|2775|2769.7|2779.3|2775.8|2768.9|2764.5|994
1597714800000|2020-08-18 01:40:00|2774.1|2770.6|2776.3|2772.8|2779.9|2774|2770.1|2766.2|817
1597715100000|2020-08-18 01:45:00|2776.1|2772.6|2788|2782.6|2789.2|2784.7|2772.8|2768.6|1076
1597715400000|2020-08-18 01:50:00|2786.8|2783.3|2783.8|2780.3|2790.2|2785.4|2781.7|2777.6|1282
1597715700000|2020-08-18 01:55:00|2783.7|2780.2|2785.4|2781.9|2793.7|2788.7|2779.7|2775.2|1130
1597716000000|2020-08-18 02:00:00|2785.5|2782|2782.1|2778.6|2792.9|2789.4|2779.9|2776|1288
1597716300000|2020-08-18 02:05:00|2782|2776.6|2785.4|2781.9|2786.6|2782.4|2779.9|2775.5|972
1597716600000|2020-08-18 02:10:00|2785.6|2782.1|2780.2|2776.7|2786.8|2782.3|2778.1|2773.6|1088
1597716900000|2020-08-18 02:15:00|2780.1|2776.6|2777.6|2772.5|2784.9|2780.2|2775.7|2771.3|662
1597717200000|2020-08-18 02:20:00|2776.8|2773.3|2782.6|2779.1|2789.7|2783.5|2776.3|2772.4|967
1597717500000|2020-08-18 02:25:00|2782.5|2779|2781.9|2778.4|2787.8|2783|2781|2776.9|651
1597717800000|2020-08-18 02:30:00|2783.1|2778|2787.5|2782.1|2788.5|2784.2|2779.5|2775.2|890
1597718100000|2020-08-18 02:35:00|2787.7|2781.9|2781.7|2778.2|2788|2783.9|2781.4|2776.1|701
1597718400000|2020-08-18 02:40:00|2781.9|2778.4|2780.7|2777.2|2783.8|2779.5|2776.6|2772.6|840
1597718700000|2020-08-18 02:45:00|2780.9|2777.4|2780.6|2777.1|2783.4|2779.5|2772.6|2769.1|1067
1597719000000|2020-08-18 02:50:00|2782.1|2778.6|2780.4|2776.9|2784.1|2779|2776.9|2772|669
1597719300000|2020-08-18 02:55:00|2780.7|2777.2|2782.7|2777.4|2783.6|2779.5|2778.3|2773.5|708
1597719600000|2020-08-18 03:00:00|2782.8|2777.2|2787.7|2782.1|2788.7|2784.4|2779.6|2774.7|811
1597719900000|2020-08-18 03:05:00|2786.7|2783.2|2786.4|2781.1|2791.7|2787.5|2785.2|2779|805
1597720200000|2020-08-18 03:10:00|2786.5|2779.8|2784.3|2780.8|2788|2783.9|2782.8|2778.5|648
1597720500000|2020-08-18 03:15:00|2783.9|2780.4|2785.4|2781.9|2787.4|2783.4|2782.8|2779.3|612
1597720800000|2020-08-18 03:20:00|2788.1|2783|2780.3|2776.8|2789.1|2784.2|2779.7|2776.2|876
1597721100000|2020-08-18 03:25:00|2780.8|2777.3|2774.7|2769.3|2784.2|2779.6|2769.5|2765.2|1130
1597721400000|2020-08-18 03:30:00|2774.6|2769.5|2779.6|2776.1|2780.6|2776.9|2769.6|2764.3|642
1597721700000|2020-08-18 03:35:00|2780.6|2777.1|2778.4|2774.9|2783.9|2778.1|2778|2773.6|527
1597722000000|2020-08-18 03:40:00|2779.6|2774|2776|2772.5|2782.7|2777.5|2775|2771.3|346
1597722300000|2020-08-18 03:45:00|2776.1|2772.6|2782.6|2779.1|2787.7|2782.5|2776|2772.5|466
1597722600000|2020-08-18 03:50:00|2783.4|2778.2|2784.4|2780.9|2787.4|2782.7|2781.3|2776.9|382
1597722900000|2020-08-18 03:55:00|2784.5|2781|2782.9|2779.4|2787.3|2781.8|2782.7|2778.1|299
1597723200000|2020-08-18 04:00:00|2782.7|2779.2|2784.9|2781.4|2790.1|2786.6|2782.1|2777.8|568
1597723500000|2020-08-18 04:05:00|2785.4|2781.9|2783.2|2779.7|2787.4|2782.6|2781.7|2777.9|393
1597723800000|2020-08-18 04:10:00|2783.5|2780|2785.5|2782|2788|2782.7|2782|2778.1|440
1597724100000|2020-08-18 04:15:00|2786|2782.5|2785.2|2780.1|2788.1|2782.5|2781.4|2777.8|261
1597724400000|2020-08-18 04:20:00|2785.4|2780.3|2787.3|2782.2|2789.6|2784|2782.6|2778.2|356
1597724700000|2020-08-18 04:25:00|2788.1|2781.6|2784|2780.5|2788.2|2782.9|2783|2778.6|304
1597725000000|2020-08-18 04:30:00|2784.5|2781|2779.3|2775.8|2787.2|2781.6|2777.8|2774.3|460
1597725300000|2020-08-18 04:35:00|2779.4|2775.9|2780.1|2776.6|2781.9|2777.6|2778.5|2773.2|351
1597725600000|2020-08-18 04:40:00|2780.2|2776.7|2783.5|2780|2785.7|2781.8|2779.6|2774.5|379
1597725900000|2020-08-18 04:45:00|2783.8|2780.3|2780.6|2777.1|2785|2781.5|2779.7|2775|477
1597726200000|2020-08-18 04:50:00|2780.7|2775.6|2780|2774.9|2783.7|2778.9|2775.8|2772|496
1597726500000|2020-08-18 04:55:00|2779.9|2777.1|2782.1|2778.6|2783.7|2779.5|2779.8|2775.1|318
1597726800000|2020-08-18 05:00:00|2782.2|2778.7|2780.2|2776.7|2784.2|2780.7|2778.1|2773.7|483
1597727100000|2020-08-18 05:05:00|2779|2775.5|2780.6|2777.1|2783.2|2779.6|2777.5|2772.7|486
1597727400000|2020-08-18 05:10:00|2780.4|2776.9|2780.5|2777|2783.1|2778.9|2777|2773.3|460
1597727700000|2020-08-18 05:15:00|2780.6|2777.1|2782.9|2779.4|2784.5|2780.1|2778|2773.6|390
1597728000000|2020-08-18 05:20:00|2782.3|2778.8|2782.2|2778.7|2784.3|2780.5|2778.8|2774.3|447
1597728300000|2020-08-18 05:25:00|2782.3|2778.8|2783.7|2780.2|2788.7|2785.2|2781.4|2776.6|772
1597728600000|2020-08-18 05:30:00|2783.1|2779.6|2789.5|2786|2791.7|2788.3|2783.1|2779.6|1068
1597728900000|2020-08-18 05:35:00|2789.2|2785.7|2795.7|2792.2|2798.1|2794.2|2789|2784.5|936
1597729200000|2020-08-18 05:40:00|2795.9|2792.4|2801.6|2798.1|2806|2801.9|2795.5|2792|1237
1597729500000|2020-08-18 05:45:00|2801.5|2798|2799|2795.5|2806.6|2801.4|2798.2|2794.4|1105
1597729800000|2020-08-18 05:50:00|2799.3|2795.8|2798.1|2794.6|2801.5|2797.8|2793.7|2790.1|1041
1597730100000|2020-08-18 05:55:00|2798.5|2795|2800.2|2794.9|2801.8|2796.7|2794.6|2791.1|924
1597730400000|2020-08-18 06:00:00|2799.2|2795.7|2804.8|2801.3|2806.6|2801.5|2796.4|2793|963
1597730700000|2020-08-18 06:05:00|2803.5|2800|2793.7|2790.2|2806.1|2801.7|2790.9|2786.4|991
1597731000000|2020-08-18 06:10:00|2793.6|2790.1|2793.8|2790.3|2796.7|2791.7|2788.5|2784.9|864
1597731300000|2020-08-18 06:15:00|2794.2|2790.7|2798|2794.5|2798.7|2795.2|2792.6|2789.3|777
1597731600000|2020-08-18 06:20:00|2798.1|2794.6|2797.5|2794|2800.2|2796.8|2795.5|2790.7|833
1597731900000|2020-08-18 06:25:00|2797.6|2794.1|2806.5|2800.9|2806.8|2802.5|2797.4|2791.8|1147
1597732200000|2020-08-18 06:30:00|2805.3|2801.8|2801.5|2798|2807|2801.8|2799.5|2795.4|1161
1597732500000|2020-08-18 06:35:00|2801.4|2797.9|2800.6|2797.1|2807.2|2802.3|2799.9|2796.2|1093
1597732800000|2020-08-18 06:40:00|2801.4|2796.3|2801.7|2798.2|2805.6|2801.1|2799.8|2796|966
1597733100000|2020-08-18 06:45:00|2801.9|2798.4|2799.4|2795.9|2802.1|2799.1|2795.8|2792.3|1138
1597733400000|2020-08-18 06:50:00|2799.5|2796|2804.3|2800.8|2805.9|2801.2|2799|2795.5|745
1597733700000|2020-08-18 06:55:00|2804.4|2800.9|2807.3|2802.2|2809.2|2804.3|2803.7|2799.8|999
1597734000000|2020-08-18 07:00:00|2805.8|2802.3|2796.4|2792.9|2806.4|2802.9|2795|2791.5|1025
1597734300000|2020-08-18 07:05:00|2796.1|2792.6|2800.3|2796.8|2802.5|2798.5|2793.6|2790.1|835
1597734600000|2020-08-18 07:10:00|2800.2|2796.7|2802.1|2798.6|2803.9|2800.4|2797.4|2793.9|841
1597734900000|2020-08-18 07:15:00|2802|2798.5|2802.9|2799.4|2802.9|2799.4|2797.8|2794.3|680
1597735200000|2020-08-18 07:20:00|2803.1|2799.6|2802.8|2799.3|2803.5|2800|2800|2796.5|603
1597735500000|2020-08-18 07:25:00|2802.4|2798.9|2807|2803.5|2807.7|2804.2|2799.6|2796.1|688
1597735800000|2020-08-18 07:30:00|2806.6|2803.1|2813.1|2809.6|2815|2811.5|2804.7|2801.2|786
1597736100000|2020-08-18 07:35:00|2813|2809.5|2824|2820.5|2826.8|2821.7|2810.9|2807.4|922
1597736400000|2020-08-18 07:40:00|2824.2|2820.7|2825.1|2821.6|2826.8|2823.3|2818|2814.5|911
1597736700000|2020-08-18 07:45:00|2825.2|2821.7|2836.1|2832.6|2837.4|2833.9|2824.1|2821.2|1018
1597737000000|2020-08-18 07:50:00|2836.6|2833.1|2827.8|2824.3|2837.9|2834.4|2821.5|2818|1012
1597737300000|2020-08-18 07:55:00|2827.2|2823.7|2821.7|2818.2|2827.9|2824.4|2818.2|2814.7|968
1597737600000|2020-08-18 08:00:00|2821.4|2817.9|2826.5|2823|2829.2|2825.7|2820.5|2817|937
1597737900000|2020-08-18 08:05:00|2826.2|2822.7|2821.3|2817.8|2831|2827.5|2821.1|2817.6|896
1597738200000|2020-08-18 08:10:00|2821.8|2818.3|2818.2|2814.7|2824.7|2821.2|2813.4|2809.9|889
1597738500000|2020-08-18 08:15:00|2819.1|2815.6|2818.9|2815.4|2822.1|2818.6|2814.4|2810.9|828
1597738800000|2020-08-18 08:20:00|2819|2815.5|2816.9|2813.4|2820.6|2817|2814.7|2811.2|759
1597739100000|2020-08-18 08:25:00|2816.6|2813.1|2819.1|2815.6|2820.2|2816.7|2813.4|2809.9|826
1597739400000|2020-08-18 08:30:00|2819.2|2815.7|2820|2818|2825.9|2822.4|2817.9|2814.4|662
1597739700000|2020-08-18 08:35:00|2819.8|2817.8|2823.5|2820|2826.9|2823.8|2818.4|2815.9|672
1597740000000|2020-08-18 08:40:00|2823.3|2819.8|2820|2816.5|2825.6|2822.1|2818.8|2815.3|572
1597740300000|2020-08-18 08:45:00|2820.2|2816.7|2820|2816.5|2821.2|2817.7|2817|2813.7|397
1597740600000|2020-08-18 08:50:00|2820.1|2816.6|2821.9|2818.4|2823.1|2819.6|2818.8|2814.4|564
1597740900000|2020-08-18 08:55:00|2822|2818.5|2820.5|2817|2824.2|2820.5|2820|2816.5|518
1597741200000|2020-08-18 09:00:00|2820.7|2817.2|2821.7|2818.2|2823.8|2820.3|2820.1|2816.6|495
1597741500000|2020-08-18 09:05:00|2821.9|2818.4|2822|2820|2825.8|2822.4|2821.2|2817.8|535
1597741800000|2020-08-18 09:10:00|2822.7|2819.2|2826.3|2822.8|2828.9|2825.4|2821.7|2817.9|480
1597742100000|2020-08-18 09:15:00|2826.2|2822.7|2827.1|2823.6|2829.4|2825.9|2824.9|2821.4|442
1597742400000|2020-08-18 09:20:00|2827|2823.5|2830.2|2826.7|2835.9|2832.8|2825.4|2822.8|620
1597742700000|2020-08-18 09:25:00|2830.1|2826.6|2831.1|2827.6|2832.3|2828.8|2827|2823.5|516
1597743000000|2020-08-18 09:30:00|2831.2|2827.7|2828|2824.5|2831.8|2828.3|2826.4|2822.9|693
1597743300000|2020-08-18 09:35:00|2828.4|2824.9|2829.3|2824.1|2833|2829.5|2827.4|2823.8|512
1597743600000|2020-08-18 09:40:00|2828.5|2825|2829.3|2825.8|2832.1|2829|2826.7|2823.9|553
1597743900000|2020-08-18 09:45:00|2828.5|2826.5|2827.9|2825.9|2830.3|2827.1|2826.6|2823.5|435
1597744200000|2020-08-18 09:50:00|2828.3|2826.3|2827|2825|2831.7|2828.2|2827|2824.2|477
1597744500000|2020-08-18 09:55:00|2827.7|2825.7|2829.6|2826.1|2831.5|2828.8|2827.4|2824.5|303
1597744800000|2020-08-18 10:00:00|2828.9|2826.9|2829.4|2827.4|2830.8|2828.3|2828.5|2825|228
1597745100000|2020-08-18 10:05:00|2829.2|2827.2|2828|2824.5|2833.9|2830.9|2826.9|2823.5|430
1597745400000|2020-08-18 10:10:00|2829.2|2825.7|2823.2|2819.7|2829.6|2826.1|2821.9|2818.4|489
1597745700000|2020-08-18 10:15:00|2822.7|2819.2|2825.4|2821.9|2826.6|2823.1|2821.1|2818.1|551
1597746000000|2020-08-18 10:20:00|2825.1|2821.6|2831.4|2827.9|2831.8|2828.3|2822.6|2819.1|623
1597746300000|2020-08-18 10:25:00|2831.1|2827.6|2834.2|2828.9|2835.4|2832.7|2828.4|2824.9|580
1597746600000|2020-08-18 10:30:00|2833.1|2831.1|2827.6|2825.6|2834.5|2831.1|2827.6|2825.4|375
1597746900000|2020-08-18 10:35:00|2827.7|2825.7|2831.6|2829.6|2833.3|2830.4|2827.7|2825.1|371
1597747200000|2020-08-18 10:40:00|2831.3|2829.3|2833.2|2829.7|2833.4|2830.6|2829.8|2826.9|426
1597747500000|2020-08-18 10:45:00|2833.4|2829.9|2834.8|2831.3|2840.2|2836.7|2832|2829.2|448
1597747800000|2020-08-18 10:50:00|2834.7|2831.2|2831|2827.5|2835.8|2832.3|2829.6|2826.3|440
1597748100000|2020-08-18 10:55:00|2831.2|2827.7|2834.4|2830.9|2837.6|2834.1|2830.4|2827.4|424
1597748400000|2020-08-18 11:00:00|2834.3|2830.8|2833.6|2830.1|2837.9|2835.3|2831.2|2827.7|647
1597748700000|2020-08-18 11:05:00|2833.5|2830|2830.9|2827.4|2834.3|2830.8|2828.9|2825.4|463
1597749000000|2020-08-18 11:10:00|2830.7|2827.2|2830.4|2826.9|2832.2|2828.7|2827.6|2824.1|543
1597749300000|2020-08-18 11:15:00|2830.5|2827|2825.2|2821.7|2832|2828.5|2825|2821.5|532
1597749600000|2020-08-18 11:20:00|2825.5|2822|2826.3|2822.8|2827.2|2824.1|2818.9|2815.4|761
1597749900000|2020-08-18 11:25:00|2826|2822.5|2795.9|2792.4|2827.2|2824.5|2788.6|2784|1035
1597750200000|2020-08-18 11:30:00|2795.6|2792.1|2802.5|2799|2810.6|2807.1|2795.4|2791.9|1017
1597750500000|2020-08-18 11:35:00|2802.7|2799.2|2808.4|2804.9|2810.8|2806.3|2797.5|2794|818
1597750800000|2020-08-18 11:40:00|2807.6|2804.1|2817.4|2813.9|2818.7|2815.2|2806.3|2802.8|758
1597751100000|2020-08-18 11:45:00|2817.6|2814.1|2818.6|2815.1|2824.3|2820.8|2817.5|2813.7|706
1597751400000|2020-08-18 11:50:00|2820.2|2816.7|2816.7|2813.2|2821.3|2817.8|2815|2811.5|568
1597751700000|2020-08-18 11:55:00|2816.6|2813.1|2812.3|2808.8|2819.5|2816|2807.7|2803.8|800
1597752000000|2020-08-18 12:00:00|2812|2808.5|2820.4|2816.9|2828.6|2825.1|2812|2808.5|965
1597752300000|2020-08-18 12:05:00|2820.5|2817|2821.5|2819.5|2825.4|2822.6|2819.6|2816.7|634
1597752600000|2020-08-18 12:10:00|2821.4|2819.4|2823|2819.5|2824.7|2821.6|2818.5|2815.3|773
1597752900000|2020-08-18 12:15:00|2822.7|2820.7|2838.6|2835.1|2842.4|2839.7|2822.3|2819.2|1266
1597753200000|2020-08-18 12:20:00|2838.7|2835.2|2838.3|2834.8|2840.7|2837.2|2834.6|2831.1|904
1597753500000|2020-08-18 12:25:00|2838.1|2834.6|2840.2|2834.8|2842|2837.6|2833.7|2829.7|862
1597753800000|2020-08-18 12:30:00|2840.6|2835.6|2830.4|2826.9|2840.7|2835.9|2830.3|2826.8|922
1597754100000|2020-08-18 12:35:00|2830.3|2826.8|2840|2836.5|2840.9|2838.2|2827.9|2824.2|974
1597754400000|2020-08-18 12:40:00|2840.1|2836.6|2840.5|2838.5|2845.9|2842.5|2838.1|2835|1132
1597754700000|2020-08-18 12:45:00|2840.9|2838.9|2841.1|2839.1|2844.6|2842.6|2838.7|2835.4|720
1597755000000|2020-08-18 12:50:00|2841|2839|2840.7|2837.2|2842|2840|2836.4|2832.4|812
1597755300000|2020-08-18 12:55:00|2840.8|2837.3|2840.2|2836.7|2844.1|2841.1|2837.4|2833.9|871
1597755600000|2020-08-18 13:00:00|2840.8|2837.3|2835.6|2832.1|2848.6|2845.1|2834.4|2831.3|1532
1597755900000|2020-08-18 13:05:00|2835.7|2832.2|2832.8|2829.3|2836.7|2833.6|2829.9|2826.2|1231
1597756200000|2020-08-18 13:10:00|2832.5|2829|2829.1|2825.6|2836.3|2832.8|2822.4|2818.9|1411
1597756500000|2020-08-18 13:15:00|2828.8|2825.3|2832.1|2828.6|2833.1|2829.9|2825.2|2821.7|1279
1597756800000|2020-08-18 13:20:00|2832.2|2828.7|2831.5|2828|2838.7|2835.2|2829|2825.9|1008
1597757100000|2020-08-18 13:25:00|2831.4|2827.9|2839.8|2836.3|2840.3|2836.8|2829.3|2825.8|925
1597757400000|2020-08-18 13:30:00|2839.9|2836.4|2842.3|2838.8|2846.5|2842.7|2836.2|2832.7|1355
1597757700000|2020-08-18 13:35:00|2842.1|2838.6|2841|2837.5|2845.7|2842.2|2838|2834.5|1154
1597758000000|2020-08-18 13:40:00|2840.8|2837.3|2840|2836.5|2843.9|2840.1|2837.5|2834.3|1143
1597758300000|2020-08-18 13:45:00|2840.1|2836.6|2840.2|2836.7|2844|2840.2|2837.7|2834.2|1085
1597758600000|2020-08-18 13:50:00|2840|2836.5|2826.5|2823|2840.3|2836.9|2826.5|2823|1130
1597758900000|2020-08-18 13:55:00|2826.4|2822.9|2812.9|2810.9|2828.1|2824.6|2810.2|2806.7|1641
1597759200000|2020-08-18 14:00:00|2813.8|2810.3|2816.2|2812.7|2821.2|2817.9|2811.5|2808.7|1308
1597759500000|2020-08-18 14:05:00|2816.1|2812.6|2785|2781.5|2817.7|2814.6|2760.7|2757.2|1991
1597759800000|2020-08-18 14:10:00|2785.2|2781.7|2793.1|2789.6|2793.4|2790.7|2771.7|2768.2|1880
1597760100000|2020-08-18 14:15:00|2792.8|2789.3|2779|2775.5|2797.5|2794.1|2777.8|2774.3|1644
1597760400000|2020-08-18 14:20:00|2778.4|2774.9|2748.7|2745.2|2782.5|2779|2741.3|2737.8|1773
1597760700000|2020-08-18 14:25:00|2749|2745.5|2721.9|2718.4|2760.7|2757.2|2712|2708.5|2039
1597761000000|2020-08-18 14:30:00|2722|2718.5|2742.3|2738.8|2745.5|2742|2713.7|2710.2|1961
1597761300000|2020-08-18 14:35:00|2742.1|2738.6|2746|2742.5|2751.4|2747.9|2739.8|2735.2|1669
1597761600000|2020-08-18 14:40:00|2745.6|2742.1|2747.8|2744.3|2753.9|2750.4|2744.2|2740.8|1597
1597761900000|2020-08-18 14:45:00|2748.1|2744.6|2765.2|2761.7|2767.6|2764.1|2747.8|2744.3|1659
1597762200000|2020-08-18 14:50:00|2765.3|2761.8|2769.3|2765.8|2777.3|2773.8|2765|2761.5|1554
1597762500000|2020-08-18 14:55:00|2769.5|2766|2764|2760.5|2771.5|2768|2752.7|2749.2|1636
1597762800000|2020-08-18 15:00:00|2763.9|2760.4|2772.6|2769.1|2777.9|2774.4|2758.8|2755.3|1442
1597763100000|2020-08-18 15:05:00|2772.2|2768.7|2771.8|2768.3|2779.3|2775.8|2768.8|2765.3|1520
1597763400000|2020-08-18 15:10:00|2771.9|2768.4|2770|2766.5|2774.2|2771.6|2762.4|2758.9|1470
1597763700000|2020-08-18 15:15:00|2770.2|2766.7|2770.2|2766.7|2771|2768.1|2763.9|2760.9|1352
1597764000000|2020-08-18 15:20:00|2770.3|2766.8|2771|2767.5|2772.7|2769.7|2763.4|2759.9|1338
1597764300000|2020-08-18 15:25:00|2771.1|2767.6|2788.3|2784.8|2788.3|2784.8|2770.3|2767|1515
1597764600000|2020-08-18 15:30:00|2788.2|2784.7|2779.4|2775.9|2790.1|2786.6|2777.7|2774.2|1463
1597764900000|2020-08-18 15:35:00|2778.9|2775.4|2778.1|2774.6|2779.6|2776.8|2769.8|2766.3|1370
1597765200000|2020-08-18 15:40:00|2778.2|2774.7|2786.8|2783.3|2789.6|2786.6|2774.2|2771.4|1367
1597765500000|2020-08-18 15:45:00|2786.1|2784.1|2786.8|2783.3|2787.5|2784.4|2780|2777.4|1207
1597765800000|2020-08-18 15:50:00|2786.7|2783.2|2787.1|2783.6|2790.1|2787.9|2782.3|2779.5|1241
1597766100000|2020-08-18 15:55:00|2786.8|2783.3|2782|2778.5|2787.3|2784.4|2777.4|2774.4|1234
1597766400000|2020-08-18 16:00:00|2781.8|2778.3|2781.8|2778.3|2787.9|2784.5|2780.9|2777.2|1156
1597766700000|2020-08-18 16:05:00|2781.5|2778|2783|2779.5|2785|2781.9|2776|2772.2|1260
1597767000000|2020-08-18 16:10:00|2783.2|2779.7|2788.6|2785.1|2790.2|2787.2|2779.5|2775.3|1051
1597767300000|2020-08-18 16:15:00|2788.7|2785.2|2787.9|2784.4|2791.6|2788.5|2784.6|2780.8|1104
1597767600000|2020-08-18 16:20:00|2787|2785|2801.7|2798.2|2802.9|2799.8|2783.9|2780|1196
1597767900000|2020-08-18 16:25:00|2801.6|2798.1|2799.2|2795.7|2803.6|2800.1|2797.3|2794.2|1179
1597768200000|2020-08-18 16:30:00|2799.1|2795.6|2810.4|2808.4|2812.8|2810|2799|2795.5|1065
1597768500000|2020-08-18 16:35:00|2810.5|2808.5|2811.4|2807.9|2817.8|2814.3|2808.7|2805.2|1425
1597768800000|2020-08-18 16:40:00|2811.9|2808.4|2809.4|2805.9|2818|2815.4|2806.2|2803.8|1364
1597769100000|2020-08-18 16:45:00|2810.2|2806.7|2806.2|2804.2|2815.2|2812|2803|2800.3|1290
1597769400000|2020-08-18 16:50:00|2806.3|2804.3|2807|2803.5|2809.5|2806.3|2801.1|2798.6|1104
1597769700000|2020-08-18 16:55:00|2806.3|2804.3|2807.7|2804.2|2810.9|2807.5|2804.7|2802.1|885
1597770000000|2020-08-18 17:00:00|2807.3|2803.8|2800.8|2797.3|2807.3|2804.4|2790.9|2787.4|1573
1597770300000|2020-08-18 17:05:00|2801.2|2797.7|2801.4|2797.9|2805.3|2802|2795.2|2792.6|1065
1597770600000|2020-08-18 17:10:00|2801.6|2798.1|2804.8|2802.8|2807.7|2804.4|2796.5|2793.8|988
1597770900000|2020-08-18 17:15:00|2805.6|2802.1|2807.2|2803.7|2811|2807.9|2803.4|2801|1028
1597771200000|2020-08-18 17:20:00|2806.6|2804.6|2798.7|2795.2|2809.8|2807.1|2792.6|2789.1|1276
1597771500000|2020-08-18 17:25:00|2798.6|2795.1|2798.7|2795.2|2803.5|2800.3|2797.7|2794|719
1597771800000|2020-08-18 17:30:00|2798.4|2794.9|2800.2|2798.2|2805|2801.4|2798.3|2794.8|622
1597772100000|2020-08-18 17:35:00|2800.4|2798.4|2807.3|2803.8|2808.3|2804.9|2799.4|2795.8|742
1597772400000|2020-08-18 17:40:00|2807.6|2804.1|2806.1|2802.6|2812.2|2808.7|2803.7|2800.9|740
1597772700000|2020-08-18 17:45:00|2805.8|2802.3|2812.4|2808.9|2813.5|2810.1|2805|2802|679
1597773000000|2020-08-18 17:50:00|2811.7|2808.2|2812.4|2810.4|2817.9|2814.3|2809.3|2805.7|670
1597773300000|2020-08-18 17:55:00|2814.1|2808.2|2805.9|2802.4|2816.1|2813|2805.5|2802.2|882
1597773600000|2020-08-18 18:00:00|2806|2802.5|2807.2|2805.2|2812|2807.4|2803.9|2800.6|697
1597773900000|2020-08-18 18:05:00|2807.9|2804.4|2805.9|2802.4|2809.9|2806.7|2804|2800.5|658
1597774200000|2020-08-18 18:10:00|2806|2802.5|2801|2797.5|2808.1|2805|2799.3|2796.5|770
1597774500000|2020-08-18 18:15:00|2800.9|2797.4|2805.5|2802|2807.4|2803.5|2797.9|2795|566
1597774800000|2020-08-18 18:20:00|2805.6|2802.1|2806.9|2804.9|2810.3|2807.5|2804.6|2801.3|667
1597775100000|2020-08-18 18:25:00|2807|2803.5|2807.5|2804|2809.9|2806.1|2802.6|2798.5|647
1597775400000|2020-08-18 18:30:00|2807.4|2803.9|2812.3|2808.8|2814.8|2811.2|2805.6|2802.9|426
1597775700000|2020-08-18 18:35:00|2812.4|2808.9|2811|2809|2813.7|2810.1|2809.8|2806.5|260
1597776000000|2020-08-18 18:40:00|2810.8|2808.8|2810.9|2808.9|2814.2|2811.3|2809.2|2805.6|325
1597776300000|2020-08-18 18:45:00|2811.7|2808.2|2808.4|2806.4|2812.4|2809.6|2808|2804.2|265
1597776600000|2020-08-18 18:50:00|2808.5|2806.5|2803.6|2800.1|2809.3|2806.6|2800.1|2796.7|542
1597776900000|2020-08-18 18:55:00|2803.3|2799.8|2800.6|2797.1|2804.3|2801.6|2796.7|2793.8|523
1597777200000|2020-08-18 19:00:00|2800|2798|2798|2794.5|2801.8|2798.6|2792.2|2789.3|561
1597777500000|2020-08-18 19:05:00|2797.7|2794.2|2797.6|2794.1|2803.3|2800.5|2795.1|2792.4|490
1597777800000|2020-08-18 19:10:00|2798|2794.5|2807|2805|2808.3|2805.7|2797.4|2793.9|629
1597778100000|2020-08-18 19:15:00|2807.4|2803.9|2805.8|2802.3|2809.2|2806.3|2804.3|2801.3|514
1597778400000|2020-08-18 19:20:00|2805.9|2802.4|2803.2|2799.7|2807.9|2805.1|2803.1|2799.6|357
1597778700000|2020-08-18 19:25:00|2803.3|2799.8|2798.3|2794.8|2804.6|2801.3|2793.1|2790.4|651
1597779000000|2020-08-18 19:30:00|2797.7|2795.7|2801.2|2797.7|2803.5|2799.1|2796.5|2793.3|420
1597779300000|2020-08-18 19:35:00|2801.4|2797.9|2787.9|2785.9|2803.2|2799.9|2786.7|2783.3|559
1597779600000|2020-08-18 19:40:00|2788.1|2784.6|2793.5|2790|2796.1|2792|2787.7|2784.6|496
1597779900000|2020-08-18 19:45:00|2793.7|2790.2|2792.9|2789.4|2794.9|2791.4|2790|2786.9|452
1597780200000|2020-08-18 19:50:00|2792.8|2789.3|2768.9|2765.4|2796.1|2792.6|2756.6|2753|958
1597780500000|2020-08-18 19:55:00|2768.6|2765.1|2780.4|2776.9|2786.3|2781.5|2768.6|2765.1|990
1597780800000|2020-08-18 20:00:00|2781.1|2776.1|2764.8|2761.3|2781.5|2776.7|2763.4|2759.5|625
1597781100000|2020-08-18 20:05:00|2764.9|2761.4|2770.1|2766.6|2773.1|2769.8|2755.4|2750.4|647
1597781400000|2020-08-18 20:10:00|2771.2|2765.8|2778.7|2775.2|2779.8|2775.8|2769.2|2765.7|427
1597781700000|2020-08-18 20:15:00|2778.8|2775.3|2779|2775.5|2784.4|2779.4|2772.6|2769.1|439
1597782000000|2020-08-18 20:20:00|2779.3|2775.8|2778.7|2775.2|2780.2|2776.7|2773.3|2769.8|273
1597782300000|2020-08-18 20:25:00|2778.6|2775.1|2779.4|2775.9|2783.2|2779.7|2778.6|2774.9|331
1597782600000|2020-08-18 20:30:00|2779.3|2775.8|2774.5|2771|2779.7|2776|2772.9|2769|248
1597782900000|2020-08-18 20:35:00|2774.8|2771.3|2767.2|2763.7|2777.8|2773.7|2762|2758|325
1597783200000|2020-08-18 20:40:00|2767.3|2763.8|2768.1|2764.6|2770.5|2766.9|2765|2761.4|187
1597783500000|2020-08-18 20:45:00|2768.3|2764.8|2764.1|2760.6|2770.7|2767.2|2763.1|2758.1|274
1597783800000|2020-08-18 20:50:00|2765|2761.5|2767.7|2764.2|2768.3|2764.8|2763.9|2760.4|227
1597784100000|2020-08-18 20:55:00|2767.6|2764.1|2772.7|2765.6|2772.9|2766.8|2766.9|2762|225
1597788000000|2020-08-18 22:00:00|2775.7|2772.2|2786|2779.5|2787.2|2780.9|2775.2|2768.8|505
1597788300000|2020-08-18 22:05:00|2786.1|2779.6|2778.9|2773.4|2787.2|2780.5|2778.7|2772.8|466
1597788600000|2020-08-18 22:10:00|2778.1|2772.4|2769.8|2763.8|2779.4|2773.7|2768.5|2761.7|538
1597788900000|2020-08-18 22:15:00|2770.9|2764.6|2780.6|2773.7|2781.9|2775.5|2770.9|2762.3|527
1597789200000|2020-08-18 22:20:00|2781.8|2772.3|2778.5|2771.4|2782.7|2776|2776.5|2767.1|399
1597789500000|2020-08-18 22:25:00|2778.9|2769.1|2782.9|2774.8|2783.6|2776.4|2776.9|2768|316
1597789800000|2020-08-18 22:30:00|2783.3|2774|2787.4|2778.2|2787.4|2781.6|2778.8|2771.4|356
1597790100000|2020-08-18 22:35:00|2784.7|2778.7|2787.5|2784|2793.4|2789.1|2784.7|2778.7|659
1597790400000|2020-08-18 22:40:00|2788.4|2783.4|2789.5|2786|2793.6|2788.5|2786.5|2781.7|417
1597790700000|2020-08-18 22:45:00|2789.7|2786.2|2793.7|2787.2|2796.9|2791.9|2789.3|2785.8|528
1597791000000|2020-08-18 22:50:00|2792.9|2788.5|2793.3|2789.8|2797.7|2793.1|2792.1|2788.2|456
1597791300000|2020-08-18 22:55:00|2793.2|2789.7|2791.5|2788|2798.2|2792.6|2791.5|2787.3|442
1597791600000|2020-08-18 23:00:00|2794.9|2787.9|2788.7|2782|2794.9|2787.9|2784.4|2779.7|490
1597791900000|2020-08-18 23:05:00|2789.1|2782.2|2785|2779.3|2789.5|2783.2|2779.3|2774.7|634
1597792200000|2020-08-18 23:10:00|2784.9|2779.2|2796.3|2791.2|2797.4|2791.9|2781.4|2776.6|705
1597792500000|2020-08-18 23:15:00|2795.5|2792|2795.5|2792|2797|2792.5|2787.7|2783.7|490
1597792800000|2020-08-18 23:20:00|2794.7|2791.2|2795.3|2787.7|2800|2795.1|2786.6|2782.4|587
1597793100000|2020-08-18 23:25:00|2795.6|2788.1|2796.4|2790.4|2801.5|2795.7|2792.2|2786.5|551
1597793400000|2020-08-18 23:30:00|2796.3|2790.9|2787.3|2781.9|2798.2|2792.8|2786|2780.7|388
1597793700000|2020-08-18 23:35:00|2787.9|2781.1|2791.2|2784.3|2792.3|2787.8|2787.4|2781.1|315
1597794000000|2020-08-18 23:40:00|2791|2783.1|2793.7|2790.2|2795.1|2790.8|2788.2|2783|266
1597794300000|2020-08-18 23:45:00|2794.9|2786.5|2790.6|2787.1|2795.1|2790.2|2789.3|2782.4|297
1597794600000|2020-08-18 23:50:00|2790.8|2787.3|2792.8|2789.3|2798.5|2793.4|2790.7|2784.1|304
1597794900000|2020-08-18 23:55:00|2792.9|2789.4|2796.2|2792.7|2797.4|2793.4|2791|2786.4|257
1597795200000|2020-08-19 00:00:00|2797|2791.9|2792.8|2789.3|2798.9|2792.6|2791.2|2786.3|419
1597795500000|2020-08-19 00:05:00|2794.2|2788.1|2784.9|2779.7|2795.1|2789.7|2783.4|2777.1|618
1597795800000|2020-08-19 00:10:00|2785.8|2778.1|2788.9|2785.4|2793.2|2789.2|2784.6|2778.1|460
1597796100000|2020-08-19 00:15:00|2789|2785.5|2785.8|2782.3|2792|2787.4|2780.7|2776.3|581
1597796400000|2020-08-19 00:20:00|2785.7|2782.2|2789.1|2785.6|2791.1|2786.8|2783.7|2780.8|412
1597796700000|2020-08-19 00:25:00|2789.2|2785.7|2783.6|2780.1|2791.7|2786.8|2783.4|2779.4|381
1597797000000|2020-08-19 00:30:00|2783.3|2779.8|2777.5|2774|2786.8|2781.9|2776.6|2771.1|548
1597797300000|2020-08-19 00:35:00|2777.4|2773.9|2765.8|2758.9|2782.2|2777.6|2764.6|2758.9|919
1597797600000|2020-08-19 00:40:00|2764.4|2760.9|2771.8|2766|2773.5|2768.8|2759|2752.9|899
1597797900000|2020-08-19 00:45:00|2771.6|2766.4|2774.3|2770.8|2776.2|2772.7|2768|2762.4|562
1597798200000|2020-08-19 00:50:00|2773.5|2767.7|2772.6|2769.1|2776.5|2773|2770.9|2764.1|579
1597798500000|2020-08-19 00:55:00|2772.4|2768.9|2780.7|2777.2|2784.5|2778.3|2772.4|2767.6|651
1597798800000|2020-08-19 01:00:00|2781.4|2775.9|2789.8|2786.3|2793.6|2789.1|2771.2|2765.9|1449
1597799100000|2020-08-19 01:05:00|2791.2|2784.8|2796.1|2790.8|2798.9|2794.5|2785.9|2779.4|1004
1597799400000|2020-08-19 01:10:00|2795.4|2790.9|2797|2791.5|2807.2|2801.8|2794.5|2789.5|1116
1597799700000|2020-08-19 01:15:00|2796|2792.5|2797.4|2791.7|2798.9|2793.5|2791.9|2786.8|1008
1597800000000|2020-08-19 01:20:00|2797.6|2791.4|2791.5|2786.4|2799.3|2794.5|2790.4|2785.6|781
1597800300000|2020-08-19 01:25:00|2791.7|2785.9|2782|2776.8|2794.3|2790.3|2781.3|2776.4|1153
1597800600000|2020-08-19 01:30:00|2781.9|2776.4|2774.5|2769.3|2786.8|2782.3|2766.8|2761.8|1530
1597800900000|2020-08-19 01:35:00|2775.8|2769.1|2774.4|2770.9|2786.5|2779.5|2771.3|2767.2|1295
1597801200000|2020-08-19 01:40:00|2775.8|2769.8|2780.7|2775.7|2785.7|2779.4|2771.1|2766.8|1379
1597801500000|2020-08-19 01:45:00|2781.8|2775.4|2779.9|2776.4|2784.6|2778.1|2776.7|2772.1|766
1597801800000|2020-08-19 01:50:00|2780.7|2775.4|2784.6|2778.8|2789.2|2783.4|2776.4|2772|906
1597802100000|2020-08-19 01:55:00|2784.2|2779|2773.9|2768.4|2785.2|2779.4|2770.7|2766.5|774
1597802400000|2020-08-19 02:00:00|2772.7|2766.2|2774.2|2770.7|2780.1|2773.5|2769.6|2764.8|963
1597802700000|2020-08-19 02:05:00|2774.5|2771|2767.9|2764.4|2780.1|2772.7|2764.8|2760.5|1261
1597803000000|2020-08-19 02:10:00|2768|2764.5|2773.6|2770.1|2780.1|2771.2|2767.2|2763.4|969
1597803300000|2020-08-19 02:15:00|2773.8|2770.3|2774.4|2770.9|2778.2|2772.8|2771.9|2767.3|514
1597803600000|2020-08-19 02:20:00|2774.5|2771|2771.6|2768.1|2776.3|2771.1|2766.6|2762.5|582
1597803900000|2020-08-19 02:25:00|2772.9|2767.3|2771.4|2767.9|2774.7|2768.8|2769.4|2765.4|346
1597804200000|2020-08-19 02:30:00|2771.5|2768|2769.2|2765.7|2774.8|2768.6|2766|2761.4|678
1597804500000|2020-08-19 02:35:00|2769.1|2765.6|2756.4|2752.9|2772.7|2767|2754.3|2750.4|806
1597804800000|2020-08-19 02:40:00|2756.5|2753|2757.2|2753.7|2764.2|2757.9|2750|2745.2|1223
1597805100000|2020-08-19 02:45:00|2757.1|2753.6|2765.5|2762|2770.3|2764.5|2757|2752.8|799
1597805400000|2020-08-19 02:50:00|2765.6|2762.1|2764.9|2762.9|2768.7|2763|2760.5|2755.9|526
1597805700000|2020-08-19 02:55:00|2768.4|2762.1|2769.4|2767.4|2773.1|2769.1|2765.1|2760.9|723
1597806000000|2020-08-19 03:00:00|2770.2|2766.7|2769.8|2766.3|2772.7|2769.2|2764.4|2759.6|565
1597806300000|2020-08-19 03:05:00|2769.9|2766.4|2773.8|2770.3|2777.5|2773.7|2768.1|2763.4|652
1597806600000|2020-08-19 03:10:00|2773.4|2769.9|2780|2776.5|2781.6|2777.8|2771.6|2767.6|599
1597806900000|2020-08-19 03:15:00|2780.7|2775.6|2783|2779.5|2788.3|2784.3|2778.8|2774.2|787
1597807200000|2020-08-19 03:20:00|2783.3|2779.8|2783.2|2777.4|2786.9|2783|2779.6|2774.1|735
1597807500000|2020-08-19 03:25:00|2782.4|2778.9|2780.6|2777.1|2784.3|2779.2|2778|2773.4|431
1597807800000|2020-08-19 03:30:00|2780.7|2777.2|2776.8|2773.3|2782|2777.2|2775.2|2770.8|354
1597808100000|2020-08-19 03:35:00|2776.9|2773.4|2781.1|2777.6|2782.7|2778.4|2775.9|2772.4|306
1597808400000|2020-08-19 03:40:00|2781.2|2777.7|2781.1|2777.6|2782.5|2778.2|2778|2773.3|216
1597808700000|2020-08-19 03:45:00|2783.1|2775.7|2775.2|2771.7|2783.1|2777.7|2774.2|2770.3|289
1597809000000|2020-08-19 03:50:00|2778|2770.5|2771.2|2767.7|2778.4|2773.3|2767.7|2761.4|630
1597809300000|2020-08-19 03:55:00|2771.9|2766.6|2772.5|2769|2773.6|2769|2768.1|2762|473
1597809600000|2020-08-19 04:00:00|2771.9|2766.8|2772.6|2766.3|2774.9|2771.1|2769.6|2763.6|399
1597809900000|2020-08-19 04:05:00|2771.9|2768.4|2773|2769.5|2776.6|2771.9|2771|2764.4|331
1597810200000|2020-08-19 04:10:00|2772.9|2769.4|2772.9|2769.4|2775.1|2771|2770.8|2764.7|258
1597810500000|2020-08-19 04:15:00|2773.6|2768.4|2770.4|2766.9|2775.1|2770.8|2768.4|2762.5|365
1597810800000|2020-08-19 04:20:00|2770.1|2766.6|2766.4|2762.9|2770.5|2766.7|2762.3|2756.8|439
1597811100000|2020-08-19 04:25:00|2766.1|2762.6|2764.3|2760.8|2768.6|2764.8|2762.4|2756.9|430
1597811400000|2020-08-19 04:30:00|2764.8|2759.7|2762.1|2758.6|2766.3|2761.6|2760.6|2754.7|468
1597811700000|2020-08-19 04:35:00|2762|2758.5|2769.1|2765.6|2770.2|2765.6|2762|2756.6|413
1597812000000|2020-08-19 04:40:00|2767.6|2765.3|2771.1|2765.7|2772.9|2768.5|2767.1|2764.3|408
1597812300000|2020-08-19 04:45:00|2770.1|2766.6|2768.6|2765.1|2773.1|2768.5|2767.8|2764.2|258
1597812600000|2020-08-19 04:50:00|2769|2765.5|2767.5|2764|2771.4|2766.3|2766|2762.4|338
1597812900000|2020-08-19 04:55:00|2767.3|2763.8|2768.7|2765.2|2771.3|2765.9|2763.9|2759.7|405
1597813200000|2020-08-19 05:00:00|2768.6|2765.1|2771.4|2767.9|2773|2770.1|2768|2762.4|394
1597813500000|2020-08-19 05:05:00|2771.3|2767.8|2771.1|2767.6|2773.9|2771.2|2770.3|2765.4|317
1597813800000|2020-08-19 05:10:00|2771.3|2767.8|2769.9|2766.4|2772.2|2768.5|2766.5|2760.3|410
1597814100000|2020-08-19 05:15:00|2770|2766.5|2773.6|2770.1|2775.9|2771.6|2768.9|2765.8|290
1597814400000|2020-08-19 05:20:00|2773.4|2769.9|2775.1|2771.6|2779.1|2774.3|2772.7|2768.8|364
1597814700000|2020-08-19 05:25:00|2776.5|2771.4|2774.3|2770.8|2779.3|2774.4|2770.8|2768.5|465
1597815000000|2020-08-19 05:30:00|2774.2|2770.7|2770.6|2765.5|2776.2|2772|2765.1|2760.5|814
1597815300000|2020-08-19 05:35:00|2769.6|2766.1|2764.4|2760.9|2774.4|2769.9|2763.1|2758.7|683
1597815600000|2020-08-19 05:40:00|2764.1|2760.6|2756|2750.9|2766.8|2761.9|2752.4|2748.6|1277
1597815900000|2020-08-19 05:45:00|2755.8|2750.5|2744.9|2739.7|2763.8|2758.1|2740.7|2736.1|1253
1597816200000|2020-08-19 05:50:00|2744.6|2741.1|2752.3|2748.8|2755.2|2751.4|2741.5|2737.3|1281
1597816500000|2020-08-19 05:55:00|2753.7|2748.3|2748.5|2742.9|2756.5|2752.5|2745.1|2739|983
1597816800000|2020-08-19 06:00:00|2749.4|2742.6|2761.7|2758.2|2762.5|2758.6|2738.6|2733.8|1253
1597817100000|2020-08-19 06:05:00|2761.4|2757.9|2769.2|2765.7|2772.7|2768.6|2760.7|2756.8|1278
1597817400000|2020-08-19 06:10:00|2769.1|2765.6|2759.7|2757.7|2769.2|2766|2757|2754.5|993
1597817700000|2020-08-19 06:15:00|2759.9|2757.9|2765.6|2762.1|2771.7|2768.2|2757.2|2754.7|902
1597818000000|2020-08-19 06:20:00|2765.1|2761.6|2758.3|2754.8|2766.8|2763|2753.9|2750.4|1021
1597818300000|2020-08-19 06:25:00|2757.4|2753.9|2761.2|2757.7|2764.1|2759.2|2756.3|2753|607
1597818600000|2020-08-19 06:30:00|2760.2|2758.2|2765.1|2761.6|2766.9|2763|2756.7|2752.4|687
1597818900000|2020-08-19 06:35:00|2765.8|2762.3|2759.3|2755.8|2767.9|2763.8|2755.8|2751.7|902
1597819200000|2020-08-19 06:40:00|2759|2755.5|2760.1|2756.6|2762.9|2759.3|2756.2|2751.9|749
1597819500000|2020-08-19 06:45:00|2759.8|2756.3|2755.2|2751.7|2762.5|2759.5|2750.2|2746.7|1055
1597819800000|2020-08-19 06:50:00|2755|2751.5|2759.8|2756.3|2764.2|2761.1|2754.1|2749.5|925
1597820100000|2020-08-19 06:55:00|2760.3|2756.8|2757|2753.5|2762.5|2759.4|2753.1|2750|973
1597820400000|2020-08-19 07:00:00|2757.4|2753.9|2755.7|2752.2|2758.2|2755.4|2750.6|2747.1|823
1597820700000|2020-08-19 07:05:00|2755.6|2752.1|2742.5|2739|2758.3|2755.1|2740.7|2737.2|1192
1597821000000|2020-08-19 07:10:00|2741.8|2738.3|2747.3|2743.8|2749.2|2745.7|2735.1|2730.9|1126
1597821300000|2020-08-19 07:15:00|2747.4|2742.4|2730.8|2727.3|2748.8|2745.7|2726.3|2722.8|1233
1597821600000|2020-08-19 07:20:00|2730.9|2727.4|2735.2|2731.7|2737.8|2733.7|2720.2|2716.7|1243
1597821900000|2020-08-19 07:25:00|2735.3|2731.8|2740.6|2737.1|2742.3|2737.9|2732.7|2728.4|950
1597822200000|2020-08-19 07:30:00|2740.4|2736.9|2741.1|2737.6|2746.4|2742.7|2739.1|2733.5|982
1597822500000|2020-08-19 07:35:00|2741.2|2737.7|2744.9|2741.4|2747.1|2743.6|2739.5|2735.1|596
1597822800000|2020-08-19 07:40:00|2745.2|2741.7|2748.3|2744.8|2749.5|2745.2|2740.7|2736.9|596
1597823100000|2020-08-19 07:45:00|2748.2|2744.7|2744.6|2742.6|2752.3|2748.8|2742.6|2739.6|651
1597823400000|2020-08-19 07:50:00|2744.4|2742.4|2749.1|2745.6|2752.1|2748.6|2744.4|2742.4|586
1597823700000|2020-08-19 07:55:00|2749.2|2745.7|2739.7|2736.2|2749.3|2745.8|2738.7|2734.4|452
1597824000000|2020-08-19 08:00:00|2739.5|2736|2733.8|2730.3|2743.5|2740|2733|2729.7|725
1597824300000|2020-08-19 08:05:00|2733.7|2730.2|2734.3|2730.8|2738.8|2736.1|2732.3|2728.5|659
1597824600000|2020-08-19 08:10:00|2734.2|2732.2|2744.6|2741.1|2744.8|2741.9|2733.5|2730.9|693
1597824900000|2020-08-19 08:15:00|2744|2740.5|2745.9|2743.9|2749.8|2747.2|2742.4|2739.5|885
1597825200000|2020-08-19 08:20:00|2746.3|2742.8|2746.1|2744.1|2750.8|2747.7|2743.4|2740.7|574
1597825500000|2020-08-19 08:25:00|2746.2|2744.2|2743.1|2741.1|2747.9|2744.8|2741.8|2739.2|484
1597825800000|2020-08-19 08:30:00|2744|2740.5|2748.3|2746.3|2750.8|2748.7|2742.1|2739.1|566
1597826100000|2020-08-19 08:35:00|2748.6|2746.6|2749.2|2747.2|2752|2749.5|2747.7|2744.7|457
1597826400000|2020-08-19 08:40:00|2749.1|2747.1|2747.6|2744.1|2749.9|2747.1|2745.9|2742.6|436
1597826700000|2020-08-19 08:45:00|2747.8|2744.3|2751.7|2748.2|2754.5|2751.6|2741.8|2739|833
1597827000000|2020-08-19 08:50:00|2751.6|2748.1|2762.4|2758.9|2764.8|2761.3|2749.6|2746.1|1044
1597827300000|2020-08-19 08:55:00|2762.1|2758.6|2757.7|2755.7|2767|2764|2756.6|2754.2|877
1597827600000|2020-08-19 09:00:00|2757.4|2755.4|2760.9|2757.4|2765.8|2763.8|2757.2|2754.7|746
1597827900000|2020-08-19 09:05:00|2760.6|2757.1|2758.7|2755.2|2760.6|2757.1|2753.4|2750|632
1597828200000|2020-08-19 09:10:00|2758.5|2755|2755.6|2752.1|2760.6|2757.3|2754.6|2751.4|471
1597828500000|2020-08-19 09:15:00|2755.7|2752.2|2762.7|2760.7|2763.7|2760.8|2752.5|2749.3|602
1597828800000|2020-08-19 09:20:00|2762.8|2760.8|2764.5|2762.5|2765.8|2762.8|2760.1|2757.2|494
1597829100000|2020-08-19 09:25:00|2764.2|2762.2|2760.1|2756.6|2764.7|2762.2|2756.8|2754.1|423
1597829400000|2020-08-19 09:30:00|2760.3|2756.8|2761.2|2757.7|2762.3|2759.6|2756.6|2753.3|439
1597829700000|2020-08-19 09:35:00|2760.5|2758.5|2761.7|2759.7|2765|2762.3|2760.3|2757.4|379
1597830000000|2020-08-19 09:40:00|2762.4|2758.9|2757.8|2755.8|2766.3|2762.8|2756.8|2753.4|516
1597830300000|2020-08-19 09:45:00|2758.6|2755.1|2749|2745.5|2759.9|2756.7|2746.3|2743.1|868
1597830600000|2020-08-19 09:50:00|2749.3|2745.8|2749.5|2746|2751|2748.2|2739.2|2736.1|904
1597830900000|2020-08-19 09:55:00|2749.1|2745.6|2742.5|2739|2749.5|2746.7|2741.5|2738|731
1597831200000|2020-08-19 10:00:00|2742.8|2739.3|2747.9|2745.9|2750.1|2748.1|2741.5|2738|726
1597831500000|2020-08-19 10:05:00|2747.1|2745.1|2748.2|2744.7|2749.2|2747.2|2743.2|2739.4|496
1597831800000|2020-08-19 10:10:00|2748.4|2744.9|2747.9|2742.9|2751.7|2748.8|2743.8|2739.6|624
1597832100000|2020-08-19 10:15:00|2748.1|2744.5|2755.5|2752|2756.6|2753.2|2746.8|2742|589
1597832400000|2020-08-19 10:20:00|2755|2753|2757.3|2755.3|2760.1|2757.1|2752.4|2749|497
1597832700000|2020-08-19 10:25:00|2757.2|2755.2|2752.5|2749|2759.9|2756.1|2748.9|2745.4|554
1597833000000|2020-08-19 10:30:00|2752.1|2748.6|2749.3|2747.3|2754.8|2750.7|2747.3|2744.4|464
1597833300000|2020-08-19 10:35:00|2750.4|2746.9|2746.5|2743|2751.9|2748.1|2743.6|2739.2|614
1597833600000|2020-08-19 10:40:00|2746.8|2743.3|2749.8|2746.3|2750.5|2747.1|2743.8|2740.7|417
1597833900000|2020-08-19 10:45:00|2749.7|2746.2|2750.3|2746.8|2751.5|2748.7|2745.6|2742.1|481
1597834200000|2020-08-19 10:50:00|2749.6|2746.1|2755|2751.5|2759.7|2755.9|2748|2744.5|636
1597834500000|2020-08-19 10:55:00|2754.7|2751.2|2748.9|2745.4|2756.8|2752.7|2748.5|2745|424
1597834800000|2020-08-19 11:00:00|2748.7|2745.2|2745.9|2743.9|2751|2745.9|2743.4|2740.4|713
1597835100000|2020-08-19 11:05:00|2746|2744|2742.1|2738.6|2747.8|2745.4|2740.2|2736.8|607
1597835400000|2020-08-19 11:10:00|2742.2|2738.7|2735.8|2732.3|2742.2|2739.4|2729.6|2726.8|628
1597835700000|2020-08-19 11:15:00|2736|2732.5|2741.8|2739.8|2742.4|2740.4|2733.4|2730.5|897
1597836000000|2020-08-19 11:20:00|2741.5|2739.5|2738.3|2734.8|2744.7|2742|2733.8|2731|793
1597836300000|2020-08-19 11:25:00|2738.7|2736.3|2730.4|2728.4|2740.6|2737.7|2729.3|2726.5|807
1597836600000|2020-08-19 11:30:00|2730.6|2728.6|2736.9|2733.4|2738.4|2734.9|2728.3|2725.1|656
1597836900000|2020-08-19 11:35:00|2737.1|2733.6|2740.3|2736.8|2742.6|2739.2|2733.1|2729.7|501
1597837200000|2020-08-19 11:40:00|2739.6|2737.6|2735.4|2731.9|2741.6|2738.3|2734.9|2730.7|444
1597837500000|2020-08-19 11:45:00|2735.3|2731.8|2732.1|2730.1|2737.3|2734.3|2731.4|2728.3|813
1597837800000|2020-08-19 11:50:00|2733.2|2729.7|2734.5|2732.5|2737|2734.2|2727.2|2724.7|1069
1597838100000|2020-08-19 11:55:00|2734.7|2732.7|2739.5|2737.5|2741.9|2739.4|2733.3|2730.5|762
1597838400000|2020-08-19 12:00:00|2739.1|2737.1|2740.9|2738.9|2744.5|2741|2721.9|2718.4|1184
1597838700000|2020-08-19 12:05:00|2740.8|2738.8|2736.3|2734.3|2742.6|2739.6|2733.8|2731.5|814
1597839000000|2020-08-19 12:10:00|2736.7|2734.7|2741.5|2739.5|2746.7|2743.7|2732.7|2730.2|867
1597839300000|2020-08-19 12:15:00|2741.6|2739.6|2739.6|2737.6|2742.1|2739.6|2735.8|2732.9|710
1597839600000|2020-08-19 12:20:00|2739.4|2737.4|2731.5|2728|2739.6|2737.4|2727.6|2724.1|969
1597839900000|2020-08-19 12:25:00|2731.9|2728.4|2748.7|2746.7|2750|2747|2731.6|2728.2|1242
1597840200000|2020-08-19 12:30:00|2748.8|2746.8|2754.8|2751.3|2760.5|2757|2747.3|2743.8|1211
1597840500000|2020-08-19 12:35:00|2755|2751.5|2757.7|2754.2|2759|2756.4|2750.4|2747.5|1172
1597840800000|2020-08-19 12:40:00|2757.8|2754.3|2754.4|2750.9|2758.4|2755.7|2752.1|2749.5|913
1597841100000|2020-08-19 12:45:00|2754.5|2751|2774.5|2772.5|2781.9|2778.7|2753.1|2750.7|1298
1597841400000|2020-08-19 12:50:00|2774|2772|2775.3|2773.3|2778.7|2776.2|2770.2|2767.2|1011
1597841700000|2020-08-19 12:55:00|2775|2773|2782|2778.5|2788.1|2784.8|2774.8|2772.5|1223
1597842000000|2020-08-19 13:00:00|2782.1|2778.6|2786|2784|2797.2|2793.7|2780|2777.2|1568
1597842300000|2020-08-19 13:05:00|2786.9|2783.4|2795.2|2793.2|2805.2|2801.9|2785.6|2782.1|1662
1597842600000|2020-08-19 13:10:00|2795.4|2793.4|2794.7|2791.2|2802.8|2800.3|2791.9|2789.9|1348
1597842900000|2020-08-19 13:15:00|2795|2791.5|2783.9|2781.9|2797.9|2795|2780.9|2777.6|1551
1597843200000|2020-08-19 13:20:00|2783.7|2781.7|2789.6|2787.6|2789.6|2787.6|2777|2773.9|1335
1597843500000|2020-08-19 13:25:00|2788.6|2786.6|2787.5|2784|2793.2|2790.2|2782.3|2779.6|1189
1597843800000|2020-08-19 13:30:00|2787.7|2785.7|2782.8|2780.8|2788.5|2785.8|2779.1|2776.6|1600
1597844100000|2020-08-19 13:35:00|2782.6|2780.6|2797.6|2795.6|2799.5|2797.5|2782.5|2780.1|1634
1597844400000|2020-08-19 13:40:00|2797.5|2795.5|2769.2|2765.7|2797.5|2795.5|2766.1|2763.5|1402
1597844700000|2020-08-19 13:45:00|2768.5|2766.5|2760.2|2756.7|2772.1|2769.5|2758|2755.4|1618
1597845000000|2020-08-19 13:50:00|2760|2758|2754.2|2750.7|2766.8|2764.8|2751.4|2747.9|1765
1597845300000|2020-08-19 13:55:00|2753.2|2751.2|2761.6|2759.6|2762.5|2760.2|2748.4|2745|1713
1597845600000|2020-08-19 14:00:00|2761.4|2759.4|2773.5|2771.5|2775.3|2772.8|2756.9|2754.5|1557
1597845900000|2020-08-19 14:05:00|2773.3|2771.3|2774.4|2772.4|2778.2|2776.2|2771.7|2769.6|1427
1597846200000|2020-08-19 14:10:00|2774.7|2772.7|2780.6|2778.6|2784.6|2782.3|2774.1|2772.1|1287
1597846500000|2020-08-19 14:15:00|2780.5|2778.5|2777.8|2775.8|2783.1|2780.9|2775.3|2772.8|1415
1597846800000|2020-08-19 14:20:00|2778|2776|2779.3|2777.3|2780.8|2778.2|2771.3|2768.6|1396
1597847100000|2020-08-19 14:25:00|2779.5|2777.5|2767.7|2765.7|2780.6|2778.4|2765.2|2762.6|1412
1597847400000|2020-08-19 14:30:00|2767.6|2765.6|2773.5|2771.5|2779.4|2776.9|2764.7|2762|1143
1597847700000|2020-08-19 14:35:00|2773.6|2771.6|2760.2|2756.7|2774.8|2772.3|2756.2|2753.4|1231
1597848000000|2020-08-19 14:40:00|2760.8|2757.3|2739.3|2735.8|2763.1|2759.8|2736.8|2733.3|1808
1597848300000|2020-08-19 14:45:00|2738.4|2736.4|2745.8|2742.3|2746.2|2743.3|2730.9|2727.4|1779
1597848600000|2020-08-19 14:50:00|2745.7|2742.2|2738.9|2735.4|2745.8|2742.4|2733|2729.1|1716
1597848900000|2020-08-19 14:55:00|2738.7|2735.2|2732.1|2728.6|2742.2|2739.2|2719.8|2717.3|1833
1597849200000|2020-08-19 15:00:00|2732.6|2729.1|2736.5|2734.5|2740.1|2737.1|2725.7|2722.4|1675
1597849500000|2020-08-19 15:05:00|2736.9|2734.9|2730.8|2727.3|2739.1|2734.9|2725.5|2721.4|1526
1597849800000|2020-08-19 15:10:00|2730.3|2728.8|2718.2|2714.7|2741.5|2738|2714.2|2710.7|1622
1597850100000|2020-08-19 15:15:00|2717.9|2714.4|2736.3|2732.8|2736.7|2732.9|2713.4|2710.1|1673
1597850400000|2020-08-19 15:20:00|2734.8|2731.9|2737.7|2734.2|2739.7|2736.3|2725.3|2721.8|1631
1597850700000|2020-08-19 15:25:00|2738.3|2733.3|2735.8|2732.3|2739|2734.9|2727.9|2724.7|1548
1597851000000|2020-08-19 15:30:00|2735.5|2732|2751.6|2748.1|2752.4|2749.5|2734.5|2731.6|1435
1597851300000|2020-08-19 15:35:00|2751.8|2748.3|2751.8|2748.3|2755.1|2752.1|2747.5|2744.6|1363
1597851600000|2020-08-19 15:40:00|2752|2748.5|2758|2754.5|2760.7|2756.8|2746.9|2743.7|1027
1597851900000|2020-08-19 15:45:00|2757.9|2754.4|2750.2|2746.7|2758.6|2755.4|2748.3|2745.6|1209
1597852200000|2020-08-19 15:50:00|2750.1|2746.6|2747.2|2745.2|2754.4|2751.5|2742|2738.8|1073
1597852500000|2020-08-19 15:55:00|2748.2|2744.7|2743.3|2741.3|2750.2|2747.7|2740.1|2737.2|1039
1597852800000|2020-08-19 16:00:00|2743.4|2739.9|2749.1|2745.6|2749.9|2747.2|2743.4|2739.9|924
1597853100000|2020-08-19 16:05:00|2749.2|2745.7|2739.3|2737.3|2751.6|2748.8|2735.2|2732.4|1171
1597853400000|2020-08-19 16:10:00|2738.9|2736.9|2741.1|2737.6|2746.5|2743.8|2738|2735.7|1149
1597853700000|2020-08-19 16:15:00|2741.2|2737.7|2737.3|2733.8|2745.5|2743|2734.9|2732|1114
1597854000000|2020-08-19 16:20:00|2737.2|2733.7|2734.7|2732.7|2737.3|2734.4|2729.9|2727|1160
1597854300000|2020-08-19 16:25:00|2734.8|2732.8|2736.2|2734.2|2738.1|2735.1|2729.2|2727|1032
1597854600000|2020-08-19 16:30:00|2736.1|2734.1|2730.4|2728.4|2739|2735.9|2727.2|2724.9|1111
1597854900000|2020-08-19 16:35:00|2730.5|2728.5|2734.4|2732.4|2739.7|2736.3|2729.7|2727.3|893
1597855200000|2020-08-19 16:40:00|2734.9|2732.9|2741.4|2737.9|2749.4|2746.4|2732.8|2730.3|1117
1597855500000|2020-08-19 16:45:00|2741.3|2737.8|2739.2|2737.2|2744.3|2741.4|2738|2735.6|971
1597855800000|2020-08-19 16:50:00|2739.1|2737.1|2746.7|2744.7|2750.5|2745.4|2737.5|2734.8|881
1597856100000|2020-08-19 16:55:00|2746.4|2744.4|2745.9|2742.4|2750.5|2747.8|2743.3|2739.2|868
1597856400000|2020-08-19 17:00:00|2745|2743|2737.3|2733.8|2747.8|2744.6|2733.9|2730.2|1016
1597856700000|2020-08-19 17:05:00|2737.1|2733.6|2727.7|2724.2|2738.6|2734.8|2726.2|2722|1179
1597857000000|2020-08-19 17:10:00|2728|2724.5|2722|2718.5|2728.6|2725.3|2714.8|2710.4|1252
1597857300000|2020-08-19 17:15:00|2721.4|2719.4|2727.8|2722.7|2729.8|2727|2720|2716.3|1232
1597857600000|2020-08-19 17:20:00|2728.2|2724.7|2727.8|2725.8|2732.9|2729.3|2725.2|2722.1|1145
1597857900000|2020-08-19 17:25:00|2728.8|2725.3|2732.7|2729.2|2734.2|2731.4|2726.9|2722.8|1009
1597858200000|2020-08-19 17:30:00|2732.2|2728.7|2734.4|2732.4|2737.6|2735.3|2730.9|2728.2|929
1597858500000|2020-08-19 17:35:00|2734.2|2732.2|2739.1|2737.1|2740.6|2738.1|2731.7|2728.8|944
1597858800000|2020-08-19 17:40:00|2739.4|2737.4|2740.3|2738.3|2743.7|2741.6|2735.7|2732.8|793
1597859100000|2020-08-19 17:45:00|2740.2|2738.2|2747.4|2745.4|2748.7|2746.1|2738.5|2735.8|845
1597859400000|2020-08-19 17:50:00|2747.3|2745.3|2742.1|2738.6|2753.7|2749.9|2741|2737.9|962
1597859700000|2020-08-19 17:55:00|2741.6|2738.1|2743.3|2736.6|2746.5|2742.6|2740.5|2735.5|674
1597860000000|2020-08-19 18:00:00|2743.5|2736.8|2758|2752.7|2770.5|2765.9|2739|2734.8|1478
1597860300000|2020-08-19 18:05:00|2757.1|2753.6|2708.3|2702.7|2757.1|2754.1|2704.5|2699.3|1979
1597860600000|2020-08-19 18:10:00|2709.2|2704.1|2692.5|2689|2721.3|2717.8|2689|2685.9|1882
1597860900000|2020-08-19 18:15:00|2692.3|2688.8|2683.7|2680.2|2698.1|2692.9|2672.2|2668.3|2144
1597861200000|2020-08-19 18:20:00|2683.8|2680.3|2693|2687.9|2700.2|2697.7|2672.3|2669.1|1987
1597861500000|2020-08-19 18:25:00|2691.2|2687.7|2692.7|2689.2|2701.1|2697.6|2685|2682.1|1646
1597861800000|2020-08-19 18:30:00|2692.6|2689.1|2692.1|2688.6|2700.2|2697.3|2679.3|2676|1398
1597862100000|2020-08-19 18:35:00|2691.7|2689.7|2673.5|2671.5|2691.7|2689.7|2672.7|2669.1|1408
1597862400000|2020-08-19 18:40:00|2675.9|2670.4|2658.7|2655.2|2686.6|2683.8|2654.8|2651.3|1624
1597862700000|2020-08-19 18:45:00|2659.3|2655.8|2665.6|2662.1|2678.7|2675.2|2659.1|2655.6|1524
1597863000000|2020-08-19 18:50:00|2665.5|2662|2678.5|2676.5|2680.5|2677.9|2663.8|2660.3|1277
1597863300000|2020-08-19 18:55:00|2680.4|2676.9|2686.9|2683.4|2689.8|2687.4|2679.1|2676.6|1136
1597863600000|2020-08-19 19:00:00|2686.3|2684.3|2682|2680|2691.6|2688.6|2679|2675.3|1339
1597863900000|2020-08-19 19:05:00|2682.9|2680.9|2683.5|2680|2688.7|2685.3|2679.6|2675.6|929
1597864200000|2020-08-19 19:10:00|2683.4|2679.9|2692.6|2689.1|2697.1|2693.5|2679.5|2676.8|961
1597864500000|2020-08-19 19:15:00|2693.8|2688.7|2688|2684.5|2696.4|2693.5|2687|2684.2|734
1597864800000|2020-08-19 19:20:00|2687.9|2684.4|2687.4|2683.9|2693|2689.3|2682.5|2679.5|784
1597865100000|2020-08-19 19:25:00|2687.2|2683.7|2687.4|2685.4|2694.4|2691.8|2682.3|2679|1017
1597865400000|2020-08-19 19:30:00|2687.5|2685.5|2682.7|2679.2|2692.5|2690.3|2678.9|2676.1|1087
1597865700000|2020-08-19 19:35:00|2682.2|2678.7|2663.1|2659.6|2683.5|2680.5|2659|2655.5|1120
1597866000000|2020-08-19 19:40:00|2662.8|2659.3|2676.5|2673|2677.1|2674.3|2660.2|2657.3|1063
1597866300000|2020-08-19 19:45:00|2676.4|2672.9|2664.8|2661.3|2676.4|2672.9|2663.1|2659.2|905
1597866600000|2020-08-19 19:50:00|2664.6|2661.1|2662.3|2658.8|2668.6|2666.6|2658.7|2655.7|1072
1597866900000|2020-08-19 19:55:00|2662.2|2658.7|2675.4|2671.9|2677.5|2674.1|2661.9|2658.4|869
1597867200000|2020-08-19 20:00:00|2675.1|2671.6|2675.5|2673.5|2678.8|2674.5|2669.9|2667.2|438
1597867500000|2020-08-19 20:05:00|2676.4|2672.9|2675.5|2673.5|2679.9|2677.4|2674.5|2669.8|332
1597867800000|2020-08-19 20:10:00|2675.4|2673.4|2668.4|2666.4|2676.9|2674.1|2668.4|2664.8|305
1597868100000|2020-08-19 20:15:00|2668.6|2666.6|2666.5|2663|2673.8|2670.8|2665.3|2661.2|359
1597868400000|2020-08-19 20:20:00|2665.9|2663.9|2652.3|2648.8|2672.3|2668.4|2652.3|2648.8|796
1597868700000|2020-08-19 20:25:00|2653.4|2649.9|2661.7|2658.2|2664.5|2662|2651.9|2648.5|707
1597869000000|2020-08-19 20:30:00|2662.1|2658.6|2652.8|2649.3|2665.6|2661.2|2651.2|2648.5|569
1597869300000|2020-08-19 20:35:00|2652.5|2649|2653.7|2650.2|2660.2|2656.4|2652|2648.5|442
1597869600000|2020-08-19 20:40:00|2653.9|2650.4|2653.9|2650.4|2657.8|2654|2652.1|2648.6|455
1597869900000|2020-08-19 20:45:00|2653.7|2650.2|2651.8|2649.8|2661.8|2656.3|2650.5|2647.8|442
1597870200000|2020-08-19 20:50:00|2651.6|2649.6|2666.5|2664.5|2672.4|2665.9|2650.4|2647.9|466
1597870500000|2020-08-19 20:55:00|2666.4|2664.4|2672|2666.9|2675.4|2671|2665.2|2663.2|388
1597874400000|2020-08-19 22:00:00|2671.2|2665.1|2682.7|2675.7|2686.1|2679.7|2670.5|2660.3|571
1597874700000|2020-08-19 22:05:00|2683.2|2676.4|2689.2|2685.7|2692.4|2686.8|2680.1|2671.2|586
1597875000000|2020-08-19 22:10:00|2690.9|2685.6|2696.4|2692.9|2697.7|2694.8|2686.6|2681.1|640
1597875300000|2020-08-19 22:15:00|2696.5|2693|2696.3|2694.3|2702.6|2699.5|2691.9|2685.4|586
1597875600000|2020-08-19 22:20:00|2696.5|2694.5|2690.8|2688.8|2696.8|2694.5|2687.1|2680.2|567
1597875900000|2020-08-19 22:25:00|2692.6|2689.1|2688.5|2685|2696.7|2692.7|2684.6|2677.7|505
1597876200000|2020-08-19 22:30:00|2688.7|2685.2|2686|2682.5|2689.8|2686.9|2682.9|2675.6|379
1597876500000|2020-08-19 22:35:00|2685.7|2682.2|2686|2684|2686.4|2684|2682.3|2675.3|268
1597876800000|2020-08-19 22:40:00|2685.9|2683.9|2689.3|2685.8|2692.2|2689.7|2685|2682|309
1597877100000|2020-08-19 22:45:00|2689.5|2686|2681.3|2679.3|2689.6|2686.5|2679.5|2677.5|376
1597877400000|2020-08-19 22:50:00|2681.5|2679.5|2688.6|2686.6|2689.4|2686.8|2681.5|2679.5|486
1597877700000|2020-08-19 22:55:00|2688.7|2686.7|2696.5|2693|2697.7|2695.1|2687.4|2683.7|524
1597878000000|2020-08-19 23:00:00|2694.7|2692.7|2689.7|2686.2|2695.8|2693.1|2689|2685.2|413
1597878300000|2020-08-19 23:05:00|2689.8|2686.3|2690.8|2687.3|2692.3|2688.5|2680.5|2675.4|716
1597878600000|2020-08-19 23:10:00|2690.9|2687.4|2691.7|2688.2|2703.3|2699.8|2690.3|2686.6|751
1597878900000|2020-08-19 23:15:00|2691.8|2688.3|2690.2|2686.7|2693.4|2688.8|2680.4|2677.6|805
1597879200000|2020-08-19 23:20:00|2689.8|2686.3|2685.4|2680|2697.5|2694.1|2683.7|2678|723
1597879500000|2020-08-19 23:25:00|2685.3|2681|2684.2|2678.3|2688.8|2684.5|2680.3|2673.8|572
1597879800000|2020-08-19 23:30:00|2684.3|2677.7|2678.4|2674.9|2684.8|2679.7|2675.6|2670|451
1597880100000|2020-08-19 23:35:00|2678.6|2675.1|2680.1|2674.1|2681.6|2676.4|2675.8|2669.3|460
1597880400000|2020-08-19 23:40:00|2680.3|2674.8|2682.8|2676.7|2687.5|2683.6|2673.6|2668.8|603
1597880700000|2020-08-19 23:45:00|2682.6|2676.5|2679.8|2673.2|2683.6|2679.4|2675.6|2668.5|465
1597881000000|2020-08-19 23:50:00|2680|2675|2670.6|2667.1|2680.6|2675.9|2666|2660.6|684
1597881300000|2020-08-19 23:55:00|2671.7|2666.1|2672.6|2664.4|2677|2673|2670.1|2664.4|510
1597881600000|2020-08-20 00:00:00|2671.3|2664.6|2669.3|2665.8|2673.8|2669.7|2662.2|2657.8|942
1597881900000|2020-08-20 00:05:00|2669.5|2666|2675.3|2669.9|2678.1|2674|2668.2|2663.1|700
1597882200000|2020-08-20 00:10:00|2674.5|2669.3|2670.7|2667.2|2677.6|2673.5|2670.3|2664.8|612
1597882500000|2020-08-20 00:15:00|2670.8|2665.5|2672.4|2666.6|2675.8|2672.8|2668.6|2664.1|685
1597882800000|2020-08-20 00:20:00|2673|2669.5|2676.9|2673.4|2678.9|2675.6|2670|2665.1|571
1597883100000|2020-08-20 00:25:00|2677.2|2674.9|2681.7|2678.2|2683.5|2680.9|2675.3|2670|653
1597883400000|2020-08-20 00:30:00|2681.6|2678.1|2687.2|2681.9|2689.6|2686.1|2678|2672.3|722
1597883700000|2020-08-20 00:35:00|2688.2|2684.7|2690.3|2686.8|2695.3|2691.9|2685.4|2679.8|745
1597884000000|2020-08-20 00:40:00|2689.9|2686.4|2692|2686.7|2694.5|2691.2|2687.2|2680.1|681
1597884300000|2020-08-20 00:45:00|2691.3|2687.8|2693.3|2689.8|2695.6|2691|2688.7|2682.9|566
1597884600000|2020-08-20 00:50:00|2694|2690.5|2690.9|2687.4|2698.6|2694.7|2690.8|2686.6|585
1597884900000|2020-08-20 00:55:00|2690.8|2687.3|2700.3|2696.8|2700.8|2697.8|2688|2684.5|636
1597885200000|2020-08-20 01:00:00|2700.4|2696.9|2704|2700.5|2715.4|2711.4|2699.9|2696.9|1536
1597885500000|2020-08-20 01:05:00|2703.8|2700.3|2702.6|2699.1|2710.4|2706.5|2701.4|2697.2|1292
1597885800000|2020-08-20 01:10:00|2703.3|2698.3|2701.4|2697.9|2708.7|2704.4|2697.6|2693.2|1300
1597886100000|2020-08-20 01:15:00|2701.7|2698.2|2691.2|2687.7|2703.6|2699.3|2690.7|2685.4|1349
1597886400000|2020-08-20 01:20:00|2691.3|2687.8|2684.3|2679.2|2696.9|2693.3|2679.5|2675.9|1527
1597886700000|2020-08-20 01:25:00|2683.5|2680|2675.9|2672.4|2688.5|2684.8|2675.9|2672|1427
1597887000000|2020-08-20 01:30:00|2676.7|2673.2|2682.2|2678.7|2685.1|2680.9|2670.9|2666.8|1435
1597887300000|2020-08-20 01:35:00|2682|2678.5|2690.4|2686.9|2692|2688.8|2678.3|2674.6|1158
1597887600000|2020-08-20 01:40:00|2690.7|2687.2|2680.8|2677.3|2690.7|2688.1|2678.9|2673.2|1048
1597887900000|2020-08-20 01:45:00|2680.9|2677.4|2692|2688.5|2695.5|2692.5|2679.5|2673.6|866
1597888200000|2020-08-20 01:50:00|2691.9|2688.4|2686.3|2682.8|2692.8|2689.3|2685.7|2681.3|732
1597888500000|2020-08-20 01:55:00|2686.4|2682.9|2695.3|2693.3|2696.4|2693.3|2686|2681.1|939
1597888800000|2020-08-20 02:00:00|2695|2693|2685.1|2683.1|2695.6|2693|2683.6|2680.5|858
1597889100000|2020-08-20 02:05:00|2685.2|2683.2|2685.3|2683.3|2689|2687|2683.4|2680.9|742
1597889400000|2020-08-20 02:10:00|2685.2|2683.2|2683.5|2681.5|2687.5|2684.7|2681.6|2678.9|654
1597889700000|2020-08-20 02:15:00|2683.4|2681.4|2683.5|2680|2684.2|2681.6|2678.5|2675.7|551
1597890000000|2020-08-20 02:20:00|2682.3|2680.3|2687.1|2685.1|2688.1|2686.1|2681.7|2679.2|473
1597890300000|2020-08-20 02:25:00|2687.2|2685.2|2689|2687|2689.3|2687.3|2684.3|2682.3|366
1597890600000|2020-08-20 02:30:00|2688.7|2686.7|2693.4|2691.4|2694.1|2692.1|2687.4|2685.4|790
1597890900000|2020-08-20 02:35:00|2693.6|2691.6|2691.2|2689.2|2695.9|2693.9|2690.2|2688.2|801
1597891200000|2020-08-20 02:40:00|2691.3|2689.3|2688.4|2686.4|2692.4|2690.4|2685.6|2683.6|674
1597891500000|2020-08-20 02:45:00|2688.5|2686.5|2688.9|2686.9|2690.3|2688.3|2684.2|2682.2|624
1597891800000|2020-08-20 02:50:00|2688.5|2686.5|2694.4|2692.4|2695.2|2693.2|2686.7|2684.7|610
1597892100000|2020-08-20 02:55:00|2694.5|2692.5|2707.8|2705.8|2710.1|2707.1|2692.8|2690.8|911
1597892400000|2020-08-20 03:00:00|2707.7|2705.7|2704.9|2701.4|2711.1|2708.7|2702|2699.5|813
1597892700000|2020-08-20 03:05:00|2704.8|2701.3|2706.3|2702.8|2713.5|2710.5|2703.4|2700.7|897
1597893000000|2020-08-20 03:10:00|2706.2|2702.7|2706.7|2704.7|2708.6|2705.7|2699.5|2697|744
1597893300000|2020-08-20 03:15:00|2706.8|2704.8|2714.4|2712.4|2716.3|2714|2705.2|2701.3|821
1597893600000|2020-08-20 03:20:00|2714.5|2712.5|2718|2716|2722.7|2720.7|2713.5|2711.5|1037
1597893900000|2020-08-20 03:25:00|2717.9|2715.9|2723.2|2721.2|2727.3|2725.3|2714.7|2712.7|935
1597894200000|2020-08-20 03:30:00|2723.3|2721.3|2716.9|2713.4|2723.3|2721.3|2715.9|2713.4|659
1597894500000|2020-08-20 03:35:00|2717|2713.5|2714.7|2712.7|2718.6|2715.1|2711.9|2709.1|440
1597894800000|2020-08-20 03:40:00|2714.8|2712.8|2712.6|2710.6|2717.1|2714.4|2708.8|2705.5|455
1597895100000|2020-08-20 03:45:00|2712.8|2710.8|2717.5|2715.5|2718.9|2716.1|2712.3|2709.4|461
1597895400000|2020-08-20 03:50:00|2717.9|2715.9|2722.3|2718.8|2726.2|2722.9|2717.4|2714.7|510
1597895700000|2020-08-20 03:55:00|2722.2|2718.7|2717.7|2714.2|2724.7|2721.8|2716.4|2713.8|488
1597896000000|2020-08-20 04:00:00|2717.9|2714.4|2722.5|2719|2724.2|2720.7|2715.6|2712.9|548
1597896300000|2020-08-20 04:05:00|2721.8|2718.3|2730|2726.5|2731.5|2728.9|2720|2717.4|383
1597896600000|2020-08-20 04:10:00|2729.9|2726.4|2737.3|2735.3|2743.9|2741.9|2727.4|2725.4|1046
1597896900000|2020-08-20 04:15:00|2737.5|2735.5|2741.5|2739.5|2746.9|2744.9|2735.4|2733.4|767
1597897200000|2020-08-20 04:20:00|2741.6|2739.6|2736.6|2734.6|2745.4|2743.4|2734.4|2731.7|664
1597897500000|2020-08-20 04:25:00|2736.7|2734.7|2734.3|2732.3|2742.2|2740.2|2731.5|2729.5|639
1597897800000|2020-08-20 04:30:00|2734.4|2732.4|2729.8|2727.8|2734.5|2732.5|2725.9|2723.9|692
1597898100000|2020-08-20 04:35:00|2730|2728|2724.6|2722.6|2731.3|2729.3|2723.6|2721.6|408
1597898400000|2020-08-20 04:40:00|2724.7|2722.7|2726.2|2724.2|2728|2726|2724.5|2722.5|321
1597898700000|2020-08-20 04:45:00|2726.3|2724.3|2719.8|2717.8|2726.9|2724.9|2718.7|2716.7|398
1597899000000|2020-08-20 04:50:00|2719.7|2717.7|2712|2710|2722.1|2720.1|2711|2708.8|869
1597899300000|2020-08-20 04:55:00|2712.1|2710.1|2716.8|2713.3|2720.7|2716.1|2711.9|2707.8|842
1597899600000|2020-08-20 05:00:00|2720.1|2714.8|2706.8|2703.3|2720.3|2715.1|2706|2701.8|682
1597899900000|2020-08-20 05:05:00|2707|2703.5|2711.2|2707.7|2714.6|2709.3|2706.8|2702.4|622
1597900200000|2020-08-20 05:10:00|2711.1|2707.6|2716.6|2713.1|2723.1|2718.8|2711.1|2706.5|647
1597900500000|2020-08-20 05:15:00|2719.2|2712.4|2722.1|2716.9|2723.5|2718.1|2715.7|2711.4|388
1597900800000|2020-08-20 05:20:00|2722.5|2716|2715.3|2711.8|2723.5|2718.7|2713.3|2709.4|630
1597901100000|2020-08-20 05:25:00|2715.2|2711.7|2713.7|2708|2720|2714.4|2710|2705.7|690
1597901400000|2020-08-20 05:30:00|2712.6|2709.1|2702.9|2700.9|2716.5|2711|2700.9|2697.3|1048
1597901700000|2020-08-20 05:35:00|2703.4|2699.9|2695.3|2689.5|2706|2703.4|2691.8|2687.9|1178
1597902000000|2020-08-20 05:40:00|2693.5|2690|2696.6|2694.6|2701.4|2697.4|2692.6|2688.2|1086
1597902300000|2020-08-20 05:45:00|2699|2693.6|2703.1|2697.6|2705.6|2700.3|2696.5|2692.8|976
1597902600000|2020-08-20 05:50:00|2702.8|2697.8|2704.5|2698.6|2704.9|2699.6|2695.6|2692.5|1000
1597902900000|2020-08-20 05:55:00|2704.1|2698.5|2704.4|2698.1|2708.4|2703.7|2700.6|2696.3|945
1597903200000|2020-08-20 06:00:00|2703.8|2698|2711.2|2707.7|2715.9|2710.4|2701.8|2697.3|1037
1597903500000|2020-08-20 06:05:00|2712.3|2706.1|2721.9|2716.4|2722.2|2717.4|2710.1|2705.1|1024
1597903800000|2020-08-20 06:10:00|2722.1|2716.5|2726.3|2722.8|2728.6|2725.9|2719.6|2715.6|1152
1597904100000|2020-08-20 06:15:00|2725.3|2723.3|2722.5|2720.5|2732.6|2728|2720.1|2717.6|974
1597904400000|2020-08-20 06:20:00|2722.6|2720.6|2725.6|2723.6|2727.5|2724.7|2717.5|2715.1|994
1597904700000|2020-08-20 06:25:00|2725.5|2723.5|2716|2714|2726.6|2723.6|2715.8|2713|706
1597905000000|2020-08-20 06:30:00|2716.1|2714.1|2714.7|2712.7|2719.2|2716.6|2712|2709.4|824
1597905300000|2020-08-20 06:35:00|2714.9|2712.9|2720.1|2716.6|2724.8|2720.1|2714.4|2711.8|849
1597905600000|2020-08-20 06:40:00|2720.2|2716.7|2714.9|2711.4|2723.6|2718.8|2713|2708.3|837
1597905900000|2020-08-20 06:45:00|2714|2710.5|2706.4|2702.9|2715.6|2712.1|2701.3|2696.4|1485
1597906200000|2020-08-20 06:50:00|2706.5|2703|2712.1|2708.6|2715.4|2710.8|2703.9|2700.4|1174
1597906500000|2020-08-20 06:55:00|2712.2|2708.7|2705.2|2701.7|2713.4|2709.9|2702.3|2699.5|1226
1597906800000|2020-08-20 07:00:00|2704.3|2702.3|2705.4|2701.9|2708.2|2705.2|2700.8|2698.5|1102
1597907100000|2020-08-20 07:05:00|2705.3|2701.8|2709.8|2707.8|2712|2709.5|2704.6|2701.2|939
1597907400000|2020-08-20 07:10:00|2709.7|2707.7|2706.1|2702.6|2711.7|2709|2702.1|2699.4|926
1597907700000|2020-08-20 07:15:00|2706.3|2702.8|2703.2|2699.7|2707.3|2704|2700.6|2697.1|784
1597908000000|2020-08-20 07:20:00|2703.7|2700.2|2708.8|2705.3|2711.8|2708.1|2702.9|2699.4|850
1597908300000|2020-08-20 07:25:00|2707.8|2705.8|2703.5|2700|2710.6|2707.4|2702.3|2699.5|791
1597908600000|2020-08-20 07:30:00|2703.3|2699.8|2708.2|2704.7|2710|2706.2|2702.6|2699.1|824
1597908900000|2020-08-20 07:35:00|2708.5|2705|2703.7|2701.7|2709.3|2706.4|2700.4|2697.1|753
1597909200000|2020-08-20 07:40:00|2703.4|2701.4|2702.3|2698.8|2709.2|2705.9|2700.1|2697|666
1597909500000|2020-08-20 07:45:00|2701.5|2699.5|2683|2679.5|2704.2|2701.3|2681.6|2678|938
1597909800000|2020-08-20 07:50:00|2682.9|2679.4|2677.8|2672.7|2687.5|2683.9|2676.3|2672.7|1154
1597910100000|2020-08-20 07:55:00|2677.4|2673.9|2687|2683.5|2690.4|2686.9|2677.2|2673.7|912
1597910400000|2020-08-20 08:00:00|2686.6|2683.1|2692.6|2689.1|2695.7|2691.9|2684.1|2679.6|742
1597910700000|2020-08-20 08:05:00|2692.5|2689|2689|2685.5|2696|2693.3|2685.9|2680.7|797
1597911000000|2020-08-20 08:10:00|2689.1|2685.6|2667|2663.5|2690.3|2686.8|2664.7|2659.8|1061
1597911300000|2020-08-20 08:15:00|2666.6|2663.1|2674.4|2670.9|2679.4|2674.8|2666|2661.9|1076
1597911600000|2020-08-20 08:20:00|2674.8|2671.3|2680|2676.5|2682.9|2679.4|2666.7|2663.4|1216
1597911900000|2020-08-20 08:25:00|2679.4|2675.9|2680.5|2677|2685.7|2683.2|2675.1|2672.2|1293
1597912200000|2020-08-20 08:30:00|2680.4|2676.9|2684.2|2680.7|2687.9|2684.4|2679.9|2676.4|979
1597912500000|2020-08-20 08:35:00|2683.9|2680.4|2688.6|2685.1|2691.2|2688|2681.7|2677.3|956
1597912800000|2020-08-20 08:40:00|2688.7|2685.2|2691.4|2686.2|2692|2688.4|2686.8|2683.6|619
1597913100000|2020-08-20 08:45:00|2690.6|2687.1|2690.8|2687.3|2692.5|2688.2|2684.7|2681.2|695
1597913400000|2020-08-20 08:50:00|2691|2687.5|2695.9|2692.4|2697.6|2694.1|2684.6|2681.5|695
1597913700000|2020-08-20 08:55:00|2696|2692.5|2695.1|2691.6|2701.2|2697.9|2693.4|2690.2|774
1597914000000|2020-08-20 09:00:00|2695.4|2691.9|2692|2690|2699.1|2695|2691.3|2688.4|663
1597914300000|2020-08-20 09:05:00|2691.9|2689.9|2700|2696.5|2704.5|2700.5|2691.5|2688.8|752
1597914600000|2020-08-20 09:10:00|2700.3|2696.8|2695.2|2691.7|2701.7|2698.7|2695.1|2691.6|669
1597914900000|2020-08-20 09:15:00|2694|2690.5|2690.8|2687.3|2695.6|2692.1|2688.4|2685.5|758
1597915200000|2020-08-20 09:20:00|2690.7|2687.2|2684.5|2681|2694.1|2691.4|2684|2680.3|558
1597915500000|2020-08-20 09:25:00|2684.6|2681.1|2682.2|2678.7|2688.4|2683.9|2680.3|2677.1|904
1597915800000|2020-08-20 09:30:00|2682.1|2678.6|2672.3|2668.8|2682.9|2680.6|2670.5|2667.7|902
1597916100000|2020-08-20 09:35:00|2672.1|2668.6|2682.2|2680.2|2682.8|2680.2|2671.1|2668.6|813
1597916400000|2020-08-20 09:40:00|2682|2680|2688.3|2684.8|2688.4|2685.2|2677.3|2673.9|825
1597916700000|2020-08-20 09:45:00|2687.6|2684.1|2686.1|2682.6|2687.8|2684.3|2678.8|2676|785
1597917000000|2020-08-20 09:50:00|2686|2682.5|2679.5|2676|2686.9|2683.4|2678.1|2674.6|656
1597917300000|2020-08-20 09:55:00|2679.4|2675.9|2683.3|2679.8|2685.3|2681.6|2678|2675.3|519
1597917600000|2020-08-20 10:00:00|2683.1|2679.6|2681.2|2677.7|2687.2|2682.8|2680.3|2677.6|511
1597917900000|2020-08-20 10:05:00|2681.7|2678.2|2682|2678.5|2687.6|2683.7|2679.7|2676.9|503
1597918200000|2020-08-20 10:10:00|2682.7|2679.2|2685.2|2681.7|2685.2|2681.7|2676.6|2673.1|727
1597918500000|2020-08-20 10:15:00|2683.3|2681.3|2691.8|2688.3|2692.5|2688.9|2680.6|2677.6|791
1597918800000|2020-08-20 10:20:00|2691.4|2687.9|2694.5|2691|2698|2694.5|2688.7|2685.7|861
1597919100000|2020-08-20 10:25:00|2693.9|2690.4|2691.9|2688.4|2694.8|2690.8|2690|2686.5|522
1597919400000|2020-08-20 10:30:00|2691.2|2689.2|2690.5|2688.5|2694.8|2691.9|2687.9|2684.4|554
1597919700000|2020-08-20 10:35:00|2690.6|2687.1|2686.1|2684.1|2691.8|2688.8|2685.3|2682.2|519
1597920000000|2020-08-20 10:40:00|2687.1|2683.6|2685.9|2683.9|2689.9|2686.8|2685.8|2682.4|342
1597920300000|2020-08-20 10:45:00|2686.3|2682.8|2689.1|2687.1|2690.6|2687.4|2684.3|2681.6|411
1597920600000|2020-08-20 10:50:00|2689.4|2687.4|2704.2|2702.2|2707.3|2703.2|2689.4|2686.7|824
1597920900000|2020-08-20 10:55:00|2705.2|2703.2|2701.1|2697.6|2706.1|2703.9|2698.8|2696|773
1597921200000|2020-08-20 11:00:00|2700.1|2698.1|2692.4|2690.4|2700.9|2698.1|2689.9|2686|680
1597921500000|2020-08-20 11:05:00|2692.3|2690.3|2690.4|2686.9|2694.8|2691.6|2688.8|2685.9|515
1597921800000|2020-08-20 11:10:00|2690.5|2687|2698.5|2695|2699.3|2695.7|2690.1|2687|437
1597922100000|2020-08-20 11:15:00|2698.4|2694.9|2697.7|2695.7|2702.1|2697.9|2694.5|2691|572
1597922400000|2020-08-20 11:20:00|2697.2|2695.2|2702.3|2700.3|2706.3|2702.9|2695.4|2691.8|718
1597922700000|2020-08-20 11:25:00|2702.2|2700.2|2706.6|2703.1|2708.5|2705.3|2702.2|2699.4|641
1597923000000|2020-08-20 11:30:00|2704.8|2702.8|2712.5|2710.5|2716.8|2713.4|2700.7|2697.2|847
1597923300000|2020-08-20 11:35:00|2712.4|2710.4|2717|2713.5|2722.4|2718.9|2712.3|2709.5|1048
1597923600000|2020-08-20 11:40:00|2716.9|2713.4|2720.8|2717.3|2721.6|2718.1|2713.8|2710.3|812
1597923900000|2020-08-20 11:45:00|2720.9|2717.4|2725.1|2721.6|2730.3|2726.3|2718.4|2715.4|965
1597924200000|2020-08-20 11:50:00|2725.2|2721.7|2713.8|2710.3|2725.3|2721.8|2710.9|2707.4|823
1597924500000|2020-08-20 11:55:00|2713.7|2710.2|2712.7|2710.7|2719.8|2716.7|2711.4|2708.9|697
1597924800000|2020-08-20 12:00:00|2712.6|2710.6|2710.7|2708.7|2720.7|2717.8|2710.5|2708.4|1075
1597925100000|2020-08-20 12:05:00|2710.9|2708.9|2712.3|2710.3|2720.4|2718|2710.5|2707.5|803
1597925400000|2020-08-20 12:10:00|2713.2|2709.7|2708.2|2706.2|2714.9|2711.5|2706.4|2703.9|838
1597925700000|2020-08-20 12:15:00|2707.6|2705.6|2704.3|2702.3|2713|2711|2696.4|2693.2|1066
1597926000000|2020-08-20 12:20:00|2704.4|2702.4|2702.3|2698.8|2710.6|2707.5|2700.7|2698.1|1024
1597926300000|2020-08-20 12:25:00|2701.9|2698.4|2709|2703.7|2711.3|2705.1|2700.6|2697.3|747
1597926600000|2020-08-20 12:30:00|2709.5|2703.3|2717.9|2715.9|2726|2722.5|2707.4|2702.6|1595
1597926900000|2020-08-20 12:35:00|2718.3|2716.3|2726.5|2724.5|2728|2726|2716.8|2714.7|1424
1597927200000|2020-08-20 12:40:00|2726.7|2724.7|2722.6|2720.6|2731.9|2729.1|2722.2|2720|1009
1597927500000|2020-08-20 12:45:00|2722.5|2720.5|2721.8|2719.8|2724.3|2722.3|2716.3|2713.1|1306
1597927800000|2020-08-20 12:50:00|2721.5|2719.5|2716.6|2714.6|2726|2723.5|2715.1|2712.7|1016
1597928100000|2020-08-20 12:55:00|2716.7|2714.7|2712|2710|2719.6|2717.6|2704.9|2702|1420
1597928400000|2020-08-20 13:00:00|2712.2|2710.2|2705.4|2701.9|2716.7|2714|2702.3|2699.5|1451
1597928700000|2020-08-20 13:05:00|2704.4|2702.4|2692.7|2690.7|2705.3|2702.4|2688.4|2685|1636
1597929000000|2020-08-20 13:10:00|2692.9|2690.9|2695.3|2691.8|2701.7|2698.7|2692.5|2689.8|1257
1597929300000|2020-08-20 13:15:00|2695.5|2692|2697.6|2694.1|2698.4|2695.2|2685.9|2683|1291
1597929600000|2020-08-20 13:20:00|2697.4|2693.9|2695.4|2693.4|2699.8|2696.4|2688.9|2686.3|1310
1597929900000|2020-08-20 13:25:00|2695.6|2693.6|2678.4|2674.9|2697.8|2695|2674.9|2671.4|1311
1597930200000|2020-08-20 13:30:00|2678|2674.5|2689.3|2687.3|2692.4|2690.4|2674.8|2671.3|1816
1597930500000|2020-08-20 13:35:00|2689.6|2687.6|2693.4|2691.4|2698.3|2696.3|2687.3|2685.3|1721
1597930800000|2020-08-20 13:40:00|2693.1|2691.1|2688.8|2686.8|2693.8|2691.8|2674.6|2672.6|1879
1597931100000|2020-08-20 13:45:00|2689.1|2687.1|2695|2693|2697.6|2695.6|2684.8|2682.8|1608
1597931400000|2020-08-20 13:50:00|2695.6|2692.1|2703.2|2701.2|2704.1|2701.4|2694.8|2692.1|1454
1597931700000|2020-08-20 13:55:00|2703.3|2701.3|2695.9|2692.4|2704|2702|2693.7|2690.2|1487
1597932000000|2020-08-20 14:00:00|2695.6|2692.1|2691.3|2687.8|2696.1|2693.2|2687.3|2684.4|1544
1597932300000|2020-08-20 14:05:00|2691.2|2687.7|2710.8|2707.3|2711.4|2708.6|2690.8|2687.7|1241
1597932600000|2020-08-20 14:10:00|2710.4|2708.4|2707|2705|2714.3|2711.5|2702.9|2700.6|1348
1597932900000|2020-08-20 14:15:00|2707.1|2705.1|2711.7|2709.7|2713.3|2710.2|2704.7|2701.9|1376
1597933200000|2020-08-20 14:20:00|2711.4|2709.4|2715.1|2713.1|2719.4|2716.4|2711.4|2709.2|1396
1597933500000|2020-08-20 14:25:00|2715.3|2713.3|2713.6|2710.1|2720.4|2718.4|2708.2|2706.1|1294
1597933800000|2020-08-20 14:30:00|2713.8|2710.3|2712.7|2709.2|2716.8|2714.1|2704.8|2702.1|1194
1597934100000|2020-08-20 14:35:00|2712.9|2709.4|2708.3|2706.3|2716.5|2714.2|2707.8|2704.7|1193
1597934400000|2020-08-20 14:40:00|2708.1|2706.1|2706.5|2704.5|2711.3|2709.1|2705.5|2702.7|1165
1597934700000|2020-08-20 14:45:00|2706.7|2704.7|2715.7|2713.7|2718|2715.4|2705.1|2702.4|1162
1597935000000|2020-08-20 14:50:00|2715.8|2713.8|2726.3|2724.3|2730.4|2727.7|2714|2711.4|1528
1597935300000|2020-08-20 14:55:00|2726.1|2724.1|2720.7|2718.7|2728.9|2726.5|2716.4|2714.4|1358
1597935600000|2020-08-20 15:00:00|2720.2|2718.2|2719.8|2717.8|2722.3|2719.7|2714.6|2712|1358
1597935900000|2020-08-20 15:05:00|2719.5|2717.5|2708.8|2706.8|2721.3|2719.3|2707|2704.6|1320
1597936200000|2020-08-20 15:10:00|2708.6|2706.6|2710.2|2708.2|2714.2|2711.5|2708.2|2705.4|1109
1597936500000|2020-08-20 15:15:00|2710.4|2708.4|2715.1|2713.1|2715.8|2713.5|2708.2|2705.7|847
1597936800000|2020-08-20 15:20:00|2715.2|2713.2|2719.1|2717.1|2719.6|2717.3|2714.3|2712.3|801
1597937100000|2020-08-20 15:25:00|2719.5|2717.5|2719.8|2717.8|2723.7|2721.7|2718.2|2716.2|1314
1597937400000|2020-08-20 15:30:00|2719.7|2717.7|2719.5|2717.5|2722.1|2720.1|2716.3|2713.8|986
1597937700000|2020-08-20 15:35:00|2719.6|2717.6|2727.4|2725.4|2729.4|2726.5|2719.4|2717.1|1080
1597938000000|2020-08-20 15:40:00|2727.5|2725.5|2721|2719|2729.9|2727|2719.8|2717.8|1080
1597938300000|2020-08-20 15:45:00|2721.2|2719.2|2721.8|2719.8|2724.5|2722|2719.2|2716.8|1009
1597938600000|2020-08-20 15:50:00|2722.3|2720.3|2718.5|2715|2724.4|2721.9|2716.5|2714.4|870
1597938900000|2020-08-20 15:55:00|2718.9|2715.4|2717.1|2713.6|2722.3|2719.5|2714.6|2712.6|879
1597939200000|2020-08-20 16:00:00|2716.9|2713.4|2718.9|2716.9|2721.9|2719.1|2715.6|2712.3|832
1597939500000|2020-08-20 16:05:00|2719.1|2717.1|2721.8|2719.8|2724|2721|2717.9|2715.1|701
1597939800000|2020-08-20 16:10:00|2721.7|2719.7|2720.4|2718.4|2726.5|2723.8|2719.2|2716.6|771
1597940100000|2020-08-20 16:15:00|2720.2|2718.2|2716.1|2714.1|2721.2|2718.2|2713.5|2710.8|954
1597940400000|2020-08-20 16:20:00|2716.7|2713.2|2719.6|2716.1|2720.6|2717.7|2715.7|2712.5|658
1597940700000|2020-08-20 16:25:00|2719.5|2716|2715.2|2713.2|2722.1|2719.4|2713.8|2711.4|656
1597941000000|2020-08-20 16:30:00|2715.1|2713.1|2717.8|2714.3|2718.9|2716|2714.8|2712.1|690
1597941300000|2020-08-20 16:35:00|2718.1|2714.6|2714.9|2712.9|2719.5|2716.8|2714.4|2711.7|677
1597941600000|2020-08-20 16:40:00|2716.4|2713.2|2706.3|2704.3|2716.6|2713.6|2703.9|2701.9|1187
1597941900000|2020-08-20 16:45:00|2706|2704|2706.5|2704.5|2710.2|2707.1|2701.7|2699.7|1032
1597942200000|2020-08-20 16:50:00|2706.4|2704.4|2711.1|2709.1|2713.6|2710.7|2701.1|2699.1|1060
1597942500000|2020-08-20 16:55:00|2711.6|2709.6|2711.3|2709.3|2714.6|2711|2708.6|2705.9|791
1597942800000|2020-08-20 17:00:00|2711.9|2709.9|2713.8|2711.8|2716.4|2713.7|2710.7|2708.1|650
1597943100000|2020-08-20 17:05:00|2713.7|2711.7|2706.1|2704.1|2715.5|2712.8|2705.5|2702.7|779
1597943400000|2020-08-20 17:10:00|2706.2|2704.2|2706.8|2703.3|2710.6|2707.6|2703.6|2701.2|767
1597943700000|2020-08-20 17:15:00|2706.5|2703|2704.6|2702.6|2709.3|2706.8|2704.6|2702|675
1597944000000|2020-08-20 17:20:00|2705.2|2701.7|2708.4|2704.9|2709.8|2707.4|2701.9|2698.7|757
1597944300000|2020-08-20 17:25:00|2708.7|2705.2|2706|2704|2708.8|2706|2704.2|2701.1|639
1597944600000|2020-08-20 17:30:00|2706.1|2704.1|2706.7|2704.7|2711.1|2708.4|2704.7|2701.7|597
1597944900000|2020-08-20 17:35:00|2706.6|2704.6|2712|2710|2714.2|2711.4|2706.6|2703.9|619
1597945200000|2020-08-20 17:40:00|2712.3|2708.8|2713.6|2710.1|2713.7|2711.3|2709|2706.1|542
1597945500000|2020-08-20 17:45:00|2712.6|2710.6|2716.3|2714.3|2718.2|2715.2|2711.7|2708.7|648
1597945800000|2020-08-20 17:50:00|2716.4|2714.4|2714|2712|2717.4|2714.5|2713.2|2710.7|495
1597946100000|2020-08-20 17:55:00|2713.9|2711.9|2712.8|2710.8|2715.2|2712.6|2710.2|2707.7|546
1597946400000|2020-08-20 18:00:00|2712.7|2710.7|2707.3|2705.3|2715.9|2712.8|2706.3|2703.5|594
1597946700000|2020-08-20 18:05:00|2707.6|2704.1|2710.8|2707.3|2712.5|2709.1|2706.8|2704.1|445
1597947000000|2020-08-20 18:10:00|2710.7|2707.2|2716.2|2712.7|2717.4|2714.7|2709.7|2706.4|472
1597947300000|2020-08-20 18:15:00|2716|2712.5|2718.1|2716.1|2719.7|2716.9|2714.1|2711.6|611
1597947600000|2020-08-20 18:20:00|2718.2|2716.2|2721.6|2719.6|2723.8|2720.9|2717.5|2714.7|602
1597947900000|2020-08-20 18:25:00|2722.2|2718.7|2724|2722|2726.3|2723.7|2719.8|2717.3|556
1597948200000|2020-08-20 18:30:00|2724.6|2721.1|2727.7|2725.7|2728.4|2726|2721.8|2718.9|512
1597948500000|2020-08-20 18:35:00|2728.2|2724.7|2726.9|2724.9|2730.1|2728.1|2725.1|2721.4|507
1597948800000|2020-08-20 18:40:00|2727|2725|2723.7|2721.7|2728.6|2726.6|2720.5|2717.9|566
1597949100000|2020-08-20 18:45:00|2723.8|2721.8|2736.9|2734.9|2740.5|2738.1|2719.7|2717.3|941
1597949400000|2020-08-20 18:50:00|2737.1|2735.1|2735.7|2732.2|2743.6|2741.3|2731.8|2729|896
1597949700000|2020-08-20 18:55:00|2735.1|2733.1|2737.6|2735.6|2743.1|2740.4|2731.9|2729.3|826
1597950000000|2020-08-20 19:00:00|2737|2735|2747.1|2745.1|2748.4|2746.2|2733|2730.4|846
1597950300000|2020-08-20 19:05:00|2747|2745|2749.9|2747.9|2752.5|2749.6|2741.1|2739.1|971
1597950600000|2020-08-20 19:10:00|2749.8|2747.8|2742.2|2740.2|2750.6|2748.6|2736.8|2733.9|1057
1597950900000|2020-08-20 19:15:00|2742.9|2739.4|2736.8|2734.8|2747.8|2745.3|2735.5|2732.6|890
1597951200000|2020-08-20 19:20:00|2737.6|2735.6|2741.2|2739.2|2742.4|2739.4|2736.6|2733.7|797
1597951500000|2020-08-20 19:25:00|2741.7|2739.7|2743.8|2741.8|2745.1|2742.4|2738.1|2734.6|721
1597951800000|2020-08-20 19:30:00|2744.3|2742.3|2747.9|2744.4|2749.9|2747|2738.8|2736.1|702
1597952100000|2020-08-20 19:35:00|2747.1|2745.1|2751.8|2749.8|2752|2749.8|2746|2743.2|615
1597952400000|2020-08-20 19:40:00|2752.9|2749.4|2747.8|2745.8|2752.9|2750.1|2745.6|2742.9|560
1597952700000|2020-08-20 19:45:00|2747.9|2745.9|2742.1|2738.6|2752.5|2749.7|2741.9|2738.4|609
1597953000000|2020-08-20 19:50:00|2741.5|2738|2745.5|2743.5|2748.6|2746.3|2740.9|2737.4|412
1597953300000|2020-08-20 19:55:00|2745.6|2743.6|2749.3|2745.8|2755|2752.1|2743.7|2740.8|669
1597953600000|2020-08-20 20:00:00|2750.4|2748.4|2745.3|2741.8|2752|2748.4|2741.8|2739|524
1597953900000|2020-08-20 20:05:00|2744.2|2740.7|2744.1|2740.6|2746.6|2742.6|2741.5|2738.5|364
1597954200000|2020-08-20 20:10:00|2744.4|2740.9|2738.3|2734.8|2744.4|2741.5|2736.1|2733.3|377
1597954500000|2020-08-20 20:15:00|2738.6|2735.1|2739.9|2736.4|2740.6|2738|2735.3|2732.2|271
1597954800000|2020-08-20 20:20:00|2739.8|2736.3|2739.4|2737.4|2741.6|2738.3|2737.7|2735.1|178
1597955100000|2020-08-20 20:25:00|2740.5|2737|2736.8|2734.8|2741.5|2738.2|2736|2733.6|221
1597955400000|2020-08-20 20:30:00|2736.1|2734.1|2738.3|2736.3|2739.9|2736.4|2735.5|2733.5|185
1597955700000|2020-08-20 20:35:00|2738.4|2736.4|2735.7|2733.7|2738.5|2736.5|2735.2|2732.5|163
1597956000000|2020-08-20 20:40:00|2735.8|2733.8|2733.1|2731.1|2736.7|2734.2|2732.8|2730.8|212
1597956300000|2020-08-20 20:45:00|2732.9|2730.9|2727.9|2725.9|2736|2732.9|2725.3|2723.3|344
1597956600000|2020-08-20 20:50:00|2727.8|2725.8|2722.6|2720.6|2728.2|2726.2|2721.5|2718.5|424
1597956900000|2020-08-20 20:55:00|2722.8|2720.8|2725.9|2722.4|2729.8|2723.6|2719.1|2715.6|382
1597960800000|2020-08-20 22:00:00|2726.6|2721.6|2729.8|2727.8|2734.3|2729.2|2726.2|2721.6|331
1597961100000|2020-08-20 22:05:00|2729.7|2727.7|2731.5|2726.3|2737.4|2732.3|2729.6|2724|301
1597961400000|2020-08-20 22:10:00|2731.7|2726.4|2737|2731.6|2738.4|2732.9|2731.5|2726.3|386
1597961700000|2020-08-20 22:15:00|2737.3|2731.9|2740.1|2733|2741|2735.6|2735.7|2730.5|333
1597962000000|2020-08-20 22:20:00|2738.7|2733.2|2738.1|2734.6|2741.6|2736|2737.1|2733|222
1597962300000|2020-08-20 22:25:00|2737.1|2735.1|2740|2736.5|2741.7|2737.4|2736.4|2732.5|173
1597962600000|2020-08-20 22:30:00|2739.7|2736.2|2736.6|2734.6|2741.1|2736.9|2734.6|2730.9|274
1597962900000|2020-08-20 22:35:00|2736.9|2733.4|2737.9|2734.4|2739.1|2734.5|2727.3|2724.1|508
1597963200000|2020-08-20 22:40:00|2737.7|2734.2|2741.5|2738|2742.5|2738.6|2736.2|2732.8|335
1597963500000|2020-08-20 22:45:00|2741.9|2738.4|2746.2|2742.7|2748.7|2744.6|2740.7|2737.2|652
1597963800000|2020-08-20 22:50:00|2746.3|2742.8|2742.6|2737.2|2747.3|2743.2|2741.5|2736.4|367
1597964100000|2020-08-20 22:55:00|2742.8|2737.5|2741.1|2737.6|2745.4|2740.6|2739|2735|319
1597964400000|2020-08-20 23:00:00|2741|2736|2742.3|2738.8|2746.2|2740.5|2739.3|2734.7|262
1597964700000|2020-08-20 23:05:00|2743|2737.8|2743.5|2738.4|2745.8|2740.3|2740.5|2735.7|280
1597965000000|2020-08-20 23:10:00|2744.2|2738.9|2741.4|2736.3|2745.2|2740.1|2740.1|2736|288
1597965300000|2020-08-20 23:15:00|2742|2738.5|2741.1|2737.6|2745.3|2740.4|2740.6|2735.3|239
1597965600000|2020-08-20 23:20:00|2742.9|2736.8|2740.5|2737|2745.3|2739.7|2739.1|2734.4|190
1597965900000|2020-08-20 23:25:00|2742.7|2737.1|2743.6|2740.1|2746.3|2740.1|2739.4|2735|183
1597966200000|2020-08-20 23:30:00|2742.9|2739.4|2741.1|2735.5|2745.4|2739.8|2739.3|2734.7|268
1597966500000|2020-08-20 23:35:00|2741.5|2735.9|2739|2735.5|2743.6|2738.4|2738.8|2734.1|179
1597966800000|2020-08-20 23:40:00|2742.2|2735.1|2740.4|2735.1|2742.2|2737.1|2737|2733.6|245
1597967100000|2020-08-20 23:45:00|2739|2735.5|2740.2|2736.7|2743.4|2738.7|2738|2734.8|244
1597967400000|2020-08-20 23:50:00|2740.1|2736.6|2745|2741.5|2747.1|2742.3|2738.5|2735|359
1597967700000|2020-08-20 23:55:00|2745.1|2741.6|2747.3|2745.3|2749.3|2745.8|2744.3|2741.3|476
1597968000000|2020-08-21 00:00:00|2748.2|2744.7|2752.7|2749.2|2757.6|2753.6|2745.3|2743.3|834
1597968300000|2020-08-21 00:05:00|2752.8|2749.3|2747.7|2744.2|2754|2749.4|2741.8|2739.4|787
1597968600000|2020-08-21 00:10:00|2749.6|2744.5|2751.2|2747.7|2752.2|2747.7|2745.2|2742.7|498
1597968900000|2020-08-21 00:15:00|2750.7|2747.2|2746.8|2743.3|2755.4|2749.6|2745|2742.2|529
1597969200000|2020-08-21 00:20:00|2747.5|2744|2741.5|2738|2749.5|2745.5|2739.3|2737|531
1597969500000|2020-08-21 00:25:00|2741|2737.5|2743.7|2740.2|2747.4|2742.5|2741|2737.5|414
1597969800000|2020-08-21 00:30:00|2744.2|2740.7|2744.1|2740.6|2747.1|2742.6|2741.3|2737.8|416
1597970100000|2020-08-21 00:35:00|2744.2|2740.7|2742.9|2739.4|2748.7|2744.4|2741.7|2738.2|426
1597970400000|2020-08-21 00:40:00|2743|2739.5|2744.8|2741.3|2748.1|2743.1|2742.7|2739.2|305
1597970700000|2020-08-21 00:45:00|2745.3|2741.8|2745.4|2741.9|2749.1|2744.5|2744.2|2740.7|382
1597971000000|2020-08-21 00:50:00|2745.6|2742.1|2747.2|2743.7|2750.6|2746.3|2745.4|2741.9|462
1597971300000|2020-08-21 00:55:00|2747.3|2743.8|2743.3|2741.3|2751.8|2747.7|2742.5|2739|618
1597971600000|2020-08-21 01:00:00|2744|2740.5|2739.2|2735.7|2752.5|2747.9|2737.2|2733.3|1472
1597971900000|2020-08-21 01:05:00|2738.9|2735.4|2735.6|2732.1|2744.8|2740.9|2732.7|2729|1355
1597972200000|2020-08-21 01:10:00|2735.5|2732|2730.7|2727.2|2738.3|2734.8|2728.3|2724.4|1076
1597972500000|2020-08-21 01:15:00|2730.9|2727.4|2731.4|2727.9|2736.8|2732.6|2728|2724.4|1082
1597972800000|2020-08-21 01:20:00|2731.7|2728.2|2726.9|2724.9|2733.6|2730.2|2723.5|2719.9|939
1597973100000|2020-08-21 01:25:00|2727|2725|2724.9|2722.9|2728.1|2725.2|2719.6|2716.6|911
1597973400000|2020-08-21 01:30:00|2724.8|2722.8|2728.3|2726.3|2731.9|2729.2|2724.8|2722.8|763
1597973700000|2020-08-21 01:35:00|2728.4|2726.4|2737.8|2732.6|2737.8|2733.1|2728|2726|720
1597974000000|2020-08-21 01:40:00|2736.2|2732.7|2735.6|2732.1|2738.6|2735.1|2733.4|2730.5|842
1597974300000|2020-08-21 01:45:00|2737.3|2731.8|2733.8|2730.3|2739.3|2735|2731.1|2726.5|789
1597974600000|2020-08-21 01:50:00|2733.9|2730.4|2738.5|2736.5|2740.9|2737.9|2732.6|2729.1|831
1597974900000|2020-08-21 01:55:00|2738.6|2736.6|2738.2|2734.7|2741.7|2738.4|2735.6|2733|673
1597975200000|2020-08-21 02:00:00|2738.1|2734.6|2742.5|2740.5|2744.9|2742.1|2734.5|2732.3|873
1597975500000|2020-08-21 02:05:00|2742.1|2740.1|2739.9|2736.4|2745.1|2741.6|2737.4|2734.4|800
1597975800000|2020-08-21 02:10:00|2739.8|2736.3|2740.5|2737|2744.2|2739.8|2738.2|2734.7|596
1597976100000|2020-08-21 02:15:00|2741|2737.5|2745.3|2741.8|2746.1|2742.6|2737.5|2734.8|584
1597976400000|2020-08-21 02:20:00|2744.6|2741.1|2739.4|2735.9|2745.8|2742.3|2737|2734.4|595
1597976700000|2020-08-21 02:25:00|2739.1|2735.6|2738.4|2733.2|2742.3|2737|2735.5|2731.9|459
1597977000000|2020-08-21 02:30:00|2737.6|2734.1|2734.4|2732.4|2740.2|2734.8|2733.5|2729.9|602
1597977300000|2020-08-21 02:35:00|2734.3|2732.3|2733.5|2730|2740.8|2733.7|2732|2729.3|507
1597977600000|2020-08-21 02:40:00|2732.9|2729.4|2737.2|2735.2|2738|2735.2|2731.8|2727.1|443
1597977900000|2020-08-21 02:45:00|2736.5|2734.5|2734.4|2732.4|2742.8|2736.6|2733.9|2731.9|410
1597978200000|2020-08-21 02:50:00|2734.6|2732.6|2734.6|2732.6|2735.8|2733.6|2733.5|2730.4|361
1597978500000|2020-08-21 02:55:00|2734.2|2732.2|2733.5|2731.5|2737.2|2733.3|2731.9|2729.5|606
1597978800000|2020-08-21 03:00:00|2733.3|2731.3|2734.5|2732.5|2737.1|2733.7|2732.6|2730.6|564
1597979100000|2020-08-21 03:05:00|2734.4|2732.4|2737.8|2735.8|2740.8|2737|2734|2732|422
1597979400000|2020-08-21 03:10:00|2738|2736|2740.4|2738.4|2743.1|2739.5|2737.5|2735|706
1597979700000|2020-08-21 03:15:00|2740.5|2738.5|2742.1|2740.1|2744.5|2740.6|2739.3|2737.1|545
1597980000000|2020-08-21 03:20:00|2741|2739|2743.7|2741.7|2745.9|2743|2739|2736.9|674
1597980300000|2020-08-21 03:25:00|2744.1|2742.1|2741.8|2739.8|2748.6|2744.3|2741.3|2737.7|689
1597980600000|2020-08-21 03:30:00|2744.9|2739.9|2741.5|2739.5|2745.6|2741.8|2740.8|2738.5|405
1597980900000|2020-08-21 03:35:00|2741.8|2739.8|2740.4|2738.4|2744.3|2740.3|2739.6|2737.3|383
1597981200000|2020-08-21 03:40:00|2740.5|2738.5|2741.1|2739.1|2744.2|2740.3|2739.8|2737.4|328
1597981500000|2020-08-21 03:45:00|2741.3|2739.3|2742.1|2740.1|2744.7|2740.8|2740.5|2737.3|294
1597981800000|2020-08-21 03:50:00|2742|2740|2740.6|2738.6|2743.8|2740.4|2739.5|2737.5|291
1597982100000|2020-08-21 03:55:00|2742.1|2739.2|2744.2|2742.2|2746.5|2742.2|2739.3|2737.2|330
1597982400000|2020-08-21 04:00:00|2744.3|2742.3|2744.2|2742.2|2746.9|2743.1|2742.8|2739.6|465
1597982700000|2020-08-21 04:05:00|2744.4|2742.4|2741.5|2739.5|2746.8|2743.2|2741|2739|469
1597983000000|2020-08-21 04:10:00|2741.7|2739.7|2740|2738|2743.9|2740.2|2739.7|2737.7|369
1597983300000|2020-08-21 04:15:00|2740.2|2738.2|2740.5|2738.5|2744.3|2741.1|2739.7|2737.7|323
1597983600000|2020-08-21 04:20:00|2740.4|2738.4|2741.3|2739.3|2742.9|2739.8|2739.9|2737.9|226
1597983900000|2020-08-21 04:25:00|2741.7|2739.7|2742|2740|2744.9|2740.9|2739.7|2737.7|230
1597984200000|2020-08-21 04:30:00|2742.3|2740.3|2743|2741|2747.3|2743.1|2741|2739|341
1597984500000|2020-08-21 04:35:00|2743.1|2741.1|2738.1|2736.1|2745.6|2741.2|2736.8|2734.3|575
1597984800000|2020-08-21 04:40:00|2738.3|2736.3|2740.4|2738.4|2741|2738.4|2733|2731|593
1597985100000|2020-08-21 04:45:00|2740.8|2738.8|2739.6|2737.6|2745|2741.2|2738.8|2736.7|497
1597985400000|2020-08-21 04:50:00|2740|2738|2744.1|2740.6|2746.1|2741.8|2739.3|2736.3|429
1597985700000|2020-08-21 04:55:00|2744.3|2740.8|2742.3|2740.3|2747.2|2743.7|2742.3|2739.3|412
1597986000000|2020-08-21 05:00:00|2742.4|2740.4|2745.1|2741.6|2747|2742.5|2742.4|2739.8|288
1597986300000|2020-08-21 05:05:00|2745|2741.5|2737.2|2735.2|2752.2|2747.6|2734.3|2731.5|604
1597986600000|2020-08-21 05:10:00|2737.1|2735.1|2736.7|2734.7|2742.7|2738.6|2735.5|2733.5|688
1597986900000|2020-08-21 05:15:00|2735.7|2733.7|2740.9|2737.4|2743.6|2738.8|2735.6|2733.1|444
1597987200000|2020-08-21 05:20:00|2740.1|2738.1|2740.2|2738.2|2745.3|2739.4|2738.9|2736.1|308
1597987500000|2020-08-21 05:25:00|2739.7|2737.7|2740.6|2737.1|2743|2738.1|2738|2734.3|198
1597987800000|2020-08-21 05:30:00|2741.8|2736.7|2739.1|2735.6|2742.1|2737.3|2733.2|2730|747
1597988100000|2020-08-21 05:35:00|2739|2735.5|2739.3|2735.8|2741.6|2737.4|2736|2732.7|441
1597988400000|2020-08-21 05:40:00|2740.3|2735.1|2736|2732.5|2740.5|2736.5|2732.4|2727.7|656
1597988700000|2020-08-21 05:45:00|2735|2733|2737.6|2735.6|2741.4|2737|2734.3|2730.3|557
1597989000000|2020-08-21 05:50:00|2737.8|2735.8|2737.5|2735.5|2741.1|2737.1|2735.8|2732.6|598
1597989300000|2020-08-21 05:55:00|2737.7|2735.7|2739.3|2735.8|2743.4|2738.9|2735.9|2732.9|664
1597989600000|2020-08-21 06:00:00|2739.2|2735.7|2741.8|2738.3|2744.7|2741.2|2738.4|2735.7|805
1597989900000|2020-08-21 06:05:00|2741.5|2738|2736.6|2733.1|2744|2740.5|2734.5|2730.2|686
1597990200000|2020-08-21 06:10:00|2736.4|2732.9|2729.3|2725.8|2739|2735.2|2729.1|2725.8|563
1597990500000|2020-08-21 06:15:00|2729.4|2725.9|2721.2|2717.7|2731.7|2728.8|2715.2|2710.8|1286
1597990800000|2020-08-21 06:20:00|2721.3|2717.8|2725.1|2721.6|2727.2|2724.3|2718.8|2714.2|1063
1597991100000|2020-08-21 06:25:00|2725.4|2721.9|2722.3|2718.8|2728.9|2723.9|2718.2|2715.7|1150
1597991400000|2020-08-21 06:30:00|2722.4|2718.9|2715.5|2713.5|2728|2723.3|2711.9|2707.9|1143
1597991700000|2020-08-21 06:35:00|2717|2712|2721|2717.5|2724|2719.1|2711.8|2707.8|1104
1597992000000|2020-08-21 06:40:00|2721.1|2717.6|2718.8|2716.8|2725.6|2721.5|2718.6|2716|1010
1597992300000|2020-08-21 06:45:00|2718.5|2716.5|2721.7|2719.7|2722.8|2720|2713.4|2708.8|999
1597992600000|2020-08-21 06:50:00|2722.1|2720.1|2726.1|2722.6|2727.6|2723.6|2719.2|2715.2|951
1597992900000|2020-08-21 06:55:00|2725.9|2722.4|2728.5|2725|2732.7|2728.5|2725.1|2721.9|967
1597993200000|2020-08-21 07:00:00|2727.8|2725.8|2722.6|2720.6|2729|2727|2720.2|2717.7|744
1597993500000|2020-08-21 07:05:00|2722.7|2720.7|2721.9|2719.9|2723.8|2721.8|2719.1|2715.8|781
1597993800000|2020-08-21 07:10:00|2722|2720|2704.5|2702.5|2722.9|2720.2|2702.3|2699.9|988
1597994100000|2020-08-21 07:15:00|2704.7|2702.7|2703.8|2701.8|2709.1|2707.1|2696.2|2694.2|1394
1597994400000|2020-08-21 07:20:00|2704.1|2702.1|2704.2|2702.2|2706.6|2704|2691.1|2688.7|1329
1597994700000|2020-08-21 07:25:00|2704.9|2702.9|2714.1|2712.1|2715.6|2712.3|2704.5|2701.8|998
1597995000000|2020-08-21 07:30:00|2713.5|2711.5|2708.3|2704.8|2718|2714.8|2704.1|2702.1|986
1597995300000|2020-08-21 07:35:00|2708.5|2705|2713.9|2711.9|2717.1|2714.5|2707.5|2704.5|691
1597995600000|2020-08-21 07:40:00|2714.7|2711.2|2714.7|2712.7|2715.6|2713.3|2707.3|2703.6|669
1597995900000|2020-08-21 07:45:00|2715.2|2711.7|2719.2|2717.2|2721.6|2717.9|2710.5|2706.6|595
1597996200000|2020-08-21 07:50:00|2719.1|2717.1|2725.4|2723.4|2729.8|2727.8|2719.1|2716.8|737
1597996500000|2020-08-21 07:55:00|2725.8|2723.8|2724.8|2721.3|2726.3|2723.8|2720.2|2716.6|605
1597996800000|2020-08-21 08:00:00|2724.3|2720.8|2716.6|2714.6|2724.3|2721.1|2713.8|2711.4|835
1597997100000|2020-08-21 08:05:00|2716.8|2714.8|2711.2|2709.2|2720.1|2717.6|2709.6|2706.4|719
1597997400000|2020-08-21 08:10:00|2711.3|2709.3|2710.2|2708.2|2714|2711.8|2707|2704.1|834
1597997700000|2020-08-21 08:15:00|2709.1|2707.1|2712.5|2709|2715.3|2713.3|2708.7|2706.6|765
1597998000000|2020-08-21 08:20:00|2712.4|2708.9|2705.4|2701.9|2713|2709.8|2703.3|2699.5|635
1597998300000|2020-08-21 08:25:00|2705.6|2702.1|2705.6|2702.1|2708.2|2705|2698.4|2693.2|757
1597998600000|2020-08-21 08:30:00|2704.9|2701.4|2710.8|2707.3|2711|2707.5|2702.3|2698.8|778
1597998900000|2020-08-21 08:35:00|2710.7|2707.2|2708.4|2704.9|2712.4|2707.5|2706.4|2702.7|501
1597999200000|2020-08-21 08:40:00|2708.8|2705.3|2708.2|2704.7|2709.6|2705.7|2703.1|2699.6|499
1597999500000|2020-08-21 08:45:00|2708.1|2704.6|2707.9|2704.4|2712.2|2708.7|2705.2|2701.6|503
1597999800000|2020-08-21 08:50:00|2708|2704.5|2710.4|2706.9|2711|2708.4|2704.2|2700.9|388
1598000100000|2020-08-21 08:55:00|2709.8|2707.8|2711.5|2709.5|2714|2711.2|2708.7|2704.9|372
1598000400000|2020-08-21 09:00:00|2711.6|2709.6|2713.7|2710.2|2714.2|2710.6|2707.5|2704.1|621
1598000700000|2020-08-21 09:05:00|2713.8|2710.3|2714.7|2711.2|2716.5|2712.6|2712|2708.5|416
1598001000000|2020-08-21 09:10:00|2714.6|2711.1|2706.4|2702.9|2717.3|2713.1|2704.8|2701.9|442
1598001300000|2020-08-21 09:15:00|2706.6|2703.1|2704.5|2702.5|2710.3|2706.7|2704.3|2700.9|544
1598001600000|2020-08-21 09:20:00|2705.5|2702|2707.3|2703.8|2711.9|2707.5|2704.9|2701.7|418
1598001900000|2020-08-21 09:25:00|2707.8|2704.3|2705.4|2703.4|2711.3|2707.2|2704.4|2701.8|331
1598002200000|2020-08-21 09:30:00|2705.6|2703.6|2703.4|2699.9|2709.2|2705.4|2702.6|2699.5|485
1598002500000|2020-08-21 09:35:00|2703.9|2700.4|2704.1|2700.6|2708.9|2704.5|2701.1|2698.8|379
1598002800000|2020-08-21 09:40:00|2703.8|2700.3|2704.4|2700.9|2708.9|2704.2|2702.5|2699|328
1598003100000|2020-08-21 09:45:00|2704.5|2701|2709.4|2705.9|2709.5|2706.8|2703.1|2700.4|293
1598003400000|2020-08-21 09:50:00|2709.3|2705.8|2706.6|2703.1|2709.5|2706.7|2705.2|2701.9|228
1598003700000|2020-08-21 09:55:00|2706.4|2702.9|2707.1|2703.6|2708.2|2704.8|2705.5|2702.8|184
1598004000000|2020-08-21 10:00:00|2706.9|2703.4|2706.4|2704.4|2707.1|2705.1|2703.1|2700.4|366
1598004300000|2020-08-21 10:05:00|2706.5|2704.5|2707.3|2705.3|2708.4|2706.4|2705.1|2703.1|490
1598004600000|2020-08-21 10:10:00|2707.5|2705.5|2706|2704|2709.4|2705.7|2704.8|2702.8|490
1598004900000|2020-08-21 10:15:00|2705.7|2703.7|2703.9|2701.9|2706.9|2704.9|2701.9|2699.9|641
1598005200000|2020-08-21 10:20:00|2702.8|2700.8|2697.9|2694.4|2705.3|2703.3|2696.2|2693.7|553
1598005500000|2020-08-21 10:25:00|2698.1|2694.6|2691.1|2687.6|2701.7|2698.2|2687.5|2684|815
1598005800000|2020-08-21 10:30:00|2690.1|2686.6|2685.9|2682.4|2698.2|2694.7|2682.4|2680.1|826
1598006100000|2020-08-21 10:35:00|2685.8|2682.3|2687.4|2685.4|2691.3|2687.7|2683.6|2680.6|704
1598006400000|2020-08-21 10:40:00|2687.5|2685.5|2690.5|2688.5|2693.3|2689.4|2686.6|2684.1|403
1598006700000|2020-08-21 10:45:00|2690.6|2688.6|2691.2|2689.2|2692.8|2689.9|2689.2|2687.2|356
1598007000000|2020-08-21 10:50:00|2691.1|2689.1|2695.1|2691.6|2695.6|2692.9|2689.9|2687.4|388
1598007300000|2020-08-21 10:55:00|2695.5|2692|2698.1|2696.1|2699.5|2696.3|2693.4|2690.1|534
1598007600000|2020-08-21 11:00:00|2697.7|2695.7|2693.5|2691.5|2698.9|2696.9|2690.2|2688.2|768
1598007900000|2020-08-21 11:05:00|2693.9|2691.9|2694.8|2691.3|2698.6|2696.4|2693.2|2690.8|505
1598008200000|2020-08-21 11:10:00|2694.4|2690.9|2692.3|2690.3|2696.1|2693.3|2692|2689.7|234
1598008500000|2020-08-21 11:15:00|2692.2|2690.2|2688.1|2684.6|2693.5|2691.3|2683.2|2679.7|663
1598008800000|2020-08-21 11:20:00|2688.5|2685|2688.9|2685.4|2690.6|2687.1|2681.8|2678.9|718
1598009100000|2020-08-21 11:25:00|2689|2685.5|2688.5|2685|2692.1|2688.6|2687.1|2683.6|666
1598009400000|2020-08-21 11:30:00|2688.4|2684.9|2681.2|2679.2|2689.7|2686.6|2679.6|2676.7|554
1598009700000|2020-08-21 11:35:00|2681.4|2679.4|2668.1|2666.1|2683|2681|2667.3|2664.7|658
1598010000000|2020-08-21 11:40:00|2668|2666|2675|2673|2677.5|2675.5|2663.6|2660.1|1177
1598010300000|2020-08-21 11:45:00|2674.9|2672.9|2663.9|2660.4|2674.9|2672.9|2659.6|2657.6|1060
1598010600000|2020-08-21 11:50:00|2664.1|2660.6|2666.3|2664.3|2669.7|2667.1|2658.7|2655.3|972
1598010900000|2020-08-21 11:55:00|2666.9|2663.4|2653.9|2650.4|2669.7|2666.8|2647.9|2642.5|921
1598011200000|2020-08-21 12:00:00|2654|2650.5|2632|2628.5|2655.2|2651.7|2609|2604.6|1812
1598011500000|2020-08-21 12:05:00|2631.4|2627.9|2611.7|2608.2|2633|2628.8|2606.1|2602.6|1583
1598011800000|2020-08-21 12:10:00|2611.9|2608.4|2626.2|2624.2|2629.6|2625.1|2611.4|2607.5|1577
1598012100000|2020-08-21 12:15:00|2627.5|2624|2627.6|2625.6|2631.8|2629.8|2620|2616.8|1193
1598012400000|2020-08-21 12:20:00|2627.5|2625.5|2643.8|2640.3|2644.2|2640.7|2625.8|2623.8|1289
1598012700000|2020-08-21 12:25:00|2644|2640.5|2651.4|2647.9|2652|2649.6|2641.6|2638.1|1478
1598013000000|2020-08-21 12:30:00|2651.5|2648|2661.2|2657.7|2664.6|2661.9|2649.5|2647.5|1317
1598013300000|2020-08-21 12:35:00|2660.5|2658.5|2666.6|2664.6|2670.7|2668.1|2656.4|2654.1|1106
1598013600000|2020-08-21 12:40:00|2666.5|2664.5|2667.7|2665.7|2671|2668.7|2664.2|2661.7|1128
1598013900000|2020-08-21 12:45:00|2667.8|2665.8|2670.8|2668.8|2678.6|2675.9|2660.1|2657.4|1130
1598014200000|2020-08-21 12:50:00|2670.9|2668.9|2681|2677.5|2682.9|2679.7|2668.7|2666|1375
1598014500000|2020-08-21 12:55:00|2680.9|2677.4|2666.6|2664.6|2681.3|2678.2|2663|2659.5|1390
1598014800000|2020-08-21 13:00:00|2667.3|2663.8|2665.2|2661.7|2691.7|2687.9|2662.3|2659|1624
1598015100000|2020-08-21 13:05:00|2665.3|2661.8|2667.4|2663.9|2674.5|2671.4|2659.7|2656.2|1596
1598015400000|2020-08-21 13:10:00|2667.1|2663.6|2671.9|2669.9|2680.1|2676.3|2665.1|2661.3|1538
1598015700000|2020-08-21 13:15:00|2671.8|2669.8|2661.7|2659.7|2675.7|2671.2|2659|2654|1457
1598016000000|2020-08-21 13:20:00|2661.5|2659.5|2671.9|2668.4|2675|2671.9|2657.8|2652.8|1430
1598016300000|2020-08-21 13:25:00|2671|2669|2673.6|2668.2|2678.1|2675.5|2667.2|2662.2|1239
1598016600000|2020-08-21 13:30:00|2673|2669.5|2668.6|2662.6|2676|2672.3|2662.8|2658.3|1721
1598016900000|2020-08-21 13:35:00|2667.9|2664.4|2660.6|2655.3|2668.8|2664.7|2657.6|2653.4|1687
1598017200000|2020-08-21 13:40:00|2659.8|2656.3|2668.3|2662.8|2672.6|2669|2656.7|2652.6|1605
1598017500000|2020-08-21 13:45:00|2669|2661.7|2651.8|2648.3|2669|2663.2|2646.4|2642.1|1881
1598017800000|2020-08-21 13:50:00|2651.5|2648|2641.8|2638.3|2653|2648.9|2635.9|2631.3|1850
1598018100000|2020-08-21 13:55:00|2642|2638.5|2645.6|2643.6|2647.5|2643.8|2639|2634.5|1463
1598018400000|2020-08-21 14:00:00|2646.3|2642.8|2630.8|2628.8|2646.7|2643.1|2629.1|2624.7|1722
1598018700000|2020-08-21 14:05:00|2631.6|2628.1|2627.7|2625.7|2639.2|2637.2|2624.5|2621.8|1643
1598019000000|2020-08-21 14:10:00|2627.4|2625.4|2640.9|2638.9|2643.8|2641.3|2626.1|2622.1|1611
1598019300000|2020-08-21 14:15:00|2640.4|2638.4|2652|2648.5|2653.1|2650.6|2637.9|2633.5|1514
1598019600000|2020-08-21 14:20:00|2651.9|2648.4|2656.1|2652.6|2657.8|2654.9|2649|2645.5|1351
1598019900000|2020-08-21 14:25:00|2656|2652.5|2657.5|2652.5|2659.1|2655.3|2651.6|2645.7|1196
1598020200000|2020-08-21 14:30:00|2656.5|2653|2651.6|2644.8|2659.6|2656.3|2649.5|2644.8|1331
1598020500000|2020-08-21 14:35:00|2650.6|2647.1|2664.2|2662.2|2669.2|2665.1|2646.3|2641.5|1525
1598020800000|2020-08-21 14:40:00|2665.9|2662.4|2668.4|2664.9|2670.2|2666.5|2662.3|2658.2|1122
1598021100000|2020-08-21 14:45:00|2667.7|2665.7|2671.4|2667.9|2675.2|2670.4|2663.6|2659|1319
1598021400000|2020-08-21 14:50:00|2671.6|2668.1|2669.7|2666.2|2676.6|2672.2|2664.6|2661.2|1310
1598021700000|2020-08-21 14:55:00|2670.2|2666.7|2681.9|2678.4|2683.7|2680.3|2665.4|2661.2|1517
1598022000000|2020-08-21 15:00:00|2681.5|2678|2674.1|2668.9|2684.1|2680.3|2672.6|2668.1|1331
1598022300000|2020-08-21 15:05:00|2673.1|2669.6|2673.5|2670|2678.6|2674.1|2669.5|2665.8|1201
1598022600000|2020-08-21 15:10:00|2673.8|2670.3|2673|2669.5|2678.3|2675.3|2670.8|2666.7|1309
1598022900000|2020-08-21 15:15:00|2673.1|2669.6|2676.5|2673|2680.3|2677.5|2671.7|2667.3|1117
1598023200000|2020-08-21 15:20:00|2675.9|2673.9|2682.1|2678.6|2683|2678.8|2673.7|2668.8|988
1598023500000|2020-08-21 15:25:00|2682|2678.5|2685|2681.5|2689.8|2686.1|2681.6|2677.7|1037
1598023800000|2020-08-21 15:30:00|2685.2|2681.7|2676.8|2674.8|2686.6|2683.8|2676.3|2673.7|1050
1598024100000|2020-08-21 15:35:00|2676.9|2674.9|2672.6|2670.6|2678.7|2675.9|2668.8|2666.1|1069
1598024400000|2020-08-21 15:40:00|2673.2|2671.2|2670.4|2668.4|2674.2|2671.5|2669.1|2666.7|834
1598024700000|2020-08-21 15:45:00|2670.5|2668.5|2671.7|2669.7|2673.9|2670.9|2667|2664.6|895
1598025000000|2020-08-21 15:50:00|2671.9|2669.9|2672|2670|2676.4|2674.1|2670.4|2668.1|749
1598025300000|2020-08-21 15:55:00|2671.5|2669.5|2675.2|2673.2|2677.5|2675.5|2670.8|2668.5|1038
1598025600000|2020-08-21 16:00:00|2675.4|2673.4|2657.5|2655.5|2676|2674|2654.9|2652.6|1190
1598025900000|2020-08-21 16:05:00|2658.5|2655|2659.2|2657.2|2662.5|2659.5|2656.9|2654.6|972
1598026200000|2020-08-21 16:10:00|2659|2657|2664.2|2662.2|2665|2663|2657.9|2655.5|913
1598026500000|2020-08-21 16:15:00|2664.4|2662.4|2663.8|2661.8|2666.1|2664.1|2661.6|2659.4|835
1598026800000|2020-08-21 16:20:00|2663.7|2661.7|2663.7|2661.7|2665.5|2663.5|2660.5|2658.5|869
1598027100000|2020-08-21 16:25:00|2663.4|2661.4|2656.6|2654.6|2664.2|2662.2|2652.8|2650.8|1018
1598027400000|2020-08-21 16:30:00|2657.8|2655.8|2651.7|2649.7|2657.8|2655.8|2649.9|2647.9|864
1598027700000|2020-08-21 16:35:00|2651.9|2649.9|2649|2647|2657.1|2655.1|2649|2647|826
1598028000000|2020-08-21 16:40:00|2649.1|2647.1|2653.9|2651.9|2654.9|2652.9|2649.1|2647.1|635
1598028300000|2020-08-21 16:45:00|2654|2652|2657.8|2655.8|2659.5|2657.5|2651.1|2648.8|725
1598028600000|2020-08-21 16:50:00|2657.9|2655.9|2655.3|2653.3|2658.4|2656.3|2652.8|2649.8|648
1598028900000|2020-08-21 16:55:00|2655.9|2653.9|2659.2|2657.2|2661.7|2659.1|2654.2|2652.2|661
1598029200000|2020-08-21 17:00:00|2659.5|2657.5|2665|2663|2666.8|2664.8|2659.2|2656.5|637
1598029500000|2020-08-21 17:05:00|2665.1|2663.1|2664|2662|2666.8|2664.8|2659.9|2657.9|627
1598029800000|2020-08-21 17:10:00|2663.9|2661.9|2668|2666|2668.2|2666.2|2663.6|2661.6|684
1598030100000|2020-08-21 17:15:00|2667.8|2665.8|2673.2|2671.2|2673.2|2671.2|2667.4|2665.4|818
1598030400000|2020-08-21 17:20:00|2673|2671|2667.5|2665.5|2674.1|2672.1|2666.8|2664.8|808
1598030700000|2020-08-21 17:25:00|2667.7|2665.7|2670.1|2668.1|2672.6|2670.6|2667.6|2665.6|636
1598031000000|2020-08-21 17:30:00|2670.2|2668.2|2676.3|2674.3|2677.1|2675.1|2668.4|2666.4|589
1598031300000|2020-08-21 17:35:00|2676.4|2674.4|2674.5|2672.5|2678.6|2676.6|2673.9|2671.9|655
1598031600000|2020-08-21 17:40:00|2674.4|2672.4|2673.7|2671.7|2679|2677|2671.7|2669.7|642
1598031900000|2020-08-21 17:45:00|2673.5|2671.5|2671.8|2669.8|2674.9|2672.9|2669.3|2667.2|740
1598032200000|2020-08-21 17:50:00|2672.1|2670.1|2672.8|2670.8|2675.7|2673.7|2671.6|2669.6|624
1598032500000|2020-08-21 17:55:00|2672.6|2670.6|2672.6|2670.6|2673.5|2671.5|2668.2|2666.2|654
1598032800000|2020-08-21 18:00:00|2672.4|2670.4|2669.7|2667.7|2673.8|2671.8|2667.6|2665.6|539
1598033100000|2020-08-21 18:05:00|2669.6|2667.6|2667.3|2665.3|2670|2668|2665.5|2663.5|539
1598033400000|2020-08-21 18:10:00|2666.6|2664.6|2667.9|2665.9|2669.6|2667.6|2665.2|2663.2|545
1598033700000|2020-08-21 18:15:00|2668|2666|2673|2671|2673.7|2671.7|2667.9|2665.9|670
1598034000000|2020-08-21 18:20:00|2673.2|2671.2|2675.4|2673.4|2676.6|2674.6|2670.5|2668.2|631
1598034300000|2020-08-21 18:25:00|2675.3|2673.3|2676.9|2674.9|2677.8|2675.8|2671.8|2668.6|596
1598034600000|2020-08-21 18:30:00|2677.1|2675.1|2674.3|2672.3|2678.9|2675.8|2672.9|2670.5|467
1598034900000|2020-08-21 18:35:00|2674.1|2672.1|2672.7|2670.7|2676.4|2674.4|2671.8|2669.8|279
1598035200000|2020-08-21 18:40:00|2672.5|2670.5|2671.5|2669.5|2673.9|2671.1|2669.6|2667.5|318
1598035500000|2020-08-21 18:45:00|2671.3|2669.3|2667.7|2665.7|2671.9|2669.9|2667.7|2665.5|336
1598035800000|2020-08-21 18:50:00|2668.1|2666.1|2668.9|2666.9|2672.2|2669.5|2667.9|2665.9|264
1598036100000|2020-08-21 18:55:00|2669.1|2667.1|2674.5|2672.5|2675.8|2672.5|2666.5|2664.4|331
1598036400000|2020-08-21 19:00:00|2674.7|2672.7|2674.3|2672.3|2676.7|2674.2|2672.8|2670.8|406
1598036700000|2020-08-21 19:05:00|2674.8|2672.8|2674.2|2672.2|2675.8|2673.1|2670.8|2668.8|374
1598037000000|2020-08-21 19:10:00|2674.3|2672.3|2675.5|2673.5|2676.5|2674.5|2672|2668.7|270
1598037300000|2020-08-21 19:15:00|2675.4|2673.4|2676.6|2674.6|2680|2675.8|2672.7|2670.3|324
1598037600000|2020-08-21 19:20:00|2676.5|2674.5|2678.4|2676.4|2679.2|2676.5|2675.6|2672.8|292
1598037900000|2020-08-21 19:25:00|2678.5|2676.5|2678.6|2676.6|2683.3|2681.1|2678|2675.5|331
1598038200000|2020-08-21 19:30:00|2678.3|2676.3|2675.1|2671.6|2682.9|2680.2|2674.4|2671.1|301
1598038500000|2020-08-21 19:35:00|2674.8|2671.3|2672.8|2670.8|2675.4|2673.4|2671.6|2669.6|313
1598038800000|2020-08-21 19:40:00|2672.7|2670.7|2666.6|2664.6|2673.8|2671.8|2666.4|2664.4|501
1598039100000|2020-08-21 19:45:00|2666.8|2664.8|2668.3|2666.3|2669.5|2667.5|2666.2|2664.2|475
1598039400000|2020-08-21 19:50:00|2668.1|2666.1|2671.7|2669.7|2672.9|2670.9|2668|2666|565
1598039700000|2020-08-21 19:55:00|2671.6|2669.6|2672.8|2670.8|2673.5|2671.5|2670.1|2668.1|542
1598040000000|2020-08-21 20:00:00|2674|2670.5|2671.4|2667.9|2674.5|2672.5|2670.3|2666.8|389
1598040300000|2020-08-21 20:05:00|2671.6|2668.1|2671|2667.5|2671.7|2668.9|2668.3|2664.7|238
1598040600000|2020-08-21 20:10:00|2670.9|2667.4|2669.7|2666.2|2671.6|2668.6|2668.2|2664.3|213
1598040900000|2020-08-21 20:15:00|2669.6|2666.1|2669.1|2665.6|2671.4|2668.5|2667.9|2664.4|215
1598041200000|2020-08-21 20:20:00|2668.5|2665|2669.7|2666.2|2671.1|2667.5|2668.1|2664.6|170
1598041500000|2020-08-21 20:25:00|2670.2|2666.7|2669.3|2665.8|2670.8|2668.1|2668.2|2664.7|177
1598041800000|2020-08-21 20:30:00|2668.9|2665.4|2668.8|2666.8|2670.1|2667.5|2667.4|2663.9|208
1598042100000|2020-08-21 20:35:00|2668.9|2665.4|2659.4|2655.9|2670.7|2667.6|2659.2|2655.7|281
1598042400000|2020-08-21 20:40:00|2660.9|2657.4|2664.5|2661|2665|2661.5|2658.5|2655|264
1598042700000|2020-08-21 20:45:00|2664.2|2660.7|2667.7|2664.2|2671.2|2666.1|2663.2|2656.7|281
1598043000000|2020-08-21 20:50:00|2668.1|2664.6|2672.8|2669.3|2673.2|2669.7|2667.6|2658.3|283
1598043300000|2020-08-21 20:55:00|2672.9|2669.4|2685.7|2673.1|2687.2|2678.3|2672.9|2668.7|412
1598220000000|2020-08-23 22:00:00|2674.4|2670.9|2678.9|2675.4|2688.1|2678.6|2673.8|2665.8|499
1598220300000|2020-08-23 22:05:00|2677.5|2674|2653.2|2649.7|2682|2676|2641.5|2635.3|979
1598220600000|2020-08-23 22:10:00|2653.1|2649.6|2649.3|2645.8|2659.8|2653.6|2645.2|2638.2|672
1598220900000|2020-08-23 22:15:00|2650.2|2646.7|2660.5|2657|2669.5|2659.1|2649.4|2645.4|495
1598221200000|2020-08-23 22:20:00|2660.2|2656.7|2666.4|2662.9|2675.5|2669.7|2659.3|2655.5|594
1598221500000|2020-08-23 22:25:00|2666.5|2663|2666|2662.5|2672.9|2667.5|2664|2660.5|293
1598221800000|2020-08-23 22:30:00|2666.5|2663|2675.4|2671.9|2675.4|2671.9|2663.2|2659.7|298
1598222100000|2020-08-23 22:35:00|2675.8|2672.3|2671.1|2667.6|2676.2|2672.7|2670|2666.5|423
1598222400000|2020-08-23 22:40:00|2671|2667.5|2677|2673.5|2681.5|2678|2667.4|2663.9|582
1598222700000|2020-08-23 22:45:00|2676.6|2673.1|2673.5|2670|2681.1|2677.6|2670.6|2667.1|502
1598223000000|2020-08-23 22:50:00|2673.7|2670.2|2674.4|2670.9|2674.7|2671.2|2668.7|2665.2|315
1598223300000|2020-08-23 22:55:00|2673.5|2670|2673|2669.5|2680|2676.5|2671.3|2667.8|495
1598223600000|2020-08-23 23:00:00|2670.3|2666.8|2673.6|2670.1|2673.6|2670.1|2666.2|2662.7|387
1598223900000|2020-08-23 23:05:00|2672.1|2668.6|2669.4|2665.9|2673.1|2669.6|2669.2|2665.7|169
1598224200000|2020-08-23 23:10:00|2669.3|2665.8|2666.8|2663.3|2672.2|2668.7|2666.4|2662.9|254
1598224500000|2020-08-23 23:15:00|2666.9|2663.4|2668.7|2665.2|2673.5|2666.1|2666.4|2662.9|151
1598224800000|2020-08-23 23:20:00|2670.4|2664.9|2669.3|2665.8|2674.5|2670|2666.7|2662.4|382
1598225100000|2020-08-23 23:25:00|2668.8|2665.3|2665.2|2661.7|2673.9|2667.7|2664.5|2659.8|372
1598225400000|2020-08-23 23:30:00|2665.1|2661.6|2664.2|2660.7|2668.2|2663.3|2659.1|2655.6|438
1598225700000|2020-08-23 23:35:00|2663.8|2660.3|2670.1|2666.6|2672.6|2667.8|2662.9|2658.5|364
1598226000000|2020-08-23 23:40:00|2670.8|2667.3|2665.4|2661.9|2671.8|2667.6|2663|2659.3|283
1598226300000|2020-08-23 23:45:00|2665.3|2661.8|2668.1|2664.6|2670.8|2665.6|2662.8|2659.1|327
1598226600000|2020-08-23 23:50:00|2667.9|2664.4|2661.1|2657.6|2670.1|2665.3|2656.9|2652.9|384
1598226900000|2020-08-23 23:55:00|2662.1|2658.6|2659|2655.5|2664.7|2658.6|2653.6|2650.1|399
1598227200000|2020-08-24 00:00:00|2658.9|2655.4|2650.2|2646.7|2661.8|2655.4|2649.2|2644.1|586
1598227500000|2020-08-24 00:05:00|2651.2|2645.6|2656.8|2651.3|2658.8|2654|2647.9|2642|426
1598227800000|2020-08-24 00:10:00|2655.8|2652.3|2660|2656.5|2661.6|2656.7|2653.8|2647.8|312
1598228100000|2020-08-24 00:15:00|2661|2654.4|2664.1|2660.6|2665.8|2661.2|2659.5|2654|429
1598228400000|2020-08-24 00:20:00|2665.9|2657|2662|2656.9|2667.2|2662.2|2659.7|2652.9|394
1598228700000|2020-08-24 00:25:00|2661|2657.5|2657.8|2654.3|2662.7|2657.5|2656.5|2651.1|311
1598229000000|2020-08-24 00:30:00|2658.8|2653.2|2655.8|2652.3|2662|2656.7|2655.6|2649.5|249
1598229300000|2020-08-24 00:35:00|2656.7|2650.3|2651.9|2648.4|2657.9|2652.9|2651.3|2645.1|386
1598229600000|2020-08-24 00:40:00|2651.3|2647.8|2656.9|2653.4|2658.8|2654|2650.5|2645.2|325
1598229900000|2020-08-24 00:45:00|2657|2653.5|2654.3|2650.8|2658.9|2654.8|2651.6|2646.6|341
1598230200000|2020-08-24 00:50:00|2654.2|2648.4|2657.6|2654.1|2659.1|2654.8|2652.9|2647.7|364
1598230500000|2020-08-24 00:55:00|2658.8|2653.5|2661.5|2658|2662.5|2659|2656.7|2651.6|411
1598230800000|2020-08-24 01:00:00|2660.8|2657.3|2643.5|2640|2663.8|2660.2|2634.5|2629.6|1584
1598231100000|2020-08-24 01:05:00|2644.9|2639.7|2641.4|2637.9|2644.9|2640.5|2634.4|2627.8|1073
1598231400000|2020-08-24 01:10:00|2641.6|2638.1|2640.4|2636.9|2643.3|2638.9|2634.8|2629.4|964
1598231700000|2020-08-24 01:15:00|2641|2635.4|2652.9|2650.9|2656.6|2652.2|2640.6|2634|1043
1598232000000|2020-08-24 01:20:00|2652.7|2650.7|2649.7|2646.2|2656.2|2651.3|2648.7|2645.6|387
1598232300000|2020-08-24 01:25:00|2649.6|2646.1|2650.6|2647.1|2655.2|2650.8|2649.2|2645.9|405
1598232600000|2020-08-24 01:30:00|2650.4|2646.9|2648.3|2642.6|2651.4|2648.6|2644|2638.6|661
1598232900000|2020-08-24 01:35:00|2649.5|2643.9|2642.5|2639|2651.8|2647|2642.4|2638.5|549
1598233200000|2020-08-24 01:40:00|2643.4|2639.9|2641.5|2638|2648.8|2643.2|2641.4|2636.9|499
1598233500000|2020-08-24 01:45:00|2641.8|2638.3|2647.2|2643.7|2648.5|2644.1|2640|2636|381
1598233800000|2020-08-24 01:50:00|2647.1|2643.6|2648.7|2645.2|2651|2646.4|2645.3|2641.2|325
1598234100000|2020-08-24 01:55:00|2648.8|2645.3|2653.1|2649.6|2657.4|2653|2648.3|2644.1|245
1598234400000|2020-08-24 02:00:00|2653.3|2649.8|2649.7|2646.2|2656|2651.4|2649.7|2646|358
1598234700000|2020-08-24 02:05:00|2649.9|2646.4|2649.6|2646.1|2651.5|2648|2647.1|2643.3|324
1598235000000|2020-08-24 02:10:00|2649.4|2645.9|2646.6|2641|2650.9|2646.3|2640.3|2634.7|645
1598235300000|2020-08-24 02:15:00|2647.3|2641.5|2644.9|2641.4|2647.8|2644.3|2642|2636.1|509
1598235600000|2020-08-24 02:20:00|2645.2|2641.7|2648.2|2643.1|2650|2643.7|2643.9|2638.8|380
1598235900000|2020-08-24 02:25:00|2646.7|2643.2|2652.1|2646.5|2654.4|2649.9|2646|2640.6|360
1598236200000|2020-08-24 02:30:00|2651.8|2646.7|2659.6|2656.1|2663.3|2657.8|2650.8|2646.5|657
1598236500000|2020-08-24 02:35:00|2659.5|2656|2657.8|2652.7|2661.2|2656.1|2655.3|2650.8|399
1598236800000|2020-08-24 02:40:00|2657|2653.5|2657.3|2653.8|2661.6|2655.6|2655.5|2651.5|319
1598237100000|2020-08-24 02:45:00|2657.5|2654|2661.6|2655.7|2663.5|2658.2|2656.9|2652.2|490
1598237400000|2020-08-24 02:50:00|2661.2|2656.1|2655|2651.5|2662.9|2657|2654.8|2649.5|375
1598237700000|2020-08-24 02:55:00|2654.9|2651.4|2653.4|2648.3|2658.2|2653.3|2651.5|2646.4|490
1598238000000|2020-08-24 03:00:00|2652.7|2649.2|2656.6|2651.5|2657.3|2652.9|2651.5|2646.1|393
1598238300000|2020-08-24 03:05:00|2656.8|2651.6|2653.4|2648|2658.6|2653|2650.6|2646.2|433
1598238600000|2020-08-24 03:10:00|2653|2647.5|2651.7|2648.2|2655.2|2650.7|2649.6|2643.7|484
1598238900000|2020-08-24 03:15:00|2651.8|2648.3|2651.3|2647.8|2656.4|2651.1|2649.9|2644.7|393
1598239200000|2020-08-24 03:20:00|2651.1|2647.6|2651|2647.5|2654.9|2650.6|2650.9|2645|304
1598239500000|2020-08-24 03:25:00|2650.8|2647.3|2653.8|2648.3|2654.2|2649.8|2647.9|2641.3|436
1598239800000|2020-08-24 03:30:00|2653.7|2648.4|2652.3|2648.8|2654.7|2650|2651.3|2644.7|328
1598240100000|2020-08-24 03:35:00|2652.1|2648.6|2649|2645.5|2654.6|2649.3|2648.5|2643.5|294
1598240400000|2020-08-24 03:40:00|2652.3|2646.7|2648.2|2644.7|2652.5|2646.7|2646.5|2642.4|377
1598240700000|2020-08-24 03:45:00|2647.3|2643|2650.3|2646.8|2652.8|2648|2647.2|2643|317
1598241000000|2020-08-24 03:50:00|2650.1|2646.6|2648.8|2643.7|2653.5|2647.9|2647.4|2640.1|232
1598241300000|2020-08-24 03:55:00|2648|2644.5|2641.9|2638.4|2649.9|2645.7|2641.1|2636.5|427
1598241600000|2020-08-24 04:00:00|2642|2638.5|2647.2|2643.7|2649.8|2645.1|2637.8|2633.8|552
1598241900000|2020-08-24 04:05:00|2647.1|2643.6|2648.8|2645.3|2650.3|2646.6|2646.1|2642.1|253
1598242200000|2020-08-24 04:10:00|2648.9|2645.4|2647.7|2644.2|2649.5|2645.5|2646.4|2642.7|203
1598242500000|2020-08-24 04:15:00|2647.6|2644.1|2649.7|2646.2|2652.2|2646.6|2647.1|2642.9|150
1598242800000|2020-08-24 04:20:00|2649.6|2646.1|2650.7|2647.2|2653.2|2648.6|2648.3|2644.8|183
1598243100000|2020-08-24 04:25:00|2650.8|2647.3|2650.7|2647.2|2653.5|2648.3|2649|2645.2|222
1598243400000|2020-08-24 04:30:00|2651|2647.5|2652.1|2648.6|2655.6|2650.9|2650.4|2646.9|304
1598243700000|2020-08-24 04:35:00|2652|2648.5|2650.6|2647.1|2654.8|2649.3|2649.8|2644.6|161
1598244000000|2020-08-24 04:40:00|2650.5|2647|2651.3|2647.8|2653.4|2647.9|2649|2644.6|218
1598244300000|2020-08-24 04:45:00|2652.2|2647.1|2649.8|2646.3|2654.5|2648.2|2649.8|2645.1|159
1598244600000|2020-08-24 04:50:00|2649.6|2646.1|2648.1|2644.6|2653.4|2646.9|2647.2|2642|220
1598244900000|2020-08-24 04:55:00|2648|2644.5|2651.5|2648|2655.4|2649.7|2646.4|2641.9|341
1598245200000|2020-08-24 05:00:00|2653.2|2646.8|2655.2|2651.7|2658.9|2653.4|2651.1|2646.1|336
1598245500000|2020-08-24 05:05:00|2654.7|2651.2|2654.5|2651|2657|2652.4|2654.1|2649.8|212
1598245800000|2020-08-24 05:10:00|2654.6|2651.1|2651.8|2648.3|2656.3|2651.6|2650.3|2646|182
1598246100000|2020-08-24 05:15:00|2651.7|2648.2|2651.5|2648|2653.6|2649.4|2651.1|2647.2|160
1598246400000|2020-08-24 05:20:00|2651.2|2647.7|2653|2649.5|2654.2|2649.7|2651.2|2644.6|145
1598246700000|2020-08-24 05:25:00|2652.9|2649.4|2651.1|2647.6|2654|2649.9|2649.5|2645.8|337
1598247000000|2020-08-24 05:30:00|2651|2647.5|2651.6|2648.1|2658.4|2653.5|2649.9|2645.6|717
1598247300000|2020-08-24 05:35:00|2652|2648.5|2650.9|2647.4|2654.5|2649.9|2649.1|2644.5|424
1598247600000|2020-08-24 05:40:00|2651|2647.5|2645.9|2642.4|2654.4|2649.5|2644.7|2638.8|555
1598247900000|2020-08-24 05:45:00|2646|2642.5|2647.2|2640.7|2652.1|2647.8|2644.5|2639.5|525
1598248200000|2020-08-24 05:50:00|2645.9|2642.4|2646.1|2642.6|2649.7|2645.3|2644.3|2639.6|385
1598248500000|2020-08-24 05:55:00|2646|2642.5|2648.3|2643.1|2650.2|2644.5|2645.8|2639.6|346
1598248800000|2020-08-24 06:00:00|2647.4|2643.9|2650.8|2647.3|2653.7|2648.8|2646.7|2641.6|618
1598249100000|2020-08-24 06:05:00|2651.9|2644|2650.8|2647.3|2654.6|2649.8|2649.6|2644|441
1598249400000|2020-08-24 06:10:00|2650.7|2647.2|2651.1|2645.1|2654.5|2648.8|2648.4|2644.2|462
1598249700000|2020-08-24 06:15:00|2649.1|2645.6|2638.9|2635.4|2654.4|2647.9|2635.6|2631|725
1598250000000|2020-08-24 06:20:00|2638.6|2635.1|2639.1|2632.7|2643.6|2638.4|2632|2626.2|1089
1598250300000|2020-08-24 06:25:00|2637.5|2629.5|2643.6|2638.4|2644.5|2640.3|2629.4|2624.7|971
1598250600000|2020-08-24 06:30:00|2643.7|2637.9|2647.4|2642.1|2651.9|2646.6|2642.7|2637.3|986
1598250900000|2020-08-24 06:35:00|2646.7|2643.2|2643.2|2639.7|2648.5|2644.5|2642.1|2636.1|715
1598251200000|2020-08-24 06:40:00|2643.1|2639.6|2639.9|2634.6|2646.4|2641|2635.4|2631.2|564
1598251500000|2020-08-24 06:45:00|2640|2634.5|2629.9|2626.4|2644.1|2637.9|2628.1|2624.6|676
1598251800000|2020-08-24 06:50:00|2630.2|2626.7|2633.4|2629.9|2634.3|2630.7|2628.7|2625.2|515
1598252100000|2020-08-24 06:55:00|2633.2|2629.7|2637.8|2634.3|2639.6|2635.6|2633|2628.8|429
1598252400000|2020-08-24 07:00:00|2637|2633.5|2642.1|2638.6|2644.5|2641|2637|2632.8|687
1598252700000|2020-08-24 07:05:00|2641.9|2638.4|2655.3|2651.8|2655.3|2651.8|2641.3|2637.8|714
1598253000000|2020-08-24 07:10:00|2655.2|2651.7|2663.1|2659.6|2665|2661.5|2654|2650.5|977
1598253300000|2020-08-24 07:15:00|2663.5|2660|2662.3|2658.8|2666.4|2662.5|2659.3|2655.8|921
1598253600000|2020-08-24 07:20:00|2663.4|2659.9|2665.2|2661.7|2670|2666.5|2660.9|2657.4|780
1598253900000|2020-08-24 07:25:00|2665.4|2661.9|2682.7|2679.2|2684.4|2679.5|2664.6|2661.1|1036
1598254200000|2020-08-24 07:30:00|2682.8|2679.3|2680.8|2677.3|2684.7|2680.8|2674.7|2670.6|972
1598254500000|2020-08-24 07:35:00|2682|2678.5|2683.4|2679.9|2689.8|2686.3|2679.5|2676.2|1044
1598254800000|2020-08-24 07:40:00|2682.6|2679.1|2674.2|2670.7|2685.8|2682.3|2673.6|2670.2|676
1598255100000|2020-08-24 07:45:00|2673.8|2670.3|2669.2|2667.2|2675.9|2672.6|2668.6|2665.1|640
1598255400000|2020-08-24 07:50:00|2669.3|2667.3|2678.4|2674.9|2681.1|2676.3|2668.9|2665.4|510
1598255700000|2020-08-24 07:55:00|2678.5|2675|2672.1|2668.6|2681.8|2676.9|2671.9|2668.1|397
1598256000000|2020-08-24 08:00:00|2672|2668.5|2678.6|2675.1|2681.1|2677|2671.5|2668|517
1598256300000|2020-08-24 08:05:00|2679.5|2674.3|2676.3|2672.8|2681.4|2677.3|2675.1|2670.8|378
1598256600000|2020-08-24 08:10:00|2676.2|2672.7|2678|2674.5|2680.1|2675.1|2674.1|2669.7|332
1598256900000|2020-08-24 08:15:00|2677.8|2674.3|2673.9|2670.4|2680.1|2675.1|2672.1|2668.1|300
1598257200000|2020-08-24 08:20:00|2673.7|2670.2|2680.4|2676.9|2686.2|2681.4|2673.6|2670.1|587
1598257500000|2020-08-24 08:25:00|2680.5|2677|2678.3|2674.8|2684.2|2678.8|2676|2671.8|394
1598257800000|2020-08-24 08:30:00|2678.2|2674.7|2681.2|2677.7|2686.3|2681.1|2676|2672|517
1598258100000|2020-08-24 08:35:00|2681|2677.5|2683.1|2679.6|2684.9|2680.2|2677.1|2672.7|555
1598258400000|2020-08-24 08:40:00|2683|2679.5|2684.6|2681.1|2689.1|2683.9|2680.4|2676.4|475
1598258700000|2020-08-24 08:45:00|2684.7|2681.2|2689.2|2685.7|2691.1|2686.9|2681.1|2676.9|428
1598259000000|2020-08-24 08:50:00|2689.1|2685.6|2688.5|2685|2689.9|2686|2682.2|2677|495
1598259300000|2020-08-24 08:55:00|2688.6|2685.1|2681.6|2676.1|2690.8|2686.9|2679.7|2675.1|538
1598259600000|2020-08-24 09:00:00|2681.9|2675.8|2675.4|2671.9|2681.9|2678.2|2672.9|2668.2|620
1598259900000|2020-08-24 09:05:00|2675.8|2672.3|2675.5|2672|2678.8|2675.3|2674|2670.5|459
1598260200000|2020-08-24 09:10:00|2675.6|2672.1|2670.1|2666.6|2676.3|2672.1|2666.1|2661.6|538
1598260500000|2020-08-24 09:15:00|2669.9|2666.4|2680.7|2677.2|2681.9|2678.4|2668.6|2665.1|576
1598260800000|2020-08-24 09:20:00|2680.6|2677.1|2682.8|2679.3|2684.5|2681|2679.1|2675.6|591
1598261100000|2020-08-24 09:25:00|2682.7|2679.2|2685.8|2682.3|2687.1|2683.5|2678.5|2674|400
1598261400000|2020-08-24 09:30:00|2685.7|2682.2|2686|2682.5|2688.3|2684|2681.7|2678.2|517
1598261700000|2020-08-24 09:35:00|2685.9|2682.4|2682.7|2679.2|2688.1|2684.6|2679.6|2676|554
1598262000000|2020-08-24 09:40:00|2682.6|2679.1|2686.2|2682.7|2689.2|2685.7|2682.6|2679.1|639
1598262300000|2020-08-24 09:45:00|2686.1|2682.6|2685.3|2681.8|2687.6|2684.1|2683.4|2679.2|457
1598262600000|2020-08-24 09:50:00|2685|2681.5|2685.3|2681.8|2687.9|2684.4|2683.3|2679.8|330
1598262900000|2020-08-24 09:55:00|2684.9|2681.4|2681.7|2678.2|2684.9|2681.4|2680.3|2676.3|309
1598263200000|2020-08-24 10:00:00|2681.5|2678|2679.8|2676.3|2684.1|2679.4|2678.4|2673.8|291
1598263500000|2020-08-24 10:05:00|2679.1|2675.6|2677.8|2674.3|2680.6|2676.6|2676.2|2672.6|241
1598263800000|2020-08-24 10:10:00|2676.9|2673.4|2676.2|2672.7|2678.6|2675.1|2673|2669.5|489
1598264100000|2020-08-24 10:15:00|2677|2673.5|2678|2674.5|2678.6|2675.1|2675.2|2671.7|271
1598264400000|2020-08-24 10:20:00|2678.5|2675|2683|2679.5|2684.1|2680.6|2674.7|2671.2|416
1598264700000|2020-08-24 10:25:00|2683.1|2679.6|2683.2|2679.7|2686|2681.8|2681.1|2676.9|334
1598265000000|2020-08-24 10:30:00|2683.4|2679.9|2688|2684.5|2689.3|2685.8|2682.7|2679.2|410
1598265300000|2020-08-24 10:35:00|2688.1|2684.6|2685.9|2682.4|2689.3|2685.8|2685.3|2681.8|528
1598265600000|2020-08-24 10:40:00|2685.7|2682.2|2685.2|2681.7|2688.7|2685.2|2683.8|2679|407
1598265900000|2020-08-24 10:45:00|2685.6|2682.1|2686.5|2683|2688.6|2685.1|2685.1|2681|401
1598266200000|2020-08-24 10:50:00|2686.2|2682.7|2692.2|2688.7|2693.7|2689.9|2685.6|2680.5|385
1598266500000|2020-08-24 10:55:00|2692.3|2688.8|2690.3|2686.8|2695.2|2691.2|2689.2|2685.7|539
1598266800000|2020-08-24 11:00:00|2690.1|2686.6|2683.9|2680.4|2692.7|2689.2|2683.4|2679.9|659
1598267100000|2020-08-24 11:05:00|2684.2|2680.7|2685.1|2681.6|2688.5|2685|2682.8|2679.3|514
1598267400000|2020-08-24 11:10:00|2685|2681.5|2688.8|2685.3|2691.1|2687.6|2684.1|2680.6|429
1598267700000|2020-08-24 11:15:00|2689.1|2685.6|2690|2686.5|2692|2688.5|2687.8|2684.3|378
1598268000000|2020-08-24 11:20:00|2689.9|2686.4|2689.5|2686|2690.7|2686.8|2688|2683.9|355
1598268300000|2020-08-24 11:25:00|2689.2|2685.7|2689.3|2685.8|2691.1|2687.6|2688.4|2684.1|280
1598268600000|2020-08-24 11:30:00|2689.9|2684.5|2688.9|2683.6|2691.7|2688.2|2687.7|2683|423
1598268900000|2020-08-24 11:35:00|2687.7|2684.2|2685.8|2682.3|2693.1|2689.6|2684.9|2680.8|532
1598269200000|2020-08-24 11:40:00|2685.3|2681.8|2688.2|2684.7|2689.5|2686|2684.7|2680.5|403
1598269500000|2020-08-24 11:45:00|2687.8|2684.3|2685.8|2682.3|2691.4|2687.9|2685.3|2680.5|392
1598269800000|2020-08-24 11:50:00|2686.6|2683.1|2689.3|2685.8|2691.4|2687.9|2684|2680.5|402
1598270100000|2020-08-24 11:55:00|2689.7|2686.2|2692.4|2688.9|2692.8|2689.3|2687.4|2683.9|460
1598270400000|2020-08-24 12:00:00|2692.1|2688.6|2717.5|2714|2717.6|2714.1|2692.1|2688.6|1340
1598270700000|2020-08-24 12:05:00|2717.9|2714.4|2719.3|2715.8|2722.8|2719|2713.6|2709|1072
1598271000000|2020-08-24 12:10:00|2719.1|2715.6|2718.3|2714.8|2720.6|2717.1|2712.1|2708.6|1048
1598271300000|2020-08-24 12:15:00|2718.9|2715.4|2723.7|2720.2|2726.1|2722.1|2715.4|2711.9|1069
1598271600000|2020-08-24 12:20:00|2723.5|2720|2714.6|2711.1|2724.3|2721.4|2714.3|2710.8|1092
1598271900000|2020-08-24 12:25:00|2714.7|2711.2|2711.2|2707.7|2716.6|2713.1|2706.9|2703.4|1180
1598272200000|2020-08-24 12:30:00|2710.4|2706.9|2703|2699.5|2715.8|2711.8|2701.4|2697.9|1162
1598272500000|2020-08-24 12:35:00|2702.4|2698.9|2693.6|2690.1|2705.2|2701.7|2691.3|2687.3|1294
1598272800000|2020-08-24 12:40:00|2694.3|2690.8|2700.1|2696.6|2702.3|2698.8|2690.2|2686.7|956
1598273100000|2020-08-24 12:45:00|2699.8|2697.8|2705.2|2701.7|2711|2707.5|2699.2|2696.1|1136
1598273400000|2020-08-24 12:50:00|2705.4|2701.9|2709.3|2705.8|2710.5|2707.2|2705.1|2701.7|817
1598273700000|2020-08-24 12:55:00|2709.4|2705.9|2702.4|2698.9|2711.2|2707.7|2699.3|2696.1|992
1598274000000|2020-08-24 13:00:00|2702.1|2698.6|2703|2699.5|2709.5|2706.4|2699.1|2695.9|1265
1598274300000|2020-08-24 13:05:00|2703.2|2699.7|2692.2|2688.7|2704|2701.3|2692.1|2688.6|1371
1598274600000|2020-08-24 13:10:00|2691.5|2688|2693.7|2690.2|2698.3|2694.8|2687.4|2683.9|1344
1598274900000|2020-08-24 13:15:00|2693.9|2690.4|2696.3|2692.8|2697.8|2694.3|2688.1|2684.6|1340
1598275200000|2020-08-24 13:20:00|2695.6|2692.1|2693|2689.5|2697.1|2694.3|2686|2682.5|1315
1598275500000|2020-08-24 13:25:00|2693.1|2689.6|2696.4|2692.9|2699.8|2696.3|2692.9|2689.4|1199
1598275800000|2020-08-24 13:30:00|2696.5|2693|2680|2676.5|2698.6|2694.2|2678.7|2675.2|1331
1598276100000|2020-08-24 13:35:00|2679.8|2676.3|2682.7|2679.2|2685.8|2682.3|2674|2670.5|1527
1598276400000|2020-08-24 13:40:00|2682.8|2679.3|2682.5|2679|2683|2679.5|2676.3|2672.8|1422
1598276700000|2020-08-24 13:45:00|2682.2|2678.7|2690.3|2686.8|2691.9|2688.4|2681.6|2678.3|1490
1598277000000|2020-08-24 13:50:00|2690.1|2686.6|2671.6|2668.1|2690.6|2687.6|2669.1|2665.6|1384
1598277300000|2020-08-24 13:55:00|2671.8|2668.3|2666.6|2664.6|2676.3|2673|2666.6|2664.2|1336
1598277600000|2020-08-24 14:00:00|2666.9|2664.9|2679.2|2675.7|2679.6|2676.3|2666.8|2664|1518
1598277900000|2020-08-24 14:05:00|2679.3|2675.8|2680.3|2676.8|2684.2|2680.7|2678.1|2674.9|1337
1598278200000|2020-08-24 14:10:00|2680.5|2677|2689|2685.5|2689.2|2685.7|2678.9|2676.1|1417
1598278500000|2020-08-24 14:15:00|2689.1|2685.6|2686.8|2683.3|2689.6|2686.2|2682.1|2679.3|1336
1598278800000|2020-08-24 14:20:00|2687|2683.5|2683.6|2680.1|2689.6|2686.1|2681.7|2678.2|1254
1598279100000|2020-08-24 14:25:00|2683.9|2680.4|2680.3|2676.8|2684.9|2681.7|2679.2|2676.3|963
1598279400000|2020-08-24 14:30:00|2680.2|2676.7|2668.7|2665.2|2682.4|2678.9|2663.8|2660.3|1138
1598279700000|2020-08-24 14:35:00|2668.5|2665|2670.1|2666.6|2670.7|2667.7|2661.4|2657.9|1385
1598280000000|2020-08-24 14:40:00|2669.9|2666.4|2662.5|2659|2670|2666.7|2657.9|2655.1|1308
1598280300000|2020-08-24 14:45:00|2662.9|2659.4|2653.5|2650|2664.4|2660.6|2650.1|2646.6|1415
1598280600000|2020-08-24 14:50:00|2653.3|2649.8|2655.6|2652.1|2657.5|2654|2649.9|2646.4|1514
1598280900000|2020-08-24 14:55:00|2655|2651.5|2648.9|2645.4|2657.4|2653.8|2645.1|2641.6|1399
1598281200000|2020-08-24 15:00:00|2648.4|2644.9|2650.7|2647.2|2655.5|2652|2645.6|2642.1|1413
1598281500000|2020-08-24 15:05:00|2650.9|2647.4|2648.5|2645|2654|2650.9|2646.4|2642.9|1306
1598281800000|2020-08-24 15:10:00|2648.4|2644.9|2658.8|2655.3|2660.8|2657.3|2647.6|2644.3|1276
1598282100000|2020-08-24 15:15:00|2659.1|2655.6|2661.7|2658.2|2663.9|2660.4|2656.7|2653.4|1301
1598282400000|2020-08-24 15:20:00|2661.5|2658|2661.2|2657.7|2662.6|2658.7|2656.7|2653.5|1035
1598282700000|2020-08-24 15:25:00|2661|2657.5|2652.8|2649.3|2661.2|2657.5|2651.9|2648.4|1037
1598283000000|2020-08-24 15:30:00|2653.2|2649.7|2666|2662.5|2667.2|2663.8|2653.1|2649.6|1298
1598283300000|2020-08-24 15:35:00|2665.9|2662.4|2669.9|2666.4|2672.7|2669.4|2665.3|2661.8|876
1598283600000|2020-08-24 15:40:00|2670.9|2665.6|2676.4|2672.9|2677|2673.5|2668.4|2664.9|920
1598283900000|2020-08-24 15:45:00|2676.3|2672.8|2670.9|2667.4|2676.5|2672.8|2670|2666.9|734
1598284200000|2020-08-24 15:50:00|2670.8|2667.3|2667.1|2663.6|2672.6|2668.2|2665.9|2662.8|701
1598284500000|2020-08-24 15:55:00|2667.3|2663.8|2665.4|2661.9|2670.3|2665.9|2662.6|2659.1|633
1598284800000|2020-08-24 16:00:00|2665.2|2661.7|2669.1|2665.6|2669.9|2666.4|2663.3|2660.3|928
1598285100000|2020-08-24 16:05:00|2669|2665.5|2662.7|2659.2|2669.6|2666.4|2660.1|2657.8|769
1598285400000|2020-08-24 16:10:00|2661.6|2659.6|2667.9|2664.4|2668.1|2664.8|2661.6|2658.9|797
1598285700000|2020-08-24 16:15:00|2668.1|2664.6|2666|2662.5|2668.4|2664.9|2663.6|2661.2|709
1598286000000|2020-08-24 16:20:00|2666.4|2662.9|2662.9|2659.4|2667.2|2664.1|2661.3|2658.4|695
1598286300000|2020-08-24 16:25:00|2663.6|2660.1|2658.3|2654.8|2664|2660.5|2657.1|2653.7|656
1598286600000|2020-08-24 16:30:00|2658.4|2654.9|2651.2|2647.7|2659|2655.5|2649.8|2646.3|697
1598286900000|2020-08-24 16:35:00|2651.5|2648|2655|2648.4|2655.7|2651.6|2649.3|2646.8|628
1598287200000|2020-08-24 16:40:00|2652.6|2650.6|2642.5|2639|2656.7|2652.1|2641.6|2637.9|1004
1598287500000|2020-08-24 16:45:00|2642.6|2639.1|2648.3|2644.8|2651.1|2646.9|2642|2637.6|769
1598287800000|2020-08-24 16:50:00|2648.2|2644.7|2650.6|2647.1|2652|2648.4|2646.3|2642.1|698
1598288100000|2020-08-24 16:55:00|2650.8|2647.3|2650.1|2646.6|2653.2|2649.2|2648|2643.9|696
1598288400000|2020-08-24 17:00:00|2649.7|2646.2|2654.9|2651.4|2657.4|2654.4|2648.1|2644.6|962
1598288700000|2020-08-24 17:05:00|2654.6|2651.1|2657.6|2654.1|2658.2|2655|2654.1|2650.6|795
1598289000000|2020-08-24 17:10:00|2656.7|2654.7|2657.2|2653.7|2660.8|2657|2654.7|2651.3|675
1598289300000|2020-08-24 17:15:00|2657.1|2653.6|2655.2|2651.7|2659.2|2655.7|2654.3|2650.9|734
1598289600000|2020-08-24 17:20:00|2655.3|2651.8|2656.2|2652.7|2657.9|2654|2653.1|2649.3|633
1598289900000|2020-08-24 17:25:00|2656.1|2652.6|2659.6|2656.1|2660.2|2657|2655.6|2651.6|673
1598290200000|2020-08-24 17:30:00|2659.5|2656|2657.4|2653.9|2659.7|2656.8|2654.9|2650.7|515
1598290500000|2020-08-24 17:35:00|2657.6|2654.1|2655|2653|2659.3|2655.9|2654.6|2650.4|476
1598290800000|2020-08-24 17:40:00|2657.1|2651.5|2652.2|2648.7|2657.1|2653.9|2651.5|2648.3|501
1598291100000|2020-08-24 17:45:00|2652.8|2649.3|2650.9|2647.4|2654.6|2651.1|2646.9|2643.4|604
1598291400000|2020-08-24 17:50:00|2650.7|2647.2|2650.1|2646.6|2652.2|2648.7|2646.7|2643.2|756
1598291700000|2020-08-24 17:55:00|2650.2|2646.7|2646.6|2644.6|2651|2647.9|2646.2|2642.6|616
1598292000000|2020-08-24 18:00:00|2646.5|2644.5|2645.6|2642.1|2650.8|2647.3|2643.4|2640.8|517
1598292300000|2020-08-24 18:05:00|2645.9|2642.4|2644.5|2641|2647.7|2643.8|2642.5|2639.9|509
1598292600000|2020-08-24 18:10:00|2645|2641.5|2652.1|2648.6|2654.9|2649.1|2643.7|2640.4|565
1598292900000|2020-08-24 18:15:00|2652|2648.5|2649.3|2645.8|2652.9|2648.9|2648.3|2645.5|385
1598293200000|2020-08-24 18:20:00|2647.7|2645.7|2646.1|2642.6|2649.6|2646.1|2641.7|2638.2|752
1598293500000|2020-08-24 18:25:00|2646.2|2642.7|2647.2|2643.7|2650.9|2647.4|2644.6|2641.1|687
1598293800000|2020-08-24 18:30:00|2647.3|2643.8|2644.9|2642.9|2648.7|2645.2|2642.6|2639.7|538
1598294100000|2020-08-24 18:35:00|2645|2643|2642.2|2638.7|2648.9|2645.4|2641.3|2637.8|470
1598294400000|2020-08-24 18:40:00|2641.8|2638.3|2641.3|2637.8|2643.3|2638.7|2636.8|2633|563
1598294700000|2020-08-24 18:45:00|2641.6|2638.1|2641.3|2639.3|2644.5|2640.5|2639.2|2636.6|495
1598295000000|2020-08-24 18:50:00|2641.2|2639.2|2639.2|2635.7|2644.6|2639.9|2638.1|2635.4|570
1598295300000|2020-08-24 18:55:00|2639.1|2635.6|2644.8|2641.3|2648.3|2643.8|2638.4|2635.2|494
1598295600000|2020-08-24 19:00:00|2645.6|2642.1|2643|2639.5|2647.9|2643.9|2642.2|2638|483
1598295900000|2020-08-24 19:05:00|2642.7|2639.2|2638.5|2635|2643.6|2640.1|2637.4|2633.9|530
1598296200000|2020-08-24 19:10:00|2638.8|2635.3|2636.9|2633.4|2641.2|2636.9|2636.2|2632.2|509
1598296500000|2020-08-24 19:15:00|2636.8|2633.3|2640.7|2638.7|2642.4|2638.9|2636.8|2633.2|394
1598296800000|2020-08-24 19:20:00|2641.3|2637.8|2647.1|2643.6|2648|2644.5|2640.2|2636|398
1598297100000|2020-08-24 19:25:00|2646.8|2643.3|2642.9|2640.9|2647.3|2643.8|2642.2|2639.1|336
1598297400000|2020-08-24 19:30:00|2643.3|2641.3|2646.7|2643.2|2649.9|2646.1|2642|2638.6|412
1598297700000|2020-08-24 19:35:00|2647.1|2643.6|2645.6|2642.1|2650.2|2646.8|2644.2|2641.7|533
1598298000000|2020-08-24 19:40:00|2646.5|2643|2645|2641.5|2648.9|2645.4|2642.9|2640.4|534
1598298300000|2020-08-24 19:45:00|2645.1|2641.6|2644.4|2640.9|2647.4|2643.8|2641.9|2639.4|393
1598298600000|2020-08-24 19:50:00|2646.2|2642.7|2644.4|2640.9|2648.6|2644.8|2642|2639.4|481
1598298900000|2020-08-24 19:55:00|2644.3|2640.8|2647.6|2644.1|2648.4|2644.4|2643.2|2640.5|486
1598299200000|2020-08-24 20:00:00|2647.5|2644|2651|2647.5|2651.5|2648.4|2646|2642|240
1598299500000|2020-08-24 20:05:00|2651.8|2646.4|2652.9|2649.4|2653.6|2650.1|2649.9|2646.4|323
1598299800000|2020-08-24 20:10:00|2652.1|2648.6|2651.1|2647.6|2653.3|2649.8|2649.4|2646.3|263
1598300100000|2020-08-24 20:15:00|2652|2648.5|2650.8|2647.3|2652.4|2648.9|2649.5|2646.6|174
1598300400000|2020-08-24 20:20:00|2650.6|2647.1|2650.7|2647.2|2652.8|2649.3|2649|2646|151
1598300700000|2020-08-24 20:25:00|2650.9|2647.4|2650.9|2647.4|2653.8|2650.3|2647.9|2645|241
1598301000000|2020-08-24 20:30:00|2650.6|2647.1|2654.2|2650.7|2655.9|2652.4|2649.9|2647.1|278
1598301300000|2020-08-24 20:35:00|2654.1|2650.6|2653.3|2651.3|2656.8|2653.3|2653.3|2648.8|229
1598301600000|2020-08-24 20:40:00|2654.5|2651|2655.3|2651.8|2656.5|2653|2653.2|2649.7|196
1598301900000|2020-08-24 20:45:00|2655.5|2652|2659.2|2655.7|2660.3|2656.5|2654.1|2649.7|218
1598302200000|2020-08-24 20:50:00|2659.3|2655.8|2661.6|2658.1|2663.6|2659.5|2657.1|2652.8|248
1598302500000|2020-08-24 20:55:00|2661.5|2658|2663.3|2658|2667.2|2660.5|2660.9|2652.9|271
1598306400000|2020-08-24 22:00:00|2664.6|2661.1|2668.5|2662.5|2669.5|2664.7|2664.4|2659.5|306
1598306700000|2020-08-24 22:05:00|2668.6|2663.1|2663.2|2659.7|2669.6|2663.6|2662.6|2657.7|282
1598307000000|2020-08-24 22:10:00|2663.3|2659.8|2660|2656.5|2664.9|2660.1|2659.4|2655.3|282
1598307300000|2020-08-24 22:15:00|2660.4|2656.9|2669|2663.5|2671|2664.6|2659.3|2655.4|427
1598307600000|2020-08-24 22:20:00|2667.5|2664|2661.8|2658.3|2670.3|2664.5|2659.8|2654.9|378
1598307900000|2020-08-24 22:25:00|2662|2658.5|2657.3|2655.3|2665.5|2659|2656.8|2653.3|286
1598308200000|2020-08-24 22:30:00|2656.6|2654.6|2659.5|2656|2662.5|2659|2656.1|2653.3|304
1598308500000|2020-08-24 22:35:00|2659.7|2656.2|2657.8|2654.3|2664.8|2661.3|2656.3|2652.8|398
1598308800000|2020-08-24 22:40:00|2657.9|2654.4|2657.2|2653.7|2658.2|2654.7|2652.6|2649.1|409
1598309100000|2020-08-24 22:45:00|2657.3|2653.8|2655.6|2652.1|2657.4|2653.9|2654.9|2650.7|171
1598309400000|2020-08-24 22:50:00|2655.7|2652.2|2657.7|2654.2|2658.5|2655|2654.8|2651.3|169
1598309700000|2020-08-24 22:55:00|2657.8|2654.3|2658.8|2655.3|2660|2656.5|2657.4|2653.9|154
1598310000000|2020-08-24 23:00:00|2659.2|2655.7|2657.1|2653.6|2659.2|2655.7|2656.1|2652.6|127
1598310300000|2020-08-24 23:05:00|2657|2653.5|2656.2|2652.7|2659|2654.3|2655.1|2651.6|137
1598310600000|2020-08-24 23:10:00|2656.1|2652.6|2657.4|2653.9|2659.8|2654.7|2655.4|2651.9|146
1598310900000|2020-08-24 23:15:00|2657.5|2654|2660.6|2657.1|2662.7|2657.6|2656.5|2653|213
1598311200000|2020-08-24 23:20:00|2660.3|2656.8|2659.4|2655.9|2662.8|2657.1|2658.6|2654.7|187
1598311500000|2020-08-24 23:25:00|2659.1|2655.6|2658.6|2655.1|2660.5|2656.5|2657.3|2653.8|170
1598311800000|2020-08-24 23:30:00|2658.5|2655|2659.4|2655.9|2661.5|2656.5|2655.8|2652.3|221
1598312100000|2020-08-24 23:35:00|2659.8|2656.3|2662.8|2659.3|2665.2|2660.2|2658.7|2655.2|245
1598312400000|2020-08-24 23:40:00|2663.5|2660|2661.7|2658.2|2666.3|2660.8|2659.9|2656.4|234
1598312700000|2020-08-24 23:45:00|2662.2|2658.7|2664.1|2660.6|2666.3|2661|2661.1|2657.5|220
1598313000000|2020-08-24 23:50:00|2664.5|2661|2666.9|2663.4|2668.1|2664.2|2663.3|2659.8|213
1598313300000|2020-08-24 23:55:00|2666.8|2663.3|2665.5|2662|2668.8|2663.7|2664.3|2660.8|245
1598313600000|2020-08-25 00:00:00|2665.2|2661.7|2655|2651.5|2666.9|2662.4|2654.8|2651.3|490
1598313900000|2020-08-25 00:05:00|2654.8|2651.3|2666.3|2661|2667.2|2661.8|2654.3|2650.8|548
1598314200000|2020-08-25 00:10:00|2664.7|2661.2|2665.4|2661.9|2669.5|2664.6|2664.5|2661|503
1598314500000|2020-08-25 00:15:00|2665.3|2661.8|2667.4|2663.9|2671.7|2667.2|2663.2|2659.7|462
1598314800000|2020-08-25 00:20:00|2666.5|2663|2663.1|2659.6|2669.5|2664.8|2661.2|2657.7|435
1598315100000|2020-08-25 00:25:00|2663.7|2660.2|2664.5|2661|2666.4|2661|2659.5|2656|346
1598315400000|2020-08-25 00:30:00|2665|2661.5|2667.2|2663.7|2671.3|2665.6|2663.2|2659.7|510
1598315700000|2020-08-25 00:35:00|2667.3|2663.8|2665.9|2662.4|2670.2|2665.4|2664.5|2661.1|311
1598316000000|2020-08-25 00:40:00|2666.4|2662.9|2667.8|2664.3|2670.9|2666.2|2665.5|2662.1|358
1598316300000|2020-08-25 00:45:00|2668.8|2665.3|2667.1|2663.6|2670.3|2666|2665|2661.9|413
1598316600000|2020-08-25 00:50:00|2667|2663.5|2665.6|2662.1|2669.5|2664.8|2661.3|2658.7|370
1598316900000|2020-08-25 00:55:00|2665.7|2662.2|2666.8|2663.3|2670.8|2666.7|2663.9|2661.3|556
1598317200000|2020-08-25 01:00:00|2667.1|2663.6|2665.3|2661.8|2670.8|2666.1|2662.6|2659.1|1009
1598317500000|2020-08-25 01:05:00|2665.4|2661.9|2662.4|2658.9|2667.1|2662|2661.1|2657.7|645
1598317800000|2020-08-25 01:10:00|2662.3|2658.8|2666.2|2662.7|2669.5|2664.7|2661.4|2657.9|578
1598318100000|2020-08-25 01:15:00|2666.1|2662.6|2663.4|2659.9|2667|2663.8|2661.6|2658.3|448
1598318400000|2020-08-25 01:20:00|2663.5|2660|2665.4|2661.9|2666.8|2662.1|2661|2658.1|361
1598318700000|2020-08-25 01:25:00|2665.2|2661.7|2664.2|2660.7|2667.3|2662.9|2662.7|2659.2|393
1598319000000|2020-08-25 01:30:00|2664.1|2660.6|2667.6|2664.1|2670.5|2665.1|2664.1|2660.6|375
1598319300000|2020-08-25 01:35:00|2667.5|2664|2673.7|2670.2|2676.6|2672.8|2665.7|2662.6|569
1598319600000|2020-08-25 01:40:00|2674|2670.5|2672.8|2669.3|2678.6|2673.3|2672.1|2668.2|525
1598319900000|2020-08-25 01:45:00|2672.9|2669.4|2672.9|2669.4|2675.2|2670.4|2669.4|2666.2|465
1598320200000|2020-08-25 01:50:00|2672.7|2669.2|2681.7|2678.2|2683.1|2679.8|2670.2|2666.7|678
1598320500000|2020-08-25 01:55:00|2682.2|2678.7|2679.6|2676.1|2682.8|2679.3|2678.1|2674.6|594
1598320800000|2020-08-25 02:00:00|2679.8|2676.3|2679.4|2675.9|2682.8|2677.8|2677.4|2673.5|535
1598321100000|2020-08-25 02:05:00|2679.5|2676|2673.2|2669.7|2682.1|2677.5|2672.3|2668.8|538
1598321400000|2020-08-25 02:10:00|2673.3|2669.8|2676.6|2673.1|2678|2673.7|2671.2|2668.3|376
1598321700000|2020-08-25 02:15:00|2676.7|2673.2|2676.4|2672.9|2681.7|2676.6|2675.4|2672.7|457
1598322000000|2020-08-25 02:20:00|2676.7|2673.2|2679.4|2675.9|2682|2676.4|2674.8|2671.4|351
1598322300000|2020-08-25 02:25:00|2679.3|2675.8|2677.5|2674|2680.4|2675.8|2676.4|2672.9|241
1598322600000|2020-08-25 02:30:00|2677.4|2673.9|2676.7|2673.2|2681.4|2676.1|2676.5|2673|357
1598322900000|2020-08-25 02:35:00|2676.9|2673.4|2675.9|2672.4|2681.7|2675.7|2674.4|2670.9|455
1598323200000|2020-08-25 02:40:00|2675.8|2672.3|2675.5|2673.5|2678|2674.1|2674.4|2670.2|377
1598323500000|2020-08-25 02:45:00|2675.3|2673.3|2676.9|2674.9|2680.1|2675.5|2673.6|2670.1|448
1598323800000|2020-08-25 02:50:00|2678.7|2675.2|2676.2|2672.7|2680.1|2675.8|2674.7|2672.1|340
1598324100000|2020-08-25 02:55:00|2676.3|2672.8|2677.3|2673.8|2678.4|2674.7|2673.9|2670.4|402
1598324400000|2020-08-25 03:00:00|2677.4|2673.9|2675.9|2672.4|2679.1|2674.8|2675.5|2672|370
1598324700000|2020-08-25 03:05:00|2675.7|2672.2|2676.9|2673.4|2678|2674.9|2674.4|2671.1|467
1598325000000|2020-08-25 03:10:00|2676.8|2673.3|2677.1|2673.6|2679.4|2675|2675.8|2672.7|302
1598325300000|2020-08-25 03:15:00|2677.3|2673.8|2675.6|2672.1|2679.1|2674.4|2674.6|2671.9|383
1598325600000|2020-08-25 03:20:00|2675.8|2672.3|2676.5|2673|2678|2673.6|2674.1|2670.6|377
1598325900000|2020-08-25 03:25:00|2676.6|2673.1|2672.7|2669.2|2676.8|2673.5|2671.8|2668.6|415
1598326200000|2020-08-25 03:30:00|2673|2669.5|2674.9|2671.4|2676.4|2671.6|2668|2665.2|564
1598326500000|2020-08-25 03:35:00|2674.7|2671.2|2677.1|2673.6|2678.8|2674.1|2674|2670.7|332
1598326800000|2020-08-25 03:40:00|2676.9|2673.4|2677.1|2673.6|2679.1|2674.2|2674.7|2672|250
1598327100000|2020-08-25 03:45:00|2677.4|2673.9|2677.9|2674.4|2681.3|2677|2676.5|2673|385
1598327400000|2020-08-25 03:50:00|2678|2674.5|2676.1|2672.6|2679.8|2675.2|2675.2|2670.8|246
1598327700000|2020-08-25 03:55:00|2676.2|2672.7|2676.1|2672.6|2679.2|2674.4|2674.7|2671.5|239
1598328000000|2020-08-25 04:00:00|2676.2|2672.7|2677.4|2673.9|2680.6|2676.1|2676|2672.1|320
1598328300000|2020-08-25 04:05:00|2677.6|2674.1|2678.1|2674.6|2681.5|2677.3|2676.6|2673|261
1598328600000|2020-08-25 04:10:00|2678.4|2674.9|2675.9|2672.4|2680.7|2676.1|2675.2|2671.7|270
1598328900000|2020-08-25 04:15:00|2675.8|2672.3|2673.1|2669.6|2678.6|2672.9|2673|2669.5|283
1598329200000|2020-08-25 04:20:00|2672.1|2668.6|2675.5|2672|2677.9|2672.6|2671.7|2668.2|260
1598329500000|2020-08-25 04:25:00|2675.9|2672.4|2672.4|2668.9|2676.9|2673.4|2671.4|2667.9|259
1598329800000|2020-08-25 04:30:00|2672.5|2669|2672|2668.5|2676.4|2671.5|2670.6|2667.1|316
1598330100000|2020-08-25 04:35:00|2671.7|2668.2|2672.2|2668.7|2672.9|2669.5|2670.2|2666.7|254
1598330400000|2020-08-25 04:40:00|2672|2668.5|2672.1|2668.6|2673|2670|2670.7|2667.7|258
1598330700000|2020-08-25 04:45:00|2672.2|2668.7|2671|2667.5|2672.7|2669.4|2670.8|2667.3|154
1598331000000|2020-08-25 04:50:00|2671.2|2667.7|2670.7|2667.2|2671.5|2668|2668.6|2665.1|260
1598331300000|2020-08-25 04:55:00|2670.9|2667.4|2658.9|2655.4|2671|2667.5|2656.5|2653|554
1598331600000|2020-08-25 05:00:00|2658.5|2655|2655.6|2652.1|2659.7|2656.5|2654.3|2650.1|581
1598331900000|2020-08-25 05:05:00|2655.4|2651.9|2658.6|2655.1|2662.8|2659.5|2654.1|2650.5|663
1598332200000|2020-08-25 05:10:00|2658.8|2655.3|2656.9|2653.4|2658.9|2655.4|2653.7|2650.8|423
1598332500000|2020-08-25 05:15:00|2656.6|2653.1|2658.9|2655.4|2661.5|2658.9|2654.6|2652.4|428
1598332800000|2020-08-25 05:20:00|2658.8|2655.3|2658.4|2654.9|2660.2|2656.3|2656.2|2653.5|267
1598333100000|2020-08-25 05:25:00|2657.9|2654.4|2655.5|2652|2659|2655.5|2650.6|2647.1|584
1598333400000|2020-08-25 05:30:00|2655.7|2652.2|2651.9|2648.4|2657.3|2652.2|2646|2642.1|879
1598333700000|2020-08-25 05:35:00|2651.8|2648.3|2656|2650.9|2657.4|2653.1|2650.5|2646.8|624
1598334000000|2020-08-25 05:40:00|2656.5|2651.2|2654.6|2651.1|2659.8|2655.3|2652.8|2649.3|667
1598334300000|2020-08-25 05:45:00|2654.4|2650.9|2646.2|2642.7|2656.6|2651.4|2644.2|2640.7|751
1598334600000|2020-08-25 05:50:00|2647|2643.5|2651.9|2648.4|2654.5|2649.5|2644.9|2641.4|716
1598334900000|2020-08-25 05:55:00|2651.6|2648.1|2652.8|2649.3|2656.9|2650.4|2648.9|2645.4|466
1598335200000|2020-08-25 06:00:00|2653.5|2650|2658.3|2654.8|2662.4|2657.9|2651.5|2648.8|725
1598335500000|2020-08-25 06:05:00|2658.9|2655.4|2657.2|2653.7|2662.6|2657.3|2655.3|2651.8|745
1598335800000|2020-08-25 06:10:00|2657.4|2653.9|2655|2651.5|2659.4|2655.6|2653.7|2650.2|393
1598336100000|2020-08-25 06:15:00|2655.1|2651.6|2656.3|2652.8|2656.9|2654.1|2653.2|2649.7|544
1598336400000|2020-08-25 06:20:00|2656.4|2652.9|2664.1|2662.1|2666|2662.8|2654.5|2651.6|811
1598336700000|2020-08-25 06:25:00|2664.5|2662.5|2664.6|2661.1|2666.6|2663.2|2660.7|2657.8|778
1598337000000|2020-08-25 06:30:00|2664.3|2660.8|2666.1|2662.6|2667.2|2664.3|2662|2659.4|685
1598337300000|2020-08-25 06:35:00|2665.3|2663.3|2663.6|2660.1|2668.7|2665.7|2662.9|2658.3|730
1598337600000|2020-08-25 06:40:00|2663.7|2660.2|2660.4|2656.9|2664.1|2661.4|2658|2654.5|649
1598337900000|2020-08-25 06:45:00|2660.3|2656.8|2658.8|2655.3|2663.7|2660.7|2658.3|2655.2|445
1598338200000|2020-08-25 06:50:00|2658.9|2655.4|2656.3|2652.8|2659.6|2657|2654.1|2651.7|409
1598338500000|2020-08-25 06:55:00|2656.4|2652.9|2657.6|2654.1|2658.1|2654.6|2654.4|2651.1|446
1598338800000|2020-08-25 07:00:00|2657.7|2654.2|2659.2|2655.7|2660.5|2657.2|2653.7|2650.2|593
1598339100000|2020-08-25 07:05:00|2659.3|2655.8|2656.8|2654.8|2659.3|2656.8|2655.5|2652.2|539
1598339400000|2020-08-25 07:10:00|2657.3|2655.3|2659.7|2657.7|2662.2|2658.7|2656.2|2652.8|836
1598339700000|2020-08-25 07:15:00|2659.5|2657.5|2657.4|2653.9|2660.3|2657.7|2657.2|2653.7|515
1598340000000|2020-08-25 07:20:00|2657.6|2654.1|2657.6|2654.1|2659.5|2657.2|2654.9|2651.9|583
1598340300000|2020-08-25 07:25:00|2657.7|2654.2|2653.4|2649.9|2658.6|2656.3|2652|2649|544
1598340600000|2020-08-25 07:30:00|2653.1|2649.6|2655.1|2651.6|2656.1|2653.6|2651.4|2648.1|491
1598340900000|2020-08-25 07:35:00|2654.9|2651.4|2658.2|2656.2|2658.8|2656.3|2653.1|2649.9|375
1598341200000|2020-08-25 07:40:00|2657.9|2655.9|2656.9|2654.9|2658.5|2656.5|2655.7|2651.4|346
1598341500000|2020-08-25 07:45:00|2657|2655|2656|2654|2659.4|2656.7|2655.4|2652|332
1598341800000|2020-08-25 07:50:00|2655.9|2653.9|2654.5|2652.5|2658.1|2655.4|2652.7|2648.7|416
1598342100000|2020-08-25 07:55:00|2654.8|2652.8|2657|2655|2658.8|2655.4|2653.7|2650.8|350
1598342400000|2020-08-25 08:00:00|2658.7|2655.2|2658.5|2656.5|2659.6|2656.6|2656.2|2650.3|413
1598342700000|2020-08-25 08:05:00|2658.1|2656.1|2651.9|2649.9|2659|2656.3|2651.6|2648.3|452
1598343000000|2020-08-25 08:10:00|2652.3|2648.8|2651.5|2648|2652.5|2649.6|2649.3|2646|593
1598343300000|2020-08-25 08:15:00|2651.3|2647.8|2644.3|2640.8|2653.1|2649.6|2640.9|2637.4|672
1598343600000|2020-08-25 08:20:00|2644.4|2640.9|2645.6|2643.6|2649.3|2646.7|2639.6|2636.1|605
1598343900000|2020-08-25 08:25:00|2646.3|2642.8|2642.9|2639.4|2647|2643.7|2637.5|2634|745
1598344200000|2020-08-25 08:30:00|2642.7|2639.2|2646.7|2643.2|2647|2644.1|2639.7|2636.2|700
1598344500000|2020-08-25 08:35:00|2646.1|2642.6|2647.6|2644.1|2650.3|2647.3|2645.8|2642.3|598
1598344800000|2020-08-25 08:40:00|2647.4|2643.9|2648.8|2646.8|2653.2|2650|2643.2|2640.4|741
1598345100000|2020-08-25 08:45:00|2649|2647|2651.5|2649.5|2653|2650.3|2648.2|2646.1|556
1598345400000|2020-08-25 08:50:00|2651.4|2649.4|2655.7|2652.2|2657.3|2653.8|2650.1|2647.3|623
1598345700000|2020-08-25 08:55:00|2655.9|2652.4|2652|2648.5|2655.9|2652.6|2650.3|2647.1|518
1598346000000|2020-08-25 09:00:00|2650.8|2648.8|2652.4|2648.9|2654.2|2650.7|2648.6|2645.1|400
1598346300000|2020-08-25 09:05:00|2652.3|2648.8|2650.6|2647.1|2653.1|2649|2649.1|2645.6|313
1598346600000|2020-08-25 09:10:00|2650.5|2647|2650.7|2647.2|2652|2648.8|2649.2|2645.7|327
1598346900000|2020-08-25 09:15:00|2650.6|2647.1|2653.6|2650.1|2655.2|2652.3|2649.9|2646.2|505
1598347200000|2020-08-25 09:20:00|2653.4|2649.9|2653.7|2650.2|2655.2|2652.2|2651.6|2648.2|451
1598347500000|2020-08-25 09:25:00|2653.6|2650.1|2652|2650|2656.5|2653.8|2651.4|2648.6|340
1598347800000|2020-08-25 09:30:00|2652.1|2650.1|2653.5|2650|2654.3|2651.8|2650.9|2647.7|484
1598348100000|2020-08-25 09:35:00|2653.7|2650.2|2652.1|2650.1|2655.3|2652.5|2650.7|2647.8|417
1598348400000|2020-08-25 09:40:00|2653|2649.5|2652.3|2648.8|2654.9|2651.8|2650.8|2647.7|515
1598348700000|2020-08-25 09:45:00|2652|2648.5|2649.9|2647.9|2652.3|2649.3|2648.5|2645|670
1598349000000|2020-08-25 09:50:00|2649.8|2647.8|2649.2|2645.7|2651.9|2649|2648.7|2645.3|468
1598349300000|2020-08-25 09:55:00|2648.6|2646.6|2647.1|2643.6|2650.9|2648|2645.9|2643|477
1598349600000|2020-08-25 10:00:00|2646.5|2644.5|2646.9|2644.9|2649.4|2646.1|2645.2|2642.1|541
1598349900000|2020-08-25 10:05:00|2646.8|2644.8|2649.5|2647.5|2649.7|2647.5|2646|2642.9|385
1598350200000|2020-08-25 10:10:00|2650.2|2646.7|2652|2650|2653.8|2651|2648.8|2646.3|530
1598350500000|2020-08-25 10:15:00|2651.8|2649.8|2656.5|2653|2657.5|2654.9|2651.8|2649.5|494
1598350800000|2020-08-25 10:20:00|2656.3|2652.8|2656.6|2653.1|2658.8|2656|2655.7|2652.2|434
1598351100000|2020-08-25 10:25:00|2656.7|2653.2|2657.6|2654.1|2658.2|2654.7|2654.2|2650.7|339
1598351400000|2020-08-25 10:30:00|2657.5|2654|2661|2657.5|2661.7|2658.2|2656.1|2652.6|400
1598351700000|2020-08-25 10:35:00|2660.9|2657.4|2658|2654.5|2665.1|2661.6|2657.7|2654.2|486
1598352000000|2020-08-25 10:40:00|2658.1|2654.6|2656.4|2654.4|2658.6|2655.5|2654.2|2651.4|402
1598352300000|2020-08-25 10:45:00|2656.3|2654.3|2653.6|2650.1|2658.9|2655.4|2652.5|2649.6|470
1598352600000|2020-08-25 10:50:00|2653.5|2650|2649.7|2646.2|2654.1|2650.6|2649.2|2645.7|430
1598352900000|2020-08-25 10:55:00|2649.9|2646.4|2650.9|2647.4|2654|2650.5|2649.4|2645.9|495
1598353200000|2020-08-25 11:00:00|2651|2647.5|2654.5|2651|2657.5|2654.9|2650.6|2647.1|656
1598353500000|2020-08-25 11:05:00|2654.7|2651.2|2653.6|2650.1|2655.1|2651.6|2652|2648.5|410
1598353800000|2020-08-25 11:10:00|2654|2650.5|2656.6|2653.1|2657.9|2654.5|2653.5|2650|538
1598354100000|2020-08-25 11:15:00|2656.9|2653.4|2657.1|2653.6|2661.2|2658.2|2655.8|2652.3|556
1598354400000|2020-08-25 11:20:00|2657.2|2653.7|2660.9|2657.4|2661.3|2657.9|2654.7|2651.8|592
1598354700000|2020-08-25 11:25:00|2661.1|2657.6|2659.1|2655.6|2661.9|2659.3|2658.3|2655.6|548
1598355000000|2020-08-25 11:30:00|2658.8|2656.8|2659.1|2657.1|2664.1|2661.3|2658.4|2656.1|550
1598355300000|2020-08-25 11:35:00|2659|2657|2657.4|2655.4|2662.3|2659.9|2657.1|2654.3|479
1598355600000|2020-08-25 11:40:00|2657.3|2655.3|2655.3|2651.8|2658.7|2656.4|2654.5|2651.8|528
1598355900000|2020-08-25 11:45:00|2655.4|2651.9|2655|2651.5|2657.7|2655.3|2654.1|2651.4|481
1598356200000|2020-08-25 11:50:00|2654.9|2651.4|2649.1|2645.6|2655.5|2653.2|2648|2644.5|567
1598356500000|2020-08-25 11:55:00|2649|2645.5|2646.7|2643.2|2649.9|2646.4|2644.7|2641.2|432
1598356800000|2020-08-25 12:00:00|2646.6|2643.1|2649.8|2646.3|2655.5|2652|2644.5|2642.1|498
1598357100000|2020-08-25 12:05:00|2649.5|2646|2642.6|2639.1|2651.8|2649|2640|2637.2|716
1598357400000|2020-08-25 12:10:00|2642.5|2639|2639.4|2635.9|2643.4|2641.2|2629.8|2626.3|1085
1598357700000|2020-08-25 12:15:00|2639.7|2636.2|2637.3|2633.8|2641.8|2638.3|2634.6|2631.1|951
1598358000000|2020-08-25 12:20:00|2637.4|2633.9|2638|2634.5|2641.2|2637.7|2633.3|2629.9|973
1598358300000|2020-08-25 12:25:00|2637.9|2634.4|2652|2648.5|2652.9|2649.5|2637.7|2634.2|934
1598358600000|2020-08-25 12:30:00|2652.1|2648.6|2648.5|2645|2655.7|2652.2|2648.1|2644.6|973
1598358900000|2020-08-25 12:35:00|2648.6|2645.1|2655.9|2652.4|2659.1|2655.6|2648.2|2644.7|882
1598359200000|2020-08-25 12:40:00|2655.8|2652.3|2650.9|2647.4|2657.7|2654.2|2650.9|2647.4|660
1598359500000|2020-08-25 12:45:00|2651|2647.5|2651.1|2647.6|2653.3|2649.8|2647|2643.5|629
1598359800000|2020-08-25 12:50:00|2651.4|2647.9|2649.8|2646.3|2652.5|2649|2648.1|2644.6|542
1598360100000|2020-08-25 12:55:00|2649.7|2646.2|2656.3|2652.8|2658.1|2655.4|2648.1|2644.6|602
1598360400000|2020-08-25 13:00:00|2656.4|2652.9|2666.9|2663.4|2669.4|2666|2654.6|2651.1|1103
1598360700000|2020-08-25 13:05:00|2667|2663.5|2668.7|2666.7|2673.2|2670.2|2666|2663.4|1034
1598361000000|2020-08-25 13:10:00|2668.6|2666.6|2666.9|2663.4|2670.3|2668.2|2664.9|2662.1|719
1598361300000|2020-08-25 13:15:00|2666.2|2664.2|2660|2658|2667.6|2664.6|2659.6|2657.5|750
1598361600000|2020-08-25 13:20:00|2660.3|2658.3|2661|2657.5|2663.3|2661.3|2659|2656.6|660
1598361900000|2020-08-25 13:25:00|2661.1|2657.6|2658.7|2655.2|2661.1|2657.9|2655.3|2652|746
1598362200000|2020-08-25 13:30:00|2657.6|2654.1|2653.3|2651.3|2658.7|2655.6|2650.4|2647.1|999
1598362500000|2020-08-25 13:35:00|2653.4|2651.4|2646.5|2643|2658.8|2656|2645.7|2642.5|993
1598362800000|2020-08-25 13:40:00|2646.6|2643.1|2647.3|2645.3|2650|2647.3|2640.5|2637|1168
1598363100000|2020-08-25 13:45:00|2647.8|2644.3|2649.2|2645.7|2655.2|2651.8|2645.5|2642.7|986
1598363400000|2020-08-25 13:50:00|2649.3|2645.8|2639.6|2636.1|2649.3|2646.3|2639.6|2636.1|910
1598363700000|2020-08-25 13:55:00|2639.7|2636.2|2644.8|2641.3|2645.5|2642|2638.9|2636.1|695
1598364000000|2020-08-25 14:00:00|2645.5|2640.4|2629.4|2627.4|2646.4|2642.9|2628.9|2625.9|1392
1598364300000|2020-08-25 14:05:00|2629.3|2627.3|2631.7|2629.7|2636.1|2633.5|2629|2627|1200
1598364600000|2020-08-25 14:10:00|2631.8|2629.8|2639.5|2637.5|2641.9|2639.2|2625.4|2621.9|1204
1598364900000|2020-08-25 14:15:00|2640.2|2638.2|2638.9|2636.9|2643.2|2641.2|2637.4|2635.4|960
1598365200000|2020-08-25 14:20:00|2639|2637|2646.8|2643.3|2646.8|2643.3|2636.5|2634.5|957
1598365500000|2020-08-25 14:25:00|2646.7|2643.2|2647.3|2643.8|2649.4|2646.6|2643.9|2641.1|745
1598365800000|2020-08-25 14:30:00|2647.2|2643.7|2651.3|2649.3|2655.3|2652|2642.3|2639.7|838
1598366100000|2020-08-25 14:35:00|2651.6|2649.6|2652.5|2650.5|2655.8|2653.1|2650.2|2647.9|571
1598366400000|2020-08-25 14:40:00|2652.4|2650.4|2650.2|2648.2|2653|2650.5|2648.3|2645.8|516
1598366700000|2020-08-25 14:45:00|2650.1|2648.1|2644.4|2642.4|2650.7|2648.7|2644|2641|699
1598367000000|2020-08-25 14:50:00|2644.5|2642.5|2643.2|2641.2|2646.2|2643.5|2640.2|2638.2|612
1598367300000|2020-08-25 14:55:00|2643.1|2641.1|2642.2|2640.2|2644.6|2641.8|2640.1|2638.1|574
1598367600000|2020-08-25 15:00:00|2642.1|2640.1|2647.1|2645.1|2648.7|2646.1|2639.1|2636.5|768
1598367900000|2020-08-25 15:05:00|2647.2|2645.2|2648.7|2646.7|2651.1|2648.5|2645.3|2642.6|545
1598368200000|2020-08-25 15:10:00|2648.6|2646.6|2650.5|2648.5|2652.1|2650|2644.5|2642.5|654
1598368500000|2020-08-25 15:15:00|2650.6|2648.6|2646.2|2644.2|2651.1|2649.1|2645.6|2643.4|495
1598368800000|2020-08-25 15:20:00|2646.3|2644.3|2642.4|2640.4|2647.1|2645.1|2640.9|2638.9|509
1598369100000|2020-08-25 15:25:00|2642.3|2640.3|2640.7|2637.2|2642.6|2640.6|2637|2634.8|557
1598369400000|2020-08-25 15:30:00|2641|2637.5|2639.7|2637.7|2641.2|2638.5|2633.7|2631.2|906
1598369700000|2020-08-25 15:35:00|2640.7|2637.2|2635.6|2633.6|2642.3|2639.6|2635.6|2633.6|862
1598370000000|2020-08-25 15:40:00|2635.7|2633.7|2632.5|2630.5|2637.7|2634.9|2631.9|2629.3|646
1598370300000|2020-08-25 15:45:00|2632.2|2630.2|2634.5|2632.5|2636.1|2633.5|2630|2627.3|589
1598370600000|2020-08-25 15:50:00|2634.4|2632.4|2637.1|2635.1|2637.5|2635.3|2632.7|2630.3|551
1598370900000|2020-08-25 15:55:00|2637.3|2635.3|2638.5|2636.5|2639.8|2637.8|2635.9|2633.2|678
1598371200000|2020-08-25 16:00:00|2638.6|2636.6|2640.3|2638.3|2642|2639.3|2637.3|2635.3|635
1598371500000|2020-08-25 16:05:00|2640.4|2638.4|2639.4|2637.4|2641.5|2638.9|2637.8|2635.1|597
1598371800000|2020-08-25 16:10:00|2639.3|2637.3|2635.2|2633.2|2640.4|2638.1|2634.5|2631.8|712
1598372100000|2020-08-25 16:15:00|2635.3|2633.3|2638.7|2635.2|2639.4|2637|2634.4|2631.4|592
1598372400000|2020-08-25 16:20:00|2637.8|2635.8|2636.3|2634.3|2640.2|2637.7|2635.7|2633.4|460
1598372700000|2020-08-25 16:25:00|2636.6|2634.6|2632.3|2630.3|2638.7|2635.7|2632.1|2629.4|501
1598373000000|2020-08-25 16:30:00|2633.2|2629.7|2631|2629|2635.1|2632.4|2629.4|2626.2|546
1598373300000|2020-08-25 16:35:00|2631.4|2627.9|2632.1|2630.1|2633.3|2630.7|2629.1|2626|528
1598373600000|2020-08-25 16:40:00|2632.4|2630.4|2631.4|2629.4|2636.2|2633.5|2631|2627.8|577
1598373900000|2020-08-25 16:45:00|2631.3|2629.3|2611.8|2609.8|2632.4|2629.8|2611.8|2608.7|964
1598374200000|2020-08-25 16:50:00|2613.6|2610.1|2615.9|2613.9|2620.2|2617.4|2608.2|2604.7|989
1598374500000|2020-08-25 16:55:00|2616.1|2614.1|2614.6|2612.6|2619.9|2616.5|2610.1|2606.6|867
1598374800000|2020-08-25 17:00:00|2614.4|2612.4|2620.1|2618.1|2622.5|2619.5|2611.7|2608.7|910
1598375100000|2020-08-25 17:05:00|2620.3|2618.3|2620.9|2618.9|2623.7|2620.8|2619.1|2616.2|647
1598375400000|2020-08-25 17:10:00|2622.1|2618.6|2622.6|2619.1|2625.2|2622.4|2620.4|2617|651
1598375700000|2020-08-25 17:15:00|2622.4|2618.9|2627.1|2625.1|2628.1|2625.7|2622.2|2618.9|596
1598376000000|2020-08-25 17:20:00|2627|2625|2622.8|2619.3|2627.6|2625|2620.8|2618|670
1598376300000|2020-08-25 17:25:00|2622.9|2619.4|2624.4|2622.4|2626.3|2623|2620.3|2617.6|587
1598376600000|2020-08-25 17:30:00|2624.5|2622.5|2627|2623.5|2630.2|2627.4|2624.4|2621.7|596
1598376900000|2020-08-25 17:35:00|2626.9|2623.4|2626.2|2624.2|2627.3|2624.8|2624.8|2622|424
1598377200000|2020-08-25 17:40:00|2626.3|2624.3|2627.5|2624|2629.1|2626.7|2625.6|2623.2|349
1598377500000|2020-08-25 17:45:00|2626.8|2624.8|2626.9|2624.9|2629.1|2626.3|2625.7|2623|425
1598377800000|2020-08-25 17:50:00|2627.3|2623.8|2627.6|2625.6|2631.1|2628.2|2627|2623.5|324
1598378100000|2020-08-25 17:55:00|2627.7|2625.7|2629.5|2627.5|2632.5|2629.7|2627.3|2625.1|493
1598378400000|2020-08-25 18:00:00|2629.4|2627.4|2627|2625|2630.2|2628.2|2624.9|2622.3|482
1598378700000|2020-08-25 18:05:00|2626.9|2624.9|2626.7|2624.7|2629.6|2626.5|2626.5|2623.9|383
1598379000000|2020-08-25 18:10:00|2626.6|2624.6|2632|2630|2634.7|2632.1|2626|2623.6|495
1598379300000|2020-08-25 18:15:00|2632.9|2629.4|2631.1|2627.6|2636|2630.9|2630.1|2627|418
1598379600000|2020-08-25 18:20:00|2631.2|2629.2|2636.3|2634.3|2637.5|2635|2631|2627.5|419
1598379900000|2020-08-25 18:25:00|2636.4|2634.4|2640.1|2638.1|2640.9|2638.9|2634.8|2632.8|584
1598380200000|2020-08-25 18:30:00|2639.9|2637.9|2641.9|2639.9|2644.7|2642.7|2638.5|2636.5|493
1598380500000|2020-08-25 18:35:00|2642|2640|2637.8|2635.8|2643.2|2640.8|2636.3|2634.3|514
1598380800000|2020-08-25 18:40:00|2637.9|2635.9|2640.1|2638.1|2641.7|2639.7|2637.1|2635.1|385
1598381100000|2020-08-25 18:45:00|2639.7|2637.7|2638.5|2636.5|2641.8|2639.8|2637.8|2635.8|315
1598381400000|2020-08-25 18:50:00|2638.8|2636.8|2646.4|2644.4|2646.6|2644.6|2638.7|2636.7|427
1598381700000|2020-08-25 18:55:00|2646.1|2644.1|2651.7|2649.7|2652.4|2649.7|2643.1|2641.1|529
1598382000000|2020-08-25 19:00:00|2651.6|2649.6|2647.1|2645.1|2653.3|2650.8|2646.9|2644.9|404
1598382300000|2020-08-25 19:05:00|2647.5|2645.5|2647.3|2645.3|2651.1|2648.8|2645.7|2643.6|515
1598382600000|2020-08-25 19:10:00|2647.4|2645.4|2652.5|2650.5|2655.6|2651.5|2645.7|2643.7|548
1598382900000|2020-08-25 19:15:00|2654.7|2648.3|2650.6|2648.6|2654.8|2650.4|2648.8|2646.8|365
1598383200000|2020-08-25 19:20:00|2650.7|2648.7|2649.9|2647.9|2655|2651.9|2649.3|2646|427
1598383500000|2020-08-25 19:25:00|2649.7|2647.7|2651.6|2649.6|2652.3|2649.7|2648.4|2645.4|410
1598383800000|2020-08-25 19:30:00|2652|2650|2653.2|2649.7|2654.3|2651.5|2648.8|2645.3|489
1598384100000|2020-08-25 19:35:00|2653.6|2650.1|2652.7|2650.7|2655.6|2652.8|2651.9|2648.8|492
1598384400000|2020-08-25 19:40:00|2652.8|2650.8|2653.4|2651.4|2655.9|2653.6|2651.1|2649.1|438
1598384700000|2020-08-25 19:45:00|2653.5|2651.5|2655|2651.5|2656.3|2653.9|2651.6|2649.6|351
1598385000000|2020-08-25 19:50:00|2655.2|2651.7|2656.6|2653.1|2657.8|2654.3|2653.2|2650.3|485
1598385300000|2020-08-25 19:55:00|2656.4|2652.9|2659.4|2655.9|2661.8|2659|2652.8|2648|553
1598385600000|2020-08-25 20:00:00|2659.5|2656|2654.9|2651.4|2659.7|2656.2|2652|2649.8|285
1598385900000|2020-08-25 20:05:00|2655|2651.5|2657.9|2654.4|2659.3|2655.1|2654.4|2650.9|206
1598386200000|2020-08-25 20:10:00|2658.2|2654.7|2655.2|2651.7|2658.2|2655.1|2653.6|2650.1|177
1598386500000|2020-08-25 20:15:00|2655.3|2651.8|2652.7|2649.2|2655.9|2653|2650.9|2648.3|247
1598386800000|2020-08-25 20:20:00|2652.9|2649.4|2651.8|2649.8|2654.3|2650.6|2651.3|2648.5|116
1598387100000|2020-08-25 20:25:00|2651.9|2649.9|2653.5|2650|2655.1|2650.9|2651.3|2649|156
1598387400000|2020-08-25 20:30:00|2653.4|2649.9|2650.3|2646.8|2654.7|2650.2|2649.4|2646.5|181
1598387700000|2020-08-25 20:35:00|2650.1|2646.6|2650.2|2646.7|2654|2649.4|2649.6|2646.2|141
1598388000000|2020-08-25 20:40:00|2650.3|2646.8|2649.1|2645.6|2650.7|2647.7|2647.8|2644.5|126
1598388300000|2020-08-25 20:45:00|2649|2645.5|2648.4|2644.9|2652.6|2647.2|2648|2644.5|135
1598388600000|2020-08-25 20:50:00|2648.1|2644.6|2652.8|2649.3|2654.6|2649.8|2648|2644.5|180
1598388900000|2020-08-25 20:55:00|2653|2649.5|2655.4|2648.2|2658.7|2652.9|2652|2646.7|391
1598392800000|2020-08-25 22:00:00|2661.1|2655.1|2654.5|2648.3|2661.1|2656.7|2652.8|2646.4|330
1598393100000|2020-08-25 22:05:00|2654.4|2648|2656.3|2650.3|2659.2|2653.8|2652.4|2645.3|308
1598393400000|2020-08-25 22:10:00|2656.4|2650.4|2656.6|2653.1|2660.1|2653.8|2654.8|2648.9|284
1598393700000|2020-08-25 22:15:00|2656.5|2653|2654.3|2650.8|2659.3|2653.7|2652.1|2646.5|369
1598394000000|2020-08-25 22:20:00|2654.1|2650.6|2653.6|2650.1|2655.6|2650.8|2651.7|2647.3|160
1598394300000|2020-08-25 22:25:00|2653.2|2649.7|2655.9|2652.4|2660.7|2653.5|2653.2|2648.6|260
1598394600000|2020-08-25 22:30:00|2655.5|2652|2652.5|2649|2656.6|2653.1|2651.7|2648.2|146
1598394900000|2020-08-25 22:35:00|2652.7|2649.2|2650.3|2646.8|2652.7|2649.2|2648.4|2644.7|240
1598395200000|2020-08-25 22:40:00|2649.8|2646.3|2653.4|2649.9|2657.4|2650.9|2649.1|2644.9|257
1598395500000|2020-08-25 22:45:00|2653.6|2650.1|2647.4|2643.9|2659.4|2653.4|2646.2|2642.7|488
1598395800000|2020-08-25 22:50:00|2647.5|2644|2646.4|2642.9|2649.8|2645.3|2646.2|2642.7|310
1598396100000|2020-08-25 22:55:00|2647|2643.5|2649.3|2645.8|2653.9|2648.6|2645.7|2642.5|366
1598396400000|2020-08-25 23:00:00|2649.2|2645.7|2649.6|2646.1|2653.1|2647.8|2648.9|2645.2|184
1598396700000|2020-08-25 23:05:00|2652|2646.9|2651.5|2648|2654|2648.7|2649.2|2645.4|160
1598397000000|2020-08-25 23:10:00|2652|2647|2653|2649.5|2655.8|2650.8|2650.5|2647|124
1598397300000|2020-08-25 23:15:00|2654.8|2649.7|2650.5|2647|2655.7|2650.9|2650.3|2646.1|189
1598397600000|2020-08-25 23:20:00|2650.4|2646.9|2648.4|2644.9|2656.4|2651|2646.5|2642.9|387
1598397900000|2020-08-25 23:25:00|2648.1|2644.6|2647.1|2643.6|2650|2645.4|2646|2641.9|275
1598398200000|2020-08-25 23:30:00|2647|2643.5|2652.2|2648.7|2654.7|2649.9|2645.5|2641.9|339
1598398500000|2020-08-25 23:35:00|2652.4|2648.9|2652.8|2649.3|2656.6|2651.5|2651.7|2646.3|221
1598398800000|2020-08-25 23:40:00|2653.3|2649.8|2652.9|2649.4|2655.9|2651|2652.3|2648.8|167
1598399100000|2020-08-25 23:45:00|2653|2649.5|2652.8|2649.3|2655|2650.4|2651.3|2647.5|228
1598399400000|2020-08-25 23:50:00|2653|2649.5|2654.1|2650.6|2656.7|2651.5|2652.1|2647.7|169
1598399700000|2020-08-25 23:55:00|2654.2|2650.7|2653.2|2649.7|2656.5|2651.2|2652.3|2648.5|170
1598400000000|2020-08-26 00:00:00|2652.7|2649.2|2652.3|2648.8|2654.4|2649.5|2649.4|2645.9|387
1598400300000|2020-08-26 00:05:00|2651.9|2648.4|2649.5|2646|2654.7|2649.9|2648|2644.5|353
1598400600000|2020-08-26 00:10:00|2649.7|2646.2|2652.3|2648.8|2655.3|2650.1|2648.2|2644.7|334
1598400900000|2020-08-26 00:15:00|2653.2|2649.7|2651.3|2647.8|2656.5|2651.4|2650.8|2647.3|411
1598401200000|2020-08-26 00:20:00|2652.1|2648.6|2650.7|2647.2|2654.6|2649.8|2649.8|2646.3|315
1598401500000|2020-08-26 00:25:00|2650.9|2647.4|2651.5|2648|2655|2649.8|2649.3|2645.8|359
1598401800000|2020-08-26 00:30:00|2651.4|2647.9|2649.5|2646|2653.3|2648.3|2649.1|2645.6|221
1598402100000|2020-08-26 00:35:00|2649.6|2646.1|2649.3|2645.8|2650.9|2646.8|2646|2641.6|236
1598402400000|2020-08-26 00:40:00|2649.1|2645.6|2650.7|2647.2|2651.2|2647.7|2648.1|2645.6|183
1598402700000|2020-08-26 00:45:00|2650.5|2647|2649.8|2646.3|2652.6|2648.8|2649.2|2646|216
1598403000000|2020-08-26 00:50:00|2649.7|2646.2|2646.8|2643.3|2650.1|2646.6|2644.8|2641.3|316
1598403300000|2020-08-26 00:55:00|2646.4|2642.9|2646.2|2642.7|2648.6|2645.1|2645.4|2641.9|206
1598403600000|2020-08-26 01:00:00|2646.3|2642.8|2642.5|2639|2650.2|2645.2|2640.6|2636.1|766
1598403900000|2020-08-26 01:05:00|2642.4|2638.9|2638.4|2634.9|2644.8|2641.3|2637.8|2634.3|548
1598404200000|2020-08-26 01:10:00|2640.3|2635|2641.9|2636.2|2644.4|2639.6|2638.3|2634.3|539
1598404500000|2020-08-26 01:15:00|2642.2|2636.1|2638.4|2634.9|2643.6|2638.6|2637.8|2633.4|453
1598404800000|2020-08-26 01:20:00|2640.4|2635.1|2642.8|2639.3|2644.8|2640.2|2638.1|2633.3|547
1598405100000|2020-08-26 01:25:00|2642.4|2638.9|2647.2|2643.7|2649.6|2645.4|2641.9|2638.1|598
1598405400000|2020-08-26 01:30:00|2647|2643.5|2641.8|2638.3|2650.4|2645.4|2637.1|2632.1|696
1598405700000|2020-08-26 01:35:00|2641.6|2638.1|2643.8|2640.3|2646.1|2641.9|2639.6|2634.1|499
1598406000000|2020-08-26 01:40:00|2643.9|2640.4|2644.9|2641.4|2646.1|2642.3|2641.8|2636.1|481
1598406300000|2020-08-26 01:45:00|2644.8|2641.3|2650.1|2646.6|2650.5|2647.2|2644.5|2640.4|620
1598406600000|2020-08-26 01:50:00|2650|2646.5|2646.5|2643|2650.1|2646.6|2644.6|2639.7|408
1598406900000|2020-08-26 01:55:00|2646|2642.5|2646.5|2643|2648.4|2644.9|2643.8|2639.7|362
1598407200000|2020-08-26 02:00:00|2646.4|2642.9|2644|2640.5|2648.5|2643.8|2642.2|2638.7|526
1598407500000|2020-08-26 02:05:00|2644.1|2640.6|2644|2640.5|2646.8|2642.6|2641.1|2637.6|548
1598407800000|2020-08-26 02:10:00|2642.8|2639.3|2644.1|2640.6|2646.4|2641.6|2641.2|2637.7|500
1598408100000|2020-08-26 02:15:00|2643.6|2640.1|2643.7|2640.2|2646.9|2641.8|2640.4|2636.9|420
1598408400000|2020-08-26 02:20:00|2643.5|2640|2642.6|2639.1|2647.2|2641.9|2641|2637.5|306
1598408700000|2020-08-26 02:25:00|2643|2639.5|2643.8|2640.3|2646.5|2641.6|2641.5|2638|217
1598409000000|2020-08-26 02:30:00|2644.1|2640.6|2645.6|2642.1|2649.9|2645.6|2643.1|2639.6|654
1598409300000|2020-08-26 02:35:00|2645.5|2642|2646.8|2643.3|2649.8|2644.7|2644.1|2640.6|731
1598409600000|2020-08-26 02:40:00|2646.7|2643.2|2643.5|2640|2646.8|2643.3|2642.2|2638.1|461
1598409900000|2020-08-26 02:45:00|2643.6|2640.1|2639|2635.5|2645.3|2640.3|2639|2635.2|383
1598410200000|2020-08-26 02:50:00|2639.3|2635.8|2638|2634.5|2644|2637.8|2637.7|2633.6|406
1598410500000|2020-08-26 02:55:00|2637.7|2634.2|2640.6|2637.1|2641.8|2638|2636.1|2632.3|421
1598410800000|2020-08-26 03:00:00|2640.5|2637|2639.9|2636.4|2642.8|2638.2|2638.5|2634.4|354
1598411100000|2020-08-26 03:05:00|2640.6|2635.4|2639.6|2636.1|2641.8|2637.9|2638.3|2633.6|307
1598411400000|2020-08-26 03:10:00|2639.9|2636.4|2641.7|2638.2|2643.4|2639.2|2638.6|2635.1|336
1598411700000|2020-08-26 03:15:00|2641.6|2638.1|2640.2|2636.7|2644.1|2639.6|2639.5|2635.5|401
1598412000000|2020-08-26 03:20:00|2640|2636.5|2640.1|2636.6|2643.9|2638.9|2638.9|2634.9|292
1598412300000|2020-08-26 03:25:00|2640.4|2636.9|2642|2638.5|2643.4|2638.5|2639|2634.9|358
1598412600000|2020-08-26 03:30:00|2641.8|2638.3|2642.1|2638.6|2643.8|2639.1|2639.2|2635.2|206
1598412900000|2020-08-26 03:35:00|2641.9|2638.4|2640.1|2638.1|2643.6|2639|2639.7|2635.5|159
1598413200000|2020-08-26 03:40:00|2641.5|2638|2641.2|2637.7|2644.1|2639.1|2639.5|2634.6|185
1598413500000|2020-08-26 03:45:00|2641.4|2637.9|2641.1|2637.6|2644.2|2639|2640|2635.8|255
1598413800000|2020-08-26 03:50:00|2641|2637.5|2641|2637.5|2643.9|2638.9|2640|2636.4|187
1598414100000|2020-08-26 03:55:00|2640.7|2637.2|2638.2|2634.7|2643.3|2638.6|2636.4|2632.2|374
1598414400000|2020-08-26 04:00:00|2637.8|2634.3|2639.5|2636|2642|2637|2637.4|2632.6|284
1598414700000|2020-08-26 04:05:00|2639.9|2636.4|2640.6|2637.1|2644.3|2639.2|2639.9|2635.3|307
1598415000000|2020-08-26 04:10:00|2640.5|2637|2640.7|2637.2|2643.3|2638.2|2638.6|2634.3|260
1598415300000|2020-08-26 04:15:00|2640.8|2637.3|2640.8|2637.3|2644.8|2639.3|2638.9|2636|255
1598415600000|2020-08-26 04:20:00|2641.5|2638|2640.2|2636.7|2642|2638|2638.1|2632.3|255
1598415900000|2020-08-26 04:25:00|2640.3|2636.8|2638.9|2636.9|2641.9|2638|2637.3|2632.3|201
1598416200000|2020-08-26 04:30:00|2638.5|2636.5|2641.9|2638.4|2643.6|2639.3|2638.5|2636|227
1598416500000|2020-08-26 04:35:00|2642.3|2638.8|2642.3|2638.8|2645.3|2639.9|2639.6|2634.2|220
1598416800000|2020-08-26 04:40:00|2642.4|2638.9|2639.5|2637.5|2644.2|2639.8|2639.2|2634.8|208
1598417100000|2020-08-26 04:45:00|2639.3|2637.3|2641.6|2638.1|2644|2639|2639.3|2634.6|232
1598417400000|2020-08-26 04:50:00|2642|2638.5|2632.7|2630.7|2644.8|2639.9|2632.6|2629.7|398
1598417700000|2020-08-26 04:55:00|2632.8|2630.8|2630.4|2626.9|2639.1|2633.6|2626|2622.5|603
1598418000000|2020-08-26 05:00:00|2630.1|2626.6|2635|2631.5|2638.9|2633.1|2629.5|2626|445
1598418300000|2020-08-26 05:05:00|2635.2|2631.7|2634.1|2630.6|2637.2|2633|2633.1|2628.3|295
1598418600000|2020-08-26 05:10:00|2634.2|2630.7|2626.8|2624.8|2635.9|2630.9|2626|2621.8|449
1598418900000|2020-08-26 05:15:00|2627.9|2622.8|2628.2|2624.7|2630.6|2627.1|2625.3|2620.8|519
1598419200000|2020-08-26 05:20:00|2628.1|2624.6|2627.7|2624.2|2631.3|2626.6|2626.1|2621.3|411
1598419500000|2020-08-26 05:25:00|2628.2|2624.7|2631.3|2627.8|2632.3|2628.4|2626.4|2622.9|329
1598419800000|2020-08-26 05:30:00|2631.4|2627.9|2628.1|2624.6|2632.3|2628.8|2627.9|2624.4|507
1598420100000|2020-08-26 05:35:00|2628.2|2624.7|2621.7|2618.2|2628.3|2624.8|2618.3|2614.2|990
1598420400000|2020-08-26 05:40:00|2622.1|2618.6|2622.2|2618.7|2624.1|2620.2|2618.2|2613.5|917
1598420700000|2020-08-26 05:45:00|2622.3|2618.8|2624.5|2621|2627.9|2624.1|2621.2|2618.3|568
1598421000000|2020-08-26 05:50:00|2623.8|2621.8|2621.7|2619.7|2625.3|2622.2|2616.7|2613.2|674
1598421300000|2020-08-26 05:55:00|2621.6|2619.6|2625.5|2622|2627|2622.8|2621.4|2616.9|438
1598421600000|2020-08-26 06:00:00|2625.4|2621.9|2622.3|2618.8|2627.1|2623.7|2621.5|2617.4|556
1598421900000|2020-08-26 06:05:00|2621.7|2618.2|2622.5|2619|2623.9|2620.4|2618.7|2615.7|602
1598422200000|2020-08-26 06:10:00|2622.6|2619.1|2627.8|2624.3|2629.3|2625.2|2621.7|2618.2|521
1598422500000|2020-08-26 06:15:00|2627.6|2624.1|2628|2624.5|2631.5|2628.9|2626.9|2622.9|705
1598422800000|2020-08-26 06:20:00|2628.6|2625.1|2636.4|2632.9|2639.3|2635.8|2628.2|2622.5|654
1598423100000|2020-08-26 06:25:00|2636.5|2633|2633.1|2629.6|2636.6|2633.1|2632.6|2626.2|519
1598423400000|2020-08-26 06:30:00|2633.5|2630|2636|2632.5|2638.5|2634.9|2633.3|2628.8|565
1598423700000|2020-08-26 06:35:00|2636.2|2632.7|2635.4|2631.9|2637.5|2634|2633.4|2627.6|402
1598424000000|2020-08-26 06:40:00|2636|2630.7|2634.4|2630.9|2637|2632.5|2633.3|2627.9|431
1598424300000|2020-08-26 06:45:00|2634.7|2631.2|2637.3|2632.2|2638.5|2634.3|2633.5|2627.8|482
1598424600000|2020-08-26 06:50:00|2637.2|2632.1|2637.6|2634.1|2641|2637.9|2635.4|2630.3|541
1598424900000|2020-08-26 06:55:00|2637.7|2634.2|2632.8|2627.7|2639.4|2635.6|2630.4|2625.8|728
1598425200000|2020-08-26 07:00:00|2632.1|2628.6|2624.3|2620.8|2633.3|2629.2|2622.5|2618.8|808
1598425500000|2020-08-26 07:05:00|2624|2620.5|2623|2619.5|2624.5|2621|2618.9|2615.4|555
1598425800000|2020-08-26 07:10:00|2622.8|2619.3|2628.5|2625|2630.3|2626.8|2621.8|2618.2|586
1598426100000|2020-08-26 07:15:00|2628.3|2624.8|2625.9|2622.4|2629.3|2625.8|2622.9|2619.4|485
1598426400000|2020-08-26 07:20:00|2626|2622.5|2628.9|2625.4|2629.5|2626|2624.1|2619.7|464
1598426700000|2020-08-26 07:25:00|2629.1|2625.6|2628.6|2625.1|2632.2|2628.7|2627.4|2622.9|451
1598427000000|2020-08-26 07:30:00|2628.9|2625.4|2632.5|2629|2634.5|2631|2627.6|2623|492
1598427300000|2020-08-26 07:35:00|2632.3|2628.8|2637.4|2633.9|2638.2|2634.9|2631.9|2627.2|451
1598427600000|2020-08-26 07:40:00|2637.9|2632.8|2641.3|2637.8|2641.9|2638.4|2633.8|2630.3|525
1598427900000|2020-08-26 07:45:00|2641.1|2637.6|2640.6|2637.1|2643.3|2639.5|2638|2632.5|591
1598428200000|2020-08-26 07:50:00|2640.8|2637.3|2635.6|2632.1|2640.8|2637.3|2634.9|2631|378
1598428500000|2020-08-26 07:55:00|2635.5|2632|2637.9|2634.4|2637.9|2634.4|2631.7|2628.2|560
1598428800000|2020-08-26 08:00:00|2638.4|2634.9|2634.7|2631.2|2640.9|2637.4|2633.6|2630.1|649
1598429100000|2020-08-26 08:05:00|2634.5|2631|2635|2631.5|2637.5|2634|2633.4|2629.9|456
1598429400000|2020-08-26 08:10:00|2635.1|2631.6|2636.8|2633.3|2638.8|2634.6|2633.7|2630.2|283
1598429700000|2020-08-26 08:15:00|2636.9|2633.4|2635.7|2632.2|2639.3|2635|2634.7|2631.2|265
1598430000000|2020-08-26 08:20:00|2636|2632.5|2635.2|2631.7|2638.2|2635.2|2633.5|2630|378
1598430300000|2020-08-26 08:25:00|2634.8|2631.3|2632.5|2629|2636.8|2633.3|2631.1|2627.6|503
1598430600000|2020-08-26 08:30:00|2632.6|2629.1|2634|2630.5|2636.3|2632.8|2629.6|2626.1|570
1598430900000|2020-08-26 08:35:00|2633.7|2630.2|2640.6|2637.1|2643.5|2639.2|2633|2629.5|618
1598431200000|2020-08-26 08:40:00|2640.9|2637.4|2645.2|2641.7|2645.4|2641.9|2639.6|2635.8|565
1598431500000|2020-08-26 08:45:00|2645|2641.5|2644.5|2641|2647.6|2644.1|2642.2|2639.4|568
1598431800000|2020-08-26 08:50:00|2645.8|2642.3|2650.8|2647.3|2653.3|2649.8|2643.9|2640.4|586
1598432100000|2020-08-26 08:55:00|2650.7|2647.2|2652.9|2649.4|2655.6|2651.4|2650|2645.5|493
1598432400000|2020-08-26 09:00:00|2652.8|2649.3|2652.3|2648.8|2655.7|2651.4|2651.5|2648|408
1598432700000|2020-08-26 09:05:00|2652.2|2648.7|2648.2|2644.7|2653.2|2648.8|2647.3|2644.5|433
1598433000000|2020-08-26 09:10:00|2648|2644.5|2644.4|2640.9|2648.7|2645.9|2642.9|2639.5|554
1598433300000|2020-08-26 09:15:00|2644.3|2640.8|2646.1|2640.8|2647.3|2643.3|2643.1|2639.1|349
1598433600000|2020-08-26 09:20:00|2647.4|2641.2|2640.9|2637.4|2647.4|2641.9|2640.1|2636.6|482
1598433900000|2020-08-26 09:25:00|2640.8|2637.3|2640.7|2637.2|2643.8|2639.3|2639.7|2636.2|377
1598434200000|2020-08-26 09:30:00|2640.8|2637.3|2639.2|2635.7|2643.3|2639.8|2637.2|2633.7|487
1598434500000|2020-08-26 09:35:00|2639.3|2635.8|2639.4|2635.9|2643.3|2638.5|2637.6|2634.1|466
1598434800000|2020-08-26 09:40:00|2639.7|2636.2|2639.7|2636.2|2641.8|2638|2637.8|2634.3|358
1598435100000|2020-08-26 09:45:00|2638.3|2634.8|2641.8|2638.3|2643.5|2640.4|2638.2|2634.5|356
1598435400000|2020-08-26 09:50:00|2642.1|2638.6|2641.9|2638.4|2644.2|2640.7|2639.8|2636.3|346
1598435700000|2020-08-26 09:55:00|2642.2|2638.7|2641.9|2638.4|2643.8|2639.3|2640|2636.5|248
1598436000000|2020-08-26 10:00:00|2641.8|2638.3|2641.3|2637.8|2642.5|2639.7|2639.2|2635.6|289
1598436300000|2020-08-26 10:05:00|2641.2|2637.7|2640.4|2638.4|2642.5|2638.5|2637.7|2634.2|369
1598436600000|2020-08-26 10:10:00|2640.2|2638.2|2641.1|2637.6|2642.2|2639.1|2639.9|2635.3|318
1598436900000|2020-08-26 10:15:00|2640.6|2638.6|2641.8|2638.3|2644.4|2641|2640|2636.5|433
1598437200000|2020-08-26 10:20:00|2641.3|2637.8|2642.5|2639|2644.5|2641|2640.9|2637.4|207
1598437500000|2020-08-26 10:25:00|2642.6|2639.1|2640.8|2637.3|2644.3|2640.8|2640.6|2637.1|267
1598437800000|2020-08-26 10:30:00|2640.9|2637.4|2638.4|2636.4|2642.4|2638.9|2638.3|2635.3|304
1598438100000|2020-08-26 10:35:00|2638.3|2636.3|2648.1|2644.6|2650.3|2647.5|2635.8|2632.7|493
1598438400000|2020-08-26 10:40:00|2648.3|2644.8|2647.9|2645.9|2653.5|2650|2646.8|2644|371
1598438700000|2020-08-26 10:45:00|2647.7|2645.7|2650.5|2647|2651.8|2649|2647|2643.7|312
1598439000000|2020-08-26 10:50:00|2650|2648|2648.6|2646.6|2652.3|2648.9|2647.5|2643.3|277
1598439300000|2020-08-26 10:55:00|2648.8|2646.8|2645.8|2642.3|2652|2648.5|2643.2|2639.7|600
1598439600000|2020-08-26 11:00:00|2645.6|2642.1|2642.3|2638.8|2645.6|2642.1|2637.2|2634.8|735
1598439900000|2020-08-26 11:05:00|2642.1|2638.6|2646.4|2642.9|2648.9|2645.6|2641.3|2637.8|579
1598440200000|2020-08-26 11:10:00|2645.7|2643.7|2642.8|2639.3|2647.4|2644|2640.8|2637.9|485
1598440500000|2020-08-26 11:15:00|2643.1|2639.6|2643.3|2641.3|2645.6|2642.1|2640.9|2635.4|399
1598440800000|2020-08-26 11:20:00|2645.6|2642.1|2646.1|2642.6|2647.5|2644.3|2643|2638.9|408
1598441100000|2020-08-26 11:25:00|2646.4|2642.9|2643.3|2639.8|2648.1|2644.6|2641.2|2637.3|545
1598441400000|2020-08-26 11:30:00|2644|2640.5|2642.2|2638.7|2646.1|2642.6|2641.3|2637.7|521
1598441700000|2020-08-26 11:35:00|2643.7|2640.2|2648.2|2644.7|2649|2645.5|2642.2|2638.9|465
1598442000000|2020-08-26 11:40:00|2648.3|2644.8|2642.8|2639.3|2648.6|2645.1|2641.9|2638.4|498
1598442300000|2020-08-26 11:45:00|2642.5|2639|2640.7|2637.2|2644.2|2640.7|2638|2634.5|679
1598442600000|2020-08-26 11:50:00|2640.5|2637|2639.5|2636|2643.3|2639.8|2637.9|2634.4|546
1598442900000|2020-08-26 11:55:00|2639.6|2636.1|2638.3|2634.8|2642|2638.5|2634.9|2631.7|687
1598443200000|2020-08-26 12:00:00|2638.5|2635|2637.4|2633.9|2641.9|2638.4|2633.9|2630.4|783
1598443500000|2020-08-26 12:05:00|2637.3|2633.8|2640.4|2636.9|2642.4|2639.2|2635|2631.7|681
1598443800000|2020-08-26 12:10:00|2639.8|2636.3|2636.5|2633|2640.7|2637.6|2634.9|2631.4|521
1598444100000|2020-08-26 12:15:00|2636.2|2632.7|2627.7|2624.2|2638.2|2634.5|2623.5|2620|1112
1598444400000|2020-08-26 12:20:00|2627.9|2624.4|2626.8|2623.3|2629.2|2625.7|2625.1|2621.3|1091
1598444700000|2020-08-26 12:25:00|2627.2|2623.7|2627|2623.5|2630.8|2628.2|2625.2|2621.7|895
1598445000000|2020-08-26 12:30:00|2626.9|2623.4|2624.5|2621|2628.1|2623.9|2610.9|2607.4|1486
1598445300000|2020-08-26 12:35:00|2624.6|2621.1|2621.3|2619.3|2625.5|2622|2618.9|2615.4|1130
1598445600000|2020-08-26 12:40:00|2622|2618.5|2628.6|2625.1|2628.9|2625.5|2618.8|2615.3|910
1598445900000|2020-08-26 12:45:00|2628|2624.5|2632.1|2628.6|2635.3|2632.7|2624.9|2622|1043
1598446200000|2020-08-26 12:50:00|2631.9|2628.4|2626.7|2623.2|2633.7|2630.4|2626|2622.5|823
1598446500000|2020-08-26 12:55:00|2626.8|2623.3|2635.1|2631.6|2636.6|2633.3|2625.5|2622.2|887
1598446800000|2020-08-26 13:00:00|2634.8|2631.3|2637.6|2634.1|2640.3|2637.2|2629.9|2626.8|1000
1598447100000|2020-08-26 13:05:00|2637.7|2634.2|2647.4|2643.9|2648.5|2645.2|2632.8|2629.3|1213
1598447400000|2020-08-26 13:10:00|2647.2|2643.7|2645.3|2641.8|2648.4|2645.2|2642.3|2639.2|1026
1598447700000|2020-08-26 13:15:00|2645.1|2641.6|2645.9|2643.9|2648.8|2645.5|2641.7|2638.6|1259
1598448000000|2020-08-26 13:20:00|2647|2643.5|2645.9|2642.4|2648.1|2644.8|2638.7|2635.1|1097
1598448300000|2020-08-26 13:25:00|2646.1|2642.6|2646.9|2643.4|2648.9|2646|2643.6|2640.5|878
1598448600000|2020-08-26 13:30:00|2647|2643.5|2657|2653.5|2659.9|2656.4|2645.2|2641.8|1273
1598448900000|2020-08-26 13:35:00|2656.8|2653.3|2678.8|2675.3|2690.6|2687.1|2656.8|2653.3|1564
1598449200000|2020-08-26 13:40:00|2678.7|2675.2|2690.5|2687|2698.1|2694.6|2676.9|2673.4|1676
1598449500000|2020-08-26 13:45:00|2690.7|2687.2|2682.4|2678.9|2693.1|2689.6|2680.1|2676.6|1668
1598449800000|2020-08-26 13:50:00|2682.3|2678.8|2685.3|2681.8|2690.5|2687|2680.2|2676.7|1604
1598450100000|2020-08-26 13:55:00|2685.8|2682.3|2694|2690.5|2697.6|2694.1|2684.8|2681.3|1646
1598450400000|2020-08-26 14:00:00|2693.8|2690.3|2684.2|2680.7|2694|2690.5|2683.5|2680|1646
1598450700000|2020-08-26 14:05:00|2684.3|2680.8|2680.4|2676.9|2687.2|2683.7|2678.6|2675.3|1330
1598451000000|2020-08-26 14:10:00|2680.3|2676.8|2682.5|2679|2682.5|2679.1|2675.6|2672.3|1197
1598451300000|2020-08-26 14:15:00|2682.1|2678.6|2689.4|2685.9|2693.8|2690.3|2681.9|2678.4|1380
1598451600000|2020-08-26 14:20:00|2689.6|2686.1|2692.8|2689.3|2695.7|2692.2|2689.4|2686.1|1405
1598451900000|2020-08-26 14:25:00|2693.6|2690.1|2697.8|2695.8|2703.9|2700.4|2691.4|2687.9|1491
1598452200000|2020-08-26 14:30:00|2698.7|2695.2|2704.2|2700.7|2705|2701.5|2694.4|2690.9|1492
1598452500000|2020-08-26 14:35:00|2704.3|2700.8|2698|2694.5|2704.4|2700.9|2696.5|2693.9|1431
1598452800000|2020-08-26 14:40:00|2697.8|2694.3|2691.9|2688.4|2699.2|2695.9|2691|2687.8|1401
1598453100000|2020-08-26 14:45:00|2692.5|2689|2688.2|2684.7|2693.3|2690.4|2685|2682.5|1079
1598453400000|2020-08-26 14:50:00|2688.3|2684.8|2678.8|2675.3|2689.1|2685.8|2677.2|2674.5|1307
1598453700000|2020-08-26 14:55:00|2679.2|2675.7|2685.3|2683.3|2686.9|2683.8|2677.4|2674.5|1254
1598454000000|2020-08-26 15:00:00|2685.4|2683.4|2689.4|2685.9|2690.7|2687.4|2683.6|2680.1|1180
1598454300000|2020-08-26 15:05:00|2689.7|2686.2|2689.1|2685.6|2692.4|2688.9|2685.2|2682.2|1087
1598454600000|2020-08-26 15:10:00|2689|2685.5|2687.1|2683.6|2693|2689.8|2684.8|2681.9|1045
1598454900000|2020-08-26 15:15:00|2686.8|2683.3|2694.5|2691|2695.1|2691.7|2684.7|2682.2|999
1598455200000|2020-08-26 15:20:00|2694.8|2691.3|2705|2701.5|2705.8|2702.6|2694.8|2691.3|1117
1598455500000|2020-08-26 15:25:00|2704.8|2701.3|2708.3|2704.8|2709.4|2706.1|2702.2|2699.2|1182
1598455800000|2020-08-26 15:30:00|2708.4|2704.9|2710.9|2707.4|2716.7|2713.9|2705.5|2702.3|1057
1598456100000|2020-08-26 15:35:00|2711|2707.5|2710.2|2706.7|2718|2714.5|2705.8|2702.3|1219
1598456400000|2020-08-26 15:40:00|2710.8|2707.3|2714.9|2711.4|2716.4|2713.1|2706.1|2703.4|1057
1598456700000|2020-08-26 15:45:00|2715|2711.5|2706.7|2703.2|2717.4|2714.3|2703.6|2700.7|920
1598457000000|2020-08-26 15:50:00|2706.6|2703.1|2706.5|2703|2709.3|2706.5|2704.5|2701.3|718
1598457300000|2020-08-26 15:55:00|2706.4|2702.9|2702.4|2698.9|2709.3|2705.7|2701|2698.3|907
1598457600000|2020-08-26 16:00:00|2702.2|2698.7|2709.3|2705.8|2709.5|2706|2700.8|2697.9|1009
1598457900000|2020-08-26 16:05:00|2709.8|2706.3|2704|2700.5|2709.8|2706.3|2701.4|2698|960
1598458200000|2020-08-26 16:10:00|2703.4|2699.9|2709.1|2705.6|2709.2|2705.7|2703.2|2699.7|805
1598458500000|2020-08-26 16:15:00|2709.4|2705.9|2710.5|2707|2712.2|2708.7|2704.1|2701.4|1002
1598458800000|2020-08-26 16:20:00|2710.7|2707.2|2714.8|2711.3|2719.2|2716.2|2709|2705.5|866
1598459100000|2020-08-26 16:25:00|2714.7|2711.2|2718.4|2714.9|2719.3|2715.9|2713.2|2709.8|843
1598459400000|2020-08-26 16:30:00|2718.5|2715|2720.3|2716.8|2724.9|2721.4|2717.3|2714.5|1022
1598459700000|2020-08-26 16:35:00|2720.4|2716.9|2718.1|2716.1|2721.7|2718.5|2715.6|2713|810
1598460000000|2020-08-26 16:40:00|2718.2|2716.2|2716.1|2712.6|2720.4|2716.9|2714.3|2711.7|836
1598460300000|2020-08-26 16:45:00|2714.5|2712.5|2715.1|2711.6|2717.6|2714.1|2711|2708.5|893
1598460600000|2020-08-26 16:50:00|2714.5|2711|2717.9|2715.9|2719.8|2716.8|2713.2|2710.3|834
1598460900000|2020-08-26 16:55:00|2718.1|2716.1|2717.1|2713.6|2720|2716.6|2716.3|2712.8|741
1598461200000|2020-08-26 17:00:00|2715.5|2713.5|2726.7|2723.2|2729.3|2725.4|2715.5|2712.8|1078
1598461500000|2020-08-26 17:05:00|2726.8|2723.3|2731.9|2728.4|2735.1|2731.6|2725.1|2721.8|919
1598461800000|2020-08-26 17:10:00|2731.8|2728.3|2741.8|2738.3|2742.6|2739.1|2730|2726.6|1229
1598462100000|2020-08-26 17:15:00|2741.3|2737.8|2738.8|2735.3|2743.9|2740.4|2735.2|2732.2|1157
1598462400000|2020-08-26 17:20:00|2739.3|2735.8|2731.3|2727.8|2742.2|2738.7|2731.3|2727.8|1223
1598462700000|2020-08-26 17:25:00|2731.5|2728|2729.5|2726|2734.9|2731.3|2728.6|2725.1|1017
1598463000000|2020-08-26 17:30:00|2729.7|2726.2|2726.2|2722.7|2733.2|2729.9|2724.9|2721.4|998
1598463300000|2020-08-26 17:35:00|2726.3|2722.8|2732.9|2729.4|2734.9|2731.4|2726.1|2722.6|915
1598463600000|2020-08-26 17:40:00|2733|2729.5|2732.5|2729|2736|2732.5|2730.4|2727.5|742
1598463900000|2020-08-26 17:45:00|2732.8|2729.3|2734.3|2730.8|2736|2732.6|2731.5|2728.2|719
1598464200000|2020-08-26 17:50:00|2734.5|2731|2736.2|2732.7|2737.1|2733.5|2732.8|2729.9|691
1598464500000|2020-08-26 17:55:00|2735.7|2732.2|2733.1|2729.6|2737.2|2734.2|2731.1|2728.2|717
1598464800000|2020-08-26 18:00:00|2732.8|2729.3|2737.2|2733.7|2737.8|2734.8|2732.8|2729.3|850
1598465100000|2020-08-26 18:05:00|2736.4|2732.9|2738.6|2735.1|2738.7|2736.1|2732.5|2729|763
1598465400000|2020-08-26 18:10:00|2738.1|2734.6|2739.4|2737.4|2742.4|2738.7|2737.3|2734.2|640
1598465700000|2020-08-26 18:15:00|2740.5|2737|2739.6|2737.6|2741.7|2738.8|2737.2|2734|504
1598466000000|2020-08-26 18:20:00|2739.5|2737.5|2742.4|2738.9|2746.3|2742.7|2737.6|2734.5|662
1598466300000|2020-08-26 18:25:00|2742.3|2738.8|2745.6|2742.1|2745.6|2742.5|2739|2735.9|564
1598466600000|2020-08-26 18:30:00|2746.1|2742.6|2732.8|2729.3|2747.7|2744.5|2731.5|2728.6|625
1598466900000|2020-08-26 18:35:00|2733.5|2728.4|2726.1|2724.1|2734.2|2730.7|2725.1|2721.4|580
1598467200000|2020-08-26 18:40:00|2726.2|2724.2|2723.4|2719.9|2731.2|2727.4|2721.2|2717.4|470
1598467500000|2020-08-26 18:45:00|2723.6|2720.1|2730.9|2727.4|2731.4|2728.8|2723.5|2720|543
1598467800000|2020-08-26 18:50:00|2731|2727.5|2730.5|2727|2734.5|2731|2728.3|2724.7|564
1598468100000|2020-08-26 18:55:00|2730.7|2727.2|2725.9|2722.4|2730.7|2727.2|2722.3|2717.4|533
1598468400000|2020-08-26 19:00:00|2725.8|2722.3|2718.6|2715.1|2725.9|2722.4|2715.6|2712.1|603
1598468700000|2020-08-26 19:05:00|2719.1|2715.6|2728.7|2725.2|2728.8|2726.2|2718.8|2715.3|581
1598469000000|2020-08-26 19:10:00|2728.6|2725.1|2731.9|2728.4|2733.6|2730.3|2727.6|2723.6|580
1598469300000|2020-08-26 19:15:00|2732.2|2728.7|2732.6|2729.1|2734.5|2730.9|2729.3|2725.4|501
1598469600000|2020-08-26 19:20:00|2733|2729.5|2735.5|2733.5|2739|2734.4|2728.7|2725.2|706
1598469900000|2020-08-26 19:25:00|2735.6|2732.1|2740.7|2737.2|2744.5|2741.4|2735.6|2732.1|557
1598470200000|2020-08-26 19:30:00|2740.6|2737.1|2734.9|2731.4|2741.7|2738.8|2733.6|2730.4|491
1598470500000|2020-08-26 19:35:00|2734.3|2732.3|2739.7|2737.7|2742.3|2738.2|2733.5|2730.3|538
1598470800000|2020-08-26 19:40:00|2740|2736.5|2739.9|2737.9|2742.9|2739.4|2738|2734.7|426
1598471100000|2020-08-26 19:45:00|2740.3|2736.8|2744.5|2741|2746.9|2743.5|2740.2|2736.7|580
1598471400000|2020-08-26 19:50:00|2744|2740.5|2742.6|2739.1|2746.9|2744.1|2740.9|2736.7|509
1598471700000|2020-08-26 19:55:00|2742.8|2739.3|2746.1|2742.6|2747.8|2743.9|2741.3|2738.2|448
1598472000000|2020-08-26 20:00:00|2746.2|2742.7|2743.5|2740|2746.6|2742.7|2742.1|2737.5|261
1598472300000|2020-08-26 20:05:00|2744.7|2739.6|2743.9|2740.4|2746.6|2742.6|2742.4|2738.1|192
1598472600000|2020-08-26 20:10:00|2743.6|2740.1|2746.6|2743.1|2747|2743.1|2743.6|2739.9|176
1598472900000|2020-08-26 20:15:00|2746.5|2743|2743.7|2740.2|2747.3|2743.1|2742|2738.8|195
1598473200000|2020-08-26 20:20:00|2743.6|2740.1|2741.7|2738.2|2745.9|2742.5|2740.9|2738.2|228
1598473500000|2020-08-26 20:25:00|2741.8|2738.3|2740.1|2738.1|2742.5|2739.6|2739.8|2737.5|131
1598473800000|2020-08-26 20:30:00|2741.2|2737.7|2742|2738.5|2743.2|2739.7|2738.6|2736.2|189
1598474100000|2020-08-26 20:35:00|2741.9|2738.4|2739.6|2736.1|2742.6|2739.7|2738.8|2735.2|204
1598474400000|2020-08-26 20:40:00|2739.7|2736.2|2740.6|2737.1|2742.7|2737.5|2739.1|2735.2|172
1598474700000|2020-08-26 20:45:00|2740.8|2737.3|2744.4|2742.4|2747.4|2742.4|2740.6|2736.3|274
1598475000000|2020-08-26 20:50:00|2745|2741.5|2744.3|2740.8|2746.9|2743.4|2742.3|2738.1|280
1598475300000|2020-08-26 20:55:00|2744.4|2740.9|2755.3|2746.5|2757.5|2747.5|2743.5|2740|439
1598479200000|2020-08-26 22:00:00|2754.8|2748.8|2751.6|2737.6|2755.4|2749.5|2746.6|2736.1|466
1598479500000|2020-08-26 22:05:00|2752.3|2741.3|2752.1|2744.2|2755.6|2746.6|2749|2736.8|568
1598479800000|2020-08-26 22:10:00|2751.7|2744|2741.9|2734.7|2752.7|2744.7|2741.5|2734.3|404
1598480100000|2020-08-26 22:15:00|2742|2734.8|2743.3|2737|2748.7|2738.3|2741.7|2734.8|356
1598480400000|2020-08-26 22:20:00|2742.3|2737.1|2736.7|2733.2|2744.5|2739|2735.9|2731.1|376
1598480700000|2020-08-26 22:25:00|2737.5|2732.5|2738.8|2735.3|2740.2|2736.3|2736.5|2731.7|286
1598481000000|2020-08-26 22:30:00|2738.7|2735.2|2737.2|2733.7|2739.5|2736|2735.4|2731.9|281
1598481300000|2020-08-26 22:35:00|2737.4|2733.9|2737.7|2732.7|2738.8|2734.9|2736.1|2731|200
1598481600000|2020-08-26 22:40:00|2737.6|2734.1|2738.6|2733.5|2739.9|2735|2736.4|2730.6|263
1598481900000|2020-08-26 22:45:00|2737.9|2734.4|2734.6|2731.1|2739|2735.2|2732.8|2729.3|310
1598482200000|2020-08-26 22:50:00|2734.5|2731|2732.6|2729.1|2737|2732|2731.1|2726|335
1598482500000|2020-08-26 22:55:00|2732.5|2729|2736|2732.5|2738.2|2734.7|2731.4|2727.9|238
1598482800000|2020-08-26 23:00:00|2736.5|2733|2736.4|2732.9|2737.8|2733.7|2733.6|2728.9|206
1598483100000|2020-08-26 23:05:00|2736.3|2732.8|2739.8|2736.3|2741.5|2738|2734.7|2731.2|239
1598483400000|2020-08-26 23:10:00|2739.9|2736.4|2739.1|2735.6|2743.3|2739.3|2738.6|2735.1|205
1598483700000|2020-08-26 23:15:00|2739.2|2735.7|2728.5|2725|2739.4|2735.9|2727.6|2722.6|256
1598484000000|2020-08-26 23:20:00|2728.4|2724.9|2728.8|2725.3|2732.7|2728.1|2726.4|2722.9|291
1598484300000|2020-08-26 23:25:00|2728.6|2725.1|2733.1|2729.6|2734.6|2731.1|2727.9|2722.9|217
1598484600000|2020-08-26 23:30:00|2733.5|2730|2737.9|2734.4|2739.8|2736.3|2731.6|2727.9|325
1598484900000|2020-08-26 23:35:00|2738.1|2734.6|2736.6|2733.1|2738.9|2736.2|2736.2|2732.7|176
1598485200000|2020-08-26 23:40:00|2736.4|2732.9|2733|2729.5|2737.1|2734.5|2731.4|2727.6|236
1598485500000|2020-08-26 23:45:00|2732.4|2728.9|2736.3|2732.8|2738.2|2734.5|2732.4|2728.9|237
1598485800000|2020-08-26 23:50:00|2736.8|2733.3|2738.8|2735.3|2741.3|2737.8|2736|2731.3|274
1598486100000|2020-08-26 23:55:00|2738.7|2735.2|2745.1|2741.6|2745.8|2742.3|2738.5|2735|270
1598486400000|2020-08-27 00:00:00|2745|2741.5|2737|2733.5|2745.2|2742|2736.5|2733|437
1598486700000|2020-08-27 00:05:00|2736.4|2732.9|2735.2|2733.2|2736.7|2734.4|2733.8|2730.4|416
1598487000000|2020-08-27 00:10:00|2735.3|2733.3|2736.1|2732.6|2739.1|2735.6|2733.7|2730.2|305
1598487300000|2020-08-27 00:15:00|2736.3|2732.8|2737|2733.5|2741.3|2737.8|2733.7|2730.2|444
1598487600000|2020-08-27 00:20:00|2736.1|2732.6|2731.9|2728.4|2737.8|2734.3|2731.3|2726.8|417
1598487900000|2020-08-27 00:25:00|2732.1|2728.6|2732.3|2728.8|2734.9|2730.1|2729.3|2725.8|360
1598488200000|2020-08-27 00:30:00|2732|2728.5|2733.3|2729.8|2736.8|2732|2732|2728.3|245
1598488500000|2020-08-27 00:35:00|2732.2|2728.7|2728.9|2725.4|2733.7|2729.3|2726.9|2722.3|371
1598488800000|2020-08-27 00:40:00|2729|2725.5|2732.4|2728.9|2735.3|2731.1|2726.6|2722.1|440
1598489100000|2020-08-27 00:45:00|2732.6|2729.1|2728.4|2724.9|2733.3|2729.8|2725.7|2721.8|380
1598489400000|2020-08-27 00:50:00|2728.5|2725|2728.5|2725|2731.2|2728.3|2725.8|2722|395
1598489700000|2020-08-27 00:55:00|2728.3|2724.8|2733.6|2730.1|2735.9|2732.4|2727.7|2724.2|459
1598490000000|2020-08-27 01:00:00|2733.2|2729.7|2734|2728.7|2735.2|2730.3|2725.1|2720.5|1039
1598490300000|2020-08-27 01:05:00|2733.4|2729.9|2728.7|2725.2|2734.7|2730.1|2726.1|2722|747
1598490600000|2020-08-27 01:10:00|2728.6|2725.1|2720.5|2717|2730.9|2726|2717.9|2714.4|734
1598490900000|2020-08-27 01:15:00|2720.2|2716.7|2718.1|2714.6|2722.8|2718.9|2711.6|2706.7|903
1598491200000|2020-08-27 01:20:00|2718.2|2714.7|2722.2|2718.7|2724.2|2719.3|2715.4|2711.4|684
1598491500000|2020-08-27 01:25:00|2722.3|2718.8|2721.2|2717.7|2726|2722.2|2719.4|2714.8|684
1598491800000|2020-08-27 01:30:00|2720.7|2717.2|2723.9|2718.7|2728.4|2724.9|2718.4|2713.9|998
1598492100000|2020-08-27 01:35:00|2723.8|2718.6|2721.1|2717.6|2726.1|2722|2720.1|2715.7|795
1598492400000|2020-08-27 01:40:00|2721.3|2717.8|2721|2715.9|2724.9|2720.6|2719.8|2715.2|648
1598492700000|2020-08-27 01:45:00|2720.7|2715.6|2719.8|2716.3|2723.9|2719.9|2717.9|2713.1|652
1598493000000|2020-08-27 01:50:00|2721.3|2716.1|2715.5|2712|2721.7|2717.4|2714|2709.1|880
1598493300000|2020-08-27 01:55:00|2715.9|2712.4|2715.9|2712.4|2718.5|2713.8|2712.7|2708.4|655
1598493600000|2020-08-27 02:00:00|2716|2712.5|2717.1|2713.6|2720.7|2715|2708.9|2705.3|726
1598493900000|2020-08-27 02:05:00|2717.4|2713.9|2714.9|2711.4|2717.7|2714.2|2714.5|2710.8|376
1598494200000|2020-08-27 02:10:00|2715.4|2711.9|2715.7|2712.2|2718.1|2713.4|2712.8|2709.1|485
1598494500000|2020-08-27 02:15:00|2715.9|2712.4|2717.2|2713.7|2719.7|2714.8|2715.4|2711|295
1598494800000|2020-08-27 02:20:00|2717.5|2714|2716.3|2712.8|2719.1|2715.2|2714.6|2711|377
1598495100000|2020-08-27 02:25:00|2716.4|2712.9|2716|2712.5|2717.5|2713.7|2714|2709.3|282
1598495400000|2020-08-27 02:30:00|2715.9|2712.4|2719.3|2715.8|2721|2717|2714.1|2709.9|613
1598495700000|2020-08-27 02:35:00|2719.6|2716.1|2716.6|2713.1|2721.3|2717.2|2714.9|2710.4|573
1598496000000|2020-08-27 02:40:00|2716.4|2712.9|2712|2708.5|2718.6|2714.3|2711.2|2707.1|538
1598496300000|2020-08-27 02:45:00|2711.6|2708.1|2708.3|2704.8|2713.2|2708.6|2706.8|2703.3|741
1598496600000|2020-08-27 02:50:00|2709.9|2704.1|2700|2696.5|2710.9|2706.1|2694.5|2690.7|1096
1598496900000|2020-08-27 02:55:00|2700.1|2696.6|2704.6|2701.1|2706|2702.5|2699.5|2694.9|657
1598497200000|2020-08-27 03:00:00|2704.4|2700.9|2705.7|2702.2|2707.7|2704.2|2702.5|2699|584
1598497500000|2020-08-27 03:05:00|2705.6|2702.1|2707.8|2704.3|2709.7|2706.4|2705.4|2701.9|501
1598497800000|2020-08-27 03:10:00|2707.1|2703.6|2703.3|2699.8|2708.1|2704.6|2702|2697.9|694
1598498100000|2020-08-27 03:15:00|2703.4|2699.9|2708.4|2704.9|2710|2705.2|2702.9|2699.4|521
1598498400000|2020-08-27 03:20:00|2708.5|2705|2711.8|2709.8|2714|2709.8|2706.6|2702.8|559
1598498700000|2020-08-27 03:25:00|2711.7|2709.7|2710.5|2707|2713.9|2711.3|2709.7|2706.7|444
1598499000000|2020-08-27 03:30:00|2710.6|2707.1|2712.3|2708.8|2714.8|2709.4|2708|2704.5|485
1598499300000|2020-08-27 03:35:00|2712.4|2708.9|2713.2|2709.7|2714.4|2711.2|2711.5|2708|335
1598499600000|2020-08-27 03:40:00|2713.1|2709.6|2716.1|2712.6|2716.5|2713.5|2711.7|2708.5|250
1598499900000|2020-08-27 03:45:00|2716.2|2712.7|2715.7|2712.2|2717.1|2713.6|2715.7|2712.2|234
1598500200000|2020-08-27 03:50:00|2715.9|2712.4|2713.7|2711.7|2716.7|2713.2|2713.5|2710.5|212
1598500500000|2020-08-27 03:55:00|2714.5|2711|2713.1|2709.6|2715.1|2711|2710.6|2707.1|278
1598500800000|2020-08-27 04:00:00|2713.2|2709.7|2712.4|2708.9|2716.4|2710.6|2710.4|2706.9|271
1598501100000|2020-08-27 04:05:00|2712.2|2708.7|2710.8|2707.3|2712.3|2709.2|2710.2|2706.7|209
1598501400000|2020-08-27 04:10:00|2710.9|2707.4|2712.4|2708.9|2713.9|2710.4|2710.9|2707.4|193
1598501700000|2020-08-27 04:15:00|2712.3|2708.8|2713.1|2709.6|2714.7|2710.9|2711.3|2707.8|221
1598502000000|2020-08-27 04:20:00|2713.5|2710|2713.3|2709.8|2715.5|2711|2712.4|2708.9|171
1598502300000|2020-08-27 04:25:00|2714|2710.5|2718.6|2715.1|2719.8|2715.8|2712.2|2707.8|274
1598502600000|2020-08-27 04:30:00|2718.5|2715|2721.3|2717.8|2725.8|2721.1|2718.4|2714.1|490
1598502900000|2020-08-27 04:35:00|2721.2|2717.7|2721.3|2717.8|2724.5|2719.4|2720.4|2715.5|209
1598503200000|2020-08-27 04:40:00|2721.2|2717.7|2718.6|2715.1|2722.9|2717.8|2718.3|2714.1|224
1598503500000|2020-08-27 04:45:00|2718.8|2715.3|2722|2718.5|2723.6|2718.9|2717.4|2712.9|257
1598503800000|2020-08-27 04:50:00|2721.9|2718.4|2720.7|2717.2|2723.7|2718.9|2719.9|2715.2|258
1598504100000|2020-08-27 04:55:00|2720.9|2717.4|2719.5|2716|2723.2|2717.4|2719.2|2714.3|183
1598504400000|2020-08-27 05:00:00|2719.6|2716.1|2721.1|2719.1|2723.6|2719.4|2718.7|2714.1|183
1598504700000|2020-08-27 05:05:00|2720.8|2718.8|2720.1|2716.6|2723.9|2718.9|2719.5|2715.3|205
1598505000000|2020-08-27 05:10:00|2720.2|2716.7|2720.5|2717|2723.4|2717.9|2719.9|2715.2|157
1598505300000|2020-08-27 05:15:00|2720.6|2717.1|2723.7|2720.2|2727.3|2722.4|2720.5|2717|287
1598505600000|2020-08-27 05:20:00|2723.5|2720|2728.6|2725.1|2730|2725.6|2722.4|2718.3|404
1598505900000|2020-08-27 05:25:00|2729.9|2724.1|2718.7|2715.2|2732.7|2727.7|2715.1|2710.3|589
1598506200000|2020-08-27 05:30:00|2719.2|2715.7|2715.3|2711.8|2721.4|2715.8|2712.5|2708.5|832
1598506500000|2020-08-27 05:35:00|2715|2711.5|2711.7|2708.2|2717.2|2711.8|2709.3|2705.8|655
1598506800000|2020-08-27 05:40:00|2712.2|2708.7|2714|2710.5|2718.4|2711.5|2711.9|2708.2|563
1598507100000|2020-08-27 05:45:00|2714.3|2710.8|2715.1|2711.6|2718.5|2712.5|2712.4|2708.9|461
1598507400000|2020-08-27 05:50:00|2715.6|2712.1|2715.9|2710.5|2719.4|2715.2|2712.5|2708.1|551
1598507700000|2020-08-27 05:55:00|2713.6|2710.1|2713.7|2710.2|2717.2|2712.1|2712.8|2709|364
1598508000000|2020-08-27 06:00:00|2713.8|2710.3|2726.8|2723.3|2728|2724.5|2713.6|2710.1|729
1598508300000|2020-08-27 06:05:00|2726.1|2724.1|2719.3|2715.8|2729|2725.5|2716.4|2713.4|813
1598508600000|2020-08-27 06:10:00|2719.5|2716|2719.2|2717.2|2722|2718.6|2716.6|2713|622
1598508900000|2020-08-27 06:15:00|2718.3|2715.7|2714.3|2710.8|2719.8|2716.6|2711.1|2706.4|847
1598509200000|2020-08-27 06:20:00|2714.6|2711.1|2714.7|2711.2|2715.9|2713.3|2711.5|2708.3|455
1598509500000|2020-08-27 06:25:00|2714.2|2712.2|2721.5|2719.5|2723.2|2720.5|2713|2708.2|599
1598509800000|2020-08-27 06:30:00|2721.1|2719.1|2721.1|2717.6|2723.5|2719.6|2719.6|2714.9|495
1598510100000|2020-08-27 06:35:00|2721|2717.5|2727|2723.5|2728.6|2724.4|2719.9|2715.3|483
1598510400000|2020-08-27 06:40:00|2727.5|2724|2726.6|2723.1|2731.1|2726|2725.8|2720.8|555
1598510700000|2020-08-27 06:45:00|2727.5|2721.9|2733.4|2729.9|2733.8|2730.3|2725.9|2721.9|557
1598511000000|2020-08-27 06:50:00|2733.5|2730|2734|2730.5|2736.4|2732.9|2732.8|2727.7|532
1598511300000|2020-08-27 06:55:00|2733.9|2730.4|2729.9|2726.4|2735.3|2731.4|2729.8|2726.3|433
1598511600000|2020-08-27 07:00:00|2730.2|2726.7|2729.1|2725.6|2732.5|2727.5|2726.2|2722.7|486
1598511900000|2020-08-27 07:05:00|2729.2|2725.7|2727.4|2723.9|2730|2726.4|2725|2720.9|537
1598512200000|2020-08-27 07:10:00|2728.6|2723.4|2730.4|2726.9|2733.1|2729.6|2726|2722.4|631
1598512500000|2020-08-27 07:15:00|2730.5|2727|2726.8|2723.3|2731.3|2727.7|2723.9|2719.7|591
1598512800000|2020-08-27 07:20:00|2726.7|2723.2|2729.2|2725.7|2731.5|2727.5|2726.4|2720.4|499
1598513100000|2020-08-27 07:25:00|2729|2725.5|2731.6|2728.1|2733.2|2729.5|2728.6|2724.3|530
1598513400000|2020-08-27 07:30:00|2731.5|2728|2729.4|2725.9|2733.3|2729|2727|2723.5|443
1598513700000|2020-08-27 07:35:00|2728.4|2724.9|2733.8|2730.3|2735.8|2731.5|2728.1|2724.6|507
1598514000000|2020-08-27 07:40:00|2733.7|2730.2|2738.1|2734.6|2739.6|2735.5|2732.1|2727.9|650
1598514300000|2020-08-27 07:45:00|2738|2734.5|2749.6|2746.1|2753|2749.5|2737.2|2733.2|864
1598514600000|2020-08-27 07:50:00|2749.5|2746|2747|2743.5|2756.5|2751.8|2745.6|2741.3|746
1598514900000|2020-08-27 07:55:00|2747.1|2743.6|2743.5|2740|2747.7|2743.6|2742.2|2737.9|535
1598515200000|2020-08-27 08:00:00|2743.6|2740.1|2741.9|2738.4|2746|2741.8|2741.3|2737.2|362
1598515500000|2020-08-27 08:05:00|2741.8|2738.3|2740.9|2737.4|2743.1|2739.4|2737|2732.7|543
1598515800000|2020-08-27 08:10:00|2741.3|2737.8|2733.2|2729.7|2743.7|2739.8|2732.4|2728.7|614
1598516100000|2020-08-27 08:15:00|2733.3|2729.8|2737.5|2734|2738.4|2735.7|2733|2728|495
1598516400000|2020-08-27 08:20:00|2737.4|2733.9|2736.7|2733.2|2741.6|2736.7|2734.5|2731|470
1598516700000|2020-08-27 08:25:00|2737.4|2733.9|2740.9|2737.4|2743.2|2738.1|2736|2732.5|559
1598517000000|2020-08-27 08:30:00|2741.2|2737.7|2740.5|2737|2744.6|2741.2|2740.4|2736.9|469
1598517300000|2020-08-27 08:35:00|2740.7|2737.2|2739.6|2736.1|2745.3|2741.8|2739.6|2736.1|444
1598517600000|2020-08-27 08:40:00|2739.8|2736.3|2740.1|2736.6|2743.2|2737.5|2737.2|2733.7|437
1598517900000|2020-08-27 08:45:00|2740.4|2736.9|2738.7|2735.2|2740.7|2737.2|2735.9|2732.4|394
1598518200000|2020-08-27 08:50:00|2738.6|2735.1|2731.1|2727.6|2738.8|2735.3|2730.1|2725.8|467
1598518500000|2020-08-27 08:55:00|2731.2|2727.7|2731.9|2728.4|2735.5|2731.8|2729.9|2726.2|478
1598518800000|2020-08-27 09:00:00|2732.1|2728.6|2726.2|2722.7|2733.5|2730.8|2725.6|2722.1|548
1598519100000|2020-08-27 09:05:00|2726.4|2722.9|2726.3|2722.8|2727.1|2723.6|2722.6|2719.1|676
1598519400000|2020-08-27 09:10:00|2726.4|2722.9|2729.9|2726.4|2731.2|2728.6|2726.2|2722.7|556
1598519700000|2020-08-27 09:15:00|2729.7|2726.2|2728.3|2724.8|2732.5|2729|2724.6|2721.1|537
1598520000000|2020-08-27 09:20:00|2728.8|2725.3|2732.1|2728.6|2735.2|2730.6|2728.1|2724.7|478
1598520300000|2020-08-27 09:25:00|2732.6|2729.1|2735.7|2732.2|2739.9|2736.1|2731.9|2727.5|507
1598520600000|2020-08-27 09:30:00|2735.6|2732.1|2735.7|2732.2|2737.9|2732.4|2730.1|2725.9|528
1598520900000|2020-08-27 09:35:00|2735.8|2732.3|2732.9|2729.4|2737.6|2733.9|2732.2|2728|437
1598521200000|2020-08-27 09:40:00|2733|2729.5|2734|2730.5|2734.8|2731.2|2731|2726.3|436
1598521500000|2020-08-27 09:45:00|2733.9|2730.4|2733.1|2729.6|2736.9|2733|2732.4|2726.7|387
1598521800000|2020-08-27 09:50:00|2733|2729.5|2733.1|2729.6|2736.8|2732.7|2732.3|2728.2|418
1598522100000|2020-08-27 09:55:00|2733.4|2729.9|2735|2731.5|2735.6|2732.1|2732.9|2727.3|233
1598522400000|2020-08-27 10:00:00|2734.9|2731.4|2737.4|2733.9|2738.2|2734.7|2733.9|2730.4|421
1598522700000|2020-08-27 10:05:00|2737.2|2733.7|2735.5|2732|2737.6|2734.1|2734.2|2730.7|344
1598523000000|2020-08-27 10:10:00|2736|2732.5|2734.3|2730.8|2737.9|2733.7|2733|2729.5|312
1598523300000|2020-08-27 10:15:00|2734.5|2731|2733.3|2729.8|2735.4|2731.1|2730.5|2727|448
1598523600000|2020-08-27 10:20:00|2732.7|2729.2|2735.1|2731.6|2736.1|2732.6|2731.9|2728.4|350
1598523900000|2020-08-27 10:25:00|2735.2|2731.7|2733.4|2729.9|2736.4|2732.2|2731|2726.5|258
1598524200000|2020-08-27 10:30:00|2733.6|2730.1|2729.7|2726.2|2734.6|2731.5|2728.6|2725.1|295
1598524500000|2020-08-27 10:35:00|2729.6|2726.1|2727.3|2725.3|2731.2|2726.4|2726.6|2723.1|411
1598524800000|2020-08-27 10:40:00|2727.9|2724.4|2728.3|2724.8|2731.4|2728.8|2725.9|2722.4|412
1598525100000|2020-08-27 10:45:00|2728.5|2725|2729.4|2725.9|2731.9|2727.2|2727.2|2722.9|396
1598525400000|2020-08-27 10:50:00|2729.5|2726|2727|2723.5|2730.7|2727.1|2726.1|2721.2|368
1598525700000|2020-08-27 10:55:00|2726.5|2723|2729.5|2726|2731.5|2727.1|2723.2|2719|562
1598526000000|2020-08-27 11:00:00|2729.9|2726.4|2725.4|2721.9|2730.5|2726.6|2723.7|2719.1|677
1598526300000|2020-08-27 11:05:00|2725.3|2721.8|2721.6|2718.1|2727.2|2723.7|2716.6|2711.9|564
1598526600000|2020-08-27 11:10:00|2721.5|2718|2722.2|2718.7|2723.8|2719.8|2717.9|2713.5|393
1598526900000|2020-08-27 11:15:00|2722.3|2718.8|2724.3|2720.8|2727.3|2723|2722|2718.5|397
1598527200000|2020-08-27 11:20:00|2723.9|2720.4|2727.5|2724|2729.2|2725.1|2722.4|2718.9|465
1598527500000|2020-08-27 11:25:00|2727.4|2723.9|2734|2730.5|2736.1|2732.6|2727.4|2723.9|534
1598527800000|2020-08-27 11:30:00|2734.1|2730.6|2736|2732.5|2737.2|2733.7|2733.6|2730.1|416
1598528100000|2020-08-27 11:35:00|2735.9|2732.4|2733.4|2729.9|2736.9|2734|2730.4|2726.9|376
1598528400000|2020-08-27 11:40:00|2732.6|2730.6|2736.7|2733.2|2737|2733.5|2732.4|2728.7|308
1598528700000|2020-08-27 11:45:00|2736.8|2733.3|2732.9|2729.4|2737.2|2733.7|2732.9|2729.4|351
1598529000000|2020-08-27 11:50:00|2732.7|2729.2|2730.7|2727.2|2733.8|2729.5|2728.5|2724.7|384
1598529300000|2020-08-27 11:55:00|2731.1|2727.6|2733.7|2730.2|2734.2|2730.7|2729.3|2725.8|479
1598529600000|2020-08-27 12:00:00|2734|2730.5|2729.3|2725.8|2739|2733.5|2729|2725.5|662
1598529900000|2020-08-27 12:05:00|2728.5|2725|2726|2722.5|2732|2728.1|2724.8|2721|444
1598530200000|2020-08-27 12:10:00|2725.9|2722.4|2727.7|2722.1|2729.6|2725.4|2724.2|2720.2|591
1598530500000|2020-08-27 12:15:00|2727.8|2722.2|2731.7|2728.2|2734.4|2730.4|2726|2722.2|548
1598530800000|2020-08-27 12:20:00|2732|2728.5|2725.7|2722.2|2733|2728.9|2719.6|2716.1|856
1598531100000|2020-08-27 12:25:00|2725.6|2723.6|2724.6|2717.3|2729.8|2723.6|2720.3|2715.8|723
1598531400000|2020-08-27 12:30:00|2724.7|2717|2711.4|2707.9|2730.8|2727.3|2708.9|2704.4|1499
1598531700000|2020-08-27 12:35:00|2711.6|2708.1|2713.1|2709.6|2716.4|2712.9|2705.7|2700.8|1267
1598532000000|2020-08-27 12:40:00|2713.3|2709.8|2718.4|2716.4|2720.5|2716.5|2708.3|2704.8|1059
1598532300000|2020-08-27 12:45:00|2720.1|2713.2|2727.3|2723.8|2730.2|2726.7|2717.5|2712.5|1201
1598532600000|2020-08-27 12:50:00|2727.2|2723.7|2730|2726.5|2731.1|2728.1|2724.1|2719.3|1134
1598532900000|2020-08-27 12:55:00|2729.9|2726.4|2723.9|2720.4|2731.1|2727.2|2723.3|2719.8|1053
1598533200000|2020-08-27 13:00:00|2724.2|2720.7|2721.5|2718|2726.9|2723.4|2719.3|2713.7|1106
1598533500000|2020-08-27 13:05:00|2721.6|2718.1|2740.4|2736.4|2753|2748|2716.4|2712.5|1701
1598533800000|2020-08-27 13:10:00|2740.2|2736.7|2777.4|2773.9|2783.5|2775.6|2739.5|2733.6|2057
1598534100000|2020-08-27 13:15:00|2778.8|2773.4|2794.2|2790.7|2798.5|2791.4|2773.4|2768.7|2051
1598534400000|2020-08-27 13:20:00|2793.7|2790.2|2773.5|2770|2796|2791.8|2772.2|2766.9|2036
1598534700000|2020-08-27 13:25:00|2773.9|2770.4|2780.4|2776.9|2782.8|2779.3|2771.2|2765.3|1779
1598535000000|2020-08-27 13:30:00|2780.8|2775.4|2743.1|2738.8|2782.5|2778.8|2738.6|2735.1|2097
1598535300000|2020-08-27 13:35:00|2744.5|2741|2712.6|2709.1|2752.5|2749|2709.1|2705|2105
1598535600000|2020-08-27 13:40:00|2713.2|2709.7|2725|2721.5|2732.3|2728.7|2707.8|2702.8|2003
1598535900000|2020-08-27 13:45:00|2725.1|2721.6|2713.4|2709.9|2725.7|2721.6|2691.2|2687.1|2074
1598536200000|2020-08-27 13:50:00|2714|2710.5|2724.4|2720.9|2730.1|2726.1|2706.2|2701.8|1788
1598536500000|2020-08-27 13:55:00|2724.3|2720.8|2716.1|2712.6|2724.3|2720.8|2710.8|2707.3|1780
1598536800000|2020-08-27 14:00:00|2717|2713.5|2685.2|2681.7|2717|2713.5|2676.8|2673.3|2070
1598537100000|2020-08-27 14:05:00|2685.1|2681.6|2660.7|2657.2|2688.4|2684.7|2652|2648.1|2161
1598537400000|2020-08-27 14:10:00|2660.3|2656.8|2678.4|2674.9|2686.7|2683.2|2658.5|2655|2104
1598537700000|2020-08-27 14:15:00|2678.6|2675.1|2688.7|2685.2|2689.9|2686.4|2666.7|2662.2|1885
1598538000000|2020-08-27 14:20:00|2689|2685.5|2684.8|2681.3|2689.8|2686.3|2676.3|2673.4|1886
1598538300000|2020-08-27 14:25:00|2686.1|2680.7|2697.7|2694.2|2700.2|2696.1|2684.7|2680.7|1865
1598538600000|2020-08-27 14:30:00|2698.9|2695.4|2699.1|2695.6|2706.7|2703.2|2692.1|2688.6|1849
1598538900000|2020-08-27 14:35:00|2699|2695.5|2693.8|2688|2705.2|2701.5|2691.7|2687.2|1558
1598539200000|2020-08-27 14:40:00|2692.6|2689.1|2690.9|2687.4|2695.2|2691|2685.9|2681.9|1608
1598539500000|2020-08-27 14:45:00|2690.6|2687.1|2680.6|2677.1|2691.4|2687.1|2676.8|2673.3|1354
1598539800000|2020-08-27 14:50:00|2680.7|2677.2|2688.1|2684.6|2694.1|2690.6|2677.7|2674.2|1489
1598540100000|2020-08-27 14:55:00|2687.9|2684.4|2690.1|2686.6|2693.6|2690.1|2678.2|2674.7|1587
1598540400000|2020-08-27 15:00:00|2690.3|2686.8|2698.2|2694.7|2699.7|2696.3|2687.5|2684|1441
1598540700000|2020-08-27 15:05:00|2698.1|2694.6|2698.8|2695.3|2703.8|2700.3|2696.2|2692.7|1131
1598541000000|2020-08-27 15:10:00|2699|2695.5|2689.6|2686.1|2699.5|2696|2687.4|2683.9|1294
1598541300000|2020-08-27 15:15:00|2689.7|2686.2|2684.4|2680.9|2690.1|2686.6|2679.4|2675.9|1466
1598541600000|2020-08-27 15:20:00|2684.3|2680.8|2687.8|2684.3|2692.6|2689.7|2681.7|2678.2|1343
1598541900000|2020-08-27 15:25:00|2687.7|2684.2|2685.8|2682.3|2689.7|2686.2|2682|2678.5|1238
1598542200000|2020-08-27 15:30:00|2686.2|2682.7|2691.6|2688.1|2692.7|2689.8|2685.1|2681.6|1312
1598542500000|2020-08-27 15:35:00|2691.7|2688.2|2700.1|2698.1|2700.5|2698.1|2689.6|2686.3|1393
1598542800000|2020-08-27 15:40:00|2700.4|2696.9|2705.1|2703.1|2706.2|2703.6|2696.5|2693|1458
1598543100000|2020-08-27 15:45:00|2705.6|2702.1|2710.1|2706.6|2713.9|2710.4|2702|2698.5|1320
1598543400000|2020-08-27 15:50:00|2709.9|2706.4|2710.7|2708.7|2715.2|2711.7|2705.5|2702|1197
1598543700000|2020-08-27 15:55:00|2711.3|2707.8|2709.6|2706.1|2714.1|2710.6|2706.9|2703.4|1133
1598544000000|2020-08-27 16:00:00|2709.5|2706|2708.9|2705.4|2709.6|2707.2|2701.4|2697.9|1189
1598544300000|2020-08-27 16:05:00|2709|2705.5|2713.3|2709.8|2713.5|2710.6|2707.5|2704.2|1031
1598544600000|2020-08-27 16:10:00|2713|2709.5|2709.1|2705.6|2716.8|2713.9|2706.4|2703.2|1138
1598544900000|2020-08-27 16:15:00|2708.9|2705.4|2710.1|2706.6|2716.1|2712.5|2706.5|2703|1128
1598545200000|2020-08-27 16:20:00|2710.2|2706.7|2708|2704.5|2713.1|2709.6|2700.5|2697.4|1067
1598545500000|2020-08-27 16:25:00|2708.1|2704.6|2696|2692.5|2708.8|2705.6|2694.9|2691.2|1018
1598545800000|2020-08-27 16:30:00|2696.1|2692.6|2698.8|2695.3|2702|2698.9|2695.1|2690.7|966
1598546100000|2020-08-27 16:35:00|2698.6|2695.1|2693.6|2690.1|2699.2|2695.7|2691.6|2688.1|836
1598546400000|2020-08-27 16:40:00|2694|2690.5|2695.1|2691.6|2697.9|2694.9|2692.3|2688.8|840
1598546700000|2020-08-27 16:45:00|2695|2691.5|2684.4|2680.9|2697.5|2694.5|2683.9|2679.5|904
1598547000000|2020-08-27 16:50:00|2684.5|2681|2688.8|2685.3|2690.2|2686.7|2683.3|2679.9|882
1598547300000|2020-08-27 16:55:00|2689.3|2685.8|2689.4|2685.9|2693.2|2689.7|2688.3|2684.8|902
1598547600000|2020-08-27 17:00:00|2689.3|2685.8|2693.5|2691.5|2696.5|2693|2685|2681.5|998
1598547900000|2020-08-27 17:05:00|2693.3|2691.3|2694.7|2691.2|2696.6|2693.7|2690.7|2687.2|854
1598548200000|2020-08-27 17:10:00|2694.6|2691.1|2694.1|2690.6|2699.4|2695.5|2693|2689.6|720
1598548500000|2020-08-27 17:15:00|2694|2690.5|2694.6|2691.1|2698.7|2694.2|2691.5|2688|810
1598548800000|2020-08-27 17:20:00|2694.5|2691|2695.8|2692.3|2701|2697.5|2693.7|2690.2|956
1598549100000|2020-08-27 17:25:00|2695.9|2692.4|2699.5|2696|2700.2|2696.7|2695.7|2692.2|1002
1598549400000|2020-08-27 17:30:00|2699.7|2696.2|2701.2|2697.7|2702|2699.2|2697.7|2694.2|829
1598549700000|2020-08-27 17:35:00|2700.8|2697.3|2699.2|2695.7|2704.8|2701.3|2698.2|2694.7|644
1598550000000|2020-08-27 17:40:00|2699.3|2695.8|2699.2|2695.7|2701|2697.5|2697.5|2694|481
1598550300000|2020-08-27 17:45:00|2699.1|2695.6|2702|2698.5|2704.7|2700.9|2698.5|2695|445
1598550600000|2020-08-27 17:50:00|2701.9|2698.4|2698|2694.5|2703|2699.8|2694.7|2691.2|455
1598550900000|2020-08-27 17:55:00|2697.8|2694.3|2703|2699.5|2705.9|2702.7|2697.8|2694.3|708
1598551200000|2020-08-27 18:00:00|2703.4|2699.9|2704.7|2701.2|2705.6|2702.6|2699.4|2695.9|653
1598551500000|2020-08-27 18:05:00|2704.8|2701.3|2702.2|2698.7|2705.4|2701.9|2701.1|2697.1|516
1598551800000|2020-08-27 18:10:00|2702.1|2698.6|2702.1|2698.6|2708.2|2704.7|2701.3|2697.3|615
1598552100000|2020-08-27 18:15:00|2702.3|2698.8|2703.8|2700.3|2704.1|2700.6|2699.8|2696.3|533
1598552400000|2020-08-27 18:20:00|2703.7|2700.2|2703.2|2699.7|2706.4|2702.9|2700.7|2696.5|566
1598552700000|2020-08-27 18:25:00|2703.3|2699.8|2706.9|2703.4|2707.4|2703.9|2702.4|2699|608
1598553000000|2020-08-27 18:30:00|2706.7|2703.2|2705.2|2701.7|2709|2705.6|2703.5|2700|582
1598553300000|2020-08-27 18:35:00|2705.3|2701.8|2713|2709.5|2714.9|2711.4|2704.2|2701.4|728
1598553600000|2020-08-27 18:40:00|2713.2|2709.7|2709.6|2706.1|2714.5|2711|2707.2|2704.2|566
1598553900000|2020-08-27 18:45:00|2709.2|2705.7|2707.1|2703.6|2711.4|2707.9|2705.5|2702|636
1598554200000|2020-08-27 18:50:00|2707.3|2703.8|2701.1|2697.6|2708.5|2705|2700.6|2697.1|608
1598554500000|2020-08-27 18:55:00|2701|2697.5|2701.3|2697.8|2704.4|2700.9|2699.7|2695.7|605
1598554800000|2020-08-27 19:00:00|2701|2697.5|2702.1|2698.6|2706.5|2703|2700.6|2697.1|505
1598555100000|2020-08-27 19:05:00|2701.4|2699.4|2703.9|2700.4|2704.3|2700.8|2697.7|2694.3|568
1598555400000|2020-08-27 19:10:00|2703.1|2699.6|2701.6|2698.1|2706.5|2703|2700.6|2697.6|660
1598555700000|2020-08-27 19:15:00|2701.7|2698.2|2704|2700.5|2708|2704.5|2701.5|2698|531
1598556000000|2020-08-27 19:20:00|2704.2|2700.7|2706.2|2702.7|2708.1|2704.6|2703.7|2700.2|320
1598556300000|2020-08-27 19:25:00|2706.3|2702.8|2704.9|2701.4|2706.3|2702.8|2702.3|2699.4|420
1598556600000|2020-08-27 19:30:00|2704.6|2701.1|2709.6|2706.1|2711.3|2708.9|2704.1|2700.6|451
1598556900000|2020-08-27 19:35:00|2709.4|2705.9|2716.1|2712.6|2716.6|2714|2708.7|2705.8|526
1598557200000|2020-08-27 19:40:00|2716.3|2712.8|2708|2704.5|2718.2|2714.7|2707.1|2703.9|614
1598557500000|2020-08-27 19:45:00|2707.9|2704.4|2709|2705.5|2712.7|2709.2|2706.5|2703.4|491
1598557800000|2020-08-27 19:50:00|2709.3|2705.8|2704.8|2701.3|2711.4|2707.9|2703.8|2701|578
1598558100000|2020-08-27 19:55:00|2705|2701.5|2705.2|2701.7|2706.5|2703|2701.8|2698.7|657
1598558400000|2020-08-27 20:00:00|2705.4|2701.9|2708.2|2704.7|2713.9|2708|2704|2700.3|263
1598558700000|2020-08-27 20:05:00|2708.4|2704.9|2711.1|2705.1|2711.7|2706.4|2707.1|2702.5|261
1598559000000|2020-08-27 20:10:00|2709.9|2706.4|2706|2702.5|2710.7|2707.2|2704.6|2701|200
1598559300000|2020-08-27 20:15:00|2705.9|2702.4|2702.6|2697.2|2706.1|2702.6|2698.8|2694.7|226
1598559600000|2020-08-27 20:20:00|2702.9|2696.9|2701.5|2698|2702.9|2698.4|2701|2696.9|79
1598559900000|2020-08-27 20:25:00|2701.4|2697.9|2699.8|2696.3|2701.5|2698|2697.8|2694.3|134
1598560200000|2020-08-27 20:30:00|2699.7|2696.2|2700.5|2697|2702.4|2698.4|2699.7|2695.6|137
1598560500000|2020-08-27 20:35:00|2700.7|2697.2|2698.7|2695.2|2701.8|2697.7|2698.3|2694.8|135
1598560800000|2020-08-27 20:40:00|2698.8|2695.3|2699.4|2695.9|2700.4|2696.7|2697.9|2694.2|125
1598561100000|2020-08-27 20:45:00|2699.5|2696|2700.5|2697|2702.2|2697.1|2698.1|2694.3|130
1598561400000|2020-08-27 20:50:00|2700.6|2697.1|2702.2|2696.7|2705|2700.5|2700.4|2695.3|119
1598561700000|2020-08-27 20:55:00|2703|2695.3|2705.6|2698.8|2707|2698.8|2701|2693.4|234
1598565600000|2020-08-27 22:00:00|2706.8|2703.3|2705.8|2700.2|2713|2705.3|2702.2|2697.4|404
1598565900000|2020-08-27 22:05:00|2705.6|2700.3|2709.2|2705.7|2712.9|2706.6|2703.4|2698.6|351
1598566200000|2020-08-27 22:10:00|2709.3|2705.8|2710.8|2707.3|2713.5|2708.9|2707.7|2703.7|215
1598566500000|2020-08-27 22:15:00|2710.7|2707.2|2706.7|2703.2|2710.9|2707.4|2705.9|2702.4|131
1598566800000|2020-08-27 22:20:00|2706.8|2703.3|2704.2|2700.7|2710.1|2704|2704|2700.5|136
1598567100000|2020-08-27 22:25:00|2703.7|2700.2|2701.8|2698.3|2704|2700.5|2700.5|2697|169
1598567400000|2020-08-27 22:30:00|2701.5|2698|2704.1|2700.6|2704.8|2701.3|2701.4|2697.1|120
1598567700000|2020-08-27 22:35:00|2703.7|2700.2|2706.6|2703.1|2707.3|2703.8|2701.4|2697.9|262
1598568000000|2020-08-27 22:40:00|2706.5|2703|2706.8|2703.3|2709.8|2706.3|2706.1|2702.6|247
1598568300000|2020-08-27 22:45:00|2706.9|2703.4|2703.1|2699.6|2707|2703.5|2702.2|2698.7|231
1598568600000|2020-08-27 22:50:00|2703.2|2699.7|2702.5|2699|2704.2|2700.3|2701.6|2698.1|200
1598568900000|2020-08-27 22:55:00|2702.2|2698.7|2699.8|2696.3|2702.2|2698.7|2698.2|2694.7|274
1598569200000|2020-08-27 23:00:00|2700.4|2696.9|2700.8|2697.3|2701.3|2697.8|2698.6|2695.1|193
1598569500000|2020-08-27 23:05:00|2700.2|2696.7|2700.8|2697.3|2701.7|2698.2|2699.1|2695.6|146
1598569800000|2020-08-27 23:10:00|2700.7|2697.2|2699.6|2696.1|2701.3|2697.8|2698.7|2695.2|139
1598570100000|2020-08-27 23:15:00|2699.9|2696.4|2699.4|2695.9|2700.1|2696.6|2697.8|2694.3|117
1598570400000|2020-08-27 23:20:00|2699|2695.5|2690.8|2688.8|2699|2695.5|2688.8|2684.6|422
1598570700000|2020-08-27 23:25:00|2691.3|2687.8|2692.1|2690.1|2694.4|2690.9|2687.6|2684.1|303
1598571000000|2020-08-27 23:30:00|2692.5|2690.5|2696.3|2694.3|2698.6|2695.6|2692.5|2690.2|142
1598571300000|2020-08-27 23:35:00|2696.2|2694.2|2700.8|2697.3|2701.2|2697.7|2695.4|2692.4|143
1598571600000|2020-08-27 23:40:00|2700.7|2697.2|2697.7|2694.2|2700.8|2697.3|2695.9|2692.4|216
1598571900000|2020-08-27 23:45:00|2697.6|2694.1|2703.6|2700.1|2703.6|2700.1|2695.2|2691.7|228
1598572200000|2020-08-27 23:50:00|2703.3|2699.8|2699|2695.5|2705.9|2702.4|2697.5|2694|172
1598572500000|2020-08-27 23:55:00|2699.4|2695.9|2696.7|2693.2|2699.5|2696|2696.7|2693.2|80
1598572800000|2020-08-28 00:00:00|2696.1|2692.6|2690|2686.5|2697.2|2693.7|2688.2|2684.7|399
1598573100000|2020-08-28 00:05:00|2689.8|2686.3|2689.2|2685.7|2694.8|2691.3|2688.1|2684.6|441
1598573400000|2020-08-28 00:10:00|2689.1|2685.6|2691.4|2687.9|2692.3|2688.8|2685|2681.5|369
1598573700000|2020-08-28 00:15:00|2691.3|2687.8|2695.1|2691.6|2696|2692.5|2690.4|2686.9|264
1598574000000|2020-08-28 00:20:00|2695.2|2691.7|2695.1|2691.6|2697.1|2693.6|2691.7|2688.2|312
1598574300000|2020-08-28 00:25:00|2695.5|2692|2697.5|2694|2699.4|2695.9|2693.5|2690|263
1598574600000|2020-08-28 00:30:00|2697.2|2693.7|2694.6|2691.1|2697.3|2693.8|2692.5|2689|286
1598574900000|2020-08-28 00:35:00|2694.4|2690.9|2696.1|2692.6|2696.5|2693|2693.5|2690|287
1598575200000|2020-08-28 00:40:00|2695.8|2692.3|2689|2685.5|2697.3|2693.8|2688.7|2685.2|353
1598575500000|2020-08-28 00:45:00|2689.3|2685.8|2690.4|2686.9|2692.4|2688.9|2687.6|2684.1|348
1598575800000|2020-08-28 00:50:00|2690.5|2687|2691.5|2689.5|2694.6|2691.4|2689.5|2685.2|414
1598576100000|2020-08-28 00:55:00|2691.6|2689.6|2693.1|2689.6|2694.9|2691.4|2690.7|2685.9|400
1598576400000|2020-08-28 01:00:00|2693.2|2689.7|2700.2|2695|2703.6|2699.6|2690.2|2685.4|1164
1598576700000|2020-08-28 01:05:00|2700.3|2696.8|2708.9|2703.6|2710.3|2705.4|2698.1|2692.8|879
1598577000000|2020-08-28 01:10:00|2708.5|2703.4|2709.9|2706.4|2713|2707.6|2705.3|2699.1|599
1598577300000|2020-08-28 01:15:00|2710.2|2706.7|2705.4|2701.9|2710.9|2706.7|2704.3|2700.6|794
1598577600000|2020-08-28 01:20:00|2705.5|2702|2707.5|2704|2708.6|2704.8|2703.2|2699.1|756
1598577900000|2020-08-28 01:25:00|2709.2|2704.1|2705.5|2702|2710.6|2706.5|2704.8|2700.6|772
1598578200000|2020-08-28 01:30:00|2705.3|2701.8|2705.5|2702|2709.7|2705.9|2704.6|2700.6|677
1598578500000|2020-08-28 01:35:00|2708.2|2702.8|2706|2702.5|2709.8|2705.6|2704.5|2700|690
1598578800000|2020-08-28 01:40:00|2705.4|2701.9|2712.3|2707.1|2712.9|2708.1|2703.4|2699.1|681
1598579100000|2020-08-28 01:45:00|2712.4|2708.1|2719.8|2714|2721.4|2717.1|2708.8|2705|1157
1598579400000|2020-08-28 01:50:00|2718.3|2714.8|2724.1|2719|2728.7|2724.3|2718.3|2714.6|1035
1598579700000|2020-08-28 01:55:00|2723.9|2718.9|2720.4|2715.1|2728.6|2723.6|2719.4|2715.1|775
1598580000000|2020-08-28 02:00:00|2719.8|2716.3|2718.5|2715|2723.8|2718.2|2717.3|2712.8|705
1598580300000|2020-08-28 02:05:00|2717.6|2714.1|2725.7|2719.2|2729|2724|2717.3|2713.6|890
1598580600000|2020-08-28 02:10:00|2723.7|2720.2|2722.6|2719.1|2727.5|2721|2720.3|2716.2|619
1598580900000|2020-08-28 02:15:00|2722.8|2719.3|2721.8|2716.3|2729.3|2722.4|2720|2716|470
1598581200000|2020-08-28 02:20:00|2721.7|2716.5|2719.1|2713.6|2725.4|2719|2715.7|2710.2|524
1598581500000|2020-08-28 02:25:00|2719.3|2714|2716.2|2712.7|2722.2|2715.9|2714|2709.2|520
1598581800000|2020-08-28 02:30:00|2717.4|2712.3|2715|2711.5|2721.4|2716.4|2712.8|2709|813
1598582100000|2020-08-28 02:35:00|2714.7|2711.2|2715.3|2709.8|2718|2711.8|2710.8|2706.8|725
1598582400000|2020-08-28 02:40:00|2715.1|2710.1|2715.5|2712|2718.6|2712.9|2710.9|2707.4|544
1598582700000|2020-08-28 02:45:00|2716.7|2711.6|2718|2712.7|2720.1|2714.5|2713.1|2709.6|549
1598583000000|2020-08-28 02:50:00|2718.3|2712.8|2720.9|2715.8|2723.7|2718.4|2717.1|2712.8|512
1598583300000|2020-08-28 02:55:00|2720|2716.5|2720.7|2717.2|2724.4|2717.7|2716.4|2713.2|485
1598583600000|2020-08-28 03:00:00|2720.4|2716.9|2726.4|2722.9|2729.9|2724.4|2720.2|2716.2|819
1598583900000|2020-08-28 03:05:00|2726.5|2723|2724.3|2720.8|2728.7|2723.9|2723.1|2718.4|765
1598584200000|2020-08-28 03:10:00|2725.1|2720|2725.8|2722.3|2726.2|2722.7|2722.7|2716.8|379
1598584500000|2020-08-28 03:15:00|2725.7|2722.2|2723.4|2719.9|2727|2724.2|2720.8|2715.9|475
1598584800000|2020-08-28 03:20:00|2723|2721|2721.2|2717.7|2724|2721.1|2719.8|2714.6|401
1598585100000|2020-08-28 03:25:00|2720.5|2718.5|2720.7|2717.2|2723|2719.1|2718|2713.9|409
1598585400000|2020-08-28 03:30:00|2720.8|2717.3|2719.6|2716.1|2722.3|2718.5|2717.9|2713.8|314
1598585700000|2020-08-28 03:35:00|2718.4|2716.4|2720.1|2716.6|2723.3|2718.4|2718.4|2714.7|255
1598586000000|2020-08-28 03:40:00|2719.1|2717.1|2720.6|2717.1|2722.3|2717.9|2718.7|2714.7|237
1598586300000|2020-08-28 03:45:00|2720.3|2716.8|2722.5|2719|2725|2721.5|2719.4|2715.5|365
1598586600000|2020-08-28 03:50:00|2722.3|2718.8|2727|2725|2730.5|2725.4|2721.9|2718.5|653
1598586900000|2020-08-28 03:55:00|2727.8|2724.3|2729.1|2725.6|2730|2726.5|2725.8|2722.1|446
1598587200000|2020-08-28 04:00:00|2729|2725.5|2725.9|2722.4|2729.3|2725.8|2725|2720.5|381
1598587500000|2020-08-28 04:05:00|2725.8|2722.3|2726.1|2722.6|2726.4|2723.1|2724|2719.9|316
1598587800000|2020-08-28 04:10:00|2726|2722.5|2725.3|2721.8|2726.4|2722.6|2723.7|2719.4|240
1598588100000|2020-08-28 04:15:00|2725.6|2722.1|2724.3|2722.3|2727.1|2723.9|2723.9|2720.5|255
1598588400000|2020-08-28 04:20:00|2724.2|2722.2|2726.7|2724.7|2729.6|2724.7|2723.8|2718.4|244
1598588700000|2020-08-28 04:25:00|2727.5|2724|2725|2721.5|2731.2|2726.4|2723.9|2720.3|394
1598589000000|2020-08-28 04:30:00|2724.2|2720.7|2724.4|2720.9|2727.4|2722.3|2722.4|2718.8|313
1598589300000|2020-08-28 04:35:00|2724.3|2720.8|2723.1|2719.6|2725.6|2720.8|2720.3|2716.2|344
1598589600000|2020-08-28 04:40:00|2723|2719.5|2725.9|2722.4|2728.9|2724.3|2720.7|2716.5|480
1598589900000|2020-08-28 04:45:00|2728.1|2721.2|2727.1|2723.6|2728.6|2724.4|2724.9|2720.6|395
1598590200000|2020-08-28 04:50:00|2727|2723.5|2727.7|2724.2|2730.2|2725.7|2725.9|2721.7|276
1598590500000|2020-08-28 04:55:00|2727.8|2724.3|2732.7|2729.2|2735.2|2731.7|2726.3|2722|484
1598590800000|2020-08-28 05:00:00|2733.3|2728.1|2733.5|2730|2737.5|2732.7|2731.4|2727.4|670
1598591100000|2020-08-28 05:05:00|2733.1|2729.6|2732.2|2728.7|2736.7|2731.8|2729.7|2725.6|1039
1598591400000|2020-08-28 05:10:00|2732.1|2728.6|2727.7|2722.2|2732.7|2728.7|2726.3|2721.5|1049
1598591700000|2020-08-28 05:15:00|2727.4|2722.1|2728.5|2725|2732.2|2726.5|2724.9|2719.9|639
1598592000000|2020-08-28 05:20:00|2728.6|2725.1|2732.5|2726.9|2734.6|2728.9|2728.6|2724.2|496
1598592300000|2020-08-28 05:25:00|2731.4|2727.9|2728.4|2724.9|2733.7|2727.9|2727.9|2723.1|474
1598592600000|2020-08-28 05:30:00|2728.9|2725.4|2725.1|2721.6|2735.9|2731.7|2724.2|2719.4|988
1598592900000|2020-08-28 05:35:00|2725|2721.5|2728.7|2725.2|2732.4|2726.5|2725|2720.4|514
1598593200000|2020-08-28 05:40:00|2728.8|2725.3|2729|2725.5|2731.8|2727.9|2727.8|2723.1|666
1598593500000|2020-08-28 05:45:00|2729.1|2725.6|2726.6|2723.1|2732|2727.1|2723.8|2720.3|775
1598593800000|2020-08-28 05:50:00|2727.6|2724.1|2721.6|2719.6|2729.4|2724.6|2719.6|2714.7|585
1598594100000|2020-08-28 05:55:00|2722.9|2717.9|2722.7|2715.8|2728.2|2719.8|2717.1|2713.4|726
1598594400000|2020-08-28 06:00:00|2720.8|2717.3|2725.4|2721.9|2728|2722.3|2718.7|2714.7|698
1598594700000|2020-08-28 06:05:00|2727.4|2721.3|2724|2720.5|2727.7|2722.8|2722.8|2718.4|620
1598595000000|2020-08-28 06:10:00|2723.9|2720.4|2721.3|2717.8|2726.9|2721.4|2720.5|2716.3|606
1598595300000|2020-08-28 06:15:00|2722.5|2716.9|2722.2|2718.7|2724.8|2720|2718|2713.6|769
1598595600000|2020-08-28 06:20:00|2722|2718.5|2725.2|2721.7|2727.8|2722.3|2720.5|2715.9|618
1598595900000|2020-08-28 06:25:00|2724.6|2721.1|2726.1|2722.6|2728.3|2723.9|2722.4|2718.3|615
1598596200000|2020-08-28 06:30:00|2726.9|2721.5|2731.4|2727.9|2732.8|2728.4|2725.5|2720.1|739
1598596500000|2020-08-28 06:35:00|2731.5|2728|2729.6|2726.1|2733.9|2729|2727.8|2722.8|689
1598596800000|2020-08-28 06:40:00|2729.5|2726|2734|2730.5|2737|2732.3|2728.1|2723.1|764
1598597100000|2020-08-28 06:45:00|2733.8|2730.3|2743.4|2739.9|2748.7|2744.6|2731.2|2728.6|1292
1598597400000|2020-08-28 06:50:00|2744.1|2739.1|2736.5|2733|2747.9|2742.9|2735.2|2730.5|1002
1598597700000|2020-08-28 06:55:00|2736.9|2733.4|2737.2|2733.7|2739|2735.2|2733.3|2726.8|770
1598598000000|2020-08-28 07:00:00|2737|2733.5|2739.9|2736.4|2742.4|2738.6|2734.9|2731.4|726
1598598300000|2020-08-28 07:05:00|2740|2736.5|2742.7|2739.2|2745.7|2740.5|2736.5|2733|832
1598598600000|2020-08-28 07:10:00|2742.9|2739.4|2741.4|2737.9|2743.1|2739.6|2735|2731.5|840
1598598900000|2020-08-28 07:15:00|2741.2|2737.7|2742.4|2738.9|2745.8|2740|2737.9|2734.4|684
1598599200000|2020-08-28 07:20:00|2742.3|2738.8|2741.8|2738.3|2744.6|2741.1|2738.9|2735.4|804
1598599500000|2020-08-28 07:25:00|2741.4|2737.9|2740.2|2736.7|2745|2741.5|2737.3|2733.7|785
1598599800000|2020-08-28 07:30:00|2740.7|2737.2|2735.9|2732.4|2743.6|2740.1|2735.1|2731.6|707
1598600100000|2020-08-28 07:35:00|2737|2733.5|2735.4|2731.9|2737|2733.5|2730.9|2727.4|789
1598600400000|2020-08-28 07:40:00|2735.1|2731.6|2736.6|2733.1|2738.7|2733.7|2730|2726.5|564
1598600700000|2020-08-28 07:45:00|2736.8|2733.3|2730|2726.5|2737.8|2734|2727.4|2723.7|591
1598601000000|2020-08-28 07:50:00|2729.9|2726.4|2734.1|2730.6|2735.7|2732.2|2728.3|2724.7|725
1598601300000|2020-08-28 07:55:00|2734.2|2730.7|2733.7|2730.2|2739.7|2734.3|2731.4|2727.9|676
1598601600000|2020-08-28 08:00:00|2734.6|2731.1|2737.6|2734.1|2741.3|2737.8|2731.8|2728.3|652
1598601900000|2020-08-28 08:05:00|2737.7|2734.2|2735.2|2731.7|2740.6|2737.1|2734.8|2729.9|499
1598602200000|2020-08-28 08:10:00|2734.9|2731.4|2735.5|2732|2737.1|2733.4|2731.6|2727.4|423
1598602500000|2020-08-28 08:15:00|2735.8|2732.3|2736.9|2733.4|2741.1|2737.6|2734.9|2730.4|658
1598602800000|2020-08-28 08:20:00|2736.2|2732.7|2740.9|2737.4|2742.5|2738.8|2734.2|2730.4|625
1598603100000|2020-08-28 08:25:00|2741.2|2737.7|2744.2|2740.7|2748.1|2744.6|2739.7|2735.9|738
1598603400000|2020-08-28 08:30:00|2744.4|2740.9|2747.5|2744|2748.8|2745.3|2741.5|2737.3|716
1598603700000|2020-08-28 08:35:00|2747.1|2743.6|2742.9|2739.4|2750.2|2745.6|2742|2737.5|485
1598604000000|2020-08-28 08:40:00|2743|2739.5|2742.5|2739|2745.6|2741.8|2740.6|2737.1|488
1598604300000|2020-08-28 08:45:00|2742.4|2738.9|2745.9|2742.4|2746.6|2743.2|2739.7|2736.2|357
1598604600000|2020-08-28 08:50:00|2745.8|2742.3|2746.1|2742.6|2751|2747.5|2744.6|2741.5|918
1598604900000|2020-08-28 08:55:00|2746.4|2742.9|2744.8|2741.3|2748|2744.5|2742.1|2739|501
1598605200000|2020-08-28 09:00:00|2744.7|2741.2|2751.3|2747.8|2755.1|2751.5|2744.1|2740.4|696
1598605500000|2020-08-28 09:05:00|2751.4|2747.9|2755.9|2752.4|2759.8|2754.9|2749.3|2746.3|563
1598605800000|2020-08-28 09:10:00|2755.8|2752.3|2760.3|2756.8|2761.4|2757|2753.3|2749.9|626
1598606100000|2020-08-28 09:15:00|2760.4|2756.9|2761.8|2758.3|2764.3|2759.8|2756.6|2753.1|666
1598606400000|2020-08-28 09:20:00|2761.9|2758.4|2759.8|2756.3|2764.3|2759.9|2757.6|2754.6|799
1598606700000|2020-08-28 09:25:00|2760|2756.5|2752.3|2748.8|2761.3|2757.8|2750.9|2747.2|802
1598607000000|2020-08-28 09:30:00|2752.2|2748.7|2756.2|2752.7|2758.9|2753.9|2750.4|2745.8|736
1598607300000|2020-08-28 09:35:00|2755.8|2752.3|2756.4|2752.9|2757.9|2754.2|2751.3|2748.6|738
1598607600000|2020-08-28 09:40:00|2756.5|2753|2756.2|2752.7|2759.4|2754.5|2751.6|2749.2|765
1598607900000|2020-08-28 09:45:00|2755.7|2753.7|2755.6|2752.1|2760.4|2757.2|2755.1|2751.8|678
1598608200000|2020-08-28 09:50:00|2755.5|2752|2753.9|2750.4|2757.8|2754.5|2750.2|2747.6|747
1598608500000|2020-08-28 09:55:00|2754.2|2750.7|2756|2752.5|2756.9|2753.2|2751.6|2748.9|591
1598608800000|2020-08-28 10:00:00|2756.5|2753|2753.8|2751.8|2757.4|2754.2|2751.9|2748.3|617
1598609100000|2020-08-28 10:05:00|2753.6|2751.6|2748.1|2744.6|2755.8|2752.2|2746.6|2742.8|806
1598609400000|2020-08-28 10:10:00|2748.2|2744.7|2749.1|2747.1|2752.8|2749.3|2746.1|2742.6|810
1598609700000|2020-08-28 10:15:00|2749|2747|2750.6|2747.1|2754.8|2750.4|2748.8|2745.4|537
1598610000000|2020-08-28 10:20:00|2750.4|2746.9|2749.9|2746.4|2752.9|2747.4|2746.8|2743.3|543
1598610300000|2020-08-28 10:25:00|2749.3|2745.8|2747.3|2743.8|2753.5|2748.6|2746.4|2742.9|442
1598610600000|2020-08-28 10:30:00|2747.5|2744|2751.7|2748.2|2754.5|2750|2747.3|2743.6|473
1598610900000|2020-08-28 10:35:00|2751.5|2748|2758.1|2754.6|2761.2|2757.7|2750.3|2746.8|844
1598611200000|2020-08-28 10:40:00|2758.4|2754.9|2759.2|2755.7|2763|2759.1|2754.9|2751.4|569
1598611500000|2020-08-28 10:45:00|2759.7|2756.2|2757.9|2754.4|2760.9|2757.4|2757.3|2753.8|474
1598611800000|2020-08-28 10:50:00|2758.5|2755|2756.8|2753.3|2760.7|2756.8|2755.2|2752|544
1598612100000|2020-08-28 10:55:00|2756.7|2753.2|2758.8|2755.3|2761.5|2758.2|2755.8|2751.6|572
1598612400000|2020-08-28 11:00:00|2758.7|2755.2|2743.4|2741.4|2759.7|2756.2|2741.1|2737.6|983
1598612700000|2020-08-28 11:05:00|2743|2741|2747.5|2744|2751.1|2747.6|2740.8|2737.3|817
1598613000000|2020-08-28 11:10:00|2747.8|2744.3|2751.4|2747.9|2752.9|2749.5|2747.3|2744.3|438
1598613300000|2020-08-28 11:15:00|2751.5|2748|2756.8|2753.3|2758.8|2755.3|2750|2747.2|551
1598613600000|2020-08-28 11:20:00|2757|2753.5|2757.3|2753.8|2759|2755.1|2754.6|2751.1|463
1598613900000|2020-08-28 11:25:00|2756.7|2753.2|2763.3|2759.8|2764.3|2760.2|2756.1|2752.5|548
1598614200000|2020-08-28 11:30:00|2763.1|2759.6|2762|2758.5|2768|2764|2761.9|2758.3|818
1598614500000|2020-08-28 11:35:00|2762.2|2758.7|2766.8|2763.3|2768.9|2764.8|2762.2|2758.7|657
1598614800000|2020-08-28 11:40:00|2766.5|2763|2762.2|2758.7|2768.7|2763.5|2760.9|2757.4|652
1598615100000|2020-08-28 11:45:00|2761.6|2758.1|2759.4|2757.4|2764.6|2760.2|2757.1|2753.6|570
1598615400000|2020-08-28 11:50:00|2759.5|2756|2760.2|2756.7|2762.9|2758.9|2758.4|2752.3|449
1598615700000|2020-08-28 11:55:00|2760.1|2756.6|2766.9|2763.4|2769|2764.2|2759.9|2755.1|633
1598616000000|2020-08-28 12:00:00|2766.8|2763.3|2767.5|2764|2771.2|2767.4|2761.4|2757.9|1093
1598616300000|2020-08-28 12:05:00|2767.6|2764.1|2760.2|2756.7|2770.9|2766.7|2758.3|2754.8|1032
1598616600000|2020-08-28 12:10:00|2760.3|2756.8|2752.5|2749|2760.7|2757|2750.3|2746.8|1022
1598616900000|2020-08-28 12:15:00|2752.2|2748.7|2761.2|2757.7|2761.7|2758.1|2752.2|2748.2|757
1598617200000|2020-08-28 12:20:00|2761.5|2758|2761.4|2757.9|2768.1|2764.1|2760.1|2755.7|1016
1598617500000|2020-08-28 12:25:00|2762.6|2759.1|2764.5|2757.3|2765.7|2762.3|2760.2|2756.6|821
1598617800000|2020-08-28 12:30:00|2762.5|2759|2757.1|2753.6|2768.5|2763.8|2753.9|2750.7|1367
1598618100000|2020-08-28 12:35:00|2757.6|2754.1|2747.3|2743.8|2759.8|2756.3|2745.2|2741|1363
1598618400000|2020-08-28 12:40:00|2747.5|2744|2748.5|2745|2754.3|2750.8|2747.5|2744|1128
1598618700000|2020-08-28 12:45:00|2748.7|2745.2|2754.2|2750.7|2755.3|2752|2748.2|2744.7|1143
1598619000000|2020-08-28 12:50:00|2754.3|2750.8|2744.8|2741.3|2758.1|2754.6|2740.5|2737.3|1306
1598619300000|2020-08-28 12:55:00|2744.9|2742.9|2746|2742.5|2751|2746.9|2740.4|2736.9|1225
1598619600000|2020-08-28 13:00:00|2745.9|2742.4|2746|2742.5|2753.9|2750.5|2740.2|2736.9|1446
1598619900000|2020-08-28 13:05:00|2746.4|2742.9|2737.7|2734.2|2746.4|2742.9|2733.1|2729.6|1552
1598620200000|2020-08-28 13:10:00|2737.3|2733.8|2744.2|2742.2|2745.7|2742.2|2736.5|2733.4|1326
1598620500000|2020-08-28 13:15:00|2745|2741.5|2752|2748.5|2755.6|2751.1|2743.4|2739.9|1318
1598620800000|2020-08-28 13:20:00|2751.7|2748.2|2753.7|2751.7|2756.5|2752.9|2747.4|2743.9|1195
1598621100000|2020-08-28 13:25:00|2754.7|2751.2|2753.1|2749.6|2755.8|2752.8|2750.3|2747.3|917
1598621400000|2020-08-28 13:30:00|2752.7|2749.2|2752.5|2749|2755.4|2751.9|2742.4|2739.3|1457
1598621700000|2020-08-28 13:35:00|2752.7|2749.2|2750.9|2747.4|2761.4|2757.9|2750|2746.5|1572
1598622000000|2020-08-28 13:40:00|2751|2747.5|2750.9|2747.4|2756.6|2751.4|2744.4|2740.9|1093
1598622300000|2020-08-28 13:45:00|2750.8|2747.3|2745.6|2742.1|2754.5|2751|2743.7|2740.2|1367
1598622600000|2020-08-28 13:50:00|2745.7|2742.2|2748.8|2745.3|2750.8|2747.3|2741.1|2737.6|1110
1598622900000|2020-08-28 13:55:00|2748.7|2745.2|2752|2748.5|2755.7|2751.4|2746.2|2743.1|909
1598623200000|2020-08-28 14:00:00|2751.8|2748.3|2749.4|2745.9|2755|2751.7|2744|2740.5|1167
1598623500000|2020-08-28 14:05:00|2749.8|2746.3|2744.3|2740.8|2757.1|2753.6|2738.6|2735.1|1318
1598623800000|2020-08-28 14:10:00|2744.7|2741.2|2743.8|2740.3|2750.8|2746.1|2742|2739|1144
1598624100000|2020-08-28 14:15:00|2744.1|2740.6|2745|2741.5|2747.7|2744.2|2741|2737.5|1172
1598624400000|2020-08-28 14:20:00|2744.8|2741.3|2746|2742.5|2752.2|2748.6|2742.6|2739.4|1229
1598624700000|2020-08-28 14:25:00|2745.7|2742.2|2752|2748.5|2754.4|2750.9|2745.7|2742.2|1322
1598625000000|2020-08-28 14:30:00|2751.5|2748|2749.2|2745.7|2753.9|2750.4|2744.9|2741.8|1355
1598625300000|2020-08-28 14:35:00|2749.1|2745.6|2749.4|2745.9|2752.8|2748.5|2744.7|2741.7|1217
1598625600000|2020-08-28 14:40:00|2749.6|2746.1|2749.1|2745.6|2753.2|2749.2|2746.7|2743.4|1108
1598625900000|2020-08-28 14:45:00|2748.8|2745.3|2765.6|2762.1|2766.9|2763.4|2748.3|2745.3|1250
1598626200000|2020-08-28 14:50:00|2765.7|2762.2|2759.4|2755.9|2767.1|2763.6|2754.5|2750.5|1325
1598626500000|2020-08-28 14:55:00|2759.2|2755.7|2759.7|2753.3|2763.7|2760.4|2754.3|2750.1|1353
1598626800000|2020-08-28 15:00:00|2758.1|2754.6|2759.2|2755.7|2760.6|2757.6|2754.5|2751.4|1191
1598627100000|2020-08-28 15:05:00|2759.3|2755.8|2761.9|2758.4|2764.2|2760.2|2756.7|2753.9|1115
1598627400000|2020-08-28 15:10:00|2762|2758.5|2764.1|2760.6|2770.2|2765.3|2758.8|2756.2|1199
1598627700000|2020-08-28 15:15:00|2764.5|2761|2761.7|2758.2|2767.5|2763.8|2760|2756.5|1113
1598628000000|2020-08-28 15:20:00|2762.1|2758.6|2764.6|2761.1|2765.6|2761.9|2761.5|2758.2|962
1598628300000|2020-08-28 15:25:00|2764.4|2760.9|2766.5|2763|2768.9|2765.8|2763.5|2760|1061
1598628600000|2020-08-28 15:30:00|2766.8|2763.3|2768.4|2764.9|2769.6|2766.8|2762.3|2759|1025
1598628900000|2020-08-28 15:35:00|2768.6|2765.1|2770.8|2767.3|2774|2770.5|2767.8|2765.1|1270
1598629200000|2020-08-28 15:40:00|2771.1|2767.6|2765|2761.5|2773|2768.5|2764.2|2760.4|1080
1598629500000|2020-08-28 15:45:00|2765.2|2761.7|2763.2|2759.7|2767.9|2764|2762.6|2759.5|841
1598629800000|2020-08-28 15:50:00|2763.3|2759.8|2762.4|2758.9|2765|2761.1|2759|2755.9|838
1598630100000|2020-08-28 15:55:00|2762.2|2758.7|2756.4|2752.9|2765.8|2761|2755.5|2752.5|706
1598630400000|2020-08-28 16:00:00|2756.3|2752.8|2761.4|2757.9|2764.6|2759.7|2755.4|2751.8|786
1598630700000|2020-08-28 16:05:00|2761.3|2757.8|2764.2|2760.7|2765.2|2761.7|2757|2754.3|948
1598631000000|2020-08-28 16:10:00|2764.3|2760.8|2762.1|2758.6|2767.8|2764.3|2761.1|2757.5|1021
1598631300000|2020-08-28 16:15:00|2761.8|2758.3|2764.6|2761.1|2767.6|2763.5|2760.8|2756.6|838
1598631600000|2020-08-28 16:20:00|2764.7|2761.2|2763.8|2760.3|2768.2|2763.4|2760.9|2758.1|849
1598631900000|2020-08-28 16:25:00|2763.6|2760.1|2760.3|2756.8|2764.9|2761.4|2758.7|2754.1|652
1598632200000|2020-08-28 16:30:00|2760.6|2757.1|2758.6|2756.6|2766.6|2761.6|2758.6|2753.4|681
1598632500000|2020-08-28 16:35:00|2760.3|2756.8|2757.5|2754|2762|2757|2756.4|2753.3|617
1598632800000|2020-08-28 16:40:00|2757.6|2754.1|2755.2|2751.7|2760.6|2756.5|2754.1|2750.6|619
1598633100000|2020-08-28 16:45:00|2755.5|2752|2758.5|2755|2763|2756.2|2754.2|2751.3|673
1598633400000|2020-08-28 16:50:00|2758.8|2755.3|2758.2|2754.7|2762.2|2757.3|2755.2|2751.7|642
1598633700000|2020-08-28 16:55:00|2758.3|2754.8|2762|2758.5|2766.1|2760.2|2756.4|2753.3|585
1598634000000|2020-08-28 17:00:00|2761.8|2758.3|2761.2|2757.7|2765.1|2759.8|2758.6|2754.8|483
1598634300000|2020-08-28 17:05:00|2761.4|2757.9|2758.9|2755.4|2764.3|2760.3|2757.3|2754.2|561
1598634600000|2020-08-28 17:10:00|2758.8|2755.3|2749.5|2747.5|2762.2|2756.7|2749.5|2745.9|757
1598634900000|2020-08-28 17:15:00|2750.4|2746.9|2751.8|2748.3|2757|2752.7|2747.6|2743.6|718
1598635200000|2020-08-28 17:20:00|2752.1|2748.6|2752|2748.5|2757.9|2753.1|2751.5|2748|745
1598635500000|2020-08-28 17:25:00|2751.8|2748.3|2751.3|2747.8|2754.6|2750.3|2748.6|2744.1|823
1598635800000|2020-08-28 17:30:00|2751|2747.5|2750.7|2747.2|2751.9|2748.1|2745.6|2741.2|683
1598636100000|2020-08-28 17:35:00|2750.8|2747.3|2750.4|2746.9|2753.4|2749.7|2747.6|2744.7|545
1598636400000|2020-08-28 17:40:00|2750.5|2747|2749.8|2746.3|2752|2748.2|2747.9|2743.4|472
1598636700000|2020-08-28 17:45:00|2749.7|2746.2|2747.4|2743.9|2751.5|2747.9|2744.6|2740.9|573
1598637000000|2020-08-28 17:50:00|2748|2744.5|2744.7|2742.7|2750.4|2745.9|2743.8|2740.2|612
1598637300000|2020-08-28 17:55:00|2745.3|2741.8|2748.7|2745.2|2750.5|2746.2|2744.3|2740.3|586
1598637600000|2020-08-28 18:00:00|2748.6|2745.1|2751.8|2748.3|2752.7|2748.7|2747|2743.1|540
1598637900000|2020-08-28 18:05:00|2752|2748.5|2751.4|2747.9|2752.4|2749.2|2748.4|2744.2|706
1598638200000|2020-08-28 18:10:00|2750.5|2748.5|2746.9|2744.9|2752.4|2749.3|2746|2742.8|697
1598638500000|2020-08-28 18:15:00|2747.3|2745.3|2748.5|2745|2750.5|2745.6|2744.5|2739.7|531
1598638800000|2020-08-28 18:20:00|2748.4|2744.9|2751.8|2748.3|2754.3|2749.9|2747.2|2742.4|469
1598639100000|2020-08-28 18:25:00|2752|2748.5|2752.8|2749.3|2754.1|2750|2750.2|2746.1|397
1598639400000|2020-08-28 18:30:00|2752.7|2749.2|2752.3|2748.8|2755.1|2751|2750.4|2746.9|362
1598639700000|2020-08-28 18:35:00|2752.4|2748.9|2752.7|2749.2|2754.8|2751.5|2751.5|2747.9|300
1598640000000|2020-08-28 18:40:00|2752.4|2748.9|2748.3|2744.8|2753.5|2750.2|2746.9|2741.3|452
1598640300000|2020-08-28 18:45:00|2748.4|2744.9|2753.6|2751.6|2755.5|2752.5|2747.6|2742.9|445
1598640600000|2020-08-28 18:50:00|2754.6|2751.1|2750.7|2748.7|2755.6|2751.8|2750.5|2746.2|396
1598640900000|2020-08-28 18:55:00|2750.8|2748.8|2753.3|2749.8|2754.8|2751|2749.9|2746|536
1598641200000|2020-08-28 19:00:00|2753.5|2750|2751.6|2745.5|2754.2|2750.9|2749.1|2745.5|610
1598641500000|2020-08-28 19:05:00|2750.4|2746.9|2750.1|2746.6|2753.9|2749|2748.5|2743.8|524
1598641800000|2020-08-28 19:10:00|2750|2746.5|2752.6|2749.1|2754.5|2749.7|2749|2744.6|463
1598642100000|2020-08-28 19:15:00|2754.1|2748.6|2756.6|2753.1|2758.6|2754.5|2750.7|2746.1|421
1598642400000|2020-08-28 19:20:00|2755.9|2753.9|2756.8|2753.3|2758.5|2754.5|2754.6|2749.5|381
1598642700000|2020-08-28 19:25:00|2756.7|2753.2|2756.7|2753.2|2758.2|2754.1|2754.5|2749.7|335
1598643000000|2020-08-28 19:30:00|2756.8|2753.3|2757.3|2753.8|2759.7|2754.9|2754.4|2750.2|361
1598643300000|2020-08-28 19:35:00|2757.4|2753.9|2756.3|2752.8|2758.4|2754.7|2754.3|2750.2|351
1598643600000|2020-08-28 19:40:00|2755.8|2752.3|2757.6|2754.1|2758.6|2754.8|2754.5|2751.4|278
1598643900000|2020-08-28 19:45:00|2757.5|2754|2752.6|2749.1|2758.3|2754.9|2751.6|2747.7|345
1598644200000|2020-08-28 19:50:00|2752.5|2749|2754.8|2751.3|2757.1|2752.7|2751.4|2747.9|453
1598644500000|2020-08-28 19:55:00|2755|2751.5|2751.7|2748.2|2758.8|2753.1|2750.4|2743.9|545
1598644800000|2020-08-28 20:00:00|2751|2749|2755.2|2751.7|2758.7|2752.7|2749|2744.6|338
1598645100000|2020-08-28 20:05:00|2755.3|2751.8|2753.5|2751.5|2757.8|2752.4|2753|2747.3|199
1598645400000|2020-08-28 20:10:00|2753.6|2751.6|2755.3|2751.8|2757.8|2752.7|2753.1|2749.7|185
1598645700000|2020-08-28 20:15:00|2754.9|2751.4|2754.2|2750.7|2759.5|2752.5|2753.2|2747.6|161
1598646000000|2020-08-28 20:20:00|2754.1|2750.6|2753.9|2750.4|2755.6|2752.1|2753|2749.5|114
1598646300000|2020-08-28 20:25:00|2754|2750.5|2753.5|2751.5|2756.2|2752.7|2753.3|2749.9|105
1598646600000|2020-08-28 20:30:00|2753.6|2751.6|2755.4|2751.9|2756|2752.8|2753.6|2750.2|126
1598646900000|2020-08-28 20:35:00|2755.5|2752|2754.2|2750.7|2756.4|2752.9|2753.7|2750.2|142
1598647200000|2020-08-28 20:40:00|2754.4|2750.9|2753.2|2749.7|2755.9|2752.4|2752.6|2749.1|156
1598647500000|2020-08-28 20:45:00|2753|2749.5|2751.1|2747.6|2755.5|2752|2750.4|2746.9|236
1598647800000|2020-08-28 20:50:00|2750.9|2747.4|2751.8|2748.3|2755.5|2752|2750.9|2747.4|246
1598648100000|2020-08-28 20:55:00|2751.9|2748.4|2751.8|2748.3|2757.4|2751.4|2749.7|2737.1|339
1598824800000|2020-08-30 22:00:00|2763.7|2757.8|2768.2|2760.3|2776.7|2766.9|2763.2|2753|549
1598825100000|2020-08-30 22:05:00|2767.5|2760.7|2777.8|2771.4|2782.6|2773.2|2765.7|2759.9|632
1598825400000|2020-08-30 22:10:00|2780.7|2770.7|2780.7|2777.2|2790.2|2782.2|2776.2|2769.7|877
1598825700000|2020-08-30 22:15:00|2780.6|2777.1|2776|2772.5|2784.3|2778.3|2775|2769.3|505
1598826000000|2020-08-30 22:20:00|2775.9|2772.4|2783|2779.5|2784.8|2779.9|2775.2|2770.5|398
1598826300000|2020-08-30 22:25:00|2784.7|2778.2|2778.5|2775|2789.5|2782.8|2777.3|2772.6|498
1598826600000|2020-08-30 22:30:00|2780.2|2773.9|2784|2780.5|2784.8|2781.3|2777.2|2773.7|363
1598826900000|2020-08-30 22:35:00|2784.1|2780.6|2787.7|2784.2|2788.9|2784.8|2781.8|2777.8|369
1598827200000|2020-08-30 22:40:00|2789|2783.8|2807.1|2802|2810.3|2803.3|2788.6|2783.8|811
1598827500000|2020-08-30 22:45:00|2806.4|2801|2810.4|2805.4|2821.4|2815|2804.6|2798.6|787
1598827800000|2020-08-30 22:50:00|2809.9|2806.4|2812.8|2807.8|2817.9|2810.3|2807.1|2800.5|706
1598828100000|2020-08-30 22:55:00|2812.1|2808.6|2803|2799.5|2820.8|2814.3|2801.4|2794.7|632
1598828400000|2020-08-30 23:00:00|2804|2798.7|2803.2|2799.7|2807.3|2800.5|2798.1|2790.9|611
1598828700000|2020-08-30 23:05:00|2803|2799.5|2789.5|2784|2807.3|2800.2|2787.2|2782.1|657
1598829000000|2020-08-30 23:10:00|2788.5|2785|2782.4|2778.9|2793.2|2785.1|2782.4|2778|693
1598829300000|2020-08-30 23:15:00|2782.6|2779.1|2784.8|2781.3|2794.5|2788.2|2780|2776.4|559
1598829600000|2020-08-30 23:20:00|2785.1|2781.6|2793.3|2787.7|2795.4|2790.1|2781.8|2777|546
1598829900000|2020-08-30 23:25:00|2793.2|2787.9|2802.1|2798.6|2805.2|2799.8|2792.9|2786.8|643
1598830200000|2020-08-30 23:30:00|2805.6|2799.3|2805.9|2802.4|2811|2803.7|2801.2|2796.4|496
1598830500000|2020-08-30 23:35:00|2807.3|2803.8|2799.7|2796.2|2814.5|2807.9|2799.3|2795.5|511
1598830800000|2020-08-30 23:40:00|2799.6|2796.1|2799.8|2796.3|2802.2|2797.5|2795.8|2792.3|368
1598831100000|2020-08-30 23:45:00|2799.9|2796.4|2800|2796.5|2805.2|2799.8|2794.4|2789.7|417
1598831400000|2020-08-30 23:50:00|2800.4|2796.9|2805|2801.5|2809|2801.5|2798.9|2794|266
1598831700000|2020-08-30 23:55:00|2804.8|2801.3|2795.5|2792|2812.3|2806|2795.4|2791.6|557
1598832000000|2020-08-31 00:00:00|2794.3|2790.8|2806.2|2800.3|2810|2803.8|2793.8|2790.3|508
1598832300000|2020-08-31 00:05:00|2806.3|2800|2799|2795.5|2806.8|2800.8|2797.5|2792.8|478
1598832600000|2020-08-31 00:10:00|2799.3|2795.8|2802|2798.5|2807.3|2801.5|2795.1|2790.5|462
1598832900000|2020-08-31 00:15:00|2802.1|2798.6|2798.5|2795|2805.6|2798.7|2794.1|2790.6|405
1598833200000|2020-08-31 00:20:00|2798.9|2795.4|2791.4|2787.9|2800.3|2795.7|2789.9|2785.2|440
1598833500000|2020-08-31 00:25:00|2793.1|2787.7|2798.6|2793|2800.3|2794.7|2789.9|2785.6|600
1598833800000|2020-08-31 00:30:00|2799.7|2793.7|2806.6|2803.1|2810.1|2804.3|2795.3|2791.3|667
1598834100000|2020-08-31 00:35:00|2808.2|2802.9|2802.8|2799.3|2810.7|2803.4|2800.6|2796|541
1598834400000|2020-08-31 00:40:00|2802.9|2799.4|2802.9|2797.2|2807.5|2801.5|2798.9|2794.6|526
1598834700000|2020-08-31 00:45:00|2804|2798.2|2797.8|2794.3|2805.6|2799.1|2796|2791.4|566
1598835000000|2020-08-31 00:50:00|2801|2794.8|2798.5|2795|2804.7|2798.5|2797.3|2793.8|669
1598835300000|2020-08-31 00:55:00|2799.1|2795.6|2795.3|2791.8|2801.6|2796.1|2793.6|2789.9|561
1598835600000|2020-08-31 01:00:00|2796.2|2790.9|2781.9|2778.4|2798.8|2792.8|2779.5|2774.8|1283
1598835900000|2020-08-31 01:05:00|2783.2|2777.9|2782.9|2779.4|2790.3|2785.6|2779.2|2774.1|1009
1598836200000|2020-08-31 01:10:00|2783.2|2779.7|2782.3|2778.8|2787|2782.1|2779.7|2773.4|739
1598836500000|2020-08-31 01:15:00|2781.8|2778.3|2780.7|2777.2|2785.8|2780.4|2776.1|2770.5|903
1598836800000|2020-08-31 01:20:00|2780.6|2777.1|2789.8|2786.3|2791.9|2787.6|2779.9|2775.1|851
1598837100000|2020-08-31 01:25:00|2789.6|2786.1|2786.6|2783.1|2794.2|2787.3|2785.9|2781.4|818
1598837400000|2020-08-31 01:30:00|2786.5|2783|2787.2|2783.7|2791.5|2785.9|2785.3|2780.3|690
1598837700000|2020-08-31 01:35:00|2787|2783.5|2786.9|2781.8|2790.5|2785.2|2783.6|2779|540
1598838000000|2020-08-31 01:40:00|2787.2|2781.3|2786.1|2782.6|2788.1|2784|2782.4|2776.5|478
1598838300000|2020-08-31 01:45:00|2785.5|2782|2801.8|2798.3|2806.4|2800.5|2785.3|2779.2|909
1598838600000|2020-08-31 01:50:00|2803.3|2797.1|2802.3|2797.2|2808.3|2803.7|2797.8|2794.1|1174
1598838900000|2020-08-31 01:55:00|2801.3|2797.8|2803.8|2800.3|2807.3|2801.2|2798|2794.5|823
1598839200000|2020-08-31 02:00:00|2803.5|2800|2801.4|2797.9|2808.3|2802.7|2796.6|2793.1|897
1598839500000|2020-08-31 02:05:00|2803.1|2797.7|2809.9|2806.4|2813.9|2809.6|2797.8|2794.2|1042
1598839800000|2020-08-31 02:10:00|2809.8|2806.3|2802.4|2798.9|2813.8|2809.4|2800.6|2795.1|803
1598840100000|2020-08-31 02:15:00|2802.3|2798.8|2799.4|2795.9|2808.6|2802.9|2799.3|2794.8|485
1598840400000|2020-08-31 02:20:00|2799.6|2796.1|2798|2794.5|2803.8|2797.8|2797|2791.4|447
1598840700000|2020-08-31 02:25:00|2798.6|2795.1|2806|2802.5|2808.5|2802.8|2796.7|2791.7|462
1598841000000|2020-08-31 02:30:00|2805.7|2802.2|2806.2|2800.7|2810.9|2805.9|2803.5|2799.4|756
1598841300000|2020-08-31 02:35:00|2806.3|2799.9|2801.7|2795.3|2810.6|2802.7|2799|2795.2|451
1598841600000|2020-08-31 02:40:00|2799.7|2796.2|2802.1|2798.6|2808|2802.8|2798.1|2793.8|725
1598841900000|2020-08-31 02:45:00|2801.8|2798.3|2801.6|2798.1|2807.2|2798.9|2800|2795.6|574
1598842200000|2020-08-31 02:50:00|2801.5|2798|2800.8|2797.3|2808.4|2799.2|2799|2795.2|392
1598842500000|2020-08-31 02:55:00|2800.5|2797|2799.8|2796.3|2806.2|2798.7|2798.6|2793.3|436
1598842800000|2020-08-31 03:00:00|2799.5|2796|2797|2793.5|2803|2798.3|2795.4|2791.9|610
1598843100000|2020-08-31 03:05:00|2797.1|2793.6|2798.1|2794.6|2801.5|2797.1|2792.1|2788.6|809
1598843400000|2020-08-31 03:10:00|2797.7|2794.2|2801.7|2796.5|2807|2798.1|2797|2792.2|552
1598843700000|2020-08-31 03:15:00|2801.6|2796.4|2801|2797.5|2805.3|2799.1|2799.4|2794.3|488
1598844000000|2020-08-31 03:20:00|2801.1|2797.6|2801.8|2798.3|2804.2|2799.7|2798.4|2792.7|594
1598844300000|2020-08-31 03:25:00|2801.7|2798.2|2806.2|2802.7|2811.3|2803.5|2800.7|2795.8|452
1598844600000|2020-08-31 03:30:00|2806.4|2801.2|2805.6|2802.1|2809.2|2803.2|2803.1|2797.3|347
1598844900000|2020-08-31 03:35:00|2805.5|2802|2805.4|2801.9|2807.4|2803.5|2803.8|2798.8|273
1598845200000|2020-08-31 03:40:00|2806|2802.5|2804.5|2801|2808.6|2802.8|2802.2|2797|311
1598845500000|2020-08-31 03:45:00|2804.3|2800.8|2804.1|2800.6|2805.8|2802.3|2802.8|2797.1|270
1598845800000|2020-08-31 03:50:00|2804.4|2800.9|2803.7|2800.2|2805.8|2801.7|2802.3|2797|285
1598846100000|2020-08-31 03:55:00|2803.2|2799.7|2805.7|2802.2|2807.8|2803.2|2802.2|2796.5|241
1598846400000|2020-08-31 04:00:00|2805.6|2802.1|2804.8|2801.3|2806.7|2803.2|2803.4|2798.1|235
1598846700000|2020-08-31 04:05:00|2804.3|2800.8|2803|2799.5|2804.7|2801.2|2801.1|2796.8|319
1598847000000|2020-08-31 04:10:00|2802.5|2799|2802.5|2799|2804.3|2800.8|2801.9|2796.1|222
1598847300000|2020-08-31 04:15:00|2802.6|2799.1|2804|2800.5|2804.5|2801|2801.7|2796.7|202
1598847600000|2020-08-31 04:20:00|2804.1|2800.6|2803|2797.7|2805.6|2802.1|2802.8|2796.9|281
1598847900000|2020-08-31 04:25:00|2803.4|2797.5|2804.1|2800.6|2804.2|2800.7|2802.2|2797.1|181
1598848200000|2020-08-31 04:30:00|2802.9|2799.4|2805.1|2799.8|2807.5|2804|2802.7|2797.2|395
1598848500000|2020-08-31 04:35:00|2805.3|2801.8|2804.6|2801.1|2806|2802.5|2802.5|2797.4|306
1598848800000|2020-08-31 04:40:00|2804.8|2801.3|2806.9|2803.4|2810.6|2807.1|2803.8|2797.7|405
1598849100000|2020-08-31 04:45:00|2806.8|2803.3|2805.9|2802.4|2809.5|2805.6|2805.4|2798.9|280
1598849400000|2020-08-31 04:50:00|2805.5|2802|2807.6|2804.1|2808.5|2804.5|2804|2796.9|221
1598849700000|2020-08-31 04:55:00|2808|2802|2805.3|2801.8|2810.4|2804|2804.9|2799|227
1598850000000|2020-08-31 05:00:00|2805.1|2801.6|2802|2798.5|2805.2|2801.6|2795.5|2789.4|663
1598850300000|2020-08-31 05:05:00|2805.5|2799.2|2803|2799.5|2807.2|2801.1|2798.7|2795.2|416
1598850600000|2020-08-31 05:10:00|2805.2|2800|2801.7|2798.2|2809.9|2804|2801.1|2797.6|554
1598850900000|2020-08-31 05:15:00|2801.4|2797.9|2803.2|2795.2|2806|2799.8|2799.1|2795.1|344
1598851200000|2020-08-31 05:20:00|2800|2796.5|2799.6|2793.5|2803.1|2796.9|2796.2|2792|416
1598851500000|2020-08-31 05:25:00|2799.2|2793.7|2793.5|2790|2802.2|2794.6|2791.3|2787.6|520
1598851800000|2020-08-31 05:30:00|2793.4|2789.9|2793.5|2790|2795.8|2790.3|2784.7|2780.2|938
1598852100000|2020-08-31 05:35:00|2793.6|2790.1|2792.1|2788.6|2797.4|2791.9|2790.1|2786.6|539
1598852400000|2020-08-31 05:40:00|2793.3|2787.5|2799.7|2796.2|2803|2798.6|2790.9|2786|753
1598852700000|2020-08-31 05:45:00|2801.8|2795.9|2797.2|2793.7|2803|2798.1|2796.9|2790.8|475
1598853000000|2020-08-31 05:50:00|2797.7|2794.2|2797.2|2791.2|2801.3|2796.4|2795.4|2789.5|500
1598853300000|2020-08-31 05:55:00|2797.4|2791.3|2805.7|2800.2|2808.1|2803.4|2796.2|2791.3|732
1598853600000|2020-08-31 06:00:00|2805.6|2800.6|2803.3|2798.2|2809.8|2805.5|2802.2|2796.9|741
1598853900000|2020-08-31 06:05:00|2803.5|2797.6|2806.1|2802.6|2808.6|2803.3|2799.6|2795.5|848
1598854200000|2020-08-31 06:10:00|2805.9|2802.4|2806.7|2801.5|2810.1|2804.4|2804.4|2800.3|617
1598854500000|2020-08-31 06:15:00|2806.6|2801.4|2800|2794.6|2807.7|2802.5|2798|2794.3|651
1598854800000|2020-08-31 06:20:00|2800.4|2794.7|2799.2|2795.7|2805.2|2798.4|2798.3|2793.9|723
1598855100000|2020-08-31 06:25:00|2799.6|2796.1|2783.3|2778|2801.3|2796.6|2781.9|2776.5|1069
1598855400000|2020-08-31 06:30:00|2782.3|2778.8|2788.4|2784.9|2791.2|2785.5|2780.8|2776.2|1018
1598855700000|2020-08-31 06:35:00|2788|2784.5|2788.3|2784.8|2794.8|2788.8|2784.3|2777.8|717
1598856000000|2020-08-31 06:40:00|2789|2785.5|2789.7|2786.2|2792.3|2788.6|2787.7|2780.8|649
1598856300000|2020-08-31 06:45:00|2789.9|2786.4|2787.9|2784.4|2790.6|2787.1|2783.5|2777.2|818
1598856600000|2020-08-31 06:50:00|2787.7|2784.2|2786.1|2782.6|2789|2785.5|2782.6|2777.6|767
1598856900000|2020-08-31 06:55:00|2786.9|2783.4|2793.7|2788.4|2795.3|2791.8|2784|2778.7|776
1598857200000|2020-08-31 07:00:00|2793.6|2788|2790.8|2787.3|2794.2|2790.6|2787|2782.8|776
1598857500000|2020-08-31 07:05:00|2790.4|2786.9|2790.1|2786.6|2792.8|2789.3|2788.2|2783.6|636
1598857800000|2020-08-31 07:10:00|2790.4|2786.9|2791.7|2788.2|2792.1|2788.6|2788|2783.4|563
1598858100000|2020-08-31 07:15:00|2791.5|2788|2787.6|2784.1|2795.4|2791.7|2786.9|2782.6|698
1598858400000|2020-08-31 07:20:00|2787.8|2784.3|2782.8|2779.3|2789.5|2785.3|2781|2777.1|655
1598858700000|2020-08-31 07:25:00|2782.5|2779|2784.4|2780.9|2786.8|2783.3|2777.7|2774.2|745
1598859000000|2020-08-31 07:30:00|2784.6|2781.1|2781.2|2777.7|2785.5|2782|2780|2776.3|519
1598859300000|2020-08-31 07:35:00|2781.7|2778.2|2783.4|2779.9|2786|2782.5|2777.9|2774.4|640
1598859600000|2020-08-31 07:40:00|2783.2|2779.7|2773.2|2769.7|2784.1|2780.6|2771.5|2768|738
1598859900000|2020-08-31 07:45:00|2773.4|2769.9|2767.4|2763.9|2775.4|2772.5|2759.1|2755.3|948
1598860200000|2020-08-31 07:50:00|2767.5|2764|2777.8|2774.3|2778.8|2775.3|2767.5|2764|670
1598860500000|2020-08-31 07:55:00|2777.9|2774.4|2779.1|2775.6|2780.6|2777.1|2777.1|2773.1|474
1598860800000|2020-08-31 08:00:00|2779.5|2776|2774.2|2770.7|2782.9|2779.4|2771|2767.5|705
1598861100000|2020-08-31 08:05:00|2774.1|2770.6|2779.5|2776|2780.8|2777.2|2772.3|2768.8|508
1598861400000|2020-08-31 08:10:00|2779.8|2776.3|2777|2773.5|2780|2776.4|2775.5|2771.5|357
1598861700000|2020-08-31 08:15:00|2776.9|2773.4|2775.5|2772|2778.2|2774.4|2774.6|2769.7|371
1598862000000|2020-08-31 08:20:00|2775.6|2772.1|2781.5|2778|2781.7|2778.2|2774.8|2770.4|422
1598862300000|2020-08-31 08:25:00|2781.4|2777.9|2780.7|2777.2|2787.1|2783.6|2779.7|2774.8|574
1598862600000|2020-08-31 08:30:00|2780.6|2777.1|2781.4|2777.9|2782.6|2779.1|2775.3|2770.8|434
1598862900000|2020-08-31 08:35:00|2781.5|2778|2780.3|2776.8|2783.7|2780.2|2778.2|2773.3|447
1598863200000|2020-08-31 08:40:00|2780.1|2776.6|2782.5|2779|2784.4|2780.2|2780|2776.1|446
1598863500000|2020-08-31 08:45:00|2782.6|2779.1|2780.4|2776.9|2784.3|2779.7|2780.1|2776.1|399
1598863800000|2020-08-31 08:50:00|2780.2|2776.7|2779.2|2777.2|2780.7|2777.4|2776.2|2771.9|421
1598864100000|2020-08-31 08:55:00|2779.8|2776.3|2784.8|2781.3|2786.3|2781.8|2778.9|2774.1|414
1598864400000|2020-08-31 09:00:00|2784.7|2781.2|2786.1|2782.6|2788|2783.2|2780.7|2776.1|528
1598864700000|2020-08-31 09:05:00|2785.7|2782.2|2786.6|2783.1|2789|2785.1|2781.7|2778.2|554
1598865000000|2020-08-31 09:10:00|2786.7|2783.2|2785.7|2782.2|2788|2784.1|2784.8|2780.3|373
1598865300000|2020-08-31 09:15:00|2785.6|2782.1|2786.5|2783|2788.1|2784|2784.4|2780.9|310
1598865600000|2020-08-31 09:20:00|2786.8|2783.3|2788.8|2785.3|2790.2|2786.7|2786.4|2782.3|446
1598865900000|2020-08-31 09:25:00|2788.7|2785.2|2791.2|2787.7|2791.8|2788.3|2786.8|2783.3|471
1598866200000|2020-08-31 09:30:00|2791.5|2788|2789.5|2786|2791.5|2788|2788|2784.5|451
1598866500000|2020-08-31 09:35:00|2790|2786.5|2789.1|2785.6|2791.5|2787.8|2787.5|2784|395
1598866800000|2020-08-31 09:40:00|2789.3|2785.8|2789.3|2785.8|2791.1|2786.9|2787.5|2784|344
1598867100000|2020-08-31 09:45:00|2789.2|2785.7|2788.8|2785.3|2790.8|2786.1|2786.3|2782.8|360
1598867400000|2020-08-31 09:50:00|2789|2785.5|2788.9|2785.4|2791.6|2787|2787.6|2784.1|249
1598867700000|2020-08-31 09:55:00|2788.5|2785|2786.8|2783.3|2789.1|2785.6|2785.8|2782.3|229
1598868000000|2020-08-31 10:00:00|2786.3|2782.8|2783.4|2779.9|2788.5|2783.8|2781.1|2777.4|441
1598868300000|2020-08-31 10:05:00|2784.1|2780.6|2787.2|2783.7|2788.9|2785.4|2782.9|2779.4|446
1598868600000|2020-08-31 10:10:00|2787.5|2784|2779|2775.5|2788.5|2785|2777.9|2773.4|368
1598868900000|2020-08-31 10:15:00|2779.3|2775.8|2781.5|2778|2783.8|2779.7|2779.1|2774.9|367
1598869200000|2020-08-31 10:20:00|2781.4|2777.9|2784.8|2781.3|2787.1|2783.6|2780.1|2776.6|432
1598869500000|2020-08-31 10:25:00|2784.9|2781.4|2786.3|2782.8|2787.8|2784.3|2784.6|2780|312
1598869800000|2020-08-31 10:30:00|2785.9|2782.4|2788.5|2785|2789.4|2785.9|2785.9|2782.4|282
1598870100000|2020-08-31 10:35:00|2788.2|2784.7|2790.8|2787.3|2792.4|2788.9|2787.8|2784.3|338
1598870400000|2020-08-31 10:40:00|2791.8|2788.3|2791.1|2787.6|2792.3|2788.8|2788.2|2784.1|420
1598870700000|2020-08-31 10:45:00|2789.5|2786|2789.5|2786|2792|2787.6|2788.1|2784.6|444
1598871000000|2020-08-31 10:50:00|2789.4|2785.9|2790|2786.5|2791.7|2787.4|2786.1|2782.6|564
1598871300000|2020-08-31 10:55:00|2789.6|2786.1|2791.9|2788.4|2794|2791.2|2789.3|2785.8|537
1598871600000|2020-08-31 11:00:00|2791.7|2788.2|2793.7|2790.2|2794.6|2791.4|2791.5|2787.6|424
1598871900000|2020-08-31 11:05:00|2793.8|2790.3|2793.9|2790.4|2795.2|2791.7|2791.5|2788.8|428
1598872200000|2020-08-31 11:10:00|2793.8|2790.3|2797.5|2794|2798.6|2794.3|2792.8|2788.9|401
1598872500000|2020-08-31 11:15:00|2797.4|2793.9|2801.4|2797.9|2803.2|2798.9|2795.8|2792.8|452
1598872800000|2020-08-31 11:20:00|2801.7|2798.2|2801.4|2797.9|2803.3|2799.4|2799.9|2795.5|445
1598873100000|2020-08-31 11:25:00|2801.6|2798.1|2800.7|2798.7|2803.7|2799.8|2800.4|2796.9|424
1598873400000|2020-08-31 11:30:00|2800.6|2798.6|2803.6|2800.1|2804.1|2800.6|2799.1|2796.5|484
1598873700000|2020-08-31 11:35:00|2804.3|2800.8|2804.5|2801|2810.1|2806.6|2802.6|2799.1|744
1598874000000|2020-08-31 11:40:00|2804.8|2801.3|2803.5|2800|2806|2802.8|2802.9|2798.4|476
1598874300000|2020-08-31 11:45:00|2803.1|2799.6|2802.4|2798.9|2804.6|2801.1|2801.2|2798.2|465
1598874600000|2020-08-31 11:50:00|2802.6|2799.1|2803|2799.5|2804.8|2801.3|2801.7|2798.2|431
1598874900000|2020-08-31 11:55:00|2802.9|2799.4|2799|2795.5|2803.1|2799.6|2798.3|2794.9|644
1598875200000|2020-08-31 12:00:00|2798.7|2795.2|2794.5|2791|2801.2|2797.7|2792.5|2789|893
1598875500000|2020-08-31 12:05:00|2794.4|2790.9|2789.2|2785.7|2797.1|2793.9|2787.7|2784.3|654
1598875800000|2020-08-31 12:10:00|2789.3|2785.8|2795|2791.5|2796|2792.7|2785.7|2782.9|689
1598876100000|2020-08-31 12:15:00|2795.1|2791.6|2797.7|2790.5|2798.6|2794.3|2792.6|2789.9|529
1598876400000|2020-08-31 12:20:00|2796.5|2790.4|2789.6|2786.1|2796.5|2791.8|2786.9|2783.5|654
1598876700000|2020-08-31 12:25:00|2789.5|2786|2782.9|2779.4|2789.5|2786.2|2780.9|2777.2|783
1598877000000|2020-08-31 12:30:00|2783|2779.5|2789.3|2785.8|2790.7|2787.4|2781.2|2777|768
1598877300000|2020-08-31 12:35:00|2789.4|2785.9|2789.9|2786.4|2792.2|2788.7|2786.4|2782.6|625
1598877600000|2020-08-31 12:40:00|2789.7|2786.2|2790.5|2788.5|2792.8|2789.2|2786.3|2783.7|757
1598877900000|2020-08-31 12:45:00|2790.7|2787.2|2790.3|2786.8|2791.9|2788.8|2787.3|2784.2|735
1598878200000|2020-08-31 12:50:00|2790.1|2786.6|2794.7|2791.2|2798.6|2795.5|2788.9|2785.4|894
1598878500000|2020-08-31 12:55:00|2794.8|2791.3|2798.8|2796.8|2799.7|2796.9|2794.2|2789.9|744
1598878800000|2020-08-31 13:00:00|2799.7|2796.2|2799.9|2797.9|2803.3|2799.1|2792.9|2789.4|907
1598879100000|2020-08-31 13:05:00|2800|2798|2799.4|2795.9|2805|2802.3|2796.7|2793.2|1130
1598879400000|2020-08-31 13:10:00|2799.1|2795.6|2800.3|2796.8|2802.1|2799.1|2797|2793.8|895
1598879700000|2020-08-31 13:15:00|2800.1|2796.6|2808.1|2804.6|2808.1|2804.7|2799.6|2796.5|947
1598880000000|2020-08-31 13:20:00|2807.9|2804.4|2803|2799.5|2808.3|2805.3|2801.1|2798|848
1598880300000|2020-08-31 13:25:00|2802.8|2800.8|2798.2|2796.2|2803.3|2800.8|2796.5|2793.4|900
1598880600000|2020-08-31 13:30:00|2798.6|2796.6|2799.9|2796.4|2805.8|2803.2|2796.4|2793.3|1369
1598880900000|2020-08-31 13:35:00|2799.7|2796.2|2794.1|2792.1|2800.3|2797.4|2789.3|2786.3|1129
1598881200000|2020-08-31 13:40:00|2793.9|2791.9|2801.1|2799.1|2804|2802|2793.3|2791.3|1133
1598881500000|2020-08-31 13:45:00|2801.4|2797.9|2804.2|2800.7|2805.8|2803.1|2794.9|2791.7|1507
1598881800000|2020-08-31 13:50:00|2803.9|2800.4|2806.7|2803.2|2810.8|2807.9|2800.5|2798.1|1570
1598882100000|2020-08-31 13:55:00|2806.6|2803.1|2803.8|2800.3|2807.5|2804.4|2801.5|2798|1269
1598882400000|2020-08-31 14:00:00|2803.6|2800.1|2812.2|2808.7|2813.5|2810.7|2802.1|2799.4|1274
1598882700000|2020-08-31 14:05:00|2812.3|2808.8|2812|2810|2813|2810.1|2806.8|2804|1071
1598883000000|2020-08-31 14:10:00|2811.9|2809.9|2813.4|2809.9|2819|2816.2|2811.7|2808.5|1151
1598883300000|2020-08-31 14:15:00|2812.4|2810.4|2816.7|2814.7|2818.7|2816.2|2811.2|2808.3|1172
1598883600000|2020-08-31 14:20:00|2817.6|2814.1|2812.9|2809.4|2818.1|2815.5|2809.1|2806|1172
1598883900000|2020-08-31 14:25:00|2812.1|2810.1|2814.3|2810.8|2815.3|2812.5|2809.3|2806.4|998
1598884200000|2020-08-31 14:30:00|2814.2|2810.7|2811.6|2808.1|2817.6|2814.6|2809.4|2806|1198
1598884500000|2020-08-31 14:35:00|2811.8|2808.3|2806|2804|2811.8|2808.8|2804.6|2801.9|1355
1598884800000|2020-08-31 14:40:00|2805.9|2803.9|2801.9|2799.9|2809|2806.3|2800.3|2797.1|1315
1598885100000|2020-08-31 14:45:00|2801.8|2799.8|2804.7|2802.7|2807|2804.4|2798.5|2796|1346
1598885400000|2020-08-31 14:50:00|2804.9|2802.9|2807.3|2805.3|2810.7|2807.7|2803.4|2801.1|1076
1598885700000|2020-08-31 14:55:00|2807.4|2805.4|2801.2|2799.2|2811.1|2808.2|2800.9|2798.1|1202
1598886000000|2020-08-31 15:00:00|2801.3|2799.3|2805.5|2803.5|2807.7|2805.7|2798.6|2796.4|1447
1598886300000|2020-08-31 15:05:00|2805|2803|2804.8|2802.8|2807.9|2805.6|2801.9|2799.7|1182
1598886600000|2020-08-31 15:10:00|2804.9|2802.9|2806.6|2804.6|2808.1|2805.5|2801.4|2799|1118
1598886900000|2020-08-31 15:15:00|2806.7|2804.7|2810.4|2808.4|2813.5|2811.1|2806.3|2804|1251
1598887200000|2020-08-31 15:20:00|2810.3|2808.3|2808.2|2806.2|2812|2809.8|2806.2|2803.4|1198
1598887500000|2020-08-31 15:25:00|2808.1|2806.1|2804.5|2802.5|2808.9|2806.6|2802.3|2799.7|1181
1598887800000|2020-08-31 15:30:00|2804.8|2802.8|2803.8|2801.8|2808.3|2805.9|2800.3|2798.2|1065
1598888100000|2020-08-31 15:35:00|2804.1|2802.1|2808.4|2806.4|2808.9|2806.9|2803.2|2800.5|1034
1598888400000|2020-08-31 15:40:00|2807.9|2805.9|2809.6|2807.6|2810.4|2808.4|2806.4|2803.5|875
1598888700000|2020-08-31 15:45:00|2809.7|2807.7|2811.3|2809.3|2813.1|2810.6|2808.1|2806|880
1598889000000|2020-08-31 15:50:00|2811.4|2809.4|2812.9|2810.9|2814.8|2811.9|2809.8|2806.2|796
1598889300000|2020-08-31 15:55:00|2812.8|2810.8|2810.5|2808.5|2813.6|2811.1|2809.8|2807.1|709
1598889600000|2020-08-31 16:00:00|2811.2|2807.7|2821.1|2817.6|2822.1|2819.2|2809.4|2806.4|1001
1598889900000|2020-08-31 16:05:00|2820.9|2817.4|2825.8|2822.3|2827.6|2823.7|2818.3|2815.4|945
1598890200000|2020-08-31 16:10:00|2826.1|2822.6|2820.5|2818.5|2829|2825.5|2819|2816|1000
1598890500000|2020-08-31 16:15:00|2820.3|2818.3|2824.6|2821.1|2826|2823.1|2819.6|2816.8|922
1598890800000|2020-08-31 16:20:00|2823.9|2821.9|2823.1|2819.6|2826.8|2823.8|2820.4|2817.5|862
1598891100000|2020-08-31 16:25:00|2822.7|2820.7|2825.4|2821.9|2825.6|2822.9|2820.7|2817.4|530
1598891400000|2020-08-31 16:30:00|2825.6|2822.1|2830.8|2828.8|2833|2830.3|2822|2818.7|956
1598891700000|2020-08-31 16:35:00|2830.7|2828.7|2829.2|2827.2|2833.7|2830.5|2827.5|2824.6|933
1598892000000|2020-08-31 16:40:00|2830.3|2826.8|2832|2828.5|2834|2830.4|2826.9|2824.3|822
1598892300000|2020-08-31 16:45:00|2832.2|2828.7|2827.5|2824|2834.3|2831.4|2826|2823.1|897
1598892600000|2020-08-31 16:50:00|2827.6|2824.1|2828.8|2826.8|2830.1|2828|2824.3|2821.3|779
1598892900000|2020-08-31 16:55:00|2829.4|2825.9|2830.6|2827.1|2832.5|2829.4|2827.2|2825.2|880
1598893200000|2020-08-31 17:00:00|2830.8|2827.3|2830.3|2826.8|2831.1|2827.7|2824.1|2820.4|904
1598893500000|2020-08-31 17:05:00|2830|2826.5|2828.3|2824.8|2831|2827.5|2826.2|2823.2|662
1598893800000|2020-08-31 17:10:00|2827.9|2824.4|2829.8|2827.8|2832.1|2828.6|2824.8|2821.7|771
1598894100000|2020-08-31 17:15:00|2829.7|2827.7|2834.5|2832.5|2838.3|2835.6|2829.5|2826.8|905
1598894400000|2020-08-31 17:20:00|2834.6|2832.6|2830.3|2826.8|2836.2|2832.9|2829.7|2826.2|685
1598894700000|2020-08-31 17:25:00|2830.2|2826.7|2829.6|2826.1|2831.6|2828.2|2827.7|2824.3|550
1598895000000|2020-08-31 17:30:00|2829.5|2826|2832|2828.5|2832.2|2829.5|2827.6|2824.7|422
1598895300000|2020-08-31 17:35:00|2832.4|2828.9|2831.1|2827.6|2832.6|2829|2829.3|2826.1|331
1598895600000|2020-08-31 17:40:00|2831|2827.5|2832|2830|2834.1|2830.5|2830.2|2826.2|336
1598895900000|2020-08-31 17:45:00|2832.1|2830.1|2833.5|2831.5|2835.4|2832.7|2832.1|2829.4|518
1598896200000|2020-08-31 17:50:00|2833.6|2831.6|2835.8|2833.8|2837.2|2834.4|2831.8|2828.9|639
1598896500000|2020-08-31 17:55:00|2836.3|2832.8|2836.3|2832.8|2837|2834.5|2833.1|2830.3|600
1598896800000|2020-08-31 18:00:00|2836.4|2832.9|2828.1|2824.6|2837.8|2835|2827|2823.5|843
1598897100000|2020-08-31 18:05:00|2828|2824.5|2827.3|2825.3|2829.3|2826.1|2823.9|2821.2|877
1598897400000|2020-08-31 18:10:00|2826.7|2824.7|2827.6|2824.1|2831.2|2828.2|2826.6|2823.6|655
1598897700000|2020-08-31 18:15:00|2826.5|2823|2822.2|2818.7|2827.9|2825|2818.6|2815.6|791
1598898000000|2020-08-31 18:20:00|2822.6|2819.1|2822|2818.5|2823.9|2820.4|2818.3|2815|793
1598898300000|2020-08-31 18:25:00|2821.8|2818.3|2824.7|2821.2|2827.1|2822.8|2820.2|2816.7|760
1598898600000|2020-08-31 18:30:00|2825|2821.5|2825.4|2821.9|2827.2|2823.6|2821.4|2818.7|551
1598898900000|2020-08-31 18:35:00|2825.5|2822|2822.9|2819.4|2826.5|2822.4|2819.3|2815.4|604
1598899200000|2020-08-31 18:40:00|2823|2819.5|2824.7|2822.7|2827.2|2823.6|2821.5|2819|509
1598899500000|2020-08-31 18:45:00|2825.6|2822.1|2827.8|2824.3|2829.2|2824.7|2821.7|2818.8|541
1598899800000|2020-08-31 18:50:00|2827.5|2824|2830.5|2827|2831.8|2828.4|2825.3|2821.4|525
1598900100000|2020-08-31 18:55:00|2830.6|2827.1|2829.8|2826.3|2831.6|2828.5|2828|2824.8|466
1598900400000|2020-08-31 19:00:00|2829|2827|2827.3|2825.3|2832.5|2829.3|2826.9|2822.9|534
1598900700000|2020-08-31 19:05:00|2828|2824.5|2830.8|2827.3|2831|2828.1|2826.3|2823.5|370
1598901000000|2020-08-31 19:10:00|2830.7|2827.2|2827.3|2823.8|2831.2|2828|2825.9|2823.3|474
1598901300000|2020-08-31 19:15:00|2827.1|2823.6|2822|2818.5|2828.6|2825.3|2821.2|2818.3|563
1598901600000|2020-08-31 19:20:00|2823.3|2817.6|2818.8|2816.8|2823.3|2819.5|2818|2815.2|410
1598901900000|2020-08-31 19:25:00|2818.9|2816.9|2821.9|2818.4|2822.5|2819.7|2818.2|2815.4|414
1598902200000|2020-08-31 19:30:00|2821.1|2819.1|2822.1|2820.1|2824.5|2821.5|2819.8|2816.8|311
1598902500000|2020-08-31 19:35:00|2822.2|2820.2|2820.9|2817.4|2824.3|2820.6|2819.4|2816.6|315
1598902800000|2020-08-31 19:40:00|2820.7|2817.2|2820.3|2816.8|2820.7|2818.1|2814.7|2812.1|571
1598903100000|2020-08-31 19:45:00|2820.5|2817|2821.6|2819.6|2823.9|2821.3|2819.3|2816.8|565
1598903400000|2020-08-31 19:50:00|2822.2|2818.7|2820.4|2816.9|2825.9|2822.5|2819.6|2816.8|639
1598903700000|2020-08-31 19:55:00|2819.9|2816.4|2817.6|2814.1|2823.3|2820.5|2816.9|2813.8|551
1598904000000|2020-08-31 20:00:00|2817.5|2814|2818.6|2815.1|2820.4|2817.2|2816.3|2813.1|235
1598904300000|2020-08-31 20:05:00|2817.9|2815.9|2818|2816|2820.7|2817.1|2817.7|2814.9|144
1598904600000|2020-08-31 20:10:00|2817.9|2814.4|2818.8|2815.3|2819.1|2816.4|2816.7|2813.5|93
1598904900000|2020-08-31 20:15:00|2818.9|2815.4|2819.4|2817.4|2821.6|2817.7|2817.1|2813.8|209
1598905200000|2020-08-31 20:20:00|2818.9|2815.4|2818.1|2816.1|2821.2|2817.5|2817.2|2814.1|205
1598905500000|2020-08-31 20:25:00|2818.2|2816.2|2819.1|2817.1|2820.8|2818.2|2817.9|2814.4|237
1598905800000|2020-08-31 20:30:00|2819.9|2816.4|2817.8|2815.8|2819.9|2817|2817|2813.5|239
1598906100000|2020-08-31 20:35:00|2817.9|2815.9|2818.9|2815.4|2819.9|2817|2816.9|2813.9|184
1598906400000|2020-08-31 20:40:00|2819|2815.5|2818.2|2816.2|2820.7|2817.2|2818|2813|149
1598906700000|2020-08-31 20:45:00|2818.7|2815.2|2812.6|2809.1|2820.8|2817.7|2811.9|2807.4|226
1598907000000|2020-08-31 20:50:00|2812.5|2809|2817.1|2813.6|2819.4|2814.7|2812.2|2807.5|177
1598907300000|2020-08-31 20:55:00|2817.8|2814.3|2815.5|2810|2819.1|2814.3|2813.8|2808.7|374
1598911200000|2020-08-31 22:00:00|2817.3|2813.8|2820.8|2815.3|2821.6|2815.5|2815|2808.4|380
1598911500000|2020-08-31 22:05:00|2820.2|2815.1|2818.9|2815.4|2822.5|2817.4|2818.6|2814.1|262
1598911800000|2020-08-31 22:10:00|2819|2815.5|2816.9|2813.4|2822.3|2818.2|2816.5|2812.2|289
1598912100000|2020-08-31 22:15:00|2816.7|2813.2|2817.7|2814.2|2817.9|2814.3|2815.3|2810.1|216
1598912400000|2020-08-31 22:20:00|2817.8|2814.3|2812.8|2807.6|2818|2814.5|2808.4|2802.3|405
1598912700000|2020-08-31 22:25:00|2812.9|2807.5|2810.6|2807.1|2815.3|2808.7|2809.6|2803.9|236
1598913000000|2020-08-31 22:30:00|2810.2|2806.7|2813.6|2810.1|2813.8|2810.3|2809.7|2804.4|245
1598913300000|2020-08-31 22:35:00|2813.7|2810.2|2813.7|2810.2|2814.4|2810.8|2808.4|2802.3|445
1598913600000|2020-08-31 22:40:00|2813|2809.5|2818.1|2813.1|2818.5|2815|2812.2|2806.4|346
1598913900000|2020-08-31 22:45:00|2817.4|2813.9|2814.2|2808.6|2818.6|2815.6|2811.8|2807.4|452
1598914200000|2020-08-31 22:50:00|2814.5|2809.2|2810.8|2805.7|2815.2|2810.6|2809|2803.1|301
1598914500000|2020-08-31 22:55:00|2810.7|2805.6|2811.9|2808.4|2813|2808.4|2809.1|2803.6|256
1598914800000|2020-08-31 23:00:00|2813|2807.5|2809.8|2806.3|2817.1|2812.2|2809.5|2805.5|424
1598915100000|2020-08-31 23:05:00|2810.1|2806.6|2808.8|2803.6|2812.9|2807.8|2807.4|2801.6|279
1598915400000|2020-08-31 23:10:00|2808.9|2803.8|2814.4|2808.3|2816.2|2809.9|2806.8|2800.9|472
1598915700000|2020-08-31 23:15:00|2814.3|2807.8|2813.8|2810.3|2816.6|2811.3|2811.9|2806.6|283
1598916000000|2020-08-31 23:20:00|2815.1|2809.1|2813.8|2810.3|2815.9|2810.7|2812.1|2806.3|227
1598916300000|2020-08-31 23:25:00|2815|2808.9|2814.6|2807.8|2816.1|2810.9|2813|2806.3|145
1598916600000|2020-08-31 23:30:00|2814.8|2808.1|2815.9|2810.4|2816.2|2811.2|2811.7|2805.7|237
1598916900000|2020-08-31 23:35:00|2814.4|2810.9|2816.1|2812.6|2819.1|2813.9|2814.4|2808.6|246
1598917200000|2020-08-31 23:40:00|2816.2|2812.7|2812.9|2809.4|2818.2|2812.9|2812.7|2806.4|245
1598917500000|2020-08-31 23:45:00|2813|2809.5|2814.9|2811.4|2816.8|2812|2812.8|2807.2|208
1598917800000|2020-08-31 23:50:00|2816.3|2809.3|2814.8|2809.5|2816.7|2812.5|2813.8|2808.4|180
1598918100000|2020-08-31 23:55:00|2814.6|2808.9|2817.3|2809.7|2818.5|2812.9|2813.7|2808.4|204
1598918400000|2020-09-01 00:00:00|2816.8|2810.9|2817|2811.6|2818.2|2813.4|2813.7|2808.1|402
1598918700000|2020-09-01 00:05:00|2816.9|2810.9|2823|2818|2827.2|2820.7|2815.5|2808.9|474
1598919000000|2020-09-01 00:10:00|2823.1|2817.6|2826.1|2820.9|2827.7|2822.2|2820.1|2816|436
1598919300000|2020-09-01 00:15:00|2825.7|2820.6|2821.6|2818.1|2826.9|2821.7|2821.1|2815.7|367
1598919600000|2020-09-01 00:20:00|2824.4|2818.8|2821.4|2817.9|2826|2820.6|2819.8|2815|343
1598919900000|2020-09-01 00:25:00|2822.8|2817.6|2823.5|2817.6|2825.1|2819.9|2819.4|2814.3|304
1598920200000|2020-09-01 00:30:00|2821.9|2818.4|2821.9|2816.5|2826|2820.6|2819.9|2812.7|264
1598920500000|2020-09-01 00:35:00|2821.8|2816.6|2822.7|2817.6|2823.9|2818.5|2819.1|2813|275
1598920800000|2020-09-01 00:40:00|2820.7|2817.2|2817.2|2813.7|2823.8|2818.1|2816.7|2812.5|311
1598921100000|2020-09-01 00:45:00|2817|2813.5|2820.8|2817.3|2824.5|2818.9|2816.1|2812.5|379
1598921400000|2020-09-01 00:50:00|2820.6|2817.1|2816.3|2812.8|2823.5|2818.4|2813.7|2810.2|457
1598921700000|2020-09-01 00:55:00|2816.8|2813.3|2817.1|2813.6|2820.5|2815.2|2813.2|2809|483
1598922000000|2020-09-01 01:00:00|2816.8|2813.3|2824|2820.5|2827.1|2822.2|2816|2812.2|1117
1598922300000|2020-09-01 01:05:00|2823.9|2820.4|2825.2|2821.7|2827.2|2822.8|2821.6|2816.6|826
1598922600000|2020-09-01 01:10:00|2824.9|2821.4|2821|2817.5|2827.2|2823.1|2820.4|2814.7|750
1598922900000|2020-09-01 01:15:00|2821.1|2817.6|2825.2|2821.7|2827.9|2823.4|2820.1|2815.2|799
1598923200000|2020-09-01 01:20:00|2825|2821.5|2825.2|2821.7|2827.4|2824.4|2823.7|2818.8|695
1598923500000|2020-09-01 01:25:00|2824.7|2819|2826.3|2821.3|2827.7|2825|2824.2|2818.8|650
1598923800000|2020-09-01 01:30:00|2826.1|2821.1|2822.4|2818.9|2827.5|2824.4|2821.1|2816.1|674
1598924100000|2020-09-01 01:35:00|2822.6|2819.1|2830.7|2827.2|2832.5|2827.7|2821.2|2816.2|1027
1598924400000|2020-09-01 01:40:00|2830.4|2828.4|2831.2|2827.7|2833.9|2830.7|2829.5|2823.7|701
1598924700000|2020-09-01 01:45:00|2831|2827.5|2831.4|2829.4|2836.1|2830|2830.1|2824.6|558
1598925000000|2020-09-01 01:50:00|2831.7|2829.7|2833.7|2830.2|2836.2|2831.1|2830.4|2825.1|681
1598925300000|2020-09-01 01:55:00|2834.4|2829.2|2841.9|2838.4|2847.4|2843.6|2833.6|2829.2|1429
1598925600000|2020-09-01 02:00:00|2842.9|2837.1|2849.8|2844.6|2854.4|2850.9|2840.4|2835|1256
1598925900000|2020-09-01 02:05:00|2849.1|2843.9|2850.4|2846.9|2852.5|2849.3|2844.4|2839.3|1297
1598926200000|2020-09-01 02:10:00|2849.5|2846|2850.5|2847|2854.8|2852.1|2847.3|2842.5|870
1598926500000|2020-09-01 02:15:00|2850.6|2847.1|2847.7|2844.2|2851.5|2847.1|2844.7|2840.6|685
1598926800000|2020-09-01 02:20:00|2847.8|2844.3|2855.1|2851.6|2857.3|2852.5|2847|2843.8|658
1598927100000|2020-09-01 02:25:00|2855.6|2852.1|2858.8|2855.3|2863.2|2858.6|2854.2|2850.8|971
1598927400000|2020-09-01 02:30:00|2862.6|2857|2858.8|2855.3|2862.6|2857.9|2853.1|2849.6|988
1598927700000|2020-09-01 02:35:00|2859|2855.5|2866.5|2864.5|2867.4|2864.7|2856.8|2853.9|942
1598928000000|2020-09-01 02:40:00|2866.6|2864.6|2868.7|2865.2|2872.5|2868.4|2861.3|2858.5|1028
1598928300000|2020-09-01 02:45:00|2869.1|2865.6|2866.2|2862.7|2880.6|2876.1|2864.5|2861.1|1265
1598928600000|2020-09-01 02:50:00|2866.6|2863.1|2870.1|2866.6|2873.1|2870.1|2865.8|2862.3|828
1598928900000|2020-09-01 02:55:00|2870.3|2866.8|2880.1|2876.6|2884.2|2880.6|2869.6|2866.1|899
1598929200000|2020-09-01 03:00:00|2879.6|2876.1|2869.7|2867.7|2882.8|2877.3|2868.3|2866.3|869
1598929500000|2020-09-01 03:05:00|2869.5|2867.5|2867.1|2865.1|2870.5|2868.5|2864.8|2862.8|661
1598929800000|2020-09-01 03:10:00|2867.4|2865.4|2866.5|2864.5|2876.2|2871.2|2866.1|2863.4|685
1598930100000|2020-09-01 03:15:00|2866.4|2864.4|2870.6|2864.7|2870.8|2866.6|2863.1|2860.9|702
1598930400000|2020-09-01 03:20:00|2870.2|2865|2870|2866.5|2873.4|2867.8|2864.9|2860.2|829
1598930700000|2020-09-01 03:25:00|2871.2|2866.1|2872.8|2870.8|2877.9|2871.1|2869.1|2865.3|702
1598931000000|2020-09-01 03:30:00|2876.7|2868.3|2866.6|2864.6|2876.7|2872.3|2864.7|2860.6|662
1598931300000|2020-09-01 03:35:00|2866.5|2864.5|2861.8|2856.4|2869.9|2864.5|2858.8|2853.9|865
1598931600000|2020-09-01 03:40:00|2861.3|2857.8|2859.8|2857.8|2867.6|2863|2859.1|2855.5|701
1598931900000|2020-09-01 03:45:00|2861.7|2858.2|2865.6|2863.6|2869|2864|2860.5|2857.5|583
1598932200000|2020-09-01 03:50:00|2866.7|2863.2|2864.6|2862.6|2868.8|2864.5|2862.8|2854.7|463
1598932500000|2020-09-01 03:55:00|2865.6|2862.1|2866.7|2861.2|2869.8|2865|2865.4|2858.7|390
1598932800000|2020-09-01 04:00:00|2866.9|2861.9|2869|2865.5|2871.5|2866.2|2865.8|2860.4|405
1598933100000|2020-09-01 04:05:00|2868.9|2865.4|2870.6|2867.1|2874.4|2869.6|2867.6|2862.8|366
1598933400000|2020-09-01 04:10:00|2870.4|2866.9|2871.2|2867.7|2874.7|2869.8|2867.8|2863|448
1598933700000|2020-09-01 04:15:00|2872.2|2867.1|2867.1|2863.6|2873.8|2868.3|2866.1|2860.4|312
1598934000000|2020-09-01 04:20:00|2867.2|2863.7|2866.5|2863|2869.4|2864.9|2865.6|2859.6|287
1598934300000|2020-09-01 04:25:00|2867.5|2861.8|2867.2|2865.2|2869.6|2866.1|2866.6|2860.8|202
1598934600000|2020-09-01 04:30:00|2868.3|2863|2874|2870.5|2878.4|2873.3|2867.7|2862.1|656
1598934900000|2020-09-01 04:35:00|2874.2|2870.7|2871.1|2867.6|2875.4|2871.9|2869.1|2864.3|511
1598935200000|2020-09-01 04:40:00|2870.9|2867.4|2868.6|2865.1|2872.6|2869.1|2866.9|2861.4|469
1598935500000|2020-09-01 04:45:00|2868.7|2865.2|2871.6|2868.1|2874.1|2869|2867.7|2862.9|412
1598935800000|2020-09-01 04:50:00|2871.4|2867.9|2868.2|2864.7|2874.5|2869.5|2868|2864.5|338
1598936100000|2020-09-01 04:55:00|2867.6|2864.1|2871.9|2866.8|2873.6|2868.1|2867.6|2864.1|306
1598936400000|2020-09-01 05:00:00|2871.2|2866|2870.4|2866.9|2876.3|2870.7|2869.9|2866|447
1598936700000|2020-09-01 05:05:00|2871.2|2867.7|2871.3|2867.8|2875.1|2869.8|2870.4|2866.9|334
1598937000000|2020-09-01 05:10:00|2871.2|2867.7|2871.2|2867.7|2876.6|2871.1|2870.4|2867|331
1598937300000|2020-09-01 05:15:00|2872|2868.5|2875.4|2871.9|2880.6|2874.9|2870.9|2867.4|577
1598937600000|2020-09-01 05:20:00|2875.5|2872|2874.2|2870.7|2880.3|2874.9|2872.5|2870.3|776
1598937900000|2020-09-01 05:25:00|2874.9|2871.4|2875.5|2870.3|2877.2|2872.5|2870.7|2867.2|704
1598938200000|2020-09-01 05:30:00|2874|2870.5|2872.9|2869.4|2879.2|2872.7|2870.4|2867.3|1025
1598938500000|2020-09-01 05:35:00|2876.2|2871.2|2873.8|2870.3|2878.8|2873.7|2871.9|2869.3|563
1598938800000|2020-09-01 05:40:00|2874.1|2870.6|2874.1|2870.6|2877.3|2872.4|2870.6|2867.1|641
1598939100000|2020-09-01 05:45:00|2873.7|2870.2|2877.3|2873.8|2880.3|2875.5|2869.7|2867|762
1598939400000|2020-09-01 05:50:00|2877.6|2874.1|2876.2|2872.7|2880.7|2875|2873.7|2870.4|603
1598939700000|2020-09-01 05:55:00|2876.1|2872.6|2871.2|2869.2|2879.4|2874|2871.2|2868|745
1598940000000|2020-09-01 06:00:00|2871|2869|2861.6|2858.1|2874.3|2869.8|2859.4|2855.2|1105
1598940300000|2020-09-01 06:05:00|2861.9|2856.6|2869.9|2866.4|2873.5|2868.3|2861.2|2856.4|899
1598940600000|2020-09-01 06:10:00|2870|2866.5|2870.8|2865.5|2872.4|2868.4|2865.9|2860.8|881
1598940900000|2020-09-01 06:15:00|2870|2866.5|2870.2|2866.7|2871.2|2867.7|2866.9|2861.6|726
1598941200000|2020-09-01 06:20:00|2870.4|2866.9|2864.1|2860.6|2872.7|2867.8|2863.2|2858.8|776
1598941500000|2020-09-01 06:25:00|2863.9|2860.4|2860.7|2857.2|2867|2861.8|2859.7|2855.3|954
1598941800000|2020-09-01 06:30:00|2860.8|2857.3|2858.4|2854.9|2863.5|2860|2854.6|2850.8|1168
1598942100000|2020-09-01 06:35:00|2858.5|2855|2863|2859.5|2864.4|2859.7|2856.4|2851.5|798
1598942400000|2020-09-01 06:40:00|2863.1|2859.6|2868|2864.5|2870.8|2864.9|2862.3|2857.8|782
1598942700000|2020-09-01 06:45:00|2867.8|2864.3|2867.3|2863.8|2870.1|2865.4|2864.6|2861.1|592
1598943000000|2020-09-01 06:50:00|2867.5|2864|2873.1|2869.6|2876.8|2871.3|2866.5|2862.4|764
1598943300000|2020-09-01 06:55:00|2873.2|2869.7|2872.4|2868.9|2874.4|2870.6|2869.4|2864.8|792
1598943600000|2020-09-01 07:00:00|2872.5|2869|2873.6|2870.1|2875.1|2871.6|2869.5|2866|556
1598943900000|2020-09-01 07:05:00|2873.5|2870|2870.8|2867.3|2875.1|2871.7|2869.6|2866.1|611
1598944200000|2020-09-01 07:10:00|2870.7|2867.2|2868.9|2866.9|2873.7|2870.2|2868.2|2865.1|569
1598944500000|2020-09-01 07:15:00|2868.4|2866.4|2875.3|2871.8|2876.3|2872.8|2868.4|2865.3|640
1598944800000|2020-09-01 07:20:00|2875.8|2872.3|2876.8|2874.8|2883.4|2879.3|2873.3|2869.8|758
1598945100000|2020-09-01 07:25:00|2877.8|2874.3|2878.6|2875.1|2880.6|2877.1|2875.5|2872.8|657
1598945400000|2020-09-01 07:30:00|2878.5|2875|2876.4|2872.9|2881.1|2878.2|2873.3|2869.8|627
1598945700000|2020-09-01 07:35:00|2876.6|2873.1|2880.7|2877.2|2881.7|2878.9|2876|2872.5|752
1598946000000|2020-09-01 07:40:00|2880.6|2877.1|2885.4|2881.9|2887.1|2883.7|2880.1|2875.3|861
1598946300000|2020-09-01 07:45:00|2885.7|2882.2|2886.7|2883.2|2887|2883.5|2878.3|2874.3|849
1598946600000|2020-09-01 07:50:00|2886.3|2882.8|2877|2875|2886.3|2882.8|2877|2874|612
1598946900000|2020-09-01 07:55:00|2877.1|2875.1|2883.8|2880.3|2888.1|2885.3|2877.1|2874.8|722
1598947200000|2020-09-01 08:00:00|2883.3|2879.8|2883|2879.5|2884.2|2881|2878.8|2875.4|704
1598947500000|2020-09-01 08:05:00|2882.8|2879.3|2878.8|2876.8|2885.9|2882.3|2878.8|2876.4|494
1598947800000|2020-09-01 08:10:00|2879|2877|2881.2|2879.2|2884.2|2881.1|2878.7|2875.8|434
1598948100000|2020-09-01 08:15:00|2881|2879|2885.9|2882.4|2886.7|2883.2|2880|2877.4|474
1598948400000|2020-09-01 08:20:00|2885.8|2882.3|2883.1|2879.6|2887.8|2883.8|2882.6|2879.1|557
1598948700000|2020-09-01 08:25:00|2883|2879.5|2885.2|2881.7|2888.4|2884.9|2882.7|2878.5|595
1598949000000|2020-09-01 08:30:00|2885.3|2881.8|2880.9|2877.4|2886.9|2883.4|2879.5|2875.3|455
1598949300000|2020-09-01 08:35:00|2880.8|2877.3|2880.4|2878.4|2882.8|2878.6|2876.3|2873.2|661
1598949600000|2020-09-01 08:40:00|2881.4|2877.9|2877.5|2874|2883.1|2879.2|2876.1|2873.2|548
1598949900000|2020-09-01 08:45:00|2877.8|2874.3|2883.9|2880.4|2883.9|2880.4|2876.1|2873.1|599
1598950200000|2020-09-01 08:50:00|2883.6|2880.1|2882.4|2878.9|2885|2881.3|2880.8|2877.3|510
1598950500000|2020-09-01 08:55:00|2882|2878.5|2880.2|2878.2|2882.4|2878.9|2876.6|2873.1|559
1598950800000|2020-09-01 09:00:00|2880.9|2877.4|2880.7|2877.2|2884|2879.3|2878.8|2874.9|473
1598951100000|2020-09-01 09:05:00|2880.6|2877.1|2882|2878.5|2884.4|2880.6|2878.2|2874.7|400
1598951400000|2020-09-01 09:10:00|2882.2|2878.7|2882.7|2879.2|2884.2|2880.7|2880.5|2876.6|496
1598951700000|2020-09-01 09:15:00|2882.9|2879.4|2879.5|2876|2883.8|2879.7|2878.1|2874.6|484
1598952000000|2020-09-01 09:20:00|2880.3|2876.8|2884.7|2881.2|2886|2882.5|2879.2|2876.1|474
1598952300000|2020-09-01 09:25:00|2884.8|2881.3|2883.7|2880.2|2887.5|2882.6|2880.9|2878.3|473
1598952600000|2020-09-01 09:30:00|2883.6|2880.1|2882.8|2880.8|2886.1|2881.7|2881.2|2878.2|427
1598952900000|2020-09-01 09:35:00|2885|2880|2885.8|2883.8|2889.9|2885.5|2881.8|2878.7|447
1598953200000|2020-09-01 09:40:00|2885.7|2883.7|2886.1|2884.1|2889.9|2886.2|2884.8|2881.8|462
1598953500000|2020-09-01 09:45:00|2886.2|2882.7|2885.2|2881.7|2889.9|2886.4|2883.8|2881.3|470
1598953800000|2020-09-01 09:50:00|2884.2|2882.2|2882.6|2880.6|2886.1|2882.8|2882.1|2879|409
1598954100000|2020-09-01 09:55:00|2882.7|2880.7|2882|2880|2884.3|2881.3|2881.7|2878.6|244
1598954400000|2020-09-01 10:00:00|2882.2|2880.2|2880.9|2877.4|2883.6|2880.3|2878.3|2874.5|502
1598954700000|2020-09-01 10:05:00|2880.5|2877|2882.2|2878.7|2883|2880.1|2876.5|2873|459
1598955000000|2020-09-01 10:10:00|2882.1|2878.6|2884.3|2880.8|2886.6|2882.1|2880.3|2877.6|370
1598955300000|2020-09-01 10:15:00|2884.7|2881.2|2884.6|2881.1|2887.3|2883.3|2881.9|2879.2|458
1598955600000|2020-09-01 10:20:00|2884.5|2881|2887.7|2884.2|2888.7|2885.8|2882.8|2880.2|490
1598955900000|2020-09-01 10:25:00|2888.5|2885|2886.6|2883.1|2889.1|2885.6|2884.9|2881.7|549
1598956200000|2020-09-01 10:30:00|2886.8|2883.3|2888|2884.5|2889.2|2886|2885.6|2881.9|550
1598956500000|2020-09-01 10:35:00|2888.4|2884.9|2883.8|2881.8|2888.7|2886.1|2883|2880|459
1598956800000|2020-09-01 10:40:00|2883.9|2881.9|2886.4|2882.9|2888.2|2883.8|2883.1|2879|313
1598957100000|2020-09-01 10:45:00|2886.2|2882.7|2889.6|2886.1|2890.4|2887.1|2886.2|2882.7|415
1598957400000|2020-09-01 10:50:00|2889|2885.5|2889.4|2887.4|2892.1|2888.7|2888.4|2883.2|439
1598957700000|2020-09-01 10:55:00|2890.3|2886.8|2890.9|2888.9|2892.5|2889.4|2889.2|2886.2|570
1598958000000|2020-09-01 11:00:00|2891.5|2888|2888.3|2884.8|2892|2888.7|2888.1|2884.1|599
1598958300000|2020-09-01 11:05:00|2888.4|2884.9|2887.6|2884.1|2889.3|2886.3|2886.6|2883.1|529
1598958600000|2020-09-01 11:10:00|2887.8|2884.3|2887.1|2883.6|2890|2886.8|2885.9|2882.4|437
1598958900000|2020-09-01 11:15:00|2887|2883.5|2887.3|2883.8|2890.9|2886.4|2885.7|2882.3|517
1598959200000|2020-09-01 11:20:00|2887.4|2883.9|2887.8|2884.3|2888.3|2885|2884.9|2881.9|365
1598959500000|2020-09-01 11:25:00|2887.9|2884.4|2889.8|2886.3|2890.9|2887.4|2885.9|2881.9|376
1598959800000|2020-09-01 11:30:00|2889.9|2886.4|2885.4|2881.9|2891.2|2887.9|2883.8|2881.3|550
1598960100000|2020-09-01 11:35:00|2885.3|2881.8|2887.3|2883.8|2888.9|2885.4|2884.1|2881.6|465
1598960400000|2020-09-01 11:40:00|2887.7|2884.2|2884|2880.5|2888.7|2885.2|2881.3|2878.6|510
1598960700000|2020-09-01 11:45:00|2884.2|2880.7|2884.7|2881.2|2886.8|2883.3|2883|2879.5|458
1598961000000|2020-09-01 11:50:00|2884.6|2881.1|2883|2879.5|2885.6|2882.3|2881.7|2878.2|487
1598961300000|2020-09-01 11:55:00|2883.1|2879.6|2885.3|2881.8|2886.8|2882.6|2881.2|2877.7|531
1598961600000|2020-09-01 12:00:00|2885.8|2882.3|2885.9|2882.4|2887.1|2883.6|2877.5|2874.3|899
1598961900000|2020-09-01 12:05:00|2885.8|2882.3|2884.4|2880.9|2886.8|2883.9|2882.2|2879|617
1598962200000|2020-09-01 12:10:00|2884.3|2880.8|2881.5|2879.5|2885.1|2882.6|2878.7|2875.7|635
1598962500000|2020-09-01 12:15:00|2881.4|2879.4|2879.5|2876|2884.2|2881|2879.5|2876|784
1598962800000|2020-09-01 12:20:00|2878.6|2876.6|2871|2867.5|2882.9|2879.4|2869.2|2866.4|1017
1598963100000|2020-09-01 12:25:00|2869.2|2865.7|2871.7|2868.2|2874.8|2870.4|2863.2|2859.7|843
1598963400000|2020-09-01 12:30:00|2871.5|2868|2876.3|2872.8|2877.9|2873.7|2867.8|2865.2|957
1598963700000|2020-09-01 12:35:00|2876.1|2872.6|2878.2|2874.7|2880.3|2877.1|2873.8|2871.6|1038
1598964000000|2020-09-01 12:40:00|2879.6|2876.1|2882.2|2878.7|2884.6|2881.1|2874.2|2870.9|1275
1598964300000|2020-09-01 12:45:00|2882.1|2878.6|2880.8|2877.3|2885|2882|2880.1|2877.3|927
1598964600000|2020-09-01 12:50:00|2881.6|2878.1|2878|2876|2885.6|2882.3|2877.6|2874.8|774
1598964900000|2020-09-01 12:55:00|2878.1|2876.1|2880.2|2878.2|2882.5|2880.5|2877.4|2874.4|724
1598965200000|2020-09-01 13:00:00|2880.1|2878.1|2879.4|2877.4|2883.7|2881.5|2870.7|2868.3|1165
1598965500000|2020-09-01 13:05:00|2879.3|2877.3|2872.4|2870.4|2882|2880|2870|2867.4|1154
1598965800000|2020-09-01 13:10:00|2872.5|2870.5|2874.8|2871.3|2877.1|2873.9|2870.8|2868.5|1272
1598966100000|2020-09-01 13:15:00|2874.6|2871.1|2876.1|2874.1|2877.9|2874.9|2868.9|2866.2|1287
1598966400000|2020-09-01 13:20:00|2876.3|2874.3|2874.2|2872.2|2881.1|2879.1|2873.2|2871.2|1274
1598966700000|2020-09-01 13:25:00|2874.4|2872.4|2875|2871.5|2876.6|2874.5|2871.9|2869.4|1108
1598967000000|2020-09-01 13:30:00|2873.7|2871.7|2863.3|2861.3|2875.8|2872.9|2859.1|2857.1|1710
1598967300000|2020-09-01 13:35:00|2862.6|2860.6|2853.3|2849.8|2862.7|2860.7|2845.3|2842.1|1743
1598967600000|2020-09-01 13:40:00|2852.8|2849.3|2858.3|2856.3|2859.7|2856.8|2851.4|2849.2|1460
1598967900000|2020-09-01 13:45:00|2858.5|2855|2858|2854.5|2868.5|2865.6|2857|2854.5|1530
1598968200000|2020-09-01 13:50:00|2857.2|2855.2|2853.6|2850.1|2859.9|2857.1|2850.6|2847.5|1363
1598968500000|2020-09-01 13:55:00|2852.8|2850.8|2856.5|2853|2860.1|2856.8|2851.2|2848|1201
1598968800000|2020-09-01 14:00:00|2855.8|2852.3|2842.3|2840.3|2855.8|2852.3|2835.7|2832.4|1898
1598969100000|2020-09-01 14:05:00|2842.1|2840.1|2846.5|2844.5|2849.4|2846.8|2840.1|2838.1|1604
1598969400000|2020-09-01 14:10:00|2846.6|2844.6|2849.2|2847.2|2853.9|2850.2|2844.5|2841.9|1252
1598969700000|2020-09-01 14:15:00|2849.1|2847.1|2846.6|2844.6|2853.5|2850.8|2845.1|2842.4|1313
1598970000000|2020-09-01 14:20:00|2846.4|2844.4|2844.7|2842.7|2847.4|2844.6|2835.7|2833|1433
1598970300000|2020-09-01 14:25:00|2844.9|2842.9|2848.1|2844.6|2852.1|2849.5|2841.4|2838.4|1443
1598970600000|2020-09-01 14:30:00|2847.9|2844.4|2842.7|2840.7|2853.7|2851.4|2842.1|2839.9|1503
1598970900000|2020-09-01 14:35:00|2842.8|2840.8|2846.3|2842.8|2847.5|2845|2839.3|2837|1387
1598971200000|2020-09-01 14:40:00|2846.2|2842.7|2831.7|2828.2|2846.2|2843.6|2827.3|2824.7|1431
1598971500000|2020-09-01 14:45:00|2831.8|2828.3|2837.3|2835.3|2837.8|2835.3|2827.1|2824|1311
1598971800000|2020-09-01 14:50:00|2837.2|2835.2|2846.8|2844.8|2849.4|2846.6|2835.7|2832.7|1391
1598972100000|2020-09-01 14:55:00|2846.6|2844.6|2851.5|2849.5|2854.5|2852|2846.5|2844.5|1455
1598972400000|2020-09-01 15:00:00|2851.7|2849.7|2852.4|2848.9|2855.5|2852.5|2848.9|2846.2|1096
1598972700000|2020-09-01 15:05:00|2851.7|2849.7|2848.5|2845|2852.4|2849.7|2847.5|2845|952
1598973000000|2020-09-01 15:10:00|2848.7|2845.2|2847.9|2844.4|2850.3|2847.4|2845.2|2843.1|915
1598973300000|2020-09-01 15:15:00|2848|2844.5|2852.8|2850.8|2857.4|2854.6|2847.4|2844.5|883
1598973600000|2020-09-01 15:20:00|2852.7|2850.7|2849.2|2847.2|2856.9|2854.3|2848.7|2846.2|1187
1598973900000|2020-09-01 15:25:00|2849.1|2847.1|2850.1|2846.6|2852.1|2849.6|2847.2|2844.5|961
1598974200000|2020-09-01 15:30:00|2849.3|2847.3|2849.1|2845.6|2852.9|2849.2|2846.8|2844.3|929
1598974500000|2020-09-01 15:35:00|2849|2845.5|2843.6|2841.6|2849.3|2846.6|2842.3|2839.3|1087
1598974800000|2020-09-01 15:40:00|2843.7|2841.7|2844.6|2842.6|2847|2845|2842.4|2839.5|1016
1598975100000|2020-09-01 15:45:00|2844.2|2842.2|2840.5|2838.5|2844.8|2842.7|2839.9|2837.4|1032
1598975400000|2020-09-01 15:50:00|2841|2839|2841.3|2839.3|2844.2|2841.9|2840.7|2837.9|825
1598975700000|2020-09-01 15:55:00|2841.9|2839.9|2843.6|2840.1|2843.7|2840.8|2839.5|2836.5|906
1598976000000|2020-09-01 16:00:00|2843.1|2841.1|2838.4|2834.9|2844|2841.2|2837|2833.6|725
1598976300000|2020-09-01 16:05:00|2838.3|2834.8|2843.4|2841.4|2845|2842.1|2838.1|2834.7|689
1598976600000|2020-09-01 16:10:00|2843.5|2841.5|2847|2843.5|2848.6|2844.7|2842.9|2840|613
1598976900000|2020-09-01 16:15:00|2846.1|2844.1|2847.4|2845.4|2848.7|2845.8|2844.8|2842|433
1598977200000|2020-09-01 16:20:00|2847.5|2845.5|2846.6|2843.1|2848.9|2846|2845.8|2842.7|523
1598977500000|2020-09-01 16:25:00|2846.5|2843|2845.6|2843.6|2848.7|2845.8|2845.3|2842.6|653
1598977800000|2020-09-01 16:30:00|2845.5|2843.5|2843.6|2840.1|2847.1|2844.4|2841.8|2839|751
1598978100000|2020-09-01 16:35:00|2843.7|2840.2|2845.5|2843.5|2847.1|2844.2|2842.7|2840.1|680
1598978400000|2020-09-01 16:40:00|2845.4|2843.4|2847.7|2845.7|2849.4|2845.9|2845.2|2842.7|574
1598978700000|2020-09-01 16:45:00|2847.8|2845.8|2848.8|2846.8|2850.2|2847.1|2847.2|2844.1|569
1598979000000|2020-09-01 16:50:00|2848.7|2846.7|2847.4|2845.4|2850.5|2847.7|2847.1|2844.1|599
1598979300000|2020-09-01 16:55:00|2847.5|2845.5|2846.6|2844.6|2849.9|2847.1|2845.7|2842.7|641
1598979600000|2020-09-01 17:00:00|2846.8|2844.8|2840.8|2837.3|2847.4|2844.8|2839|2836.1|689
1598979900000|2020-09-01 17:05:00|2840|2838|2833.1|2831.1|2841.6|2839.1|2832.9|2829.6|746
1598980200000|2020-09-01 17:10:00|2833.8|2830.3|2832.7|2829.2|2837.4|2832.5|2830.4|2826.1|919
1598980500000|2020-09-01 17:15:00|2832.5|2829|2833.9|2831.9|2836.1|2832.1|2829.2|2824.6|872
1598980800000|2020-09-01 17:20:00|2834.7|2831.2|2839|2835.5|2840.1|2836.7|2832.5|2827.1|869
1598981100000|2020-09-01 17:25:00|2838.6|2835.1|2838.7|2835.2|2841.8|2837|2836|2832.6|840
1598981400000|2020-09-01 17:30:00|2838.6|2835.1|2838.5|2835|2843.2|2837.9|2837|2833.2|655
1598981700000|2020-09-01 17:35:00|2838.2|2834.7|2837.3|2835.3|2840|2836.4|2836.6|2834.2|478
1598982000000|2020-09-01 17:40:00|2837.4|2835.4|2837.2|2833.7|2840.5|2836.4|2834.6|2831.8|500
1598982300000|2020-09-01 17:45:00|2837.1|2833.6|2834.1|2832.1|2839|2835.9|2832.9|2830.1|639
1598982600000|2020-09-01 17:50:00|2834.2|2832.2|2835.2|2831.7|2835.4|2832.4|2829.7|2826.9|572
1598982900000|2020-09-01 17:55:00|2834.3|2832.3|2833|2831|2837|2834|2832.9|2829.6|479
1598983200000|2020-09-01 18:00:00|2832.9|2830.9|2830.9|2828.9|2834.9|2831.1|2830|2826.4|463
1598983500000|2020-09-01 18:05:00|2830.8|2828.8|2833.4|2829.9|2836.4|2832|2830.2|2827|493
1598983800000|2020-09-01 18:10:00|2832.7|2830.7|2831.8|2829.8|2835.9|2832.5|2831|2828.4|523
1598984100000|2020-09-01 18:15:00|2831.7|2829.7|2830.3|2826.8|2831.7|2829.7|2827.7|2824.1|494
1598984400000|2020-09-01 18:20:00|2830.1|2826.6|2832.1|2826.7|2833.3|2829.3|2827.7|2824.4|527
1598984700000|2020-09-01 18:25:00|2830.8|2828.8|2830.5|2828.5|2833.5|2829.3|2829.6|2825.6|524
1598985000000|2020-09-01 18:30:00|2830.9|2827.4|2826.8|2824.8|2831.4|2828.4|2825.5|2821.9|372
1598985300000|2020-09-01 18:35:00|2827.3|2825.3|2811.5|2809.5|2829.2|2825.4|2811.5|2808.5|768
1598985600000|2020-09-01 18:40:00|2811.8|2809.8|2773.6|2770.1|2813.1|2809.8|2760.1|2754.1|1425
1598985900000|2020-09-01 18:45:00|2773.4|2769.9|2800.5|2797|2803.3|2799.8|2771.4|2767.9|1401
1598986200000|2020-09-01 18:50:00|2799.9|2796.4|2802.7|2799.2|2805.4|2802.5|2797|2794.4|1070
1598986500000|2020-09-01 18:55:00|2802.8|2799.3|2788|2786|2803.9|2799.6|2787.2|2785.1|743
1598986800000|2020-09-01 19:00:00|2787.9|2785.9|2798.1|2794.6|2800.8|2796.6|2785.1|2783|768
1598987100000|2020-09-01 19:05:00|2798.2|2794.7|2795.3|2791.8|2799.1|2796|2794.6|2790.5|481
1598987400000|2020-09-01 19:10:00|2796.2|2790.7|2793.9|2790.4|2801.4|2797.9|2793|2789.3|643
1598987700000|2020-09-01 19:15:00|2794.1|2790.6|2794.2|2790.7|2797.1|2793.5|2789.6|2785.5|553
1598988000000|2020-09-01 19:20:00|2794.4|2790.9|2793.9|2791.9|2799|2793.8|2792.1|2788.2|372
1598988300000|2020-09-01 19:25:00|2793.8|2791.8|2796.8|2794.8|2799.3|2796.4|2793.8|2791|444
1598988600000|2020-09-01 19:30:00|2797.4|2793.9|2806.8|2797.2|2806.8|2802.4|2793.8|2790.9|581
1598988900000|2020-09-01 19:35:00|2804.5|2801|2806|2804|2808.4|2805.7|2801.9|2798|510
1598989200000|2020-09-01 19:40:00|2805.7|2803.7|2807.4|2803.9|2810|2806.7|2804.2|2800.9|554
1598989500000|2020-09-01 19:45:00|2806.6|2804.6|2808.6|2805.1|2814.1|2810.8|2806.6|2802.8|738
1598989800000|2020-09-01 19:50:00|2809.1|2805.6|2811.1|2809.1|2814.9|2811.8|2807.5|2803.8|659
1598990100000|2020-09-01 19:55:00|2811|2809|2811.9|2808.4|2817.2|2813|2809.3|2805.9|749
1598990400000|2020-09-01 20:00:00|2812.1|2808.6|2808.7|2805.2|2813.1|2809.3|2805.9|2802.6|358
1598990700000|2020-09-01 20:05:00|2808.4|2804.9|2796.9|2793.4|2809.9|2806.2|2796.2|2791.9|386
1598991000000|2020-09-01 20:10:00|2797|2793.5|2804.6|2801.1|2805.4|2801.3|2797|2792.7|227
1598991300000|2020-09-01 20:15:00|2804.2|2800.7|2812.3|2808.8|2812.6|2809.1|2803.9|2799.5|393
1598991600000|2020-09-01 20:20:00|2812.4|2808.9|2810.2|2806.7|2813|2809.4|2808.9|2803.4|282
1598991900000|2020-09-01 20:25:00|2810.9|2805.5|2813.2|2809.7|2814.5|2809.9|2808|2804.3|219
1598992200000|2020-09-01 20:30:00|2813.3|2809.8|2813.8|2810.3|2816.6|2811.4|2811.4|2806.3|234
1598992500000|2020-09-01 20:35:00|2815.3|2810.2|2810.5|2807|2816.4|2812.4|2808.8|2803.6|152
1598992800000|2020-09-01 20:40:00|2810.9|2805|2808|2804.5|2812.5|2807.5|2807.4|2803.2|190
1598993100000|2020-09-01 20:45:00|2808.2|2804.7|2811.5|2806.3|2814.7|2809.6|2806.9|2803.1|289
1598993400000|2020-09-01 20:50:00|2812.4|2806.6|2817.8|2811.1|2818.6|2813.8|2809.5|2805.6|269
1598993700000|2020-09-01 20:55:00|2817.4|2811.3|2816.3|2809.6|2818.7|2812.9|2814|2808.4|360
1598997600000|2020-09-01 22:00:00|2814.6|2809|2810.6|2802.6|2816.1|2810.1|2805|2796.4|514
1598997900000|2020-09-01 22:05:00|2810.5|2802.7|2806.9|2799.7|2813.1|2807.3|2805.2|2799.2|442
1598998200000|2020-09-01 22:10:00|2806.3|2799.6|2810.4|2806.9|2813.2|2807.4|2805.5|2799.6|332
1598998500000|2020-09-01 22:15:00|2811.1|2806.1|2814.5|2809.3|2816.6|2810.8|2810|2804.5|266
1598998800000|2020-09-01 22:20:00|2816.1|2809.5|2816.2|2810.3|2817.3|2812.5|2808|2802.8|522
1598999100000|2020-09-01 22:25:00|2815.4|2810.2|2822.6|2816.6|2825.3|2819|2815|2808.2|464
1598999400000|2020-09-01 22:30:00|2822.2|2817.1|2822.8|2819.3|2830.5|2823.8|2821|2815.6|641
1598999700000|2020-09-01 22:35:00|2823.7|2818.6|2822.7|2819.2|2829.3|2822.5|2821.7|2817.1|396
1599000000000|2020-09-01 22:40:00|2822.6|2819.1|2821.4|2815.7|2825.7|2819.8|2820.3|2815.1|407
1599000300000|2020-09-01 22:45:00|2821.3|2815.6|2820.2|2814.4|2823.4|2817.5|2817.6|2812.5|431
1599000600000|2020-09-01 22:50:00|2819.5|2813.7|2818|2812.9|2821.8|2815.9|2815.7|2811.5|306
1599000900000|2020-09-01 22:55:00|2818.1|2813|2822.3|2817.2|2826.6|2821.3|2814.2|2810.2|479
1599001200000|2020-09-01 23:00:00|2821|2817.5|2821.4|2817.9|2825|2820|2819.2|2814|401
1599001500000|2020-09-01 23:05:00|2821|2819|2822.4|2818.9|2826.4|2821|2819.5|2814|384
1599001800000|2020-09-01 23:10:00|2824.3|2818.8|2824.1|2820.6|2831|2825.2|2822.2|2817.1|375
1599002100000|2020-09-01 23:15:00|2824.6|2821.1|2821.8|2816.8|2826|2821.1|2819.7|2815.1|341
1599002400000|2020-09-01 23:20:00|2820.8|2817.3|2820.3|2816.8|2824.3|2819.3|2818.4|2813.9|321
1599002700000|2020-09-01 23:25:00|2821.3|2816.2|2818.5|2815|2821.5|2817|2817.8|2813.2|268
1599003000000|2020-09-01 23:30:00|2817.5|2815.5|2823.3|2819.8|2825.5|2820.6|2817.5|2814.5|365
1599003300000|2020-09-01 23:35:00|2823|2819.5|2823.4|2819.9|2825.9|2821.9|2822.2|2818.8|300
1599003600000|2020-09-01 23:40:00|2823.5|2820|2822.6|2819.1|2825.9|2820.9|2821.8|2818|204
1599003900000|2020-09-01 23:45:00|2822.7|2819.2|2824.1|2820.6|2825.4|2821.1|2819.7|2816.6|290
1599004200000|2020-09-01 23:50:00|2824.2|2820.7|2827.3|2823.8|2830.8|2826.3|2823.3|2819.6|420
1599004500000|2020-09-01 23:55:00|2827.1|2823.6|2831.5|2828|2834.2|2830.5|2825.3|2821.7|457
1598918400000|2020-09-01 00:00:00|2816.8|2810.9|2817|2811.6|2818.2|2813.4|2813.7|2808.1|402
1598918700000|2020-09-01 00:05:00|2816.9|2810.9|2823|2818|2827.2|2820.7|2815.5|2808.9|474
1598919000000|2020-09-01 00:10:00|2823.1|2817.6|2826.1|2820.9|2827.7|2822.2|2820.1|2816|436
1598919300000|2020-09-01 00:15:00|2825.7|2820.6|2821.6|2818.1|2826.9|2821.7|2821.1|2815.7|367
1598919600000|2020-09-01 00:20:00|2824.4|2818.8|2821.4|2817.9|2826|2820.6|2819.8|2815|343
1598919900000|2020-09-01 00:25:00|2822.8|2817.6|2823.5|2817.6|2825.1|2819.9|2819.4|2814.3|304
1598920200000|2020-09-01 00:30:00|2821.9|2818.4|2821.9|2816.5|2826|2820.6|2819.9|2812.7|264
1598920500000|2020-09-01 00:35:00|2821.8|2816.6|2822.7|2817.6|2823.9|2818.5|2819.1|2813|275
1598920800000|2020-09-01 00:40:00|2820.7|2817.2|2817.2|2813.7|2823.8|2818.1|2816.7|2812.5|311
1598921100000|2020-09-01 00:45:00|2817|2813.5|2820.8|2817.3|2824.5|2818.9|2816.1|2812.5|379
1598921400000|2020-09-01 00:50:00|2820.6|2817.1|2816.3|2812.8|2823.5|2818.4|2813.7|2810.2|457
1598921700000|2020-09-01 00:55:00|2816.8|2813.3|2817.1|2813.6|2820.5|2815.2|2813.2|2809|483
1598922000000|2020-09-01 01:00:00|2816.8|2813.3|2824|2820.5|2827.1|2822.2|2816|2812.2|1117
1598922300000|2020-09-01 01:05:00|2823.9|2820.4|2825.2|2821.7|2827.2|2822.8|2821.6|2816.6|826
1598922600000|2020-09-01 01:10:00|2824.9|2821.4|2821|2817.5|2827.2|2823.1|2820.4|2814.7|750
1598922900000|2020-09-01 01:15:00|2821.1|2817.6|2825.2|2821.7|2827.9|2823.4|2820.1|2815.2|799
1598923200000|2020-09-01 01:20:00|2825|2821.5|2825.2|2821.7|2827.4|2824.4|2823.7|2818.8|695
1598923500000|2020-09-01 01:25:00|2824.7|2819|2826.3|2821.3|2827.7|2825|2824.2|2818.8|650
1598923800000|2020-09-01 01:30:00|2826.1|2821.1|2822.4|2818.9|2827.5|2824.4|2821.1|2816.1|674
1598924100000|2020-09-01 01:35:00|2822.6|2819.1|2830.7|2827.2|2832.5|2827.7|2821.2|2816.2|1027
1598924400000|2020-09-01 01:40:00|2830.4|2828.4|2831.2|2827.7|2833.9|2830.7|2829.5|2823.7|701
1598924700000|2020-09-01 01:45:00|2831|2827.5|2831.4|2829.4|2836.1|2830|2830.1|2824.6|558
1598925000000|2020-09-01 01:50:00|2831.7|2829.7|2833.7|2830.2|2836.2|2831.1|2830.4|2825.1|681
1598925300000|2020-09-01 01:55:00|2834.4|2829.2|2841.9|2838.4|2847.4|2843.6|2833.6|2829.2|1429
1598925600000|2020-09-01 02:00:00|2842.9|2837.1|2849.8|2844.6|2854.4|2850.9|2840.4|2835|1256
1598925900000|2020-09-01 02:05:00|2849.1|2843.9|2850.4|2846.9|2852.5|2849.3|2844.4|2839.3|1297
1598926200000|2020-09-01 02:10:00|2849.5|2846|2850.5|2847|2854.8|2852.1|2847.3|2842.5|870
1598926500000|2020-09-01 02:15:00|2850.6|2847.1|2847.7|2844.2|2851.5|2847.1|2844.7|2840.6|685
1598926800000|2020-09-01 02:20:00|2847.8|2844.3|2855.1|2851.6|2857.3|2852.5|2847|2843.8|658
1598927100000|2020-09-01 02:25:00|2855.6|2852.1|2858.8|2855.3|2863.2|2858.6|2854.2|2850.8|971
1598927400000|2020-09-01 02:30:00|2862.6|2857|2858.8|2855.3|2862.6|2857.9|2853.1|2849.6|988
1598927700000|2020-09-01 02:35:00|2859|2855.5|2866.5|2864.5|2867.4|2864.7|2856.8|2853.9|942
1598928000000|2020-09-01 02:40:00|2866.6|2864.6|2868.7|2865.2|2872.5|2868.4|2861.3|2858.5|1028
1598928300000|2020-09-01 02:45:00|2869.1|2865.6|2866.2|2862.7|2880.6|2876.1|2864.5|2861.1|1265
1598928600000|2020-09-01 02:50:00|2866.6|2863.1|2870.1|2866.6|2873.1|2870.1|2865.8|2862.3|828
1598928900000|2020-09-01 02:55:00|2870.3|2866.8|2880.1|2876.6|2884.2|2880.6|2869.6|2866.1|899
1598929200000|2020-09-01 03:00:00|2879.6|2876.1|2869.7|2867.7|2882.8|2877.3|2868.3|2866.3|869
1598929500000|2020-09-01 03:05:00|2869.5|2867.5|2867.1|2865.1|2870.5|2868.5|2864.8|2862.8|661
1598929800000|2020-09-01 03:10:00|2867.4|2865.4|2866.5|2864.5|2876.2|2871.2|2866.1|2863.4|685
1598930100000|2020-09-01 03:15:00|2866.4|2864.4|2870.6|2864.7|2870.8|2866.6|2863.1|2860.9|702
1598930400000|2020-09-01 03:20:00|2870.2|2865|2870|2866.5|2873.4|2867.8|2864.9|2860.2|829
1598930700000|2020-09-01 03:25:00|2871.2|2866.1|2872.8|2870.8|2877.9|2871.1|2869.1|2865.3|702
1598931000000|2020-09-01 03:30:00|2876.7|2868.3|2866.6|2864.6|2876.7|2872.3|2864.7|2860.6|662
1598931300000|2020-09-01 03:35:00|2866.5|2864.5|2861.8|2856.4|2869.9|2864.5|2858.8|2853.9|865
1598931600000|2020-09-01 03:40:00|2861.3|2857.8|2859.8|2857.8|2867.6|2863|2859.1|2855.5|701
1598931900000|2020-09-01 03:45:00|2861.7|2858.2|2865.6|2863.6|2869|2864|2860.5|2857.5|583
1598932200000|2020-09-01 03:50:00|2866.7|2863.2|2864.6|2862.6|2868.8|2864.5|2862.8|2854.7|463
1598932500000|2020-09-01 03:55:00|2865.6|2862.1|2866.7|2861.2|2869.8|2865|2865.4|2858.7|390
1598932800000|2020-09-01 04:00:00|2866.9|2861.9|2869|2865.5|2871.5|2866.2|2865.8|2860.4|405
1598933100000|2020-09-01 04:05:00|2868.9|2865.4|2870.6|2867.1|2874.4|2869.6|2867.6|2862.8|366
1598933400000|2020-09-01 04:10:00|2870.4|2866.9|2871.2|2867.7|2874.7|2869.8|2867.8|2863|448
1598933700000|2020-09-01 04:15:00|2872.2|2867.1|2867.1|2863.6|2873.8|2868.3|2866.1|2860.4|312
1598934000000|2020-09-01 04:20:00|2867.2|2863.7|2866.5|2863|2869.4|2864.9|2865.6|2859.6|287
1598934300000|2020-09-01 04:25:00|2867.5|2861.8|2867.2|2865.2|2869.6|2866.1|2866.6|2860.8|202
1598934600000|2020-09-01 04:30:00|2868.3|2863|2874|2870.5|2878.4|2873.3|2867.7|2862.1|656
1598934900000|2020-09-01 04:35:00|2874.2|2870.7|2871.1|2867.6|2875.4|2871.9|2869.1|2864.3|511
1598935200000|2020-09-01 04:40:00|2870.9|2867.4|2868.6|2865.1|2872.6|2869.1|2866.9|2861.4|469
1598935500000|2020-09-01 04:45:00|2868.7|2865.2|2871.6|2868.1|2874.1|2869|2867.7|2862.9|412
1598935800000|2020-09-01 04:50:00|2871.4|2867.9|2868.2|2864.7|2874.5|2869.5|2868|2864.5|338
1598936100000|2020-09-01 04:55:00|2867.6|2864.1|2871.9|2866.8|2873.6|2868.1|2867.6|2864.1|306
1598936400000|2020-09-01 05:00:00|2871.2|2866|2870.4|2866.9|2876.3|2870.7|2869.9|2866|447
1598936700000|2020-09-01 05:05:00|2871.2|2867.7|2871.3|2867.8|2875.1|2869.8|2870.4|2866.9|334
1598937000000|2020-09-01 05:10:00|2871.2|2867.7|2871.2|2867.7|2876.6|2871.1|2870.4|2867|331
1598937300000|2020-09-01 05:15:00|2872|2868.5|2875.4|2871.9|2880.6|2874.9|2870.9|2867.4|577
1598937600000|2020-09-01 05:20:00|2875.5|2872|2874.2|2870.7|2880.3|2874.9|2872.5|2870.3|776
1598937900000|2020-09-01 05:25:00|2874.9|2871.4|2875.5|2870.3|2877.2|2872.5|2870.7|2867.2|704
1598938200000|2020-09-01 05:30:00|2874|2870.5|2872.9|2869.4|2879.2|2872.7|2870.4|2867.3|1025
1598938500000|2020-09-01 05:35:00|2876.2|2871.2|2873.8|2870.3|2878.8|2873.7|2871.9|2869.3|563
1598938800000|2020-09-01 05:40:00|2874.1|2870.6|2874.1|2870.6|2877.3|2872.4|2870.6|2867.1|641
1598939100000|2020-09-01 05:45:00|2873.7|2870.2|2877.3|2873.8|2880.3|2875.5|2869.7|2867|762
1598939400000|2020-09-01 05:50:00|2877.6|2874.1|2876.2|2872.7|2880.7|2875|2873.7|2870.4|603
1598939700000|2020-09-01 05:55:00|2876.1|2872.6|2871.2|2869.2|2879.4|2874|2871.2|2868|745
1598940000000|2020-09-01 06:00:00|2871|2869|2861.6|2858.1|2874.3|2869.8|2859.4|2855.2|1105
1598940300000|2020-09-01 06:05:00|2861.9|2856.6|2869.9|2866.4|2873.5|2868.3|2861.2|2856.4|899
1598940600000|2020-09-01 06:10:00|2870|2866.5|2870.8|2865.5|2872.4|2868.4|2865.9|2860.8|881
1598940900000|2020-09-01 06:15:00|2870|2866.5|2870.2|2866.7|2871.2|2867.7|2866.9|2861.6|726
1598941200000|2020-09-01 06:20:00|2870.4|2866.9|2864.1|2860.6|2872.7|2867.8|2863.2|2858.8|776
1598941500000|2020-09-01 06:25:00|2863.9|2860.4|2860.7|2857.2|2867|2861.8|2859.7|2855.3|954
1598941800000|2020-09-01 06:30:00|2860.8|2857.3|2858.4|2854.9|2863.5|2860|2854.6|2850.8|1168
1598942100000|2020-09-01 06:35:00|2858.5|2855|2863|2859.5|2864.4|2859.7|2856.4|2851.5|798
1598942400000|2020-09-01 06:40:00|2863.1|2859.6|2868|2864.5|2870.8|2864.9|2862.3|2857.8|782
1598942700000|2020-09-01 06:45:00|2867.8|2864.3|2867.3|2863.8|2870.1|2865.4|2864.6|2861.1|592
1598943000000|2020-09-01 06:50:00|2867.5|2864|2873.1|2869.6|2876.8|2871.3|2866.5|2862.4|764
1598943300000|2020-09-01 06:55:00|2873.2|2869.7|2872.4|2868.9|2874.4|2870.6|2869.4|2864.8|792
1598943600000|2020-09-01 07:00:00|2872.5|2869|2873.6|2870.1|2875.1|2871.6|2869.5|2866|556
1598943900000|2020-09-01 07:05:00|2873.5|2870|2870.8|2867.3|2875.1|2871.7|2869.6|2866.1|611
1598944200000|2020-09-01 07:10:00|2870.7|2867.2|2868.9|2866.9|2873.7|2870.2|2868.2|2865.1|569
1598944500000|2020-09-01 07:15:00|2868.4|2866.4|2875.3|2871.8|2876.3|2872.8|2868.4|2865.3|640
1598944800000|2020-09-01 07:20:00|2875.8|2872.3|2876.8|2874.8|2883.4|2879.3|2873.3|2869.8|758
1598945100000|2020-09-01 07:25:00|2877.8|2874.3|2878.6|2875.1|2880.6|2877.1|2875.5|2872.8|657
1598945400000|2020-09-01 07:30:00|2878.5|2875|2876.4|2872.9|2881.1|2878.2|2873.3|2869.8|627
1598945700000|2020-09-01 07:35:00|2876.6|2873.1|2880.7|2877.2|2881.7|2878.9|2876|2872.5|752
1598946000000|2020-09-01 07:40:00|2880.6|2877.1|2885.4|2881.9|2887.1|2883.7|2880.1|2875.3|861
1598946300000|2020-09-01 07:45:00|2885.7|2882.2|2886.7|2883.2|2887|2883.5|2878.3|2874.3|849
1598946600000|2020-09-01 07:50:00|2886.3|2882.8|2877|2875|2886.3|2882.8|2877|2874|612
1598946900000|2020-09-01 07:55:00|2877.1|2875.1|2883.8|2880.3|2888.1|2885.3|2877.1|2874.8|722
1598947200000|2020-09-01 08:00:00|2883.3|2879.8|2883|2879.5|2884.2|2881|2878.8|2875.4|704
1598947500000|2020-09-01 08:05:00|2882.8|2879.3|2878.8|2876.8|2885.9|2882.3|2878.8|2876.4|494
1598947800000|2020-09-01 08:10:00|2879|2877|2881.2|2879.2|2884.2|2881.1|2878.7|2875.8|434
1598948100000|2020-09-01 08:15:00|2881|2879|2885.9|2882.4|2886.7|2883.2|2880|2877.4|474
1598948400000|2020-09-01 08:20:00|2885.8|2882.3|2883.1|2879.6|2887.8|2883.8|2882.6|2879.1|557
1598948700000|2020-09-01 08:25:00|2883|2879.5|2885.2|2881.7|2888.4|2884.9|2882.7|2878.5|595
1598949000000|2020-09-01 08:30:00|2885.3|2881.8|2880.9|2877.4|2886.9|2883.4|2879.5|2875.3|455
1598949300000|2020-09-01 08:35:00|2880.8|2877.3|2880.4|2878.4|2882.8|2878.6|2876.3|2873.2|661
1598949600000|2020-09-01 08:40:00|2881.4|2877.9|2877.5|2874|2883.1|2879.2|2876.1|2873.2|548
1598949900000|2020-09-01 08:45:00|2877.8|2874.3|2883.9|2880.4|2883.9|2880.4|2876.1|2873.1|599
1598950200000|2020-09-01 08:50:00|2883.6|2880.1|2882.4|2878.9|2885|2881.3|2880.8|2877.3|510
1598950500000|2020-09-01 08:55:00|2882|2878.5|2880.2|2878.2|2882.4|2878.9|2876.6|2873.1|559
1598950800000|2020-09-01 09:00:00|2880.9|2877.4|2880.7|2877.2|2884|2879.3|2878.8|2874.9|473
1598951100000|2020-09-01 09:05:00|2880.6|2877.1|2882|2878.5|2884.4|2880.6|2878.2|2874.7|400
1598951400000|2020-09-01 09:10:00|2882.2|2878.7|2882.7|2879.2|2884.2|2880.7|2880.5|2876.6|496
1598951700000|2020-09-01 09:15:00|2882.9|2879.4|2879.5|2876|2883.8|2879.7|2878.1|2874.6|484
1598952000000|2020-09-01 09:20:00|2880.3|2876.8|2884.7|2881.2|2886|2882.5|2879.2|2876.1|474
1598952300000|2020-09-01 09:25:00|2884.8|2881.3|2883.7|2880.2|2887.5|2882.6|2880.9|2878.3|473
1598952600000|2020-09-01 09:30:00|2883.6|2880.1|2882.8|2880.8|2886.1|2881.7|2881.2|2878.2|427
1598952900000|2020-09-01 09:35:00|2885|2880|2885.8|2883.8|2889.9|2885.5|2881.8|2878.7|447
1598953200000|2020-09-01 09:40:00|2885.7|2883.7|2886.1|2884.1|2889.9|2886.2|2884.8|2881.8|462
1598953500000|2020-09-01 09:45:00|2886.2|2882.7|2885.2|2881.7|2889.9|2886.4|2883.8|2881.3|470
1598953800000|2020-09-01 09:50:00|2884.2|2882.2|2882.6|2880.6|2886.1|2882.8|2882.1|2879|409
1598954100000|2020-09-01 09:55:00|2882.7|2880.7|2882|2880|2884.3|2881.3|2881.7|2878.6|244
1598954400000|2020-09-01 10:00:00|2882.2|2880.2|2880.9|2877.4|2883.6|2880.3|2878.3|2874.5|502
1598954700000|2020-09-01 10:05:00|2880.5|2877|2882.2|2878.7|2883|2880.1|2876.5|2873|459
1598955000000|2020-09-01 10:10:00|2882.1|2878.6|2884.3|2880.8|2886.6|2882.1|2880.3|2877.6|370
1598955300000|2020-09-01 10:15:00|2884.7|2881.2|2884.6|2881.1|2887.3|2883.3|2881.9|2879.2|458
1598955600000|2020-09-01 10:20:00|2884.5|2881|2887.7|2884.2|2888.7|2885.8|2882.8|2880.2|490
1598955900000|2020-09-01 10:25:00|2888.5|2885|2886.6|2883.1|2889.1|2885.6|2884.9|2881.7|549
1598956200000|2020-09-01 10:30:00|2886.8|2883.3|2888|2884.5|2889.2|2886|2885.6|2881.9|550
1598956500000|2020-09-01 10:35:00|2888.4|2884.9|2883.8|2881.8|2888.7|2886.1|2883|2880|459
1598956800000|2020-09-01 10:40:00|2883.9|2881.9|2886.4|2882.9|2888.2|2883.8|2883.1|2879|313
1598957100000|2020-09-01 10:45:00|2886.2|2882.7|2889.6|2886.1|2890.4|2887.1|2886.2|2882.7|415
1598957400000|2020-09-01 10:50:00|2889|2885.5|2889.4|2887.4|2892.1|2888.7|2888.4|2883.2|439
1598957700000|2020-09-01 10:55:00|2890.3|2886.8|2890.9|2888.9|2892.5|2889.4|2889.2|2886.2|570
1598958000000|2020-09-01 11:00:00|2891.5|2888|2888.3|2884.8|2892|2888.7|2888.1|2884.1|599
1598958300000|2020-09-01 11:05:00|2888.4|2884.9|2887.6|2884.1|2889.3|2886.3|2886.6|2883.1|529
1598958600000|2020-09-01 11:10:00|2887.8|2884.3|2887.1|2883.6|2890|2886.8|2885.9|2882.4|437
1598958900000|2020-09-01 11:15:00|2887|2883.5|2887.3|2883.8|2890.9|2886.4|2885.7|2882.3|517
1598959200000|2020-09-01 11:20:00|2887.4|2883.9|2887.8|2884.3|2888.3|2885|2884.9|2881.9|365
1598959500000|2020-09-01 11:25:00|2887.9|2884.4|2889.8|2886.3|2890.9|2887.4|2885.9|2881.9|376
1598959800000|2020-09-01 11:30:00|2889.9|2886.4|2885.4|2881.9|2891.2|2887.9|2883.8|2881.3|550
1598960100000|2020-09-01 11:35:00|2885.3|2881.8|2887.3|2883.8|2888.9|2885.4|2884.1|2881.6|465
1598960400000|2020-09-01 11:40:00|2887.7|2884.2|2884|2880.5|2888.7|2885.2|2881.3|2878.6|510
1598960700000|2020-09-01 11:45:00|2884.2|2880.7|2884.7|2881.2|2886.8|2883.3|2883|2879.5|458
1598961000000|2020-09-01 11:50:00|2884.6|2881.1|2883|2879.5|2885.6|2882.3|2881.7|2878.2|487
1598961300000|2020-09-01 11:55:00|2883.1|2879.6|2885.3|2881.8|2886.8|2882.6|2881.2|2877.7|531
1598961600000|2020-09-01 12:00:00|2885.8|2882.3|2885.9|2882.4|2887.1|2883.6|2877.5|2874.3|899
1598961900000|2020-09-01 12:05:00|2885.8|2882.3|2884.4|2880.9|2886.8|2883.9|2882.2|2879|617
1598962200000|2020-09-01 12:10:00|2884.3|2880.8|2881.5|2879.5|2885.1|2882.6|2878.7|2875.7|635
1598962500000|2020-09-01 12:15:00|2881.4|2879.4|2879.5|2876|2884.2|2881|2879.5|2876|784
1598962800000|2020-09-01 12:20:00|2878.6|2876.6|2871|2867.5|2882.9|2879.4|2869.2|2866.4|1017
1598963100000|2020-09-01 12:25:00|2869.2|2865.7|2871.7|2868.2|2874.8|2870.4|2863.2|2859.7|843
1598963400000|2020-09-01 12:30:00|2871.5|2868|2876.3|2872.8|2877.9|2873.7|2867.8|2865.2|957
1598963700000|2020-09-01 12:35:00|2876.1|2872.6|2878.2|2874.7|2880.3|2877.1|2873.8|2871.6|1038
1598964000000|2020-09-01 12:40:00|2879.6|2876.1|2882.2|2878.7|2884.6|2881.1|2874.2|2870.9|1275
1598964300000|2020-09-01 12:45:00|2882.1|2878.6|2880.8|2877.3|2885|2882|2880.1|2877.3|927
1598964600000|2020-09-01 12:50:00|2881.6|2878.1|2878|2876|2885.6|2882.3|2877.6|2874.8|774
1598964900000|2020-09-01 12:55:00|2878.1|2876.1|2880.2|2878.2|2882.5|2880.5|2877.4|2874.4|724
1598965200000|2020-09-01 13:00:00|2880.1|2878.1|2879.4|2877.4|2883.7|2881.5|2870.7|2868.3|1165
1598965500000|2020-09-01 13:05:00|2879.3|2877.3|2872.4|2870.4|2882|2880|2870|2867.4|1154
1598965800000|2020-09-01 13:10:00|2872.5|2870.5|2874.8|2871.3|2877.1|2873.9|2870.8|2868.5|1272
1598966100000|2020-09-01 13:15:00|2874.6|2871.1|2876.1|2874.1|2877.9|2874.9|2868.9|2866.2|1287
1598966400000|2020-09-01 13:20:00|2876.3|2874.3|2874.2|2872.2|2881.1|2879.1|2873.2|2871.2|1274
1598966700000|2020-09-01 13:25:00|2874.4|2872.4|2875|2871.5|2876.6|2874.5|2871.9|2869.4|1108
1598967000000|2020-09-01 13:30:00|2873.7|2871.7|2863.3|2861.3|2875.8|2872.9|2859.1|2857.1|1710
1598967300000|2020-09-01 13:35:00|2862.6|2860.6|2853.3|2849.8|2862.7|2860.7|2845.3|2842.1|1743
1598967600000|2020-09-01 13:40:00|2852.8|2849.3|2858.3|2856.3|2859.7|2856.8|2851.4|2849.2|1460
1598967900000|2020-09-01 13:45:00|2858.5|2855|2858|2854.5|2868.5|2865.6|2857|2854.5|1530
1598968200000|2020-09-01 13:50:00|2857.2|2855.2|2853.6|2850.1|2859.9|2857.1|2850.6|2847.5|1363
1598968500000|2020-09-01 13:55:00|2852.8|2850.8|2856.5|2853|2860.1|2856.8|2851.2|2848|1201
1598968800000|2020-09-01 14:00:00|2855.8|2852.3|2842.3|2840.3|2855.8|2852.3|2835.7|2832.4|1898
1598969100000|2020-09-01 14:05:00|2842.1|2840.1|2846.5|2844.5|2849.4|2846.8|2840.1|2838.1|1604
1598969400000|2020-09-01 14:10:00|2846.6|2844.6|2849.2|2847.2|2853.9|2850.2|2844.5|2841.9|1252
1598969700000|2020-09-01 14:15:00|2849.1|2847.1|2846.6|2844.6|2853.5|2850.8|2845.1|2842.4|1313
1598970000000|2020-09-01 14:20:00|2846.4|2844.4|2844.7|2842.7|2847.4|2844.6|2835.7|2833|1433
1598970300000|2020-09-01 14:25:00|2844.9|2842.9|2848.1|2844.6|2852.1|2849.5|2841.4|2838.4|1443
1598970600000|2020-09-01 14:30:00|2847.9|2844.4|2842.7|2840.7|2853.7|2851.4|2842.1|2839.9|1503
1598970900000|2020-09-01 14:35:00|2842.8|2840.8|2846.3|2842.8|2847.5|2845|2839.3|2837|1387
1598971200000|2020-09-01 14:40:00|2846.2|2842.7|2831.7|2828.2|2846.2|2843.6|2827.3|2824.7|1431
1598971500000|2020-09-01 14:45:00|2831.8|2828.3|2837.3|2835.3|2837.8|2835.3|2827.1|2824|1311
1598971800000|2020-09-01 14:50:00|2837.2|2835.2|2846.8|2844.8|2849.4|2846.6|2835.7|2832.7|1391
1598972100000|2020-09-01 14:55:00|2846.6|2844.6|2851.5|2849.5|2854.5|2852|2846.5|2844.5|1455
1598972400000|2020-09-01 15:00:00|2851.7|2849.7|2852.4|2848.9|2855.5|2852.5|2848.9|2846.2|1096
1598972700000|2020-09-01 15:05:00|2851.7|2849.7|2848.5|2845|2852.4|2849.7|2847.5|2845|952
1598973000000|2020-09-01 15:10:00|2848.7|2845.2|2847.9|2844.4|2850.3|2847.4|2845.2|2843.1|915
1598973300000|2020-09-01 15:15:00|2848|2844.5|2852.8|2850.8|2857.4|2854.6|2847.4|2844.5|883
1598973600000|2020-09-01 15:20:00|2852.7|2850.7|2849.2|2847.2|2856.9|2854.3|2848.7|2846.2|1187
1598973900000|2020-09-01 15:25:00|2849.1|2847.1|2850.1|2846.6|2852.1|2849.6|2847.2|2844.5|961
1598974200000|2020-09-01 15:30:00|2849.3|2847.3|2849.1|2845.6|2852.9|2849.2|2846.8|2844.3|929
1598974500000|2020-09-01 15:35:00|2849|2845.5|2843.6|2841.6|2849.3|2846.6|2842.3|2839.3|1087
1598974800000|2020-09-01 15:40:00|2843.7|2841.7|2844.6|2842.6|2847|2845|2842.4|2839.5|1016
1598975100000|2020-09-01 15:45:00|2844.2|2842.2|2840.5|2838.5|2844.8|2842.7|2839.9|2837.4|1032
1598975400000|2020-09-01 15:50:00|2841|2839|2841.3|2839.3|2844.2|2841.9|2840.7|2837.9|825
1598975700000|2020-09-01 15:55:00|2841.9|2839.9|2843.6|2840.1|2843.7|2840.8|2839.5|2836.5|906
1598976000000|2020-09-01 16:00:00|2843.1|2841.1|2838.4|2834.9|2844|2841.2|2837|2833.6|725
1598976300000|2020-09-01 16:05:00|2838.3|2834.8|2843.4|2841.4|2845|2842.1|2838.1|2834.7|689
1598976600000|2020-09-01 16:10:00|2843.5|2841.5|2847|2843.5|2848.6|2844.7|2842.9|2840|613
1598976900000|2020-09-01 16:15:00|2846.1|2844.1|2847.4|2845.4|2848.7|2845.8|2844.8|2842|433
1598977200000|2020-09-01 16:20:00|2847.5|2845.5|2846.6|2843.1|2848.9|2846|2845.8|2842.7|523
1598977500000|2020-09-01 16:25:00|2846.5|2843|2845.6|2843.6|2848.7|2845.8|2845.3|2842.6|653
1598977800000|2020-09-01 16:30:00|2845.5|2843.5|2843.6|2840.1|2847.1|2844.4|2841.8|2839|751
1598978100000|2020-09-01 16:35:00|2843.7|2840.2|2845.5|2843.5|2847.1|2844.2|2842.7|2840.1|680
1598978400000|2020-09-01 16:40:00|2845.4|2843.4|2847.7|2845.7|2849.4|2845.9|2845.2|2842.7|574
1598978700000|2020-09-01 16:45:00|2847.8|2845.8|2848.8|2846.8|2850.2|2847.1|2847.2|2844.1|569
1598979000000|2020-09-01 16:50:00|2848.7|2846.7|2847.4|2845.4|2850.5|2847.7|2847.1|2844.1|599
1598979300000|2020-09-01 16:55:00|2847.5|2845.5|2846.6|2844.6|2849.9|2847.1|2845.7|2842.7|641
1598979600000|2020-09-01 17:00:00|2846.8|2844.8|2840.8|2837.3|2847.4|2844.8|2839|2836.1|689
1598979900000|2020-09-01 17:05:00|2840|2838|2833.1|2831.1|2841.6|2839.1|2832.9|2829.6|746
1598980200000|2020-09-01 17:10:00|2833.8|2830.3|2832.7|2829.2|2837.4|2832.5|2830.4|2826.1|919
1598980500000|2020-09-01 17:15:00|2832.5|2829|2833.9|2831.9|2836.1|2832.1|2829.2|2824.6|872
1598980800000|2020-09-01 17:20:00|2834.7|2831.2|2839|2835.5|2840.1|2836.7|2832.5|2827.1|869
1598981100000|2020-09-01 17:25:00|2838.6|2835.1|2838.7|2835.2|2841.8|2837|2836|2832.6|840
1598981400000|2020-09-01 17:30:00|2838.6|2835.1|2838.5|2835|2843.2|2837.9|2837|2833.2|655
1598981700000|2020-09-01 17:35:00|2838.2|2834.7|2837.3|2835.3|2840|2836.4|2836.6|2834.2|478
1598982000000|2020-09-01 17:40:00|2837.4|2835.4|2837.2|2833.7|2840.5|2836.4|2834.6|2831.8|500
1598982300000|2020-09-01 17:45:00|2837.1|2833.6|2834.1|2832.1|2839|2835.9|2832.9|2830.1|639
1598982600000|2020-09-01 17:50:00|2834.2|2832.2|2835.2|2831.7|2835.4|2832.4|2829.7|2826.9|572
1598982900000|2020-09-01 17:55:00|2834.3|2832.3|2833|2831|2837|2834|2832.9|2829.6|479
1598983200000|2020-09-01 18:00:00|2832.9|2830.9|2830.9|2828.9|2834.9|2831.1|2830|2826.4|463
1598983500000|2020-09-01 18:05:00|2830.8|2828.8|2833.4|2829.9|2836.4|2832|2830.2|2827|493
1598983800000|2020-09-01 18:10:00|2832.7|2830.7|2831.8|2829.8|2835.9|2832.5|2831|2828.4|523
1598984100000|2020-09-01 18:15:00|2831.7|2829.7|2830.3|2826.8|2831.7|2829.7|2827.7|2824.1|494
1598984400000|2020-09-01 18:20:00|2830.1|2826.6|2832.1|2826.7|2833.3|2829.3|2827.7|2824.4|527
1598984700000|2020-09-01 18:25:00|2830.8|2828.8|2830.5|2828.5|2833.5|2829.3|2829.6|2825.6|524
1598985000000|2020-09-01 18:30:00|2830.9|2827.4|2826.8|2824.8|2831.4|2828.4|2825.5|2821.9|372
1598985300000|2020-09-01 18:35:00|2827.3|2825.3|2811.5|2809.5|2829.2|2825.4|2811.5|2808.5|768
1598985600000|2020-09-01 18:40:00|2811.8|2809.8|2773.6|2770.1|2813.1|2809.8|2760.1|2754.1|1425
1598985900000|2020-09-01 18:45:00|2773.4|2769.9|2800.5|2797|2803.3|2799.8|2771.4|2767.9|1401
1598986200000|2020-09-01 18:50:00|2799.9|2796.4|2802.7|2799.2|2805.4|2802.5|2797|2794.4|1070
1598986500000|2020-09-01 18:55:00|2802.8|2799.3|2788|2786|2803.9|2799.6|2787.2|2785.1|743
1598986800000|2020-09-01 19:00:00|2787.9|2785.9|2798.1|2794.6|2800.8|2796.6|2785.1|2783|768
1598987100000|2020-09-01 19:05:00|2798.2|2794.7|2795.3|2791.8|2799.1|2796|2794.6|2790.5|481
1598987400000|2020-09-01 19:10:00|2796.2|2790.7|2793.9|2790.4|2801.4|2797.9|2793|2789.3|643
1598987700000|2020-09-01 19:15:00|2794.1|2790.6|2794.2|2790.7|2797.1|2793.5|2789.6|2785.5|553
1598988000000|2020-09-01 19:20:00|2794.4|2790.9|2793.9|2791.9|2799|2793.8|2792.1|2788.2|372
1598988300000|2020-09-01 19:25:00|2793.8|2791.8|2796.8|2794.8|2799.3|2796.4|2793.8|2791|444
1598988600000|2020-09-01 19:30:00|2797.4|2793.9|2806.8|2797.2|2806.8|2802.4|2793.8|2790.9|581
1598988900000|2020-09-01 19:35:00|2804.5|2801|2806|2804|2808.4|2805.7|2801.9|2798|510
1598989200000|2020-09-01 19:40:00|2805.7|2803.7|2807.4|2803.9|2810|2806.7|2804.2|2800.9|554
1598989500000|2020-09-01 19:45:00|2806.6|2804.6|2808.6|2805.1|2814.1|2810.8|2806.6|2802.8|738
1598989800000|2020-09-01 19:50:00|2809.1|2805.6|2811.1|2809.1|2814.9|2811.8|2807.5|2803.8|659
1598990100000|2020-09-01 19:55:00|2811|2809|2811.9|2808.4|2817.2|2813|2809.3|2805.9|749
1598990400000|2020-09-01 20:00:00|2812.1|2808.6|2808.7|2805.2|2813.1|2809.3|2805.9|2802.6|358
1598990700000|2020-09-01 20:05:00|2808.4|2804.9|2796.9|2793.4|2809.9|2806.2|2796.2|2791.9|386
1598991000000|2020-09-01 20:10:00|2797|2793.5|2804.6|2801.1|2805.4|2801.3|2797|2792.7|227
1598991300000|2020-09-01 20:15:00|2804.2|2800.7|2812.3|2808.8|2812.6|2809.1|2803.9|2799.5|393
1598991600000|2020-09-01 20:20:00|2812.4|2808.9|2810.2|2806.7|2813|2809.4|2808.9|2803.4|282
1598991900000|2020-09-01 20:25:00|2810.9|2805.5|2813.2|2809.7|2814.5|2809.9|2808|2804.3|219
1598992200000|2020-09-01 20:30:00|2813.3|2809.8|2813.8|2810.3|2816.6|2811.4|2811.4|2806.3|234
1598992500000|2020-09-01 20:35:00|2815.3|2810.2|2810.5|2807|2816.4|2812.4|2808.8|2803.6|152
1598992800000|2020-09-01 20:40:00|2810.9|2805|2808|2804.5|2812.5|2807.5|2807.4|2803.2|190
1598993100000|2020-09-01 20:45:00|2808.2|2804.7|2811.5|2806.3|2814.7|2809.6|2806.9|2803.1|289
1598993400000|2020-09-01 20:50:00|2812.4|2806.6|2817.8|2811.1|2818.6|2813.8|2809.5|2805.6|269
1598993700000|2020-09-01 20:55:00|2817.4|2811.3|2816.3|2809.6|2818.7|2812.9|2814|2808.4|360
1598997600000|2020-09-01 22:00:00|2814.6|2809|2810.6|2802.6|2816.1|2810.1|2805|2796.4|514
1598997900000|2020-09-01 22:05:00|2810.5|2802.7|2806.9|2799.7|2813.1|2807.3|2805.2|2799.2|442
1598998200000|2020-09-01 22:10:00|2806.3|2799.6|2810.4|2806.9|2813.2|2807.4|2805.5|2799.6|332
1598998500000|2020-09-01 22:15:00|2811.1|2806.1|2814.5|2809.3|2816.6|2810.8|2810|2804.5|266
1598998800000|2020-09-01 22:20:00|2816.1|2809.5|2816.2|2810.3|2817.3|2812.5|2808|2802.8|522
1598999100000|2020-09-01 22:25:00|2815.4|2810.2|2822.6|2816.6|2825.3|2819|2815|2808.2|464
1598999400000|2020-09-01 22:30:00|2822.2|2817.1|2822.8|2819.3|2830.5|2823.8|2821|2815.6|641
1598999700000|2020-09-01 22:35:00|2823.7|2818.6|2822.7|2819.2|2829.3|2822.5|2821.7|2817.1|396
1599000000000|2020-09-01 22:40:00|2822.6|2819.1|2821.4|2815.7|2825.7|2819.8|2820.3|2815.1|407
1599000300000|2020-09-01 22:45:00|2821.3|2815.6|2820.2|2814.4|2823.4|2817.5|2817.6|2812.5|431
1599000600000|2020-09-01 22:50:00|2819.5|2813.7|2818|2812.9|2821.8|2815.9|2815.7|2811.5|306
1599000900000|2020-09-01 22:55:00|2818.1|2813|2822.3|2817.2|2826.6|2821.3|2814.2|2810.2|479
1599001200000|2020-09-01 23:00:00|2821|2817.5|2821.4|2817.9|2825|2820|2819.2|2814|401
1599001500000|2020-09-01 23:05:00|2821|2819|2822.4|2818.9|2826.4|2821|2819.5|2814|384
1599001800000|2020-09-01 23:10:00|2824.3|2818.8|2824.1|2820.6|2831|2825.2|2822.2|2817.1|375
1599002100000|2020-09-01 23:15:00|2824.6|2821.1|2821.8|2816.8|2826|2821.1|2819.7|2815.1|341
1599002400000|2020-09-01 23:20:00|2820.8|2817.3|2820.3|2816.8|2824.3|2819.3|2818.4|2813.9|321
1599002700000|2020-09-01 23:25:00|2821.3|2816.2|2818.5|2815|2821.5|2817|2817.8|2813.2|268
1599003000000|2020-09-01 23:30:00|2817.5|2815.5|2823.3|2819.8|2825.5|2820.6|2817.5|2814.5|365
1599003300000|2020-09-01 23:35:00|2823|2819.5|2823.4|2819.9|2825.9|2821.9|2822.2|2818.8|300
1599003600000|2020-09-01 23:40:00|2823.5|2820|2822.6|2819.1|2825.9|2820.9|2821.8|2818|204
1599003900000|2020-09-01 23:45:00|2822.7|2819.2|2824.1|2820.6|2825.4|2821.1|2819.7|2816.6|290
1599004200000|2020-09-01 23:50:00|2824.2|2820.7|2827.3|2823.8|2830.8|2826.3|2823.3|2819.6|420
1599004500000|2020-09-01 23:55:00|2827.1|2823.6|2831.5|2828|2834.2|2830.5|2825.3|2821.7|457
1599004800000|2020-09-02 00:00:00|2830.8|2827.3|2830.5|2827|2836.3|2830.5|2827.2|2823.2|604
1599005100000|2020-09-02 00:05:00|2830.3|2826.8|2831.6|2828.1|2833.5|2829.6|2826.7|2822.3|477
1599005400000|2020-09-02 00:10:00|2831.5|2828|2830.1|2824.8|2832.4|2828.7|2826.5|2822|343
1599005700000|2020-09-02 00:15:00|2830.2|2825.8|2826.7|2823.2|2832.3|2827.5|2825.6|2820.6|332
1599006000000|2020-09-02 00:20:00|2828.5|2821.6|2828|2824.5|2831.9|2826.4|2825.6|2820.9|341
1599006300000|2020-09-02 00:25:00|2828.9|2823.3|2827.5|2824|2830.9|2825.8|2826.4|2821.4|246
1599006600000|2020-09-02 00:30:00|2829.1|2823.1|2830.8|2827.3|2833.9|2828.8|2826.9|2822.2|274
1599006900000|2020-09-02 00:35:00|2830.9|2827.4|2829.7|2824.6|2833|2828.7|2824.5|2821|393
1599007200000|2020-09-02 00:40:00|2828.7|2825.2|2827.7|2824.2|2830.7|2825.6|2826.5|2823|288
1599007500000|2020-09-02 00:45:00|2827.6|2824.1|2821.7|2818.2|2829.3|2824.5|2820.6|2817.1|493
1599007800000|2020-09-02 00:50:00|2821.9|2818.4|2817.3|2813.8|2825.5|2820.8|2814.7|2810|602
1599008100000|2020-09-02 00:55:00|2817.1|2813.6|2818.8|2815.3|2823.1|2816.6|2815.5|2812|602
1599008400000|2020-09-02 01:00:00|2817.8|2814.3|2821.1|2817.6|2827.5|2821.4|2815.6|2812.1|974
1599008700000|2020-09-02 01:05:00|2822.7|2816.7|2797.5|2794|2823.2|2817.8|2793.4|2789.7|1312
1599009000000|2020-09-02 01:10:00|2798.1|2794.6|2803.2|2798.1|2806.4|2801.9|2795.2|2791.3|1252
1599009300000|2020-09-02 01:15:00|2803.3|2798|2807.6|2801.9|2810.5|2805.9|2801.9|2796.3|1032
1599009600000|2020-09-02 01:20:00|2807.1|2803.6|2810.1|2806.6|2813.9|2808.2|2805.1|2799.9|889
1599009900000|2020-09-02 01:25:00|2809.9|2806.4|2812.4|2808.9|2813.5|2810|2807|2803.8|961
1599010200000|2020-09-02 01:30:00|2812.5|2809|2807.8|2804.3|2812.5|2809|2804.5|2801.6|879
1599010500000|2020-09-02 01:35:00|2807.3|2805.3|2811|2809|2814.1|2809.9|2804.9|2802.9|639
1599010800000|2020-09-02 01:40:00|2814.7|2808.9|2810.7|2807.2|2814.7|2810.1|2808.8|2805.7|752
1599011100000|2020-09-02 01:45:00|2810.4|2806.9|2804.8|2801.3|2812.6|2807.5|2801.7|2798.4|979
1599011400000|2020-09-02 01:50:00|2807|2801.9|2808.7|2805.2|2812.1|2807|2804|2800.6|839
1599011700000|2020-09-02 01:55:00|2808.9|2805.4|2810.4|2806.9|2813.2|2808.4|2806.9|2803.4|708
1599012000000|2020-09-02 02:00:00|2810.2|2806.7|2807.9|2804.4|2811.9|2807.7|2803.9|2800.4|824
1599012300000|2020-09-02 02:05:00|2808.4|2804.9|2810.4|2806.9|2815|2809|2804.2|2801.8|787
1599012600000|2020-09-02 02:10:00|2810.2|2806.7|2813.4|2809.9|2815.7|2810.3|2809.3|2805.8|644
1599012900000|2020-09-02 02:15:00|2814|2810.5|2813.9|2810.4|2817.9|2812.6|2811.9|2808.4|603
1599013200000|2020-09-02 02:20:00|2813.7|2810.2|2818.8|2815.3|2821.3|2816.8|2812.5|2809|572
1599013500000|2020-09-02 02:25:00|2819.2|2815.7|2817.9|2814.4|2822.7|2818.2|2816.6|2813.1|732
1599013800000|2020-09-02 02:30:00|2817.8|2814.3|2816.7|2813.2|2820.6|2816.3|2816|2812.5|598
1599014100000|2020-09-02 02:35:00|2816.6|2813.1|2819.9|2816.4|2823.7|2818.7|2816.2|2812.9|666
1599014400000|2020-09-02 02:40:00|2820|2816.5|2815|2811.5|2821.2|2817.7|2813.9|2811.1|464
1599014700000|2020-09-02 02:45:00|2814.9|2811.4|2814.6|2811.1|2816.9|2813.9|2813.4|2810.8|359
1599015000000|2020-09-02 02:50:00|2814.7|2811.2|2811.3|2807.8|2815.4|2812.3|2810.5|2806.3|344
1599015300000|2020-09-02 02:55:00|2811.2|2807.7|2814.8|2811.3|2817.4|2812.7|2809.8|2806.8|344
1599015600000|2020-09-02 03:00:00|2815.7|2810.5|2811.7|2809.7|2817.5|2812.2|2811.5|2806.7|391
1599015900000|2020-09-02 03:05:00|2814.6|2807.1|2809.3|2807.3|2814.9|2810.8|2806.1|2802.4|750
1599016200000|2020-09-02 03:10:00|2809.5|2807.5|2811.8|2809.8|2811.9|2809.9|2808.4|2806.4|481
1599016500000|2020-09-02 03:15:00|2811.7|2809.7|2810.2|2806.7|2812.7|2810.1|2807.7|2805.1|412
1599016800000|2020-09-02 03:20:00|2810.1|2806.6|2811.9|2808.4|2813.2|2810.8|2807.8|2805.2|507
1599017100000|2020-09-02 03:25:00|2812.2|2808.7|2810.5|2808.5|2813.1|2810.1|2810|2806|403
1599017400000|2020-09-02 03:30:00|2810.6|2808.6|2810.2|2808.2|2812|2810|2809.2|2806.5|327
1599017700000|2020-09-02 03:35:00|2810.3|2808.3|2808.9|2806.9|2810.9|2808.9|2807.9|2805.7|236
1599018000000|2020-09-02 03:40:00|2808.8|2806.8|2807.9|2805.9|2809.4|2807.2|2807.1|2805.1|248
1599018300000|2020-09-02 03:45:00|2808|2806|2808.3|2804.8|2810.1|2807.3|2804.8|2801.3|341
1599018600000|2020-09-02 03:50:00|2808.5|2806.5|2809.7|2806.2|2810.1|2807.8|2807.2|2803.7|322
1599018900000|2020-09-02 03:55:00|2808.5|2806.5|2810.9|2807.4|2812.4|2809.5|2807.1|2803.6|312
1599019200000|2020-09-02 04:00:00|2811.5|2809.5|2813.5|2810|2815.7|2810.8|2810|2806.2|366
1599019500000|2020-09-02 04:05:00|2814.4|2809|2811.6|2808.1|2816.8|2811.3|2810.8|2806.8|307
1599019800000|2020-09-02 04:10:00|2812|2808.5|2812.3|2808.8|2815.6|2809.2|2810.1|2805.9|209
1599020100000|2020-09-02 04:15:00|2812.4|2808.9|2811.2|2809.2|2814.9|2809.6|2810.5|2806.3|231
1599020400000|2020-09-02 04:20:00|2811.3|2809.3|2813|2809.5|2813.4|2810.6|2810.8|2806.2|197
1599020700000|2020-09-02 04:25:00|2812.9|2809.4|2814.3|2810.8|2817.4|2814.1|2812.6|2809.1|320
1599021000000|2020-09-02 04:30:00|2814|2810.5|2811.8|2809.8|2814.5|2811|2809|2806|354
1599021300000|2020-09-02 04:35:00|2812.9|2809.4|2810.5|2808.5|2812.9|2809.8|2810.5|2807.5|211
1599021600000|2020-09-02 04:40:00|2810.3|2808.3|2807.4|2803.9|2811.7|2808.4|2805.4|2802.9|271
1599021900000|2020-09-02 04:45:00|2807.3|2803.8|2804.5|2801|2810|2806.5|2804.2|2799.7|338
1599022200000|2020-09-02 04:50:00|2804.4|2800.9|2802.2|2798.7|2806.7|2802.8|2801.5|2797|432
1599022500000|2020-09-02 04:55:00|2802.3|2798.8|2800.3|2796.8|2802.5|2798.8|2797|2791.5|715
1599022800000|2020-09-02 05:00:00|2800.5|2797|2798.6|2795.1|2801|2797.2|2798.1|2792.3|461
1599023100000|2020-09-02 05:05:00|2798.9|2795.4|2801.6|2798.1|2802.9|2799.3|2795.3|2789.3|461
1599023400000|2020-09-02 05:10:00|2801.8|2798.3|2802.9|2799.4|2803.7|2800.5|2800.6|2794.2|354
1599023700000|2020-09-02 05:15:00|2802.8|2799.3|2797.3|2793.8|2808|2805.1|2796.5|2792.7|497
1599024000000|2020-09-02 05:20:00|2797.4|2793.9|2793.7|2790.2|2799.2|2795.5|2792.9|2786.4|594
1599024300000|2020-09-02 05:25:00|2793.6|2790.1|2791.7|2788.2|2796.3|2792|2786.1|2781.6|729
1599024600000|2020-09-02 05:30:00|2791.5|2788|2796.1|2794.1|2796.4|2794.3|2784.3|2779.1|1071
1599024900000|2020-09-02 05:35:00|2795.7|2793.7|2798.2|2796.2|2801|2797.2|2793.7|2790.2|664
1599025200000|2020-09-02 05:40:00|2797.9|2795.9|2795.6|2793.6|2799.6|2796.4|2794.1|2788.4|544
1599025500000|2020-09-02 05:45:00|2795.7|2793.7|2794.8|2791.3|2796.7|2793.8|2788.5|2784.5|719
1599025800000|2020-09-02 05:50:00|2794.7|2791.2|2798.4|2794.9|2799.7|2796.9|2794.1|2790.3|425
1599026100000|2020-09-02 05:55:00|2798.5|2795|2803.1|2799.6|2803.1|2800.9|2797.5|2794.4|409
1599026400000|2020-09-02 06:00:00|2802.8|2799.3|2802.5|2799|2807.3|2802.9|2800.9|2796.9|581
1599026700000|2020-09-02 06:05:00|2803.6|2798.3|2798.5|2795|2803.6|2800.2|2797.9|2791.5|441
1599027000000|2020-09-02 06:10:00|2799.6|2793.6|2804|2800.5|2804.8|2801.6|2798.4|2793|426
1599027300000|2020-09-02 06:15:00|2804.1|2800.6|2804.9|2801.4|2806.7|2803|2802.6|2797.7|511
1599027600000|2020-09-02 06:20:00|2805|2801.5|2801.6|2798.1|2805.5|2801.8|2800.9|2795.2|496
1599027900000|2020-09-02 06:25:00|2802|2798.5|2798.5|2796.5|2802.2|2798.6|2795.8|2791|581
1599028200000|2020-09-02 06:30:00|2798.9|2795.4|2797|2793.5|2801.2|2798.4|2793.6|2789.3|738
1599028500000|2020-09-02 06:35:00|2796.9|2793.4|2794.8|2791.3|2800.6|2795|2793.4|2790.2|542
1599028800000|2020-09-02 06:40:00|2794.7|2791.2|2796.1|2794.1|2799.2|2795|2791.1|2787.6|678
1599029100000|2020-09-02 06:45:00|2795.9|2793.9|2800.4|2796.9|2804.8|2799|2795.9|2792.9|515
1599029400000|2020-09-02 06:50:00|2800.3|2796.8|2795.5|2792|2800.7|2796.8|2794.2|2790.9|544
1599029700000|2020-09-02 06:55:00|2795.1|2791.6|2795.4|2791.9|2797.5|2793.3|2792.5|2787.4|887
1599030000000|2020-09-02 07:00:00|2795.5|2792|2794.8|2791.3|2802.1|2798.6|2792.7|2789.2|861
1599030300000|2020-09-02 07:05:00|2794.3|2790.8|2792.6|2789.1|2798.8|2794.7|2791.9|2788.4|846
1599030600000|2020-09-02 07:10:00|2792.5|2789|2789.3|2785.8|2793|2789.5|2786.1|2783|663
1599030900000|2020-09-02 07:15:00|2789.1|2785.6|2786|2782.5|2789.6|2786.1|2780.8|2777.6|947
1599031200000|2020-09-02 07:20:00|2785.9|2782.4|2789.4|2785.9|2792.4|2788.9|2784.8|2781.1|806
1599031500000|2020-09-02 07:25:00|2788.7|2786.7|2780.5|2777|2789.8|2787|2777.7|2774.4|746
1599031800000|2020-09-02 07:30:00|2780.4|2776.9|2770.3|2766.8|2783.5|2779.8|2767.6|2764.9|1048
1599032100000|2020-09-02 07:35:00|2770.4|2766.9|2776.6|2773.1|2782.6|2779.5|2768|2764.7|1084
1599032400000|2020-09-02 07:40:00|2776.9|2773.4|2777|2773.5|2779.5|2776.6|2773.9|2770.4|605
1599032700000|2020-09-02 07:45:00|2776.9|2773.4|2785.6|2783.6|2787.5|2784.8|2776.5|2772.9|952
1599033000000|2020-09-02 07:50:00|2785.4|2783.4|2783.9|2780.4|2788.7|2786.3|2782.1|2778.9|884
1599033300000|2020-09-02 07:55:00|2783.3|2781.3|2789.2|2785.7|2790|2787.1|2779.9|2776.9|688
1599033600000|2020-09-02 08:00:00|2789.1|2785.6|2790.7|2788.7|2793|2790.4|2785|2781.8|845
1599033900000|2020-09-02 08:05:00|2791.4|2787.9|2793.8|2790.3|2796.9|2793.2|2791.1|2787.6|726
1599034200000|2020-09-02 08:10:00|2793.4|2789.9|2789.6|2786.1|2796.6|2793.4|2788.3|2785.5|599
1599034500000|2020-09-02 08:15:00|2789.5|2786|2794.6|2791.1|2795.6|2792.7|2788.4|2784.6|567
1599034800000|2020-09-02 08:20:00|2795|2791.5|2802.7|2799.2|2805.3|2801.8|2794.1|2790.6|840
1599035100000|2020-09-02 08:25:00|2802.9|2799.4|2800.8|2797.3|2805.3|2802.2|2799.3|2796.7|804
1599035400000|2020-09-02 08:30:00|2800.9|2797.4|2798.8|2795.3|2802.6|2799.1|2796.5|2793.3|756
1599035700000|2020-09-02 08:35:00|2798.7|2795.2|2799.8|2796.3|2802.7|2799.2|2797.9|2794.4|810
1599036000000|2020-09-02 08:40:00|2800.1|2796.6|2800.1|2796.6|2801.6|2798.1|2796.8|2794.2|649
1599036300000|2020-09-02 08:45:00|2799.8|2796.3|2797.3|2793.8|2803.6|2800.1|2796|2793|782
1599036600000|2020-09-02 08:50:00|2797.6|2794.1|2794.6|2792.6|2797.9|2794.9|2791.9|2789|702
1599036900000|2020-09-02 08:55:00|2794.7|2792.7|2792|2788.5|2797.4|2792.9|2789.5|2786|473
1599037200000|2020-09-02 09:00:00|2792.1|2788.6|2793.4|2789.9|2794.4|2790.9|2790.1|2786.8|526
1599037500000|2020-09-02 09:05:00|2793.3|2789.8|2797.3|2793.8|2799.2|2795.7|2791.2|2787.9|670
1599037800000|2020-09-02 09:10:00|2797.4|2793.9|2807.4|2803.9|2808.5|2805.7|2797.4|2792.7|734
1599038100000|2020-09-02 09:15:00|2806.9|2803.4|2804.6|2801.1|2811.6|2807.7|2802.7|2799.5|559
1599038400000|2020-09-02 09:20:00|2804.7|2801.2|2802.6|2799.1|2804.8|2801.5|2799.8|2797.1|452
1599038700000|2020-09-02 09:25:00|2802.5|2799|2801.5|2799.5|2805.1|2802|2800.1|2796.8|483
1599039000000|2020-09-02 09:30:00|2801.7|2799.7|2800.7|2797.2|2803.6|2800.1|2798.5|2794.8|781
1599039300000|2020-09-02 09:35:00|2801|2797.5|2799.9|2796.4|2802.5|2799.2|2796.4|2793.3|589
1599039600000|2020-09-02 09:40:00|2799.4|2795.9|2799.7|2796.2|2801|2798|2796.9|2794.1|347
1599039900000|2020-09-02 09:45:00|2799.8|2796.3|2800.3|2796.8|2800.7|2797.2|2797|2794.2|385
1599040200000|2020-09-02 09:50:00|2799.9|2796.4|2799.2|2795.7|2801.9|2798.8|2797.7|2794.5|476
1599040500000|2020-09-02 09:55:00|2798.3|2796.3|2800.8|2798.8|2803|2800.4|2798.1|2795.4|545
1599040800000|2020-09-02 10:00:00|2801.3|2797.8|2799.1|2797.1|2803.2|2799.7|2798.7|2795.8|385
1599041100000|2020-09-02 10:05:00|2799|2797|2798|2796|2800.2|2798.2|2797.4|2795.4|335
1599041400000|2020-09-02 10:10:00|2797.9|2795.9|2796.9|2793.4|2801.3|2797.8|2795.7|2792.2|531
1599041700000|2020-09-02 10:15:00|2797.2|2793.7|2799.2|2797.2|2800.4|2797.2|2795.9|2792.8|474
1599042000000|2020-09-02 10:20:00|2799.1|2797.1|2798.6|2795.1|2800.5|2798|2797.8|2794.7|318
1599042300000|2020-09-02 10:25:00|2798.8|2795.3|2796.6|2794.6|2799.1|2796.4|2795.7|2793.7|250
1599042600000|2020-09-02 10:30:00|2796.5|2794.5|2796.7|2794.7|2797.8|2795.3|2793.2|2790.8|308
1599042900000|2020-09-02 10:35:00|2796.2|2794.2|2794.9|2792.9|2798|2795.4|2794.6|2791.9|273
1599043200000|2020-09-02 10:40:00|2795|2793|2793.6|2791.6|2795.5|2793.1|2791.7|2789.7|235
1599043500000|2020-09-02 10:45:00|2793.5|2791.5|2787.8|2785.8|2794.5|2792.4|2786.9|2783.4|310
1599043800000|2020-09-02 10:50:00|2787.9|2785.9|2786.2|2784.2|2789.1|2786.2|2783|2781|586
1599044100000|2020-09-02 10:55:00|2786.8|2783.3|2773|2769.5|2788.2|2785.7|2772.3|2768.8|472
1599044400000|2020-09-02 11:00:00|2773.8|2768.8|2752.7|2750.7|2778.6|2775.1|2744.3|2739.5|1061
1599044700000|2020-09-02 11:05:00|2753.4|2749.9|2770|2768|2773.7|2770.6|2752.7|2749.7|1109
1599045000000|2020-09-02 11:10:00|2769.8|2767.8|2776|2772.5|2777|2773.7|2765.1|2762.9|993
1599045300000|2020-09-02 11:15:00|2776.2|2772.7|2764.8|2762.8|2777.8|2774.9|2756.4|2754.4|990
1599045600000|2020-09-02 11:20:00|2764.7|2762.7|2758.6|2756.6|2765.2|2763.2|2751.5|2748|1053
1599045900000|2020-09-02 11:25:00|2758.7|2756.7|2759.4|2757.4|2761.3|2759.3|2755.2|2753.1|903
1599046200000|2020-09-02 11:30:00|2759.5|2757.5|2764.2|2762.2|2764.8|2762.8|2756.8|2754.8|780
1599046500000|2020-09-02 11:35:00|2764.1|2762.1|2761.6|2759.6|2766.1|2764.1|2758.7|2756.7|650
1599046800000|2020-09-02 11:40:00|2761.7|2759.7|2766.2|2764.2|2767.9|2765.9|2760.2|2758.2|557
1599047100000|2020-09-02 11:45:00|2766.1|2764.1|2766.9|2764.9|2769.3|2767.3|2765.1|2763.1|545
1599047400000|2020-09-02 11:50:00|2766.7|2764.7|2754.9|2752.9|2768.3|2765.8|2754.8|2752.8|535
1599047700000|2020-09-02 11:55:00|2754.8|2752.8|2760.2|2758.2|2761.4|2759.4|2754.8|2752|631
1599048000000|2020-09-02 12:00:00|2760.3|2758.3|2764.1|2762.1|2770.6|2767.6|2756.1|2754.1|1052
1599048300000|2020-09-02 12:05:00|2764|2762|2764.5|2762.5|2766.7|2764.7|2760|2757.6|820
1599048600000|2020-09-02 12:10:00|2764.4|2762.4|2761.3|2759.3|2764.6|2762.6|2753.5|2751.5|1043
1599048900000|2020-09-02 12:15:00|2761.8|2756.8|2781|2779|2799.6|2796.5|2761.2|2756.2|1600
1599049200000|2020-09-02 12:20:00|2782.4|2780.4|2785.3|2783.3|2786.6|2784.3|2776.3|2774|1295
1599049500000|2020-09-02 12:25:00|2785.4|2783.4|2788.5|2786.5|2789.7|2787.7|2778.2|2776.2|1208
1599049800000|2020-09-02 12:30:00|2788.4|2786.4|2775.7|2773.7|2789|2786.7|2775.4|2772.6|1409
1599050100000|2020-09-02 12:35:00|2775.9|2773.9|2778.5|2776.5|2783.2|2781.2|2775.7|2773.7|1236
1599050400000|2020-09-02 12:40:00|2778.6|2776.6|2773.4|2771.4|2779.9|2777.9|2769.5|2766.6|1261
1599050700000|2020-09-02 12:45:00|2773.2|2771.2|2778.9|2776.9|2781.4|2779.4|2771.1|2769.1|1031
1599051000000|2020-09-02 12:50:00|2778.8|2776.8|2779.6|2777.6|2781|2779|2775.8|2773.8|818
1599051300000|2020-09-02 12:55:00|2779.8|2777.8|2778.5|2776.5|2782.2|2779.9|2776.3|2774.3|800
1599051600000|2020-09-02 13:00:00|2778.1|2776.1|2770.7|2768.7|2782.7|2779.9|2766.3|2764.3|1423
1599051900000|2020-09-02 13:05:00|2770.5|2768.5|2776.4|2774.4|2779.7|2777.6|2768.6|2766.6|1174
1599052200000|2020-09-02 13:10:00|2776.2|2774.2|2774.1|2772.1|2776.5|2774.5|2771.1|2769.1|1044
1599052500000|2020-09-02 13:15:00|2774.5|2772.5|2771.9|2769.9|2779.5|2777.5|2770.5|2768.5|1097
1599052800000|2020-09-02 13:20:00|2772.1|2770.1|2766.8|2764.8|2774.5|2772.5|2763.5|2761.1|1169
1599053100000|2020-09-02 13:25:00|2766.7|2764.7|2762.9|2760.9|2769|2767|2760.7|2758.3|970
1599053400000|2020-09-02 13:30:00|2762.8|2760.8|2745.8|2742.3|2765.7|2763.5|2743.1|2741.1|1672
1599053700000|2020-09-02 13:35:00|2745.5|2743.5|2750.5|2748.5|2751.5|2749.5|2738.1|2735.4|1531
1599054000000|2020-09-02 13:40:00|2750.7|2748.7|2750.4|2748.4|2755.1|2753.1|2747.4|2745.4|1374
1599054300000|2020-09-02 13:45:00|2750|2748|2754.9|2752.9|2757.5|2755.5|2746.8|2744.8|1171
1599054600000|2020-09-02 13:50:00|2754.5|2752.5|2743.1|2741.1|2756.6|2754.6|2742.2|2739.7|1191
1599054900000|2020-09-02 13:55:00|2742.8|2740.8|2743|2739.5|2744.4|2741.6|2731.4|2729.4|1380
1599055200000|2020-09-02 14:00:00|2742.9|2739.4|2749.5|2747.5|2749.5|2747.5|2736|2733.6|1362
1599055500000|2020-09-02 14:05:00|2749.2|2747.2|2743.9|2741.9|2752.8|2750.8|2742.2|2740.2|1312
1599055800000|2020-09-02 14:10:00|2743.7|2741.7|2732.6|2730.6|2748|2746|2731.7|2729.1|1422
1599056100000|2020-09-02 14:15:00|2732.7|2730.7|2728.9|2725.4|2736.6|2734.6|2723.7|2721.7|1581
1599056400000|2020-09-02 14:20:00|2728.1|2726.1|2735.3|2733.3|2739.2|2736.4|2727.8|2725.2|1494
1599056700000|2020-09-02 14:25:00|2735.1|2733.1|2730.9|2728.9|2738.6|2735.7|2722|2719.4|1297
1599057000000|2020-09-02 14:30:00|2730.8|2728.8|2746.8|2744.8|2747.5|2745.1|2729.7|2727.7|1271
1599057300000|2020-09-02 14:35:00|2747.1|2743.6|2736.8|2734.8|2747.1|2744.9|2736.1|2734|1319
1599057600000|2020-09-02 14:40:00|2737.1|2735.1|2738.1|2736.1|2740.9|2738.4|2730.2|2727.6|1311
1599057900000|2020-09-02 14:45:00|2738.3|2736.3|2742.4|2740.4|2742.6|2740.6|2731.9|2728.4|1370
1599058200000|2020-09-02 14:50:00|2742.7|2740.7|2737.9|2735.9|2744.7|2742.7|2733.1|2730.4|1324
1599058500000|2020-09-02 14:55:00|2738.1|2736.1|2748.5|2745|2748.5|2745.6|2734.5|2732.4|1160
1599058800000|2020-09-02 15:00:00|2747.4|2745.4|2747.3|2745.3|2750.3|2746.8|2741.8|2739.8|1188
1599059100000|2020-09-02 15:05:00|2748.3|2744.8|2740.6|2738.6|2748.5|2745.7|2737.9|2735.9|1125
1599059400000|2020-09-02 15:10:00|2740.4|2738.4|2742.4|2740.4|2745.6|2743.6|2739.3|2737.3|1087
1599059700000|2020-09-02 15:15:00|2742.8|2740.8|2737.5|2735.5|2742.8|2740.8|2733.9|2731.5|1053
1599060000000|2020-09-02 15:20:00|2737.3|2735.3|2737|2735|2739.8|2737.8|2734.6|2732.6|840
1599060300000|2020-09-02 15:25:00|2736.9|2734.9|2727.9|2724.4|2738.1|2736.1|2726.9|2724|1016
1599060600000|2020-09-02 15:30:00|2728|2724.5|2742.1|2738.6|2742.3|2739.4|2725.6|2723.2|1104
1599060900000|2020-09-02 15:35:00|2742|2738.5|2732.8|2730.8|2742|2740|2732.7|2730.7|1009
1599061200000|2020-09-02 15:40:00|2732.9|2730.9|2734.3|2732.3|2737.6|2735.3|2732.9|2730.4|875
1599061500000|2020-09-02 15:45:00|2734.1|2732.1|2741.5|2738|2743.7|2741.3|2734.1|2731.5|968
1599061800000|2020-09-02 15:50:00|2740.7|2738.7|2739.3|2737.3|2740.7|2738.7|2736.4|2733.3|862
1599062100000|2020-09-02 15:55:00|2739.4|2737.4|2744.4|2742.4|2745|2743|2738.1|2736.1|861
1599062400000|2020-09-02 16:00:00|2744.1|2742.1|2738.8|2736.8|2744.4|2742.3|2736.7|2734.3|999
1599062700000|2020-09-02 16:05:00|2739.2|2737.2|2735.8|2733.8|2740.8|2738.3|2735|2732.1|824
1599063000000|2020-09-02 16:10:00|2736.1|2734.1|2732.4|2730.4|2736.9|2734.3|2730|2727|807
1599063300000|2020-09-02 16:15:00|2733.3|2729.8|2731.3|2727.8|2734.4|2731.4|2727.6|2724.8|841
1599063600000|2020-09-02 16:20:00|2731.2|2727.7|2719.2|2717.2|2733.1|2729.7|2716.3|2713.4|1170
1599063900000|2020-09-02 16:25:00|2720.1|2716.6|2713.3|2709.8|2720.1|2717.9|2712.1|2709.2|978
1599064200000|2020-09-02 16:30:00|2713.2|2709.7|2721.7|2719.7|2723.2|2720.2|2708.3|2705.4|1251
1599064500000|2020-09-02 16:35:00|2722.8|2719.3|2724.8|2722.8|2725.6|2723.3|2719.7|2716.6|973
1599064800000|2020-09-02 16:40:00|2724.5|2722.5|2724.2|2720.7|2725.3|2723.2|2722.2|2719.1|881
1599065100000|2020-09-02 16:45:00|2723.9|2720.4|2721.4|2717.9|2726.2|2722.6|2719.6|2716.9|809
1599065400000|2020-09-02 16:50:00|2721.3|2717.8|2718.4|2716.4|2723.1|2719.7|2718|2715|690
1599065700000|2020-09-02 16:55:00|2719.4|2715.9|2723.2|2719.7|2725.7|2723.1|2717.9|2715.6|834
1599066000000|2020-09-02 17:00:00|2723.1|2719.6|2717.9|2715.9|2723.1|2720.1|2717.6|2714.4|796
1599066300000|2020-09-02 17:05:00|2717.8|2715.8|2714.4|2712.4|2718.8|2716.5|2713.9|2711.1|946
1599066600000|2020-09-02 17:10:00|2713.7|2711.7|2718.9|2716.9|2720.9|2718.3|2708|2705.1|1169
1599066900000|2020-09-02 17:15:00|2719|2715.5|2718.1|2714.6|2719.6|2716.9|2715.2|2711.7|637
1599067200000|2020-09-02 17:20:00|2717.9|2714.4|2723.4|2719.9|2723.8|2721.2|2714.6|2711.2|757
1599067500000|2020-09-02 17:25:00|2723.5|2720|2726.7|2723.2|2727.5|2725.1|2719.2|2716.2|881
1599067800000|2020-09-02 17:30:00|2726.8|2723.3|2727|2725|2729.7|2727|2725.1|2722.3|752
1599068100000|2020-09-02 17:35:00|2726.8|2724.8|2726.6|2723.1|2729.6|2726.3|2723.5|2720.2|726
1599068400000|2020-09-02 17:40:00|2726.5|2723|2732.5|2730.5|2734.9|2732.2|2723.6|2720.8|816
1599068700000|2020-09-02 17:45:00|2733.2|2731.2|2729.9|2727.9|2735.7|2732.8|2729.3|2726.3|843
1599069000000|2020-09-02 17:50:00|2729.8|2727.8|2732.1|2730.1|2734|2730.9|2729.3|2727|669
1599069300000|2020-09-02 17:55:00|2732.7|2729.2|2729|2725.5|2734|2731.1|2726.8|2724.1|675
1599069600000|2020-09-02 18:00:00|2728.7|2725.2|2727.8|2725.8|2729.2|2726.1|2724|2721.6|851
1599069900000|2020-09-02 18:05:00|2729.2|2725.7|2728.6|2726.6|2729.6|2727|2725.1|2722.9|770
1599070200000|2020-09-02 18:10:00|2728.5|2726.5|2727.9|2725.9|2731.1|2728.1|2727.5|2724.5|771
1599070500000|2020-09-02 18:15:00|2728.1|2726.1|2730.9|2728.9|2731.6|2729|2725.8|2723.3|793
1599070800000|2020-09-02 18:20:00|2731.7|2728.2|2731.7|2729.7|2733.5|2730.9|2729|2726.4|703
1599071100000|2020-09-02 18:25:00|2731.5|2729.5|2733.7|2731.7|2736.2|2733.4|2731.5|2729.1|669
1599071400000|2020-09-02 18:30:00|2733.8|2731.8|2736.3|2734.3|2737.3|2734.7|2732.9|2730.3|580
1599071700000|2020-09-02 18:35:00|2736.4|2734.4|2737.2|2735.2|2739.3|2736.9|2734.7|2732.7|566
1599072000000|2020-09-02 18:40:00|2737.5|2735.5|2734.5|2732.5|2738.2|2735.5|2733.5|2731.1|542
1599072300000|2020-09-02 18:45:00|2734.9|2732.9|2737.1|2735.1|2738.2|2736.2|2733.1|2731.1|358
1599072600000|2020-09-02 18:50:00|2736.9|2734.9|2739.2|2737.2|2739.8|2737.3|2736.6|2734.1|366
1599072900000|2020-09-02 18:55:00|2739.3|2737.3|2741.4|2739.4|2741.8|2739.8|2738.5|2736.5|252
1599073200000|2020-09-02 19:00:00|2741.3|2739.3|2741|2739|2742.1|2740.1|2739.8|2737.6|299
1599073500000|2020-09-02 19:05:00|2740.9|2738.9|2742.3|2740.3|2742.3|2740.3|2740.5|2737.8|245
1599073800000|2020-09-02 19:10:00|2742.1|2740.1|2744.5|2742.5|2744.9|2742.9|2741.4|2739.4|289
1599074100000|2020-09-02 19:15:00|2744.6|2742.6|2745|2743|2745.7|2743.7|2743.6|2741.6|318
1599074400000|2020-09-02 19:20:00|2744.9|2742.9|2749|2747|2749|2747|2744.1|2742|409
1599074700000|2020-09-02 19:25:00|2749.2|2747.2|2741.9|2739.9|2749.2|2747.2|2741|2739|513
1599075000000|2020-09-02 19:30:00|2741.7|2739.7|2741.6|2739.6|2745|2743|2741.3|2739.3|351
1599075300000|2020-09-02 19:35:00|2741.4|2739.4|2741.5|2739.5|2743.8|2741.8|2740.9|2738.9|495
1599075600000|2020-09-02 19:40:00|2741.6|2739.6|2747.7|2745.7|2747.8|2745.8|2741.6|2739.6|457
1599075900000|2020-09-02 19:45:00|2747.5|2745.5|2745.2|2743.2|2747.5|2745.5|2744.1|2742.1|403
1599076200000|2020-09-02 19:50:00|2745.3|2743.3|2745.2|2743.2|2747.8|2745.8|2743.8|2741.8|433
1599076500000|2020-09-02 19:55:00|2745.1|2743.1|2747.5|2745.5|2748.4|2746.4|2744.6|2742.6|398
1599076800000|2020-09-02 20:00:00|2747.6|2745.6|2744.3|2742.3|2747.6|2745.6|2742.9|2740.9|316
1599077100000|2020-09-02 20:05:00|2743.9|2741.9|2744.3|2742.3|2744.7|2742.7|2742.8|2740.8|174
1599077400000|2020-09-02 20:10:00|2744.4|2742.4|2743.7|2741.7|2745.4|2743.4|2743.1|2741.1|178
1599077700000|2020-09-02 20:15:00|2744|2742|2746.5|2744.5|2746.9|2744.9|2743.7|2741.7|147
1599078000000|2020-09-02 20:20:00|2746.4|2744.4|2747.2|2745.2|2748.1|2746.1|2745.9|2743.9|171
1599078300000|2020-09-02 20:25:00|2746.8|2744.8|2748.2|2746.2|2748.4|2746.4|2746.2|2744.2|128
1599078600000|2020-09-02 20:30:00|2748.4|2746.4|2749.8|2747.8|2752.7|2749.9|2747.6|2745|239
1599078900000|2020-09-02 20:35:00|2749.7|2747.7|2747.1|2745.1|2751.6|2748.8|2747.1|2745.1|124
1599079200000|2020-09-02 20:40:00|2747.2|2745.2|2747.6|2745.6|2749.6|2747.6|2747|2745|144
1599079500000|2020-09-02 20:45:00|2748|2746|2748.7|2745.2|2748.9|2746|2742.7|2740.1|191
1599079800000|2020-09-02 20:50:00|2748.8|2745.3|2744.2|2740.7|2749|2746.1|2743.8|2739.7|233
1599080100000|2020-09-02 20:55:00|2744.8|2741.3|2750|2743.2|2750|2744.5|2744.6|2740.7|186
1599084000000|2020-09-02 22:00:00|2745.8|2738.1|2746.9|2738.8|2751.1|2743.3|2742.2|2736.8|307
1599084300000|2020-09-02 22:05:00|2747.3|2739.6|2742.7|2736.6|2747.3|2740.2|2739.5|2731.6|390
1599084600000|2020-09-02 22:10:00|2742.1|2737|2738|2732.4|2750.9|2744.7|2737.2|2731|647
1599084900000|2020-09-02 22:15:00|2738.1|2732.5|2743|2737.1|2743.4|2737.6|2733.5|2729|479
1599085200000|2020-09-02 22:20:00|2743.3|2736.8|2740.1|2736.6|2743.7|2738.1|2737.9|2735.4|235
1599085500000|2020-09-02 22:25:00|2739.9|2736.4|2742.8|2740.8|2744.4|2740.9|2739.7|2736.2|197
1599085800000|2020-09-02 22:30:00|2742.9|2740.9|2744.2|2740.7|2745.8|2742.2|2742.8|2739|164
1599086100000|2020-09-02 22:35:00|2744|2740.5|2741.5|2738|2744|2740.5|2738.4|2734.1|222
1599086400000|2020-09-02 22:40:00|2741.1|2737.6|2741.4|2737.9|2743.5|2738.6|2738.6|2735.1|214
1599086700000|2020-09-02 22:45:00|2741|2737.5|2741.5|2738|2743.8|2738.6|2737.5|2733.8|213
1599087000000|2020-09-02 22:50:00|2741.8|2738.3|2741.8|2738.3|2743|2738.8|2738.1|2733.5|227
1599087300000|2020-09-02 22:55:00|2741.6|2738.1|2743.8|2740.3|2748.5|2744.1|2741.4|2736.7|256
1599087600000|2020-09-02 23:00:00|2744.6|2741.1|2743.1|2739.6|2747.7|2744.2|2741.5|2737.5|306
1599087900000|2020-09-02 23:05:00|2742.9|2739.4|2743.2|2739.7|2744.5|2741|2741.1|2737.2|212
1599088200000|2020-09-02 23:10:00|2743.4|2739.9|2744.2|2740.7|2745.8|2742.3|2742.9|2738.8|142
1599088500000|2020-09-02 23:15:00|2744.3|2740.8|2744.9|2741.4|2746.1|2742.6|2743.5|2739.3|164
1599088800000|2020-09-02 23:20:00|2745|2741.5|2755.5|2752|2757.3|2753.5|2745|2741.5|344
1599089100000|2020-09-02 23:25:00|2755.4|2751.9|2753|2749.5|2756.4|2752.9|2752.1|2748.4|298
1599089400000|2020-09-02 23:30:00|2753.1|2749.6|2752.2|2748.7|2756.1|2752.2|2751.4|2747.7|319
1599089700000|2020-09-02 23:35:00|2752|2748.5|2753|2749.5|2755.1|2751.6|2751.8|2747.8|266
1599090000000|2020-09-02 23:40:00|2753.6|2748.5|2756.1|2752.6|2756.6|2753|2752.8|2748.5|259
1599090300000|2020-09-02 23:45:00|2755.9|2752.4|2758.9|2755.4|2759.7|2755.6|2753.9|2750.4|311
1599090600000|2020-09-02 23:50:00|2758.8|2755.3|2756.5|2753|2760.2|2756.2|2755.3|2751.8|275
1599090900000|2020-09-02 23:55:00|2757|2752|2757|2753.5|2758.4|2754.9|2755.2|2752|219
1599091200000|2020-09-03 00:00:00|2756.9|2753.4|2754.2|2750.7|2757.2|2753.7|2752.3|2748.8|386
1599091500000|2020-09-03 00:05:00|2754.1|2750.6|2755.5|2752|2756.5|2752|2752.8|2749.1|231
1599091800000|2020-09-03 00:10:00|2755.4|2751.9|2756.3|2752.8|2758.6|2755.1|2754.5|2751|310
1599092100000|2020-09-03 00:15:00|2756.1|2752.6|2755.1|2751.6|2758.1|2755|2754.7|2751.4|253
1599092400000|2020-09-03 00:20:00|2755.3|2751.8|2757.5|2754|2757.8|2754.3|2752.5|2749.7|190
1599092700000|2020-09-03 00:25:00|2757.4|2753.9|2758|2754.5|2758.4|2754.9|2756.5|2753|235
1599093000000|2020-09-03 00:30:00|2758.7|2755.2|2757|2753.5|2758.7|2755.2|2755.2|2751.8|223
1599093300000|2020-09-03 00:35:00|2756.9|2753.4|2758.3|2754.8|2759|2755.5|2756.3|2752.8|271
1599093600000|2020-09-03 00:40:00|2758.2|2754.7|2756|2752.5|2758.7|2755.2|2755.9|2752.4|198
1599093900000|2020-09-03 00:45:00|2756.1|2752.6|2755.7|2752.2|2757.2|2753.7|2755.4|2751.9|193
1599094200000|2020-09-03 00:50:00|2755.8|2752.3|2755|2751.5|2757.7|2754.2|2753.8|2750.3|285
1599094500000|2020-09-03 00:55:00|2754.6|2751.1|2750.7|2748.7|2755|2752.2|2750.4|2747.8|392
1599094800000|2020-09-03 01:00:00|2750.8|2748.8|2750|2746.5|2758.5|2755.1|2748.5|2746|907
1599095100000|2020-09-03 01:05:00|2749.6|2746.1|2747.6|2744.1|2753.1|2748.7|2745.6|2741.7|536
1599095400000|2020-09-03 01:10:00|2747.5|2744|2744.7|2741.2|2751.1|2746.3|2744.4|2741.1|619
1599095700000|2020-09-03 01:15:00|2745.2|2741.7|2745.9|2742.4|2746.8|2742.9|2740.2|2737.6|622
1599096000000|2020-09-03 01:20:00|2745.8|2742.3|2745.6|2742.1|2746.7|2743.6|2743.1|2739.5|477
1599096300000|2020-09-03 01:25:00|2745.7|2742.2|2748.6|2745.1|2749.4|2746.4|2745.2|2741.8|297
1599096600000|2020-09-03 01:30:00|2748.5|2745|2746|2742.5|2749|2746|2743.4|2739.9|494
1599096900000|2020-09-03 01:35:00|2746.1|2742.6|2749.3|2745.8|2750.1|2746.7|2744.7|2742|364
1599097200000|2020-09-03 01:40:00|2749.4|2745.9|2751.5|2748|2753.6|2749.9|2747.9|2744.4|381
1599097500000|2020-09-03 01:45:00|2751.4|2747.9|2755.8|2752.3|2758.2|2755.2|2749.9|2746.8|475
1599097800000|2020-09-03 01:50:00|2755.7|2752.2|2758.2|2754.7|2758.8|2755.3|2753.5|2750.1|467
1599098100000|2020-09-03 01:55:00|2758.4|2754.9|2765.4|2761.9|2766.8|2763.6|2756.9|2753.5|757
1599098400000|2020-09-03 02:00:00|2765.3|2761.8|2761.1|2757.6|2767.4|2763.6|2759.4|2755.9|681
1599098700000|2020-09-03 02:05:00|2761.2|2757.7|2765.1|2761.6|2766.3|2762.7|2761.2|2757|514
1599099000000|2020-09-03 02:10:00|2765|2761.5|2770.9|2767.4|2772.5|2769.8|2762.3|2759.6|604
1599099300000|2020-09-03 02:15:00|2770.7|2767.2|2767.1|2763.6|2774|2770.2|2766.5|2763.4|474
1599099600000|2020-09-03 02:20:00|2767.2|2763.7|2766.5|2763|2769.3|2765|2764.3|2760.5|443
1599099900000|2020-09-03 02:25:00|2766.6|2763.1|2767.3|2763.8|2770.5|2767|2765.4|2761.8|309
1599100200000|2020-09-03 02:30:00|2767.4|2763.9|2767.1|2763.6|2772|2767.7|2766.9|2762.5|352
1599100500000|2020-09-03 02:35:00|2767|2763.5|2761.5|2758|2768.7|2764.9|2761.4|2756.5|450
1599100800000|2020-09-03 02:40:00|2762.1|2758.6|2763.7|2761.7|2766.4|2763.3|2759|2755.5|557
1599101100000|2020-09-03 02:45:00|2763.6|2761.6|2757.7|2754.2|2764.3|2761.8|2756.9|2753.4|681
1599101400000|2020-09-03 02:50:00|2758|2754.5|2757.8|2754.3|2762.1|2758.6|2754.6|2751.1|649
1599101700000|2020-09-03 02:55:00|2757.9|2754.4|2760.1|2756.6|2761.1|2758.1|2756|2752.5|497
1599102000000|2020-09-03 03:00:00|2760|2756.5|2758.6|2755.1|2760.9|2758.3|2754.5|2751|489
1599102300000|2020-09-03 03:05:00|2758.5|2755|2759.1|2755.6|2759.7|2756.1|2757.2|2753.3|366
1599102600000|2020-09-03 03:10:00|2758.2|2754.7|2758.1|2756.1|2761.3|2757.9|2757.2|2753.7|445
1599102900000|2020-09-03 03:15:00|2758.2|2756.2|2755.9|2752.4|2760.9|2757.5|2753.5|2749.9|565
1599103200000|2020-09-03 03:20:00|2755.4|2751.9|2755|2753|2756.3|2754.3|2753.5|2750|385
1599103500000|2020-09-03 03:25:00|2755.3|2753.3|2757.9|2755.9|2759.4|2756.3|2755.2|2752.6|303
1599103800000|2020-09-03 03:30:00|2757.6|2755.6|2758.4|2754.9|2760.1|2756.3|2756.9|2753.8|182
1599104100000|2020-09-03 03:35:00|2758.3|2754.8|2757.1|2753.6|2758.9|2755.3|2756.3|2752.9|166
1599104400000|2020-09-03 03:40:00|2757|2753.5|2757.6|2754.1|2759.3|2756|2755.3|2751.9|251
1599104700000|2020-09-03 03:45:00|2757.4|2753.9|2759.9|2757.9|2760.6|2757.9|2756.4|2753.2|255
1599105000000|2020-09-03 03:50:00|2759.6|2757.6|2758.4|2754.9|2761.2|2757.7|2757.6|2754.1|256
1599105300000|2020-09-03 03:55:00|2758.3|2754.8|2760|2758|2762.5|2759.9|2758|2754.5|358
1599105600000|2020-09-03 04:00:00|2760.1|2758.1|2759.8|2757.8|2761.1|2758.8|2758.2|2754.8|235
1599105900000|2020-09-03 04:05:00|2759.6|2757.6|2760.7|2758.7|2762.2|2758.9|2759.6|2757.1|162
1599106200000|2020-09-03 04:10:00|2760.6|2758.6|2758.1|2754.6|2761.9|2759.3|2757.9|2754.6|246
1599106500000|2020-09-03 04:15:00|2758.2|2754.7|2755.5|2753.5|2758.6|2755.5|2755.4|2752.1|400
1599106800000|2020-09-03 04:20:00|2755.3|2753.3|2755.7|2753.7|2757.7|2755.4|2754.8|2752.3|267
1599107100000|2020-09-03 04:25:00|2755.8|2753.8|2754.6|2752.6|2756.9|2754.2|2754.4|2752|203
1599107400000|2020-09-03 04:30:00|2754.5|2752.5|2752.9|2749.4|2754.8|2752.8|2751.2|2747.8|271
1599107700000|2020-09-03 04:35:00|2753|2749.5|2751.4|2747.9|2753.8|2749.7|2750.8|2747.1|246
1599108000000|2020-09-03 04:40:00|2751.5|2748|2748.4|2744.9|2752.9|2749.4|2748.2|2744.7|250
1599108300000|2020-09-03 04:45:00|2748.6|2745.1|2743.4|2741.4|2750.9|2746.3|2743.2|2741.2|415
1599108600000|2020-09-03 04:50:00|2743.2|2741.2|2743.5|2741.5|2745.5|2743.5|2743.1|2739.7|365
1599108900000|2020-09-03 04:55:00|2744|2742|2736.1|2734.1|2745.2|2743.2|2735.9|2731.6|432
1599109200000|2020-09-03 05:00:00|2735.8|2733.8|2736.2|2732.7|2738.1|2735.8|2731.1|2727.6|699
1599109500000|2020-09-03 05:05:00|2736.1|2732.6|2738.8|2735.3|2740.5|2737|2735.1|2731.5|432
1599109800000|2020-09-03 05:10:00|2739.4|2735.9|2737.5|2734|2740.8|2737.7|2736.5|2733|379
1599110100000|2020-09-03 05:15:00|2737.3|2733.8|2739.7|2736.2|2741.1|2737.6|2737.2|2733.7|370
1599110400000|2020-09-03 05:20:00|2739.5|2736|2737|2733.5|2741.8|2737.8|2733.6|2730.5|338
1599110700000|2020-09-03 05:25:00|2736.9|2733.4|2736.9|2733.4|2738.4|2734.9|2734.6|2731.1|369
1599111000000|2020-09-03 05:30:00|2737|2733.5|2725.2|2723.2|2737|2733.5|2721.2|2718|1041
1599111300000|2020-09-03 05:35:00|2725.5|2723.5|2729.6|2726.1|2731.4|2729.3|2724.7|2722.4|672
1599111600000|2020-09-03 05:40:00|2730|2726.5|2721.5|2719.5|2730.8|2727.8|2720|2718|665
1599111900000|2020-09-03 05:45:00|2721.6|2719.6|2722.4|2718.9|2722.5|2720|2712.9|2709.4|1026
1599112200000|2020-09-03 05:50:00|2722.5|2719|2721.5|2719.5|2726.1|2723.3|2721.2|2718.1|645
1599112500000|2020-09-03 05:55:00|2721.4|2719.4|2710.2|2706.7|2723.5|2720|2708|2704.5|860
1599112800000|2020-09-03 06:00:00|2711.5|2705.8|2710.4|2706.9|2716|2712.5|2705.8|2702.3|1138
1599113100000|2020-09-03 06:05:00|2710.5|2707|2711.4|2707.9|2714|2710.5|2705.8|2702.3|877
1599113400000|2020-09-03 06:10:00|2711.3|2707.8|2716.1|2714.1|2717.7|2714.6|2710.5|2707.8|672
1599113700000|2020-09-03 06:15:00|2716|2714|2711.1|2707.6|2718.7|2715.8|2710.5|2707|709
1599114000000|2020-09-03 06:20:00|2711.3|2707.8|2712.9|2709.4|2715.7|2712.8|2711|2707.5|561
1599114300000|2020-09-03 06:25:00|2712.8|2709.3|2710.7|2707.2|2713.3|2710.6|2708.1|2704.6|577
1599114600000|2020-09-03 06:30:00|2710.5|2707|2710.1|2708.1|2711.6|2708.3|2699.1|2695.6|920
1599114900000|2020-09-03 06:35:00|2710|2708|2704|2702|2710.9|2708.7|2700.8|2697.3|981
1599115200000|2020-09-03 06:40:00|2704.2|2702.2|2691.6|2688.1|2704.5|2702.3|2691|2687.5|1191
1599115500000|2020-09-03 06:45:00|2691.9|2688.4|2694|2690.5|2699.8|2697.1|2691.3|2688.1|1138
1599115800000|2020-09-03 06:50:00|2694.1|2690.6|2686.5|2683|2696.1|2692.6|2676.7|2673.2|1231
1599116100000|2020-09-03 06:55:00|2686.4|2682.9|2689|2687|2690.9|2687.5|2683|2679.5|961
1599116400000|2020-09-03 07:00:00|2689.2|2687.2|2687.5|2684|2693.6|2690.1|2678.5|2676.5|1094
1599116700000|2020-09-03 07:05:00|2687.4|2683.9|2696.2|2694.2|2697.9|2695.1|2683.6|2680.4|839
1599117000000|2020-09-03 07:10:00|2696.4|2694.4|2706.2|2702.7|2706.3|2703.1|2695.3|2693.3|988
1599117300000|2020-09-03 07:15:00|2706|2702.5|2703.9|2701.9|2707.9|2705.3|2702.5|2699.4|716
1599117600000|2020-09-03 07:20:00|2703.3|2701.3|2714.6|2712.6|2715.5|2712.8|2703.3|2701.2|778
1599117900000|2020-09-03 07:25:00|2715|2713|2716|2712.5|2719.1|2716|2713|2710|903
1599118200000|2020-09-03 07:30:00|2716.1|2712.6|2718.8|2716.8|2721.5|2718.7|2715|2712.1|673
1599118500000|2020-09-03 07:35:00|2718.5|2716.5|2718.2|2716.2|2722.3|2718.8|2717.7|2715.4|535
1599118800000|2020-09-03 07:40:00|2718.3|2716.3|2726.6|2723.1|2727.6|2725.5|2716.6|2714.3|621
1599119100000|2020-09-03 07:45:00|2726.8|2723.3|2723.1|2719.6|2727|2725|2720.3|2717.6|475
1599119400000|2020-09-03 07:50:00|2723|2719.5|2731.7|2728.2|2732.9|2729.6|2721.8|2719|567
1599119700000|2020-09-03 07:55:00|2730.3|2728.3|2726.8|2724.8|2733.5|2730.2|2725.6|2722.7|688
1599120000000|2020-09-03 08:00:00|2726.7|2724.7|2725.3|2721.8|2731|2728|2724.5|2721|693
1599120300000|2020-09-03 08:05:00|2724.6|2722.6|2722.3|2718.8|2728.5|2725|2720.2|2717.6|640
1599120600000|2020-09-03 08:10:00|2722.1|2718.6|2718.6|2716.6|2723.3|2720.4|2717.1|2714.3|612
1599120900000|2020-09-03 08:15:00|2718.7|2716.7|2726.2|2722.7|2727|2723.7|2718.6|2715.1|547
1599121200000|2020-09-03 08:20:00|2726.6|2723.1|2727.9|2724.4|2730.5|2727.7|2723.4|2721|492
1599121500000|2020-09-03 08:25:00|2727.8|2724.3|2723.1|2719.6|2728.9|2724.6|2721.4|2718.3|382
1599121800000|2020-09-03 08:30:00|2722.2|2720.2|2716.8|2714.8|2723.1|2720.2|2716.7|2714.3|365
1599122100000|2020-09-03 08:35:00|2717.8|2714.3|2714.7|2711.2|2720.4|2717.6|2713.7|2710.9|279
1599122400000|2020-09-03 08:40:00|2714.5|2711|2724.5|2721|2724.6|2721.1|2714.5|2711|407
1599122700000|2020-09-03 08:45:00|2724.4|2720.9|2724.1|2722.1|2727.7|2724.2|2723.2|2720.4|438
1599123000000|2020-09-03 08:50:00|2724|2722|2726.8|2724.8|2730.2|2727.4|2723.3|2720.5|422
1599123300000|2020-09-03 08:55:00|2726.7|2724.7|2724.9|2722.9|2727.5|2725|2723.5|2720.5|305
1599123600000|2020-09-03 09:00:00|2724.8|2722.8|2726.4|2724.4|2728.7|2725.5|2724.7|2721.3|334
1599123900000|2020-09-03 09:05:00|2726.2|2724.2|2720.4|2718.4|2726.6|2724.5|2720|2718|434
1599124200000|2020-09-03 09:10:00|2720.5|2718.5|2723.5|2721.5|2724|2722|2720.3|2718.3|290
1599124500000|2020-09-03 09:15:00|2723.6|2721.6|2720.5|2718.5|2727.4|2724.7|2720.2|2717.8|345
1599124800000|2020-09-03 09:20:00|2721|2717.5|2717|2715|2721.1|2718.4|2714.9|2712.4|481
1599125100000|2020-09-03 09:25:00|2716.8|2714.8|2713.1|2711.1|2716.8|2714.8|2712.3|2709.8|556
1599125400000|2020-09-03 09:30:00|2713.7|2710.2|2712.4|2710.4|2714.9|2712.7|2708.3|2706.3|493
1599125700000|2020-09-03 09:35:00|2712.3|2710.3|2715.8|2712.3|2716.6|2713.5|2711.3|2708.7|443
1599126000000|2020-09-03 09:40:00|2715.7|2712.2|2713.5|2710|2716.3|2713.8|2711.5|2708.1|443
1599126300000|2020-09-03 09:45:00|2713.4|2709.9|2714.8|2711.3|2715.3|2712.4|2709.3|2706.3|465
1599126600000|2020-09-03 09:50:00|2714.7|2711.2|2709.9|2707.9|2714.9|2711.9|2709.9|2707.4|332
1599126900000|2020-09-03 09:55:00|2710|2708|2703.3|2699.8|2711|2708.3|2699.9|2696.4|650
1599127200000|2020-09-03 10:00:00|2703.2|2699.7|2705.1|2701.6|2706.2|2703.6|2701.8|2698.7|526
1599127500000|2020-09-03 10:05:00|2704.9|2701.4|2703|2701|2707.4|2704.2|2702.1|2698.9|554
1599127800000|2020-09-03 10:10:00|2703.2|2701.2|2707.4|2703.9|2709|2705.5|2701.9|2699.2|513
1599128100000|2020-09-03 10:15:00|2707.7|2704.2|2701.8|2698.3|2708.5|2705.8|2701.4|2698.3|447
1599128400000|2020-09-03 10:20:00|2701.5|2699.5|2700.3|2698.3|2703.9|2701.7|2698.7|2696.1|532
1599128700000|2020-09-03 10:25:00|2700.6|2698.6|2703.6|2701.6|2704.6|2702.3|2698.3|2696.2|551
1599129000000|2020-09-03 10:30:00|2702.9|2700.9|2705.3|2701.8|2706.1|2703.9|2702.8|2699.6|443
1599129300000|2020-09-03 10:35:00|2705.4|2701.9|2702.7|2700.7|2707|2704.6|2702.1|2699.7|432
1599129600000|2020-09-03 10:40:00|2702.5|2700.5|2697.7|2695.7|2704.5|2701.2|2697.7|2695.7|542
1599129900000|2020-09-03 10:45:00|2697.8|2695.8|2697.8|2695.8|2701.5|2699.1|2695.3|2693|609
1599130200000|2020-09-03 10:50:00|2697.7|2695.7|2698.4|2696.4|2700.3|2697.6|2696.8|2693.9|406
1599130500000|2020-09-03 10:55:00|2698.6|2696.6|2691.8|2688.3|2700.1|2697.7|2690.4|2687.5|593
1599130800000|2020-09-03 11:00:00|2691.7|2688.2|2694.7|2692.7|2698|2696|2691.7|2688.2|485
1599131100000|2020-09-03 11:05:00|2694.6|2692.6|2696.2|2694.2|2697|2695|2692.5|2689.6|314
1599131400000|2020-09-03 11:10:00|2696.1|2694.1|2692.2|2688.7|2696.2|2694.2|2688.4|2685.2|721
1599131700000|2020-09-03 11:15:00|2693|2689.5|2695.3|2693.3|2698.8|2696.2|2691.1|2688.8|742
1599132000000|2020-09-03 11:20:00|2695.6|2693.6|2691.7|2688.2|2697.8|2694.8|2689.5|2687.2|613
1599132300000|2020-09-03 11:25:00|2691.9|2688.4|2691.2|2689.2|2694.3|2691.8|2689.2|2687|674
1599132600000|2020-09-03 11:30:00|2690.8|2688.8|2698.7|2696.7|2700.1|2698.1|2689.7|2687.7|679
1599132900000|2020-09-03 11:35:00|2698.6|2696.6|2707.4|2705.4|2709.6|2707.6|2698.3|2696.3|804
1599133200000|2020-09-03 11:40:00|2707.6|2705.6|2710|2708|2713|2710.5|2707.1|2704.3|675
1599133500000|2020-09-03 11:45:00|2710.2|2708.2|2715.3|2713.3|2717.5|2714.6|2708.9|2706|688
1599133800000|2020-09-03 11:50:00|2715.2|2713.2|2715.8|2712.3|2719.9|2717.1|2713.6|2710.6|784
1599134100000|2020-09-03 11:55:00|2715.4|2713.4|2716.3|2714.3|2718.9|2715.6|2714.4|2711.6|715
1599134400000|2020-09-03 12:00:00|2717.4|2713.9|2704.9|2702.9|2718.2|2715.3|2704.9|2702.3|1069
1599134700000|2020-09-03 12:05:00|2705.4|2703.4|2703.3|2699.8|2706.9|2704.7|2699.1|2697.1|1058
1599135000000|2020-09-03 12:10:00|2703.2|2699.7|2698.6|2696.6|2707.3|2704.1|2698.6|2695.2|968
1599135300000|2020-09-03 12:15:00|2698.7|2696.7|2691.3|2689.3|2699.2|2696.7|2690.3|2687.6|909
1599135600000|2020-09-03 12:20:00|2691.2|2689.2|2696.9|2694.9|2702.2|2699.6|2690.5|2688|1059
1599135900000|2020-09-03 12:25:00|2697.2|2695.2|2705.7|2702.2|2708.9|2705.9|2696.5|2694.3|1074
1599136200000|2020-09-03 12:30:00|2706|2702.5|2710.2|2708.2|2712.1|2708.7|2696.2|2694.2|1507
1599136500000|2020-09-03 12:35:00|2710.1|2708.1|2709.7|2707.7|2715.6|2712.9|2708.5|2705.7|1209
1599136800000|2020-09-03 12:40:00|2709.5|2707.5|2707.3|2705.3|2711.7|2709.2|2703|2700.4|1077
1599137100000|2020-09-03 12:45:00|2707.4|2705.4|2706.4|2704.4|2712.1|2710.1|2705.5|2702.6|839
1599137400000|2020-09-03 12:50:00|2706.5|2704.5|2706.6|2704.6|2707.2|2705|2699.8|2696.5|1177
1599137700000|2020-09-03 12:55:00|2706.5|2704.5|2711.5|2708|2712.2|2709.4|2704.2|2701.3|1017
1599138000000|2020-09-03 13:00:00|2711.4|2707.9|2709.7|2707.7|2712.7|2709.9|2700.9|2698.9|1208
1599138300000|2020-09-03 13:05:00|2709.8|2707.8|2714.9|2712.9|2716.5|2714|2709.1|2706.4|1096
1599138600000|2020-09-03 13:10:00|2714.6|2712.6|2715.2|2713.2|2716.6|2713.8|2706.3|2703.5|1085
1599138900000|2020-09-03 13:15:00|2715.3|2713.3|2722.9|2720.9|2725.2|2722.1|2715.3|2712.5|1138
1599139200000|2020-09-03 13:20:00|2722.7|2720.7|2724.5|2721|2727.3|2725.3|2719.3|2717|1207
1599139500000|2020-09-03 13:25:00|2724.4|2720.9|2728.5|2726.5|2732|2729.4|2723|2720.4|1134
1599139800000|2020-09-03 13:30:00|2728.6|2726.6|2717.8|2715.8|2729.3|2727.3|2717|2715|1381
1599140100000|2020-09-03 13:35:00|2717.9|2715.9|2722|2720|2724.3|2722|2716|2714|1123
1599140400000|2020-09-03 13:40:00|2721.9|2719.9|2716.9|2713.4|2723.1|2721.1|2714.6|2712.3|1158
1599140700000|2020-09-03 13:45:00|2717.1|2713.6|2727|2725|2731.3|2729.3|2713.4|2710.1|1266
1599141000000|2020-09-03 13:50:00|2727.8|2724.3|2729.6|2727.6|2730.6|2728.1|2722.9|2720.1|1017
1599141300000|2020-09-03 13:55:00|2729.7|2727.7|2735.4|2731.9|2740.1|2737.8|2727.6|2725.3|1176
1599141600000|2020-09-03 14:00:00|2735.1|2731.6|2734.9|2732.9|2742.1|2739.3|2732.5|2729.8|1421
1599141900000|2020-09-03 14:05:00|2734.8|2732.8|2733.1|2729.6|2739|2735.9|2730.2|2727.8|1216
1599142200000|2020-09-03 14:10:00|2733|2729.5|2724|2722|2738.2|2735.3|2722|2719.5|1326
1599142500000|2020-09-03 14:15:00|2723.7|2721.7|2713.4|2711.4|2724.9|2722.5|2710.6|2708.3|1274
1599142800000|2020-09-03 14:20:00|2713.3|2711.3|2709.1|2707.1|2717.3|2715.3|2705.7|2702.2|1197
1599143100000|2020-09-03 14:25:00|2710|2706.5|2714|2712|2718|2716|2709.1|2706.5|1318
1599143400000|2020-09-03 14:30:00|2714.2|2712.2|2708.9|2706.9|2714.2|2712.2|2706.6|2704.4|1135
1599143700000|2020-09-03 14:35:00|2709.1|2707.1|2711.7|2709.7|2718.6|2716.1|2708.7|2706.4|1017
1599144000000|2020-09-03 14:40:00|2712|2710|2716.2|2714.2|2717.9|2715.3|2712|2710|1183
1599144300000|2020-09-03 14:45:00|2715.6|2713.6|2709.1|2707.1|2719.9|2717.9|2706.7|2704.7|1371
1599144600000|2020-09-03 14:50:00|2709.3|2707.3|2713.5|2711.5|2716.1|2713.7|2707.7|2705.2|1247
1599144900000|2020-09-03 14:55:00|2713.6|2711.6|2707.4|2705.4|2713.7|2711.7|2702.2|2700|1315
1599145200000|2020-09-03 15:00:00|2707.3|2705.3|2693|2691|2709.3|2707.3|2689.9|2687.5|1352
1599145500000|2020-09-03 15:05:00|2692.9|2690.9|2689.1|2687.1|2694.1|2692.1|2685.8|2683.8|1276
1599145800000|2020-09-03 15:10:00|2688.9|2686.9|2677.6|2675.6|2693.1|2690.6|2676.3|2674.3|1328
1599146100000|2020-09-03 15:15:00|2677.4|2675.4|2660.2|2658.2|2679.4|2677.4|2659.5|2657.5|1726
1599146400000|2020-09-03 15:20:00|2660.5|2658.5|2660.8|2658.8|2663.8|2661.8|2651.1|2649.1|1892
1599146700000|2020-09-03 15:25:00|2661.7|2658.2|2663.9|2660.4|2670.6|2668.2|2656|2652.8|1672
1599147000000|2020-09-03 15:30:00|2663.8|2660.3|2653.4|2649.9|2668.8|2666.2|2649.6|2646.6|1675
1599147300000|2020-09-03 15:35:00|2653.6|2650.1|2658|2656|2661.1|2659.1|2649.7|2647.6|1659
1599147600000|2020-09-03 15:40:00|2657.8|2655.8|2660.2|2658.2|2664.6|2662|2656.4|2653.8|1315
1599147900000|2020-09-03 15:45:00|2660.3|2658.3|2660.5|2658.5|2666.1|2664.1|2655.8|2653.2|1376
1599148200000|2020-09-03 15:50:00|2660.4|2658.4|2677.9|2675.9|2678.4|2676.1|2660.4|2658|1417
1599148500000|2020-09-03 15:55:00|2677.8|2675.8|2675.9|2673.9|2679|2677|2673.4|2670.4|1178
1599148800000|2020-09-03 16:00:00|2675.8|2673.8|2676.3|2674.3|2678.5|2676.5|2669.5|2667.5|1191
1599149100000|2020-09-03 16:05:00|2677.8|2674.7|2675.1|2673.1|2678.7|2676.4|2667.7|2665.7|1220
1599149400000|2020-09-03 16:10:00|2675.2|2673.2|2687.1|2685.1|2687.2|2685.2|2675.2|2673.2|1104
1599149700000|2020-09-03 16:15:00|2687.2|2685.2|2687.2|2685.2|2691.5|2689.3|2684.5|2682.5|1063
1599150000000|2020-09-03 16:20:00|2687.3|2685.3|2683.3|2681.3|2687.8|2685.8|2681.1|2679.1|770
1599150300000|2020-09-03 16:25:00|2683.2|2681.2|2685.1|2683.1|2689.3|2687.3|2681.2|2679.2|757
1599150600000|2020-09-03 16:30:00|2685|2683|2682.2|2680.2|2690.8|2688.8|2681.8|2679.8|647
1599150900000|2020-09-03 16:35:00|2682.1|2680.1|2686.1|2684.1|2687.4|2685.4|2681|2678.5|812
1599151200000|2020-09-03 16:40:00|2685.9|2683.9|2685.2|2683.2|2687.7|2685.7|2683.6|2681.6|741
1599151500000|2020-09-03 16:45:00|2685|2683|2681.5|2679.5|2688.8|2686.8|2681.3|2679.3|971
1599151800000|2020-09-03 16:50:00|2681.6|2679.6|2673.5|2671.5|2684.7|2682.7|2671.6|2669.6|1082
1599152100000|2020-09-03 16:55:00|2673.7|2671.7|2670|2666.5|2676.6|2673.8|2668.8|2666|807
1599152400000|2020-09-03 17:00:00|2669.7|2667.7|2666.3|2664.3|2671.6|2669.6|2663|2661|780
1599152700000|2020-09-03 17:05:00|2666.5|2664.5|2669|2667|2670.6|2668.6|2665.6|2663.4|920
1599153000000|2020-09-03 17:10:00|2668.3|2666.3|2672.4|2670.4|2673.6|2671.2|2666.4|2664.4|923
1599153300000|2020-09-03 17:15:00|2673.1|2669.6|2664.2|2662.2|2673.1|2670.6|2663.2|2661.2|658
1599153600000|2020-09-03 17:20:00|2664.4|2662.4|2672.4|2670.4|2674.7|2672.7|2662.6|2660.6|842
1599153900000|2020-09-03 17:25:00|2672.3|2670.3|2673.3|2671.3|2674.4|2672.4|2668.8|2666.5|926
1599154200000|2020-09-03 17:30:00|2673.4|2671.4|2672.8|2670.8|2674.8|2672.5|2670.1|2668.1|773
1599154500000|2020-09-03 17:35:00|2673|2671|2662.7|2660.7|2674.9|2672.9|2662.4|2660.4|784
1599154800000|2020-09-03 17:40:00|2662.6|2660.6|2662.2|2660.2|2666|2664|2661.2|2659.2|648
1599155100000|2020-09-03 17:45:00|2662.3|2660.3|2661.1|2659.1|2663.8|2661.6|2660.2|2658.2|703
1599155400000|2020-09-03 17:50:00|2661.2|2659.2|2670.4|2668.4|2670.9|2668.9|2660.5|2658.5|643
1599155700000|2020-09-03 17:55:00|2670.3|2668.3|2669.4|2667.4|2671.8|2669.8|2668.5|2666.5|546
1599156000000|2020-09-03 18:00:00|2669.5|2667.5|2672|2670|2673.3|2671.3|2666.3|2664.3|637
1599156300000|2020-09-03 18:05:00|2672.1|2670.1|2671.8|2669.8|2674.8|2672.4|2670.2|2668.2|611
1599156600000|2020-09-03 18:10:00|2671.7|2669.7|2670.9|2668.9|2672.8|2670.8|2669.3|2667.3|418
1599156900000|2020-09-03 18:15:00|2670.8|2668.8|2667.1|2665.1|2672.1|2668.8|2666.9|2664.9|378
1599157200000|2020-09-03 18:20:00|2667.3|2665.3|2669.6|2667.6|2670.9|2668.5|2667.3|2665.3|427
1599157500000|2020-09-03 18:25:00|2669.4|2667.4|2676.9|2674.9|2678|2676|2667.7|2665.6|562
1599157800000|2020-09-03 18:30:00|2676.8|2674.8|2680|2678|2685.9|2683.9|2676.2|2674.2|728
1599158100000|2020-09-03 18:35:00|2679.8|2677.8|2684.2|2682.2|2686.7|2684.7|2676.9|2674.9|637
1599158400000|2020-09-03 18:40:00|2684.5|2682.5|2682.6|2680.6|2685|2683|2679.6|2677.6|564
1599158700000|2020-09-03 18:45:00|2682.3|2680.3|2679.1|2677.1|2683.3|2681.3|2678.7|2676.7|478
1599159000000|2020-09-03 18:50:00|2679.6|2677.6|2678.8|2676.8|2685.9|2683.9|2677.5|2675.5|471
1599159300000|2020-09-03 18:55:00|2679|2677|2674.6|2672.6|2679.9|2677.9|2674.6|2672.6|553
1599159600000|2020-09-03 19:00:00|2674.7|2672.7|2672.6|2670.6|2677.7|2675.7|2667.4|2665.4|505
1599159900000|2020-09-03 19:05:00|2672.5|2670.5|2674.8|2672.8|2676.5|2674.5|2672.3|2670.3|562
1599160200000|2020-09-03 19:10:00|2674.3|2672.3|2678.6|2676.6|2678.9|2676.9|2670.4|2668.4|501
1599160500000|2020-09-03 19:15:00|2678.5|2676.5|2673.5|2671.5|2678.6|2676.6|2670|2668|647
1599160800000|2020-09-03 19:20:00|2672.5|2670.5|2664|2662|2673.4|2671.4|2663.9|2661.9|581
1599161100000|2020-09-03 19:25:00|2664.1|2662.1|2657.4|2655.4|2666.7|2663.2|2656.8|2654.5|758
1599161400000|2020-09-03 19:30:00|2657.6|2655.6|2656.5|2654.5|2663.1|2661.1|2654.2|2652.2|587
1599161700000|2020-09-03 19:35:00|2656.3|2654.3|2662.7|2660.7|2664.8|2662.8|2652.7|2649.6|659
1599162000000|2020-09-03 19:40:00|2662.6|2660.6|2663.6|2661.6|2664.9|2662.9|2660|2658|597
1599162300000|2020-09-03 19:45:00|2663.7|2661.7|2652.1|2650.1|2667|2664.1|2651.8|2649.8|579
1599162600000|2020-09-03 19:50:00|2652.2|2650.2|2657|2655|2660.6|2658.6|2652.2|2650.2|600
1599162900000|2020-09-03 19:55:00|2656.9|2654.9|2657.3|2655.3|2658.8|2656.4|2654.2|2651.8|638
1599163200000|2020-09-03 20:00:00|2657.8|2655.8|2661.9|2659.9|2662.4|2660.4|2657.6|2655.5|278
1599163500000|2020-09-03 20:05:00|2662|2660|2662.1|2660.1|2664.1|2662.1|2661.4|2659.2|235
1599163800000|2020-09-03 20:10:00|2662.4|2660.4|2662.1|2658.6|2664.2|2662.2|2661.1|2658.5|218
1599164100000|2020-09-03 20:15:00|2661.5|2659.5|2658|2656|2661.9|2659.9|2657.2|2655.2|152
1599164400000|2020-09-03 20:20:00|2658.6|2655.1|2660.2|2658.2|2661.2|2658.7|2656.8|2654.3|231
1599164700000|2020-09-03 20:25:00|2660.1|2658.1|2659.1|2657.1|2661.1|2658.6|2658.3|2656|142
1599165000000|2020-09-03 20:30:00|2659.7|2657.7|2657.4|2655.4|2662.4|2660.3|2657.4|2655.3|202
1599165300000|2020-09-03 20:35:00|2657.3|2655.3|2657|2653.5|2658.8|2655.9|2655.7|2653.5|120
1599165600000|2020-09-03 20:40:00|2656.8|2653.3|2654.6|2652.6|2657.5|2654.7|2654.6|2652.2|137
1599165900000|2020-09-03 20:45:00|2655|2651.5|2654.5|2651|2657.2|2653.7|2653.5|2650.7|136
1599166200000|2020-09-03 20:50:00|2654.4|2650.9|2660|2656.5|2660.6|2656.8|2653.3|2649.7|169
1599166500000|2020-09-03 20:55:00|2659.9|2656.4|2662.2|2657.2|2666.7|2659|2658.9|2653.9|322
1599170400000|2020-09-03 22:00:00|2663.7|2657.8|2662.9|2656.6|2672.6|2662.3|2662.6|2654.7|347
1599170700000|2020-09-03 22:05:00|2663.2|2657.2|2660.7|2657.2|2665.9|2658.7|2659.9|2653.3|248
1599171000000|2020-09-03 22:10:00|2661|2657.5|2654.6|2648.5|2662.6|2657.5|2653.4|2647.1|374
1599171300000|2020-09-03 22:15:00|2655.4|2648|2655.4|2648.7|2659|2651.5|2651.8|2646.7|363
1599171600000|2020-09-03 22:20:00|2655.5|2649.4|2661.9|2656.6|2665|2657|2653.5|2647.6|317
1599171900000|2020-09-03 22:25:00|2661.2|2655.9|2667|2661.7|2668|2662.9|2659.7|2654.9|376
1599172200000|2020-09-03 22:30:00|2666.2|2661.1|2669.5|2663.7|2672.2|2666.3|2664.3|2659.6|369
1599172500000|2020-09-03 22:35:00|2668|2664.5|2665|2661.5|2672.8|2669.1|2664.9|2659.7|386
1599172800000|2020-09-03 22:40:00|2665.6|2662.1|2660.9|2657.4|2667.8|2663.2|2660.6|2656.3|316
1599173100000|2020-09-03 22:45:00|2662.3|2656.9|2662|2658.5|2664.4|2659.6|2659.5|2655.1|324
1599173400000|2020-09-03 22:50:00|2662.2|2658.7|2658.2|2653.1|2662.8|2659.3|2657|2651.4|333
1599173700000|2020-09-03 22:55:00|2658.1|2653|2661.7|2658.2|2662.6|2658.4|2657|2652.1|203
1599174000000|2020-09-03 23:00:00|2665.3|2658.9|2663.3|2659.8|2665.5|2661.3|2661.2|2657.7|285
1599174300000|2020-09-03 23:05:00|2663.5|2660|2664.3|2660.8|2666.2|2660.8|2661.8|2659.2|154
1599174600000|2020-09-03 23:10:00|2662.5|2660.5|2660.9|2657.4|2664.3|2661.3|2659.7|2656.6|244
1599174900000|2020-09-03 23:15:00|2660.8|2657.3|2658.7|2656.7|2661.8|2658.3|2658.2|2655.1|230
1599175200000|2020-09-03 23:20:00|2660.3|2656.8|2662.5|2659|2664.4|2660.5|2658.8|2656|302
1599175500000|2020-09-03 23:25:00|2662.2|2658.7|2665.8|2662.3|2668.8|2665.3|2662.2|2658.7|286
1599175800000|2020-09-03 23:30:00|2666.1|2662.6|2663.6|2660.1|2666.4|2663.7|2662.6|2659.9|233
1599176100000|2020-09-03 23:35:00|2663.7|2660.2|2666.1|2662.6|2666.6|2664|2662.2|2659.7|158
1599176400000|2020-09-03 23:40:00|2666.2|2662.7|2662|2658.5|2666.2|2662.7|2661.8|2658.4|318
1599176700000|2020-09-03 23:45:00|2661.9|2658.4|2656.4|2654.4|2663.3|2659.8|2654.6|2651.6|395
1599177000000|2020-09-03 23:50:00|2656.3|2654.3|2655.5|2652|2658.6|2655.9|2654.7|2649|346
1599177300000|2020-09-03 23:55:00|2655.6|2652.1|2649.2|2645.7|2655.6|2652.1|2640.7|2637.2|469
1599177600000|2020-09-04 00:00:00|2649.5|2646|2663|2659.5|2664.1|2660.6|2648.9|2642.4|650
1599177900000|2020-09-04 00:05:00|2663.3|2659.8|2676.7|2673.2|2677.4|2673.9|2661.5|2656.4|763
1599178200000|2020-09-04 00:10:00|2676.5|2673|2674.5|2671|2679|2674.8|2673.1|2669|567
1599178500000|2020-09-04 00:15:00|2674.6|2671.1|2683.6|2680.1|2685.5|2681.3|2673.5|2669|609
1599178800000|2020-09-04 00:20:00|2683|2679.5|2680.3|2676.8|2684.3|2679.7|2676.6|2672.7|415
1599179100000|2020-09-04 00:25:00|2680|2676.5|2678.1|2674.6|2683.6|2678.4|2676.6|2672.9|453
1599179400000|2020-09-04 00:30:00|2678.2|2674.7|2684.3|2680.8|2685.4|2680.8|2673.7|2670.2|517
1599179700000|2020-09-04 00:35:00|2685.3|2680.3|2684.9|2681.4|2687.8|2682.8|2681.3|2677.8|555
1599180000000|2020-09-04 00:40:00|2685.4|2681.9|2683.9|2680.4|2689.2|2684.5|2682|2678.5|474
1599180300000|2020-09-04 00:45:00|2684|2680.5|2686.1|2682.6|2689.9|2686.4|2682.9|2679.5|435
1599180600000|2020-09-04 00:50:00|2686.3|2682.8|2690|2686.5|2692.1|2688|2684.9|2681.4|534
1599180900000|2020-09-04 00:55:00|2689.9|2686.4|2685|2681.5|2695.5|2692|2684|2680.4|567
1599181200000|2020-09-04 01:00:00|2684.5|2681|2691|2687.5|2698|2693.9|2684.5|2681|978
1599181500000|2020-09-04 01:05:00|2691.5|2686.5|2687.5|2684|2693.6|2690.2|2685|2681.5|750
1599181800000|2020-09-04 01:10:00|2687|2683.5|2684.4|2680.9|2687.3|2683.8|2681.9|2678.5|752
1599182100000|2020-09-04 01:15:00|2684.3|2680.8|2679.1|2675.6|2688.9|2685.4|2677.9|2674.4|644
1599182400000|2020-09-04 01:20:00|2679|2675.5|2682|2678.5|2682|2678.5|2672.3|2668.8|687
1599182700000|2020-09-04 01:25:00|2681.9|2678.4|2680.9|2677.4|2686.2|2682.7|2679.4|2675.9|549
1599183000000|2020-09-04 01:30:00|2681|2677.5|2681.1|2677.6|2682.7|2679.2|2675.7|2672.2|678
1599183300000|2020-09-04 01:35:00|2681.2|2677.7|2682.8|2679.3|2684.4|2680.9|2679.1|2675.8|618
1599183600000|2020-09-04 01:40:00|2682.6|2679.1|2685.4|2681.9|2689|2685.6|2681.3|2678.8|671
1599183900000|2020-09-04 01:45:00|2684.1|2682.1|2689.1|2685.6|2689.5|2686|2683.1|2680.3|627
1599184200000|2020-09-04 01:50:00|2689|2685.5|2686.8|2683.3|2689.9|2686.4|2683.6|2681.2|630
1599184500000|2020-09-04 01:55:00|2686.9|2683.4|2687.1|2683.6|2688.5|2685.3|2685.2|2681.7|372
1599184800000|2020-09-04 02:00:00|2687|2683.5|2686.7|2684.7|2693|2689.8|2685.6|2682.9|701
1599185100000|2020-09-04 02:05:00|2686.9|2684.9|2694.5|2691|2694.5|2691|2686.1|2684|628
1599185400000|2020-09-04 02:10:00|2694.4|2690.9|2690.5|2688.5|2695|2691.5|2687.1|2685|620
1599185700000|2020-09-04 02:15:00|2690.8|2688.8|2694.8|2691.3|2696.3|2693.4|2690|2688|397
1599186000000|2020-09-04 02:20:00|2693.4|2691.4|2692.7|2689.2|2695.8|2692.5|2691.9|2688.4|346
1599186300000|2020-09-04 02:25:00|2692.8|2689.3|2690.8|2687.3|2698.8|2696.2|2688.3|2684.8|637
1599186600000|2020-09-04 02:30:00|2690.9|2687.4|2684.7|2681.2|2691.8|2688.8|2682.3|2678.8|865
1599186900000|2020-09-04 02:35:00|2684.6|2681.1|2685.2|2681.7|2687.3|2684.1|2683.3|2680.4|372
1599187200000|2020-09-04 02:40:00|2685|2681.5|2685|2683|2686.6|2683.3|2683.4|2679.9|382
1599187500000|2020-09-04 02:45:00|2685.3|2683.3|2686.2|2682.7|2687.4|2684.4|2681.6|2679|537
1599187800000|2020-09-04 02:50:00|2686.3|2682.8|2675.8|2672.3|2686.3|2683.4|2674.4|2671.2|697
1599188100000|2020-09-04 02:55:00|2675.6|2672.1|2671.7|2668.2|2679.4|2677.4|2670.4|2665.8|715
1599188400000|2020-09-04 03:00:00|2672|2668.5|2670.9|2668.9|2675.2|2671.7|2668|2665.1|644
1599188700000|2020-09-04 03:05:00|2671.6|2668.1|2673|2669.5|2674.3|2671.6|2670|2667.3|536
1599189000000|2020-09-04 03:10:00|2672.9|2669.4|2672.3|2668.8|2674.4|2671.4|2667.2|2663.7|562
1599189300000|2020-09-04 03:15:00|2672.2|2668.7|2670.6|2667.1|2673|2670|2666.2|2662.9|627
1599189600000|2020-09-04 03:20:00|2670.7|2667.2|2676|2674|2678.1|2674.6|2669.4|2666.5|510
1599189900000|2020-09-04 03:25:00|2676.1|2674.1|2675.8|2672.3|2678|2674.5|2674.1|2670.6|449
1599190200000|2020-09-04 03:30:00|2676.1|2672.6|2680.2|2676.7|2680.8|2677.8|2675.3|2672.1|289
1599190500000|2020-09-04 03:35:00|2678.7|2676.5|2677.8|2674.3|2680.6|2678.1|2673.9|2671.3|235
1599190800000|2020-09-04 03:40:00|2677.7|2674.2|2679.5|2676|2679.8|2676.3|2676.8|2674.1|252
1599191100000|2020-09-04 03:45:00|2679.4|2675.9|2681.3|2677.8|2682.6|2679.2|2677.7|2674.8|287
1599191400000|2020-09-04 03:50:00|2681.5|2678|2677.2|2673.7|2681.5|2678|2677.1|2673.6|157
1599191700000|2020-09-04 03:55:00|2677.4|2673.9|2672.8|2669.3|2677.4|2673.9|2671.2|2667.7|270
1599192000000|2020-09-04 04:00:00|2672.9|2669.4|2674.4|2670.9|2675.2|2671.7|2670.7|2667.6|179
1599192300000|2020-09-04 04:05:00|2674.3|2670.8|2675.8|2672.3|2676|2672.5|2674.3|2670.8|131
1599192600000|2020-09-04 04:10:00|2675.9|2672.4|2674.3|2670.8|2677|2673.5|2674.1|2670.6|143
1599192900000|2020-09-04 04:15:00|2674.6|2671.1|2674.1|2670.6|2675.4|2671.9|2672.9|2669.4|181
1599193200000|2020-09-04 04:20:00|2674|2670.5|2680.4|2676.9|2680.5|2677|2674|2670.5|201
1599193500000|2020-09-04 04:25:00|2680.6|2677.1|2682.4|2678.9|2685.1|2681.5|2680.5|2677|338
1599193800000|2020-09-04 04:30:00|2682.8|2679.3|2678.2|2674.7|2685.9|2682|2677.6|2674.1|326
1599194100000|2020-09-04 04:35:00|2678.4|2674.9|2673.2|2669.7|2678.9|2675.4|2671.4|2667.9|433
1599194400000|2020-09-04 04:40:00|2672.9|2669.4|2675.2|2671.7|2675.6|2672.1|2672.9|2669.4|277
1599194700000|2020-09-04 04:45:00|2675.1|2671.6|2673.7|2670.2|2676.8|2674|2671.9|2669.5|334
1599195000000|2020-09-04 04:50:00|2673.6|2670.1|2674.6|2671.1|2674.6|2671.8|2669.2|2665.7|433
1599195300000|2020-09-04 04:55:00|2674.3|2670.8|2674.9|2671.4|2676.6|2673.1|2673.6|2670.7|171
1599195600000|2020-09-04 05:00:00|2675.2|2671.7|2677.1|2673.6|2678.3|2674.9|2674.9|2671.1|235
1599195900000|2020-09-04 05:05:00|2677.2|2673.7|2674.9|2671.4|2677.8|2674.3|2672.4|2669.3|211
1599196200000|2020-09-04 05:10:00|2674.7|2671.2|2672.1|2668.6|2675|2671.5|2670.8|2667.3|300
1599196500000|2020-09-04 05:15:00|2672.4|2666.8|2666.8|2663.3|2672.4|2668.4|2664.6|2661.2|498
1599196800000|2020-09-04 05:20:00|2666.7|2663.2|2671.8|2668.3|2672|2668.5|2664.5|2661.1|428
1599197100000|2020-09-04 05:25:00|2671.1|2667.6|2669.2|2665.7|2671.5|2667.9|2668.5|2665.2|305
1599197400000|2020-09-04 05:30:00|2669.5|2666|2657|2653.5|2670.8|2667.3|2655.2|2650.7|1018
1599197700000|2020-09-04 05:35:00|2656.8|2653.3|2654.7|2651.2|2660.6|2657.1|2649.2|2645.7|942
1599198000000|2020-09-04 05:40:00|2654.6|2651.1|2659.7|2656.2|2662.6|2659.1|2654.6|2651.1|628
1599198300000|2020-09-04 05:45:00|2659.6|2656.1|2654.6|2651.1|2664.1|2661.4|2652.9|2650|697
1599198600000|2020-09-04 05:50:00|2654.7|2651.2|2650.3|2648.3|2655.7|2652.2|2647.8|2644.3|793
1599198900000|2020-09-04 05:55:00|2650|2648|2655.1|2653.1|2659.1|2656.6|2650|2648|704
1599199200000|2020-09-04 06:00:00|2656.1|2652.6|2651.6|2648.1|2659.1|2655.7|2643.2|2639.7|919
1599199500000|2020-09-04 06:05:00|2652.2|2648.7|2652.6|2649.1|2656|2653.1|2647.8|2644.8|753
1599199800000|2020-09-04 06:10:00|2652.5|2649|2652.8|2649.3|2654.9|2652.1|2649.3|2646|679
1599200100000|2020-09-04 06:15:00|2652.6|2649.1|2653.6|2650.1|2657.5|2654|2651.9|2648.4|723
1599200400000|2020-09-04 06:20:00|2653.7|2650.2|2649|2645.5|2655|2652.6|2647.3|2643.8|598
1599200700000|2020-09-04 06:25:00|2649.9|2646.4|2653.8|2650.3|2655.7|2652.3|2647.7|2644.2|553
1599201000000|2020-09-04 06:30:00|2654|2650.5|2660.7|2657.2|2661.1|2658.2|2653.9|2650.4|533
1599201300000|2020-09-04 06:35:00|2660.9|2657.4|2671.9|2668.4|2677.9|2674.4|2659.9|2656.6|1022
1599201600000|2020-09-04 06:40:00|2672.1|2668.6|2674.5|2671|2679.9|2676.4|2671.6|2668.1|758
1599201900000|2020-09-04 06:45:00|2674|2672|2674.5|2672.5|2681.6|2679.1|2672.2|2668.7|811
1599202200000|2020-09-04 06:50:00|2674.3|2672.3|2677.9|2674.4|2682.1|2679|2672.8|2670.3|766
1599202500000|2020-09-04 06:55:00|2677.7|2674.2|2676.2|2672.7|2678.4|2675.4|2674.4|2671.6|625
1599202800000|2020-09-04 07:00:00|2676.3|2672.8|2679.1|2675.6|2680.4|2676.9|2671.8|2669.2|728
1599203100000|2020-09-04 07:05:00|2679.2|2675.7|2680.4|2676.9|2682.4|2679.5|2676.5|2673|470
1599203400000|2020-09-04 07:10:00|2680.5|2678.5|2680.3|2676.8|2684.8|2681.5|2678.4|2675.6|752
1599203700000|2020-09-04 07:15:00|2679.9|2676.4|2679|2675.5|2684.6|2681.9|2678.7|2675.2|719
1599204000000|2020-09-04 07:20:00|2679.2|2675.7|2680.3|2678.3|2682|2679.9|2676.6|2673.5|553
1599204300000|2020-09-04 07:25:00|2679.9|2677.9|2677.5|2674|2680.9|2678.9|2676.7|2673.4|531
1599204600000|2020-09-04 07:30:00|2677.3|2673.8|2689.6|2687.6|2690.5|2688.5|2676.7|2673.4|767
1599204900000|2020-09-04 07:35:00|2689.4|2687.4|2684.7|2682.7|2689.7|2687.7|2683.6|2680.9|573
1599205200000|2020-09-04 07:40:00|2684.8|2682.8|2676.2|2674.2|2685|2683|2676.1|2674.1|531
1599205500000|2020-09-04 07:45:00|2675.8|2673.8|2675.9|2673.9|2679|2677|2674|2672|684
1599205800000|2020-09-04 07:50:00|2676.2|2674.2|2679.4|2677.4|2682.1|2680.1|2674.5|2672.5|613
1599206100000|2020-09-04 07:55:00|2679.1|2677.1|2676.2|2674.2|2680.6|2678.6|2675|2673|521
1599206400000|2020-09-04 08:00:00|2676.3|2674.3|2674.5|2672.5|2676.3|2674.3|2672.5|2670.5|665
1599206700000|2020-09-04 08:05:00|2674.4|2672.4|2673.1|2671.1|2675.2|2673.2|2670.2|2668.2|600
1599207000000|2020-09-04 08:10:00|2673.3|2671.3|2677.8|2675.8|2677.9|2675.9|2671.1|2668.7|493
1599207300000|2020-09-04 08:15:00|2677.5|2675.5|2674.5|2672.5|2680.6|2678.6|2674.2|2672.2|386
1599207600000|2020-09-04 08:20:00|2674.4|2672.4|2675.9|2673.9|2676|2674|2673.6|2671.5|285
1599207900000|2020-09-04 08:25:00|2676|2674|2672.7|2670.7|2676.5|2674.5|2672.2|2670.2|306
1599208200000|2020-09-04 08:30:00|2672.6|2670.6|2672.6|2670.6|2674.6|2672.6|2670.5|2668.5|333
1599208500000|2020-09-04 08:35:00|2672.4|2670.4|2677.4|2675.4|2677.4|2675.4|2669.3|2666.9|443
1599208800000|2020-09-04 08:40:00|2677.3|2675.3|2677.6|2675.6|2679.1|2677.1|2675.5|2673.5|315
1599209100000|2020-09-04 08:45:00|2677.5|2675.5|2681.5|2679.5|2682.1|2680.1|2677.3|2675.3|342
1599209400000|2020-09-04 08:50:00|2681.4|2679.4|2684.3|2682.3|2687.1|2685.1|2680.2|2678.2|492
1599209700000|2020-09-04 08:55:00|2684.4|2682.4|2688|2686|2688.8|2686.8|2682.9|2680.9|483
1599210000000|2020-09-04 09:00:00|2687.8|2685.8|2688.6|2686.6|2691.1|2689.1|2686.8|2684.8|405
1599210300000|2020-09-04 09:05:00|2688.7|2686.7|2687.4|2685.4|2693.3|2690.3|2686.3|2684.3|587
1599210600000|2020-09-04 09:10:00|2687.3|2685.3|2688.4|2686.4|2688.8|2686.8|2686.7|2684.7|362
1599210900000|2020-09-04 09:15:00|2688.2|2686.2|2688.2|2686.2|2690.5|2687.3|2686.4|2684.4|419
1599211200000|2020-09-04 09:20:00|2688.1|2686.1|2689.8|2687.8|2693.1|2690.5|2687.2|2685.2|454
1599211500000|2020-09-04 09:25:00|2689.4|2687.4|2689.7|2687.7|2692.8|2689.9|2688.8|2686.8|424
1599211800000|2020-09-04 09:30:00|2689.5|2687.5|2683.3|2681.3|2691.5|2688.9|2679.6|2677.6|565
1599212100000|2020-09-04 09:35:00|2683.5|2681.5|2684.3|2682.3|2685.3|2683.3|2681.2|2679.2|372
1599212400000|2020-09-04 09:40:00|2684.4|2682.4|2683.5|2681.5|2687.3|2684.2|2681.4|2679.4|514
1599212700000|2020-09-04 09:45:00|2683.7|2681.7|2691.5|2689.5|2692.9|2689.9|2683.7|2681.7|519
1599213000000|2020-09-04 09:50:00|2690.3|2688.3|2690.5|2688.5|2692.1|2689.8|2689.2|2687|513
1599213300000|2020-09-04 09:55:00|2690.6|2688.6|2691.1|2689.1|2692.6|2689.5|2687.8|2685.8|406
1599213600000|2020-09-04 10:00:00|2691|2689|2686.2|2684.2|2693.1|2689.7|2685.9|2683.9|447
1599213900000|2020-09-04 10:05:00|2686.3|2684.3|2688.4|2686.4|2688.4|2686.4|2683.4|2681.4|306
1599214200000|2020-09-04 10:10:00|2688.5|2686.5|2688.7|2686.7|2690.5|2688.5|2687.1|2685.1|325
1599214500000|2020-09-04 10:15:00|2688.8|2686.8|2684|2682|2688.9|2686.9|2683.3|2681.3|297
1599214800000|2020-09-04 10:20:00|2684.2|2682.2|2679.6|2677.6|2684.6|2682.6|2679.4|2677.4|183
1599215100000|2020-09-04 10:25:00|2679.4|2677.4|2682.3|2680.3|2686.1|2683.3|2679.4|2677.4|253
1599215400000|2020-09-04 10:30:00|2682.2|2680.2|2680.8|2678.8|2683|2680.5|2679.3|2676.8|357
1599215700000|2020-09-04 10:35:00|2680.9|2678.9|2681.3|2679.3|2682.7|2680.7|2679.5|2676.8|278
1599216000000|2020-09-04 10:40:00|2681.4|2679.4|2678.8|2676.8|2683.9|2681|2678.1|2676.1|399
1599216300000|2020-09-04 10:45:00|2679|2677|2681.3|2679.3|2681.7|2679.7|2676.8|2674.3|395
1599216600000|2020-09-04 10:50:00|2681.2|2679.2|2684.5|2682.5|2686.7|2683.9|2679.6|2677.6|368
1599216900000|2020-09-04 10:55:00|2684.9|2682.9|2682.5|2680.5|2686.3|2683.4|2682|2679.6|325
1599217200000|2020-09-04 11:00:00|2682.4|2680.4|2683.9|2681.9|2686.6|2684.1|2681|2679|480
1599217500000|2020-09-04 11:05:00|2684.4|2682.4|2682.6|2680.6|2686.7|2683.2|2682.4|2680.4|304
1599217800000|2020-09-04 11:10:00|2682.7|2680.7|2680.3|2678.3|2684|2681.4|2679.1|2677.1|425
1599218100000|2020-09-04 11:15:00|2681.7|2678.2|2683.1|2681.1|2684.1|2681.2|2680.1|2677.6|301
1599218400000|2020-09-04 11:20:00|2682.6|2680.6|2685.2|2683.2|2685.8|2683.5|2681.9|2679.9|232
1599218700000|2020-09-04 11:25:00|2685.1|2683.1|2683.1|2679.6|2685.8|2683.8|2682|2679.4|306
1599219000000|2020-09-04 11:30:00|2683.3|2679.8|2681|2679|2685.5|2683|2681|2678.6|359
1599219300000|2020-09-04 11:35:00|2681.1|2679.1|2681.6|2679.6|2683.6|2681.3|2680.7|2678.5|317
1599219600000|2020-09-04 11:40:00|2681.8|2679.8|2683.2|2681.2|2684.1|2681.4|2680.3|2678.3|232
1599219900000|2020-09-04 11:45:00|2683.3|2681.3|2689|2685.5|2689.4|2686|2681.6|2679.6|348
1599220200000|2020-09-04 11:50:00|2688.9|2685.4|2689.7|2686.2|2691.7|2688.2|2686.1|2683.4|496
1599220500000|2020-09-04 11:55:00|2690.4|2686.9|2683.5|2681.5|2691.7|2689.2|2683.1|2680.4|734
1599220800000|2020-09-04 12:00:00|2683.3|2681.3|2680.7|2678.7|2691.2|2687.7|2679.7|2677.7|677
1599221100000|2020-09-04 12:05:00|2680.4|2678.4|2674.8|2672.8|2682.7|2680.5|2673.6|2671.6|565
1599221400000|2020-09-04 12:10:00|2674.9|2672.9|2675.1|2673.1|2677.3|2675.3|2671.6|2669.6|555
1599221700000|2020-09-04 12:15:00|2674.8|2672.8|2673.2|2671.2|2680.1|2678.1|2672.7|2670.7|496
1599222000000|2020-09-04 12:20:00|2672.9|2670.9|2678.4|2674.9|2678.8|2675.9|2667.8|2665.8|828
1599222300000|2020-09-04 12:25:00|2678.6|2675.1|2697.6|2691.3|2697.6|2691.3|2675|2668.7|845
1599222600000|2020-09-04 12:30:00|2697.3|2691.6|2658.8|2655.3|2709.2|2701.1|2655.5|2650.7|1921
1599222900000|2020-09-04 12:35:00|2659.8|2655.4|2659.9|2656.4|2673.7|2670.1|2656|2652.5|1489
1599223200000|2020-09-04 12:40:00|2659.7|2656.2|2668.1|2664.6|2670.3|2666.8|2655.2|2652.4|1239
1599223500000|2020-09-04 12:45:00|2667.9|2664.4|2675.1|2671.6|2681.6|2678.1|2663.8|2660.9|1297
1599223800000|2020-09-04 12:50:00|2675.2|2671.7|2664|2662|2675.5|2672.4|2663.7|2661.4|1091
1599224100000|2020-09-04 12:55:00|2664.2|2662.2|2666.4|2664.4|2671.1|2668.6|2659.9|2657.9|1442
1599224400000|2020-09-04 13:00:00|2668.2|2664.7|2654.9|2651.4|2668.2|2664.7|2647.4|2643.9|1695
1599224700000|2020-09-04 13:05:00|2655|2651.5|2645.3|2643.3|2655|2651.8|2640.1|2637.7|1682
1599225000000|2020-09-04 13:10:00|2645.8|2643.8|2665.1|2661.6|2667|2664.1|2645.2|2643.2|1477
1599225300000|2020-09-04 13:15:00|2664.3|2662.3|2674.8|2672.8|2677.9|2674.8|2663.1|2660.7|1476
1599225600000|2020-09-04 13:20:00|2674.5|2672.5|2669.8|2666.3|2678.9|2676.7|2668.1|2665.1|1172
1599225900000|2020-09-04 13:25:00|2669.7|2666.2|2670.9|2667.4|2673.7|2671.2|2665.5|2662.5|1079
1599226200000|2020-09-04 13:30:00|2670.7|2667.2|2684|2682|2687|2683.6|2667.6|2664.1|1547
1599226500000|2020-09-04 13:35:00|2684.3|2682.3|2674.9|2672.9|2687.3|2684.5|2673.3|2671|1551
1599226800000|2020-09-04 13:40:00|2675.4|2673.4|2671.2|2667.7|2679.4|2676.9|2666.6|2663.6|1568
1599227100000|2020-09-04 13:45:00|2670.8|2668.8|2662.9|2659.4|2675.3|2672.4|2659.1|2656.3|1305
1599227400000|2020-09-04 13:50:00|2663|2659.5|2665.1|2663.1|2668.9|2666.4|2660.1|2657|1225
1599227700000|2020-09-04 13:55:00|2665|2663|2665.9|2662.4|2669.7|2666.7|2661.4|2658.7|1139
1599228000000|2020-09-04 14:00:00|2665.8|2662.3|2667.8|2664.3|2675.7|2672.3|2659.5|2656.6|1218
1599228300000|2020-09-04 14:05:00|2667.7|2664.2|2657.8|2655.8|2668.1|2665.1|2656.8|2654.2|1485
1599228600000|2020-09-04 14:10:00|2658.3|2656.3|2657.3|2653.8|2665.7|2662.6|2653.4|2651.1|1274
1599228900000|2020-09-04 14:15:00|2656.4|2654.4|2648.4|2646.4|2658.7|2655.8|2643.9|2641.1|1353
1599229200000|2020-09-04 14:20:00|2648.3|2646.3|2653.2|2651.2|2659.4|2657.4|2646.8|2644.1|1397
1599229500000|2020-09-04 14:25:00|2653.1|2651.1|2651.2|2649.2|2658.6|2656.6|2650.8|2648.8|1441
1599229800000|2020-09-04 14:30:00|2651.4|2649.4|2645|2643|2655.6|2653.6|2643.3|2641.3|1397
1599230100000|2020-09-04 14:35:00|2645.1|2643.1|2644.9|2642.9|2647.7|2645.7|2634.6|2632.6|1459
1599230400000|2020-09-04 14:40:00|2644.7|2642.7|2633.5|2631.5|2646.7|2644.7|2631.3|2629.2|1495
1599230700000|2020-09-04 14:45:00|2633.2|2631.2|2651.9|2649.9|2652.1|2650.1|2633.1|2631.1|1368
1599231000000|2020-09-04 14:50:00|2651.7|2649.7|2652.4|2650.4|2655.4|2653.4|2647.6|2645.6|1187
1599231300000|2020-09-04 14:55:00|2652.5|2650.5|2658.6|2656.6|2660.7|2658.7|2648.2|2646.2|1129
1599231600000|2020-09-04 15:00:00|2659.6|2656.1|2649.1|2647.1|2662.3|2660.3|2648.5|2646.5|1230
1599231900000|2020-09-04 15:05:00|2649|2647|2640.1|2638.1|2649.5|2647.5|2637.7|2635.7|1096
1599232200000|2020-09-04 15:10:00|2639.8|2637.8|2649.9|2647.9|2650.7|2648.6|2638.5|2636.5|1320
1599232500000|2020-09-04 15:15:00|2649.6|2647.6|2648|2646|2650.6|2648.3|2643.2|2641.2|1179
1599232800000|2020-09-04 15:20:00|2648.1|2646.1|2643.7|2641.7|2649.4|2647.4|2642.5|2640.5|1157
1599233100000|2020-09-04 15:25:00|2643.6|2641.6|2648.9|2646.9|2649.6|2647.6|2640.4|2638.4|1230
1599233400000|2020-09-04 15:30:00|2649|2647|2658.1|2656.1|2658.1|2656.1|2648.4|2646.4|1206
1599233700000|2020-09-04 15:35:00|2658.2|2656.2|2660.6|2658.6|2661.3|2659.3|2655.2|2653.2|1074
1599234000000|2020-09-04 15:40:00|2660.4|2658.4|2656|2654|2663|2661|2655.3|2653.3|902
1599234300000|2020-09-04 15:45:00|2656.1|2654.1|2652.2|2650.2|2659.1|2657.1|2652|2649.5|883
1599234600000|2020-09-04 15:50:00|2652|2650|2646.1|2644.1|2652.9|2650.9|2645|2643|1002
1599234900000|2020-09-04 15:55:00|2645.9|2643.9|2643.1|2641.1|2646.4|2644.4|2640.4|2638.4|1058
1599235200000|2020-09-04 16:00:00|2643.3|2641.3|2642.4|2640.4|2645.4|2643.4|2640.5|2638.5|858
1599235500000|2020-09-04 16:05:00|2642.3|2640.3|2644.5|2642.5|2645.5|2643.5|2636.6|2634.6|951
1599235800000|2020-09-04 16:10:00|2644.4|2642.4|2646.1|2644.1|2647.6|2645.6|2642.7|2640.7|755
1599236100000|2020-09-04 16:15:00|2646.2|2644.2|2648.1|2646.1|2649.7|2647.7|2644.9|2642.9|777
1599236400000|2020-09-04 16:20:00|2648|2646|2651.2|2649.2|2652.2|2650.2|2646.6|2644.6|705
1599236700000|2020-09-04 16:25:00|2651.1|2649.1|2662.4|2660.4|2662.6|2660.6|2650.2|2648.2|674
1599237000000|2020-09-04 16:30:00|2662.2|2660.2|2666.7|2664.7|2667.8|2665.8|2660.1|2658.1|672
1599237300000|2020-09-04 16:35:00|2666.9|2664.9|2663|2661|2668.8|2666.8|2662.3|2660|810
1599237600000|2020-09-04 16:40:00|2662.9|2660.9|2662.1|2660.1|2666.1|2663.2|2658.3|2656.3|939
1599237900000|2020-09-04 16:45:00|2662|2660|2658|2654.5|2662.3|2660.1|2656.3|2653.9|850
1599238200000|2020-09-04 16:50:00|2657.5|2654|2658.5|2655|2660.4|2658|2655.4|2653.4|587
1599238500000|2020-09-04 16:55:00|2657.9|2655.9|2659.3|2655.8|2659.5|2656.9|2655.8|2652.2|681
1599238800000|2020-09-04 17:00:00|2658.5|2656.5|2650.1|2648.1|2658.5|2656.5|2649.4|2647.3|941
1599239100000|2020-09-04 17:05:00|2650.6|2648.6|2652.7|2650.7|2653.5|2651.5|2649.4|2647|767
1599239400000|2020-09-04 17:10:00|2652.8|2650.8|2651.3|2649.3|2654.8|2652.2|2650|2647.2|565
1599239700000|2020-09-04 17:15:00|2651.8|2648.3|2649.8|2647.8|2652.5|2649.9|2647.8|2644.3|681
1599240000000|2020-09-04 17:20:00|2649.7|2647.7|2658.7|2656.7|2658.7|2656.7|2649.7|2647.7|559
1599240300000|2020-09-04 17:25:00|2658.6|2656.6|2660.9|2658.9|2662.6|2659.5|2655.7|2653.7|474
1599240600000|2020-09-04 17:30:00|2661.1|2659.1|2658.2|2656.2|2662.1|2660.1|2657.7|2655.6|353
1599240900000|2020-09-04 17:35:00|2658.4|2656.4|2663.2|2661.2|2664.5|2661.8|2656.8|2654.8|436
1599241200000|2020-09-04 17:40:00|2663.3|2661.3|2663.4|2661.4|2665.4|2663.4|2661.6|2659.6|423
1599241500000|2020-09-04 17:45:00|2663.6|2661.6|2664|2662|2668.5|2666|2663.2|2661.2|546
1599241800000|2020-09-04 17:50:00|2664.1|2662.1|2666.1|2664.1|2666.6|2664.6|2659.5|2657.5|599
1599242100000|2020-09-04 17:55:00|2666.2|2664.2|2670.1|2668.1|2671.8|2669.8|2664.9|2662.9|703
1599242400000|2020-09-04 18:00:00|2670|2668|2669.9|2667.9|2672.9|2670.9|2667.7|2665.7|481
1599242700000|2020-09-04 18:05:00|2669.8|2667.8|2670.7|2668.7|2672.1|2670.1|2667.5|2665.5|415
1599243000000|2020-09-04 18:10:00|2670.6|2668.6|2665.8|2663.8|2671|2669|2665.7|2663.7|414
1599243300000|2020-09-04 18:15:00|2665.9|2663.9|2667.8|2665.8|2671.7|2669.7|2664.3|2662.3|469
1599243600000|2020-09-04 18:20:00|2667.9|2665.9|2667.9|2665.9|2669.1|2667.1|2663.1|2661.1|507
1599243900000|2020-09-04 18:25:00|2668|2666|2671.1|2669.1|2673.4|2671.4|2666.6|2664.6|445
1599244200000|2020-09-04 18:30:00|2671|2669|2672|2670|2673.2|2670.9|2670.2|2668.2|318
1599244500000|2020-09-04 18:35:00|2672.1|2670.1|2681.1|2679.1|2683.2|2680.1|2672.1|2670.1|569
1599244800000|2020-09-04 18:40:00|2681.2|2679.2|2688.4|2686.4|2691.9|2689.9|2680.5|2678.5|604
1599245100000|2020-09-04 18:45:00|2688.8|2686.8|2689.8|2687.8|2693.3|2691.3|2688.1|2686.1|547
1599245400000|2020-09-04 18:50:00|2689.7|2687.7|2683|2681|2689.8|2687.8|2682.7|2680.7|661
1599245700000|2020-09-04 18:55:00|2683.1|2681.1|2691.7|2689.7|2692.5|2690.5|2683|2681|555
1599246000000|2020-09-04 19:00:00|2692.1|2690.1|2692|2690|2692.6|2690.6|2688.4|2686.4|628
1599246300000|2020-09-04 19:05:00|2692.1|2690.1|2696|2694|2696.2|2694.2|2687.7|2685.7|671
1599246600000|2020-09-04 19:10:00|2695.9|2693.9|2686.5|2684.5|2696.1|2694.1|2686|2684|621
1599246900000|2020-09-04 19:15:00|2686.7|2684.7|2694.7|2692.7|2695.7|2693.7|2686.7|2684.7|531
1599247200000|2020-09-04 19:20:00|2694.8|2692.8|2699.6|2697.6|2702.2|2700.2|2694.6|2692.6|381
1599247500000|2020-09-04 19:25:00|2700.2|2698.2|2698.4|2696.4|2700.5|2698.5|2695.3|2693.3|394
1599247800000|2020-09-04 19:30:00|2698.6|2696.6|2698.5|2696.5|2699.7|2697.7|2694.3|2692.3|428
1599248100000|2020-09-04 19:35:00|2698.6|2696.6|2694.7|2692.7|2699.5|2697.5|2689.6|2687.2|394
1599248400000|2020-09-04 19:40:00|2694.6|2692.6|2693.9|2691.9|2696.9|2694.9|2692.7|2690.5|432
1599248700000|2020-09-04 19:45:00|2694.1|2692.1|2692|2690|2700.1|2698.1|2691.3|2689.3|661
1599249000000|2020-09-04 19:50:00|2691.9|2689.9|2695.7|2693.7|2698.2|2696.2|2691.9|2689.9|706
1599249300000|2020-09-04 19:55:00|2695.5|2693.5|2691.4|2689.4|2696.2|2693.9|2690.3|2688.3|499
1599249600000|2020-09-04 20:00:00|2692.7|2689.2|2690.7|2688.7|2693.2|2690.1|2689|2686.2|323
1599249900000|2020-09-04 20:05:00|2690.9|2687.4|2687|2685|2691.9|2688.7|2685.6|2682.6|344
1599250200000|2020-09-04 20:10:00|2688.2|2684.7|2687.6|2684.1|2689.2|2686|2685.7|2682.6|189
1599250500000|2020-09-04 20:15:00|2687.7|2684.2|2687.4|2683.9|2690.2|2686.7|2686.6|2683.1|181
1599250800000|2020-09-04 20:20:00|2687.6|2684.1|2683.5|2680|2687.9|2684.4|2682.6|2679.1|162
1599251100000|2020-09-04 20:25:00|2683.7|2680.2|2680.5|2678.5|2684.5|2681.3|2680.5|2677.9|241
1599251400000|2020-09-04 20:30:00|2680.6|2678.6|2687.5|2684|2687.7|2684.2|2680.6|2677.8|139
1599251700000|2020-09-04 20:35:00|2687.6|2684.1|2687.4|2683.9|2689|2685.5|2687.2|2683.7|94
1599252000000|2020-09-04 20:40:00|2687.5|2684|2688.2|2684.7|2688.4|2684.9|2687.4|2683.9|48
1599252300000|2020-09-04 20:45:00|2688.3|2684.8|2689.2|2685.7|2690.2|2686.7|2687.4|2683.9|84
1599252600000|2020-09-04 20:50:00|2689.9|2686.4|2689.5|2686|2691.1|2688|2689.2|2685.7|187
1599252900000|2020-09-04 20:55:00|2689.6|2686.1|2698.9|2685.6|2702.4|2691.9|2689.2|2684.9|390
1599429600000|2020-09-06 22:00:00|2686.9|2680.2|2690.1|2684.7|2695.5|2687.6|2685.3|2680.1|349
1599429900000|2020-09-06 22:05:00|2689.7|2683.6|2695.3|2689|2698.4|2692.8|2688.6|2682.9|404
1599430200000|2020-09-06 22:10:00|2696.1|2688.1|2693.1|2686.5|2696.3|2689|2691.5|2684.6|312
1599430500000|2020-09-06 22:15:00|2694.6|2687.7|2699.9|2693.7|2700.9|2696|2693.7|2687.1|470
1599430800000|2020-09-06 22:20:00|2699.6|2693.4|2696.6|2690.7|2701.5|2695|2696.5|2689.9|340
1599431100000|2020-09-06 22:25:00|2697.9|2691.4|2696.4|2690.9|2699|2693.8|2694.6|2688.2|360
1599431400000|2020-09-06 22:30:00|2695.7|2689.7|2697.2|2693.7|2699.7|2695.3|2694.5|2689.6|332
1599431700000|2020-09-06 22:35:00|2696.9|2693.4|2699.6|2696.1|2702.1|2699|2695.9|2693.1|370
1599432000000|2020-09-06 22:40:00|2699.8|2696.3|2701.7|2698.2|2703.4|2699.9|2697.3|2694.6|426
1599432300000|2020-09-06 22:45:00|2701.8|2698.3|2699.8|2696.3|2703.9|2700.6|2699.2|2695.7|270
1599432600000|2020-09-06 22:50:00|2699.7|2696.2|2702.1|2698.6|2702.8|2699.3|2698.9|2695.4|190
1599432900000|2020-09-06 22:55:00|2702.4|2698.9|2698.9|2695.4|2702.8|2699.3|2698.8|2695.2|234
1599433200000|2020-09-06 23:00:00|2698.6|2692.7|2698.7|2695.2|2701.3|2697.8|2698.1|2692.7|199
1599433500000|2020-09-06 23:05:00|2698.9|2695.4|2699.6|2696.1|2700.7|2696.6|2697.6|2693.5|260
1599433800000|2020-09-06 23:10:00|2699.5|2696|2693.6|2690.1|2700.1|2696.8|2691.9|2688.6|338
1599434100000|2020-09-06 23:15:00|2693.7|2690.2|2689.5|2687.5|2695.4|2691|2686.7|2683.9|314
1599434400000|2020-09-06 23:20:00|2689.6|2687.6|2689.5|2686|2692.5|2689.8|2688.8|2684.5|276
1599434700000|2020-09-06 23:25:00|2689.4|2685.9|2689.6|2686.1|2690.1|2687|2686.9|2683.4|227
1599435000000|2020-09-06 23:30:00|2689.7|2686.2|2691|2689|2692.9|2689.5|2689|2685.6|181
1599435300000|2020-09-06 23:35:00|2690.9|2688.9|2687.7|2684.2|2692.3|2688.9|2687.2|2683.8|270
1599435600000|2020-09-06 23:40:00|2687.6|2684.1|2688.4|2683.2|2688.4|2685.9|2685|2682.1|244
1599435900000|2020-09-06 23:45:00|2688.6|2685.1|2686.8|2684.8|2690.1|2686.2|2685.3|2680.7|216
1599436200000|2020-09-06 23:50:00|2686.7|2684.7|2686.8|2683.3|2689.6|2686.8|2685.9|2681.4|231
1599436500000|2020-09-06 23:55:00|2686.9|2683.4|2686|2684|2687.6|2685|2684.7|2680.9|167
1599436800000|2020-09-07 00:00:00|2686.8|2683.3|2688.2|2684.7|2688.6|2685.9|2685.3|2681.4|263
1599437100000|2020-09-07 00:05:00|2688.1|2684.6|2685.8|2682.3|2689.9|2687|2685.1|2681.6|247
1599437400000|2020-09-07 00:10:00|2686.4|2682.9|2679.8|2677.8|2687.5|2684.3|2679.1|2676.5|381
1599437700000|2020-09-07 00:15:00|2680.4|2678.4|2681.6|2679.6|2684.2|2681.4|2678.3|2675.2|354
1599438000000|2020-09-07 00:20:00|2682.8|2677.8|2683.9|2680.4|2684.8|2681.6|2680.5|2675.8|245
1599438300000|2020-09-07 00:25:00|2683.8|2680.3|2681.6|2678.1|2686.4|2683.1|2680.8|2676.1|213
1599438600000|2020-09-07 00:30:00|2682.3|2678.8|2685.5|2680.5|2686.4|2683|2681.8|2677.8|233
1599438900000|2020-09-07 00:35:00|2684.9|2681.4|2686.8|2683.3|2688|2684.7|2684.9|2680.9|239
1599439200000|2020-09-07 00:40:00|2686.7|2683.2|2687|2683.5|2688.6|2686|2685.9|2681.4|211
1599439500000|2020-09-07 00:45:00|2686.5|2684.5|2688.6|2685.1|2690|2685.9|2686.1|2682.8|241
1599439800000|2020-09-07 00:50:00|2688.7|2685.2|2683.8|2681.8|2689.5|2685.8|2683.3|2680.3|215
1599440100000|2020-09-07 00:55:00|2683.7|2681.7|2678.4|2674.9|2685.4|2683.2|2676.1|2672.3|499
1599440400000|2020-09-07 01:00:00|2678.3|2674.8|2667.1|2663.6|2680.3|2676.8|2665.2|2661.7|997
1599440700000|2020-09-07 01:05:00|2666.9|2663.4|2666.6|2663.1|2672.7|2667.6|2663.8|2660.3|595
1599441000000|2020-09-07 01:10:00|2666.9|2663.4|2669.8|2666.3|2671.1|2668.2|2666.6|2663.1|525
1599441300000|2020-09-07 01:15:00|2670.5|2667|2671.5|2668|2673.9|2670.8|2668.1|2664.6|500
1599441600000|2020-09-07 01:20:00|2671.4|2667.9|2694|2690.5|2697.1|2693.6|2669.8|2667.1|965
1599441900000|2020-09-07 01:25:00|2693.9|2690.4|2691.4|2687.9|2700.4|2696.9|2689.9|2686.4|714
1599442200000|2020-09-07 01:30:00|2691.1|2687.6|2710.2|2706.7|2712.7|2709.2|2691.1|2687.6|984
1599442500000|2020-09-07 01:35:00|2710.1|2706.6|2710.4|2706.9|2712.7|2709.2|2703.2|2699.7|783
1599442800000|2020-09-07 01:40:00|2709.9|2706.4|2707.4|2703.9|2715.5|2712|2706.5|2703|758
1599443100000|2020-09-07 01:45:00|2707.3|2703.8|2707.9|2705.9|2714.5|2711|2704|2700.5|739
1599443400000|2020-09-07 01:50:00|2707.8|2704.4|2708.6|2705.1|2710.4|2708.3|2702.3|2698.8|723
1599443700000|2020-09-07 01:55:00|2708.5|2705|2709.6|2706.1|2711.5|2708.9|2705.9|2703.1|443
1599444000000|2020-09-07 02:00:00|2709.1|2707.1|2715.3|2713.3|2719.6|2716.1|2709.1|2706.5|802
1599444300000|2020-09-07 02:05:00|2715.2|2713.2|2710.1|2708.1|2716.4|2713.9|2709.6|2706.2|595
1599444600000|2020-09-07 02:10:00|2710.3|2706.8|2708.8|2705.3|2712.4|2709.5|2706.9|2703.4|602
1599444900000|2020-09-07 02:15:00|2708.7|2705.2|2711|2709|2712.4|2709.8|2707.6|2704.7|478
1599445200000|2020-09-07 02:20:00|2711.2|2707.7|2708.7|2706.7|2713.6|2709.6|2707.1|2704.3|452
1599445500000|2020-09-07 02:25:00|2709.4|2705.9|2708.5|2706.5|2712.7|2708.6|2707.4|2703.9|353
1599445800000|2020-09-07 02:30:00|2708.4|2706.4|2707|2705|2713.2|2708.7|2703.1|2700.4|768
1599446100000|2020-09-07 02:35:00|2707.1|2703.6|2708.6|2706.6|2709.9|2707.5|2703.6|2701.1|714
1599446400000|2020-09-07 02:40:00|2708.4|2706.4|2709.1|2707.1|2711.4|2708.4|2706.8|2704.4|509
1599446700000|2020-09-07 02:45:00|2709.2|2705.7|2713.7|2710.2|2714.8|2711.9|2707.9|2705.3|540
1599447000000|2020-09-07 02:50:00|2714.2|2710.7|2711.3|2707.8|2715|2712.2|2710.2|2706.6|507
1599447300000|2020-09-07 02:55:00|2711.9|2706.9|2710.9|2707.4|2713.4|2711|2709.4|2705.9|408
1599447600000|2020-09-07 03:00:00|2710.8|2707.3|2707.3|2703.8|2711.2|2708.2|2705.5|2702|482
1599447900000|2020-09-07 03:05:00|2707.4|2703.9|2708.6|2705.1|2712.5|2710.3|2707.2|2703.7|669
1599448200000|2020-09-07 03:10:00|2708.9|2705.4|2706.6|2703.1|2710.1|2706.6|2705.5|2702|521
1599448500000|2020-09-07 03:15:00|2706.8|2703.3|2707.4|2703.9|2709.5|2706.6|2705.1|2702.6|498
1599448800000|2020-09-07 03:20:00|2707|2703.5|2708.6|2706.6|2710|2707.1|2705.2|2702.6|389
1599449100000|2020-09-07 03:25:00|2708.2|2706.2|2710.4|2706.9|2711.1|2708.1|2707.7|2704.7|409
1599449400000|2020-09-07 03:30:00|2709.7|2707.7|2708.5|2705|2711.2|2708.3|2706.9|2703.8|256
1599449700000|2020-09-07 03:35:00|2708.6|2705.1|2702.7|2700.7|2709.2|2705.8|2702.4|2699.9|268
1599450000000|2020-09-07 03:40:00|2702.8|2700.8|2702.8|2700.8|2705|2702.4|2702|2698.8|336
1599450300000|2020-09-07 03:45:00|2702.9|2700.9|2702.1|2698.6|2704|2701.1|2700.8|2697.9|217
1599450600000|2020-09-07 03:50:00|2701.9|2698.4|2703.3|2699.8|2703.6|2700.9|2701.1|2698.1|160
1599450900000|2020-09-07 03:55:00|2703.4|2699.9|2703.6|2700.1|2705|2702.6|2702.9|2699.4|189
1599451200000|2020-09-07 04:00:00|2703.5|2700|2704.1|2700.6|2704.8|2702.3|2702.2|2699|247
1599451500000|2020-09-07 04:05:00|2704.2|2700.7|2702.2|2698.7|2704.4|2701.4|2701.2|2698.1|244
1599451800000|2020-09-07 04:10:00|2702.1|2698.6|2701.7|2698.2|2703.3|2699.8|2701.5|2698|207
1599452100000|2020-09-07 04:15:00|2702.1|2698.6|2697.5|2694|2703.2|2700|2697.5|2694|212
1599452400000|2020-09-07 04:20:00|2698.2|2694.7|2703|2699.5|2705.2|2702.1|2696.7|2693|335
1599452700000|2020-09-07 04:25:00|2703.1|2699.6|2703.6|2698.4|2707|2701.6|2701.6|2697.9|265
1599453000000|2020-09-07 04:30:00|2703.5|2699.3|2704.7|2701.2|2706.1|2701.3|2701.6|2696.1|193
1599453300000|2020-09-07 04:35:00|2704.5|2701|2704.4|2700.9|2706.2|2702.4|2703.2|2699.8|210
1599453600000|2020-09-07 04:40:00|2704.2|2700.7|2709.4|2707.4|2710.1|2707.8|2703.4|2699.9|302
1599453900000|2020-09-07 04:45:00|2709.5|2707.5|2705.9|2702.4|2711.6|2708.1|2705.6|2702.3|249
1599454200000|2020-09-07 04:50:00|2706|2702.5|2704.5|2701|2706.7|2703.2|2703.2|2699.7|182
1599454500000|2020-09-07 04:55:00|2703.8|2700.3|2707.8|2705.8|2710.8|2708.7|2703.8|2700.3|286
1599454800000|2020-09-07 05:00:00|2707.7|2705.7|2709.4|2707.4|2710.6|2708.2|2707.3|2704.7|248
1599455100000|2020-09-07 05:05:00|2709.5|2707.5|2711.1|2709.1|2713.6|2711|2708.9|2706.1|230
1599455400000|2020-09-07 05:10:00|2711|2709|2707.8|2704.3|2712.1|2709.4|2707|2704.2|157
1599455700000|2020-09-07 05:15:00|2707.4|2703.9|2707.6|2705.6|2709.3|2706.3|2707.3|2703.9|110
1599456000000|2020-09-07 05:20:00|2707.5|2705.5|2705.7|2702.2|2708.1|2705.7|2704.6|2701.1|183
1599456300000|2020-09-07 05:25:00|2705.5|2702|2706.8|2703.3|2707.5|2704|2704.9|2701.4|168
1599456600000|2020-09-07 05:30:00|2707.1|2703.6|2707.4|2703.9|2710.5|2707|2703.7|2699.2|441
1599456900000|2020-09-07 05:35:00|2707.5|2704|2705.4|2703.4|2710.1|2707|2704.6|2701.5|321
1599457200000|2020-09-07 05:40:00|2705.3|2703.3|2706.8|2704.8|2709.7|2706.3|2704.8|2700.5|403
1599457500000|2020-09-07 05:45:00|2707|2705|2686.5|2684.5|2708.3|2706.3|2682.4|2679.7|1014
1599457800000|2020-09-07 05:50:00|2686.4|2684.4|2680.6|2677.1|2688.6|2686.1|2678|2674.5|958
1599458100000|2020-09-07 05:55:00|2680.7|2677.2|2682|2678.5|2683.1|2679.5|2675.9|2672.4|634
1599458400000|2020-09-07 06:00:00|2682.4|2678.9|2682|2678.5|2688.5|2684.9|2681.8|2678.4|592
1599458700000|2020-09-07 06:05:00|2681.5|2679.5|2681.4|2677.9|2684.4|2681.6|2678|2674|639
1599459000000|2020-09-07 06:10:00|2681.2|2677.7|2676.7|2674.7|2685.1|2681.9|2675.4|2671.7|694
1599459300000|2020-09-07 06:15:00|2676.6|2674.6|2681.7|2678.2|2683.3|2678.9|2673.2|2669.7|854
1599459600000|2020-09-07 06:20:00|2681.6|2678.1|2677.8|2674.3|2686|2682.5|2676.9|2674.3|766
1599459900000|2020-09-07 06:25:00|2677.9|2674.4|2676.5|2673|2683.6|2680.1|2675.4|2671.7|593
1599460200000|2020-09-07 06:30:00|2676.4|2672.9|2680|2676.5|2682.5|2678.4|2673.4|2670.3|537
1599460500000|2020-09-07 06:35:00|2680.4|2676.9|2678.2|2674.7|2682.1|2677.2|2672.2|2668.7|633
1599460800000|2020-09-07 06:40:00|2678.1|2674.6|2684.2|2682.2|2685.9|2682.4|2678|2674.5|713
1599461100000|2020-09-07 06:45:00|2684.3|2682.3|2686.4|2682.9|2688.8|2685.3|2683.2|2679.3|633
1599461400000|2020-09-07 06:50:00|2686.8|2683.3|2686.7|2683.2|2687.4|2683.9|2684.5|2680.8|351
1599461700000|2020-09-07 06:55:00|2686.8|2683.3|2681.4|2677.9|2687.8|2683.8|2681.2|2677.7|623
1599462000000|2020-09-07 07:00:00|2681.6|2678.1|2681.5|2678|2683|2679.6|2680.1|2676.8|447
1599462300000|2020-09-07 07:05:00|2681.2|2677.7|2681.9|2678.4|2682.7|2679.5|2679|2676.1|313
1599462600000|2020-09-07 07:10:00|2681.7|2678.2|2681.9|2678.4|2684.9|2682.1|2681.5|2678|339
1599462900000|2020-09-07 07:15:00|2682|2678.5|2681.5|2678|2682.5|2679.2|2679.5|2676|330
1599463200000|2020-09-07 07:20:00|2681.4|2677.9|2684.2|2680.7|2684.5|2681.1|2680.1|2676.8|416
1599463500000|2020-09-07 07:25:00|2684.3|2680.8|2685.5|2682|2686.7|2683.5|2683.5|2680.6|386
1599463800000|2020-09-07 07:30:00|2685.3|2681.8|2686.7|2683.2|2689.7|2686.2|2684.7|2681.5|484
1599464100000|2020-09-07 07:35:00|2687|2683.5|2689.7|2686.2|2689.7|2686.2|2686.2|2682.7|403
1599464400000|2020-09-07 07:40:00|2689.8|2686.3|2692.8|2689.3|2694.4|2690.7|2688.4|2685.7|440
1599464700000|2020-09-07 07:45:00|2692.7|2689.2|2694.4|2690.9|2697|2693.5|2691.4|2687.4|471
1599465000000|2020-09-07 07:50:00|2694.5|2691|2694.8|2691.3|2697.2|2694.4|2693.4|2689.9|425
1599465300000|2020-09-07 07:55:00|2694.9|2691.4|2692.2|2688.7|2696.1|2692.6|2689.9|2687|297
1599465600000|2020-09-07 08:00:00|2692.1|2688.6|2691.2|2687.7|2692.2|2688.9|2688.7|2685.4|359
1599465900000|2020-09-07 08:05:00|2690.5|2688.5|2696.1|2692.6|2696.5|2693.8|2690.4|2687.6|388
1599466200000|2020-09-07 08:10:00|2696.2|2692.7|2697|2693.5|2699.3|2696.5|2695.6|2692.1|405
1599466500000|2020-09-07 08:15:00|2697.1|2693.6|2691.9|2689.9|2697.3|2693.8|2691.7|2688.6|413
1599466800000|2020-09-07 08:20:00|2692|2690|2691|2689|2694.2|2691.9|2690.7|2688.2|374
1599467100000|2020-09-07 08:25:00|2691.2|2689.2|2691.7|2689.7|2694.1|2691.6|2689.9|2687.4|355
1599467400000|2020-09-07 08:30:00|2691.6|2689.6|2694.6|2691.1|2695.4|2692.7|2690.7|2688.4|307
1599467700000|2020-09-07 08:35:00|2694.1|2692.1|2693.1|2691.1|2694.5|2692.1|2690.3|2687.6|325
1599468000000|2020-09-07 08:40:00|2693|2691|2688.6|2685.1|2694.1|2691.7|2687.8|2684.8|385
1599468300000|2020-09-07 08:45:00|2688.7|2685.2|2689|2687|2691.4|2688.2|2687.5|2684.3|354
1599468600000|2020-09-07 08:50:00|2689.1|2687.1|2687.8|2684.3|2689.8|2687.2|2687.2|2683.6|278
1599468900000|2020-09-07 08:55:00|2687.7|2684.2|2689.8|2687.8|2690.8|2687.9|2687.6|2684.2|269
1599469200000|2020-09-07 09:00:00|2689.7|2687.7|2689.7|2686.2|2691|2687.7|2688.2|2685|219
1599469500000|2020-09-07 09:05:00|2689.8|2686.3|2692.1|2688.6|2692.1|2688.9|2688.5|2685|300
1599469800000|2020-09-07 09:10:00|2692|2688.5|2686.5|2684.5|2692|2688.8|2686.1|2684.1|377
1599470100000|2020-09-07 09:15:00|2686.7|2684.7|2693.6|2691.6|2694.3|2691.9|2686.6|2684.6|418
1599470400000|2020-09-07 09:20:00|2693.1|2691.1|2691.1|2689.1|2694.5|2691.6|2690|2687.9|260
1599470700000|2020-09-07 09:25:00|2690.7|2688.7|2689.4|2687.4|2691.3|2689|2688.2|2685.4|330
1599471000000|2020-09-07 09:30:00|2689.5|2687.5|2689.2|2685.7|2691.5|2689|2688|2685.3|372
1599471300000|2020-09-07 09:35:00|2689.1|2685.6|2690.3|2686.8|2691.5|2688.5|2687.2|2683.7|438
1599471600000|2020-09-07 09:40:00|2690.4|2686.9|2691.4|2687.9|2692.4|2688.9|2688.8|2685.3|325
1599471900000|2020-09-07 09:45:00|2691.3|2687.8|2691.9|2688.4|2692.4|2688.9|2690.1|2686.6|199
1599472200000|2020-09-07 09:50:00|2692|2688.5|2690.2|2686.7|2692.2|2688.7|2689.7|2686.2|197
1599472500000|2020-09-07 09:55:00|2690.1|2686.6|2688.5|2685|2690.2|2686.7|2686.9|2683.4|209
1599472800000|2020-09-07 10:00:00|2688.4|2684.9|2688.7|2685.2|2690.2|2686.9|2686.3|2683.3|209
1599473100000|2020-09-07 10:05:00|2688.6|2685.1|2691.5|2688|2692.7|2689.2|2688.2|2684.7|217
1599473400000|2020-09-07 10:10:00|2691.6|2688.1|2687.2|2683.7|2692.4|2688.9|2686.8|2683.3|286
1599473700000|2020-09-07 10:15:00|2687.4|2683.9|2683.8|2680.3|2688.5|2685.8|2681.5|2678|470
1599474000000|2020-09-07 10:20:00|2683.2|2681.2|2684.7|2681.2|2686|2683.2|2683.2|2680.4|231
1599474300000|2020-09-07 10:25:00|2684.6|2681.1|2684.5|2682.5|2685.9|2683.3|2682.5|2679.3|206
1599474600000|2020-09-07 10:30:00|2684.4|2682.4|2682.2|2680.2|2686.2|2683.6|2682|2679.3|159
1599474900000|2020-09-07 10:35:00|2682|2680|2681.2|2677.7|2684|2681.3|2680.6|2677.5|247
1599475200000|2020-09-07 10:40:00|2681.1|2677.6|2683.1|2681.1|2684.3|2681.6|2680.2|2677.5|270
1599475500000|2020-09-07 10:45:00|2683.2|2681.2|2683.7|2681.7|2685.8|2683.4|2683.1|2680.4|293
1599475800000|2020-09-07 10:50:00|2683.8|2681.8|2684.3|2680.8|2686|2683.1|2682.2|2679|237
1599476100000|2020-09-07 10:55:00|2684.4|2680.9|2684|2682|2685.3|2682.9|2681.9|2678.7|214
1599476400000|2020-09-07 11:00:00|2684.7|2681.2|2685.3|2681.8|2685.6|2682.8|2681.8|2679.1|287
1599476700000|2020-09-07 11:05:00|2685.4|2681.9|2685.9|2683.9|2686.5|2683.9|2683.3|2680.7|345
1599477000000|2020-09-07 11:10:00|2685.8|2683.8|2687.7|2685.7|2690.3|2687.6|2685.7|2683.7|332
1599477300000|2020-09-07 11:15:00|2688|2686|2688.2|2684.7|2689.4|2686.7|2687|2683.9|288
1599477600000|2020-09-07 11:20:00|2688.1|2684.6|2686.6|2683.1|2689.3|2686.2|2685.5|2682.8|233
1599477900000|2020-09-07 11:25:00|2686.8|2683.3|2685.1|2683.1|2687.1|2684.3|2683.9|2680.6|260
1599478200000|2020-09-07 11:30:00|2685|2683|2685.6|2682.1|2685.8|2683|2683.1|2680.4|287
1599478500000|2020-09-07 11:35:00|2685.9|2682.4|2686|2684|2687.1|2684.3|2684.4|2681.8|380
1599478800000|2020-09-07 11:40:00|2685.9|2683.9|2688.2|2684.7|2689|2686|2685.2|2681.7|352
1599479100000|2020-09-07 11:45:00|2688.3|2684.8|2685.3|2681.8|2688.9|2685.4|2684.2|2680.9|338
1599479400000|2020-09-07 11:50:00|2685.2|2681.7|2682.2|2678.7|2685.8|2682.3|2680.8|2677.8|308
1599479700000|2020-09-07 11:55:00|2682.3|2678.8|2681.6|2678.1|2683.4|2680.3|2679.9|2676.3|344
1599480000000|2020-09-07 12:00:00|2681.7|2678.2|2681.6|2678.1|2684|2681|2678.9|2676|434
1599480300000|2020-09-07 12:05:00|2681.5|2678|2679.1|2677.1|2682.9|2680.2|2677.9|2675.9|368
1599480600000|2020-09-07 12:10:00|2679.6|2677.6|2680.9|2677.4|2682.5|2679.2|2675.3|2672.1|623
1599480900000|2020-09-07 12:15:00|2680.8|2677.3|2681.5|2678|2682.1|2679.3|2679|2675.9|411
1599481200000|2020-09-07 12:20:00|2681.4|2677.9|2682|2680|2684.6|2682.4|2678.8|2675.7|499
1599481500000|2020-09-07 12:25:00|2681.9|2679.9|2681.9|2679.9|2684.2|2681.6|2679.7|2677|562
1599481800000|2020-09-07 12:30:00|2682.3|2680.3|2678.7|2676.7|2682.6|2680.3|2678.7|2676.1|569
1599482100000|2020-09-07 12:35:00|2678.8|2676.8|2681.4|2677.9|2681.8|2679|2678|2675.1|465
1599482400000|2020-09-07 12:40:00|2681.3|2677.8|2682.6|2679.1|2683.4|2680.2|2680.2|2677.3|329
1599482700000|2020-09-07 12:45:00|2682.5|2679|2681|2677.5|2682.9|2680|2680.2|2677.5|314
1599483000000|2020-09-07 12:50:00|2681.1|2677.6|2680.7|2678.7|2682|2679.1|2678.2|2675.5|462
1599483300000|2020-09-07 12:55:00|2680.8|2678.8|2679|2675.5|2681.7|2678.8|2678.8|2675.3|416
1599483600000|2020-09-07 13:00:00|2678.9|2675.4|2678.2|2676.2|2679.4|2676.2|2669.8|2667.1|1129
1599483900000|2020-09-07 13:05:00|2678.1|2676.1|2689.8|2686.3|2692.7|2690|2678.1|2675.6|1063
1599484200000|2020-09-07 13:10:00|2689.9|2686.4|2685.6|2683.6|2693.4|2690.2|2685.4|2682.1|568
1599484500000|2020-09-07 13:15:00|2685.3|2683.3|2683.8|2681.8|2688.1|2685.3|2682.5|2680|607
1599484800000|2020-09-07 13:20:00|2683.9|2681.9|2682.9|2680.9|2687.4|2684.6|2681.6|2679.3|546
1599485100000|2020-09-07 13:25:00|2683.6|2680.1|2677.4|2675.4|2684.7|2682.1|2674.5|2671.4|722
1599485400000|2020-09-07 13:30:00|2677.7|2675.7|2681.4|2679.4|2681.8|2679.4|2677.4|2674.4|684
1599485700000|2020-09-07 13:35:00|2681.3|2679.3|2681.7|2679.7|2684.5|2681.9|2679.8|2677|497
1599486000000|2020-09-07 13:40:00|2681.6|2679.6|2684.5|2682.5|2687.8|2684.3|2681.6|2678.8|478
1599486300000|2020-09-07 13:45:00|2685.1|2681.6|2686.6|2683.1|2691.1|2687.6|2684|2680.8|660
1599486600000|2020-09-07 13:50:00|2686.7|2683.2|2689.4|2685.9|2690.7|2687.5|2686.3|2683.2|685
1599486900000|2020-09-07 13:55:00|2689.2|2685.7|2688.3|2684.8|2690.7|2687.7|2686.9|2684|633
1599487200000|2020-09-07 14:00:00|2687.2|2685.2|2683.7|2680.2|2689|2685.5|2682.3|2678.8|857
1599487500000|2020-09-07 14:05:00|2683.9|2680.4|2685.9|2682.4|2687.1|2683.6|2680.1|2676.6|927
1599487800000|2020-09-07 14:10:00|2685.8|2682.3|2685.7|2682.2|2687|2683.5|2683.8|2680.3|511
1599488100000|2020-09-07 14:15:00|2685.9|2682.4|2687.3|2683.8|2688|2684.7|2683.8|2681.1|456
1599488400000|2020-09-07 14:20:00|2687.2|2683.7|2686.9|2683.4|2688.1|2684.7|2684.8|2682.2|409
1599488700000|2020-09-07 14:25:00|2686.8|2683.3|2691|2687.5|2691.1|2687.9|2686.7|2683.2|534
1599489000000|2020-09-07 14:30:00|2690.9|2687.4|2690.4|2686.9|2691.3|2687.9|2688.3|2685.2|525
1599489300000|2020-09-07 14:35:00|2689.5|2687.5|2689.2|2687.2|2691.3|2687.8|2687.8|2685|435
1599489600000|2020-09-07 14:40:00|2689.3|2687.3|2694.4|2690.9|2697|2694.2|2689.3|2686.6|838
1599489900000|2020-09-07 14:45:00|2694.2|2690.7|2696.7|2693.2|2698.8|2695.3|2693|2689.5|782
1599490200000|2020-09-07 14:50:00|2696.6|2693.1|2691.9|2688.4|2697.1|2693.6|2687|2683.5|1035
1599490500000|2020-09-07 14:55:00|2691.8|2688.3|2690.6|2687.1|2692.8|2689.3|2687.8|2684.3|659
1599490800000|2020-09-07 15:00:00|2690.2|2686.7|2691.2|2687.7|2696.1|2692.6|2690.2|2686.7|790
1599491100000|2020-09-07 15:05:00|2691.5|2688|2690.3|2686.8|2693.9|2690.4|2688.7|2685.2|721
1599491400000|2020-09-07 15:10:00|2688.9|2686.9|2692.7|2689.2|2693.1|2690.4|2688.9|2686.3|370
1599491700000|2020-09-07 15:15:00|2692.6|2689.1|2692.6|2690.6|2694.8|2692|2689.9|2687.1|333
1599492000000|2020-09-07 15:20:00|2692.7|2690.7|2693.4|2689.9|2694.1|2691.3|2691.1|2688.2|372
1599492300000|2020-09-07 15:25:00|2693.5|2690|2689.9|2686.4|2693.7|2690.7|2687.6|2684.2|467
1599492600000|2020-09-07 15:30:00|2690|2686.5|2691.8|2688.3|2693.1|2689.7|2688.5|2685.8|453
1599492900000|2020-09-07 15:35:00|2691.7|2688.2|2690.9|2687.4|2691.9|2688.6|2689.6|2686.1|263
1599493200000|2020-09-07 15:40:00|2691.5|2688|2690.1|2686.6|2692.3|2689.3|2689|2686|264
1599493500000|2020-09-07 15:45:00|2690.3|2686.8|2690.9|2687.4|2691.4|2688.9|2688.3|2685.4|267
1599493800000|2020-09-07 15:50:00|2690.8|2687.3|2691.3|2687.8|2692.7|2689.2|2689.3|2686.3|225
1599494100000|2020-09-07 15:55:00|2691.2|2687.7|2693.6|2690.1|2695.1|2691.6|2690.3|2687.2|327
1599494400000|2020-09-07 16:00:00|2693.5|2690|2692.1|2688.6|2694.5|2691|2691.2|2687.7|313
1599494700000|2020-09-07 16:05:00|2692.2|2688.7|2692.5|2689|2692.9|2689.4|2690.8|2687.3|176
1599495000000|2020-09-07 16:10:00|2691.5|2688|2689.1|2685.6|2692.9|2689.4|2686.6|2683.1|337
1599495300000|2020-09-07 16:15:00|2690.5|2687|2687.4|2683.9|2690.5|2687|2683.8|2680.3|372
1599495600000|2020-09-07 16:20:00|2686.7|2683.2|2686|2682.5|2688.9|2685.4|2685.6|2682.1|231
1599495900000|2020-09-07 16:25:00|2685|2683|2685.3|2683.3|2688.1|2684.6|2684|2681.4|393
1599496200000|2020-09-07 16:30:00|2685.4|2683.4|2687|2683.5|2689.2|2685.5|2682.8|2679.3|275
1599496500000|2020-09-07 16:35:00|2686.2|2682.7|2686.2|2682.7|2687.9|2684.4|2684.6|2681.9|199
1599496800000|2020-09-07 16:40:00|2685.1|2683.1|2685.1|2681.6|2686.2|2683.7|2684.2|2679.9|244
1599497100000|2020-09-07 16:45:00|2684.7|2681.2|2688.6|2685.1|2689.5|2686|2684.1|2680.6|271
1599497400000|2020-09-07 16:50:00|2688.1|2684.6|2688.9|2686.9|2692.9|2689.4|2688.1|2683.4|304
1599497700000|2020-09-07 16:55:00|2690.4|2686.3|2690.1|2683.9|2691.3|2688.1|2687.1|2681.7|239
1599516000000|2020-09-07 22:00:00|2693.7|2686.9|2692.6|2686.1|2694.5|2688|2692.2|2685.3|69
1599516300000|2020-09-07 22:05:00|2692.2|2685.9|2696.2|2691.2|2697.6|2692.7|2689.2|2683.6|304
1599516600000|2020-09-07 22:10:00|2696.3|2690.9|2691.5|2688|2696.3|2691.4|2691.1|2686.6|226
1599516900000|2020-09-07 22:15:00|2691.6|2688.1|2692.8|2689.3|2693.4|2689.3|2689.3|2685.8|181
1599517200000|2020-09-07 22:20:00|2692.6|2689.1|2694.4|2690.9|2695|2691.5|2691.4|2686.1|245
1599517500000|2020-09-07 22:25:00|2694|2690.5|2694.1|2690.6|2694.6|2691.1|2692.3|2688.7|154
1599517800000|2020-09-07 22:30:00|2694.2|2690.7|2692.7|2689.2|2694.3|2691.1|2691.8|2688.4|138
1599518100000|2020-09-07 22:35:00|2692.8|2689.3|2690.3|2686.8|2693.7|2691.3|2688.5|2685|203
1599518400000|2020-09-07 22:40:00|2690.2|2686.7|2689.5|2686|2691.9|2688|2688.4|2683.8|186
1599518700000|2020-09-07 22:45:00|2689.4|2685.9|2689.3|2685.8|2691.6|2687.1|2688.2|2683.6|213
1599519000000|2020-09-07 22:50:00|2689.5|2686|2692.3|2688.8|2693.6|2689.7|2689.1|2684.8|207
1599519300000|2020-09-07 22:55:00|2692.9|2687.7|2692.2|2688.7|2694.5|2690.3|2692|2687.7|157
1599519600000|2020-09-07 23:00:00|2693.3|2687.5|2692.4|2688.9|2695.2|2690|2691.5|2685|168
1599519900000|2020-09-07 23:05:00|2692.1|2688.6|2690.1|2686.6|2693.8|2689.9|2689.4|2684.1|176
1599520200000|2020-09-07 23:10:00|2690.2|2686.7|2687.3|2683.8|2691.3|2686.7|2686.2|2680.9|226
1599520500000|2020-09-07 23:15:00|2687.4|2683.9|2688|2684.5|2689.2|2684.8|2685.6|2679.9|189
1599520800000|2020-09-07 23:20:00|2688.1|2684.6|2687.5|2682.5|2689.7|2685.1|2684.8|2680.1|245
1599521100000|2020-09-07 23:25:00|2686.7|2683.2|2688.1|2684.6|2690|2685.5|2685.2|2681.2|246
1599521400000|2020-09-07 23:30:00|2688.7|2683.6|2689|2685.5|2691|2686.6|2687.8|2683.1|161
1599521700000|2020-09-07 23:35:00|2689.1|2685.6|2687.9|2684.4|2690.2|2686.4|2687.3|2682.8|148
1599522000000|2020-09-07 23:40:00|2688.2|2684.7|2688.2|2684.7|2689.6|2685.3|2686.9|2682.9|125
1599522300000|2020-09-07 23:45:00|2688.3|2684.8|2687.6|2684.1|2689.7|2686.3|2687.5|2682.5|121
1599522600000|2020-09-07 23:50:00|2687.7|2684.2|2690.3|2684.9|2690.9|2687|2687.6|2683.4|129
1599522900000|2020-09-07 23:55:00|2689.7|2684.6|2688.6|2685.1|2690.1|2686|2688.1|2684.2|68
1599523200000|2020-09-08 00:00:00|2688.7|2685.2|2691.1|2687.6|2695.3|2690.9|2687.1|2683.4|296
1599523500000|2020-09-08 00:05:00|2690.9|2687.4|2692.2|2686.8|2693.4|2689.3|2689.2|2684.3|195
1599523800000|2020-09-08 00:10:00|2692.6|2687.3|2689.8|2686.3|2693.3|2689.4|2689|2684.1|366
1599524100000|2020-09-08 00:15:00|2689.7|2686.2|2687.2|2683.7|2690.5|2686.5|2685.4|2680|292
1599524400000|2020-09-08 00:20:00|2687|2683.5|2685.7|2682.2|2689.3|2685.2|2684.8|2678.8|212
1599524700000|2020-09-08 00:25:00|2685.3|2681.8|2685.7|2682.2|2687.8|2683.7|2684|2679.1|253
1599525000000|2020-09-08 00:30:00|2685.5|2682|2683|2679.5|2687.6|2683.5|2678.9|2675.4|413
1599525300000|2020-09-08 00:35:00|2682.9|2679.4|2681|2675.5|2685.3|2679.9|2680|2675.5|216
1599525600000|2020-09-08 00:40:00|2680|2676.5|2679.8|2676.3|2682.4|2678.9|2678|2673.2|332
1599525900000|2020-09-08 00:45:00|2680|2676.5|2682.9|2679.4|2683.9|2680.2|2679.7|2676.2|244
1599526200000|2020-09-08 00:50:00|2683|2679.5|2684.5|2681|2685.5|2682|2682|2678.5|214
1599526500000|2020-09-08 00:55:00|2684.4|2680.9|2682.9|2679.4|2685.1|2681.6|2681.4|2677.9|189
1599526800000|2020-09-08 01:00:00|2683.3|2679.8|2681.4|2677.9|2687.4|2683.7|2679.8|2675.2|770
1599527100000|2020-09-08 01:05:00|2682|2678.5|2677.8|2674.3|2684.9|2681.4|2676.4|2672.4|555
1599527400000|2020-09-08 01:10:00|2678.4|2674.9|2676.7|2673.2|2680.1|2676.6|2673.6|2670.1|674
1599527700000|2020-09-08 01:15:00|2677|2673.5|2679.9|2674.6|2681.9|2676.4|2676.2|2671.1|418
1599528000000|2020-09-08 01:20:00|2680.3|2674.3|2676.9|2673.4|2681.8|2677.5|2675.9|2671.1|410
1599528300000|2020-09-08 01:25:00|2676.6|2673.1|2679.4|2675.9|2681.3|2676.3|2675.2|2670.3|316
1599528600000|2020-09-08 01:30:00|2680|2674.9|2679.9|2676.4|2681.7|2677.7|2675.1|2671.4|573
1599528900000|2020-09-08 01:35:00|2680|2676.5|2679.4|2677.4|2682.8|2678.3|2678.2|2673.3|524
1599529200000|2020-09-08 01:40:00|2678.9|2676.9|2679|2675.5|2681.3|2678.1|2677.1|2674.1|437
1599529500000|2020-09-08 01:45:00|2679.1|2675.6|2681.2|2677.7|2682.1|2678.6|2678.2|2674.4|510
1599529800000|2020-09-08 01:50:00|2681.1|2677.6|2683.1|2679.6|2684|2680.4|2680.1|2676.8|531
1599530100000|2020-09-08 01:55:00|2683|2679.5|2679.7|2676.2|2684.2|2680.7|2678.3|2674.8|364
1599530400000|2020-09-08 02:00:00|2680|2676.5|2681.4|2677.9|2683.1|2679.6|2679.5|2675.7|318
1599530700000|2020-09-08 02:05:00|2681.5|2678|2685.3|2681.8|2689.7|2685.4|2680.8|2677.3|669
1599531000000|2020-09-08 02:10:00|2686.3|2680.2|2684.5|2681|2687.2|2683.6|2682.2|2676.7|400
1599531300000|2020-09-08 02:15:00|2684.2|2680.7|2683.5|2680|2685.7|2681.8|2683|2676.8|225
1599531600000|2020-09-08 02:20:00|2683.4|2679.9|2684.6|2681.1|2686.2|2682.2|2683|2676.4|214
1599531900000|2020-09-08 02:25:00|2684.5|2681|2682.8|2679.3|2685.3|2681.8|2682.1|2675.5|258
1599532200000|2020-09-08 02:30:00|2681.7|2678.2|2681.2|2677.7|2683.3|2679.2|2679.4|2674|479
1599532500000|2020-09-08 02:35:00|2681.6|2676.3|2680|2676.5|2683.4|2679.7|2678.5|2673.7|377
1599532800000|2020-09-08 02:40:00|2680.6|2674.9|2681.1|2677.6|2682.7|2678.6|2677.7|2673.2|366
1599533100000|2020-09-08 02:45:00|2681.2|2677.7|2681.6|2678.1|2684|2680|2681.2|2674.9|297
1599533400000|2020-09-08 02:50:00|2681.5|2678|2681.3|2677.8|2683.4|2679.5|2680.3|2674.4|274
1599533700000|2020-09-08 02:55:00|2680.9|2677.4|2680.6|2677.1|2682.9|2679.1|2679.4|2674.2|258
1599534000000|2020-09-08 03:00:00|2681.1|2677.6|2678.4|2674.9|2682.9|2679.1|2676.2|2671.5|429
1599534300000|2020-09-08 03:05:00|2678.2|2674.7|2676.9|2673.4|2679.6|2676.1|2675.6|2672.4|522
1599534600000|2020-09-08 03:10:00|2677|2673.5|2679.2|2677.2|2681.9|2678.4|2676.6|2673.4|395
1599534900000|2020-09-08 03:15:00|2679.9|2676.4|2681.1|2677.6|2681.4|2678|2678.1|2675.7|321
1599535200000|2020-09-08 03:20:00|2681|2677.5|2677.2|2675.2|2681.5|2678.3|2675.1|2671.6|589
1599535500000|2020-09-08 03:25:00|2677.1|2675.1|2674.5|2671|2678.9|2675.8|2672.9|2669.4|523
1599535800000|2020-09-08 03:30:00|2674.3|2670.8|2676.8|2673.3|2676.9|2674|2673.7|2670.8|364
1599536100000|2020-09-08 03:35:00|2676.6|2673.1|2676.5|2673|2678.7|2676.1|2675.6|2672.1|326
1599536400000|2020-09-08 03:40:00|2675.8|2673.8|2678.1|2674.6|2678.3|2675.6|2675.8|2673.1|177
1599536700000|2020-09-08 03:45:00|2678.2|2674.7|2676.2|2672.7|2678.2|2675.6|2674.8|2672.3|180
1599537000000|2020-09-08 03:50:00|2676.4|2672.9|2676.2|2674.2|2677.8|2674.8|2675.2|2672.3|148
1599537300000|2020-09-08 03:55:00|2676.4|2674.4|2677.1|2675.1|2678.1|2675.5|2675.6|2672.6|146
1599537600000|2020-09-08 04:00:00|2677|2675|2678.2|2674.7|2679.6|2676.7|2676.9|2674.1|228
1599537900000|2020-09-08 04:05:00|2677.3|2675.3|2676.9|2674.9|2679.3|2676.7|2676.9|2673.1|175
1599538200000|2020-09-08 04:10:00|2677|2675|2678.6|2676.6|2680.2|2676.7|2675.9|2673.1|294
1599538500000|2020-09-08 04:15:00|2678.7|2676.7|2680.3|2676.8|2682.8|2678.7|2678.5|2673.1|177
1599538800000|2020-09-08 04:20:00|2679.6|2677.6|2679.1|2677.1|2681.6|2677.7|2678.6|2673|126
1599539100000|2020-09-08 04:25:00|2679|2677|2679.2|2677.2|2682|2677.7|2679|2673.4|139
1599539400000|2020-09-08 04:30:00|2679.8|2676.3|2683.3|2678|2683.7|2680.2|2678.2|2672.9|269
1599539700000|2020-09-08 04:35:00|2682.4|2678.9|2681|2677.5|2684.7|2680|2680|2675|211
1599540000000|2020-09-08 04:40:00|2681.1|2677.6|2680.2|2678.2|2682.4|2678.7|2679.4|2674.7|181
1599540300000|2020-09-08 04:45:00|2682.3|2674.7|2679.5|2677.5|2682.3|2677.8|2679.2|2673.7|130
1599540600000|2020-09-08 04:50:00|2679.9|2676.4|2680.2|2674.6|2682.1|2677.9|2678.7|2673|187
1599540900000|2020-09-08 04:55:00|2679.3|2675.8|2681.7|2678.2|2681.9|2678.7|2678.7|2673.9|176
1599541200000|2020-09-08 05:00:00|2682.5|2677.5|2682.8|2679.3|2685|2682|2680.2|2676.5|296
1599541500000|2020-09-08 05:05:00|2682.7|2679.2|2679.5|2676|2684.1|2680|2678.9|2674.3|241
1599541800000|2020-09-08 05:10:00|2679.6|2676.1|2681.5|2678|2683.3|2679|2678.7|2674.2|247
1599542100000|2020-09-08 05:15:00|2680.7|2678.7|2682.9|2679.4|2685.2|2681.5|2680.7|2675.8|283
1599542400000|2020-09-08 05:20:00|2683.7|2678.1|2686|2682.5|2688.6|2683.9|2681.7|2676.1|389
1599542700000|2020-09-08 05:25:00|2685.9|2682.4|2685.6|2682.1|2687.6|2684|2684.4|2680.3|343
1599543000000|2020-09-08 05:30:00|2684.6|2682.6|2688.8|2685.3|2691.7|2687.3|2682.4|2679.4|760
1599543300000|2020-09-08 05:35:00|2688.7|2685.2|2688|2684.5|2690.7|2687.5|2687.2|2684|486
1599543600000|2020-09-08 05:40:00|2688.1|2684.6|2686.8|2683.3|2689.1|2685.6|2684.6|2680.6|431
1599543900000|2020-09-08 05:45:00|2686.9|2683.4|2691.9|2688.4|2693|2688.9|2686.4|2682.5|721
1599544200000|2020-09-08 05:50:00|2691.3|2689.3|2693|2689.5|2696.6|2693.7|2690|2687.1|613
1599544500000|2020-09-08 05:55:00|2693.2|2689.7|2699.9|2696.4|2700.9|2697.4|2691.8|2687.8|486
1599544800000|2020-09-08 06:00:00|2700|2696.5|2711.8|2708.3|2711.8|2708.3|2700|2696.5|1304
1599545100000|2020-09-08 06:05:00|2712.2|2708.7|2707.6|2704.1|2712.4|2708.9|2706.6|2703.1|1061
1599545400000|2020-09-08 06:10:00|2707.5|2704|2697.9|2694.4|2708.8|2704.8|2697.9|2694.4|1226
1599545700000|2020-09-08 06:15:00|2698|2694.5|2698.8|2695.3|2702|2699.7|2696.3|2692.8|927
1599546000000|2020-09-08 06:20:00|2698.5|2695|2696.3|2692.8|2699.6|2696.9|2693.9|2690.7|867
1599546300000|2020-09-08 06:25:00|2696.5|2693|2696.1|2692.6|2698|2695.6|2694.1|2690.6|662
1599546600000|2020-09-08 06:30:00|2695.4|2693.4|2692.5|2689|2698.6|2695.9|2690.4|2686.6|703
1599546900000|2020-09-08 06:35:00|2691.7|2689.7|2695.3|2691.8|2695.7|2692.3|2691.4|2687.9|755
1599547200000|2020-09-08 06:40:00|2695.4|2691.9|2691.1|2689.1|2697.3|2693|2690.5|2687.9|641
1599547500000|2020-09-08 06:45:00|2691.9|2688.4|2698.4|2694.9|2700.6|2697.1|2690.7|2687.8|839
1599547800000|2020-09-08 06:50:00|2698.6|2695.1|2697.4|2693.9|2699.4|2695.9|2691|2687.7|804
1599548100000|2020-09-08 06:55:00|2697.5|2694|2697.9|2695.9|2699.8|2696|2695|2691.5|584
1599548400000|2020-09-08 07:00:00|2698|2696|2699.8|2697.8|2700.7|2698|2696.8|2694.6|716
1599548700000|2020-09-08 07:05:00|2699.9|2697.9|2698.7|2695.2|2703.2|2699.7|2698.3|2694.8|565
1599549000000|2020-09-08 07:10:00|2698.4|2694.9|2698.5|2695|2699.1|2695.7|2693.9|2690.4|634
1599549300000|2020-09-08 07:15:00|2698.6|2695.1|2696.4|2692.9|2701.1|2697.6|2696.1|2692.6|523
1599549600000|2020-09-08 07:20:00|2696.5|2693|2697.8|2694.3|2698.5|2695|2695.8|2692.3|389
1599549900000|2020-09-08 07:25:00|2698.1|2694.6|2700.4|2696.9|2701.4|2697.9|2697.6|2694.2|384
1599550200000|2020-09-08 07:30:00|2700.3|2696.8|2702.8|2699.3|2704|2700.9|2698.7|2695.2|480
1599550500000|2020-09-08 07:35:00|2703|2699.5|2698.3|2694.8|2703.6|2700.1|2695.9|2693.3|418
1599550800000|2020-09-08 07:40:00|2698.5|2695|2701.7|2698.2|2701.8|2698.6|2698.5|2695|302
1599551100000|2020-09-08 07:45:00|2701.8|2698.3|2697.9|2694.4|2702.4|2699.3|2697.3|2693.8|370
1599551400000|2020-09-08 07:50:00|2697.8|2694.3|2700.6|2697.1|2701.5|2698.5|2697.6|2694.1|356
1599551700000|2020-09-08 07:55:00|2700.4|2696.9|2697.3|2693.8|2700.8|2697.9|2696.4|2693.2|361
1599552000000|2020-09-08 08:00:00|2697.7|2694.2|2695.9|2693.9|2700.3|2696.8|2695.3|2692.5|374
1599552300000|2020-09-08 08:05:00|2695.8|2693.8|2695.4|2693.4|2696.7|2693.9|2693.3|2690.4|375
1599552600000|2020-09-08 08:10:00|2695.8|2693.8|2693.3|2691.3|2695.9|2693.8|2692.3|2689.5|408
1599552900000|2020-09-08 08:15:00|2693.4|2691.4|2695.1|2691.6|2695.6|2693|2690.7|2687.8|639
1599553200000|2020-09-08 08:20:00|2694.1|2692.1|2692.7|2690.7|2694.4|2692.4|2691.5|2689.1|555
1599553500000|2020-09-08 08:25:00|2693|2691|2692.9|2690.9|2694.8|2692.3|2688.6|2686.6|577
1599553800000|2020-09-08 08:30:00|2693|2691|2691.1|2689.1|2694.6|2692.2|2690.7|2688.7|430
1599554100000|2020-09-08 08:35:00|2691|2689|2691.7|2688.2|2693.3|2690.5|2688.3|2685.5|567
1599554400000|2020-09-08 08:40:00|2692|2688.5|2686.3|2684.3|2692|2689.4|2686.1|2683.6|502
1599554700000|2020-09-08 08:45:00|2686.5|2684.5|2686|2684|2688|2685.6|2684|2681.6|708
1599555000000|2020-09-08 08:50:00|2686.5|2684.5|2682.7|2680.7|2687.4|2685.4|2682.6|2680.2|524
1599555300000|2020-09-08 08:55:00|2682.8|2680.8|2682.4|2680.4|2685.9|2683.9|2680.6|2678.6|613
1599555600000|2020-09-08 09:00:00|2682.3|2680.3|2684.6|2682.6|2685.1|2683.1|2679.3|2677.3|731
1599555900000|2020-09-08 09:05:00|2684.5|2682.5|2686.2|2684.2|2687.2|2685.2|2683.5|2681.5|497
1599556200000|2020-09-08 09:10:00|2686.3|2684.3|2686.4|2682.9|2687.7|2685.7|2685|2682.5|456
1599556500000|2020-09-08 09:15:00|2686|2684|2685.7|2682.2|2687.4|2684.8|2683.4|2680.5|516
1599556800000|2020-09-08 09:20:00|2685.8|2682.3|2684.5|2682.5|2687.9|2684.7|2684.3|2681.5|478
1599557100000|2020-09-08 09:25:00|2684.6|2682.6|2684.5|2682.5|2686.4|2683.7|2682.9|2680.4|486
1599557400000|2020-09-08 09:30:00|2684.3|2682.3|2679.7|2677.7|2684.8|2682.3|2676|2673.9|747
1599557700000|2020-09-08 09:35:00|2679.3|2677.3|2681.6|2679.6|2683.7|2680.8|2678.7|2676.2|507
1599558000000|2020-09-08 09:40:00|2681.5|2679.5|2672.5|2669|2681.7|2679.6|2668.6|2665.1|786
1599558300000|2020-09-08 09:45:00|2672.4|2668.9|2675.4|2671.9|2678.8|2675.3|2671.7|2668.2|756
1599558600000|2020-09-08 09:50:00|2674.9|2671.4|2679.6|2676.1|2681.3|2679.2|2674.7|2671.2|734
1599558900000|2020-09-08 09:55:00|2679.7|2676.2|2676.6|2673.1|2681.8|2678.3|2675|2672.3|716
1599559200000|2020-09-08 10:00:00|2676.5|2673|2674.5|2671|2676.7|2673.2|2671.6|2668.1|786
1599559500000|2020-09-08 10:05:00|2674.4|2670.9|2665.1|2663.1|2675.9|2672.4|2662.9|2660.3|838
1599559800000|2020-09-08 10:10:00|2665.5|2663.5|2666.4|2662.9|2667.5|2664.8|2658.8|2656.5|952
1599560100000|2020-09-08 10:15:00|2666.5|2663|2664.9|2662.9|2668.8|2665.8|2663.5|2660|626
1599560400000|2020-09-08 10:20:00|2664.8|2662.8|2669.4|2667.4|2670.6|2668.1|2664.7|2662|489
1599560700000|2020-09-08 10:25:00|2669.5|2667.5|2668.1|2664.6|2675|2672.2|2667.7|2664.4|718
1599561000000|2020-09-08 10:30:00|2668.3|2664.8|2664.3|2660.8|2668.7|2665.9|2662.6|2659.8|548
1599561300000|2020-09-08 10:35:00|2664.2|2660.7|2666.2|2662.7|2667.9|2665|2662.7|2659.6|566
1599561600000|2020-09-08 10:40:00|2666.4|2662.9|2671.1|2667.6|2671.8|2669|2664.7|2661.2|502
1599561900000|2020-09-08 10:45:00|2671.3|2667.8|2680.6|2678.6|2682.5|2679|2668.4|2665.5|625
1599562200000|2020-09-08 10:50:00|2680.5|2678.5|2675.8|2672.3|2682.6|2679.6|2673.3|2670.8|835
1599562500000|2020-09-08 10:55:00|2675.7|2672.2|2670.4|2666.9|2676|2673.9|2670|2666.7|606
1599562800000|2020-09-08 11:00:00|2670.5|2667|2670.2|2666.7|2671.5|2668.7|2665.8|2663.1|666
1599563100000|2020-09-08 11:05:00|2669.9|2666.4|2662|2658.5|2669.9|2667.5|2660.7|2657.4|598
1599563400000|2020-09-08 11:10:00|2660.8|2658.8|2664|2662|2666.9|2663.8|2658.8|2656|745
1599563700000|2020-09-08 11:15:00|2664.4|2662.4|2664.2|2662.2|2666.6|2663.2|2662.9|2660|406
1599564000000|2020-09-08 11:20:00|2663.1|2661.1|2663|2659.5|2665.1|2662.3|2659.4|2656.3|498
1599564300000|2020-09-08 11:25:00|2662.8|2659.3|2671.2|2667.7|2672.2|2669.6|2661.4|2659|650
1599564600000|2020-09-08 11:30:00|2671|2667.5|2666.8|2664.8|2671.5|2668.6|2664|2661.4|611
1599564900000|2020-09-08 11:35:00|2666.9|2664.9|2660.5|2658.5|2667.7|2665.7|2658.3|2656.3|675
1599565200000|2020-09-08 11:40:00|2660.4|2658.4|2646.2|2644.2|2660.9|2658.4|2643.8|2640.9|1041
1599565500000|2020-09-08 11:45:00|2646.7|2644.7|2633|2629.5|2648.2|2645.6|2621.9|2618.4|1292
1599565800000|2020-09-08 11:50:00|2633.1|2629.6|2648.6|2645.1|2651|2647.5|2631.2|2626.8|1042
1599566100000|2020-09-08 11:55:00|2648.4|2644.9|2646.4|2642.9|2653.8|2650.5|2643.5|2641.5|1133
1599566400000|2020-09-08 12:00:00|2646.3|2642.8|2651.3|2649.3|2656.2|2653.6|2643|2640.2|1169
1599566700000|2020-09-08 12:05:00|2652.2|2648.7|2652.7|2650.7|2655.3|2652.3|2644.9|2642.3|825
1599567000000|2020-09-08 12:10:00|2653.2|2649.7|2646.4|2644.4|2654.3|2650.6|2645.2|2642.5|720
1599567300000|2020-09-08 12:15:00|2647|2643.5|2652.4|2648.9|2652.4|2650.3|2641.9|2638.7|885
1599567600000|2020-09-08 12:20:00|2652.6|2649.1|2658.2|2654.7|2660.3|2657.5|2650.1|2646.8|1055
1599567900000|2020-09-08 12:25:00|2658.3|2654.8|2655|2651.5|2661.4|2658|2653|2649.1|891
1599568200000|2020-09-08 12:30:00|2654.9|2652.9|2657.6|2654.1|2660.9|2656.9|2652|2649.3|967
1599568500000|2020-09-08 12:35:00|2657.5|2654|2649.1|2645.6|2659.4|2656.4|2648.4|2644.9|1129
1599568800000|2020-09-08 12:40:00|2648.9|2645.4|2654.7|2651.2|2658.1|2654.6|2648.1|2644.6|1162
1599569100000|2020-09-08 12:45:00|2654.6|2651.1|2651.5|2648|2656.6|2653.7|2650.7|2647.3|1061
1599569400000|2020-09-08 12:50:00|2651.1|2649.1|2648.4|2646.4|2652|2649.9|2645.7|2642.2|1116
1599569700000|2020-09-08 12:55:00|2648.1|2644.6|2654.1|2650.6|2656.7|2653.7|2648.1|2644.6|1153
1599570000000|2020-09-08 13:00:00|2653.8|2650.3|2646|2642.5|2656.4|2653.6|2643.9|2640.4|1508
1599570300000|2020-09-08 13:05:00|2645.8|2642.3|2638.4|2636.4|2648.7|2645.2|2636.1|2632.6|1313
1599570600000|2020-09-08 13:10:00|2639.3|2635.8|2638.6|2635.1|2648|2644.5|2635.8|2633|1202
1599570900000|2020-09-08 13:15:00|2638.8|2635.3|2644.3|2640.8|2645.2|2642.5|2634.2|2630.7|1230
1599571200000|2020-09-08 13:20:00|2644.5|2641|2642.9|2639.4|2648.6|2645.7|2642.2|2638.8|1156
1599571500000|2020-09-08 13:25:00|2642.3|2638.8|2626.9|2623.4|2644|2640.9|2624.4|2620.9|1438
1599571800000|2020-09-08 13:30:00|2627|2623.5|2634.7|2631.2|2637|2633.9|2620.5|2617|1631
1599572100000|2020-09-08 13:35:00|2635|2631.5|2627.8|2624.3|2636.4|2633.2|2619.5|2616|1463
1599572400000|2020-09-08 13:40:00|2627.7|2624.2|2611.3|2607.8|2627.7|2624.2|2605.7|2602.2|1762
1599572700000|2020-09-08 13:45:00|2611.2|2607.7|2593.6|2591.6|2613.9|2610.8|2586.6|2583.1|1739
1599573000000|2020-09-08 13:50:00|2594|2590.5|2603.3|2599.8|2607.7|2604.4|2585.6|2582.6|1700
1599573300000|2020-09-08 13:55:00|2603.5|2600|2613.3|2611.3|2617.8|2614.3|2599.3|2596.3|1560
1599573600000|2020-09-08 14:00:00|2612.9|2610.9|2613.6|2610.1|2624.3|2620.8|2609.1|2606.4|1573
1599573900000|2020-09-08 14:05:00|2614|2610.5|2628.3|2624.8|2628.5|2626|2611.5|2608|1400
1599574200000|2020-09-08 14:10:00|2628.2|2624.7|2635|2631.5|2637.6|2633.8|2627.2|2624.4|1280
1599574500000|2020-09-08 14:15:00|2633.9|2631.9|2635.7|2632.2|2642.8|2640.4|2632.4|2629.5|1220
1599574800000|2020-09-08 14:20:00|2635.8|2632.3|2633.6|2631.6|2639.7|2636.9|2631.7|2628.7|1208
1599575100000|2020-09-08 14:25:00|2633.5|2631.5|2650.3|2648.3|2651.1|2648.3|2633.5|2631.5|1374
1599575400000|2020-09-08 14:30:00|2651.1|2647.6|2646.3|2642.8|2663.4|2660.4|2640.7|2637.6|1578
1599575700000|2020-09-08 14:35:00|2645.2|2643.2|2642|2640|2647.4|2644.4|2636.2|2633.8|1533
1599576000000|2020-09-08 14:40:00|2642.1|2640.1|2634.8|2632.8|2648.4|2645.5|2630.8|2628.8|1368
1599576300000|2020-09-08 14:45:00|2634.5|2632.5|2628.9|2626.9|2642.7|2638.7|2628.4|2625.9|1399
1599576600000|2020-09-08 14:50:00|2628.6|2626.6|2635.1|2633.1|2638|2634.9|2628.4|2626.4|1237
1599576900000|2020-09-08 14:55:00|2635|2633|2637|2633.5|2640.5|2637.7|2631.6|2628.7|1201
1599577200000|2020-09-08 15:00:00|2637.1|2633.6|2642.5|2639|2642.5|2639.5|2626.7|2624.7|1337
1599577500000|2020-09-08 15:05:00|2641.9|2639.9|2647|2645|2647.5|2645.4|2638.3|2635.2|1181
1599577800000|2020-09-08 15:10:00|2647.3|2645.3|2651.3|2649.3|2655.5|2652.1|2645.1|2642.5|1466
1599578100000|2020-09-08 15:15:00|2651|2649|2648.3|2644.8|2654.7|2651.5|2646.5|2643.7|1143
1599578400000|2020-09-08 15:20:00|2648.4|2644.9|2645.3|2643.3|2649.6|2647|2642.3|2639.1|1121
1599578700000|2020-09-08 15:25:00|2645.5|2643.5|2650.2|2648.2|2650.7|2648.7|2644.9|2642.1|909
1599579000000|2020-09-08 15:30:00|2650|2648|2646|2642.5|2652.5|2650.5|2640.7|2637|1067
1599579300000|2020-09-08 15:35:00|2645.3|2643.3|2644.1|2640.6|2648.5|2645.5|2641.6|2639.2|861
1599579600000|2020-09-08 15:40:00|2644|2640.5|2647.9|2644.4|2648|2645.4|2640|2636.9|736
1599579900000|2020-09-08 15:45:00|2648|2644.5|2645.7|2642.2|2649|2645.8|2642.2|2639.6|1092
1599580200000|2020-09-08 15:50:00|2646|2642.5|2642.4|2638.9|2646.4|2643.7|2638.8|2636.4|1166
1599580500000|2020-09-08 15:55:00|2640.6|2638.6|2647.8|2645.8|2651|2648|2640.1|2637.4|1179
1599580800000|2020-09-08 16:00:00|2648.9|2645.4|2658.5|2655|2659.2|2656.7|2646.4|2644|1253
1599581100000|2020-09-08 16:05:00|2658.6|2655.1|2664.9|2662.9|2668.5|2665.5|2655.2|2653.1|1216
1599581400000|2020-09-08 16:10:00|2665.4|2661.9|2670.9|2668.9|2674.8|2672.5|2663.2|2660.7|1293
1599581700000|2020-09-08 16:15:00|2670.8|2668.8|2675.5|2673.5|2678.9|2676.1|2668.7|2666.7|1379
1599582000000|2020-09-08 16:20:00|2675.9|2672.4|2675.2|2671.7|2679.2|2676.5|2673.1|2670.5|1119
1599582300000|2020-09-08 16:25:00|2674.4|2672.4|2669.8|2667.8|2677.7|2674.5|2668.5|2665.8|1004
1599582600000|2020-09-08 16:30:00|2670.9|2667.4|2676.6|2673.1|2676.7|2673.5|2668.9|2666.1|1005
1599582900000|2020-09-08 16:35:00|2676.5|2673|2672.9|2669.4|2676.7|2673.3|2670|2667.4|849
1599583200000|2020-09-08 16:40:00|2672.8|2669.3|2671.9|2669.9|2675.4|2672.3|2670.4|2667.7|846
1599583500000|2020-09-08 16:45:00|2672|2670|2689.6|2686.1|2692|2687.6|2670.5|2668|1052
1599583800000|2020-09-08 16:50:00|2688.7|2686.7|2683.4|2681.4|2689.8|2686.7|2679.8|2676.9|1010
1599584100000|2020-09-08 16:55:00|2683.2|2681.2|2686.8|2684.8|2689.1|2687.1|2680.3|2677|1016
1599584400000|2020-09-08 17:00:00|2686.9|2684.9|2678.7|2676.7|2691.3|2689.3|2677.7|2674.9|1115
1599584700000|2020-09-08 17:05:00|2678.4|2676.4|2677.8|2674.3|2681.1|2678.1|2676.5|2673|838
1599585000000|2020-09-08 17:10:00|2677|2675|2685.2|2681.7|2687.2|2683.4|2676.7|2673.9|705
1599585300000|2020-09-08 17:15:00|2685.1|2681.6|2684|2682|2688.5|2684.1|2682.9|2678.8|684
1599585600000|2020-09-08 17:20:00|2687.6|2678.6|2682.5|2679|2687.6|2684.1|2680.1|2675.1|723
1599585900000|2020-09-08 17:25:00|2682.7|2679.2|2678.5|2675|2683.2|2679.6|2676.8|2673.7|695
1599586200000|2020-09-08 17:30:00|2678.4|2674.9|2683.6|2681.6|2686.6|2683.1|2676.9|2674.2|793
1599586500000|2020-09-08 17:35:00|2683.5|2681.5|2686.1|2684.1|2691.4|2687.6|2683.5|2680.1|796
1599586800000|2020-09-08 17:40:00|2687.5|2684|2686.8|2683.3|2689.6|2686.1|2684.9|2680|737
1599587100000|2020-09-08 17:45:00|2686.7|2683.2|2694.8|2692.8|2697.6|2694.7|2685.3|2681.5|763
1599587400000|2020-09-08 17:50:00|2695.9|2692.4|2692|2690|2697.5|2693|2691|2688.4|755
1599587700000|2020-09-08 17:55:00|2692.2|2690.2|2691.9|2688.4|2694.2|2691.2|2688.9|2685.4|681
1599588000000|2020-09-08 18:00:00|2692|2688.5|2688.2|2684.7|2693.9|2691.3|2686.3|2683.7|707
1599588300000|2020-09-08 18:05:00|2687.6|2685.6|2688.8|2685.3|2692.3|2687.4|2687|2683.3|566
1599588600000|2020-09-08 18:10:00|2688.7|2685.2|2685.1|2681.6|2692|2687.9|2684.8|2681.3|593
1599588900000|2020-09-08 18:15:00|2685.3|2681.8|2680.9|2677.4|2689.3|2684.2|2679|2675.7|824
1599589200000|2020-09-08 18:20:00|2681.2|2677.7|2677.7|2674.2|2684|2678.8|2676.1|2673.4|727
1599589500000|2020-09-08 18:25:00|2677.9|2674.4|2682.7|2679.2|2685|2680.2|2676.7|2674|709
1599589800000|2020-09-08 18:30:00|2681.4|2679.4|2680.5|2677|2684|2680.1|2678.2|2672.8|428
1599590100000|2020-09-08 18:35:00|2680.4|2676.9|2672.3|2668.8|2682.5|2677.6|2670.5|2667.8|617
1599590400000|2020-09-08 18:40:00|2670.8|2669|2668.1|2664.6|2676.6|2672.1|2667.3|2664.6|624
1599590700000|2020-09-08 18:45:00|2668.6|2665.1|2669.2|2665.7|2674.2|2670.1|2666.7|2661.6|648
1599591000000|2020-09-08 18:50:00|2668.5|2665|2665.9|2662.4|2671.4|2668.1|2660.8|2656.3|718
1599591300000|2020-09-08 18:55:00|2664.8|2662.8|2671.3|2667.8|2675.7|2671.4|2664.1|2660.7|771
1599591600000|2020-09-08 19:00:00|2670.5|2667|2659.9|2657.9|2672.1|2668.6|2658.6|2655.9|726
1599591900000|2020-09-08 19:05:00|2661.1|2657.6|2663.7|2660.2|2663.7|2660.8|2656.2|2652.7|593
1599592200000|2020-09-08 19:10:00|2663.3|2659.8|2666.7|2663.2|2669|2665.9|2660.9|2657.9|620
1599592500000|2020-09-08 19:15:00|2666.5|2663|2664.1|2660.6|2668.5|2665.7|2662.4|2658|600
1599592800000|2020-09-08 19:20:00|2664.2|2660.7|2666.6|2663.1|2668.6|2665.4|2662.3|2657.6|647
1599593100000|2020-09-08 19:25:00|2666.3|2662.8|2669.7|2666.2|2672.1|2669.4|2665.5|2662.3|671
1599593400000|2020-09-08 19:30:00|2669.8|2666.3|2666.8|2663.3|2672.4|2667.8|2666.4|2663.2|541
1599593700000|2020-09-08 19:35:00|2665.9|2663.9|2670.2|2666.7|2674.6|2669.8|2665.9|2663.1|437
1599594000000|2020-09-08 19:40:00|2672|2666.9|2668.5|2666.5|2673.8|2668.8|2668|2663.3|565
1599594300000|2020-09-08 19:45:00|2669.7|2666.2|2669.6|2666.1|2672.7|2667.5|2665|2660.1|666
1599594600000|2020-09-08 19:50:00|2667.9|2665.9|2668|2664.5|2669.5|2666.4|2665.2|2661.6|663
1599594900000|2020-09-08 19:55:00|2668.1|2664.6|2663|2659.5|2669.5|2664.7|2660.9|2657.4|733
1599595200000|2020-09-08 20:00:00|2662.9|2659.4|2665.7|2662.2|2669|2665.8|2661.8|2658.9|381
1599595500000|2020-09-08 20:05:00|2665.9|2662.4|2667.1|2663.6|2668.6|2664.3|2663|2659|296
1599595800000|2020-09-08 20:10:00|2667|2663.5|2665.7|2662.2|2670.9|2666.2|2665.2|2661.8|242
1599596100000|2020-09-08 20:15:00|2665.8|2662.3|2662.9|2660.9|2667.2|2663.9|2662.9|2659.7|168
1599596400000|2020-09-08 20:20:00|2663.1|2661.1|2669.2|2665.7|2669.8|2666.6|2662.2|2658|269
1599596700000|2020-09-08 20:25:00|2669.9|2666.4|2672.3|2668.8|2672.7|2669.2|2667.8|2665.2|280
1599597000000|2020-09-08 20:30:00|2672.2|2668.7|2669.5|2666|2673.8|2670.3|2667.8|2665|299
1599597300000|2020-09-08 20:35:00|2670.2|2666.7|2668.4|2664.9|2671.5|2667.7|2667.7|2664.4|175
1599597600000|2020-09-08 20:40:00|2669.3|2665.8|2670.5|2667|2671.3|2667.5|2667.6|2664.8|127
1599597900000|2020-09-08 20:45:00|2670|2666.5|2666.5|2663|2672.5|2668.1|2666.2|2663|189
1599598200000|2020-09-08 20:50:00|2666.3|2662.8|2670.9|2667.4|2673.9|2668.5|2665.4|2661.9|183
1599598500000|2020-09-08 20:55:00|2670.7|2667.2|2671.8|2663.7|2672.6|2667.7|2666|2660.2|304
1599602400000|2020-09-08 22:00:00|2665.7|2662.2|2664|2656.2|2669.3|2662.6|2661.3|2655.3|359
1599602700000|2020-09-08 22:05:00|2664.1|2656.6|2659.1|2653.3|2668.5|2660.4|2657.5|2652.9|383
1599603000000|2020-09-08 22:10:00|2658.9|2653.4|2656.4|2651.2|2662.3|2655|2654.9|2650|417
1599603300000|2020-09-08 22:15:00|2656.3|2651.7|2659.4|2655.9|2660.5|2655.9|2655.8|2651.5|205
1599603600000|2020-09-08 22:20:00|2659.3|2655.8|2661.1|2655.4|2662.3|2657.9|2657.6|2653.1|250
1599603900000|2020-09-08 22:25:00|2661.4|2655.9|2658.1|2654.6|2661.6|2656.4|2657.7|2652.8|187
1599604200000|2020-09-08 22:30:00|2658|2654.5|2657.4|2653.9|2659.1|2654.7|2657.1|2652.5|126
1599604500000|2020-09-08 22:35:00|2657.7|2654.2|2652.6|2649.1|2657.7|2654.2|2652.4|2648.9|123
1599604800000|2020-09-08 22:40:00|2652.9|2649.4|2655.9|2652.4|2656.1|2652.6|2651.8|2648|144
1599605100000|2020-09-08 22:45:00|2655.7|2652.2|2654.7|2651.2|2657.7|2652.7|2654|2650.5|107
1599605400000|2020-09-08 22:50:00|2654.6|2651.1|2657.2|2653.7|2658.7|2653.7|2654.1|2650.6|150
1599605700000|2020-09-08 22:55:00|2656.3|2652.8|2660.1|2656.6|2660.3|2656.8|2656.3|2652.8|142
1599606000000|2020-09-08 23:00:00|2665.3|2655.1|2658.4|2654.9|2665.3|2657|2658.3|2654.8|131
1599606300000|2020-09-08 23:05:00|2658.3|2654.8|2660.1|2656.6|2662.4|2657.8|2658.3|2654.8|133
1599606600000|2020-09-08 23:10:00|2660.2|2656.7|2662.1|2658.6|2664.3|2659|2660|2656.5|101
1599606900000|2020-09-08 23:15:00|2662.2|2658.7|2664|2660.5|2666.4|2661.5|2661.1|2658.3|128
1599607200000|2020-09-08 23:20:00|2664.4|2660.9|2663|2659.5|2664.4|2660.9|2661.1|2657.6|133
1599607500000|2020-09-08 23:25:00|2663.3|2659.8|2662.1|2658.6|2663.8|2660.1|2660.7|2656.9|118
1599607800000|2020-09-08 23:30:00|2662|2658.5|2663|2659.5|2664.7|2660|2661.9|2657.8|95
1599608100000|2020-09-08 23:35:00|2662.9|2659.4|2662.3|2658.8|2663.3|2659.4|2661.1|2657|90
1599608400000|2020-09-08 23:40:00|2662.5|2659|2663.9|2660.4|2668.7|2662.1|2661.7|2657.7|145
1599608700000|2020-09-08 23:45:00|2664.9|2659.5|2663.5|2660|2667.1|2661.2|2662.4|2658|149
1599609000000|2020-09-08 23:50:00|2663.3|2659.8|2665.2|2661.7|2669.2|2662.5|2662|2657|184
1599609300000|2020-09-08 23:55:00|2665.3|2661.8|2663.7|2660.2|2665.4|2661.9|2662.6|2658.8|134
1599609600000|2020-09-09 00:00:00|2664.2|2660.7|2662.7|2659.2|2668.5|2662|2662.1|2658.6|240
1599609900000|2020-09-09 00:05:00|2662.8|2659.3|2661.2|2655.5|2664.9|2659.6|2659.4|2652.7|345
1599610200000|2020-09-09 00:10:00|2659.9|2655.6|2664.7|2661.2|2666.1|2661.8|2658.9|2652.9|386
1599610500000|2020-09-09 00:15:00|2664.2|2660.7|2670|2666.5|2671.4|2667.8|2664.1|2658.4|432
1599610800000|2020-09-09 00:20:00|2670.6|2664.7|2669.2|2665.7|2674.3|2670.8|2668.3|2661.9|353
1599611100000|2020-09-09 00:25:00|2668.8|2665.3|2667.3|2661.8|2670|2666.1|2665.5|2658.9|267
1599611400000|2020-09-09 00:30:00|2666.3|2662.8|2668.2|2664.7|2671|2666.3|2665.8|2659.3|280
1599611700000|2020-09-09 00:35:00|2668|2664.5|2670.4|2666.9|2673.1|2667.6|2667.8|2663.3|251
1599612000000|2020-09-09 00:40:00|2670.3|2666.8|2668.4|2664.9|2673.9|2669.9|2667.8|2661.4|341
1599612300000|2020-09-09 00:45:00|2669.4|2664.3|2671.8|2668.3|2673.4|2668.6|2668.3|2662.9|299
1599612600000|2020-09-09 00:50:00|2672.5|2667.5|2674.3|2666.4|2675.1|2670.8|2670.6|2664.1|322
1599612900000|2020-09-09 00:55:00|2673.5|2668|2672.1|2668.6|2674.9|2670.7|2670|2664.5|396
1599613200000|2020-09-09 01:00:00|2673.4|2667|2660.4|2656.9|2676.2|2671.9|2660|2655.5|1318
1599613500000|2020-09-09 01:05:00|2661.4|2655.6|2657|2651.8|2666.9|2662|2654.9|2649.5|842
1599613800000|2020-09-09 01:10:00|2656.8|2653.3|2661.7|2658.2|2662.7|2658.2|2652.6|2648.7|828
1599614100000|2020-09-09 01:15:00|2662.3|2655.8|2658.2|2651.8|2664.1|2660|2654.4|2649.4|632
1599614400000|2020-09-09 01:20:00|2656.9|2653.4|2652.1|2648.6|2659.6|2655.2|2648.4|2643.5|1039
1599614700000|2020-09-09 01:25:00|2653.2|2649.7|2655.7|2652.2|2656.8|2653.3|2651.9|2646.8|695
1599615000000|2020-09-09 01:30:00|2656.1|2652.6|2659.2|2653.4|2660.5|2657|2651.8|2647.4|943
1599615300000|2020-09-09 01:35:00|2659.3|2656.6|2664.9|2661.4|2666.4|2662.9|2658.7|2653.4|884
1599615600000|2020-09-09 01:40:00|2664.8|2661.3|2665|2661.5|2669.1|2665.6|2662.6|2657.9|880
1599615900000|2020-09-09 01:45:00|2665.3|2659.6|2665.7|2662.2|2670.3|2666.8|2663.5|2658.7|847
1599616200000|2020-09-09 01:50:00|2665.8|2662.3|2661.7|2658.2|2666.2|2662.7|2661.6|2656.2|672
1599616500000|2020-09-09 01:55:00|2661.5|2658|2665.5|2662|2667|2663.5|2659.9|2654.6|756
1599616800000|2020-09-09 02:00:00|2665.4|2661.9|2662|2658.5|2666.3|2662.8|2659.8|2654.8|650
1599617100000|2020-09-09 02:05:00|2661.9|2658.4|2659.8|2656.3|2666.2|2661.7|2658.7|2655.2|461
1599617400000|2020-09-09 02:10:00|2659.1|2655.6|2663.1|2659.6|2664.4|2660.9|2658.5|2653.5|457
1599617700000|2020-09-09 02:15:00|2663|2659.5|2664|2660.5|2666|2662.8|2662.7|2659.5|287
1599618000000|2020-09-09 02:20:00|2664.1|2660.6|2662.3|2660.3|2664.2|2661.3|2661.8|2658.5|173
1599618300000|2020-09-09 02:25:00|2662.4|2660.4|2665.4|2661.9|2665.7|2662.6|2661.9|2658.9|228
1599618600000|2020-09-09 02:30:00|2665.2|2661.7|2654.1|2650.6|2665.5|2662.6|2652|2648.5|867
1599618900000|2020-09-09 02:35:00|2653.9|2650.4|2654|2650.5|2655.6|2653|2647.2|2644.2|869
1599619200000|2020-09-09 02:40:00|2654.1|2650.6|2654.9|2652.9|2655.7|2653.2|2649.5|2646.4|531
1599619500000|2020-09-09 02:45:00|2654.7|2652.7|2656.6|2654.6|2657.8|2655.2|2652.7|2649.8|438
1599619800000|2020-09-09 02:50:00|2656.7|2654.7|2657.1|2653.6|2659.2|2656.1|2655.7|2652.8|406
1599620100000|2020-09-09 02:55:00|2657.2|2653.7|2652.4|2650.4|2657.7|2655|2652.4|2649.7|380
1599620400000|2020-09-09 03:00:00|2652.7|2650.7|2653.8|2650.3|2655.6|2652.4|2652.6|2649.8|381
1599620700000|2020-09-09 03:05:00|2653.7|2650.2|2657.4|2653.9|2659|2656|2652.4|2650.1|497
1599621000000|2020-09-09 03:10:00|2657.7|2654.2|2661.1|2659.1|2662.1|2659.7|2655.6|2652.8|426
1599621300000|2020-09-09 03:15:00|2661.2|2659.2|2662.9|2660.9|2665.2|2662.7|2660.5|2658.5|385
1599621600000|2020-09-09 03:20:00|2663|2661|2659.5|2657.5|2663.2|2661.1|2658.5|2656.5|348
1599621900000|2020-09-09 03:25:00|2659.6|2657.6|2663.1|2659.6|2663.3|2660.2|2658.7|2656.5|258
1599622200000|2020-09-09 03:30:00|2663.2|2659.7|2661.4|2659.4|2663.8|2660.8|2661.1|2658.5|196
1599622500000|2020-09-09 03:35:00|2661.3|2659.3|2663.2|2661.2|2663.8|2661.6|2660.6|2658.4|187
1599622800000|2020-09-09 03:40:00|2663.4|2661.4|2663.4|2661.4|2666.3|2663.6|2662.9|2660.6|244
1599623100000|2020-09-09 03:45:00|2663.5|2661.5|2662.3|2660.3|2665.9|2662.9|2662|2659.2|213
1599623400000|2020-09-09 03:50:00|2662.6|2660.6|2665.1|2663.1|2666|2663.5|2661.9|2659.2|179
1599623700000|2020-09-09 03:55:00|2665|2663|2668.8|2665.3|2670.2|2667.4|2664.6|2662.5|177
1599624000000|2020-09-09 04:00:00|2668.9|2665.4|2666.2|2662.7|2668.9|2666.1|2664.8|2662.1|171
1599624300000|2020-09-09 04:05:00|2666.4|2662.9|2664.8|2662.8|2666.5|2663.6|2664.5|2662.1|104
1599624600000|2020-09-09 04:10:00|2664.7|2662.7|2664.8|2662.8|2665.8|2663.1|2664|2661.2|75
1599624900000|2020-09-09 04:15:00|2664.9|2662.9|2667.7|2665.7|2668.1|2665.7|2664.3|2662.1|184
1599625200000|2020-09-09 04:20:00|2667.6|2665.6|2667.8|2665.8|2668.9|2666|2666.4|2663.9|120
1599625500000|2020-09-09 04:25:00|2667.7|2665.7|2665.7|2663.7|2669.3|2666.2|2665.6|2663.3|126
1599625800000|2020-09-09 04:30:00|2665.8|2663.8|2666.6|2664.6|2668.1|2665.7|2665.7|2663.4|141
1599626100000|2020-09-09 04:35:00|2666.8|2664.8|2665.2|2663.2|2667.5|2664.8|2664|2661.7|181
1599626400000|2020-09-09 04:40:00|2665.1|2663.1|2664.6|2662.6|2667.2|2664.4|2663.6|2661.4|143
1599626700000|2020-09-09 04:45:00|2664.4|2662.4|2663.6|2661.6|2665.5|2662.8|2663.5|2661|109
1599627000000|2020-09-09 04:50:00|2663.5|2661.5|2661.6|2659.6|2664.9|2662.5|2661.6|2658.9|152
1599627300000|2020-09-09 04:55:00|2661.8|2659.8|2663.1|2659.6|2663.9|2661.6|2661.5|2658.5|180
1599627600000|2020-09-09 05:00:00|2662.9|2659.4|2664.7|2661.2|2665.4|2663.2|2661.8|2656|316
1599627900000|2020-09-09 05:05:00|2664.3|2660.8|2668.2|2666.2|2670.1|2666.3|2663.8|2660.3|265
1599628200000|2020-09-09 05:10:00|2669.2|2663.7|2668|2664.5|2670.7|2667.2|2666.8|2660.3|233
1599628500000|2020-09-09 05:15:00|2667.1|2663.6|2674.1|2672.1|2674.9|2672.1|2667.1|2663|391
1599628800000|2020-09-09 05:20:00|2674.2|2670.7|2670.6|2667.1|2675|2672.4|2669.5|2666|402
1599629100000|2020-09-09 05:25:00|2670.9|2667.4|2671.1|2667.6|2673.7|2670.8|2669.4|2666.4|266
1599629400000|2020-09-09 05:30:00|2670.7|2667.2|2681.3|2677.8|2682.6|2679.5|2670.5|2667|852
1599629700000|2020-09-09 05:35:00|2681.2|2677.7|2681.6|2678.1|2684.1|2680.6|2678.9|2675.4|605
1599630000000|2020-09-09 05:40:00|2681.7|2678.2|2674.7|2671.2|2683|2679.5|2673.1|2669.6|625
1599630300000|2020-09-09 05:45:00|2673.7|2670.2|2670.2|2666.7|2676.2|2672.7|2668.1|2664.6|721
1599630600000|2020-09-09 05:50:00|2670.5|2667|2669.2|2665.7|2672.1|2668.5|2664.2|2660.7|714
1599630900000|2020-09-09 05:55:00|2669.3|2665.8|2663.9|2660.4|2670.6|2667.1|2662|2658.3|588
1599631200000|2020-09-09 06:00:00|2663.8|2660.3|2664.7|2661.2|2666.3|2662.8|2660|2655.9|957
1599631500000|2020-09-09 06:05:00|2665.5|2662|2660.2|2656.7|2667.3|2663.8|2659.3|2654.7|779
1599631800000|2020-09-09 06:10:00|2660.3|2656.8|2653.5|2650|2661.5|2658|2651.6|2646|1138
1599632100000|2020-09-09 06:15:00|2653.8|2650.3|2647.6|2644.1|2655.5|2652|2646.6|2642.9|1056
1599632400000|2020-09-09 06:20:00|2647.8|2644.3|2653.7|2650.2|2654.5|2650.7|2647.8|2643.3|857
1599632700000|2020-09-09 06:25:00|2653.9|2650.4|2658.5|2655|2659.4|2655.9|2651.1|2646.6|660
1599633000000|2020-09-09 06:30:00|2658.4|2654.9|2656.6|2653.1|2660.2|2656.7|2655.1|2651.7|657
1599633300000|2020-09-09 06:35:00|2656.7|2653.2|2653.5|2651.5|2658.2|2655.5|2652.8|2649.9|613
1599633600000|2020-09-09 06:40:00|2653.4|2651.4|2652.7|2649.2|2654.6|2651.8|2648.9|2645.8|650
1599633900000|2020-09-09 06:45:00|2652.6|2649.1|2652.4|2650.4|2656.2|2653.7|2651.5|2649|577
1599634200000|2020-09-09 06:50:00|2652.5|2650.5|2651.8|2648.3|2654.5|2651|2650.7|2647.2|639
1599634500000|2020-09-09 06:55:00|2651.7|2648.2|2653.1|2649.6|2656|2652.5|2651.4|2647.9|599
1599634800000|2020-09-09 07:00:00|2653.2|2649.7|2657.7|2655.7|2659.7|2656.2|2653.2|2649.7|677
1599635100000|2020-09-09 07:05:00|2657.8|2655.8|2659.9|2656.4|2661.5|2658|2656|2652.6|527
1599635400000|2020-09-09 07:10:00|2660|2656.5|2667.8|2664.3|2667.8|2664.3|2659.3|2655.8|534
1599635700000|2020-09-09 07:15:00|2667.4|2663.9|2666.9|2663.4|2669.6|2666.1|2664.4|2660.9|644
1599636000000|2020-09-09 07:20:00|2666.8|2663.3|2668.2|2664.7|2670.9|2667.4|2666.1|2662.6|512
1599636300000|2020-09-09 07:25:00|2668.1|2664.6|2666.2|2662.7|2669.5|2666|2666|2662.5|446
1599636600000|2020-09-09 07:30:00|2666.3|2662.8|2673|2669.5|2674.3|2670.8|2665.8|2662.3|397
1599636900000|2020-09-09 07:35:00|2673.1|2669.6|2676|2672.5|2678.6|2675.4|2672.5|2669|495
1599637200000|2020-09-09 07:40:00|2675.9|2672.4|2677.6|2675.6|2678.3|2675.7|2673.3|2669.8|643
1599637500000|2020-09-09 07:45:00|2678.3|2674.8|2674|2670.5|2682|2677.4|2672.9|2669.4|632
1599637800000|2020-09-09 07:50:00|2673.8|2670.3|2671.6|2668.1|2674.7|2671.2|2671.3|2667.8|489
1599638100000|2020-09-09 07:55:00|2671.7|2668.2|2671|2667.5|2674.7|2671.2|2669.8|2666.3|497
1599638400000|2020-09-09 08:00:00|2670.6|2667.1|2677.2|2673.7|2679.4|2675.9|2669.4|2665.9|683
1599638700000|2020-09-09 08:05:00|2677.4|2673.9|2671.4|2667.9|2681.5|2678|2670.9|2667.4|583
1599639000000|2020-09-09 08:10:00|2671.7|2668.2|2671.9|2668.4|2674.4|2670.9|2670.7|2667.2|443
1599639300000|2020-09-09 08:15:00|2671.6|2668.1|2670.3|2666.8|2674|2670.5|2669.1|2665.6|497
1599639600000|2020-09-09 08:20:00|2670.5|2667|2668.4|2664.9|2671.6|2668.7|2667.2|2663.7|487
1599639900000|2020-09-09 08:25:00|2668.5|2665|2668.8|2665.3|2670.1|2666.6|2667.6|2664.1|308
1599640200000|2020-09-09 08:30:00|2668.9|2665.4|2667.4|2663.9|2669.7|2666.2|2665.8|2662.3|369
1599640500000|2020-09-09 08:35:00|2667.3|2663.8|2664.6|2661.1|2668.8|2665.8|2664|2660.6|398
1599640800000|2020-09-09 08:40:00|2664.5|2661|2663.7|2661.7|2667.5|2664|2662.4|2659.3|423
1599641100000|2020-09-09 08:45:00|2663.6|2661.6|2671.7|2669.7|2672.8|2670|2662.5|2659.6|550
1599641400000|2020-09-09 08:50:00|2672.1|2670.1|2672.2|2668.7|2674.8|2672.3|2671.3|2668.4|432
1599641700000|2020-09-09 08:55:00|2672.1|2668.6|2670|2666.5|2674.7|2671.6|2668.9|2665.9|396
1599642000000|2020-09-09 09:00:00|2669.1|2667.1|2665.4|2661.9|2671.6|2668.8|2664.5|2661.1|517
1599642300000|2020-09-09 09:05:00|2664.9|2662.9|2666.2|2662.7|2667.9|2664.4|2664.8|2661.5|445
1599642600000|2020-09-09 09:10:00|2666.4|2662.9|2671.3|2667.8|2671.7|2668.3|2663.2|2660.3|340
1599642900000|2020-09-09 09:15:00|2671.2|2667.7|2668.8|2665.3|2672|2669|2667.9|2665|364
1599643200000|2020-09-09 09:20:00|2668.2|2666.2|2667.8|2664.3|2669.6|2666.5|2665.8|2663|337
1599643500000|2020-09-09 09:25:00|2667.7|2664.2|2668.2|2664.7|2669.5|2666|2665.3|2662.2|494
1599643800000|2020-09-09 09:30:00|2667.1|2665.1|2668.9|2665.4|2670|2666.5|2665.7|2663.4|438
1599644100000|2020-09-09 09:35:00|2669|2665.5|2666.5|2664.5|2670.7|2667.2|2666.1|2663.5|431
1599644400000|2020-09-09 09:40:00|2666.4|2664.4|2669.8|2666.3|2671.4|2667.9|2664.7|2662.3|532
1599644700000|2020-09-09 09:45:00|2669.4|2665.9|2669.4|2665.9|2671.6|2668.2|2668.5|2665.2|447
1599645000000|2020-09-09 09:50:00|2669.1|2665.6|2666.6|2664.6|2669.2|2666.1|2666.2|2663.8|391
1599645300000|2020-09-09 09:55:00|2666.7|2664.7|2668.2|2664.7|2668.7|2666|2665.5|2663.1|355
1599645600000|2020-09-09 10:00:00|2667.4|2663.9|2666.4|2662.9|2668.9|2665.4|2665.4|2662|569
1599645900000|2020-09-09 10:05:00|2666.3|2662.8|2665.2|2661.7|2666.9|2663.8|2663.6|2660.3|400
1599646200000|2020-09-09 10:10:00|2665.1|2661.6|2663.7|2660.2|2667.8|2664.6|2661.7|2658.2|541
1599646500000|2020-09-09 10:15:00|2663.4|2659.9|2662.6|2659.1|2665.5|2662|2661.7|2658.8|435
1599646800000|2020-09-09 10:20:00|2662.5|2659|2663.1|2659.6|2664.5|2661.5|2661.3|2658.4|316
1599647100000|2020-09-09 10:25:00|2663.2|2659.7|2660|2658|2663.2|2660.5|2659.1|2656|425
1599647400000|2020-09-09 10:30:00|2659.9|2657.9|2659.1|2655.6|2661.8|2659.2|2658|2654.9|399
1599647700000|2020-09-09 10:35:00|2658.8|2656.8|2658.7|2655.2|2660.7|2658.3|2657.4|2654.4|380
1599648000000|2020-09-09 10:40:00|2658.6|2655.1|2656.7|2653.2|2659.7|2657.1|2655.5|2652.2|525
1599648300000|2020-09-09 10:45:00|2657|2653.5|2657.9|2654.4|2659.5|2657|2656.2|2653.3|375
1599648600000|2020-09-09 10:50:00|2657.8|2654.3|2654.1|2652.1|2658.5|2655.9|2650.9|2647.4|447
1599648900000|2020-09-09 10:55:00|2654.7|2651.2|2652.2|2650.2|2656.3|2653.5|2651.8|2649.8|440
1599649200000|2020-09-09 11:00:00|2651.9|2649.9|2656|2652.5|2657.5|2655.4|2650.1|2647|715
1599649500000|2020-09-09 11:05:00|2656.4|2652.9|2650.8|2647.3|2656.8|2653.3|2648.8|2645.3|506
1599649800000|2020-09-09 11:10:00|2650.9|2647.4|2647.4|2643.9|2651.9|2648.6|2645|2641.5|555
1599650100000|2020-09-09 11:15:00|2647.3|2643.8|2654.6|2651.1|2654.8|2651.7|2642.7|2639.8|763
1599650400000|2020-09-09 11:20:00|2654.7|2651.2|2658.6|2655.1|2659.1|2655.9|2653|2650.2|669
1599650700000|2020-09-09 11:25:00|2658.2|2654.7|2657.3|2655.3|2660.2|2656.7|2656.4|2653.7|477
1599651000000|2020-09-09 11:30:00|2657.2|2655.2|2654.4|2652.4|2657.9|2655.2|2651.2|2648.5|616
1599651300000|2020-09-09 11:35:00|2654|2652|2652.5|2650.5|2656.3|2653.6|2651|2648.9|396
1599651600000|2020-09-09 11:40:00|2652.4|2650.4|2652.7|2650.7|2654.1|2651.2|2649|2646.2|507
1599651900000|2020-09-09 11:45:00|2652.8|2650.8|2650.5|2648.5|2656.2|2653.7|2649.5|2646.6|515
1599652200000|2020-09-09 11:50:00|2650.6|2648.6|2657.1|2655.1|2658.1|2655.5|2650.6|2648|514
1599652500000|2020-09-09 11:55:00|2657|2655|2658.6|2656.6|2659.8|2657.3|2656.5|2653.6|432
1599652800000|2020-09-09 12:00:00|2658.7|2656.7|2661|2659|2662.7|2660.7|2657|2655|807
1599653100000|2020-09-09 12:05:00|2660.8|2658.8|2664|2662|2665|2663|2658.1|2656.1|660
1599653400000|2020-09-09 12:10:00|2663.9|2661.9|2660.3|2658.3|2663.9|2661.9|2659.6|2657.4|549
1599653700000|2020-09-09 12:15:00|2660.4|2658.4|2662.5|2660.5|2663.3|2661|2659.4|2657.1|584
1599654000000|2020-09-09 12:20:00|2662.3|2660.3|2661.5|2659.5|2667.7|2665|2661.5|2658.9|755
1599654300000|2020-09-09 12:25:00|2662|2658.5|2664.5|2661|2666|2663.2|2660.5|2657.4|718
1599654600000|2020-09-09 12:30:00|2664.4|2660.9|2666.8|2664.8|2667.8|2665.4|2662.2|2659.3|730
1599654900000|2020-09-09 12:35:00|2667.4|2665.4|2672.3|2670.3|2675.9|2673.1|2667.2|2664.5|890
1599655200000|2020-09-09 12:40:00|2672.2|2670.2|2670.9|2668.9|2677.5|2674.6|2669.5|2666.5|914
1599655500000|2020-09-09 12:45:00|2670.7|2668.7|2675.4|2671.9|2676|2673.4|2667.6|2664.9|981
1599655800000|2020-09-09 12:50:00|2675.1|2671.6|2676.8|2673.3|2679.1|2676.5|2671.8|2669.2|1161
1599656100000|2020-09-09 12:55:00|2676.7|2673.2|2675.8|2672.3|2680.4|2677.6|2672.2|2669.2|921
1599656400000|2020-09-09 13:00:00|2675.9|2672.4|2674.7|2672.7|2684.5|2682.5|2673.1|2671|1247
1599656700000|2020-09-09 13:05:00|2674.8|2672.8|2680.4|2678.4|2681|2679|2673.2|2671.2|961
1599657000000|2020-09-09 13:10:00|2680.9|2678.9|2689.1|2687.1|2690.5|2688.5|2679.1|2677.1|1314
1599657300000|2020-09-09 13:15:00|2689.2|2687.2|2687.3|2685.3|2696.9|2694.2|2687.1|2685.1|1233
1599657600000|2020-09-09 13:20:00|2687.2|2685.2|2685.1|2683.1|2691|2689|2683.7|2681.7|1101
1599657900000|2020-09-09 13:25:00|2685.3|2683.3|2683.9|2681.9|2689.1|2687.1|2682.3|2680.3|1015
1599658200000|2020-09-09 13:30:00|2683.8|2681.8|2697|2695|2697.2|2695.2|2683|2681|1237
1599658500000|2020-09-09 13:35:00|2696.2|2694.2|2683.6|2681.6|2697.9|2695.9|2682.7|2680.2|1213
1599658800000|2020-09-09 13:40:00|2683.7|2681.7|2687.1|2685.1|2690.2|2687.6|2680.2|2677.9|1231
1599659100000|2020-09-09 13:45:00|2687.4|2685.4|2687.3|2685.3|2694.5|2691.4|2681.7|2679.2|1275
1599659400000|2020-09-09 13:50:00|2687.5|2685.5|2693.9|2690.4|2696.6|2693.9|2685|2683|1214
1599659700000|2020-09-09 13:55:00|2694.2|2690.7|2693.3|2691.3|2695.7|2693.7|2688.2|2685.7|1148
1599660000000|2020-09-09 14:00:00|2693.2|2691.2|2689.5|2687.5|2698.5|2696.5|2688.5|2686.4|1328
1599660300000|2020-09-09 14:05:00|2689.4|2687.4|2682.9|2680.9|2691.4|2689.4|2681.9|2679.5|1205
1599660600000|2020-09-09 14:10:00|2682.8|2680.8|2687.5|2685.5|2692.3|2689.3|2681.2|2679|1166
1599660900000|2020-09-09 14:15:00|2687.3|2685.3|2676.1|2674.1|2691.4|2689.4|2676.1|2674.1|1176
1599661200000|2020-09-09 14:20:00|2676|2674|2678.8|2676.8|2680.2|2678.2|2674.5|2672.5|1003
1599661500000|2020-09-09 14:25:00|2679.1|2677.1|2684.1|2682.1|2686.1|2684.1|2678.8|2676.8|858
1599661800000|2020-09-09 14:30:00|2684.2|2682.2|2687.8|2685.8|2688.6|2686.6|2681.1|2679.1|908
1599662100000|2020-09-09 14:35:00|2687.6|2685.6|2689.8|2687.8|2691.8|2689.5|2686.3|2683.6|997
1599662400000|2020-09-09 14:40:00|2689.7|2687.7|2689.1|2687.1|2693.1|2691.1|2689.1|2687.1|864
1599662700000|2020-09-09 14:45:00|2689.3|2687.3|2688.6|2686.6|2694.8|2692.8|2688.2|2685.2|959
1599663000000|2020-09-09 14:50:00|2688.4|2686.4|2687.9|2684.4|2692.6|2689.7|2685.7|2683.6|981
1599663300000|2020-09-09 14:55:00|2687.5|2684|2688.4|2686.4|2691.2|2688.3|2685.6|2683.2|974
1599663600000|2020-09-09 15:00:00|2688.6|2686.6|2692.6|2690.6|2696|2693.1|2688.4|2685.8|926
1599663900000|2020-09-09 15:05:00|2692.5|2690.5|2686.1|2684.1|2693.1|2691.1|2685.1|2682.4|919
1599664200000|2020-09-09 15:10:00|2686.2|2684.2|2687.5|2685.5|2690.9|2688.4|2685|2683|803
1599664500000|2020-09-09 15:15:00|2688.8|2685.3|2686|2684|2690|2687|2683.8|2681.6|744
1599664800000|2020-09-09 15:20:00|2685.7|2683.7|2689.2|2687.2|2691.7|2689.2|2684.2|2682.1|736
1599665100000|2020-09-09 15:25:00|2689|2687|2690.9|2688.9|2691.7|2689.2|2688.5|2686|575
1599665400000|2020-09-09 15:30:00|2691|2689|2688.3|2686.3|2691.5|2689.5|2687|2684.3|735
1599665700000|2020-09-09 15:35:00|2688.2|2686.2|2684.5|2682.5|2690.9|2688.2|2682.5|2680.5|710
1599666000000|2020-09-09 15:40:00|2684.4|2682.4|2683.6|2681.6|2685.2|2683.2|2682.2|2680.1|607
1599666300000|2020-09-09 15:45:00|2683.7|2681.7|2684.6|2681.1|2685.8|2683.8|2683.4|2680.8|670
1599666600000|2020-09-09 15:50:00|2684.5|2681|2684.4|2682.4|2686.6|2684.4|2682.8|2680.8|788
1599666900000|2020-09-09 15:55:00|2684.6|2682.6|2679.9|2677.9|2684.6|2682.6|2678.7|2676.7|723
1599667200000|2020-09-09 16:00:00|2680|2678|2680.9|2678.9|2682.3|2680.3|2679|2676.6|524
1599667500000|2020-09-09 16:05:00|2681|2679|2684.2|2682.2|2684.5|2682.5|2679.9|2677.9|421
1599667800000|2020-09-09 16:10:00|2684.3|2682.3|2685|2683|2687.6|2685.6|2684.2|2682.2|412
1599668100000|2020-09-09 16:15:00|2685.1|2683.1|2686.8|2684.8|2686.9|2684.9|2684.3|2682.3|296
1599668400000|2020-09-09 16:20:00|2686.9|2684.9|2685.1|2683.1|2687.6|2685.6|2684.4|2682.4|335
1599668700000|2020-09-09 16:25:00|2685|2683|2687.4|2685.4|2687.4|2685.4|2684.7|2682.7|384
1599669000000|2020-09-09 16:30:00|2687.2|2685.2|2690.9|2688.9|2691.3|2689.3|2687.2|2685.2|495
1599669300000|2020-09-09 16:35:00|2691|2689|2692.1|2690.1|2693|2691|2690.2|2688.2|388
1599669600000|2020-09-09 16:40:00|2692|2690|2693.7|2691.7|2695|2693|2691.1|2689.1|449
1599669900000|2020-09-09 16:45:00|2693.8|2691.8|2693.2|2691.2|2694.3|2692.3|2691.4|2689.4|441
1599670200000|2020-09-09 16:50:00|2693.3|2691.3|2693|2691|2694.5|2692.5|2692.6|2690.6|356
1599670500000|2020-09-09 16:55:00|2693.1|2691.1|2692.6|2690.6|2694.7|2692.7|2692.4|2690.4|274
1599670800000|2020-09-09 17:00:00|2692.5|2690.5|2694.9|2692.9|2695.9|2693.9|2690.4|2688.4|519
1599671100000|2020-09-09 17:05:00|2695.1|2693.1|2694.5|2692.5|2696.4|2694.1|2693.3|2690.9|581
1599671400000|2020-09-09 17:10:00|2695|2693|2694.9|2692.9|2696.8|2693.4|2693.2|2691.1|575
1599671700000|2020-09-09 17:15:00|2695|2693|2693.7|2690.2|2696.1|2693.3|2691.5|2689.4|599
1599672000000|2020-09-09 17:20:00|2693.1|2689.6|2690.3|2686.8|2695.9|2692.1|2689|2685.5|847
1599672300000|2020-09-09 17:25:00|2690.2|2686.7|2692.8|2689.3|2694.8|2691.2|2688.9|2685.4|781
1599672600000|2020-09-09 17:30:00|2694|2690.5|2692.3|2688.8|2694.6|2690.9|2690.2|2687.1|642
1599672900000|2020-09-09 17:35:00|2694.4|2690.4|2693.4|2689.9|2696.2|2692.7|2691|2688.2|587
1599673200000|2020-09-09 17:40:00|2694.3|2690.8|2691.2|2689.2|2696|2692.1|2690.9|2687.9|597
1599673500000|2020-09-09 17:45:00|2693.7|2690.2|2694.4|2692.4|2697.4|2693.6|2690.8|2687.8|453
1599673800000|2020-09-09 17:50:00|2697.1|2693.2|2693.9|2691.9|2697.5|2693.6|2692.9|2689.8|409
1599674100000|2020-09-09 17:55:00|2695.3|2691.8|2693.4|2689.9|2696.2|2692.4|2691.7|2688.8|349
1599674400000|2020-09-09 18:00:00|2692.6|2690.6|2692.3|2688.8|2694.6|2691.7|2690.9|2688.4|364
1599674700000|2020-09-09 18:05:00|2692.5|2689|2690.7|2688.7|2694.6|2689.9|2689.8|2687.1|357
1599675000000|2020-09-09 18:10:00|2690.8|2688.8|2691.4|2689.4|2693.1|2689.9|2690.3|2687.4|257
1599675300000|2020-09-09 18:15:00|2692.2|2688.7|2692.6|2690.6|2694.1|2690.8|2689.2|2686.6|277
1599675600000|2020-09-09 18:20:00|2693.2|2689.7|2692.1|2690.1|2693.5|2690.7|2691.6|2688.5|234
1599675900000|2020-09-09 18:25:00|2692|2690|2694.4|2692.4|2695.6|2693|2692|2689.3|382
1599676200000|2020-09-09 18:30:00|2695.1|2691.6|2697.6|2694.1|2698.2|2695.5|2694.2|2691.4|294
1599676500000|2020-09-09 18:35:00|2697.8|2694.3|2697.6|2695.6|2699.7|2696.7|2695.6|2692.9|392
1599676800000|2020-09-09 18:40:00|2697.7|2695.7|2697.2|2695.2|2699.2|2696.2|2695.2|2692.3|321
1599677100000|2020-09-09 18:45:00|2697.1|2695.1|2697.9|2694.4|2698.9|2696|2696.2|2693.5|292
1599677400000|2020-09-09 18:50:00|2698|2694.5|2700.4|2698.4|2703|2700.4|2696|2693.5|500
1599677700000|2020-09-09 18:55:00|2700.5|2698.5|2705.5|2703.5|2706.5|2704|2699|2696.1|628
1599678000000|2020-09-09 19:00:00|2705.4|2703.4|2700.7|2698.7|2708.5|2705.8|2700|2697.8|725
1599678300000|2020-09-09 19:05:00|2701.6|2698.1|2705|2703|2705.8|2703.1|2699.4|2697.4|488
1599678600000|2020-09-09 19:10:00|2704.8|2702.8|2704.1|2700.6|2707.1|2703.6|2702.3|2699.8|384
1599678900000|2020-09-09 19:15:00|2704.2|2700.7|2706.6|2704.6|2709.9|2705.6|2703.6|2700.7|549
1599679200000|2020-09-09 19:20:00|2706.7|2704.7|2710|2708|2712.5|2709.1|2706.1|2703.9|513
1599679500000|2020-09-09 19:25:00|2710.6|2708.6|2713.9|2710.4|2714.7|2712.2|2709.6|2706.9|641
1599679800000|2020-09-09 19:30:00|2714|2710.5|2711|2707.5|2715.2|2711.7|2709.4|2706.7|466
1599680100000|2020-09-09 19:35:00|2710.8|2707.3|2707.1|2703.6|2712.2|2708.3|2706.3|2703.6|516
1599680400000|2020-09-09 19:40:00|2707.4|2703.9|2706.3|2704.3|2708.7|2705.9|2705.2|2702.5|512
1599680700000|2020-09-09 19:45:00|2706.1|2704.1|2704.8|2701.3|2706.8|2704.4|2702.4|2698.9|567
1599681000000|2020-09-09 19:50:00|2704.7|2701.2|2709.3|2707.3|2709.3|2707.3|2703.5|2700.6|670
1599681300000|2020-09-09 19:55:00|2709.2|2707.2|2704.2|2700.7|2709.7|2707.4|2703.7|2700.2|574
1599681600000|2020-09-09 20:00:00|2704.3|2700.8|2702.3|2698.8|2705.9|2703.2|2701.8|2698.7|413
1599681900000|2020-09-09 20:05:00|2702.2|2700.2|2703.8|2700.3|2704.7|2701.9|2702|2698.5|222
1599682200000|2020-09-09 20:10:00|2703.4|2699.9|2703.3|2701.3|2704.1|2701.3|2701.8|2698.5|158
1599682500000|2020-09-09 20:15:00|2703.2|2701.2|2703.5|2700|2705.5|2702.2|2702.5|2699.2|143
1599682800000|2020-09-09 20:20:00|2703.6|2700.1|2702.6|2699.1|2703.7|2701.3|2701.8|2697.8|137
1599683100000|2020-09-09 20:25:00|2702.7|2699.2|2701.7|2699.7|2703.3|2700.4|2701.4|2698.2|125
1599683400000|2020-09-09 20:30:00|2701.6|2699.6|2701.8|2698.3|2703.2|2700.1|2700.7|2697.9|168
1599683700000|2020-09-09 20:35:00|2701.9|2698.4|2701.5|2699.5|2703|2700|2701.3|2698.2|162
1599684000000|2020-09-09 20:40:00|2701.2|2699.2|2703.5|2700|2703.7|2700.9|2701.2|2698.5|138
1599684300000|2020-09-09 20:45:00|2703.3|2699.8|2701.9|2698.4|2704.9|2701.9|2701.3|2698.4|160
1599684600000|2020-09-09 20:50:00|2702|2698.5|2702.7|2699.2|2702.9|2700|2700.6|2697.4|126
1599684900000|2020-09-09 20:55:00|2702.5|2699|2699.1|2691.3|2704.4|2699|2698.5|2691.2|319
1599688800000|2020-09-09 22:00:00|2698.5|2695|2702.3|2695.6|2703.5|2698.1|2697.6|2690.8|243
1599689100000|2020-09-09 22:05:00|2701.3|2693.7|2701.1|2694.9|2704.1|2696.9|2700.4|2691.7|333
1599689400000|2020-09-09 22:10:00|2701.3|2695|2699.5|2694.1|2701.9|2696.6|2699.4|2690.3|346
1599689700000|2020-09-09 22:15:00|2699.6|2694.3|2699.9|2693.7|2702.1|2695.2|2697.9|2690.4|185
1599690000000|2020-09-09 22:20:00|2699.2|2693.6|2697.5|2694|2700.8|2695.2|2697|2689.4|282
1599690300000|2020-09-09 22:25:00|2697.4|2693.9|2696.7|2691.2|2699|2694.8|2693.5|2687.5|296
1599690600000|2020-09-09 22:30:00|2697.2|2690.9|2697.9|2694.4|2698.3|2695.6|2695.5|2690.9|176
1599690900000|2020-09-09 22:35:00|2697.7|2694.2|2700.6|2697.1|2700.9|2697.4|2697.5|2694.2|145
1599691200000|2020-09-09 22:40:00|2700.5|2697|2698.8|2695.3|2702|2697.7|2698.8|2694.6|115
1599691500000|2020-09-09 22:45:00|2698.7|2695.2|2700.9|2697.4|2702.2|2698.5|2698.7|2695.1|135
1599691800000|2020-09-09 22:50:00|2701.2|2697.7|2699.8|2696.3|2702|2698.2|2699.4|2695.2|100
1599692100000|2020-09-09 22:55:00|2700.1|2696.6|2700.3|2695.2|2700.9|2696.7|2698.4|2694.8|136
1599692400000|2020-09-09 23:00:00|2699.5|2696|2702.4|2698.9|2704.2|2699.9|2699.5|2695|164
1599692700000|2020-09-09 23:05:00|2703|2697.9|2704.2|2700.7|2704.5|2701|2701.6|2697|205
1599693000000|2020-09-09 23:10:00|2704.1|2700.6|2702|2698.5|2704.5|2701.7|2701.9|2697.1|173
1599693300000|2020-09-09 23:15:00|2702.1|2698.6|2703.5|2700|2704.5|2700.2|2701.2|2696.8|188
1599693600000|2020-09-09 23:20:00|2703.3|2699.8|2702.3|2698.8|2704.9|2700.5|2701.2|2696.6|186
1599693900000|2020-09-09 23:25:00|2702.5|2699|2703.2|2699.7|2703.8|2700.3|2701.4|2697.3|125
1599694200000|2020-09-09 23:30:00|2703.5|2700|2704.6|2701.1|2706.1|2701.4|2702.6|2698.4|170
1599694500000|2020-09-09 23:35:00|2704.5|2701|2704.6|2701.1|2706.9|2702.1|2703.7|2699|178
1599694800000|2020-09-09 23:40:00|2704.7|2701.2|2702.8|2699.3|2705.9|2702.1|2702.5|2698.5|146
1599695100000|2020-09-09 23:45:00|2702|2698.5|2701.5|2698|2703.5|2698.6|2700.3|2696.6|207
1599695400000|2020-09-09 23:50:00|2702.4|2697.4|2702.2|2698.7|2704.2|2699.7|2701|2696|152
1599695700000|2020-09-09 23:55:00|2702.3|2698.8|2700.2|2696.7|2702.4|2698.9|2699.9|2696|150
1599696000000|2020-09-10 00:00:00|2699.5|2696|2695.9|2692.4|2700.4|2696.9|2694.8|2690.8|291
1599696300000|2020-09-10 00:05:00|2696.1|2692.6|2697.7|2694.2|2699.2|2695.2|2695.3|2691|228
1599696600000|2020-09-10 00:10:00|2697.9|2694.4|2696.7|2693.2|2699.7|2695.9|2696.4|2691.6|235
1599696900000|2020-09-10 00:15:00|2696.5|2693|2698.4|2694.9|2699|2695.5|2696.5|2692.4|225
1599697200000|2020-09-10 00:20:00|2699.5|2693.5|2697.5|2694|2699.5|2695.4|2697.1|2693|166
1599697500000|2020-09-10 00:25:00|2697.6|2694.1|2696.6|2693.1|2698.5|2695|2695|2691.5|212
1599697800000|2020-09-10 00:30:00|2696.5|2693|2692.7|2689.2|2697.3|2693.8|2692|2688.5|253
1599698100000|2020-09-10 00:35:00|2692.1|2688.6|2694.2|2690.7|2695.1|2691.6|2692|2688.5|279
1599698400000|2020-09-10 00:40:00|2694.3|2690.8|2693.8|2690.3|2696.7|2693.2|2693.2|2689.7|302
1599698700000|2020-09-10 00:45:00|2693.5|2690|2691.1|2687.6|2694.6|2690.7|2690|2686.5|351
1599699000000|2020-09-10 00:50:00|2691.3|2687.8|2694.9|2691.4|2696.7|2692.4|2690.2|2686.3|350
1599699300000|2020-09-10 00:55:00|2695.3|2691.8|2694.9|2691.4|2697.7|2692.9|2693.6|2689.8|236
1599699600000|2020-09-10 01:00:00|2694.7|2691.2|2688.8|2685.3|2694.8|2691.3|2687.5|2683.8|812
1599699900000|2020-09-10 01:05:00|2688.7|2685.2|2709.6|2706.1|2709.7|2706.2|2687.6|2684.1|922
1599700200000|2020-09-10 01:10:00|2709.5|2706|2713.5|2710|2717.3|2713.8|2705.4|2701.9|933
1599700500000|2020-09-10 01:15:00|2713.6|2710.1|2712.7|2709.2|2718.2|2714.5|2709.7|2706.2|959
1599700800000|2020-09-10 01:20:00|2712.5|2709|2714.2|2710.7|2715.3|2712.3|2708.9|2705.4|543
1599701100000|2020-09-10 01:25:00|2714.3|2710.8|2719.4|2715.9|2723.6|2720.1|2714.3|2710.8|828
1599701400000|2020-09-10 01:30:00|2719.3|2715.8|2716.6|2713.1|2722.7|2718.1|2714.6|2711.1|733
1599701700000|2020-09-10 01:35:00|2716.7|2713.2|2715.3|2711.8|2717.7|2714.2|2712.3|2708.8|658
1599702000000|2020-09-10 01:40:00|2715|2711.5|2703.5|2700|2716|2711.8|2699.7|2696.2|730
1599702300000|2020-09-10 01:45:00|2703.6|2700.1|2705.3|2701.8|2707|2703.3|2698.8|2695.3|885
1599702600000|2020-09-10 01:50:00|2705.6|2702.1|2704.8|2701.3|2706.7|2703.2|2701.4|2697.9|529
1599702900000|2020-09-10 01:55:00|2704.9|2701.4|2708.1|2704.6|2708.6|2704.7|2699.1|2695.6|854
1599703200000|2020-09-10 02:00:00|2708.5|2705|2704.9|2701.4|2709|2705.5|2701.8|2698.3|733
1599703500000|2020-09-10 02:05:00|2705.1|2701.6|2701|2697.5|2705.1|2701.6|2699|2695.5|548
1599703800000|2020-09-10 02:10:00|2700.9|2697.4|2701.6|2698.1|2703|2699.8|2697.9|2695.1|572
1599704100000|2020-09-10 02:15:00|2701.7|2698.2|2703.9|2700.4|2705.8|2701.9|2700.2|2697.3|309
1599704400000|2020-09-10 02:20:00|2704|2700.5|2706|2702.5|2706.5|2703|2703.5|2700.2|242
1599704700000|2020-09-10 02:25:00|2705.9|2702.4|2706.8|2703.3|2706.9|2703.4|2703.8|2701|194
1599705000000|2020-09-10 02:30:00|2706.6|2703.1|2709|2705.5|2709.8|2706.3|2702.9|2700|318
1599705300000|2020-09-10 02:35:00|2710.3|2705|2710.8|2707.3|2712.1|2708.3|2707.2|2704.5|309
1599705600000|2020-09-10 02:40:00|2710.9|2707.4|2709.3|2705.8|2711.2|2708.4|2708.2|2704.9|307
1599705900000|2020-09-10 02:45:00|2709.5|2706|2711.1|2707.6|2711.6|2708.8|2708.7|2705.5|326
1599706200000|2020-09-10 02:50:00|2711.2|2707.7|2710.8|2707.3|2714.2|2710.1|2709.4|2705.9|355
1599706500000|2020-09-10 02:55:00|2710.9|2707.4|2710.2|2706.7|2712.5|2709.1|2709.5|2706|337
1599706800000|2020-09-10 03:00:00|2710.4|2706.9|2707.1|2703.6|2712.4|2707.5|2705.8|2701.8|369
1599707100000|2020-09-10 03:05:00|2707|2703.5|2707.1|2703.6|2708.2|2704.5|2704.9|2701.4|363
1599707400000|2020-09-10 03:10:00|2706.7|2703.2|2706.1|2702.6|2708.7|2704.9|2704.6|2700.9|237
1599707700000|2020-09-10 03:15:00|2706|2702.5|2705|2701.5|2706.2|2703.3|2701.5|2698.7|478
1599708000000|2020-09-10 03:20:00|2706.4|2700.4|2707.8|2704.3|2708.4|2705.5|2703.4|2700.4|326
1599708300000|2020-09-10 03:25:00|2707.7|2704.2|2706.7|2703.2|2708.5|2705.6|2705.4|2702.5|283
1599708600000|2020-09-10 03:30:00|2706.4|2702.9|2704.1|2700.6|2707.1|2703.7|2702.9|2699.9|240
1599708900000|2020-09-10 03:35:00|2704.2|2700.7|2706.4|2702.9|2707.7|2704|2703.7|2700.2|201
1599709200000|2020-09-10 03:40:00|2706.2|2702.7|2706.2|2702.7|2707|2704|2703.6|2700.3|160
1599709500000|2020-09-10 03:45:00|2706.1|2702.6|2706|2702.5|2707.3|2704.9|2704.4|2701.3|189
1599709800000|2020-09-10 03:50:00|2706.3|2702.8|2704.1|2702.1|2707.7|2704.2|2704.1|2700.7|239
1599710100000|2020-09-10 03:55:00|2705.2|2701.7|2704.5|2701|2706|2702.9|2703.6|2700|112
1599710400000|2020-09-10 04:00:00|2704.6|2701.1|2706.9|2703.4|2707.6|2704.8|2703.8|2700.9|200
1599710700000|2020-09-10 04:05:00|2707.2|2703.7|2707|2703.5|2707.4|2704.9|2705.9|2703|114
1599711000000|2020-09-10 04:10:00|2707.1|2703.6|2702.7|2699.2|2707.3|2704.3|2701.8|2699.1|264
1599711300000|2020-09-10 04:15:00|2702.8|2699.3|2702.7|2699.2|2704|2701.4|2701.9|2699|165
1599711600000|2020-09-10 04:20:00|2702.8|2699.3|2702.6|2699.1|2703.6|2699.9|2700.1|2696|150
1599711900000|2020-09-10 04:25:00|2702.7|2699.2|2701.9|2698.4|2703.5|2700.1|2701.3|2697|124
1599712200000|2020-09-10 04:30:00|2703|2697|2704.3|2700.8|2705.7|2702.2|2701.6|2697|203
1599712500000|2020-09-10 04:35:00|2704.6|2701.1|2704.2|2700.7|2704.6|2701.1|2701.7|2698.2|157
1599712800000|2020-09-10 04:40:00|2703.8|2700.3|2705.5|2702|2705.8|2702.8|2702.5|2699.4|140
1599713100000|2020-09-10 04:45:00|2705.6|2702.1|2706.4|2702.9|2707.5|2704.2|2704.5|2701|116
1599713400000|2020-09-10 04:50:00|2706.5|2703|2705.5|2702|2708.1|2703.7|2704.2|2701.2|118
1599713700000|2020-09-10 04:55:00|2705.4|2701.9|2709.5|2706|2709.6|2706.1|2704.9|2701.8|201
1599714000000|2020-09-10 05:00:00|2708.5|2705|2709.3|2705.8|2711|2707.6|2707.3|2704|232
1599714300000|2020-09-10 05:05:00|2709|2705.5|2707.4|2703.9|2710.4|2707.1|2707.3|2702.6|252
1599714600000|2020-09-10 05:10:00|2707.3|2703.8|2706.3|2702.8|2708|2705.1|2704.5|2701.2|176
1599714900000|2020-09-10 05:15:00|2706.4|2702.9|2708.9|2705.4|2709.8|2706.3|2706.2|2701.7|120
1599715200000|2020-09-10 05:20:00|2709|2705.5|2712.8|2709.3|2714.1|2710.6|2708.6|2705.5|301
1599715500000|2020-09-10 05:25:00|2712.7|2709.2|2713.3|2709.8|2716.8|2712.6|2711.4|2707.5|206
1599715800000|2020-09-10 05:30:00|2713.2|2709.7|2710.6|2707.1|2715.7|2712.3|2709.3|2706.2|508
1599716100000|2020-09-10 05:35:00|2710.5|2707|2710.9|2707.4|2712.2|2708.3|2708.6|2705.1|313
1599716400000|2020-09-10 05:40:00|2711|2707.5|2712.1|2710.1|2716|2712.3|2709.6|2706.1|366
1599716700000|2020-09-10 05:45:00|2712.8|2709.3|2709.4|2705.9|2713|2710.2|2708|2705.3|402
1599717000000|2020-09-10 05:50:00|2709.5|2706|2715.6|2712.1|2718.2|2715.4|2709|2705.9|401
1599717300000|2020-09-10 05:55:00|2715.8|2712.3|2715.1|2711.6|2717.9|2714.8|2713.9|2710.1|496
1599717600000|2020-09-10 06:00:00|2715.3|2711.8|2711.7|2708.2|2715.5|2712.1|2710.6|2707.2|471
1599717900000|2020-09-10 06:05:00|2712.2|2708.7|2715.5|2712|2716.5|2712.7|2709.9|2706.4|545
1599718200000|2020-09-10 06:10:00|2715.6|2712.1|2713.2|2709.7|2716.5|2713|2712.2|2708.7|550
1599718500000|2020-09-10 06:15:00|2713|2709.5|2716.7|2713.2|2717|2714.1|2712.4|2709|563
1599718800000|2020-09-10 06:20:00|2717.2|2713.7|2704.1|2700.6|2719.9|2716|2703.5|2700|775
1599719100000|2020-09-10 06:25:00|2704.5|2701|2707.7|2704.2|2708.5|2705.5|2701.2|2698.5|815
1599719400000|2020-09-10 06:30:00|2707.8|2704.3|2704.4|2700.9|2707.8|2704.9|2702.1|2698.5|736
1599719700000|2020-09-10 06:35:00|2704|2700.5|2700.3|2696.8|2705.9|2701.7|2698.7|2694.8|626
1599720000000|2020-09-10 06:40:00|2700.2|2696.7|2695.7|2692.2|2701.3|2698.1|2693.8|2690.2|838
1599720300000|2020-09-10 06:45:00|2695.5|2692|2700.8|2697.3|2702.1|2698.8|2694.6|2691.1|711
1599720600000|2020-09-10 06:50:00|2701|2697.5|2701.7|2699.7|2705.7|2701.1|2700.2|2696.8|547
1599720900000|2020-09-10 06:55:00|2702.7|2699.2|2701.5|2699.5|2704.2|2700.3|2699.5|2696.7|604
1599721200000|2020-09-10 07:00:00|2701.6|2699.6|2696.2|2694.2|2703|2700.2|2696|2693|726
1599721500000|2020-09-10 07:05:00|2696.3|2694.3|2695.8|2693.8|2697.2|2694.4|2693.9|2691.1|658
1599721800000|2020-09-10 07:10:00|2695.3|2693.3|2696.6|2693.1|2698|2694.9|2694.6|2691.9|563
1599722100000|2020-09-10 07:15:00|2696.9|2693.4|2699.6|2696.1|2701.2|2698.5|2695.4|2692.8|587
1599722400000|2020-09-10 07:20:00|2698.7|2696.7|2701.5|2699.5|2702.8|2700.2|2698.3|2696|415
1599722700000|2020-09-10 07:25:00|2702.4|2698.9|2705.6|2703.6|2707.2|2704.7|2701.6|2698.9|451
1599723000000|2020-09-10 07:30:00|2706.3|2702.8|2701|2699|2707.6|2704.4|2701|2698.2|385
1599723300000|2020-09-10 07:35:00|2701.3|2697.8|2701|2699|2703.9|2701.1|2699.7|2697.2|344
1599723600000|2020-09-10 07:40:00|2701.1|2699.1|2697|2693.5|2701.6|2699.1|2694.8|2692.3|400
1599723900000|2020-09-10 07:45:00|2697.2|2693.7|2703.5|2700|2703.8|2700.3|2695.6|2693.2|455
1599724200000|2020-09-10 07:50:00|2702.4|2700.4|2698.3|2694.8|2703.4|2700.6|2693.7|2690.7|517
1599724500000|2020-09-10 07:55:00|2698.4|2694.9|2697.7|2694.2|2698.6|2695.8|2694.9|2692|405
1599724800000|2020-09-10 08:00:00|2698|2694.5|2695.3|2691.8|2698.8|2695.5|2694.4|2691.4|468
1599725100000|2020-09-10 08:05:00|2695.9|2692.4|2696.3|2692.8|2698.6|2695.9|2692.8|2689.7|463
1599725400000|2020-09-10 08:10:00|2696.4|2692.9|2694.7|2691.2|2698.3|2695.3|2694|2691.1|454
1599725700000|2020-09-10 08:15:00|2694.8|2691.3|2696.2|2692.7|2696.2|2693.8|2692.9|2689.4|403
1599726000000|2020-09-10 08:20:00|2695.5|2693.5|2695.3|2691.8|2696.1|2693.5|2693.5|2690|326
1599726300000|2020-09-10 08:25:00|2695.4|2691.9|2700.6|2698.6|2700.8|2698.8|2694.5|2691|384
1599726600000|2020-09-10 08:30:00|2701.9|2698.4|2700.9|2698.9|2703.9|2700.7|2699.3|2695.8|409
1599726900000|2020-09-10 08:35:00|2700.8|2698.8|2702.5|2699|2702.6|2699.8|2700.3|2697.8|279
1599727200000|2020-09-10 08:40:00|2702.4|2698.9|2703.7|2700.2|2704|2700.6|2699.7|2696.7|278
1599727500000|2020-09-10 08:45:00|2703.5|2700|2702.1|2700.1|2704.9|2702.1|2701.1|2698.2|359
1599727800000|2020-09-10 08:50:00|2701.9|2699.9|2701.7|2699.7|2703.2|2700.5|2699.4|2696.4|297
1599728100000|2020-09-10 08:55:00|2701.8|2699.8|2700.1|2696.6|2702.5|2699.9|2699.4|2696.6|259
1599728400000|2020-09-10 09:00:00|2699.2|2697.2|2699|2697|2700.8|2698.1|2696.8|2693.6|308
1599728700000|2020-09-10 09:05:00|2699.3|2697.3|2703.1|2699.6|2704.3|2701.1|2698.4|2695.6|311
1599729000000|2020-09-10 09:10:00|2703|2699.5|2702.5|2699|2705|2702.4|2701.8|2698.8|233
1599729300000|2020-09-10 09:15:00|2702.1|2700.1|2702.2|2698.7|2702.6|2700.1|2699.9|2697.2|289
1599729600000|2020-09-10 09:20:00|2701.9|2698.4|2700.5|2698.5|2703.1|2700.5|2700.4|2697.4|317
1599729900000|2020-09-10 09:25:00|2700.6|2698.6|2700.4|2698.4|2703.5|2700.8|2699.9|2696.6|252
1599730200000|2020-09-10 09:30:00|2701|2697.5|2704.5|2702.5|2705.2|2702.7|2699.6|2696.8|310
1599730500000|2020-09-10 09:35:00|2704.4|2702.4|2709|2705.5|2709.7|2707|2704.1|2701|369
1599730800000|2020-09-10 09:40:00|2709.1|2705.6|2709.2|2707.2|2711.6|2708.7|2708.1|2705.4|325
1599731100000|2020-09-10 09:45:00|2709|2707|2710.1|2706.6|2711.2|2708.2|2708.1|2705.3|323
1599731400000|2020-09-10 09:50:00|2710|2706.5|2714|2710.5|2714.5|2712.1|2708.6|2705.8|463
1599731700000|2020-09-10 09:55:00|2714.1|2710.6|2714.9|2712.9|2716.3|2713.7|2713.3|2710.5|490
1599732000000|2020-09-10 10:00:00|2714.8|2712.8|2720.4|2716.9|2721.7|2718.7|2714.2|2711.5|490
1599732300000|2020-09-10 10:05:00|2719.8|2717.8|2716.1|2714.1|2721.3|2718.8|2714.3|2711.5|506
1599732600000|2020-09-10 10:10:00|2716|2714|2715.1|2713.1|2717.2|2714.6|2714.3|2711.5|394
1599732900000|2020-09-10 10:15:00|2714.8|2712.8|2713.7|2711.7|2716.6|2713.8|2712.6|2709.9|369
1599733200000|2020-09-10 10:20:00|2713.8|2711.8|2713.3|2709.8|2715.3|2712.4|2712.1|2709.2|396
1599733500000|2020-09-10 10:25:00|2713.5|2710|2712.9|2710.9|2713.8|2711.4|2711.3|2708.1|304
1599733800000|2020-09-10 10:30:00|2713.8|2710.3|2711.3|2707.8|2715|2712.4|2710.1|2707.1|293
1599734100000|2020-09-10 10:35:00|2711.4|2707.9|2709.9|2707.9|2712.4|2709.8|2709.8|2707.1|455
1599734400000|2020-09-10 10:40:00|2710|2708|2709.4|2707.4|2711.3|2708.6|2708.7|2705.8|324
1599734700000|2020-09-10 10:45:00|2709|2707|2709.7|2707.7|2711.1|2708.4|2706.9|2704.6|447
1599735000000|2020-09-10 10:50:00|2709.8|2707.8|2711.3|2707.8|2711.6|2708.8|2708.4|2706.1|367
1599735300000|2020-09-10 10:55:00|2710.6|2708.6|2712.1|2708.6|2715.9|2713.2|2710.6|2707.8|326
1599735600000|2020-09-10 11:00:00|2712|2708.5|2718.8|2716.8|2720.1|2717.3|2709.4|2706.6|616
1599735900000|2020-09-10 11:05:00|2719.5|2716|2715.2|2711.7|2721|2718.1|2714.2|2711.2|507
1599736200000|2020-09-10 11:10:00|2715.4|2711.9|2714.4|2710.9|2716.2|2713.2|2712.1|2709.6|465
1599736500000|2020-09-10 11:15:00|2714.3|2710.8|2713.4|2709.9|2714.8|2712|2711.6|2709|306
1599736800000|2020-09-10 11:20:00|2713.5|2710|2717|2713.5|2718.2|2714.8|2712.2|2709.4|340
1599737100000|2020-09-10 11:25:00|2715.9|2713.9|2718.5|2716.5|2719.9|2717|2715.9|2713.3|352
1599737400000|2020-09-10 11:30:00|2718.4|2716.4|2714.1|2710.6|2719|2716.6|2712.9|2709.7|522
1599737700000|2020-09-10 11:35:00|2714.3|2710.8|2710.8|2708.8|2714.9|2711.8|2709.3|2706.9|569
1599738000000|2020-09-10 11:40:00|2711.1|2709.1|2709.1|2705.6|2711.7|2709.3|2707.4|2704.9|524
1599738300000|2020-09-10 11:45:00|2710.9|2705.4|2709.7|2706.2|2712.5|2709.5|2707.9|2704.4|613
1599738600000|2020-09-10 11:50:00|2710|2706.5|2712.4|2708.9|2713.1|2709.6|2707|2703.5|474
1599738900000|2020-09-10 11:55:00|2712.3|2708.8|2712.4|2708.9|2714.8|2711.6|2711.5|2708|416
1599739200000|2020-09-10 12:00:00|2712.3|2708.8|2707.3|2705.3|2712.7|2709.2|2706.4|2703.5|470
1599739500000|2020-09-10 12:05:00|2708.1|2704.6|2708.8|2705.3|2712.3|2709.5|2707.1|2703.9|539
1599739800000|2020-09-10 12:10:00|2708.7|2705.2|2705.7|2702.2|2708.7|2705.8|2703.9|2701.1|540
1599740100000|2020-09-10 12:15:00|2705.6|2702.1|2710.2|2706.7|2711.8|2708.7|2704.7|2701.7|396
1599740400000|2020-09-10 12:20:00|2710.3|2706.8|2710.9|2707.4|2712.1|2709.1|2706.9|2703.9|435
1599740700000|2020-09-10 12:25:00|2711.3|2707.8|2718.6|2715.1|2721.4|2717.9|2710.6|2707.8|807
1599741000000|2020-09-10 12:30:00|2718.5|2715|2732.8|2729.3|2732.8|2729.9|2712.4|2708.9|1652
1599741300000|2020-09-10 12:35:00|2733|2729.5|2731.6|2728.1|2741.3|2738.1|2728.4|2725.7|1739
1599741600000|2020-09-10 12:40:00|2730.9|2728.9|2728.5|2726.5|2739.7|2736.2|2727.9|2725.1|1219
1599741900000|2020-09-10 12:45:00|2729.2|2725.7|2738.1|2734.6|2739.5|2736.2|2727.5|2724.4|1135
1599742200000|2020-09-10 12:50:00|2738.2|2734.7|2737.4|2733.9|2740.1|2737|2730.1|2726.6|1162
1599742500000|2020-09-10 12:55:00|2737.7|2734.2|2737.2|2735.2|2740.7|2737.8|2733.8|2730.7|915
1599742800000|2020-09-10 13:00:00|2737|2735|2738.8|2735.3|2744.1|2741.4|2735.6|2733|1296
1599743100000|2020-09-10 13:05:00|2739|2735.5|2741.1|2739.1|2744.7|2741.7|2733.3|2729.8|1102
1599743400000|2020-09-10 13:10:00|2741|2739|2740.9|2737.4|2746.7|2743.6|2738.9|2736|1022
1599743700000|2020-09-10 13:15:00|2741|2737.5|2744.2|2740.7|2750.8|2747.6|2740.8|2737.5|1081
1599744000000|2020-09-10 13:20:00|2744.1|2740.6|2742.1|2740.1|2745.7|2743.5|2741.3|2738.6|1047
1599744300000|2020-09-10 13:25:00|2742|2740|2744.8|2741.3|2745.5|2742.8|2741.9|2739.3|759
1599744600000|2020-09-10 13:30:00|2744|2742|2734.3|2732.3|2745.2|2742.4|2732.8|2730.2|1357
1599744900000|2020-09-10 13:35:00|2734.7|2732.7|2734.2|2730.7|2740.5|2737.4|2734.1|2730.6|1208
1599745200000|2020-09-10 13:40:00|2734.1|2730.6|2742|2740|2744|2741.2|2730.7|2727.7|1218
1599745500000|2020-09-10 13:45:00|2743|2739.5|2745.5|2742|2748.9|2745.8|2740.3|2737.7|1176
1599745800000|2020-09-10 13:50:00|2745.6|2742.1|2742|2740|2745.8|2742.8|2738.1|2735.5|1097
1599746100000|2020-09-10 13:55:00|2741.5|2739.5|2741.7|2738.2|2746.1|2743.6|2740.5|2737.3|1076
1599746400000|2020-09-10 14:00:00|2741.6|2738.1|2742.6|2740.6|2747.2|2744.8|2740.8|2737.3|1154
1599746700000|2020-09-10 14:05:00|2742.7|2740.7|2744|2740.5|2745.2|2742.1|2737.5|2734.7|1098
1599747000000|2020-09-10 14:10:00|2743.8|2740.3|2737.7|2735.7|2744.9|2741.9|2735|2733|1099
1599747300000|2020-09-10 14:15:00|2737.6|2735.6|2741.7|2738.2|2742.2|2739.4|2736.7|2733.9|721
1599747600000|2020-09-10 14:20:00|2741.8|2738.3|2733|2731|2742|2739.1|2732.8|2730|733
1599747900000|2020-09-10 14:25:00|2733.7|2730.2|2730.1|2726.6|2734|2730.7|2728.2|2725.2|1156
1599748200000|2020-09-10 14:30:00|2730.2|2726.7|2733.7|2730.2|2735.9|2732.8|2728.4|2725.9|946
1599748500000|2020-09-10 14:35:00|2732.9|2730.9|2727.3|2723.8|2734.2|2731.2|2724|2721.1|1018
1599748800000|2020-09-10 14:40:00|2727.5|2724|2721.2|2717.7|2729.7|2726.8|2720.1|2716.6|975
1599749100000|2020-09-10 14:45:00|2721.3|2717.8|2709.2|2705.7|2724.7|2721.2|2709.2|2705.7|1152
1599749400000|2020-09-10 14:50:00|2708.1|2706.1|2710.9|2707.4|2713.6|2711.1|2701.4|2698.1|1216
1599749700000|2020-09-10 14:55:00|2710.6|2707.1|2707.9|2705.9|2712.7|2709.6|2699.4|2696.8|1354
1599750000000|2020-09-10 15:00:00|2708.7|2705.2|2718.5|2715|2719.6|2716.8|2705.4|2702.8|1512
1599750300000|2020-09-10 15:05:00|2718.4|2714.9|2715.8|2712.3|2721.4|2718.9|2711.4|2708.9|1251
1599750600000|2020-09-10 15:10:00|2715.9|2712.4|2715.5|2713.5|2718.9|2715.8|2710.7|2708.4|1090
1599750900000|2020-09-10 15:15:00|2715.2|2713.2|2712.5|2709|2716.9|2714.1|2707.2|2704.4|1253
1599751200000|2020-09-10 15:20:00|2712.7|2709.2|2718.3|2714.8|2718.8|2715.5|2710.4|2707.8|1023
1599751500000|2020-09-10 15:25:00|2718.4|2714.9|2718.1|2716.1|2720.7|2717.2|2716|2713.7|1010
1599751800000|2020-09-10 15:30:00|2718.4|2716.4|2714.9|2712.9|2721.6|2718.1|2714.8|2712.2|1005
1599752100000|2020-09-10 15:35:00|2714.8|2712.8|2717.1|2715.1|2720.7|2718.2|2714.8|2712.8|843
1599752400000|2020-09-10 15:40:00|2717|2715|2722.1|2720.1|2725|2722.1|2715.5|2713|761
1599752700000|2020-09-10 15:45:00|2722.2|2720.2|2721.5|2718|2722.9|2720.2|2717.7|2715.2|873
1599753000000|2020-09-10 15:50:00|2721.7|2718.2|2719.6|2716.1|2721.7|2719.2|2716.6|2714|708
1599753300000|2020-09-10 15:55:00|2718.8|2716.8|2712.3|2710.3|2719|2716.8|2711.7|2708.9|858
1599753600000|2020-09-10 16:00:00|2712.4|2710.4|2706.6|2704.6|2716.9|2713.7|2704.6|2701.8|699
1599753900000|2020-09-10 16:05:00|2706.5|2704.5|2709.8|2707.8|2712.6|2710.2|2706.5|2704.5|588
1599754200000|2020-09-10 16:10:00|2709.7|2707.7|2708.3|2706.3|2712.6|2709.7|2708.2|2706|560
1599754500000|2020-09-10 16:15:00|2708.2|2706.2|2711.5|2709.5|2713.2|2709.8|2706.2|2704.2|763
1599754800000|2020-09-10 16:20:00|2711.4|2709.4|2705.9|2703.9|2712.7|2710.5|2702.7|2700.4|802
1599755100000|2020-09-10 16:25:00|2706.4|2704.4|2707.1|2705.1|2708.8|2705.8|2705|2703|543
1599755400000|2020-09-10 16:30:00|2707|2705|2707.3|2705.3|2710.4|2708|2706.8|2704.8|441
1599755700000|2020-09-10 16:35:00|2707.2|2705.2|2696.8|2694.8|2707.2|2705.2|2695.4|2693.4|774
1599756000000|2020-09-10 16:40:00|2696.9|2694.9|2694.8|2692.8|2700.4|2697.7|2694.3|2692.3|888
1599756300000|2020-09-10 16:45:00|2694.7|2692.7|2695.7|2692.2|2696.2|2693.5|2691.2|2687.7|1139
1599756600000|2020-09-10 16:50:00|2695.5|2692|2699.2|2695.7|2701.3|2698|2694.5|2691|873
1599756900000|2020-09-10 16:55:00|2699.3|2695.8|2705.3|2701.8|2706.4|2702.6|2698.8|2695.8|693
1599757200000|2020-09-10 17:00:00|2704.3|2702.3|2707.1|2703.6|2707.9|2703.9|2702.7|2699.8|678
1599757500000|2020-09-10 17:05:00|2707.3|2703.8|2707.7|2704.2|2708|2705.2|2703.5|2700.3|581
1599757800000|2020-09-10 17:10:00|2707|2705|2709|2705.5|2711.1|2708.1|2706.9|2703.1|574
1599758100000|2020-09-10 17:15:00|2709.2|2705.7|2710.8|2707.3|2713|2709.1|2707.4|2704.8|456
1599758400000|2020-09-10 17:20:00|2710.7|2707.2|2708.2|2706.2|2712.6|2709.4|2707.5|2704.4|545
1599758700000|2020-09-10 17:25:00|2709.2|2705.7|2708.1|2704.6|2711.4|2708.3|2706.8|2704.1|569
1599759000000|2020-09-10 17:30:00|2708.5|2705|2710.5|2707|2712.6|2709.7|2707.6|2704.7|486
1599759300000|2020-09-10 17:35:00|2710|2708|2710.8|2707.3|2713.2|2709.8|2709.8|2707|477
1599759600000|2020-09-10 17:40:00|2710.9|2707.4|2710.1|2706.6|2713|2709.8|2708.9|2706.4|400
1599759900000|2020-09-10 17:45:00|2710|2706.5|2708.9|2705.4|2712.9|2708.3|2706.8|2704.5|394
1599760200000|2020-09-10 17:50:00|2708.8|2705.3|2701.1|2699.1|2710.1|2707.3|2701.1|2697.8|649
1599760500000|2020-09-10 17:55:00|2702.4|2698.9|2703.3|2699.8|2706.6|2702.9|2701.4|2698.6|615
1599760800000|2020-09-10 18:00:00|2703.4|2699.9|2702.5|2700.5|2704.1|2701.2|2699.7|2697.2|719
1599761100000|2020-09-10 18:05:00|2703.7|2700.2|2700|2696.5|2704.9|2701|2697.5|2694.8|659
1599761400000|2020-09-10 18:10:00|2699.9|2696.4|2695.3|2691.8|2702|2698.5|2693.2|2690.4|697
1599761700000|2020-09-10 18:15:00|2695.4|2691.9|2691.5|2688|2696.6|2692.6|2690.4|2687.9|771
1599762000000|2020-09-10 18:20:00|2691.6|2688.1|2684.6|2681.1|2695.4|2692|2683.5|2680|898
1599762300000|2020-09-10 18:25:00|2684.5|2681|2677|2673.5|2688.6|2686.1|2675.8|2672.3|1164
1599762600000|2020-09-10 18:30:00|2676.9|2673.4|2685.3|2681.8|2687.1|2683.3|2674.7|2672|994
1599762900000|2020-09-10 18:35:00|2685.4|2681.9|2692.8|2690.8|2694.1|2691.1|2682.9|2680.3|785
1599763200000|2020-09-10 18:40:00|2692.7|2690.7|2688.1|2686.1|2693.3|2691.1|2686.7|2684.7|817
1599763500000|2020-09-10 18:45:00|2688|2686|2694.8|2692.8|2696.3|2694.3|2688|2686|709
1599763800000|2020-09-10 18:50:00|2694.9|2692.9|2691.9|2689.9|2696.8|2694.5|2690.7|2688|667
1599764100000|2020-09-10 18:55:00|2692.6|2689.1|2697.5|2695.5|2700|2698|2692|2689.1|626
1599764400000|2020-09-10 19:00:00|2698.3|2696.3|2685.2|2683.2|2698.6|2696.6|2684.5|2682.5|735
1599764700000|2020-09-10 19:05:00|2685.1|2683.1|2683.2|2681.2|2689.7|2686.8|2681.7|2679.3|740
1599765000000|2020-09-10 19:10:00|2683.1|2681.1|2686.2|2684.2|2688|2686|2677.9|2675.9|814
1599765300000|2020-09-10 19:15:00|2686.7|2684.7|2680.4|2678.4|2687.8|2685.8|2680.4|2678.4|812
1599765600000|2020-09-10 19:20:00|2681.1|2679.1|2676.5|2673|2684.4|2682.1|2676.3|2672.8|644
1599765900000|2020-09-10 19:25:00|2676.4|2672.9|2675.8|2673.8|2677.3|2675.3|2670.5|2667.6|785
1599766200000|2020-09-10 19:30:00|2675.7|2673.7|2679.5|2677.5|2680.9|2678.9|2673.5|2671.5|599
1599766500000|2020-09-10 19:35:00|2679|2677|2681.8|2679.8|2681.9|2679.9|2676.6|2674.6|426
1599766800000|2020-09-10 19:40:00|2681.6|2679.6|2682.8|2680.8|2687|2685|2680.7|2678.7|363
1599767100000|2020-09-10 19:45:00|2682.6|2680.6|2674.1|2672.1|2683.2|2681.2|2673.6|2671.6|521
1599767400000|2020-09-10 19:50:00|2674.5|2672.5|2679|2677|2680.7|2678|2673.6|2671.6|427
1599767700000|2020-09-10 19:55:00|2679.1|2677.1|2673.9|2671.9|2681.9|2679.9|2673.6|2671.6|458
1599768000000|2020-09-10 20:00:00|2674.4|2672.4|2678.3|2676.3|2679.6|2676.7|2673.9|2671.5|345
1599768300000|2020-09-10 20:05:00|2678.5|2676.5|2680.8|2677.3|2680.8|2678.3|2677.3|2674.6|224
1599768600000|2020-09-10 20:10:00|2680.9|2677.4|2681.8|2678.3|2682.8|2679.8|2679.1|2676.2|271
1599768900000|2020-09-10 20:15:00|2681|2679|2682.4|2678.9|2683.8|2680.9|2680.6|2678.3|236
1599769200000|2020-09-10 20:20:00|2682.5|2679|2683|2681|2684.7|2681.3|2681.4|2678.6|170
1599769500000|2020-09-10 20:25:00|2683.2|2679.5|2684.5|2682.5|2686.2|2682.8|2680.9|2678.1|229
1599769800000|2020-09-10 20:30:00|2684.4|2682.4|2683.5|2680|2686.4|2683.4|2682.6|2679.7|328
1599770100000|2020-09-10 20:35:00|2683.7|2680.2|2685.7|2683.7|2686.9|2683.8|2682.8|2679.5|207
1599770400000|2020-09-10 20:40:00|2686.8|2683.3|2687|2685|2688|2685|2685.4|2682.7|216
1599770700000|2020-09-10 20:45:00|2686.9|2684.9|2685.6|2682.1|2688|2684.9|2685.1|2681.6|126
1599771000000|2020-09-10 20:50:00|2685.5|2682|2689.2|2685.7|2689.5|2686|2685|2680.9|139
1599771300000|2020-09-10 20:55:00|2689.1|2685.6|2690.2|2685|2692.7|2687.9|2687.2|2682.6|244
1599775200000|2020-09-10 22:00:00|2688.1|2684.6|2692|2686.4|2698.4|2691.2|2688|2684.5|304
1599775500000|2020-09-10 22:05:00|2693.1|2686.2|2692.5|2689|2697.4|2691|2690.3|2685.5|303
1599775800000|2020-09-10 22:10:00|2692.6|2689.1|2695.8|2692.3|2697.4|2692.6|2692.4|2688.4|236
1599776100000|2020-09-10 22:15:00|2695.7|2692.2|2696.3|2692.8|2699.2|2693.6|2693.8|2689.9|174
1599776400000|2020-09-10 22:20:00|2696|2692.5|2693.4|2689.9|2697.2|2693.7|2691.9|2688.4|237
1599776700000|2020-09-10 22:25:00|2693|2689.5|2694|2690.5|2694.4|2690.9|2692|2688.5|158
1599777000000|2020-09-10 22:30:00|2693.9|2690.4|2692.1|2688.6|2694.2|2690.7|2691.2|2687.7|169
1599777300000|2020-09-10 22:35:00|2691.8|2688.3|2689.6|2686.1|2691.9|2688.4|2689.3|2685.8|200
1599777600000|2020-09-10 22:40:00|2689.3|2685.8|2691.4|2687.9|2691.7|2688.2|2689.3|2685.8|175
1599777900000|2020-09-10 22:45:00|2691.6|2688.1|2690|2686.5|2691.7|2688.2|2689.6|2686.1|158
1599778200000|2020-09-10 22:50:00|2690.4|2686.9|2692.4|2688.9|2692.7|2689.2|2689.1|2685.7|175
1599778500000|2020-09-10 22:55:00|2692.1|2688.6|2690.2|2686.7|2692.4|2689.5|2689.2|2686.6|162
1599778800000|2020-09-10 23:00:00|2689.9|2686.4|2688|2684.5|2691.8|2688.3|2687.7|2684.2|173
1599779100000|2020-09-10 23:05:00|2688.2|2684.7|2688.6|2685.1|2689.1|2685.6|2687.6|2684.1|139
1599779400000|2020-09-10 23:10:00|2688.5|2685|2689.6|2686.1|2691.4|2688.5|2687.2|2684.2|241
1599779700000|2020-09-10 23:15:00|2689.5|2686|2687|2683.5|2689.5|2686|2685.4|2681.9|212
1599780000000|2020-09-10 23:20:00|2686.7|2683.2|2685.2|2681.7|2689.2|2684.2|2683.6|2680.1|244
1599780300000|2020-09-10 23:25:00|2684.7|2681.2|2684.6|2681.1|2687.8|2682.6|2681.5|2678.3|221
1599780600000|2020-09-10 23:30:00|2685.3|2681.8|2688.4|2684.9|2691.6|2685.6|2682.4|2678.9|327
1599780900000|2020-09-10 23:35:00|2688.1|2684.6|2686|2682.5|2689.6|2684.8|2683.9|2680.5|242
1599781200000|2020-09-10 23:40:00|2685.5|2682|2686|2684|2689.6|2684.4|2684.5|2682|159
1599781500000|2020-09-10 23:45:00|2687.6|2684.1|2689.4|2685.9|2691.5|2687.2|2685.5|2683|306
1599781800000|2020-09-10 23:50:00|2689.7|2686.2|2688.2|2684.7|2692.1|2687.9|2686|2683.3|337
1599782100000|2020-09-10 23:55:00|2688.4|2684.9|2686.1|2682.6|2690.5|2685.5|2684.6|2681.5|221
1599782400000|2020-09-11 00:00:00|2686.2|2682.7|2681.8|2678.3|2688.7|2684.2|2679.9|2676.9|552
1599782700000|2020-09-11 00:05:00|2681.5|2678|2682.2|2678.7|2686.7|2680.9|2679.4|2676.6|341
1599783000000|2020-09-11 00:10:00|2682|2678.5|2684.6|2681.1|2687.7|2681.3|2681.7|2677.5|263
1599783300000|2020-09-11 00:15:00|2684.7|2681.2|2687.6|2684.1|2690.7|2685.6|2683.7|2679.8|331
1599783600000|2020-09-11 00:20:00|2687.9|2684.4|2691.9|2688.4|2696.3|2690.3|2687.7|2683|543
1599783900000|2020-09-11 00:25:00|2691.8|2688.3|2691.9|2688.4|2695.2|2690.4|2690.8|2685.6|267
1599784200000|2020-09-11 00:30:00|2692.2|2688.7|2690.7|2687.2|2695.1|2689.2|2689.5|2684.4|268
1599784500000|2020-09-11 00:35:00|2690.6|2687.1|2689.1|2685.6|2693|2688.2|2688.1|2684.2|327
1599784800000|2020-09-11 00:40:00|2689|2685.5|2687.4|2683.9|2689.9|2686.4|2685.9|2682.7|218
1599785100000|2020-09-11 00:45:00|2687.8|2684.3|2690.3|2686.8|2692.3|2688.8|2686.6|2683.3|297
1599785400000|2020-09-11 00:50:00|2690.4|2686.9|2688.4|2684.9|2693.3|2689.8|2687.9|2684.4|346
1599785700000|2020-09-11 00:55:00|2688.5|2685|2690.4|2686.9|2691.3|2687.8|2686.7|2683.9|331
1599786000000|2020-09-11 01:00:00|2690.3|2686.8|2689.5|2686|2691.1|2687.6|2680.7|2677.2|1042
1599786300000|2020-09-11 01:05:00|2689|2685.5|2690.6|2687.1|2693.6|2689.4|2688.2|2684.7|803
1599786600000|2020-09-11 01:10:00|2690.4|2686.9|2686.2|2682.7|2691.5|2688|2683.5|2680|617
1599786900000|2020-09-11 01:15:00|2686|2682.5|2687.9|2684.4|2689.7|2684.8|2683.7|2679.2|492
1599787200000|2020-09-11 01:20:00|2688|2684.5|2683|2679.5|2689.6|2685.2|2680.6|2676.5|705
1599787500000|2020-09-11 01:25:00|2682.9|2679.4|2684.6|2681.1|2688.7|2682.5|2680.3|2676.8|673
1599787800000|2020-09-11 01:30:00|2684.4|2680.9|2677.7|2674.2|2684.7|2680.9|2676.1|2672.6|883
1599788100000|2020-09-11 01:35:00|2677.8|2674.3|2674.6|2671.1|2684.6|2679.4|2672.2|2668.7|866
1599788400000|2020-09-11 01:40:00|2676|2670.3|2673|2667.9|2679.1|2671.9|2670.3|2666.8|794
1599788700000|2020-09-11 01:45:00|2672.1|2668.6|2668.3|2664.8|2678.4|2671.9|2667.4|2663.9|792
1599789000000|2020-09-11 01:50:00|2667.6|2664.1|2669.9|2666.4|2673.7|2670.2|2664.3|2661.8|907
1599789300000|2020-09-11 01:55:00|2668.7|2666.7|2673.1|2671.1|2676.6|2672.3|2667.8|2665.8|565
1599789600000|2020-09-11 02:00:00|2673|2671|2673.1|2669.6|2675.6|2672.6|2670.9|2667.9|543
1599789900000|2020-09-11 02:05:00|2673|2669.5|2675.2|2673.2|2676.5|2673.2|2672.2|2669.3|531
1599790200000|2020-09-11 02:10:00|2675.1|2673.1|2679.3|2675.8|2680.3|2676.8|2675|2672.4|546
1599790500000|2020-09-11 02:15:00|2679.5|2676|2677.8|2675.8|2681.8|2676.5|2676.5|2673.6|411
1599790800000|2020-09-11 02:20:00|2677.7|2675.7|2677.3|2673.8|2680.4|2676.1|2675.7|2672.9|399
1599791100000|2020-09-11 02:25:00|2677.1|2673.6|2676|2672.5|2680.4|2676.2|2674.7|2672|309
1599791400000|2020-09-11 02:30:00|2675.8|2672.3|2676.6|2673.1|2680.6|2676.2|2674.4|2671.6|596
1599791700000|2020-09-11 02:35:00|2676.8|2673.3|2674|2670.5|2678.6|2674.1|2671.5|2669|559
1599792000000|2020-09-11 02:40:00|2673.2|2669.7|2675.1|2671.6|2678.1|2673.6|2672.4|2669.5|494
1599792300000|2020-09-11 02:45:00|2674.8|2671.3|2670|2666.5|2678.2|2672.8|2668.7|2665.2|770
1599792600000|2020-09-11 02:50:00|2669.2|2665.7|2665.6|2662.1|2671|2666.8|2662.7|2659.4|1153
1599792900000|2020-09-11 02:55:00|2665.1|2661.6|2666|2662.5|2670.2|2665.6|2659.5|2655.1|1116
1599793200000|2020-09-11 03:00:00|2665.8|2662.3|2659.7|2656.2|2669.2|2666.6|2659.6|2656.1|835
1599793500000|2020-09-11 03:05:00|2659.6|2656.1|2665.2|2661.7|2665.6|2662.7|2658.9|2656|638
1599793800000|2020-09-11 03:10:00|2665.3|2661.8|2664.7|2661.2|2666.9|2663.7|2661.4|2658.6|540
1599794100000|2020-09-11 03:15:00|2664.6|2661.1|2666.6|2663.1|2667.7|2664.3|2661.9|2659.5|600
1599794400000|2020-09-11 03:20:00|2666.5|2663|2666.2|2662.7|2669.6|2666.1|2664.6|2661.1|647
1599794700000|2020-09-11 03:25:00|2666.4|2662.9|2665|2661.5|2667.4|2663.8|2664.5|2660.3|451
1599795000000|2020-09-11 03:30:00|2665.1|2661.6|2669.3|2665.8|2670.8|2667.3|2663.6|2659.7|515
1599795300000|2020-09-11 03:35:00|2672.1|2663.5|2668.8|2665.3|2672.7|2667.8|2667.6|2663.1|341
1599795600000|2020-09-11 03:40:00|2668.6|2665.1|2668.5|2665|2671.7|2666.5|2667|2662.7|300
1599795900000|2020-09-11 03:45:00|2668.4|2664.9|2670|2666.5|2671.9|2668.4|2667.9|2664.1|277
1599796200000|2020-09-11 03:50:00|2669.9|2666.4|2671.5|2668|2672.1|2668.6|2668.4|2664.9|243
1599796500000|2020-09-11 03:55:00|2671.6|2668.1|2671.1|2667.6|2672.8|2669.3|2670.9|2667.4|242
1599796800000|2020-09-11 04:00:00|2671.2|2667.7|2673.2|2669.7|2674.5|2670.7|2670.7|2667.2|257
1599797100000|2020-09-11 04:05:00|2673.1|2669.6|2670.9|2667.4|2673.3|2669.8|2669.7|2666.1|285
1599797400000|2020-09-11 04:10:00|2670.6|2667.1|2669.6|2666.1|2671.1|2667.6|2668|2664|215
1599797700000|2020-09-11 04:15:00|2669.5|2666|2668.6|2665.1|2670.7|2667.3|2667.8|2664.8|237
1599798000000|2020-09-11 04:20:00|2668.4|2664.9|2669.5|2666|2670.7|2667.2|2667.8|2664.3|229
1599798300000|2020-09-11 04:25:00|2669.6|2666.1|2668.9|2665.4|2670.4|2666.9|2667.9|2665|185
1599798600000|2020-09-11 04:30:00|2669.1|2665.6|2665.5|2662|2670|2666.5|2663.4|2660.2|380
1599798900000|2020-09-11 04:35:00|2665.6|2662.1|2666.3|2662.8|2668.3|2664.8|2663.6|2661.1|306
1599799200000|2020-09-11 04:40:00|2665.5|2663.5|2669.6|2666.1|2670.2|2666.9|2665.5|2663.3|335
1599799500000|2020-09-11 04:45:00|2669.5|2666|2671.4|2667.9|2671.6|2668.1|2667.7|2664.5|243
1599799800000|2020-09-11 04:50:00|2671.3|2667.8|2672|2668.5|2672.5|2669|2669.6|2666.9|234
1599800100000|2020-09-11 04:55:00|2671.9|2668.4|2669.9|2666.4|2672.3|2669.1|2668.6|2666.1|198
1599800400000|2020-09-11 05:00:00|2669.8|2666.3|2670.2|2666.7|2671.1|2667.6|2667.3|2664.3|234
1599800700000|2020-09-11 05:05:00|2670.7|2667.2|2668.7|2665.2|2670.7|2667.2|2666.7|2664.1|200
1599801000000|2020-09-11 05:10:00|2669.7|2666.2|2666.2|2662.7|2669.7|2666.2|2664.7|2661.6|275
1599801300000|2020-09-11 05:15:00|2666.5|2663|2663.9|2660.4|2666.5|2663|2662.3|2659.1|420
1599801600000|2020-09-11 05:20:00|2664|2660.5|2663.8|2660.3|2665.4|2662.2|2661.6|2658.7|270
1599801900000|2020-09-11 05:25:00|2663.7|2660.2|2661|2659|2666.2|2663.1|2660.8|2657.6|380
1599802200000|2020-09-11 05:30:00|2660.9|2658.9|2667.3|2663.8|2668.6|2665.1|2659.9|2657.1|647
1599802500000|2020-09-11 05:35:00|2667.4|2663.9|2672.6|2667.6|2675.6|2672.4|2667|2662.4|621
1599802800000|2020-09-11 05:40:00|2672|2668.5|2672.7|2669.2|2676.6|2672.8|2671.3|2668.1|469
1599803100000|2020-09-11 05:45:00|2672.9|2669.4|2673.2|2669.7|2676.6|2673.1|2672.1|2669|478
1599803400000|2020-09-11 05:50:00|2673.3|2669.8|2677.1|2673.6|2679.7|2676.2|2673.2|2669.7|642
1599803700000|2020-09-11 05:55:00|2676.9|2673.4|2678.2|2674.7|2679.9|2675.2|2676.2|2672.7|419
1599804000000|2020-09-11 06:00:00|2678.3|2674.8|2673.5|2670|2680.8|2677.3|2672.5|2669.2|627
1599804300000|2020-09-11 06:05:00|2672.2|2670.2|2677.2|2673.7|2677.2|2673.7|2670.8|2667.6|664
1599804600000|2020-09-11 06:10:00|2676.9|2673.4|2677.8|2674.3|2679|2675.5|2676|2672.5|508
1599804900000|2020-09-11 06:15:00|2678|2674.5|2683|2679.5|2684.6|2681.1|2677.2|2673.7|667
1599805200000|2020-09-11 06:20:00|2683.1|2679.6|2681|2677.5|2683.3|2679.8|2680.2|2676.7|434
1599805500000|2020-09-11 06:25:00|2680.8|2677.3|2679.3|2675.8|2683.9|2680.4|2677.8|2674.3|541
1599805800000|2020-09-11 06:30:00|2679.6|2676.1|2677.2|2673.7|2681.7|2679|2676.9|2673.4|478
1599806100000|2020-09-11 06:35:00|2677.1|2673.6|2678|2674.5|2679.2|2676|2676.6|2673.1|355
1599806400000|2020-09-11 06:40:00|2677.9|2674.4|2680.7|2677.2|2682.1|2678.6|2676|2672.5|563
1599806700000|2020-09-11 06:45:00|2681|2677.5|2680.9|2677.4|2682.4|2678.9|2679.4|2675.9|400
1599807000000|2020-09-11 06:50:00|2680.8|2677.3|2682.5|2679|2684.3|2680.8|2680.7|2677.2|433
1599807300000|2020-09-11 06:55:00|2682.6|2679.1|2681.7|2678.2|2682.8|2679.3|2680.7|2677.2|473
1599807600000|2020-09-11 07:00:00|2681.9|2678.4|2681.2|2677.7|2682.3|2679|2679.6|2676.1|356
1599807900000|2020-09-11 07:05:00|2681.3|2677.8|2678.9|2675.4|2684|2680.5|2678.5|2675|418
1599808200000|2020-09-11 07:10:00|2678.8|2675.3|2674.7|2672.7|2679.4|2675.9|2674.2|2672.1|517
1599808500000|2020-09-11 07:15:00|2676.4|2672.9|2675.7|2672.2|2676.4|2672.9|2671.8|2668.7|504
1599808800000|2020-09-11 07:20:00|2675.4|2671.9|2672.5|2670.5|2677.9|2674.9|2671.2|2668.9|625
1599809100000|2020-09-11 07:25:00|2672.6|2670.6|2677.1|2675.1|2679.9|2676.9|2672.1|2669.8|512
1599809400000|2020-09-11 07:30:00|2678.3|2674.8|2676.2|2672.7|2679.2|2675.7|2672.1|2669.4|408
1599809700000|2020-09-11 07:35:00|2676|2672.5|2676.5|2673|2677.3|2673.8|2675|2672.2|248
1599810000000|2020-09-11 07:40:00|2676.4|2672.9|2676.6|2673.1|2677.8|2674.6|2673.6|2671.1|403
1599810300000|2020-09-11 07:45:00|2677.4|2673.9|2676.1|2672.6|2678.8|2675.3|2675.3|2671.8|333
1599810600000|2020-09-11 07:50:00|2675.8|2672.3|2673.8|2670.3|2676.6|2673.1|2673|2669.5|302
1599810900000|2020-09-11 07:55:00|2673.6|2670.1|2672.4|2668.9|2673.7|2670.2|2668.8|2665.6|404
1599811200000|2020-09-11 08:00:00|2672.2|2668.7|2673.1|2669.6|2673.9|2670.4|2671.9|2668.4|331
1599811500000|2020-09-11 08:05:00|2673|2669.5|2678.3|2674.8|2679.8|2676.3|2672.9|2669.4|513
1599811800000|2020-09-11 08:10:00|2678.4|2674.9|2681.8|2678.3|2682.9|2679.9|2677.5|2674.1|528
1599812100000|2020-09-11 08:15:00|2681.6|2678.1|2680.7|2677.2|2681.7|2678.8|2678.5|2675.7|332
1599812400000|2020-09-11 08:20:00|2680.8|2677.3|2680.1|2676.6|2681.8|2678.9|2679.4|2676.1|246
1599812700000|2020-09-11 08:25:00|2680.3|2676.8|2676|2672.5|2680.6|2677.8|2675|2672.2|459
1599813000000|2020-09-11 08:30:00|2676.1|2672.6|2679.2|2675.7|2679.9|2676.4|2675.2|2671.7|485
1599813300000|2020-09-11 08:35:00|2678.8|2675.3|2682|2678.5|2685.4|2680.9|2678.4|2675.3|681
1599813600000|2020-09-11 08:40:00|2682.3|2678.8|2684.3|2680.8|2684.8|2682.1|2681.1|2678|554
1599813900000|2020-09-11 08:45:00|2684|2680.5|2685.3|2683.3|2688.5|2685.6|2683.7|2680.5|531
1599814200000|2020-09-11 08:50:00|2684.8|2682.8|2686.8|2683.3|2687.2|2683.9|2684.1|2681.2|482
1599814500000|2020-09-11 08:55:00|2687.3|2683.8|2685.1|2681.6|2687.3|2684.3|2683.7|2680.2|487
1599814800000|2020-09-11 09:00:00|2684.7|2681.2|2685.4|2681.9|2687.4|2684.4|2683.4|2680.4|496
1599815100000|2020-09-11 09:05:00|2685.1|2681.6|2687|2683.5|2688|2684.5|2684.2|2680.7|371
1599815400000|2020-09-11 09:10:00|2687.1|2683.6|2686.2|2682.7|2687.3|2683.8|2685.5|2682|240
1599815700000|2020-09-11 09:15:00|2686|2682.5|2684|2680.5|2686.7|2683.4|2682.2|2679.2|331
1599816000000|2020-09-11 09:20:00|2684.1|2680.6|2683.8|2680.3|2684.3|2680.8|2682.6|2679.1|210
1599816300000|2020-09-11 09:25:00|2683.9|2680.4|2683.5|2681.5|2685.9|2683.2|2682.9|2680.2|244
1599816600000|2020-09-11 09:30:00|2683.4|2681.4|2683.5|2681.5|2686.2|2683.3|2682.9|2680.2|402
1599816900000|2020-09-11 09:35:00|2683.6|2681.6|2688|2684.5|2688.1|2685.3|2683.4|2680.8|287
1599817200000|2020-09-11 09:40:00|2687.9|2684.4|2687.4|2683.9|2690.5|2687.8|2686.1|2683.3|348
1599817500000|2020-09-11 09:45:00|2687.3|2683.8|2689|2687|2690.5|2688|2685.9|2682.8|285
1599817800000|2020-09-11 09:50:00|2689.1|2687.1|2687.7|2685.7|2691|2688.4|2686.8|2683.8|442
1599818100000|2020-09-11 09:55:00|2687.8|2685.8|2690.1|2686.6|2690.6|2687.9|2686.3|2683.4|300
1599818400000|2020-09-11 10:00:00|2690|2686.5|2683.3|2681.3|2690.5|2687|2682.6|2680.1|451
1599818700000|2020-09-11 10:05:00|2682.9|2680.9|2681.8|2679.8|2685.1|2682.4|2681.5|2679.4|303
1599819000000|2020-09-11 10:10:00|2681.9|2679.9|2680.6|2678.6|2684.4|2681.5|2680.1|2677.3|353
1599819300000|2020-09-11 10:15:00|2680.7|2678.7|2682.9|2680.9|2683.3|2681.3|2679.7|2677.2|399
1599819600000|2020-09-11 10:20:00|2683|2681|2685.4|2681.9|2686.3|2683.7|2682.6|2680.6|297
1599819900000|2020-09-11 10:25:00|2685.1|2681.6|2684.9|2682.9|2686.9|2684.2|2683.2|2680.6|397
1599820200000|2020-09-11 10:30:00|2684.7|2682.7|2684.8|2682.8|2686.8|2683.9|2682.7|2680.3|358
1599820500000|2020-09-11 10:35:00|2685.1|2683.1|2689.9|2686.4|2690.5|2687.2|2684.6|2681.7|441
1599820800000|2020-09-11 10:40:00|2690|2686.5|2688.9|2686.9|2692.9|2690.3|2688.9|2685.8|393
1599821100000|2020-09-11 10:45:00|2689|2687|2683.9|2681.9|2689.3|2687|2682.1|2678.9|514
1599821400000|2020-09-11 10:50:00|2684|2682|2684.1|2682.1|2687.2|2684.6|2683.6|2680.9|437
1599821700000|2020-09-11 10:55:00|2684.2|2682.2|2689.4|2685.9|2690.1|2688.1|2684.1|2682.1|432
1599822000000|2020-09-11 11:00:00|2689.3|2685.8|2686.9|2684.9|2690.8|2688.5|2685.9|2683|390
1599822300000|2020-09-11 11:05:00|2686.8|2684.8|2689.2|2685.7|2690.2|2686.7|2685.1|2682.5|435
1599822600000|2020-09-11 11:10:00|2689.7|2686.2|2690|2686.5|2692.6|2689.4|2688.2|2685.4|435
1599822900000|2020-09-11 11:15:00|2689.9|2686.4|2689.3|2685.8|2691.6|2688.1|2688|2685.1|376
1599823200000|2020-09-11 11:20:00|2689.7|2686.2|2687.3|2683.8|2690.1|2686.7|2685.9|2683.1|325
1599823500000|2020-09-11 11:25:00|2687.1|2683.6|2683.7|2681.7|2687.6|2684.3|2683.3|2680.5|376
1599823800000|2020-09-11 11:30:00|2683.8|2681.8|2682.5|2680.5|2686.1|2683.1|2681|2679|568
1599824100000|2020-09-11 11:35:00|2682.4|2680.4|2685.3|2681.8|2685.6|2682.9|2682.1|2679.5|307
1599824400000|2020-09-11 11:40:00|2685.5|2682|2679.7|2676.2|2685.5|2682.9|2678.1|2675.5|429
1599824700000|2020-09-11 11:45:00|2679.6|2676.1|2681.4|2677.9|2683.2|2680.4|2679.3|2676.1|324
1599825000000|2020-09-11 11:50:00|2681.5|2678|2678.9|2675.4|2682.2|2679.7|2678.3|2675.4|296
1599825300000|2020-09-11 11:55:00|2679.1|2675.6|2679.3|2675.8|2680.6|2677.1|2678.2|2674.7|225
1599825600000|2020-09-11 12:00:00|2679.4|2675.9|2680.8|2677.3|2684.3|2680.8|2679.3|2675.8|503
1599825900000|2020-09-11 12:05:00|2680.9|2677.4|2676.1|2674.1|2682|2679.3|2675.1|2672.4|451
1599826200000|2020-09-11 12:10:00|2676.2|2674.2|2677.7|2674.2|2678.5|2675|2672|2668.9|640
1599826500000|2020-09-11 12:15:00|2677.6|2674.1|2678.9|2675.4|2680.2|2676.7|2677.4|2673.9|423
1599826800000|2020-09-11 12:20:00|2678.5|2675|2680.5|2677|2681.9|2678.4|2678.4|2675|430
1599827100000|2020-09-11 12:25:00|2680.3|2676.8|2678.7|2673.6|2681.6|2678.6|2675.1|2671.6|520
1599827400000|2020-09-11 12:30:00|2677.9|2674.4|2677.9|2674.4|2682.1|2679.4|2673.4|2669.9|999
1599827700000|2020-09-11 12:35:00|2678.1|2674.6|2683.5|2680|2684.3|2681|2674.9|2671.3|943
1599828000000|2020-09-11 12:40:00|2683.4|2679.9|2683.6|2681.6|2685.7|2682.7|2681.4|2678.6|784
1599828300000|2020-09-11 12:45:00|2684.4|2680.9|2685.1|2681.6|2688.3|2684.9|2683.3|2679.8|743
1599828600000|2020-09-11 12:50:00|2685.2|2681.7|2684.4|2682.4|2686|2683.3|2682.5|2679.1|588
1599828900000|2020-09-11 12:55:00|2684.3|2682.3|2682.8|2680.8|2685.8|2683.3|2682|2679.2|478
1599829200000|2020-09-11 13:00:00|2682.7|2680.7|2678.1|2676.1|2683.1|2680.9|2675.1|2672|888
1599829500000|2020-09-11 13:05:00|2678.2|2676.2|2689.8|2687.8|2690.9|2688.2|2678.2|2675.7|675
1599829800000|2020-09-11 13:10:00|2689.7|2687.7|2696.7|2693.2|2698.8|2695.4|2689.7|2687|918
1599830100000|2020-09-11 13:15:00|2696.8|2693.3|2694.8|2691.3|2698.5|2695.8|2692.2|2689.5|846
1599830400000|2020-09-11 13:20:00|2694.6|2691.1|2689.7|2686.2|2696|2692.9|2688.5|2685.5|746
1599830700000|2020-09-11 13:25:00|2689.8|2686.3|2691.6|2688.1|2693.6|2690.2|2689.4|2686.1|701
1599831000000|2020-09-11 13:30:00|2691.7|2688.2|2682.6|2679.1|2697.1|2694.1|2681.5|2678.6|1200
1599831300000|2020-09-11 13:35:00|2682.9|2679.4|2686.7|2684.7|2689.9|2687.1|2680.5|2677.1|1438
1599831600000|2020-09-11 13:40:00|2687.7|2684.2|2698|2694.5|2699.7|2696.8|2685|2681.7|1180
1599831900000|2020-09-11 13:45:00|2697.9|2694.4|2703.8|2700.3|2705.3|2701.8|2696.6|2693.9|1049
1599832200000|2020-09-11 13:50:00|2704|2700.5|2698|2694.5|2705.6|2702.3|2696.9|2694.1|1127
1599832500000|2020-09-11 13:55:00|2697.8|2694.3|2694.2|2690.7|2698.5|2695.3|2690.3|2686.8|1241
1599832800000|2020-09-11 14:00:00|2694.1|2690.6|2690.3|2688.3|2694.4|2691.6|2687.8|2684.9|1040
1599833100000|2020-09-11 14:05:00|2691.1|2687.6|2695.1|2693.1|2698.9|2696.1|2689.9|2686.9|1003
1599833400000|2020-09-11 14:10:00|2696.1|2692.6|2696.4|2694.4|2698|2695.4|2688.7|2686.2|1241
1599833700000|2020-09-11 14:15:00|2696.5|2694.5|2696.1|2692.6|2697.4|2694.7|2691.3|2688.8|1097
1599834000000|2020-09-11 14:20:00|2696|2692.5|2698.5|2696.5|2700.2|2697.5|2693.1|2690.3|946
1599834300000|2020-09-11 14:25:00|2698.4|2696.4|2698.9|2695.4|2700.1|2697.5|2694.6|2692.3|904
1599834600000|2020-09-11 14:30:00|2698.8|2695.3|2692.3|2690.3|2700.5|2697.6|2689.6|2686.1|1046
1599834900000|2020-09-11 14:35:00|2692.5|2690.5|2687.7|2684.2|2695.2|2692.8|2685.3|2682|964
1599835200000|2020-09-11 14:40:00|2687|2685|2691.7|2689.7|2692.4|2689.7|2684.1|2681.4|927
1599835500000|2020-09-11 14:45:00|2692.4|2688.9|2695.1|2691.6|2696.2|2693.5|2691.2|2688.3|835
1599835800000|2020-09-11 14:50:00|2695.2|2691.7|2695.3|2693.3|2696.6|2694.1|2693|2689.5|845
1599836100000|2020-09-11 14:55:00|2695.6|2693.6|2694.2|2692.2|2698.7|2696.2|2693|2690.4|804
1599836400000|2020-09-11 15:00:00|2694.9|2691.4|2698.5|2695|2699|2696.5|2690.3|2687.8|881
1599836700000|2020-09-11 15:05:00|2697.5|2695.5|2701.8|2699.8|2703.4|2700.8|2697.4|2694.9|876
1599837000000|2020-09-11 15:10:00|2701.7|2699.7|2696|2694|2702.5|2699.7|2694.4|2691.6|743
1599837300000|2020-09-11 15:15:00|2695.9|2693.9|2697.9|2695.9|2701|2698.5|2693.3|2690.9|785
1599837600000|2020-09-11 15:20:00|2698.7|2695.2|2694.2|2690.7|2699.7|2697.1|2692.2|2689.6|764
1599837900000|2020-09-11 15:25:00|2694.3|2690.8|2695.1|2691.6|2696.4|2693.2|2691.5|2688.5|729
1599838200000|2020-09-11 15:30:00|2695|2691.5|2693.1|2691.1|2695|2692.4|2688.7|2686.4|757
1599838500000|2020-09-11 15:35:00|2693.9|2690.4|2693.6|2691.6|2694.2|2691.8|2689.5|2687.5|738
1599838800000|2020-09-11 15:40:00|2693.5|2691.5|2692.7|2690.7|2695.6|2693.1|2691.8|2689.6|625
1599839100000|2020-09-11 15:45:00|2693|2691|2694.9|2692.9|2696.2|2693.7|2691|2688.6|644
1599839400000|2020-09-11 15:50:00|2695.1|2693.1|2692.8|2690.8|2697.6|2694.5|2691.1|2687.5|516
1599839700000|2020-09-11 15:55:00|2692.7|2690.7|2694.5|2691|2696.3|2693.8|2692.6|2689.4|593
1599840000000|2020-09-11 16:00:00|2694|2692|2693.1|2691.1|2694.8|2692.2|2691|2687.5|809
1599840300000|2020-09-11 16:05:00|2693.6|2690.1|2694.4|2690.9|2695.9|2693|2691.3|2687.8|464
1599840600000|2020-09-11 16:10:00|2694.3|2690.8|2693.9|2691.9|2695.8|2692.4|2691.4|2687.7|396
1599840900000|2020-09-11 16:15:00|2694.7|2691.2|2695.8|2692.3|2697|2694.2|2693.8|2691|551
1599841200000|2020-09-11 16:20:00|2695.7|2692.2|2695.9|2692.4|2698.2|2694.6|2694.8|2691.8|446
1599841500000|2020-09-11 16:25:00|2695.6|2692.1|2692.5|2690.5|2696.5|2693.3|2692.1|2689.5|342
1599841800000|2020-09-11 16:30:00|2692.4|2690.4|2687|2685|2693.1|2690.7|2686.6|2684.6|365
1599842100000|2020-09-11 16:35:00|2687.1|2685.1|2687.5|2685.5|2688.6|2686.6|2685.8|2683.8|369
1599842400000|2020-09-11 16:40:00|2687.4|2685.4|2678.4|2676.4|2687.5|2685.5|2678.1|2676.1|499
1599842700000|2020-09-11 16:45:00|2678.7|2676.7|2679.7|2677.7|2682.1|2680.1|2674.9|2672.9|880
1599843000000|2020-09-11 16:50:00|2679.8|2677.8|2681.1|2679.1|2682.6|2680.6|2678.8|2676.8|586
1599843300000|2020-09-11 16:55:00|2680.8|2678.8|2668.3|2666.3|2681.5|2679.5|2667.4|2664.7|816
1599843600000|2020-09-11 17:00:00|2668.1|2666.1|2672.8|2670.8|2674.9|2672.9|2668.1|2666.1|627
1599843900000|2020-09-11 17:05:00|2672.9|2670.9|2666.3|2664.3|2673.4|2671.1|2663.7|2661.7|736
1599844200000|2020-09-11 17:10:00|2666.4|2664.4|2661.6|2659.6|2667.6|2665.6|2659.6|2657.6|887
1599844500000|2020-09-11 17:15:00|2661.8|2659.8|2671.1|2669.1|2671.2|2669.2|2659.1|2655.6|888
1599844800000|2020-09-11 17:20:00|2671.3|2669.3|2668.2|2666.2|2671.9|2669.9|2667.1|2665.1|905
1599845100000|2020-09-11 17:25:00|2668.1|2666.1|2667.2|2665.2|2669.9|2667.9|2663.8|2661.8|806
1599845400000|2020-09-11 17:30:00|2668|2666|2665.4|2663.4|2669|2667|2663.1|2661.1|687
1599845700000|2020-09-11 17:35:00|2665.5|2663.5|2670.5|2668.5|2672.2|2670.2|2665.4|2663.4|665
1599846000000|2020-09-11 17:40:00|2670.4|2668.4|2673.8|2671.8|2676.3|2674.3|2669.3|2667.3|773
1599846300000|2020-09-11 17:45:00|2673.5|2671.5|2674.6|2672.6|2675.5|2673.5|2671.9|2669.9|594
1599846600000|2020-09-11 17:50:00|2674.5|2672.5|2673.5|2671.5|2675.9|2673.9|2672.2|2670.2|524
1599846900000|2020-09-11 17:55:00|2673.4|2671.4|2669.2|2667.2|2674.4|2672.1|2668.9|2666.9|522
1599847200000|2020-09-11 18:00:00|2669.1|2667.1|2670.3|2668.3|2671.9|2669.9|2667.5|2665.5|438
1599847500000|2020-09-11 18:05:00|2670.4|2668.4|2675.2|2673.2|2676.9|2674.9|2669.8|2667.8|375
1599847800000|2020-09-11 18:10:00|2675.1|2673.1|2677.8|2675.8|2678.4|2676.4|2674.5|2672.5|302
1599848100000|2020-09-11 18:15:00|2677.9|2675.9|2675.3|2671.8|2678.6|2676.2|2674.7|2671.8|380
1599848400000|2020-09-11 18:20:00|2675.6|2672.1|2677.7|2674.2|2677.9|2674.7|2672.7|2669.7|442
1599848700000|2020-09-11 18:25:00|2677.4|2673.9|2675.6|2672.1|2678.8|2674.9|2674.2|2670.9|424
1599849000000|2020-09-11 18:30:00|2675.5|2672|2678.8|2676.8|2682.3|2679.2|2674.7|2672|387
1599849300000|2020-09-11 18:35:00|2680.1|2676.6|2680.7|2678.7|2683|2680.2|2678.5|2675.3|375
1599849600000|2020-09-11 18:40:00|2682|2678.5|2680.7|2677.2|2682.3|2679.4|2677.6|2674.9|449
1599849900000|2020-09-11 18:45:00|2679.8|2677.8|2678.7|2675.2|2681|2678.2|2677.4|2674.3|368
1599850200000|2020-09-11 18:50:00|2678.1|2676.1|2680.2|2676.7|2681.4|2677.8|2677.1|2674.4|393
1599850500000|2020-09-11 18:55:00|2680.4|2676.9|2675.3|2671.8|2682.5|2678.4|2674.4|2671.8|478
1599850800000|2020-09-11 19:00:00|2675.1|2671.6|2674.3|2670.8|2676.7|2672.7|2671.4|2668.8|414
1599851100000|2020-09-11 19:05:00|2674.2|2670.7|2672.6|2669.1|2677.1|2672.6|2671.2|2668.4|412
1599851400000|2020-09-11 19:10:00|2672.7|2669.2|2673.2|2669.7|2674.8|2671.3|2670.3|2667.5|387
1599851700000|2020-09-11 19:15:00|2673.1|2669.6|2678|2674.5|2678.8|2676|2672.2|2668.5|443
1599852000000|2020-09-11 19:20:00|2677.9|2674.4|2680|2676.5|2683|2679.3|2675|2672.2|537
1599852300000|2020-09-11 19:25:00|2678.9|2676.9|2679.6|2676.1|2681.6|2678|2677.4|2674.7|385
1599852600000|2020-09-11 19:30:00|2679.5|2676|2679.9|2676.4|2684|2679.5|2678.2|2675.2|427
1599852900000|2020-09-11 19:35:00|2679.3|2675.8|2676.6|2673.1|2681.3|2676.7|2674.7|2671.7|417
1599853200000|2020-09-11 19:40:00|2677.1|2673.6|2677.4|2673.9|2680.1|2675.9|2674.6|2671.7|453
1599853500000|2020-09-11 19:45:00|2677.6|2674.1|2678.9|2675.4|2680.7|2677.4|2675.3|2672.5|434
1599853800000|2020-09-11 19:50:00|2679|2675.5|2677.9|2674.4|2680.5|2677.4|2677.2|2674.3|489
1599854100000|2020-09-11 19:55:00|2677.6|2674.1|2679.2|2675.7|2681.7|2678.4|2677.3|2674.1|421
1599854400000|2020-09-11 20:00:00|2679|2675.5|2679.1|2675.6|2681.4|2678.7|2678.1|2674.6|243
1599854700000|2020-09-11 20:05:00|2679.2|2675.7|2679.1|2675.6|2679.4|2675.9|2677.8|2674.3|89
1599855000000|2020-09-11 20:10:00|2678.7|2675.2|2678.5|2675|2679.7|2676.2|2678.2|2674.7|82
1599855300000|2020-09-11 20:15:00|2678.3|2674.8|2678.2|2674.7|2678.6|2675.1|2677.9|2674.4|37
1599855600000|2020-09-11 20:20:00|2678.4|2674.9|2678.5|2675|2678.8|2675.3|2677.9|2674.4|67
1599855900000|2020-09-11 20:25:00|2678.4|2674.9|2679|2675.5|2679.2|2675.7|2678.2|2674.7|59
1599856200000|2020-09-11 20:30:00|2678.9|2675.4|2678|2674.5|2679.4|2675.9|2676.8|2673.3|156
1599856500000|2020-09-11 20:35:00|2677.8|2674.3|2677.1|2673.6|2678.5|2675|2676.4|2672.9|124
1599856800000|2020-09-11 20:40:00|2677.5|2674|2677.4|2673.9|2678.1|2674.6|2676.8|2673.3|77
1599857100000|2020-09-11 20:45:00|2677.7|2674.2|2677.3|2673.8|2678.6|2675.1|2675.7|2672.2|152
1599857400000|2020-09-11 20:50:00|2677.8|2674.3|2676|2672.5|2678.4|2674.9|2674.7|2671.2|172
1599857700000|2020-09-11 20:55:00|2676.1|2672.6|2674.3|2670.8|2681.5|2674.6|2673|2662.5|275
1600034400000|2020-09-13 22:00:00|2679.7|2671.8|2673.3|2666.1|2685.9|2676|2669.5|2655.5|598
1600034700000|2020-09-13 22:05:00|2672.8|2664.7|2674.3|2667.3|2677.6|2670.7|2669.5|2663.6|401
1600035000000|2020-09-13 22:10:00|2674|2667.7|2678.7|2673.2|2679.1|2674.9|2672.4|2664.8|307
1600035300000|2020-09-13 22:15:00|2678.9|2672.8|2679.9|2673.4|2682.1|2676.4|2673.9|2668.8|345
1600035600000|2020-09-13 22:20:00|2681.1|2672.7|2680.6|2673|2681.6|2676.1|2676.4|2670.7|225
1600035900000|2020-09-13 22:25:00|2679.9|2673.5|2676.5|2673|2681.6|2675.7|2676.3|2671.1|230
1600036200000|2020-09-13 22:30:00|2677.4|2672.3|2679.6|2676.1|2682.4|2676.2|2676.3|2671.7|172
1600036500000|2020-09-13 22:35:00|2679.5|2673.4|2678.1|2674.6|2682.6|2676|2677.2|2671.9|153
1600036800000|2020-09-13 22:40:00|2678|2674.5|2679.1|2675.6|2679.7|2676.1|2677.9|2674.1|136
1600037100000|2020-09-13 22:45:00|2679.2|2675.7|2683.2|2679.7|2683.3|2679.8|2679.2|2675.7|153
1600037400000|2020-09-13 22:50:00|2683.3|2679.8|2682.1|2678.6|2684.4|2680.9|2679.6|2676.1|164
1600037700000|2020-09-13 22:55:00|2681.8|2678.3|2680.1|2676.6|2683.5|2680|2679.7|2676.2|105
1600038000000|2020-09-13 23:00:00|2680|2676.5|2682.6|2679.1|2682.6|2679.1|2678.2|2674.7|143
1600038300000|2020-09-13 23:05:00|2682.5|2679|2680.6|2677.1|2682.6|2679.1|2679.5|2676|87
1600038600000|2020-09-13 23:10:00|2680.5|2677|2679.1|2675.6|2681.6|2678.1|2679|2675.5|94
1600038900000|2020-09-13 23:15:00|2679.4|2675.9|2679.8|2676.3|2681.2|2677.5|2679.3|2675.8|71
1600039200000|2020-09-13 23:20:00|2679.7|2676.2|2679.8|2676.3|2680.3|2676.4|2679.2|2675|57
1600039500000|2020-09-13 23:25:00|2679.6|2676.1|2680.3|2676.8|2681|2677.5|2679.6|2676.1|108
1600039800000|2020-09-13 23:30:00|2680.5|2677|2679.9|2676.4|2681|2677.5|2679.8|2676.3|87
1600040100000|2020-09-13 23:35:00|2680.1|2676.6|2680.2|2676.7|2681.9|2678.4|2680.1|2676.6|96
1600040400000|2020-09-13 23:40:00|2680.3|2676.8|2679.9|2676.4|2681.9|2678.4|2678.9|2675.4|178
1600040700000|2020-09-13 23:45:00|2680|2676.5|2679.8|2676.3|2680.7|2677.2|2679.5|2676|98
1600041000000|2020-09-13 23:50:00|2679.7|2676.2|2680.6|2677.1|2682.5|2679.2|2679.4|2676.2|138
1600041300000|2020-09-13 23:55:00|2680.7|2677.2|2681.7|2678.2|2682.7|2679.2|2680.3|2676.8|169
1600041600000|2020-09-14 00:00:00|2681|2677.5|2680.6|2677.1|2683.2|2679.7|2679.6|2676.1|175
1600041900000|2020-09-14 00:05:00|2680.5|2677|2679.2|2675.7|2681.3|2677.8|2678.8|2675.3|184
1600042200000|2020-09-14 00:10:00|2679.1|2675.6|2678.8|2675.3|2680.5|2677|2678.4|2674.9|161
1600042500000|2020-09-14 00:15:00|2678.6|2675.1|2675.6|2672.1|2678.8|2675.3|2674.5|2671|253
1600042800000|2020-09-14 00:20:00|2675.5|2672|2672.2|2668.7|2677.7|2674.2|2671.3|2667.8|217
1600043100000|2020-09-14 00:25:00|2672.8|2669.3|2671.2|2667.7|2674.2|2670.7|2670.2|2666.7|251
1600043400000|2020-09-14 00:30:00|2672|2668.5|2672.3|2668.8|2673.2|2669.7|2670.6|2667.1|216
1600043700000|2020-09-14 00:35:00|2672|2668.5|2671.9|2668.4|2673|2669.5|2671.2|2667.7|117
1600044000000|2020-09-14 00:40:00|2672.1|2668.6|2673.6|2670.1|2674|2670.5|2671.4|2667.9|134
1600044300000|2020-09-14 00:45:00|2673.8|2670.3|2672.1|2668.6|2674.4|2670.9|2671.7|2668.2|144
1600044600000|2020-09-14 00:50:00|2672|2668.5|2675.2|2671.7|2675.6|2672.1|2671.4|2667.9|156
1600044900000|2020-09-14 00:55:00|2675.1|2671.6|2672.6|2669.1|2675.8|2672.3|2671.2|2667.7|205
1600045200000|2020-09-14 01:00:00|2673|2669.5|2684.3|2680.8|2686.7|2683.2|2673|2669.5|903
1600045500000|2020-09-14 01:05:00|2684|2680.5|2684.6|2681.1|2685.7|2682.4|2681.8|2678.3|597
1600045800000|2020-09-14 01:10:00|2684.4|2680.9|2684|2680.5|2688.1|2684.6|2680.1|2677.3|637
1600046100000|2020-09-14 01:15:00|2684.2|2680.7|2685.9|2682.4|2688|2684.5|2683.7|2680.2|436
1600046400000|2020-09-14 01:20:00|2686.1|2682.6|2685.2|2681.7|2687.3|2683.8|2683.3|2679.8|478
1600046700000|2020-09-14 01:25:00|2685.1|2681.6|2687.4|2683.9|2687.5|2684|2683.8|2680.3|416
1600047000000|2020-09-14 01:30:00|2687.6|2684.1|2693.2|2689.7|2693.8|2690.3|2686.4|2683.2|396
1600047300000|2020-09-14 01:35:00|2693.3|2689.8|2690.8|2687.3|2695.1|2691.6|2690|2686.8|495
1600047600000|2020-09-14 01:40:00|2691.1|2687.6|2693.4|2689.9|2695|2691.5|2689.9|2686.9|404
1600047900000|2020-09-14 01:45:00|2693.3|2689.8|2692.5|2689|2695.8|2692.3|2692.4|2688.9|456
1600048200000|2020-09-14 01:50:00|2692.6|2689.1|2691.1|2687.6|2694.4|2690.9|2689.7|2686.4|312
1600048500000|2020-09-14 01:55:00|2691|2687.5|2694.8|2691.3|2694.8|2691.7|2690.4|2687.3|372
1600048800000|2020-09-14 02:00:00|2694.2|2690.7|2693.7|2690.2|2694.7|2691.8|2691.3|2688|471
1600049100000|2020-09-14 02:05:00|2693.6|2690.1|2694.7|2691.2|2695.9|2693.1|2692.4|2688.9|548
1600049400000|2020-09-14 02:10:00|2694.6|2691.1|2692.8|2689.3|2696.2|2693.2|2692.1|2688.8|550
1600049700000|2020-09-14 02:15:00|2693|2689.5|2692.1|2690.1|2693.5|2690.8|2690.2|2686.7|317
1600050000000|2020-09-14 02:20:00|2692|2690|2692.4|2688.9|2693.8|2691|2691.1|2687.8|288
1600050300000|2020-09-14 02:25:00|2692.1|2688.6|2691.9|2688.4|2694.1|2691.1|2691.2|2688.3|287
1600050600000|2020-09-14 02:30:00|2692.5|2689|2692.3|2688.8|2695.2|2692.1|2691.7|2688.2|574
1600050900000|2020-09-14 02:35:00|2692.1|2688.6|2692.9|2689.4|2694.7|2691.6|2691.2|2687.8|420
1600051200000|2020-09-14 02:40:00|2693.1|2689.6|2691.7|2689.7|2693.4|2690.3|2690.7|2687.7|324
1600051500000|2020-09-14 02:45:00|2691.6|2689.6|2687.9|2684.4|2693|2689.6|2687.7|2684.2|416
1600051800000|2020-09-14 02:50:00|2687.7|2684.2|2687.6|2684.1|2688.8|2685.5|2685.5|2682|359
1600052100000|2020-09-14 02:55:00|2687.4|2683.9|2687.4|2683.9|2687.9|2684.4|2684.9|2681.4|334
1600052400000|2020-09-14 03:00:00|2687.2|2683.7|2690|2686.5|2690.3|2687.4|2686.8|2683.5|351
1600052700000|2020-09-14 03:05:00|2690.3|2686.8|2689.2|2685.7|2691.2|2687.7|2688.4|2684.9|275
1600053000000|2020-09-14 03:10:00|2688.7|2685.2|2690.8|2687.3|2691.5|2688.9|2688.2|2685.1|299
1600053300000|2020-09-14 03:15:00|2690.9|2687.4|2691.1|2687.6|2693.1|2690.5|2689.9|2687.1|388
1600053600000|2020-09-14 03:20:00|2690.9|2687.4|2689.8|2687.8|2691.7|2688.4|2689.8|2686.7|270
1600053900000|2020-09-14 03:25:00|2689.9|2687.9|2689.5|2686|2690.8|2687.9|2688.2|2685.4|252
1600054200000|2020-09-14 03:30:00|2689.6|2686.1|2688.6|2685.1|2690.6|2687.6|2686.4|2683.4|259
1600054500000|2020-09-14 03:35:00|2688.7|2685.2|2686.9|2683.4|2689.1|2685.9|2685.8|2682.7|192
1600054800000|2020-09-14 03:40:00|2686.8|2683.3|2686.1|2682.6|2687.5|2684|2685.1|2681.6|181
1600055100000|2020-09-14 03:45:00|2686|2682.5|2685.2|2681.7|2686.4|2682.9|2684.8|2681.3|170
1600055400000|2020-09-14 03:50:00|2685.3|2681.8|2686.2|2682.7|2686.4|2682.9|2683.3|2679.8|213
1600055700000|2020-09-14 03:55:00|2686.1|2682.6|2685.3|2681.8|2686.4|2682.9|2683.8|2680.3|169
1600056000000|2020-09-14 04:00:00|2685.1|2681.6|2685.4|2683.4|2686|2683.4|2683.7|2680.2|184
1600056300000|2020-09-14 04:05:00|2685.1|2683.1|2685.1|2681.6|2686.1|2683.3|2683.2|2680.5|193
1600056600000|2020-09-14 04:10:00|2684.9|2681.4|2687.5|2685.5|2688.4|2685.8|2684.7|2681.3|124
1600056900000|2020-09-14 04:15:00|2687.6|2685.6|2686.8|2684.8|2688.3|2685.9|2686.7|2684.2|68
1600057200000|2020-09-14 04:20:00|2686.9|2684.9|2685.3|2683.3|2688.1|2685.1|2685|2680|113
1600057500000|2020-09-14 04:25:00|2685.2|2683.2|2686.1|2684.1|2687|2684.4|2684.4|2681.7|127
1600057800000|2020-09-14 04:30:00|2686.8|2683.3|2687.1|2683.6|2687.5|2684.8|2686|2682.7|131
1600058100000|2020-09-14 04:35:00|2687.2|2683.7|2686.5|2683|2687.4|2683.9|2685.7|2682.2|90
1600058400000|2020-09-14 04:40:00|2686.1|2682.6|2687.1|2683.6|2687.6|2684.1|2685.8|2682.5|155
1600058700000|2020-09-14 04:45:00|2687|2683.5|2685.7|2683.7|2687.2|2683.9|2685.5|2682.5|106
1600059000000|2020-09-14 04:50:00|2685.8|2683.8|2684.7|2681.2|2686|2683.8|2684.3|2680.8|132
1600059300000|2020-09-14 04:55:00|2684.6|2681.1|2683.8|2680.3|2685.4|2681.9|2682.2|2679.3|215
1600059600000|2020-09-14 05:00:00|2683.7|2680.2|2681.2|2677.7|2684.3|2680.8|2680.2|2676.7|267
1600059900000|2020-09-14 05:05:00|2681.5|2678|2684.7|2682.7|2684.9|2682.9|2680.6|2677.1|189
1600060200000|2020-09-14 05:10:00|2685.4|2681.9|2681.7|2679.7|2686.5|2683.1|2681.1|2677.1|261
1600060500000|2020-09-14 05:15:00|2681.5|2679.5|2681.4|2677.9|2682.4|2679.7|2678.7|2676.7|241
1600060800000|2020-09-14 05:20:00|2681.5|2678|2683.6|2681.6|2684.6|2681.7|2680.7|2678|169
1600061100000|2020-09-14 05:25:00|2683.5|2681.5|2683.4|2679.9|2687.6|2682.5|2682.5|2679.5|245
1600061400000|2020-09-14 05:30:00|2683.5|2680|2681.1|2679.1|2686.5|2683.8|2679.5|2677.5|612
1600061700000|2020-09-14 05:35:00|2681.2|2679.2|2683.3|2681.3|2684.2|2681.8|2680.9|2678.9|404
1600062000000|2020-09-14 05:40:00|2683.1|2681.1|2686.1|2684.1|2686.9|2684.9|2681.9|2679.9|345
1600062300000|2020-09-14 05:45:00|2686|2684|2687.3|2685.3|2688.1|2685.9|2686|2684|282
1600062600000|2020-09-14 05:50:00|2687.4|2685.4|2689.1|2687.1|2691|2688.6|2685.1|2683.1|331
1600062900000|2020-09-14 05:55:00|2689.3|2687.3|2687.9|2685.9|2690.2|2687.6|2687.7|2685.1|282
1600063200000|2020-09-14 06:00:00|2688.7|2685.2|2690|2688|2691.7|2689.7|2686.1|2683.5|332
1600063500000|2020-09-14 06:05:00|2690.2|2688.2|2690.3|2686.8|2693.1|2690.1|2689.5|2686.8|297
1600063800000|2020-09-14 06:10:00|2689.9|2687.9|2689.1|2687.1|2690.8|2688.3|2686.5|2683.6|400
1600064100000|2020-09-14 06:15:00|2688.9|2686.9|2687.7|2684.2|2690.3|2687.5|2685.1|2682.1|396
1600064400000|2020-09-14 06:20:00|2687.6|2684.1|2685.2|2683.2|2688.1|2685.5|2682.3|2678.9|670
1600064700000|2020-09-14 06:25:00|2685.4|2683.4|2683.9|2681.9|2687.1|2684.4|2682.3|2678.9|554
1600065000000|2020-09-14 06:30:00|2683.4|2681.4|2683.8|2681.8|2685.4|2683.4|2681.5|2679.4|511
1600065300000|2020-09-14 06:35:00|2683.9|2681.9|2684.2|2682.2|2685.8|2683.8|2683.6|2681|404
1600065600000|2020-09-14 06:40:00|2684.4|2682.4|2685.9|2682.4|2688.4|2685|2683.8|2681.6|449
1600065900000|2020-09-14 06:45:00|2685.8|2682.3|2686.2|2684.2|2687.6|2684.5|2683.7|2680.7|486
1600066200000|2020-09-14 06:50:00|2687.3|2683.8|2684.2|2682.2|2687.9|2684.6|2683.1|2680.6|435
1600066500000|2020-09-14 06:55:00|2684.1|2682.1|2683.5|2681.5|2686.9|2684.2|2683.5|2680.7|429
1600066800000|2020-09-14 07:00:00|2683.6|2681.6|2688.6|2686.6|2689.2|2687.2|2683.4|2681|500
1600067100000|2020-09-14 07:05:00|2688.7|2686.7|2694.6|2691.1|2695.1|2692.4|2688.2|2685.4|642
1600067400000|2020-09-14 07:10:00|2694.7|2691.2|2694.2|2692.2|2695.5|2692.8|2691.3|2688.4|502
1600067700000|2020-09-14 07:15:00|2694.8|2691.3|2692.8|2690.8|2696.2|2693.4|2692.4|2689.7|393
1600068000000|2020-09-14 07:20:00|2692.9|2690.9|2693.2|2689.7|2695|2692.2|2691.1|2688|501
1600068300000|2020-09-14 07:25:00|2693.3|2689.8|2692.8|2690.8|2693.7|2690.8|2692.3|2689.1|272
1600068600000|2020-09-14 07:30:00|2693.6|2690.1|2692|2688.5|2694.8|2691.4|2691.1|2687.6|354
1600068900000|2020-09-14 07:35:00|2692.1|2688.6|2692.2|2690.2|2693.4|2690.5|2691.2|2688.5|165
1600069200000|2020-09-14 07:40:00|2692.1|2690.1|2689.8|2686.3|2693.1|2690.2|2688.6|2685.5|308
1600069500000|2020-09-14 07:45:00|2689.5|2686|2691.2|2687.7|2691.8|2688.8|2689.4|2685.9|310
1600069800000|2020-09-14 07:50:00|2691.3|2687.8|2691.9|2688.4|2694.2|2691.3|2690.5|2687.3|302
1600070100000|2020-09-14 07:55:00|2692|2688.5|2692.2|2688.7|2693.4|2690.4|2690.9|2687.4|256
1600070400000|2020-09-14 08:00:00|2692.4|2688.9|2692.1|2688.6|2694.1|2691.1|2690.2|2687.3|290
1600070700000|2020-09-14 08:05:00|2691.6|2689.6|2693.4|2689.9|2693.4|2690.7|2690.8|2687.9|258
1600071000000|2020-09-14 08:10:00|2693.6|2690.1|2690.7|2688.7|2696|2693.9|2690.1|2687.3|350
1600071300000|2020-09-14 08:15:00|2690.6|2688.6|2689|2687|2691.4|2689|2688.4|2685.8|246
1600071600000|2020-09-14 08:20:00|2689.1|2687.1|2686.8|2684.8|2689.4|2687.4|2686.5|2683.6|292
1600071900000|2020-09-14 08:25:00|2687.3|2683.8|2687.4|2683.9|2687.7|2684.8|2685.2|2682|265
1600072200000|2020-09-14 08:30:00|2687.6|2684.1|2688.3|2686.3|2689.1|2686.9|2686.6|2683.3|286
1600072500000|2020-09-14 08:35:00|2688.4|2686.4|2689.8|2686.3|2690.1|2687.2|2687.7|2684.5|189
1600072800000|2020-09-14 08:40:00|2689.7|2686.2|2687.2|2683.7|2689.7|2686.7|2686.3|2682.8|261
1600073100000|2020-09-14 08:45:00|2687.4|2683.9|2686.2|2682.7|2687.4|2683.9|2684.8|2681.3|262
1600073400000|2020-09-14 08:50:00|2686.1|2682.6|2684|2680.5|2686.4|2682.9|2683.8|2680.3|190
1600073700000|2020-09-14 08:55:00|2684.2|2680.7|2686|2682.5|2686.1|2682.6|2683.6|2680.1|222
1600074000000|2020-09-14 09:00:00|2685.9|2682.4|2686.6|2683.1|2687.7|2684.2|2684.9|2681.4|226
1600074300000|2020-09-14 09:05:00|2686.8|2683.3|2687|2683.5|2688.1|2684.6|2685.9|2682.4|267
1600074600000|2020-09-14 09:10:00|2687.4|2683.9|2685.5|2682|2687.4|2683.9|2685.5|2682|206
1600074900000|2020-09-14 09:15:00|2685.9|2682.4|2685.7|2682.2|2687|2683.5|2685.2|2681.9|175
1600075200000|2020-09-14 09:20:00|2685.6|2682.1|2687|2683.5|2688.5|2685|2684.8|2681.3|194
1600075500000|2020-09-14 09:25:00|2686.9|2683.4|2683.4|2679.9|2687.3|2683.8|2681.7|2678.6|334
1600075800000|2020-09-14 09:30:00|2683.6|2680.1|2682.7|2679.2|2684.5|2681|2681|2677.5|385
1600076100000|2020-09-14 09:35:00|2682.8|2679.3|2679.8|2676.3|2683.3|2679.8|2679|2675.9|349
1600076400000|2020-09-14 09:40:00|2680|2676.5|2678.2|2674.7|2681.5|2678.1|2675.8|2672.3|453
1600076700000|2020-09-14 09:45:00|2678.1|2674.6|2676|2674|2678.3|2674.8|2673.5|2670|532
1600077000000|2020-09-14 09:50:00|2676.1|2674.1|2678.6|2676.6|2679.6|2677|2673.1|2670.3|478
1600077300000|2020-09-14 09:55:00|2678.7|2676.7|2678.1|2676.1|2679.8|2677|2677.8|2675.7|269
1600077600000|2020-09-14 10:00:00|2678|2676|2678.9|2676.9|2679.8|2677.8|2677.5|2675.5|269
1600077900000|2020-09-14 10:05:00|2678.8|2676.8|2680.9|2678.9|2683.1|2681.1|2678.8|2676.8|364
1600078200000|2020-09-14 10:10:00|2681|2679|2683.7|2680.2|2683.8|2681.6|2680.1|2678.1|291
1600078500000|2020-09-14 10:15:00|2683.6|2680.1|2686|2684|2686.7|2684.3|2682.7|2680.1|500
1600078800000|2020-09-14 10:20:00|2685.8|2683.8|2684|2682|2686.8|2684.1|2683.4|2681.4|346
1600079100000|2020-09-14 10:25:00|2683.9|2681.9|2686.4|2684.4|2686.7|2684.7|2683.8|2680.7|316
1600079400000|2020-09-14 10:30:00|2686.5|2684.5|2685.7|2683.7|2687.2|2684.8|2684.5|2681.7|348
1600079700000|2020-09-14 10:35:00|2685.8|2683.8|2684.5|2681|2686.7|2684|2683.5|2680.2|357
1600080000000|2020-09-14 10:40:00|2684.6|2681.1|2687.8|2684.3|2688.1|2684.8|2683.5|2680.7|303
1600080300000|2020-09-14 10:45:00|2687.9|2684.4|2689.8|2686.3|2690.7|2687.2|2687.5|2684.1|288
1600080600000|2020-09-14 10:50:00|2689.7|2686.2|2689.8|2686.3|2691.2|2687.7|2688|2684.9|284
1600080900000|2020-09-14 10:55:00|2689.7|2686.2|2690.4|2686.9|2692.5|2689|2689.2|2686.2|309
1600081200000|2020-09-14 11:00:00|2690.3|2686.8|2687|2683.5|2691.9|2688.6|2686|2682.8|417
1600081500000|2020-09-14 11:05:00|2687.1|2683.6|2684.4|2682.4|2687.6|2685|2683.3|2680.6|334
1600081800000|2020-09-14 11:10:00|2685.2|2681.7|2681.6|2678.1|2686.1|2683.5|2681.2|2678.1|419
1600082100000|2020-09-14 11:15:00|2681.8|2678.3|2682.3|2680.3|2684.5|2681.9|2680.7|2677.6|370
1600082400000|2020-09-14 11:20:00|2682.4|2680.4|2683.7|2681.7|2686.2|2683.2|2681.9|2679.3|313
1600082700000|2020-09-14 11:25:00|2683.9|2680.4|2686.6|2684.6|2687.6|2684.7|2683.1|2679.9|291
1600083000000|2020-09-14 11:30:00|2687|2683.5|2684.1|2682.1|2687.4|2684.7|2682.5|2679.9|370
1600083300000|2020-09-14 11:35:00|2684.4|2682.4|2685|2683|2687.8|2685|2684.1|2681.9|321
1600083600000|2020-09-14 11:40:00|2684.7|2682.7|2683|2681|2685.7|2683.4|2681.9|2679|283
1600083900000|2020-09-14 11:45:00|2683.2|2681.2|2682.9|2680.9|2685.6|2683|2682.3|2679.5|264
1600084200000|2020-09-14 11:50:00|2683|2681|2684.7|2682.7|2686.5|2683.5|2682.6|2680.4|277
1600084500000|2020-09-14 11:55:00|2684.3|2682.3|2684.9|2682.9|2685.8|2683.8|2683.8|2680.7|291
1600084800000|2020-09-14 12:00:00|2684.3|2682.3|2691.1|2687.6|2691.8|2689.2|2683.8|2680.5|712
1600085100000|2020-09-14 12:05:00|2690.8|2688.8|2692.8|2690.8|2694.5|2692.1|2690.1|2687.5|628
1600085400000|2020-09-14 12:10:00|2692.7|2690.7|2694.8|2692.8|2698.7|2696.7|2692.3|2689.3|549
1600085700000|2020-09-14 12:15:00|2694.9|2692.9|2694.8|2692.8|2696.3|2693.9|2693.5|2691.5|451
1600086000000|2020-09-14 12:20:00|2696|2692.5|2698.6|2696.6|2700.9|2698.3|2695.3|2692.5|726
1600086300000|2020-09-14 12:25:00|2698.7|2696.7|2693.8|2691.8|2700.9|2698.4|2692.4|2690.4|594
1600086600000|2020-09-14 12:30:00|2693.7|2691.7|2693.3|2689.8|2696.7|2694.7|2691.4|2689.1|642
1600086900000|2020-09-14 12:35:00|2693.1|2689.6|2696.9|2694.9|2699.2|2695.9|2693.1|2689.6|695
1600087200000|2020-09-14 12:40:00|2697.7|2694.2|2698.4|2694.9|2698.7|2695.9|2691.7|2689.2|684
1600087500000|2020-09-14 12:45:00|2698.5|2695|2702.9|2700.9|2704.9|2701.6|2696.9|2694.3|733
1600087800000|2020-09-14 12:50:00|2702.8|2700.8|2700.8|2698.8|2705|2702.3|2700.5|2698.1|909
1600088100000|2020-09-14 12:55:00|2700.7|2698.7|2706.9|2704.9|2708.8|2705.6|2700.1|2698.1|889
1600088400000|2020-09-14 13:00:00|2706.8|2704.8|2712.2|2710.2|2714.7|2712|2706.5|2704.5|1259
1600088700000|2020-09-14 13:05:00|2712.4|2710.4|2713.2|2711.2|2716.8|2714|2708.8|2705.8|973
1600089000000|2020-09-14 13:10:00|2713.1|2711.1|2706.3|2704.3|2714.3|2711.6|2706.2|2703.3|904
1600089300000|2020-09-14 13:15:00|2706.5|2704.5|2706.8|2704.8|2710.5|2708.3|2705.3|2702.7|807
1600089600000|2020-09-14 13:20:00|2707|2705|2705.1|2703.1|2707.1|2705.1|2702.2|2700.2|825
1600089900000|2020-09-14 13:25:00|2705.3|2703.3|2701.9|2699.9|2706|2704|2701.4|2699.4|786
1600090200000|2020-09-14 13:30:00|2702|2700|2704.2|2702.2|2705.6|2703.4|2701|2699|1214
1600090500000|2020-09-14 13:35:00|2704.3|2702.3|2708.7|2705.2|2709.2|2706.7|2703.8|2701|1008
1600090800000|2020-09-14 13:40:00|2708.8|2705.3|2708.6|2706.6|2711.6|2709.6|2706.5|2703.9|915
1600091100000|2020-09-14 13:45:00|2708.4|2706.4|2711.7|2709.7|2713.1|2710.7|2708|2705.4|943
1600091400000|2020-09-14 13:50:00|2711.6|2709.6|2710.5|2708.5|2718.5|2716.5|2709.6|2707.6|935
1600091700000|2020-09-14 13:55:00|2710.6|2708.6|2717.7|2715.7|2719.7|2717.4|2710|2707.3|930
1600092000000|2020-09-14 14:00:00|2717.8|2715.8|2719.1|2717.1|2722.8|2720|2717.8|2715.1|1084
1600092300000|2020-09-14 14:05:00|2719|2717|2717.1|2713.6|2721.5|2719.3|2715.4|2712.2|994
1600092600000|2020-09-14 14:10:00|2716.9|2713.4|2715.6|2713.6|2719.7|2717.3|2713.9|2711.4|1018
1600092900000|2020-09-14 14:15:00|2715.4|2713.4|2715.7|2713.7|2718.4|2715.8|2714.1|2711.3|1024
1600093200000|2020-09-14 14:20:00|2715.5|2713.5|2717.4|2715.4|2719|2716.6|2714.9|2712.3|863
1600093500000|2020-09-14 14:25:00|2717.2|2715.2|2716.4|2714.4|2720.7|2718.1|2715.3|2713.1|853
1600093800000|2020-09-14 14:30:00|2715.9|2713.9|2709.8|2707.8|2716.6|2714.6|2708.9|2706.4|914
1600094100000|2020-09-14 14:35:00|2709.7|2707.7|2708|2704.5|2712.8|2710|2707.3|2703.8|995
1600094400000|2020-09-14 14:40:00|2707.9|2704.4|2711.5|2708|2712.3|2709.7|2705.7|2703|920
1600094700000|2020-09-14 14:45:00|2711.4|2707.9|2709.4|2707.4|2712.3|2709.9|2706.7|2704|880
1600095000000|2020-09-14 14:50:00|2709.3|2707.3|2711.2|2709.2|2714.1|2711.7|2709.3|2707.3|751
1600095300000|2020-09-14 14:55:00|2710.9|2708.9|2714.9|2711.4|2714.9|2712.7|2708.3|2706.2|692
1600095600000|2020-09-14 15:00:00|2714.2|2712.2|2725.2|2723.2|2727.5|2724.9|2713.9|2711.3|1120
1600095900000|2020-09-14 15:05:00|2725|2723|2726.1|2724.1|2732.4|2729.5|2724.7|2721.9|989
1600096200000|2020-09-14 15:10:00|2726|2724|2726.2|2724.2|2728.1|2725.5|2723.3|2721.1|840
1600096500000|2020-09-14 15:15:00|2726.3|2724.3|2727.8|2725.8|2731.5|2728.9|2725.9|2723.9|829
1600096800000|2020-09-14 15:20:00|2727.5|2725.5|2725.8|2723.8|2730.1|2728.1|2725.2|2722.5|681
1600097100000|2020-09-14 15:25:00|2725.7|2723.7|2728.7|2726.7|2729.9|2727.9|2725.2|2723.2|590
1600097400000|2020-09-14 15:30:00|2729.1|2727.1|2727.4|2725.4|2731.7|2729.7|2726.9|2724.9|677
1600097700000|2020-09-14 15:35:00|2727.5|2725.5|2726.9|2724.9|2729.5|2727.5|2724.7|2722.6|611
1600098000000|2020-09-14 15:40:00|2726.7|2724.7|2727.7|2725.7|2728.6|2726.1|2725.6|2723.6|477
1600098300000|2020-09-14 15:45:00|2727.8|2725.8|2717.6|2714.1|2729.2|2726.2|2716.3|2713.5|554
1600098600000|2020-09-14 15:50:00|2716.8|2714.8|2718.2|2716.2|2721.8|2719.8|2716.8|2714.6|666
1600098900000|2020-09-14 15:55:00|2718.1|2716.1|2719.2|2717.2|2719.5|2717.5|2717|2715|486
1600099200000|2020-09-14 16:00:00|2719.1|2717.1|2722.2|2720.2|2722.4|2720.4|2717.9|2715.9|458
1600099500000|2020-09-14 16:05:00|2722.1|2720.1|2720.2|2718.2|2722.1|2720.1|2718.5|2716.5|532
1600099800000|2020-09-14 16:10:00|2720.5|2718.5|2717.6|2715.6|2721.8|2719.8|2717.4|2715.4|517
1600100100000|2020-09-14 16:15:00|2717.8|2715.8|2720|2718|2721.2|2719.2|2717.4|2715.4|424
1600100400000|2020-09-14 16:20:00|2720.1|2718.1|2719.9|2717.9|2720.8|2718.8|2717.5|2715.5|556
1600100700000|2020-09-14 16:25:00|2719.7|2717.7|2720.6|2718.6|2721.2|2719.2|2719.1|2717.1|447
1600101000000|2020-09-14 16:30:00|2720.5|2718.5|2714.7|2712.7|2721.1|2719.1|2714|2712|713
1600101300000|2020-09-14 16:35:00|2714.9|2712.9|2715.2|2713.2|2717.4|2715|2713.1|2711.1|503
1600101600000|2020-09-14 16:40:00|2715.3|2713.3|2716|2714|2718|2715.5|2714.1|2711.6|430
1600101900000|2020-09-14 16:45:00|2715.9|2713.9|2716.4|2714.4|2718.2|2716.2|2715.5|2712.8|449
1600102200000|2020-09-14 16:50:00|2716.5|2714.5|2712.8|2710.8|2717.2|2715.2|2711.8|2709.8|490
1600102500000|2020-09-14 16:55:00|2713.1|2711.1|2717.3|2715.3|2717.8|2715.8|2712.7|2710.7|436
1600102800000|2020-09-14 17:00:00|2717.4|2715.4|2716.9|2714.9|2719.2|2716.7|2716.1|2713.7|478
1600103100000|2020-09-14 17:05:00|2717|2715|2714.3|2712.3|2718|2715.4|2713.1|2711.1|467
1600103400000|2020-09-14 17:10:00|2714.4|2712.4|2716.6|2714.6|2718|2716|2714.3|2712.3|392
1600103700000|2020-09-14 17:15:00|2716.5|2714.5|2712.7|2709.2|2716.7|2714.7|2711|2708.1|578
1600104000000|2020-09-14 17:20:00|2712.8|2709.3|2713.7|2710.2|2714|2711.7|2709.7|2706.6|572
1600104300000|2020-09-14 17:25:00|2713.6|2710.1|2714.6|2712.6|2715.5|2712.9|2711.5|2708.2|517
1600104600000|2020-09-14 17:30:00|2714.5|2712.5|2715.2|2711.7|2716.2|2712.9|2713.2|2709.7|508
1600104900000|2020-09-14 17:35:00|2715.1|2711.6|2716|2712.5|2716.8|2713.9|2713.9|2710.6|525
1600105200000|2020-09-14 17:40:00|2715.7|2712.2|2717.9|2714.4|2718.1|2715.3|2714.3|2710.8|514
1600105500000|2020-09-14 17:45:00|2718|2714.5|2718.7|2716.7|2720.2|2717.5|2717.3|2714|466
1600105800000|2020-09-14 17:50:00|2718.4|2716.4|2719.8|2717.8|2720.7|2718.3|2718.3|2715.2|400
1600106100000|2020-09-14 17:55:00|2719.6|2717.6|2720.6|2718.6|2722.4|2719.5|2719.3|2716.7|287
1600106400000|2020-09-14 18:00:00|2720.4|2718.4|2721.3|2717.8|2721.4|2718.4|2718.5|2715.3|280
1600106700000|2020-09-14 18:05:00|2721.2|2717.7|2723.1|2721.1|2723.8|2721.7|2720.9|2717.6|359
1600107000000|2020-09-14 18:10:00|2723.3|2721.3|2723.1|2721.1|2723.8|2721.5|2721.9|2719.3|295
1600107300000|2020-09-14 18:15:00|2723.2|2721.2|2723.2|2721.2|2724.3|2721.9|2722.4|2720.4|313
1600107600000|2020-09-14 18:20:00|2723|2721|2724.6|2722.6|2725.7|2723.7|2722.4|2720.4|355
1600107900000|2020-09-14 18:25:00|2724.4|2722.4|2723.9|2721.9|2725.8|2723.4|2722.7|2720.4|498
1600108200000|2020-09-14 18:30:00|2724|2722|2726.3|2722.8|2727.5|2725.2|2723.5|2720.8|357
1600108500000|2020-09-14 18:35:00|2726.4|2722.9|2722|2718.5|2726.7|2724.1|2721.5|2718.1|373
1600108800000|2020-09-14 18:40:00|2721.7|2718.2|2720.4|2718.4|2724.5|2721.6|2720.4|2717.6|471
1600109100000|2020-09-14 18:45:00|2720.7|2718.7|2721.4|2719.4|2722.9|2720.5|2720.1|2717.3|420
1600109400000|2020-09-14 18:50:00|2721.2|2719.2|2721.8|2718.3|2724.3|2721.8|2721|2717.6|418
1600109700000|2020-09-14 18:55:00|2721.7|2718.2|2719.8|2716.3|2721.9|2719.2|2717.7|2714.2|513
1600110000000|2020-09-14 19:00:00|2720|2716.5|2721.2|2717.7|2722|2719.2|2718.5|2715|566
1600110300000|2020-09-14 19:05:00|2721.6|2718.1|2722.5|2720.5|2723.2|2720.5|2720.4|2717|396
1600110600000|2020-09-14 19:10:00|2722.4|2720.4|2721.2|2717.7|2723|2720.4|2719.3|2716|370
1600110900000|2020-09-14 19:15:00|2721.1|2717.6|2722.4|2718.9|2723.1|2720.4|2719.9|2716.4|410
1600111200000|2020-09-14 19:20:00|2721.7|2719.7|2719.2|2717.2|2723|2720.2|2717.4|2714.5|362
1600111500000|2020-09-14 19:25:00|2719.1|2717.1|2721.3|2719.3|2723.4|2720.9|2719.1|2716.1|507
1600111800000|2020-09-14 19:30:00|2720.9|2718.9|2720.8|2718.8|2723.7|2721.2|2720.8|2718.2|340
1600112100000|2020-09-14 19:35:00|2721.3|2719.3|2723.5|2720|2723.5|2721|2719.4|2716.4|399
1600112400000|2020-09-14 19:40:00|2722.2|2720.2|2724.2|2722.2|2724.9|2722.4|2722.1|2719.1|429
1600112700000|2020-09-14 19:45:00|2724.1|2722.1|2724.1|2722.1|2725.2|2722.4|2722.1|2719.1|447
1600113000000|2020-09-14 19:50:00|2724|2722|2722.9|2719.4|2724.6|2722|2721.8|2718.4|428
1600113300000|2020-09-14 19:55:00|2722.8|2719.3|2718.4|2714.9|2723.4|2720.4|2717.9|2714.6|474
1600113600000|2020-09-14 20:00:00|2718.3|2714.8|2719.1|2715.6|2720.3|2717.1|2717.9|2714.4|290
1600113900000|2020-09-14 20:05:00|2719|2715.5|2720.5|2717|2721.2|2717.7|2719|2715.5|137
1600114200000|2020-09-14 20:10:00|2720.6|2717.1|2719.3|2715.8|2720.9|2717.4|2718.4|2714.9|171
1600114500000|2020-09-14 20:15:00|2719.1|2715.6|2719.8|2716.3|2720.2|2716.7|2718.3|2714.8|121
1600114800000|2020-09-14 20:20:00|2719.6|2716.1|2720.8|2717.3|2721.1|2717.6|2719.4|2715.9|146
1600115100000|2020-09-14 20:25:00|2721.2|2717.7|2719.2|2715.7|2722.5|2719|2718.8|2715.3|176
1600115400000|2020-09-14 20:30:00|2719.1|2715.6|2719.7|2716.2|2720.5|2717|2718.4|2714.9|134
1600115700000|2020-09-14 20:35:00|2719.5|2716|2719.5|2716|2720.4|2716.9|2718.9|2715.4|89
1600116000000|2020-09-14 20:40:00|2719.6|2716.1|2719.2|2715.7|2720.5|2717|2718.8|2715.3|77
1600116300000|2020-09-14 20:45:00|2719.1|2715.6|2715.8|2712.3|2721|2717.5|2715.3|2711.8|185
1600116600000|2020-09-14 20:50:00|2715.2|2711.7|2715|2711.5|2716|2712.5|2714|2710.5|142
1600116900000|2020-09-14 20:55:00|2715.1|2711.6|2714|2707.5|2716.4|2711.9|2713.9|2707.5|151
1600120800000|2020-09-14 22:00:00|2716.5|2713|2716.8|2713.3|2717.6|2713.6|2715.8|2712.3|96
1600121100000|2020-09-14 22:05:00|2716.7|2713.2|2715.3|2711.8|2717.5|2713.2|2715|2711.2|128
1600121400000|2020-09-14 22:10:00|2715.4|2711.9|2715.6|2712.1|2716.9|2712.5|2714.9|2711.2|110
1600121700000|2020-09-14 22:15:00|2715.4|2711.9|2715.8|2712.3|2716|2712.5|2714.5|2711|96
1600122000000|2020-09-14 22:20:00|2715.7|2712.2|2716.4|2712.9|2717|2713.5|2714.8|2711.3|115
1600122300000|2020-09-14 22:25:00|2716.7|2713.2|2716.4|2712.9|2716.8|2713.3|2714.9|2711.4|116
1600122600000|2020-09-14 22:30:00|2716.5|2713|2716.6|2713.1|2716.9|2713.4|2716.2|2712.7|76
1600122900000|2020-09-14 22:35:00|2716.7|2713.2|2716.8|2713.3|2717|2713.5|2716.3|2712.8|56
1600123200000|2020-09-14 22:40:00|2716.7|2713.2|2716.5|2713|2716.9|2713.4|2716.1|2712.6|92
1600123500000|2020-09-14 22:45:00|2716.6|2713.1|2717|2713.5|2717.5|2714|2716.4|2712.9|97
1600123800000|2020-09-14 22:50:00|2717.2|2713.7|2717.1|2713.6|2718.4|2714.9|2716.4|2712.9|132
1600124100000|2020-09-14 22:55:00|2716.9|2713.4|2717.1|2713.6|2717.4|2713.9|2716.3|2712.2|112
1600124400000|2020-09-14 23:00:00|2717.3|2713.8|2717.6|2714.1|2717.6|2714.1|2715.8|2711.6|176
1600124700000|2020-09-14 23:05:00|2717.4|2713.9|2718.1|2714.6|2718.3|2714.8|2716.9|2713.4|86
1600125000000|2020-09-14 23:10:00|2717.7|2714.2|2717.5|2714|2718.1|2714.6|2716.9|2713.4|102
1600125300000|2020-09-14 23:15:00|2717.4|2713.9|2716.6|2713.1|2717.7|2714.2|2716.5|2711.8|99
1600125600000|2020-09-14 23:20:00|2716.7|2713.2|2717.5|2714|2718|2714.5|2716.5|2713|86
1600125900000|2020-09-14 23:25:00|2717.6|2714.1|2718.1|2714.6|2718.4|2714.9|2717.5|2714|86
1600126200000|2020-09-14 23:30:00|2718.2|2714.7|2718.9|2715.4|2719.5|2716|2717.2|2713.7|107
1600126500000|2020-09-14 23:35:00|2718.7|2715.2|2718.9|2715.4|2719.4|2715.9|2718.1|2714.6|83
1600126800000|2020-09-14 23:40:00|2718.3|2714.8|2717.7|2714.2|2718.9|2715.4|2717.2|2713.3|153
1600127100000|2020-09-14 23:45:00|2717.9|2714.4|2718.8|2715.3|2719.5|2716|2717.1|2713.6|140
1600127400000|2020-09-14 23:50:00|2718.9|2715.4|2719.6|2716.1|2719.6|2716.1|2717.6|2714.1|142
1600127700000|2020-09-14 23:55:00|2719.7|2716.2|2719.2|2715.7|2719.7|2716.6|2718.5|2715.1|88
1600128000000|2020-09-15 00:00:00|2719.3|2715.8|2719.8|2716.3|2719.8|2716.3|2718.1|2714.6|152
1600128300000|2020-09-15 00:05:00|2719.5|2716|2719|2715.5|2719.9|2716.4|2718.6|2715.1|139
1600128600000|2020-09-15 00:10:00|2719.1|2715.6|2717.8|2714.3|2719.1|2715.6|2717.8|2714.3|117
1600128900000|2020-09-15 00:15:00|2717.9|2714.4|2718.8|2715.3|2719|2715.5|2717.8|2714.3|132
1600129200000|2020-09-15 00:20:00|2718.7|2715.2|2715.8|2712.3|2719.3|2715.8|2715.7|2712.2|152
1600129500000|2020-09-15 00:25:00|2716|2712.5|2715.7|2712.2|2716.7|2713.2|2713.3|2709.8|243
1600129800000|2020-09-15 00:30:00|2715.6|2712.1|2715.2|2711.7|2716.2|2712.7|2714.7|2711.2|146
1600130100000|2020-09-15 00:35:00|2715.1|2711.6|2715.6|2712.1|2715.7|2712.2|2714.2|2710.7|172
1600130400000|2020-09-15 00:40:00|2715.5|2712|2715.3|2711.8|2716.9|2712.3|2714.7|2711.2|138
1600130700000|2020-09-15 00:45:00|2715.4|2711.9|2716|2712.5|2716.5|2713|2714.5|2711|164
1600131000000|2020-09-15 00:50:00|2716.2|2712.7|2717.9|2714.4|2718.8|2715.3|2716|2712.1|202
1600131300000|2020-09-15 00:55:00|2718.1|2714.6|2720.5|2717|2721.3|2717.8|2717.1|2713.6|218
1600131600000|2020-09-15 01:00:00|2720.6|2717.1|2726.2|2722.7|2729.5|2726|2720.1|2716.6|819
1600131900000|2020-09-15 01:05:00|2726.3|2722.8|2723|2719.5|2728.7|2725.2|2722.1|2718.6|593
1600132200000|2020-09-15 01:10:00|2723.1|2719.6|2722.7|2719.2|2725.4|2722.1|2721.7|2718.2|570
1600132500000|2020-09-15 01:15:00|2722.3|2718.8|2726.4|2722.9|2726.5|2723.2|2720.3|2716.8|635
1600132800000|2020-09-15 01:20:00|2726|2722.5|2726.3|2722.8|2728.5|2725|2725|2721.5|576
1600133100000|2020-09-15 01:25:00|2726.2|2722.7|2723.8|2720.3|2727.7|2724.2|2723.4|2719.9|366
1600133400000|2020-09-15 01:30:00|2723.9|2720.4|2726.1|2722.6|2727.9|2724.4|2723.5|2720|666
1600133700000|2020-09-15 01:35:00|2726.3|2722.8|2727.4|2723.9|2729.2|2725.5|2725.5|2722|540
1600134000000|2020-09-15 01:40:00|2727.3|2723.8|2729.8|2726.3|2731.7|2728.2|2727.2|2723.7|544
1600134300000|2020-09-15 01:45:00|2729.9|2726.4|2733.2|2729.7|2733.8|2730.3|2729.5|2726|490
1600134600000|2020-09-15 01:50:00|2733.4|2729.9|2733.2|2729.7|2733.6|2730.1|2731.4|2727.9|481
1600134900000|2020-09-15 01:55:00|2733|2729.5|2734.7|2729.5|2739.3|2735.8|2733|2729.5|766
1600135200000|2020-09-15 02:00:00|2734.6|2729.4|2734.7|2731.2|2737.4|2733.9|2733.5|2729.4|638
1600135500000|2020-09-15 02:05:00|2734.8|2731.3|2738.3|2734.8|2738.7|2735.2|2734.2|2730.6|596
1600135800000|2020-09-15 02:10:00|2738.2|2734.7|2740.8|2737.3|2744.8|2741.3|2737|2733.5|791
1600136100000|2020-09-15 02:15:00|2740.6|2737.1|2739.8|2736.3|2741.2|2737.5|2737.8|2733.7|641
1600136400000|2020-09-15 02:20:00|2739.7|2736.2|2738.7|2735.2|2740.1|2736.4|2737|2732.9|334
1600136700000|2020-09-15 02:25:00|2738.8|2735.3|2737.7|2734.2|2741.3|2737.5|2737.3|2733.8|424
1600137000000|2020-09-15 02:30:00|2738.1|2734.6|2736.8|2733.3|2742.6|2739.1|2736.5|2732.1|629
1600137300000|2020-09-15 02:35:00|2736.7|2733.2|2735.6|2732.1|2738.3|2734.1|2735.4|2731.9|521
1600137600000|2020-09-15 02:40:00|2735.7|2732.2|2734.4|2730.9|2736.4|2732.9|2733.7|2730.2|434
1600137900000|2020-09-15 02:45:00|2734.6|2731.1|2736|2732.5|2736.6|2733.1|2733.3|2729.8|442
1600138200000|2020-09-15 02:50:00|2736.2|2732.7|2736.1|2732.6|2737.6|2733.7|2735.2|2731.3|358
1600138500000|2020-09-15 02:55:00|2736|2732.5|2739.7|2736.2|2740.1|2736.4|2735|2731.5|441
1600138800000|2020-09-15 03:00:00|2739.6|2736.1|2743.1|2739.6|2743.6|2739.9|2738.9|2735.4|359
1600139100000|2020-09-15 03:05:00|2743|2739.5|2742.5|2739|2743.7|2740.2|2741.7|2737.4|289
1600139400000|2020-09-15 03:10:00|2742.7|2739.2|2742.1|2738.6|2744.2|2740.2|2741.2|2737.3|336
1600139700000|2020-09-15 03:15:00|2742.2|2738.7|2741.3|2737.8|2744.2|2740|2740.4|2736.9|300
1600140000000|2020-09-15 03:20:00|2741.6|2738.1|2743.1|2739.6|2744.3|2739.9|2741.3|2737.8|344
1600140300000|2020-09-15 03:25:00|2743.2|2739.7|2748.4|2744.9|2748.6|2745.1|2742.5|2739|534
1600140600000|2020-09-15 03:30:00|2748.3|2744.8|2747.2|2743.7|2748.8|2745.3|2745.9|2742.2|456
1600140900000|2020-09-15 03:35:00|2746.7|2743.2|2743.6|2740.1|2746.9|2743.4|2743.2|2739.7|357
1600141200000|2020-09-15 03:40:00|2743.7|2740.2|2742.2|2738.7|2743.7|2740.2|2740.5|2737|378
1600141500000|2020-09-15 03:45:00|2742.4|2738.9|2742.1|2738.6|2742.9|2739.4|2740.6|2737.1|323
1600141800000|2020-09-15 03:50:00|2742.3|2738.8|2742.4|2738.9|2744.3|2740.8|2741.2|2737.7|274
1600142100000|2020-09-15 03:55:00|2742.5|2739|2740.6|2737.1|2742.7|2739|2739.7|2736.2|201
1600142400000|2020-09-15 04:00:00|2740.8|2737.3|2741.2|2737.7|2742.1|2738|2738.4|2734.7|322
1600142700000|2020-09-15 04:05:00|2740.9|2737.4|2740.6|2737.1|2742.6|2737.9|2739.9|2736.4|170
1600143000000|2020-09-15 04:10:00|2740.7|2737.2|2740.8|2737.3|2741.1|2737.6|2739.3|2735.8|136
1600143300000|2020-09-15 04:15:00|2740.9|2737.4|2741.5|2738|2741.9|2738.4|2740|2736.5|190
1600143600000|2020-09-15 04:20:00|2741.4|2737.9|2743.3|2739.8|2744.2|2739.9|2741|2737.2|177
1600143900000|2020-09-15 04:25:00|2743.1|2739.6|2743.8|2740.3|2744.1|2740.6|2742.7|2739.2|151
1600144200000|2020-09-15 04:30:00|2743.9|2740.4|2742.3|2738.8|2744.8|2741.5|2741.9|2738.1|222
1600144500000|2020-09-15 04:35:00|2742.4|2738.9|2741.7|2738.2|2743.1|2739.6|2741.4|2736.8|140
1600144800000|2020-09-15 04:40:00|2741.9|2738.4|2743.7|2740.2|2744.4|2740.5|2741.4|2736.5|158
1600145100000|2020-09-15 04:45:00|2743.6|2740.1|2744.9|2741.4|2745.6|2742.1|2742.2|2738.4|178
1600145400000|2020-09-15 04:50:00|2745|2741.5|2744.9|2741.4|2746.1|2742.1|2744.4|2740|126
1600145700000|2020-09-15 04:55:00|2745|2741.5|2744.6|2741.1|2745.7|2741.8|2744.4|2739.7|150
1600146000000|2020-09-15 05:00:00|2744.5|2741|2748.5|2745|2750.9|2746.2|2744.5|2741|346
1600146300000|2020-09-15 05:05:00|2748.6|2745.1|2747.8|2744.3|2749.1|2745.6|2747.2|2742.7|196
1600146600000|2020-09-15 05:10:00|2747.7|2744.2|2747.6|2744.1|2749.3|2745.3|2746.9|2743.4|227
1600146900000|2020-09-15 05:15:00|2747.9|2744.4|2748.1|2744.6|2748.4|2744.9|2746.5|2741.5|237
1600147200000|2020-09-15 05:20:00|2748.6|2742.6|2749.7|2746.2|2750.3|2747.2|2747.8|2742.6|184
1600147500000|2020-09-15 05:25:00|2749.5|2746|2749.1|2745.6|2750.8|2747.2|2748.8|2744.7|275
1600147800000|2020-09-15 05:30:00|2749.2|2745.7|2751.2|2747.7|2754.6|2751.1|2749.1|2745.6|835
1600148100000|2020-09-15 05:35:00|2751.4|2747.9|2752.1|2748.6|2753|2749.5|2749.9|2745.8|556
1600148400000|2020-09-15 05:40:00|2751.9|2748.4|2749.3|2745.8|2753.1|2749.6|2748.2|2744.7|569
1600148700000|2020-09-15 05:45:00|2749.1|2745.6|2749.5|2746|2750.1|2746.7|2747.5|2744.3|486
1600149000000|2020-09-15 05:50:00|2749.3|2745.8|2748.3|2744.8|2751.6|2748.1|2748.3|2744.8|448
1600149300000|2020-09-15 05:55:00|2748.8|2745.3|2750.6|2747.1|2751.6|2747.5|2747.6|2744.1|388
1600149600000|2020-09-15 06:00:00|2750.8|2747.3|2743.6|2740.1|2752.4|2748.9|2742.6|2739.1|686
1600149900000|2020-09-15 06:05:00|2743.5|2740|2745|2741.5|2748.1|2743.4|2742.5|2739|506
1600150200000|2020-09-15 06:10:00|2744.9|2741.4|2745.2|2741.7|2748.3|2744.6|2743.6|2740.1|417
1600150500000|2020-09-15 06:15:00|2744.7|2741.2|2745.3|2741.8|2747.4|2743.9|2743.4|2739.9|472
1600150800000|2020-09-15 06:20:00|2745.2|2741.7|2751.7|2748.2|2753.3|2749.8|2743.6|2740.1|596
1600151100000|2020-09-15 06:25:00|2751.8|2748.3|2748.3|2744.8|2753.2|2750|2747.6|2744.1|453
1600151400000|2020-09-15 06:30:00|2748.4|2744.9|2741|2737.5|2749|2745.5|2740.3|2736.8|464
1600151700000|2020-09-15 06:35:00|2741.1|2737.6|2739.8|2736.3|2742.9|2739.4|2739.4|2735.9|418
1600152000000|2020-09-15 06:40:00|2739.7|2736.2|2737.8|2734.3|2739.8|2736.3|2736.9|2733.4|565
1600152300000|2020-09-15 06:45:00|2738.3|2734.8|2733.4|2729.9|2738.3|2734.8|2731.8|2728.3|737
1600152600000|2020-09-15 06:50:00|2733.6|2730.1|2737.6|2734.1|2738.1|2735.2|2733.4|2729.9|523
1600152900000|2020-09-15 06:55:00|2737.5|2734|2737.7|2734.2|2737.9|2734.5|2732.9|2730.2|511
1600153200000|2020-09-15 07:00:00|2737.6|2734.1|2737.2|2733.7|2740|2736.9|2734.4|2731.4|767
1600153500000|2020-09-15 07:05:00|2736.8|2733.3|2733.3|2729.8|2737|2734|2730.6|2728|639
1600153800000|2020-09-15 07:10:00|2733.4|2729.9|2732|2728.5|2734.3|2731.9|2728.7|2726.1|641
1600154100000|2020-09-15 07:15:00|2731.9|2728.4|2733.6|2730.1|2735|2731.5|2730.7|2727.8|499
1600154400000|2020-09-15 07:20:00|2733.7|2730.2|2738.2|2734.7|2741.2|2737.7|2733.3|2729.9|624
1600154700000|2020-09-15 07:25:00|2738.1|2734.6|2738.4|2734.9|2740.3|2737.4|2737.4|2733.9|448
1600155000000|2020-09-15 07:30:00|2738.2|2734.7|2733.6|2730.1|2739.5|2736|2733.5|2730|384
1600155300000|2020-09-15 07:35:00|2733.7|2730.2|2736.6|2733.1|2736.8|2733.3|2729.9|2726.4|388
1600155600000|2020-09-15 07:40:00|2736.3|2732.8|2724.5|2721|2736.3|2732.8|2724.1|2720.6|586
1600155900000|2020-09-15 07:45:00|2724.4|2720.9|2726.2|2722.7|2727.9|2724.4|2723|2719|461
1600156200000|2020-09-15 07:50:00|2726.3|2722.8|2727.5|2725.5|2729.6|2726.8|2725.1|2721.6|455
1600156500000|2020-09-15 07:55:00|2727.4|2725.4|2730.6|2727.1|2731.8|2729|2726.4|2723.8|427
1600156800000|2020-09-15 08:00:00|2730.9|2727.4|2732.3|2728.8|2733.7|2730.2|2729.6|2726.9|554
1600157100000|2020-09-15 08:05:00|2732.1|2728.6|2731.4|2727.9|2735.3|2731.8|2731.3|2727.8|470
1600157400000|2020-09-15 08:10:00|2731.5|2728|2731.2|2727.7|2735.2|2731.7|2730.8|2727.3|512
1600157700000|2020-09-15 08:15:00|2731.4|2727.9|2733.2|2729.7|2733.2|2729.7|2727.9|2724.4|488
1600158000000|2020-09-15 08:20:00|2733|2729.5|2735.3|2731.8|2735.8|2732.3|2732|2728.5|421
1600158300000|2020-09-15 08:25:00|2734.8|2731.3|2734.8|2731.3|2736|2732.5|2733.6|2730.1|465
1600158600000|2020-09-15 08:30:00|2735|2731.5|2734.8|2731.3|2735.6|2732.1|2732.8|2729.3|456
1600158900000|2020-09-15 08:35:00|2734.7|2731.2|2733.5|2730|2735.1|2732.1|2731.5|2728.7|279
1600159200000|2020-09-15 08:40:00|2733.7|2730.2|2735.4|2731.9|2735.8|2732.3|2733.2|2729.7|259
1600159500000|2020-09-15 08:45:00|2735.5|2732|2736.8|2733.3|2737.2|2733.7|2734|2730.5|401
1600159800000|2020-09-15 08:50:00|2736.7|2733.2|2737.3|2733.8|2739.8|2736.3|2736.5|2733|406
1600160100000|2020-09-15 08:55:00|2737.4|2733.9|2738.5|2735|2740.2|2736.7|2737.4|2733.9|371
1600160400000|2020-09-15 09:00:00|2738.4|2734.9|2740.8|2737.3|2742.5|2739|2737.5|2734|629
1600160700000|2020-09-15 09:05:00|2740.9|2737.4|2744.3|2740.8|2744.5|2741|2739.4|2735.9|613
1600161000000|2020-09-15 09:10:00|2744.5|2741|2745.4|2741.9|2747.6|2744.1|2743.9|2740.4|596
1600161300000|2020-09-15 09:15:00|2746|2742.5|2745.4|2741.9|2746.6|2743.1|2743.2|2740.5|553
1600161600000|2020-09-15 09:20:00|2745.1|2741.6|2746.2|2742.7|2746.9|2743.5|2743|2739.5|526
1600161900000|2020-09-15 09:25:00|2745.5|2742|2745.4|2741.9|2747.8|2744.3|2744.4|2741|590
1600162200000|2020-09-15 09:30:00|2745.5|2742|2743.3|2739.8|2745.6|2742.3|2740.4|2737.8|500
1600162500000|2020-09-15 09:35:00|2743.4|2739.9|2744.4|2740.9|2745.4|2742.5|2742.4|2739.1|276
1600162800000|2020-09-15 09:40:00|2744.5|2741|2741.7|2738.2|2744.6|2741.4|2740.6|2737.9|302
1600163100000|2020-09-15 09:45:00|2740.6|2738.6|2742.7|2739.2|2744.1|2741|2738.6|2735.6|437
1600163400000|2020-09-15 09:50:00|2742.8|2739.3|2746.2|2742.7|2746.4|2742.9|2742.1|2738.8|373
1600163700000|2020-09-15 09:55:00|2746|2742.5|2743.5|2740|2747.1|2743.6|2742.7|2739.2|380
1600164000000|2020-09-15 10:00:00|2743.7|2740.2|2746.3|2742.8|2746.7|2743.2|2743.3|2739.8|388
1600164300000|2020-09-15 10:05:00|2746.4|2742.9|2745.7|2742.2|2747.2|2743.7|2744.5|2741|322
1600164600000|2020-09-15 10:10:00|2745.8|2742.3|2743.9|2740.4|2747.5|2744|2743.2|2739.7|480
1600164900000|2020-09-15 10:15:00|2744|2740.5|2743.4|2739.9|2744.2|2741.3|2741|2737.8|335
1600165200000|2020-09-15 10:20:00|2743.5|2740|2745.9|2742.4|2746.1|2743.2|2742.5|2739.4|362
1600165500000|2020-09-15 10:25:00|2746.1|2742.6|2747.5|2744|2748.7|2745.2|2744.7|2741.4|439
1600165800000|2020-09-15 10:30:00|2747.7|2744.2|2747.6|2744.1|2748.7|2745.2|2746.2|2743|451
1600166100000|2020-09-15 10:35:00|2747.4|2743.9|2747.9|2744.4|2749.1|2745.6|2746.8|2743.7|601
1600166400000|2020-09-15 10:40:00|2748.3|2744.8|2748.1|2744.6|2749|2745.5|2746.9|2743.4|398
1600166700000|2020-09-15 10:45:00|2748.5|2745|2749.3|2745.8|2750|2746.5|2747.1|2744.1|415
1600167000000|2020-09-15 10:50:00|2749.4|2745.9|2755.7|2752.2|2756.1|2752.6|2748.6|2745.2|590
1600167300000|2020-09-15 10:55:00|2756|2752.5|2756.5|2753|2758.8|2755.3|2754.4|2750.9|681
1600167600000|2020-09-15 11:00:00|2756.6|2753.1|2755|2751.5|2761.2|2757.7|2754.4|2750.9|704
1600167900000|2020-09-15 11:05:00|2755.1|2751.6|2755.4|2753.4|2756.7|2753.7|2754|2750.5|623
1600168200000|2020-09-15 11:10:00|2755.3|2753.3|2751.2|2747.7|2756.4|2753.5|2750.6|2747.6|424
1600168500000|2020-09-15 11:15:00|2751.3|2747.8|2751.5|2748|2752.1|2749.2|2750|2746.8|441
1600168800000|2020-09-15 11:20:00|2751.4|2747.9|2749.1|2745.6|2754|2750.5|2749.1|2745.6|560
1600169100000|2020-09-15 11:25:00|2749.2|2745.7|2748|2744.5|2749.9|2746.4|2745.5|2742.7|721
1600169400000|2020-09-15 11:30:00|2747.8|2745.8|2752.3|2748.8|2753.8|2750.8|2747.5|2744.4|471
1600169700000|2020-09-15 11:35:00|2752.4|2748.9|2754.7|2751.2|2755.1|2751.6|2751.7|2748.5|315
1600170000000|2020-09-15 11:40:00|2754.6|2751.1|2751.7|2748.2|2754.8|2751.3|2750.6|2747.1|308
1600170300000|2020-09-15 11:45:00|2751.6|2748.1|2751.4|2747.9|2752.9|2749.4|2751.3|2747.8|210
1600170600000|2020-09-15 11:50:00|2751.3|2747.8|2752.3|2748.8|2753.5|2750|2750.5|2747|266
1600170900000|2020-09-15 11:55:00|2752.2|2748.7|2750.3|2746.8|2754.2|2751.4|2749.5|2746.8|538
1600171200000|2020-09-15 12:00:00|2750.2|2746.7|2753.5|2750|2753.9|2750.4|2749.6|2746.1|532
1600171500000|2020-09-15 12:05:00|2753.6|2750.1|2759.6|2756.1|2760.3|2757.3|2753.6|2750.1|487
1600171800000|2020-09-15 12:10:00|2759.5|2756|2762.5|2759|2764.6|2761.5|2758.2|2755.2|658
1600172100000|2020-09-15 12:15:00|2762.6|2759.1|2757.7|2754.2|2763.5|2760.7|2756.2|2752.7|760
1600172400000|2020-09-15 12:20:00|2757.8|2754.3|2754.9|2751.4|2760.1|2756.6|2753.3|2750.1|802
1600172700000|2020-09-15 12:25:00|2755.6|2752.1|2753.9|2750.4|2757.8|2754.3|2752.4|2748.9|606
1600173000000|2020-09-15 12:30:00|2754|2750.5|2751.8|2748.3|2754.2|2750.7|2748.1|2744.6|697
1600173300000|2020-09-15 12:35:00|2752|2748.5|2750.7|2747.2|2753.1|2749.6|2748.5|2745|634
1600173600000|2020-09-15 12:40:00|2750.9|2747.4|2750|2748|2751.5|2748.1|2747.9|2744.4|722
1600173900000|2020-09-15 12:45:00|2750.7|2747.2|2745|2741.5|2751.8|2748.9|2743.2|2739.7|776
1600174200000|2020-09-15 12:50:00|2745.1|2741.6|2745.6|2742.1|2747.9|2745.1|2744.3|2740.8|688
1600174500000|2020-09-15 12:55:00|2746|2742.5|2748|2744.5|2750.3|2747.2|2745.3|2741.8|697
1600174800000|2020-09-15 13:00:00|2747.7|2744.2|2751.8|2748.3|2752|2749.3|2744.8|2741.3|767
1600175100000|2020-09-15 13:05:00|2751.9|2748.4|2744.1|2740.6|2752.4|2749.6|2742.9|2739.4|704
1600175400000|2020-09-15 13:10:00|2744.5|2741|2744.4|2740.9|2747.5|2744.5|2743.8|2740.4|495
1600175700000|2020-09-15 13:15:00|2744.5|2741|2748|2744.5|2749|2745.5|2742|2738.7|542
1600176000000|2020-09-15 13:20:00|2748.1|2744.6|2738.5|2735|2748.1|2744.6|2737.3|2733.8|722
1600176300000|2020-09-15 13:25:00|2738.6|2735.1|2734.4|2730.9|2739.2|2736.4|2728.7|2725.2|991
1600176600000|2020-09-15 13:30:00|2734.2|2730.7|2733|2729.5|2739.5|2736|2729.5|2726|1163
1600176900000|2020-09-15 13:35:00|2733.1|2729.6|2736.1|2732.6|2737.6|2734.1|2730.6|2727.9|1164
1600177200000|2020-09-15 13:40:00|2736.2|2732.7|2739.2|2735.7|2741.3|2738.3|2735.1|2732.3|1102
1600177500000|2020-09-15 13:45:00|2739.3|2735.8|2721.5|2718|2740.3|2737.4|2720.9|2717.4|972
1600177800000|2020-09-15 13:50:00|2721.7|2718.2|2715.6|2712.1|2721.7|2718.2|2708.6|2705.1|1578
1600178100000|2020-09-15 13:55:00|2715.2|2711.7|2719.2|2715.7|2719.5|2716|2705.8|2702.3|1287
1600178400000|2020-09-15 14:00:00|2719.3|2715.8|2715.6|2712.1|2719.3|2715.8|2708.4|2704.9|1380
1600178700000|2020-09-15 14:05:00|2715.7|2712.2|2705.8|2702.3|2715.8|2712.3|2702.5|2699|1428
1600179000000|2020-09-15 14:10:00|2705.7|2702.2|2712|2708.5|2714.6|2711.1|2704.6|2701.1|1243
1600179300000|2020-09-15 14:15:00|2711.9|2708.4|2715.9|2712.4|2717.5|2714.3|2709.7|2706.2|1008
1600179600000|2020-09-15 14:20:00|2715.8|2712.3|2713.5|2710|2717.5|2714|2711.6|2708.1|834
1600179900000|2020-09-15 14:25:00|2713.4|2709.9|2717.4|2713.9|2717.8|2714.3|2711.1|2707.6|983
1600180200000|2020-09-15 14:30:00|2717.3|2713.8|2719.1|2715.6|2721.4|2717.9|2712.3|2708.8|1169
1600180500000|2020-09-15 14:35:00|2718.8|2715.3|2717.2|2713.7|2723.6|2720.1|2716.6|2713.1|1212
1600180800000|2020-09-15 14:40:00|2717.1|2713.6|2709.2|2705.7|2717.2|2713.7|2708.4|2704.9|1305
1600181100000|2020-09-15 14:45:00|2709.3|2705.8|2713.3|2709.8|2714.7|2711.2|2707.1|2703.6|1061
1600181400000|2020-09-15 14:50:00|2713.4|2709.9|2720.2|2716.7|2721.7|2718.2|2713.3|2709.8|1035
1600181700000|2020-09-15 14:55:00|2720.1|2716.6|2720.8|2717.3|2722.2|2718.7|2716.6|2713.1|1032
1600182000000|2020-09-15 15:00:00|2721|2717.5|2717.3|2713.8|2721|2717.5|2716|2712.5|959
1600182300000|2020-09-15 15:05:00|2717.6|2714.1|2719.6|2716.1|2720.4|2716.9|2715.7|2712.2|902
1600182600000|2020-09-15 15:10:00|2719.7|2716.2|2718.2|2714.7|2721.1|2717.6|2717.1|2714|822
1600182900000|2020-09-15 15:15:00|2718.1|2714.6|2719.3|2715.8|2721|2717.5|2717.3|2714.4|523
1600183200000|2020-09-15 15:20:00|2719.2|2715.7|2715.2|2711.7|2719.3|2715.8|2714.8|2711.3|574
1600183500000|2020-09-15 15:25:00|2715.1|2711.6|2715.2|2711.7|2716.7|2713.4|2711.8|2708.3|613
1600183800000|2020-09-15 15:30:00|2715.4|2711.9|2717.9|2714.4|2718.1|2714.6|2713.3|2709.8|565
1600184100000|2020-09-15 15:35:00|2717.8|2714.3|2717.6|2714.1|2719.1|2715.8|2716|2712.5|387
1600184400000|2020-09-15 15:40:00|2717.5|2714|2717.7|2714.2|2719.7|2717|2716.9|2713.9|415
1600184700000|2020-09-15 15:45:00|2717.3|2713.8|2716.1|2712.6|2717.9|2714.6|2713.3|2710|509
1600185000000|2020-09-15 15:50:00|2716.2|2712.7|2713.6|2711.6|2716.8|2713.9|2713.6|2710.5|611
1600185300000|2020-09-15 15:55:00|2713.4|2711.4|2711.9|2708.4|2714.5|2711.4|2710.1|2707.1|685
1600185600000|2020-09-15 16:00:00|2711.8|2708.3|2717.8|2715.8|2720.1|2717.4|2709.8|2706.4|827
1600185900000|2020-09-15 16:05:00|2717.9|2715.9|2715.6|2713.6|2720.5|2717.6|2715|2712.5|664
1600186200000|2020-09-15 16:10:00|2715.4|2713.4|2718.5|2716.5|2719.4|2716.5|2715|2711.7|616
1600186500000|2020-09-15 16:15:00|2718.3|2716.3|2720.5|2718.5|2721.9|2718.5|2717.6|2714.7|557
1600186800000|2020-09-15 16:20:00|2721.9|2718.4|2720.6|2717.1|2722.2|2719|2718.2|2715.5|512
1600187100000|2020-09-15 16:25:00|2720.5|2717|2722|2718.5|2723.2|2720.1|2719.1|2716.4|505
1600187400000|2020-09-15 16:30:00|2721.8|2718.3|2723.3|2719.8|2724.4|2720.9|2721.8|2718.3|343
1600187700000|2020-09-15 16:35:00|2722.6|2720.6|2725.1|2721.6|2725.7|2722.4|2721.8|2718.7|339
1600188000000|2020-09-15 16:40:00|2725|2721.5|2725.7|2722.2|2726.8|2723.5|2724.5|2721.2|319
1600188300000|2020-09-15 16:45:00|2725.3|2721.8|2727.1|2723.6|2728.1|2724.6|2724.2|2721.1|330
1600188600000|2020-09-15 16:50:00|2727.6|2724.1|2726.1|2722.6|2727.6|2724.1|2724|2721|357
1600188900000|2020-09-15 16:55:00|2726|2722.5|2726.5|2723|2727.6|2724.6|2724.9|2721.9|306
1600189200000|2020-09-15 17:00:00|2726.6|2723.1|2725.8|2722.3|2728.4|2725.4|2725.6|2722.1|427
1600189500000|2020-09-15 17:05:00|2725.9|2722.4|2727.5|2724|2728.3|2725.2|2724.1|2721.4|402
1600189800000|2020-09-15 17:10:00|2727.6|2724.1|2726.8|2723.3|2729.8|2726.3|2726|2723.3|270
1600190100000|2020-09-15 17:15:00|2727.1|2723.6|2729.3|2725.8|2729.5|2726.5|2726.1|2723.2|290
1600190400000|2020-09-15 17:20:00|2729.2|2725.7|2728.2|2724.7|2733.2|2729.7|2726.9|2723.7|465
1600190700000|2020-09-15 17:25:00|2728.1|2724.6|2727.3|2723.8|2729.9|2726.8|2726.6|2723.1|325
1600191000000|2020-09-15 17:30:00|2727.2|2723.7|2726.7|2723.2|2728.3|2724.8|2723.7|2720.2|463
1600191300000|2020-09-15 17:35:00|2726.6|2723.1|2725.2|2721.7|2727|2723.5|2724.6|2721.1|291
1600191600000|2020-09-15 17:40:00|2724.8|2721.3|2723.5|2720|2725.5|2722.5|2722.6|2719.8|391
1600191900000|2020-09-15 17:45:00|2723.6|2720.1|2724.7|2721.2|2725.2|2722|2722.4|2718.9|347
1600192200000|2020-09-15 17:50:00|2724.8|2721.3|2723.7|2720.2|2726.3|2722.8|2723.4|2720.1|325
1600192500000|2020-09-15 17:55:00|2723.8|2720.3|2722.9|2719.4|2725.1|2722.1|2721.9|2718.7|365
1600192800000|2020-09-15 18:00:00|2722.8|2719.3|2719.6|2716.1|2724.5|2721|2718.8|2715.9|368
1600193100000|2020-09-15 18:05:00|2719.9|2716.4|2718.5|2715|2721.6|2717.6|2716.9|2714|341
1600193400000|2020-09-15 18:10:00|2718.6|2715.1|2719.6|2716.1|2721.1|2718.4|2717.9|2715.1|271
1600193700000|2020-09-15 18:15:00|2719.7|2716.2|2721|2719|2722.5|2719.5|2717.9|2715.2|221
1600194000000|2020-09-15 18:20:00|2721.1|2719.1|2721.2|2719.2|2724|2721.3|2721|2718.3|308
1600194300000|2020-09-15 18:25:00|2721.3|2719.3|2722.2|2720.2|2723.6|2720.6|2719.9|2716.7|306
1600194600000|2020-09-15 18:30:00|2722.1|2720.1|2719.4|2715.9|2723.2|2720.2|2717.9|2715.1|262
1600194900000|2020-09-15 18:35:00|2719.3|2715.8|2724.4|2720.9|2724.5|2721.5|2718.9|2715.8|256
1600195200000|2020-09-15 18:40:00|2724.3|2720.8|2725.4|2723.4|2726.8|2724.1|2724.1|2720.8|182
1600195500000|2020-09-15 18:45:00|2725.5|2723.5|2726.9|2723.4|2726.9|2723.9|2724.8|2722.1|151
1600195800000|2020-09-15 18:50:00|2726.2|2724.2|2725.4|2723.4|2726.9|2724.2|2724|2721|145
1600196100000|2020-09-15 18:55:00|2725.3|2723.3|2726.3|2724.3|2727|2724.3|2723.3|2720.6|261
1600196400000|2020-09-15 19:00:00|2726.2|2724.2|2723.3|2721.3|2727|2724.2|2722|2719.2|302
1600196700000|2020-09-15 19:05:00|2724.1|2720.6|2719.5|2717.5|2724.1|2721.2|2718.3|2714.8|472
1600197000000|2020-09-15 19:10:00|2720.4|2716.9|2717.9|2715.9|2720.9|2718|2717.8|2714.7|363
1600197300000|2020-09-15 19:15:00|2717.7|2715.7|2717|2715|2720.2|2717.5|2716.7|2713.9|473
1600197600000|2020-09-15 19:20:00|2717.8|2714.3|2713.8|2711.8|2717.8|2715.1|2713.3|2710.6|372
1600197900000|2020-09-15 19:25:00|2713.9|2711.9|2716|2712.5|2716.6|2714|2713.9|2711.1|347
1600198200000|2020-09-15 19:30:00|2715.8|2712.3|2711.2|2709.2|2716.2|2713.5|2711.1|2708.4|262
1600198500000|2020-09-15 19:35:00|2711.1|2709.1|2708.7|2706.7|2712.4|2709.7|2707.9|2704.7|325
1600198800000|2020-09-15 19:40:00|2708.8|2706.8|2708.8|2705.3|2710.2|2707.5|2707.2|2704.4|216
1600199100000|2020-09-15 19:45:00|2708.7|2705.2|2710.9|2707.4|2711|2708.2|2707.2|2704.5|323
1600199400000|2020-09-15 19:50:00|2710.8|2707.3|2713.5|2711.5|2714.1|2711.5|2709.8|2706.8|348
1600199700000|2020-09-15 19:55:00|2713.4|2711.4|2714.7|2711.2|2715.1|2711.6|2711.4|2708.9|422
1600200000000|2020-09-15 20:00:00|2714.6|2711.1|2715.7|2712.2|2716|2712.9|2713.3|2710.5|193
1600200300000|2020-09-15 20:05:00|2715.9|2712.4|2715.3|2713.3|2717.1|2713.8|2714.6|2711.9|106
1600200600000|2020-09-15 20:10:00|2715.2|2713.2|2716.1|2712.6|2716.4|2713.2|2713.3|2710.4|167
1600200900000|2020-09-15 20:15:00|2716|2712.5|2715.9|2713.9|2717.1|2713.9|2713.6|2710.8|140
1600201200000|2020-09-15 20:20:00|2716.3|2712.8|2716|2712.5|2717.4|2714|2714.1|2711.3|117
1600201500000|2020-09-15 20:25:00|2716.1|2712.6|2715.9|2712.4|2716.5|2713|2715.8|2712.3|88
1600201800000|2020-09-15 20:30:00|2716|2712.5|2717.1|2713.6|2717.6|2714.1|2715.5|2712|87
1600202100000|2020-09-15 20:35:00|2717|2713.5|2716.9|2713.4|2717.1|2714.4|2715.9|2712.9|60
1600202400000|2020-09-15 20:40:00|2717|2713.5|2715.5|2712|2717.2|2713.7|2715.4|2711.9|60
1600202700000|2020-09-15 20:45:00|2715.4|2711.9|2714.5|2711|2716.2|2712.1|2714.5|2710.5|112
1600203000000|2020-09-15 20:50:00|2714.4|2710.9|2713.1|2709.6|2714.5|2711|2712.8|2709.3|63
1600203300000|2020-09-15 20:55:00|2713.2|2709.7|2715.8|2712.3|2717.5|2713|2713|2709.5|125
1600207200000|2020-09-15 22:00:00|2717.3|2711.3|2717.5|2714|2720.6|2715.9|2715.8|2711.2|208
1600207500000|2020-09-15 22:05:00|2719.8|2714.3|2718.2|2714.7|2720.8|2715.5|2717.4|2713|236
1600207800000|2020-09-15 22:10:00|2718.3|2714.8|2718.3|2714.8|2720.3|2715.8|2717.2|2713.3|178
1600208100000|2020-09-15 22:15:00|2718.5|2715|2719.3|2715.8|2720.3|2716.8|2717.7|2713.3|155
1600208400000|2020-09-15 22:20:00|2718.9|2715.4|2719.5|2716|2721.1|2717.6|2717.7|2714.2|152
1600208700000|2020-09-15 22:25:00|2719.6|2716.1|2720.4|2716.9|2721.2|2717.7|2719|2715.4|168
1600209000000|2020-09-15 22:30:00|2720.7|2717.2|2719.9|2716.4|2720.9|2717.4|2718.3|2714.5|126
1600209300000|2020-09-15 22:35:00|2718.8|2715.3|2718.9|2713.4|2720.3|2716.1|2716.8|2712.7|174
1600209600000|2020-09-15 22:40:00|2717.6|2714.1|2716.2|2712.7|2719.7|2714.8|2715.9|2711.5|162
1600209900000|2020-09-15 22:45:00|2715.8|2712.3|2716.3|2712.8|2720.1|2713.7|2714.3|2709.8|181
1600210200000|2020-09-15 22:50:00|2716.2|2712.7|2716.3|2712.8|2718.9|2713.3|2715.1|2710.1|160
1600210500000|2020-09-15 22:55:00|2716.8|2711.7|2716|2712.5|2717.6|2713.6|2715.3|2710.9|150
1600210800000|2020-09-15 23:00:00|2715.5|2712|2715.5|2712|2717.6|2713.7|2714.4|2710.1|170
1600211100000|2020-09-15 23:05:00|2715.4|2711.9|2713.8|2710.3|2717.3|2712|2713.6|2709.6|137
1600211400000|2020-09-15 23:10:00|2714|2710.5|2713.7|2710.2|2717.6|2711.7|2713.1|2708.6|150
1600211700000|2020-09-15 23:15:00|2713.5|2710|2714.2|2710.7|2715.6|2712.1|2712.9|2709.4|159
1600212000000|2020-09-15 23:20:00|2714|2710.5|2712.9|2709.4|2715.5|2711.1|2711.6|2708.1|182
1600212300000|2020-09-15 23:25:00|2712.5|2709|2714.6|2711.1|2715.4|2711.9|2712.1|2708|189
1600212600000|2020-09-15 23:30:00|2714.8|2711.3|2713.3|2709.8|2714.8|2711.3|2712.8|2709.3|193
1600212900000|2020-09-15 23:35:00|2713.4|2709.9|2712.1|2708.6|2714|2710.5|2710.4|2706.2|189
1600213200000|2020-09-15 23:40:00|2711.9|2708.4|2712.6|2709.1|2713.9|2710.4|2711.8|2707.8|147
1600213500000|2020-09-15 23:45:00|2712.7|2709.2|2712|2708.5|2714|2710.5|2711.5|2708|161
1600213800000|2020-09-15 23:50:00|2711.7|2708.2|2713.3|2709.8|2714|2710.5|2710.2|2706.7|155
1600214100000|2020-09-15 23:55:00|2713.1|2709.6|2714.6|2711.1|2718|2712.8|2712.3|2708.2|200
1600214400000|2020-09-16 00:00:00|2714.7|2711.2|2715.2|2711.7|2718.2|2713.9|2713.3|2709.8|295
1600214700000|2020-09-16 00:05:00|2715.3|2711.8|2712.6|2709.1|2716.8|2712.2|2712.3|2708.1|268
1600215000000|2020-09-16 00:10:00|2712.5|2709|2708.9|2705.4|2713.8|2710.3|2707.3|2703.8|355
1600215300000|2020-09-16 00:15:00|2708.6|2705.1|2714.1|2710.6|2716.7|2711|2708.3|2704.8|449
1600215600000|2020-09-16 00:20:00|2714.6|2711.1|2713.3|2709.8|2716.6|2711.1|2712.5|2709|251
1600215900000|2020-09-16 00:25:00|2713|2709.5|2714.6|2711.1|2717.6|2711.8|2712.8|2708.9|202
1600216200000|2020-09-16 00:30:00|2714.7|2711.2|2716.1|2712.6|2718.7|2713|2714.2|2710.3|235
1600216500000|2020-09-16 00:35:00|2716.9|2711.8|2714.9|2711.4|2717.4|2712.9|2714.6|2710.3|199
1600216800000|2020-09-16 00:40:00|2714.8|2711.3|2716.7|2713.2|2718.8|2713.9|2713.6|2709|307
1600217100000|2020-09-16 00:45:00|2716.8|2713.3|2715.6|2712.1|2719.2|2713.4|2715|2710.8|308
1600217400000|2020-09-16 00:50:00|2715.5|2712|2715.9|2712.4|2719.3|2713.5|2715|2710|259
1600217700000|2020-09-16 00:55:00|2715.8|2712.3|2715.9|2712.4|2717|2713.2|2714.7|2709.7|180
1600218000000|2020-09-16 01:00:00|2715.7|2712.2|2713.2|2709.7|2719.8|2716.3|2710.5|2705.7|793
1600218300000|2020-09-16 01:05:00|2712.8|2709.3|2711.4|2707.9|2714.4|2710.3|2710.1|2705.2|493
1600218600000|2020-09-16 01:10:00|2711.3|2707.8|2709|2705.5|2711.6|2707.8|2704.6|2700.9|698
1600218900000|2020-09-16 01:15:00|2709.1|2705.6|2712.6|2709.1|2716.1|2710.7|2705.6|2700.3|600
1600219200000|2020-09-16 01:20:00|2712.3|2708.8|2716.4|2712.9|2719.4|2713.1|2712|2708.2|473
1600219500000|2020-09-16 01:25:00|2716.3|2712.8|2718.7|2715.2|2721.4|2715.9|2713.9|2710.2|432
1600219800000|2020-09-16 01:30:00|2718.6|2715.1|2722.6|2719.1|2724.4|2720.3|2718.2|2713.5|586
1600220100000|2020-09-16 01:35:00|2722.5|2719|2723.2|2719.7|2723.8|2720.2|2721.5|2717.3|507
1600220400000|2020-09-16 01:40:00|2723.3|2719.8|2721.5|2718|2723.6|2720.1|2720.6|2717.1|421
1600220700000|2020-09-16 01:45:00|2721.4|2717.9|2725|2721.5|2726.2|2722.7|2720.2|2717.2|368
1600221000000|2020-09-16 01:50:00|2725.1|2721.6|2724.4|2720.9|2725.9|2722.4|2723.8|2720|359
1600221300000|2020-09-16 01:55:00|2724.3|2720.8|2726.2|2722.7|2726.9|2723|2723|2719.3|412
1600221600000|2020-09-16 02:00:00|2726.1|2722.6|2728.5|2725|2729.8|2726.3|2726|2722.5|496
1600221900000|2020-09-16 02:05:00|2728.9|2725.4|2724.7|2721.2|2730.1|2726|2724.3|2720.1|426
1600222200000|2020-09-16 02:10:00|2724.8|2721.3|2728.4|2724.9|2728.4|2724.9|2724.1|2718.8|366
1600222500000|2020-09-16 02:15:00|2728.1|2724.6|2724.9|2721.4|2728.7|2725.2|2724|2718.9|300
1600222800000|2020-09-16 02:20:00|2725|2721.5|2725.5|2722|2726.5|2723|2723.9|2720.4|221
1600223100000|2020-09-16 02:25:00|2725.8|2722.3|2727.5|2724|2729.4|2724.6|2724.4|2720.9|209
1600223400000|2020-09-16 02:30:00|2727.9|2724.4|2727.3|2723.8|2731.6|2725.1|2725.8|2722|280
1600223700000|2020-09-16 02:35:00|2727.6|2724.1|2729.8|2726.3|2734.9|2730.2|2727.1|2722.5|661
1600224000000|2020-09-16 02:40:00|2728.6|2725.1|2728.9|2723.8|2732.4|2728|2727.5|2723.4|480
1600224300000|2020-09-16 02:45:00|2728.1|2724.6|2725.9|2720.9|2730.3|2724.9|2724.7|2720.5|506
1600224600000|2020-09-16 02:50:00|2726.5|2720.7|2725.4|2721.9|2728.8|2723.4|2724.4|2720.1|443
1600224900000|2020-09-16 02:55:00|2725.2|2721.7|2726.2|2722.7|2728.5|2723.6|2724.2|2720.1|243
1600225200000|2020-09-16 03:00:00|2726.4|2722.9|2728.8|2725.3|2729.5|2726|2725.2|2721.4|335
1600225500000|2020-09-16 03:05:00|2729|2725.5|2728.3|2724.8|2730.9|2727.4|2727.7|2723.6|358
1600225800000|2020-09-16 03:10:00|2728.1|2724.6|2726.4|2724.4|2731.4|2725.9|2725.7|2721.8|325
1600226100000|2020-09-16 03:15:00|2727.1|2723.6|2727.1|2723.6|2729.5|2725.6|2725.3|2721.8|375
1600226400000|2020-09-16 03:20:00|2727|2723.5|2727|2723.5|2731.1|2725.2|2726.3|2721.5|430
1600226700000|2020-09-16 03:25:00|2727.2|2723.7|2727.3|2723.8|2729.8|2726.3|2726|2722.4|306
1600227000000|2020-09-16 03:30:00|2727.5|2724|2728|2724.5|2730.1|2725.9|2727|2722.2|271
1600227300000|2020-09-16 03:35:00|2728.2|2724.7|2728.1|2724.6|2730.9|2725.9|2726.5|2721.3|252
1600227600000|2020-09-16 03:40:00|2727.3|2725.3|2726.7|2723.2|2730.5|2725.3|2726|2721.9|259
1600227900000|2020-09-16 03:45:00|2726.5|2723|2728.7|2725.2|2730.6|2725.4|2725.9|2721.7|226
1600228200000|2020-09-16 03:50:00|2728.8|2725.3|2727.4|2723.9|2731.1|2726.3|2727.1|2722.2|249
1600228500000|2020-09-16 03:55:00|2727.5|2724|2727.8|2724.3|2729.4|2726.3|2727|2723.7|197
1600228800000|2020-09-16 04:00:00|2727.6|2724.1|2728.9|2725.4|2730.5|2726.2|2726.9|2723.4|210
1600229100000|2020-09-16 04:05:00|2729|2725.5|2729.9|2726.4|2733|2727.2|2727.7|2723.4|231
1600229400000|2020-09-16 04:10:00|2729.6|2726.1|2731.1|2727.6|2731.4|2727.9|2729.3|2725.8|167
1600229700000|2020-09-16 04:15:00|2731|2727.5|2732.4|2728.9|2734.7|2729.4|2730.6|2725.1|181
1600230000000|2020-09-16 04:20:00|2731.9|2728.4|2731|2727.5|2732.5|2729|2730.6|2726.4|193
1600230300000|2020-09-16 04:25:00|2730.8|2727.3|2731|2727.5|2731.7|2727.9|2730|2726.3|165
1600230600000|2020-09-16 04:30:00|2730.4|2726.9|2731.3|2727.8|2733.6|2729.5|2729.8|2725.6|277
1600230900000|2020-09-16 04:35:00|2731.4|2727.9|2730.8|2727.3|2734.4|2728.1|2730.5|2725.9|138
1600231200000|2020-09-16 04:40:00|2732.4|2726.6|2728.7|2725.2|2733.9|2727.6|2728.1|2724.3|214
1600231500000|2020-09-16 04:45:00|2728.4|2724.9|2729.4|2725.9|2732.1|2727.2|2728.2|2723.7|248
1600231800000|2020-09-16 04:50:00|2728.9|2725.4|2729.4|2725.9|2729.5|2726.1|2727.8|2724.7|113
1600232100000|2020-09-16 04:55:00|2729.5|2726|2728.7|2725.2|2734|2727.3|2728.5|2724.4|178
1600232400000|2020-09-16 05:00:00|2728.9|2725.4|2732.6|2729.1|2732.9|2729.4|2728.5|2725.1|297
1600232700000|2020-09-16 05:05:00|2732.4|2728.9|2733.5|2730|2736.3|2731.1|2731|2726.4|373
1600233000000|2020-09-16 05:10:00|2733.4|2729.9|2733|2729.5|2737.4|2732.1|2732.8|2727.8|214
1600233300000|2020-09-16 05:15:00|2734|2728.7|2732.6|2729.1|2735.8|2730.7|2732.2|2727|142
1600233600000|2020-09-16 05:20:00|2732.5|2729|2734.2|2730.7|2736.7|2731.6|2732.5|2728|212
1600233900000|2020-09-16 05:25:00|2734.1|2730.6|2732.8|2729.3|2737.3|2731|2732.2|2727.7|229
1600234200000|2020-09-16 05:30:00|2732.9|2729.4|2734.5|2731|2739.6|2735.5|2732.9|2729.1|548
1600234500000|2020-09-16 05:35:00|2733.4|2729.9|2735.4|2731.9|2737.9|2733.5|2733.4|2729.5|390
1600234800000|2020-09-16 05:40:00|2735.5|2732|2728.8|2725.3|2735.8|2732.3|2728.6|2724.4|460
1600235100000|2020-09-16 05:45:00|2728.7|2725.2|2726.1|2722.6|2730.3|2725.7|2724.7|2720.4|546
1600235400000|2020-09-16 05:50:00|2726|2722.5|2725.2|2721.7|2726.7|2723.2|2723.3|2718.7|330
1600235700000|2020-09-16 05:55:00|2725.6|2722.1|2724.9|2721.4|2727.8|2722.9|2722.2|2716.7|363
1600236000000|2020-09-16 06:00:00|2725.1|2721.6|2723.5|2720|2728.4|2724|2723.2|2717.5|453
1600236300000|2020-09-16 06:05:00|2723.6|2720.1|2723|2717.3|2726.3|2721.9|2720.9|2716.6|432
1600236600000|2020-09-16 06:10:00|2722.8|2717.5|2717.4|2713.9|2722.8|2718.7|2716|2711.7|664
1600236900000|2020-09-16 06:15:00|2717.5|2714|2719.8|2716.3|2720.5|2716.7|2716.7|2711.2|548
1600237200000|2020-09-16 06:20:00|2720.1|2716.6|2719.9|2716.4|2722.2|2717.5|2717.6|2711.3|410
1600237500000|2020-09-16 06:25:00|2720.3|2716.8|2719.3|2715.8|2722.2|2717.9|2718.8|2713.1|331
1600237800000|2020-09-16 06:30:00|2719.4|2715.9|2723.6|2720.1|2726.7|2722.2|2719.1|2713.3|372
1600238100000|2020-09-16 06:35:00|2723.7|2720.2|2724.9|2721.4|2727.9|2722|2723.5|2719.4|294
1600238400000|2020-09-16 06:40:00|2726|2720.7|2728.6|2725.1|2730.7|2725.2|2724.7|2720.3|419
1600238700000|2020-09-16 06:45:00|2728.5|2725|2730.6|2727.1|2732.1|2727.5|2728.5|2723.5|507
1600239000000|2020-09-16 06:50:00|2730.5|2727|2729.4|2725.9|2731.6|2728.1|2728.9|2725.4|459
1600239300000|2020-09-16 06:55:00|2729.5|2726|2730.4|2726.9|2732|2728.5|2728.8|2725.3|470
1600239600000|2020-09-16 07:00:00|2730.5|2727|2729.9|2726.4|2732.5|2729|2729.4|2725.9|358
1600239900000|2020-09-16 07:05:00|2729.6|2726.1|2726.4|2722.9|2730.3|2727.3|2725.3|2722.2|362
1600240200000|2020-09-16 07:10:00|2726.3|2722.8|2731.5|2728|2731.5|2728.5|2725.6|2722.8|518
1600240500000|2020-09-16 07:15:00|2731.4|2727.9|2733.1|2729.6|2733.3|2729.8|2728.2|2724.7|500
1600240800000|2020-09-16 07:20:00|2733.2|2729.7|2731.7|2728.2|2734.5|2731.2|2731.1|2727.6|432
1600241100000|2020-09-16 07:25:00|2731.8|2728.3|2730.3|2726.8|2731.9|2729.3|2729.6|2726.1|391
1600241400000|2020-09-16 07:30:00|2730.7|2727.2|2734.7|2731.2|2736.6|2733.8|2729.5|2726.2|449
1600241700000|2020-09-16 07:35:00|2734.6|2731.1|2732|2728.5|2736|2732.5|2731.1|2727.7|441
1600242000000|2020-09-16 07:40:00|2731.2|2729.2|2733.3|2729.8|2733.5|2730.3|2729.2|2725.9|481
1600242300000|2020-09-16 07:45:00|2733.1|2729.6|2733.4|2729.9|2734.6|2731.6|2731.5|2728.3|396
1600242600000|2020-09-16 07:50:00|2732.9|2730.9|2735.1|2731.6|2737|2734|2732.8|2729.3|363
1600242900000|2020-09-16 07:55:00|2735.2|2731.7|2734.8|2731.3|2735.9|2733.2|2733.5|2730.1|316
1600243200000|2020-09-16 08:00:00|2734.6|2731.1|2735.1|2731.6|2736.6|2733.2|2732.4|2729.2|374
1600243500000|2020-09-16 08:05:00|2734.5|2732.5|2735.8|2733.8|2736.7|2733.8|2733.4|2730.4|419
1600243800000|2020-09-16 08:10:00|2736.5|2733|2745.5|2742|2746.5|2742.9|2735.6|2732.5|520
1600244100000|2020-09-16 08:15:00|2745.6|2742.1|2743.7|2740.2|2746.3|2742.9|2741.4|2738.4|599
1600244400000|2020-09-16 08:20:00|2743.3|2741.3|2743|2741|2744.7|2742.1|2741.5|2738.7|533
1600244700000|2020-09-16 08:25:00|2742.6|2740.6|2742.9|2739.4|2744.4|2741.6|2741|2737.6|452
1600245000000|2020-09-16 08:30:00|2742.7|2739.2|2740.9|2737.4|2744.1|2740.8|2739.7|2736.6|364
1600245300000|2020-09-16 08:35:00|2740.7|2737.2|2739.9|2736.4|2741.2|2737.7|2739.1|2735.6|286
1600245600000|2020-09-16 08:40:00|2740.3|2736.8|2740.3|2736.8|2741.3|2737.8|2738.9|2735.4|257
1600245900000|2020-09-16 08:45:00|2740.2|2736.7|2740.1|2736.6|2741.6|2738.1|2739.2|2735.7|344
1600246200000|2020-09-16 08:50:00|2740|2736.5|2736.1|2732.6|2740.8|2737.3|2736.1|2732.6|329
1600246500000|2020-09-16 08:55:00|2736.4|2732.9|2736.1|2732.6|2736.9|2733.4|2734.6|2731.1|422
1600246800000|2020-09-16 09:00:00|2735.8|2732.3|2739.1|2735.6|2739.8|2736.3|2735.8|2732.3|439
1600247100000|2020-09-16 09:05:00|2739.3|2735.8|2738.1|2734.6|2739.9|2736.4|2737.2|2733.7|253
1600247400000|2020-09-16 09:10:00|2738|2734.5|2738.3|2734.8|2739.6|2736.1|2737.8|2734.3|323
1600247700000|2020-09-16 09:15:00|2738.4|2734.9|2736|2732.5|2738.8|2735.3|2735.7|2732.2|309
1600248000000|2020-09-16 09:20:00|2736.1|2732.6|2740.2|2736.7|2740.9|2737.4|2735.5|2732|464
1600248300000|2020-09-16 09:25:00|2740|2736.5|2741.9|2738.4|2742.7|2739.2|2738.9|2735.4|431
1600248600000|2020-09-16 09:30:00|2742.4|2738.9|2739.4|2735.9|2742.6|2739.1|2738.3|2734.8|525
1600248900000|2020-09-16 09:35:00|2739.2|2735.7|2738.2|2734.7|2741.1|2737.6|2737.1|2733.6|422
1600249200000|2020-09-16 09:40:00|2738|2734.5|2736.6|2733.1|2740.3|2736.8|2736.4|2732.9|315
1600249500000|2020-09-16 09:45:00|2736.4|2732.9|2737.4|2733.9|2737.5|2734|2735.7|2731.8|260
1600249800000|2020-09-16 09:50:00|2737.3|2733.8|2736.2|2732.7|2738.1|2734.6|2734.3|2730.8|414
1600250100000|2020-09-16 09:55:00|2736.1|2732.6|2736.5|2733|2737|2733.5|2734.9|2731.4|335
1600250400000|2020-09-16 10:00:00|2735.8|2732.3|2736.4|2732.9|2737.4|2733.9|2734|2730.5|365
1600250700000|2020-09-16 10:05:00|2736.7|2733.2|2738.3|2734.8|2739.5|2736|2736.4|2732.9|281
1600251000000|2020-09-16 10:10:00|2738.4|2734.9|2738.4|2734.9|2740.5|2737|2737.4|2733.9|262
1600251300000|2020-09-16 10:15:00|2738.6|2735.1|2741.1|2737.6|2742.8|2738.6|2738.4|2734.9|282
1600251600000|2020-09-16 10:20:00|2741.2|2737.7|2738.7|2735.2|2741.5|2738|2738|2734.7|302
1600251900000|2020-09-16 10:25:00|2738.5|2735|2738.7|2735.2|2739.7|2736.8|2737.3|2733.8|295
1600252200000|2020-09-16 10:30:00|2738.6|2735.1|2737.4|2733.9|2740.1|2736.6|2736.7|2733.7|395
1600252500000|2020-09-16 10:35:00|2737.6|2734.1|2736.8|2733.3|2739.3|2735.8|2736.5|2733.3|318
1600252800000|2020-09-16 10:40:00|2737|2733.5|2734.6|2731.1|2737.4|2733.9|2732.7|2729.2|469
1600253100000|2020-09-16 10:45:00|2734.8|2731.3|2736.4|2732.9|2737.4|2733.9|2734.5|2731|342
1600253400000|2020-09-16 10:50:00|2736.5|2733|2739.5|2736|2740|2736.5|2736.3|2732.8|396
1600253700000|2020-09-16 10:55:00|2739.9|2736.4|2740|2736.5|2741.3|2737.8|2738.6|2735.1|410
1600254000000|2020-09-16 11:00:00|2739.6|2736.1|2734.9|2731.4|2740.2|2736.7|2733.2|2730.3|588
1600254300000|2020-09-16 11:05:00|2734.8|2731.3|2732.4|2728.9|2736.2|2732.9|2731.3|2728.2|487
1600254600000|2020-09-16 11:10:00|2732.7|2729.2|2731.2|2727.7|2734|2730.8|2730|2726.5|522
1600254900000|2020-09-16 11:15:00|2731.7|2728.2|2730.7|2727.2|2733|2730|2729.6|2726.7|423
1600255200000|2020-09-16 11:20:00|2730.6|2727.1|2728.8|2725.3|2732.7|2729.5|2727.3|2723.8|452
1600255500000|2020-09-16 11:25:00|2728.3|2726.3|2730.5|2727|2734.1|2731|2728|2725.4|426
1600255800000|2020-09-16 11:30:00|2729.8|2727.8|2728.5|2725|2733.1|2729.6|2728.3|2724.8|461
1600256100000|2020-09-16 11:35:00|2728.4|2724.9|2731.5|2728|2731.6|2728.1|2727.8|2724.3|483
1600256400000|2020-09-16 11:40:00|2731.6|2728.1|2732.6|2729.1|2733.1|2729.6|2731.3|2727.8|285
1600256700000|2020-09-16 11:45:00|2732.8|2729.3|2733.9|2730.4|2735.4|2731.9|2732.7|2729.2|364
1600257000000|2020-09-16 11:50:00|2733.8|2730.3|2733.6|2730.1|2735.9|2732.4|2732.8|2729.3|322
1600257300000|2020-09-16 11:55:00|2733.4|2729.9|2732.7|2729.2|2734.9|2731.4|2731.5|2728|308
1600257600000|2020-09-16 12:00:00|2732.5|2729|2740|2736.5|2740.7|2737.2|2731.7|2728.2|578
1600257900000|2020-09-16 12:05:00|2739.9|2736.4|2741.3|2737.8|2742.3|2739.3|2739|2735.5|355
1600258200000|2020-09-16 12:10:00|2741.5|2738|2737.8|2734.3|2742.8|2739.3|2737.2|2733.7|324
1600258500000|2020-09-16 12:15:00|2737.9|2734.4|2739.2|2735.7|2739.4|2735.9|2737.3|2733.8|360
1600258800000|2020-09-16 12:20:00|2739.1|2735.6|2742.3|2738.8|2742.7|2739.2|2738.1|2734.6|569
1600259100000|2020-09-16 12:25:00|2742.6|2739.1|2741.6|2738.1|2744.9|2741.4|2740.4|2736.9|447
1600259400000|2020-09-16 12:30:00|2741.7|2738.2|2734.6|2731.1|2744.9|2741.4|2734.5|2731|836
1600259700000|2020-09-16 12:35:00|2734.5|2731|2732.9|2729.4|2735.4|2731.9|2731.1|2727.6|806
1600260000000|2020-09-16 12:40:00|2733|2729.5|2732.8|2729.3|2734.4|2730.9|2729.8|2726.3|524
1600260300000|2020-09-16 12:45:00|2733|2729.5|2726.8|2723.3|2733|2729.5|2725.1|2721.6|732
1600260600000|2020-09-16 12:50:00|2726.7|2723.2|2731|2727.5|2732.6|2729.1|2726.4|2722.9|692
1600260900000|2020-09-16 12:55:00|2730.9|2727.4|2731|2727.5|2732.9|2729.4|2729.3|2725.8|622
1600261200000|2020-09-16 13:00:00|2731.2|2727.7|2737.1|2733.6|2738.1|2734.6|2727.9|2724.4|930
1600261500000|2020-09-16 13:05:00|2737.2|2733.7|2739.9|2736.4|2740.5|2737|2735.2|2731.7|699
1600261800000|2020-09-16 13:10:00|2739.6|2736.1|2738|2734.5|2745.2|2741.7|2737.7|2734.2|915
1600262100000|2020-09-16 13:15:00|2737.8|2734.3|2740|2736.5|2740.2|2736.7|2735.9|2732.4|879
1600262400000|2020-09-16 13:20:00|2740.3|2736.8|2737.5|2734|2743.2|2739.7|2736.2|2732.7|737
1600262700000|2020-09-16 13:25:00|2737.7|2734.2|2736|2732.5|2739.3|2735.8|2734.2|2730.7|609
1600263000000|2020-09-16 13:30:00|2736.2|2732.7|2730.3|2726.8|2736.9|2733.4|2729.5|2726|855
1600263300000|2020-09-16 13:35:00|2730.4|2726.9|2732.7|2729.2|2733.2|2729.7|2725.7|2722.2|809
1600263600000|2020-09-16 13:40:00|2732.9|2729.4|2725.8|2722.3|2735.1|2731.6|2725.6|2722.1|787
1600263900000|2020-09-16 13:45:00|2726|2722.5|2729.2|2725.7|2730.8|2727.3|2725.7|2722.2|752
1600264200000|2020-09-16 13:50:00|2729.1|2725.6|2726.3|2722.8|2730.6|2727.1|2724.4|2720.9|813
1600264500000|2020-09-16 13:55:00|2726.1|2722.6|2725.6|2722.1|2727.8|2724.3|2720.8|2717.3|816
1600264800000|2020-09-16 14:00:00|2725.5|2722|2728.8|2725.3|2729.5|2726|2719.2|2715.7|1028
1600265100000|2020-09-16 14:05:00|2728.7|2725.2|2731.3|2727.8|2732.1|2728.9|2726.3|2722.8|1092
1600265400000|2020-09-16 14:10:00|2731.2|2727.7|2730.3|2726.8|2732.1|2728.6|2727.9|2724.4|1023
1600265700000|2020-09-16 14:15:00|2730.2|2726.7|2718.6|2716.6|2731.5|2728.2|2717.3|2713.8|1079
1600266000000|2020-09-16 14:20:00|2718.5|2716.5|2717.9|2715.9|2720.4|2718|2712.7|2710.4|1001
1600266300000|2020-09-16 14:25:00|2718.9|2715.4|2716.8|2713.3|2718.9|2716.3|2713.6|2710.8|1203
1600266600000|2020-09-16 14:30:00|2716.9|2713.4|2720.5|2717|2720.9|2718|2715.5|2712.4|851
1600266900000|2020-09-16 14:35:00|2720.4|2716.9|2724.2|2720.7|2726.3|2722.8|2717.9|2714.9|900
1600267200000|2020-09-16 14:40:00|2724|2720.5|2726.1|2722.6|2728|2725.4|2724|2720.5|857
1600267500000|2020-09-16 14:45:00|2726.3|2722.8|2726.1|2722.6|2727.8|2724.6|2723.9|2720.7|785
1600267800000|2020-09-16 14:50:00|2726.3|2722.8|2728.6|2725.1|2730.2|2726.7|2726|2722.5|789
1600268100000|2020-09-16 14:55:00|2728.4|2724.9|2729.9|2726.4|2731.1|2728|2727.5|2724.3|844
1600268400000|2020-09-16 15:00:00|2730.1|2726.6|2737.7|2734.2|2737.8|2734.3|2729.6|2726.1|922
1600268700000|2020-09-16 15:05:00|2737.6|2734.1|2737|2733.5|2738.8|2735.4|2735.7|2732.2|627
1600269000000|2020-09-16 15:10:00|2737.1|2733.6|2737.6|2734.1|2738.3|2734.8|2734.4|2731.1|509
1600269300000|2020-09-16 15:15:00|2737.7|2734.2|2736.6|2733.1|2740.1|2737.1|2736|2732.7|469
1600269600000|2020-09-16 15:20:00|2736.4|2732.9|2735.6|2732.1|2738.6|2735.8|2734.4|2730.9|507
1600269900000|2020-09-16 15:25:00|2735.5|2732|2738.8|2735.3|2740.5|2737.5|2734.6|2731.1|439
1600270200000|2020-09-16 15:30:00|2738|2736|2741|2737.5|2743.2|2739.7|2736.1|2733.1|495
1600270500000|2020-09-16 15:35:00|2740.9|2737.4|2738.2|2734.7|2741.3|2738|2737.3|2733.8|499
1600270800000|2020-09-16 15:40:00|2738.3|2734.8|2737.1|2733.6|2739|2735.7|2736.1|2732.6|583
1600271100000|2020-09-16 15:45:00|2737|2733.5|2738.4|2734.9|2739.8|2736.5|2737|2733.5|551
1600271400000|2020-09-16 15:50:00|2738.5|2735|2735.6|2732.1|2739.2|2735.7|2735|2731.5|553
1600271700000|2020-09-16 15:55:00|2735.5|2732|2735.4|2733.4|2736.8|2733.9|2734|2730.5|656
1600272000000|2020-09-16 16:00:00|2735.6|2732.1|2735.6|2732.1|2737.6|2735|2734.8|2731.5|551
1600272300000|2020-09-16 16:05:00|2734.9|2732.9|2735.6|2732.1|2736.5|2733.1|2733.1|2729.6|484
1600272600000|2020-09-16 16:10:00|2735.5|2732|2734.7|2731.2|2737|2733.8|2734.1|2730.6|485
1600272900000|2020-09-16 16:15:00|2734.8|2731.3|2736.4|2732.9|2736.4|2733.5|2733.6|2730.1|443
1600273200000|2020-09-16 16:20:00|2736.6|2733.1|2737.5|2734|2738.9|2736.4|2735.7|2732.6|443
1600273500000|2020-09-16 16:25:00|2737.7|2734.2|2738.7|2735.2|2739.6|2736.1|2735.1|2731.8|366
1600273800000|2020-09-16 16:30:00|2738.6|2735.1|2737.9|2734.4|2740.1|2737|2737.3|2733.8|514
1600274100000|2020-09-16 16:35:00|2737.4|2735.4|2737.4|2735.4|2739.2|2735.8|2736.9|2733.4|390
1600274400000|2020-09-16 16:40:00|2738.3|2734.8|2736.8|2733.3|2738.3|2735.4|2735|2732|407
1600274700000|2020-09-16 16:45:00|2736.6|2733.1|2728.4|2724.9|2737.7|2734.6|2728.1|2724.7|562
1600275000000|2020-09-16 16:50:00|2728.5|2725|2728.5|2725|2729|2726.1|2726.3|2722.8|424
1600275300000|2020-09-16 16:55:00|2727.8|2725.8|2730.6|2727.1|2731.5|2728.7|2727.6|2724.8|218
1600275600000|2020-09-16 17:00:00|2730.7|2727.2|2730.6|2727.1|2731.2|2728.4|2729|2725.9|236
1600275900000|2020-09-16 17:05:00|2730.7|2727.2|2730.3|2726.8|2731.5|2728.8|2726.6|2724.1|254
1600276200000|2020-09-16 17:10:00|2729.7|2727.7|2730.8|2728.8|2732.3|2729.5|2728.1|2725.4|336
1600276500000|2020-09-16 17:15:00|2731|2729|2726.8|2723.3|2731.3|2729|2726.5|2723.3|387
1600276800000|2020-09-16 17:20:00|2726.1|2724.1|2727.5|2724|2728.5|2725.7|2725.6|2722.8|374
1600277100000|2020-09-16 17:25:00|2727.6|2724.1|2724.8|2721.3|2728|2725|2722.4|2719.5|502
1600277400000|2020-09-16 17:30:00|2725|2721.5|2723.9|2721.9|2726.3|2723|2722.1|2719.2|444
1600277700000|2020-09-16 17:35:00|2724.6|2721.1|2724|2720.5|2724.6|2721.8|2719.9|2717.2|588
1600278000000|2020-09-16 17:40:00|2724.1|2720.6|2722.6|2719.1|2724.3|2721.5|2721.3|2718.6|408
1600278300000|2020-09-16 17:45:00|2722.7|2719.2|2725.8|2722.3|2726.6|2723.8|2722.2|2719|442
1600278600000|2020-09-16 17:50:00|2725.7|2722.2|2727.9|2724.4|2728.3|2725.1|2724.6|2721.8|352
1600278900000|2020-09-16 17:55:00|2728.1|2724.6|2734.9|2727.9|2738.4|2732|2726.4|2722.9|526
1600279200000|2020-09-16 18:00:00|2735.6|2727.8|2730.2|2726.7|2744.5|2741|2721.6|2717.8|1598
1600279500000|2020-09-16 18:05:00|2730.1|2726.6|2722.9|2719.4|2732.7|2729.2|2720.1|2716.6|1764
1600279800000|2020-09-16 18:10:00|2722.7|2719.2|2730.3|2726.8|2733.9|2730.4|2714|2710.5|1509
1600280100000|2020-09-16 18:15:00|2730.5|2727|2734.1|2730.6|2736.5|2733|2728.5|2725|1127
1600280400000|2020-09-16 18:20:00|2733.8|2730.3|2734.4|2730.9|2739.1|2735.6|2733.3|2729.8|1128
1600280700000|2020-09-16 18:25:00|2734.5|2731|2734.2|2730.7|2737.4|2733.9|2731.5|2728|1063
1600281000000|2020-09-16 18:30:00|2734|2730.5|2730.6|2727.1|2736.2|2732.7|2724.6|2721.1|1267
1600281300000|2020-09-16 18:35:00|2730.9|2727.4|2740|2736.5|2740.3|2736.8|2726.2|2722.7|1390
1600281600000|2020-09-16 18:40:00|2739.7|2736.2|2726.1|2722.6|2742.4|2738.9|2725.4|2721.9|1440
1600281900000|2020-09-16 18:45:00|2725.5|2722|2723.1|2719.6|2728.8|2724.5|2719.7|2716.2|1330
1600282200000|2020-09-16 18:50:00|2723.2|2719.7|2698.3|2694.8|2723.6|2720.1|2689.6|2686.1|1660
1600282500000|2020-09-16 18:55:00|2698.4|2694.9|2714.8|2711.3|2714.8|2711.3|2697|2693.5|1602
1600282800000|2020-09-16 19:00:00|2714.6|2711.1|2722.4|2718.9|2723.6|2720.1|2714.5|2711|1356
1600283100000|2020-09-16 19:05:00|2722.2|2718.7|2713.7|2710.2|2722.9|2719.4|2712.4|2708.9|1058
1600283400000|2020-09-16 19:10:00|2713.5|2710|2710.7|2707.2|2717.3|2713.8|2703.7|2699.2|1220
1600283700000|2020-09-16 19:15:00|2710.8|2707.3|2713.6|2710.1|2713.6|2710.1|2703.7|2700.2|1063
1600284000000|2020-09-16 19:20:00|2713.1|2709.6|2710.2|2706.7|2717.2|2713.1|2709.8|2706.3|857
1600284300000|2020-09-16 19:25:00|2710|2706.5|2709.5|2706|2712.7|2709.2|2709.1|2704.5|721
1600284600000|2020-09-16 19:30:00|2709.1|2705.6|2704.8|2701.3|2709.2|2705.7|2700.4|2696.9|965
1600284900000|2020-09-16 19:35:00|2704.9|2701.4|2703.8|2700.3|2711.3|2707.8|2703.1|2699.6|910
1600285200000|2020-09-16 19:40:00|2703.9|2700.4|2710.6|2707.1|2713.3|2709.8|2700|2696.5|1002
1600285500000|2020-09-16 19:45:00|2710.5|2707|2715.5|2712|2718.5|2715|2710.5|2707|805
1600285800000|2020-09-16 19:50:00|2715.4|2711.9|2713.6|2710.1|2718.2|2714.7|2711.6|2707.9|565
1600286100000|2020-09-16 19:55:00|2714|2710.5|2712.3|2708.8|2716|2712.5|2708.8|2705.3|611
1600286400000|2020-09-16 20:00:00|2712.8|2709.3|2711.4|2707.9|2713.7|2709.8|2707.6|2704.1|345
1600286700000|2020-09-16 20:05:00|2711.7|2708.2|2715.4|2711.9|2716.9|2713.4|2711.3|2707.8|447
1600287000000|2020-09-16 20:10:00|2715.3|2711.8|2716.3|2712.8|2718.2|2714.7|2713.4|2708.2|371
1600287300000|2020-09-16 20:15:00|2716.4|2712.9|2716.5|2713|2717.9|2714.4|2715.5|2712|206
1600287600000|2020-09-16 20:20:00|2716.6|2713.1|2719.1|2715.6|2720.4|2716.9|2716.2|2712.1|303
1600287900000|2020-09-16 20:25:00|2719.3|2715.8|2719.1|2715.6|2720.2|2716.7|2718.1|2714.6|163
1600288200000|2020-09-16 20:30:00|2719|2715.5|2719.8|2716.3|2720.6|2717.1|2717.8|2714.3|198
1600288500000|2020-09-16 20:35:00|2720|2716.5|2720.8|2717.3|2722|2718|2719.3|2715.5|221
1600288800000|2020-09-16 20:40:00|2720.9|2717.4|2720.4|2716.9|2721.6|2718.4|2719.3|2716.2|151
1600289100000|2020-09-16 20:45:00|2720.2|2716.7|2720.2|2716.7|2721.4|2717.5|2718.1|2714.6|168
1600289400000|2020-09-16 20:50:00|2720.1|2716.6|2718.2|2714.7|2721.9|2717.9|2718.1|2713.8|127
1600289700000|2020-09-16 20:55:00|2718.3|2714.8|2718.4|2713|2720.5|2715.6|2717.5|2712.2|171
1600293600000|2020-09-16 22:00:00|2719|2715.5|2719|2715.5|2724.9|2716.3|2717.9|2714.4|209
1600293900000|2020-09-16 22:05:00|2718.8|2715.3|2720|2716.5|2723.5|2717.4|2717.8|2714.3|159
1600294200000|2020-09-16 22:10:00|2719.8|2716.3|2720.6|2717.1|2723.3|2718|2719.2|2715.7|208
1600294500000|2020-09-16 22:15:00|2720.7|2717.2|2720.6|2717.1|2722.3|2717.6|2719.4|2715.7|179
1600294800000|2020-09-16 22:20:00|2720.3|2716.8|2718.8|2715.3|2722.4|2716.8|2718.4|2714.9|134
1600295100000|2020-09-16 22:25:00|2718.9|2715.4|2719.5|2716|2722.4|2716.9|2718.6|2715.1|125
1600295400000|2020-09-16 22:30:00|2719.4|2715.9|2719.1|2715.6|2721.8|2716.6|2718|2713.9|148
1600295700000|2020-09-16 22:35:00|2718.9|2715.4|2718.1|2714.6|2721.3|2715.7|2717.6|2712.5|183
1600296000000|2020-09-16 22:40:00|2718.2|2714.7|2716.9|2713.4|2719.9|2715|2716.6|2711.9|134
1600296300000|2020-09-16 22:45:00|2716.8|2713.3|2717|2713.5|2719.6|2714.8|2715.8|2711.5|209
1600296600000|2020-09-16 22:50:00|2717.4|2713.9|2716.3|2712.8|2719.6|2715.1|2715.9|2712.4|196
1600296900000|2020-09-16 22:55:00|2716.2|2712.7|2716.7|2713.2|2719.9|2714.7|2715.8|2712|141
1600297200000|2020-09-16 23:00:00|2717.4|2713.9|2715.1|2711.6|2718|2714.3|2714.6|2710.6|200
1600297500000|2020-09-16 23:05:00|2714.9|2711.4|2717|2713.5|2719.2|2714.2|2713.1|2708.8|228
1600297800000|2020-09-16 23:10:00|2717.2|2713.7|2719.2|2715.7|2721.6|2716.3|2716.6|2713.1|220
1600298100000|2020-09-16 23:15:00|2718.8|2715.3|2719.4|2715.9|2721.5|2716.2|2717.7|2713.1|152
1600298400000|2020-09-16 23:20:00|2719.1|2715.6|2718.6|2715.1|2720.8|2716.3|2718.2|2714.7|148
1600298700000|2020-09-16 23:25:00|2718.8|2715.3|2718|2714.5|2721.1|2716|2717.6|2713.5|107
1600299000000|2020-09-16 23:30:00|2717.9|2714.4|2718.2|2714.7|2721|2715.6|2717.3|2713.3|163
1600299300000|2020-09-16 23:35:00|2718.7|2715.2|2720.1|2716.6|2721.5|2717.1|2718.1|2714.6|211
1600299600000|2020-09-16 23:40:00|2720|2716.5|2720.3|2716.8|2723.2|2718.1|2719.6|2716.1|212
1600299900000|2020-09-16 23:45:00|2720|2716.5|2721.1|2717.6|2723.3|2718|2718.7|2715.2|276
1600300200000|2020-09-16 23:50:00|2721|2717.5|2720.7|2717.2|2723|2718.2|2718.8|2715.3|183
1600300500000|2020-09-16 23:55:00|2720.5|2717|2719.4|2715.9|2722.2|2717|2717.6|2714.1|203
1600300800000|2020-09-17 00:00:00|2719.3|2715.8|2716.9|2713.4|2720.4|2716|2716.1|2711.5|430
1600301100000|2020-09-17 00:05:00|2717.3|2713.8|2716.9|2713.4|2719.1|2714.4|2715.7|2711|274
1600301400000|2020-09-17 00:10:00|2717.6|2714.1|2715.9|2712.4|2719|2714.3|2714|2709.8|289
1600301700000|2020-09-17 00:15:00|2717.7|2711.3|2714|2710.5|2718.3|2713.1|2713|2708.7|283
1600302000000|2020-09-17 00:20:00|2715.5|2709.5|2708.3|2704.8|2717.6|2712.3|2706.5|2702.5|507
1600302300000|2020-09-17 00:25:00|2708|2704.5|2706.4|2702.9|2713|2706.6|2703.1|2698.6|552
1600302600000|2020-09-17 00:30:00|2706.3|2702.8|2703.9|2700.4|2709.5|2703.6|2701.2|2697.3|543
1600302900000|2020-09-17 00:35:00|2702.6|2697.6|2704|2700.5|2706.4|2702.9|2701.8|2697.6|724
1600303200000|2020-09-17 00:40:00|2704.5|2701|2706.7|2703.2|2709.8|2704.1|2697.7|2692.5|758
1600303500000|2020-09-17 00:45:00|2706.6|2703.1|2713.9|2710.4|2715.6|2710.5|2706.6|2702.5|400
1600303800000|2020-09-17 00:50:00|2715|2709.3|2711.9|2708.4|2715|2710.5|2709.6|2704.6|304
1600304100000|2020-09-17 00:55:00|2711.8|2708.3|2716.1|2710.1|2717|2711.9|2711.2|2706.5|333
1600304400000|2020-09-17 01:00:00|2714.6|2711.1|2715.6|2712.1|2719.3|2714.5|2709.8|2705.3|1008
1600304700000|2020-09-17 01:05:00|2715.5|2712|2713.9|2710.4|2720|2714.3|2713.6|2707.8|692
1600305000000|2020-09-17 01:10:00|2714.2|2710.7|2719.7|2716.2|2721.4|2717.9|2712.9|2708.1|735
1600305300000|2020-09-17 01:15:00|2719.8|2716.3|2721.3|2716|2722.3|2718.6|2718.7|2712.9|676
1600305600000|2020-09-17 01:20:00|2720.6|2717.1|2715.3|2711.8|2721.7|2717.2|2715.1|2711.6|498
1600305900000|2020-09-17 01:25:00|2715.4|2711.9|2716.2|2712.7|2719.3|2715.6|2715.4|2710.9|457
1600306200000|2020-09-17 01:30:00|2716.4|2712.9|2722.1|2716.6|2723.2|2718.2|2716|2711.9|743
1600306500000|2020-09-17 01:35:00|2721|2717.5|2716.1|2712.6|2722.2|2717.5|2715.2|2711.4|564
1600306800000|2020-09-17 01:40:00|2715.9|2712.4|2711.6|2708.1|2720.1|2714|2710.2|2706.7|635
1600307100000|2020-09-17 01:45:00|2711.2|2707.7|2705.9|2702.4|2713|2708.2|2702.2|2697.9|955
1600307400000|2020-09-17 01:50:00|2706.2|2702.7|2702.1|2698.6|2707.2|2702.7|2699.2|2695.7|1000
1600307700000|2020-09-17 01:55:00|2702.2|2698.7|2693.7|2690.2|2703.1|2698.7|2692.3|2688.4|1310
1600308000000|2020-09-17 02:00:00|2693.9|2688.9|2685.1|2681.6|2700.2|2694.1|2680.5|2676.3|1349
1600308300000|2020-09-17 02:05:00|2685.2|2681.7|2696.9|2693.4|2699.4|2695.2|2683.9|2679.4|1223
1600308600000|2020-09-17 02:10:00|2699.9|2691.5|2694.6|2691.1|2699.9|2695.3|2693.8|2690|778
1600308900000|2020-09-17 02:15:00|2694|2690.5|2696.6|2693.1|2700.9|2696|2694|2689.8|593
1600309200000|2020-09-17 02:20:00|2696.7|2693.2|2695.1|2691.6|2701.5|2695.8|2693.9|2688.7|490
1600309500000|2020-09-17 02:25:00|2695|2691.5|2696.1|2692.6|2697.3|2693.4|2691.5|2686.8|559
1600309800000|2020-09-17 02:30:00|2695.8|2692.3|2694.9|2691.4|2700.3|2695.5|2694.1|2689.3|555
1600310100000|2020-09-17 02:35:00|2694.7|2691.2|2697.5|2694|2700.4|2694.3|2694.5|2690.1|346
1600310400000|2020-09-17 02:40:00|2697.7|2694.2|2698.1|2694.6|2701.1|2695.3|2694.9|2691.3|346
1600310700000|2020-09-17 02:45:00|2698|2694.5|2693.6|2690.1|2699.3|2694.5|2692.9|2687.7|464
1600311000000|2020-09-17 02:50:00|2693.7|2690.2|2693.7|2690.2|2695.4|2691.5|2690.3|2685.1|652
1600311300000|2020-09-17 02:55:00|2693.5|2690|2696.9|2693.4|2697.5|2693.9|2692.4|2687.2|511
1600311600000|2020-09-17 03:00:00|2696.8|2693.3|2690.8|2687.3|2696.8|2693.3|2690.4|2685.8|703
1600311900000|2020-09-17 03:05:00|2690.7|2687.2|2691.4|2687.9|2692.8|2689.3|2686.8|2681.3|855
1600312200000|2020-09-17 03:10:00|2691.6|2688.1|2689.9|2684.1|2694.7|2691.2|2684.5|2680.4|903
1600312500000|2020-09-17 03:15:00|2689.8|2684.5|2681.5|2678|2690.5|2686.9|2679.5|2674.7|1117
1600312800000|2020-09-17 03:20:00|2681.6|2678.1|2677.2|2673.7|2683.8|2680.3|2673.5|2668.6|1104
1600313100000|2020-09-17 03:25:00|2677.5|2674|2678.9|2675.4|2681|2677.5|2675.7|2672.2|744
1600313400000|2020-09-17 03:30:00|2678.7|2675.2|2680.1|2676.6|2683.4|2679.9|2678.5|2675|583
1600313700000|2020-09-17 03:35:00|2680.2|2676.7|2682.5|2679|2683.1|2679.6|2677.5|2673.3|397
1600314000000|2020-09-17 03:40:00|2682.7|2679.2|2685.3|2681.8|2686.1|2682.6|2682.5|2679|352
1600314300000|2020-09-17 03:45:00|2685.2|2681.7|2682.4|2678.9|2686|2682.5|2682.1|2678.6|322
1600314600000|2020-09-17 03:50:00|2682.5|2679|2684.3|2680.8|2685.4|2681.9|2682.2|2678.7|214
1600314900000|2020-09-17 03:55:00|2685.5|2679.5|2679.5|2676|2685.5|2680.7|2679.4|2674.6|204
1600315200000|2020-09-17 04:00:00|2679.4|2675.9|2678.1|2674.6|2681.8|2678.3|2676.7|2673.2|289
1600315500000|2020-09-17 04:05:00|2678.2|2674.7|2680.6|2677.1|2681.8|2677.2|2677.4|2673.9|328
1600315800000|2020-09-17 04:10:00|2680.7|2677.2|2681.5|2678|2682.9|2679.4|2678.8|2675.3|291
1600316100000|2020-09-17 04:15:00|2682|2676|2685.5|2682|2686.3|2682.4|2681.2|2676|273
1600316400000|2020-09-17 04:20:00|2686.9|2680.9|2686.5|2683|2687|2683.5|2684.8|2680.9|263
1600316700000|2020-09-17 04:25:00|2686.2|2682.7|2685.7|2682.2|2687.8|2683.3|2684.6|2681.1|290
1600317000000|2020-09-17 04:30:00|2685.6|2682.1|2684.2|2680.7|2686.1|2682.6|2683.5|2680|201
1600317300000|2020-09-17 04:35:00|2684.3|2680.8|2681.2|2677.7|2684.4|2680.9|2680.5|2676.8|240
1600317600000|2020-09-17 04:40:00|2680.9|2677.4|2681.9|2678.4|2682.9|2678.9|2680.3|2676.4|205
1600317900000|2020-09-17 04:45:00|2681.8|2678.3|2684.5|2681|2686.7|2682.5|2681|2677.5|323
1600318200000|2020-09-17 04:50:00|2684.3|2680.8|2682.3|2678.8|2686|2681.2|2681.8|2678.3|212
1600318500000|2020-09-17 04:55:00|2682.2|2678.7|2681.6|2678.1|2683.9|2679.9|2680.2|2677.2|221
1600318800000|2020-09-17 05:00:00|2681.7|2678.2|2683|2679.5|2683.2|2679.7|2678.2|2674.7|378
1600319100000|2020-09-17 05:05:00|2683.3|2679.8|2685.8|2682.3|2686.4|2682.4|2683.2|2679.6|389
1600319400000|2020-09-17 05:10:00|2686|2682.5|2688.2|2684.7|2689|2685.5|2684.6|2681.1|474
1600319700000|2020-09-17 05:15:00|2688.3|2684.8|2689.2|2685.7|2691.8|2688.1|2687.6|2684.1|338
1600320000000|2020-09-17 05:20:00|2689|2685.5|2687.4|2683.9|2689.7|2686|2686.5|2682.1|366
1600320300000|2020-09-17 05:25:00|2687.5|2684|2688|2684.5|2689.7|2685.7|2685.9|2682.4|206
1600320600000|2020-09-17 05:30:00|2687.6|2684.1|2687.1|2683.6|2689.8|2686.3|2683.7|2680.2|618
1600320900000|2020-09-17 05:35:00|2687|2683.5|2683.6|2680.1|2688|2684.5|2682.9|2679.4|597
1600321200000|2020-09-17 05:40:00|2683.7|2680.2|2689.1|2685.6|2690.9|2686.8|2683.5|2680|600
1600321500000|2020-09-17 05:45:00|2689.2|2685.7|2688.8|2685.3|2691.5|2688|2685.2|2682.2|481
1600321800000|2020-09-17 05:50:00|2688.7|2685.2|2688.3|2684.8|2690.2|2686.9|2686.1|2682.8|412
1600322100000|2020-09-17 05:55:00|2688.4|2684.9|2684.9|2681.4|2689.6|2686.1|2684.5|2681|359
1600322400000|2020-09-17 06:00:00|2684.8|2681.3|2686.9|2683.4|2688.7|2684.9|2682|2678.5|590
1600322700000|2020-09-17 06:05:00|2687|2683.5|2683.8|2680.3|2687.7|2683.9|2683.2|2679.7|658
1600323000000|2020-09-17 06:10:00|2683.5|2680|2678.2|2674.7|2683.9|2680.4|2677.5|2673.7|613
1600323300000|2020-09-17 06:15:00|2678.1|2674.6|2681|2677.5|2682.3|2678.4|2674.4|2670.9|791
1600323600000|2020-09-17 06:20:00|2680.9|2677.4|2677|2673.5|2681.3|2677.6|2674.5|2671|865
1600323900000|2020-09-17 06:25:00|2676.8|2673.3|2678.7|2675.2|2681.5|2678|2673.6|2670.1|858
1600324200000|2020-09-17 06:30:00|2678.6|2675.1|2680.7|2677.2|2680.7|2677.2|2675.8|2672.9|687
1600324500000|2020-09-17 06:35:00|2681|2677.5|2681.7|2678.2|2683.8|2680.3|2678.8|2675.3|678
1600324800000|2020-09-17 06:40:00|2681.6|2678.1|2684.7|2681.2|2686.4|2682.8|2680|2676.5|823
1600325100000|2020-09-17 06:45:00|2684.1|2680.6|2680.5|2677|2686.9|2683.4|2679.4|2675.5|756
1600325400000|2020-09-17 06:50:00|2680.6|2677.1|2680.7|2677.2|2681.2|2678.8|2678.8|2675.3|531
1600325700000|2020-09-17 06:55:00|2680.8|2677.3|2681.4|2677.9|2681.8|2678.8|2679.2|2674.3|496
1600326000000|2020-09-17 07:00:00|2681.5|2678|2681.2|2677.7|2683.1|2679.7|2678.6|2675.1|640
1600326300000|2020-09-17 07:05:00|2681.1|2677.6|2679.7|2676.2|2682.8|2679.3|2677.8|2674.3|644
1600326600000|2020-09-17 07:10:00|2679.6|2676.1|2677.2|2673.7|2687.1|2683.6|2676.7|2673.2|801
1600326900000|2020-09-17 07:15:00|2677.5|2674|2677.8|2674.3|2679.1|2676.4|2675.4|2671.9|642
1600327200000|2020-09-17 07:20:00|2677.7|2674.2|2679.1|2675.6|2679.1|2676.2|2675.5|2672|701
1600327500000|2020-09-17 07:25:00|2679|2675.5|2676.5|2673|2679.4|2676.3|2675.7|2672.3|761
1600327800000|2020-09-17 07:30:00|2676.2|2672.7|2681.3|2677.8|2681.6|2678.1|2675.5|2672|627
1600328100000|2020-09-17 07:35:00|2680.7|2677.2|2683.9|2680.4|2684.3|2680.8|2679.8|2675|627
1600328400000|2020-09-17 07:40:00|2683.8|2680.3|2681.6|2678.1|2684.3|2680.8|2679.9|2676.1|587
1600328700000|2020-09-17 07:45:00|2681.4|2677.9|2681.9|2678.4|2682.8|2679.3|2679.9|2675.5|551
1600329000000|2020-09-17 07:50:00|2681.7|2678.2|2686.1|2682.6|2686.6|2683.1|2681.4|2677.9|520
1600329300000|2020-09-17 07:55:00|2686.2|2682.7|2684.8|2681.3|2686.2|2683.2|2683.8|2679.5|284
1600329600000|2020-09-17 08:00:00|2684.9|2681.4|2683.2|2679.7|2686.7|2683.8|2682.7|2679.2|476
1600329900000|2020-09-17 08:05:00|2683.1|2679.6|2682.8|2679.3|2684.3|2680.8|2680.3|2676.8|753
1600330200000|2020-09-17 08:10:00|2682.9|2679.4|2680.5|2677|2684.5|2681.9|2679.8|2676.3|634
1600330500000|2020-09-17 08:15:00|2680.2|2678.2|2682.7|2679.2|2684.8|2681.3|2679.4|2675.9|601
1600330800000|2020-09-17 08:20:00|2682.3|2678.8|2683.9|2680.4|2685|2681.7|2681|2677.5|568
1600331100000|2020-09-17 08:25:00|2684.2|2680.7|2688.8|2685.3|2688.8|2685.5|2683.3|2679.8|695
1600331400000|2020-09-17 08:30:00|2688.4|2684.9|2689.6|2686.1|2691.8|2688.3|2686.9|2684.4|506
1600331700000|2020-09-17 08:35:00|2689.7|2686.2|2688.4|2684.9|2690.9|2687.4|2688.4|2684.7|318
1600332000000|2020-09-17 08:40:00|2688.3|2684.8|2692.2|2688.7|2692.9|2689.4|2687.7|2684.2|501
1600332300000|2020-09-17 08:45:00|2692.1|2688.6|2689|2685.5|2693.8|2690.3|2688.9|2685.4|599
1600332600000|2020-09-17 08:50:00|2689.2|2685.7|2688.5|2685|2689.9|2686.4|2686.1|2682.6|491
1600332900000|2020-09-17 08:55:00|2688.3|2684.8|2688.4|2684.9|2689.3|2685.8|2686.8|2683.3|295
1600333200000|2020-09-17 09:00:00|2688.3|2684.8|2690.2|2686.7|2691.7|2688.2|2687.8|2684.3|437
1600333500000|2020-09-17 09:05:00|2690|2686.5|2685.4|2681.9|2690.2|2686.7|2683|2680.2|671
1600333800000|2020-09-17 09:10:00|2685.3|2681.8|2687.1|2683.6|2688.7|2685.9|2683.8|2681.1|475
1600334100000|2020-09-17 09:15:00|2687.2|2683.7|2687.9|2684.4|2690.4|2686.9|2686.1|2683.2|559
1600334400000|2020-09-17 09:20:00|2688|2684.5|2683.8|2680.3|2689.5|2686.1|2682.9|2679.4|561
1600334700000|2020-09-17 09:25:00|2683.9|2680.4|2675.9|2672.4|2683.9|2680.4|2673.7|2670.2|560
1600335000000|2020-09-17 09:30:00|2676|2672.5|2677.8|2675.8|2679|2676.2|2673.4|2670.2|631
1600335300000|2020-09-17 09:35:00|2677.6|2675.6|2678.8|2676.8|2679.8|2676.8|2675.2|2672.1|521
1600335600000|2020-09-17 09:40:00|2679.1|2675.6|2682.8|2679.3|2684.2|2680.2|2678.8|2675.4|506
1600335900000|2020-09-17 09:45:00|2682.7|2679.2|2683.8|2680.3|2684|2681.2|2681.3|2678.1|427
1600336200000|2020-09-17 09:50:00|2683.9|2680.4|2682.5|2680.5|2684.3|2681.4|2681.8|2678.9|314
1600336500000|2020-09-17 09:55:00|2682.6|2680.6|2683.5|2680|2684.1|2681.6|2681|2678.3|306
1600336800000|2020-09-17 10:00:00|2683.4|2679.9|2681.6|2679.6|2683.4|2680.6|2680.2|2677.8|323
1600337100000|2020-09-17 10:05:00|2682.1|2680.1|2682.6|2680.6|2684.8|2682.1|2681.1|2678.7|337
1600337400000|2020-09-17 10:10:00|2683.5|2680|2681.2|2679.2|2683.9|2681|2680.5|2677.3|379
1600337700000|2020-09-17 10:15:00|2681.3|2679.3|2681.6|2678.1|2682.7|2679.8|2680|2676.8|416
1600338000000|2020-09-17 10:20:00|2680.9|2678.9|2682.4|2678.9|2682.9|2679.9|2680.1|2677.4|299
1600338300000|2020-09-17 10:25:00|2682.5|2679|2680.5|2678.5|2682.5|2679.7|2679.4|2676.7|250
1600338600000|2020-09-17 10:30:00|2680.6|2678.6|2681.5|2679.5|2683.4|2680.3|2680|2676|264
1600338900000|2020-09-17 10:35:00|2681.3|2679.3|2684|2680.5|2684.8|2681.3|2679.9|2677.3|294
1600339200000|2020-09-17 10:40:00|2684.2|2680.7|2683.2|2679.7|2684.2|2680.7|2681.8|2678.6|239
1600339500000|2020-09-17 10:45:00|2683.1|2679.6|2681.7|2678.2|2683.9|2680.9|2681|2677.5|233
1600339800000|2020-09-17 10:50:00|2681.6|2678.1|2684.2|2682.2|2685.5|2682.4|2681|2677.9|392
1600340100000|2020-09-17 10:55:00|2685.3|2681.8|2678|2674.5|2685.5|2682.1|2677.5|2674|480
1600340400000|2020-09-17 11:00:00|2678.1|2674.6|2676.2|2672.7|2679.6|2676.1|2674.1|2670.6|801
1600340700000|2020-09-17 11:05:00|2676.3|2672.8|2681|2679|2683.3|2680.2|2675.1|2671.6|793
1600341000000|2020-09-17 11:10:00|2680.8|2678.8|2682.2|2680.2|2683.5|2680.9|2680.1|2677|555
1600341300000|2020-09-17 11:15:00|2682.1|2680.1|2683.1|2681.1|2685.1|2682.4|2681.9|2679.4|555
1600341600000|2020-09-17 11:20:00|2683.2|2681.2|2685.7|2683.7|2687.3|2684.8|2682.5|2679.9|590
1600341900000|2020-09-17 11:25:00|2685.6|2683.6|2686|2682.5|2688.8|2685.2|2684.9|2682.3|365
1600342200000|2020-09-17 11:30:00|2685.8|2682.3|2691.8|2688.3|2693|2689.5|2685.7|2682.2|520
1600342500000|2020-09-17 11:35:00|2692.3|2688.8|2695.4|2691.9|2696.3|2692.8|2691.1|2688|735
1600342800000|2020-09-17 11:40:00|2695.7|2692.2|2693.1|2689.6|2695.8|2692.5|2691.5|2688.4|543
1600343100000|2020-09-17 11:45:00|2693.3|2689.8|2694.3|2690.8|2697.2|2694.2|2692.5|2688.1|554
1600343400000|2020-09-17 11:50:00|2694.4|2690.9|2693.8|2691.8|2697.3|2694|2692.2|2689.6|484
1600343700000|2020-09-17 11:55:00|2693.9|2691.9|2694.1|2692.1|2697.3|2694.4|2693.2|2690.4|500
1600344000000|2020-09-17 12:00:00|2694.3|2692.3|2685.6|2683.6|2695.3|2692.3|2683.4|2680.5|895
1600344300000|2020-09-17 12:05:00|2685.4|2683.4|2681.2|2679.2|2686.2|2683.8|2679.9|2677.2|790
1600344600000|2020-09-17 12:10:00|2681.1|2679.1|2684.8|2682.8|2685.3|2683.3|2679.6|2676.8|816
1600344900000|2020-09-17 12:15:00|2684.6|2682.6|2683.6|2681.6|2687|2684.8|2682.6|2680.4|521
1600345200000|2020-09-17 12:20:00|2683.7|2681.7|2688.2|2686.2|2689.8|2687|2681.9|2679.4|657
1600345500000|2020-09-17 12:25:00|2688|2686|2688.6|2685.1|2689.6|2687|2687|2682.8|405
1600345800000|2020-09-17 12:30:00|2687.5|2684|2683.3|2679.8|2689.2|2685.8|2682.9|2679.8|772
1600346100000|2020-09-17 12:35:00|2683.4|2679.9|2686|2682.5|2686.3|2683.8|2681.3|2678.5|518
1600346400000|2020-09-17 12:40:00|2685.9|2682.4|2685.3|2681.8|2686.7|2684.2|2681.2|2678.5|532
1600346700000|2020-09-17 12:45:00|2684.5|2682.5|2680.4|2678.4|2685.2|2682.6|2679.3|2676.2|616
1600347000000|2020-09-17 12:50:00|2680.5|2678.5|2676.9|2673.4|2682.2|2679.8|2675.2|2672.4|620
1600347300000|2020-09-17 12:55:00|2676.5|2674.5|2678.9|2675.4|2679.1|2676.4|2673.2|2670.2|1016
1600347600000|2020-09-17 13:00:00|2679|2675.5|2669.6|2666.1|2683.9|2681.5|2668.9|2665.7|1252
1600347900000|2020-09-17 13:05:00|2669.7|2666.2|2648.5|2645|2671.6|2668.8|2647.4|2644.3|1555
1600348200000|2020-09-17 13:10:00|2648.3|2644.8|2641.2|2639.2|2648.5|2645.3|2631.9|2626.3|1403
1600348500000|2020-09-17 13:15:00|2640.9|2638.9|2644.9|2642.9|2645.6|2643.2|2632.1|2628.6|1266
1600348800000|2020-09-17 13:20:00|2644.7|2642.7|2647.5|2644|2648.8|2646.1|2641.6|2639.3|830
1600349100000|2020-09-17 13:25:00|2646.8|2644.8|2649.1|2645.6|2654|2651.2|2646.5|2643.9|837
1600349400000|2020-09-17 13:30:00|2648.4|2646.4|2651.2|2647.7|2654.1|2651.1|2642.9|2640.1|1184
1600349700000|2020-09-17 13:35:00|2650.1|2648.1|2646.6|2643.1|2653.2|2650.1|2644.1|2640.6|1193
1600350000000|2020-09-17 13:40:00|2646.5|2643|2643.6|2640.1|2647.2|2644.6|2635.2|2631.7|1251
1600350300000|2020-09-17 13:45:00|2643.5|2640|2645|2641.5|2649.6|2646.1|2642|2639.3|1135
1600350600000|2020-09-17 13:50:00|2645.3|2641.8|2657.2|2653.7|2658.8|2655.3|2644.3|2640.8|1247
1600350900000|2020-09-17 13:55:00|2657.1|2653.6|2656.7|2653.2|2661.4|2658|2654.8|2651.9|899
1600351200000|2020-09-17 14:00:00|2656.6|2653.1|2660.7|2657.2|2662.9|2659.4|2653.6|2650.9|1051
1600351500000|2020-09-17 14:05:00|2660.6|2657.1|2676|2674|2680.9|2677.4|2660.3|2656.8|1306
1600351800000|2020-09-17 14:10:00|2676.8|2673.3|2675.1|2673.1|2683.1|2680.4|2673.8|2670.4|1188
1600352100000|2020-09-17 14:15:00|2675|2673|2678.6|2675.1|2680.2|2676.9|2670.6|2668.1|1175
1600352400000|2020-09-17 14:20:00|2678.7|2675.2|2687.1|2685.1|2698.4|2695.2|2677.6|2674.8|1367
1600352700000|2020-09-17 14:25:00|2687.5|2685.5|2688.3|2684.8|2692.9|2690.3|2685.2|2682.1|1309
1600353000000|2020-09-17 14:30:00|2688.5|2685|2695.8|2692.3|2698.7|2696.7|2685.8|2682.3|1477
1600353300000|2020-09-17 14:35:00|2695.9|2692.4|2694|2690.5|2697.3|2693.9|2689.9|2686.9|1047
1600353600000|2020-09-17 14:40:00|2693.9|2690.4|2698.1|2694.6|2702.3|2698.8|2689.6|2686.1|1153
1600353900000|2020-09-17 14:45:00|2697.9|2694.4|2693.4|2689.9|2701.2|2697.7|2690.2|2687.3|1262
1600354200000|2020-09-17 14:50:00|2693.3|2689.8|2690.6|2687.1|2696.9|2693.4|2688.4|2685.3|1285
1600354500000|2020-09-17 14:55:00|2690.5|2687|2689|2685.5|2690.9|2688|2684.1|2680.6|1179
1600354800000|2020-09-17 15:00:00|2688.8|2685.3|2703.2|2701.2|2704|2701.5|2687.9|2684.9|1204
1600355100000|2020-09-17 15:05:00|2703.1|2701.1|2701.9|2698.4|2708.1|2704.6|2699.5|2696.8|949
1600355400000|2020-09-17 15:10:00|2702|2698.5|2701.8|2698.3|2703.3|2700|2696.9|2694|828
1600355700000|2020-09-17 15:15:00|2701.7|2698.2|2699.4|2695.9|2707.1|2704.4|2696.9|2694|852
1600356000000|2020-09-17 15:20:00|2699.5|2696|2699.3|2695.8|2701.3|2698.6|2696.6|2693.9|622
1600356300000|2020-09-17 15:25:00|2699.2|2695.7|2699.5|2697.5|2703.4|2700.6|2696.3|2693.6|673
1600356600000|2020-09-17 15:30:00|2700.1|2696.6|2699.1|2695.6|2704.2|2701.1|2697|2694.1|808
1600356900000|2020-09-17 15:35:00|2699.2|2695.7|2693.8|2691.8|2700.9|2697.9|2693.3|2690.4|926
1600357200000|2020-09-17 15:40:00|2693.9|2691.9|2693|2689.5|2696.1|2693|2690.5|2687.6|735
1600357500000|2020-09-17 15:45:00|2692.7|2689.2|2692.5|2690.5|2694.7|2692|2691.3|2688.4|593
1600357800000|2020-09-17 15:50:00|2693.2|2689.7|2692.9|2689.4|2695.1|2692.2|2690.2|2687.3|663
1600358100000|2020-09-17 15:55:00|2692.4|2690.4|2689.4|2685.9|2693.9|2691.1|2688.1|2685.2|600
1600358400000|2020-09-17 16:00:00|2689.1|2685.6|2693|2691|2694.6|2692.6|2688.1|2685.4|522
1600358700000|2020-09-17 16:05:00|2692.9|2690.9|2689.5|2687.5|2694.3|2692.3|2688.5|2685.4|440
1600359000000|2020-09-17 16:10:00|2689.4|2687.4|2684|2682|2690.9|2688.9|2682.2|2680.2|556
1600359300000|2020-09-17 16:15:00|2683.9|2681.9|2683.1|2681.1|2688|2685.5|2681.4|2678.8|630
1600359600000|2020-09-17 16:20:00|2683.2|2681.2|2682.8|2680.8|2687|2684.2|2680.4|2678.4|686
1600359900000|2020-09-17 16:25:00|2682.9|2680.9|2687.7|2685.7|2688.6|2686.6|2681.9|2679.9|579
1600360200000|2020-09-17 16:30:00|2687.6|2685.6|2689.1|2687.1|2689.7|2687.7|2685.8|2683.4|556
1600360500000|2020-09-17 16:35:00|2689.2|2687.2|2692.4|2690.4|2694|2692|2688|2686|582
1600360800000|2020-09-17 16:40:00|2692.3|2690.3|2690.8|2688.8|2693.8|2691.7|2689|2686.4|587
1600361100000|2020-09-17 16:45:00|2691|2689|2687.9|2685.9|2691.4|2689.4|2685.4|2683.4|733
1600361400000|2020-09-17 16:50:00|2687.7|2685.7|2691.3|2689.3|2691.7|2689.7|2686.4|2684.4|597
1600361700000|2020-09-17 16:55:00|2691.5|2689.5|2693.7|2691.7|2694|2691.8|2691|2688.8|644
1600362000000|2020-09-17 17:00:00|2693.8|2691.8|2696.3|2692.8|2698.1|2695.4|2692|2690|543
1600362300000|2020-09-17 17:05:00|2695.7|2693.7|2695.5|2693.5|2698.3|2696.1|2694.9|2692.1|478
1600362600000|2020-09-17 17:10:00|2695.4|2693.4|2696.2|2694.2|2697.2|2695.1|2694.3|2692.3|484
1600362900000|2020-09-17 17:15:00|2696.1|2694.1|2694|2692|2697.8|2695.7|2693.4|2690.9|449
1600363200000|2020-09-17 17:20:00|2694.1|2692.1|2689.8|2687.8|2695.5|2693|2689.8|2687.7|504
1600363500000|2020-09-17 17:25:00|2689.9|2687.9|2692.8|2690.8|2693.1|2691.1|2689.8|2687.8|443
1600363800000|2020-09-17 17:30:00|2693.1|2691.1|2692.4|2690.4|2694.3|2692.3|2691.1|2689.1|298
1600364100000|2020-09-17 17:35:00|2692.1|2690.1|2694.2|2692.2|2695.1|2692.7|2691.9|2689.8|450
1600364400000|2020-09-17 17:40:00|2694.3|2692.3|2695.3|2693.3|2695.8|2693.8|2692.9|2690.1|342
1600364700000|2020-09-17 17:45:00|2695.2|2693.2|2698.3|2696.3|2698.9|2696.5|2694.9|2692.9|436
1600365000000|2020-09-17 17:50:00|2697.9|2695.9|2697.5|2695.5|2699.1|2696.5|2696.3|2693.8|410
1600365300000|2020-09-17 17:55:00|2697.4|2695.4|2696|2694|2699.3|2696.5|2695.5|2692.9|422
1600365600000|2020-09-17 18:00:00|2695.9|2693.9|2697.9|2695.9|2699.4|2696.6|2695.9|2693.8|343
1600365900000|2020-09-17 18:05:00|2698.1|2696.1|2699.1|2697.1|2700.7|2698.1|2697|2695|290
1600366200000|2020-09-17 18:10:00|2699.2|2697.2|2703.5|2701.5|2704.7|2701.8|2699|2697|268
1600366500000|2020-09-17 18:15:00|2703.4|2701.4|2701.9|2699.9|2705|2702.2|2701.4|2699.1|297
1600366800000|2020-09-17 18:20:00|2702|2700|2700|2698|2702.9|2700.4|2699.3|2696.7|332
1600367100000|2020-09-17 18:25:00|2699.9|2697.9|2698.1|2694.6|2701.1|2698.5|2696.7|2694.1|394
1600367400000|2020-09-17 18:30:00|2698.2|2694.7|2696.1|2694.1|2698.3|2695.4|2693.2|2690.6|339
1600367700000|2020-09-17 18:35:00|2696.2|2694.2|2692|2690|2696.3|2694.3|2691.6|2688.8|335
1600368000000|2020-09-17 18:40:00|2692.2|2690.2|2695|2693|2695.7|2693.3|2690.6|2687.7|467
1600368300000|2020-09-17 18:45:00|2694.7|2692.7|2694.2|2692.2|2696|2693.4|2692|2689.5|263
1600368600000|2020-09-17 18:50:00|2694.1|2692.1|2693|2691|2695.4|2693.4|2691.7|2689.6|286
1600368900000|2020-09-17 18:55:00|2692.9|2690.9|2694|2692|2695|2692.6|2692.4|2689.7|317
1600369200000|2020-09-17 19:00:00|2694.1|2692.1|2688.4|2686.4|2695.2|2692.6|2686.7|2684.7|383
1600369500000|2020-09-17 19:05:00|2688.3|2686.3|2689.1|2687.1|2690.1|2687.6|2687.2|2684.5|291
1600369800000|2020-09-17 19:10:00|2689.2|2687.2|2693.4|2691.4|2694|2691.7|2689.2|2687.1|306
1600370100000|2020-09-17 19:15:00|2693.6|2691.6|2693.6|2691.6|2695.2|2692.5|2692.2|2690.2|304
1600370400000|2020-09-17 19:20:00|2693.7|2691.7|2694.8|2692.8|2697.7|2694.9|2693.3|2691.3|277
1600370700000|2020-09-17 19:25:00|2694.7|2692.7|2694.1|2692.1|2695.8|2693|2692.4|2689.6|292
1600371000000|2020-09-17 19:30:00|2694.3|2692.3|2699.6|2697.6|2699.7|2697.7|2694|2692|305
1600371300000|2020-09-17 19:35:00|2699.9|2697.9|2705.5|2703.5|2709.4|2706.8|2699.5|2696.9|343
1600371600000|2020-09-17 19:40:00|2705.6|2703.6|2702.6|2700.6|2707.7|2704.8|2702.4|2699.8|277
1600371900000|2020-09-17 19:45:00|2702.5|2700.5|2707.7|2705.7|2708.6|2705.7|2701.7|2699.4|487
1600372200000|2020-09-17 19:50:00|2707.8|2705.8|2706.8|2704.8|2709.9|2706.8|2706.4|2703.9|463
1600372500000|2020-09-17 19:55:00|2706.7|2704.7|2711.1|2707.6|2712|2709.3|2706.7|2704|588
1600372800000|2020-09-17 20:00:00|2710.4|2708.4|2711.7|2708.2|2715.1|2712.5|2708.7|2706.1|343
1600373100000|2020-09-17 20:05:00|2711.5|2708|2709.3|2707.3|2711.5|2708.5|2708.3|2705.2|208
1600373400000|2020-09-17 20:10:00|2709.1|2707.1|2709.1|2705.6|2710.3|2707.5|2707.7|2704.9|159
1600373700000|2020-09-17 20:15:00|2709.2|2705.7|2709.3|2705.8|2709.6|2706.1|2707.7|2704.2|110
1600374000000|2020-09-17 20:20:00|2709|2705.5|2707.9|2705.9|2710|2706.5|2707.7|2705.1|133
1600374300000|2020-09-17 20:25:00|2709.1|2705.6|2707.2|2703.7|2709.1|2706.3|2705.8|2703|130
1600374600000|2020-09-17 20:30:00|2706.1|2704.1|2708.5|2705|2708.8|2705.9|2706|2703.3|124
1600374900000|2020-09-17 20:35:00|2708.4|2704.9|2708.9|2705.4|2709.3|2706.3|2707.5|2704.8|83
1600375200000|2020-09-17 20:40:00|2709.1|2705.6|2706.8|2703.3|2709.2|2705.7|2705.7|2702.5|122
1600375500000|2020-09-17 20:45:00|2707.4|2703.9|2706|2702.5|2707.7|2704.2|2704.6|2701.6|164
1600375800000|2020-09-17 20:50:00|2706.2|2702.7|2705.3|2701.8|2708.3|2704.1|2704.2|2701.3|133
1600376100000|2020-09-17 20:55:00|2705.1|2701.6|2704.5|2698.4|2708.9|2703.5|2704.2|2697.9|229
1600380000000|2020-09-17 22:00:00|2708.5|2705|2705.7|2702.2|2714.8|2705.8|2704|2694.2|391
1600380300000|2020-09-17 22:05:00|2705.3|2701.8|2706.1|2704.1|2710.1|2705.1|2702|2698.5|481
1600380600000|2020-09-17 22:10:00|2706|2704|2706.4|2704.4|2708.9|2706|2705.1|2702.2|308
1600380900000|2020-09-17 22:15:00|2706.5|2704.5|2707.2|2705.2|2708.9|2706.1|2706.3|2703.8|177
1600381200000|2020-09-17 22:20:00|2707|2705|2707.7|2705.7|2709.5|2706.3|2705.6|2702.7|232
1600381500000|2020-09-17 22:25:00|2708.5|2705|2710.3|2706.8|2710.3|2707.6|2707.4|2703.8|213
1600381800000|2020-09-17 22:30:00|2710.5|2707|2708.3|2706.3|2710.5|2708|2707.4|2704.2|246
1600382100000|2020-09-17 22:35:00|2708.2|2706.2|2706.8|2704.8|2709.5|2707.4|2706.1|2703.3|227
1600382400000|2020-09-17 22:40:00|2706.7|2704.7|2707.8|2705.8|2709.7|2707.5|2706.3|2703|175
1600382700000|2020-09-17 22:45:00|2708.1|2706.1|2708|2704.5|2708.7|2706.7|2706.9|2703.9|147
1600383000000|2020-09-17 22:50:00|2707.8|2705.8|2707.8|2705.8|2708.8|2706.2|2707.1|2704.2|93
1600383300000|2020-09-17 22:55:00|2707.9|2705.9|2708|2706|2708.1|2706.1|2707.8|2705.8|41
1600383600000|2020-09-17 23:00:00|2708.4|2706.4|2708.2|2706.2|2709.8|2707.2|2707.6|2704.9|112
1600383900000|2020-09-17 23:05:00|2708.6|2706.6|2708.9|2706.9|2709.7|2707.2|2708.1|2705.4|128
1600384200000|2020-09-17 23:10:00|2709|2707|2708.7|2706.7|2709.9|2707|2708.2|2705.4|86
1600384500000|2020-09-17 23:15:00|2708.5|2706.5|2706.5|2704.5|2709.2|2707.2|2706.4|2703.6|137
1600384800000|2020-09-17 23:20:00|2706.6|2704.6|2707.1|2705.1|2708|2706|2706.5|2703.7|119
1600385100000|2020-09-17 23:25:00|2707.4|2705.4|2709|2705.5|2709.2|2707|2707.2|2704.8|147
1600385400000|2020-09-17 23:30:00|2709.2|2705.7|2708.4|2706.4|2709.2|2706.5|2708.1|2704.9|83
1600385700000|2020-09-17 23:35:00|2708.5|2706.5|2707.8|2704.3|2709.2|2706.6|2707|2703.6|86
1600386000000|2020-09-17 23:40:00|2707.9|2704.4|2706.6|2703.1|2708|2705.3|2705.5|2701.9|112
1600386300000|2020-09-17 23:45:00|2706.7|2703.2|2708.5|2705|2709.5|2706|2705.4|2701.9|174
1600386600000|2020-09-17 23:50:00|2708.4|2704.9|2707.7|2705.7|2709.8|2706.3|2707.4|2703.9|167
1600386900000|2020-09-17 23:55:00|2707.9|2704.2|2706.3|2702.8|2710.3|2707.7|2705.9|2702.5|211
1600387200000|2020-09-18 00:00:00|2706.2|2702.7|2708.5|2705|2709.4|2706.4|2705|2701.6|264
1600387500000|2020-09-18 00:05:00|2709.1|2705.6|2714|2710.5|2716|2712.1|2707.4|2703.9|424
1600387800000|2020-09-18 00:10:00|2713.9|2710.4|2715.4|2711.9|2716.2|2712.6|2711.7|2708.2|493
1600388100000|2020-09-18 00:15:00|2714.7|2711.2|2708.9|2705.4|2715.6|2712.1|2707.2|2703.7|445
1600388400000|2020-09-18 00:20:00|2709.1|2705.6|2709.2|2705.7|2711.3|2707.8|2707.3|2703.8|378
1600388700000|2020-09-18 00:25:00|2708.9|2705.4|2707.8|2704.3|2711|2707.5|2707.2|2703.7|415
1600389000000|2020-09-18 00:30:00|2707.9|2704.4|2708.2|2704.7|2710.2|2706.7|2707|2703.5|297
1600389300000|2020-09-18 00:35:00|2707.1|2703.6|2709.2|2705.7|2710.3|2706.8|2706.4|2702.9|257
1600389600000|2020-09-18 00:40:00|2709|2705.5|2705|2701.5|2709.7|2706.2|2705|2701.5|262
1600389900000|2020-09-18 00:45:00|2704.9|2701.4|2703.8|2700.3|2707.1|2703.6|2703.6|2700.1|230
1600390200000|2020-09-18 00:50:00|2704|2700.5|2704.8|2701.3|2705.4|2701.9|2701.8|2698.3|255
1600390500000|2020-09-18 00:55:00|2704.9|2701.4|2706.4|2702.9|2707.1|2703.6|2703.6|2700.1|259
1600390800000|2020-09-18 01:00:00|2706.6|2703.1|2712.4|2708.9|2716.3|2712.8|2705.7|2702|924
1600391100000|2020-09-18 01:05:00|2713|2709.5|2705.3|2701.8|2714|2710.5|2705|2701.5|647
1600391400000|2020-09-18 01:10:00|2705.4|2701.9|2703.6|2701.6|2706.3|2703|2699.4|2695.9|762
1600391700000|2020-09-18 01:15:00|2704|2700.5|2703.3|2699.8|2706.2|2703.2|2700.8|2697.2|670
1600392000000|2020-09-18 01:20:00|2703.4|2699.9|2700.1|2696.6|2703.9|2700.4|2697.7|2694.2|644
1600392300000|2020-09-18 01:25:00|2700.2|2696.7|2699.1|2695.6|2701.7|2698.2|2698.2|2694.7|508
1600392600000|2020-09-18 01:30:00|2699.3|2695.8|2697.7|2694.2|2701.2|2697.7|2695.3|2692|655
1600392900000|2020-09-18 01:35:00|2697.6|2694.1|2701.4|2697.9|2702.4|2698.9|2696.9|2693.4|497
1600393200000|2020-09-18 01:40:00|2701.2|2697.7|2704.6|2701.1|2705.8|2702.3|2697.9|2694.4|623
1600393500000|2020-09-18 01:45:00|2704.9|2701.4|2708.6|2705.1|2708.9|2705.4|2703.4|2699.9|662
1600393800000|2020-09-18 01:50:00|2709.3|2705.8|2707.7|2704.2|2710.7|2707.2|2707|2703.5|617
1600394100000|2020-09-18 01:55:00|2708|2704.5|2707.9|2704.4|2709|2705.5|2706.4|2702.9|514
1600394400000|2020-09-18 02:00:00|2707.8|2704.3|2705.6|2702.1|2709.3|2705.8|2705.3|2701.8|427
1600394700000|2020-09-18 02:05:00|2705.4|2701.9|2702.7|2699.2|2706.9|2703.4|2702.6|2699.1|362
1600395000000|2020-09-18 02:10:00|2702.8|2699.3|2702.9|2699.4|2703.9|2700.3|2701.7|2698.2|379
1600395300000|2020-09-18 02:15:00|2703|2699.5|2702.7|2699.2|2705|2700.7|2701.5|2698|239
1600395600000|2020-09-18 02:20:00|2702.5|2699|2700.8|2697.3|2703.7|2700.2|2699.1|2695.6|376
1600395900000|2020-09-18 02:25:00|2701.3|2697.8|2704.9|2701.4|2705.1|2701.6|2700.7|2697.2|306
1600396200000|2020-09-18 02:30:00|2704.7|2701.2|2704.8|2701.3|2705.6|2702.1|2702.9|2699.4|395
1600396500000|2020-09-18 02:35:00|2704.9|2701.4|2704.6|2701.1|2705.5|2702|2702.5|2699|318
1600396800000|2020-09-18 02:40:00|2704.5|2701|2705.5|2702|2705.5|2702|2702.3|2698.8|279
1600397100000|2020-09-18 02:45:00|2705.6|2702.1|2703.6|2700.1|2705.6|2702.1|2702.6|2699.1|278
1600397400000|2020-09-18 02:50:00|2703.5|2700|2703.3|2699.8|2704.5|2701|2702.5|2699|229
1600397700000|2020-09-18 02:55:00|2703.4|2699.9|2706|2702.5|2706.9|2703.4|2703.2|2699.7|307
1600398000000|2020-09-18 03:00:00|2706.1|2702.6|2707|2703.5|2708.1|2704.6|2706|2702.5|332
1600398300000|2020-09-18 03:05:00|2706.9|2703.4|2709.2|2705.7|2709.2|2705.7|2706.6|2703.1|347
1600398600000|2020-09-18 03:10:00|2709.1|2705.6|2712.2|2708.7|2714.3|2710.8|2708.8|2705.3|595
1600398900000|2020-09-18 03:15:00|2712.4|2708.9|2710.8|2707.3|2715.3|2711.8|2710.2|2706.7|518
1600399200000|2020-09-18 03:20:00|2711|2707.5|2711.7|2708.2|2713.2|2709.1|2710.3|2706.8|349
1600399500000|2020-09-18 03:25:00|2711.8|2708.3|2709.3|2705.8|2711.9|2708.4|2708.2|2704.7|363
1600399800000|2020-09-18 03:30:00|2709.1|2705.6|2708.3|2704.8|2711.5|2707.2|2706.8|2703.3|267
1600400100000|2020-09-18 03:35:00|2708.4|2704.9|2707.9|2704.4|2709.2|2705.7|2706|2702.5|224
1600400400000|2020-09-18 03:40:00|2707.2|2703.7|2707.2|2703.7|2708.7|2704.6|2706.7|2703.1|154
1600400700000|2020-09-18 03:45:00|2707.1|2703.6|2708.2|2704.7|2708.9|2705.4|2707|2703.5|147
1600401000000|2020-09-18 03:50:00|2708.1|2704.6|2708.5|2705|2709.4|2705.9|2707.6|2704.1|142
1600401300000|2020-09-18 03:55:00|2708.6|2705.1|2708.9|2705.4|2709.8|2706.1|2707.9|2704.4|163
1600401600000|2020-09-18 04:00:00|2709|2705.5|2707.7|2704.2|2709.7|2706.2|2706.4|2702.9|186
1600401900000|2020-09-18 04:05:00|2707.8|2704.3|2707.1|2703.6|2708.2|2704.7|2706.1|2702.6|163
1600402200000|2020-09-18 04:10:00|2707.2|2703.7|2708.4|2704.9|2708.7|2705.2|2707.2|2703.7|175
1600402500000|2020-09-18 04:15:00|2708.6|2705.1|2706.6|2703.1|2709.3|2705.8|2706.6|2702.9|167
1600402800000|2020-09-18 04:20:00|2707.7|2702.6|2706.7|2703.2|2707.7|2703.4|2705.8|2702.3|140
1600403100000|2020-09-18 04:25:00|2706.6|2703.1|2707.5|2704|2708.6|2705.1|2706.2|2702.7|133
1600403400000|2020-09-18 04:30:00|2707.4|2703.9|2709|2705.5|2710.4|2706.9|2707.3|2703.8|169
1600403700000|2020-09-18 04:35:00|2709.1|2705.6|2709|2705.5|2709.5|2706|2708.5|2705|127
1600404000000|2020-09-18 04:40:00|2708.9|2705.4|2708.8|2705.3|2709.5|2706|2708.1|2704.6|135
1600404300000|2020-09-18 04:45:00|2708.9|2705.4|2707.9|2704.4|2709.2|2705.7|2707.9|2704.4|141
1600404600000|2020-09-18 04:50:00|2708.1|2704.6|2708.6|2705.1|2709.1|2705.6|2707.8|2704.3|130
1600404900000|2020-09-18 04:55:00|2708.7|2705.2|2708.6|2705.1|2708.8|2705.3|2707.7|2704.2|136
1600405200000|2020-09-18 05:00:00|2708.5|2705|2710.6|2707.1|2711|2707.5|2708.3|2704.8|223
1600405500000|2020-09-18 05:05:00|2710.7|2707.2|2709|2705.5|2711.7|2708.2|2708.6|2705.1|189
1600405800000|2020-09-18 05:10:00|2709.8|2704.8|2708.6|2705.1|2710.4|2706.4|2707.7|2704.5|170
1600406100000|2020-09-18 05:15:00|2708.5|2705|2707.2|2703.7|2708.9|2705.1|2706.4|2702.9|141
1600406400000|2020-09-18 05:20:00|2707.3|2703.8|2706.8|2703.3|2708|2704.5|2706|2702.3|149
1600406700000|2020-09-18 05:25:00|2707|2703.5|2709.6|2706.1|2709.6|2706.1|2706.7|2703.2|146
1600407000000|2020-09-18 05:30:00|2709.5|2706|2713.2|2709.7|2714.7|2711.2|2708.7|2705.2|785
1600407300000|2020-09-18 05:35:00|2713.1|2709.6|2718|2714.5|2718.1|2714.6|2710.9|2707.2|585
1600407600000|2020-09-18 05:40:00|2718.1|2714.6|2713.5|2710|2718.1|2714.6|2712.8|2709.3|753
1600407900000|2020-09-18 05:45:00|2713|2709.5|2710.5|2707|2716|2712.5|2709.5|2706|593
1600408200000|2020-09-18 05:50:00|2710.4|2706.9|2713.6|2710.1|2714.1|2710.6|2710.3|2706.8|374
1600408500000|2020-09-18 05:55:00|2713.8|2710.3|2716|2712.5|2717.2|2713.7|2713.4|2709.9|456
1600408800000|2020-09-18 06:00:00|2716.4|2712.9|2717|2713.5|2720.8|2717.3|2716.2|2712.7|742
1600409100000|2020-09-18 06:05:00|2717.3|2713.8|2715.5|2712|2717.6|2714.1|2714.9|2711.4|438
1600409400000|2020-09-18 06:10:00|2715.4|2711.9|2719.8|2716.3|2721.8|2718.3|2715.4|2711.9|576
1600409700000|2020-09-18 06:15:00|2719.3|2715.8|2714.8|2711.3|2721.3|2717.8|2713.6|2710.5|726
1600410000000|2020-09-18 06:20:00|2714.9|2711.4|2716.3|2712.8|2717.8|2714.7|2713.1|2709.6|557
1600410300000|2020-09-18 06:25:00|2715.9|2712.4|2713.7|2710.2|2716.8|2713.1|2713.2|2710.2|519
1600410600000|2020-09-18 06:30:00|2713.9|2710.4|2714.8|2711.3|2714.8|2712.1|2709.4|2706.5|490
1600410900000|2020-09-18 06:35:00|2714.9|2711.4|2716.8|2713.3|2727.5|2720.6|2714.7|2711.2|692
1600411200000|2020-09-18 06:40:00|2716.5|2713|2714.2|2710.7|2718.5|2715.3|2713.2|2709.7|778
1600411500000|2020-09-18 06:45:00|2714.3|2710.8|2716.3|2712.8|2716.5|2713.6|2712.6|2709.3|470
1600411800000|2020-09-18 06:50:00|2716.2|2712.7|2717.1|2713.6|2718.3|2715.6|2715.5|2712|423
1600412100000|2020-09-18 06:55:00|2717|2713.5|2719.7|2716.2|2721.1|2718.3|2715.7|2712.3|503
1600412400000|2020-09-18 07:00:00|2720.1|2716.6|2717.2|2715.2|2721|2717.5|2715.8|2712.8|441
1600412700000|2020-09-18 07:05:00|2718.1|2714.6|2719.7|2716.2|2723.4|2720.1|2717.6|2714.1|566
1600413000000|2020-09-18 07:10:00|2719.5|2716|2717.1|2715.1|2721.9|2718.4|2716.4|2713.7|712
1600413300000|2020-09-18 07:15:00|2717.3|2715.3|2717.3|2715.3|2719.6|2716.8|2715|2712|639
1600413600000|2020-09-18 07:20:00|2717.2|2715.2|2716|2712.5|2718.9|2716.3|2714.3|2711.7|698
1600413900000|2020-09-18 07:25:00|2716.3|2712.8|2716|2712.5|2717.2|2714.8|2713.8|2711|485
1600414200000|2020-09-18 07:30:00|2716.2|2712.7|2714.4|2712.4|2717.3|2714.6|2713.6|2710.7|500
1600414500000|2020-09-18 07:35:00|2713.9|2711.9|2714.3|2712.3|2716.3|2713.7|2713.6|2710.5|447
1600414800000|2020-09-18 07:40:00|2714|2712|2716.3|2712.8|2717.4|2714.5|2713.2|2709.9|432
1600415100000|2020-09-18 07:45:00|2716.2|2712.7|2715.9|2712.4|2716.8|2713.9|2714.2|2711.5|392
1600415400000|2020-09-18 07:50:00|2716|2712.5|2715.8|2712.3|2717.5|2714.7|2714.4|2711.4|378
1600415700000|2020-09-18 07:55:00|2716|2712.5|2717.7|2714.2|2718.4|2715.5|2713.8|2711|460
1600416000000|2020-09-18 08:00:00|2717.6|2714.1|2717.4|2713.9|2718.3|2715.9|2715.3|2712.4|506
1600416300000|2020-09-18 08:05:00|2717.8|2714.3|2716.8|2713.3|2718.5|2715.6|2715.7|2712.9|333
1600416600000|2020-09-18 08:10:00|2716.9|2713.4|2718|2714.5|2719.1|2715.8|2715.5|2712.5|546
1600416900000|2020-09-18 08:15:00|2718.3|2714.8|2717.4|2713.9|2720.7|2717.3|2716.8|2713.5|497
1600417200000|2020-09-18 08:20:00|2717.7|2714.2|2717.1|2713.6|2717.9|2715|2714.3|2711.6|404
1600417500000|2020-09-18 08:25:00|2717.2|2713.7|2716.4|2714.4|2717.6|2714.8|2715.9|2712.9|291
1600417800000|2020-09-18 08:30:00|2716.6|2714.6|2714.1|2712.1|2718.4|2715.3|2713.8|2711|449
1600418100000|2020-09-18 08:35:00|2714.3|2712.3|2714.9|2712.9|2715.8|2713|2713.3|2710.5|287
1600418400000|2020-09-18 08:40:00|2714.8|2712.8|2717.1|2713.6|2717.9|2715.2|2713.7|2710.6|352
1600418700000|2020-09-18 08:45:00|2717|2713.5|2718.3|2716.3|2719.9|2717.2|2716.4|2713.5|382
1600419000000|2020-09-18 08:50:00|2718.8|2716.8|2717.4|2715.4|2719.7|2717.1|2715.5|2712.5|407
1600419300000|2020-09-18 08:55:00|2717.5|2715.5|2718.3|2716.3|2720.1|2717.4|2717.2|2714.4|379
1600419600000|2020-09-18 09:00:00|2718.2|2716.2|2716.5|2713|2718.8|2716.4|2714.9|2711.9|520
1600419900000|2020-09-18 09:05:00|2716.4|2712.9|2715.3|2711.8|2716.8|2714|2714.1|2711.2|339
1600420200000|2020-09-18 09:10:00|2715.4|2711.9|2715.9|2713.9|2717.4|2714.7|2714.5|2711.5|221
1600420500000|2020-09-18 09:15:00|2716|2714|2719.2|2715.7|2719.4|2716.6|2715.3|2712.7|377
1600420800000|2020-09-18 09:20:00|2719.1|2715.6|2717.4|2713.9|2719.3|2716.7|2716.1|2713.3|304
1600421100000|2020-09-18 09:25:00|2717.7|2714.2|2715.8|2713.8|2718.9|2716.1|2715.8|2713.2|330
1600421400000|2020-09-18 09:30:00|2715.7|2713.7|2715.9|2713.9|2718.3|2715.6|2715.4|2712.6|354
1600421700000|2020-09-18 09:35:00|2716.1|2714.1|2717.5|2715.5|2718.8|2716|2715.5|2712.8|308
1600422000000|2020-09-18 09:40:00|2717.6|2715.6|2719.4|2715.9|2720.3|2717.4|2716.7|2713.8|364
1600422300000|2020-09-18 09:45:00|2719.3|2715.8|2717.2|2715.2|2720.2|2717.2|2716.9|2713.9|372
1600422600000|2020-09-18 09:50:00|2718.2|2714.7|2716.1|2714.1|2718.3|2715.7|2715.6|2712.6|428
1600422900000|2020-09-18 09:55:00|2716|2714|2716.6|2713.1|2718.7|2716|2715.5|2712.8|397
1600423200000|2020-09-18 10:00:00|2716.5|2713|2715.1|2711.6|2716.9|2713.4|2713.4|2710.7|286
1600423500000|2020-09-18 10:05:00|2715.2|2711.7|2714.2|2710.7|2716.2|2712.7|2713.9|2710.4|233
1600423800000|2020-09-18 10:10:00|2714.4|2710.9|2714.4|2712.4|2715.7|2712.6|2712.7|2709.2|336
1600424100000|2020-09-18 10:15:00|2714.5|2712.5|2714|2712|2715.2|2712.8|2713|2710.4|265
1600424400000|2020-09-18 10:20:00|2714.2|2712.2|2714.7|2712.7|2716.2|2713.5|2713.8|2711|199
1600424700000|2020-09-18 10:25:00|2714.8|2712.8|2715|2713|2716.6|2713.9|2714.2|2711.7|202
1600425000000|2020-09-18 10:30:00|2715.8|2712.3|2715.7|2713.7|2717.6|2714.1|2713.9|2711.1|266
1600425300000|2020-09-18 10:35:00|2715.6|2713.6|2713.5|2710|2717.4|2714.9|2712.6|2709.8|273
1600425600000|2020-09-18 10:40:00|2713.6|2710.1|2713.5|2710|2714.4|2711.5|2711.4|2708.1|349
1600425900000|2020-09-18 10:45:00|2713.4|2709.9|2709.8|2706.3|2713.8|2710.3|2709.2|2705.8|293
1600426200000|2020-09-18 10:50:00|2709.6|2706.1|2706.8|2703.3|2711|2708|2705.1|2701.6|413
1600426500000|2020-09-18 10:55:00|2706.6|2703.1|2707.9|2704.4|2709.1|2705.6|2705.6|2702.1|375
1600426800000|2020-09-18 11:00:00|2708|2704.5|2708.3|2706.3|2712|2709.2|2706.8|2703.3|565
1600427100000|2020-09-18 11:05:00|2709.4|2705.9|2709.6|2706.1|2713|2710.3|2708.5|2705.9|418
1600427400000|2020-09-18 11:10:00|2709.9|2706.4|2710.5|2707|2711.4|2708.3|2708.3|2705.2|276
1600427700000|2020-09-18 11:15:00|2710.6|2707.1|2710.5|2707|2712.7|2709.7|2709.7|2706.2|298
1600428000000|2020-09-18 11:20:00|2710.6|2707.1|2709.4|2705.9|2710.8|2707.3|2706.4|2702.9|326
1600428300000|2020-09-18 11:25:00|2709.3|2705.8|2710.3|2706.8|2711.2|2707.7|2708.5|2705|244
1600428600000|2020-09-18 11:30:00|2710.5|2707|2711.6|2708.1|2711.6|2708.1|2709.1|2705.7|291
1600428900000|2020-09-18 11:35:00|2711.4|2707.9|2707.6|2704.1|2711.4|2707.9|2707.4|2703.9|299
1600429200000|2020-09-18 11:40:00|2707.5|2704|2705|2701.5|2709.6|2706.9|2703.3|2699.8|276
1600429500000|2020-09-18 11:45:00|2704.5|2701|2700.1|2698.1|2704.5|2701|2700|2696.7|343
1600429800000|2020-09-18 11:50:00|2700.2|2698.2|2696.3|2692.8|2701.5|2698.2|2694.7|2691.7|587
1600430100000|2020-09-18 11:55:00|2696.4|2692.9|2702.1|2698.6|2702.2|2699.6|2694.7|2692|416
1600430400000|2020-09-18 12:00:00|2702|2698.5|2705.9|2702.4|2706.5|2703.2|2701.8|2698.5|662
1600430700000|2020-09-18 12:05:00|2705.8|2702.3|2705.7|2703.7|2708.3|2705.3|2705|2702.1|480
1600431000000|2020-09-18 12:10:00|2705.9|2703.9|2701.2|2699.2|2707|2705|2699.6|2696.9|426
1600431300000|2020-09-18 12:15:00|2701.3|2699.3|2702|2700|2704.7|2702.7|2698.6|2696.2|425
1600431600000|2020-09-18 12:20:00|2701.8|2699.8|2697.7|2695.7|2704.8|2701.7|2696.1|2693.6|506
1600431900000|2020-09-18 12:25:00|2697.6|2695.6|2690.5|2688.5|2697.9|2695.9|2687.7|2684.2|687
1600432200000|2020-09-18 12:30:00|2691.3|2687.8|2690.4|2688.4|2693.7|2690.9|2687.6|2684.9|623
1600432500000|2020-09-18 12:35:00|2690.3|2688.3|2701.6|2699.6|2704.3|2701.5|2690.3|2687.9|627
1600432800000|2020-09-18 12:40:00|2701.7|2699.7|2698.7|2696.7|2702.8|2700.7|2697.6|2695.6|419
1600433100000|2020-09-18 12:45:00|2698.6|2696.6|2697.9|2695.9|2699.9|2697.4|2696.2|2694.2|345
1600433400000|2020-09-18 12:50:00|2698|2696|2695|2693|2698.5|2696|2692.6|2690.6|433
1600433700000|2020-09-18 12:55:00|2694.9|2692.9|2695.9|2693.9|2697.8|2695.7|2694.4|2692.4|480
1600434000000|2020-09-18 13:00:00|2696.1|2694.1|2692.3|2690.3|2698.7|2696.7|2688.7|2686.1|902
1600434300000|2020-09-18 13:05:00|2692.2|2690.2|2680.8|2678.8|2694.8|2692.8|2676.8|2674.1|792
1600434600000|2020-09-18 13:10:00|2681.8|2678.3|2679.8|2677.8|2683.1|2680.8|2676.6|2674|896
1600434900000|2020-09-18 13:15:00|2679.7|2677.7|2682|2678.5|2687.9|2684.8|2678.9|2676|794
1600435200000|2020-09-18 13:20:00|2681.8|2679.8|2682|2678.5|2683.8|2681.8|2670.3|2667.1|881
1600435500000|2020-09-18 13:25:00|2682.1|2678.6|2683.3|2681.3|2685.4|2683|2680.8|2678.4|604
1600435800000|2020-09-18 13:30:00|2683.4|2681.4|2689.2|2687.2|2691.3|2689.2|2681.4|2678.6|1093
1600436100000|2020-09-18 13:35:00|2689.1|2687.1|2687.3|2685.3|2691.1|2688.9|2682.4|2680.4|978
1600436400000|2020-09-18 13:40:00|2687.4|2685.4|2686|2684|2691.7|2689.7|2683.3|2681.2|1045
1600436700000|2020-09-18 13:45:00|2685.9|2683.9|2682.7|2680.7|2686.7|2684|2681.1|2678.5|981
1600437000000|2020-09-18 13:50:00|2682.5|2680.5|2680.2|2678.2|2683.1|2681.1|2678.5|2676.5|748
1600437300000|2020-09-18 13:55:00|2680|2678|2684.7|2681.2|2685.3|2682.5|2678.5|2676.5|505
1600437600000|2020-09-18 14:00:00|2684.6|2681.1|2689.6|2687.6|2692.2|2690.2|2682.3|2679.5|924
1600437900000|2020-09-18 14:05:00|2689.5|2687.5|2691.7|2689.7|2695.3|2692.5|2689.3|2687.3|694
1600438200000|2020-09-18 14:10:00|2691.8|2689.8|2690.8|2688.8|2694.3|2691.7|2688.4|2685.9|638
1600438500000|2020-09-18 14:15:00|2690.7|2688.7|2697|2695|2699.6|2696.9|2689.5|2687.3|570
1600438800000|2020-09-18 14:20:00|2696.9|2694.9|2694.1|2692.1|2699.3|2696.7|2692.9|2690.1|574
1600439100000|2020-09-18 14:25:00|2694.2|2692.2|2694.6|2691.1|2694.9|2692.9|2688.2|2685.5|635
1600439400000|2020-09-18 14:30:00|2693.9|2691.9|2690.5|2688.5|2694.4|2692|2689.1|2687.1|677
1600439700000|2020-09-18 14:35:00|2691.2|2687.7|2695|2693|2697.1|2694.4|2689.2|2686.8|555
1600440000000|2020-09-18 14:40:00|2694.9|2692.9|2699.5|2697.5|2700.8|2698.4|2694.1|2691.9|662
1600440300000|2020-09-18 14:45:00|2699.3|2697.3|2697.5|2695.5|2699.9|2697.5|2693.5|2691.3|798
1600440600000|2020-09-18 14:50:00|2698.5|2695|2692.2|2690.2|2699.2|2696.5|2691.6|2688.6|869
1600440900000|2020-09-18 14:55:00|2692.7|2689.2|2695.2|2693.2|2697.1|2694.5|2692.1|2689.2|796
1600441200000|2020-09-18 15:00:00|2695|2693|2691.4|2689.4|2697|2694.7|2689.1|2686.8|916
1600441500000|2020-09-18 15:05:00|2691.2|2689.2|2696.9|2694.9|2697.1|2695.1|2690.9|2688.9|775
1600441800000|2020-09-18 15:10:00|2697|2695|2701.5|2699.5|2702.6|2700.6|2696.6|2694.6|942
1600442100000|2020-09-18 15:15:00|2701.6|2699.6|2697.4|2693.9|2703.8|2701.8|2696.5|2693.7|749
1600442400000|2020-09-18 15:20:00|2697.5|2694|2700.6|2698.6|2702|2699.8|2696.9|2693.9|560
1600442700000|2020-09-18 15:25:00|2700.5|2698.5|2699|2697|2702.3|2700.3|2697|2695|480
1600443000000|2020-09-18 15:30:00|2698.8|2696.8|2693.9|2691.9|2700|2697.5|2693.8|2691.8|518
1600443300000|2020-09-18 15:35:00|2693.7|2691.7|2691.3|2689.3|2694|2692|2689.9|2687.9|655
1600443600000|2020-09-18 15:40:00|2691.4|2689.4|2686.9|2684.9|2692.4|2690.4|2686.6|2684.1|609
1600443900000|2020-09-18 15:45:00|2687|2685|2692|2690|2692.7|2690.7|2686.4|2684.4|563
1600444200000|2020-09-18 15:50:00|2692.1|2690.1|2692.9|2689.4|2693.4|2690.6|2690.4|2688.4|506
1600444500000|2020-09-18 15:55:00|2692.8|2689.3|2694.7|2691.2|2696.3|2692.8|2691.7|2689.2|529
1600444800000|2020-09-18 16:00:00|2694.6|2691.1|2694.6|2692.6|2695.9|2693.9|2693.1|2690.4|534
1600445100000|2020-09-18 16:05:00|2694.5|2692.5|2698.6|2696.6|2699.5|2697.3|2693.8|2691.8|473
1600445400000|2020-09-18 16:10:00|2698.7|2696.7|2697.7|2695.7|2700.3|2698.3|2697.2|2694.6|366
1600445700000|2020-09-18 16:15:00|2697.9|2695.9|2696.2|2694.2|2698.3|2696.3|2695.2|2692.8|317
1600446000000|2020-09-18 16:20:00|2696|2694|2699|2697|2699.6|2697.6|2695.2|2692.7|374
1600446300000|2020-09-18 16:25:00|2699.4|2695.9|2713|2711|2713.3|2711.3|2698|2695.6|914
1600446600000|2020-09-18 16:30:00|2713.1|2711.1|2711.1|2709.1|2714.2|2711.9|2707.8|2705.8|813
1600446900000|2020-09-18 16:35:00|2711|2709|2710.8|2707.3|2714.6|2712|2709.1|2706.5|646
1600447200000|2020-09-18 16:40:00|2709.8|2707.8|2707|2705|2710.7|2707.8|2705.9|2703.7|510
1600447500000|2020-09-18 16:45:00|2707.3|2705.3|2705.2|2703.2|2709.7|2707.6|2702.9|2700.9|491
1600447800000|2020-09-18 16:50:00|2705|2703|2705|2703|2706.4|2704.4|2702.5|2700.5|508
1600448100000|2020-09-18 16:55:00|2704.9|2702.9|2704.2|2702.2|2706.3|2703.9|2703.2|2700.6|514
1600448400000|2020-09-18 17:00:00|2704.4|2702.4|2705.3|2703.3|2707.2|2704.8|2703.4|2701|500
1600448700000|2020-09-18 17:05:00|2705.2|2703.2|2704.8|2702.8|2707.6|2705|2704.4|2701.9|375
1600449000000|2020-09-18 17:10:00|2704.6|2702.6|2703.4|2701.4|2707.3|2704.8|2703.1|2700.2|514
1600449300000|2020-09-18 17:15:00|2703.1|2701.1|2698.5|2696.5|2703.6|2701.2|2695.8|2693.8|653
1600449600000|2020-09-18 17:20:00|2698.3|2696.3|2694.1|2692.1|2698.6|2696.6|2692.1|2689.6|667
1600449900000|2020-09-18 17:25:00|2694.3|2692.3|2686.4|2684.4|2696.1|2693.2|2684.6|2682|623
1600450200000|2020-09-18 17:30:00|2686.2|2684.2|2685.3|2683.3|2688.1|2685.7|2680.7|2678.1|708
1600450500000|2020-09-18 17:35:00|2685.2|2683.2|2687.2|2685.2|2689.1|2686.1|2682.8|2680.1|757
1600450800000|2020-09-18 17:40:00|2687.8|2684.3|2688.8|2686.8|2689.6|2686.9|2683.8|2681.3|608
1600451100000|2020-09-18 17:45:00|2688.6|2686.6|2691.8|2689.8|2693.6|2690.6|2687.5|2684.7|576
1600451400000|2020-09-18 17:50:00|2691.7|2689.7|2695.1|2693.1|2696.2|2693.4|2690.8|2688.4|473
1600451700000|2020-09-18 17:55:00|2695.2|2693.2|2693.3|2691.3|2696|2693.4|2692.1|2689.5|457
1600452000000|2020-09-18 18:00:00|2693.2|2691.2|2689.6|2687.6|2694.3|2691.5|2687.9|2685.1|459
1600452300000|2020-09-18 18:05:00|2689.5|2687.5|2691|2689|2692.6|2689.8|2689|2686.4|429
1600452600000|2020-09-18 18:10:00|2690.9|2688.9|2692.2|2690.2|2693.4|2690.9|2689.8|2686.9|380
1600452900000|2020-09-18 18:15:00|2692.1|2690.1|2688.9|2686.9|2693.6|2691.3|2688.7|2686.2|416
1600453200000|2020-09-18 18:20:00|2689|2687|2695.5|2692|2695.5|2692.8|2688.9|2686.7|358
1600453500000|2020-09-18 18:25:00|2695.4|2691.9|2692.6|2689.1|2696.4|2693.8|2691.8|2689|432
1600453800000|2020-09-18 18:30:00|2692.2|2690.2|2692.7|2690.7|2694.1|2691.6|2691|2688.4|327
1600454100000|2020-09-18 18:35:00|2692.6|2690.6|2690.7|2688.7|2693.5|2691.2|2689.8|2687.1|337
1600454400000|2020-09-18 18:40:00|2690.8|2688.8|2690|2688|2692.9|2690.3|2689.7|2687.2|378
1600454700000|2020-09-18 18:45:00|2690.1|2688.1|2692|2688.5|2692.5|2689.4|2688.8|2686.3|386
1600455000000|2020-09-18 18:50:00|2691.8|2688.3|2685.8|2683.8|2692|2689.2|2685.5|2683|471
1600455300000|2020-09-18 18:55:00|2685.7|2683.7|2688.7|2686.7|2689.5|2687.1|2685.2|2683.1|406
1600455600000|2020-09-18 19:00:00|2689.5|2686|2688.7|2686.7|2691.1|2688.6|2687.6|2685.6|443
1600455900000|2020-09-18 19:05:00|2688.8|2686.8|2688.3|2686.3|2690.1|2687.4|2687.6|2685|321
1600456200000|2020-09-18 19:10:00|2688.4|2686.4|2687.1|2685.1|2689.9|2687.4|2686.9|2684.8|302
1600456500000|2020-09-18 19:15:00|2687.2|2685.2|2686.5|2684.5|2688.7|2686.2|2685.2|2682.6|392
1600456800000|2020-09-18 19:20:00|2686.4|2684.4|2683.2|2681.2|2687.5|2684.8|2682.3|2680|254
1600457100000|2020-09-18 19:25:00|2683.3|2681.3|2684.7|2682.7|2686.4|2683.7|2682.6|2680.4|267
1600457400000|2020-09-18 19:30:00|2684.8|2682.8|2685.9|2683.9|2686.4|2684.1|2683.3|2681.3|307
1600457700000|2020-09-18 19:35:00|2685.8|2683.8|2685.7|2683.7|2686.5|2684.3|2684.4|2682.1|263
1600458000000|2020-09-18 19:40:00|2685.3|2683.3|2684.1|2682.1|2685.4|2683.3|2683.8|2681.4|240
1600458300000|2020-09-18 19:45:00|2684.2|2682.2|2683.9|2681.9|2685.5|2683.1|2683.2|2680.8|250
1600458600000|2020-09-18 19:50:00|2683.8|2681.8|2683.3|2681.3|2685.7|2683.2|2682.3|2679.6|391
1600458900000|2020-09-18 19:55:00|2683.5|2681.5|2682|2678.5|2685.8|2683.1|2680|2677.5|469
1600459200000|2020-09-18 20:00:00|2681.8|2678.3|2682.9|2679.4|2683.8|2680.6|2681.4|2678.3|225
1600459500000|2020-09-18 20:05:00|2682.8|2679.3|2684.3|2680.8|2684.5|2681.4|2681.8|2679|185
1600459800000|2020-09-18 20:10:00|2684.2|2680.7|2684.3|2680.8|2685.1|2682.2|2682.8|2679.8|107
1600460100000|2020-09-18 20:15:00|2684.1|2680.6|2684.6|2681.1|2686.1|2682.6|2683.1|2680.6|102
1600460400000|2020-09-18 20:20:00|2684.7|2681.2|2685.4|2681.9|2686.5|2683|2684.1|2680.6|49
1600460700000|2020-09-18 20:25:00|2685.3|2681.8|2685.8|2682.3|2687.1|2683.6|2685|2681.5|95
1600461000000|2020-09-18 20:30:00|2685.9|2682.4|2684.8|2681.3|2687.2|2683.7|2684.8|2681.3|96
1600461300000|2020-09-18 20:35:00|2684.9|2681.4|2686.1|2682.6|2686.5|2683|2684.8|2681.3|89
1600461600000|2020-09-18 20:40:00|2686|2682.5|2686.3|2682.8|2687.2|2683.7|2685.5|2682|82
1600461900000|2020-09-18 20:45:00|2686.5|2683|2683.2|2679.7|2686.6|2683.1|2683|2679.5|139
1600462200000|2020-09-18 20:50:00|2683.3|2679.8|2682.4|2678.9|2683.4|2679.9|2681.1|2677.6|145
1600462500000|2020-09-18 20:55:00|2682.6|2679.1|2678.8|2675.3|2683.1|2679.2|2677.7|2671.5|147
1600639200000|2020-09-20 22:00:00|2684.8|2673.9|2682.7|2675|2690|2681.9|2679.1|2672.8|525
1600639500000|2020-09-20 22:05:00|2682.1|2675.6|2671.1|2664.4|2683.4|2677.9|2669.7|2663.9|543
1600639800000|2020-09-20 22:10:00|2672.3|2664|2669.6|2662.7|2674.4|2667.4|2665.3|2660.4|448
1600640100000|2020-09-20 22:15:00|2669.9|2663.6|2666.3|2659.9|2672.9|2665.5|2664|2656.7|357
1600640400000|2020-09-20 22:20:00|2666.4|2659.8|2662.6|2659.1|2670.9|2663.3|2660.6|2654.6|346
1600640700000|2020-09-20 22:25:00|2663.5|2658.2|2667.4|2662.1|2668.4|2663|2662.2|2657.3|339
1600641000000|2020-09-20 22:30:00|2667.5|2662.4|2664.9|2661.4|2668.9|2663.9|2664.2|2657.7|283
1600641300000|2020-09-20 22:35:00|2665|2661.5|2668.5|2665|2670.5|2666.6|2664.3|2659.3|357
1600641600000|2020-09-20 22:40:00|2668.3|2664.8|2668.5|2665|2671|2666.8|2667.7|2662.2|340
1600641900000|2020-09-20 22:45:00|2669.2|2664.1|2671.4|2666.3|2674.2|2669.6|2668.3|2663.1|281
1600642200000|2020-09-20 22:50:00|2670.5|2667|2670.7|2667.2|2675.5|2669.4|2669.6|2665.1|280
1600642500000|2020-09-20 22:55:00|2670.4|2666.9|2671|2667.5|2671.9|2667.9|2669.3|2665.1|200
1600642800000|2020-09-20 23:00:00|2670.5|2667|2674.4|2670.9|2677.2|2671.7|2667.4|2663.6|303
1600643100000|2020-09-20 23:05:00|2675.3|2670.1|2671.3|2667.8|2676.3|2671.8|2670.7|2665.1|373
1600643400000|2020-09-20 23:10:00|2671.2|2667.7|2678|2674.5|2678.9|2674.5|2670|2666.5|349
1600643700000|2020-09-20 23:15:00|2678.6|2675.1|2677.6|2674.1|2679.2|2675.6|2675.8|2672.8|258
1600644000000|2020-09-20 23:20:00|2676.7|2674.7|2676.9|2673.4|2678.6|2675.3|2675.6|2672.3|266
1600644300000|2020-09-20 23:25:00|2677|2673.5|2677.3|2673.8|2679.5|2674.7|2675.3|2670.7|323
1600644600000|2020-09-20 23:30:00|2677.9|2672.5|2678.9|2675.4|2680|2675.9|2675.2|2670.8|269
1600644900000|2020-09-20 23:35:00|2679|2675.5|2679.3|2675.8|2683|2677.8|2678|2674.1|355
1600645200000|2020-09-20 23:40:00|2679.1|2675.6|2676.8|2673.3|2682.1|2677.3|2675.9|2672.2|342
1600645500000|2020-09-20 23:45:00|2676.7|2673.2|2677.9|2674.4|2680.4|2676.1|2676.2|2672.7|256
1600645800000|2020-09-20 23:50:00|2678.6|2675.1|2678|2674.5|2681.1|2676.6|2677.5|2674|234
1600646100000|2020-09-20 23:55:00|2678.1|2674.6|2676.2|2672.7|2679.2|2675.6|2674|2670.5|282
1600646400000|2020-09-21 00:00:00|2676.3|2672.8|2679.8|2676.3|2682.2|2677.8|2674.4|2670.9|325
1600646700000|2020-09-21 00:05:00|2679.7|2676.2|2675.3|2671.8|2680.7|2677.2|2673.9|2670.5|399
1600647000000|2020-09-21 00:10:00|2675.7|2672.2|2686|2682.5|2686.8|2683.3|2675.5|2672|477
1600647300000|2020-09-21 00:15:00|2685.8|2682.3|2688.4|2684.9|2692.3|2687.2|2685.3|2682.3|607
1600647600000|2020-09-21 00:20:00|2689.3|2685.8|2690|2688|2693.9|2688.4|2687.4|2684.6|405
1600647900000|2020-09-21 00:25:00|2691.1|2687.6|2689.3|2685.8|2694.3|2690.1|2688.6|2685.7|374
1600648200000|2020-09-21 00:30:00|2689.4|2685.9|2688.6|2686.6|2693.4|2687.9|2686.6|2683.5|395
1600648500000|2020-09-21 00:35:00|2688.5|2686.5|2688.4|2686.4|2694.5|2689.6|2687.1|2684.1|414
1600648800000|2020-09-21 00:40:00|2689.2|2685.7|2688.5|2685|2691.2|2685.9|2686|2683.2|311
1600649100000|2020-09-21 00:45:00|2688.6|2685.1|2692.3|2688.8|2695.8|2691|2688.2|2685.1|311
1600649400000|2020-09-21 00:50:00|2691.9|2688.4|2693.1|2689.6|2697.4|2692.2|2690.4|2687.2|290
1600649700000|2020-09-21 00:55:00|2693|2689.5|2691.3|2687.8|2696.4|2690.6|2690.6|2687.1|275
1600650000000|2020-09-21 01:00:00|2691.2|2687.7|2690|2686.5|2698|2694.5|2687.1|2683.6|1072
1600650300000|2020-09-21 01:05:00|2690.1|2686.6|2689.8|2686.3|2694.1|2689.2|2689.1|2685.6|595
1600650600000|2020-09-21 01:10:00|2689.7|2686.2|2693.7|2690.2|2697.5|2693.7|2689|2685.5|756
1600650900000|2020-09-21 01:15:00|2693.8|2690.3|2698.1|2694.6|2700.2|2696.3|2693.3|2689.8|853
1600651200000|2020-09-21 01:20:00|2699|2695.5|2697.5|2694|2699.9|2695.5|2693.8|2690.3|700
1600651500000|2020-09-21 01:25:00|2698.7|2693.7|2693.6|2690.1|2698.7|2694.3|2692.2|2688.8|547
1600651800000|2020-09-21 01:30:00|2694|2690.5|2687.4|2683.9|2696.2|2691.9|2685.3|2682.9|735
1600652100000|2020-09-21 01:35:00|2687.5|2684|2688.1|2684.6|2690|2685.5|2685.6|2682.5|465
1600652400000|2020-09-21 01:40:00|2687.9|2684.4|2687|2683.5|2690.9|2685.4|2684.3|2680.7|364
1600652700000|2020-09-21 01:45:00|2687.3|2683.8|2687.9|2684.4|2691.4|2687.3|2686.9|2682.4|299
1600653000000|2020-09-21 01:50:00|2689.5|2684|2688.2|2684.7|2690.5|2685.4|2684.7|2680.4|447
1600653300000|2020-09-21 01:55:00|2688.1|2684.6|2686.7|2683.2|2690.6|2686.7|2684.1|2680.4|515
1600653600000|2020-09-21 02:00:00|2686.8|2683.3|2688.4|2684.9|2690.3|2685.7|2686|2683|477
1600653900000|2020-09-21 02:05:00|2688.3|2684.8|2695.3|2691.8|2695.9|2692.4|2686.3|2683.7|585
1600654200000|2020-09-21 02:10:00|2695.7|2692.2|2689.3|2685.8|2697.9|2693.3|2688.2|2684.7|646
1600654500000|2020-09-21 02:15:00|2689|2685.5|2691|2687.5|2693.6|2688.7|2688.6|2685.1|394
1600654800000|2020-09-21 02:20:00|2690.9|2687.4|2690.7|2687.2|2693.2|2688.4|2689.2|2685.7|326
1600655100000|2020-09-21 02:25:00|2691.2|2687.7|2692.9|2689.4|2694.4|2690|2689.3|2685.8|341
1600655400000|2020-09-21 02:30:00|2694.6|2688.9|2691.4|2687.9|2695.5|2691|2690.9|2687.7|511
1600655700000|2020-09-21 02:35:00|2691.2|2687.7|2691.5|2688|2694.4|2689.2|2689.9|2686.4|438
1600656000000|2020-09-21 02:40:00|2691.6|2688.1|2692.2|2688.7|2694.9|2690.4|2690.5|2687|338
1600656300000|2020-09-21 02:45:00|2692.1|2688.6|2690.3|2686.8|2694|2689.7|2688.1|2684.6|392
1600656600000|2020-09-21 02:50:00|2690.2|2686.7|2690.9|2687.4|2695|2690.1|2690.2|2686.7|373
1600656900000|2020-09-21 02:55:00|2691|2687.5|2688.9|2685.4|2693.4|2688.4|2688.9|2685.4|304
1600657200000|2020-09-21 03:00:00|2691.3|2686.2|2687.6|2684.1|2691.3|2686.2|2685.3|2681.6|462
1600657500000|2020-09-21 03:05:00|2687.4|2683.9|2687.8|2684.3|2690.3|2686.1|2685.1|2681.2|316
1600657800000|2020-09-21 03:10:00|2687.7|2684.2|2689.1|2685.6|2691.3|2686.5|2687|2683.1|228
1600658100000|2020-09-21 03:15:00|2689.2|2685.7|2688|2684.5|2692.3|2687.4|2686.5|2682.3|293
1600658400000|2020-09-21 03:20:00|2687.9|2684.4|2689.2|2685.7|2691.7|2688|2686.6|2682.8|264
1600658700000|2020-09-21 03:25:00|2689|2685.5|2690.2|2686.7|2692.8|2688|2688.7|2684|266
1600659000000|2020-09-21 03:30:00|2689.7|2687.7|2689.9|2686.4|2693|2688|2688.9|2684.8|203
1600659300000|2020-09-21 03:35:00|2690|2686.5|2689.7|2687.7|2693.4|2688.7|2689|2684.2|183
1600659600000|2020-09-21 03:40:00|2689.6|2687.6|2688.2|2684.7|2691.4|2687.6|2687.7|2683.8|186
1600659900000|2020-09-21 03:45:00|2687.6|2685.6|2687.6|2684.1|2690.9|2686|2687|2682.7|142
1600660200000|2020-09-21 03:50:00|2686.8|2684.8|2688.9|2685.4|2691.1|2686.6|2686.7|2682.4|130
1600660500000|2020-09-21 03:55:00|2689|2685.5|2688.9|2685.4|2692.2|2686.8|2687.5|2684.1|147
1600660800000|2020-09-21 04:00:00|2689.8|2684.6|2688.7|2686.7|2691.5|2686.9|2688|2684.1|105
1600661100000|2020-09-21 04:05:00|2688.8|2686.8|2691.5|2688|2693.6|2689|2688.8|2685.4|140
1600661400000|2020-09-21 04:10:00|2690.7|2688.7|2689.2|2685.7|2694|2689|2688.7|2685.4|167
1600661700000|2020-09-21 04:15:00|2689.4|2685.9|2690.2|2686.7|2692.1|2687.5|2688.4|2684.9|184
1600662000000|2020-09-21 04:20:00|2691.2|2685.8|2688.5|2685|2691.9|2687.3|2687.3|2683.8|175
1600662300000|2020-09-21 04:25:00|2688.3|2686.3|2687.7|2684.2|2690.4|2686.3|2686.3|2683|193
1600662600000|2020-09-21 04:30:00|2687.6|2684.1|2687.9|2684.4|2691|2686|2685.8|2682.3|190
1600662900000|2020-09-21 04:35:00|2688.4|2684.9|2688.9|2685.4|2691.6|2686.6|2687.3|2683.8|148
1600663200000|2020-09-21 04:40:00|2688.2|2684.7|2688.5|2686.5|2693.4|2688.1|2687.3|2683.8|211
1600663500000|2020-09-21 04:45:00|2688.8|2686.8|2686.5|2683|2692.4|2687.1|2686.2|2682.7|208
1600663800000|2020-09-21 04:50:00|2687|2683.5|2685.6|2683.6|2688.9|2685.4|2684.5|2681.3|241
1600664100000|2020-09-21 04:55:00|2685.4|2683.4|2684.7|2681.2|2689.3|2684.4|2683.6|2680.1|220
1600664400000|2020-09-21 05:00:00|2684.5|2681|2683.6|2680.1|2687.7|2683.2|2681.8|2679.4|367
1600664700000|2020-09-21 05:05:00|2683.7|2680.2|2683.3|2679.8|2684.7|2681.8|2681.6|2678.1|301
1600665000000|2020-09-21 05:10:00|2683.4|2679.9|2681.1|2679.1|2685.2|2681.2|2681|2677.5|246
1600665300000|2020-09-21 05:15:00|2681.2|2679.2|2682.9|2679.4|2683.2|2680.3|2680|2677|196
1600665600000|2020-09-21 05:20:00|2682.1|2680.1|2679|2675.5|2683.2|2680.8|2678.2|2675.1|231
1600665900000|2020-09-21 05:25:00|2678.8|2675.3|2681.6|2678.1|2682.5|2679.3|2676.8|2673.6|297
1600666200000|2020-09-21 05:30:00|2681.3|2677.8|2678.3|2674.8|2682.2|2679.2|2676.9|2673.6|724
1600666500000|2020-09-21 05:35:00|2678.2|2674.7|2676.4|2672.9|2681.7|2675.8|2674.7|2670.5|635
1600666800000|2020-09-21 05:40:00|2675.9|2672.4|2680.2|2676.7|2682.9|2678.3|2674.8|2671.3|594
1600667100000|2020-09-21 05:45:00|2679.8|2676.3|2683.4|2679.9|2685.6|2680.4|2679.5|2676|491
1600667400000|2020-09-21 05:50:00|2683.3|2679.8|2679.7|2676.2|2684|2679.9|2679|2673.3|562
1600667700000|2020-09-21 05:55:00|2679.9|2676.4|2682.3|2678.8|2683.5|2680|2679.5|2675.2|422
1600668000000|2020-09-21 06:00:00|2682.4|2678.9|2680.8|2677.3|2684.6|2680.6|2680.1|2676.6|391
1600668300000|2020-09-21 06:05:00|2680.7|2677.2|2679.9|2676.4|2681|2677.4|2676|2672.7|709
1600668600000|2020-09-21 06:10:00|2680|2676.5|2681.3|2677.8|2682.7|2678.9|2679.3|2675.7|389
1600668900000|2020-09-21 06:15:00|2681.4|2677.9|2683.1|2679.6|2683.8|2680.3|2681.3|2676.9|414
1600669200000|2020-09-21 06:20:00|2683|2679.5|2681.6|2678.1|2684.1|2680|2680.8|2677.3|392
1600669500000|2020-09-21 06:25:00|2681.5|2678|2678.2|2674.7|2682.2|2678.4|2675.7|2672.8|751
1600669800000|2020-09-21 06:30:00|2678.1|2674.6|2674.3|2670.8|2679.2|2675.9|2673.6|2670|726
1600670100000|2020-09-21 06:35:00|2674.4|2670.9|2673.6|2671.6|2678.9|2675.6|2673.1|2669.6|663
1600670400000|2020-09-21 06:40:00|2673.7|2671.7|2675.5|2672|2676.3|2673.2|2670.6|2667.9|583
1600670700000|2020-09-21 06:45:00|2675.6|2672.1|2673.2|2669.7|2675.8|2672.6|2672|2668.9|493
1600671000000|2020-09-21 06:50:00|2672.5|2670.5|2666.6|2663.1|2673.7|2670.6|2665.6|2662.7|631
1600671300000|2020-09-21 06:55:00|2666.5|2663|2671|2667.5|2671.6|2668.1|2666.2|2663|748
1600671600000|2020-09-21 07:00:00|2670.8|2667.3|2672.5|2670.5|2678.5|2675.3|2670.8|2667.3|808
1600671900000|2020-09-21 07:05:00|2673.1|2669.6|2672.9|2669.4|2674.8|2672|2670.2|2667|481
1600672200000|2020-09-21 07:10:00|2672.8|2669.3|2674.8|2671.3|2677.1|2674.2|2671.9|2668.8|524
1600672500000|2020-09-21 07:15:00|2675|2671.5|2673.3|2669.8|2675.2|2671.8|2671.1|2667.4|645
1600672800000|2020-09-21 07:20:00|2672.5|2669|2670.3|2666.8|2673.6|2671.1|2667.3|2664.1|691
1600673100000|2020-09-21 07:25:00|2669.7|2666.2|2670.6|2667.1|2672|2669.1|2667.6|2664.1|644
1600673400000|2020-09-21 07:30:00|2670.7|2667.2|2666.2|2662.7|2671.3|2667.8|2664.2|2660.7|716
1600673700000|2020-09-21 07:35:00|2666.4|2662.9|2666.6|2663.1|2668.6|2665.9|2664.4|2661.5|661
1600674000000|2020-09-21 07:40:00|2667|2663.5|2668.8|2666.8|2670.6|2667.1|2666.1|2662.6|608
1600674300000|2020-09-21 07:45:00|2669.3|2665.8|2665|2661.5|2670.2|2667.4|2663.3|2660.7|611
1600674600000|2020-09-21 07:50:00|2664.8|2661.3|2664.2|2660.7|2665.2|2662.1|2661.1|2658.1|821
1600674900000|2020-09-21 07:55:00|2664.1|2660.6|2664.1|2660.6|2667.4|2664.3|2662.3|2659.6|642
1600675200000|2020-09-21 08:00:00|2664.4|2660.9|2658.8|2656.8|2666.2|2663.3|2658.8|2655.6|786
1600675500000|2020-09-21 08:05:00|2658.9|2656.9|2665.6|2662.1|2666.3|2663.4|2658.4|2655.3|827
1600675800000|2020-09-21 08:10:00|2665.5|2662|2664.1|2660.6|2666.6|2663.6|2662.9|2660.2|784
1600676100000|2020-09-21 08:15:00|2664|2660.5|2659.2|2655.7|2666.5|2663.9|2658.6|2655.5|732
1600676400000|2020-09-21 08:20:00|2659.1|2655.6|2655.9|2652.4|2661.1|2657.6|2654|2650.6|714
1600676700000|2020-09-21 08:25:00|2656|2652.5|2652.5|2649|2656|2652.5|2649|2645.5|780
1600677000000|2020-09-21 08:30:00|2652.6|2649.1|2651.2|2647.7|2655|2651.5|2647.8|2644.2|918
1600677300000|2020-09-21 08:35:00|2651.4|2647.9|2653.9|2650.4|2655.1|2652.5|2646.7|2643.8|922
1600677600000|2020-09-21 08:40:00|2654|2650.5|2650.7|2647.2|2655.1|2651.6|2646.9|2643.4|908
1600677900000|2020-09-21 08:45:00|2650.6|2647.1|2646|2642.5|2653.5|2650|2645.3|2642.1|833
1600678200000|2020-09-21 08:50:00|2645.6|2642.1|2647.8|2644.3|2649.4|2646.4|2633|2629.5|1150
1600678500000|2020-09-21 08:55:00|2647.9|2644.4|2650.2|2646.7|2651.3|2647.9|2646.6|2643.2|894
1600678800000|2020-09-21 09:00:00|2650.3|2646.8|2649.3|2645.8|2650.7|2648.1|2647.7|2644.4|758
1600679100000|2020-09-21 09:05:00|2649.4|2645.9|2649.2|2645.7|2651.3|2648.6|2647.5|2643.9|499
1600679400000|2020-09-21 09:10:00|2649.3|2645.8|2653.2|2649.7|2654.8|2652|2649.1|2645.6|619
1600679700000|2020-09-21 09:15:00|2653.3|2649.8|2649.9|2646.4|2653.8|2651|2646|2643.3|570
1600680000000|2020-09-21 09:20:00|2650|2646.5|2641.9|2638.4|2650.1|2647.3|2636.6|2633.3|682
1600680300000|2020-09-21 09:25:00|2641.7|2638.2|2640.2|2636.7|2642.8|2639.3|2633.7|2630.2|669
1600680600000|2020-09-21 09:30:00|2639.9|2636.4|2631.6|2628.1|2640.4|2637|2626.4|2622.9|948
1600680900000|2020-09-21 09:35:00|2631.5|2628|2635.1|2631.6|2639.6|2636.1|2630.8|2627.3|859
1600681200000|2020-09-21 09:40:00|2635.2|2631.7|2631|2627.5|2635.8|2632.3|2628|2624.5|826
1600681500000|2020-09-21 09:45:00|2630.9|2627.4|2626.8|2623.3|2632.6|2629.1|2621.5|2618|915
1600681800000|2020-09-21 09:50:00|2626.7|2623.2|2634.9|2631.4|2636.4|2632.9|2625.6|2622.9|709
1600682100000|2020-09-21 09:55:00|2635|2631.5|2629.7|2626.2|2635|2631.5|2628.3|2625.1|511
1600682400000|2020-09-21 10:00:00|2629.5|2626|2632.1|2628.6|2632.2|2628.8|2624.6|2621.1|753
1600682700000|2020-09-21 10:05:00|2632.4|2628.9|2633.9|2630.4|2634.7|2631.2|2629.3|2626.1|503
1600683000000|2020-09-21 10:10:00|2633.7|2630.2|2630.2|2626.7|2635|2632.2|2629|2625.5|671
1600683300000|2020-09-21 10:15:00|2630.3|2626.8|2627|2623.5|2633|2629.5|2626.5|2623|742
1600683600000|2020-09-21 10:20:00|2627.3|2623.8|2634.1|2630.6|2634.2|2630.7|2624|2620.5|646
1600683900000|2020-09-21 10:25:00|2634|2630.5|2634.1|2630.6|2635.6|2632.1|2630.2|2627|612
1600684200000|2020-09-21 10:30:00|2634|2630.5|2636.5|2633|2638.1|2634.6|2631.5|2628.7|622
1600684500000|2020-09-21 10:35:00|2636.4|2632.9|2637.6|2634.1|2638.2|2635.5|2634.6|2631.1|585
1600684800000|2020-09-21 10:40:00|2637.7|2634.2|2634.5|2632.5|2639.9|2636.5|2633.4|2630.1|628
1600685100000|2020-09-21 10:45:00|2635.5|2632|2637.3|2633.8|2639|2636.3|2633|2630.5|439
1600685400000|2020-09-21 10:50:00|2637|2633.5|2636.2|2634.2|2638.6|2635.9|2633.8|2630.7|409
1600685700000|2020-09-21 10:55:00|2636.1|2634.1|2639.7|2636.2|2642.6|2640.1|2636.1|2633.2|491
1600686000000|2020-09-21 11:00:00|2639.8|2636.3|2636.8|2633.3|2640|2636.5|2635.6|2632.3|547
1600686300000|2020-09-21 11:05:00|2636.1|2634.1|2637.8|2634.3|2640.8|2637.3|2636.1|2632.7|512
1600686600000|2020-09-21 11:10:00|2637.7|2634.2|2639|2635.5|2639.2|2636.6|2635.7|2632.8|387
1600686900000|2020-09-21 11:15:00|2638.6|2635.1|2631.1|2627.6|2638.8|2635.9|2629.6|2626.9|389
1600687200000|2020-09-21 11:20:00|2631.4|2627.9|2628.5|2625|2633.3|2630.6|2627.3|2623.8|397
1600687500000|2020-09-21 11:25:00|2627.8|2625.8|2630|2626.5|2630.9|2627.6|2623.3|2620|506
1600687800000|2020-09-21 11:30:00|2630.3|2626.8|2630.1|2626.6|2633.9|2630.6|2628.6|2625.9|608
1600688100000|2020-09-21 11:35:00|2629.2|2627.2|2626.7|2623.2|2631.5|2628.6|2626.5|2623.1|441
1600688400000|2020-09-21 11:40:00|2626.6|2623.1|2629.9|2626.4|2631|2627.5|2624.8|2621.9|474
1600688700000|2020-09-21 11:45:00|2629.7|2626.2|2632.5|2629|2633.2|2630|2628.8|2625.3|410
1600689000000|2020-09-21 11:50:00|2632.7|2629.2|2633.8|2630.3|2634.1|2630.7|2630.3|2626.8|496
1600689300000|2020-09-21 11:55:00|2634|2630.5|2638.9|2635.4|2638.9|2635.4|2632.6|2629.5|493
1600689600000|2020-09-21 12:00:00|2639|2635.5|2633.4|2629.9|2645.1|2641.6|2632.2|2628.7|756
1600689900000|2020-09-21 12:05:00|2632.8|2629.3|2631.3|2627.8|2636.2|2632.7|2630.3|2626.8|545
1600690200000|2020-09-21 12:10:00|2631.2|2627.7|2631.4|2627.9|2636.9|2633.4|2629.3|2625.8|747
1600690500000|2020-09-21 12:15:00|2631.5|2628|2630.8|2627.3|2633.7|2630.2|2625.7|2622.2|921
1600690800000|2020-09-21 12:20:00|2630.9|2627.4|2622.1|2618.6|2631.2|2628.2|2620.4|2616.9|931
1600691100000|2020-09-21 12:25:00|2621.7|2618.2|2616.2|2612.7|2622.7|2619.2|2615.9|2612.6|1136
1600691400000|2020-09-21 12:30:00|2616.3|2612.8|2616.3|2612.8|2620.2|2617.4|2613.7|2610.3|1269
1600691700000|2020-09-21 12:35:00|2616.2|2612.7|2619.2|2615.7|2622.4|2619.3|2614.6|2611.1|848
1600692000000|2020-09-21 12:40:00|2619.1|2615.6|2607.4|2605.4|2619.1|2615.6|2605.2|2601.9|862
1600692300000|2020-09-21 12:45:00|2607.7|2604.2|2606|2602.5|2608.9|2605.6|2601.6|2598.1|1002
1600692600000|2020-09-21 12:50:00|2605.9|2602.4|2608.2|2604.7|2609.5|2606.8|2603.7|2600.6|866
1600692900000|2020-09-21 12:55:00|2607.4|2605.4|2605.7|2603.7|2609.5|2606.8|2599.6|2596.7|1107
1600693200000|2020-09-21 13:00:00|2605.6|2603.6|2607.6|2604.1|2609.2|2605.9|2597.5|2594|1524
1600693500000|2020-09-21 13:05:00|2607.7|2604.2|2594.3|2590.8|2612.6|2609.1|2591.5|2588|1229
1600693800000|2020-09-21 13:10:00|2594.6|2591.1|2605.8|2602.3|2607.6|2604.1|2592.7|2589.2|1254
1600694100000|2020-09-21 13:15:00|2605.6|2602.1|2603.8|2600.3|2608.7|2605.2|2601.2|2597.8|1058
1600694400000|2020-09-21 13:20:00|2603.2|2601.2|2601.3|2597.8|2605|2601.9|2597.7|2594.2|1134
1600694700000|2020-09-21 13:25:00|2601.4|2597.9|2602.5|2599|2605.1|2602.4|2597.5|2594.9|1170
1600695000000|2020-09-21 13:30:00|2602.8|2599.3|2606.2|2604.2|2615.1|2611.6|2599.4|2596.1|1490
1600695300000|2020-09-21 13:35:00|2606.4|2602.7|2595.6|2592.1|2606.8|2604|2593.8|2590.3|1273
1600695600000|2020-09-21 13:40:00|2595.3|2591.8|2565.1|2563.1|2595.5|2592|2561.6|2558.1|1694
1600695900000|2020-09-21 13:45:00|2566.3|2562.8|2575.8|2572.3|2576|2573.6|2556.5|2553|1556
1600696200000|2020-09-21 13:50:00|2576|2572.5|2568.4|2564.9|2576.1|2573.4|2563.2|2559.7|1274
1600696500000|2020-09-21 13:55:00|2568.2|2564.7|2561.2|2557.7|2568.2|2564.7|2556.7|2553.2|1429
1600696800000|2020-09-21 14:00:00|2561|2557.5|2552.6|2549.1|2561.2|2557.7|2545|2541.5|1588
1600697100000|2020-09-21 14:05:00|2552.7|2549.2|2550.9|2547.4|2555.6|2552.7|2544.5|2541.6|1410
1600697400000|2020-09-21 14:10:00|2550.8|2547.3|2546.8|2543.3|2561.2|2558.3|2543.5|2540|1337
1600697700000|2020-09-21 14:15:00|2546.5|2543|2532.3|2528.8|2547.1|2544.1|2529.2|2526|1601
1600698000000|2020-09-21 14:20:00|2532.4|2528.9|2499|2495.5|2532.9|2529.4|2484.1|2480.6|1965
1600698300000|2020-09-21 14:25:00|2498.9|2495.4|2464.5|2461|2500.8|2497.3|2464.3|2460.8|1839
1600698600000|2020-09-21 14:30:00|2465.5|2462|2466.3|2462.8|2468.6|2465.1|2441.7|2438.2|1908
1600698900000|2020-09-21 14:35:00|2466.4|2462.9|2394.5|2388.8|2467|2463.5|2393.2|2388.8|2058
1600699200000|2020-09-21 14:40:00|2395.4|2391.9|2440.7|2437.2|2440.9|2437.4|2372.1|2366.5|2122
1600699500000|2020-09-21 14:45:00|2440.2|2436.7|2460.3|2456.8|2465.3|2460|2436.9|2433.4|1986
1600699800000|2020-09-21 14:50:00|2460.2|2456.7|2457.7|2454.2|2464.7|2460.1|2448.7|2445.2|1900
1600700100000|2020-09-21 14:55:00|2458.1|2454.6|2448.5|2445|2458.1|2454.6|2435.4|2431.9|1820
1600700400000|2020-09-21 15:00:00|2448.2|2444.7|2466.2|2462.7|2476.4|2472.9|2447|2443.5|1847
1600700700000|2020-09-21 15:05:00|2466.1|2462.6|2483.5|2480|2485|2481.5|2463.6|2460.1|1782
1600701000000|2020-09-21 15:10:00|2483.4|2479.9|2454.1|2450.6|2483.4|2479.9|2453.7|2450.2|1690
1600701300000|2020-09-21 15:15:00|2454.4|2450.9|2436.9|2433.4|2457.8|2454.3|2423.9|2420.4|1762
1600701600000|2020-09-21 15:20:00|2436.8|2433.3|2435.6|2432.1|2438.7|2435.2|2427.3|2423.8|1525
1600701900000|2020-09-21 15:25:00|2435.5|2432|2432.2|2428.7|2443.5|2440|2429.7|2426.2|1519
1600702200000|2020-09-21 15:30:00|2432|2428.5|2420.1|2416.6|2435.1|2431.6|2415.9|2412.3|1460
1600702500000|2020-09-21 15:35:00|2420.2|2416.7|2424.5|2421|2431.7|2428.2|2418.2|2414.7|1622
1600702800000|2020-09-21 15:40:00|2424|2420.5|2431.5|2428|2435.4|2431.9|2418.7|2415.2|1514
1600703100000|2020-09-21 15:45:00|2431.4|2427.9|2445.6|2442.1|2446.4|2442.9|2428.7|2426.2|1474
1600703400000|2020-09-21 15:50:00|2446.6|2443.1|2455.3|2451.8|2458.3|2453.9|2444.3|2440.8|1272
1600703700000|2020-09-21 15:55:00|2455.1|2451.6|2451.9|2448.4|2458.4|2454.9|2447.3|2443.8|1024
1600704000000|2020-09-21 16:00:00|2451.2|2449.2|2463|2459.5|2466|2461.7|2448.3|2444.8|1178
1600704300000|2020-09-21 16:05:00|2463.8|2460.3|2459.9|2456.4|2465.7|2462.2|2457.8|2455|1277
1600704600000|2020-09-21 16:10:00|2460|2456.5|2459.1|2455.6|2461.6|2458.1|2453.3|2448.8|1089
1600704900000|2020-09-21 16:15:00|2459.4|2455.9|2462.6|2459.1|2468|2464.5|2455.8|2452.3|1186
1600705200000|2020-09-21 16:20:00|2462.7|2459.2|2457.9|2454.4|2465.8|2462.3|2457.1|2453.6|887
1600705500000|2020-09-21 16:25:00|2458|2454.5|2456.5|2453|2462.5|2459.4|2453.6|2450.1|1027
1600705800000|2020-09-21 16:30:00|2456.4|2452.9|2441.3|2437.8|2457.3|2453.9|2439.6|2436.1|1273
1600706100000|2020-09-21 16:35:00|2441.4|2437.9|2446.1|2442.6|2450.8|2447.3|2441.4|2436.7|1142
1600706400000|2020-09-21 16:40:00|2445.6|2442.1|2446.1|2442.6|2450.7|2447.2|2440.6|2437.1|1165
1600706700000|2020-09-21 16:45:00|2446|2442.5|2442.2|2438.7|2447.6|2444.4|2435.4|2431.5|1204
1600707000000|2020-09-21 16:50:00|2442.3|2438.8|2438.1|2434.6|2442.9|2439.4|2435.5|2432|1130
1600707300000|2020-09-21 16:55:00|2438.3|2434.8|2434.1|2430.6|2441.5|2438.4|2433.2|2430|1128
1600707600000|2020-09-21 17:00:00|2434|2430.5|2436.8|2433.3|2438.7|2434.6|2427.5|2424|1182
1600707900000|2020-09-21 17:05:00|2436.9|2433.4|2446|2442.5|2446.9|2444.1|2436|2431.6|919
1600708200000|2020-09-21 17:10:00|2445.9|2442.4|2442|2438.5|2446.6|2443.1|2436.5|2432.8|1045
1600708500000|2020-09-21 17:15:00|2441.8|2438.3|2433.8|2430.3|2445|2441.5|2432.6|2429.1|1298
1600708800000|2020-09-21 17:20:00|2433.6|2430.1|2437|2433.5|2443.9|2440.6|2428.4|2424.9|1388
1600709100000|2020-09-21 17:25:00|2436.6|2433.1|2443.1|2439.6|2444.7|2441.2|2434.7|2431.2|1126
1600709400000|2020-09-21 17:30:00|2443.3|2439.8|2446.3|2442.8|2447.5|2444|2440.5|2437|757
1600709700000|2020-09-21 17:35:00|2446.4|2442.9|2448|2444.5|2451.3|2447.8|2443.7|2440.3|738
1600710000000|2020-09-21 17:40:00|2447.9|2444.4|2451.1|2447.6|2454|2450.6|2444.7|2440.7|900
1600710300000|2020-09-21 17:45:00|2450.7|2447.2|2458.6|2455.1|2460.7|2456|2447.2|2443.9|790
1600710600000|2020-09-21 17:50:00|2458.4|2454.9|2456.2|2452.7|2462.6|2457.9|2456.2|2452.1|700
1600710900000|2020-09-21 17:55:00|2456|2452.5|2457.9|2454.4|2460.4|2457.1|2454.1|2449.9|681
1600711200000|2020-09-21 18:00:00|2457.8|2454.3|2459.4|2455.9|2461|2457.2|2454.6|2450.9|745
1600711500000|2020-09-21 18:05:00|2460.4|2456.9|2448.4|2446.4|2460.4|2456.9|2447.3|2444.5|927
1600711800000|2020-09-21 18:10:00|2448.3|2446.3|2446.5|2443|2452.9|2447.4|2444.5|2440.7|695
1600712100000|2020-09-21 18:15:00|2446.7|2443.2|2445.8|2443.8|2451.4|2447.7|2443.9|2439.7|739
1600712400000|2020-09-21 18:20:00|2446.4|2441.3|2447.3|2443.8|2449.8|2446.6|2444.1|2439.3|670
1600712700000|2020-09-21 18:25:00|2447.2|2443.7|2449.5|2446|2452.3|2448.8|2446.9|2443.4|771
1600713000000|2020-09-21 18:30:00|2449.6|2446.1|2446.3|2442.8|2450|2446.3|2442.4|2438.9|599
1600713300000|2020-09-21 18:35:00|2446.4|2442.9|2437.7|2434.2|2446.4|2442.9|2435.9|2432.1|524
1600713600000|2020-09-21 18:40:00|2437.6|2434.1|2437.7|2434.2|2443.7|2439.1|2436.2|2432.5|490
1600713900000|2020-09-21 18:45:00|2437.8|2434.3|2439|2435.5|2441.2|2437.4|2434.3|2430.8|543
1600714200000|2020-09-21 18:50:00|2438.8|2435.3|2443.4|2439.9|2448.9|2445|2438.8|2435.1|571
1600714500000|2020-09-21 18:55:00|2443.3|2439.8|2442|2438.5|2446.7|2442.9|2441.2|2437|511
1600714800000|2020-09-21 19:00:00|2441.9|2438.4|2454.7|2451.2|2455.6|2451.9|2440.8|2435.6|591
1600715100000|2020-09-21 19:05:00|2454.6|2451.1|2455.8|2452.3|2457.2|2453.1|2450.1|2445.6|613
1600715400000|2020-09-21 19:10:00|2455.9|2452.4|2455.7|2452.2|2460.3|2455.8|2454.5|2450.6|607
1600715700000|2020-09-21 19:15:00|2455.8|2452.3|2460.7|2457.2|2465.9|2460.8|2455.1|2452.2|770
1600716000000|2020-09-21 19:20:00|2460.8|2457.3|2464.5|2461|2465.8|2462.2|2455.4|2452.4|624
1600716300000|2020-09-21 19:25:00|2464.4|2460.9|2465.8|2460.7|2470.3|2465.8|2462.8|2459.5|513
1600716600000|2020-09-21 19:30:00|2465.2|2461.7|2460.8|2453.3|2469|2465.1|2458.3|2453.3|641
1600716900000|2020-09-21 19:35:00|2459.6|2454.4|2466|2462.5|2467.8|2463.1|2458.4|2454.4|544
1600717200000|2020-09-21 19:40:00|2466.1|2462.6|2462.4|2458.9|2467.8|2462.7|2462.3|2457.9|520
1600717500000|2020-09-21 19:45:00|2463.4|2458.3|2457.6|2454.1|2467.9|2463.4|2456.6|2453|523
1600717800000|2020-09-21 19:50:00|2457.8|2454.3|2463.5|2461.5|2466.6|2461.9|2457.7|2454.1|508
1600718100000|2020-09-21 19:55:00|2464.4|2460.9|2475|2471.5|2480.4|2476.4|2464.3|2460.8|679
1600718400000|2020-09-21 20:00:00|2474.7|2471.2|2466.5|2463|2477.4|2473.5|2465.4|2461.6|428
1600718700000|2020-09-21 20:05:00|2466.6|2463.1|2471.5|2468|2473.2|2468.6|2466.5|2463|244
1600719000000|2020-09-21 20:10:00|2471.4|2467.9|2474.8|2471.3|2475|2471.5|2470.4|2465.8|282
1600719300000|2020-09-21 20:15:00|2474.7|2471.2|2478.3|2472.7|2479.3|2475.6|2474.3|2470.7|263
1600719600000|2020-09-21 20:20:00|2477.3|2473.8|2474.4|2472.4|2478.6|2474.8|2474.3|2470.8|182
1600719900000|2020-09-21 20:25:00|2474.3|2472.3|2475.1|2471.6|2479|2475.1|2474.3|2470.4|269
1600720200000|2020-09-21 20:30:00|2475.5|2472|2477.4|2473.9|2478.4|2474.4|2474.2|2468.4|208
1600720500000|2020-09-21 20:35:00|2476.4|2472.9|2477.3|2473.8|2479.3|2474.7|2473.1|2469.6|301
1600720800000|2020-09-21 20:40:00|2478.2|2474.7|2477.6|2474.1|2481.4|2477.5|2476.9|2473.3|243
1600721100000|2020-09-21 20:45:00|2477.7|2474.2|2476.2|2471|2479|2474.7|2474.3|2469|260
1600721400000|2020-09-21 20:50:00|2475|2471.2|2472.5|2467.4|2477|2472.4|2471.2|2466.9|205
1600721700000|2020-09-21 20:55:00|2472.7|2467.3|2477.3|2468.3|2479.9|2471|2472.7|2466.5|429
1600725600000|2020-09-21 22:00:00|2471.8|2468.2|2486.4|2480.6|2487.5|2482.5|2470.3|2465.9|602
1600725900000|2020-09-21 22:05:00|2485.9|2480.7|2484.7|2481.2|2488.2|2483.3|2481.6|2476.8|468
1600726200000|2020-09-21 22:10:00|2484.8|2481.3|2479.5|2476|2488.1|2482.9|2479.4|2475.1|332
1600726500000|2020-09-21 22:15:00|2480.1|2476.6|2484.6|2481.1|2485.3|2481.3|2479.3|2475.6|247
1600726800000|2020-09-21 22:20:00|2484.4|2480.9|2486.2|2482.7|2487.8|2483.9|2484.2|2480.7|167
1600727100000|2020-09-21 22:25:00|2486.3|2482.8|2482.4|2478.9|2487.5|2483|2480.9|2476.7|316
1600727400000|2020-09-21 22:30:00|2484.8|2477.8|2477.5|2474|2485.6|2480.3|2474.5|2471|340
1600727700000|2020-09-21 22:35:00|2478.4|2472.7|2477.4|2473.9|2478.8|2474.1|2475.2|2471.7|149
1600728000000|2020-09-21 22:40:00|2477.5|2474|2477.9|2474.4|2480.6|2477.1|2476.8|2473.3|185
1600728300000|2020-09-21 22:45:00|2478.6|2475.1|2479.6|2477.6|2481.9|2477.6|2478.3|2474.1|150
1600728600000|2020-09-21 22:50:00|2479.5|2477.5|2479.7|2476.2|2482.3|2477.9|2478.5|2473.3|172
1600728900000|2020-09-21 22:55:00|2479.9|2476.4|2479.5|2476|2482.8|2478.5|2479.4|2475.9|169
1600729200000|2020-09-21 23:00:00|2479.6|2476.1|2481.2|2477.7|2483.5|2477.9|2478.8|2473.2|129
1600729500000|2020-09-21 23:05:00|2481.3|2477.8|2481.1|2477.6|2484.3|2478.8|2479.4|2475.2|131
1600729800000|2020-09-21 23:10:00|2481.9|2478.4|2484.3|2480.8|2487.6|2481.6|2479.9|2475.6|204
1600730100000|2020-09-21 23:15:00|2484.9|2481.4|2488.2|2484.7|2494.5|2488.5|2484|2479.3|298
1600730400000|2020-09-21 23:20:00|2488.1|2484.6|2489.3|2485.8|2491|2486.6|2486.1|2481.5|286
1600730700000|2020-09-21 23:25:00|2490.5|2485.3|2491.8|2488.3|2495.6|2491.5|2488.9|2483.6|377
1600731000000|2020-09-21 23:30:00|2491.2|2487.7|2491.8|2488.3|2495.5|2491.6|2489.4|2485.8|306
1600731300000|2020-09-21 23:35:00|2492.1|2488.6|2502.7|2499.2|2505.8|2502.3|2491|2486.6|425
1600731600000|2020-09-21 23:40:00|2501.9|2498.4|2502.4|2498.9|2503.3|2499.8|2497.6|2494.1|372
1600731900000|2020-09-21 23:45:00|2502.3|2498.8|2508|2504.5|2510.7|2507.2|2502.1|2498.6|354
1600732200000|2020-09-21 23:50:00|2507.9|2504.4|2506|2502.5|2509.5|2506|2502.6|2499.1|428
1600732500000|2020-09-21 23:55:00|2506.1|2502.6|2505.7|2502.2|2508.1|2504.6|2504.3|2500.1|330
1600732800000|2020-09-22 00:00:00|2505.6|2502.1|2508.7|2505.2|2509.9|2505.8|2498|2494|589
1600733100000|2020-09-22 00:05:00|2508.8|2505.3|2515.7|2512.2|2517.8|2513.8|2508.6|2505.1|517
1600733400000|2020-09-22 00:10:00|2515.6|2512.1|2522.7|2519.2|2525.6|2522.1|2515.1|2511.8|658
1600733700000|2020-09-22 00:15:00|2522.5|2519|2516.3|2510.8|2522.5|2519|2513.1|2507.9|529
1600734000000|2020-09-22 00:20:00|2515.1|2511.6|2514.6|2511.1|2520.5|2516|2513.5|2509.1|412
1600734300000|2020-09-22 00:25:00|2515|2511.5|2517|2511.3|2517|2512.7|2509.2|2505.1|489
1600734600000|2020-09-22 00:30:00|2516.5|2511.1|2498.1|2494.6|2516.9|2512.2|2496.4|2492.3|908
1600734900000|2020-09-22 00:35:00|2497.9|2494.4|2500.7|2497.2|2503.8|2498.9|2496.9|2492.5|593
1600735200000|2020-09-22 00:40:00|2500.6|2497.1|2503.6|2500.1|2505.9|2502.4|2500|2496.5|533
1600735500000|2020-09-22 00:45:00|2503.4|2499.9|2503.3|2499.8|2506.3|2501.1|2499.7|2495.3|442
1600735800000|2020-09-22 00:50:00|2503.2|2499.7|2504.4|2500.9|2507.9|2503.1|2501.4|2497.9|450
1600736100000|2020-09-22 00:55:00|2504.3|2500.8|2499.1|2493.8|2504.7|2501|2497|2493.8|516
1600736400000|2020-09-22 01:00:00|2500.6|2492.8|2486.1|2482.6|2500.6|2494.4|2480.3|2476.8|1070
1600736700000|2020-09-22 01:05:00|2485.8|2482.3|2476.3|2472.8|2485.8|2482.3|2475.6|2472.1|869
1600737000000|2020-09-22 01:10:00|2476|2472.5|2467.8|2464.3|2477.2|2473.7|2462.9|2459.4|1011
1600737300000|2020-09-22 01:15:00|2467.4|2463.9|2446.2|2442.7|2467.7|2464.2|2444.8|2441.3|1150
1600737600000|2020-09-22 01:20:00|2446.1|2442.6|2439.6|2436.1|2447.3|2443.8|2430.9|2427.4|1268
1600737900000|2020-09-22 01:25:00|2439.4|2435.9|2448.7|2445.2|2454.9|2451.4|2439.1|2435.6|934
1600738200000|2020-09-22 01:30:00|2447.9|2444.4|2460|2456.5|2460.1|2456.6|2443.5|2439.7|971
1600738500000|2020-09-22 01:35:00|2460.1|2456.6|2460.2|2456.7|2464.6|2461.1|2455.8|2452.1|954
1600738800000|2020-09-22 01:40:00|2460.5|2457|2449.8|2446.3|2460.5|2457|2448.5|2445|799
1600739100000|2020-09-22 01:45:00|2449.9|2446.4|2453.4|2449.9|2454.6|2451.1|2447.6|2444.1|825
1600739400000|2020-09-22 01:50:00|2453.3|2449.8|2451.2|2447.7|2456.6|2453.1|2447.8|2444.2|790
1600739700000|2020-09-22 01:55:00|2450.9|2447.4|2456.2|2452.7|2457.1|2454.4|2450.6|2447.1|622
1600740000000|2020-09-22 02:00:00|2456.4|2452.9|2464.5|2461|2465.3|2462.2|2454.4|2451.3|766
1600740300000|2020-09-22 02:05:00|2464.6|2461.1|2462.2|2458.7|2465.4|2461.9|2457.8|2455.2|703
1600740600000|2020-09-22 02:10:00|2461.5|2459.5|2454.1|2450.6|2463.7|2459.5|2451.9|2448.4|783
1600740900000|2020-09-22 02:15:00|2453.8|2450.3|2453.3|2451.3|2455.8|2453.3|2451.2|2447.7|641
1600741200000|2020-09-22 02:20:00|2453.9|2450.4|2459.6|2457.6|2461.1|2458.5|2453.2|2448.7|446
1600741500000|2020-09-22 02:25:00|2460.9|2457.4|2458.9|2456.9|2463.8|2460.9|2458.1|2454.6|421
1600741800000|2020-09-22 02:30:00|2459.2|2455.7|2461.3|2457.8|2463.2|2459.5|2457.9|2454.5|597
1600742100000|2020-09-22 02:35:00|2461.2|2457.7|2461.8|2458.3|2465.8|2462.3|2458.9|2455.4|631
1600742400000|2020-09-22 02:40:00|2461.9|2458.4|2464.8|2461.3|2465.1|2461.9|2460|2456.5|494
1600742700000|2020-09-22 02:45:00|2464.6|2461.1|2457.9|2454.4|2465|2461.5|2456.7|2452.1|582
1600743000000|2020-09-22 02:50:00|2457.8|2454.3|2459.3|2455.8|2462.2|2458.7|2457.6|2454.3|481
1600743300000|2020-09-22 02:55:00|2459.6|2456.1|2464.4|2460.9|2465|2461.5|2459.1|2455.6|353
1600743600000|2020-09-22 03:00:00|2464.5|2461|2459.6|2456.1|2468.1|2464.6|2458.3|2455.6|574
1600743900000|2020-09-22 03:05:00|2460|2456.5|2464.6|2461.1|2466.2|2462.7|2458.8|2455.7|453
1600744200000|2020-09-22 03:10:00|2464.5|2461|2464|2460.5|2466.8|2461.8|2461.2|2455.5|300
1600744500000|2020-09-22 03:15:00|2464.2|2460.7|2467|2463.5|2468.8|2465.2|2462.9|2457.5|511
1600744800000|2020-09-22 03:20:00|2466.9|2463.4|2471.5|2468|2475.4|2470.2|2466.9|2463.3|644
1600745100000|2020-09-22 03:25:00|2471.4|2467.9|2472.3|2468.8|2474.1|2469.7|2469.4|2465.3|489
1600745400000|2020-09-22 03:30:00|2472.4|2468.9|2469.7|2466.2|2474.9|2469.7|2469|2464.9|354
1600745700000|2020-09-22 03:35:00|2469.5|2466|2473.8|2468.2|2474.6|2470.1|2469.3|2464.7|233
1600746000000|2020-09-22 03:40:00|2472.6|2469.1|2471.7|2468.2|2477.2|2471.6|2470.4|2466.1|308
1600746300000|2020-09-22 03:45:00|2471.9|2468.4|2471.1|2467.6|2473.1|2468.9|2469.5|2465.2|373
1600746600000|2020-09-22 03:50:00|2471.7|2468.2|2470.1|2466.6|2473.2|2468.9|2469.3|2465.8|306
1600746900000|2020-09-22 03:55:00|2470.3|2466.8|2471.2|2467.7|2473.3|2468.9|2469.1|2463.8|254
1600747200000|2020-09-22 04:00:00|2471.1|2467.6|2468.4|2464.9|2472.1|2467.8|2466.8|2461.5|336
1600747500000|2020-09-22 04:05:00|2468.3|2464.8|2471.5|2468|2472|2468.5|2468.3|2464.6|283
1600747800000|2020-09-22 04:10:00|2471.6|2468.1|2477.2|2473.7|2479.2|2475.7|2470.7|2466.3|417
1600748100000|2020-09-22 04:15:00|2477.4|2473.9|2475.8|2472.3|2477.6|2474.6|2475.3|2471|331
1600748400000|2020-09-22 04:20:00|2475.6|2472.1|2474.5|2471|2476.5|2473|2472|2468.8|340
1600748700000|2020-09-22 04:25:00|2474.2|2470.7|2476.1|2472.6|2478.6|2474.1|2473.7|2470.2|310
1600749000000|2020-09-22 04:30:00|2476|2472.5|2478.6|2475.1|2479.3|2475.6|2475.1|2471|373
1600749300000|2020-09-22 04:35:00|2478.9|2475.4|2476.9|2473.4|2479.9|2476|2476.8|2473.3|236
1600749600000|2020-09-22 04:40:00|2477|2473.5|2481.3|2477.8|2481.5|2478|2476.2|2472.7|276
1600749900000|2020-09-22 04:45:00|2481.4|2477.9|2479.7|2476.2|2482|2478.2|2478.2|2474.6|295
1600750200000|2020-09-22 04:50:00|2479.6|2476.1|2479.7|2476.2|2480.1|2476.6|2477.5|2474|267
1600750500000|2020-09-22 04:55:00|2479.9|2476.4|2478.5|2475|2481|2476.4|2477.2|2473.7|205
1600750800000|2020-09-22 05:00:00|2478.6|2475.1|2473.1|2469.6|2479|2475.5|2472.1|2468.6|393
1600751100000|2020-09-22 05:05:00|2473.2|2469.7|2470.1|2466.6|2474.5|2470.4|2469.7|2465.9|261
1600751400000|2020-09-22 05:10:00|2470.2|2466.7|2468|2464.5|2471|2466.8|2466.3|2462.4|316
1600751700000|2020-09-22 05:15:00|2467.8|2464.3|2460.7|2457.2|2467.8|2464.3|2460.4|2456.6|493
1600752000000|2020-09-22 05:20:00|2460.8|2457.3|2462.1|2458.6|2462.8|2458.8|2456.7|2453.2|460
1600752300000|2020-09-22 05:25:00|2462.2|2458.7|2460.8|2457.3|2463.4|2459.9|2459.2|2455.7|387
1600752600000|2020-09-22 05:30:00|2460.7|2457.2|2457.4|2453.9|2461.6|2457.9|2453.8|2450.3|739
1600752900000|2020-09-22 05:35:00|2457.6|2454.1|2452.9|2449.4|2458.8|2454.7|2451.7|2448.2|576
1600753200000|2020-09-22 05:40:00|2453.1|2449.6|2447.2|2443.7|2456.9|2451.6|2447.2|2443.7|671
1600753500000|2020-09-22 05:45:00|2447|2443.5|2448.1|2444.6|2453.4|2448.5|2447|2443.5|517
1600753800000|2020-09-22 05:50:00|2448.2|2444.7|2453.2|2449.7|2454.8|2450.9|2447.6|2444.1|487
1600754100000|2020-09-22 05:55:00|2453|2449.5|2449.3|2445.8|2453.5|2449.5|2447.6|2444.1|445
1600754400000|2020-09-22 06:00:00|2449.4|2445.9|2461.1|2457.6|2464.6|2461.1|2449.4|2445.9|800
1600754700000|2020-09-22 06:05:00|2461.2|2457.7|2456|2452.5|2462.2|2458.7|2454.9|2451.4|552
1600755000000|2020-09-22 06:10:00|2455.9|2452.4|2449.2|2445.7|2457.8|2453.6|2449|2443.7|711
1600755300000|2020-09-22 06:15:00|2450.2|2443.4|2428.6|2425.1|2450.4|2446.9|2425.5|2422|1083
1600755600000|2020-09-22 06:20:00|2428.4|2424.9|2429|2425.5|2431.3|2427.8|2421.3|2417.6|1073
1600755900000|2020-09-22 06:25:00|2429.2|2425.7|2428.4|2424.9|2436.2|2432.7|2426.7|2422.7|981
1600756200000|2020-09-22 06:30:00|2428.6|2425.1|2398.9|2395.4|2428.6|2425.1|2397.7|2394.2|1440
1600756500000|2020-09-22 06:35:00|2398.3|2394.8|2406.3|2402.8|2414.3|2410.8|2396.2|2392.3|1393
1600756800000|2020-09-22 06:40:00|2406.4|2402.9|2414.2|2410.7|2415.7|2412.2|2403.4|2399.9|1078
1600757100000|2020-09-22 06:45:00|2414|2410.5|2415.5|2412|2419.1|2415.6|2410.4|2406.9|984
1600757400000|2020-09-22 06:50:00|2416.1|2412.6|2412.7|2409.2|2419.5|2416|2409.4|2405.9|751
1600757700000|2020-09-22 06:55:00|2412.4|2408.9|2424.8|2421.3|2426.3|2422.8|2412.4|2407.9|841
1600758000000|2020-09-22 07:00:00|2424.5|2421|2432.7|2429.2|2438.7|2434.7|2423.5|2420|1116
1600758300000|2020-09-22 07:05:00|2432.3|2428.8|2413.2|2409.7|2432.7|2429.2|2411.8|2408.3|1028
1600758600000|2020-09-22 07:10:00|2413.1|2409.6|2413.1|2409.6|2416.1|2412.6|2405.3|2401.8|920
1600758900000|2020-09-22 07:15:00|2413.2|2409.7|2408.5|2405|2416.7|2413.2|2406|2402.3|724
1600759200000|2020-09-22 07:20:00|2408.4|2404.9|2412.8|2409.3|2413.9|2410.4|2408.4|2404.9|685
1600759500000|2020-09-22 07:25:00|2413|2409.5|2410.7|2407.2|2415.2|2411.7|2406.1|2402.6|765
1600759800000|2020-09-22 07:30:00|2410.8|2407.3|2403|2399.5|2417.7|2414.2|2401.5|2398|813
1600760100000|2020-09-22 07:35:00|2402.6|2399.1|2396.3|2394.3|2404.1|2400.6|2384.8|2381.3|1150
1600760400000|2020-09-22 07:40:00|2396|2394|2396.1|2392.6|2404.9|2401.4|2395|2391.5|894
1600760700000|2020-09-22 07:45:00|2396.2|2392.7|2406.6|2403.1|2407.7|2404.2|2394.6|2391.1|730
1600761000000|2020-09-22 07:50:00|2406.5|2403|2402.5|2399|2409.4|2405.9|2402.2|2398.7|741
1600761300000|2020-09-22 07:55:00|2402.3|2398.8|2408.5|2405|2413.3|2409.8|2402.3|2398.8|803
1600761600000|2020-09-22 08:00:00|2408.3|2404.8|2416.8|2413.3|2417.2|2413.7|2408.3|2404.8|923
1600761900000|2020-09-22 08:05:00|2416.9|2413.4|2421.1|2417.6|2422.9|2419.4|2414.3|2410.8|789
1600762200000|2020-09-22 08:10:00|2420.9|2417.4|2417|2413.5|2421|2417.5|2412.4|2408.9|641
1600762500000|2020-09-22 08:15:00|2416.7|2413.2|2419.5|2416|2422.8|2419.3|2416.7|2413.2|609
1600762800000|2020-09-22 08:20:00|2419.6|2416.1|2415.8|2412.3|2419.8|2416.3|2414.4|2410.9|595
1600763100000|2020-09-22 08:25:00|2415.7|2412.2|2424|2420.5|2425.6|2422.1|2415.7|2412.2|702
1600763400000|2020-09-22 08:30:00|2423.4|2419.9|2426.4|2424.4|2428.9|2425.4|2421.7|2418.2|844
1600763700000|2020-09-22 08:35:00|2426.3|2424.3|2422.5|2419|2428.4|2424.9|2422.1|2419|709
1600764000000|2020-09-22 08:40:00|2423|2419.5|2419.8|2416.3|2423.8|2420.3|2417.4|2413.9|815
1600764300000|2020-09-22 08:45:00|2419.7|2416.2|2417.2|2413.7|2422.8|2419.3|2416.5|2413.2|601
1600764600000|2020-09-22 08:50:00|2417.1|2413.6|2416|2412.5|2418.9|2415.4|2414.9|2411.4|624
1600764900000|2020-09-22 08:55:00|2416.1|2412.6|2422.9|2419.4|2423.4|2420.4|2416|2412.5|518
1600765200000|2020-09-22 09:00:00|2423|2419.5|2424.4|2420.9|2425.9|2422.4|2421.2|2417.7|660
1600765500000|2020-09-22 09:05:00|2424.3|2420.8|2424.7|2421.2|2426.9|2423.4|2422.2|2418.7|590
1600765800000|2020-09-22 09:10:00|2424.3|2420.8|2425.3|2421.8|2428.9|2425.4|2423.9|2420.4|606
1600766100000|2020-09-22 09:15:00|2425.2|2421.7|2424.8|2421.3|2427.7|2424.2|2423|2419.5|553
1600766400000|2020-09-22 09:20:00|2424.4|2420.9|2426.7|2423.2|2427.6|2424.1|2423.9|2420.4|621
1600766700000|2020-09-22 09:25:00|2426.6|2423.1|2429.1|2425.6|2431.3|2427.8|2425.4|2421.9|624
1600767000000|2020-09-22 09:30:00|2428.9|2425.4|2429.9|2426.4|2430.9|2427.4|2426.3|2422.8|646
1600767300000|2020-09-22 09:35:00|2430.1|2426.6|2430.9|2427.4|2432.2|2428.7|2429.2|2425.7|588
1600767600000|2020-09-22 09:40:00|2431.1|2427.6|2431.9|2428.4|2432.9|2429.4|2429.5|2426.5|564
1600767900000|2020-09-22 09:45:00|2431.8|2428.3|2424.8|2421.3|2431.8|2428.3|2424.4|2420.9|435
1600768200000|2020-09-22 09:50:00|2424.6|2421.1|2425.3|2421.8|2426.7|2423.8|2424.4|2420.9|356
1600768500000|2020-09-22 09:55:00|2425.2|2421.7|2422.5|2420.5|2425.3|2421.8|2419.4|2415.9|430
1600768800000|2020-09-22 10:00:00|2422.4|2420.4|2422.4|2418.9|2424.8|2421.9|2420.2|2416.7|586
1600769100000|2020-09-22 10:05:00|2421.5|2419.5|2418.8|2416.8|2422.9|2419.5|2417.3|2414.5|472
1600769400000|2020-09-22 10:10:00|2418.7|2416.7|2417.5|2415.5|2420.5|2418.1|2417.1|2414.4|460
1600769700000|2020-09-22 10:15:00|2417.6|2415.6|2415.9|2412.4|2420.3|2417.7|2414.2|2410.7|538
1600770000000|2020-09-22 10:20:00|2416|2412.5|2422.4|2418.9|2424.1|2421.2|2416|2412.5|579
1600770300000|2020-09-22 10:25:00|2422.5|2419|2428.1|2424.6|2428.3|2424.8|2421.6|2418.1|477
1600770600000|2020-09-22 10:30:00|2428.2|2424.7|2428|2424.5|2431.1|2427.6|2426.4|2423.1|673
1600770900000|2020-09-22 10:35:00|2428.2|2424.7|2431.2|2427.7|2431.6|2428.7|2427.6|2424.1|565
1600771200000|2020-09-22 10:40:00|2430.2|2428.2|2436.5|2433|2436.8|2434.4|2429.6|2425.8|636
1600771500000|2020-09-22 10:45:00|2436.4|2432.9|2435|2431.5|2437.6|2435.5|2433.6|2430.6|655
1600771800000|2020-09-22 10:50:00|2435.1|2431.6|2436.3|2434.3|2438.3|2435.3|2434.1|2430.6|485
1600772100000|2020-09-22 10:55:00|2436.2|2434.2|2433.9|2430.4|2437.7|2435.6|2433.7|2430.4|540
1600772400000|2020-09-22 11:00:00|2433.8|2430.3|2431.2|2429.2|2435.8|2432.7|2429.6|2426.4|805
1600772700000|2020-09-22 11:05:00|2431.1|2429.1|2429|2427|2431.9|2429.2|2426.4|2423.5|745
1600773000000|2020-09-22 11:10:00|2428.8|2426.8|2429.1|2427.1|2430.7|2428.4|2426|2423.3|476
1600773300000|2020-09-22 11:15:00|2429|2427|2436.4|2434.4|2436.4|2434.4|2428.8|2426.5|534
1600773600000|2020-09-22 11:20:00|2436.1|2434.1|2435.6|2433.6|2438.3|2434.8|2433|2430.8|450
1600773900000|2020-09-22 11:25:00|2435.7|2433.7|2435.7|2433.7|2438.2|2435|2433.7|2430.7|499
1600774200000|2020-09-22 11:30:00|2435.6|2433.6|2435.7|2433.7|2439.8|2436.3|2433.7|2431.7|563
1600774500000|2020-09-22 11:35:00|2435.6|2433.6|2430|2426.5|2436.5|2433.6|2429|2426.4|493
1600774800000|2020-09-22 11:40:00|2429.9|2426.4|2430.7|2428.7|2432.7|2430.1|2427.9|2425.5|467
1600775100000|2020-09-22 11:45:00|2430.8|2428.8|2425.5|2422|2430.9|2428.9|2422.8|2420.7|698
1600775400000|2020-09-22 11:50:00|2425.6|2422.1|2413.3|2409.8|2426.8|2424.4|2412.7|2409.2|856
1600775700000|2020-09-22 11:55:00|2413.4|2409.9|2415.4|2411.9|2418|2414.5|2410.7|2407.2|919
1600776000000|2020-09-22 12:00:00|2415.3|2411.8|2406.9|2403.4|2416.6|2413.1|2404.6|2402|1206
1600776300000|2020-09-22 12:05:00|2407.3|2403.8|2414.2|2410.7|2414.7|2411.7|2401.4|2398.1|1068
1600776600000|2020-09-22 12:10:00|2414.7|2411.2|2419.7|2416.2|2419.7|2416.2|2412.2|2408.7|1196
1600776900000|2020-09-22 12:15:00|2419.8|2416.3|2410|2406.5|2420.5|2417|2408.7|2405.4|1047
1600777200000|2020-09-22 12:20:00|2410.2|2406.7|2407.4|2403.9|2415.8|2412.5|2407.2|2403.7|1133
1600777500000|2020-09-22 12:25:00|2406.9|2403.4|2421.8|2418.3|2424.3|2420.8|2406.6|2403.1|1033
1600777800000|2020-09-22 12:30:00|2422.1|2418.6|2426.4|2422.9|2428.7|2425.2|2417.7|2414.2|827
1600778100000|2020-09-22 12:35:00|2426.2|2422.7|2428.5|2425|2432.6|2429.1|2424.5|2421|915
1600778400000|2020-09-22 12:40:00|2428.2|2424.7|2433.1|2429.6|2437.6|2434.1|2427.1|2423.6|983
1600778700000|2020-09-22 12:45:00|2433.2|2429.7|2429.1|2427.1|2434.3|2430.8|2427.4|2423.9|820
1600779000000|2020-09-22 12:50:00|2430.1|2426.6|2431.1|2427.6|2433.7|2430.2|2427.5|2424|751
1600779300000|2020-09-22 12:55:00|2431.3|2427.8|2432.1|2428.6|2432.5|2429|2427.7|2424.2|797
1600779600000|2020-09-22 13:00:00|2432.2|2428.7|2450.2|2446.7|2450.7|2447.2|2429.8|2426.3|1436
1600779900000|2020-09-22 13:05:00|2450.3|2446.8|2451.7|2448.2|2455.5|2452|2447.7|2444.2|1135
1600780200000|2020-09-22 13:10:00|2451.8|2448.3|2451.1|2447.6|2457.8|2454.3|2448.2|2444.7|1061
1600780500000|2020-09-22 13:15:00|2451.2|2447.7|2456.4|2452.9|2458|2454.5|2451|2447.5|1119
1600780800000|2020-09-22 13:20:00|2456.5|2453|2451.7|2448.2|2459.7|2456.2|2450.9|2447.4|976
1600781100000|2020-09-22 13:25:00|2451.3|2447.8|2451.7|2448.2|2455.1|2452.3|2446.6|2443.5|953
1600781400000|2020-09-22 13:30:00|2451.8|2448.3|2465.5|2462|2470.7|2467.2|2450.8|2447.6|1314
1600781700000|2020-09-22 13:35:00|2465.9|2462.4|2453.6|2450.1|2466.3|2463.3|2452.2|2448.7|1381
1600782000000|2020-09-22 13:40:00|2453.9|2450.4|2450|2446.5|2464.4|2461|2448.1|2444.7|1317
1600782300000|2020-09-22 13:45:00|2449.8|2446.3|2442.2|2438.7|2452.2|2448.7|2441.8|2438.3|1217
1600782600000|2020-09-22 13:50:00|2442.4|2438.9|2420.8|2417.3|2442.6|2439.1|2414.3|2410.8|1702
1600782900000|2020-09-22 13:55:00|2420.6|2417.1|2416|2412.5|2427.6|2424.1|2415.4|2411.9|1448
1600783200000|2020-09-22 14:00:00|2415.6|2412.1|2437.7|2434.2|2437.7|2434.7|2415.4|2411.9|1514
1600783500000|2020-09-22 14:05:00|2437.5|2434|2443.4|2439.9|2444.3|2440.8|2431.9|2428.4|1440
1600783800000|2020-09-22 14:10:00|2443.7|2440.2|2446.7|2443.2|2449.7|2446.3|2440.4|2437.2|1429
1600784100000|2020-09-22 14:15:00|2446.5|2443|2454.4|2450.9|2460.9|2457.4|2439.1|2436.3|1398
1600784400000|2020-09-22 14:20:00|2454.5|2451|2456.3|2452.8|2463.6|2460.3|2452.6|2449.7|1197
1600784700000|2020-09-22 14:25:00|2456.6|2453.1|2459.7|2456.2|2462.3|2459.4|2450.8|2448.3|1190
1600785000000|2020-09-22 14:30:00|2459.4|2455.9|2449.1|2445.6|2462.8|2459.6|2446.4|2443.1|1368
1600785300000|2020-09-22 14:35:00|2449.3|2445.8|2446.2|2442.7|2455.6|2452.1|2444.7|2441.9|1325
1600785600000|2020-09-22 14:40:00|2446|2442.5|2434.9|2431.4|2448.4|2444.9|2432|2428.5|1412
1600785900000|2020-09-22 14:45:00|2435.1|2431.6|2437.7|2434.2|2443.9|2440.6|2432.4|2428.9|1471
1600786200000|2020-09-22 14:50:00|2437.6|2434.1|2441|2437.5|2443.1|2439.6|2435|2431.5|1426
1600786500000|2020-09-22 14:55:00|2441.1|2437.6|2425.3|2421.8|2441.5|2438.2|2424.7|2421.2|1382
1600786800000|2020-09-22 15:00:00|2425|2421.5|2424.7|2421.2|2433.9|2430.4|2423.8|2420.3|1331
1600787100000|2020-09-22 15:05:00|2424.8|2421.3|2428.7|2425.2|2429.8|2426.3|2420.5|2417|1458
1600787400000|2020-09-22 15:10:00|2428.8|2425.3|2437.8|2434.3|2438.3|2435.3|2428|2424.8|1255
1600787700000|2020-09-22 15:15:00|2436.7|2434.7|2440.5|2437|2447.1|2443.8|2435.8|2432.8|1355
1600788000000|2020-09-22 15:20:00|2440.7|2437.2|2442.4|2440.4|2444.7|2441.5|2437|2434.3|1232
1600788300000|2020-09-22 15:25:00|2442.3|2440.3|2436|2434|2444.5|2441.3|2434.4|2431.5|1239
1600788600000|2020-09-22 15:30:00|2436.1|2434.1|2430.9|2428.9|2440|2437.1|2428.7|2426.7|1330
1600788900000|2020-09-22 15:35:00|2432.4|2429.4|2435.7|2433.7|2437.3|2435.2|2430.3|2427.9|1079
1600789200000|2020-09-22 15:40:00|2435.8|2433.8|2430.5|2428.5|2438.5|2436.5|2430.4|2427.7|1038
1600789500000|2020-09-22 15:45:00|2430.3|2428.3|2435.1|2431.6|2437.1|2434.1|2428.2|2426|1092
1600789800000|2020-09-22 15:50:00|2435|2431.5|2430.4|2428.4|2435.8|2432.3|2428.6|2425.8|1073
1600790100000|2020-09-22 15:55:00|2430.5|2428.5|2431.8|2429.8|2436.5|2433.2|2430.5|2428.5|1019
1600790400000|2020-09-22 16:00:00|2431.2|2429.2|2439.6|2437.6|2440.8|2438.3|2431.2|2428.9|647
1600790700000|2020-09-22 16:05:00|2439.7|2437.7|2439.3|2435.8|2444.1|2440.7|2438.3|2435.8|758
1600791000000|2020-09-22 16:10:00|2438.6|2436.6|2439.3|2435.8|2441.6|2439.1|2437|2434.5|591
1600791300000|2020-09-22 16:15:00|2439.2|2435.7|2435.9|2433.9|2440.3|2437.4|2433.1|2430.3|768
1600791600000|2020-09-22 16:20:00|2436.7|2433.2|2441.8|2438.3|2443.2|2440|2436.2|2433.2|841
1600791900000|2020-09-22 16:25:00|2441.7|2438.2|2440.8|2438.8|2443.3|2439.8|2436.3|2433.7|948
1600792200000|2020-09-22 16:30:00|2441.8|2438.3|2439.2|2435.7|2444.3|2441.5|2438|2435.6|832
1600792500000|2020-09-22 16:35:00|2439|2435.5|2439.4|2437.4|2444.9|2441.7|2436.6|2433.9|949
1600792800000|2020-09-22 16:40:00|2439.6|2437.6|2439.7|2436.2|2440.9|2437.9|2436.7|2434.3|776
1600793100000|2020-09-22 16:45:00|2438.9|2436.9|2434.8|2431.3|2439.9|2437|2432.2|2429.9|945
1600793400000|2020-09-22 16:50:00|2434.9|2431.4|2428.5|2426.5|2436.9|2433.5|2428|2426|787
1600793700000|2020-09-22 16:55:00|2428.6|2426.6|2429.1|2427.1|2431.4|2428.1|2424|2421.4|965
1600794000000|2020-09-22 17:00:00|2429|2427|2430|2428|2433.1|2431.1|2428.6|2426.6|537
1600794300000|2020-09-22 17:05:00|2429.9|2427.9|2432.8|2429.3|2433|2429.7|2427.8|2425.8|598
1600794600000|2020-09-22 17:10:00|2432.7|2429.2|2435.1|2433.1|2437.3|2435.3|2431|2428|542
1600794900000|2020-09-22 17:15:00|2435.3|2433.3|2440|2438|2440|2438|2434.1|2432.1|411
1600795200000|2020-09-22 17:20:00|2439.9|2437.9|2439.5|2437.5|2442.3|2440.3|2437.4|2435.4|568
1600795500000|2020-09-22 17:25:00|2439.3|2437.3|2441.8|2439.8|2444.3|2442.3|2438.5|2436.5|556
1600795800000|2020-09-22 17:30:00|2441.7|2439.7|2446.1|2444.1|2448.7|2446.7|2441.4|2439.4|495
1600796100000|2020-09-22 17:35:00|2445.8|2443.8|2441.5|2439.5|2446|2444|2441|2439|429
1600796400000|2020-09-22 17:40:00|2441.6|2439.6|2445.7|2443.7|2447.4|2445.2|2441.6|2439.6|484
1600796700000|2020-09-22 17:45:00|2445.6|2443.6|2451.6|2449.6|2454.5|2451|2445.4|2443.4|453
1600797000000|2020-09-22 17:50:00|2451.5|2449.5|2448.8|2446.8|2452.8|2449.5|2447.8|2445.3|465
1600797300000|2020-09-22 17:55:00|2449.1|2447.1|2446.2|2444.2|2450|2447.1|2444.8|2442.8|552
1600797600000|2020-09-22 18:00:00|2446|2444|2446.8|2444.8|2449.9|2447.5|2445.1|2443.1|584
1600797900000|2020-09-22 18:05:00|2446.9|2444.9|2447.4|2445.4|2452|2449.1|2446.4|2444.4|579
1600798200000|2020-09-22 18:10:00|2447.7|2445.7|2448|2446|2450.9|2448.2|2445|2443|527
1600798500000|2020-09-22 18:15:00|2448.1|2446.1|2451.2|2447.7|2452.6|2449.6|2448.1|2446.1|571
1600798800000|2020-09-22 18:20:00|2451.3|2447.8|2444.8|2442.8|2452.1|2448.6|2444.1|2442.1|526
1600799100000|2020-09-22 18:25:00|2444.9|2442.9|2450.7|2448.7|2451|2449|2444.9|2442.9|547
1600799400000|2020-09-22 18:30:00|2450.8|2448.8|2447|2445|2452|2449.7|2446.6|2444.6|441
1600799700000|2020-09-22 18:35:00|2446.9|2444.9|2448.5|2446.5|2449.2|2447.2|2445.8|2443.8|340
1600800000000|2020-09-22 18:40:00|2448.7|2446.7|2449.4|2447.4|2452.2|2450.2|2448|2446|359
1600800300000|2020-09-22 18:45:00|2449.3|2447.3|2448.4|2446.4|2449.6|2447.6|2447.3|2445.3|306
1600800600000|2020-09-22 18:50:00|2448.2|2446.2|2446.2|2444.2|2449.1|2447.1|2445.4|2443.4|393
1600800900000|2020-09-22 18:55:00|2446.1|2444.1|2444.8|2442.8|2448.4|2446.4|2444.4|2442.4|370
1600801200000|2020-09-22 19:00:00|2444.9|2442.9|2446.9|2444.9|2448.9|2446.9|2443|2440.7|496
1600801500000|2020-09-22 19:05:00|2446.8|2444.8|2446.6|2444.6|2448.4|2445.9|2445.6|2442.9|268
1600801800000|2020-09-22 19:10:00|2446.5|2444.5|2441.3|2439.3|2447.2|2445.2|2440.8|2438.8|244
1600802100000|2020-09-22 19:15:00|2441.1|2439.1|2441.1|2439.1|2442.9|2440.2|2439.6|2437.2|340
1600802400000|2020-09-22 19:20:00|2441.2|2439.2|2441.6|2439.6|2442.9|2440.2|2440.5|2438.5|270
1600802700000|2020-09-22 19:25:00|2441.7|2439.7|2443.9|2440.4|2447.4|2444.6|2441.7|2439.7|446
1600803000000|2020-09-22 19:30:00|2443.8|2440.3|2442.5|2439|2444.6|2441.7|2440.1|2436.8|395
1600803300000|2020-09-22 19:35:00|2442.4|2438.9|2444|2442|2445.1|2442.3|2441.3|2438.7|260
1600803600000|2020-09-22 19:40:00|2443.9|2441.9|2446.3|2444.3|2447.7|2445|2443.5|2440.8|361
1600803900000|2020-09-22 19:45:00|2446.5|2444.5|2447.7|2445.7|2449.3|2447.3|2445.6|2442.7|344
1600804200000|2020-09-22 19:50:00|2448.3|2444.8|2446.3|2444.3|2448.3|2446.3|2443.6|2441.4|472
1600804500000|2020-09-22 19:55:00|2446.2|2444.2|2448|2446|2450.1|2447.3|2445.9|2443.5|451
1600804800000|2020-09-22 20:00:00|2449.1|2445.6|2446.8|2443.3|2450.8|2447.9|2445.5|2442.1|215
1600805100000|2020-09-22 20:05:00|2447|2443.5|2443.4|2439.9|2447.3|2443.5|2443.4|2438.7|127
1600805400000|2020-09-22 20:10:00|2443.5|2440|2446.1|2442.6|2447.3|2442.8|2443.5|2439|106
1600805700000|2020-09-22 20:15:00|2445.8|2442.3|2445.7|2442.2|2447.7|2442.6|2443.7|2439.7|103
1600806000000|2020-09-22 20:20:00|2446.8|2441.6|2444.5|2441|2446.8|2442.9|2444.3|2439.9|80
1600806300000|2020-09-22 20:25:00|2444.9|2441.4|2445|2441.5|2447|2442.6|2444.9|2440.7|89
1600806600000|2020-09-22 20:30:00|2445.1|2441.6|2446.2|2442.7|2448.5|2443.8|2443.3|2439.3|163
1600806900000|2020-09-22 20:35:00|2447.2|2441.4|2444.9|2441.4|2447.6|2443.5|2444.5|2440.2|108
1600807200000|2020-09-22 20:40:00|2444.8|2441.3|2445.3|2441.8|2445.9|2442.3|2444.7|2440.6|80
1600807500000|2020-09-22 20:45:00|2445.6|2442.1|2443.9|2440.4|2445.8|2442.3|2443|2439.3|153
1600807800000|2020-09-22 20:50:00|2444|2440.5|2443.9|2440.4|2445.9|2441.5|2443|2438.6|157
1600808100000|2020-09-22 20:55:00|2443.7|2440.2|2440.4|2435.1|2445|2440.6|2438.7|2431.6|326
1600812000000|2020-09-22 22:00:00|2442.8|2439.3|2442.3|2438.8|2445.1|2440.2|2440.6|2434.9|276
1600812300000|2020-09-22 22:05:00|2441.8|2438.3|2444.5|2441|2445.8|2442.3|2441.3|2437.3|216
1600812600000|2020-09-22 22:10:00|2444.6|2441.1|2442|2438.5|2445.1|2441.6|2441.8|2438.3|154
1600812900000|2020-09-22 22:15:00|2442.1|2438.6|2435.6|2432.1|2442.1|2438.6|2434.4|2430.9|263
1600813200000|2020-09-22 22:20:00|2435.4|2431.9|2431.8|2428.3|2437.7|2434.2|2431.5|2427.2|266
1600813500000|2020-09-22 22:25:00|2431.9|2428.4|2432.8|2429.3|2434.3|2431|2431|2425.8|192
1600813800000|2020-09-22 22:30:00|2433|2429.5|2437.4|2433.9|2438.2|2434.7|2432.9|2429.4|252
1600814100000|2020-09-22 22:35:00|2437.8|2434.3|2437.8|2434.3|2438.2|2434.7|2435.9|2432.2|186
1600814400000|2020-09-22 22:40:00|2437.7|2434.2|2436.4|2432.9|2439|2435.5|2435|2431.1|184
1600814700000|2020-09-22 22:45:00|2436.7|2433.2|2433.7|2430.2|2437.4|2433.9|2432.9|2429.4|165
1600815000000|2020-09-22 22:50:00|2433.6|2430.1|2430.2|2426.7|2434.3|2430.7|2427.8|2423.1|296
1600815300000|2020-09-22 22:55:00|2430.1|2426.6|2433.5|2430|2434.1|2430.4|2430.1|2426.4|197
1600815600000|2020-09-22 23:00:00|2433.6|2430.1|2432.4|2428.9|2435.7|2430.3|2431.1|2427.3|171
1600815900000|2020-09-22 23:05:00|2432.8|2429.3|2433.8|2430.3|2436.1|2430.7|2431.9|2428.4|128
1600816200000|2020-09-22 23:10:00|2433.9|2430.4|2434.2|2430.7|2434.5|2431|2432.1|2428.6|148
1600816500000|2020-09-22 23:15:00|2434.1|2430.6|2434.7|2431.2|2435|2431.5|2434.1|2430.6|85
1600816800000|2020-09-22 23:20:00|2434.8|2431.3|2437.5|2434|2437.8|2434.2|2433.1|2429.6|179
1600817100000|2020-09-22 23:25:00|2437.7|2434.2|2437.1|2433.6|2438|2434.5|2435.4|2431.1|149
1600817400000|2020-09-22 23:30:00|2437.5|2434|2438.5|2435|2441|2437.5|2436.2|2432.7|272
1600817700000|2020-09-22 23:35:00|2439.5|2436|2444.3|2440.8|2444.6|2441.1|2438.2|2434.7|289
1600818000000|2020-09-22 23:40:00|2444.2|2440.7|2443.9|2440.4|2446|2442.5|2441.9|2438.4|299
1600818300000|2020-09-22 23:45:00|2444|2440.5|2446.2|2442.7|2447.6|2444.1|2440.2|2436.7|411
1600818600000|2020-09-22 23:50:00|2446|2442.5|2445|2441.5|2448.5|2445|2444.4|2440.9|320
1600818900000|2020-09-22 23:55:00|2445.1|2441.6|2446.2|2442.7|2447.4|2443.9|2444.6|2441.1|235
1600819200000|2020-09-23 00:00:00|2445.8|2442.3|2441.5|2438|2449.8|2446.3|2440.8|2437.3|431
1600819500000|2020-09-23 00:05:00|2441.4|2437.9|2442.9|2439.4|2443.1|2439.6|2440.6|2437.1|262
1600819800000|2020-09-23 00:10:00|2442.8|2439.3|2440.4|2436.9|2443.2|2439.7|2440|2436.5|247
1600820100000|2020-09-23 00:15:00|2440.3|2436.8|2443|2439.5|2444.1|2440.6|2440.3|2436.3|244
1600820400000|2020-09-23 00:20:00|2443.1|2439.6|2438.7|2435.2|2443.5|2440|2437.8|2434.3|226
1600820700000|2020-09-23 00:25:00|2438.6|2435.1|2437.9|2434.4|2440.3|2437.2|2437.6|2434.1|208
1600821000000|2020-09-23 00:30:00|2437.8|2434.3|2435.3|2431.8|2438.4|2434.9|2434.3|2430.8|223
1600821300000|2020-09-23 00:35:00|2435.5|2432|2435.1|2431.6|2437.2|2433.7|2432.3|2428.8|204
1600821600000|2020-09-23 00:40:00|2435.3|2431.8|2437.6|2434.1|2438.2|2434.7|2434.9|2431.5|206
1600821900000|2020-09-23 00:45:00|2437.7|2434.2|2430.3|2426.8|2438.6|2435.1|2424.8|2421.3|626
1600822200000|2020-09-23 00:50:00|2430.6|2427.1|2430.9|2427.4|2431.9|2428.3|2427.4|2423.9|549
1600822500000|2020-09-23 00:55:00|2431.2|2427.7|2431.8|2428.3|2434.9|2431.2|2430|2426.5|510
1600822800000|2020-09-23 01:00:00|2431.9|2428.4|2431.8|2428.3|2436.9|2433.4|2426.7|2423.2|887
1600823100000|2020-09-23 01:05:00|2431.9|2428.4|2426.9|2423.4|2435.5|2432|2425.7|2422.2|614
1600823400000|2020-09-23 01:10:00|2427.3|2423.8|2424.6|2421.1|2430.9|2427.4|2422.1|2418.6|781
1600823700000|2020-09-23 01:15:00|2425.2|2421.7|2423.5|2420|2426|2422.5|2418.3|2414.8|891
1600824000000|2020-09-23 01:20:00|2423.6|2420.1|2423.9|2420.4|2425.8|2422.3|2421.1|2417.6|629
1600824300000|2020-09-23 01:25:00|2423.8|2420.3|2426.4|2422.9|2427.8|2424.3|2422.8|2419.3|684
1600824600000|2020-09-23 01:30:00|2426.5|2423|2430.4|2426.9|2431.3|2427.8|2425|2421.9|536
1600824900000|2020-09-23 01:35:00|2430.5|2427|2431.5|2428|2433.3|2429.9|2428|2424.5|562
1600825200000|2020-09-23 01:40:00|2431.4|2427.9|2425.8|2422.3|2432.3|2428.8|2424.2|2420.7|596
1600825500000|2020-09-23 01:45:00|2425.6|2422.1|2429|2425.5|2429|2425.5|2424.7|2421.2|604
1600825800000|2020-09-23 01:50:00|2429.2|2425.7|2427|2423.5|2429.3|2425.8|2426.6|2423.1|479
1600826100000|2020-09-23 01:55:00|2427.1|2423.6|2426|2422.5|2428.1|2424.6|2423.8|2420.3|369
1600826400000|2020-09-23 02:00:00|2425.8|2422.3|2429.3|2425.8|2431.4|2427.9|2424.4|2421.4|529
1600826700000|2020-09-23 02:05:00|2429.4|2425.9|2424.4|2420.9|2429.4|2426.2|2424|2420.5|495
1600827000000|2020-09-23 02:10:00|2424.3|2420.8|2421.8|2418.3|2426.5|2422.3|2420.9|2417.5|519
1600827300000|2020-09-23 02:15:00|2421.7|2418.2|2426.3|2422.8|2427.9|2424.4|2420.8|2417.3|444
1600827600000|2020-09-23 02:20:00|2425.8|2422.3|2423.5|2420|2427.5|2424|2420.5|2417.5|527
1600827900000|2020-09-23 02:25:00|2424.3|2420.8|2422|2418.5|2424.9|2421.4|2421.4|2418.3|470
1600828200000|2020-09-23 02:30:00|2422.2|2418.7|2425.5|2422|2425.5|2422|2420.4|2416.9|507
1600828500000|2020-09-23 02:35:00|2425.4|2421.9|2407.6|2404.1|2426.9|2423.4|2407|2403.5|761
1600828800000|2020-09-23 02:40:00|2407.7|2404.2|2408.2|2404.7|2413.4|2409.9|2406.1|2402.6|827
1600829100000|2020-09-23 02:45:00|2408.1|2404.6|2411|2407.5|2411.6|2408.1|2401.8|2398.3|909
1600829400000|2020-09-23 02:50:00|2411.1|2407.6|2411.7|2408.2|2414.8|2411.3|2409.8|2406.3|548
1600829700000|2020-09-23 02:55:00|2411.4|2407.9|2415.9|2412.4|2418.6|2415.1|2410.6|2407.1|652
1600830000000|2020-09-23 03:00:00|2416|2412.5|2402.5|2399|2416.6|2413.1|2402.4|2398.9|860
1600830300000|2020-09-23 03:05:00|2402.4|2398.9|2401|2397.5|2405|2401.5|2395.4|2391.9|1291
1600830600000|2020-09-23 03:10:00|2400.9|2397.4|2407.8|2404.3|2409.1|2405.6|2400.5|2397|901
1600830900000|2020-09-23 03:15:00|2408|2404.5|2406.6|2403.1|2409.4|2405.9|2404.6|2401.8|668
1600831200000|2020-09-23 03:20:00|2406.9|2403.4|2406.2|2402.7|2408.9|2405.4|2403.9|2400.4|643
1600831500000|2020-09-23 03:25:00|2406.4|2402.9|2406.6|2403.1|2408.4|2404.9|2403.5|2400|609
1600831800000|2020-09-23 03:30:00|2406.3|2402.8|2409.4|2405.9|2411|2407.5|2406.2|2402.7|433
1600832100000|2020-09-23 03:35:00|2409.5|2406|2405.3|2401.8|2409.5|2406|2403.7|2400.2|359
1600832400000|2020-09-23 03:40:00|2405.1|2401.6|2407.5|2404|2408.7|2405.2|2404.9|2401.4|315
1600832700000|2020-09-23 03:45:00|2407.4|2403.9|2408.2|2404.7|2409.8|2406.3|2406.7|2403.2|305
1600833000000|2020-09-23 03:50:00|2408.8|2405.3|2404.2|2400.7|2409.5|2405.9|2403.4|2400|420
1600833300000|2020-09-23 03:55:00|2404.7|2401.2|2403.1|2399.6|2405.2|2401.7|2402.3|2398.8|359
1600833600000|2020-09-23 04:00:00|2403.2|2399.7|2402|2398.5|2403.3|2399.8|2398.5|2396|481
1600833900000|2020-09-23 04:05:00|2402.1|2398.6|2393.8|2391.8|2402.3|2398.8|2391.8|2388.5|602
1600834200000|2020-09-23 04:10:00|2394.5|2391|2376.8|2373.3|2396.9|2393.4|2376.1|2372.6|1001
1600834500000|2020-09-23 04:15:00|2376.9|2373.4|2371.4|2367.9|2377.9|2374.4|2359|2355|1347
1600834800000|2020-09-23 04:20:00|2371.7|2368.2|2365.4|2361.9|2381.3|2377.8|2364.6|2360.9|1037
1600835100000|2020-09-23 04:25:00|2365.2|2361.7|2362.1|2358.6|2368.4|2363.7|2353.6|2350.1|984
1600835400000|2020-09-23 04:30:00|2362.2|2358.7|2369.1|2365.6|2374.6|2371.1|2357.2|2353.7|879
1600835700000|2020-09-23 04:35:00|2368.9|2365.4|2362.8|2359.3|2371.2|2367.7|2361.6|2358.1|544
1600836000000|2020-09-23 04:40:00|2362.9|2359.4|2357.7|2354.2|2373.5|2370|2356.7|2353.2|731
1600836300000|2020-09-23 04:45:00|2357.8|2354.3|2362.5|2359|2367.4|2363.9|2354.1|2350.6|792
1600836600000|2020-09-23 04:50:00|2362.7|2359.2|2354.4|2350.9|2363.3|2359.8|2351.3|2347.8|749
1600836900000|2020-09-23 04:55:00|2354.1|2350.6|2352.8|2349.3|2357.3|2352.6|2346.9|2343.4|753
1600837200000|2020-09-23 05:00:00|2352.9|2349.4|2353.1|2349.6|2362.5|2357.4|2352|2348.3|668
1600837500000|2020-09-23 05:05:00|2353|2349.5|2353|2349.5|2354.7|2351.2|2349.4|2345.9|458
1600837800000|2020-09-23 05:10:00|2353.1|2349.6|2357.2|2353.7|2360.8|2357.3|2352.7|2349.2|510
1600838100000|2020-09-23 05:15:00|2357.1|2353.6|2357.8|2354.3|2361.5|2357.2|2355|2351.1|654
1600838400000|2020-09-23 05:20:00|2357.9|2354.4|2367.9|2364.4|2368.9|2365.4|2356.3|2352.8|731
1600838700000|2020-09-23 05:25:00|2367.8|2364.3|2364.7|2361.2|2369.2|2365.7|2362.1|2358.6|659
1600839000000|2020-09-23 05:30:00|2364.4|2360.9|2363.8|2360.3|2378.1|2374.6|2362.1|2358.6|1205
1600839300000|2020-09-23 05:35:00|2363.4|2359.9|2370.8|2367.3|2375.4|2371.9|2363.4|2359.9|756
1600839600000|2020-09-23 05:40:00|2370.9|2367.4|2356.1|2352.6|2372.3|2368.2|2353.2|2349.1|948
1600839900000|2020-09-23 05:45:00|2355.9|2352.4|2362.2|2358.7|2363.3|2359.8|2355.9|2352|881
1600840200000|2020-09-23 05:50:00|2362.5|2359|2356.6|2353.1|2363|2359.5|2352.5|2349|898
1600840500000|2020-09-23 05:55:00|2356.5|2353|2360.6|2357.1|2363.2|2359.7|2355.5|2352|809
1600840800000|2020-09-23 06:00:00|2360.5|2357|2354.2|2350.7|2361|2357.5|2352.3|2348.8|975
1600841100000|2020-09-23 06:05:00|2354.1|2350.6|2336.6|2333.1|2355|2351.5|2336.6|2333.1|1000
1600841400000|2020-09-23 06:10:00|2336.7|2333.2|2323.7|2320.2|2338.2|2334.7|2319.4|2315.9|1466
1600841700000|2020-09-23 06:15:00|2323.3|2319.8|2318.6|2315.1|2328.7|2325.2|2311.5|2308|1290
1600842000000|2020-09-23 06:20:00|2318.4|2314.9|2324.5|2321|2326.7|2323.2|2314.2|2310.7|1217
1600842300000|2020-09-23 06:25:00|2324.4|2320.9|2313.4|2309.9|2327.2|2323.7|2312.1|2308.6|1107
1600842600000|2020-09-23 06:30:00|2313.2|2309.7|2319.5|2316|2321.2|2317.7|2308.7|2304.6|1288
1600842900000|2020-09-23 06:35:00|2319.8|2316.3|2324|2320.5|2324.3|2320.8|2316.7|2313.2|1076
1600843200000|2020-09-23 06:40:00|2323.8|2320.3|2322.3|2318.8|2330.1|2326.6|2321.6|2318.1|923
1600843500000|2020-09-23 06:45:00|2322.4|2318.9|2323.1|2319.6|2323.6|2320.1|2320.2|2316.7|688
1600843800000|2020-09-23 06:50:00|2323.4|2319.9|2334.9|2331.4|2338|2334.5|2323.3|2319.8|1144
1600844100000|2020-09-23 06:55:00|2335.2|2331.7|2339.8|2336.3|2342.3|2338.8|2333|2329.5|1153
1600844400000|2020-09-23 07:00:00|2340.2|2336.7|2340.7|2337.2|2344.6|2341.1|2339|2335.5|910
1600844700000|2020-09-23 07:05:00|2341.1|2337.6|2343.6|2340.1|2343.6|2340.1|2336.1|2332.6|767
1600845000000|2020-09-23 07:10:00|2343.5|2340|2351.1|2347.6|2354.6|2351.1|2342.4|2338.9|1013
1600845300000|2020-09-23 07:15:00|2350.7|2347.2|2346.8|2343.3|2351.5|2348|2346.4|2342.5|957
1600845600000|2020-09-23 07:20:00|2346.7|2343.2|2353.3|2349.8|2354.5|2351|2344.7|2342|831
1600845900000|2020-09-23 07:25:00|2353.1|2349.6|2350.4|2346.9|2354|2350.5|2347.7|2344.2|637
1600846200000|2020-09-23 07:30:00|2351.1|2347.6|2350.8|2347.3|2357.8|2354.3|2350.3|2346.8|859
1600846500000|2020-09-23 07:35:00|2351.1|2347.6|2349.4|2345.9|2353.7|2350.2|2346.4|2343.6|764
1600846800000|2020-09-23 07:40:00|2349.5|2346|2349.9|2346.4|2352|2348.5|2347.8|2344.3|574
1600847100000|2020-09-23 07:45:00|2349.7|2346.2|2340.4|2336.9|2350.1|2346.6|2339.2|2335.7|812
1600847400000|2020-09-23 07:50:00|2340.5|2337|2328.6|2325.1|2341.3|2337.8|2327.5|2324|930
1600847700000|2020-09-23 07:55:00|2328.9|2325.4|2334.1|2330.6|2334.9|2331.4|2328|2324.5|733
1600848000000|2020-09-23 08:00:00|2334.2|2330.7|2326.9|2323.4|2337.5|2334|2324.4|2320.9|845
1600848300000|2020-09-23 08:05:00|2326.8|2323.3|2328.9|2325.4|2333.2|2329.7|2325.3|2321.8|828
1600848600000|2020-09-23 08:10:00|2329.1|2325.6|2332.1|2328.6|2332.1|2328.6|2325.6|2322.1|855
1600848900000|2020-09-23 08:15:00|2331.9|2328.4|2340.8|2337.3|2341.5|2338|2330.3|2327.1|790
1600849200000|2020-09-23 08:20:00|2340.6|2337.1|2337.3|2333.8|2343.4|2339.9|2336.9|2333.4|662
1600849500000|2020-09-23 08:25:00|2337.5|2334|2336.3|2332.8|2338.6|2335.2|2335.7|2332.2|586
1600849800000|2020-09-23 08:30:00|2336.2|2332.7|2342.5|2339|2343|2339.6|2336.2|2332.7|722
1600850100000|2020-09-23 08:35:00|2342.4|2338.9|2349.8|2346.3|2349.9|2346.4|2341.5|2338.5|719
1600850400000|2020-09-23 08:40:00|2349.9|2346.4|2349.6|2346.1|2352.2|2348.7|2347.3|2344.1|736
1600850700000|2020-09-23 08:45:00|2349.8|2346.3|2346.5|2343|2350.2|2346.7|2345.9|2342.4|802
1600851000000|2020-09-23 08:50:00|2346.3|2342.8|2351|2347.5|2352.6|2349.1|2345.1|2341.6|671
1600851300000|2020-09-23 08:55:00|2351.5|2348|2355.3|2353.3|2357.7|2355.2|2350.3|2346.8|785
1600851600000|2020-09-23 09:00:00|2355.4|2353.4|2365.1|2361.6|2365.3|2361.8|2354.8|2352.6|892
1600851900000|2020-09-23 09:05:00|2365.2|2361.7|2371.5|2368|2372|2368.5|2363.8|2360.3|775
1600852200000|2020-09-23 09:10:00|2371.7|2368.2|2363.8|2360.3|2373.4|2370|2363.4|2359.9|846
1600852500000|2020-09-23 09:15:00|2363.9|2360.4|2370.8|2367.3|2370.8|2367.3|2363.7|2360.2|738
1600852800000|2020-09-23 09:20:00|2370.6|2367.1|2368|2364.5|2372.6|2369.5|2363.9|2360.4|634
1600853100000|2020-09-23 09:25:00|2367.5|2364|2365.5|2362|2368.3|2364.8|2363.8|2360.3|546
1600853400000|2020-09-23 09:30:00|2365.6|2362.1|2367.7|2364.2|2368.7|2365.2|2364.3|2360.8|513
1600853700000|2020-09-23 09:35:00|2367.6|2364.1|2362.3|2358.8|2368.2|2364.7|2360.9|2357.4|496
1600854000000|2020-09-23 09:40:00|2362.6|2360.3|2365.3|2361.8|2366.8|2363.3|2359.7|2356.2|521
1600854300000|2020-09-23 09:45:00|2365.2|2361.7|2367.5|2364|2370.5|2367|2365|2361.5|669
1600854600000|2020-09-23 09:50:00|2367.6|2364.1|2367.9|2364.4|2369.3|2365.9|2365|2362.7|560
1600854900000|2020-09-23 09:55:00|2368.2|2364.7|2364.9|2361.4|2368.7|2365.6|2363|2359.5|650
1600855200000|2020-09-23 10:00:00|2363.6|2361.6|2361.8|2358.3|2364.7|2362|2361|2357.9|403
1600855500000|2020-09-23 10:05:00|2361.5|2358|2359.2|2355.7|2363.5|2360.4|2357.4|2353.9|477
1600855800000|2020-09-23 10:10:00|2359.3|2355.8|2356.3|2352.8|2359.7|2356.7|2347.8|2345.1|872
1600856100000|2020-09-23 10:15:00|2355.6|2353.6|2355.6|2352.1|2358.2|2355.4|2353.3|2350.3|659
1600856400000|2020-09-23 10:20:00|2355.7|2352.2|2358.2|2354.7|2359.5|2356|2353.4|2350.5|530
1600856700000|2020-09-23 10:25:00|2358.1|2354.6|2364.7|2361.2|2364.8|2361.3|2355.5|2352|747
1600857000000|2020-09-23 10:30:00|2364.5|2361|2368.9|2365.4|2369.9|2366.7|2362.9|2359.4|748
1600857300000|2020-09-23 10:35:00|2369.2|2365.7|2370.5|2367|2375.7|2372.9|2367|2364.3|894
1600857600000|2020-09-23 10:40:00|2370.4|2366.9|2368.2|2364.7|2372.3|2368.8|2366.5|2363.5|720
1600857900000|2020-09-23 10:45:00|2368.1|2364.6|2365|2361.5|2371.8|2368.3|2364.1|2360.6|504
1600858200000|2020-09-23 10:50:00|2365.6|2362.1|2370.5|2367|2371|2367.5|2364.4|2360.9|537
1600858500000|2020-09-23 10:55:00|2370.8|2367.3|2360.9|2357.4|2370.8|2367.3|2360.6|2357.1|588
1600858800000|2020-09-23 11:00:00|2360.8|2357.3|2361.5|2358|2362.1|2359.2|2355.1|2351.6|710
1600859100000|2020-09-23 11:05:00|2361.6|2358.1|2358.1|2354.6|2362.9|2360.1|2354.3|2351.1|678
1600859400000|2020-09-23 11:10:00|2358.2|2354.7|2361.6|2358.1|2362.1|2358.6|2356.5|2353.6|475
1600859700000|2020-09-23 11:15:00|2361.7|2358.2|2357|2353.5|2362.6|2359.1|2355.1|2351.6|582
1600860000000|2020-09-23 11:20:00|2357.2|2353.7|2353.4|2349.9|2357.2|2353.7|2351.3|2347.8|604
1600860300000|2020-09-23 11:25:00|2352.6|2349.1|2352.8|2349.3|2355.1|2351.7|2351.5|2348|465
1600860600000|2020-09-23 11:30:00|2353|2349.5|2354.1|2352.1|2357.3|2353.8|2351.1|2347.7|506
1600860900000|2020-09-23 11:35:00|2355.1|2351.6|2358.9|2355.4|2359.5|2356.6|2354.3|2351.5|437
1600861200000|2020-09-23 11:40:00|2359|2355.5|2353.9|2350.4|2360.9|2358.4|2353.5|2350|564
1600861500000|2020-09-23 11:45:00|2353.7|2350.2|2342.6|2339.1|2355.1|2351.6|2341.1|2338.4|900
1600861800000|2020-09-23 11:50:00|2342.2|2338.7|2346.8|2343.3|2347.2|2343.7|2339.8|2336.3|812
1600862100000|2020-09-23 11:55:00|2346.6|2343.1|2341.6|2338.1|2347.3|2343.8|2341.2|2337.7|502
1600862400000|2020-09-23 12:00:00|2341.7|2338.2|2338|2334.5|2342.6|2339.1|2332.5|2329|953
1600862700000|2020-09-23 12:05:00|2338.1|2334.6|2337.6|2334.1|2340.8|2337.7|2333.2|2329.7|873
1600863000000|2020-09-23 12:10:00|2337.7|2334.2|2334.3|2330.8|2339.9|2336.9|2332.5|2329|765
1600863300000|2020-09-23 12:15:00|2334.4|2330.9|2341.9|2338.4|2342.5|2339|2331.2|2327.7|1081
1600863600000|2020-09-23 12:20:00|2341.7|2338.2|2338.1|2334.6|2343.8|2340.3|2337.4|2333.9|1002
1600863900000|2020-09-23 12:25:00|2338.3|2334.8|2344.7|2341.2|2345.7|2342.2|2334.5|2331|961
1600864200000|2020-09-23 12:30:00|2344.3|2340.8|2342.8|2339.3|2346.1|2342.6|2340.2|2336.7|881
1600864500000|2020-09-23 12:35:00|2342.9|2339.4|2335.5|2332|2343.3|2339.8|2335|2331.5|872
1600864800000|2020-09-23 12:40:00|2335.7|2332.2|2329.5|2326|2343.6|2340.3|2328.2|2324.9|1026
1600865100000|2020-09-23 12:45:00|2329.4|2325.9|2328.3|2324.8|2330.7|2327.2|2326.4|2322.9|1046
1600865400000|2020-09-23 12:50:00|2328.2|2324.7|2337.1|2333.6|2337.2|2333.7|2326.5|2323|796
1600865700000|2020-09-23 12:55:00|2337.2|2333.7|2338.4|2334.9|2340.2|2336.7|2333.9|2330.4|711
1600866000000|2020-09-23 13:00:00|2338.5|2335|2335.8|2332.3|2341.6|2338.1|2332.3|2328.8|1212
1600866300000|2020-09-23 13:05:00|2335.9|2332.4|2348.5|2345|2350.1|2346.6|2335.9|2332.4|1110
1600866600000|2020-09-23 13:10:00|2348.4|2344.9|2364|2360.5|2364|2360.5|2344.8|2341.3|1183
1600866900000|2020-09-23 13:15:00|2363.9|2360.4|2353.2|2349.7|2367.5|2364|2352.6|2349.1|1074
1600867200000|2020-09-23 13:20:00|2353.5|2350|2352|2348.5|2356.1|2352.6|2348.8|2345.3|883
1600867500000|2020-09-23 13:25:00|2352.1|2348.6|2355.8|2352.3|2356.2|2353.2|2346.7|2343.2|940
1600867800000|2020-09-23 13:30:00|2355.7|2352.2|2355.6|2352.1|2356.4|2352.9|2344.6|2341.3|1285
1600868100000|2020-09-23 13:35:00|2355.7|2352.2|2357.7|2354.2|2372.8|2369.3|2355.3|2352.1|1518
1600868400000|2020-09-23 13:40:00|2358|2354.5|2349.9|2346.4|2358.1|2354.6|2346.7|2343.2|1152
1600868700000|2020-09-23 13:45:00|2350|2346.5|2348.8|2345.3|2353|2349.5|2344.7|2341.2|1143
1600869000000|2020-09-23 13:50:00|2348.3|2344.8|2332.3|2328.8|2348.3|2344.8|2332.2|2328.7|1351
1600869300000|2020-09-23 13:55:00|2332.4|2328.9|2331.1|2327.6|2336.8|2333.3|2328.9|2325.4|1204
1600869600000|2020-09-23 14:00:00|2331.2|2327.7|2323.7|2320.2|2333.4|2329.9|2317.2|2313.7|1502
1600869900000|2020-09-23 14:05:00|2323.4|2319.9|2321.7|2318.2|2323.9|2320.4|2308.8|2305.3|1502
1600870200000|2020-09-23 14:10:00|2321.8|2318.3|2313.5|2310|2323.4|2319.9|2309.7|2306.2|1242
1600870500000|2020-09-23 14:15:00|2313.4|2309.9|2313.1|2311.1|2317.8|2314.3|2302.9|2299.8|1598
1600870800000|2020-09-23 14:20:00|2314|2310.5|2324.3|2320.8|2324.5|2321|2310.3|2306.8|1524
1600871100000|2020-09-23 14:25:00|2324.4|2320.9|2322.7|2319.2|2333.5|2330|2319.6|2316.1|1456
1600871400000|2020-09-23 14:30:00|2322.6|2319.1|2320.3|2316.8|2332.5|2329|2319.8|2316.5|1482
1600871700000|2020-09-23 14:35:00|2320.7|2317.2|2320.8|2317.3|2328.3|2324.8|2316|2313.2|1357
1600872000000|2020-09-23 14:40:00|2320.7|2317.2|2331.1|2327.6|2334.9|2331.9|2319.7|2316.2|1381
1600872300000|2020-09-23 14:45:00|2331.2|2327.7|2325.6|2322.1|2331.2|2327.7|2318.2|2314.7|1326
1600872600000|2020-09-23 14:50:00|2325.5|2322|2306.6|2303.1|2326.4|2323.5|2302.9|2299.4|1519
1600872900000|2020-09-23 14:55:00|2306.9|2303.4|2302.1|2298.6|2313.9|2311|2299.4|2295.9|1509
1600873200000|2020-09-23 15:00:00|2302|2298.5|2310.3|2306.8|2312.8|2309.5|2295.6|2292.8|1695
1600873500000|2020-09-23 15:05:00|2309.8|2306.3|2315.3|2311.8|2316.2|2312.7|2306.8|2304.1|1561
1600873800000|2020-09-23 15:10:00|2315.4|2311.9|2311.3|2307.8|2317.2|2313.7|2308.6|2305.7|1296
1600874100000|2020-09-23 15:15:00|2311.2|2307.7|2325.4|2323.4|2330|2326.7|2306.7|2303.5|1494
1600874400000|2020-09-23 15:20:00|2326|2322.5|2326.5|2324.5|2328.9|2325.4|2322|2319.3|1125
1600874700000|2020-09-23 15:25:00|2327.4|2323.9|2315.6|2312.1|2329.6|2326.1|2315.2|2311.7|1184
1600875000000|2020-09-23 15:30:00|2315.7|2312.2|2308|2304.5|2318.8|2315.3|2304.8|2301.3|1333
1600875300000|2020-09-23 15:35:00|2308.2|2304.7|2311|2307.5|2315.4|2312.2|2304.5|2301.7|1159
1600875600000|2020-09-23 15:40:00|2311.1|2307.6|2308.8|2305.3|2311.9|2308.6|2305.2|2302|1116
1600875900000|2020-09-23 15:45:00|2308.9|2305.4|2302.9|2299.4|2309|2305.7|2300.1|2297|1079
1600876200000|2020-09-23 15:50:00|2303|2299.5|2309.4|2307.4|2310.9|2307.8|2301.5|2298.5|1077
1600876500000|2020-09-23 15:55:00|2310.2|2306.7|2307|2305|2313.7|2310.2|2304.9|2302|974
1600876800000|2020-09-23 16:00:00|2308|2304.5|2306.6|2303.1|2310.2|2307.2|2302.6|2299.8|1082
1600877100000|2020-09-23 16:05:00|2306.7|2303.2|2309.2|2307.2|2312.3|2309.8|2303.4|2300.5|996
1600877400000|2020-09-23 16:10:00|2310.1|2306.6|2311.5|2308|2316.3|2313.2|2308|2305.5|860
1600877700000|2020-09-23 16:15:00|2311.6|2308.1|2312.5|2310.5|2315.6|2312.8|2308|2305.3|872
1600878000000|2020-09-23 16:20:00|2312.3|2310.3|2306.5|2304.5|2312.9|2310.5|2303.6|2301.1|965
1600878300000|2020-09-23 16:25:00|2307.4|2303.9|2307.3|2303.8|2308.5|2305.8|2302.5|2300.5|927
1600878600000|2020-09-23 16:30:00|2307.2|2303.7|2302.1|2298.6|2308|2305.4|2298.2|2294.8|1090
1600878900000|2020-09-23 16:35:00|2301.4|2299.4|2313.4|2309.9|2315.9|2312.9|2300.6|2298.4|1228
1600879200000|2020-09-23 16:40:00|2313.2|2309.7|2315|2311.5|2319.2|2316.3|2312.5|2309.7|1093
1600879500000|2020-09-23 16:45:00|2315.2|2311.7|2316.1|2314.1|2319.6|2317.2|2312.1|2309.4|912
1600879800000|2020-09-23 16:50:00|2316.3|2314.3|2308.6|2306.6|2317.1|2314.8|2307.9|2305|646
1600880100000|2020-09-23 16:55:00|2308.5|2306.5|2306.1|2304.1|2309.9|2307.2|2304|2301.5|801
1600880400000|2020-09-23 17:00:00|2306.6|2303.1|2303.2|2301.2|2309.1|2306.4|2302.2|2299.6|994
1600880700000|2020-09-23 17:05:00|2303.1|2301.1|2306.3|2304.3|2308.4|2306|2302.9|2300.3|825
1600881000000|2020-09-23 17:10:00|2306.2|2304.2|2297|2295|2307.5|2305.5|2296.6|2293.1|1022
1600881300000|2020-09-23 17:15:00|2298.3|2294.8|2299.2|2295.7|2300.4|2297.7|2296|2293.1|919
1600881600000|2020-09-23 17:20:00|2299|2295.5|2304.6|2302.6|2305.4|2303.2|2297.3|2294.3|844
1600881900000|2020-09-23 17:25:00|2304.5|2302.5|2301|2299|2304.9|2302.7|2298|2295.3|809
1600882200000|2020-09-23 17:30:00|2301.2|2299.2|2298.3|2296.3|2302.2|2299.7|2297.7|2294.9|488
1600882500000|2020-09-23 17:35:00|2298.4|2296.4|2294|2292|2298.8|2296.4|2286.8|2284|893
1600882800000|2020-09-23 17:40:00|2294.1|2290.6|2296.7|2294.7|2300|2296.9|2292|2289.7|804
1600883100000|2020-09-23 17:45:00|2296.6|2294.6|2301.1|2299.1|2304.5|2302.3|2295.2|2293.2|753
1600883400000|2020-09-23 17:50:00|2300.7|2298.7|2297.5|2295.5|2301.6|2299.1|2297.2|2294.8|727
1600883700000|2020-09-23 17:55:00|2297.9|2295.9|2289.8|2287.8|2299.4|2297.1|2288.8|2286.2|705
1600884000000|2020-09-23 18:00:00|2290.8|2287.3|2286.6|2284.6|2291.2|2288.4|2286.5|2283.7|846
1600884300000|2020-09-23 18:05:00|2287.6|2284.1|2285.6|2283.6|2293.4|2290.8|2283.9|2281.3|771
1600884600000|2020-09-23 18:10:00|2285.5|2283.5|2291.6|2289.6|2293.9|2291.8|2282.9|2280.9|931
1600884900000|2020-09-23 18:15:00|2290.8|2288.8|2276.1|2274.1|2291.8|2289.1|2275.6|2272.6|935
1600885200000|2020-09-23 18:20:00|2276.2|2274.2|2284.9|2281.4|2285.1|2282.7|2275.8|2273.8|1223
1600885500000|2020-09-23 18:25:00|2284.5|2281|2282.8|2280.8|2287|2284.2|2280.6|2278|1112
1600885800000|2020-09-23 18:30:00|2282.7|2280.7|2293.3|2291.3|2294.6|2292.6|2282.1|2279.9|994
1600886100000|2020-09-23 18:35:00|2293.1|2291.1|2297.1|2295.1|2298.4|2295.3|2288.8|2286.8|942
1600886400000|2020-09-23 18:40:00|2297.3|2295.3|2293.2|2289.7|2299.4|2296.5|2290.2|2288.1|938
1600886700000|2020-09-23 18:45:00|2293.1|2289.6|2291|2287.5|2294.2|2291|2287.8|2285.2|833
1600887000000|2020-09-23 18:50:00|2291.1|2287.6|2291.4|2289.4|2296.3|2293.3|2290|2287.6|647
1600887300000|2020-09-23 18:55:00|2291.5|2289.5|2281|2279|2292.5|2289.6|2281|2278.1|719
1600887600000|2020-09-23 19:00:00|2281.2|2279.2|2266.6|2264.6|2284.8|2282.2|2266.2|2262.7|1177
1600887900000|2020-09-23 19:05:00|2266.9|2264.9|2272.9|2269.4|2273.5|2270.8|2263.3|2260.1|1164
1600888200000|2020-09-23 19:10:00|2272.2|2268.7|2273.3|2269.8|2279.5|2276.9|2269.5|2266.8|996
1600888500000|2020-09-23 19:15:00|2273|2269.5|2274.3|2270.8|2275|2272.2|2267.2|2263.9|897
1600888800000|2020-09-23 19:20:00|2274.2|2270.7|2267.7|2265.7|2276.4|2273.6|2266.6|2263.4|829
1600889100000|2020-09-23 19:25:00|2268|2264.5|2266.3|2262.8|2268.7|2265.8|2261.1|2258.3|842
1600889400000|2020-09-23 19:30:00|2266.4|2262.9|2263.3|2259.8|2269|2265.9|2262.3|2259.2|664
1600889700000|2020-09-23 19:35:00|2263.5|2260|2263.3|2259.8|2265.5|2262.7|2260.8|2257.8|599
1600890000000|2020-09-23 19:40:00|2263.4|2259.9|2268.3|2264.8|2268.6|2265.8|2263.4|2259.9|549
1600890300000|2020-09-23 19:45:00|2268.2|2264.7|2266.1|2264.1|2271.1|2268.3|2264.5|2262.3|646
1600890600000|2020-09-23 19:50:00|2266|2264|2267|2265|2268|2265.2|2262.2|2259.1|675
1600890900000|2020-09-23 19:55:00|2267.7|2264.2|2275.3|2271.8|2279.3|2275.8|2267.1|2264.1|814
1600891200000|2020-09-23 20:00:00|2275.6|2272.1|2274.2|2270.7|2276.9|2274|2271.2|2268.1|380
1600891500000|2020-09-23 20:05:00|2274.3|2270.8|2275.6|2273.6|2276.5|2273.7|2273.2|2269.7|213
1600891800000|2020-09-23 20:10:00|2275.7|2273.7|2280.7|2277.2|2281.5|2278|2274.5|2271.6|398
1600892100000|2020-09-23 20:15:00|2280.6|2277.1|2277.4|2275.4|2281.5|2278|2277|2274.2|300
1600892400000|2020-09-23 20:20:00|2277.3|2275.3|2277.3|2273.8|2279.2|2276.7|2276|2273.4|252
1600892700000|2020-09-23 20:25:00|2277.5|2274|2278.5|2275|2280.1|2277.2|2276.3|2273.2|265
1600893000000|2020-09-23 20:30:00|2278.4|2274.9|2278.6|2275.1|2281.3|2277.8|2277.1|2274.3|273
1600893300000|2020-09-23 20:35:00|2278.4|2274.9|2282.2|2278.7|2283.2|2279.5|2278.3|2274|310
1600893600000|2020-09-23 20:40:00|2282.1|2278.6|2281.3|2277.8|2283.3|2279.8|2279.5|2275.8|274
1600893900000|2020-09-23 20:45:00|2281.2|2277.7|2280.6|2277.1|2283.8|2278.9|2278.8|2274|279
1600894200000|2020-09-23 20:50:00|2281.5|2276|2279.2|2274.1|2283.1|2279.1|2277.5|2272.3|200
1600894500000|2020-09-23 20:55:00|2278.5|2275|2280.3|2275.2|2283|2277|2278.3|2271.7|321
1600898400000|2020-09-23 22:00:00|2280|2276.5|2288.9|2285.4|2299.9|2292.5|2279.6|2276.1|568
1600898700000|2020-09-23 22:05:00|2288.6|2285.1|2286.8|2281.2|2292|2287.2|2285.2|2280.4|352
1600899000000|2020-09-23 22:10:00|2287.1|2281.3|2283.8|2278.7|2287.1|2282.6|2281.5|2277.4|310
1600899300000|2020-09-23 22:15:00|2283.5|2278.3|2278|2274.5|2284.9|2280|2276.3|2271.5|329
1600899600000|2020-09-23 22:20:00|2278.2|2274.7|2276.7|2273.2|2279.2|2275.3|2275.8|2272.2|184
1600899900000|2020-09-23 22:25:00|2276.9|2273.4|2274.6|2271.1|2277.9|2274.4|2269.9|2266.4|287
1600900200000|2020-09-23 22:30:00|2274.5|2271|2273|2269.5|2276.6|2271.8|2272.1|2268.6|231
1600900500000|2020-09-23 22:35:00|2273.3|2269.8|2262.9|2259.4|2273.6|2269.8|2262.3|2258.8|364
1600900800000|2020-09-23 22:40:00|2262.6|2259.1|2228.7|2222.6|2262.6|2259.1|2228.5|2221.5|917
1600901100000|2020-09-23 22:45:00|2228.8|2222.8|2232.7|2229.2|2245.6|2240|2228.1|2221.5|831
1600901400000|2020-09-23 22:50:00|2233|2229.5|2247.9|2244.4|2248.8|2245.3|2230.3|2225.4|548
1600901700000|2020-09-23 22:55:00|2248|2244.5|2246|2242.5|2251.7|2248.2|2245.9|2241.5|430
1600902000000|2020-09-23 23:00:00|2246.4|2242.9|2251.5|2248|2253.4|2249.9|2246.3|2242.8|344
1600902300000|2020-09-23 23:05:00|2252.3|2247.2|2245|2241.5|2252.7|2249|2242.9|2239.3|434
1600902600000|2020-09-23 23:10:00|2245.5|2242|2231.5|2228|2245.7|2242|2230.3|2226.3|479
1600902900000|2020-09-23 23:15:00|2231.4|2227.9|2203.3|2199.8|2232.7|2229.2|2203|2198.6|784
1600903200000|2020-09-23 23:20:00|2203.4|2199.9|2205.9|2202.4|2209|2205.5|2186.8|2181.9|947
1600903500000|2020-09-23 23:25:00|2205.8|2202.3|2201.8|2198.3|2209.5|2205.2|2201.3|2196.5|478
1600903800000|2020-09-23 23:30:00|2202.1|2198.6|2196.8|2191.2|2205.5|2202|2191.2|2186.2|766
1600904100000|2020-09-23 23:35:00|2194.1|2190.6|2192.8|2189.3|2196.3|2193.2|2172|2165.7|961
1600904400000|2020-09-23 23:40:00|2192.6|2189.1|2205|2201.5|2207.1|2203.6|2188.4|2183.9|695
1600904700000|2020-09-23 23:45:00|2205.3|2201.8|2207.2|2203.7|2214.4|2210.9|2204.5|2201|500
1600905000000|2020-09-23 23:50:00|2207.4|2203.9|2200.1|2195.1|2208.4|2204.4|2198.8|2194.1|455
1600905300000|2020-09-23 23:55:00|2199.1|2195.6|2194.3|2190.8|2204.1|2199.7|2192.4|2187.7|525
1600905600000|2020-09-24 00:00:00|2194.1|2190.6|2212.7|2209.2|2215.5|2210.9|2193|2188.8|879
1600905900000|2020-09-24 00:05:00|2212.5|2209|2221|2217.5|2222.3|2218.8|2208.3|2204.3|821
1600906200000|2020-09-24 00:10:00|2221.1|2217.6|2222.7|2219.2|2223.1|2219.2|2215.9|2212.4|657
1600906500000|2020-09-24 00:15:00|2223.5|2220|2228.5|2225|2232.8|2229.3|2222.2|2218.7|793
1600906800000|2020-09-24 00:20:00|2228.2|2224.7|2221.6|2218.1|2229.4|2226.7|2218.3|2215.3|638
1600907100000|2020-09-24 00:25:00|2221.5|2218|2229|2225.5|2229.9|2226.6|2221.4|2217.9|584
1600907400000|2020-09-24 00:30:00|2229.1|2225.6|2222.3|2218.8|2230.6|2227.1|2219.9|2216.4|532
1600907700000|2020-09-24 00:35:00|2222.6|2219.1|2225.6|2222.1|2226.6|2223.1|2220.9|2217.4|450
1600908000000|2020-09-24 00:40:00|2226|2222.5|2222.5|2219|2228.3|2224.8|2221.1|2217.6|519
1600908300000|2020-09-24 00:45:00|2222.4|2218.9|2227.5|2224|2228.5|2225|2222.4|2218.9|470
1600908600000|2020-09-24 00:50:00|2227.8|2224.3|2233.5|2230|2236.6|2233.1|2227.5|2224|678
1600908900000|2020-09-24 00:55:00|2233.2|2229.7|2238.3|2234.8|2239.8|2236.3|2233.1|2229.6|581
1600909200000|2020-09-24 01:00:00|2238|2234.5|2263.6|2260.1|2264.7|2261.2|2233.8|2230.3|1367
1600909500000|2020-09-24 01:05:00|2263.9|2260.4|2258|2254.5|2266|2261.3|2255.8|2252.3|1160
1600909800000|2020-09-24 01:10:00|2257.8|2254.3|2245.9|2242.4|2259.1|2255.6|2245.2|2241.7|1083
1600910100000|2020-09-24 01:15:00|2246|2242.5|2260.3|2256.8|2261.4|2257.8|2242.8|2239.3|957
1600910400000|2020-09-24 01:20:00|2260.5|2257|2267.5|2264|2267.8|2264.3|2255.5|2252|984
1600910700000|2020-09-24 01:25:00|2267.3|2263.8|2263.2|2259.7|2269.9|2266.4|2262.3|2258.8|852
1600911000000|2020-09-24 01:30:00|2262.9|2259.4|2264.5|2261|2268.2|2264.4|2259.9|2256.4|926
1600911300000|2020-09-24 01:35:00|2264.3|2260.8|2269.2|2265.7|2275.9|2272.4|2262.6|2259.7|1106
1600911600000|2020-09-24 01:40:00|2269.4|2265.9|2263.2|2259.7|2272.3|2268.8|2261.2|2257.7|930
1600911900000|2020-09-24 01:45:00|2263.4|2259.9|2255.3|2251.8|2263.4|2259.9|2255|2251.5|836
1600912200000|2020-09-24 01:50:00|2255.2|2251.7|2245.9|2242.4|2256.1|2252.6|2243.7|2240.2|1016
1600912500000|2020-09-24 01:55:00|2245.4|2241.9|2245.4|2241.9|2247.2|2243.7|2237.5|2234|1030
1600912800000|2020-09-24 02:00:00|2245.2|2241.7|2247.8|2244.3|2252.1|2248.6|2244.2|2240.7|802
1600913100000|2020-09-24 02:05:00|2248.1|2244.6|2251.6|2248.1|2254.5|2251|2247.3|2243.8|580
1600913400000|2020-09-24 02:10:00|2252.3|2248.8|2245.1|2241.6|2253.1|2249.6|2244.8|2241.3|668
1600913700000|2020-09-24 02:15:00|2245.2|2241.7|2250|2246.5|2253.7|2250.2|2243.6|2240.1|543
1600914000000|2020-09-24 02:20:00|2249.9|2246.4|2247.4|2243.9|2251|2247.5|2245.4|2241.9|475
1600914300000|2020-09-24 02:25:00|2247.5|2244|2243.1|2239.6|2248.1|2245.3|2242.3|2238.8|534
1600914600000|2020-09-24 02:30:00|2243|2239.5|2224.6|2221.1|2243.2|2239.7|2223.5|2219.7|1083
1600914900000|2020-09-24 02:35:00|2224.5|2221|2228.4|2224.9|2228.5|2225|2216.2|2212.7|913
1600915200000|2020-09-24 02:40:00|2227.6|2224.1|2223.8|2220.3|2231.5|2228|2220.3|2216.8|696
1600915500000|2020-09-24 02:45:00|2223.9|2220.4|2221.6|2218.1|2227|2223.5|2216.3|2212.8|737
1600915800000|2020-09-24 02:50:00|2221.4|2217.9|2218.9|2215.4|2223.3|2219.8|2213.5|2210|776
1600916100000|2020-09-24 02:55:00|2219|2215.5|2224.6|2221.1|2225.1|2221.6|2219|2215.5|499
1600916400000|2020-09-24 03:00:00|2224.7|2221.2|2217.2|2213.7|2224.7|2221.2|2212.2|2208.7|735
1600916700000|2020-09-24 03:05:00|2217.5|2214|2222.8|2219.3|2223.7|2220.2|2209.2|2205.7|828
1600917000000|2020-09-24 03:10:00|2222.5|2219|2228.6|2225.1|2229.2|2225.7|2221.4|2217.9|668
1600917300000|2020-09-24 03:15:00|2228.3|2224.8|2227|2223.5|2228.3|2224.8|2224.2|2220.7|489
1600917600000|2020-09-24 03:20:00|2226.9|2223.4|2223.1|2219.6|2228.5|2225|2219.2|2215.7|612
1600917900000|2020-09-24 03:25:00|2223.2|2219.7|2217.8|2214.3|2223.5|2220|2216.6|2213.1|445
1600918200000|2020-09-24 03:30:00|2217.6|2214.1|2222.6|2219.1|2223.9|2220.4|2217.6|2214.1|313
1600918500000|2020-09-24 03:35:00|2222.7|2219.2|2220.7|2217.2|2223.3|2219.8|2215.8|2212.3|460
1600918800000|2020-09-24 03:40:00|2220.8|2217.3|2215.3|2211.8|2223|2219.5|2213.8|2210.3|459
1600919100000|2020-09-24 03:45:00|2215.4|2211.9|2217.5|2214|2219.8|2216.3|2213.6|2210.1|498
1600919400000|2020-09-24 03:50:00|2217.6|2214.1|2212.5|2209|2217.8|2214.3|2209.7|2206.2|636
1600919700000|2020-09-24 03:55:00|2213|2209.5|2211.9|2208.4|2215.4|2211.9|2207.9|2204.4|606
1600920000000|2020-09-24 04:00:00|2212|2208.5|2216.2|2212.7|2216.6|2213.1|2209.1|2205.6|465
1600920300000|2020-09-24 04:05:00|2216.4|2212.9|2221.1|2217.6|2221.6|2217.8|2215.9|2212.4|444
1600920600000|2020-09-24 04:10:00|2221.2|2217.7|2224.6|2221.1|2225.5|2222|2220.2|2216.7|389
1600920900000|2020-09-24 04:15:00|2224.5|2221|2220.2|2216.7|2225.3|2221.8|2219|2215.5|363
1600921200000|2020-09-24 04:20:00|2220.3|2216.8|2217.7|2214.2|2222.4|2218.9|2217.1|2213.6|353
1600921500000|2020-09-24 04:25:00|2218.3|2214.8|2214.6|2211.1|2218.6|2215.1|2211.7|2208.6|462
1600921800000|2020-09-24 04:30:00|2215|2211.5|2210.9|2207.4|2217.3|2214.5|2207.9|2204.4|553
1600922100000|2020-09-24 04:35:00|2210.8|2207.3|2206.7|2203.2|2214|2210.5|2203.6|2200.1|384
1600922400000|2020-09-24 04:40:00|2206.8|2203.3|2206.5|2203|2208.8|2205.3|2202.6|2199.1|437
1600922700000|2020-09-24 04:45:00|2206.3|2202.8|2208.8|2205.3|2209.1|2205.6|2204.6|2201.1|319
1600923000000|2020-09-24 04:50:00|2208.5|2205|2203.9|2200.4|2211.2|2207.7|2203.4|2199.9|390
1600923300000|2020-09-24 04:55:00|2204.4|2200.9|2190.9|2187.4|2204.5|2201|2187.4|2182.8|934
1600923600000|2020-09-24 05:00:00|2191.2|2187.7|2192.9|2189.4|2198.3|2194.8|2182.9|2179.4|957
1600923900000|2020-09-24 05:05:00|2192.1|2188.6|2197.4|2193.9|2197.5|2194|2187.8|2184.3|763
1600924200000|2020-09-24 05:10:00|2197.3|2193.8|2198.8|2195.3|2200.7|2197.2|2192.2|2188.7|624
1600924500000|2020-09-24 05:15:00|2198.7|2195.2|2202.2|2198.7|2207.3|2203.8|2197.1|2193.6|803
1600924800000|2020-09-24 05:20:00|2202.5|2199|2197.4|2193.9|2202.7|2199.2|2194.6|2191.1|568
1600925100000|2020-09-24 05:25:00|2197.5|2194|2198.4|2194.9|2199.6|2196.1|2194.4|2190.9|651
1600925400000|2020-09-24 05:30:00|2198.5|2195|2202.3|2198.8|2206.1|2202.6|2195|2191.5|1076
1600925700000|2020-09-24 05:35:00|2202.2|2198.7|2186.4|2182.9|2202.2|2198.7|2181.8|2178.3|1147
1600926000000|2020-09-24 05:40:00|2186.3|2182.8|2168|2164.5|2189|2185.5|2167.6|2164.1|1201
1600926300000|2020-09-24 05:45:00|2168.6|2165.1|2182.3|2178.8|2183.6|2180.1|2168.2|2164.7|985
1600926600000|2020-09-24 05:50:00|2182.6|2179.1|2193.6|2191.6|2199.1|2196.3|2182.6|2179.1|1145
1600926900000|2020-09-24 05:55:00|2195.2|2191.7|2194.1|2190.6|2200.4|2196.9|2190.8|2188.1|838
1600927200000|2020-09-24 06:00:00|2193.5|2190|2206.6|2203.1|2211.2|2208.3|2193.5|2190|1185
1600927500000|2020-09-24 06:05:00|2206.7|2203.2|2212.3|2208.8|2215.9|2212.4|2203.8|2200.3|984
1600927800000|2020-09-24 06:10:00|2212.2|2208.7|2213.9|2210.4|2217|2213.5|2205.5|2202|994
1600928100000|2020-09-24 06:15:00|2215.1|2211.6|2203.7|2200.2|2215.1|2211.6|2202.5|2199|836
1600928400000|2020-09-24 06:20:00|2203.8|2200.3|2206.3|2202.8|2208.4|2204.9|2203.1|2199.6|687
1600928700000|2020-09-24 06:25:00|2206.4|2202.9|2210.6|2207.1|2216.9|2213.4|2206.3|2202.8|858
1600929000000|2020-09-24 06:30:00|2210.3|2206.8|2199.5|2196|2213.1|2209.8|2199.1|2195.6|972
1600929300000|2020-09-24 06:35:00|2199.6|2196.1|2196.8|2193.3|2205.5|2202.2|2194.2|2190.7|937
1600929600000|2020-09-24 06:40:00|2196.9|2193.4|2205.1|2201.6|2208.2|2204.7|2196|2192.5|969
1600929900000|2020-09-24 06:45:00|2205|2201.5|2192.8|2189.3|2205.4|2202.4|2191.7|2188.5|738
1600930200000|2020-09-24 06:50:00|2192.4|2188.9|2188|2184.5|2192.5|2189|2181.4|2177.9|1042
1600930500000|2020-09-24 06:55:00|2187.9|2184.4|2197.2|2193.7|2197.2|2193.7|2187.4|2183.9|780
1600930800000|2020-09-24 07:00:00|2197|2193.5|2207.8|2204.3|2210.4|2206.9|2195.8|2192.6|1076
1600931100000|2020-09-24 07:05:00|2207.3|2203.8|2217.3|2213.8|2220.1|2217.1|2205|2201.5|1135
1600931400000|2020-09-24 07:10:00|2217.1|2213.6|2213.2|2209.7|2219.9|2217.2|2212.1|2209.6|902
1600931700000|2020-09-24 07:15:00|2213.5|2210|2221.8|2218.3|2224.6|2221.1|2207.7|2205.3|1175
1600932000000|2020-09-24 07:20:00|2221.9|2218.4|2218.2|2214.7|2225.9|2222.7|2215.8|2212.7|970
1600932300000|2020-09-24 07:25:00|2218.1|2214.6|2211.4|2207.9|2219|2216.1|2209.2|2206.1|805
1600932600000|2020-09-24 07:30:00|2211.1|2207.6|2222.1|2220.1|2223.1|2221.1|2208.3|2205.6|848
1600932900000|2020-09-24 07:35:00|2222.4|2220.4|2217.7|2215.7|2226.2|2223.5|2216.7|2213.9|784
1600933200000|2020-09-24 07:40:00|2217.8|2215.8|2221.2|2217.7|2224.8|2222.1|2214.3|2212|821
1600933500000|2020-09-24 07:45:00|2221.6|2218.1|2223.8|2220.3|2226.3|2222.8|2220.7|2217.2|842
1600933800000|2020-09-24 07:50:00|2223.9|2220.4|2219.9|2216.4|2224.7|2221.2|2218.2|2214.9|678
1600934100000|2020-09-24 07:55:00|2220.1|2216.6|2229.2|2225.7|2232.6|2229.1|2213.9|2211|828
1600934400000|2020-09-24 08:00:00|2229.1|2225.6|2225.2|2221.7|2231.4|2228.7|2222.9|2219.4|739
1600934700000|2020-09-24 08:05:00|2225.1|2221.6|2221.9|2218.4|2225.6|2222.1|2220.1|2217.1|617
1600935000000|2020-09-24 08:10:00|2221.1|2219.1|2215.4|2213.4|2224.5|2221.6|2215.2|2212.5|639
1600935300000|2020-09-24 08:15:00|2215.3|2213.3|2213.3|2209.8|2217|2214.5|2211|2207.9|682
1600935600000|2020-09-24 08:20:00|2213.4|2209.9|2217.4|2213.9|2217.7|2214.7|2211.7|2208.9|533
1600935900000|2020-09-24 08:25:00|2217.3|2213.8|2222.2|2218.7|2222.9|2219.5|2216.6|2213.8|569
1600936200000|2020-09-24 08:30:00|2222|2218.5|2217.1|2213.6|2222.1|2218.8|2214.6|2211.1|592
1600936500000|2020-09-24 08:35:00|2217|2213.5|2211.1|2207.6|2218.1|2214.6|2210.1|2206.6|591
1600936800000|2020-09-24 08:40:00|2211.2|2207.7|2211.4|2207.9|2216|2212.5|2211.1|2207.6|571
1600937100000|2020-09-24 08:45:00|2211.5|2208|2214.4|2210.9|2215.9|2212.8|2209.7|2206.2|476
1600937400000|2020-09-24 08:50:00|2214.3|2210.8|2215|2213|2216.4|2213.8|2211.1|2208.3|541
1600937700000|2020-09-24 08:55:00|2214.9|2212.9|2212.6|2209.1|2217|2214.3|2211.7|2208.9|511
1600938000000|2020-09-24 09:00:00|2212.7|2209.2|2206.2|2202.7|2213.9|2211.2|2204.9|2201.4|668
1600938300000|2020-09-24 09:05:00|2205.9|2202.4|2204|2202|2208.1|2205|2201.3|2198.5|629
1600938600000|2020-09-24 09:10:00|2203.9|2201.9|2208.8|2206.8|2210.8|2207.7|2203.3|2199.8|610
1600938900000|2020-09-24 09:15:00|2209.8|2206.3|2210.4|2206.9|2215.1|2211.6|2207.7|2205.7|641
1600939200000|2020-09-24 09:20:00|2210.5|2207|2216.4|2212.9|2218|2214.5|2210.1|2207|565
1600939500000|2020-09-24 09:25:00|2216.6|2213.1|2214.8|2211.3|2219.4|2215.9|2214.1|2210.6|575
1600939800000|2020-09-24 09:30:00|2214.9|2211.4|2209.8|2206.3|2219|2216|2208.6|2206|751
1600940100000|2020-09-24 09:35:00|2210.2|2206.7|2210.3|2206.8|2210.9|2207.8|2206.6|2203.6|514
1600940400000|2020-09-24 09:40:00|2210.2|2206.7|2209.7|2207.7|2212.2|2210.1|2207.8|2205|474
1600940700000|2020-09-24 09:45:00|2209.8|2207.8|2211.3|2207.8|2211.6|2208.5|2206.5|2203|548
1600941000000|2020-09-24 09:50:00|2211.2|2207.7|2207.6|2204.1|2212|2209|2205.7|2202.2|544
1600941300000|2020-09-24 09:55:00|2207.3|2203.8|2211.2|2209.2|2212.2|2209.6|2206.6|2203.1|605
1600941600000|2020-09-24 10:00:00|2211.1|2209.1|2221.6|2218.1|2222.4|2218.9|2210|2208|749
1600941900000|2020-09-24 10:05:00|2221.9|2218.4|2223.5|2220|2224.5|2221|2218.7|2215.2|673
1600942200000|2020-09-24 10:10:00|2223.3|2219.8|2223.7|2220.2|2224.8|2221.3|2219.1|2215.6|660
1600942500000|2020-09-24 10:15:00|2223.6|2220.1|2218.8|2215.3|2224|2220.5|2218.4|2214.9|577
1600942800000|2020-09-24 10:20:00|2218.9|2215.4|2214|2210.5|2220.2|2216.7|2213.4|2209.9|474
1600943100000|2020-09-24 10:25:00|2214.1|2210.6|2221.1|2217.6|2221.7|2218.2|2211.7|2208.2|614
1600943400000|2020-09-24 10:30:00|2221|2217.5|2222.4|2218.9|2222.7|2219.2|2218.2|2216|636
1600943700000|2020-09-24 10:35:00|2222|2218.5|2223.9|2220.4|2225.1|2222.4|2219|2216|533
1600944000000|2020-09-24 10:40:00|2223.6|2220.1|2216.7|2213.2|2224.4|2221|2215.4|2211.9|513
1600944300000|2020-09-24 10:45:00|2217.3|2213.8|2220.2|2216.7|2221.4|2218.1|2214.3|2210.8|649
1600944600000|2020-09-24 10:50:00|2220.3|2216.8|2224.2|2220.7|2225.5|2222|2219.4|2216.3|382
1600944900000|2020-09-24 10:55:00|2224.1|2220.6|2224.7|2221.2|2228.5|2225|2220.3|2216.8|447
1600945200000|2020-09-24 11:00:00|2224.5|2221|2231|2227.5|2231.5|2228|2222.6|2219.1|586
1600945500000|2020-09-24 11:05:00|2230.9|2227.4|2226.2|2222.7|2231.1|2227.6|2223.8|2220.3|639
1600945800000|2020-09-24 11:10:00|2226.5|2223|2227.4|2225.4|2229.2|2225.7|2224.3|2220.8|500
1600946100000|2020-09-24 11:15:00|2227.9|2224.4|2225.4|2221.9|2229.2|2226.2|2223.6|2220.5|481
1600946400000|2020-09-24 11:20:00|2225.3|2221.8|2221.3|2217.8|2225.3|2222.4|2220.3|2217.5|640
1600946700000|2020-09-24 11:25:00|2221.6|2218.1|2223.9|2221.9|2225.6|2222.3|2215.8|2213.3|736
1600947000000|2020-09-24 11:30:00|2223.8|2221.8|2235.6|2232.1|2237.3|2233.8|2222.4|2219.7|727
1600947300000|2020-09-24 11:35:00|2235.4|2231.9|2236.8|2233.3|2239.9|2236.9|2233.6|2230.6|747
1600947600000|2020-09-24 11:40:00|2236.9|2233.4|2231.3|2227.8|2237.3|2234.3|2229.9|2227.3|656
1600947900000|2020-09-24 11:45:00|2231.4|2227.9|2231.7|2229.7|2233|2230|2229.5|2227.2|476
1600948200000|2020-09-24 11:50:00|2232.3|2228.8|2236.5|2233|2237.1|2234.3|2229.5|2226.9|422
1600948500000|2020-09-24 11:55:00|2236.6|2233.1|2235.1|2231.6|2240.7|2237.5|2233.2|2229.7|756
1600948800000|2020-09-24 12:00:00|2235.3|2231.8|2226|2222.5|2235.4|2231.9|2223.9|2220.8|981
1600949100000|2020-09-24 12:05:00|2225.9|2222.4|2223.3|2219.8|2225.9|2222.4|2216.1|2212.8|1013
1600949400000|2020-09-24 12:10:00|2223.4|2219.9|2221.4|2217.9|2226.1|2222.6|2220.4|2217.1|845
1600949700000|2020-09-24 12:15:00|2221.5|2218|2234|2230.5|2234.6|2231.5|2216.5|2213.4|1062
1600950000000|2020-09-24 12:20:00|2233.8|2230.3|2228.8|2225.3|2237.1|2234.1|2226|2222.9|1122
1600950300000|2020-09-24 12:25:00|2228.5|2225|2231.9|2228.4|2233.7|2230.2|2227.8|2224.3|724
1600950600000|2020-09-24 12:30:00|2231.7|2228.2|2211.7|2208.2|2237.7|2233.2|2209.4|2205.9|1226
1600950900000|2020-09-24 12:35:00|2211.5|2208|2204.7|2201.2|2214.2|2210.7|2197.5|2194.4|1430
1600951200000|2020-09-24 12:40:00|2204.9|2201.4|2199.8|2196.3|2205.9|2203.2|2196.5|2193.5|1315
1600951500000|2020-09-24 12:45:00|2199.9|2196.4|2198.7|2195.2|2204.4|2200.9|2189.9|2186.4|1245
1600951800000|2020-09-24 12:50:00|2198.6|2195.1|2203.8|2201.8|2209.7|2207.1|2197.8|2194.3|1019
1600952100000|2020-09-24 12:55:00|2203.7|2201.7|2206.6|2204.6|2211.3|2208.4|2201.7|2199.7|1067
1600952400000|2020-09-24 13:00:00|2206.5|2204.5|2195.3|2193.3|2207.7|2205.7|2194.3|2192.3|1381
1600952700000|2020-09-24 13:05:00|2195.4|2193.4|2208.3|2206.3|2209.3|2206.9|2191.8|2189.4|1350
1600953000000|2020-09-24 13:10:00|2208|2206|2203.1|2201.1|2214.4|2210.9|2201.8|2199.8|1203
1600953300000|2020-09-24 13:15:00|2203.2|2201.2|2202|2198.5|2209.2|2206.8|2199.3|2197.3|1340
1600953600000|2020-09-24 13:20:00|2202.1|2198.6|2209.1|2207.1|2211.4|2208.5|2199.1|2196.6|1158
1600953900000|2020-09-24 13:25:00|2209.3|2207.3|2215.7|2212.2|2219.9|2216.8|2208.3|2206.3|1195
1600954200000|2020-09-24 13:30:00|2216.2|2212.7|2209.9|2206.4|2223.7|2220.5|2207.7|2204.2|1620
1600954500000|2020-09-24 13:35:00|2210.1|2206.6|2202.3|2200.3|2215.2|2211.7|2201.9|2198.7|1563
1600954800000|2020-09-24 13:40:00|2203.5|2200|2205.2|2201.7|2207.2|2204.5|2198.6|2196|1490
1600955100000|2020-09-24 13:45:00|2205.3|2201.8|2225.8|2222.3|2229.4|2225.9|2199.1|2196.1|1543
1600955400000|2020-09-24 13:50:00|2225.9|2222.4|2233.2|2231.2|2235.5|2233.1|2225.8|2222.3|1436
1600955700000|2020-09-24 13:55:00|2233|2231|2239.3|2235.8|2240.2|2236.1|2227.7|2225.7|1379
1600956000000|2020-09-24 14:00:00|2239.1|2235.6|2250.1|2248.1|2251.4|2248.7|2237.2|2233.7|1500
1600956300000|2020-09-24 14:05:00|2250.3|2248.3|2257.8|2254.3|2258.6|2255.6|2248|2245.5|1567
1600956600000|2020-09-24 14:10:00|2256.6|2254.6|2247.2|2243.7|2260.5|2257|2246.5|2243|1512
1600956900000|2020-09-24 14:15:00|2247.3|2243.8|2247.5|2244|2254.7|2252.2|2246.2|2242.8|1539
1600957200000|2020-09-24 14:20:00|2247.6|2244.1|2244.7|2242.7|2250.6|2247.5|2242.9|2239.4|1233
1600957500000|2020-09-24 14:25:00|2244.8|2242.8|2241.6|2239.6|2247.5|2244.5|2238.7|2236.7|1277
1600957800000|2020-09-24 14:30:00|2241.3|2239.3|2228.1|2224.6|2242.9|2239.6|2226.2|2223.3|1441
1600958100000|2020-09-24 14:35:00|2228|2224.5|2230.1|2226.6|2234.1|2231.1|2225.5|2222.5|1215
1600958400000|2020-09-24 14:40:00|2229.4|2227.4|2233|2229.5|2236.7|2233.5|2227|2224.4|1365
1600958700000|2020-09-24 14:45:00|2233.5|2230|2234.8|2232.8|2239.1|2235.8|2230.8|2227.7|1352
1600959000000|2020-09-24 14:50:00|2234.7|2232.7|2236.6|2233.1|2238.9|2236|2228.1|2225.2|1270
1600959300000|2020-09-24 14:55:00|2236.8|2233.3|2237.8|2235.8|2241.8|2239.3|2230.9|2228.9|1253
1600959600000|2020-09-24 15:00:00|2237.9|2235.9|2232.8|2230.8|2241.2|2238.6|2232.2|2230.2|1188
1600959900000|2020-09-24 15:05:00|2232.9|2230.9|2233.4|2231.4|2236.5|2234.5|2229|2226.5|1137
1600960200000|2020-09-24 15:10:00|2233.5|2231.5|2243.9|2241.9|2244.9|2241.9|2231.9|2229.1|1151
1600960500000|2020-09-24 15:15:00|2244.7|2241.2|2241.2|2239.2|2246.7|2243.6|2239.3|2236.7|1238
1600960800000|2020-09-24 15:20:00|2241.3|2239.3|2247|2245|2251.4|2249.4|2239|2235.9|1062
1600961100000|2020-09-24 15:25:00|2246.9|2244.9|2251.3|2249.3|2256.2|2253.6|2246.2|2244.2|1188
1600961400000|2020-09-24 15:30:00|2251.4|2249.4|2254.4|2252.4|2258.8|2256.1|2250|2247.4|1129
1600961700000|2020-09-24 15:35:00|2254.6|2252.6|2258.6|2256.6|2261.1|2258.4|2253.6|2250.7|1030
1600962000000|2020-09-24 15:40:00|2258.7|2256.7|2265.7|2263.7|2267.5|2265.2|2258.6|2255.5|1201
1600962300000|2020-09-24 15:45:00|2265.6|2263.6|2256.4|2254.4|2268.9|2266.2|2256|2252.7|1103
1600962600000|2020-09-24 15:50:00|2256.3|2254.3|2262.6|2260.6|2264.7|2262.1|2256.1|2254.1|902
1600962900000|2020-09-24 15:55:00|2262.5|2260.5|2273.3|2269.8|2275.6|2272.1|2260.2|2258.1|1089
1600963200000|2020-09-24 16:00:00|2273.5|2270|2282.9|2279.4|2284.6|2281.1|2271.2|2268.4|1273
1600963500000|2020-09-24 16:05:00|2282.4|2278.9|2288.5|2285|2293.3|2289.8|2281.4|2278.2|1217
1600963800000|2020-09-24 16:10:00|2287.1|2285.1|2280|2276.5|2290.3|2287.5|2279.4|2275.9|1132
1600964100000|2020-09-24 16:15:00|2279.9|2276.4|2282.5|2279|2287|2283.5|2279.1|2275.6|1205
1600964400000|2020-09-24 16:20:00|2282.6|2279.1|2285.2|2281.7|2286.3|2283.2|2280.3|2276.8|915
1600964700000|2020-09-24 16:25:00|2285.1|2281.6|2286.4|2284.4|2298.8|2295.3|2284.8|2281.4|1069
1600965000000|2020-09-24 16:30:00|2287.6|2284.1|2284.8|2281.3|2287.9|2285.9|2281.1|2277.8|956
1600965300000|2020-09-24 16:35:00|2285.3|2281.8|2280|2276.5|2286.7|2283.5|2275.1|2271.6|1148
1600965600000|2020-09-24 16:40:00|2279.8|2276.3|2288.8|2285.3|2289.2|2285.7|2278.4|2274.9|908
1600965900000|2020-09-24 16:45:00|2288.7|2285.2|2286.2|2284.2|2289.4|2285.9|2282|2278.9|854
1600966200000|2020-09-24 16:50:00|2287.5|2284|2293.8|2290.3|2294|2290.5|2286|2283.2|818
1600966500000|2020-09-24 16:55:00|2293.7|2290.2|2296.6|2293.1|2300.8|2297.3|2290|2287.2|998
1600966800000|2020-09-24 17:00:00|2296.5|2293|2298.3|2296.3|2300.2|2297.1|2294.9|2292.2|809
1600967100000|2020-09-24 17:05:00|2299.3|2295.8|2300.4|2296.9|2302.4|2299.7|2294.4|2291.7|841
1600967400000|2020-09-24 17:10:00|2300.3|2296.8|2310.7|2307.2|2312.3|2308.8|2300.2|2296.7|1087
1600967700000|2020-09-24 17:15:00|2310.6|2307.1|2315.9|2312.4|2323.5|2320|2310.6|2307.1|1168
1600968000000|2020-09-24 17:20:00|2315.1|2313.1|2312.1|2308.6|2320.8|2317.4|2310.3|2307.5|971
1600968300000|2020-09-24 17:25:00|2312.2|2308.7|2315.3|2311.8|2317.2|2313.7|2309.4|2305.9|977
1600968600000|2020-09-24 17:30:00|2315.7|2312.2|2325.5|2322|2326.7|2323.5|2315.2|2311.8|818
1600968900000|2020-09-24 17:35:00|2325.8|2322.3|2321.4|2317.9|2327|2324.2|2315.8|2312.8|741
1600969200000|2020-09-24 17:40:00|2322|2318.5|2332.3|2328.8|2332.4|2328.9|2316.4|2314|822
1600969500000|2020-09-24 17:45:00|2332.2|2328.7|2327.5|2325.5|2334.3|2330.9|2327.1|2324.7|919
1600969800000|2020-09-24 17:50:00|2328.4|2324.9|2333.8|2331.8|2337.2|2334.2|2327.4|2324.8|996
1600970100000|2020-09-24 17:55:00|2333.6|2331.6|2324.8|2321.3|2335.1|2331.6|2322.9|2319.8|972
1600970400000|2020-09-24 18:00:00|2324.7|2321.2|2320.6|2318.6|2327.5|2325|2318.7|2315.2|1111
1600970700000|2020-09-24 18:05:00|2320.7|2318.7|2319.4|2315.9|2324.7|2321.4|2318.9|2315.4|994
1600971000000|2020-09-24 18:10:00|2319.2|2315.7|2315.3|2311.8|2320.2|2317.7|2312.9|2309.8|983
1600971300000|2020-09-24 18:15:00|2315.4|2311.9|2309|2307|2322.5|2319.1|2308.8|2305.3|1105
1600971600000|2020-09-24 18:20:00|2308.9|2305.4|2307.2|2305.2|2311.3|2308.5|2306.7|2303.9|795
1600971900000|2020-09-24 18:25:00|2307.4|2305.4|2301.7|2299.7|2308.4|2306.1|2301.1|2298.7|931
1600972200000|2020-09-24 18:30:00|2301.6|2299.6|2308.1|2306.1|2310.3|2307.4|2301.4|2299.1|840
1600972500000|2020-09-24 18:35:00|2308.8|2306.8|2307.2|2305.2|2310.4|2306.9|2305.1|2301.6|612
1600972800000|2020-09-24 18:40:00|2307.1|2305.1|2316.7|2313.2|2318.2|2315.3|2307.1|2304.7|646
1600973100000|2020-09-24 18:45:00|2316.8|2313.3|2301.8|2298.3|2317|2313.8|2300.4|2297.7|881
1600973400000|2020-09-24 18:50:00|2301.7|2298.2|2297.4|2295.4|2303.9|2300.4|2296.1|2293.6|839
1600973700000|2020-09-24 18:55:00|2297.3|2295.3|2294.9|2291.4|2302.8|2299.3|2293.6|2290.5|887
1600974000000|2020-09-24 19:00:00|2295|2291.5|2297.3|2295.3|2300.1|2297.8|2291.9|2288.4|765
1600974300000|2020-09-24 19:05:00|2297.2|2295.2|2301.8|2299.8|2303.7|2301.7|2296.6|2294.1|724
1600974600000|2020-09-24 19:10:00|2301.7|2299.7|2308.5|2305|2309.9|2306.4|2298.5|2296.1|675
1600974900000|2020-09-24 19:15:00|2308.9|2305.4|2302|2300|2310.8|2307.6|2301.5|2299.5|800
1600975200000|2020-09-24 19:20:00|2302.2|2300.2|2292.5|2290.5|2304.1|2302.1|2286.6|2284.6|834
1600975500000|2020-09-24 19:25:00|2292.6|2290.6|2290.8|2288.8|2296.4|2293.8|2290.7|2288.6|717
1600975800000|2020-09-24 19:30:00|2290|2288|2292.9|2289.4|2295.2|2291.7|2286.7|2284.4|663
1600976100000|2020-09-24 19:35:00|2291.4|2288.6|2301.4|2297.9|2301.9|2298.4|2287.8|2284.9|611
1600976400000|2020-09-24 19:40:00|2301.5|2298|2304.3|2300.8|2306.3|2302.8|2299.9|2296.4|844
1600976700000|2020-09-24 19:45:00|2303.8|2301.8|2308.1|2304.6|2310.4|2306.9|2303.4|2300.8|689
1600977000000|2020-09-24 19:50:00|2308.4|2304.9|2317.9|2314.4|2318.4|2314.9|2306.9|2303.4|916
1600977300000|2020-09-24 19:55:00|2318.1|2314.6|2317.3|2313.8|2319.3|2315.8|2314.4|2311.4|754
1600977600000|2020-09-24 20:00:00|2317.2|2313.7|2318.3|2314.8|2321.6|2318.1|2315.4|2312.3|389
1600977900000|2020-09-24 20:05:00|2318.4|2314.9|2327.3|2323.8|2329.6|2326.7|2317.4|2314.6|395
1600978200000|2020-09-24 20:10:00|2327.4|2323.9|2324|2322|2328.2|2325.2|2323.9|2321.1|286
1600978500000|2020-09-24 20:15:00|2324.7|2321.2|2327.2|2323.7|2328.3|2325.7|2324.1|2321.2|230
1600978800000|2020-09-24 20:20:00|2327.1|2323.6|2325.5|2322|2327.1|2323.6|2325.1|2321.6|180
1600979100000|2020-09-24 20:25:00|2325.6|2322.1|2323.3|2319.8|2327.3|2323.8|2323.2|2319.7|151
1600979400000|2020-09-24 20:30:00|2323.1|2319.6|2322.9|2319.4|2326.9|2323.4|2322.1|2318.6|224
1600979700000|2020-09-24 20:35:00|2322.4|2318.9|2321.9|2318.4|2323|2319.5|2320.6|2317.1|108
1600980000000|2020-09-24 20:40:00|2322|2318.5|2320.5|2317|2322.2|2318.7|2319.5|2316|149
1600980300000|2020-09-24 20:45:00|2320.6|2317.1|2321|2317.5|2321.6|2318.1|2318.5|2315|163
1600980600000|2020-09-24 20:50:00|2320.5|2317|2320.5|2317|2321.9|2317.6|2319.2|2315.2|95
1600980900000|2020-09-24 20:55:00|2320.2|2316.7|2315.9|2312.4|2320.9|2317.2|2315.7|2309.4|244
1600984800000|2020-09-24 22:00:00|2316.2|2312.7|2320.7|2317.2|2324.4|2319.9|2316.2|2312.7|297
1600985100000|2020-09-24 22:05:00|2320.4|2316.9|2321.8|2318.3|2323|2318.6|2319.7|2315.1|202
1600985400000|2020-09-24 22:10:00|2322|2318.5|2325.2|2320.1|2328.1|2323.4|2321.8|2317.6|306
1600985700000|2020-09-24 22:15:00|2324.6|2321.1|2324.4|2320.9|2327.3|2323.1|2323.8|2320.3|178
1600986000000|2020-09-24 22:20:00|2324.2|2320.7|2323.4|2319.9|2326.2|2322.7|2322.5|2319|181
1600986300000|2020-09-24 22:25:00|2323.2|2319.7|2324.2|2319.1|2324.5|2320.1|2321.8|2318.2|140
1600986600000|2020-09-24 22:30:00|2323.3|2319.8|2323.7|2320.2|2324.3|2320.3|2322|2317.1|122
1600986900000|2020-09-24 22:35:00|2323.8|2320.3|2322.3|2318.8|2324.2|2320.7|2322|2318.5|113
1600987200000|2020-09-24 22:40:00|2322.9|2319.4|2320.1|2316.6|2323.2|2319.7|2319.7|2316.2|148
1600987500000|2020-09-24 22:45:00|2320.2|2316.7|2321.9|2318.4|2323.9|2320.1|2319.8|2316.3|160
1600987800000|2020-09-24 22:50:00|2321.4|2317.9|2321.6|2318.1|2324.2|2319.6|2321.2|2317.1|176
1600988100000|2020-09-24 22:55:00|2321.7|2318.2|2320.5|2317|2322.8|2319|2320.2|2316.7|155
1600988400000|2020-09-24 23:00:00|2320.8|2317.3|2317.8|2314.3|2321.1|2317.6|2316.5|2311.6|217
1600988700000|2020-09-24 23:05:00|2317.9|2314.4|2320.8|2317.3|2321.3|2317.8|2317.5|2314|114
1600989000000|2020-09-24 23:10:00|2321.1|2317.6|2321.2|2317.7|2323|2318.3|2320.8|2317|99
1600989300000|2020-09-24 23:15:00|2321.1|2317.6|2324.4|2320.9|2325.4|2321.2|2320.9|2317.3|157
1600989600000|2020-09-24 23:20:00|2324.6|2321.1|2323|2319.5|2324.9|2321.4|2322.3|2318.8|159
1600989900000|2020-09-24 23:25:00|2323.3|2319.8|2323|2319.5|2325.1|2321.6|2321.2|2317.7|148
1600990200000|2020-09-24 23:30:00|2323.1|2319.6|2325.5|2322|2326.6|2322.5|2321.6|2318|176
1600990500000|2020-09-24 23:35:00|2325.4|2321.9|2324.3|2320.8|2328|2324|2323.9|2320.4|152
1600990800000|2020-09-24 23:40:00|2324.2|2320.7|2326.6|2323.1|2329.2|2325.5|2323.2|2318.9|163
1600991100000|2020-09-24 23:45:00|2326.9|2323.4|2324.7|2321.2|2326.9|2323.4|2323.8|2320.3|159
1600991400000|2020-09-24 23:50:00|2324.8|2321.3|2323.4|2319.9|2327.3|2323.4|2322.9|2319.4|167
1600991700000|2020-09-24 23:55:00|2323.9|2320.4|2323.7|2320.2|2324.9|2321.4|2323.2|2319.7|159
1600992000000|2020-09-25 00:00:00|2323.5|2320|2318.1|2314.6|2329.7|2325.2|2315.1|2311.6|486
1600992300000|2020-09-25 00:05:00|2318|2314.5|2321.7|2318.2|2322.5|2319|2316.4|2312.9|367
1600992600000|2020-09-25 00:10:00|2322|2318.5|2320.6|2317.1|2323|2319.5|2319.7|2316.5|283
1600992900000|2020-09-25 00:15:00|2320.7|2317.2|2314.3|2310.8|2320.8|2317.3|2312.2|2308.7|312
1600993200000|2020-09-25 00:20:00|2314.4|2310.9|2310.5|2307|2314.9|2311.4|2307.9|2304.9|344
1600993500000|2020-09-25 00:25:00|2310.1|2306.6|2308.3|2304.8|2311.2|2307.7|2306.7|2303.5|275
1600993800000|2020-09-25 00:30:00|2308.4|2304.9|2311.2|2307.7|2311.4|2307.9|2306.8|2303.3|257
1600994100000|2020-09-25 00:35:00|2311.1|2307.6|2311.8|2308.3|2312.8|2309.3|2309.1|2305.6|284
1600994400000|2020-09-25 00:40:00|2311.7|2308.2|2312.7|2309.2|2313.5|2310|2310.8|2307.3|279
1600994700000|2020-09-25 00:45:00|2312.9|2309.4|2313.8|2310.3|2314.9|2311.4|2310.1|2306.6|225
1600995000000|2020-09-25 00:50:00|2314.1|2310.6|2314.3|2310.8|2314.7|2311.2|2312.1|2308.6|264
1600995300000|2020-09-25 00:55:00|2314.9|2311.4|2313.7|2310.2|2316.7|2313.2|2313.6|2310.1|280
1600995600000|2020-09-25 01:00:00|2313.9|2310.4|2311.8|2308.3|2315.4|2311.9|2304|2300.5|942
1600995900000|2020-09-25 01:05:00|2311.7|2308.2|2292.8|2289.3|2312.6|2309.1|2292.8|2289.3|1039
1600996200000|2020-09-25 01:10:00|2292.9|2289.4|2296.7|2293.2|2300.3|2296.8|2292.9|2289.4|774
1600996500000|2020-09-25 01:15:00|2296.8|2293.3|2300|2296.5|2302.4|2299.7|2296.1|2292.6|741
1600996800000|2020-09-25 01:20:00|2300.1|2296.6|2299.2|2295.7|2304.3|2301.7|2297.7|2294.2|757
1600997100000|2020-09-25 01:25:00|2298.9|2295.4|2295.8|2292.3|2301.2|2298.5|2294.5|2291|662
1600997400000|2020-09-25 01:30:00|2295.5|2292|2284.3|2280.8|2297.3|2293.8|2282.3|2278.8|969
1600997700000|2020-09-25 01:35:00|2284.4|2280.9|2292|2288.5|2292.6|2289.1|2282.9|2279.4|789
1600998000000|2020-09-25 01:40:00|2291.9|2288.4|2291.6|2288.1|2294.4|2290.9|2288|2284.5|727
1600998300000|2020-09-25 01:45:00|2291.7|2288.2|2287.4|2283.9|2293.2|2289.7|2284.7|2281.2|639
1600998600000|2020-09-25 01:50:00|2286.9|2283.4|2282.9|2279.4|2288|2284.5|2282.4|2278.9|530
1600998900000|2020-09-25 01:55:00|2282.8|2279.3|2280.6|2277.1|2285.1|2281.6|2280.3|2276.8|542
1600999200000|2020-09-25 02:00:00|2280.8|2277.3|2278.4|2274.9|2282.2|2279|2276.5|2274.2|682
1600999500000|2020-09-25 02:05:00|2278.3|2274.8|2288.1|2284.6|2289.6|2286.1|2277.4|2274.1|717
1600999800000|2020-09-25 02:10:00|2288|2284.5|2290.4|2286.9|2290.8|2287.3|2287.7|2284.2|393
1601000100000|2020-09-25 02:15:00|2290.2|2286.7|2296.5|2293|2297.3|2293.8|2290.2|2286.7|495
1601000400000|2020-09-25 02:20:00|2296.2|2292.7|2295|2291.5|2297.1|2294.4|2293.6|2290.1|410
1601000700000|2020-09-25 02:25:00|2294.9|2291.4|2293.6|2290.1|2297.9|2294.4|2293.1|2289.6|396
1601001000000|2020-09-25 02:30:00|2293.7|2290.2|2295.7|2292.2|2297.2|2293.7|2290.7|2287.2|517
1601001300000|2020-09-25 02:35:00|2295.6|2292.1|2291.3|2287.8|2295.8|2292.3|2290.5|2287|375
1601001600000|2020-09-25 02:40:00|2291.2|2287.7|2293.6|2290.1|2295.3|2291.8|2291.2|2287.7|366
1601001900000|2020-09-25 02:45:00|2293.5|2290|2305|2301.5|2305.7|2302.2|2293.5|2290|650
1601002200000|2020-09-25 02:50:00|2305.1|2301.6|2302|2298.5|2306.1|2302.6|2301.9|2298.4|531
1601002500000|2020-09-25 02:55:00|2301.9|2298.4|2299.2|2295.7|2302.7|2299.2|2298.1|2294.6|437
1601002800000|2020-09-25 03:00:00|2299.3|2295.8|2302|2298.5|2303.9|2300.4|2299.2|2295.7|503
1601003100000|2020-09-25 03:05:00|2301.9|2298.4|2303.6|2300.1|2307.9|2304.4|2301.2|2297.7|537
1601003400000|2020-09-25 03:10:00|2303.7|2300.2|2307|2303.5|2310|2307.1|2303.5|2300|558
1601003700000|2020-09-25 03:15:00|2307.2|2303.7|2312|2308.5|2313.2|2309.7|2307.2|2303.7|549
1601004000000|2020-09-25 03:20:00|2311.9|2308.4|2312.2|2308.7|2315.4|2311.9|2311.1|2307.6|548
1601004300000|2020-09-25 03:25:00|2312.1|2308.6|2316.7|2313.2|2318.3|2314.8|2311.6|2308.1|618
1601004600000|2020-09-25 03:30:00|2316.6|2313.1|2313.4|2309.9|2317|2313.1|2313.3|2309.8|364
1601004900000|2020-09-25 03:35:00|2313.3|2309.8|2312.3|2308.8|2314.4|2310.9|2310.8|2307.5|345
1601005200000|2020-09-25 03:40:00|2312.8|2309.3|2310.1|2306.6|2312.8|2309.3|2308.1|2305.7|351
1601005500000|2020-09-25 03:45:00|2309.8|2306.3|2310.9|2307.4|2314.1|2311.1|2308.4|2305.1|455
1601005800000|2020-09-25 03:50:00|2311.1|2307.6|2307.4|2303.9|2311.7|2308.2|2306.6|2303.5|381
1601006100000|2020-09-25 03:55:00|2306.9|2303.4|2310.4|2306.9|2311.3|2307.8|2305.6|2302.9|491
1601006400000|2020-09-25 04:00:00|2310.5|2307|2310.3|2306.8|2310.7|2307.2|2306.5|2303.7|353
1601006700000|2020-09-25 04:05:00|2310.2|2306.7|2311.7|2309.7|2314|2310.5|2308.9|2306.2|375
1601007000000|2020-09-25 04:10:00|2312.7|2309.2|2311.3|2307.8|2314.9|2310.9|2310.6|2307.7|344
1601007300000|2020-09-25 04:15:00|2311.7|2308.2|2312.5|2309|2314.8|2311.3|2310.4|2307.6|269
1601007600000|2020-09-25 04:20:00|2312.4|2308.9|2316.4|2312.9|2317.2|2313.7|2311.6|2308.7|305
1601007900000|2020-09-25 04:25:00|2315.5|2313.5|2316.9|2313.4|2320.2|2316.7|2314.6|2312|392
1601008200000|2020-09-25 04:30:00|2317|2313.5|2321|2317.5|2321.7|2318.9|2314.5|2311|408
1601008500000|2020-09-25 04:35:00|2320.2|2318.2|2318|2314.5|2320.8|2318.2|2317|2314.3|347
1601008800000|2020-09-25 04:40:00|2317.9|2314.4|2321.9|2318.4|2325.5|2322.2|2316.9|2314|430
1601009100000|2020-09-25 04:45:00|2322|2318.5|2319.9|2316.4|2322.3|2318.8|2319.4|2315.9|329
1601009400000|2020-09-25 04:50:00|2319.6|2316.1|2325.7|2322.2|2328.6|2325.1|2319.4|2315.9|446
1601009700000|2020-09-25 04:55:00|2325.6|2322.1|2327.4|2323.9|2328.3|2324.8|2322.8|2319.3|414
1601010000000|2020-09-25 05:00:00|2327.1|2323.6|2326.3|2322.8|2332.9|2329.4|2325.3|2321.8|560
1601010300000|2020-09-25 05:05:00|2326|2322.5|2322.2|2318.7|2326.8|2323.3|2320.4|2316.9|494
1601010600000|2020-09-25 05:10:00|2321|2319|2325|2321.5|2327.1|2323.6|2321|2318|449
1601010900000|2020-09-25 05:15:00|2324.9|2321.4|2324.3|2320.8|2327.1|2323.6|2323.7|2320|309
1601011200000|2020-09-25 05:20:00|2324.2|2320.7|2328.5|2325|2328.6|2325.1|2323.3|2319.8|379
1601011500000|2020-09-25 05:25:00|2328.4|2324.9|2322.5|2319|2328.5|2325|2322.4|2318.9|384
1601011800000|2020-09-25 05:30:00|2322.3|2318.8|2319|2315.5|2324|2320.5|2317|2313.5|795
1601012100000|2020-09-25 05:35:00|2319.2|2315.7|2312.2|2308.7|2323.5|2320|2312.1|2308.6|709
1601012400000|2020-09-25 05:40:00|2312.3|2308.8|2309.2|2305.7|2314.9|2311.9|2307.6|2304.3|723
1601012700000|2020-09-25 05:45:00|2308.1|2306.1|2302.8|2299.3|2311.2|2307.7|2299.6|2296.1|768
1601013000000|2020-09-25 05:50:00|2302.7|2299.2|2303.2|2299.7|2305.7|2302.4|2300.1|2296.6|631
1601013300000|2020-09-25 05:55:00|2303.9|2300.4|2299.7|2296.2|2305.5|2302|2297.7|2294.2|630
1601013600000|2020-09-25 06:00:00|2299.9|2296.4|2304.3|2300.8|2306.4|2303.5|2297.7|2294.2|696
1601013900000|2020-09-25 06:05:00|2304.4|2300.9|2312.1|2308.6|2313.9|2310.4|2304.4|2300.9|667
1601014200000|2020-09-25 06:10:00|2312.2|2308.7|2310.2|2306.7|2314.5|2311|2310|2306.5|730
1601014500000|2020-09-25 06:15:00|2310.3|2306.8|2296.6|2293.1|2310.3|2306.8|2295.9|2292.4|773
1601014800000|2020-09-25 06:20:00|2296.2|2292.7|2299.9|2296.4|2301.1|2297.6|2293.2|2289.7|633
1601015100000|2020-09-25 06:25:00|2299.8|2296.3|2303.2|2299.7|2303.2|2299.7|2298.6|2295.1|569
1601015400000|2020-09-25 06:30:00|2303|2299.5|2302.7|2299.2|2307.4|2303.9|2301.7|2298.3|602
1601015700000|2020-09-25 06:35:00|2302.5|2299|2311.8|2308.3|2313.3|2309.8|2301.4|2297.9|806
1601016000000|2020-09-25 06:40:00|2312|2308.5|2312.4|2308.9|2314.5|2311|2309|2305.5|789
1601016300000|2020-09-25 06:45:00|2312.5|2309|2316.1|2312.6|2319|2315.5|2311.9|2308.4|866
1601016600000|2020-09-25 06:50:00|2315.9|2312.4|2320.1|2316.6|2322|2318.5|2315.8|2312.3|1022
1601016900000|2020-09-25 06:55:00|2320|2316.5|2320.9|2318.9|2321.8|2319.2|2315.5|2312|779
1601017200000|2020-09-25 07:00:00|2321.2|2319.2|2315.7|2313.7|2321.5|2319.5|2313.8|2310.7|972
1601017500000|2020-09-25 07:05:00|2315.8|2313.8|2313.8|2311.8|2318.2|2316.1|2311.3|2308.4|1041
1601017800000|2020-09-25 07:10:00|2314.3|2310.8|2319|2317|2321.5|2319.5|2309.9|2306.8|924
1601018100000|2020-09-25 07:15:00|2318.9|2316.9|2318.4|2316.4|2321.7|2318.8|2316.3|2314.1|774
1601018400000|2020-09-25 07:20:00|2318.6|2316.6|2316.7|2314.7|2322.9|2320.1|2313.9|2311.2|906
1601018700000|2020-09-25 07:25:00|2316.9|2314.9|2323.2|2321.2|2324.8|2321.8|2316.9|2314.9|870
1601019000000|2020-09-25 07:30:00|2323|2321|2319.1|2315.6|2324.4|2321.9|2318.3|2315.4|805
1601019300000|2020-09-25 07:35:00|2319.2|2315.7|2324.5|2322.5|2325.3|2322.7|2318.3|2315.6|665
1601019600000|2020-09-25 07:40:00|2324.7|2322.7|2318|2316|2327.5|2324.8|2316.1|2313.4|704
1601019900000|2020-09-25 07:45:00|2318.1|2316.1|2317|2315|2319.1|2316.1|2314.6|2312.6|727
1601020200000|2020-09-25 07:50:00|2318.2|2314.7|2314.5|2312.5|2321.4|2318.4|2313.1|2310.4|799
1601020500000|2020-09-25 07:55:00|2314.4|2312.4|2318.2|2314.7|2318.5|2315.8|2311.6|2309|761
1601020800000|2020-09-25 08:00:00|2318.6|2315.1|2319|2317|2320.4|2317.4|2317.5|2314.6|809
1601021100000|2020-09-25 08:05:00|2318.6|2316.6|2317.5|2315.5|2319.6|2317.6|2316.3|2313.7|801
1601021400000|2020-09-25 08:10:00|2317.4|2315.4|2318.4|2316.4|2321.8|2318.8|2316.3|2313.8|749
1601021700000|2020-09-25 08:15:00|2318.2|2316.2|2322.4|2320.4|2323.5|2320.9|2316.7|2314.1|565
1601022000000|2020-09-25 08:20:00|2322.5|2320.5|2320|2318|2323.6|2321.1|2319.7|2316.8|572
1601022300000|2020-09-25 08:25:00|2320.3|2318.3|2318.2|2314.7|2320.3|2318.3|2315.9|2313.3|636
1601022600000|2020-09-25 08:30:00|2317.4|2315.4|2321.1|2319.1|2321.9|2319.3|2315.9|2313.4|538
1601022900000|2020-09-25 08:35:00|2321|2319|2322.1|2320.1|2322.5|2320.2|2319.6|2316.6|410
1601023200000|2020-09-25 08:40:00|2322.5|2320.5|2320.6|2317.1|2323.9|2321.2|2318|2315.3|615
1601023500000|2020-09-25 08:45:00|2320.4|2316.9|2321.5|2319.5|2322.9|2320.1|2316.6|2314.5|647
1601023800000|2020-09-25 08:50:00|2321.6|2319.6|2324.1|2322.1|2324.5|2322.5|2321|2318.7|493
1601024100000|2020-09-25 08:55:00|2324|2322|2323|2319.5|2326.1|2323.4|2321.8|2319.1|584
1601024400000|2020-09-25 09:00:00|2322.9|2319.4|2321.2|2317.7|2324.2|2320.9|2319.7|2316.2|622
1601024700000|2020-09-25 09:05:00|2321.1|2317.6|2321.2|2317.7|2323.2|2319.7|2318.2|2315.5|691
1601025000000|2020-09-25 09:10:00|2321|2317.5|2321.7|2319.7|2324.7|2321.2|2320.6|2317.5|628
1601025300000|2020-09-25 09:15:00|2323.2|2319.2|2316|2312.5|2323.7|2320.2|2314.9|2312.2|689
1601025600000|2020-09-25 09:20:00|2316.4|2312.9|2316.1|2314.1|2318.4|2315.4|2314.9|2312.4|463
1601025900000|2020-09-25 09:25:00|2316|2314|2317.2|2315.2|2318.8|2316.8|2315|2313|510
1601026200000|2020-09-25 09:30:00|2317|2315|2317.4|2315.4|2318.5|2315.4|2314.1|2311.7|570
1601026500000|2020-09-25 09:35:00|2317.9|2314.4|2316.8|2313.3|2321.1|2317.7|2315.8|2312.5|575
1601026800000|2020-09-25 09:40:00|2317.1|2313.6|2309.6|2307.6|2317.8|2314.3|2308.8|2306|807
1601027100000|2020-09-25 09:45:00|2309.5|2307.5|2301|2297.5|2311.5|2308|2298.3|2296|984
1601027400000|2020-09-25 09:50:00|2300.3|2296.8|2304|2300.5|2305.5|2302|2298.3|2295.6|762
1601027700000|2020-09-25 09:55:00|2304.4|2300.9|2304.5|2301|2304.9|2302.2|2299.6|2297|633
1601028000000|2020-09-25 10:00:00|2304.4|2300.9|2297.2|2293.7|2304.5|2301|2296.2|2293.1|598
1601028300000|2020-09-25 10:05:00|2296.8|2293.3|2302.7|2299.2|2304.8|2301.3|2294.3|2290.8|565
1601028600000|2020-09-25 10:10:00|2302.9|2299.4|2299.4|2295.9|2304.3|2301.4|2296.2|2292.7|639
1601028900000|2020-09-25 10:15:00|2299.2|2295.7|2296.4|2292.9|2300.2|2296.7|2293.7|2290.2|640
1601029200000|2020-09-25 10:20:00|2296.3|2292.8|2296.3|2294.3|2299.5|2296.4|2290|2286.5|702
1601029500000|2020-09-25 10:25:00|2296.5|2294.5|2289.5|2286|2300.1|2297.3|2288.2|2284.7|793
1601029800000|2020-09-25 10:30:00|2289.8|2286.3|2299.2|2297.2|2300.2|2297.2|2287.1|2283.6|929
1601030100000|2020-09-25 10:35:00|2299.4|2297.4|2297.1|2295.1|2304|2300.5|2295.4|2293.4|695
1601030400000|2020-09-25 10:40:00|2297.4|2295.4|2289.5|2287.5|2298.1|2295.8|2288.9|2286.3|764
1601030700000|2020-09-25 10:45:00|2289.6|2287.6|2296.5|2293|2297.5|2294.8|2287.2|2285.1|810
1601031000000|2020-09-25 10:50:00|2296.4|2292.9|2285.1|2283.1|2296.8|2293.3|2284.1|2281.4|773
1601031300000|2020-09-25 10:55:00|2286.2|2282.7|2264.9|2261.4|2289.6|2286.8|2260.7|2257.6|1165
1601031600000|2020-09-25 11:00:00|2265|2261.5|2256.1|2254.1|2273.9|2270.4|2256|2252.9|1347
1601031900000|2020-09-25 11:05:00|2256|2254|2264.6|2261.1|2265.2|2261.7|2245.3|2241.8|1113
1601032200000|2020-09-25 11:10:00|2264.7|2261.2|2268.7|2265.2|2269.8|2266.5|2258.6|2256|990
1601032500000|2020-09-25 11:15:00|2268.5|2265|2261.7|2259.7|2271.4|2267.9|2261.1|2258.7|747
1601032800000|2020-09-25 11:20:00|2261.6|2259.6|2274.7|2271.2|2277.2|2273.9|2260.7|2258.5|888
1601033100000|2020-09-25 11:25:00|2274.8|2271.3|2274.6|2271.1|2276.5|2273|2270.9|2267.8|825
1601033400000|2020-09-25 11:30:00|2274|2270.5|2277.5|2274|2279.2|2276.3|2271.4|2268.8|1115
1601033700000|2020-09-25 11:35:00|2277.4|2273.9|2277.9|2275.9|2280.1|2277.2|2275.6|2272.7|897
1601034000000|2020-09-25 11:40:00|2278.1|2276.1|2287.3|2283.8|2288.9|2285.4|2276.1|2273.7|957
1601034300000|2020-09-25 11:45:00|2287.1|2283.6|2279.7|2276.2|2288.6|2285.1|2278.9|2275.4|688
1601034600000|2020-09-25 11:50:00|2279.9|2276.4|2286.2|2282.7|2288.3|2285.5|2277.9|2274.6|823
1601034900000|2020-09-25 11:55:00|2286.5|2283|2281.4|2277.9|2286.5|2284|2277.1|2274.9|835
1601035200000|2020-09-25 12:00:00|2281.2|2277.7|2280.6|2278.6|2287.4|2283.9|2276.4|2272.9|1012
1601035500000|2020-09-25 12:05:00|2280.9|2278.9|2284.1|2282.1|2288.3|2285.5|2280.3|2278|860
1601035800000|2020-09-25 12:10:00|2284|2282|2276|2274|2285.2|2282.5|2272.2|2269.8|816
1601036100000|2020-09-25 12:15:00|2276.2|2274.2|2269|2265.5|2276.6|2274.6|2266.3|2263.7|906
1601036400000|2020-09-25 12:20:00|2268.9|2265.4|2272.7|2270.7|2277|2273.6|2265.3|2263.2|1001
1601036700000|2020-09-25 12:25:00|2272.8|2270.8|2269.8|2266.3|2273.7|2271.1|2264.7|2261.3|1012
1601037000000|2020-09-25 12:30:00|2270.1|2266.6|2267.9|2265.9|2275.4|2272.3|2264.4|2261.5|911
1601037300000|2020-09-25 12:35:00|2268|2266|2272.2|2270.2|2274.3|2271.6|2264|2261.7|769
1601037600000|2020-09-25 12:40:00|2272.4|2270.4|2277.3|2275.3|2278.2|2276.2|2267.8|2265.8|905
1601037900000|2020-09-25 12:45:00|2277.5|2275.5|2282.2|2278.7|2283.1|2280.4|2276.4|2274.4|947
1601038200000|2020-09-25 12:50:00|2282.4|2278.9|2278.6|2276.6|2282.6|2280.6|2277.3|2274.8|888
1601038500000|2020-09-25 12:55:00|2278.4|2276.4|2282.8|2280.8|2285.8|2282.8|2275.6|2273.6|818
1601038800000|2020-09-25 13:00:00|2283.7|2280.2|2280.1|2278.1|2285.2|2282.9|2277.3|2274.8|939
1601039100000|2020-09-25 13:05:00|2280.2|2278.2|2287.9|2285.9|2292.2|2289.8|2279.9|2277.9|1016
1601039400000|2020-09-25 13:10:00|2288|2286|2282.4|2280.4|2288|2286|2280.5|2278.5|690
1601039700000|2020-09-25 13:15:00|2282.2|2280.2|2276.5|2274.5|2285.7|2283.1|2276.3|2274.3|957
1601040000000|2020-09-25 13:20:00|2276.3|2274.3|2275.3|2273.3|2277.9|2275.9|2273.6|2271.6|837
1601040300000|2020-09-25 13:25:00|2275.4|2273.4|2274.9|2272.9|2277.2|2275.2|2272.8|2270.8|847
1601040600000|2020-09-25 13:30:00|2274.8|2272.8|2278|2276|2285.2|2282.4|2271.8|2269.3|1377
1601040900000|2020-09-25 13:35:00|2278.4|2276.4|2289.3|2287.3|2290.1|2287.5|2277.4|2275.4|1149
1601041200000|2020-09-25 13:40:00|2289.4|2287.4|2296.3|2294.3|2301.8|2299.6|2288.8|2286.8|1133
1601041500000|2020-09-25 13:45:00|2296.2|2294.2|2293.7|2291.7|2297.6|2295.6|2287|2284.4|1234
1601041800000|2020-09-25 13:50:00|2294.3|2290.8|2295.3|2293.3|2298.8|2296.8|2288.9|2286.9|1145
1601042100000|2020-09-25 13:55:00|2295.2|2293.2|2304.5|2302.5|2306.4|2304.4|2288.9|2286.9|1260
1601042400000|2020-09-25 14:00:00|2304.4|2302.4|2296.8|2294.8|2308.1|2304.8|2294.7|2291.9|1130
1601042700000|2020-09-25 14:05:00|2297.1|2295.1|2282.4|2278.9|2297.2|2295.2|2281.4|2278.9|1285
1601043000000|2020-09-25 14:10:00|2282.5|2279|2276.7|2274.7|2282.5|2280.3|2270.2|2268.2|1367
1601043300000|2020-09-25 14:15:00|2276.6|2274.6|2282.7|2280.7|2282.7|2280.7|2274.3|2272.3|1152
1601043600000|2020-09-25 14:20:00|2282.8|2280.8|2293.3|2291.3|2295.5|2293.5|2281.2|2279.2|1123
1601043900000|2020-09-25 14:25:00|2293.6|2291.6|2295.2|2293.2|2297|2295|2291.3|2289.3|1017
1601044200000|2020-09-25 14:30:00|2295.1|2293.1|2293.7|2291.7|2297|2295|2289.7|2287.7|999
1601044500000|2020-09-25 14:35:00|2293.6|2291.6|2296.9|2294.9|2297|2295|2288.9|2286.9|1039
1601044800000|2020-09-25 14:40:00|2296.6|2294.6|2302.7|2300.7|2304.1|2302.1|2292.9|2290.9|1169
1601045100000|2020-09-25 14:45:00|2302.9|2300.9|2300.8|2298.8|2303.5|2301.5|2297.3|2295.3|1100
1601045400000|2020-09-25 14:50:00|2300.9|2298.9|2305|2303|2306.5|2304.5|2297.9|2295.9|1188
1601045700000|2020-09-25 14:55:00|2304.9|2302.9|2298.5|2296.5|2305.3|2303.3|2294.8|2292.5|921
1601046000000|2020-09-25 15:00:00|2298.6|2296.6|2297.9|2295.9|2303.4|2301.4|2297|2295|831
1601046300000|2020-09-25 15:05:00|2298.1|2296.1|2294.5|2292.5|2301.3|2299.3|2294.3|2292.3|835
1601046600000|2020-09-25 15:10:00|2294.6|2292.6|2295.5|2293.5|2300.1|2298.1|2293.4|2291.4|868
1601046900000|2020-09-25 15:15:00|2295.4|2293.4|2300.5|2298.5|2301.5|2299.5|2294.3|2292.3|723
1601047200000|2020-09-25 15:20:00|2300.6|2298.6|2302.5|2300.5|2304.3|2302.3|2299.6|2297.6|705
1601047500000|2020-09-25 15:25:00|2302.6|2300.6|2299.6|2297.6|2306.4|2304.4|2298.8|2296.8|700
1601047800000|2020-09-25 15:30:00|2299.7|2297.7|2308.6|2306.6|2308.7|2306.7|2297.2|2295.2|802
1601048100000|2020-09-25 15:35:00|2308.7|2306.7|2303.5|2301.5|2313.2|2311.2|2303|2301|1075
1601048400000|2020-09-25 15:40:00|2303.6|2301.6|2296.2|2294.2|2306.4|2304.4|2296|2294|800
1601048700000|2020-09-25 15:45:00|2296.4|2294.4|2293.5|2291.5|2298.2|2296.2|2292|2290|862
1601049000000|2020-09-25 15:50:00|2293.7|2291.7|2291.8|2289.8|2296.6|2294.6|2290|2288|879
1601049300000|2020-09-25 15:55:00|2291.9|2289.9|2290.6|2288.6|2293.3|2291.3|2287.6|2285|971
1601049600000|2020-09-25 16:00:00|2290.8|2288.8|2292.6|2290.6|2295.8|2293.8|2289.9|2287.6|714
1601049900000|2020-09-25 16:05:00|2292.4|2290.4|2296.9|2294.9|2299|2296.4|2292.4|2290.4|681
1601050200000|2020-09-25 16:10:00|2297|2295|2299.4|2297.4|2301.3|2299.3|2295.4|2293.4|556
1601050500000|2020-09-25 16:15:00|2299.5|2297.5|2294.3|2292.3|2299.5|2297.5|2293.1|2291.1|575
1601050800000|2020-09-25 16:20:00|2294.2|2292.2|2291.2|2289.2|2294.2|2292.2|2288.6|2286.6|812
1601051100000|2020-09-25 16:25:00|2291.1|2289.1|2289.4|2287.4|2291.2|2289.1|2284.8|2281.6|781
1601051400000|2020-09-25 16:30:00|2289.5|2287.5|2290.4|2288.4|2290.7|2288.7|2286.8|2284|553
1601051700000|2020-09-25 16:35:00|2290.3|2288.3|2292.5|2290.5|2293|2291|2288.7|2286.2|610
1601052000000|2020-09-25 16:40:00|2292.6|2290.6|2294.6|2292.6|2295.3|2293|2292.5|2289.9|482
1601052300000|2020-09-25 16:45:00|2294.5|2292.5|2296.6|2294.6|2298.2|2296.2|2294.5|2292.5|535
1601052600000|2020-09-25 16:50:00|2296.5|2294.5|2300.6|2298.6|2303.2|2300.6|2296.4|2294.1|556
1601052900000|2020-09-25 16:55:00|2300.8|2298.8|2300.6|2298.6|2301.2|2299.2|2298.5|2296|463
1601053200000|2020-09-25 17:00:00|2300.7|2298.7|2303.2|2301.2|2304.4|2302.4|2295.8|2293.8|722
1601053500000|2020-09-25 17:05:00|2303.1|2301.1|2303.7|2301.7|2306.6|2304.6|2302.7|2300.7|674
1601053800000|2020-09-25 17:10:00|2303.8|2301.8|2304|2302|2306|2303.4|2302.5|2300.5|591
1601054100000|2020-09-25 17:15:00|2304.1|2302.1|2302.8|2300.8|2305.3|2302.9|2301.5|2299|593
1601054400000|2020-09-25 17:20:00|2302.9|2300.9|2301.1|2299.1|2305.1|2302.9|2300.7|2298.7|642
1601054700000|2020-09-25 17:25:00|2301.3|2299.3|2300.6|2298.6|2303.5|2301|2300.2|2297.7|597
1601055000000|2020-09-25 17:30:00|2300.7|2298.7|2300.1|2298.1|2305.5|2303.5|2299.7|2297.7|586
1601055300000|2020-09-25 17:35:00|2300|2298|2301.8|2299.8|2302.5|2300.5|2299.7|2297.7|423
1601055600000|2020-09-25 17:40:00|2301.9|2299.9|2306.2|2304.2|2307.1|2305.1|2301.9|2299.4|504
1601055900000|2020-09-25 17:45:00|2306.3|2304.3|2305.7|2303.7|2308|2306|2304.9|2302.9|459
1601056200000|2020-09-25 17:50:00|2305.6|2303.6|2308|2306|2310.1|2307.8|2305.4|2303.4|448
1601056500000|2020-09-25 17:55:00|2307.9|2305.9|2307.4|2305.4|2308.2|2306.2|2306|2304|437
1601056800000|2020-09-25 18:00:00|2307.3|2305.3|2311.8|2309.8|2311.8|2309.8|2307.3|2305.3|631
1601057100000|2020-09-25 18:05:00|2311.7|2309.7|2313.2|2311.2|2314.2|2312.1|2310|2307.3|658
1601057400000|2020-09-25 18:10:00|2313.3|2311.3|2309.4|2307.4|2314.3|2312.3|2308.8|2306.4|583
1601057700000|2020-09-25 18:15:00|2309.6|2307.6|2313.5|2311.5|2315.3|2312.6|2309.5|2307.5|607
1601058000000|2020-09-25 18:20:00|2313.6|2311.6|2310.8|2308.8|2314.9|2311.9|2310|2308|492
1601058300000|2020-09-25 18:25:00|2311.1|2309.1|2310.2|2308.2|2311.5|2309.5|2309|2307|500
1601058600000|2020-09-25 18:30:00|2310.3|2308.3|2306.7|2304.7|2310.3|2308.3|2306.3|2304.3|412
1601058900000|2020-09-25 18:35:00|2306.6|2304.6|2305.8|2303.8|2308.1|2306.1|2305.3|2303.3|326
1601059200000|2020-09-25 18:40:00|2305.9|2303.9|2303.4|2301.4|2305.9|2303.9|2301.5|2299.5|530
1601059500000|2020-09-25 18:45:00|2303.5|2301.5|2306.1|2304.1|2306.5|2304.5|2302.8|2300.8|390
1601059800000|2020-09-25 18:50:00|2306.2|2304.2|2308.6|2306.6|2308.8|2306.8|2306|2303.2|297
1601060100000|2020-09-25 18:55:00|2308.5|2306.5|2306.8|2304.8|2309.1|2306.8|2306.6|2304.6|271
1601060400000|2020-09-25 19:00:00|2306.7|2304.7|2307.9|2305.9|2310.7|2308.7|2305.9|2303.9|385
1601060700000|2020-09-25 19:05:00|2307.4|2305.4|2312.4|2308.9|2313.1|2310|2305.9|2303.2|396
1601061000000|2020-09-25 19:10:00|2312.1|2308.6|2312.4|2308.9|2313|2310.2|2307.9|2305.9|460
1601061300000|2020-09-25 19:15:00|2312.5|2309|2313.4|2311.4|2315.4|2312.9|2310.7|2308.1|444
1601061600000|2020-09-25 19:20:00|2313.5|2311.5|2309.6|2307.6|2313.5|2311.5|2308.1|2305.5|540
1601061900000|2020-09-25 19:25:00|2309.7|2307.7|2306|2304|2311.8|2309.6|2305.3|2302.9|507
1601062200000|2020-09-25 19:30:00|2305.8|2303.8|2296.7|2294.7|2306.4|2304.4|2296.3|2294.3|577
1601062500000|2020-09-25 19:35:00|2296.6|2294.6|2295.3|2293.3|2301.6|2299.6|2295.3|2293.3|562
1601062800000|2020-09-25 19:40:00|2295.2|2293.2|2297.3|2295.3|2298.2|2295.7|2294.2|2291.6|504
1601063100000|2020-09-25 19:45:00|2296.8|2294.8|2298.5|2296.5|2300.3|2298.3|2296|2293.7|533
1601063400000|2020-09-25 19:50:00|2297.4|2295.4|2295.2|2293.2|2299.6|2296.9|2293.7|2290.9|497
1601063700000|2020-09-25 19:55:00|2295.1|2293.1|2290.7|2288.7|2295.4|2293.1|2290.6|2287.8|485
1601064000000|2020-09-25 20:00:00|2290.6|2288.6|2291.9|2289.9|2293.1|2290.9|2289.7|2287.6|238
1601064300000|2020-09-25 20:05:00|2292|2290|2294.2|2290.7|2295.2|2292.1|2291.4|2288.5|224
1601064600000|2020-09-25 20:10:00|2294.5|2291|2295.9|2292.4|2296.4|2293.2|2293.8|2290.3|185
1601064900000|2020-09-25 20:15:00|2296|2292.5|2293.2|2289.7|2297.2|2293.7|2292.9|2289.4|218
1601065200000|2020-09-25 20:20:00|2294|2290.5|2292.8|2289.3|2295.6|2292.1|2292.4|2288.9|170
1601065500000|2020-09-25 20:25:00|2293|2289.5|2294.2|2290.7|2296.4|2292.9|2293|2289.5|149
1601065800000|2020-09-25 20:30:00|2294.1|2290.6|2296.4|2292.9|2297.4|2293.9|2294.1|2290.6|173
1601066100000|2020-09-25 20:35:00|2295.4|2291.9|2295|2291.5|2297|2293.5|2293.7|2290.2|155
1601066400000|2020-09-25 20:40:00|2294.7|2291.2|2293.4|2289.9|2296.2|2292.7|2290.1|2286.6|296
1601066700000|2020-09-25 20:45:00|2293.2|2289.7|2288.6|2285.1|2296.2|2292.5|2287.6|2284.1|298
1601067000000|2020-09-25 20:50:00|2288.4|2284.9|2289.3|2285.8|2295.8|2290.2|2287.7|2279.8|311
1601067300000|2020-09-25 20:55:00|2289.5|2286|2296.9|2282.9|2296.9|2288.7|2288.2|2282.9|96
1601244000000|2020-09-27 22:00:00|2300.1|2292.7|2305.1|2299.3|2306.9|2300.4|2297.7|2290.6|589
1601244300000|2020-09-27 22:05:00|2304.1|2298.4|2303.4|2297.1|2309.1|2303|2301.7|2294.5|411
1601244600000|2020-09-27 22:10:00|2303.6|2297.4|2306.1|2302.6|2311.2|2305.5|2302.9|2295.5|468
1601244900000|2020-09-27 22:15:00|2306.3|2302.8|2306.6|2303.1|2310.4|2304.7|2304.8|2300.4|229
1601245200000|2020-09-27 22:20:00|2307.1|2303.6|2307.3|2303.8|2311.6|2306.2|2306.4|2302.3|179
1601245500000|2020-09-27 22:25:00|2307.6|2304.1|2307.3|2303.8|2310.1|2306.6|2306.8|2303.3|191
1601245800000|2020-09-27 22:30:00|2307.7|2304.2|2306.3|2302.8|2308.3|2304.8|2305.2|2301.7|192
1601246100000|2020-09-27 22:35:00|2306.2|2302.7|2305.7|2302.2|2308.1|2304.6|2304|2299.8|206
1601246400000|2020-09-27 22:40:00|2305.9|2302.4|2310.4|2306.9|2310.4|2306.9|2305.1|2300.3|190
1601246700000|2020-09-27 22:45:00|2310.6|2307.1|2308.4|2304.9|2311|2307.5|2307.4|2303.9|231
1601247000000|2020-09-27 22:50:00|2308.2|2304.7|2308.7|2305.2|2309.4|2305.9|2307.2|2303.7|149
1601247300000|2020-09-27 22:55:00|2308.9|2305.4|2308.4|2304.9|2310.5|2306|2306.5|2301.2|219
1601247600000|2020-09-27 23:00:00|2308.1|2304.6|2304.6|2301.1|2310.9|2305.7|2304.1|2299.7|252
1601247900000|2020-09-27 23:05:00|2305.5|2302|2304.4|2300.9|2308.5|2304.1|2304.4|2300.9|161
1601248200000|2020-09-27 23:10:00|2304.5|2301|2304.7|2301.2|2307|2302.3|2304.2|2299.1|87
1601248500000|2020-09-27 23:15:00|2304.6|2301.1|2304|2300.5|2307.3|2302.5|2303.1|2299.6|132
1601248800000|2020-09-27 23:20:00|2304.7|2301.2|2302.2|2298.7|2307.6|2302.8|2301.4|2298.1|181
1601249100000|2020-09-27 23:25:00|2302.3|2298.8|2303.7|2300.2|2304.1|2300.5|2301.8|2297.9|108
1601249400000|2020-09-27 23:30:00|2303.6|2300.1|2302.4|2298.9|2306.1|2301.5|2301.2|2297.4|219
1601249700000|2020-09-27 23:35:00|2302.1|2298.6|2303.2|2299.7|2305.5|2301|2300.6|2296.4|228
1601250000000|2020-09-27 23:40:00|2303.1|2299.6|2302.8|2299.3|2304|2300.6|2301.7|2298.4|116
1601250300000|2020-09-27 23:45:00|2302.5|2299|2304|2302|2305.7|2302.8|2302.3|2299|126
1601250600000|2020-09-27 23:50:00|2304.7|2301.2|2302.7|2299.2|2304.8|2302.1|2301.2|2298.5|136
1601250900000|2020-09-27 23:55:00|2302.8|2299.3|2301|2297.5|2303.1|2299.9|2299.6|2296.7|171
1601251200000|2020-09-28 00:00:00|2300.7|2297.2|2297.6|2295.6|2301.5|2298|2297.5|2294.9|251
1601251500000|2020-09-28 00:05:00|2297.7|2295.7|2296|2292.5|2298.8|2296.2|2293.3|2290.5|260
1601251800000|2020-09-28 00:10:00|2296.1|2292.6|2291.9|2288.4|2298.1|2294.6|2291.3|2287.8|515
1601252100000|2020-09-28 00:15:00|2291.8|2288.3|2295|2291.5|2296.1|2292.6|2291.6|2288.1|401
1601252400000|2020-09-28 00:20:00|2295.1|2291.6|2299|2295.5|2299.9|2296.5|2294.2|2291|304
1601252700000|2020-09-28 00:25:00|2299.2|2295.7|2300.1|2296.6|2300.1|2296.6|2297.8|2294.3|174
1601253000000|2020-09-28 00:30:00|2300|2296.5|2296.3|2292.8|2300.2|2296.7|2294.7|2291.8|259
1601253300000|2020-09-28 00:35:00|2296.4|2292.9|2297.6|2294.1|2298.1|2295.4|2295.1|2291.6|312
1601253600000|2020-09-28 00:40:00|2297.7|2294.2|2301.5|2298|2302.3|2298.8|2296.4|2292.9|230
1601253900000|2020-09-28 00:45:00|2301.6|2298.1|2298|2294.5|2301.6|2298.1|2297.3|2294.3|165
1601254200000|2020-09-28 00:50:00|2298.1|2294.6|2294.8|2291.3|2298.9|2296.2|2292.9|2288.9|285
1601254500000|2020-09-28 00:55:00|2294.7|2291.2|2294|2290.5|2295.8|2292.8|2292.4|2289.2|431
1601254800000|2020-09-28 01:00:00|2294.1|2290.6|2287|2283.5|2298.7|2295.2|2286.7|2283.2|928
1601255100000|2020-09-28 01:05:00|2286.9|2283.4|2294.4|2290.9|2297.3|2293.8|2285.6|2282.6|637
1601255400000|2020-09-28 01:10:00|2294.5|2291|2296.1|2292.6|2299.5|2296.6|2294.4|2290.9|499
1601255700000|2020-09-28 01:15:00|2296.2|2292.7|2300|2296.5|2300.3|2296.8|2296.2|2292.7|458
1601256000000|2020-09-28 01:20:00|2299.9|2296.4|2293.2|2291.2|2300.4|2296.9|2292.5|2289.1|654
1601256300000|2020-09-28 01:25:00|2293.3|2291.3|2295.6|2293.6|2296.7|2294.2|2291.7|2289|648
1601256600000|2020-09-28 01:30:00|2296.2|2292.7|2286.2|2284.2|2296.6|2293.9|2285.3|2282|687
1601256900000|2020-09-28 01:35:00|2286.3|2284.3|2285.7|2282.2|2289.8|2287|2284|2280.5|871
1601257200000|2020-09-28 01:40:00|2286|2282.5|2287.5|2284|2288|2284.5|2281.4|2277.9|765
1601257500000|2020-09-28 01:45:00|2287.6|2284.1|2289.9|2286.4|2290.8|2287.9|2286|2282.5|547
1601257800000|2020-09-28 01:50:00|2289.5|2286|2290.8|2287.3|2294.7|2291.2|2289.5|2286|669
1601258100000|2020-09-28 01:55:00|2290.9|2287.4|2292.9|2289.4|2294.8|2291.7|2289.8|2286.8|557
1601258400000|2020-09-28 02:00:00|2292.8|2289.3|2293.7|2290.2|2295.8|2292.3|2291.6|2288.4|533
1601258700000|2020-09-28 02:05:00|2293.5|2291.5|2293.4|2289.9|2297.3|2294.1|2292.3|2289.3|543
1601259000000|2020-09-28 02:10:00|2293.6|2290.1|2290.9|2288.9|2294.6|2291.6|2288.9|2285.8|618
1601259300000|2020-09-28 02:15:00|2291|2289|2290.1|2288.1|2294|2291.7|2289.8|2287.1|311
1601259600000|2020-09-28 02:20:00|2290.2|2288.2|2291.4|2289.4|2292.9|2290.2|2288.9|2286.9|265
1601259900000|2020-09-28 02:25:00|2291.5|2289.5|2288.3|2284.8|2291.6|2289.6|2285.7|2282.9|408
1601260200000|2020-09-28 02:30:00|2287.5|2285.5|2290.4|2288.4|2291.7|2289.4|2285.9|2283.9|505
1601260500000|2020-09-28 02:35:00|2291.1|2287.6|2286.9|2283.4|2291.8|2289.1|2286.9|2283.4|402
1601260800000|2020-09-28 02:40:00|2286.5|2283|2285.8|2282.3|2288.7|2286.3|2284|2280.6|533
1601261100000|2020-09-28 02:45:00|2285.9|2282.4|2288.4|2286.4|2289.9|2287.1|2285.8|2282.3|356
1601261400000|2020-09-28 02:50:00|2288.3|2286.3|2286.9|2283.4|2289.9|2286.6|2284.3|2280.8|623
1601261700000|2020-09-28 02:55:00|2286.5|2283|2286.4|2282.9|2288.1|2284.6|2284.6|2281.1|457
1601262000000|2020-09-28 03:00:00|2286.5|2283|2283.9|2280.4|2286.5|2283|2278.2|2275.6|555
1601262300000|2020-09-28 03:05:00|2284|2280.5|2285.9|2282.4|2286.6|2283.9|2281.2|2278.2|404
1601262600000|2020-09-28 03:10:00|2285.3|2283.3|2286.8|2283.3|2287.8|2284.9|2285.1|2282.4|403
1601262900000|2020-09-28 03:15:00|2286.9|2283.4|2287.9|2285.9|2288.8|2285.9|2284.8|2282|350
1601263200000|2020-09-28 03:20:00|2288|2286|2285.4|2281.9|2288.4|2286.1|2283.7|2280.8|243
1601263500000|2020-09-28 03:25:00|2285.3|2281.8|2283.6|2280.1|2286.2|2283.3|2283.1|2279.8|322
1601263800000|2020-09-28 03:30:00|2283.7|2280.2|2284.9|2281.4|2285.4|2282.7|2282.9|2279.8|184
1601264100000|2020-09-28 03:35:00|2284.5|2281|2285.2|2281.7|2286.4|2283.3|2283.6|2280.4|175
1601264400000|2020-09-28 03:40:00|2285|2281.5|2287.9|2284.4|2288.3|2285.5|2285|2281.5|194
1601264700000|2020-09-28 03:45:00|2288|2284.5|2288.5|2285|2290.4|2286.9|2287.7|2284.3|159
1601265000000|2020-09-28 03:50:00|2288.6|2285.1|2289.6|2286.1|2289.8|2287|2288|2284.5|145
1601265300000|2020-09-28 03:55:00|2289.2|2285.7|2287.7|2285.7|2290.2|2287.3|2287.5|2284.8|144
1601265600000|2020-09-28 04:00:00|2287.8|2285.8|2290.2|2286.7|2290.5|2287.9|2287.8|2284.8|153
1601265900000|2020-09-28 04:05:00|2290.3|2286.8|2292.4|2288.9|2293.1|2290.3|2289.5|2286.8|171
1601266200000|2020-09-28 04:10:00|2292.3|2288.8|2292.2|2290.2|2293.1|2290.3|2290.7|2288.1|153
1601266500000|2020-09-28 04:15:00|2292|2290|2293.5|2290|2294.3|2291.5|2292|2289.5|139
1601266800000|2020-09-28 04:20:00|2293.4|2289.9|2296.5|2293|2297.2|2294.6|2293|2289.5|226
1601267100000|2020-09-28 04:25:00|2296.4|2292.9|2296.3|2292.8|2297.5|2294.3|2295.2|2292.2|121
1601267400000|2020-09-28 04:30:00|2296.2|2292.7|2293.2|2289.7|2296.3|2293|2291.7|2288.4|223
1601267700000|2020-09-28 04:35:00|2293.3|2289.8|2292.8|2289.3|2293.7|2290.4|2291.6|2288.1|140
1601268000000|2020-09-28 04:40:00|2293|2289.5|2294.9|2291.4|2295.3|2291.9|2292.1|2289.2|187
1601268300000|2020-09-28 04:45:00|2295.1|2291.6|2294.1|2290.6|2296.7|2293.6|2293.6|2290.5|142
1601268600000|2020-09-28 04:50:00|2294.2|2290.7|2294.6|2291.1|2295.2|2292.2|2292.3|2289.6|128
1601268900000|2020-09-28 04:55:00|2294.2|2290.7|2290|2286.5|2294.7|2291.4|2289.7|2286.2|175
1601269200000|2020-09-28 05:00:00|2290.1|2286.6|2290.1|2286.6|2291.7|2288.9|2287.9|2284.4|235
1601269500000|2020-09-28 05:05:00|2290.2|2286.7|2288.9|2286.9|2290.2|2287|2284.8|2282.2|233
1601269800000|2020-09-28 05:10:00|2289|2287|2288.9|2285.4|2293|2289.5|2287|2283.5|255
1601270100000|2020-09-28 05:15:00|2289|2285.5|2289.8|2286.3|2290.4|2287.6|2287.8|2284.9|156
1601270400000|2020-09-28 05:20:00|2289.9|2286.4|2291|2287.5|2291.5|2288|2288.6|2285.1|190
1601270700000|2020-09-28 05:25:00|2291.2|2287.7|2291.3|2287.8|2292.4|2289.3|2290.4|2287|201
1601271000000|2020-09-28 05:30:00|2291|2287.5|2287.8|2284.3|2291|2287.5|2285.6|2282.1|390
1601271300000|2020-09-28 05:35:00|2287.7|2284.2|2283.9|2280.4|2291.4|2288.4|2281.8|2278.6|589
1601271600000|2020-09-28 05:40:00|2283.4|2281.4|2281.4|2277.9|2283.9|2281.4|2280.8|2277.9|341
1601271900000|2020-09-28 05:45:00|2281.5|2278|2278.9|2275.4|2283.9|2281.3|2276.8|2273.7|416
1601272200000|2020-09-28 05:50:00|2279|2275.5|2267.8|2264.3|2279.1|2275.6|2266.5|2263|929
1601272500000|2020-09-28 05:55:00|2267.7|2264.2|2266.5|2263|2272.1|2269.3|2264.7|2261.2|767
1601272800000|2020-09-28 06:00:00|2266.6|2263.1|2258|2254.5|2266.7|2263.2|2256.9|2254.1|1199
1601273100000|2020-09-28 06:05:00|2258.3|2254.8|2255.6|2252.1|2264.2|2260.7|2253|2250.1|833
1601273400000|2020-09-28 06:10:00|2255.5|2252|2259|2255.5|2262.4|2259.8|2255.2|2251.7|886
1601273700000|2020-09-28 06:15:00|2258.9|2255.4|2267.1|2263.6|2268.7|2265.5|2258.6|2255.4|991
1601274000000|2020-09-28 06:20:00|2267.2|2263.7|2272.1|2268.6|2272.5|2269.6|2267|2263.5|670
1601274300000|2020-09-28 06:25:00|2272.2|2268.7|2273.2|2271.2|2273.4|2271.2|2268.1|2265|800
1601274600000|2020-09-28 06:30:00|2273|2271|2265.7|2262.2|2276.1|2273|2265.1|2262.1|787
1601274900000|2020-09-28 06:35:00|2265.8|2262.3|2267.9|2265.9|2270.9|2267.7|2263.6|2260.1|625
1601275200000|2020-09-28 06:40:00|2268.8|2265.3|2264.9|2261.4|2269.7|2266.4|2264.8|2261.3|531
1601275500000|2020-09-28 06:45:00|2264.8|2261.3|2268.1|2264.6|2268.9|2265.4|2262.7|2259.2|574
1601275800000|2020-09-28 06:50:00|2268|2264.5|2269.7|2266.2|2271.7|2268.2|2268|2264.5|546
1601276100000|2020-09-28 06:55:00|2269.6|2266.1|2270.1|2266.6|2270.5|2267|2265.1|2261.6|542
1601276400000|2020-09-28 07:00:00|2270.3|2266.8|2280.6|2277.1|2282.2|2279.5|2270.2|2266.7|781
1601276700000|2020-09-28 07:05:00|2280.7|2277.2|2279.3|2275.8|2281.8|2279.2|2277.9|2274.4|692
1601277000000|2020-09-28 07:10:00|2279.4|2275.9|2278.6|2275.1|2283.5|2280|2278.1|2275.1|654
1601277300000|2020-09-28 07:15:00|2278.5|2275|2282.9|2279.4|2283.1|2280.4|2277.2|2274.1|621
1601277600000|2020-09-28 07:20:00|2282.4|2278.9|2282.6|2279.1|2284.2|2281.5|2280.1|2277.4|587
1601277900000|2020-09-28 07:25:00|2282.7|2279.2|2283.7|2280.2|2288.7|2285.4|2282|2278.6|651
1601278200000|2020-09-28 07:30:00|2283.8|2280.3|2286.4|2282.9|2288.2|2285.1|2280.8|2277.3|826
1601278500000|2020-09-28 07:35:00|2286.3|2282.8|2283.8|2280.3|2287.8|2285|2282.7|2279.6|579
1601278800000|2020-09-28 07:40:00|2283.9|2280.4|2273.6|2270.1|2284.3|2280.8|2273.4|2269.9|726
1601279100000|2020-09-28 07:45:00|2273.8|2270.3|2277.7|2274.2|2278.8|2275.9|2273.2|2269.7|498
1601279400000|2020-09-28 07:50:00|2277.6|2274.1|2279.4|2275.9|2280.2|2276.7|2276.7|2273.2|410
1601279700000|2020-09-28 07:55:00|2279.5|2276|2268.1|2264.6|2280.2|2277.6|2268.1|2264.6|684
1601280000000|2020-09-28 08:00:00|2267.7|2264.2|2262.4|2260.4|2269.8|2267|2260.4|2257.8|1024
1601280300000|2020-09-28 08:05:00|2262.3|2260.3|2272.9|2269.4|2276.1|2273.3|2262.3|2259.4|794
1601280600000|2020-09-28 08:10:00|2272.5|2269|2267.3|2265.3|2275.3|2272.4|2266.7|2264|550
1601280900000|2020-09-28 08:15:00|2267.2|2265.2|2269.4|2267.4|2269.7|2267.5|2265.4|2262.6|674
1601281200000|2020-09-28 08:20:00|2269.3|2267.3|2265.4|2263.4|2269.3|2267.3|2259.2|2256.5|807
1601281500000|2020-09-28 08:25:00|2266.2|2262.7|2267.3|2263.8|2269.8|2267|2263.4|2261.2|694
1601281800000|2020-09-28 08:30:00|2266.7|2264.7|2269.8|2267.8|2271.2|2268.2|2262.6|2259.8|917
1601282100000|2020-09-28 08:35:00|2269.7|2267.7|2277.4|2273.9|2277.4|2273.9|2268.3|2266.3|726
1601282400000|2020-09-28 08:40:00|2277.6|2274.1|2275.3|2273.3|2282.6|2280|2274.8|2272.1|727
1601282700000|2020-09-28 08:45:00|2275.2|2273.2|2269|2267|2278.1|2275.3|2264.3|2261.9|815
1601283000000|2020-09-28 08:50:00|2268.9|2266.9|2271.4|2267.9|2271.5|2268.7|2266|2263.5|587
1601283300000|2020-09-28 08:55:00|2271.3|2267.8|2269.2|2267.2|2273.1|2270.2|2267.4|2264.7|578
1601283600000|2020-09-28 09:00:00|2270.4|2266.9|2270.7|2267.2|2271.4|2268.6|2263.6|2261.4|800
1601283900000|2020-09-28 09:05:00|2270.5|2267|2269.5|2267.5|2272.8|2270.2|2266.4|2263.8|713
1601284200000|2020-09-28 09:10:00|2269.4|2267.4|2272.3|2268.8|2273.7|2270.3|2266.9|2264.6|592
1601284500000|2020-09-28 09:15:00|2272.4|2268.9|2273.8|2270.3|2276.4|2272.9|2270|2267.5|742
1601284800000|2020-09-28 09:20:00|2273.7|2270.2|2275.8|2272.3|2276.4|2272.9|2271.8|2269.1|545
1601285100000|2020-09-28 09:25:00|2275.7|2272.2|2277.2|2275.2|2280.3|2276.8|2274.9|2271.7|616
1601285400000|2020-09-28 09:30:00|2277|2275|2270.6|2268.6|2278|2275.4|2269.9|2267.5|712
1601285700000|2020-09-28 09:35:00|2271.7|2268.2|2270.8|2268.8|2274.4|2272|2270.5|2267.2|538
1601286000000|2020-09-28 09:40:00|2270.7|2268.7|2273|2271|2274.4|2271.8|2269.5|2267.5|654
1601286300000|2020-09-28 09:45:00|2273.1|2271.1|2273.9|2271.9|2275.2|2272.6|2270.7|2268.7|444
1601286600000|2020-09-28 09:50:00|2273.8|2271.8|2276|2272.5|2276|2273.1|2272.5|2270.2|448
1601286900000|2020-09-28 09:55:00|2275.8|2272.3|2276.9|2273.4|2277.3|2274.4|2273.5|2270.7|517
1601287200000|2020-09-28 10:00:00|2277|2273.5|2278.8|2275.3|2280.4|2276.9|2270|2266.5|735
1601287500000|2020-09-28 10:05:00|2278.9|2275.4|2283.4|2279.9|2284.9|2281.4|2277.6|2274.1|778
1601287800000|2020-09-28 10:10:00|2283.5|2280|2295.2|2291.7|2297|2293.5|2282.7|2279.2|793
1601288100000|2020-09-28 10:15:00|2295.1|2291.6|2295.6|2293.6|2297|2294|2288.9|2286.2|856
1601288400000|2020-09-28 10:20:00|2295.5|2293.5|2303.6|2300.1|2304|2300.8|2293|2290.7|759
1601288700000|2020-09-28 10:25:00|2303.3|2299.8|2298.8|2296.8|2305.3|2303.2|2296.5|2293.7|916
1601289000000|2020-09-28 10:30:00|2299.4|2295.9|2293.2|2291.2|2301.3|2298.5|2292.4|2290.1|844
1601289300000|2020-09-28 10:35:00|2293.1|2291.1|2290.3|2288.3|2296.5|2293|2289.9|2287.4|710
1601289600000|2020-09-28 10:40:00|2290.4|2288.4|2292.3|2288.8|2297.3|2294|2289.8|2287.1|569
1601289900000|2020-09-28 10:45:00|2292.8|2289.3|2293.9|2290.4|2295.4|2291.9|2288.7|2286.1|646
1601290200000|2020-09-28 10:50:00|2293.6|2290.1|2293.4|2289.9|2300.9|2297.7|2293.1|2289.6|737
1601290500000|2020-09-28 10:55:00|2293.7|2290.2|2290.6|2288.6|2295.3|2292.3|2289.6|2286.8|734
1601290800000|2020-09-28 11:00:00|2290.5|2288.5|2290|2288|2294.7|2291.6|2289.5|2287.2|689
1601291100000|2020-09-28 11:05:00|2291.3|2287.8|2295|2291.5|2295.2|2292.1|2288.9|2286.2|626
1601291400000|2020-09-28 11:10:00|2294.9|2291.4|2300.1|2296.6|2301.8|2298.3|2294.3|2291.4|735
1601291700000|2020-09-28 11:15:00|2300.7|2297.2|2293.5|2290|2302.9|2299.6|2292.2|2288.9|816
1601292000000|2020-09-28 11:20:00|2293.2|2289.7|2291.3|2287.8|2293.9|2291.5|2289.4|2286.5|572
1601292300000|2020-09-28 11:25:00|2291.1|2287.6|2294.9|2291.4|2296.3|2292.8|2290.7|2287.4|446
1601292600000|2020-09-28 11:30:00|2295.5|2292|2300|2296.5|2302.7|2299.2|2294.7|2291.9|636
1601292900000|2020-09-28 11:35:00|2300.1|2296.6|2311.7|2308.2|2317.7|2314.7|2299.9|2296.4|936
1601293200000|2020-09-28 11:40:00|2312|2308.5|2316.4|2312.9|2320.7|2317.2|2310|2306.5|912
1601293500000|2020-09-28 11:45:00|2316.9|2313.4|2315|2311.5|2320.4|2317.4|2314.2|2310.7|902
1601293800000|2020-09-28 11:50:00|2314.9|2311.4|2317.6|2314.1|2318.5|2315.4|2311.4|2307.8|704
1601294100000|2020-09-28 11:55:00|2317.4|2313.9|2317.8|2314.3|2319.3|2316.7|2316.3|2313|909
1601294400000|2020-09-28 12:00:00|2317.7|2314.2|2308.7|2305.2|2319.1|2315.9|2307.1|2303.6|1054
1601294700000|2020-09-28 12:05:00|2308.5|2305|2308.6|2305.1|2316.1|2313.5|2308|2305|1054
1601295000000|2020-09-28 12:10:00|2308.7|2305.2|2309.5|2306|2310.6|2307.1|2305.3|2302.1|905
1601295300000|2020-09-28 12:15:00|2309.6|2306.1|2308.4|2304.9|2312.9|2310|2306.7|2303.8|914
1601295600000|2020-09-28 12:20:00|2308.7|2305.2|2311.6|2308.1|2311.8|2308.7|2305.3|2302.8|922
1601295900000|2020-09-28 12:25:00|2312|2308.5|2315.8|2312.3|2316|2313.4|2306|2303.1|1114
1601296200000|2020-09-28 12:30:00|2315.9|2312.4|2316.5|2313|2317|2314.3|2311.5|2308.3|1137
1601296500000|2020-09-28 12:35:00|2315.9|2313.9|2306.1|2302.6|2318.8|2315.8|2302.8|2300|1159
1601296800000|2020-09-28 12:40:00|2306.2|2302.7|2309.9|2307.9|2311|2308.2|2303.3|2300|1023
1601297100000|2020-09-28 12:45:00|2310.9|2307.4|2312.1|2308.6|2313.2|2309.7|2304.1|2301.4|1045
1601297400000|2020-09-28 12:50:00|2311.4|2309.4|2309.3|2307.3|2314.8|2311.4|2309.3|2306.7|800
1601297700000|2020-09-28 12:55:00|2309.4|2307.4|2306.2|2304.2|2313.3|2310.3|2303.9|2301.8|893
1601298000000|2020-09-28 13:00:00|2306.3|2304.3|2307.8|2304.3|2313.1|2310.5|2303.3|2300.4|1118
1601298300000|2020-09-28 13:05:00|2308|2304.5|2317.9|2314.4|2321.1|2318.3|2306.3|2303.3|1175
1601298600000|2020-09-28 13:10:00|2317.1|2315.1|2336.1|2334.1|2343.3|2339.8|2317.1|2314|1530
1601298900000|2020-09-28 13:15:00|2335.5|2333.5|2335.8|2332.3|2345.1|2341.6|2332.4|2329.5|1320
1601299200000|2020-09-28 13:20:00|2335.7|2332.2|2333.6|2330.1|2339.8|2336.3|2329.4|2326.7|1258
1601299500000|2020-09-28 13:25:00|2333.4|2329.9|2336.1|2332.6|2337.8|2335.1|2326.1|2323.1|1147
1601299800000|2020-09-28 13:30:00|2336|2332.5|2341.9|2338.4|2344.8|2342.1|2331.4|2328.5|1439
1601300100000|2020-09-28 13:35:00|2341.4|2339.4|2340.6|2337.1|2351.7|2349.3|2338|2334.8|1529
1601300400000|2020-09-28 13:40:00|2340.5|2337|2329.7|2326.2|2343.6|2340.6|2323|2320.3|1505
1601300700000|2020-09-28 13:45:00|2329.8|2326.3|2329.6|2326.1|2337.6|2334.5|2328.5|2325.1|1422
1601301000000|2020-09-28 13:50:00|2329.2|2325.7|2323.9|2320.4|2330.2|2327.2|2322.9|2320.2|1349
1601301300000|2020-09-28 13:55:00|2323.6|2320.1|2321.2|2317.7|2324|2320.8|2312.3|2309.4|1580
1601301600000|2020-09-28 14:00:00|2321.4|2317.9|2325.6|2322.1|2330.1|2327.3|2315.2|2312.4|1544
1601301900000|2020-09-28 14:05:00|2325.4|2321.9|2322.1|2318.6|2327.2|2324|2316.7|2313.7|1462
1601302200000|2020-09-28 14:10:00|2322.2|2318.7|2332.2|2328.7|2335.1|2331.6|2320.1|2316.7|1338
1601302500000|2020-09-28 14:15:00|2332.1|2328.6|2338|2334.5|2338.9|2335.7|2331.1|2328.4|1270
1601302800000|2020-09-28 14:20:00|2337.8|2334.3|2335.8|2332.3|2341.7|2339.1|2334.2|2331.1|1305
1601303100000|2020-09-28 14:25:00|2335.9|2332.4|2337.4|2333.9|2344.5|2341.7|2335.8|2332.3|1330
1601303400000|2020-09-28 14:30:00|2337|2333.5|2331.7|2328.2|2341|2338.1|2327.6|2324.8|1305
1601303700000|2020-09-28 14:35:00|2330.8|2328.8|2327.7|2324.2|2332.3|2329.4|2324.3|2321.5|1279
1601304000000|2020-09-28 14:40:00|2327.6|2324.1|2327.1|2323.6|2331.6|2328.4|2324.1|2321.6|1303
1601304300000|2020-09-28 14:45:00|2327.3|2323.8|2319.2|2317.2|2328.1|2325.5|2318.2|2315.3|1210
1601304600000|2020-09-28 14:50:00|2319.1|2317.1|2320|2318|2324.1|2321.3|2314.9|2312.4|1216
1601304900000|2020-09-28 14:55:00|2320.1|2318.1|2319.4|2315.9|2321.9|2319.2|2316.2|2313.5|1123
1601305200000|2020-09-28 15:00:00|2319.7|2316.2|2330.1|2326.6|2332.1|2329.1|2318.7|2316.1|1322
1601305500000|2020-09-28 15:05:00|2330|2326.5|2332|2328.5|2333.1|2329.9|2326.7|2324.1|983
1601305800000|2020-09-28 15:10:00|2332.2|2328.7|2334.9|2331.4|2335.7|2332.5|2330.5|2327.3|978
1601306100000|2020-09-28 15:15:00|2334.7|2331.2|2329.5|2327.5|2336.7|2333.5|2329|2326.2|1028
1601306400000|2020-09-28 15:20:00|2329.7|2327.7|2336.3|2334.3|2338.7|2335.7|2329.2|2326.8|1119
1601306700000|2020-09-28 15:25:00|2336.2|2334.2|2335|2333|2338.6|2335.6|2333.2|2330.4|1133
1601307000000|2020-09-28 15:30:00|2335.8|2332.3|2335.3|2331.8|2337.7|2335.1|2333.5|2330.6|957
1601307300000|2020-09-28 15:35:00|2335.2|2331.7|2341.8|2338.3|2343.4|2340|2334.2|2331.3|970
1601307600000|2020-09-28 15:40:00|2341|2339|2337.4|2333.9|2341.8|2339|2334.5|2331.1|821
1601307900000|2020-09-28 15:45:00|2337.6|2334.1|2333.5|2331.5|2338.5|2335.8|2332|2329.2|912
1601308200000|2020-09-28 15:50:00|2334.2|2330.7|2336.9|2333.4|2338.2|2335.2|2330.2|2327.5|878
1601308500000|2020-09-28 15:55:00|2336.5|2333|2335.2|2333.2|2338.2|2335.3|2333.4|2330.7|889
1601308800000|2020-09-28 16:00:00|2335.3|2333.3|2335.9|2333.9|2336.5|2334.5|2332.7|2330.7|681
1601309100000|2020-09-28 16:05:00|2335.7|2333.7|2339.9|2336.4|2341.1|2338|2335.1|2333.1|769
1601309400000|2020-09-28 16:10:00|2339.8|2336.3|2341|2337.5|2341.5|2338.4|2337.9|2335.5|699
1601309700000|2020-09-28 16:15:00|2341.1|2337.6|2337.5|2335.5|2342.1|2339|2335|2332.5|654
1601310000000|2020-09-28 16:20:00|2337.4|2335.4|2339.3|2337.3|2340.7|2338.7|2337.4|2335.2|558
1601310300000|2020-09-28 16:25:00|2339.4|2337.4|2336.6|2334.6|2340|2338|2333.9|2331.9|562
1601310600000|2020-09-28 16:30:00|2336.8|2334.8|2337.2|2335.2|2337.4|2335.4|2333|2330.3|484
1601310900000|2020-09-28 16:35:00|2337.3|2335.3|2339.3|2337.3|2339.7|2337.6|2336.9|2334.9|527
1601311200000|2020-09-28 16:40:00|2339.4|2337.4|2342.4|2340.4|2342.8|2340.8|2339.1|2337.1|492
1601311500000|2020-09-28 16:45:00|2342.3|2340.3|2341.6|2339.6|2343.3|2341.3|2341.2|2339.2|555
1601311800000|2020-09-28 16:50:00|2341.9|2339.9|2343.6|2341.6|2344.3|2342.2|2341.7|2338.8|417
1601312100000|2020-09-28 16:55:00|2343.7|2341.7|2343.8|2341.8|2348.1|2346.1|2343|2340.4|614
1601312400000|2020-09-28 17:00:00|2343.7|2341.7|2351.1|2349.1|2352.9|2350.4|2343.3|2341.3|694
1601312700000|2020-09-28 17:05:00|2351.3|2349.3|2348.9|2346.9|2356.2|2353|2348.1|2345.4|982
1601313000000|2020-09-28 17:10:00|2349.7|2346.2|2352.5|2349|2354.5|2351.2|2348.5|2346.1|783
1601313300000|2020-09-28 17:15:00|2352.6|2349.1|2347.8|2345.8|2354.5|2351|2347.1|2345.1|689
1601313600000|2020-09-28 17:20:00|2347.9|2345.9|2350.3|2348.3|2352.7|2350.2|2347.1|2345.1|587
1601313900000|2020-09-28 17:25:00|2350.4|2348.4|2349.7|2347.7|2352.5|2350.5|2348.1|2346.1|665
1601314200000|2020-09-28 17:30:00|2349.9|2347.9|2352|2350|2356.9|2354.9|2349.1|2347.1|789
1601314500000|2020-09-28 17:35:00|2352.1|2350.1|2351.9|2349.9|2353.6|2351.6|2351.4|2349.4|492
1601314800000|2020-09-28 17:40:00|2352.2|2350.2|2352.8|2350.8|2353.7|2351.3|2349.5|2347.5|489
1601315100000|2020-09-28 17:45:00|2353.1|2351.1|2353|2351|2354.5|2352.5|2350.8|2348.6|493
1601315400000|2020-09-28 17:50:00|2353.1|2351.1|2355.6|2353.6|2356.5|2354.5|2352|2350|494
1601315700000|2020-09-28 17:55:00|2355.8|2353.8|2353.5|2351.5|2357.2|2355.2|2352.6|2350.6|452
1601316000000|2020-09-28 18:00:00|2353.4|2351.4|2353.5|2351.5|2354.6|2352.4|2352.6|2350.6|316
1601316300000|2020-09-28 18:05:00|2353.6|2351.6|2355.9|2353.9|2356.8|2354.8|2353.5|2351.1|472
1601316600000|2020-09-28 18:10:00|2355.8|2353.8|2358.2|2356.2|2360.1|2358.1|2355|2353|493
1601316900000|2020-09-28 18:15:00|2358.3|2356.3|2356|2352.5|2361.3|2359.1|2354.9|2352.3|626
1601317200000|2020-09-28 18:20:00|2355.9|2352.4|2352.2|2350.2|2356.3|2353.7|2351.5|2349.1|611
1601317500000|2020-09-28 18:25:00|2351.7|2349.7|2355|2353|2355.2|2353.2|2351.5|2349.2|478
1601317800000|2020-09-28 18:30:00|2354.9|2352.9|2355.7|2353.7|2357.9|2355.9|2353.6|2351.2|418
1601318100000|2020-09-28 18:35:00|2355.9|2353.9|2359.7|2357.7|2360.4|2358.1|2354.2|2351.7|551
1601318400000|2020-09-28 18:40:00|2359.8|2357.8|2363.8|2360.3|2364.2|2361.5|2358|2355.9|468
1601318700000|2020-09-28 18:45:00|2363.9|2360.4|2362.6|2360.6|2367.3|2364.7|2361.3|2359.3|554
1601319000000|2020-09-28 18:50:00|2362.4|2360.4|2365.6|2363.6|2366.6|2364.5|2362|2360|360
1601319300000|2020-09-28 18:55:00|2365.7|2363.7|2367.3|2365.3|2367.5|2365.5|2364.4|2362.4|412
1601319600000|2020-09-28 19:00:00|2367.4|2365.4|2365.1|2363.1|2372.3|2370.3|2364.5|2362.1|704
1601319900000|2020-09-28 19:05:00|2365.2|2363.2|2368.6|2366.6|2372.1|2370.1|2364.7|2362.5|533
1601320200000|2020-09-28 19:10:00|2368.7|2366.7|2371.5|2369.5|2372.7|2370.2|2367.6|2365.2|451
1601320500000|2020-09-28 19:15:00|2371.6|2369.6|2372.4|2370.4|2374.7|2371.4|2369.2|2367|587
1601320800000|2020-09-28 19:20:00|2373.8|2370.3|2371.1|2367.6|2375|2371.5|2369.8|2366.9|487
1601321100000|2020-09-28 19:25:00|2371.3|2367.8|2372.3|2370.3|2374.7|2371.2|2369.3|2366.5|396
1601321400000|2020-09-28 19:30:00|2373.2|2369.7|2364.4|2362.4|2374.3|2371|2361.3|2358.6|854
1601321700000|2020-09-28 19:35:00|2364.5|2362.5|2368.6|2365.1|2369.6|2366.2|2364.5|2361.8|531
1601322000000|2020-09-28 19:40:00|2368.4|2364.9|2370.6|2367.1|2371.2|2367.7|2366.2|2363.8|387
1601322300000|2020-09-28 19:45:00|2369.5|2367.5|2368.1|2366.1|2371.3|2367.8|2367.4|2364.4|505
1601322600000|2020-09-28 19:50:00|2368|2366|2368.2|2366.2|2370.3|2368.3|2366.9|2364.9|519
1601322900000|2020-09-28 19:55:00|2368.1|2366.1|2369.6|2366.1|2370.3|2368.2|2364.6|2362.6|726
1601323200000|2020-09-28 20:00:00|2369.7|2366.2|2368.7|2366.7|2370.4|2367.6|2366.6|2364|269
1601323500000|2020-09-28 20:05:00|2368.8|2366.8|2372.8|2369.3|2373.5|2370.5|2365.2|2362.4|236
1601323800000|2020-09-28 20:10:00|2372.9|2369.4|2372.7|2369.2|2373.8|2371|2371.2|2368.5|143
1601324100000|2020-09-28 20:15:00|2371.8|2369.8|2371|2369|2372.9|2370.4|2370.7|2368.1|138
1601324400000|2020-09-28 20:20:00|2370.9|2368.9|2370.3|2366.8|2372.1|2369.1|2369.7|2366.6|156
1601324700000|2020-09-28 20:25:00|2369.8|2367.8|2368.1|2364.6|2371.2|2368.5|2366.9|2364.3|163
1601325000000|2020-09-28 20:30:00|2367.8|2364.3|2367.6|2365.6|2369.7|2366.2|2366|2363.6|227
1601325300000|2020-09-28 20:35:00|2368.2|2364.7|2368.2|2364.7|2368.9|2366.1|2366.8|2363.9|135
1601325600000|2020-09-28 20:40:00|2368.1|2364.6|2370.9|2368.9|2372.1|2369.3|2367.4|2364.4|151
1601325900000|2020-09-28 20:45:00|2370.8|2368.8|2371.5|2368|2373.6|2369.4|2370.7|2367.4|143
1601326200000|2020-09-28 20:50:00|2371.6|2368.1|2372.6|2369.1|2372.9|2369.4|2370.1|2366.6|138
1601326500000|2020-09-28 20:55:00|2372.7|2369.2|2370.1|2363.2|2372.9|2369.4|2367.9|2363.1|252
1601330400000|2020-09-28 22:00:00|2371|2367.5|2372.1|2368.6|2374.9|2370.4|2367.8|2362.5|276
1601330700000|2020-09-28 22:05:00|2371.7|2368.2|2366.6|2363.1|2372.6|2368.4|2366.1|2362.6|245
1601331000000|2020-09-28 22:10:00|2366.3|2362.8|2365.1|2361.6|2368.5|2365|2364|2360.5|213
1601331300000|2020-09-28 22:15:00|2365.2|2361.7|2366.6|2363.1|2366.6|2363.1|2363|2359.5|214
1601331600000|2020-09-28 22:20:00|2366.4|2362.9|2367.5|2364|2369.3|2364.4|2365.3|2361.2|230
1601331900000|2020-09-28 22:25:00|2368.8|2362.8|2367.2|2363.7|2369.5|2364.6|2365.6|2360.9|173
1601332200000|2020-09-28 22:30:00|2367.7|2364.2|2367.7|2364.2|2370.8|2366.3|2366.3|2362.8|251
1601332500000|2020-09-28 22:35:00|2368.8|2362.8|2364.5|2361|2368.8|2364.1|2362.7|2357|284
1601332800000|2020-09-28 22:40:00|2364.6|2361.1|2364.9|2361.4|2365.9|2362.4|2362.6|2358.4|147
1601333100000|2020-09-28 22:45:00|2365.6|2362.1|2365.9|2362.4|2367.5|2364|2364.6|2361.1|174
1601333400000|2020-09-28 22:50:00|2365.5|2362|2367.1|2363.6|2367.5|2363.9|2364.8|2361.3|135
1601333700000|2020-09-28 22:55:00|2367.2|2363.7|2371.7|2368.2|2373|2368.8|2366.4|2362.9|185
1601334000000|2020-09-28 23:00:00|2371.8|2368.3|2373.5|2370|2373.9|2370.4|2371|2367.5|175
1601334300000|2020-09-28 23:05:00|2373.6|2370.1|2373.8|2370.3|2374.4|2370.5|2371|2367.3|220
1601334600000|2020-09-28 23:10:00|2374.2|2370.7|2373.7|2370.2|2374.4|2370.9|2372.6|2368.5|153
1601334900000|2020-09-28 23:15:00|2373.3|2369.8|2372.5|2369|2374.8|2371.3|2372|2368.3|149
1601335200000|2020-09-28 23:20:00|2372.6|2369.1|2374.2|2370.7|2375.7|2372.2|2372.4|2368.2|180
1601335500000|2020-09-28 23:25:00|2374.1|2370.6|2378.9|2373.8|2380.4|2376.5|2373.2|2369.2|187
1601335800000|2020-09-28 23:30:00|2378.1|2374.6|2381.1|2377.6|2381.4|2378.5|2377.4|2371.8|229
1601336100000|2020-09-28 23:35:00|2381.2|2377.7|2377.6|2374.1|2381.3|2377.8|2377.2|2371.9|204
1601336400000|2020-09-28 23:40:00|2377.7|2374.2|2382.4|2378.9|2384.7|2381.2|2377.2|2371.3|247
1601336700000|2020-09-28 23:45:00|2382.7|2379.2|2383.2|2379.7|2385.5|2381.1|2380|2375.4|352
1601337000000|2020-09-28 23:50:00|2382.9|2379.4|2383.8|2380.3|2384.6|2381|2379.6|2374.3|336
1601337300000|2020-09-28 23:55:00|2383.7|2380.2|2379.1|2375.6|2383.8|2380.3|2377.2|2372.8|276
1601337600000|2020-09-29 00:00:00|2378.4|2374.9|2378.3|2374.8|2379.1|2376.2|2375.5|2371.5|415
1601337900000|2020-09-29 00:05:00|2378.2|2374.7|2379.3|2375.8|2381.5|2378|2377.3|2373.3|307
1601338200000|2020-09-29 00:10:00|2379.6|2376.1|2384.2|2380.7|2385.1|2381.4|2379.3|2375.5|381
1601338500000|2020-09-29 00:15:00|2384|2380.5|2381.8|2378.3|2385.7|2382.2|2380.2|2376.7|415
1601338800000|2020-09-29 00:20:00|2381.6|2378.1|2382.4|2378.9|2383.4|2380.5|2379.1|2376.1|322
1601339100000|2020-09-29 00:25:00|2382.8|2379.3|2380.9|2377.4|2383.1|2379.6|2380.3|2375.9|265
1601339400000|2020-09-29 00:30:00|2381.1|2377.6|2378.5|2375|2382.3|2378.9|2377.9|2374|339
1601339700000|2020-09-29 00:35:00|2378.4|2374.9|2379.5|2376|2381|2377.5|2378|2374.5|227
1601340000000|2020-09-29 00:40:00|2379.4|2375.9|2378.1|2374.6|2379.9|2376.9|2376.4|2372.9|310
1601340300000|2020-09-29 00:45:00|2378.2|2374.7|2377.3|2375.3|2381.3|2378.4|2377.3|2374.2|310
1601340600000|2020-09-29 00:50:00|2378.1|2374.6|2372.9|2369.4|2380.1|2375|2371.8|2368.9|378
1601340900000|2020-09-29 00:55:00|2372.5|2370.5|2368.9|2365.4|2373.9|2370.7|2368.5|2364.4|580
1601341200000|2020-09-29 01:00:00|2369|2365.5|2368.6|2365.1|2375.9|2372.8|2365.9|2362.1|1043
1601341500000|2020-09-29 01:05:00|2368.7|2365.2|2367.4|2363.9|2371.5|2368|2365|2361.5|770
1601341800000|2020-09-29 01:10:00|2367.5|2364|2362.4|2358.9|2368.3|2364.8|2359.2|2355.7|837
1601342100000|2020-09-29 01:15:00|2362.5|2359|2362.9|2359.4|2364.1|2361.5|2358.6|2355.2|733
1601342400000|2020-09-29 01:20:00|2362.4|2360.4|2369.6|2366.1|2373.9|2370.4|2360.5|2357|750
1601342700000|2020-09-29 01:25:00|2369.7|2366.2|2376.2|2372.7|2379.6|2376.1|2369|2365.5|749
1601343000000|2020-09-29 01:30:00|2375.8|2372.3|2374.2|2370.7|2377.6|2374.1|2373.6|2370.1|606
1601343300000|2020-09-29 01:35:00|2374.1|2370.6|2374|2372|2376.3|2372.8|2371.6|2368.1|425
1601343600000|2020-09-29 01:40:00|2374.2|2372.2|2371|2367.5|2375|2372.3|2369.5|2366.7|417
1601343900000|2020-09-29 01:45:00|2371.1|2367.6|2367.7|2364.2|2372|2368.5|2365.6|2362.1|525
1601344200000|2020-09-29 01:50:00|2367.5|2364|2369.5|2367.5|2371.5|2368.6|2367.5|2364|372
1601344500000|2020-09-29 01:55:00|2369.6|2367.6|2369|2365.5|2372.1|2369.8|2367.8|2364.3|411
1601344800000|2020-09-29 02:00:00|2368.9|2365.4|2366.1|2362.6|2371.5|2368.1|2365.7|2362.2|351
1601345100000|2020-09-29 02:05:00|2366|2362.5|2367.9|2364.4|2368.4|2364.9|2363.7|2361|395
1601345400000|2020-09-29 02:10:00|2368|2364.5|2368.3|2366.3|2370.9|2368.3|2366.8|2363.3|481
1601345700000|2020-09-29 02:15:00|2368.2|2366.2|2368|2366|2370.7|2367.7|2367.4|2364.6|341
1601346000000|2020-09-29 02:20:00|2367.9|2365.9|2368.1|2366.1|2368.6|2366.5|2366.5|2364.3|163
1601346300000|2020-09-29 02:25:00|2368.2|2366.2|2371.9|2369.9|2372.5|2370.3|2368|2365.4|271
1601346600000|2020-09-29 02:30:00|2372.4|2370.4|2367.6|2364.1|2372.8|2370.7|2366.4|2363.5|324
1601346900000|2020-09-29 02:35:00|2366.8|2364.8|2366.1|2362.6|2367.5|2364.9|2363.1|2360.2|553
1601347200000|2020-09-29 02:40:00|2366.2|2362.7|2365.9|2362.4|2368.1|2364.9|2365.6|2362.1|324
1601347500000|2020-09-29 02:45:00|2366.3|2362.8|2362.8|2359.3|2368.5|2365|2361.7|2358.2|345
1601347800000|2020-09-29 02:50:00|2362.9|2359.4|2365.9|2362.4|2366.7|2363.2|2362.5|2359|326
1601348100000|2020-09-29 02:55:00|2365.8|2362.3|2367.7|2364.2|2368.4|2364.9|2364.9|2361.4|221
1601348400000|2020-09-29 03:00:00|2367.6|2364.1|2366.2|2362.7|2368.6|2365.1|2364.8|2361.3|429
1601348700000|2020-09-29 03:05:00|2366.3|2362.8|2367.6|2364.1|2368.6|2365.1|2366.2|2362.7|279
1601349000000|2020-09-29 03:10:00|2367.5|2364|2369.9|2366.4|2371.8|2368.1|2367.3|2363.8|433
1601349300000|2020-09-29 03:15:00|2370.6|2367.1|2369.4|2365.9|2371.5|2368|2367.8|2364.7|277
1601349600000|2020-09-29 03:20:00|2369.5|2366|2370.7|2367.2|2371.1|2367.6|2366.8|2363.4|311
1601349900000|2020-09-29 03:25:00|2370.8|2367.3|2368.8|2365.3|2371.2|2367.8|2366.4|2363.7|336
1601350200000|2020-09-29 03:30:00|2368.7|2365.2|2366.6|2364.6|2368.7|2365.6|2366.2|2363.3|270
1601350500000|2020-09-29 03:35:00|2366.5|2364.5|2364.7|2362.7|2367.8|2365|2364.1|2361.1|242
1601350800000|2020-09-29 03:40:00|2364.8|2362.8|2366.1|2362.6|2366.9|2364|2364.4|2361.2|179
1601351100000|2020-09-29 03:45:00|2366.2|2362.7|2362.8|2359.3|2366.3|2363.2|2362.7|2359.2|179
1601351400000|2020-09-29 03:50:00|2362.9|2359.4|2362|2358.5|2363.8|2360.6|2360.6|2357.3|290
1601351700000|2020-09-29 03:55:00|2361.5|2359.5|2364.1|2360.6|2364.3|2361.6|2361.5|2358.8|229
1601352000000|2020-09-29 04:00:00|2364.2|2360.7|2364.8|2361.3|2366|2363.1|2363.6|2360.4|218
1601352300000|2020-09-29 04:05:00|2364.9|2361.4|2364.8|2362.8|2365.5|2362.8|2363.7|2360.6|135
1601352600000|2020-09-29 04:10:00|2364.7|2362.7|2364.9|2362.9|2366.4|2363.1|2363.2|2359.8|202
1601352900000|2020-09-29 04:15:00|2365.8|2362.3|2365.3|2361.8|2366.2|2363.4|2364.3|2361.7|185
1601353200000|2020-09-29 04:20:00|2365.4|2361.9|2364.2|2362.2|2366.4|2363.6|2363.6|2360.8|113
1601353500000|2020-09-29 04:25:00|2364.3|2362.3|2363.8|2360.3|2364.9|2362.3|2362.3|2359.6|156
1601353800000|2020-09-29 04:30:00|2363.9|2360.4|2354.5|2351|2364.4|2361|2354.2|2350.7|444
1601354100000|2020-09-29 04:35:00|2354.6|2351.1|2355.8|2352.3|2357.2|2353.7|2352.7|2349.2|400
1601354400000|2020-09-29 04:40:00|2355.9|2352.4|2350.5|2347|2356.7|2353.2|2349.9|2346.4|346
1601354700000|2020-09-29 04:45:00|2350.6|2347.1|2357.1|2353.6|2357.5|2354|2349.3|2346|390
1601355000000|2020-09-29 04:50:00|2357|2353.5|2358|2354.5|2358.7|2355.2|2355.9|2352.4|322
1601355300000|2020-09-29 04:55:00|2357.9|2354.4|2357.3|2353.8|2359.8|2356.3|2356.8|2353.3|254
1601355600000|2020-09-29 05:00:00|2357.6|2354.1|2358.3|2354.8|2359.1|2356.2|2356.1|2353.5|299
1601355900000|2020-09-29 05:05:00|2358.4|2354.9|2357.4|2355.4|2359.6|2356.1|2356.3|2353.5|221
1601356200000|2020-09-29 05:10:00|2357.5|2355.5|2354.1|2350.6|2359|2356|2354.1|2350.6|216
1601356500000|2020-09-29 05:15:00|2354.2|2350.7|2350.8|2347.3|2355.2|2351.7|2350.1|2346.6|414
1601356800000|2020-09-29 05:20:00|2350.7|2347.2|2352.9|2349.4|2353.7|2350.8|2348.7|2345.7|530
1601357100000|2020-09-29 05:25:00|2353.1|2349.6|2349.1|2345.6|2353.5|2350.4|2348|2344.5|396
1601357400000|2020-09-29 05:30:00|2349.2|2345.7|2344.3|2342.3|2349.3|2345.8|2339.4|2335.9|1006
1601357700000|2020-09-29 05:35:00|2344.1|2342.1|2345.9|2343.9|2350|2346.5|2343.3|2340.5|812
1601358000000|2020-09-29 05:40:00|2346|2344|2345.6|2342.1|2348.8|2346.4|2342.8|2339.3|465
1601358300000|2020-09-29 05:45:00|2345.5|2342|2351.2|2347.7|2352.8|2349.3|2344.3|2340.8|501
1601358600000|2020-09-29 05:50:00|2351.3|2347.8|2350.1|2346.6|2352|2348.5|2348.4|2344.9|341
1601358900000|2020-09-29 05:55:00|2350.3|2346.8|2352.2|2348.7|2352.2|2348.7|2347.7|2344.6|424
1601359200000|2020-09-29 06:00:00|2351.8|2348.3|2350.2|2346.7|2354.1|2351.3|2347|2343.7|630
1601359500000|2020-09-29 06:05:00|2350.5|2347|2358.2|2354.7|2358.3|2355.4|2349.8|2346.3|730
1601359800000|2020-09-29 06:10:00|2358.7|2355.2|2356.3|2352.8|2359.4|2355.9|2353.1|2350.6|789
1601360100000|2020-09-29 06:15:00|2356.4|2352.9|2356.9|2353.4|2357.7|2354.6|2352.9|2349.4|614
1601360400000|2020-09-29 06:20:00|2356.8|2353.3|2357.2|2353.7|2358.8|2355.4|2352.7|2349.9|539
1601360700000|2020-09-29 06:25:00|2357.5|2354|2357.5|2354|2359.6|2356.6|2355.5|2353.2|505
1601361000000|2020-09-29 06:30:00|2356.6|2354.6|2355.2|2351.7|2358.2|2355.1|2354.6|2351.1|390
1601361300000|2020-09-29 06:35:00|2355.4|2351.9|2353.8|2350.3|2355.4|2351.9|2351.2|2347.9|541
1601361600000|2020-09-29 06:40:00|2352.9|2350.9|2355.5|2352|2356.2|2353.3|2350|2347|563
1601361900000|2020-09-29 06:45:00|2355.4|2351.9|2354.1|2352.1|2358.8|2355.9|2352.4|2350|790
1601362200000|2020-09-29 06:50:00|2355|2351.5|2357.2|2355.2|2360.4|2356.9|2351.8|2349.6|902
1601362500000|2020-09-29 06:55:00|2357.3|2355.3|2357.2|2355.2|2360.5|2357.9|2356.1|2353.4|716
1601362800000|2020-09-29 07:00:00|2357.1|2355.1|2359.8|2356.3|2361.1|2357.6|2354.7|2352.2|987
1601363100000|2020-09-29 07:05:00|2360.2|2356.7|2355.1|2351.6|2361|2357.9|2353.3|2350.5|879
1601363400000|2020-09-29 07:10:00|2355|2351.5|2355.6|2353.6|2358.2|2355.6|2353.5|2351.1|794
1601363700000|2020-09-29 07:15:00|2355.5|2353.5|2357|2355|2359.5|2356.7|2353.7|2351|742
1601364000000|2020-09-29 07:20:00|2357.2|2355.2|2362.6|2360.6|2365.2|2362.2|2356.5|2354.1|797
1601364300000|2020-09-29 07:25:00|2362.4|2360.4|2367|2363.5|2369|2365.8|2362.1|2359.9|950
1601364600000|2020-09-29 07:30:00|2366.9|2363.4|2364.1|2360.6|2367.6|2364.2|2363.1|2360.3|789
1601364900000|2020-09-29 07:35:00|2364.4|2360.9|2367.7|2364.2|2368.9|2366.7|2361.9|2359.2|780
1601365200000|2020-09-29 07:40:00|2366.8|2364.8|2361.9|2358.4|2368|2364.8|2361.1|2358.3|721
1601365500000|2020-09-29 07:45:00|2361.8|2358.3|2363.9|2360.4|2364.9|2362.6|2358.6|2356.1|813
1601365800000|2020-09-29 07:50:00|2362.8|2360.8|2364.4|2360.9|2366.4|2364|2362|2359.4|631
1601366100000|2020-09-29 07:55:00|2364.5|2361|2367.7|2364.2|2369.5|2366.5|2363|2360.7|732
1601366400000|2020-09-29 08:00:00|2366.9|2364.9|2360|2356.5|2367.9|2364.9|2357.5|2355.1|1000
1601366700000|2020-09-29 08:05:00|2358.8|2356.8|2359.4|2355.9|2361.2|2357.7|2356.7|2354.4|800
1601367000000|2020-09-29 08:10:00|2359.7|2356.2|2362.1|2358.6|2362.6|2359.4|2358.5|2355.5|696
1601367300000|2020-09-29 08:15:00|2362|2358.5|2363.9|2360.4|2365.9|2362.4|2360.7|2358|694
1601367600000|2020-09-29 08:20:00|2363.8|2360.3|2365.4|2363.4|2366.6|2363.4|2362.7|2359.8|658
1601367900000|2020-09-29 08:25:00|2366.9|2363.1|2365|2361.5|2367.5|2364|2362.5|2359.7|694
1601368200000|2020-09-29 08:30:00|2364.9|2361.4|2364.6|2362.6|2369.4|2365.9|2363.3|2359.8|609
1601368500000|2020-09-29 08:35:00|2365.9|2362.4|2367.7|2364.2|2368.9|2365.5|2361.5|2358.6|699
1601368800000|2020-09-29 08:40:00|2367.6|2364.1|2369.1|2365.6|2370.2|2366.7|2365.7|2362.6|800
1601369100000|2020-09-29 08:45:00|2369|2365.5|2367.5|2364|2371.3|2367.8|2366.2|2363.4|607
1601369400000|2020-09-29 08:50:00|2367.4|2363.9|2366.2|2362.7|2368.6|2365.2|2363.8|2361.4|575
1601369700000|2020-09-29 08:55:00|2365.4|2363.4|2369.2|2365.7|2369.9|2366.4|2365|2362.3|539
1601370000000|2020-09-29 09:00:00|2368|2366|2371.4|2367.9|2371.6|2368.3|2365.9|2363.5|701
1601370300000|2020-09-29 09:05:00|2371.5|2368|2379.2|2377.2|2382.9|2379.6|2369.6|2367.2|992
1601370600000|2020-09-29 09:10:00|2379|2377|2378.2|2374.7|2381|2377.6|2376.6|2373.4|722
1601370900000|2020-09-29 09:15:00|2378.3|2374.8|2378.3|2374.8|2384.3|2380.8|2374.8|2372.3|785
1601371200000|2020-09-29 09:20:00|2377.8|2374.3|2378.9|2375.4|2380.3|2376.8|2375.8|2372.9|632
1601371500000|2020-09-29 09:25:00|2379.1|2375.6|2379.7|2376.2|2381.3|2377.8|2375.5|2372.3|672
1601371800000|2020-09-29 09:30:00|2379.5|2376|2375.3|2371.8|2379.9|2376.4|2373.1|2370.1|634
1601372100000|2020-09-29 09:35:00|2375.2|2371.7|2377.6|2374.1|2377.8|2374.3|2373.3|2370.2|588
1601372400000|2020-09-29 09:40:00|2377.7|2374.2|2378.3|2374.8|2379.4|2375.9|2373.7|2370.2|628
1601372700000|2020-09-29 09:45:00|2378.1|2374.6|2382.2|2378.7|2383.7|2380.3|2375.8|2373|585
1601373000000|2020-09-29 09:50:00|2382.4|2378.9|2382.1|2378.6|2383|2379.5|2378.4|2375.4|702
1601373300000|2020-09-29 09:55:00|2381.8|2378.3|2387|2385|2389.5|2386|2380|2377.5|698
1601373600000|2020-09-29 10:00:00|2387.2|2385.2|2382.3|2380.3|2388.3|2385.2|2381.6|2379|673
1601373900000|2020-09-29 10:05:00|2382.1|2380.1|2382.6|2379.1|2384.7|2381.6|2381.5|2378.6|507
1601374200000|2020-09-29 10:10:00|2382.5|2379|2383.1|2379.6|2383.5|2380|2379.1|2376|542
1601374500000|2020-09-29 10:15:00|2382.9|2379.4|2382|2378.5|2385|2381.5|2379.9|2376.8|673
1601374800000|2020-09-29 10:20:00|2382.3|2378.8|2383.3|2381.3|2384.8|2381.8|2380.1|2377.2|441
1601375100000|2020-09-29 10:25:00|2383.2|2381.2|2380.4|2378.4|2384.2|2381.5|2378.8|2376.5|464
1601375400000|2020-09-29 10:30:00|2380.5|2378.5|2378.5|2376.5|2382.5|2379|2377.8|2375|428
1601375700000|2020-09-29 10:35:00|2378.6|2375.1|2381.7|2379.7|2383.2|2380|2376|2373.5|571
1601376000000|2020-09-29 10:40:00|2381.5|2379.5|2380.5|2378.5|2385.8|2382.3|2380.2|2377.6|431
1601376300000|2020-09-29 10:45:00|2380.4|2378.4|2377.7|2374.2|2381.6|2379.6|2376.6|2374|505
1601376600000|2020-09-29 10:50:00|2377.5|2374|2379.4|2377.4|2380.3|2377.4|2375.2|2373|655
1601376900000|2020-09-29 10:55:00|2379.3|2377.3|2385.3|2381.8|2387.3|2384.4|2378.6|2376|700
1601377200000|2020-09-29 11:00:00|2384.7|2382.7|2383.9|2380.4|2387.2|2383.7|2382.6|2379.9|687
1601377500000|2020-09-29 11:05:00|2384|2380.5|2392.2|2390.2|2395.5|2391.8|2383.3|2379.8|907
1601377800000|2020-09-29 11:10:00|2393.3|2389.8|2393|2389.5|2395.6|2392.5|2389.6|2387.1|781
1601378100000|2020-09-29 11:15:00|2393.1|2389.6|2395.1|2391.6|2396.9|2393.3|2392.7|2389.2|636
1601378400000|2020-09-29 11:20:00|2395|2391.5|2399.5|2397.5|2403.7|2400.3|2393.8|2390.8|748
1601378700000|2020-09-29 11:25:00|2399.4|2397.4|2398.7|2396.7|2405|2401.9|2398.7|2395.2|626
1601379000000|2020-09-29 11:30:00|2398.6|2396.6|2394.5|2391|2399.9|2396.7|2392.1|2389.6|747
1601379300000|2020-09-29 11:35:00|2394.7|2391.2|2396|2392.5|2397.9|2394.4|2392.7|2389.2|744
1601379600000|2020-09-29 11:40:00|2395.9|2392.4|2396.7|2394.7|2400.6|2397.1|2393.8|2391.3|660
1601379900000|2020-09-29 11:45:00|2396.6|2394.6|2395.2|2391.7|2398.1|2394.6|2393.3|2390.2|522
1601380200000|2020-09-29 11:50:00|2395.3|2391.8|2394.9|2391.4|2396.8|2394.2|2392.4|2389.4|452
1601380500000|2020-09-29 11:55:00|2394.8|2391.3|2395.8|2392.3|2396.1|2393|2393.2|2390.2|326
1601380800000|2020-09-29 12:00:00|2395.7|2392.2|2383.4|2379.9|2396.3|2392.8|2381.2|2377.7|978
1601381100000|2020-09-29 12:05:00|2383.3|2379.8|2384.1|2380.6|2385|2381.9|2380.2|2376.7|744
1601381400000|2020-09-29 12:10:00|2384|2380.5|2386.7|2383.2|2387.7|2385.3|2383.4|2380.5|534
1601381700000|2020-09-29 12:15:00|2386.6|2383.1|2387.1|2383.6|2388.1|2385.7|2384.6|2381.1|496
1601382000000|2020-09-29 12:20:00|2387.6|2384.1|2389.3|2387.3|2390|2387.7|2380.2|2377.3|857
1601382300000|2020-09-29 12:25:00|2389.5|2387.5|2386.7|2383.2|2392|2389.5|2385.5|2382.8|933
1601382600000|2020-09-29 12:30:00|2387.1|2383.6|2384.6|2382.6|2390.8|2388.8|2384|2382|758
1601382900000|2020-09-29 12:35:00|2384.5|2382.5|2380.9|2378.9|2385.7|2383.1|2380.6|2378|910
1601383200000|2020-09-29 12:40:00|2380.8|2378.8|2378.3|2376.3|2381|2378.9|2368.1|2364.6|1219
1601383500000|2020-09-29 12:45:00|2378.1|2376.1|2381.5|2379.5|2382.8|2379.7|2376.2|2373.8|977
1601383800000|2020-09-29 12:50:00|2381.6|2379.6|2381.5|2378|2384.8|2381.8|2378.7|2375.4|767
1601384100000|2020-09-29 12:55:00|2381.9|2378.4|2383.6|2380.1|2386.4|2383.6|2381.1|2378.4|717
1601384400000|2020-09-29 13:00:00|2384.1|2380.6|2385.1|2381.6|2388.5|2385.1|2380.6|2377.9|1094
1601384700000|2020-09-29 13:05:00|2385.3|2381.8|2384.4|2382.4|2387.5|2384|2377.6|2374.7|828
1601385000000|2020-09-29 13:10:00|2385.4|2381.9|2376.8|2373.3|2385.5|2382.8|2375.1|2371.8|718
1601385300000|2020-09-29 13:15:00|2376.9|2373.4|2383|2379.5|2385.3|2381.8|2375.8|2372.3|768
1601385600000|2020-09-29 13:20:00|2383.1|2379.6|2386.2|2382.7|2386.9|2383.6|2379.2|2376.3|692
1601385900000|2020-09-29 13:25:00|2386|2382.5|2391.2|2387.7|2393.4|2389.9|2383.6|2380.4|890
1601386200000|2020-09-29 13:30:00|2390.7|2387.2|2393.7|2390.2|2399.9|2397.3|2389.5|2386|1284
1601386500000|2020-09-29 13:35:00|2393.8|2390.3|2395.3|2391.8|2399.4|2396.6|2393.4|2390.3|1044
1601386800000|2020-09-29 13:40:00|2395.2|2391.7|2395.4|2391.9|2401.8|2398.9|2392.3|2388.8|1210
1601387100000|2020-09-29 13:45:00|2395.3|2391.8|2395.5|2392|2401.9|2398.6|2393.1|2389.6|1326
1601387400000|2020-09-29 13:50:00|2395.7|2392.2|2400.1|2398.1|2402|2399.4|2392.2|2388.7|1272
1601387700000|2020-09-29 13:55:00|2401.1|2397.6|2398.1|2394.6|2401.1|2397.9|2393.2|2389.7|1205
1601388000000|2020-09-29 14:00:00|2398.2|2394.7|2406.1|2402.6|2407.2|2403.8|2393|2389.5|1345
1601388300000|2020-09-29 14:05:00|2406.2|2402.7|2405.2|2403.2|2410.7|2407.5|2403.1|2400.4|1051
1601388600000|2020-09-29 14:10:00|2405.1|2403.1|2402.4|2398.9|2408.9|2406.8|2400.4|2397.7|1024
1601388900000|2020-09-29 14:15:00|2402.5|2399|2403.5|2400|2405.3|2402.3|2400.2|2397.4|1017
1601389200000|2020-09-29 14:20:00|2403.3|2399.8|2406.8|2403.3|2411.3|2408.5|2401.1|2398.3|1025
1601389500000|2020-09-29 14:25:00|2407|2403.5|2412.8|2409.3|2414.2|2411.3|2403.6|2400.3|986
1601389800000|2020-09-29 14:30:00|2412.3|2410.3|2404.8|2402.8|2414.8|2411.8|2404.3|2401.2|919
1601390100000|2020-09-29 14:35:00|2405.7|2402.2|2390.6|2388.6|2406.5|2403.7|2386|2382.5|1208
1601390400000|2020-09-29 14:40:00|2390.7|2388.7|2391.4|2389.4|2393|2390.4|2386.8|2383.7|1127
1601390700000|2020-09-29 14:45:00|2392.4|2388.9|2387.9|2385.9|2392.4|2389|2385.9|2383|1183
1601391000000|2020-09-29 14:50:00|2387.8|2385.8|2390.7|2388.7|2392.7|2389.7|2384.2|2381.2|1133
1601391300000|2020-09-29 14:55:00|2390.9|2388.9|2387.3|2385.3|2393.6|2390.8|2386.5|2383.5|1091
1601391600000|2020-09-29 15:00:00|2387.6|2385.6|2391.5|2388|2392.2|2389.4|2384.4|2381.2|1108
1601391900000|2020-09-29 15:05:00|2391.3|2387.8|2400.3|2396.8|2401.6|2398.9|2390.4|2387.4|956
1601392200000|2020-09-29 15:10:00|2400.4|2396.9|2399|2395.5|2401.2|2398.4|2397.4|2394.7|701
1601392500000|2020-09-29 15:15:00|2398|2396|2405.3|2403.3|2407|2404|2397.9|2395|790
1601392800000|2020-09-29 15:20:00|2405.4|2403.4|2410.8|2407.3|2413.1|2409.6|2404|2401.2|1042
1601393100000|2020-09-29 15:25:00|2410.5|2407|2411.7|2408.2|2413.4|2410.3|2407.4|2404.5|871
1601393400000|2020-09-29 15:30:00|2411.8|2408.3|2407.5|2404|2412.7|2409.9|2403.4|2400.5|949
1601393700000|2020-09-29 15:35:00|2407.6|2404.1|2410.3|2408.3|2411.2|2408.4|2406.4|2402.9|778
1601394000000|2020-09-29 15:40:00|2410.2|2408.2|2402.6|2399.1|2411.4|2408.6|2401.1|2398.3|960
1601394300000|2020-09-29 15:45:00|2402.7|2399.2|2402.9|2399.4|2404.5|2401.7|2400.2|2397.4|785
1601394600000|2020-09-29 15:50:00|2402.8|2399.3|2402.1|2400.1|2405.5|2402.6|2400.4|2397.5|640
1601394900000|2020-09-29 15:55:00|2402|2400|2399|2397|2405.1|2402.4|2399|2396.3|571
1601395200000|2020-09-29 16:00:00|2399.7|2396.2|2397.4|2393.9|2405.1|2402.4|2397.2|2393.7|662
1601395500000|2020-09-29 16:05:00|2397.3|2393.8|2403.7|2400.2|2404.3|2401.4|2394.4|2391.8|759
1601395800000|2020-09-29 16:10:00|2403.6|2400.1|2403.8|2400.3|2405.7|2402.9|2401.8|2399|699
1601396100000|2020-09-29 16:15:00|2403.7|2400.2|2405.8|2403.8|2407.9|2405|2402.9|2400.1|632
1601396400000|2020-09-29 16:20:00|2406.6|2403.1|2407.5|2404|2409.5|2406.7|2403.9|2401.2|547
1601396700000|2020-09-29 16:25:00|2407.6|2404.1|2414|2410.5|2414.5|2411.2|2405.5|2403.1|591
1601397000000|2020-09-29 16:30:00|2414.4|2410.9|2416.8|2413.3|2418.2|2414.7|2411.8|2408.7|918
1601397300000|2020-09-29 16:35:00|2416.9|2413.4|2424.9|2421.4|2425.6|2422.5|2415.4|2412.7|1027
1601397600000|2020-09-29 16:40:00|2425|2421.5|2422.4|2420.4|2428.5|2425.4|2422.3|2419.6|834
1601397900000|2020-09-29 16:45:00|2422.5|2420.5|2427.5|2425.5|2429.8|2426.8|2419.4|2416.7|757
1601398200000|2020-09-29 16:50:00|2427.4|2425.4|2429.7|2426.2|2430.3|2427.5|2424.8|2422.3|620
1601398500000|2020-09-29 16:55:00|2429.6|2426.1|2432.4|2428.9|2433.3|2430.6|2427.5|2424.7|792
1601398800000|2020-09-29 17:00:00|2431.5|2429.5|2427.2|2425.2|2433.4|2430.6|2426.9|2423.9|628
1601399100000|2020-09-29 17:05:00|2427.6|2425.6|2424|2422|2429.2|2426.3|2423.5|2420.9|596
1601399400000|2020-09-29 17:10:00|2424.1|2422.1|2425|2421.5|2426.8|2423.7|2423.4|2420.7|558
1601399700000|2020-09-29 17:15:00|2424|2422|2429|2427|2430.6|2427.8|2423.9|2421.2|673
1601400000000|2020-09-29 17:20:00|2429.1|2427.1|2430.4|2428.4|2432.8|2429.8|2428.2|2425.2|596
1601400300000|2020-09-29 17:25:00|2430.5|2428.5|2434.2|2430.7|2434.9|2432.2|2428.6|2425.7|622
1601400600000|2020-09-29 17:30:00|2433.6|2431.6|2436.3|2434.3|2438.9|2436.2|2431.9|2429.6|479
1601400900000|2020-09-29 17:35:00|2436.2|2434.2|2440.1|2438.1|2441.4|2438.4|2435.4|2432.6|438
1601401200000|2020-09-29 17:40:00|2439.9|2437.9|2434.4|2430.9|2441.6|2438.5|2433.5|2430.7|548
1601401500000|2020-09-29 17:45:00|2434.5|2431|2435|2433|2437.3|2434.1|2434|2430.7|404
1601401800000|2020-09-29 17:50:00|2434.9|2432.9|2437.2|2435.2|2438.9|2436.3|2434.9|2432.2|486
1601402100000|2020-09-29 17:55:00|2437.3|2435.3|2434.5|2431|2442.2|2439.7|2433.2|2430.3|678
1601402400000|2020-09-29 18:00:00|2434.4|2430.9|2431.7|2428.2|2436|2433.2|2430.9|2428.1|510
1601402700000|2020-09-29 18:05:00|2430.7|2428.7|2433|2431|2433.7|2431|2429.9|2427.2|421
1601403000000|2020-09-29 18:10:00|2432.9|2430.9|2429.9|2427.9|2437.2|2434.3|2428.8|2425.9|595
1601403300000|2020-09-29 18:15:00|2429.7|2427.7|2434.8|2432.8|2435.9|2433.2|2428.9|2426|388
1601403600000|2020-09-29 18:20:00|2434.9|2432.9|2432.5|2430.5|2436.5|2433.8|2430.6|2427.4|462
1601403900000|2020-09-29 18:25:00|2433|2429.5|2435.2|2433.2|2436.1|2434|2431.9|2429.2|379
1601404200000|2020-09-29 18:30:00|2435.1|2433.1|2437.3|2435.3|2439.5|2437.1|2434.4|2432.4|315
1601404500000|2020-09-29 18:35:00|2437.2|2435.2|2437|2435|2438.5|2435.9|2434|2431.3|321
1601404800000|2020-09-29 18:40:00|2437.1|2435.1|2435.3|2433.3|2438.1|2435.2|2433.1|2430.3|403
1601405100000|2020-09-29 18:45:00|2435.4|2433.4|2435.1|2433.1|2437.5|2435.1|2434.1|2431.3|387
1601405400000|2020-09-29 18:50:00|2435.3|2433.3|2431|2429|2437.5|2434.8|2430.8|2427.6|429
1601405700000|2020-09-29 18:55:00|2431.1|2429.1|2431|2427.5|2433.6|2430.9|2430.6|2427.3|467
1601406000000|2020-09-29 19:00:00|2430.6|2428.6|2429.9|2427.9|2432.2|2429.4|2429|2426|450
1601406300000|2020-09-29 19:05:00|2430|2428|2427.4|2423.9|2431.2|2428.1|2426.5|2423.6|318
1601406600000|2020-09-29 19:10:00|2426.7|2424.7|2422.6|2419.1|2427.4|2424.7|2421.9|2419|329
1601406900000|2020-09-29 19:15:00|2422.7|2419.2|2425|2423|2426.3|2423.5|2420.8|2417.3|453
1601407200000|2020-09-29 19:20:00|2424.7|2422.7|2425.8|2423.8|2426.5|2424|2422.3|2419.4|469
1601407500000|2020-09-29 19:25:00|2426|2424|2425.5|2422|2427.9|2425.3|2422.6|2419.8|535
1601407800000|2020-09-29 19:30:00|2425.6|2422.1|2425.3|2423.3|2427.6|2424.9|2423.9|2420.9|371
1601408100000|2020-09-29 19:35:00|2426.2|2422.7|2420.6|2418.6|2426.6|2423.8|2420.3|2417.4|371
1601408400000|2020-09-29 19:40:00|2421|2419|2422.6|2420.6|2423.2|2420.8|2420.4|2417.4|306
1601408700000|2020-09-29 19:45:00|2422.7|2420.7|2423.1|2421.1|2425.1|2422.5|2422.6|2419.8|466
1601409000000|2020-09-29 19:50:00|2423.2|2421.2|2421.1|2419.1|2425.5|2422.9|2420.3|2417.2|499
1601409300000|2020-09-29 19:55:00|2420.9|2418.9|2420.3|2416.8|2424.3|2421.8|2419.2|2416.5|472
1601409600000|2020-09-29 20:00:00|2420.2|2416.7|2420.8|2418.8|2422.7|2420.1|2419.4|2416.4|312
1601409900000|2020-09-29 20:05:00|2420.7|2418.7|2422.1|2420.1|2422.9|2420.2|2420.5|2417.8|193
1601410200000|2020-09-29 20:10:00|2422.2|2420.2|2423|2421|2424.4|2421.8|2421.2|2418.2|165
1601410500000|2020-09-29 20:15:00|2422.8|2420.8|2423.1|2421.1|2424|2421.3|2422.8|2420|87
1601410800000|2020-09-29 20:20:00|2423.2|2421.2|2422.1|2420.1|2424.1|2421.7|2421.8|2418.9|96
1601411100000|2020-09-29 20:25:00|2423.1|2419.6|2423.2|2421.2|2424.2|2421.3|2422.2|2419.3|128
1601411400000|2020-09-29 20:30:00|2423.7|2420.2|2422.9|2419.4|2424.8|2422.4|2422.3|2419.2|162
1601411700000|2020-09-29 20:35:00|2422.5|2420.5|2424.3|2420.8|2424.3|2421.5|2421.8|2419.1|98
1601412000000|2020-09-29 20:40:00|2424.1|2420.6|2422.1|2420.1|2424.3|2421.7|2422|2419.4|109
1601412300000|2020-09-29 20:45:00|2422.2|2420.2|2422.2|2418.7|2424.4|2421.9|2421.4|2417.9|153
1601412600000|2020-09-29 20:50:00|2422.3|2418.8|2421.1|2417.6|2423.2|2419.7|2420.4|2416.9|122
1601412900000|2020-09-29 20:55:00|2421|2417.5|2420.1|2416.6|2422|2418.5|2417.5|2413.7|234
1601416800000|2020-09-29 22:00:00|2426.3|2422.8|2428.2|2424.7|2430.3|2426.5|2426.3|2422.2|202
1601417100000|2020-09-29 22:05:00|2428.1|2424.6|2428.1|2424.6|2430.1|2425.9|2424.3|2420.8|228
1601417400000|2020-09-29 22:10:00|2427.8|2424.3|2430.8|2427.3|2433.2|2429.6|2427.5|2424|194
1601417700000|2020-09-29 22:15:00|2431|2427.5|2431.3|2427.8|2432.1|2428.6|2428.9|2425|136
1601418000000|2020-09-29 22:20:00|2431.1|2427.6|2430|2426.5|2432.5|2428.3|2427.9|2424.4|134
1601418300000|2020-09-29 22:25:00|2429.9|2426.4|2431.7|2428.2|2431.9|2428.2|2428.4|2424.9|113
1601418600000|2020-09-29 22:30:00|2431.4|2427.9|2429.5|2426|2431.5|2428|2428.9|2425.4|132
1601418900000|2020-09-29 22:35:00|2429.7|2426.2|2430.7|2427.2|2432.4|2427.6|2427.4|2423.8|136
1601419200000|2020-09-29 22:40:00|2430.6|2427.1|2429.4|2425.9|2431.8|2428.3|2429.1|2425.6|162
1601419500000|2020-09-29 22:45:00|2429.2|2425.7|2430.1|2426.6|2431.6|2426.9|2427.8|2424.1|154
1601419800000|2020-09-29 22:50:00|2430.2|2426.7|2431.2|2427.7|2432.9|2429.4|2429.5|2426|182
1601420100000|2020-09-29 22:55:00|2430.7|2427.2|2430|2426.5|2432.4|2428|2429.2|2425.6|142
1601420400000|2020-09-29 23:00:00|2429.7|2426.2|2429.3|2425.8|2431.4|2427.4|2428.1|2424.2|151
1601420700000|2020-09-29 23:05:00|2429.5|2426|2431.3|2427.8|2431.4|2427.9|2428.6|2425.1|101
1601421000000|2020-09-29 23:10:00|2430.9|2427.4|2431.2|2427.7|2431.7|2428.2|2430.7|2426.2|75
1601421300000|2020-09-29 23:15:00|2431.4|2427.9|2431.9|2428.4|2432.3|2428.8|2430.4|2426.9|106
1601421600000|2020-09-29 23:20:00|2431.8|2428.3|2431.1|2427.6|2431.8|2428.3|2430.2|2426.7|94
1601421900000|2020-09-29 23:25:00|2431.2|2427.7|2431.7|2428.2|2433.6|2429.2|2430.9|2426.3|135
1601422200000|2020-09-29 23:30:00|2431.9|2428.4|2428.2|2424.7|2432.1|2428.6|2428.2|2424.7|139
1601422500000|2020-09-29 23:35:00|2428.3|2424.8|2429.7|2426.2|2429.9|2426.4|2426.5|2423|115
1601422800000|2020-09-29 23:40:00|2429.3|2425.8|2428.9|2425.4|2430.2|2426.7|2427.3|2423|141
1601423100000|2020-09-29 23:45:00|2428.8|2425.3|2430.4|2426.9|2430.9|2427.4|2428.7|2424.1|156
1601423400000|2020-09-29 23:50:00|2430.2|2426.7|2428.6|2425.1|2430.9|2427.4|2428.4|2424.3|113
1601423700000|2020-09-29 23:55:00|2428|2424.5|2427.5|2424|2428.1|2424.6|2426.7|2423.2|96
1601424000000|2020-09-30 00:00:00|2427.4|2423.9|2427.2|2423.7|2429|2425.5|2424|2418.8|235
1601424300000|2020-09-30 00:05:00|2427.3|2423.8|2419.7|2416.2|2427.3|2423.8|2419.2|2415.7|319
1601424600000|2020-09-30 00:10:00|2419.9|2416.4|2423.3|2419.8|2424.5|2420.2|2419.5|2415.1|284
1601424900000|2020-09-30 00:15:00|2423.5|2420|2426.8|2423.3|2427.1|2423.6|2423.2|2419.7|319
1601425200000|2020-09-30 00:20:00|2426.7|2423.2|2426.6|2423.1|2429.8|2426|2425.8|2422.3|277
1601425500000|2020-09-30 00:25:00|2426.7|2423.2|2424.2|2420.7|2427.9|2424.2|2423.2|2419.7|240
1601425800000|2020-09-30 00:30:00|2423.4|2419.9|2425.8|2422.3|2425.9|2422.4|2420.9|2417.4|320
1601426100000|2020-09-30 00:35:00|2425.9|2422.4|2426.6|2423.1|2427.8|2423.4|2425.2|2421.7|147
1601426400000|2020-09-30 00:40:00|2426.7|2423.2|2424.2|2420.7|2427.3|2423.8|2422.8|2419.3|177
1601426700000|2020-09-30 00:45:00|2424|2420.5|2423.5|2420|2425.7|2422.2|2422.8|2419.3|212
1601427000000|2020-09-30 00:50:00|2423.4|2419.9|2422.2|2418.7|2425.4|2421.9|2421|2417.5|356
1601427300000|2020-09-30 00:55:00|2422.3|2418.8|2422.6|2419.1|2425.5|2422|2421.6|2418.1|331
1601427600000|2020-09-30 01:00:00|2423.2|2419.7|2411.1|2407.6|2423.2|2419.7|2407.1|2403.6|1052
1601427900000|2020-09-30 01:05:00|2411|2407.5|2409.5|2406|2412.3|2408.8|2405.2|2401.7|633
1601428200000|2020-09-30 01:10:00|2409.4|2405.9|2406.3|2402.8|2409.5|2406|2405.9|2402.4|441
1601428500000|2020-09-30 01:15:00|2406.7|2403.2|2411.5|2408|2411.6|2408.1|2406.1|2402.6|468
1601428800000|2020-09-30 01:20:00|2411.3|2407.8|2411|2407.5|2413.4|2409.9|2409.6|2406.1|550
1601429100000|2020-09-30 01:25:00|2410.9|2407.4|2413.4|2409.9|2414.3|2411.2|2410.6|2407.1|530
1601429400000|2020-09-30 01:30:00|2413.3|2409.8|2413.3|2409.8|2413.8|2410.3|2410.2|2406.7|637
1601429700000|2020-09-30 01:35:00|2413.2|2409.7|2414.3|2410.8|2414.4|2411.6|2411.2|2408.3|454
1601430000000|2020-09-30 01:40:00|2414.4|2410.9|2414|2410.5|2415.7|2412.6|2411.6|2408.9|384
1601430300000|2020-09-30 01:45:00|2413.8|2410.3|2410.8|2407.3|2414|2411.1|2409.9|2406.4|457
1601430600000|2020-09-30 01:50:00|2410.7|2407.2|2403.7|2400.2|2411.3|2408.3|2402.5|2399.1|567
1601430900000|2020-09-30 01:55:00|2403.8|2400.3|2406.7|2403.2|2407.6|2404.1|2403.4|2399.9|489
1601431200000|2020-09-30 02:00:00|2406.9|2403.4|2405.8|2402.3|2409.7|2406.8|2405.7|2402.2|488
1601431500000|2020-09-30 02:05:00|2406|2402.5|2409.2|2405.7|2409.9|2406.4|2404.8|2401.3|559
1601431800000|2020-09-30 02:10:00|2409.1|2405.6|2410.2|2406.7|2411.4|2407.9|2407|2403.5|363
1601432100000|2020-09-30 02:15:00|2410.3|2406.8|2411.5|2408|2413.7|2410.2|2408.6|2405.6|559
1601432400000|2020-09-30 02:20:00|2411.6|2408.1|2410.9|2407.4|2413.2|2409.7|2409.2|2405.7|391
1601432700000|2020-09-30 02:25:00|2410.7|2407.2|2410.7|2407.2|2411.7|2408.2|2409.7|2406.2|247
1601433000000|2020-09-30 02:30:00|2411.2|2407.7|2410.3|2406.8|2413|2409.8|2409.3|2405.8|483
1601433300000|2020-09-30 02:35:00|2410.2|2406.7|2412.3|2410.3|2413.2|2410.6|2408.9|2405.4|508
1601433600000|2020-09-30 02:40:00|2412.4|2410.4|2405|2401.5|2412.9|2410.7|2401.8|2398.3|650
1601433900000|2020-09-30 02:45:00|2405.1|2401.6|2400.1|2396.6|2407.3|2403.8|2398.4|2394.9|683
1601434200000|2020-09-30 02:50:00|2400|2396.5|2402|2398.5|2404|2400.5|2399.9|2396.4|579
1601434500000|2020-09-30 02:55:00|2402.2|2398.7|2393.6|2390.1|2402.2|2398.7|2392.1|2388.6|626
1601434800000|2020-09-30 03:00:00|2393.5|2390|2388.1|2384.6|2395.2|2391.7|2382.7|2379.2|878
1601435100000|2020-09-30 03:05:00|2388|2384.5|2387.8|2384.3|2392.6|2390.2|2384.9|2382.1|786
1601435400000|2020-09-30 03:10:00|2387.5|2384|2384.7|2381.2|2387.7|2384.4|2379.1|2376.6|928
1601435700000|2020-09-30 03:15:00|2384.8|2381.3|2392|2388.5|2392|2388.9|2384.8|2381.3|539
1601436000000|2020-09-30 03:20:00|2391.8|2388.3|2388.7|2385.2|2392.3|2388.8|2386.2|2382.7|572
1601436300000|2020-09-30 03:25:00|2388.5|2385|2388.2|2384.7|2388.9|2385.4|2383.4|2379.9|521
1601436600000|2020-09-30 03:30:00|2388.3|2384.8|2388.2|2384.7|2390.7|2387.2|2386.3|2382.8|331
1601436900000|2020-09-30 03:35:00|2388.1|2384.6|2389.9|2386.4|2390.8|2387.3|2387.2|2383.7|336
1601437200000|2020-09-30 03:40:00|2390|2386.5|2392.4|2388.9|2394.9|2391.9|2388.5|2385.3|366
1601437500000|2020-09-30 03:45:00|2392.3|2388.8|2393|2389.5|2394.6|2391.8|2391.1|2388.3|316
1601437800000|2020-09-30 03:50:00|2393.2|2389.7|2393.6|2391.6|2395.4|2392.3|2392|2389|298
1601438100000|2020-09-30 03:55:00|2394.3|2390.8|2390.9|2388.9|2395.7|2392.7|2389.8|2387.1|402
1601438400000|2020-09-30 04:00:00|2391.6|2388.1|2390.6|2387.1|2392.6|2389.9|2388.8|2386.1|329
1601438700000|2020-09-30 04:05:00|2390.7|2387.2|2388.5|2385|2391.2|2388.4|2387.6|2384.7|280
1601439000000|2020-09-30 04:10:00|2388.7|2385.2|2389.6|2386.1|2389.8|2387.3|2386.2|2382.9|269
1601439300000|2020-09-30 04:15:00|2389.7|2386.2|2384.1|2380.6|2389.8|2387.2|2381|2377.8|409
1601439600000|2020-09-30 04:20:00|2384.2|2380.7|2381|2377.5|2385.7|2383|2379.5|2376|312
1601439900000|2020-09-30 04:25:00|2381.1|2377.6|2386.4|2382.9|2387.1|2384.3|2381.1|2377.6|350
1601440200000|2020-09-30 04:30:00|2386.2|2382.7|2387.4|2383.9|2387.8|2384.9|2383.4|2379.9|287
1601440500000|2020-09-30 04:35:00|2387.5|2384|2389.1|2385.6|2389.5|2386.8|2386.1|2383.2|284
1601440800000|2020-09-30 04:40:00|2389|2385.5|2387.1|2383.6|2389.7|2386.9|2386.1|2383|337
1601441100000|2020-09-30 04:45:00|2387.2|2383.7|2389.2|2385.7|2389.6|2386.9|2385.6|2382.7|243
1601441400000|2020-09-30 04:50:00|2389.1|2385.6|2388.8|2385.3|2390.6|2387.9|2388.2|2384.7|161
1601441700000|2020-09-30 04:55:00|2389|2385.5|2388.7|2385.2|2390|2386.5|2388.4|2384.9|131
1601442000000|2020-09-30 05:00:00|2388.8|2385.3|2389|2385.5|2389.1|2385.6|2383.5|2380.4|306
1601442300000|2020-09-30 05:05:00|2389.3|2385.8|2392.9|2389.4|2395.2|2391.7|2388.7|2385.2|381
1601442600000|2020-09-30 05:10:00|2393.1|2389.6|2393.3|2389.8|2396.8|2393.3|2391.1|2387.6|288
1601442900000|2020-09-30 05:15:00|2393.5|2390|2392.6|2389.1|2396.3|2392.8|2391.8|2388.3|222
1601443200000|2020-09-30 05:20:00|2392.4|2388.9|2391.2|2387.7|2393|2389.5|2388.7|2385.2|282
1601443500000|2020-09-30 05:25:00|2391.3|2387.8|2388.8|2385.3|2393.8|2390.3|2388.8|2385.3|282
1601443800000|2020-09-30 05:30:00|2388.9|2385.4|2384.7|2381.2|2389.9|2386.4|2381.8|2378.3|671
1601444100000|2020-09-30 05:35:00|2384.8|2381.3|2385.6|2382.1|2388.7|2385.5|2382.9|2379.9|459
1601444400000|2020-09-30 05:40:00|2385.8|2382.3|2382.7|2379.2|2386.4|2382.9|2381.8|2378.3|439
1601444700000|2020-09-30 05:45:00|2382.8|2379.3|2374|2372|2383.1|2379.6|2372.8|2369.6|546
1601445000000|2020-09-30 05:50:00|2374.9|2371.4|2377.7|2374.2|2378.9|2375.4|2372.5|2369.5|554
1601445300000|2020-09-30 05:55:00|2377.5|2374|2374.2|2370.7|2378.4|2374.9|2373.3|2369.8|533
1601445600000|2020-09-30 06:00:00|2374.4|2370.9|2378.2|2374.7|2379.9|2376.4|2371|2367.5|789
1601445900000|2020-09-30 06:05:00|2378.1|2374.6|2373.3|2369.8|2381.8|2378.3|2373.1|2369.6|732
1601446200000|2020-09-30 06:10:00|2373.1|2369.6|2372.5|2369|2375.4|2371.9|2368|2364.5|811
1601446500000|2020-09-30 06:15:00|2372.7|2369.2|2377.6|2374.1|2381|2378.3|2370.4|2366.9|711
1601446800000|2020-09-30 06:20:00|2377.5|2374|2377.2|2373.7|2379.8|2376.9|2376.2|2373.3|598
1601447100000|2020-09-30 06:25:00|2376.3|2374.3|2383.6|2380.1|2385.3|2382.2|2375.3|2372.2|685
1601447400000|2020-09-30 06:30:00|2383.7|2380.2|2383.1|2379.6|2385|2382|2380.5|2377.9|636
1601447700000|2020-09-30 06:35:00|2383|2379.5|2384|2380.5|2386.9|2384|2380.5|2377.8|586
1601448000000|2020-09-30 06:40:00|2384.3|2380.8|2378.5|2375|2385.7|2383|2377.8|2374.3|663
1601448300000|2020-09-30 06:45:00|2378.6|2375.1|2378.5|2375|2383.2|2380.5|2377.6|2374.1|766
1601448600000|2020-09-30 06:50:00|2378.4|2374.9|2379.8|2377.8|2381.6|2378.7|2376.8|2374.1|716
1601448900000|2020-09-30 06:55:00|2380|2378|2384.2|2380.7|2385.4|2382.1|2377|2374.4|745
1601449200000|2020-09-30 07:00:00|2384|2380.5|2384.7|2381.2|2387.9|2385.2|2381.2|2378.2|759
1601449500000|2020-09-30 07:05:00|2384.9|2381.4|2383.4|2379.9|2386.4|2383.7|2381.4|2378.6|890
1601449800000|2020-09-30 07:10:00|2382.7|2380.7|2386.5|2384.5|2389.2|2386.6|2382.4|2379.7|826
1601450100000|2020-09-30 07:15:00|2386.7|2384.7|2384.9|2382.9|2387.1|2384.7|2379.3|2376.9|833
1601450400000|2020-09-30 07:20:00|2384.8|2382.8|2380.8|2377.3|2386.3|2384.3|2378.5|2375.5|724
1601450700000|2020-09-30 07:25:00|2380.7|2377.2|2381|2377.5|2381.5|2379|2376.6|2373.2|604
1601451000000|2020-09-30 07:30:00|2381.1|2377.6|2384.7|2381.2|2384.8|2382.1|2379.8|2376.8|573
1601451300000|2020-09-30 07:35:00|2384.8|2381.3|2386.8|2384.8|2391.4|2388.4|2383.8|2381.1|672
1601451600000|2020-09-30 07:40:00|2386.9|2384.9|2385.2|2381.7|2388|2385.2|2383.5|2380.8|688
1601451900000|2020-09-30 07:45:00|2385|2381.5|2380.4|2378.4|2385.5|2382.8|2380.2|2377.6|541
1601452200000|2020-09-30 07:50:00|2380.3|2378.3|2382.2|2378.7|2383.7|2380.9|2379.5|2376.3|460
1601452500000|2020-09-30 07:55:00|2382.3|2378.8|2385.8|2382.3|2386.3|2383.7|2380.5|2377.6|570
1601452800000|2020-09-30 08:00:00|2385.7|2382.2|2388.5|2385|2389.9|2387.1|2384.2|2381.5|657
1601453100000|2020-09-30 08:05:00|2388.6|2385.1|2384.4|2380.9|2388.6|2385.5|2381.9|2379.3|518
1601453400000|2020-09-30 08:10:00|2384.6|2381.1|2387.4|2383.9|2387.5|2384.6|2382.6|2379.9|469
1601453700000|2020-09-30 08:15:00|2386.4|2384.4|2386.6|2383.1|2387.6|2384.6|2382.2|2379.1|533
1601454000000|2020-09-30 08:20:00|2386.7|2383.2|2382|2378.5|2386.7|2383.2|2380.8|2378.1|553
1601454300000|2020-09-30 08:25:00|2381.9|2378.4|2380.8|2377.3|2383.4|2380.6|2378.5|2375.7|625
1601454600000|2020-09-30 08:30:00|2380.9|2377.4|2383.7|2381.7|2384.8|2382.1|2379.9|2377|478
1601454900000|2020-09-30 08:35:00|2383.6|2381.6|2383.7|2381.7|2385.7|2383|2382.7|2380.2|501
1601455200000|2020-09-30 08:40:00|2383.6|2381.6|2378.1|2374.6|2384.4|2381.7|2377|2374.2|556
1601455500000|2020-09-30 08:45:00|2378|2374.5|2378.2|2376.2|2380.4|2377.5|2377.1|2374.4|393
1601455800000|2020-09-30 08:50:00|2378.1|2376.1|2371.4|2369.4|2379|2376.1|2370.7|2367.9|541
1601456100000|2020-09-30 08:55:00|2371.3|2369.3|2373.6|2370.1|2374.1|2371.4|2368.9|2366.4|520
1601456400000|2020-09-30 09:00:00|2373.7|2370.2|2373|2369.5|2375.1|2372|2371|2368|447
1601456700000|2020-09-30 09:05:00|2372.8|2369.3|2366.4|2362.9|2373.6|2370.9|2365.9|2362.5|538
1601457000000|2020-09-30 09:10:00|2366.2|2362.7|2362.4|2360.4|2368|2365|2360.5|2357.9|709
1601457300000|2020-09-30 09:15:00|2362.8|2360.8|2364.1|2362.1|2365.8|2363.3|2362|2359.3|581
1601457600000|2020-09-30 09:20:00|2364.2|2362.2|2365|2361.5|2367.4|2364.4|2362.6|2360.2|645
1601457900000|2020-09-30 09:25:00|2365.1|2361.6|2362.3|2358.8|2367.3|2364.3|2361.1|2358|706
1601458200000|2020-09-30 09:30:00|2362.9|2359.4|2368|2364.5|2369.1|2365.9|2361.6|2358.8|820
1601458500000|2020-09-30 09:35:00|2368.1|2364.6|2370.3|2366.8|2371|2368|2366.9|2364.1|562
1601458800000|2020-09-30 09:40:00|2370.2|2366.7|2367.4|2365.4|2370.8|2368.3|2366.9|2364|340
1601459100000|2020-09-30 09:45:00|2368.2|2364.7|2371.2|2367.7|2371.9|2368.5|2365.9|2362.8|346
1601459400000|2020-09-30 09:50:00|2371.1|2367.6|2370.9|2367.4|2372.2|2369|2369.5|2366.7|364
1601459700000|2020-09-30 09:55:00|2370.8|2367.3|2371.6|2368.1|2372.8|2369.9|2370.2|2366.8|395
1601460000000|2020-09-30 10:00:00|2370.8|2368.8|2367.4|2363.9|2371.6|2368.8|2366.3|2363.5|499
1601460300000|2020-09-30 10:05:00|2367.3|2363.8|2366.3|2364.3|2368.4|2365.8|2362.7|2360.1|613
1601460600000|2020-09-30 10:10:00|2367|2363.5|2370.8|2368.8|2372.3|2369.6|2366.1|2363.4|553
1601460900000|2020-09-30 10:15:00|2370.9|2368.9|2372.5|2370.5|2373.6|2371.1|2369.9|2367|515
1601461200000|2020-09-30 10:20:00|2372.7|2370.7|2372.8|2370.8|2374|2371.3|2370.7|2368|402
1601461500000|2020-09-30 10:25:00|2372.7|2370.7|2370.5|2367|2374.6|2371.9|2369.4|2366.7|346
1601461800000|2020-09-30 10:30:00|2370.6|2367.1|2376.6|2373.1|2378.6|2375.8|2369.7|2366.9|514
1601462100000|2020-09-30 10:35:00|2376.7|2373.2|2377.8|2374.3|2380.1|2376.7|2375.6|2372.8|408
1601462400000|2020-09-30 10:40:00|2377.7|2374.2|2381.4|2377.9|2383.3|2380.9|2377.7|2374.2|469
1601462700000|2020-09-30 10:45:00|2381.3|2377.8|2380.7|2377.2|2385.6|2382.5|2379.9|2377.1|591
1601463000000|2020-09-30 10:50:00|2380.8|2377.3|2381.5|2378|2382.6|2379.5|2379.1|2376|360
1601463300000|2020-09-30 10:55:00|2381.4|2377.9|2377.2|2373.7|2382.1|2379.1|2376.3|2373.2|364
1601463600000|2020-09-30 11:00:00|2377.3|2373.8|2378.1|2376.1|2378.8|2376.1|2373.4|2370.5|541
1601463900000|2020-09-30 11:05:00|2377.9|2375.9|2375.1|2371.6|2380.1|2376.9|2373.6|2370.5|551
1601464200000|2020-09-30 11:10:00|2375.5|2372|2374.7|2372.7|2380.4|2377.2|2373.9|2370.6|530
1601464500000|2020-09-30 11:15:00|2375.5|2372|2373.2|2371.2|2376.4|2373.6|2371.7|2368.9|509
1601464800000|2020-09-30 11:20:00|2373.3|2371.3|2377.3|2373.8|2377.6|2374.6|2373.3|2370.4|447
1601465100000|2020-09-30 11:25:00|2377.2|2373.7|2379.1|2375.6|2379.4|2375.9|2372.9|2370.1|499
1601465400000|2020-09-30 11:30:00|2379.2|2375.7|2375.9|2372.4|2379.6|2376.1|2375.1|2372.3|527
1601465700000|2020-09-30 11:35:00|2376|2372.5|2370.3|2368.3|2376|2373.1|2369.7|2366.5|530
1601466000000|2020-09-30 11:40:00|2370.9|2367.4|2369.7|2366.2|2373|2370.3|2368.2|2365.4|557
1601466300000|2020-09-30 11:45:00|2369|2367|2373.9|2370.4|2374.7|2371.8|2369|2366.2|537
1601466600000|2020-09-30 11:50:00|2374.1|2370.6|2372.2|2370.2|2375.6|2372.9|2370.4|2367.2|528
1601466900000|2020-09-30 11:55:00|2371.7|2369.7|2372.5|2369|2372.5|2370.2|2368.8|2366|631
1601467200000|2020-09-30 12:00:00|2372.6|2369.1|2366.2|2364.2|2375.4|2373|2365.4|2362.8|735
1601467500000|2020-09-30 12:05:00|2366.1|2364.1|2368.3|2366.3|2370.1|2367.5|2364.8|2361.9|672
1601467800000|2020-09-30 12:10:00|2368.5|2366.5|2373.5|2370|2376.9|2374|2368|2365.3|736
1601468100000|2020-09-30 12:15:00|2373.4|2369.9|2372.9|2369.4|2377.2|2373.4|2371|2367.9|707
1601468400000|2020-09-30 12:20:00|2372.7|2369.2|2378.6|2375.1|2379.1|2376.4|2370.3|2367.4|871
1601468700000|2020-09-30 12:25:00|2378.7|2375.2|2384.1|2380.6|2386.1|2383.1|2377|2374.1|704
1601469000000|2020-09-30 12:30:00|2383.6|2380.1|2390.4|2386.9|2390.4|2387.9|2382.2|2378.7|839
1601469300000|2020-09-30 12:35:00|2390.5|2387|2400.6|2397.1|2401|2397.5|2387.9|2384.6|1161
1601469600000|2020-09-30 12:40:00|2400.7|2397.2|2407.6|2404.1|2414.5|2411|2398.8|2395.8|1344
1601469900000|2020-09-30 12:45:00|2407.5|2404|2404.9|2401.4|2410.3|2407.5|2401.6|2398.7|884
1601470200000|2020-09-30 12:50:00|2405.1|2401.6|2406.3|2402.8|2411.5|2408|2403.2|2399.8|841
1601470500000|2020-09-30 12:55:00|2406.2|2402.7|2394.7|2391.2|2407|2403.7|2393.7|2390.8|960
1601470800000|2020-09-30 13:00:00|2395.1|2391.6|2392.9|2389.4|2398.2|2395|2388.7|2385.8|1158
1601471100000|2020-09-30 13:05:00|2392.8|2389.3|2392.9|2390.9|2396.7|2393.9|2389.7|2386.2|1018
1601471400000|2020-09-30 13:10:00|2393.8|2390.3|2395.1|2391.6|2398.5|2395.7|2392.1|2388.6|1015
1601471700000|2020-09-30 13:15:00|2395.3|2391.8|2392.8|2389.3|2395.7|2392.8|2389.9|2387|831
1601472000000|2020-09-30 13:20:00|2392.6|2389.1|2390.3|2386.8|2394.2|2391.4|2388|2384.9|735
1601472300000|2020-09-30 13:25:00|2389.7|2387.7|2393.7|2390.2|2394.9|2392.3|2388.5|2385.7|687
1601472600000|2020-09-30 13:30:00|2393.9|2390.4|2390.8|2387.3|2396.4|2393.2|2388|2384.5|1190
1601472900000|2020-09-30 13:35:00|2391|2387.5|2380.7|2377.2|2392|2389.5|2376.5|2373.5|1059
1601473200000|2020-09-30 13:40:00|2380.8|2377.3|2374.9|2371.4|2384.6|2381.9|2371.7|2368.9|1067
1601473500000|2020-09-30 13:45:00|2374.8|2371.3|2376.8|2373.3|2379.9|2377.2|2367.5|2364.7|1076
1601473800000|2020-09-30 13:50:00|2376.7|2373.2|2366.3|2364.3|2376.7|2373.6|2361.5|2358|1069
1601474100000|2020-09-30 13:55:00|2366.4|2364.4|2377.1|2373.6|2378.1|2375.9|2364.8|2362.2|1037
1601474400000|2020-09-30 14:00:00|2376.8|2373.3|2380.1|2378.1|2380.9|2378.1|2373.9|2371.3|1135
1601474700000|2020-09-30 14:05:00|2380.6|2377.1|2380.6|2377.1|2382.9|2380.2|2376.8|2374.1|1069
1601475000000|2020-09-30 14:10:00|2379.9|2377.9|2390.2|2388.2|2391.2|2388.4|2378.7|2376.2|1049
1601475300000|2020-09-30 14:15:00|2390.1|2388.1|2393.1|2391.1|2397.3|2394.1|2388.2|2385.4|1067
1601475600000|2020-09-30 14:20:00|2393.2|2391.2|2394.5|2392.5|2397.6|2394.9|2392|2389.1|969
1601475900000|2020-09-30 14:25:00|2395.3|2391.8|2394.3|2390.8|2398.2|2395.2|2389.6|2386.8|951
1601476200000|2020-09-30 14:30:00|2394.2|2390.7|2390.1|2388.1|2396.9|2394.8|2386.3|2383.5|1100
1601476500000|2020-09-30 14:35:00|2390.9|2387.4|2387.6|2385.6|2391.4|2388.5|2382.3|2379.7|806
1601476800000|2020-09-30 14:40:00|2387.5|2385.5|2383.5|2381.5|2391.5|2388.5|2380.6|2378|971
1601477100000|2020-09-30 14:45:00|2383.6|2381.6|2390.4|2386.9|2393.5|2390.5|2381.6|2379.1|895
1601477400000|2020-09-30 14:50:00|2390.3|2386.8|2379.4|2377.4|2390.6|2387.9|2378.7|2376.3|1036
1601477700000|2020-09-30 14:55:00|2379.3|2377.3|2379.7|2377.7|2382.8|2380.3|2375.1|2373|1151
1601478000000|2020-09-30 15:00:00|2379.6|2377.6|2385.9|2382.4|2388.7|2385.8|2377.8|2375.2|1103
1601478300000|2020-09-30 15:05:00|2386|2382.5|2388.8|2385.3|2391.5|2388.6|2384.7|2382.2|966
1601478600000|2020-09-30 15:10:00|2388|2386|2402|2398.5|2403.3|2400.3|2388|2385.4|1000
1601478900000|2020-09-30 15:15:00|2401.9|2398.4|2403|2401|2406.5|2404|2400.4|2397.6|948
1601479200000|2020-09-30 15:20:00|2403.1|2401.1|2400.4|2398.4|2405.1|2402.4|2398.4|2395.8|916
1601479500000|2020-09-30 15:25:00|2400.2|2398.2|2395.2|2393.2|2403.5|2400.9|2394.2|2391.5|821
1601479800000|2020-09-30 15:30:00|2395.1|2393.1|2386.8|2384.8|2398.1|2395.3|2384.7|2381.7|828
1601480100000|2020-09-30 15:35:00|2387.9|2384.4|2386.5|2384.5|2390|2387.1|2385.2|2382.2|979
1601480400000|2020-09-30 15:40:00|2386.3|2384.3|2376.2|2374.2|2386.5|2384.5|2374.4|2371.9|846
1601480700000|2020-09-30 15:45:00|2376.1|2374.1|2384.6|2381.1|2385|2382.3|2376.1|2374|777
1601481000000|2020-09-30 15:50:00|2384.7|2381.2|2379.2|2377.2|2384.7|2381.7|2375.6|2372.1|755
1601481300000|2020-09-30 15:55:00|2380|2376.5|2380.9|2378.9|2382.7|2380.3|2377.8|2374.9|581
1601481600000|2020-09-30 16:00:00|2381|2379|2382.4|2380.4|2384.9|2382.3|2380|2377.1|575
1601481900000|2020-09-30 16:05:00|2382.3|2380.3|2378.7|2376.7|2386.8|2383.9|2375.7|2372.6|773
1601482200000|2020-09-30 16:10:00|2378.9|2376.9|2378.7|2376.7|2381.1|2378.4|2376.8|2374.3|515
1601482500000|2020-09-30 16:15:00|2378.6|2376.6|2374|2372|2379.9|2377.9|2370.4|2367.6|623
1601482800000|2020-09-30 16:20:00|2374.1|2372.1|2379.2|2377.2|2382.4|2379.6|2373.6|2371.6|688
1601483100000|2020-09-30 16:25:00|2380.2|2376.7|2381.2|2379.2|2383.4|2380.9|2375.6|2372.8|696
1601483400000|2020-09-30 16:30:00|2381.8|2378.3|2383.2|2379.7|2383.5|2380.9|2378.4|2375.7|752
1601483700000|2020-09-30 16:35:00|2383.4|2379.9|2381.2|2379.2|2383.4|2380.4|2378|2375.2|836
1601484000000|2020-09-30 16:40:00|2381.1|2379.1|2377.6|2375.6|2382.5|2379.8|2376.7|2374.4|649
1601484300000|2020-09-30 16:45:00|2377.7|2375.7|2383.3|2381.3|2384.7|2382.2|2376.8|2374.1|636
1601484600000|2020-09-30 16:50:00|2383.1|2381.1|2383.4|2381.4|2386.5|2383.8|2381.6|2379|590
1601484900000|2020-09-30 16:55:00|2384.2|2380.7|2383.3|2381.3|2386.2|2383.4|2381.5|2378.8|629
1601485200000|2020-09-30 17:00:00|2384|2380.5|2372.3|2368.8|2384|2381.1|2371.3|2368.7|865
1601485500000|2020-09-30 17:05:00|2372.4|2368.9|2358.4|2354.9|2374|2371|2353.9|2350.4|903
1601485800000|2020-09-30 17:10:00|2358.1|2354.6|2348.9|2345.4|2362|2358.5|2346.8|2343.5|904
1601486100000|2020-09-30 17:15:00|2348.7|2345.2|2353.3|2349.8|2354.5|2352|2346|2342.5|819
1601486400000|2020-09-30 17:20:00|2353.4|2349.9|2337.6|2334.1|2353.6|2350.9|2334.1|2330.6|1036
1601486700000|2020-09-30 17:25:00|2338|2334.5|2341.3|2337.8|2343.7|2341.1|2328.9|2325.4|1153
1601487000000|2020-09-30 17:30:00|2341.1|2337.6|2353.6|2351.6|2355|2352.3|2341.1|2337.6|872
1601487300000|2020-09-30 17:35:00|2353.5|2351.5|2352|2348.5|2353.5|2351.5|2345.3|2342.5|775
1601487600000|2020-09-30 17:40:00|2351.8|2348.3|2353.6|2350.1|2354.6|2352.6|2347.3|2344.6|698
1601487900000|2020-09-30 17:45:00|2353.8|2350.3|2354.1|2352.1|2356.1|2353.5|2349|2346.2|685
1601488200000|2020-09-30 17:50:00|2354.2|2352.2|2354.3|2352.3|2357.4|2355.2|2352.3|2349.6|519
1601488500000|2020-09-30 17:55:00|2354.2|2352.2|2355.9|2352.4|2357.4|2354.7|2351.7|2349|554
1601488800000|2020-09-30 18:00:00|2356|2352.5|2349.4|2345.9|2356.5|2353.9|2345.1|2342.2|748
1601489100000|2020-09-30 18:05:00|2348.7|2346.7|2357.3|2355.3|2358.3|2355.6|2348.6|2345.9|444
1601489400000|2020-09-30 18:10:00|2358|2354.5|2359.4|2357.4|2360.7|2358|2356.6|2354.5|447
1601489700000|2020-09-30 18:15:00|2359.5|2357.5|2356.3|2354.3|2361.3|2358.7|2356.1|2353.5|488
1601490000000|2020-09-30 18:20:00|2356.2|2354.2|2344.6|2342.6|2364.2|2361.8|2344.5|2341.5|1014
1601490300000|2020-09-30 18:25:00|2344.7|2342.7|2354.7|2351.2|2358.3|2355.1|2344.7|2341.9|1128
1601490600000|2020-09-30 18:30:00|2354.9|2351.4|2346.8|2344.8|2357.4|2354.7|2344.8|2342|930
1601490900000|2020-09-30 18:35:00|2346.7|2344.7|2346.8|2343.3|2353.3|2350|2345.5|2342.5|655
1601491200000|2020-09-30 18:40:00|2346.1|2344.1|2338|2334.5|2348.2|2345.4|2333.9|2331.3|617
1601491500000|2020-09-30 18:45:00|2338.2|2334.7|2328.8|2325.3|2339.4|2336.8|2325.9|2322.6|979
1601491800000|2020-09-30 18:50:00|2328.9|2325.4|2336.6|2333.1|2338.1|2335.5|2325|2322.3|1031
1601492100000|2020-09-30 18:55:00|2336.5|2333|2340.7|2337.2|2342.4|2339.7|2334.8|2332|833
1601492400000|2020-09-30 19:00:00|2340.5|2337|2336.6|2334.6|2343.4|2340.2|2336|2333.2|553
1601492700000|2020-09-30 19:05:00|2336.5|2334.5|2340.2|2336.7|2341.8|2339|2336|2333.4|531
1601493000000|2020-09-30 19:10:00|2340|2336.5|2336.5|2333|2341.6|2338.9|2329.8|2326.3|889
1601493300000|2020-09-30 19:15:00|2336.2|2332.7|2330.5|2327|2336.6|2333.8|2329.3|2326.2|784
1601493600000|2020-09-30 19:20:00|2330.4|2326.9|2323.2|2319.7|2331.3|2328.4|2315.3|2311.8|1037
1601493900000|2020-09-30 19:25:00|2323.3|2319.8|2329.1|2327.1|2332.7|2329.2|2322.3|2318.8|720
1601494200000|2020-09-30 19:30:00|2329.9|2326.4|2328.7|2325.2|2330.5|2327.2|2325.8|2323.1|769
1601494500000|2020-09-30 19:35:00|2328.8|2325.3|2329.7|2326.2|2332.3|2329.5|2326.9|2323.4|661
1601494800000|2020-09-30 19:40:00|2329.6|2326.1|2329.6|2326.1|2331.5|2328.4|2326.2|2323.1|640
1601495100000|2020-09-30 19:45:00|2329.7|2326.2|2334.5|2331|2335|2332.2|2328.8|2325.5|590
1601495400000|2020-09-30 19:50:00|2333.9|2330.4|2331.8|2328.3|2335.1|2332|2329.6|2326.7|605
1601495700000|2020-09-30 19:55:00|2332|2328.5|2326.5|2323|2333|2330.1|2325.9|2322.4|410
1601496000000|2020-09-30 20:00:00|2326.4|2322.9|2327.4|2323.9|2329.9|2326.7|2325.6|2322.7|352
1601496300000|2020-09-30 20:05:00|2327.3|2323.8|2328.8|2326.8|2329.7|2327|2325.7|2323|223
1601496600000|2020-09-30 20:10:00|2328.7|2326.7|2328.7|2325.2|2330.7|2328.1|2327.8|2325|270
1601496900000|2020-09-30 20:15:00|2328.8|2325.3|2330.1|2326.6|2330.5|2327.6|2327.8|2324.3|165
1601497200000|2020-09-30 20:20:00|2330|2326.5|2328.8|2325.3|2330.3|2327.6|2328.1|2324.6|173
1601497500000|2020-09-30 20:25:00|2328.9|2325.4|2330.2|2326.7|2330.3|2326.8|2327.3|2324.6|144
1601497800000|2020-09-30 20:30:00|2330.1|2326.6|2329.9|2326.4|2331.7|2328.7|2328.8|2326|178
1601498100000|2020-09-30 20:35:00|2330.1|2326.6|2331.3|2327.8|2331.6|2328.1|2329.4|2326.5|138
1601498400000|2020-09-30 20:40:00|2331.7|2328.2|2329.3|2325.8|2331.7|2328.2|2328.7|2325.2|173
1601498700000|2020-09-30 20:45:00|2329.6|2326.1|2325.7|2322.2|2329.6|2326.1|2325.2|2321.7|170
1601499000000|2020-09-30 20:50:00|2325.8|2322.3|2325.1|2321.6|2327.3|2322.8|2323.5|2320|157
1601499300000|2020-09-30 20:55:00|2325.3|2321.8|2324.3|2320.8|2327.8|2322.8|2323.9|2319.4|172
1601503200000|2020-09-30 22:00:00|2330.7|2327.2|2335.4|2330.2|2336.1|2332.1|2328|2323.1|364
1601503500000|2020-09-30 22:05:00|2335.6|2330.1|2337.1|2333.6|2337.6|2334.1|2333.5|2329|235
1601503800000|2020-09-30 22:10:00|2337.5|2334|2335|2331.5|2337.7|2334|2333.8|2330.3|157
1601504100000|2020-09-30 22:15:00|2334.9|2331.4|2336.7|2333.2|2338.4|2334.4|2331.5|2328|225
1601504400000|2020-09-30 22:20:00|2337.9|2332.6|2336.6|2333.1|2337.9|2334.1|2334.2|2330.7|192
1601504700000|2020-09-30 22:25:00|2336.7|2333.2|2337.7|2334.2|2338.1|2334.6|2336.2|2332.7|165
1601505000000|2020-09-30 22:30:00|2337.6|2334.1|2338.4|2334.9|2338.4|2334.9|2334.2|2330.7|155
1601505300000|2020-09-30 22:35:00|2337.9|2334.4|2336|2332.5|2338.1|2334.6|2336|2332.5|156
1601505600000|2020-09-30 22:40:00|2336.1|2332.6|2335.4|2331.9|2337.6|2333.7|2335.3|2331.8|114
1601505900000|2020-09-30 22:45:00|2335.6|2332.1|2334.4|2330.9|2335.6|2332.1|2334.3|2330.8|96
1601506200000|2020-09-30 22:50:00|2334.3|2330.8|2339.2|2335.7|2339.3|2335.8|2333.9|2330.4|236
1601506500000|2020-09-30 22:55:00|2339.6|2336.1|2340.8|2337.3|2341.6|2338.3|2338.1|2334.6|257
1601506800000|2020-09-30 23:00:00|2340.7|2337.2|2339.1|2335.6|2341.5|2338|2338.4|2334.9|255
1601507100000|2020-09-30 23:05:00|2339|2335.5|2338.4|2334.9|2340.5|2337|2336.7|2333.2|202
1601507400000|2020-09-30 23:10:00|2338.2|2334.7|2337.5|2334|2338.5|2335|2336.1|2332.2|170
1601507700000|2020-09-30 23:15:00|2337.3|2333.8|2335.9|2332.4|2337.4|2333.8|2334.9|2331|109
1601508000000|2020-09-30 23:20:00|2335.7|2332.2|2337.3|2333.8|2339.4|2334.8|2335.2|2331|177
1601508300000|2020-09-30 23:25:00|2337|2333.5|2337.1|2333.6|2339|2335.5|2336.2|2332.7|120
1601508600000|2020-09-30 23:30:00|2337|2333.5|2335.4|2331.9|2337.3|2333.8|2334.8|2331.3|108
1601508900000|2020-09-30 23:35:00|2334.8|2331.3|2334.2|2330.7|2338.1|2334.3|2333.7|2330.2|174
1601509200000|2020-09-30 23:40:00|2334.1|2330.6|2335.8|2332.3|2336.2|2332.7|2334.1|2330.6|90
1601509500000|2020-09-30 23:45:00|2335.9|2332.4|2337.1|2333.6|2337.6|2334.1|2335.1|2332|214
1601509800000|2020-09-30 23:50:00|2337.5|2334|2339|2335.5|2339.6|2336.1|2336.2|2332.7|168
1601510100000|2020-09-30 23:55:00|2338.9|2335.4|2337.8|2334.3|2339.7|2336.2|2337.2|2333.7|156
1601510400000|2020-10-01 00:00:00|2337.6|2334.1|2334.1|2330.6|2338.4|2334.9|2331.8|2328.7|409
1601510700000|2020-10-01 00:05:00|2334.2|2330.7|2337.6|2334.1|2339.7|2336.2|2334.2|2330.7|373
1601511000000|2020-10-01 00:10:00|2337.4|2333.9|2338.4|2334.9|2339.6|2336.5|2337.2|2333.7|225
1601511300000|2020-10-01 00:15:00|2338.1|2334.6|2340.7|2337.2|2342|2338.5|2337.9|2334.4|341
1601511600000|2020-10-01 00:20:00|2340.8|2337.3|2337.4|2333.9|2342|2338.5|2337.4|2333.9|300
1601511900000|2020-10-01 00:25:00|2337.2|2333.7|2333.3|2329.8|2337.8|2334.8|2332.9|2329.4|279
1601512200000|2020-10-01 00:30:00|2332.9|2329.4|2330|2326.5|2334.3|2330.8|2329.6|2326.1|249
1601512500000|2020-10-01 00:35:00|2329.9|2326.4|2327.8|2324.3|2331.7|2328.2|2327.6|2324.1|290
1601512800000|2020-10-01 00:40:00|2327.6|2324.1|2328|2324.5|2330.1|2325.8|2326.3|2322.8|254
1601513100000|2020-10-01 00:45:00|2327.9|2324.4|2327.8|2324.3|2328.1|2324.6|2324.7|2319.9|257
1601513400000|2020-10-01 00:50:00|2327.6|2324.1|2329.3|2325.8|2331.7|2327.6|2327.3|2323.8|256
1601513700000|2020-10-01 00:55:00|2329.2|2325.7|2327.4|2323.9|2334.4|2330.9|2326.1|2322.6|392
1601514000000|2020-10-01 01:00:00|2327.3|2323.8|2328.6|2325.1|2330.5|2327|2327.3|2323.8|341
1601514300000|2020-10-01 01:05:00|2328.7|2325.2|2331.3|2327.8|2332.9|2329.4|2328|2324.5|267
1601514600000|2020-10-01 01:10:00|2331.5|2328|2340.4|2336.9|2341.5|2337.5|2330.8|2327.3|469
1601514900000|2020-10-01 01:15:00|2340.6|2337.1|2338.2|2334.7|2341.8|2337.9|2336|2332.8|327
1601515200000|2020-10-01 01:20:00|2337.9|2334.4|2338.5|2335|2338.8|2335.3|2335.8|2332.3|382
1601515500000|2020-10-01 01:25:00|2338.4|2334.9|2344.5|2341|2345.1|2341.6|2337.1|2333.6|347
1601515800000|2020-10-01 01:30:00|2344.6|2341.1|2352.5|2349|2356.1|2352.6|2343.8|2340.3|583
1601516100000|2020-10-01 01:35:00|2352.1|2348.6|2353.6|2350.1|2358.6|2355.1|2351.5|2348|465
1601516400000|2020-10-01 01:40:00|2353.5|2350|2356|2352.5|2358.3|2354.8|2353.1|2349.6|512
1601516700000|2020-10-01 01:45:00|2355.9|2352.4|2349.2|2347.2|2356.4|2352.9|2347.3|2343.8|510
1601517000000|2020-10-01 01:50:00|2349.8|2346.3|2350.7|2347.2|2350.9|2347.9|2346.8|2343.3|284
1601517300000|2020-10-01 01:55:00|2350.4|2346.9|2347.7|2344.2|2352.5|2349|2346.5|2343|360
1601517600000|2020-10-01 02:00:00|2347.4|2343.9|2351.7|2348.2|2353|2349.5|2347.3|2343.8|357
1601517900000|2020-10-01 02:05:00|2351.6|2348.1|2350.6|2347.1|2354.7|2351.2|2350|2346.3|369
1601518200000|2020-10-01 02:10:00|2350.5|2347|2353.9|2350.4|2354.5|2350.7|2349.4|2345.6|335
1601518500000|2020-10-01 02:15:00|2354|2350.5|2355.7|2352.2|2357.4|2353|2352.1|2348.6|327
1601518800000|2020-10-01 02:20:00|2355.5|2352|2354.8|2351.3|2356.4|2352.4|2353.5|2350|237
1601519100000|2020-10-01 02:25:00|2355.4|2351.9|2353.4|2349.9|2359|2355.5|2353.2|2349.7|307
1601519400000|2020-10-01 02:30:00|2353.6|2350.1|2355.9|2352.4|2356.6|2353.1|2351.8|2348.3|274
1601519700000|2020-10-01 02:35:00|2355.7|2352.2|2358.1|2354.6|2360.6|2357.1|2355.3|2351.8|313
1601520000000|2020-10-01 02:40:00|2357.9|2354.4|2358.6|2355.1|2360.1|2356.2|2356.4|2352.9|252
1601520300000|2020-10-01 02:45:00|2358.7|2355.2|2358.6|2355.1|2360.6|2356.6|2357.2|2353.4|189
1601520600000|2020-10-01 02:50:00|2358.3|2354.8|2359.7|2356.2|2360|2356.5|2356.2|2352.7|222
1601520900000|2020-10-01 02:55:00|2359.8|2356.3|2360.4|2356.9|2360.7|2357.2|2356.9|2353.4|205
1601521200000|2020-10-01 03:00:00|2360.3|2356.8|2357.3|2353.8|2361.5|2358|2356.3|2352.7|249
1601521500000|2020-10-01 03:05:00|2357.2|2353.7|2358.6|2355.1|2359.6|2356.1|2355.4|2351.9|215
1601521800000|2020-10-01 03:10:00|2358.7|2355.2|2357.3|2353.8|2359.1|2355.6|2356.5|2353|190
1601522100000|2020-10-01 03:15:00|2357|2353.5|2358|2354.5|2359.8|2356.3|2357|2353.5|157
1601522400000|2020-10-01 03:20:00|2358.6|2355.1|2358|2354.5|2359.2|2355.7|2357.8|2354.3|137
1601522700000|2020-10-01 03:25:00|2358.4|2354.9|2354.1|2350.6|2358.5|2355|2354.1|2350.6|154
1601523000000|2020-10-01 03:30:00|2354.5|2351|2354.3|2350.8|2356.3|2352.8|2353.4|2349.9|176
1601523300000|2020-10-01 03:35:00|2354.4|2350.9|2353.6|2350.1|2354.9|2351.4|2353.3|2349.8|122
1601523600000|2020-10-01 03:40:00|2353.4|2349.9|2357.3|2353.8|2357.3|2353.8|2353.4|2349.9|125
1601523900000|2020-10-01 03:45:00|2357.2|2353.7|2354.3|2350.8|2357.3|2353.8|2353.7|2350.2|153
1601524200000|2020-10-01 03:50:00|2354.1|2350.6|2354.9|2351.4|2355.2|2351.7|2352.1|2348.6|163
1601524500000|2020-10-01 03:55:00|2354.8|2351.3|2356.2|2352.7|2356.9|2353.4|2353.7|2350.2|188
1601524800000|2020-10-01 04:00:00|2356.3|2352.8|2357.1|2353.6|2357.1|2353.6|2354.8|2351.3|126
1601525100000|2020-10-01 04:05:00|2357|2353.5|2357.5|2354|2358.2|2354.7|2356.2|2352.7|144
1601525400000|2020-10-01 04:10:00|2357.1|2353.6|2356.5|2353|2358.7|2355.2|2355|2351.5|140
1601525700000|2020-10-01 04:15:00|2356.4|2352.9|2356.2|2352.7|2357.2|2353.7|2355.8|2352.3|87
1601526000000|2020-10-01 04:20:00|2356.3|2352.8|2356.3|2352.8|2357|2353.5|2354.8|2351.3|133
1601526300000|2020-10-01 04:25:00|2356.2|2352.7|2356|2352.5|2357.1|2353.6|2355.3|2351.8|84
1601526600000|2020-10-01 04:30:00|2356.2|2352.7|2357.1|2353.6|2358.2|2354.7|2356.1|2352.6|109
1601526900000|2020-10-01 04:35:00|2357|2353.5|2358.3|2354.8|2358.4|2354.9|2357|2353.5|71
1601527200000|2020-10-01 04:40:00|2358.1|2354.6|2364.5|2361|2367.8|2364.3|2358.1|2354.6|355
1601527500000|2020-10-01 04:45:00|2364.6|2361.1|2367.4|2363.9|2367.6|2364.1|2362.5|2359|337
1601527800000|2020-10-01 04:50:00|2367.3|2363.8|2364|2360.5|2367.3|2363.8|2363.9|2360.4|240
1601528100000|2020-10-01 04:55:00|2363.8|2360.3|2364.1|2360.6|2368.1|2364.6|2363.6|2360.1|291
1601528400000|2020-10-01 05:00:00|2363.8|2360.3|2363.8|2360.3|2365.3|2361.8|2362.2|2358.7|235
1601528700000|2020-10-01 05:05:00|2363.9|2360.4|2363.3|2359.8|2365|2361.5|2363|2359.5|134
1601529000000|2020-10-01 05:10:00|2363.2|2359.7|2363.4|2359.9|2364|2360.5|2361.7|2358.2|168
1601529300000|2020-10-01 05:15:00|2363.5|2360|2363.6|2360.1|2365.3|2361.8|2362.5|2359|176
1601529600000|2020-10-01 05:20:00|2363.8|2360.3|2364.3|2360.8|2365|2361.5|2363.4|2359.9|118
1601529900000|2020-10-01 05:25:00|2364.4|2360.9|2366.8|2363.3|2367.1|2363.6|2364.2|2360.7|179
1601530200000|2020-10-01 05:30:00|2366.9|2363.4|2369.8|2366.3|2373.9|2370.4|2366.5|2363|288
1601530500000|2020-10-01 05:35:00|2369.7|2366.2|2371.2|2367.7|2371.7|2368.2|2368.9|2365.4|229
1601530800000|2020-10-01 05:40:00|2371.3|2367.8|2374.5|2371|2375.9|2372.9|2370|2366.5|241
1601531100000|2020-10-01 05:45:00|2374.6|2371.1|2374.8|2371.3|2375.5|2372|2371.5|2368.7|397
1601531400000|2020-10-01 05:50:00|2374.9|2371.4|2366.2|2362.7|2375.1|2371.6|2365.6|2362.1|261
1601531700000|2020-10-01 05:55:00|2366|2362.5|2367|2363.5|2370|2366.5|2366|2362.5|208
1601532000000|2020-10-01 06:00:00|2367.6|2364.1|2371.4|2367.9|2372.1|2368.6|2367.3|2363.8|502
1601532300000|2020-10-01 06:05:00|2371.3|2367.8|2369.6|2366.1|2373.6|2370.3|2368.6|2365.3|488
1601532600000|2020-10-01 06:10:00|2369.2|2365.7|2372.2|2368.7|2372.3|2368.8|2366.9|2363.4|457
1601532900000|2020-10-01 06:15:00|2372.1|2368.6|2379.8|2376.3|2385|2381.5|2371.7|2368.2|680
1601533200000|2020-10-01 06:20:00|2379.6|2376.1|2378.2|2374.7|2381.8|2378.3|2378.2|2374.7|305
1601533500000|2020-10-01 06:25:00|2378.3|2374.8|2380|2376.5|2383.1|2379.6|2376.7|2373.2|298
1601533800000|2020-10-01 06:30:00|2379.8|2376.3|2386.6|2383.1|2387.3|2383.8|2378.8|2375.3|453
1601534100000|2020-10-01 06:35:00|2386.5|2383|2381.5|2378|2390.2|2386.7|2378.9|2376|596
1601534400000|2020-10-01 06:40:00|2381.6|2378.1|2377.6|2374.1|2382.2|2378.7|2376.9|2373.4|463
1601534700000|2020-10-01 06:45:00|2377.7|2374.2|2376.7|2373.2|2378.1|2374.6|2374.7|2371.5|344
1601535000000|2020-10-01 06:50:00|2376.6|2373.1|2373|2369.5|2377|2373.5|2372.9|2369.4|327
1601535300000|2020-10-01 06:55:00|2372.9|2369.4|2372.9|2369.4|2377.7|2374.2|2372.8|2369.3|458
1601535600000|2020-10-01 07:00:00|2372.7|2369.2|2380.1|2376.6|2381.4|2378.5|2372.2|2368.9|831
1601535900000|2020-10-01 07:05:00|2379.9|2376.4|2378|2374.5|2383.8|2380.3|2377.7|2374.5|520
1601536200000|2020-10-01 07:10:00|2377.9|2374.4|2378.9|2375.4|2380.7|2377.9|2376.9|2373.8|425
1601536500000|2020-10-01 07:15:00|2378.5|2375|2378.3|2374.8|2380.6|2377.9|2377|2374|444
1601536800000|2020-10-01 07:20:00|2378.4|2374.9|2372.3|2370.3|2379.8|2377|2372.3|2369.7|591
1601537100000|2020-10-01 07:25:00|2372.4|2370.4|2367.4|2363.9|2373.6|2371.6|2367.3|2363.8|580
1601537400000|2020-10-01 07:30:00|2367.3|2363.8|2363.5|2360|2368.5|2365.6|2360.2|2357.3|671
1601537700000|2020-10-01 07:35:00|2363.4|2359.9|2361.2|2357.7|2363.6|2360.9|2357.4|2354.4|641
1601538000000|2020-10-01 07:40:00|2361.1|2357.6|2362.2|2358.7|2364|2361.2|2359.1|2355.6|691
1601538300000|2020-10-01 07:45:00|2361.9|2358.4|2368.2|2364.7|2369.1|2366.6|2360.9|2357.9|539
1601538600000|2020-10-01 07:50:00|2368.3|2364.8|2367.3|2363.8|2368.4|2365.6|2364.4|2361.7|410
1601538900000|2020-10-01 07:55:00|2367.2|2363.7|2368.4|2366.4|2370|2367.3|2366.7|2363.7|369
1601539200000|2020-10-01 08:00:00|2368.5|2366.5|2365.4|2363.4|2369.3|2367.3|2364.8|2362.8|446
1601539500000|2020-10-01 08:05:00|2365.6|2363.6|2366.8|2364.8|2369.1|2366.9|2365.1|2363.1|470
1601539800000|2020-10-01 08:10:00|2367|2365|2370.5|2368.5|2373|2370.1|2364.8|2362|635
1601540100000|2020-10-01 08:15:00|2370.7|2368.7|2369.7|2366.2|2372.6|2370|2368.8|2366.2|504
1601540400000|2020-10-01 08:20:00|2369.9|2366.4|2370.7|2368.7|2373.2|2370.5|2369.2|2366.4|495
1601540700000|2020-10-01 08:25:00|2371.6|2368.1|2368|2366|2373.1|2370.5|2367.6|2364.9|461
1601541000000|2020-10-01 08:30:00|2368.2|2366.2|2359.5|2357.5|2369|2366.2|2358.9|2356|589
1601541300000|2020-10-01 08:35:00|2359.9|2356.4|2355.3|2351.8|2361.7|2358.9|2353.9|2351|598
1601541600000|2020-10-01 08:40:00|2355.4|2351.9|2357.4|2353.9|2358.9|2356.5|2353.1|2350.4|579
1601541900000|2020-10-01 08:45:00|2357.2|2353.7|2357.9|2354.4|2360.9|2357.8|2356.5|2353.7|523
1601542200000|2020-10-01 08:50:00|2358|2354.5|2357.9|2354.4|2359.8|2356.9|2356.2|2353.3|362
1601542500000|2020-10-01 08:55:00|2358|2354.5|2358.1|2354.6|2359.1|2355.6|2356.4|2352.9|383
1601542800000|2020-10-01 09:00:00|2358|2354.5|2361.8|2358.3|2362.8|2359.3|2357.3|2354.1|566
1601543100000|2020-10-01 09:05:00|2361.9|2358.4|2363.9|2361.9|2365.7|2363.2|2360.6|2357.2|557
1601543400000|2020-10-01 09:10:00|2364|2362|2364.6|2362.6|2366.4|2363.8|2363.6|2360.6|449
1601543700000|2020-10-01 09:15:00|2364.4|2362.4|2365.5|2362|2369.8|2366.9|2364.2|2361.5|447
1601544000000|2020-10-01 09:20:00|2365.6|2362.1|2362.6|2359.1|2366.7|2364|2361.3|2358.3|443
1601544300000|2020-10-01 09:25:00|2362.7|2359.2|2362.9|2359.4|2363.7|2360.9|2360.7|2358|317
1601544600000|2020-10-01 09:30:00|2362.8|2359.3|2363.6|2360.1|2365.4|2362.2|2362|2359.2|442
1601544900000|2020-10-01 09:35:00|2363.4|2359.9|2366.8|2363.3|2368.2|2365.6|2363.1|2359.6|437
1601545200000|2020-10-01 09:40:00|2366.7|2363.2|2367.1|2363.6|2368.2|2364.7|2364.7|2361.6|394
1601545500000|2020-10-01 09:45:00|2367.2|2363.7|2368.3|2364.8|2369.9|2366.6|2365.3|2361.9|429
1601545800000|2020-10-01 09:50:00|2368.4|2364.9|2372.3|2368.8|2373.1|2369.9|2367.3|2363.8|440
1601546100000|2020-10-01 09:55:00|2372.2|2368.7|2374.7|2371.2|2375.8|2372.7|2371.8|2368.7|491
1601546400000|2020-10-01 10:00:00|2374.2|2370.7|2372.5|2370.5|2376.4|2373.4|2372.5|2369.4|481
1601546700000|2020-10-01 10:05:00|2373.1|2369.6|2371|2367.5|2374.8|2372|2369.9|2367|316
1601547000000|2020-10-01 10:10:00|2371.1|2367.6|2366.4|2362.9|2372|2369.1|2365|2362.2|322
1601547300000|2020-10-01 10:15:00|2366.6|2363.1|2363|2359.5|2368.8|2365.9|2361.7|2358.9|514
1601547600000|2020-10-01 10:20:00|2363.1|2359.6|2365.7|2362.2|2369.5|2366.7|2362.5|2359.6|424
1601547900000|2020-10-01 10:25:00|2365.4|2361.9|2369.8|2366.3|2370.4|2367.9|2365|2361.9|461
1601548200000|2020-10-01 10:30:00|2369.2|2365.7|2365.5|2363.5|2369.8|2367.1|2365.1|2361.8|407
1601548500000|2020-10-01 10:35:00|2366.1|2362.6|2363.4|2359.9|2366.2|2363.1|2361.8|2358.5|434
1601548800000|2020-10-01 10:40:00|2362.8|2359.3|2364.5|2361|2364.8|2361.3|2361.5|2358|438
1601549100000|2020-10-01 10:45:00|2364.6|2361.1|2363.4|2359.9|2365|2361.5|2361.6|2358.1|385
1601549400000|2020-10-01 10:50:00|2363.7|2360.2|2363.9|2360.4|2365.5|2362|2361.4|2358.6|460
1601549700000|2020-10-01 10:55:00|2363.8|2360.3|2367.1|2363.6|2369.4|2366.2|2363.2|2360.3|436
1601550000000|2020-10-01 11:00:00|2367|2363.5|2362.1|2358.6|2367.6|2364.4|2360.3|2357.8|470
1601550300000|2020-10-01 11:05:00|2362.4|2358.9|2363.1|2359.6|2364.1|2361.1|2360.4|2357.5|477
1601550600000|2020-10-01 11:10:00|2363.2|2359.7|2367.2|2363.7|2368|2364.9|2361.8|2358.7|673
1601550900000|2020-10-01 11:15:00|2367.3|2363.8|2371.4|2367.9|2373|2369.5|2366.3|2363.6|660
1601551200000|2020-10-01 11:20:00|2371.3|2367.8|2364.2|2360.7|2372.1|2368.6|2362.9|2360.1|406
1601551500000|2020-10-01 11:25:00|2364.4|2360.9|2365.6|2362.1|2366|2363.2|2362.7|2360|300
1601551800000|2020-10-01 11:30:00|2365.3|2361.8|2374.1|2370.6|2375.4|2371.9|2364.8|2361.5|597
1601552100000|2020-10-01 11:35:00|2374.2|2370.7|2374.9|2371.4|2377.4|2373.9|2373.3|2369.8|660
1601552400000|2020-10-01 11:40:00|2374.8|2371.3|2377.3|2373.8|2377.5|2374.6|2373.4|2370.3|494
1601552700000|2020-10-01 11:45:00|2377.2|2373.7|2383.7|2380.2|2387.8|2384.3|2377|2373.6|807
1601553000000|2020-10-01 11:50:00|2383.5|2380|2382.4|2378.9|2383.8|2380.9|2379.8|2376.3|518
1601553300000|2020-10-01 11:55:00|2382.5|2379|2385.2|2381.7|2387.9|2384.5|2382.3|2378.8|617
1601553600000|2020-10-01 12:00:00|2385.1|2381.6|2381.9|2378.4|2387.3|2384.6|2380.2|2376.7|771
1601553900000|2020-10-01 12:05:00|2382|2378.5|2371.9|2369.9|2382.9|2380|2371.7|2368.7|588
1601554200000|2020-10-01 12:10:00|2371.8|2369.8|2371.6|2369.6|2375|2371.7|2368|2365.1|543
1601554500000|2020-10-01 12:15:00|2371.5|2369.5|2376|2374|2376.6|2374.3|2368.7|2365.8|527
1601554800000|2020-10-01 12:20:00|2376.1|2374.1|2392|2388.5|2392.3|2389.4|2376|2373.8|921
1601555100000|2020-10-01 12:25:00|2391|2389|2386.9|2383.4|2392.5|2389.8|2384.3|2381.5|672
1601555400000|2020-10-01 12:30:00|2386.8|2383.3|2383.8|2380.3|2389.5|2386|2378.4|2374.9|973
1601555700000|2020-10-01 12:35:00|2383.9|2380.4|2385.3|2381.8|2390.8|2388.1|2381.2|2378.6|950
1601556000000|2020-10-01 12:40:00|2385.5|2382|2383.8|2380.3|2386.9|2384.2|2381.6|2378.1|801
1601556300000|2020-10-01 12:45:00|2383.9|2380.4|2375.3|2371.8|2384.3|2380.8|2373.7|2370.8|718
1601556600000|2020-10-01 12:50:00|2375.4|2371.9|2372.6|2369.1|2377|2374.2|2370.9|2367.9|761
1601556900000|2020-10-01 12:55:00|2371.9|2369.9|2368.9|2366.9|2374.6|2371.2|2368.4|2366.2|652
1601557200000|2020-10-01 13:00:00|2369.9|2366.4|2367.4|2365.4|2375.2|2371.7|2366.1|2362.7|993
1601557500000|2020-10-01 13:05:00|2367.3|2365.3|2363.3|2359.8|2371.1|2367.8|2356.5|2353|1259
1601557800000|2020-10-01 13:10:00|2362.7|2360.7|2364.2|2360.7|2366.9|2364.1|2360.1|2357|839
1601558100000|2020-10-01 13:15:00|2364.1|2360.6|2361.5|2359.5|2367.4|2365.1|2359.8|2357.1|936
1601558400000|2020-10-01 13:20:00|2361|2359|2362.1|2360.1|2363.9|2361.3|2357.8|2355.5|947
1601558700000|2020-10-01 13:25:00|2362|2360|2366.9|2364.9|2367.8|2365.4|2359.3|2357.3|878
1601559000000|2020-10-01 13:30:00|2367.1|2365.1|2368.2|2364.7|2373.5|2370.5|2362.1|2359.3|1172
1601559300000|2020-10-01 13:35:00|2367.6|2365.6|2366.5|2364.5|2370.3|2367.6|2364|2361.5|827
1601559600000|2020-10-01 13:40:00|2366.4|2364.4|2363.7|2360.2|2368.7|2366.2|2362.7|2359.6|866
1601559900000|2020-10-01 13:45:00|2363.4|2359.9|2363.6|2360.1|2364.8|2362.3|2353.2|2350.3|1196
1601560200000|2020-10-01 13:50:00|2363.4|2359.9|2359.1|2355.6|2365.4|2362.5|2355.6|2353.2|997
1601560500000|2020-10-01 13:55:00|2359.2|2355.7|2356.9|2353.4|2361.5|2358.8|2354.3|2350.9|679
1601560800000|2020-10-01 14:00:00|2357.2|2353.7|2348.8|2346.8|2366.8|2364.1|2345|2341.5|1354
1601561100000|2020-10-01 14:05:00|2348.9|2346.9|2350.3|2348.3|2351.4|2348.5|2340.6|2337.1|1244
1601561400000|2020-10-01 14:10:00|2350.9|2347.4|2357.9|2355.9|2358.7|2356|2343.5|2340.9|1040
1601561700000|2020-10-01 14:15:00|2357.8|2355.8|2363.7|2361.7|2365.5|2362.7|2352.6|2350.4|1107
1601562000000|2020-10-01 14:20:00|2363.9|2361.9|2356.4|2352.9|2365.7|2363.1|2352.7|2349.8|984
1601562300000|2020-10-01 14:25:00|2355.5|2353.5|2352.4|2350.4|2356|2353.5|2345.4|2343.3|1097
1601562600000|2020-10-01 14:30:00|2352.3|2350.3|2361.3|2359.3|2361.6|2359.6|2350|2347.9|959
1601562900000|2020-10-01 14:35:00|2360.7|2358.7|2366.6|2364.6|2366.9|2364.6|2359.1|2356.9|795
1601563200000|2020-10-01 14:40:00|2367.1|2365.1|2375.7|2372.2|2382|2378.5|2366.9|2364.9|862
1601563500000|2020-10-01 14:45:00|2375.2|2373.2|2378.7|2376.7|2381.9|2378.9|2372.6|2370.5|1028
1601563800000|2020-10-01 14:50:00|2379.5|2376|2378.5|2376.5|2380.6|2378.2|2374.3|2371.8|1094
1601564100000|2020-10-01 14:55:00|2378.6|2376.6|2382.6|2380.6|2382.6|2380.6|2376.7|2374.7|976
1601564400000|2020-10-01 15:00:00|2382.7|2380.7|2384.3|2380.8|2385.7|2382.7|2378.3|2374.9|998
1601564700000|2020-10-01 15:05:00|2384.4|2380.9|2388.3|2384.8|2390.7|2387.5|2381.6|2378.8|989
1601565000000|2020-10-01 15:10:00|2388.4|2384.9|2391|2389|2392.7|2390.4|2382.7|2380.5|990
1601565300000|2020-10-01 15:15:00|2391.1|2389.1|2396.6|2394.6|2402.2|2399|2389.8|2386.9|1118
1601565600000|2020-10-01 15:20:00|2396.4|2394.4|2395.1|2393.1|2398.1|2395.2|2390.8|2388|1092
1601565900000|2020-10-01 15:25:00|2395|2393|2407.4|2403.9|2407.4|2403.9|2394.9|2392.4|989
1601566200000|2020-10-01 15:30:00|2407.5|2404|2406|2404|2407.7|2405.1|2400.6|2397.1|945
1601566500000|2020-10-01 15:35:00|2406.1|2404.1|2406.1|2402.6|2408.9|2406.9|2402.3|2399.8|893
1601566800000|2020-10-01 15:40:00|2405.1|2403.1|2412.7|2409.2|2412.7|2409.3|2404.3|2400.9|880
1601567100000|2020-10-01 15:45:00|2412.3|2410.3|2409|2405.5|2415|2411.5|2404.3|2401|808
1601567400000|2020-10-01 15:50:00|2408.8|2405.3|2411.9|2409.9|2414|2410.9|2407|2404.2|628
1601567700000|2020-10-01 15:55:00|2411.7|2409.7|2414.1|2410.6|2414.4|2411.4|2407.3|2404.7|746
1601568000000|2020-10-01 16:00:00|2412.6|2409.7|2401|2397.5|2416.8|2414.1|2399.4|2396.6|1075
1601568300000|2020-10-01 16:05:00|2400.6|2397.1|2401.6|2398.1|2405.1|2401.8|2398.4|2395.8|1020
1601568600000|2020-10-01 16:10:00|2401.8|2398.3|2404.8|2401.3|2405.8|2403.1|2398.6|2395.7|933
1601568900000|2020-10-01 16:15:00|2404.7|2401.2|2397.3|2393.8|2405.1|2401.6|2394.2|2390.7|1024
1601569200000|2020-10-01 16:20:00|2397.5|2394|2400.6|2397.1|2403.7|2401.7|2396.6|2393.6|975
1601569500000|2020-10-01 16:25:00|2400.7|2397.2|2401.2|2397.7|2403.4|2400.3|2398.2|2395|728
1601569800000|2020-10-01 16:30:00|2401.1|2397.6|2397|2393.5|2401.4|2398.4|2394.5|2391.9|791
1601570100000|2020-10-01 16:35:00|2397.1|2393.6|2399.1|2397.1|2399.9|2397.1|2393.2|2390.5|799
1601570400000|2020-10-01 16:40:00|2399.9|2396.4|2399.4|2397.4|2401.8|2398.9|2397|2394.5|628
1601570700000|2020-10-01 16:45:00|2400.1|2396.6|2404.1|2400.6|2405.1|2402.4|2397.4|2394.8|680
1601571000000|2020-10-01 16:50:00|2404.2|2400.7|2403.7|2400.2|2406.1|2403.2|2402.6|2399.9|561
1601571300000|2020-10-01 16:55:00|2403|2401|2401.7|2399.7|2403.9|2401.3|2396.6|2393.9|678
1601571600000|2020-10-01 17:00:00|2402.6|2399.1|2404.7|2402.7|2405.9|2403.1|2399.9|2397.2|588
1601571900000|2020-10-01 17:05:00|2404.6|2402.6|2411.1|2407.6|2411.9|2409|2404.6|2402.3|642
1601572200000|2020-10-01 17:10:00|2411.2|2407.7|2413.7|2410.2|2416.6|2414|2410.5|2407.6|750
1601572500000|2020-10-01 17:15:00|2413.6|2410.1|2413.6|2411.6|2418.4|2416|2411.5|2408.8|950
1601572800000|2020-10-01 17:20:00|2413.4|2411.4|2412.2|2408.7|2417.6|2415.6|2410.9|2408.3|820
1601573100000|2020-10-01 17:25:00|2411.8|2408.3|2407|2405|2412.1|2409|2406.6|2403.8|836
1601573400000|2020-10-01 17:30:00|2407.6|2404.1|2405.6|2402.1|2410.7|2408|2404|2400.9|655
1601573700000|2020-10-01 17:35:00|2405.5|2402|2402.1|2400.1|2407.1|2404.4|2402|2399.1|615
1601574000000|2020-10-01 17:40:00|2402.8|2399.3|2399.5|2396|2404.4|2401.8|2396.9|2393.5|817
1601574300000|2020-10-01 17:45:00|2399.6|2396.1|2399.7|2397.7|2401|2398.5|2397.6|2395.1|612
1601574600000|2020-10-01 17:50:00|2400|2398|2400.3|2398.3|2401.9|2399.1|2396.4|2394.1|513
1601574900000|2020-10-01 17:55:00|2400.2|2398.2|2392|2388.5|2400.3|2398.2|2389.7|2386.2|510
1601575200000|2020-10-01 18:00:00|2392.1|2388.6|2385.7|2383.7|2398|2395.1|2381.9|2378.7|1314
1601575500000|2020-10-01 18:05:00|2385.6|2383.6|2376.9|2374.9|2386.2|2384.2|2376.9|2374.5|1083
1601575800000|2020-10-01 18:10:00|2377.1|2375.1|2380|2378|2382.1|2379.8|2372.2|2368.7|1025
1601576100000|2020-10-01 18:15:00|2379.9|2377.9|2383.1|2381.1|2384.1|2381.3|2378.8|2375.9|859
1601576400000|2020-10-01 18:20:00|2383.3|2381.3|2386.1|2382.6|2386.6|2383.9|2382.3|2379.4|744
1601576700000|2020-10-01 18:25:00|2386.2|2382.7|2391.1|2389.1|2393.4|2390.5|2384.1|2381.3|687
1601577000000|2020-10-01 18:30:00|2391|2389|2391.3|2389.3|2393.4|2391.1|2390.2|2387.5|440
1601577300000|2020-10-01 18:35:00|2391.2|2389.2|2390.8|2388.8|2392.6|2390.2|2389.2|2386.5|388
1601577600000|2020-10-01 18:40:00|2390.9|2388.9|2391.8|2389.8|2392|2390|2388.6|2386.6|411
1601577900000|2020-10-01 18:45:00|2391.7|2389.7|2395.2|2393.2|2396.8|2394.8|2390.7|2388.3|502
1601578200000|2020-10-01 18:50:00|2395.3|2393.3|2397|2395|2397.4|2395.4|2394|2391.3|530
1601578500000|2020-10-01 18:55:00|2396.5|2394.5|2397.4|2395.4|2398.3|2395.7|2395.5|2392.4|495
1601578800000|2020-10-01 19:00:00|2397.2|2395.2|2398.4|2394.9|2401|2399|2395.7|2393|582
1601579100000|2020-10-01 19:05:00|2397.8|2395.8|2396.1|2394.1|2402.1|2399.6|2396|2393.2|534
1601579400000|2020-10-01 19:10:00|2396.4|2394.4|2395.5|2393.5|2398|2395.3|2394.1|2391.7|495
1601579700000|2020-10-01 19:15:00|2395.6|2393.6|2390.3|2388.3|2396.2|2393.9|2390.2|2388.2|528
1601580000000|2020-10-01 19:20:00|2390.2|2388.2|2386.2|2384.2|2390.8|2388.8|2385.5|2382.7|501
1601580300000|2020-10-01 19:25:00|2386.3|2384.3|2387.7|2384.2|2388.8|2386.8|2384.9|2382.2|506
1601580600000|2020-10-01 19:30:00|2387.1|2385.1|2384.2|2382.2|2389.8|2387.1|2383.3|2380.5|608
1601580900000|2020-10-01 19:35:00|2384|2382|2382.9|2379.4|2384.6|2382.3|2378.8|2376|562
1601581200000|2020-10-01 19:40:00|2383|2379.5|2383.6|2381.6|2384.9|2382.1|2380|2377.3|415
1601581500000|2020-10-01 19:45:00|2383.7|2381.7|2382.2|2380.2|2384.5|2381.7|2379.9|2377.1|420
1601581800000|2020-10-01 19:50:00|2382.3|2380.3|2380.4|2376.9|2385.2|2382.5|2380.1|2376.9|443
1601582100000|2020-10-01 19:55:00|2380.5|2377|2375|2371.5|2380.7|2377.9|2374.8|2371.5|476
1601582400000|2020-10-01 20:00:00|2375.1|2371.6|2381.2|2379.2|2382.8|2379.9|2374.6|2371.6|246
1601582700000|2020-10-01 20:05:00|2381.3|2379.3|2382.3|2378.8|2382.7|2379.9|2381.1|2378|157
1601583000000|2020-10-01 20:10:00|2382.1|2378.6|2380.2|2378.2|2382.3|2379.7|2379.3|2376.4|222
1601583300000|2020-10-01 20:15:00|2380.3|2378.3|2377.9|2374.4|2380.6|2378.3|2375.2|2371.8|265
1601583600000|2020-10-01 20:20:00|2377.8|2374.3|2377.4|2375.4|2378.5|2375.5|2376|2372.6|219
1601583900000|2020-10-01 20:25:00|2378.1|2374.6|2379|2377|2380|2377.2|2377.2|2374.5|164
1601584200000|2020-10-01 20:30:00|2379.9|2376.4|2379.3|2375.8|2380.4|2377.7|2377.5|2374.7|174
1601584500000|2020-10-01 20:35:00|2379.2|2375.7|2379.9|2376.4|2379.9|2377.1|2376.3|2373.5|173
1601584800000|2020-10-01 20:40:00|2379.6|2376.1|2378.6|2376.6|2380.9|2378.1|2377.4|2374.8|190
1601585100000|2020-10-01 20:45:00|2379.4|2375.9|2373.9|2370.4|2382.9|2379.4|2373.1|2369.2|337
1601585400000|2020-10-01 20:50:00|2374.7|2369.2|2379.6|2376.1|2380.4|2376.9|2373.7|2369|282
1601585700000|2020-10-01 20:55:00|2379.4|2375.9|2383.9|2377.2|2383.9|2377.3|2375.6|2371.3|307
1601589600000|2020-10-01 22:00:00|2380.9|2377.4|2376.8|2373.3|2382.4|2377.5|2376.7|2373.2|131
1601589900000|2020-10-01 22:05:00|2376.9|2373.4|2378.3|2374.8|2382.1|2378.6|2376.8|2373.3|140
1601590200000|2020-10-01 22:10:00|2378.4|2374.9|2381.1|2377.6|2381.2|2377.8|2378.4|2374.9|110
1601590500000|2020-10-01 22:15:00|2381.2|2377.7|2391.4|2387.9|2392.6|2389.1|2380.7|2377.2|223
1601590800000|2020-10-01 22:20:00|2391.3|2387.8|2393.4|2389.9|2395.1|2390.8|2390.5|2386.5|117
1601591100000|2020-10-01 22:25:00|2393.5|2390|2386.8|2383.3|2395|2390.8|2386.4|2382.9|222
1601591400000|2020-10-01 22:30:00|2388|2382.8|2388.2|2384.7|2388.5|2385|2385.6|2381.8|198
1601591700000|2020-10-01 22:35:00|2388.1|2384.6|2386.8|2383.3|2389.8|2386.3|2386.4|2382.9|164
1601592000000|2020-10-01 22:40:00|2386.9|2383.4|2387|2383.5|2389.2|2385.7|2386|2382.5|183
1601592300000|2020-10-01 22:45:00|2386.9|2383.4|2385.3|2381.8|2387.4|2383.7|2384.9|2381.4|140
1601592600000|2020-10-01 22:50:00|2384.9|2381.4|2385.6|2382.1|2386.4|2382.9|2384.9|2381.4|78
1601592900000|2020-10-01 22:55:00|2385.7|2382.2|2385|2381.5|2385.8|2382.3|2384.4|2380.9|83
1601593200000|2020-10-01 23:00:00|2385.2|2381.7|2384.9|2381.4|2386.1|2382.6|2384.5|2381|100
1601593500000|2020-10-01 23:05:00|2384.8|2381.3|2383.8|2380.3|2385.8|2382.3|2383.6|2380.1|80
1601593800000|2020-10-01 23:10:00|2383.7|2380.2|2383.6|2380.1|2384.2|2380.7|2382.3|2378.8|94
1601594100000|2020-10-01 23:15:00|2383.4|2379.9|2385|2381.5|2385.9|2382.4|2383.3|2379.8|81
1601594400000|2020-10-01 23:20:00|2385.2|2381.7|2385|2381.5|2385.3|2381.8|2383.3|2379.8|96
1601594700000|2020-10-01 23:25:00|2384.8|2381.3|2384.5|2381|2386.1|2382.6|2384.3|2380.8|98
1601595000000|2020-10-01 23:30:00|2385.1|2381.6|2384|2380.5|2385.9|2382.4|2383.7|2380.2|98
1601595300000|2020-10-01 23:35:00|2383.9|2380.4|2385.1|2381.6|2385.5|2382|2383.8|2380.3|64
1601595600000|2020-10-01 23:40:00|2385|2381.5|2383.4|2379.9|2385.6|2382.1|2383.4|2379.9|83
1601595900000|2020-10-01 23:45:00|2383.6|2380.1|2382.3|2378.8|2384.5|2381|2382.2|2378.7|110
1601596200000|2020-10-01 23:50:00|2382.2|2378.7|2382|2378.5|2382.7|2379.2|2376.1|2372.2|229
1601596500000|2020-10-01 23:55:00|2381.8|2378.3|2382.9|2379.4|2384.5|2381|2381.1|2377.6|156
1601510400000|2020-10-01 00:00:00|2337.6|2334.1|2334.1|2330.6|2338.4|2334.9|2331.8|2328.7|409
1601510700000|2020-10-01 00:05:00|2334.2|2330.7|2337.6|2334.1|2339.7|2336.2|2334.2|2330.7|373
1601511000000|2020-10-01 00:10:00|2337.4|2333.9|2338.4|2334.9|2339.6|2336.5|2337.2|2333.7|225
1601511300000|2020-10-01 00:15:00|2338.1|2334.6|2340.7|2337.2|2342|2338.5|2337.9|2334.4|341
1601511600000|2020-10-01 00:20:00|2340.8|2337.3|2337.4|2333.9|2342|2338.5|2337.4|2333.9|300
1601511900000|2020-10-01 00:25:00|2337.2|2333.7|2333.3|2329.8|2337.8|2334.8|2332.9|2329.4|279
1601512200000|2020-10-01 00:30:00|2332.9|2329.4|2330|2326.5|2334.3|2330.8|2329.6|2326.1|249
1601512500000|2020-10-01 00:35:00|2329.9|2326.4|2327.8|2324.3|2331.7|2328.2|2327.6|2324.1|290
1601512800000|2020-10-01 00:40:00|2327.6|2324.1|2328|2324.5|2330.1|2325.8|2326.3|2322.8|254
1601513100000|2020-10-01 00:45:00|2327.9|2324.4|2327.8|2324.3|2328.1|2324.6|2324.7|2319.9|257
1601513400000|2020-10-01 00:50:00|2327.6|2324.1|2329.3|2325.8|2331.7|2327.6|2327.3|2323.8|256
1601513700000|2020-10-01 00:55:00|2329.2|2325.7|2327.4|2323.9|2334.4|2330.9|2326.1|2322.6|392
1601514000000|2020-10-01 01:00:00|2327.3|2323.8|2328.6|2325.1|2330.5|2327|2327.3|2323.8|341
1601514300000|2020-10-01 01:05:00|2328.7|2325.2|2331.3|2327.8|2332.9|2329.4|2328|2324.5|267
1601514600000|2020-10-01 01:10:00|2331.5|2328|2340.4|2336.9|2341.5|2337.5|2330.8|2327.3|469
1601514900000|2020-10-01 01:15:00|2340.6|2337.1|2338.2|2334.7|2341.8|2337.9|2336|2332.8|327
1601515200000|2020-10-01 01:20:00|2337.9|2334.4|2338.5|2335|2338.8|2335.3|2335.8|2332.3|382
1601515500000|2020-10-01 01:25:00|2338.4|2334.9|2344.5|2341|2345.1|2341.6|2337.1|2333.6|347
1601515800000|2020-10-01 01:30:00|2344.6|2341.1|2352.5|2349|2356.1|2352.6|2343.8|2340.3|583
1601516100000|2020-10-01 01:35:00|2352.1|2348.6|2353.6|2350.1|2358.6|2355.1|2351.5|2348|465
1601516400000|2020-10-01 01:40:00|2353.5|2350|2356|2352.5|2358.3|2354.8|2353.1|2349.6|512
1601516700000|2020-10-01 01:45:00|2355.9|2352.4|2349.2|2347.2|2356.4|2352.9|2347.3|2343.8|510
1601517000000|2020-10-01 01:50:00|2349.8|2346.3|2350.7|2347.2|2350.9|2347.9|2346.8|2343.3|284
1601517300000|2020-10-01 01:55:00|2350.4|2346.9|2347.7|2344.2|2352.5|2349|2346.5|2343|360
1601517600000|2020-10-01 02:00:00|2347.4|2343.9|2351.7|2348.2|2353|2349.5|2347.3|2343.8|357
1601517900000|2020-10-01 02:05:00|2351.6|2348.1|2350.6|2347.1|2354.7|2351.2|2350|2346.3|369
1601518200000|2020-10-01 02:10:00|2350.5|2347|2353.9|2350.4|2354.5|2350.7|2349.4|2345.6|335
1601518500000|2020-10-01 02:15:00|2354|2350.5|2355.7|2352.2|2357.4|2353|2352.1|2348.6|327
1601518800000|2020-10-01 02:20:00|2355.5|2352|2354.8|2351.3|2356.4|2352.4|2353.5|2350|237
1601519100000|2020-10-01 02:25:00|2355.4|2351.9|2353.4|2349.9|2359|2355.5|2353.2|2349.7|307
1601519400000|2020-10-01 02:30:00|2353.6|2350.1|2355.9|2352.4|2356.6|2353.1|2351.8|2348.3|274
1601519700000|2020-10-01 02:35:00|2355.7|2352.2|2358.1|2354.6|2360.6|2357.1|2355.3|2351.8|313
1601520000000|2020-10-01 02:40:00|2357.9|2354.4|2358.6|2355.1|2360.1|2356.2|2356.4|2352.9|252
1601520300000|2020-10-01 02:45:00|2358.7|2355.2|2358.6|2355.1|2360.6|2356.6|2357.2|2353.4|189
1601520600000|2020-10-01 02:50:00|2358.3|2354.8|2359.7|2356.2|2360|2356.5|2356.2|2352.7|222
1601520900000|2020-10-01 02:55:00|2359.8|2356.3|2360.4|2356.9|2360.7|2357.2|2356.9|2353.4|205
1601521200000|2020-10-01 03:00:00|2360.3|2356.8|2357.3|2353.8|2361.5|2358|2356.3|2352.7|249
1601521500000|2020-10-01 03:05:00|2357.2|2353.7|2358.6|2355.1|2359.6|2356.1|2355.4|2351.9|215
1601521800000|2020-10-01 03:10:00|2358.7|2355.2|2357.3|2353.8|2359.1|2355.6|2356.5|2353|190
1601522100000|2020-10-01 03:15:00|2357|2353.5|2358|2354.5|2359.8|2356.3|2357|2353.5|157
1601522400000|2020-10-01 03:20:00|2358.6|2355.1|2358|2354.5|2359.2|2355.7|2357.8|2354.3|137
1601522700000|2020-10-01 03:25:00|2358.4|2354.9|2354.1|2350.6|2358.5|2355|2354.1|2350.6|154
1601523000000|2020-10-01 03:30:00|2354.5|2351|2354.3|2350.8|2356.3|2352.8|2353.4|2349.9|176
1601523300000|2020-10-01 03:35:00|2354.4|2350.9|2353.6|2350.1|2354.9|2351.4|2353.3|2349.8|122
1601523600000|2020-10-01 03:40:00|2353.4|2349.9|2357.3|2353.8|2357.3|2353.8|2353.4|2349.9|125
1601523900000|2020-10-01 03:45:00|2357.2|2353.7|2354.3|2350.8|2357.3|2353.8|2353.7|2350.2|153
1601524200000|2020-10-01 03:50:00|2354.1|2350.6|2354.9|2351.4|2355.2|2351.7|2352.1|2348.6|163
1601524500000|2020-10-01 03:55:00|2354.8|2351.3|2356.2|2352.7|2356.9|2353.4|2353.7|2350.2|188
1601524800000|2020-10-01 04:00:00|2356.3|2352.8|2357.1|2353.6|2357.1|2353.6|2354.8|2351.3|126
1601525100000|2020-10-01 04:05:00|2357|2353.5|2357.5|2354|2358.2|2354.7|2356.2|2352.7|144
1601525400000|2020-10-01 04:10:00|2357.1|2353.6|2356.5|2353|2358.7|2355.2|2355|2351.5|140
1601525700000|2020-10-01 04:15:00|2356.4|2352.9|2356.2|2352.7|2357.2|2353.7|2355.8|2352.3|87
1601526000000|2020-10-01 04:20:00|2356.3|2352.8|2356.3|2352.8|2357|2353.5|2354.8|2351.3|133
1601526300000|2020-10-01 04:25:00|2356.2|2352.7|2356|2352.5|2357.1|2353.6|2355.3|2351.8|84
1601526600000|2020-10-01 04:30:00|2356.2|2352.7|2357.1|2353.6|2358.2|2354.7|2356.1|2352.6|109
1601526900000|2020-10-01 04:35:00|2357|2353.5|2358.3|2354.8|2358.4|2354.9|2357|2353.5|71
1601527200000|2020-10-01 04:40:00|2358.1|2354.6|2364.5|2361|2367.8|2364.3|2358.1|2354.6|355
1601527500000|2020-10-01 04:45:00|2364.6|2361.1|2367.4|2363.9|2367.6|2364.1|2362.5|2359|337
1601527800000|2020-10-01 04:50:00|2367.3|2363.8|2364|2360.5|2367.3|2363.8|2363.9|2360.4|240
1601528100000|2020-10-01 04:55:00|2363.8|2360.3|2364.1|2360.6|2368.1|2364.6|2363.6|2360.1|291
1601528400000|2020-10-01 05:00:00|2363.8|2360.3|2363.8|2360.3|2365.3|2361.8|2362.2|2358.7|235
1601528700000|2020-10-01 05:05:00|2363.9|2360.4|2363.3|2359.8|2365|2361.5|2363|2359.5|134
1601529000000|2020-10-01 05:10:00|2363.2|2359.7|2363.4|2359.9|2364|2360.5|2361.7|2358.2|168
1601529300000|2020-10-01 05:15:00|2363.5|2360|2363.6|2360.1|2365.3|2361.8|2362.5|2359|176
1601529600000|2020-10-01 05:20:00|2363.8|2360.3|2364.3|2360.8|2365|2361.5|2363.4|2359.9|118
1601529900000|2020-10-01 05:25:00|2364.4|2360.9|2366.8|2363.3|2367.1|2363.6|2364.2|2360.7|179
1601530200000|2020-10-01 05:30:00|2366.9|2363.4|2369.8|2366.3|2373.9|2370.4|2366.5|2363|288
1601530500000|2020-10-01 05:35:00|2369.7|2366.2|2371.2|2367.7|2371.7|2368.2|2368.9|2365.4|229
1601530800000|2020-10-01 05:40:00|2371.3|2367.8|2374.5|2371|2375.9|2372.9|2370|2366.5|241
1601531100000|2020-10-01 05:45:00|2374.6|2371.1|2374.8|2371.3|2375.5|2372|2371.5|2368.7|397
1601531400000|2020-10-01 05:50:00|2374.9|2371.4|2366.2|2362.7|2375.1|2371.6|2365.6|2362.1|261
1601531700000|2020-10-01 05:55:00|2366|2362.5|2367|2363.5|2370|2366.5|2366|2362.5|208
1601532000000|2020-10-01 06:00:00|2367.6|2364.1|2371.4|2367.9|2372.1|2368.6|2367.3|2363.8|502
1601532300000|2020-10-01 06:05:00|2371.3|2367.8|2369.6|2366.1|2373.6|2370.3|2368.6|2365.3|488
1601532600000|2020-10-01 06:10:00|2369.2|2365.7|2372.2|2368.7|2372.3|2368.8|2366.9|2363.4|457
1601532900000|2020-10-01 06:15:00|2372.1|2368.6|2379.8|2376.3|2385|2381.5|2371.7|2368.2|680
1601533200000|2020-10-01 06:20:00|2379.6|2376.1|2378.2|2374.7|2381.8|2378.3|2378.2|2374.7|305
1601533500000|2020-10-01 06:25:00|2378.3|2374.8|2380|2376.5|2383.1|2379.6|2376.7|2373.2|298
1601533800000|2020-10-01 06:30:00|2379.8|2376.3|2386.6|2383.1|2387.3|2383.8|2378.8|2375.3|453
1601534100000|2020-10-01 06:35:00|2386.5|2383|2381.5|2378|2390.2|2386.7|2378.9|2376|596
1601534400000|2020-10-01 06:40:00|2381.6|2378.1|2377.6|2374.1|2382.2|2378.7|2376.9|2373.4|463
1601534700000|2020-10-01 06:45:00|2377.7|2374.2|2376.7|2373.2|2378.1|2374.6|2374.7|2371.5|344
1601535000000|2020-10-01 06:50:00|2376.6|2373.1|2373|2369.5|2377|2373.5|2372.9|2369.4|327
1601535300000|2020-10-01 06:55:00|2372.9|2369.4|2372.9|2369.4|2377.7|2374.2|2372.8|2369.3|458
1601535600000|2020-10-01 07:00:00|2372.7|2369.2|2380.1|2376.6|2381.4|2378.5|2372.2|2368.9|831
1601535900000|2020-10-01 07:05:00|2379.9|2376.4|2378|2374.5|2383.8|2380.3|2377.7|2374.5|520
1601536200000|2020-10-01 07:10:00|2377.9|2374.4|2378.9|2375.4|2380.7|2377.9|2376.9|2373.8|425
1601536500000|2020-10-01 07:15:00|2378.5|2375|2378.3|2374.8|2380.6|2377.9|2377|2374|444
1601536800000|2020-10-01 07:20:00|2378.4|2374.9|2372.3|2370.3|2379.8|2377|2372.3|2369.7|591
1601537100000|2020-10-01 07:25:00|2372.4|2370.4|2367.4|2363.9|2373.6|2371.6|2367.3|2363.8|580
1601537400000|2020-10-01 07:30:00|2367.3|2363.8|2363.5|2360|2368.5|2365.6|2360.2|2357.3|671
1601537700000|2020-10-01 07:35:00|2363.4|2359.9|2361.2|2357.7|2363.6|2360.9|2357.4|2354.4|641
1601538000000|2020-10-01 07:40:00|2361.1|2357.6|2362.2|2358.7|2364|2361.2|2359.1|2355.6|691
1601538300000|2020-10-01 07:45:00|2361.9|2358.4|2368.2|2364.7|2369.1|2366.6|2360.9|2357.9|539
1601538600000|2020-10-01 07:50:00|2368.3|2364.8|2367.3|2363.8|2368.4|2365.6|2364.4|2361.7|410
1601538900000|2020-10-01 07:55:00|2367.2|2363.7|2368.4|2366.4|2370|2367.3|2366.7|2363.7|369
1601539200000|2020-10-01 08:00:00|2368.5|2366.5|2365.4|2363.4|2369.3|2367.3|2364.8|2362.8|446
1601539500000|2020-10-01 08:05:00|2365.6|2363.6|2366.8|2364.8|2369.1|2366.9|2365.1|2363.1|470
1601539800000|2020-10-01 08:10:00|2367|2365|2370.5|2368.5|2373|2370.1|2364.8|2362|635
1601540100000|2020-10-01 08:15:00|2370.7|2368.7|2369.7|2366.2|2372.6|2370|2368.8|2366.2|504
1601540400000|2020-10-01 08:20:00|2369.9|2366.4|2370.7|2368.7|2373.2|2370.5|2369.2|2366.4|495
1601540700000|2020-10-01 08:25:00|2371.6|2368.1|2368|2366|2373.1|2370.5|2367.6|2364.9|461
1601541000000|2020-10-01 08:30:00|2368.2|2366.2|2359.5|2357.5|2369|2366.2|2358.9|2356|589
1601541300000|2020-10-01 08:35:00|2359.9|2356.4|2355.3|2351.8|2361.7|2358.9|2353.9|2351|598
1601541600000|2020-10-01 08:40:00|2355.4|2351.9|2357.4|2353.9|2358.9|2356.5|2353.1|2350.4|579
1601541900000|2020-10-01 08:45:00|2357.2|2353.7|2357.9|2354.4|2360.9|2357.8|2356.5|2353.7|523
1601542200000|2020-10-01 08:50:00|2358|2354.5|2357.9|2354.4|2359.8|2356.9|2356.2|2353.3|362
1601542500000|2020-10-01 08:55:00|2358|2354.5|2358.1|2354.6|2359.1|2355.6|2356.4|2352.9|383
1601542800000|2020-10-01 09:00:00|2358|2354.5|2361.8|2358.3|2362.8|2359.3|2357.3|2354.1|566
1601543100000|2020-10-01 09:05:00|2361.9|2358.4|2363.9|2361.9|2365.7|2363.2|2360.6|2357.2|557
1601543400000|2020-10-01 09:10:00|2364|2362|2364.6|2362.6|2366.4|2363.8|2363.6|2360.6|449
1601543700000|2020-10-01 09:15:00|2364.4|2362.4|2365.5|2362|2369.8|2366.9|2364.2|2361.5|447
1601544000000|2020-10-01 09:20:00|2365.6|2362.1|2362.6|2359.1|2366.7|2364|2361.3|2358.3|443
1601544300000|2020-10-01 09:25:00|2362.7|2359.2|2362.9|2359.4|2363.7|2360.9|2360.7|2358|317
1601544600000|2020-10-01 09:30:00|2362.8|2359.3|2363.6|2360.1|2365.4|2362.2|2362|2359.2|442
1601544900000|2020-10-01 09:35:00|2363.4|2359.9|2366.8|2363.3|2368.2|2365.6|2363.1|2359.6|437
1601545200000|2020-10-01 09:40:00|2366.7|2363.2|2367.1|2363.6|2368.2|2364.7|2364.7|2361.6|394
1601545500000|2020-10-01 09:45:00|2367.2|2363.7|2368.3|2364.8|2369.9|2366.6|2365.3|2361.9|429
1601545800000|2020-10-01 09:50:00|2368.4|2364.9|2372.3|2368.8|2373.1|2369.9|2367.3|2363.8|440
1601546100000|2020-10-01 09:55:00|2372.2|2368.7|2374.7|2371.2|2375.8|2372.7|2371.8|2368.7|491
1601546400000|2020-10-01 10:00:00|2374.2|2370.7|2372.5|2370.5|2376.4|2373.4|2372.5|2369.4|481
1601546700000|2020-10-01 10:05:00|2373.1|2369.6|2371|2367.5|2374.8|2372|2369.9|2367|316
1601547000000|2020-10-01 10:10:00|2371.1|2367.6|2366.4|2362.9|2372|2369.1|2365|2362.2|322
1601547300000|2020-10-01 10:15:00|2366.6|2363.1|2363|2359.5|2368.8|2365.9|2361.7|2358.9|514
1601547600000|2020-10-01 10:20:00|2363.1|2359.6|2365.7|2362.2|2369.5|2366.7|2362.5|2359.6|424
1601547900000|2020-10-01 10:25:00|2365.4|2361.9|2369.8|2366.3|2370.4|2367.9|2365|2361.9|461
1601548200000|2020-10-01 10:30:00|2369.2|2365.7|2365.5|2363.5|2369.8|2367.1|2365.1|2361.8|407
1601548500000|2020-10-01 10:35:00|2366.1|2362.6|2363.4|2359.9|2366.2|2363.1|2361.8|2358.5|434
1601548800000|2020-10-01 10:40:00|2362.8|2359.3|2364.5|2361|2364.8|2361.3|2361.5|2358|438
1601549100000|2020-10-01 10:45:00|2364.6|2361.1|2363.4|2359.9|2365|2361.5|2361.6|2358.1|385
1601549400000|2020-10-01 10:50:00|2363.7|2360.2|2363.9|2360.4|2365.5|2362|2361.4|2358.6|460
1601549700000|2020-10-01 10:55:00|2363.8|2360.3|2367.1|2363.6|2369.4|2366.2|2363.2|2360.3|436
1601550000000|2020-10-01 11:00:00|2367|2363.5|2362.1|2358.6|2367.6|2364.4|2360.3|2357.8|470
1601550300000|2020-10-01 11:05:00|2362.4|2358.9|2363.1|2359.6|2364.1|2361.1|2360.4|2357.5|477
1601550600000|2020-10-01 11:10:00|2363.2|2359.7|2367.2|2363.7|2368|2364.9|2361.8|2358.7|673
1601550900000|2020-10-01 11:15:00|2367.3|2363.8|2371.4|2367.9|2373|2369.5|2366.3|2363.6|660
1601551200000|2020-10-01 11:20:00|2371.3|2367.8|2364.2|2360.7|2372.1|2368.6|2362.9|2360.1|406
1601551500000|2020-10-01 11:25:00|2364.4|2360.9|2365.6|2362.1|2366|2363.2|2362.7|2360|300
1601551800000|2020-10-01 11:30:00|2365.3|2361.8|2374.1|2370.6|2375.4|2371.9|2364.8|2361.5|597
1601552100000|2020-10-01 11:35:00|2374.2|2370.7|2374.9|2371.4|2377.4|2373.9|2373.3|2369.8|660
1601552400000|2020-10-01 11:40:00|2374.8|2371.3|2377.3|2373.8|2377.5|2374.6|2373.4|2370.3|494
1601552700000|2020-10-01 11:45:00|2377.2|2373.7|2383.7|2380.2|2387.8|2384.3|2377|2373.6|807
1601553000000|2020-10-01 11:50:00|2383.5|2380|2382.4|2378.9|2383.8|2380.9|2379.8|2376.3|518
1601553300000|2020-10-01 11:55:00|2382.5|2379|2385.2|2381.7|2387.9|2384.5|2382.3|2378.8|617
1601553600000|2020-10-01 12:00:00|2385.1|2381.6|2381.9|2378.4|2387.3|2384.6|2380.2|2376.7|771
1601553900000|2020-10-01 12:05:00|2382|2378.5|2371.9|2369.9|2382.9|2380|2371.7|2368.7|588
1601554200000|2020-10-01 12:10:00|2371.8|2369.8|2371.6|2369.6|2375|2371.7|2368|2365.1|543
1601554500000|2020-10-01 12:15:00|2371.5|2369.5|2376|2374|2376.6|2374.3|2368.7|2365.8|527
1601554800000|2020-10-01 12:20:00|2376.1|2374.1|2392|2388.5|2392.3|2389.4|2376|2373.8|921
1601555100000|2020-10-01 12:25:00|2391|2389|2386.9|2383.4|2392.5|2389.8|2384.3|2381.5|672
1601555400000|2020-10-01 12:30:00|2386.8|2383.3|2383.8|2380.3|2389.5|2386|2378.4|2374.9|973
1601555700000|2020-10-01 12:35:00|2383.9|2380.4|2385.3|2381.8|2390.8|2388.1|2381.2|2378.6|950
1601556000000|2020-10-01 12:40:00|2385.5|2382|2383.8|2380.3|2386.9|2384.2|2381.6|2378.1|801
1601556300000|2020-10-01 12:45:00|2383.9|2380.4|2375.3|2371.8|2384.3|2380.8|2373.7|2370.8|718
1601556600000|2020-10-01 12:50:00|2375.4|2371.9|2372.6|2369.1|2377|2374.2|2370.9|2367.9|761
1601556900000|2020-10-01 12:55:00|2371.9|2369.9|2368.9|2366.9|2374.6|2371.2|2368.4|2366.2|652
1601557200000|2020-10-01 13:00:00|2369.9|2366.4|2367.4|2365.4|2375.2|2371.7|2366.1|2362.7|993
1601557500000|2020-10-01 13:05:00|2367.3|2365.3|2363.3|2359.8|2371.1|2367.8|2356.5|2353|1259
1601557800000|2020-10-01 13:10:00|2362.7|2360.7|2364.2|2360.7|2366.9|2364.1|2360.1|2357|839
1601558100000|2020-10-01 13:15:00|2364.1|2360.6|2361.5|2359.5|2367.4|2365.1|2359.8|2357.1|936
1601558400000|2020-10-01 13:20:00|2361|2359|2362.1|2360.1|2363.9|2361.3|2357.8|2355.5|947
1601558700000|2020-10-01 13:25:00|2362|2360|2366.9|2364.9|2367.8|2365.4|2359.3|2357.3|878
1601559000000|2020-10-01 13:30:00|2367.1|2365.1|2368.2|2364.7|2373.5|2370.5|2362.1|2359.3|1172
1601559300000|2020-10-01 13:35:00|2367.6|2365.6|2366.5|2364.5|2370.3|2367.6|2364|2361.5|827
1601559600000|2020-10-01 13:40:00|2366.4|2364.4|2363.7|2360.2|2368.7|2366.2|2362.7|2359.6|866
1601559900000|2020-10-01 13:45:00|2363.4|2359.9|2363.6|2360.1|2364.8|2362.3|2353.2|2350.3|1196
1601560200000|2020-10-01 13:50:00|2363.4|2359.9|2359.1|2355.6|2365.4|2362.5|2355.6|2353.2|997
1601560500000|2020-10-01 13:55:00|2359.2|2355.7|2356.9|2353.4|2361.5|2358.8|2354.3|2350.9|679
1601560800000|2020-10-01 14:00:00|2357.2|2353.7|2348.8|2346.8|2366.8|2364.1|2345|2341.5|1354
1601561100000|2020-10-01 14:05:00|2348.9|2346.9|2350.3|2348.3|2351.4|2348.5|2340.6|2337.1|1244
1601561400000|2020-10-01 14:10:00|2350.9|2347.4|2357.9|2355.9|2358.7|2356|2343.5|2340.9|1040
1601561700000|2020-10-01 14:15:00|2357.8|2355.8|2363.7|2361.7|2365.5|2362.7|2352.6|2350.4|1107
1601562000000|2020-10-01 14:20:00|2363.9|2361.9|2356.4|2352.9|2365.7|2363.1|2352.7|2349.8|984
1601562300000|2020-10-01 14:25:00|2355.5|2353.5|2352.4|2350.4|2356|2353.5|2345.4|2343.3|1097
1601562600000|2020-10-01 14:30:00|2352.3|2350.3|2361.3|2359.3|2361.6|2359.6|2350|2347.9|959
1601562900000|2020-10-01 14:35:00|2360.7|2358.7|2366.6|2364.6|2366.9|2364.6|2359.1|2356.9|795
1601563200000|2020-10-01 14:40:00|2367.1|2365.1|2375.7|2372.2|2382|2378.5|2366.9|2364.9|862
1601563500000|2020-10-01 14:45:00|2375.2|2373.2|2378.7|2376.7|2381.9|2378.9|2372.6|2370.5|1028
1601563800000|2020-10-01 14:50:00|2379.5|2376|2378.5|2376.5|2380.6|2378.2|2374.3|2371.8|1094
1601564100000|2020-10-01 14:55:00|2378.6|2376.6|2382.6|2380.6|2382.6|2380.6|2376.7|2374.7|976
1601564400000|2020-10-01 15:00:00|2382.7|2380.7|2384.3|2380.8|2385.7|2382.7|2378.3|2374.9|998
1601564700000|2020-10-01 15:05:00|2384.4|2380.9|2388.3|2384.8|2390.7|2387.5|2381.6|2378.8|989
1601565000000|2020-10-01 15:10:00|2388.4|2384.9|2391|2389|2392.7|2390.4|2382.7|2380.5|990
1601565300000|2020-10-01 15:15:00|2391.1|2389.1|2396.6|2394.6|2402.2|2399|2389.8|2386.9|1118
1601565600000|2020-10-01 15:20:00|2396.4|2394.4|2395.1|2393.1|2398.1|2395.2|2390.8|2388|1092
1601565900000|2020-10-01 15:25:00|2395|2393|2407.4|2403.9|2407.4|2403.9|2394.9|2392.4|989
1601566200000|2020-10-01 15:30:00|2407.5|2404|2406|2404|2407.7|2405.1|2400.6|2397.1|945
1601566500000|2020-10-01 15:35:00|2406.1|2404.1|2406.1|2402.6|2408.9|2406.9|2402.3|2399.8|893
1601566800000|2020-10-01 15:40:00|2405.1|2403.1|2412.7|2409.2|2412.7|2409.3|2404.3|2400.9|880
1601567100000|2020-10-01 15:45:00|2412.3|2410.3|2409|2405.5|2415|2411.5|2404.3|2401|808
1601567400000|2020-10-01 15:50:00|2408.8|2405.3|2411.9|2409.9|2414|2410.9|2407|2404.2|628
1601567700000|2020-10-01 15:55:00|2411.7|2409.7|2414.1|2410.6|2414.4|2411.4|2407.3|2404.7|746
1601568000000|2020-10-01 16:00:00|2412.6|2409.7|2401|2397.5|2416.8|2414.1|2399.4|2396.6|1075
1601568300000|2020-10-01 16:05:00|2400.6|2397.1|2401.6|2398.1|2405.1|2401.8|2398.4|2395.8|1020
1601568600000|2020-10-01 16:10:00|2401.8|2398.3|2404.8|2401.3|2405.8|2403.1|2398.6|2395.7|933
1601568900000|2020-10-01 16:15:00|2404.7|2401.2|2397.3|2393.8|2405.1|2401.6|2394.2|2390.7|1024
1601569200000|2020-10-01 16:20:00|2397.5|2394|2400.6|2397.1|2403.7|2401.7|2396.6|2393.6|975
1601569500000|2020-10-01 16:25:00|2400.7|2397.2|2401.2|2397.7|2403.4|2400.3|2398.2|2395|728
1601569800000|2020-10-01 16:30:00|2401.1|2397.6|2397|2393.5|2401.4|2398.4|2394.5|2391.9|791
1601570100000|2020-10-01 16:35:00|2397.1|2393.6|2399.1|2397.1|2399.9|2397.1|2393.2|2390.5|799
1601570400000|2020-10-01 16:40:00|2399.9|2396.4|2399.4|2397.4|2401.8|2398.9|2397|2394.5|628
1601570700000|2020-10-01 16:45:00|2400.1|2396.6|2404.1|2400.6|2405.1|2402.4|2397.4|2394.8|680
1601571000000|2020-10-01 16:50:00|2404.2|2400.7|2403.7|2400.2|2406.1|2403.2|2402.6|2399.9|561
1601571300000|2020-10-01 16:55:00|2403|2401|2401.7|2399.7|2403.9|2401.3|2396.6|2393.9|678
1601571600000|2020-10-01 17:00:00|2402.6|2399.1|2404.7|2402.7|2405.9|2403.1|2399.9|2397.2|588
1601571900000|2020-10-01 17:05:00|2404.6|2402.6|2411.1|2407.6|2411.9|2409|2404.6|2402.3|642
1601572200000|2020-10-01 17:10:00|2411.2|2407.7|2413.7|2410.2|2416.6|2414|2410.5|2407.6|750
1601572500000|2020-10-01 17:15:00|2413.6|2410.1|2413.6|2411.6|2418.4|2416|2411.5|2408.8|950
1601572800000|2020-10-01 17:20:00|2413.4|2411.4|2412.2|2408.7|2417.6|2415.6|2410.9|2408.3|820
1601573100000|2020-10-01 17:25:00|2411.8|2408.3|2407|2405|2412.1|2409|2406.6|2403.8|836
1601573400000|2020-10-01 17:30:00|2407.6|2404.1|2405.6|2402.1|2410.7|2408|2404|2400.9|655
1601573700000|2020-10-01 17:35:00|2405.5|2402|2402.1|2400.1|2407.1|2404.4|2402|2399.1|615
1601574000000|2020-10-01 17:40:00|2402.8|2399.3|2399.5|2396|2404.4|2401.8|2396.9|2393.5|817
1601574300000|2020-10-01 17:45:00|2399.6|2396.1|2399.7|2397.7|2401|2398.5|2397.6|2395.1|612
1601574600000|2020-10-01 17:50:00|2400|2398|2400.3|2398.3|2401.9|2399.1|2396.4|2394.1|513
1601574900000|2020-10-01 17:55:00|2400.2|2398.2|2392|2388.5|2400.3|2398.2|2389.7|2386.2|510
1601575200000|2020-10-01 18:00:00|2392.1|2388.6|2385.7|2383.7|2398|2395.1|2381.9|2378.7|1314
1601575500000|2020-10-01 18:05:00|2385.6|2383.6|2376.9|2374.9|2386.2|2384.2|2376.9|2374.5|1083
1601575800000|2020-10-01 18:10:00|2377.1|2375.1|2380|2378|2382.1|2379.8|2372.2|2368.7|1025
1601576100000|2020-10-01 18:15:00|2379.9|2377.9|2383.1|2381.1|2384.1|2381.3|2378.8|2375.9|859
1601576400000|2020-10-01 18:20:00|2383.3|2381.3|2386.1|2382.6|2386.6|2383.9|2382.3|2379.4|744
1601576700000|2020-10-01 18:25:00|2386.2|2382.7|2391.1|2389.1|2393.4|2390.5|2384.1|2381.3|687
1601577000000|2020-10-01 18:30:00|2391|2389|2391.3|2389.3|2393.4|2391.1|2390.2|2387.5|440
1601577300000|2020-10-01 18:35:00|2391.2|2389.2|2390.8|2388.8|2392.6|2390.2|2389.2|2386.5|388
1601577600000|2020-10-01 18:40:00|2390.9|2388.9|2391.8|2389.8|2392|2390|2388.6|2386.6|411
1601577900000|2020-10-01 18:45:00|2391.7|2389.7|2395.2|2393.2|2396.8|2394.8|2390.7|2388.3|502
1601578200000|2020-10-01 18:50:00|2395.3|2393.3|2397|2395|2397.4|2395.4|2394|2391.3|530
1601578500000|2020-10-01 18:55:00|2396.5|2394.5|2397.4|2395.4|2398.3|2395.7|2395.5|2392.4|495
1601578800000|2020-10-01 19:00:00|2397.2|2395.2|2398.4|2394.9|2401|2399|2395.7|2393|582
1601579100000|2020-10-01 19:05:00|2397.8|2395.8|2396.1|2394.1|2402.1|2399.6|2396|2393.2|534
1601579400000|2020-10-01 19:10:00|2396.4|2394.4|2395.5|2393.5|2398|2395.3|2394.1|2391.7|495
1601579700000|2020-10-01 19:15:00|2395.6|2393.6|2390.3|2388.3|2396.2|2393.9|2390.2|2388.2|528
1601580000000|2020-10-01 19:20:00|2390.2|2388.2|2386.2|2384.2|2390.8|2388.8|2385.5|2382.7|501
1601580300000|2020-10-01 19:25:00|2386.3|2384.3|2387.7|2384.2|2388.8|2386.8|2384.9|2382.2|506
1601580600000|2020-10-01 19:30:00|2387.1|2385.1|2384.2|2382.2|2389.8|2387.1|2383.3|2380.5|608
1601580900000|2020-10-01 19:35:00|2384|2382|2382.9|2379.4|2384.6|2382.3|2378.8|2376|562
1601581200000|2020-10-01 19:40:00|2383|2379.5|2383.6|2381.6|2384.9|2382.1|2380|2377.3|415
1601581500000|2020-10-01 19:45:00|2383.7|2381.7|2382.2|2380.2|2384.5|2381.7|2379.9|2377.1|420
1601581800000|2020-10-01 19:50:00|2382.3|2380.3|2380.4|2376.9|2385.2|2382.5|2380.1|2376.9|443
1601582100000|2020-10-01 19:55:00|2380.5|2377|2375|2371.5|2380.7|2377.9|2374.8|2371.5|476
1601582400000|2020-10-01 20:00:00|2375.1|2371.6|2381.2|2379.2|2382.8|2379.9|2374.6|2371.6|246
1601582700000|2020-10-01 20:05:00|2381.3|2379.3|2382.3|2378.8|2382.7|2379.9|2381.1|2378|157
1601583000000|2020-10-01 20:10:00|2382.1|2378.6|2380.2|2378.2|2382.3|2379.7|2379.3|2376.4|222
1601583300000|2020-10-01 20:15:00|2380.3|2378.3|2377.9|2374.4|2380.6|2378.3|2375.2|2371.8|265
1601583600000|2020-10-01 20:20:00|2377.8|2374.3|2377.4|2375.4|2378.5|2375.5|2376|2372.6|219
1601583900000|2020-10-01 20:25:00|2378.1|2374.6|2379|2377|2380|2377.2|2377.2|2374.5|164
1601584200000|2020-10-01 20:30:00|2379.9|2376.4|2379.3|2375.8|2380.4|2377.7|2377.5|2374.7|174
1601584500000|2020-10-01 20:35:00|2379.2|2375.7|2379.9|2376.4|2379.9|2377.1|2376.3|2373.5|173
1601584800000|2020-10-01 20:40:00|2379.6|2376.1|2378.6|2376.6|2380.9|2378.1|2377.4|2374.8|190
1601585100000|2020-10-01 20:45:00|2379.4|2375.9|2373.9|2370.4|2382.9|2379.4|2373.1|2369.2|337
1601585400000|2020-10-01 20:50:00|2374.7|2369.2|2379.6|2376.1|2380.4|2376.9|2373.7|2369|282
1601585700000|2020-10-01 20:55:00|2379.4|2375.9|2383.9|2377.2|2383.9|2377.3|2375.6|2371.3|307
1601589600000|2020-10-01 22:00:00|2380.9|2377.4|2376.8|2373.3|2382.4|2377.5|2376.7|2373.2|131
1601589900000|2020-10-01 22:05:00|2376.9|2373.4|2378.3|2374.8|2382.1|2378.6|2376.8|2373.3|140
1601590200000|2020-10-01 22:10:00|2378.4|2374.9|2381.1|2377.6|2381.2|2377.8|2378.4|2374.9|110
1601590500000|2020-10-01 22:15:00|2381.2|2377.7|2391.4|2387.9|2392.6|2389.1|2380.7|2377.2|223
1601590800000|2020-10-01 22:20:00|2391.3|2387.8|2393.4|2389.9|2395.1|2390.8|2390.5|2386.5|117
1601591100000|2020-10-01 22:25:00|2393.5|2390|2386.8|2383.3|2395|2390.8|2386.4|2382.9|222
1601591400000|2020-10-01 22:30:00|2388|2382.8|2388.2|2384.7|2388.5|2385|2385.6|2381.8|198
1601591700000|2020-10-01 22:35:00|2388.1|2384.6|2386.8|2383.3|2389.8|2386.3|2386.4|2382.9|164
1601592000000|2020-10-01 22:40:00|2386.9|2383.4|2387|2383.5|2389.2|2385.7|2386|2382.5|183
1601592300000|2020-10-01 22:45:00|2386.9|2383.4|2385.3|2381.8|2387.4|2383.7|2384.9|2381.4|140
1601592600000|2020-10-01 22:50:00|2384.9|2381.4|2385.6|2382.1|2386.4|2382.9|2384.9|2381.4|78
1601592900000|2020-10-01 22:55:00|2385.7|2382.2|2385|2381.5|2385.8|2382.3|2384.4|2380.9|83
1601593200000|2020-10-01 23:00:00|2385.2|2381.7|2384.9|2381.4|2386.1|2382.6|2384.5|2381|100
1601593500000|2020-10-01 23:05:00|2384.8|2381.3|2383.8|2380.3|2385.8|2382.3|2383.6|2380.1|80
1601593800000|2020-10-01 23:10:00|2383.7|2380.2|2383.6|2380.1|2384.2|2380.7|2382.3|2378.8|94
1601594100000|2020-10-01 23:15:00|2383.4|2379.9|2385|2381.5|2385.9|2382.4|2383.3|2379.8|81
1601594400000|2020-10-01 23:20:00|2385.2|2381.7|2385|2381.5|2385.3|2381.8|2383.3|2379.8|96
1601594700000|2020-10-01 23:25:00|2384.8|2381.3|2384.5|2381|2386.1|2382.6|2384.3|2380.8|98
1601595000000|2020-10-01 23:30:00|2385.1|2381.6|2384|2380.5|2385.9|2382.4|2383.7|2380.2|98
1601595300000|2020-10-01 23:35:00|2383.9|2380.4|2385.1|2381.6|2385.5|2382|2383.8|2380.3|64
1601595600000|2020-10-01 23:40:00|2385|2381.5|2383.4|2379.9|2385.6|2382.1|2383.4|2379.9|83
1601595900000|2020-10-01 23:45:00|2383.6|2380.1|2382.3|2378.8|2384.5|2381|2382.2|2378.7|110
1601596200000|2020-10-01 23:50:00|2382.2|2378.7|2382|2378.5|2382.7|2379.2|2376.1|2372.2|229
1601596500000|2020-10-01 23:55:00|2381.8|2378.3|2382.9|2379.4|2384.5|2381|2381.1|2377.6|156
1601596800000|2020-10-02 00:00:00|2382.2|2378.7|2381.4|2377.9|2384.1|2380.6|2381.3|2377.8|238
1601597100000|2020-10-02 00:05:00|2381.3|2377.8|2375.9|2372.4|2382.3|2378.8|2375.6|2372.1|262
1601597400000|2020-10-02 00:10:00|2376.3|2372.8|2375.2|2371.7|2378.6|2374.4|2369.4|2367.1|375
1601597700000|2020-10-02 00:15:00|2375.4|2371.9|2378.8|2375.3|2379.7|2376.2|2375|2371.5|250
1601598000000|2020-10-02 00:20:00|2378.9|2375.4|2378|2374.5|2379.8|2376.3|2377.5|2374|211
1601598300000|2020-10-02 00:25:00|2378.2|2374.7|2378.7|2375.2|2380.1|2376.6|2377.5|2374|144
1601598600000|2020-10-02 00:30:00|2378.5|2375|2374.8|2371.3|2378.6|2375.1|2374.5|2371|232
1601598900000|2020-10-02 00:35:00|2375.1|2371.6|2371.4|2367.9|2375.9|2372.4|2366.3|2362.8|349
1601599200000|2020-10-02 00:40:00|2371.7|2368.2|2365.6|2362.1|2371.7|2368.2|2364.8|2361.3|376
1601599500000|2020-10-02 00:45:00|2365.9|2362.4|2369.8|2366.3|2370.6|2367.1|2362.6|2359.1|443
1601599800000|2020-10-02 00:50:00|2369.6|2366.1|2371.3|2367.8|2373.5|2370|2369.1|2365.6|289
1601600100000|2020-10-02 00:55:00|2371.2|2367.7|2370.1|2366.6|2373.6|2370.1|2368.5|2365|301
1601600400000|2020-10-02 01:00:00|2369.9|2366.4|2373.8|2370.3|2374.3|2370.8|2368.1|2364.6|442
1601600700000|2020-10-02 01:05:00|2373.6|2370.1|2378.3|2374.8|2378.7|2375.2|2373.5|2370|292
1601601000000|2020-10-02 01:10:00|2378|2374.5|2373.2|2369.7|2378|2374.9|2372.4|2369.5|358
1601601300000|2020-10-02 01:15:00|2373.4|2369.9|2372.7|2369.2|2376.4|2373.1|2371.9|2369.1|305
1601601600000|2020-10-02 01:20:00|2371.9|2369.9|2369.6|2366.1|2372.6|2369.9|2367.3|2364.3|406
1601601900000|2020-10-02 01:25:00|2368.9|2366.9|2365.4|2361.9|2370.8|2367.5|2364.7|2361.8|371
1601602200000|2020-10-02 01:30:00|2365.6|2362.1|2367.2|2363.7|2368.2|2365.5|2363.4|2360.6|348
1601602500000|2020-10-02 01:35:00|2367.3|2363.8|2369|2365.5|2369.5|2366.8|2365.6|2362.7|237
1601602800000|2020-10-02 01:40:00|2368.9|2365.4|2367.9|2364.4|2368.9|2366.1|2365.5|2362.7|300
1601603100000|2020-10-02 01:45:00|2367.8|2364.3|2366|2362.5|2368.2|2365.2|2362.4|2358.9|305
1601603400000|2020-10-02 01:50:00|2365.8|2362.3|2369.1|2365.6|2369.1|2365.6|2365.1|2361.6|248
1601603700000|2020-10-02 01:55:00|2368.6|2365.1|2366.8|2363.3|2369|2365.5|2365|2361.5|249
1601604000000|2020-10-02 02:00:00|2366.7|2363.2|2363.7|2360.2|2367.1|2363.6|2362.8|2359.3|390
1601604300000|2020-10-02 02:05:00|2363.8|2360.3|2364.4|2360.9|2364.9|2361.4|2363.1|2359.6|270
1601604600000|2020-10-02 02:10:00|2364.3|2360.8|2365.9|2362.4|2366.3|2362.8|2362|2358.5|241
1601604900000|2020-10-02 02:15:00|2365.8|2362.3|2367.6|2364.1|2367.7|2364.2|2364.8|2361.3|232
1601605200000|2020-10-02 02:20:00|2367.8|2364.3|2367.2|2363.7|2369.2|2365.7|2366.8|2363.3|212
1601605500000|2020-10-02 02:25:00|2367.1|2363.6|2372.3|2368.8|2372.4|2368.9|2366|2363.2|211
1601605800000|2020-10-02 02:30:00|2372.2|2368.7|2372.6|2369.1|2373.9|2370.4|2369.8|2366.3|330
1601606100000|2020-10-02 02:35:00|2372.8|2369.3|2372|2368.5|2373.8|2370.6|2370.5|2367.8|233
1601606400000|2020-10-02 02:40:00|2372.2|2368.7|2364.5|2362.5|2373|2369.5|2364|2360.7|401
1601606700000|2020-10-02 02:45:00|2365.3|2361.8|2357.8|2354.3|2366|2362.5|2357.8|2354.3|366
1601607000000|2020-10-02 02:50:00|2357.9|2354.4|2356|2352.5|2357.9|2354.4|2354.4|2350.9|395
1601607300000|2020-10-02 02:55:00|2356.4|2352.9|2361|2357.5|2361.2|2357.7|2351.1|2347.6|321
1601607600000|2020-10-02 03:00:00|2360.9|2357.4|2362|2358.5|2362.8|2359.3|2358.7|2355.2|253
1601607900000|2020-10-02 03:05:00|2362.1|2358.6|2361.6|2358.1|2362.6|2359.1|2358.3|2354.8|255
1601608200000|2020-10-02 03:10:00|2361.5|2358|2363.9|2360.4|2364.7|2361.2|2361.5|2358|274
1601608500000|2020-10-02 03:15:00|2364.1|2360.6|2363.9|2360.4|2365.7|2362.2|2363.3|2360|185
1601608800000|2020-10-02 03:20:00|2364.1|2360.6|2367.8|2364.3|2368|2365|2363.4|2359.9|301
1601609100000|2020-10-02 03:25:00|2367.5|2364|2368.8|2365.3|2370.3|2367.5|2366.9|2363.7|211
1601609400000|2020-10-02 03:30:00|2368.9|2365.4|2365|2363|2372.2|2369.5|2364.6|2361.8|344
1601609700000|2020-10-02 03:35:00|2366|2362.5|2366.6|2363.1|2368.7|2365.7|2365.1|2362.4|284
1601610000000|2020-10-02 03:40:00|2365.7|2363.7|2364.1|2362.1|2368.1|2364.7|2363.3|2360.5|228
1601610300000|2020-10-02 03:45:00|2364.2|2362.2|2366.9|2363.4|2367.8|2364.8|2363.8|2361.4|148
1601610600000|2020-10-02 03:50:00|2367|2363.5|2370.6|2367.1|2370.7|2367.2|2365.6|2362.9|211
1601610900000|2020-10-02 03:55:00|2370.8|2367.3|2368.9|2365.4|2370.8|2367.6|2366.2|2363.2|263
1601611200000|2020-10-02 04:00:00|2367.7|2365.7|2367|2363.5|2368.6|2365.8|2365.1|2363|195
1601611500000|2020-10-02 04:05:00|2366.1|2364.1|2363.6|2361.6|2367.3|2364.2|2363.6|2360.8|251
1601611800000|2020-10-02 04:10:00|2363.4|2361.4|2366.6|2364.6|2368|2365|2363.3|2360.8|250
1601612100000|2020-10-02 04:15:00|2366.5|2364.5|2370.2|2366.7|2370.4|2367.7|2365.7|2363.1|217
1601612400000|2020-10-02 04:20:00|2369.3|2367.3|2367|2365|2370.4|2367.4|2367|2364.3|174
1601612700000|2020-10-02 04:25:00|2368.1|2364.6|2367.3|2363.8|2369.3|2366.1|2366.5|2363.8|136
1601613000000|2020-10-02 04:30:00|2366.6|2364.6|2373|2369.5|2375.3|2372.5|2366.1|2363.5|317
1601613300000|2020-10-02 04:35:00|2372.1|2370.1|2373|2371|2374.6|2371.2|2371.3|2368.4|227
1601613600000|2020-10-02 04:40:00|2372.9|2370.9|2376|2372.5|2376.2|2373.3|2371|2368.3|232
1601613900000|2020-10-02 04:45:00|2375.9|2372.4|2375.5|2372|2376.5|2373|2372.8|2370|159
1601614200000|2020-10-02 04:50:00|2375.3|2371.8|2368.3|2364.8|2376.5|2373|2366.7|2363.2|262
1601614500000|2020-10-02 04:55:00|2368.4|2364.9|2355.8|2352.3|2368.4|2365|2352.6|2349.1|983
1601614800000|2020-10-02 05:00:00|2355.7|2352.2|2362|2358.5|2362.2|2358.7|2349.9|2346.4|1001
1601615100000|2020-10-02 05:05:00|2362.1|2358.6|2369|2365.5|2371.6|2368.1|2359.7|2356.2|974
1601615400000|2020-10-02 05:10:00|2368.7|2365.2|2377|2373.5|2377.5|2374|2366.7|2363.2|1045
1601615700000|2020-10-02 05:15:00|2376.7|2373.2|2390.4|2386.9|2392.4|2388.9|2376.1|2372.7|919
1601616000000|2020-10-02 05:20:00|2390.5|2387|2385.3|2381.8|2392.6|2389.1|2383|2379.5|832
1601616300000|2020-10-02 05:25:00|2385.4|2381.9|2381|2377.5|2385.4|2381.9|2380.2|2376.7|755
1601616600000|2020-10-02 05:30:00|2381.1|2377.6|2361.9|2358.4|2382|2378.5|2361.9|2358.4|795
1601616900000|2020-10-02 05:35:00|2361.6|2358.1|2375.2|2371.7|2375.4|2371.9|2360|2356.5|784
1601617200000|2020-10-02 05:40:00|2375.3|2371.8|2393.1|2389.6|2393.2|2389.7|2374.7|2371.2|762
1601617500000|2020-10-02 05:45:00|2393.2|2389.7|2385.5|2382|2396.2|2392.7|2384.7|2381.2|729
1601617800000|2020-10-02 05:50:00|2386|2382.5|2385.2|2381.7|2386.4|2382.9|2376.6|2373.1|803
1601618100000|2020-10-02 05:55:00|2385.3|2381.8|2378.2|2374.7|2388.2|2384.7|2375.5|2372|594
1601618400000|2020-10-02 06:00:00|2378|2374.5|2382.3|2378.8|2384.2|2380.7|2377.2|2373.7|776
1601618700000|2020-10-02 06:05:00|2381.9|2378.4|2381.2|2377.7|2382.1|2378.6|2377.5|2374|738
1601619000000|2020-10-02 06:10:00|2381.1|2377.6|2385.2|2381.7|2385.5|2382|2379.7|2376.2|653
1601619300000|2020-10-02 06:15:00|2385.3|2381.8|2379.6|2376.1|2385.9|2382.4|2379.4|2375.9|610
1601619600000|2020-10-02 06:20:00|2379.5|2376|2399.7|2396.2|2399.9|2396.4|2379.5|2376|743
1601619900000|2020-10-02 06:25:00|2399.8|2396.3|2401.5|2398|2407.2|2403.7|2398.9|2395.4|1134
1601620200000|2020-10-02 06:30:00|2401.6|2398.1|2410.9|2407.4|2416.4|2412.9|2401.5|2398|986
1601620500000|2020-10-02 06:35:00|2410.8|2407.3|2405.3|2401.8|2412.8|2409.3|2403.8|2400.3|925
1601620800000|2020-10-02 06:40:00|2405.2|2401.7|2406.9|2403.4|2411.3|2407.8|2399.9|2396.7|749
1601621100000|2020-10-02 06:45:00|2406.7|2403.2|2406.8|2403.3|2413.6|2410.1|2404|2400.5|980
1601621400000|2020-10-02 06:50:00|2406.7|2403.2|2399.9|2396.4|2406.9|2403.4|2395.1|2391.6|864
1601621700000|2020-10-02 06:55:00|2399.3|2395.8|2398.3|2394.8|2401.1|2397.6|2396.1|2392.6|756
1601622000000|2020-10-02 07:00:00|2397.9|2394.4|2399.9|2396.4|2404.7|2401.7|2397.9|2394.4|827
1601622300000|2020-10-02 07:05:00|2400.2|2396.7|2409.4|2405.9|2409.8|2406.9|2397.2|2393.7|754
1601622600000|2020-10-02 07:10:00|2409.5|2406|2406.7|2403.2|2409.5|2406|2403.5|2400.1|617
1601622900000|2020-10-02 07:15:00|2406.2|2402.7|2398.7|2395.2|2407.4|2404.2|2397.7|2394.2|809
1601623200000|2020-10-02 07:20:00|2398.6|2395.1|2396.3|2392.8|2401.9|2398.5|2395.4|2392|765
1601623500000|2020-10-02 07:25:00|2396.2|2392.7|2398.9|2395.4|2404.9|2401.4|2395.4|2391.9|861
1601623800000|2020-10-02 07:30:00|2398.8|2395.3|2401.3|2397.8|2402|2398.5|2395.5|2392|842
1601624100000|2020-10-02 07:35:00|2401.8|2398.3|2398.3|2394.8|2402.2|2399.6|2394.4|2391.4|633
1601624400000|2020-10-02 07:40:00|2398.2|2394.7|2394.1|2390.6|2398.5|2395|2391.4|2388.5|701
1601624700000|2020-10-02 07:45:00|2394.2|2390.7|2388.3|2384.8|2394.4|2390.9|2387.5|2384.4|705
1601625000000|2020-10-02 07:50:00|2388.4|2384.9|2397.6|2394.1|2398.4|2394.9|2387.5|2384|593
1601625300000|2020-10-02 07:55:00|2397.7|2394.2|2396.8|2393.3|2400.8|2397.9|2394.7|2392.1|712
1601625600000|2020-10-02 08:00:00|2396.6|2393.1|2397.3|2395.3|2398.8|2395.6|2391.2|2387.8|653
1601625900000|2020-10-02 08:05:00|2398.2|2394.7|2392.4|2390.4|2398.7|2396.1|2392.3|2389.2|565
1601626200000|2020-10-02 08:10:00|2392.3|2390.3|2394.9|2391.4|2396|2392.5|2390.7|2387.2|631
1601626500000|2020-10-02 08:15:00|2394.6|2391.1|2392.3|2388.8|2395.1|2391.7|2391.1|2387.6|492
1601626800000|2020-10-02 08:20:00|2392.2|2388.7|2395.7|2392.2|2398.3|2394.8|2392|2388.5|501
1601627100000|2020-10-02 08:25:00|2395.6|2392.1|2394.7|2391.2|2396.8|2393.3|2394|2390.9|416
1601627400000|2020-10-02 08:30:00|2394.8|2391.3|2391.3|2387.8|2394.8|2391.3|2385.4|2382.2|676
1601627700000|2020-10-02 08:35:00|2391.4|2387.9|2393.3|2389.8|2395.3|2392|2389.3|2386.2|536
1601628000000|2020-10-02 08:40:00|2393.1|2389.6|2390.1|2388.1|2393.6|2390.7|2387.5|2384.7|542
1601628300000|2020-10-02 08:45:00|2390.7|2387.2|2390.6|2387.1|2393.3|2390.3|2386.7|2384|521
1601628600000|2020-10-02 08:50:00|2390.7|2387.2|2389.1|2385.6|2391.3|2387.8|2386.5|2383.5|587
1601628900000|2020-10-02 08:55:00|2388.9|2385.4|2386.3|2382.8|2389.9|2386.4|2384.4|2381.5|536
1601629200000|2020-10-02 09:00:00|2386.2|2382.7|2385.6|2383.6|2388.7|2385.2|2383.2|2379.7|576
1601629500000|2020-10-02 09:05:00|2386|2382.5|2387.7|2384.2|2388.1|2385.2|2384.6|2381.6|453
1601629800000|2020-10-02 09:10:00|2387.6|2384.1|2391.6|2388.1|2392.9|2390|2386.8|2383.9|432
1601630100000|2020-10-02 09:15:00|2391.5|2388|2388.3|2386.3|2391.9|2389.4|2388.2|2385.4|372
1601630400000|2020-10-02 09:20:00|2389.2|2385.7|2386.7|2383.2|2391.2|2388.3|2385.8|2382.3|439
1601630700000|2020-10-02 09:25:00|2387|2383.5|2385.4|2383.4|2388.6|2385.6|2384.9|2382.2|514
1601631000000|2020-10-02 09:30:00|2385.5|2383.5|2387.4|2383.9|2389.1|2385.6|2384.6|2381.7|473
1601631300000|2020-10-02 09:35:00|2387.3|2383.8|2386.2|2382.7|2389.5|2386.5|2386|2382.7|377
1601631600000|2020-10-02 09:40:00|2386.3|2382.8|2387.5|2384|2389.5|2386.8|2385.2|2382.2|356
1601631900000|2020-10-02 09:45:00|2387.4|2383.9|2390|2386.5|2390.6|2387.8|2386.9|2383.4|314
1601632200000|2020-10-02 09:50:00|2389.9|2386.4|2395.5|2392|2395.9|2392.8|2388.6|2386|367
1601632500000|2020-10-02 09:55:00|2395.4|2391.9|2388.8|2385.3|2395.7|2392.9|2386.9|2383.8|514
1601632800000|2020-10-02 10:00:00|2388.6|2385.1|2389.8|2387.8|2391.5|2388.7|2385.7|2382.9|419
1601633100000|2020-10-02 10:05:00|2389.9|2387.9|2384.3|2380.8|2390.9|2387.9|2382.9|2379.8|410
1601633400000|2020-10-02 10:10:00|2384.2|2380.7|2384.3|2380.8|2386.5|2383.5|2383.4|2379.9|394
1601633700000|2020-10-02 10:15:00|2383.8|2380.3|2384.1|2380.6|2385.7|2382.6|2380.1|2376.6|470
1601634000000|2020-10-02 10:20:00|2384.2|2380.7|2385.5|2382|2387|2384.1|2382.6|2379.6|432
1601634300000|2020-10-02 10:25:00|2385.3|2381.8|2388.8|2385.3|2391|2388|2384.4|2380.9|461
1601634600000|2020-10-02 10:30:00|2388.7|2385.2|2390.9|2387.4|2391.4|2388.4|2385.9|2382.5|346
1601634900000|2020-10-02 10:35:00|2390.8|2387.3|2397|2393.5|2399.6|2396.6|2390.1|2387|620
1601635200000|2020-10-02 10:40:00|2396.9|2393.4|2394.3|2390.8|2399.2|2396|2393.3|2390.1|503
1601635500000|2020-10-02 10:45:00|2394.2|2390.7|2393.3|2389.8|2397.4|2393.9|2391.7|2389.2|494
1601635800000|2020-10-02 10:50:00|2393.2|2389.7|2398.6|2395.1|2400.4|2397.2|2392.8|2389.3|477
1601636100000|2020-10-02 10:55:00|2398.8|2395.3|2395.3|2393.3|2400.1|2396.7|2395.3|2392.5|434
1601636400000|2020-10-02 11:00:00|2395.2|2393.2|2391.2|2387.7|2396.7|2393.9|2389.5|2386.5|657
1601636700000|2020-10-02 11:05:00|2391.3|2387.8|2387.3|2385.3|2392.4|2389.7|2386.1|2383.3|626
1601637000000|2020-10-02 11:10:00|2386.8|2384.8|2393|2389.5|2393.8|2391.2|2386.8|2384|564
1601637300000|2020-10-02 11:15:00|2392.8|2389.3|2390.2|2386.7|2393.9|2391.2|2388.8|2385.8|533
1601637600000|2020-10-02 11:20:00|2390.3|2386.8|2390.6|2387.1|2393.3|2390.6|2388.4|2385.7|461
1601637900000|2020-10-02 11:25:00|2390.7|2387.2|2396.1|2392.6|2396.7|2393.8|2390.3|2387.2|509
1601638200000|2020-10-02 11:30:00|2396.3|2392.8|2398.3|2396.3|2402|2399.5|2394.4|2391.8|685
1601638500000|2020-10-02 11:35:00|2399.3|2395.8|2399.8|2396.3|2403.4|2400.2|2397.6|2394.8|653
1601638800000|2020-10-02 11:40:00|2399.9|2396.4|2402|2398.5|2404.2|2400.9|2395.2|2392.1|727
1601639100000|2020-10-02 11:45:00|2402.6|2399.1|2400.1|2398.1|2404.1|2401.7|2398.6|2395.9|675
1601639400000|2020-10-02 11:50:00|2400.8|2397.3|2399|2395.5|2404.1|2401.1|2397.7|2394.5|667
1601639700000|2020-10-02 11:55:00|2399.2|2395.7|2394.8|2391.3|2399.2|2396.6|2392.7|2389.8|759
1601640000000|2020-10-02 12:00:00|2394.7|2391.2|2389.4|2385.9|2398.6|2395.8|2389.1|2385.6|880
1601640300000|2020-10-02 12:05:00|2389.5|2386|2401|2397.5|2402.1|2399.3|2389.5|2386|740
1601640600000|2020-10-02 12:10:00|2400.8|2397.3|2405.7|2402.2|2409.2|2406|2398.8|2395.8|802
1601640900000|2020-10-02 12:15:00|2405.5|2402|2402.9|2399.4|2406|2403.3|2399.4|2396.2|577
1601641200000|2020-10-02 12:20:00|2403.4|2399.9|2399.6|2396.1|2404.2|2400.7|2397|2394|682
1601641500000|2020-10-02 12:25:00|2399.4|2395.9|2404.4|2395.7|2406.1|2399.4|2396.8|2393.9|699
1601641800000|2020-10-02 12:30:00|2401.3|2397.8|2401.9|2398.4|2412.2|2408.7|2395|2392.6|1333
1601642100000|2020-10-02 12:35:00|2401.8|2398.3|2398.2|2394.7|2401.9|2398.8|2391.3|2388.5|1228
1601642400000|2020-10-02 12:40:00|2398|2394.5|2407.1|2403.6|2407.6|2404.9|2395.1|2392.6|1029
1601642700000|2020-10-02 12:45:00|2407|2403.5|2407.1|2405.1|2408.3|2405.6|2402|2399.6|852
1601643000000|2020-10-02 12:50:00|2407.3|2403.8|2411.7|2408.2|2413.6|2410.1|2402.6|2399.9|1017
1601643300000|2020-10-02 12:55:00|2412|2408.5|2414.9|2412.9|2419.6|2416.8|2409.5|2407.5|1069
1601643600000|2020-10-02 13:00:00|2414.8|2412.8|2407.5|2404|2415.9|2412.8|2405.2|2402.3|1247
1601643900000|2020-10-02 13:05:00|2407.2|2403.7|2399.8|2397.8|2409.6|2407|2398.6|2395.7|1107
1601644200000|2020-10-02 13:10:00|2400.5|2397|2390.9|2387.4|2400.8|2398.2|2385.6|2382.1|1089
1601644500000|2020-10-02 13:15:00|2390.7|2387.2|2390.7|2387.2|2394.2|2390.7|2387.9|2385|1096
1601644800000|2020-10-02 13:20:00|2390.8|2387.3|2389.6|2387.6|2391.6|2388.9|2384.8|2382.3|958
1601645100000|2020-10-02 13:25:00|2389.4|2387.4|2390.7|2388.7|2392.7|2389.2|2385.8|2383.5|914
1601645400000|2020-10-02 13:30:00|2391|2387.5|2390.8|2388.8|2401.7|2398.2|2386.9|2383.9|709
1601645700000|2020-10-02 13:35:00|2390.5|2387|2397.4|2393.9|2400.7|2397.7|2379.3|2375.8|668
1601646000000|2020-10-02 13:40:00|2397.1|2393.6|2400.1|2396.6|2400.3|2397.6|2393|2390|863
1601646300000|2020-10-02 13:45:00|2400|2396.5|2399.8|2396.3|2404.1|2401.3|2395.7|2392.2|1364
1601646600000|2020-10-02 13:50:00|2399.7|2397.7|2409|2405.5|2409.5|2406.1|2394.9|2391.4|1403
1601646900000|2020-10-02 13:55:00|2408.9|2405.4|2407.3|2403.8|2409.5|2406.5|2403.4|2401.1|1246
1601647200000|2020-10-02 14:00:00|2407.2|2403.7|2406.1|2404.1|2411.5|2408.8|2402.5|2399.9|1096
1601647500000|2020-10-02 14:05:00|2406|2404|2419.9|2416.4|2421.9|2418.4|2406|2404|1242
1601647800000|2020-10-02 14:10:00|2419.7|2416.2|2412.6|2409.1|2422.8|2419.7|2406|2403.1|1400
1601648100000|2020-10-02 14:15:00|2413|2409.5|2413.8|2410.3|2417|2413.9|2408.6|2405.8|1196
1601648400000|2020-10-02 14:20:00|2413.7|2410.2|2405.8|2402.3|2415.2|2412.2|2405.5|2402.3|1149
1601648700000|2020-10-02 14:25:00|2405|2403|2402.8|2399.3|2406.6|2403.1|2397.1|2394.4|1258
1601649000000|2020-10-02 14:30:00|2402.7|2399.2|2399.4|2395.9|2403.3|2400.6|2395.5|2392.6|1104
1601649300000|2020-10-02 14:35:00|2399.5|2396|2403|2399.5|2405.6|2403.2|2397.2|2393.7|1093
1601649600000|2020-10-02 14:40:00|2403.2|2399.7|2404.8|2401.3|2407.4|2405.1|2401.7|2398.2|1110
1601649900000|2020-10-02 14:45:00|2404.6|2401.1|2408.7|2406.7|2409.9|2407.8|2402.4|2399.1|881
1601650200000|2020-10-02 14:50:00|2408.5|2406.5|2406.3|2404.3|2411.5|2409.5|2403.6|2400.5|887
1601650500000|2020-10-02 14:55:00|2406.2|2404.2|2403|2401|2407.4|2404.9|2402.8|2400.8|787
1601650800000|2020-10-02 15:00:00|2403.2|2401.2|2405|2401.5|2407.6|2405.1|2397.6|2394.1|1144
1601651100000|2020-10-02 15:05:00|2405.2|2401.7|2408|2404.5|2410.3|2407.7|2403.1|2399.6|979
1601651400000|2020-10-02 15:10:00|2408.4|2404.9|2414.5|2411|2418.1|2414.6|2408|2404.5|1007
1601651700000|2020-10-02 15:15:00|2413.9|2411.9|2415.5|2412|2416.1|2412.9|2404.9|2401.6|1150
1601652000000|2020-10-02 15:20:00|2415.2|2411.7|2411|2407.5|2419|2415.5|2409.8|2406.5|1009
1601652300000|2020-10-02 15:25:00|2410.9|2407.4|2411.1|2407.6|2412.7|2409.2|2405.1|2402.5|1005
1601652600000|2020-10-02 15:30:00|2411|2407.5|2400.9|2397.4|2411.4|2408|2400.2|2397.1|981
1601652900000|2020-10-02 15:35:00|2400.8|2397.3|2393.8|2390.3|2401.3|2398.1|2390.5|2387|1002
1601653200000|2020-10-02 15:40:00|2394.1|2390.6|2390.2|2386.7|2394.1|2390.6|2387.2|2383.7|1180
1601653500000|2020-10-02 15:45:00|2391.7|2388.2|2387.2|2383.7|2391.7|2388.2|2385.3|2382.3|993
1601653800000|2020-10-02 15:50:00|2386.5|2384.5|2385.3|2381.8|2388.1|2385.5|2382.5|2379|917
1601654100000|2020-10-02 15:55:00|2385.7|2382.2|2383.7|2380.2|2387.2|2383.7|2379.8|2376.3|1175
1601654400000|2020-10-02 16:00:00|2383.8|2380.3|2373.2|2369.7|2383.8|2380.3|2371|2367.5|1227
1601654700000|2020-10-02 16:05:00|2373.3|2369.8|2379.5|2376|2380.8|2377.3|2369.7|2367|1009
1601655000000|2020-10-02 16:10:00|2379.6|2376.1|2392.1|2388.6|2395.1|2391.6|2378.5|2375|1087
1601655300000|2020-10-02 16:15:00|2391.9|2388.4|2398.4|2394.9|2399.8|2396.3|2391|2387.5|1295
1601655600000|2020-10-02 16:20:00|2398.8|2395.3|2398.5|2395|2405.3|2401.8|2393.8|2390.3|1179
1601655900000|2020-10-02 16:25:00|2398.6|2395.1|2397.1|2393.6|2400.5|2397.6|2395.1|2391.6|1044
1601656200000|2020-10-02 16:30:00|2397.4|2393.9|2391.9|2389.9|2399.9|2397.3|2391.9|2389.2|927
1601656500000|2020-10-02 16:35:00|2392.8|2389.3|2396|2392.5|2396.6|2393.3|2390|2386.5|814
1601656800000|2020-10-02 16:40:00|2395.9|2392.4|2395.1|2393.1|2399.3|2395.8|2393.6|2390.4|759
1601657100000|2020-10-02 16:45:00|2396.5|2393|2392.1|2388.6|2397.9|2394.4|2390.7|2387.2|695
1601657400000|2020-10-02 16:50:00|2392|2388.5|2389|2385.5|2393.6|2390.4|2387.8|2384.3|889
1601657700000|2020-10-02 16:55:00|2389.6|2386.1|2388|2384.5|2392.5|2389.7|2386.9|2383.4|858
1601658000000|2020-10-02 17:00:00|2388.6|2385.1|2387.2|2383.7|2391.9|2389|2386.3|2382.8|922
1601658300000|2020-10-02 17:05:00|2387.5|2384|2388.1|2384.6|2390.2|2387.7|2383.7|2380.2|806
1601658600000|2020-10-02 17:10:00|2388.2|2384.7|2382.9|2379.4|2389.6|2387.2|2382.2|2379.1|829
1601658900000|2020-10-02 17:15:00|2383.5|2380|2386.4|2384.4|2387.5|2384.9|2379.8|2377.1|545
1601659200000|2020-10-02 17:20:00|2386.6|2384.6|2389.2|2387.2|2392.2|2389.7|2385.8|2383.2|486
1601659500000|2020-10-02 17:25:00|2389.3|2387.3|2390.6|2387.1|2392.1|2389.1|2387.9|2384.4|644
1601659800000|2020-10-02 17:30:00|2390.1|2386.6|2381.3|2377.8|2390.6|2387.1|2379.5|2376.9|528
1601660100000|2020-10-02 17:35:00|2380.7|2378.7|2381.4|2377.9|2382.9|2380.3|2378|2374.8|667
1601660400000|2020-10-02 17:40:00|2381.5|2378|2378|2374.5|2381.8|2378.9|2375.3|2371.8|1034
1601660700000|2020-10-02 17:45:00|2377.4|2373.9|2378.9|2375.4|2381|2377.5|2375.7|2372.6|851
1601661000000|2020-10-02 17:50:00|2378.5|2375|2380.5|2377|2382.7|2379.2|2375.1|2373|701
1601661300000|2020-10-02 17:55:00|2380.1|2376.6|2382.9|2379.4|2384|2380.5|2378.4|2375.7|680
1601661600000|2020-10-02 18:00:00|2382.7|2379.2|2383.5|2380|2386.9|2383.4|2381.8|2378.7|714
1601661900000|2020-10-02 18:05:00|2383.4|2379.9|2384.4|2380.9|2387.4|2383.9|2381.6|2378.9|594
1601662200000|2020-10-02 18:10:00|2383.8|2380.3|2378.9|2375.4|2385.3|2381.8|2376.2|2372.9|649
1601662500000|2020-10-02 18:15:00|2379|2375.5|2380.9|2378.9|2382.6|2379.4|2377.8|2375.1|447
1601662800000|2020-10-02 18:20:00|2381|2379|2382|2378.5|2384.8|2381.3|2380.7|2377.9|361
1601663100000|2020-10-02 18:25:00|2381.9|2378.4|2379.7|2377.7|2382.4|2378.9|2378.6|2375.1|428
1601663400000|2020-10-02 18:30:00|2380|2376.5|2381|2377.5|2381.4|2378.9|2378|2374.5|400
1601663700000|2020-10-02 18:35:00|2380.7|2377.2|2376.3|2374.3|2382.2|2379.3|2376.2|2373|472
1601664000000|2020-10-02 18:40:00|2376.4|2372.9|2377.1|2373.6|2381.5|2378.8|2375.2|2371.7|707
1601664300000|2020-10-02 18:45:00|2377.2|2373.7|2381.1|2377.6|2382.7|2379.5|2376.3|2372.8|540
1601664600000|2020-10-02 18:50:00|2381.3|2377.8|2383.3|2379.8|2383.9|2381|2379.4|2375.9|483
1601664900000|2020-10-02 18:55:00|2383.4|2379.9|2385.1|2381.6|2386.5|2383.6|2383.4|2379.9|670
1601665200000|2020-10-02 19:00:00|2385|2381.5|2385.4|2381.9|2387.4|2383.9|2383.1|2379.6|627
1601665500000|2020-10-02 19:05:00|2385.7|2382.2|2384.7|2381.2|2386.2|2382.7|2383.2|2379.8|473
1601665800000|2020-10-02 19:10:00|2384.1|2380.6|2386.3|2382.8|2389.6|2386.1|2381.6|2378.1|687
1601666100000|2020-10-02 19:15:00|2386.5|2383|2386.6|2383.1|2388.1|2384.6|2383.8|2380.7|519
1601666400000|2020-10-02 19:20:00|2386.5|2383|2389.2|2385.7|2389.6|2386.1|2384.3|2380.8|569
1601666700000|2020-10-02 19:25:00|2388.7|2385.2|2386.3|2382.8|2389.8|2386.3|2385.9|2382.4|418
1601667000000|2020-10-02 19:30:00|2386.4|2382.9|2387.9|2384.4|2389.1|2385.6|2385.3|2382.2|405
1601667300000|2020-10-02 19:35:00|2388|2384.5|2385.6|2383.6|2388.8|2386.1|2385.1|2382.2|238
1601667600000|2020-10-02 19:40:00|2386.9|2383.4|2386.8|2383.3|2387.8|2385.2|2385|2381.8|266
1601667900000|2020-10-02 19:45:00|2386.7|2383.2|2385|2383|2386.9|2384.1|2384.5|2381.7|212
1601668200000|2020-10-02 19:50:00|2386.9|2383.4|2381.7|2378.2|2386.9|2383.4|2380.9|2378.1|334
1601668500000|2020-10-02 19:55:00|2380.9|2378.9|2377.2|2375.2|2381.5|2379.2|2376.1|2373.6|446
1601668800000|2020-10-02 20:00:00|2378|2376|2379.6|2376.1|2381.3|2378|2377.2|2374.1|229
1601669100000|2020-10-02 20:05:00|2380|2376.5|2377.6|2374.1|2380.2|2376.7|2377.1|2373.6|200
1601669400000|2020-10-02 20:10:00|2377.1|2373.6|2378.2|2374.7|2379.5|2376.1|2376|2371.3|293
1601669700000|2020-10-02 20:15:00|2378.6|2375.1|2377.7|2374.2|2379.1|2375.6|2377|2372.1|147
1601670000000|2020-10-02 20:20:00|2377.6|2374.1|2376|2372.5|2379.7|2375.2|2374.8|2369.9|194
1601670300000|2020-10-02 20:25:00|2375.6|2372.1|2376.8|2373.3|2377.4|2373.9|2375.2|2370.2|155
1601670600000|2020-10-02 20:30:00|2377|2373.5|2377.5|2374|2379|2375.1|2375.9|2371.7|152
1601670900000|2020-10-02 20:35:00|2377.4|2373.9|2376.9|2373.4|2379.6|2375.6|2376.6|2372.2|94
1601671200000|2020-10-02 20:40:00|2377.5|2374|2376.6|2373.1|2378.3|2374.8|2375.4|2371|182
1601671500000|2020-10-02 20:45:00|2376.7|2373.2|2373.8|2370.3|2379.4|2375|2373.3|2368.2|226
1601671800000|2020-10-02 20:50:00|2373.7|2370.2|2378.9|2373.6|2379.8|2374.8|2373.5|2369.3|233
1601672100000|2020-10-02 20:55:00|2380.4|2371.3|2377.7|2369|2381.3|2373.5|2371.8|2364|302
1601848800000|2020-10-04 22:00:00|2385.8|2377.3|2387.9|2381.6|2390.8|2384.8|2381.8|2374.3|579
1601849100000|2020-10-04 22:05:00|2386.8|2383.3|2391|2385.6|2392.6|2388|2385.4|2376.8|389
1601849400000|2020-10-04 22:10:00|2390|2386.5|2383.1|2377|2392.5|2387|2381.6|2375|335
1601849700000|2020-10-04 22:15:00|2383.4|2377.1|2375.1|2371.6|2383.6|2379|2372.6|2366.9|343
1601850000000|2020-10-04 22:20:00|2379.1|2372.9|2382.1|2378.6|2385.2|2379.4|2375.4|2371.4|303
1601850300000|2020-10-04 22:25:00|2382|2378.5|2383.6|2380.1|2387.5|2380.9|2379.8|2375.4|214
1601850600000|2020-10-04 22:30:00|2383.3|2379.8|2380|2376.5|2383.8|2380.3|2380|2376.5|171
1601850900000|2020-10-04 22:35:00|2380.5|2377|2380|2374.3|2381.9|2378|2374.7|2370.9|231
1601851200000|2020-10-04 22:40:00|2376.8|2373.3|2372.7|2369.2|2380.2|2375.3|2371.4|2364.8|235
1601851500000|2020-10-04 22:45:00|2372.5|2369|2378.1|2374.6|2380.2|2374.9|2372.5|2369|159
1601851800000|2020-10-04 22:50:00|2377.6|2374.1|2376.7|2373.2|2379.8|2375.2|2376.2|2370.9|141
1601852100000|2020-10-04 22:55:00|2376.8|2373.3|2379.2|2375.7|2381.2|2376.2|2376|2372.3|134
1601852400000|2020-10-04 23:00:00|2379.6|2376.1|2379|2375.5|2380.2|2376.3|2377.1|2373.6|139
1601852700000|2020-10-04 23:05:00|2378.9|2375.4|2379.3|2375.8|2381|2376|2376.9|2372.3|136
1601853000000|2020-10-04 23:10:00|2379.2|2375.7|2381.7|2378.2|2382.5|2379|2378.3|2374.1|198
1601853300000|2020-10-04 23:15:00|2381.6|2378.1|2379.9|2376.4|2382.3|2378.8|2379.4|2375.9|167
1601853600000|2020-10-04 23:20:00|2379.7|2376.2|2381.4|2377.9|2382.4|2378.8|2378.9|2374|147
1601853900000|2020-10-04 23:25:00|2381.7|2378.2|2381.1|2377.6|2384.6|2381.1|2379.9|2376.1|217
1601854200000|2020-10-04 23:30:00|2381.3|2377.8|2383.2|2379.7|2384|2381.4|2379.6|2376.5|147
1601854500000|2020-10-04 23:35:00|2383.1|2379.6|2383.5|2381.5|2384.3|2381.5|2382|2379.1|115
1601854800000|2020-10-04 23:40:00|2383.7|2381.7|2388.3|2384.8|2393.3|2389.8|2383.5|2381.1|328
1601855100000|2020-10-04 23:45:00|2388.4|2384.9|2387.7|2384.2|2388.6|2385.1|2384.5|2381|275
1601855400000|2020-10-04 23:50:00|2387.5|2384|2388.4|2384.9|2389|2385.9|2386.6|2383.2|168
1601855700000|2020-10-04 23:55:00|2388.2|2384.7|2391.9|2388.4|2395.3|2391.8|2388.1|2384.1|297
1601856000000|2020-10-05 00:00:00|2391.7|2388.2|2392.2|2388.7|2393.1|2389.6|2387.5|2384|369
1601856300000|2020-10-05 00:05:00|2392.6|2389.1|2393.5|2390|2395.4|2391.9|2388.7|2385.2|407
1601856600000|2020-10-05 00:10:00|2393.4|2389.9|2393.7|2390.2|2396.9|2393.4|2391.5|2388|489
1601856900000|2020-10-05 00:15:00|2393.1|2389.6|2396.9|2393.4|2400.2|2395.9|2391.1|2387.6|411
1601857200000|2020-10-05 00:20:00|2396.8|2393.3|2392.7|2389.2|2397.6|2394.1|2392.3|2388.3|363
1601857500000|2020-10-05 00:25:00|2392.5|2389|2393.1|2389.6|2394|2390.2|2391.3|2386.8|252
1601857800000|2020-10-05 00:30:00|2393.3|2389.8|2390.5|2387|2393.4|2389.9|2389.9|2386.4|325
1601858100000|2020-10-05 00:35:00|2390.1|2386.6|2397|2393.5|2398.2|2394.7|2389.1|2385.6|503
1601858400000|2020-10-05 00:40:00|2396.9|2393.4|2393.2|2389.7|2398|2394.5|2391.9|2388.4|347
1601858700000|2020-10-05 00:45:00|2393.3|2389.8|2391.5|2388|2393.6|2390.1|2390.4|2386.9|269
1601859000000|2020-10-05 00:50:00|2391.4|2387.9|2390.9|2387.4|2392.9|2389.4|2390.5|2387|263
1601859300000|2020-10-05 00:55:00|2390.8|2387.3|2394.3|2390.8|2395.1|2391.6|2390.4|2386.9|218
1601859600000|2020-10-05 01:00:00|2394.1|2390.6|2388.7|2385.2|2395.7|2392.2|2385.7|2380.5|464
1601859900000|2020-10-05 01:05:00|2388.4|2384.9|2391.2|2387.7|2393.6|2390|2388.3|2384.8|330
1601860200000|2020-10-05 01:10:00|2391.1|2387.6|2389.1|2385.6|2392.4|2388.9|2388.4|2384.9|235
1601860500000|2020-10-05 01:15:00|2389.2|2385.7|2394.1|2390.6|2395.5|2392|2388.9|2385.7|387
1601860800000|2020-10-05 01:20:00|2394.2|2390.7|2397.3|2393.8|2398.2|2394.7|2393.2|2389.7|393
1601861100000|2020-10-05 01:25:00|2397.9|2394.4|2397.3|2393.8|2399.2|2395.7|2396.2|2392.2|355
1601861400000|2020-10-05 01:30:00|2398.4|2394.9|2395.7|2392.2|2398.5|2395|2394.5|2390.9|379
1601861700000|2020-10-05 01:35:00|2396.3|2391.3|2396.2|2392.7|2396.3|2392.7|2392.9|2389.4|289
1601862000000|2020-10-05 01:40:00|2395.8|2392.3|2395.2|2391.7|2396.1|2392.6|2393.2|2389.7|264
1601862300000|2020-10-05 01:45:00|2395.4|2391.9|2397.1|2393.6|2398.5|2395|2394.1|2390.6|269
1601862600000|2020-10-05 01:50:00|2397.3|2393.8|2398.1|2394.6|2398.6|2395.1|2395.1|2391.6|268
1601862900000|2020-10-05 01:55:00|2398.2|2394.7|2402.8|2399.3|2403.1|2399.6|2396.6|2393.1|304
1601863200000|2020-10-05 02:00:00|2402.7|2399.2|2403|2399.5|2407.1|2403.2|2399.4|2395.9|349
1601863500000|2020-10-05 02:05:00|2403.1|2399.6|2400.3|2396.8|2403.4|2399.9|2399.5|2396|244
1601863800000|2020-10-05 02:10:00|2400.5|2397|2398.7|2395.2|2401|2397.5|2398.5|2395|194
1601864100000|2020-10-05 02:15:00|2398.6|2395.1|2401.3|2397.8|2401.8|2398.3|2398.5|2395|197
1601864400000|2020-10-05 02:20:00|2401.6|2398.1|2397.6|2394.1|2401.7|2398.2|2397.6|2394.1|196
1601864700000|2020-10-05 02:25:00|2397.8|2394.3|2395|2391.5|2398.4|2394.9|2393.8|2390.3|292
1601865000000|2020-10-05 02:30:00|2394.9|2391.4|2396.9|2393.4|2397.9|2394.4|2393.5|2390|309
1601865300000|2020-10-05 02:35:00|2397|2393.5|2397|2393.5|2397.5|2394|2395.1|2391.6|178
1601865600000|2020-10-05 02:40:00|2397.1|2393.6|2397.9|2394.4|2398.6|2395.1|2396.8|2393.3|219
1601865900000|2020-10-05 02:45:00|2398.2|2394.7|2398.6|2395.1|2399.2|2395.6|2397.4|2393.9|174
1601866200000|2020-10-05 02:50:00|2398.5|2395|2397.6|2394.1|2399.9|2396.4|2396.9|2393.4|148
1601866500000|2020-10-05 02:55:00|2397.4|2393.9|2398.3|2394.8|2400.5|2396.6|2397.2|2393.7|180
1601866800000|2020-10-05 03:00:00|2398.4|2394.9|2395.9|2393.9|2398.8|2395.8|2395.8|2392.8|183
1601867100000|2020-10-05 03:05:00|2395.7|2393.7|2395.4|2391.9|2397.9|2394.2|2395|2391.6|171
1601867400000|2020-10-05 03:10:00|2395.5|2392|2393.5|2390|2396.6|2393.5|2391.8|2388.3|208
1601867700000|2020-10-05 03:15:00|2393.7|2390.2|2392|2388.5|2394.5|2391|2391.9|2388.4|201
1601868000000|2020-10-05 03:20:00|2392.1|2388.6|2390.8|2387.3|2393.5|2390|2390.7|2387.2|205
1601868300000|2020-10-05 03:25:00|2391.4|2387.9|2391.9|2388.4|2393.5|2389.7|2389.3|2385.8|225
1601868600000|2020-10-05 03:30:00|2391.8|2388.3|2388.3|2384.8|2392.4|2388.9|2388.2|2384.7|220
1601868900000|2020-10-05 03:35:00|2388.4|2384.9|2390.4|2386.9|2392.5|2388.9|2388.4|2384.9|224
1601869200000|2020-10-05 03:40:00|2390.3|2386.8|2388.2|2384.7|2392|2388.5|2387.9|2384.4|171
1601869500000|2020-10-05 03:45:00|2388.1|2384.6|2387.1|2383.6|2389.2|2385.7|2386|2382.5|288
1601869800000|2020-10-05 03:50:00|2387|2383.5|2379|2375.5|2387.3|2383.8|2378.8|2375.3|367
1601870100000|2020-10-05 03:55:00|2379.3|2375.8|2378|2374.5|2380.1|2377.7|2374.5|2371|506
1601870400000|2020-10-05 04:00:00|2378.2|2374.7|2381.6|2378.1|2381.7|2378.2|2376|2372.5|273
1601870700000|2020-10-05 04:05:00|2381.9|2378.4|2381.5|2378|2383|2379.5|2380.9|2377.4|144
1601871000000|2020-10-05 04:10:00|2381.6|2378.1|2382.4|2378.9|2383.2|2379.7|2381.2|2377.7|115
1601871300000|2020-10-05 04:15:00|2382.3|2378.8|2382.3|2378.8|2382.7|2379.2|2381.3|2377.8|86
1601871600000|2020-10-05 04:20:00|2382.4|2378.9|2380.1|2376.6|2382.4|2378.9|2379.7|2376.2|127
1601871900000|2020-10-05 04:25:00|2380|2376.5|2381.5|2378|2382.1|2378.6|2379.8|2376.3|179
1601872200000|2020-10-05 04:30:00|2381.4|2377.9|2381.8|2378.3|2383.9|2380.4|2380.9|2377.4|263
1601872500000|2020-10-05 04:35:00|2381.9|2378.4|2380.1|2376.6|2382.9|2379.4|2379.7|2376.2|170
1601872800000|2020-10-05 04:40:00|2380.2|2376.7|2380.8|2377.3|2380.9|2377.4|2377.5|2374|283
1601873100000|2020-10-05 04:45:00|2380.5|2377|2378.1|2374.6|2382.3|2378.4|2377.4|2373.9|325
1601873400000|2020-10-05 04:50:00|2377.9|2374.4|2379.9|2376.4|2380.6|2377.1|2377.9|2374.4|180
1601873700000|2020-10-05 04:55:00|2379.7|2376.2|2381.8|2378.3|2382.1|2378.6|2378.5|2375|152
1601874000000|2020-10-05 05:00:00|2381.7|2378.2|2382.3|2378.8|2382.9|2379.4|2381.4|2377.9|152
1601874300000|2020-10-05 05:05:00|2382.2|2378.7|2381|2377.5|2383.3|2379.8|2380.5|2377|152
1601874600000|2020-10-05 05:10:00|2380.9|2377.4|2381.5|2378|2382.2|2379.7|2379.1|2376.1|224
1601874900000|2020-10-05 05:15:00|2381.4|2377.9|2380.8|2377.3|2381.5|2378.1|2379|2375.8|201
1601875200000|2020-10-05 05:20:00|2381.1|2377.6|2381.5|2379.5|2382.9|2379.8|2379.6|2376.7|208
1601875500000|2020-10-05 05:25:00|2381.6|2379.6|2386.3|2382.8|2386.8|2384|2381.6|2378.7|229
1601875800000|2020-10-05 05:30:00|2386.6|2383.1|2385.5|2382|2387.4|2384.1|2384.6|2381.2|239
1601876100000|2020-10-05 05:35:00|2385.4|2381.9|2386.1|2382.6|2388.1|2384.7|2384.8|2381.9|197
1601876400000|2020-10-05 05:40:00|2386|2382.5|2385|2381.5|2387|2383.5|2384.7|2381.3|193
1601876700000|2020-10-05 05:45:00|2385.6|2382.1|2388.7|2385.2|2389.8|2386.3|2384.6|2381.1|211
1601877000000|2020-10-05 05:50:00|2388.8|2385.3|2389|2385.5|2390.1|2386.6|2387.5|2384|200
1601877300000|2020-10-05 05:55:00|2389.4|2385.9|2390.3|2386.8|2391.5|2388|2389.2|2385.7|191
1601877600000|2020-10-05 06:00:00|2390|2386.5|2380.8|2377.3|2390.2|2386.7|2379.7|2376.2|464
1601877900000|2020-10-05 06:05:00|2380.9|2377.4|2383.1|2379.6|2383.5|2380.5|2380|2377.1|360
1601878200000|2020-10-05 06:10:00|2383|2379.5|2377.3|2373.8|2383.3|2379.8|2376.7|2373.2|319
1601878500000|2020-10-05 06:15:00|2377.4|2373.9|2380|2376.5|2381.1|2378|2375.1|2372.5|325
1601878800000|2020-10-05 06:20:00|2379.9|2376.4|2377.6|2374.1|2380|2376.5|2374.8|2371.8|323
1601879100000|2020-10-05 06:25:00|2377.5|2374|2376.1|2372.6|2381.1|2378.1|2375.2|2372.5|269
1601879400000|2020-10-05 06:30:00|2376.2|2372.7|2379.5|2376|2381.6|2378.1|2372.9|2369.4|398
1601879700000|2020-10-05 06:35:00|2379.1|2375.6|2377.7|2375.7|2380|2377.3|2375.5|2372.6|396
1601880000000|2020-10-05 06:40:00|2378.4|2374.9|2384.7|2381.2|2385.3|2382|2378|2374.9|408
1601880300000|2020-10-05 06:45:00|2384.6|2381.1|2384.3|2380.8|2385.3|2382.4|2382.7|2379.6|310
1601880600000|2020-10-05 06:50:00|2384.4|2380.9|2383.2|2379.7|2384.9|2381.9|2380.8|2378|287
1601880900000|2020-10-05 06:55:00|2383.1|2379.6|2382.5|2379|2385.5|2382.1|2381.6|2378.7|313
1601881200000|2020-10-05 07:00:00|2382.2|2378.7|2383.2|2379.7|2384.9|2381.8|2379.7|2376.2|468
1601881500000|2020-10-05 07:05:00|2383.1|2379.6|2376.8|2374.8|2383.9|2380.8|2376.7|2373.3|613
1601881800000|2020-10-05 07:10:00|2377.6|2374.1|2372.3|2368.8|2377.7|2374.3|2371.2|2367.9|736
1601882100000|2020-10-05 07:15:00|2372.2|2368.7|2373|2371|2374.2|2371.5|2370.2|2367.9|584
1601882400000|2020-10-05 07:20:00|2373.8|2370.3|2374.1|2370.6|2375.5|2372.1|2370.6|2368|551
1601882700000|2020-10-05 07:25:00|2374.2|2370.7|2375|2373|2376.2|2373.4|2369.9|2367.1|622
1601883000000|2020-10-05 07:30:00|2374.9|2372.9|2376.6|2374.6|2377.4|2374.8|2372.2|2369.7|594
1601883300000|2020-10-05 07:35:00|2376.5|2374.5|2377.7|2374.2|2379.9|2377.3|2375.3|2372.4|620
1601883600000|2020-10-05 07:40:00|2377.2|2375.2|2378.5|2375|2379.3|2376.6|2375.5|2373|476
1601883900000|2020-10-05 07:45:00|2378.9|2375.4|2381.1|2377.6|2384|2381.7|2378|2375.3|637
1601884200000|2020-10-05 07:50:00|2381.3|2377.8|2379.4|2377.4|2381.7|2379|2377.3|2374.9|551
1601884500000|2020-10-05 07:55:00|2380.4|2376.9|2382.2|2378.7|2386.2|2383.7|2379.8|2376.9|822
1601884800000|2020-10-05 08:00:00|2382.4|2378.9|2383.7|2380.2|2385.8|2383|2381.7|2378.8|630
1601885100000|2020-10-05 08:05:00|2383.8|2380.3|2385|2381.5|2385|2381.7|2380.1|2376.6|690
1601885400000|2020-10-05 08:10:00|2384.7|2381.2|2386.3|2382.8|2386.7|2384.4|2381.9|2378.4|715
1601885700000|2020-10-05 08:15:00|2386.8|2383.3|2387.4|2385.4|2390.4|2388.4|2384|2380.5|767
1601886000000|2020-10-05 08:20:00|2387|2385|2384.9|2381.4|2388.3|2385.9|2383.9|2380.8|550
1601886300000|2020-10-05 08:25:00|2385.2|2381.7|2388.1|2384.6|2388.7|2385.2|2384.8|2381.4|325
1601886600000|2020-10-05 08:30:00|2388.2|2384.7|2389.7|2386.2|2391.3|2387.8|2385.8|2382.3|404
1601886900000|2020-10-05 08:35:00|2390|2386.5|2396.2|2392.7|2396.4|2393.2|2389.1|2386.2|457
1601887200000|2020-10-05 08:40:00|2395.9|2392.4|2395.7|2392.2|2397.9|2394.4|2394|2391|472
1601887500000|2020-10-05 08:45:00|2395.6|2392.1|2398|2396|2401.7|2399.1|2394.3|2391.5|616
1601887800000|2020-10-05 08:50:00|2397.9|2395.9|2397.4|2393.9|2400.3|2396.8|2395.4|2392.5|435
1601888100000|2020-10-05 08:55:00|2397.5|2394|2398.2|2394.7|2400|2396.5|2396.6|2393.9|408
1601888400000|2020-10-05 09:00:00|2398.1|2394.6|2401.3|2397.8|2401.6|2399.2|2395.2|2392.6|645
1601888700000|2020-10-05 09:05:00|2401.4|2397.9|2400.5|2397|2405.2|2401.7|2399.5|2396|647
1601889000000|2020-10-05 09:10:00|2399.6|2397.6|2398.3|2396.3|2400.8|2398.3|2397.5|2394.8|579
1601889300000|2020-10-05 09:15:00|2398.9|2395.4|2395.6|2392.1|2399.2|2397.1|2393.8|2390.7|623
1601889600000|2020-10-05 09:20:00|2395.9|2392.4|2394.2|2390.7|2397.9|2394.8|2391.4|2388.6|485
1601889900000|2020-10-05 09:25:00|2393.8|2391.8|2395.6|2393.6|2396.2|2393.6|2392.3|2389.6|503
1601890200000|2020-10-05 09:30:00|2395.7|2393.7|2396.2|2394.2|2397.7|2394.9|2392.5|2389.4|528
1601890500000|2020-10-05 09:35:00|2396.1|2394.1|2395.6|2393.6|2397.2|2394.7|2394.3|2391.7|373
1601890800000|2020-10-05 09:40:00|2395.7|2393.7|2394.7|2392.7|2397.1|2394.5|2394.1|2391.3|357
1601891100000|2020-10-05 09:45:00|2394.3|2392.3|2399.9|2396.4|2400.5|2397|2394.1|2391.3|466
1601891400000|2020-10-05 09:50:00|2399.7|2396.2|2398.7|2395.2|2400.3|2397.7|2398.1|2394.9|358
1601891700000|2020-10-05 09:55:00|2398.6|2395.1|2399.1|2395.6|2399.2|2395.9|2396.3|2393.5|339
1601892000000|2020-10-05 10:00:00|2399|2395.5|2394.7|2392.7|2399.2|2395.7|2393.6|2390.1|496
1601892300000|2020-10-05 10:05:00|2395.5|2392|2393.4|2391.4|2395.8|2393|2392.8|2389.8|377
1601892600000|2020-10-05 10:10:00|2393.5|2391.5|2392.8|2390.8|2395.3|2392.6|2391.4|2388.7|271
1601892900000|2020-10-05 10:15:00|2393.7|2390.2|2394.5|2391|2394.5|2391.5|2390.3|2387.7|403
1601893200000|2020-10-05 10:20:00|2394.2|2390.7|2393|2389.5|2395.3|2392.6|2391.7|2389.2|354
1601893500000|2020-10-05 10:25:00|2393.3|2389.8|2393.3|2391.3|2394.5|2391.8|2391.5|2388.7|345
1601893800000|2020-10-05 10:30:00|2393.2|2391.2|2392.7|2389.2|2395.9|2393.3|2391.8|2389|458
1601894100000|2020-10-05 10:35:00|2392.8|2389.3|2395.4|2391.9|2396.9|2394.1|2392.4|2388.9|376
1601894400000|2020-10-05 10:40:00|2395.5|2392|2395.9|2392.4|2396.7|2393.6|2393.3|2390.5|494
1601894700000|2020-10-05 10:45:00|2395.1|2393.1|2396.6|2394.6|2397.8|2394.9|2395.1|2392.6|357
1601895000000|2020-10-05 10:50:00|2396.8|2394.8|2396.5|2393|2398.7|2395.6|2395.3|2392.7|356
1601895300000|2020-10-05 10:55:00|2397|2393.5|2397|2395|2398.7|2396.2|2395.9|2393.3|371
1601895600000|2020-10-05 11:00:00|2397.7|2394.2|2393.9|2390.4|2398|2395.3|2391.5|2388|639
1601895900000|2020-10-05 11:05:00|2394|2390.5|2394.3|2392.3|2397.2|2394.4|2393.1|2390.2|400
1601896200000|2020-10-05 11:10:00|2394.4|2392.4|2391.3|2389.3|2396|2393.4|2391.3|2388.7|321
1601896500000|2020-10-05 11:15:00|2391.5|2389.5|2391.5|2388|2392.6|2389.8|2389.7|2387.2|294
1601896800000|2020-10-05 11:20:00|2391.3|2387.8|2389.4|2387.4|2391.8|2389.2|2387.8|2385|374
1601897100000|2020-10-05 11:25:00|2389.5|2387.5|2392|2390|2393.3|2390.7|2389.3|2386.5|365
1601897400000|2020-10-05 11:30:00|2391.9|2389.9|2396.2|2394.2|2396.7|2394.2|2391.4|2388.5|478
1601897700000|2020-10-05 11:35:00|2396.1|2394.1|2395.4|2393.4|2397.2|2394.8|2394.2|2391.9|334
1601898000000|2020-10-05 11:40:00|2395.5|2393.5|2396.6|2394.6|2398.3|2395.6|2395.2|2392.2|388
1601898300000|2020-10-05 11:45:00|2396.5|2394.5|2405|2401.5|2407.8|2405.1|2396.3|2393.6|625
1601898600000|2020-10-05 11:50:00|2405.1|2401.6|2405.2|2401.7|2405.9|2403.4|2400.6|2398|551
1601898900000|2020-10-05 11:55:00|2404.5|2402.5|2404.1|2400.6|2407.8|2405.2|2402.6|2400|585
1601899200000|2020-10-05 12:00:00|2404.2|2400.7|2403.6|2401.6|2405.7|2403|2402|2399.5|419
1601899500000|2020-10-05 12:05:00|2403.7|2401.7|2402.3|2400.3|2404.7|2402.7|2401.2|2398.7|432
1601899800000|2020-10-05 12:10:00|2402.4|2400.4|2406.7|2403.2|2408.4|2405.3|2402.3|2399.9|645
1601900100000|2020-10-05 12:15:00|2406.8|2403.3|2404.6|2402.6|2408|2405.3|2402.3|2398.8|687
1601900400000|2020-10-05 12:20:00|2404.5|2402.5|2404.7|2401.2|2407.6|2405|2402.5|2399.4|634
1601900700000|2020-10-05 12:25:00|2404.5|2401|2406.3|2402.8|2411.3|2408.3|2401.1|2397.6|800
1601901000000|2020-10-05 12:30:00|2406|2402.5|2407.4|2403.9|2410.4|2407.7|2404.2|2401.6|810
1601901300000|2020-10-05 12:35:00|2407.6|2404.1|2405.8|2402.3|2409.7|2406.2|2403.3|2399.8|744
1601901600000|2020-10-05 12:40:00|2405.7|2402.2|2402.8|2400.8|2405.8|2402.7|2401.6|2398.9|661
1601901900000|2020-10-05 12:45:00|2402.6|2400.6|2403.2|2401.2|2404.8|2402.2|2401.1|2399.1|445
1601902200000|2020-10-05 12:50:00|2403|2401|2398.8|2395.3|2403.6|2401.1|2397.8|2394.3|428
1601902500000|2020-10-05 12:55:00|2399.2|2395.7|2400.4|2398.4|2403.7|2401.4|2398.3|2394.8|515
1601902800000|2020-10-05 13:00:00|2401.8|2398.3|2401.9|2399.9|2405.1|2402.3|2400.3|2397.8|627
1601903100000|2020-10-05 13:05:00|2402.7|2399.2|2404.9|2401.4|2405.7|2402.8|2399.2|2396.7|613
1601903400000|2020-10-05 13:10:00|2404.5|2401|2404.2|2400.7|2407|2404.5|2402.9|2399.4|796
1601903700000|2020-10-05 13:15:00|2404.4|2400.9|2401.4|2397.9|2405.8|2402.5|2400.4|2397.7|660
1601904000000|2020-10-05 13:20:00|2401.3|2397.8|2399.7|2397.7|2401.4|2398.9|2396.6|2393.8|587
1601904300000|2020-10-05 13:25:00|2399.8|2397.8|2398.3|2396.3|2399.9|2397.8|2392.4|2389.5|691
1601904600000|2020-10-05 13:30:00|2399.1|2395.6|2417.6|2414.1|2418.7|2415.2|2397.7|2394.4|1313
1601904900000|2020-10-05 13:35:00|2417.7|2414.2|2413.3|2411.3|2419.4|2416.2|2412|2408.5|1143
1601905200000|2020-10-05 13:40:00|2413.1|2411.1|2410.8|2407.3|2417.2|2413.7|2409.7|2406.9|934
1601905500000|2020-10-05 13:45:00|2410.9|2407.4|2412|2408.5|2414.6|2411.3|2407.1|2404.3|983
1601905800000|2020-10-05 13:50:00|2412.8|2409.3|2410.8|2408.8|2414.2|2410.8|2408.1|2405.1|1011
1601906100000|2020-10-05 13:55:00|2410.9|2408.9|2410.2|2406.7|2413.4|2411.1|2408.5|2405.3|758
1601906400000|2020-10-05 14:00:00|2409.3|2405.8|2416|2414|2417.3|2414.1|2406.7|2403.2|1256
1601906700000|2020-10-05 14:05:00|2416.2|2414.2|2429|2425.5|2430.5|2427.1|2416.2|2412.8|1428
1601907000000|2020-10-05 14:10:00|2428.6|2425.1|2425.8|2422.3|2436.9|2433.4|2422.7|2419.2|1346
1601907300000|2020-10-05 14:15:00|2425.7|2422.2|2419.6|2416.1|2427.1|2423.6|2418.1|2414.6|1176
1601907600000|2020-10-05 14:20:00|2419.4|2415.9|2437.6|2434.1|2453.8|2450.3|2419|2415.5|1295
1601907900000|2020-10-05 14:25:00|2437.9|2434.4|2439.9|2436.4|2446.4|2442.9|2436.9|2433.4|1305
1601908200000|2020-10-05 14:30:00|2440|2436.5|2444.3|2440.8|2447.2|2443.7|2439.6|2436.3|1309
1601908500000|2020-10-05 14:35:00|2444.5|2441|2430.6|2427.1|2445.8|2442.3|2424.5|2421|1405
1601908800000|2020-10-05 14:40:00|2430.2|2426.7|2424.4|2420.9|2431.8|2428.3|2422.1|2419.4|1364
1601909100000|2020-10-05 14:45:00|2424.3|2420.8|2426.9|2423.4|2431.4|2428.2|2422.6|2419.8|1164
1601909400000|2020-10-05 14:50:00|2426.3|2424.3|2432.9|2429.4|2434.6|2431.1|2424.6|2421.1|1204
1601909700000|2020-10-05 14:55:00|2433.8|2430.3|2443.3|2439.8|2445.3|2442|2433.8|2430.3|1176
1601910000000|2020-10-05 15:00:00|2443.4|2439.9|2437.7|2434.2|2444.5|2441|2433.7|2430.2|1115
1601910300000|2020-10-05 15:05:00|2437.6|2434.1|2435.9|2432.4|2440.3|2436.8|2434.6|2431.2|1118
1601910600000|2020-10-05 15:10:00|2435.7|2432.2|2429.6|2426.1|2437.6|2434.1|2429.2|2425.9|969
1601910900000|2020-10-05 15:15:00|2429.5|2426|2439.1|2435.6|2441.8|2438.9|2429.2|2425.7|1058
1601911200000|2020-10-05 15:20:00|2438.8|2435.3|2432.5|2429|2441|2438.5|2431.7|2428.2|1013
1601911500000|2020-10-05 15:25:00|2432.6|2429.1|2435.8|2432.3|2436.1|2433.1|2429.9|2426.4|1056
1601911800000|2020-10-05 15:30:00|2436|2432.5|2435.7|2432.2|2437.9|2435.3|2433.6|2430.7|823
1601912100000|2020-10-05 15:35:00|2435.1|2433.1|2438.1|2434.6|2443.1|2440.2|2434.5|2431.1|959
1601912400000|2020-10-05 15:40:00|2437.9|2434.4|2438|2434.5|2441.1|2438.2|2436.9|2433.8|913
1601912700000|2020-10-05 15:45:00|2437.9|2434.4|2433.8|2430.3|2439.7|2437|2432.9|2429.4|990
1601913000000|2020-10-05 15:50:00|2433|2431|2434.1|2430.6|2436.1|2433.3|2432.2|2428.7|806
1601913300000|2020-10-05 15:55:00|2434.3|2430.8|2436.3|2432.8|2436.5|2434.3|2432.3|2428.8|753
1601913600000|2020-10-05 16:00:00|2435.8|2433.8|2437.2|2433.7|2438.9|2435.8|2434.8|2431.3|830
1601913900000|2020-10-05 16:05:00|2437|2433.5|2434.2|2430.7|2438|2435.2|2432.9|2429.4|709
1601914200000|2020-10-05 16:10:00|2434.3|2430.8|2434.6|2431.1|2436.5|2433|2432.3|2429.5|773
1601914500000|2020-10-05 16:15:00|2434.7|2431.2|2433.1|2429.6|2434.8|2431.3|2428.6|2425.1|787
1601914800000|2020-10-05 16:20:00|2432.2|2428.7|2435.8|2432.3|2437.9|2434.4|2430.1|2426.6|735
1601915100000|2020-10-05 16:25:00|2435.9|2432.4|2437.5|2434|2437.9|2434.7|2433.6|2430.9|536
1601915400000|2020-10-05 16:30:00|2437|2433.5|2446.3|2442.8|2446.7|2443.4|2435.9|2433.1|721
1601915700000|2020-10-05 16:35:00|2446.4|2442.9|2445|2441.5|2446.8|2443.3|2441.9|2438.4|615
1601916000000|2020-10-05 16:40:00|2445.3|2441.8|2443.2|2439.7|2445.3|2442.2|2441.4|2437.9|630
1601916300000|2020-10-05 16:45:00|2443.4|2439.9|2442|2438.5|2444.9|2441.4|2440.2|2436.7|600
1601916600000|2020-10-05 16:50:00|2441.4|2437.9|2445.7|2442.2|2446.5|2443.9|2440.4|2436.9|626
1601916900000|2020-10-05 16:55:00|2445.8|2442.3|2442.4|2438.9|2448.1|2445|2441|2437.5|824
1601917200000|2020-10-05 17:00:00|2442.5|2439|2439.2|2435.7|2443.3|2440.7|2437.3|2434.3|737
1601917500000|2020-10-05 17:05:00|2439|2435.5|2438.6|2435.1|2441.3|2437.8|2437.5|2434.1|442
1601917800000|2020-10-05 17:10:00|2438.9|2435.4|2440|2436.5|2441.3|2437.8|2438.2|2433.8|429
1601918100000|2020-10-05 17:15:00|2439.4|2435.9|2440.9|2437.4|2441.7|2438.2|2436.3|2433.5|501
1601918400000|2020-10-05 17:20:00|2440.8|2437.3|2443.6|2440.1|2444.3|2440.8|2437.3|2434.2|686
1601918700000|2020-10-05 17:25:00|2443.8|2440.3|2442.8|2439.3|2445.7|2442.2|2440.6|2437.9|504
1601919000000|2020-10-05 17:30:00|2443|2439.5|2441.3|2437.8|2443|2439.5|2438.7|2435.2|553
1601919300000|2020-10-05 17:35:00|2441.4|2437.9|2439.7|2437.7|2444.2|2440.7|2439.7|2436.7|407
1601919600000|2020-10-05 17:40:00|2441.3|2437.8|2443.6|2440.1|2444.1|2440.6|2438.7|2436|422
1601919900000|2020-10-05 17:45:00|2443.4|2439.9|2439.3|2435.8|2443.5|2440|2438.2|2434.9|643
1601920200000|2020-10-05 17:50:00|2439.1|2435.6|2436.8|2433.3|2440.4|2436.9|2434.6|2431.7|468
1601920500000|2020-10-05 17:55:00|2437|2433.5|2435.9|2432.4|2438.4|2435.9|2435.5|2432|558
1601920800000|2020-10-05 18:00:00|2435.7|2432.2|2431.9|2428.4|2435.9|2432.4|2430.8|2427.3|634
1601921100000|2020-10-05 18:05:00|2431.8|2428.3|2432.4|2428.9|2433.8|2431.2|2430.1|2426.6|460
1601921400000|2020-10-05 18:10:00|2432|2428.5|2430.9|2427.4|2433.9|2431|2430.1|2426.8|419
1601921700000|2020-10-05 18:15:00|2430.6|2427.1|2432.7|2430.7|2433.8|2431.1|2430.5|2427|383
1601922000000|2020-10-05 18:20:00|2433.5|2430|2432.8|2429.3|2434.2|2431.1|2431|2427.5|293
1601922300000|2020-10-05 18:25:00|2432.7|2429.2|2433.5|2430|2434.5|2431.7|2428.8|2425.4|479
1601922600000|2020-10-05 18:30:00|2433.2|2429.7|2436.7|2433.2|2438.3|2434.8|2433.1|2429.7|459
1601922900000|2020-10-05 18:35:00|2436.6|2433.1|2439.2|2435.7|2439.7|2436.8|2436.3|2432.8|364
1601923200000|2020-10-05 18:40:00|2439.3|2435.8|2439|2435.5|2439.5|2436.3|2437.5|2434|316
1601923500000|2020-10-05 18:45:00|2438.9|2435.4|2437.9|2434.4|2439.4|2436.7|2437.4|2434|322
1601923800000|2020-10-05 18:50:00|2437.8|2434.3|2437.3|2433.8|2438.4|2435.4|2436.2|2432.7|311
1601924100000|2020-10-05 18:55:00|2437.5|2434|2439.1|2435.6|2439.3|2435.8|2435.9|2432.4|283
1601924400000|2020-10-05 19:00:00|2439.2|2435.7|2439.7|2436.2|2439.9|2437.4|2436.7|2433.2|479
1601924700000|2020-10-05 19:05:00|2439.3|2435.8|2436.8|2433.3|2440|2437.3|2435.9|2432.6|363
1601925000000|2020-10-05 19:10:00|2436.9|2433.4|2440|2436.5|2440.3|2437.5|2436.3|2432.8|350
1601925300000|2020-10-05 19:15:00|2440.4|2436.9|2441.1|2437.6|2443.9|2441.2|2439.8|2436.3|519
1601925600000|2020-10-05 19:20:00|2441|2437.5|2440.6|2437.1|2442.5|2439|2439.5|2436|400
1601925900000|2020-10-05 19:25:00|2440.7|2437.2|2439.6|2436.1|2441|2437.9|2438.5|2435|318
1601926200000|2020-10-05 19:30:00|2439.8|2436.3|2438.7|2435.2|2441.4|2438.7|2437.9|2434.8|393
1601926500000|2020-10-05 19:35:00|2438.8|2435.3|2437.7|2434.2|2440.2|2437.5|2437.1|2433.8|423
1601926800000|2020-10-05 19:40:00|2437.6|2434.1|2437.1|2433.6|2438.4|2435.6|2434.2|2430.7|357
1601927100000|2020-10-05 19:45:00|2437|2433.5|2437.8|2434.3|2438.6|2435.6|2434.8|2431.3|344
1601927400000|2020-10-05 19:50:00|2438|2434.5|2438.7|2435.2|2440.7|2437.8|2437.6|2434.1|396
1601927700000|2020-10-05 19:55:00|2438.6|2435.1|2434|2432|2438.6|2435.5|2434|2430.8|606
1601928000000|2020-10-05 20:00:00|2434.2|2430.7|2435.9|2432.4|2436.2|2432.7|2432.9|2429.4|308
1601928300000|2020-10-05 20:05:00|2435.8|2432.3|2434.4|2430.9|2436.9|2433.8|2433.6|2430.1|147
1601928600000|2020-10-05 20:10:00|2434.2|2430.7|2436.8|2433.3|2437.3|2433.8|2434.2|2430.7|207
1601928900000|2020-10-05 20:15:00|2437.2|2433.7|2436.7|2433.2|2438.5|2435|2435.6|2432.1|191
1601929200000|2020-10-05 20:20:00|2435.8|2432.3|2436|2432.5|2436.9|2434.2|2435.3|2431.8|93
1601929500000|2020-10-05 20:25:00|2435.8|2432.3|2436.8|2433.3|2436.9|2434|2435.5|2432|133
1601929800000|2020-10-05 20:30:00|2436.5|2433|2437.4|2433.9|2437.4|2434.6|2435.7|2432.3|142
1601930100000|2020-10-05 20:35:00|2437.2|2433.7|2436.5|2433|2439.3|2434.4|2435.3|2432|146
1601930400000|2020-10-05 20:40:00|2436.6|2433.1|2440.2|2436.7|2441|2437.2|2435.9|2432.6|189
1601930700000|2020-10-05 20:45:00|2440|2436.5|2442.8|2439.3|2444.5|2439.6|2439.2|2434.6|222
1601931000000|2020-10-05 20:50:00|2443.1|2437.9|2441.7|2438.2|2444.5|2439.4|2439.8|2434.2|180
1601931300000|2020-10-05 20:55:00|2441.6|2438.1|2439.6|2433.1|2444.5|2438.1|2438.9|2429.7|252
1601935200000|2020-10-05 22:00:00|2438.4|2434.9|2439.9|2436.4|2440.3|2436.8|2437.7|2432.6|198
1601935500000|2020-10-05 22:05:00|2439.6|2433.9|2439.2|2435.7|2441.1|2437.4|2438.6|2432.7|226
1601935800000|2020-10-05 22:10:00|2440.4|2436.9|2439|2435.5|2440.7|2437.2|2438|2431.9|153
1601936100000|2020-10-05 22:15:00|2439.1|2435.6|2437.4|2433.9|2439.3|2435.8|2435.8|2430.3|181
1601936400000|2020-10-05 22:20:00|2437.7|2434.2|2437.5|2434|2438.2|2434.7|2435.9|2430.2|130
1601936700000|2020-10-05 22:25:00|2437.3|2431.8|2436.2|2432.7|2437.6|2434.1|2435.6|2430.2|112
1601937000000|2020-10-05 22:30:00|2436.6|2433.1|2439.6|2436.1|2439.9|2436.4|2436.6|2433.1|115
1601937300000|2020-10-05 22:35:00|2439.4|2435.9|2439.4|2435.9|2440.3|2436.8|2437.6|2434.1|194
1601937600000|2020-10-05 22:40:00|2439|2435.5|2437.6|2434.1|2439.5|2436|2436.8|2431.3|129
1601937900000|2020-10-05 22:45:00|2437.7|2434.2|2437.2|2433.7|2438.4|2434.9|2436.5|2433|118
1601938200000|2020-10-05 22:50:00|2437.4|2433.9|2438.5|2435|2438.8|2435.3|2436.9|2433.4|105
1601938500000|2020-10-05 22:55:00|2437.9|2434.4|2438.5|2435|2439.5|2435.1|2437.2|2433.7|94
1601938800000|2020-10-05 23:00:00|2437.9|2434.4|2434.1|2430.6|2439.8|2436.3|2431.4|2427.9|219
1601939100000|2020-10-05 23:05:00|2434|2430.5|2433.1|2429.6|2435.7|2431.4|2431.1|2427.6|225
1601939400000|2020-10-05 23:10:00|2433.2|2429.7|2434.5|2431|2437|2433|2433.1|2429.3|160
1601939700000|2020-10-05 23:15:00|2434.4|2430.9|2436.7|2433.2|2438|2434.5|2434|2430.5|183
1601940000000|2020-10-05 23:20:00|2436.8|2433.3|2437.7|2434.2|2438.7|2435.2|2436|2431|188
1601940300000|2020-10-05 23:25:00|2437.3|2433.8|2437.1|2433.6|2438.4|2434.9|2435.5|2430.9|133
1601940600000|2020-10-05 23:30:00|2435.8|2432.3|2432.7|2429.2|2438.9|2434.8|2431.8|2427.7|262
1601940900000|2020-10-05 23:35:00|2432.6|2429.1|2440.1|2436.6|2441.5|2438|2431.7|2428.2|399
1601941200000|2020-10-05 23:40:00|2440.2|2436.7|2434.7|2431.2|2443.3|2438.9|2433.8|2429.5|399
1601941500000|2020-10-05 23:45:00|2434.8|2431.3|2438.7|2435.2|2439.1|2435.6|2432.9|2429.4|277
1601941800000|2020-10-05 23:50:00|2438.9|2435.4|2438.3|2434.8|2439.8|2436.3|2436.5|2430.4|227
1601942100000|2020-10-05 23:55:00|2438.4|2434.9|2436.8|2430.9|2439.8|2436.3|2435.6|2430.6|242
1601942400000|2020-10-06 00:00:00|2436.4|2431.4|2436.6|2433.1|2439.3|2435.8|2432.6|2427.5|468
1601942700000|2020-10-06 00:05:00|2436.7|2433.2|2437.3|2433.8|2437.4|2433.9|2432.8|2429.3|278
1601943000000|2020-10-06 00:10:00|2437.2|2433.7|2439.6|2436.1|2440.6|2437.1|2436.2|2432.7|292
1601943300000|2020-10-06 00:15:00|2439.7|2436.2|2438.8|2435.3|2441.5|2438|2438.8|2435.3|297
1601943600000|2020-10-06 00:20:00|2438.7|2435.2|2440.7|2437.2|2441.1|2437.6|2437.7|2434.2|220
1601943900000|2020-10-06 00:25:00|2440.8|2437.3|2439.7|2436.2|2440.9|2437.4|2438.4|2434.9|199
1601944200000|2020-10-06 00:30:00|2439.9|2436.4|2437.9|2434.4|2440.8|2437.3|2436.6|2433.1|288
1601944500000|2020-10-06 00:35:00|2437.7|2434.2|2436.7|2433.2|2439.2|2435.7|2435.5|2432|364
1601944800000|2020-10-06 00:40:00|2436.6|2433.1|2439.5|2436|2440.1|2436.6|2436.3|2432.8|272
1601945100000|2020-10-06 00:45:00|2439.4|2435.9|2439.9|2436.4|2440|2436.5|2437.8|2434.3|310
1601945400000|2020-10-06 00:50:00|2440|2436.5|2439.9|2436.4|2441.9|2438.4|2439.3|2435.8|237
1601945700000|2020-10-06 00:55:00|2439.5|2436|2444.9|2441.4|2445.2|2441.7|2439.5|2436|351
1601946000000|2020-10-06 01:00:00|2444.6|2441.1|2441.3|2437.8|2445.9|2442.4|2441.2|2437.7|365
1601946300000|2020-10-06 01:05:00|2441.4|2437.9|2442.1|2438.6|2443.5|2440|2440.5|2437|303
1601946600000|2020-10-06 01:10:00|2442|2438.5|2442.4|2438.9|2444.3|2440.8|2441.5|2438|253
1601946900000|2020-10-06 01:15:00|2442.3|2438.8|2441.2|2437.7|2443.2|2439.7|2437.3|2433.8|423
1601947200000|2020-10-06 01:20:00|2441.4|2437.9|2440|2436.5|2441.5|2438|2439|2435.5|309
1601947500000|2020-10-06 01:25:00|2440.1|2436.6|2437.9|2434.4|2441.3|2437.8|2437.6|2434.1|233
1601947800000|2020-10-06 01:30:00|2438.1|2434.6|2435.6|2432.1|2438.2|2434.7|2434.1|2430.6|291
1601948100000|2020-10-06 01:35:00|2435.5|2432|2426.2|2422.7|2435.5|2432|2426.2|2422.7|346
1601948400000|2020-10-06 01:40:00|2426.5|2423|2430.9|2427.4|2431.4|2427.9|2426.1|2422.6|338
1601948700000|2020-10-06 01:45:00|2431|2427.5|2432.5|2429|2433.4|2429.9|2429.1|2425.6|230
1601949000000|2020-10-06 01:50:00|2432.4|2428.9|2432.3|2428.8|2434.2|2430.7|2431.4|2427.9|201
1601949300000|2020-10-06 01:55:00|2432.4|2428.9|2431.8|2428.3|2433.1|2429.6|2430.6|2427.1|197
1601949600000|2020-10-06 02:00:00|2431.7|2428.2|2433.4|2429.9|2434|2430.5|2431.7|2428.2|206
1601949900000|2020-10-06 02:05:00|2433|2429.5|2431.1|2427.6|2433.3|2429.8|2430.7|2427.2|177
1601950200000|2020-10-06 02:10:00|2431|2427.5|2431|2427.5|2432.7|2429.2|2430.5|2427|203
1601950500000|2020-10-06 02:15:00|2431.1|2427.6|2431.1|2427.6|2433.4|2429.9|2430.3|2426.8|192
1601950800000|2020-10-06 02:20:00|2431.2|2427.7|2431.6|2428.1|2432.6|2429.1|2430.2|2426.7|208
1601951100000|2020-10-06 02:25:00|2431.5|2428|2433|2429.5|2433.4|2429.9|2431|2427.5|135
1601951400000|2020-10-06 02:30:00|2432.6|2429.1|2432|2428.5|2432.9|2429.4|2431|2427.5|157
1601951700000|2020-10-06 02:35:00|2431.6|2428.1|2429.9|2426.4|2432|2428.5|2429.6|2426.1|164
1601952000000|2020-10-06 02:40:00|2430|2426.5|2430.8|2427.3|2431.3|2427.8|2429.4|2425.9|170
1601952300000|2020-10-06 02:45:00|2430.9|2427.4|2432.6|2429.1|2432.8|2429.3|2430.7|2427.2|128
1601952600000|2020-10-06 02:50:00|2432.7|2429.2|2432.5|2429|2433.7|2430.2|2432.3|2428.8|143
1601952900000|2020-10-06 02:55:00|2432.3|2428.8|2433.8|2430.3|2434|2430.5|2431.7|2428.2|149
1601953200000|2020-10-06 03:00:00|2433.7|2430.2|2433.3|2429.8|2433.7|2430.2|2432.1|2428.6|146
1601953500000|2020-10-06 03:05:00|2433.2|2429.7|2433.4|2429.9|2433.8|2430.3|2432.4|2428.9|117
1601953800000|2020-10-06 03:10:00|2433.6|2430.1|2436|2432.5|2436.3|2432.8|2433.2|2429.7|149
1601954100000|2020-10-06 03:15:00|2435.9|2432.4|2438.5|2435|2439.3|2435.8|2435.5|2432|185
1601954400000|2020-10-06 03:20:00|2438.6|2435.1|2438|2434.5|2439.3|2435.8|2437.5|2434|109
1601954700000|2020-10-06 03:25:00|2437.9|2434.4|2437.2|2433.7|2438.6|2435.1|2437|2433.5|135
1601955000000|2020-10-06 03:30:00|2437.1|2433.6|2442.4|2438.9|2444.2|2440.7|2436.7|2433.2|529
1601955300000|2020-10-06 03:35:00|2442.3|2438.8|2442.3|2438.8|2443.4|2439.9|2439.8|2436.3|346
1601955600000|2020-10-06 03:40:00|2442.4|2438.9|2441|2437.5|2443.2|2439.7|2440.2|2436.7|235
1601955900000|2020-10-06 03:45:00|2441.2|2437.7|2437.1|2433.6|2442.5|2439|2436.4|2432|340
1601956200000|2020-10-06 03:50:00|2437.2|2433.7|2436.2|2432.7|2438.6|2435.1|2435.8|2432.3|219
1601956500000|2020-10-06 03:55:00|2436.4|2432.9|2438|2434.5|2438.1|2434.6|2434.5|2431|252
1601956800000|2020-10-06 04:00:00|2437.9|2434.4|2436.5|2433|2438|2434.5|2434.6|2431.6|218
1601957100000|2020-10-06 04:05:00|2436.6|2433.1|2435.6|2432.1|2437.4|2433.9|2435|2431.5|138
1601957400000|2020-10-06 04:10:00|2435.5|2432|2434.4|2430.9|2435.9|2432.4|2434.3|2430.8|146
1601957700000|2020-10-06 04:15:00|2434.5|2431|2436.3|2432.8|2437|2433.5|2434.1|2430.6|153
1601958000000|2020-10-06 04:20:00|2436.4|2432.9|2434.5|2431|2436.4|2432.9|2434.1|2430.6|146
1601958300000|2020-10-06 04:25:00|2434.4|2430.9|2436.6|2433.1|2436.8|2433.3|2434.3|2430.8|134
1601958600000|2020-10-06 04:30:00|2436.5|2433|2434.4|2430.9|2437|2433.5|2433.9|2430.4|186
1601958900000|2020-10-06 04:35:00|2434.1|2430.6|2430.2|2426.7|2434.1|2430.6|2429|2425.5|229
1601959200000|2020-10-06 04:40:00|2430.5|2427|2429.6|2426.1|2431|2428|2428.6|2425.1|183
1601959500000|2020-10-06 04:45:00|2429.5|2426|2430.4|2426.9|2431.7|2428.2|2428.2|2424.7|248
1601959800000|2020-10-06 04:50:00|2430.5|2427|2432.7|2429.2|2433.1|2430.2|2430|2426.7|172
1601960100000|2020-10-06 04:55:00|2433|2429.5|2433.6|2430.1|2435.5|2432|2432.7|2429.2|317
1601960400000|2020-10-06 05:00:00|2433.8|2430.3|2432.1|2428.6|2434.8|2431.5|2431.4|2427.9|278
1601960700000|2020-10-06 05:05:00|2432|2428.5|2430.9|2427.4|2434.6|2431.1|2429.7|2426.2|313
1601961000000|2020-10-06 05:10:00|2430.8|2427.3|2430.2|2426.7|2432.6|2429.4|2428.6|2425.3|237
1601961300000|2020-10-06 05:15:00|2430.1|2426.6|2430.6|2427.1|2431.3|2427.8|2428.8|2425.3|261
1601961600000|2020-10-06 05:20:00|2430.7|2427.2|2432.6|2429.1|2432.8|2429.3|2430.3|2426.8|236
1601961900000|2020-10-06 05:25:00|2432.4|2428.9|2429.6|2426.1|2433.4|2429.9|2428.7|2425.2|326
1601962200000|2020-10-06 05:30:00|2429.5|2426|2430.4|2426.9|2431.5|2428|2428.9|2425.4|252
1601962500000|2020-10-06 05:35:00|2430.5|2427|2429.7|2426.2|2431.5|2428.9|2428.7|2425.2|210
1601962800000|2020-10-06 05:40:00|2429.5|2426|2431.2|2427.7|2431.8|2429|2429.2|2425.7|205
1601963100000|2020-10-06 05:45:00|2431.3|2427.8|2430|2426.5|2432.4|2429.5|2429.3|2426.2|227
1601963400000|2020-10-06 05:50:00|2429.9|2426.4|2431.9|2428.4|2432.4|2429.3|2429.6|2426.1|225
1601963700000|2020-10-06 05:55:00|2431.6|2428.1|2432.2|2428.7|2432.7|2429.2|2430.4|2426.9|194
1601964000000|2020-10-06 06:00:00|2432.3|2428.8|2435.8|2432.3|2438.1|2434.6|2429.4|2425.9|433
1601964300000|2020-10-06 06:05:00|2435.9|2432.4|2430.8|2427.3|2436.5|2433|2430.2|2426.9|364
1601964600000|2020-10-06 06:10:00|2430.9|2427.4|2429.1|2425.6|2431|2427.5|2426.8|2424.2|374
1601964900000|2020-10-06 06:15:00|2429|2425.5|2430.6|2427.1|2430.7|2427.9|2428.7|2425.2|277
1601965200000|2020-10-06 06:20:00|2430.5|2427|2435.4|2431.9|2435.8|2432.3|2430.4|2426.9|300
1601965500000|2020-10-06 06:25:00|2435.5|2432|2431.6|2428.1|2435.7|2432.4|2429.4|2426.1|463
1601965800000|2020-10-06 06:30:00|2431.4|2427.9|2432.7|2429.2|2433.9|2430.4|2430.6|2427.4|366
1601966100000|2020-10-06 06:35:00|2432.1|2428.6|2431.3|2427.8|2433.4|2429.9|2430.5|2427|334
1601966400000|2020-10-06 06:40:00|2431.4|2427.9|2431.2|2429.2|2434.1|2431|2430.3|2427.3|242
1601966700000|2020-10-06 06:45:00|2432.1|2428.6|2434.5|2431|2435.6|2432.9|2431.8|2428.6|283
1601967000000|2020-10-06 06:50:00|2434.4|2430.9|2430.2|2428.2|2434.5|2431.5|2429.4|2426.6|335
1601967300000|2020-10-06 06:55:00|2431.1|2427.6|2434.3|2430.8|2434.5|2431.1|2429.9|2427.4|351
1601967600000|2020-10-06 07:00:00|2434.1|2430.6|2436.4|2432.9|2436.5|2433.4|2430.1|2426.6|714
1601967900000|2020-10-06 07:05:00|2436.5|2433|2440.8|2437.3|2442.8|2439.3|2435.9|2432.4|837
1601968200000|2020-10-06 07:10:00|2440.5|2437|2435.9|2433.9|2441.5|2438.5|2434.7|2431.2|596
1601968500000|2020-10-06 07:15:00|2436|2434|2433.7|2430.2|2436.8|2434|2431.6|2428.1|835
1601968800000|2020-10-06 07:20:00|2433.9|2430.4|2433.6|2430.1|2435.2|2431.7|2431|2427.5|659
1601969100000|2020-10-06 07:25:00|2434.3|2430.8|2430.8|2427.3|2435.6|2432.2|2430.8|2427.3|572
1601969400000|2020-10-06 07:30:00|2431.3|2427.8|2433.6|2430.1|2434|2430.5|2428.9|2425.4|601
1601969700000|2020-10-06 07:35:00|2433.9|2430.4|2430.2|2426.7|2436.5|2433.5|2429.8|2426.3|595
1601970000000|2020-10-06 07:40:00|2429.8|2426.3|2428.9|2425.4|2431.8|2428.3|2424.3|2420.8|703
1601970300000|2020-10-06 07:45:00|2428.6|2425.1|2428.6|2425.1|2430.2|2426.7|2426.7|2423.7|392
1601970600000|2020-10-06 07:50:00|2428.4|2424.9|2426.5|2423|2429.3|2425.5|2424.2|2420.8|465
1601970900000|2020-10-06 07:55:00|2426.3|2422.8|2428.5|2425|2429.1|2425.6|2425.4|2421.9|299
1601971200000|2020-10-06 08:00:00|2428.6|2425.1|2428.3|2424.8|2430.9|2428|2427.4|2424|399
1601971500000|2020-10-06 08:05:00|2428.4|2424.9|2425.5|2422|2429.4|2426.4|2425.1|2422|396
1601971800000|2020-10-06 08:10:00|2425.4|2421.9|2429.7|2426.2|2429.9|2426.9|2424.2|2420.7|395
1601972100000|2020-10-06 08:15:00|2429.8|2426.3|2429.1|2425.6|2430.7|2427.2|2428.2|2424.8|402
1601972400000|2020-10-06 08:20:00|2429.2|2425.7|2427.7|2424.2|2429.2|2425.7|2424.9|2421.4|400
1601972700000|2020-10-06 08:25:00|2427.6|2424.1|2423.5|2420|2427.6|2424.6|2422.4|2418.9|475
1601973000000|2020-10-06 08:30:00|2423.6|2420.1|2425.2|2421.7|2426.2|2422.7|2422.2|2418.7|479
1601973300000|2020-10-06 08:35:00|2426.1|2422.6|2426.3|2422.8|2426.9|2424|2422.1|2418.6|498
1601973600000|2020-10-06 08:40:00|2426.4|2422.9|2422.5|2419|2427|2423.5|2421|2417.5|539
1601973900000|2020-10-06 08:45:00|2422.4|2418.9|2424|2420.5|2425.2|2421.7|2421.3|2417.8|493
1601974200000|2020-10-06 08:50:00|2424.3|2420.8|2426.7|2423.2|2427.6|2424.4|2423.4|2419.9|563
1601974500000|2020-10-06 08:55:00|2426.9|2423.4|2427.8|2424.3|2428.6|2425.6|2425.2|2421.7|506
1601974800000|2020-10-06 09:00:00|2428.1|2424.6|2427.5|2424|2428.1|2424.8|2423.4|2419.9|563
1601975100000|2020-10-06 09:05:00|2427.6|2424.1|2428|2424.5|2429.2|2425.7|2425.9|2422.4|482
1601975400000|2020-10-06 09:10:00|2428.1|2424.6|2431.8|2428.3|2432.6|2429.1|2427|2423.5|588
1601975700000|2020-10-06 09:15:00|2432.1|2428.6|2432.2|2428.7|2433.3|2430.2|2429.1|2425.6|534
1601976000000|2020-10-06 09:20:00|2432.1|2428.6|2431.8|2428.3|2432.7|2429.2|2428.9|2425.4|614
1601976300000|2020-10-06 09:25:00|2431.9|2428.4|2431.1|2427.6|2433.7|2430.7|2429.8|2426.3|509
1601976600000|2020-10-06 09:30:00|2430.8|2427.3|2432.4|2428.9|2433.8|2430.7|2430.1|2426.6|493
1601976900000|2020-10-06 09:35:00|2432.3|2428.8|2433.9|2430.4|2435.1|2432.5|2431.4|2428.3|479
1601977200000|2020-10-06 09:40:00|2434|2430.5|2433.2|2431.2|2435.7|2432.9|2432.9|2429.9|340
1601977500000|2020-10-06 09:45:00|2434.3|2430.8|2434.5|2431|2435.5|2432.5|2432.4|2428.9|399
1601977800000|2020-10-06 09:50:00|2433.8|2430.3|2433|2429.5|2436.6|2433.6|2432.6|2429.1|391
1601978100000|2020-10-06 09:55:00|2432.7|2429.2|2429.7|2426.2|2433.4|2430.8|2428|2424.5|471
1601978400000|2020-10-06 10:00:00|2430|2426.5|2426.3|2422.8|2430.1|2427.2|2425.9|2422.4|557
1601978700000|2020-10-06 10:05:00|2426.2|2422.7|2429.7|2426.2|2430.8|2427.3|2425.3|2421.8|527
1601979000000|2020-10-06 10:10:00|2429.9|2426.4|2430.6|2427.1|2432.1|2428.6|2427.7|2424.3|403
1601979300000|2020-10-06 10:15:00|2430.5|2427|2431|2427.5|2432.5|2429.6|2429.8|2426.3|514
1601979600000|2020-10-06 10:20:00|2431.4|2427.9|2432.1|2428.6|2433.1|2429.6|2428.9|2425.4|395
1601979900000|2020-10-06 10:25:00|2432.2|2428.7|2432.1|2430.1|2436.6|2433.1|2432|2428.7|489
1601980200000|2020-10-06 10:30:00|2433.4|2429.9|2433|2429.5|2434.8|2431.3|2430.6|2427.3|475
1601980500000|2020-10-06 10:35:00|2433.2|2429.7|2435.3|2431.8|2437.4|2433.9|2431.6|2428.7|403
1601980800000|2020-10-06 10:40:00|2435.2|2431.7|2433.4|2429.9|2437.2|2433.9|2432.6|2429.7|386
1601981100000|2020-10-06 10:45:00|2433.2|2429.7|2433.8|2430.3|2435.7|2432.5|2431.7|2428.9|361
1601981400000|2020-10-06 10:50:00|2433.6|2430.1|2431.6|2428.1|2434.2|2431.4|2431|2428.1|447
1601981700000|2020-10-06 10:55:00|2431.7|2428.2|2434.3|2430.8|2435.5|2432.3|2427.7|2424.3|763
1601982000000|2020-10-06 11:00:00|2434.1|2430.6|2432.4|2428.9|2435.8|2432.5|2430.8|2427.5|590
1601982300000|2020-10-06 11:05:00|2432.3|2428.8|2435.7|2432.2|2436.4|2433.4|2430.7|2427.8|537
1601982600000|2020-10-06 11:10:00|2436.1|2432.6|2434.1|2432.1|2437.1|2434.5|2433.9|2431.3|501
1601982900000|2020-10-06 11:15:00|2434.3|2432.3|2435.8|2432.3|2438.5|2435|2434.2|2431.3|478
1601983200000|2020-10-06 11:20:00|2435.6|2432.1|2437.1|2433.6|2438.4|2434.9|2434.2|2431|503
1601983500000|2020-10-06 11:25:00|2436.9|2433.4|2443.3|2439.8|2443.5|2440.2|2436.1|2433.3|717
1601983800000|2020-10-06 11:30:00|2443.2|2439.7|2448.1|2444.6|2449.2|2445.7|2441.2|2438.3|766
1601984100000|2020-10-06 11:35:00|2448|2444.5|2448|2446|2453.3|2449.8|2445.3|2442.9|891
1601984400000|2020-10-06 11:40:00|2447.9|2445.9|2444.7|2441.2|2448.7|2445.9|2443.7|2440.6|784
1601984700000|2020-10-06 11:45:00|2444.6|2441.1|2444.4|2440.9|2447.9|2444.4|2442.6|2439.8|660
1601985000000|2020-10-06 11:50:00|2444.2|2440.7|2442.4|2438.9|2444.8|2441.3|2440.3|2437.8|586
1601985300000|2020-10-06 11:55:00|2442.3|2438.8|2447.7|2444.2|2448.3|2444.8|2442|2438.8|616
1601985600000|2020-10-06 12:00:00|2447.6|2444.1|2445.4|2441.9|2450|2446.6|2443.4|2441|778
1601985900000|2020-10-06 12:05:00|2445.2|2441.7|2442.4|2438.9|2447.9|2444.4|2440.9|2438.1|724
1601986200000|2020-10-06 12:10:00|2442.3|2438.8|2439.8|2436.3|2443.6|2440.1|2438.7|2435.4|632
1601986500000|2020-10-06 12:15:00|2439.7|2436.2|2435.8|2432.3|2440.5|2437.7|2433.9|2430.8|649
1601986800000|2020-10-06 12:20:00|2436|2432.5|2442.5|2439|2443.7|2440.2|2430.4|2427.5|816
1601987100000|2020-10-06 12:25:00|2442.1|2438.6|2439.7|2437.7|2443.9|2440.4|2439|2436.4|856
1601987400000|2020-10-06 12:30:00|2439.8|2437.8|2438.3|2436.3|2442.9|2439.6|2436.5|2433.9|996
1601987700000|2020-10-06 12:35:00|2438.4|2436.4|2426.5|2424.5|2439.5|2436.9|2426.1|2423.5|700
1601988000000|2020-10-06 12:40:00|2426.6|2424.6|2419.1|2415.6|2428.9|2426.2|2417.5|2414|778
1601988300000|2020-10-06 12:45:00|2419.2|2415.7|2428|2426|2430|2426.7|2417.1|2413.6|834
1601988600000|2020-10-06 12:50:00|2428.1|2426.1|2428|2424.5|2434.9|2431.8|2426.6|2424.4|706
1601988900000|2020-10-06 12:55:00|2427.9|2424.4|2426.3|2424.3|2429|2426.4|2421.5|2418.3|589
1601989200000|2020-10-06 13:00:00|2426.2|2424.2|2433.8|2430.3|2436.2|2432.7|2426.2|2423.9|858
1601989500000|2020-10-06 13:05:00|2432.9|2430.9|2436.6|2433.1|2439|2435.5|2432.9|2429.8|876
1601989800000|2020-10-06 13:10:00|2436.5|2433|2435.1|2433.1|2438.3|2434.8|2432.5|2429.3|704
1601990100000|2020-10-06 13:15:00|2435.2|2433.2|2431|2427.5|2437.5|2434|2426.3|2423.5|893
1601990400000|2020-10-06 13:20:00|2430.9|2427.4|2429.4|2425.9|2433.7|2430.2|2427.4|2424.1|1035
1601990700000|2020-10-06 13:25:00|2428.4|2424.9|2433.6|2431.6|2435.8|2433|2427.3|2424.4|976
1601991000000|2020-10-06 13:30:00|2433.5|2431.5|2439.4|2435.9|2445.1|2441.6|2431.6|2428.5|1251
1601991300000|2020-10-06 13:35:00|2439.2|2435.7|2433.8|2430.3|2441.8|2438.4|2431.2|2428.6|1084
1601991600000|2020-10-06 13:40:00|2433.6|2430.1|2431.8|2428.3|2434.8|2431.3|2428.8|2425.7|1163
1601991900000|2020-10-06 13:45:00|2432|2428.5|2427.8|2424.3|2434|2430.5|2419.9|2417.5|1286
1601992200000|2020-10-06 13:50:00|2427.6|2424.1|2404.3|2400.8|2428|2424.5|2404.3|2400.8|1186
1601992500000|2020-10-06 13:55:00|2404|2400.5|2411.8|2408.3|2414|2410.6|2403.4|2399.9|1517
1601992800000|2020-10-06 14:00:00|2411.9|2408.4|2417.9|2414.4|2420|2416.9|2410.7|2408|1354
1601993100000|2020-10-06 14:05:00|2418|2414.5|2428.2|2424.7|2429.1|2425.6|2416.8|2413.3|1159
1601993400000|2020-10-06 14:10:00|2428.3|2424.8|2424|2420.5|2428.8|2425.6|2422.9|2420.1|1112
1601993700000|2020-10-06 14:15:00|2424.1|2420.6|2422|2418.5|2425.9|2422.4|2416.5|2413.9|1105
1601994000000|2020-10-06 14:20:00|2422.2|2418.7|2421.8|2418.3|2425|2421.5|2416.9|2414.3|1066
1601994300000|2020-10-06 14:25:00|2422.1|2418.6|2420.1|2416.6|2422.6|2419.9|2416|2413.3|1060
1601994600000|2020-10-06 14:30:00|2420|2416.5|2417.7|2414.2|2422.6|2419.3|2415.8|2412.7|1145
1601994900000|2020-10-06 14:35:00|2417.8|2414.3|2417.9|2414.4|2420.6|2417.6|2415.8|2412.6|1008
1601995200000|2020-10-06 14:40:00|2418|2414.5|2407.7|2404.2|2424.8|2422.1|2406.3|2403.6|1355
1601995500000|2020-10-06 14:45:00|2408|2404.5|2417.3|2415.3|2418.1|2415.3|2405.8|2402.8|1238
1601995800000|2020-10-06 14:50:00|2417.6|2414.1|2416.3|2412.8|2423.4|2419.9|2415|2411.5|1294
1601996100000|2020-10-06 14:55:00|2415.8|2412.3|2401.1|2397.6|2415.8|2412.8|2400.9|2397.4|1480
1601996400000|2020-10-06 15:00:00|2401.2|2397.7|2409.3|2405.8|2411.2|2407.7|2400.6|2397.1|1251
1601996700000|2020-10-06 15:05:00|2409|2405.5|2406.7|2403.2|2411.2|2408.5|2403.7|2400.9|1005
1601997000000|2020-10-06 15:10:00|2406.2|2404.2|2410.8|2408.8|2412.6|2409.4|2401|2398.1|1045
1601997300000|2020-10-06 15:15:00|2411.8|2408.3|2407.9|2404.4|2412.4|2409.6|2406.3|2402.9|1044
1601997600000|2020-10-06 15:20:00|2407.2|2403.7|2402.7|2399.2|2408.1|2405.6|2401.8|2398.5|1133
1601997900000|2020-10-06 15:25:00|2402.6|2399.1|2405.6|2403.6|2406.8|2404|2400.8|2398.7|1082
1601998200000|2020-10-06 15:30:00|2405.3|2403.3|2409.4|2405.9|2410.2|2407.3|2401.7|2398.7|1052
1601998500000|2020-10-06 15:35:00|2409.6|2406.1|2410.7|2407.2|2412.8|2410|2407|2403.5|927
1601998800000|2020-10-06 15:40:00|2411.4|2407.9|2407.4|2405.4|2411.9|2408.9|2406.7|2403.2|860
1601999100000|2020-10-06 15:45:00|2407.3|2405.3|2402.9|2399.4|2408.9|2405.9|2401.5|2398.5|925
1601999400000|2020-10-06 15:50:00|2402.7|2399.2|2398.5|2395|2402.8|2400.1|2395.1|2391.6|912
1601999700000|2020-10-06 15:55:00|2398.6|2395.1|2383.3|2379.8|2398.8|2396.2|2381.3|2377.8|1068
1602000000000|2020-10-06 16:00:00|2383.2|2379.7|2389.2|2385.7|2393.7|2390.2|2375.5|2372|1405
1602000300000|2020-10-06 16:05:00|2389.1|2385.6|2386.2|2384.2|2390|2387.2|2385|2382|1131
1602000600000|2020-10-06 16:10:00|2385.7|2383.7|2394.2|2392.2|2395.1|2392.4|2385.7|2382.9|878
1602000900000|2020-10-06 16:15:00|2394.3|2392.3|2392.7|2389.2|2395.3|2392.7|2390|2387.5|809
1602001200000|2020-10-06 16:20:00|2392.8|2389.3|2394.9|2392.9|2397.1|2393.6|2391|2388.3|714
1602001500000|2020-10-06 16:25:00|2395.7|2392.2|2396.2|2392.7|2398.3|2394.8|2393.7|2390.8|609
1602001800000|2020-10-06 16:30:00|2396.3|2392.8|2396.2|2392.7|2398.6|2395.1|2393.5|2390.8|628
1602002100000|2020-10-06 16:35:00|2396.4|2392.9|2393.4|2389.9|2398.5|2395.2|2393|2389.8|715
1602002400000|2020-10-06 16:40:00|2393.3|2389.8|2395|2391.5|2397.1|2393.6|2392.7|2389.8|621
1602002700000|2020-10-06 16:45:00|2394.9|2391.4|2397|2395|2398.7|2396.1|2389.7|2386.2|762
1602003000000|2020-10-06 16:50:00|2396.6|2394.6|2393.6|2391.6|2397.4|2394.8|2391.2|2388.8|591
1602003300000|2020-10-06 16:55:00|2393.5|2391.5|2392.8|2389.3|2394.4|2391.7|2388.2|2385.2|716
1602003600000|2020-10-06 17:00:00|2391.5|2389.5|2387.5|2385.5|2393.9|2390.7|2387.5|2385|574
1602003900000|2020-10-06 17:05:00|2388.3|2384.8|2393.2|2391.2|2393.6|2391.6|2387|2384.1|580
1602004200000|2020-10-06 17:10:00|2393.9|2390.4|2389.8|2386.3|2393.9|2391.2|2387.2|2383.7|697
1602004500000|2020-10-06 17:15:00|2390|2386.5|2391.5|2388|2392.7|2389.9|2387.3|2383.8|675
1602004800000|2020-10-06 17:20:00|2391.4|2387.9|2383.2|2381.2|2392.9|2389.5|2378.3|2375.7|989
1602005100000|2020-10-06 17:25:00|2383.3|2381.3|2391|2389|2391.2|2389.1|2383|2380.5|540
1602005400000|2020-10-06 17:30:00|2391.7|2388.2|2390.3|2386.8|2392.3|2389.1|2388.4|2385.7|501
1602005700000|2020-10-06 17:35:00|2390.4|2386.9|2390.5|2387|2391.8|2388.3|2387.4|2384.7|530
1602006000000|2020-10-06 17:40:00|2390.6|2387.1|2390.8|2387.3|2392.8|2389.3|2388.8|2386.1|538
1602006300000|2020-10-06 17:45:00|2390.7|2387.2|2385.5|2382|2393|2389.5|2385.1|2381.6|676
1602006600000|2020-10-06 17:50:00|2385.4|2381.9|2383|2381|2385.6|2382.1|2373.6|2370.6|885
1602006900000|2020-10-06 17:55:00|2383.1|2381.1|2384.3|2380.8|2385.3|2382.9|2381.4|2379.2|570
1602007200000|2020-10-06 18:00:00|2384.4|2380.9|2386.4|2384.4|2387.7|2385.1|2382.9|2380.5|549
1602007500000|2020-10-06 18:05:00|2387.3|2383.8|2389.7|2387.7|2390.8|2388.2|2386.1|2383.5|498
1602007800000|2020-10-06 18:10:00|2389.4|2387.4|2391.8|2388.3|2392.3|2389.9|2388.7|2386.2|563
1602008100000|2020-10-06 18:15:00|2391.4|2387.9|2390.3|2388.3|2392.6|2389.9|2389.8|2387.2|467
1602008400000|2020-10-06 18:20:00|2390.4|2388.4|2395.2|2391.7|2395.4|2392.6|2390.3|2387.5|445
1602008700000|2020-10-06 18:25:00|2394.5|2392.5|2395.3|2393.3|2396.9|2394.4|2393.2|2390.7|517
1602009000000|2020-10-06 18:30:00|2395.2|2393.2|2397.6|2395.6|2399.2|2397|2394.7|2392.5|518
1602009300000|2020-10-06 18:35:00|2397.1|2395.1|2398.3|2396.3|2399.8|2396.8|2396.7|2394.2|431
1602009600000|2020-10-06 18:40:00|2398.4|2396.4|2399.1|2397.1|2400.2|2397.7|2396|2392.5|502
1602009900000|2020-10-06 18:45:00|2398.8|2396.8|2390.1|2386.6|2402.3|2400.3|2388.8|2385.6|674
1602010200000|2020-10-06 18:50:00|2389.5|2387.5|2366.3|2362.8|2390.7|2388|2364.2|2360.7|1634
1602010500000|2020-10-06 18:55:00|2365.7|2363.7|2370.1|2366.6|2376.6|2374.2|2350.9|2347.4|1781
1602010800000|2020-10-06 19:00:00|2369.6|2366.1|2349.1|2345.6|2370.1|2366.6|2343.5|2340|1915
1602011100000|2020-10-06 19:05:00|2349.4|2345.9|2349.5|2346|2351.1|2347.6|2325.6|2322.1|2048
1602011400000|2020-10-06 19:10:00|2349|2345.5|2349.1|2345.6|2355.6|2351.6|2345.7|2342.2|1744
1602011700000|2020-10-06 19:15:00|2348.2|2344.7|2344.8|2341.3|2354.4|2350.9|2341.8|2337.5|1684
1602012000000|2020-10-06 19:20:00|2343.3|2339.8|2335.5|2332|2348.8|2345.3|2332.7|2328.4|1622
1602012300000|2020-10-06 19:25:00|2335.4|2331.9|2349|2345.5|2350.5|2347|2334.2|2330|1593
1602012600000|2020-10-06 19:30:00|2349.1|2345.6|2355.1|2351.6|2356.4|2352.9|2344.3|2340.1|1451
1602012900000|2020-10-06 19:35:00|2355.4|2351.9|2347.9|2344.4|2355.5|2352|2347|2342.8|1169
1602013200000|2020-10-06 19:40:00|2348.1|2344.6|2344.9|2341.4|2349.6|2346.1|2342.3|2338.2|1090
1602013500000|2020-10-06 19:45:00|2345.4|2341.9|2338.7|2335.2|2348.6|2345.1|2338.1|2333.6|1145
1602013800000|2020-10-06 19:50:00|2339.1|2335.6|2340.6|2337.1|2340.7|2337.2|2334.5|2330|1177
1602014100000|2020-10-06 19:55:00|2340.9|2337.4|2336.8|2333.3|2341.8|2337.7|2334.4|2329.8|1052
1602014400000|2020-10-06 20:00:00|2335.4|2331.9|2341.2|2337.7|2346.5|2341.7|2335.4|2331.9|832
1602014700000|2020-10-06 20:05:00|2342.2|2338.7|2337.4|2333.9|2342.9|2339.4|2336|2332.5|772
1602015000000|2020-10-06 20:10:00|2337.9|2334.4|2339|2335.5|2340.2|2336.7|2335.8|2332.3|469
1602015300000|2020-10-06 20:15:00|2338.8|2335.3|2338.4|2334.9|2341.5|2337.1|2336.2|2332.7|237
1602015600000|2020-10-06 20:20:00|2338.6|2335.1|2337.1|2333.6|2339.5|2336.8|2335|2331.5|304
1602015900000|2020-10-06 20:25:00|2337.2|2333.7|2340.1|2336.6|2340.9|2337.8|2336.6|2333.1|291
1602016200000|2020-10-06 20:30:00|2340|2336.5|2335.9|2332.4|2340.9|2337.4|2334.6|2331.1|414
1602016500000|2020-10-06 20:35:00|2336|2332.5|2330.2|2326.7|2337.6|2334.3|2330.1|2326.6|395
1602016800000|2020-10-06 20:40:00|2330.3|2326.8|2324.9|2321.4|2332.2|2328.6|2320.3|2316.8|516
1602017100000|2020-10-06 20:45:00|2325.2|2323.2|2306.3|2301|2327.5|2323.2|2301.2|2297.1|554
1602017400000|2020-10-06 20:50:00|2305.6|2302.1|2300|2296.5|2312.7|2308.6|2298.3|2294.3|586
1602017700000|2020-10-06 20:55:00|2299.9|2296.4|2309.5|2304.1|2313|2306.5|2288.9|2284|906
1602021600000|2020-10-06 22:00:00|2311.9|2308.4|2312.6|2309.1|2320.6|2315.2|2304.4|2300.4|784
1602021900000|2020-10-06 22:05:00|2312.5|2309|2314.1|2309|2321.4|2317.6|2311.5|2306.9|612
1602022200000|2020-10-06 22:10:00|2314.2|2308.7|2319.6|2316.1|2320.5|2317|2311.4|2307.2|470
1602022500000|2020-10-06 22:15:00|2319.5|2316|2323.8|2320.3|2323.8|2320.3|2317.6|2314.1|291
1602022800000|2020-10-06 22:20:00|2322.9|2319.4|2327.8|2324.3|2329.8|2326.3|2321.1|2317.6|405
1602023100000|2020-10-06 22:25:00|2328.2|2324.7|2323.6|2320.1|2329.1|2325.4|2323.6|2320.1|262
1602023400000|2020-10-06 22:30:00|2323.7|2320.2|2326.4|2322.9|2327|2323.5|2321.7|2318.2|341
1602023700000|2020-10-06 22:35:00|2326.3|2322.8|2321.4|2317.9|2328.3|2324.8|2319.2|2315.5|400
1602024000000|2020-10-06 22:40:00|2321|2317.5|2320.6|2317.1|2322.7|2319.2|2319.1|2315|281
1602024300000|2020-10-06 22:45:00|2320.4|2316.9|2316.9|2313.4|2322.4|2318.9|2315.8|2311.6|307
1602024600000|2020-10-06 22:50:00|2316.8|2311.6|2310.4|2306.9|2318.3|2314.8|2309.9|2304.8|305
1602024900000|2020-10-06 22:55:00|2310.3|2306.8|2313.7|2310.2|2314.3|2311.2|2309|2305.5|331
1602025200000|2020-10-06 23:00:00|2313.3|2309.8|2324.1|2320.6|2324.5|2321.6|2312.7|2309.2|394
1602025500000|2020-10-06 23:05:00|2324|2320.5|2319|2315.5|2325.3|2321.8|2318.8|2315.3|290
1602025800000|2020-10-06 23:10:00|2318.9|2315.4|2318.9|2315.4|2320.4|2316.9|2317.3|2313.8|285
1602026100000|2020-10-06 23:15:00|2318.7|2315.2|2320.4|2316.9|2321.3|2317.8|2316.9|2313.4|240
1602026400000|2020-10-06 23:20:00|2320.3|2316.8|2321.2|2317.7|2322.1|2318.6|2319.5|2316|166
1602026700000|2020-10-06 23:25:00|2321.9|2318.4|2320.9|2317.4|2322.9|2319.4|2319.3|2315.8|255
1602027000000|2020-10-06 23:30:00|2321|2317.5|2320.5|2317|2321.9|2318.4|2317.8|2314.3|238
1602027300000|2020-10-06 23:35:00|2320.3|2316.8|2321.7|2318.2|2322.5|2319|2320|2316.5|227
1602027600000|2020-10-06 23:40:00|2321.8|2318.3|2326.9|2323.4|2327.5|2324|2321.2|2317.7|326
1602027900000|2020-10-06 23:45:00|2327.1|2323.6|2328.3|2324.8|2330|2326.5|2325.4|2321.9|427
1602028200000|2020-10-06 23:50:00|2328.8|2325.3|2329.6|2326.1|2330.4|2326.9|2327.2|2323.7|308
1602028500000|2020-10-06 23:55:00|2329.8|2326.3|2332|2328.5|2332.5|2329|2328.5|2325|273
1602028800000|2020-10-07 00:00:00|2331.7|2328.2|2334.6|2331.1|2335.2|2331.7|2326.1|2322.6|523
1602029100000|2020-10-07 00:05:00|2333.8|2330.3|2333.2|2329.7|2335.3|2331.8|2331.4|2327.9|386
1602029400000|2020-10-07 00:10:00|2333.3|2329.8|2336.1|2332.6|2336.4|2332.9|2332.2|2328.7|303
1602029700000|2020-10-07 00:15:00|2336.2|2332.7|2338.6|2335.1|2339.5|2336|2332.1|2328.6|555
1602030000000|2020-10-07 00:20:00|2338.5|2335|2335.5|2332|2339.5|2336|2334.9|2331.4|416
1602030300000|2020-10-07 00:25:00|2335.4|2331.9|2336.4|2332.9|2338.7|2335.5|2334.3|2331|359
1602030600000|2020-10-07 00:30:00|2336.7|2333.2|2333.4|2331.4|2336.8|2333.3|2331.9|2329.4|391
1602030900000|2020-10-07 00:35:00|2333.6|2331.6|2330.6|2327.1|2335.3|2331.8|2330.1|2326.6|308
1602031200000|2020-10-07 00:40:00|2330.7|2327.2|2330.9|2327.4|2333.5|2330|2329.1|2326.3|291
1602031500000|2020-10-07 00:45:00|2330.1|2328.1|2328.9|2326.9|2332.5|2329.8|2328|2325|340
1602031800000|2020-10-07 00:50:00|2328.8|2326.8|2328|2326|2330.7|2327.7|2326.9|2324.1|325
1602032100000|2020-10-07 00:55:00|2327.9|2325.9|2331.7|2328.2|2333.1|2330.1|2327.9|2324.8|346
1602032400000|2020-10-07 01:00:00|2330.6|2328.6|2329.7|2326.2|2331.7|2328.9|2326.3|2323.4|490
1602032700000|2020-10-07 01:05:00|2329.8|2326.3|2331.4|2327.9|2332.4|2329|2327.4|2323.3|424
1602033000000|2020-10-07 01:10:00|2331.5|2328|2332.3|2328.8|2335.2|2331.7|2331|2326.8|463
1602033300000|2020-10-07 01:15:00|2332.6|2329.1|2334.1|2330.6|2334.6|2331.1|2331.6|2328.1|341
1602033600000|2020-10-07 01:20:00|2333.2|2329.7|2332.3|2328.8|2335.5|2331.7|2331.3|2328|358
1602033900000|2020-10-07 01:25:00|2331.9|2328.4|2324.9|2321.4|2334.4|2329.6|2323.4|2318.4|492
1602034200000|2020-10-07 01:30:00|2325.4|2321.9|2329.6|2326.1|2329.9|2326.4|2320.9|2316.4|661
1602034500000|2020-10-07 01:35:00|2329.5|2326|2333.4|2329.9|2333.6|2330.1|2328|2324.5|426
1602034800000|2020-10-07 01:40:00|2333.2|2329.7|2332.7|2329.2|2335.3|2330.8|2331.1|2327.4|337
1602035100000|2020-10-07 01:45:00|2332.8|2329.3|2334.7|2331.2|2337.9|2333.4|2332.7|2328.8|316
1602035400000|2020-10-07 01:50:00|2334.6|2331.1|2338.6|2335.1|2341.9|2336.8|2333.7|2330.2|548
1602035700000|2020-10-07 01:55:00|2340.9|2334.9|2342.6|2339.1|2349.6|2344.1|2337.9|2334.4|860
1602036000000|2020-10-07 02:00:00|2342.5|2339|2344.8|2341.3|2349.3|2344.9|2341.8|2338.3|701
1602036300000|2020-10-07 02:05:00|2344.9|2341.4|2342.2|2338.7|2346.1|2341.5|2339.9|2336.4|464
1602036600000|2020-10-07 02:10:00|2342.3|2338.8|2341.1|2337.6|2343.1|2339.6|2340.1|2336.6|335
1602036900000|2020-10-07 02:15:00|2341|2337.5|2346.4|2342.9|2347.4|2343.9|2339.7|2336.2|379
1602037200000|2020-10-07 02:20:00|2345.9|2342.4|2346.4|2342.9|2346.4|2342.9|2341.1|2337.6|453
1602037500000|2020-10-07 02:25:00|2346.3|2342.8|2345.6|2342.1|2348.5|2345|2344.1|2340.6|358
1602037800000|2020-10-07 02:30:00|2345.5|2342|2342.1|2338.6|2347.2|2343.7|2340.7|2337.2|299
1602038100000|2020-10-07 02:35:00|2342|2338.5|2344.5|2341|2344.8|2341.3|2340.6|2337.1|236
1602038400000|2020-10-07 02:40:00|2344.4|2340.9|2341.1|2337.6|2345.2|2341.7|2340.4|2336.9|348
1602038700000|2020-10-07 02:45:00|2341|2337.5|2347|2343.5|2347.5|2344|2340.6|2337.1|384
1602039000000|2020-10-07 02:50:00|2347.5|2344|2345.3|2341.8|2348.3|2344.8|2343.9|2340.4|304
1602039300000|2020-10-07 02:55:00|2345.4|2341.9|2343|2339.5|2346.8|2343.3|2342.4|2338.9|273
1602039600000|2020-10-07 03:00:00|2343.1|2339.6|2343.2|2339.7|2344.6|2341.1|2341.8|2338.3|263
1602039900000|2020-10-07 03:05:00|2343.1|2339.6|2345|2341.5|2346|2342.5|2342.2|2338.7|231
1602040200000|2020-10-07 03:10:00|2344.9|2341.4|2346.7|2343.2|2347.1|2343.6|2343.7|2340.2|225
1602040500000|2020-10-07 03:15:00|2346.8|2343.3|2345.3|2341.8|2347.7|2344.2|2344.9|2341.4|227
1602040800000|2020-10-07 03:20:00|2344.9|2341.4|2341.1|2337.6|2345.7|2342.2|2340.6|2337.1|326
1602041100000|2020-10-07 03:25:00|2340.8|2337.3|2344.6|2341.1|2345.7|2342.2|2340.8|2337.3|250
1602041400000|2020-10-07 03:30:00|2344.7|2341.2|2346.8|2343.3|2347.1|2343.6|2344.7|2341.2|296
1602041700000|2020-10-07 03:35:00|2347|2343.5|2347.6|2344.1|2348.1|2344.6|2346|2342.5|217
1602042000000|2020-10-07 03:40:00|2347.9|2344.4|2347.4|2343.9|2349.4|2345.9|2347.3|2343.8|198
1602042300000|2020-10-07 03:45:00|2347.7|2344.2|2353.6|2350.1|2355.1|2351.6|2347|2343.5|190
1602042600000|2020-10-07 03:50:00|2353.7|2350.2|2350.6|2347.1|2353.7|2350.2|2349.4|2345.9|248
1602042900000|2020-10-07 03:55:00|2350.7|2347.2|2349.1|2345.6|2350.8|2347.3|2349|2345.5|128
1602043200000|2020-10-07 04:00:00|2349.2|2345.7|2350.2|2346.7|2352|2348.5|2348.5|2345|227
1602043500000|2020-10-07 04:05:00|2350.3|2346.8|2350.3|2346.8|2351.5|2348|2349.6|2346.1|168
1602043800000|2020-10-07 04:10:00|2350.6|2347.1|2350.1|2346.6|2351.4|2347.9|2349.8|2346.3|166
1602044100000|2020-10-07 04:15:00|2349.9|2346.4|2349.5|2346|2350.7|2347.2|2348|2344.5|202
1602044400000|2020-10-07 04:20:00|2349.2|2345.7|2349.6|2346.1|2352.1|2348.6|2349|2345.5|178
1602044700000|2020-10-07 04:25:00|2349.5|2346|2348.8|2345.3|2349.6|2346.1|2348|2344.5|118
1602045000000|2020-10-07 04:30:00|2348.7|2345.2|2346.3|2342.8|2349.4|2345.9|2344.1|2341.2|281
1602045300000|2020-10-07 04:35:00|2346.2|2342.7|2345.3|2341.8|2347.9|2344.7|2344.6|2341.6|181
1602045600000|2020-10-07 04:40:00|2345.2|2341.7|2346.7|2343.2|2347.9|2344.8|2345.2|2341.7|183
1602045900000|2020-10-07 04:45:00|2346.8|2343.3|2346.7|2343.2|2347.8|2344.7|2345.2|2342.6|178
1602046200000|2020-10-07 04:50:00|2345.4|2343.4|2348|2344.5|2348.1|2344.6|2345.4|2342.8|150
1602046500000|2020-10-07 04:55:00|2348.2|2344.7|2346.7|2343.2|2348.4|2344.9|2345.6|2342.1|126
1602046800000|2020-10-07 05:00:00|2346.8|2343.3|2344|2340.5|2347.2|2343.7|2342.1|2338.6|267
1602047100000|2020-10-07 05:05:00|2343.8|2340.3|2346.7|2343.2|2347.4|2344.5|2343.7|2340.3|309
1602047400000|2020-10-07 05:10:00|2346.5|2343|2351.8|2348.3|2352.6|2349.1|2344.3|2341.8|248
1602047700000|2020-10-07 05:15:00|2351.9|2348.4|2351.4|2347.9|2354.2|2350.7|2350.9|2347.4|349
1602048000000|2020-10-07 05:20:00|2351.5|2348|2350.3|2346.8|2351.9|2348.4|2349.2|2345.7|265
1602048300000|2020-10-07 05:25:00|2350.2|2346.7|2352.5|2349|2354.1|2350.6|2348.8|2345.3|208
1602048600000|2020-10-07 05:30:00|2352.2|2348.7|2352.9|2349.4|2354.3|2350.8|2351.6|2348.1|185
1602048900000|2020-10-07 05:35:00|2352.8|2349.3|2358.5|2355|2360.6|2357.1|2352.8|2349.3|354
1602049200000|2020-10-07 05:40:00|2358.4|2354.9|2359.8|2356.3|2363.4|2359.9|2357.8|2354.3|613
1602049500000|2020-10-07 05:45:00|2359.3|2355.8|2361|2357.5|2363.2|2359.7|2355.8|2352.8|359
1602049800000|2020-10-07 05:50:00|2361.5|2358|2362.2|2358.7|2364.5|2361|2359.9|2356.4|371
1602050100000|2020-10-07 05:55:00|2361.8|2358.3|2358.5|2355|2363.4|2359.9|2357.6|2354.1|251
1602050400000|2020-10-07 06:00:00|2358.6|2355.1|2361.7|2358.2|2363|2359.5|2356.4|2352.9|304
1602050700000|2020-10-07 06:05:00|2361.9|2358.4|2360.7|2357.2|2366.1|2362.6|2359.3|2356.4|432
1602051000000|2020-10-07 06:10:00|2360.9|2357.4|2359.9|2356.4|2362.2|2358.7|2359|2355.7|408
1602051300000|2020-10-07 06:15:00|2360.1|2356.6|2364.4|2360.9|2367|2364|2358.3|2354.8|598
1602051600000|2020-10-07 06:20:00|2364.5|2361|2362.9|2359.4|2364.5|2361|2360.3|2357.3|406
1602051900000|2020-10-07 06:25:00|2362.8|2359.3|2363.9|2360.4|2365|2362.2|2361.5|2358.3|525
1602052200000|2020-10-07 06:30:00|2363.3|2359.8|2361.9|2358.4|2364.4|2360.9|2360.7|2357.2|422
1602052500000|2020-10-07 06:35:00|2361.6|2358.1|2366.6|2363.1|2366.6|2363.1|2360.8|2357.3|528
1602052800000|2020-10-07 06:40:00|2366.7|2363.2|2363.2|2359.7|2366.7|2363.6|2362.6|2359.1|414
1602053100000|2020-10-07 06:45:00|2363|2359.5|2361.3|2359.3|2364|2361.1|2360.4|2357.5|308
1602053400000|2020-10-07 06:50:00|2361.4|2359.4|2363.6|2360.1|2364.5|2361.9|2361.2|2358.6|276
1602053700000|2020-10-07 06:55:00|2363.8|2360.3|2371.4|2367.9|2372.5|2369|2362.5|2359.6|562
1602054000000|2020-10-07 07:00:00|2371.2|2367.7|2369.9|2367.9|2374.3|2371|2368.2|2365|778
1602054300000|2020-10-07 07:05:00|2370|2368|2374.7|2372.7|2376.8|2374|2369.9|2367.9|803
1602054600000|2020-10-07 07:10:00|2375.3|2371.8|2376.2|2372.7|2379.6|2376.7|2374.9|2371.5|762
1602054900000|2020-10-07 07:15:00|2375.2|2373.2|2379.2|2375.7|2382.3|2379.4|2375.2|2371.8|771
1602055200000|2020-10-07 07:20:00|2379.1|2375.6|2378.3|2374.8|2380.7|2378|2375.3|2372.4|676
1602055500000|2020-10-07 07:25:00|2378.2|2374.7|2374.8|2371.3|2380.4|2377.7|2373.5|2371|677
1602055800000|2020-10-07 07:30:00|2375.1|2371.6|2372.1|2370.1|2377|2374.2|2370.9|2368.4|781
1602056100000|2020-10-07 07:35:00|2372.8|2369.3|2369.5|2366|2376.1|2372.7|2368|2365.4|819
1602056400000|2020-10-07 07:40:00|2368.3|2366.3|2367.9|2365.9|2370.6|2368|2366.3|2363.7|714
1602056700000|2020-10-07 07:45:00|2368.5|2366.5|2373.2|2369.7|2373.9|2370.9|2367.6|2365|643
1602057000000|2020-10-07 07:50:00|2373.3|2369.8|2373.9|2370.4|2374.1|2371.2|2371.3|2368.2|349
1602057300000|2020-10-07 07:55:00|2373.8|2370.3|2375.8|2372.3|2376|2373.3|2372.8|2370.1|445
1602057600000|2020-10-07 08:00:00|2375.9|2372.4|2377.9|2374.4|2378.7|2375.7|2373|2370.2|449
1602057900000|2020-10-07 08:05:00|2376.6|2374.6|2375.1|2371.6|2378.9|2375.4|2372.3|2369.4|439
1602058200000|2020-10-07 08:10:00|2375.3|2371.8|2373.5|2370|2375.3|2372.4|2372.6|2369.5|471
1602058500000|2020-10-07 08:15:00|2373.4|2369.9|2371.8|2369.8|2373.6|2370.8|2370.8|2368.5|445
1602058800000|2020-10-07 08:20:00|2371.5|2369.5|2374.4|2370.9|2374.7|2371.5|2369.9|2366.5|508
1602059100000|2020-10-07 08:25:00|2374.3|2370.8|2370|2368|2374.3|2371|2368.8|2366.2|342
1602059400000|2020-10-07 08:30:00|2370.5|2367|2370.6|2367.1|2372.7|2369.9|2369.9|2366.4|292
1602059700000|2020-10-07 08:35:00|2370.8|2367.3|2369.2|2367.2|2371.5|2368.8|2368.8|2365.5|455
1602060000000|2020-10-07 08:40:00|2369.1|2367.1|2366.9|2364.9|2370.7|2367.8|2366|2364|404
1602060300000|2020-10-07 08:45:00|2367.1|2365.1|2368.2|2366.2|2370.1|2367.2|2365.5|2362.7|457
1602060600000|2020-10-07 08:50:00|2368.1|2366.1|2368.4|2364.9|2371.3|2368|2368.1|2364.8|356
1602060900000|2020-10-07 08:55:00|2368.6|2365.1|2365.4|2361.9|2369|2365.7|2364.3|2361.5|342
1602061200000|2020-10-07 09:00:00|2365.8|2362.3|2365.7|2363.7|2367.9|2365|2364.6|2361.4|452
1602061500000|2020-10-07 09:05:00|2365.6|2363.6|2361.7|2359.7|2365.9|2363.9|2360.6|2357.7|426
1602061800000|2020-10-07 09:10:00|2361.8|2359.8|2362.9|2359.4|2363.5|2360.9|2361.6|2358.6|258
1602062100000|2020-10-07 09:15:00|2362.7|2359.2|2360.1|2356.6|2364|2361.2|2359.6|2356.5|389
1602062400000|2020-10-07 09:20:00|2360.2|2356.7|2359.9|2356.4|2360.9|2358|2358.5|2355.5|358
1602062700000|2020-10-07 09:25:00|2359.2|2357.2|2357.5|2355.5|2360.6|2357.9|2357.1|2354.3|414
1602063000000|2020-10-07 09:30:00|2358.5|2355|2359.9|2357.9|2363.2|2361.2|2357|2353.7|603
1602063300000|2020-10-07 09:35:00|2359.7|2357.7|2364.2|2362.2|2365.4|2363.1|2359.7|2357.7|549
1602063600000|2020-10-07 09:40:00|2364.1|2362.1|2365.2|2363.2|2366.6|2364|2362.8|2359.3|460
1602063900000|2020-10-07 09:45:00|2365.3|2363.3|2364.6|2362.6|2366.6|2364.6|2363.5|2360.7|362
1602064200000|2020-10-07 09:50:00|2364.5|2362.5|2361.9|2358.4|2365.4|2362.7|2361.1|2358.2|281
1602064500000|2020-10-07 09:55:00|2360.9|2358.9|2359.4|2355.9|2361.7|2359|2358.3|2355.7|366
1602064800000|2020-10-07 10:00:00|2359.5|2356|2362|2358.5|2362.4|2359.5|2357.4|2354.1|444
1602065100000|2020-10-07 10:05:00|2361.2|2359.2|2361.2|2359.2|2362.6|2360.2|2360|2357.4|383
1602065400000|2020-10-07 10:10:00|2361.4|2359.4|2360.9|2357.4|2362.7|2359.9|2359.5|2357.2|329
1602065700000|2020-10-07 10:15:00|2360.7|2357.2|2361.3|2357.8|2361.9|2358.9|2356.7|2354.1|327
1602066000000|2020-10-07 10:20:00|2361.4|2357.9|2360.8|2358.8|2361.9|2359.4|2359.7|2356.2|198
1602066300000|2020-10-07 10:25:00|2361.7|2358.2|2360.1|2358.1|2361.9|2359.3|2358.8|2355.8|255
1602066600000|2020-10-07 10:30:00|2360.3|2358.3|2358|2356|2361|2358.5|2357.8|2354.9|272
1602066900000|2020-10-07 10:35:00|2358.3|2356.3|2359.9|2357.9|2361.9|2358.5|2356.3|2353.6|236
1602067200000|2020-10-07 10:40:00|2360.7|2357.2|2359.3|2357.3|2360.7|2358.2|2357|2354.6|363
1602067500000|2020-10-07 10:45:00|2359.2|2357.2|2357|2355|2360.8|2358|2356|2353.4|326
1602067800000|2020-10-07 10:50:00|2356.8|2354.8|2357.8|2355.8|2359.7|2356.8|2356.2|2353.5|385
1602068100000|2020-10-07 10:55:00|2357.9|2355.9|2352.7|2349.2|2359.7|2356.9|2352.5|2349.2|546
1602068400000|2020-10-07 11:00:00|2353.3|2349.8|2351.5|2348|2356.9|2354.5|2349.1|2346.3|582
1602068700000|2020-10-07 11:05:00|2350.7|2348.7|2338.9|2335.4|2353.2|2350.4|2337.2|2334|624
1602069000000|2020-10-07 11:10:00|2338.8|2335.3|2340.3|2336.8|2342.8|2339.7|2336.3|2333.5|610
1602069300000|2020-10-07 11:15:00|2340.6|2337.1|2343.6|2340.1|2343.7|2341|2338.9|2335.9|524
1602069600000|2020-10-07 11:20:00|2343.3|2339.8|2345.8|2343.8|2346.6|2344|2342.2|2339.3|586
1602069900000|2020-10-07 11:25:00|2345.6|2343.6|2348|2346|2349.3|2347|2345.6|2343.1|489
1602070200000|2020-10-07 11:30:00|2347.9|2345.9|2347.9|2344.4|2349.1|2347.1|2345.4|2343.4|380
1602070500000|2020-10-07 11:35:00|2347.6|2344.1|2351.5|2349.5|2352.7|2350.4|2346.9|2344|470
1602070800000|2020-10-07 11:40:00|2351.6|2349.6|2355.5|2353.5|2357|2354.2|2351.1|2349.1|424
1602071100000|2020-10-07 11:45:00|2356.5|2353|2355.1|2353.1|2358.7|2355.4|2354.4|2352.1|438
1602071400000|2020-10-07 11:50:00|2355|2353|2355.7|2353.7|2356.7|2354|2352.3|2349.7|433
1602071700000|2020-10-07 11:55:00|2355.4|2353.4|2361.2|2359.2|2362.9|2360.9|2355.1|2352.3|557
1602072000000|2020-10-07 12:00:00|2361.1|2359.1|2358.5|2356.5|2361.4|2359.2|2355.9|2353.1|630
1602072300000|2020-10-07 12:05:00|2358.4|2356.4|2361.8|2359.8|2363.2|2361.2|2358.4|2356.4|513
1602072600000|2020-10-07 12:10:00|2362.7|2359.2|2364.5|2361|2365.4|2362.9|2361|2358.8|609
1602072900000|2020-10-07 12:15:00|2363.7|2361.7|2365.9|2363.9|2369.3|2367.3|2362.8|2360.6|489
1602073200000|2020-10-07 12:20:00|2366|2364|2362.6|2360.6|2366|2364|2361.8|2359.4|484
1602073500000|2020-10-07 12:25:00|2362.4|2360.4|2363.8|2360.3|2367|2364.3|2360.1|2358.1|619
1602073800000|2020-10-07 12:30:00|2363.9|2360.4|2368.3|2366.3|2371.1|2368.4|2362.5|2360.2|521
1602074100000|2020-10-07 12:35:00|2368.4|2366.4|2376.1|2374.1|2377.1|2375|2366.9|2364.3|509
1602074400000|2020-10-07 12:40:00|2376.3|2374.3|2382.6|2380.6|2384.2|2381.6|2374.2|2372.2|764
1602074700000|2020-10-07 12:45:00|2383.9|2380.4|2378.2|2376.2|2383.9|2381|2376.5|2374.5|719
1602075000000|2020-10-07 12:50:00|2378|2376|2379.8|2377.8|2380.7|2378.7|2374|2372|687
1602075300000|2020-10-07 12:55:00|2380.2|2378.2|2373.4|2371.4|2382.5|2379.9|2373|2371|697
1602075600000|2020-10-07 13:00:00|2373.2|2371.2|2368.4|2366.4|2374.9|2372.9|2367.2|2364.6|674
1602075900000|2020-10-07 13:05:00|2368.5|2366.5|2368.6|2365.1|2370.6|2368.6|2364.9|2362.2|611
1602076200000|2020-10-07 13:10:00|2368.2|2366.2|2366.5|2364.5|2369.7|2366.8|2365.2|2362.8|566
1602076500000|2020-10-07 13:15:00|2366.6|2364.6|2362.5|2359|2367.9|2365|2359.4|2355.9|912
1602076800000|2020-10-07 13:20:00|2362.6|2359.1|2357.6|2354.1|2362.7|2360.3|2349.9|2346.5|942
1602077100000|2020-10-07 13:25:00|2357.7|2354.2|2362.8|2359.3|2363|2359.5|2356.2|2353.1|680
1602077400000|2020-10-07 13:30:00|2362.7|2359.2|2377.4|2373.9|2384.7|2381.2|2362.5|2359|1442
1602077700000|2020-10-07 13:35:00|2377.6|2374.1|2363|2359.5|2377.8|2374.3|2357.8|2354.7|1293
1602078000000|2020-10-07 13:40:00|2363.7|2360.2|2365.5|2362|2374.6|2371.1|2363.6|2360.1|1200
1602078300000|2020-10-07 13:45:00|2365.4|2361.9|2377.5|2374|2378|2374.5|2364.3|2360.8|1215
1602078600000|2020-10-07 13:50:00|2377.6|2374.1|2382.7|2379.2|2383.3|2379.8|2375.9|2372.4|1148
1602078900000|2020-10-07 13:55:00|2382.9|2379.4|2368.4|2364.9|2384|2380.5|2367.4|2363.9|1127
1602079200000|2020-10-07 14:00:00|2368.3|2364.8|2373.9|2370.4|2373.9|2370.7|2367.1|2363.6|956
1602079500000|2020-10-07 14:05:00|2373.8|2370.3|2379.1|2375.6|2381.1|2377.6|2370.2|2367.4|932
1602079800000|2020-10-07 14:10:00|2379|2375.5|2364.4|2360.9|2380.1|2376.6|2364.3|2360.8|963
1602080100000|2020-10-07 14:15:00|2365|2361.5|2373.3|2369.8|2375.6|2372.1|2362.5|2359|1039
1602080400000|2020-10-07 14:20:00|2373.4|2369.9|2374.4|2372.4|2380.8|2377.9|2368.9|2365.4|1024
1602080700000|2020-10-07 14:25:00|2374.9|2371.4|2371.8|2368.3|2377.7|2374.2|2370.8|2367.6|980
1602081000000|2020-10-07 14:30:00|2371.9|2368.4|2375.3|2371.8|2378.2|2374.7|2368|2364.5|958
1602081300000|2020-10-07 14:35:00|2374.6|2371.1|2366.1|2362.6|2374.6|2371.1|2363.6|2360.3|665
1602081600000|2020-10-07 14:40:00|2366.6|2363.1|2368.4|2364.9|2371.7|2368.7|2363.5|2360.8|846
1602081900000|2020-10-07 14:45:00|2368.5|2365|2373.1|2371.1|2374.4|2371.6|2365|2361.8|810
1602082200000|2020-10-07 14:50:00|2373.2|2371.2|2381.3|2377.8|2382.7|2379.7|2373.1|2370.4|972
1602082500000|2020-10-07 14:55:00|2381.1|2377.6|2388.1|2384.6|2389.6|2386.4|2376.2|2372.7|1114
1602082800000|2020-10-07 15:00:00|2388.4|2384.9|2395.3|2393.3|2400.2|2396.7|2387.8|2384.3|1304
1602083100000|2020-10-07 15:05:00|2396.5|2393|2394.2|2390.7|2398.8|2395.3|2393.6|2390.5|982
1602083400000|2020-10-07 15:10:00|2394.3|2390.8|2382.9|2379.4|2395.8|2392.7|2379.9|2376.4|1103
1602083700000|2020-10-07 15:15:00|2382.6|2379.1|2383.9|2380.4|2387.7|2384.8|2380.8|2377.3|904
1602084000000|2020-10-07 15:20:00|2383.8|2380.3|2387.6|2384.1|2388.4|2385.5|2380.5|2377.8|809
1602084300000|2020-10-07 15:25:00|2387.5|2384|2382.7|2379.2|2387.7|2384.2|2379.6|2376.2|843
1602084600000|2020-10-07 15:30:00|2382.8|2379.3|2385.8|2382.3|2386.6|2383.1|2379.6|2376.5|792
1602084900000|2020-10-07 15:35:00|2386.1|2382.6|2384.8|2381.3|2386.8|2383.8|2380.2|2377.1|821
1602085200000|2020-10-07 15:40:00|2384.6|2381.1|2383.2|2379.7|2386.9|2383.4|2381.7|2378.8|757
1602085500000|2020-10-07 15:45:00|2383.1|2379.6|2381.4|2377.9|2384.9|2381.7|2379.7|2376.8|730
1602085800000|2020-10-07 15:50:00|2381.3|2377.8|2372.6|2370.6|2383.5|2380.2|2371.7|2369|744
1602086100000|2020-10-07 15:55:00|2373.4|2369.9|2371|2369|2373.6|2371|2368.4|2365.5|771
1602086400000|2020-10-07 16:00:00|2371.2|2369.2|2370.1|2368.1|2377.2|2373.7|2369.9|2367.1|841
1602086700000|2020-10-07 16:05:00|2370.3|2368.3|2371.6|2369.6|2371.9|2369.6|2366|2363.5|621
1602087000000|2020-10-07 16:10:00|2371.5|2369.5|2366.5|2364.5|2372|2369.5|2364.8|2362.6|740
1602087300000|2020-10-07 16:15:00|2366.6|2364.6|2367.2|2365.2|2368.4|2365.8|2363.7|2360.9|683
1602087600000|2020-10-07 16:20:00|2367.1|2365.1|2371.8|2369.8|2373.6|2370.9|2364.8|2362.1|711
1602087900000|2020-10-07 16:25:00|2372.2|2368.7|2367.3|2363.8|2374.6|2372.1|2354.7|2351.2|1121
1602088200000|2020-10-07 16:30:00|2367.1|2363.6|2371|2367.5|2374.8|2371.8|2363.7|2360.2|965
1602088500000|2020-10-07 16:35:00|2370.7|2367.2|2368.4|2364.9|2372.1|2369.4|2367|2363.5|706
1602088800000|2020-10-07 16:40:00|2367.9|2364.4|2367.2|2363.7|2370|2367|2364.8|2361.3|642
1602089100000|2020-10-07 16:45:00|2367.4|2363.9|2371.2|2367.7|2373.2|2370|2366.6|2363.1|715
1602089400000|2020-10-07 16:50:00|2371.3|2367.8|2374.3|2370.8|2376|2373.1|2369|2365.5|571
1602089700000|2020-10-07 16:55:00|2374.7|2371.2|2375.9|2372.4|2377.7|2374.9|2373|2369.5|627
1602090000000|2020-10-07 17:00:00|2375.2|2373.2|2373.4|2369.9|2378.6|2375.1|2372.7|2369.2|621
1602090300000|2020-10-07 17:05:00|2373.6|2370.1|2371.7|2368.2|2374.3|2371.8|2368.8|2365.4|556
1602090600000|2020-10-07 17:10:00|2371.5|2368|2372.5|2369|2374.8|2371.7|2370.9|2367.4|581
1602090900000|2020-10-07 17:15:00|2372.4|2368.9|2369.9|2366.4|2372.9|2370|2368.6|2365.1|551
1602091200000|2020-10-07 17:20:00|2369.5|2366|2381.1|2377.6|2381.8|2379.2|2368.7|2365.2|677
1602091500000|2020-10-07 17:25:00|2381|2377.5|2382.3|2378.8|2384|2380.8|2378.6|2375.1|689
1602091800000|2020-10-07 17:30:00|2382.4|2378.9|2383.1|2379.6|2386.2|2383.3|2381.2|2377.7|628
1602092100000|2020-10-07 17:35:00|2383.6|2380.1|2380.4|2376.9|2383.6|2380.1|2378.2|2374.7|374
1602092400000|2020-10-07 17:40:00|2380.5|2377|2381.9|2378.4|2382.7|2379.2|2377.6|2374.1|431
1602092700000|2020-10-07 17:45:00|2381.8|2378.3|2379.6|2376.1|2382.6|2380.3|2377.7|2374.2|597
1602093000000|2020-10-07 17:50:00|2379.4|2375.9|2379.7|2376.2|2380.4|2377.7|2375.5|2372|501
1602093300000|2020-10-07 17:55:00|2379.6|2376.1|2375.5|2372|2380.7|2378.1|2374.5|2370.8|550
1602093600000|2020-10-07 18:00:00|2375.6|2372.1|2376.2|2372.7|2379.4|2375.9|2374.2|2369.2|720
1602093900000|2020-10-07 18:05:00|2375.9|2372.4|2375.3|2371.8|2377.4|2373.9|2373|2369.5|594
1602094200000|2020-10-07 18:10:00|2375.4|2371.9|2373.3|2369.8|2376.7|2373.2|2371.1|2367.6|574
1602094500000|2020-10-07 18:15:00|2373.2|2369.7|2379.2|2375.7|2379.8|2376.3|2370.9|2368|343
1602094800000|2020-10-07 18:20:00|2378.8|2375.3|2375.9|2372.4|2379.3|2376.4|2375.1|2372.3|351
1602095100000|2020-10-07 18:25:00|2376.1|2372.6|2376|2372.5|2378.1|2374.6|2373.9|2370.7|376
1602095400000|2020-10-07 18:30:00|2375.9|2372.4|2377.9|2374.4|2378.3|2375.2|2375.6|2372.4|185
1602095700000|2020-10-07 18:35:00|2377.8|2374.3|2377.6|2374.1|2378.2|2374.9|2376.2|2372.8|218
1602096000000|2020-10-07 18:40:00|2377.7|2374.2|2379.4|2375.9|2380.2|2376.8|2372.8|2369.7|264
1602096300000|2020-10-07 18:45:00|2379.5|2376|2381.4|2377.9|2382.6|2379.5|2378.8|2376|397
1602096600000|2020-10-07 18:50:00|2380.5|2378.5|2382.4|2378.9|2384.4|2381.3|2380.2|2377.5|419
1602096900000|2020-10-07 18:55:00|2381.1|2379.1|2379.1|2375.6|2383.9|2380.8|2378.1|2375.1|473
1602097200000|2020-10-07 19:00:00|2379|2375.5|2384.3|2380.8|2385.4|2382.4|2377.1|2374.4|529
1602097500000|2020-10-07 19:05:00|2384.4|2380.9|2384.9|2382.9|2386|2383.4|2382.3|2379.6|387
1602097800000|2020-10-07 19:10:00|2385|2383|2385.5|2382|2387.1|2384.2|2383.8|2381.3|331
1602098100000|2020-10-07 19:15:00|2385.8|2382.3|2383.7|2380.2|2387.2|2384.5|2381.7|2378.9|356
1602098400000|2020-10-07 19:20:00|2383.5|2380|2379.9|2377.9|2384|2381.2|2379.8|2377.2|280
1602098700000|2020-10-07 19:25:00|2380|2378|2380.3|2376.8|2381.8|2378.8|2379.5|2376.6|219
1602099000000|2020-10-07 19:30:00|2380.5|2377|2378.5|2375|2381.5|2378.7|2377.1|2374.3|352
1602099300000|2020-10-07 19:35:00|2378.6|2375.1|2378.6|2375.1|2380.5|2377.6|2377.2|2374.7|271
1602099600000|2020-10-07 19:40:00|2378.9|2375.4|2376|2374|2379|2376|2375.8|2372.3|236
1602099900000|2020-10-07 19:45:00|2376.8|2373.3|2377.2|2373.7|2378.4|2374.9|2375.3|2371.8|399
1602100200000|2020-10-07 19:50:00|2377.7|2374.2|2379.6|2376.1|2379.8|2376.9|2376.2|2373.1|337
1602100500000|2020-10-07 19:55:00|2379.5|2376|2377.6|2374.1|2380|2377.3|2376.1|2373.5|388
1602100800000|2020-10-07 20:00:00|2377.3|2373.8|2378.7|2376.7|2379.6|2376.8|2375.8|2372.9|142
1602101100000|2020-10-07 20:05:00|2378.5|2376.5|2379.2|2375.7|2379.4|2376.9|2377.9|2375.2|88
1602101400000|2020-10-07 20:10:00|2379.3|2375.8|2378.4|2374.9|2379.3|2376.5|2377.9|2374.7|95
1602101700000|2020-10-07 20:15:00|2378.5|2375|2378.4|2374.9|2378.7|2375.9|2377.4|2374.4|104
1602102000000|2020-10-07 20:20:00|2377.7|2375.7|2378.6|2376.6|2379.7|2376.7|2377.7|2374.6|121
1602102300000|2020-10-07 20:25:00|2378.7|2376.7|2378.9|2375.4|2379.6|2377|2377.9|2375.2|126
1602102600000|2020-10-07 20:30:00|2379|2375.5|2379.8|2376.3|2380|2377.2|2378.2|2375.1|132
1602102900000|2020-10-07 20:35:00|2379.7|2376.2|2379.9|2376.4|2380.5|2377.2|2379.1|2376.2|91
1602103200000|2020-10-07 20:40:00|2380|2376.5|2380.4|2376.9|2381.3|2378|2379.6|2376.5|86
1602103500000|2020-10-07 20:45:00|2380.3|2376.8|2378.5|2375|2382.7|2378|2377.9|2373.9|196
1602103800000|2020-10-07 20:50:00|2378.6|2375.1|2384.2|2377.7|2385|2380.1|2376|2371.2|259
1602104100000|2020-10-07 20:55:00|2382|2377.6|2382.5|2377.3|2387.1|2380.5|2381.8|2375.3|244
1602108000000|2020-10-07 22:00:00|2382.2|2378.7|2382.7|2379.2|2384|2380|2380.5|2377|232
1602108300000|2020-10-07 22:05:00|2382.6|2379.1|2381.6|2378.1|2384.3|2380|2381.2|2377.6|165
1602108600000|2020-10-07 22:10:00|2382.7|2379.2|2382.1|2378.6|2383.2|2379.5|2381|2377.5|130
1602108900000|2020-10-07 22:15:00|2382.2|2378.7|2382.9|2379.4|2385.8|2381.8|2381.8|2378.3|251
1602109200000|2020-10-07 22:20:00|2382.8|2379.3|2384.3|2380.8|2384.8|2381.3|2381.3|2377.8|210
1602109500000|2020-10-07 22:25:00|2384|2380.5|2383.1|2379.6|2384.2|2380.7|2382.4|2378.9|125
1602109800000|2020-10-07 22:30:00|2382.9|2379.4|2382.8|2379.3|2383.3|2380|2381.7|2378.2|129
1602110100000|2020-10-07 22:35:00|2382.9|2379.4|2382.7|2379.2|2383|2379.5|2381.7|2378.2|94
1602110400000|2020-10-07 22:40:00|2382.6|2379.1|2382.7|2379.2|2383.2|2379.7|2381.1|2378.3|105
1602110700000|2020-10-07 22:45:00|2382.6|2379.1|2382.1|2378.6|2382.8|2379.4|2381|2378.2|100
1602111000000|2020-10-07 22:50:00|2382.2|2378.7|2381.9|2379.9|2385.9|2382.4|2381.3|2378.1|205
1602111300000|2020-10-07 22:55:00|2382.7|2379.2|2380.8|2378.8|2383.6|2380.1|2380.7|2377.8|170
1602111600000|2020-10-07 23:00:00|2381.6|2378.1|2381.9|2378.4|2382.4|2379.4|2380|2376.7|231
1602111900000|2020-10-07 23:05:00|2382.3|2378.8|2381.8|2378.3|2382.5|2379|2381|2377.5|129
1602112200000|2020-10-07 23:10:00|2382.3|2378.8|2381.9|2378.4|2382.3|2378.8|2380.5|2377.4|131
1602112500000|2020-10-07 23:15:00|2381.2|2377.7|2381|2377.5|2382.3|2378.8|2379.8|2376.5|191
1602112800000|2020-10-07 23:20:00|2380.8|2378.8|2380.7|2377.2|2382.3|2379.2|2380|2377.1|195
1602113100000|2020-10-07 23:25:00|2380.8|2377.3|2381.1|2377.6|2382|2379.2|2379.6|2376.9|215
1602113400000|2020-10-07 23:30:00|2381.3|2377.8|2381.7|2378.2|2382.1|2379|2380|2377.1|146
1602113700000|2020-10-07 23:35:00|2380.7|2378.7|2382.4|2378.9|2382.9|2379.4|2380.6|2377.8|168
1602114000000|2020-10-07 23:40:00|2382.3|2378.8|2381.7|2378.2|2382.7|2379.2|2380|2376.9|194
1602114300000|2020-10-07 23:45:00|2381.8|2378.3|2382.3|2378.8|2383|2379.5|2380.8|2377.4|187
1602114600000|2020-10-07 23:50:00|2382.2|2378.7|2381.4|2377.9|2382.4|2378.9|2380.6|2377.1|144
1602114900000|2020-10-07 23:55:00|2381.7|2378.2|2380.6|2377.1|2381.9|2379|2380|2376.8|201
1602115200000|2020-10-08 00:00:00|2380.4|2376.9|2375.6|2372.1|2380.5|2377.6|2375.5|2372|458
1602115500000|2020-10-08 00:05:00|2375.7|2372.2|2379|2375.5|2380.2|2376.7|2373.4|2369.9|333
1602115800000|2020-10-08 00:10:00|2378.7|2375.2|2381.6|2378.1|2381.7|2378.5|2377.9|2374.4|314
1602116100000|2020-10-08 00:15:00|2381.7|2378.2|2382.7|2379.2|2383.1|2379.6|2380.3|2376.9|230
1602116400000|2020-10-08 00:20:00|2383|2379.5|2383.3|2379.8|2383.8|2380.3|2382.2|2378.7|256
1602116700000|2020-10-08 00:25:00|2383.6|2380.1|2382.9|2379.4|2383.9|2380.4|2381.5|2378|251
1602117000000|2020-10-08 00:30:00|2383|2379.5|2383|2379.5|2383.8|2380.3|2381.8|2378.3|264
1602117300000|2020-10-08 00:35:00|2383.5|2380|2381.8|2378.3|2383.5|2380|2381.2|2377.7|261
1602117600000|2020-10-08 00:40:00|2381.9|2378.4|2382.6|2379.1|2383|2379.5|2380.4|2377.9|175
1602117900000|2020-10-08 00:45:00|2382.5|2379|2384|2380.5|2385.4|2381.9|2382.1|2378.6|258
1602118200000|2020-10-08 00:50:00|2384.1|2380.6|2385.1|2381.6|2387.6|2384.1|2383.4|2379.9|396
1602118500000|2020-10-08 00:55:00|2385.2|2381.7|2383.7|2380.2|2385.3|2381.8|2382.6|2379.1|245
1602118800000|2020-10-08 01:00:00|2383.9|2380.4|2384.3|2380.8|2387.3|2383.8|2383.5|2380|224
1602119100000|2020-10-08 01:05:00|2384.2|2380.7|2385.6|2382.1|2386.6|2383.1|2383.3|2379.8|191
1602119400000|2020-10-08 01:10:00|2385.7|2382.2|2383.8|2380.3|2386.4|2382.9|2382.6|2379.1|247
1602119700000|2020-10-08 01:15:00|2383.9|2380.4|2382.5|2379|2383.9|2380.4|2380|2377.6|298
1602120000000|2020-10-08 01:20:00|2382.6|2379.1|2381.4|2377.9|2383.1|2379.7|2380.4|2377.4|247
1602120300000|2020-10-08 01:25:00|2381.5|2378|2380.4|2376.9|2382.2|2379.1|2379|2375.8|269
1602120600000|2020-10-08 01:30:00|2380.3|2376.8|2379.6|2377.6|2381.4|2377.9|2376.6|2373.4|424
1602120900000|2020-10-08 01:35:00|2380.5|2377|2384.7|2381.2|2385.7|2382.4|2380|2376.7|403
1602121200000|2020-10-08 01:40:00|2384.6|2381.1|2383.8|2380.3|2386.7|2383.5|2383.2|2379.8|329
1602121500000|2020-10-08 01:45:00|2384|2380.5|2384.7|2382.7|2387.1|2383.8|2383|2379.6|347
1602121800000|2020-10-08 01:50:00|2384.6|2382.6|2386.8|2383.3|2388.5|2385.6|2383.8|2381.3|314
1602122100000|2020-10-08 01:55:00|2386.9|2383.4|2389.7|2386.2|2393|2389.5|2386|2382.7|619
1602122400000|2020-10-08 02:00:00|2389.8|2386.3|2387.3|2383.8|2390.5|2387|2386.2|2383.1|417
1602122700000|2020-10-08 02:05:00|2387.4|2383.9|2385.3|2381.8|2388.1|2384.6|2384.4|2381.5|328
1602123000000|2020-10-08 02:10:00|2385.6|2382.1|2385.8|2382.3|2387.9|2385|2383.9|2381|289
1602123300000|2020-10-08 02:15:00|2386|2382.5|2384.6|2381.1|2386|2382.5|2383.4|2380.4|206
1602123600000|2020-10-08 02:20:00|2385|2381.5|2384|2380.5|2385|2381.6|2382.3|2379.2|173
1602123900000|2020-10-08 02:25:00|2383.9|2380.4|2382.9|2379.4|2384.3|2381.3|2381.2|2377.8|301
1602124200000|2020-10-08 02:30:00|2382.8|2379.3|2383.2|2379.7|2383.6|2380.9|2380.7|2377.8|213
1602124500000|2020-10-08 02:35:00|2383.3|2379.8|2383.6|2381.6|2384.5|2381.6|2381.8|2378.7|144
1602124800000|2020-10-08 02:40:00|2384.5|2381|2384|2380.5|2385.6|2382.4|2383.3|2380.5|173
1602125100000|2020-10-08 02:45:00|2383.8|2380.3|2382.6|2379.1|2384.6|2381.8|2381.5|2378|195
1602125400000|2020-10-08 02:50:00|2382.5|2379|2385|2381.5|2385|2382.2|2380.8|2378|246
1602125700000|2020-10-08 02:55:00|2384.9|2381.4|2386.7|2383.2|2386.8|2383.7|2384.1|2381.3|245
1602126000000|2020-10-08 03:00:00|2387.1|2383.6|2385.5|2382|2387.3|2384.3|2384.8|2381.8|186
1602126300000|2020-10-08 03:05:00|2385.4|2381.9|2384.7|2381.2|2386.2|2383.2|2384|2380.5|209
1602126600000|2020-10-08 03:10:00|2385|2381.5|2384.2|2380.7|2386.2|2383.2|2383.5|2380.4|190
1602126900000|2020-10-08 03:15:00|2384.1|2380.6|2383.2|2379.7|2385.1|2381.7|2382.7|2379.6|168
1602127200000|2020-10-08 03:20:00|2383.4|2379.9|2382.1|2378.6|2384|2380.7|2381.7|2378.5|191
1602127500000|2020-10-08 03:25:00|2382.7|2379.2|2379.3|2375.8|2382.7|2379.6|2378.9|2375.4|201
1602127800000|2020-10-08 03:30:00|2379.2|2375.7|2379.7|2376.2|2381.1|2378.4|2377.6|2374.1|286
1602128100000|2020-10-08 03:35:00|2379.6|2376.1|2380.7|2377.2|2382.1|2378.6|2379|2375.8|210
1602128400000|2020-10-08 03:40:00|2380.6|2377.1|2382|2378.5|2382|2378.8|2379.8|2376.8|176
1602128700000|2020-10-08 03:45:00|2381.8|2378.3|2382.4|2378.9|2382.6|2379.7|2379.7|2376.2|189
1602129000000|2020-10-08 03:50:00|2382.3|2378.8|2382.9|2379.4|2383.4|2380.3|2381.5|2378.6|248
1602129300000|2020-10-08 03:55:00|2382.8|2379.3|2382.2|2378.7|2383.2|2380.1|2380.4|2377.6|193
1602129600000|2020-10-08 04:00:00|2381.6|2379.6|2380.3|2376.8|2383|2379.6|2379.7|2376.2|228
1602129900000|2020-10-08 04:05:00|2380.4|2376.9|2379.3|2375.8|2381|2377.7|2377.6|2375|173
1602130200000|2020-10-08 04:10:00|2378.7|2376.7|2379.9|2376.4|2380.2|2377.2|2378.1|2375.2|126
1602130500000|2020-10-08 04:15:00|2379.8|2376.3|2380.8|2377.3|2381.1|2378|2377.9|2375|178
1602130800000|2020-10-08 04:20:00|2380.7|2377.2|2380.4|2378.4|2381.7|2378.5|2379.6|2376.1|126
1602131100000|2020-10-08 04:25:00|2380.5|2378.5|2382.2|2378.7|2382.5|2379.3|2380.5|2377.8|108
1602131400000|2020-10-08 04:30:00|2382.3|2378.8|2380.2|2376.7|2382.3|2378.8|2379.2|2376.7|125
1602131700000|2020-10-08 04:35:00|2379.4|2377.4|2380.2|2378.2|2382.4|2379.1|2379.3|2376.4|159
1602132000000|2020-10-08 04:40:00|2381.1|2377.6|2380.2|2376.7|2381.2|2378.1|2379.4|2376.2|112
1602132300000|2020-10-08 04:45:00|2380.1|2376.6|2381.8|2378.3|2381.8|2378.8|2379.5|2376.6|117
1602132600000|2020-10-08 04:50:00|2381.7|2378.2|2382.1|2378.6|2382.5|2379.5|2380.7|2377.8|111
1602132900000|2020-10-08 04:55:00|2382|2378.5|2381.6|2378.1|2383.5|2380.5|2381.2|2378.1|131
1602133200000|2020-10-08 05:00:00|2381.5|2378|2384.1|2380.6|2384.5|2381|2381|2378|178
1602133500000|2020-10-08 05:05:00|2384.2|2380.7|2382.9|2379.4|2384.7|2381.8|2382.6|2379.1|143
1602133800000|2020-10-08 05:10:00|2383|2379.5|2384.2|2380.7|2385|2381.5|2382.2|2379.4|146
1602134100000|2020-10-08 05:15:00|2384.3|2380.8|2387.7|2384.2|2388|2384.8|2383.7|2380.6|194
1602134400000|2020-10-08 05:20:00|2387.6|2384.1|2387.8|2384.3|2388.6|2385.5|2386.4|2383.4|187
1602134700000|2020-10-08 05:25:00|2387.7|2384.2|2386.9|2383.4|2389.1|2385.6|2385.6|2382.4|298
1602135000000|2020-10-08 05:30:00|2386.4|2384.4|2389.4|2385.9|2391|2387.5|2386.4|2383.6|269
1602135300000|2020-10-08 05:35:00|2389|2385.5|2390.1|2386.6|2391.7|2388.5|2388.7|2385.2|292
1602135600000|2020-10-08 05:40:00|2390.2|2386.7|2389.7|2386.2|2391.6|2388.1|2389.4|2385.9|201
1602135900000|2020-10-08 05:45:00|2389.6|2386.1|2390.9|2388.9|2391.9|2389|2389|2385.5|253
1602136200000|2020-10-08 05:50:00|2391.8|2388.3|2392.8|2389.3|2394.4|2391.6|2391.1|2388.1|415
1602136500000|2020-10-08 05:55:00|2392.9|2389.4|2391.7|2388.2|2394|2391|2389.9|2386.4|282
1602136800000|2020-10-08 06:00:00|2391.9|2388.4|2392.2|2388.7|2396.3|2392.8|2389.5|2386|587
1602137100000|2020-10-08 06:05:00|2392|2388.5|2387|2383.5|2392.7|2389.8|2386.3|2382.8|480
1602137400000|2020-10-08 06:10:00|2387.2|2383.7|2386.3|2382.8|2389.5|2386.5|2386.3|2382.8|354
1602137700000|2020-10-08 06:15:00|2386.2|2382.7|2386.1|2382.6|2387.2|2383.7|2385.3|2381.8|256
1602138000000|2020-10-08 06:20:00|2386.2|2382.7|2388.2|2384.7|2389.4|2386.5|2386.1|2382.6|283
1602138300000|2020-10-08 06:25:00|2388.4|2384.9|2390.1|2388.1|2392.2|2389.4|2388.2|2384.9|391
1602138600000|2020-10-08 06:30:00|2390|2388|2396.9|2393.4|2398.7|2395.2|2390|2387.6|468
1602138900000|2020-10-08 06:35:00|2397.1|2393.6|2401.5|2398|2403.7|2400.2|2396.9|2393.4|625
1602139200000|2020-10-08 06:40:00|2401.3|2397.8|2404.2|2400.7|2404.8|2401.3|2399.8|2396.3|564
1602139500000|2020-10-08 06:45:00|2404.1|2400.6|2402.6|2399.1|2405.4|2401.9|2401.2|2398.5|570
1602139800000|2020-10-08 06:50:00|2402.5|2399|2403.5|2400|2404.8|2401.9|2401|2398.2|446
1602140100000|2020-10-08 06:55:00|2404.2|2400.7|2404.1|2400.6|2405.8|2402.3|2401.3|2397.8|433
1602140400000|2020-10-08 07:00:00|2404.5|2401|2406.1|2402.6|2410.5|2407.5|2402|2398.7|755
1602140700000|2020-10-08 07:05:00|2405.8|2402.3|2406.3|2402.8|2408.2|2404.7|2404.2|2400.7|532
1602141000000|2020-10-08 07:10:00|2406.1|2402.6|2401.3|2399.3|2406.6|2403.8|2401.3|2398.5|450
1602141300000|2020-10-08 07:15:00|2401.1|2399.1|2408.1|2404.6|2409.7|2406.2|2398.6|2395.8|518
1602141600000|2020-10-08 07:20:00|2408|2404.5|2406|2402.5|2408.2|2404.7|2404.4|2401.2|340
1602141900000|2020-10-08 07:25:00|2406.1|2402.6|2406.3|2402.8|2407.4|2403.9|2403.8|2400.9|394
1602142200000|2020-10-08 07:30:00|2406.2|2402.7|2404.2|2400.7|2407.8|2404.7|2403.4|2400|445
1602142500000|2020-10-08 07:35:00|2403.8|2400.3|2405.1|2401.6|2407.7|2405.3|2403.2|2400.2|349
1602142800000|2020-10-08 07:40:00|2405.2|2401.7|2401.2|2397.7|2406|2403.4|2401.1|2397.6|433
1602143100000|2020-10-08 07:45:00|2401.3|2397.8|2400.1|2396.6|2402.5|2399.2|2397.9|2394.4|516
1602143400000|2020-10-08 07:50:00|2400.3|2396.8|2400|2396.5|2401.1|2397.6|2397.7|2394.5|389
1602143700000|2020-10-08 07:55:00|2400.1|2396.6|2401.8|2398.3|2402.7|2399.7|2399.3|2396.3|390
1602144000000|2020-10-08 08:00:00|2401.7|2398.2|2402.5|2399|2403.9|2400.4|2399.6|2396.5|462
1602144300000|2020-10-08 08:05:00|2402.6|2399.1|2400.2|2396.7|2404.1|2400.6|2399.1|2396|453
1602144600000|2020-10-08 08:10:00|2400.1|2396.6|2403.1|2399.6|2403.7|2400.8|2397.8|2395|439
1602144900000|2020-10-08 08:15:00|2403|2399.5|2398.2|2394.7|2403.1|2399.6|2397.5|2394.4|454
1602145200000|2020-10-08 08:20:00|2398.1|2394.6|2400.5|2398.5|2401.5|2398.5|2396.9|2393.4|422
1602145500000|2020-10-08 08:25:00|2400.3|2398.3|2398|2394.5|2401.5|2398.3|2395.9|2392.4|387
1602145800000|2020-10-08 08:30:00|2398.1|2394.6|2399.6|2396.1|2401.6|2398.4|2397.1|2394.2|398
1602146100000|2020-10-08 08:35:00|2399.7|2396.2|2402.8|2399.3|2402.9|2399.7|2398.3|2395.3|406
1602146400000|2020-10-08 08:40:00|2402.7|2399.2|2403.5|2400|2404.5|2402|2401.9|2399|472
1602146700000|2020-10-08 08:45:00|2403.8|2400.3|2400.5|2398.5|2404.1|2400.6|2399.8|2396.6|445
1602147000000|2020-10-08 08:50:00|2401.3|2397.8|2402.6|2399.1|2403|2400|2400.2|2396.7|338
1602147300000|2020-10-08 08:55:00|2402.8|2399.3|2403.7|2400.2|2405.4|2402.5|2402|2398.5|396
1602147600000|2020-10-08 09:00:00|2403.9|2400.4|2402.1|2398.6|2403.9|2400.4|2400.1|2397.2|334
1602147900000|2020-10-08 09:05:00|2402|2398.5|2402.8|2399.3|2403.6|2400.7|2400.9|2397.8|344
1602148200000|2020-10-08 09:10:00|2403.1|2399.6|2405.2|2403.2|2406.8|2403.7|2402.7|2399.2|388
1602148500000|2020-10-08 09:15:00|2405|2403|2401.3|2399.3|2405.6|2403|2400.7|2397.9|275
1602148800000|2020-10-08 09:20:00|2402.5|2399|2401.8|2399.8|2403.7|2401.1|2401.4|2398.7|264
1602149100000|2020-10-08 09:25:00|2402|2400|2400.9|2397.4|2403.1|2400.5|2399.7|2397|266
1602149400000|2020-10-08 09:30:00|2400.7|2397.2|2397.2|2393.7|2401.1|2398.2|2395.9|2393|396
1602149700000|2020-10-08 09:35:00|2397.3|2393.8|2399.5|2396|2399.8|2396.6|2397|2393.8|288
1602150000000|2020-10-08 09:40:00|2399.4|2395.9|2399.8|2396.3|2401.4|2397.9|2398.6|2395.7|347
1602150300000|2020-10-08 09:45:00|2399.7|2396.2|2401.6|2398.1|2402.2|2399.2|2399.2|2396.1|221
1602150600000|2020-10-08 09:50:00|2401.5|2398|2400.9|2397.4|2401.6|2398.8|2397.6|2394.4|312
1602150900000|2020-10-08 09:55:00|2400.8|2397.3|2402.2|2398.7|2402.9|2400|2400.2|2397.3|316
1602151200000|2020-10-08 10:00:00|2402.3|2398.8|2403.7|2400.2|2404.3|2401.4|2398.8|2395.3|392
1602151500000|2020-10-08 10:05:00|2403.6|2400.1|2403.6|2400.1|2405.2|2402.2|2402.3|2399.5|326
1602151800000|2020-10-08 10:10:00|2403.7|2400.2|2403.7|2400.2|2405.1|2402.2|2402.7|2399.9|245
1602152100000|2020-10-08 10:15:00|2403.9|2400.4|2401.3|2399.3|2403.9|2400.8|2401.3|2398.2|300
1602152400000|2020-10-08 10:20:00|2401.2|2399.2|2403.1|2399.6|2403.3|2400.5|2400.3|2397.3|278
1602152700000|2020-10-08 10:25:00|2403.3|2399.8|2403.2|2399.7|2403.7|2401|2401.8|2399|250
1602153000000|2020-10-08 10:30:00|2403.1|2399.6|2405.7|2402.2|2406.9|2403.4|2402.6|2399.1|345
1602153300000|2020-10-08 10:35:00|2405.8|2402.3|2406.7|2403.2|2407.8|2404.4|2403.9|2401.1|350
1602153600000|2020-10-08 10:40:00|2406.6|2403.1|2407.7|2404.2|2407.9|2405.2|2404.5|2401.1|350
1602153900000|2020-10-08 10:45:00|2407.6|2404.1|2403.7|2400.2|2409.9|2406.4|2403|2399.5|470
1602154200000|2020-10-08 10:50:00|2403.8|2400.3|2403|2399.5|2405.7|2403|2402.2|2399.3|350
1602154500000|2020-10-08 10:55:00|2403.1|2399.6|2402|2400|2405.3|2402.7|2401.4|2398.7|403
1602154800000|2020-10-08 11:00:00|2403.3|2399.8|2399.7|2396.2|2404.1|2401.2|2399|2396|593
1602155100000|2020-10-08 11:05:00|2399.9|2396.4|2397.9|2394.4|2400|2397.3|2396.9|2394.2|399
1602155400000|2020-10-08 11:10:00|2398|2394.5|2396.4|2394.4|2399.6|2396.9|2396.3|2393|331
1602155700000|2020-10-08 11:15:00|2396.8|2393.3|2397.1|2393.6|2397.4|2394.3|2394.1|2390.6|366
1602156000000|2020-10-08 11:20:00|2397.5|2394|2398.7|2395.2|2399.7|2396.2|2396.3|2393.4|275
1602156300000|2020-10-08 11:25:00|2399.2|2395.7|2400.1|2396.6|2400.5|2397.6|2398.3|2395.3|221
1602156600000|2020-10-08 11:30:00|2399.9|2396.4|2394.7|2391.2|2400.3|2396.8|2393.8|2390.3|396
1602156900000|2020-10-08 11:35:00|2394.6|2391.1|2396.2|2392.7|2397.5|2394|2394|2390.7|391
1602157200000|2020-10-08 11:40:00|2396.1|2392.6|2398.4|2394.9|2399.2|2396.2|2394.3|2391.3|431
1602157500000|2020-10-08 11:45:00|2398|2394.5|2396.8|2393.3|2398.5|2395.4|2395.7|2392.5|347
1602157800000|2020-10-08 11:50:00|2396.9|2393.4|2395.9|2392.4|2400|2396.8|2395.2|2392.3|397
1602158100000|2020-10-08 11:55:00|2396|2392.5|2399.6|2396.1|2399.6|2396.8|2392.4|2389.1|442
1602158400000|2020-10-08 12:00:00|2399|2395.5|2396.1|2392.6|2399.9|2396.8|2395.6|2392.4|368
1602158700000|2020-10-08 12:05:00|2396|2392.5|2399.2|2395.7|2399.6|2396.7|2396|2392.5|398
1602159000000|2020-10-08 12:10:00|2399.3|2395.8|2403.4|2399.9|2404.8|2401.3|2398.4|2395.3|594
1602159300000|2020-10-08 12:15:00|2403.5|2400|2409.5|2406|2411|2407.5|2401.9|2398.8|612
1602159600000|2020-10-08 12:20:00|2409.4|2405.9|2415.1|2411.6|2415.2|2412.5|2407.2|2404.1|688
1602159900000|2020-10-08 12:25:00|2415|2411.5|2412|2408.5|2418.2|2414.7|2410.8|2407.1|870
1602160200000|2020-10-08 12:30:00|2411.8|2408.3|2403.1|2399.6|2412|2408.5|2397.9|2394.4|908
1602160500000|2020-10-08 12:35:00|2403.3|2399.8|2400.1|2396.6|2403.7|2400.9|2399.2|2396.3|419
1602160800000|2020-10-08 12:40:00|2399.8|2396.3|2402.2|2398.7|2402.6|2399.4|2396.8|2394|386
1602161100000|2020-10-08 12:45:00|2402.3|2398.8|2407.6|2404.1|2407.8|2404.7|2400.6|2397.7|460
1602161400000|2020-10-08 12:50:00|2407.5|2404|2407.5|2404|2410.4|2407.6|2406|2403|571
1602161700000|2020-10-08 12:55:00|2407.6|2404.1|2411.4|2407.9|2412.5|2409.6|2406.2|2403.6|559
1602162000000|2020-10-08 13:00:00|2411.1|2407.6|2404.3|2402.3|2413.4|2410.7|2403.6|2400.5|821
1602162300000|2020-10-08 13:05:00|2404.4|2402.4|2398.2|2396.2|2405|2403|2393.4|2390.5|775
1602162600000|2020-10-08 13:10:00|2398.1|2396.1|2403.3|2401.3|2403.7|2401.7|2397.9|2395.9|558
1602162900000|2020-10-08 13:15:00|2403.4|2401.4|2405|2403|2407.2|2404.2|2402.6|2399.9|459
1602163200000|2020-10-08 13:20:00|2405.2|2403.2|2403.7|2401.7|2407.5|2405.5|2402.8|2400.8|424
1602163500000|2020-10-08 13:25:00|2403.9|2401.9|2407.5|2405.5|2409.5|2407.1|2402.3|2400.3|529
1602163800000|2020-10-08 13:30:00|2407.6|2405.6|2407.9|2404.4|2413.7|2410.7|2404|2401.1|842
1602164100000|2020-10-08 13:35:00|2407.8|2404.3|2414|2412|2416.8|2413.9|2405.5|2402.7|897
1602164400000|2020-10-08 13:40:00|2414.1|2412.1|2407.6|2404.1|2416.7|2414.2|2406.3|2403.4|798
1602164700000|2020-10-08 13:45:00|2407.8|2404.3|2409.1|2405.6|2412|2408.8|2406.6|2403.6|778
1602165000000|2020-10-08 13:50:00|2409|2405.5|2417.5|2414|2423.4|2420.6|2408.4|2405.4|873
1602165300000|2020-10-08 13:55:00|2417.6|2414.1|2405.4|2403.4|2418.8|2415.9|2405.3|2402.4|1066
1602165600000|2020-10-08 14:00:00|2406.1|2402.6|2386.2|2382.7|2406.9|2404.2|2379.7|2376.2|1336
1602165900000|2020-10-08 14:05:00|2386.1|2382.6|2389.9|2386.4|2393.7|2390.2|2381.7|2378.2|1313
1602166200000|2020-10-08 14:10:00|2389.2|2387.2|2390.1|2386.6|2393.5|2390.7|2387.3|2384.8|979
1602166500000|2020-10-08 14:15:00|2390|2386.5|2383.2|2379.7|2392.8|2390|2381.6|2378.5|1083
1602166800000|2020-10-08 14:20:00|2383.1|2379.6|2388.7|2385.2|2392|2389.2|2382.6|2379.1|804
1602167100000|2020-10-08 14:25:00|2387.9|2385.9|2376.3|2372.8|2389.5|2386.1|2376|2372.5|902
1602167400000|2020-10-08 14:30:00|2376.1|2372.6|2385.4|2381.9|2386|2383.2|2372.8|2369.3|1141
1602167700000|2020-10-08 14:35:00|2385.2|2381.7|2388.9|2385.4|2390.1|2386.8|2382.8|2380.6|827
1602168000000|2020-10-08 14:40:00|2389|2385.5|2385.9|2382.4|2391.7|2389.7|2383.8|2380.3|791
1602168300000|2020-10-08 14:45:00|2386|2382.5|2389|2385.5|2390.2|2387.4|2382.1|2379.4|654
1602168600000|2020-10-08 14:50:00|2388.9|2385.4|2390.1|2386.6|2394.8|2391.3|2388.1|2384.6|893
1602168900000|2020-10-08 14:55:00|2390|2386.5|2391.2|2387.7|2394.1|2390.9|2389.4|2386.5|763
1602169200000|2020-10-08 15:00:00|2391.1|2387.6|2395.3|2391.8|2396.5|2393|2389.8|2387.1|824
1602169500000|2020-10-08 15:05:00|2394.5|2392.5|2398.1|2396.1|2399.1|2397|2394.5|2391.8|772
1602169800000|2020-10-08 15:10:00|2398.2|2396.2|2395.7|2393.7|2399.6|2397.6|2395|2392.2|601
1602170100000|2020-10-08 15:15:00|2395.6|2393.6|2393.4|2391.4|2396.7|2394.7|2393|2391|606
1602170400000|2020-10-08 15:20:00|2393.3|2391.3|2392.3|2390.3|2394.8|2392.4|2387.3|2385.1|590
1602170700000|2020-10-08 15:25:00|2392.2|2390.2|2393.8|2391.8|2395.2|2392.7|2391.2|2388.4|587
1602171000000|2020-10-08 15:30:00|2393.9|2391.9|2387.2|2385.2|2395.2|2392.4|2386.6|2383.5|609
1602171300000|2020-10-08 15:35:00|2387.6|2385.6|2396.9|2393.4|2397.2|2394.5|2387.6|2384.3|641
1602171600000|2020-10-08 15:40:00|2397|2393.5|2396.2|2394.2|2398.3|2395.6|2394.6|2391.7|608
1602171900000|2020-10-08 15:45:00|2396|2394|2394.3|2392.3|2397.3|2394.8|2394.1|2391.6|528
1602172200000|2020-10-08 15:50:00|2394.2|2392.2|2393|2391|2395.7|2393.4|2391.2|2388.4|601
1602172500000|2020-10-08 15:55:00|2392.9|2390.9|2388.4|2386.4|2393|2390.9|2386.8|2384.2|604
1602172800000|2020-10-08 16:00:00|2388.2|2386.2|2393.3|2391.3|2394|2391.6|2387.8|2385.4|607
1602173100000|2020-10-08 16:05:00|2393.2|2391.2|2393.6|2391.6|2396.1|2393.6|2391.6|2389.3|472
1602173400000|2020-10-08 16:10:00|2393.3|2391.3|2390.7|2388.7|2394.2|2391.7|2390|2387.3|476
1602173700000|2020-10-08 16:15:00|2391.7|2388.2|2390.7|2388.7|2392.2|2389.5|2389.4|2386.6|367
1602174000000|2020-10-08 16:20:00|2390.6|2388.6|2392.3|2390.3|2393.1|2390.7|2389.8|2387|374
1602174300000|2020-10-08 16:25:00|2392.4|2390.4|2390.8|2388.8|2393.3|2390.4|2390.2|2387.5|324
1602174600000|2020-10-08 16:30:00|2390.7|2388.7|2390.6|2388.6|2392.2|2389.3|2389.1|2386.5|313
1602174900000|2020-10-08 16:35:00|2390.7|2388.7|2386.8|2384.8|2390.8|2388.8|2385.9|2383.1|411
1602175200000|2020-10-08 16:40:00|2386.7|2384.7|2377.8|2375.8|2387.5|2385.1|2377.7|2374.9|634
1602175500000|2020-10-08 16:45:00|2378.4|2374.9|2375.3|2373.3|2381|2378.6|2375|2372.2|561
1602175800000|2020-10-08 16:50:00|2375.2|2373.2|2379.9|2376.4|2380.1|2377.6|2375.2|2372.8|567
1602176100000|2020-10-08 16:55:00|2379.1|2377.1|2376.1|2374.1|2379.5|2377.2|2373.6|2370.8|548
1602176400000|2020-10-08 17:00:00|2376|2374|2374.9|2372.9|2377.1|2375.1|2371.1|2369.1|765
1602176700000|2020-10-08 17:05:00|2375|2373|2370.1|2368.1|2375.7|2373.7|2367.3|2364.1|558
1602177000000|2020-10-08 17:10:00|2369.8|2367.8|2373.8|2370.3|2374.2|2371.6|2369.8|2367.8|583
1602177300000|2020-10-08 17:15:00|2373.2|2371.2|2373.2|2371.2|2375.1|2372.7|2372.3|2369.5|584
1602177600000|2020-10-08 17:20:00|2373.1|2371.1|2376.6|2374.6|2379.2|2377.2|2372.9|2369.7|684
1602177900000|2020-10-08 17:25:00|2376.8|2374.8|2386.1|2382.6|2387.3|2383.8|2375.7|2373.7|820
1602178200000|2020-10-08 17:30:00|2385.7|2382.2|2383.8|2380.3|2387.8|2385.1|2383.6|2380.1|620
1602178500000|2020-10-08 17:35:00|2383.9|2380.4|2385.1|2381.6|2386.3|2383|2381.7|2378.7|507
1602178800000|2020-10-08 17:40:00|2385|2381.5|2386.6|2383.1|2387|2384.2|2382.3|2379.3|367
1602179100000|2020-10-08 17:45:00|2386.4|2382.9|2386.2|2382.7|2387.4|2384.3|2384.2|2381.2|431
1602179400000|2020-10-08 17:50:00|2386.1|2382.6|2386.2|2382.7|2387.4|2384.8|2385.2|2382|344
1602179700000|2020-10-08 17:55:00|2385.9|2382.4|2385|2381.5|2387.6|2384.9|2383.9|2380.4|478
1602180000000|2020-10-08 18:00:00|2384.5|2382.5|2382.9|2380.9|2384.9|2382.6|2382.7|2379.3|376
1602180300000|2020-10-08 18:05:00|2383|2381|2384.5|2382.5|2385.1|2382.7|2381.4|2378.2|390
1602180600000|2020-10-08 18:10:00|2385.1|2383.1|2384.4|2382.4|2385.8|2383.3|2383.5|2380.7|295
1602180900000|2020-10-08 18:15:00|2384.5|2382.5|2381.4|2377.9|2385.6|2382.8|2380.4|2377.7|258
1602181200000|2020-10-08 18:20:00|2381.5|2378|2384.1|2382.1|2385.3|2382.9|2379.7|2376.5|382
1602181500000|2020-10-08 18:25:00|2383.9|2381.9|2383.5|2381.5|2384.7|2382.1|2381.6|2378.9|311
1602181800000|2020-10-08 18:30:00|2383.3|2381.3|2385.8|2383.8|2386.5|2383.8|2382.4|2379.5|291
1602182100000|2020-10-08 18:35:00|2386.6|2383.1|2386.8|2384.8|2387.4|2385.2|2385.2|2382.4|221
1602182400000|2020-10-08 18:40:00|2386.9|2384.9|2388.2|2386.2|2388.9|2386.4|2386.3|2383.7|186
1602182700000|2020-10-08 18:45:00|2387.8|2385.8|2389.3|2387.3|2390.6|2388.1|2387.4|2384.7|297
1602183000000|2020-10-08 18:50:00|2389.2|2387.2|2389.1|2385.6|2389.8|2387.2|2387.3|2383.9|237
1602183300000|2020-10-08 18:55:00|2389.3|2385.8|2389.2|2385.7|2390.4|2387.6|2388.1|2384.6|294
1602183600000|2020-10-08 19:00:00|2389.3|2385.8|2386.7|2383.2|2390.4|2387.8|2383.6|2380.1|481
1602183900000|2020-10-08 19:05:00|2386.6|2383.1|2387.2|2383.7|2388.3|2385.8|2384.5|2381|453
1602184200000|2020-10-08 19:10:00|2386.7|2383.2|2386.4|2382.9|2387.9|2385|2384.9|2381.4|358
1602184500000|2020-10-08 19:15:00|2386.5|2383|2385.4|2381.9|2387.9|2385.3|2384.7|2381.2|365
1602184800000|2020-10-08 19:20:00|2385.5|2382|2386.8|2384.8|2388.7|2385.8|2384.4|2380.9|358
1602185100000|2020-10-08 19:25:00|2386.9|2384.9|2386.4|2384.4|2388.5|2386|2385.7|2382.2|267
1602185400000|2020-10-08 19:30:00|2387.3|2383.8|2386|2384|2387.3|2384.6|2384.9|2381.4|232
1602185700000|2020-10-08 19:35:00|2385.9|2383.9|2386.8|2384.8|2388.1|2385.5|2385.9|2383.1|190
1602186000000|2020-10-08 19:40:00|2387|2385|2388.7|2386.7|2389.8|2387.2|2386.6|2383.6|220
1602186300000|2020-10-08 19:45:00|2388.8|2386.8|2388.3|2384.8|2390|2387.3|2387.7|2384.5|181
1602186600000|2020-10-08 19:50:00|2388.2|2384.7|2386.7|2384.7|2388.8|2386.3|2385.9|2382.7|264
1602186900000|2020-10-08 19:55:00|2386.8|2384.8|2385.5|2382|2387.9|2385.2|2384|2380.7|393
1602187200000|2020-10-08 20:00:00|2385.4|2381.9|2385|2381.5|2386.2|2383.4|2383.3|2380.7|241
1602187500000|2020-10-08 20:05:00|2384.9|2381.4|2383.5|2381.5|2385.5|2383|2383.5|2380.6|127
1602187800000|2020-10-08 20:10:00|2383.4|2381.4|2384.8|2382.8|2385.3|2382.9|2383.4|2380.4|108
1602188100000|2020-10-08 20:15:00|2384.7|2382.7|2386|2382.5|2386.3|2383.6|2384|2381.5|126
1602188400000|2020-10-08 20:20:00|2385.9|2382.4|2384.3|2382.3|2386|2383.4|2384|2381.2|82
1602188700000|2020-10-08 20:25:00|2384.2|2382.2|2384.2|2382.2|2385.7|2382.8|2383.9|2380|101
1602189000000|2020-10-08 20:30:00|2384|2382|2385.4|2381.9|2385.9|2383.4|2384|2381.1|136
1602189300000|2020-10-08 20:35:00|2385.5|2382|2384.4|2380.9|2385.8|2382.8|2384.1|2380.6|90
1602189600000|2020-10-08 20:40:00|2384.2|2380.7|2385.2|2381.7|2385.6|2382.1|2383.9|2380.4|86
1602189900000|2020-10-08 20:45:00|2385.3|2381.8|2386|2382.5|2388.1|2384.6|2384.3|2380.8|185
1602190200000|2020-10-08 20:50:00|2385.7|2382.2|2384.9|2381.4|2385.9|2382.3|2384.2|2380.7|119
1602190500000|2020-10-08 20:55:00|2384.7|2381.2|2386|2382.5|2388.4|2382.6|2384|2379.7|210
1602194400000|2020-10-08 22:00:00|2387.6|2384.1|2388.8|2385.3|2389|2385.5|2386.7|2383.2|157
1602194700000|2020-10-08 22:05:00|2388.9|2385.4|2389|2385.5|2390.7|2387.2|2388.2|2384.4|180
1602195000000|2020-10-08 22:10:00|2389.3|2385.8|2389.9|2386.4|2390.5|2387|2388.2|2384.5|128
1602195300000|2020-10-08 22:15:00|2389.7|2386.2|2392|2388.5|2392.5|2389|2389.5|2386|166
1602195600000|2020-10-08 22:20:00|2392.1|2388.6|2393.5|2390|2394|2390.5|2391.2|2387.7|98
1602195900000|2020-10-08 22:25:00|2393.6|2390.1|2393|2389.5|2396.4|2392|2392|2388.5|152
1602196200000|2020-10-08 22:30:00|2392.9|2389.4|2392.3|2388.8|2396.2|2390|2389.8|2385.3|203
1602196500000|2020-10-08 22:35:00|2394.1|2386.2|2389.3|2385.8|2394.1|2387.7|2387.4|2381.4|199
1602196800000|2020-10-08 22:40:00|2389.4|2385.9|2388.7|2385.2|2390.9|2386|2385.2|2381.7|133
1602197100000|2020-10-08 22:45:00|2388.4|2384.9|2391.5|2388|2392.3|2388.2|2388.3|2382.9|166
1602197400000|2020-10-08 22:50:00|2391.6|2388.1|2390.4|2386.9|2391.7|2388.2|2390.4|2386.9|111
1602197700000|2020-10-08 22:55:00|2390.3|2386.8|2392|2388.5|2394|2388.9|2390.2|2386.7|158
1602198000000|2020-10-08 23:00:00|2392.2|2388.7|2391.9|2388.4|2394.8|2389.7|2390.3|2386.8|175
1602198300000|2020-10-08 23:05:00|2392.8|2389.3|2392.2|2388.7|2396.5|2390.6|2391.8|2388.3|202
1602198600000|2020-10-08 23:10:00|2392.3|2388.8|2391.6|2388.1|2394.4|2389.3|2390.6|2387.1|188
1602198900000|2020-10-08 23:15:00|2392|2388.5|2389.6|2386.1|2393.8|2388.5|2388.9|2384.9|246
1602199200000|2020-10-08 23:20:00|2389.5|2386|2388.4|2384.9|2392.6|2387.2|2387.4|2383.9|222
1602199500000|2020-10-08 23:25:00|2388.6|2385.1|2388.2|2384.7|2391.1|2385.8|2386.9|2382.5|219
1602199800000|2020-10-08 23:30:00|2388.4|2384.9|2388.1|2384.6|2391.6|2386.1|2387.1|2383|183
1602200100000|2020-10-08 23:35:00|2388.2|2384.7|2388.3|2384.8|2391|2385.7|2386.7|2383.2|172
1602200400000|2020-10-08 23:40:00|2388.4|2384.9|2387.2|2383.7|2390.5|2385.5|2386.8|2383.3|129
1602200700000|2020-10-08 23:45:00|2387|2383.5|2388.8|2385.3|2392.5|2387|2387|2383|192
1602201000000|2020-10-08 23:50:00|2388.9|2385.4|2389|2385.5|2392.2|2386.9|2388.3|2383.1|170
1602201300000|2020-10-08 23:55:00|2388.9|2385.4|2389.9|2386.4|2392.2|2386.9|2388.2|2384.6|160
1602201600000|2020-10-09 00:00:00|2389.8|2386.3|2393.1|2389.6|2396.1|2391.5|2388|2384.5|504
1602201900000|2020-10-09 00:05:00|2393|2389.5|2400.1|2396.6|2402.7|2397.5|2392.4|2388.9|458
1602202200000|2020-10-09 00:10:00|2400|2396.5|2398.9|2395.4|2402.5|2397.7|2397.6|2394.1|367
1602202500000|2020-10-09 00:15:00|2398.2|2394.7|2396.7|2393.2|2400.7|2395.5|2396.2|2392.7|316
1602202800000|2020-10-09 00:20:00|2397.1|2393.6|2396.8|2391.5|2399.5|2395.3|2394.7|2391.2|289
1602203100000|2020-10-09 00:25:00|2395.5|2392|2393.5|2390|2398|2392.8|2392.6|2389.1|314
1602203400000|2020-10-09 00:30:00|2394.8|2391.3|2397.7|2394.2|2400.5|2395.6|2393.5|2390|387
1602203700000|2020-10-09 00:35:00|2397.6|2394.1|2396.3|2392.8|2400.1|2395.2|2395.4|2391.9|304
1602204000000|2020-10-09 00:40:00|2396.4|2392.9|2394.5|2391|2398.6|2393.6|2393.4|2389.9|275
1602204300000|2020-10-09 00:45:00|2394.3|2390.8|2397|2393.5|2399|2393.5|2392.9|2389.4|302
1602204600000|2020-10-09 00:50:00|2396.4|2392.9|2397.5|2394|2400.6|2395.1|2395.9|2392.4|350
1602204900000|2020-10-09 00:55:00|2397.7|2394.2|2404.8|2401.3|2405.4|2401.9|2396.5|2393|609
1602205200000|2020-10-09 01:00:00|2405|2401.5|2412.5|2409|2414.2|2410.7|2402|2398.4|1671
1602205500000|2020-10-09 01:05:00|2412.7|2409.2|2410.8|2407.3|2415|2410.8|2407.1|2403.6|1175
1602205800000|2020-10-09 01:10:00|2411.2|2407.7|2410.2|2406.7|2417.1|2412.3|2410|2406.5|944
1602206100000|2020-10-09 01:15:00|2410.3|2406.8|2413.7|2410.2|2417.3|2413.8|2410.3|2406.8|827
1602206400000|2020-10-09 01:20:00|2413.6|2410.1|2413.1|2409.6|2415.3|2411.8|2410.4|2406.9|756
1602206700000|2020-10-09 01:25:00|2413|2409.5|2409.6|2406.1|2413.3|2409.8|2408.8|2405.3|597
1602207000000|2020-10-09 01:30:00|2409.7|2406.2|2409|2405.5|2413.6|2410.1|2407.5|2404|666
1602207300000|2020-10-09 01:35:00|2408.7|2405.2|2413.4|2409.9|2414.7|2411.2|2408|2404.5|690
1602207600000|2020-10-09 01:40:00|2413.3|2409.8|2416.8|2411.3|2417.9|2414.4|2411.6|2408.1|737
1602207900000|2020-10-09 01:45:00|2417|2411.2|2419.1|2415.6|2420|2416.5|2414.2|2410.7|725
1602208200000|2020-10-09 01:50:00|2419|2415.5|2421.6|2418.1|2423.5|2420|2418.7|2415.2|749
1602208500000|2020-10-09 01:55:00|2421.7|2418.2|2425.2|2421.7|2426.1|2422.6|2421.3|2417.8|691
1602208800000|2020-10-09 02:00:00|2425.3|2421.8|2425|2421.5|2429.1|2425.6|2424.1|2420.6|638
1602209100000|2020-10-09 02:05:00|2424.8|2421.3|2423.9|2420.4|2427.2|2423.7|2423.6|2420.1|421
1602209400000|2020-10-09 02:10:00|2424|2420.5|2423.1|2419.6|2425|2421.5|2422.1|2418.6|383
1602209700000|2020-10-09 02:15:00|2422.8|2419.3|2423.4|2419.9|2424.3|2420.8|2422.2|2418.7|257
1602210000000|2020-10-09 02:20:00|2423.3|2419.8|2421|2417.5|2424|2420.5|2420.1|2416.6|282
1602210300000|2020-10-09 02:25:00|2420.9|2417.4|2421.1|2417.6|2421.9|2418.4|2419.8|2416.3|247
1602210600000|2020-10-09 02:30:00|2421.2|2417.7|2423.6|2420.1|2424.8|2421.3|2420.4|2416.9|493
1602210900000|2020-10-09 02:35:00|2423.4|2419.9|2425.3|2421.8|2431.8|2428.3|2423.4|2419.9|760
1602211200000|2020-10-09 02:40:00|2425|2421.5|2431.7|2428.2|2433.5|2430|2425|2421.5|755
1602211500000|2020-10-09 02:45:00|2431.9|2428.4|2430.7|2427.2|2435.1|2431.6|2430.6|2427.1|638
1602211800000|2020-10-09 02:50:00|2430.8|2427.3|2433.1|2429.6|2435.2|2431.7|2430.8|2427.3|554
1602212100000|2020-10-09 02:55:00|2433|2429.5|2434.7|2431.2|2436.6|2433.1|2431|2427.5|471
1602212400000|2020-10-09 03:00:00|2434.8|2431.3|2441.1|2437.6|2443.3|2439.8|2434.1|2430.6|742
1602212700000|2020-10-09 03:05:00|2441|2437.5|2436.9|2433.4|2441.4|2437.9|2436.3|2432.8|508
1602213000000|2020-10-09 03:10:00|2437|2433.5|2435.7|2432.2|2438|2435.1|2435.3|2431.8|346
1602213300000|2020-10-09 03:15:00|2435.6|2432.1|2434|2430.5|2436.6|2433.1|2432.3|2428.8|532
1602213600000|2020-10-09 03:20:00|2433.9|2430.4|2437|2433.5|2437.4|2433.9|2433.5|2430|453
1602213900000|2020-10-09 03:25:00|2437.2|2433.7|2435.5|2432|2438.1|2434.6|2433.8|2430.9|389
1602214200000|2020-10-09 03:30:00|2435.9|2432.4|2433.6|2430.1|2436.5|2433|2433|2429.8|338
1602214500000|2020-10-09 03:35:00|2433.7|2430.2|2431|2427.5|2433.7|2430.2|2430.1|2426.6|282
1602214800000|2020-10-09 03:40:00|2431.1|2427.6|2432.2|2428.7|2432.6|2429.1|2431|2427.5|261
1602215100000|2020-10-09 03:45:00|2432.3|2428.8|2430.7|2427.2|2432.5|2429|2430|2426.5|240
1602215400000|2020-10-09 03:50:00|2430.9|2427.4|2429.8|2426.3|2431|2427.5|2428.2|2424.7|338
1602215700000|2020-10-09 03:55:00|2429.7|2426.2|2431.3|2427.8|2431.5|2428|2429.7|2426.2|190
1602216000000|2020-10-09 04:00:00|2431.4|2427.9|2428.3|2424.8|2433.9|2430.4|2427.7|2424.2|335
1602216300000|2020-10-09 04:05:00|2428.1|2424.6|2427.3|2423.8|2428.4|2424.9|2426.2|2422.7|312
1602216600000|2020-10-09 04:10:00|2427.6|2424.1|2423.7|2420.2|2427.6|2424.1|2422.4|2418.9|346
1602216900000|2020-10-09 04:15:00|2424.1|2420.6|2423.5|2420|2424.1|2420.6|2421.7|2418.2|206
1602217200000|2020-10-09 04:20:00|2423.4|2419.9|2424.4|2420.9|2424.8|2421.3|2423.4|2419.9|180
1602217500000|2020-10-09 04:25:00|2424.3|2420.8|2424.7|2421.2|2425.7|2422.2|2423.7|2420.2|241
1602217800000|2020-10-09 04:30:00|2424.4|2420.9|2422.5|2419|2424.7|2421.2|2421.9|2418.4|271
1602218100000|2020-10-09 04:35:00|2422.6|2419.1|2425|2421.5|2426.1|2422.6|2421.9|2418.4|280
1602218400000|2020-10-09 04:40:00|2425.1|2421.6|2424.5|2421|2427.3|2423.8|2424.2|2420.7|212
1602218700000|2020-10-09 04:45:00|2424.4|2420.9|2423.4|2419.9|2426.5|2423|2421.5|2419.2|248
1602219000000|2020-10-09 04:50:00|2423.5|2420|2423.5|2420|2424.7|2421.2|2423.1|2419.6|158
1602219300000|2020-10-09 04:55:00|2423.7|2420.2|2422.4|2418.9|2423.7|2420.2|2421.9|2418.4|227
1602219600000|2020-10-09 05:00:00|2422.3|2418.8|2423.4|2419.9|2423.6|2420.1|2421.8|2418.3|242
1602219900000|2020-10-09 05:05:00|2423.5|2420|2422|2418.5|2424.8|2421.3|2421.4|2417.9|251
1602220200000|2020-10-09 05:10:00|2421.6|2418.1|2423.2|2419.7|2423.9|2420.4|2420.4|2416.9|242
1602220500000|2020-10-09 05:15:00|2423.1|2419.6|2425.1|2421.6|2425.6|2422.1|2422.6|2419.1|213
1602220800000|2020-10-09 05:20:00|2425|2421.5|2428.4|2424.9|2430.5|2427.4|2424.9|2421.4|367
1602221100000|2020-10-09 05:25:00|2428.3|2424.8|2427.9|2424.4|2430.1|2426.6|2425.7|2422.2|291
1602221400000|2020-10-09 05:30:00|2428.1|2424.6|2431.7|2428.2|2433.3|2429.8|2426.9|2423.4|638
1602221700000|2020-10-09 05:35:00|2431.5|2428|2426.5|2423|2436.2|2432.7|2424.1|2420.6|649
1602222000000|2020-10-09 05:40:00|2426.8|2423.3|2427.8|2424.3|2428.4|2424.9|2423.7|2420.2|566
1602222300000|2020-10-09 05:45:00|2427.4|2423.9|2426.8|2423.3|2428.8|2425.3|2425.8|2422.3|511
1602222600000|2020-10-09 05:50:00|2426.9|2423.4|2422.7|2419.2|2427.1|2423.6|2422.4|2418.9|557
1602222900000|2020-10-09 05:55:00|2422.6|2419.1|2425.4|2421.9|2426.5|2423|2422.4|2418.9|431
1602223200000|2020-10-09 06:00:00|2425.3|2421.8|2423|2419.5|2426.3|2422.8|2421.2|2417.7|598
1602223500000|2020-10-09 06:05:00|2423.2|2419.7|2420|2416.5|2424.6|2421.1|2418.3|2414.8|633
1602223800000|2020-10-09 06:10:00|2420.2|2416.7|2419.5|2416|2422|2418.5|2417.1|2413.8|587
1602224100000|2020-10-09 06:15:00|2419.7|2416.2|2417.7|2414.2|2420.9|2417.4|2416.9|2413.4|531
1602224400000|2020-10-09 06:20:00|2417.6|2414.1|2420.6|2417.1|2421.9|2418.4|2416.4|2412.9|562
1602224700000|2020-10-09 06:25:00|2420.9|2417.4|2421.4|2417.9|2425.7|2422.2|2418.1|2415.1|624
1602225000000|2020-10-09 06:30:00|2421.3|2417.8|2421.8|2418.3|2423|2419.5|2420.2|2416.7|471
1602225300000|2020-10-09 06:35:00|2422.2|2418.7|2421.6|2418.1|2423.7|2420.2|2419.7|2416.2|431
1602225600000|2020-10-09 06:40:00|2421.8|2418.3|2419.4|2415.9|2422|2419.1|2418.7|2415.8|361
1602225900000|2020-10-09 06:45:00|2419.2|2415.7|2418|2414.5|2419.6|2416.1|2416.3|2413.1|409
1602226200000|2020-10-09 06:50:00|2418.1|2414.6|2418.5|2415|2418.5|2415.6|2414.4|2410.9|573
1602226500000|2020-10-09 06:55:00|2418.3|2414.8|2420.5|2417|2421|2418.3|2416.3|2413.3|543
1602226800000|2020-10-09 07:00:00|2420.4|2416.9|2425.1|2421.6|2425.7|2423|2419.6|2416.4|546
1602227100000|2020-10-09 07:05:00|2424.1|2422.1|2424.1|2422.1|2427.2|2424.2|2419.9|2417.2|581
1602227400000|2020-10-09 07:10:00|2424.3|2422.3|2423.5|2421.5|2425.9|2423.8|2422.6|2420.6|433
1602227700000|2020-10-09 07:15:00|2423.4|2421.4|2422.7|2420.7|2424.6|2422.6|2419.4|2416.8|622
1602228000000|2020-10-09 07:20:00|2422.8|2420.8|2425.7|2423.7|2427.8|2425.4|2422.7|2420.1|430
1602228300000|2020-10-09 07:25:00|2426.4|2422.9|2427.3|2425.3|2428.5|2426.1|2424.6|2422|374
1602228600000|2020-10-09 07:30:00|2427.2|2425.2|2429.6|2427.6|2431.4|2428.9|2427.2|2424.7|447
1602228900000|2020-10-09 07:35:00|2429.7|2427.7|2428.7|2426.7|2431.3|2428.7|2427.9|2425.4|308
1602229200000|2020-10-09 07:40:00|2428.8|2426.8|2433.2|2431.2|2434.8|2431.9|2427.4|2424.8|379
1602229500000|2020-10-09 07:45:00|2434.2|2430.7|2430.6|2428.6|2434.3|2431.7|2430.6|2428|442
1602229800000|2020-10-09 07:50:00|2431.2|2427.7|2435.4|2433.4|2435.9|2433.5|2429.3|2426.7|470
1602230100000|2020-10-09 07:55:00|2435.3|2433.3|2433.7|2431.7|2436.2|2433.5|2432.9|2430|393
1602230400000|2020-10-09 08:00:00|2433.9|2431.9|2436.7|2434.7|2439.3|2436.9|2433.8|2431.3|649
1602230700000|2020-10-09 08:05:00|2436.6|2434.6|2432.3|2430.3|2437.7|2435|2432.3|2429.9|462
1602231000000|2020-10-09 08:10:00|2432.2|2430.2|2432.6|2430.6|2434.8|2432.6|2431.4|2429.1|505
1602231300000|2020-10-09 08:15:00|2432.5|2430.5|2433.4|2431.4|2434.8|2432.4|2431.5|2429|437
1602231600000|2020-10-09 08:20:00|2433.3|2431.3|2436.7|2434.7|2437.5|2434.9|2432.8|2430.8|511
1602231900000|2020-10-09 08:25:00|2436.8|2434.8|2437.5|2435.5|2438.7|2436.3|2434.8|2432|531
1602232200000|2020-10-09 08:30:00|2437.7|2435.7|2434.7|2431.2|2438.9|2436.3|2433.9|2431.1|482
1602232500000|2020-10-09 08:35:00|2434.6|2431.1|2434.2|2432.2|2435.9|2433.4|2431.6|2429|506
1602232800000|2020-10-09 08:40:00|2433.9|2431.9|2436.2|2432.7|2436.5|2433.7|2431.2|2428.1|593
1602233100000|2020-10-09 08:45:00|2436.1|2432.6|2432.9|2429.4|2436.3|2433.7|2431.6|2428.9|491
1602233400000|2020-10-09 08:50:00|2433.5|2430|2431.6|2428.1|2434.3|2431.7|2430.8|2428.1|467
1602233700000|2020-10-09 08:55:00|2431.7|2428.2|2432.4|2430.4|2434.4|2431.8|2429.9|2427.2|609
1602234000000|2020-10-09 09:00:00|2432.3|2430.3|2427.4|2425.4|2433.6|2430.9|2426.5|2423.8|478
1602234300000|2020-10-09 09:05:00|2428|2424.5|2428|2426|2429.6|2427|2427.1|2424.2|417
1602234600000|2020-10-09 09:10:00|2427.9|2425.9|2428.6|2426.6|2431.1|2428.5|2426.6|2424.4|311
1602234900000|2020-10-09 09:15:00|2428.7|2426.7|2427.7|2425.7|2431.2|2428.8|2427.2|2424.4|345
1602235200000|2020-10-09 09:20:00|2427.8|2425.8|2427.7|2425.7|2430.6|2427.7|2427.3|2424.6|368
1602235500000|2020-10-09 09:25:00|2427.6|2425.6|2429.4|2427.4|2430.6|2427.9|2427.1|2424.5|436
1602235800000|2020-10-09 09:30:00|2429.3|2427.3|2427.6|2425.6|2430.6|2427.8|2427.1|2424.3|458
1602236100000|2020-10-09 09:35:00|2427.3|2425.3|2425.8|2423.8|2429.7|2427|2425.8|2423.1|372
1602236400000|2020-10-09 09:40:00|2425.5|2423.5|2427.7|2424.2|2428.3|2425.6|2424.9|2422.4|323
1602236700000|2020-10-09 09:45:00|2427.8|2424.3|2427.7|2425.7|2429.1|2426.5|2426.2|2423.5|336
1602237000000|2020-10-09 09:50:00|2427.8|2425.8|2426.3|2424.3|2429.3|2426.7|2425.9|2423.4|397
1602237300000|2020-10-09 09:55:00|2426.2|2424.2|2427.7|2424.2|2430.5|2427.8|2425.7|2422.9|398
1602237600000|2020-10-09 10:00:00|2427.6|2424.1|2422.1|2420.1|2428|2425.1|2422|2419.4|399
1602237900000|2020-10-09 10:05:00|2422.9|2419.4|2423.4|2419.9|2424.5|2421.4|2421.2|2418.4|365
1602238200000|2020-10-09 10:10:00|2423.2|2421.2|2426.8|2423.3|2427.7|2424.8|2422.8|2420.1|349
1602238500000|2020-10-09 10:15:00|2426.9|2423.4|2424.8|2421.3|2426.9|2424|2422.9|2420.1|340
1602238800000|2020-10-09 10:20:00|2424.9|2421.4|2425.5|2422|2426.1|2423.4|2423.6|2420.8|242
1602239100000|2020-10-09 10:25:00|2425.3|2421.8|2430|2426.5|2430.7|2427.9|2423.9|2421.2|302
1602239400000|2020-10-09 10:30:00|2429.9|2426.4|2432.6|2429.1|2432.9|2430.1|2429.3|2426.4|354
1602239700000|2020-10-09 10:35:00|2432.5|2429|2431|2429|2432.7|2429.8|2430|2427.4|296
1602240000000|2020-10-09 10:40:00|2430.9|2428.9|2431.8|2429.8|2433.5|2430.6|2430.9|2428.3|294
1602240300000|2020-10-09 10:45:00|2431.9|2429.9|2433.6|2430.1|2434|2431.2|2430.4|2427.6|295
1602240600000|2020-10-09 10:50:00|2433.5|2430|2434.5|2431|2436.3|2433.4|2432.7|2429.8|455
1602240900000|2020-10-09 10:55:00|2434.6|2431.1|2432.7|2430.7|2435.2|2432.6|2432.3|2429.7|364
1602241200000|2020-10-09 11:00:00|2433.8|2430.3|2436.9|2433.4|2439.7|2436.3|2431.8|2428.9|561
1602241500000|2020-10-09 11:05:00|2436.8|2433.3|2436.2|2434.2|2438.9|2436.2|2435.4|2432.5|353
1602241800000|2020-10-09 11:10:00|2436.1|2434.1|2435.6|2433.6|2438.5|2435.7|2433.2|2430.5|412
1602242100000|2020-10-09 11:15:00|2435.2|2433.2|2437.6|2435.6|2438.9|2436.1|2435.2|2432.4|269
1602242400000|2020-10-09 11:20:00|2437.5|2435.5|2442.8|2439.3|2443.2|2439.8|2436.7|2433.9|390
1602242700000|2020-10-09 11:25:00|2442.6|2439.1|2439.7|2437.7|2446.1|2443.6|2439.5|2436.8|684
1602243000000|2020-10-09 11:30:00|2439.6|2437.6|2438.6|2435.1|2445.4|2442.7|2437.6|2434.7|610
1602243300000|2020-10-09 11:35:00|2438.5|2435|2441.4|2439.4|2443.9|2441.1|2437.6|2434.9|462
1602243600000|2020-10-09 11:40:00|2441.3|2439.3|2439.5|2437.5|2442.1|2439.6|2439|2436.2|412
1602243900000|2020-10-09 11:45:00|2439.4|2437.4|2438.7|2436.7|2441.8|2438.8|2437.9|2435.1|482
1602244200000|2020-10-09 11:50:00|2438.4|2436.4|2437|2435|2440.5|2437.5|2436|2433.1|637
1602244500000|2020-10-09 11:55:00|2436.3|2434.3|2436.4|2432.9|2438.7|2436.2|2434.7|2431.8|537
1602244800000|2020-10-09 12:00:00|2436.7|2433.2|2435.4|2433.4|2440|2437|2435.3|2432.4|682
1602245100000|2020-10-09 12:05:00|2435.3|2433.3|2440.2|2438.2|2445.3|2442.5|2435.3|2432.4|596
1602245400000|2020-10-09 12:10:00|2440.9|2437.4|2436.2|2434.2|2441.8|2438.8|2436.2|2433.5|370
1602245700000|2020-10-09 12:15:00|2436.5|2434.5|2437.3|2433.8|2439.9|2437|2435.7|2432.7|372
1602246000000|2020-10-09 12:20:00|2437.6|2435.6|2439|2435.5|2440.9|2438|2436.3|2433.7|512
1602246300000|2020-10-09 12:25:00|2439.1|2435.6|2438.5|2436.5|2442.2|2439.3|2436.8|2434.1|452
1602246600000|2020-10-09 12:30:00|2439.8|2436.3|2447.6|2445.6|2448.5|2445.8|2437.4|2434.7|668
1602246900000|2020-10-09 12:35:00|2448.5|2445|2444.8|2441.3|2448.6|2445.7|2443.2|2439.7|760
1602247200000|2020-10-09 12:40:00|2444.9|2441.4|2444.7|2442.7|2448.6|2446.1|2443.7|2440.9|549
1602247500000|2020-10-09 12:45:00|2444.5|2442.5|2448.4|2446.4|2451.3|2449|2443.8|2441.2|763
1602247800000|2020-10-09 12:50:00|2449.2|2445.7|2449.3|2447.3|2453.8|2451|2445.9|2443.1|765
1602248100000|2020-10-09 12:55:00|2449.4|2447.4|2457.4|2455.4|2459.8|2457.1|2449.2|2446.3|844
1602248400000|2020-10-09 13:00:00|2457.9|2454.4|2464.4|2462.4|2468.3|2465.4|2456|2453.2|1219
1602248700000|2020-10-09 13:05:00|2465.1|2461.6|2460.3|2456.8|2467.6|2464.4|2458.1|2455.5|1033
1602249000000|2020-10-09 13:10:00|2460.4|2456.9|2455.5|2453.5|2461.7|2459|2455.2|2452.6|797
1602249300000|2020-10-09 13:15:00|2455.6|2453.6|2454|2452|2457.2|2455.2|2452.2|2449.9|727
1602249600000|2020-10-09 13:20:00|2453.8|2451.8|2452.7|2450.7|2457.4|2454.8|2450.4|2447.7|694
1602249900000|2020-10-09 13:25:00|2453|2451|2450.8|2448.8|2454.1|2451.4|2447.7|2445.2|640
1602250200000|2020-10-09 13:30:00|2450.9|2448.9|2459.1|2455.6|2459.4|2456.8|2450.5|2448.2|824
1602250500000|2020-10-09 13:35:00|2459.2|2455.7|2451.9|2448.4|2460|2457.2|2448.4|2446|813
1602250800000|2020-10-09 13:40:00|2452.1|2448.6|2455.3|2453.3|2457.7|2454.8|2450.7|2447.9|676
1602251100000|2020-10-09 13:45:00|2455.2|2453.2|2461.2|2459.2|2461.4|2459.2|2452.2|2449.5|741
1602251400000|2020-10-09 13:50:00|2461.1|2459.1|2461.5|2459.5|2461.7|2459.7|2457.3|2455.2|760
1602251700000|2020-10-09 13:55:00|2461.4|2459.4|2470.6|2467.1|2471.8|2469.2|2461.3|2459.3|857
1602252000000|2020-10-09 14:00:00|2470.2|2466.7|2471.4|2469.4|2473.3|2470.6|2466.9|2463.4|1161
1602252300000|2020-10-09 14:05:00|2471.5|2469.5|2472.6|2470.6|2476.4|2474.4|2470.6|2468.6|937
1602252600000|2020-10-09 14:10:00|2472.7|2470.7|2471.7|2469.7|2476.4|2474.4|2470.8|2467.4|954
1602252900000|2020-10-09 14:15:00|2471.5|2469.5|2467.6|2465.6|2475.4|2473.4|2467.4|2465.4|946
1602253200000|2020-10-09 14:20:00|2467.5|2465.5|2473.6|2471.6|2474.1|2471.6|2467.5|2465.4|826
1602253500000|2020-10-09 14:25:00|2473.8|2471.8|2474.3|2472.3|2476.1|2473.7|2471.7|2468.6|792
1602253800000|2020-10-09 14:30:00|2474.2|2472.2|2471|2469|2479.2|2476.5|2470.1|2467.6|797
1602254100000|2020-10-09 14:35:00|2471.2|2469.2|2472.4|2470.4|2473.4|2470.7|2469.1|2466|744
1602254400000|2020-10-09 14:40:00|2472.6|2470.6|2472.3|2470.3|2473.6|2471|2470.2|2468.1|367
1602254700000|2020-10-09 14:45:00|2472.4|2470.4|2477.1|2475.1|2480.1|2477.1|2472.2|2470|766
1602255000000|2020-10-09 14:50:00|2477.2|2475.2|2474.7|2472.7|2478.4|2476.2|2473.9|2471.2|714
1602255300000|2020-10-09 14:55:00|2474.8|2472.8|2472.9|2470.9|2477.5|2474.8|2470.8|2468.1|909
1602255600000|2020-10-09 15:00:00|2472.7|2470.7|2466.8|2464.8|2473.2|2471.2|2466|2463.5|780
1602255900000|2020-10-09 15:05:00|2466.9|2464.9|2470|2466.5|2470.3|2468.3|2465.8|2463.5|654
1602256200000|2020-10-09 15:10:00|2469.1|2467.1|2475.9|2472.4|2479.9|2476.9|2469.1|2467.1|753
1602256500000|2020-10-09 15:15:00|2475.8|2472.3|2475.5|2472|2476.4|2473.7|2473.9|2471.2|526
1602256800000|2020-10-09 15:20:00|2475.6|2472.1|2469.9|2466.4|2477.8|2475.1|2469.3|2465.5|639
1602257100000|2020-10-09 15:25:00|2470.1|2466.6|2474.2|2470.7|2474.6|2471.9|2467.1|2464.6|703
1602257400000|2020-10-09 15:30:00|2474.3|2470.8|2472.4|2468.9|2477.1|2474.6|2470.7|2468.1|628
1602257700000|2020-10-09 15:35:00|2471.7|2469.7|2473.9|2470.4|2476|2473.3|2471.4|2468.6|458
1602258000000|2020-10-09 15:40:00|2473.8|2470.3|2471.6|2468.1|2473.9|2470.9|2469.7|2466.8|723
1602258300000|2020-10-09 15:45:00|2470.5|2468.5|2475.1|2471.6|2475.1|2472.1|2469.5|2466.6|821
1602258600000|2020-10-09 15:50:00|2474.9|2471.4|2470.6|2467.1|2478|2475.6|2469.7|2466.9|830
1602258900000|2020-10-09 15:55:00|2470.8|2467.3|2466.6|2463.1|2470.8|2467.3|2463.9|2460.6|757
1602259200000|2020-10-09 16:00:00|2466.4|2462.9|2466|2464|2469.3|2466.5|2465.3|2462.5|635
1602259500000|2020-10-09 16:05:00|2466.1|2464.1|2473|2471|2474|2471.1|2466.1|2464.1|442
1602259800000|2020-10-09 16:10:00|2473.1|2471.1|2478.1|2476.1|2478.1|2476.1|2472.3|2469.5|492
1602260100000|2020-10-09 16:15:00|2479.5|2476|2478.2|2476.2|2480.9|2478.2|2476.4|2474.4|487
1602260400000|2020-10-09 16:20:00|2478.3|2476.3|2487.3|2485.3|2493.5|2491.2|2477.9|2475.9|925
1602260700000|2020-10-09 16:25:00|2487.2|2485.2|2488.8|2485.3|2493|2490.5|2487.2|2484.8|894
1602261000000|2020-10-09 16:30:00|2487.8|2485.8|2488|2486|2492.3|2489.8|2487.5|2484.9|666
1602261300000|2020-10-09 16:35:00|2488.2|2486.2|2487.8|2485.8|2489.5|2486.7|2485.8|2482.8|627
1602261600000|2020-10-09 16:40:00|2487.9|2485.9|2489.2|2485.7|2495.7|2493|2486.1|2483.2|593
1602261900000|2020-10-09 16:45:00|2489.6|2486.1|2488.2|2486.2|2492.1|2489.4|2486.1|2483.4|421
1602262200000|2020-10-09 16:50:00|2488.3|2486.3|2490.8|2488.8|2491.8|2489.2|2487.6|2484.8|395
1602262500000|2020-10-09 16:55:00|2490.7|2488.7|2496.5|2494.5|2500.3|2497.7|2490.7|2488.1|695
1602262800000|2020-10-09 17:00:00|2498|2494.6|2501.4|2499.4|2502.1|2499.4|2493.4|2490.9|686
1602263100000|2020-10-09 17:05:00|2501.2|2499.2|2504.2|2502.2|2508.7|2505.4|2501.2|2499|900
1602263400000|2020-10-09 17:10:00|2504.3|2502.3|2503.6|2501.6|2506.6|2503.9|2501.4|2499|688
1602263700000|2020-10-09 17:15:00|2503.5|2501.5|2499.8|2497.8|2505.6|2503.6|2498|2495.5|641
1602264000000|2020-10-09 17:20:00|2499.7|2497.7|2493.8|2490.3|2500.4|2498.4|2492.8|2490.1|763
1602264300000|2020-10-09 17:25:00|2493.9|2490.4|2487.7|2485.7|2494.4|2490.9|2486.5|2484.2|866
1602264600000|2020-10-09 17:30:00|2487.6|2485.6|2492.8|2489.3|2493.6|2490.6|2487.6|2485.1|538
1602264900000|2020-10-09 17:35:00|2492.9|2489.4|2492.3|2490.3|2493.6|2490.8|2491.9|2489.2|406
1602265200000|2020-10-09 17:40:00|2492.2|2490.2|2491.6|2489.6|2493.7|2491|2489.3|2486.6|489
1602265500000|2020-10-09 17:45:00|2492.4|2488.9|2497|2493.5|2497.6|2494.8|2491.4|2488.5|477
1602265800000|2020-10-09 17:50:00|2497.1|2493.6|2498|2496|2498.9|2496.2|2494.1|2491.1|370
1602266100000|2020-10-09 17:55:00|2499|2495.5|2499.8|2496.3|2499.9|2497.2|2497.3|2494.7|433
1602266400000|2020-10-09 18:00:00|2499.6|2496.1|2497.9|2495.9|2500.3|2497.5|2496.9|2493.6|512
1602266700000|2020-10-09 18:05:00|2498|2496|2498.5|2496.5|2499.6|2497|2496.8|2493.9|321
1602267000000|2020-10-09 18:10:00|2498.4|2496.4|2500.8|2497.3|2501.8|2499.2|2498.2|2495.9|470
1602267300000|2020-10-09 18:15:00|2500.7|2497.2|2503.2|2499.7|2503.8|2500.8|2500|2497.2|541
1602267600000|2020-10-09 18:20:00|2503.1|2499.6|2504.7|2502.7|2506.5|2503.4|2501.9|2499|510
1602267900000|2020-10-09 18:25:00|2504.8|2502.8|2505.3|2503.3|2506.9|2504.5|2503.7|2501|693
1602268200000|2020-10-09 18:30:00|2505.5|2503.5|2507.7|2505.7|2511.2|2508|2503.8|2501.3|495
1602268500000|2020-10-09 18:35:00|2507.6|2505.6|2504.6|2502.6|2508.9|2506.7|2504.6|2502.6|461
1602268800000|2020-10-09 18:40:00|2504.8|2502.8|2508.3|2506.3|2509.4|2506.7|2502.1|2499.6|623
1602269100000|2020-10-09 18:45:00|2507.9|2505.9|2507.2|2505.2|2508.9|2506.9|2503.6|2501.5|425
1602269400000|2020-10-09 18:50:00|2507.1|2505.1|2505.4|2503.4|2507.2|2505.2|2502.9|2500.3|384
1602269700000|2020-10-09 18:55:00|2505|2503|2505.3|2503.3|2507.5|2504.8|2504|2501.2|394
1602270000000|2020-10-09 19:00:00|2504.9|2502.9|2504.4|2502.4|2509.1|2506.3|2503.9|2501.9|459
1602270300000|2020-10-09 19:05:00|2504.3|2502.3|2504.7|2502.7|2505.5|2502.8|2502.7|2500.2|355
1602270600000|2020-10-09 19:10:00|2504.6|2502.6|2506.4|2504.4|2507.3|2504.8|2504.2|2502.2|380
1602270900000|2020-10-09 19:15:00|2506.3|2504.3|2510.1|2508.1|2512.1|2508.8|2506.2|2503.3|342
1602271200000|2020-10-09 19:20:00|2510.2|2508.2|2508.1|2506.1|2510.9|2508.2|2507.2|2504.8|348
1602271500000|2020-10-09 19:25:00|2508|2506|2509.1|2507.1|2510.8|2508.1|2507.6|2505|398
1602271800000|2020-10-09 19:30:00|2509|2507|2509.5|2506|2510.1|2507.8|2507|2503.9|406
1602272100000|2020-10-09 19:35:00|2509.7|2506.2|2507.7|2505.7|2510.7|2507.7|2506.8|2503.8|427
1602272400000|2020-10-09 19:40:00|2507.8|2505.8|2511.9|2509.9|2513.4|2510.6|2507.4|2504.4|374
1602272700000|2020-10-09 19:45:00|2511.3|2507.8|2512.8|2510.8|2515.5|2513.1|2510.4|2507.5|615
1602273000000|2020-10-09 19:50:00|2513.3|2509.8|2512.6|2509.1|2515|2513|2509.4|2506.6|678
1602273300000|2020-10-09 19:55:00|2512.4|2508.9|2517.5|2514|2517.5|2515|2511.8|2508.7|639
1602273600000|2020-10-09 20:00:00|2517.4|2513.9|2512.4|2510.4|2518.2|2515.3|2511.2|2509.2|416
1602273900000|2020-10-09 20:05:00|2512.5|2510.5|2512.9|2509.4|2513.5|2511.2|2511.3|2508.2|204
1602274200000|2020-10-09 20:10:00|2512.8|2509.3|2512.1|2510.1|2513.8|2511.1|2509.9|2507.5|233
1602274500000|2020-10-09 20:15:00|2511.6|2509.6|2513.1|2511.1|2513.5|2511.3|2511|2508.7|134
1602274800000|2020-10-09 20:20:00|2513|2511|2513.9|2511.9|2514.9|2512.4|2512.3|2509.9|162
1602275100000|2020-10-09 20:25:00|2513.8|2511.8|2513.3|2511.3|2514.7|2512.4|2512.6|2510.3|135
1602275400000|2020-10-09 20:30:00|2513.2|2511.2|2514.7|2511.2|2515.5|2512.7|2512.5|2509.9|245
1602275700000|2020-10-09 20:35:00|2513.8|2511.8|2515.8|2513.8|2517.2|2514.2|2513.5|2510.6|148
1602276000000|2020-10-09 20:40:00|2515.7|2513.7|2519.1|2515.6|2521|2515.6|2515.1|2510|209
1602276300000|2020-10-09 20:45:00|2519.2|2515.7|2515.5|2512|2521.8|2516.3|2515.3|2509.4|294
1602276600000|2020-10-09 20:50:00|2515.6|2512.1|2516.8|2510.7|2518.8|2512.1|2513.9|2507.7|266
1602276900000|2020-10-09 20:55:00|2516.5|2510.9|2519.6|2512.2|2522.2|2514.4|2514.2|2504.7|328
1602453600000|2020-10-11 22:00:00|2507|2503.5|2511|2506|2518.8|2512.2|2507|2499.3|546
1602453900000|2020-10-11 22:05:00|2510.1|2506.6|2517.6|2514.1|2525|2520.6|2509.6|2505.1|484
1602454200000|2020-10-11 22:10:00|2517.5|2514|2512.7|2509.2|2518.9|2515|2512.4|2508.7|312
1602454500000|2020-10-11 22:15:00|2512.6|2509.1|2518|2514.5|2519.5|2516|2512.5|2509|266
1602454800000|2020-10-11 22:20:00|2517.9|2514.4|2518.3|2514.8|2519.8|2515.7|2516|2510.9|231
1602455100000|2020-10-11 22:25:00|2518.2|2514.7|2516.5|2513|2519.2|2515.7|2516.5|2513|145
1602455400000|2020-10-11 22:30:00|2516.8|2513.3|2516.6|2513.1|2518.3|2514.8|2514.3|2510.8|156
1602455700000|2020-10-11 22:35:00|2516.5|2513|2517|2513.5|2519.7|2516.2|2516.5|2513|141
1602456000000|2020-10-11 22:40:00|2517.1|2513.6|2519.5|2516|2519.7|2516.2|2515.4|2511.9|151
1602456300000|2020-10-11 22:45:00|2519.4|2515.9|2517.7|2514.2|2520.3|2516.8|2517.4|2513.9|155
1602456600000|2020-10-11 22:50:00|2517.6|2514.1|2518.4|2514.9|2519.4|2515.9|2517.6|2514.1|135
1602456900000|2020-10-11 22:55:00|2518.3|2514.8|2518|2514.5|2518.3|2514.8|2516.2|2512.7|119
1602457200000|2020-10-11 23:00:00|2518.4|2514.9|2518.9|2515.4|2519.8|2516.3|2517.3|2513.8|205
1602457500000|2020-10-11 23:05:00|2519|2515.5|2523|2519.5|2523.9|2520.4|2517.6|2514.1|222
1602457800000|2020-10-11 23:10:00|2523.1|2519.6|2530.2|2526.7|2531.6|2528.1|2522.7|2519.2|489
1602458100000|2020-10-11 23:15:00|2529.8|2526.3|2530.8|2527.3|2532.5|2529|2528.8|2525.3|364
1602458400000|2020-10-11 23:20:00|2530.7|2527.2|2530.8|2527.3|2533.2|2529.2|2528.6|2525.1|448
1602458700000|2020-10-11 23:25:00|2530.9|2527.4|2528.2|2524.7|2531.1|2527.6|2527.3|2523.8|326
1602459000000|2020-10-11 23:30:00|2528.1|2524.6|2525.8|2522.3|2529.2|2525.7|2524.7|2521.2|338
1602459300000|2020-10-11 23:35:00|2526.1|2522.6|2528|2524.5|2530.6|2526|2525.5|2522|340
1602459600000|2020-10-11 23:40:00|2528.1|2524.6|2526.4|2522.9|2529.8|2525.2|2526|2522.5|203
1602459900000|2020-10-11 23:45:00|2526.5|2523|2529.2|2525.7|2531.2|2527.7|2526.1|2522.6|252
1602460200000|2020-10-11 23:50:00|2529.4|2525.9|2525.1|2521.6|2531.6|2526.8|2525.1|2521.6|220
1602460500000|2020-10-11 23:55:00|2525.6|2522.1|2523.3|2519.8|2526.1|2522.6|2521.7|2518.2|291
1602460800000|2020-10-12 00:00:00|2522.8|2519.3|2516.2|2512.7|2523|2519.5|2515.5|2511.4|369
1602461100000|2020-10-12 00:05:00|2515.9|2512.4|2513.1|2509.6|2516|2512.5|2507.8|2504.3|480
1602461400000|2020-10-12 00:10:00|2513|2509.5|2504.7|2501.2|2513|2509.5|2504.1|2500.6|505
1602461700000|2020-10-12 00:15:00|2504.4|2500.9|2505.5|2502|2506.9|2503.4|2502.2|2498.7|502
1602462000000|2020-10-12 00:20:00|2505.3|2501.8|2509.9|2506.4|2511|2507.5|2505.3|2501.8|443
1602462300000|2020-10-12 00:25:00|2510.2|2506.7|2506.3|2502.8|2511.2|2507.7|2505.8|2502.3|382
1602462600000|2020-10-12 00:30:00|2506|2502.5|2509.6|2506.1|2509.6|2506.1|2505.3|2501.8|441
1602462900000|2020-10-12 00:35:00|2508.7|2505.2|2507.7|2504.2|2510.9|2507.4|2507.4|2503.9|320
1602463200000|2020-10-12 00:40:00|2507.3|2503.8|2509|2505.5|2509.5|2506|2507|2503.5|229
1602463500000|2020-10-12 00:45:00|2507.7|2504.2|2505.7|2502.2|2508.6|2505.1|2505.1|2501.6|330
1602463800000|2020-10-12 00:50:00|2505.8|2502.3|2501.6|2498.1|2507.2|2503.7|2501|2497.5|519
1602464100000|2020-10-12 00:55:00|2501.5|2498|2510.7|2507.2|2512.6|2509.1|2501.5|2498|552
1602464400000|2020-10-12 01:00:00|2510.9|2507.4|2498|2494.5|2510.9|2507.4|2489.6|2486.1|1289
1602464700000|2020-10-12 01:05:00|2497.9|2494.4|2500.4|2496.9|2502.2|2498.7|2493.7|2490.2|915
1602465000000|2020-10-12 01:10:00|2500.8|2497.3|2505.7|2502.2|2506.7|2503.4|2500.2|2496.7|882
1602465300000|2020-10-12 01:15:00|2505.6|2502.1|2504.7|2501.2|2506.5|2503.4|2497.1|2493.6|1006
1602465600000|2020-10-12 01:20:00|2504.6|2501.1|2522.1|2518.6|2522.7|2519.2|2504|2500.8|1133
1602465900000|2020-10-12 01:25:00|2522|2518.5|2519.2|2515.7|2528.6|2525.1|2518|2514.5|1181
1602466200000|2020-10-12 01:30:00|2519.1|2515.6|2527.7|2524.2|2535.2|2531.7|2518.5|2513.8|1333
1602466500000|2020-10-12 01:35:00|2527.6|2524.1|2524.7|2521.2|2530.4|2526.9|2521.3|2517.3|1115
1602466800000|2020-10-12 01:40:00|2525.2|2521.7|2531.2|2529.2|2532.4|2529.3|2522.3|2518.8|674
1602467100000|2020-10-12 01:45:00|2531|2529|2536|2532.5|2536.2|2532.7|2527.9|2524.4|698
1602467400000|2020-10-12 01:50:00|2536.1|2532.6|2539.2|2535.7|2541.3|2537.8|2533.9|2530.4|876
1602467700000|2020-10-12 01:55:00|2539.3|2535.8|2536.9|2533.4|2541.4|2537.9|2535.6|2532.8|773
1602468000000|2020-10-12 02:00:00|2536.7|2533.2|2534.7|2531.2|2537.2|2534.1|2532.4|2528.9|901
1602468300000|2020-10-12 02:05:00|2534.8|2531.3|2531.5|2528|2537.8|2534.3|2530.4|2526.9|657
1602468600000|2020-10-12 02:10:00|2531.6|2528.1|2533.7|2530.2|2535.2|2531.9|2529.8|2526.3|589
1602468900000|2020-10-12 02:15:00|2533.8|2530.3|2529.2|2525.7|2533.8|2530.3|2528|2524.5|450
1602469200000|2020-10-12 02:20:00|2529.6|2526.1|2528|2524.5|2530.8|2527.3|2526.6|2523.1|400
1602469500000|2020-10-12 02:25:00|2528.3|2524.8|2531.8|2528.3|2534|2530.5|2526.7|2523.2|383
1602469800000|2020-10-12 02:30:00|2532.5|2529|2534.5|2531|2536.6|2533.5|2529.4|2525.9|591
1602470100000|2020-10-12 02:35:00|2534.7|2531.2|2531.2|2527.7|2536|2532.5|2530.7|2527.2|494
1602470400000|2020-10-12 02:40:00|2531.4|2527.9|2533.1|2529.6|2533.7|2530.7|2528.3|2524.8|561
1602470700000|2020-10-12 02:45:00|2533.8|2530.3|2532.1|2528.6|2534.4|2531.4|2530.2|2526.7|487
1602471000000|2020-10-12 02:50:00|2532.5|2529|2528.9|2525.4|2533|2529.5|2527.7|2524.2|418
1602471300000|2020-10-12 02:55:00|2529.2|2525.7|2533.1|2529.6|2533.6|2530.1|2527.4|2523.9|473
1602471600000|2020-10-12 03:00:00|2533|2529.5|2531.4|2527.9|2533.8|2530.3|2530.2|2526.7|339
1602471900000|2020-10-12 03:05:00|2531|2527.5|2531|2527.5|2531.9|2528.4|2529.5|2526|261
1602472200000|2020-10-12 03:10:00|2531.2|2527.7|2531.2|2527.7|2532.8|2529.3|2523.6|2520.1|762
1602472500000|2020-10-12 03:15:00|2532|2528.5|2535|2531.5|2538.5|2535|2530.8|2527.5|657
1602472800000|2020-10-12 03:20:00|2535.1|2531.6|2543.7|2541.7|2546|2543.3|2534.2|2530.7|961
1602473100000|2020-10-12 03:25:00|2543.8|2541.8|2542.1|2538.6|2545.2|2542|2540.9|2537.4|531
1602473400000|2020-10-12 03:30:00|2542|2538.5|2540.6|2538.6|2542.9|2539.5|2539.4|2536.1|378
1602473700000|2020-10-12 03:35:00|2540.4|2538.4|2538.8|2535.3|2542.2|2539.2|2538.1|2535.3|291
1602474000000|2020-10-12 03:40:00|2538.7|2535.2|2538.9|2535.4|2539.4|2536.4|2537.3|2533.8|228
1602474300000|2020-10-12 03:45:00|2538.8|2535.3|2541.8|2538.3|2542.1|2538.6|2538.8|2535.3|248
1602474600000|2020-10-12 03:50:00|2541.1|2537.6|2537.8|2534.3|2541.7|2538.2|2537.2|2533.7|311
1602474900000|2020-10-12 03:55:00|2537.7|2534.2|2538.5|2535|2539|2535.5|2537|2533.5|283
1602475200000|2020-10-12 04:00:00|2538.7|2535.2|2538.8|2535.3|2540.3|2536.8|2537.7|2534.2|193
1602475500000|2020-10-12 04:05:00|2538.6|2535.1|2538.9|2535.4|2539|2535.5|2536.6|2533.6|118
1602475800000|2020-10-12 04:10:00|2539|2535.5|2538|2534.5|2539.6|2536.1|2537.9|2534.4|126
1602476100000|2020-10-12 04:15:00|2537.3|2533.8|2537.7|2534.2|2538.6|2535.1|2536.8|2533.3|179
1602476400000|2020-10-12 04:20:00|2537.5|2534|2543.6|2540.1|2545.6|2542.1|2535.8|2533.2|517
1602476700000|2020-10-12 04:25:00|2543.7|2540.2|2539.1|2535.6|2544.7|2541.2|2538.6|2535.1|362
1602477000000|2020-10-12 04:30:00|2539|2535.5|2537.3|2533.8|2539|2536.4|2536.1|2532.6|326
1602477300000|2020-10-12 04:35:00|2537.1|2533.6|2540.4|2536.9|2542.4|2539.5|2534.5|2531|353
1602477600000|2020-10-12 04:40:00|2540.3|2536.8|2542.2|2538.7|2542.6|2539.4|2539.7|2536.2|242
1602477900000|2020-10-12 04:45:00|2542.3|2538.8|2541.8|2538.3|2544|2540.5|2541.1|2537.6|313
1602478200000|2020-10-12 04:50:00|2541.6|2538.1|2540|2536.5|2541.8|2538.3|2539|2535.5|205
1602478500000|2020-10-12 04:55:00|2539.9|2536.4|2537.1|2533.6|2539.9|2536.4|2536.7|2533.2|276
1602478800000|2020-10-12 05:00:00|2536.9|2533.4|2541.9|2538.4|2542.7|2539.2|2535|2531.5|455
1602479100000|2020-10-12 05:05:00|2541.4|2537.9|2541|2537.5|2542.7|2539.2|2539|2535.5|326
1602479400000|2020-10-12 05:10:00|2541.1|2537.6|2540.3|2536.8|2542.9|2540.2|2538.9|2535.4|415
1602479700000|2020-10-12 05:15:00|2540.8|2537.3|2540.6|2537.1|2542|2538.5|2537.7|2534.4|364
1602480000000|2020-10-12 05:20:00|2540.3|2536.8|2540.8|2537.3|2541.6|2538.1|2538|2534.5|268
1602480300000|2020-10-12 05:25:00|2540.9|2537.4|2545|2541.5|2545.9|2542.4|2540|2536.5|518
1602480600000|2020-10-12 05:30:00|2545.8|2542.3|2549.8|2546.3|2549.9|2546.4|2541.3|2538|842
1602480900000|2020-10-12 05:35:00|2549.7|2546.2|2547.9|2544.4|2553|2549.6|2543.3|2539.8|723
1602481200000|2020-10-12 05:40:00|2547.8|2544.3|2550.6|2547.1|2551.8|2549.2|2546.5|2543|696
1602481500000|2020-10-12 05:45:00|2549.4|2547.4|2552.8|2549.3|2555.5|2552|2548.8|2546|903
1602481800000|2020-10-12 05:50:00|2552.4|2548.9|2553.8|2550.3|2554.1|2550.6|2549.6|2546.3|711
1602482100000|2020-10-12 05:55:00|2553.6|2550.1|2555.3|2551.8|2556.7|2553.2|2551|2547.5|678
1602482400000|2020-10-12 06:00:00|2555.6|2552.1|2555.6|2552.1|2558.2|2554.7|2551.6|2548.1|685
1602482700000|2020-10-12 06:05:00|2556.3|2552.8|2543.3|2539.8|2556.3|2552.8|2542.5|2539|776
1602483000000|2020-10-12 06:10:00|2543.5|2540|2546.6|2543.1|2548.5|2545|2542.9|2539.4|643
1602483300000|2020-10-12 06:15:00|2546.3|2542.8|2549.4|2545.9|2550.1|2546.6|2543|2539.5|584
1602483600000|2020-10-12 06:20:00|2549.5|2546|2545.1|2541.6|2550.9|2547.4|2543.7|2540.2|567
1602483900000|2020-10-12 06:25:00|2545.3|2541.8|2541.9|2538.4|2547.4|2543.9|2539.4|2535.9|583
1602484200000|2020-10-12 06:30:00|2541.8|2538.3|2541.8|2538.3|2543.8|2540.3|2539.5|2536|648
1602484500000|2020-10-12 06:35:00|2542.1|2538.6|2539.9|2536.4|2544.6|2541.1|2539.4|2535.9|637
1602484800000|2020-10-12 06:40:00|2539.8|2536.3|2544.6|2541.1|2545.2|2541.7|2539.8|2536.3|519
1602485100000|2020-10-12 06:45:00|2544.7|2541.2|2541.3|2537.8|2546|2543|2539.7|2536.5|619
1602485400000|2020-10-12 06:50:00|2541.4|2537.9|2528|2524.5|2543.2|2539.7|2528|2524.5|787
1602485700000|2020-10-12 06:55:00|2528.4|2524.9|2528.1|2524.6|2529|2525.7|2518.8|2515.3|1112
1602486000000|2020-10-12 07:00:00|2527.8|2524.3|2529.8|2527.8|2531.3|2528.1|2525.8|2522.3|605
1602486300000|2020-10-12 07:05:00|2529.9|2527.9|2529.1|2527.1|2532.3|2529.8|2527.9|2525.6|527
1602486600000|2020-10-12 07:10:00|2529.3|2527.3|2529|2525.5|2530.1|2527.9|2524.4|2521.8|525
1602486900000|2020-10-12 07:15:00|2528.9|2525.4|2523.2|2519.7|2529.8|2526.7|2521.6|2518.7|471
1602487200000|2020-10-12 07:20:00|2523.6|2520.1|2517.3|2513.8|2525.7|2522.2|2514.3|2510.8|755
1602487500000|2020-10-12 07:25:00|2517.4|2513.9|2517|2513.5|2518.8|2515.8|2513.9|2511.2|522
1602487800000|2020-10-12 07:30:00|2517.3|2513.8|2518.6|2516.6|2521.2|2518.2|2515.2|2512.6|579
1602488100000|2020-10-12 07:35:00|2519.5|2516|2522.1|2518.6|2522.1|2519.2|2517.3|2514.2|546
1602488400000|2020-10-12 07:40:00|2521.9|2518.4|2522.2|2520.2|2522.5|2520.5|2520.1|2517.4|418
1602488700000|2020-10-12 07:45:00|2522.1|2520.1|2523.8|2521.8|2524.4|2522.2|2519.1|2516.3|445
1602489000000|2020-10-12 07:50:00|2523.9|2521.9|2525.9|2523.9|2528.4|2525.8|2523.1|2520.4|435
1602489300000|2020-10-12 07:55:00|2525.8|2523.8|2530.4|2528.4|2531.2|2529.1|2523.7|2521.1|555
1602489600000|2020-10-12 08:00:00|2530.5|2528.5|2530.2|2528.2|2530.6|2528.6|2528.7|2526.7|455
1602489900000|2020-10-12 08:05:00|2530.3|2528.3|2530|2528|2530.9|2528.6|2528.7|2526.1|336
1602490200000|2020-10-12 08:10:00|2530.2|2528.2|2532.1|2530.1|2532.2|2530.2|2530|2528|241
1602490500000|2020-10-12 08:15:00|2532.2|2530.2|2530.2|2528.2|2532.5|2530.4|2528.2|2526.2|431
1602490800000|2020-10-12 08:20:00|2530|2528|2533.2|2531.2|2534.3|2532|2529.9|2527.4|261
1602491100000|2020-10-12 08:25:00|2533.1|2531.1|2531.3|2529.3|2533.3|2531.3|2531.1|2529.1|360
1602491400000|2020-10-12 08:30:00|2531.2|2529.2|2530.7|2528.7|2533.4|2531|2530.2|2527.8|487
1602491700000|2020-10-12 08:35:00|2530.8|2528.8|2525.4|2523.4|2531.5|2529|2524.7|2522.1|355
1602492000000|2020-10-12 08:40:00|2525.5|2523.5|2524.7|2521.2|2525.5|2523.5|2521.5|2519.1|396
1602492300000|2020-10-12 08:45:00|2523.7|2521.7|2525|2523|2526.6|2523.8|2523.3|2520.8|395
1602492600000|2020-10-12 08:50:00|2524.9|2522.9|2521.3|2519.3|2525.1|2523.1|2520.8|2518.8|368
1602492900000|2020-10-12 08:55:00|2521.2|2519.2|2520|2518|2522.6|2520.2|2519.2|2516.8|354
1602493200000|2020-10-12 09:00:00|2519.9|2517.9|2519.4|2517.4|2522.1|2519.3|2517.5|2514.4|374
1602493500000|2020-10-12 09:05:00|2519.5|2517.5|2517.6|2515.6|2519.8|2517.6|2514.3|2511.4|329
1602493800000|2020-10-12 09:10:00|2517.7|2515.7|2516.5|2514.5|2518.7|2516.7|2515.9|2513.3|323
1602494100000|2020-10-12 09:15:00|2516.4|2514.4|2505.7|2502.2|2517.5|2515.1|2503.3|2499.8|427
1602494400000|2020-10-12 09:20:00|2505.4|2501.9|2509.3|2505.8|2510.6|2506.8|2504.1|2500.9|548
1602494700000|2020-10-12 09:25:00|2508.4|2506.4|2502.1|2498.6|2510.8|2506.7|2501.6|2498.1|497
1602495000000|2020-10-12 09:30:00|2501.8|2498.3|2502.8|2500.8|2507.3|2503.1|2496.8|2493.3|590
1602495300000|2020-10-12 09:35:00|2504|2500.5|2507.8|2504.3|2509.3|2506.4|2502.5|2500|500
1602495600000|2020-10-12 09:40:00|2508.4|2504.9|2507.7|2505.7|2509.4|2505.9|2505.1|2502.6|404
1602495900000|2020-10-12 09:45:00|2507.8|2505.8|2508.2|2506.2|2510.5|2507.8|2505.3|2502.5|380
1602496200000|2020-10-12 09:50:00|2509.2|2505.7|2512.1|2508.6|2512.1|2508.8|2507.4|2504.9|414
1602496500000|2020-10-12 09:55:00|2512|2508.5|2507.6|2505.6|2512.7|2509.2|2505|2501.8|540
1602496800000|2020-10-12 10:00:00|2507.8|2505.8|2508.7|2505.2|2511.1|2507.6|2506.3|2503.5|474
1602497100000|2020-10-12 10:05:00|2509.2|2505.7|2511.1|2507.6|2512.5|2509|2507.2|2504.4|435
1602497400000|2020-10-12 10:10:00|2509.7|2507.7|2510.8|2507.3|2514|2510.7|2509.5|2506.4|418
1602497700000|2020-10-12 10:15:00|2510.6|2507.1|2513.5|2511.5|2514.5|2511.5|2509.8|2506.9|458
1602498000000|2020-10-12 10:20:00|2514.9|2511.4|2513.4|2509.9|2515.8|2512.3|2511.5|2508|433
1602498300000|2020-10-12 10:25:00|2513.2|2509.7|2514.5|2511|2515.4|2512|2512.1|2509.6|321
1602498600000|2020-10-12 10:30:00|2514.8|2511.3|2505.6|2503.6|2516.2|2513|2505.3|2502.2|556
1602498900000|2020-10-12 10:35:00|2507|2503.5|2505.7|2502.2|2508.8|2506.1|2502.8|2500.2|463
1602499200000|2020-10-12 10:40:00|2505.5|2502|2509.7|2506.2|2510.7|2507.2|2505.4|2501.9|397
1602499500000|2020-10-12 10:45:00|2509.5|2506|2509.1|2505.6|2510.8|2507.3|2506|2503.4|407
1602499800000|2020-10-12 10:50:00|2508.9|2505.4|2508.3|2506.3|2510|2506.9|2506.4|2503.7|407
1602500100000|2020-10-12 10:55:00|2508.2|2506.2|2508.3|2506.3|2511.8|2508.6|2508.1|2505.5|417
1602500400000|2020-10-12 11:00:00|2508.2|2506.2|2504.4|2500.9|2510|2506.9|2500|2497.4|675
1602500700000|2020-10-12 11:05:00|2504.5|2501|2506.7|2504.7|2507|2504.7|2503.7|2500.7|464
1602501000000|2020-10-12 11:10:00|2506.5|2504.5|2507.4|2505.4|2509.8|2506.7|2506.5|2504.2|431
1602501300000|2020-10-12 11:15:00|2507.8|2505.8|2510.7|2508.7|2511.6|2508.9|2506.8|2504.3|362
1602501600000|2020-10-12 11:20:00|2511.6|2508.1|2510.8|2508.8|2512.1|2509.5|2509.2|2506.4|312
1602501900000|2020-10-12 11:25:00|2510.9|2508.9|2512.2|2508.7|2513.3|2510.7|2510.2|2507.5|343
1602502200000|2020-10-12 11:30:00|2511.2|2509.2|2505.3|2503.3|2511.8|2509.3|2503.3|2500.5|301
1602502500000|2020-10-12 11:35:00|2505.1|2503.1|2510|2508|2510.9|2508.2|2505.1|2502.8|339
1602502800000|2020-10-12 11:40:00|2509.9|2507.9|2512.6|2510.6|2514|2511.6|2509.3|2506.6|402
1602503100000|2020-10-12 11:45:00|2512.5|2510.5|2510.6|2508.6|2514.1|2511.9|2510.2|2507.7|374
1602503400000|2020-10-12 11:50:00|2510.3|2508.3|2514.1|2512.1|2517.2|2514.1|2509|2506.9|396
1602503700000|2020-10-12 11:55:00|2514|2512|2513.3|2509.8|2515.8|2513.2|2512.4|2509.6|421
1602504000000|2020-10-12 12:00:00|2513.4|2509.9|2519.2|2517.2|2521.8|2519|2512.6|2509.6|643
1602504300000|2020-10-12 12:05:00|2519.1|2517.1|2526.8|2523.3|2526.8|2523.4|2517.3|2515.3|610
1602504600000|2020-10-12 12:10:00|2527.2|2523.7|2522.1|2520.1|2527.2|2523.7|2520.3|2518|674
1602504900000|2020-10-12 12:15:00|2522|2520|2528.1|2524.6|2530.8|2527.5|2522|2520|732
1602505200000|2020-10-12 12:20:00|2528.3|2524.8|2519.8|2517.8|2528.4|2525.4|2519.8|2517.5|778
1602505500000|2020-10-12 12:25:00|2520|2518|2516.8|2514.8|2521.4|2519.4|2512.9|2510.2|781
1602505800000|2020-10-12 12:30:00|2516.9|2514.9|2522.1|2518.6|2522.6|2519.9|2516.8|2514.5|613
1602506100000|2020-10-12 12:35:00|2522|2518.5|2521.5|2519.5|2523.6|2520.1|2518.8|2516.2|538
1602506400000|2020-10-12 12:40:00|2521.4|2519.4|2523.8|2521.8|2526.7|2524.1|2519.2|2516.9|525
1602506700000|2020-10-12 12:45:00|2523.7|2521.7|2526.5|2524.5|2527.5|2525.1|2522.8|2520.8|398
1602507000000|2020-10-12 12:50:00|2526.4|2524.4|2523.4|2521.4|2527.7|2525.7|2523.2|2520.9|404
1602507300000|2020-10-12 12:55:00|2523.5|2521.5|2517.3|2515.3|2524.1|2521.6|2516.6|2514.2|497
1602507600000|2020-10-12 13:00:00|2517.1|2515.1|2501.3|2499.3|2517.1|2515.1|2500.6|2497.3|1115
1602507900000|2020-10-12 13:05:00|2502.1|2498.6|2498.3|2496.3|2504.3|2501.2|2490|2486.5|1117
1602508200000|2020-10-12 13:10:00|2498.4|2496.4|2500.4|2498.4|2506|2503.5|2498.4|2495.9|930
1602508500000|2020-10-12 13:15:00|2500.8|2498.8|2506.1|2504.1|2507.1|2504.6|2499.3|2496.5|989
1602508800000|2020-10-12 13:20:00|2506.2|2504.2|2505.2|2503.2|2509.9|2506.6|2503.9|2501.3|763
1602509100000|2020-10-12 13:25:00|2505.1|2503.1|2507.2|2505.2|2510.2|2507.2|2504.7|2502.2|573
1602509400000|2020-10-12 13:30:00|2507.6|2505.6|2506.1|2504.1|2509.7|2507.7|2500.3|2497.5|1041
1602509700000|2020-10-12 13:35:00|2505.9|2503.9|2502.7|2500.7|2508.9|2506.9|2500.4|2498|832
1602510000000|2020-10-12 13:40:00|2502.5|2500.5|2502.9|2500.9|2505.1|2503.1|2497|2494.4|926
1602510300000|2020-10-12 13:45:00|2502.8|2500.8|2509.1|2505.6|2510.3|2508.2|2501.4|2499.4|881
1602510600000|2020-10-12 13:50:00|2509|2505.5|2505.1|2503.1|2510.6|2508.1|2504.8|2502.8|775
1602510900000|2020-10-12 13:55:00|2505.2|2503.2|2510.1|2508.1|2512.5|2509.9|2502.7|2500.1|763
1602511200000|2020-10-12 14:00:00|2510.2|2508.2|2510.8|2508.8|2513.7|2511.1|2506.5|2504.5|879
1602511500000|2020-10-12 14:05:00|2510.9|2508.9|2509.6|2507.6|2515.6|2512.2|2508.8|2506.5|872
1602511800000|2020-10-12 14:10:00|2509.7|2507.7|2509.5|2507.5|2513.2|2511.2|2508.4|2506.2|760
1602512100000|2020-10-12 14:15:00|2509.2|2507.2|2498.2|2494.7|2510.7|2508.1|2494.7|2492.7|820
1602512400000|2020-10-12 14:20:00|2498.3|2494.8|2494.8|2492.8|2498.5|2495.9|2491.2|2488.4|1206
1602512700000|2020-10-12 14:25:00|2494.7|2492.7|2499.6|2497.6|2500|2498|2492.5|2490.5|710
1602513000000|2020-10-12 14:30:00|2499.7|2497.7|2497.7|2495.7|2499.9|2497.9|2495.1|2493.1|570
1602513300000|2020-10-12 14:35:00|2497.8|2495.8|2483.7|2480.2|2500.5|2498.5|2479.8|2476.4|816
1602513600000|2020-10-12 14:40:00|2483.6|2480.1|2502.7|2499.2|2502.8|2500|2483.6|2480.1|1105
1602513900000|2020-10-12 14:45:00|2501.6|2499.6|2504.5|2502.5|2506.2|2503.4|2499.4|2496.7|852
1602514200000|2020-10-12 14:50:00|2504.6|2502.6|2506|2502.5|2510.2|2507.4|2503.3|2500.4|825
1602514500000|2020-10-12 14:55:00|2505.9|2502.4|2507.3|2505.3|2509.4|2506.5|2502.8|2500|847
1602514800000|2020-10-12 15:00:00|2506.8|2504.8|2508|2506|2508.3|2506.3|2503|2500.4|785
1602515100000|2020-10-12 15:05:00|2507.9|2505.9|2507.6|2505.6|2510.8|2508.3|2504.5|2502.4|707
1602515400000|2020-10-12 15:10:00|2507.7|2505.7|2504.4|2502.4|2510.8|2508|2503.7|2501.7|599
1602515700000|2020-10-12 15:15:00|2504.5|2502.5|2500.5|2498.5|2505.9|2503|2499.5|2497.1|736
1602516000000|2020-10-12 15:20:00|2501.3|2497.8|2499.7|2497.7|2501.8|2499.5|2497.7|2495.7|663
1602516300000|2020-10-12 15:25:00|2499.8|2497.8|2497.9|2495.9|2501.5|2499.4|2497.7|2495.4|628
1602516600000|2020-10-12 15:30:00|2498|2496|2502.9|2500.9|2503|2501|2497.8|2495.4|520
1602516900000|2020-10-12 15:35:00|2503|2501|2504.5|2502.5|2507.3|2504.6|2501.3|2499.3|563
1602517200000|2020-10-12 15:40:00|2504.8|2502.8|2503.5|2501.5|2505.8|2503.2|2503|2500.9|393
1602517500000|2020-10-12 15:45:00|2503.7|2501.7|2504|2502|2506|2503.6|2503.5|2501.1|368
1602517800000|2020-10-12 15:50:00|2503.9|2501.9|2505.1|2503.1|2505.4|2503.3|2502.5|2500.4|390
1602518100000|2020-10-12 15:55:00|2504.9|2502.9|2507.3|2505.3|2508.8|2506.2|2504.3|2502.3|442
1602518400000|2020-10-12 16:00:00|2507.2|2505.2|2505|2503|2507.6|2505.6|2502.4|2500.4|539
1602518700000|2020-10-12 16:05:00|2504.8|2502.8|2508.3|2506.3|2509.1|2507|2504.7|2502.7|400
1602519000000|2020-10-12 16:10:00|2508.1|2506.1|2513.6|2511.6|2514.4|2511.7|2508.1|2505.8|472
1602519300000|2020-10-12 16:15:00|2513.4|2511.4|2513.5|2511.5|2514.2|2512.2|2511.4|2509.2|457
1602519600000|2020-10-12 16:20:00|2513.4|2511.4|2518.7|2516.7|2520.6|2518.6|2512.8|2510.5|480
1602519900000|2020-10-12 16:25:00|2518.8|2516.8|2522.3|2520.3|2523.7|2521|2516.6|2514.6|631
1602520200000|2020-10-12 16:30:00|2522.4|2520.4|2521.8|2519.8|2523.8|2521.2|2520.1|2517.7|516
1602520500000|2020-10-12 16:35:00|2521.7|2519.7|2522.2|2520.2|2524.7|2522.3|2520.5|2518|488
1602520800000|2020-10-12 16:40:00|2522.5|2520.5|2522.6|2520.6|2525.4|2522.9|2522.3|2520.1|572
1602521100000|2020-10-12 16:45:00|2522.4|2520.4|2526.5|2524.5|2527.8|2524.9|2522|2520|472
1602521400000|2020-10-12 16:50:00|2526.3|2524.3|2523.5|2521.5|2526.6|2524.6|2523.3|2520.9|440
1602521700000|2020-10-12 16:55:00|2523.4|2521.4|2521|2519|2524.6|2521.8|2520.1|2518.1|478
1602522000000|2020-10-12 17:00:00|2521.1|2519.1|2520.1|2518.1|2524.1|2522.1|2519.8|2517.8|382
1602522300000|2020-10-12 17:05:00|2520|2518|2514.7|2512.7|2520.2|2518.2|2512.6|2510.6|533
1602522600000|2020-10-12 17:10:00|2514.4|2512.4|2516.2|2514.2|2516.6|2514.6|2513.1|2511.1|456
1602522900000|2020-10-12 17:15:00|2516.3|2514.3|2519.5|2517.5|2520|2518|2515.9|2513.9|351
1602523200000|2020-10-12 17:20:00|2519.6|2517.6|2515.5|2513.5|2519.9|2517.9|2514.8|2512.8|353
1602523500000|2020-10-12 17:25:00|2514.7|2512.7|2512.1|2510.1|2519|2517|2511.6|2509.6|330
1602523800000|2020-10-12 17:30:00|2512.2|2510.2|2512.7|2510.7|2516.6|2514.6|2511.8|2509.8|292
1602524100000|2020-10-12 17:35:00|2512.4|2510.4|2509.5|2507.5|2513.3|2511.3|2508.4|2506.4|287
1602524400000|2020-10-12 17:40:00|2509.6|2507.6|2507.3|2505.3|2511.5|2509.5|2505.6|2503.6|347
1602524700000|2020-10-12 17:45:00|2507.4|2505.4|2508.3|2506.3|2510|2507.7|2504.9|2502.9|387
1602525000000|2020-10-12 17:50:00|2508.2|2506.2|2508.8|2506.8|2510.3|2508.1|2507.1|2505.1|236
1602525300000|2020-10-12 17:55:00|2508.7|2506.7|2509.7|2507.7|2511.6|2509.6|2507.7|2505.7|296
1602525600000|2020-10-12 18:00:00|2509.6|2507.6|2509.9|2507.9|2512.2|2510.1|2509|2507|384
1602525900000|2020-10-12 18:05:00|2509.6|2507.6|2507.1|2505.1|2510.3|2508.3|2504.1|2502.1|387
1602526200000|2020-10-12 18:10:00|2507|2505|2511.2|2507.7|2511.7|2509.6|2505.3|2503.3|280
1602526500000|2020-10-12 18:15:00|2510.3|2508.3|2512.7|2510.7|2512.8|2510.8|2509.7|2507.7|261
1602526800000|2020-10-12 18:20:00|2512.8|2510.8|2513.8|2511.8|2514.5|2512.5|2511.9|2509.6|281
1602527100000|2020-10-12 18:25:00|2513.7|2511.7|2515.3|2513.3|2515.4|2513.4|2513.5|2511.5|255
1602527400000|2020-10-12 18:30:00|2515.4|2513.4|2517.9|2515.9|2518.3|2516.3|2515.4|2513.3|163
1602527700000|2020-10-12 18:35:00|2517.8|2515.8|2515.3|2513.3|2518.2|2516.2|2514.6|2512.3|243
1602528000000|2020-10-12 18:40:00|2515.4|2513.4|2513.4|2511.4|2516|2513.8|2511.7|2509|377
1602528300000|2020-10-12 18:45:00|2513.6|2511.6|2514.9|2512.9|2515.9|2513.1|2512.3|2510.3|275
1602528600000|2020-10-12 18:50:00|2515|2513|2515.3|2513.3|2517.8|2515.8|2514.6|2512.5|249
1602528900000|2020-10-12 18:55:00|2515.1|2513.1|2514.6|2512.6|2515.9|2513.9|2513.3|2510.8|226
1602529200000|2020-10-12 19:00:00|2514.8|2512.8|2515.3|2513.3|2516.3|2513.5|2513.1|2510.4|225
1602529500000|2020-10-12 19:05:00|2515.2|2513.2|2515.5|2512|2517.5|2514.9|2514.7|2511.7|280
1602529800000|2020-10-12 19:10:00|2515.4|2511.9|2513.9|2511.9|2516.8|2514.4|2512.8|2510.1|290
1602530100000|2020-10-12 19:15:00|2514|2512|2511.7|2509.7|2516.8|2514.1|2511.2|2508.5|318
1602530400000|2020-10-12 19:20:00|2511.8|2509.8|2516|2514|2516.9|2514.1|2511.4|2508.7|303
1602530700000|2020-10-12 19:25:00|2516.1|2514.1|2518.7|2515.2|2518.9|2516|2515.2|2512.7|239
1602531000000|2020-10-12 19:30:00|2518.9|2515.4|2516|2514|2519.1|2516.2|2515.9|2513.6|278
1602531300000|2020-10-12 19:35:00|2517.2|2513.7|2517.3|2513.8|2518.2|2515.4|2515.3|2512.8|240
1602531600000|2020-10-12 19:40:00|2517.4|2513.9|2516.9|2513.4|2517.4|2514.7|2513.2|2511.2|246
1602531900000|2020-10-12 19:45:00|2516.1|2514.1|2513.9|2510.4|2516.8|2514.1|2513.1|2510.4|230
1602532200000|2020-10-12 19:50:00|2513.1|2511.1|2510.7|2508.7|2514.2|2511.1|2509.3|2506.9|353
1602532500000|2020-10-12 19:55:00|2510.8|2508.8|2509.9|2506.4|2513.4|2510.7|2508.2|2505.9|374
1602532800000|2020-10-12 20:00:00|2509.3|2507.3|2511.2|2507.7|2511.3|2508.5|2507.4|2504.2|266
1602533100000|2020-10-12 20:05:00|2511.1|2507.6|2512.7|2509.2|2512.7|2510|2509.3|2506.6|141
1602533400000|2020-10-12 20:10:00|2512.8|2509.3|2513.1|2509.6|2513.2|2510.1|2511|2508.6|103
1602533700000|2020-10-12 20:15:00|2513|2509.5|2513.2|2509.7|2513.4|2510.8|2511.8|2508.3|104
1602534000000|2020-10-12 20:20:00|2513|2509.5|2512.4|2510.4|2513.4|2511|2511.7|2508.6|89
1602534300000|2020-10-12 20:25:00|2512.2|2510.2|2512.9|2509.4|2513.7|2510.9|2512|2509.1|93
1602534600000|2020-10-12 20:30:00|2513|2509.5|2512.3|2510.3|2513.2|2510.4|2510.3|2507.3|92
1602534900000|2020-10-12 20:35:00|2513|2509.5|2513.6|2510.1|2513.8|2511|2512.1|2509.2|79
1602535200000|2020-10-12 20:40:00|2513.5|2510|2512.5|2509|2513.9|2511.1|2511.7|2508.9|106
1602535500000|2020-10-12 20:45:00|2512.6|2509.1|2509.8|2506.3|2513.4|2510.8|2509.1|2505.6|161
1602535800000|2020-10-12 20:50:00|2509.3|2505.8|2512.5|2509|2514.2|2510.7|2509.3|2505.8|183
1602536100000|2020-10-12 20:55:00|2511.7|2509.7|2511.4|2507.9|2513.2|2509.9|2510.4|2506.2|232
1602540000000|2020-10-12 22:00:00|2514.2|2510.7|2516.6|2513.1|2518.7|2514.8|2513.2|2506.5|295
1602540300000|2020-10-12 22:05:00|2516.8|2513.3|2516.2|2512.7|2517.6|2514.1|2515.7|2510.7|146
1602540600000|2020-10-12 22:10:00|2516.3|2512.8|2516|2512.5|2517.8|2514.3|2514.8|2510.9|177
1602540900000|2020-10-12 22:15:00|2516.1|2512.6|2516.3|2512.8|2517.5|2514|2514.9|2511.1|134
1602541200000|2020-10-12 22:20:00|2516.4|2512.9|2516.5|2513|2519|2513.7|2515.1|2511.6|122
1602541500000|2020-10-12 22:25:00|2516.6|2513.1|2516.2|2512.7|2517.2|2513.7|2515.2|2511.7|94
1602541800000|2020-10-12 22:30:00|2515.9|2512.4|2515.5|2512|2516.2|2512.7|2514.4|2510.9|114
1602542100000|2020-10-12 22:35:00|2515.4|2511.9|2515.8|2512.3|2517.5|2514.4|2514.6|2511.1|140
1602542400000|2020-10-12 22:40:00|2515.5|2512|2516.2|2512.7|2517.3|2513.9|2514|2510.5|131
1602542700000|2020-10-12 22:45:00|2515.7|2513.7|2515.7|2513.7|2517.4|2514.5|2515.1|2511.6|135
1602543000000|2020-10-12 22:50:00|2516|2512.5|2514.8|2511.3|2516.8|2514|2514.6|2511.2|141
1602543300000|2020-10-12 22:55:00|2515|2511.5|2516.4|2512.9|2516.6|2514|2514|2511|146
1602543600000|2020-10-12 23:00:00|2516.2|2512.7|2517.6|2514.1|2518.3|2515.6|2515.3|2512.1|164
1602543900000|2020-10-12 23:05:00|2517.2|2513.7|2516|2512.5|2517.6|2514.1|2515.5|2512|148
1602544200000|2020-10-12 23:10:00|2515.8|2512.3|2517.2|2513.7|2517.8|2513.7|2515.5|2512|116
1602544500000|2020-10-12 23:15:00|2517|2513.5|2517.5|2514|2518.2|2514.7|2516.3|2512.5|127
1602544800000|2020-10-12 23:20:00|2517.3|2513.8|2516.5|2513|2517.6|2514.1|2516|2512.5|113
1602545100000|2020-10-12 23:25:00|2516.6|2513.1|2516.8|2513.3|2517.4|2513.7|2516.2|2512.2|106
1602545400000|2020-10-12 23:30:00|2516.1|2514.1|2516.8|2513.3|2517.6|2514.7|2515.9|2512.4|141
1602545700000|2020-10-12 23:35:00|2516.7|2513.2|2517.2|2515.2|2519|2516.2|2515.9|2512.9|160
1602546000000|2020-10-12 23:40:00|2517.8|2514.3|2517.8|2514.3|2518.9|2516.3|2516.6|2513.4|166
1602546300000|2020-10-12 23:45:00|2517.7|2514.2|2520.8|2517.3|2521.7|2518.5|2516.3|2512.4|236
1602546600000|2020-10-12 23:50:00|2520.9|2517.4|2517.8|2514.3|2520.9|2517.6|2516.8|2513.5|203
1602546900000|2020-10-12 23:55:00|2518|2514.5|2519.4|2515.9|2521.2|2517.8|2517.4|2513.9|218
1602547200000|2020-10-13 00:00:00|2518.9|2515.4|2506.3|2502.8|2519.4|2516.1|2505.4|2501.9|501
1602547500000|2020-10-13 00:05:00|2506.1|2502.6|2503.1|2499.6|2508.4|2504.9|2502.2|2498.7|543
1602547800000|2020-10-13 00:10:00|2503.2|2499.7|2504.4|2500.9|2506.6|2503.1|2502.5|2499|439
1602548100000|2020-10-13 00:15:00|2504.2|2500.7|2504.4|2500.9|2506|2502.5|2499.2|2495.7|671
1602548400000|2020-10-13 00:20:00|2504.6|2501.1|2506.8|2503.3|2507.9|2504.4|2504.5|2501|366
1602548700000|2020-10-13 00:25:00|2507.2|2503.7|2503.6|2500.1|2507.8|2504.3|2503|2499.5|405
1602549000000|2020-10-13 00:30:00|2503.5|2500|2499.6|2496.1|2503.9|2500.4|2498.2|2494.7|433
1602549300000|2020-10-13 00:35:00|2499.7|2496.2|2505|2501.5|2505.6|2502.9|2497.1|2493.6|537
1602549600000|2020-10-13 00:40:00|2504.9|2501.4|2502.9|2499.4|2505.7|2502.2|2502.6|2499.1|326
1602549900000|2020-10-13 00:45:00|2503.1|2499.6|2506.4|2502.9|2506.4|2502.9|2501.5|2498|337
1602550200000|2020-10-13 00:50:00|2506.1|2502.6|2508.6|2505.1|2509.5|2506|2505.7|2502.2|397
1602550500000|2020-10-13 00:55:00|2509|2505.5|2507.3|2503.8|2509.3|2505.8|2507.2|2503.7|262
1602550800000|2020-10-13 01:00:00|2507.4|2503.9|2496.5|2493|2507.4|2503.9|2493.8|2490.3|990
1602551100000|2020-10-13 01:05:00|2496.6|2493.1|2499.7|2496.2|2501.5|2498|2496.3|2492.8|763
1602551400000|2020-10-13 01:10:00|2499.8|2496.3|2500.6|2497.1|2501.6|2498.1|2497|2493.5|607
1602551700000|2020-10-13 01:15:00|2500.7|2497.2|2504.6|2501.1|2507.4|2503.9|2500.4|2496.9|565
1602552000000|2020-10-13 01:20:00|2504.8|2501.3|2504.5|2501|2506.4|2502.9|2502.3|2498.8|404
1602552300000|2020-10-13 01:25:00|2504.7|2501.2|2502|2498.5|2505|2501.5|2501.1|2497.6|392
1602552600000|2020-10-13 01:30:00|2501.7|2498.2|2508.6|2505.1|2509.9|2506.4|2501.5|2498|415
1602552900000|2020-10-13 01:35:00|2508.7|2505.2|2508.3|2504.8|2511.2|2507.7|2507.6|2504.1|381
1602553200000|2020-10-13 01:40:00|2508.4|2504.9|2505.3|2501.8|2509.2|2505.7|2505.3|2501.8|465
1602553500000|2020-10-13 01:45:00|2505.4|2501.9|2504.9|2501.4|2505.5|2502|2500.5|2497|634
1602553800000|2020-10-13 01:50:00|2504.8|2501.3|2504.8|2501.3|2505.3|2501.8|2502.6|2499.1|450
1602554100000|2020-10-13 01:55:00|2504.7|2501.2|2499.2|2495.7|2505.1|2501.6|2498.7|2495.2|426
1602554400000|2020-10-13 02:00:00|2499.1|2495.6|2496.2|2492.7|2501.5|2498|2496.1|2492.6|582
1602554700000|2020-10-13 02:05:00|2496.3|2492.8|2495.5|2492|2496.8|2493.3|2492.3|2488.8|711
1602555000000|2020-10-13 02:10:00|2495.8|2492.3|2495.2|2491.7|2496.5|2493|2487.6|2484.1|745
1602555300000|2020-10-13 02:15:00|2494.8|2491.3|2491.7|2488.2|2494.9|2491.4|2490|2486.5|583
1602555600000|2020-10-13 02:20:00|2491.6|2488.1|2484.9|2481.4|2494|2490.5|2483.6|2480.1|647
1602555900000|2020-10-13 02:25:00|2484.5|2481|2474.3|2470.8|2484.9|2481.4|2471.2|2467.7|984
1602556200000|2020-10-13 02:30:00|2474|2470.5|2479|2475.5|2480|2476.5|2472|2468.5|1074
1602556500000|2020-10-13 02:35:00|2479.3|2475.8|2468|2464.5|2480.5|2477|2466.1|2463.5|895
1602556800000|2020-10-13 02:40:00|2467.9|2464.4|2471.5|2468|2471.6|2468.2|2462.2|2458.7|934
1602557100000|2020-10-13 02:45:00|2471.4|2467.9|2467.8|2464.3|2472.6|2469.1|2467.7|2464.2|727
1602557400000|2020-10-13 02:50:00|2467.7|2464.2|2473.3|2469.8|2476.7|2473.3|2467.4|2463.9|731
1602557700000|2020-10-13 02:55:00|2474|2470.5|2478.2|2474.7|2478.4|2474.9|2472.7|2469.2|510
1602558000000|2020-10-13 03:00:00|2477.7|2474.2|2476.4|2472.9|2477.7|2474.2|2473.5|2470|430
1602558300000|2020-10-13 03:05:00|2476.6|2473.1|2473.8|2470.3|2477.4|2473.9|2472.6|2469.1|549
1602558600000|2020-10-13 03:10:00|2474|2470.5|2476.5|2473|2477.2|2473.7|2472.6|2469.1|486
1602558900000|2020-10-13 03:15:00|2476.6|2473.1|2479.4|2475.9|2480.1|2476.6|2476.3|2472.8|476
1602559200000|2020-10-13 03:20:00|2479.3|2475.8|2480.1|2476.6|2480.7|2477.2|2477|2473.5|486
1602559500000|2020-10-13 03:25:00|2480.2|2476.7|2477.3|2473.8|2480.6|2477.1|2476.4|2472.9|383
1602559800000|2020-10-13 03:30:00|2477.4|2473.9|2476.2|2472.7|2480.1|2477.1|2476.2|2472.7|357
1602560100000|2020-10-13 03:35:00|2476.1|2472.6|2477.6|2474.1|2477.8|2474.3|2475.2|2471.7|273
1602560400000|2020-10-13 03:40:00|2477.4|2473.9|2474.2|2470.7|2478.3|2474.8|2473.8|2470.3|233
1602560700000|2020-10-13 03:45:00|2474.3|2470.8|2475.3|2471.8|2477.1|2473.9|2473.8|2470.3|303
1602561000000|2020-10-13 03:50:00|2475.4|2471.9|2475|2471.5|2476.5|2473|2474|2470.8|256
1602561300000|2020-10-13 03:55:00|2475.3|2471.8|2477|2473.5|2479.2|2475.7|2475.3|2471.8|272
1602561600000|2020-10-13 04:00:00|2476.9|2473.4|2474.5|2471|2476.9|2473.4|2473.8|2470.3|195
1602561900000|2020-10-13 04:05:00|2474.3|2470.8|2474.4|2470.9|2475|2472.4|2471.7|2468.2|303
1602562200000|2020-10-13 04:10:00|2474.3|2470.8|2475.3|2471.8|2476.8|2473.3|2473.8|2470.7|175
1602562500000|2020-10-13 04:15:00|2475.2|2471.7|2476.2|2472.7|2476.4|2472.9|2473.1|2470.1|172
1602562800000|2020-10-13 04:20:00|2476.5|2473|2477.7|2474.2|2478.4|2475.5|2475.9|2472.4|202
1602563100000|2020-10-13 04:25:00|2477.5|2474|2476.8|2473.3|2478.9|2475.7|2474.9|2472|259
1602563400000|2020-10-13 04:30:00|2476.7|2473.2|2478.6|2475.1|2478.8|2475.3|2474.4|2470.9|295
1602563700000|2020-10-13 04:35:00|2478.5|2475|2480.8|2477.3|2481.3|2478.2|2478.4|2474.9|224
1602564000000|2020-10-13 04:40:00|2480.9|2477.4|2482.6|2479.1|2482.8|2479.3|2479.7|2476.2|284
1602564300000|2020-10-13 04:45:00|2482.5|2479|2485.2|2481.7|2485.3|2482|2482.1|2478.6|446
1602564600000|2020-10-13 04:50:00|2485.3|2481.8|2483.6|2480.1|2485.3|2481.8|2482.1|2478.6|365
1602564900000|2020-10-13 04:55:00|2483.7|2480.2|2482.6|2479.1|2483.7|2480.3|2481.8|2478.3|259
1602565200000|2020-10-13 05:00:00|2482.7|2479.2|2480.9|2477.4|2484.4|2481.8|2480.5|2477|364
1602565500000|2020-10-13 05:05:00|2481.2|2477.7|2484.5|2481|2484.7|2481.2|2480.8|2477.3|325
1602565800000|2020-10-13 05:10:00|2484.6|2481.1|2489.9|2486.4|2490.3|2486.8|2484.3|2480.8|472
1602566100000|2020-10-13 05:15:00|2490|2486.5|2490.3|2486.8|2491.5|2488|2486.7|2483.9|391
1602566400000|2020-10-13 05:20:00|2490.2|2486.7|2493.5|2490|2494.6|2491.3|2490.2|2486.7|486
1602566700000|2020-10-13 05:25:00|2493.4|2489.9|2495.3|2493.3|2497.3|2494.6|2492.7|2489.2|440
1602567000000|2020-10-13 05:30:00|2495.2|2493.2|2494.2|2490.7|2500.2|2496.7|2493.9|2490.4|626
1602567300000|2020-10-13 05:35:00|2493.1|2491.1|2499.6|2496.1|2501.5|2498|2493.1|2490.8|572
1602567600000|2020-10-13 05:40:00|2499.7|2496.2|2503|2499.5|2503|2499.5|2498.5|2495|458
1602567900000|2020-10-13 05:45:00|2503.1|2499.6|2498.2|2494.7|2503.2|2499.7|2496.7|2493.2|457
1602568200000|2020-10-13 05:50:00|2498.3|2494.8|2496.3|2492.8|2500.7|2497.2|2494.7|2492.2|499
1602568500000|2020-10-13 05:55:00|2496.2|2492.7|2493.8|2490.3|2496.2|2492.7|2490|2486.9|569
1602568800000|2020-10-13 06:00:00|2493.5|2490|2489.8|2486.3|2493.9|2490.4|2487.6|2484.4|703
1602569100000|2020-10-13 06:05:00|2489.9|2486.4|2493|2489.5|2494.6|2491.8|2486.9|2484.1|588
1602569400000|2020-10-13 06:10:00|2493.1|2489.6|2488.9|2485.4|2493.8|2490.3|2487.8|2484.3|583
1602569700000|2020-10-13 06:15:00|2489|2485.5|2500.3|2496.8|2502|2498.5|2488.4|2484.9|778
1602570000000|2020-10-13 06:20:00|2500.2|2496.7|2497|2495|2501.7|2498.2|2496.3|2493.5|568
1602570300000|2020-10-13 06:25:00|2498.1|2494.6|2496.7|2493.2|2500.7|2497.2|2495.8|2493.1|516
1602570600000|2020-10-13 06:30:00|2496.3|2494.3|2500.5|2497|2502.4|2499.5|2495.4|2492.7|621
1602570900000|2020-10-13 06:35:00|2500.6|2497.1|2491.7|2488.2|2501.8|2498.9|2488.4|2484.9|784
1602571200000|2020-10-13 06:40:00|2491.9|2488.4|2494|2490.5|2495.6|2493|2491.9|2488.4|606
1602571500000|2020-10-13 06:45:00|2494.1|2490.6|2496.6|2493.1|2497|2493.7|2490.9|2487.4|666
1602571800000|2020-10-13 06:50:00|2496.9|2493.4|2493|2491|2498|2495|2491.7|2489|624
1602572100000|2020-10-13 06:55:00|2493.2|2491.2|2493.9|2490.4|2496.2|2493.5|2490.8|2487.7|635
1602572400000|2020-10-13 07:00:00|2493.8|2490.3|2483.2|2481.2|2494.7|2491.8|2480.8|2478|930
1602572700000|2020-10-13 07:05:00|2483.5|2481.5|2489|2485.5|2489.7|2487.1|2482.5|2479.6|705
1602573000000|2020-10-13 07:10:00|2488.6|2486.6|2487.6|2484.1|2491.8|2489.1|2486.1|2483.3|728
1602573300000|2020-10-13 07:15:00|2487.4|2483.9|2485.7|2482.2|2488.2|2485.6|2484.1|2481.1|775
1602573600000|2020-10-13 07:20:00|2485|2483|2489.4|2487.4|2489.5|2487.5|2481.8|2479.1|570
1602573900000|2020-10-13 07:25:00|2489.7|2487.7|2491.9|2489.9|2493.8|2491|2489.1|2486.9|712
1602574200000|2020-10-13 07:30:00|2491.5|2489.5|2488|2486|2492.2|2490|2487.7|2485.1|507
1602574500000|2020-10-13 07:35:00|2487.9|2485.9|2491.8|2488.3|2493.1|2490.3|2487.8|2485.2|462
1602574800000|2020-10-13 07:40:00|2491.7|2488.2|2491.8|2488.3|2493.7|2491.2|2490.1|2487.5|531
1602575100000|2020-10-13 07:45:00|2491.3|2489.3|2492.4|2488.9|2496.1|2493|2490.1|2487.5|504
1602575400000|2020-10-13 07:50:00|2492.5|2489|2488.9|2485.4|2494.1|2491.2|2488.2|2485.3|421
1602575700000|2020-10-13 07:55:00|2488.7|2485.2|2487.9|2484.4|2490.9|2488.3|2487.1|2483.8|562
1602576000000|2020-10-13 08:00:00|2487.8|2484.3|2493.5|2490|2493.6|2490.7|2486.4|2483.2|647
1602576300000|2020-10-13 08:05:00|2493.4|2489.9|2493.8|2490.3|2496.4|2493.5|2492|2489.2|582
1602576600000|2020-10-13 08:10:00|2493.9|2490.4|2492.2|2490.2|2496.4|2493.1|2492.1|2489.5|476
1602576900000|2020-10-13 08:15:00|2492.3|2490.3|2492.9|2490.9|2494.4|2491.5|2490.6|2487.6|478
1602577200000|2020-10-13 08:20:00|2492.8|2490.8|2495|2491.5|2495.9|2493.1|2492.2|2489.4|376
1602577500000|2020-10-13 08:25:00|2495.1|2491.6|2498.8|2495.3|2499.3|2496.5|2494.3|2491.5|440
1602577800000|2020-10-13 08:30:00|2498|2496|2501.8|2498.3|2503.2|2500.6|2497.9|2495.7|546
1602578100000|2020-10-13 08:35:00|2501.9|2498.4|2505|2501.5|2506.2|2502.9|2500|2497.4|457
1602578400000|2020-10-13 08:40:00|2504.3|2502.3|2506.8|2503.3|2508.7|2505.6|2503.1|2500.4|599
1602578700000|2020-10-13 08:45:00|2507.1|2503.6|2504.8|2501.3|2508.8|2506.1|2504|2501.2|543
1602579000000|2020-10-13 08:50:00|2504.9|2501.4|2502.6|2500.6|2506.1|2502.8|2501.7|2498.9|593
1602579300000|2020-10-13 08:55:00|2502.7|2500.7|2504.2|2502.2|2504.9|2502.3|2502.5|2499.8|415
1602579600000|2020-10-13 09:00:00|2504.4|2502.4|2501.4|2499.4|2504.8|2502.5|2499.8|2497.6|536
1602579900000|2020-10-13 09:05:00|2501.5|2499.5|2503.7|2501.7|2505.6|2503.2|2501.4|2498.9|543
1602580200000|2020-10-13 09:10:00|2503.8|2501.8|2506|2502.5|2506.3|2503.4|2501.8|2499|501
1602580500000|2020-10-13 09:15:00|2506.1|2502.6|2507.4|2503.9|2507.5|2505.1|2503.2|2500.6|436
1602580800000|2020-10-13 09:20:00|2506.7|2504.7|2505|2503|2507.8|2505.2|2504.4|2501.7|439
1602581100000|2020-10-13 09:25:00|2504.8|2502.8|2505.4|2503.4|2507.3|2505.1|2504.2|2501.5|369
1602581400000|2020-10-13 09:30:00|2505.3|2503.3|2501.9|2499.9|2505.8|2503.4|2500.7|2498.3|384
1602581700000|2020-10-13 09:35:00|2501.8|2499.8|2503.8|2500.3|2505.4|2502.8|2501.8|2499.5|260
1602582000000|2020-10-13 09:40:00|2504|2500.5|2504.2|2502.2|2506.1|2503.3|2502.9|2500.5|271
1602582300000|2020-10-13 09:45:00|2503.9|2501.9|2501.7|2498.2|2505.1|2502.4|2500.9|2498.2|282
1602582600000|2020-10-13 09:50:00|2501.5|2498|2500.2|2498.2|2503.2|2500.4|2498.9|2496.5|374
1602582900000|2020-10-13 09:55:00|2500.1|2498.1|2499.7|2497.7|2501|2498.3|2498.4|2496|271
1602583200000|2020-10-13 10:00:00|2499.6|2497.6|2498.4|2496.4|2500.3|2497.7|2497.4|2494.6|330
1602583500000|2020-10-13 10:05:00|2498.9|2495.4|2502.7|2500.7|2503.6|2500.9|2498.2|2495.4|319
1602583800000|2020-10-13 10:10:00|2502.8|2500.8|2504.5|2502.5|2505.9|2503.7|2502.6|2500.5|364
1602584100000|2020-10-13 10:15:00|2503.8|2501.8|2501.6|2499.6|2505.4|2502.8|2500.5|2498.5|414
1602584400000|2020-10-13 10:20:00|2501.5|2499.5|2502.5|2499|2504|2501.3|2501.3|2499|315
1602584700000|2020-10-13 10:25:00|2502.6|2499.1|2502.5|2500.5|2504.3|2501.7|2501.4|2498.8|368
1602585000000|2020-10-13 10:30:00|2502|2500|2502.9|2500.9|2503.7|2501.1|2501.2|2498.6|337
1602585300000|2020-10-13 10:35:00|2503|2501|2500.2|2498.2|2504.1|2501.5|2500.2|2497.9|305
1602585600000|2020-10-13 10:40:00|2500.5|2498.5|2500.7|2497.2|2502.1|2499.6|2499.8|2497.2|271
1602585900000|2020-10-13 10:45:00|2500.5|2497|2498|2496|2503|2500.3|2497.7|2494.9|421
1602586200000|2020-10-13 10:50:00|2498.2|2496.2|2498.8|2496.8|2499.6|2497.1|2496.8|2494.4|348
1602586500000|2020-10-13 10:55:00|2498.9|2496.9|2497.7|2495.7|2500.2|2497.6|2497.4|2495.1|279
1602586800000|2020-10-13 11:00:00|2497.6|2495.6|2495.9|2492.4|2499.1|2496.6|2495|2492.2|524
1602587100000|2020-10-13 11:05:00|2495.8|2492.3|2498.7|2496.7|2499.1|2496.7|2493.5|2490.6|421
1602587400000|2020-10-13 11:10:00|2498.6|2496.6|2502.1|2498.6|2502.7|2499.9|2497.8|2495.5|388
1602587700000|2020-10-13 11:15:00|2502.2|2498.7|2497|2493.5|2502.8|2499.8|2496.2|2492.9|481
1602588000000|2020-10-13 11:20:00|2497.2|2493.7|2497.4|2493.9|2497.4|2495|2491.3|2488|625
1602588300000|2020-10-13 11:25:00|2497.3|2493.8|2499.7|2496.2|2500.4|2496.9|2495.7|2493|544
1602588600000|2020-10-13 11:30:00|2499.8|2496.3|2499.9|2496.4|2503.5|2500.4|2499.5|2496.2|528
1602588900000|2020-10-13 11:35:00|2499.8|2496.3|2499.9|2496.4|2501.5|2498.6|2497|2494.1|422
1602589200000|2020-10-13 11:40:00|2499|2497|2495.4|2491.9|2499.4|2497|2492.8|2489.9|478
1602589500000|2020-10-13 11:45:00|2495.3|2491.8|2496.1|2492.6|2496.8|2493.8|2492.2|2489|497
1602589800000|2020-10-13 11:50:00|2496|2492.5|2493.3|2489.8|2496.1|2493.3|2491.5|2488.6|453
1602590100000|2020-10-13 11:55:00|2493.2|2489.7|2498.3|2496.3|2498.8|2496.3|2492.4|2489.4|321
1602590400000|2020-10-13 12:00:00|2498.2|2496.2|2494.5|2492.5|2499.8|2497.1|2494.5|2492.5|470
1602590700000|2020-10-13 12:05:00|2495.2|2491.7|2491.1|2489.1|2495.3|2493.2|2490.6|2488.1|401
1602591000000|2020-10-13 12:10:00|2491.3|2489.3|2496.6|2494.6|2498|2495.6|2491.3|2489.3|530
1602591300000|2020-10-13 12:15:00|2496.5|2494.5|2498.8|2496.8|2500.7|2498.7|2496.1|2494.1|481
1602591600000|2020-10-13 12:20:00|2498.7|2496.7|2498.6|2495.1|2503.8|2501.5|2495.7|2493|807
1602591900000|2020-10-13 12:25:00|2498.2|2494.7|2494|2490.5|2498.3|2495.5|2492.2|2490.2|465
1602592200000|2020-10-13 12:30:00|2494.2|2490.7|2500.1|2498.1|2502.9|2500|2491.1|2487.6|695
1602592500000|2020-10-13 12:35:00|2499.9|2497.9|2495.7|2493.7|2502|2500|2493|2490.8|521
1602592800000|2020-10-13 12:40:00|2495.8|2493.8|2479.5|2476|2496.7|2494.7|2474.8|2472.3|858
1602593100000|2020-10-13 12:45:00|2479.4|2475.9|2480.4|2478.4|2484.7|2482.1|2474.1|2471.5|1163
1602593400000|2020-10-13 12:50:00|2480.2|2478.2|2477|2475|2481.4|2478.6|2473.5|2471.4|1076
1602593700000|2020-10-13 12:55:00|2476.9|2474.9|2471.2|2467.7|2478.2|2476|2463.8|2461.7|1132
1602594000000|2020-10-13 13:00:00|2471.3|2467.8|2460.4|2456.9|2471.3|2467.9|2455.6|2452.5|1339
1602594300000|2020-10-13 13:05:00|2460.5|2457|2465.9|2463.9|2471.2|2467.7|2456.5|2453.2|1186
1602594600000|2020-10-13 13:10:00|2465.8|2463.8|2461.9|2459.9|2466.8|2464.8|2457.3|2455.3|1146
1602594900000|2020-10-13 13:15:00|2461.8|2459.8|2452.7|2449.2|2464.3|2462.3|2450.1|2446.6|1008
1602595200000|2020-10-13 13:20:00|2452.9|2449.4|2444.9|2441.4|2452.9|2449.4|2443.8|2441.1|1393
1602595500000|2020-10-13 13:25:00|2445|2441.5|2440.2|2438.2|2447|2445|2432.7|2430.5|1394
1602595800000|2020-10-13 13:30:00|2440.8|2438.8|2435.7|2433.7|2440.8|2438.8|2426.7|2424.7|1386
1602596100000|2020-10-13 13:35:00|2435.6|2433.6|2417|2415|2435.6|2433.6|2409.9|2407.9|1500
1602596400000|2020-10-13 13:40:00|2417.4|2415.4|2421|2419|2427.5|2425.5|2414.4|2411.9|1588
1602596700000|2020-10-13 13:45:00|2420.4|2418.4|2417.7|2415.7|2424.7|2422.7|2414.6|2412.1|1112
1602597000000|2020-10-13 13:50:00|2417.3|2415.3|2418.4|2416.4|2421.6|2419.6|2410.2|2408.2|1164
1602597300000|2020-10-13 13:55:00|2418.2|2416.2|2430.5|2428.5|2433.5|2431.5|2416.1|2414.1|1161
1602597600000|2020-10-13 14:00:00|2430.4|2428.4|2422|2420|2430.8|2428.8|2421.5|2419.5|1188
1602597900000|2020-10-13 14:05:00|2421.9|2419.9|2424.2|2422.2|2432.5|2430.5|2417.1|2415.1|1170
1602598200000|2020-10-13 14:10:00|2424.3|2422.3|2409.1|2407.1|2424.6|2422.6|2405.2|2403.2|1327
1602598500000|2020-10-13 14:15:00|2409|2407|2416.9|2414.9|2418|2416|2403.4|2401.4|1072
1602598800000|2020-10-13 14:20:00|2417|2415|2424|2422|2424|2422|2415.5|2413.5|942
1602599100000|2020-10-13 14:25:00|2423.9|2421.9|2424.1|2422.1|2427.1|2425.1|2418.4|2416.4|926
1602599400000|2020-10-13 14:30:00|2424|2422|2422.2|2420.2|2425.5|2423.5|2415.2|2413.2|990
1602599700000|2020-10-13 14:35:00|2422.3|2420.3|2420.7|2418.7|2425.4|2422.4|2418.4|2416.4|917
1602600000000|2020-10-13 14:40:00|2420.4|2418.4|2418.4|2416.4|2420.4|2418.4|2412.3|2410.3|795
1602600300000|2020-10-13 14:45:00|2418.2|2416.2|2414.3|2412.3|2418.3|2416.3|2410.6|2408.6|895
1602600600000|2020-10-13 14:50:00|2414.4|2412.4|2411.2|2409.2|2415.1|2413.1|2409.7|2407.7|825
1602600900000|2020-10-13 14:55:00|2411.3|2409.3|2420.5|2418.5|2420.8|2418.8|2406.5|2404.5|950
1602601200000|2020-10-13 15:00:00|2420.4|2418.4|2417.9|2415.9|2423.4|2421.4|2417.1|2415.1|771
1602601500000|2020-10-13 15:05:00|2418|2416|2418.6|2416.6|2421.9|2419.9|2416.4|2414.4|630
1602601800000|2020-10-13 15:10:00|2418.5|2416.5|2419.5|2417.5|2420.9|2418.9|2413.4|2411.4|706
1602602100000|2020-10-13 15:15:00|2420|2418|2418.3|2416.3|2420.4|2418.4|2417.1|2415.1|542
1602602400000|2020-10-13 15:20:00|2418.2|2416.2|2420.2|2418.2|2422.5|2420.5|2417.3|2415.3|627
1602602700000|2020-10-13 15:25:00|2420.1|2418.1|2416.7|2414.7|2421.8|2419.8|2414.6|2412.6|494
1602603000000|2020-10-13 15:30:00|2416.5|2414.5|2427.3|2425.3|2427.9|2425.9|2416.3|2414.3|607
1602603300000|2020-10-13 15:35:00|2427.4|2425.4|2428.2|2426.2|2430|2428|2424.8|2422.8|692
1602603600000|2020-10-13 15:40:00|2428.1|2426.1|2421.6|2419.6|2428.3|2426.3|2421|2419|625
1602603900000|2020-10-13 15:45:00|2421.4|2419.4|2419.1|2417.1|2421.4|2419.4|2417.4|2415.4|479
1602604200000|2020-10-13 15:50:00|2418.9|2416.9|2421.3|2419.3|2422.4|2420.4|2418.1|2416.1|504
1602604500000|2020-10-13 15:55:00|2421.2|2419.2|2419.6|2417.6|2421.9|2419.9|2419.2|2416.9|511
1602604800000|2020-10-13 16:00:00|2419.4|2417.4|2416.5|2414.5|2419.4|2417.4|2415|2413|607
1602605100000|2020-10-13 16:05:00|2416.8|2414.8|2416.5|2414.5|2419.1|2417.1|2413.5|2411.5|470
1602605400000|2020-10-13 16:10:00|2416.7|2414.7|2408.7|2406.7|2418.1|2416.1|2404.9|2402.9|864
1602605700000|2020-10-13 16:15:00|2408.6|2406.6|2409.1|2407.1|2411.2|2408.3|2407.2|2405.2|595
1602606000000|2020-10-13 16:20:00|2409.2|2407.2|2402.3|2400.3|2409.5|2407.5|2401.5|2399.5|527
1602606300000|2020-10-13 16:25:00|2402.2|2400.2|2404|2402|2409.5|2407.5|2401.6|2399.6|684
1602606600000|2020-10-13 16:30:00|2403.5|2401.5|2403.5|2401.5|2406.8|2404.8|2401.7|2399.7|573
1602606900000|2020-10-13 16:35:00|2403.1|2401.1|2395.5|2393.5|2403.7|2401.7|2394.6|2392.6|691
1602607200000|2020-10-13 16:40:00|2395.4|2393.4|2399.5|2397.5|2400.6|2398.6|2395.1|2393.1|783
1602607500000|2020-10-13 16:45:00|2399.4|2397.4|2404.1|2402.1|2404.6|2402.6|2399.2|2397.2|659
1602607800000|2020-10-13 16:50:00|2404.2|2402.2|2404.5|2402.5|2405.6|2403.6|2401.8|2399.8|581
1602608100000|2020-10-13 16:55:00|2404.4|2402.4|2402|2400|2404.7|2402.7|2399.7|2397.7|526
1602608400000|2020-10-13 17:00:00|2402.1|2400.1|2398.8|2396.8|2403|2401|2398.2|2396.2|613
1602608700000|2020-10-13 17:05:00|2398.7|2396.7|2395.3|2393.3|2400.4|2398.4|2395.1|2393.1|502
1602609000000|2020-10-13 17:10:00|2395.2|2393.2|2400.9|2398.9|2401|2399|2395.1|2393.1|501
1602609300000|2020-10-13 17:15:00|2400.7|2398.7|2406.6|2404.6|2408.6|2406.6|2400.2|2398.2|537
1602609600000|2020-10-13 17:20:00|2406.5|2404.5|2405.3|2403.3|2408.7|2406.7|2402|2400|626
1602609900000|2020-10-13 17:25:00|2405.2|2403.2|2407.5|2405.5|2408|2406|2404.3|2402.3|546
1602610200000|2020-10-13 17:30:00|2407.6|2405.6|2404.5|2402.5|2409|2407|2403.4|2401.4|476
1602610500000|2020-10-13 17:35:00|2404.6|2402.6|2404.4|2402.4|2406.5|2404|2403.6|2401.6|355
1602610800000|2020-10-13 17:40:00|2404.7|2402.7|2404.6|2402.6|2406.1|2403.3|2403|2401|378
1602611100000|2020-10-13 17:45:00|2404.9|2402.9|2407.3|2405.3|2407.5|2405.5|2404.6|2402.6|275
1602611400000|2020-10-13 17:50:00|2407.4|2405.4|2407.5|2405.5|2409.1|2407.1|2407.1|2405.1|279
1602611700000|2020-10-13 17:55:00|2407.4|2405.4|2401.8|2399.8|2408.1|2406.1|2400.8|2398.8|443
1602612000000|2020-10-13 18:00:00|2401.9|2399.9|2403.3|2401.3|2403.3|2401.3|2399|2397|427
1602612300000|2020-10-13 18:05:00|2403.2|2401.2|2404.3|2402.3|2405.5|2403.5|2402.5|2400.5|419
1602612600000|2020-10-13 18:10:00|2404.4|2402.4|2410|2408|2410.7|2408.7|2403.7|2401.7|373
1602612900000|2020-10-13 18:15:00|2410.4|2408.4|2413.2|2411.2|2414.3|2412.3|2409.7|2407.7|389
1602613200000|2020-10-13 18:20:00|2413.1|2411.1|2414|2412|2415.6|2413.6|2412.8|2410.8|367
1602613500000|2020-10-13 18:25:00|2413.9|2411.9|2413.7|2411.7|2416.9|2414.9|2412.4|2410.4|567
1602613800000|2020-10-13 18:30:00|2414.8|2412.8|2417.4|2415.4|2418.6|2416.6|2408.4|2406.4|580
1602614100000|2020-10-13 18:35:00|2417.3|2415.3|2418.7|2416.7|2419.4|2417|2413.1|2411.1|468
1602614400000|2020-10-13 18:40:00|2418.6|2416.6|2417.1|2415.1|2418.6|2416.6|2415.4|2413.4|354
1602614700000|2020-10-13 18:45:00|2417.2|2415.2|2420.9|2418.9|2421.1|2419.1|2414.5|2412.5|518
1602615000000|2020-10-13 18:50:00|2420.8|2418.8|2418.2|2416.2|2421|2419|2417|2415|340
1602615300000|2020-10-13 18:55:00|2418.3|2416.3|2417.1|2415.1|2420.2|2418.2|2416|2414|441
1602615600000|2020-10-13 19:00:00|2417.3|2415.3|2420.8|2418.8|2421.2|2419.2|2416.6|2414.5|406
1602615900000|2020-10-13 19:05:00|2421|2419|2418.3|2416.3|2421.2|2419.2|2417.4|2415.3|305
1602616200000|2020-10-13 19:10:00|2418.4|2416.4|2418.5|2416.5|2420|2417.8|2414.8|2412.8|284
1602616500000|2020-10-13 19:15:00|2418.4|2416.4|2417.4|2415.4|2419|2417|2414|2412|229
1602616800000|2020-10-13 19:20:00|2416.6|2414.6|2420|2418|2420.2|2418.2|2416.6|2414.6|179
1602617100000|2020-10-13 19:25:00|2420.1|2418.1|2419|2417|2420.3|2418.3|2418.3|2416.3|219
1602617400000|2020-10-13 19:30:00|2419.3|2417.3|2421.3|2419.3|2422.1|2419.8|2419.1|2417.1|192
1602617700000|2020-10-13 19:35:00|2421.2|2419.2|2420.5|2418.5|2423|2421|2418.6|2416.6|273
1602618000000|2020-10-13 19:40:00|2420.9|2418.9|2420.3|2418.3|2421.7|2419.7|2419.7|2417.2|174
1602618300000|2020-10-13 19:45:00|2420.2|2418.2|2416.3|2414.3|2421.1|2419.1|2416.3|2414.3|250
1602618600000|2020-10-13 19:50:00|2416.5|2414.5|2419.3|2417.3|2420.9|2418.3|2416.5|2414.5|305
1602618900000|2020-10-13 19:55:00|2419.5|2417.5|2417.1|2415.1|2420.5|2418.5|2416.9|2414.9|426
1602619200000|2020-10-13 20:00:00|2416.9|2414.9|2416.6|2414.6|2420.1|2417.7|2416.2|2413.6|316
1602619500000|2020-10-13 20:05:00|2416.7|2414.7|2415.5|2413.5|2417.5|2415|2415.5|2413.3|204
1602619800000|2020-10-13 20:10:00|2415.4|2413.4|2416.1|2414.1|2416.6|2414.2|2414.4|2412.4|177
1602620100000|2020-10-13 20:15:00|2416.2|2414.2|2413.1|2411.1|2416.8|2414.2|2413|2410.7|193
1602620400000|2020-10-13 20:20:00|2413|2411|2414.2|2412.2|2415|2412.3|2413|2411|81
1602620700000|2020-10-13 20:25:00|2414|2412|2414|2412|2415|2412.9|2413.9|2411.4|85
1602621000000|2020-10-13 20:30:00|2414.3|2412.3|2412.4|2410.4|2414.3|2412.3|2411.8|2409.1|181
1602621300000|2020-10-13 20:35:00|2412.3|2410.3|2412.9|2410.9|2414|2411.6|2412.2|2409.9|131
1602621600000|2020-10-13 20:40:00|2413|2411|2414.1|2412.1|2414.9|2412.4|2412.9|2410.9|125
1602621900000|2020-10-13 20:45:00|2414|2412|2413.2|2411.2|2414|2412|2411.5|2408.9|172
1602622200000|2020-10-13 20:50:00|2412.9|2410.9|2411.8|2409.8|2413.9|2411.3|2411.6|2409.5|154
1602622500000|2020-10-13 20:55:00|2412.3|2408.8|2417.1|2411.6|2417.6|2412.8|2411.4|2408.6|146
1602626400000|2020-10-13 22:00:00|2418.6|2415.1|2423.5|2420|2425.8|2420|2417.4|2413.2|245
1602626700000|2020-10-13 22:05:00|2423.8|2420.3|2422.2|2418.7|2424.5|2420.4|2421.2|2417.2|187
1602627000000|2020-10-13 22:10:00|2422.8|2419.3|2424.1|2420.6|2425.6|2420.8|2422.3|2417.6|192
1602627300000|2020-10-13 22:15:00|2424|2420.5|2420.7|2417.2|2424.1|2420.6|2419.6|2416|210
1602627600000|2020-10-13 22:20:00|2420.6|2417.1|2423.3|2419.8|2425.2|2420.2|2419.9|2416|156
1602627900000|2020-10-13 22:25:00|2423|2419.5|2422.3|2418.8|2424.7|2420.2|2421.3|2417.4|164
1602628200000|2020-10-13 22:30:00|2422.1|2418.6|2421|2417.5|2425.5|2420.3|2420.3|2416.8|181
1602628500000|2020-10-13 22:35:00|2421.1|2417.6|2422.4|2418.9|2426|2419.8|2420.6|2417.1|135
1602628800000|2020-10-13 22:40:00|2422.5|2419|2420.1|2416.6|2427.1|2421.2|2420.1|2416.6|171
1602629100000|2020-10-13 22:45:00|2419.8|2416.3|2421.7|2418.2|2425|2419.4|2419|2416.3|175
1602629400000|2020-10-13 22:50:00|2421.5|2418|2420.8|2417.3|2425.3|2418.6|2419.4|2416.4|238
1602629700000|2020-10-13 22:55:00|2421.6|2418.1|2419.1|2417.1|2423.4|2418.1|2418.4|2415.9|175
1602630000000|2020-10-13 23:00:00|2419.2|2417.2|2418.9|2416.9|2424.3|2417.9|2418.5|2415.9|196
1602630300000|2020-10-13 23:05:00|2420.3|2416.8|2419.7|2416.2|2422.8|2417.8|2418.7|2416|167
1602630600000|2020-10-13 23:10:00|2419.8|2416.3|2418.2|2416.2|2419.9|2417.3|2417.7|2414.9|123
1602630900000|2020-10-13 23:15:00|2419.1|2415.6|2416.4|2414.4|2419.1|2416.4|2416.1|2413.2|147
1602631200000|2020-10-13 23:20:00|2417.3|2413.8|2418|2414.5|2418.2|2415.2|2415.5|2412.7|157
1602631500000|2020-10-13 23:25:00|2418.1|2414.6|2416.7|2414.7|2418.3|2415.5|2416.2|2413.3|99
1602631800000|2020-10-13 23:30:00|2417.5|2414|2415.7|2412.2|2417.6|2414.7|2415.3|2412.1|82
1602632100000|2020-10-13 23:35:00|2415.8|2412.3|2414.6|2411.1|2415.8|2412.7|2412.8|2409.6|183
1602632400000|2020-10-13 23:40:00|2414.5|2411|2416.8|2413.3|2417.6|2414.1|2414.2|2410.7|168
1602632700000|2020-10-13 23:45:00|2416.9|2413.4|2417.1|2413.6|2417.6|2414.1|2414.6|2411.1|136
1602633000000|2020-10-13 23:50:00|2417.2|2413.7|2417.1|2413.6|2418.8|2415.3|2416.6|2413.1|125
1602633300000|2020-10-13 23:55:00|2417.2|2413.7|2419.1|2415.6|2419.4|2415.9|2416.2|2412.7|158
1602633600000|2020-10-14 00:00:00|2418.7|2415.2|2414.2|2410.7|2418.7|2415.2|2409.8|2406.3|437
1602633900000|2020-10-14 00:05:00|2414.3|2410.8|2419.8|2416.3|2420.8|2417.3|2414.3|2410.8|313
1602634200000|2020-10-14 00:10:00|2419.7|2416.2|2424.6|2421.1|2425.8|2422.3|2419.7|2416.2|315
1602634500000|2020-10-14 00:15:00|2424.7|2421.2|2423.6|2420.1|2424.7|2421.2|2421.5|2418|308
1602634800000|2020-10-14 00:20:00|2423.9|2420.4|2421.8|2418.3|2424.8|2421.3|2421|2417.5|327
1602635100000|2020-10-14 00:25:00|2421.5|2418|2419.9|2416.4|2422|2418.5|2419.1|2415.6|313
1602635400000|2020-10-14 00:30:00|2420.4|2416.9|2421.4|2417.9|2421.9|2418.4|2419.8|2416.9|206
1602635700000|2020-10-14 00:35:00|2421.5|2418|2421.6|2418.1|2422.4|2418.9|2421.1|2417.6|141
1602636000000|2020-10-14 00:40:00|2421.7|2418.2|2426.8|2423.3|2427.4|2423.9|2421.7|2418.2|272
1602636300000|2020-10-14 00:45:00|2426.6|2423.1|2426.9|2423.4|2427.6|2424.1|2424.3|2420.8|266
1602636600000|2020-10-14 00:50:00|2427|2423.5|2421.3|2417.8|2429.5|2426.3|2421.1|2417.6|416
1602636900000|2020-10-14 00:55:00|2421.8|2418.3|2420.4|2416.9|2421.8|2418.3|2418.3|2414.8|420
1602637200000|2020-10-14 01:00:00|2419.7|2416.2|2417.8|2414.3|2424.9|2421.4|2417.5|2414|750
1602637500000|2020-10-14 01:05:00|2417.5|2414|2417.8|2414.3|2419.5|2416|2414.9|2412.5|614
1602637800000|2020-10-14 01:10:00|2417.7|2414.2|2417|2413.5|2419.6|2416.7|2414.5|2411|482
1602638100000|2020-10-14 01:15:00|2417.1|2413.6|2403.9|2400.4|2417.6|2414.1|2403.6|2400.1|857
1602638400000|2020-10-14 01:20:00|2404|2400.5|2394.3|2390.8|2405.2|2401.7|2389.3|2385.8|1419
1602638700000|2020-10-14 01:25:00|2394.2|2390.7|2395.3|2391.8|2399.4|2395.9|2391.9|2388.4|1109
1602639000000|2020-10-14 01:30:00|2395.5|2392|2401.5|2398|2403.1|2399.6|2394.5|2391|1046
1602639300000|2020-10-14 01:35:00|2401.6|2398.1|2399.1|2395.6|2403.4|2399.9|2397|2393.9|801
1602639600000|2020-10-14 01:40:00|2399|2395.5|2400.4|2396.9|2401.8|2398.3|2395.9|2393|718
1602639900000|2020-10-14 01:45:00|2400.3|2396.8|2403.9|2400.4|2405.1|2401.6|2397.8|2394.3|687
1602640200000|2020-10-14 01:50:00|2404|2400.5|2407.3|2403.8|2411|2407.5|2403.4|2399.9|841
1602640500000|2020-10-14 01:55:00|2407.8|2404.3|2408.6|2405.1|2411.9|2408.4|2406.9|2403.4|843
1602640800000|2020-10-14 02:00:00|2408.2|2404.7|2405|2401.5|2409|2405.5|2404.7|2401.2|676
1602641100000|2020-10-14 02:05:00|2405.2|2401.7|2407.5|2404|2410.2|2406.7|2404.3|2400.8|792
1602641400000|2020-10-14 02:10:00|2406.9|2403.4|2417.3|2413.8|2417.6|2414.2|2406.4|2402.9|824
1602641700000|2020-10-14 02:15:00|2417.4|2413.9|2417.3|2413.8|2426.1|2422.6|2415.8|2412.3|803
1602642000000|2020-10-14 02:20:00|2417.4|2413.9|2415.6|2412.1|2418.8|2415.3|2415.1|2412|523
1602642300000|2020-10-14 02:25:00|2415.4|2411.9|2414.9|2411.4|2417.3|2413.8|2412.8|2409.3|437
1602642600000|2020-10-14 02:30:00|2415|2411.5|2415.6|2412.1|2417.3|2413.8|2412.7|2409.2|569
1602642900000|2020-10-14 02:35:00|2415.7|2412.2|2411.7|2408.2|2415.8|2412.3|2410.9|2407.4|528
1602643200000|2020-10-14 02:40:00|2411.6|2408.1|2410.7|2407.2|2413.2|2409.7|2409.6|2406.1|371
1602643500000|2020-10-14 02:45:00|2410.8|2407.3|2412.4|2408.9|2413.6|2410.1|2410.1|2406.6|404
1602643800000|2020-10-14 02:50:00|2412.6|2409.1|2417.3|2413.8|2417.4|2413.9|2412.3|2408.8|365
1602644100000|2020-10-14 02:55:00|2417.4|2413.9|2417.9|2414.4|2418.3|2414.8|2414.5|2411|427
1602644400000|2020-10-14 03:00:00|2418|2414.5|2415.4|2411.9|2418.7|2415.2|2414.2|2410.7|318
1602644700000|2020-10-14 03:05:00|2415.5|2412|2420.9|2417.4|2421.5|2418|2415.2|2411.7|384
1602645000000|2020-10-14 03:10:00|2420.8|2417.3|2419|2415.5|2421|2417.5|2419|2415.5|275
1602645300000|2020-10-14 03:15:00|2418.8|2415.3|2418.4|2414.9|2421.8|2418.3|2417.4|2413.9|496
1602645600000|2020-10-14 03:20:00|2418.3|2414.8|2418.3|2414.8|2419.2|2415.7|2416.7|2413.2|342
1602645900000|2020-10-14 03:25:00|2417.5|2414|2415.2|2411.7|2418.8|2415.3|2414.8|2411.5|454
1602646200000|2020-10-14 03:30:00|2415.4|2411.9|2418.1|2414.6|2418.6|2415.2|2414.3|2410.8|276
1602646500000|2020-10-14 03:35:00|2418|2414.5|2420.6|2417.1|2421.6|2418.1|2418|2414.5|308
1602646800000|2020-10-14 03:40:00|2420.8|2417.3|2420.6|2417.1|2422.4|2418.9|2420.1|2416.6|328
1602647100000|2020-10-14 03:45:00|2420.5|2417|2421.4|2417.9|2422.1|2418.6|2419.8|2416.3|251
1602647400000|2020-10-14 03:50:00|2421.6|2418.1|2420.6|2417.1|2423.9|2420.4|2419.8|2416.3|308
1602647700000|2020-10-14 03:55:00|2420.7|2417.2|2419.3|2415.8|2421.5|2418|2418.6|2415.1|216
1602648000000|2020-10-14 04:00:00|2418.8|2415.3|2418.1|2414.6|2419.6|2416.1|2417.8|2414.3|219
1602648300000|2020-10-14 04:05:00|2418|2414.5|2419.3|2415.8|2419.6|2416.1|2417.8|2414.3|242
1602648600000|2020-10-14 04:10:00|2419.4|2415.9|2422.2|2418.7|2422.2|2418.7|2419.3|2415.8|218
1602648900000|2020-10-14 04:15:00|2422.1|2418.6|2422.9|2419.4|2423.3|2419.8|2421.2|2417.7|282
1602649200000|2020-10-14 04:20:00|2423.1|2419.6|2423.7|2420.2|2425.8|2422.3|2422.9|2419.5|298
1602649500000|2020-10-14 04:25:00|2424|2420.5|2421.8|2418.3|2424|2420.9|2420.9|2417.6|256
1602649800000|2020-10-14 04:30:00|2421.9|2418.4|2421.8|2418.3|2422.6|2419.4|2419.7|2416.9|198
1602650100000|2020-10-14 04:35:00|2421.9|2418.4|2423.2|2419.7|2424.3|2421.1|2421.3|2418.2|206
1602650400000|2020-10-14 04:40:00|2423.1|2419.6|2419.1|2415.6|2423.1|2420.3|2418.9|2415.5|234
1602650700000|2020-10-14 04:45:00|2419.3|2415.8|2416.7|2413.2|2419.9|2416.4|2415.2|2411.7|226
1602651000000|2020-10-14 04:50:00|2416.5|2413|2413.8|2410.3|2417.2|2414.1|2411.4|2407.4|575
1602651300000|2020-10-14 04:55:00|2413.7|2410.2|2415.2|2411.7|2416.5|2413.8|2412.7|2409.8|239
1602651600000|2020-10-14 05:00:00|2415.3|2411.8|2411.4|2407.9|2416.5|2413|2411.1|2407.6|308
1602651900000|2020-10-14 05:05:00|2411.1|2407.6|2415.6|2412.1|2417.8|2414.7|2409.8|2406.3|399
1602652200000|2020-10-14 05:10:00|2415.7|2412.2|2415.5|2412|2417.8|2414.3|2414.5|2411|281
1602652500000|2020-10-14 05:15:00|2415.6|2412.1|2414.5|2411|2417.4|2413.9|2414|2410.5|242
1602652800000|2020-10-14 05:20:00|2414.6|2411.1|2415.8|2412.3|2416|2413.3|2411.3|2407.8|373
1602653100000|2020-10-14 05:25:00|2415.9|2412.4|2418.8|2415.3|2419.1|2415.6|2413.9|2410.9|400
1602653400000|2020-10-14 05:30:00|2418.7|2415.2|2414.2|2410.7|2419.1|2415.6|2412.9|2409.6|425
1602653700000|2020-10-14 05:35:00|2414|2410.5|2408.2|2404.7|2414.4|2410.9|2406.5|2403|526
1602654000000|2020-10-14 05:40:00|2408.1|2404.6|2413.1|2409.6|2413.4|2409.9|2406.7|2403.2|344
1602654300000|2020-10-14 05:45:00|2413.3|2409.8|2413.5|2410|2416.8|2413.3|2412.9|2409.6|329
1602654600000|2020-10-14 05:50:00|2413.6|2410.1|2411.4|2407.9|2414.8|2411.4|2410.4|2407.9|360
1602654900000|2020-10-14 05:55:00|2411.3|2407.8|2414.2|2410.7|2415.2|2412.7|2409.6|2407.3|357
1602655200000|2020-10-14 06:00:00|2414.8|2411.3|2412.6|2409.1|2415.4|2411.9|2409|2406.1|611
1602655500000|2020-10-14 06:05:00|2412.2|2410.2|2414.9|2412.9|2417.6|2414.5|2410.7|2408.2|543
1602655800000|2020-10-14 06:10:00|2415|2413|2417.7|2414.2|2418.3|2415.5|2413.4|2410.5|517
1602656100000|2020-10-14 06:15:00|2417.6|2414.1|2419.7|2416.2|2419.9|2417.4|2415|2411.9|522
1602656400000|2020-10-14 06:20:00|2419.5|2416|2419.9|2416.4|2421.2|2418.8|2418.3|2415.8|476
1602656700000|2020-10-14 06:25:00|2420|2416.5|2417.3|2413.8|2421.1|2418|2416.2|2412.7|478
1602657000000|2020-10-14 06:30:00|2417.2|2413.7|2416.8|2414.8|2419.7|2417.1|2415|2412.1|462
1602657300000|2020-10-14 06:35:00|2416.7|2414.7|2416.2|2414.2|2419.5|2416.8|2414.9|2412|469
1602657600000|2020-10-14 06:40:00|2417.1|2413.6|2421|2417.5|2421.7|2418.9|2416.9|2413.4|542
1602657900000|2020-10-14 06:45:00|2420.5|2418.5|2421.2|2417.7|2425.6|2423.2|2420.2|2417.4|722
1602658200000|2020-10-14 06:50:00|2421.1|2417.6|2419.5|2417.5|2423.6|2421|2419|2416.5|465
1602658500000|2020-10-14 06:55:00|2419.6|2417.6|2422.9|2419.4|2424.5|2421.5|2419.1|2416.4|445
1602658800000|2020-10-14 07:00:00|2423|2419.5|2420|2416.5|2424|2420.7|2416.3|2413.7|659
1602659100000|2020-10-14 07:05:00|2419.8|2416.3|2412.8|2409.3|2419.8|2416.8|2411.1|2408.8|588
1602659400000|2020-10-14 07:10:00|2412.9|2409.4|2411.4|2407.9|2413.7|2411.3|2408.4|2405.8|607
1602659700000|2020-10-14 07:15:00|2411.3|2407.8|2412|2408.5|2415.1|2412.5|2410.3|2407.1|593
1602660000000|2020-10-14 07:20:00|2411.9|2408.4|2415.8|2413.8|2416.7|2413.9|2410.5|2407.5|477
1602660300000|2020-10-14 07:25:00|2415.7|2413.7|2418.6|2415.1|2419.5|2416.8|2415.7|2412.8|436
1602660600000|2020-10-14 07:30:00|2418.7|2415.2|2413.4|2409.9|2418.7|2415.6|2412.2|2409|364
1602660900000|2020-10-14 07:35:00|2413.3|2409.8|2419.4|2415.9|2420.8|2418|2413|2409.5|489
1602661200000|2020-10-14 07:40:00|2419.6|2416.1|2420.1|2418.1|2420.9|2418.2|2418.2|2415.4|286
1602661500000|2020-10-14 07:45:00|2420|2418|2419.9|2417.9|2422.5|2419.4|2418.8|2416|354
1602661800000|2020-10-14 07:50:00|2420.4|2418.4|2417.8|2415.8|2422.1|2419.5|2416.8|2414.6|380
1602662100000|2020-10-14 07:55:00|2417.9|2415.9|2416.8|2414.8|2418.1|2416.1|2414.9|2412.9|364
1602662400000|2020-10-14 08:00:00|2417|2415|2419.1|2417.1|2420.3|2417.8|2416.4|2414.4|502
1602662700000|2020-10-14 08:05:00|2419|2417|2419.4|2417.4|2422.4|2420.1|2418.8|2416.1|465
1602663000000|2020-10-14 08:10:00|2419.3|2417.3|2418.6|2416.6|2421.6|2418.9|2418.1|2415.5|378
1602663300000|2020-10-14 08:15:00|2419.3|2415.8|2418.7|2415.2|2419.9|2417.5|2416.6|2414.1|338
1602663600000|2020-10-14 08:20:00|2418.9|2415.4|2422.4|2420.4|2423.7|2420.9|2417.5|2414.7|472
1602663900000|2020-10-14 08:25:00|2422.5|2420.5|2424.3|2420.8|2424.6|2421.9|2420.5|2418.1|447
1602664200000|2020-10-14 08:30:00|2424.2|2420.7|2428.8|2425.3|2430.4|2427|2421.8|2419.8|716
1602664500000|2020-10-14 08:35:00|2428.9|2425.4|2426.6|2424.6|2430|2427.3|2426|2423.6|607
1602664800000|2020-10-14 08:40:00|2427|2425|2424.3|2422.3|2428.1|2425.8|2423.8|2421.4|502
1602665100000|2020-10-14 08:45:00|2425.7|2422.2|2425.6|2423.6|2429.3|2426.4|2424.4|2422|553
1602665400000|2020-10-14 08:50:00|2425.5|2423.5|2423.3|2421.3|2427.1|2424.2|2423.1|2420.6|423
1602665700000|2020-10-14 08:55:00|2423.4|2421.4|2422.2|2420.2|2424.6|2422.6|2421.7|2419.7|451
1602666000000|2020-10-14 09:00:00|2422.1|2420.1|2421.7|2419.7|2429.3|2426.8|2420.7|2418.6|872
1602666300000|2020-10-14 09:05:00|2421.8|2419.8|2421.5|2418|2423.4|2420.5|2420.5|2418|549
1602666600000|2020-10-14 09:10:00|2421.6|2418.1|2419.2|2415.7|2422.4|2419.5|2416.9|2414.2|603
1602666900000|2020-10-14 09:15:00|2418.7|2416.7|2420.1|2418.1|2426.1|2422.6|2418.7|2416.1|540
1602667200000|2020-10-14 09:20:00|2420.2|2418.2|2420.4|2418.4|2423.7|2420.9|2419.7|2417.3|476
1602667500000|2020-10-14 09:25:00|2420.5|2418.5|2418.7|2415.2|2422.2|2419.3|2417.6|2415.1|463
1602667800000|2020-10-14 09:30:00|2418.8|2415.3|2417.8|2414.3|2421.3|2418.7|2416.6|2414.1|653
1602668100000|2020-10-14 09:35:00|2417.7|2414.2|2415.2|2413.2|2418|2414.9|2413.6|2411|628
1602668400000|2020-10-14 09:40:00|2415.6|2413.6|2414.5|2412.5|2419.1|2416.5|2414|2411.6|536
1602668700000|2020-10-14 09:45:00|2414.8|2412.8|2416.9|2414.9|2418.5|2415.4|2414.7|2412.1|361
1602669000000|2020-10-14 09:50:00|2417.3|2415.3|2420.5|2418.5|2422.5|2419.5|2417.2|2414.5|443
1602669300000|2020-10-14 09:55:00|2420.4|2418.4|2421.6|2419.6|2422.9|2420.2|2418.5|2416|385
1602669600000|2020-10-14 10:00:00|2421.5|2419.5|2422.4|2420.4|2425.5|2422.6|2421.5|2419.2|504
1602669900000|2020-10-14 10:05:00|2422.3|2420.3|2422.5|2419|2423.5|2420.5|2417.4|2414.2|413
1602670200000|2020-10-14 10:10:00|2422.9|2419.4|2415.6|2413.6|2423.5|2420.2|2413.6|2410.6|706
1602670500000|2020-10-14 10:15:00|2415.7|2413.7|2418.1|2416.1|2419.8|2417.1|2414.9|2412.2|443
1602670800000|2020-10-14 10:20:00|2418|2416|2421.5|2419.5|2422.4|2419.7|2418|2416|379
1602671100000|2020-10-14 10:25:00|2421.6|2419.6|2422.3|2420.3|2423.8|2421.1|2417.2|2414.5|538
1602671400000|2020-10-14 10:30:00|2422.5|2420.5|2421.3|2419.3|2424|2421.1|2417.7|2415.7|592
1602671700000|2020-10-14 10:35:00|2421.5|2419.5|2419.3|2417.3|2422.4|2419.9|2419.1|2416.6|465
1602672000000|2020-10-14 10:40:00|2419.2|2417.2|2421|2419|2422.7|2419.8|2418.8|2416.2|396
1602672300000|2020-10-14 10:45:00|2420.9|2418.9|2420.1|2418.1|2422.9|2420|2419.7|2417|415
1602672600000|2020-10-14 10:50:00|2419.8|2417.8|2423.7|2420.2|2424.5|2421.7|2418.8|2416.3|561
1602672900000|2020-10-14 10:55:00|2423.8|2420.3|2419.1|2417.1|2424.5|2421.6|2419|2416.3|529
1602673200000|2020-10-14 11:00:00|2420.1|2416.6|2421.6|2419.6|2422.1|2419.9|2417.6|2415.6|533
1602673500000|2020-10-14 11:05:00|2421.5|2419.5|2424.4|2422.4|2424.4|2422.4|2420.9|2418.9|494
1602673800000|2020-10-14 11:10:00|2424.3|2422.3|2427.3|2425.3|2428|2425.3|2424.1|2422.1|402
1602674100000|2020-10-14 11:15:00|2427.5|2425.5|2425.5|2423.5|2427.6|2425.5|2423.8|2421.4|416
1602674400000|2020-10-14 11:20:00|2425.6|2423.6|2426.8|2424.8|2431.5|2428.3|2425.2|2423.2|601
1602674700000|2020-10-14 11:25:00|2426.9|2424.9|2429|2425.5|2429|2426.3|2424.8|2422.1|346
1602675000000|2020-10-14 11:30:00|2428.9|2425.4|2424.2|2420.7|2429.8|2427|2423.5|2420.7|486
1602675300000|2020-10-14 11:35:00|2424.4|2420.9|2423.7|2421.7|2425.8|2423.3|2422.9|2419.8|381
1602675600000|2020-10-14 11:40:00|2423.8|2421.8|2421.6|2419.6|2424|2421.8|2419.3|2416.8|440
1602675900000|2020-10-14 11:45:00|2421.5|2419.5|2422.4|2420.4|2423.7|2420.6|2417.8|2415|562
1602676200000|2020-10-14 11:50:00|2422.3|2420.3|2423.5|2420|2424.9|2421.9|2421.7|2418.9|387
1602676500000|2020-10-14 11:55:00|2423.8|2420.3|2425.6|2422.1|2426.3|2423.5|2422.3|2419.5|468
1602676800000|2020-10-14 12:00:00|2424.8|2422.8|2424.3|2422.3|2428.3|2425.5|2423.7|2421.4|539
1602677100000|2020-10-14 12:05:00|2424.4|2422.4|2431.6|2429.6|2432.3|2429.7|2424.4|2421.8|507
1602677400000|2020-10-14 12:10:00|2431.5|2429.5|2430.9|2428.9|2432.5|2429.6|2428.9|2426.7|562
1602677700000|2020-10-14 12:15:00|2431|2429|2444.4|2442.4|2447.8|2444.9|2430.9|2428.9|911
1602678000000|2020-10-14 12:20:00|2444.3|2442.3|2444.7|2442.7|2446.3|2443.7|2441.1|2438.5|750
1602678300000|2020-10-14 12:25:00|2444.6|2442.6|2449.3|2445.8|2449.5|2446.7|2442.1|2440.1|598
1602678600000|2020-10-14 12:30:00|2449.4|2445.9|2444.5|2442.5|2452.7|2450.3|2444|2441.7|801
1602678900000|2020-10-14 12:35:00|2444.8|2442.8|2441.9|2439.9|2447.6|2444.7|2441.5|2439.5|692
1602679200000|2020-10-14 12:40:00|2441.8|2439.8|2448|2446|2448.5|2446.5|2441.8|2439.8|638
1602679500000|2020-10-14 12:45:00|2448.2|2446.2|2448.1|2446.1|2453.6|2451.6|2446.2|2444.2|632
1602679800000|2020-10-14 12:50:00|2447.8|2445.8|2451|2449|2451.2|2449.2|2446.4|2444.4|577
1602680100000|2020-10-14 12:55:00|2450.9|2448.9|2449.6|2447.6|2452.8|2450.8|2447.3|2445.3|584
1602680400000|2020-10-14 13:00:00|2449.4|2447.4|2455.1|2453.1|2460.6|2458.1|2449.1|2447.1|927
1602680700000|2020-10-14 13:05:00|2455|2453|2451.6|2449.6|2459.4|2457.4|2450.2|2448.2|739
1602681000000|2020-10-14 13:10:00|2451.8|2449.8|2454.6|2452.6|2456.3|2454.3|2449.7|2447.7|733
1602681300000|2020-10-14 13:15:00|2454.4|2452.4|2453.7|2451.7|2458.9|2456.9|2453.5|2451.5|673
1602681600000|2020-10-14 13:20:00|2453.8|2451.8|2452.7|2450.7|2454.3|2452.3|2450.8|2448.6|539
1602681900000|2020-10-14 13:25:00|2452.8|2450.8|2451.2|2449.2|2452.8|2450.8|2445.9|2443.9|580
1602682200000|2020-10-14 13:30:00|2451.4|2449.4|2441.4|2439.4|2452.4|2450.4|2436.4|2434.4|981
1602682500000|2020-10-14 13:35:00|2441.2|2439.2|2440.1|2438.1|2441.2|2439.2|2436.2|2434.2|887
1602682800000|2020-10-14 13:40:00|2440.3|2438.3|2446.6|2444.6|2448.8|2446.8|2440.1|2438.1|793
1602683100000|2020-10-14 13:45:00|2446.5|2444.5|2451.6|2449.6|2452.9|2450.9|2446.4|2444.4|638
1602683400000|2020-10-14 13:50:00|2451.3|2449.3|2456.7|2454.7|2458.2|2456.2|2451.1|2449.1|574
1602683700000|2020-10-14 13:55:00|2456.6|2454.6|2463.7|2461.7|2464.8|2462.8|2452.5|2450.5|818
1602684000000|2020-10-14 14:00:00|2463.8|2461.8|2460.5|2458.5|2463.8|2461.8|2456.5|2454.5|786
1602684300000|2020-10-14 14:05:00|2460.3|2458.3|2459.7|2457.7|2463.9|2461.9|2458.2|2456.2|642
1602684600000|2020-10-14 14:10:00|2459.8|2457.8|2448.6|2446.6|2460.7|2458.7|2448.6|2446.6|836
1602684900000|2020-10-14 14:15:00|2448|2446|2446|2444|2453.6|2451.6|2445.6|2443.6|829
1602685200000|2020-10-14 14:20:00|2445.9|2443.9|2447.2|2445.2|2447.6|2445.6|2444.1|2442.1|726
1602685500000|2020-10-14 14:25:00|2447.1|2445.1|2442.2|2440.2|2449|2447|2437.5|2435.5|921
1602685800000|2020-10-14 14:30:00|2442.4|2440.4|2440.4|2438.4|2443|2441|2436.5|2434|842
1602686100000|2020-10-14 14:35:00|2440.2|2438.2|2448.5|2446.5|2449.5|2446.8|2439|2436.9|731
1602686400000|2020-10-14 14:40:00|2448.4|2446.4|2447.7|2445.7|2449|2447|2444.5|2442.5|656
1602686700000|2020-10-14 14:45:00|2447.2|2445.2|2446.9|2444.9|2449.5|2447.2|2444.5|2442.5|633
1602687000000|2020-10-14 14:50:00|2447|2445|2446.9|2444.9|2448.8|2446.8|2445.7|2443.7|675
1602687300000|2020-10-14 14:55:00|2446.8|2444.8|2438.1|2436.1|2447.1|2445.1|2436.1|2434.1|719
1602687600000|2020-10-14 15:00:00|2438|2436|2444|2442|2444.5|2442.5|2437.8|2435.8|556
1602687900000|2020-10-14 15:05:00|2444.2|2442.2|2448.2|2446.2|2449.1|2447.1|2444|2442|536
1602688200000|2020-10-14 15:10:00|2448.1|2446.1|2448.4|2446.4|2450.5|2448.5|2447.8|2445.4|594
1602688500000|2020-10-14 15:15:00|2448.3|2446.3|2452|2450|2452.5|2450.5|2448.3|2446.3|512
1602688800000|2020-10-14 15:20:00|2451.9|2449.9|2450.9|2448.9|2452.2|2450.2|2447|2445|484
1602689100000|2020-10-14 15:25:00|2450.8|2448.8|2450.8|2448.8|2453.9|2451.9|2449.8|2447.8|464
1602689400000|2020-10-14 15:30:00|2451.4|2449.4|2446.3|2444.3|2451.9|2449.9|2445.7|2443.7|506
1602689700000|2020-10-14 15:35:00|2446.4|2444.4|2446.2|2444.2|2448.5|2446.5|2444.8|2442.8|482
1602690000000|2020-10-14 15:40:00|2446.4|2444.4|2443.7|2441.7|2446.4|2444.4|2443.2|2441.2|610
1602690300000|2020-10-14 15:45:00|2443.8|2441.8|2438|2436|2444.8|2442.8|2435.8|2433.8|709
1602690600000|2020-10-14 15:50:00|2438.2|2436.2|2432.3|2430.3|2438.5|2436.5|2432.2|2430.2|674
1602690900000|2020-10-14 15:55:00|2432.8|2430.8|2424.8|2422.8|2434.8|2432.8|2424|2421|872
1602691200000|2020-10-14 16:00:00|2424.7|2422.7|2427.2|2425.2|2430.4|2428.4|2422.8|2420.8|1049
1602691500000|2020-10-14 16:05:00|2427.1|2425.1|2429.9|2427.9|2431.7|2429.7|2426.4|2424.4|798
1602691800000|2020-10-14 16:10:00|2430|2428|2428.5|2426.5|2430.1|2428.1|2425.8|2423.7|820
1602692100000|2020-10-14 16:15:00|2428.7|2426.7|2424.1|2422.1|2429.5|2427.1|2423.7|2421.2|790
1602692400000|2020-10-14 16:20:00|2424.2|2422.2|2417.2|2415.2|2426.7|2424.3|2416.4|2414.4|814
1602692700000|2020-10-14 16:25:00|2417.3|2415.3|2422.9|2420.9|2424.6|2422.6|2416.8|2414.8|621
1602693000000|2020-10-14 16:30:00|2423|2421|2422.9|2420.9|2424.7|2422.7|2420.8|2418.8|650
1602693300000|2020-10-14 16:35:00|2422.8|2420.8|2425.6|2423.6|2426.6|2424.6|2421.1|2419.1|654
1602693600000|2020-10-14 16:40:00|2425.4|2423.4|2425.5|2423.5|2429.4|2427.4|2424.5|2422.5|641
1602693900000|2020-10-14 16:45:00|2425.7|2423.7|2426.8|2424.8|2428.3|2426.3|2424.1|2422.1|542
1602694200000|2020-10-14 16:50:00|2426.7|2424.7|2429|2427|2432.1|2430.1|2425.2|2423.2|562
1602694500000|2020-10-14 16:55:00|2429.1|2427.1|2429|2427|2430.2|2428|2425.9|2423.3|471
1602694800000|2020-10-14 17:00:00|2428.9|2426.9|2436.1|2432.6|2436.1|2434.1|2428|2426|642
1602695100000|2020-10-14 17:05:00|2435.3|2433.3|2433.6|2431.6|2436.7|2434|2432.3|2429.7|550
1602695400000|2020-10-14 17:10:00|2433.5|2431.5|2432.7|2430.7|2437.2|2435.1|2431.3|2428.6|550
1602695700000|2020-10-14 17:15:00|2432.3|2430.3|2431.3|2429.3|2433|2430.5|2430.1|2427.7|379
1602696000000|2020-10-14 17:20:00|2431.2|2429.2|2430.9|2428.9|2432.1|2429.6|2427.7|2425.7|518
1602696300000|2020-10-14 17:25:00|2430.8|2428.8|2431.5|2429.5|2432.9|2430.2|2429.9|2427.3|412
1602696600000|2020-10-14 17:30:00|2431.7|2429.7|2427.6|2425.6|2433.2|2431.2|2426.6|2424.3|439
1602696900000|2020-10-14 17:35:00|2427.3|2425.3|2432.1|2430.1|2432.4|2430.4|2427.3|2425.3|441
1602697200000|2020-10-14 17:40:00|2432|2430|2431.3|2429.3|2434.8|2432.8|2431.2|2429|452
1602697500000|2020-10-14 17:45:00|2431.4|2429.4|2432.7|2430.7|2433.7|2431.7|2431.1|2429.1|377
1602697800000|2020-10-14 17:50:00|2432.4|2430.4|2432.9|2430.9|2434.2|2431.8|2431.3|2429.1|315
1602698100000|2020-10-14 17:55:00|2432.8|2430.8|2431.5|2429.5|2433.2|2431.2|2431|2429|258
1602698400000|2020-10-14 18:00:00|2431.4|2429.4|2429.1|2427.1|2432.2|2430.2|2428.5|2426.5|370
1602698700000|2020-10-14 18:05:00|2429.3|2427.3|2431.6|2429.6|2432.2|2430.2|2429.1|2427.1|355
1602699000000|2020-10-14 18:10:00|2431.5|2429.5|2431.2|2429.2|2432.5|2430.5|2430.8|2428.8|221
1602699300000|2020-10-14 18:15:00|2431.1|2429.1|2429.8|2427.8|2432.1|2430.1|2429.6|2427|332
1602699600000|2020-10-14 18:20:00|2429.9|2427.9|2426.5|2424.5|2430.3|2428.3|2426.4|2423.9|414
1602699900000|2020-10-14 18:25:00|2426.7|2424.7|2424.4|2422.4|2426.9|2424.9|2423.5|2421.5|430
1602700200000|2020-10-14 18:30:00|2424.5|2422.5|2420.5|2418.5|2425.6|2423.4|2420|2418|456
1602700500000|2020-10-14 18:35:00|2420.4|2418.4|2421.4|2419.4|2422.8|2420|2419.7|2417.1|357
1602700800000|2020-10-14 18:40:00|2421.5|2419.5|2423.5|2421.5|2424.6|2422.6|2421|2419|405
1602701100000|2020-10-14 18:45:00|2423.7|2421.7|2425.7|2423.7|2425.9|2423.9|2422.7|2420.7|312
1602701400000|2020-10-14 18:50:00|2425.8|2423.8|2427.7|2425.7|2428.3|2426.3|2425.6|2423.6|316
1602701700000|2020-10-14 18:55:00|2427.6|2425.6|2429.7|2427.7|2430.3|2428.3|2427.3|2425.3|246
1602702000000|2020-10-14 19:00:00|2429.6|2427.6|2430.7|2428.7|2435.2|2432.7|2429.4|2427.4|372
1602702300000|2020-10-14 19:05:00|2430.6|2428.6|2430.6|2428.6|2432.7|2430.7|2429.4|2427.4|223
1602702600000|2020-10-14 19:10:00|2430.5|2428.5|2431.9|2429.9|2432.4|2430.4|2429.8|2427.5|221
1602702900000|2020-10-14 19:15:00|2431.7|2429.7|2428.9|2426.9|2432|2430|2426.6|2424|389
1602703200000|2020-10-14 19:20:00|2428.8|2426.8|2431.9|2429.9|2434.2|2431.3|2428.6|2426.6|422
1602703500000|2020-10-14 19:25:00|2432.1|2430.1|2431.4|2429.4|2432.6|2430.1|2430|2427.2|309
1602703800000|2020-10-14 19:30:00|2431.3|2429.3|2431.5|2429.5|2433.4|2430.5|2429.3|2426.6|367
1602704100000|2020-10-14 19:35:00|2431.6|2429.6|2428.1|2426.1|2431.8|2429.8|2428|2425.2|257
1602704400000|2020-10-14 19:40:00|2428|2426|2430.3|2428.3|2430.5|2428.3|2427.5|2425.3|255
1602704700000|2020-10-14 19:45:00|2430.2|2428.2|2423.8|2421.8|2431.5|2429.5|2423.3|2420.7|408
1602705000000|2020-10-14 19:50:00|2423.7|2421.7|2426.2|2424.2|2429.1|2426.2|2423.7|2421.7|466
1602705300000|2020-10-14 19:55:00|2426.1|2424.1|2422.9|2419.4|2428.1|2426.1|2421.7|2419.3|543
1602705600000|2020-10-14 20:00:00|2422.2|2418.7|2426.6|2424.6|2430.4|2426.9|2422.2|2418.7|416
1602705900000|2020-10-14 20:05:00|2426.5|2424.5|2425.8|2422.3|2427.5|2424.6|2424.2|2421.5|201
1602706200000|2020-10-14 20:10:00|2425.1|2423.1|2425.2|2423.2|2426.3|2423.7|2423.9|2420.6|197
1602706500000|2020-10-14 20:15:00|2425.1|2423.1|2426.3|2424.3|2427.2|2424.3|2424.7|2421.8|158
1602706800000|2020-10-14 20:20:00|2426.4|2424.4|2427.2|2423.7|2428|2424.6|2425.9|2423.3|88
1602707100000|2020-10-14 20:25:00|2427.1|2423.6|2428.1|2424.6|2428.9|2425.9|2425.5|2422.9|156
1602707400000|2020-10-14 20:30:00|2428|2424.5|2427.1|2423.6|2428.9|2425.4|2426|2422.9|212
1602707700000|2020-10-14 20:35:00|2427.3|2423.8|2426.1|2422.6|2427.6|2424.6|2425.1|2422|105
1602708000000|2020-10-14 20:40:00|2426.2|2422.7|2425.8|2422.3|2426.9|2423.9|2425.2|2421.9|114
1602708300000|2020-10-14 20:45:00|2426|2422.5|2423.7|2420.2|2428.1|2424.6|2423.7|2420.2|200
1602708600000|2020-10-14 20:50:00|2423.8|2420.3|2425.5|2422|2428.9|2424.1|2423.8|2420.3|151
1602708900000|2020-10-14 20:55:00|2425.2|2421.7|2428|2424.5|2429.6|2425.3|2423.8|2420.3|268
1602712800000|2020-10-14 22:00:00|2430.3|2426.8|2428.9|2425.4|2432.2|2428.1|2427.6|2424|201
1602713100000|2020-10-14 22:05:00|2428.6|2425.1|2428|2424.5|2430|2425.9|2426.5|2423|145
1602713400000|2020-10-14 22:10:00|2428.3|2424.8|2430|2426.5|2433.2|2429.7|2427.6|2424.1|171
1602713700000|2020-10-14 22:15:00|2429.8|2426.3|2432.1|2428.6|2433.3|2429|2429.7|2426.2|102
1602714000000|2020-10-14 22:20:00|2431.9|2428.4|2428.1|2424.6|2432.9|2428.9|2427.9|2424.4|114
1602714300000|2020-10-14 22:25:00|2428|2424.5|2427.5|2424|2428.4|2424.9|2426.6|2423.1|76
1602714600000|2020-10-14 22:30:00|2427.4|2423.9|2424.9|2421.4|2428|2424.5|2424.3|2420.8|114
1602714900000|2020-10-14 22:35:00|2424.8|2421.3|2426.9|2423.4|2427|2423.5|2422.3|2418.8|266
1602715200000|2020-10-14 22:40:00|2426.6|2423.1|2421.7|2418.2|2426.7|2423.2|2420.6|2417.9|298
1602715500000|2020-10-14 22:45:00|2421.2|2419.2|2422.4|2418.9|2425.2|2421.7|2420.9|2418.2|221
1602715800000|2020-10-14 22:50:00|2422.3|2418.8|2424.5|2421|2425.1|2421.6|2420.4|2416.9|245
1602716100000|2020-10-14 22:55:00|2424.4|2420.9|2423.5|2420|2424.9|2421.4|2422.8|2419.3|177
1602716400000|2020-10-14 23:00:00|2423.6|2420.1|2425|2421.5|2426.3|2422.8|2423.6|2420.1|183
1602716700000|2020-10-14 23:05:00|2425.8|2422.3|2426|2422.5|2426.8|2423.3|2424.7|2421.2|165
1602717000000|2020-10-14 23:10:00|2426.2|2422.7|2423.6|2420.1|2426.7|2423.2|2422|2418.5|175
1602717300000|2020-10-14 23:15:00|2423.7|2420.2|2422.1|2418.6|2423.7|2420.2|2420.7|2417.2|219
1602717600000|2020-10-14 23:20:00|2422.4|2418.9|2423.4|2419.9|2424.3|2420.8|2420.9|2417.4|218
1602717900000|2020-10-14 23:25:00|2423.7|2420.2|2422.4|2418.9|2424.4|2420.9|2420.4|2416.9|189
1602718200000|2020-10-14 23:30:00|2423|2419.5|2421.6|2418.1|2423.5|2420|2420.5|2417|251
1602718500000|2020-10-14 23:35:00|2420.9|2417.4|2420.4|2416.9|2422.5|2419|2420|2416.5|156
1602718800000|2020-10-14 23:40:00|2420.3|2416.8|2419.6|2416.1|2420.9|2417.4|2418.7|2415.2|138
1602719100000|2020-10-14 23:45:00|2419.5|2416|2418.4|2414.9|2419.8|2416.3|2415.8|2412.3|220
1602719400000|2020-10-14 23:50:00|2418.1|2416.1|2418.2|2414.7|2419.3|2416.1|2417|2413.5|222
1602719700000|2020-10-14 23:55:00|2418|2414.5|2420.2|2416.7|2420.5|2417|2417.7|2414.2|267
1602720000000|2020-10-15 00:00:00|2420.1|2416.6|2423|2419.5|2424.3|2420.8|2418.3|2414.8|327
1602720300000|2020-10-15 00:05:00|2423.1|2419.6|2424.1|2420.6|2424.6|2421.6|2420.5|2417|229
1602720600000|2020-10-15 00:10:00|2424.2|2420.7|2424|2420.5|2424.3|2421|2420.5|2417.7|244
1602720900000|2020-10-15 00:15:00|2423.6|2420.1|2423.1|2419.6|2424.2|2421|2421.4|2418.4|279
1602721200000|2020-10-15 00:20:00|2422.9|2419.4|2422.7|2419.2|2423|2419.5|2419.6|2416.1|271
1602721500000|2020-10-15 00:25:00|2422.5|2419|2419.8|2416.3|2422.9|2419.4|2419.4|2415.9|201
1602721800000|2020-10-15 00:30:00|2419.4|2415.9|2417.5|2414|2422.9|2419.4|2417|2413.5|289
1602722100000|2020-10-15 00:35:00|2417.4|2413.9|2418.9|2415.4|2419.3|2415.8|2417.3|2413.8|185
1602722400000|2020-10-15 00:40:00|2419|2415.5|2420.1|2416.6|2420.4|2416.9|2419|2415.5|164
1602722700000|2020-10-15 00:45:00|2420.2|2416.7|2413.2|2409.7|2420.2|2416.7|2412.8|2409.3|324
1602723000000|2020-10-15 00:50:00|2413.3|2409.8|2413.9|2410.4|2415.2|2411.7|2412.4|2408.9|365
1602723300000|2020-10-15 00:55:00|2414|2410.5|2416.4|2412.9|2417.5|2414.3|2412.8|2410.1|343
1602723600000|2020-10-15 01:00:00|2416.3|2412.8|2405.4|2401.9|2418.7|2415.2|2403.2|2399.7|1038
1602723900000|2020-10-15 01:05:00|2405.3|2401.8|2413.7|2410.2|2413.7|2410.2|2405|2401.5|649
1602724200000|2020-10-15 01:10:00|2413.5|2410|2414.9|2411.4|2416.2|2413.4|2412.6|2409.3|553
1602724500000|2020-10-15 01:15:00|2415.3|2411.8|2422.5|2419|2423.6|2420.1|2411.3|2408.7|810
1602724800000|2020-10-15 01:20:00|2422.8|2419.3|2413.5|2411.5|2422.8|2419.3|2410.7|2407.2|845
1602725100000|2020-10-15 01:25:00|2413.6|2411.6|2414.3|2410.8|2415.2|2412.5|2411.7|2408.2|550
1602725400000|2020-10-15 01:30:00|2414.5|2411|2413.7|2410.2|2416|2413.6|2408.5|2405|644
1602725700000|2020-10-15 01:35:00|2413.6|2410.1|2413.7|2410.2|2415.1|2411.6|2411.4|2407.9|428
1602726000000|2020-10-15 01:40:00|2413.5|2410|2414.9|2411.4|2417.2|2413.7|2413|2409.5|456
1602726300000|2020-10-15 01:45:00|2415|2411.5|2413.3|2409.8|2416.5|2413|2412.7|2409.2|492
1602726600000|2020-10-15 01:50:00|2413.2|2409.7|2414.8|2412.8|2418|2414.5|2412.1|2408.6|516
1602726900000|2020-10-15 01:55:00|2414.3|2412.3|2419|2415.5|2419.7|2416.2|2413.6|2411|492
1602727200000|2020-10-15 02:00:00|2419.1|2415.6|2419.7|2416.2|2420.1|2416.6|2416.3|2412.8|462
1602727500000|2020-10-15 02:05:00|2419.8|2416.3|2421|2417.5|2422|2418.5|2418.5|2415|368
1602727800000|2020-10-15 02:10:00|2421.1|2417.6|2418.4|2414.9|2421.5|2418|2418|2414.5|481
1602728100000|2020-10-15 02:15:00|2419|2415.5|2416.8|2413.3|2419|2415.5|2415.6|2412.2|340
1602728400000|2020-10-15 02:20:00|2416.9|2413.4|2417.8|2414.3|2418.4|2414.9|2415.3|2412.2|210
1602728700000|2020-10-15 02:25:00|2417.7|2414.2|2414.6|2412.6|2417.9|2414.4|2414.4|2411.7|207
1602729000000|2020-10-15 02:30:00|2414.7|2412.7|2417.2|2413.7|2418.3|2414.8|2414|2410.5|345
1602729300000|2020-10-15 02:35:00|2417|2413.5|2415.9|2412.4|2418.4|2414.9|2415.4|2411.9|292
1602729600000|2020-10-15 02:40:00|2416|2412.5|2416.9|2413.4|2417.5|2414|2415.5|2412|290
1602729900000|2020-10-15 02:45:00|2417.1|2413.6|2412|2410|2418.1|2414.6|2411.5|2408.7|406
1602730200000|2020-10-15 02:50:00|2412.1|2410.1|2405.9|2402.4|2412.9|2410.2|2402.1|2398.6|740
1602730500000|2020-10-15 02:55:00|2406|2402.5|2405.4|2401.9|2408.9|2405.5|2405.2|2401.7|574
1602730800000|2020-10-15 03:00:00|2405.3|2401.8|2407.4|2403.9|2407.4|2403.9|2399.7|2396.7|640
1602731100000|2020-10-15 03:05:00|2407|2403.5|2408.4|2406.4|2409.9|2407|2405.3|2401.9|442
1602731400000|2020-10-15 03:10:00|2408.3|2406.3|2408.4|2406.4|2411.1|2407.8|2407.4|2405|449
1602731700000|2020-10-15 03:15:00|2409.3|2405.8|2409.8|2407.8|2411.9|2408.8|2408.2|2405.6|465
1602732000000|2020-10-15 03:20:00|2409.7|2407.7|2410.7|2408.7|2414.6|2411.1|2409.5|2407.2|425
1602732300000|2020-10-15 03:25:00|2410.6|2408.6|2408.4|2406.4|2411.6|2408.8|2407.7|2405.7|367
1602732600000|2020-10-15 03:30:00|2408.3|2406.3|2410.4|2408.4|2411.1|2409.1|2408.2|2406.2|290
1602732900000|2020-10-15 03:35:00|2410.5|2408.5|2413.2|2409.7|2413.5|2410|2410.2|2408.2|189
1602733200000|2020-10-15 03:40:00|2413.1|2409.6|2412|2408.5|2413.2|2409.7|2410.8|2407.3|204
1602733500000|2020-10-15 03:45:00|2412.1|2408.6|2412.3|2408.8|2412.8|2409.3|2411|2407.5|205
1602733800000|2020-10-15 03:50:00|2412.2|2408.7|2413|2409.5|2413.6|2410.1|2411.8|2408.3|165
1602734100000|2020-10-15 03:55:00|2413.1|2409.6|2413.8|2410.3|2414.1|2410.6|2412.6|2409.1|116
1602734400000|2020-10-15 04:00:00|2413.9|2410.4|2413.6|2410.1|2414.9|2411.4|2413.5|2410|168
1602734700000|2020-10-15 04:05:00|2413.7|2410.2|2413.5|2410|2414|2410.5|2411.7|2408.2|167
1602735000000|2020-10-15 04:10:00|2413.7|2410.2|2414.1|2410.6|2415.2|2411.7|2412.8|2409.9|183
1602735300000|2020-10-15 04:15:00|2414|2410.5|2415.2|2411.7|2416|2412.5|2414|2410.5|162
1602735600000|2020-10-15 04:20:00|2415.4|2411.9|2415.5|2412|2416.9|2413.4|2415.2|2411.7|134
1602735900000|2020-10-15 04:25:00|2415.6|2412.1|2419.3|2415.8|2419.8|2416.3|2415.6|2412.1|291
1602736200000|2020-10-15 04:30:00|2419.4|2415.9|2420.9|2417.4|2422.6|2419.1|2419.1|2415.6|348
1602736500000|2020-10-15 04:35:00|2421.1|2417.6|2420.2|2416.7|2422.3|2418.8|2418.8|2415.9|275
1602736800000|2020-10-15 04:40:00|2420.3|2416.8|2422.1|2418.6|2423|2419.7|2420|2416.5|208
1602737100000|2020-10-15 04:45:00|2422|2418.5|2422.5|2419|2422.9|2419.7|2419.3|2417|270
1602737400000|2020-10-15 04:50:00|2422.6|2419.1|2422.8|2419.3|2423.9|2420.5|2421|2418|302
1602737700000|2020-10-15 04:55:00|2423|2419.5|2421|2419|2423.6|2420.7|2420.4|2417.7|298
1602738000000|2020-10-15 05:00:00|2420.6|2418.6|2422.1|2418.6|2424|2420.9|2419.9|2416.9|297
1602738300000|2020-10-15 05:05:00|2422.2|2418.7|2417.4|2415.4|2422.3|2418.8|2417.3|2414.6|273
1602738600000|2020-10-15 05:10:00|2418.1|2414.6|2418.8|2415.3|2419.5|2416|2416.1|2413.5|201
1602738900000|2020-10-15 05:15:00|2418.7|2415.2|2419.9|2416.4|2420|2416.5|2416.2|2413.2|246
1602739200000|2020-10-15 05:20:00|2419.7|2416.2|2418.8|2415.3|2419.7|2416.2|2418|2414.5|216
1602739500000|2020-10-15 05:25:00|2418.9|2415.4|2417.7|2414.2|2421.5|2418|2417.7|2414.2|302
1602739800000|2020-10-15 05:30:00|2418|2414.5|2415.8|2412.3|2418.5|2415|2414.9|2411.4|465
1602740100000|2020-10-15 05:35:00|2415.7|2412.2|2419.9|2416.4|2421.2|2417.7|2415.6|2412.1|366
1602740400000|2020-10-15 05:40:00|2420|2416.5|2421.3|2417.8|2422.7|2419.2|2419.8|2416.3|319
1602740700000|2020-10-15 05:45:00|2421.1|2417.6|2419.7|2416.2|2422.4|2418.9|2419.5|2416|344
1602741000000|2020-10-15 05:50:00|2419.8|2416.3|2418.8|2415.3|2420.6|2417.1|2418.7|2415.2|250
1602741300000|2020-10-15 05:55:00|2418.7|2415.2|2417.7|2414.2|2419.5|2416|2416.2|2412.7|263
1602741600000|2020-10-15 06:00:00|2417.9|2414.4|2413.6|2410.1|2417.9|2414.4|2411|2407.6|622
1602741900000|2020-10-15 06:05:00|2413.5|2410|2412.6|2409.1|2414|2410.5|2410.3|2406.8|442
1602742200000|2020-10-15 06:10:00|2412.7|2409.2|2415.8|2412.3|2416.1|2412.6|2410.9|2407.4|559
1602742500000|2020-10-15 06:15:00|2415.7|2412.2|2414.9|2411.4|2417.5|2414.8|2413.8|2410.3|542
1602742800000|2020-10-15 06:20:00|2415|2411.5|2419.1|2415.6|2420|2416.5|2414.7|2411.2|482
1602743100000|2020-10-15 06:25:00|2419.2|2415.7|2419.2|2415.7|2421.3|2418.5|2418.2|2415.1|477
1602743400000|2020-10-15 06:30:00|2419.1|2415.6|2418|2414.5|2421|2417.9|2417.5|2414.5|410
1602743700000|2020-10-15 06:35:00|2418.4|2414.9|2415.1|2411.6|2419.2|2415.7|2414.9|2411.6|444
1602744000000|2020-10-15 06:40:00|2414.2|2412.2|2417.7|2414.2|2417.8|2414.5|2413.9|2410.4|398
1602744300000|2020-10-15 06:45:00|2417.8|2414.3|2415|2411.5|2417.9|2415.1|2413.6|2410.1|452
1602744600000|2020-10-15 06:50:00|2414.8|2411.3|2418.5|2415|2418.6|2415.6|2413.1|2409.6|464
1602744900000|2020-10-15 06:55:00|2418.3|2414.8|2415.3|2411.8|2418.6|2415.9|2414|2411.1|378
1602745200000|2020-10-15 07:00:00|2415.4|2411.9|2413.2|2411.2|2416.2|2413.3|2411|2408.3|536
1602745500000|2020-10-15 07:05:00|2413.1|2411.1|2411.4|2407.9|2414.3|2411.6|2408.3|2406|580
1602745800000|2020-10-15 07:10:00|2411.5|2408|2413.9|2410.4|2414.1|2411.3|2409.2|2405.7|444
1602746100000|2020-10-15 07:15:00|2414|2410.5|2410.6|2407.1|2414.4|2411.6|2408.6|2405.5|535
1602746400000|2020-10-15 07:20:00|2410.5|2407|2404|2402|2412|2409.8|2403.1|2401.1|612
1602746700000|2020-10-15 07:25:00|2403.9|2401.9|2414.9|2412.9|2415.9|2413|2403.5|2400.6|719
1602747000000|2020-10-15 07:30:00|2414.7|2412.7|2415.4|2411.9|2417.2|2414.5|2412.8|2409.9|531
1602747300000|2020-10-15 07:35:00|2414.8|2412.8|2414.3|2410.8|2415.7|2412.9|2411.4|2408.5|466
1602747600000|2020-10-15 07:40:00|2413.5|2411.5|2419.7|2417.7|2420.1|2418.1|2412.8|2410|604
1602747900000|2020-10-15 07:45:00|2419.1|2417.1|2420.4|2418.4|2424.3|2420.8|2418.8|2416.8|497
1602748200000|2020-10-15 07:50:00|2420.5|2418.5|2419.5|2417.5|2422.1|2419.3|2418.8|2416.3|382
1602748500000|2020-10-15 07:55:00|2419.6|2417.6|2422.8|2420.8|2423.2|2420.9|2419.6|2417.3|375
1602748800000|2020-10-15 08:00:00|2422.9|2420.9|2419.3|2417.3|2423.3|2421.3|2419|2416.4|435
1602749100000|2020-10-15 08:05:00|2418.8|2416.8|2418|2416|2419.7|2417.1|2416.4|2414.1|540
1602749400000|2020-10-15 08:10:00|2417.5|2415.5|2417.4|2415.4|2419.3|2417.3|2417|2415|355
1602749700000|2020-10-15 08:15:00|2417.6|2415.6|2414.5|2412.5|2418|2415.6|2414.2|2411.8|397
1602750000000|2020-10-15 08:20:00|2414.6|2412.6|2409.9|2407.9|2415.3|2413.2|2408.7|2406.4|661
1602750300000|2020-10-15 08:25:00|2410|2408|2408.1|2406.1|2410.5|2408.5|2406.3|2404.2|583
1602750600000|2020-10-15 08:30:00|2408|2406|2404.6|2402.6|2408.5|2406.2|2402.1|2399.9|562
1602750900000|2020-10-15 08:35:00|2404.7|2402.7|2409.4|2407.4|2411.1|2408.2|2402.7|2400.7|598
1602751200000|2020-10-15 08:40:00|2409.5|2407.5|2404.6|2402.6|2409.9|2407.5|2401.7|2398.9|647
1602751500000|2020-10-15 08:45:00|2404.7|2402.7|2399|2395.5|2407.4|2404.8|2398.3|2395.3|655
1602751800000|2020-10-15 08:50:00|2399.2|2395.7|2401|2399|2401.5|2399.1|2396.1|2393.6|716
1602752100000|2020-10-15 08:55:00|2401.1|2399.1|2403.1|2399.6|2404|2401.7|2401.1|2398.6|536
1602752400000|2020-10-15 09:00:00|2403|2399.5|2393.7|2391.7|2403|2400.5|2392.2|2388.7|837
1602752700000|2020-10-15 09:05:00|2393.8|2391.8|2390.6|2387.1|2394.7|2391.9|2375.4|2371.9|996
1602753000000|2020-10-15 09:10:00|2390.5|2387|2390.4|2388.4|2392|2389.1|2380.8|2378.8|712
1602753300000|2020-10-15 09:15:00|2390.3|2388.3|2393.6|2390.1|2394.7|2392.2|2387.9|2385.9|616
1602753600000|2020-10-15 09:20:00|2393.2|2389.7|2388.7|2386.7|2393.4|2391.2|2387.8|2385.3|619
1602753900000|2020-10-15 09:25:00|2388.8|2386.8|2384.6|2382.6|2390|2387.3|2379.6|2376.1|738
1602754200000|2020-10-15 09:30:00|2384.9|2381.4|2383.6|2380.1|2385.5|2382.6|2378.2|2375.3|718
1602754500000|2020-10-15 09:35:00|2383.5|2380|2387|2383.5|2387|2384.4|2381.8|2378.8|475
1602754800000|2020-10-15 09:40:00|2386.9|2383.4|2387.4|2383.9|2389.3|2386.4|2382.6|2379.8|632
1602755100000|2020-10-15 09:45:00|2387.3|2383.8|2387.4|2385.4|2388.9|2386.2|2385.5|2382.6|595
1602755400000|2020-10-15 09:50:00|2387.5|2385.5|2386.4|2384.4|2388.2|2385.7|2385.4|2382.9|458
1602755700000|2020-10-15 09:55:00|2386.2|2384.2|2389.9|2387.9|2390.7|2388.1|2383.4|2381.4|546
1602756000000|2020-10-15 10:00:00|2389.8|2387.8|2390.4|2386.9|2392.9|2390.2|2388.9|2386.1|484
1602756300000|2020-10-15 10:05:00|2389.7|2387.7|2385.8|2383.8|2390.6|2387.8|2385.8|2382.9|457
1602756600000|2020-10-15 10:10:00|2386.4|2382.9|2379.1|2377.1|2388.2|2385.8|2378.5|2375.9|473
1602756900000|2020-10-15 10:15:00|2379|2377|2383.6|2380.1|2383.7|2380.2|2364.3|2361.8|868
1602757200000|2020-10-15 10:20:00|2383.5|2380|2383.8|2381.8|2386.9|2384.1|2381.6|2378.4|703
1602757500000|2020-10-15 10:25:00|2383.5|2381.5|2390.2|2388.2|2390.3|2388.3|2383.4|2381.4|479
1602757800000|2020-10-15 10:30:00|2390.1|2388.1|2394.5|2391|2394.6|2391.1|2386.6|2384.1|609
1602758100000|2020-10-15 10:35:00|2394.7|2391.2|2392.8|2390.8|2398|2394.6|2392.8|2389.9|725
1602758400000|2020-10-15 10:40:00|2393.7|2390.2|2393.5|2391.5|2396|2393.2|2390.6|2387.7|562
1602758700000|2020-10-15 10:45:00|2393.4|2391.4|2391|2389|2395.9|2393.9|2387.3|2384.9|580
1602759000000|2020-10-15 10:50:00|2390.9|2388.9|2387|2385|2394.3|2391.4|2387|2384.7|576
1602759300000|2020-10-15 10:55:00|2386.9|2384.9|2394.9|2392.9|2397|2394.2|2385|2382.1|700
1602759600000|2020-10-15 11:00:00|2394.8|2392.8|2399.8|2397.8|2401.7|2398.7|2392.6|2389.8|736
1602759900000|2020-10-15 11:05:00|2399.7|2397.7|2389.4|2387.4|2400.9|2398.1|2387.8|2385.6|570
1602760200000|2020-10-15 11:10:00|2389.3|2387.3|2384.6|2382.6|2390.7|2388.7|2384.1|2382.1|471
1602760500000|2020-10-15 11:15:00|2384.7|2382.7|2389.2|2387.2|2389.4|2387.4|2383.9|2381.2|367
1602760800000|2020-10-15 11:20:00|2389.1|2387.1|2390.7|2388.7|2393.9|2391.4|2388.5|2385.9|324
1602761100000|2020-10-15 11:25:00|2390.8|2388.8|2393.2|2391.2|2393.7|2391.3|2390.1|2388.1|340
1602761400000|2020-10-15 11:30:00|2393.3|2391.3|2391.6|2389.6|2396.7|2393.9|2391|2388.5|337
1602761700000|2020-10-15 11:35:00|2391.7|2389.7|2389.2|2387.2|2395.4|2392.5|2389.2|2387|389
1602762000000|2020-10-15 11:40:00|2389.4|2387.4|2389.5|2387.5|2392.4|2389.4|2387.3|2384.6|441
1602762300000|2020-10-15 11:45:00|2389.4|2387.4|2385.8|2383.8|2391.5|2388.8|2385.7|2383.2|413
1602762600000|2020-10-15 11:50:00|2385.9|2383.9|2387|2383.5|2390.1|2386.8|2383.1|2380.7|686
1602762900000|2020-10-15 11:55:00|2386.9|2383.4|2384.4|2382.4|2387.7|2385.4|2383.2|2381|650
1602763200000|2020-10-15 12:00:00|2384.5|2382.5|2386.4|2384.4|2389|2386.1|2382|2380|893
1602763500000|2020-10-15 12:05:00|2386.5|2384.5|2379.1|2377.1|2386.5|2384.5|2379|2376.3|765
1602763800000|2020-10-15 12:10:00|2379.9|2376.4|2372|2370|2382.6|2379.4|2365.5|2362.2|1027
1602764100000|2020-10-15 12:15:00|2372.1|2370.1|2379.6|2376.1|2380.6|2377.9|2364.5|2362.5|1042
1602764400000|2020-10-15 12:20:00|2379.5|2376|2376.4|2374.4|2379.5|2377|2372.5|2369|979
1602764700000|2020-10-15 12:25:00|2376.3|2374.3|2376.5|2373|2377.1|2375.1|2370|2368|676
1602765000000|2020-10-15 12:30:00|2376.3|2372.8|2373.2|2371.2|2380.9|2378.9|2370.9|2368.3|1011
1602765300000|2020-10-15 12:35:00|2373|2371|2379.5|2377.5|2380|2378|2371.3|2369.3|988
1602765600000|2020-10-15 12:40:00|2379.6|2377.6|2378.2|2376.2|2379.8|2377.8|2374.3|2372.3|761
1602765900000|2020-10-15 12:45:00|2378.1|2376.1|2375.8|2373.8|2382.3|2380.3|2375.2|2372.7|692
1602766200000|2020-10-15 12:50:00|2375.9|2373.9|2373.4|2371.4|2379.4|2377.4|2371.5|2369.5|952
1602766500000|2020-10-15 12:55:00|2373.3|2371.3|2376.4|2374.4|2380.8|2378.8|2371.5|2369.5|831
1602766800000|2020-10-15 13:00:00|2376.7|2374.7|2373.5|2371.5|2382.5|2380.5|2368.5|2365|1319
1602767100000|2020-10-15 13:05:00|2373.4|2371.4|2374.7|2372.7|2376.4|2374.4|2368.6|2366.3|1015
1602767400000|2020-10-15 13:10:00|2374.8|2372.8|2364.2|2362.2|2375.5|2373.5|2358.4|2355.8|1104
1602767700000|2020-10-15 13:15:00|2364.5|2362.5|2370.9|2368.9|2372.6|2370.6|2360.4|2358.4|951
1602768000000|2020-10-15 13:20:00|2370.7|2368.7|2369|2367|2371.3|2368.9|2365.8|2363.8|779
1602768300000|2020-10-15 13:25:00|2368.9|2366.9|2369.7|2367.7|2370.3|2368.3|2365.9|2363.9|693
1602768600000|2020-10-15 13:30:00|2369.9|2367.9|2376.8|2374.8|2382.1|2380.1|2366.5|2364.5|1363
1602768900000|2020-10-15 13:35:00|2376.7|2374.7|2379.5|2377.5|2380.8|2378.8|2374|2372|1136
1602769200000|2020-10-15 13:40:00|2379.3|2377.3|2397.7|2395.7|2401.9|2399.3|2378.5|2375.6|1329
1602769500000|2020-10-15 13:45:00|2397.6|2395.6|2392.2|2390.2|2403.7|2401.7|2390.5|2387.8|1181
1602769800000|2020-10-15 13:50:00|2392.1|2390.1|2404.7|2402.7|2410.5|2408.1|2391|2389|1145
1602770100000|2020-10-15 13:55:00|2404.8|2402.8|2395.4|2393.4|2410.8|2407.6|2393.5|2391|1131
1602770400000|2020-10-15 14:00:00|2395.3|2393.3|2390.8|2388.8|2396|2394|2388.1|2386.1|1065
1602770700000|2020-10-15 14:05:00|2390.9|2388.9|2384.9|2382.9|2392.5|2390.5|2384.7|2382.7|1055
1602771000000|2020-10-15 14:10:00|2385|2383|2389.5|2387.5|2393.2|2391.2|2384.9|2382.9|825
1602771300000|2020-10-15 14:15:00|2389.3|2387.3|2388|2386|2395.2|2393.2|2385.4|2383.4|980
1602771600000|2020-10-15 14:20:00|2388.1|2386.1|2392.8|2390.8|2400.8|2397.3|2388.1|2386.1|1085
1602771900000|2020-10-15 14:25:00|2392.5|2390.5|2389.5|2386|2394.4|2392.4|2385.9|2383.9|966
1602772200000|2020-10-15 14:30:00|2388.6|2386.6|2386.7|2384.7|2391.5|2389.5|2382.6|2380.6|975
1602772500000|2020-10-15 14:35:00|2387|2385|2379.5|2377.5|2387.9|2385.9|2377.4|2375.4|879
1602772800000|2020-10-15 14:40:00|2379.4|2377.4|2384.3|2382.3|2386.5|2384.5|2378.6|2376.6|893
1602773100000|2020-10-15 14:45:00|2384.4|2382.4|2389.1|2387.1|2389.2|2387.2|2382.9|2380.9|810
1602773400000|2020-10-15 14:50:00|2389.2|2387.2|2392.7|2390.7|2396.2|2394.2|2388.9|2386.9|772
1602773700000|2020-10-15 14:55:00|2392.6|2390.6|2393.9|2391.9|2396.5|2394.5|2390.2|2388.2|676
1602774000000|2020-10-15 15:00:00|2394.2|2392.2|2394.3|2392.3|2395.3|2393.3|2391.5|2389.5|700
1602774300000|2020-10-15 15:05:00|2394.4|2392.4|2397.3|2395.3|2400.1|2398.1|2394.4|2392.4|648
1602774600000|2020-10-15 15:10:00|2397.2|2395.2|2398.9|2396.9|2401.1|2399.1|2396.9|2394.9|527
1602774900000|2020-10-15 15:15:00|2399|2397|2404.3|2402.3|2407.4|2405.4|2398.7|2396.7|813
1602775200000|2020-10-15 15:20:00|2404.4|2402.4|2411.2|2409.2|2413.3|2411.3|2402.6|2400.6|688
1602775500000|2020-10-15 15:25:00|2411.1|2409.1|2410.6|2408.6|2412.7|2410.7|2408.2|2406.2|744
1602775800000|2020-10-15 15:30:00|2410.4|2408.4|2416.3|2414.3|2421.7|2419.7|2410.3|2408.3|847
1602776100000|2020-10-15 15:35:00|2416.4|2414.4|2418.1|2416.1|2418.3|2416.3|2413.1|2411.1|769
1602776400000|2020-10-15 15:40:00|2418.2|2416.2|2416.3|2414.3|2423.2|2421.2|2414.7|2412.7|764
1602776700000|2020-10-15 15:45:00|2416.5|2414.5|2412.7|2410.7|2419.7|2417.7|2411.8|2409.8|645
1602777000000|2020-10-15 15:50:00|2412.4|2410.4|2411.7|2409.7|2416|2414|2410.8|2408.8|695
1602777300000|2020-10-15 15:55:00|2411.8|2409.8|2409.1|2407.1|2414|2412|2409|2407|636
1602777600000|2020-10-15 16:00:00|2409|2407|2411.4|2409.4|2411.5|2409.5|2408|2406|512
1602777900000|2020-10-15 16:05:00|2411.3|2409.3|2411.9|2409.9|2416.8|2414.8|2411.3|2409.3|488
1602778200000|2020-10-15 16:10:00|2412|2410|2408.9|2406.9|2414|2412|2408.6|2406.6|434
1602778500000|2020-10-15 16:15:00|2409.1|2407.1|2412.2|2410.2|2412.6|2410.6|2408.7|2406.7|393
1602778800000|2020-10-15 16:20:00|2412.4|2410.4|2411.9|2409.9|2414.3|2412.3|2410.4|2408.4|318
1602779100000|2020-10-15 16:25:00|2411.8|2409.8|2411.5|2409.5|2415.3|2413.3|2410.5|2408.5|328
1602779400000|2020-10-15 16:30:00|2411.4|2409.4|2405.7|2403.7|2413.3|2411.3|2405.6|2403.6|405
1602779700000|2020-10-15 16:35:00|2405.9|2403.9|2411.2|2409.2|2412.1|2410.1|2405.7|2403.7|503
1602780000000|2020-10-15 16:40:00|2411.3|2409.3|2412.1|2410.1|2415|2413|2411|2409|416
1602780300000|2020-10-15 16:45:00|2412.2|2410.2|2411|2409|2412.9|2410.9|2409.9|2407.9|408
1602780600000|2020-10-15 16:50:00|2410.9|2408.9|2412.3|2410.3|2412.9|2410.9|2409.2|2407.2|342
1602780900000|2020-10-15 16:55:00|2412|2410|2413.2|2411.2|2414.2|2412.2|2411.8|2409.8|418
1602781200000|2020-10-15 17:00:00|2413.3|2411.3|2410.9|2408.9|2415.3|2413.3|2410.4|2408.4|386
1602781500000|2020-10-15 17:05:00|2410.8|2408.8|2409.4|2407.4|2412.4|2410.4|2409.1|2407.1|414
1602781800000|2020-10-15 17:10:00|2409.3|2407.3|2412.6|2410.6|2413.6|2411.6|2409.3|2407.3|353
1602782100000|2020-10-15 17:15:00|2411.9|2409.9|2411.5|2409.5|2415.3|2413.3|2410.2|2408.2|430
1602782400000|2020-10-15 17:20:00|2411.4|2409.4|2411.2|2409.2|2413.6|2411.6|2409.8|2407.8|384
1602782700000|2020-10-15 17:25:00|2411.3|2409.3|2414.8|2412.8|2417.5|2415.5|2410.9|2408.9|372
1602783000000|2020-10-15 17:30:00|2414.9|2412.9|2420.4|2418.4|2420.5|2418.5|2414.5|2412.5|381
1602783300000|2020-10-15 17:35:00|2420.3|2418.3|2421.9|2419.9|2425.4|2423.4|2420.2|2418.2|476
1602783600000|2020-10-15 17:40:00|2422|2420|2422.7|2420.7|2424.5|2422.5|2420.9|2418.9|385
1602783900000|2020-10-15 17:45:00|2422.9|2420.9|2420.3|2418.3|2424.2|2422.2|2420|2418|420
1602784200000|2020-10-15 17:50:00|2420.4|2418.4|2420|2418|2421.6|2419.6|2419.3|2417.3|290
1602784500000|2020-10-15 17:55:00|2419.9|2417.9|2418.3|2416.3|2420.6|2418.6|2417.6|2415.6|316
1602784800000|2020-10-15 18:00:00|2418.4|2416.4|2420.7|2418.7|2421|2419|2418.2|2416.2|427
1602785100000|2020-10-15 18:05:00|2420.4|2418.4|2423.5|2421.5|2423.8|2421.8|2420.4|2418.4|427
1602785400000|2020-10-15 18:10:00|2423.4|2421.4|2422.7|2420.7|2423.6|2421.6|2420.9|2418.9|380
1602785700000|2020-10-15 18:15:00|2422.5|2420.5|2422.9|2420.9|2423.7|2421.7|2421.9|2419|339
1602786000000|2020-10-15 18:20:00|2423|2421|2421.7|2419.7|2426.2|2424.2|2420.8|2418.8|374
1602786300000|2020-10-15 18:25:00|2421.5|2419.5|2419.4|2417.4|2422.2|2420.2|2418.4|2416.4|470
1602786600000|2020-10-15 18:30:00|2419.5|2417.5|2418.1|2416.1|2419.7|2417.7|2417.3|2415.3|369
1602786900000|2020-10-15 18:35:00|2418|2416|2415.3|2413.3|2418.6|2416.6|2415.1|2413.1|256
1602787200000|2020-10-15 18:40:00|2415.2|2413.2|2415.4|2413.4|2416.2|2414.2|2414.7|2412.7|158
1602787500000|2020-10-15 18:45:00|2415.5|2413.5|2415.2|2413.2|2416.1|2414.1|2414.5|2412.5|178
1602787800000|2020-10-15 18:50:00|2415.3|2413.3|2417.8|2415.8|2419.3|2417.3|2415.1|2413.1|152
1602788100000|2020-10-15 18:55:00|2417.7|2415.7|2419.8|2417.8|2420.6|2418.6|2417.7|2415.7|262
1602788400000|2020-10-15 19:00:00|2419.7|2417.7|2420|2418|2421.3|2419.2|2419.3|2417|238
1602788700000|2020-10-15 19:05:00|2420.2|2418.2|2418.7|2416.7|2421.3|2419.3|2418.5|2416.5|210
1602789000000|2020-10-15 19:10:00|2418.8|2416.8|2421.9|2419.9|2422.6|2420.6|2418.7|2416.7|220
1602789300000|2020-10-15 19:15:00|2422.1|2420.1|2422.8|2420.8|2424.9|2422.9|2421.8|2419.8|216
1602789600000|2020-10-15 19:20:00|2422.7|2420.7|2424.8|2422.8|2425.6|2423.6|2422.4|2420.4|288
1602789900000|2020-10-15 19:25:00|2425.1|2423.1|2429.1|2427.1|2430.4|2428.4|2425|2423|290
1602790200000|2020-10-15 19:30:00|2429|2427|2429.4|2427.4|2431.5|2429.5|2428.3|2426.3|330
1602790500000|2020-10-15 19:35:00|2429.3|2427.3|2429.4|2427.4|2432.5|2430.5|2428.6|2426.6|270
1602790800000|2020-10-15 19:40:00|2429.7|2427.7|2430.9|2428.9|2432.9|2430.2|2427.6|2425.6|346
1602791100000|2020-10-15 19:45:00|2431|2429|2428.4|2426.4|2432.2|2430.2|2428.2|2426.2|327
1602791400000|2020-10-15 19:50:00|2428.9|2426.9|2427.5|2425.5|2431.9|2429.3|2427|2424.7|422
1602791700000|2020-10-15 19:55:00|2427.3|2425.3|2428.8|2426.8|2429.2|2426.8|2426.4|2423.8|446
1602792000000|2020-10-15 20:00:00|2429.4|2425.9|2430|2428|2431.4|2429|2428|2425.4|177
1602792300000|2020-10-15 20:05:00|2430.1|2428.1|2431.4|2429.4|2432.7|2430.1|2429.1|2426.2|151
1602792600000|2020-10-15 20:10:00|2431.1|2429.1|2428.5|2425|2432|2429.6|2427.8|2424.7|202
1602792900000|2020-10-15 20:15:00|2427.9|2425.9|2430.3|2428.3|2430.9|2428.3|2427.1|2424.7|175
1602793200000|2020-10-15 20:20:00|2429.6|2427.6|2426.9|2423.4|2431|2428.5|2426.2|2423.1|155
1602793500000|2020-10-15 20:25:00|2427.1|2423.6|2426.7|2424.7|2427.8|2425.7|2426.4|2423.5|132
1602793800000|2020-10-15 20:30:00|2426.2|2424.2|2426.5|2424.5|2429.1|2426.3|2426.2|2423.6|180
1602794100000|2020-10-15 20:35:00|2426.6|2424.6|2426.2|2424.2|2426.9|2424.8|2426|2422.9|97
1602794400000|2020-10-15 20:40:00|2426.4|2424.4|2430.8|2428.8|2431.4|2428.8|2426.1|2424.1|131
1602794700000|2020-10-15 20:45:00|2431.3|2429.3|2431.3|2427.8|2432.8|2430|2429.1|2426.4|182
1602795000000|2020-10-15 20:50:00|2431.2|2427.7|2430.8|2427.3|2431.7|2429.3|2429.7|2426.2|156
1602795300000|2020-10-15 20:55:00|2430.9|2427.4|2433.1|2427.2|2433.2|2428.2|2429.3|2425.4|240
1602799200000|2020-10-15 22:00:00|2433.5|2430|2435.3|2431.8|2435.9|2432.2|2432.1|2428.3|213
1602799500000|2020-10-15 22:05:00|2435.2|2431.7|2432.2|2428.7|2435.8|2432.3|2431.8|2428.3|185
1602799800000|2020-10-15 22:10:00|2432.1|2428.6|2432.3|2428.8|2432.9|2429.4|2431.4|2425.4|146
1602800100000|2020-10-15 22:15:00|2431.7|2428.2|2431.2|2427.7|2433.5|2428.9|2430.4|2425.3|195
1602800400000|2020-10-15 22:20:00|2430.4|2426.9|2429.3|2425.8|2432.5|2428.1|2428.7|2423.7|159
1602800700000|2020-10-15 22:25:00|2429.2|2425.7|2428.8|2425.3|2432.2|2427.7|2427.2|2423|251
1602801000000|2020-10-15 22:30:00|2428.9|2425.4|2429.6|2426.1|2431.2|2427.5|2428.5|2424.6|187
1602801300000|2020-10-15 22:35:00|2429.2|2425.7|2430.1|2426.6|2431.8|2428|2428.7|2424.9|173
1602801600000|2020-10-15 22:40:00|2430|2426.5|2429.1|2425.6|2433.2|2427.6|2428.1|2423.9|189
1602801900000|2020-10-15 22:45:00|2429.2|2425.7|2430.1|2426.6|2432.5|2427.4|2428.7|2423.1|109
1602802200000|2020-10-15 22:50:00|2429.9|2426.4|2429.5|2426|2431.6|2427.1|2429.4|2423.9|98
1602802500000|2020-10-15 22:55:00|2429.6|2426.1|2428.7|2425.2|2432.1|2427.1|2428.5|2422.9|114
1602802800000|2020-10-15 23:00:00|2428.8|2425.3|2430.4|2426.9|2430.7|2427.2|2428.7|2425.2|115
1602803100000|2020-10-15 23:05:00|2430.3|2426.8|2431.2|2427.7|2431.8|2428.3|2430.2|2426.7|117
1602803400000|2020-10-15 23:10:00|2431.1|2427.6|2431.2|2427.7|2431.6|2428.1|2430.6|2427.1|90
1602803700000|2020-10-15 23:15:00|2431.1|2427.6|2432.2|2428.7|2434.9|2431|2430|2426.5|180
1602804000000|2020-10-15 23:20:00|2432.6|2429.1|2432.6|2429.1|2434.5|2431|2432.4|2428.9|149
1602804300000|2020-10-15 23:25:00|2432.7|2429.2|2432.9|2429.4|2434.2|2430.7|2432.3|2428.5|106
1602804600000|2020-10-15 23:30:00|2432.8|2429.3|2431.6|2428.1|2432.8|2429.3|2430|2426.5|91
1602804900000|2020-10-15 23:35:00|2431.5|2428|2433.2|2429.7|2433.2|2429.7|2431.3|2427.8|88
1602805200000|2020-10-15 23:40:00|2433.3|2429.8|2430.7|2427.2|2433.3|2429.8|2430.7|2427.2|68
1602805500000|2020-10-15 23:45:00|2430.6|2427.1|2425|2421.5|2430.6|2427.1|2424.9|2421.4|157
1602805800000|2020-10-15 23:50:00|2425.1|2421.6|2427.4|2423.9|2428.1|2424.6|2425|2421.5|134
1602806100000|2020-10-15 23:55:00|2427.5|2424|2426.6|2423.1|2428|2424.5|2423.7|2420.2|224
1602806400000|2020-10-16 00:00:00|2425.6|2422.1|2423.9|2420.4|2426.9|2423.4|2419.9|2416.4|415
1602806700000|2020-10-16 00:05:00|2424.1|2420.6|2426.5|2423|2428.4|2424.9|2423.5|2420|258
1602807000000|2020-10-16 00:10:00|2426.7|2423.2|2429|2425.5|2429.2|2425.7|2426.4|2422.9|246
1602807300000|2020-10-16 00:15:00|2429.1|2425.6|2424.1|2420.6|2429.5|2426|2423.3|2419.8|382
1602807600000|2020-10-16 00:20:00|2424|2420.5|2423.8|2420.3|2426.1|2422.6|2423|2419.5|302
1602807900000|2020-10-16 00:25:00|2423.9|2420.4|2425.6|2422.1|2426.8|2423.3|2423.1|2419.6|155
1602808200000|2020-10-16 00:30:00|2425.2|2421.7|2424.2|2420.7|2425.7|2422.2|2424|2420.5|131
1602808500000|2020-10-16 00:35:00|2424.1|2420.6|2428.1|2424.6|2428.3|2424.8|2424.1|2420.6|184
1602808800000|2020-10-16 00:40:00|2428|2424.5|2426.7|2423.2|2428.8|2425.3|2426.7|2423.2|115
1602809100000|2020-10-16 00:45:00|2426.6|2423.1|2428|2424.5|2428.8|2425.3|2426.6|2423.1|155
1602809400000|2020-10-16 00:50:00|2427.9|2424.4|2428.7|2425.2|2430.2|2426.7|2427.4|2423.9|224
1602809700000|2020-10-16 00:55:00|2428.5|2425|2430.2|2426.7|2430.3|2426.8|2427.7|2424.2|251
1602810000000|2020-10-16 01:00:00|2430.1|2426.6|2436.3|2432.8|2438.3|2434.8|2423.4|2419.9|939
1602810300000|2020-10-16 01:05:00|2436.2|2432.7|2440.4|2436.9|2443.9|2440.7|2434.1|2430.6|721
1602810600000|2020-10-16 01:10:00|2440.5|2437|2436.6|2433.1|2442|2438.5|2435.9|2432.4|607
1602810900000|2020-10-16 01:15:00|2436.7|2433.2|2435.1|2431.6|2437.8|2434.3|2435.1|2431.6|461
1602811200000|2020-10-16 01:20:00|2435|2431.5|2438|2434.5|2439|2435.5|2433.7|2430.2|431
1602811500000|2020-10-16 01:25:00|2437.9|2434.4|2435.2|2431.7|2440.1|2436.6|2434.3|2431.2|428
1602811800000|2020-10-16 01:30:00|2435.3|2431.8|2435|2431.5|2438|2434.5|2432.7|2429.2|516
1602812100000|2020-10-16 01:35:00|2434.9|2431.4|2433.8|2430.3|2437.3|2433.8|2432.9|2429.4|464
1602812400000|2020-10-16 01:40:00|2433.6|2430.1|2432.7|2429.2|2434.6|2431.1|2431.6|2428.4|350
1602812700000|2020-10-16 01:45:00|2432.8|2429.3|2434.8|2431.3|2436.6|2433.1|2432.3|2428.8|297
1602813000000|2020-10-16 01:50:00|2434.7|2431.2|2431.4|2427.9|2435.2|2431.7|2431|2427.5|272
1602813300000|2020-10-16 01:55:00|2431.5|2428|2431.7|2428.2|2433.3|2429.8|2429.7|2426.2|333
1602813600000|2020-10-16 02:00:00|2431.6|2428.1|2427.8|2424.3|2433.2|2429.7|2424|2420.5|508
1602813900000|2020-10-16 02:05:00|2427.4|2423.9|2428.9|2425.4|2429.9|2426.4|2424.5|2421|492
1602814200000|2020-10-16 02:10:00|2428.8|2425.3|2427.8|2424.3|2429.1|2425.6|2426.9|2423.4|293
1602814500000|2020-10-16 02:15:00|2427.6|2424.1|2427.1|2423.6|2429.8|2426.3|2426.9|2423.4|274
1602814800000|2020-10-16 02:20:00|2427|2423.5|2429.4|2425.9|2429.7|2426.2|2427|2423.5|157
1602815100000|2020-10-16 02:25:00|2428.9|2425.4|2429.2|2425.7|2431.1|2427.6|2427.6|2424.1|219
1602815400000|2020-10-16 02:30:00|2429.3|2425.8|2427.3|2423.8|2429.9|2426.4|2424.9|2421.4|329
1602815700000|2020-10-16 02:35:00|2427.4|2423.9|2428.1|2424.6|2428.4|2424.9|2423|2419.5|400
1602816000000|2020-10-16 02:40:00|2428.2|2424.7|2431|2427.5|2432.4|2429.6|2428.1|2424.6|294
1602816300000|2020-10-16 02:45:00|2431.1|2427.6|2433.5|2430|2434.3|2430.8|2431.1|2427.6|319
1602816600000|2020-10-16 02:50:00|2433.4|2429.9|2433.5|2430|2435|2431.5|2432.6|2429.1|236
1602816900000|2020-10-16 02:55:00|2433.4|2429.9|2433.4|2429.9|2434|2430.5|2431.6|2428.1|307
1602817200000|2020-10-16 03:00:00|2433.5|2430|2433|2429.5|2436.8|2433.3|2432.6|2429.1|318
1602817500000|2020-10-16 03:05:00|2432.9|2429.4|2430.5|2427|2434.1|2430.6|2430.4|2426.9|391
1602817800000|2020-10-16 03:10:00|2431|2427.5|2429.7|2426.2|2432|2428.5|2429|2425.5|364
1602818100000|2020-10-16 03:15:00|2429.5|2426|2429.7|2426.2|2431.2|2427.7|2428.6|2425.1|322
1602818400000|2020-10-16 03:20:00|2429.6|2426.1|2429.3|2425.8|2429.8|2426.3|2425.1|2421.6|322
1602818700000|2020-10-16 03:25:00|2429.4|2425.9|2423.9|2420.4|2429.7|2426.2|2423.5|2420|450
1602819000000|2020-10-16 03:30:00|2423.8|2420.3|2426.9|2423.4|2427.1|2423.6|2422.4|2418.9|358
1602819300000|2020-10-16 03:35:00|2427.2|2423.7|2428|2424.5|2428.4|2424.9|2426.7|2423.2|203
1602819600000|2020-10-16 03:40:00|2428.5|2425|2427.8|2424.3|2428.7|2425.2|2427.1|2423.6|153
1602819900000|2020-10-16 03:45:00|2427.9|2424.4|2428.9|2425.4|2429.8|2426.3|2427.8|2424.3|160
1602820200000|2020-10-16 03:50:00|2428.7|2425.2|2429.4|2425.9|2429.7|2426.2|2428.2|2424.7|149
1602820500000|2020-10-16 03:55:00|2429.3|2425.8|2428.7|2425.2|2429.5|2426|2426.7|2423.2|218
1602820800000|2020-10-16 04:00:00|2428.6|2425.1|2427|2423.5|2429.4|2425.9|2426.6|2423.1|174
1602821100000|2020-10-16 04:05:00|2427.2|2423.7|2426|2422.5|2427.6|2424.1|2425|2421.5|225
1602821400000|2020-10-16 04:10:00|2425.8|2422.3|2425.1|2421.6|2427.8|2424.3|2425|2421.5|165
1602821700000|2020-10-16 04:15:00|2425|2421.5|2424.2|2420.7|2425.1|2421.6|2423.2|2419.7|194
1602822000000|2020-10-16 04:20:00|2424.5|2421|2424.3|2420.8|2426.7|2423.2|2423.8|2420.3|211
1602822300000|2020-10-16 04:25:00|2424.4|2420.9|2422.1|2418.6|2425.2|2421.7|2422.1|2418.6|190
1602822600000|2020-10-16 04:30:00|2422.2|2418.7|2421.8|2418.3|2423.7|2420.2|2420.4|2416.9|284
1602822900000|2020-10-16 04:35:00|2421.6|2418.1|2421.7|2418.2|2422.7|2419.2|2420.3|2416.8|195
1602823200000|2020-10-16 04:40:00|2422.1|2418.6|2423.7|2420.2|2424.4|2420.9|2421.9|2418.4|195
1602823500000|2020-10-16 04:45:00|2423.5|2420|2424.7|2421.2|2424.9|2421.4|2423.5|2420|115
1602823800000|2020-10-16 04:50:00|2424.8|2421.3|2426.3|2422.8|2426.4|2422.9|2423.7|2420.2|131
1602824100000|2020-10-16 04:55:00|2426.4|2422.9|2425.8|2422.3|2426.8|2423.3|2424.6|2421.1|163
1602824400000|2020-10-16 05:00:00|2425.7|2422.2|2428.9|2425.4|2429.6|2426.1|2425.3|2421.8|293
1602824700000|2020-10-16 05:05:00|2429|2425.5|2428.1|2424.6|2431.5|2428|2427.8|2424.3|283
1602825000000|2020-10-16 05:10:00|2428|2424.5|2429.8|2426.3|2430.4|2426.9|2427.9|2424.4|190
1602825300000|2020-10-16 05:15:00|2429.7|2426.2|2430.8|2427.3|2431|2427.5|2429|2425.5|178
1602825600000|2020-10-16 05:20:00|2430.9|2427.4|2433|2429.5|2434.4|2430.9|2430.2|2427.2|340
1602825900000|2020-10-16 05:25:00|2432.7|2429.2|2432.2|2428.7|2433.3|2429.8|2430.5|2427|266
1602826200000|2020-10-16 05:30:00|2433|2429.5|2430.8|2427.3|2435.4|2431.9|2430|2426.5|486
1602826500000|2020-10-16 05:35:00|2430.6|2427.1|2431.2|2427.7|2431.5|2428|2429.2|2425.7|326
1602826800000|2020-10-16 05:40:00|2431.1|2427.6|2429.8|2426.3|2431.9|2428.4|2427.3|2423.8|342
1602827100000|2020-10-16 05:45:00|2430.1|2426.6|2429.7|2426.2|2432.5|2429|2427.7|2424.2|325
1602827400000|2020-10-16 05:50:00|2429.8|2426.3|2430.3|2426.8|2431.1|2427.6|2428.9|2425.4|233
1602827700000|2020-10-16 05:55:00|2430.2|2426.7|2431.3|2427.8|2432.1|2428.6|2430.2|2426.7|223
1602828000000|2020-10-16 06:00:00|2431.4|2427.9|2428.7|2425.2|2432.2|2428.7|2424.1|2420.6|498
1602828300000|2020-10-16 06:05:00|2428.8|2425.3|2430.6|2427.1|2432.1|2428.6|2428.4|2424.9|253
1602828600000|2020-10-16 06:10:00|2430.7|2427.2|2427.9|2424.4|2431.7|2428.2|2427.5|2424|285
1602828900000|2020-10-16 06:15:00|2427.8|2424.3|2426.4|2422.9|2428.9|2425.4|2425.5|2422|275
1602829200000|2020-10-16 06:20:00|2426.3|2422.8|2422.7|2419.2|2427.4|2423.9|2421.8|2418.3|453
1602829500000|2020-10-16 06:25:00|2422.9|2419.4|2418.2|2414.7|2424.4|2420.9|2416.2|2412.7|538
1602829800000|2020-10-16 06:30:00|2418|2414.5|2421|2417.5|2421.2|2417.7|2414.1|2410.6|559
1602830100000|2020-10-16 06:35:00|2421.1|2417.6|2419.2|2415.7|2421.2|2417.9|2415.4|2412.5|404
1602830400000|2020-10-16 06:40:00|2419.4|2415.9|2418.1|2414.6|2420.6|2417.4|2417.5|2414|341
1602830700000|2020-10-16 06:45:00|2418.2|2414.7|2420.1|2416.6|2420.2|2416.7|2416|2412.5|339
1602831000000|2020-10-16 06:50:00|2420.2|2416.7|2417.4|2413.9|2420.5|2417.1|2416.8|2413.3|302
1602831300000|2020-10-16 06:55:00|2417.3|2413.8|2424.9|2421.4|2425.4|2421.9|2416.8|2413.3|480
1602831600000|2020-10-16 07:00:00|2424.7|2421.2|2425.7|2422.2|2427|2423.5|2421.7|2418.2|671
1602831900000|2020-10-16 07:05:00|2425.8|2422.3|2427.1|2423.6|2427.8|2424.3|2424.2|2421.5|545
1602832200000|2020-10-16 07:10:00|2427.2|2423.7|2429.1|2425.6|2430.9|2427.8|2425.8|2423.2|529
1602832500000|2020-10-16 07:15:00|2429.4|2425.9|2431|2427.5|2431.1|2427.6|2427.7|2424.5|530
1602832800000|2020-10-16 07:20:00|2430.8|2427.3|2436.3|2432.8|2436.4|2432.9|2428|2424.7|553
1602833100000|2020-10-16 07:25:00|2436.4|2432.9|2432|2428.5|2437.7|2434.6|2430.8|2427.4|578
1602833400000|2020-10-16 07:30:00|2431.8|2428.3|2429.2|2425.7|2435.3|2431.8|2429|2425.5|496
1602833700000|2020-10-16 07:35:00|2429.3|2425.8|2432.3|2428.8|2433.1|2429.6|2428.9|2425.4|483
1602834000000|2020-10-16 07:40:00|2432.4|2428.9|2435.4|2431.9|2436.1|2432.6|2432.2|2428.7|501
1602834300000|2020-10-16 07:45:00|2435.5|2432|2437|2433.5|2438.3|2434.8|2435.1|2431.6|518
1602834600000|2020-10-16 07:50:00|2437.4|2433.9|2435.6|2432.1|2437.5|2434|2434.8|2431.3|508
1602834900000|2020-10-16 07:55:00|2435.7|2432.2|2438|2434.5|2438.4|2434.9|2434.7|2431.2|371
1602835200000|2020-10-16 08:00:00|2438.1|2434.6|2437.6|2434.1|2439.9|2436.4|2435.2|2431.7|535
1602835500000|2020-10-16 08:05:00|2437.5|2434|2435|2431.5|2439.5|2436|2434|2431.5|439
1602835800000|2020-10-16 08:10:00|2434.9|2431.4|2434.9|2431.4|2436|2433.2|2432.4|2429.4|396
1602836100000|2020-10-16 08:15:00|2435|2431.5|2439.1|2435.6|2440.4|2436.9|2433.1|2429.9|449
1602836400000|2020-10-16 08:20:00|2439.3|2435.8|2438.2|2434.7|2439.9|2436.4|2435.3|2432.2|442
1602836700000|2020-10-16 08:25:00|2438.1|2434.6|2437.7|2434.2|2439.4|2435.9|2436.9|2433.4|364
1602837000000|2020-10-16 08:30:00|2437.5|2434|2441.6|2438.1|2441.8|2438.3|2437.1|2433.6|395
1602837300000|2020-10-16 08:35:00|2441.5|2438|2447.8|2445.8|2449.7|2446.4|2441|2437.8|557
1602837600000|2020-10-16 08:40:00|2447.9|2445.9|2443.1|2439.6|2449.1|2446.4|2443.1|2439.6|388
1602837900000|2020-10-16 08:45:00|2442.8|2439.3|2443.4|2439.9|2444.7|2441.2|2442|2438.6|420
1602838200000|2020-10-16 08:50:00|2443.5|2440|2440.9|2437.4|2444.2|2440.7|2440.4|2436.9|385
1602838500000|2020-10-16 08:55:00|2441.1|2437.6|2442.2|2438.7|2443.3|2439.8|2440.2|2437.1|316
1602838800000|2020-10-16 09:00:00|2441.9|2438.4|2443.9|2440.4|2443.9|2440.4|2440.1|2436.7|334
1602839100000|2020-10-16 09:05:00|2444.4|2440.9|2442.5|2439|2444.9|2441.9|2440.9|2438.2|329
1602839400000|2020-10-16 09:10:00|2442.7|2439.2|2438.9|2435.4|2443|2439.6|2437.8|2434.6|370
1602839700000|2020-10-16 09:15:00|2438.7|2435.2|2440.7|2437.2|2440.8|2437.3|2436.7|2433.2|349
1602840000000|2020-10-16 09:20:00|2440.5|2437|2438|2434.5|2441.6|2438.5|2437.6|2434.3|327
1602840300000|2020-10-16 09:25:00|2438.4|2434.9|2439.3|2435.8|2441.5|2438.6|2438|2434.5|319
1602840600000|2020-10-16 09:30:00|2439.4|2435.9|2438|2434.5|2440.6|2437.6|2437|2433.5|309
1602840900000|2020-10-16 09:35:00|2437.9|2434.4|2436.5|2433|2438.4|2435.5|2436.1|2432.6|364
1602841200000|2020-10-16 09:40:00|2436.4|2432.9|2438.9|2435.4|2439.4|2436.5|2435.7|2432.2|360
1602841500000|2020-10-16 09:45:00|2439|2435.5|2436|2432.5|2439.3|2436.1|2435.4|2432.5|274
1602841800000|2020-10-16 09:50:00|2436.2|2432.7|2437.2|2433.7|2437.2|2434.2|2434.8|2432.2|298
1602842100000|2020-10-16 09:55:00|2437.1|2433.6|2437.6|2434.1|2437.9|2434.8|2434.9|2432|266
1602842400000|2020-10-16 10:00:00|2437.7|2434.2|2435.3|2431.8|2438.2|2434.7|2434|2431.2|226
1602842700000|2020-10-16 10:05:00|2435.9|2432.4|2438.4|2434.9|2439.4|2435.9|2435.4|2431.9|275
1602843000000|2020-10-16 10:10:00|2438.5|2435|2437.9|2434.4|2439.6|2436.8|2436.8|2433.3|253
1602843300000|2020-10-16 10:15:00|2437.8|2434.3|2438.3|2434.8|2439.8|2436.5|2437.4|2433.9|294
1602843600000|2020-10-16 10:20:00|2438.4|2434.9|2438.8|2436.8|2440.6|2438|2438.3|2434.8|264
1602843900000|2020-10-16 10:25:00|2438.7|2436.7|2442.5|2439|2443|2439.5|2438.7|2435.9|295
1602844200000|2020-10-16 10:30:00|2442.4|2438.9|2443.5|2440|2444.1|2440.6|2441.3|2437.8|281
1602844500000|2020-10-16 10:35:00|2443.6|2440.1|2441.8|2438.3|2444.5|2441.3|2441.1|2437.6|249
1602844800000|2020-10-16 10:40:00|2442|2438.5|2445.6|2442.1|2446.2|2443.2|2438.2|2434.7|453
1602845100000|2020-10-16 10:45:00|2445.8|2442.3|2444.6|2441.1|2447.5|2444.2|2443.5|2440.4|424
1602845400000|2020-10-16 10:50:00|2444.4|2440.9|2438.7|2435.2|2445.1|2442.4|2436.2|2432.7|617
1602845700000|2020-10-16 10:55:00|2438.5|2435|2442.5|2439|2442.8|2439.3|2434.6|2431.1|946
1602846000000|2020-10-16 11:00:00|2442.6|2439.1|2440.7|2437.2|2443|2439.5|2439|2435.5|642
1602846300000|2020-10-16 11:05:00|2440.8|2437.3|2443.9|2440.4|2445.6|2442.1|2440.6|2437.1|528
1602846600000|2020-10-16 11:10:00|2444.3|2440.8|2435.8|2432.3|2447.7|2444.2|2435.5|2432|713
1602846900000|2020-10-16 11:15:00|2436|2432.5|2438.9|2435.4|2439.6|2436.1|2434.6|2431.1|522
1602847200000|2020-10-16 11:20:00|2439|2435.5|2440|2436.5|2440.6|2437.2|2437.8|2434.7|356
1602847500000|2020-10-16 11:25:00|2440.1|2436.6|2438.8|2435.3|2441.7|2438.8|2438.3|2435|401
1602847800000|2020-10-16 11:30:00|2439.2|2435.7|2442|2438.5|2443.8|2440.3|2438.7|2435.4|418
1602848100000|2020-10-16 11:35:00|2442.1|2438.6|2443.9|2440.4|2444.9|2441.6|2441.9|2438.4|377
1602848400000|2020-10-16 11:40:00|2443.8|2440.3|2442.5|2439|2443.8|2440.9|2440.8|2437.7|376
1602848700000|2020-10-16 11:45:00|2442.6|2439.1|2444|2440.5|2444.6|2441.5|2442.6|2439.1|324
1602849000000|2020-10-16 11:50:00|2443.9|2440.4|2442.7|2439.2|2444.2|2440.9|2442.5|2439|285
1602849300000|2020-10-16 11:55:00|2443|2439.5|2440.6|2437.1|2443.8|2440.3|2439.6|2436.5|501
1602849600000|2020-10-16 12:00:00|2440.4|2436.9|2441.4|2437.9|2447|2443.7|2440.4|2436.9|489
1602849900000|2020-10-16 12:05:00|2441.5|2438|2444.8|2441.3|2445.1|2442.2|2440.4|2437.2|455
1602850200000|2020-10-16 12:10:00|2445.1|2441.6|2451.7|2448.2|2452.9|2449.4|2441.3|2437.8|544
1602850500000|2020-10-16 12:15:00|2451.8|2448.3|2451.5|2448|2452.5|2449.7|2448.8|2446|622
1602850800000|2020-10-16 12:20:00|2451.7|2448.2|2446.6|2443.1|2452.6|2450|2445.7|2443|667
1602851100000|2020-10-16 12:25:00|2446.5|2443|2444.9|2441.4|2447.8|2444.5|2443.9|2440.1|531
1602851400000|2020-10-16 12:30:00|2444.2|2440.7|2445.2|2441.7|2447.2|2443.7|2437.5|2434|1002
1602851700000|2020-10-16 12:35:00|2445.1|2441.6|2446.7|2443.2|2447.2|2444.1|2439.5|2436.5|701
1602852000000|2020-10-16 12:40:00|2446.5|2443|2446.5|2443|2451.4|2448.2|2443|2439.8|571
1602852300000|2020-10-16 12:45:00|2446.7|2443.2|2439.8|2436.3|2447.7|2444.2|2439.3|2435.8|658
1602852600000|2020-10-16 12:50:00|2439.5|2436|2435.6|2432.1|2440.5|2437.6|2432.7|2429.3|662
1602852900000|2020-10-16 12:55:00|2435.5|2432|2439.9|2436.4|2440.9|2438|2435.4|2431.9|556
1602853200000|2020-10-16 13:00:00|2439|2437|2437|2435|2443.1|2439.6|2436.1|2433.2|961
1602853500000|2020-10-16 13:05:00|2437.3|2435.3|2440.3|2436.8|2441|2437.7|2430.7|2427.2|924
1602853800000|2020-10-16 13:10:00|2440|2436.5|2439.1|2435.6|2443.9|2440.4|2437.9|2434.4|754
1602854100000|2020-10-16 13:15:00|2439|2435.5|2439.6|2436.1|2441.6|2438.7|2436.8|2433.3|625
1602854400000|2020-10-16 13:20:00|2439.7|2436.2|2445.1|2441.6|2446.2|2443.5|2439.2|2435.7|650
1602854700000|2020-10-16 13:25:00|2445.2|2441.7|2446.4|2444.4|2450.7|2447.9|2444.8|2441.6|754
1602855000000|2020-10-16 13:30:00|2446.7|2444.7|2443.2|2439.7|2453.5|2450.3|2440.8|2437.8|994
1602855300000|2020-10-16 13:35:00|2443.1|2439.6|2439.8|2437.8|2443.1|2440.3|2437.8|2434.6|856
1602855600000|2020-10-16 13:40:00|2440.1|2438.1|2440.6|2437.1|2444.6|2441.9|2434.9|2432.5|816
1602855900000|2020-10-16 13:45:00|2440|2438|2444.4|2440.9|2448.6|2445.7|2439.5|2436.7|778
1602856200000|2020-10-16 13:50:00|2444.5|2441|2445.5|2442|2448.7|2446.1|2442.9|2440.2|732
1602856500000|2020-10-16 13:55:00|2445.4|2441.9|2444|2440.5|2449.7|2446.9|2442.9|2440|603
1602856800000|2020-10-16 14:00:00|2443.8|2440.3|2447.2|2443.7|2449.6|2446.6|2442.7|2439.2|813
1602857100000|2020-10-16 14:05:00|2446.6|2444.6|2443.6|2441.6|2447.6|2444.6|2441.6|2439.1|709
1602857400000|2020-10-16 14:10:00|2444.5|2441|2447.3|2443.8|2450.5|2447.4|2444|2441|666
1602857700000|2020-10-16 14:15:00|2447.2|2443.7|2451.8|2449.8|2454.3|2450.8|2447|2443.5|781
1602858000000|2020-10-16 14:20:00|2451.7|2449.7|2445.7|2442.2|2453.9|2450.9|2443.9|2440.4|631
1602858300000|2020-10-16 14:25:00|2445.8|2442.3|2444.5|2441|2445.9|2443.2|2441.7|2438.2|771
1602858600000|2020-10-16 14:30:00|2444.6|2441.1|2434.3|2432.3|2444.8|2441.3|2430.8|2427.8|1027
1602858900000|2020-10-16 14:35:00|2434.4|2432.4|2438.4|2434.9|2438.5|2435.8|2433|2429.9|955
1602859200000|2020-10-16 14:40:00|2438.5|2435|2431.8|2429.8|2438.6|2435.7|2430.5|2427.9|946
1602859500000|2020-10-16 14:45:00|2431.7|2429.7|2426.2|2422.7|2434.1|2430.7|2423.6|2420.1|966
1602859800000|2020-10-16 14:50:00|2425.8|2422.3|2431.6|2428.1|2432.2|2429.2|2423.1|2419.6|799
1602860100000|2020-10-16 14:55:00|2431.5|2428|2435.4|2431.9|2436.4|2433.2|2427.3|2424.4|736
1602860400000|2020-10-16 15:00:00|2435.5|2432|2435.2|2431.7|2438|2434.9|2432.2|2429.3|746
1602860700000|2020-10-16 15:05:00|2435.3|2431.8|2437.9|2434.4|2438.2|2435.4|2432.7|2429.5|695
1602861000000|2020-10-16 15:10:00|2437.7|2434.2|2435.1|2431.6|2437.9|2434.8|2432.7|2429.2|812
1602861300000|2020-10-16 15:15:00|2435.2|2431.7|2432.8|2430.8|2435.2|2431.8|2430.8|2427.4|716
1602861600000|2020-10-16 15:20:00|2432.9|2430.9|2420.5|2417|2433.9|2431|2419|2415.7|1075
1602861900000|2020-10-16 15:25:00|2419.8|2417.8|2426.4|2424.4|2427.6|2424.7|2416.9|2413.4|840
1602862200000|2020-10-16 15:30:00|2426.1|2424.1|2426.9|2423.4|2427.8|2425.6|2424.2|2421.5|699
1602862500000|2020-10-16 15:35:00|2426.8|2423.3|2420.9|2417.4|2427.4|2424.8|2418.9|2415.4|740
1602862800000|2020-10-16 15:40:00|2421|2417.5|2424.3|2420.8|2424.8|2421.7|2416|2412.8|627
1602863100000|2020-10-16 15:45:00|2424.4|2420.9|2427.8|2424.3|2428.4|2425.6|2422.7|2419.6|513
1602863400000|2020-10-16 15:50:00|2427.9|2424.4|2426.6|2423.1|2428|2425.5|2424.1|2420.6|603
1602863700000|2020-10-16 15:55:00|2426.5|2423|2426.3|2422.8|2427.6|2424.7|2424.2|2420.7|553
1602864000000|2020-10-16 16:00:00|2426.2|2422.7|2429|2427|2429.6|2427|2425.1|2422.3|613
1602864300000|2020-10-16 16:05:00|2429.6|2426.1|2427|2423.5|2429.6|2426.4|2425.4|2421.9|571
1602864600000|2020-10-16 16:10:00|2427.1|2423.6|2430.1|2426.6|2430.2|2427.4|2424.1|2420.7|543
1602864900000|2020-10-16 16:15:00|2430.4|2426.9|2428.6|2426.6|2430.4|2427.3|2427.4|2424|499
1602865200000|2020-10-16 16:20:00|2428.7|2426.7|2427.9|2425.9|2429.4|2426.7|2425.3|2422.7|578
1602865500000|2020-10-16 16:25:00|2427.6|2425.6|2429.7|2427.7|2431.2|2429.2|2427.5|2425.5|397
1602865800000|2020-10-16 16:30:00|2429.6|2427.6|2426|2424|2430.4|2428.3|2423|2421|568
1602866100000|2020-10-16 16:35:00|2425.6|2423.6|2426.1|2424.1|2427.1|2425|2424.6|2422.5|492
1602866400000|2020-10-16 16:40:00|2425.9|2423.9|2425|2421.5|2427|2424.2|2422.5|2420.4|533
1602866700000|2020-10-16 16:45:00|2425.1|2421.6|2427.1|2425.1|2427.9|2425.5|2424.2|2421.5|385
1602867000000|2020-10-16 16:50:00|2427.2|2425.2|2429.5|2427.5|2430.1|2427.6|2424.9|2422.9|449
1602867300000|2020-10-16 16:55:00|2429.4|2427.4|2427.8|2425.8|2429.9|2427.9|2427.2|2424.3|337
1602867600000|2020-10-16 17:00:00|2427.7|2425.7|2427.9|2425.9|2430.3|2428.1|2426.9|2424.8|401
1602867900000|2020-10-16 17:05:00|2427.8|2425.8|2431.7|2429.7|2433.4|2430.5|2426.2|2423.4|447
1602868200000|2020-10-16 17:10:00|2431.4|2429.4|2428|2426|2432.2|2429.7|2427.2|2424.8|393
1602868500000|2020-10-16 17:15:00|2427.9|2425.9|2428.2|2426.2|2429.8|2427.3|2427.5|2424.9|328
1602868800000|2020-10-16 17:20:00|2428.1|2426.1|2430.2|2428.2|2431.8|2429.2|2428.1|2425.8|413
1602869100000|2020-10-16 17:25:00|2430.3|2428.3|2430.2|2428.2|2430.8|2428.4|2427.6|2425.6|350
1602869400000|2020-10-16 17:30:00|2430.1|2428.1|2427.7|2425.7|2431.3|2428.7|2426.1|2423.3|405
1602869700000|2020-10-16 17:35:00|2428|2426|2427.4|2425.4|2428.7|2426|2426.1|2423.2|321
1602870000000|2020-10-16 17:40:00|2427.3|2425.3|2425.3|2423.3|2429.7|2427.2|2425.1|2422.7|267
1602870300000|2020-10-16 17:45:00|2425.5|2423.5|2426.6|2424.6|2427.1|2425.1|2425.2|2422.2|262
1602870600000|2020-10-16 17:50:00|2426.7|2424.7|2426.4|2424.4|2427.2|2424.8|2425.3|2422.4|174
1602870900000|2020-10-16 17:55:00|2426.5|2424.5|2426|2424|2427.1|2424.7|2424.4|2422.2|233
1602871200000|2020-10-16 18:00:00|2426.1|2424.1|2426.1|2424.1|2426.5|2424.5|2424.8|2422.5|254
1602871500000|2020-10-16 18:05:00|2426|2424|2425.7|2423.7|2427|2424.7|2422.7|2420.5|256
1602871800000|2020-10-16 18:10:00|2425.6|2423.6|2426.6|2424.6|2427.4|2425.4|2424.6|2422.6|245
1602872100000|2020-10-16 18:15:00|2426.5|2424.5|2425.5|2423.5|2426.8|2424.8|2424.8|2422.3|239
1602872400000|2020-10-16 18:20:00|2425.6|2423.6|2425|2423|2426.3|2423.7|2424.6|2421.6|246
1602872700000|2020-10-16 18:25:00|2425.1|2423.1|2427|2425|2427.6|2425.6|2424.6|2422.5|315
1602873000000|2020-10-16 18:30:00|2427.2|2425.2|2425.1|2423.1|2427.2|2425.2|2420.2|2418.2|339
1602873300000|2020-10-16 18:35:00|2425.2|2423.2|2427|2425|2428.3|2425.4|2424.4|2422.1|285
1602873600000|2020-10-16 18:40:00|2427.1|2425.1|2425.6|2423.6|2427.1|2425.1|2425.1|2422.5|275
1602873900000|2020-10-16 18:45:00|2425.8|2423.8|2424.9|2422.9|2428.8|2426.3|2424.4|2422.1|279
1602874200000|2020-10-16 18:50:00|2425|2423|2427.5|2425.5|2428.3|2426.3|2424.8|2422.8|254
1602874500000|2020-10-16 18:55:00|2427.4|2425.4|2426.9|2424.9|2428.2|2426|2426.1|2423.8|231
1602874800000|2020-10-16 19:00:00|2426.7|2424.7|2422.6|2420.6|2427|2424.8|2421.5|2419.2|264
1602875100000|2020-10-16 19:05:00|2422.5|2420.5|2421.9|2419.9|2423.4|2420.5|2419.9|2417.4|346
1602875400000|2020-10-16 19:10:00|2421.7|2419.7|2418.7|2416.7|2422.3|2419.9|2417.7|2415.4|243
1602875700000|2020-10-16 19:15:00|2419.3|2415.8|2418|2416|2419.7|2417.3|2417.6|2415|287
1602876000000|2020-10-16 19:20:00|2418.1|2416.1|2417.2|2415.2|2419.2|2416.5|2416.8|2414.3|238
1602876300000|2020-10-16 19:25:00|2417.1|2415.1|2416.5|2414.5|2419|2416.4|2416|2413.4|312
1602876600000|2020-10-16 19:30:00|2417.3|2413.8|2416.8|2414.8|2417.9|2415.4|2415.6|2412.7|359
1602876900000|2020-10-16 19:35:00|2416.9|2414.9|2416.7|2414.7|2420.3|2417.9|2416.3|2413.7|321
1602877200000|2020-10-16 19:40:00|2417.1|2415.1|2418.5|2415|2419.1|2416.4|2416.6|2413.9|216
1602877500000|2020-10-16 19:45:00|2418.6|2415.1|2418.9|2416.9|2419.7|2417.3|2417.1|2414.4|200
1602877800000|2020-10-16 19:50:00|2419|2417|2416.3|2414.3|2419.7|2417.5|2415.1|2412.5|364
1602878100000|2020-10-16 19:55:00|2416.6|2414.6|2413.1|2411.1|2417.4|2415|2413|2410.4|548
1602878400000|2020-10-16 20:00:00|2414|2412|2414.2|2412.2|2416.7|2414.5|2414|2411.6|240
1602878700000|2020-10-16 20:05:00|2414.4|2412.4|2413.6|2411.6|2415.3|2413.3|2412.5|2409.7|196
1602879000000|2020-10-16 20:10:00|2413.5|2411.5|2413|2411|2415.2|2412.6|2412.6|2409.5|171
1602879300000|2020-10-16 20:15:00|2413.1|2411.1|2413.7|2411.7|2414.5|2412.5|2412.8|2410.1|129
1602879600000|2020-10-16 20:20:00|2413.9|2411.9|2414.5|2411|2414.6|2412.5|2412|2409.2|119
1602879900000|2020-10-16 20:25:00|2414.6|2411.1|2414.4|2412.4|2417.1|2413.6|2413.9|2410.8|141
1602880200000|2020-10-16 20:30:00|2414.6|2412.6|2414.7|2411.2|2415.4|2412.6|2413.4|2410.1|136
1602880500000|2020-10-16 20:35:00|2414.4|2410.9|2413.7|2410.2|2415.4|2412.4|2412.9|2409.7|162
1602880800000|2020-10-16 20:40:00|2413|2411|2415.3|2413.3|2415.8|2413.3|2412.9|2409.8|200
1602881100000|2020-10-16 20:45:00|2415.2|2413.2|2409.9|2406.4|2416|2413.5|2407.6|2404.1|192
1602881400000|2020-10-16 20:50:00|2409.8|2406.3|2414.5|2411|2416.8|2411.5|2409.8|2406.3|200
1602881700000|2020-10-16 20:55:00|2415.7|2410.3|2421.3|2410.7|2421.6|2413.6|2413.1|2407.9|201
1603058400000|2020-10-18 22:00:00|2419.3|2415.8|2423.8|2418.5|2425.6|2418.9|2418|2411.5|566
1603058700000|2020-10-18 22:05:00|2423.9|2417.2|2423.5|2420|2428.9|2421.7|2422.1|2417.1|454
1603059000000|2020-10-18 22:10:00|2425.7|2419.7|2419.9|2416.4|2426.7|2419.7|2419|2414.4|339
1603059300000|2020-10-18 22:15:00|2420.4|2416.9|2420.7|2417.2|2423.9|2418|2418.6|2412.6|312
1603059600000|2020-10-18 22:20:00|2421.8|2414.4|2422.9|2416.9|2424.2|2418.6|2418.6|2413.8|246
1603059900000|2020-10-18 22:25:00|2424.2|2417.6|2423.7|2417.5|2425.3|2419.1|2420.2|2415.3|227
1603060200000|2020-10-18 22:30:00|2423.4|2417.8|2424.3|2418.3|2426.3|2420|2420.8|2415.5|295
1603060500000|2020-10-18 22:35:00|2424.5|2418|2424|2420.5|2428.3|2422.7|2421.3|2415.7|259
1603060800000|2020-10-18 22:40:00|2423.9|2420.4|2422.5|2419|2427.3|2420.8|2421.6|2417.3|183
1603061100000|2020-10-18 22:45:00|2423.2|2417.7|2420.9|2415.4|2426.5|2417.9|2420.7|2414.6|249
1603061400000|2020-10-18 22:50:00|2421.2|2415.7|2419.4|2413.9|2421.2|2415.7|2418|2412.5|250
1603061700000|2020-10-18 22:55:00|2419|2413.5|2419.2|2413.7|2420.4|2414.9|2418.6|2413.1|180
1603062000000|2020-10-18 23:00:00|2419.1|2413.6|2417.4|2411.9|2419.1|2413.6|2416.6|2411.1|152
1603062300000|2020-10-18 23:05:00|2417.5|2412|2419.2|2413.7|2419.7|2414.2|2417.4|2411.9|133
1603062600000|2020-10-18 23:10:00|2418.8|2413.3|2420.1|2414.6|2420.6|2415.1|2418.4|2412.9|137
1603062900000|2020-10-18 23:15:00|2420.5|2415|2422.8|2417.3|2424.5|2419|2420.2|2414.7|198
1603063200000|2020-10-18 23:20:00|2422.9|2417.4|2421.3|2415.8|2423.7|2418.2|2419.6|2414.1|164
1603063500000|2020-10-18 23:25:00|2421.6|2416.1|2422|2416.5|2422.5|2417|2420.6|2415.1|132
1603063800000|2020-10-18 23:30:00|2421.9|2416.4|2420|2414.5|2422.1|2416.6|2419|2413.5|170
1603064100000|2020-10-18 23:35:00|2419.8|2414.3|2423.2|2417.7|2423.5|2418|2418.7|2413.2|258
1603064400000|2020-10-18 23:40:00|2423.3|2417.8|2422.1|2416.6|2424.1|2418.6|2421.7|2416.2|180
1603064700000|2020-10-18 23:45:00|2422.3|2416.8|2422.3|2416.8|2422.7|2417.2|2421|2415.5|143
1603065000000|2020-10-18 23:50:00|2422|2416.5|2421.9|2416.4|2422.8|2417.3|2421.6|2416.1|121
1603065300000|2020-10-18 23:55:00|2422|2416.5|2424|2418.5|2425|2419.5|2421.7|2416.2|140
1603065600000|2020-10-19 00:00:00|2424.1|2418.6|2426.9|2421.4|2428.7|2423.2|2423.6|2418.1|466
1603065900000|2020-10-19 00:05:00|2426.7|2421.2|2423.5|2418|2427.2|2421.7|2423.5|2418|377
1603066200000|2020-10-19 00:10:00|2423.8|2418.3|2424.8|2419.3|2425.3|2419.8|2423.3|2417.8|227
1603066500000|2020-10-19 00:15:00|2424.9|2419.4|2424.7|2419.2|2425.4|2419.9|2423.8|2418.3|224
1603066800000|2020-10-19 00:20:00|2424.4|2418.9|2426.4|2420.9|2428.8|2423.3|2422.8|2417.3|261
1603067100000|2020-10-19 00:25:00|2426.6|2421.1|2425.8|2420.3|2427.3|2421.8|2425|2419.5|153
1603067400000|2020-10-19 00:30:00|2425.7|2420.2|2427.3|2421.8|2427.4|2421.9|2424.8|2419.3|152
1603067700000|2020-10-19 00:35:00|2427.4|2421.9|2425.4|2419.9|2427.7|2422.2|2425.4|2419.9|168
1603068000000|2020-10-19 00:40:00|2425.6|2420.1|2423.8|2418.3|2426.2|2420.7|2423.6|2418.1|161
1603068300000|2020-10-19 00:45:00|2424|2418.5|2423|2417.5|2425.9|2420.4|2422.4|2416.9|191
1603068600000|2020-10-19 00:50:00|2422.9|2417.4|2424.2|2418.7|2425.7|2420.2|2422.4|2416.9|219
1603068900000|2020-10-19 00:55:00|2424.6|2419.1|2427.5|2422|2428.1|2422.6|2423.9|2418.4|326
1603069200000|2020-10-19 01:00:00|2427.7|2422.2|2423.7|2418.2|2435.5|2430|2422.9|2417.4|964
1603069500000|2020-10-19 01:05:00|2423.8|2418.3|2421.5|2416|2425.5|2420|2419.4|2413.9|827
1603069800000|2020-10-19 01:10:00|2421.2|2415.7|2420.8|2415.3|2423|2417.5|2415|2409.5|863
1603070100000|2020-10-19 01:15:00|2420.9|2415.4|2424.2|2418.7|2425.2|2419.7|2419.5|2414|686
1603070400000|2020-10-19 01:20:00|2424.4|2418.9|2422.8|2417.3|2427.3|2421.8|2421.9|2416.4|576
1603070700000|2020-10-19 01:25:00|2422.7|2417.2|2427.2|2421.7|2428.3|2422.8|2422.7|2417.2|629
1603071000000|2020-10-19 01:30:00|2427.3|2421.8|2428.3|2422.8|2428.9|2423.4|2425.6|2420.1|603
1603071300000|2020-10-19 01:35:00|2428.8|2423.3|2428.5|2423|2430.7|2425.2|2426.8|2421.3|574
1603071600000|2020-10-19 01:40:00|2428.3|2422.8|2427|2421.5|2428.9|2423.4|2426|2420.5|378
1603071900000|2020-10-19 01:45:00|2426.9|2421.4|2430.4|2424.9|2430.6|2425.1|2426.2|2420.7|345
1603072200000|2020-10-19 01:50:00|2430.3|2424.8|2427.1|2421.6|2431|2425.5|2425.2|2419.7|602
1603072500000|2020-10-19 01:55:00|2427.3|2421.8|2423.7|2418.2|2428.2|2422.7|2421.5|2416|674
1603072800000|2020-10-19 02:00:00|2423.3|2417.8|2422.9|2417.4|2425.1|2419.6|2421.1|2415.6|663
1603073100000|2020-10-19 02:05:00|2423|2417.5|2423.8|2418.3|2425.6|2420.1|2422.2|2416.7|577
1603073400000|2020-10-19 02:10:00|2423.9|2418.4|2424.2|2418.7|2424.7|2419.2|2421.6|2416.1|421
1603073700000|2020-10-19 02:15:00|2424.3|2418.8|2422.6|2417.1|2424.6|2419.1|2421.8|2416.3|286
1603074000000|2020-10-19 02:20:00|2422.1|2416.6|2421.6|2416.1|2423.1|2417.6|2421.2|2415.7|255
1603074300000|2020-10-19 02:25:00|2421.9|2416.4|2422.2|2416.7|2422.8|2417.3|2420.6|2415.1|209
1603074600000|2020-10-19 02:30:00|2422.1|2416.6|2415.8|2410.3|2422.7|2417.2|2414.6|2409.1|565
1603074900000|2020-10-19 02:35:00|2416|2410.5|2419.7|2414.2|2420|2414.5|2415.2|2409.7|525
1603075200000|2020-10-19 02:40:00|2419.8|2414.3|2420.2|2414.7|2420.6|2415.1|2417.8|2412.3|470
1603075500000|2020-10-19 02:45:00|2420.3|2414.8|2420.8|2415.3|2421.5|2416|2418.7|2413.2|331
1603075800000|2020-10-19 02:50:00|2420.7|2415.2|2420.2|2414.7|2421.6|2416.1|2419.5|2414|301
1603076100000|2020-10-19 02:55:00|2420.5|2415|2423.8|2418.3|2424.3|2418.8|2419.1|2413.6|406
1603076400000|2020-10-19 03:00:00|2424|2418.5|2423.1|2417.6|2425.2|2419.7|2421.8|2416.3|468
1603076700000|2020-10-19 03:05:00|2423|2417.5|2423.1|2417.6|2423.9|2418.4|2420.8|2415.3|347
1603077000000|2020-10-19 03:10:00|2423.3|2417.8|2417.6|2412.1|2423.7|2418.2|2417|2411.5|515
1603077300000|2020-10-19 03:15:00|2417.3|2411.8|2416.2|2410.7|2418.2|2412.7|2414.9|2409.4|603
1603077600000|2020-10-19 03:20:00|2416.6|2411.1|2418.8|2413.3|2419.5|2414|2415.6|2410.1|449
1603077900000|2020-10-19 03:25:00|2418.7|2413.2|2416.9|2411.4|2420.1|2414.6|2416.1|2410.6|406
1603078200000|2020-10-19 03:30:00|2417.6|2412.1|2417.4|2411.9|2418.1|2412.6|2415.8|2410.3|329
1603078500000|2020-10-19 03:35:00|2417|2411.5|2418.3|2412.8|2418.7|2413.2|2416.7|2411.2|123
1603078800000|2020-10-19 03:40:00|2418.5|2413|2420.5|2415|2421|2415.5|2418.2|2412.7|213
1603079100000|2020-10-19 03:45:00|2420.3|2414.8|2421|2415.5|2421.1|2415.6|2419.1|2413.6|191
1603079400000|2020-10-19 03:50:00|2420.9|2415.4|2421.1|2415.6|2421.7|2416.2|2420.6|2415.1|163
1603079700000|2020-10-19 03:55:00|2421.2|2415.7|2421.6|2416.1|2421.6|2416.1|2420.2|2414.7|122
1603080000000|2020-10-19 04:00:00|2421|2415.5|2422.1|2416.6|2422.8|2417.3|2420.2|2414.7|158
1603080300000|2020-10-19 04:05:00|2422.2|2416.7|2422.3|2416.8|2422.9|2417.4|2421.4|2415.9|133
1603080600000|2020-10-19 04:10:00|2422.2|2416.7|2422.5|2417|2423.8|2418.3|2422.1|2416.6|118
1603080900000|2020-10-19 04:15:00|2422.7|2417.2|2422|2416.5|2423.3|2417.8|2421.6|2416.1|122
1603081200000|2020-10-19 04:20:00|2421.9|2416.4|2422.5|2417|2422.8|2417.3|2421.2|2415.7|127
1603081500000|2020-10-19 04:25:00|2422.6|2417.1|2423.6|2418.1|2425.2|2419.7|2422.6|2417.1|209
1603081800000|2020-10-19 04:30:00|2423.8|2418.3|2418.9|2413.4|2424.1|2418.6|2418.1|2412.6|292
1603082100000|2020-10-19 04:35:00|2419.8|2414.3|2421.8|2416.3|2422.2|2416.7|2418.6|2413.1|190
1603082400000|2020-10-19 04:40:00|2421.9|2416.4|2424.3|2418.8|2424.6|2419.1|2420.2|2414.7|304
1603082700000|2020-10-19 04:45:00|2423.5|2418|2424.6|2419.1|2425.8|2420.3|2423.2|2417.7|312
1603083000000|2020-10-19 04:50:00|2424.5|2419|2427.4|2421.9|2427.7|2422.2|2424.1|2418.6|226
1603083300000|2020-10-19 04:55:00|2427.3|2421.8|2425.8|2420.3|2427.4|2421.9|2425.7|2420.2|186
1603083600000|2020-10-19 05:00:00|2425.9|2420.4|2427.5|2422|2427.8|2422.3|2423.7|2418.2|359
1603083900000|2020-10-19 05:05:00|2427.6|2422.1|2428.2|2422.7|2428.8|2423.3|2426.2|2420.7|263
1603084200000|2020-10-19 05:10:00|2428.5|2423|2425.6|2420.1|2429.4|2423.9|2424.8|2419.3|294
1603084500000|2020-10-19 05:15:00|2425.5|2420|2426.4|2420.9|2426.8|2421.3|2424|2418.5|215
1603084800000|2020-10-19 05:20:00|2426.3|2420.8|2425.9|2420.4|2426.5|2421|2424.5|2419|131
1603085100000|2020-10-19 05:25:00|2425.5|2420|2426.1|2420.6|2428|2422.5|2425.2|2419.7|202
1603085400000|2020-10-19 05:30:00|2426.3|2420.8|2430|2424.5|2432.5|2427|2423.7|2418.2|856
1603085700000|2020-10-19 05:35:00|2430.1|2424.6|2429.1|2423.6|2431|2425.5|2426.5|2421|695
1603086000000|2020-10-19 05:40:00|2429.2|2423.7|2437.5|2432|2439.3|2433.8|2427.3|2421.8|984
1603086300000|2020-10-19 05:45:00|2437.7|2432.2|2439.4|2433.9|2441.1|2435.6|2433.8|2428.3|1021
1603086600000|2020-10-19 05:50:00|2439.1|2433.6|2455.4|2449.9|2457.2|2451.7|2437|2431.5|1110
1603086900000|2020-10-19 05:55:00|2455.3|2449.8|2459.4|2453.9|2466.1|2460.6|2455|2449.5|1030
1603087200000|2020-10-19 06:00:00|2459.5|2454|2456.2|2450.7|2461.1|2455.6|2455.9|2450.4|823
1603087500000|2020-10-19 06:05:00|2455.8|2450.3|2467.8|2462.3|2472.5|2467|2455|2449.5|1367
1603087800000|2020-10-19 06:10:00|2468.2|2462.7|2467.3|2461.8|2476.3|2470.8|2466.1|2460.6|1110
1603088100000|2020-10-19 06:15:00|2466.9|2461.4|2474.1|2468.6|2475.4|2469.9|2465.5|2460|1032
1603088400000|2020-10-19 06:20:00|2474.3|2468.8|2474.5|2469|2477.5|2472|2470.9|2465.5|915
1603088700000|2020-10-19 06:25:00|2474|2468.5|2471.5|2466|2475.4|2469.9|2469.7|2464.2|817
1603089000000|2020-10-19 06:30:00|2471.6|2466.1|2469|2465|2473.2|2467.7|2462|2456.5|1074
1603089300000|2020-10-19 06:35:00|2469.2|2465.2|2464.1|2458.6|2470.4|2465.3|2462|2456.5|980
1603089600000|2020-10-19 06:40:00|2464.4|2458.9|2462|2456.5|2466.5|2461|2460.6|2455.1|1068
1603089900000|2020-10-19 06:45:00|2461.8|2456.3|2461.9|2456.4|2465.7|2460.2|2459.7|2454.2|998
1603090200000|2020-10-19 06:50:00|2462|2456.5|2465|2459.5|2465.9|2460.4|2459.3|2453.8|764
1603090500000|2020-10-19 06:55:00|2465.3|2459.8|2465.1|2459.6|2467.7|2462.2|2462.5|2457|908
1603090800000|2020-10-19 07:00:00|2465.2|2459.7|2469|2463.5|2470.9|2465.4|2463.8|2458.3|869
1603091100000|2020-10-19 07:05:00|2468.9|2463.4|2466.6|2461.1|2471.5|2466|2464.5|2459|894
1603091400000|2020-10-19 07:10:00|2466.7|2461.2|2462.9|2457.4|2467.3|2461.8|2461.2|2455.7|649
1603091700000|2020-10-19 07:15:00|2463|2457.5|2465.4|2459.9|2470.3|2464.8|2462.4|2456.9|698
1603092000000|2020-10-19 07:20:00|2465.6|2460.1|2477|2471.5|2477.7|2472.2|2465.5|2460|833
1603092300000|2020-10-19 07:25:00|2477.2|2471.7|2473.6|2468.1|2479.2|2473.7|2473.5|2468|639
1603092600000|2020-10-19 07:30:00|2473.7|2468.2|2471.1|2465.6|2475|2469.5|2470.7|2465.2|639
1603092900000|2020-10-19 07:35:00|2470.9|2465.4|2468.6|2463.1|2472.6|2467.1|2468|2462.5|520
1603093200000|2020-10-19 07:40:00|2468.8|2463.3|2470.8|2465.3|2471.9|2466.4|2465.5|2460|742
1603093500000|2020-10-19 07:45:00|2471.3|2465.8|2466.9|2461.4|2472.6|2467.1|2466.1|2460.6|669
1603093800000|2020-10-19 07:50:00|2467.3|2461.8|2466|2460.5|2468.4|2462.9|2466|2460.5|468
1603094100000|2020-10-19 07:55:00|2466.2|2460.7|2463.3|2457.8|2468.4|2462.9|2462.4|2456.9|525
1603094400000|2020-10-19 08:00:00|2463.4|2457.9|2466.6|2461.1|2468.6|2463.1|2463.2|2457.7|463
1603094700000|2020-10-19 08:05:00|2466.4|2460.9|2468.9|2463.4|2469.5|2464|2464.2|2458.7|444
1603095000000|2020-10-19 08:10:00|2468.8|2463.3|2465.8|2460.3|2470.3|2464.8|2465.3|2459.8|477
1603095300000|2020-10-19 08:15:00|2465.7|2460.2|2468|2462.5|2469.4|2463.9|2464.7|2459.2|504
1603095600000|2020-10-19 08:20:00|2467.8|2462.3|2472.6|2467.1|2472.6|2467.1|2466.5|2461|533
1603095900000|2020-10-19 08:25:00|2472.5|2467|2469.4|2463.9|2473.4|2467.9|2468.9|2463.4|619
1603096200000|2020-10-19 08:30:00|2469.2|2463.7|2469.5|2464|2475|2469.5|2469|2463.5|479
1603096500000|2020-10-19 08:35:00|2469.4|2463.9|2471.5|2466|2472.7|2467.2|2469.2|2463.7|462
1603096800000|2020-10-19 08:40:00|2471.3|2465.8|2468.6|2463.1|2472|2466.5|2468.2|2462.7|485
1603097100000|2020-10-19 08:45:00|2468.7|2463.2|2470.6|2465.1|2471.8|2466.3|2468.4|2462.9|541
1603097400000|2020-10-19 08:50:00|2471|2465.5|2475.6|2470.1|2479.2|2473.7|2470.2|2464.7|592
1603097700000|2020-10-19 08:55:00|2476|2470.5|2474.4|2468.9|2476.1|2470.6|2472.4|2467|548
1603098000000|2020-10-19 09:00:00|2474.5|2469|2471.4|2465.9|2475.4|2469.9|2470.6|2465.1|418
1603098300000|2020-10-19 09:05:00|2471.8|2466.3|2472.8|2467.3|2474.9|2469.4|2470.7|2465.2|417
1603098600000|2020-10-19 09:10:00|2472.6|2467.1|2469.4|2463.9|2472.7|2467.2|2468.4|2462.9|412
1603098900000|2020-10-19 09:15:00|2469.5|2464|2471.5|2469.5|2473.6|2469.6|2469.3|2463.8|425
1603099200000|2020-10-19 09:20:00|2471.6|2469.6|2475.8|2472.3|2479.1|2476.1|2471.5|2469|418
1603099500000|2020-10-19 09:25:00|2475.9|2472.4|2478.3|2474.8|2479.7|2476.2|2474.4|2471.4|557
1603099800000|2020-10-19 09:30:00|2478.2|2474.7|2476.3|2472.8|2480.9|2477.4|2474.3|2471.3|458
1603100100000|2020-10-19 09:35:00|2476.2|2472.7|2476|2472.5|2477.9|2474.4|2473.8|2471|391
1603100400000|2020-10-19 09:40:00|2476.1|2472.6|2478.4|2474.9|2479.3|2476.1|2474.4|2471.4|354
1603100700000|2020-10-19 09:45:00|2478.5|2475|2481.4|2477.9|2484.5|2481.4|2478.4|2475|603
1603101000000|2020-10-19 09:50:00|2481.5|2478|2484.2|2480.7|2484.7|2481.9|2480.4|2478|434
1603101300000|2020-10-19 09:55:00|2483.4|2481.4|2479.6|2477.6|2484.6|2481.8|2479.1|2476.4|462
1603101600000|2020-10-19 10:00:00|2479.5|2477.5|2479.6|2477.6|2482.6|2480|2478.7|2475.6|482
1603101900000|2020-10-19 10:05:00|2479.7|2477.7|2479.8|2476.3|2482.5|2479.7|2479.3|2476.2|453
1603102200000|2020-10-19 10:10:00|2480|2476.5|2478.7|2475.2|2480.5|2477.4|2477.4|2473.9|354
1603102500000|2020-10-19 10:15:00|2478.8|2475.3|2478.1|2474.6|2480.2|2476.7|2478|2474.5|247
1603102800000|2020-10-19 10:20:00|2478.7|2475.2|2479.4|2475.9|2480.5|2477|2477.5|2474|419
1603103100000|2020-10-19 10:25:00|2479.5|2476|2481.9|2478.4|2483.9|2480.6|2478.6|2475.1|520
1603103400000|2020-10-19 10:30:00|2481.8|2478.3|2481.1|2477.6|2483.2|2480.2|2480.2|2477.3|370
1603103700000|2020-10-19 10:35:00|2481.3|2477.8|2479.3|2477.3|2481.9|2478.6|2479|2475.5|424
1603104000000|2020-10-19 10:40:00|2480.1|2476.6|2476.8|2473.3|2480.3|2477.4|2476.2|2473.3|418
1603104300000|2020-10-19 10:45:00|2476.9|2473.4|2477.2|2473.7|2478|2474.9|2475.5|2472.7|373
1603104600000|2020-10-19 10:50:00|2477.1|2473.6|2480.8|2477.3|2483.9|2480.4|2476.9|2473.4|453
1603104900000|2020-10-19 10:55:00|2481|2477.5|2484.8|2481.3|2486.8|2483.3|2480.7|2477.2|406
1603105200000|2020-10-19 11:00:00|2484.6|2481.1|2483.9|2480.4|2485.3|2482.5|2481.8|2478.3|629
1603105500000|2020-10-19 11:05:00|2483.8|2480.3|2482.9|2479.4|2484.4|2480.9|2481.3|2478.4|497
1603105800000|2020-10-19 11:10:00|2483|2479.5|2480.6|2477.1|2483.9|2480.8|2479.9|2477|388
1603106100000|2020-10-19 11:15:00|2480.4|2476.9|2478.9|2475.4|2480.9|2477.6|2477.5|2474.6|287
1603106400000|2020-10-19 11:20:00|2478|2476|2477.4|2475.4|2480.7|2477.6|2477|2474.1|303
1603106700000|2020-10-19 11:25:00|2478.6|2475.1|2481.3|2479.3|2482|2479.4|2477.4|2474.3|250
1603107000000|2020-10-19 11:30:00|2481.4|2479.4|2480.8|2477.3|2482.7|2480|2480.4|2476.9|403
1603107300000|2020-10-19 11:35:00|2481.1|2477.6|2484.6|2481.1|2485.2|2482.2|2478.6|2475.1|416
1603107600000|2020-10-19 11:40:00|2484|2482|2485.2|2483.2|2487.7|2484.3|2484|2481.3|452
1603107900000|2020-10-19 11:45:00|2485.3|2483.3|2482.2|2478.7|2487.7|2484.8|2481.4|2477.9|498
1603108200000|2020-10-19 11:50:00|2482.1|2478.6|2478.4|2474.9|2483.4|2479.9|2477.2|2473.7|491
1603108500000|2020-10-19 11:55:00|2478.3|2474.8|2480.8|2477.3|2482.3|2479.5|2478.2|2474.7|437
1603108800000|2020-10-19 12:00:00|2480.7|2477.2|2481.6|2478.1|2489.2|2485.7|2480.7|2477.2|621
1603109100000|2020-10-19 12:05:00|2481.5|2478|2492.1|2488.6|2493|2490.1|2478.9|2476|606
1603109400000|2020-10-19 12:10:00|2492.2|2488.7|2494.5|2492.5|2499.4|2495.9|2492|2488.5|871
1603109700000|2020-10-19 12:15:00|2494.6|2492.6|2492.5|2489|2499|2495.5|2490.5|2487|819
1603110000000|2020-10-19 12:20:00|2492.7|2489.2|2488.7|2485.2|2494.5|2492.2|2488|2484.5|697
1603110300000|2020-10-19 12:25:00|2488.1|2484.6|2486.4|2484.4|2491.3|2488.3|2485.1|2481.9|585
1603110600000|2020-10-19 12:30:00|2486.3|2484.3|2483.7|2480.2|2489.7|2486.2|2482|2478.5|707
1603110900000|2020-10-19 12:35:00|2483.6|2480.1|2488.6|2485.1|2488.6|2486.4|2482.7|2479.2|520
1603111200000|2020-10-19 12:40:00|2487.7|2485.7|2483.3|2481.3|2490.2|2487.5|2482.6|2479.9|579
1603111500000|2020-10-19 12:45:00|2483.4|2481.4|2480.2|2478.2|2486|2483.3|2477.1|2475.1|720
1603111800000|2020-10-19 12:50:00|2480.3|2478.3|2472|2470|2480.9|2478.3|2471.9|2469|839
1603112100000|2020-10-19 12:55:00|2472.7|2469.2|2478.5|2476.5|2481.1|2478|2470.7|2468|870
1603112400000|2020-10-19 13:00:00|2478.6|2476.6|2470.5|2467|2480.7|2477.6|2468.7|2465.6|1131
1603112700000|2020-10-19 13:05:00|2470.4|2466.9|2472.9|2469.4|2473.9|2470.5|2466|2463.2|913
1603113000000|2020-10-19 13:10:00|2473.1|2469.6|2474.1|2472.1|2475.6|2472.8|2470.6|2468.3|726
1603113300000|2020-10-19 13:15:00|2474.2|2472.2|2479.1|2475.6|2479.3|2476.3|2470.4|2467.9|863
1603113600000|2020-10-19 13:20:00|2479.2|2475.7|2477.6|2475.6|2480.5|2477.5|2475.7|2473.4|565
1603113900000|2020-10-19 13:25:00|2477.3|2475.3|2477.3|2475.3|2479.8|2477.8|2476.5|2474.3|434
1603114200000|2020-10-19 13:30:00|2477.2|2475.2|2469.9|2466.4|2482.3|2479.2|2466|2462.5|1138
1603114500000|2020-10-19 13:35:00|2470.1|2466.6|2468.7|2466.7|2471.2|2468.3|2462.9|2460|1070
1603114800000|2020-10-19 13:40:00|2469.1|2467.1|2467.7|2465.7|2473.8|2471.2|2466.9|2464|1061
1603115100000|2020-10-19 13:45:00|2467.9|2465.9|2474.1|2470.6|2474.5|2471.6|2461.7|2458.2|915
1603115400000|2020-10-19 13:50:00|2473.7|2470.2|2470.5|2467|2475.3|2472.6|2466.1|2463.3|774
1603115700000|2020-10-19 13:55:00|2470.4|2466.9|2466.8|2463.3|2472.7|2470|2465.5|2462|828
1603116000000|2020-10-19 14:00:00|2466.7|2463.2|2458.7|2455.2|2466.8|2463.3|2454.1|2450.6|1245
1603116300000|2020-10-19 14:05:00|2458.5|2455|2453.9|2450.4|2459.5|2457|2452.1|2449.1|1293
1603116600000|2020-10-19 14:10:00|2453.8|2450.3|2460.6|2457.1|2460.9|2457.4|2449.7|2446.6|1192
1603116900000|2020-10-19 14:15:00|2460.5|2457|2464.6|2461.1|2466.5|2463.1|2459|2455.5|970
1603117200000|2020-10-19 14:20:00|2464.9|2461.4|2463.7|2461.7|2466|2462.9|2461.6|2458.4|887
1603117500000|2020-10-19 14:25:00|2463.8|2461.8|2468.9|2465.4|2469.9|2467.1|2462.5|2459.9|950
1603117800000|2020-10-19 14:30:00|2468.7|2465.2|2463.6|2461.6|2469.3|2465.8|2462.5|2460.5|927
1603118100000|2020-10-19 14:35:00|2463.3|2461.3|2461.7|2458.2|2463.5|2461.4|2458.4|2455.6|915
1603118400000|2020-10-19 14:40:00|2461.6|2458.1|2459.1|2455.6|2464.2|2461.5|2458|2454.5|676
1603118700000|2020-10-19 14:45:00|2459.2|2455.7|2461.7|2458.2|2463.4|2459.9|2456.2|2452.7|1028
1603119000000|2020-10-19 14:50:00|2461.8|2458.3|2463.1|2459.6|2465.6|2462.5|2459.9|2457.1|838
1603119300000|2020-10-19 14:55:00|2463.2|2459.7|2464.7|2461.2|2466.9|2463.8|2461.2|2458.6|677
1603119600000|2020-10-19 15:00:00|2464.5|2461|2468.1|2466.1|2470.1|2467.5|2464.3|2460.8|843
1603119900000|2020-10-19 15:05:00|2468|2466|2463.8|2461.8|2468.7|2466.4|2463.2|2460|725
1603120200000|2020-10-19 15:10:00|2463.7|2461.7|2460.7|2458.7|2464.9|2462.5|2458|2455.2|845
1603120500000|2020-10-19 15:15:00|2460.6|2458.6|2459|2457|2463.1|2460.3|2457.1|2454|1016
1603120800000|2020-10-19 15:20:00|2459.1|2457.1|2453.1|2449.6|2460.1|2457.5|2451|2448.3|1205
1603121100000|2020-10-19 15:25:00|2453.2|2449.7|2458|2454.5|2458.6|2455.5|2450.3|2447.7|764
1603121400000|2020-10-19 15:30:00|2457.9|2454.4|2456.1|2454.1|2459.8|2457|2454.5|2451.8|752
1603121700000|2020-10-19 15:35:00|2456|2454|2456.6|2454.6|2460.3|2457.6|2455|2452.2|651
1603122000000|2020-10-19 15:40:00|2456.3|2454.3|2455.7|2453.7|2460.7|2457.7|2455.3|2452.5|534
1603122300000|2020-10-19 15:45:00|2455.9|2453.9|2456.4|2454.4|2460.5|2458.5|2455.5|2452.8|612
1603122600000|2020-10-19 15:50:00|2456.5|2454.5|2454.9|2452.9|2458|2456|2454.3|2451.8|462
1603122900000|2020-10-19 15:55:00|2454.8|2452.8|2461|2457.5|2461.5|2458.5|2454.2|2451.5|795
1603123200000|2020-10-19 16:00:00|2459.9|2457.9|2462.2|2458.7|2464|2460.6|2457.1|2454.5|780
1603123500000|2020-10-19 16:05:00|2461.4|2459.4|2461.9|2458.4|2463.9|2461.1|2457.5|2454.8|572
1603123800000|2020-10-19 16:10:00|2462.1|2458.6|2459.8|2457.8|2463.6|2460.4|2458.7|2455.9|610
1603124100000|2020-10-19 16:15:00|2459.9|2457.9|2461.5|2459.5|2463.8|2460.6|2458.6|2456.2|536
1603124400000|2020-10-19 16:20:00|2461.4|2459.4|2459.3|2457.3|2464.8|2462|2458.5|2455.8|516
1603124700000|2020-10-19 16:25:00|2459.4|2457.4|2459.2|2457.2|2462.4|2459.7|2457.1|2454|529
1603125000000|2020-10-19 16:30:00|2459.3|2457.3|2461.2|2459.2|2463.6|2461.1|2457.5|2455.2|553
1603125300000|2020-10-19 16:35:00|2461.3|2459.3|2462.1|2460.1|2463.3|2461|2460.3|2457.7|369
1603125600000|2020-10-19 16:40:00|2462|2460|2461.5|2459.5|2463.1|2460.8|2460.1|2458.1|412
1603125900000|2020-10-19 16:45:00|2461.6|2459.6|2461.9|2459.9|2464|2461.7|2461.2|2459.2|338
1603126200000|2020-10-19 16:50:00|2462|2460|2459.9|2457.9|2462.2|2460.2|2457.6|2455.6|449
1603126500000|2020-10-19 16:55:00|2460|2458|2459.1|2457.1|2461.4|2459.4|2458.8|2456.4|396
1603126800000|2020-10-19 17:00:00|2459|2457|2460.4|2458.4|2461.4|2459.4|2458.7|2456.7|296
1603127100000|2020-10-19 17:05:00|2460.5|2458.5|2459.7|2457.7|2461.6|2459.6|2459.5|2457.4|285
1603127400000|2020-10-19 17:10:00|2459.8|2457.8|2462.7|2460.7|2464.7|2462.1|2459.7|2457.7|349
1603127700000|2020-10-19 17:15:00|2462.8|2460.8|2461.3|2459.3|2463.3|2460.9|2459.5|2457.1|289
1603128000000|2020-10-19 17:20:00|2461.4|2459.4|2458.7|2456.7|2463.2|2461.1|2457|2454.9|437
1603128300000|2020-10-19 17:25:00|2458.6|2456.6|2456.8|2454.8|2459.5|2456.7|2455.9|2453.6|399
1603128600000|2020-10-19 17:30:00|2456.9|2454.9|2454.3|2452.3|2457.7|2455.6|2453.4|2450.6|382
1603128900000|2020-10-19 17:35:00|2454.2|2452.2|2453.5|2451.5|2454.9|2452.9|2452.7|2450.1|448
1603129200000|2020-10-19 17:40:00|2453.6|2451.6|2452.8|2450.8|2454.8|2452.4|2450.9|2448.4|454
1603129500000|2020-10-19 17:45:00|2452.7|2450.7|2451.6|2449.6|2452.8|2450.8|2449.8|2447.5|456
1603129800000|2020-10-19 17:50:00|2451.5|2449.5|2451.5|2449.5|2453|2451|2450.3|2448.3|368
1603130100000|2020-10-19 17:55:00|2451.4|2449.4|2451.9|2449.9|2452.4|2450.1|2448.8|2446.8|399
1603130400000|2020-10-19 18:00:00|2451.6|2449.6|2449.1|2447.1|2451.7|2449.7|2447|2445|525
1603130700000|2020-10-19 18:05:00|2449.2|2447.2|2450.1|2448.1|2451.4|2449.4|2448.1|2445.9|465
1603131000000|2020-10-19 18:10:00|2450.2|2448.2|2452.4|2450.4|2453.2|2450.7|2449.5|2447.5|332
1603131300000|2020-10-19 18:15:00|2452.5|2450.5|2452.7|2450.7|2453.2|2451.2|2451.9|2449.3|227
1603131600000|2020-10-19 18:20:00|2452.8|2450.8|2454.1|2452.1|2454.7|2452.3|2451.8|2449.2|241
1603131900000|2020-10-19 18:25:00|2453.9|2451.9|2451.1|2449.1|2454.1|2452.1|2450.3|2447.7|238
1603132200000|2020-10-19 18:30:00|2451.2|2449.2|2445.4|2443.4|2451.7|2449.5|2442.9|2440.7|299
1603132500000|2020-10-19 18:35:00|2445.5|2443.5|2445.2|2443.2|2447.4|2444.5|2443|2441|400
1603132800000|2020-10-19 18:40:00|2445|2443|2442.6|2439.1|2446.7|2443.8|2441.3|2438.8|483
1603133100000|2020-10-19 18:45:00|2442.4|2438.9|2432.2|2430.2|2442.5|2439.4|2431.5|2429.5|576
1603133400000|2020-10-19 18:50:00|2432.1|2430.1|2429.7|2426.2|2432.9|2430.5|2426.6|2423.8|563
1603133700000|2020-10-19 18:55:00|2429.8|2426.3|2426.7|2423.2|2435.6|2432.6|2426.3|2423.1|777
1603134000000|2020-10-19 19:00:00|2426.8|2423.3|2428.9|2425.4|2429.5|2426.4|2422.7|2419.2|914
1603134300000|2020-10-19 19:05:00|2428.5|2425|2429.7|2426.2|2429.9|2426.5|2423.6|2421|723
1603134600000|2020-10-19 19:10:00|2429.6|2426.1|2433.9|2430.4|2435.8|2432.3|2426.8|2423.7|805
1603134900000|2020-10-19 19:15:00|2433.7|2430.2|2432|2428.5|2435.6|2432.1|2430.3|2427.4|722
1603135200000|2020-10-19 19:20:00|2431.5|2428|2429.3|2425.8|2435.2|2432.2|2429.1|2425.6|570
1603135500000|2020-10-19 19:25:00|2428.5|2426.5|2434.1|2430.6|2434.8|2432|2427.9|2425|685
1603135800000|2020-10-19 19:30:00|2432.8|2430.8|2433.3|2429.8|2435|2432.2|2431.6|2429.2|534
1603136100000|2020-10-19 19:35:00|2433.1|2429.6|2433.4|2431.4|2434.4|2431.7|2431.1|2428.3|446
1603136400000|2020-10-19 19:40:00|2433.2|2431.2|2431.7|2428.2|2434.1|2431.7|2430.5|2427.8|460
1603136700000|2020-10-19 19:45:00|2431.8|2428.3|2432.8|2429.3|2433.4|2430.5|2430.2|2427.7|394
1603137000000|2020-10-19 19:50:00|2432.9|2429.4|2426.2|2424.2|2432.9|2429.4|2425.8|2423.2|540
1603137300000|2020-10-19 19:55:00|2426|2424|2429.5|2427.5|2430.5|2427.7|2425.5|2422.6|672
1603137600000|2020-10-19 20:00:00|2430.8|2427.3|2432.5|2429|2433.4|2430.6|2430.1|2427|385
1603137900000|2020-10-19 20:05:00|2431.6|2429.6|2432.5|2430.5|2435.5|2432|2431.6|2428.8|294
1603138200000|2020-10-19 20:10:00|2432.7|2430.7|2432.6|2429.1|2434.4|2430.9|2430.8|2427.7|264
1603138500000|2020-10-19 20:15:00|2432.7|2429.2|2432.9|2429.4|2433.6|2430.3|2430.8|2428.1|187
1603138800000|2020-10-19 20:20:00|2432.8|2429.3|2434.6|2431.1|2435.2|2432.2|2431.5|2428.7|168
1603139100000|2020-10-19 20:25:00|2434.8|2431.3|2440.3|2436.8|2440.5|2437.6|2433|2430.4|308
1603139400000|2020-10-19 20:30:00|2440.5|2437|2439.1|2437.1|2442.4|2439.4|2438.5|2435.4|311
1603139700000|2020-10-19 20:35:00|2438.9|2436.9|2439.4|2435.9|2440.5|2437.3|2437.3|2434.5|236
1603140000000|2020-10-19 20:40:00|2439.7|2436.2|2439.3|2435.8|2440|2437.1|2437.9|2435.1|161
1603140300000|2020-10-19 20:45:00|2439.2|2435.7|2437.2|2433.7|2440.9|2437.4|2437.2|2433.7|140
1603140600000|2020-10-19 20:50:00|2437|2433.5|2439.4|2435.9|2440.4|2436|2436.9|2433.4|126
1603140900000|2020-10-19 20:55:00|2439.3|2435.8|2442.3|2438.8|2443.3|2438.8|2439|2435.5|248
1603144800000|2020-10-19 22:00:00|2440.3|2436.8|2439.6|2436.1|2441.9|2437.6|2437.6|2432.8|259
1603145100000|2020-10-19 22:05:00|2439.5|2436|2442.5|2439|2442.6|2439.1|2438.9|2435.4|158
1603145400000|2020-10-19 22:10:00|2442.6|2439.1|2442.6|2439.1|2445.5|2442|2441.9|2438.4|204
1603145700000|2020-10-19 22:15:00|2443|2439.5|2444.3|2440.8|2445.8|2442.3|2442.2|2438|215
1603146000000|2020-10-19 22:20:00|2444.4|2440.9|2442.8|2439.3|2445.3|2441.8|2442.8|2439.3|162
1603146300000|2020-10-19 22:25:00|2442.9|2439.4|2444.2|2440.7|2445.2|2441.7|2442.6|2439.1|137
1603146600000|2020-10-19 22:30:00|2444.1|2440.6|2443.3|2439.8|2444.1|2441.3|2442.5|2439|123
1603146900000|2020-10-19 22:35:00|2443.1|2439.6|2442.5|2439|2443.5|2440|2441.8|2438|165
1603147200000|2020-10-19 22:40:00|2442.4|2438.9|2442.6|2439.1|2444|2440.5|2440.9|2437.4|154
1603147500000|2020-10-19 22:45:00|2443.1|2437.9|2442.5|2439|2444.6|2441.1|2442.3|2437.9|169
1603147800000|2020-10-19 22:50:00|2442.8|2439.3|2440.2|2436.7|2442.8|2439.3|2439.5|2436|169
1603148100000|2020-10-19 22:55:00|2440.1|2436.6|2442|2438.5|2442.5|2439|2439.9|2436.4|156
1603148400000|2020-10-19 23:00:00|2442.3|2438.8|2441.6|2438.1|2445.4|2440.4|2440.6|2437.1|208
1603148700000|2020-10-19 23:05:00|2441.5|2438|2440.3|2436.8|2442.2|2438.7|2439.8|2436.8|160
1603149000000|2020-10-19 23:10:00|2440.2|2436.7|2439.6|2436.1|2440.8|2437.3|2439.1|2435.6|155
1603149300000|2020-10-19 23:15:00|2439.4|2435.9|2442.1|2438.6|2442.6|2439.1|2439.4|2435.9|155
1603149600000|2020-10-19 23:20:00|2442|2438.5|2441.2|2437.7|2442.6|2439.1|2439.6|2436.1|137
1603149900000|2020-10-19 23:25:00|2441.4|2437.9|2440.5|2437|2442|2438.5|2439.7|2436|155
1603150200000|2020-10-19 23:30:00|2440.6|2437.1|2440.6|2437.1|2440.7|2437.2|2437.8|2434.3|272
1603150500000|2020-10-19 23:35:00|2440.7|2437.2|2442.9|2439.4|2444.4|2440.9|2440.5|2437|208
1603150800000|2020-10-19 23:40:00|2443.1|2439.6|2444.6|2441.1|2445.3|2441.8|2442.7|2439.2|228
1603151100000|2020-10-19 23:45:00|2444.7|2441.2|2444.5|2441|2446.6|2443.1|2443.2|2439.7|194
1603151400000|2020-10-19 23:50:00|2444.3|2440.8|2444|2440.5|2447.1|2442.5|2443.8|2440.3|112
1603151700000|2020-10-19 23:55:00|2444.1|2440.6|2443.9|2440.4|2444.8|2441.3|2442.9|2440.1|115
1603152000000|2020-10-20 00:00:00|2443.8|2440.3|2441.1|2437.6|2446.2|2442.7|2440.4|2436.9|334
1603152300000|2020-10-20 00:05:00|2441.2|2437.7|2445.1|2441.6|2445.9|2442.4|2441.1|2437.6|241
1603152600000|2020-10-20 00:10:00|2445.2|2441.7|2445.8|2442.3|2446.6|2443.1|2444.1|2440.6|160
1603152900000|2020-10-20 00:15:00|2445.7|2442.2|2444.3|2440.8|2446.4|2442.9|2443.7|2440.2|222
1603153200000|2020-10-20 00:20:00|2444.1|2440.6|2445.4|2441.9|2447.1|2443.6|2443.7|2440.2|120
1603153500000|2020-10-20 00:25:00|2445.3|2441.8|2444.1|2440.6|2447.3|2443.8|2443.8|2440.3|162
1603153800000|2020-10-20 00:30:00|2444|2440.5|2444.2|2440.7|2445.4|2441.9|2443.9|2440.4|120
1603154100000|2020-10-20 00:35:00|2444.4|2440.9|2443.9|2440.4|2445.1|2441.6|2442.7|2439.2|141
1603154400000|2020-10-20 00:40:00|2443.8|2440.3|2446.4|2442.9|2446.7|2443.2|2443.2|2439.7|154
1603154700000|2020-10-20 00:45:00|2446.1|2442.6|2445.3|2441.8|2446.2|2442.7|2443.8|2440.3|222
1603155000000|2020-10-20 00:50:00|2445.2|2441.7|2447.8|2444.3|2448.9|2445.4|2445|2441.5|223
1603155300000|2020-10-20 00:55:00|2447.7|2444.2|2447.3|2443.8|2447.9|2444.4|2445.9|2442.4|205
1603155600000|2020-10-20 01:00:00|2447.4|2443.9|2443.9|2440.4|2451.5|2448|2440.8|2437.3|738
1603155900000|2020-10-20 01:05:00|2443.7|2440.2|2448.9|2445.4|2449.7|2446.2|2442.3|2438.8|586
1603156200000|2020-10-20 01:10:00|2448.8|2445.3|2449.7|2446.2|2451.4|2447.9|2446.4|2442.9|483
1603156500000|2020-10-20 01:15:00|2449.6|2446.1|2453.6|2450.1|2454.9|2451.4|2448|2444.5|566
1603156800000|2020-10-20 01:20:00|2453.7|2450.2|2455|2451.5|2458|2454.5|2452.4|2448.9|570
1603157100000|2020-10-20 01:25:00|2454.9|2451.4|2450.4|2446.9|2454.9|2451.4|2448.8|2445.3|562
1603157400000|2020-10-20 01:30:00|2450.3|2446.8|2450.3|2446.8|2451.1|2447.6|2447.9|2444.4|566
1603157700000|2020-10-20 01:35:00|2450.4|2446.9|2447.1|2443.6|2451.7|2448.2|2446.9|2443.4|464
1603158000000|2020-10-20 01:40:00|2447.3|2443.8|2446.8|2443.3|2447.5|2444|2444.7|2441.2|457
1603158300000|2020-10-20 01:45:00|2447|2443.5|2440.7|2437.2|2447.5|2444|2439.7|2436.2|747
1603158600000|2020-10-20 01:50:00|2440.9|2437.4|2446.3|2442.8|2446.9|2443.4|2440.9|2437.4|658
1603158900000|2020-10-20 01:55:00|2446.2|2442.7|2440.3|2436.8|2446.3|2442.8|2434|2430.5|1022
1603159200000|2020-10-20 02:00:00|2440.1|2436.6|2439.7|2436.2|2441.1|2437.6|2434.9|2431.4|757
1603159500000|2020-10-20 02:05:00|2439.6|2436.1|2440.9|2437.4|2441.4|2437.9|2434.3|2430.8|672
1603159800000|2020-10-20 02:10:00|2441|2437.5|2443.2|2439.7|2443.5|2440|2439.7|2436.2|561
1603160100000|2020-10-20 02:15:00|2443.1|2439.6|2446.3|2442.8|2449.6|2446.1|2441.3|2437.8|481
1603160400000|2020-10-20 02:20:00|2446.5|2443|2449.9|2446.4|2452.9|2450.1|2446.5|2443|485
1603160700000|2020-10-20 02:25:00|2450|2446.5|2447|2443.5|2450|2446.5|2446.6|2443.1|354
1603161000000|2020-10-20 02:30:00|2446.9|2443.4|2442.1|2438.6|2447.6|2444.3|2440|2436.5|524
1603161300000|2020-10-20 02:35:00|2442.4|2438.9|2442.4|2438.9|2445.3|2441.8|2441.4|2437.9|505
1603161600000|2020-10-20 02:40:00|2442.3|2438.8|2443.3|2439.8|2443.9|2440.4|2439.4|2435.9|503
1603161900000|2020-10-20 02:45:00|2443.1|2439.6|2445.6|2442.1|2446|2442.5|2441.6|2438.1|397
1603162200000|2020-10-20 02:50:00|2445.5|2442|2446.1|2442.6|2448|2444.5|2443.1|2439.6|611
1603162500000|2020-10-20 02:55:00|2446|2442.5|2448.6|2445.1|2448.8|2445.6|2445.4|2441.9|446
1603162800000|2020-10-20 03:00:00|2448.5|2445|2449.2|2445.7|2451.2|2447.7|2446.5|2443.2|459
1603163100000|2020-10-20 03:05:00|2449.5|2446|2453.4|2449.9|2454.1|2451.3|2449.2|2445.7|467
1603163400000|2020-10-20 03:10:00|2453.3|2449.8|2455.2|2451.7|2456.7|2454.1|2453|2449.5|571
1603163700000|2020-10-20 03:15:00|2455|2451.5|2452.1|2448.6|2455.8|2452.3|2451.3|2448.1|373
1603164000000|2020-10-20 03:20:00|2452.2|2448.7|2450.7|2447.2|2453.1|2449.6|2450.1|2446.6|393
1603164300000|2020-10-20 03:25:00|2450.6|2447.1|2451.9|2448.4|2452.8|2449.3|2450.4|2446.9|310
1603164600000|2020-10-20 03:30:00|2451.8|2448.3|2451.3|2447.8|2452.3|2448.8|2449.7|2446.2|271
1603164900000|2020-10-20 03:35:00|2451.4|2447.9|2449.1|2445.6|2452.4|2448.9|2448.9|2445.4|248
1603165200000|2020-10-20 03:40:00|2449.3|2445.8|2450.8|2447.3|2451.4|2447.9|2448.9|2445.4|225
1603165500000|2020-10-20 03:45:00|2450.9|2447.4|2451.7|2448.2|2452.1|2448.6|2449.5|2446|175
1603165800000|2020-10-20 03:50:00|2451.8|2448.3|2449.9|2446.4|2451.9|2448.4|2449.6|2446.1|214
1603166100000|2020-10-20 03:55:00|2450.1|2446.6|2451.6|2448.1|2451.7|2448.2|2450|2446.5|126
1603166400000|2020-10-20 04:00:00|2451.2|2447.7|2451|2447.5|2451.5|2448|2450.1|2446.6|201
1603166700000|2020-10-20 04:05:00|2450.5|2447|2450.8|2447.3|2451.4|2447.9|2449.3|2445.8|181
1603167000000|2020-10-20 04:10:00|2450.9|2447.4|2451.5|2448|2451.6|2448.1|2449.7|2446.2|148
1603167300000|2020-10-20 04:15:00|2451.6|2448.1|2452.4|2448.9|2453.2|2449.7|2451.3|2447.8|171
1603167600000|2020-10-20 04:20:00|2452.7|2449.2|2452.8|2449.3|2452.9|2449.4|2451.5|2448|153
1603167900000|2020-10-20 04:25:00|2452.7|2449.2|2454.9|2451.4|2455.2|2451.7|2452.3|2448.8|187
1603168200000|2020-10-20 04:30:00|2454.8|2451.3|2448.5|2445|2454.8|2451.3|2448.1|2444.6|313
1603168500000|2020-10-20 04:35:00|2448.3|2444.8|2448.1|2444.6|2449.9|2446.4|2447.9|2444.4|198
1603168800000|2020-10-20 04:40:00|2448.2|2444.7|2448.8|2445.3|2449.3|2445.8|2448|2444.5|144
1603169100000|2020-10-20 04:45:00|2449|2445.5|2448.1|2444.6|2450.3|2446.8|2447.8|2444.3|186
1603169400000|2020-10-20 04:50:00|2448.3|2444.8|2449.8|2446.3|2450.1|2446.6|2448.3|2444.8|161
1603169700000|2020-10-20 04:55:00|2449.6|2446.1|2448.5|2445|2450.3|2446.8|2448.3|2444.8|160
1603170000000|2020-10-20 05:00:00|2448.4|2444.9|2452.7|2449.2|2453.1|2450.2|2447.2|2443.7|319
1603170300000|2020-10-20 05:05:00|2452.5|2449|2452.9|2449.4|2453.9|2450.4|2452|2448.9|269
1603170600000|2020-10-20 05:10:00|2453.2|2449.7|2455.7|2452.2|2456.1|2453|2451.7|2448.6|285
1603170900000|2020-10-20 05:15:00|2455.8|2452.3|2452.3|2448.8|2456.6|2453.7|2451.9|2448.4|258
1603171200000|2020-10-20 05:20:00|2452.2|2448.7|2450.5|2447|2453.8|2450.3|2450.4|2446.9|179
1603171500000|2020-10-20 05:25:00|2450.2|2446.7|2452.8|2449.3|2453.3|2449.8|2449.8|2446.3|267
1603171800000|2020-10-20 05:30:00|2453.6|2450.1|2446.9|2443.4|2453.6|2450.1|2444.9|2441.4|519
1603172100000|2020-10-20 05:35:00|2446.8|2443.3|2444.1|2440.6|2447.2|2443.7|2443.8|2440.3|294
1603172400000|2020-10-20 05:40:00|2444|2440.5|2446.4|2442.9|2447.3|2443.8|2443.3|2439.8|351
1603172700000|2020-10-20 05:45:00|2446.5|2443|2444.7|2441.2|2446.7|2443.2|2442.9|2439.4|284
1603173000000|2020-10-20 05:50:00|2444.8|2441.3|2449.5|2446|2450.4|2446.9|2443.9|2440.4|394
1603173300000|2020-10-20 05:55:00|2449.6|2446.1|2450.4|2446.9|2453.3|2449.8|2448.9|2442.4|447
1603173600000|2020-10-20 06:00:00|2450.3|2446.8|2447.8|2444.3|2451.5|2448|2447|2443.5|428
1603173900000|2020-10-20 06:05:00|2448|2444.5|2446.6|2443.1|2448.3|2444.8|2445.7|2442.2|399
1603174200000|2020-10-20 06:10:00|2446.8|2443.3|2444.7|2441.2|2448.1|2444.6|2442.7|2439.2|481
1603174500000|2020-10-20 06:15:00|2445|2441.5|2448.4|2444.9|2449.2|2445.7|2443.9|2440.4|509
1603174800000|2020-10-20 06:20:00|2448.5|2445|2451.2|2447.7|2452|2448.5|2447.4|2443.9|559
1603175100000|2020-10-20 06:25:00|2451.3|2447.8|2453.2|2449.7|2454.8|2451.4|2451.3|2447.8|521
1603175400000|2020-10-20 06:30:00|2453|2449.5|2454.6|2451.1|2457.3|2453.8|2453|2449.5|712
1603175700000|2020-10-20 06:35:00|2454.4|2450.9|2453.9|2450.4|2456.1|2452.6|2451.2|2447.7|675
1603176000000|2020-10-20 06:40:00|2453.6|2450.1|2450.2|2446.7|2454.7|2451.2|2450.1|2446.6|502
1603176300000|2020-10-20 06:45:00|2450.1|2446.6|2449.6|2446.1|2451.8|2448.3|2447.4|2443.9|516
1603176600000|2020-10-20 06:50:00|2449.5|2446|2449.5|2446|2451.2|2447.7|2447.1|2443.6|518
1603176900000|2020-10-20 06:55:00|2449.3|2445.8|2447.3|2443.8|2449.9|2446.4|2446.7|2443.2|541
1603177200000|2020-10-20 07:00:00|2447.1|2443.6|2447.9|2444.4|2449.2|2446.4|2442.9|2439.4|830
1603177500000|2020-10-20 07:05:00|2448|2444.5|2444.9|2441.4|2448.9|2446|2444.5|2441|707
1603177800000|2020-10-20 07:10:00|2444.8|2441.3|2441.1|2437.6|2445.6|2442.7|2439.9|2436.4|582
1603178100000|2020-10-20 07:15:00|2441|2437.5|2441.8|2438.3|2442.5|2439.7|2436.3|2433.4|669
1603178400000|2020-10-20 07:20:00|2442|2438.5|2440.9|2437.4|2442.4|2439.3|2439.2|2435.7|433
1603178700000|2020-10-20 07:25:00|2440.8|2437.3|2437.9|2435.9|2441.9|2438.9|2436.2|2433.3|479
1603179000000|2020-10-20 07:30:00|2438.6|2435.1|2440.9|2437.4|2442.2|2439.4|2437.4|2434.1|507
1603179300000|2020-10-20 07:35:00|2440.2|2438.2|2442.8|2439.3|2443.3|2440.4|2439.9|2437|300
1603179600000|2020-10-20 07:40:00|2442.3|2438.8|2445.1|2441.6|2445.3|2442.5|2441.3|2438.2|585
1603179900000|2020-10-20 07:45:00|2444.3|2442.3|2442.2|2440.2|2445.8|2443.2|2441.8|2439.1|475
1603180200000|2020-10-20 07:50:00|2442.3|2440.3|2442.6|2439.1|2444|2441.4|2440.4|2437.7|548
1603180500000|2020-10-20 07:55:00|2441.7|2439.7|2439.8|2437.8|2443.2|2440.5|2439.2|2437.1|458
1603180800000|2020-10-20 08:00:00|2439.7|2437.7|2442.2|2440.2|2443|2440.6|2436.3|2433.4|697
1603181100000|2020-10-20 08:05:00|2442.1|2440.1|2441.2|2437.7|2442.9|2440.8|2440.2|2437|441
1603181400000|2020-10-20 08:10:00|2441|2437.5|2442.3|2438.8|2443.2|2440.2|2438.9|2436|393
1603181700000|2020-10-20 08:15:00|2442.5|2439|2441.8|2438.3|2442.9|2440|2440.9|2437.8|285
1603182000000|2020-10-20 08:20:00|2441.7|2438.2|2443.5|2440|2443.9|2441.1|2440.8|2437.7|272
1603182300000|2020-10-20 08:25:00|2443.4|2439.9|2442.1|2438.6|2443.8|2440.9|2440.5|2437|348
1603182600000|2020-10-20 08:30:00|2442.2|2438.7|2438.4|2434.9|2442.2|2438.7|2436.4|2433.6|435
1603182900000|2020-10-20 08:35:00|2438.3|2434.8|2441.8|2438.3|2441.9|2439.2|2437.7|2434.8|374
1603183200000|2020-10-20 08:40:00|2441.7|2438.2|2444|2440.5|2445.1|2442.3|2441.1|2438.2|488
1603183500000|2020-10-20 08:45:00|2444.2|2440.7|2445.3|2441.8|2445.3|2442.2|2442.8|2439.9|491
1603183800000|2020-10-20 08:50:00|2444.7|2442.7|2443.5|2441.5|2446.8|2444.2|2443.3|2440.4|459
1603184100000|2020-10-20 08:55:00|2443.6|2441.6|2441.2|2439.2|2445.6|2442.9|2441.2|2438.2|441
1603184400000|2020-10-20 09:00:00|2441.3|2439.3|2448.3|2444.8|2448.4|2445.1|2441|2438.1|463
1603184700000|2020-10-20 09:05:00|2448.2|2444.7|2449.1|2445.6|2450|2447|2446.4|2443.5|447
1603185000000|2020-10-20 09:10:00|2449.2|2445.7|2451.6|2449.6|2452.8|2449.6|2448.2|2445.2|548
1603185300000|2020-10-20 09:15:00|2451.7|2449.7|2461.5|2458|2462.6|2459.1|2451.6|2448.9|730
1603185600000|2020-10-20 09:20:00|2461.3|2457.8|2460.1|2458.1|2461.4|2458.1|2458.2|2455.4|661
1603185900000|2020-10-20 09:25:00|2460.2|2458.2|2460.5|2457|2462.3|2459.3|2459.7|2456.6|501
1603186200000|2020-10-20 09:30:00|2460.4|2456.9|2462.4|2458.9|2463|2460.1|2460|2456.9|634
1603186500000|2020-10-20 09:35:00|2462.3|2458.8|2469.8|2466.3|2470.8|2467.3|2461.3|2457.8|511
1603186800000|2020-10-20 09:40:00|2469.9|2466.4|2467.3|2463.8|2471.4|2467.9|2466.7|2463.5|519
1603187100000|2020-10-20 09:45:00|2467.4|2463.9|2466.6|2463.1|2468.5|2465|2465.5|2462.4|545
1603187400000|2020-10-20 09:50:00|2466.5|2463|2467.6|2464.1|2468|2465.1|2465.4|2461.9|436
1603187700000|2020-10-20 09:55:00|2466.5|2464.5|2465.9|2462.4|2468.2|2465.3|2465|2461.5|464
1603188000000|2020-10-20 10:00:00|2465.7|2462.2|2464.9|2462.9|2468.5|2465.2|2464.9|2462.1|535
1603188300000|2020-10-20 10:05:00|2466|2462.5|2467.5|2464|2468.3|2465.5|2464.6|2461.2|552
1603188600000|2020-10-20 10:10:00|2467.3|2463.8|2465.6|2462.1|2467.8|2464.7|2462.6|2459.8|530
1603188900000|2020-10-20 10:15:00|2465|2463|2466.8|2464.8|2468.7|2465.6|2465|2462.3|573
1603189200000|2020-10-20 10:20:00|2466.5|2464.5|2464.4|2462.4|2469.2|2466.3|2463.8|2461|565
1603189500000|2020-10-20 10:25:00|2464.3|2462.3|2464.9|2461.4|2466.6|2463.1|2462.8|2459.9|374
1603189800000|2020-10-20 10:30:00|2465.5|2462|2464.3|2460.8|2468.4|2465.8|2462.8|2460.1|452
1603190100000|2020-10-20 10:35:00|2464.2|2460.7|2463.2|2459.7|2465|2461.9|2462.2|2459.6|433
1603190400000|2020-10-20 10:40:00|2462.2|2460.2|2464.6|2461.1|2465.3|2461.8|2462.2|2459.6|408
1603190700000|2020-10-20 10:45:00|2464.8|2461.3|2462.7|2460.7|2465.6|2462.1|2462.2|2459|351
1603191000000|2020-10-20 10:50:00|2462.6|2460.6|2462.8|2459.3|2464.1|2460.6|2460.6|2457.2|368
1603191300000|2020-10-20 10:55:00|2462.7|2459.2|2464.4|2460.9|2466.3|2463.3|2462.7|2459.2|376
1603191600000|2020-10-20 11:00:00|2464.5|2461|2463.3|2459.8|2465.9|2463.2|2462.4|2459.6|365
1603191900000|2020-10-20 11:05:00|2463.7|2460.2|2460.8|2457.3|2463.9|2461.2|2460|2457.2|319
1603192200000|2020-10-20 11:10:00|2460.9|2457.4|2460|2456.5|2461.5|2458.7|2459.1|2456.4|239
1603192500000|2020-10-20 11:15:00|2460.1|2456.6|2460|2456.5|2460.3|2457.4|2458.5|2455.4|320
1603192800000|2020-10-20 11:20:00|2459.3|2457.3|2459.2|2455.7|2460.3|2457.7|2458.4|2455.6|222
1603193100000|2020-10-20 11:25:00|2458.5|2456.5|2457.1|2455.1|2460.5|2457.8|2456.9|2454.2|295
1603193400000|2020-10-20 11:30:00|2457|2455|2456|2454|2459.2|2456.3|2454.8|2452.2|360
1603193700000|2020-10-20 11:35:00|2455.8|2453.8|2454.6|2452.6|2457.1|2454.5|2453.7|2450.7|356
1603194000000|2020-10-20 11:40:00|2454.5|2452.5|2452.5|2449|2455.9|2453.2|2452.1|2448.9|357
1603194300000|2020-10-20 11:45:00|2452.6|2449.1|2453.9|2450.4|2454.8|2451.7|2450.5|2447.8|366
1603194600000|2020-10-20 11:50:00|2453.8|2450.3|2455.1|2451.6|2457.5|2454.6|2453.8|2450.3|268
1603194900000|2020-10-20 11:55:00|2455|2451.5|2456.1|2454.1|2458.3|2455.3|2454.4|2450.9|320
1603195200000|2020-10-20 12:00:00|2456.2|2454.2|2451.9|2449.9|2458.6|2455.1|2450.4|2447.3|619
1603195500000|2020-10-20 12:05:00|2452|2450|2455.4|2451.9|2457.2|2454.4|2452|2449.3|429
1603195800000|2020-10-20 12:10:00|2455.5|2452|2456.8|2453.3|2459.4|2456|2454|2451.3|469
1603196100000|2020-10-20 12:15:00|2456.7|2453.2|2453.4|2449.9|2457.4|2454.4|2453.4|2449.9|502
1603196400000|2020-10-20 12:20:00|2453.7|2450.2|2450.7|2447.2|2456.9|2454.2|2447.1|2443.7|644
1603196700000|2020-10-20 12:25:00|2450.8|2447.3|2452.9|2449.4|2457.1|2454.3|2450.2|2447.2|604
1603197000000|2020-10-20 12:30:00|2452.8|2449.3|2453.1|2449.6|2454.7|2451.4|2449.9|2446.6|541
1603197300000|2020-10-20 12:35:00|2453|2449.5|2457.6|2455.6|2460.2|2457.1|2451.3|2448.6|565
1603197600000|2020-10-20 12:40:00|2458.5|2455|2463.4|2459.9|2463.6|2460.4|2456|2453.2|486
1603197900000|2020-10-20 12:45:00|2463.3|2459.8|2467.4|2463.9|2468.2|2464.8|2462.8|2459.7|807
1603198200000|2020-10-20 12:50:00|2467.3|2463.8|2470.4|2466.9|2471.7|2468.8|2466.2|2463.5|729
1603198500000|2020-10-20 12:55:00|2469.4|2467.4|2470.1|2466.6|2474.9|2471.5|2468.1|2465.7|811
1603198800000|2020-10-20 13:00:00|2469|2467|2458.6|2455.1|2471.5|2468.3|2458|2454.5|1121
1603199100000|2020-10-20 13:05:00|2458.1|2456.1|2461|2457.5|2463.5|2460.7|2457.9|2455.3|976
1603199400000|2020-10-20 13:10:00|2461.1|2457.6|2458.2|2454.7|2463.3|2460.7|2455|2452.3|786
1603199700000|2020-10-20 13:15:00|2458|2454.5|2461.5|2458|2464.2|2460.8|2455.5|2453|703
1603200000000|2020-10-20 13:20:00|2461.4|2457.9|2458.6|2456.6|2462.9|2459.9|2456.6|2453.9|647
1603200300000|2020-10-20 13:25:00|2459.4|2455.9|2459|2455.5|2460.3|2457.1|2456|2453.3|714
1603200600000|2020-10-20 13:30:00|2459.1|2455.6|2465.1|2461.6|2467.9|2464.7|2457.5|2454.6|977
1603200900000|2020-10-20 13:35:00|2465.3|2461.8|2457.1|2453.6|2466.7|2464.1|2454.3|2450.8|1070
1603201200000|2020-10-20 13:40:00|2456.8|2454.8|2461.3|2457.8|2461.5|2458.6|2454.4|2450.9|921
1603201500000|2020-10-20 13:45:00|2461.4|2457.9|2463.9|2461.9|2466.3|2463.1|2461.4|2457.9|896
1603201800000|2020-10-20 13:50:00|2463.7|2461.7|2460.3|2456.8|2466.6|2463.7|2459.3|2456.6|1005
1603202100000|2020-10-20 13:55:00|2460.1|2456.6|2460.7|2457.2|2463.5|2460.5|2459|2455.7|834
1603202400000|2020-10-20 14:00:00|2460.6|2457.1|2458.2|2456.2|2461.2|2458.4|2453.6|2450.8|918
1603202700000|2020-10-20 14:05:00|2458.3|2456.3|2465.6|2463.6|2469|2466.3|2458.3|2455.7|893
1603203000000|2020-10-20 14:10:00|2465.7|2463.7|2466.1|2462.6|2470.3|2467.5|2463.4|2460.8|929
1603203300000|2020-10-20 14:15:00|2466.4|2462.9|2465.5|2462|2468.3|2465.6|2461.4|2458.4|776
1603203600000|2020-10-20 14:20:00|2465.6|2462.1|2460.6|2458.6|2467.5|2464.7|2460.3|2457.6|895
1603203900000|2020-10-20 14:25:00|2461.4|2457.9|2460.3|2458.3|2462.4|2459.7|2457.3|2454.7|727
1603204200000|2020-10-20 14:30:00|2460.2|2458.2|2466.1|2464.1|2468.3|2466.1|2460.1|2458.1|740
1603204500000|2020-10-20 14:35:00|2466|2464|2469.2|2467.2|2470.1|2468.1|2464.3|2462.3|739
1603204800000|2020-10-20 14:40:00|2469.3|2467.3|2472.9|2470.9|2475|2473|2469.3|2467.3|865
1603205100000|2020-10-20 14:45:00|2472.8|2470.8|2479.9|2477.9|2483|2480|2472.8|2470.7|1078
1603205400000|2020-10-20 14:50:00|2480|2478|2485|2483|2491.5|2488.2|2477.1|2474|1152
1603205700000|2020-10-20 14:55:00|2485.1|2483.1|2477.5|2474|2486.4|2483.8|2477.3|2473.8|1121
1603206000000|2020-10-20 15:00:00|2477.3|2473.8|2470.9|2467.4|2478.1|2474.6|2467.3|2463.8|1147
1603206300000|2020-10-20 15:05:00|2470.8|2467.3|2472|2468.5|2473|2470|2468.1|2464.8|834
1603206600000|2020-10-20 15:10:00|2472.1|2468.6|2472.4|2468.9|2473.8|2470.8|2470.2|2466.7|648
1603206900000|2020-10-20 15:15:00|2472.5|2469|2474.5|2471|2475.7|2472.2|2471.2|2468.2|673
1603207200000|2020-10-20 15:20:00|2474.4|2470.9|2477.8|2474.3|2478.9|2475.8|2473.4|2470.2|672
1603207500000|2020-10-20 15:25:00|2477.9|2474.4|2477.5|2474|2480.7|2477.2|2473.8|2470.8|862
1603207800000|2020-10-20 15:30:00|2477.8|2474.3|2474|2470.5|2479|2476.2|2473.7|2470.3|709
1603208100000|2020-10-20 15:35:00|2473.2|2471.2|2476.1|2472.6|2476.7|2473.3|2472.7|2469.2|601
1603208400000|2020-10-20 15:40:00|2476|2472.5|2477.6|2474.1|2478.3|2474.8|2473.3|2470.5|614
1603208700000|2020-10-20 15:45:00|2477.7|2474.2|2479.5|2476|2480.6|2477.4|2476.7|2474.1|711
1603209000000|2020-10-20 15:50:00|2479.2|2475.7|2479.2|2475.7|2481.7|2478.5|2476.7|2474.1|662
1603209300000|2020-10-20 15:55:00|2479.1|2475.6|2479|2475.5|2480.2|2477.2|2475.7|2473.2|716
1603209600000|2020-10-20 16:00:00|2479.2|2475.7|2479|2477|2481.9|2479|2475.9|2472.5|650
1603209900000|2020-10-20 16:05:00|2479.4|2477.4|2477.5|2474|2480.6|2477.4|2476.7|2473.9|430
1603210200000|2020-10-20 16:10:00|2477.4|2473.9|2476.6|2473.1|2479.4|2476.5|2475.3|2472.4|424
1603210500000|2020-10-20 16:15:00|2476.7|2473.2|2477.9|2475.9|2480.7|2477.8|2476.2|2473.1|538
1603210800000|2020-10-20 16:20:00|2478.5|2475|2476.7|2473.2|2479.5|2476.6|2476.3|2473.1|465
1603211100000|2020-10-20 16:25:00|2475.9|2473.9|2473.3|2469.8|2477.2|2474.4|2472.8|2469.6|502
1603211400000|2020-10-20 16:30:00|2473.4|2469.9|2478.2|2474.7|2478.9|2475.4|2471.5|2468.7|546
1603211700000|2020-10-20 16:35:00|2478|2474.5|2472|2470|2482.2|2478.7|2472|2469.4|804
1603212000000|2020-10-20 16:40:00|2472.1|2470.1|2470.4|2468.4|2473.3|2470.4|2468.2|2464.7|599
1603212300000|2020-10-20 16:45:00|2471.4|2467.9|2471.8|2468.3|2475.8|2472.3|2470.4|2467.8|617
1603212600000|2020-10-20 16:50:00|2471.7|2468.2|2470.3|2468.3|2472.2|2469.4|2469.2|2466.4|446
1603212900000|2020-10-20 16:55:00|2470.2|2468.2|2474.3|2470.8|2475.3|2472.6|2469.9|2467.2|426
1603213200000|2020-10-20 17:00:00|2473.5|2471.5|2477|2473.5|2479|2476.1|2473.3|2471.3|518
1603213500000|2020-10-20 17:05:00|2476.1|2474.1|2477.6|2474.1|2479.8|2476.7|2475.9|2473.2|417
1603213800000|2020-10-20 17:10:00|2477.7|2474.2|2480.5|2477|2481.5|2478.8|2477.2|2474.2|476
1603214100000|2020-10-20 17:15:00|2480.6|2477.1|2482.7|2479.2|2483.5|2481|2480|2476.9|563
1603214400000|2020-10-20 17:20:00|2482.6|2479.1|2486|2484|2487.4|2484.7|2480.7|2477.5|558
1603214700000|2020-10-20 17:25:00|2485.9|2483.9|2485.2|2481.7|2488.7|2485.4|2484.4|2481.6|492
1603215000000|2020-10-20 17:30:00|2485.3|2481.8|2489|2485.5|2489.2|2486.4|2484.1|2481.4|467
1603215300000|2020-10-20 17:35:00|2489.1|2485.6|2488|2484.5|2493|2490.1|2486.7|2484|526
1603215600000|2020-10-20 17:40:00|2487.8|2484.3|2491.4|2487.9|2491.5|2488.4|2485.9|2483.1|477
1603215900000|2020-10-20 17:45:00|2491.3|2487.8|2489.6|2487.6|2492.3|2489.4|2488.6|2486.2|436
1603216200000|2020-10-20 17:50:00|2489.4|2487.4|2488.3|2486.3|2493.8|2491.1|2488.2|2485.5|408
1603216500000|2020-10-20 17:55:00|2488.4|2486.4|2488.2|2484.7|2491.1|2488.2|2484.8|2482.1|601
1603216800000|2020-10-20 18:00:00|2488.3|2484.8|2490.4|2488.4|2492.5|2489.6|2486.5|2484.2|517
1603217100000|2020-10-20 18:05:00|2490.2|2488.2|2491.7|2489.7|2492.8|2489.9|2486.7|2484|712
1603217400000|2020-10-20 18:10:00|2491.8|2489.8|2493.2|2491.2|2494.2|2491.6|2491.7|2489|354
1603217700000|2020-10-20 18:15:00|2493.1|2491.1|2492.2|2490.2|2494.1|2491.5|2490.3|2488.1|507
1603218000000|2020-10-20 18:20:00|2492.4|2490.4|2485.1|2483.1|2492.5|2490.5|2484.5|2481.5|685
1603218300000|2020-10-20 18:25:00|2485|2483|2485.7|2482.2|2488.5|2485.6|2484.2|2481.9|523
1603218600000|2020-10-20 18:30:00|2486.1|2482.6|2486.8|2483.3|2487.7|2484.9|2485|2481.8|311
1603218900000|2020-10-20 18:35:00|2486.5|2483|2483.7|2480.2|2486.9|2484.2|2482.7|2479.9|350
1603219200000|2020-10-20 18:40:00|2483.8|2480.3|2487.7|2484.2|2487.9|2485.2|2482.9|2480|329
1603219500000|2020-10-20 18:45:00|2487.8|2484.3|2484|2480.5|2487.8|2484.5|2482|2479.3|441
1603219800000|2020-10-20 18:50:00|2483.8|2480.3|2481.1|2477.6|2483.9|2481|2480.7|2477.2|422
1603220100000|2020-10-20 18:55:00|2481|2477.5|2480.4|2476.9|2482.6|2479.8|2479.1|2476.4|430
1603220400000|2020-10-20 19:00:00|2480.5|2477|2486|2482.5|2486.1|2483.5|2479.8|2477|407
1603220700000|2020-10-20 19:05:00|2485.2|2483.2|2478.9|2475.4|2486.6|2483.4|2478.8|2475.4|490
1603221000000|2020-10-20 19:10:00|2479.1|2475.6|2477.5|2474|2479.6|2476.1|2474.4|2471.4|615
1603221300000|2020-10-20 19:15:00|2477.3|2473.8|2476.5|2474.5|2478.2|2475.2|2472.6|2469.1|605
1603221600000|2020-10-20 19:20:00|2477|2473.5|2478.8|2475.3|2480.1|2476.6|2474.8|2471.7|428
1603221900000|2020-10-20 19:25:00|2478.6|2475.1|2478.9|2475.4|2479.9|2477|2477.9|2474.4|291
1603222200000|2020-10-20 19:30:00|2478.8|2475.3|2476.8|2473.3|2479.7|2476.9|2475.4|2471.9|377
1603222500000|2020-10-20 19:35:00|2476.7|2473.2|2477|2473.5|2477.3|2473.8|2473.6|2470.1|352
1603222800000|2020-10-20 19:40:00|2476.8|2473.3|2478.3|2474.8|2480|2477.2|2475.9|2473.1|354
1603223100000|2020-10-20 19:45:00|2478.4|2474.9|2475.3|2471.8|2478.4|2475.2|2474.3|2470.8|411
1603223400000|2020-10-20 19:50:00|2474.7|2471.2|2476.8|2474.8|2478.5|2475.6|2474.7|2471.2|401
1603223700000|2020-10-20 19:55:00|2477.4|2473.9|2477.4|2473.9|2478.7|2476|2475.3|2471.9|407
1603224000000|2020-10-20 20:00:00|2477.1|2473.6|2475.4|2473.4|2477.5|2474.6|2474.6|2471.8|252
1603224300000|2020-10-20 20:05:00|2475.8|2472.3|2477.7|2474.2|2477.9|2475.2|2474.9|2472.3|187
1603224600000|2020-10-20 20:10:00|2477.8|2474.3|2477|2475|2478.2|2475.4|2476.3|2473.7|141
1603224900000|2020-10-20 20:15:00|2476.9|2474.9|2476.1|2474.1|2477.8|2475.1|2476.1|2473.5|73
1603225200000|2020-10-20 20:20:00|2476.5|2474.5|2475.6|2473.6|2477|2474.5|2475.5|2472.5|70
1603225500000|2020-10-20 20:25:00|2475.7|2473.7|2476|2474|2476.9|2474.5|2475.5|2472.7|105
1603225800000|2020-10-20 20:30:00|2476.7|2473.2|2475.1|2473.1|2477.6|2475|2475|2471.6|190
1603226100000|2020-10-20 20:35:00|2475.2|2473.2|2467.2|2463.7|2475.9|2473.2|2466.1|2463.1|246
1603226400000|2020-10-20 20:40:00|2467.4|2463.9|2467.9|2464.4|2468.7|2465.9|2463.8|2460.8|199
1603226700000|2020-10-20 20:45:00|2468.1|2464.6|2463.5|2460|2468.9|2465.4|2463.5|2460|170
1603227000000|2020-10-20 20:50:00|2463.6|2460.1|2469|2465.5|2469.4|2465.9|2462.4|2458.9|215
1603227300000|2020-10-20 20:55:00|2469.5|2466|2465.7|2462.2|2469.5|2466|2464.5|2459.2|286
1603231200000|2020-10-20 22:00:00|2471.1|2465.1|2477.1|2472|2477.5|2472.7|2469.5|2464.9|245
1603231500000|2020-10-20 22:05:00|2476.3|2472.8|2474.3|2470.8|2477.2|2472.9|2473.8|2468.4|175
1603231800000|2020-10-20 22:10:00|2474.4|2470.9|2475.5|2472|2476.6|2472.6|2474.4|2469.9|125
1603232100000|2020-10-20 22:15:00|2475.4|2471.9|2473.9|2470.4|2477.2|2472.4|2473.8|2467.3|153
1603232400000|2020-10-20 22:20:00|2474.6|2469.6|2474|2470.5|2476.6|2471|2473.2|2467.4|124
1603232700000|2020-10-20 22:25:00|2474.1|2470.6|2471.1|2467.6|2474.6|2470.6|2469.5|2464.7|140
1603233000000|2020-10-20 22:30:00|2471|2467.5|2471|2467.5|2473.1|2468.8|2470.1|2464.9|156
1603233300000|2020-10-20 22:35:00|2470.9|2467.4|2472.1|2468.6|2473.3|2469.8|2470.6|2466.3|145
1603233600000|2020-10-20 22:40:00|2471.6|2468.1|2472.7|2469.2|2473.1|2469.2|2471.3|2466.6|97
1603233900000|2020-10-20 22:45:00|2472.2|2468.7|2471.8|2468.3|2474.7|2468.9|2471.4|2465|87
1603234200000|2020-10-20 22:50:00|2471.7|2468.2|2473.7|2470.2|2474.6|2470.8|2471.1|2466.6|120
1603234500000|2020-10-20 22:55:00|2473.8|2470.3|2479.2|2475.7|2480.9|2476.2|2473.6|2467.9|217
1603234800000|2020-10-20 23:00:00|2478.8|2475.3|2478.9|2475.4|2484|2480.1|2477.4|2473.9|303
1603235100000|2020-10-20 23:05:00|2478.5|2475|2479.9|2476.4|2482.2|2478.7|2476.8|2473.3|213
1603235400000|2020-10-20 23:10:00|2480|2476.5|2481.4|2477.9|2482.5|2479|2479.2|2475.7|171
1603235700000|2020-10-20 23:15:00|2481.3|2477.8|2483|2479.5|2484.5|2481|2480.9|2477.4|172
1603236000000|2020-10-20 23:20:00|2482.9|2479.4|2483|2479.5|2485.6|2482.1|2481.8|2478.3|145
1603236300000|2020-10-20 23:25:00|2483.1|2479.6|2481.5|2478|2484.2|2480.7|2481.3|2477.8|106
1603236600000|2020-10-20 23:30:00|2481.6|2478.1|2481.9|2478.4|2483.2|2479.7|2480.4|2476.9|141
1603236900000|2020-10-20 23:35:00|2481.8|2478.3|2480|2476.5|2482.7|2478.9|2480|2476.5|111
1603237200000|2020-10-20 23:40:00|2480.1|2476.6|2480|2476.5|2480.6|2477.1|2479.3|2475.8|124
1603237500000|2020-10-20 23:45:00|2479.7|2476.2|2477.5|2474|2480.9|2476.5|2477.1|2473.6|124
1603237800000|2020-10-20 23:50:00|2477.6|2474.1|2479.8|2476.3|2480.2|2476.7|2477.6|2474.1|123
1603238100000|2020-10-20 23:55:00|2479.6|2476.1|2478.5|2475|2480|2476.5|2477.9|2474.4|100
1603238400000|2020-10-21 00:00:00|2478.4|2474.9|2478.3|2474.8|2478.7|2475.2|2475.1|2471.6|235
1603238700000|2020-10-21 00:05:00|2478.5|2475|2485.4|2481.9|2487|2483.5|2477.4|2473.9|441
1603239000000|2020-10-21 00:10:00|2485.3|2481.8|2485.5|2482|2488.5|2485|2484.1|2480.6|290
1603239300000|2020-10-21 00:15:00|2485.9|2482.4|2494.6|2491.1|2495|2491.5|2485.8|2482.3|438
1603239600000|2020-10-21 00:20:00|2494.5|2491|2489.3|2485.8|2497.1|2493.6|2489|2485.5|361
1603239900000|2020-10-21 00:25:00|2488.8|2485.3|2485.4|2481.9|2491.4|2487.9|2484.8|2481.3|363
1603240200000|2020-10-21 00:30:00|2485.5|2482|2486.9|2483.4|2488.2|2484.7|2485.5|2482|298
1603240500000|2020-10-21 00:35:00|2487.1|2483.6|2487.1|2483.6|2488.5|2485|2485.9|2482.4|212
1603240800000|2020-10-21 00:40:00|2487|2483.5|2486.8|2483.3|2489.5|2486|2486.5|2483|252
1603241100000|2020-10-21 00:45:00|2487.1|2483.6|2490.6|2487.1|2491|2487.5|2485.9|2482.4|288
1603241400000|2020-10-21 00:50:00|2490.7|2487.2|2489.9|2486.4|2494.2|2490.7|2489.9|2486.4|353
1603241700000|2020-10-21 00:55:00|2489.8|2486.3|2492|2488.5|2492.6|2489.1|2489.3|2485.8|344
1603242000000|2020-10-21 01:00:00|2491.8|2488.3|2499.6|2496.1|2503.7|2500.2|2490.7|2487.2|950
1603242300000|2020-10-21 01:05:00|2499.7|2496.2|2498.8|2495.3|2504.6|2501.1|2497.6|2494.1|819
1603242600000|2020-10-21 01:10:00|2499|2495.5|2497.8|2494.3|2501.1|2497.6|2494.7|2491.2|695
1603242900000|2020-10-21 01:15:00|2498|2494.5|2495.9|2492.4|2500.9|2497.4|2494.9|2491.6|643
1603243200000|2020-10-21 01:20:00|2496.3|2492.8|2493.1|2489.6|2497.8|2494.3|2491.5|2488|572
1603243500000|2020-10-21 01:25:00|2492.9|2489.4|2494.6|2491.1|2494.9|2491.4|2491.7|2488.4|571
1603243800000|2020-10-21 01:30:00|2494.4|2490.9|2491.2|2487.7|2496|2492.5|2488.8|2485.3|621
1603244100000|2020-10-21 01:35:00|2491.1|2487.6|2488.1|2484.6|2492.5|2489|2487|2484.2|489
1603244400000|2020-10-21 01:40:00|2488.4|2484.9|2492.8|2489.3|2493.9|2490.4|2485.4|2482.4|548
1603244700000|2020-10-21 01:45:00|2493|2489.5|2497.6|2494.1|2500.3|2496.8|2492.5|2489|762
1603245000000|2020-10-21 01:50:00|2497.9|2494.4|2497.4|2493.9|2501.4|2497.9|2496.8|2493.3|590
1603245300000|2020-10-21 01:55:00|2497.6|2494.1|2497.7|2494.2|2500.9|2497.4|2497|2493.5|537
1603245600000|2020-10-21 02:00:00|2498.1|2494.6|2503.1|2499.6|2505.3|2501.8|2497.2|2493.7|689
1603245900000|2020-10-21 02:05:00|2503|2499.5|2508.5|2505|2511.5|2508|2503|2499.5|1034
1603246200000|2020-10-21 02:10:00|2507.8|2505.8|2509.1|2505.6|2513.6|2510.1|2507|2503.5|816
1603246500000|2020-10-21 02:15:00|2509.3|2505.8|2507.1|2503.6|2512.3|2508.8|2505.7|2502.2|580
1603246800000|2020-10-21 02:20:00|2507.2|2503.7|2507.6|2504.1|2511|2507.5|2507|2503.5|454
1603247100000|2020-10-21 02:25:00|2507.7|2504.2|2501.9|2498.4|2508.2|2504.7|2500.6|2497.4|527
1603247400000|2020-10-21 02:30:00|2502.1|2498.6|2503.2|2499.7|2504.8|2501.3|2500.7|2497.2|569
1603247700000|2020-10-21 02:35:00|2503.3|2499.8|2500.8|2497.3|2504.9|2501.4|2500.1|2496.6|465
1603248000000|2020-10-21 02:40:00|2500.7|2497.2|2504|2500.5|2505.3|2501.8|2500.5|2497|389
1603248300000|2020-10-21 02:45:00|2503.9|2500.4|2508.4|2504.9|2510.6|2507.4|2503.7|2500.4|421
1603248600000|2020-10-21 02:50:00|2508.5|2505|2509|2505.5|2511|2507.5|2507.6|2504.1|437
1603248900000|2020-10-21 02:55:00|2508.6|2505.1|2502.3|2498.8|2508.8|2505.3|2501.7|2498.2|391
1603249200000|2020-10-21 03:00:00|2502.2|2498.7|2502.7|2499.2|2504.2|2500.7|2501.9|2498.4|545
1603249500000|2020-10-21 03:05:00|2502.6|2499.1|2505.9|2502.4|2506.1|2503|2501.6|2498.1|382
1603249800000|2020-10-21 03:10:00|2505.3|2501.8|2505.1|2501.6|2507.1|2503.6|2504.7|2501.3|280
1603250100000|2020-10-21 03:15:00|2505|2501.5|2502.2|2498.7|2505.3|2501.8|2500.6|2497.1|457
1603250400000|2020-10-21 03:20:00|2502|2498.5|2502.2|2498.7|2504.8|2502|2501.4|2497.9|463
1603250700000|2020-10-21 03:25:00|2502.4|2498.9|2505.3|2501.8|2506.4|2502.9|2502|2498.5|439
1603251000000|2020-10-21 03:30:00|2505.5|2502|2506.4|2502.9|2508|2504.5|2505|2501.5|375
1603251300000|2020-10-21 03:35:00|2506.1|2502.6|2506.4|2502.9|2506.5|2503|2504.4|2500.9|235
1603251600000|2020-10-21 03:40:00|2506.3|2502.8|2504.9|2501.4|2507.1|2503.6|2504.6|2501.1|215
1603251900000|2020-10-21 03:45:00|2504.8|2501.3|2506.4|2502.9|2506.5|2503.4|2504.6|2501.1|237
1603252200000|2020-10-21 03:50:00|2506.2|2502.7|2505|2501.5|2506.5|2503|2503.8|2500.3|251
1603252500000|2020-10-21 03:55:00|2504.9|2501.4|2504.9|2501.4|2506.4|2502.9|2504.2|2500.7|196
1603252800000|2020-10-21 04:00:00|2505.2|2501.7|2505.8|2502.3|2506.5|2503|2504.2|2500.7|209
1603253100000|2020-10-21 04:05:00|2505.9|2502.4|2505.8|2502.3|2506.6|2503.1|2505.3|2501.8|164
1603253400000|2020-10-21 04:10:00|2505.7|2502.2|2507.2|2503.7|2508.4|2504.9|2505.7|2502.2|205
1603253700000|2020-10-21 04:15:00|2507.1|2503.6|2506.9|2503.4|2507.3|2503.8|2505.7|2502.2|153
1603254000000|2020-10-21 04:20:00|2506.8|2503.3|2510.6|2507.1|2510.9|2507.4|2505.8|2502.3|311
1603254300000|2020-10-21 04:25:00|2510.7|2507.2|2511.2|2507.7|2513.2|2509.7|2510.2|2506.7|350
1603254600000|2020-10-21 04:30:00|2511.1|2507.6|2511.9|2508.4|2512|2508.5|2507.4|2503.9|309
1603254900000|2020-10-21 04:35:00|2511.8|2508.3|2512.1|2508.6|2514.7|2511.2|2511.5|2508|373
1603255200000|2020-10-21 04:40:00|2512.2|2508.7|2511.6|2508.1|2512.8|2509.3|2510.1|2506.6|234
1603255500000|2020-10-21 04:45:00|2511.5|2508|2510|2506.5|2511.7|2508.2|2509.7|2506.2|180
1603255800000|2020-10-21 04:50:00|2510.1|2506.6|2512.5|2509|2512.9|2509.4|2509.4|2505.9|229
1603256100000|2020-10-21 04:55:00|2512.6|2509.1|2511.9|2508.4|2514.7|2511.2|2511.6|2508.1|237
1603256400000|2020-10-21 05:00:00|2511.8|2508.3|2512.5|2509|2513.8|2510.3|2511|2507.5|230
1603256700000|2020-10-21 05:05:00|2512.4|2508.9|2509.6|2506.1|2513.2|2509.7|2509.3|2505.8|226
1603257000000|2020-10-21 05:10:00|2509.7|2506.2|2508.2|2504.7|2509.8|2506.3|2507.4|2503.9|345
1603257300000|2020-10-21 05:15:00|2508.3|2504.8|2503.6|2500.1|2509.7|2506.2|2502.6|2499.8|341
1603257600000|2020-10-21 05:20:00|2502.8|2500.8|2500.7|2497.2|2505|2501.5|2500.3|2496.8|543
1603257900000|2020-10-21 05:25:00|2500.5|2497|2501.9|2498.4|2503.3|2499.8|2500.3|2496.8|562
1603258200000|2020-10-21 05:30:00|2501.8|2498.3|2499.7|2496.2|2503.9|2500.4|2498.5|2495|676
1603258500000|2020-10-21 05:35:00|2499.6|2496.1|2498.6|2495.1|2499.8|2496.3|2495.6|2492.1|616
1603258800000|2020-10-21 05:40:00|2498.4|2494.9|2501.3|2497.8|2501.9|2498.4|2498.4|2494.9|386
1603259100000|2020-10-21 05:45:00|2501|2497.5|2498.2|2494.7|2501.3|2497.8|2497.2|2493.7|413
1603259400000|2020-10-21 05:50:00|2498|2494.5|2499|2495.5|2499.4|2495.9|2493.8|2490.3|465
1603259700000|2020-10-21 05:55:00|2499.1|2495.6|2495.4|2491.9|2499.2|2495.7|2495.1|2491.6|495
1603260000000|2020-10-21 06:00:00|2495.5|2492|2495.7|2492.2|2496.8|2493.3|2491.1|2487.6|787
1603260300000|2020-10-21 06:05:00|2495.8|2492.3|2499.2|2495.7|2499.8|2496.3|2495.4|2491.9|582
1603260600000|2020-10-21 06:10:00|2499.3|2495.8|2502.7|2499.2|2504|2500.5|2498.6|2495.1|650
1603260900000|2020-10-21 06:15:00|2502.6|2499.1|2505.1|2501.6|2505.8|2502.3|2502.4|2498.9|527
1603261200000|2020-10-21 06:20:00|2505.8|2502.3|2506.1|2502.6|2508.7|2505.2|2503.5|2500|555
1603261500000|2020-10-21 06:25:00|2506|2502.5|2509.4|2505.9|2510.4|2506.9|2505.9|2502.4|675
1603261800000|2020-10-21 06:30:00|2509.3|2505.8|2506.3|2502.8|2509.7|2506.2|2505.1|2501.6|589
1603262100000|2020-10-21 06:35:00|2506.1|2502.6|2507.2|2503.7|2507.7|2504.2|2504.8|2501.3|450
1603262400000|2020-10-21 06:40:00|2507.5|2504|2515.1|2511.6|2516.1|2512.6|2506.7|2503.2|764
1603262700000|2020-10-21 06:45:00|2515.4|2511.9|2510.5|2507|2516.6|2513.2|2510.1|2506.6|756
1603263000000|2020-10-21 06:50:00|2510.4|2506.9|2507.9|2504.4|2511.3|2507.8|2506.9|2503.4|725
1603263300000|2020-10-21 06:55:00|2508|2504.5|2504.4|2500.9|2509.6|2506.1|2503.6|2500.1|626
1603263600000|2020-10-21 07:00:00|2504.2|2500.7|2505.3|2501.8|2506.9|2503.4|2501.1|2497.6|798
1603263900000|2020-10-21 07:05:00|2504.9|2501.4|2506.7|2503.2|2507.3|2504.2|2504.3|2500.8|541
1603264200000|2020-10-21 07:10:00|2505.7|2503.7|2506.8|2503.3|2507.8|2504.6|2503.3|2500.2|692
1603264500000|2020-10-21 07:15:00|2507.1|2503.6|2505.6|2502.1|2507.6|2504.4|2504|2500.6|691
1603264800000|2020-10-21 07:20:00|2505.8|2502.3|2502.6|2499.1|2507.4|2503.9|2501|2498.2|619
1603265100000|2020-10-21 07:25:00|2502.5|2499|2501.7|2498.2|2505.6|2502.1|2500.5|2497.5|715
1603265400000|2020-10-21 07:30:00|2501.6|2498.1|2502.3|2498.8|2502.6|2499.1|2498.3|2494.8|534
1603265700000|2020-10-21 07:35:00|2502.2|2498.7|2502.7|2499.2|2503.6|2500.1|2501|2497.8|551
1603266000000|2020-10-21 07:40:00|2502.8|2499.3|2501.4|2497.9|2504.2|2501.1|2499.6|2496.7|492
1603266300000|2020-10-21 07:45:00|2501.6|2498.1|2500.5|2497|2502.5|2499|2496.6|2493.1|657
1603266600000|2020-10-21 07:50:00|2500.6|2497.1|2502|2498.5|2502.3|2498.8|2498|2495.2|428
1603266900000|2020-10-21 07:55:00|2501.9|2498.4|2508.8|2505.3|2509.5|2506|2501|2497.8|587
1603267200000|2020-10-21 08:00:00|2508.9|2505.4|2507.2|2503.7|2510.5|2507|2506.7|2503.4|613
1603267500000|2020-10-21 08:05:00|2507.3|2503.8|2514.5|2511|2515.5|2512|2507.2|2503.7|637
1603267800000|2020-10-21 08:10:00|2514.4|2510.9|2517.6|2514.1|2518.7|2515.5|2511.8|2508.8|589
1603268100000|2020-10-21 08:15:00|2517.4|2513.9|2514.9|2511.4|2519|2515.5|2514.5|2511.2|699
1603268400000|2020-10-21 08:20:00|2515.1|2511.6|2505.6|2503.6|2516.6|2513.2|2504.5|2501.3|837
1603268700000|2020-10-21 08:25:00|2505.5|2503.5|2504.9|2501.4|2507.1|2503.6|2503.6|2500.1|734
1603269000000|2020-10-21 08:30:00|2505.1|2501.6|2502.4|2500.4|2506.6|2503.5|2501.1|2498.5|689
1603269300000|2020-10-21 08:35:00|2502.3|2500.3|2502.8|2500.8|2505|2502|2501.1|2498.3|557
1603269600000|2020-10-21 08:40:00|2502.7|2500.7|2499.7|2496.2|2503.9|2500.9|2498.6|2495.8|559
1603269900000|2020-10-21 08:45:00|2498.8|2496.8|2502.5|2499|2502.6|2499.5|2498.8|2496.2|555
1603270200000|2020-10-21 08:50:00|2502.4|2498.9|2500.4|2496.9|2502.6|2499.6|2498.5|2495.7|551
1603270500000|2020-10-21 08:55:00|2499.6|2497.6|2494.6|2491.1|2500.8|2497.8|2493.1|2490.3|806
1603270800000|2020-10-21 09:00:00|2494.7|2491.2|2497|2493.5|2497.3|2494.1|2492.6|2489.4|725
1603271100000|2020-10-21 09:05:00|2496.9|2493.4|2498.8|2495.3|2499.4|2496|2495.8|2493.2|688
1603271400000|2020-10-21 09:10:00|2498.7|2495.2|2495.3|2491.8|2500.1|2496.6|2493.6|2491.1|777
1603271700000|2020-10-21 09:15:00|2495.5|2492|2500.4|2498.4|2501.3|2498.9|2492.7|2489.5|769
1603272000000|2020-10-21 09:20:00|2500.7|2498.7|2502.3|2500.3|2503.2|2500.6|2499.7|2497.3|525
1603272300000|2020-10-21 09:25:00|2503|2499.5|2498.8|2495.3|2505.3|2502.4|2498.1|2494.9|540
1603272600000|2020-10-21 09:30:00|2498.9|2495.4|2500.7|2497.2|2503.4|2500.9|2498.1|2495.3|572
1603272900000|2020-10-21 09:35:00|2500|2498|2500.2|2498.2|2501.7|2499|2498.2|2495.5|502
1603273200000|2020-10-21 09:40:00|2501|2497.5|2502.7|2500.7|2503.6|2500.9|2499.4|2496.8|428
1603273500000|2020-10-21 09:45:00|2502.8|2500.8|2503.4|2499.9|2504|2501.2|2500.6|2497.7|425
1603273800000|2020-10-21 09:50:00|2503.3|2499.8|2503.2|2499.7|2505.7|2502.9|2502.2|2499.1|487
1603274100000|2020-10-21 09:55:00|2503.1|2499.6|2500.4|2496.9|2503.2|2499.7|2499.2|2496.4|490
1603274400000|2020-10-21 10:00:00|2500.3|2496.8|2502.6|2499.1|2503.8|2500.7|2498.4|2495.6|405
1603274700000|2020-10-21 10:05:00|2502.5|2499|2501.1|2497.6|2502.5|2499.4|2500.2|2497.1|266
1603275000000|2020-10-21 10:10:00|2501|2497.5|2502.5|2499|2503.9|2500.8|2500.2|2497.4|313
1603275300000|2020-10-21 10:15:00|2502.3|2498.8|2502.7|2499.2|2503.5|2500.2|2500.7|2497.2|332
1603275600000|2020-10-21 10:20:00|2502.8|2499.3|2503.4|2499.9|2504.6|2501.4|2501.8|2498.5|442
1603275900000|2020-10-21 10:25:00|2503.1|2499.6|2504|2500.5|2505|2501.8|2502|2498.5|388
1603276200000|2020-10-21 10:30:00|2504.1|2500.6|2503.1|2499.6|2504.5|2501.4|2502.1|2499.4|331
1603276500000|2020-10-21 10:35:00|2503|2499.5|2505.9|2502.4|2506.4|2503.6|2502.1|2499.3|352
1603276800000|2020-10-21 10:40:00|2505.1|2503.1|2503.2|2501.2|2506.5|2503.8|2503.1|2500.4|448
1603277100000|2020-10-21 10:45:00|2503.3|2501.3|2507.1|2503.6|2508.4|2505.6|2503.2|2500.9|378
1603277400000|2020-10-21 10:50:00|2506.2|2504.2|2505.2|2501.7|2508.4|2505.3|2502.9|2500.1|376
1603277700000|2020-10-21 10:55:00|2505.1|2501.6|2504.1|2500.6|2506.9|2504|2502.6|2499.2|383
1603278000000|2020-10-21 11:00:00|2504.5|2501|2499.9|2496.4|2505.2|2502.4|2495.9|2493.2|684
1603278300000|2020-10-21 11:05:00|2499.4|2495.9|2504.6|2501.1|2505.1|2501.9|2497.8|2494.3|368
1603278600000|2020-10-21 11:10:00|2504.7|2501.2|2503.4|2499.9|2505.4|2502.1|2503.1|2499.9|246
1603278900000|2020-10-21 11:15:00|2503.6|2500.1|2504.4|2500.9|2504.9|2501.4|2502.7|2499.7|266
1603279200000|2020-10-21 11:20:00|2504.6|2501.1|2503.5|2500|2504.6|2501.3|2501.9|2499|258
1603279500000|2020-10-21 11:25:00|2503.6|2500.1|2500.3|2496.8|2505.1|2501.7|2496.9|2493.4|704
1603279800000|2020-10-21 11:30:00|2500.1|2496.6|2495.1|2491.6|2500.9|2497.9|2492.9|2490.3|525
1603280100000|2020-10-21 11:35:00|2494.6|2492.6|2496.5|2493|2498.7|2495.7|2494.6|2491.8|590
1603280400000|2020-10-21 11:40:00|2496.7|2493.2|2495.9|2492.4|2498.4|2494.9|2495|2492|409
1603280700000|2020-10-21 11:45:00|2495.8|2492.3|2492.8|2489.3|2496.9|2493.4|2490.9|2487.9|598
1603281000000|2020-10-21 11:50:00|2493.1|2489.6|2495.7|2492.2|2496|2493|2492.3|2489.2|520
1603281300000|2020-10-21 11:55:00|2494.8|2492.8|2493.1|2491.1|2501.5|2498|2492.3|2489.3|554
1603281600000|2020-10-21 12:00:00|2493.4|2491.4|2499.1|2495.6|2500.1|2496.7|2493.4|2491.4|556
1603281900000|2020-10-21 12:05:00|2498.9|2495.4|2501.2|2497.7|2502|2499.3|2498|2495|547
1603282200000|2020-10-21 12:10:00|2501.3|2497.8|2501.1|2499.1|2502|2499.2|2498.8|2496|450
1603282500000|2020-10-21 12:15:00|2501.2|2499.2|2508.7|2506.7|2509.7|2506.8|2501.2|2499.2|655
1603282800000|2020-10-21 12:20:00|2508.4|2506.4|2511.2|2507.7|2513.3|2509.9|2505.2|2501.7|998
1603283100000|2020-10-21 12:25:00|2511.1|2507.6|2507.8|2504.3|2511.7|2508.7|2507|2504|579
1603283400000|2020-10-21 12:30:00|2507.7|2504.2|2511.6|2508.1|2515.1|2511.6|2507.6|2504.2|742
1603283700000|2020-10-21 12:35:00|2511.4|2507.9|2513.6|2510.1|2514.6|2511.6|2509.6|2507.2|602
1603284000000|2020-10-21 12:40:00|2512.9|2510.9|2514.1|2510.6|2515.3|2511.9|2507.4|2504.7|665
1603284300000|2020-10-21 12:45:00|2513.4|2511.4|2514.1|2510.6|2515|2512|2511.5|2508|512
1603284600000|2020-10-21 12:50:00|2513.4|2511.4|2521|2517.5|2524.2|2520.7|2513.3|2511|933
1603284900000|2020-10-21 12:55:00|2521.1|2517.6|2520.1|2516.6|2524.7|2521.2|2519.5|2516.1|935
1603285200000|2020-10-21 13:00:00|2520|2516.5|2510.1|2506.6|2521.3|2519|2508.6|2505.7|1183
1603285500000|2020-10-21 13:05:00|2510.2|2506.7|2511.5|2509.5|2514.1|2511.2|2509.4|2506.2|805
1603285800000|2020-10-21 13:10:00|2511.4|2509.4|2522.4|2518.9|2523.4|2519.9|2511.4|2509.1|984
1603286100000|2020-10-21 13:15:00|2522.3|2518.8|2516.1|2512.6|2524.7|2521.9|2511.5|2508.6|946
1603286400000|2020-10-21 13:20:00|2516.2|2512.7|2513.1|2509.6|2517.5|2514.5|2511.6|2508.1|916
1603286700000|2020-10-21 13:25:00|2513.3|2509.8|2509|2505.5|2514.5|2511.5|2505.5|2502|926
1603287000000|2020-10-21 13:30:00|2509.1|2505.6|2514.5|2511|2515.6|2512.7|2507|2503.5|1147
1603287300000|2020-10-21 13:35:00|2514.4|2510.9|2510.9|2508.9|2515|2511.5|2508.1|2504.6|926
1603287600000|2020-10-21 13:40:00|2511.3|2509.3|2512.8|2509.3|2516.1|2512.6|2508.2|2505.4|864
1603287900000|2020-10-21 13:45:00|2512.9|2509.4|2512.6|2509.1|2514.4|2511.4|2509.1|2505.6|794
1603288200000|2020-10-21 13:50:00|2512.3|2508.8|2518.9|2515.4|2520.3|2517.9|2512.1|2508.6|1003
1603288500000|2020-10-21 13:55:00|2518.8|2515.3|2522.3|2518.8|2523|2520|2516.7|2514.2|940
1603288800000|2020-10-21 14:00:00|2521.6|2519.6|2522.6|2519.1|2524|2520.9|2516.5|2513|922
1603289100000|2020-10-21 14:05:00|2522.7|2519.2|2515.2|2511.7|2527.3|2524.3|2513.7|2510.8|1027
1603289400000|2020-10-21 14:10:00|2515.3|2511.8|2519.7|2517.7|2521|2518.3|2514.6|2511.6|819
1603289700000|2020-10-21 14:15:00|2519.9|2517.9|2518.5|2515|2521.4|2518.2|2516.9|2514.1|743
1603290000000|2020-10-21 14:20:00|2517.6|2515.6|2518.4|2514.9|2523.7|2520.5|2517.6|2514.6|894
1603290300000|2020-10-21 14:25:00|2518.3|2514.8|2521.4|2517.9|2523.1|2520.2|2516.8|2513.5|938
1603290600000|2020-10-21 14:30:00|2520.7|2518.7|2522.4|2518.9|2524.8|2522.2|2517.6|2514.6|920
1603290900000|2020-10-21 14:35:00|2522.5|2519|2527.2|2525.2|2530.6|2527.1|2522.3|2518.9|1011
1603291200000|2020-10-21 14:40:00|2527.3|2525.3|2523.5|2521.5|2530.3|2527.6|2522.5|2519.2|1031
1603291500000|2020-10-21 14:45:00|2523.6|2521.6|2522.8|2519.3|2527.1|2525|2521.7|2518.6|986
1603291800000|2020-10-21 14:50:00|2522.7|2519.2|2518.8|2516.8|2523.1|2520.4|2515.5|2513|895
1603292100000|2020-10-21 14:55:00|2519.6|2516.1|2514.5|2512.5|2521.3|2518.3|2513.3|2510.7|856
1603292400000|2020-10-21 15:00:00|2514.6|2512.6|2504.9|2502.9|2515.8|2512.6|2502.1|2498.6|1404
1603292700000|2020-10-21 15:05:00|2504.8|2502.8|2506.3|2504.3|2508.7|2505.9|2500.9|2497.8|1116
1603293000000|2020-10-21 15:10:00|2506|2504|2503.7|2500.2|2506.9|2504.2|2501.2|2499|989
1603293300000|2020-10-21 15:15:00|2503.6|2500.1|2498.8|2495.3|2503.6|2500.1|2492.1|2488.6|1380
1603293600000|2020-10-21 15:20:00|2499|2495.5|2501.9|2498.4|2503.3|2500.4|2492.5|2490.5|1245
1603293900000|2020-10-21 15:25:00|2501.4|2499.4|2505.9|2502.4|2506.3|2503.5|2499.1|2496.2|822
1603294200000|2020-10-21 15:30:00|2504.9|2502.9|2508.3|2506.3|2509.9|2507.5|2504.2|2501.8|810
1603294500000|2020-10-21 15:35:00|2509|2505.5|2510.1|2508.1|2511.8|2508.9|2507.6|2505.2|645
1603294800000|2020-10-21 15:40:00|2510.8|2507.3|2511.9|2509.9|2514.1|2511.5|2510.7|2507.2|540
1603295100000|2020-10-21 15:45:00|2512|2510|2512.7|2509.2|2514.2|2511.8|2510.9|2508.1|651
1603295400000|2020-10-21 15:50:00|2512.9|2509.4|2511.4|2507.9|2514.4|2511.8|2509.4|2506.6|564
1603295700000|2020-10-21 15:55:00|2511.3|2507.8|2507.8|2504.3|2511.6|2508.9|2504.7|2501.6|660
1603296000000|2020-10-21 16:00:00|2508|2504.5|2514.8|2512.8|2515.7|2513.3|2506.9|2504|603
1603296300000|2020-10-21 16:05:00|2515|2513|2515|2513|2516.5|2513.8|2513.3|2510.9|528
1603296600000|2020-10-21 16:10:00|2514.8|2512.8|2513.5|2511.5|2515|2513|2511.3|2509|635
1603296900000|2020-10-21 16:15:00|2514.3|2510.8|2513.5|2511.5|2515.5|2513|2511|2508.3|466
1603297200000|2020-10-21 16:20:00|2513.4|2511.4|2520.2|2518.2|2521.5|2519.5|2512.9|2510.8|825
1603297500000|2020-10-21 16:25:00|2521|2517.5|2521.1|2519.1|2524.3|2521.6|2519.6|2516.2|600
1603297800000|2020-10-21 16:30:00|2521|2519|2514|2512|2523|2520.3|2513.1|2510.5|747
1603298100000|2020-10-21 16:35:00|2514.3|2512.3|2513.8|2511.8|2515.9|2513.1|2510.4|2507.9|640
1603298400000|2020-10-21 16:40:00|2513.9|2511.9|2515.5|2513.5|2516.2|2513.7|2512.5|2509.8|483
1603298700000|2020-10-21 16:45:00|2516.1|2514.1|2513.2|2509.7|2517.8|2514.9|2512.9|2509.7|464
1603299000000|2020-10-21 16:50:00|2513.3|2509.8|2508.8|2506.8|2515.9|2513|2508.8|2506|509
1603299300000|2020-10-21 16:55:00|2509.5|2506|2511.6|2508.1|2513|2509.8|2506.4|2503.6|659
1603299600000|2020-10-21 17:00:00|2511|2509|2515.3|2511.8|2515.9|2512.4|2509.9|2506.6|561
1603299900000|2020-10-21 17:05:00|2515.5|2512|2512.1|2508.6|2515.6|2512.8|2509.8|2506.6|481
1603300200000|2020-10-21 17:10:00|2511.9|2508.4|2512.8|2510.8|2514.4|2511.4|2510.4|2506.9|393
1603300500000|2020-10-21 17:15:00|2512.9|2510.9|2516.6|2513.1|2517|2514.3|2512.8|2510.1|363
1603300800000|2020-10-21 17:20:00|2516.4|2512.9|2513|2511|2516.6|2513.7|2511.4|2508.2|405
1603301100000|2020-10-21 17:25:00|2513.2|2511.2|2514.8|2511.3|2516.1|2513.3|2509.8|2507|543
1603301400000|2020-10-21 17:30:00|2514.9|2511.4|2515.4|2511.9|2515.7|2513.1|2512|2509.5|447
1603301700000|2020-10-21 17:35:00|2515|2511.5|2511.4|2507.9|2515.4|2512.5|2510.3|2507.5|396
1603302000000|2020-10-21 17:40:00|2511.3|2507.8|2512.6|2510.6|2513.3|2510.7|2510.4|2507.4|326
1603302300000|2020-10-21 17:45:00|2512.7|2510.7|2512.1|2510.1|2514|2511.1|2511.6|2508.7|304
1603302600000|2020-10-21 17:50:00|2512|2510|2509.7|2506.2|2514.6|2511.8|2508.5|2505.7|434
1603302900000|2020-10-21 17:55:00|2509.8|2506.3|2509.9|2506.4|2511.9|2509.2|2508.2|2505.5|460
1603303200000|2020-10-21 18:00:00|2510|2506.5|2511.3|2507.8|2512.4|2509.6|2508.4|2505.3|385
1603303500000|2020-10-21 18:05:00|2511.1|2507.6|2511.6|2508.1|2512.5|2509.7|2509.8|2506.9|374
1603303800000|2020-10-21 18:10:00|2510.8|2508.8|2511.8|2508.3|2513.5|2510.9|2509.8|2506.6|296
1603304100000|2020-10-21 18:15:00|2511.9|2508.4|2509.8|2507.8|2512.4|2509.9|2509.2|2506.4|244
1603304400000|2020-10-21 18:20:00|2510.6|2507.1|2509|2507|2511.1|2508.3|2507.9|2505.2|282
1603304700000|2020-10-21 18:25:00|2508.9|2506.9|2509.6|2506.1|2513.9|2511|2508.9|2506|442
1603305000000|2020-10-21 18:30:00|2509.5|2506|2507|2505|2511.4|2508.5|2507|2504.2|261
1603305300000|2020-10-21 18:35:00|2507.7|2504.2|2502.8|2499.3|2508.6|2505.5|2501.8|2498.8|292
1603305600000|2020-10-21 18:40:00|2502.9|2499.4|2505.8|2503.8|2506.6|2503.9|2502.7|2499.2|333
1603305900000|2020-10-21 18:45:00|2506.5|2503|2505.3|2503.3|2507.9|2504.9|2504.9|2502.3|234
1603306200000|2020-10-21 18:50:00|2505.2|2503.2|2505.4|2503.4|2508.7|2505.8|2504.4|2501.8|347
1603306500000|2020-10-21 18:55:00|2505.5|2503.5|2504.8|2502.8|2507.2|2504.6|2504.8|2502.2|393
1603306800000|2020-10-21 19:00:00|2504.9|2502.9|2502.2|2500.2|2506.7|2503.8|2500.4|2497.7|409
1603307100000|2020-10-21 19:05:00|2503|2499.5|2499.7|2497.7|2503.3|2500.6|2498.7|2495.6|501
1603307400000|2020-10-21 19:10:00|2499.6|2497.6|2500.7|2498.7|2503.3|2500.5|2498.1|2495.4|448
1603307700000|2020-10-21 19:15:00|2501.5|2498|2500.4|2496.9|2501.7|2498.7|2497.9|2494.9|366
1603308000000|2020-10-21 19:20:00|2500.6|2497.1|2504.6|2501.1|2504.7|2502.3|2500.3|2496.9|350
1603308300000|2020-10-21 19:25:00|2504.7|2501.2|2506.2|2504.2|2507.2|2504.6|2503.9|2501|309
1603308600000|2020-10-21 19:30:00|2506|2504|2502.8|2500.8|2507.7|2505|2502.6|2499.1|341
1603308900000|2020-10-21 19:35:00|2503.1|2501.1|2502.2|2500.2|2505.9|2502.4|2501.7|2498.7|358
1603309200000|2020-10-21 19:40:00|2502.3|2500.3|2501.8|2498.3|2504.2|2502.2|2500|2497.6|362
1603309500000|2020-10-21 19:45:00|2502|2498.5|2502.4|2500.4|2503.6|2500.6|2500.3|2497.6|470
1603309800000|2020-10-21 19:50:00|2502.3|2500.3|2504.5|2501|2505.8|2503.2|2502.1|2499.6|337
1603310100000|2020-10-21 19:55:00|2504.6|2501.1|2504.6|2501.1|2505.8|2502.9|2502.4|2499.6|349
1603310400000|2020-10-21 20:00:00|2504.5|2501|2502.9|2500.9|2506.7|2503.6|2502.1|2499.3|242
1603310700000|2020-10-21 20:05:00|2503.9|2500.4|2505.1|2501.6|2505.1|2501.9|2502.3|2499|152
1603311000000|2020-10-21 20:10:00|2505.2|2501.7|2504.2|2500.7|2505.6|2502.4|2504|2500.5|123
1603311300000|2020-10-21 20:15:00|2504.1|2500.6|2504.5|2501|2505.2|2501.7|2502.9|2499.4|83
1603311600000|2020-10-21 20:20:00|2504.6|2501.1|2505.4|2501.9|2505.4|2501.9|2503.8|2500.3|110
1603311900000|2020-10-21 20:25:00|2505.3|2501.8|2503.9|2500.4|2505.7|2502.2|2503.6|2500.1|131
1603312200000|2020-10-21 20:30:00|2504|2500.5|2506|2502.5|2506.3|2502.8|2503.6|2500.1|190
1603312500000|2020-10-21 20:35:00|2505.9|2502.4|2506.2|2502.7|2506.6|2503.1|2504.7|2501.9|120
1603312800000|2020-10-21 20:40:00|2506.3|2502.8|2505.5|2502|2506.9|2503.4|2504.4|2500.9|101
1603313100000|2020-10-21 20:45:00|2505.3|2501.8|2503.6|2500.1|2507.2|2503.7|2503.3|2499.8|130
1603313400000|2020-10-21 20:50:00|2503.5|2500|2505.5|2502|2506.4|2502.9|2503.5|2500|105
1603313700000|2020-10-21 20:55:00|2505.9|2502.4|2506.9|2503.4|2507.8|2503.8|2504.6|2501.1|209
1603317600000|2020-10-21 22:00:00|2508|2504.5|2506.6|2503.1|2508|2504.5|2506|2502.5|225
1603317900000|2020-10-21 22:05:00|2507.1|2503.6|2506.9|2503.4|2508.1|2504.6|2504.5|2501|168
1603318200000|2020-10-21 22:10:00|2507.1|2503.6|2507.1|2503.6|2507.5|2504|2505.5|2502|107
1603318500000|2020-10-21 22:15:00|2507|2503.5|2507.5|2504|2507.9|2504.4|2506.5|2503|120
1603318800000|2020-10-21 22:20:00|2507.4|2503.9|2507.1|2503.6|2508|2504.5|2506.5|2503|155
1603319100000|2020-10-21 22:25:00|2506.9|2503.4|2508.4|2504.9|2509.1|2505.6|2506.9|2503.4|122
1603319400000|2020-10-21 22:30:00|2508.3|2504.8|2509.2|2505.7|2509.6|2506.1|2507.1|2504.3|117
1603319700000|2020-10-21 22:35:00|2509.4|2505.9|2508.6|2505.1|2509.7|2506.2|2508|2505|118
1603320000000|2020-10-21 22:40:00|2508.7|2505.2|2510.5|2507|2510.8|2507.3|2507.5|2504.7|156
1603320300000|2020-10-21 22:45:00|2510.4|2506.9|2509|2505.5|2510.5|2507|2507.9|2504.4|139
1603320600000|2020-10-21 22:50:00|2508.9|2505.4|2508.1|2504.6|2509.1|2505.6|2507.6|2504.1|140
1603320900000|2020-10-21 22:55:00|2508.2|2504.7|2505.1|2501.6|2508.2|2504.7|2505|2501.5|157
1603321200000|2020-10-21 23:00:00|2505.3|2501.8|2503.5|2500|2507.1|2503.6|2503.2|2499.7|168
1603321500000|2020-10-21 23:05:00|2503.8|2500.3|2503.4|2499.9|2504.7|2501.2|2503.4|2499.9|126
1603321800000|2020-10-21 23:10:00|2503.7|2500.2|2505.5|2502|2505.7|2502.2|2503.3|2499.8|132
1603322100000|2020-10-21 23:15:00|2505.6|2502.1|2504.2|2500.7|2505.9|2502.4|2504|2500.5|149
1603322400000|2020-10-21 23:20:00|2504.1|2500.6|2495.4|2491.9|2504.1|2500.6|2494.6|2491.1|268
1603322700000|2020-10-21 23:25:00|2495.3|2491.8|2499.4|2495.9|2501.6|2498.1|2495.3|2491.8|273
1603323000000|2020-10-21 23:30:00|2499.5|2496|2499.4|2495.9|2501|2497.5|2499.4|2495.9|192
1603323300000|2020-10-21 23:35:00|2499.5|2496|2495.4|2491.9|2500.8|2497.3|2493.8|2490.3|515
1603323600000|2020-10-21 23:40:00|2495.6|2492.1|2494|2490.5|2496.1|2492.6|2491.8|2488.3|466
1603323900000|2020-10-21 23:45:00|2494.2|2490.7|2494.9|2491.4|2495.6|2492.1|2489|2485.5|529
1603324200000|2020-10-21 23:50:00|2494.7|2491.2|2496.9|2493.4|2498.6|2495.1|2494.4|2490.9|288
1603324500000|2020-10-21 23:55:00|2496.8|2493.3|2498|2494.5|2499.7|2496.2|2496.8|2493.3|289
1603324800000|2020-10-22 00:00:00|2498.1|2494.6|2495.7|2493.7|2498.5|2495|2493.7|2491|382
1603325100000|2020-10-22 00:05:00|2495.6|2493.6|2499.4|2495.9|2499.6|2496.1|2495.6|2493|235
1603325400000|2020-10-22 00:10:00|2499.5|2496|2496.8|2493.3|2501|2497.5|2495.2|2492|311
1603325700000|2020-10-22 00:15:00|2496.9|2493.4|2498.9|2495.4|2501|2497.5|2496.9|2493.4|282
1603326000000|2020-10-22 00:20:00|2499.2|2495.7|2497.3|2493.8|2500.1|2496.6|2495.5|2492.8|283
1603326300000|2020-10-22 00:25:00|2497.4|2493.9|2493.9|2491.9|2497.4|2494|2493.6|2490.8|279
1603326600000|2020-10-22 00:30:00|2494.6|2491.1|2493.2|2491.2|2495.8|2493|2492.6|2489.9|374
1603326900000|2020-10-22 00:35:00|2493.3|2491.3|2495.5|2492|2497.3|2494.6|2492.5|2489.6|325
1603327200000|2020-10-22 00:40:00|2495.6|2492.1|2496|2492.5|2496.6|2493.6|2493.1|2490.4|343
1603327500000|2020-10-22 00:45:00|2495.9|2492.4|2497|2493.5|2498|2495|2495.3|2492.3|327
1603327800000|2020-10-22 00:50:00|2497.1|2493.6|2498.9|2495.4|2499.1|2496.2|2496.3|2492.9|301
1603328100000|2020-10-22 00:55:00|2499|2495.5|2500.9|2497.4|2502.9|2499.6|2498.9|2495.4|304
1603328400000|2020-10-22 01:00:00|2501|2497.5|2504.1|2500.6|2505.7|2502.2|2497.8|2494.3|839
1603328700000|2020-10-22 01:05:00|2504|2500.5|2496|2492.5|2504.4|2500.9|2492.1|2488.6|724
1603329000000|2020-10-22 01:10:00|2495.9|2492.4|2499.1|2495.6|2499.7|2496.2|2495.1|2491.6|582
1603329300000|2020-10-22 01:15:00|2499.2|2495.7|2501.9|2498.4|2501.9|2498.4|2497.8|2494.3|490
1603329600000|2020-10-22 01:20:00|2502|2498.5|2498.6|2495.1|2502.6|2499.1|2498.6|2495.1|446
1603329900000|2020-10-22 01:25:00|2498.9|2495.4|2489.3|2485.8|2499.6|2496.1|2487.3|2483.8|741
1603330200000|2020-10-22 01:30:00|2489.2|2485.7|2489.7|2486.2|2494.9|2491.4|2487.6|2484.1|901
1603330500000|2020-10-22 01:35:00|2489.8|2486.3|2483.8|2480.3|2491.4|2487.9|2480.7|2477.2|985
1603330800000|2020-10-22 01:40:00|2483.9|2480.4|2484.4|2480.9|2485.3|2482.2|2479.5|2476|793
1603331100000|2020-10-22 01:45:00|2484.5|2481|2486.6|2483.1|2488|2484.5|2482.3|2478.8|819
1603331400000|2020-10-22 01:50:00|2486.8|2483.3|2484.8|2482.8|2490.6|2487.1|2484.5|2481|671
1603331700000|2020-10-22 01:55:00|2484.7|2482.7|2482.4|2480.4|2485.6|2482.8|2480|2477.1|709
1603332000000|2020-10-22 02:00:00|2482.6|2479.1|2480.3|2476.8|2484.5|2481.5|2478.9|2476|849
1603332300000|2020-10-22 02:05:00|2479.6|2477.6|2473.6|2470.1|2481.7|2479.1|2468.7|2465.2|920
1603332600000|2020-10-22 02:10:00|2474|2470.5|2470.6|2467.1|2476.7|2473.2|2466.9|2463.4|865
1603332900000|2020-10-22 02:15:00|2470.7|2467.2|2472.7|2469.2|2475|2471.9|2470|2466.5|804
1603333200000|2020-10-22 02:20:00|2472.6|2469.1|2476.1|2472.6|2477.5|2474.5|2471.7|2468.2|591
1603333500000|2020-10-22 02:25:00|2476.2|2472.7|2476.3|2472.8|2477|2473.5|2474.4|2471.2|420
1603333800000|2020-10-22 02:30:00|2476.2|2472.7|2475.7|2472.2|2476.5|2473|2471|2468.2|634
1603334100000|2020-10-22 02:35:00|2475.6|2472.1|2477.5|2474|2478.7|2475.2|2474.5|2471|466
1603334400000|2020-10-22 02:40:00|2477.6|2474.1|2479.6|2476.1|2480.1|2476.6|2476.1|2472.7|415
1603334700000|2020-10-22 02:45:00|2479.5|2476|2479.8|2476.3|2482.5|2479|2477.6|2474.1|777
1603335000000|2020-10-22 02:50:00|2480.3|2476.8|2482.3|2478.8|2482.9|2479.9|2478.7|2475.2|516
1603335300000|2020-10-22 02:55:00|2482.5|2479|2482.8|2479.3|2483.2|2480.1|2480.7|2477.2|442
1603335600000|2020-10-22 03:00:00|2482.9|2479.4|2486.7|2483.2|2488.1|2484.9|2481.8|2478.3|625
1603335900000|2020-10-22 03:05:00|2486.6|2483.1|2484.8|2481.3|2487.8|2485|2481.7|2479.1|539
1603336200000|2020-10-22 03:10:00|2484.9|2481.4|2481.9|2478.4|2485.7|2482.2|2480.5|2477.2|488
1603336500000|2020-10-22 03:15:00|2481.6|2478.1|2485.4|2481.9|2486.6|2483.1|2481.3|2477.8|357
1603336800000|2020-10-22 03:20:00|2485.5|2482|2482.7|2479.2|2485.5|2482.2|2481.3|2478.6|298
1603337100000|2020-10-22 03:25:00|2482.8|2479.3|2481.7|2478.2|2483.3|2479.9|2480|2477.2|414
1603337400000|2020-10-22 03:30:00|2481.6|2478.1|2480.4|2476.9|2482.4|2479.4|2479.6|2476.9|229
1603337700000|2020-10-22 03:35:00|2480.3|2476.8|2482.1|2478.6|2483.6|2480.3|2479.5|2476.8|195
1603338000000|2020-10-22 03:40:00|2481.4|2479.4|2483.6|2480.1|2484|2480.9|2481.4|2478.5|177
1603338300000|2020-10-22 03:45:00|2483.7|2480.2|2483.9|2480.4|2485|2482|2482|2479.3|259
1603338600000|2020-10-22 03:50:00|2482.8|2480.8|2482.9|2479.4|2484.4|2481.3|2481.2|2478.3|212
1603338900000|2020-10-22 03:55:00|2483.1|2479.6|2480.9|2477.4|2483.9|2480.9|2479.4|2476.8|250
1603339200000|2020-10-22 04:00:00|2480.1|2478.1|2481|2477.5|2481.9|2478.9|2479.2|2476.5|234
1603339500000|2020-10-22 04:05:00|2480.1|2478.1|2480.8|2477.3|2482|2479|2479.7|2476.7|233
1603339800000|2020-10-22 04:10:00|2480|2478|2480.8|2477.3|2481.8|2478.9|2478.8|2476.1|255
1603340100000|2020-10-22 04:15:00|2480.5|2477|2480.7|2477.2|2482|2479.2|2479.6|2477|155
1603340400000|2020-10-22 04:20:00|2480.8|2477.3|2479.2|2475.7|2481.5|2478.3|2478.7|2475.2|251
1603340700000|2020-10-22 04:25:00|2479.3|2475.8|2480.9|2477.4|2481.5|2478|2478.7|2475.2|194
1603341000000|2020-10-22 04:30:00|2480.8|2477.3|2479.2|2475.7|2481|2477.5|2478.3|2474.8|165
1603341300000|2020-10-22 04:35:00|2479.1|2475.6|2480.4|2476.9|2481|2477.5|2478.1|2474.9|195
1603341600000|2020-10-22 04:40:00|2480.5|2477|2480.4|2476.9|2480.7|2477.2|2478.7|2475.2|159
1603341900000|2020-10-22 04:45:00|2480.5|2477|2480.4|2476.9|2481.4|2477.9|2479.6|2476.2|150
1603342200000|2020-10-22 04:50:00|2480.3|2476.8|2480.1|2476.6|2480.8|2477.3|2478.4|2475.1|210
1603342500000|2020-10-22 04:55:00|2480.2|2476.7|2478.2|2476.2|2480.4|2476.9|2477.8|2474.7|222
1603342800000|2020-10-22 05:00:00|2478.1|2476.1|2482.1|2478.6|2482.8|2480|2477.7|2475.1|242
1603343100000|2020-10-22 05:05:00|2482.2|2478.7|2484.2|2480.7|2484.9|2482|2480.9|2478.2|263
1603343400000|2020-10-22 05:10:00|2484.3|2480.8|2484.3|2480.8|2485.2|2482.2|2482.9|2479.9|216
1603343700000|2020-10-22 05:15:00|2484.2|2480.7|2486.1|2482.6|2487.4|2483.9|2483.8|2480.6|311
1603344000000|2020-10-22 05:20:00|2485.8|2482.3|2486.7|2483.2|2487.4|2484.5|2484.7|2481.7|240
1603344300000|2020-10-22 05:25:00|2487.1|2483.6|2489.6|2486.1|2491.4|2488.3|2486.1|2483.3|331
1603344600000|2020-10-22 05:30:00|2489.3|2485.8|2491.6|2488.1|2493.8|2490.3|2489.2|2485.7|541
1603344900000|2020-10-22 05:35:00|2491.5|2488|2490.2|2486.7|2492.3|2488.8|2488.1|2485.1|417
1603345200000|2020-10-22 05:40:00|2490.3|2486.8|2492.8|2489.3|2494.6|2491.1|2488.6|2485.6|403
1603345500000|2020-10-22 05:45:00|2492.7|2489.2|2489.5|2486|2493.5|2490|2488.5|2485.9|358
1603345800000|2020-10-22 05:50:00|2489.6|2486.1|2488.3|2484.8|2490.6|2487.7|2487.1|2484.1|366
1603346100000|2020-10-22 05:55:00|2488.4|2484.9|2488.1|2484.6|2488.4|2485.5|2485.5|2482.5|401
1603346400000|2020-10-22 06:00:00|2488.3|2484.8|2486.4|2482.9|2489.6|2486.1|2485.1|2481.6|454
1603346700000|2020-10-22 06:05:00|2486.5|2483|2491.2|2487.7|2491.3|2487.8|2485.9|2482.4|467
1603347000000|2020-10-22 06:10:00|2491|2487.5|2492.4|2488.9|2492.7|2489.2|2489.1|2485.6|383
1603347300000|2020-10-22 06:15:00|2492.5|2489|2496.4|2492.9|2496.4|2492.9|2491.7|2488.2|480
1603347600000|2020-10-22 06:20:00|2496.3|2492.8|2496.9|2493.4|2497.1|2493.6|2494.1|2490.6|597
1603347900000|2020-10-22 06:25:00|2496.8|2493.3|2493.1|2489.6|2496.9|2493.4|2492.5|2489|581
1603348200000|2020-10-22 06:30:00|2492.9|2489.4|2495.6|2492.1|2496.6|2493.1|2492.9|2489.4|548
1603348500000|2020-10-22 06:35:00|2495.3|2491.8|2495.3|2493.3|2496.4|2493.7|2492.8|2489.8|526
1603348800000|2020-10-22 06:40:00|2495|2493|2496.7|2493.2|2498.1|2495.3|2494.2|2490.7|621
1603349100000|2020-10-22 06:45:00|2496.6|2493.1|2495.9|2492.4|2496.7|2493.2|2494|2490.5|474
1603349400000|2020-10-22 06:50:00|2495.7|2492.2|2495.4|2491.9|2497.9|2494.6|2493.9|2490.6|596
1603349700000|2020-10-22 06:55:00|2495.5|2492|2497.5|2494|2498.3|2494.9|2493.1|2490.3|646
1603350000000|2020-10-22 07:00:00|2497.3|2493.8|2489.9|2486.4|2497.3|2493.8|2489.1|2486|618
1603350300000|2020-10-22 07:05:00|2490|2486.5|2491.2|2487.7|2491.5|2488.7|2487.2|2484.3|604
1603350600000|2020-10-22 07:10:00|2491.3|2487.8|2494|2490.5|2494.5|2491.5|2487.7|2484.6|621
1603350900000|2020-10-22 07:15:00|2494.1|2490.6|2494.1|2490.6|2496.2|2492.7|2492|2488.5|445
1603351200000|2020-10-22 07:20:00|2493.7|2490.2|2494.3|2490.8|2494.9|2491.4|2490.9|2487.4|421
1603351500000|2020-10-22 07:25:00|2494.4|2490.9|2495.9|2492.4|2496.9|2493.6|2492.9|2490|464
1603351800000|2020-10-22 07:30:00|2495.7|2492.2|2499.6|2496.1|2500|2496.5|2494.5|2491|540
1603352100000|2020-10-22 07:35:00|2499.5|2496|2499.3|2495.8|2499.9|2497.2|2498|2494.5|508
1603352400000|2020-10-22 07:40:00|2499.2|2495.7|2499.1|2495.6|2500.2|2497.1|2496.8|2493.7|561
1603352700000|2020-10-22 07:45:00|2499.2|2495.7|2497.3|2493.8|2499.5|2496.8|2493.9|2490.7|704
1603353000000|2020-10-22 07:50:00|2497.2|2493.7|2496.4|2492.9|2498.4|2494.9|2494.1|2490.8|552
1603353300000|2020-10-22 07:55:00|2496.2|2492.7|2496.1|2492.6|2496.9|2494.2|2494|2491.2|432
1603353600000|2020-10-22 08:00:00|2496.2|2492.7|2495.2|2491.7|2496.3|2493.8|2488.3|2485.2|680
1603353900000|2020-10-22 08:05:00|2495.3|2491.8|2492|2488.5|2495.8|2492.5|2490.3|2486.9|502
1603354200000|2020-10-22 08:10:00|2492.1|2488.6|2490.4|2488.4|2493|2489.6|2489.7|2486.8|407
1603354500000|2020-10-22 08:15:00|2490.9|2487.4|2490|2486.5|2491.5|2488.8|2488.5|2485.4|555
1603354800000|2020-10-22 08:20:00|2489.9|2486.4|2494.3|2490.8|2494.6|2491.9|2489.5|2486.4|461
1603355100000|2020-10-22 08:25:00|2494.4|2490.9|2495.3|2491.8|2495.6|2492.7|2492.8|2489.8|468
1603355400000|2020-10-22 08:30:00|2495.2|2491.7|2493.7|2491.7|2495.4|2492.6|2493.2|2490.2|360
1603355700000|2020-10-22 08:35:00|2494.4|2490.9|2492.8|2489.3|2495.5|2492.8|2491.8|2488.7|297
1603356000000|2020-10-22 08:40:00|2492.9|2489.4|2491.2|2487.7|2492.9|2490.1|2489.4|2487|311
1603356300000|2020-10-22 08:45:00|2491.1|2487.6|2485.1|2481.6|2491.9|2488.8|2481.2|2477.7|516
1603356600000|2020-10-22 08:50:00|2485|2481.5|2486.7|2483.2|2488.2|2484.7|2484.8|2481.4|439
1603356900000|2020-10-22 08:55:00|2486.6|2483.1|2484.9|2481.4|2486.7|2483.9|2481.8|2478.5|465
1603357200000|2020-10-22 09:00:00|2484.8|2481.3|2482.9|2479.4|2486.2|2482.7|2482.9|2479.4|460
1603357500000|2020-10-22 09:05:00|2483.1|2479.6|2484.5|2481|2488|2484.5|2481.4|2477.9|608
1603357800000|2020-10-22 09:10:00|2484.6|2481.1|2481.3|2477.8|2484.7|2481.2|2479.7|2476.2|467
1603358100000|2020-10-22 09:15:00|2481.1|2477.6|2484.9|2482.9|2486.3|2483|2480.3|2477.3|615
1603358400000|2020-10-22 09:20:00|2485|2483|2486.4|2482.9|2486.5|2483|2483.7|2480.2|633
1603358700000|2020-10-22 09:25:00|2486.5|2483|2482.7|2479.2|2486.5|2483|2480.5|2477|573
1603359000000|2020-10-22 09:30:00|2482.6|2479.1|2482|2480|2483.9|2481.4|2480.8|2477.6|468
1603359300000|2020-10-22 09:35:00|2482.3|2478.8|2478.7|2475.2|2484.6|2481.6|2478.2|2474.9|494
1603359600000|2020-10-22 09:40:00|2478.8|2475.3|2483.1|2479.6|2483.3|2480.4|2478|2474.5|327
1603359900000|2020-10-22 09:45:00|2483.2|2479.7|2482.2|2478.7|2483.3|2480.4|2480.9|2477.5|280
1603360200000|2020-10-22 09:50:00|2482.1|2478.6|2481.6|2478.1|2483.4|2480.4|2479|2476.3|457
1603360500000|2020-10-22 09:55:00|2481.7|2478.2|2484.7|2482.7|2487.4|2483.9|2479.4|2476.7|554
1603360800000|2020-10-22 10:00:00|2484.8|2482.8|2478.6|2475.1|2485.8|2482.9|2477.7|2474.2|362
1603361100000|2020-10-22 10:05:00|2478.7|2475.2|2479.1|2475.6|2479.2|2475.7|2476|2472.5|399
1603361400000|2020-10-22 10:10:00|2478.3|2476.3|2478.5|2475|2479.6|2476.9|2476.1|2472.6|421
1603361700000|2020-10-22 10:15:00|2478.3|2474.8|2482.2|2478.7|2482.5|2479|2476.6|2473.7|450
1603362000000|2020-10-22 10:20:00|2482.3|2478.8|2486.1|2482.6|2487.1|2483.6|2481.5|2478|406
1603362300000|2020-10-22 10:25:00|2486.2|2482.7|2488.3|2484.8|2489.6|2486.1|2485.5|2482|454
1603362600000|2020-10-22 10:30:00|2488.2|2484.7|2489.3|2485.8|2490.4|2486.9|2488.1|2484.6|469
1603362900000|2020-10-22 10:35:00|2489.2|2485.7|2490.5|2487|2491.7|2488.4|2489.2|2485.7|491
1603363200000|2020-10-22 10:40:00|2490.4|2486.9|2491.7|2488.2|2493.4|2489.9|2489.9|2486.4|406
1603363500000|2020-10-22 10:45:00|2491.6|2488.1|2492.3|2488.8|2494.3|2490.8|2490.8|2487.3|360
1603363800000|2020-10-22 10:50:00|2492.2|2488.7|2491.8|2488.3|2493.4|2490.5|2491.2|2487.9|288
1603364100000|2020-10-22 10:55:00|2492|2488.5|2492.2|2490.2|2493.8|2490.7|2490.9|2487.9|280
1603364400000|2020-10-22 11:00:00|2492.3|2490.3|2490.7|2487.2|2493.8|2491|2489.6|2486.7|428
1603364700000|2020-10-22 11:05:00|2490.6|2487.1|2488.9|2486.9|2492.2|2489.7|2488.8|2485.9|308
1603365000000|2020-10-22 11:10:00|2488.8|2486.8|2490.2|2486.7|2491.3|2488.6|2488.7|2486|307
1603365300000|2020-10-22 11:15:00|2489.9|2486.4|2491.1|2489.1|2492.1|2489.4|2488.7|2486|312
1603365600000|2020-10-22 11:20:00|2491.2|2489.2|2492.6|2489.1|2493.3|2490.6|2490.5|2487.3|342
1603365900000|2020-10-22 11:25:00|2492.3|2488.8|2486.9|2484.9|2492.6|2489.7|2486.6|2483.8|368
1603366200000|2020-10-22 11:30:00|2487.1|2485.1|2484.3|2482.3|2489.1|2486.7|2483.4|2479.9|477
1603366500000|2020-10-22 11:35:00|2484.4|2482.4|2487.1|2483.6|2487.7|2484.2|2483.1|2479.8|486
1603366800000|2020-10-22 11:40:00|2487|2483.5|2488.6|2485.1|2488.6|2486.1|2484.9|2482.2|348
1603367100000|2020-10-22 11:45:00|2488.5|2485|2486.6|2483.1|2488.6|2486|2484.4|2481.2|371
1603367400000|2020-10-22 11:50:00|2486.7|2483.2|2487.7|2484.2|2487.8|2485.3|2485.9|2483.2|352
1603367700000|2020-10-22 11:55:00|2487.8|2484.3|2485.1|2483.1|2487.8|2485|2482.6|2480.6|399
1603368000000|2020-10-22 12:00:00|2485.3|2483.3|2481.6|2479.6|2487.4|2484.7|2481.6|2478.7|405
1603368300000|2020-10-22 12:05:00|2481.4|2479.4|2473.3|2469.8|2482.8|2480.4|2471.7|2468.6|588
1603368600000|2020-10-22 12:10:00|2473.2|2469.7|2457.1|2455.1|2473.7|2470.6|2455.8|2452.3|865
1603368900000|2020-10-22 12:15:00|2457.9|2454.4|2463.9|2460.4|2466.4|2462.9|2455.4|2452.4|1154
1603369200000|2020-10-22 12:20:00|2464.4|2460.9|2465.6|2463.6|2466.8|2464.2|2459.5|2456.6|947
1603369500000|2020-10-22 12:25:00|2465.9|2463.9|2463.6|2460.1|2465.9|2463.9|2461.4|2458.4|714
1603369800000|2020-10-22 12:30:00|2463.8|2460.3|2463.1|2459.6|2465.4|2461.9|2455.9|2452.4|1108
1603370100000|2020-10-22 12:35:00|2463.2|2459.7|2466.1|2462.6|2466.3|2462.9|2459|2456|733
1603370400000|2020-10-22 12:40:00|2465.9|2462.4|2468.6|2466.6|2469.2|2466.6|2464.2|2461.2|872
1603370700000|2020-10-22 12:45:00|2468.3|2466.3|2468.2|2464.7|2469.4|2466.5|2465.8|2462.6|788
1603371000000|2020-10-22 12:50:00|2468|2464.5|2471.2|2467.7|2476|2472.7|2466.6|2463.7|770
1603371300000|2020-10-22 12:55:00|2471.1|2467.6|2470.4|2466.9|2474.9|2471.4|2467.8|2464.5|560
1603371600000|2020-10-22 13:00:00|2470.6|2467.1|2471.8|2469.8|2474|2471|2466.8|2463.5|844
1603371900000|2020-10-22 13:05:00|2471.9|2469.9|2474.5|2472.5|2478.2|2475.1|2470.4|2467.8|725
1603372200000|2020-10-22 13:10:00|2474.6|2472.6|2472.3|2468.8|2478.8|2475.8|2471.3|2468.1|728
1603372500000|2020-10-22 13:15:00|2472.2|2468.7|2475.5|2472|2476.2|2472.7|2464.2|2460.7|770
1603372800000|2020-10-22 13:20:00|2475.2|2471.7|2476.6|2473.1|2479.2|2475.7|2473|2469.5|654
1603373100000|2020-10-22 13:25:00|2477|2473.5|2478.5|2475|2479.1|2475.6|2474.3|2471.2|625
1603373400000|2020-10-22 13:30:00|2478.6|2475.1|2477.6|2474.1|2483.7|2480.2|2475.6|2472.1|945
1603373700000|2020-10-22 13:35:00|2477.5|2474|2473.3|2471.3|2480.9|2478|2473.3|2470.7|795
1603374000000|2020-10-22 13:40:00|2473.5|2471.5|2473.6|2471.6|2476.8|2473.7|2472.6|2469.8|722
1603374300000|2020-10-22 13:45:00|2473.4|2471.4|2475.1|2473.1|2481.2|2477.9|2470|2467.4|790
1603374600000|2020-10-22 13:50:00|2475|2473|2474.7|2472.7|2478.5|2475.8|2472|2469.4|794
1603374900000|2020-10-22 13:55:00|2475.6|2472.1|2467.7|2464.2|2475.7|2473.1|2465.9|2463|838
1603375200000|2020-10-22 14:00:00|2467.6|2464.1|2467.9|2465.9|2469.4|2466.5|2462.3|2459.1|1042
1603375500000|2020-10-22 14:05:00|2467.8|2465.8|2466.2|2462.7|2472.6|2470|2464.9|2461.4|764
1603375800000|2020-10-22 14:10:00|2466.3|2462.8|2467.3|2465.3|2469|2466.3|2462.9|2459.4|818
1603376100000|2020-10-22 14:15:00|2467.2|2465.2|2467.9|2464.4|2471.9|2469.3|2466.5|2464.1|779
1603376400000|2020-10-22 14:20:00|2467.6|2464.1|2450.3|2446.8|2467.7|2464.5|2446.2|2442.7|1177
1603376700000|2020-10-22 14:25:00|2449.6|2446.1|2454.7|2451.2|2455.9|2452.8|2444.7|2441.2|1089
1603377000000|2020-10-22 14:30:00|2454.6|2451.1|2450.2|2448.2|2456|2452.7|2449.7|2447.2|1016
1603377300000|2020-10-22 14:35:00|2450.3|2448.3|2450.2|2448.2|2455.7|2452.8|2444.3|2440.8|1129
1603377600000|2020-10-22 14:40:00|2450.3|2448.3|2443.5|2440|2450.3|2448.3|2439.4|2435.9|1266
1603377900000|2020-10-22 14:45:00|2443.4|2439.9|2448.7|2446.7|2449.4|2446.8|2440.8|2437.8|1127
1603378200000|2020-10-22 14:50:00|2448.6|2446.6|2458|2454.5|2460.2|2457.4|2445.9|2443|1387
1603378500000|2020-10-22 14:55:00|2458.2|2454.7|2458.4|2454.9|2461.3|2458.2|2455.1|2452.2|977
1603378800000|2020-10-22 15:00:00|2458.3|2454.8|2460.6|2457.1|2461.8|2459.5|2455.5|2452.9|742
1603379100000|2020-10-22 15:05:00|2460.4|2456.9|2456.6|2454.6|2461.5|2458.5|2455.4|2452.2|846
1603379400000|2020-10-22 15:10:00|2456.7|2454.7|2464.7|2461.2|2465.1|2462.4|2455.8|2453.1|1137
1603379700000|2020-10-22 15:15:00|2464.5|2461|2455.8|2453.8|2464.5|2461|2453.9|2451|1177
1603380000000|2020-10-22 15:20:00|2456.1|2454.1|2461.7|2459.7|2462.8|2460.6|2454.8|2451.9|618
1603380300000|2020-10-22 15:25:00|2461.5|2459.5|2461.2|2459.2|2465.4|2461.9|2459.6|2457.6|749
1603380600000|2020-10-22 15:30:00|2461.1|2459.1|2459.2|2457.2|2462.9|2460.2|2459|2456.5|638
1603380900000|2020-10-22 15:35:00|2459.3|2457.3|2457|2455|2462.1|2459.3|2456|2453.1|747
1603381200000|2020-10-22 15:40:00|2457.2|2455.2|2458|2456|2461|2458.9|2456|2453.6|630
1603381500000|2020-10-22 15:45:00|2458.1|2456.1|2456.8|2454.8|2458.8|2456.5|2456.1|2453.4|528
1603381800000|2020-10-22 15:50:00|2456.7|2454.7|2454.1|2452.1|2459.9|2457.8|2453.3|2450.9|461
1603382100000|2020-10-22 15:55:00|2454.2|2452.2|2454.4|2452.4|2455.9|2453.9|2451.5|2449.5|496
1603382400000|2020-10-22 16:00:00|2454.5|2452.5|2455.9|2453.9|2457.1|2455.1|2453.8|2451.3|560
1603382700000|2020-10-22 16:05:00|2456|2454|2459.3|2457.3|2459.7|2457.4|2456|2453.6|469
1603383000000|2020-10-22 16:10:00|2459.4|2457.4|2458|2456|2459.4|2457.4|2456.7|2454.1|321
1603383300000|2020-10-22 16:15:00|2458.1|2456.1|2459|2457|2460.6|2457.9|2457.3|2455.3|407
1603383600000|2020-10-22 16:20:00|2459.2|2457.2|2456.8|2454.8|2460.4|2457.7|2455.4|2452.8|440
1603383900000|2020-10-22 16:25:00|2456.7|2454.7|2460.4|2458.4|2461|2458.7|2456.4|2453.9|373
1603384200000|2020-10-22 16:30:00|2460.5|2458.5|2457.9|2455.9|2461.3|2459.3|2455.9|2453.7|407
1603384500000|2020-10-22 16:35:00|2458|2456|2456|2454|2458|2456|2455.5|2453.5|379
1603384800000|2020-10-22 16:40:00|2455.8|2453.8|2455.6|2453.6|2456.2|2454|2451|2449|495
1603385100000|2020-10-22 16:45:00|2455.7|2453.7|2458.6|2456.6|2458.8|2456.8|2454.4|2452.2|448
1603385400000|2020-10-22 16:50:00|2458.4|2456.4|2458.7|2456.7|2460.3|2457.8|2457.4|2455.1|274
1603385700000|2020-10-22 16:55:00|2458.8|2456.8|2458.5|2456.5|2460.5|2457.8|2458|2455.1|319
1603386000000|2020-10-22 17:00:00|2458.4|2456.4|2458.6|2455.1|2460.3|2457.8|2457.4|2454.7|330
1603386300000|2020-10-22 17:05:00|2458.5|2455|2460.6|2458.6|2461.4|2458.7|2457.3|2454.7|338
1603386600000|2020-10-22 17:10:00|2460.7|2458.7|2461.7|2459.7|2462.4|2460.1|2458.7|2456.3|505
1603386900000|2020-10-22 17:15:00|2461.4|2459.4|2458.7|2456.7|2462.8|2460.8|2458.6|2456|456
1603387200000|2020-10-22 17:20:00|2458.8|2456.8|2461.6|2459.6|2462.7|2460.7|2458.8|2456.8|401
1603387500000|2020-10-22 17:25:00|2461.5|2459.5|2468.3|2466.3|2468.7|2466.4|2461.4|2458.9|531
1603387800000|2020-10-22 17:30:00|2468.2|2466.2|2467.8|2465.8|2470.8|2468.3|2467.4|2464.7|422
1603388100000|2020-10-22 17:35:00|2467.7|2465.7|2466.2|2464.2|2469.1|2467.1|2466|2464|315
1603388400000|2020-10-22 17:40:00|2466.3|2464.3|2468.4|2466.4|2470.3|2468|2466|2463.6|335
1603388700000|2020-10-22 17:45:00|2468.2|2466.2|2467.8|2465.8|2469.1|2466.8|2466.3|2463.9|307
1603389000000|2020-10-22 17:50:00|2467.9|2465.9|2469.5|2467.5|2469.9|2467.9|2467|2464.9|276
1603389300000|2020-10-22 17:55:00|2469.4|2467.4|2468.8|2466.8|2474.4|2472.4|2468.1|2465.2|468
1603389600000|2020-10-22 18:00:00|2469.2|2467.2|2468.3|2466.3|2470.6|2468|2467.8|2465.5|419
1603389900000|2020-10-22 18:05:00|2468.4|2466.4|2467.6|2465.6|2469.3|2467.3|2467|2465|343
1603390200000|2020-10-22 18:10:00|2467.7|2465.7|2467.9|2465.9|2469.2|2466.6|2467.1|2464.8|259
1603390500000|2020-10-22 18:15:00|2468|2466|2467.8|2465.8|2470.5|2468.5|2467.2|2464.9|305
1603390800000|2020-10-22 18:20:00|2467.9|2465.9|2469.3|2467.3|2470.3|2467.8|2467.6|2465.2|305
1603391100000|2020-10-22 18:25:00|2469.2|2467.2|2467.4|2465.4|2469.3|2467.3|2466.7|2464.3|320
1603391400000|2020-10-22 18:30:00|2467.2|2465.2|2466.7|2464.7|2468.4|2466.2|2466.5|2464.1|206
1603391700000|2020-10-22 18:35:00|2466.9|2464.9|2467.3|2465.3|2469.2|2467.2|2466.9|2464.9|125
1603392000000|2020-10-22 18:40:00|2467.2|2465.2|2467.7|2465.7|2468.8|2466.5|2467|2464.9|254
1603392300000|2020-10-22 18:45:00|2467.6|2465.6|2468.2|2466.2|2469.3|2467|2467.1|2465.1|211
1603392600000|2020-10-22 18:50:00|2468.3|2466.3|2468.7|2466.7|2469.6|2467.1|2467.8|2465|248
1603392900000|2020-10-22 18:55:00|2468.5|2466.5|2468.9|2466.9|2469.9|2467.3|2468.2|2465.6|252
1603393200000|2020-10-22 19:00:00|2469|2467|2469.7|2467.7|2472.1|2469.4|2468.5|2465.7|286
1603393500000|2020-10-22 19:05:00|2470.3|2466.8|2466.5|2464.5|2470.7|2468|2466.4|2463.8|318
1603393800000|2020-10-22 19:10:00|2466.6|2464.6|2464.4|2462.4|2467.8|2465.1|2464.2|2461.4|252
1603394100000|2020-10-22 19:15:00|2464.3|2462.3|2466.9|2463.4|2467|2464.2|2464.3|2462.2|252
1603394400000|2020-10-22 19:20:00|2465.9|2463.9|2467.8|2464.3|2467.9|2465.1|2465.8|2463|186
1603394700000|2020-10-22 19:25:00|2467.7|2464.2|2470.2|2466.7|2471.1|2468.3|2466.8|2464|280
1603395000000|2020-10-22 19:30:00|2470.3|2466.8|2471.4|2469.4|2472.9|2470.1|2469.4|2466.8|244
1603395300000|2020-10-22 19:35:00|2471.6|2469.6|2472.1|2468.6|2473.6|2470.7|2470.9|2468.6|272
1603395600000|2020-10-22 19:40:00|2471.7|2468.2|2471.4|2469.4|2473|2470.2|2470.7|2468.2|183
1603395900000|2020-10-22 19:45:00|2471.5|2469.5|2473.3|2471.3|2474.4|2471.8|2471.4|2468.7|241
1603396200000|2020-10-22 19:50:00|2473.2|2471.2|2472.3|2470.3|2473.6|2471.6|2470.2|2467.7|269
1603396500000|2020-10-22 19:55:00|2472.5|2470.5|2470.4|2468.4|2473.6|2471|2468.4|2466|412
1603396800000|2020-10-22 20:00:00|2471.2|2469.2|2470.2|2468.2|2472.3|2469.4|2469.1|2466.4|186
1603397100000|2020-10-22 20:05:00|2470.1|2468.1|2469.9|2467.9|2470.7|2468.1|2467.9|2465.9|139
1603397400000|2020-10-22 20:10:00|2470|2468|2470.8|2467.3|2472.9|2469.9|2469.5|2466.8|192
1603397700000|2020-10-22 20:15:00|2470.3|2466.8|2471.2|2467.7|2472.8|2469.6|2469.7|2466.6|178
1603398000000|2020-10-22 20:20:00|2471.1|2467.6|2471.2|2467.7|2472|2469.2|2469.9|2467.1|108
1603398300000|2020-10-22 20:25:00|2471.3|2467.8|2472.3|2468.8|2472.8|2469.7|2470.3|2467.5|60
1603398600000|2020-10-22 20:30:00|2472.5|2469|2472.3|2468.8|2472.8|2469.7|2471.3|2468.5|74
1603398900000|2020-10-22 20:35:00|2472.1|2468.6|2471.9|2468.4|2472.8|2469.9|2471.6|2468.4|56
1603399200000|2020-10-22 20:40:00|2471.8|2468.3|2471.2|2467.7|2472.2|2469.3|2470.1|2467.3|84
1603399500000|2020-10-22 20:45:00|2471.3|2467.8|2475.4|2471.9|2475.7|2472.9|2471.3|2467.8|131
1603399800000|2020-10-22 20:50:00|2475.3|2471.8|2472.8|2469.3|2475.8|2472.3|2472.3|2469.2|100
1603400100000|2020-10-22 20:55:00|2472.9|2469.4|2472.7|2469.2|2475.3|2470.3|2471.8|2467.1|141
1603404000000|2020-10-22 22:00:00|2473.5|2470|2475.1|2471.6|2481.9|2473.9|2472.9|2469.4|279
1603404300000|2020-10-22 22:05:00|2474.4|2470.9|2475.6|2472.1|2478.3|2472.7|2474.4|2470.4|117
1603404600000|2020-10-22 22:10:00|2475.8|2472.3|2475.1|2471.6|2478|2472.6|2474.1|2470.3|105
1603404900000|2020-10-22 22:15:00|2476.4|2472.9|2473.8|2470.3|2478.1|2472.9|2473.5|2470|164
1603405200000|2020-10-22 22:20:00|2473.9|2470.4|2474.3|2470.8|2476.7|2470.8|2471.9|2468.4|105
1603405500000|2020-10-22 22:25:00|2474.2|2470.7|2474|2470.5|2477|2470.9|2473.5|2468.1|73
1603405800000|2020-10-22 22:30:00|2473.9|2470.4|2474.2|2470.7|2476.3|2471.3|2473.3|2469.3|91
1603406100000|2020-10-22 22:35:00|2474.3|2470.8|2475.9|2472.4|2479.1|2472.9|2473.1|2470.1|176
1603406400000|2020-10-22 22:40:00|2475.8|2472.3|2476.7|2473.2|2479|2473.6|2475.1|2471.2|130
1603406700000|2020-10-22 22:45:00|2476.8|2473.3|2477.3|2473.8|2480.2|2475.3|2475.4|2472.1|275
1603407000000|2020-10-22 22:50:00|2476.9|2473.4|2476.3|2472.8|2481.1|2476.9|2475.4|2470.3|315
1603407300000|2020-10-22 22:55:00|2476.8|2473.3|2476.2|2472.7|2477.3|2473.8|2474.7|2469.2|198
1603407600000|2020-10-22 23:00:00|2476.1|2472.6|2473.6|2470.1|2476.5|2473|2472.8|2467.3|209
1603407900000|2020-10-22 23:05:00|2473.7|2470.2|2472.9|2469.4|2474.2|2470.7|2471.5|2466.3|253
1603408200000|2020-10-22 23:10:00|2471.8|2466|2474.3|2470.8|2476.5|2470.9|2470.9|2465.4|379
1603408500000|2020-10-22 23:15:00|2473.9|2470.4|2474|2470.5|2477.2|2472.5|2472.8|2469.3|217
1603408800000|2020-10-22 23:20:00|2473.8|2470.3|2474.4|2470.9|2477.3|2471.9|2473|2469.5|138
1603409100000|2020-10-22 23:25:00|2474.3|2470.8|2475.5|2472|2478.1|2472.8|2473.4|2469.9|224
1603409400000|2020-10-22 23:30:00|2474.4|2470.9|2475.3|2471.8|2479.2|2472.9|2473.7|2470.2|173
1603409700000|2020-10-22 23:35:00|2475.4|2471.9|2475.5|2472|2477.5|2472.3|2473.3|2470.2|171
1603410000000|2020-10-22 23:40:00|2474.8|2471.3|2474|2470.5|2476.7|2472.3|2472.8|2469|263
1603410300000|2020-10-22 23:45:00|2474.1|2470.6|2472.4|2468.9|2475.6|2470.8|2471.2|2467.7|235
1603410600000|2020-10-22 23:50:00|2472.7|2469.2|2472|2468.5|2474.5|2470.1|2471.6|2468.1|122
1603410900000|2020-10-22 23:55:00|2472.1|2468.6|2471.4|2467.9|2472.3|2468.8|2470.2|2466.7|151
1603411200000|2020-10-23 00:00:00|2471.3|2467.8|2466.6|2463.1|2471.6|2468.1|2465.1|2461.6|402
1603411500000|2020-10-23 00:05:00|2466.5|2463|2468.2|2464.7|2469.3|2465.8|2465.4|2462.3|428
1603411800000|2020-10-23 00:10:00|2467.8|2464.3|2468.2|2464.7|2468.4|2465.5|2465|2462.3|274
1603412100000|2020-10-23 00:15:00|2467.9|2464.4|2466.7|2463.2|2469.3|2465.8|2465.1|2462.4|306
1603412400000|2020-10-23 00:20:00|2465.7|2463.7|2466.5|2463|2469.2|2465.7|2465.6|2462.1|230
1603412700000|2020-10-23 00:25:00|2466.6|2463.1|2468.1|2464.6|2469.2|2465.7|2466.4|2462.9|197
1603413000000|2020-10-23 00:30:00|2468.2|2464.7|2465.4|2461.9|2468.3|2464.8|2464|2460.5|284
1603413300000|2020-10-23 00:35:00|2465.3|2461.8|2461.1|2457.6|2465.4|2461.9|2460.9|2457.4|283
1603413600000|2020-10-23 00:40:00|2461|2457.5|2462.8|2459.3|2463.2|2459.7|2458.8|2455.3|380
1603413900000|2020-10-23 00:45:00|2463|2459.5|2465.2|2461.7|2465.7|2462.2|2461.4|2457.9|337
1603414200000|2020-10-23 00:50:00|2465.3|2461.8|2469.3|2465.8|2470|2466.5|2464.6|2461.1|356
1603414500000|2020-10-23 00:55:00|2469.2|2465.7|2465.7|2462.2|2469.2|2465.7|2464.7|2461.2|425
1603414800000|2020-10-23 01:00:00|2465.5|2462|2457|2453.5|2466.9|2463.4|2456.4|2452.9|687
1603415100000|2020-10-23 01:05:00|2457.1|2453.6|2459.3|2455.8|2460|2456.5|2453.8|2450.3|525
1603415400000|2020-10-23 01:10:00|2459.2|2455.7|2459.8|2456.3|2460.8|2457.3|2456.6|2453.1|451
1603415700000|2020-10-23 01:15:00|2459.9|2456.4|2461.7|2458.2|2462.4|2458.9|2457.9|2454.4|394
1603416000000|2020-10-23 01:20:00|2461.8|2458.3|2460.2|2456.7|2462|2458.5|2458.8|2455.3|323
1603416300000|2020-10-23 01:25:00|2460.3|2456.8|2463.6|2460.1|2464.3|2460.8|2460.1|2456.6|402
1603416600000|2020-10-23 01:30:00|2463.7|2460.2|2460.7|2457.2|2464.1|2460.6|2460.3|2456.8|460
1603416900000|2020-10-23 01:35:00|2460.8|2457.3|2460.9|2457.4|2463.2|2459.7|2459|2455.5|392
1603417200000|2020-10-23 01:40:00|2461|2457.5|2460.8|2457.3|2462.3|2458.8|2460.1|2456.6|353
1603417500000|2020-10-23 01:45:00|2460.7|2457.2|2457.9|2454.4|2460.7|2457.2|2457.4|2453.9|454
1603417800000|2020-10-23 01:50:00|2458.1|2454.6|2459.4|2455.9|2461.8|2458.3|2453.2|2449.7|633
1603418100000|2020-10-23 01:55:00|2459.3|2455.8|2463.7|2460.2|2464.5|2461|2459.2|2455.7|575
1603418400000|2020-10-23 02:00:00|2463.8|2460.3|2462.6|2459.1|2464.3|2460.8|2461.3|2457.8|480
1603418700000|2020-10-23 02:05:00|2462.5|2459|2462.2|2458.7|2464.9|2461.4|2461.7|2458.2|470
1603419000000|2020-10-23 02:10:00|2462.4|2458.9|2464.1|2460.6|2464.7|2461.2|2461.8|2458.3|422
1603419300000|2020-10-23 02:15:00|2464.2|2460.7|2463.2|2459.7|2467|2463.5|2460.4|2456.9|510
1603419600000|2020-10-23 02:20:00|2463.3|2459.8|2465.6|2462.1|2465.6|2462.1|2462.7|2459.2|251
1603419900000|2020-10-23 02:25:00|2465.7|2462.2|2465.5|2462|2466.1|2462.6|2463.5|2460.6|268
1603420200000|2020-10-23 02:30:00|2465.4|2461.9|2464.6|2461.1|2467.7|2464.2|2464.4|2460.9|440
1603420500000|2020-10-23 02:35:00|2464.7|2461.2|2465.1|2461.6|2466.9|2463.4|2464.1|2460.6|428
1603420800000|2020-10-23 02:40:00|2465.2|2461.7|2467.5|2464|2468.4|2464.9|2464.9|2461.4|388
1603421100000|2020-10-23 02:45:00|2467.4|2463.9|2469.5|2466|2470.7|2467.2|2466.7|2463.2|484
1603421400000|2020-10-23 02:50:00|2469.6|2466.1|2467.8|2464.3|2470|2466.5|2467|2463.5|354
1603421700000|2020-10-23 02:55:00|2467.6|2464.1|2469.4|2465.9|2469.5|2466|2466.9|2463.4|313
1603422000000|2020-10-23 03:00:00|2469.5|2466|2471.8|2468.3|2472.2|2468.7|2469|2465.5|421
1603422300000|2020-10-23 03:05:00|2471.9|2468.4|2471.1|2467.6|2473.1|2469.6|2470.7|2467.2|353
1603422600000|2020-10-23 03:10:00|2471.2|2467.7|2468.6|2465.1|2471.5|2468|2468.5|2465|290
1603422900000|2020-10-23 03:15:00|2468.5|2465|2467.5|2464|2469.5|2466|2467|2463.5|294
1603423200000|2020-10-23 03:20:00|2467.6|2464.1|2466.8|2463.3|2468.2|2464.7|2466.5|2463|309
1603423500000|2020-10-23 03:25:00|2466.9|2463.4|2465|2461.5|2467|2463.8|2464.6|2461.1|362
1603423800000|2020-10-23 03:30:00|2465.2|2461.7|2465.2|2461.7|2466.5|2463.2|2464.3|2460.8|299
1603424100000|2020-10-23 03:35:00|2465.1|2461.6|2465.5|2462|2466.2|2463.3|2464.2|2461.1|251
1603424400000|2020-10-23 03:40:00|2465.6|2462.1|2463.9|2460.4|2465.9|2462.6|2463.2|2460|185
1603424700000|2020-10-23 03:45:00|2463.8|2460.3|2462.5|2459|2464.4|2461.1|2462.1|2458.6|195
1603425000000|2020-10-23 03:50:00|2462.4|2458.9|2462.8|2459.3|2464.2|2461.3|2462.4|2458.9|215
1603425300000|2020-10-23 03:55:00|2463|2459.5|2464.1|2460.6|2465.4|2461.9|2462.7|2459.2|199
1603425600000|2020-10-23 04:00:00|2464.2|2460.7|2464.2|2460.7|2465|2461.9|2463.5|2460|191
1603425900000|2020-10-23 04:05:00|2464.6|2461.1|2464.5|2461|2465.7|2462.2|2463|2459.5|246
1603426200000|2020-10-23 04:10:00|2464.7|2461.2|2464.5|2461|2465.1|2461.6|2463.5|2460|147
1603426500000|2020-10-23 04:15:00|2464.6|2461.1|2463|2459.5|2464.7|2461.2|2462.3|2458.8|192
1603426800000|2020-10-23 04:20:00|2462.8|2459.3|2463.2|2459.7|2465.2|2461.7|2462.8|2459.3|162
1603427100000|2020-10-23 04:25:00|2463.1|2459.6|2461.8|2458.3|2464.3|2460.8|2461.4|2457.9|215
1603427400000|2020-10-23 04:30:00|2461.7|2458.2|2462.7|2459.2|2464|2460.6|2461.7|2458.2|188
1603427700000|2020-10-23 04:35:00|2462.6|2459.1|2462.2|2458.7|2463.1|2459.6|2460.9|2457.4|225
1603428000000|2020-10-23 04:40:00|2462.3|2458.8|2463.7|2460.2|2463.8|2461.3|2461.5|2458|211
1603428300000|2020-10-23 04:45:00|2464|2460.5|2464.5|2461|2465.5|2462.7|2463.2|2459.7|213
1603428600000|2020-10-23 04:50:00|2464.4|2460.9|2467.4|2463.9|2468|2465.6|2463.9|2460.4|260
1603428900000|2020-10-23 04:55:00|2467.2|2463.7|2467.8|2464.3|2468.8|2465.3|2467.1|2463.7|213
1603429200000|2020-10-23 05:00:00|2467.9|2464.4|2467.8|2464.3|2469|2465.5|2467.3|2463.8|168
1603429500000|2020-10-23 05:05:00|2467.9|2464.4|2467.5|2464|2468.2|2464.7|2466.9|2463.4|165
1603429800000|2020-10-23 05:10:00|2467.4|2463.9|2466.5|2463|2467.4|2463.9|2465|2461.5|243
1603430100000|2020-10-23 05:15:00|2466.4|2462.9|2463.5|2460|2466.5|2463|2462.8|2459.3|260
1603430400000|2020-10-23 05:20:00|2463.2|2459.7|2463.6|2460.1|2465.4|2461.9|2461.4|2457.9|262
1603430700000|2020-10-23 05:25:00|2463.5|2460|2464.2|2460.7|2464.3|2460.8|2462.5|2459|184
1603431000000|2020-10-23 05:30:00|2464.1|2460.6|2465.2|2461.7|2467.1|2463.6|2463.3|2459.8|392
1603431300000|2020-10-23 05:35:00|2464.9|2461.4|2463.8|2460.3|2466.8|2463.3|2463.1|2459.6|269
1603431600000|2020-10-23 05:40:00|2463.7|2460.2|2467|2463.5|2467.2|2463.7|2463|2459.5|307
1603431900000|2020-10-23 05:45:00|2466.7|2463.2|2465.6|2462.1|2466.8|2463.3|2464.7|2461.2|299
1603432200000|2020-10-23 05:50:00|2465.3|2461.8|2459.4|2455.9|2465.8|2462.3|2458.1|2454.6|390
1603432500000|2020-10-23 05:55:00|2459.3|2455.8|2457.9|2454.4|2461|2457.5|2457|2451.6|430
1603432800000|2020-10-23 06:00:00|2458.7|2455.2|2460.5|2457|2461.1|2457.6|2454.7|2451.2|515
1603433100000|2020-10-23 06:05:00|2460.9|2457.4|2456.8|2453.3|2461.2|2457.7|2456.7|2453.2|431
1603433400000|2020-10-23 06:10:00|2457|2453.5|2452.9|2449.4|2457.9|2454.4|2451.4|2447.9|643
1603433700000|2020-10-23 06:15:00|2453|2449.5|2458|2454.5|2458.1|2454.6|2453|2449.5|529
1603434000000|2020-10-23 06:20:00|2458.1|2454.6|2458.2|2454.7|2459.5|2456|2457.4|2453.9|435
1603434300000|2020-10-23 06:25:00|2458.1|2454.6|2458.1|2454.6|2459.7|2456.2|2456.7|2453.5|365
1603434600000|2020-10-23 06:30:00|2458.2|2454.7|2461.7|2458.2|2462.2|2458.7|2454.4|2451.5|554
1603434900000|2020-10-23 06:35:00|2461.5|2458|2460.9|2457.4|2462.9|2459.7|2459.8|2456.9|342
1603435200000|2020-10-23 06:40:00|2461|2457.5|2461.1|2457.6|2462.9|2459.8|2459.9|2456.9|401
1603435500000|2020-10-23 06:45:00|2461.2|2457.7|2459|2455.5|2463.1|2460.2|2458|2455.1|442
1603435800000|2020-10-23 06:50:00|2459.1|2455.6|2464.8|2461.3|2465.7|2462.4|2458.2|2455.5|621
1603436100000|2020-10-23 06:55:00|2464.7|2461.2|2463|2459.5|2465.4|2462.6|2461.8|2459.1|518
1603436400000|2020-10-23 07:00:00|2462.4|2460.4|2465.5|2462|2466.8|2463.5|2460.6|2458|645
1603436700000|2020-10-23 07:05:00|2465.6|2462.1|2467.9|2464.4|2468.4|2465.5|2464.4|2461.3|536
1603437000000|2020-10-23 07:10:00|2467.8|2464.3|2468.1|2464.6|2469.7|2466.2|2466|2462.8|580
1603437300000|2020-10-23 07:15:00|2468|2464.5|2467.6|2464.1|2469.2|2466.1|2465.8|2462.7|486
1603437600000|2020-10-23 07:20:00|2467.5|2464|2469|2465.5|2471|2467.5|2467.2|2463.9|442
1603437900000|2020-10-23 07:25:00|2469.1|2465.6|2469.2|2465.7|2471.7|2468.2|2468.5|2465|470
1603438200000|2020-10-23 07:30:00|2469.1|2465.6|2471.5|2468|2473.2|2469.7|2468.9|2465.4|726
1603438500000|2020-10-23 07:35:00|2471.7|2468.2|2474.4|2470.9|2474.6|2471.9|2470.1|2466.9|566
1603438800000|2020-10-23 07:40:00|2474.5|2471|2473.9|2470.4|2477.5|2474.5|2472.6|2469.7|742
1603439100000|2020-10-23 07:45:00|2474.3|2470.8|2473.4|2469.9|2475.5|2472.2|2472|2469.1|557
1603439400000|2020-10-23 07:50:00|2472.7|2470.7|2472.5|2470.5|2475.5|2472.3|2471.7|2468.6|550
1603439700000|2020-10-23 07:55:00|2473.2|2469.7|2474.4|2470.9|2474.9|2471.9|2471.9|2469.1|437
1603440000000|2020-10-23 08:00:00|2474.3|2470.8|2476.3|2472.8|2476.4|2473.4|2472.8|2470|586
1603440300000|2020-10-23 08:05:00|2476.2|2472.7|2473.4|2469.9|2476.9|2473.8|2472.4|2469.5|544
1603440600000|2020-10-23 08:10:00|2473.3|2469.8|2475.1|2473.1|2476.6|2473.8|2471.1|2468.4|579
1603440900000|2020-10-23 08:15:00|2476.1|2472.6|2476.4|2474.4|2478.4|2475.6|2474.4|2471.5|622
1603441200000|2020-10-23 08:20:00|2477.2|2473.7|2476|2472.5|2478|2475.3|2475.1|2472.1|524
1603441500000|2020-10-23 08:25:00|2475.9|2472.4|2478|2474.5|2478.4|2475.7|2475.3|2472.3|568
1603441800000|2020-10-23 08:30:00|2478.3|2474.8|2484.4|2480.9|2484.6|2481.5|2476.3|2473.3|498
1603442100000|2020-10-23 08:35:00|2484.5|2481|2486.1|2482.6|2486.3|2483.1|2484.3|2481|485
1603442400000|2020-10-23 08:40:00|2485.9|2482.4|2483.7|2480.2|2487.1|2483.6|2483.2|2479.8|563
1603442700000|2020-10-23 08:45:00|2483.8|2480.3|2480.6|2477.1|2484.1|2481.2|2480.6|2477.1|492
1603443000000|2020-10-23 08:50:00|2480.8|2477.3|2480.3|2476.8|2483.7|2480.7|2479.4|2476.1|573
1603443300000|2020-10-23 08:55:00|2480.4|2476.9|2479.8|2476.3|2482.9|2479.7|2478.8|2476|548
1603443600000|2020-10-23 09:00:00|2479.9|2476.4|2478.3|2474.8|2480.6|2477.9|2477.3|2474.6|481
1603443900000|2020-10-23 09:05:00|2478.2|2474.7|2478.1|2476.1|2480.9|2477.9|2476.9|2474.1|496
1603444200000|2020-10-23 09:10:00|2478|2476|2479.5|2476|2481.4|2478.6|2477.4|2474.4|491
1603444500000|2020-10-23 09:15:00|2479.7|2476.2|2484.9|2481.4|2485.2|2482.3|2478.8|2476|454
1603444800000|2020-10-23 09:20:00|2485|2481.5|2481.6|2479.6|2485.3|2482.4|2480.9|2478.2|452
1603445100000|2020-10-23 09:25:00|2482.6|2479.1|2480.3|2478.3|2484.4|2481.7|2480.3|2477.6|494
1603445400000|2020-10-23 09:30:00|2480.4|2478.4|2483|2479.5|2483.9|2481.1|2480.4|2477.1|420
1603445700000|2020-10-23 09:35:00|2483.1|2479.6|2479.3|2475.8|2483.9|2481|2478.5|2475.2|440
1603446000000|2020-10-23 09:40:00|2479.5|2476|2476.4|2472.9|2479.7|2476.2|2475.3|2472.6|325
1603446300000|2020-10-23 09:45:00|2476.3|2472.8|2475|2471.5|2476.6|2473.7|2472.7|2469.7|425
1603446600000|2020-10-23 09:50:00|2474.1|2472.1|2477.2|2473.7|2478.1|2475.3|2474.1|2471.3|321
1603446900000|2020-10-23 09:55:00|2477.3|2473.8|2474.7|2471.2|2477.3|2474|2473.8|2470.9|381
1603447200000|2020-10-23 10:00:00|2474|2472|2473.5|2471.5|2475.8|2472.7|2473.5|2470.6|339
1603447500000|2020-10-23 10:05:00|2474.4|2470.9|2472.1|2470.1|2475.1|2472.4|2471.3|2468.7|339
1603447800000|2020-10-23 10:10:00|2472|2470|2475.2|2471.7|2475.9|2473.1|2471.8|2469|298
1603448100000|2020-10-23 10:15:00|2475.1|2471.6|2473.1|2471.1|2475.2|2472.6|2473|2470.2|281
1603448400000|2020-10-23 10:20:00|2473.2|2471.2|2475.6|2472.1|2476.8|2474.1|2473|2470.2|320
1603448700000|2020-10-23 10:25:00|2474.7|2472.7|2474.1|2470.6|2476.6|2473.6|2473|2470|232
1603449000000|2020-10-23 10:30:00|2474.5|2471|2476.7|2473.2|2476.8|2473.8|2473.8|2470.8|307
1603449300000|2020-10-23 10:35:00|2476.5|2473|2478.5|2475|2478.7|2475.2|2475.6|2472.8|265
1603449600000|2020-10-23 10:40:00|2478.7|2475.2|2477.9|2474.4|2480|2476.7|2476.6|2473.6|440
1603449900000|2020-10-23 10:45:00|2478|2474.5|2476.8|2473.3|2479.1|2475.9|2475.9|2473.1|354
1603450200000|2020-10-23 10:50:00|2477|2473.5|2478.2|2476.2|2479.1|2476.5|2476.2|2473.3|292
1603450500000|2020-10-23 10:55:00|2479|2475.5|2478.9|2476.9|2480.6|2478|2478.1|2475.5|367
1603450800000|2020-10-23 11:00:00|2479|2477|2478|2474.5|2480.3|2477.7|2476.6|2473.8|503
1603451100000|2020-10-23 11:05:00|2477.4|2475.4|2479.3|2475.8|2481|2478.3|2476.8|2474.1|401
1603451400000|2020-10-23 11:10:00|2479.4|2475.9|2481.6|2479.6|2483.1|2480.3|2477|2474.6|467
1603451700000|2020-10-23 11:15:00|2481.7|2479.7|2481.5|2478|2484.3|2481.5|2479.4|2476.8|534
1603452000000|2020-10-23 11:20:00|2481.6|2478.1|2480.8|2477.3|2481.6|2478.8|2478.8|2475.5|378
1603452300000|2020-10-23 11:25:00|2480.7|2477.2|2478.9|2475.4|2482.1|2478.9|2477.9|2474.4|324
1603452600000|2020-10-23 11:30:00|2478.8|2475.3|2481.4|2477.9|2482.1|2478.6|2478.8|2475.3|472
1603452900000|2020-10-23 11:35:00|2481.2|2477.7|2480|2476.5|2483.1|2479.6|2479.2|2476.2|402
1603453200000|2020-10-23 11:40:00|2480.2|2476.7|2482.8|2479.3|2482.8|2479.7|2479.5|2476.5|380
1603453500000|2020-10-23 11:45:00|2482.9|2479.4|2479.3|2475.8|2483|2479.7|2479.3|2475.8|396
1603453800000|2020-10-23 11:50:00|2479.4|2475.9|2477.7|2474.2|2479.4|2476.4|2475.7|2472.5|276
1603454100000|2020-10-23 11:55:00|2477.8|2474.3|2477|2473.5|2479|2475.9|2475.5|2473|370
1603454400000|2020-10-23 12:00:00|2476.9|2473.4|2476.8|2473.3|2479.5|2476.9|2475.3|2472|482
1603454700000|2020-10-23 12:05:00|2476.9|2473.4|2480.7|2477.2|2481|2478.3|2474.8|2471.8|421
1603455000000|2020-10-23 12:10:00|2480|2478|2483.1|2479.6|2484.5|2481.8|2478.5|2475.5|561
1603455300000|2020-10-23 12:15:00|2483.3|2479.8|2483.9|2480.4|2484.2|2481.5|2481.7|2479.1|452
1603455600000|2020-10-23 12:20:00|2484|2480.5|2483.9|2480.4|2485.3|2482.3|2479.8|2476.3|618
1603455900000|2020-10-23 12:25:00|2483.4|2479.9|2483.7|2481.7|2486.8|2484.5|2482.9|2479.9|697
1603456200000|2020-10-23 12:30:00|2483.8|2481.8|2485.7|2483.7|2487.2|2484.8|2483.8|2481.8|563
1603456500000|2020-10-23 12:35:00|2485.9|2483.9|2484.5|2481|2487|2484.3|2482.3|2479.7|462
1603456800000|2020-10-23 12:40:00|2484.4|2480.9|2479.9|2477.9|2485|2482.3|2479.1|2476|505
1603457100000|2020-10-23 12:45:00|2480.7|2477.2|2479.6|2477.6|2484.9|2482.2|2479.6|2476.9|477
1603457400000|2020-10-23 12:50:00|2479.7|2477.7|2477.4|2473.9|2481.5|2478.6|2474.6|2472|506
1603457700000|2020-10-23 12:55:00|2476.4|2474.4|2478|2474.5|2478|2475.5|2475.1|2472.9|509
1603458000000|2020-10-23 13:00:00|2477.1|2475.1|2482.5|2480.5|2484.6|2482.2|2477.1|2474.9|740
1603458300000|2020-10-23 13:05:00|2482.6|2480.6|2479.3|2477.3|2485.1|2482.3|2479.1|2476.2|558
1603458600000|2020-10-23 13:10:00|2479.4|2477.4|2477.6|2475.6|2481.8|2479.3|2476.4|2474.2|529
1603458900000|2020-10-23 13:15:00|2477.8|2475.8|2475.4|2473.4|2477.8|2475.8|2471.9|2469.3|606
1603459200000|2020-10-23 13:20:00|2475.3|2473.3|2478.4|2474.9|2478.6|2476.1|2474.7|2472|468
1603459500000|2020-10-23 13:25:00|2477.7|2475.7|2474.3|2472.3|2478.9|2476.8|2472.2|2468.7|811
1603459800000|2020-10-23 13:30:00|2474.9|2471.4|2466.7|2463.2|2476|2473.4|2465.7|2462.8|1445
1603460100000|2020-10-23 13:35:00|2466.9|2463.4|2472.3|2468.8|2473.1|2470.3|2463.7|2460.6|1292
1603460400000|2020-10-23 13:40:00|2472.1|2468.6|2471.1|2467.6|2473.3|2469.8|2467.6|2464.7|1046
1603460700000|2020-10-23 13:45:00|2470.9|2467.4|2471.7|2468.2|2474.8|2471.9|2467.9|2465|926
1603461000000|2020-10-23 13:50:00|2471.2|2469.2|2469.2|2465.7|2473.1|2470.5|2466|2463.2|882
1603461300000|2020-10-23 13:55:00|2469.3|2465.8|2465.7|2462.2|2471|2468.2|2464.4|2461.9|874
1603461600000|2020-10-23 14:00:00|2464.8|2462.8|2466.9|2463.4|2469.8|2467|2464.5|2461.8|905
1603461900000|2020-10-23 14:05:00|2466.8|2463.3|2469.6|2466.1|2470.7|2467.8|2464.7|2462.2|790
1603462200000|2020-10-23 14:10:00|2469.5|2466|2470.9|2468.9|2472.4|2469.5|2466.4|2463.5|657
1603462500000|2020-10-23 14:15:00|2471.1|2469.1|2469.1|2467.1|2472.9|2470.5|2469|2466.4|666
1603462800000|2020-10-23 14:20:00|2469.2|2467.2|2457.3|2453.8|2470.5|2467.5|2456|2453.3|929
1603463100000|2020-10-23 14:25:00|2457.5|2454|2456.6|2453.1|2461.3|2458.2|2454.9|2452.2|786
1603463400000|2020-10-23 14:30:00|2456.5|2453|2460.8|2458.8|2462.9|2460.4|2452.7|2450.1|918
1603463700000|2020-10-23 14:35:00|2460.7|2458.7|2458.6|2456.6|2462.9|2460.2|2458.2|2455.7|860
1603464000000|2020-10-23 14:40:00|2458.8|2456.8|2456.4|2454.4|2462.1|2459.5|2455.6|2453.4|825
1603464300000|2020-10-23 14:45:00|2456.3|2454.3|2448.8|2446.8|2458.8|2455.9|2448.5|2446|1064
1603464600000|2020-10-23 14:50:00|2449|2447|2453.4|2449.9|2453.9|2451.2|2446.4|2442.9|1043
1603464900000|2020-10-23 14:55:00|2453.3|2449.8|2456.9|2453.4|2456.9|2454.2|2449.8|2446.8|971
1603465200000|2020-10-23 15:00:00|2457|2453.5|2458.6|2456.6|2460|2457.2|2455.1|2451.8|885
1603465500000|2020-10-23 15:05:00|2458.7|2456.7|2462.3|2458.8|2463|2460.1|2458.1|2455.6|740
1603465800000|2020-10-23 15:10:00|2462.2|2458.7|2460.6|2458.6|2462.9|2460.1|2458.1|2455.5|773
1603466100000|2020-10-23 15:15:00|2460.5|2458.5|2460.6|2458.6|2463.6|2460.8|2458.4|2455.8|798
1603466400000|2020-10-23 15:20:00|2460.7|2458.7|2456.3|2454.3|2461.9|2459|2455.8|2453.3|565
1603466700000|2020-10-23 15:25:00|2456.5|2454.5|2459.3|2457.3|2460.1|2457.4|2454|2451.9|578
1603467000000|2020-10-23 15:30:00|2459.2|2457.2|2461.2|2459.2|2462|2459.4|2458.2|2455.6|652
1603467300000|2020-10-23 15:35:00|2461.3|2459.3|2458.2|2456.2|2462.2|2459.4|2456.7|2454.5|598
1603467600000|2020-10-23 15:40:00|2458.1|2456.1|2456.9|2454.9|2460|2457.7|2456.8|2454.7|413
1603467900000|2020-10-23 15:45:00|2457|2455|2454.3|2452.3|2458.6|2456.6|2453.3|2451.3|472
1603468200000|2020-10-23 15:50:00|2453.9|2451.9|2450.9|2448.9|2455.1|2452.3|2449.8|2447.2|580
1603468500000|2020-10-23 15:55:00|2450.6|2448.6|2458.7|2455.2|2458.8|2455.9|2450.5|2447.7|582
1603468800000|2020-10-23 16:00:00|2458.5|2455|2456.4|2452.9|2459.1|2456.3|2455.3|2452.6|514
1603469100000|2020-10-23 16:05:00|2455.6|2453.6|2456.2|2454.2|2458.6|2455.8|2455.1|2452.4|505
1603469400000|2020-10-23 16:10:00|2456.3|2454.3|2451.8|2449.8|2457.1|2454.6|2451.8|2449.1|470
1603469700000|2020-10-23 16:15:00|2451.6|2449.6|2452.2|2448.7|2454.4|2451.4|2448.9|2446.3|681
1603470000000|2020-10-23 16:20:00|2451.5|2449.5|2447.7|2445.7|2452.1|2449.5|2442.4|2439.6|827
1603470300000|2020-10-23 16:25:00|2448.5|2445|2448.4|2444.9|2449|2445.7|2443.5|2440.6|755
1603470600000|2020-10-23 16:30:00|2447.8|2445.8|2449.6|2447.6|2451.5|2448.9|2444.8|2442.1|602
1603470900000|2020-10-23 16:35:00|2449.3|2447.3|2451.4|2449.4|2452.5|2450|2449.3|2446.7|423
1603471200000|2020-10-23 16:40:00|2451.3|2449.3|2454|2450.5|2454.6|2451.8|2451.2|2448.6|461
1603471500000|2020-10-23 16:45:00|2452.9|2450.9|2453|2451|2454.6|2451.8|2450.9|2448.7|407
1603471800000|2020-10-23 16:50:00|2453.1|2451.1|2454.1|2452.1|2455.9|2453.1|2451.9|2449.6|562
1603472100000|2020-10-23 16:55:00|2454.2|2452.2|2453.9|2450.4|2456.8|2454.2|2451.1|2448.5|616
1603472400000|2020-10-23 17:00:00|2453.1|2451.1|2456.2|2454.2|2457.1|2454.4|2452.6|2450.1|502
1603472700000|2020-10-23 17:05:00|2456.4|2454.4|2458.2|2456.2|2459|2456.9|2456|2453.3|399
1603473000000|2020-10-23 17:10:00|2458.1|2456.1|2456.8|2454.8|2459.5|2456.9|2456.3|2453.9|349
1603473300000|2020-10-23 17:15:00|2456.9|2454.9|2459|2457|2460.3|2457.9|2456.8|2454.8|417
1603473600000|2020-10-23 17:20:00|2458.8|2456.8|2459|2457|2462.8|2460|2458.1|2455.5|560
1603473900000|2020-10-23 17:25:00|2459.1|2457.1|2459.9|2456.4|2461.6|2458.8|2458|2455.5|559
1603474200000|2020-10-23 17:30:00|2459.8|2456.3|2460.1|2456.6|2461.1|2458.5|2458.5|2455.9|416
1603474500000|2020-10-23 17:35:00|2459.3|2457.3|2458.2|2456.2|2460.6|2458|2457.7|2455.3|299
1603474800000|2020-10-23 17:40:00|2457.8|2455.8|2457.1|2455.1|2458.7|2456.3|2456.7|2454.7|261
1603475100000|2020-10-23 17:45:00|2457.2|2455.2|2456.9|2454.9|2459.3|2456.6|2455.8|2453.8|297
1603475400000|2020-10-23 17:50:00|2457|2455|2459.5|2456|2459.5|2456.9|2456.9|2454.7|303
1603475700000|2020-10-23 17:55:00|2459.4|2455.9|2456.7|2454.7|2459.5|2456.5|2455.7|2453.4|229
1603476000000|2020-10-23 18:00:00|2456.6|2454.6|2458.3|2456.3|2459.4|2456.6|2456.1|2453.9|308
1603476300000|2020-10-23 18:05:00|2458.8|2456.8|2458.3|2456.3|2459.7|2457|2457.7|2455.5|173
1603476600000|2020-10-23 18:10:00|2458.2|2456.2|2457.3|2455.3|2459.6|2456.6|2456.2|2454.2|224
1603476900000|2020-10-23 18:15:00|2457.1|2455.1|2459.7|2457.7|2460.6|2458.6|2457.1|2454.4|335
1603477200000|2020-10-23 18:20:00|2459.9|2457.9|2460.4|2458.4|2460.9|2458.9|2458.9|2456.9|226
1603477500000|2020-10-23 18:25:00|2460.3|2458.3|2461.4|2459.4|2462|2460|2460|2458|260
1603477800000|2020-10-23 18:30:00|2461.3|2459.3|2460.7|2458.7|2462.6|2459.9|2460.6|2458.5|207
1603478100000|2020-10-23 18:35:00|2460.8|2458.8|2460.5|2458.5|2461.9|2458.9|2459.1|2457.1|217
1603478400000|2020-10-23 18:40:00|2460.8|2458.8|2459.9|2457.9|2461.7|2458.9|2459.6|2457|186
1603478700000|2020-10-23 18:45:00|2459.7|2457.7|2459.8|2457.8|2461.3|2458.6|2459.4|2457.1|157
1603479000000|2020-10-23 18:50:00|2459.7|2457.7|2459.3|2457.3|2462|2459.1|2459.3|2457.3|144
1603479300000|2020-10-23 18:55:00|2459.4|2457.4|2456.8|2454.8|2459.6|2457.4|2456.6|2454.6|242
1603479600000|2020-10-23 19:00:00|2456.6|2454.6|2457|2455|2457.8|2455.3|2456|2453.4|173
1603479900000|2020-10-23 19:05:00|2457.7|2454.2|2456.9|2454.9|2457.9|2455.6|2456.3|2454|112
1603480200000|2020-10-23 19:10:00|2456.8|2454.8|2459.2|2457.2|2460.1|2457.7|2456.3|2454.2|115
1603480500000|2020-10-23 19:15:00|2459.1|2457.1|2457.6|2455.6|2459.8|2457.2|2457.4|2454.7|126
1603480800000|2020-10-23 19:20:00|2457.9|2455.9|2458.1|2456.1|2458.5|2456.5|2456.9|2454.5|134
1603481100000|2020-10-23 19:25:00|2458.3|2456.3|2458.9|2456.9|2459.3|2457|2457|2455|194
1603481400000|2020-10-23 19:30:00|2458.8|2456.8|2458.1|2456.1|2459.4|2457|2457.5|2454.8|196
1603481700000|2020-10-23 19:35:00|2458|2456|2457.8|2455.8|2458.4|2456.3|2457.3|2454.9|129
1603482000000|2020-10-23 19:40:00|2457.7|2455.7|2457|2455|2459.2|2456.8|2456.7|2454.1|196
1603482300000|2020-10-23 19:45:00|2456.9|2454.9|2457.4|2455.4|2458.7|2456.1|2455.4|2453.4|200
1603482600000|2020-10-23 19:50:00|2457.7|2455.7|2460.6|2458.6|2460.6|2458.6|2457.1|2454.8|226
1603482900000|2020-10-23 19:55:00|2460.5|2458.5|2466.5|2463|2466.5|2463|2460.5|2457.8|370
1603483200000|2020-10-23 20:00:00|2466.3|2462.8|2463.2|2459.7|2466.4|2462.9|2462.3|2459.5|267
1603483500000|2020-10-23 20:05:00|2462.5|2460.5|2462.4|2458.9|2463.3|2460.5|2460.6|2457.9|87
1603483800000|2020-10-23 20:10:00|2462.5|2459|2461.6|2459.6|2463.1|2460.3|2461.4|2458.6|68
1603484100000|2020-10-23 20:15:00|2461.7|2459.7|2462.6|2459.1|2462.8|2460|2461.4|2458.6|72
1603484400000|2020-10-23 20:20:00|2462.5|2459|2461.2|2457.7|2462.7|2459.9|2460.4|2457.5|84
1603484700000|2020-10-23 20:25:00|2461.5|2458|2462.1|2458.6|2462.9|2459.4|2461.1|2457.6|78
1603485000000|2020-10-23 20:30:00|2462.2|2458.7|2462.2|2458.7|2463.2|2459.7|2462|2458.5|99
1603485300000|2020-10-23 20:35:00|2462.5|2459|2462.3|2458.8|2463.4|2459.9|2461.6|2458.1|211
1603485600000|2020-10-23 20:40:00|2462.4|2458.9|2461.8|2458.3|2463.5|2460|2460.9|2457.4|119
1603485900000|2020-10-23 20:45:00|2461.6|2458.1|2463.5|2460|2463.9|2460.4|2461.2|2457.7|149
1603486200000|2020-10-23 20:50:00|2463.4|2459.9|2462|2458.5|2463.8|2460.3|2461.3|2457.8|161
1603486500000|2020-10-23 20:55:00|2462.2|2458.7|2465.8|2454.9|2469.4|2460.1|2460.2|2449.8|207
1603663200000|2020-10-25 22:00:00|2461.4|2457.9|2461.1|2457.6|2462.8|2459.3|2457.5|2453.6|321
1603663500000|2020-10-25 22:05:00|2461|2457.5|2452.2|2448.7|2462.6|2458.1|2452.2|2448.7|435
1603663800000|2020-10-25 22:10:00|2452.5|2449|2451.4|2445.6|2455.6|2452.1|2450.6|2445.6|311
1603664100000|2020-10-25 22:15:00|2450.9|2447.4|2443.6|2440.1|2451.7|2448.1|2441.9|2438.4|416
1603664400000|2020-10-25 22:20:00|2443.5|2440|2440.6|2437.1|2444.9|2441.4|2438.5|2435|545
1603664700000|2020-10-25 22:25:00|2440.9|2437.4|2444.1|2440.6|2445.2|2441.2|2439.5|2436|377
1603665000000|2020-10-25 22:30:00|2443.9|2440.4|2445.2|2441.7|2448.1|2444.6|2443.5|2440|382
1603665300000|2020-10-25 22:35:00|2445.3|2441.8|2443.3|2439.8|2446.6|2443|2442.5|2438.8|403
1603665600000|2020-10-25 22:40:00|2442.9|2439.4|2441.8|2438.3|2444.4|2440.7|2440.4|2436.9|351
1603665900000|2020-10-25 22:45:00|2441.6|2438.1|2441.2|2437.7|2443.6|2440.4|2440.8|2437.3|341
1603666200000|2020-10-25 22:50:00|2441.3|2437.8|2436.2|2432.7|2442.8|2439.3|2435.9|2431.5|363
1603666500000|2020-10-25 22:55:00|2436.3|2432.8|2427.5|2424|2436.7|2433.2|2420.3|2416.8|692
1603666800000|2020-10-25 23:00:00|2428.1|2424.6|2432.1|2428.6|2432.4|2428.9|2427|2423.5|445
1603667100000|2020-10-25 23:05:00|2432|2428.5|2436.8|2433.3|2437.7|2434.5|2431.3|2428.1|410
1603667400000|2020-10-25 23:10:00|2436.7|2433.2|2438.2|2436.2|2440|2436.9|2434.3|2431.6|444
1603667700000|2020-10-25 23:15:00|2438.9|2435.4|2438.9|2435.4|2441.8|2438.3|2437.4|2434.4|288
1603668000000|2020-10-25 23:20:00|2438.8|2435.3|2444.4|2440.9|2446.4|2442|2437.9|2434.6|441
1603668300000|2020-10-25 23:25:00|2444.2|2440.7|2442.9|2439.4|2446.3|2440.9|2441.4|2437.9|254
1603668600000|2020-10-25 23:30:00|2443.2|2439.7|2442.6|2439.1|2443.3|2439.8|2440.6|2437.1|263
1603668900000|2020-10-25 23:35:00|2442.5|2439|2442.6|2439.1|2444.3|2440.8|2441.9|2438.4|168
1603669200000|2020-10-25 23:40:00|2442.7|2439.2|2443.3|2439.8|2443.6|2440.1|2440|2436.5|223
1603669500000|2020-10-25 23:45:00|2443.5|2440|2447.6|2444.1|2448.4|2445.2|2443.2|2439.7|286
1603669800000|2020-10-25 23:50:00|2447.7|2444.2|2448.9|2445.4|2449.5|2446.3|2446.1|2442.9|314
1603670100000|2020-10-25 23:55:00|2449|2445.5|2448.1|2444.6|2449|2446.2|2446|2443.1|266
1603670400000|2020-10-26 00:00:00|2447.1|2445.1|2448.3|2444.8|2450.3|2446.8|2445|2442.3|329
1603670700000|2020-10-26 00:05:00|2448.4|2444.9|2450.1|2446.6|2450.2|2446.7|2447|2443.5|321
1603671000000|2020-10-26 00:10:00|2450.2|2446.7|2450.1|2446.6|2450.6|2447.1|2448.6|2445.1|302
1603671300000|2020-10-26 00:15:00|2449.9|2446.4|2451.9|2448.4|2452.8|2449.3|2448.6|2445.1|381
1603671600000|2020-10-26 00:20:00|2452.2|2448.7|2452.6|2449.1|2455|2451.5|2450.6|2447.1|363
1603671900000|2020-10-26 00:25:00|2452.5|2449|2450.3|2446.8|2453.5|2450|2449.9|2446.4|294
1603672200000|2020-10-26 00:30:00|2449.9|2446.4|2452.8|2449.3|2453.5|2450|2449.9|2446.4|245
1603672500000|2020-10-26 00:35:00|2452.6|2449.1|2452|2448.5|2453.8|2450.3|2450.2|2447.2|282
1603672800000|2020-10-26 00:40:00|2452.3|2448.8|2448.3|2444.8|2452.4|2448.9|2447.3|2443.8|480
1603673100000|2020-10-26 00:45:00|2448.1|2444.6|2449.7|2446.2|2450.7|2447.2|2447.2|2443.7|312
1603673400000|2020-10-26 00:50:00|2450.2|2446.7|2450|2446.5|2451.4|2447.9|2447.4|2443.9|408
1603673700000|2020-10-26 00:55:00|2450.2|2446.7|2451.6|2448.1|2454|2450.5|2449.8|2446.3|349
1603674000000|2020-10-26 01:00:00|2451.4|2447.9|2452.9|2449.4|2454.3|2450.8|2448|2444.5|920
1603674300000|2020-10-26 01:05:00|2452.6|2449.1|2456.5|2453|2457.3|2453.8|2451.3|2447.8|625
1603674600000|2020-10-26 01:10:00|2456.4|2452.9|2455.9|2452.4|2458.6|2455.4|2455.4|2452.1|510
1603674900000|2020-10-26 01:15:00|2456.1|2452.6|2454.3|2450.8|2456.4|2452.9|2453.7|2450.2|365
1603675200000|2020-10-26 01:20:00|2454.1|2450.6|2451|2447.5|2454.8|2451.3|2450|2447|366
1603675500000|2020-10-26 01:25:00|2451.1|2447.6|2451.5|2448|2453.1|2450.3|2450.1|2447.2|278
1603675800000|2020-10-26 01:30:00|2451.4|2447.9|2435.6|2432.1|2451.4|2447.9|2433|2429.5|935
1603676100000|2020-10-26 01:35:00|2435.4|2431.9|2425.8|2422.3|2436.9|2433.4|2425.3|2421.8|1099
1603676400000|2020-10-26 01:40:00|2425.6|2422.1|2424.2|2420.7|2428.4|2425.8|2423.1|2420.4|871
1603676700000|2020-10-26 01:45:00|2424.4|2420.9|2431.2|2427.7|2434.6|2431.1|2422.1|2418.6|1005
1603677000000|2020-10-26 01:50:00|2431.3|2427.8|2433.8|2430.3|2435.5|2432.2|2430.6|2427.3|539
1603677300000|2020-10-26 01:55:00|2433.7|2430.2|2432.6|2429.1|2437.2|2434.1|2431.6|2428.7|531
1603677600000|2020-10-26 02:00:00|2432.7|2429.2|2436.7|2433.2|2436.7|2433.2|2429.2|2425.7|605
1603677900000|2020-10-26 02:05:00|2436.4|2432.9|2439.1|2435.6|2439.8|2436.4|2435.7|2432.2|534
1603678200000|2020-10-26 02:10:00|2439.2|2435.7|2434.8|2431.3|2441.1|2437.6|2433.9|2430.7|549
1603678500000|2020-10-26 02:15:00|2434.7|2431.2|2436.4|2432.9|2436.4|2432.9|2431.7|2428.2|499
1603678800000|2020-10-26 02:20:00|2436.3|2432.8|2439.4|2435.9|2439.6|2436.1|2435.3|2431.8|346
1603679100000|2020-10-26 02:25:00|2439.6|2436.1|2440.3|2436.8|2441.4|2438.3|2438|2435.3|490
1603679400000|2020-10-26 02:30:00|2440.1|2436.6|2442.8|2439.3|2444.5|2441|2437.5|2434|687
1603679700000|2020-10-26 02:35:00|2442.9|2439.4|2441|2437.5|2444|2440.5|2439.5|2436|459
1603680000000|2020-10-26 02:40:00|2440.9|2437.4|2438.1|2434.6|2441.5|2438|2437.7|2434.2|542
1603680300000|2020-10-26 02:45:00|2438|2434.5|2438.3|2434.8|2439.1|2435.6|2436.4|2432.9|511
1603680600000|2020-10-26 02:50:00|2437.5|2434|2437.2|2433.7|2438.8|2435.3|2433.9|2430.4|461
1603680900000|2020-10-26 02:55:00|2437|2433.5|2435.1|2431.6|2438.1|2434.6|2433.6|2430.1|353
1603681200000|2020-10-26 03:00:00|2435.2|2431.7|2438.4|2434.9|2439.3|2435.8|2434.2|2430.7|275
1603681500000|2020-10-26 03:05:00|2438.3|2434.8|2437.6|2434.1|2438.7|2435.2|2434.5|2431.5|379
1603681800000|2020-10-26 03:10:00|2437.7|2434.2|2436.6|2433.1|2438.1|2434.6|2435.6|2432.1|251
1603682100000|2020-10-26 03:15:00|2436.7|2433.2|2433|2429.5|2436.7|2433.2|2432.5|2429|447
1603682400000|2020-10-26 03:20:00|2433.1|2429.6|2432.2|2428.7|2434.1|2431|2431.4|2427.9|380
1603682700000|2020-10-26 03:25:00|2432.3|2428.8|2434.4|2430.9|2435|2431.5|2431.1|2427.6|366
1603683000000|2020-10-26 03:30:00|2434.3|2430.8|2434.9|2431.4|2435.4|2431.9|2432.6|2429.5|252
1603683300000|2020-10-26 03:35:00|2434.8|2431.3|2435.3|2431.8|2436.3|2432.8|2434.3|2430.8|201
1603683600000|2020-10-26 03:40:00|2435.2|2431.7|2435|2431.5|2435.9|2432.4|2433.5|2430|212
1603683900000|2020-10-26 03:45:00|2435.1|2431.6|2437.1|2433.6|2437.6|2434.1|2435|2431.5|169
1603684200000|2020-10-26 03:50:00|2437|2433.5|2434.5|2431|2437.4|2433.9|2433.7|2430.3|219
1603684500000|2020-10-26 03:55:00|2434.6|2431.1|2434.2|2430.7|2435.5|2432|2433|2430.1|228
1603684800000|2020-10-26 04:00:00|2434.4|2430.9|2435|2431.5|2435.2|2431.7|2432.6|2429.8|247
1603685100000|2020-10-26 04:05:00|2434.9|2431.4|2435.8|2432.3|2436.4|2433.1|2433.4|2430.5|289
1603685400000|2020-10-26 04:10:00|2435.7|2432.2|2435|2431.5|2436|2432.5|2433.5|2430.5|260
1603685700000|2020-10-26 04:15:00|2434.8|2431.3|2434.6|2431.1|2436|2432.5|2433.3|2429.8|217
1603686000000|2020-10-26 04:20:00|2435.1|2431.6|2437.3|2433.8|2438|2434.5|2434.4|2430.9|215
1603686300000|2020-10-26 04:25:00|2437.5|2434|2437.6|2434.1|2437.9|2434.4|2436.4|2432.9|186
1603686600000|2020-10-26 04:30:00|2437.5|2434|2433.5|2430|2437.5|2434|2432.3|2428.8|335
1603686900000|2020-10-26 04:35:00|2433.4|2429.9|2433.1|2429.6|2433.9|2430.8|2431.4|2427.9|305
1603687200000|2020-10-26 04:40:00|2433.2|2429.7|2433.8|2430.3|2434.8|2431.3|2432.8|2429.3|213
1603687500000|2020-10-26 04:45:00|2433.7|2430.2|2437.3|2433.8|2437.3|2433.8|2432.5|2429|225
1603687800000|2020-10-26 04:50:00|2436.8|2433.3|2436.8|2433.3|2437.7|2434.2|2435.2|2431.7|158
1603688100000|2020-10-26 04:55:00|2436.6|2433.1|2433.3|2429.8|2437|2433.5|2433.1|2429.6|214
1603688400000|2020-10-26 05:00:00|2433.2|2429.7|2434.3|2430.8|2434.5|2431|2430|2427.1|297
1603688700000|2020-10-26 05:05:00|2434.4|2430.9|2435.2|2431.7|2435.6|2432.2|2433.6|2430.1|240
1603689000000|2020-10-26 05:10:00|2435.3|2431.8|2433.6|2430.1|2435.7|2432.3|2433|2429.5|223
1603689300000|2020-10-26 05:15:00|2433.7|2430.2|2431.8|2428.3|2434.7|2431.2|2431|2428.2|167
1603689600000|2020-10-26 05:20:00|2432|2428.5|2430.3|2426.8|2433.2|2429.7|2429.6|2426.1|274
1603689900000|2020-10-26 05:25:00|2430.2|2426.7|2431.3|2427.8|2432.7|2429.2|2427.4|2423.9|332
1603690200000|2020-10-26 05:30:00|2431.6|2428.1|2424.6|2421.1|2433.7|2430.2|2421.8|2418.3|714
1603690500000|2020-10-26 05:35:00|2424.8|2421.3|2419.7|2416.2|2428.6|2425.6|2419.5|2416|687
1603690800000|2020-10-26 05:40:00|2420.4|2416.9|2412.4|2408.9|2422.3|2418.8|2412.4|2408.9|646
1603691100000|2020-10-26 05:45:00|2412.2|2408.7|2418.9|2415.4|2421.4|2416.8|2411.4|2407.9|888
1603691400000|2020-10-26 05:50:00|2418.8|2415.3|2416.8|2413.3|2420.5|2417|2414.3|2410.8|587
1603691700000|2020-10-26 05:55:00|2416.9|2413.4|2421.3|2417.8|2422.4|2418.9|2411.8|2408.3|717
1603692000000|2020-10-26 06:00:00|2421.6|2418.1|2419.4|2415.9|2423|2419.8|2417.1|2413.6|751
1603692300000|2020-10-26 06:05:00|2419.5|2416|2418.1|2414.6|2420.8|2417.3|2416.8|2413.3|524
1603692600000|2020-10-26 06:10:00|2418.2|2414.7|2419.4|2415.9|2420.8|2417.3|2417.9|2414.4|436
1603692900000|2020-10-26 06:15:00|2419.5|2416|2418.4|2414.9|2419.6|2416.1|2413.7|2410.2|546
1603693200000|2020-10-26 06:20:00|2418.5|2415|2419.3|2415.8|2420.1|2416.6|2414.2|2411.2|568
1603693500000|2020-10-26 06:25:00|2419.4|2415.9|2421.9|2418.4|2422.5|2419|2418.1|2414.6|560
1603693800000|2020-10-26 06:30:00|2422|2418.5|2421.2|2417.7|2424.7|2421.2|2419.7|2416.5|616
1603694100000|2020-10-26 06:35:00|2420.9|2417.4|2424.3|2420.8|2424.6|2421.1|2419.4|2416.7|565
1603694400000|2020-10-26 06:40:00|2424.5|2421|2422.6|2419.1|2426|2422.5|2421.9|2418.4|561
1603694700000|2020-10-26 06:45:00|2422.5|2419|2421.6|2418.1|2423.8|2420.3|2419|2416|529
1603695000000|2020-10-26 06:50:00|2421.5|2418|2420.5|2417|2422.2|2418.7|2418.6|2415.1|460
1603695300000|2020-10-26 06:55:00|2420.6|2417.1|2420.1|2416.6|2423.3|2420|2419.4|2416.6|402
1603695600000|2020-10-26 07:00:00|2420.4|2416.9|2421|2417.5|2423.8|2420.3|2416.1|2412.6|525
1603695900000|2020-10-26 07:05:00|2421.7|2418.2|2420.2|2416.7|2422.7|2419.2|2416.6|2413.1|546
1603696200000|2020-10-26 07:10:00|2420.1|2416.6|2417.8|2414.3|2420.1|2416.6|2416.8|2413.5|392
1603696500000|2020-10-26 07:15:00|2418|2414.5|2421.4|2417.9|2422.6|2419.1|2417.3|2413.8|471
1603696800000|2020-10-26 07:20:00|2421.3|2417.8|2420.7|2417.2|2423.8|2420.3|2419.9|2416.4|747
1603697100000|2020-10-26 07:25:00|2420.5|2417|2419|2417|2421.4|2418.3|2416.9|2414.7|654
1603697400000|2020-10-26 07:30:00|2419.1|2417.1|2425.3|2423.3|2425.8|2423.8|2418.3|2416.3|629
1603697700000|2020-10-26 07:35:00|2425.1|2423.1|2426.1|2422.6|2427.4|2423.9|2423.1|2419.6|566
1603698000000|2020-10-26 07:40:00|2426.2|2422.7|2427.1|2423.6|2428.3|2425.5|2424.2|2421.3|520
1603698300000|2020-10-26 07:45:00|2427.2|2423.7|2429.6|2426.1|2430.3|2427.6|2425.3|2422.6|466
1603698600000|2020-10-26 07:50:00|2429|2427|2426.9|2424.9|2430.1|2427.3|2426.7|2424.4|467
1603698900000|2020-10-26 07:55:00|2427|2425|2424.9|2422.9|2428.3|2425.7|2424.6|2422.5|545
1603699200000|2020-10-26 08:00:00|2424.8|2422.8|2425.1|2421.6|2425.1|2422.8|2420.2|2417.6|706
1603699500000|2020-10-26 08:05:00|2424.2|2422.2|2429.5|2427.5|2430.5|2427.7|2423|2420.5|495
1603699800000|2020-10-26 08:10:00|2429.6|2427.6|2428.2|2426.2|2431.1|2428.4|2427.6|2424.6|468
1603700100000|2020-10-26 08:15:00|2428.1|2426.1|2426.8|2424.8|2428.7|2426.7|2425.1|2423.1|422
1603700400000|2020-10-26 08:20:00|2426.9|2424.9|2425.9|2422.4|2428.8|2426.1|2425|2422.3|517
1603700700000|2020-10-26 08:25:00|2425.8|2422.3|2421.3|2419.3|2426.2|2423.6|2420.3|2417.4|710
1603701000000|2020-10-26 08:30:00|2421.4|2419.4|2418.5|2416.5|2422.3|2419.7|2418.3|2415.5|526
1603701300000|2020-10-26 08:35:00|2418.4|2416.4|2417.1|2415.1|2418.9|2416.4|2415.5|2412.6|478
1603701600000|2020-10-26 08:40:00|2417.3|2413.8|2417.6|2415.6|2418.3|2416.3|2416.2|2413|445
1603701900000|2020-10-26 08:45:00|2417.5|2415.5|2420.2|2418.2|2421.8|2419|2417.4|2415.4|550
1603702200000|2020-10-26 08:50:00|2420.3|2418.3|2418.8|2416.8|2421.4|2419.1|2418|2415.3|361
1603702500000|2020-10-26 08:55:00|2418.7|2416.7|2416.7|2414.7|2419.8|2417.8|2416.1|2413.6|363
1603702800000|2020-10-26 09:00:00|2416.6|2414.6|2415.1|2411.6|2418|2415|2414.3|2410.9|504
1603703100000|2020-10-26 09:05:00|2415.2|2411.7|2416.5|2414.5|2417.2|2414.5|2413.6|2410.1|536
1603703400000|2020-10-26 09:10:00|2417.1|2413.6|2420.5|2418.5|2421.5|2419|2416|2413.3|463
1603703700000|2020-10-26 09:15:00|2420.8|2418.8|2419.9|2417.9|2422.8|2419.9|2418.7|2415.7|493
1603704000000|2020-10-26 09:20:00|2420|2418|2419.5|2416|2421.4|2418.4|2418.5|2415.6|384
1603704300000|2020-10-26 09:25:00|2419.3|2415.8|2421.4|2417.9|2421.9|2418.7|2416.4|2413.9|545
1603704600000|2020-10-26 09:30:00|2421.6|2418.1|2421.6|2419.6|2424.1|2421.2|2421.1|2417.8|505
1603704900000|2020-10-26 09:35:00|2421.5|2419.5|2423|2419.5|2424.6|2421.5|2420.5|2417.5|333
1603705200000|2020-10-26 09:40:00|2422.9|2419.4|2425.1|2423.1|2425.6|2423.2|2421.6|2419|384
1603705500000|2020-10-26 09:45:00|2424.7|2422.7|2425.8|2423.8|2426.6|2424.2|2423.5|2420.8|474
1603705800000|2020-10-26 09:50:00|2425.7|2423.7|2426.3|2424.3|2426.9|2424.4|2425|2422.3|363
1603706100000|2020-10-26 09:55:00|2426|2424|2426.2|2424.2|2427.5|2425.3|2424.6|2422.3|378
1603706400000|2020-10-26 10:00:00|2426.1|2424.1|2421.1|2419.1|2427|2425|2420.7|2417.9|483
1603706700000|2020-10-26 10:05:00|2421.2|2419.2|2422.6|2420.6|2423.9|2421|2420.7|2418|446
1603707000000|2020-10-26 10:10:00|2422.5|2420.5|2424.5|2422.5|2427.6|2424.4|2421.8|2419.4|549
1603707300000|2020-10-26 10:15:00|2424.4|2422.4|2425.2|2421.7|2426.6|2424.3|2423.4|2420.6|510
1603707600000|2020-10-26 10:20:00|2425.1|2421.6|2426.3|2424.3|2426.7|2424.4|2423.9|2421.3|405
1603707900000|2020-10-26 10:25:00|2426.4|2424.4|2425.2|2421.7|2427.8|2425.1|2424|2421.3|325
1603708200000|2020-10-26 10:30:00|2425.5|2422|2426.9|2424.9|2428.1|2425.8|2423.9|2421.2|413
1603708500000|2020-10-26 10:35:00|2427|2425|2430|2428|2431.1|2428.5|2426.8|2424.3|337
1603708800000|2020-10-26 10:40:00|2429.9|2427.9|2429.5|2427.5|2430.6|2427.9|2428.3|2425.7|268
1603709100000|2020-10-26 10:45:00|2429.2|2427.2|2431.3|2429.3|2432.5|2429.7|2429.2|2426.7|309
1603709400000|2020-10-26 10:50:00|2431.5|2429.5|2436.2|2432.7|2436.3|2433.3|2431|2428.4|476
1603709700000|2020-10-26 10:55:00|2436|2432.5|2435|2433|2436.8|2434.2|2433.4|2430.8|389
1603710000000|2020-10-26 11:00:00|2434.8|2432.8|2436.5|2434.5|2437.6|2434.8|2433.4|2430.6|466
1603710300000|2020-10-26 11:05:00|2436.4|2434.4|2436.2|2432.7|2438.5|2435.7|2435.1|2432.6|423
1603710600000|2020-10-26 11:10:00|2436.1|2432.6|2434.7|2432.7|2437.3|2434.8|2434.1|2431.4|400
1603710900000|2020-10-26 11:15:00|2434.6|2432.6|2432.5|2430.5|2435.1|2432.8|2431.7|2428.9|315
1603711200000|2020-10-26 11:20:00|2432.6|2430.6|2431.6|2429.6|2434|2431.3|2430.6|2427.9|332
1603711500000|2020-10-26 11:25:00|2431.5|2429.5|2432.1|2428.6|2433.1|2430.4|2430.8|2427.9|252
1603711800000|2020-10-26 11:30:00|2432.2|2428.7|2434|2432|2435.5|2433|2430.6|2428.1|349
1603712100000|2020-10-26 11:35:00|2434.1|2432.1|2435.1|2431.6|2435.7|2433.1|2431.8|2429|323
1603712400000|2020-10-26 11:40:00|2435.3|2431.8|2437.3|2433.8|2437.8|2435|2434.9|2431.7|327
1603712700000|2020-10-26 11:45:00|2437.2|2433.7|2436.6|2433.1|2437.4|2434.7|2433.3|2430.5|305
1603713000000|2020-10-26 11:50:00|2436.4|2432.9|2434.8|2431.3|2438|2435.3|2433.8|2431|375
1603713300000|2020-10-26 11:55:00|2434|2432|2431.4|2427.9|2435|2432.4|2430.2|2427.8|409
1603713600000|2020-10-26 12:00:00|2431.2|2427.7|2421.6|2419.6|2432.2|2428.8|2420.7|2418.3|807
1603713900000|2020-10-26 12:05:00|2421.8|2419.8|2423.4|2421.4|2425|2421.5|2419.5|2416.2|688
1603714200000|2020-10-26 12:10:00|2424.1|2420.6|2417.3|2413.8|2424.1|2421.4|2415|2411.7|748
1603714500000|2020-10-26 12:15:00|2417.2|2413.7|2420.7|2418.7|2422.5|2419.8|2417.1|2413.7|641
1603714800000|2020-10-26 12:20:00|2420.8|2418.8|2420.2|2418.2|2422.3|2419.7|2417.3|2414.9|756
1603715100000|2020-10-26 12:25:00|2419.6|2417.6|2430.4|2426.9|2430.8|2427.6|2418.7|2415.8|674
1603715400000|2020-10-26 12:30:00|2429.7|2427.7|2434.8|2431.3|2436.7|2434|2429.1|2426.5|775
1603715700000|2020-10-26 12:35:00|2435|2431.5|2431.7|2429.7|2437.4|2434.3|2431.3|2428.7|579
1603716000000|2020-10-26 12:40:00|2431.8|2429.8|2426.4|2424.4|2432.9|2430.3|2425.7|2422.7|698
1603716300000|2020-10-26 12:45:00|2426.5|2424.5|2423.3|2421.3|2428.4|2426|2423.2|2420.8|600
1603716600000|2020-10-26 12:50:00|2423.1|2421.1|2419.8|2417.8|2424.9|2422.6|2418.7|2416.5|671
1603716900000|2020-10-26 12:55:00|2419.7|2417.7|2422.2|2420.2|2423.3|2421.3|2418.8|2416.8|721
1603717200000|2020-10-26 13:00:00|2422.3|2420.3|2424.9|2422.9|2426.8|2424.5|2414.8|2412.5|1000
1603717500000|2020-10-26 13:05:00|2425|2423|2425.1|2423.1|2428.3|2425.5|2423.2|2421.2|622
1603717800000|2020-10-26 13:10:00|2425|2423|2426.4|2424.4|2431.3|2429.3|2424.4|2422.4|556
1603718100000|2020-10-26 13:15:00|2427|2425|2425.5|2423.5|2430.3|2428.3|2424|2422|631
1603718400000|2020-10-26 13:20:00|2425.6|2423.6|2425|2423|2429.3|2427.3|2423.6|2421.6|565
1603718700000|2020-10-26 13:25:00|2424.9|2422.9|2436.6|2434.6|2436.7|2434.6|2424.4|2422.4|610
1603719000000|2020-10-26 13:30:00|2436.7|2434.7|2437.4|2435.4|2443.3|2440.9|2434|2432|773
1603719300000|2020-10-26 13:35:00|2437.6|2435.6|2436|2434|2440.2|2437.9|2433.8|2431.8|728
1603719600000|2020-10-26 13:40:00|2436.3|2434.3|2435.7|2432.2|2439|2436.2|2430.7|2427.9|630
1603719900000|2020-10-26 13:45:00|2435.6|2432.1|2432.4|2430.4|2436.1|2433.7|2431.8|2429.2|566
1603720200000|2020-10-26 13:50:00|2432.6|2430.6|2438.3|2436.3|2441.2|2437.9|2432.3|2430|596
1603720500000|2020-10-26 13:55:00|2437.9|2435.9|2440|2438|2444.4|2441.7|2437.3|2435.3|637
1603720800000|2020-10-26 14:00:00|2440.1|2438.1|2446.4|2444.4|2448.9|2446.7|2438.2|2435.4|701
1603721100000|2020-10-26 14:05:00|2446.5|2444.5|2446.4|2444.4|2450.2|2448.2|2444.1|2442|665
1603721400000|2020-10-26 14:10:00|2446.2|2444.2|2444.9|2442.9|2446.8|2444.8|2442.5|2439.7|625
1603721700000|2020-10-26 14:15:00|2445.1|2443.1|2446.5|2444.5|2449.4|2447|2442.2|2440.2|652
1603722000000|2020-10-26 14:20:00|2446.6|2444.6|2443.7|2441.7|2453.2|2451.2|2443.4|2441.3|669
1603722300000|2020-10-26 14:25:00|2443.6|2441.6|2440.4|2438.4|2444.7|2442.7|2440.1|2438|541
1603722600000|2020-10-26 14:30:00|2440.3|2438.3|2442.3|2440.3|2442.6|2440.5|2436.1|2434.1|544
1603722900000|2020-10-26 14:35:00|2442.1|2440.1|2446.4|2444.4|2447.1|2444.5|2439.6|2437.1|656
1603723200000|2020-10-26 14:40:00|2446.3|2444.3|2445.6|2443.6|2447.9|2445.9|2444.5|2442.4|661
1603723500000|2020-10-26 14:45:00|2445.8|2443.8|2443.2|2441.2|2447.7|2445.7|2441.3|2439.3|780
1603723800000|2020-10-26 14:50:00|2442.7|2440.7|2443.9|2441.9|2444.5|2442.5|2440.7|2437.9|726
1603724100000|2020-10-26 14:55:00|2444.2|2442.2|2440.8|2438.8|2445.2|2442.8|2440.1|2438|628
1603724400000|2020-10-26 15:00:00|2440.7|2438.7|2433|2431|2440.7|2438.7|2430.3|2428.3|851
1603724700000|2020-10-26 15:05:00|2432.7|2430.7|2433.8|2431.8|2434.5|2432|2429.3|2426.9|827
1603725000000|2020-10-26 15:10:00|2434|2432|2437.6|2435.6|2438.4|2436.2|2433.6|2431.6|686
1603725300000|2020-10-26 15:15:00|2437.5|2435.5|2434.4|2432.4|2438.1|2436.1|2433.4|2431.4|678
1603725600000|2020-10-26 15:20:00|2434.5|2432.5|2436.4|2434.4|2437.1|2435.1|2433.1|2430.7|509
1603725900000|2020-10-26 15:25:00|2436.5|2434.5|2438.4|2436.4|2439.5|2437.5|2435|2433|524
1603726200000|2020-10-26 15:30:00|2438.5|2436.5|2431.8|2429.8|2438.5|2436.5|2431.2|2428.5|648
1603726500000|2020-10-26 15:35:00|2431.4|2429.4|2433.3|2431.3|2434.7|2432.7|2428.9|2426.2|599
1603726800000|2020-10-26 15:40:00|2433.2|2431.2|2434.1|2432.1|2434.7|2432.7|2431.6|2429.6|482
1603727100000|2020-10-26 15:45:00|2434.2|2432.2|2438.2|2436.2|2439.3|2437.3|2433.4|2431.4|571
1603727400000|2020-10-26 15:50:00|2438.3|2436.3|2443|2441|2443.8|2441.4|2437.4|2434.8|647
1603727700000|2020-10-26 15:55:00|2442.8|2440.8|2442.7|2439.2|2446.4|2443.9|2441.5|2438.6|569
1603728000000|2020-10-26 16:00:00|2442.6|2439.1|2445.6|2442.1|2446.6|2443.9|2442|2438.5|674
1603728300000|2020-10-26 16:05:00|2445.5|2442|2443.7|2440.2|2446.6|2444.1|2441.6|2438.8|626
1603728600000|2020-10-26 16:10:00|2443.6|2440.1|2443.9|2440.4|2446.4|2443.7|2442.8|2439.3|481
1603728900000|2020-10-26 16:15:00|2443.8|2440.3|2442.4|2438.9|2446.2|2442.7|2441.5|2438.4|576
1603729200000|2020-10-26 16:20:00|2442.2|2438.7|2442.3|2438.8|2445|2441.7|2439.7|2436.2|668
1603729500000|2020-10-26 16:25:00|2442.4|2438.9|2443.3|2439.8|2444.9|2441.9|2441.7|2438.2|511
1603729800000|2020-10-26 16:30:00|2442.8|2439.3|2441.3|2437.8|2443.8|2441|2439.9|2436.4|504
1603730100000|2020-10-26 16:35:00|2441.2|2437.7|2441.6|2438.1|2443.6|2440.6|2440.3|2436.8|464
1603730400000|2020-10-26 16:40:00|2441.7|2438.2|2441.8|2438.3|2442.5|2439.8|2440.5|2437.2|532
1603730700000|2020-10-26 16:45:00|2441.7|2438.2|2441.2|2437.7|2442.3|2439|2439.9|2436.4|491
1603731000000|2020-10-26 16:50:00|2441.1|2437.6|2439.6|2436.1|2441.5|2438.7|2437.1|2433.8|565
1603731300000|2020-10-26 16:55:00|2439.5|2436|2440.3|2436.8|2440.5|2437|2437.3|2434.5|487
1603731600000|2020-10-26 17:00:00|2439.9|2437.9|2441.4|2437.9|2442.2|2438.7|2438.6|2435.6|541
1603731900000|2020-10-26 17:05:00|2441.3|2437.8|2442.9|2439.4|2443.2|2440|2440.1|2436.6|462
1603732200000|2020-10-26 17:10:00|2443|2439.5|2441.7|2439.7|2443.2|2440.4|2441|2438.3|363
1603732500000|2020-10-26 17:15:00|2441.8|2439.8|2437.4|2433.9|2442.9|2439.9|2436.6|2433.3|457
1603732800000|2020-10-26 17:20:00|2437.3|2433.8|2432.6|2430.6|2438.4|2435.4|2432|2429.4|497
1603733100000|2020-10-26 17:25:00|2433.6|2430.1|2431.9|2428.4|2434|2430.6|2428.6|2426|483
1603733400000|2020-10-26 17:30:00|2431.8|2428.3|2424.2|2420.7|2431.9|2428.6|2422.9|2420.2|537
1603733700000|2020-10-26 17:35:00|2424.1|2420.6|2428.7|2426.7|2429.9|2427|2422.9|2419.6|589
1603734000000|2020-10-26 17:40:00|2428.6|2426.6|2427.6|2424.1|2429.9|2427.5|2426.3|2423.3|403
1603734300000|2020-10-26 17:45:00|2427.7|2424.2|2430.6|2427.1|2430.9|2427.9|2425.2|2422.2|393
1603734600000|2020-10-26 17:50:00|2430.5|2427|2432|2428.5|2432.6|2429.9|2429.4|2426.6|371
1603734900000|2020-10-26 17:55:00|2431.9|2428.4|2433|2429.5|2433.2|2430.3|2430.4|2428|294
1603735200000|2020-10-26 18:00:00|2432.2|2430.2|2432.7|2429.2|2433.1|2430.8|2430.8|2427.8|300
1603735500000|2020-10-26 18:05:00|2432|2430|2432.7|2429.2|2434.8|2432|2431.5|2428.7|356
1603735800000|2020-10-26 18:10:00|2432.9|2429.4|2431.3|2427.8|2433.8|2431.1|2430.1|2427.1|344
1603736100000|2020-10-26 18:15:00|2431.4|2427.9|2431.2|2427.7|2433.9|2431|2430.7|2427.5|278
1603736400000|2020-10-26 18:20:00|2431.1|2427.6|2432.6|2429.1|2433.1|2430.4|2429.9|2426.4|365
1603736700000|2020-10-26 18:25:00|2432.7|2429.2|2435.7|2432.2|2436.4|2432.9|2431.2|2428.4|323
1603737000000|2020-10-26 18:30:00|2435.9|2432.4|2433.1|2431.1|2436.1|2433.1|2433.1|2430.4|263
1603737300000|2020-10-26 18:35:00|2433.2|2431.2|2432.4|2428.9|2434|2431.2|2431|2428.3|230
1603737600000|2020-10-26 18:40:00|2432.2|2428.7|2433.8|2430.3|2435.4|2432.5|2431.8|2428.5|360
1603737900000|2020-10-26 18:45:00|2433.7|2430.2|2430.7|2427.2|2433.9|2430.4|2430.5|2427|305
1603738200000|2020-10-26 18:50:00|2430.8|2427.3|2431.7|2428.2|2433.4|2430.7|2430.3|2427|344
1603738500000|2020-10-26 18:55:00|2431.9|2428.4|2433.5|2430|2434.7|2431.8|2431.1|2428.2|393
1603738800000|2020-10-26 19:00:00|2433.4|2429.9|2433.5|2431.5|2436|2432.7|2432.2|2429.3|380
1603739100000|2020-10-26 19:05:00|2434.4|2430.9|2432.2|2428.7|2434.8|2431.9|2430.9|2428.3|293
1603739400000|2020-10-26 19:10:00|2432.3|2428.8|2430.3|2426.8|2432.8|2430|2429|2426|338
1603739700000|2020-10-26 19:15:00|2429.5|2427.5|2427.6|2425.6|2431.5|2429.5|2426.8|2424.8|499
1603740000000|2020-10-26 19:20:00|2427.5|2425.5|2429.3|2427.3|2433.4|2430.7|2427.2|2425|672
1603740300000|2020-10-26 19:25:00|2429.2|2427.2|2432.7|2429.2|2433|2430.3|2429|2426.6|396
1603740600000|2020-10-26 19:30:00|2431.8|2429.8|2433.9|2430.4|2434.4|2430.9|2430.4|2427.6|317
1603740900000|2020-10-26 19:35:00|2434|2430.5|2432.9|2429.4|2434.3|2431.3|2431.9|2428.6|325
1603741200000|2020-10-26 19:40:00|2432.8|2429.3|2433.6|2431.6|2434.6|2431.8|2432.4|2428.9|249
1603741500000|2020-10-26 19:45:00|2434.2|2430.7|2431|2427.5|2435.9|2432.4|2430.8|2427.3|299
1603741800000|2020-10-26 19:50:00|2430.9|2427.4|2433.1|2429.6|2434.5|2431.2|2430.6|2427.1|329
1603742100000|2020-10-26 19:55:00|2433|2429.5|2433.6|2430.1|2435.3|2431.8|2431.9|2428.4|328
1603742400000|2020-10-26 20:00:00|2433.7|2430.2|2434.7|2431.2|2435.3|2432.5|2432.3|2429.1|225
1603742700000|2020-10-26 20:05:00|2434.6|2431.1|2434.8|2431.3|2435.5|2432.9|2433.5|2430.6|170
1603743000000|2020-10-26 20:10:00|2434.7|2431.2|2434.3|2430.8|2435.1|2432.4|2433|2430.2|140
1603743300000|2020-10-26 20:15:00|2434.2|2430.7|2434|2430.5|2434.6|2431.7|2432.9|2430|84
1603743600000|2020-10-26 20:20:00|2433.9|2430.4|2433.3|2429.8|2434.1|2431.4|2432.4|2429.7|69
1603743900000|2020-10-26 20:25:00|2432.4|2430.4|2428.8|2426.8|2433.3|2430.5|2428.5|2425.7|111
1603744200000|2020-10-26 20:30:00|2429.5|2426|2426.6|2423.1|2429.5|2426.8|2426|2422.5|178
1603744500000|2020-10-26 20:35:00|2426.5|2423|2427.6|2424.1|2428.3|2424.8|2425.6|2422.1|165
1603744800000|2020-10-26 20:40:00|2427.4|2423.9|2428.6|2425.1|2429.2|2426|2427.4|2423.9|128
1603745100000|2020-10-26 20:45:00|2428.5|2425|2426.9|2423.4|2429.7|2426.2|2426|2422.5|126
1603745400000|2020-10-26 20:50:00|2426.8|2423.3|2428.2|2424.7|2429.3|2425.8|2426.8|2423.3|144
1603745700000|2020-10-26 20:55:00|2428.3|2424.8|2429.2|2425.7|2429.9|2426.4|2428.2|2424.7|104
1603749600000|2020-10-26 22:00:00|2431|2427.5|2429.9|2426.4|2431.8|2428.3|2429.6|2426.1|113
1603749900000|2020-10-26 22:05:00|2430|2426.5|2430|2426.5|2430.3|2426.8|2429.2|2425.7|84
1603750200000|2020-10-26 22:10:00|2430.1|2426.6|2430.5|2427|2431|2427.5|2429.9|2426.4|51
1603750500000|2020-10-26 22:15:00|2430.4|2426.9|2430.4|2426.9|2430.7|2427.2|2429.8|2426.3|80
1603750800000|2020-10-26 22:20:00|2430.3|2426.8|2431.2|2427.7|2431.2|2427.7|2430.2|2426.7|47
1603751100000|2020-10-26 22:25:00|2431.1|2427.6|2431.7|2428.2|2431.7|2428.2|2430.8|2427.3|63
1603751400000|2020-10-26 22:30:00|2431.9|2428.4|2431.4|2427.9|2432.2|2428.7|2431.2|2427.7|100
1603751700000|2020-10-26 22:35:00|2431.3|2427.8|2430.5|2427|2431.9|2428.4|2430.3|2426.8|133
1603752000000|2020-10-26 22:40:00|2430.6|2427.1|2431|2427.5|2431.1|2427.6|2429.6|2426.1|93
1603752300000|2020-10-26 22:45:00|2430.9|2427.4|2431.4|2427.9|2431.6|2428.1|2430.3|2426.8|93
1603752600000|2020-10-26 22:50:00|2431.3|2427.8|2432|2428.5|2432.4|2428.9|2430.8|2427.3|69
1603752900000|2020-10-26 22:55:00|2432.1|2428.6|2430.9|2427.4|2432.5|2429|2430.7|2427.2|94
1603753200000|2020-10-26 23:00:00|2431|2427.5|2431.4|2427.9|2431.9|2428.4|2430.6|2427.1|34
1603753500000|2020-10-26 23:05:00|2431.8|2428.3|2431.6|2428.1|2432|2428.5|2430.9|2427.4|56
1603753800000|2020-10-26 23:10:00|2431.7|2428.2|2431.8|2428.3|2431.8|2428.3|2430.6|2427.1|65
1603754100000|2020-10-26 23:15:00|2431.7|2428.2|2431.6|2428.1|2431.8|2428.3|2431|2427.5|43
1603754400000|2020-10-26 23:20:00|2431.8|2428.3|2431|2427.5|2431.8|2428.3|2429.7|2426.7|72
1603754700000|2020-10-26 23:25:00|2431.1|2427.6|2433.5|2430|2433.5|2430|2431.1|2427.6|81
1603755000000|2020-10-26 23:30:00|2433.6|2430.1|2432.7|2429.2|2433.6|2430.1|2432.4|2428.9|71
1603755300000|2020-10-26 23:35:00|2432.6|2429.1|2432.1|2428.6|2433.8|2430.3|2431.8|2428.3|98
1603755600000|2020-10-26 23:40:00|2432|2428.5|2432.8|2429.3|2433.2|2429.7|2431.8|2428.3|133
1603755900000|2020-10-26 23:45:00|2432.9|2429.4|2431.9|2428.4|2433.2|2429.7|2429|2425.5|181
1603756200000|2020-10-26 23:50:00|2431.7|2428.2|2430.6|2427.1|2432|2428.5|2430.5|2427|88
1603756500000|2020-10-26 23:55:00|2430.2|2426.7|2430.1|2426.6|2431.1|2427.6|2429.6|2426.1|128
1603756800000|2020-10-27 00:00:00|2430.3|2426.8|2431.1|2427.6|2431.7|2428.2|2428.4|2424.9|263
1603757100000|2020-10-27 00:05:00|2431.2|2427.7|2432|2428.5|2432.2|2428.7|2429.6|2426.1|236
1603757400000|2020-10-27 00:10:00|2431.9|2428.4|2433.7|2430.2|2434.4|2430.9|2431.6|2428.1|219
1603757700000|2020-10-27 00:15:00|2433.6|2430.1|2433.6|2430.1|2435|2431.5|2432.2|2428.7|243
1603758000000|2020-10-27 00:20:00|2433.7|2430.2|2435.1|2431.6|2435.8|2432.3|2433.7|2430.2|143
1603758300000|2020-10-27 00:25:00|2435.2|2431.7|2435.3|2431.8|2436.1|2432.6|2434.1|2430.6|166
1603758600000|2020-10-27 00:30:00|2435.5|2432|2435.5|2432|2435.9|2432.4|2433.3|2429.8|224
1603758900000|2020-10-27 00:35:00|2435.4|2431.9|2435.6|2432.1|2437.2|2433.7|2435.1|2431.6|272
1603759200000|2020-10-27 00:40:00|2435.5|2432|2434.8|2431.3|2436.6|2433.1|2434.4|2430.9|199
1603759500000|2020-10-27 00:45:00|2434.7|2431.2|2435.6|2432.1|2436.5|2433|2434.7|2431.2|153
1603759800000|2020-10-27 00:50:00|2436.1|2432.6|2435.7|2432.2|2437.1|2433.6|2435.4|2431.9|152
1603760100000|2020-10-27 00:55:00|2436|2432.5|2436.8|2433.3|2437.6|2434.1|2435.6|2432.1|188
1603760400000|2020-10-27 01:00:00|2437.5|2434|2445.9|2442.4|2449.5|2446|2437.2|2433.7|999
1603760700000|2020-10-27 01:05:00|2445.7|2442.2|2447.1|2443.6|2451|2447.5|2445.1|2441.6|611
1603761000000|2020-10-27 01:10:00|2447.2|2443.7|2448.8|2445.3|2450.8|2447.4|2445.3|2441.8|479
1603761300000|2020-10-27 01:15:00|2448.9|2445.4|2446|2442.5|2450.8|2447.3|2445.1|2441.6|518
1603761600000|2020-10-27 01:20:00|2445.9|2442.4|2448.6|2445.1|2449.5|2446|2445|2441.5|433
1603761900000|2020-10-27 01:25:00|2448.7|2445.2|2448.1|2444.6|2450|2446.5|2446.5|2443|557
1603762200000|2020-10-27 01:30:00|2448.5|2445|2440.8|2437.3|2450|2446.5|2440.2|2436.7|871
1603762500000|2020-10-27 01:35:00|2440.9|2437.4|2446.1|2442.6|2446.6|2443.1|2440.1|2436.6|591
1603762800000|2020-10-27 01:40:00|2446.2|2442.7|2444.9|2441.4|2446.9|2443.4|2443.1|2439.6|547
1603763100000|2020-10-27 01:45:00|2445.1|2441.6|2446.3|2442.8|2447.3|2443.8|2444.3|2440.8|520
1603763400000|2020-10-27 01:50:00|2446.4|2442.9|2444.4|2440.9|2447.2|2443.7|2442.6|2439.1|548
1603763700000|2020-10-27 01:55:00|2444.3|2440.8|2442.4|2438.9|2444.4|2440.9|2440.9|2437.4|490
1603764000000|2020-10-27 02:00:00|2442.3|2438.8|2443.8|2440.3|2445.4|2441.9|2442.3|2438.8|424
1603764300000|2020-10-27 02:05:00|2443.9|2440.4|2445.3|2441.8|2446.1|2442.6|2443.4|2439.9|383
1603764600000|2020-10-27 02:10:00|2445.4|2441.9|2450.9|2447.4|2451.2|2447.7|2444.3|2440.8|624
1603764900000|2020-10-27 02:15:00|2450.8|2447.3|2448.5|2445|2451.5|2448|2448.3|2444.8|406
1603765200000|2020-10-27 02:20:00|2448.6|2445.1|2449.7|2446.2|2450.7|2447.2|2448.5|2445|318
1603765500000|2020-10-27 02:25:00|2449.9|2446.4|2449.5|2446|2451|2447.5|2449.2|2445.7|315
1603765800000|2020-10-27 02:30:00|2449.4|2445.9|2453.8|2450.3|2454.8|2451.3|2449.4|2445.9|624
1603766100000|2020-10-27 02:35:00|2453.4|2449.9|2452.6|2449.1|2455.5|2452.3|2452.3|2448.8|513
1603766400000|2020-10-27 02:40:00|2452.7|2449.2|2456.7|2453.2|2458.2|2454.7|2452.3|2448.8|575
1603766700000|2020-10-27 02:45:00|2456.5|2453|2456.2|2452.7|2460.7|2457.2|2455.3|2451.8|498
1603767000000|2020-10-27 02:50:00|2456.1|2452.6|2454.5|2451|2456.4|2452.9|2454.1|2450.6|394
1603767300000|2020-10-27 02:55:00|2454.4|2450.9|2453.6|2450.1|2455.4|2451.9|2453|2449.5|403
1603767600000|2020-10-27 03:00:00|2453.4|2449.9|2451.8|2448.3|2453.6|2450.1|2451.7|2448.2|352
1603767900000|2020-10-27 03:05:00|2452|2448.5|2452.3|2448.8|2452.6|2449.1|2450.9|2447.4|376
1603768200000|2020-10-27 03:10:00|2452.7|2449.2|2450.4|2446.9|2454.1|2450.6|2450.2|2446.7|415
1603768500000|2020-10-27 03:15:00|2450.3|2446.8|2451.2|2447.7|2451.5|2448|2449.7|2446.2|280
1603768800000|2020-10-27 03:20:00|2451.1|2447.6|2451.1|2447.6|2452.6|2449.1|2450.1|2446.6|238
1603769100000|2020-10-27 03:25:00|2451|2447.5|2450.7|2447.2|2451.5|2448|2448.9|2445.4|345
1603769400000|2020-10-27 03:30:00|2450.8|2447.3|2450.7|2447.2|2452.8|2449.3|2450.4|2446.9|246
1603769700000|2020-10-27 03:35:00|2450.6|2447.1|2450.8|2447.3|2451.3|2447.8|2450.1|2446.6|229
1603770000000|2020-10-27 03:40:00|2450.7|2447.2|2451|2447.5|2452.2|2448.7|2450|2446.5|241
1603770300000|2020-10-27 03:45:00|2451.2|2447.7|2449.7|2446.2|2451.6|2448.1|2449.7|2446.2|245
1603770600000|2020-10-27 03:50:00|2449.6|2446.1|2450.9|2447.4|2451.8|2448.3|2449.5|2446|189
1603770900000|2020-10-27 03:55:00|2450.6|2447.1|2448|2444.5|2450.9|2447.4|2447.3|2443.8|192
1603771200000|2020-10-27 04:00:00|2448.1|2444.6|2449.7|2446.2|2450|2446.5|2448.1|2444.6|181
1603771500000|2020-10-27 04:05:00|2449.6|2446.1|2449.7|2446.2|2450|2446.5|2448.8|2445.3|118
1603771800000|2020-10-27 04:10:00|2449.6|2446.1|2449.3|2445.8|2450.1|2446.6|2449.1|2445.6|137
1603772100000|2020-10-27 04:15:00|2449.2|2445.7|2450.1|2446.6|2451.1|2447.6|2449.2|2445.7|164
1603772400000|2020-10-27 04:20:00|2450.2|2446.7|2447.3|2443.8|2450.5|2447|2445.9|2442.4|247
1603772700000|2020-10-27 04:25:00|2447.4|2443.9|2449.3|2445.8|2449.6|2446.1|2447.2|2443.7|132
1603773000000|2020-10-27 04:30:00|2449.4|2445.9|2448.8|2445.3|2450|2446.5|2448|2444.5|142
1603773300000|2020-10-27 04:35:00|2448.9|2445.4|2450.6|2447.1|2451|2447.5|2448.9|2445.4|160
1603773600000|2020-10-27 04:40:00|2450.7|2447.2|2450|2446.5|2451.1|2447.6|2449.5|2446|151
1603773900000|2020-10-27 04:45:00|2449.9|2446.4|2450.8|2447.3|2450.9|2447.4|2449.3|2445.8|116
1603774200000|2020-10-27 04:50:00|2450.7|2447.2|2450.3|2446.8|2451.1|2447.6|2450|2446.5|104
1603774500000|2020-10-27 04:55:00|2450.2|2446.7|2450.3|2446.8|2451.6|2448.1|2449.4|2445.9|229
1603774800000|2020-10-27 05:00:00|2450.2|2446.7|2453.8|2450.3|2454.2|2450.7|2450|2446.5|259
1603775100000|2020-10-27 05:05:00|2454.1|2450.6|2452.4|2448.9|2454.1|2450.6|2450.8|2447.3|338
1603775400000|2020-10-27 05:10:00|2452.5|2449|2449.2|2445.7|2454.8|2451.3|2448.6|2445.1|282
1603775700000|2020-10-27 05:15:00|2449.3|2445.8|2450.4|2446.9|2450.8|2448.1|2448.1|2444.9|215
1603776000000|2020-10-27 05:20:00|2450.7|2447.2|2450.8|2447.3|2451.2|2448.5|2449.7|2446.7|225
1603776300000|2020-10-27 05:25:00|2450.9|2447.4|2449.6|2446.1|2451.8|2448.7|2447.3|2444.3|258
1603776600000|2020-10-27 05:30:00|2449.5|2446|2452.5|2449|2455.6|2452.7|2449.5|2446|583
1603776900000|2020-10-27 05:35:00|2452.6|2449.1|2449.5|2447.5|2453.1|2450.1|2449.5|2446.4|378
1603777200000|2020-10-27 05:40:00|2449.6|2447.6|2447.5|2445.5|2451.2|2448.5|2446.5|2443.2|535
1603777500000|2020-10-27 05:45:00|2447.2|2443.7|2451.5|2449.5|2453.3|2450.6|2447|2443.5|543
1603777800000|2020-10-27 05:50:00|2451.4|2449.4|2450.3|2446.8|2452.2|2449.5|2448.9|2445.8|415
1603778100000|2020-10-27 05:55:00|2449.6|2447.6|2448.8|2446.8|2450.2|2447.6|2447.3|2444.2|390
1603778400000|2020-10-27 06:00:00|2448.9|2446.9|2452.1|2450.1|2454.1|2451.4|2448.9|2445.9|613
1603778700000|2020-10-27 06:05:00|2452.7|2449.2|2452.4|2450.4|2453.9|2451|2451.2|2448.2|524
1603779000000|2020-10-27 06:10:00|2453.1|2449.6|2455.2|2451.7|2456|2453.1|2452.2|2449.1|583
1603779300000|2020-10-27 06:15:00|2454.4|2452.4|2456.8|2454.8|2459.4|2456.7|2454|2451|776
1603779600000|2020-10-27 06:20:00|2456.6|2454.6|2458.5|2456.5|2460.7|2458.1|2456.4|2452.9|799
1603779900000|2020-10-27 06:25:00|2459.2|2455.7|2457.4|2455.4|2459.4|2456.9|2455.9|2452.9|441
1603780200000|2020-10-27 06:30:00|2457.3|2455.3|2459|2457|2464|2461.1|2456.2|2453.2|665
1603780500000|2020-10-27 06:35:00|2459.1|2455.6|2458.2|2456.2|2460.2|2457.4|2457.4|2454.7|375
1603780800000|2020-10-27 06:40:00|2458.4|2456.4|2455.5|2453.5|2459.5|2457|2454.9|2452|527
1603781100000|2020-10-27 06:45:00|2456|2452.5|2454.7|2451.2|2456.8|2454.3|2453.7|2450.3|516
1603781400000|2020-10-27 06:50:00|2454.5|2451|2454.8|2451.3|2456.7|2453.2|2454.3|2450.8|389
1603781700000|2020-10-27 06:55:00|2455.2|2451.7|2457.3|2453.8|2457.5|2454|2454.9|2451.4|533
1603782000000|2020-10-27 07:00:00|2457|2453.5|2453.3|2449.8|2457.3|2453.8|2452.4|2448.9|400
1603782300000|2020-10-27 07:05:00|2452.9|2449.4|2450.5|2447|2453.1|2449.6|2447.7|2444.2|575
1603782600000|2020-10-27 07:10:00|2450.7|2447.2|2451.3|2447.8|2452.6|2449.1|2449.9|2446.4|454
1603782900000|2020-10-27 07:15:00|2451.5|2448|2451|2447.5|2452.6|2449.1|2449.7|2446.2|443
1603783200000|2020-10-27 07:20:00|2450.9|2447.4|2450.8|2447.3|2451.8|2448.3|2449.5|2446|398
1603783500000|2020-10-27 07:25:00|2451|2447.5|2449.5|2446|2451.8|2448.3|2448.6|2445.6|398
1603783800000|2020-10-27 07:30:00|2449.6|2446.1|2450.8|2447.3|2451.5|2448|2448.7|2445.2|394
1603784100000|2020-10-27 07:35:00|2450.7|2447.2|2453.1|2449.6|2453.7|2450.2|2450.5|2447|314
1603784400000|2020-10-27 07:40:00|2453.2|2449.7|2452.7|2449.2|2454.4|2450.9|2452.1|2448.6|302
1603784700000|2020-10-27 07:45:00|2452.6|2449.1|2454.8|2451.3|2456.1|2452.6|2452.6|2449.1|403
1603785000000|2020-10-27 07:50:00|2455|2451.5|2450.9|2447.4|2455|2451.5|2450.2|2446.7|465
1603785300000|2020-10-27 07:55:00|2450.7|2447.2|2450.1|2448.1|2454|2450.5|2449.4|2446.3|506
1603785600000|2020-10-27 08:00:00|2450.5|2447|2453.6|2450.1|2453.6|2450.1|2448.4|2444.9|538
1603785900000|2020-10-27 08:05:00|2453.4|2449.9|2448.7|2445.2|2453.8|2450.9|2448.6|2445.1|462
1603786200000|2020-10-27 08:10:00|2448.2|2444.7|2440.1|2436.6|2448.2|2444.7|2438.8|2435.3|853
1603786500000|2020-10-27 08:15:00|2440.4|2436.9|2441.7|2438.2|2443.5|2440|2439.3|2435.8|615
1603786800000|2020-10-27 08:20:00|2441.6|2438.1|2436.1|2432.6|2441.7|2438.2|2433.1|2429.6|556
1603787100000|2020-10-27 08:25:00|2436|2432.5|2438.4|2434.9|2438.8|2435.9|2434.9|2431.4|521
1603787400000|2020-10-27 08:30:00|2438.3|2434.8|2436.6|2433.1|2439.9|2437.1|2435.9|2432.4|539
1603787700000|2020-10-27 08:35:00|2436.7|2433.2|2438.2|2434.7|2438.6|2435.1|2434.7|2431.2|495
1603788000000|2020-10-27 08:40:00|2438.1|2434.6|2439.3|2435.8|2441.5|2438|2437.6|2434.1|525
1603788300000|2020-10-27 08:45:00|2439.2|2435.7|2440|2436.5|2440.6|2438|2437.5|2434|560
1603788600000|2020-10-27 08:50:00|2439.9|2436.4|2436.2|2432.7|2440.1|2436.6|2435.9|2432.4|510
1603788900000|2020-10-27 08:55:00|2436.1|2432.6|2437.2|2433.7|2438|2435.2|2435.3|2432.2|328
1603789200000|2020-10-27 09:00:00|2437.1|2433.6|2436.1|2432.6|2438.5|2435|2434.8|2431.3|507
1603789500000|2020-10-27 09:05:00|2435.9|2432.4|2432.1|2428.6|2436.9|2433.4|2431.9|2428.4|465
1603789800000|2020-10-27 09:10:00|2431.9|2428.4|2434.1|2430.6|2435|2431.6|2431.3|2427.8|484
1603790100000|2020-10-27 09:15:00|2433.9|2430.4|2427.5|2425.5|2433.9|2430.4|2425.4|2422.4|540
1603790400000|2020-10-27 09:20:00|2427.6|2425.6|2430.9|2427.4|2431.2|2428.5|2426.2|2423.5|433
1603790700000|2020-10-27 09:25:00|2431|2427.5|2434.1|2430.6|2434.7|2431.2|2430.3|2427.3|353
1603791000000|2020-10-27 09:30:00|2433.8|2430.3|2435.4|2431.9|2435.8|2432.7|2431.2|2428.1|416
1603791300000|2020-10-27 09:35:00|2435.7|2432.2|2436.3|2432.8|2438.6|2435.1|2434.2|2431.2|510
1603791600000|2020-10-27 09:40:00|2436.4|2432.9|2433.5|2430|2436.6|2433.1|2433.1|2429.8|407
1603791900000|2020-10-27 09:45:00|2433.2|2429.7|2432.9|2429.4|2435.6|2432.7|2432|2428.5|299
1603792200000|2020-10-27 09:50:00|2433|2429.5|2433.8|2430.3|2434.8|2431.3|2426.3|2422.8|634
1603792500000|2020-10-27 09:55:00|2433.6|2430.1|2433.8|2430.3|2434.2|2431.3|2430.5|2427|493
1603792800000|2020-10-27 10:00:00|2433.9|2430.4|2431.7|2428.2|2434.3|2431.3|2430.5|2427.7|444
1603793100000|2020-10-27 10:05:00|2431.8|2428.3|2434.1|2430.6|2435.8|2432.3|2431|2428.2|409
1603793400000|2020-10-27 10:10:00|2434.4|2430.9|2433|2429.5|2434.6|2431.1|2431.6|2428.7|360
1603793700000|2020-10-27 10:15:00|2433.2|2429.7|2436.9|2433.4|2437.6|2434.1|2432.9|2429.4|386
1603794000000|2020-10-27 10:20:00|2437|2433.5|2435|2431.5|2437.4|2433.9|2433.8|2430.5|479
1603794300000|2020-10-27 10:25:00|2435.1|2431.6|2434.2|2430.7|2436.6|2433.5|2433.1|2430.2|439
1603794600000|2020-10-27 10:30:00|2434.1|2430.6|2435.9|2432.4|2436.5|2433.6|2433|2430|412
1603794900000|2020-10-27 10:35:00|2435.7|2432.2|2437.8|2434.3|2437.9|2434.4|2435.1|2432.2|401
1603795200000|2020-10-27 10:40:00|2437.7|2434.2|2438.3|2434.8|2438.8|2435.3|2433.5|2430|441
1603795500000|2020-10-27 10:45:00|2438.4|2434.9|2433.8|2430.3|2438.7|2435.2|2433.7|2430.2|437
1603795800000|2020-10-27 10:50:00|2433.9|2430.4|2434|2430.5|2434.7|2431.2|2431.7|2428.2|398
1603796100000|2020-10-27 10:55:00|2434.2|2430.7|2436.2|2432.7|2437.4|2433.9|2433.6|2430.1|321
1603796400000|2020-10-27 11:00:00|2436.3|2432.8|2436.9|2433.4|2438|2434.5|2435.6|2432.1|313
1603796700000|2020-10-27 11:05:00|2436.5|2433|2434.4|2430.9|2436.8|2433.3|2431.5|2428|510
1603797000000|2020-10-27 11:10:00|2434.3|2430.8|2436.6|2433.1|2438.3|2434.8|2434.2|2430.7|393
1603797300000|2020-10-27 11:15:00|2436.5|2433|2438.1|2434.6|2438.7|2435.4|2436.5|2433|422
1603797600000|2020-10-27 11:20:00|2438.5|2435|2439.9|2436.4|2440.9|2437.6|2437.7|2434.2|469
1603797900000|2020-10-27 11:25:00|2440|2436.5|2437.7|2434.2|2440.2|2437|2436.1|2432.6|479
1603798200000|2020-10-27 11:30:00|2437.5|2434|2434.4|2430.9|2437.9|2435|2433.6|2430.1|414
1603798500000|2020-10-27 11:35:00|2434.3|2430.8|2437.1|2433.6|2437.1|2434.2|2431|2427.5|508
1603798800000|2020-10-27 11:40:00|2437.3|2433.8|2437.6|2434.1|2438.4|2435.3|2435.6|2432.1|292
1603799100000|2020-10-27 11:45:00|2437.4|2433.9|2438.3|2434.8|2438.5|2435|2436.5|2433|376
1603799400000|2020-10-27 11:50:00|2438.1|2434.6|2438|2434.5|2439.1|2435.6|2436.3|2432.8|487
1603799700000|2020-10-27 11:55:00|2437.9|2434.4|2438.9|2435.4|2439.3|2435.8|2435.2|2431.7|428
1603800000000|2020-10-27 12:00:00|2438.8|2435.3|2444.2|2440.7|2446.3|2442.8|2438.7|2435.2|815
1603800300000|2020-10-27 12:05:00|2444.3|2440.8|2442.6|2439.1|2446|2442.5|2440.5|2437.5|506
1603800600000|2020-10-27 12:10:00|2442.4|2438.9|2442.6|2439.1|2443.6|2440.6|2439.8|2436.4|388
1603800900000|2020-10-27 12:15:00|2442.4|2438.9|2444.4|2440.9|2447.1|2443.6|2442.4|2438.9|494
1603801200000|2020-10-27 12:20:00|2444.3|2440.8|2443|2439.5|2446.3|2443.5|2442.5|2439.4|469
1603801500000|2020-10-27 12:25:00|2443.1|2439.6|2440.6|2437.1|2443.8|2440.9|2439.2|2436.1|500
1603801800000|2020-10-27 12:30:00|2440.4|2436.9|2438.5|2435|2440.9|2437.7|2437.1|2433.7|642
1603802100000|2020-10-27 12:35:00|2438.4|2434.9|2440.5|2437|2440.5|2437.6|2436.9|2433.9|431
1603802400000|2020-10-27 12:40:00|2440.7|2437.2|2440.1|2436.6|2444.5|2441.7|2439.3|2436.1|538
1603802700000|2020-10-27 12:45:00|2440|2436.5|2440.5|2437|2442.9|2439.8|2439.7|2436.5|483
1603803000000|2020-10-27 12:50:00|2440.4|2436.9|2441.6|2438.1|2443.1|2440.4|2438.7|2436|506
1603803300000|2020-10-27 12:55:00|2440.9|2438.9|2444.2|2442.2|2445.5|2442.4|2440.8|2438|471
1603803600000|2020-10-27 13:00:00|2444.1|2442.1|2443.3|2441.3|2447.4|2444.3|2441.4|2439.1|770
1603803900000|2020-10-27 13:05:00|2443.4|2441.4|2446.6|2443.1|2448.1|2444.7|2439.8|2437.8|701
1603804200000|2020-10-27 13:10:00|2446.4|2442.9|2439.6|2436.1|2447.6|2444.6|2439.4|2435.9|623
1603804500000|2020-10-27 13:15:00|2439.9|2436.4|2437.9|2434.4|2440.1|2437.1|2435.1|2432.4|614
1603804800000|2020-10-27 13:20:00|2437.8|2434.3|2437.4|2433.9|2437.8|2434.8|2434.3|2431|581
1603805100000|2020-10-27 13:25:00|2437.2|2433.7|2430.1|2428.1|2437.3|2433.8|2429.9|2427.2|564
1603805400000|2020-10-27 13:30:00|2430|2428|2426.4|2424.4|2432.8|2430|2421.6|2418.1|1094
1603805700000|2020-10-27 13:35:00|2427.1|2423.6|2430.1|2428.1|2434.4|2431.6|2422.5|2419.6|928
1603806000000|2020-10-27 13:40:00|2430.5|2428.5|2432.7|2430.7|2433.8|2431|2428.8|2426.4|900
1603806300000|2020-10-27 13:45:00|2432.5|2430.5|2428.8|2425.3|2434.1|2431.4|2426.1|2423.2|808
1603806600000|2020-10-27 13:50:00|2429|2425.5|2431|2427.5|2432.1|2429.3|2426.7|2423.8|739
1603806900000|2020-10-27 13:55:00|2431.1|2427.6|2432.1|2430.1|2432.9|2430.1|2427.9|2425.1|808
1603807200000|2020-10-27 14:00:00|2432|2430|2432.6|2429.1|2437.1|2434.3|2432|2428.7|985
1603807500000|2020-10-27 14:05:00|2432.5|2429|2435.6|2433.6|2437.1|2434.4|2431.4|2428|827
1603807800000|2020-10-27 14:10:00|2435.5|2433.5|2435.8|2433.8|2439.2|2436.6|2435.4|2432.5|672
1603808100000|2020-10-27 14:15:00|2435.6|2433.6|2432.9|2430.9|2437.8|2435.8|2431.1|2428.3|772
1603808400000|2020-10-27 14:20:00|2432.8|2430.8|2431.5|2428|2435.4|2432.9|2428.8|2426|739
1603808700000|2020-10-27 14:25:00|2431.6|2428.1|2430.6|2427.1|2433.1|2430.3|2429|2426.2|637
1603809000000|2020-10-27 14:30:00|2430.2|2428.2|2433.4|2429.9|2433.8|2431|2428.7|2425.9|655
1603809300000|2020-10-27 14:35:00|2433.5|2430|2432|2428.5|2434.2|2431.4|2430.7|2427.8|514
1603809600000|2020-10-27 14:40:00|2432.1|2428.6|2433.4|2429.9|2434.3|2431.6|2430.6|2427.6|606
1603809900000|2020-10-27 14:45:00|2433.5|2430|2437.6|2435.6|2440.4|2437.7|2432.7|2430|709
1603810200000|2020-10-27 14:50:00|2437.5|2435.5|2440|2438|2440.6|2438.2|2436.3|2433.4|517
1603810500000|2020-10-27 14:55:00|2440.2|2438.2|2436.1|2434.1|2442.8|2440|2436.1|2433.3|637
1603810800000|2020-10-27 15:00:00|2436|2434|2440.6|2438.6|2441.4|2438.9|2434.4|2431.7|681
1603811100000|2020-10-27 15:05:00|2440.5|2438.5|2439|2437|2442.1|2439.6|2438.5|2436.1|502
1603811400000|2020-10-27 15:10:00|2439.2|2437.2|2441.1|2439.1|2442.6|2439.9|2438.7|2436.3|460
1603811700000|2020-10-27 15:15:00|2441.8|2438.3|2444.1|2440.6|2445.8|2442.4|2441.3|2438.3|611
1603812000000|2020-10-27 15:20:00|2444.2|2440.7|2442|2440|2445.7|2442.9|2441|2438.4|631
1603812300000|2020-10-27 15:25:00|2441.7|2439.7|2441.4|2439.4|2445.4|2442.7|2441.2|2438.6|546
1603812600000|2020-10-27 15:30:00|2441.5|2439.5|2441|2439|2442.1|2440.1|2438.4|2436.4|600
1603812900000|2020-10-27 15:35:00|2441.2|2439.2|2449.7|2446.2|2451.4|2448|2441|2438.2|665
1603813200000|2020-10-27 15:40:00|2449.6|2446.1|2446.4|2442.9|2452.7|2449.9|2445.5|2442.7|674
1603813500000|2020-10-27 15:45:00|2446.5|2443|2447.4|2443.9|2448.1|2445.1|2444.1|2441.5|555
1603813800000|2020-10-27 15:50:00|2446.7|2444.7|2448.3|2444.8|2450.2|2447|2446.4|2443.3|533
1603814100000|2020-10-27 15:55:00|2448|2444.5|2447.6|2444.1|2448.9|2446|2445.6|2442.8|554
1603814400000|2020-10-27 16:00:00|2447.7|2444.2|2448.5|2445|2449.5|2446.4|2445.9|2443.1|524
1603814700000|2020-10-27 16:05:00|2448.6|2445.1|2448.4|2444.9|2449.8|2446.9|2447.7|2444.8|410
1603815000000|2020-10-27 16:10:00|2448.3|2444.8|2447.1|2445.1|2449.5|2446.7|2444.6|2441.8|478
1603815300000|2020-10-27 16:15:00|2447.8|2444.3|2448.7|2446.7|2449.2|2446.8|2446.1|2443.4|518
1603815600000|2020-10-27 16:20:00|2449.4|2445.9|2448.5|2445|2450.7|2447.4|2447.2|2444.4|499
1603815900000|2020-10-27 16:25:00|2448.4|2444.9|2446|2444|2449.2|2446.5|2444.9|2442.1|482
1603816200000|2020-10-27 16:30:00|2445.9|2443.9|2443.7|2441.7|2447|2444.4|2443|2440.5|470
1603816500000|2020-10-27 16:35:00|2443.6|2441.6|2444.5|2441|2445|2442.2|2441.6|2438.8|541
1603816800000|2020-10-27 16:40:00|2444.6|2441.1|2442.8|2440.8|2445.2|2442.5|2442|2439.2|384
1603817100000|2020-10-27 16:45:00|2443.5|2440|2445.4|2441.9|2446.2|2443.5|2440.1|2436.8|433
1603817400000|2020-10-27 16:50:00|2445.5|2442|2444.6|2442.6|2445.5|2443.2|2443.5|2440.4|309
1603817700000|2020-10-27 16:55:00|2444.5|2442.5|2447.1|2443.6|2447.3|2444.6|2443.8|2441.8|463
1603818000000|2020-10-27 17:00:00|2447|2443.5|2447.3|2445.3|2449.1|2446|2445.4|2442.7|354
1603818300000|2020-10-27 17:05:00|2447.9|2444.4|2448|2444.5|2449.2|2446.6|2447.1|2444.1|300
1603818600000|2020-10-27 17:10:00|2447.9|2444.4|2447.9|2445.9|2449.4|2446.7|2447|2444.2|325
1603818900000|2020-10-27 17:15:00|2447.8|2445.8|2449.2|2447.2|2450.3|2447.9|2447.8|2445|263
1603819200000|2020-10-27 17:20:00|2449.3|2447.3|2450.2|2448.2|2452.1|2449.3|2449.2|2446.7|311
1603819500000|2020-10-27 17:25:00|2450.3|2448.3|2448.6|2446.6|2450.5|2448.3|2446.8|2444.1|445
1603819800000|2020-10-27 17:30:00|2448.8|2446.8|2448.9|2446.9|2450.7|2448.3|2448.3|2446|326
1603820100000|2020-10-27 17:35:00|2449.7|2446.2|2450.5|2448.5|2453|2450.2|2447.8|2445.2|337
1603820400000|2020-10-27 17:40:00|2450.6|2448.6|2450.2|2448.2|2452.3|2449.5|2450|2447.5|398
1603820700000|2020-10-27 17:45:00|2450.5|2447|2450.8|2448.8|2452.2|2449.5|2449.6|2447|299
1603821000000|2020-10-27 17:50:00|2450.7|2448.7|2447.8|2445.8|2452.2|2449.4|2447.2|2444.7|367
1603821300000|2020-10-27 17:55:00|2447.7|2445.7|2446.2|2444.2|2448.4|2446|2446|2443.4|327
1603821600000|2020-10-27 18:00:00|2446.3|2444.3|2446.9|2444.9|2448.6|2446.2|2446.3|2443.7|307
1603821900000|2020-10-27 18:05:00|2447.1|2443.6|2445.9|2443.9|2448.5|2445.8|2445.7|2443.1|265
1603822200000|2020-10-27 18:10:00|2445.7|2443.7|2445.7|2443.7|2447.1|2444.6|2444.8|2442.3|195
1603822500000|2020-10-27 18:15:00|2446.2|2442.7|2442.7|2440.7|2446.7|2444.7|2442.4|2439.7|348
1603822800000|2020-10-27 18:20:00|2442.8|2440.8|2446.2|2442.7|2446.2|2443.5|2442.7|2440.5|265
1603823100000|2020-10-27 18:25:00|2445.5|2443.5|2447.1|2445.1|2448|2445.5|2445.4|2442.6|293
1603823400000|2020-10-27 18:30:00|2447|2445|2446.9|2444.9|2447.9|2445.3|2445.4|2442.4|197
1603823700000|2020-10-27 18:35:00|2447|2445|2447.4|2445.4|2448.9|2446.4|2446.9|2444.1|145
1603824000000|2020-10-27 18:40:00|2447.3|2445.3|2445.4|2443.4|2447.7|2445.7|2445|2442.3|212
1603824300000|2020-10-27 18:45:00|2445.8|2442.3|2444.5|2442.5|2446.2|2443.5|2442.2|2439.4|292
1603824600000|2020-10-27 18:50:00|2444.4|2442.4|2443.9|2441.9|2445.1|2442.6|2443.3|2440.6|198
1603824900000|2020-10-27 18:55:00|2443.8|2441.8|2443.8|2441.8|2444|2442|2443.1|2441.1|203
1603825200000|2020-10-27 19:00:00|2443.7|2441.7|2443.6|2441.6|2444.4|2442.4|2442.9|2440.9|235
1603825500000|2020-10-27 19:05:00|2443.5|2441.5|2440.3|2438.3|2445.3|2443.3|2439.7|2437.3|329
1603825800000|2020-10-27 19:10:00|2440.1|2438.1|2438.4|2436.4|2442.8|2440.2|2438.2|2435.4|451
1603826100000|2020-10-27 19:15:00|2438.3|2436.3|2439|2437|2439.7|2437.2|2437.1|2434.2|357
1603826400000|2020-10-27 19:20:00|2438.9|2436.9|2441.1|2439.1|2442|2439.7|2438.7|2435.8|260
1603826700000|2020-10-27 19:25:00|2441.3|2439.3|2441|2439|2442.2|2440.2|2440.5|2438.1|146
1603827000000|2020-10-27 19:30:00|2440.8|2438.8|2440.8|2438.8|2442|2439.5|2440.1|2437.9|118
1603827300000|2020-10-27 19:35:00|2440.7|2438.7|2443.3|2441.3|2443.5|2441.3|2440.5|2438|137
1603827600000|2020-10-27 19:40:00|2443.9|2440.4|2445.2|2443.2|2445.3|2443.3|2443.1|2440.4|193
1603827900000|2020-10-27 19:45:00|2445.3|2443.3|2443.9|2440.4|2445.4|2443.4|2442.7|2439.9|143
1603828200000|2020-10-27 19:50:00|2443.2|2441.2|2444.9|2442.9|2446|2443.5|2441.7|2439.2|240
1603828500000|2020-10-27 19:55:00|2445|2443|2444|2442|2446.5|2444.2|2443.1|2440.8|335
1603828800000|2020-10-27 20:00:00|2443.9|2441.9|2443|2439.5|2444.5|2442.5|2442.2|2439.5|182
1603829100000|2020-10-27 20:05:00|2442.3|2440.3|2442.6|2440.6|2444|2441.4|2441.8|2439.2|152
1603829400000|2020-10-27 20:10:00|2442.8|2440.8|2442.4|2438.9|2444|2441.3|2441.1|2438.3|213
1603829700000|2020-10-27 20:15:00|2442.5|2439|2442.4|2440.4|2443.5|2441.4|2441.5|2438.8|206
1603830000000|2020-10-27 20:20:00|2442.5|2440.5|2443.1|2441.1|2443.9|2441.3|2442.2|2439.6|97
1603830300000|2020-10-27 20:25:00|2443.8|2440.3|2443.3|2441.3|2444.2|2441.4|2442.7|2440.1|68
1603830600000|2020-10-27 20:30:00|2443.7|2440.2|2441.1|2439.1|2444.3|2441.4|2440.9|2438|177
1603830900000|2020-10-27 20:35:00|2441.2|2439.2|2442.8|2440.8|2443.5|2440.8|2441|2438.1|96
1603831200000|2020-10-27 20:40:00|2443.8|2440.3|2441.2|2439.2|2443.8|2440.5|2440.8|2438|114
1603831500000|2020-10-27 20:45:00|2441.1|2439.1|2437.7|2434.2|2441.7|2439.1|2436.4|2433.4|213
1603831800000|2020-10-27 20:50:00|2436.9|2434.9|2439.5|2436|2439.5|2437|2436.9|2434|174
1603832100000|2020-10-27 20:55:00|2439.8|2436.3|2437.4|2435.4|2440.1|2437.4|2437.4|2434.3|180
1603836000000|2020-10-27 22:00:00|2438.5|2435|2440.4|2436.9|2440.6|2437.1|2438.5|2435|112
1603836300000|2020-10-27 22:05:00|2440.2|2436.7|2436.7|2433.2|2440.2|2436.7|2436.6|2433.1|262
1603836600000|2020-10-27 22:10:00|2436.8|2433.3|2434|2430.5|2437.7|2434.2|2434|2430.5|223
1603836900000|2020-10-27 22:15:00|2434.2|2430.7|2434|2430.5|2435.8|2432.3|2432.3|2428.8|197
1603837200000|2020-10-27 22:20:00|2434.4|2430.9|2436|2432.5|2436.4|2432.9|2432.2|2428.7|291
1603837500000|2020-10-27 22:25:00|2436.1|2432.6|2434.9|2431.4|2437.7|2434.2|2434.2|2430.7|217
1603837800000|2020-10-27 22:30:00|2435.1|2431.6|2435.3|2431.8|2436.1|2432.6|2433|2429.5|303
1603838100000|2020-10-27 22:35:00|2435.1|2431.6|2434.3|2430.8|2435.4|2431.9|2433.7|2430.2|218
1603838400000|2020-10-27 22:40:00|2434.2|2430.7|2428.1|2424.6|2434.5|2431|2427.7|2424.2|235
1603838700000|2020-10-27 22:45:00|2428.3|2424.8|2429.8|2426.3|2431.2|2427.7|2428|2424.5|331
1603839000000|2020-10-27 22:50:00|2430|2426.5|2428.6|2425.1|2430.4|2426.9|2427.9|2424.4|295
1603839300000|2020-10-27 22:55:00|2428.7|2425.2|2429.6|2426.1|2430.6|2427.1|2428.1|2424.9|206
1603839600000|2020-10-27 23:00:00|2429.5|2426|2431.4|2427.9|2431.7|2428.2|2429.2|2425.7|294
1603839900000|2020-10-27 23:05:00|2431.8|2428.3|2430.7|2427.2|2432.9|2429.4|2430.3|2426.8|188
1603840200000|2020-10-27 23:10:00|2430.6|2427.1|2431.3|2427.8|2432|2428.5|2429.7|2426.2|172
1603840500000|2020-10-27 23:15:00|2431.1|2427.6|2431.9|2428.4|2432.3|2428.8|2430.8|2427.3|132
1603840800000|2020-10-27 23:20:00|2432.4|2428.9|2432|2428.5|2433.1|2429.6|2431.2|2427.7|169
1603841100000|2020-10-27 23:25:00|2432.1|2428.6|2432.7|2429.2|2433.9|2430.4|2432|2428.5|143
1603841400000|2020-10-27 23:30:00|2432.8|2429.3|2432.9|2429.4|2434.6|2431.1|2432.6|2429.1|163
1603841700000|2020-10-27 23:35:00|2433.3|2429.8|2434.1|2430.6|2434.6|2431.1|2432.5|2429|138
1603842000000|2020-10-27 23:40:00|2433.7|2430.2|2431.9|2428.4|2434.2|2430.7|2431.9|2428.4|98
1603842300000|2020-10-27 23:45:00|2432.2|2428.7|2432.5|2429|2432.9|2429.4|2431.2|2427.7|186
1603842600000|2020-10-27 23:50:00|2432.6|2429.1|2433.8|2430.3|2434.4|2430.9|2432.5|2429|144
1603842900000|2020-10-27 23:55:00|2433.7|2430.2|2433.5|2430|2434.8|2431.3|2433|2429.5|150
1603843200000|2020-10-28 00:00:00|2433.6|2430.1|2430.5|2427|2433.6|2430.1|2429.9|2426.4|269
1603843500000|2020-10-28 00:05:00|2430.7|2427.2|2429.3|2425.8|2431.4|2427.9|2424.5|2421|436
1603843800000|2020-10-28 00:10:00|2429.2|2425.7|2430.5|2427|2431.1|2427.6|2428.4|2424.9|373
1603844100000|2020-10-28 00:15:00|2430.6|2427.1|2431.1|2427.6|2431.9|2428.4|2429.7|2426.2|313
1603844400000|2020-10-28 00:20:00|2430.9|2427.4|2434.1|2430.6|2434.4|2430.9|2430.5|2427|239
1603844700000|2020-10-28 00:25:00|2434|2430.5|2437.7|2434.2|2438.9|2435.4|2432.8|2429.3|412
1603845000000|2020-10-28 00:30:00|2437.1|2433.6|2436.8|2433.3|2437.7|2434.2|2436|2432.5|300
1603845300000|2020-10-28 00:35:00|2436.9|2433.4|2436.5|2433|2438|2434.5|2435.7|2432.2|293
1603845600000|2020-10-28 00:40:00|2436.7|2433.2|2436.3|2432.8|2436.9|2433.4|2435.3|2431.8|225
1603845900000|2020-10-28 00:45:00|2436.2|2432.7|2437|2433.5|2437.4|2433.9|2434.9|2431.4|274
1603846200000|2020-10-28 00:50:00|2436.9|2433.4|2439.4|2435.9|2440|2436.5|2436.6|2433.1|296
1603846500000|2020-10-28 00:55:00|2439.5|2436|2437.8|2434.3|2440.4|2436.9|2437.1|2433.6|358
1603846800000|2020-10-28 01:00:00|2438|2434.5|2433.5|2430|2439.1|2435.6|2432.1|2428.6|694
1603847100000|2020-10-28 01:05:00|2433.3|2429.8|2434.9|2431.4|2435.2|2431.7|2432.3|2428.8|335
1603847400000|2020-10-28 01:10:00|2434.8|2431.3|2434.6|2431.1|2435|2431.5|2432.1|2428.6|407
1603847700000|2020-10-28 01:15:00|2434.5|2431|2436|2432.5|2436.7|2433.2|2432.2|2428.7|413
1603848000000|2020-10-28 01:20:00|2436.1|2432.6|2434.4|2430.9|2436.1|2432.6|2433|2429.8|339
1603848300000|2020-10-28 01:25:00|2434.5|2431|2437.4|2433.9|2437.6|2434.1|2430.4|2426.9|425
1603848600000|2020-10-28 01:30:00|2437.3|2433.8|2439.5|2436|2440.2|2436.7|2436.8|2433.3|350
1603848900000|2020-10-28 01:35:00|2439.3|2435.8|2438.5|2435|2441.5|2438|2438.3|2434.8|316
1603849200000|2020-10-28 01:40:00|2438.4|2434.9|2436.8|2433.3|2439|2435.5|2436|2432.5|282
1603849500000|2020-10-28 01:45:00|2436.9|2433.4|2434.7|2431.2|2437|2433.5|2434.2|2430.7|258
1603849800000|2020-10-28 01:50:00|2434.6|2431.1|2436.2|2432.7|2436.2|2432.7|2433.9|2430.4|247
1603850100000|2020-10-28 01:55:00|2436.1|2432.6|2436.7|2433.2|2438.7|2435.2|2435.3|2431.8|307
1603850400000|2020-10-28 02:00:00|2436.4|2432.9|2437.1|2433.6|2437.9|2434.4|2435.4|2431.9|321
1603850700000|2020-10-28 02:05:00|2437|2433.5|2434.9|2431.4|2437.3|2433.8|2434.6|2431.1|342
1603851000000|2020-10-28 02:10:00|2435|2431.5|2436.9|2433.4|2438.4|2434.9|2434.3|2430.8|363
1603851300000|2020-10-28 02:15:00|2436.8|2433.3|2437|2433.5|2439.1|2435.6|2436.8|2433.3|227
1603851600000|2020-10-28 02:20:00|2437.1|2433.6|2437.5|2434|2438.5|2435|2436|2432.5|191
1603851900000|2020-10-28 02:25:00|2437.6|2434.1|2437.4|2433.9|2438.6|2435.1|2436.9|2433.4|258
1603852200000|2020-10-28 02:30:00|2437.3|2433.8|2436.5|2433|2438.1|2434.6|2435.9|2432.4|356
1603852500000|2020-10-28 02:35:00|2436.6|2433.1|2437.8|2434.3|2439.1|2435.6|2435.8|2432.3|282
1603852800000|2020-10-28 02:40:00|2438.1|2434.6|2438.2|2434.7|2438.9|2435.4|2437.8|2434.3|272
1603853100000|2020-10-28 02:45:00|2438.3|2434.8|2438|2434.5|2439|2435.5|2436.5|2433|303
1603853400000|2020-10-28 02:50:00|2437.9|2434.4|2438.2|2434.7|2438.7|2435.3|2436.8|2433.3|249
1603853700000|2020-10-28 02:55:00|2438.3|2434.8|2435.6|2432.1|2438.3|2435.2|2434.9|2431.4|189
1603854000000|2020-10-28 03:00:00|2435.7|2432.2|2433.7|2430.2|2435.7|2432.2|2433.2|2429.8|308
1603854300000|2020-10-28 03:05:00|2433.8|2430.3|2433.3|2429.8|2434|2430.7|2432.1|2428.6|347
1603854600000|2020-10-28 03:10:00|2433.2|2429.7|2434.2|2430.7|2434.5|2431.4|2431.3|2428.7|208
1603854900000|2020-10-28 03:15:00|2434.3|2430.8|2435.5|2432|2436|2432.5|2432.4|2429|301
1603855200000|2020-10-28 03:20:00|2435.6|2432.1|2435.6|2432.1|2436.2|2432.9|2434.3|2430.8|241
1603855500000|2020-10-28 03:25:00|2435.5|2432|2436.5|2433|2437.2|2433.7|2434.9|2432|249
1603855800000|2020-10-28 03:30:00|2436.7|2433.2|2436.6|2433.1|2437.7|2434.2|2435.3|2432.5|181
1603856100000|2020-10-28 03:35:00|2436.5|2433|2437|2433.5|2437.3|2434.1|2436.1|2432.9|123
1603856400000|2020-10-28 03:40:00|2437.1|2433.6|2437.2|2433.7|2437.6|2434.4|2436.3|2433.1|143
1603856700000|2020-10-28 03:45:00|2437.3|2433.8|2437.8|2434.3|2438.1|2435.1|2436.2|2433.5|100
1603857000000|2020-10-28 03:50:00|2437.6|2434.1|2437.2|2433.7|2437.9|2434.4|2436.3|2433.4|100
1603857300000|2020-10-28 03:55:00|2436.4|2434.4|2437.4|2433.9|2437.9|2434.6|2436.4|2433.5|113
1603857600000|2020-10-28 04:00:00|2437.3|2433.8|2438.4|2434.9|2438.8|2435.6|2436.1|2433.5|216
1603857900000|2020-10-28 04:05:00|2438.5|2435|2438.6|2435.1|2439|2435.6|2437.2|2434.4|116
1603858200000|2020-10-28 04:10:00|2438.5|2435|2437.9|2434.4|2439.9|2436.4|2437.2|2434.2|175
1603858500000|2020-10-28 04:15:00|2438|2434.5|2437.2|2435.2|2438.7|2435.2|2437.2|2434.2|151
1603858800000|2020-10-28 04:20:00|2438.4|2434.9|2437.9|2434.4|2438.4|2435.3|2436.9|2433.8|117
1603859100000|2020-10-28 04:25:00|2437.2|2435.2|2438.5|2435|2439|2435.5|2437.1|2433.6|160
1603859400000|2020-10-28 04:30:00|2438.8|2435.3|2440.4|2436.9|2440.4|2437.1|2437.2|2434.4|189
1603859700000|2020-10-28 04:35:00|2440.5|2437|2441.2|2437.7|2442|2438.5|2439.5|2436.6|170
1603860000000|2020-10-28 04:40:00|2441|2437.5|2441.3|2437.8|2442.1|2438.6|2439.9|2437.2|103
1603860300000|2020-10-28 04:45:00|2441.2|2437.7|2442|2438.5|2442.1|2439.1|2440.8|2437.3|94
1603860600000|2020-10-28 04:50:00|2441.9|2438.4|2441.3|2437.8|2442.1|2439.2|2440.7|2437.2|99
1603860900000|2020-10-28 04:55:00|2441.4|2437.9|2441.3|2437.8|2441.5|2438.5|2440.5|2437.1|96
1603861200000|2020-10-28 05:00:00|2441.5|2438|2443|2439.5|2443|2439.5|2441|2437.5|138
1603861500000|2020-10-28 05:05:00|2443.1|2439.6|2440|2436.5|2443.1|2439.6|2440|2436.5|126
1603861800000|2020-10-28 05:10:00|2440.1|2436.6|2439.9|2436.4|2440.5|2437|2439.2|2435.7|111
1603862100000|2020-10-28 05:15:00|2439.8|2436.3|2439.9|2436.4|2441|2437.5|2439.6|2436.1|119
1603862400000|2020-10-28 05:20:00|2440|2436.5|2441|2437.5|2441.8|2438.7|2439.5|2436.3|179
1603862700000|2020-10-28 05:25:00|2440.9|2437.4|2438.9|2435.4|2441.7|2438.2|2437.7|2434.9|197
1603863000000|2020-10-28 05:30:00|2438.8|2435.3|2440.3|2436.8|2442|2438.5|2436.7|2433.7|425
1603863300000|2020-10-28 05:35:00|2440.4|2436.9|2441.2|2437.7|2443.5|2440|2440.1|2436.6|357
1603863600000|2020-10-28 05:40:00|2441.1|2437.6|2444.7|2441.2|2445.2|2442.1|2441.1|2437.6|292
1603863900000|2020-10-28 05:45:00|2444.6|2441.1|2444.6|2441.1|2445.4|2441.9|2443.7|2440.2|291
1603864200000|2020-10-28 05:50:00|2444.7|2441.2|2444.8|2441.3|2447.8|2444.3|2444.7|2441.2|317
1603864500000|2020-10-28 05:55:00|2444.9|2441.4|2444.6|2441.1|2445.9|2442.4|2443.4|2440.1|311
1603864800000|2020-10-28 06:00:00|2445.1|2441.6|2450.5|2447|2451.6|2448.1|2442.9|2439.4|481
1603865100000|2020-10-28 06:05:00|2450.7|2447.2|2454.3|2450.8|2455.5|2452|2448.2|2444.7|792
1603865400000|2020-10-28 06:10:00|2454.4|2450.9|2455|2451.5|2457.9|2454.4|2453.8|2450.3|754
1603865700000|2020-10-28 06:15:00|2455.1|2451.6|2456.1|2452.6|2458.1|2454.6|2453.7|2450.2|509
1603866000000|2020-10-28 06:20:00|2456|2452.5|2453.8|2450.3|2457.3|2453.8|2452.6|2449.1|405
1603866300000|2020-10-28 06:25:00|2453.9|2450.4|2454.7|2451.2|2458.9|2455.4|2453.9|2450.4|556
1603866600000|2020-10-28 06:30:00|2454.8|2451.3|2452.9|2449.4|2456.6|2453.2|2452.3|2448.8|408
1603866900000|2020-10-28 06:35:00|2452.6|2449.1|2450.3|2446.8|2454.1|2450.6|2450.2|2446.7|397
1603867200000|2020-10-28 06:40:00|2450.6|2447.1|2449.8|2446.3|2452.7|2449.2|2449.6|2446.1|415
1603867500000|2020-10-28 06:45:00|2449.6|2446.1|2448.1|2444.6|2451.1|2447.6|2447.8|2444.3|398
1603867800000|2020-10-28 06:50:00|2448.2|2444.7|2446.7|2443.2|2449.4|2445.9|2445.1|2441.6|526
1603868100000|2020-10-28 06:55:00|2446.6|2443.1|2446.5|2443|2447.2|2443.7|2444.2|2440.7|413
1603868400000|2020-10-28 07:00:00|2446.3|2442.8|2449.4|2445.9|2451.3|2447.8|2446.3|2442.8|492
1603868700000|2020-10-28 07:05:00|2449.5|2446|2449|2445.5|2451.2|2447.7|2448.5|2445|346
1603869000000|2020-10-28 07:10:00|2449.1|2445.6|2450|2446.5|2451.8|2448.3|2448.4|2444.9|362
1603869300000|2020-10-28 07:15:00|2449.8|2446.3|2449.3|2445.8|2449.8|2446.3|2447.5|2444|324
1603869600000|2020-10-28 07:20:00|2449.4|2445.9|2448|2444.5|2449.5|2446|2447.1|2443.6|307
1603869900000|2020-10-28 07:25:00|2448.4|2444.9|2448.5|2445|2450.3|2446.8|2448.3|2444.8|398
1603870200000|2020-10-28 07:30:00|2448.3|2444.8|2450.6|2447.1|2450.9|2447.4|2447.2|2443.7|382
1603870500000|2020-10-28 07:35:00|2450.7|2447.2|2449.5|2446|2452.8|2449.3|2449.4|2445.9|455
1603870800000|2020-10-28 07:40:00|2449.8|2446.3|2450.6|2447.1|2452.8|2449.3|2448.7|2445.2|388
1603871100000|2020-10-28 07:45:00|2450.8|2447.3|2451.4|2447.9|2452.7|2449.5|2449.7|2446.2|503
1603871400000|2020-10-28 07:50:00|2451.3|2447.8|2447.6|2444.1|2455.2|2451.7|2447.1|2443.6|665
1603871700000|2020-10-28 07:55:00|2447.7|2444.2|2447|2443.5|2448.9|2445.4|2445.8|2442.3|360
1603872000000|2020-10-28 08:00:00|2446.8|2443.3|2447|2443.5|2449|2445.5|2445.3|2441.8|501
1603872300000|2020-10-28 08:05:00|2447.1|2443.6|2447.7|2444.2|2448.2|2445.4|2445.4|2441.9|431
1603872600000|2020-10-28 08:10:00|2447.9|2444.4|2444.3|2440.8|2448|2444.5|2441.6|2438.1|398
1603872900000|2020-10-28 08:15:00|2444.5|2441|2433.8|2430.3|2444.5|2441|2432.8|2429.3|690
1603873200000|2020-10-28 08:20:00|2433.7|2430.2|2432.4|2430.4|2435.5|2432.4|2430.1|2427|791
1603873500000|2020-10-28 08:25:00|2433|2429.5|2428|2426|2433|2429.9|2427.8|2425.3|902
1603873800000|2020-10-28 08:30:00|2428.1|2426.1|2428.8|2426.8|2432.3|2429.4|2425.3|2422.7|840
1603874100000|2020-10-28 08:35:00|2429.6|2426.1|2427.9|2424.4|2430.1|2427|2424.3|2421.4|747
1603874400000|2020-10-28 08:40:00|2428|2424.5|2431.3|2429.3|2432.9|2430|2425.7|2422.6|641
1603874700000|2020-10-28 08:45:00|2431.9|2428.4|2431.2|2427.7|2432.5|2429.2|2428.9|2426|388
1603875000000|2020-10-28 08:50:00|2430.4|2428.4|2432.4|2428.9|2434.7|2431.5|2430.4|2427.3|473
1603875300000|2020-10-28 08:55:00|2432.3|2428.8|2436|2432.5|2437.3|2433.9|2431.1|2428|592
1603875600000|2020-10-28 09:00:00|2435.4|2433.4|2434.3|2432.3|2437|2435|2430.4|2427.2|660
1603875900000|2020-10-28 09:05:00|2434.1|2432.1|2436.6|2433.1|2438.8|2435.7|2434.1|2431.6|654
1603876200000|2020-10-28 09:10:00|2436.8|2433.3|2436|2432.5|2437.2|2434.2|2433.5|2430.9|572
1603876500000|2020-10-28 09:15:00|2436.1|2432.6|2432|2430|2437|2433.6|2431.8|2429|507
1603876800000|2020-10-28 09:20:00|2431.9|2429.9|2430.4|2426.9|2434.5|2431.8|2429.1|2425.6|585
1603877100000|2020-10-28 09:25:00|2430.6|2427.1|2431.4|2427.9|2433.3|2430.4|2429.4|2425.9|548
1603877400000|2020-10-28 09:30:00|2431.5|2428|2432.3|2428.8|2432.4|2429.6|2428.3|2425.1|437
1603877700000|2020-10-28 09:35:00|2432.6|2429.1|2430.6|2427.1|2433.7|2430.4|2428.4|2425.9|503
1603878000000|2020-10-28 09:40:00|2430.5|2427|2427.4|2423.9|2432.1|2429.6|2426.3|2423.6|665
1603878300000|2020-10-28 09:45:00|2427.5|2424|2425.3|2421.8|2429.4|2426.7|2423.8|2421.1|637
1603878600000|2020-10-28 09:50:00|2424.5|2422.5|2426.4|2422.9|2428.2|2425.3|2423.1|2420.3|606
1603878900000|2020-10-28 09:55:00|2426.3|2422.8|2425.4|2421.9|2427|2424.1|2423.3|2420.6|614
1603879200000|2020-10-28 10:00:00|2424.4|2422.4|2425.4|2421.9|2426|2423.2|2422|2419.1|659
1603879500000|2020-10-28 10:05:00|2425.3|2421.8|2428.4|2426.4|2430.5|2427.9|2423.4|2420.3|562
1603879800000|2020-10-28 10:10:00|2428.8|2426.8|2427.6|2424.1|2429.5|2426.8|2426.3|2423.5|550
1603880100000|2020-10-28 10:15:00|2427.4|2423.9|2425.8|2423.8|2427.7|2425.2|2422.6|2420|597
1603880400000|2020-10-28 10:20:00|2426.4|2422.9|2422.2|2420.2|2426.4|2424.2|2421.8|2419.3|507
1603880700000|2020-10-28 10:25:00|2422|2420|2420.4|2418.4|2424.4|2421.9|2417.6|2414.9|774
1603881000000|2020-10-28 10:30:00|2420.2|2418.2|2423.1|2421.1|2425.2|2422.3|2418.7|2416|693
1603881300000|2020-10-28 10:35:00|2423.2|2421.2|2423.3|2421.3|2425.8|2423.2|2420.8|2418.3|632
1603881600000|2020-10-28 10:40:00|2423.2|2421.2|2420.9|2417.4|2426.6|2423.6|2418.5|2415.7|601
1603881900000|2020-10-28 10:45:00|2420.8|2417.3|2420.2|2416.7|2421.3|2418.5|2418|2415.4|540
1603882200000|2020-10-28 10:50:00|2420.1|2416.6|2417.4|2413.9|2420.5|2417.1|2415.4|2411.9|730
1603882500000|2020-10-28 10:55:00|2417.2|2413.7|2417.7|2414.2|2420.2|2416.9|2415.1|2412.1|512
1603882800000|2020-10-28 11:00:00|2417.3|2413.8|2417.6|2414.1|2419.7|2416.2|2415.4|2412.4|683
1603883100000|2020-10-28 11:05:00|2417.9|2414.4|2405.4|2401.9|2418.3|2414.8|2398.4|2394.9|991
1603883400000|2020-10-28 11:10:00|2405.5|2402|2406.7|2403.2|2408.9|2405.4|2402.6|2399.5|956
1603883700000|2020-10-28 11:15:00|2406.8|2403.3|2406.1|2402.6|2409.6|2406.2|2403|2400|875
1603884000000|2020-10-28 11:20:00|2406|2402.5|2402.3|2398.8|2408.7|2405.2|2399.4|2396.1|744
1603884300000|2020-10-28 11:25:00|2402.2|2398.7|2407.4|2405.4|2409.3|2406.2|2401.1|2398.4|723
1603884600000|2020-10-28 11:30:00|2407.5|2405.5|2403.8|2400.3|2408.8|2405.5|2402.1|2399.5|711
1603884900000|2020-10-28 11:35:00|2404|2400.5|2404.1|2400.6|2404.2|2400.7|2398.5|2395|731
1603885200000|2020-10-28 11:40:00|2404.2|2400.7|2404.1|2400.6|2405.5|2402.5|2401|2397.5|748
1603885500000|2020-10-28 11:45:00|2404|2400.5|2406.5|2403|2408|2405|2400.7|2397.8|878
1603885800000|2020-10-28 11:50:00|2406.9|2403.4|2407.3|2405.3|2408.2|2405.3|2404.7|2401.5|726
1603886100000|2020-10-28 11:55:00|2408|2404.5|2401.9|2399.9|2410.5|2407.7|2401.3|2398.5|865
1603886400000|2020-10-28 12:00:00|2402.1|2400.1|2396.3|2392.8|2404.8|2401.8|2389.4|2385.9|1283
1603886700000|2020-10-28 12:05:00|2396.2|2392.7|2390.8|2387.3|2398|2395.3|2387.7|2384.2|1137
1603887000000|2020-10-28 12:10:00|2391|2387.5|2389.5|2386|2392.5|2389.7|2382.7|2380.1|960
1603887300000|2020-10-28 12:15:00|2389.3|2385.8|2385.9|2382.4|2389.5|2386|2378.5|2375|1062
1603887600000|2020-10-28 12:20:00|2385.8|2382.3|2378.9|2375.4|2389|2386|2377.5|2374|1150
1603887900000|2020-10-28 12:25:00|2378.8|2375.3|2384.2|2380.7|2384.8|2381.3|2374.9|2371.4|1100
1603888200000|2020-10-28 12:30:00|2384.4|2380.9|2373.6|2370.1|2384.4|2380.9|2369.9|2367.6|1301
1603888500000|2020-10-28 12:35:00|2373.5|2370|2368.5|2365|2373.5|2370|2364|2361.3|1198
1603888800000|2020-10-28 12:40:00|2368.6|2365.1|2364|2360.5|2370.3|2366.8|2360.4|2356.9|1317
1603889100000|2020-10-28 12:45:00|2363.8|2360.3|2364.3|2360.8|2364.6|2361.1|2354.5|2351|1231
1603889400000|2020-10-28 12:50:00|2364.2|2360.7|2373.4|2369.9|2376|2372.5|2363.7|2360.2|1218
1603889700000|2020-10-28 12:55:00|2373.5|2370|2369.3|2365.8|2373.6|2370.3|2366.1|2363.7|983
1603890000000|2020-10-28 13:00:00|2369.2|2365.7|2360.9|2357.4|2369.2|2365.7|2354.3|2350.8|1522
1603890300000|2020-10-28 13:05:00|2361|2357.5|2340.7|2337.2|2361|2357.5|2338.4|2334.9|1572
1603890600000|2020-10-28 13:10:00|2341|2337.5|2349.1|2345.6|2351.7|2348.7|2333.9|2330.4|1378
1603890900000|2020-10-28 13:15:00|2348.9|2345.4|2342.8|2340.8|2348.9|2346.1|2340.6|2337.9|1207
1603891200000|2020-10-28 13:20:00|2343.1|2341.1|2347.2|2345.2|2348.2|2345.5|2337.3|2335|1050
1603891500000|2020-10-28 13:25:00|2347.3|2345.3|2346.2|2342.7|2349|2346.2|2340.6|2337.1|827
1603891800000|2020-10-28 13:30:00|2346.1|2342.6|2342.9|2339.4|2348.4|2345.9|2340|2336.5|1231
1603892100000|2020-10-28 13:35:00|2343.2|2339.7|2349.8|2346.3|2350.7|2347.2|2339.6|2336.9|1388
1603892400000|2020-10-28 13:40:00|2349.7|2346.2|2340.4|2338.4|2349.7|2346.2|2338.1|2335.4|1202
1603892700000|2020-10-28 13:45:00|2340.5|2338.5|2340.9|2338.9|2343.2|2341.2|2330.9|2328.3|1230
1603893000000|2020-10-28 13:50:00|2340.7|2338.7|2328.3|2326.3|2341.1|2339.1|2326.7|2324|1238
1603893300000|2020-10-28 13:55:00|2328.1|2326.1|2332.7|2330.7|2334|2331.2|2320|2316.7|1238
1603893600000|2020-10-28 14:00:00|2332.8|2330.8|2326.5|2323|2333.8|2331.6|2325.6|2322.7|1373
1603893900000|2020-10-28 14:05:00|2326.6|2323.1|2326.2|2324.2|2331.9|2328.6|2322.4|2319.7|1188
1603894200000|2020-10-28 14:10:00|2326.1|2324.1|2326.6|2324.6|2331.9|2329.1|2323.3|2321.3|1129
1603894500000|2020-10-28 14:15:00|2326.2|2324.2|2318.4|2316.4|2328.2|2324.7|2318.1|2315.5|1276
1603894800000|2020-10-28 14:20:00|2318.5|2316.5|2313.6|2310.1|2323.9|2320.7|2312.6|2309.1|1291
1603895100000|2020-10-28 14:25:00|2313.9|2310.4|2312.6|2309.1|2315.4|2312.6|2305.5|2302|1297
1603895400000|2020-10-28 14:30:00|2312.4|2308.9|2318.2|2314.7|2322.8|2319.7|2306.3|2302.8|1389
1603895700000|2020-10-28 14:35:00|2318|2314.5|2323.2|2319.7|2324.2|2320.7|2313.6|2310.9|1234
1603896000000|2020-10-28 14:40:00|2322.9|2319.4|2317.5|2315.5|2324.9|2321.4|2316.5|2313.3|1211
1603896300000|2020-10-28 14:45:00|2317.6|2315.6|2316.8|2313.3|2318.9|2316.2|2312.9|2310.1|1048
1603896600000|2020-10-28 14:50:00|2316.9|2313.4|2314.1|2310.6|2318.4|2315.3|2303.8|2301.2|1329
1603896900000|2020-10-28 14:55:00|2314|2310.5|2312.6|2310.6|2315.7|2312.2|2304.8|2302.3|1121
1603897200000|2020-10-28 15:00:00|2312.8|2309.3|2310.7|2308.7|2314|2311.4|2306.6|2303.1|1309
1603897500000|2020-10-28 15:05:00|2310.8|2308.8|2317.7|2314.2|2320.3|2317.5|2310.8|2308.8|1009
1603897800000|2020-10-28 15:10:00|2316.8|2314.8|2318.5|2316.5|2321.5|2319.5|2313.5|2310.8|1087
1603898100000|2020-10-28 15:15:00|2318.7|2316.7|2321.4|2319.4|2322.4|2319.9|2314.5|2311.7|1070
1603898400000|2020-10-28 15:20:00|2321.9|2318.4|2326.5|2323|2328.9|2326.1|2318.2|2315.6|1071
1603898700000|2020-10-28 15:25:00|2326.6|2323.1|2327.4|2323.9|2327.6|2325|2321.1|2318.4|944
1603899000000|2020-10-28 15:30:00|2326.9|2323.4|2321.8|2319.8|2326.9|2324.1|2319.8|2317.2|825
1603899300000|2020-10-28 15:35:00|2321.9|2319.9|2327|2325|2328.7|2326.1|2321.5|2319.5|937
1603899600000|2020-10-28 15:40:00|2326.6|2324.6|2332.2|2328.7|2332.2|2329.6|2324.1|2321.8|1063
1603899900000|2020-10-28 15:45:00|2332.1|2328.6|2336.2|2334.2|2340.6|2337.1|2331.1|2328.4|929
1603900200000|2020-10-28 15:50:00|2336.1|2334.1|2344.5|2342.5|2345.4|2342.9|2335|2332.3|869
1603900500000|2020-10-28 15:55:00|2344.2|2342.2|2350.8|2348.8|2353.9|2350.4|2340.2|2337.5|1056
1603900800000|2020-10-28 16:00:00|2350.7|2348.7|2348.2|2344.7|2353.3|2350.3|2344.3|2341.6|1301
1603901100000|2020-10-28 16:05:00|2347.9|2344.4|2350.3|2348.3|2353.7|2350.6|2346.4|2343.8|1004
1603901400000|2020-10-28 16:10:00|2350|2348|2347.6|2345.6|2352.9|2349.9|2347.4|2345|902
1603901700000|2020-10-28 16:15:00|2347.3|2345.3|2348.2|2346.2|2352.9|2349.9|2346.9|2344.6|810
1603902000000|2020-10-28 16:20:00|2348.3|2346.3|2343.7|2341.7|2350.3|2347.6|2343|2340.8|682
1603902300000|2020-10-28 16:25:00|2343.5|2341.5|2346|2344|2347.6|2345.3|2343.4|2341.4|570
1603902600000|2020-10-28 16:30:00|2346.2|2344.2|2347.4|2345.4|2348.8|2346.8|2342.7|2340.5|704
1603902900000|2020-10-28 16:35:00|2347.3|2345.3|2343.3|2341.3|2349.8|2347.8|2342.8|2340.8|833
1603903200000|2020-10-28 16:40:00|2343.2|2341.2|2342|2340|2345.3|2342.6|2340.1|2337.8|723
1603903500000|2020-10-28 16:45:00|2341.9|2339.9|2341.8|2339.8|2344.9|2342.3|2340.8|2338.8|561
1603903800000|2020-10-28 16:50:00|2341.7|2339.7|2339.5|2336|2342.4|2340.3|2336.5|2334.1|680
1603904100000|2020-10-28 16:55:00|2338.8|2336.8|2338.2|2336.2|2341.4|2339.2|2336.5|2333.7|682
1603904400000|2020-10-28 17:00:00|2338.1|2336.1|2336.2|2334.2|2339.2|2336.9|2335.5|2332.8|688
1603904700000|2020-10-28 17:05:00|2336|2334|2333.7|2331.7|2338.8|2336.7|2332|2329.4|754
1603905000000|2020-10-28 17:10:00|2333.5|2331.5|2329.5|2327.5|2335.3|2332.8|2327.4|2324.7|789
1603905300000|2020-10-28 17:15:00|2329.4|2327.4|2331.7|2329.7|2332.6|2329.8|2327.1|2325.1|778
1603905600000|2020-10-28 17:20:00|2331.6|2329.6|2334.3|2330.8|2336|2333.3|2326.5|2324|834
1603905900000|2020-10-28 17:25:00|2333.4|2331.4|2340.2|2338.2|2340.8|2338.2|2333.4|2330.8|778
1603906200000|2020-10-28 17:30:00|2340.5|2338.5|2344.1|2340.6|2344.3|2341.5|2339.1|2336.6|554
1603906500000|2020-10-28 17:35:00|2343.9|2340.4|2344.7|2342.7|2346.9|2344.1|2342.5|2339.8|615
1603906800000|2020-10-28 17:40:00|2344.9|2342.9|2342.3|2338.8|2345.8|2343.1|2340|2337.3|502
1603907100000|2020-10-28 17:45:00|2342.4|2338.9|2341.2|2339.2|2343.7|2340.8|2339|2336.4|511
1603907400000|2020-10-28 17:50:00|2341.1|2339.1|2343.1|2341.1|2344.9|2342.1|2340.6|2337.9|552
1603907700000|2020-10-28 17:55:00|2343.9|2340.4|2345.2|2341.7|2346.1|2343.7|2342|2339|462
1603908000000|2020-10-28 18:00:00|2345.7|2342.2|2341.1|2339.1|2345.9|2343.1|2339.9|2337.1|585
1603908300000|2020-10-28 18:05:00|2340.9|2338.9|2339.8|2337.8|2344.7|2342.1|2339.7|2337|555
1603908600000|2020-10-28 18:10:00|2339.9|2337.9|2338.9|2335.4|2340.1|2338.1|2337.3|2335|569
1603908900000|2020-10-28 18:15:00|2337.8|2335.8|2335|2333|2338.8|2336.1|2334.2|2331.5|625
1603909200000|2020-10-28 18:20:00|2334.9|2332.9|2339.9|2337.9|2340.5|2338|2334.6|2332.5|651
1603909500000|2020-10-28 18:25:00|2339.8|2337.8|2339.2|2337.2|2342.8|2340.6|2338.1|2335.3|815
1603909800000|2020-10-28 18:30:00|2339.3|2337.3|2343.4|2341.4|2344.6|2342.3|2339|2337|606
1603910100000|2020-10-28 18:35:00|2343.7|2341.7|2339.2|2337.2|2344.2|2341.8|2336.5|2333.8|587
1603910400000|2020-10-28 18:40:00|2339.3|2337.3|2343.8|2341.8|2345.2|2342.4|2337.7|2334.9|520
1603910700000|2020-10-28 18:45:00|2343.5|2341.5|2340.9|2337.4|2344.4|2341.8|2339.8|2337|477
1603911000000|2020-10-28 18:50:00|2340.8|2337.3|2337.7|2335.7|2342.7|2339.8|2337.2|2334.1|423
1603911300000|2020-10-28 18:55:00|2337.6|2335.6|2339.7|2336.2|2344|2341.8|2337.2|2335.2|585
1603911600000|2020-10-28 19:00:00|2339.6|2336.1|2339.1|2335.6|2340.5|2337.1|2336.8|2333.4|558
1603911900000|2020-10-28 19:05:00|2339.2|2335.7|2338.1|2336.1|2340.7|2338|2337.4|2334.6|509
1603912200000|2020-10-28 19:10:00|2338|2336|2337|2335|2339.8|2337|2334.7|2332.2|487
1603912500000|2020-10-28 19:15:00|2336.9|2334.9|2336.3|2334.3|2340.1|2337.3|2335.4|2332.7|521
1603912800000|2020-10-28 19:20:00|2336.2|2334.2|2342.8|2339.3|2343.4|2340.6|2334.3|2331.6|575
1603913100000|2020-10-28 19:25:00|2342.6|2339.1|2339.4|2335.9|2343.5|2340.7|2338.3|2335.7|540
1603913400000|2020-10-28 19:30:00|2339.3|2335.8|2342.5|2340.5|2344.5|2341.7|2339.1|2335.8|568
1603913700000|2020-10-28 19:35:00|2342.3|2340.3|2336.5|2334.5|2343.6|2340.8|2336.5|2333.8|501
1603914000000|2020-10-28 19:40:00|2336.6|2334.6|2338.9|2336.9|2341.3|2338.3|2336.5|2334.4|421
1603914300000|2020-10-28 19:45:00|2339|2337|2339.5|2337.5|2341.3|2338.6|2338.6|2336.1|420
1603914600000|2020-10-28 19:50:00|2339|2337|2339.8|2336.3|2342.5|2339|2338.4|2335.8|393
1603914900000|2020-10-28 19:55:00|2339.9|2336.4|2341.7|2338.2|2342.6|2339.5|2336.9|2333.4|750
1603915200000|2020-10-28 20:00:00|2341.6|2338.1|2339.2|2335.7|2343.7|2340.9|2339|2335.5|396
1603915500000|2020-10-28 20:05:00|2339.3|2335.8|2338.7|2335.2|2340.5|2337|2338.3|2334.8|293
1603915800000|2020-10-28 20:10:00|2338.8|2335.3|2339.2|2335.7|2340.3|2336.8|2337.4|2333.9|223
1603916100000|2020-10-28 20:15:00|2338.9|2335.4|2339.5|2336|2340.1|2336.6|2338.7|2335.2|111
1603916400000|2020-10-28 20:20:00|2338.8|2335.3|2339.1|2335.6|2339.4|2335.9|2338.1|2334.6|115
1603916700000|2020-10-28 20:25:00|2339.3|2335.8|2338.7|2335.2|2340.2|2336.7|2338|2334.9|110
1603917000000|2020-10-28 20:30:00|2338.6|2335.1|2342.5|2339|2343.4|2339.9|2338.5|2335|190
1603917300000|2020-10-28 20:35:00|2342.8|2339.3|2341.4|2337.9|2342.8|2339.4|2341|2337.7|139
1603917600000|2020-10-28 20:40:00|2341.3|2337.8|2340.3|2336.8|2341.5|2338|2339.5|2336|146
1603917900000|2020-10-28 20:45:00|2340.2|2336.7|2338.3|2334.8|2340.2|2336.7|2337.6|2334.1|246
1603918200000|2020-10-28 20:50:00|2338.2|2334.7|2338.4|2334.9|2339.1|2335.6|2337.6|2334.1|162
1603918500000|2020-10-28 20:55:00|2338.5|2335|2339.4|2335.9|2341.5|2338|2338.5|2334.8|206
1603922400000|2020-10-28 22:00:00|2338.2|2334.7|2340.7|2337.2|2341.6|2338.1|2336.8|2333.3|254
1603922700000|2020-10-28 22:05:00|2340.9|2337.4|2341.8|2338.3|2341.8|2338.3|2340.4|2336.9|166
1603923000000|2020-10-28 22:10:00|2341.5|2338|2340|2336.5|2341.6|2338.1|2339|2335.5|138
1603923300000|2020-10-28 22:15:00|2340.1|2336.6|2340.4|2336.9|2341.2|2337.7|2339.2|2335.7|139
1603923600000|2020-10-28 22:20:00|2339.6|2336.1|2341.3|2337.8|2341.3|2337.8|2338.4|2334.9|145
1603923900000|2020-10-28 22:25:00|2341.2|2337.7|2342.1|2338.6|2343.1|2339.6|2341.1|2337.6|129
1603924200000|2020-10-28 22:30:00|2342.3|2338.8|2342.1|2338.6|2343.7|2340.2|2341.6|2338.1|174
1603924500000|2020-10-28 22:35:00|2342.2|2338.7|2342.7|2339.2|2343.6|2340.1|2341.5|2338|130
1603924800000|2020-10-28 22:40:00|2342.8|2339.3|2341.9|2338.4|2343.6|2340.1|2340.7|2337.2|129
1603925100000|2020-10-28 22:45:00|2341.7|2338.2|2342.1|2338.6|2342.4|2338.9|2340.6|2337.1|113
1603925400000|2020-10-28 22:50:00|2342.2|2338.7|2341.8|2338.3|2342.9|2339.4|2341.7|2338.2|113
1603925700000|2020-10-28 22:55:00|2341.9|2338.4|2342|2338.5|2342.9|2339.4|2341.6|2338.1|127
1603926000000|2020-10-28 23:00:00|2342.1|2338.6|2341.5|2338|2343.1|2339.6|2340.1|2336.6|164
1603926300000|2020-10-28 23:05:00|2341.7|2338.2|2340.9|2337.4|2343|2339.5|2340.9|2337.4|133
1603926600000|2020-10-28 23:10:00|2341|2337.5|2339.9|2336.4|2342.7|2339.2|2339|2335.5|113
1603926900000|2020-10-28 23:15:00|2340|2336.5|2339.7|2336.2|2340.1|2336.6|2339.2|2335.7|123
1603927200000|2020-10-28 23:20:00|2339.6|2336.1|2340.7|2337.2|2341.2|2337.7|2338.2|2334.7|193
1603927500000|2020-10-28 23:25:00|2340.6|2337.1|2339.8|2336.3|2340.9|2337.4|2339.3|2335.8|149
1603927800000|2020-10-28 23:30:00|2339.7|2336.2|2344.4|2340.9|2344.6|2341.3|2339.7|2336.2|199
1603928100000|2020-10-28 23:35:00|2344.5|2341|2344.5|2341|2344.7|2341.2|2342.7|2339.2|195
1603928400000|2020-10-28 23:40:00|2344.7|2341.2|2345.9|2342.4|2348|2344.5|2344.2|2340.7|319
1603928700000|2020-10-28 23:45:00|2345.7|2342.2|2346|2342.5|2347.4|2343.9|2344.7|2341.2|261
1603929000000|2020-10-28 23:50:00|2346.4|2342.9|2345.5|2342|2346.9|2343.4|2345.1|2341.6|171
1603929300000|2020-10-28 23:55:00|2345.4|2341.9|2346.7|2343.2|2346.7|2343.2|2344.4|2340.9|180
1603929600000|2020-10-29 00:00:00|2346.8|2343.3|2346.5|2343|2347.5|2344|2342.9|2339.4|407
1603929900000|2020-10-29 00:05:00|2346.6|2343.1|2347.3|2343.8|2348.1|2344.6|2344.9|2341.4|321
1603930200000|2020-10-29 00:10:00|2347.1|2343.6|2348.2|2344.7|2349.1|2345.6|2345.7|2342.2|252
1603930500000|2020-10-29 00:15:00|2348.1|2344.6|2347.4|2343.9|2348.4|2344.9|2345.3|2341.8|244
1603930800000|2020-10-29 00:20:00|2347.7|2344.2|2350.9|2347.4|2351.1|2347.6|2347.3|2343.8|372
1603931100000|2020-10-29 00:25:00|2351|2347.5|2348.8|2345.3|2352.1|2348.6|2348.6|2345.1|384
1603931400000|2020-10-29 00:30:00|2349.3|2345.8|2350.1|2346.6|2350.8|2347.3|2348.6|2345.1|259
1603931700000|2020-10-29 00:35:00|2350|2346.5|2347.6|2344.1|2350.7|2347.2|2347.5|2344|276
1603932000000|2020-10-29 00:40:00|2347.9|2344.4|2349.8|2346.3|2350.2|2346.7|2347.9|2344.4|337
1603932300000|2020-10-29 00:45:00|2349.9|2346.4|2348.2|2344.7|2351.1|2347.6|2348|2344.5|302
1603932600000|2020-10-29 00:50:00|2348.3|2344.8|2347.8|2344.3|2349|2345.5|2345.8|2342.3|403
1603932900000|2020-10-29 00:55:00|2347.7|2344.2|2345.6|2342.1|2349.5|2346|2344.3|2340.8|384
1603933200000|2020-10-29 01:00:00|2345.7|2342.2|2333.9|2330.4|2346.2|2342.7|2333.3|2329.8|1030
1603933500000|2020-10-29 01:05:00|2333.8|2330.3|2333.6|2330.1|2333.9|2330.4|2329|2325.5|878
1603933800000|2020-10-29 01:10:00|2333.5|2330|2334|2330.5|2336.4|2332.9|2332.2|2328.7|709
1603934100000|2020-10-29 01:15:00|2334.2|2330.7|2334.1|2330.6|2334.8|2331.3|2328.6|2325.1|664
1603934400000|2020-10-29 01:20:00|2334.2|2330.7|2327.3|2323.8|2334.3|2330.8|2326.9|2323.4|677
1603934700000|2020-10-29 01:25:00|2327.4|2323.9|2330|2326.5|2332.2|2328.7|2326.8|2323.3|589
1603935000000|2020-10-29 01:30:00|2330.2|2326.7|2335.4|2331.9|2337.6|2334.1|2330.2|2326.7|723
1603935300000|2020-10-29 01:35:00|2335.5|2332|2336.2|2332.7|2336.4|2332.9|2332.8|2329.3|687
1603935600000|2020-10-29 01:40:00|2336.3|2332.8|2335.3|2331.8|2338|2334.5|2334.8|2331.3|547
1603935900000|2020-10-29 01:45:00|2335.2|2331.7|2338.7|2335.2|2339.1|2335.6|2335|2331.5|387
1603936200000|2020-10-29 01:50:00|2338.9|2335.4|2338.1|2334.6|2340.5|2337|2336.6|2333.1|527
1603936500000|2020-10-29 01:55:00|2338.3|2334.8|2337.9|2334.4|2341|2337.5|2337.6|2334.1|546
1603936800000|2020-10-29 02:00:00|2337.8|2334.3|2338.9|2335.4|2339.5|2336|2336.6|2333.1|501
1603937100000|2020-10-29 02:05:00|2339|2335.5|2342.3|2338.8|2343.9|2340.4|2337|2333.5|555
1603937400000|2020-10-29 02:10:00|2342.4|2338.9|2338.7|2335.2|2343.1|2339.6|2338|2334.5|355
1603937700000|2020-10-29 02:15:00|2338.8|2335.3|2336.5|2333|2339.1|2335.6|2335.9|2332.4|302
1603938000000|2020-10-29 02:20:00|2336.4|2332.9|2336|2332.5|2337.6|2334.1|2334.8|2331.3|340
1603938300000|2020-10-29 02:25:00|2335.9|2332.4|2338.6|2335.1|2338.9|2335.4|2334.7|2331.2|320
1603938600000|2020-10-29 02:30:00|2338.9|2335.4|2340.6|2337.1|2340.8|2337.3|2338.8|2335.3|260
1603938900000|2020-10-29 02:35:00|2340.7|2337.2|2342.6|2339.1|2343|2339.5|2340.1|2336.6|291
1603939200000|2020-10-29 02:40:00|2343.2|2339.7|2339.4|2335.9|2343.5|2340|2338.2|2335.1|412
1603939500000|2020-10-29 02:45:00|2339.5|2336|2338.2|2334.7|2340.1|2336.6|2338.1|2334.6|351
1603939800000|2020-10-29 02:50:00|2338.1|2334.6|2336.3|2332.8|2338.5|2335|2335.3|2331.8|297
1603940100000|2020-10-29 02:55:00|2336.4|2332.9|2336.7|2333.2|2337.3|2333.8|2334.8|2331.3|273
1603940400000|2020-10-29 03:00:00|2336.9|2333.4|2334.6|2331.1|2337.4|2333.9|2334.4|2330.9|292
1603940700000|2020-10-29 03:05:00|2334.7|2331.2|2337.9|2334.4|2338.2|2334.7|2334.7|2331.2|306
1603941000000|2020-10-29 03:10:00|2338|2334.5|2338.8|2335.3|2339.9|2336.4|2337.7|2334.2|262
1603941300000|2020-10-29 03:15:00|2338.9|2335.4|2340.3|2336.8|2341.5|2338|2338.1|2334.6|295
1603941600000|2020-10-29 03:20:00|2340.4|2336.9|2339.6|2336.1|2341.1|2337.6|2338.9|2335.4|331
1603941900000|2020-10-29 03:25:00|2339.5|2336|2342.8|2339.3|2343|2339.5|2339.4|2335.9|341
1603942200000|2020-10-29 03:30:00|2342.9|2339.4|2343.8|2340.3|2345.6|2342.1|2342.6|2339.1|326
1603942500000|2020-10-29 03:35:00|2343.6|2340.1|2345.5|2342|2345.5|2342|2342.3|2338.8|316
1603942800000|2020-10-29 03:40:00|2345.2|2341.7|2345.7|2342.2|2346.6|2343.5|2344.1|2340.6|382
1603943100000|2020-10-29 03:45:00|2345.5|2342|2345.7|2342.2|2345.8|2342.4|2343.8|2340.3|264
1603943400000|2020-10-29 03:50:00|2345.9|2342.4|2346.8|2343.3|2346.9|2343.4|2344.8|2341.4|266
1603943700000|2020-10-29 03:55:00|2346.6|2343.1|2346.6|2343.1|2347.4|2343.9|2345.7|2342.2|253
1603944000000|2020-10-29 04:00:00|2346.8|2343.3|2346.1|2342.6|2346.8|2343.3|2345.1|2341.6|269
1603944300000|2020-10-29 04:05:00|2345.7|2342.2|2346.6|2343.1|2346.9|2343.4|2344.3|2340.8|307
1603944600000|2020-10-29 04:10:00|2346.3|2342.8|2345.5|2342|2346.8|2343.3|2344.1|2340.6|224
1603944900000|2020-10-29 04:15:00|2345.6|2342.1|2348.3|2344.8|2349.5|2346.6|2345.3|2341.8|456
1603945200000|2020-10-29 04:20:00|2348.4|2344.9|2350|2346.5|2350.1|2346.6|2347.8|2344.3|223
1603945500000|2020-10-29 04:25:00|2349.6|2346.1|2350|2346.5|2351.7|2348.8|2348.8|2345.3|219
1603945800000|2020-10-29 04:30:00|2349.9|2346.4|2348.2|2344.7|2350.3|2346.8|2347.8|2344.3|143
1603946100000|2020-10-29 04:35:00|2348.1|2344.6|2349.5|2346|2350.2|2347|2346.6|2343.1|250
1603946400000|2020-10-29 04:40:00|2349.4|2345.9|2350|2346.5|2350.7|2347.5|2347.8|2345.3|235
1603946700000|2020-10-29 04:45:00|2349.9|2346.4|2349.8|2346.3|2351.2|2348.2|2348.7|2346|263
1603947000000|2020-10-29 04:50:00|2349.9|2346.4|2350.2|2346.7|2351|2347.9|2348.6|2345.9|226
1603947300000|2020-10-29 04:55:00|2350.3|2346.8|2349.5|2346|2351|2347.5|2348.8|2345.8|192
1603947600000|2020-10-29 05:00:00|2349.7|2346.2|2350.2|2346.7|2352.5|2349|2348.4|2345.4|349
1603947900000|2020-10-29 05:05:00|2350.5|2347|2349.8|2346.3|2351.4|2347.9|2349.3|2345.8|229
1603948200000|2020-10-29 05:10:00|2349.7|2346.2|2352.6|2349.1|2352.9|2349.4|2349.2|2345.7|290
1603948500000|2020-10-29 05:15:00|2352.5|2349|2352.6|2349.1|2353.2|2350.4|2350.7|2347.2|303
1603948800000|2020-10-29 05:20:00|2352.8|2349.3|2350.7|2347.2|2353.3|2349.8|2350.3|2346.8|284
1603949100000|2020-10-29 05:25:00|2350.8|2347.3|2350.9|2347.4|2352.3|2348.8|2350.2|2346.7|225
1603949400000|2020-10-29 05:30:00|2351.4|2347.9|2349.1|2345.6|2353.4|2349.9|2347.3|2343.8|574
1603949700000|2020-10-29 05:35:00|2348.9|2345.4|2345.8|2342.3|2349.5|2346|2345.2|2341.7|459
1603950000000|2020-10-29 05:40:00|2345.9|2342.4|2344.5|2341|2345.9|2342.4|2341.4|2337.9|490
1603950300000|2020-10-29 05:45:00|2344.7|2341.2|2344.7|2341.2|2345.5|2342.6|2342|2338.5|411
1603950600000|2020-10-29 05:50:00|2344.6|2341.1|2346.3|2342.8|2346.9|2343.4|2344.4|2340.9|342
1603950900000|2020-10-29 05:55:00|2346.2|2342.7|2347|2343.5|2347.9|2344.4|2346.2|2342.7|329
1603951200000|2020-10-29 06:00:00|2347.2|2343.7|2348.8|2345.3|2349|2345.5|2344.7|2341.2|512
1603951500000|2020-10-29 06:05:00|2348.9|2345.4|2349.3|2345.8|2350.3|2346.8|2347.8|2344.3|335
1603951800000|2020-10-29 06:10:00|2349|2345.5|2351.2|2347.7|2352.6|2349.1|2348.6|2345.1|445
1603952100000|2020-10-29 06:15:00|2351.3|2347.8|2350.7|2347.2|2352.4|2348.9|2349.9|2346.4|331
1603952400000|2020-10-29 06:20:00|2350.6|2347.1|2350.5|2347|2353.8|2350.3|2349.7|2346.2|496
1603952700000|2020-10-29 06:25:00|2350.4|2346.9|2351.4|2347.9|2352.5|2349|2349.6|2346.1|431
1603953000000|2020-10-29 06:30:00|2351.6|2348.1|2352.8|2349.3|2353.5|2350.9|2351.3|2347.8|318
1603953300000|2020-10-29 06:35:00|2352.9|2349.4|2352.6|2349.1|2354.3|2350.8|2352.5|2349|324
1603953600000|2020-10-29 06:40:00|2352.7|2349.2|2350.7|2347.2|2354.3|2350.8|2350|2346.5|447
1603953900000|2020-10-29 06:45:00|2350.5|2347|2350.6|2347.1|2353.2|2349.7|2350.3|2346.8|457
1603954200000|2020-10-29 06:50:00|2350.8|2347.3|2344|2340.5|2350.8|2347.3|2343.8|2340.3|606
1603954500000|2020-10-29 06:55:00|2343.9|2340.4|2342.9|2339.4|2346|2342.5|2342.2|2338.7|514
1603954800000|2020-10-29 07:00:00|2343|2339.5|2338.7|2335.2|2343.3|2339.8|2335.1|2331.6|691
1603955100000|2020-10-29 07:05:00|2337.7|2334.2|2334.9|2331.4|2341.2|2337.9|2334.9|2331.4|629
1603955400000|2020-10-29 07:10:00|2335.2|2331.7|2339.9|2336.4|2340.5|2337.7|2333.3|2330.3|689
1603955700000|2020-10-29 07:15:00|2340|2336.5|2341.7|2338.2|2341.8|2339.3|2338.8|2335.4|514
1603956000000|2020-10-29 07:20:00|2341.9|2338.4|2340.6|2337.1|2342.7|2340|2338.7|2335.7|679
1603956300000|2020-10-29 07:25:00|2340.3|2336.8|2338.7|2336.7|2340.9|2338.4|2337|2334.2|630
1603956600000|2020-10-29 07:30:00|2338.6|2336.6|2332.9|2329.4|2343.1|2340.2|2331.5|2328.9|674
1603956900000|2020-10-29 07:35:00|2332.7|2329.2|2338.3|2334.8|2338.5|2335.2|2329.7|2326.5|743
1603957200000|2020-10-29 07:40:00|2338.1|2334.6|2336.4|2332.9|2340.5|2337.3|2335.5|2332.7|646
1603957500000|2020-10-29 07:45:00|2336.5|2333|2336.6|2333.1|2339.1|2335.6|2333.8|2331|620
1603957800000|2020-10-29 07:50:00|2336.7|2333.2|2335.9|2332.4|2338.2|2335.3|2334.3|2331.4|447
1603958100000|2020-10-29 07:55:00|2336.1|2332.6|2333.6|2330.1|2336.3|2332.8|2331|2328.1|514
1603958400000|2020-10-29 08:00:00|2333.5|2330|2334.3|2332.3|2337.5|2334.8|2330.9|2327.4|637
1603958700000|2020-10-29 08:05:00|2334.4|2332.4|2332.9|2329.4|2336.6|2333.7|2326.9|2323.7|696
1603959000000|2020-10-29 08:10:00|2333.1|2329.6|2326.2|2324.2|2333.7|2330.9|2326.2|2323.4|814
1603959300000|2020-10-29 08:15:00|2326.4|2324.4|2323.9|2320.4|2331|2328.1|2322.7|2319.4|896
1603959600000|2020-10-29 08:20:00|2324|2320.5|2324.8|2321.3|2326.4|2322.9|2319.2|2315.7|762
1603959900000|2020-10-29 08:25:00|2324.6|2321.1|2325.4|2321.9|2327|2323.5|2322.6|2319.1|651
1603960200000|2020-10-29 08:30:00|2325.5|2322|2323.2|2319.7|2326.7|2323.4|2322|2318.9|657
1603960500000|2020-10-29 08:35:00|2323.1|2319.6|2321|2317.5|2323.3|2319.8|2318.6|2315.1|634
1603960800000|2020-10-29 08:40:00|2321.1|2317.6|2312.9|2309.4|2321.1|2317.6|2312.6|2309.1|702
1603961100000|2020-10-29 08:45:00|2312.7|2309.2|2313.3|2309.8|2319.9|2316.4|2311.5|2308|816
1603961400000|2020-10-29 08:50:00|2313.2|2309.7|2315.1|2311.6|2315.3|2312.1|2311.8|2308.3|452
1603961700000|2020-10-29 08:55:00|2314.9|2311.4|2313.8|2311.8|2316.6|2314|2310.4|2308.1|639
1603962000000|2020-10-29 09:00:00|2314.9|2311.4|2322.5|2320.5|2323.8|2321.3|2314.6|2311.1|770
1603962300000|2020-10-29 09:05:00|2322.4|2320.4|2326|2324|2327|2324.5|2320.5|2318.5|634
1603962600000|2020-10-29 09:10:00|2326.2|2324.2|2327.8|2324.3|2329.3|2326.9|2326.1|2323.6|783
1603962900000|2020-10-29 09:15:00|2327.9|2324.4|2325|2323|2330.8|2328.1|2324.7|2322.3|621
1603963200000|2020-10-29 09:20:00|2324.8|2322.8|2325.5|2323.5|2327.7|2325.6|2323.5|2321|576
1603963500000|2020-10-29 09:25:00|2325.4|2323.4|2326|2324|2327.3|2324.6|2323.9|2321.5|503
1603963800000|2020-10-29 09:30:00|2326.3|2324.3|2325.7|2322.2|2328.8|2326.1|2324.5|2321.8|635
1603964100000|2020-10-29 09:35:00|2325.9|2322.4|2322.6|2319.1|2326.5|2323.8|2319.8|2316.9|505
1603964400000|2020-10-29 09:40:00|2322.8|2319.3|2325.2|2323.2|2326.7|2324|2322.7|2319.2|530
1603964700000|2020-10-29 09:45:00|2326.2|2322.7|2322.9|2319.4|2326.4|2323.5|2321.2|2318.3|468
1603965000000|2020-10-29 09:50:00|2322|2320|2323|2319.5|2324|2320.7|2321.5|2318.7|354
1603965300000|2020-10-29 09:55:00|2322.9|2319.4|2320.9|2317.4|2323.3|2319.8|2318.2|2315.5|376
1603965600000|2020-10-29 10:00:00|2321|2317.5|2317.9|2315.9|2321|2317.9|2316.6|2314.2|508
1603965900000|2020-10-29 10:05:00|2318|2316|2316.7|2314.7|2321|2318.4|2315.9|2313.4|477
1603966200000|2020-10-29 10:10:00|2316.5|2314.5|2317.3|2313.8|2318.9|2316.1|2313.6|2310.7|534
1603966500000|2020-10-29 10:15:00|2317.4|2313.9|2319.3|2315.8|2319.3|2315.8|2308.6|2305.1|606
1603966800000|2020-10-29 10:20:00|2319.4|2315.9|2319.7|2316.2|2322.1|2318.6|2316.9|2313.4|486
1603967100000|2020-10-29 10:25:00|2319.8|2316.3|2319.1|2315.6|2322.4|2319.3|2318.4|2314.9|444
1603967400000|2020-10-29 10:30:00|2319|2315.5|2318.4|2314.9|2321.8|2318.3|2317.5|2314.7|474
1603967700000|2020-10-29 10:35:00|2318.6|2315.1|2319|2315.5|2320.3|2316.9|2317.3|2313.8|397
1603968000000|2020-10-29 10:40:00|2319.2|2315.7|2321.2|2317.7|2322.7|2319.2|2318.4|2314.9|394
1603968300000|2020-10-29 10:45:00|2321.1|2317.6|2324.1|2320.6|2325|2321.7|2319.6|2316.1|336
1603968600000|2020-10-29 10:50:00|2324|2320.5|2327.1|2323.6|2327.2|2323.7|2322.7|2319.3|461
1603968900000|2020-10-29 10:55:00|2327.3|2323.8|2325.2|2321.7|2330.3|2326.8|2324.8|2321.7|490
1603969200000|2020-10-29 11:00:00|2325.1|2321.6|2325.7|2322.2|2329.3|2326.2|2324.5|2321|698
1603969500000|2020-10-29 11:05:00|2325.6|2322.1|2327.5|2324|2330.2|2326.9|2325.1|2321.6|533
1603969800000|2020-10-29 11:10:00|2327.4|2323.9|2325.1|2321.6|2327.8|2324.3|2323.3|2320|505
1603970100000|2020-10-29 11:15:00|2325|2321.5|2329.6|2326.1|2330.2|2326.7|2324.1|2320.6|445
1603970400000|2020-10-29 11:20:00|2329.7|2326.2|2328.9|2325.4|2330.4|2326.9|2327.6|2324.1|420
1603970700000|2020-10-29 11:25:00|2328.8|2325.3|2325.9|2322.4|2329.1|2325.6|2324.8|2321.6|559
1603971000000|2020-10-29 11:30:00|2325.8|2322.3|2320.9|2317.4|2327.3|2323.8|2319.5|2316.4|713
1603971300000|2020-10-29 11:35:00|2320.7|2317.2|2316.8|2314.8|2323.1|2319.7|2316.8|2314.5|517
1603971600000|2020-10-29 11:40:00|2316.9|2314.9|2316.8|2313.3|2318.9|2315.5|2310.1|2307.1|782
1603971900000|2020-10-29 11:45:00|2316.6|2313.1|2312.9|2310.9|2320|2317|2310.4|2307.2|684
1603972200000|2020-10-29 11:50:00|2313.1|2311.1|2316.7|2313.2|2319|2315.5|2312.6|2309.9|613
1603972500000|2020-10-29 11:55:00|2316.6|2313.1|2307.7|2304.2|2317.9|2314.8|2305.6|2302.2|772
1603972800000|2020-10-29 12:00:00|2307.8|2304.3|2301.9|2298.4|2307.8|2304.3|2298.1|2294.6|1176
1603973100000|2020-10-29 12:05:00|2302|2298.5|2302.6|2299.1|2303.3|2300.4|2293.7|2290.2|1068
1603973400000|2020-10-29 12:10:00|2302.5|2299|2302.2|2298.7|2305|2301.6|2298.9|2296.1|798
1603973700000|2020-10-29 12:15:00|2302.3|2298.8|2286.3|2282.8|2302.3|2298.8|2285|2281.5|771
1603974000000|2020-10-29 12:20:00|2286.4|2282.9|2271|2267.5|2286.4|2282.9|2269.8|2267.4|1349
1603974300000|2020-10-29 12:25:00|2270.9|2267.4|2278.5|2275|2280.4|2276.9|2260.6|2257.1|992
1603974600000|2020-10-29 12:30:00|2278.3|2274.8|2283.2|2279.7|2285.2|2281.7|2272.7|2269.2|1135
1603974900000|2020-10-29 12:35:00|2282.9|2279.4|2282.3|2278.8|2289.3|2286.5|2280.1|2276.9|1114
1603975200000|2020-10-29 12:40:00|2282|2278.5|2274.5|2271|2285|2281.5|2272.8|2269.3|1046
1603975500000|2020-10-29 12:45:00|2274.6|2271.1|2275.6|2272.1|2276.8|2273.8|2268.2|2264.7|1114
1603975800000|2020-10-29 12:50:00|2275.5|2272|2278.9|2275.4|2281.2|2278.1|2274.7|2271.5|1025
1603976100000|2020-10-29 12:55:00|2278.8|2275.3|2280.3|2276.8|2280.5|2277.4|2273.4|2269.9|965
1603976400000|2020-10-29 13:00:00|2279.6|2276.1|2271.4|2267.9|2279.6|2276.1|2269|2265.5|1216
1603976700000|2020-10-29 13:05:00|2271.5|2268|2271.6|2268.1|2275.7|2273.1|2268.9|2265.4|1132
1603977000000|2020-10-29 13:10:00|2271.5|2268|2279|2275.5|2279.3|2275.8|2268.5|2265.4|1025
1603977300000|2020-10-29 13:15:00|2278.8|2275.3|2279.8|2277.8|2289.2|2285.7|2277.3|2273.8|1154
1603977600000|2020-10-29 13:20:00|2279.9|2277.9|2298.6|2295.1|2298.8|2295.3|2279|2277|1098
1603977900000|2020-10-29 13:25:00|2298.3|2294.8|2291|2289|2299|2295.5|2290.2|2287.8|1068
1603978200000|2020-10-29 13:30:00|2292|2288.5|2310.7|2307.2|2322.7|2319.2|2289.6|2286.3|1600
1603978500000|2020-10-29 13:35:00|2310.5|2307|2305.1|2301.6|2315.1|2311.6|2303.5|2300|1550
1603978800000|2020-10-29 13:40:00|2305.2|2301.7|2309.5|2306|2310.7|2307.3|2297.9|2294.4|1513
1603979100000|2020-10-29 13:45:00|2309.6|2306.1|2304.6|2301.1|2312.5|2309.5|2302.1|2298.7|1616
1603979400000|2020-10-29 13:50:00|2304.9|2301.4|2324.4|2320.9|2324.4|2320.9|2300.8|2297.3|1278
1603979700000|2020-10-29 13:55:00|2324.2|2320.7|2321.5|2318|2330.8|2327.3|2320.7|2317.2|969
1603980000000|2020-10-29 14:00:00|2322|2318.5|2327.4|2323.9|2331.3|2328.2|2317.9|2314.4|978
1603980300000|2020-10-29 14:05:00|2327.5|2324|2320.8|2317.3|2327.8|2324.9|2317|2314.1|984
1603980600000|2020-10-29 14:10:00|2320.1|2318.1|2314.7|2311.2|2325.4|2321.9|2313.4|2310.4|934
1603980900000|2020-10-29 14:15:00|2314.5|2312.5|2322.9|2319.4|2324.5|2321|2313.2|2309.7|894
1603981200000|2020-10-29 14:20:00|2323.1|2319.6|2323.4|2319.9|2327|2323.5|2319|2316.1|769
1603981500000|2020-10-29 14:25:00|2323.6|2320.1|2325|2321.5|2328.6|2325.5|2322.4|2319.5|829
1603981800000|2020-10-29 14:30:00|2325.2|2321.7|2325.1|2321.6|2328.9|2325.8|2321.7|2319.2|847
1603982100000|2020-10-29 14:35:00|2325.2|2321.7|2340.3|2336.8|2340.3|2337|2320.3|2317.5|873
1603982400000|2020-10-29 14:40:00|2340|2336.5|2354.2|2352.2|2360.1|2356.6|2339.2|2335.8|951
1603982700000|2020-10-29 14:45:00|2354.1|2352.1|2343.1|2341.1|2356.5|2353.7|2342.3|2339.4|924
1603983000000|2020-10-29 14:50:00|2344.1|2340.6|2338.9|2336.9|2347.4|2344.5|2338.1|2334.9|899
1603983300000|2020-10-29 14:55:00|2338.4|2335.4|2347.8|2344.3|2349.1|2345.6|2336.8|2333.3|788
1603983600000|2020-10-29 15:00:00|2347.5|2344|2343.4|2339.9|2348|2344.5|2341|2337.6|797
1603983900000|2020-10-29 15:05:00|2343.8|2340.3|2342.8|2339.3|2348.5|2345|2339.3|2336.5|780
1603984200000|2020-10-29 15:10:00|2342.9|2339.4|2341.9|2338.4|2345.9|2342.8|2338.4|2335|732
1603984500000|2020-10-29 15:15:00|2342.3|2338.8|2343.5|2340|2345.4|2342.2|2338.9|2335.6|710
1603984800000|2020-10-29 15:20:00|2343.9|2340.4|2343.9|2340.4|2347|2344.1|2339.6|2336.9|722
1603985100000|2020-10-29 15:25:00|2343.8|2340.3|2333.8|2330.3|2344|2340.5|2332.1|2329|696
1603985400000|2020-10-29 15:30:00|2334.1|2330.6|2327.9|2324.4|2334.9|2331.4|2327.4|2323.9|662
1603985700000|2020-10-29 15:35:00|2328|2324.5|2333.5|2330|2334|2331.1|2323|2319.5|636
1603986000000|2020-10-29 15:40:00|2333.6|2330.1|2326.8|2323.3|2333.9|2331.2|2326|2322.5|565
1603986300000|2020-10-29 15:45:00|2326.3|2322.8|2327.9|2324.4|2329.8|2326.8|2323.5|2320|574
1603986600000|2020-10-29 15:50:00|2327.8|2324.3|2331.4|2327.9|2331.9|2328.7|2325.2|2321.7|505
1603986900000|2020-10-29 15:55:00|2331.2|2327.7|2325.8|2322.3|2332.6|2329.7|2324.2|2320.7|661
1603987200000|2020-10-29 16:00:00|2326.9|2323.4|2328.4|2324.9|2331|2327.9|2325.7|2322.2|670
1603987500000|2020-10-29 16:05:00|2328.2|2324.7|2339|2335.5|2339.8|2337|2328.2|2324.7|711
1603987800000|2020-10-29 16:10:00|2338.8|2335.3|2341.6|2339.6|2342.3|2339.7|2335.3|2332|686
1603988100000|2020-10-29 16:15:00|2341.2|2339.2|2336.8|2334.8|2342|2339.2|2335.7|2333.2|680
1603988400000|2020-10-29 16:20:00|2336.7|2334.7|2335|2331.5|2338.5|2335.8|2333|2330.4|581
1603988700000|2020-10-29 16:25:00|2335.2|2331.7|2337.1|2333.6|2338.7|2335.8|2334|2331.4|640
1603989000000|2020-10-29 16:30:00|2337.3|2333.8|2336.9|2334.9|2338.3|2335.5|2334.5|2331.8|547
1603989300000|2020-10-29 16:35:00|2337.6|2334.1|2345.8|2342.3|2346.8|2343.3|2336.4|2333.6|517
1603989600000|2020-10-29 16:40:00|2345.9|2342.4|2337.9|2335.9|2347.1|2343.7|2337.9|2335.3|523
1603989900000|2020-10-29 16:45:00|2338|2336|2340.9|2337.4|2341.6|2338.8|2337|2334.3|486
1603990200000|2020-10-29 16:50:00|2341|2337.5|2337.2|2335.2|2341.5|2338.7|2335.3|2332.4|420
1603990500000|2020-10-29 16:55:00|2338|2334.5|2331.3|2329.3|2338|2335.1|2331.2|2328.5|536
1603990800000|2020-10-29 17:00:00|2332.2|2328.7|2334|2332|2335.2|2332.5|2330.9|2328.5|548
1603991100000|2020-10-29 17:05:00|2334.1|2332.1|2329.8|2327.8|2334.6|2332.6|2329.3|2326.8|449
1603991400000|2020-10-29 17:10:00|2329.7|2327.7|2330|2328|2332.1|2329.6|2327.3|2325.3|445
1603991700000|2020-10-29 17:15:00|2329.7|2327.7|2329.5|2327.5|2331.2|2329|2327.7|2325.7|435
1603992000000|2020-10-29 17:20:00|2329.4|2327.4|2331.4|2327.9|2334.5|2331.6|2326.7|2324.7|461
1603992300000|2020-10-29 17:25:00|2331.3|2327.8|2336.3|2332.8|2337.6|2334.9|2329.7|2327.2|417
1603992600000|2020-10-29 17:30:00|2336.4|2332.9|2335.7|2332.2|2337.9|2335.3|2334|2331.3|367
1603992900000|2020-10-29 17:35:00|2335.6|2332.1|2332.5|2330.5|2335.7|2332.9|2332.4|2329.9|328
1603993200000|2020-10-29 17:40:00|2332.4|2330.4|2333.2|2331.2|2336.7|2334.7|2332.4|2330.4|316
1603993500000|2020-10-29 17:45:00|2333.5|2331.5|2332.6|2330.6|2334.5|2332.2|2331.9|2329.1|278
1603993800000|2020-10-29 17:50:00|2332.7|2330.7|2334.8|2332.8|2335|2333|2331.4|2328.6|309
1603994100000|2020-10-29 17:55:00|2334.7|2332.7|2333.6|2331.6|2336.1|2334.1|2331.8|2329.8|323
1603994400000|2020-10-29 18:00:00|2333.5|2331.5|2333|2329.5|2338.8|2336.2|2332.5|2329.2|466
1603994700000|2020-10-29 18:05:00|2332.9|2329.4|2332.8|2330.8|2335.7|2333.6|2331.5|2328|449
1603995000000|2020-10-29 18:10:00|2333.2|2329.7|2333.5|2330|2334.6|2331.1|2332|2329.4|293
1603995300000|2020-10-29 18:15:00|2333.3|2329.8|2333.1|2329.6|2335.6|2332.1|2332.8|2329.3|291
1603995600000|2020-10-29 18:20:00|2333.2|2329.7|2334.5|2331|2335.7|2332.5|2331.5|2328.5|362
1603995900000|2020-10-29 18:25:00|2334.6|2331.1|2337.3|2333.8|2338.2|2334.8|2333.6|2330.6|357
1603996200000|2020-10-29 18:30:00|2337.5|2334|2342.7|2339.2|2342.8|2339.3|2337.1|2333.6|265
1603996500000|2020-10-29 18:35:00|2342.8|2339.3|2337|2333.5|2342.8|2339.3|2336.8|2333.3|318
1603996800000|2020-10-29 18:40:00|2337.1|2333.6|2336.8|2333.3|2337.8|2334.8|2335.7|2332.3|312
1603997100000|2020-10-29 18:45:00|2336.6|2333.1|2334.6|2331.1|2337.1|2333.6|2332.7|2330|361
1603997400000|2020-10-29 18:50:00|2334.7|2331.2|2337|2333.5|2337.1|2333.6|2333.7|2331|273
1603997700000|2020-10-29 18:55:00|2336.8|2333.3|2334.2|2330.7|2338.6|2335.7|2334|2330.5|268
1603998000000|2020-10-29 19:00:00|2334.1|2330.6|2337.9|2334.4|2339.1|2336.2|2333.5|2330.6|318
1603998300000|2020-10-29 19:05:00|2337.8|2334.3|2338.2|2334.7|2340.2|2337|2337.3|2334.3|357
1603998600000|2020-10-29 19:10:00|2338.3|2334.8|2337|2333.5|2339|2335.8|2335|2332.3|377
1603998900000|2020-10-29 19:15:00|2337.1|2333.6|2334|2332|2337.3|2334.1|2332.3|2329.4|416
1603999200000|2020-10-29 19:20:00|2333.8|2331.8|2335.6|2332.1|2336.3|2333.4|2333.2|2330.3|281
1603999500000|2020-10-29 19:25:00|2335.5|2332|2334.5|2332.5|2337.3|2334.1|2333.5|2330.5|319
1603999800000|2020-10-29 19:30:00|2334.6|2332.6|2337.7|2335.7|2338.4|2335.7|2334|2331.7|319
1604000100000|2020-10-29 19:35:00|2337.6|2335.6|2336|2332.5|2338.4|2335.6|2334.7|2331.8|218
1604000400000|2020-10-29 19:40:00|2335.7|2332.2|2334.5|2332.5|2338|2335|2334.5|2331.8|226
1604000700000|2020-10-29 19:45:00|2335.3|2331.8|2339.4|2335.9|2340.9|2337.9|2335.2|2331.7|278
1604001000000|2020-10-29 19:50:00|2339.7|2336.2|2339.6|2336.1|2343.5|2340.9|2335.8|2333|381
1604001300000|2020-10-29 19:55:00|2338.4|2336.4|2333.5|2331.5|2339.2|2336.6|2333.5|2330.6|514
1604001600000|2020-10-29 20:00:00|2334.2|2330.7|2337.3|2333.8|2338.4|2335.6|2334.2|2330.7|290
1604001900000|2020-10-29 20:05:00|2336.6|2334.6|2339.8|2336.3|2341|2337.6|2336.6|2334|204
1604002200000|2020-10-29 20:10:00|2339.7|2336.2|2335.4|2331.9|2340.5|2337.8|2334.5|2331.8|315
1604002500000|2020-10-29 20:15:00|2335.7|2332.2|2336.3|2332.8|2336.9|2334.1|2334.9|2331.6|125
1604002800000|2020-10-29 20:20:00|2336.1|2332.6|2335.5|2333.5|2336.8|2334.1|2334.8|2331.9|104
1604003100000|2020-10-29 20:25:00|2336.2|2332.7|2336.7|2333.2|2336.8|2334.3|2335|2332.1|121
1604003400000|2020-10-29 20:30:00|2336.6|2333.1|2330.9|2327.4|2337.8|2335|2329.4|2326|432
1604003700000|2020-10-29 20:35:00|2330.7|2327.2|2326.5|2323|2331.2|2327.8|2324.9|2321.4|316
1604004000000|2020-10-29 20:40:00|2326.6|2323.1|2327.5|2324|2329.7|2326.2|2325.1|2321.6|197
1604004300000|2020-10-29 20:45:00|2327.6|2324.1|2323.4|2319.9|2328.5|2325|2323.4|2319.9|135
1604004600000|2020-10-29 20:50:00|2324|2320.5|2324.2|2320.7|2330|2326.5|2324|2320.5|214
1604004900000|2020-10-29 20:55:00|2324.4|2320.9|2327.1|2323.6|2328.3|2324.1|2324.4|2320.9|150
1604008800000|2020-10-29 22:00:00|2330|2326.5|2333|2329.5|2333.3|2329.5|2329.3|2324.6|213
1604009100000|2020-10-29 22:05:00|2332.8|2329.3|2327.2|2323.7|2334.4|2330.2|2326.2|2322.7|164
1604009400000|2020-10-29 22:10:00|2327.4|2323.9|2328.5|2325|2329.5|2326|2326.5|2323|110
1604009700000|2020-10-29 22:15:00|2328.4|2324.9|2325.3|2321.8|2328.5|2325|2325.2|2321.7|115
1604010000000|2020-10-29 22:20:00|2325.2|2321.7|2326.4|2322.9|2327.4|2323.9|2324.9|2321.4|101
1604010300000|2020-10-29 22:25:00|2326.5|2323|2325|2321.5|2326.5|2323|2322.3|2318.8|143
1604010600000|2020-10-29 22:30:00|2324.9|2321.4|2324.1|2320.6|2325.6|2322.1|2322.1|2318.6|158
1604010900000|2020-10-29 22:35:00|2324.2|2320.7|2323.6|2320.1|2325|2321.5|2323|2319.5|162
1604011200000|2020-10-29 22:40:00|2323.7|2320.2|2325.9|2322.4|2326.1|2322.6|2323.7|2320.2|118
1604011500000|2020-10-29 22:45:00|2326|2322.5|2328.8|2325.3|2329.2|2325.7|2325.7|2322.2|153
1604011800000|2020-10-29 22:50:00|2328.9|2325.4|2327.1|2323.6|2329|2325.5|2326.6|2323.1|142
1604012100000|2020-10-29 22:55:00|2327|2323.5|2327.7|2324.2|2328.6|2325.1|2326.9|2323.4|112
1604012400000|2020-10-29 23:00:00|2327.6|2324.1|2330.4|2326.9|2331.1|2327.6|2326.3|2322.8|285
1604012700000|2020-10-29 23:05:00|2330.3|2326.8|2330.7|2327.2|2332.4|2328.9|2329.9|2326.4|225
1604013000000|2020-10-29 23:10:00|2330.6|2327.1|2330.6|2327.1|2332|2328.5|2329.4|2325.9|172
1604013300000|2020-10-29 23:15:00|2330.5|2327|2334.1|2330.6|2334.8|2331.3|2329.3|2325.8|141
1604013600000|2020-10-29 23:20:00|2334.2|2330.7|2331.8|2328.3|2334.6|2331.1|2331.7|2328.2|187
1604013900000|2020-10-29 23:25:00|2331.9|2328.4|2333.9|2330.4|2334.3|2330.8|2330.8|2327.3|217
1604014200000|2020-10-29 23:30:00|2333.8|2330.3|2334.6|2331.1|2335.5|2332|2333.4|2329.9|220
1604014500000|2020-10-29 23:35:00|2334.5|2331|2332.5|2329|2334.7|2331.2|2332.3|2328.8|170
1604014800000|2020-10-29 23:40:00|2332.4|2328.9|2333.2|2329.7|2333.4|2329.9|2331.9|2328.4|149
1604015100000|2020-10-29 23:45:00|2332.9|2329.4|2332|2328.5|2334.1|2330.6|2332|2328.5|145
1604015400000|2020-10-29 23:50:00|2332.2|2328.7|2331.7|2328.2|2332.9|2329.4|2331.3|2327.8|109
1604015700000|2020-10-29 23:55:00|2331.8|2328.3|2332.3|2328.8|2334.1|2330.6|2329.7|2326.2|268
1604016000000|2020-10-30 00:00:00|2332.2|2328.7|2328.5|2325|2332.9|2329.4|2327.5|2324|461
1604016300000|2020-10-30 00:05:00|2328.7|2325.2|2328.6|2325.1|2330.4|2326.9|2327.4|2323.9|306
1604016600000|2020-10-30 00:10:00|2328.8|2325.3|2327.9|2324.4|2329.3|2325.8|2327.4|2323.9|233
1604016900000|2020-10-30 00:15:00|2327.7|2324.2|2330.7|2327.2|2330.8|2327.3|2327.5|2324|255
1604017200000|2020-10-30 00:20:00|2330.8|2327.3|2331.9|2328.4|2333|2329.5|2330.6|2327.1|256
1604017500000|2020-10-30 00:25:00|2331.8|2328.3|2330.6|2327.1|2332.7|2329.2|2330.1|2326.6|197
1604017800000|2020-10-30 00:30:00|2330.5|2327|2327.8|2324.3|2331.3|2327.8|2327.7|2324.2|232
1604018100000|2020-10-30 00:35:00|2327.6|2324.1|2325.2|2321.7|2327.6|2324.1|2325.2|2321.7|282
1604018400000|2020-10-30 00:40:00|2325.3|2321.8|2325.5|2322|2327.4|2323.9|2324.3|2320.8|226
1604018700000|2020-10-30 00:45:00|2325.6|2322.1|2327.1|2323.6|2328.9|2325.4|2325.6|2322.1|252
1604019000000|2020-10-30 00:50:00|2326.5|2323|2329.4|2325.9|2330.5|2327|2326.3|2322.8|326
1604019300000|2020-10-30 00:55:00|2329.3|2325.8|2328.5|2325|2329.9|2326.4|2327.1|2323.6|337
1604019600000|2020-10-30 01:00:00|2328.8|2325.3|2337.7|2334.2|2339.9|2336.4|2322.3|2318.8|692
1604019900000|2020-10-30 01:05:00|2337.8|2334.3|2342.9|2339.4|2343|2339.5|2336.6|2333.1|511
1604020200000|2020-10-30 01:10:00|2343.4|2339.9|2340.9|2337.4|2344.6|2341.1|2340.3|2336.8|475
1604020500000|2020-10-30 01:15:00|2340.6|2337.1|2341.3|2337.8|2341.7|2338.2|2338.2|2334.7|404
1604020800000|2020-10-30 01:20:00|2341.4|2337.9|2336.7|2333.2|2341.5|2338|2336.2|2332.7|366
1604021100000|2020-10-30 01:25:00|2336.9|2333.4|2337|2333.5|2338|2334.5|2334.7|2331.2|354
1604021400000|2020-10-30 01:30:00|2336.9|2333.4|2342.1|2338.6|2342.5|2339|2336.6|2333.1|443
1604021700000|2020-10-30 01:35:00|2341.9|2338.4|2344.5|2341|2345.6|2342.1|2341.3|2337.8|442
1604022000000|2020-10-30 01:40:00|2344.6|2341.1|2343.6|2340.1|2345.6|2342.1|2341.8|2338.3|397
1604022300000|2020-10-30 01:45:00|2343.7|2340.2|2347.2|2343.7|2347.2|2343.7|2342.8|2339.3|491
1604022600000|2020-10-30 01:50:00|2347.3|2343.8|2346.3|2342.8|2347.3|2343.8|2344.2|2340.7|466
1604022900000|2020-10-30 01:55:00|2346.2|2342.7|2348.4|2344.9|2351|2347.5|2344.8|2341.3|495
1604023200000|2020-10-30 02:00:00|2348.3|2344.8|2345.8|2342.3|2349.7|2346.2|2345|2341.5|438
1604023500000|2020-10-30 02:05:00|2345.7|2342.2|2347.1|2343.6|2347.6|2344.1|2345.7|2342.2|358
1604023800000|2020-10-30 02:10:00|2347.2|2343.7|2350.9|2347.4|2351.7|2348.2|2347.1|2343.6|377
1604024100000|2020-10-30 02:15:00|2351|2347.5|2351.4|2347.9|2352.8|2349.3|2350.6|2347.1|286
1604024400000|2020-10-30 02:20:00|2351.5|2348|2348.3|2344.8|2351.6|2348.1|2348.1|2344.6|322
1604024700000|2020-10-30 02:25:00|2348.4|2344.9|2349.9|2346.4|2350.6|2347.1|2348|2344.5|232
1604025000000|2020-10-30 02:30:00|2350.1|2346.6|2350.2|2346.7|2352.2|2348.7|2349.3|2345.8|361
1604025300000|2020-10-30 02:35:00|2350.1|2346.6|2349.4|2345.9|2352.8|2349.3|2348.2|2344.7|353
1604025600000|2020-10-30 02:40:00|2349.2|2345.7|2348.8|2345.3|2352.1|2348.6|2348.7|2345.2|320
1604025900000|2020-10-30 02:45:00|2348.7|2345.2|2347.5|2344|2348.8|2345.3|2346.6|2343.1|308
1604026200000|2020-10-30 02:50:00|2347.7|2344.2|2346|2342.5|2348.2|2344.7|2345|2341.5|306
1604026500000|2020-10-30 02:55:00|2346.1|2342.6|2344.3|2340.8|2347.3|2343.8|2344.1|2340.6|300
1604026800000|2020-10-30 03:00:00|2344.4|2340.9|2345.8|2342.3|2346.4|2342.9|2343.7|2340.2|296
1604027100000|2020-10-30 03:05:00|2345.7|2342.2|2347.9|2344.4|2349|2345.5|2345.4|2341.9|217
1604027400000|2020-10-30 03:10:00|2348.2|2344.7|2350.7|2347.2|2351.4|2347.9|2348|2344.5|295
1604027700000|2020-10-30 03:15:00|2350.6|2347.1|2351.5|2348|2352.2|2348.7|2349.5|2346|255
1604028000000|2020-10-30 03:20:00|2351.6|2348.1|2356.7|2353.2|2357.4|2353.9|2351.6|2348.1|325
1604028300000|2020-10-30 03:25:00|2356.6|2353.1|2356.1|2352.6|2358.2|2354.7|2355|2351.5|418
1604028600000|2020-10-30 03:30:00|2356.2|2352.7|2359|2355.5|2359.1|2355.6|2355.8|2352.3|321
1604028900000|2020-10-30 03:35:00|2359.1|2355.6|2356.8|2353.3|2359.4|2355.9|2356.8|2353.3|285
1604029200000|2020-10-30 03:40:00|2356.7|2353.2|2356.6|2353.1|2358.1|2354.6|2356.4|2352.9|244
1604029500000|2020-10-30 03:45:00|2356.7|2353.2|2355.1|2351.6|2357.3|2353.8|2354.5|2351|295
1604029800000|2020-10-30 03:50:00|2355.2|2351.7|2354.5|2351|2357.1|2353.6|2353.8|2350.3|255
1604030100000|2020-10-30 03:55:00|2354.6|2351.1|2354|2350.5|2355.4|2351.9|2353.5|2350|197
1604030400000|2020-10-30 04:00:00|2353.9|2350.4|2354.7|2351.2|2356.1|2352.6|2353.8|2350.3|194
1604030700000|2020-10-30 04:05:00|2354.6|2351.1|2355.1|2351.6|2355.8|2352.8|2354.1|2350.6|154
1604031000000|2020-10-30 04:10:00|2355.2|2351.7|2352.9|2349.4|2355.8|2352.3|2352.9|2349.4|123
1604031300000|2020-10-30 04:15:00|2353|2349.5|2352.6|2349.1|2353.8|2350.3|2351.2|2347.7|249
1604031600000|2020-10-30 04:20:00|2352.9|2349.4|2352.7|2349.2|2354|2350.5|2352.2|2348.7|174
1604031900000|2020-10-30 04:25:00|2352.8|2349.3|2351.2|2347.7|2353.1|2349.6|2350.8|2347.3|148
1604032200000|2020-10-30 04:30:00|2351.4|2347.9|2352.2|2348.7|2352.9|2349.4|2350.9|2347.4|194
1604032500000|2020-10-30 04:35:00|2352.1|2348.6|2350.6|2347.1|2352.7|2349.2|2350.4|2346.9|174
1604032800000|2020-10-30 04:40:00|2350.8|2347.3|2353|2349.5|2353.1|2349.6|2350.3|2346.8|152
1604033100000|2020-10-30 04:45:00|2352.9|2349.4|2350.9|2347.4|2353.4|2349.9|2350.5|2347|148
1604033400000|2020-10-30 04:50:00|2351|2347.5|2348.9|2345.4|2351.9|2348.4|2348.4|2344.9|258
1604033700000|2020-10-30 04:55:00|2348.7|2345.2|2348.2|2344.7|2349.8|2346.3|2347.8|2344.3|315
1604034000000|2020-10-30 05:00:00|2348|2344.5|2349.6|2346.1|2350.7|2347.2|2347.9|2344.4|325
1604034300000|2020-10-30 05:05:00|2349.5|2346|2347.8|2344.3|2350.5|2347|2347.6|2344.1|220
1604034600000|2020-10-30 05:10:00|2348|2344.5|2344.4|2340.9|2348.6|2345.1|2344.2|2340.7|367
1604034900000|2020-10-30 05:15:00|2344.5|2341|2338.8|2335.3|2345.6|2342.1|2337.4|2333.9|518
1604035200000|2020-10-30 05:20:00|2338.9|2335.4|2337.1|2333.6|2341.9|2338.4|2335|2331.5|438
1604035500000|2020-10-30 05:25:00|2337.3|2333.8|2339.1|2335.6|2339.6|2336.1|2334.6|2331.1|452
1604035800000|2020-10-30 05:30:00|2339.6|2336.1|2332.3|2328.8|2340.4|2336.9|2331|2327.5|682
1604036100000|2020-10-30 05:35:00|2332.7|2329.2|2322.1|2318.6|2333|2329.5|2321.9|2318.4|705
1604036400000|2020-10-30 05:40:00|2322.2|2318.7|2327.1|2323.6|2329.2|2325.7|2321.9|2318.4|723
1604036700000|2020-10-30 05:45:00|2327|2323.5|2329.9|2326.4|2331.3|2327.8|2324.3|2320.8|655
1604037000000|2020-10-30 05:50:00|2329.7|2326.2|2334.2|2330.7|2335.2|2331.7|2328.8|2325.3|674
1604037300000|2020-10-30 05:55:00|2334.1|2330.6|2331.4|2327.9|2334.4|2330.9|2328.9|2325.4|635
1604037600000|2020-10-30 06:00:00|2330.9|2327.4|2326.2|2322.7|2332.2|2328.8|2325.7|2322.2|748
1604037900000|2020-10-30 06:05:00|2326.5|2323|2326.6|2323.1|2327.7|2324.7|2319.8|2316.3|813
1604038200000|2020-10-30 06:10:00|2326.5|2323|2329.1|2325.6|2330|2326.5|2322.6|2319.1|690
1604038500000|2020-10-30 06:15:00|2329.2|2325.7|2331.8|2328.3|2333.2|2329.7|2327.6|2324.1|618
1604038800000|2020-10-30 06:20:00|2330.9|2328.9|2332.7|2329.2|2334.3|2330.8|2329.9|2326.4|632
1604039100000|2020-10-30 06:25:00|2332.6|2329.1|2332.3|2328.8|2333.8|2330.3|2330.2|2326.7|502
1604039400000|2020-10-30 06:30:00|2332.1|2328.6|2331.5|2328|2335.9|2332.4|2330.6|2327.1|549
1604039700000|2020-10-30 06:35:00|2331.6|2328.1|2335.5|2332|2335.9|2332.4|2329.7|2326.2|562
1604040000000|2020-10-30 06:40:00|2335.4|2331.9|2334.9|2331.4|2338.9|2335.4|2334.7|2331.2|619
1604040300000|2020-10-30 06:45:00|2334.8|2331.3|2332.6|2329.1|2335.7|2332.2|2330.3|2326.8|474
1604040600000|2020-10-30 06:50:00|2332.5|2329|2331|2327.5|2333.9|2330.4|2329.9|2326.4|490
1604040900000|2020-10-30 06:55:00|2331.1|2327.6|2330.1|2326.6|2333.1|2329.6|2329.8|2326.3|477
1604041200000|2020-10-30 07:00:00|2329.7|2326.2|2330.5|2327|2332.8|2329.3|2326|2322.5|639
1604041500000|2020-10-30 07:05:00|2330.3|2326.8|2326.6|2323.1|2333|2329.5|2326|2322.7|499
1604041800000|2020-10-30 07:10:00|2326.5|2323|2325.5|2322|2327.4|2324.4|2324.6|2321.1|461
1604042100000|2020-10-30 07:15:00|2326.1|2322.6|2321.3|2317.8|2326.4|2322.9|2319.6|2316.1|531
1604042400000|2020-10-30 07:20:00|2321.6|2318.1|2326.5|2323|2326.6|2323.1|2319.7|2316.5|462
1604042700000|2020-10-30 07:25:00|2326.3|2322.8|2323.2|2319.7|2326.4|2323.2|2321.9|2318.4|487
1604043000000|2020-10-30 07:30:00|2322.8|2319.3|2328|2324.5|2328|2324.5|2322|2318.5|499
1604043300000|2020-10-30 07:35:00|2327.8|2324.3|2333.5|2330|2333.7|2330.2|2327.2|2323.7|525
1604043600000|2020-10-30 07:40:00|2333.4|2329.9|2329.3|2325.8|2334.1|2330.6|2328.9|2325.4|413
1604043900000|2020-10-30 07:45:00|2329.2|2325.7|2328.4|2324.9|2331.3|2327.8|2328.1|2324.6|334
1604044200000|2020-10-30 07:50:00|2328.6|2325.1|2328.6|2325.1|2330|2326.5|2325.7|2322.2|315
1604044500000|2020-10-30 07:55:00|2328.5|2325|2327.5|2324|2329.7|2326.2|2326.7|2323.2|325
1604044800000|2020-10-30 08:00:00|2327.7|2324.2|2334.1|2330.6|2337.2|2333.7|2327.7|2324.2|604
1604045100000|2020-10-30 08:05:00|2334|2330.5|2336.3|2332.8|2337.2|2333.7|2333|2329.5|521
1604045400000|2020-10-30 08:10:00|2336.2|2332.7|2337.9|2334.4|2339.4|2336.4|2334.8|2331.3|525
1604045700000|2020-10-30 08:15:00|2338.1|2334.6|2338|2334.5|2340.6|2337.3|2336.1|2332.6|555
1604046000000|2020-10-30 08:20:00|2337|2335|2334.2|2330.7|2339.2|2335.7|2333.5|2330.4|654
1604046300000|2020-10-30 08:25:00|2334|2330.5|2331.7|2329.7|2334.7|2331.4|2330|2327.2|664
1604046600000|2020-10-30 08:30:00|2332.2|2328.7|2332.6|2330.6|2334.2|2331.6|2331.2|2328.3|635
1604046900000|2020-10-30 08:35:00|2332.5|2330.5|2333.2|2331.2|2335.5|2333.5|2331.4|2328.9|723
1604047200000|2020-10-30 08:40:00|2333.3|2331.3|2330.1|2328.1|2333.8|2331.4|2329.5|2327.2|490
1604047500000|2020-10-30 08:45:00|2330|2328|2331.4|2329.4|2333.9|2331.5|2329.4|2326.8|486
1604047800000|2020-10-30 08:50:00|2331.5|2329.5|2327.6|2325.6|2333.4|2330.8|2327.6|2324.9|648
1604048100000|2020-10-30 08:55:00|2327.4|2325.4|2328.6|2326.6|2330.6|2328.6|2325.4|2322.9|540
1604048400000|2020-10-30 09:00:00|2328.7|2326.7|2333.6|2331.6|2334.1|2332.1|2328.2|2326.2|531
1604048700000|2020-10-30 09:05:00|2333.5|2331.5|2338.2|2336.2|2339.3|2336.7|2331.3|2329.3|605
1604049000000|2020-10-30 09:10:00|2338.1|2336.1|2340.2|2336.7|2342.5|2339.6|2337.4|2335|707
1604049300000|2020-10-30 09:15:00|2340.1|2336.6|2343.7|2340.2|2343.8|2340.6|2338.2|2335.6|622
1604049600000|2020-10-30 09:20:00|2344|2340.5|2343.2|2339.7|2345.1|2341.9|2340.6|2337.6|678
1604049900000|2020-10-30 09:25:00|2343.1|2339.6|2341.7|2338.2|2343.4|2340.5|2340|2336.9|606
1604050200000|2020-10-30 09:30:00|2341.8|2338.3|2344.5|2341|2346.7|2343.2|2341.6|2338.3|653
1604050500000|2020-10-30 09:35:00|2344.2|2340.7|2344.4|2340.9|2345.1|2341.8|2342.3|2339.5|535
1604050800000|2020-10-30 09:40:00|2344.2|2340.7|2344.5|2341|2345.3|2341.9|2342.2|2339.3|509
1604051100000|2020-10-30 09:45:00|2344.6|2341.1|2347.3|2343.8|2347.4|2344.3|2342.3|2339.4|510
1604051400000|2020-10-30 09:50:00|2347.4|2343.9|2344.6|2341.1|2348|2345.1|2343.7|2340.9|567
1604051700000|2020-10-30 09:55:00|2344.7|2341.2|2341.9|2338.4|2345.1|2341.8|2341|2338.2|474
1604052000000|2020-10-30 10:00:00|2342|2338.5|2339.8|2336.3|2342.8|2339.9|2338.3|2335.2|522
1604052300000|2020-10-30 10:05:00|2339.7|2336.2|2340.7|2337.2|2341.7|2338.9|2337.4|2334.7|407
1604052600000|2020-10-30 10:10:00|2340.6|2337.1|2338.4|2334.9|2340.9|2337.5|2337.1|2333.6|417
1604052900000|2020-10-30 10:15:00|2338.5|2335|2335.3|2331.8|2338.6|2335.1|2334.1|2331.1|482
1604053200000|2020-10-30 10:20:00|2335.1|2331.6|2335.5|2333.5|2337.2|2333.8|2333.6|2330.7|542
1604053500000|2020-10-30 10:25:00|2336.5|2333|2336.6|2333.1|2339.5|2336.5|2335|2332.3|552
1604053800000|2020-10-30 10:30:00|2336.4|2332.9|2341.1|2337.6|2342.6|2339.1|2335.5|2332.7|503
1604054100000|2020-10-30 10:35:00|2341|2337.5|2340.2|2336.7|2342.1|2338.9|2338.6|2335.9|430
1604054400000|2020-10-30 10:40:00|2340.3|2336.8|2339.3|2335.8|2340.4|2337.5|2336.5|2333.6|452
1604054700000|2020-10-30 10:45:00|2339.4|2335.9|2339|2335.5|2344.2|2341.1|2337.9|2335|513
1604055000000|2020-10-30 10:50:00|2339.1|2335.6|2342.5|2340.5|2343.6|2340.9|2337.6|2334.9|500
1604055300000|2020-10-30 10:55:00|2343.7|2340.2|2345.8|2342.3|2346.7|2344|2342.9|2340.2|597
1604055600000|2020-10-30 11:00:00|2345.7|2342.2|2347.1|2343.6|2349.4|2346.1|2344.3|2341.4|677
1604055900000|2020-10-30 11:05:00|2347|2343.5|2348.7|2345.2|2349.8|2346.9|2342.4|2339.9|646
1604056200000|2020-10-30 11:10:00|2348.5|2345|2349.2|2345.7|2350.9|2348|2346.9|2344.4|616
1604056500000|2020-10-30 11:15:00|2349|2345.5|2350.4|2346.9|2350.6|2347.2|2346.7|2343.8|564
1604056800000|2020-10-30 11:20:00|2350.5|2347|2348.6|2345.1|2350.5|2348|2345.8|2342.8|474
1604057100000|2020-10-30 11:25:00|2348.8|2345.3|2346.2|2344.2|2349.8|2346.6|2346.2|2343.1|420
1604057400000|2020-10-30 11:30:00|2347.2|2343.7|2348.3|2344.8|2349.2|2345.8|2345.9|2343.1|437
1604057700000|2020-10-30 11:35:00|2348.1|2344.6|2348.1|2344.6|2348.7|2345.8|2346|2343.1|373
1604058000000|2020-10-30 11:40:00|2348.2|2344.7|2349.9|2347.9|2351.8|2349.3|2346.2|2342.9|404
1604058300000|2020-10-30 11:45:00|2349.8|2347.8|2347.7|2344.2|2349.9|2347.9|2345.1|2341.6|468
1604058600000|2020-10-30 11:50:00|2347.9|2344.4|2351.8|2348.3|2352.1|2349.1|2346.7|2343.2|405
1604058900000|2020-10-30 11:55:00|2351.7|2348.2|2361.9|2358.4|2367.2|2363.7|2350.9|2347.9|808
1604059200000|2020-10-30 12:00:00|2362.1|2358.6|2358.6|2355.1|2370|2366.5|2357.4|2354.4|1012
1604059500000|2020-10-30 12:05:00|2358.5|2355|2359.2|2355.7|2359.3|2356.3|2354.6|2351.5|703
1604059800000|2020-10-30 12:10:00|2358.7|2355.2|2356.4|2352.9|2361.5|2358|2354.7|2351.9|693
1604060100000|2020-10-30 12:15:00|2356.2|2352.7|2351.2|2349.2|2358.8|2355.3|2349.7|2346.9|713
1604060400000|2020-10-30 12:20:00|2351|2349|2359.1|2355.6|2359.4|2356.7|2350.5|2347.6|598
1604060700000|2020-10-30 12:25:00|2359|2355.5|2354.9|2351.4|2362.4|2359.1|2354.6|2351.1|598
1604061000000|2020-10-30 12:30:00|2355|2351.5|2356.1|2354.1|2361.3|2357.8|2354.4|2351.1|798
1604061300000|2020-10-30 12:35:00|2356.8|2353.3|2361.3|2357.8|2363.3|2360.1|2356.4|2353.3|727
1604061600000|2020-10-30 12:40:00|2361.2|2357.7|2365.8|2362.3|2366.4|2362.9|2359|2356.3|756
1604061900000|2020-10-30 12:45:00|2365.9|2362.4|2370.4|2366.9|2371.9|2368.9|2363.5|2360|846
1604062200000|2020-10-30 12:50:00|2370.5|2367|2365.1|2361.6|2372|2369.3|2362.9|2360|868
1604062500000|2020-10-30 12:55:00|2365.2|2361.7|2368.9|2366.9|2378.8|2375.3|2364.4|2361.3|1081
1604062800000|2020-10-30 13:00:00|2368.8|2366.8|2376.9|2373.4|2377.7|2374.5|2368.7|2365.8|1409
1604063100000|2020-10-30 13:05:00|2376.8|2373.3|2377.2|2373.7|2383.5|2380|2374.8|2371.9|1122
1604063400000|2020-10-30 13:10:00|2377.3|2373.8|2375|2373|2380.9|2378.2|2373.4|2370.7|1218
1604063700000|2020-10-30 13:15:00|2375.1|2373.1|2371.3|2369.3|2376.2|2374.2|2369.2|2365.7|1012
1604064000000|2020-10-30 13:20:00|2371.4|2369.4|2375.3|2371.8|2376.9|2374.5|2371|2369|643
1604064300000|2020-10-30 13:25:00|2375.6|2372.1|2372.7|2369.2|2377.6|2374.1|2370.4|2367.1|680
1604064600000|2020-10-30 13:30:00|2372.8|2369.3|2368.6|2366.6|2379.3|2375.8|2368.6|2366|908
1604064900000|2020-10-30 13:35:00|2369|2367|2369.1|2367.1|2372.4|2369.2|2363.4|2360.2|827
1604065200000|2020-10-30 13:40:00|2368.6|2366.6|2363.5|2360|2369.6|2366.8|2362.7|2359.5|705
1604065500000|2020-10-30 13:45:00|2363.6|2360.1|2359.6|2357.6|2366.2|2363.3|2358.4|2354.9|677
1604065800000|2020-10-30 13:50:00|2359.5|2357.5|2358.9|2355.4|2363.6|2360.3|2356.2|2352.7|703
1604066100000|2020-10-30 13:55:00|2359.3|2355.8|2366.5|2363|2368.2|2365.3|2358.6|2355.5|581
1604066400000|2020-10-30 14:00:00|2366|2362.5|2362.2|2358.7|2367.6|2364.1|2358.2|2354.7|1073
1604066700000|2020-10-30 14:05:00|2362.3|2358.8|2357.3|2355.3|2364.3|2361.4|2356.6|2353.7|904
1604067000000|2020-10-30 14:10:00|2357.2|2355.2|2358.4|2356.4|2359.6|2357.2|2352|2349.5|1019
1604067300000|2020-10-30 14:15:00|2358|2356|2357.7|2354.2|2358.8|2356.4|2353.3|2350|893
1604067600000|2020-10-30 14:20:00|2357.2|2353.7|2360.6|2357.1|2362.7|2359.5|2356.3|2352.9|913
1604067900000|2020-10-30 14:25:00|2360.7|2357.2|2358.3|2354.8|2361.3|2358.3|2355|2352.5|843
1604068200000|2020-10-30 14:30:00|2358.2|2354.7|2353.8|2351.8|2358.5|2356.3|2353.1|2350.2|944
1604068500000|2020-10-30 14:35:00|2353.6|2351.6|2355.3|2353.3|2358.3|2355.8|2351.2|2348.5|946
1604068800000|2020-10-30 14:40:00|2355.1|2353.1|2348.1|2346.1|2355.1|2353.1|2343.8|2340.6|1115
1604069100000|2020-10-30 14:45:00|2348.2|2346.2|2345|2343|2350.4|2347.8|2343.7|2341.7|1036
1604069400000|2020-10-30 14:50:00|2345.5|2342|2353.9|2350.4|2354|2351.2|2344.5|2341|1032
1604069700000|2020-10-30 14:55:00|2353.8|2350.3|2349.6|2346.1|2354|2350.5|2348|2345|1110
1604070000000|2020-10-30 15:00:00|2349.4|2345.9|2363.4|2359.9|2366.2|2363.2|2348.9|2345.9|1295
1604070300000|2020-10-30 15:05:00|2363.6|2360.1|2356|2354|2363.6|2360.1|2355.5|2353.5|1037
1604070600000|2020-10-30 15:10:00|2356.1|2354.1|2363.6|2361.6|2364.9|2362.1|2356.1|2354.1|1059
1604070900000|2020-10-30 15:15:00|2363.5|2361.5|2358.4|2354.9|2365.7|2362.8|2357|2354.3|925
1604071200000|2020-10-30 15:20:00|2358|2354.5|2359.9|2357.9|2361.5|2359.4|2356.5|2353.9|923
1604071500000|2020-10-30 15:25:00|2359.7|2357.7|2353.1|2349.6|2360.2|2358.2|2350.1|2348.1|939
1604071800000|2020-10-30 15:30:00|2353|2349.5|2350.9|2348.9|2353.8|2351.1|2348.3|2346.3|889
1604072100000|2020-10-30 15:35:00|2350.8|2348.8|2351.2|2349.2|2353.3|2351.3|2349.2|2347.2|832
1604072400000|2020-10-30 15:40:00|2351.1|2349.1|2351.4|2349.4|2352.1|2350.1|2346.2|2344.2|817
1604072700000|2020-10-30 15:45:00|2351.2|2349.2|2356.6|2354.6|2357.3|2355.3|2349|2347|856
1604073000000|2020-10-30 15:50:00|2356.5|2354.5|2356.9|2354.9|2358.3|2355.5|2355.2|2352.9|734
1604073300000|2020-10-30 15:55:00|2357.8|2354.3|2354.1|2350.6|2357.8|2354.7|2351.4|2348.7|933
1604073600000|2020-10-30 16:00:00|2354.2|2350.7|2363.3|2359.8|2364.1|2361.3|2353.3|2350.7|928
1604073900000|2020-10-30 16:05:00|2362.5|2360.5|2362.3|2360.3|2364.6|2361.6|2360.5|2357.9|679
1604074200000|2020-10-30 16:10:00|2362.6|2360.6|2362.8|2359.3|2364.8|2362.1|2361.3|2358.8|851
1604074500000|2020-10-30 16:15:00|2361.9|2359.9|2364.5|2362.5|2366.3|2363.5|2360.7|2358|765
1604074800000|2020-10-30 16:20:00|2364.6|2362.6|2365.3|2361.8|2366.7|2364|2363.8|2361|697
1604075100000|2020-10-30 16:25:00|2365.1|2361.6|2369.4|2367.4|2370.1|2367.6|2361.4|2358.6|693
1604075400000|2020-10-30 16:30:00|2369|2367|2361.3|2359.3|2370.3|2367.7|2360.8|2358.2|732
1604075700000|2020-10-30 16:35:00|2361.4|2359.4|2360.8|2358.8|2362.6|2359.9|2359.4|2356.7|661
1604076000000|2020-10-30 16:40:00|2360.9|2358.9|2360.4|2358.4|2361.9|2359.2|2359.5|2357.1|625
1604076300000|2020-10-30 16:45:00|2360.5|2358.5|2362.7|2360.7|2363.8|2361.2|2359.5|2356.9|589
1604076600000|2020-10-30 16:50:00|2362.5|2360.5|2364.8|2361.3|2366|2362.9|2360.7|2357.8|601
1604076900000|2020-10-30 16:55:00|2364.9|2361.4|2364|2362|2365.7|2362.9|2361.6|2358.8|562
1604077200000|2020-10-30 17:00:00|2363.8|2361.8|2359.6|2357.6|2366.2|2363.6|2359.2|2356.4|667
1604077500000|2020-10-30 17:05:00|2359.7|2357.7|2359|2355.5|2360.9|2358.2|2357.5|2354.8|612
1604077800000|2020-10-30 17:10:00|2358.9|2355.4|2359.5|2357.5|2361.4|2358.6|2357.6|2354.8|566
1604078100000|2020-10-30 17:15:00|2360.1|2356.6|2362|2358.5|2362.5|2359.9|2357.7|2355|463
1604078400000|2020-10-30 17:20:00|2361.9|2358.4|2358.7|2356.7|2361.9|2359.2|2356.6|2353.5|612
1604078700000|2020-10-30 17:25:00|2358.6|2356.6|2360.8|2358.8|2363.1|2360.3|2356.4|2353.7|618
1604079000000|2020-10-30 17:30:00|2360.4|2358.4|2358.6|2356.6|2361.1|2358.4|2357.9|2355.2|599
1604079300000|2020-10-30 17:35:00|2358.5|2356.5|2355.1|2353.1|2359.8|2357.1|2354.1|2351.3|595
1604079600000|2020-10-30 17:40:00|2355|2353|2355.9|2353.9|2356.4|2353.9|2354|2351.3|535
1604079900000|2020-10-30 17:45:00|2355.8|2353.8|2357.2|2355.2|2357.9|2355.6|2354.7|2352|506
1604080200000|2020-10-30 17:50:00|2357.1|2355.1|2359.2|2355.7|2359.3|2356.5|2356.4|2353.6|545
1604080500000|2020-10-30 17:55:00|2358.4|2356.4|2358.8|2356.8|2360.9|2357.8|2358|2355.5|461
1604080800000|2020-10-30 18:00:00|2359.9|2356.4|2360.8|2358.8|2361.8|2359|2356.7|2354.2|555
1604081100000|2020-10-30 18:05:00|2360.9|2358.9|2365|2361.5|2365.1|2362.4|2360.4|2357.8|574
1604081400000|2020-10-30 18:10:00|2364.4|2362.4|2361.4|2359.4|2365.4|2362.8|2360.7|2358|552
1604081700000|2020-10-30 18:15:00|2361.3|2359.3|2364.3|2362.3|2365.4|2362.8|2360.6|2358.2|509
1604082000000|2020-10-30 18:20:00|2364.2|2362.2|2362.4|2360.4|2365.2|2362.5|2362.2|2359.5|530
1604082300000|2020-10-30 18:25:00|2363.2|2359.7|2361.1|2359.1|2364.1|2361.5|2360|2357.1|660
1604082600000|2020-10-30 18:30:00|2361|2359|2360.5|2358.5|2362|2359.1|2358.8|2356.2|370
1604082900000|2020-10-30 18:35:00|2360.6|2358.6|2362.9|2360.9|2364.7|2362.2|2357.9|2355.9|436
1604083200000|2020-10-30 18:40:00|2363|2361|2361|2357.5|2363.6|2361|2359.6|2356.7|461
1604083500000|2020-10-30 18:45:00|2360|2358|2366.9|2363.4|2367|2364.2|2359.6|2357|494
1604083800000|2020-10-30 18:50:00|2366.8|2363.3|2366.4|2364.4|2367.4|2364.6|2364.4|2361.5|479
1604084100000|2020-10-30 18:55:00|2366.8|2363.3|2364.2|2360.7|2368.2|2365.4|2362.8|2359.9|575
1604084400000|2020-10-30 19:00:00|2364.3|2360.8|2362|2360|2365|2362.3|2360.5|2357.7|661
1604084700000|2020-10-30 19:05:00|2362.7|2359.2|2360.7|2358.7|2363.7|2361|2359.5|2356.8|627
1604085000000|2020-10-30 19:10:00|2360.6|2358.6|2364.2|2362.2|2365.8|2362.9|2360|2357.3|566
1604085300000|2020-10-30 19:15:00|2363.9|2361.9|2365.4|2361.9|2365.7|2362.8|2361.5|2358.3|559
1604085600000|2020-10-30 19:20:00|2364.6|2362.6|2366.4|2362.9|2367.3|2364.5|2364|2361.2|544
1604085900000|2020-10-30 19:25:00|2366.5|2363|2365.6|2362.1|2367.1|2364.4|2364|2361.2|531
1604086200000|2020-10-30 19:30:00|2365.7|2362.2|2365.3|2361.8|2366.5|2363.8|2363|2360.1|438
1604086500000|2020-10-30 19:35:00|2364.4|2362.4|2364.6|2361.1|2365.2|2362.6|2361.7|2359|332
1604086800000|2020-10-30 19:40:00|2364.7|2361.2|2366.2|2362.7|2366.2|2363.5|2363.4|2360.7|346
1604087100000|2020-10-30 19:45:00|2366.1|2362.6|2366|2362.5|2368.7|2365.9|2363.6|2361|476
1604087400000|2020-10-30 19:50:00|2365.6|2362.1|2364.3|2360.8|2367.1|2364.3|2363.2|2360.4|576
1604087700000|2020-10-30 19:55:00|2364.2|2360.7|2367|2363.5|2367|2364.2|2363.1|2360.3|713
1604088000000|2020-10-30 20:00:00|2366.9|2363.4|2366.7|2364.7|2368.9|2366|2364.5|2361.4|297
1604088300000|2020-10-30 20:05:00|2367.1|2363.6|2366.1|2364.1|2367.4|2364.7|2366|2363|99
1604088600000|2020-10-30 20:10:00|2367|2363.5|2367|2363.5|2368.1|2365|2365.4|2362.6|87
1604088900000|2020-10-30 20:15:00|2367.6|2364.1|2368.1|2364.6|2368.2|2364.7|2366.6|2363.1|115
1604089200000|2020-10-30 20:20:00|2368|2364.5|2366.7|2363.2|2368.2|2364.7|2366.2|2362.7|94
1604089500000|2020-10-30 20:25:00|2366.5|2363|2367.5|2364|2368.1|2364.6|2366.5|2363|99
1604089800000|2020-10-30 20:30:00|2367.6|2364.1|2369.9|2366.4|2370.2|2366.7|2367.3|2363.8|134
1604090100000|2020-10-30 20:35:00|2370.2|2366.7|2370.3|2366.8|2371.7|2368.2|2369.1|2365.6|130
1604090400000|2020-10-30 20:40:00|2370.2|2366.7|2369.5|2366|2371.2|2367.7|2368.1|2364.6|154
1604090700000|2020-10-30 20:45:00|2369.6|2366.1|2365.1|2361.6|2369.8|2366.3|2363.4|2359.9|180
1604091000000|2020-10-30 20:50:00|2365.2|2361.7|2366.6|2363.1|2367.4|2363.9|2364.5|2361|189
1604091300000|2020-10-30 20:55:00|2366.7|2363.2|2369.8|2359.9|2369.8|2365.1|2365.5|2359.8|97
1604271600000|2020-11-01 23:00:00|2359.8|2356.3|2364.2|2360.7|2366.3|2362.5|2358.9|2354.4|404
1604271900000|2020-11-01 23:05:00|2364.1|2360.6|2362.1|2358.6|2364.6|2361.1|2360.9|2357.4|182
1604272200000|2020-11-01 23:10:00|2362.2|2358.7|2357.5|2354|2363|2359.5|2357.4|2353.9|258
1604272500000|2020-11-01 23:15:00|2358.1|2354.6|2359.4|2355.9|2359.8|2356.3|2356.9|2353.4|248
1604272800000|2020-11-01 23:20:00|2359.3|2355.8|2357.2|2353.7|2359.3|2355.8|2355.8|2352.3|185
1604273100000|2020-11-01 23:25:00|2357.1|2353.6|2357.1|2353.6|2357.3|2353.8|2355|2351.5|160
1604273400000|2020-11-01 23:30:00|2369.4|2359.5|2353.7|2350.2|2369.4|2359.5|2353.7|2350.2|18
1604273700000|2020-11-01 23:35:00|2353.8|2350.3|2352.8|2349.3|2354.4|2351.7|2351.5|2348|345
1604274000000|2020-11-01 23:40:00|2352.9|2349.4|2347.7|2344.2|2353.5|2350|2344.8|2341.4|513
1604274300000|2020-11-01 23:45:00|2347.8|2344.3|2346.1|2342.6|2349.1|2345.6|2342.2|2338.7|508
1604274600000|2020-11-01 23:50:00|2346.2|2342.7|2344.6|2341.1|2346.8|2343.3|2341.6|2338.1|457
1604274900000|2020-11-01 23:55:00|2344.7|2341.2|2346.5|2343|2347.7|2344.2|2343.6|2340.1|373
1604275200000|2020-11-02 00:00:00|2346.6|2343.1|2351.4|2347.9|2351.5|2348|2345.7|2342.2|318
1604275500000|2020-11-02 00:05:00|2351.2|2347.7|2350.5|2347|2352|2348.5|2349.2|2345.7|390
1604275800000|2020-11-02 00:10:00|2349.8|2346.3|2347.6|2344.1|2350.4|2346.9|2346.4|2342.9|454
1604276100000|2020-11-02 00:15:00|2347.5|2344|2350.6|2347.1|2351.1|2347.7|2346.7|2343.2|421
1604276400000|2020-11-02 00:20:00|2350.5|2347|2351.8|2348.3|2353.6|2350.1|2349.9|2346.4|385
1604276700000|2020-11-02 00:25:00|2351.9|2348.4|2354.5|2351|2354.5|2351|2350.1|2347.4|380
1604277000000|2020-11-02 00:30:00|2354.6|2351.1|2351.1|2347.6|2355.6|2352.1|2348.8|2345.3|375
1604277300000|2020-11-02 00:35:00|2351.2|2347.7|2348.4|2344.9|2352|2348.5|2347.7|2344.2|289
1604277600000|2020-11-02 00:40:00|2348.2|2344.7|2346.2|2342.7|2348.4|2344.9|2345.4|2341.9|276
1604277900000|2020-11-02 00:45:00|2345.7|2342.2|2346.9|2343.4|2347.3|2343.8|2344.6|2341.1|383
1604278200000|2020-11-02 00:50:00|2346.8|2343.3|2348.3|2344.8|2348.8|2345.3|2346.3|2342.8|346
1604278500000|2020-11-02 00:55:00|2348.1|2344.6|2350.3|2346.8|2350.3|2346.8|2347.8|2344.3|330
1604278800000|2020-11-02 01:00:00|2350.2|2346.7|2347.7|2344.2|2350.2|2346.7|2341.3|2337.8|913
1604279100000|2020-11-02 01:05:00|2347.6|2344.1|2352.2|2348.7|2353.1|2349.6|2346.4|2342.9|682
1604279400000|2020-11-02 01:10:00|2352.6|2349.1|2361.6|2358.1|2364.4|2360.9|2352.4|2348.9|807
1604279700000|2020-11-02 01:15:00|2361.5|2358|2360.7|2357.2|2362.7|2359.2|2359.5|2356|568
1604280000000|2020-11-02 01:20:00|2360.6|2357.1|2361.4|2357.9|2366.1|2362.6|2360.4|2356.9|863
1604280300000|2020-11-02 01:25:00|2361.5|2358|2358.2|2354.7|2363.5|2360|2357.8|2354.3|508
1604280600000|2020-11-02 01:30:00|2358.3|2354.8|2358.3|2354.8|2361.9|2358.4|2356.6|2353.1|576
1604280900000|2020-11-02 01:35:00|2358.5|2355|2363.8|2360.3|2363.8|2360.3|2358.2|2354.7|679
1604281200000|2020-11-02 01:40:00|2363.9|2360.4|2368.6|2365.1|2371.7|2368.2|2363|2359.5|867
1604281500000|2020-11-02 01:45:00|2368.4|2364.9|2378.8|2375.3|2380.7|2377.2|2368.3|2364.8|909
1604281800000|2020-11-02 01:50:00|2378.9|2375.4|2379.6|2376.1|2383.5|2380|2376.8|2373.3|792
1604282100000|2020-11-02 01:55:00|2379.5|2376|2376.2|2372.7|2380.6|2377.1|2375.7|2372.2|489
1604282400000|2020-11-02 02:00:00|2376|2372.5|2378.3|2374.8|2378.4|2374.9|2375|2371.5|441
1604282700000|2020-11-02 02:05:00|2378.2|2374.7|2378.6|2375.1|2383.5|2380|2377.9|2374.4|539
1604283000000|2020-11-02 02:10:00|2378.4|2374.9|2378.4|2374.9|2380.1|2376.6|2376.8|2373.3|537
1604283300000|2020-11-02 02:15:00|2378.5|2375|2376.7|2373.2|2380.7|2377.2|2376|2372.5|414
1604283600000|2020-11-02 02:20:00|2376.8|2373.3|2375.4|2371.9|2378.2|2374.7|2375|2371.5|393
1604283900000|2020-11-02 02:25:00|2375.5|2372|2376.1|2372.6|2377|2373.5|2375.2|2371.7|267
1604284200000|2020-11-02 02:30:00|2375.9|2372.4|2388.4|2384.9|2388.8|2385.3|2375.8|2372.3|586
1604284500000|2020-11-02 02:35:00|2388.8|2385.3|2388.9|2385.4|2391.4|2387.9|2386.2|2382.7|898
1604284800000|2020-11-02 02:40:00|2389.1|2385.6|2399.3|2395.8|2400.3|2396.8|2387.9|2384.4|840
1604285100000|2020-11-02 02:45:00|2399.4|2395.9|2396.7|2393.2|2402|2398.5|2395|2391.5|726
1604285400000|2020-11-02 02:50:00|2396.8|2393.3|2403.6|2400.1|2404.2|2401.3|2396.8|2393.3|851
1604285700000|2020-11-02 02:55:00|2403.8|2400.3|2399.7|2396.2|2404.2|2400.9|2399.2|2395.7|569
1604286000000|2020-11-02 03:00:00|2399.6|2396.1|2396|2392.5|2402.4|2398.9|2394.2|2390.7|782
1604286300000|2020-11-02 03:05:00|2395.7|2392.2|2393.4|2389.9|2397.9|2394.4|2392|2388.5|550
1604286600000|2020-11-02 03:10:00|2393.5|2390|2401.9|2398.4|2403.7|2400.2|2392.8|2389.3|736
1604286900000|2020-11-02 03:15:00|2402|2398.5|2402|2398.5|2405.7|2402.2|2399.8|2396.3|570
1604287200000|2020-11-02 03:20:00|2402.2|2398.7|2397.5|2394|2402.6|2399.1|2396.4|2392.9|501
1604287500000|2020-11-02 03:25:00|2398.2|2394.7|2395.3|2391.8|2399.3|2395.8|2394.9|2391.4|531
1604287800000|2020-11-02 03:30:00|2395.4|2391.9|2396.5|2393|2397.8|2394.3|2395.4|2391.9|373
1604288100000|2020-11-02 03:35:00|2396.4|2392.9|2395.4|2391.9|2397.4|2393.9|2394.8|2391.3|249
1604288400000|2020-11-02 03:40:00|2395.3|2391.8|2397.2|2393.7|2397.5|2394|2395.3|2391.8|235
1604288700000|2020-11-02 03:45:00|2397|2393.5|2399.8|2396.3|2400|2396.5|2396.9|2393.4|264
1604289000000|2020-11-02 03:50:00|2399.7|2396.2|2399.1|2395.6|2400.5|2397|2397.4|2393.9|236
1604289300000|2020-11-02 03:55:00|2399.3|2395.8|2396.5|2393|2399.3|2395.8|2396.2|2392.7|289
1604289600000|2020-11-02 04:00:00|2396.3|2392.8|2395.7|2392.2|2396.9|2393.4|2394.6|2391.1|301
1604289900000|2020-11-02 04:05:00|2395.6|2392.1|2395.2|2391.7|2397.4|2393.9|2394.5|2391|337
1604290200000|2020-11-02 04:10:00|2395.1|2391.6|2391.6|2388.1|2395.7|2392.2|2390.7|2387.2|462
1604290500000|2020-11-02 04:15:00|2391.7|2388.2|2389.6|2386.1|2391.9|2388.4|2387.8|2384.3|435
1604290800000|2020-11-02 04:20:00|2389.7|2386.2|2390|2386.5|2392.4|2388.9|2389.6|2386.1|260
1604291100000|2020-11-02 04:25:00|2389.8|2386.3|2390.2|2386.7|2390.7|2387.2|2388.8|2385.3|247
1604291400000|2020-11-02 04:30:00|2390.3|2386.8|2391.3|2387.8|2391.9|2388.4|2389.6|2386.1|281
1604291700000|2020-11-02 04:35:00|2391.4|2387.9|2388|2384.5|2392.1|2388.6|2387.3|2383.8|226
1604292000000|2020-11-02 04:40:00|2388.1|2384.6|2388.4|2384.9|2388.7|2385.2|2386.1|2382.6|258
1604292300000|2020-11-02 04:45:00|2388.3|2384.8|2389.1|2385.6|2389.8|2386.3|2387.2|2383.7|277
1604292600000|2020-11-02 04:50:00|2388.9|2385.4|2388.2|2384.7|2390.4|2386.9|2387.7|2384.2|261
1604292900000|2020-11-02 04:55:00|2387.9|2384.4|2387.4|2383.9|2389.3|2385.8|2386.9|2383.4|263
1604293200000|2020-11-02 05:00:00|2387.5|2384|2391.3|2387.8|2391.8|2388.3|2386.9|2383.4|399
1604293500000|2020-11-02 05:05:00|2391.4|2387.9|2393|2389.5|2393.3|2389.8|2391.1|2387.6|320
1604293800000|2020-11-02 05:10:00|2393.1|2389.6|2393.8|2390.3|2394.1|2390.6|2392|2388.5|313
1604294100000|2020-11-02 05:15:00|2393.7|2390.2|2397|2393.5|2397.6|2394.1|2393.7|2390.2|345
1604294400000|2020-11-02 05:20:00|2396.9|2393.4|2395.8|2392.3|2399.3|2395.8|2393.9|2390.4|364
1604294700000|2020-11-02 05:25:00|2395.6|2392.1|2393.6|2390.1|2396.6|2393.1|2393.5|2390|330
1604295000000|2020-11-02 05:30:00|2393.5|2390|2392.9|2389.4|2395.1|2391.6|2388.3|2384.8|684
1604295300000|2020-11-02 05:35:00|2392.7|2389.2|2395.4|2391.9|2395.5|2392|2391.7|2388.2|388
1604295600000|2020-11-02 05:40:00|2394.8|2391.3|2394.4|2390.9|2397.7|2394.2|2394.2|2390.7|399
1604295900000|2020-11-02 05:45:00|2394.3|2390.8|2402.4|2398.9|2404.5|2401|2393|2389.5|689
1604296200000|2020-11-02 05:50:00|2402.5|2399|2400.4|2396.9|2404.4|2400.9|2398.7|2395.2|593
1604296500000|2020-11-02 05:55:00|2400.3|2396.8|2401.9|2398.4|2404.1|2400.6|2400|2396.5|671
1604296800000|2020-11-02 06:00:00|2402.4|2398.9|2398|2394.5|2402.4|2398.9|2397.5|2394|494
1604297100000|2020-11-02 06:05:00|2397.9|2394.4|2398.2|2394.7|2399.8|2396.3|2397|2393.5|465
1604297400000|2020-11-02 06:10:00|2398.3|2394.8|2395.9|2392.4|2400|2396.5|2395.5|2392|455
1604297700000|2020-11-02 06:15:00|2396|2392.5|2396.5|2393|2398.4|2394.9|2394.9|2391.4|464
1604298000000|2020-11-02 06:20:00|2396.7|2393.2|2396.5|2393|2398.8|2395.3|2396.3|2392.8|329
1604298300000|2020-11-02 06:25:00|2396.4|2392.9|2396.1|2392.6|2398.8|2395.3|2394.9|2391.4|377
1604298600000|2020-11-02 06:30:00|2396|2392.5|2390.6|2387.1|2396.3|2392.8|2388.6|2385.1|605
1604298900000|2020-11-02 06:35:00|2390.8|2387.3|2396.3|2392.8|2396.8|2393.3|2390.7|2387.2|566
1604299200000|2020-11-02 06:40:00|2396.1|2392.6|2391.8|2388.3|2399.1|2395.6|2386.8|2383.3|836
1604299500000|2020-11-02 06:45:00|2391.7|2388.2|2395.4|2391.9|2396.4|2392.9|2390.5|2387|541
1604299800000|2020-11-02 06:50:00|2395.5|2392|2395.6|2392.1|2396.8|2393.3|2393.8|2390.3|424
1604300100000|2020-11-02 06:55:00|2395.4|2391.9|2394.2|2390.7|2396.4|2392.9|2392.6|2389.1|417
1604300400000|2020-11-02 07:00:00|2394.4|2390.9|2393|2389.5|2395.4|2391.9|2390|2386.5|463
1604300700000|2020-11-02 07:05:00|2392.9|2389.4|2388.2|2384.7|2393.8|2390.3|2386.2|2382.7|459
1604301000000|2020-11-02 07:10:00|2388.3|2384.8|2388.5|2385|2389.8|2386.3|2387|2383.5|323
1604301300000|2020-11-02 07:15:00|2388.6|2385.1|2391.3|2387.8|2391.5|2388|2388.3|2384.8|309
1604301600000|2020-11-02 07:20:00|2391.2|2387.7|2390.9|2387.4|2394.3|2390.8|2390|2386.5|377
1604301900000|2020-11-02 07:25:00|2390.8|2387.3|2391.9|2388.4|2392.7|2389.2|2389.5|2386|343
1604302200000|2020-11-02 07:30:00|2392.1|2388.6|2386.1|2382.6|2392.3|2388.8|2385.3|2382.5|384
1604302500000|2020-11-02 07:35:00|2385.7|2382.2|2382|2378.5|2387.3|2383.8|2381.9|2378.4|629
1604302800000|2020-11-02 07:40:00|2382.1|2378.6|2383.8|2380.3|2385.5|2382|2381.6|2378.1|516
1604303100000|2020-11-02 07:45:00|2383.7|2380.2|2390.1|2386.6|2390.6|2387.1|2382.4|2378.9|528
1604303400000|2020-11-02 07:50:00|2390|2386.5|2393.3|2389.8|2393.8|2390.3|2387.9|2384.7|549
1604303700000|2020-11-02 07:55:00|2393.2|2389.7|2392.3|2388.8|2395.8|2392.3|2386.9|2383.4|520
1604304000000|2020-11-02 08:00:00|2392.6|2389.1|2385.1|2383.1|2392.6|2389.1|2384.1|2380.8|652
1604304300000|2020-11-02 08:05:00|2385|2383|2390.5|2387|2390.9|2387.7|2384|2381.2|574
1604304600000|2020-11-02 08:10:00|2389.6|2387.6|2387.8|2384.3|2391.9|2388.4|2386.3|2383.1|469
1604304900000|2020-11-02 08:15:00|2388|2384.5|2384.1|2380.6|2390.9|2388.2|2382.1|2379.6|507
1604305200000|2020-11-02 08:20:00|2384|2380.5|2383.8|2380.3|2385.5|2382.5|2380.9|2378|530
1604305500000|2020-11-02 08:25:00|2383.7|2380.2|2381.5|2378|2383.7|2380.9|2378.8|2375.9|494
1604305800000|2020-11-02 08:30:00|2381.9|2378.4|2382.9|2379.4|2383.7|2380.9|2380.7|2377.7|416
1604306100000|2020-11-02 08:35:00|2383.1|2379.6|2381.5|2379.5|2385.1|2382|2379.8|2377.4|476
1604306400000|2020-11-02 08:40:00|2381.6|2379.6|2384.1|2380.6|2386.1|2382.6|2381.4|2378.4|383
1604306700000|2020-11-02 08:45:00|2384|2380.5|2386|2382.5|2386.4|2383.5|2382.4|2378.9|386
1604307000000|2020-11-02 08:50:00|2385.9|2382.4|2387.8|2384.3|2389.3|2385.8|2385.7|2382.2|385
1604307300000|2020-11-02 08:55:00|2387.7|2384.2|2392|2388.5|2392.9|2390.2|2387.5|2384.1|384
1604307600000|2020-11-02 09:00:00|2391.9|2388.4|2396.8|2393.3|2397.3|2393.8|2390.2|2387.5|441
1604307900000|2020-11-02 09:05:00|2396.9|2393.4|2400|2396.5|2401|2398.1|2396.1|2393.1|503
1604308200000|2020-11-02 09:10:00|2399|2397|2396.2|2394.2|2401.3|2398.3|2395.4|2392.9|540
1604308500000|2020-11-02 09:15:00|2396.1|2394.1|2397.5|2394|2399.9|2396.8|2395.4|2392.6|604
1604308800000|2020-11-02 09:20:00|2397.4|2393.9|2399.7|2396.2|2400.3|2397.3|2395.9|2392.9|482
1604309100000|2020-11-02 09:25:00|2399.8|2396.3|2399.8|2396.3|2401.9|2398.8|2398.3|2394.9|490
1604309400000|2020-11-02 09:30:00|2399.9|2396.4|2408.5|2405|2409.6|2406.6|2399|2395.7|644
1604309700000|2020-11-02 09:35:00|2408.7|2405.2|2405.7|2402.2|2411.2|2408.3|2405.5|2402|674
1604310000000|2020-11-02 09:40:00|2405.5|2402|2410.6|2407.1|2410.9|2407.4|2403|2399.5|635
1604310300000|2020-11-02 09:45:00|2410.7|2407.2|2404.5|2401|2411.2|2407.7|2404.4|2400.9|638
1604310600000|2020-11-02 09:50:00|2404.3|2400.8|2403.9|2400.4|2405.5|2402|2402.2|2398.7|642
1604310900000|2020-11-02 09:55:00|2404.8|2401.3|2402.4|2398.9|2406.4|2402.9|2402.4|2398.9|512
1604311200000|2020-11-02 10:00:00|2402.7|2399.2|2405.8|2402.3|2405.9|2402.4|2401.4|2397.9|629
1604311500000|2020-11-02 10:05:00|2405.9|2402.4|2401|2397.5|2406.3|2402.8|2400|2396.5|617
1604311800000|2020-11-02 10:10:00|2400.9|2397.4|2400.6|2397.1|2403.9|2400.4|2399.9|2396.4|599
1604312100000|2020-11-02 10:15:00|2400.8|2397.3|2395.5|2392|2401.4|2397.9|2394|2391|547
1604312400000|2020-11-02 10:20:00|2395.4|2391.9|2396.8|2393.3|2398|2394.6|2395.3|2391.8|505
1604312700000|2020-11-02 10:25:00|2396.5|2393|2394.8|2391.3|2398|2394.5|2393.6|2390.7|334
1604313000000|2020-11-02 10:30:00|2394.7|2391.2|2396.8|2393.3|2399.2|2395.7|2394.2|2390.7|448
1604313300000|2020-11-02 10:35:00|2396.7|2393.2|2397.3|2393.8|2399.7|2396.2|2396.6|2393.1|411
1604313600000|2020-11-02 10:40:00|2397.1|2393.6|2398.6|2395.1|2400.7|2397.2|2397.1|2393.6|348
1604313900000|2020-11-02 10:45:00|2398.7|2395.2|2400.4|2396.9|2401.5|2398.2|2398.6|2395.1|376
1604314200000|2020-11-02 10:50:00|2400.6|2397.1|2401.2|2397.7|2401.7|2398.2|2397.7|2394.3|407
1604314500000|2020-11-02 10:55:00|2401.1|2397.6|2399.2|2395.7|2403.9|2400.4|2398.6|2395.1|437
1604314800000|2020-11-02 11:00:00|2399.1|2395.6|2397.8|2394.3|2400.8|2397.3|2396.2|2393.4|482
1604315100000|2020-11-02 11:05:00|2398.2|2394.7|2398.4|2394.9|2400.3|2397|2397.4|2393.9|377
1604315400000|2020-11-02 11:10:00|2398.5|2395|2399.4|2395.9|2399.8|2396.3|2396.3|2392.8|404
1604315700000|2020-11-02 11:15:00|2399.6|2396.1|2399.9|2396.4|2400.6|2397.1|2397.6|2394.1|342
1604316000000|2020-11-02 11:20:00|2400|2396.5|2399.6|2396.1|2400.7|2397.2|2397.8|2394.7|427
1604316300000|2020-11-02 11:25:00|2399.9|2396.4|2396.9|2393.4|2402.4|2398.9|2394.7|2391.2|593
1604316600000|2020-11-02 11:30:00|2396.8|2393.3|2398.2|2394.7|2400.4|2396.9|2396.8|2393.3|559
1604316900000|2020-11-02 11:35:00|2398.1|2394.6|2399|2397|2400.9|2397.7|2394.8|2392.1|587
1604317200000|2020-11-02 11:40:00|2399.1|2397.1|2399.8|2396.3|2402.8|2399.3|2398.3|2395.7|497
1604317500000|2020-11-02 11:45:00|2399.7|2396.2|2395|2393|2400|2396.5|2393.6|2391.1|577
1604317800000|2020-11-02 11:50:00|2395.7|2392.2|2397.4|2393.9|2398.2|2395.2|2394.5|2392.2|466
1604318100000|2020-11-02 11:55:00|2397.5|2394|2400.5|2397|2400.9|2397.4|2397.2|2393.7|588
1604318400000|2020-11-02 12:00:00|2400.6|2397.1|2398.1|2394.6|2403.3|2399.8|2396.8|2393.5|803
1604318700000|2020-11-02 12:05:00|2398|2394.5|2400.9|2397.4|2402.4|2399.6|2397.1|2394.5|607
1604319000000|2020-11-02 12:10:00|2401|2397.5|2408.9|2405.4|2409.8|2406.3|2400|2396.5|777
1604319300000|2020-11-02 12:15:00|2409|2405.5|2407|2403.5|2410.5|2407|2405.4|2401.9|666
1604319600000|2020-11-02 12:20:00|2406.9|2403.4|2404.1|2402.1|2407.4|2404.6|2403.9|2401|526
1604319900000|2020-11-02 12:25:00|2405|2401.5|2404.9|2401.4|2407.9|2405.1|2403.9|2401|490
1604320200000|2020-11-02 12:30:00|2404.8|2401.3|2404|2400.5|2404.8|2401.7|2401.2|2398.2|554
1604320500000|2020-11-02 12:35:00|2403.7|2400.2|2400.8|2398.8|2404.3|2401.7|2399.3|2396.4|486
1604320800000|2020-11-02 12:40:00|2400.7|2398.7|2403.4|2399.9|2403.6|2400.7|2400.3|2397.7|476
1604321100000|2020-11-02 12:45:00|2403.3|2399.8|2399.8|2396.3|2403.6|2400.1|2399|2395.5|458
1604321400000|2020-11-02 12:50:00|2399.7|2396.2|2400.7|2397.2|2402.4|2398.9|2398.7|2395.2|468
1604321700000|2020-11-02 12:55:00|2400.9|2397.4|2401.5|2398|2403.6|2400.1|2400.4|2397.3|439
1604322000000|2020-11-02 13:00:00|2401.6|2398.1|2407.8|2405.8|2410.5|2407.4|2401.3|2397.8|855
1604322300000|2020-11-02 13:05:00|2408.6|2405.1|2406.7|2403.2|2413.3|2409.8|2405.4|2402.6|888
1604322600000|2020-11-02 13:10:00|2406.8|2403.3|2409.8|2406.3|2410.4|2407.1|2406.1|2403.3|717
1604322900000|2020-11-02 13:15:00|2409.7|2406.2|2416.7|2414.7|2418.4|2415.6|2408.2|2405.4|845
1604323200000|2020-11-02 13:20:00|2416.5|2414.5|2411.7|2408.2|2416.9|2414.5|2410.5|2407|840
1604323500000|2020-11-02 13:25:00|2411.5|2408|2409|2405.5|2414.5|2411|2405.2|2402.2|830
1604323800000|2020-11-02 13:30:00|2409.3|2405.8|2410.4|2406.9|2413.4|2410.2|2406.3|2403.9|744
1604324100000|2020-11-02 13:35:00|2410.2|2406.7|2408.7|2405.2|2410.5|2407.1|2406|2402.9|709
1604324400000|2020-11-02 13:40:00|2408.8|2405.3|2405.3|2403.3|2410.9|2407.4|2405.3|2402.9|668
1604324700000|2020-11-02 13:45:00|2405.4|2403.4|2406.1|2402.6|2409.1|2406.7|2404.1|2401.2|707
1604325000000|2020-11-02 13:50:00|2406.2|2402.7|2406.1|2402.6|2408.6|2405.7|2403.7|2400.9|635
1604325300000|2020-11-02 13:55:00|2406|2402.5|2400.5|2398.5|2407.9|2405.2|2397.3|2393.8|786
1604325600000|2020-11-02 14:00:00|2400.7|2398.7|2387.7|2384.2|2400.9|2398.9|2385.1|2381.6|1171
1604325900000|2020-11-02 14:05:00|2387.6|2384.1|2386.7|2383.2|2387.8|2384.6|2382|2378.5|981
1604326200000|2020-11-02 14:10:00|2387|2383.5|2392.7|2389.2|2393.3|2390.4|2384.2|2381.8|917
1604326500000|2020-11-02 14:15:00|2392|2390|2389.3|2387.3|2394.9|2392.2|2389.3|2387.3|773
1604326800000|2020-11-02 14:20:00|2389.2|2387.2|2393.3|2391.3|2393.6|2391.6|2389.2|2387.2|597
1604327100000|2020-11-02 14:25:00|2393.4|2391.4|2396.8|2393.3|2396.8|2394.1|2391.1|2389.1|502
1604327400000|2020-11-02 14:30:00|2395.8|2393.8|2396.5|2393|2402|2399.1|2395.6|2392.7|870
1604327700000|2020-11-02 14:35:00|2396.6|2393.1|2396.6|2393.1|2399.7|2397|2393|2389.5|843
1604328000000|2020-11-02 14:40:00|2396.8|2393.3|2387.8|2384.3|2398.2|2395.3|2386.5|2383|718
1604328300000|2020-11-02 14:45:00|2388|2384.5|2386.4|2382.9|2390.1|2386.7|2383.1|2379.8|750
1604328600000|2020-11-02 14:50:00|2386.2|2382.7|2393.5|2390|2393.8|2391|2384.5|2381|581
1604328900000|2020-11-02 14:55:00|2393.4|2389.9|2389.7|2386.2|2394.5|2391.6|2386.9|2384.2|489
1604329200000|2020-11-02 15:00:00|2387|2383.5|2390|2388|2395|2392.2|2385.7|2382.2|883
1604329500000|2020-11-02 15:05:00|2389.8|2387.8|2388.9|2385.4|2390.7|2387.9|2384.8|2382|897
1604329800000|2020-11-02 15:10:00|2388.8|2385.3|2391.4|2387.9|2393.2|2390.5|2386.8|2383.8|863
1604330100000|2020-11-02 15:15:00|2391.3|2387.8|2393.7|2390.2|2395.3|2391.8|2388.6|2385.1|908
1604330400000|2020-11-02 15:20:00|2393.6|2390.1|2393.9|2390.4|2394.5|2391.3|2389.6|2386.7|812
1604330700000|2020-11-02 15:25:00|2394.3|2390.8|2390.1|2386.6|2394.4|2391.2|2387.2|2383.7|787
1604331000000|2020-11-02 15:30:00|2390|2386.5|2380.9|2378.9|2390.6|2387.1|2377.7|2374.9|863
1604331300000|2020-11-02 15:35:00|2380.8|2378.8|2380.5|2378.5|2381.3|2379.3|2376.3|2373.9|969
1604331600000|2020-11-02 15:40:00|2381|2377.5|2384.1|2382.1|2384.9|2382.5|2380|2377|804
1604331900000|2020-11-02 15:45:00|2384|2382|2388|2384.5|2388.4|2385.7|2383.2|2380.5|674
1604332200000|2020-11-02 15:50:00|2388.1|2384.6|2386.7|2383.2|2389.4|2386.8|2380.3|2377.5|825
1604332500000|2020-11-02 15:55:00|2386.6|2383.1|2383.3|2381.3|2387.1|2384.4|2383|2380.3|650
1604332800000|2020-11-02 16:00:00|2383.4|2381.4|2385.5|2383.5|2387.2|2385.2|2382.9|2380.5|713
1604333100000|2020-11-02 16:05:00|2385.7|2383.7|2392.7|2390.7|2394.4|2391.7|2385.2|2382.7|752
1604333400000|2020-11-02 16:10:00|2392.9|2390.9|2391.3|2389.3|2394.6|2391.9|2389.1|2386.8|702
1604333700000|2020-11-02 16:15:00|2391|2389|2385.5|2383.5|2392.5|2389.7|2384.5|2382.4|689
1604334000000|2020-11-02 16:20:00|2385.7|2383.7|2385.8|2383.8|2386.7|2384.3|2382.7|2380.7|730
1604334300000|2020-11-02 16:25:00|2385.7|2383.7|2389.4|2387.4|2390.1|2387.5|2384.7|2382.4|708
1604334600000|2020-11-02 16:30:00|2389.2|2387.2|2389.5|2387.5|2391|2388.5|2387.7|2385.4|772
1604334900000|2020-11-02 16:35:00|2389.6|2387.6|2387.3|2385.3|2390.4|2388.3|2386|2383.5|618
1604335200000|2020-11-02 16:40:00|2387.2|2385.2|2392.5|2390.5|2393.3|2390.5|2387.2|2385.2|566
1604335500000|2020-11-02 16:45:00|2392.4|2390.4|2395|2393|2395.6|2393.6|2391.9|2389.3|527
1604335800000|2020-11-02 16:50:00|2394.9|2392.9|2397.2|2395.2|2399.5|2396.7|2393|2391|537
1604336100000|2020-11-02 16:55:00|2397.1|2395.1|2397.3|2395.3|2399.4|2396.7|2396.1|2393.9|466
1604336400000|2020-11-02 17:00:00|2397.2|2395.2|2395.5|2393.5|2398.6|2395.8|2393.1|2390.3|543
1604336700000|2020-11-02 17:05:00|2395.6|2393.6|2399.8|2397.8|2400.4|2397.9|2394.5|2392|468
1604337000000|2020-11-02 17:10:00|2399.9|2397.9|2399.2|2397.2|2401.4|2399|2397.4|2394.7|346
1604337300000|2020-11-02 17:15:00|2399.3|2397.3|2401|2399|2402.7|2400.3|2398.8|2396.8|325
1604337600000|2020-11-02 17:20:00|2401.1|2399.1|2403.5|2401.5|2404|2401.7|2400.2|2398.2|319
1604337900000|2020-11-02 17:25:00|2403.2|2401.2|2406.4|2404.4|2406.6|2404.5|2401.8|2399.3|409
1604338200000|2020-11-02 17:30:00|2407.1|2403.6|2406.4|2404.4|2407.9|2405.7|2404.6|2402|478
1604338500000|2020-11-02 17:35:00|2406.3|2404.3|2403.1|2401.1|2407.5|2405|2402.5|2400.2|441
1604338800000|2020-11-02 17:40:00|2403.2|2401.2|2405|2401.5|2408.1|2405.8|2402.3|2399.9|471
1604339100000|2020-11-02 17:45:00|2405.1|2401.6|2405.5|2403.5|2406.1|2403.7|2403|2400.4|439
1604339400000|2020-11-02 17:50:00|2405.6|2403.6|2405.9|2403.9|2409|2406.5|2405.1|2402.2|416
1604339700000|2020-11-02 17:55:00|2406|2404|2407.2|2403.7|2408|2405.5|2404.3|2401.5|483
1604340000000|2020-11-02 18:00:00|2407.1|2403.6|2405.7|2402.2|2407.5|2404.7|2402.7|2399.9|591
1604340300000|2020-11-02 18:05:00|2405.9|2402.4|2405|2401.5|2406.3|2403.7|2402.5|2399.5|473
1604340600000|2020-11-02 18:10:00|2405.1|2401.6|2406.9|2403.4|2407.9|2405|2403.5|2400.6|554
1604340900000|2020-11-02 18:15:00|2406.1|2404.1|2401.6|2399.6|2408.7|2406|2400.8|2398|456
1604341200000|2020-11-02 18:20:00|2401.8|2399.8|2397.8|2395.8|2402.7|2399.9|2396.7|2394.7|542
1604341500000|2020-11-02 18:25:00|2397.7|2395.7|2398.7|2396.7|2399.3|2396.7|2395.9|2393.5|490
1604341800000|2020-11-02 18:30:00|2399.1|2397.1|2399.6|2397.6|2400.3|2397.9|2394.7|2392.5|557
1604342100000|2020-11-02 18:35:00|2399.3|2397.3|2395.6|2393.6|2399.4|2397.4|2394.6|2392.6|464
1604342400000|2020-11-02 18:40:00|2396|2394|2398.9|2396.9|2399.5|2397.1|2395.7|2393.7|369
1604342700000|2020-11-02 18:45:00|2398.7|2396.7|2396|2394|2400.2|2397.6|2396|2393.1|395
1604343000000|2020-11-02 18:50:00|2396.9|2393.4|2393.1|2391.1|2398.8|2396.2|2392.9|2390|450
1604343300000|2020-11-02 18:55:00|2393.2|2391.2|2393.1|2391.1|2394|2391.7|2391.9|2389.4|370
1604343600000|2020-11-02 19:00:00|2393|2391|2395.6|2393.6|2395.6|2393.6|2392|2389.5|354
1604343900000|2020-11-02 19:05:00|2395.5|2393.5|2396.6|2393.1|2398.4|2394.9|2395.3|2392|348
1604344200000|2020-11-02 19:10:00|2396.7|2393.2|2398.2|2394.7|2398.9|2395.4|2395.7|2392.2|371
1604344500000|2020-11-02 19:15:00|2398.1|2394.6|2399.7|2396.2|2400|2396.5|2397.1|2394.1|263
1604344800000|2020-11-02 19:20:00|2399.4|2395.9|2405.6|2402.1|2405.7|2402.2|2398.6|2395.6|452
1604345100000|2020-11-02 19:25:00|2405.7|2402.2|2406.9|2403.4|2407.4|2404.4|2404.9|2401.4|381
1604345400000|2020-11-02 19:30:00|2406.8|2403.3|2407.7|2404.2|2408.8|2405.9|2405.8|2402.8|388
1604345700000|2020-11-02 19:35:00|2407.6|2404.1|2407.9|2404.4|2409.4|2406.3|2406.7|2403.9|282
1604346000000|2020-11-02 19:40:00|2407.8|2404.3|2408.8|2405.3|2409.5|2406|2406.1|2403.3|255
1604346300000|2020-11-02 19:45:00|2408.7|2405.2|2408.7|2405.2|2410.2|2406.7|2407.8|2404.3|323
1604346600000|2020-11-02 19:50:00|2408.9|2405.4|2407.4|2403.9|2409|2405.5|2406.8|2403.3|272
1604346900000|2020-11-02 19:55:00|2407.3|2403.8|2409.2|2405.7|2409.4|2405.9|2407.3|2403.8|313
1604347200000|2020-11-02 20:00:00|2409.1|2405.6|2410.2|2406.7|2411.4|2407.9|2408|2404.5|343
1604347500000|2020-11-02 20:05:00|2410.1|2406.6|2407.9|2404.4|2410.1|2406.7|2407.1|2403.6|363
1604347800000|2020-11-02 20:10:00|2408|2404.5|2409.7|2406.2|2410.1|2406.9|2407.7|2404.5|384
1604348100000|2020-11-02 20:15:00|2409.8|2406.3|2410.1|2406.6|2412.3|2408.8|2409.1|2406.2|421
1604348400000|2020-11-02 20:20:00|2410|2406.5|2409|2405.5|2410.8|2407.3|2407.8|2405.1|343
1604348700000|2020-11-02 20:25:00|2408.9|2405.4|2408.9|2405.4|2409.2|2405.7|2406.3|2402.8|362
1604349000000|2020-11-02 20:30:00|2409|2405.5|2409.6|2406.1|2411.7|2408.2|2408.6|2405.1|452
1604349300000|2020-11-02 20:35:00|2409.5|2406|2407.3|2403.8|2410.8|2407.6|2405.7|2402.3|416
1604349600000|2020-11-02 20:40:00|2407.4|2403.9|2407.7|2404.2|2408.6|2405.8|2406.1|2403.2|331
1604349900000|2020-11-02 20:45:00|2407.8|2404.3|2411.8|2408.3|2412.5|2409.1|2407.6|2404.1|423
1604350200000|2020-11-02 20:50:00|2412|2408.5|2413|2409.5|2413.3|2410.3|2410.5|2407.6|342
1604350500000|2020-11-02 20:55:00|2412.9|2409.4|2410.9|2408.9|2413.7|2410.2|2410.4|2407.4|428
1604354400000|2020-11-02 22:00:00|2411.2|2405.1|2411.2|2405.1|2411.2|2405.1|2411.2|2405.1|1
1604354700000|2020-11-02 22:05:00|2410.9||2410.9||2410.9||2410.9||1
1604358000000|2020-11-02 23:00:00|2412.1|2406.3|2410.1|2406.6|2412.9|2409.4|2409|2404.3|147
1604358300000|2020-11-02 23:05:00|2410|2406.5|2409.8|2406.3|2410.6|2407.1|2408.8|2405.3|135
1604358600000|2020-11-02 23:10:00|2409.9|2406.4|2408.5|2405|2410.5|2407|2407.9|2404.4|83
1604358900000|2020-11-02 23:15:00|2408.6|2405.1|2409|2405.5|2410|2406.5|2407.5|2404|93
1604359200000|2020-11-02 23:20:00|2408.9|2405.4|2409.2|2405.7|2409.8|2406.3|2407.8|2404.3|141
1604359500000|2020-11-02 23:25:00|2409.4|2405.9|2411.2|2407.7|2412.2|2408.7|2409|2405.5|179
1604359800000|2020-11-02 23:30:00|2411.1|2407.6|2410.8|2407.3|2412.2|2408.7|2410.5|2407|89
1604360100000|2020-11-02 23:35:00|2410.9|2407.4|2412.3|2408.8|2412.5|2409|2410.4|2406.9|107
1604360400000|2020-11-02 23:40:00|2412.2|2408.7|2411.6|2408.1|2412.4|2408.9|2410.9|2407.4|72
1604360700000|2020-11-02 23:45:00|2411.5|2408|2409|2405.5|2411.8|2408.3|2408.9|2405.4|148
1604361000000|2020-11-02 23:50:00|2409.1|2405.6|2409.8|2406.3|2410.7|2407.2|2408.8|2405.3|121
1604361300000|2020-11-02 23:55:00|2409.7|2406.2|2409.1|2405.6|2410|2406.5|2409|2405.5|80
1604361600000|2020-11-03 00:00:00|2409.3|2405.8|2408.7|2405.2|2411.4|2407.9|2408.3|2404.8|197
1604361900000|2020-11-03 00:05:00|2408.6|2405.1|2406|2402.5|2408.9|2405.4|2406|2402.5|181
1604362200000|2020-11-03 00:10:00|2405.9|2402.4|2407.4|2403.9|2407.6|2404.1|2405.5|2402|180
1604362500000|2020-11-03 00:15:00|2407.3|2403.8|2406.5|2403|2411|2407.5|2405.6|2402.1|309
1604362800000|2020-11-03 00:20:00|2406.4|2402.9|2412|2408.5|2412.9|2409.4|2405.6|2402.1|274
1604363100000|2020-11-03 00:25:00|2411.9|2408.4|2410.3|2406.8|2412.8|2409.3|2409.7|2406.2|186
1604363400000|2020-11-03 00:30:00|2410.1|2406.6|2406.6|2403.1|2410.3|2406.8|2405.8|2402.3|174
1604363700000|2020-11-03 00:35:00|2406.7|2403.2|2406.7|2403.2|2407.3|2403.8|2405.9|2402.4|121
1604364000000|2020-11-03 00:40:00|2406.9|2403.4|2407|2403.5|2407.4|2403.9|2405.7|2402.2|106
1604364300000|2020-11-03 00:45:00|2407.2|2403.7|2403.1|2399.6|2407.6|2404.1|2400.7|2397.2|347
1604364600000|2020-11-03 00:50:00|2403.3|2399.8|2405|2401.5|2405|2401.5|2403.1|2399.6|164
1604364900000|2020-11-03 00:55:00|2404.7|2401.2|2405.5|2402|2406.2|2402.7|2404.3|2400.8|190
1604365200000|2020-11-03 01:00:00|2405.7|2402.2|2400.4|2396.9|2405.7|2402.2|2397|2393.5|620
1604365500000|2020-11-03 01:05:00|2400.3|2396.8|2402.2|2398.7|2404.4|2400.9|2399.1|2395.6|377
1604365800000|2020-11-03 01:10:00|2402.1|2398.6|2398.6|2395.1|2402.1|2398.6|2398.2|2394.7|331
1604366100000|2020-11-03 01:15:00|2398.7|2395.2|2403.5|2400|2407|2403.5|2398.7|2395.2|539
1604366400000|2020-11-03 01:20:00|2403.3|2399.8|2401.7|2398.2|2404.2|2400.7|2400.6|2397.1|424
1604366700000|2020-11-03 01:25:00|2402.2|2398.7|2406.4|2402.9|2408.7|2405.2|2402.1|2398.6|559
1604367000000|2020-11-03 01:30:00|2406.2|2402.7|2406.8|2403.3|2409.2|2405.7|2405.4|2401.9|617
1604367300000|2020-11-03 01:35:00|2406.9|2403.4|2406.5|2403|2408.9|2405.4|2405.5|2402|367
1604367600000|2020-11-03 01:40:00|2406.4|2402.9|2407.9|2404.4|2408.1|2404.6|2404.3|2400.8|442
1604367900000|2020-11-03 01:45:00|2407.8|2404.3|2414.7|2411.2|2414.7|2411.2|2405.8|2402.3|607
1604368200000|2020-11-03 01:50:00|2414.8|2411.3|2415.9|2412.4|2418.1|2414.6|2413.4|2409.9|525
1604368500000|2020-11-03 01:55:00|2416|2412.5|2418.5|2415|2419.3|2415.8|2414.6|2411.1|552
1604368800000|2020-11-03 02:00:00|2418.7|2415.2|2416.2|2412.7|2419.8|2416.3|2416.2|2412.7|694
1604369100000|2020-11-03 02:05:00|2416.4|2412.9|2415.1|2411.6|2418|2414.5|2415.1|2411.6|449
1604369400000|2020-11-03 02:10:00|2415.3|2411.8|2412.7|2409.2|2416.1|2412.6|2412.6|2409.1|342
1604369700000|2020-11-03 02:15:00|2412.8|2409.3|2411.7|2408.2|2413.3|2409.8|2411.4|2407.9|270
1604370000000|2020-11-03 02:20:00|2411.8|2408.3|2411.8|2408.3|2413|2409.5|2411|2407.5|225
1604370300000|2020-11-03 02:25:00|2411.7|2408.2|2409|2405.5|2412|2408.5|2408.4|2404.9|198
1604370600000|2020-11-03 02:30:00|2409.1|2405.6|2412.5|2409|2412.9|2409.4|2407.6|2404.1|461
1604370900000|2020-11-03 02:35:00|2412.6|2409.1|2415|2411.5|2415.2|2411.7|2412.5|2409|459
1604371200000|2020-11-03 02:40:00|2414.6|2411.1|2414.6|2411.1|2415.1|2411.6|2413.6|2410.1|295
1604371500000|2020-11-03 02:45:00|2414.8|2411.3|2414.2|2410.7|2420.8|2417.3|2414.1|2410.6|507
1604371800000|2020-11-03 02:50:00|2414.1|2410.6|2413.1|2409.6|2415.2|2411.7|2412.4|2408.9|440
1604372100000|2020-11-03 02:55:00|2413|2409.5|2414|2410.5|2414.9|2411.4|2412.6|2409.1|367
1604372400000|2020-11-03 03:00:00|2414.1|2410.6|2409.1|2405.6|2414.9|2411.4|2409|2405.5|594
1604372700000|2020-11-03 03:05:00|2409.4|2405.9|2404.9|2401.4|2410.5|2407|2403.3|2399.8|515
1604373000000|2020-11-03 03:10:00|2404.8|2401.3|2406.5|2403|2407.1|2403.6|2403|2399.5|451
1604373300000|2020-11-03 03:15:00|2406.4|2402.9|2407.5|2404|2409.2|2406.1|2405.3|2401.8|377
1604373600000|2020-11-03 03:20:00|2407.6|2404.1|2407|2403.5|2409.5|2406|2407|2403.5|262
1604373900000|2020-11-03 03:25:00|2407.1|2403.6|2408.2|2404.7|2408.3|2404.8|2405.7|2402.2|281
1604374200000|2020-11-03 03:30:00|2408.3|2404.8|2407|2403.5|2411.3|2407.8|2405.7|2402.2|504
1604374500000|2020-11-03 03:35:00|2407.2|2403.7|2407.3|2403.8|2408.1|2404.6|2406.8|2403.3|174
1604374800000|2020-11-03 03:40:00|2406.8|2403.3|2405.9|2402.4|2407.3|2403.8|2404.1|2400.6|234
1604375100000|2020-11-03 03:45:00|2405.8|2402.3|2405.2|2401.7|2405.8|2402.3|2404.1|2400.6|236
1604375400000|2020-11-03 03:50:00|2405.1|2401.6|2406|2402.5|2407.3|2403.8|2404.7|2401.2|230
1604375700000|2020-11-03 03:55:00|2405.9|2402.4|2407.9|2404.4|2408.1|2404.6|2405.9|2402.4|179
1604376000000|2020-11-03 04:00:00|2407.7|2404.2|2406.6|2403.1|2407.7|2404.2|2406.2|2402.7|158
1604376300000|2020-11-03 04:05:00|2406.5|2403|2407.2|2403.7|2407.5|2404|2406|2402.5|160
1604376600000|2020-11-03 04:10:00|2407.1|2403.6|2407|2403.5|2408.4|2404.9|2406.9|2403.4|200
1604376900000|2020-11-03 04:15:00|2407.2|2403.7|2404.9|2401.4|2407.3|2403.8|2404.4|2400.9|166
1604377200000|2020-11-03 04:20:00|2404.8|2401.3|2405.7|2402.2|2406|2402.5|2404.6|2401.1|222
1604377500000|2020-11-03 04:25:00|2405.5|2402|2406.3|2402.8|2406.8|2403.3|2405.4|2401.9|141
1604377800000|2020-11-03 04:30:00|2406.4|2402.9|2407|2403.5|2407|2403.5|2405|2401.5|144
1604378100000|2020-11-03 04:35:00|2406.5|2403|2408.5|2405|2408.7|2405.2|2406.1|2402.6|164
1604378400000|2020-11-03 04:40:00|2408.4|2404.9|2408.9|2405.4|2409|2405.6|2407.6|2404.5|132
1604378700000|2020-11-03 04:45:00|2408.8|2405.3|2408.1|2404.6|2409|2405.6|2407.3|2404.2|158
1604379000000|2020-11-03 04:50:00|2408.2|2404.7|2407|2403.5|2408.8|2405.3|2406.6|2403.1|138
1604379300000|2020-11-03 04:55:00|2406.9|2403.4|2405.9|2402.4|2407.4|2403.9|2405.3|2401.8|190
1604379600000|2020-11-03 05:00:00|2406|2402.5|2408.4|2404.9|2408.5|2405|2406|2402.5|274
1604379900000|2020-11-03 05:05:00|2408.9|2405.4|2409.6|2406.1|2410.5|2407|2408.4|2404.9|182
1604380200000|2020-11-03 05:10:00|2409.5|2406|2411.1|2407.6|2411.3|2407.8|2408.9|2405.4|223
1604380500000|2020-11-03 05:15:00|2411|2407.5|2411.5|2408|2413.1|2409.6|2410.4|2406.9|291
1604380800000|2020-11-03 05:20:00|2411.6|2408.1|2412.1|2408.6|2413.4|2409.9|2410.7|2407.2|266
1604381100000|2020-11-03 05:25:00|2412|2408.5|2413.4|2409.9|2415.2|2411.7|2411.7|2408.2|375
1604381400000|2020-11-03 05:30:00|2413.2|2409.7|2410.3|2406.8|2415.6|2412.1|2409.2|2405.7|502
1604381700000|2020-11-03 05:35:00|2410.4|2406.9|2412.8|2409.3|2412.8|2409.3|2408.1|2404.6|465
1604382000000|2020-11-03 05:40:00|2412.7|2409.2|2411.2|2407.7|2413.2|2409.7|2410.4|2406.9|358
1604382300000|2020-11-03 05:45:00|2411.3|2407.8|2406.2|2402.7|2411.3|2407.8|2404.2|2400.7|475
1604382600000|2020-11-03 05:50:00|2406.1|2402.6|2405|2401.5|2408.6|2405.1|2404.1|2400.6|393
1604382900000|2020-11-03 05:55:00|2404.6|2401.1|2402.4|2398.9|2405.4|2401.9|2400.5|2397|457
1604383200000|2020-11-03 06:00:00|2402.3|2398.8|2396.7|2393.2|2402.4|2398.9|2396.3|2392.8|535
1604383500000|2020-11-03 06:05:00|2396.8|2393.3|2395.9|2392.4|2397.7|2394.2|2394.5|2391|527
1604383800000|2020-11-03 06:10:00|2396|2392.5|2395.4|2391.9|2396.2|2392.7|2392.8|2389.3|367
1604384100000|2020-11-03 06:15:00|2395.3|2391.8|2397.5|2394|2397.7|2394.2|2393.6|2390.1|367
1604384400000|2020-11-03 06:20:00|2397.8|2394.3|2396.4|2392.9|2398.4|2394.9|2395.7|2392.2|321
1604384700000|2020-11-03 06:25:00|2396.5|2393|2398.3|2394.8|2399.6|2396.1|2395.9|2392.4|435
1604385000000|2020-11-03 06:30:00|2398.2|2394.7|2401.7|2398.2|2402.6|2399.1|2398.2|2394.7|383
1604385300000|2020-11-03 06:35:00|2401.8|2398.3|2403.8|2400.3|2404.6|2401.1|2401|2397.5|451
1604385600000|2020-11-03 06:40:00|2403.6|2400.1|2403.4|2399.9|2404.7|2401.2|2403.2|2399.7|291
1604385900000|2020-11-03 06:45:00|2403.5|2400|2405.6|2402.1|2406|2402.5|2403|2399.5|289
1604386200000|2020-11-03 06:50:00|2405.9|2402.4|2404|2400.5|2407|2403.5|2403.9|2400.4|240
1604386500000|2020-11-03 06:55:00|2403.9|2400.4|2404|2400.5|2404.1|2400.6|2402|2398.5|426
1604386800000|2020-11-03 07:00:00|2403.9|2400.4|2403.2|2399.7|2404.9|2401.4|2401.7|2398.2|556
1604387100000|2020-11-03 07:05:00|2403.5|2400|2401.2|2397.7|2403.5|2400|2400.1|2396.6|527
1604387400000|2020-11-03 07:10:00|2401|2397.5|2398.7|2395.2|2402|2398.5|2398|2394.5|436
1604387700000|2020-11-03 07:15:00|2398.6|2395.1|2399.9|2396.4|2400.9|2397.4|2396.9|2393.4|489
1604388000000|2020-11-03 07:20:00|2400|2396.5|2397.8|2394.3|2400.3|2396.8|2397.1|2393.6|428
1604388300000|2020-11-03 07:25:00|2397.9|2394.4|2395.4|2391.9|2398.9|2395.4|2393.9|2390.4|592
1604388600000|2020-11-03 07:30:00|2395.5|2392|2397.3|2393.8|2400.3|2396.8|2395.4|2391.9|481
1604388900000|2020-11-03 07:35:00|2397.2|2393.7|2398.1|2394.6|2398.2|2394.7|2394.9|2391.4|549
1604389200000|2020-11-03 07:40:00|2398.2|2394.7|2399.2|2395.7|2399.9|2396.4|2397.6|2394.1|379
1604389500000|2020-11-03 07:45:00|2399.5|2396|2401|2397.5|2401.6|2398.1|2397.6|2394.1|454
1604389800000|2020-11-03 07:50:00|2401.1|2397.6|2402.3|2398.8|2404.1|2400.6|2400.9|2397.4|424
1604390100000|2020-11-03 07:55:00|2402.2|2398.7|2402.3|2398.8|2403|2399.5|2400.1|2396.6|345
1604390400000|2020-11-03 08:00:00|2401.9|2398.4|2402.9|2399.4|2403|2399.5|2399|2395.5|466
1604390700000|2020-11-03 08:05:00|2402.8|2399.3|2409|2405.5|2410.2|2406.7|2402.5|2399|497
1604391000000|2020-11-03 08:10:00|2409.2|2405.7|2410.9|2407.4|2411.9|2408.4|2408.9|2405.4|531
1604391300000|2020-11-03 08:15:00|2411|2407.5|2416.9|2413.4|2416.9|2413.4|2410.3|2406.8|506
1604391600000|2020-11-03 08:20:00|2417.1|2413.6|2421.1|2417.6|2421.5|2418|2416.8|2413.3|574
1604391900000|2020-11-03 08:25:00|2421.2|2417.7|2416.6|2413.1|2422|2418.5|2416.5|2413|729
1604392200000|2020-11-03 08:30:00|2416.5|2413|2415.3|2411.8|2418.4|2414.9|2414.7|2411.2|753
1604392500000|2020-11-03 08:35:00|2415.1|2411.6|2414.3|2410.8|2416.1|2412.6|2413|2409.5|540
1604392800000|2020-11-03 08:40:00|2414.5|2411|2413.8|2410.3|2417|2413.5|2412.4|2408.9|442
1604393100000|2020-11-03 08:45:00|2414|2410.5|2413.8|2410.3|2414.9|2411.4|2412|2408.5|513
1604393400000|2020-11-03 08:50:00|2414|2410.5|2414.9|2411.4|2416.8|2413.3|2413.6|2410.1|417
1604393700000|2020-11-03 08:55:00|2415.1|2411.6|2417.5|2414|2418.9|2415.4|2414.3|2410.8|539
1604394000000|2020-11-03 09:00:00|2417.4|2413.9|2415.1|2411.6|2419.4|2416.7|2414.8|2411.3|572
1604394300000|2020-11-03 09:05:00|2415|2411.5|2415.7|2412.2|2416.6|2413.1|2412.7|2409.2|496
1604394600000|2020-11-03 09:10:00|2415.6|2412.1|2418.3|2414.8|2418.6|2415.1|2414.3|2410.8|539
1604394900000|2020-11-03 09:15:00|2418.4|2414.9|2421.2|2417.7|2422.7|2419.2|2418|2414.5|530
1604395200000|2020-11-03 09:20:00|2421.1|2417.6|2419.8|2416.3|2422.1|2418.6|2417.6|2414.1|394
1604395500000|2020-11-03 09:25:00|2419.9|2416.4|2415.2|2411.7|2420|2416.5|2414.6|2411.1|453
1604395800000|2020-11-03 09:30:00|2415.6|2412.1|2420.4|2416.9|2420.5|2417|2414.8|2411.3|422
1604396100000|2020-11-03 09:35:00|2420.5|2417|2424.4|2420.9|2424.5|2421|2420.2|2416.7|709
1604396400000|2020-11-03 09:40:00|2424.3|2420.8|2430.1|2426.6|2430.2|2426.7|2421.7|2418.2|623
1604396700000|2020-11-03 09:45:00|2430|2426.5|2427.9|2424.4|2430|2426.5|2426.6|2423.1|637
1604397000000|2020-11-03 09:50:00|2428|2424.5|2427.4|2423.9|2428.1|2424.6|2424.3|2420.8|471
1604397300000|2020-11-03 09:55:00|2427.2|2423.7|2425.3|2421.8|2429.4|2425.9|2424.5|2421.2|508
1604397600000|2020-11-03 10:00:00|2424.7|2422.7|2421.1|2417.6|2426.4|2423.5|2420.5|2417.5|438
1604397900000|2020-11-03 10:05:00|2420.6|2417.1|2422.7|2419.2|2422.9|2420.1|2419.2|2416.3|476
1604398200000|2020-11-03 10:10:00|2422.6|2419.1|2420.9|2417.4|2423.9|2421|2420.4|2417.4|356
1604398500000|2020-11-03 10:15:00|2420.8|2417.3|2424.3|2420.8|2424.4|2421.7|2419.6|2416.8|477
1604398800000|2020-11-03 10:20:00|2424.5|2421|2422.1|2418.6|2425.5|2422.6|2419.9|2417.3|444
1604399100000|2020-11-03 10:25:00|2422|2418.5|2423.2|2419.7|2424.5|2421.4|2420.7|2417.2|429
1604399400000|2020-11-03 10:30:00|2423.5|2420|2423.3|2419.8|2426.2|2423.2|2422|2419.2|338
1604399700000|2020-11-03 10:35:00|2423.4|2419.9|2421|2419|2423.7|2421|2420.3|2417.3|387
1604400000000|2020-11-03 10:40:00|2421.2|2419.2|2418.6|2415.1|2421.8|2419.2|2418|2414.6|380
1604400300000|2020-11-03 10:45:00|2418.5|2415|2418.7|2415.2|2420.3|2417.5|2417.2|2414.6|339
1604400600000|2020-11-03 10:50:00|2418.6|2415.1|2419.4|2415.9|2421.1|2417.9|2417.3|2414.5|370
1604400900000|2020-11-03 10:55:00|2419.3|2415.8|2414.5|2411|2419.4|2416.4|2413.9|2410.4|490
1604401200000|2020-11-03 11:00:00|2414.6|2411.1|2418.2|2414.7|2419.6|2416.4|2414.5|2411|508
1604401500000|2020-11-03 11:05:00|2418.3|2414.8|2415.5|2412|2421.4|2418.3|2415|2411.5|478
1604401800000|2020-11-03 11:10:00|2415.4|2411.9|2418.4|2414.9|2418.4|2415.3|2414|2410.5|431
1604402100000|2020-11-03 11:15:00|2418.5|2415|2417.3|2413.8|2418.8|2416.1|2415.5|2412.3|410
1604402400000|2020-11-03 11:20:00|2417.4|2413.9|2419.9|2416.4|2420.4|2417.9|2417.1|2413.6|512
1604402700000|2020-11-03 11:25:00|2420|2416.5|2415.3|2411.8|2420.1|2416.6|2414.7|2411.4|479
1604403000000|2020-11-03 11:30:00|2415.2|2411.7|2420.5|2417|2421.5|2418|2414.4|2410.9|622
1604403300000|2020-11-03 11:35:00|2420.4|2416.9|2419.6|2416.1|2421.3|2417.8|2417.4|2413.9|541
1604403600000|2020-11-03 11:40:00|2419.5|2416|2419|2415.5|2421.5|2418|2418.8|2415.3|463
1604403900000|2020-11-03 11:45:00|2418.9|2415.4|2420.5|2417|2420.7|2417.9|2417.4|2413.9|381
1604404200000|2020-11-03 11:50:00|2420.4|2416.9|2421|2417.5|2421.7|2418.3|2419.6|2416.1|356
1604404500000|2020-11-03 11:55:00|2420.9|2417.4|2418.2|2414.7|2423.6|2420.3|2417.9|2414.4|574
1604404800000|2020-11-03 12:00:00|2418.1|2414.6|2426.6|2423.1|2427.2|2423.7|2417.9|2414.4|966
1604405100000|2020-11-03 12:05:00|2426.4|2422.9|2423.9|2420.4|2427.7|2424.2|2422.4|2418.9|515
1604405400000|2020-11-03 12:10:00|2423.8|2420.3|2429.2|2425.7|2431.9|2428.4|2423.8|2420.3|643
1604405700000|2020-11-03 12:15:00|2429.3|2425.8|2426.7|2423.2|2429.3|2425.8|2424.9|2421.4|648
1604406000000|2020-11-03 12:20:00|2426.8|2423.3|2431|2427.5|2435.2|2431.7|2425.8|2422.3|595
1604406300000|2020-11-03 12:25:00|2431.2|2427.7|2431.3|2427.8|2432.1|2428.6|2427.8|2425|494
1604406600000|2020-11-03 12:30:00|2431.4|2427.9|2426.7|2423.2|2432.5|2429|2425.6|2422.1|557
1604406900000|2020-11-03 12:35:00|2426.6|2423.1|2429.1|2425.6|2430.2|2426.7|2426.6|2423.1|395
1604407200000|2020-11-03 12:40:00|2429|2425.5|2425.5|2422|2429.6|2426.1|2424.8|2421.3|343
1604407500000|2020-11-03 12:45:00|2425.6|2422.1|2428.2|2424.7|2428.8|2425.3|2425.5|2422|427
1604407800000|2020-11-03 12:50:00|2427.8|2424.3|2429.3|2425.8|2432.7|2429.2|2426.6|2423.1|466
1604408100000|2020-11-03 12:55:00|2429.2|2425.7|2426.1|2422.6|2429.3|2425.8|2425|2421.5|349
1604408400000|2020-11-03 13:00:00|2426.2|2422.7|2426.8|2423.3|2428.2|2424.7|2421.3|2417.8|788
1604408700000|2020-11-03 13:05:00|2427.1|2423.6|2425.7|2422.2|2430.3|2426.8|2423.7|2420.2|712
1604409000000|2020-11-03 13:10:00|2425.8|2422.3|2426.4|2422.9|2427.1|2423.6|2422.2|2418.7|782
1604409300000|2020-11-03 13:15:00|2426.5|2423|2426.4|2422.9|2431.9|2428.4|2425.9|2422.4|687
1604409600000|2020-11-03 13:20:00|2426.6|2423.1|2429.9|2426.4|2430.9|2427.4|2424.2|2420.7|830
1604409900000|2020-11-03 13:25:00|2429.8|2426.3|2435.6|2432.1|2437.3|2433.8|2429.7|2426.2|922
1604410200000|2020-11-03 13:30:00|2435.7|2432.2|2435.8|2432.3|2441|2437.5|2433.2|2429.7|1120
1604410500000|2020-11-03 13:35:00|2435.7|2432.2|2430.8|2427.3|2438.8|2435.3|2430|2426.5|881
1604410800000|2020-11-03 13:40:00|2430.9|2427.4|2426.1|2424.1|2432.5|2429|2426.1|2423|779
1604411100000|2020-11-03 13:45:00|2426|2424|2430.2|2426.7|2433|2429.5|2424.5|2421|861
1604411400000|2020-11-03 13:50:00|2430.4|2426.9|2431.5|2428|2432.7|2429.6|2426.8|2423.6|925
1604411700000|2020-11-03 13:55:00|2431.4|2427.9|2432.6|2429.1|2435|2431.9|2429.6|2426.1|973
1604412000000|2020-11-03 14:00:00|2432.7|2429.2|2433.1|2429.6|2435|2431.5|2431.5|2428.3|804
1604412300000|2020-11-03 14:05:00|2432.8|2429.3|2434.8|2431.3|2436.4|2433.6|2430.5|2427.7|674
1604412600000|2020-11-03 14:10:00|2434.9|2431.4|2430.4|2426.9|2436.6|2433.4|2424.7|2422|852
1604412900000|2020-11-03 14:15:00|2430.6|2427.1|2428.9|2425.4|2434|2430.9|2427.7|2424.9|895
1604413200000|2020-11-03 14:20:00|2429|2425.5|2431.9|2428.4|2432.7|2430.2|2427.7|2424.9|734
1604413500000|2020-11-03 14:25:00|2431.1|2429.1|2433.1|2431.1|2434|2431.2|2429.6|2427|571
1604413800000|2020-11-03 14:30:00|2433.6|2431.6|2427.5|2424|2436.4|2433.2|2424.5|2421.6|875
1604414100000|2020-11-03 14:35:00|2426.7|2424.7|2425.3|2421.8|2430.2|2427.3|2419.5|2416.5|819
1604414400000|2020-11-03 14:40:00|2426.1|2422.6|2427.7|2424.2|2430.6|2427.9|2422.8|2420|765
1604414700000|2020-11-03 14:45:00|2427.9|2424.4|2422.4|2418.9|2432|2428.5|2422.2|2418.7|684
1604415000000|2020-11-03 14:50:00|2422.3|2418.8|2423.9|2420.4|2427.9|2424.4|2420.2|2416.7|610
1604415300000|2020-11-03 14:55:00|2423.8|2420.3|2414.4|2410.9|2426.2|2422.7|2411.8|2408.3|683
1604415600000|2020-11-03 15:00:00|2414.5|2411|2427.8|2424.3|2428|2424.5|2414.4|2410.9|992
1604415900000|2020-11-03 15:05:00|2427.9|2424.4|2427.6|2424.1|2430.6|2427.1|2425.2|2421.7|834
1604416200000|2020-11-03 15:10:00|2427.8|2424.3|2424.4|2420.9|2430.1|2426.6|2424|2420.5|765
1604416500000|2020-11-03 15:15:00|2424.5|2421|2424.6|2421.1|2426.6|2423.1|2422.7|2419.2|819
1604416800000|2020-11-03 15:20:00|2424.8|2421.3|2420.2|2416.7|2424.8|2421.3|2419.1|2416.2|796
1604417100000|2020-11-03 15:25:00|2420.4|2416.9|2417.9|2414.4|2420.6|2417.1|2417.6|2414.1|705
1604417400000|2020-11-03 15:30:00|2418|2414.5|2421.2|2417.7|2423.1|2419.6|2418|2414.5|699
1604417700000|2020-11-03 15:35:00|2421.1|2417.6|2424.1|2420.6|2427.1|2424|2421.1|2417.6|820
1604418000000|2020-11-03 15:40:00|2424|2420.5|2424.1|2420.6|2424.5|2421|2421.1|2417.6|655
1604418300000|2020-11-03 15:45:00|2424|2420.5|2425.6|2422.1|2426.5|2423|2422.1|2418.6|598
1604418600000|2020-11-03 15:50:00|2425.5|2422|2427.3|2423.8|2429.2|2426.4|2425.3|2422|598
1604418900000|2020-11-03 15:55:00|2427.2|2423.7|2424.5|2421|2428.9|2425.7|2424.5|2421|605
1604419200000|2020-11-03 16:00:00|2424.6|2421.1|2423.4|2419.9|2426.4|2422.9|2421.8|2418.3|591
1604419500000|2020-11-03 16:05:00|2423.7|2420.2|2426.5|2423|2428|2424.5|2422.9|2419.4|647
1604419800000|2020-11-03 16:10:00|2425.8|2422.3|2423|2419.5|2426|2422.5|2422.9|2419.4|510
1604420100000|2020-11-03 16:15:00|2423.1|2419.6|2423.4|2419.9|2424|2420.5|2421.7|2418.2|598
1604420400000|2020-11-03 16:20:00|2423.7|2420.2|2425.4|2421.9|2425.6|2422.1|2422.8|2419.5|473
1604420700000|2020-11-03 16:25:00|2425.5|2422|2424.5|2421|2427.2|2423.7|2423.7|2420.2|404
1604421000000|2020-11-03 16:30:00|2424.4|2420.9|2422.6|2419.1|2425.2|2421.7|2422.5|2419|446
1604421300000|2020-11-03 16:35:00|2422.7|2419.2|2425.3|2421.8|2425.5|2422|2422.5|2419|464
1604421600000|2020-11-03 16:40:00|2425.4|2421.9|2425.4|2421.9|2426|2422.5|2423.5|2420|386
1604421900000|2020-11-03 16:45:00|2425.5|2422|2423.5|2420|2425.8|2422.3|2423.4|2419.9|408
1604422200000|2020-11-03 16:50:00|2423.4|2419.9|2421|2417.5|2423.9|2420.4|2420.7|2417.2|421
1604422500000|2020-11-03 16:55:00|2420.8|2417.3|2421.3|2417.8|2422.1|2418.6|2418.9|2415.4|474
1604422800000|2020-11-03 17:00:00|2421.5|2418|2422.9|2419.4|2424.6|2421.1|2421.5|2418|417
1604423100000|2020-11-03 17:05:00|2423.1|2419.6|2424|2420.5|2424.2|2420.7|2421.6|2418.1|269
1604423400000|2020-11-03 17:10:00|2423.9|2420.4|2422.1|2418.6|2425|2421.5|2422|2418.5|298
1604423700000|2020-11-03 17:15:00|2421.7|2418.2|2422.3|2418.8|2422.3|2418.8|2420.4|2416.9|315
1604424000000|2020-11-03 17:20:00|2422.4|2418.9|2423.9|2420.4|2424.4|2421.2|2422|2418.5|198
1604424300000|2020-11-03 17:25:00|2423.8|2420.3|2425.2|2421.7|2425.5|2422|2422.6|2419.5|266
1604424600000|2020-11-03 17:30:00|2425.1|2421.6|2422.9|2419.4|2425.5|2422.3|2422.5|2419.1|272
1604424900000|2020-11-03 17:35:00|2423|2419.5|2422.6|2419.1|2424|2421.2|2421.9|2418.9|334
1604425200000|2020-11-03 17:40:00|2422.4|2418.9|2427.3|2423.8|2427.6|2424.5|2422|2418.7|336
1604425500000|2020-11-03 17:45:00|2427.4|2423.9|2426.8|2423.3|2428.3|2424.8|2423.9|2420.5|446
1604425800000|2020-11-03 17:50:00|2426.7|2423.2|2427.5|2425.5|2429.8|2427.4|2426|2423.2|381
1604426100000|2020-11-03 17:55:00|2427.6|2425.6|2425|2423|2429.5|2427|2423.9|2421.4|705
1604426400000|2020-11-03 18:00:00|2425.6|2422.1|2426.9|2424.9|2430.2|2427.6|2424.6|2422.1|551
1604426700000|2020-11-03 18:05:00|2426.8|2424.8|2424.3|2422.3|2427.9|2425.1|2423.3|2420.9|565
1604427000000|2020-11-03 18:10:00|2424.5|2422.5|2424.6|2422.6|2426.7|2424.1|2424.1|2421.3|430
1604427300000|2020-11-03 18:15:00|2425.2|2423.2|2426.6|2424.6|2428|2425.1|2424.1|2421.5|396
1604427600000|2020-11-03 18:20:00|2426.7|2424.7|2428|2426|2428.9|2426.2|2424.3|2421.9|482
1604427900000|2020-11-03 18:25:00|2428.1|2426.1|2427.6|2425.6|2429.7|2427.1|2426.1|2423.5|546
1604428200000|2020-11-03 18:30:00|2427.7|2425.7|2424.5|2422.5|2430.2|2427.3|2424.4|2421.9|396
1604428500000|2020-11-03 18:35:00|2424.4|2422.4|2422.3|2420.3|2426.4|2423.9|2420.6|2417.9|372
1604428800000|2020-11-03 18:40:00|2422.2|2420.2|2425.3|2423.3|2425.6|2423.6|2421.4|2419.4|420
1604429100000|2020-11-03 18:45:00|2425.2|2423.2|2419.9|2417.9|2425.3|2423.3|2419.6|2417.1|448
1604429400000|2020-11-03 18:50:00|2420.1|2418.1|2416|2414|2421.7|2419.7|2415.6|2413.3|456
1604429700000|2020-11-03 18:55:00|2415.9|2413.9|2409.6|2406.1|2417|2414.3|2407.3|2404.5|646
1604430000000|2020-11-03 19:00:00|2409.4|2405.9|2412.8|2409.3|2413.5|2410.8|2407.7|2404.2|658
1604430300000|2020-11-03 19:05:00|2411.9|2409.9|2411|2409|2413.4|2410.5|2408.4|2405.2|594
1604430600000|2020-11-03 19:10:00|2412|2408.5|2414.9|2411.4|2415.4|2412.9|2411.2|2408.5|497
1604430900000|2020-11-03 19:15:00|2414.8|2411.3|2413.9|2410.4|2415.3|2412.3|2412.2|2409.4|377
1604431200000|2020-11-03 19:20:00|2413.1|2411.1|2414.4|2412.4|2417.2|2414.6|2413.1|2410.3|420
1604431500000|2020-11-03 19:25:00|2414.3|2412.3|2413|2409.5|2416.1|2413.3|2412.2|2409.4|362
1604431800000|2020-11-03 19:30:00|2413.2|2409.7|2417.2|2415.2|2418.4|2415.7|2411.3|2408.6|490
1604432100000|2020-11-03 19:35:00|2417.9|2414.4|2412.4|2408.9|2417.9|2414.9|2411.5|2408.6|381
1604432400000|2020-11-03 19:40:00|2412.5|2409|2414.9|2411.4|2415.4|2412.7|2411.8|2408.4|366
1604432700000|2020-11-03 19:45:00|2414.8|2411.3|2414.7|2411.2|2415.3|2412.5|2411.6|2408.8|328
1604433000000|2020-11-03 19:50:00|2414.6|2411.1|2412.6|2410.6|2414.9|2412.2|2411.3|2408.8|365
1604433300000|2020-11-03 19:55:00|2412.7|2410.7|2412.6|2410.6|2415.8|2413.1|2411.6|2408.7|343
1604433600000|2020-11-03 20:00:00|2412.5|2410.5|2413.7|2410.2|2414.2|2412.1|2411|2407.8|445
1604433900000|2020-11-03 20:05:00|2413.5|2410|2411.7|2409.7|2414.4|2411.9|2411.4|2408.6|326
1604434200000|2020-11-03 20:10:00|2412.3|2408.8|2411.5|2409.5|2413.4|2410.7|2410.9|2408.1|315
1604434500000|2020-11-03 20:15:00|2412.2|2408.7|2411|2409|2412.7|2410|2408.8|2406.1|325
1604434800000|2020-11-03 20:20:00|2410.9|2408.9|2410.9|2408.9|2412.4|2410.1|2408.6|2405.8|451
1604435100000|2020-11-03 20:25:00|2411.7|2408.2|2413.9|2411.9|2415.2|2412.6|2411|2408.2|370
1604435400000|2020-11-03 20:30:00|2414.6|2411.1|2414.8|2412.8|2415.5|2413.2|2412.9|2410.5|348
1604435700000|2020-11-03 20:35:00|2414.4|2412.4|2414.3|2410.8|2415.7|2412.9|2413|2410.6|385
1604436000000|2020-11-03 20:40:00|2414.1|2410.6|2415.1|2411.6|2416.1|2413.5|2412.9|2410.4|422
1604436300000|2020-11-03 20:45:00|2415.2|2411.7|2416.2|2414.2|2417.6|2415|2414.4|2411.7|386
1604436600000|2020-11-03 20:50:00|2416.4|2414.4|2419.2|2417.2|2420.2|2417.7|2415.1|2412.5|442
1604436900000|2020-11-03 20:55:00|2419.1|2417.1|2417.1|2413.6|2419.1|2417.1|2414.2|2411.4|511
1604440800000|2020-11-03 22:00:00|2425.3|2421.8|2425.3|2421.8|2425.3|2421.8|2425.3|2421.8|1
1604444400000|2020-11-03 23:00:00|2424.6|2421.1|2430.8|2427.3|2431|2427.5|2421.3|2415.7|455
1604444700000|2020-11-03 23:05:00|2430.6|2427.1|2434.5|2431|2443.4|2438.5|2430.1|2426.6|574
1604445000000|2020-11-03 23:10:00|2434.6|2431.1|2439.1|2435.6|2439.7|2436.2|2434.2|2430|413
1604445300000|2020-11-03 23:15:00|2439.2|2435.7|2436.3|2432.8|2443.6|2439|2435.1|2430.2|430
1604445600000|2020-11-03 23:20:00|2436.4|2432.9|2436.6|2433.1|2439.9|2435.4|2434.8|2430.8|368
1604445900000|2020-11-03 23:25:00|2436.7|2433.2|2441.2|2437.7|2442.6|2438.1|2435.7|2432.2|315
1604446200000|2020-11-03 23:30:00|2441.8|2438.3|2444.6|2441.1|2448.8|2445.3|2441.3|2437.8|575
1604446500000|2020-11-03 23:35:00|2444.5|2441|2446.4|2442.9|2447.2|2443.7|2441.8|2437.9|469
1604446800000|2020-11-03 23:40:00|2446.5|2443|2438.8|2435.3|2448.1|2444.6|2437.8|2434.3|490
1604447100000|2020-11-03 23:45:00|2438.9|2435.4|2437.7|2434.2|2443.1|2439.6|2437.6|2434.1|422
1604447400000|2020-11-03 23:50:00|2437.8|2434.3|2439.8|2436.3|2441.6|2436.6|2437.2|2433.7|274
1604447700000|2020-11-03 23:55:00|2439.9|2436.4|2442.3|2438.8|2443.4|2439|2438.7|2433.3|336
1604448000000|2020-11-04 00:00:00|2441.9|2438.4|2435|2431.5|2444.6|2439.7|2433.9|2430.4|644
1604448300000|2020-11-04 00:05:00|2435.1|2431.6|2442.3|2438.8|2447.9|2442.2|2434.3|2430.8|646
1604448600000|2020-11-04 00:10:00|2442.4|2438.9|2446.7|2443.2|2448.5|2445|2442.2|2437.6|666
1604448900000|2020-11-04 00:15:00|2447|2443.5|2445.6|2442.1|2452.4|2448.9|2443.8|2438|677
1604449200000|2020-11-04 00:20:00|2445.4|2441.9|2441.1|2437.6|2450.3|2444.6|2440.6|2437.1|724
1604449500000|2020-11-04 00:25:00|2441.7|2438.2|2438.3|2434.8|2444.7|2441.2|2433.1|2429.6|770
1604449800000|2020-11-04 00:30:00|2438.4|2434.9|2435.8|2432.3|2441.8|2438.3|2434.7|2431.2|798
1604450100000|2020-11-04 00:35:00|2435.7|2432.2|2432.5|2429|2438.8|2435.3|2430|2424.5|869
1604450400000|2020-11-04 00:40:00|2432.6|2429.1|2426.4|2420.2|2436.1|2432.6|2425.1|2419.6|875
1604450700000|2020-11-04 00:45:00|2426.6|2420.6|2428.5|2425|2432.4|2426.9|2418|2414.5|1074
1604451000000|2020-11-04 00:50:00|2428.7|2425.2|2422.8|2419.3|2431.8|2425.8|2422.2|2418.7|926
1604451300000|2020-11-04 00:55:00|2422.7|2419.2|2407.9|2404.4|2428.1|2422.1|2407.3|2403|1235
1604451600000|2020-11-04 01:00:00|2408.3|2404.8|2417|2413.5|2422.2|2418.7|2391.9|2387.7|1845
1604451900000|2020-11-04 01:05:00|2417.1|2413.6|2420.2|2416.7|2427|2421.6|2414.3|2410.8|1244
1604452200000|2020-11-04 01:10:00|2420.3|2416.8|2422.8|2419.3|2429.3|2423.8|2416.8|2413.3|1187
1604452500000|2020-11-04 01:15:00|2422.9|2419.4|2423.3|2419.8|2428.4|2422.8|2420.8|2417.3|1103
1604452800000|2020-11-04 01:20:00|2423.4|2419.9|2426.9|2423.4|2431.5|2426.6|2422.8|2418.8|1110
1604453100000|2020-11-04 01:25:00|2429.7|2424|2413.4|2409.9|2429.7|2424|2411|2407.5|1402
1604453400000|2020-11-04 01:30:00|2413.2|2409.7|2414.9|2411.4|2420.3|2416.8|2411.8|2408.3|1113
1604453700000|2020-11-04 01:35:00|2415|2411.5|2414.6|2411.1|2421.9|2418.4|2414.6|2411.1|1112
1604454000000|2020-11-04 01:40:00|2414.7|2411.2|2418.1|2414.6|2418.5|2415|2409.1|2403.2|1208
1604454300000|2020-11-04 01:45:00|2418.2|2414.7|2416.4|2412.9|2420.1|2416.6|2414|2408.3|917
1604454600000|2020-11-04 01:50:00|2416.2|2412.7|2421|2417.5|2424.9|2421.4|2413.2|2407.8|1124
1604454900000|2020-11-04 01:55:00|2420.9|2417.4|2414.9|2411.4|2421.2|2417.7|2412.8|2407.4|1003
1604455200000|2020-11-04 02:00:00|2414.8|2411.3|2416.5|2413|2419.3|2415.6|2413.4|2408|1010
1604455500000|2020-11-04 02:05:00|2416.3|2412.8|2414.6|2411.1|2417.7|2414.2|2412.6|2407.4|935
1604455800000|2020-11-04 02:10:00|2414.7|2411.2|2419|2415.5|2420.3|2416.8|2413.2|2407.8|814
1604456100000|2020-11-04 02:15:00|2417.9|2412.7|2409.5|2406|2419.4|2415.9|2404.4|2398.9|1052
1604456400000|2020-11-04 02:20:00|2409.4|2405.9|2390.4|2386.9|2411.5|2407.9|2390.4|2386.9|1261
1604456700000|2020-11-04 02:25:00|2391|2387.5|2385|2381.5|2396.7|2392.8|2376.3|2370.6|1609
1604457000000|2020-11-04 02:30:00|2385.3|2381.8|2372.6|2369.1|2385.6|2382.1|2363.2|2358.2|1891
1604457300000|2020-11-04 02:35:00|2372.2|2368.7|2351.2|2347.7|2376.2|2370.4|2350.7|2347.2|1692
1604457600000|2020-11-04 02:40:00|2351.1|2347.6|2339.3|2335.8|2355.5|2350.1|2324.5|2320.6|1929
1604457900000|2020-11-04 02:45:00|2339.2|2335.7|2353.4|2347.7|2357|2353.5|2333.8|2328.2|1793
1604458200000|2020-11-04 02:50:00|2353.3|2350.6|2367.1|2363.6|2369|2364.8|2345.9|2339.9|1696
1604458500000|2020-11-04 02:55:00|2366.5|2363|2358.5|2355|2367.1|2363.6|2355.9|2352.4|1475
1604458800000|2020-11-04 03:00:00|2358.4|2354.9|2368.2|2364.7|2374.4|2370.9|2356.8|2353.3|1581
1604459100000|2020-11-04 03:05:00|2368.3|2364.8|2388|2384.5|2388.5|2385|2365.4|2359.4|1530
1604459400000|2020-11-04 03:10:00|2387.7|2384.2|2378.2|2374.7|2399|2395.5|2378.2|2373.4|1718
1604459700000|2020-11-04 03:15:00|2379.2|2375.7|2382.6|2379.1|2388.2|2384.6|2378.6|2373.2|1574
1604460000000|2020-11-04 03:20:00|2383.6|2380.1|2376.7|2373.2|2387.1|2383.5|2374.5|2369.3|1352
1604460300000|2020-11-04 03:25:00|2376.5|2373|2381.5|2378|2383.7|2378.5|2372.5|2367.8|1099
1604460600000|2020-11-04 03:30:00|2381.9|2378.4|2377.5|2374|2384.9|2380|2374.9|2370.6|738
1604460900000|2020-11-04 03:35:00|2377.3|2373.8|2389.5|2386|2389.8|2386.8|2376.2|2372.7|708
1604461200000|2020-11-04 03:40:00|2389.6|2386.1|2395.3|2391.8|2396.2|2393.4|2385.8|2382.3|931
1604461500000|2020-11-04 03:45:00|2394.6|2392.6|2384.3|2380.8|2397.1|2394.1|2382.7|2379.3|748
1604461800000|2020-11-04 03:50:00|2384.5|2381|2379|2377|2386.2|2383.1|2375.8|2371.6|836
1604462100000|2020-11-04 03:55:00|2379.7|2376.2|2381.2|2377.7|2385.2|2382.1|2378.7|2376|605
1604462400000|2020-11-04 04:00:00|2380.8|2377.3|2383.5|2380|2385.7|2382.9|2379.1|2375.9|556
1604462700000|2020-11-04 04:05:00|2382.7|2380.7|2383.2|2379.7|2388.3|2385.4|2381.6|2378.7|592
1604463000000|2020-11-04 04:10:00|2383|2379.5|2384.4|2380.9|2388.2|2384.7|2380|2376.5|633
1604463300000|2020-11-04 04:15:00|2384.8|2381.3|2376.2|2374.2|2385.8|2382.9|2375.4|2371.9|631
1604463600000|2020-11-04 04:20:00|2376.5|2373|2379.1|2375.6|2382.9|2379.4|2370|2366.5|1245
1604463900000|2020-11-04 04:25:00|2379.3|2375.8|2387|2383.5|2390.8|2387.5|2378.4|2374.9|1031
1604464200000|2020-11-04 04:30:00|2387.1|2383.6|2392.7|2389.2|2395.9|2392.4|2384.4|2380.3|1175
1604464500000|2020-11-04 04:35:00|2392.5|2389|2387.8|2384.3|2393.2|2389.7|2385.7|2381.9|774
1604464800000|2020-11-04 04:40:00|2387.6|2384.1|2382.1|2378.6|2389.5|2385.7|2381|2376.9|641
1604465100000|2020-11-04 04:45:00|2382.2|2378.7|2384.4|2380.9|2385|2381.3|2376.2|2372.4|824
1604465400000|2020-11-04 04:50:00|2384.5|2381|2382.5|2379|2388.2|2384.6|2382.2|2377.2|772
1604465700000|2020-11-04 04:55:00|2382.6|2379.1|2381.7|2378.2|2384.4|2381.2|2379.7|2376.2|624
1604466000000|2020-11-04 05:00:00|2381.4|2377.9|2382.7|2379.2|2383.4|2380|2378.2|2374.4|634
1604466300000|2020-11-04 05:05:00|2382.4|2378.9|2388|2384.5|2390.2|2386.7|2381.2|2376.7|717
1604466600000|2020-11-04 05:10:00|2388.1|2384.6|2388.6|2385.1|2394.7|2391.2|2387.5|2382.7|864
1604466900000|2020-11-04 05:15:00|2388.4|2384.9|2385.7|2382.2|2389|2385.2|2382.2|2377.9|766
1604467200000|2020-11-04 05:20:00|2385.8|2382.3|2380.7|2377.2|2386.4|2382.9|2378.8|2375.3|793
1604467500000|2020-11-04 05:25:00|2380.8|2377.3|2384.8|2381.3|2387.7|2383.9|2380.7|2376.5|633
1604467800000|2020-11-04 05:30:00|2384.7|2381.2|2384.9|2381.4|2391.8|2388.3|2382.6|2378.6|997
1604468100000|2020-11-04 05:35:00|2385.6|2380.2|2382.8|2379.3|2388.1|2384|2382.1|2376.5|785
1604468400000|2020-11-04 05:40:00|2382.9|2379.4|2373.2|2369.7|2382.9|2379.4|2372|2368|1229
1604468700000|2020-11-04 05:45:00|2373.4|2369.9|2372.5|2369|2378.2|2374.7|2370.2|2366.3|1133
1604469000000|2020-11-04 05:50:00|2372.2|2368.7|2377.3|2373.8|2381.7|2378.2|2371.2|2367.2|1024
1604469300000|2020-11-04 05:55:00|2377.1|2373.6|2370.8|2367.3|2380.7|2375.2|2369.6|2365.4|1070
1604469600000|2020-11-04 06:00:00|2370.4|2366.9|2370.6|2367.1|2374.3|2368.7|2361.1|2357.6|1091
1604469900000|2020-11-04 06:05:00|2370.8|2367.3|2375|2371.5|2380.1|2374.3|2369.7|2365.6|929
1604470200000|2020-11-04 06:10:00|2375.8|2370.4|2380.2|2376.7|2385|2379.4|2374.7|2370.4|975
1604470500000|2020-11-04 06:15:00|2380.4|2376.9|2379|2375.5|2384.2|2378.5|2377.3|2373.3|563
1604470800000|2020-11-04 06:20:00|2381.5|2376|2383.5|2380|2386.3|2380.9|2377.9|2374.4|722
1604471100000|2020-11-04 06:25:00|2383.4|2379.9|2383.9|2380.4|2386.1|2381.2|2378.6|2375.1|730
1604471400000|2020-11-04 06:30:00|2383.6|2380.1|2379.8|2376.3|2388.5|2383|2379.8|2376|703
1604471700000|2020-11-04 06:35:00|2379.6|2376.1|2376.1|2372.6|2382.8|2377.7|2374.9|2371|545
1604472000000|2020-11-04 06:40:00|2376.8|2371.4|2371.1|2367.6|2380.3|2375.3|2370.8|2367|761
1604472300000|2020-11-04 06:45:00|2371.3|2367.8|2374.7|2371.2|2378.7|2373.1|2369.9|2366.4|718
1604472600000|2020-11-04 06:50:00|2374.6|2371.1|2372.3|2368.8|2378.6|2373.2|2370|2365.9|700
1604472900000|2020-11-04 06:55:00|2372.4|2368.9|2375.5|2372|2376.8|2372.8|2371.7|2367.7|693
1604473200000|2020-11-04 07:00:00|2375.4|2371.9|2372|2368.5|2377.5|2374|2369.1|2365.6|766
1604473500000|2020-11-04 07:05:00|2371.9|2368.4|2367.9|2364.4|2373.9|2369.1|2365.9|2362.3|736
1604473800000|2020-11-04 07:10:00|2367.8|2364.3|2364.4|2360.9|2371.9|2366.4|2362.8|2359.3|837
1604474100000|2020-11-04 07:15:00|2364|2360.5|2363.8|2360.3|2369.2|2363.6|2361.8|2358.2|786
1604474400000|2020-11-04 07:20:00|2363.7|2360.2|2364.1|2360.6|2368.7|2363.1|2360.7|2356.9|942
1604474700000|2020-11-04 07:25:00|2364|2360.5|2354.7|2351.2|2368.1|2362.5|2351.6|2348.1|1098
1604475000000|2020-11-04 07:30:00|2355|2351.5|2360.2|2356.7|2364.4|2360.9|2354.5|2351|1185
1604475300000|2020-11-04 07:35:00|2360.8|2357.3|2356.3|2352.8|2363.9|2360.4|2354.9|2351.4|981
1604475600000|2020-11-04 07:40:00|2355.4|2351.9|2358.1|2354.6|2360.1|2356.6|2351.2|2347.7|1302
1604475900000|2020-11-04 07:45:00|2358.5|2355|2350.8|2347.3|2358.8|2355.3|2345.8|2342.3|1231
1604476200000|2020-11-04 07:50:00|2351.1|2347.6|2356.8|2353.3|2361.9|2355.8|2348.3|2344.8|857
1604476500000|2020-11-04 07:55:00|2356.9|2353.4|2363.2|2359.7|2366.2|2361.3|2355.1|2351.6|755
1604476800000|2020-11-04 08:00:00|2362.2|2358.7|2357.8|2354.3|2366|2362.5|2355.1|2351.6|920
1604477100000|2020-11-04 08:05:00|2357.7|2354.2|2356.2|2352.7|2359.1|2355.6|2345.7|2342.2|855
1604477400000|2020-11-04 08:10:00|2356|2352.5|2357.7|2354.2|2361.6|2358.1|2353.9|2350.4|865
1604477700000|2020-11-04 08:15:00|2357.3|2353.8|2356.3|2352.8|2361.6|2358.1|2354|2350.5|789
1604478000000|2020-11-04 08:20:00|2356.9|2353.4|2363|2359.5|2363.8|2360.3|2352.9|2349.4|816
1604478300000|2020-11-04 08:25:00|2362.6|2359.1|2366.5|2363|2369.1|2365.6|2358.6|2355.1|1002
1604478600000|2020-11-04 08:30:00|2366.6|2363.1|2369.5|2366|2371.1|2367.6|2361.4|2357.9|1081
1604478900000|2020-11-04 08:35:00|2369.6|2366.1|2368.1|2364.6|2372.2|2368.7|2364.3|2360.8|985
1604479200000|2020-11-04 08:40:00|2368.5|2365|2366.8|2363.3|2369.7|2366.2|2365.9|2362.4|824
1604479500000|2020-11-04 08:45:00|2366.5|2363|2368.2|2364.7|2371.2|2367.7|2366.1|2362.6|452
1604479800000|2020-11-04 08:50:00|2368.4|2364.9|2364.2|2360.7|2369.5|2366|2362.5|2359|490
1604480100000|2020-11-04 08:55:00|2364.5|2361|2366.7|2363.2|2370.4|2366.9|2362.9|2359.4|551
1604480400000|2020-11-04 09:00:00|2366.6|2363.1|2369|2365.5|2371|2367.7|2364.7|2361.2|688
1604480700000|2020-11-04 09:05:00|2368.9|2365.4|2374.4|2370.9|2375.7|2372.5|2368.5|2365|504
1604481000000|2020-11-04 09:10:00|2374.3|2370.8|2370.2|2366.7|2374.5|2371|2368.3|2365.3|427
1604481300000|2020-11-04 09:15:00|2370.1|2366.6|2371.4|2369.4|2374.7|2371.8|2369.4|2365.9|385
1604481600000|2020-11-04 09:20:00|2371.3|2369.3|2369|2365.5|2374|2370.5|2368.9|2365.5|490
1604481900000|2020-11-04 09:25:00|2369.1|2365.6|2371.5|2368|2372|2368.6|2368.5|2365|447
1604482200000|2020-11-04 09:30:00|2371.6|2368.1|2372|2368.5|2372.6|2369.6|2367|2363.5|480
1604482500000|2020-11-04 09:35:00|2371.2|2367.7|2371|2367.5|2373.7|2370.5|2368.6|2365.5|574
1604482800000|2020-11-04 09:40:00|2370.9|2367.4|2369.2|2365.7|2372.6|2369.1|2365.9|2362.4|651
1604483100000|2020-11-04 09:45:00|2369.1|2365.6|2376.8|2373.3|2379.4|2375.9|2369.1|2365.6|983
1604483400000|2020-11-04 09:50:00|2376.7|2373.2|2376.3|2372.8|2378.5|2375.2|2373.4|2370|573
1604483700000|2020-11-04 09:55:00|2376.4|2372.9|2369.5|2366|2377.8|2374.5|2366.3|2362.8|565
1604484000000|2020-11-04 10:00:00|2369.4|2365.9|2367.3|2363.8|2372.8|2369.3|2367.2|2363.7|609
1604484300000|2020-11-04 10:05:00|2367.1|2363.6|2369.7|2366.2|2369.8|2366.3|2365.3|2361.8|507
1604484600000|2020-11-04 10:10:00|2369.6|2366.1|2368.4|2364.9|2370.3|2366.8|2366.4|2362.9|361
1604484900000|2020-11-04 10:15:00|2368.2|2364.7|2371.5|2368|2372.1|2368.6|2367.2|2363.7|503
1604485200000|2020-11-04 10:20:00|2371.7|2368.2|2367.1|2363.6|2371.9|2368.4|2366.8|2363.3|469
1604485500000|2020-11-04 10:25:00|2367|2363.5|2368.5|2365|2369|2365.5|2364.6|2361.1|477
1604485800000|2020-11-04 10:30:00|2368|2364.5|2362|2358.5|2368.3|2364.8|2360.4|2356.9|654
1604486100000|2020-11-04 10:35:00|2361.9|2358.4|2362|2358.5|2362.4|2358.9|2358.4|2354.9|449
1604486400000|2020-11-04 10:40:00|2362.4|2358.9|2362.3|2358.8|2363.8|2360.3|2359.9|2356.4|402
1604486700000|2020-11-04 10:45:00|2362.2|2358.7|2366.8|2363.3|2367.3|2363.8|2362.2|2358.7|504
1604487000000|2020-11-04 10:50:00|2367|2363.5|2367.6|2364.1|2368.3|2364.8|2364.3|2360.8|426
1604487300000|2020-11-04 10:55:00|2367.2|2363.7|2366.3|2362.8|2371.1|2367.6|2365.3|2361.8|590
1604487600000|2020-11-04 11:00:00|2366.2|2362.7|2364.7|2361.2|2368.2|2364.7|2363.9|2360.4|482
1604487900000|2020-11-04 11:05:00|2364.8|2361.3|2367.2|2363.7|2368.2|2364.7|2363.8|2360.3|379
1604488200000|2020-11-04 11:10:00|2367.3|2363.8|2373.6|2370.1|2374.7|2371.2|2367.3|2363.8|518
1604488500000|2020-11-04 11:15:00|2373.5|2370|2372.1|2368.6|2375.8|2372.3|2370.9|2367.4|448
1604488800000|2020-11-04 11:20:00|2372.5|2369|2372.6|2369.1|2375.3|2371.8|2371.6|2368.1|352
1604489100000|2020-11-04 11:25:00|2373|2369.5|2372.6|2369.1|2375.6|2372.1|2370.6|2367.1|402
1604489400000|2020-11-04 11:30:00|2372.5|2369|2379.2|2375.7|2379.2|2375.7|2372.2|2368.7|382
1604489700000|2020-11-04 11:35:00|2379.1|2375.6|2379.9|2376.4|2381.8|2378.3|2378.3|2374.8|446
1604490000000|2020-11-04 11:40:00|2379.8|2376.3|2382.8|2379.3|2383.9|2380.4|2378.3|2374.8|490
1604490300000|2020-11-04 11:45:00|2382.5|2379|2389.4|2385.9|2389.9|2386.4|2382.1|2378.6|658
1604490600000|2020-11-04 11:50:00|2389.3|2385.8|2396|2392.5|2397|2393.5|2389.3|2385.8|619
1604490900000|2020-11-04 11:55:00|2396.1|2392.6|2399.7|2396.2|2402|2398.5|2393.7|2390.2|624
1604491200000|2020-11-04 12:00:00|2399.4|2395.9|2397.3|2393.8|2402.2|2398.7|2395.6|2392.1|823
1604491500000|2020-11-04 12:05:00|2397.4|2393.9|2393.9|2390.4|2401.8|2398.3|2393.8|2390.3|582
1604491800000|2020-11-04 12:10:00|2393.8|2390.3|2406.9|2403.4|2408.3|2404.8|2393.7|2390.2|635
1604492100000|2020-11-04 12:15:00|2406.8|2403.3|2405.9|2402.4|2410.2|2406.7|2402.8|2399.3|836
1604492400000|2020-11-04 12:20:00|2406|2402.5|2408.8|2405.3|2410|2406.5|2402.6|2399.1|976
1604492700000|2020-11-04 12:25:00|2408.7|2405.2|2407.6|2404.1|2412.5|2409|2405.8|2402.4|952
1604493000000|2020-11-04 12:30:00|2407.8|2404.3|2414|2410.5|2415.9|2412.4|2406.7|2403.2|1040
1604493300000|2020-11-04 12:35:00|2413.9|2410.4|2411|2407.5|2415.4|2412.7|2409.6|2406.7|914
1604493600000|2020-11-04 12:40:00|2411.1|2407.6|2408.3|2404.8|2413.8|2410.3|2404.5|2401|901
1604493900000|2020-11-04 12:45:00|2408.5|2405|2406.4|2402.9|2411.4|2407.9|2404.9|2401.9|775
1604494200000|2020-11-04 12:50:00|2406.3|2402.8|2412.6|2409.1|2413.5|2410|2406.2|2402.7|795
1604494500000|2020-11-04 12:55:00|2412.5|2409|2411.2|2407.7|2413.5|2410|2407.9|2404.4|679
1604494800000|2020-11-04 13:00:00|2411|2407.5|2415.1|2411.6|2419.4|2415.9|2408.6|2405.1|1092
1604495100000|2020-11-04 13:05:00|2415|2411.5|2412.1|2408.6|2416.1|2412.6|2408.6|2405.1|800
1604495400000|2020-11-04 13:10:00|2412.2|2408.7|2412.1|2408.6|2413.2|2409.7|2409.1|2405.6|670
1604495700000|2020-11-04 13:15:00|2412.2|2408.7|2418.7|2415.2|2424.4|2420.9|2412.2|2408.7|1048
1604496000000|2020-11-04 13:20:00|2418.8|2415.3|2414.8|2411.3|2421.2|2417.7|2410.7|2407.2|923
1604496300000|2020-11-04 13:25:00|2415.3|2411.8|2417.1|2413.6|2418.5|2415|2413.4|2409.9|721
1604496600000|2020-11-04 13:30:00|2416.9|2413.4|2420.8|2417.3|2421.9|2418.4|2414.7|2411.2|871
1604496900000|2020-11-04 13:35:00|2420.5|2417|2418.5|2415|2421.9|2418.4|2415.4|2411.9|898
1604497200000|2020-11-04 13:40:00|2418.3|2414.8|2419.7|2416.2|2420.9|2417.4|2417|2413.5|732
1604497500000|2020-11-04 13:45:00|2419.6|2416.1|2412.7|2409.2|2422.1|2418.6|2412.1|2408.9|974
1604497800000|2020-11-04 13:50:00|2412.6|2409.1|2412.9|2409.4|2415.2|2412|2410.6|2407.1|763
1604498100000|2020-11-04 13:55:00|2412.7|2409.2|2406.7|2404.7|2414.1|2410.6|2403.3|2400.2|1051
1604498400000|2020-11-04 14:00:00|2406.8|2404.8|2410.8|2407.3|2411.4|2408.3|2405.4|2402.5|725
1604498700000|2020-11-04 14:05:00|2410.7|2407.2|2413.5|2410|2416.3|2413|2408.3|2404.8|731
1604499000000|2020-11-04 14:10:00|2413.4|2409.9|2411.2|2407.7|2413.8|2410.3|2409.8|2406.6|718
1604499300000|2020-11-04 14:15:00|2411.3|2407.8|2410.1|2406.6|2413.7|2410.9|2407.7|2404.7|646
1604499600000|2020-11-04 14:20:00|2409.6|2406.1|2405.5|2402|2411.1|2407.6|2404.8|2401.5|631
1604499900000|2020-11-04 14:25:00|2405.6|2402.1|2402.7|2399.2|2409.1|2405.6|2399.6|2396.1|623
1604500200000|2020-11-04 14:30:00|2403|2399.5|2403.8|2400.3|2406.3|2403|2398.2|2394.7|719
1604500500000|2020-11-04 14:35:00|2402.7|2400.7|2386.4|2382.9|2407.8|2404.8|2383.3|2379.8|898
1604500800000|2020-11-04 14:40:00|2385.6|2383.6|2388.8|2385.3|2390.1|2387|2382.3|2379.2|885
1604501100000|2020-11-04 14:45:00|2388.7|2385.2|2384.3|2382.3|2388.7|2385.2|2380.3|2377.5|812
1604501400000|2020-11-04 14:50:00|2384.7|2382.7|2383.2|2381.2|2386.1|2383.5|2377|2375|1062
1604501700000|2020-11-04 14:55:00|2384.2|2380.7|2396|2392.5|2396.2|2392.7|2381|2378.3|1001
1604502000000|2020-11-04 15:00:00|2395.8|2392.3|2402.5|2400.5|2405.3|2402.3|2394.3|2390.8|1191
1604502300000|2020-11-04 15:05:00|2402.8|2400.8|2402.2|2398.7|2406.5|2403.7|2400.3|2397.4|1121
1604502600000|2020-11-04 15:10:00|2402.1|2398.6|2406.3|2402.8|2409|2405.5|2401.7|2398.6|1011
1604502900000|2020-11-04 15:15:00|2406.4|2402.9|2409.6|2406.1|2410.2|2407.1|2406.1|2402.6|820
1604503200000|2020-11-04 15:20:00|2409.5|2406|2415.4|2411.9|2416.8|2413.3|2407.8|2404.7|755
1604503500000|2020-11-04 15:25:00|2415.2|2411.7|2412.1|2408.6|2417|2413.5|2410.8|2407.9|883
1604503800000|2020-11-04 15:30:00|2411.9|2408.4|2419.3|2415.8|2420.1|2416.9|2411|2408.4|1045
1604504100000|2020-11-04 15:35:00|2419.4|2415.9|2410.1|2406.6|2420.7|2418|2408.7|2405.8|1015
1604504400000|2020-11-04 15:40:00|2408.8|2406.8|2411|2409|2413|2410.2|2408.8|2405.7|905
1604504700000|2020-11-04 15:45:00|2411.2|2409.2|2408.5|2406.5|2412.1|2410.1|2407|2404.3|822
1604505000000|2020-11-04 15:50:00|2408.6|2406.6|2407.2|2403.7|2409.6|2407.3|2402.3|2399.7|1043
1604505300000|2020-11-04 15:55:00|2406.4|2404.4|2408.1|2404.6|2409.4|2406.6|2405.9|2403.2|947
1604505600000|2020-11-04 16:00:00|2407.3|2405.3|2405.9|2403.9|2410.6|2408.1|2405.6|2402.9|946
1604505900000|2020-11-04 16:05:00|2406|2404|2396.9|2394.9|2406.5|2404.2|2396.6|2393.4|939
1604506200000|2020-11-04 16:10:00|2397.1|2395.1|2396.1|2394.1|2398.4|2395.7|2393.8|2390.8|1005
1604506500000|2020-11-04 16:15:00|2396.2|2394.2|2398|2396|2400.7|2398|2391.8|2389.1|844
1604506800000|2020-11-04 16:20:00|2397.8|2395.8|2399.3|2397.3|2402|2399.1|2397.1|2394.4|719
1604507100000|2020-11-04 16:25:00|2399.2|2397.2|2399.9|2397.9|2401.6|2398.8|2397.2|2394.4|633
1604507400000|2020-11-04 16:30:00|2399.8|2397.8|2396.3|2394.3|2402.6|2400.2|2395.2|2392.9|710
1604507700000|2020-11-04 16:35:00|2396.2|2394.2|2398.8|2396.8|2401.7|2399.3|2396.1|2394.1|742
1604508000000|2020-11-04 16:40:00|2399.3|2397.3|2397.5|2395.5|2400.8|2398.4|2395.8|2393.8|686
1604508300000|2020-11-04 16:45:00|2397.4|2395.4|2398.3|2396.3|2399|2396.5|2392.5|2390.2|673
1604508600000|2020-11-04 16:50:00|2398.2|2396.2|2396.8|2394.8|2400.6|2398.6|2396|2393.8|615
1604508900000|2020-11-04 16:55:00|2397|2395|2398.6|2396.6|2402.7|2399.2|2395.1|2392.4|837
1604509200000|2020-11-04 17:00:00|2398.7|2396.7|2397|2395|2403|2401|2395.3|2393.1|788
1604509500000|2020-11-04 17:05:00|2397.1|2395.1|2394.2|2392.2|2397.3|2395.3|2393.4|2391.4|728
1604509800000|2020-11-04 17:10:00|2394|2392|2390.6|2388.6|2395.2|2393.2|2390.4|2387.7|690
1604510100000|2020-11-04 17:15:00|2390.7|2388.7|2386.1|2384.1|2391.9|2389.7|2384.3|2381.4|796
1604510400000|2020-11-04 17:20:00|2386.9|2383.4|2390.9|2387.4|2391.5|2388.9|2383.8|2381.1|749
1604510700000|2020-11-04 17:25:00|2391|2387.5|2388.8|2386.8|2391.2|2388.2|2385.9|2383.3|717
1604511000000|2020-11-04 17:30:00|2388.9|2386.9|2395.8|2393.8|2396.8|2394|2387.4|2384.5|687
1604511300000|2020-11-04 17:35:00|2395.9|2393.9|2392.5|2390.5|2396.8|2394.2|2392.2|2389.8|732
1604511600000|2020-11-04 17:40:00|2393.6|2390.1|2393.6|2391.6|2395.5|2392.4|2391.3|2388.9|590
1604511900000|2020-11-04 17:45:00|2393.5|2391.5|2390.1|2388.1|2394.6|2391.7|2389|2386.5|571
1604512200000|2020-11-04 17:50:00|2390|2388|2388|2386|2390.4|2388.4|2385.4|2383.4|585
1604512500000|2020-11-04 17:55:00|2388.1|2386.1|2388.6|2386.6|2391.1|2388.5|2387.3|2385.2|477
1604512800000|2020-11-04 18:00:00|2389.5|2387.5|2387.2|2385.2|2390.4|2388.4|2384.2|2382|466
1604513100000|2020-11-04 18:05:00|2387.1|2385.1|2389.6|2387.6|2390.6|2388.6|2386.6|2384.4|439
1604513400000|2020-11-04 18:10:00|2389.7|2387.7|2387.3|2385.3|2390|2387.8|2385.8|2383.8|607
1604513700000|2020-11-04 18:15:00|2387.1|2385.1|2387.4|2385.4|2388.8|2386.3|2385.2|2383.1|613
1604514000000|2020-11-04 18:20:00|2387.3|2385.3|2384.7|2382.7|2387.5|2385.5|2384.1|2381.5|512
1604514300000|2020-11-04 18:25:00|2384.8|2382.8|2385.2|2383.2|2386.6|2384.6|2383.1|2380.4|630
1604514600000|2020-11-04 18:30:00|2385.1|2383.1|2388.5|2386.5|2392.3|2389.6|2384.9|2382.3|569
1604514900000|2020-11-04 18:35:00|2389.4|2385.9|2389.6|2387.6|2391.2|2388.6|2388.1|2385.2|444
1604515200000|2020-11-04 18:40:00|2389.7|2387.7|2382.7|2380.7|2390.5|2388.1|2381.9|2379.4|489
1604515500000|2020-11-04 18:45:00|2383.2|2381.2|2384.3|2382.3|2387.2|2384.9|2382.9|2380.1|524
1604515800000|2020-11-04 18:50:00|2384.2|2382.2|2389.5|2387.5|2390.5|2387.6|2383.7|2381.5|450
1604516100000|2020-11-04 18:55:00|2389.4|2387.4|2393.9|2391.9|2394.7|2392|2388.7|2385.8|460
1604516400000|2020-11-04 19:00:00|2394|2392|2389.9|2386.4|2395|2392.1|2388.7|2386.4|550
1604516700000|2020-11-04 19:05:00|2389.2|2387.2|2390|2388|2391.4|2389.1|2387.8|2385.1|369
1604517000000|2020-11-04 19:10:00|2390.4|2388.4|2388.1|2386.1|2391.4|2388.7|2387.7|2385.6|351
1604517300000|2020-11-04 19:15:00|2388.2|2386.2|2387.2|2385.2|2389.4|2387.4|2384.3|2382.3|365
1604517600000|2020-11-04 19:20:00|2387.3|2385.3|2390.5|2388.5|2390.7|2388.7|2387.2|2385.1|355
1604517900000|2020-11-04 19:25:00|2390.4|2388.4|2388.1|2386.1|2390.5|2388.5|2387.3|2385.3|285
1604518200000|2020-11-04 19:30:00|2388.3|2386.3|2387.3|2385.3|2389.6|2387.6|2386.9|2384.5|340
1604518500000|2020-11-04 19:35:00|2387.7|2385.7|2389.1|2387.1|2391.3|2388.9|2387.4|2385.3|343
1604518800000|2020-11-04 19:40:00|2389.2|2387.2|2388.7|2385.2|2390.3|2388.3|2384.2|2381.6|373
1604519100000|2020-11-04 19:45:00|2388.6|2385.1|2390.4|2386.9|2391.6|2388.8|2387.9|2385.1|434
1604519400000|2020-11-04 19:50:00|2389.5|2387.5|2393.5|2390|2394.1|2391.4|2389.4|2386.8|418
1604519700000|2020-11-04 19:55:00|2393.6|2390.1|2393.6|2390.1|2394.8|2392.2|2391.6|2388.9|438
1604520000000|2020-11-04 20:00:00|2393.5|2390|2389.5|2387.5|2395.8|2392.7|2389.5|2386.8|457
1604520300000|2020-11-04 20:05:00|2389.4|2387.4|2391.6|2388.1|2392|2389.4|2387.6|2384.8|331
1604520600000|2020-11-04 20:10:00|2391.7|2388.2|2389.9|2386.4|2391.7|2388.2|2387.1|2384.2|279
1604520900000|2020-11-04 20:15:00|2389|2387|2386.5|2383|2389.9|2387.2|2386.1|2382.9|282
1604521200000|2020-11-04 20:20:00|2386.6|2383.1|2387.3|2383.8|2388.5|2385.5|2385.8|2382.6|380
1604521500000|2020-11-04 20:25:00|2387.2|2383.7|2384.8|2381.3|2387.9|2385.2|2383.8|2381|348
1604521800000|2020-11-04 20:30:00|2384.9|2381.4|2386.1|2384.1|2386.8|2384.2|2383.7|2381|314
1604522100000|2020-11-04 20:35:00|2386.2|2384.2|2386.5|2384.5|2388.2|2386|2385.4|2383.4|265
1604522400000|2020-11-04 20:40:00|2386.4|2384.4|2388|2386|2390|2387.3|2386.3|2383.6|342
1604522700000|2020-11-04 20:45:00|2387.9|2385.9|2388|2384.5|2388.7|2386.3|2385.2|2382.5|341
1604523000000|2020-11-04 20:50:00|2388.3|2384.8|2390.2|2388.2|2391.5|2388.9|2387.5|2384.7|410
1604523300000|2020-11-04 20:55:00|2390.4|2388.4|2391.6|2388.1|2393.9|2391|2389.3|2386.4|463
1604527200000|2020-11-04 22:00:00|2391.9|2388.4|2391.9|2388.4|2391.9|2388.4|2391.9|2388.4|1
1604530200000|2020-11-04 22:50:00|2395.8|2384|2395.8|2384|2395.8|2384|2395.8|2384|1
1604530800000|2020-11-04 23:00:00|2392.9|2389.4|2392.6|2389.1|2394.7|2391.2|2391|2387.2|233
1604531100000|2020-11-04 23:05:00|2392.7|2389.2|2393.8|2390.3|2394.7|2391.2|2391.4|2387.9|191
1604531400000|2020-11-04 23:10:00|2393.7|2390.2|2396.6|2393.1|2398|2394.5|2393.3|2389.1|299
1604531700000|2020-11-04 23:15:00|2396.5|2393|2398.7|2395.2|2399.5|2396|2396.3|2392.8|224
1604532000000|2020-11-04 23:20:00|2398.6|2395.1|2396.6|2393.1|2398.7|2395.2|2396.6|2393.1|171
1604532300000|2020-11-04 23:25:00|2396.5|2393|2396.6|2393.1|2397.5|2394|2395.5|2392|114
1604532600000|2020-11-04 23:30:00|2397|2393.5|2398.1|2394.6|2398.8|2395.8|2396.8|2393.3|126
1604532900000|2020-11-04 23:35:00|2398.2|2394.7|2395.4|2391.9|2398.2|2394.7|2393.2|2390.4|181
1604533200000|2020-11-04 23:40:00|2395|2391.5|2395.3|2391.8|2396.2|2392.7|2395|2391.5|140
1604533500000|2020-11-04 23:45:00|2395.2|2391.7|2394.7|2391.2|2395.7|2392.2|2394.6|2391.1|107
1604533800000|2020-11-04 23:50:00|2394.8|2391.3|2396.7|2393.2|2397.8|2394.3|2394.8|2391.3|146
1604534100000|2020-11-04 23:55:00|2396.6|2393.1|2397.3|2393.8|2397.9|2394.4|2396|2392.5|130
1604534400000|2020-11-05 00:00:00|2397.2|2393.7|2400.8|2397.3|2401.8|2398.3|2394.2|2390.7|422
1604534700000|2020-11-05 00:05:00|2401|2397.5|2402.5|2399|2402.5|2399|2399.5|2396|340
1604535000000|2020-11-05 00:10:00|2402.3|2398.8|2404.6|2401.1|2406.1|2402.6|2401.6|2398.1|345
1604535300000|2020-11-05 00:15:00|2404.5|2401|2405.9|2402.4|2407.5|2404|2404.4|2400.9|382
1604535600000|2020-11-05 00:20:00|2405.8|2402.3|2403.3|2399.8|2406|2402.5|2402.5|2399|329
1604535900000|2020-11-05 00:25:00|2402.9|2399.4|2404.9|2401.4|2406.1|2402.6|2402.9|2399.4|338
1604536200000|2020-11-05 00:30:00|2405.3|2401.8|2403.2|2399.7|2406.6|2403.1|2402.5|2399|394
1604536500000|2020-11-05 00:35:00|2403.1|2399.6|2402.9|2399.4|2406.1|2402.6|2402|2398.5|374
1604536800000|2020-11-05 00:40:00|2403|2399.5|2403.4|2399.9|2404.1|2400.6|2401.8|2398.3|314
1604537100000|2020-11-05 00:45:00|2403.5|2400|2403.8|2400.3|2404.5|2401|2401.8|2398.3|304
1604537400000|2020-11-05 00:50:00|2403.9|2400.4|2398.3|2394.8|2404.2|2400.7|2398|2394.5|497
1604537700000|2020-11-05 00:55:00|2398|2394.5|2397.9|2394.4|2400.6|2397.1|2397|2393.5|375
1604538000000|2020-11-05 01:00:00|2397.7|2394.2|2394.9|2391.4|2405.1|2401.6|2392.1|2388.6|870
1604538300000|2020-11-05 01:05:00|2394.8|2391.3|2400.3|2396.8|2401.2|2397.7|2393.1|2389.6|726
1604538600000|2020-11-05 01:10:00|2400|2396.5|2404.3|2400.8|2406.2|2402.7|2400|2396.5|585
1604538900000|2020-11-05 01:15:00|2404.2|2400.7|2408|2404.5|2410.7|2407.2|2404.2|2400.7|631
1604539200000|2020-11-05 01:20:00|2407.8|2404.3|2412|2408.5|2414.2|2410.7|2407.1|2403.6|742
1604539500000|2020-11-05 01:25:00|2411.9|2408.4|2416.5|2413|2416.7|2413.2|2411.5|2408|584
1604539800000|2020-11-05 01:30:00|2416.6|2413.1|2417.4|2413.9|2418.5|2415|2413|2409.5|695
1604540100000|2020-11-05 01:35:00|2417.6|2414.1|2411.3|2407.8|2418.7|2415.2|2410.7|2407.2|697
1604540400000|2020-11-05 01:40:00|2411.5|2408|2415.3|2411.8|2416.5|2413.1|2410.9|2407.6|673
1604540700000|2020-11-05 01:45:00|2415.5|2412|2416.4|2412.9|2418.5|2415|2415|2411.5|622
1604541000000|2020-11-05 01:50:00|2416.5|2413|2411.8|2408.3|2417.2|2413.7|2410.7|2407.2|556
1604541300000|2020-11-05 01:55:00|2411.9|2408.4|2411.9|2408.4|2413.9|2410.4|2410.8|2407.3|535
1604541600000|2020-11-05 02:00:00|2411.8|2408.3|2410.8|2407.3|2413.6|2410.1|2410.4|2406.9|518
1604541900000|2020-11-05 02:05:00|2410.9|2407.4|2407.2|2403.7|2411.5|2408|2406|2402.5|768
1604542200000|2020-11-05 02:10:00|2406.9|2403.4|2405.5|2402|2407.1|2403.6|2404|2400.5|595
1604542500000|2020-11-05 02:15:00|2405.7|2402.2|2401.5|2398|2406.5|2403|2400.9|2397.4|560
1604542800000|2020-11-05 02:20:00|2401.4|2397.9|2404.3|2400.8|2405.2|2401.7|2400|2396.5|548
1604543100000|2020-11-05 02:25:00|2404.4|2400.9|2410.2|2406.7|2410.9|2407.4|2404|2400.5|411
1604543400000|2020-11-05 02:30:00|2410.3|2406.8|2410.4|2406.9|2411.7|2408.2|2408.5|2405|590
1604543700000|2020-11-05 02:35:00|2410.2|2406.7|2413.5|2410|2415.4|2411.9|2410.1|2406.6|592
1604544000000|2020-11-05 02:40:00|2413.4|2409.9|2414.8|2411.3|2415.9|2412.4|2411.8|2408.3|508
1604544300000|2020-11-05 02:45:00|2414.9|2411.4|2413.3|2409.8|2415.4|2411.9|2412.2|2408.7|514
1604544600000|2020-11-05 02:50:00|2413.4|2409.9|2414|2410.5|2414.4|2410.9|2411.7|2408.2|466
1604544900000|2020-11-05 02:55:00|2414.1|2410.6|2414.1|2410.6|2415.1|2411.6|2412|2408.5|403
1604545200000|2020-11-05 03:00:00|2414.2|2410.7|2415.7|2412.2|2415.8|2412.3|2413.5|2410|391
1604545500000|2020-11-05 03:05:00|2415.6|2412.1|2413.3|2409.8|2415.7|2412.2|2413.2|2409.7|288
1604545800000|2020-11-05 03:10:00|2413.4|2409.9|2412.4|2408.9|2414|2410.5|2411.4|2407.9|277
1604546100000|2020-11-05 03:15:00|2412.6|2409.1|2414.3|2410.8|2414.6|2411.1|2411.4|2407.9|274
1604546400000|2020-11-05 03:20:00|2414.4|2410.9|2417.5|2414|2419|2415.5|2411.9|2409|463
1604546700000|2020-11-05 03:25:00|2417.4|2413.9|2417.2|2413.7|2417.9|2414.4|2415.2|2411.9|499
1604547000000|2020-11-05 03:30:00|2417.3|2413.8|2415.1|2411.6|2417.4|2414.4|2414.7|2411.4|343
1604547300000|2020-11-05 03:35:00|2415|2411.5|2414.3|2410.8|2416|2412.5|2411.8|2408.3|457
1604547600000|2020-11-05 03:40:00|2414.4|2410.9|2417.2|2413.7|2418.5|2415|2414.2|2410.7|452
1604547900000|2020-11-05 03:45:00|2417.3|2413.8|2416.5|2413|2417.9|2414.8|2414.2|2411.3|435
1604548200000|2020-11-05 03:50:00|2416.7|2413.2|2414|2410.5|2417.2|2414.5|2413.3|2409.9|551
1604548500000|2020-11-05 03:55:00|2414.1|2410.6|2414.1|2410.6|2415.3|2412.1|2412.5|2409|378
1604548800000|2020-11-05 04:00:00|2414.2|2410.7|2414|2410.5|2414.8|2412|2412.6|2409.4|286
1604549100000|2020-11-05 04:05:00|2414.1|2410.6|2414.3|2410.8|2415.5|2412.9|2412.9|2409.4|261
1604549400000|2020-11-05 04:10:00|2414.2|2410.7|2415.9|2412.4|2416.9|2413.8|2413.6|2410.2|297
1604549700000|2020-11-05 04:15:00|2416.2|2412.7|2418.4|2414.9|2419.2|2416.3|2415.5|2412.6|293
1604550000000|2020-11-05 04:20:00|2418.1|2414.6|2414.6|2411.1|2419.6|2416.8|2413.7|2410.7|369
1604550300000|2020-11-05 04:25:00|2414.7|2411.2|2411.8|2408.3|2415.2|2412.6|2410.6|2407.7|360
1604550600000|2020-11-05 04:30:00|2411.9|2408.4|2411.4|2409.4|2413.8|2411.1|2411|2408.2|339
1604550900000|2020-11-05 04:35:00|2411.9|2408.4|2412.2|2408.7|2413.9|2411|2410.8|2408|314
1604551200000|2020-11-05 04:40:00|2412.4|2408.9|2408|2406|2413.9|2410.9|2408|2405|294
1604551500000|2020-11-05 04:45:00|2408.2|2406.2|2408.3|2404.8|2409.7|2406.6|2407.2|2403.9|346
1604551800000|2020-11-05 04:50:00|2407.5|2405.5|2408.5|2405|2409.5|2406.6|2406.7|2403.7|244
1604552100000|2020-11-05 04:55:00|2408.6|2405.1|2409.4|2405.9|2409.4|2406.6|2407.1|2404.2|226
1604552400000|2020-11-05 05:00:00|2409.3|2405.8|2405.4|2401.9|2410.8|2407.8|2404.9|2401.4|397
1604552700000|2020-11-05 05:05:00|2405.3|2401.8|2407.9|2404.4|2409.3|2406.4|2404.5|2401.7|370
1604553000000|2020-11-05 05:10:00|2408.1|2404.6|2408.5|2405|2410.3|2407.5|2407.4|2404.5|369
1604553300000|2020-11-05 05:15:00|2408.6|2405.1|2409.5|2407.5|2410.3|2407.7|2406.7|2403.7|327
1604553600000|2020-11-05 05:20:00|2409.6|2407.6|2409.2|2405.7|2410.2|2407.6|2407.9|2404.7|271
1604553900000|2020-11-05 05:25:00|2409.1|2405.6|2409.5|2407.5|2410.2|2407.5|2408.1|2405|256
1604554200000|2020-11-05 05:30:00|2410.3|2406.8|2413.4|2409.9|2414.5|2412|2407.6|2404.5|471
1604554500000|2020-11-05 05:35:00|2413.3|2409.8|2420.8|2417.3|2421.9|2418.5|2412.2|2409|533
1604554800000|2020-11-05 05:40:00|2420.7|2417.2|2422.5|2419|2422.5|2419|2419.5|2416|536
1604555100000|2020-11-05 05:45:00|2422.4|2418.9|2423.4|2419.9|2431.8|2428.3|2421.8|2418.8|883
1604555400000|2020-11-05 05:50:00|2423.2|2419.7|2423.8|2420.3|2425.4|2422|2420.8|2417.3|588
1604555700000|2020-11-05 05:55:00|2423.7|2420.2|2426|2422.5|2430|2426.5|2423.5|2420|702
1604556000000|2020-11-05 06:00:00|2425.9|2422.4|2423.7|2420.2|2428|2424.6|2422.2|2419.1|656
1604556300000|2020-11-05 06:05:00|2423.6|2420.1|2421.9|2418.4|2424.2|2421.4|2420.7|2417.4|626
1604556600000|2020-11-05 06:10:00|2422.2|2418.7|2428|2424.5|2429.4|2425.9|2422.1|2418.6|530
1604556900000|2020-11-05 06:15:00|2427.5|2424|2425.6|2422.1|2431.6|2428.1|2425.1|2421.6|517
1604557200000|2020-11-05 06:20:00|2425.4|2421.9|2425|2421.5|2426.9|2423.4|2424.1|2420.6|438
1604557500000|2020-11-05 06:25:00|2424.9|2421.4|2425|2421.5|2426.2|2422.7|2422.7|2419.5|489
1604557800000|2020-11-05 06:30:00|2425.1|2421.6|2423.5|2420|2426.7|2423.2|2422.5|2419.4|407
1604558100000|2020-11-05 06:35:00|2423.4|2419.9|2422.7|2419.2|2423.9|2420.4|2421.5|2418|386
1604558400000|2020-11-05 06:40:00|2422.9|2419.4|2426.2|2422.7|2426.6|2423.1|2422.4|2418.9|293
1604558700000|2020-11-05 06:45:00|2426.3|2422.8|2428.3|2424.8|2428.6|2425.1|2424.3|2420.8|376
1604559000000|2020-11-05 06:50:00|2428.1|2424.6|2426|2422.5|2428.4|2424.9|2425.7|2422.2|372
1604559300000|2020-11-05 06:55:00|2425.9|2422.4|2426.4|2422.9|2428.7|2425.2|2424.8|2421.3|439
1604559600000|2020-11-05 07:00:00|2427.2|2423.7|2429.9|2426.4|2431.4|2427.9|2423.6|2419.4|759
1604559900000|2020-11-05 07:05:00|2429.7|2426.2|2426.2|2422.7|2431|2427.5|2426|2422.5|626
1604560200000|2020-11-05 07:10:00|2426.3|2422.8|2429.3|2425.8|2429.5|2426|2423.6|2420.1|563
1604560500000|2020-11-05 07:15:00|2429.2|2425.7|2431.5|2428|2433.4|2429.9|2428.2|2424.7|707
1604560800000|2020-11-05 07:20:00|2431.6|2428.1|2436.6|2433.1|2437|2433.5|2429.7|2426.2|640
1604561100000|2020-11-05 07:25:00|2436.7|2433.2|2439.7|2436.2|2442.2|2438.7|2434.9|2431.4|787
1604561400000|2020-11-05 07:30:00|2439.8|2436.3|2431.3|2427.8|2441.3|2437.8|2428.9|2425.4|813
1604561700000|2020-11-05 07:35:00|2431.1|2427.6|2431.3|2427.8|2434|2430.5|2430.3|2426.8|607
1604562000000|2020-11-05 07:40:00|2431.2|2427.7|2426.9|2423.4|2433.1|2429.6|2426.9|2423.4|615
1604562300000|2020-11-05 07:45:00|2427|2423.5|2431.6|2428.1|2431.8|2428.7|2426.5|2423|618
1604562600000|2020-11-05 07:50:00|2431.4|2429.4|2441.1|2437.6|2441.1|2437.6|2429.9|2426.4|648
1604562900000|2020-11-05 07:55:00|2440.9|2437.4|2441.5|2438|2442.9|2439.4|2436.5|2433.7|675
1604563200000|2020-11-05 08:00:00|2441.2|2437.7|2434.8|2431.3|2441.2|2437.7|2431.5|2428|777
1604563500000|2020-11-05 08:05:00|2435.4|2431.9|2436.8|2433.3|2441|2437.5|2434.6|2431.1|709
1604563800000|2020-11-05 08:10:00|2436.6|2433.1|2439|2435.5|2441.6|2438.3|2435.4|2432.6|547
1604564100000|2020-11-05 08:15:00|2439.1|2435.6|2445.9|2443.9|2447.2|2443.9|2436.5|2433.5|687
1604564400000|2020-11-05 08:20:00|2445.8|2443.8|2454|2450.5|2456.8|2453.3|2445.4|2442.2|720
1604564700000|2020-11-05 08:25:00|2453.3|2449.8|2445.5|2442|2457.8|2454.3|2444|2440.8|714
1604565000000|2020-11-05 08:30:00|2445.8|2442.3|2445.6|2442.1|2446.8|2443.3|2442.4|2439.3|587
1604565300000|2020-11-05 08:35:00|2445.4|2441.9|2445.2|2441.7|2448.5|2445.5|2443.5|2440.2|521
1604565600000|2020-11-05 08:40:00|2445.3|2441.8|2444.6|2441.1|2451.4|2447.9|2443.7|2440.2|520
1604565900000|2020-11-05 08:45:00|2444.8|2441.3|2452.1|2448.6|2453.3|2449.8|2444.6|2441.1|494
1604566200000|2020-11-05 08:50:00|2452.2|2448.7|2449.7|2446.2|2452.7|2449.2|2448.3|2444.8|490
1604566500000|2020-11-05 08:55:00|2449.6|2446.1|2453.5|2450|2453.5|2450|2447.6|2444.1|490
1604566800000|2020-11-05 09:00:00|2453.3|2449.8|2446.1|2442.6|2455.4|2451.9|2445.4|2441.9|503
1604567100000|2020-11-05 09:05:00|2446.3|2442.8|2449.3|2445.8|2450.6|2447.4|2445.9|2442.5|435
1604567400000|2020-11-05 09:10:00|2448.8|2445.3|2448.9|2445.4|2452.2|2449|2447.4|2444|514
1604567700000|2020-11-05 09:15:00|2449|2445.5|2446.4|2442.9|2450.9|2447.4|2446.3|2442.8|503
1604568000000|2020-11-05 09:20:00|2446.3|2442.8|2449.7|2446.2|2449.8|2446.3|2444.4|2440.9|452
1604568300000|2020-11-05 09:25:00|2449.6|2446.1|2450.4|2446.9|2452.3|2448.8|2446.6|2443.1|470
1604568600000|2020-11-05 09:30:00|2450.3|2446.8|2452.7|2449.2|2454.2|2450.7|2449.2|2445.7|447
1604568900000|2020-11-05 09:35:00|2452.8|2449.3|2456.4|2452.9|2456.9|2454|2451.4|2447.9|465
1604569200000|2020-11-05 09:40:00|2456.3|2452.8|2454.6|2451.1|2457.4|2454.3|2453.6|2450.1|495
1604569500000|2020-11-05 09:45:00|2454.5|2451|2455.7|2452.2|2456.4|2452.9|2452.2|2448.7|472
1604569800000|2020-11-05 09:50:00|2455.5|2452|2455.1|2451.6|2456.2|2452.7|2452.4|2448.9|517
1604570100000|2020-11-05 09:55:00|2455.2|2451.7|2452.7|2449.2|2455.9|2452.4|2451.3|2447.8|388
1604570400000|2020-11-05 10:00:00|2452.9|2449.4|2450.3|2446.8|2453.2|2449.7|2447.1|2443.6|461
1604570700000|2020-11-05 10:05:00|2450.1|2446.6|2450.9|2447.4|2452.5|2449.1|2448.5|2445.1|423
1604571000000|2020-11-05 10:10:00|2450.8|2447.3|2450.6|2447.1|2451.6|2448.8|2448.2|2444.7|500
1604571300000|2020-11-05 10:15:00|2450.4|2446.9|2455.5|2452|2455.9|2452.6|2449.1|2445.6|439
1604571600000|2020-11-05 10:20:00|2455.4|2451.9|2458.9|2455.4|2460.3|2457.2|2454.4|2451.7|638
1604571900000|2020-11-05 10:25:00|2458.8|2455.3|2453.8|2450.3|2459.1|2455.6|2453|2450.1|627
1604572200000|2020-11-05 10:30:00|2454|2450.5|2454.7|2451.2|2456.8|2453.3|2451.1|2448.2|611
1604572500000|2020-11-05 10:35:00|2454.6|2451.1|2453.6|2450.1|2455.8|2452.3|2451.8|2448.3|545
1604572800000|2020-11-05 10:40:00|2453.7|2450.2|2455.5|2452|2455.5|2452.7|2450.6|2447.1|616
1604573100000|2020-11-05 10:45:00|2455.3|2451.8|2455.2|2451.7|2456.4|2453.3|2452.3|2449.4|496
1604573400000|2020-11-05 10:50:00|2455.1|2451.6|2459.2|2455.7|2459.8|2456.7|2454.3|2450.8|541
1604573700000|2020-11-05 10:55:00|2459.1|2455.6|2459.3|2455.8|2459.9|2456.7|2454.9|2451.8|709
1604574000000|2020-11-05 11:00:00|2459.7|2456.2|2451.6|2448.1|2460|2457.1|2451.1|2447.6|677
1604574300000|2020-11-05 11:05:00|2451.7|2448.2|2444.8|2441.3|2454.1|2450.6|2444|2440.5|636
1604574600000|2020-11-05 11:10:00|2444.5|2441|2447|2445|2448.3|2445.1|2442.3|2439.1|741
1604574900000|2020-11-05 11:15:00|2447.1|2445.1|2452.7|2449.2|2453.9|2450.9|2446.9|2444|573
1604575200000|2020-11-05 11:20:00|2452.8|2449.3|2451.9|2448.4|2453.8|2450.7|2450.2|2446.7|546
1604575500000|2020-11-05 11:25:00|2451.8|2448.3|2450|2446.5|2452|2449.1|2447.5|2444|536
1604575800000|2020-11-05 11:30:00|2449.9|2446.4|2452.7|2449.2|2455.3|2451.8|2449.5|2446|688
1604576100000|2020-11-05 11:35:00|2452.6|2449.1|2451.3|2447.8|2455.6|2452.1|2451.1|2447.6|575
1604576400000|2020-11-05 11:40:00|2451.2|2447.7|2456|2452.5|2457.7|2454.9|2451|2447.5|560
1604576700000|2020-11-05 11:45:00|2456.1|2452.6|2457.2|2453.7|2460.3|2457.5|2454.4|2450.9|653
1604577000000|2020-11-05 11:50:00|2457.3|2453.8|2456.3|2452.8|2458.3|2454.9|2454.1|2450.6|635
1604577300000|2020-11-05 11:55:00|2456.4|2452.9|2459|2455.5|2462.3|2458.8|2456.2|2452.7|679
1604577600000|2020-11-05 12:00:00|2459.1|2455.6|2457.4|2453.9|2463.9|2460.4|2455.6|2452.1|890
1604577900000|2020-11-05 12:05:00|2457.5|2454|2459.2|2455.7|2463.1|2459.6|2457.2|2453.7|642
1604578200000|2020-11-05 12:10:00|2459.1|2455.6|2458.1|2454.6|2461.4|2457.9|2456.4|2452.9|619
1604578500000|2020-11-05 12:15:00|2458|2454.5|2464.1|2460.6|2466|2462.5|2456.8|2453.3|894
1604578800000|2020-11-05 12:20:00|2464.4|2460.9|2465.7|2462.2|2471.8|2468.3|2462.9|2459.4|1023
1604579100000|2020-11-05 12:25:00|2465.8|2462.3|2467.3|2463.8|2467.9|2464.4|2462.8|2459.3|679
1604579400000|2020-11-05 12:30:00|2467.2|2463.7|2473.4|2469.9|2476.2|2472.7|2465.8|2462.3|966
1604579700000|2020-11-05 12:35:00|2473.3|2469.8|2471.4|2467.9|2476.5|2473|2470.9|2467.4|898
1604580000000|2020-11-05 12:40:00|2471.1|2469.1|2473.6|2470.1|2474.7|2471.2|2469.7|2466.2|950
1604580300000|2020-11-05 12:45:00|2473.5|2470|2475.2|2471.7|2475.4|2471.9|2468.1|2464.6|877
1604580600000|2020-11-05 12:50:00|2474.7|2471.2|2480.7|2477.2|2482.6|2479.3|2474.2|2470.7|959
1604580900000|2020-11-05 12:55:00|2479.9|2477.9|2484.6|2481.1|2486.5|2483.8|2479.7|2476.9|927
1604581200000|2020-11-05 13:00:00|2484.9|2481.4|2482.7|2479.2|2488.9|2485.4|2480.1|2477.3|1176
1604581500000|2020-11-05 13:05:00|2482.5|2479|2485.3|2481.8|2489|2485.5|2481.7|2478.3|994
1604581800000|2020-11-05 13:10:00|2485.5|2482|2482.7|2479.2|2486.5|2483.6|2479.5|2476|1110
1604582100000|2020-11-05 13:15:00|2483|2479.5|2481.3|2479.3|2486.6|2483.1|2479.9|2477.2|1007
1604582400000|2020-11-05 13:20:00|2482.1|2478.6|2485.6|2482.1|2487.9|2485.1|2481|2478.3|1165
1604582700000|2020-11-05 13:25:00|2486.4|2482.9|2485.2|2481.7|2489|2486.1|2482.5|2479.2|802
1604583000000|2020-11-05 13:30:00|2484.8|2481.3|2491.8|2488.3|2493.3|2490.2|2484.3|2480.8|1166
1604583300000|2020-11-05 13:35:00|2491.1|2489.1|2482.3|2478.8|2494.2|2490.7|2481.9|2478.4|948
1604583600000|2020-11-05 13:40:00|2482.4|2478.9|2486.7|2483.2|2488.3|2484.8|2482.3|2478.8|924
1604583900000|2020-11-05 13:45:00|2486.6|2483.1|2487.4|2483.9|2498.1|2494.6|2486.2|2483|902
1604584200000|2020-11-05 13:50:00|2487.5|2484|2493.9|2490.4|2495.6|2492.1|2486.4|2483.1|813
1604584500000|2020-11-05 13:55:00|2494|2490.5|2489.4|2485.9|2495.3|2491.8|2487.6|2484.1|751
1604584800000|2020-11-05 14:00:00|2489.3|2485.8|2488|2484.5|2492.7|2489.2|2486.9|2483.4|798
1604585100000|2020-11-05 14:05:00|2488.1|2484.6|2476.8|2473.3|2489|2486|2473.1|2469.6|1135
1604585400000|2020-11-05 14:10:00|2476.5|2473|2480.8|2477.3|2483.1|2479.6|2475.9|2472.4|859
1604585700000|2020-11-05 14:15:00|2480.9|2477.4|2478.1|2474.6|2485|2481.5|2477.2|2473.7|805
1604586000000|2020-11-05 14:20:00|2478.2|2474.7|2472.2|2468.7|2478.7|2475.2|2468.2|2464.7|974
1604586300000|2020-11-05 14:25:00|2472.3|2468.8|2475.7|2472.2|2479.3|2475.8|2472.3|2468.8|683
1604586600000|2020-11-05 14:30:00|2475.9|2472.4|2481.3|2477.8|2483.3|2479.8|2474.1|2470.6|809
1604586900000|2020-11-05 14:35:00|2481.1|2477.6|2491.9|2488.4|2494.5|2491.1|2481.1|2477.6|813
1604587200000|2020-11-05 14:40:00|2492|2488.5|2493|2489.5|2495.4|2491.9|2489.6|2486.1|1044
1604587500000|2020-11-05 14:45:00|2492.9|2489.4|2488.8|2485.3|2496.1|2493.1|2487.6|2484.8|1034
1604587800000|2020-11-05 14:50:00|2488.6|2485.1|2496.1|2492.6|2497.2|2494.4|2488.6|2485.1|892
1604588100000|2020-11-05 14:55:00|2496.3|2492.8|2490.7|2487.2|2497.4|2494.4|2490.7|2487.2|1036
1604588400000|2020-11-05 15:00:00|2490|2488|2501.7|2498.2|2502.7|2499.2|2490|2487.8|1277
1604588700000|2020-11-05 15:05:00|2501.6|2498.1|2497.1|2493.6|2504.7|2501.7|2493.3|2489.8|1163
1604589000000|2020-11-05 15:10:00|2497.2|2493.7|2498.4|2494.9|2498.9|2495.4|2494|2490.5|1110
1604589300000|2020-11-05 15:15:00|2498.2|2494.7|2507.3|2503.8|2507.4|2503.9|2498.2|2494.7|1026
1604589600000|2020-11-05 15:20:00|2507.4|2503.9|2510.6|2507.1|2514|2510.5|2505.8|2502.3|1064
1604589900000|2020-11-05 15:25:00|2510.7|2507.2|2500.3|2496.8|2511.8|2508.9|2500.1|2496.6|1108
1604590200000|2020-11-05 15:30:00|2500|2496.5|2502.3|2498.8|2504.6|2501.1|2495.3|2491.8|1024
1604590500000|2020-11-05 15:35:00|2501.9|2498.4|2497.6|2494.1|2503.7|2500.8|2495.7|2492.2|995
1604590800000|2020-11-05 15:40:00|2497.7|2494.2|2502.2|2498.7|2502.8|2499.6|2496.3|2492.8|891
1604591100000|2020-11-05 15:45:00|2502.1|2498.6|2502.5|2499|2504.9|2502.1|2498.5|2495|961
1604591400000|2020-11-05 15:50:00|2502.6|2499.1|2502.6|2499.1|2506.6|2503.1|2501.8|2498.6|944
1604591700000|2020-11-05 15:55:00|2502.2|2498.7|2504|2502|2505.7|2503|2501.6|2498.1|928
1604592000000|2020-11-05 16:00:00|2505.4|2501.9|2506.4|2502.9|2507.9|2505.2|2502|2499.2|830
1604592300000|2020-11-05 16:05:00|2506.3|2502.8|2507.4|2503.9|2509.9|2506.4|2504.6|2501.9|875
1604592600000|2020-11-05 16:10:00|2507.3|2503.8|2505.3|2503.3|2507.9|2504.5|2503.4|2500.5|861
1604592900000|2020-11-05 16:15:00|2504.9|2502.9|2511.7|2509.7|2513.2|2510.8|2504|2501.9|983
1604593200000|2020-11-05 16:20:00|2511.8|2509.8|2508.8|2506.8|2512.7|2510.7|2507|2504.9|855
1604593500000|2020-11-05 16:25:00|2508.6|2506.6|2500.4|2498.4|2510.5|2508.4|2499.5|2497.2|941
1604593800000|2020-11-05 16:30:00|2500.3|2498.3|2497.6|2495.6|2503.4|2501|2496.1|2494.1|1004
1604594100000|2020-11-05 16:35:00|2497.5|2495.5|2496.7|2494.7|2498.6|2496.2|2493.5|2491.2|939
1604594400000|2020-11-05 16:40:00|2496.8|2494.8|2504.2|2500.7|2504.2|2501.3|2496.7|2494|715
1604594700000|2020-11-05 16:45:00|2504.7|2501.2|2507.6|2504.1|2508|2504.5|2503.5|2500.7|474
1604595000000|2020-11-05 16:50:00|2507.5|2504|2506.1|2502.6|2509.3|2506.4|2505.8|2502.3|492
1604595300000|2020-11-05 16:55:00|2506.5|2503|2503.5|2500|2506.9|2503.9|2503|2499.9|605
1604595600000|2020-11-05 17:00:00|2503.1|2501.1|2499.2|2495.7|2504.2|2501.3|2497.5|2494.2|705
1604595900000|2020-11-05 17:05:00|2499.1|2495.6|2503.5|2500|2503.6|2500.5|2498.1|2494.6|729
1604596200000|2020-11-05 17:10:00|2503.6|2500.1|2505.4|2501.9|2505.8|2502.3|2502.5|2499.4|651
1604596500000|2020-11-05 17:15:00|2505.5|2502|2507.5|2504|2508|2504.5|2504.2|2501.3|547
1604596800000|2020-11-05 17:20:00|2507.6|2504.1|2505.6|2503.6|2508.9|2505.9|2505|2501.9|468
1604597100000|2020-11-05 17:25:00|2505.5|2503.5|2500|2496.5|2507.7|2505.1|2499|2495.7|536
1604597400000|2020-11-05 17:30:00|2500.2|2496.7|2503.7|2500.2|2503.8|2500.7|2499.3|2496.3|454
1604597700000|2020-11-05 17:35:00|2503.6|2500.1|2507.8|2504.3|2509.2|2505.8|2503|2500|403
1604598000000|2020-11-05 17:40:00|2508|2504.5|2509.5|2506|2510.4|2506.9|2506|2503.5|375
1604598300000|2020-11-05 17:45:00|2509.6|2506.1|2510|2506.5|2511|2508.1|2508.3|2505.8|431
1604598600000|2020-11-05 17:50:00|2509.3|2507.3|2510.7|2507.2|2512.6|2510|2509.3|2506.2|535
1604598900000|2020-11-05 17:55:00|2510.8|2507.3|2512.2|2508.7|2514.1|2511.1|2510.5|2507.1|559
1604599200000|2020-11-05 18:00:00|2512.3|2508.8|2515.2|2511.7|2516.8|2513.8|2510.8|2507.8|731
1604599500000|2020-11-05 18:05:00|2515.3|2511.8|2513|2509.5|2518.1|2515.6|2511.8|2509|696
1604599800000|2020-11-05 18:10:00|2512.9|2509.4|2508.8|2505.3|2514.9|2512.2|2507.7|2504.9|694
1604600100000|2020-11-05 18:15:00|2508.7|2505.2|2513.5|2510|2513.6|2510.8|2504.9|2501.4|698
1604600400000|2020-11-05 18:20:00|2513.6|2510.1|2510.8|2507.3|2516|2513.1|2508.6|2505.1|670
1604600700000|2020-11-05 18:25:00|2510.7|2507.2|2507.2|2503.7|2511.2|2507.7|2505.4|2502.3|716
1604601000000|2020-11-05 18:30:00|2507.1|2503.6|2505.6|2503.6|2508.6|2505.8|2505|2502.2|502
1604601300000|2020-11-05 18:35:00|2505.7|2503.7|2510.7|2507.2|2511.8|2509|2505.6|2503.1|452
1604601600000|2020-11-05 18:40:00|2511.1|2507.6|2511.7|2509.7|2513.3|2510.7|2509.7|2507|388
1604601900000|2020-11-05 18:45:00|2511.6|2509.6|2509.6|2506.1|2513|2510.5|2508.4|2505.5|386
1604602200000|2020-11-05 18:50:00|2509.7|2506.2|2511|2507.5|2513.1|2509.8|2509.3|2506.2|369
1604602500000|2020-11-05 18:55:00|2510.1|2508.1|2508.5|2505|2513.9|2511.1|2507.3|2503.1|409
1604602800000|2020-11-05 19:00:00|2507.2|2503.7|2514.4|2510.9|2514.8|2511.7|2505.8|2501.2|872
1604603100000|2020-11-05 19:05:00|2514.5|2511|2509.8|2506.3|2514.8|2511.8|2507.6|2504.3|655
1604603400000|2020-11-05 19:10:00|2510.1|2506.6|2508.6|2506.6|2511|2508.3|2506.6|2503.9|519
1604603700000|2020-11-05 19:15:00|2508.9|2506.9|2512.1|2508.6|2512.4|2509.5|2507.3|2504.5|366
1604604000000|2020-11-05 19:20:00|2512.2|2508.7|2514.3|2512.3|2517.3|2514.3|2510.1|2507.2|428
1604604300000|2020-11-05 19:25:00|2514.9|2511.4|2518.2|2514.7|2518.7|2516.2|2514.1|2511.4|332
1604604600000|2020-11-05 19:30:00|2517.9|2514.4|2522.8|2519.3|2523.1|2519.9|2516.7|2513.5|482
1604604900000|2020-11-05 19:35:00|2522.5|2519|2521.9|2518.4|2524|2520.9|2515.7|2512.2|746
1604605200000|2020-11-05 19:40:00|2521.8|2518.3|2527.3|2523.8|2528|2524.7|2520.7|2517.9|718
1604605500000|2020-11-05 19:45:00|2527.5|2524|2522.8|2519.3|2527.9|2524.7|2522.1|2518.8|707
1604605800000|2020-11-05 19:50:00|2522.9|2519.4|2522|2518.5|2526|2522.5|2516.4|2512.9|740
1604606100000|2020-11-05 19:55:00|2521.9|2518.4|2525.2|2523.2|2528.1|2525.3|2519.7|2517|766
1604606400000|2020-11-05 20:00:00|2526.1|2522.6|2531.4|2527.9|2531.4|2528.9|2523.5|2521.1|626
1604606700000|2020-11-05 20:05:00|2530.7|2528.7|2530.4|2526.9|2533.9|2531.2|2527|2524.3|705
1604607000000|2020-11-05 20:10:00|2530.3|2526.8|2527|2523.5|2533.6|2530.7|2525.7|2523.2|736
1604607300000|2020-11-05 20:15:00|2527.2|2523.7|2532|2530|2534.1|2531.3|2527.2|2523.7|576
1604607600000|2020-11-05 20:20:00|2531.9|2529.9|2536.2|2534.2|2537.5|2534.6|2531.2|2528.9|479
1604607900000|2020-11-05 20:25:00|2537.1|2533.6|2535.9|2533.9|2538.6|2536.4|2534.4|2532.1|503
1604608200000|2020-11-05 20:30:00|2536.8|2533.3|2530.5|2528.5|2539.3|2536.5|2529.9|2527.9|659
1604608500000|2020-11-05 20:35:00|2530.6|2528.6|2533.6|2531.6|2534.6|2532.6|2530.1|2527.7|665
1604608800000|2020-11-05 20:40:00|2533.4|2531.4|2537.5|2535.5|2540.5|2537.9|2533.4|2531.4|726
1604609100000|2020-11-05 20:45:00|2537.6|2535.6|2539.3|2537.3|2540.6|2537.8|2534.9|2532.2|612
1604609400000|2020-11-05 20:50:00|2538.9|2536.9|2543|2539.5|2544.3|2541.5|2538.9|2536.3|576
1604609700000|2020-11-05 20:55:00|2542.1|2540.1|2539.3|2535.8|2543.5|2540.7|2538.4|2535|657
1604613600000|2020-11-05 22:00:00|2538.7|2532.7|2538.7|2532.7|2538.7|2532.7|2538.7|2532.7|1
1604617200000|2020-11-05 23:00:00|2542.9|2534|2524.6|2521.1|2544.5|2539.1|2523.1|2519.6|535
1604617500000|2020-11-05 23:05:00|2523.8|2520.3|2524.9|2521.4|2529.2|2525.7|2523.8|2520.3|397
1604617800000|2020-11-05 23:10:00|2525.4|2521.9|2524.8|2521.3|2529|2525.5|2522.6|2519.1|374
1604618100000|2020-11-05 23:15:00|2525.3|2521.8|2521.2|2517.7|2526.4|2522.9|2517.5|2514|417
1604618400000|2020-11-05 23:20:00|2521.1|2517.6|2522.3|2518.8|2524.5|2520.7|2520.2|2516.7|268
1604618700000|2020-11-05 23:25:00|2522.1|2518.6|2513.6|2510.1|2522.1|2518.6|2512.9|2509.4|351
1604619000000|2020-11-05 23:30:00|2513.7|2510.2|2514.6|2511.1|2515.9|2512.4|2512.2|2508.7|261
1604619300000|2020-11-05 23:35:00|2514.8|2511.3|2515.7|2512.2|2515.8|2512.4|2511.5|2508|314
1604619600000|2020-11-05 23:40:00|2515.8|2512.3|2517.8|2514.3|2519.5|2516|2515.1|2511.6|348
1604619900000|2020-11-05 23:45:00|2517.9|2514.4|2522.1|2518.6|2523|2519.5|2511.2|2507.7|488
1604620200000|2020-11-05 23:50:00|2522|2518.5|2515|2511.5|2529.1|2525.6|2512.5|2509|795
1604620500000|2020-11-05 23:55:00|2515.1|2511.6|2517.9|2514.4|2518.7|2515.2|2513.1|2509.6|433
1604620800000|2020-11-06 00:00:00|2517.8|2514.3|2521.7|2518.2|2523.9|2520.4|2512.2|2508.7|539
1604621100000|2020-11-06 00:05:00|2521.4|2517.9|2519|2515.5|2521.7|2518.2|2516.9|2512.8|418
1604621400000|2020-11-06 00:10:00|2519.3|2515.8|2523.2|2519.7|2525|2521.5|2518.3|2514.8|394
1604621700000|2020-11-06 00:15:00|2523.3|2519.8|2523.9|2520.4|2524.1|2520.6|2519.9|2516.4|314
1604622000000|2020-11-06 00:20:00|2524.4|2520.9|2528.6|2525.1|2528.9|2525.4|2523.9|2520.4|444
1604622300000|2020-11-06 00:25:00|2528.9|2525.4|2518.1|2514.6|2528.9|2525.4|2516.9|2513.4|530
1604622600000|2020-11-06 00:30:00|2517.9|2514.4|2516|2512.5|2518.9|2515.4|2513.9|2510.4|409
1604622900000|2020-11-06 00:35:00|2515.9|2512.4|2518|2514.5|2520.8|2517.3|2515.6|2512.1|345
1604623200000|2020-11-06 00:40:00|2517.9|2514.4|2516.1|2512.6|2518.4|2514.9|2513.6|2510.5|390
1604623500000|2020-11-06 00:45:00|2515.7|2512.2|2514.7|2511.2|2516.4|2513.1|2512.6|2509.5|331
1604623800000|2020-11-06 00:50:00|2514.5|2511|2514.9|2511.4|2516.2|2512.7|2509.7|2506.2|422
1604624100000|2020-11-06 00:55:00|2515.1|2511.6|2509.3|2505.8|2515.1|2512|2508.8|2505.3|442
1604624400000|2020-11-06 01:00:00|2509.1|2505.6|2491.4|2487.9|2510.2|2506.7|2491.1|2487.6|1107
1604624700000|2020-11-06 01:05:00|2491.3|2487.8|2499.5|2496|2504.3|2500.9|2491.3|2487.8|796
1604625000000|2020-11-06 01:10:00|2499.6|2496.1|2499.9|2496.4|2500.6|2497.1|2494.4|2490.9|942
1604625300000|2020-11-06 01:15:00|2499.7|2496.2|2499.3|2495.8|2503.3|2499.8|2496.2|2492.7|691
1604625600000|2020-11-06 01:20:00|2499|2495.5|2503|2499.5|2503.2|2499.7|2496.4|2492.9|671
1604625900000|2020-11-06 01:25:00|2503.1|2499.6|2507.6|2504.1|2508.2|2504.7|2502.6|2499.1|551
1604626200000|2020-11-06 01:30:00|2507.4|2503.9|2500.7|2497.2|2509.1|2505.6|2499.7|2496.2|713
1604626500000|2020-11-06 01:35:00|2500.6|2497.1|2499.4|2495.9|2501.6|2498.1|2496|2492.5|737
1604626800000|2020-11-06 01:40:00|2499.3|2495.8|2503|2499.5|2504.4|2500.9|2497.8|2494.3|518
1604627100000|2020-11-06 01:45:00|2503.1|2499.6|2500.6|2497.1|2504.3|2500.8|2500|2496.5|452
1604627400000|2020-11-06 01:50:00|2500.7|2497.2|2507.1|2503.6|2507.6|2504.1|2499.5|2496|493
1604627700000|2020-11-06 01:55:00|2506.9|2503.4|2521.6|2518.1|2522.7|2519.2|2506.9|2503.4|857
1604628000000|2020-11-06 02:00:00|2521.7|2518.2|2518.2|2514.7|2525.3|2521.8|2517|2513.5|829
1604628300000|2020-11-06 02:05:00|2518.5|2515|2527.8|2524.3|2531.7|2528.2|2518.5|2515|734
1604628600000|2020-11-06 02:10:00|2528|2524.5|2529.7|2526.2|2534|2530.5|2527.3|2524.4|736
1604628900000|2020-11-06 02:15:00|2529.9|2526.4|2532.6|2529.1|2536.2|2532.7|2528.5|2525|755
1604629200000|2020-11-06 02:20:00|2532.5|2529|2528.9|2525.4|2535|2531.5|2528.7|2525.2|644
1604629500000|2020-11-06 02:25:00|2529|2525.5|2526.2|2522.7|2529.8|2526.3|2523.2|2519.7|672
1604629800000|2020-11-06 02:30:00|2526.3|2522.8|2524.7|2521.2|2526.3|2522.8|2521.7|2518.2|637
1604630100000|2020-11-06 02:35:00|2524.6|2521.1|2533.9|2530.4|2541|2537.5|2522.4|2518.9|748
1604630400000|2020-11-06 02:40:00|2533.8|2530.3|2532.6|2529.1|2538.6|2535.1|2531.2|2527.7|729
1604630700000|2020-11-06 02:45:00|2532.5|2529|2535|2531.5|2535.6|2532.1|2528|2524.5|631
1604631000000|2020-11-06 02:50:00|2535.1|2531.6|2534.7|2531.2|2541|2537.5|2534.4|2530.9|758
1604631300000|2020-11-06 02:55:00|2534.6|2531.1|2532|2528.5|2538.9|2535.4|2530.6|2527.1|639
1604631600000|2020-11-06 03:00:00|2531.9|2528.4|2529.1|2525.6|2534.1|2530.6|2527.8|2524.3|571
1604631900000|2020-11-06 03:05:00|2528.9|2525.4|2530.6|2527.1|2530.7|2527.8|2526.7|2523.2|513
1604632200000|2020-11-06 03:10:00|2530.7|2527.2|2528.3|2524.8|2533|2529.5|2527.9|2524.4|494
1604632500000|2020-11-06 03:15:00|2528.4|2524.9|2530.2|2526.7|2531.6|2528.1|2527.4|2523.9|606
1604632800000|2020-11-06 03:20:00|2529.9|2526.4|2531|2527.5|2532.8|2529.7|2529.9|2526.4|534
1604633100000|2020-11-06 03:25:00|2530.9|2527.4|2521.6|2518.1|2531.2|2527.7|2520.6|2517.1|648
1604633400000|2020-11-06 03:30:00|2521.2|2517.7|2519.2|2515.7|2524|2520.5|2517.1|2513.6|578
1604633700000|2020-11-06 03:35:00|2519.1|2515.6|2521.7|2518.2|2522.4|2518.9|2517|2513.5|347
1604634000000|2020-11-06 03:40:00|2521.8|2518.3|2522.3|2518.8|2525|2521.5|2520.9|2517.4|290
1604634300000|2020-11-06 03:45:00|2522.1|2518.6|2522.8|2519.3|2524.1|2520.6|2522|2518.5|252
1604634600000|2020-11-06 03:50:00|2523.1|2519.6|2518.5|2515|2524.8|2521.3|2517.9|2514.4|353
1604634900000|2020-11-06 03:55:00|2518.3|2514.8|2518.4|2514.9|2519|2515.5|2515.8|2512.3|430
1604635200000|2020-11-06 04:00:00|2518.7|2515.2|2514.1|2510.6|2519.3|2515.8|2513.5|2510|500
1604635500000|2020-11-06 04:05:00|2514|2510.5|2514.7|2511.2|2515.8|2512.3|2512.5|2509|404
1604635800000|2020-11-06 04:10:00|2515.4|2511.9|2518.2|2514.7|2518.7|2515.2|2514.2|2510.7|339
1604636100000|2020-11-06 04:15:00|2518.1|2514.6|2522.6|2519.1|2522.6|2519.1|2517.5|2514|360
1604636400000|2020-11-06 04:20:00|2522.7|2519.2|2522.9|2519.4|2523|2519.5|2519.7|2516.2|285
1604636700000|2020-11-06 04:25:00|2522.8|2519.3|2525.9|2522.4|2526|2522.5|2521.6|2518.6|250
1604637000000|2020-11-06 04:30:00|2526|2522.5|2523.3|2519.8|2526.9|2523.4|2522.2|2518.7|310
1604637300000|2020-11-06 04:35:00|2523.5|2520|2521|2517.5|2524.7|2521.2|2520.3|2516.8|296
1604637600000|2020-11-06 04:40:00|2521.2|2517.7|2524|2520.5|2524.2|2520.7|2520.8|2517.3|293
1604637900000|2020-11-06 04:45:00|2524.1|2520.6|2521.2|2517.7|2525|2521.5|2520.9|2517.4|258
1604638200000|2020-11-06 04:50:00|2521.1|2517.6|2518.9|2515.4|2521.1|2517.6|2518|2514.5|330
1604638500000|2020-11-06 04:55:00|2518.7|2515.2|2517|2513.5|2520|2516.5|2516.6|2513.1|273
1604638800000|2020-11-06 05:00:00|2517.1|2513.6|2520.5|2517|2521.2|2517.7|2515.3|2511.8|327
1604639100000|2020-11-06 05:05:00|2520.4|2516.9|2523.8|2520.3|2523.9|2520.4|2520.4|2516.9|263
1604639400000|2020-11-06 05:10:00|2523.9|2520.4|2528.2|2524.7|2528.3|2525.2|2523.6|2520.1|343
1604639700000|2020-11-06 05:15:00|2528.1|2524.6|2527.8|2524.3|2529.8|2526.3|2527.5|2524|308
1604640000000|2020-11-06 05:20:00|2527.7|2524.2|2528.1|2524.6|2528.6|2525.1|2526.3|2522.8|317
1604640300000|2020-11-06 05:25:00|2528|2524.5|2528.9|2525.4|2530.7|2527.2|2527.4|2523.9|303
1604640600000|2020-11-06 05:30:00|2528.6|2525.1|2525.4|2521.9|2531.9|2528.4|2522.5|2519|609
1604640900000|2020-11-06 05:35:00|2525.3|2521.8|2520.4|2516.9|2526|2522.5|2520.2|2516.7|442
1604641200000|2020-11-06 05:40:00|2520.5|2517|2521.9|2518.4|2523.4|2519.9|2520.1|2516.6|393
1604641500000|2020-11-06 05:45:00|2521.5|2518|2511.5|2508|2521.7|2518.2|2508.6|2505.1|671
1604641800000|2020-11-06 05:50:00|2511.4|2507.9|2506.1|2502.6|2513.4|2509.9|2502.6|2499.1|789
1604642100000|2020-11-06 05:55:00|2506|2502.5|2511.2|2507.7|2513.3|2509.8|2506|2502.5|640
1604642400000|2020-11-06 06:00:00|2511.1|2507.6|2514.5|2511|2514.9|2511.4|2509.9|2506.4|529
1604642700000|2020-11-06 06:05:00|2514.6|2511.1|2515.2|2511.7|2518.4|2514.9|2512.9|2509.4|459
1604643000000|2020-11-06 06:10:00|2515|2511.5|2515.5|2512|2517.3|2513.8|2513.7|2510.2|489
1604643300000|2020-11-06 06:15:00|2515.6|2512.1|2512.4|2508.9|2516.9|2513.4|2512.2|2508.7|408
1604643600000|2020-11-06 06:20:00|2512.3|2508.8|2508.3|2504.8|2512.6|2509.1|2505.4|2501.9|436
1604643900000|2020-11-06 06:25:00|2508.2|2504.7|2502.1|2498.6|2510.7|2507.2|2499.1|2495.6|609
1604644200000|2020-11-06 06:30:00|2502|2498.5|2511.6|2508.1|2512.7|2509.2|2502|2498.5|597
1604644500000|2020-11-06 06:35:00|2511.5|2508|2510.9|2507.4|2512.8|2509.3|2509.1|2505.6|440
1604644800000|2020-11-06 06:40:00|2510.8|2507.3|2515.2|2511.7|2516.8|2513.3|2510.6|2507.1|510
1604645100000|2020-11-06 06:45:00|2515.3|2511.8|2514|2510.5|2515.6|2512.1|2513.5|2510|451
1604645400000|2020-11-06 06:50:00|2514.1|2510.6|2516.6|2513.1|2516.8|2513.3|2514.1|2510.6|396
1604645700000|2020-11-06 06:55:00|2516.5|2513|2516.1|2512.6|2518.6|2515.1|2513.9|2510.4|413
1604646000000|2020-11-06 07:00:00|2516.2|2512.7|2513.8|2510.3|2518.9|2515.4|2510.2|2506.7|521
1604646300000|2020-11-06 07:05:00|2514.1|2510.6|2511.7|2508.2|2516.6|2513.1|2511.1|2507.6|648
1604646600000|2020-11-06 07:10:00|2511.6|2508.1|2512.9|2509.4|2515.7|2512.2|2511.2|2507.7|426
1604646900000|2020-11-06 07:15:00|2512.8|2509.3|2515.3|2511.8|2515.4|2511.9|2512.3|2508.8|371
1604647200000|2020-11-06 07:20:00|2515.2|2511.7|2522.3|2518.8|2525.5|2522|2515.2|2511.7|577
1604647500000|2020-11-06 07:25:00|2522.2|2518.7|2523.6|2520.1|2525.7|2522.2|2522.2|2518.7|580
1604647800000|2020-11-06 07:30:00|2523.7|2520.2|2528.8|2525.3|2530.6|2527.1|2522.6|2519.1|736
1604648100000|2020-11-06 07:35:00|2528.9|2525.4|2529.9|2526.4|2533.8|2530.3|2527.1|2523.6|559
1604648400000|2020-11-06 07:40:00|2529.7|2526.2|2525.5|2522|2529.8|2526.3|2525.5|2522|586
1604648700000|2020-11-06 07:45:00|2525.6|2522.1|2530.2|2526.7|2530.4|2526.9|2524.4|2520.9|564
1604649000000|2020-11-06 07:50:00|2530|2526.5|2525.5|2522|2530.7|2527.2|2525.2|2521.7|432
1604649300000|2020-11-06 07:55:00|2525.8|2522.3|2529.7|2526.2|2529.7|2526.2|2525.3|2521.8|443
1604649600000|2020-11-06 08:00:00|2530|2526.5|2546|2542.5|2546.2|2542.7|2529|2525.6|556
1604649900000|2020-11-06 08:05:00|2545.4|2541.9|2547.4|2543.9|2547.4|2543.9|2540.7|2537.2|549
1604650200000|2020-11-06 08:10:00|2547.3|2543.8|2540.4|2536.9|2548.6|2545.1|2540.2|2536.7|595
1604650500000|2020-11-06 08:15:00|2540.5|2537|2544.2|2540.7|2545.5|2542|2538.5|2535|607
1604650800000|2020-11-06 08:20:00|2544.3|2540.8|2540.1|2536.6|2551|2547.9|2540.1|2536.6|786
1604651100000|2020-11-06 08:25:00|2539.7|2536.2|2544.7|2541.2|2545.1|2541.6|2538.5|2535|669
1604651400000|2020-11-06 08:30:00|2544.8|2541.3|2544.8|2541.3|2548.4|2545|2542.7|2539.2|722
1604651700000|2020-11-06 08:35:00|2544.9|2541.4|2544.7|2541.2|2548.6|2545.3|2543.1|2539.6|646
1604652000000|2020-11-06 08:40:00|2544.6|2541.1|2541.9|2538.4|2544.8|2541.3|2539.9|2536.4|641
1604652300000|2020-11-06 08:45:00|2541.6|2538.1|2541|2537.5|2543.2|2540.1|2539.1|2535.6|585
1604652600000|2020-11-06 08:50:00|2541.2|2537.7|2536.9|2533.4|2543.9|2540.4|2536.9|2533.4|595
1604652900000|2020-11-06 08:55:00|2537|2533.5|2532.7|2529.2|2538.6|2535.1|2531.3|2528.2|655
1604653200000|2020-11-06 09:00:00|2532.5|2529|2532.9|2529.4|2534.2|2531.5|2529.4|2526.1|654
1604653500000|2020-11-06 09:05:00|2533|2529.5|2526.9|2523.4|2534.2|2530.7|2524.1|2520.6|690
1604653800000|2020-11-06 09:10:00|2526.8|2523.3|2525.1|2521.6|2526.9|2523.4|2520.6|2517.3|653
1604654100000|2020-11-06 09:15:00|2525|2521.5|2524.1|2520.6|2527.6|2524.1|2521.3|2517.8|641
1604654400000|2020-11-06 09:20:00|2524|2520.5|2530|2526.5|2530|2526.5|2523.6|2520.1|477
1604654700000|2020-11-06 09:25:00|2529.9|2526.4|2530.6|2527.1|2534|2530.9|2528.4|2525.4|628
1604655000000|2020-11-06 09:30:00|2530.7|2527.2|2535.1|2531.6|2536|2532.5|2529.7|2526.2|491
1604655300000|2020-11-06 09:35:00|2535|2531.5|2534.9|2531.4|2536.8|2533.8|2532.3|2528.9|458
1604655600000|2020-11-06 09:40:00|2534.8|2531.3|2537.2|2533.7|2537.5|2534.5|2531.5|2528.3|419
1604655900000|2020-11-06 09:45:00|2536.9|2533.4|2534.8|2531.3|2537.8|2534.6|2533.4|2529.9|397
1604656200000|2020-11-06 09:50:00|2535|2531.5|2529|2525.5|2536|2532.9|2526.5|2523|500
1604656500000|2020-11-06 09:55:00|2528.6|2525.1|2531.7|2528.2|2532|2528.5|2525.4|2522.3|500
1604656800000|2020-11-06 10:00:00|2531.6|2528.1|2529.3|2525.8|2533.5|2530.6|2527.3|2523.8|488
1604657100000|2020-11-06 10:05:00|2528.9|2525.4|2530.4|2526.9|2530.4|2526.9|2525.7|2522.8|472
1604657400000|2020-11-06 10:10:00|2530.5|2527|2535.3|2533.3|2536.4|2533.7|2530.1|2526.6|413
1604657700000|2020-11-06 10:15:00|2535.2|2533.2|2538.5|2535|2540|2536.5|2533.1|2529.6|517
1604658000000|2020-11-06 10:20:00|2538.3|2534.8|2544.1|2540.6|2544.3|2541|2537.4|2533.9|562
1604658300000|2020-11-06 10:25:00|2544|2540.5|2546.8|2543.3|2547.7|2544.7|2539.7|2536.8|548
1604658600000|2020-11-06 10:30:00|2546.6|2543.1|2546.9|2544.9|2548.8|2545.3|2543.2|2539.7|679
1604658900000|2020-11-06 10:35:00|2548.1|2544.6|2553|2549.5|2553|2549.5|2545.4|2542.3|679
1604659200000|2020-11-06 10:40:00|2552.7|2549.2|2552.8|2549.3|2558.8|2555.4|2551.1|2548.1|885
1604659500000|2020-11-06 10:45:00|2552.9|2549.4|2554.7|2551.2|2555.4|2552.5|2549.2|2546.4|670
1604659800000|2020-11-06 10:50:00|2554.5|2551|2554.1|2550.6|2557.5|2554.2|2551.5|2548.3|623
1604660100000|2020-11-06 10:55:00|2553.9|2550.4|2553.6|2550.1|2556.2|2553|2552.2|2549|590
1604660400000|2020-11-06 11:00:00|2553.5|2550|2559.4|2555.9|2559.8|2557.2|2550.9|2547.7|645
1604660700000|2020-11-06 11:05:00|2559.3|2555.8|2568.2|2564.7|2571.8|2568.3|2556|2553.2|712
1604661000000|2020-11-06 11:10:00|2568.3|2564.8|2574.8|2571.3|2576.6|2573.5|2565.7|2562.9|888
1604661300000|2020-11-06 11:15:00|2574.9|2571.4|2574.8|2571.3|2576.4|2572.9|2572.7|2569.2|652
1604661600000|2020-11-06 11:20:00|2574.9|2571.4|2584.2|2580.7|2584.9|2581.4|2574.2|2570.7|660
1604661900000|2020-11-06 11:25:00|2583.8|2580.3|2577.5|2574|2584.5|2581|2574.3|2570.8|562
1604662200000|2020-11-06 11:30:00|2577.4|2573.9|2575.9|2573.9|2579.6|2576.1|2575.8|2572.9|470
1604662500000|2020-11-06 11:35:00|2576|2574|2572.9|2569.4|2579.8|2576.3|2572.2|2568.7|418
1604662800000|2020-11-06 11:40:00|2573.1|2569.6|2571.6|2568.1|2573.1|2569.6|2569.2|2565.7|509
1604663100000|2020-11-06 11:45:00|2572|2568.5|2569|2565.5|2573.2|2569.7|2568.8|2565.3|466
1604663400000|2020-11-06 11:50:00|2568.9|2565.4|2571.9|2568.4|2575.6|2572.1|2567.7|2564.2|584
1604663700000|2020-11-06 11:55:00|2572|2568.5|2576.6|2573.1|2576.7|2573.2|2571|2567.5|510
1604664000000|2020-11-06 12:00:00|2576.8|2573.3|2582|2578.5|2584.6|2581.1|2575.6|2572.1|975
1604664300000|2020-11-06 12:05:00|2581.9|2578.4|2579.5|2576|2583.4|2579.9|2576.8|2573.3|697
1604664600000|2020-11-06 12:10:00|2579.6|2576.1|2575.4|2571.9|2579.6|2576.1|2573|2569.5|636
1604664900000|2020-11-06 12:15:00|2575.5|2572|2571.9|2568.4|2575.9|2572.4|2570.2|2566.7|653
1604665200000|2020-11-06 12:20:00|2572.2|2568.7|2571|2567.5|2575.7|2572.2|2570.9|2567.4|512
1604665500000|2020-11-06 12:25:00|2571.1|2567.6|2575.1|2571.6|2575.4|2571.9|2568.8|2565.3|673
1604665800000|2020-11-06 12:30:00|2575|2571.5|2574.7|2571.2|2578|2574.5|2573.8|2570.3|533
1604666100000|2020-11-06 12:35:00|2574.8|2571.3|2568.4|2564.9|2576.6|2573.1|2567.7|2564.2|585
1604666400000|2020-11-06 12:40:00|2568.5|2565|2563.8|2560.3|2569|2565.5|2560.6|2557.9|822
1604666700000|2020-11-06 12:45:00|2563.6|2560.1|2563.5|2560|2567.9|2564.4|2562.9|2559.4|704
1604667000000|2020-11-06 12:50:00|2563.6|2560.1|2562.5|2559|2564.7|2561.2|2557.7|2554.2|757
1604667300000|2020-11-06 12:55:00|2562.3|2558.8|2563.1|2559.6|2567.8|2564.3|2562|2558.5|649
1604667600000|2020-11-06 13:00:00|2563|2559.5|2567.7|2564.2|2568.4|2564.9|2557.5|2554|944
1604667900000|2020-11-06 13:05:00|2567.8|2564.3|2569.8|2566.3|2570.7|2567.2|2564.5|2561|599
1604668200000|2020-11-06 13:10:00|2569.7|2566.2|2571.6|2568.1|2572.8|2569.3|2567.9|2564.4|528
1604668500000|2020-11-06 13:15:00|2571.5|2568|2566.4|2562.9|2572.7|2569.2|2565.2|2561.7|544
1604668800000|2020-11-06 13:20:00|2566.6|2563.1|2571.6|2568.1|2572.9|2569.4|2563.3|2559.8|759
1604669100000|2020-11-06 13:25:00|2572.2|2568.7|2569.4|2562.1|2573|2569.5|2565.6|2561.6|432
1604669400000|2020-11-06 13:30:00|2568.8|2561.9|2564|2560.5|2573.8|2569.3|2553.1|2549.6|1042
1604669700000|2020-11-06 13:35:00|2563.9|2560.4|2567.3|2563.8|2574.3|2570.8|2563.5|2560|1077
1604670000000|2020-11-06 13:40:00|2567|2563.5|2567|2563.5|2571.4|2567.9|2560.1|2556.6|1026
1604670300000|2020-11-06 13:45:00|2567.1|2563.6|2569.7|2566.2|2570.5|2567|2561|2557.5|998
1604670600000|2020-11-06 13:50:00|2569.5|2566|2568.5|2565|2573.1|2569.9|2566.5|2563|1022
1604670900000|2020-11-06 13:55:00|2568.6|2565.1|2568.6|2565.1|2574.6|2571.1|2563.1|2559.6|974
1604671200000|2020-11-06 14:00:00|2568.7|2565.2|2571.1|2567.6|2576.4|2572.9|2568.7|2565.2|965
1604671500000|2020-11-06 14:05:00|2571|2567.5|2572.3|2568.8|2574.5|2571|2566.3|2562.8|934
1604671800000|2020-11-06 14:10:00|2572.2|2568.7|2585.3|2581.8|2586.4|2582.9|2570.7|2567.2|1031
1604672100000|2020-11-06 14:15:00|2585.2|2581.7|2576.3|2572.8|2585.2|2581.7|2571.2|2567.7|1144
1604672400000|2020-11-06 14:20:00|2576.2|2572.7|2570.1|2566.6|2579.7|2576.2|2565|2561.5|780
1604672700000|2020-11-06 14:25:00|2570|2566.5|2571.9|2568.4|2573.3|2569.9|2568.6|2565.1|622
1604673000000|2020-11-06 14:30:00|2571.7|2568.2|2553.2|2549.7|2577.2|2573.7|2552|2548.5|850
1604673300000|2020-11-06 14:35:00|2552.2|2548.7|2559.7|2556.2|2563.3|2559.8|2551.9|2548.4|856
1604673600000|2020-11-06 14:40:00|2559.3|2555.8|2550.4|2546.9|2559.3|2555.8|2545.4|2541.9|864
1604673900000|2020-11-06 14:45:00|2549.7|2546.2|2545.8|2542.3|2555.4|2551.9|2545|2541.5|776
1604674200000|2020-11-06 14:50:00|2546.5|2543|2536.6|2533.1|2546.5|2543|2532.3|2528.8|912
1604674500000|2020-11-06 14:55:00|2537|2533.5|2526.7|2523.2|2541.5|2538|2526.4|2522.9|824
1604674800000|2020-11-06 15:00:00|2526.6|2523.1|2532.6|2529.1|2535.5|2532|2526|2522.5|848
1604675100000|2020-11-06 15:05:00|2532.7|2529.2|2539.3|2535.8|2542.4|2538.9|2529.1|2525.6|895
1604675400000|2020-11-06 15:10:00|2539.2|2535.7|2533.3|2529.8|2543.1|2539.6|2531|2527.5|1045
1604675700000|2020-11-06 15:15:00|2533.2|2529.7|2533|2529.5|2535.3|2531.8|2527.8|2524.3|1158
1604676000000|2020-11-06 15:20:00|2532.9|2529.4|2536.3|2532.8|2539.2|2535.7|2528.6|2525.1|1323
1604676300000|2020-11-06 15:25:00|2536.5|2533|2541.4|2537.9|2542.9|2539.4|2536.2|2532.7|1176
1604676600000|2020-11-06 15:30:00|2541.3|2537.8|2536.9|2533.4|2541.3|2537.8|2532.8|2529.3|1210
1604676900000|2020-11-06 15:35:00|2536.8|2533.3|2538.9|2535.4|2542|2538.5|2535.7|2532.2|1082
1604677200000|2020-11-06 15:40:00|2538.6|2535.1|2543.1|2539.6|2545.5|2542|2537.7|2534.2|864
1604677500000|2020-11-06 15:45:00|2542.8|2539.3|2547|2543.5|2547.3|2543.8|2541.1|2537.6|756
1604677800000|2020-11-06 15:50:00|2547.1|2543.6|2550|2546.5|2551.6|2548.2|2544.8|2542.2|792
1604678100000|2020-11-06 15:55:00|2549.8|2546.3|2540.6|2537.1|2551|2547.5|2538.4|2534.9|983
1604678400000|2020-11-06 16:00:00|2540.7|2537.2|2549.3|2545.8|2550.2|2546.7|2539.1|2535.6|878
1604678700000|2020-11-06 16:05:00|2549.2|2545.7|2553.6|2550.1|2554.4|2551.1|2549|2545.5|953
1604679000000|2020-11-06 16:10:00|2553.7|2550.2|2546.9|2543.4|2554.4|2550.9|2545.8|2543.1|1140
1604679300000|2020-11-06 16:15:00|2547.1|2543.6|2550|2546.5|2551.8|2548.8|2542.6|2539.1|1166
1604679600000|2020-11-06 16:20:00|2549.3|2547.3|2551.2|2549.2|2553.2|2550|2547.2|2544.4|775
1604679900000|2020-11-06 16:25:00|2551.1|2549.1|2551.9|2548.4|2554.1|2551|2548.4|2545.6|808
1604680200000|2020-11-06 16:30:00|2551.4|2547.9|2549.9|2546.4|2553.2|2549.9|2547.6|2544.7|675
1604680500000|2020-11-06 16:35:00|2550|2546.5|2552.7|2550.7|2556|2553.1|2548.9|2545.6|618
1604680800000|2020-11-06 16:40:00|2552.5|2550.5|2551.6|2549.6|2553.9|2551.1|2549.3|2546.9|671
1604681100000|2020-11-06 16:45:00|2551.7|2549.7|2549.8|2547.8|2553.8|2551|2548.8|2546.2|592
1604681400000|2020-11-06 16:50:00|2549.9|2547.9|2551.9|2548.4|2556.5|2553.7|2548.7|2546|571
1604681700000|2020-11-06 16:55:00|2551.8|2548.3|2551.6|2548.1|2552.6|2549.4|2546.5|2543.5|681
1604682000000|2020-11-06 17:00:00|2551.7|2548.2|2555.5|2553.5|2557.9|2554.4|2550.9|2547.4|596
1604682300000|2020-11-06 17:05:00|2555.8|2552.3|2557.3|2553.8|2557.6|2554.7|2553.8|2550.8|552
1604682600000|2020-11-06 17:10:00|2557.4|2553.9|2554.1|2550.6|2558.4|2555.7|2553.1|2550.2|570
1604682900000|2020-11-06 17:15:00|2554.2|2550.7|2552.6|2549.1|2554.4|2551.1|2550.4|2547.5|436
1604683200000|2020-11-06 17:20:00|2552.5|2549|2554.8|2551.3|2555.4|2552.1|2551.5|2548|456
1604683500000|2020-11-06 17:25:00|2555|2551.5|2552.6|2549.1|2556.3|2552.8|2550.8|2547.8|466
1604683800000|2020-11-06 17:30:00|2552.7|2549.2|2555.6|2552.1|2556.6|2553.9|2552.7|2549.2|496
1604684100000|2020-11-06 17:35:00|2555.5|2552|2553.6|2550.1|2556.1|2553.2|2551|2547.5|505
1604684400000|2020-11-06 17:40:00|2552.9|2550.9|2556.8|2553.3|2557|2554|2552.5|2549.5|466
1604684700000|2020-11-06 17:45:00|2556.5|2553|2556.5|2553|2557|2554.1|2553.5|2550|504
1604685000000|2020-11-06 17:50:00|2556.4|2552.9|2557.3|2553.8|2558.9|2556.1|2556|2552.6|509
1604685300000|2020-11-06 17:55:00|2557.4|2553.9|2554.9|2551.4|2557.4|2554.6|2552|2548.8|476
1604685600000|2020-11-06 18:00:00|2554.8|2551.3|2556|2554|2556.6|2554|2552.1|2549.3|426
1604685900000|2020-11-06 18:05:00|2556.5|2553|2555.5|2552|2557.1|2554.2|2553|2549.7|516
1604686200000|2020-11-06 18:10:00|2555|2553|2554.5|2551|2557.8|2554.8|2554.1|2550.7|425
1604686500000|2020-11-06 18:15:00|2554.6|2551.1|2555.1|2553.1|2557.2|2554.3|2553.7|2550.6|318
1604686800000|2020-11-06 18:20:00|2555.8|2552.3|2557.6|2554.1|2558.9|2555.4|2554.5|2551|381
1604687100000|2020-11-06 18:25:00|2557.4|2553.9|2553.2|2551.2|2559.2|2556.4|2553.2|2550.2|479
1604687400000|2020-11-06 18:30:00|2552.9|2550.9|2553.2|2551.2|2555.7|2552.6|2552.8|2549.4|374
1604687700000|2020-11-06 18:35:00|2552.9|2550.9|2556.4|2552.9|2558.1|2554.8|2552.9|2550.5|325
1604688000000|2020-11-06 18:40:00|2556.5|2553|2557.6|2554.1|2557.6|2554.9|2555.6|2552.1|280
1604688300000|2020-11-06 18:45:00|2557.5|2554|2557.9|2554.4|2559.3|2556.6|2556.8|2553.7|204
1604688600000|2020-11-06 18:50:00|2558|2554.5|2558.8|2555.3|2559.4|2556.7|2556.7|2553.7|239
1604688900000|2020-11-06 18:55:00|2558.9|2555.4|2562.3|2558.8|2562.5|2559.8|2558.1|2555.2|227
1604689200000|2020-11-06 19:00:00|2561.5|2559.5|2560.3|2556.8|2562.8|2559.5|2558.8|2555.9|249
1604689500000|2020-11-06 19:05:00|2559.6|2557.6|2564.3|2562.3|2565.8|2562.7|2559.6|2557.1|234
1604689800000|2020-11-06 19:10:00|2564.4|2562.4|2568.8|2565.3|2569.1|2566.3|2564.1|2561|230
1604690100000|2020-11-06 19:15:00|2568.2|2566.2|2566.8|2563.3|2568.7|2566.3|2565.3|2562.6|235
1604690400000|2020-11-06 19:20:00|2566.9|2563.4|2564.4|2560.9|2567|2564.1|2564.2|2560.9|161
1604690700000|2020-11-06 19:25:00|2564.5|2561|2562.1|2558.6|2564.5|2561.6|2561.9|2558.6|212
1604691000000|2020-11-06 19:30:00|2562.2|2558.7|2562.5|2559|2563.8|2560.9|2561.5|2558.5|223
1604691300000|2020-11-06 19:35:00|2562.3|2558.8|2558.5|2556.5|2562.4|2559|2558.5|2555.5|243
1604691600000|2020-11-06 19:40:00|2559.2|2555.7|2557.9|2554.4|2559.6|2556.1|2557.2|2554.2|251
1604691900000|2020-11-06 19:45:00|2558|2554.5|2557.9|2554.4|2558.8|2556.2|2554.4|2550.9|302
1604692200000|2020-11-06 19:50:00|2558|2554.5|2559.6|2556.1|2560.9|2558|2556.9|2553.9|270
1604692500000|2020-11-06 19:55:00|2559.5|2556|2557.3|2553.8|2559.5|2556.4|2555.9|2553.2|220
1604692800000|2020-11-06 20:00:00|2556.6|2554.6|2552.9|2550.9|2556.8|2554.8|2552.8|2550.8|340
1604693100000|2020-11-06 20:05:00|2553|2551|2553.9|2551.9|2555.4|2552.7|2552.4|2549.7|312
1604693400000|2020-11-06 20:10:00|2553.6|2551.6|2559.1|2555.6|2559.9|2556.9|2553.4|2551|321
1604693700000|2020-11-06 20:15:00|2559.3|2555.8|2553|2549.5|2560.3|2556.8|2552.1|2548.6|330
1604694000000|2020-11-06 20:20:00|2552.9|2549.4|2553.9|2550.4|2555.6|2552.5|2552|2548.6|241
1604694300000|2020-11-06 20:25:00|2554.2|2550.7|2558.9|2555.4|2559.2|2556.2|2553.4|2550.2|316
1604694600000|2020-11-06 20:30:00|2558.8|2555.3|2560.6|2558.6|2562.1|2558.9|2557.4|2554.7|314
1604694900000|2020-11-06 20:35:00|2561.3|2557.8|2562.4|2558.9|2563.8|2560.3|2560.4|2557.6|244
1604695200000|2020-11-06 20:40:00|2562.5|2559|2561.9|2558.4|2562.7|2559.6|2561|2557.5|235
1604695500000|2020-11-06 20:45:00|2561.8|2558.3|2560.4|2556.9|2563.3|2559.8|2558.5|2555|325
1604695800000|2020-11-06 20:50:00|2561.1|2557.6|2560|2556.5|2562.2|2558.7|2558.2|2555.2|344
1604696100000|2020-11-06 20:55:00|2559.9|2556.4|2561.3|2557.8|2561.6|2558.1|2558.7|2555.2|439
1604876400000|2020-11-08 23:00:00|2575.4|2563.6|2582.7|2577.4|2587.8|2582.5|2572.1|2563.2|884
1604876700000|2020-11-08 23:05:00|2581.7|2578.2|2584.9|2581.4|2586.4|2582.9|2577.8|2572.2|572
1604877000000|2020-11-08 23:10:00|2586.7|2581.6|2591.4|2587.9|2596.6|2590.1|2585.4|2581.6|508
1604877300000|2020-11-08 23:15:00|2591.3|2587.8|2599.2|2595.7|2601|2597.5|2591.3|2587.8|661
1604877600000|2020-11-08 23:20:00|2599.3|2595.8|2597.6|2594.1|2602.8|2599.1|2594|2590.5|565
1604877900000|2020-11-08 23:25:00|2597.5|2594|2598|2594.5|2602|2598.2|2594.4|2590.6|409
1604878200000|2020-11-08 23:30:00|2598.5|2595|2597.8|2594.3|2599.8|2595.8|2593.5|2590|398
1604878500000|2020-11-08 23:35:00|2597.7|2594.2|2600|2596.5|2602.3|2597.6|2597.1|2592.1|308
1604878800000|2020-11-08 23:40:00|2599.2|2595.7|2595.6|2592.1|2600.6|2597.1|2594.8|2591.3|289
1604879100000|2020-11-08 23:45:00|2595.7|2592.2|2600.7|2597.2|2601.5|2597.9|2593.2|2589.7|423
1604879400000|2020-11-08 23:50:00|2600.9|2597.4|2597.4|2593.9|2601.5|2597.4|2594.8|2591.3|292
1604879700000|2020-11-08 23:55:00|2597.3|2593.8|2595.5|2592|2598.2|2594.7|2595.1|2591.6|136
1604880000000|2020-11-09 00:00:00|2595.4|2591.9|2585.2|2581.7|2595.5|2592|2585.1|2581.6|424
1604880300000|2020-11-09 00:05:00|2585.3|2581.8|2578.1|2574.6|2586.8|2583.3|2576.8|2573.3|472
1604880600000|2020-11-09 00:10:00|2577.6|2574.1|2581.1|2577.6|2583|2579.5|2576.2|2572.7|484
1604880900000|2020-11-09 00:15:00|2581.4|2577.9|2581.8|2578.3|2584.2|2580.7|2579.3|2575.8|357
1604881200000|2020-11-09 00:20:00|2581.6|2578.1|2581.3|2577.8|2583.6|2580.1|2579.8|2576.3|272
1604881500000|2020-11-09 00:25:00|2581.2|2577.7|2578.9|2575.4|2581.2|2577.7|2576.5|2573|299
1604881800000|2020-11-09 00:30:00|2578.8|2575.3|2578.3|2574.8|2581.6|2578.1|2577.3|2573.8|319
1604882100000|2020-11-09 00:35:00|2578.6|2575.1|2579.8|2576.3|2580.6|2577.1|2576|2572.5|289
1604882400000|2020-11-09 00:40:00|2579.9|2576.4|2577.8|2574.3|2582.4|2578.9|2576.1|2572.6|285
1604882700000|2020-11-09 00:45:00|2578.5|2575|2575.6|2572.1|2579.8|2576.3|2575.3|2571.8|273
1604883000000|2020-11-09 00:50:00|2575.8|2572.3|2580.6|2577.1|2582.5|2579|2575.3|2571.8|463
1604883300000|2020-11-09 00:55:00|2580.7|2577.2|2578.2|2574.7|2582.3|2578.8|2576.4|2573|529
1604883600000|2020-11-09 01:00:00|2578.3|2574.8|2580.1|2576.6|2582.5|2579|2570.8|2567.3|1126
1604883900000|2020-11-09 01:05:00|2579.8|2576.3|2575.5|2572|2581.4|2577.9|2566.7|2563.2|925
1604884200000|2020-11-09 01:10:00|2575.6|2572.1|2571.5|2568|2576.2|2572.7|2567.5|2564|749
1604884500000|2020-11-09 01:15:00|2571.7|2568.2|2576.3|2572.8|2576.4|2572.9|2570.6|2567.1|709
1604884800000|2020-11-09 01:20:00|2576.4|2572.9|2576.2|2572.7|2581.3|2577.8|2575.1|2571.6|743
1604885100000|2020-11-09 01:25:00|2576.1|2572.6|2578.2|2574.7|2582.5|2579|2576|2572.5|748
1604885400000|2020-11-09 01:30:00|2578.4|2574.9|2574|2570.5|2578.4|2574.9|2572.4|2568.9|867
1604885700000|2020-11-09 01:35:00|2573.4|2569.9|2574.7|2571.2|2576.1|2572.6|2571.4|2567.9|691
1604886000000|2020-11-09 01:40:00|2574.9|2571.4|2574.3|2570.8|2576.3|2572.8|2572.7|2569.2|549
1604886300000|2020-11-09 01:45:00|2574.2|2570.7|2570.1|2566.6|2574.5|2571|2568.3|2564.8|490
1604886600000|2020-11-09 01:50:00|2570.2|2566.7|2575.9|2572.4|2576.7|2573.2|2569.2|2565.7|485
1604886900000|2020-11-09 01:55:00|2576|2572.5|2574.1|2570.6|2576.9|2573.4|2571.7|2568.2|386
1604887200000|2020-11-09 02:00:00|2574|2570.5|2568.1|2564.6|2576.3|2572.8|2566.9|2563.4|558
1604887500000|2020-11-09 02:05:00|2568.2|2564.7|2572|2568.5|2572.9|2569.4|2567.9|2564.4|437
1604887800000|2020-11-09 02:10:00|2571.9|2568.4|2570.6|2567.1|2572.4|2568.9|2566.8|2563.3|315
1604888100000|2020-11-09 02:15:00|2570.7|2567.2|2570.3|2566.8|2572|2568.5|2568.9|2565.4|324
1604888400000|2020-11-09 02:20:00|2570.2|2566.7|2571.9|2568.4|2571.9|2568.8|2568.7|2565.8|310
1604888700000|2020-11-09 02:25:00|2571.7|2568.2|2572.3|2568.8|2574.1|2570.8|2570.8|2568.1|271
1604889000000|2020-11-09 02:30:00|2572.4|2568.9|2577.6|2574.1|2580.6|2577.1|2571.5|2568.3|483
1604889300000|2020-11-09 02:35:00|2577.5|2574|2576.6|2573.1|2579.6|2576.1|2576.4|2572.9|363
1604889600000|2020-11-09 02:40:00|2576.8|2573.3|2580.2|2576.7|2580.7|2577.2|2575.6|2572.1|362
1604889900000|2020-11-09 02:45:00|2580|2576.5|2579.9|2576.4|2581|2577.5|2578.1|2574.6|435
1604890200000|2020-11-09 02:50:00|2579.8|2576.3|2582.7|2579.2|2583.9|2580.4|2579.7|2576.2|355
1604890500000|2020-11-09 02:55:00|2582.8|2579.3|2582.3|2578.8|2584.6|2581.1|2580.9|2577.4|434
1604890800000|2020-11-09 03:00:00|2582.2|2578.7|2578.7|2575.2|2582.4|2578.9|2578.1|2574.6|430
1604891100000|2020-11-09 03:05:00|2578.6|2575.1|2580|2576.5|2581.4|2577.9|2577.9|2574.4|377
1604891400000|2020-11-09 03:10:00|2580.2|2576.7|2580.2|2576.7|2580.8|2577.3|2578.5|2575|362
1604891700000|2020-11-09 03:15:00|2580.5|2577|2580.9|2577.4|2583.1|2579.6|2579.4|2575.9|523
1604892000000|2020-11-09 03:20:00|2580.8|2577.3|2579.8|2576.3|2581.4|2577.9|2578.1|2574.6|492
1604892300000|2020-11-09 03:25:00|2580|2576.5|2578.9|2575.4|2581.2|2577.7|2578.2|2574.7|339
1604892600000|2020-11-09 03:30:00|2578.3|2574.8|2579.5|2576|2581.7|2578.2|2578.3|2574.8|278
1604892900000|2020-11-09 03:35:00|2578.8|2575.3|2580.8|2577.3|2580.8|2577.3|2578.7|2575.2|227
1604893200000|2020-11-09 03:40:00|2580.7|2577.2|2581.3|2577.8|2582|2578.5|2579.3|2575.8|261
1604893500000|2020-11-09 03:45:00|2581.1|2577.6|2581.9|2578.4|2582.8|2579.3|2580.3|2576.8|278
1604893800000|2020-11-09 03:50:00|2582|2578.5|2586.6|2583.1|2587.3|2583.8|2581.9|2578.4|486
1604894100000|2020-11-09 03:55:00|2586.7|2583.2|2590.3|2586.8|2590.7|2587.2|2585.3|2581.8|411
1604894400000|2020-11-09 04:00:00|2590.5|2587|2589.5|2586|2591.4|2587.9|2587.5|2584|551
1604894700000|2020-11-09 04:05:00|2589.4|2585.9|2587.4|2583.9|2591.4|2587.9|2586.4|2582.9|425
1604895000000|2020-11-09 04:10:00|2587.3|2583.8|2590.2|2586.7|2590.5|2587|2586.4|2582.9|405
1604895300000|2020-11-09 04:15:00|2590|2586.5|2591.8|2588.3|2593.5|2590|2590|2586.5|464
1604895600000|2020-11-09 04:20:00|2591.5|2588|2591.3|2587.8|2592|2588.5|2589.7|2586.2|300
1604895900000|2020-11-09 04:25:00|2591.2|2587.7|2592.4|2588.9|2593.1|2589.6|2589.4|2585.9|300
1604896200000|2020-11-09 04:30:00|2592.3|2588.8|2590.8|2587.3|2592.3|2588.8|2589.3|2585.8|332
1604896500000|2020-11-09 04:35:00|2591.1|2587.6|2589.6|2586.1|2591.1|2587.6|2587.8|2584.3|321
1604896800000|2020-11-09 04:40:00|2589.8|2586.3|2586.9|2583.4|2589.8|2586.3|2586.5|2583|195
1604897100000|2020-11-09 04:45:00|2587.3|2583.8|2587.6|2584.1|2589|2585.5|2585.7|2582.2|342
1604897400000|2020-11-09 04:50:00|2587.5|2584|2587.3|2583.8|2587.5|2584|2585.4|2581.9|325
1604897700000|2020-11-09 04:55:00|2587.2|2583.7|2587.2|2583.7|2589.4|2585.9|2586.2|2582.7|301
1604898000000|2020-11-09 05:00:00|2587.1|2583.6|2588.5|2585|2590.2|2586.7|2586.5|2583|347
1604898300000|2020-11-09 05:05:00|2588.4|2584.9|2585.6|2582.1|2590|2586.5|2584.8|2581.3|374
1604898600000|2020-11-09 05:10:00|2586|2582.5|2585.5|2582|2586|2582.5|2582.9|2579.4|379
1604898900000|2020-11-09 05:15:00|2585.4|2581.9|2586.6|2583.1|2587.2|2583.7|2583.8|2580.3|368
1604899200000|2020-11-09 05:20:00|2586.8|2583.3|2590.7|2587.2|2590.9|2587.4|2585.3|2581.8|396
1604899500000|2020-11-09 05:25:00|2590.5|2587|2589.7|2586.2|2590.8|2587.3|2587.7|2584.2|324
1604899800000|2020-11-09 05:30:00|2589.6|2586.1|2594|2590.5|2595.3|2591.8|2589.5|2586|558
1604900100000|2020-11-09 05:35:00|2593.9|2590.4|2594.7|2591.2|2598.9|2595.4|2593.1|2589.6|439
1604900400000|2020-11-09 05:40:00|2594.6|2591.1|2592.4|2588.9|2594.7|2591.2|2589.6|2586.1|446
1604900700000|2020-11-09 05:45:00|2592.3|2588.8|2589.8|2586.3|2592.5|2589|2588.6|2585.1|390
1604901000000|2020-11-09 05:50:00|2589.5|2586|2590.3|2586.8|2590.9|2587.4|2586.7|2583.2|469
1604901300000|2020-11-09 05:55:00|2590.2|2586.7|2588.1|2584.6|2592.4|2588.9|2587.6|2584.1|499
1604901600000|2020-11-09 06:00:00|2587.7|2584.2|2590.1|2586.6|2591.9|2588.4|2587.3|2583.8|579
1604901900000|2020-11-09 06:05:00|2590.2|2586.7|2586.6|2583.1|2590.8|2587.3|2584.6|2581.1|517
1604902200000|2020-11-09 06:10:00|2586.7|2583.2|2582.5|2579|2587.8|2584.3|2579|2575.5|905
1604902500000|2020-11-09 06:15:00|2582.3|2578.8|2581.1|2577.6|2584.3|2580.8|2580|2576.5|655
1604902800000|2020-11-09 06:20:00|2581|2577.5|2582.8|2579.3|2584.8|2581.3|2580.6|2577.1|521
1604903100000|2020-11-09 06:25:00|2582.7|2579.2|2575.9|2572.4|2582.7|2579.2|2574.4|2570.9|674
1604903400000|2020-11-09 06:30:00|2575.5|2572|2569.4|2565.9|2575.5|2572|2568.4|2564.9|636
1604903700000|2020-11-09 06:35:00|2569.6|2566.1|2571.5|2568|2572.3|2568.8|2568|2564.5|552
1604904000000|2020-11-09 06:40:00|2571.4|2567.9|2571.9|2568.4|2574|2570.5|2568.7|2565.2|529
1604904300000|2020-11-09 06:45:00|2571.8|2568.3|2575|2571.5|2575.7|2572.2|2571.6|2568.1|439
1604904600000|2020-11-09 06:50:00|2575.3|2571.8|2571.2|2567.7|2575.5|2572|2569.2|2565.7|510
1604904900000|2020-11-09 06:55:00|2571.3|2567.8|2572.9|2569.4|2574|2570.5|2568.4|2564.9|529
1604905200000|2020-11-09 07:00:00|2573.3|2569.8|2577|2573.5|2578|2574.5|2571.2|2567.7|700
1604905500000|2020-11-09 07:05:00|2576.9|2573.4|2577.3|2573.8|2578.4|2574.9|2575.9|2572.4|507
1604905800000|2020-11-09 07:10:00|2576.9|2573.4|2571.6|2568.1|2577.6|2574.1|2570.9|2567.4|512
1604906100000|2020-11-09 07:15:00|2571.4|2567.9|2567|2563.5|2571.6|2568.1|2566.3|2562.8|559
1604906400000|2020-11-09 07:20:00|2566.9|2563.4|2565.9|2562.4|2568.2|2564.7|2564|2560.5|510
1604906700000|2020-11-09 07:25:00|2566.1|2562.6|2559.2|2555.7|2567.1|2563.6|2558.6|2555.1|609
1604907000000|2020-11-09 07:30:00|2559.5|2556|2561.2|2557.7|2564.5|2561|2553.7|2550.2|647
1604907300000|2020-11-09 07:35:00|2561.4|2557.9|2561.3|2557.8|2563.6|2560.1|2559.7|2556.2|462
1604907600000|2020-11-09 07:40:00|2561.2|2557.7|2566.3|2562.8|2566.5|2563.7|2557.6|2554.1|711
1604907900000|2020-11-09 07:45:00|2566.4|2562.9|2568.2|2564.7|2569.1|2566.3|2564.1|2561.2|646
1604908200000|2020-11-09 07:50:00|2568.1|2564.6|2570.2|2566.7|2571.8|2568.3|2566|2562.8|545
1604908500000|2020-11-09 07:55:00|2570.1|2566.6|2574.4|2570.9|2575.1|2571.6|2570|2566.5|387
1604908800000|2020-11-09 08:00:00|2574.5|2571|2576.9|2573.4|2581.2|2577.7|2572|2568.5|527
1604909100000|2020-11-09 08:05:00|2577.1|2573.6|2577.8|2574.3|2579.7|2576.2|2575.6|2572.1|509
1604909400000|2020-11-09 08:10:00|2578.2|2574.7|2575.9|2572.4|2578.9|2575.4|2573.6|2570.1|715
1604909700000|2020-11-09 08:15:00|2576.1|2572.6|2588.6|2585.1|2589.5|2586|2576.1|2572.6|841
1604910000000|2020-11-09 08:20:00|2588.7|2585.2|2590.3|2586.8|2594.9|2591.4|2586.7|2583.2|702
1604910300000|2020-11-09 08:25:00|2590.2|2586.7|2584.5|2581|2590.2|2586.7|2584.1|2580.6|472
1604910600000|2020-11-09 08:30:00|2584.2|2580.7|2581|2577.5|2585.2|2581.7|2581|2577.5|416
1604910900000|2020-11-09 08:35:00|2581.2|2577.7|2575.5|2572|2581.5|2578|2574.5|2571|713
1604911200000|2020-11-09 08:40:00|2575.6|2572.1|2577.2|2573.7|2578|2574.5|2574.3|2570.8|653
1604911500000|2020-11-09 08:45:00|2577|2573.5|2576.4|2572.9|2577.1|2573.6|2572.9|2569.4|528
1604911800000|2020-11-09 08:50:00|2576.5|2573|2577.2|2573.7|2578.9|2575.4|2575.5|2572|539
1604912100000|2020-11-09 08:55:00|2577|2573.5|2580.9|2577.4|2581|2578.2|2575.7|2573|454
1604912400000|2020-11-09 09:00:00|2581|2577.5|2585.7|2582.2|2587.7|2584.2|2578|2575.4|550
1604912700000|2020-11-09 09:05:00|2585.9|2582.4|2584.6|2582.6|2587.6|2584.1|2583.8|2581|556
1604913000000|2020-11-09 09:10:00|2584.7|2582.7|2587.2|2583.7|2589.4|2586.1|2584|2581|456
1604913300000|2020-11-09 09:15:00|2587|2583.5|2588.2|2584.7|2589.2|2585.7|2585.4|2581.9|539
1604913600000|2020-11-09 09:20:00|2588.4|2584.9|2582.6|2579.1|2589.1|2585.6|2582.1|2578.6|556
1604913900000|2020-11-09 09:25:00|2582.7|2579.2|2578.8|2575.3|2585.1|2581.6|2577.3|2573.8|511
1604914200000|2020-11-09 09:30:00|2579.1|2575.6|2578.7|2575.2|2581.5|2578.2|2576.5|2573.4|534
1604914500000|2020-11-09 09:35:00|2578|2576|2579.9|2576.4|2580.4|2577.6|2574.7|2571.8|541
1604914800000|2020-11-09 09:40:00|2580|2576.5|2582.9|2579.4|2584.1|2581.3|2578|2574.7|573
1604915100000|2020-11-09 09:45:00|2582.8|2579.3|2581|2577.5|2583.8|2580.9|2578.3|2575.4|507
1604915400000|2020-11-09 09:50:00|2581.2|2577.7|2580.1|2576.6|2581.7|2578.2|2576.6|2573.7|537
1604915700000|2020-11-09 09:55:00|2579.8|2576.3|2577.8|2574.3|2581.2|2578.5|2577|2573.8|573
1604916000000|2020-11-09 10:00:00|2578.2|2574.7|2579.4|2575.9|2579.8|2576.6|2576.9|2573.8|453
1604916300000|2020-11-09 10:05:00|2579.3|2575.8|2581.6|2578.1|2582.4|2579|2577.1|2573.6|485
1604916600000|2020-11-09 10:10:00|2581.5|2578|2582.2|2578.7|2583.5|2580.3|2580.5|2577.7|456
1604916900000|2020-11-09 10:15:00|2582.4|2578.9|2582|2578.5|2585.5|2582|2581.4|2577.9|581
1604917200000|2020-11-09 10:20:00|2581.8|2578.3|2580.9|2577.4|2583.1|2579.6|2579.7|2576.7|486
1604917500000|2020-11-09 10:25:00|2580.8|2577.3|2583.2|2579.7|2583.3|2580.2|2578|2575.1|573
1604917800000|2020-11-09 10:30:00|2583.3|2579.8|2578.7|2575.2|2583.3|2579.8|2577.7|2574.5|537
1604918100000|2020-11-09 10:35:00|2578.9|2575.4|2578|2574.5|2580.1|2576.6|2577.3|2573.8|482
1604918400000|2020-11-09 10:40:00|2578.2|2574.7|2582.9|2579.4|2583.1|2579.6|2577.1|2573.6|422
1604918700000|2020-11-09 10:45:00|2583|2579.5|2582.5|2579|2583.5|2580|2581.4|2578|319
1604919000000|2020-11-09 10:50:00|2582.3|2578.8|2581.2|2577.7|2582.9|2579.4|2578.5|2575|394
1604919300000|2020-11-09 10:55:00|2581|2577.5|2582.5|2579|2583|2579.5|2580.8|2577.4|331
1604919600000|2020-11-09 11:00:00|2582.4|2578.9|2580.9|2577.4|2582.4|2578.9|2578.2|2575.6|341
1604919900000|2020-11-09 11:05:00|2581.1|2577.6|2578.2|2574.7|2581.1|2577.6|2576.7|2573.9|459
1604920200000|2020-11-09 11:10:00|2578.1|2574.6|2578.6|2576.6|2579.7|2576.6|2575.8|2573|435
1604920500000|2020-11-09 11:15:00|2578.7|2576.7|2577.9|2574.4|2579.6|2576.7|2572.8|2569.3|536
1604920800000|2020-11-09 11:20:00|2578|2574.5|2574.9|2571.4|2578.2|2575|2573.2|2569.7|573
1604921100000|2020-11-09 11:25:00|2574.8|2571.3|2571.5|2568|2575.6|2572.7|2570|2566.5|501
1604921400000|2020-11-09 11:30:00|2571.4|2567.9|2564|2560.5|2572.7|2569.2|2563|2559.5|648
1604921700000|2020-11-09 11:35:00|2564.2|2560.7|2564.1|2560.6|2566.5|2563.3|2560|2556.5|527
1604922000000|2020-11-09 11:40:00|2564|2560.5|2568|2564.5|2568.3|2564.8|2563.9|2560.5|582
1604922300000|2020-11-09 11:45:00|2568.1|2564.6|2561.1|2557.6|2584.8|2581.3|2560|2556.5|1450
1604922600000|2020-11-09 11:50:00|2561.2|2557.7|2570.1|2566.6|2578.8|2575.3|2561|2557.5|1338
1604922900000|2020-11-09 11:55:00|2569.9|2566.4|2518.6|2514.8|2570.6|2567.1|2508.7|2504.7|1719
1604923200000|2020-11-09 12:00:00|2519.5|2514.5|2497.6|2494.1|2520.6|2516.8|2484.1|2480.3|1911
1604923500000|2020-11-09 12:05:00|2497.4|2493.9|2498.3|2494.8|2519.5|2516|2497.4|2493.9|1108
1604923800000|2020-11-09 12:10:00|2498.2|2494.7|2471.4|2467.9|2498.5|2495|2439.7|2436.2|1215
1604924100000|2020-11-09 12:15:00|2471.6|2468.1|2491|2487.5|2501.1|2497.3|2470.6|2467.1|1206
1604924400000|2020-11-09 12:20:00|2491.2|2487.7|2486.2|2482.7|2493.5|2490|2479|2475.5|1178
1604924700000|2020-11-09 12:25:00|2486|2482.5|2507.6|2504.1|2507.6|2504.1|2483.3|2479.8|1116
1604925000000|2020-11-09 12:30:00|2507.3|2503.8|2489.9|2486.4|2507.4|2503.9|2484.5|2481|1060
1604925300000|2020-11-09 12:35:00|2490.3|2486.8|2482.1|2478.6|2490.6|2487.1|2477.1|2473.3|1010
1604925600000|2020-11-09 12:40:00|2482|2478.5|2470.3|2466.8|2483.5|2480|2468.1|2464.6|959
1604925900000|2020-11-09 12:45:00|2471.2|2467.7|2478.4|2474.9|2484|2480.5|2467.9|2464.4|1038
1604926200000|2020-11-09 12:50:00|2478.5|2475|2473.4|2469.9|2479.7|2475.9|2467.3|2463.8|911
1604926500000|2020-11-09 12:55:00|2473.6|2470.1|2472.5|2469|2474.8|2470.7|2466.3|2462.5|960
1604926800000|2020-11-09 13:00:00|2472|2468.5|2477.1|2473.6|2483.2|2479.7|2466.4|2462.9|1108
1604927100000|2020-11-09 13:05:00|2477|2473.5|2465.4|2461.9|2477|2473.5|2461.5|2458|1042
1604927400000|2020-11-09 13:10:00|2465.5|2462|2457.7|2454.2|2468.8|2464.9|2450.8|2447.3|1072
1604927700000|2020-11-09 13:15:00|2456.4|2452.9|2455.9|2452.4|2459.7|2456.2|2444.4|2440.9|1042
1604928000000|2020-11-09 13:20:00|2455.8|2452.3|2453.8|2450.3|2457.4|2453.9|2445.9|2442.4|1079
1604928300000|2020-11-09 13:25:00|2454.1|2450.6|2461.7|2458.2|2462.6|2459.1|2447|2443.5|1064
1604928600000|2020-11-09 13:30:00|2461.2|2457.7|2458.8|2455.3|2464.8|2461.3|2454.3|2450.8|999
1604928900000|2020-11-09 13:35:00|2458.9|2455.4|2433.6|2430.1|2458.9|2455.4|2427.1|2423.6|1092
1604929200000|2020-11-09 13:40:00|2433.2|2429.7|2427.3|2423.8|2434|2430.5|2419.1|2415.6|1136
1604929500000|2020-11-09 13:45:00|2427.8|2424.3|2426.2|2422.7|2428.7|2425.2|2405.3|2401.8|1149
1604929800000|2020-11-09 13:50:00|2426.1|2422.6|2433.6|2430.1|2436.4|2432.9|2420.6|2417.1|1028
1604930100000|2020-11-09 13:55:00|2433.5|2430|2428|2424.5|2434|2430.5|2426.4|2422.9|970
1604930400000|2020-11-09 14:00:00|2427.6|2424.1|2443.6|2440.1|2444.3|2440.8|2425.1|2421.6|1014
1604930700000|2020-11-09 14:05:00|2443.7|2440.2|2439.2|2435.7|2443.7|2440.2|2434.5|2431.3|1009
1604931000000|2020-11-09 14:10:00|2439.6|2436.1|2436.9|2433.4|2441.9|2438.4|2434.9|2431.4|913
1604931300000|2020-11-09 14:15:00|2436.7|2433.2|2436.8|2433.3|2438.4|2434.9|2427|2423.5|903
1604931600000|2020-11-09 14:20:00|2436.3|2432.8|2446.6|2443.1|2448.1|2444.6|2431.9|2428.4|851
1604931900000|2020-11-09 14:25:00|2446.4|2442.9|2451.6|2448.1|2458.2|2454.7|2443.7|2440.2|926
1604932200000|2020-11-09 14:30:00|2451.7|2448.2|2434.7|2431.2|2451.7|2448.2|2432.9|2429.4|1022
1604932500000|2020-11-09 14:35:00|2434.8|2431.3|2436.2|2432.7|2439.7|2436.2|2432.2|2428.7|992
1604932800000|2020-11-09 14:40:00|2436.3|2432.8|2428.6|2425.1|2437.7|2434.2|2416.6|2413.1|1012
1604933100000|2020-11-09 14:45:00|2428.7|2425.2|2425.4|2421.9|2428.9|2425.4|2413.9|2410.4|1028
1604933400000|2020-11-09 14:50:00|2425.6|2422.1|2413.1|2409.6|2425.7|2422.2|2411.2|2407.7|1015
1604933700000|2020-11-09 14:55:00|2412.6|2409.1|2406.3|2402.8|2414.7|2411.2|2388.9|2385.4|1088
1604934000000|2020-11-09 15:00:00|2406.4|2402.9|2415.7|2412.2|2417.7|2414.2|2394.8|2391.3|1052
1604934300000|2020-11-09 15:05:00|2415.5|2412|2416|2412.5|2419.4|2416.3|2411.6|2408.1|1053
1604934600000|2020-11-09 15:10:00|2415.8|2412.3|2418.4|2414.9|2420.1|2416.9|2413.1|2409.6|986
1604934900000|2020-11-09 15:15:00|2419|2415.5|2419.3|2415.8|2422.7|2419.2|2416.5|2413|815
1604935200000|2020-11-09 15:20:00|2419.6|2416.1|2414.5|2411|2421.4|2417.9|2412.7|2409.2|828
1604935500000|2020-11-09 15:25:00|2414.6|2411.1|2409.9|2406.4|2415.5|2412|2409.3|2405.8|858
1604935800000|2020-11-09 15:30:00|2410.2|2406.7|2415.4|2411.9|2415.8|2412.3|2408.2|2404.7|916
1604936100000|2020-11-09 15:35:00|2415.5|2412|2409.8|2406.3|2415.5|2412|2404|2400.5|973
1604936400000|2020-11-09 15:40:00|2410.3|2406.8|2399.8|2396.3|2410.3|2406.8|2399.4|2395.9|946
1604936700000|2020-11-09 15:45:00|2399.9|2396.4|2398.1|2394.6|2402.3|2398.8|2393.4|2389.9|1005
1604937000000|2020-11-09 15:50:00|2398.2|2394.7|2396|2392.5|2402.2|2399|2395|2391.5|1110
1604937300000|2020-11-09 15:55:00|2396.3|2392.8|2406.2|2402.7|2408.8|2405.6|2391|2387.5|1404
1604937600000|2020-11-09 16:00:00|2406.3|2402.8|2393.5|2390|2406.7|2403.2|2389.9|2386.4|1341
1604937900000|2020-11-09 16:05:00|2393.7|2390.2|2395.5|2392|2398.6|2395.7|2386.4|2382.9|1302
1604938200000|2020-11-09 16:10:00|2396|2392.5|2391.2|2389.2|2400.9|2397.7|2388.3|2385.3|1345
1604938500000|2020-11-09 16:15:00|2391.1|2389.1|2388.8|2386.8|2392.5|2389.7|2384.2|2381.2|1204
1604938800000|2020-11-09 16:20:00|2388.7|2386.7|2389.7|2386.2|2394|2390.5|2386.9|2383.6|1182
1604939100000|2020-11-09 16:25:00|2390.6|2387.1|2385.2|2381.7|2390.6|2387.3|2370|2366.5|1400
1604939400000|2020-11-09 16:30:00|2384.9|2381.4|2379.1|2375.6|2384.9|2381.4|2374.8|2371.4|1322
1604939700000|2020-11-09 16:35:00|2378.8|2375.3|2375.8|2372.3|2382.7|2379.2|2372.1|2369|1190
1604940000000|2020-11-09 16:40:00|2375.9|2372.4|2371.8|2368.3|2377.3|2373.9|2367.7|2364.2|1199
1604940300000|2020-11-09 16:45:00|2371.9|2368.4|2363.7|2360.2|2374.3|2370.8|2360.4|2356.9|1356
1604940600000|2020-11-09 16:50:00|2362.8|2360.8|2365.3|2361.8|2367.7|2364.9|2359.2|2355.9|1256
1604940900000|2020-11-09 16:55:00|2365.4|2361.9|2376.3|2372.8|2376.5|2373|2363|2359.8|1170
1604941200000|2020-11-09 17:00:00|2375.5|2373.5|2378.1|2374.6|2380.3|2376.8|2373.5|2370.7|1088
1604941500000|2020-11-09 17:05:00|2378.3|2374.8|2384.5|2381|2386.8|2383.4|2375.8|2373.3|1087
1604941800000|2020-11-09 17:10:00|2384.4|2380.9|2384.8|2381.3|2386|2382.5|2380.4|2376.9|811
1604942100000|2020-11-09 17:15:00|2385.1|2381.6|2391|2387.5|2392.6|2389.2|2383.3|2380.3|914
1604942400000|2020-11-09 17:20:00|2390.9|2387.4|2390.3|2386.8|2393.4|2390.1|2386.8|2384|1047
1604942700000|2020-11-09 17:25:00|2390.2|2386.7|2386.5|2383|2392.1|2388.6|2386.2|2382.7|1027
1604943000000|2020-11-09 17:30:00|2386.4|2382.9|2384.3|2382.3|2388.1|2384.6|2378.2|2375.3|888
1604943300000|2020-11-09 17:35:00|2384.1|2382.1|2385|2383|2386.5|2383.8|2379.5|2376.8|881
1604943600000|2020-11-09 17:40:00|2385.7|2382.2|2383.2|2379.7|2386.7|2383.7|2380.9|2378.2|934
1604943900000|2020-11-09 17:45:00|2383.1|2379.6|2377.1|2375.1|2383.1|2380.2|2374.3|2371.7|900
1604944200000|2020-11-09 17:50:00|2376.9|2374.9|2378.5|2376.5|2380.9|2378.1|2373.8|2371.2|835
1604944500000|2020-11-09 17:55:00|2378.6|2376.6|2381.9|2378.4|2382.6|2379.1|2377.3|2374|956
1604944800000|2020-11-09 18:00:00|2381.3|2377.8|2378.6|2376.6|2384.1|2380.6|2377.1|2374.6|758
1604945100000|2020-11-09 18:05:00|2378.5|2376.5|2377.1|2373.6|2379.5|2376.5|2373.7|2371.1|925
1604945400000|2020-11-09 18:10:00|2376.6|2373.1|2370.1|2366.6|2378|2374.5|2362|2358.5|1235
1604945700000|2020-11-09 18:15:00|2370.3|2366.8|2371.7|2368.2|2372.7|2369.2|2366.1|2362.6|1090
1604946000000|2020-11-09 18:20:00|2371.4|2367.9|2369.6|2366.1|2372.8|2369.3|2363.4|2360.2|1377
1604946300000|2020-11-09 18:25:00|2369.5|2366|2369.9|2366.4|2371.5|2368|2365.8|2362.6|1184
1604946600000|2020-11-09 18:30:00|2370.3|2366.8|2372.8|2369.3|2374.1|2370.7|2369.3|2365.8|768
1604946900000|2020-11-09 18:35:00|2373|2369.5|2372.7|2369.2|2374.4|2371.3|2370.6|2367.8|556
1604947200000|2020-11-09 18:40:00|2373.1|2369.6|2376|2374|2378.8|2375.7|2371.8|2369.2|527
1604947500000|2020-11-09 18:45:00|2376.8|2373.3|2377.7|2375.7|2379.8|2376.7|2375.2|2372.5|411
1604947800000|2020-11-09 18:50:00|2378.7|2375.2|2384|2380.5|2384|2380.5|2377.7|2375.1|472
1604948100000|2020-11-09 18:55:00|2383.3|2381.3|2385.3|2381.8|2388.7|2385.9|2381|2378.3|578
1604948400000|2020-11-09 19:00:00|2385.4|2381.9|2392.8|2390.8|2394.7|2392.1|2382|2379.3|667
1604948700000|2020-11-09 19:05:00|2393.3|2389.8|2405.8|2402.3|2407.3|2404.2|2392.5|2389.6|614
1604949000000|2020-11-09 19:10:00|2405.9|2402.4|2402.2|2398.7|2406.7|2403.8|2398.4|2395.7|451
1604949300000|2020-11-09 19:15:00|2401.7|2398.2|2397.2|2395.2|2403.1|2400.2|2396.9|2393.9|405
1604949600000|2020-11-09 19:20:00|2397.1|2395.1|2395|2393|2399.1|2396.3|2394.9|2392.2|371
1604949900000|2020-11-09 19:25:00|2395.1|2393.1|2399.1|2395.6|2399.1|2396|2394.5|2391.9|471
1604950200000|2020-11-09 19:30:00|2399.2|2395.7|2397.7|2395.7|2399.8|2397|2394|2391.1|421
1604950500000|2020-11-09 19:35:00|2397.6|2395.6|2412.7|2409.2|2412.9|2410.1|2397.5|2394.8|440
1604950800000|2020-11-09 19:40:00|2412.6|2409.1|2416.4|2412.9|2417.1|2414.4|2409.8|2406.3|501
1604951100000|2020-11-09 19:45:00|2416.3|2412.8|2416.4|2412.9|2416.7|2413.7|2413.4|2410.5|423
1604951400000|2020-11-09 19:50:00|2416.3|2412.8|2420|2416.5|2420.5|2417.4|2414.3|2411.6|471
1604951700000|2020-11-09 19:55:00|2419.9|2416.4|2421.1|2417.6|2422.2|2418.9|2417.8|2415|517
1604952000000|2020-11-09 20:00:00|2420.9|2417.4|2428|2424.5|2429.3|2426.4|2418.4|2415.5|538
1604952300000|2020-11-09 20:05:00|2428.1|2424.6|2433|2429.5|2437.6|2434.7|2427.3|2423.8|624
1604952600000|2020-11-09 20:10:00|2432.3|2430.3|2420.1|2416.6|2434.3|2431.1|2419.7|2416.2|639
1604952900000|2020-11-09 20:15:00|2420.6|2417.1|2427.1|2425.1|2429.9|2426.4|2420.1|2417.1|433
1604953200000|2020-11-09 20:20:00|2427.6|2424.1|2428.8|2425.3|2430|2426.7|2425.1|2422.4|390
1604953500000|2020-11-09 20:25:00|2428.9|2425.4|2428.9|2425.4|2429.8|2426.8|2423.9|2421.2|395
1604953800000|2020-11-09 20:30:00|2428.5|2425|2428.9|2425.4|2434.2|2431.3|2428.5|2425|451
1604954100000|2020-11-09 20:35:00|2429|2425.5|2432.6|2429.1|2433.7|2430.3|2428.8|2425.3|286
1604954400000|2020-11-09 20:40:00|2433.5|2430|2424.4|2420.9|2433.5|2430|2422.5|2419.2|353
1604954700000|2020-11-09 20:45:00|2424.5|2421|2421.4|2417.9|2425.2|2421.7|2420|2416.5|276
1604955000000|2020-11-09 20:50:00|2421.6|2418.1|2422.4|2418.9|2423.3|2420.3|2416.4|2412.9|381
1604955300000|2020-11-09 20:55:00|2422.5|2419|2419.1|2415.6|2422.5|2419|2415.7|2412.5|604
1604959200000|2020-11-09 22:00:00|2413.4|2405.4|2413.4|2405.4|2413.4|2405.4|2413.4|2405.4|1
1604962800000|2020-11-09 23:00:00|2416.9|2411.3|2409.2|2405.7|2422|2415.2|2405.1|2401.6|626
1604963100000|2020-11-09 23:05:00|2409.4|2405.9|2417.4|2413.9|2417.7|2414.2|2409.1|2405.4|531
1604963400000|2020-11-09 23:10:00|2417.1|2413.6|2415.8|2412.3|2419.3|2415.6|2414.2|2410.7|338
1604963700000|2020-11-09 23:15:00|2415.9|2412.4|2415|2411.5|2418.3|2413.7|2412.9|2409.4|304
1604964000000|2020-11-09 23:20:00|2414.6|2411.1|2419.2|2415.7|2421.1|2417.6|2413.4|2409.9|320
1604964300000|2020-11-09 23:25:00|2420|2416.5|2425.2|2421.7|2427.2|2421.9|2418.2|2414.7|315
1604964600000|2020-11-09 23:30:00|2425.5|2422|2423|2419.5|2427.9|2424.4|2420.6|2416.9|466
1604964900000|2020-11-09 23:35:00|2423.1|2419.6|2422|2418.5|2424.3|2420.8|2420.6|2417.1|286
1604965200000|2020-11-09 23:40:00|2421.9|2418.4|2420.9|2417.4|2423|2419.5|2418.6|2415.1|320
1604965500000|2020-11-09 23:45:00|2420.8|2417.3|2425.9|2422.4|2427.1|2423.6|2420.3|2416.8|329
1604965800000|2020-11-09 23:50:00|2425.3|2421.8|2426.4|2422.9|2430|2426.5|2424.3|2420.8|383
1604966100000|2020-11-09 23:55:00|2426.3|2422.8|2425.9|2422.4|2430.2|2426.7|2424.3|2420.8|332
1604966400000|2020-11-10 00:00:00|2425.8|2422.3|2431.2|2427.7|2432.9|2429.4|2423.6|2420.1|637
1604966700000|2020-11-10 00:05:00|2431.5|2428|2437|2433.5|2437.2|2433.7|2428.6|2425.1|624
1604967000000|2020-11-10 00:10:00|2436.8|2433.3|2433.2|2429.7|2437.4|2433.9|2432.3|2428.8|636
1604967300000|2020-11-10 00:15:00|2433.8|2430.3|2427.1|2423.6|2434.2|2430.7|2426.7|2423.2|488
1604967600000|2020-11-10 00:20:00|2427.5|2424|2423.3|2419.8|2429.4|2425.9|2422.8|2419.3|629
1604967900000|2020-11-10 00:25:00|2423.2|2419.7|2426|2422.5|2429.1|2425.6|2423.2|2419.7|600
1604968200000|2020-11-10 00:30:00|2425.7|2422.2|2427.6|2424.1|2428.9|2425.4|2424.5|2421|553
1604968500000|2020-11-10 00:35:00|2427.5|2424|2424.9|2421.4|2428.8|2425.5|2423.6|2420.3|644
1604968800000|2020-11-10 00:40:00|2424.6|2421.1|2424.2|2420.7|2425.7|2422.4|2422|2419.2|489
1604969100000|2020-11-10 00:45:00|2424.1|2420.6|2423.5|2421.5|2427|2423.6|2423.3|2420.2|390
1604969400000|2020-11-10 00:50:00|2424.5|2421|2428.4|2424.9|2430.4|2427.1|2423.6|2420.2|503
1604969700000|2020-11-10 00:55:00|2428.3|2424.8|2426.4|2422.9|2429.2|2425.7|2424.3|2421.3|515
1604970000000|2020-11-10 01:00:00|2426.3|2422.8|2407.3|2403.8|2426.4|2422.9|2405|2401.5|1239
1604970300000|2020-11-10 01:05:00|2407.4|2403.9|2410.5|2407|2410.9|2408|2403.2|2400.5|895
1604970600000|2020-11-10 01:10:00|2409.4|2407.4|2405.9|2402.4|2411.2|2407.8|2402.8|2399.8|868
1604970900000|2020-11-10 01:15:00|2405.3|2403.3|2407.2|2403.7|2408.5|2405.4|2401.6|2398.3|797
1604971200000|2020-11-10 01:20:00|2407|2403.5|2411.8|2409.8|2413.5|2410|2404.8|2401.3|711
1604971500000|2020-11-10 01:25:00|2411.7|2409.7|2415.1|2411.6|2416.3|2413.6|2411.7|2408.9|697
1604971800000|2020-11-10 01:30:00|2414.6|2412.6|2411|2407.5|2416.8|2414|2410.7|2407.5|640
1604972100000|2020-11-10 01:35:00|2411.1|2407.6|2411.7|2409.7|2415.3|2412.8|2409.2|2406.3|669
1604972400000|2020-11-10 01:40:00|2412.4|2408.9|2417.2|2413.7|2418.1|2414.6|2410.6|2407.3|625
1604972700000|2020-11-10 01:45:00|2417.1|2413.6|2414.7|2411.2|2417.7|2414.2|2411.5|2408|522
1604973000000|2020-11-10 01:50:00|2414.8|2411.3|2411.6|2408.1|2416.3|2412.8|2411.3|2407.8|453
1604973300000|2020-11-10 01:55:00|2411.7|2408.2|2413.6|2410.1|2414.3|2410.8|2411|2407.5|421
1604973600000|2020-11-10 02:00:00|2413.1|2409.6|2423.2|2419.7|2425.4|2422|2412.2|2408.7|708
1604973900000|2020-11-10 02:05:00|2423.3|2419.8|2426.8|2423.3|2427.1|2423.6|2422.1|2419.3|761
1604974200000|2020-11-10 02:10:00|2426.9|2423.4|2422.6|2419.1|2427.1|2424|2422.1|2418.6|763
1604974500000|2020-11-10 02:15:00|2422.8|2419.3|2422.4|2418.9|2423.4|2419.9|2418.8|2415.3|502
1604974800000|2020-11-10 02:20:00|2422.2|2418.7|2421.2|2417.7|2423.4|2419.9|2419.2|2416.4|567
1604975100000|2020-11-10 02:25:00|2421.1|2417.6|2421.2|2417.7|2422.1|2418.6|2418.4|2414.9|565
1604975400000|2020-11-10 02:30:00|2421.4|2417.9|2422.9|2419.4|2424.7|2421.2|2420.4|2416.9|559
1604975700000|2020-11-10 02:35:00|2423.1|2419.6|2421.8|2418.3|2423.7|2420.2|2420.1|2416.6|533
1604976000000|2020-11-10 02:40:00|2421.6|2418.1|2421|2417.5|2424.5|2421|2419.4|2415.9|499
1604976300000|2020-11-10 02:45:00|2421.1|2417.6|2418|2414.5|2421.1|2417.9|2417.6|2414.3|463
1604976600000|2020-11-10 02:50:00|2417.9|2414.4|2416.2|2412.7|2419.1|2415.9|2414.4|2410.9|541
1604976900000|2020-11-10 02:55:00|2416.1|2412.6|2415.9|2412.4|2416.6|2413.6|2414|2410.5|530
1604977200000|2020-11-10 03:00:00|2416.1|2412.6|2420.1|2416.6|2421.6|2418.3|2414.9|2411.7|596
1604977500000|2020-11-10 03:05:00|2420.3|2416.8|2421.6|2418.1|2422.1|2419.1|2418.7|2415.7|417
1604977800000|2020-11-10 03:10:00|2421.5|2418|2423.2|2419.7|2424.2|2420.7|2420.5|2417|514
1604978100000|2020-11-10 03:15:00|2423.1|2419.6|2423.4|2419.9|2424.6|2421.2|2421.1|2417.8|469
1604978400000|2020-11-10 03:20:00|2423.3|2419.8|2421.3|2417.8|2426.2|2423|2420.7|2417.8|417
1604978700000|2020-11-10 03:25:00|2421.5|2418|2421.5|2418|2423.2|2419.7|2421|2417.7|387
1604979000000|2020-11-10 03:30:00|2421.6|2418.1|2421.7|2418.2|2423.1|2420.2|2420.3|2416.8|362
1604979300000|2020-11-10 03:35:00|2421.8|2418.3|2420.8|2417.3|2423.6|2420.1|2419.3|2415.8|499
1604979600000|2020-11-10 03:40:00|2421.2|2417.7|2425.7|2422.2|2426|2422.9|2421.1|2417.6|443
1604979900000|2020-11-10 03:45:00|2425.6|2422.1|2423|2419.5|2425.6|2422.7|2422.5|2419|361
1604980200000|2020-11-10 03:50:00|2423.2|2419.7|2423.2|2419.7|2423.4|2420.1|2420.9|2417.7|331
1604980500000|2020-11-10 03:55:00|2422.1|2420.1|2423.2|2419.7|2423.9|2420.6|2421.2|2418.4|322
1604980800000|2020-11-10 04:00:00|2423.1|2419.6|2427.5|2424|2428|2425|2421.8|2419|355
1604981100000|2020-11-10 04:05:00|2427.7|2424.2|2429|2425.5|2430|2426.7|2426.7|2423.9|519
1604981400000|2020-11-10 04:10:00|2428.9|2425.4|2429.8|2426.3|2430.3|2427|2426.9|2423.5|475
1604981700000|2020-11-10 04:15:00|2429.9|2426.4|2427.7|2424.2|2430|2426.8|2425.5|2422.8|368
1604982000000|2020-11-10 04:20:00|2427.6|2424.1|2430.9|2427.4|2431|2427.5|2425.2|2422.7|424
1604982300000|2020-11-10 04:25:00|2430.8|2427.3|2428.8|2425.3|2430.8|2427.3|2426.5|2423|335
1604982600000|2020-11-10 04:30:00|2428.7|2425.2|2427.1|2423.6|2428.8|2425.3|2426|2422.5|309
1604982900000|2020-11-10 04:35:00|2426.6|2423.1|2427.7|2424.2|2429.5|2426|2426.2|2422.7|288
1604983200000|2020-11-10 04:40:00|2427.6|2424.1|2427|2423.5|2428.9|2425.4|2426.1|2422.6|276
1604983500000|2020-11-10 04:45:00|2427.1|2423.6|2426.2|2422.7|2428.4|2424.9|2424.7|2421.3|284
1604983800000|2020-11-10 04:50:00|2426.1|2422.6|2427|2423.5|2428.1|2424.6|2425.9|2422.4|267
1604984100000|2020-11-10 04:55:00|2426.8|2423.3|2427.7|2424.2|2428|2424.5|2426.4|2422.9|207
1604984400000|2020-11-10 05:00:00|2427.9|2424.4|2425.6|2422.1|2428.2|2424.7|2424.8|2421.3|407
1604984700000|2020-11-10 05:05:00|2425.5|2422|2426.1|2422.6|2428.1|2424.6|2424.3|2420.8|417
1604985000000|2020-11-10 05:10:00|2426|2422.5|2422.8|2419.3|2426.7|2423.2|2422.3|2418.8|446
1604985300000|2020-11-10 05:15:00|2423|2419.5|2421.4|2417.9|2423.7|2420.2|2421.2|2417.7|352
1604985600000|2020-11-10 05:20:00|2421.6|2418.1|2423.5|2420|2424.2|2420.9|2420.3|2417.4|328
1604985900000|2020-11-10 05:25:00|2423.6|2420.1|2424.2|2420.7|2425.3|2422|2423.5|2420|284
1604986200000|2020-11-10 05:30:00|2424.1|2420.6|2418|2414.5|2425.8|2422.3|2416.9|2413.4|550
1604986500000|2020-11-10 05:35:00|2418.3|2414.8|2416.1|2412.6|2419.3|2415.8|2413.4|2409.9|438
1604986800000|2020-11-10 05:40:00|2416.3|2412.8|2410|2406.5|2417|2413.7|2409.9|2406.4|594
1604987100000|2020-11-10 05:45:00|2409.9|2406.4|2412.4|2408.9|2414.5|2411|2408.5|2405|556
1604987400000|2020-11-10 05:50:00|2412.5|2409|2412.7|2409.2|2414.3|2410.8|2409|2405.5|517
1604987700000|2020-11-10 05:55:00|2412.8|2409.3|2413.7|2410.2|2414.3|2410.8|2410.4|2406.9|486
1604988000000|2020-11-10 06:00:00|2413.9|2410.4|2416.2|2412.7|2417.6|2414.1|2413.5|2410|550
1604988300000|2020-11-10 06:05:00|2416.1|2412.6|2422|2418.5|2423.5|2420|2415|2411.9|574
1604988600000|2020-11-10 06:10:00|2421.9|2418.4|2422.6|2419.1|2424.3|2420.8|2421.1|2417.6|480
1604988900000|2020-11-10 06:15:00|2422.8|2419.3|2419.6|2416.1|2423.9|2420.4|2418.2|2414.7|466
1604989200000|2020-11-10 06:20:00|2419.8|2416.3|2420.5|2417|2423.5|2420|2418.7|2415.2|467
1604989500000|2020-11-10 06:25:00|2420.4|2416.9|2418.2|2414.7|2424.1|2420.6|2417.7|2414.2|557
1604989800000|2020-11-10 06:30:00|2418.3|2414.8|2420.6|2417.1|2421.4|2417.9|2417.5|2414|481
1604990100000|2020-11-10 06:35:00|2420.8|2417.3|2418.3|2414.8|2420.8|2417.3|2416|2412.5|508
1604990400000|2020-11-10 06:40:00|2418.2|2414.7|2417.8|2414.3|2420|2416.5|2416.2|2412.7|394
1604990700000|2020-11-10 06:45:00|2417.9|2414.4|2421.3|2417.8|2421.4|2417.9|2417.8|2414.3|426
1604991000000|2020-11-10 06:50:00|2421.1|2417.6|2421.8|2418.3|2423.6|2420.1|2420.7|2417.2|518
1604991300000|2020-11-10 06:55:00|2421.9|2418.4|2420.3|2416.8|2423.3|2419.8|2420.2|2416.7|516
1604991600000|2020-11-10 07:00:00|2420.4|2416.9|2425.3|2421.8|2427.4|2423.9|2420.4|2416.9|790
1604991900000|2020-11-10 07:05:00|2425.2|2421.7|2422.8|2419.3|2425.9|2422.4|2420.1|2416.6|613
1604992200000|2020-11-10 07:10:00|2422.7|2419.2|2428.2|2424.7|2429|2426|2422.4|2418.9|564
1604992500000|2020-11-10 07:15:00|2428.3|2424.8|2431.1|2427.6|2432.7|2429.2|2427.4|2423.9|560
1604992800000|2020-11-10 07:20:00|2431|2427.5|2436.6|2433.1|2437.7|2434.2|2429.9|2426.4|614
1604993100000|2020-11-10 07:25:00|2436.3|2432.8|2440.4|2436.9|2441.9|2438.4|2435.2|2431.7|715
1604993400000|2020-11-10 07:30:00|2440.9|2437.4|2433.2|2429.7|2440.9|2437.4|2430.4|2426.9|726
1604993700000|2020-11-10 07:35:00|2433|2429.5|2428.9|2425.4|2433.6|2430.1|2426.8|2423.9|547
1604994000000|2020-11-10 07:40:00|2429|2425.5|2433.2|2429.7|2433.9|2430.4|2427|2423.5|551
1604994300000|2020-11-10 07:45:00|2433.4|2429.9|2430.3|2426.8|2433.8|2430.5|2429.4|2426.3|496
1604994600000|2020-11-10 07:50:00|2430.2|2426.7|2429.5|2426|2433.8|2430.3|2429.5|2426|608
1604994900000|2020-11-10 07:55:00|2429.6|2426.1|2430.2|2426.7|2431.8|2428.3|2428.9|2425.7|438
1604995200000|2020-11-10 08:00:00|2429.9|2426.4|2436.9|2433.4|2438|2435.1|2428.1|2424.6|563
1604995500000|2020-11-10 08:05:00|2437|2433.5|2435.9|2432.4|2437|2433.8|2434|2430.5|498
1604995800000|2020-11-10 08:10:00|2435.8|2432.3|2436.9|2433.4|2437.7|2434.2|2432.5|2429.7|454
1604996100000|2020-11-10 08:15:00|2436.8|2433.3|2434.1|2430.6|2438.4|2434.9|2432.2|2428.7|657
1604996400000|2020-11-10 08:20:00|2434.5|2431|2438.7|2435.2|2440.2|2437|2434.2|2430.7|683
1604996700000|2020-11-10 08:25:00|2438.6|2435.1|2441.8|2438.3|2443.5|2440|2438.6|2435.1|624
1604997000000|2020-11-10 08:30:00|2440.9|2438.9|2440.2|2438.2|2444.1|2440.8|2439.3|2436.3|657
1604997300000|2020-11-10 08:35:00|2440.3|2438.3|2437.1|2435.1|2441|2439|2435.1|2432.6|569
1604997600000|2020-11-10 08:40:00|2438|2434.5|2436.1|2432.6|2440.9|2438.1|2434.6|2432.3|593
1604997900000|2020-11-10 08:45:00|2436.4|2432.9|2435.4|2433.4|2437.4|2434.4|2434.6|2431.5|534
1604998200000|2020-11-10 08:50:00|2435.5|2433.5|2433.8|2430.3|2437|2433.9|2432.8|2429.7|509
1604998500000|2020-11-10 08:55:00|2433.9|2430.4|2434.7|2431.2|2435.1|2431.6|2430|2427.1|521
1604998800000|2020-11-10 09:00:00|2434.8|2431.3|2432.5|2430.5|2434.8|2431.8|2431.3|2428.5|649
1604999100000|2020-11-10 09:05:00|2433.5|2430|2433|2429.5|2433.6|2430.8|2427.9|2424.7|603
1604999400000|2020-11-10 09:10:00|2433.1|2429.6|2433.9|2430.4|2435.3|2432.3|2431.8|2428.6|538
1604999700000|2020-11-10 09:15:00|2434.1|2430.6|2434.3|2430.8|2437.3|2433.8|2433.3|2430.4|457
1605000000000|2020-11-10 09:20:00|2434.2|2430.7|2435.1|2431.6|2436.2|2433.4|2432.6|2429.1|519
1605000300000|2020-11-10 09:25:00|2435.2|2431.7|2432.8|2429.3|2435.9|2432.4|2431.8|2428.5|546
1605000600000|2020-11-10 09:30:00|2432.7|2429.2|2418.7|2415.2|2433.4|2429.9|2417.8|2414.7|763
1605000900000|2020-11-10 09:35:00|2418.5|2415|2422.2|2418.7|2422.8|2420.1|2416.8|2414|702
1605001200000|2020-11-10 09:40:00|2422.3|2418.8|2416.3|2414.3|2424.3|2421.5|2416.2|2414.2|617
1605001500000|2020-11-10 09:45:00|2416.2|2414.2|2419.7|2416.2|2421.3|2419.1|2416.1|2414.1|669
1605001800000|2020-11-10 09:50:00|2419.8|2416.3|2403.9|2401.9|2421.7|2418.2|2400.8|2397.8|998
1605002100000|2020-11-10 09:55:00|2404.8|2401.3|2411.5|2408|2411.6|2408.3|2403.7|2400.9|783
1605002400000|2020-11-10 10:00:00|2411.6|2408.1|2405.2|2403.2|2414.1|2411.4|2404.9|2402.1|740
1605002700000|2020-11-10 10:05:00|2406.4|2402.9|2397.4|2393.9|2407.4|2404.5|2395.5|2392|852
1605003000000|2020-11-10 10:10:00|2396.7|2393.2|2399.9|2396.4|2404.4|2401|2395|2391.5|792
1605003300000|2020-11-10 10:15:00|2399.8|2396.3|2404.2|2402.2|2406.7|2404.1|2398.6|2395.3|708
1605003600000|2020-11-10 10:20:00|2404.3|2402.3|2403.1|2399.6|2409.2|2405.7|2401.3|2398.7|851
1605003900000|2020-11-10 10:25:00|2402.9|2399.4|2402.3|2398.8|2405.9|2402.4|2401.3|2397.8|849
1605004200000|2020-11-10 10:30:00|2402.2|2398.7|2404|2402|2405.5|2403.1|2400.6|2397.1|772
1605004500000|2020-11-10 10:35:00|2404.1|2402.1|2408|2404.5|2409.1|2405.6|2403.3|2400.5|489
1605004800000|2020-11-10 10:40:00|2407.3|2405.3|2400.8|2398.8|2408.2|2405.3|2400|2397.5|618
1605005100000|2020-11-10 10:45:00|2400.5|2398.5|2398.1|2396.1|2403.5|2400.3|2398|2395.5|725
1605005400000|2020-11-10 10:50:00|2398.2|2396.2|2396.7|2393.2|2399.8|2397.3|2395.9|2392.4|633
1605005700000|2020-11-10 10:55:00|2396.8|2393.3|2394.1|2390.6|2397.7|2394.2|2392.2|2388.7|731
1605006000000|2020-11-10 11:00:00|2394.2|2390.7|2406.8|2403.3|2406.9|2403.5|2392.5|2389.7|845
1605006300000|2020-11-10 11:05:00|2407.1|2403.6|2410.5|2407|2410.6|2407.1|2405.1|2402.3|607
1605006600000|2020-11-10 11:10:00|2410.3|2406.8|2414|2412|2419.5|2416|2409.2|2406.5|680
1605006900000|2020-11-10 11:15:00|2413.8|2411.8|2415.6|2413.6|2417.3|2415.3|2412.9|2410.7|597
1605007200000|2020-11-10 11:20:00|2415.7|2413.7|2415.1|2413.1|2417.1|2415.1|2414.4|2411.7|571
1605007500000|2020-11-10 11:25:00|2415.2|2413.2|2414.8|2412.8|2416.5|2414.4|2413.4|2410.8|567
1605007800000|2020-11-10 11:30:00|2414.9|2412.9|2416.2|2414.2|2416.6|2414.6|2411.8|2409.5|492
1605008100000|2020-11-10 11:35:00|2416.1|2414.1|2421.9|2419.9|2422.6|2420.1|2414.5|2411.9|724
1605008400000|2020-11-10 11:40:00|2421.8|2419.8|2424|2422|2426.1|2424.1|2421|2418.7|538
1605008700000|2020-11-10 11:45:00|2424.1|2422.1|2424.1|2422.1|2426.5|2423.6|2421.7|2418.7|642
1605009000000|2020-11-10 11:50:00|2423.8|2421.8|2423.1|2421.1|2425|2422.4|2418.9|2416.8|660
1605009300000|2020-11-10 11:55:00|2423.2|2421.2|2418.7|2416.7|2423.9|2421.5|2418.2|2416.2|720
1605009600000|2020-11-10 12:00:00|2418.8|2416.8|2420.6|2418.6|2421.5|2419.3|2414.8|2412.1|789
1605009900000|2020-11-10 12:05:00|2420.5|2418.5|2414.9|2411.4|2422.1|2418.7|2414.3|2410.8|631
1605010200000|2020-11-10 12:10:00|2415|2411.5|2412|2408.5|2416.2|2412.8|2411.1|2407.6|706
1605010500000|2020-11-10 12:15:00|2412.1|2408.6|2414.3|2412.3|2415.2|2412.4|2409.2|2405.7|762
1605010800000|2020-11-10 12:20:00|2414.2|2412.2|2408.5|2405|2415.8|2413.3|2407.1|2403.9|739
1605011100000|2020-11-10 12:25:00|2408.6|2405.1|2410.5|2407|2411.5|2408|2404.7|2402.7|652
1605011400000|2020-11-10 12:30:00|2410.6|2407.1|2414.4|2412.4|2416|2413.3|2410.5|2407|656
1605011700000|2020-11-10 12:35:00|2414.6|2412.6|2413.9|2411.9|2417|2413.7|2412.2|2409.5|634
1605012000000|2020-11-10 12:40:00|2414|2412|2417.4|2415.4|2419.6|2417.2|2413.6|2411|628
1605012300000|2020-11-10 12:45:00|2417.5|2415.5|2417.2|2413.7|2419.9|2417|2416.2|2413.7|631
1605012600000|2020-11-10 12:50:00|2417.3|2413.8|2418.8|2415.3|2419.6|2416.7|2415.1|2412.2|627
1605012900000|2020-11-10 12:55:00|2418.9|2415.4|2417.2|2413.7|2419.5|2416.3|2414.4|2411.5|618
1605013200000|2020-11-10 13:00:00|2417.3|2413.8|2417.6|2414.1|2424.6|2421.7|2417.2|2413.7|1028
1605013500000|2020-11-10 13:05:00|2417.3|2413.8|2410.8|2407.3|2417.4|2413.9|2409.8|2406.5|923
1605013800000|2020-11-10 13:10:00|2411|2407.5|2410.3|2408.3|2412.8|2409.8|2408.2|2405.1|846
1605014100000|2020-11-10 13:15:00|2411.7|2408.2|2417.3|2413.8|2418.1|2414.9|2410.7|2408.1|908
1605014400000|2020-11-10 13:20:00|2417.2|2413.7|2412.6|2410.6|2417.5|2415.5|2410|2407|901
1605014700000|2020-11-10 13:25:00|2413.3|2409.8|2411.7|2409.7|2415.4|2412.9|2410.7|2407.8|778
1605015000000|2020-11-10 13:30:00|2411.8|2409.8|2413.2|2411.2|2414.7|2411.8|2409|2406.8|965
1605015300000|2020-11-10 13:35:00|2413.1|2411.1|2407.6|2405.6|2413.2|2411.2|2407.1|2404.4|810
1605015600000|2020-11-10 13:40:00|2407.5|2405.5|2419.2|2415.7|2419.4|2416.5|2407.5|2404.8|780
1605015900000|2020-11-10 13:45:00|2419.4|2415.9|2416.8|2413.3|2420.2|2417.4|2414.9|2411.8|765
1605016200000|2020-11-10 13:50:00|2417|2413.5|2422.9|2419.4|2424.7|2421.8|2416.2|2413.5|937
1605016500000|2020-11-10 13:55:00|2422.2|2420.2|2426.1|2424.1|2430.4|2427.2|2421.3|2418.6|945
1605016800000|2020-11-10 14:00:00|2426.3|2424.3|2424.4|2420.9|2427.9|2425.2|2423.6|2420.5|964
1605017100000|2020-11-10 14:05:00|2424.2|2420.7|2430.5|2428.5|2432|2429.4|2423.1|2420.3|991
1605017400000|2020-11-10 14:10:00|2430.6|2428.6|2427.4|2425.4|2432.4|2429.8|2426.5|2423.8|967
1605017700000|2020-11-10 14:15:00|2427.5|2425.5|2425|2423|2430.2|2427.6|2425|2422.4|852
1605018000000|2020-11-10 14:20:00|2425.1|2423.1|2426.9|2424.9|2428.6|2426|2423.6|2420.9|801
1605018300000|2020-11-10 14:25:00|2427|2425|2434.9|2431.4|2435.8|2432.3|2423.5|2420.7|747
1605018600000|2020-11-10 14:30:00|2435.7|2432.2|2432.3|2430.3|2437.9|2435.5|2431.7|2429.7|859
1605018900000|2020-11-10 14:35:00|2432.1|2430.1|2433.2|2431.2|2436.8|2434.8|2426.8|2424.8|914
1605019200000|2020-11-10 14:40:00|2433.6|2431.6|2426|2424|2433.9|2431.9|2425.2|2423.2|847
1605019500000|2020-11-10 14:45:00|2426.2|2424.2|2429.2|2427.2|2431.3|2428.8|2424.5|2422.5|1019
1605019800000|2020-11-10 14:50:00|2429.1|2427.1|2432.4|2430.4|2434.3|2432.3|2428.7|2426.7|1072
1605020100000|2020-11-10 14:55:00|2432|2430|2434|2432|2435.6|2433.1|2428.9|2426.9|1170
1605020400000|2020-11-10 15:00:00|2434.7|2431.2|2441.5|2439.5|2441.5|2439.5|2430.2|2427.6|1310
1605020700000|2020-11-10 15:05:00|2441.8|2439.8|2437|2433.5|2444.5|2441.7|2435.7|2433|1305
1605021000000|2020-11-10 15:10:00|2437.2|2433.7|2439.5|2436|2442.2|2439.1|2435.2|2432.5|1286
1605021300000|2020-11-10 15:15:00|2439.6|2436.1|2439.3|2435.8|2441|2438.2|2436.3|2433.6|1183
1605021600000|2020-11-10 15:20:00|2438.6|2436.6|2432|2428.5|2441|2438.1|2430.8|2428.1|1185
1605021900000|2020-11-10 15:25:00|2431.8|2428.3|2431.9|2428.4|2433.7|2430.9|2430.1|2427.4|1000
1605022200000|2020-11-10 15:30:00|2431.1|2429.1|2430.9|2427.4|2432|2429.4|2428.2|2425.4|905
1605022500000|2020-11-10 15:35:00|2431.1|2427.6|2424.7|2422.7|2431.6|2428.7|2423.7|2421.3|969
1605022800000|2020-11-10 15:40:00|2424.6|2422.6|2421.5|2418|2425.3|2423.3|2416.9|2413.9|1063
1605023100000|2020-11-10 15:45:00|2421.4|2417.9|2427.3|2425.3|2427.6|2425.6|2421.1|2417.7|779
1605023400000|2020-11-10 15:50:00|2427.2|2425.2|2426.5|2424.5|2429.3|2427.3|2425|2423|718
1605023700000|2020-11-10 15:55:00|2426.3|2424.3|2432.6|2430.6|2433.7|2431.7|2426.1|2424.1|745
1605024000000|2020-11-10 16:00:00|2432.4|2430.4|2438.1|2434.6|2438.7|2436.1|2431.7|2429.7|718
1605024300000|2020-11-10 16:05:00|2438|2434.5|2442.5|2440.5|2443.9|2441.9|2437.4|2434.4|795
1605024600000|2020-11-10 16:10:00|2442.4|2440.4|2441.7|2439.7|2446.1|2442.9|2441.1|2438.8|790
1605024900000|2020-11-10 16:15:00|2441.8|2439.8|2442|2438.5|2445.3|2443.3|2441.1|2438.3|796
1605025200000|2020-11-10 16:20:00|2441.6|2439.6|2438.5|2436.5|2443.1|2440.4|2437.7|2435.7|776
1605025500000|2020-11-10 16:25:00|2438.4|2436.4|2444.2|2440.7|2446.2|2443.3|2437.5|2435.5|790
1605025800000|2020-11-10 16:30:00|2444.1|2440.6|2439.1|2437.1|2444.4|2441.7|2438.5|2435.8|810
1605026100000|2020-11-10 16:35:00|2439.2|2437.2|2437.3|2435.3|2440.4|2437.7|2436.2|2433.3|761
1605026400000|2020-11-10 16:40:00|2438|2434.5|2438.3|2436.3|2441.3|2438.3|2437|2434.2|638
1605026700000|2020-11-10 16:45:00|2438.2|2436.2|2436.9|2434.9|2440.4|2437.8|2434.7|2432|518
1605027000000|2020-11-10 16:50:00|2436.8|2434.8|2435.9|2433.9|2438.9|2435.7|2434.5|2432|564
1605027300000|2020-11-10 16:55:00|2435.8|2433.8|2436.4|2434.4|2439.1|2437.1|2434.6|2432|544
1605027600000|2020-11-10 17:00:00|2436.3|2434.3|2443.1|2441.1|2444.3|2441.7|2436.2|2434.2|588
1605027900000|2020-11-10 17:05:00|2443.2|2441.2|2445.1|2441.6|2446|2443.4|2441.8|2439.3|599
1605028200000|2020-11-10 17:10:00|2444.4|2442.4|2446.1|2444.1|2448.9|2446.4|2444.3|2441.7|547
1605028500000|2020-11-10 17:15:00|2446.2|2444.2|2443.1|2441.1|2447.9|2445.1|2442.3|2439.6|709
1605028800000|2020-11-10 17:20:00|2443.2|2441.2|2441.4|2439.4|2444.3|2441.4|2440.6|2438|648
1605029100000|2020-11-10 17:25:00|2441.5|2439.5|2442.7|2440.7|2443.5|2441.1|2439.4|2436.7|682
1605029400000|2020-11-10 17:30:00|2442.5|2440.5|2441.7|2439.7|2444|2441.5|2439.9|2437.2|738
1605029700000|2020-11-10 17:35:00|2442.5|2439|2447.4|2443.9|2448.3|2445.6|2439.6|2436.8|747
1605030000000|2020-11-10 17:40:00|2447.5|2444|2446.9|2444.9|2448.6|2445.8|2445.4|2442.4|586
1605030300000|2020-11-10 17:45:00|2447.2|2445.2|2449.5|2446|2450.5|2447.6|2446.3|2443.4|513
1605030600000|2020-11-10 17:50:00|2449.4|2445.9|2448.5|2446.5|2450.9|2448.2|2446.9|2444.3|462
1605030900000|2020-11-10 17:55:00|2448.4|2446.4|2445.2|2441.7|2451.6|2448.8|2444.2|2441.5|531
1605031200000|2020-11-10 18:00:00|2445.5|2442|2445.9|2442.4|2447.9|2445|2444.6|2441.8|453
1605031500000|2020-11-10 18:05:00|2446|2442.5|2443.5|2440|2446.2|2443.3|2442.7|2439.9|559
1605031800000|2020-11-10 18:10:00|2443.6|2440.1|2440.5|2437|2444.5|2442|2439.3|2436.2|582
1605032100000|2020-11-10 18:15:00|2439.7|2437.7|2441.4|2439.4|2444.4|2441.9|2439.7|2437.1|509
1605032400000|2020-11-10 18:20:00|2441.5|2439.5|2437.4|2435.4|2442.6|2439.9|2437.2|2434.3|600
1605032700000|2020-11-10 18:25:00|2437.5|2435.5|2435.6|2432.1|2438.8|2436.1|2434.7|2431.7|654
1605033000000|2020-11-10 18:30:00|2435.5|2432|2427.7|2424.2|2436|2433.2|2426.6|2423.4|543
1605033300000|2020-11-10 18:35:00|2427.1|2425.1|2430.9|2428.9|2432.1|2429.4|2427.1|2424.4|420
1605033600000|2020-11-10 18:40:00|2430.8|2428.8|2432.8|2430.8|2433.2|2431.2|2429.1|2427|466
1605033900000|2020-11-10 18:45:00|2432.9|2430.9|2431.4|2427.9|2433.8|2431.6|2429.6|2427.6|419
1605034200000|2020-11-10 18:50:00|2430.7|2428.7|2434.2|2432.2|2434.5|2432.5|2430.6|2427.9|400
1605034500000|2020-11-10 18:55:00|2434.1|2432.1|2434.4|2432.4|2434.5|2432.5|2432.3|2430.2|418
1605034800000|2020-11-10 19:00:00|2434.3|2432.3|2434.2|2430.7|2436.1|2433.3|2432.2|2429.6|444
1605035100000|2020-11-10 19:05:00|2433.9|2430.4|2434.4|2430.9|2436|2433.4|2432.5|2430|281
1605035400000|2020-11-10 19:10:00|2434.3|2430.8|2433.9|2431.9|2434.8|2432.2|2429.6|2426.5|470
1605035700000|2020-11-10 19:15:00|2433.8|2431.8|2430|2428|2434.8|2432.3|2428.7|2426.2|372
1605036000000|2020-11-10 19:20:00|2430.2|2428.2|2428.7|2426.7|2431.2|2429|2426.6|2424.5|534
1605036300000|2020-11-10 19:25:00|2428.6|2426.6|2427.1|2425.1|2431.1|2429.1|2425.4|2423|557
1605036600000|2020-11-10 19:30:00|2427|2425|2430.4|2428.4|2431.3|2429.2|2426.4|2424.4|520
1605036900000|2020-11-10 19:35:00|2430.2|2428.2|2430.6|2428.6|2431.3|2428.9|2426.9|2424.9|456
1605037200000|2020-11-10 19:40:00|2430.7|2428.7|2427.7|2425.7|2431.4|2429.1|2426.2|2424.2|539
1605037500000|2020-11-10 19:45:00|2428|2426|2424.5|2422.5|2428.4|2426.4|2424.4|2422|577
1605037800000|2020-11-10 19:50:00|2424.4|2422.4|2424.6|2422.6|2427.1|2425.1|2424.3|2421.6|490
1605038100000|2020-11-10 19:55:00|2424.5|2422.5|2424.5|2422.5|2427|2424.6|2424.5|2422.5|495
1605038400000|2020-11-10 20:00:00|2424.2|2422.2|2420.7|2418.7|2425.5|2423.5|2420.2|2418|620
1605038700000|2020-11-10 20:05:00|2420.8|2418.8|2417.5|2414|2422.6|2420.6|2414.6|2411.1|675
1605039000000|2020-11-10 20:10:00|2417.8|2414.3|2414.7|2412.7|2420.1|2417|2414.7|2412.7|633
1605039300000|2020-11-10 20:15:00|2414.9|2412.9|2418|2416|2418.5|2416.5|2414.8|2412.1|556
1605039600000|2020-11-10 20:20:00|2417.9|2415.9|2417.1|2415.1|2420.6|2418.6|2416.8|2413.6|490
1605039900000|2020-11-10 20:25:00|2417.7|2414.2|2416.5|2414.5|2418.8|2416.4|2415.4|2413.3|531
1605040200000|2020-11-10 20:30:00|2416.7|2414.7|2416.2|2412.7|2417.9|2415.3|2415|2411.7|560
1605040500000|2020-11-10 20:35:00|2416|2412.5|2413.8|2410.3|2416.3|2413.7|2412.1|2408.6|466
1605040800000|2020-11-10 20:40:00|2413.7|2410.2|2419|2415.5|2420.4|2417.6|2413.6|2410.1|448
1605041100000|2020-11-10 20:45:00|2419.1|2415.6|2417|2413.5|2420.4|2417.4|2415.9|2412.4|463
1605041400000|2020-11-10 20:50:00|2417.5|2414|2413.1|2409.6|2417.8|2414.9|2411.1|2408.2|615
1605041700000|2020-11-10 20:55:00|2413|2409.5|2413.8|2410.3|2415.7|2412.8|2410.5|2407|746
1605045600000|2020-11-10 22:00:00|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|1
1605049200000|2020-11-10 23:00:00|2424.3|2420.8|2423.4|2419.9|2427.3|2421.7|2421.4|2417.9|367
1605049500000|2020-11-10 23:05:00|2423.3|2419.8|2423.8|2420.3|2424.3|2420.8|2421.3|2417.8|334
1605049800000|2020-11-10 23:10:00|2423.5|2420|2420.9|2417.4|2423.5|2420|2419.9|2416.4|310
1605050100000|2020-11-10 23:15:00|2420.7|2417.2|2424.5|2421|2425.1|2421.6|2420.4|2416.9|236
1605050400000|2020-11-10 23:20:00|2425|2421.5|2426.6|2423.1|2428.7|2425.2|2424.2|2420.7|392
1605050700000|2020-11-10 23:25:00|2426.3|2422.8|2425.7|2422.2|2428.7|2425.3|2425.5|2422|236
1605051000000|2020-11-10 23:30:00|2425.6|2422.1|2423.1|2419.6|2426|2422.6|2422.1|2419|272
1605051300000|2020-11-10 23:35:00|2421.9|2419.9|2421.1|2417.6|2423.9|2420.7|2419.9|2416.9|202
1605051600000|2020-11-10 23:40:00|2421.3|2417.8|2420.8|2418.8|2423.2|2420.1|2420.2|2417.4|169
1605051900000|2020-11-10 23:45:00|2422.4|2418.9|2424.8|2421.3|2426.6|2423.5|2420.7|2417.3|244
1605052200000|2020-11-10 23:50:00|2424.9|2421.4|2421.4|2417.9|2425.5|2422.5|2420.4|2417.6|223
1605052500000|2020-11-10 23:55:00|2421.5|2418|2419.6|2416.1|2422.1|2419.4|2417.7|2414.5|331
1604966400000|2020-11-10 00:00:00|2425.8|2422.3|2431.2|2427.7|2432.9|2429.4|2423.6|2420.1|637
1604966700000|2020-11-10 00:05:00|2431.5|2428|2437|2433.5|2437.2|2433.7|2428.6|2425.1|624
1604967000000|2020-11-10 00:10:00|2436.8|2433.3|2433.2|2429.7|2437.4|2433.9|2432.3|2428.8|636
1604967300000|2020-11-10 00:15:00|2433.8|2430.3|2427.1|2423.6|2434.2|2430.7|2426.7|2423.2|488
1604967600000|2020-11-10 00:20:00|2427.5|2424|2423.3|2419.8|2429.4|2425.9|2422.8|2419.3|629
1604967900000|2020-11-10 00:25:00|2423.2|2419.7|2426|2422.5|2429.1|2425.6|2423.2|2419.7|600
1604968200000|2020-11-10 00:30:00|2425.7|2422.2|2427.6|2424.1|2428.9|2425.4|2424.5|2421|553
1604968500000|2020-11-10 00:35:00|2427.5|2424|2424.9|2421.4|2428.8|2425.5|2423.6|2420.3|644
1604968800000|2020-11-10 00:40:00|2424.6|2421.1|2424.2|2420.7|2425.7|2422.4|2422|2419.2|489
1604969100000|2020-11-10 00:45:00|2424.1|2420.6|2423.5|2421.5|2427|2423.6|2423.3|2420.2|390
1604969400000|2020-11-10 00:50:00|2424.5|2421|2428.4|2424.9|2430.4|2427.1|2423.6|2420.2|503
1604969700000|2020-11-10 00:55:00|2428.3|2424.8|2426.4|2422.9|2429.2|2425.7|2424.3|2421.3|515
1604970000000|2020-11-10 01:00:00|2426.3|2422.8|2407.3|2403.8|2426.4|2422.9|2405|2401.5|1239
1604970300000|2020-11-10 01:05:00|2407.4|2403.9|2410.5|2407|2410.9|2408|2403.2|2400.5|895
1604970600000|2020-11-10 01:10:00|2409.4|2407.4|2405.9|2402.4|2411.2|2407.8|2402.8|2399.8|868
1604970900000|2020-11-10 01:15:00|2405.3|2403.3|2407.2|2403.7|2408.5|2405.4|2401.6|2398.3|797
1604971200000|2020-11-10 01:20:00|2407|2403.5|2411.8|2409.8|2413.5|2410|2404.8|2401.3|711
1604971500000|2020-11-10 01:25:00|2411.7|2409.7|2415.1|2411.6|2416.3|2413.6|2411.7|2408.9|697
1604971800000|2020-11-10 01:30:00|2414.6|2412.6|2411|2407.5|2416.8|2414|2410.7|2407.5|640
1604972100000|2020-11-10 01:35:00|2411.1|2407.6|2411.7|2409.7|2415.3|2412.8|2409.2|2406.3|669
1604972400000|2020-11-10 01:40:00|2412.4|2408.9|2417.2|2413.7|2418.1|2414.6|2410.6|2407.3|625
1604972700000|2020-11-10 01:45:00|2417.1|2413.6|2414.7|2411.2|2417.7|2414.2|2411.5|2408|522
1604973000000|2020-11-10 01:50:00|2414.8|2411.3|2411.6|2408.1|2416.3|2412.8|2411.3|2407.8|453
1604973300000|2020-11-10 01:55:00|2411.7|2408.2|2413.6|2410.1|2414.3|2410.8|2411|2407.5|421
1604973600000|2020-11-10 02:00:00|2413.1|2409.6|2423.2|2419.7|2425.4|2422|2412.2|2408.7|708
1604973900000|2020-11-10 02:05:00|2423.3|2419.8|2426.8|2423.3|2427.1|2423.6|2422.1|2419.3|761
1604974200000|2020-11-10 02:10:00|2426.9|2423.4|2422.6|2419.1|2427.1|2424|2422.1|2418.6|763
1604974500000|2020-11-10 02:15:00|2422.8|2419.3|2422.4|2418.9|2423.4|2419.9|2418.8|2415.3|502
1604974800000|2020-11-10 02:20:00|2422.2|2418.7|2421.2|2417.7|2423.4|2419.9|2419.2|2416.4|567
1604975100000|2020-11-10 02:25:00|2421.1|2417.6|2421.2|2417.7|2422.1|2418.6|2418.4|2414.9|565
1604975400000|2020-11-10 02:30:00|2421.4|2417.9|2422.9|2419.4|2424.7|2421.2|2420.4|2416.9|559
1604975700000|2020-11-10 02:35:00|2423.1|2419.6|2421.8|2418.3|2423.7|2420.2|2420.1|2416.6|533
1604976000000|2020-11-10 02:40:00|2421.6|2418.1|2421|2417.5|2424.5|2421|2419.4|2415.9|499
1604976300000|2020-11-10 02:45:00|2421.1|2417.6|2418|2414.5|2421.1|2417.9|2417.6|2414.3|463
1604976600000|2020-11-10 02:50:00|2417.9|2414.4|2416.2|2412.7|2419.1|2415.9|2414.4|2410.9|541
1604976900000|2020-11-10 02:55:00|2416.1|2412.6|2415.9|2412.4|2416.6|2413.6|2414|2410.5|530
1604977200000|2020-11-10 03:00:00|2416.1|2412.6|2420.1|2416.6|2421.6|2418.3|2414.9|2411.7|596
1604977500000|2020-11-10 03:05:00|2420.3|2416.8|2421.6|2418.1|2422.1|2419.1|2418.7|2415.7|417
1604977800000|2020-11-10 03:10:00|2421.5|2418|2423.2|2419.7|2424.2|2420.7|2420.5|2417|514
1604978100000|2020-11-10 03:15:00|2423.1|2419.6|2423.4|2419.9|2424.6|2421.2|2421.1|2417.8|469
1604978400000|2020-11-10 03:20:00|2423.3|2419.8|2421.3|2417.8|2426.2|2423|2420.7|2417.8|417
1604978700000|2020-11-10 03:25:00|2421.5|2418|2421.5|2418|2423.2|2419.7|2421|2417.7|387
1604979000000|2020-11-10 03:30:00|2421.6|2418.1|2421.7|2418.2|2423.1|2420.2|2420.3|2416.8|362
1604979300000|2020-11-10 03:35:00|2421.8|2418.3|2420.8|2417.3|2423.6|2420.1|2419.3|2415.8|499
1604979600000|2020-11-10 03:40:00|2421.2|2417.7|2425.7|2422.2|2426|2422.9|2421.1|2417.6|443
1604979900000|2020-11-10 03:45:00|2425.6|2422.1|2423|2419.5|2425.6|2422.7|2422.5|2419|361
1604980200000|2020-11-10 03:50:00|2423.2|2419.7|2423.2|2419.7|2423.4|2420.1|2420.9|2417.7|331
1604980500000|2020-11-10 03:55:00|2422.1|2420.1|2423.2|2419.7|2423.9|2420.6|2421.2|2418.4|322
1604980800000|2020-11-10 04:00:00|2423.1|2419.6|2427.5|2424|2428|2425|2421.8|2419|355
1604981100000|2020-11-10 04:05:00|2427.7|2424.2|2429|2425.5|2430|2426.7|2426.7|2423.9|519
1604981400000|2020-11-10 04:10:00|2428.9|2425.4|2429.8|2426.3|2430.3|2427|2426.9|2423.5|475
1604981700000|2020-11-10 04:15:00|2429.9|2426.4|2427.7|2424.2|2430|2426.8|2425.5|2422.8|368
1604982000000|2020-11-10 04:20:00|2427.6|2424.1|2430.9|2427.4|2431|2427.5|2425.2|2422.7|424
1604982300000|2020-11-10 04:25:00|2430.8|2427.3|2428.8|2425.3|2430.8|2427.3|2426.5|2423|335
1604982600000|2020-11-10 04:30:00|2428.7|2425.2|2427.1|2423.6|2428.8|2425.3|2426|2422.5|309
1604982900000|2020-11-10 04:35:00|2426.6|2423.1|2427.7|2424.2|2429.5|2426|2426.2|2422.7|288
1604983200000|2020-11-10 04:40:00|2427.6|2424.1|2427|2423.5|2428.9|2425.4|2426.1|2422.6|276
1604983500000|2020-11-10 04:45:00|2427.1|2423.6|2426.2|2422.7|2428.4|2424.9|2424.7|2421.3|284
1604983800000|2020-11-10 04:50:00|2426.1|2422.6|2427|2423.5|2428.1|2424.6|2425.9|2422.4|267
1604984100000|2020-11-10 04:55:00|2426.8|2423.3|2427.7|2424.2|2428|2424.5|2426.4|2422.9|207
1604984400000|2020-11-10 05:00:00|2427.9|2424.4|2425.6|2422.1|2428.2|2424.7|2424.8|2421.3|407
1604984700000|2020-11-10 05:05:00|2425.5|2422|2426.1|2422.6|2428.1|2424.6|2424.3|2420.8|417
1604985000000|2020-11-10 05:10:00|2426|2422.5|2422.8|2419.3|2426.7|2423.2|2422.3|2418.8|446
1604985300000|2020-11-10 05:15:00|2423|2419.5|2421.4|2417.9|2423.7|2420.2|2421.2|2417.7|352
1604985600000|2020-11-10 05:20:00|2421.6|2418.1|2423.5|2420|2424.2|2420.9|2420.3|2417.4|328
1604985900000|2020-11-10 05:25:00|2423.6|2420.1|2424.2|2420.7|2425.3|2422|2423.5|2420|284
1604986200000|2020-11-10 05:30:00|2424.1|2420.6|2418|2414.5|2425.8|2422.3|2416.9|2413.4|550
1604986500000|2020-11-10 05:35:00|2418.3|2414.8|2416.1|2412.6|2419.3|2415.8|2413.4|2409.9|438
1604986800000|2020-11-10 05:40:00|2416.3|2412.8|2410|2406.5|2417|2413.7|2409.9|2406.4|594
1604987100000|2020-11-10 05:45:00|2409.9|2406.4|2412.4|2408.9|2414.5|2411|2408.5|2405|556
1604987400000|2020-11-10 05:50:00|2412.5|2409|2412.7|2409.2|2414.3|2410.8|2409|2405.5|517
1604987700000|2020-11-10 05:55:00|2412.8|2409.3|2413.7|2410.2|2414.3|2410.8|2410.4|2406.9|486
1604988000000|2020-11-10 06:00:00|2413.9|2410.4|2416.2|2412.7|2417.6|2414.1|2413.5|2410|550
1604988300000|2020-11-10 06:05:00|2416.1|2412.6|2422|2418.5|2423.5|2420|2415|2411.9|574
1604988600000|2020-11-10 06:10:00|2421.9|2418.4|2422.6|2419.1|2424.3|2420.8|2421.1|2417.6|480
1604988900000|2020-11-10 06:15:00|2422.8|2419.3|2419.6|2416.1|2423.9|2420.4|2418.2|2414.7|466
1604989200000|2020-11-10 06:20:00|2419.8|2416.3|2420.5|2417|2423.5|2420|2418.7|2415.2|467
1604989500000|2020-11-10 06:25:00|2420.4|2416.9|2418.2|2414.7|2424.1|2420.6|2417.7|2414.2|557
1604989800000|2020-11-10 06:30:00|2418.3|2414.8|2420.6|2417.1|2421.4|2417.9|2417.5|2414|481
1604990100000|2020-11-10 06:35:00|2420.8|2417.3|2418.3|2414.8|2420.8|2417.3|2416|2412.5|508
1604990400000|2020-11-10 06:40:00|2418.2|2414.7|2417.8|2414.3|2420|2416.5|2416.2|2412.7|394
1604990700000|2020-11-10 06:45:00|2417.9|2414.4|2421.3|2417.8|2421.4|2417.9|2417.8|2414.3|426
1604991000000|2020-11-10 06:50:00|2421.1|2417.6|2421.8|2418.3|2423.6|2420.1|2420.7|2417.2|518
1604991300000|2020-11-10 06:55:00|2421.9|2418.4|2420.3|2416.8|2423.3|2419.8|2420.2|2416.7|516
1604991600000|2020-11-10 07:00:00|2420.4|2416.9|2425.3|2421.8|2427.4|2423.9|2420.4|2416.9|790
1604991900000|2020-11-10 07:05:00|2425.2|2421.7|2422.8|2419.3|2425.9|2422.4|2420.1|2416.6|613
1604992200000|2020-11-10 07:10:00|2422.7|2419.2|2428.2|2424.7|2429|2426|2422.4|2418.9|564
1604992500000|2020-11-10 07:15:00|2428.3|2424.8|2431.1|2427.6|2432.7|2429.2|2427.4|2423.9|560
1604992800000|2020-11-10 07:20:00|2431|2427.5|2436.6|2433.1|2437.7|2434.2|2429.9|2426.4|614
1604993100000|2020-11-10 07:25:00|2436.3|2432.8|2440.4|2436.9|2441.9|2438.4|2435.2|2431.7|715
1604993400000|2020-11-10 07:30:00|2440.9|2437.4|2433.2|2429.7|2440.9|2437.4|2430.4|2426.9|726
1604993700000|2020-11-10 07:35:00|2433|2429.5|2428.9|2425.4|2433.6|2430.1|2426.8|2423.9|547
1604994000000|2020-11-10 07:40:00|2429|2425.5|2433.2|2429.7|2433.9|2430.4|2427|2423.5|551
1604994300000|2020-11-10 07:45:00|2433.4|2429.9|2430.3|2426.8|2433.8|2430.5|2429.4|2426.3|496
1604994600000|2020-11-10 07:50:00|2430.2|2426.7|2429.5|2426|2433.8|2430.3|2429.5|2426|608
1604994900000|2020-11-10 07:55:00|2429.6|2426.1|2430.2|2426.7|2431.8|2428.3|2428.9|2425.7|438
1604995200000|2020-11-10 08:00:00|2429.9|2426.4|2436.9|2433.4|2438|2435.1|2428.1|2424.6|563
1604995500000|2020-11-10 08:05:00|2437|2433.5|2435.9|2432.4|2437|2433.8|2434|2430.5|498
1604995800000|2020-11-10 08:10:00|2435.8|2432.3|2436.9|2433.4|2437.7|2434.2|2432.5|2429.7|454
1604996100000|2020-11-10 08:15:00|2436.8|2433.3|2434.1|2430.6|2438.4|2434.9|2432.2|2428.7|657
1604996400000|2020-11-10 08:20:00|2434.5|2431|2438.7|2435.2|2440.2|2437|2434.2|2430.7|683
1604996700000|2020-11-10 08:25:00|2438.6|2435.1|2441.8|2438.3|2443.5|2440|2438.6|2435.1|624
1604997000000|2020-11-10 08:30:00|2440.9|2438.9|2440.2|2438.2|2444.1|2440.8|2439.3|2436.3|657
1604997300000|2020-11-10 08:35:00|2440.3|2438.3|2437.1|2435.1|2441|2439|2435.1|2432.6|569
1604997600000|2020-11-10 08:40:00|2438|2434.5|2436.1|2432.6|2440.9|2438.1|2434.6|2432.3|593
1604997900000|2020-11-10 08:45:00|2436.4|2432.9|2435.4|2433.4|2437.4|2434.4|2434.6|2431.5|534
1604998200000|2020-11-10 08:50:00|2435.5|2433.5|2433.8|2430.3|2437|2433.9|2432.8|2429.7|509
1604998500000|2020-11-10 08:55:00|2433.9|2430.4|2434.7|2431.2|2435.1|2431.6|2430|2427.1|521
1604998800000|2020-11-10 09:00:00|2434.8|2431.3|2432.5|2430.5|2434.8|2431.8|2431.3|2428.5|649
1604999100000|2020-11-10 09:05:00|2433.5|2430|2433|2429.5|2433.6|2430.8|2427.9|2424.7|603
1604999400000|2020-11-10 09:10:00|2433.1|2429.6|2433.9|2430.4|2435.3|2432.3|2431.8|2428.6|538
1604999700000|2020-11-10 09:15:00|2434.1|2430.6|2434.3|2430.8|2437.3|2433.8|2433.3|2430.4|457
1605000000000|2020-11-10 09:20:00|2434.2|2430.7|2435.1|2431.6|2436.2|2433.4|2432.6|2429.1|519
1605000300000|2020-11-10 09:25:00|2435.2|2431.7|2432.8|2429.3|2435.9|2432.4|2431.8|2428.5|546
1605000600000|2020-11-10 09:30:00|2432.7|2429.2|2418.7|2415.2|2433.4|2429.9|2417.8|2414.7|763
1605000900000|2020-11-10 09:35:00|2418.5|2415|2422.2|2418.7|2422.8|2420.1|2416.8|2414|702
1605001200000|2020-11-10 09:40:00|2422.3|2418.8|2416.3|2414.3|2424.3|2421.5|2416.2|2414.2|617
1605001500000|2020-11-10 09:45:00|2416.2|2414.2|2419.7|2416.2|2421.3|2419.1|2416.1|2414.1|669
1605001800000|2020-11-10 09:50:00|2419.8|2416.3|2403.9|2401.9|2421.7|2418.2|2400.8|2397.8|998
1605002100000|2020-11-10 09:55:00|2404.8|2401.3|2411.5|2408|2411.6|2408.3|2403.7|2400.9|783
1605002400000|2020-11-10 10:00:00|2411.6|2408.1|2405.2|2403.2|2414.1|2411.4|2404.9|2402.1|740
1605002700000|2020-11-10 10:05:00|2406.4|2402.9|2397.4|2393.9|2407.4|2404.5|2395.5|2392|852
1605003000000|2020-11-10 10:10:00|2396.7|2393.2|2399.9|2396.4|2404.4|2401|2395|2391.5|792
1605003300000|2020-11-10 10:15:00|2399.8|2396.3|2404.2|2402.2|2406.7|2404.1|2398.6|2395.3|708
1605003600000|2020-11-10 10:20:00|2404.3|2402.3|2403.1|2399.6|2409.2|2405.7|2401.3|2398.7|851
1605003900000|2020-11-10 10:25:00|2402.9|2399.4|2402.3|2398.8|2405.9|2402.4|2401.3|2397.8|849
1605004200000|2020-11-10 10:30:00|2402.2|2398.7|2404|2402|2405.5|2403.1|2400.6|2397.1|772
1605004500000|2020-11-10 10:35:00|2404.1|2402.1|2408|2404.5|2409.1|2405.6|2403.3|2400.5|489
1605004800000|2020-11-10 10:40:00|2407.3|2405.3|2400.8|2398.8|2408.2|2405.3|2400|2397.5|618
1605005100000|2020-11-10 10:45:00|2400.5|2398.5|2398.1|2396.1|2403.5|2400.3|2398|2395.5|725
1605005400000|2020-11-10 10:50:00|2398.2|2396.2|2396.7|2393.2|2399.8|2397.3|2395.9|2392.4|633
1605005700000|2020-11-10 10:55:00|2396.8|2393.3|2394.1|2390.6|2397.7|2394.2|2392.2|2388.7|731
1605006000000|2020-11-10 11:00:00|2394.2|2390.7|2406.8|2403.3|2406.9|2403.5|2392.5|2389.7|845
1605006300000|2020-11-10 11:05:00|2407.1|2403.6|2410.5|2407|2410.6|2407.1|2405.1|2402.3|607
1605006600000|2020-11-10 11:10:00|2410.3|2406.8|2414|2412|2419.5|2416|2409.2|2406.5|680
1605006900000|2020-11-10 11:15:00|2413.8|2411.8|2415.6|2413.6|2417.3|2415.3|2412.9|2410.7|597
1605007200000|2020-11-10 11:20:00|2415.7|2413.7|2415.1|2413.1|2417.1|2415.1|2414.4|2411.7|571
1605007500000|2020-11-10 11:25:00|2415.2|2413.2|2414.8|2412.8|2416.5|2414.4|2413.4|2410.8|567
1605007800000|2020-11-10 11:30:00|2414.9|2412.9|2416.2|2414.2|2416.6|2414.6|2411.8|2409.5|492
1605008100000|2020-11-10 11:35:00|2416.1|2414.1|2421.9|2419.9|2422.6|2420.1|2414.5|2411.9|724
1605008400000|2020-11-10 11:40:00|2421.8|2419.8|2424|2422|2426.1|2424.1|2421|2418.7|538
1605008700000|2020-11-10 11:45:00|2424.1|2422.1|2424.1|2422.1|2426.5|2423.6|2421.7|2418.7|642
1605009000000|2020-11-10 11:50:00|2423.8|2421.8|2423.1|2421.1|2425|2422.4|2418.9|2416.8|660
1605009300000|2020-11-10 11:55:00|2423.2|2421.2|2418.7|2416.7|2423.9|2421.5|2418.2|2416.2|720
1605009600000|2020-11-10 12:00:00|2418.8|2416.8|2420.6|2418.6|2421.5|2419.3|2414.8|2412.1|789
1605009900000|2020-11-10 12:05:00|2420.5|2418.5|2414.9|2411.4|2422.1|2418.7|2414.3|2410.8|631
1605010200000|2020-11-10 12:10:00|2415|2411.5|2412|2408.5|2416.2|2412.8|2411.1|2407.6|706
1605010500000|2020-11-10 12:15:00|2412.1|2408.6|2414.3|2412.3|2415.2|2412.4|2409.2|2405.7|762
1605010800000|2020-11-10 12:20:00|2414.2|2412.2|2408.5|2405|2415.8|2413.3|2407.1|2403.9|739
1605011100000|2020-11-10 12:25:00|2408.6|2405.1|2410.5|2407|2411.5|2408|2404.7|2402.7|652
1605011400000|2020-11-10 12:30:00|2410.6|2407.1|2414.4|2412.4|2416|2413.3|2410.5|2407|656
1605011700000|2020-11-10 12:35:00|2414.6|2412.6|2413.9|2411.9|2417|2413.7|2412.2|2409.5|634
1605012000000|2020-11-10 12:40:00|2414|2412|2417.4|2415.4|2419.6|2417.2|2413.6|2411|628
1605012300000|2020-11-10 12:45:00|2417.5|2415.5|2417.2|2413.7|2419.9|2417|2416.2|2413.7|631
1605012600000|2020-11-10 12:50:00|2417.3|2413.8|2418.8|2415.3|2419.6|2416.7|2415.1|2412.2|627
1605012900000|2020-11-10 12:55:00|2418.9|2415.4|2417.2|2413.7|2419.5|2416.3|2414.4|2411.5|618
1605013200000|2020-11-10 13:00:00|2417.3|2413.8|2417.6|2414.1|2424.6|2421.7|2417.2|2413.7|1028
1605013500000|2020-11-10 13:05:00|2417.3|2413.8|2410.8|2407.3|2417.4|2413.9|2409.8|2406.5|923
1605013800000|2020-11-10 13:10:00|2411|2407.5|2410.3|2408.3|2412.8|2409.8|2408.2|2405.1|846
1605014100000|2020-11-10 13:15:00|2411.7|2408.2|2417.3|2413.8|2418.1|2414.9|2410.7|2408.1|908
1605014400000|2020-11-10 13:20:00|2417.2|2413.7|2412.6|2410.6|2417.5|2415.5|2410|2407|901
1605014700000|2020-11-10 13:25:00|2413.3|2409.8|2411.7|2409.7|2415.4|2412.9|2410.7|2407.8|778
1605015000000|2020-11-10 13:30:00|2411.8|2409.8|2413.2|2411.2|2414.7|2411.8|2409|2406.8|965
1605015300000|2020-11-10 13:35:00|2413.1|2411.1|2407.6|2405.6|2413.2|2411.2|2407.1|2404.4|810
1605015600000|2020-11-10 13:40:00|2407.5|2405.5|2419.2|2415.7|2419.4|2416.5|2407.5|2404.8|780
1605015900000|2020-11-10 13:45:00|2419.4|2415.9|2416.8|2413.3|2420.2|2417.4|2414.9|2411.8|765
1605016200000|2020-11-10 13:50:00|2417|2413.5|2422.9|2419.4|2424.7|2421.8|2416.2|2413.5|937
1605016500000|2020-11-10 13:55:00|2422.2|2420.2|2426.1|2424.1|2430.4|2427.2|2421.3|2418.6|945
1605016800000|2020-11-10 14:00:00|2426.3|2424.3|2424.4|2420.9|2427.9|2425.2|2423.6|2420.5|964
1605017100000|2020-11-10 14:05:00|2424.2|2420.7|2430.5|2428.5|2432|2429.4|2423.1|2420.3|991
1605017400000|2020-11-10 14:10:00|2430.6|2428.6|2427.4|2425.4|2432.4|2429.8|2426.5|2423.8|967
1605017700000|2020-11-10 14:15:00|2427.5|2425.5|2425|2423|2430.2|2427.6|2425|2422.4|852
1605018000000|2020-11-10 14:20:00|2425.1|2423.1|2426.9|2424.9|2428.6|2426|2423.6|2420.9|801
1605018300000|2020-11-10 14:25:00|2427|2425|2434.9|2431.4|2435.8|2432.3|2423.5|2420.7|747
1605018600000|2020-11-10 14:30:00|2435.7|2432.2|2432.3|2430.3|2437.9|2435.5|2431.7|2429.7|859
1605018900000|2020-11-10 14:35:00|2432.1|2430.1|2433.2|2431.2|2436.8|2434.8|2426.8|2424.8|914
1605019200000|2020-11-10 14:40:00|2433.6|2431.6|2426|2424|2433.9|2431.9|2425.2|2423.2|847
1605019500000|2020-11-10 14:45:00|2426.2|2424.2|2429.2|2427.2|2431.3|2428.8|2424.5|2422.5|1019
1605019800000|2020-11-10 14:50:00|2429.1|2427.1|2432.4|2430.4|2434.3|2432.3|2428.7|2426.7|1072
1605020100000|2020-11-10 14:55:00|2432|2430|2434|2432|2435.6|2433.1|2428.9|2426.9|1170
1605020400000|2020-11-10 15:00:00|2434.7|2431.2|2441.5|2439.5|2441.5|2439.5|2430.2|2427.6|1310
1605020700000|2020-11-10 15:05:00|2441.8|2439.8|2437|2433.5|2444.5|2441.7|2435.7|2433|1305
1605021000000|2020-11-10 15:10:00|2437.2|2433.7|2439.5|2436|2442.2|2439.1|2435.2|2432.5|1286
1605021300000|2020-11-10 15:15:00|2439.6|2436.1|2439.3|2435.8|2441|2438.2|2436.3|2433.6|1183
1605021600000|2020-11-10 15:20:00|2438.6|2436.6|2432|2428.5|2441|2438.1|2430.8|2428.1|1185
1605021900000|2020-11-10 15:25:00|2431.8|2428.3|2431.9|2428.4|2433.7|2430.9|2430.1|2427.4|1000
1605022200000|2020-11-10 15:30:00|2431.1|2429.1|2430.9|2427.4|2432|2429.4|2428.2|2425.4|905
1605022500000|2020-11-10 15:35:00|2431.1|2427.6|2424.7|2422.7|2431.6|2428.7|2423.7|2421.3|969
1605022800000|2020-11-10 15:40:00|2424.6|2422.6|2421.5|2418|2425.3|2423.3|2416.9|2413.9|1063
1605023100000|2020-11-10 15:45:00|2421.4|2417.9|2427.3|2425.3|2427.6|2425.6|2421.1|2417.7|779
1605023400000|2020-11-10 15:50:00|2427.2|2425.2|2426.5|2424.5|2429.3|2427.3|2425|2423|718
1605023700000|2020-11-10 15:55:00|2426.3|2424.3|2432.6|2430.6|2433.7|2431.7|2426.1|2424.1|745
1605024000000|2020-11-10 16:00:00|2432.4|2430.4|2438.1|2434.6|2438.7|2436.1|2431.7|2429.7|718
1605024300000|2020-11-10 16:05:00|2438|2434.5|2442.5|2440.5|2443.9|2441.9|2437.4|2434.4|795
1605024600000|2020-11-10 16:10:00|2442.4|2440.4|2441.7|2439.7|2446.1|2442.9|2441.1|2438.8|790
1605024900000|2020-11-10 16:15:00|2441.8|2439.8|2442|2438.5|2445.3|2443.3|2441.1|2438.3|796
1605025200000|2020-11-10 16:20:00|2441.6|2439.6|2438.5|2436.5|2443.1|2440.4|2437.7|2435.7|776
1605025500000|2020-11-10 16:25:00|2438.4|2436.4|2444.2|2440.7|2446.2|2443.3|2437.5|2435.5|790
1605025800000|2020-11-10 16:30:00|2444.1|2440.6|2439.1|2437.1|2444.4|2441.7|2438.5|2435.8|810
1605026100000|2020-11-10 16:35:00|2439.2|2437.2|2437.3|2435.3|2440.4|2437.7|2436.2|2433.3|761
1605026400000|2020-11-10 16:40:00|2438|2434.5|2438.3|2436.3|2441.3|2438.3|2437|2434.2|638
1605026700000|2020-11-10 16:45:00|2438.2|2436.2|2436.9|2434.9|2440.4|2437.8|2434.7|2432|518
1605027000000|2020-11-10 16:50:00|2436.8|2434.8|2435.9|2433.9|2438.9|2435.7|2434.5|2432|564
1605027300000|2020-11-10 16:55:00|2435.8|2433.8|2436.4|2434.4|2439.1|2437.1|2434.6|2432|544
1605027600000|2020-11-10 17:00:00|2436.3|2434.3|2443.1|2441.1|2444.3|2441.7|2436.2|2434.2|588
1605027900000|2020-11-10 17:05:00|2443.2|2441.2|2445.1|2441.6|2446|2443.4|2441.8|2439.3|599
1605028200000|2020-11-10 17:10:00|2444.4|2442.4|2446.1|2444.1|2448.9|2446.4|2444.3|2441.7|547
1605028500000|2020-11-10 17:15:00|2446.2|2444.2|2443.1|2441.1|2447.9|2445.1|2442.3|2439.6|709
1605028800000|2020-11-10 17:20:00|2443.2|2441.2|2441.4|2439.4|2444.3|2441.4|2440.6|2438|648
1605029100000|2020-11-10 17:25:00|2441.5|2439.5|2442.7|2440.7|2443.5|2441.1|2439.4|2436.7|682
1605029400000|2020-11-10 17:30:00|2442.5|2440.5|2441.7|2439.7|2444|2441.5|2439.9|2437.2|738
1605029700000|2020-11-10 17:35:00|2442.5|2439|2447.4|2443.9|2448.3|2445.6|2439.6|2436.8|747
1605030000000|2020-11-10 17:40:00|2447.5|2444|2446.9|2444.9|2448.6|2445.8|2445.4|2442.4|586
1605030300000|2020-11-10 17:45:00|2447.2|2445.2|2449.5|2446|2450.5|2447.6|2446.3|2443.4|513
1605030600000|2020-11-10 17:50:00|2449.4|2445.9|2448.5|2446.5|2450.9|2448.2|2446.9|2444.3|462
1605030900000|2020-11-10 17:55:00|2448.4|2446.4|2445.2|2441.7|2451.6|2448.8|2444.2|2441.5|531
1605031200000|2020-11-10 18:00:00|2445.5|2442|2445.9|2442.4|2447.9|2445|2444.6|2441.8|453
1605031500000|2020-11-10 18:05:00|2446|2442.5|2443.5|2440|2446.2|2443.3|2442.7|2439.9|559
1605031800000|2020-11-10 18:10:00|2443.6|2440.1|2440.5|2437|2444.5|2442|2439.3|2436.2|582
1605032100000|2020-11-10 18:15:00|2439.7|2437.7|2441.4|2439.4|2444.4|2441.9|2439.7|2437.1|509
1605032400000|2020-11-10 18:20:00|2441.5|2439.5|2437.4|2435.4|2442.6|2439.9|2437.2|2434.3|600
1605032700000|2020-11-10 18:25:00|2437.5|2435.5|2435.6|2432.1|2438.8|2436.1|2434.7|2431.7|654
1605033000000|2020-11-10 18:30:00|2435.5|2432|2427.7|2424.2|2436|2433.2|2426.6|2423.4|543
1605033300000|2020-11-10 18:35:00|2427.1|2425.1|2430.9|2428.9|2432.1|2429.4|2427.1|2424.4|420
1605033600000|2020-11-10 18:40:00|2430.8|2428.8|2432.8|2430.8|2433.2|2431.2|2429.1|2427|466
1605033900000|2020-11-10 18:45:00|2432.9|2430.9|2431.4|2427.9|2433.8|2431.6|2429.6|2427.6|419
1605034200000|2020-11-10 18:50:00|2430.7|2428.7|2434.2|2432.2|2434.5|2432.5|2430.6|2427.9|400
1605034500000|2020-11-10 18:55:00|2434.1|2432.1|2434.4|2432.4|2434.5|2432.5|2432.3|2430.2|418
1605034800000|2020-11-10 19:00:00|2434.3|2432.3|2434.2|2430.7|2436.1|2433.3|2432.2|2429.6|444
1605035100000|2020-11-10 19:05:00|2433.9|2430.4|2434.4|2430.9|2436|2433.4|2432.5|2430|281
1605035400000|2020-11-10 19:10:00|2434.3|2430.8|2433.9|2431.9|2434.8|2432.2|2429.6|2426.5|470
1605035700000|2020-11-10 19:15:00|2433.8|2431.8|2430|2428|2434.8|2432.3|2428.7|2426.2|372
1605036000000|2020-11-10 19:20:00|2430.2|2428.2|2428.7|2426.7|2431.2|2429|2426.6|2424.5|534
1605036300000|2020-11-10 19:25:00|2428.6|2426.6|2427.1|2425.1|2431.1|2429.1|2425.4|2423|557
1605036600000|2020-11-10 19:30:00|2427|2425|2430.4|2428.4|2431.3|2429.2|2426.4|2424.4|520
1605036900000|2020-11-10 19:35:00|2430.2|2428.2|2430.6|2428.6|2431.3|2428.9|2426.9|2424.9|456
1605037200000|2020-11-10 19:40:00|2430.7|2428.7|2427.7|2425.7|2431.4|2429.1|2426.2|2424.2|539
1605037500000|2020-11-10 19:45:00|2428|2426|2424.5|2422.5|2428.4|2426.4|2424.4|2422|577
1605037800000|2020-11-10 19:50:00|2424.4|2422.4|2424.6|2422.6|2427.1|2425.1|2424.3|2421.6|490
1605038100000|2020-11-10 19:55:00|2424.5|2422.5|2424.5|2422.5|2427|2424.6|2424.5|2422.5|495
1605038400000|2020-11-10 20:00:00|2424.2|2422.2|2420.7|2418.7|2425.5|2423.5|2420.2|2418|620
1605038700000|2020-11-10 20:05:00|2420.8|2418.8|2417.5|2414|2422.6|2420.6|2414.6|2411.1|675
1605039000000|2020-11-10 20:10:00|2417.8|2414.3|2414.7|2412.7|2420.1|2417|2414.7|2412.7|633
1605039300000|2020-11-10 20:15:00|2414.9|2412.9|2418|2416|2418.5|2416.5|2414.8|2412.1|556
1605039600000|2020-11-10 20:20:00|2417.9|2415.9|2417.1|2415.1|2420.6|2418.6|2416.8|2413.6|490
1605039900000|2020-11-10 20:25:00|2417.7|2414.2|2416.5|2414.5|2418.8|2416.4|2415.4|2413.3|531
1605040200000|2020-11-10 20:30:00|2416.7|2414.7|2416.2|2412.7|2417.9|2415.3|2415|2411.7|560
1605040500000|2020-11-10 20:35:00|2416|2412.5|2413.8|2410.3|2416.3|2413.7|2412.1|2408.6|466
1605040800000|2020-11-10 20:40:00|2413.7|2410.2|2419|2415.5|2420.4|2417.6|2413.6|2410.1|448
1605041100000|2020-11-10 20:45:00|2419.1|2415.6|2417|2413.5|2420.4|2417.4|2415.9|2412.4|463
1605041400000|2020-11-10 20:50:00|2417.5|2414|2413.1|2409.6|2417.8|2414.9|2411.1|2408.2|615
1605041700000|2020-11-10 20:55:00|2413|2409.5|2413.8|2410.3|2415.7|2412.8|2410.5|2407|746
1605045600000|2020-11-10 22:00:00|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|1
1605049200000|2020-11-10 23:00:00|2424.3|2420.8|2423.4|2419.9|2427.3|2421.7|2421.4|2417.9|367
1605049500000|2020-11-10 23:05:00|2423.3|2419.8|2423.8|2420.3|2424.3|2420.8|2421.3|2417.8|334
1605049800000|2020-11-10 23:10:00|2423.5|2420|2420.9|2417.4|2423.5|2420|2419.9|2416.4|310
1605050100000|2020-11-10 23:15:00|2420.7|2417.2|2424.5|2421|2425.1|2421.6|2420.4|2416.9|236
1605050400000|2020-11-10 23:20:00|2425|2421.5|2426.6|2423.1|2428.7|2425.2|2424.2|2420.7|392
1605050700000|2020-11-10 23:25:00|2426.3|2422.8|2425.7|2422.2|2428.7|2425.3|2425.5|2422|236
1605051000000|2020-11-10 23:30:00|2425.6|2422.1|2423.1|2419.6|2426|2422.6|2422.1|2419|272
1605051300000|2020-11-10 23:35:00|2421.9|2419.9|2421.1|2417.6|2423.9|2420.7|2419.9|2416.9|202
1605051600000|2020-11-10 23:40:00|2421.3|2417.8|2420.8|2418.8|2423.2|2420.1|2420.2|2417.4|169
1605051900000|2020-11-10 23:45:00|2422.4|2418.9|2424.8|2421.3|2426.6|2423.5|2420.7|2417.3|244
1605052200000|2020-11-10 23:50:00|2424.9|2421.4|2421.4|2417.9|2425.5|2422.5|2420.4|2417.6|223
1605052500000|2020-11-10 23:55:00|2421.5|2418|2419.6|2416.1|2422.1|2419.4|2417.7|2414.5|331
1605052800000|2020-11-11 00:00:00|2419.7|2416.2|2420.9|2417.4|2424.7|2421.2|2419.6|2416.1|439
1605053100000|2020-11-11 00:05:00|2420.7|2417.2|2419.7|2416.2|2421.7|2418.2|2417.4|2413.9|354
1605053400000|2020-11-11 00:10:00|2419.8|2416.3|2424.5|2421|2424.6|2421.1|2419.7|2416.2|313
1605053700000|2020-11-11 00:15:00|2424.6|2421.1|2427.3|2423.8|2429.6|2426.1|2424.5|2421|310
1605054000000|2020-11-11 00:20:00|2427.4|2423.9|2427.5|2424|2429.4|2425.9|2427.2|2423.7|260
1605054300000|2020-11-11 00:25:00|2427.6|2424.1|2428.5|2425|2430.2|2426.7|2427|2423.5|251
1605054600000|2020-11-11 00:30:00|2428.6|2425.1|2429.1|2425.6|2431.7|2427.6|2426.4|2422.9|452
1605054900000|2020-11-11 00:35:00|2428.6|2425.1|2431.2|2427.7|2431.8|2428.1|2428|2424.5|439
1605055200000|2020-11-11 00:40:00|2431.1|2427.6|2430.6|2427.1|2434.1|2430.6|2430.3|2426.8|472
1605055500000|2020-11-11 00:45:00|2431|2427.5|2429.3|2425.8|2432.7|2429.2|2427.7|2424.6|430
1605055800000|2020-11-11 00:50:00|2429.2|2425.7|2429.7|2426.2|2430.9|2427.6|2427.8|2424.8|444
1605056100000|2020-11-11 00:55:00|2429.6|2426.1|2429|2425.5|2430.5|2427.3|2427.6|2424.6|341
1605056400000|2020-11-11 01:00:00|2429.1|2425.6|2437|2433.5|2437.5|2434|2427.9|2424.4|859
1605056700000|2020-11-11 01:05:00|2436.9|2433.4|2435.2|2431.7|2437.4|2433.9|2432.5|2429|486
1605057000000|2020-11-11 01:10:00|2435.8|2432.3|2434.6|2431.1|2437.2|2433.7|2433.9|2430.4|462
1605057300000|2020-11-11 01:15:00|2434.5|2431|2432|2428.5|2435.8|2432.3|2429.6|2426.1|597
1605057600000|2020-11-11 01:20:00|2432.1|2428.6|2433.6|2430.1|2434|2430.5|2430.2|2426.7|450
1605057900000|2020-11-11 01:25:00|2433.4|2429.9|2435.5|2432|2437.2|2433.7|2432.6|2429.1|533
1605058200000|2020-11-11 01:30:00|2435.4|2431.9|2437.1|2433.6|2438|2434.5|2433.9|2430.4|543
1605058500000|2020-11-11 01:35:00|2436.9|2433.4|2437.9|2434.4|2439.1|2436|2436.7|2433.2|459
1605058800000|2020-11-11 01:40:00|2437.7|2434.2|2435.1|2431.6|2438.8|2435.7|2435|2431.5|513
1605059100000|2020-11-11 01:45:00|2435.3|2431.8|2438.3|2434.8|2438.6|2435.5|2434|2431.3|512
1605059400000|2020-11-11 01:50:00|2438.4|2434.9|2436|2432.5|2440.2|2436.7|2435.5|2432|544
1605059700000|2020-11-11 01:55:00|2435.9|2432.4|2437|2433.5|2438.4|2434.9|2435.2|2431.7|565
1605060000000|2020-11-11 02:00:00|2437.1|2433.6|2435.9|2432.4|2439.1|2436.2|2434.3|2430.8|578
1605060300000|2020-11-11 02:05:00|2436|2432.5|2439.7|2436.2|2441.1|2438|2434.7|2431.2|594
1605060600000|2020-11-11 02:10:00|2439.4|2435.9|2436.8|2433.3|2440.9|2437.5|2435.8|2433|503
1605060900000|2020-11-11 02:15:00|2437|2433.5|2440.3|2436.8|2440.8|2438|2435.9|2433.2|426
1605061200000|2020-11-11 02:20:00|2440.4|2436.9|2441.2|2437.7|2442.9|2439.4|2438.5|2435.6|354
1605061500000|2020-11-11 02:25:00|2441.1|2437.6|2440.8|2437.3|2442.7|2439.6|2439.9|2436.5|350
1605061800000|2020-11-11 02:30:00|2440.5|2437|2437.5|2434|2440.9|2437.4|2436.6|2433.3|407
1605062100000|2020-11-11 02:35:00|2437.4|2433.9|2440.6|2437.1|2441.2|2437.7|2437.2|2433.9|309
1605062400000|2020-11-11 02:40:00|2440.9|2437.4|2443.5|2440|2445.2|2442.3|2440.6|2437.1|441
1605062700000|2020-11-11 02:45:00|2443.4|2439.9|2442.1|2438.6|2443.5|2440.5|2440.8|2438|295
1605063000000|2020-11-11 02:50:00|2442.2|2438.7|2440.1|2436.6|2443|2439.5|2438.9|2436.2|280
1605063300000|2020-11-11 02:55:00|2440|2436.5|2441.1|2437.6|2441.2|2438.5|2438.3|2435.4|338
1605063600000|2020-11-11 03:00:00|2441.2|2437.7|2438.9|2435.4|2441.3|2438.5|2438.3|2435.1|349
1605063900000|2020-11-11 03:05:00|2438.5|2435|2437.9|2435.9|2439|2436.3|2436.5|2433.7|445
1605064200000|2020-11-11 03:10:00|2437.5|2435.5|2439.5|2436|2441.6|2438.7|2437.4|2434.7|531
1605064500000|2020-11-11 03:15:00|2439.4|2435.9|2442.1|2440.1|2443.5|2440.6|2437.6|2434.7|505
1605064800000|2020-11-11 03:20:00|2442.2|2440.2|2443.6|2441.6|2444.7|2442|2442.1|2439.3|369
1605065100000|2020-11-11 03:25:00|2444.4|2440.9|2442.9|2439.4|2445|2442.1|2442.1|2439|357
1605065400000|2020-11-11 03:30:00|2442.1|2440.1|2438.7|2435.2|2444|2441.1|2437.9|2434.7|381
1605065700000|2020-11-11 03:35:00|2438.8|2435.3|2438.1|2434.6|2439.2|2436.3|2435.3|2432.4|468
1605066000000|2020-11-11 03:40:00|2438.2|2434.7|2438.8|2435.3|2440.1|2437|2437.2|2434.1|397
1605066300000|2020-11-11 03:45:00|2438|2436|2440.5|2437|2440.9|2438.1|2438|2435.1|311
1605066600000|2020-11-11 03:50:00|2440.6|2437.1|2441.4|2437.9|2442.4|2439.4|2439.9|2436.5|327
1605066900000|2020-11-11 03:55:00|2441.3|2437.8|2440.1|2436.6|2441.6|2438.6|2439.4|2435.9|270
1605067200000|2020-11-11 04:00:00|2440.2|2436.7|2438.7|2435.2|2440.9|2437.4|2438.4|2434.9|272
1605067500000|2020-11-11 04:05:00|2438.6|2435.1|2437.2|2433.7|2439.2|2435.7|2436.7|2433.2|264
1605067800000|2020-11-11 04:10:00|2437.3|2433.8|2437.6|2434.1|2438.9|2435.4|2436.7|2433.2|234
1605068100000|2020-11-11 04:15:00|2437.7|2434.2|2437|2433.5|2437.7|2434.2|2434.7|2431.2|258
1605068400000|2020-11-11 04:20:00|2437.1|2433.6|2438|2434.5|2438.7|2435.2|2436.7|2433.2|160
1605068700000|2020-11-11 04:25:00|2438.1|2434.6|2436.9|2433.4|2439.2|2435.7|2436.5|2433|180
1605069000000|2020-11-11 04:30:00|2436.8|2433.3|2437.6|2434.1|2437.6|2434.6|2435.9|2432.4|232
1605069300000|2020-11-11 04:35:00|2437.4|2433.9|2438.7|2435.2|2438.7|2435.7|2435.8|2432.8|183
1605069600000|2020-11-11 04:40:00|2438.3|2434.8|2438.6|2435.1|2439.1|2435.7|2436.5|2433.5|163
1605069900000|2020-11-11 04:45:00|2438.1|2434.6|2439.6|2436.1|2439.8|2436.9|2438.1|2434.6|219
1605070200000|2020-11-11 04:50:00|2439.5|2436|2438.8|2435.3|2439.8|2436.3|2437.4|2434.1|203
1605070500000|2020-11-11 04:55:00|2438.7|2435.2|2439.3|2435.8|2439.7|2436.2|2437.4|2434.2|205
1605070800000|2020-11-11 05:00:00|2439.4|2435.9|2440.6|2437.1|2441.2|2438.1|2438.5|2435.3|296
1605071100000|2020-11-11 05:05:00|2440.5|2437|2441.4|2437.9|2441.7|2438.8|2439.2|2436.4|258
1605071400000|2020-11-11 05:10:00|2441.6|2438.1|2441.1|2437.6|2441.7|2438.7|2438.1|2435.2|233
1605071700000|2020-11-11 05:15:00|2441|2437.5|2442.7|2439.2|2442.9|2439.9|2439.8|2436.9|261
1605072000000|2020-11-11 05:20:00|2442.8|2439.3|2442.1|2438.6|2444.1|2441.2|2441|2438|383
1605072300000|2020-11-11 05:25:00|2441.3|2439.3|2441.3|2437.8|2442.4|2439.4|2439.4|2436.6|293
1605072600000|2020-11-11 05:30:00|2441.2|2437.7|2437.4|2433.9|2442.1|2439.1|2435.2|2432.3|447
1605072900000|2020-11-11 05:35:00|2437.5|2434|2435.2|2431.7|2438.9|2436.3|2433.9|2430.6|478
1605073200000|2020-11-11 05:40:00|2435.3|2431.8|2436.7|2433.2|2436.8|2433.3|2433.1|2430.3|438
1605073500000|2020-11-11 05:45:00|2436.6|2433.1|2437.9|2434.4|2438.8|2435.9|2435.5|2432.8|429
1605073800000|2020-11-11 05:50:00|2438.1|2434.6|2434.9|2431.4|2439.1|2436.1|2433.9|2430.7|503
1605074100000|2020-11-11 05:55:00|2434.8|2431.3|2438|2434.5|2438.3|2435|2434.1|2430.6|413
1605074400000|2020-11-11 06:00:00|2437.8|2434.3|2439.4|2435.9|2440.1|2436.7|2435.1|2432.4|495
1605074700000|2020-11-11 06:05:00|2439.5|2436|2437.6|2434.1|2440.7|2437.5|2436.8|2433.4|476
1605075000000|2020-11-11 06:10:00|2437.7|2434.2|2438.9|2435.4|2438.9|2436.1|2436.2|2433.1|413
1605075300000|2020-11-11 06:15:00|2438.8|2435.3|2436.7|2434.7|2439.5|2436.1|2435.5|2432.6|434
1605075600000|2020-11-11 06:20:00|2436.6|2434.6|2436.8|2434.8|2438.5|2435|2435.6|2432.1|345
1605075900000|2020-11-11 06:25:00|2436.9|2434.9|2435.9|2432.4|2438.4|2435.3|2435.3|2432.1|375
1605076200000|2020-11-11 06:30:00|2436.2|2432.7|2439.7|2436.2|2439.8|2436.7|2434.5|2431.6|400
1605076500000|2020-11-11 06:35:00|2439.8|2436.3|2438.3|2434.8|2440.4|2436.9|2437.7|2434.8|388
1605076800000|2020-11-11 06:40:00|2438.2|2434.7|2440.2|2436.7|2440.6|2437.3|2437.4|2434.3|358
1605077100000|2020-11-11 06:45:00|2440.3|2436.8|2442|2438.5|2442.8|2439.7|2440.2|2436.7|384
1605077400000|2020-11-11 06:50:00|2442.2|2438.7|2441.6|2439.6|2443.7|2440.9|2440|2436.9|417
1605077700000|2020-11-11 06:55:00|2441.5|2439.5|2440.8|2437.3|2443.3|2440.6|2440|2437.1|459
1605078000000|2020-11-11 07:00:00|2440.7|2437.2|2438.4|2434.9|2441.8|2439.1|2438|2434.5|462
1605078300000|2020-11-11 07:05:00|2438.3|2434.8|2433.1|2429.6|2438.6|2436.3|2431.7|2428.5|567
1605078600000|2020-11-11 07:10:00|2432.8|2430.8|2431|2427.5|2433.9|2430.8|2429|2425.5|553
1605078900000|2020-11-11 07:15:00|2430.9|2427.4|2430.1|2426.6|2433.6|2430.8|2428.6|2425.5|494
1605079200000|2020-11-11 07:20:00|2430.4|2426.9|2425.8|2422.3|2433|2430.2|2425.5|2422|442
1605079500000|2020-11-11 07:25:00|2425.9|2422.4|2427.1|2423.6|2429.6|2426.1|2423.9|2420.7|539
1605079800000|2020-11-11 07:30:00|2427.3|2423.8|2429.4|2425.9|2429.6|2426.1|2422.9|2419.4|562
1605080100000|2020-11-11 07:35:00|2429.5|2426|2432.4|2428.9|2434.6|2431.3|2429|2425.9|695
1605080400000|2020-11-11 07:40:00|2432.2|2428.7|2430.5|2427|2434.9|2431.4|2428.6|2426|789
1605080700000|2020-11-11 07:45:00|2430.4|2426.9|2425.6|2422.1|2431.1|2427.7|2424.1|2421.3|680
1605081000000|2020-11-11 07:50:00|2424.8|2422.8|2425.1|2423.1|2427.5|2424.7|2424.1|2421.8|535
1605081300000|2020-11-11 07:55:00|2425.2|2423.2|2422.2|2418.7|2426.3|2424.3|2420.9|2418.5|610
1605081600000|2020-11-11 08:00:00|2421.5|2419.5|2425.5|2422|2425.8|2422.3|2419.9|2417.5|830
1605081900000|2020-11-11 08:05:00|2425.4|2421.9|2425.6|2423.6|2427.5|2424.7|2423.7|2420.8|684
1605082200000|2020-11-11 08:10:00|2426.3|2422.8|2421.7|2419.7|2426.4|2424.2|2420.6|2418.6|574
1605082500000|2020-11-11 08:15:00|2421.5|2419.5|2415.7|2412.2|2421.5|2419.5|2411.8|2409.8|695
1605082800000|2020-11-11 08:20:00|2415.5|2412|2418.8|2416.8|2421.2|2419.2|2414.9|2411.5|734
1605083100000|2020-11-11 08:25:00|2418.9|2416.9|2419.6|2417.6|2421.5|2419.3|2418.3|2415.7|528
1605083400000|2020-11-11 08:30:00|2419.7|2417.7|2417.3|2415.3|2420.3|2418.3|2412.9|2410.9|677
1605083700000|2020-11-11 08:35:00|2417.6|2415.6|2419.9|2417.9|2420.1|2418.1|2414.6|2412.6|575
1605084000000|2020-11-11 08:40:00|2420|2418|2424.4|2422.4|2425|2423|2420|2418|681
1605084300000|2020-11-11 08:45:00|2424.5|2422.5|2429.2|2427.2|2430.4|2427.5|2424|2422|785
1605084600000|2020-11-11 08:50:00|2429.5|2427.5|2423.7|2421.7|2430|2427.7|2423|2421|661
1605084900000|2020-11-11 08:55:00|2423.9|2421.9|2428.9|2426.9|2431.6|2428.7|2423.4|2421.4|607
1605085200000|2020-11-11 09:00:00|2428.8|2426.8|2424.8|2422.8|2430.3|2428.3|2423.7|2421.7|723
1605085500000|2020-11-11 09:05:00|2425|2423|2428.7|2426.7|2429.4|2427.4|2425|2423|627
1605085800000|2020-11-11 09:10:00|2428.8|2426.8|2425.7|2423.7|2429.2|2427.2|2425.3|2423.3|556
1605086100000|2020-11-11 09:15:00|2425.6|2423.6|2426|2424|2428.1|2426.1|2424.8|2422.8|518
1605086400000|2020-11-11 09:20:00|2425.8|2423.8|2426.7|2424.7|2430.3|2428.3|2424.1|2422.1|590
1605086700000|2020-11-11 09:25:00|2426.9|2424.9|2428.8|2426.8|2431.4|2428.6|2426.4|2424.4|474
1605087000000|2020-11-11 09:30:00|2428.7|2426.7|2430.1|2426.6|2432.4|2428.9|2427.7|2424.2|734
1605087300000|2020-11-11 09:35:00|2430|2426.5|2428.3|2424.8|2432.9|2429.8|2426.3|2423.4|582
1605087600000|2020-11-11 09:40:00|2428.2|2424.7|2428.6|2425.1|2430.3|2427.4|2427|2424|534
1605087900000|2020-11-11 09:45:00|2428.7|2425.2|2428.5|2426.5|2432.3|2429.5|2427.6|2424.8|436
1605088200000|2020-11-11 09:50:00|2428.4|2426.4|2432.6|2430.6|2434.1|2431.3|2428.3|2425.7|530
1605088500000|2020-11-11 09:55:00|2432.7|2430.7|2436.6|2434.6|2438.1|2434.8|2431.8|2429.3|613
1605088800000|2020-11-11 10:00:00|2436.5|2434.5|2439.2|2435.7|2440|2437.4|2436.2|2433.7|534
1605089100000|2020-11-11 10:05:00|2438.9|2435.4|2436.4|2432.9|2440.1|2436.7|2435|2432.3|543
1605089400000|2020-11-11 10:10:00|2436.5|2433|2432.7|2430.7|2436.5|2433.9|2431.4|2428.8|487
1605089700000|2020-11-11 10:15:00|2432.6|2430.6|2430.2|2428.2|2433.8|2431.8|2429|2426.6|437
1605090000000|2020-11-11 10:20:00|2430.1|2428.1|2429.1|2427.1|2433.4|2430.3|2428.6|2425.6|491
1605090300000|2020-11-11 10:25:00|2429.9|2426.4|2431.7|2428.2|2432|2429|2428.8|2425.5|465
1605090600000|2020-11-11 10:30:00|2431.6|2428.1|2428.6|2425.1|2431.6|2428.1|2426.8|2423.9|556
1605090900000|2020-11-11 10:35:00|2428.8|2425.3|2429.9|2427.9|2430.7|2428.2|2426.8|2424|532
1605091200000|2020-11-11 10:40:00|2429.7|2427.7|2428|2426|2429.9|2427.9|2427.4|2425.4|563
1605091500000|2020-11-11 10:45:00|2427.9|2425.9|2424|2422|2428.5|2426.5|2423.6|2421.2|490
1605091800000|2020-11-11 10:50:00|2425|2421.5|2426.3|2422.8|2428.2|2424.7|2423.4|2420.9|441
1605092100000|2020-11-11 10:55:00|2426.2|2422.7|2423.5|2421.5|2426.3|2423.6|2423.4|2420.5|517
1605092400000|2020-11-11 11:00:00|2423.4|2421.4|2425.8|2422.3|2426.3|2422.8|2421|2417.5|576
1605092700000|2020-11-11 11:05:00|2425.9|2422.4|2425.4|2421.9|2429.1|2425.6|2424.5|2421.4|377
1605093000000|2020-11-11 11:10:00|2425.3|2421.8|2418.5|2416.5|2425.6|2422.4|2418.1|2414.7|486
1605093300000|2020-11-11 11:15:00|2418.6|2416.6|2418.4|2414.9|2419.7|2417.7|2413.8|2411.1|709
1605093600000|2020-11-11 11:20:00|2417.8|2415.8|2423.8|2421.8|2424.3|2422.1|2417.8|2415.2|573
1605093900000|2020-11-11 11:25:00|2424|2422|2426.1|2424.1|2426.8|2424.1|2423.8|2421.2|514
1605094200000|2020-11-11 11:30:00|2426|2424|2425.4|2423.4|2429.1|2425.6|2425.2|2422.5|508
1605094500000|2020-11-11 11:35:00|2425.5|2423.5|2426.7|2423.2|2427|2424.1|2423.4|2420.6|541
1605094800000|2020-11-11 11:40:00|2426.4|2422.9|2425.5|2422|2427|2424.1|2423|2420.1|535
1605095100000|2020-11-11 11:45:00|2425.3|2421.8|2426|2422.5|2428.5|2425.3|2423.5|2420.7|416
1605095400000|2020-11-11 11:50:00|2425.8|2422.3|2430.5|2427|2430.5|2427.8|2423.2|2420.8|616
1605095700000|2020-11-11 11:55:00|2430.4|2426.9|2429.6|2426.1|2432.6|2429.6|2428.6|2425.1|615
1605096000000|2020-11-11 12:00:00|2429.5|2426|2428.4|2424.9|2431.1|2427.6|2424.5|2421.8|852
1605096300000|2020-11-11 12:05:00|2428.5|2425|2428.1|2426.1|2430.9|2428|2427.4|2423.9|781
1605096600000|2020-11-11 12:10:00|2427.9|2425.9|2421|2419|2428.7|2426.5|2419.6|2416.8|938
1605096900000|2020-11-11 12:15:00|2420.6|2418.6|2424.6|2422.6|2424.8|2422.8|2418.2|2416.2|813
1605097200000|2020-11-11 12:20:00|2424.7|2422.7|2423.2|2419.7|2425.6|2422.9|2420.4|2417.9|724
1605097500000|2020-11-11 12:25:00|2423.3|2419.8|2416.9|2413.4|2423.3|2420.7|2415.6|2412.1|772
1605097800000|2020-11-11 12:30:00|2416.7|2413.2|2419.3|2417.3|2421.5|2418.8|2416.5|2413|610
1605098100000|2020-11-11 12:35:00|2419.1|2417.1|2415.9|2413.9|2422.8|2419.9|2415.2|2413.2|771
1605098400000|2020-11-11 12:40:00|2416.2|2414.2|2419.3|2417.3|2421.2|2419.2|2414.9|2412.4|652
1605098700000|2020-11-11 12:45:00|2419.2|2417.2|2418.8|2416.8|2421.3|2418.6|2416.9|2414.3|574
1605099000000|2020-11-11 12:50:00|2419.1|2417.1|2422|2420|2422.7|2420.7|2419|2416.8|660
1605099300000|2020-11-11 12:55:00|2422.1|2420.1|2420.7|2417.2|2425.1|2422.5|2419.8|2417|726
1605099600000|2020-11-11 13:00:00|2420.8|2417.3|2416.1|2414.1|2420.8|2418.1|2413.4|2411.4|871
1605099900000|2020-11-11 13:05:00|2416.2|2414.2|2416.4|2414.4|2419.7|2417.1|2410.9|2408.9|749
1605100200000|2020-11-11 13:10:00|2416.3|2414.3|2421.3|2419.3|2422.4|2420.4|2414.3|2412.3|730
1605100500000|2020-11-11 13:15:00|2421.2|2419.2|2420.5|2417|2421.3|2419.3|2418.7|2416.1|629
1605100800000|2020-11-11 13:20:00|2419.7|2417.7|2414.3|2412.3|2420.3|2417.7|2414.2|2412.2|809
1605101100000|2020-11-11 13:25:00|2414.7|2411.2|2414.1|2412.1|2415.9|2413.9|2407.6|2404.7|845
1605101400000|2020-11-11 13:30:00|2414|2412|2409.9|2407.9|2414.5|2412.1|2409.5|2407|745
1605101700000|2020-11-11 13:35:00|2409.6|2407.6|2403.7|2401.7|2410|2408|2403.7|2400.8|953
1605102000000|2020-11-11 13:40:00|2403.6|2401.6|2391.5|2388|2405.8|2403.2|2382.4|2378.9|1401
1605102300000|2020-11-11 13:45:00|2391.3|2387.8|2389.1|2385.6|2395.2|2392.4|2387.4|2384.2|1269
1605102600000|2020-11-11 13:50:00|2388.8|2385.3|2388.9|2385.4|2395.3|2392.6|2386.8|2383.3|1048
1605102900000|2020-11-11 13:55:00|2388.8|2385.3|2383.9|2380.4|2389.4|2386.4|2379.6|2376.4|1243
1605103200000|2020-11-11 14:00:00|2383.4|2381.4|2382.7|2380.7|2387.2|2385.2|2379.6|2377.6|1091
1605103500000|2020-11-11 14:05:00|2382.6|2380.6|2385.3|2381.8|2386.4|2384.4|2379|2377|1123
1605103800000|2020-11-11 14:10:00|2385.4|2381.9|2392.7|2390.7|2392.9|2390.8|2383.9|2381.9|1020
1605104100000|2020-11-11 14:15:00|2392.5|2390.5|2394.4|2392.4|2397.4|2395.4|2390.1|2388.1|1036
1605104400000|2020-11-11 14:20:00|2394.5|2392.5|2396.5|2394.5|2397.9|2395.3|2393.4|2391|924
1605104700000|2020-11-11 14:25:00|2397.2|2393.7|2393.2|2391.2|2399.6|2396.6|2392.4|2389.6|940
1605105000000|2020-11-11 14:30:00|2393.1|2391.1|2412.1|2408.6|2412.1|2408.9|2388.7|2386|1345
1605105300000|2020-11-11 14:35:00|2411.8|2408.3|2411|2407.5|2422.1|2418.8|2409.8|2407.1|1140
1605105600000|2020-11-11 14:40:00|2411.3|2407.8|2418.6|2416.6|2418.6|2416.6|2408.5|2405.9|1164
1605105900000|2020-11-11 14:45:00|2418.5|2416.5|2415.9|2413.9|2426.3|2423.3|2414.9|2412.5|1170
1605106200000|2020-11-11 14:50:00|2415.8|2413.8|2411|2409|2417.8|2415|2407.6|2405|948
1605106500000|2020-11-11 14:55:00|2411.1|2409.1|2408.9|2406.9|2411.6|2409.1|2405.3|2402.6|1107
1605106800000|2020-11-11 15:00:00|2409|2407|2405.1|2403.1|2414.6|2411.9|2402.4|2399.4|1206
1605107100000|2020-11-11 15:05:00|2405.2|2403.2|2405.8|2403.8|2408|2405.1|2403|2400.7|1005
1605107400000|2020-11-11 15:10:00|2405.7|2403.7|2410.4|2408.4|2411.5|2408.7|2404.5|2401.8|929
1605107700000|2020-11-11 15:15:00|2411.1|2407.6|2408.6|2406.6|2412.7|2410|2403.7|2400.9|1018
1605108000000|2020-11-11 15:20:00|2409.3|2405.8|2413.2|2411.2|2414.8|2412.5|2408|2405.3|901
1605108300000|2020-11-11 15:25:00|2413.3|2411.3|2419.9|2417.9|2422.2|2419.7|2413.2|2411.2|830
1605108600000|2020-11-11 15:30:00|2419.7|2417.7|2417.1|2415.1|2420.7|2418.7|2415.6|2413.3|740
1605108900000|2020-11-11 15:35:00|2417|2415|2418.2|2416.2|2422.4|2420.4|2417|2414.8|676
1605109200000|2020-11-11 15:40:00|2418.4|2416.4|2416.1|2414.1|2420|2418|2414.6|2412.6|702
1605109500000|2020-11-11 15:45:00|2416.4|2414.4|2420.9|2418.9|2422|2420|2414.3|2412.3|688
1605109800000|2020-11-11 15:50:00|2420.8|2418.8|2418.6|2416.6|2423|2421|2417.7|2415.3|715
1605110100000|2020-11-11 15:55:00|2418.7|2416.7|2418.4|2416.4|2421.9|2419.9|2417.2|2414.4|729
1605110400000|2020-11-11 16:00:00|2418.2|2416.2|2425.7|2423.7|2426.4|2424.3|2417.8|2415.6|873
1605110700000|2020-11-11 16:05:00|2425.8|2423.8|2422.4|2420.4|2427|2424.4|2421.8|2419.3|790
1605111000000|2020-11-11 16:10:00|2422.3|2420.3|2424.5|2421|2426.6|2423.7|2422.2|2419.5|723
1605111300000|2020-11-11 16:15:00|2424.1|2422.1|2423.7|2421.7|2426|2423.2|2419.8|2417.4|749
1605111600000|2020-11-11 16:20:00|2423.8|2421.8|2422.1|2420.1|2423.9|2421.9|2420.3|2418.3|580
1605111900000|2020-11-11 16:25:00|2421.9|2419.9|2421.2|2419.2|2425.7|2423.1|2420.9|2418.5|637
1605112200000|2020-11-11 16:30:00|2421.1|2419.1|2419.7|2417.7|2422.5|2420.2|2418.8|2416.8|607
1605112500000|2020-11-11 16:35:00|2419.6|2417.6|2418.2|2416.2|2420.5|2418.5|2417.4|2415.4|603
1605112800000|2020-11-11 16:40:00|2418.3|2416.3|2416.3|2414.3|2419.7|2417.4|2415.1|2412.5|625
1605113100000|2020-11-11 16:45:00|2416.4|2414.4|2417.9|2415.9|2418.3|2416.3|2414.7|2412.5|553
1605113400000|2020-11-11 16:50:00|2417.8|2415.8|2419.2|2417.2|2421|2418.8|2416.3|2414.3|489
1605113700000|2020-11-11 16:55:00|2419.3|2417.3|2423.4|2421.4|2424.2|2421.4|2417.7|2415|551
1605114000000|2020-11-11 17:00:00|2423|2421|2419.3|2417.3|2423|2421|2418.4|2416.2|378
1605114300000|2020-11-11 17:05:00|2419.4|2417.4|2424.4|2422.4|2425.4|2423.1|2419.4|2416.9|391
1605114600000|2020-11-11 17:10:00|2424.5|2422.5|2423|2421|2425.2|2423.2|2421.9|2419.1|290
1605114900000|2020-11-11 17:15:00|2423.3|2421.3|2419.8|2417.8|2424.4|2422.3|2419.3|2416.8|413
1605115200000|2020-11-11 17:20:00|2419.9|2417.9|2419.2|2417.2|2421.1|2418.6|2417.4|2415.3|415
1605115500000|2020-11-11 17:25:00|2419.3|2417.3|2419.9|2417.9|2420.7|2418.3|2418.2|2415.6|477
1605115800000|2020-11-11 17:30:00|2419.8|2417.8|2422|2420|2423.2|2420.6|2419.7|2417.1|426
1605116100000|2020-11-11 17:35:00|2421.9|2419.9|2419.6|2417.6|2421.9|2419.9|2418.3|2416.3|337
1605116400000|2020-11-11 17:40:00|2419.7|2417.7|2421.1|2419.1|2421.3|2419.3|2419|2416.6|367
1605116700000|2020-11-11 17:45:00|2421.2|2419.2|2419.2|2417.2|2421.7|2419.3|2418.8|2416.6|409
1605117000000|2020-11-11 17:50:00|2419.1|2417.1|2420.5|2418.5|2421.2|2418.8|2418.6|2415.9|368
1605117300000|2020-11-11 17:55:00|2420.4|2418.4|2421|2419|2422.3|2420.3|2418.6|2416.6|394
1605117600000|2020-11-11 18:00:00|2421.1|2419.1|2424.1|2422.1|2425.7|2422.8|2420.1|2418.1|473
1605117900000|2020-11-11 18:05:00|2424.9|2421.4|2429|2427|2429.8|2427|2423.2|2421.2|450
1605118200000|2020-11-11 18:10:00|2428.6|2426.6|2425.1|2421.6|2429.7|2426.8|2423.3|2420.7|391
1605118500000|2020-11-11 18:15:00|2424.9|2421.4|2422.9|2420.9|2425.1|2422.7|2422.3|2419.8|323
1605118800000|2020-11-11 18:20:00|2422.8|2420.8|2421.4|2419.4|2425.5|2422.8|2421.2|2419.2|530
1605119100000|2020-11-11 18:25:00|2421.5|2419.5|2422.1|2420.1|2423.8|2421.3|2420.8|2418.2|516
1605119400000|2020-11-11 18:30:00|2422.3|2420.3|2423.3|2421.3|2424.8|2422.8|2421.9|2419.6|296
1605119700000|2020-11-11 18:35:00|2423.4|2421.4|2425.3|2423.3|2426|2423.5|2422.9|2420.9|259
1605120000000|2020-11-11 18:40:00|2425.2|2423.2|2426.8|2424.8|2428.2|2425.9|2425|2422.5|202
1605120300000|2020-11-11 18:45:00|2426.9|2424.9|2426|2424|2428|2425.7|2425.9|2423.2|240
1605120600000|2020-11-11 18:50:00|2425.9|2423.9|2425.1|2423.1|2426.7|2424|2423.2|2420.4|296
1605120900000|2020-11-11 18:55:00|2425|2423|2423.4|2421.4|2425.4|2423.1|2421.9|2419.6|293
1605121200000|2020-11-11 19:00:00|2424|2420.5|2427|2425|2428.2|2425.8|2422.9|2420.1|320
1605121500000|2020-11-11 19:05:00|2427.4|2423.9|2426.2|2424.2|2427.9|2425|2426|2423.1|203
1605121800000|2020-11-11 19:10:00|2427|2423.5|2426.3|2424.3|2427.8|2425.1|2425.1|2422.3|261
1605122100000|2020-11-11 19:15:00|2427.2|2423.7|2424.3|2422.3|2427.8|2424.7|2423.2|2420.6|289
1605122400000|2020-11-11 19:20:00|2424.9|2421.4|2423.9|2421.9|2426.3|2423.6|2423.6|2420.5|269
1605122700000|2020-11-11 19:25:00|2423.8|2421.8|2421|2419|2424.7|2421.9|2420.9|2418.3|300
1605123000000|2020-11-11 19:30:00|2420.3|2418.3|2424.5|2422.5|2425.7|2422.9|2419.8|2417|303
1605123300000|2020-11-11 19:35:00|2424.6|2422.6|2424.8|2421.3|2426.2|2423.7|2423.5|2420.9|254
1605123600000|2020-11-11 19:40:00|2424.2|2422.2|2422.2|2420.2|2425|2422.2|2421|2418|416
1605123900000|2020-11-11 19:45:00|2422.1|2420.1|2418.9|2416.9|2423|2420.4|2418.4|2415.6|319
1605124200000|2020-11-11 19:50:00|2419.7|2416.2|2419.6|2417.6|2421.3|2418.6|2418|2415.3|320
1605124500000|2020-11-11 19:55:00|2419.7|2417.7|2421.2|2419.2|2422.6|2419.9|2419.7|2416.7|319
1605124800000|2020-11-11 20:00:00|2421.1|2419.1|2422.9|2420.9|2424.2|2421.9|2420.8|2418.6|362
1605125100000|2020-11-11 20:05:00|2423|2421|2425.1|2423.1|2425.4|2423.3|2422.3|2420|217
1605125400000|2020-11-11 20:10:00|2425|2423|2427.1|2425.1|2428.2|2425.6|2424.6|2422.4|233
1605125700000|2020-11-11 20:15:00|2427|2425|2426|2424|2427.9|2425.4|2425.3|2423|264
1605126000000|2020-11-11 20:20:00|2425.9|2423.9|2421.7|2419.7|2426.8|2424.1|2420.9|2418.4|243
1605126300000|2020-11-11 20:25:00|2421.3|2419.3|2420.8|2418.8|2424.2|2421.7|2420.7|2418.7|283
1605126600000|2020-11-11 20:30:00|2420.7|2418.7|2421.5|2419.5|2422.6|2420.6|2420.6|2418.6|223
1605126900000|2020-11-11 20:35:00|2421.4|2419.4|2421.9|2419.9|2422.1|2420.1|2419.9|2417.9|199
1605127200000|2020-11-11 20:40:00|2421.8|2419.8|2423.8|2421.8|2424|2422|2421.3|2419.3|200
1605127500000|2020-11-11 20:45:00|2423.7|2421.7|2425.6|2423.6|2425.7|2423.7|2423.4|2421.3|212
1605127800000|2020-11-11 20:50:00|2425.7|2423.7|2424.8|2422.8|2426.6|2424.6|2422.7|2420.7|325
1605128100000|2020-11-11 20:55:00|2424.9|2422.9|2423.7|2421.7|2425.5|2423.1|2422.7|2420.1|347
1605132000000|2020-11-11 22:00:00|2430.7|2424.8|2430.7|2424.8|2430.7|2424.8|2430.7|2424.8|1
1605135600000|2020-11-11 23:00:00|2432|2424.5|2429.7|2426.2|2434.7|2431.2|2428.4|2424.5|400
1605135900000|2020-11-11 23:05:00|2430|2426.5|2430.5|2425.1|2430.6|2426.7|2427.8|2423.4|194
1605136200000|2020-11-11 23:10:00|2428.3|2424.8|2426.1|2422.6|2430.1|2425.3|2425.5|2422|287
1605136500000|2020-11-11 23:15:00|2425.6|2422.1|2427.9|2424.4|2428|2424.5|2425.6|2422.1|151
1605136800000|2020-11-11 23:20:00|2428|2424.5|2425.9|2422.4|2428.2|2424.7|2425.1|2422.1|134
1605137100000|2020-11-11 23:25:00|2425.6|2423.6|2424.1|2420.6|2426.7|2423.7|2424|2420.6|194
1605137400000|2020-11-11 23:30:00|2423.8|2420.3|2424.7|2421.2|2425|2421.5|2422.6|2419.1|108
1605137700000|2020-11-11 23:35:00|2424.8|2421.3|2426.6|2424.6|2428.1|2425.5|2424|2421.1|227
1605138000000|2020-11-11 23:40:00|2426.4|2424.4|2423.4|2419.9|2428.1|2425.4|2423|2419.5|209
1605138300000|2020-11-11 23:45:00|2423.2|2419.7|2426.5|2423|2427.1|2424.3|2420.8|2417.7|302
1605138600000|2020-11-11 23:50:00|2426.4|2422.9|2426.9|2423.4|2428.4|2425.5|2425.2|2421.7|252
1605138900000|2020-11-11 23:55:00|2426.7|2423.2|2426.3|2422.8|2428.1|2425.3|2424.3|2421.2|247
1605139200000|2020-11-12 00:00:00|2426.4|2422.9|2423.3|2419.8|2427.2|2424.4|2422.7|2419.4|370
1605139500000|2020-11-12 00:05:00|2423.4|2419.9|2420.7|2417.2|2424.3|2421.2|2420.1|2416.9|212
1605139800000|2020-11-12 00:10:00|2420.8|2417.3|2417.9|2414.4|2421.9|2418.4|2417.3|2413.8|199
1605140100000|2020-11-12 00:15:00|2417.7|2414.2|2421.4|2417.9|2422.1|2418.6|2417.7|2414.2|350
1605140400000|2020-11-12 00:20:00|2421.8|2418.3|2420.4|2416.9|2422.2|2419.1|2419.1|2415.6|338
1605140700000|2020-11-12 00:25:00|2420.3|2416.8|2418|2416|2421.8|2418.5|2417.7|2415.3|402
1605141000000|2020-11-12 00:30:00|2418.2|2416.2|2417.7|2414.2|2418.6|2416.5|2414.4|2410.9|423
1605141300000|2020-11-12 00:35:00|2417.5|2414|2416.4|2414.4|2420.3|2417.1|2416.4|2412.9|361
1605141600000|2020-11-12 00:40:00|2417.1|2413.6|2417.2|2413.7|2419.7|2416.7|2416.4|2412.9|274
1605141900000|2020-11-12 00:45:00|2417.1|2413.6|2420.8|2417.3|2421|2417.5|2416.8|2413.3|289
1605142200000|2020-11-12 00:50:00|2420.9|2417.4|2419.8|2416.3|2421.2|2417.7|2419.1|2415.6|271
1605142500000|2020-11-12 00:55:00|2420.1|2416.6|2419.1|2415.6|2420.1|2416.6|2417.8|2414.3|339
1605142800000|2020-11-12 01:00:00|2419|2415.5|2419|2415.5|2421.3|2417.8|2411.2|2407.9|921
1605143100000|2020-11-12 01:05:00|2419.1|2415.6|2422.7|2419.2|2424.3|2420.8|2417.5|2414|687
1605143400000|2020-11-12 01:10:00|2423|2419.5|2423.5|2420|2425.5|2422|2421.5|2418.2|504
1605143700000|2020-11-12 01:15:00|2423.3|2419.8|2422.5|2419|2424.3|2420.8|2420.4|2416.9|517
1605144000000|2020-11-12 01:20:00|2422.6|2419.1|2429.2|2425.7|2431|2427.5|2421.4|2417.9|527
1605144300000|2020-11-12 01:25:00|2429.3|2425.8|2427.9|2424.4|2430.9|2427.4|2427.3|2424|715
1605144600000|2020-11-12 01:30:00|2428.3|2424.8|2427.3|2423.8|2429.7|2426.3|2426.1|2422.6|636
1605144900000|2020-11-12 01:35:00|2427.4|2423.9|2425.2|2421.7|2429.2|2426.1|2424.4|2421.2|557
1605145200000|2020-11-12 01:40:00|2425|2421.5|2429.7|2426.2|2431.2|2427.7|2424.9|2421.4|609
1605145500000|2020-11-12 01:45:00|2429.8|2426.3|2433.3|2429.8|2434.5|2431.3|2426.7|2423.2|710
1605145800000|2020-11-12 01:50:00|2433.2|2429.7|2425.7|2422.2|2434.2|2431.3|2424.6|2421.8|471
1605146100000|2020-11-12 01:55:00|2425.8|2422.3|2428.2|2424.7|2428.8|2425.4|2425.3|2422.2|333
1605146400000|2020-11-12 02:00:00|2428.3|2424.8|2424.3|2420.8|2430.7|2427.6|2423.5|2420.3|500
1605146700000|2020-11-12 02:05:00|2424.1|2420.6|2425.8|2422.3|2426.3|2423.2|2422.3|2419.3|485
1605147000000|2020-11-12 02:10:00|2426|2422.5|2423.3|2419.8|2427.1|2424.3|2423.2|2419.8|383
1605147300000|2020-11-12 02:15:00|2423.2|2419.7|2424.6|2421.1|2425.9|2422.6|2421.3|2418.6|401
1605147600000|2020-11-12 02:20:00|2424.5|2421|2428.3|2424.8|2428.5|2425|2424.2|2420.7|306
1605147900000|2020-11-12 02:25:00|2428.2|2424.7|2425.9|2422.4|2429.2|2425.7|2425.6|2422.1|251
1605148200000|2020-11-12 02:30:00|2426.1|2422.6|2430.9|2427.4|2431|2427.5|2426|2422.5|399
1605148500000|2020-11-12 02:35:00|2431|2427.5|2430.8|2427.3|2431.6|2428.1|2429.5|2426|366
1605148800000|2020-11-12 02:40:00|2431.1|2427.6|2430.1|2426.6|2432.6|2429.1|2430.1|2426.6|304
1605149100000|2020-11-12 02:45:00|2430.2|2426.7|2432.5|2429|2433.2|2429.7|2428.7|2425.2|312
1605149400000|2020-11-12 02:50:00|2432.4|2428.9|2434.2|2430.7|2436.5|2433|2432.4|2428.9|574
1605149700000|2020-11-12 02:55:00|2434.1|2430.6|2433.3|2429.8|2435.9|2432.4|2432.1|2428.8|391
1605150000000|2020-11-12 03:00:00|2433.2|2429.7|2434.1|2430.6|2434.6|2431.8|2431.6|2428.5|365
1605150300000|2020-11-12 03:05:00|2434.2|2430.7|2432|2428.5|2434.5|2431.3|2431.4|2428.1|369
1605150600000|2020-11-12 03:10:00|2431.9|2428.4|2431.2|2429.2|2433.3|2430.5|2430.4|2427.1|343
1605150900000|2020-11-12 03:15:00|2431.1|2429.1|2433.6|2430.1|2435.9|2432.8|2431.1|2428.4|488
1605151200000|2020-11-12 03:20:00|2433.7|2430.2|2433|2429.5|2435.1|2431.6|2432|2429|351
1605151500000|2020-11-12 03:25:00|2432.9|2429.4|2432|2430|2434.2|2431.5|2430.9|2428|350
1605151800000|2020-11-12 03:30:00|2432.1|2430.1|2427.9|2424.4|2433.1|2430.5|2427|2423.9|395
1605152100000|2020-11-12 03:35:00|2427.7|2424.2|2427.3|2423.8|2428.9|2426.4|2425.2|2421.9|379
1605152400000|2020-11-12 03:40:00|2427.4|2423.9|2429.3|2425.8|2429.9|2427.5|2427|2423.5|328
1605152700000|2020-11-12 03:45:00|2429.4|2425.9|2427.9|2424.4|2429.5|2426.3|2426.6|2423.5|283
1605153000000|2020-11-12 03:50:00|2427.1|2425.1|2429.1|2425.6|2429.2|2426.4|2426.4|2422.9|242
1605153300000|2020-11-12 03:55:00|2428.9|2425.4|2428.7|2425.2|2430.6|2427.8|2428.2|2425.1|235
1605153600000|2020-11-12 04:00:00|2428.8|2425.3|2429.2|2425.7|2431.3|2428.4|2427.8|2425|302
1605153900000|2020-11-12 04:05:00|2429.3|2425.8|2429.5|2426|2430.8|2428.1|2428.3|2425.5|263
1605154200000|2020-11-12 04:10:00|2428.6|2426.6|2427.7|2424.2|2430.4|2427.6|2427|2424.1|220
1605154500000|2020-11-12 04:15:00|2427.8|2424.3|2428.7|2425.2|2428.9|2426.2|2426.9|2423.8|229
1605154800000|2020-11-12 04:20:00|2428.9|2425.4|2429.3|2425.8|2430.2|2427.5|2428.5|2425.1|154
1605155100000|2020-11-12 04:25:00|2429.4|2425.9|2427|2425|2429.5|2426.7|2427|2424.2|87
1605155400000|2020-11-12 04:30:00|2426.9|2424.9|2427.5|2424|2428|2425.1|2426.6|2423.2|129
1605155700000|2020-11-12 04:35:00|2427.4|2423.9|2426.8|2423.3|2427.7|2424.9|2426.5|2423.1|150
1605156000000|2020-11-12 04:40:00|2427|2423.5|2426.5|2424.5|2427.6|2424.8|2425.7|2422.6|169
1605156300000|2020-11-12 04:45:00|2426.7|2424.7|2426.6|2423.1|2428.6|2426|2426.3|2423|172
1605156600000|2020-11-12 04:50:00|2426.5|2423|2426.1|2422.6|2426.7|2423.6|2424.6|2421.4|239
1605156900000|2020-11-12 04:55:00|2426|2422.5|2425.9|2423.9|2427.8|2425|2425.1|2422.2|258
1605157200000|2020-11-12 05:00:00|2425.8|2423.8|2425.3|2423.3|2427.3|2424.5|2424.7|2422.1|240
1605157500000|2020-11-12 05:05:00|2425.2|2423.2|2430.1|2426.6|2431.1|2428.3|2425.2|2422.4|248
1605157800000|2020-11-12 05:10:00|2430.2|2426.7|2430.3|2428.3|2431.1|2428.4|2429.1|2426.5|192
1605158100000|2020-11-12 05:15:00|2430.8|2427.3|2431.9|2428.4|2432.7|2429.9|2430.1|2427.3|217
1605158400000|2020-11-12 05:20:00|2432|2428.5|2434.5|2431|2434.7|2431.9|2430.6|2427.8|195
1605158700000|2020-11-12 05:25:00|2434.4|2430.9|2433.4|2429.9|2434.6|2431.7|2432|2428.6|302
1605159000000|2020-11-12 05:30:00|2433.5|2430|2427.8|2424.3|2434.3|2430.8|2427.7|2424.2|508
1605159300000|2020-11-12 05:35:00|2427.6|2424.1|2422.6|2419.1|2427.8|2424.6|2421.5|2418|603
1605159600000|2020-11-12 05:40:00|2422.7|2419.2|2421|2417.5|2423.4|2420.9|2418.8|2416|541
1605159900000|2020-11-12 05:45:00|2421.1|2417.6|2422.7|2419.2|2423.1|2420.9|2419|2415.9|561
1605160200000|2020-11-12 05:50:00|2422.6|2419.1|2422.5|2419|2425|2422.1|2420.8|2418.2|446
1605160500000|2020-11-12 05:55:00|2422.4|2418.9|2423.3|2419.8|2423.9|2421.1|2419.8|2417|630
1605160800000|2020-11-12 06:00:00|2423.4|2419.9|2423.2|2419.7|2426.7|2423.7|2421.9|2418.4|533
1605161100000|2020-11-12 06:05:00|2423.1|2419.6|2422.3|2418.8|2424.6|2421.1|2422|2418.5|421
1605161400000|2020-11-12 06:10:00|2422.5|2419|2417.9|2414.4|2422.6|2419.1|2417.8|2414.3|401
1605161700000|2020-11-12 06:15:00|2418|2414.5|2414.4|2410.9|2419.4|2415.9|2413.9|2410.4|570
1605162000000|2020-11-12 06:20:00|2414.1|2410.6|2414.5|2411|2416.7|2413.5|2411.3|2407.8|640
1605162300000|2020-11-12 06:25:00|2414.6|2411.1|2415.8|2412.3|2417.4|2414.3|2414.1|2410.9|447
1605162600000|2020-11-12 06:30:00|2415.7|2412.2|2410.8|2407.3|2416.5|2413|2409.1|2405.8|632
1605162900000|2020-11-12 06:35:00|2410.9|2407.4|2416.2|2412.7|2416.2|2412.7|2410.5|2407.2|579
1605163200000|2020-11-12 06:40:00|2416.1|2412.6|2418.8|2415.3|2419.6|2416.1|2416|2412.5|568
1605163500000|2020-11-12 06:45:00|2418.9|2415.4|2418.9|2415.4|2420.4|2417.3|2418.3|2414.8|403
1605163800000|2020-11-12 06:50:00|2419|2415.5|2419.2|2415.7|2421.5|2418|2417.5|2414|320
1605164100000|2020-11-12 06:55:00|2419.3|2415.8|2417|2413.5|2420.8|2417.3|2416.8|2413.3|278
1605164400000|2020-11-12 07:00:00|2416.9|2413.4|2419.3|2415.8|2419.3|2415.8|2414.8|2411.3|366
1605164700000|2020-11-12 07:05:00|2419.7|2416.2|2420.3|2416.8|2421.7|2418.2|2418.8|2415.3|313
1605165000000|2020-11-12 07:10:00|2420.6|2417.1|2421.8|2418.3|2423.1|2419.6|2420.6|2417.1|355
1605165300000|2020-11-12 07:15:00|2421.7|2418.2|2419.7|2416.2|2422.9|2419.4|2418.3|2414.8|389
1605165600000|2020-11-12 07:20:00|2419.5|2416|2419.9|2416.4|2420.6|2417.1|2417.7|2414.2|341
1605165900000|2020-11-12 07:25:00|2420|2416.5|2420.6|2417.1|2422.5|2419.6|2419.3|2415.8|322
1605166200000|2020-11-12 07:30:00|2420.7|2417.2|2417.2|2413.7|2421.3|2417.8|2415.8|2413.1|344
1605166500000|2020-11-12 07:35:00|2417.5|2414|2422.7|2419.2|2422.7|2419.2|2417.3|2413.8|428
1605166800000|2020-11-12 07:40:00|2422.8|2419.3|2421.3|2417.8|2422.8|2419.9|2420.5|2417.4|432
1605167100000|2020-11-12 07:45:00|2421.2|2417.7|2414.4|2410.9|2421.3|2417.8|2412.2|2408.7|632
1605167400000|2020-11-12 07:50:00|2414.5|2411|2417.9|2414.4|2418|2414.5|2410.8|2407.9|618
1605167700000|2020-11-12 07:55:00|2418.1|2414.6|2415.1|2413.1|2418.1|2415.4|2414.1|2410.6|601
1605168000000|2020-11-12 08:00:00|2416.2|2412.7|2411.3|2409.3|2419.7|2417.3|2410.7|2408.4|826
1605168300000|2020-11-12 08:05:00|2411.1|2409.1|2416.1|2414.1|2418|2415.6|2409.8|2407.8|660
1605168600000|2020-11-12 08:10:00|2416.2|2414.2|2415.3|2413.3|2417|2415|2413.9|2411.9|541
1605168900000|2020-11-12 08:15:00|2415.4|2413.4|2411.7|2409.7|2416.1|2414.1|2408.9|2406.7|663
1605169200000|2020-11-12 08:20:00|2411.6|2409.6|2407.1|2405.1|2414.2|2411.5|2406.8|2404.4|636
1605169500000|2020-11-12 08:25:00|2407|2405|2411.2|2409.2|2412|2409.8|2405.3|2402.3|684
1605169800000|2020-11-12 08:30:00|2411.1|2409.1|2416.3|2412.8|2416.7|2413.2|2408.4|2406|610
1605170100000|2020-11-12 08:35:00|2416.2|2412.7|2417.8|2415.8|2418.8|2416.1|2415.8|2412.6|680
1605170400000|2020-11-12 08:40:00|2417.7|2415.7|2417.8|2415.8|2418.5|2416.5|2416.2|2414|614
1605170700000|2020-11-12 08:45:00|2418|2416|2420.3|2418.3|2421.4|2419.4|2414.9|2412.9|703
1605171000000|2020-11-12 08:50:00|2420.7|2418.7|2419.6|2417.6|2422.5|2419.9|2417.7|2415|564
1605171300000|2020-11-12 08:55:00|2419.8|2417.8|2419.6|2417.6|2420.5|2418.3|2417.1|2415|455
1605171600000|2020-11-12 09:00:00|2419.7|2417.7|2416.1|2414.1|2420.4|2418.4|2416.1|2413.2|500
1605171900000|2020-11-12 09:05:00|2416.2|2414.2|2417.7|2415.7|2418.7|2416.7|2415.4|2413.2|384
1605172200000|2020-11-12 09:10:00|2417.6|2415.6|2415.1|2413.1|2419.8|2417.4|2413.5|2411.3|507
1605172500000|2020-11-12 09:15:00|2415|2413|2417.2|2415.2|2419.4|2417|2414.9|2412.9|473
1605172800000|2020-11-12 09:20:00|2417.1|2415.1|2420.3|2418.3|2421.4|2418.9|2416.9|2414.9|425
1605173100000|2020-11-12 09:25:00|2420.4|2418.4|2425.3|2423.3|2425.6|2423.6|2419.2|2416.7|559
1605173400000|2020-11-12 09:30:00|2425.2|2423.2|2428.5|2426.5|2429.9|2427|2424.2|2421.9|776
1605173700000|2020-11-12 09:35:00|2428.4|2426.4|2434.4|2430.9|2435.1|2431.7|2428.4|2426.4|689
1605174000000|2020-11-12 09:40:00|2434.3|2430.8|2436.5|2433|2438.5|2435.4|2433.4|2430.5|728
1605174300000|2020-11-12 09:45:00|2436.4|2432.9|2433.4|2429.9|2438.1|2435.1|2432.5|2429.6|597
1605174600000|2020-11-12 09:50:00|2432.5|2430.5|2431.8|2428.3|2433.9|2430.9|2429.5|2426.3|525
1605174900000|2020-11-12 09:55:00|2431.6|2428.1|2429|2425.5|2432|2428.8|2428.2|2424.7|502
1605175200000|2020-11-12 10:00:00|2428.8|2425.3|2430|2426.5|2430.9|2428|2427.4|2424.5|570
1605175500000|2020-11-12 10:05:00|2429.9|2426.4|2431.2|2427.7|2432|2428.6|2428.8|2425.6|516
1605175800000|2020-11-12 10:10:00|2431|2427.5|2430.7|2427.2|2432.4|2429.3|2428.6|2426.2|508
1605176100000|2020-11-12 10:15:00|2430.9|2427.4|2431.5|2428|2432.2|2428.7|2429.5|2426.5|513
1605176400000|2020-11-12 10:20:00|2432.2|2428.7|2429.5|2426|2433.5|2430|2428.2|2424.9|396
1605176700000|2020-11-12 10:25:00|2429.1|2425.6|2425.8|2422.3|2429.8|2426.3|2425.6|2422.1|477
1605177000000|2020-11-12 10:30:00|2425.7|2422.2|2426.5|2423|2427.6|2424.1|2424.7|2421.2|606
1605177300000|2020-11-12 10:35:00|2426.4|2422.9|2427.4|2425.4|2428.4|2425.4|2425.4|2421.9|424
1605177600000|2020-11-12 10:40:00|2428|2424.5|2427.4|2423.9|2429.2|2426.1|2426.6|2423.3|428
1605177900000|2020-11-12 10:45:00|2427.2|2423.7|2425.9|2423.9|2428.3|2424.8|2424.2|2421.4|427
1605178200000|2020-11-12 10:50:00|2426.6|2423.1|2427.4|2423.9|2428.9|2425.6|2426.2|2423.1|336
1605178500000|2020-11-12 10:55:00|2427.1|2423.6|2425.8|2422.3|2428.6|2425.8|2424.8|2422|344
1605178800000|2020-11-12 11:00:00|2425.9|2422.4|2427|2425|2429.5|2426.5|2425.8|2422.3|339
1605179100000|2020-11-12 11:05:00|2427.1|2425.1|2431|2427.5|2431.4|2428.3|2426.8|2424.7|415
1605179400000|2020-11-12 11:10:00|2431.1|2427.6|2433.2|2429.7|2434.9|2431.8|2430.1|2426.8|480
1605179700000|2020-11-12 11:15:00|2433.1|2429.6|2432.4|2428.9|2434.5|2431.6|2432.2|2428.7|385
1605180000000|2020-11-12 11:20:00|2432.5|2429|2433|2429.5|2433.9|2430.7|2430.5|2427.8|356
1605180300000|2020-11-12 11:25:00|2433.1|2429.6|2432|2428.5|2434.2|2430.9|2430.7|2428|375
1605180600000|2020-11-12 11:30:00|2431.9|2428.4|2430.7|2427.2|2433|2429.5|2429.9|2426.7|397
1605180900000|2020-11-12 11:35:00|2430.9|2427.4|2430.6|2427.1|2432.9|2429.4|2429.3|2426.2|369
1605181200000|2020-11-12 11:40:00|2430.7|2427.2|2431.2|2427.7|2432.2|2428.7|2429.6|2426.4|286
1605181500000|2020-11-12 11:45:00|2431.4|2427.9|2429.5|2426|2431.5|2428.2|2428.3|2425.1|301
1605181800000|2020-11-12 11:50:00|2429.7|2426.2|2427.1|2423.6|2431.2|2428.4|2426.4|2423.3|310
1605182100000|2020-11-12 11:55:00|2427.2|2423.7|2425|2421.5|2427.6|2424.1|2424.2|2420.9|477
1605182400000|2020-11-12 12:00:00|2425.3|2421.8|2420.1|2416.6|2425.7|2422.2|2419.5|2416|636
1605182700000|2020-11-12 12:05:00|2420.2|2416.7|2422.7|2419.2|2422.8|2419.5|2417.8|2414.3|659
1605183000000|2020-11-12 12:10:00|2422.8|2419.3|2420.7|2417.2|2423.8|2421.2|2419.5|2416|506
1605183300000|2020-11-12 12:15:00|2420.8|2417.3|2423.7|2420.2|2424|2420.5|2419.8|2416.3|416
1605183600000|2020-11-12 12:20:00|2423.8|2420.3|2421.4|2419.4|2424.2|2422.2|2419.3|2416.5|495
1605183900000|2020-11-12 12:25:00|2421.5|2419.5|2423.2|2421.2|2423.5|2421.2|2420.6|2418|414
1605184200000|2020-11-12 12:30:00|2423.3|2421.3|2423.4|2421.4|2424.5|2422.4|2421.6|2419.1|360
1605184500000|2020-11-12 12:35:00|2423.5|2421.5|2425|2423|2425.7|2423|2422.7|2420.1|435
1605184800000|2020-11-12 12:40:00|2425.1|2423.1|2424.1|2422.1|2426.9|2424.9|2422.8|2420|497
1605185100000|2020-11-12 12:45:00|2424|2422|2424.8|2421.3|2425.8|2423.2|2423|2419.9|429
1605185400000|2020-11-12 12:50:00|2424.9|2421.4|2419.7|2416.2|2424.9|2421.4|2418.6|2415.9|561
1605185700000|2020-11-12 12:55:00|2419.8|2416.3|2418.6|2416.6|2421.4|2418|2417.6|2414.8|495
1605186000000|2020-11-12 13:00:00|2418.7|2416.7|2414.6|2412.6|2420.5|2418|2413.8|2411.1|884
1605186300000|2020-11-12 13:05:00|2414.5|2412.5|2416.2|2414.2|2418.3|2416.3|2412.3|2409.5|568
1605186600000|2020-11-12 13:10:00|2416.3|2414.3|2411.4|2409.4|2417.1|2414.4|2411.4|2409.3|571
1605186900000|2020-11-12 13:15:00|2411.1|2409.1|2416.6|2414.6|2416.6|2414.6|2411.1|2409.1|569
1605187200000|2020-11-12 13:20:00|2416.5|2414.5|2422.2|2420.2|2422.2|2420.2|2413|2411|724
1605187500000|2020-11-12 13:25:00|2422.3|2420.3|2422.2|2418.7|2423.5|2421.4|2419.6|2416.9|526
1605187800000|2020-11-12 13:30:00|2421.8|2418.3|2426|2422.5|2427|2424|2418.4|2415.8|968
1605188100000|2020-11-12 13:35:00|2426.2|2422.7|2421.2|2419.2|2426.3|2423.5|2420.9|2418.2|715
1605188400000|2020-11-12 13:40:00|2422.1|2418.6|2428.3|2426.3|2428.6|2426.6|2420.5|2417.8|772
1605188700000|2020-11-12 13:45:00|2428.4|2426.4|2424.5|2422.5|2430.1|2427.2|2424|2422|703
1605189000000|2020-11-12 13:50:00|2424.6|2422.6|2427.7|2425.7|2428.6|2426|2423.2|2421.2|656
1605189300000|2020-11-12 13:55:00|2427.6|2425.6|2430.3|2428.3|2433.4|2431.2|2427.3|2425|809
1605189600000|2020-11-12 14:00:00|2430.7|2428.7|2426.9|2424.9|2433.5|2430.9|2426.8|2424.8|771
1605189900000|2020-11-12 14:05:00|2427|2425|2426.1|2424.1|2427.8|2425.8|2424.2|2422.2|586
1605190200000|2020-11-12 14:10:00|2426.2|2424.2|2426.3|2422.8|2427.9|2425.9|2423.4|2420.9|488
1605190500000|2020-11-12 14:15:00|2425.5|2423.5|2426.9|2424.9|2429|2427|2424.6|2422.6|634
1605190800000|2020-11-12 14:20:00|2427|2425|2427.9|2425.9|2430.8|2428.1|2426.6|2424.6|598
1605191100000|2020-11-12 14:25:00|2428|2426|2424.4|2422.4|2428.5|2426.5|2424|2422|490
1605191400000|2020-11-12 14:30:00|2424.5|2422.5|2427.8|2425.8|2429.3|2426.6|2419.7|2417.7|876
1605191700000|2020-11-12 14:35:00|2427.7|2425.7|2429.9|2426.4|2431.5|2429.1|2424|2422|824
1605192000000|2020-11-12 14:40:00|2430|2426.5|2426.8|2423.3|2431|2428.2|2424.3|2422.1|916
1605192300000|2020-11-12 14:45:00|2426.7|2423.2|2424.7|2422.7|2431|2428.5|2424.1|2421.4|783
1605192600000|2020-11-12 14:50:00|2424.8|2422.8|2430.3|2428.3|2431.4|2429.4|2423.8|2420.9|789
1605192900000|2020-11-12 14:55:00|2430.4|2428.4|2432.1|2430.1|2433.4|2431.3|2428.9|2426.7|690
1605193200000|2020-11-12 15:00:00|2432|2430|2428.4|2426.4|2433.6|2430.9|2427.5|2424.7|813
1605193500000|2020-11-12 15:05:00|2428.5|2426.5|2433.8|2431.8|2436.7|2434.7|2428.4|2426.4|829
1605193800000|2020-11-12 15:10:00|2433.9|2431.9|2432.9|2430.9|2435.6|2433.1|2431.7|2429|773
1605194100000|2020-11-12 15:15:00|2432.8|2430.8|2432|2430|2434.7|2432.3|2430.9|2428.9|658
1605194400000|2020-11-12 15:20:00|2432.1|2430.1|2434.3|2432.3|2437.3|2435.3|2432.1|2430.1|740
1605194700000|2020-11-12 15:25:00|2434.4|2432.4|2436|2434|2439.1|2437.1|2434.1|2432.1|784
1605195000000|2020-11-12 15:30:00|2436.1|2434.1|2438.4|2436.4|2442.1|2439.4|2434.9|2432.9|812
1605195300000|2020-11-12 15:35:00|2438.5|2436.5|2437.2|2435.2|2439.7|2437|2436.9|2434.6|546
1605195600000|2020-11-12 15:40:00|2437.1|2435.1|2435.3|2433.3|2438|2435.4|2434.3|2431.6|580
1605195900000|2020-11-12 15:45:00|2435.4|2433.4|2437.1|2435.1|2438.6|2436|2434.4|2432|620
1605196200000|2020-11-12 15:50:00|2437.2|2435.2|2434.1|2432.1|2438.9|2436.2|2433.6|2431.6|621
1605196500000|2020-11-12 15:55:00|2434.9|2431.4|2436.8|2433.3|2437.6|2434.9|2434.1|2431.2|715
1605196800000|2020-11-12 16:00:00|2436.7|2433.2|2437.5|2435.5|2438.4|2436.2|2435.5|2433.1|610
1605197100000|2020-11-12 16:05:00|2437.3|2435.3|2439.3|2437.3|2440.3|2438|2436.7|2434.3|645
1605197400000|2020-11-12 16:10:00|2439.4|2437.4|2436.9|2434.9|2440|2437.7|2436.2|2434.2|411
1605197700000|2020-11-12 16:15:00|2436.7|2434.7|2437.8|2435.8|2438.4|2436.3|2434.8|2432.3|476
1605198000000|2020-11-12 16:20:00|2437.7|2435.7|2436.6|2434.6|2439.2|2436.3|2435.7|2433.5|447
1605198300000|2020-11-12 16:25:00|2436.7|2434.7|2440.7|2438.7|2441.6|2438.8|2435.8|2433.4|438
1605198600000|2020-11-12 16:30:00|2440.6|2438.6|2433.7|2431.7|2441.7|2439.1|2433.7|2431.5|489
1605198900000|2020-11-12 16:35:00|2433.9|2431.9|2432.1|2430.1|2435.7|2432.9|2431.6|2429.1|524
1605199200000|2020-11-12 16:40:00|2431.9|2429.9|2431|2429|2432|2430|2430.1|2427.9|345
1605199500000|2020-11-12 16:45:00|2431.1|2429.1|2432.8|2430.8|2434.2|2432.2|2431|2429|355
1605199800000|2020-11-12 16:50:00|2432.9|2430.9|2433.3|2431.3|2434.2|2432.2|2432.3|2429.6|347
1605200100000|2020-11-12 16:55:00|2433.4|2431.4|2433.2|2431.2|2433.8|2431.6|2431.7|2429.7|296
1605200400000|2020-11-12 17:00:00|2433.1|2431.1|2435.1|2433.1|2435.2|2433.2|2432.4|2430.4|306
1605200700000|2020-11-12 17:05:00|2435.2|2433.2|2435.9|2433.9|2435.9|2433.9|2434.2|2432.2|333
1605201000000|2020-11-12 17:10:00|2435.8|2433.8|2436.2|2434.2|2437.1|2435.1|2434.6|2432.6|312
1605201300000|2020-11-12 17:15:00|2436.3|2434.3|2436.2|2434.2|2436.9|2434.9|2435.3|2433.3|248
1605201600000|2020-11-12 17:20:00|2436.3|2434.3|2437.7|2435.7|2438.6|2435.9|2436.3|2433.9|383
1605201900000|2020-11-12 17:25:00|2437.6|2435.6|2435.7|2433.7|2438.7|2435.9|2435.3|2432.8|363
1605202200000|2020-11-12 17:30:00|2435.8|2433.8|2437.6|2435.6|2437.7|2435.6|2434.3|2432.3|364
1605202500000|2020-11-12 17:35:00|2437.5|2435.5|2437.2|2435.2|2440.7|2438|2437.1|2434.7|415
1605202800000|2020-11-12 17:40:00|2437.3|2435.3|2435.5|2433.5|2438.6|2435.9|2434.9|2432.7|321
1605203100000|2020-11-12 17:45:00|2435.4|2433.4|2430|2428|2436.1|2433.9|2429.3|2426.7|465
1605203400000|2020-11-12 17:50:00|2430.1|2428.1|2430.7|2428.7|2431.1|2428.7|2428.2|2425.9|446
1605203700000|2020-11-12 17:55:00|2430.4|2428.4|2428.8|2426.8|2431.7|2428.9|2428|2425.2|431
1605204000000|2020-11-12 18:00:00|2428.9|2426.9|2427.3|2423.8|2429.8|2427.2|2426.1|2423.4|457
1605204300000|2020-11-12 18:05:00|2427.1|2423.6|2423.4|2421.4|2427.3|2424.6|2422.8|2420.1|436
1605204600000|2020-11-12 18:10:00|2423.5|2421.5|2425.9|2423.9|2426.5|2424.2|2420.4|2418.4|644
1605204900000|2020-11-12 18:15:00|2426|2424|2424.1|2422.1|2426.2|2424|2421.4|2419.3|590
1605205200000|2020-11-12 18:20:00|2424|2422|2425.2|2423.2|2427.1|2424.7|2423.2|2421.1|609
1605205500000|2020-11-12 18:25:00|2425.1|2423.1|2426.2|2424.2|2427.6|2425.6|2424.8|2422.8|472
1605205800000|2020-11-12 18:30:00|2425.9|2423.9|2428.8|2426.8|2429.4|2426.9|2425.4|2423.4|405
1605206100000|2020-11-12 18:35:00|2428.7|2426.7|2431.5|2429.5|2432.6|2429.9|2428|2425.3|229
1605206400000|2020-11-12 18:40:00|2431.4|2429.4|2431.6|2428.1|2433.7|2431|2430.6|2427.9|235
1605206700000|2020-11-12 18:45:00|2431.7|2428.2|2430.4|2428.4|2432|2429.1|2429.5|2427.1|245
1605207000000|2020-11-12 18:50:00|2430.7|2428.7|2429.7|2427.7|2432.2|2429.3|2429.3|2426.6|205
1605207300000|2020-11-12 18:55:00|2429.9|2427.9|2431.7|2429.7|2432.5|2430|2429.6|2427|256
1605207600000|2020-11-12 19:00:00|2431.6|2429.6|2431.6|2429.6|2432.7|2429.9|2430.3|2427.6|276
1605207900000|2020-11-12 19:05:00|2431.4|2429.4|2428.5|2425|2432.7|2430|2427.8|2424.9|237
1605208200000|2020-11-12 19:10:00|2428.6|2425.1|2427|2423.5|2429.9|2427|2426.1|2423.3|301
1605208500000|2020-11-12 19:15:00|2426.8|2423.3|2425.5|2423.5|2427.1|2424.1|2424.9|2422.2|159
1605208800000|2020-11-12 19:20:00|2425.6|2423.6|2426.4|2424.4|2428.6|2425.7|2425.1|2422.4|351
1605209100000|2020-11-12 19:25:00|2426.5|2424.5|2427.3|2425.3|2428.8|2426|2426.5|2423.8|157
1605209400000|2020-11-12 19:30:00|2428|2424.5|2428.2|2426.2|2430.8|2427.9|2425.8|2423.4|211
1605209700000|2020-11-12 19:35:00|2428.7|2426.7|2429.3|2427.3|2430|2427.3|2428.4|2425.7|226
1605210000000|2020-11-12 19:40:00|2430.3|2426.8|2427.3|2423.8|2430.5|2427.5|2426.5|2423.7|222
1605210300000|2020-11-12 19:45:00|2427.2|2423.7|2427.3|2423.8|2428|2425.2|2426.1|2423.2|242
1605210600000|2020-11-12 19:50:00|2427.2|2423.7|2426.1|2422.6|2427.7|2424.8|2424.5|2421.8|195
1605210900000|2020-11-12 19:55:00|2426.2|2422.7|2426.7|2424.7|2428.4|2425.9|2424.9|2422.1|267
1605211200000|2020-11-12 20:00:00|2426.6|2424.6|2423.7|2420.2|2427.2|2424.7|2423|2420.1|224
1605211500000|2020-11-12 20:05:00|2423.6|2420.1|2423|2419.5|2424.2|2421.5|2420.8|2417.9|387
1605211800000|2020-11-12 20:10:00|2423.1|2419.6|2425.1|2421.6|2425.3|2422.4|2422.6|2419.4|331
1605212100000|2020-11-12 20:15:00|2425.3|2421.8|2426.3|2422.8|2427.7|2424.7|2424.6|2421.7|255
1605212400000|2020-11-12 20:20:00|2426.4|2422.9|2425.6|2423.6|2427.6|2425|2424.7|2421.8|401
1605212700000|2020-11-12 20:25:00|2425.7|2423.7|2425.5|2422|2427|2424.2|2424.5|2421.7|225
1605213000000|2020-11-12 20:30:00|2425.7|2422.2|2421.6|2419.6|2425.8|2423.1|2421.5|2418.8|328
1605213300000|2020-11-12 20:35:00|2421.7|2419.7|2424.6|2422.6|2424.6|2422.6|2421.3|2419.3|223
1605213600000|2020-11-12 20:40:00|2424.5|2422.5|2423.9|2421.9|2425.7|2423|2423.4|2420.6|267
1605213900000|2020-11-12 20:45:00|2423.8|2421.8|2422.1|2420.1|2424.2|2422.1|2420.6|2418.2|290
1605214200000|2020-11-12 20:50:00|2422.7|2420.7|2425.2|2423.2|2425.4|2423.4|2422.6|2420.1|300
1605214500000|2020-11-12 20:55:00|2425.3|2423.3|2426.6|2424.6|2427.3|2424.6|2424.4|2422.2|233
1605218400000|2020-11-12 22:00:00|2430.6|2425|2430.6|2425|2430.6|2425|2430.6|2425|1
1605222000000|2020-11-12 23:00:00|2431.2|2424.4|2431.8|2428.3|2432.4|2428.9|2429.3|2424.4|195
1605222300000|2020-11-12 23:05:00|2431.6|2428.1|2432.4|2428.9|2432.9|2429.4|2431.1|2427.6|174
1605222600000|2020-11-12 23:10:00|2432.3|2428.8|2430.8|2427.3|2432.7|2429.2|2430.5|2427|116
1605222900000|2020-11-12 23:15:00|2430.7|2427.2|2430.2|2426.7|2431.8|2428.3|2430|2426.1|170
1605223200000|2020-11-12 23:20:00|2430.3|2426.8|2429.3|2425.8|2430.7|2427.2|2428.1|2424.6|197
1605223500000|2020-11-12 23:25:00|2429.2|2425.7|2429|2425.5|2430|2426.5|2427.7|2424.2|153
1605223800000|2020-11-12 23:30:00|2429.1|2425.6|2430.3|2426.8|2430.6|2427.1|2427.4|2423.9|192
1605224100000|2020-11-12 23:35:00|2430|2426.5|2429.9|2426.4|2431.2|2427.7|2428.5|2423.6|184
1605224400000|2020-11-12 23:40:00|2430|2426.5|2430.8|2427.3|2431.7|2427.3|2428.5|2423.7|147
1605224700000|2020-11-12 23:45:00|2430.7|2427.2|2427.2|2423.7|2430.8|2427.3|2426.1|2422.6|236
1605225000000|2020-11-12 23:50:00|2427.3|2423.8|2427|2423.5|2428.1|2424.6|2425.5|2420.9|243
1605225300000|2020-11-12 23:55:00|2427.4|2423.9|2428.6|2425.1|2428.8|2425.3|2426.7|2423.2|150
1605225600000|2020-11-13 00:00:00|2428.9|2425.4|2429.1|2425.6|2430.1|2426.6|2426.8|2423.3|179
1605225900000|2020-11-13 00:05:00|2429.2|2425.7|2428.8|2425.3|2429.6|2426.1|2428.2|2424.7|152
1605226200000|2020-11-13 00:10:00|2428.9|2425.4|2429.6|2426.1|2429.7|2426.2|2427.9|2424.4|104
1605226500000|2020-11-13 00:15:00|2429.5|2426|2428.4|2424.9|2429.7|2426.2|2428.4|2424.9|123
1605226800000|2020-11-13 00:20:00|2428.5|2425|2429.1|2425.6|2429.3|2425.8|2426.2|2422.7|253
1605227100000|2020-11-13 00:25:00|2429.2|2425.7|2428.8|2425.3|2429.7|2426.2|2428.6|2425.1|170
1605227400000|2020-11-13 00:30:00|2428.5|2425|2429.2|2425.7|2429.7|2426.2|2427.9|2424.4|257
1605227700000|2020-11-13 00:35:00|2429.5|2426|2430.3|2426.8|2430.7|2427.2|2427.8|2424.3|191
1605228000000|2020-11-13 00:40:00|2430.2|2426.7|2430.3|2426.8|2431.1|2427.6|2429.8|2426.3|106
1605228300000|2020-11-13 00:45:00|2430.4|2426.9|2430.3|2426.8|2431.4|2427.9|2430.1|2426.6|158
1605228600000|2020-11-13 00:50:00|2430.4|2426.9|2430.1|2426.6|2431.2|2427.7|2429.5|2426|159
1605228900000|2020-11-13 00:55:00|2430.5|2427|2431.2|2427.7|2432.9|2429.4|2430.5|2427|196
1605229200000|2020-11-13 01:00:00|2431.3|2427.8|2433.2|2429.7|2434.4|2430.9|2428.6|2425.1|494
1605229500000|2020-11-13 01:05:00|2433.1|2429.6|2433.7|2430.2|2434.4|2430.9|2431.6|2428.1|288
1605229800000|2020-11-13 01:10:00|2433.5|2430|2437|2433.5|2437.3|2433.8|2433.5|2430|331
1605230100000|2020-11-13 01:15:00|2436.9|2433.4|2436.8|2433.3|2439.8|2436.3|2435.6|2432.1|408
1605230400000|2020-11-13 01:20:00|2436.9|2433.4|2436.9|2433.4|2437.5|2434|2435|2431.5|382
1605230700000|2020-11-13 01:25:00|2437|2433.5|2435.4|2431.9|2438.5|2435|2435.3|2431.8|428
1605231000000|2020-11-13 01:30:00|2435.3|2431.8|2433.5|2430|2436|2432.5|2431|2427.5|515
1605231300000|2020-11-13 01:35:00|2433.3|2429.8|2428.5|2425|2434.7|2431.2|2427.6|2424.1|520
1605231600000|2020-11-13 01:40:00|2427.9|2424.4|2429.2|2425.7|2432.2|2428.7|2427.7|2424.3|452
1605231900000|2020-11-13 01:45:00|2429.1|2425.6|2430|2426.5|2431.3|2428.1|2428.5|2425.2|364
1605232200000|2020-11-13 01:50:00|2430.1|2426.6|2426.9|2423.4|2430.4|2426.9|2425.7|2422.2|412
1605232500000|2020-11-13 01:55:00|2427|2423.5|2425.6|2422.1|2427.3|2423.9|2423|2419.5|499
1605232800000|2020-11-13 02:00:00|2425.7|2422.2|2423.6|2420.1|2426.1|2422.6|2422.6|2419.6|491
1605233100000|2020-11-13 02:05:00|2423.4|2419.9|2427.2|2423.7|2428.1|2424.6|2423.2|2419.7|465
1605233400000|2020-11-13 02:10:00|2427|2423.5|2425|2421.5|2427.9|2425.2|2423.7|2420.9|397
1605233700000|2020-11-13 02:15:00|2424.9|2421.4|2426.2|2422.7|2427|2423.7|2423.1|2420.3|329
1605234000000|2020-11-13 02:20:00|2426.1|2422.6|2423.7|2420.2|2426.9|2424.1|2423.2|2419.7|332
1605234300000|2020-11-13 02:25:00|2423.8|2420.3|2423.9|2420.4|2425.1|2421.6|2422.1|2418.6|286
1605234600000|2020-11-13 02:30:00|2423.8|2420.3|2424.2|2420.7|2424.5|2421|2420.1|2416.6|406
1605234900000|2020-11-13 02:35:00|2424.4|2420.9|2425.9|2422.4|2425.9|2422.4|2421.4|2417.9|383
1605235200000|2020-11-13 02:40:00|2425.7|2422.2|2425.9|2422.4|2426.7|2423.2|2424.3|2421.2|287
1605235500000|2020-11-13 02:45:00|2425.8|2422.3|2423.9|2420.4|2426.5|2423|2422.5|2419|354
1605235800000|2020-11-13 02:50:00|2424|2420.5|2426.2|2422.7|2426.8|2423.3|2423.5|2420|380
1605236100000|2020-11-13 02:55:00|2426.1|2422.6|2425.3|2421.8|2427.4|2423.9|2424.2|2420.7|414
1605236400000|2020-11-13 03:00:00|2425.2|2421.7|2426.5|2423|2427.1|2423.6|2424.8|2421.3|307
1605236700000|2020-11-13 03:05:00|2426.4|2422.9|2426.1|2422.6|2427.1|2423.6|2425.6|2422.1|266
1605237000000|2020-11-13 03:10:00|2426.2|2422.7|2423.4|2419.9|2426.9|2423.4|2423|2419.5|287
1605237300000|2020-11-13 03:15:00|2423.1|2419.6|2423.1|2419.6|2424.4|2420.9|2422|2418.5|400
1605237600000|2020-11-13 03:20:00|2423|2419.5|2422.8|2419.3|2423.3|2419.8|2421.7|2418.2|289
1605237900000|2020-11-13 03:25:00|2422.7|2419.2|2419.7|2416.2|2423.1|2419.6|2418.9|2415.4|377
1605238200000|2020-11-13 03:30:00|2419.6|2416.1|2421.5|2418|2422|2418.9|2419.1|2415.6|288
1605238500000|2020-11-13 03:35:00|2421.6|2418.1|2422.1|2418.6|2422.6|2419.4|2420.2|2417.3|240
1605238800000|2020-11-13 03:40:00|2422.2|2418.7|2421|2417.5|2422.7|2419.6|2420.8|2417.3|206
1605239100000|2020-11-13 03:45:00|2420.9|2417.4|2421.3|2417.8|2422.2|2418.7|2419.5|2416|208
1605239400000|2020-11-13 03:50:00|2421.2|2417.7|2418.6|2415.1|2421.8|2418.3|2418.5|2415|184
1605239700000|2020-11-13 03:55:00|2418.7|2415.2|2418.7|2415.2|2420.4|2416.9|2417.8|2414.3|288
1605240000000|2020-11-13 04:00:00|2418.9|2415.4|2420.8|2417.3|2421.1|2417.6|2416.8|2413.9|237
1605240300000|2020-11-13 04:05:00|2420.7|2417.2|2421.3|2417.8|2421.6|2418.1|2419.8|2416.9|156
1605240600000|2020-11-13 04:10:00|2421.2|2417.7|2422.2|2418.7|2423.2|2419.7|2419.8|2417|244
1605240900000|2020-11-13 04:15:00|2422.1|2418.6|2425.2|2421.7|2425.3|2421.8|2422.1|2418.6|202
1605241200000|2020-11-13 04:20:00|2425.1|2421.6|2424|2420.5|2426.4|2422.9|2423.5|2420|218
1605241500000|2020-11-13 04:25:00|2423.8|2420.3|2424.6|2421.1|2425.2|2421.7|2423|2419.5|202
1605241800000|2020-11-13 04:30:00|2424.8|2421.3|2424.7|2421.2|2426|2422.9|2423.8|2420.3|227
1605242100000|2020-11-13 04:35:00|2424.9|2421.4|2424.2|2420.7|2425.5|2422|2423.6|2420.1|221
1605242400000|2020-11-13 04:40:00|2424|2420.5|2423.5|2420|2424.5|2421|2423.3|2419.8|154
1605242700000|2020-11-13 04:45:00|2423.4|2419.9|2425.5|2422|2425.6|2422.1|2423.2|2419.7|193
1605243000000|2020-11-13 04:50:00|2425.2|2421.7|2425.6|2422.1|2425.9|2422.4|2425.1|2421.6|147
1605243300000|2020-11-13 04:55:00|2425.4|2421.9|2425.6|2422.1|2426.2|2422.7|2424.6|2421.7|170
1605243600000|2020-11-13 05:00:00|2425.7|2422.2|2425.9|2422.4|2426.5|2423.7|2424|2421.1|270
1605243900000|2020-11-13 05:05:00|2425.8|2422.3|2425.3|2421.8|2425.9|2423.2|2424.6|2421.1|193
1605244200000|2020-11-13 05:10:00|2425.2|2421.7|2426.8|2423.3|2426.8|2423.5|2424.6|2421.2|227
1605244500000|2020-11-13 05:15:00|2426.6|2423.1|2428|2424.5|2428.7|2425.4|2426.5|2423.1|245
1605244800000|2020-11-13 05:20:00|2427.9|2424.4|2426|2422.5|2428.6|2425.1|2424.7|2421.8|268
1605245100000|2020-11-13 05:25:00|2426.1|2422.6|2426.7|2423.2|2427|2423.5|2425.1|2421.7|239
1605245400000|2020-11-13 05:30:00|2426.4|2422.9|2423.2|2419.7|2426.5|2423|2420|2417.2|523
1605245700000|2020-11-13 05:35:00|2423.3|2419.8|2422.2|2418.7|2424.6|2421.1|2422.1|2418.6|271
1605246000000|2020-11-13 05:40:00|2422.3|2418.8|2424.5|2421|2425.8|2422.6|2422.2|2418.7|253
1605246300000|2020-11-13 05:45:00|2424.4|2420.9|2425.3|2421.8|2425.8|2422.6|2423.5|2420.2|273
1605246600000|2020-11-13 05:50:00|2425.4|2421.9|2427.9|2424.4|2427.9|2424.9|2424.6|2421.6|422
1605246900000|2020-11-13 05:55:00|2427.6|2424.1|2425.8|2422.3|2428.5|2425.6|2425.6|2422.2|402
1605247200000|2020-11-13 06:00:00|2425.9|2422.4|2428.7|2425.2|2429.1|2425.6|2424.6|2421.5|458
1605247500000|2020-11-13 06:05:00|2428.8|2425.3|2427.8|2424.3|2428.8|2425.4|2425.9|2422.9|370
1605247800000|2020-11-13 06:10:00|2427.6|2424.1|2425.8|2422.3|2427.9|2424.5|2424.7|2421.9|279
1605248100000|2020-11-13 06:15:00|2426|2422.5|2424.9|2421.4|2426.8|2423.3|2423.9|2421.1|306
1605248400000|2020-11-13 06:20:00|2425.2|2421.7|2425.1|2421.6|2426.4|2423.2|2424.8|2421.3|301
1605248700000|2020-11-13 06:25:00|2425|2421.5|2426.4|2422.9|2427.1|2423.9|2424.3|2420.8|290
1605249000000|2020-11-13 06:30:00|2426.5|2423|2426.3|2422.8|2428|2425|2425.5|2422.2|279
1605249300000|2020-11-13 06:35:00|2426.5|2423|2427.8|2424.3|2428|2425.2|2424.5|2421.1|320
1605249600000|2020-11-13 06:40:00|2427.9|2424.4|2430.7|2427.2|2431|2427.5|2427.7|2424.2|350
1605249900000|2020-11-13 06:45:00|2430.8|2427.3|2429.7|2426.2|2431.4|2427.9|2429.4|2425.9|293
1605250200000|2020-11-13 06:50:00|2429.5|2426|2428.2|2424.7|2430.3|2426.8|2427.1|2423.6|268
1605250500000|2020-11-13 06:55:00|2428.4|2424.9|2428.2|2424.7|2429.8|2426.3|2427.5|2424|291
1605250800000|2020-11-13 07:00:00|2428.1|2424.6|2426.8|2423.3|2428.8|2425.3|2426|2422.5|275
1605251100000|2020-11-13 07:05:00|2427.2|2423.7|2424.4|2420.9|2427.5|2424|2424|2420.5|248
1605251400000|2020-11-13 07:10:00|2424.3|2420.8|2425.8|2422.3|2426.6|2423.1|2422.9|2420.3|221
1605251700000|2020-11-13 07:15:00|2425.7|2422.2|2426.1|2422.6|2427.3|2423.8|2425.6|2422.1|279
1605252000000|2020-11-13 07:20:00|2426.2|2422.7|2428.9|2425.4|2428.9|2425.4|2426.1|2422.6|247
1605252300000|2020-11-13 07:25:00|2429|2425.5|2427.3|2425.3|2430|2426.5|2427.3|2424.4|223
1605252600000|2020-11-13 07:30:00|2427.5|2425.5|2431|2427.5|2431.9|2428.4|2427.4|2423.9|274
1605252900000|2020-11-13 07:35:00|2430.9|2427.4|2429.9|2426.4|2431.7|2428.2|2429.5|2426|201
1605253200000|2020-11-13 07:40:00|2429.8|2426.3|2428.2|2424.7|2430.2|2427.3|2427.4|2424.3|281
1605253500000|2020-11-13 07:45:00|2428.1|2424.6|2428.9|2425.4|2429.1|2425.9|2426.1|2423.2|232
1605253800000|2020-11-13 07:50:00|2429|2425.5|2426.2|2422.7|2429.7|2426.2|2425.3|2422.6|207
1605254100000|2020-11-13 07:55:00|2426|2422.5|2429.9|2426.4|2430.7|2427.2|2425|2422.3|300
1605254400000|2020-11-13 08:00:00|2430.2|2426.7|2432.6|2430.6|2434|2430.9|2427|2424.2|420
1605254700000|2020-11-13 08:05:00|2432.5|2430.5|2433.3|2431.3|2433.8|2431.8|2429|2427|474
1605255000000|2020-11-13 08:10:00|2433.2|2431.2|2435|2433|2436.2|2433.4|2430.4|2428.4|350
1605255300000|2020-11-13 08:15:00|2434.7|2432.7|2430.4|2426.9|2435.9|2433.1|2430.2|2426.7|337
1605255600000|2020-11-13 08:20:00|2430.3|2426.8|2425.1|2423.1|2430.5|2427.4|2421.8|2418.4|451
1605255900000|2020-11-13 08:25:00|2425.2|2423.2|2427.9|2424.4|2427.9|2424.4|2423.3|2421.3|277
1605256200000|2020-11-13 08:30:00|2428|2424.5|2432.3|2428.8|2432.8|2429.8|2427|2423.5|281
1605256500000|2020-11-13 08:35:00|2432.4|2428.9|2434.2|2430.7|2436.2|2432.7|2431.6|2428.1|437
1605256800000|2020-11-13 08:40:00|2434.5|2431|2429.1|2425.6|2435.1|2431.6|2428.2|2425.1|399
1605257100000|2020-11-13 08:45:00|2429|2425.5|2431.1|2427.6|2431.6|2428.8|2428|2425.4|292
1605257400000|2020-11-13 08:50:00|2431.2|2427.7|2428.3|2426.3|2431.9|2428.6|2427.8|2425.1|291
1605257700000|2020-11-13 08:55:00|2428.2|2426.2|2428.8|2426.8|2429.6|2426.8|2426.4|2424.4|230
1605258000000|2020-11-13 09:00:00|2428.7|2426.7|2426.6|2424.6|2429.7|2427|2425.9|2423.2|232
1605258300000|2020-11-13 09:05:00|2426.4|2424.4|2423.4|2421.4|2427.6|2425.4|2423.3|2421.3|257
1605258600000|2020-11-13 09:10:00|2423.6|2421.6|2424.4|2420.9|2424.9|2422.4|2422|2419.3|482
1605258900000|2020-11-13 09:15:00|2424.5|2421|2425.5|2423.5|2426.6|2423.7|2422.6|2420.5|393
1605259200000|2020-11-13 09:20:00|2425.4|2423.4|2427.5|2424|2428.9|2426|2425.2|2422.5|492
1605259500000|2020-11-13 09:25:00|2427.2|2423.7|2426.7|2423.2|2427.9|2425|2423.8|2421.2|408
1605259800000|2020-11-13 09:30:00|2426.8|2423.3|2430.2|2426.7|2430.8|2427.4|2425.5|2422.3|387
1605260100000|2020-11-13 09:35:00|2430.3|2426.8|2429|2425.5|2430.4|2427.2|2427.4|2423.9|398
1605260400000|2020-11-13 09:40:00|2429.1|2425.6|2432.3|2428.8|2433.2|2430.1|2428.7|2425.5|396
1605260700000|2020-11-13 09:45:00|2431.4|2429.4|2434.3|2430.8|2435.1|2432.1|2431.4|2429|416
1605261000000|2020-11-13 09:50:00|2434.4|2430.9|2434.7|2432.7|2436.3|2432.8|2432.9|2429.8|406
1605261300000|2020-11-13 09:55:00|2435.5|2432|2435.2|2431.7|2435.8|2433.2|2433.5|2430.4|286
1605261600000|2020-11-13 10:00:00|2435.1|2431.6|2432.9|2430.9|2436.3|2432.8|2432.1|2430.1|531
1605261900000|2020-11-13 10:05:00|2432.7|2430.7|2432.5|2430.5|2435.1|2431.6|2430.9|2428.4|419
1605262200000|2020-11-13 10:10:00|2432.6|2430.6|2433.1|2431.1|2435.3|2432.4|2432.3|2429.5|305
1605262500000|2020-11-13 10:15:00|2433|2431|2433.8|2430.3|2435|2432.4|2431.6|2429|417
1605262800000|2020-11-13 10:20:00|2434|2430.5|2433.7|2430.2|2434.8|2432.1|2432.1|2429.1|377
1605263100000|2020-11-13 10:25:00|2433.6|2430.1|2429.7|2427.7|2434.3|2431|2429.2|2426.6|395
1605263400000|2020-11-13 10:30:00|2430|2428|2430.9|2428.9|2431.1|2429.1|2428.6|2426.6|331
1605263700000|2020-11-13 10:35:00|2431.1|2429.1|2433.8|2431.8|2434.2|2432.2|2431|2429|379
1605264000000|2020-11-13 10:40:00|2433.7|2431.7|2434.4|2432.4|2435.3|2433.3|2433.5|2431.5|371
1605264300000|2020-11-13 10:45:00|2434.3|2432.3|2433.8|2431.8|2435.5|2432.7|2433.7|2431|240
1605264600000|2020-11-13 10:50:00|2433.7|2431.7|2433.2|2431.2|2434.7|2432.3|2432.7|2430.2|247
1605264900000|2020-11-13 10:55:00|2433.1|2431.1|2430.8|2428.8|2433.4|2431.4|2429.6|2427.6|237
1605265200000|2020-11-13 11:00:00|2430.6|2428.6|2430.2|2426.7|2433.8|2430.9|2429.3|2426.6|332
1605265500000|2020-11-13 11:05:00|2430.1|2426.6|2430.9|2427.4|2431.8|2429|2428.4|2426|344
1605265800000|2020-11-13 11:10:00|2430.7|2427.2|2432.1|2428.6|2432.9|2430.2|2429.1|2427.1|326
1605266100000|2020-11-13 11:15:00|2431.2|2429.2|2429.1|2425.6|2432.4|2429.7|2428.4|2425.6|284
1605266400000|2020-11-13 11:20:00|2428.2|2426.2|2426|2424|2430.5|2427.5|2425.9|2423.9|285
1605266700000|2020-11-13 11:25:00|2426.1|2424.1|2426|2424|2427.3|2425.3|2424.7|2422.7|345
1605267000000|2020-11-13 11:30:00|2425.8|2423.8|2425.2|2421.7|2426.6|2423.9|2423.3|2420.6|273
1605267300000|2020-11-13 11:35:00|2425.1|2421.6|2427.7|2424.2|2427.8|2424.9|2423.1|2420.9|261
1605267600000|2020-11-13 11:40:00|2427.5|2424|2425.9|2423.9|2429|2426.1|2425.8|2423.3|216
1605267900000|2020-11-13 11:45:00|2426.6|2423.1|2428.7|2425.2|2429.5|2426.4|2426.5|2423|248
1605268200000|2020-11-13 11:50:00|2428.6|2425.1|2428.6|2425.1|2429.2|2425.7|2426.7|2424|209
1605268500000|2020-11-13 11:55:00|2428.5|2425|2427.4|2425.4|2430.2|2428|2427|2424.2|231
1605268800000|2020-11-13 12:00:00|2427.2|2425.2|2426.9|2424.9|2429.7|2426.7|2425.6|2422.2|530
1605269100000|2020-11-13 12:05:00|2426.8|2424.8|2430.6|2428.6|2431.9|2429.2|2426.4|2424.2|354
1605269400000|2020-11-13 12:10:00|2430.5|2428.5|2433.8|2431.8|2434.4|2432.4|2429.9|2427.6|581
1605269700000|2020-11-13 12:15:00|2433.7|2431.7|2441.6|2438.1|2442.5|2439|2433.6|2431.2|732
1605270000000|2020-11-13 12:20:00|2441.1|2439.1|2438.6|2436.6|2441.7|2439.7|2438.4|2436|465
1605270300000|2020-11-13 12:25:00|2439.6|2437.6|2441.6|2438.1|2441.7|2439.1|2438.2|2435.6|435
1605270600000|2020-11-13 12:30:00|2441.5|2438|2436.6|2434.6|2441.6|2438.7|2436.3|2433.8|430
1605270900000|2020-11-13 12:35:00|2436.8|2434.8|2440|2436.5|2440.1|2437.3|2436.7|2434.2|313
1605271200000|2020-11-13 12:40:00|2440.2|2436.7|2438.9|2435.4|2440.7|2437.2|2438.5|2435|390
1605271500000|2020-11-13 12:45:00|2439|2435.5|2438|2434.5|2439.7|2436.4|2437|2433.9|313
1605271800000|2020-11-13 12:50:00|2437.8|2434.3|2441.4|2437.9|2441.7|2438.7|2437.8|2434.3|437
1605272100000|2020-11-13 12:55:00|2440.2|2438.2|2440.6|2438.6|2441.5|2438.9|2438.1|2435.1|436
1605272400000|2020-11-13 13:00:00|2440.5|2438.5|2466.2|2464.2|2468.6|2465.1|2440.4|2438.4|1344
1605272700000|2020-11-13 13:05:00|2466.4|2464.4|2469.3|2465.8|2474.9|2472.2|2466.4|2463.5|1141
1605273000000|2020-11-13 13:10:00|2469|2465.5|2468.4|2464.9|2471.1|2467.7|2462.2|2459.1|1047
1605273300000|2020-11-13 13:15:00|2467.9|2465.9|2471.2|2467.7|2472.3|2469.6|2466.4|2463.4|678
1605273600000|2020-11-13 13:20:00|2470.6|2468.6|2470.7|2468.7|2476.1|2473.2|2468.4|2465.5|843
1605273900000|2020-11-13 13:25:00|2471|2469|2471|2467.5|2472.9|2470.4|2466.3|2464|609
1605274200000|2020-11-13 13:30:00|2471.2|2467.7|2472.2|2470.2|2475.7|2473.7|2470.4|2467.2|629
1605274500000|2020-11-13 13:35:00|2472.1|2470.1|2474|2472|2475|2472.9|2469.4|2466.7|758
1605274800000|2020-11-13 13:40:00|2474.1|2472.1|2471.5|2469.5|2478.6|2475.1|2470.4|2468|802
1605275100000|2020-11-13 13:45:00|2471.4|2469.4|2471.8|2468.3|2473.7|2471.3|2468.4|2465.7|870
1605275400000|2020-11-13 13:50:00|2471|2469|2473.5|2471.5|2476.8|2474.1|2470.3|2468.3|705
1605275700000|2020-11-13 13:55:00|2473.6|2471.6|2476.2|2472.7|2479.6|2476.7|2471.6|2469.2|660
1605276000000|2020-11-13 14:00:00|2476.1|2472.6|2478|2476|2480.3|2477.5|2473.5|2470.8|803
1605276300000|2020-11-13 14:05:00|2478.4|2474.9|2473.5|2471.5|2478.8|2476.2|2472.9|2470.5|874
1605276600000|2020-11-13 14:10:00|2473.6|2471.6|2475.7|2473.7|2477.3|2474.6|2472.3|2469.7|699
1605276900000|2020-11-13 14:15:00|2475.6|2473.6|2470.9|2468.9|2477.5|2475.2|2469.3|2466.7|767
1605277200000|2020-11-13 14:20:00|2471|2469|2474|2472|2476.4|2474.2|2470.9|2468.9|658
1605277500000|2020-11-13 14:25:00|2473.6|2471.6|2477.3|2475.3|2478.4|2476.4|2473.4|2470.7|595
1605277800000|2020-11-13 14:30:00|2477.5|2475.5|2472.5|2470.5|2478.8|2476.8|2471.1|2468.7|884
1605278100000|2020-11-13 14:35:00|2472.4|2470.4|2474.9|2472.9|2476.5|2474|2469|2467|785
1605278400000|2020-11-13 14:40:00|2474.8|2472.8|2480.3|2478.3|2482.5|2480.3|2474.3|2472.1|758
1605278700000|2020-11-13 14:45:00|2479.8|2477.8|2477.6|2475.6|2483|2481|2477.1|2475.1|620
1605279000000|2020-11-13 14:50:00|2477.7|2475.7|2474.1|2472.1|2479.6|2477.6|2472.7|2470.7|615
1605279300000|2020-11-13 14:55:00|2474|2472|2472|2470|2475.5|2472.3|2470.1|2468.1|579
1605279600000|2020-11-13 15:00:00|2472.8|2469.3|2473.7|2471.7|2475.1|2472.7|2469.5|2467.5|653
1605279900000|2020-11-13 15:05:00|2473.6|2471.6|2476.1|2474.1|2477.7|2475.7|2473.2|2471.2|600
1605280200000|2020-11-13 15:10:00|2475.8|2473.8|2468.1|2466.1|2476|2474|2463.4|2460.5|767
1605280500000|2020-11-13 15:15:00|2467.9|2465.9|2467|2465|2470.4|2468.4|2466.1|2464.1|567
1605280800000|2020-11-13 15:20:00|2466.9|2464.9|2464.5|2462.5|2468.7|2466.7|2463.5|2461.5|449
1605281100000|2020-11-13 15:25:00|2464.2|2462.2|2466.4|2464.4|2469.9|2467.9|2464|2462|471
1605281400000|2020-11-13 15:30:00|2466.5|2464.5|2464.6|2462.6|2468|2466|2463.8|2461.8|548
1605281700000|2020-11-13 15:35:00|2464.5|2462.5|2463.4|2461.4|2467.6|2465.6|2462.9|2460.4|522
1605282000000|2020-11-13 15:40:00|2463.2|2461.2|2467.3|2465.3|2468.6|2466.6|2463|2461|555
1605282300000|2020-11-13 15:45:00|2467.4|2465.4|2472.4|2470.4|2472.9|2470.9|2467|2465|410
1605282600000|2020-11-13 15:50:00|2472.2|2470.2|2469.6|2467.6|2472.6|2470.6|2469.3|2467.3|437
1605282900000|2020-11-13 15:55:00|2469.5|2467.5|2468.6|2466.6|2470.6|2468.6|2466.2|2464|522
1605283200000|2020-11-13 16:00:00|2468.5|2466.5|2471.9|2469.9|2472.8|2470.3|2468.5|2466.5|513
1605283500000|2020-11-13 16:05:00|2472.1|2470.1|2474.6|2471.1|2476.6|2474|2471.4|2469.4|499
1605283800000|2020-11-13 16:10:00|2474.5|2471|2471|2469|2474.8|2472.5|2470.8|2468.8|369
1605284100000|2020-11-13 16:15:00|2471.2|2469.2|2470.1|2468.1|2473.6|2471.6|2469.7|2467.7|438
1605284400000|2020-11-13 16:20:00|2470.2|2468.2|2469.4|2467.4|2471.6|2469.3|2468.7|2466.4|394
1605284700000|2020-11-13 16:25:00|2469.5|2467.5|2466.9|2464.9|2470.5|2468.5|2466.9|2464.5|446
1605285000000|2020-11-13 16:30:00|2467|2465|2465.3|2463.3|2468.5|2466.5|2465.2|2463.2|472
1605285300000|2020-11-13 16:35:00|2465.4|2463.4|2465.8|2463.8|2466.8|2464.8|2464.7|2462.7|407
1605285600000|2020-11-13 16:40:00|2465.9|2463.9|2467.1|2465.1|2468.9|2466.5|2465.7|2463|407
1605285900000|2020-11-13 16:45:00|2467.3|2465.3|2466|2464|2468.2|2465.5|2465.4|2463.4|365
1605286200000|2020-11-13 16:50:00|2466.1|2464.1|2465.4|2463.4|2466.7|2464.4|2464.6|2462.2|309
1605286500000|2020-11-13 16:55:00|2465.3|2463.3|2466.9|2464.9|2468.6|2465.8|2464.9|2462.4|339
1605286800000|2020-11-13 17:00:00|2467|2465|2467.2|2465.2|2468.5|2466.5|2466.7|2464.5|311
1605287100000|2020-11-13 17:05:00|2467.1|2465.1|2470|2468|2471|2468.5|2467.1|2465.1|309
1605287400000|2020-11-13 17:10:00|2470.1|2468.1|2468.9|2466.9|2471.4|2468.6|2468.5|2466.5|303
1605287700000|2020-11-13 17:15:00|2469.1|2467.1|2468.8|2466.8|2470.2|2468.2|2467.8|2465.8|285
1605288000000|2020-11-13 17:20:00|2468.9|2466.9|2468.8|2466.8|2469.8|2467.2|2467.4|2465.2|318
1605288300000|2020-11-13 17:25:00|2468.9|2466.9|2469.1|2467.1|2470.3|2468|2468.8|2466.8|300
1605288600000|2020-11-13 17:30:00|2469.2|2467.2|2469.7|2467.7|2470.7|2468.3|2468.7|2466.2|226
1605288900000|2020-11-13 17:35:00|2469.8|2467.8|2470.3|2468.3|2470.5|2468.5|2468.2|2466.2|175
1605289200000|2020-11-13 17:40:00|2470.4|2468.4|2471.6|2469.6|2473.6|2471.3|2470.3|2468.3|170
1605289500000|2020-11-13 17:45:00|2471.5|2469.5|2467.5|2465.5|2472.3|2470.3|2466.6|2464.6|294
1605289800000|2020-11-13 17:50:00|2467.6|2465.6|2471.2|2469.2|2471.9|2469.9|2467.5|2465.5|300
1605290100000|2020-11-13 17:55:00|2471.3|2469.3|2472.2|2470.2|2472.5|2470.5|2471|2469|234
1605290400000|2020-11-13 18:00:00|2472.3|2470.3|2469.9|2467.9|2473.1|2471.1|2469.1|2467.1|268
1605290700000|2020-11-13 18:05:00|2470|2468|2468.9|2466.9|2470.1|2468.1|2468.2|2466.2|278
1605291000000|2020-11-13 18:10:00|2469|2467|2468.4|2466.4|2470|2467.9|2468.3|2466.2|264
1605291300000|2020-11-13 18:15:00|2468.5|2466.5|2472.3|2470.3|2472.3|2470.3|2468.4|2466.4|213
1605291600000|2020-11-13 18:20:00|2472.2|2470.2|2469.5|2467.5|2472.3|2470.3|2468.8|2466.8|378
1605291900000|2020-11-13 18:25:00|2469.4|2467.4|2469.6|2467.6|2470.6|2468.6|2467.4|2465.4|344
1605292200000|2020-11-13 18:30:00|2469.2|2467.2|2468.5|2466.5|2469.6|2467.5|2467.5|2465.5|297
1605292500000|2020-11-13 18:35:00|2468.6|2466.6|2465.2|2463.2|2468.8|2466.8|2465|2462.8|304
1605292800000|2020-11-13 18:40:00|2465.3|2463.3|2464.6|2462.6|2465.9|2463.9|2464.3|2462|307
1605293100000|2020-11-13 18:45:00|2464.5|2462.5|2463|2461|2467.9|2465.9|2462.7|2459.8|393
1605293400000|2020-11-13 18:50:00|2462.9|2460.9|2462.5|2460.5|2464.1|2461.6|2462.2|2460.2|202
1605293700000|2020-11-13 18:55:00|2462.6|2460.6|2464.4|2462.4|2465.1|2462.6|2461.6|2459.2|307
1605294000000|2020-11-13 19:00:00|2464.3|2462.3|2464.5|2462.5|2466.9|2464.3|2463.9|2461|403
1605294300000|2020-11-13 19:05:00|2464.4|2462.4|2464.9|2462.9|2466.2|2464.2|2464.2|2462.2|288
1605294600000|2020-11-13 19:10:00|2465|2463|2465.8|2463.8|2466.4|2463.8|2464.6|2462.1|291
1605294900000|2020-11-13 19:15:00|2465.7|2463.7|2465.7|2463.7|2466.1|2463.8|2463.7|2461|229
1605295200000|2020-11-13 19:20:00|2465.8|2463.8|2465|2463|2467.3|2464.8|2464.7|2462.7|197
1605295500000|2020-11-13 19:25:00|2464.9|2462.9|2464|2462|2465.6|2463.1|2462.5|2459.9|158
1605295800000|2020-11-13 19:30:00|2464.2|2462.2|2462.9|2460.9|2465.8|2463.4|2462.8|2460.2|210
1605296100000|2020-11-13 19:35:00|2463|2461|2464|2462|2464|2462|2462.8|2459.8|138
1605296400000|2020-11-13 19:40:00|2463.9|2461.9|2464.3|2462.3|2465|2463|2463.6|2461.6|129
1605296700000|2020-11-13 19:45:00|2464.2|2462.2|2464.7|2462.7|2465.4|2463.2|2463.8|2461.8|197
1605297000000|2020-11-13 19:50:00|2464.9|2462.9|2466.6|2464.6|2466.7|2464.7|2464.6|2462.3|180
1605297300000|2020-11-13 19:55:00|2466.3|2464.3|2467.6|2465.6|2468.3|2465.7|2464|2461.9|364
1605297600000|2020-11-13 20:00:00|2467.3|2465.3|2465.9|2463.9|2467.8|2465.4|2464.8|2462.2|221
1605297900000|2020-11-13 20:05:00|2466|2464|2465.8|2463.8|2466.8|2464.4|2465.1|2463.1|185
1605298200000|2020-11-13 20:10:00|2466|2464|2465.9|2463.9|2466.5|2464.3|2464.5|2462.1|218
1605298500000|2020-11-13 20:15:00|2465.8|2463.8|2464.5|2462.5|2466|2464|2463.6|2461.1|205
1605298800000|2020-11-13 20:20:00|2464.4|2462.4|2464.4|2462.4|2465|2463|2464.1|2461.5|105
1605299100000|2020-11-13 20:25:00|2464.6|2462.6|2465.1|2463.1|2466.3|2463.5|2463.9|2461.9|136
1605299400000|2020-11-13 20:30:00|2465|2463|2464.9|2462.9|2467.6|2465.1|2464.9|2462.1|171
1605299700000|2020-11-13 20:35:00|2464.8|2462.8|2464.5|2462.5|2465.2|2463.2|2464.1|2461.5|123
1605300000000|2020-11-13 20:40:00|2464.4|2462.4|2465.4|2463.4|2466.2|2463.6|2464.4|2462.4|121
1605300300000|2020-11-13 20:45:00|2465.3|2463.3|2465.7|2463.7|2466.7|2463.8|2464.5|2462.5|108
1605300600000|2020-11-13 20:50:00|2465.8|2463.8|2464.9|2462.9|2467|2464.8|2464.3|2462.2|165
1605300900000|2020-11-13 20:55:00|2465|2463|2465.6|2463.6|2467|2464.8|2464.1|2461.5|293
1605477600000|2020-11-15 22:00:00|2472.2|2460.8|2472.2|2460.8|2472.2|2460.8|2472.2|2460.8|1
1605477900000|2020-11-15 22:05:00|2471.2|2461.8|2471.2|2461.8|2471.2|2461.8|2471.2|2461.8|1
1605481200000|2020-11-15 23:00:00|2473.4|2461.4|2467.4|2463.9|2477.5|2470.4|2466.9|2460.8|691
1605481500000|2020-11-15 23:05:00|2467.2|2463.7|2470|2466.5|2470.6|2466.5|2465.9|2460.9|377
1605481800000|2020-11-15 23:10:00|2470.9|2465.5|2469.4|2465.9|2470.9|2466.3|2464.9|2459.9|249
1605482100000|2020-11-15 23:15:00|2468.8|2465.3|2471.2|2467.7|2473.3|2469.2|2468.4|2463|353
1605482400000|2020-11-15 23:20:00|2470.7|2467.2|2473.8|2470.3|2477.2|2473.4|2470.3|2464.9|421
1605482700000|2020-11-15 23:25:00|2474.2|2470.7|2474.2|2470.7|2476.5|2472.3|2472.7|2467.5|290
1605483000000|2020-11-15 23:30:00|2473.3|2469.8|2473.6|2470.1|2475.7|2472.2|2473.3|2469.8|138
1605483300000|2020-11-15 23:35:00|2473.4|2469.9|2472.8|2469.3|2474.8|2471.3|2472.5|2469|206
1605483600000|2020-11-15 23:40:00|2472.6|2469.1|2473.2|2469.7|2474.3|2470.8|2472.4|2468.9|220
1605483900000|2020-11-15 23:45:00|2473.1|2469.6|2472.8|2469.3|2474.4|2470.9|2472.2|2468.7|254
1605484200000|2020-11-15 23:50:00|2472.7|2469.2|2472.2|2468.7|2473.5|2470|2471.1|2467.6|211
1605484500000|2020-11-15 23:55:00|2472.7|2469.2|2470.3|2466.8|2472.7|2469.2|2470.1|2466.6|267
1605484800000|2020-11-16 00:00:00|2470.8|2467.3|2469.2|2465.7|2472|2468.5|2468.2|2465|358
1605485100000|2020-11-16 00:05:00|2469.4|2465.9|2469.5|2466|2470.4|2466.9|2468.3|2465|211
1605485400000|2020-11-16 00:10:00|2469.4|2465.9|2468.3|2464.8|2470|2466.5|2466.9|2463.4|232
1605485700000|2020-11-16 00:15:00|2468.4|2464.9|2469.2|2465.7|2469.8|2466.3|2467.2|2463.7|185
1605486000000|2020-11-16 00:20:00|2469.3|2465.8|2471.2|2467.7|2471.3|2467.8|2469.1|2465.6|164
1605486300000|2020-11-16 00:25:00|2471|2467.5|2471.6|2468.1|2472.4|2468.9|2469.9|2467.1|201
1605486600000|2020-11-16 00:30:00|2471.4|2467.9|2470|2466.5|2472.1|2469.2|2469|2466|224
1605486900000|2020-11-16 00:35:00|2470.1|2466.6|2470.5|2467|2471.2|2468|2468.7|2465.7|203
1605487200000|2020-11-16 00:40:00|2470.8|2467.3|2473.5|2470|2473.7|2470.2|2470.1|2466.6|134
1605487500000|2020-11-16 00:45:00|2473.4|2469.9|2475.6|2472.1|2475.8|2472.3|2472.7|2469.2|224
1605487800000|2020-11-16 00:50:00|2475.7|2472.2|2476.1|2472.6|2477.4|2473.9|2475.6|2472.1|286
1605488100000|2020-11-16 00:55:00|2475.8|2472.3|2475.7|2472.2|2476.9|2473.4|2475.2|2471.7|232
1605488400000|2020-11-16 01:00:00|2475.6|2472.1|2474.1|2470.6|2480.7|2477.2|2470.5|2467|717
1605488700000|2020-11-16 01:05:00|2473.9|2470.4|2490.7|2487.2|2491.8|2488.3|2473.4|2469.9|936
1605489000000|2020-11-16 01:10:00|2490.6|2487.1|2493.9|2490.4|2495.7|2492.2|2489.8|2486.3|937
1605489300000|2020-11-16 01:15:00|2494.1|2490.6|2496.7|2493.2|2498.2|2494.4|2491.2|2487.7|834
1605489600000|2020-11-16 01:20:00|2497|2493.5|2502.1|2498.6|2506.9|2503.4|2496.2|2492.9|736
1605489900000|2020-11-16 01:25:00|2502.2|2498.7|2500.2|2496.7|2502.2|2498.7|2498.3|2494.8|542
1605490200000|2020-11-16 01:30:00|2500.1|2496.6|2498.3|2494.8|2501.1|2497.6|2494.5|2491.2|761
1605490500000|2020-11-16 01:35:00|2498.4|2494.9|2501.9|2498.4|2505.2|2501.7|2498|2494.5|617
1605490800000|2020-11-16 01:40:00|2501.8|2498.3|2499.4|2495.9|2502.5|2499|2498.8|2495.3|422
1605491100000|2020-11-16 01:45:00|2499.3|2495.8|2498.3|2494.8|2500|2496.5|2496.8|2493.3|439
1605491400000|2020-11-16 01:50:00|2498.5|2495|2499.2|2495.7|2500|2496.5|2497.4|2493.9|402
1605491700000|2020-11-16 01:55:00|2499.1|2495.6|2500.3|2496.8|2501.2|2497.7|2496|2492.5|402
1605492000000|2020-11-16 02:00:00|2500.7|2497.2|2502.2|2498.7|2504.2|2500.7|2500.6|2497.1|623
1605492300000|2020-11-16 02:05:00|2502.3|2498.8|2505|2501.5|2505.4|2501.9|2500.5|2497|705
1605492600000|2020-11-16 02:10:00|2505.1|2501.6|2505.3|2501.8|2507|2503.5|2501.9|2498.4|655
1605492900000|2020-11-16 02:15:00|2505.2|2501.7|2503.1|2499.6|2506.7|2503.2|2501|2498.1|360
1605493200000|2020-11-16 02:20:00|2503|2499.5|2505.3|2501.8|2505.6|2502.1|2501.5|2498.2|292
1605493500000|2020-11-16 02:25:00|2505|2501.5|2501.9|2498.4|2506.2|2502.7|2501.5|2498|293
1605493800000|2020-11-16 02:30:00|2501.8|2498.3|2503.6|2500.1|2505.3|2501.8|2501.7|2498.2|381
1605494100000|2020-11-16 02:35:00|2503.7|2500.2|2503.7|2500.2|2505.6|2502.1|2501.9|2498.9|405
1605494400000|2020-11-16 02:40:00|2504.1|2500.6|2505|2501.5|2505.8|2502.3|2502.8|2499.3|320
1605494700000|2020-11-16 02:45:00|2504.9|2501.4|2503.3|2499.8|2506.1|2502.6|2502.4|2499.2|327
1605495000000|2020-11-16 02:50:00|2503.2|2499.7|2503.9|2500.4|2509.4|2505.9|2503|2499.7|451
1605495300000|2020-11-16 02:55:00|2504|2500.5|2501.5|2498|2504.7|2501.2|2500.3|2497.1|406
1605495600000|2020-11-16 03:00:00|2501.9|2498.4|2503.2|2499.7|2504.2|2500.7|2501.4|2497.9|396
1605495900000|2020-11-16 03:05:00|2503.3|2499.8|2504.8|2501.3|2505.4|2501.9|2503.3|2499.8|365
1605496200000|2020-11-16 03:10:00|2504.6|2501.1|2502.7|2499.2|2505.6|2502.1|2502.1|2498.6|371
1605496500000|2020-11-16 03:15:00|2502.8|2499.3|2503.2|2499.7|2504.4|2500.9|2502|2498.5|328
1605496800000|2020-11-16 03:20:00|2503.1|2499.6|2503.4|2499.9|2504.4|2500.9|2502|2498.5|326
1605497100000|2020-11-16 03:25:00|2503.3|2499.8|2505|2501.5|2506|2502.5|2503.3|2499.8|366
1605497400000|2020-11-16 03:30:00|2504.9|2501.4|2503.8|2500.3|2505.5|2502|2503.5|2500.1|218
1605497700000|2020-11-16 03:35:00|2503.7|2500.2|2503.3|2499.8|2504.4|2500.9|2502.7|2499.2|206
1605498000000|2020-11-16 03:40:00|2503.4|2499.9|2501.5|2498|2505|2501.5|2500.6|2497.1|204
1605498300000|2020-11-16 03:45:00|2501.4|2497.9|2500.7|2497.2|2501.5|2498|2499.8|2496.3|200
1605498600000|2020-11-16 03:50:00|2500.8|2497.3|2502.1|2498.6|2502.3|2498.8|2500.1|2496.6|195
1605498900000|2020-11-16 03:55:00|2502|2498.5|2502.9|2499.4|2503.2|2499.7|2501.5|2498|184
1605499200000|2020-11-16 04:00:00|2503|2499.5|2501.1|2497.6|2503|2499.5|2501|2497.5|182
1605499500000|2020-11-16 04:05:00|2501.2|2497.7|2502.4|2498.9|2503|2499.5|2500.5|2497|171
1605499800000|2020-11-16 04:10:00|2502|2498.5|2504.2|2500.7|2504.5|2501|2502|2498.5|177
1605500100000|2020-11-16 04:15:00|2504.3|2500.8|2505.3|2501.8|2505.5|2502|2503.6|2500.1|118
1605500400000|2020-11-16 04:20:00|2505.4|2501.9|2506.8|2503.3|2507.2|2503.7|2505|2501.5|226
1605500700000|2020-11-16 04:25:00|2506.7|2503.2|2504.5|2501|2506.7|2503.2|2504.1|2500.6|117
1605501000000|2020-11-16 04:30:00|2504.6|2501.1|2504.5|2501|2504.7|2501.2|2503|2499.5|157
1605501300000|2020-11-16 04:35:00|2504.4|2500.9|2504.6|2501.1|2506.3|2502.8|2504|2500.5|216
1605501600000|2020-11-16 04:40:00|2504.7|2501.2|2503.4|2499.9|2505.2|2501.7|2502.7|2499.2|209
1605501900000|2020-11-16 04:45:00|2503.6|2500.1|2503.1|2499.6|2504.1|2500.6|2502|2499|180
1605502200000|2020-11-16 04:50:00|2503|2499.5|2504.4|2500.9|2504.5|2501|2502.3|2498.8|160
1605502500000|2020-11-16 04:55:00|2504.3|2500.8|2503.6|2500.1|2505.1|2501.6|2503.3|2499.8|191
1605502800000|2020-11-16 05:00:00|2504|2500.5|2503.1|2499.6|2504.9|2501.4|2501.8|2498.3|259
1605503100000|2020-11-16 05:05:00|2503|2499.5|2503.3|2499.8|2503.7|2500.2|2501.7|2498.2|172
1605503400000|2020-11-16 05:10:00|2503.6|2500.1|2503.6|2500.1|2504.8|2501.3|2502.8|2499.3|202
1605503700000|2020-11-16 05:15:00|2503.5|2500|2501.7|2498.2|2503.6|2500.1|2500.8|2497.3|206
1605504000000|2020-11-16 05:20:00|2501.8|2498.3|2502.7|2499.2|2503|2499.5|2500.9|2497.4|148
1605504300000|2020-11-16 05:25:00|2502.8|2499.3|2501|2497.5|2502.9|2499.4|2500.6|2497.1|253
1605504600000|2020-11-16 05:30:00|2500.9|2497.4|2496.7|2493.2|2500.9|2497.4|2494.7|2491.2|604
1605504900000|2020-11-16 05:35:00|2496.6|2493.1|2492.7|2489.2|2498.9|2495.4|2492.1|2488.6|501
1605505200000|2020-11-16 05:40:00|2492.6|2489.1|2494.5|2491|2497.7|2494.2|2492.5|2489|539
1605505500000|2020-11-16 05:45:00|2494.6|2491.1|2494.6|2491.1|2495.3|2491.8|2492.1|2488.6|416
1605505800000|2020-11-16 05:50:00|2494.7|2491.2|2493.2|2489.7|2495.1|2491.6|2492.5|2489|385
1605506100000|2020-11-16 05:55:00|2493.3|2489.8|2493.6|2490.1|2495.4|2491.9|2491.8|2488.3|424
1605506400000|2020-11-16 06:00:00|2493.5|2490|2492.2|2488.7|2494|2490.5|2489.2|2485.7|530
1605506700000|2020-11-16 06:05:00|2492.1|2488.6|2487.4|2483.9|2493.4|2489.9|2485.1|2481.6|592
1605507000000|2020-11-16 06:10:00|2487.1|2483.6|2486.3|2482.8|2487.9|2484.4|2485|2481.5|556
1605507300000|2020-11-16 06:15:00|2486.4|2482.9|2489|2485.5|2489.5|2486|2485.9|2482.4|414
1605507600000|2020-11-16 06:20:00|2489.1|2485.6|2488.7|2485.2|2490.1|2486.6|2485.9|2482.4|448
1605507900000|2020-11-16 06:25:00|2488.5|2485|2487.9|2484.4|2490.6|2487.1|2487.6|2484.1|347
1605508200000|2020-11-16 06:30:00|2487.8|2484.3|2492.1|2488.6|2492.7|2489.2|2487.3|2483.8|472
1605508500000|2020-11-16 06:35:00|2492.2|2488.7|2493|2489.5|2496|2492.5|2491.9|2488.4|585
1605508800000|2020-11-16 06:40:00|2493.1|2489.6|2491.5|2488|2494.3|2490.8|2491.2|2487.8|323
1605509100000|2020-11-16 06:45:00|2491.6|2488.1|2492.1|2488.6|2492.9|2489.6|2490.9|2487.4|275
1605509400000|2020-11-16 06:50:00|2492.2|2488.7|2491.6|2488.1|2494.2|2491|2491.1|2487.6|366
1605509700000|2020-11-16 06:55:00|2491.3|2487.8|2494|2490.5|2494.3|2490.8|2490.8|2487.3|345
1605510000000|2020-11-16 07:00:00|2493.8|2490.3|2488.4|2484.9|2493.9|2490.4|2486.5|2483|610
1605510300000|2020-11-16 07:05:00|2488.3|2484.8|2488.4|2484.9|2489.2|2486.4|2487.1|2484.1|352
1605510600000|2020-11-16 07:10:00|2488.5|2485|2486.9|2483.4|2488.7|2485.8|2486|2483|352
1605510900000|2020-11-16 07:15:00|2487|2483.5|2486.7|2483.2|2489|2486.2|2485.9|2482.8|428
1605511200000|2020-11-16 07:20:00|2486.5|2483|2486.3|2482.8|2489|2485.8|2485.6|2482.8|409
1605511500000|2020-11-16 07:25:00|2486.4|2482.9|2489.4|2485.9|2490.5|2487.6|2486|2482.8|528
1605511800000|2020-11-16 07:30:00|2490|2486.5|2490.7|2488.7|2491.6|2489|2488.5|2485.9|344
1605512100000|2020-11-16 07:35:00|2490.6|2488.6|2491.2|2489.2|2492.8|2490.3|2490.4|2487.9|314
1605512400000|2020-11-16 07:40:00|2491.3|2489.3|2492.4|2490.4|2493.5|2490.7|2490.3|2487.7|347
1605512700000|2020-11-16 07:45:00|2492.2|2490.2|2496.2|2494.2|2497.2|2494.4|2491.4|2489|446
1605513000000|2020-11-16 07:50:00|2496.1|2494.1|2498.1|2494.6|2499|2496.2|2495.9|2493.6|454
1605513300000|2020-11-16 07:55:00|2498.2|2494.7|2497.4|2493.9|2499.2|2496.4|2495|2492.3|407
1605513600000|2020-11-16 08:00:00|2497|2493.5|2497.5|2494|2499.9|2497.2|2494.5|2491.8|445
1605513900000|2020-11-16 08:05:00|2496.9|2494.9|2500.6|2497.1|2501.1|2498.2|2496.9|2494|418
1605514200000|2020-11-16 08:10:00|2499.4|2497.4|2498.9|2495.4|2500.7|2497.9|2497.1|2494.4|384
1605514500000|2020-11-16 08:15:00|2498.1|2496.1|2495|2493|2499.3|2496.6|2490.3|2487.5|444
1605514800000|2020-11-16 08:20:00|2495.1|2493.1|2496|2494|2500.8|2497.7|2494.9|2492.2|340
1605515100000|2020-11-16 08:25:00|2496.8|2493.3|2499.3|2497.3|2500.1|2497.4|2495.2|2492.6|432
1605515400000|2020-11-16 08:30:00|2499.4|2497.4|2496.9|2494.9|2502.9|2500.3|2496.6|2494.2|442
1605515700000|2020-11-16 08:35:00|2496.8|2494.8|2497.1|2493.6|2497.8|2495.2|2495|2492.3|431
1605516000000|2020-11-16 08:40:00|2496.1|2494.1|2494.2|2492.2|2497.2|2494.4|2492.1|2489.5|429
1605516300000|2020-11-16 08:45:00|2494.3|2492.3|2496.1|2492.6|2496.2|2493.4|2492.2|2489.8|421
1605516600000|2020-11-16 08:50:00|2496.2|2492.7|2493.7|2491.7|2497.2|2494.2|2491.8|2489.1|546
1605516900000|2020-11-16 08:55:00|2493.8|2491.8|2493.2|2489.7|2494.8|2492.1|2490.4|2487.6|577
1605517200000|2020-11-16 09:00:00|2493.3|2489.8|2496.1|2492.6|2496.7|2493.5|2491.6|2488.4|453
1605517500000|2020-11-16 09:05:00|2496|2492.5|2493.7|2491.7|2496.1|2493.4|2493.6|2490.6|445
1605517800000|2020-11-16 09:10:00|2494.5|2491|2494.5|2491|2495.6|2492.9|2490.9|2487.9|485
1605518100000|2020-11-16 09:15:00|2494.4|2490.9|2491.8|2488.3|2495.2|2492.1|2491|2488.2|417
1605518400000|2020-11-16 09:20:00|2491.9|2488.4|2489.5|2486|2493.5|2490.3|2488.3|2484.8|434
1605518700000|2020-11-16 09:25:00|2488.7|2486.7|2489.6|2486.1|2490.3|2487.3|2487.9|2484.7|435
1605519000000|2020-11-16 09:30:00|2489.7|2486.2|2491.2|2487.7|2491.8|2488.6|2488.2|2485.2|384
1605519300000|2020-11-16 09:35:00|2491.3|2487.8|2489.8|2486.3|2491.9|2488.4|2489.1|2485.8|457
1605519600000|2020-11-16 09:40:00|2489.7|2486.2|2493.3|2489.8|2493.7|2490.6|2489.7|2486.2|408
1605519900000|2020-11-16 09:45:00|2493.4|2489.9|2492.7|2489.2|2493.5|2490.2|2490.3|2487.5|402
1605520200000|2020-11-16 09:50:00|2492.6|2489.1|2492.2|2490.2|2493.6|2490.8|2491.1|2488.2|353
1605520500000|2020-11-16 09:55:00|2492.4|2490.4|2493.9|2490.4|2494.1|2491.4|2490.5|2487.8|402
1605520800000|2020-11-16 10:00:00|2494|2490.5|2490.7|2487.2|2494.3|2491.3|2488.2|2485|488
1605521100000|2020-11-16 10:05:00|2490.6|2487.1|2486.2|2484.2|2491.1|2488.2|2486.2|2483.4|516
1605521400000|2020-11-16 10:10:00|2487.1|2483.6|2488.5|2485|2489.9|2487.1|2485.2|2481.7|392
1605521700000|2020-11-16 10:15:00|2488.6|2485.1|2489.4|2485.9|2490.2|2487.4|2487.6|2484.8|270
1605522000000|2020-11-16 10:20:00|2489.3|2485.8|2491|2487.5|2491.5|2488|2489.1|2485.6|343
1605522300000|2020-11-16 10:25:00|2491.1|2487.6|2488.4|2486.4|2491.6|2488.5|2487.7|2484.9|330
1605522600000|2020-11-16 10:30:00|2488.5|2486.5|2482.1|2478.6|2490.2|2487.4|2481.1|2478.3|406
1605522900000|2020-11-16 10:35:00|2482.2|2478.7|2484.1|2480.6|2484.9|2482.2|2477.8|2474.6|641
1605523200000|2020-11-16 10:40:00|2484.2|2480.7|2484.4|2480.9|2484.4|2481.8|2480.4|2477.3|441
1605523500000|2020-11-16 10:45:00|2483.9|2481.9|2482.7|2479.2|2485.2|2482.3|2481.2|2478.3|450
1605523800000|2020-11-16 10:50:00|2482.4|2480.4|2484.7|2481.2|2485.1|2482.4|2482|2478.8|446
1605524100000|2020-11-16 10:55:00|2484.8|2481.3|2483.5|2480|2484.9|2482.4|2482.5|2479.5|396
1605524400000|2020-11-16 11:00:00|2483.6|2480.1|2483.1|2479.6|2485.2|2482.6|2481.7|2478.2|496
1605524700000|2020-11-16 11:05:00|2483.2|2479.7|2482.6|2479.1|2483.8|2481|2481.1|2477.8|393
1605525000000|2020-11-16 11:10:00|2482.8|2479.3|2485|2481.5|2485.7|2482.9|2482.6|2479.1|364
1605525300000|2020-11-16 11:15:00|2484.3|2482.3|2485.4|2481.9|2487.2|2484.2|2484.1|2480.9|339
1605525600000|2020-11-16 11:20:00|2485.5|2482|2487|2483.5|2488.1|2485.5|2484.5|2481.6|400
1605525900000|2020-11-16 11:25:00|2487.1|2483.6|2485|2481.5|2488.2|2485.5|2483.6|2480.8|386
1605526200000|2020-11-16 11:30:00|2484.9|2481.4|2485.8|2483.8|2486.4|2483.8|2482.4|2479.4|369
1605526500000|2020-11-16 11:35:00|2485.5|2483.5|2485.4|2483.4|2487.3|2484.3|2485.4|2482.3|250
1605526800000|2020-11-16 11:40:00|2486.2|2482.7|2486|2482.5|2487.2|2483.7|2484.1|2481.2|254
1605527100000|2020-11-16 11:45:00|2485.5|2482|2483.8|2480.3|2486.8|2484.1|2483|2480.3|294
1605527400000|2020-11-16 11:50:00|2483.9|2480.4|2444.7|2441.2|2486.7|2484.2|2424.4|2420.9|1191
1605527700000|2020-11-16 11:55:00|2444.1|2440.6|2443.2|2439.7|2452.5|2449|2432.9|2429.4|1749
1605528000000|2020-11-16 12:00:00|2443.3|2439.8|2441.5|2438|2443.3|2439.8|2424.5|2421|1104
1605528300000|2020-11-16 12:05:00|2441.3|2437.8|2438|2434.5|2447.2|2443.7|2434.9|2431.4|1390
1605528600000|2020-11-16 12:10:00|2438.1|2434.6|2435|2431.5|2441.2|2437.7|2430.6|2427.1|1478
1605528900000|2020-11-16 12:15:00|2435.3|2431.8|2436.3|2432.8|2441|2437.5|2432.1|2428.6|1349
1605529200000|2020-11-16 12:20:00|2437|2433.5|2436.9|2433.4|2441.6|2438.1|2433.9|2430.4|1344
1605529500000|2020-11-16 12:25:00|2437.3|2433.8|2440.1|2436.6|2443|2439.5|2434.6|2431.1|1020
1605529800000|2020-11-16 12:30:00|2439.9|2436.4|2445.7|2443.7|2446.6|2443.7|2438.7|2435.3|865
1605530100000|2020-11-16 12:35:00|2446.3|2442.8|2448.8|2445.3|2455.2|2451.7|2444.4|2441.6|1252
1605530400000|2020-11-16 12:40:00|2449|2445.5|2440.4|2436.9|2449.8|2446.3|2440.4|2436.9|964
1605530700000|2020-11-16 12:45:00|2440.6|2437.1|2450.2|2446.7|2450.6|2447.1|2440.1|2436.6|857
1605531000000|2020-11-16 12:50:00|2450|2446.5|2448.8|2445.3|2451.2|2447.7|2446.3|2442.8|965
1605531300000|2020-11-16 12:55:00|2448.5|2445|2445.9|2442.4|2449|2445.5|2443.5|2440|1018
1605531600000|2020-11-16 13:00:00|2445.7|2442.2|2445.5|2442|2448.5|2445.9|2439.2|2435.7|1268
1605531900000|2020-11-16 13:05:00|2445.6|2442.1|2436.5|2433|2445.6|2442.1|2430.2|2427.5|1144
1605532200000|2020-11-16 13:10:00|2436.4|2432.9|2439.4|2435.9|2440.5|2437.1|2434.8|2431.3|1045
1605532500000|2020-11-16 13:15:00|2439.3|2435.8|2431.3|2427.8|2439.5|2436|2430.2|2426.7|910
1605532800000|2020-11-16 13:20:00|2431.2|2427.7|2427.7|2424.2|2431.9|2428.4|2426|2422.5|1161
1605533100000|2020-11-16 13:25:00|2427.9|2424.4|2431.1|2427.6|2432|2428.5|2423.4|2419.9|1075
1605533400000|2020-11-16 13:30:00|2430.9|2427.4|2438.6|2435.1|2439.1|2435.6|2429.5|2425.1|1161
1605533700000|2020-11-16 13:35:00|2438.5|2435|2441.5|2438|2442.6|2439.1|2437.2|2434.4|1173
1605534000000|2020-11-16 13:40:00|2441.4|2437.9|2444.1|2440.6|2449.3|2446.2|2441.3|2437.8|1115
1605534300000|2020-11-16 13:45:00|2444|2440.5|2444.6|2441.1|2447.1|2444.1|2441.8|2438.3|990
1605534600000|2020-11-16 13:50:00|2444.8|2441.3|2452.7|2450.7|2453.2|2450.7|2444.1|2441|924
1605534900000|2020-11-16 13:55:00|2452.8|2450.8|2457.3|2453.8|2459.6|2456.4|2451.7|2448.6|1085
1605535200000|2020-11-16 14:00:00|2457.1|2453.6|2458.7|2455.2|2460.9|2457.4|2454|2450.8|1107
1605535500000|2020-11-16 14:05:00|2458.5|2455|2458.9|2455.4|2463.2|2459.7|2455.9|2453.3|1151
1605535800000|2020-11-16 14:10:00|2458|2456|2459|2455.5|2463.5|2460|2457.2|2454.3|1043
1605536100000|2020-11-16 14:15:00|2458.5|2455|2454.6|2452.6|2459.6|2456.3|2453.5|2450.3|1043
1605536400000|2020-11-16 14:20:00|2455.6|2452.1|2457.3|2453.8|2458.9|2455.7|2454.6|2451.8|810
1605536700000|2020-11-16 14:25:00|2457.2|2453.7|2462.2|2458.7|2465.3|2461.8|2456.6|2453.6|733
1605537000000|2020-11-16 14:30:00|2461.8|2458.3|2461.1|2457.6|2464.4|2460.9|2457.8|2455|932
1605537300000|2020-11-16 14:35:00|2460.8|2457.3|2467.6|2464.1|2471.5|2468|2460.6|2457.1|1455
1605537600000|2020-11-16 14:40:00|2467.4|2463.9|2463.8|2460.3|2469.5|2466|2461.8|2458.4|1229
1605537900000|2020-11-16 14:45:00|2463.6|2460.1|2462|2458.5|2464.8|2461.3|2458.4|2455.2|1247
1605538200000|2020-11-16 14:50:00|2462.1|2458.6|2459.5|2456|2463.5|2460|2458.7|2455.2|1216
1605538500000|2020-11-16 14:55:00|2459.6|2456.1|2460.2|2456.7|2461.9|2458.4|2456.9|2454.2|1281
1605538800000|2020-11-16 15:00:00|2460.4|2456.9|2462.2|2458.7|2462.7|2459.3|2455.2|2452|1225
1605539100000|2020-11-16 15:05:00|2462.1|2458.6|2467|2463.5|2468|2464.6|2462|2458.6|986
1605539400000|2020-11-16 15:10:00|2467.1|2463.6|2467.9|2464.4|2469.7|2466.2|2463.1|2460.3|1069
1605539700000|2020-11-16 15:15:00|2468|2464.5|2464.1|2460.6|2469.7|2466.2|2462|2458.5|970
1605540000000|2020-11-16 15:20:00|2463.8|2460.3|2466.7|2463.2|2469|2465.7|2463.8|2460.3|936
1605540300000|2020-11-16 15:25:00|2466.2|2462.7|2464.2|2460.7|2469.1|2465.6|2462.4|2460|906
1605540600000|2020-11-16 15:30:00|2464.9|2461.4|2469.3|2465.8|2469.8|2466.3|2460.8|2457.6|956
1605540900000|2020-11-16 15:35:00|2469.4|2465.9|2466.1|2464.1|2471|2467.7|2465.9|2463.1|923
1605541200000|2020-11-16 15:40:00|2467|2463.5|2463.7|2460.2|2468|2464.7|2462.2|2459.4|759
1605541500000|2020-11-16 15:45:00|2463.6|2460.1|2462.1|2458.6|2465.8|2462.3|2460.4|2457.8|873
1605541800000|2020-11-16 15:50:00|2462.4|2458.9|2461.9|2458.4|2463.6|2460.1|2460.7|2457.7|811
1605542100000|2020-11-16 15:55:00|2461.7|2458.2|2461.5|2458|2462.3|2458.8|2457.8|2455|919
1605542400000|2020-11-16 16:00:00|2461.6|2458.1|2458.5|2455|2462.5|2459.8|2458|2454.6|875
1605542700000|2020-11-16 16:05:00|2458.4|2454.9|2460.4|2456.9|2461.4|2458.4|2457.2|2454.4|761
1605543000000|2020-11-16 16:10:00|2460.3|2456.8|2458.7|2455.2|2462.3|2458.8|2457.7|2454.6|828
1605543300000|2020-11-16 16:15:00|2459.1|2455.6|2459.5|2456|2460.9|2457.4|2456.6|2453.9|754
1605543600000|2020-11-16 16:20:00|2459.8|2456.3|2462.3|2460.3|2463|2460.3|2459.3|2455.8|760
1605543900000|2020-11-16 16:25:00|2462.2|2460.2|2461.5|2458|2464.3|2461.4|2461|2458|731
1605544200000|2020-11-16 16:30:00|2462.3|2458.8|2466.4|2464.4|2467.9|2464.7|2461.9|2458.4|765
1605544500000|2020-11-16 16:35:00|2467.3|2463.8|2474.1|2470.6|2475.8|2473|2465.9|2463|940
1605544800000|2020-11-16 16:40:00|2474.2|2470.7|2476.3|2472.8|2477.1|2474.2|2473.9|2470.5|800
1605545100000|2020-11-16 16:45:00|2476.4|2472.9|2479.2|2475.7|2481.5|2478.3|2476.2|2472.7|845
1605545400000|2020-11-16 16:50:00|2479.7|2476.2|2484.8|2481.3|2484.8|2481.5|2478.4|2475.6|749
1605545700000|2020-11-16 16:55:00|2484.9|2481.4|2481.8|2478.3|2486.1|2483.1|2480.2|2477.7|714
1605546000000|2020-11-16 17:00:00|2481.7|2478.2|2481.8|2478.3|2483.8|2480.5|2479.2|2476.2|712
1605546300000|2020-11-16 17:05:00|2481.9|2478.4|2476.5|2474.5|2482.4|2479.3|2476|2472.5|696
1605546600000|2020-11-16 17:10:00|2477.1|2473.6|2476.1|2472.6|2477.2|2474|2474|2470.8|753
1605546900000|2020-11-16 17:15:00|2476.2|2472.7|2475.4|2473.4|2477.2|2475.1|2474|2470.9|651
1605547200000|2020-11-16 17:20:00|2475.7|2473.7|2476|2472.5|2476.6|2473.9|2473.5|2470.2|677
1605547500000|2020-11-16 17:25:00|2475.9|2472.4|2476.4|2472.9|2477.2|2474.1|2473.5|2470.6|508
1605547800000|2020-11-16 17:30:00|2476.3|2472.8|2474.1|2470.6|2476.9|2473.6|2472.7|2470.1|563
1605548100000|2020-11-16 17:35:00|2474|2470.5|2477|2473.5|2477.2|2473.7|2473.1|2470.5|468
1605548400000|2020-11-16 17:40:00|2476.8|2473.3|2477.6|2474.1|2478.4|2474.9|2474.3|2471.9|510
1605548700000|2020-11-16 17:45:00|2477.5|2474|2476.6|2473.1|2478.6|2475.1|2473.1|2470.5|698
1605549000000|2020-11-16 17:50:00|2476.5|2473|2475.5|2472|2476.8|2473.3|2473|2469.8|631
1605549300000|2020-11-16 17:55:00|2475.4|2471.9|2476|2472.5|2477.2|2473.7|2473.3|2470.5|544
1605549600000|2020-11-16 18:00:00|2476.3|2472.8|2474.9|2471.4|2477.1|2473.6|2473|2470.3|550
1605549900000|2020-11-16 18:05:00|2474.8|2471.3|2475.5|2472|2477.3|2474|2472.2|2468.9|593
1605550200000|2020-11-16 18:10:00|2475.4|2471.9|2475.4|2471.9|2476.9|2473.5|2472.9|2470.1|533
1605550500000|2020-11-16 18:15:00|2475.3|2471.8|2475.1|2471.6|2477.4|2474.1|2474.2|2471.6|505
1605550800000|2020-11-16 18:20:00|2474.2|2472.2|2474.6|2471.1|2475.8|2472.6|2472.6|2469.8|653
1605551100000|2020-11-16 18:25:00|2474.5|2471|2474.5|2471|2475.7|2472.2|2471.6|2469.1|604
1605551400000|2020-11-16 18:30:00|2474.3|2470.8|2475.4|2471.9|2475.8|2472.4|2472.4|2469.6|529
1605551700000|2020-11-16 18:35:00|2475.3|2471.8|2472|2468.5|2476.3|2472.8|2471.6|2468.2|435
1605552000000|2020-11-16 18:40:00|2472.1|2468.6|2469.7|2467.7|2472.5|2469|2468.5|2465.1|565
1605552300000|2020-11-16 18:45:00|2469.8|2467.8|2471|2467.5|2471.2|2468.7|2468.7|2465.5|478
1605552600000|2020-11-16 18:50:00|2470.9|2467.4|2471|2467.5|2471.4|2468.7|2468.6|2465.5|466
1605552900000|2020-11-16 18:55:00|2470.9|2467.4|2470.9|2467.4|2472.7|2470|2469.6|2466.6|362
1605553200000|2020-11-16 19:00:00|2470.8|2467.3|2470.2|2466.7|2471.3|2468.4|2469.2|2465.9|415
1605553500000|2020-11-16 19:05:00|2470.1|2466.6|2473.3|2469.8|2473.8|2470.9|2468.6|2465.1|489
1605553800000|2020-11-16 19:10:00|2473.5|2470|2473.8|2470.3|2474|2471.4|2471.9|2468.4|385
1605554100000|2020-11-16 19:15:00|2473.5|2470|2474.7|2471.2|2475.4|2471.9|2472.6|2469.1|359
1605554400000|2020-11-16 19:20:00|2474.6|2471.1|2473.2|2469.7|2475.2|2471.9|2471.3|2468.8|352
1605554700000|2020-11-16 19:25:00|2472.4|2468.9|2474|2470.5|2475|2471.5|2471.1|2468.2|372
1605555000000|2020-11-16 19:30:00|2473.9|2470.4|2473.6|2470.1|2474.3|2471|2470.7|2468.2|316
1605555300000|2020-11-16 19:35:00|2473.7|2470.2|2472.7|2469.2|2473.7|2470.5|2470.7|2467.6|413
1605555600000|2020-11-16 19:40:00|2472.2|2468.7|2471.8|2468.3|2472.6|2469.7|2470.3|2467.4|281
1605555900000|2020-11-16 19:45:00|2472.1|2468.6|2468.8|2466.8|2472.1|2468.7|2468.6|2466|368
1605556200000|2020-11-16 19:50:00|2468.9|2466.9|2469.5|2467.5|2472|2468.6|2468.8|2466.2|291
1605556500000|2020-11-16 19:55:00|2469.4|2467.4|2467.9|2465.9|2470.8|2468|2467.6|2465|232
1605556800000|2020-11-16 20:00:00|2468|2466|2469.2|2467.2|2470.3|2467.9|2468|2465.8|233
1605557100000|2020-11-16 20:05:00|2469.1|2467.1|2470.9|2468.9|2471.4|2469|2468.3|2465.5|145
1605557400000|2020-11-16 20:10:00|2470.6|2468.6|2468|2466|2471.8|2469.5|2467.9|2465.2|214
1605557700000|2020-11-16 20:15:00|2467.9|2465.9|2469.5|2467.5|2470.7|2468|2467.2|2463.9|304
1605558000000|2020-11-16 20:20:00|2469.4|2467.4|2470.1|2468.1|2471.5|2468.8|2468.7|2466.7|203
1605558300000|2020-11-16 20:25:00|2470.2|2468.2|2472.5|2469|2473.5|2470|2469.9|2467.2|269
1605558600000|2020-11-16 20:30:00|2472.1|2468.6|2472.2|2468.7|2473.9|2470.4|2470.9|2468.2|390
1605558900000|2020-11-16 20:35:00|2472.1|2468.6|2472.3|2468.8|2472.8|2469.6|2470.7|2467.2|328
1605559200000|2020-11-16 20:40:00|2472.2|2468.7|2473|2471|2475.2|2471.7|2470.4|2466.9|448
1605559500000|2020-11-16 20:45:00|2474.4|2470.9|2474.9|2471.4|2475.8|2472.3|2472.1|2469.4|361
1605559800000|2020-11-16 20:50:00|2474.7|2471.2|2474.9|2471.4|2476.7|2473.7|2473.9|2470.8|401
1605560100000|2020-11-16 20:55:00|2474.8|2471.3|2477.5|2474|2477.5|2474.6|2473.3|2469.8|477
1605560400000|2020-11-16 21:00:00|2476.7|2473.2|2477.1|2473.6|2478.1|2474.8|2476|2472.5|303
1605560700000|2020-11-16 21:05:00|2477.2|2473.7|2478.7|2476.7|2479.7|2476.8|2476.4|2472.9|194
1605561000000|2020-11-16 21:10:00|2478.8|2476.8|2479.2|2475.7|2480.1|2477.1|2478|2474.5|192
1605561300000|2020-11-16 21:15:00|2479.3|2475.8|2478.8|2475.3|2479.9|2477.1|2477.8|2474.3|153
1605561600000|2020-11-16 21:20:00|2479|2475.5|2480.3|2476.8|2482.2|2479.4|2478|2474.5|179
1605561900000|2020-11-16 21:25:00|2480.4|2476.9|2480.9|2477.4|2481.9|2479.5|2480.3|2476.8|131
1605562200000|2020-11-16 21:30:00|2481|2477.5|2480.8|2477.3|2481.7|2479|2480|2476.5|163
1605562500000|2020-11-16 21:35:00|2480.6|2477.1|2481.4|2477.9|2481.9|2479.1|2479.8|2476.3|145
1605562800000|2020-11-16 21:40:00|2481|2479|2481|2477.5|2482.8|2479.5|2480.6|2477.1|156
1605563100000|2020-11-16 21:45:00|2481.3|2477.8|2480.7|2477.2|2482|2478.5|2479.3|2475.8|185
1605563400000|2020-11-16 21:50:00|2480.8|2477.3|2479|2475.5|2480.8|2477.3|2478.4|2474.9|165
1605563700000|2020-11-16 21:55:00|2479.2|2475.7|2478.3|2474.8|2480.9|2477.4|2477.3|2472.8|196
1605564000000|2020-11-16 22:00:00|2478.3|2474.8|2478.3|2474.8|2478.3|2474.8|2478.3|2474.8|1
1605567600000|2020-11-16 23:00:00|2480.1|2476.6|2479.1|2475.6|2480.9|2477.2|2476.5|2469.7|289
1605567900000|2020-11-16 23:05:00|2478.8|2475.3|2477.7|2474.2|2481|2478.2|2476.9|2473.4|249
1605568200000|2020-11-16 23:10:00|2477.6|2474.1|2476.7|2473.2|2479.2|2476.2|2475.7|2472.5|286
1605568500000|2020-11-16 23:15:00|2476.8|2473.3|2476.6|2473.1|2477.6|2474.6|2475|2471.5|200
1605568800000|2020-11-16 23:20:00|2476.5|2473|2477.7|2474.2|2479.1|2476.3|2476.4|2472.9|218
1605569100000|2020-11-16 23:25:00|2477.3|2473.8|2479.2|2475.7|2480|2477.2|2477.2|2473.8|193
1605569400000|2020-11-16 23:30:00|2479.3|2475.8|2478.8|2475.3|2480|2477.1|2477.6|2474.2|118
1605569700000|2020-11-16 23:35:00|2478.7|2475.2|2478.7|2475.2|2479.5|2476.7|2477.1|2473.6|194
1605570000000|2020-11-16 23:40:00|2478.8|2475.3|2477.9|2474.4|2480.5|2477.5|2477.5|2474|205
1605570300000|2020-11-16 23:45:00|2477.8|2474.3|2477|2473.5|2478|2475.2|2475.7|2472.3|174
1605570600000|2020-11-16 23:50:00|2477.1|2473.6|2476.7|2474.7|2477.6|2474.7|2475.5|2472.3|102
1605570900000|2020-11-16 23:55:00|2476.9|2473.2|2478.2|2474.7|2478.3|2475.2|2476.4|2473|126
1605571200000|2020-11-17 00:00:00|2478.1|2474.6|2480.6|2477.1|2481.3|2477.8|2477.8|2474.3|244
1605571500000|2020-11-17 00:05:00|2480.5|2477|2482|2478.5|2482.5|2479|2479.7|2476.2|190
1605571800000|2020-11-17 00:10:00|2481.9|2478.4|2481.2|2477.7|2482.9|2479.4|2480.5|2477|179
1605572100000|2020-11-17 00:15:00|2481.1|2477.6|2480.3|2476.8|2481.9|2478.4|2479.4|2475.9|164
1605572400000|2020-11-17 00:20:00|2480.4|2476.9|2480.6|2477.1|2481|2477.5|2479.4|2475.9|153
1605572700000|2020-11-17 00:25:00|2480.8|2477.3|2482|2478.5|2482.8|2479.3|2480.6|2477.1|119
1605573000000|2020-11-17 00:30:00|2481.9|2478.4|2480|2476.5|2483.1|2479.6|2479.6|2476.1|235
1605573300000|2020-11-17 00:35:00|2479.8|2476.3|2481.5|2478|2481.8|2478.3|2479.8|2476.3|160
1605573600000|2020-11-17 00:40:00|2481.4|2477.9|2480|2476.5|2481.5|2478|2479.6|2476.1|145
1605573900000|2020-11-17 00:45:00|2480.1|2476.6|2478.6|2475.1|2480.2|2476.7|2478.2|2474.7|163
1605574200000|2020-11-17 00:50:00|2478.5|2475|2477.1|2473.6|2478.5|2475|2475.5|2472|247
1605574500000|2020-11-17 00:55:00|2477.3|2473.8|2477.6|2474.1|2478.5|2475|2476.9|2473.4|225
1605574800000|2020-11-17 01:00:00|2477.1|2473.6|2476.4|2472.9|2480.2|2476.7|2474|2470.5|507
1605575100000|2020-11-17 01:05:00|2475.7|2472.2|2474.7|2471.2|2476.2|2472.7|2473.5|2470|504
1605575400000|2020-11-17 01:10:00|2474.2|2470.7|2476.6|2473.1|2477|2473.5|2474.1|2470.6|362
1605575700000|2020-11-17 01:15:00|2476.5|2473|2477.5|2474|2479.4|2475.9|2476.4|2472.9|425
1605576000000|2020-11-17 01:20:00|2477.8|2474.3|2477.3|2473.8|2478.6|2475.1|2476.6|2473.1|286
1605576300000|2020-11-17 01:25:00|2477.2|2473.7|2474.3|2470.8|2477.5|2474|2473.8|2470.3|376
1605576600000|2020-11-17 01:30:00|2474.2|2470.7|2476.3|2472.8|2477.9|2474.4|2473.5|2470|435
1605576900000|2020-11-17 01:35:00|2476.4|2472.9|2476.7|2473.2|2477.9|2474.4|2475.4|2471.9|299
1605577200000|2020-11-17 01:40:00|2476.5|2473|2474.3|2470.8|2477.9|2474.4|2474.2|2470.7|462
1605577500000|2020-11-17 01:45:00|2474.5|2471|2474.3|2470.8|2475.6|2472.4|2473.3|2469.9|381
1605577800000|2020-11-17 01:50:00|2474.2|2470.7|2468.8|2465.3|2474.3|2470.8|2468.4|2464.9|482
1605578100000|2020-11-17 01:55:00|2468.9|2465.4|2471|2467.5|2471.8|2468.3|2468.4|2464.9|363
1605578400000|2020-11-17 02:00:00|2471.1|2467.6|2472.6|2469.1|2473|2469.5|2471|2467.5|276
1605578700000|2020-11-17 02:05:00|2472.2|2468.7|2471.7|2468.2|2473.5|2470|2470.7|2467.2|227
1605579000000|2020-11-17 02:10:00|2471.4|2467.9|2473.4|2469.9|2474|2470.5|2470.6|2467.1|345
1605579300000|2020-11-17 02:15:00|2473.3|2469.8|2472|2468.5|2474.4|2470.9|2471.3|2467.8|329
1605579600000|2020-11-17 02:20:00|2471.9|2468.4|2473.1|2469.6|2473.4|2470.6|2471.2|2467.8|279
1605579900000|2020-11-17 02:25:00|2472.9|2469.4|2475.2|2471.7|2475.3|2471.8|2472.3|2469.1|276
1605580200000|2020-11-17 02:30:00|2475.3|2471.8|2475.6|2472.1|2475.9|2472.4|2473.6|2470.1|348
1605580500000|2020-11-17 02:35:00|2475.5|2472|2477.4|2473.9|2477.5|2474|2474.5|2471|323
1605580800000|2020-11-17 02:40:00|2477.2|2473.7|2478.3|2474.8|2479.2|2475.7|2476.5|2473|334
1605581100000|2020-11-17 02:45:00|2478.6|2475.1|2481.7|2478.2|2482|2478.5|2478.1|2474.6|400
1605581400000|2020-11-17 02:50:00|2481.6|2478.1|2478.5|2475|2482.3|2478.8|2477.4|2473.9|303
1605581700000|2020-11-17 02:55:00|2477.9|2474.4|2477.7|2474.2|2480.4|2477.5|2476.6|2473.1|381
1605582000000|2020-11-17 03:00:00|2477.6|2474.1|2479.6|2476.1|2479.6|2476.1|2476.9|2473.4|200
1605582300000|2020-11-17 03:05:00|2479.4|2475.9|2478.6|2475.1|2480.1|2476.6|2478.4|2474.9|255
1605582600000|2020-11-17 03:10:00|2478.5|2475|2478.8|2475.3|2480.1|2476.6|2478.4|2474.9|218
1605582900000|2020-11-17 03:15:00|2478.7|2475.2|2478.3|2474.8|2480.7|2477.2|2477.8|2474.3|186
1605583200000|2020-11-17 03:20:00|2478.4|2474.9|2479.6|2476.1|2480.9|2477.4|2478.1|2474.6|294
1605583500000|2020-11-17 03:25:00|2479.4|2475.9|2477.1|2473.6|2479.8|2476.3|2476.9|2473.4|266
1605583800000|2020-11-17 03:30:00|2477.3|2473.8|2477.1|2473.6|2477.8|2474.3|2476.8|2473.3|200
1605584100000|2020-11-17 03:35:00|2477|2473.5|2476.6|2473.1|2478|2474.5|2476.4|2472.9|136
1605584400000|2020-11-17 03:40:00|2476.7|2473.2|2476.2|2472.7|2477.8|2474.3|2476.1|2472.6|141
1605584700000|2020-11-17 03:45:00|2476.3|2472.8|2477.4|2473.9|2477.6|2474.1|2475.8|2472.3|178
1605585000000|2020-11-17 03:50:00|2477.5|2474|2475.1|2471.6|2477.5|2474|2474.9|2471.4|183
1605585300000|2020-11-17 03:55:00|2475|2471.5|2475.4|2471.9|2476.9|2473.4|2474|2470.5|198
1605585600000|2020-11-17 04:00:00|2475.3|2471.8|2474.2|2470.7|2475.3|2471.8|2473.3|2470.3|107
1605585900000|2020-11-17 04:05:00|2474.1|2470.6|2473.9|2470.4|2474.7|2471.9|2473.4|2470.3|142
1605586200000|2020-11-17 04:10:00|2473.7|2470.2|2473.8|2470.3|2474.3|2471.3|2472.1|2468.6|222
1605586500000|2020-11-17 04:15:00|2473.9|2470.4|2471.7|2468.2|2473.9|2470.9|2470.7|2467.9|191
1605586800000|2020-11-17 04:20:00|2472|2468.5|2472.3|2468.8|2473.3|2470.4|2470.6|2468|228
1605587100000|2020-11-17 04:25:00|2472.4|2468.9|2471.8|2468.3|2472.5|2469.2|2471|2467.6|151
1605587400000|2020-11-17 04:30:00|2471.7|2468.2|2474.5|2471|2475.3|2471.9|2471.3|2467.8|267
1605587700000|2020-11-17 04:35:00|2474.6|2471.1|2473.9|2470.4|2475.9|2472.4|2473.3|2469.8|298
1605588000000|2020-11-17 04:40:00|2474.1|2470.6|2474|2470.5|2474.1|2470.6|2472.7|2469.2|167
1605588300000|2020-11-17 04:45:00|2474.1|2470.6|2475.8|2472.3|2476.1|2472.6|2473.8|2470.3|208
1605588600000|2020-11-17 04:50:00|2475.7|2472.2|2476|2472.5|2476.3|2472.8|2474.9|2471.4|141
1605588900000|2020-11-17 04:55:00|2475.9|2472.4|2476.2|2472.7|2476.7|2473.2|2475.4|2471.9|130
1605589200000|2020-11-17 05:00:00|2476.3|2472.8|2474.4|2470.9|2476.4|2472.9|2474.3|2470.8|123
1605589500000|2020-11-17 05:05:00|2474.5|2471|2473.4|2469.9|2474.8|2471.3|2473|2469.5|121
1605589800000|2020-11-17 05:10:00|2473.3|2469.8|2474.4|2470.9|2474.5|2471|2473.1|2469.6|105
1605590100000|2020-11-17 05:15:00|2474.6|2471.1|2474.4|2470.9|2475.4|2471.9|2473.4|2469.9|160
1605590400000|2020-11-17 05:20:00|2474.2|2470.7|2474.4|2470.9|2474.4|2470.9|2473.5|2470|110
1605590700000|2020-11-17 05:25:00|2474.3|2470.8|2471.8|2468.3|2474.4|2470.9|2471.4|2467.9|174
1605591000000|2020-11-17 05:30:00|2471.5|2468|2471|2467.5|2472.2|2468.7|2467.8|2464.3|642
1605591300000|2020-11-17 05:35:00|2470.5|2467|2469.2|2465.7|2470.9|2467.4|2467.3|2463.8|468
1605591600000|2020-11-17 05:40:00|2469.3|2465.8|2465.3|2461.8|2470.7|2467.8|2462|2458.5|522
1605591900000|2020-11-17 05:45:00|2464.9|2461.4|2466.9|2463.4|2466.9|2463.4|2461.9|2458.4|480
1605592200000|2020-11-17 05:50:00|2467|2463.5|2466.9|2463.4|2468.1|2464.6|2465.3|2461.8|312
1605592500000|2020-11-17 05:55:00|2466.8|2463.3|2469.3|2465.8|2469.9|2466.4|2466.2|2462.7|357
1605592800000|2020-11-17 06:00:00|2469|2465.5|2464|2462|2469.3|2465.8|2463.9|2461.2|340
1605593100000|2020-11-17 06:05:00|2464.1|2462.1|2462.5|2459|2466.1|2462.6|2461.4|2458.1|486
1605593400000|2020-11-17 06:10:00|2462.6|2459.1|2461.7|2458.2|2464|2460.7|2458|2454.5|491
1605593700000|2020-11-17 06:15:00|2461.8|2458.3|2462.4|2458.9|2464.8|2461.4|2460.8|2457.9|465
1605594000000|2020-11-17 06:20:00|2462.3|2458.8|2466.6|2463.1|2466.9|2463.4|2462.2|2458.7|394
1605594300000|2020-11-17 06:25:00|2466.8|2463.3|2466|2462.5|2467.5|2464|2465.2|2461.9|402
1605594600000|2020-11-17 06:30:00|2465.6|2462.1|2466.9|2463.4|2467.4|2463.9|2465.2|2461.7|345
1605594900000|2020-11-17 06:35:00|2466.8|2463.3|2464.4|2460.9|2467|2463.5|2463.9|2460.4|341
1605595200000|2020-11-17 06:40:00|2464.2|2460.7|2465.6|2462.1|2466|2462.5|2463.6|2460.1|290
1605595500000|2020-11-17 06:45:00|2465.5|2462|2466.2|2462.7|2466.3|2462.8|2464.6|2461.1|258
1605595800000|2020-11-17 06:50:00|2466.3|2462.8|2466.6|2463.1|2467.4|2463.9|2465|2461.5|230
1605596100000|2020-11-17 06:55:00|2466.9|2463.4|2465.5|2462|2467.4|2463.9|2464.9|2461.4|326
1605596400000|2020-11-17 07:00:00|2465.8|2462.3|2467.2|2463.7|2467.3|2463.8|2464.4|2460.9|238
1605596700000|2020-11-17 07:05:00|2467.1|2463.6|2469.4|2465.9|2469.9|2466.4|2466.6|2463.1|335
1605597000000|2020-11-17 07:10:00|2469.8|2466.3|2468.4|2464.9|2470.1|2466.6|2467.6|2464.1|212
1605597300000|2020-11-17 07:15:00|2468.2|2464.7|2466.6|2463.1|2468.5|2465|2465.6|2462.1|289
1605597600000|2020-11-17 07:20:00|2466.8|2463.3|2462.7|2459.2|2466.8|2463.3|2460.9|2457.4|419
1605597900000|2020-11-17 07:25:00|2462.8|2459.3|2465.1|2461.6|2466.6|2463.1|2462.5|2459|406
1605598200000|2020-11-17 07:30:00|2465.2|2461.7|2465.8|2462.3|2468.2|2464.7|2464.7|2461.2|358
1605598500000|2020-11-17 07:35:00|2465.5|2462|2463.7|2460.2|2465.7|2462.2|2463.6|2460.1|295
1605598800000|2020-11-17 07:40:00|2463.1|2459.6|2461.7|2458.2|2463.5|2460|2459.9|2456.4|237
1605599100000|2020-11-17 07:45:00|2461.8|2458.3|2457.8|2454.3|2461.8|2458.3|2456.2|2453.4|448
1605599400000|2020-11-17 07:50:00|2457.9|2454.4|2460.3|2456.8|2460.9|2457.4|2457.9|2454.4|308
1605599700000|2020-11-17 07:55:00|2460.4|2456.9|2458|2454.5|2461.8|2458.4|2457.1|2454.3|424
1605600000000|2020-11-17 08:00:00|2458.2|2454.7|2455|2453|2460.4|2456.9|2452.3|2449.2|678
1605600300000|2020-11-17 08:05:00|2455.4|2453.4|2451.1|2447.6|2459|2455.7|2447.7|2444.2|717
1605600600000|2020-11-17 08:10:00|2451|2447.5|2454.8|2452.8|2455.9|2453.4|2450.4|2447.1|620
1605600900000|2020-11-17 08:15:00|2455.4|2451.9|2455.5|2453.5|2459.6|2456.6|2453.2|2451.1|585
1605601200000|2020-11-17 08:20:00|2455.6|2453.6|2458|2456|2460.2|2457.4|2455.2|2453|437
1605601500000|2020-11-17 08:25:00|2458.1|2456.1|2457.7|2454.2|2460.9|2458.1|2457.1|2454.1|411
1605601800000|2020-11-17 08:30:00|2457.9|2454.4|2463.3|2459.8|2464.7|2461.5|2457.3|2454.4|609
1605602100000|2020-11-17 08:35:00|2463.4|2459.9|2470.3|2466.8|2470.8|2467.8|2461.4|2458.8|673
1605602400000|2020-11-17 08:40:00|2470.2|2466.7|2468.9|2465.4|2471.3|2468.2|2465.8|2463.2|649
1605602700000|2020-11-17 08:45:00|2469|2465.5|2470.7|2467.2|2471.5|2468.4|2467.6|2464.7|481
1605603000000|2020-11-17 08:50:00|2470.5|2467|2470.5|2468.5|2473.8|2470.6|2469.6|2466.7|433
1605603300000|2020-11-17 08:55:00|2471.5|2468|2472.5|2470.5|2474.6|2471.8|2470.9|2468|461
1605603600000|2020-11-17 09:00:00|2472.6|2470.6|2473|2471|2475.7|2473.7|2470.9|2467.9|630
1605603900000|2020-11-17 09:05:00|2473.1|2471.1|2475|2471.5|2476.5|2474|2470.3|2467.6|589
1605604200000|2020-11-17 09:10:00|2474.3|2472.3|2475.6|2473.6|2477.1|2474.5|2473.2|2470.4|573
1605604500000|2020-11-17 09:15:00|2475.5|2473.5|2473.2|2469.7|2476.5|2473.9|2472.2|2469.6|540
1605604800000|2020-11-17 09:20:00|2473.3|2469.8|2470.4|2468.4|2474.8|2472.3|2470.2|2467.5|504
1605605100000|2020-11-17 09:25:00|2470.5|2468.5|2472.2|2470.2|2473.7|2470.7|2469.7|2467.3|471
1605605400000|2020-11-17 09:30:00|2472.9|2469.4|2472.9|2469.4|2474.6|2471.1|2471.4|2468.5|422
1605605700000|2020-11-17 09:35:00|2472.8|2469.3|2473.3|2469.8|2474.9|2471.4|2471.7|2468.2|453
1605606000000|2020-11-17 09:40:00|2473.4|2469.9|2470.4|2466.9|2473.9|2470.4|2468.2|2465.5|369
1605606300000|2020-11-17 09:45:00|2470.3|2466.8|2468.3|2466.3|2471.7|2468.8|2467.4|2464.8|403
1605606600000|2020-11-17 09:50:00|2468|2466|2465.1|2461.6|2468.5|2466|2464.3|2460.8|497
1605606900000|2020-11-17 09:55:00|2465.3|2461.8|2466.4|2464.4|2468.6|2465.8|2464.2|2460.7|395
1605607200000|2020-11-17 10:00:00|2467.2|2463.7|2467.6|2465.6|2468.4|2465.8|2465.5|2462|376
1605607500000|2020-11-17 10:05:00|2468.3|2464.8|2464.4|2460.9|2468.3|2464.8|2464|2460.5|318
1605607800000|2020-11-17 10:10:00|2464.3|2460.8|2464.2|2460.7|2465.1|2461.6|2463.4|2459.9|249
1605608100000|2020-11-17 10:15:00|2464.3|2460.8|2466.4|2462.9|2467.4|2463.9|2462|2458.5|354
1605608400000|2020-11-17 10:20:00|2466.5|2463|2466.3|2462.8|2468.6|2465.1|2464.3|2460.8|416
1605608700000|2020-11-17 10:25:00|2466.2|2462.7|2463.2|2459.7|2467.8|2464.3|2462.8|2459.3|470
1605609000000|2020-11-17 10:30:00|2462.7|2459.2|2459.9|2456.4|2463.1|2459.6|2459.2|2455.7|511
1605609300000|2020-11-17 10:35:00|2459.8|2456.3|2461.9|2458.4|2462.9|2459.4|2459.6|2456.1|383
1605609600000|2020-11-17 10:40:00|2462|2458.5|2463.7|2460.2|2465.5|2462|2461.9|2458.4|467
1605609900000|2020-11-17 10:45:00|2463.8|2460.3|2463.7|2460.2|2465.2|2461.7|2463.3|2459.8|341
1605610200000|2020-11-17 10:50:00|2463.8|2460.3|2462|2458.5|2465.2|2461.7|2461.4|2458.3|380
1605610500000|2020-11-17 10:55:00|2462.2|2458.7|2466|2462.5|2466.2|2463.3|2461.5|2458.3|314
1605610800000|2020-11-17 11:00:00|2465.8|2462.3|2465.1|2463.1|2466.8|2464.2|2464.6|2461.5|395
1605611100000|2020-11-17 11:05:00|2465.2|2463.2|2464.4|2460.9|2466.2|2463.4|2463.6|2460.8|239
1605611400000|2020-11-17 11:10:00|2464.2|2460.7|2465.4|2461.9|2465.6|2462.8|2461.6|2459|458
1605611700000|2020-11-17 11:15:00|2465.5|2462|2466.6|2463.1|2467.2|2463.9|2464.6|2461.1|369
1605612000000|2020-11-17 11:20:00|2466.5|2463|2466.6|2463.1|2467.8|2464.3|2464.7|2461.7|350
1605612300000|2020-11-17 11:25:00|2466.7|2463.2|2466.5|2463|2467.2|2463.7|2464|2460.5|295
1605612600000|2020-11-17 11:30:00|2466.4|2462.9|2465.6|2462.1|2466.8|2464.1|2463.8|2460.3|257
1605612900000|2020-11-17 11:35:00|2465.7|2462.2|2464.3|2460.8|2466.9|2463.4|2464.1|2460.6|295
1605613200000|2020-11-17 11:40:00|2464.4|2460.9|2462.5|2459|2464.4|2460.9|2461.7|2458.2|309
1605613500000|2020-11-17 11:45:00|2462.4|2458.9|2464.2|2460.7|2465|2461.5|2462.2|2458.7|243
1605613800000|2020-11-17 11:50:00|2464.3|2460.8|2465.1|2461.6|2465.6|2462.9|2463.1|2460.1|277
1605614100000|2020-11-17 11:55:00|2465.2|2461.7|2465.4|2461.9|2467.4|2463.9|2465|2461.5|302
1605614400000|2020-11-17 12:00:00|2465.3|2461.8|2465.1|2463.1|2468.6|2465.2|2463.9|2460.4|689
1605614700000|2020-11-17 12:05:00|2465.2|2463.2|2465.8|2463.8|2466.8|2463.9|2463.5|2460.1|503
1605615000000|2020-11-17 12:10:00|2466.7|2463.2|2468|2464.5|2470.1|2466.8|2465.4|2462.8|453
1605615300000|2020-11-17 12:15:00|2468.1|2464.6|2469|2465.5|2470.4|2467.2|2467|2463.5|433
1605615600000|2020-11-17 12:20:00|2469.4|2465.9|2467.1|2463.6|2473.2|2469.7|2466.4|2462.9|667
1605615900000|2020-11-17 12:25:00|2467|2463.5|2468.7|2465.2|2469.1|2466.1|2465.3|2462.6|421
1605616200000|2020-11-17 12:30:00|2468.8|2465.3|2468.5|2465|2469.9|2466.7|2466.5|2463.1|325
1605616500000|2020-11-17 12:35:00|2468.7|2465.2|2465.4|2461.9|2469.6|2466.6|2463.8|2461|588
1605616800000|2020-11-17 12:40:00|2464.7|2462.7|2462.5|2460.5|2466.6|2463.8|2462.2|2459.2|568
1605617100000|2020-11-17 12:45:00|2462.7|2460.7|2460.9|2457.4|2463.9|2460.9|2460|2456.7|573
1605617400000|2020-11-17 12:50:00|2460.8|2457.3|2463.2|2459.7|2464.3|2461.2|2460.1|2456.7|604
1605617700000|2020-11-17 12:55:00|2462.8|2459.3|2459.5|2457.5|2464.2|2461|2459.1|2456.1|623
1605618000000|2020-11-17 13:00:00|2459.6|2457.6|2466.5|2464.5|2469.8|2467.5|2458.2|2456|915
1605618300000|2020-11-17 13:05:00|2466.6|2464.6|2461.6|2459.6|2468.5|2466.5|2461.5|2459.5|573
1605618600000|2020-11-17 13:10:00|2461.5|2459.5|2465.4|2463.4|2467.3|2464.5|2461.3|2458.3|543
1605618900000|2020-11-17 13:15:00|2465.5|2463.5|2469.7|2466.2|2470.4|2467.8|2465.4|2463.3|737
1605619200000|2020-11-17 13:20:00|2469.8|2466.3|2472.2|2468.7|2474.9|2471.4|2467.1|2464.2|919
1605619500000|2020-11-17 13:25:00|2472.5|2469|2468.2|2464.7|2472.8|2469.3|2464.9|2462.3|607
1605619800000|2020-11-17 13:30:00|2468|2464.5|2467.3|2463.8|2472.6|2469.1|2465.5|2462|1070
1605620100000|2020-11-17 13:35:00|2467.2|2463.7|2465.5|2463.5|2467.3|2464|2457.6|2454.9|979
1605620400000|2020-11-17 13:40:00|2465.7|2463.7|2466|2464|2467.9|2465.2|2461.7|2459.2|685
1605620700000|2020-11-17 13:45:00|2465.9|2463.9|2471.8|2468.3|2472.3|2469.4|2465.9|2463.2|800
1605621000000|2020-11-17 13:50:00|2471.5|2468|2469.6|2466.1|2472.6|2469.8|2467.2|2464.2|763
1605621300000|2020-11-17 13:55:00|2468.7|2466.7|2467.8|2465.8|2470.5|2467.3|2466.1|2464.1|643
1605621600000|2020-11-17 14:00:00|2467.9|2465.9|2464.1|2462.1|2469.8|2467.8|2462.3|2459.8|664
1605621900000|2020-11-17 14:05:00|2464|2462|2464|2462|2465.5|2463.5|2460.6|2458.6|688
1605622200000|2020-11-17 14:10:00|2463.9|2461.9|2461.9|2458.4|2464.1|2462.1|2459.8|2456.9|618
1605622500000|2020-11-17 14:15:00|2461.7|2458.2|2460.6|2458.6|2462.9|2460.3|2456.1|2453.8|810
1605622800000|2020-11-17 14:20:00|2460.7|2458.7|2455.8|2453.8|2461.8|2459.8|2450.2|2448.2|862
1605623100000|2020-11-17 14:25:00|2455.9|2453.9|2459.7|2457.7|2460.8|2457.9|2455.1|2453.1|623
1605623400000|2020-11-17 14:30:00|2459.9|2457.9|2456.9|2454.9|2463.4|2460.6|2456.1|2453.4|932
1605623700000|2020-11-17 14:35:00|2457|2455|2450.8|2448.8|2458|2455.3|2448.7|2446.7|877
1605624000000|2020-11-17 14:40:00|2450.7|2448.7|2454.3|2452.3|2457.6|2455|2447.7|2445|925
1605624300000|2020-11-17 14:45:00|2453.6|2451.6|2459.3|2457.3|2461|2458.5|2450.2|2447.6|1011
1605624600000|2020-11-17 14:50:00|2459.5|2457.5|2457.1|2455.1|2461.5|2459|2455.5|2452.5|794
1605624900000|2020-11-17 14:55:00|2457|2455|2458.2|2454.7|2458.9|2456.4|2453.4|2450.8|873
1605625200000|2020-11-17 15:00:00|2457.6|2455.6|2457.7|2455.7|2460.9|2458.6|2456.5|2453.8|913
1605625500000|2020-11-17 15:05:00|2457.6|2455.6|2455.8|2453.8|2461|2459|2453.6|2451.6|663
1605625800000|2020-11-17 15:10:00|2455.6|2453.6|2456.6|2454.6|2459|2457|2454.2|2452.2|712
1605626100000|2020-11-17 15:15:00|2456.5|2454.5|2457.1|2455.1|2459.1|2456.8|2456.3|2454.3|592
1605626400000|2020-11-17 15:20:00|2457.2|2455.2|2458.7|2456.7|2460.2|2457.3|2454.6|2452.6|579
1605626700000|2020-11-17 15:25:00|2458.6|2456.6|2452.9|2450.9|2458.7|2456.7|2452.7|2450|571
1605627000000|2020-11-17 15:30:00|2452.8|2450.8|2447.2|2445.2|2454.3|2451.9|2444.9|2442.7|830
1605627300000|2020-11-17 15:35:00|2447.1|2445.1|2448.5|2446.5|2452.2|2449.8|2446.5|2444.5|634
1605627600000|2020-11-17 15:40:00|2448.7|2446.7|2452.8|2450.8|2453.8|2451.8|2448.4|2446.4|593
1605627900000|2020-11-17 15:45:00|2452.7|2450.7|2454.9|2452.9|2456|2454|2451.3|2449.3|603
1605628200000|2020-11-17 15:50:00|2455|2453|2457.5|2455.5|2457.6|2455.6|2453.9|2451.9|617
1605628500000|2020-11-17 15:55:00|2457.3|2455.3|2457.3|2455.3|2459.7|2457.5|2456.2|2453.7|557
1605628800000|2020-11-17 16:00:00|2457.4|2455.4|2457.6|2455.6|2459|2457|2455.9|2453.9|552
1605629100000|2020-11-17 16:05:00|2457.7|2455.7|2456.7|2454.7|2459.4|2457.4|2455.7|2453.7|524
1605629400000|2020-11-17 16:10:00|2456.6|2454.6|2456.8|2454.8|2457.7|2455.5|2455.1|2453|477
1605629700000|2020-11-17 16:15:00|2456.7|2454.7|2454.4|2452.4|2458|2455.4|2453.6|2450.9|511
1605630000000|2020-11-17 16:20:00|2454.3|2452.3|2455.5|2453.5|2456.6|2454.6|2452.9|2450.1|502
1605630300000|2020-11-17 16:25:00|2455.4|2453.4|2455.9|2453.9|2457|2455|2453.6|2451.6|563
1605630600000|2020-11-17 16:30:00|2456.1|2454.1|2459.2|2457.2|2461|2459|2454.4|2452.4|598
1605630900000|2020-11-17 16:35:00|2459.1|2457.1|2458.4|2456.4|2460.8|2458.8|2458.4|2456|413
1605631200000|2020-11-17 16:40:00|2458.6|2456.6|2457.8|2455.8|2459.3|2457.3|2457.7|2455.5|360
1605631500000|2020-11-17 16:45:00|2457.9|2455.9|2456.7|2454.7|2459.6|2457|2455.7|2453.7|417
1605631800000|2020-11-17 16:50:00|2456.8|2454.8|2455.6|2453.6|2456.8|2454.8|2455|2452.6|359
1605632100000|2020-11-17 16:55:00|2455.8|2453.8|2453.3|2451.3|2455.8|2453.8|2453.1|2451.1|395
1605632400000|2020-11-17 17:00:00|2453.4|2451.4|2454.2|2452.2|2454.9|2452.3|2451.7|2449.7|365
1605632700000|2020-11-17 17:05:00|2454.1|2452.1|2454.2|2452.2|2454.3|2452.3|2451.9|2449.9|273
1605633000000|2020-11-17 17:10:00|2454.3|2452.3|2454.2|2452.2|2454.9|2452.7|2450.7|2447.7|494
1605633300000|2020-11-17 17:15:00|2454.1|2452.1|2454.7|2452.7|2456.2|2453.6|2453.4|2450.9|376
1605633600000|2020-11-17 17:20:00|2454.8|2452.8|2456.1|2454.1|2456.9|2454.9|2454.5|2452.3|311
1605633900000|2020-11-17 17:25:00|2456.2|2454.2|2457|2455|2458.1|2455.2|2455.9|2453.5|172
1605634200000|2020-11-17 17:30:00|2457.1|2455.1|2458.9|2456.9|2459.6|2457.2|2455.9|2453.7|283
1605634500000|2020-11-17 17:35:00|2459|2457|2458.9|2456.9|2461.2|2458.5|2458.4|2455.7|265
1605634800000|2020-11-17 17:40:00|2458.7|2456.7|2459.4|2455.9|2460.3|2457.5|2458.1|2455.6|223
1605635100000|2020-11-17 17:45:00|2459.2|2455.7|2458.4|2454.9|2459.6|2456.8|2457.3|2454.8|240
1605635400000|2020-11-17 17:50:00|2458.5|2455|2460.6|2458.6|2461.3|2458.7|2457.4|2454.6|226
1605635700000|2020-11-17 17:55:00|2460.7|2458.7|2459.2|2457.2|2462.1|2459.1|2458.4|2455.9|266
1605636000000|2020-11-17 18:00:00|2459.1|2457.1|2460.5|2458.5|2460.8|2458.8|2458.7|2456|230
1605636300000|2020-11-17 18:05:00|2460.6|2458.6|2460.1|2458.1|2462.5|2459.8|2459.7|2457.4|314
1605636600000|2020-11-17 18:10:00|2460.2|2458.2|2462.1|2460.1|2462.5|2460.1|2459.6|2457.3|291
1605636900000|2020-11-17 18:15:00|2462|2460|2462.4|2460.4|2464.7|2461.9|2462|2459.6|316
1605637200000|2020-11-17 18:20:00|2462.5|2460.5|2459.5|2457.5|2463.4|2460.5|2459.2|2456.9|250
1605637500000|2020-11-17 18:25:00|2459.6|2457.6|2459.4|2457.4|2461.8|2459.5|2457.9|2455.3|434
1605637800000|2020-11-17 18:30:00|2459.3|2457.3|2460|2458|2461.2|2458.5|2459.1|2456.4|238
1605638100000|2020-11-17 18:35:00|2459.9|2457.9|2460|2458|2461.3|2458.6|2459.6|2457.3|199
1605638400000|2020-11-17 18:40:00|2460.2|2458.2|2459.2|2457.2|2461.4|2458.8|2458.9|2456.9|198
1605638700000|2020-11-17 18:45:00|2459.1|2457.1|2456.8|2454.8|2459.7|2457.3|2456.6|2454.6|165
1605639000000|2020-11-17 18:50:00|2457|2455|2457.3|2455.3|2458.1|2455.3|2455.8|2453.8|218
1605639300000|2020-11-17 18:55:00|2457.2|2455.2|2456.8|2454.8|2459|2456.4|2456.6|2454.2|201
1605639600000|2020-11-17 19:00:00|2456.9|2454.9|2456.7|2454.7|2457.6|2455.5|2455.8|2453.3|271
1605639900000|2020-11-17 19:05:00|2456.8|2454.8|2458.1|2456.1|2459.3|2456.8|2456.7|2454.6|216
1605640200000|2020-11-17 19:10:00|2457.7|2455.7|2459.6|2457.6|2460.2|2458.2|2457.6|2455.1|246
1605640500000|2020-11-17 19:15:00|2459.7|2457.7|2458.1|2456.1|2460|2457.9|2457.6|2455.6|195
1605640800000|2020-11-17 19:20:00|2458.2|2456.2|2459.7|2457.7|2460.7|2458|2457.6|2455.6|267
1605641100000|2020-11-17 19:25:00|2459.9|2457.9|2458.1|2456.1|2460.4|2458.2|2457.8|2454.5|268
1605641400000|2020-11-17 19:30:00|2458.2|2456.2|2459.5|2456|2460.3|2457.4|2457.9|2455.2|239
1605641700000|2020-11-17 19:35:00|2459.4|2455.9|2460|2458|2461.2|2458.6|2458.6|2455.7|273
1605642000000|2020-11-17 19:40:00|2459.9|2457.9|2459|2457|2460.2|2458.2|2458|2455.1|243
1605642300000|2020-11-17 19:45:00|2459.1|2457.1|2460.4|2456.9|2460.8|2458.1|2458.6|2456|255
1605642600000|2020-11-17 19:50:00|2460.6|2457.1|2459.7|2457.7|2461.4|2458.7|2459.3|2456.4|291
1605642900000|2020-11-17 19:55:00|2460.1|2456.6|2459.9|2456.4|2460.6|2457.8|2458.6|2455.7|234
1605643200000|2020-11-17 20:00:00|2459.8|2456.3|2459|2457|2460.6|2457.9|2458.1|2455.3|281
1605643500000|2020-11-17 20:05:00|2458.8|2456.8|2458.5|2455|2459.9|2457.2|2457.3|2454.6|218
1605643800000|2020-11-17 20:10:00|2457.7|2455.7|2456.9|2454.9|2458.6|2456.2|2455.8|2453.2|274
1605644100000|2020-11-17 20:15:00|2456.6|2454.6|2457.7|2454.2|2458.4|2455.9|2456.6|2454|255
1605644400000|2020-11-17 20:20:00|2457.5|2454|2455.5|2452|2457.6|2454.8|2454.1|2451.4|294
1605644700000|2020-11-17 20:25:00|2455.4|2451.9|2454.4|2452.4|2455.8|2453.1|2453.9|2450.9|288
1605645000000|2020-11-17 20:30:00|2454.5|2452.5|2454.3|2452.3|2455.9|2453.9|2453.6|2450.7|321
1605645300000|2020-11-17 20:35:00|2454.2|2452.2|2453.8|2450.3|2455.3|2452.5|2452.4|2449.8|364
1605645600000|2020-11-17 20:40:00|2453|2451|2438.7|2435.2|2454.1|2451.3|2438.3|2434.8|473
1605645900000|2020-11-17 20:45:00|2438.4|2434.9|2447.5|2444|2448.3|2444.8|2438.3|2434.8|706
1605646200000|2020-11-17 20:50:00|2447.6|2444.1|2449.6|2446.1|2450.2|2447.4|2445.1|2441.6|488
1605646500000|2020-11-17 20:55:00|2449.8|2446.3|2449.1|2445.6|2451.5|2448.5|2447.3|2444.5|522
1605646800000|2020-11-17 21:00:00|2449.4|2445.9|2450.5|2448.5|2451.4|2448.7|2447.6|2444.6|421
1605647100000|2020-11-17 21:05:00|2450.4|2448.4|2451.5|2448|2452.7|2449.9|2449.9|2447.2|313
1605647400000|2020-11-17 21:10:00|2451.2|2447.7|2451.8|2448.3|2452.5|2449.7|2450|2447.2|195
1605647700000|2020-11-17 21:15:00|2451.2|2449.2|2452|2448.5|2452.8|2450|2450.4|2447.3|150
1605648000000|2020-11-17 21:20:00|2451.9|2448.4|2452|2450|2453.5|2450.7|2451.4|2448.3|135
1605648300000|2020-11-17 21:25:00|2452.1|2450.1|2452.9|2449.4|2454.6|2451.9|2451.4|2448.6|234
1605648600000|2020-11-17 21:30:00|2453.1|2449.6|2452.4|2448.9|2453.5|2450.6|2451.5|2448.4|167
1605648900000|2020-11-17 21:35:00|2452.3|2448.8|2451|2447.5|2453.3|2449.8|2450.4|2446.9|172
1605649200000|2020-11-17 21:40:00|2450.9|2447.4|2452.5|2449|2453.3|2449.8|2450.8|2447.3|185
1605649500000|2020-11-17 21:45:00|2452.3|2448.8|2449.4|2445.9|2453.3|2449.8|2448.6|2445.1|159
1605649800000|2020-11-17 21:50:00|2449.6|2446.1|2449.7|2446.2|2450.8|2447.3|2449|2445.5|118
1605650100000|2020-11-17 21:55:00|2449.3|2445.8|2451.8|2445.9|2452.2|2448.1|2449.3|2445.7|172
1605650400000|2020-11-17 22:00:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1605654000000|2020-11-17 23:00:00|2451.3|2447.8|2451.8|2448.3|2453.4|2449.9|2450|2445.9|258
1605654300000|2020-11-17 23:05:00|2452.3|2448.8|2450.8|2447.3|2453.3|2449.8|2450.1|2446.5|247
1605654600000|2020-11-17 23:10:00|2450.9|2447.4|2452.6|2449.1|2452.8|2449.3|2450.8|2447.3|140
1605654900000|2020-11-17 23:15:00|2452.5|2449|2452.3|2448.8|2452.5|2449|2450.4|2446.6|159
1605655200000|2020-11-17 23:20:00|2452.4|2448.9|2452|2448.5|2453.1|2449.6|2451.7|2448.2|149
1605655500000|2020-11-17 23:25:00|2452.2|2448.7|2451|2447.5|2452.4|2448.9|2450.4|2446.9|142
1605655800000|2020-11-17 23:30:00|2450.6|2447.1|2452.2|2448.7|2452.7|2449.2|2450.5|2447|128
1605656100000|2020-11-17 23:35:00|2452.3|2448.8|2452.2|2448.7|2452.6|2449.1|2451.3|2447.8|105
1605656400000|2020-11-17 23:40:00|2452.3|2448.8|2452.3|2448.8|2452.4|2448.9|2451.3|2447.8|98
1605656700000|2020-11-17 23:45:00|2452.4|2448.9|2451.5|2448|2454|2450.5|2451|2447.5|178
1605657000000|2020-11-17 23:50:00|2451.4|2447.9|2452.1|2448.6|2452.1|2448.6|2451.2|2447.7|61
1605657300000|2020-11-17 23:55:00|2451.9|2448.4|2451.8|2448.3|2452.5|2449|2451|2447.5|106
1605657600000|2020-11-18 00:00:00|2451.4|2447.9|2453.3|2449.8|2454.4|2450.9|2451|2447.5|250
1605657900000|2020-11-18 00:05:00|2453.2|2449.7|2450.1|2446.6|2453.4|2449.9|2449.7|2446.2|241
1605658200000|2020-11-18 00:10:00|2450.2|2446.7|2449.6|2446.1|2451.7|2448.2|2449.3|2445.8|214
1605658500000|2020-11-18 00:15:00|2449.8|2446.3|2452.8|2449.3|2453.1|2449.6|2449.5|2446|163
1605658800000|2020-11-18 00:20:00|2453|2449.5|2452.9|2449.4|2454.1|2450.6|2452.1|2448.6|157
1605659100000|2020-11-18 00:25:00|2453|2449.5|2453|2449.5|2453.7|2450.2|2450.2|2446.7|289
1605659400000|2020-11-18 00:30:00|2452.9|2449.4|2453.1|2449.6|2453.9|2450.4|2451.3|2447.8|253
1605659700000|2020-11-18 00:35:00|2453|2449.5|2451.2|2447.7|2453.9|2450.4|2450.6|2447.1|297
1605660000000|2020-11-18 00:40:00|2451.1|2447.6|2449.6|2446.1|2452.4|2449.1|2448.9|2445.4|336
1605660300000|2020-11-18 00:45:00|2449.3|2445.8|2448.2|2444.7|2449.4|2445.9|2446.5|2443|269
1605660600000|2020-11-18 00:50:00|2448.4|2444.9|2451.5|2448|2451.7|2448.2|2448.3|2444.8|286
1605660900000|2020-11-18 00:55:00|2451.4|2447.9|2451.8|2448.3|2452.2|2448.7|2450.8|2447.3|201
1605661200000|2020-11-18 01:00:00|2451.7|2448.2|2445.5|2442|2454|2450.5|2440.9|2437.4|937
1605661500000|2020-11-18 01:05:00|2445.6|2442.1|2443.7|2440.2|2447.8|2444.3|2442.1|2438.6|640
1605661800000|2020-11-18 01:10:00|2443.6|2440.1|2439.7|2436.2|2446|2442.5|2435.3|2431.8|781
1605662100000|2020-11-18 01:15:00|2439.5|2436|2442.2|2438.7|2442.8|2439.3|2438.7|2435.2|624
1605662400000|2020-11-18 01:20:00|2442.3|2438.8|2445|2441.5|2445.1|2441.6|2440.9|2437.4|568
1605662700000|2020-11-18 01:25:00|2445.3|2441.8|2445.7|2442.2|2447|2443.5|2444|2440.5|423
1605663000000|2020-11-18 01:30:00|2445.4|2441.9|2444.1|2440.6|2446.3|2442.8|2443.2|2439.7|380
1605663300000|2020-11-18 01:35:00|2444.4|2440.9|2442.3|2438.8|2446.1|2442.6|2442.2|2438.7|390
1605663600000|2020-11-18 01:40:00|2442.2|2438.7|2440.2|2436.7|2443.4|2439.9|2440|2436.5|371
1605663900000|2020-11-18 01:45:00|2440.1|2436.6|2439.9|2436.4|2443|2439.5|2439.2|2435.7|449
1605664200000|2020-11-18 01:50:00|2439.8|2436.3|2439.7|2436.2|2442|2438.5|2438.6|2435.1|306
1605664500000|2020-11-18 01:55:00|2439.2|2435.7|2439.3|2435.8|2441.4|2437.9|2437.6|2434.1|348
1605664800000|2020-11-18 02:00:00|2438.8|2435.3|2439.7|2436.2|2440.8|2437.3|2437.8|2434.3|422
1605665100000|2020-11-18 02:05:00|2439.4|2435.9|2437.7|2434.2|2439.8|2436.3|2437.5|2434|298
1605665400000|2020-11-18 02:10:00|2437.8|2434.3|2438|2434.5|2438.8|2435.3|2437|2433.5|273
1605665700000|2020-11-18 02:15:00|2438.1|2434.6|2440.2|2436.7|2441.2|2437.7|2437.7|2434.2|236
1605666000000|2020-11-18 02:20:00|2440.1|2436.6|2440.8|2437.3|2441.4|2437.9|2439.6|2436.1|225
1605666300000|2020-11-18 02:25:00|2440.9|2437.4|2441.9|2438.4|2442.4|2438.9|2440.8|2437.3|228
1605666600000|2020-11-18 02:30:00|2441.8|2438.3|2442.6|2439.1|2443.1|2439.6|2440.3|2436.8|317
1605666900000|2020-11-18 02:35:00|2442.7|2439.2|2440.4|2436.9|2442.7|2439.2|2440|2436.5|211
1605667200000|2020-11-18 02:40:00|2440.3|2436.8|2439.5|2436|2442.1|2438.6|2439.1|2435.6|250
1605667500000|2020-11-18 02:45:00|2439.6|2436.1|2440.8|2437.3|2440.9|2437.4|2438.1|2434.6|336
1605667800000|2020-11-18 02:50:00|2440.7|2437.2|2442.3|2438.8|2443.2|2439.7|2438.8|2435.3|314
1605668100000|2020-11-18 02:55:00|2442.4|2438.9|2442.7|2439.2|2443.6|2440.1|2442.1|2438.6|210
1605668400000|2020-11-18 03:00:00|2442.6|2439.1|2441.5|2438|2442.7|2439.2|2440.6|2437.1|207
1605668700000|2020-11-18 03:05:00|2441.6|2438.1|2440|2436.5|2441.6|2438.1|2439.7|2436.2|263
1605669000000|2020-11-18 03:10:00|2439.9|2436.4|2440.1|2436.6|2441.1|2437.6|2439.2|2435.7|258
1605669300000|2020-11-18 03:15:00|2440|2436.5|2440|2436.5|2442.5|2439|2439.3|2435.8|306
1605669600000|2020-11-18 03:20:00|2440.1|2436.6|2444.1|2440.6|2444.4|2440.9|2440|2436.5|304
1605669900000|2020-11-18 03:25:00|2444.3|2440.8|2444.5|2441|2445.1|2441.6|2443.8|2440.3|207
1605670200000|2020-11-18 03:30:00|2444.4|2440.9|2444.9|2441.4|2445.4|2441.9|2443.4|2439.9|159
1605670500000|2020-11-18 03:35:00|2444.8|2441.3|2444.8|2441.3|2445.3|2441.8|2443|2439.5|162
1605670800000|2020-11-18 03:40:00|2444.9|2441.4|2444.9|2441.4|2445.9|2442.4|2443.9|2440.4|189
1605671100000|2020-11-18 03:45:00|2445|2441.5|2443.5|2440|2445.2|2441.7|2443.5|2440|133
1605671400000|2020-11-18 03:50:00|2443.6|2440.1|2445.1|2441.6|2445.1|2441.6|2442.7|2439.2|110
1605671700000|2020-11-18 03:55:00|2445|2441.5|2445|2441.5|2445.6|2442.1|2444.5|2441|186
1605672000000|2020-11-18 04:00:00|2445.1|2441.6|2445.8|2442.3|2446.5|2443|2445.1|2441.6|127
1605672300000|2020-11-18 04:05:00|2445.7|2442.2|2445.8|2442.3|2446.4|2442.9|2445|2441.5|124
1605672600000|2020-11-18 04:10:00|2445.6|2442.1|2446.4|2442.9|2446.6|2443.1|2444.8|2441.3|127
1605672900000|2020-11-18 04:15:00|2446.6|2443.1|2446.7|2443.2|2447.1|2443.6|2446|2442.5|104
1605673200000|2020-11-18 04:20:00|2446.6|2443.1|2447.8|2444.3|2448.2|2444.7|2446.5|2443|159
1605673500000|2020-11-18 04:25:00|2447.7|2444.2|2448.5|2445|2449|2445.5|2447.1|2443.6|160
1605673800000|2020-11-18 04:30:00|2448.7|2445.2|2447.7|2444.2|2448.7|2445.2|2447.2|2443.7|203
1605674100000|2020-11-18 04:35:00|2447.8|2444.3|2448.4|2444.9|2448.5|2445|2447.1|2443.6|140
1605674400000|2020-11-18 04:40:00|2448.5|2445|2451.4|2447.9|2451.5|2448|2448|2444.5|218
1605674700000|2020-11-18 04:45:00|2451.2|2447.7|2450.7|2447.2|2452.2|2448.7|2450.2|2446.7|137
1605675000000|2020-11-18 04:50:00|2450.5|2447|2449|2445.5|2450.5|2447|2448.6|2445.1|174
1605675300000|2020-11-18 04:55:00|2448.8|2445.3|2449.6|2446.1|2449.9|2446.4|2448|2444.5|148
1605675600000|2020-11-18 05:00:00|2449.5|2446|2447.9|2444.4|2451.4|2447.9|2447.8|2444.3|212
1605675900000|2020-11-18 05:05:00|2447.6|2444.1|2448.6|2445.1|2449.2|2445.7|2447.5|2444|174
1605676200000|2020-11-18 05:10:00|2448.5|2445|2450.8|2447.3|2451|2447.5|2448.2|2444.7|141
1605676500000|2020-11-18 05:15:00|2450.9|2447.4|2450.8|2447.3|2451.5|2448|2449.2|2445.7|248
1605676800000|2020-11-18 05:20:00|2451|2447.5|2451.4|2447.9|2452.1|2448.6|2450.4|2446.9|299
1605677100000|2020-11-18 05:25:00|2450.9|2447.4|2449.8|2446.3|2451.8|2448.3|2449.5|2446|298
1605677400000|2020-11-18 05:30:00|2449.6|2446.1|2447.4|2443.9|2451.8|2448.3|2447.3|2443.8|439
1605677700000|2020-11-18 05:35:00|2447.3|2443.8|2450.2|2446.7|2450.7|2447.2|2447.2|2443.7|295
1605678000000|2020-11-18 05:40:00|2450.1|2446.6|2448.8|2445.3|2453.2|2449.7|2448.5|2445|300
1605678300000|2020-11-18 05:45:00|2448.7|2445.2|2448.1|2444.6|2450.2|2446.7|2447.9|2444.4|229
1605678600000|2020-11-18 05:50:00|2448.2|2444.7|2449.5|2446|2449.5|2446|2447.2|2443.7|315
1605678900000|2020-11-18 05:55:00|2449.6|2446.1|2448.4|2444.9|2451.3|2447.8|2447|2443.5|431
1605679200000|2020-11-18 06:00:00|2448.3|2444.8|2446|2442.5|2449|2445.5|2444.8|2441.3|384
1605679500000|2020-11-18 06:05:00|2445.9|2442.4|2447.6|2444.1|2448|2444.5|2442.1|2438.6|555
1605679800000|2020-11-18 06:10:00|2447.1|2443.6|2445.2|2441.7|2447.6|2444.1|2443.4|2439.9|478
1605680100000|2020-11-18 06:15:00|2445.4|2441.9|2449.1|2445.6|2449.5|2446|2444.4|2440.9|431
1605680400000|2020-11-18 06:20:00|2449.2|2445.7|2448.7|2445.2|2449.7|2446.2|2448|2444.5|326
1605680700000|2020-11-18 06:25:00|2448.4|2444.9|2446.6|2443.1|2448.8|2445.3|2445.1|2441.6|370
1605681000000|2020-11-18 06:30:00|2446.4|2442.9|2447.8|2444.3|2448.1|2444.6|2444.8|2441.3|396
1605681300000|2020-11-18 06:35:00|2447.4|2443.9|2446.8|2443.3|2448.9|2445.4|2446.2|2442.7|309
1605681600000|2020-11-18 06:40:00|2446.7|2443.2|2448.8|2445.3|2449.1|2445.6|2446.3|2442.8|319
1605681900000|2020-11-18 06:45:00|2448.9|2445.4|2446.6|2443.1|2449.8|2446.3|2446.6|2443.1|387
1605682200000|2020-11-18 06:50:00|2446.7|2443.2|2447.2|2443.7|2448.8|2445.3|2446.4|2442.9|316
1605682500000|2020-11-18 06:55:00|2447.3|2443.8|2449.5|2446|2449.7|2446.2|2447.2|2443.7|368
1605682800000|2020-11-18 07:00:00|2449.1|2445.6|2451.6|2448.1|2453.1|2449.6|2449|2445.5|341
1605683100000|2020-11-18 07:05:00|2451.5|2448|2449.9|2446.4|2452.7|2449.2|2449.4|2445.9|317
1605683400000|2020-11-18 07:10:00|2450.1|2446.6|2452.3|2448.8|2453.1|2449.6|2449.9|2446.4|333
1605683700000|2020-11-18 07:15:00|2452.5|2449|2455.3|2451.8|2455.4|2451.9|2451.9|2448.4|330
1605684000000|2020-11-18 07:20:00|2455.1|2451.6|2455.1|2451.6|2455.9|2452.4|2454.2|2450.7|320
1605684300000|2020-11-18 07:25:00|2455.2|2451.7|2454.7|2451.2|2455.4|2451.9|2453.5|2450|305
1605684600000|2020-11-18 07:30:00|2454.6|2451.1|2452.1|2448.6|2455|2451.5|2451.5|2448|299
1605684900000|2020-11-18 07:35:00|2452.2|2448.7|2457.2|2453.7|2457.4|2453.9|2452.2|2448.7|361
1605685200000|2020-11-18 07:40:00|2456.8|2453.3|2457.1|2453.6|2457.2|2453.7|2455.4|2451.9|335
1605685500000|2020-11-18 07:45:00|2457|2453.5|2455.8|2452.3|2458.2|2454.7|2455.4|2451.9|354
1605685800000|2020-11-18 07:50:00|2456|2452.5|2456.2|2452.7|2457.9|2454.4|2455.7|2452.2|314
1605686100000|2020-11-18 07:55:00|2456.3|2452.8|2459.8|2456.3|2460.8|2457.3|2456.2|2452.7|314
1605686400000|2020-11-18 08:00:00|2460.2|2456.7|2458.7|2455.2|2461.9|2458.4|2455.9|2452.4|540
1605686700000|2020-11-18 08:05:00|2458.8|2455.3|2460.6|2457.1|2460.7|2457.9|2457.8|2454.6|403
1605687000000|2020-11-18 08:10:00|2460.5|2457|2458.2|2454.7|2461|2457.6|2456.1|2453.1|433
1605687300000|2020-11-18 08:15:00|2458.3|2454.8|2458.8|2455.3|2459.3|2455.8|2457|2453.7|340
1605687600000|2020-11-18 08:20:00|2458.6|2455.1|2461.3|2457.8|2461.3|2457.9|2457.8|2454.3|356
1605687900000|2020-11-18 08:25:00|2461.6|2458.1|2468.4|2464.9|2470.3|2466.8|2461.1|2457.6|536
1605688200000|2020-11-18 08:30:00|2468.5|2465|2468.8|2465.3|2470.3|2466.9|2467.6|2464.1|383
1605688500000|2020-11-18 08:35:00|2468.7|2465.2|2468.2|2464.7|2469.8|2466.3|2467|2463.5|394
1605688800000|2020-11-18 08:40:00|2468.1|2464.6|2468.1|2464.6|2470.9|2467.5|2468.1|2464.6|329
1605689100000|2020-11-18 08:45:00|2468.2|2464.7|2468.3|2464.8|2469.5|2466|2467|2463.5|305
1605689400000|2020-11-18 08:50:00|2467.9|2464.4|2466.6|2463.1|2469.2|2465.7|2466.4|2462.9|279
1605689700000|2020-11-18 08:55:00|2466.7|2463.2|2465.2|2461.7|2468.2|2464.7|2465.1|2461.6|354
1605690000000|2020-11-18 09:00:00|2465.1|2461.6|2464.4|2460.9|2467|2463.5|2463.7|2460.2|336
1605690300000|2020-11-18 09:05:00|2464.5|2461|2467.5|2464|2468.4|2464.9|2464.3|2460.8|356
1605690600000|2020-11-18 09:10:00|2467.7|2464.2|2462.8|2459.3|2468.8|2465.3|2462.7|2459.2|337
1605690900000|2020-11-18 09:15:00|2462.9|2459.4|2464.4|2460.9|2464.4|2460.9|2460.7|2457.2|355
1605691200000|2020-11-18 09:20:00|2464.5|2461|2464.7|2461.2|2465.3|2461.8|2461.7|2458.4|398
1605691500000|2020-11-18 09:25:00|2464.8|2461.3|2463.6|2460.1|2464.9|2461.8|2462.4|2459|369
1605691800000|2020-11-18 09:30:00|2463.5|2460|2460.8|2457.3|2463.9|2461|2460.8|2457.3|409
1605692100000|2020-11-18 09:35:00|2460.7|2457.2|2457.7|2454.2|2463.1|2459.6|2457.2|2453.7|462
1605692400000|2020-11-18 09:40:00|2457.8|2454.3|2454.8|2451.3|2459.3|2455.8|2453.9|2450.4|483
1605692700000|2020-11-18 09:45:00|2454.9|2451.4|2455.4|2451.9|2457|2453.5|2453.4|2449.9|481
1605693000000|2020-11-18 09:50:00|2455.5|2452|2458.3|2454.8|2458.4|2455.1|2455.5|2452|481
1605693300000|2020-11-18 09:55:00|2458.2|2454.7|2459.8|2456.3|2460.1|2456.9|2457.6|2454.1|404
1605693600000|2020-11-18 10:00:00|2459.6|2456.1|2457.7|2454.2|2460.1|2456.9|2456.6|2453.4|351
1605693900000|2020-11-18 10:05:00|2457.8|2454.3|2459.8|2456.3|2460|2457.2|2457|2454|377
1605694200000|2020-11-18 10:10:00|2460|2456.5|2460.7|2457.2|2460.9|2458|2458.3|2455.2|395
1605694500000|2020-11-18 10:15:00|2460.6|2457.1|2456.3|2452.8|2461.3|2458.4|2455.5|2452.6|429
1605694800000|2020-11-18 10:20:00|2456.5|2453|2455.3|2451.8|2456.7|2454|2453.2|2450.2|370
1605695100000|2020-11-18 10:25:00|2455.4|2451.9|2452.5|2449|2456|2453|2451.6|2448.1|483
1605695400000|2020-11-18 10:30:00|2452.6|2449.1|2454.7|2451.2|2455.2|2452.7|2452.3|2448.8|421
1605695700000|2020-11-18 10:35:00|2454.6|2451.1|2451.9|2448.4|2454.6|2451.6|2451|2447.5|457
1605696000000|2020-11-18 10:40:00|2451.8|2448.3|2445.3|2441.8|2452.1|2449.5|2443.4|2439.9|810
1605696300000|2020-11-18 10:45:00|2445.1|2441.6|2441.6|2438.1|2449|2445.5|2441.4|2437.9|531
1605696600000|2020-11-18 10:50:00|2441.4|2437.9|2445.8|2442.3|2446.8|2443.3|2440.8|2437.3|534
1605696900000|2020-11-18 10:55:00|2446.1|2442.6|2444.9|2441.4|2447|2443.5|2443.8|2440.3|359
1605697200000|2020-11-18 11:00:00|2444.7|2441.2|2445.3|2441.8|2445.9|2442.8|2441.1|2437.8|471
1605697500000|2020-11-18 11:05:00|2444.8|2441.3|2444.6|2441.1|2445.4|2441.9|2441.7|2438.2|464
1605697800000|2020-11-18 11:10:00|2444.7|2441.2|2447.8|2444.3|2448.5|2445.5|2443|2439.5|584
1605698100000|2020-11-18 11:15:00|2448.1|2444.6|2446.7|2443.2|2449.6|2446.1|2446.4|2442.9|487
1605698400000|2020-11-18 11:20:00|2446.6|2443.1|2445|2441.5|2446.9|2443.8|2443.9|2440.4|461
1605698700000|2020-11-18 11:25:00|2444.8|2441.3|2446.4|2442.9|2446.9|2443.5|2443.7|2440.3|360
1605699000000|2020-11-18 11:30:00|2446.2|2442.7|2443.2|2439.7|2446.3|2442.8|2442.6|2439.1|344
1605699300000|2020-11-18 11:35:00|2443.3|2439.8|2445.3|2441.8|2445.8|2442.3|2442.1|2438.6|363
1605699600000|2020-11-18 11:40:00|2445.4|2441.9|2447.3|2443.8|2448.6|2445.1|2445.2|2441.7|340
1605699900000|2020-11-18 11:45:00|2447.4|2443.9|2441.8|2438.3|2447.4|2443.9|2437.2|2433.7|1170
1605700200000|2020-11-18 11:50:00|2441.3|2437.8|2443.6|2440.1|2444.2|2440.7|2438.1|2434.6|878
1605700500000|2020-11-18 11:55:00|2443.5|2440|2437.9|2434.4|2444.4|2440.9|2435.6|2432.1|692
1605700800000|2020-11-18 12:00:00|2438.5|2435|2429.3|2427.3|2438.7|2435.2|2422|2418.5|1486
1605701100000|2020-11-18 12:05:00|2429.4|2427.4|2428.8|2425.3|2431.3|2428|2424.2|2420.7|1151
1605701400000|2020-11-18 12:10:00|2428.4|2424.9|2433.7|2430.2|2433.9|2430.4|2426.7|2423.2|971
1605701700000|2020-11-18 12:15:00|2433.9|2430.4|2435.1|2431.6|2435.4|2431.9|2431.9|2428.4|820
1605702000000|2020-11-18 12:20:00|2435|2431.5|2437.3|2433.8|2438.3|2434.8|2433.9|2431|623
1605702300000|2020-11-18 12:25:00|2437.4|2433.9|2436.8|2433.3|2440|2436.5|2435.7|2432.2|854
1605702600000|2020-11-18 12:30:00|2436.7|2433.2|2439.5|2436|2441.4|2437.9|2436.1|2432.6|779
1605702900000|2020-11-18 12:35:00|2439.6|2436.1|2436.2|2432.7|2439.8|2436.3|2433.5|2430|776
1605703200000|2020-11-18 12:40:00|2435.6|2432.1|2436|2432.5|2437.3|2433.8|2432.9|2429.4|611
1605703500000|2020-11-18 12:45:00|2436.3|2432.8|2438.9|2435.4|2439.6|2436.1|2434.3|2430.8|619
1605703800000|2020-11-18 12:50:00|2438.3|2434.8|2434.9|2431.4|2438.6|2435.1|2434|2430.5|632
1605704100000|2020-11-18 12:55:00|2434.5|2431|2436.9|2433.4|2438.7|2435.2|2433.9|2430.4|624
1605704400000|2020-11-18 13:00:00|2436.8|2433.3|2437.1|2433.6|2437.7|2434.2|2430.1|2426.6|1245
1605704700000|2020-11-18 13:05:00|2436.6|2433.1|2438.6|2435.1|2440.9|2438.1|2436.6|2433.1|1061
1605705000000|2020-11-18 13:10:00|2438.5|2435|2443.3|2439.8|2444.9|2442.1|2436.7|2433.2|1014
1605705300000|2020-11-18 13:15:00|2443.2|2439.7|2440.2|2436.7|2444.7|2441.2|2438.6|2435.1|916
1605705600000|2020-11-18 13:20:00|2440.1|2436.6|2440.3|2436.8|2444.5|2441|2437.4|2433.9|998
1605705900000|2020-11-18 13:25:00|2440.1|2436.6|2440.1|2436.6|2442.2|2439.1|2438.1|2434.6|976
1605706200000|2020-11-18 13:30:00|2439.7|2436.2|2442.9|2439.4|2443.8|2440.5|2436.8|2433.3|1132
1605706500000|2020-11-18 13:35:00|2443.4|2439.9|2442|2438.5|2444.3|2440.8|2440.3|2436.8|914
1605706800000|2020-11-18 13:40:00|2442.5|2439|2443.2|2439.7|2445.2|2441.7|2439.9|2436.4|974
1605707100000|2020-11-18 13:45:00|2443.1|2439.6|2443.2|2439.7|2443.8|2440.5|2439.9|2436.4|844
1605707400000|2020-11-18 13:50:00|2443.1|2439.6|2443|2439.5|2446.7|2443.3|2441.4|2437.9|892
1605707700000|2020-11-18 13:55:00|2442.8|2439.3|2444.5|2441|2445|2442.2|2441.3|2437.8|875
1605708000000|2020-11-18 14:00:00|2444.7|2441.2|2443.2|2439.7|2448.4|2445.1|2442|2438.5|1168
1605708300000|2020-11-18 14:05:00|2443.3|2439.8|2440.9|2437.4|2445.6|2443|2440|2436.6|897
1605708600000|2020-11-18 14:10:00|2440.8|2437.3|2444.2|2440.7|2445.7|2442.4|2440.8|2437.3|759
1605708900000|2020-11-18 14:15:00|2444.4|2440.9|2442|2438.5|2445.1|2442.5|2439|2435.5|831
1605709200000|2020-11-18 14:20:00|2441.9|2438.4|2443.3|2439.8|2445.6|2442.5|2441.5|2438|768
1605709500000|2020-11-18 14:25:00|2443.1|2439.6|2445.8|2442.3|2447.1|2443.9|2442.6|2439.6|674
1605709800000|2020-11-18 14:30:00|2446.2|2442.7|2445.4|2441.9|2449.7|2446.2|2443.8|2440.3|1143
1605710100000|2020-11-18 14:35:00|2445.3|2441.8|2444.8|2441.3|2446.7|2443.9|2442.9|2440.1|734
1605710400000|2020-11-18 14:40:00|2444.9|2441.4|2441.3|2437.8|2447.2|2443.7|2438.4|2435.6|751
1605710700000|2020-11-18 14:45:00|2441.2|2437.7|2436.1|2432.6|2442.6|2440|2435.8|2432.6|582
1605711000000|2020-11-18 14:50:00|2436.2|2432.7|2434.3|2432.3|2438.3|2435.6|2433.5|2430.6|773
1605711300000|2020-11-18 14:55:00|2434.4|2432.4|2432.9|2429.4|2436.1|2432.9|2431.8|2429.1|800
1605711600000|2020-11-18 15:00:00|2432.7|2429.2|2437.1|2433.6|2438.3|2435.4|2430.9|2427.6|882
1605711900000|2020-11-18 15:05:00|2437.2|2433.7|2440.9|2437.4|2440.9|2437.8|2436.3|2432.8|769
1605712200000|2020-11-18 15:10:00|2441|2437.5|2441.7|2438.2|2442.7|2440.1|2439.1|2435.9|901
1605712500000|2020-11-18 15:15:00|2441.8|2438.3|2442.8|2439.3|2443.5|2440.4|2440|2436.7|759
1605712800000|2020-11-18 15:20:00|2442.7|2439.2|2447.9|2445.9|2448.7|2446|2442.7|2439.2|979
1605713100000|2020-11-18 15:25:00|2447.8|2445.8|2464.2|2460.7|2464.6|2461.1|2447.8|2445.2|982
1605713400000|2020-11-18 15:30:00|2464.3|2460.8|2467.8|2464.3|2469.9|2466.4|2464.3|2460.8|1267
1605713700000|2020-11-18 15:35:00|2467.9|2464.4|2467.4|2463.9|2472.8|2469.3|2466.5|2463.3|1185
1605714000000|2020-11-18 15:40:00|2467.1|2463.6|2462.7|2459.2|2468.7|2465.2|2461.9|2458.4|907
1605714300000|2020-11-18 15:45:00|2462.6|2459.1|2460.3|2456.8|2464.6|2461.1|2458.7|2455.9|714
1605714600000|2020-11-18 15:50:00|2460.2|2456.7|2461.5|2458|2463.5|2460.3|2459.5|2456|705
1605714900000|2020-11-18 15:55:00|2461.4|2457.9|2464|2460.5|2465.5|2462.3|2460.7|2457.8|626
1605715200000|2020-11-18 16:00:00|2464.1|2460.6|2463.8|2461.8|2467.4|2464|2463.1|2460|664
1605715500000|2020-11-18 16:05:00|2464.7|2461.2|2462.1|2458.6|2465.8|2462.8|2461.2|2458.3|640
1605715800000|2020-11-18 16:10:00|2461.4|2459.4|2463.4|2459.9|2464.7|2462|2461.4|2458.5|541
1605716100000|2020-11-18 16:15:00|2463.5|2460|2460.5|2458.5|2463.6|2460.9|2459.2|2456.4|575
1605716400000|2020-11-18 16:20:00|2461.2|2457.7|2459.1|2455.6|2461.9|2459.3|2457.9|2454.8|619
1605716700000|2020-11-18 16:25:00|2458.2|2454.7|2458.1|2454.6|2461.7|2459|2456.7|2453.2|570
1605717000000|2020-11-18 16:30:00|2458|2454.5|2456.8|2453.3|2458.7|2456|2454|2450.5|620
1605717300000|2020-11-18 16:35:00|2456.7|2453.2|2453.9|2450.4|2457.7|2454.9|2452.6|2449.9|537
1605717600000|2020-11-18 16:40:00|2453.1|2451.1|2453.4|2449.9|2455.4|2452.5|2451.5|2448.2|532
1605717900000|2020-11-18 16:45:00|2453.8|2450.3|2454.6|2452.6|2455.4|2452.7|2451.6|2448.7|484
1605718200000|2020-11-18 16:50:00|2455.2|2451.7|2455.9|2453.9|2458.1|2455.2|2454.5|2451.7|486
1605718500000|2020-11-18 16:55:00|2455.8|2453.8|2455.2|2453.2|2457.6|2454.7|2454.6|2451.9|328
1605718800000|2020-11-18 17:00:00|2456.1|2452.6|2457.5|2454|2458.6|2455.9|2455.1|2451.9|357
1605719100000|2020-11-18 17:05:00|2457.6|2454.1|2456.3|2454.3|2457.8|2455.1|2454.7|2451.9|314
1605719400000|2020-11-18 17:10:00|2456.2|2454.2|2457.3|2453.8|2457.5|2454.6|2455|2451.8|321
1605719700000|2020-11-18 17:15:00|2457.5|2454|2453.4|2451.4|2457.9|2455.1|2453|2450.4|297
1605720000000|2020-11-18 17:20:00|2454.2|2450.7|2451.4|2447.9|2454.8|2452|2450.5|2447.7|386
1605720300000|2020-11-18 17:25:00|2450.9|2447.4|2451.5|2449.5|2452.4|2449.5|2448.4|2445.1|532
1605720600000|2020-11-18 17:30:00|2451.6|2449.6|2449.7|2446.2|2452.6|2449.9|2448.9|2445.6|414
1605720900000|2020-11-18 17:35:00|2449.8|2446.3|2450.2|2446.7|2451.9|2449.2|2449.8|2446.3|486
1605721200000|2020-11-18 17:40:00|2451.1|2447.6|2450.9|2447.4|2452.2|2448.8|2448.7|2445.2|534
1605721500000|2020-11-18 17:45:00|2450.8|2447.3|2445.9|2442.4|2450.9|2448.2|2444.8|2441.3|639
1605721800000|2020-11-18 17:50:00|2446|2442.5|2443.8|2440.3|2446.6|2443.6|2442.3|2438.8|723
1605722100000|2020-11-18 17:55:00|2444.2|2440.7|2441.8|2438.3|2444.2|2441.1|2440.1|2436.6|765
1605722400000|2020-11-18 18:00:00|2442.1|2438.6|2440.7|2437.2|2442.7|2440|2437.5|2434.6|642
1605722700000|2020-11-18 18:05:00|2440.6|2437.1|2440|2436.5|2440.6|2437.7|2437.6|2434.8|553
1605723000000|2020-11-18 18:10:00|2439.3|2437.3|2438.4|2436.4|2441.2|2438.4|2438.1|2435.1|429
1605723300000|2020-11-18 18:15:00|2438.3|2436.3|2439.3|2437.3|2440.4|2437.7|2435.5|2432.8|462
1605723600000|2020-11-18 18:20:00|2440.1|2436.6|2439.2|2437.2|2441.5|2438.6|2439|2436.2|439
1605723900000|2020-11-18 18:25:00|2440.3|2436.8|2436.8|2433.3|2441.9|2439.1|2436.3|2433.3|505
1605724200000|2020-11-18 18:30:00|2436.9|2433.4|2433.6|2431.6|2438|2435.2|2433.2|2430.3|466
1605724500000|2020-11-18 18:35:00|2434.2|2430.7|2433.8|2431.8|2435.5|2432.3|2433.2|2430.2|334
1605724800000|2020-11-18 18:40:00|2433.9|2431.9|2435.1|2433.1|2436.2|2433.4|2432.4|2429.7|281
1605725100000|2020-11-18 18:45:00|2435.9|2432.4|2436.1|2434.1|2437.3|2434.4|2434|2431.2|316
1605725400000|2020-11-18 18:50:00|2436.2|2434.2|2435.3|2433.3|2437.5|2434.5|2435.1|2432.5|280
1605725700000|2020-11-18 18:55:00|2435.2|2433.2|2435.2|2433.2|2437.3|2434.6|2434.2|2431.5|365
1605726000000|2020-11-18 19:00:00|2435.1|2433.1|2436|2434|2437.6|2434.1|2432.5|2430.1|555
1605726300000|2020-11-18 19:05:00|2436.1|2434.1|2438.9|2435.4|2439.7|2436.9|2434|2430.5|470
1605726600000|2020-11-18 19:10:00|2438.8|2435.3|2436.3|2434.3|2439.6|2436.8|2436.2|2433.5|341
1605726900000|2020-11-18 19:15:00|2436.4|2434.4|2435|2431.5|2437|2434.4|2432.6|2430.1|271
1605727200000|2020-11-18 19:20:00|2435.1|2431.6|2435.5|2432|2436.3|2433.6|2434.1|2431.4|289
1605727500000|2020-11-18 19:25:00|2435.6|2432.1|2437.5|2435.5|2438.6|2435.9|2434.4|2431.7|301
1605727800000|2020-11-18 19:30:00|2438.1|2434.6|2440|2436.5|2440.4|2437.5|2437.3|2434.5|293
1605728100000|2020-11-18 19:35:00|2440.3|2436.8|2439.3|2437.3|2440.8|2437.3|2437.6|2435|258
1605728400000|2020-11-18 19:40:00|2440.1|2436.6|2440.3|2438.3|2441.1|2438.4|2439|2436.3|233
1605728700000|2020-11-18 19:45:00|2440.4|2438.4|2441.8|2438.3|2443.6|2440.5|2440.2|2437.5|194
1605729000000|2020-11-18 19:50:00|2442.1|2438.6|2442.2|2440.2|2444.8|2441.4|2440.7|2438.2|207
1605729300000|2020-11-18 19:55:00|2441.9|2439.9|2442.5|2440.5|2443.3|2440.5|2441.8|2439|193
1605729600000|2020-11-18 20:00:00|2442.4|2440.4|2441.9|2438.4|2443|2440.4|2440.8|2437.5|370
1605729900000|2020-11-18 20:05:00|2442.1|2438.6|2442.3|2438.8|2443|2439.5|2440.6|2437.9|315
1605730200000|2020-11-18 20:10:00|2442.2|2438.7|2441.4|2437.9|2443.8|2440.4|2440.7|2437.7|359
1605730500000|2020-11-18 20:15:00|2441.5|2438|2440.5|2437|2442.7|2439.2|2439.3|2436.5|335
1605730800000|2020-11-18 20:20:00|2440.7|2437.2|2436.8|2433.3|2440.9|2437.6|2435.9|2432.8|295
1605731100000|2020-11-18 20:25:00|2436.9|2433.4|2437|2433.5|2438.1|2434.6|2435.6|2432.1|340
1605731400000|2020-11-18 20:30:00|2437.1|2433.6|2434|2430.5|2437.5|2434|2433|2429.5|403
1605731700000|2020-11-18 20:35:00|2433.9|2430.4|2427.5|2424|2434|2430.5|2426.4|2422.9|518
1605732000000|2020-11-18 20:40:00|2427.2|2423.7|2429|2425.5|2429.6|2426.1|2425.7|2422.2|568
1605732300000|2020-11-18 20:45:00|2428.9|2425.4|2428.9|2425.4|2430.6|2427.1|2427.6|2424.1|551
1605732600000|2020-11-18 20:50:00|2429.5|2426|2429.6|2426.1|2431.4|2427.9|2427.3|2423.8|626
1605732900000|2020-11-18 20:55:00|2429.9|2426.4|2427.7|2424.2|2432.4|2428.9|2425.9|2422.4|562
1605733200000|2020-11-18 21:00:00|2427.5|2424|2430.7|2427.2|2432.5|2429|2427.5|2424|384
1605733500000|2020-11-18 21:05:00|2430.6|2427.1|2429.5|2426|2430.8|2427.3|2428|2424.5|318
1605733800000|2020-11-18 21:10:00|2429.6|2426.1|2429.6|2426.1|2430.6|2427.1|2428.1|2425|197
1605734100000|2020-11-18 21:15:00|2429.5|2426|2431.1|2427.6|2431.6|2428.1|2428.8|2425.9|159
1605734400000|2020-11-18 21:20:00|2430.9|2427.4|2431.4|2427.9|2432.4|2428.9|2430.2|2426.9|170
1605734700000|2020-11-18 21:25:00|2431.3|2427.8|2431.8|2428.3|2432.7|2429.2|2430.6|2427.1|210
1605735000000|2020-11-18 21:30:00|2431.6|2428.1|2429.3|2425.8|2432.1|2428.6|2428.7|2425.2|224
1605735300000|2020-11-18 21:35:00|2429.2|2425.7|2430.3|2426.8|2431.3|2427.9|2429.2|2425.7|117
1605735600000|2020-11-18 21:40:00|2430.4|2426.9|2431.8|2428.3|2431.9|2428.4|2429.7|2426.2|122
1605735900000|2020-11-18 21:45:00|2431.7|2428.2|2433.9|2430.4|2434.1|2430.6|2431.2|2427.7|220
1605736200000|2020-11-18 21:50:00|2433.7|2430.2|2434.6|2431.1|2435.2|2431.7|2433|2429.5|133
1605736500000|2020-11-18 21:55:00|2434.7|2431.2|2436.5|2433|2438.4|2433.4|2434.7|2429.8|244
1605736800000|2020-11-18 22:00:00|2439.4|2427.8|2439.4|2427.8|2439.4|2427.8|2439.4|2427.8|1
1605740400000|2020-11-18 23:00:00|2434.6|2431.1|2438.7|2435.2|2440.7|2437.2|2434.1|2430.6|317
1605740700000|2020-11-18 23:05:00|2438.6|2435.1|2437.4|2433.9|2439.8|2436.3|2437|2433.5|208
1605741000000|2020-11-18 23:10:00|2437.9|2434.4|2435.4|2431.9|2437.9|2434.4|2435.2|2431.7|110
1605741300000|2020-11-18 23:15:00|2435.3|2431.8|2434.7|2431.2|2436.3|2432.8|2433.8|2430.3|161
1605741600000|2020-11-18 23:20:00|2434.4|2430.9|2434.4|2430.9|2435.3|2431.8|2433.2|2429.7|159
1605741900000|2020-11-18 23:25:00|2434.2|2430.7|2433.5|2430|2434.6|2431.1|2433.1|2429.6|117
1605742200000|2020-11-18 23:30:00|2433.4|2429.9|2433.9|2430.4|2434.7|2431.2|2432.8|2429.3|193
1605742500000|2020-11-18 23:35:00|2434|2430.5|2433.6|2430.1|2434.5|2431|2432.8|2429.3|162
1605742800000|2020-11-18 23:40:00|2433.4|2429.9|2431.5|2428|2434.2|2430.7|2431.2|2427.7|129
1605743100000|2020-11-18 23:45:00|2431.4|2427.9|2431.9|2428.4|2432.2|2428.7|2430.8|2427.3|224
1605743400000|2020-11-18 23:50:00|2431.7|2428.2|2435.4|2431.9|2435.7|2432.2|2431.2|2427.7|189
1605743700000|2020-11-18 23:55:00|2435.5|2432|2429.8|2426.3|2435.5|2432|2429.7|2426.2|231
1605744000000|2020-11-19 00:00:00|2429.7|2426.2|2430.1|2426.6|2433.4|2429.9|2428.8|2425.3|396
1605744300000|2020-11-19 00:05:00|2430.5|2427|2428.7|2425.2|2430.8|2427.3|2428|2424.5|343
1605744600000|2020-11-19 00:10:00|2428.8|2425.3|2429.8|2426.3|2430.1|2426.6|2425.6|2422.1|372
1605744900000|2020-11-19 00:15:00|2429.7|2426.2|2431.8|2428.3|2432.2|2428.7|2429.3|2425.8|272
1605745200000|2020-11-19 00:20:00|2431.6|2428.1|2433.2|2429.7|2433.7|2430.2|2430.5|2427.8|262
1605745500000|2020-11-19 00:25:00|2433.1|2429.6|2428.1|2424.6|2433.2|2429.7|2427.6|2424.1|292
1605745800000|2020-11-19 00:30:00|2428|2424.5|2428.6|2425.1|2430.4|2426.9|2428|2424.5|309
1605746100000|2020-11-19 00:35:00|2428.7|2425.2|2429.2|2425.7|2429.7|2426.2|2427.9|2424.4|167
1605746400000|2020-11-19 00:40:00|2429.3|2425.8|2430.8|2427.3|2431.2|2427.7|2428.4|2424.9|211
1605746700000|2020-11-19 00:45:00|2430.5|2427|2431.6|2428.1|2432.1|2428.6|2429.3|2425.8|224
1605747000000|2020-11-19 00:50:00|2431.5|2428|2432.8|2429.3|2432.8|2429.3|2431.2|2427.7|168
1605747300000|2020-11-19 00:55:00|2432.7|2429.2|2428.3|2424.8|2432.8|2429.6|2426.8|2423.3|219
1605747600000|2020-11-19 01:00:00|2428.1|2424.6|2426.9|2423.4|2431|2427.5|2425.4|2421.9|716
1605747900000|2020-11-19 01:05:00|2426.7|2423.2|2429.6|2426.1|2430.3|2426.8|2425.6|2422.1|605
1605748200000|2020-11-19 01:10:00|2429.4|2425.9|2432.9|2429.4|2434.3|2430.8|2428.2|2424.7|605
1605748500000|2020-11-19 01:15:00|2432.8|2429.3|2433.6|2430.1|2434.8|2431.3|2432.6|2429.1|534
1605748800000|2020-11-19 01:20:00|2433.4|2429.9|2435.5|2432|2435.7|2432.2|2432|2428.5|440
1605749100000|2020-11-19 01:25:00|2435.3|2431.8|2431.1|2427.6|2435.5|2432|2430.4|2426.9|446
1605749400000|2020-11-19 01:30:00|2431|2427.5|2429.5|2426|2431|2427.5|2428.5|2425|593
1605749700000|2020-11-19 01:35:00|2429.7|2426.2|2429.6|2426.1|2430|2426.5|2427.2|2423.8|462
1605750000000|2020-11-19 01:40:00|2429.5|2426|2430.1|2426.6|2431.2|2427.7|2428.8|2425.3|514
1605750300000|2020-11-19 01:45:00|2430.2|2426.7|2429|2425.5|2430.4|2426.9|2427.6|2424.1|390
1605750600000|2020-11-19 01:50:00|2429.4|2425.9|2430.1|2426.6|2432.4|2428.9|2428.3|2424.8|460
1605750900000|2020-11-19 01:55:00|2430.2|2426.7|2431.7|2428.2|2433.9|2430.4|2429.8|2426.3|410
1605751200000|2020-11-19 02:00:00|2432.3|2428.8|2433.4|2429.9|2433.8|2430.3|2431.8|2428.3|399
1605751500000|2020-11-19 02:05:00|2433.3|2429.8|2431.9|2428.4|2434.2|2430.7|2431.8|2428.3|398
1605751800000|2020-11-19 02:10:00|2432.3|2428.8|2430.6|2427.1|2433|2429.5|2430.4|2426.9|352
1605752100000|2020-11-19 02:15:00|2430.5|2427|2433.4|2429.9|2433.4|2429.9|2430.4|2426.9|209
1605752400000|2020-11-19 02:20:00|2433.3|2429.8|2433.6|2430.1|2433.8|2430.3|2432.1|2428.6|232
1605752700000|2020-11-19 02:25:00|2433.5|2430|2433.7|2430.2|2435.1|2431.6|2433.1|2429.6|165
1605753000000|2020-11-19 02:30:00|2433.6|2430.1|2436.1|2432.6|2436.1|2432.6|2432.4|2428.9|194
1605753300000|2020-11-19 02:35:00|2435.9|2432.4|2436.5|2433|2436.8|2433.3|2435|2431.5|201
1605753600000|2020-11-19 02:40:00|2436.7|2433.2|2437.1|2433.6|2437.7|2434.2|2435.1|2431.6|205
1605753900000|2020-11-19 02:45:00|2437.4|2433.9|2436.4|2432.9|2438.2|2434.7|2436.1|2432.6|238
1605754200000|2020-11-19 02:50:00|2436.5|2433|2435.8|2432.3|2437.6|2434.1|2435.6|2432.1|215
1605754500000|2020-11-19 02:55:00|2436|2432.5|2434.7|2431.2|2436.4|2432.9|2433.9|2430.4|259
1605754800000|2020-11-19 03:00:00|2434.8|2431.3|2433.4|2429.9|2434.8|2431.3|2432.6|2429.1|238
1605755100000|2020-11-19 03:05:00|2433.3|2429.8|2433.8|2430.3|2434.4|2430.9|2432.1|2428.6|249
1605755400000|2020-11-19 03:10:00|2433.7|2430.2|2430.3|2426.8|2434.9|2431.4|2430.1|2426.6|281
1605755700000|2020-11-19 03:15:00|2430.5|2427|2429.9|2426.4|2431.2|2427.7|2429.1|2425.6|350
1605756000000|2020-11-19 03:20:00|2429.8|2426.3|2425.3|2421.8|2429.9|2426.4|2422.4|2418.9|508
1605756300000|2020-11-19 03:25:00|2425.1|2421.6|2419.8|2416.3|2426.3|2422.8|2417.7|2414.2|627
1605756600000|2020-11-19 03:30:00|2419.6|2416.1|2418.4|2414.9|2421.5|2418|2417.4|2413.9|398
1605756900000|2020-11-19 03:35:00|2418.3|2414.8|2421.6|2418.1|2422.3|2418.8|2417.9|2414.4|376
1605757200000|2020-11-19 03:40:00|2421.7|2418.2|2421.7|2418.2|2422.4|2418.9|2421.1|2417.6|180
1605757500000|2020-11-19 03:45:00|2421.6|2418.1|2423.2|2419.7|2423.7|2420.8|2420.1|2417|219
1605757800000|2020-11-19 03:50:00|2423.3|2419.8|2424.9|2421.4|2425.7|2422.2|2423.1|2419.6|256
1605758100000|2020-11-19 03:55:00|2424.8|2421.3|2423.6|2420.1|2425.1|2422|2422.4|2419.6|212
1605758400000|2020-11-19 04:00:00|2423.5|2420|2424.4|2420.9|2424.8|2421.9|2422.4|2419.7|196
1605758700000|2020-11-19 04:05:00|2424.3|2420.8|2424.9|2421.4|2426|2423.1|2423.4|2420.5|219
1605759000000|2020-11-19 04:10:00|2425|2421.5|2422.9|2419.4|2425.9|2422.5|2421.6|2418.8|224
1605759300000|2020-11-19 04:15:00|2421.6|2419.6|2422.7|2419.2|2423.2|2419.7|2421.4|2418.2|179
1605759600000|2020-11-19 04:20:00|2422.4|2418.9|2421.8|2418.3|2422.7|2419.2|2421.3|2417.8|237
1605759900000|2020-11-19 04:25:00|2422|2418.5|2423.3|2419.8|2423.6|2420.1|2421|2418.1|212
1605760200000|2020-11-19 04:30:00|2423.4|2419.9|2423.9|2420.4|2424|2420.5|2422.1|2418.6|164
1605760500000|2020-11-19 04:35:00|2424|2420.5|2423|2419.5|2424.1|2420.6|2422.5|2419|114
1605760800000|2020-11-19 04:40:00|2422.9|2419.4|2421.5|2418|2423.4|2419.9|2420.7|2417.9|166
1605761100000|2020-11-19 04:45:00|2420.6|2418.6|2423.4|2419.9|2423.8|2420.3|2420.6|2418|177
1605761400000|2020-11-19 04:50:00|2423.1|2419.6|2422.6|2419.1|2423.9|2420.4|2422.6|2419.1|110
1605761700000|2020-11-19 04:55:00|2422.8|2419.3|2420.4|2416.9|2423.1|2419.6|2420.4|2416.9|165
1605762000000|2020-11-19 05:00:00|2420.3|2416.8|2423.7|2420.2|2424.2|2420.7|2418.1|2414.6|254
1605762300000|2020-11-19 05:05:00|2423.8|2420.3|2425.2|2421.7|2425.2|2421.7|2423.3|2419.8|215
1605762600000|2020-11-19 05:10:00|2425|2421.5|2423.4|2419.9|2425.8|2422.3|2423.3|2419.8|180
1605762900000|2020-11-19 05:15:00|2423.8|2420.3|2425.2|2421.7|2425.8|2422.3|2423|2419.5|169
1605763200000|2020-11-19 05:20:00|2425.4|2421.9|2423.9|2420.4|2425.4|2421.9|2423.6|2420.1|122
1605763500000|2020-11-19 05:25:00|2423.8|2420.3|2423.5|2420|2424.5|2421|2423.3|2419.8|143
1605763800000|2020-11-19 05:30:00|2423.4|2419.9|2417.6|2414.1|2424|2420.5|2417.3|2413.8|545
1605764100000|2020-11-19 05:35:00|2417.5|2414|2409.9|2406.4|2419.9|2416.4|2408|2404.7|752
1605764400000|2020-11-19 05:40:00|2409.7|2406.2|2405.6|2402.1|2412.3|2408.8|2404.6|2401.1|889
1605764700000|2020-11-19 05:45:00|2405.5|2402|2406.4|2402.9|2407|2403.5|2398.1|2394.6|829
1605765000000|2020-11-19 05:50:00|2406.7|2403.2|2408.9|2405.4|2409.1|2405.6|2403.5|2400|670
1605765300000|2020-11-19 05:55:00|2408.6|2405.1|2407|2403.5|2410.3|2406.8|2406.7|2403.2|644
1605765600000|2020-11-19 06:00:00|2406.9|2403.4|2407.1|2403.6|2410|2406.5|2405.6|2402.1|529
1605765900000|2020-11-19 06:05:00|2407|2403.5|2406.8|2403.3|2407.6|2404.1|2403.4|2399.9|525
1605766200000|2020-11-19 06:10:00|2407|2403.5|2408.5|2405|2408.5|2405|2405.8|2402.3|467
1605766500000|2020-11-19 06:15:00|2408.4|2404.9|2407.3|2403.8|2410.8|2407.3|2407|2403.5|581
1605766800000|2020-11-19 06:20:00|2407.2|2403.7|2406.6|2403.1|2408.9|2405.4|2404|2400.5|510
1605767100000|2020-11-19 06:25:00|2406.7|2403.2|2404.5|2401|2407|2403.5|2403.4|2399.9|429
1605767400000|2020-11-19 06:30:00|2404.4|2400.9|2400.2|2396.7|2404.6|2401.1|2396.5|2393.6|659
1605767700000|2020-11-19 06:35:00|2400.3|2396.8|2404.2|2400.7|2404.7|2401.2|2399|2395.5|613
1605768000000|2020-11-19 06:40:00|2404.3|2400.8|2402.2|2398.7|2405.1|2401.6|2401.3|2397.8|513
1605768300000|2020-11-19 06:45:00|2401.6|2398.1|2403.1|2399.6|2404.8|2401.3|2401.6|2398.1|522
1605768600000|2020-11-19 06:50:00|2403.3|2399.8|2400.2|2396.7|2405|2401.9|2399.8|2396.3|393
1605768900000|2020-11-19 06:55:00|2400|2396.5|2405.6|2402.1|2406.1|2402.6|2399.4|2395.9|614
1605769200000|2020-11-19 07:00:00|2406|2402.5|2406.4|2402.9|2407.4|2403.9|2403.3|2399.8|525
1605769500000|2020-11-19 07:05:00|2406.3|2402.8|2409.4|2405.9|2409.7|2406.2|2404.7|2401.2|396
1605769800000|2020-11-19 07:10:00|2409.3|2405.8|2410.3|2406.8|2411.7|2408.2|2406.9|2403.4|514
1605770100000|2020-11-19 07:15:00|2410.4|2406.9|2411.1|2407.6|2414.4|2410.9|2410.4|2406.9|420
1605770400000|2020-11-19 07:20:00|2410.8|2407.3|2410.7|2407.2|2411.7|2408.2|2408.4|2405.7|398
1605770700000|2020-11-19 07:25:00|2410.8|2407.3|2408.6|2405.1|2411|2408.4|2407.8|2404.3|400
1605771000000|2020-11-19 07:30:00|2408.5|2405|2413.1|2409.6|2413.1|2410.6|2407.1|2403.8|375
1605771300000|2020-11-19 07:35:00|2413.2|2409.7|2410.8|2407.3|2413.7|2410.8|2410.2|2407.1|347
1605771600000|2020-11-19 07:40:00|2410.9|2407.4|2413.2|2409.7|2413.2|2410.6|2409.4|2406.6|313
1605771900000|2020-11-19 07:45:00|2413.1|2409.6|2410.1|2408.1|2413.4|2410.9|2409.9|2407|422
1605772200000|2020-11-19 07:50:00|2410.2|2408.2|2411.5|2408|2412.2|2409.8|2409.6|2406.9|377
1605772500000|2020-11-19 07:55:00|2410.8|2408.8|2412.2|2408.7|2413.2|2409.9|2409.8|2406.9|408
1605772800000|2020-11-19 08:00:00|2412.3|2408.8|2411.5|2409.5|2412.8|2410|2407.8|2404.7|558
1605773100000|2020-11-19 08:05:00|2411.6|2409.6|2405.4|2401.9|2412.5|2409.6|2405|2401.5|678
1605773400000|2020-11-19 08:10:00|2404.4|2402.4|2395.3|2391.8|2405.4|2402.4|2393.5|2390.2|717
1605773700000|2020-11-19 08:15:00|2395|2391.5|2400|2396.5|2400.9|2398.1|2395|2391.5|616
1605774000000|2020-11-19 08:20:00|2399.9|2396.4|2401|2397.5|2402.9|2399.9|2399.2|2395.9|475
1605774300000|2020-11-19 08:25:00|2400.9|2397.4|2403.4|2399.9|2404|2401.1|2400.1|2396.6|424
1605774600000|2020-11-19 08:30:00|2403.3|2399.8|2399.7|2396.2|2403.6|2400.7|2399.1|2395.6|393
1605774900000|2020-11-19 08:35:00|2399.6|2396.1|2399.4|2395.9|2400.7|2397.9|2396.7|2393.2|459
1605775200000|2020-11-19 08:40:00|2399.6|2396.1|2399.8|2396.3|2400.6|2397.1|2397.9|2394.4|277
1605775500000|2020-11-19 08:45:00|2399.5|2396|2389.8|2386.3|2401|2397.5|2389.8|2386.3|410
1605775800000|2020-11-19 08:50:00|2389.9|2386.4|2386.3|2382.8|2390.7|2387.2|2384.6|2381.1|623
1605776100000|2020-11-19 08:55:00|2386.6|2383.1|2380.2|2376.7|2388.7|2385.2|2376.5|2373|596
1605776400000|2020-11-19 09:00:00|2380.3|2376.8|2385.7|2382.2|2386.2|2382.7|2379|2375.5|700
1605776700000|2020-11-19 09:05:00|2385.6|2382.1|2389.4|2385.9|2390|2386.5|2384.3|2381|583
1605777000000|2020-11-19 09:10:00|2389.5|2386|2394.6|2391.1|2395.6|2392.1|2389.4|2385.9|500
1605777300000|2020-11-19 09:15:00|2394.7|2391.2|2396.1|2392.6|2397.7|2394.2|2393.2|2389.7|555
1605777600000|2020-11-19 09:20:00|2396|2392.5|2397.4|2393.9|2399|2395.5|2395.3|2391.8|526
1605777900000|2020-11-19 09:25:00|2397.5|2394|2399.5|2396|2399.9|2396.4|2397.1|2393.6|344
1605778200000|2020-11-19 09:30:00|2399.4|2395.9|2400.8|2397.3|2401.6|2398.7|2396.7|2393.2|541
1605778500000|2020-11-19 09:35:00|2400.9|2397.4|2399.5|2396|2401.8|2398.3|2398.1|2394.6|464
1605778800000|2020-11-19 09:40:00|2399.3|2395.8|2399.2|2395.7|2399.6|2396.6|2397.2|2393.7|391
1605779100000|2020-11-19 09:45:00|2399.3|2395.8|2398.8|2395.3|2402.8|2399.5|2397.7|2394.9|505
1605779400000|2020-11-19 09:50:00|2398.7|2395.2|2397|2393.5|2400.3|2396.9|2396.1|2393|425
1605779700000|2020-11-19 09:55:00|2396.8|2393.3|2394.2|2390.7|2397.7|2394.8|2392.4|2389.8|478
1605780000000|2020-11-19 10:00:00|2394.1|2390.6|2398.9|2395.4|2399.2|2395.7|2392.9|2390.3|503
1605780300000|2020-11-19 10:05:00|2398.7|2395.2|2397.4|2393.9|2401.3|2397.8|2396.5|2393|581
1605780600000|2020-11-19 10:10:00|2397.3|2393.8|2393.3|2389.8|2397.3|2393.8|2392.3|2388.8|511
1605780900000|2020-11-19 10:15:00|2393.1|2389.6|2391.6|2388.1|2394|2390.5|2388.5|2385|598
1605781200000|2020-11-19 10:20:00|2391.4|2387.9|2389.1|2385.6|2392.1|2388.6|2388.8|2385.3|514
1605781500000|2020-11-19 10:25:00|2389.5|2386|2387.6|2384.1|2391.5|2388|2385.3|2381.8|454
1605781800000|2020-11-19 10:30:00|2387.5|2384|2392.1|2388.6|2392.1|2388.6|2386.5|2383|558
1605782100000|2020-11-19 10:35:00|2392.3|2388.8|2390.3|2386.8|2393.5|2390|2388.6|2385.8|406
1605782400000|2020-11-19 10:40:00|2390.2|2386.7|2386.3|2382.8|2391.7|2388.2|2385.4|2381.9|344
1605782700000|2020-11-19 10:45:00|2386.4|2382.9|2390.1|2386.6|2390.7|2387.2|2384.7|2381.4|474
1605783000000|2020-11-19 10:50:00|2390.2|2386.7|2391.8|2388.3|2392.5|2389.1|2390.1|2386.6|328
1605783300000|2020-11-19 10:55:00|2391.7|2388.2|2392|2388.5|2392.6|2389.1|2389.7|2386.3|347
1605783600000|2020-11-19 11:00:00|2391.4|2387.9|2391.6|2388.1|2394.4|2391.4|2389.4|2386.5|503
1605783900000|2020-11-19 11:05:00|2391.5|2388|2384.9|2381.4|2391.5|2388.4|2384.8|2381.3|529
1605784200000|2020-11-19 11:10:00|2384.8|2381.3|2392.5|2389|2393.1|2389.9|2384.8|2381.3|519
1605784500000|2020-11-19 11:15:00|2392.7|2389.2|2392.8|2389.3|2395.7|2392.2|2392.3|2388.8|577
1605784800000|2020-11-19 11:20:00|2392.7|2389.2|2397.1|2393.6|2398.3|2394.8|2392.6|2389.1|455
1605785100000|2020-11-19 11:25:00|2397.4|2393.9|2398.2|2394.7|2399.2|2395.8|2396|2393|401
1605785400000|2020-11-19 11:30:00|2398.4|2394.9|2399|2395.5|2400.5|2397|2397.6|2394.1|377
1605785700000|2020-11-19 11:35:00|2398.9|2395.4|2400.8|2397.3|2401.7|2398.6|2397.9|2394.4|416
1605786000000|2020-11-19 11:40:00|2400.9|2397.4|2401.5|2398|2402.9|2399.4|2399.7|2396.9|385
1605786300000|2020-11-19 11:45:00|2401.6|2398.1|2402.5|2399|2408.5|2405|2400.2|2397.6|517
1605786600000|2020-11-19 11:50:00|2401.5|2399.5|2403.6|2400.1|2405.2|2401.7|2399.6|2396.8|534
1605786900000|2020-11-19 11:55:00|2403.7|2400.2|2399.8|2396.3|2404.1|2400.6|2398.8|2395.9|473
1605787200000|2020-11-19 12:00:00|2399.9|2396.4|2401|2399|2403.5|2400|2398.5|2395.5|641
1605787500000|2020-11-19 12:05:00|2400.9|2398.9|2406.7|2403.2|2406.8|2403.5|2400.8|2397.8|513
1605787800000|2020-11-19 12:10:00|2406.9|2403.4|2402.1|2400.1|2408|2404.5|2401.8|2399.1|551
1605788100000|2020-11-19 12:15:00|2402.2|2400.2|2400|2398|2403.4|2400.8|2400|2397.2|247
1605788400000|2020-11-19 12:20:00|2399.9|2397.9|2401.1|2397.6|2403.7|2401.2|2399.3|2397.1|498
1605788700000|2020-11-19 12:25:00|2401|2397.5|2403.1|2401.1|2403.5|2401.1|2400.1|2397.5|303
1605789000000|2020-11-19 12:30:00|2403.2|2401.2|2402.1|2400.1|2403.9|2401.2|2400|2397.2|376
1605789300000|2020-11-19 12:35:00|2402|2400|2400.3|2398.3|2402.5|2400|2399.9|2397|237
1605789600000|2020-11-19 12:40:00|2400.4|2398.4|2398.6|2396.6|2401|2398.7|2398.4|2396.4|276
1605789900000|2020-11-19 12:45:00|2398.7|2396.7|2399.9|2397.9|2400.2|2398.2|2397.7|2395.3|302
1605790200000|2020-11-19 12:50:00|2399.6|2397.6|2401.3|2399.3|2402.9|2400.6|2399.1|2396.5|397
1605790500000|2020-11-19 12:55:00|2401.4|2399.4|2397.3|2393.8|2402.5|2400.2|2396.6|2393.3|405
1605790800000|2020-11-19 13:00:00|2397.1|2393.6|2389.9|2386.4|2397.7|2394.3|2387.1|2383.6|895
1605791100000|2020-11-19 13:05:00|2389.5|2387.5|2392.6|2389.1|2395|2391.9|2389.5|2386.5|622
1605791400000|2020-11-19 13:10:00|2392.5|2389|2391.4|2387.9|2395.8|2393.2|2389.8|2387|674
1605791700000|2020-11-19 13:15:00|2391.5|2388|2396.6|2393.1|2398.2|2395.1|2387.8|2384.4|762
1605792000000|2020-11-19 13:20:00|2396.5|2393|2393.8|2391.8|2396.8|2394.1|2393.7|2390.4|470
1605792300000|2020-11-19 13:25:00|2393.7|2391.7|2384.9|2381.4|2393.9|2391.7|2382.7|2380|653
1605792600000|2020-11-19 13:30:00|2385.1|2381.6|2381.4|2377.9|2385.9|2382.6|2379.2|2375.7|929
1605792900000|2020-11-19 13:35:00|2381|2377.5|2368|2364.5|2382.4|2379.1|2365.1|2362.3|1247
1605793200000|2020-11-19 13:40:00|2367.8|2364.3|2373|2371|2374.2|2371.2|2365.5|2362.4|1052
1605793500000|2020-11-19 13:45:00|2373.1|2371.1|2375|2373|2376.2|2373.5|2369.1|2365.6|878
1605793800000|2020-11-19 13:50:00|2374.9|2372.9|2382.7|2380.7|2387.5|2384.9|2373.8|2371|1007
1605794100000|2020-11-19 13:55:00|2382.4|2380.4|2388.8|2385.3|2390.4|2387.7|2381.5|2379|847
1605794400000|2020-11-19 14:00:00|2388.4|2386.4|2388.2|2384.7|2390.3|2387.2|2384.2|2382|953
1605794700000|2020-11-19 14:05:00|2388|2384.5|2391.9|2389.9|2393.9|2391.1|2387|2384.5|991
1605795000000|2020-11-19 14:10:00|2391.8|2389.8|2384.5|2382.5|2392.7|2390.5|2384|2381.4|724
1605795300000|2020-11-19 14:15:00|2384.6|2382.6|2384.2|2382.2|2387.1|2384.4|2382.8|2380.7|594
1605795600000|2020-11-19 14:20:00|2384.3|2382.3|2379.4|2377.4|2386.1|2383.7|2378.4|2375.9|688
1605795900000|2020-11-19 14:25:00|2379.5|2377.5|2380.8|2378.8|2383.2|2380.9|2378.4|2375.8|679
1605796200000|2020-11-19 14:30:00|2380.9|2378.9|2382.1|2380.1|2384.7|2381.3|2376|2373.1|1146
1605796500000|2020-11-19 14:35:00|2382|2380|2386.1|2384.1|2388.4|2386|2381.8|2379.3|1032
1605796800000|2020-11-19 14:40:00|2385.9|2383.9|2384.3|2380.8|2387.4|2385.1|2380.1|2377.5|867
1605797100000|2020-11-19 14:45:00|2384.4|2380.9|2390.3|2388.3|2391.9|2389|2381.7|2378.2|786
1605797400000|2020-11-19 14:50:00|2390.4|2388.4|2387.7|2385.7|2393|2390.3|2386|2383.3|818
1605797700000|2020-11-19 14:55:00|2387.8|2385.8|2391.2|2387.7|2394.5|2391.1|2387.5|2384.7|812
1605798000000|2020-11-19 15:00:00|2391.3|2387.8|2389.4|2385.9|2393.6|2391.3|2386.9|2383.4|936
1605798300000|2020-11-19 15:05:00|2389.3|2385.8|2400.4|2398.4|2402.6|2399.9|2389|2385.8|919
1605798600000|2020-11-19 15:10:00|2400.3|2398.3|2397.5|2395.5|2402.9|2400.4|2396.5|2394.5|909
1605798900000|2020-11-19 15:15:00|2397.4|2395.4|2396.1|2394.1|2400.7|2398|2395.6|2392.9|1022
1605799200000|2020-11-19 15:20:00|2396.8|2393.3|2393|2389.5|2400|2396.5|2391.5|2389.2|1082
1605799500000|2020-11-19 15:25:00|2393.1|2389.6|2397.2|2395.2|2398.8|2396.7|2391.2|2388.7|827
1605799800000|2020-11-19 15:30:00|2397.1|2395.1|2395.2|2393.2|2399.2|2397.2|2394.7|2392.7|730
1605800100000|2020-11-19 15:35:00|2395.3|2393.3|2398.9|2396.9|2402|2398.5|2395.3|2393.3|702
1605800400000|2020-11-19 15:40:00|2399.1|2397.1|2402.8|2400.8|2403.7|2400.9|2398|2395.3|654
1605800700000|2020-11-19 15:45:00|2402.9|2400.9|2400.4|2396.9|2406.6|2403.3|2399.3|2396.5|746
1605801000000|2020-11-19 15:50:00|2400.3|2396.8|2396.7|2394.7|2402.1|2398.7|2396.3|2393.7|589
1605801300000|2020-11-19 15:55:00|2396.8|2394.8|2396.7|2393.2|2398.3|2396.3|2394.3|2391.5|552
1605801600000|2020-11-19 16:00:00|2396.6|2393.1|2399.7|2397.7|2401.2|2398.4|2395.7|2393|591
1605801900000|2020-11-19 16:05:00|2399.6|2397.6|2395.1|2393.1|2400.3|2398.3|2394|2391.5|649
1605802200000|2020-11-19 16:10:00|2395|2393|2393.5|2391.5|2395.3|2393.3|2391.1|2389.1|477
1605802500000|2020-11-19 16:15:00|2393.6|2391.6|2392.7|2390.7|2397.4|2394.4|2392.5|2390.1|604
1605802800000|2020-11-19 16:20:00|2392.9|2389.4|2397.7|2394.2|2397.7|2394.8|2391.7|2389.4|534
1605803100000|2020-11-19 16:25:00|2397.8|2394.3|2394.9|2392.9|2397.9|2394.7|2393.6|2391.2|552
1605803400000|2020-11-19 16:30:00|2394.8|2392.8|2391.8|2389.8|2397.1|2394.4|2389.5|2386|679
1605803700000|2020-11-19 16:35:00|2391.7|2389.7|2390.5|2387|2393.2|2390.4|2389.3|2386.5|468
1605804000000|2020-11-19 16:40:00|2390.6|2387.1|2389.7|2387.7|2393.2|2389.7|2389.3|2386.5|447
1605804300000|2020-11-19 16:45:00|2390.4|2386.9|2390.1|2388.1|2393.8|2390.3|2388|2385.1|475
1605804600000|2020-11-19 16:50:00|2390.2|2388.2|2389.3|2387.3|2391.1|2388.3|2388.1|2385.4|427
1605804900000|2020-11-19 16:55:00|2389.5|2387.5|2391.2|2389.2|2393.1|2390|2388.9|2386.4|533
1605805200000|2020-11-19 17:00:00|2392.1|2388.6|2392.3|2388.8|2393.2|2389.7|2389.2|2386.5|417
1605805500000|2020-11-19 17:05:00|2392.6|2389.1|2394.2|2390.7|2395|2391.5|2390.1|2387.4|462
1605805800000|2020-11-19 17:10:00|2394.5|2391|2392.7|2390.7|2394.5|2391|2391.1|2388.3|418
1605806100000|2020-11-19 17:15:00|2393.5|2390|2394|2392|2395.8|2392.3|2391.4|2389|435
1605806400000|2020-11-19 17:20:00|2393.7|2391.7|2396.2|2394.2|2396.8|2394.3|2393.6|2390.8|316
1605806700000|2020-11-19 17:25:00|2396.1|2394.1|2394|2390.5|2396.5|2394.1|2393.1|2390.5|336
1605807000000|2020-11-19 17:30:00|2394.3|2390.8|2394.8|2391.3|2396.1|2393.3|2393.2|2390.5|326
1605807300000|2020-11-19 17:35:00|2394.9|2391.4|2395.4|2391.9|2395.5|2392.7|2391.8|2389.1|270
1605807600000|2020-11-19 17:40:00|2395.3|2391.8|2392.8|2390.8|2395.5|2392.8|2391.3|2389.1|288
1605807900000|2020-11-19 17:45:00|2392.9|2390.9|2391.9|2389.9|2394.4|2391.8|2391.5|2388.9|364
1605808200000|2020-11-19 17:50:00|2392.7|2389.2|2393|2391|2395.7|2392.2|2391.4|2388.9|219
1605808500000|2020-11-19 17:55:00|2393.7|2390.2|2396.9|2393.4|2398.7|2396|2393.5|2390.2|259
1605808800000|2020-11-19 18:00:00|2396.7|2393.2|2404.6|2401.1|2405.3|2401.8|2396.7|2393.2|654
1605809100000|2020-11-19 18:05:00|2404.7|2401.2|2403.5|2400|2406.4|2402.9|2402.8|2399.3|526
1605809400000|2020-11-19 18:10:00|2403.7|2400.2|2400.9|2398.9|2405.9|2402.4|2400.5|2398.1|476
1605809700000|2020-11-19 18:15:00|2401.6|2398.1|2400.4|2396.9|2402|2399.2|2398.6|2395.8|401
1605810000000|2020-11-19 18:20:00|2400.6|2397.1|2402.4|2398.9|2403|2399.9|2399.8|2396.7|415
1605810300000|2020-11-19 18:25:00|2402.5|2399|2401.1|2399.1|2403.6|2400.9|2400.1|2397.4|462
1605810600000|2020-11-19 18:30:00|2402.2|2398.7|2402.3|2398.8|2403|2400.1|2400.8|2397.9|295
1605810900000|2020-11-19 18:35:00|2402.4|2398.9|2401.3|2399.3|2403.2|2400.1|2400.9|2398.3|239
1605811200000|2020-11-19 18:40:00|2401.4|2399.4|2401.7|2399.7|2402.8|2400.1|2400.1|2397.5|180
1605811500000|2020-11-19 18:45:00|2401.6|2399.6|2403|2401|2404.1|2401.4|2401.5|2398.8|224
1605811800000|2020-11-19 18:50:00|2402.8|2400.8|2404.4|2402.4|2405.4|2402.4|2402.8|2400.6|233
1605812100000|2020-11-19 18:55:00|2405.2|2401.7|2403.8|2400.3|2405.3|2402.4|2402.1|2399.4|202
1605812400000|2020-11-19 19:00:00|2403.7|2400.2|2404|2402|2404.8|2402.1|2402.5|2399.7|159
1605812700000|2020-11-19 19:05:00|2403.9|2401.9|2411.1|2407.6|2411.3|2407.9|2403.8|2401|414
1605813000000|2020-11-19 19:10:00|2411|2407.5|2411.5|2408|2415.4|2412|2409.8|2407|453
1605813300000|2020-11-19 19:15:00|2411.7|2408.2|2411.5|2408|2412.5|2409.5|2410.2|2406.9|335
1605813600000|2020-11-19 19:20:00|2411.4|2407.9|2409.7|2406.2|2413.1|2409.6|2409.7|2406.2|318
1605813900000|2020-11-19 19:25:00|2409.8|2406.3|2410|2406.5|2411.1|2407.9|2408.7|2406|281
1605814200000|2020-11-19 19:30:00|2408.9|2406.9|2411.7|2408.2|2412.5|2409|2408.9|2406|298
1605814500000|2020-11-19 19:35:00|2411.8|2408.3|2411.7|2408.2|2413.2|2409.7|2410.5|2407|317
1605814800000|2020-11-19 19:40:00|2410.8|2408.8|2412|2410|2413|2410.2|2410.3|2407.5|236
1605815100000|2020-11-19 19:45:00|2412.7|2409.2|2410.3|2406.8|2413.8|2411|2409.9|2406.8|238
1605815400000|2020-11-19 19:50:00|2410.2|2406.7|2408.3|2404.8|2410.2|2407.5|2407.7|2404.8|218
1605815700000|2020-11-19 19:55:00|2408.2|2404.7|2409.1|2407.1|2410|2407.3|2407.2|2404.4|325
1605816000000|2020-11-19 20:00:00|2409.6|2406.1|2405.7|2403.7|2409.8|2406.9|2405.7|2403.7|275
1605816300000|2020-11-19 20:05:00|2405.9|2403.9|2405.8|2402.3|2406|2404|2404.1|2401.5|268
1605816600000|2020-11-19 20:10:00|2405|2403|2407.5|2405.5|2408.6|2406.1|2404.8|2402.8|239
1605816900000|2020-11-19 20:15:00|2407.4|2405.4|2406.7|2403.2|2408.4|2405.6|2405.4|2402.7|270
1605817200000|2020-11-19 20:20:00|2405.8|2403.8|2405.2|2401.7|2406.9|2404.4|2404.6|2401.6|216
1605817500000|2020-11-19 20:25:00|2405.1|2401.6|2404.3|2400.8|2406.2|2403.6|2403.7|2400.2|271
1605817800000|2020-11-19 20:30:00|2404.7|2401.2|2407.6|2404.1|2408.1|2405.2|2404.5|2401|493
1605818100000|2020-11-19 20:35:00|2407.5|2404|2408.6|2405.1|2409.5|2406.7|2406.6|2403.1|460
1605818400000|2020-11-19 20:40:00|2408.7|2405.2|2409.1|2405.6|2409.7|2407.3|2407.5|2404|441
1605818700000|2020-11-19 20:45:00|2409.5|2406|2409.6|2407.6|2410.6|2408.1|2408.5|2405.4|227
1605819000000|2020-11-19 20:50:00|2409.9|2407.9|2412.3|2410.3|2413.6|2411.1|2409.9|2407.9|352
1605819300000|2020-11-19 20:55:00|2412.2|2410.2|2414.7|2411.2|2415.8|2412.3|2411.9|2409.1|358
1605819600000|2020-11-19 21:00:00|2413.8|2410.3|2413.1|2409.6|2415.2|2411.7|2410.5|2407.9|322
1605819900000|2020-11-19 21:05:00|2413|2409.5|2412.7|2409.2|2413.6|2410.1|2411.2|2408.3|165
1605820200000|2020-11-19 21:10:00|2413.1|2409.6|2413.5|2410|2414.1|2410.8|2410.8|2407.9|193
1605820500000|2020-11-19 21:15:00|2413.6|2410.1|2412.8|2409.3|2414.6|2411.1|2411.8|2409.1|172
1605820800000|2020-11-19 21:20:00|2412.5|2409|2412.1|2408.6|2413.2|2409.7|2410.9|2408.1|180
1605821100000|2020-11-19 21:25:00|2411.9|2408.4|2413|2409.5|2413.5|2410|2411.9|2408.4|191
1605821400000|2020-11-19 21:30:00|2412.9|2409.4|2412|2408.5|2413.4|2409.9|2411.6|2408.1|224
1605821700000|2020-11-19 21:35:00|2412.1|2408.6|2412.1|2408.6|2414.7|2411.2|2411.8|2408.3|192
1605822000000|2020-11-19 21:40:00|2412.2|2408.7|2410.8|2407.3|2412.6|2409.1|2409.6|2406.1|120
1605822300000|2020-11-19 21:45:00|2410.7|2407.2|2412|2408.5|2412.3|2408.8|2410.5|2407|144
1605822600000|2020-11-19 21:50:00|2412.2|2408.7|2408.7|2405.2|2412.3|2408.8|2408.6|2405.1|142
1605822900000|2020-11-19 21:55:00|2408.8|2405.3|2406.5|2403|2409.8|2405.8|2405.9|2398.7|214
1605823200000|2020-11-19 22:00:00|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|1
1605826800000|2020-11-19 23:00:00|2407.9|2404.4|2398.7|2395.2|2411.2|2405|2394.9|2390.6|498
1605827100000|2020-11-19 23:05:00|2398.5|2395|2399.8|2396.3|2401|2397.5|2397.2|2393.7|292
1605827400000|2020-11-19 23:10:00|2400|2396.5|2401.9|2398.4|2402|2398.5|2397.9|2394.4|226
1605827700000|2020-11-19 23:15:00|2401.8|2398.3|2398.9|2395.4|2402.8|2399.3|2398.8|2395.3|187
1605828000000|2020-11-19 23:20:00|2399.1|2395.6|2400.7|2397.2|2400.9|2397.4|2399.1|2395.6|157
1605828300000|2020-11-19 23:25:00|2400.6|2397.1|2400.6|2397.1|2402.2|2398.7|2400.1|2396.6|139
1605828600000|2020-11-19 23:30:00|2400.5|2397|2397.6|2394.1|2401.6|2398.1|2397|2393.5|275
1605828900000|2020-11-19 23:35:00|2397.8|2394.3|2393.2|2389.7|2398.2|2394.7|2392.6|2389.1|339
1605829200000|2020-11-19 23:40:00|2393.1|2389.6|2398|2394.5|2398|2394.5|2392.9|2389.4|224
1605829500000|2020-11-19 23:45:00|2397.6|2394.1|2397.3|2393.8|2397.9|2394.4|2396|2392.5|174
1605829800000|2020-11-19 23:50:00|2397.4|2393.9|2397.3|2393.8|2400.7|2397.2|2397.3|2393.8|199
1605830100000|2020-11-19 23:55:00|2397.2|2393.7|2398.7|2395.2|2399.3|2395.8|2397.1|2393.6|177
1605830400000|2020-11-20 00:00:00|2398.9|2395.4|2402|2398.5|2402.7|2399.2|2398.8|2395.3|312
1605830700000|2020-11-20 00:05:00|2401.9|2398.4|2401.3|2397.8|2402.8|2399.3|2399.7|2396.2|280
1605831000000|2020-11-20 00:10:00|2401.4|2397.9|2402.1|2398.6|2403.9|2400.4|2401.2|2397.7|196
1605831300000|2020-11-20 00:15:00|2401.9|2398.4|2399.9|2396.4|2403.1|2399.6|2397.7|2394.2|291
1605831600000|2020-11-20 00:20:00|2399.6|2396.1|2400.6|2397.1|2401.4|2397.9|2399.3|2395.8|216
1605831900000|2020-11-20 00:25:00|2400.5|2397|2403.2|2399.7|2403.8|2400.3|2400.3|2396.8|177
1605832200000|2020-11-20 00:30:00|2403.5|2400|2404.8|2401.3|2405.8|2402.3|2403.1|2399.6|253
1605832500000|2020-11-20 00:35:00|2404.7|2401.2|2401.7|2398.2|2404.7|2401.2|2401.2|2397.7|222
1605832800000|2020-11-20 00:40:00|2401.8|2398.3|2401.8|2398.3|2402.3|2398.8|2400.7|2397.2|195
1605833100000|2020-11-20 00:45:00|2401.5|2398|2399.6|2396.1|2402.8|2399.3|2399.2|2395.7|231
1605833400000|2020-11-20 00:50:00|2399.5|2396|2399.7|2396.2|2400.4|2396.9|2398|2394.5|285
1605833700000|2020-11-20 00:55:00|2399.6|2396.1|2400.1|2396.6|2401.8|2398.3|2397.7|2394.2|325
1605834000000|2020-11-20 01:00:00|2400.2|2396.7|2402.6|2399.1|2404|2400.5|2397.6|2394.1|629
1605834300000|2020-11-20 01:05:00|2402.7|2399.2|2403.6|2400.1|2405.1|2401.6|2401.3|2398.3|419
1605834600000|2020-11-20 01:10:00|2403.7|2400.2|2407.1|2403.6|2407.7|2404.2|2402.9|2400|566
1605834900000|2020-11-20 01:15:00|2407.2|2403.7|2416.4|2412.9|2417.1|2413.6|2406.6|2403.1|700
1605835200000|2020-11-20 01:20:00|2416.5|2413|2414.9|2411.4|2416.9|2413.4|2412|2408.5|515
1605835500000|2020-11-20 01:25:00|2414.8|2411.3|2413.4|2409.9|2416|2412.5|2412.2|2408.7|355
1605835800000|2020-11-20 01:30:00|2413.6|2410.1|2413.2|2409.7|2414.6|2411.1|2411.3|2407.8|416
1605836100000|2020-11-20 01:35:00|2413|2409.5|2409.7|2406.2|2414.1|2410.6|2409.5|2406|338
1605836400000|2020-11-20 01:40:00|2409.8|2406.3|2413.1|2409.6|2413.3|2409.8|2409.7|2406.2|274
1605836700000|2020-11-20 01:45:00|2413.2|2409.7|2413.3|2409.8|2414.8|2411.3|2411.9|2408.4|369
1605837000000|2020-11-20 01:50:00|2413.2|2409.7|2411.5|2408|2414.1|2410.6|2410.6|2407.1|298
1605837300000|2020-11-20 01:55:00|2411.6|2408.1|2408.8|2405.3|2412|2408.5|2408.5|2405|259
1605837600000|2020-11-20 02:00:00|2409|2405.5|2408.1|2404.6|2410.2|2406.7|2408.1|2404.6|306
1605837900000|2020-11-20 02:05:00|2408|2404.5|2410.1|2406.6|2410.7|2407.2|2407.9|2404.4|243
1605838200000|2020-11-20 02:10:00|2410.3|2406.8|2407.5|2404|2410.3|2406.8|2406.8|2403.3|306
1605838500000|2020-11-20 02:15:00|2407.6|2404.1|2409.3|2405.8|2409.7|2406.2|2407.6|2404.1|239
1605838800000|2020-11-20 02:20:00|2409.2|2405.7|2407.1|2403.6|2409.8|2406.3|2407|2403.5|217
1605839100000|2020-11-20 02:25:00|2407.2|2403.7|2407.9|2404.4|2408.7|2405.2|2406.9|2403.4|184
1605839400000|2020-11-20 02:30:00|2407.8|2404.3|2405.1|2401.6|2408.4|2404.9|2404.2|2400.7|367
1605839700000|2020-11-20 02:35:00|2405.2|2401.7|2407.3|2403.8|2407.4|2403.9|2404.5|2401|319
1605840000000|2020-11-20 02:40:00|2407.4|2403.9|2407.4|2403.9|2408|2404.5|2406.4|2402.9|211
1605840300000|2020-11-20 02:45:00|2407.5|2404|2408.5|2405|2409.1|2405.6|2407.1|2403.6|178
1605840600000|2020-11-20 02:50:00|2408.6|2405.1|2408.2|2404.7|2409.6|2406.1|2408.2|2404.7|226
1605840900000|2020-11-20 02:55:00|2408.1|2404.6|2410.1|2406.6|2410.3|2406.8|2406.6|2403.1|182
1605841200000|2020-11-20 03:00:00|2410|2406.5|2411|2407.5|2411.5|2408|2409.1|2405.6|216
1605841500000|2020-11-20 03:05:00|2410.9|2407.4|2412|2408.5|2412.4|2408.9|2410.6|2407.1|185
1605841800000|2020-11-20 03:10:00|2411.9|2408.4|2412.5|2409|2413.5|2410|2411.9|2408.4|288
1605842100000|2020-11-20 03:15:00|2412.6|2409.1|2410|2406.5|2412.7|2409.2|2410|2406.5|256
1605842400000|2020-11-20 03:20:00|2410.2|2406.7|2410.1|2406.6|2411|2407.5|2408.6|2405.7|250
1605842700000|2020-11-20 03:25:00|2409.9|2406.4|2410.4|2406.9|2411|2407.5|2409.6|2406.1|202
1605843000000|2020-11-20 03:30:00|2410.5|2407|2411.1|2407.6|2411.8|2408.4|2409.8|2407|139
1605843300000|2020-11-20 03:35:00|2410.9|2407.4|2410|2406.5|2411|2407.5|2409.5|2406|182
1605843600000|2020-11-20 03:40:00|2410.1|2406.6|2411.7|2408.2|2412.1|2408.6|2409.9|2406.4|102
1605843900000|2020-11-20 03:45:00|2411.8|2408.3|2411.9|2408.4|2413.5|2410|2411.7|2408.2|136
1605844200000|2020-11-20 03:50:00|2411.8|2408.3|2411.2|2407.7|2411.8|2408.3|2410.3|2406.8|168
1605844500000|2020-11-20 03:55:00|2411.1|2407.6|2413.2|2409.7|2413.6|2410.1|2411.1|2407.6|122
1605844800000|2020-11-20 04:00:00|2413.1|2409.6|2412.8|2409.3|2413.7|2410.2|2412.2|2408.7|165
1605845100000|2020-11-20 04:05:00|2412.6|2409.1|2413.1|2409.6|2413.6|2410.1|2412.5|2409|109
1605845400000|2020-11-20 04:10:00|2412.8|2409.3|2413.4|2409.9|2413.8|2410.3|2412.2|2408.7|105
1605845700000|2020-11-20 04:15:00|2413.3|2409.8|2413.5|2410|2413.6|2410.1|2412.1|2408.6|145
1605846000000|2020-11-20 04:20:00|2413.4|2409.9|2413.6|2410.1|2413.9|2410.4|2412.7|2409.2|142
1605846300000|2020-11-20 04:25:00|2413.5|2410|2414.6|2411.1|2414.9|2411.4|2413.5|2410|146
1605846600000|2020-11-20 04:30:00|2414.5|2411|2414.7|2411.2|2416.3|2412.8|2414|2410.5|132
1605846900000|2020-11-20 04:35:00|2414.8|2411.3|2417.5|2414|2417.5|2414|2414.7|2411.2|241
1605847200000|2020-11-20 04:40:00|2417.4|2413.9|2418.6|2415.1|2420.4|2416.9|2417|2413.5|267
1605847500000|2020-11-20 04:45:00|2418.5|2415|2419.4|2415.9|2420.4|2416.9|2418.1|2414.6|240
1605847800000|2020-11-20 04:50:00|2419.5|2416|2419.5|2416|2420|2416.5|2418.9|2415.4|182
1605848100000|2020-11-20 04:55:00|2419.6|2416.1|2418.7|2415.2|2421.1|2417.6|2418.5|2415|242
1605848400000|2020-11-20 05:00:00|2418.6|2415.1|2416.7|2413.2|2419.2|2415.7|2416.2|2413|193
1605848700000|2020-11-20 05:05:00|2416.8|2413.3|2415.8|2412.3|2416.9|2413.4|2415.7|2412.2|135
1605849000000|2020-11-20 05:10:00|2415.9|2412.4|2415.4|2411.9|2416.3|2412.8|2414.7|2411.2|170
1605849300000|2020-11-20 05:15:00|2415.3|2411.8|2416.4|2412.9|2417.2|2413.7|2415.2|2411.7|132
1605849600000|2020-11-20 05:20:00|2416.2|2412.7|2416.7|2414.7|2417.7|2415|2416|2412.5|218
1605849900000|2020-11-20 05:25:00|2416.8|2414.8|2417.7|2414.2|2418.2|2415.5|2416|2413.2|332
1605850200000|2020-11-20 05:30:00|2417.6|2414.1|2417.7|2414.2|2421.7|2419|2415.7|2412.2|551
1605850500000|2020-11-20 05:35:00|2417.8|2414.3|2419.3|2415.8|2421|2418.3|2416.6|2413.5|439
1605850800000|2020-11-20 05:40:00|2419.7|2416.2|2420.8|2418.8|2423.2|2420.2|2419.1|2416|543
1605851100000|2020-11-20 05:45:00|2420.9|2418.9|2419.2|2415.7|2422.4|2419.1|2418.7|2415.6|337
1605851400000|2020-11-20 05:50:00|2419.3|2415.8|2419.2|2415.7|2421.7|2418.7|2418.8|2415.3|346
1605851700000|2020-11-20 05:55:00|2419.1|2415.6|2419.5|2416|2421.3|2418|2418.8|2415.3|406
1605852000000|2020-11-20 06:00:00|2419.3|2415.8|2418.3|2414.8|2420.1|2417.1|2417.3|2413.8|423
1605852300000|2020-11-20 06:05:00|2418.2|2414.7|2416.2|2412.7|2420.1|2416.6|2415.8|2412.3|376
1605852600000|2020-11-20 06:10:00|2416.4|2412.9|2416.3|2412.8|2418.1|2414.6|2415.1|2411.6|438
1605852900000|2020-11-20 06:15:00|2416.5|2413|2415.3|2411.8|2418.3|2414.8|2414.4|2410.9|428
1605853200000|2020-11-20 06:20:00|2415.7|2412.2|2416.4|2412.9|2416.9|2413.4|2413.3|2409.8|438
1605853500000|2020-11-20 06:25:00|2416.5|2413|2416.6|2413.1|2418.5|2415|2415|2411.5|415
1605853800000|2020-11-20 06:30:00|2416.7|2413.2|2414.6|2411.1|2417.9|2414.4|2413.6|2410.1|427
1605854100000|2020-11-20 06:35:00|2414.5|2411|2415.3|2411.8|2415.4|2411.9|2412.8|2409.3|434
1605854400000|2020-11-20 06:40:00|2415.4|2411.9|2415.4|2411.9|2415.5|2412|2412.5|2409|416
1605854700000|2020-11-20 06:45:00|2415.5|2412|2414.5|2411|2416.8|2413.3|2414.4|2410.9|306
1605855000000|2020-11-20 06:50:00|2414.8|2411.3|2414.2|2410.7|2416.3|2412.8|2413.6|2410.1|312
1605855300000|2020-11-20 06:55:00|2414.1|2410.6|2414.3|2410.8|2415.8|2412.3|2414|2410.5|274
1605855600000|2020-11-20 07:00:00|2414.5|2411|2416.6|2413.1|2417.4|2413.9|2412.8|2409.3|362
1605855900000|2020-11-20 07:05:00|2416.7|2413.2|2418|2414.5|2418.1|2414.6|2412.8|2409.3|369
1605856200000|2020-11-20 07:10:00|2418.3|2414.8|2420.1|2416.6|2422.3|2418.8|2418|2414.5|498
1605856500000|2020-11-20 07:15:00|2420.2|2416.7|2418.2|2414.7|2420.3|2416.8|2417.8|2414.3|418
1605856800000|2020-11-20 07:20:00|2417.9|2414.4|2417.2|2413.7|2418.8|2415.3|2416.9|2413.4|352
1605857100000|2020-11-20 07:25:00|2417.1|2413.6|2413.7|2410.2|2417.3|2414.4|2413.7|2410.2|377
1605857400000|2020-11-20 07:30:00|2413.8|2410.3|2411.1|2407.6|2416.5|2413|2409.4|2405.9|481
1605857700000|2020-11-20 07:35:00|2411|2407.5|2408.5|2405|2411|2407.5|2407.1|2403.6|581
1605858000000|2020-11-20 07:40:00|2408.6|2405.1|2406.5|2403|2409.7|2406.2|2404.3|2400.8|541
1605858300000|2020-11-20 07:45:00|2406.4|2402.9|2411.2|2407.7|2411.5|2408|2406.1|2402.6|577
1605858600000|2020-11-20 07:50:00|2411.1|2407.6|2413.8|2410.3|2414.8|2412|2409|2405.5|353
1605858900000|2020-11-20 07:55:00|2413.9|2410.4|2413.6|2410.1|2416.6|2413.1|2412.6|2409.4|498
1605859200000|2020-11-20 08:00:00|2413.7|2410.2|2416.9|2413.4|2418.7|2415.2|2413.2|2409.7|552
1605859500000|2020-11-20 08:05:00|2416.8|2413.3|2416.8|2413.3|2417.7|2414.2|2415|2411.5|404
1605859800000|2020-11-20 08:10:00|2416.9|2413.4|2415.8|2412.3|2418.1|2414.6|2415|2411.5|386
1605860100000|2020-11-20 08:15:00|2415.6|2412.1|2417.9|2414.4|2418.6|2415.1|2414.3|2410.8|476
1605860400000|2020-11-20 08:20:00|2417.8|2414.3|2418.7|2415.2|2419.9|2416.6|2416.5|2413|366
1605860700000|2020-11-20 08:25:00|2418.5|2415|2423.2|2419.7|2424.2|2420.9|2417.7|2414.9|493
1605861000000|2020-11-20 08:30:00|2423.3|2419.8|2420.7|2417.2|2424.5|2421|2418.3|2415.6|477
1605861300000|2020-11-20 08:35:00|2420.8|2417.3|2425.9|2422.4|2427|2424|2420.7|2417.2|541
1605861600000|2020-11-20 08:40:00|2426|2422.5|2423.4|2419.9|2426.7|2423.2|2423.3|2419.8|439
1605861900000|2020-11-20 08:45:00|2423.8|2420.3|2420.6|2417.1|2424.7|2421.2|2420.6|2417.1|379
1605862200000|2020-11-20 08:50:00|2420.8|2417.3|2424.1|2420.6|2424.7|2421.2|2420.4|2416.9|395
1605862500000|2020-11-20 08:55:00|2424.2|2420.7|2421.8|2418.3|2425.3|2421.8|2420.6|2417.4|374
1605862800000|2020-11-20 09:00:00|2421.9|2418.4|2422.4|2418.9|2424.1|2420.6|2421.4|2417.9|465
1605863100000|2020-11-20 09:05:00|2422.5|2419|2419.5|2416|2422.8|2419.3|2418.5|2415.5|470
1605863400000|2020-11-20 09:10:00|2419.6|2416.1|2420.3|2416.8|2421.8|2418.3|2418.5|2415.7|407
1605863700000|2020-11-20 09:15:00|2420.6|2417.1|2422.2|2418.7|2424.9|2421.9|2420|2416.5|485
1605864000000|2020-11-20 09:20:00|2422.3|2418.8|2422.6|2419.1|2424.5|2421.4|2420.8|2417.9|380
1605864300000|2020-11-20 09:25:00|2422.7|2419.2|2426.2|2422.7|2426.5|2424|2421|2417.5|432
1605864600000|2020-11-20 09:30:00|2426.3|2422.8|2422.5|2419|2426.5|2423|2421.9|2418.4|381
1605864900000|2020-11-20 09:35:00|2422.4|2418.9|2422|2418.5|2423.7|2420.3|2420.1|2417|485
1605865200000|2020-11-20 09:40:00|2421.9|2418.4|2420.4|2416.9|2422.8|2419.9|2419.6|2416.1|358
1605865500000|2020-11-20 09:45:00|2420.5|2417|2419.3|2415.8|2421.7|2418.2|2418.6|2415.3|366
1605865800000|2020-11-20 09:50:00|2419.5|2416|2419.8|2416.3|2421|2417.6|2418.2|2415.1|371
1605866100000|2020-11-20 09:55:00|2419.9|2416.4|2419.9|2416.4|2421.9|2418.6|2418.4|2415|296
1605866400000|2020-11-20 10:00:00|2419.6|2416.1|2421.9|2418.4|2422.6|2419.4|2419.6|2416.1|367
1605866700000|2020-11-20 10:05:00|2422|2418.5|2421|2417.5|2423.2|2419.7|2420|2416.5|249
1605867000000|2020-11-20 10:10:00|2420.9|2417.4|2422.3|2418.8|2423.2|2419.7|2420.6|2417.3|277
1605867300000|2020-11-20 10:15:00|2422.2|2418.7|2419.7|2416.2|2422.4|2418.9|2419.3|2415.8|245
1605867600000|2020-11-20 10:20:00|2419.6|2416.1|2421.1|2417.6|2423.5|2420|2419.4|2415.9|274
1605867900000|2020-11-20 10:25:00|2421.2|2417.7|2423.1|2419.6|2425.2|2421.7|2420.5|2417|368
1605868200000|2020-11-20 10:30:00|2423.3|2419.8|2422.6|2419.1|2424.7|2421.2|2421.2|2417.7|337
1605868500000|2020-11-20 10:35:00|2422.9|2419.4|2423.1|2419.6|2423.4|2419.9|2421.8|2418.3|260
1605868800000|2020-11-20 10:40:00|2423|2419.5|2423.7|2420.2|2424.2|2420.7|2422.2|2418.7|283
1605869100000|2020-11-20 10:45:00|2423.8|2420.3|2423.2|2419.7|2424.8|2421.3|2423|2419.7|193
1605869400000|2020-11-20 10:50:00|2423.1|2419.6|2424.2|2420.7|2425.5|2422|2423.1|2419.6|243
1605869700000|2020-11-20 10:55:00|2423.8|2420.3|2421.9|2418.4|2424.2|2420.7|2420.9|2418.2|287
1605870000000|2020-11-20 11:00:00|2421.8|2418.3|2420.3|2416.8|2421.9|2419|2418|2415.1|415
1605870300000|2020-11-20 11:05:00|2420.4|2416.9|2422.2|2418.7|2423|2419.7|2419.5|2416.8|316
1605870600000|2020-11-20 11:10:00|2422.3|2418.8|2423|2419.5|2423.5|2420.2|2421.1|2418|296
1605870900000|2020-11-20 11:15:00|2423.1|2419.6|2419.4|2415.9|2423.5|2420|2418.1|2415.3|267
1605871200000|2020-11-20 11:20:00|2419.5|2416|2423.6|2420.1|2424|2420.7|2419.1|2415.8|317
1605871500000|2020-11-20 11:25:00|2423.8|2420.3|2424.2|2420.7|2424.9|2421.4|2422.6|2419.5|288
1605871800000|2020-11-20 11:30:00|2424.3|2420.8|2425.7|2422.2|2426.5|2423|2423.7|2420.2|404
1605872100000|2020-11-20 11:35:00|2425.3|2421.8|2426.5|2423|2426.7|2424|2423.5|2420.5|321
1605872400000|2020-11-20 11:40:00|2426.4|2422.9|2425.9|2422.4|2427.1|2424|2424.9|2422|290
1605872700000|2020-11-20 11:45:00|2426.1|2422.6|2425.6|2422.1|2427.4|2424.3|2424.2|2420.9|383
1605873000000|2020-11-20 11:50:00|2425.5|2422|2426|2422.5|2427.1|2423.6|2423.8|2420.3|375
1605873300000|2020-11-20 11:55:00|2426.4|2422.9|2422.9|2419.4|2426.7|2423.4|2422|2419.2|411
1605873600000|2020-11-20 12:00:00|2422.8|2419.3|2419.1|2415.6|2423.9|2421.5|2418.7|2415.2|534
1605873900000|2020-11-20 12:05:00|2419.2|2415.7|2418.4|2414.9|2421.4|2418|2418.3|2414.8|430
1605874200000|2020-11-20 12:10:00|2418.5|2415|2420.7|2417.2|2421.7|2418.2|2418.3|2414.8|347
1605874500000|2020-11-20 12:15:00|2420.6|2417.1|2416.7|2413.2|2420.8|2417.3|2416.1|2412.6|280
1605874800000|2020-11-20 12:20:00|2416.8|2413.3|2418.9|2415.4|2419.6|2416.1|2416.6|2413.1|349
1605875100000|2020-11-20 12:25:00|2419|2415.5|2413.9|2410.4|2419|2415.5|2412.8|2409.3|314
1605875400000|2020-11-20 12:30:00|2414|2410.5|2412.7|2409.2|2415.5|2412|2411.5|2408|451
1605875700000|2020-11-20 12:35:00|2412.5|2409|2414|2410.5|2415.4|2411.9|2411.7|2408.2|461
1605876000000|2020-11-20 12:40:00|2414.2|2410.7|2417.2|2413.7|2417.7|2414.6|2412.7|2409.2|383
1605876300000|2020-11-20 12:45:00|2417.1|2413.6|2415.6|2412.1|2417.4|2414.5|2414.9|2411.4|385
1605876600000|2020-11-20 12:50:00|2415.7|2412.2|2418.2|2414.7|2418.7|2415.2|2415.3|2412|324
1605876900000|2020-11-20 12:55:00|2418.4|2414.9|2417.6|2415.6|2419.5|2416.5|2417.6|2414.1|403
1605877200000|2020-11-20 13:00:00|2418.2|2414.7|2420.6|2417.1|2421.7|2418.2|2416.5|2413|628
1605877500000|2020-11-20 13:05:00|2420.8|2417.3|2420.2|2416.7|2423.1|2419.6|2418.8|2416|431
1605877800000|2020-11-20 13:10:00|2420.1|2416.6|2416.7|2413.2|2420.3|2416.8|2416|2412.7|464
1605878100000|2020-11-20 13:15:00|2416.8|2413.3|2418.9|2415.4|2419.2|2416.4|2415|2412.1|457
1605878400000|2020-11-20 13:20:00|2419|2415.5|2425.5|2422|2426.1|2422.6|2417.9|2415.2|708
1605878700000|2020-11-20 13:25:00|2425.3|2421.8|2421.6|2418.1|2427.3|2423.8|2419.3|2416.3|686
1605879000000|2020-11-20 13:30:00|2421.8|2418.3|2421.3|2417.8|2424.8|2422.1|2420.5|2417.2|579
1605879300000|2020-11-20 13:35:00|2421.4|2417.9|2423.2|2419.7|2424.4|2421.6|2421.2|2417.7|412
1605879600000|2020-11-20 13:40:00|2422.8|2419.3|2422.8|2419.3|2425.3|2422.1|2420.5|2417|516
1605879900000|2020-11-20 13:45:00|2422.7|2419.2|2422.2|2418.7|2422.8|2420|2418.6|2415.2|558
1605880200000|2020-11-20 13:50:00|2422.1|2418.6|2423.2|2419.7|2423.8|2421.2|2420|2417.5|416
1605880500000|2020-11-20 13:55:00|2422.5|2420.5|2422.3|2418.8|2423.7|2421|2419.5|2416.7|389
1605880800000|2020-11-20 14:00:00|2422.2|2418.7|2438.9|2435.4|2440.4|2437.3|2420.9|2418.2|825
1605881100000|2020-11-20 14:05:00|2438.3|2434.8|2438.1|2434.6|2444|2440.5|2437.1|2433.6|879
1605881400000|2020-11-20 14:10:00|2438|2434.5|2442.4|2438.9|2443.8|2440.3|2437.8|2434.3|863
1605881700000|2020-11-20 14:15:00|2442.5|2439|2438.8|2436.8|2443.5|2440|2437.3|2434.5|731
1605882000000|2020-11-20 14:20:00|2438.9|2436.9|2446.9|2443.4|2450.8|2447.8|2438.8|2436|826
1605882300000|2020-11-20 14:25:00|2446.8|2443.3|2443.1|2441.1|2447.8|2444.3|2443.1|2440.2|777
1605882600000|2020-11-20 14:30:00|2443|2441|2445.4|2441.9|2448.3|2444.8|2441.6|2438.5|1295
1605882900000|2020-11-20 14:35:00|2445.1|2441.6|2448.2|2444.7|2449.9|2446.6|2443.4|2440.3|1062
1605883200000|2020-11-20 14:40:00|2448.3|2444.8|2452.6|2449.1|2455|2451.5|2446.8|2444|900
1605883500000|2020-11-20 14:45:00|2452.8|2449.3|2447|2443.5|2453.8|2450.5|2444.6|2441.1|923
1605883800000|2020-11-20 14:50:00|2447.1|2443.6|2446|2442.5|2448.6|2445.8|2444.3|2441.5|619
1605884100000|2020-11-20 14:55:00|2446.3|2442.8|2442.4|2438.9|2447|2443.6|2440.4|2437.4|757
1605884400000|2020-11-20 15:00:00|2441.8|2439.8|2445.1|2441.6|2446.9|2443.6|2440.4|2437.4|777
1605884700000|2020-11-20 15:05:00|2445.5|2442|2446.3|2442.8|2449.6|2446.8|2443.8|2440.7|761
1605885000000|2020-11-20 15:10:00|2446.4|2442.9|2443.8|2440.3|2447|2443.9|2442.5|2439.8|662
1605885300000|2020-11-20 15:15:00|2443.9|2440.4|2443.3|2439.8|2444.1|2441.3|2440|2437.4|695
1605885600000|2020-11-20 15:20:00|2442.7|2440.7|2444|2440.5|2444.6|2442.3|2440.4|2437.7|612
1605885900000|2020-11-20 15:25:00|2443.9|2440.4|2445.7|2443.7|2447.5|2444.6|2441.8|2439.6|658
1605886200000|2020-11-20 15:30:00|2446.1|2444.1|2442|2438.5|2446.8|2444.2|2440.9|2438.5|599
1605886500000|2020-11-20 15:35:00|2441.2|2439.2|2440.7|2437.2|2442.8|2440.2|2439.2|2436.4|663
1605886800000|2020-11-20 15:40:00|2439.8|2437.8|2437.9|2435.9|2441.3|2438.3|2435.2|2432.7|698
1605887100000|2020-11-20 15:45:00|2437.8|2435.8|2435.7|2433.7|2440.4|2437.8|2435.3|2433.3|596
1605887400000|2020-11-20 15:50:00|2435.6|2433.6|2437.9|2434.4|2438.7|2435.4|2435.1|2433.1|561
1605887700000|2020-11-20 15:55:00|2438.1|2434.6|2438.5|2435|2439.6|2436.2|2435.3|2432.6|750
1605888000000|2020-11-20 16:00:00|2438.6|2435.1|2435.3|2433.3|2439.4|2435.9|2432.9|2429.8|767
1605888300000|2020-11-20 16:05:00|2435.4|2433.4|2436.7|2434.7|2438.2|2436.2|2434.8|2432.3|454
1605888600000|2020-11-20 16:10:00|2436.8|2434.8|2433.3|2431.3|2438.1|2436.1|2433.2|2430.6|368
1605888900000|2020-11-20 16:15:00|2433.2|2431.2|2437.1|2433.6|2438.4|2435.4|2433.2|2430.7|354
1605889200000|2020-11-20 16:20:00|2437.3|2433.8|2435.2|2431.7|2437.8|2435|2433.7|2430.7|480
1605889500000|2020-11-20 16:25:00|2435.3|2431.8|2434.1|2430.6|2436.4|2433.7|2433.1|2430.3|377
1605889800000|2020-11-20 16:30:00|2434.2|2430.7|2433.8|2430.3|2435.7|2433|2432.1|2428.8|495
1605890100000|2020-11-20 16:35:00|2433.9|2430.4|2434.5|2431|2436|2433.1|2433.1|2429.6|492
1605890400000|2020-11-20 16:40:00|2434.6|2431.1|2433.1|2429.6|2434.6|2431.8|2430.2|2427.3|419
1605890700000|2020-11-20 16:45:00|2433.2|2429.7|2430.3|2426.8|2433.3|2430.5|2429.5|2426.5|418
1605891000000|2020-11-20 16:50:00|2429.5|2427.5|2430.6|2427.1|2431.2|2428.5|2427.5|2424.6|398
1605891300000|2020-11-20 16:55:00|2430.8|2427.3|2432.5|2429|2433.3|2430.3|2429.8|2426.7|340
1605891600000|2020-11-20 17:00:00|2432.6|2429.1|2431.6|2429.6|2433.4|2430.8|2431|2428.5|293
1605891900000|2020-11-20 17:05:00|2431.7|2429.7|2429.5|2427.5|2433|2430.5|2428.3|2425.5|256
1605892200000|2020-11-20 17:10:00|2429.6|2427.6|2430|2428|2430.6|2428.2|2427.9|2424.9|392
1605892500000|2020-11-20 17:15:00|2430.6|2427.1|2429.6|2427.6|2431.1|2428.1|2428.5|2425.3|301
1605892800000|2020-11-20 17:20:00|2430.4|2426.9|2430|2428|2431.4|2428.8|2429.2|2425.9|279
1605893100000|2020-11-20 17:25:00|2430.1|2428.1|2429.7|2427.7|2430.8|2428.1|2429|2426.3|280
1605893400000|2020-11-20 17:30:00|2429.6|2427.6|2428.7|2426.7|2430|2427.6|2427.6|2424.9|320
1605893700000|2020-11-20 17:35:00|2428.6|2426.6|2431.2|2427.7|2431.3|2428.6|2428.3|2425.7|225
1605894000000|2020-11-20 17:40:00|2431.3|2427.8|2429.7|2427.7|2432|2428.8|2429|2426.2|138
1605894300000|2020-11-20 17:45:00|2430.4|2426.9|2429.8|2426.3|2430.4|2427.6|2427.8|2424.7|339
1605894600000|2020-11-20 17:50:00|2429.7|2426.2|2428.9|2425.4|2430.1|2427.3|2427.8|2424.9|217
1605894900000|2020-11-20 17:55:00|2428.8|2425.3|2429.2|2425.7|2429.8|2427|2427.3|2424.3|314
1605895200000|2020-11-20 18:00:00|2429.1|2425.6|2427.7|2425.7|2430.2|2427.4|2427|2424.1|309
1605895500000|2020-11-20 18:05:00|2428.6|2425.1|2428.9|2425.4|2429|2426.2|2425.7|2422.7|238
1605895800000|2020-11-20 18:10:00|2429|2425.5|2429.6|2427.6|2431.3|2428.7|2428.2|2425.5|138
1605896100000|2020-11-20 18:15:00|2429.7|2427.7|2432.4|2428.9|2432.6|2429.7|2428.7|2425.9|227
1605896400000|2020-11-20 18:20:00|2432.5|2429|2434.3|2430.8|2434.3|2431.5|2429.7|2427.1|310
1605896700000|2020-11-20 18:25:00|2434.4|2430.9|2433.7|2430.2|2434.4|2431.3|2431.1|2428.2|421
1605897000000|2020-11-20 18:30:00|2433.8|2430.3|2433|2429.5|2433.8|2430.9|2431.4|2428.6|249
1605897300000|2020-11-20 18:35:00|2432.7|2429.2|2432.9|2429.4|2433.4|2430.1|2431.1|2428.4|195
1605897600000|2020-11-20 18:40:00|2432.8|2429.3|2431.6|2429.6|2433|2430|2431.1|2428.3|161
1605897900000|2020-11-20 18:45:00|2431.7|2429.7|2432.3|2428.8|2433.2|2430.2|2431.1|2428.4|228
1605898200000|2020-11-20 18:50:00|2431.6|2429.6|2432.2|2430.2|2433.2|2430.2|2431|2428.4|208
1605898500000|2020-11-20 18:55:00|2433.2|2429.7|2431.7|2429.7|2433.4|2430.2|2430.1|2427.4|183
1605898800000|2020-11-20 19:00:00|2431.8|2429.8|2431.3|2429.3|2433.6|2430.3|2430.6|2428|166
1605899100000|2020-11-20 19:05:00|2431.2|2429.2|2430.3|2428.3|2432.1|2429.2|2429.7|2426.9|200
1605899400000|2020-11-20 19:10:00|2430.2|2428.2|2431.1|2427.6|2432.2|2429.4|2429.9|2427.1|173
1605899700000|2020-11-20 19:15:00|2431.2|2427.7|2430.4|2426.9|2431.7|2428.9|2428.9|2426.2|240
1605900000000|2020-11-20 19:20:00|2430.5|2427|2432.3|2428.8|2432.8|2429.7|2429.3|2426.6|226
1605900300000|2020-11-20 19:25:00|2432.2|2428.7|2431.5|2429.5|2432.5|2429.7|2428.7|2426.2|311
1605900600000|2020-11-20 19:30:00|2432|2428.5|2430.1|2428.1|2432.4|2429.8|2430.1|2428|188
1605900900000|2020-11-20 19:35:00|2430.3|2428.3|2430.7|2427.2|2432.4|2429.8|2429.1|2426.9|244
1605901200000|2020-11-20 19:40:00|2430|2428|2429.2|2427.2|2431.5|2428.9|2429|2427|202
1605901500000|2020-11-20 19:45:00|2429.1|2427.1|2428.5|2426.5|2430.2|2427.3|2428.1|2425.7|183
1605901800000|2020-11-20 19:50:00|2428.6|2426.6|2427|2425|2429.3|2426.9|2426.6|2424.4|142
1605902100000|2020-11-20 19:55:00|2427.1|2425.1|2429.2|2425.7|2429.4|2426.1|2426.8|2424.4|208
1605902400000|2020-11-20 20:00:00|2429.1|2425.6|2429|2425.5|2430.4|2426.9|2427.1|2424.2|260
1605902700000|2020-11-20 20:05:00|2428.8|2425.3|2426.2|2424.2|2429.2|2426.1|2425.8|2422.9|271
1605903000000|2020-11-20 20:10:00|2426.3|2424.3|2426|2422.5|2428.4|2425.6|2425|2422.2|179
1605903300000|2020-11-20 20:15:00|2425.9|2422.4|2422.8|2419.3|2426|2423.2|2421.5|2418.5|211
1605903600000|2020-11-20 20:20:00|2422.7|2419.2|2422.5|2420.5|2424.7|2421.6|2422|2419.2|169
1605903900000|2020-11-20 20:25:00|2423.4|2419.9|2423.5|2420|2425.4|2422.6|2423|2419.8|184
1605904200000|2020-11-20 20:30:00|2422.8|2420.8|2423.1|2419.6|2424.1|2421.5|2421.6|2418.8|262
1605904500000|2020-11-20 20:35:00|2423|2419.5|2424|2420.5|2424.4|2421.7|2422|2419.2|193
1605904800000|2020-11-20 20:40:00|2423.9|2420.4|2423.2|2421.2|2424.3|2421.5|2422.7|2419.6|196
1605905100000|2020-11-20 20:45:00|2423.5|2421.5|2425.3|2421.8|2425.8|2422.9|2423.1|2420.4|158
1605905400000|2020-11-20 20:50:00|2425.4|2421.9|2423|2419.5|2425.5|2422.7|2421.9|2418.8|227
1605905700000|2020-11-20 20:55:00|2422.8|2419.3|2420|2416.5|2423.2|2420|2419.5|2416|332
1605906000000|2020-11-20 21:00:00|2420|2416.5|2421.3|2417.8|2422.8|2419.9|2419.6|2416.1|206
1605906300000|2020-11-20 21:05:00|2421.2|2417.7|2420.4|2416.9|2421.8|2418.3|2419.5|2416|96
1605906600000|2020-11-20 21:10:00|2420.3|2416.8|2420.3|2416.8|2420.6|2417.1|2419.3|2415.8|132
1605906900000|2020-11-20 21:15:00|2420|2416.5|2418.4|2414.9|2420.2|2416.7|2418|2414.9|84
1605907200000|2020-11-20 21:20:00|2417.7|2415.7|2417.4|2413.9|2418.8|2416|2417.2|2413.7|80
1605907500000|2020-11-20 21:25:00|2417.7|2414.2|2417.3|2413.8|2418|2414.5|2417.2|2413.7|52
1605907800000|2020-11-20 21:30:00|2417.2|2413.7|2417.9|2414.4|2418.5|2415|2416.7|2413.2|94
1605908100000|2020-11-20 21:35:00|2417.8|2414.3|2418.4|2414.9|2419|2415.5|2417.7|2414.2|50
1605908400000|2020-11-20 21:40:00|2418.3|2414.8|2418.8|2415.3|2419.7|2416.2|2416.7|2413.2|100
1605908700000|2020-11-20 21:45:00|2418.4|2414.9|2418.6|2415.1|2419.8|2416.3|2418.1|2414.6|152
1605909000000|2020-11-20 21:50:00|2418.5|2415|2418.9|2415.4|2423.8|2417.3|2418.4|2413.5|174
1605909300000|2020-11-20 21:55:00|2418.7|2415.2|2424.4|2412.4|2424.6|2415.9|2417.2|2411|164
1606086000000|2020-11-22 23:00:00|2417|2411.8|2417|2413.5|2420.8|2414.4|2410.6|2399.6|628
1606086300000|2020-11-22 23:05:00|2417.1|2413.6|2420.7|2417.2|2421.6|2418.1|2416|2412.5|314
1606086600000|2020-11-22 23:10:00|2420.9|2417.4|2418.3|2414.8|2422.1|2417.7|2417.4|2413.9|328
1606086900000|2020-11-22 23:15:00|2418.6|2415.1|2419.6|2416.1|2420.9|2416.5|2417.2|2413.7|341
1606087200000|2020-11-22 23:20:00|2419.8|2416.3|2418.8|2415.3|2421|2416.8|2418.4|2414.1|195
1606087500000|2020-11-22 23:25:00|2419.4|2415.9|2420.5|2417|2421.5|2417.6|2418.8|2415.3|134
1606087800000|2020-11-22 23:30:00|2420.3|2416.8|2420.4|2416.9|2421.1|2417.6|2419.6|2416.1|109
1606088100000|2020-11-22 23:35:00|2420.8|2417.3|2420.4|2416.9|2422.2|2418.7|2420.4|2416.9|116
1606088400000|2020-11-22 23:40:00|2420.3|2416.8|2418.6|2415.1|2420.4|2416.9|2418.3|2414.8|132
1606088700000|2020-11-22 23:45:00|2418.5|2415|2421.4|2417.9|2422|2418.5|2418.5|2415|133
1606089000000|2020-11-22 23:50:00|2421.1|2417.6|2421.3|2417.8|2421.6|2418.1|2419.7|2416.2|119
1606089300000|2020-11-22 23:55:00|2421.4|2417.9|2423.3|2419.8|2423.4|2419.9|2420.8|2417.3|172
1606089600000|2020-11-23 00:00:00|2422.8|2419.3|2421.7|2418.2|2423|2419.5|2420.9|2417.4|205
1606089900000|2020-11-23 00:05:00|2421.6|2418.1|2423.1|2419.6|2423.7|2420.2|2421.5|2418|156
1606090200000|2020-11-23 00:10:00|2423|2419.5|2426.1|2422.6|2426.8|2423.3|2423|2419.5|243
1606090500000|2020-11-23 00:15:00|2426.3|2422.8|2424.9|2421.4|2426.6|2423.1|2424.4|2420.9|140
1606090800000|2020-11-23 00:20:00|2425|2421.5|2427.1|2423.6|2428|2424.5|2424.5|2421|146
1606091100000|2020-11-23 00:25:00|2427|2423.5|2425.6|2422.1|2427.5|2424|2425.6|2422.1|157
1606091400000|2020-11-23 00:30:00|2425.7|2422.2|2424.1|2420.6|2426.1|2422.6|2423.9|2420.4|129
1606091700000|2020-11-23 00:35:00|2424|2420.5|2423.2|2419.7|2424.1|2420.6|2422.6|2419.1|131
1606092000000|2020-11-23 00:40:00|2423.3|2419.8|2425.7|2422.2|2426.9|2423.4|2423.1|2419.6|243
1606092300000|2020-11-23 00:45:00|2425.8|2422.3|2424.6|2421.1|2426|2422.5|2423.5|2420.4|168
1606092600000|2020-11-23 00:50:00|2424.5|2421|2427.6|2424.1|2428.1|2425.2|2424.2|2420.7|191
1606092900000|2020-11-23 00:55:00|2427.5|2424|2428.2|2424.7|2428.3|2425|2426.3|2423.3|210
1606093200000|2020-11-23 01:00:00|2428.1|2424.6|2435.8|2432.3|2437.6|2434.1|2427.1|2423.6|778
1606093500000|2020-11-23 01:05:00|2435.9|2432.4|2435.7|2432.2|2436.3|2432.8|2433|2429.5|390
1606093800000|2020-11-23 01:10:00|2435.8|2432.3|2440.2|2436.7|2440.7|2437.2|2435.7|2432.2|401
1606094100000|2020-11-23 01:15:00|2440.1|2436.6|2438.2|2434.7|2440.6|2437.1|2437.1|2433.6|377
1606094400000|2020-11-23 01:20:00|2438.3|2434.8|2438.8|2435.3|2441.8|2438.3|2437.6|2434.1|406
1606094700000|2020-11-23 01:25:00|2438.7|2435.2|2440|2436.5|2440|2436.5|2436.9|2433.4|240
1606095000000|2020-11-23 01:30:00|2439.9|2436.4|2436.6|2433.1|2439.9|2436.4|2436.2|2432.7|260
1606095300000|2020-11-23 01:35:00|2436.4|2432.9|2436.6|2433.1|2437.6|2434.1|2434.8|2431.5|255
1606095600000|2020-11-23 01:40:00|2436.5|2433|2433.9|2430.4|2437.3|2433.8|2432.8|2429.8|311
1606095900000|2020-11-23 01:45:00|2433.8|2430.3|2432.9|2429.4|2434.8|2432|2430.8|2427.3|426
1606096200000|2020-11-23 01:50:00|2432.8|2429.3|2434.4|2430.9|2435.4|2431.9|2432.8|2429.3|253
1606096500000|2020-11-23 01:55:00|2434.5|2431|2432.7|2429.2|2434.5|2431|2429.2|2425.7|396
1606096800000|2020-11-23 02:00:00|2432.4|2428.9|2432.5|2429|2433.2|2429.7|2431.3|2427.8|255
1606097100000|2020-11-23 02:05:00|2432.6|2429.1|2433|2429.5|2433.3|2429.8|2430|2426.5|269
1606097400000|2020-11-23 02:10:00|2432.8|2429.3|2431.9|2428.4|2433.6|2430.1|2431.5|2428|234
1606097700000|2020-11-23 02:15:00|2432.2|2428.7|2432|2428.5|2433.8|2430.3|2431.3|2427.8|223
1606098000000|2020-11-23 02:20:00|2432.2|2428.7|2432.8|2429.3|2433.7|2430.2|2432.2|2428.7|144
1606098300000|2020-11-23 02:25:00|2432.9|2429.4|2431.5|2428|2433.4|2429.9|2431.2|2427.7|161
1606098600000|2020-11-23 02:30:00|2431.4|2427.9|2424.8|2421.3|2431.9|2428.4|2424.5|2421|394
1606098900000|2020-11-23 02:35:00|2424.9|2421.4|2427|2423.5|2427.1|2423.6|2421.6|2418.1|353
1606099200000|2020-11-23 02:40:00|2426.8|2423.3|2423.8|2420.3|2427.7|2424.2|2423.7|2420.2|283
1606099500000|2020-11-23 02:45:00|2423.9|2420.4|2424.8|2421.3|2424.8|2421.5|2422.3|2418.8|354
1606099800000|2020-11-23 02:50:00|2424.9|2421.4|2426.4|2422.9|2426.8|2423.3|2423.7|2420.2|230
1606100100000|2020-11-23 02:55:00|2426.3|2422.8|2428.2|2424.7|2429.2|2425.7|2425.9|2422.4|418
1606100400000|2020-11-23 03:00:00|2427.9|2424.4|2427.2|2423.7|2428.6|2425.1|2425.4|2421.9|379
1606100700000|2020-11-23 03:05:00|2426.8|2423.3|2430.4|2426.9|2431.6|2428.1|2426.7|2423.2|378
1606101000000|2020-11-23 03:10:00|2430.6|2427.1|2430.8|2427.3|2432.4|2428.9|2429.3|2425.8|266
1606101300000|2020-11-23 03:15:00|2430.7|2427.2|2429|2425.5|2430.8|2427.3|2428.7|2425.2|158
1606101600000|2020-11-23 03:20:00|2429.2|2425.7|2428.3|2424.8|2430|2426.5|2427.9|2424.4|145
1606101900000|2020-11-23 03:25:00|2428.4|2424.9|2428.3|2424.8|2429.4|2425.9|2427.9|2424.4|167
1606102200000|2020-11-23 03:30:00|2428.4|2424.9|2428.3|2424.8|2429.5|2426|2427.7|2424.2|176
1606102500000|2020-11-23 03:35:00|2428.5|2425|2429.2|2425.7|2429.4|2425.9|2427.7|2424.2|148
1606102800000|2020-11-23 03:40:00|2428.9|2425.4|2428.7|2425.2|2429.8|2426.3|2428.7|2425.2|110
1606103100000|2020-11-23 03:45:00|2428.8|2425.3|2429.1|2425.6|2429.5|2426|2428.6|2425.1|105
1606103400000|2020-11-23 03:50:00|2429|2425.5|2429.1|2425.6|2429.4|2425.9|2428|2424.5|133
1606103700000|2020-11-23 03:55:00|2429.2|2425.7|2427.3|2423.8|2429.4|2425.9|2426.9|2423.4|104
1606104000000|2020-11-23 04:00:00|2427.2|2423.7|2426.3|2422.8|2427.6|2424.1|2425.9|2422.4|119
1606104300000|2020-11-23 04:05:00|2426.4|2422.9|2427.4|2423.9|2427.4|2423.9|2425.8|2422.3|116
1606104600000|2020-11-23 04:10:00|2427.5|2424|2427|2423.5|2427.5|2424|2426.7|2423.2|96
1606104900000|2020-11-23 04:15:00|2427.1|2423.6|2427.8|2424.3|2428|2424.5|2426.5|2423|158
1606105200000|2020-11-23 04:20:00|2427.9|2424.4|2426.7|2423.2|2428.2|2424.9|2426|2422.8|160
1606105500000|2020-11-23 04:25:00|2426.6|2423.1|2426.6|2423.1|2427.4|2423.9|2426.3|2422.8|167
1606105800000|2020-11-23 04:30:00|2426.7|2423.2|2428.4|2424.9|2428.6|2425.1|2426.3|2422.8|173
1606106100000|2020-11-23 04:35:00|2428.5|2425|2428.6|2425.1|2429.2|2426|2427.9|2424.7|125
1606106400000|2020-11-23 04:40:00|2428.5|2425|2428.7|2425.2|2429.6|2426.1|2428|2424.5|87
1606106700000|2020-11-23 04:45:00|2428.6|2425.1|2428.5|2425|2428.7|2425.2|2427.4|2423.9|123
1606107000000|2020-11-23 04:50:00|2428.2|2424.7|2427.4|2423.9|2428.6|2425.1|2427.1|2423.6|171
1606107300000|2020-11-23 04:55:00|2427.7|2424.2|2428.5|2425|2428.7|2425.2|2426.6|2423.1|126
1606107600000|2020-11-23 05:00:00|2428.4|2424.9|2429.6|2426.1|2429.6|2426.1|2427.9|2424.4|148
1606107900000|2020-11-23 05:05:00|2429.5|2426|2429.5|2426|2429.8|2426.3|2428.3|2424.8|201
1606108200000|2020-11-23 05:10:00|2429.6|2426.1|2429.5|2426|2430.2|2426.7|2428.5|2425|146
1606108500000|2020-11-23 05:15:00|2430.1|2426.6|2430.1|2426.6|2430.6|2427.1|2429.5|2426|127
1606108800000|2020-11-23 05:20:00|2430|2426.5|2432.6|2429.1|2432.8|2429.9|2429.1|2426.2|179
1606109100000|2020-11-23 05:25:00|2432.4|2428.9|2433.2|2429.7|2433.6|2430.1|2431.7|2428.5|240
1606109400000|2020-11-23 05:30:00|2432.9|2429.4|2430.1|2426.6|2433.7|2430.2|2430.1|2426.6|508
1606109700000|2020-11-23 05:35:00|2430|2426.5|2429.1|2425.6|2430.9|2428|2429|2425.5|348
1606110000000|2020-11-23 05:40:00|2429|2425.5|2429.3|2425.8|2430.2|2427.1|2428|2425.1|289
1606110300000|2020-11-23 05:45:00|2429.4|2425.9|2429.5|2426|2431.8|2428.8|2428|2424.9|386
1606110600000|2020-11-23 05:50:00|2429.4|2425.9|2431.1|2427.6|2432.1|2428.6|2428.8|2425.3|263
1606110900000|2020-11-23 05:55:00|2431.2|2427.7|2430.7|2427.2|2432|2428.5|2430.3|2426.8|341
1606111200000|2020-11-23 06:00:00|2430.9|2427.4|2433.1|2429.6|2433.4|2429.9|2429.7|2426.2|354
1606111500000|2020-11-23 06:05:00|2433|2429.5|2431.7|2428.2|2433.2|2429.7|2431.6|2428.1|289
1606111800000|2020-11-23 06:10:00|2431.8|2428.3|2430.6|2427.1|2432.3|2428.8|2430.2|2426.9|278
1606112100000|2020-11-23 06:15:00|2430.8|2427.3|2432.5|2429|2432.8|2429.3|2430.2|2426.7|291
1606112400000|2020-11-23 06:20:00|2432.4|2428.9|2434.4|2430.9|2434.4|2430.9|2431.3|2428.3|309
1606112700000|2020-11-23 06:25:00|2434.3|2430.8|2431.6|2428.1|2434.5|2431|2431.4|2427.9|379
1606113000000|2020-11-23 06:30:00|2431.9|2428.4|2431.9|2428.4|2435.1|2431.6|2431.3|2427.8|368
1606113300000|2020-11-23 06:35:00|2431.7|2428.2|2434|2430.5|2434.9|2431.4|2430.9|2427.4|368
1606113600000|2020-11-23 06:40:00|2433.9|2430.4|2431.5|2428|2435.5|2432|2430.7|2427.2|368
1606113900000|2020-11-23 06:45:00|2431.3|2427.8|2430.3|2426.8|2432.5|2429|2429.6|2426.4|351
1606114200000|2020-11-23 06:50:00|2429.9|2426.4|2424.7|2421.2|2430.5|2427|2424.6|2421.1|504
1606114500000|2020-11-23 06:55:00|2424.6|2421.1|2427|2423.5|2427.9|2424.4|2423.8|2420.3|510
1606114800000|2020-11-23 07:00:00|2426.9|2423.4|2422.9|2419.4|2427.5|2424|2422.1|2418.6|619
1606115100000|2020-11-23 07:05:00|2422.8|2419.3|2425|2421.5|2425|2421.5|2419.4|2415.9|478
1606115400000|2020-11-23 07:10:00|2424.8|2421.3|2423.3|2419.8|2425.2|2421.7|2421.6|2418.1|346
1606115700000|2020-11-23 07:15:00|2423.1|2419.6|2423.2|2419.7|2423.9|2420.4|2420.8|2417.3|375
1606116000000|2020-11-23 07:20:00|2423.1|2419.6|2423.3|2419.8|2424.9|2421.4|2422.7|2419.2|386
1606116300000|2020-11-23 07:25:00|2423.2|2419.7|2420.4|2416.9|2424.4|2420.9|2419.5|2416|532
1606116600000|2020-11-23 07:30:00|2420.3|2416.8|2420.7|2417.2|2424.1|2420.6|2419.4|2415.9|433
1606116900000|2020-11-23 07:35:00|2421|2417.5|2424.8|2421.3|2424.9|2421.4|2420.3|2416.8|354
1606117200000|2020-11-23 07:40:00|2424.6|2421.1|2425.7|2422.2|2425.9|2422.4|2424.1|2420.6|380
1606117500000|2020-11-23 07:45:00|2425.3|2421.8|2427.4|2423.9|2427.6|2424.1|2424.8|2421.3|349
1606117800000|2020-11-23 07:50:00|2427.3|2423.8|2428.7|2425.2|2430.4|2426.9|2426.9|2423.4|367
1606118100000|2020-11-23 07:55:00|2428.5|2425|2427.1|2423.6|2429.3|2425.8|2427|2423.5|327
1606118400000|2020-11-23 08:00:00|2427.4|2423.9|2423|2421|2429.4|2425.9|2422.2|2419.1|538
1606118700000|2020-11-23 08:05:00|2423.1|2421.1|2426.9|2423.4|2427.3|2424.4|2423.1|2420.3|460
1606119000000|2020-11-23 08:10:00|2427.1|2423.6|2425.5|2422|2428.5|2425.1|2423.9|2421.1|381
1606119300000|2020-11-23 08:15:00|2425.6|2422.1|2424|2420.5|2427.6|2424.6|2423.1|2420.2|446
1606119600000|2020-11-23 08:20:00|2423.2|2421.2|2419.5|2416|2424.2|2421.6|2418.8|2415.9|450
1606119900000|2020-11-23 08:25:00|2419.1|2415.6|2418.6|2415.1|2419.6|2416.6|2414.3|2411.4|506
1606120200000|2020-11-23 08:30:00|2419|2415.5|2416.2|2412.7|2420.7|2417.6|2415.8|2412.3|535
1606120500000|2020-11-23 08:35:00|2416|2412.5|2413.2|2409.7|2416|2412.9|2407.6|2404.1|525
1606120800000|2020-11-23 08:40:00|2413.1|2409.6|2414.1|2410.6|2414.2|2411.2|2411.5|2408|452
1606121100000|2020-11-23 08:45:00|2414|2410.5|2414.4|2410.9|2416.2|2413.4|2412.9|2409.9|391
1606121400000|2020-11-23 08:50:00|2414.3|2410.8|2413.3|2409.8|2415.4|2412.5|2412.6|2409.4|307
1606121700000|2020-11-23 08:55:00|2413.4|2409.9|2404|2400.5|2414.2|2411.1|2403.7|2400.2|495
1606122000000|2020-11-23 09:00:00|2403.9|2400.4|2407.5|2404|2408.8|2405.8|2398.2|2394.7|640
1606122300000|2020-11-23 09:05:00|2407.4|2403.9|2405.1|2401.6|2408.4|2404.9|2404.5|2401.4|310
1606122600000|2020-11-23 09:10:00|2405|2401.5|2408.4|2404.9|2409|2406|2404.6|2401.4|402
1606122900000|2020-11-23 09:15:00|2408.2|2404.7|2414.5|2411|2414.7|2411.2|2407.1|2403.9|463
1606123200000|2020-11-23 09:20:00|2414.6|2411.1|2414.7|2411.2|2415.1|2412.1|2412.7|2409.8|365
1606123500000|2020-11-23 09:25:00|2414.8|2411.3|2413.7|2410.2|2415.7|2412.2|2411.8|2409|312
1606123800000|2020-11-23 09:30:00|2413.9|2410.4|2410.3|2406.8|2415.7|2412.6|2409.4|2406.4|411
1606124100000|2020-11-23 09:35:00|2410.2|2406.7|2411.1|2407.6|2412.1|2408.6|2408.8|2405.6|357
1606124400000|2020-11-23 09:40:00|2411.2|2407.7|2409.5|2406|2411.6|2408.5|2408.3|2405.5|433
1606124700000|2020-11-23 09:45:00|2409.2|2405.7|2411.9|2408.4|2412.2|2408.7|2406.9|2403.4|524
1606125000000|2020-11-23 09:50:00|2412|2408.5|2412.3|2408.8|2412.5|2409|2409.9|2406.5|367
1606125300000|2020-11-23 09:55:00|2412.2|2408.7|2412.9|2409.4|2413.9|2410.7|2411.4|2408|422
1606125600000|2020-11-23 10:00:00|2412.8|2409.3|2413.1|2409.6|2413.9|2411|2408.1|2404.6|445
1606125900000|2020-11-23 10:05:00|2413.2|2409.7|2411|2407.5|2414.4|2411|2408.4|2404.9|342
1606126200000|2020-11-23 10:10:00|2411.1|2407.6|2410.2|2406.7|2412.3|2408.9|2408.6|2405.1|341
1606126500000|2020-11-23 10:15:00|2410.1|2406.6|2408.7|2405.2|2410.5|2407.4|2408|2404.6|360
1606126800000|2020-11-23 10:20:00|2408.6|2405.1|2408.2|2406.2|2409.7|2406.3|2406.6|2403.1|269
1606127100000|2020-11-23 10:25:00|2409|2405.5|2409.2|2405.7|2410.7|2407.6|2406.7|2404|312
1606127400000|2020-11-23 10:30:00|2409|2405.5|2400.7|2397.2|2409|2405.5|2400|2396.9|572
1606127700000|2020-11-23 10:35:00|2400.6|2397.1|2402.6|2399.1|2403.6|2400.1|2398.5|2395|404
1606128000000|2020-11-23 10:40:00|2402.5|2399|2400.5|2398.5|2403.4|2400.5|2399.2|2396|333
1606128300000|2020-11-23 10:45:00|2401|2397.5|2403.6|2400.1|2404.7|2401.9|2400.3|2397.5|308
1606128600000|2020-11-23 10:50:00|2403.5|2400|2404|2400.5|2404.5|2401.8|2401|2397.9|234
1606128900000|2020-11-23 10:55:00|2403.9|2400.4|2402.2|2400.2|2404.5|2401.5|2401.7|2398.6|400
1606129200000|2020-11-23 11:00:00|2402.1|2400.1|2400|2396.5|2403.3|2400.3|2399.4|2395.9|437
1606129500000|2020-11-23 11:05:00|2400.2|2396.7|2404.7|2401.2|2404.7|2401.7|2399.9|2396.4|388
1606129800000|2020-11-23 11:10:00|2404.6|2401.1|2403.3|2399.8|2405.4|2402.6|2402|2398.5|358
1606130100000|2020-11-23 11:15:00|2403.2|2399.7|2400.6|2397.1|2403.9|2401.1|2399.9|2397|319
1606130400000|2020-11-23 11:20:00|2400.7|2397.2|2401.4|2397.9|2401.5|2398.2|2398.2|2395.1|325
1606130700000|2020-11-23 11:25:00|2401.3|2397.8|2392.3|2388.8|2401.6|2398.1|2388.7|2385.6|697
1606131000000|2020-11-23 11:30:00|2392.4|2388.9|2393.4|2389.9|2394.5|2391.2|2390.5|2387|556
1606131300000|2020-11-23 11:35:00|2393.2|2389.7|2393.3|2389.8|2394.2|2391.4|2390.8|2387.8|456
1606131600000|2020-11-23 11:40:00|2393.2|2389.7|2394.9|2391.4|2395.3|2391.9|2392.4|2389.2|445
1606131900000|2020-11-23 11:45:00|2394.8|2391.3|2395.4|2391.9|2396.4|2393.4|2393.4|2390.4|342
1606132200000|2020-11-23 11:50:00|2395.3|2391.8|2394.6|2391.1|2395.6|2392.7|2392.7|2389.7|343
1606132500000|2020-11-23 11:55:00|2394.5|2391|2393.4|2391.4|2396.4|2393.8|2393.4|2390.2|545
1606132800000|2020-11-23 12:00:00|2392.9|2390.9|2403.3|2399.8|2404.9|2402.3|2391.4|2388.9|1033
1606133100000|2020-11-23 12:05:00|2402.4|2400.4|2400.5|2397|2404.5|2401.5|2400.5|2397|544
1606133400000|2020-11-23 12:10:00|2400.4|2396.9|2402.5|2399|2403.5|2400|2400.1|2396.6|469
1606133700000|2020-11-23 12:15:00|2402.6|2399.1|2405.8|2402.3|2406.1|2402.6|2402.1|2398.6|415
1606134000000|2020-11-23 12:20:00|2405.7|2402.2|2407.2|2403.7|2407.3|2403.8|2405.5|2402|326
1606134300000|2020-11-23 12:25:00|2407.1|2403.6|2407.7|2404.2|2409.2|2405.7|2406.1|2402.6|277
1606134600000|2020-11-23 12:30:00|2407.4|2403.9|2408.6|2405.1|2410.3|2407.2|2406.9|2403.4|332
1606134900000|2020-11-23 12:35:00|2408.4|2404.9|2406|2402.5|2409.3|2406.4|2404.8|2401.9|445
1606135200000|2020-11-23 12:40:00|2405.9|2402.4|2405.2|2401.7|2407.1|2403.8|2403.8|2400.7|368
1606135500000|2020-11-23 12:45:00|2405.3|2401.8|2406|2402.5|2407.3|2403.8|2404.4|2401.4|337
1606135800000|2020-11-23 12:50:00|2405.9|2402.4|2405.7|2402.2|2407.9|2405.1|2404.6|2401.2|430
1606136100000|2020-11-23 12:55:00|2405.6|2402.1|2408.3|2404.8|2408.7|2405.3|2405.3|2401.8|492
1606136400000|2020-11-23 13:00:00|2408|2404.5|2407.4|2403.9|2411.3|2408.5|2406.2|2402.7|746
1606136700000|2020-11-23 13:05:00|2407.3|2403.8|2408.4|2404.9|2410.6|2407.8|2406.8|2403.4|506
1606137000000|2020-11-23 13:10:00|2408.6|2405.1|2406.6|2403.1|2408.6|2405.1|2404.6|2401.2|465
1606137300000|2020-11-23 13:15:00|2406.8|2403.3|2413.3|2409.8|2414.8|2412|2405.8|2402.7|666
1606137600000|2020-11-23 13:20:00|2413.5|2410|2411.3|2407.8|2414.2|2411.3|2410.2|2407.4|651
1606137900000|2020-11-23 13:25:00|2411|2407.5|2402.9|2399.4|2411.4|2408.2|2401.5|2398|679
1606138200000|2020-11-23 13:30:00|2403.3|2399.8|2407.6|2404.1|2407.6|2404.1|2400.3|2396.8|549
1606138500000|2020-11-23 13:35:00|2407.5|2404|2409|2405.5|2411.8|2408.3|2406.5|2403.7|485
1606138800000|2020-11-23 13:40:00|2409.1|2405.6|2408.2|2404.7|2410|2406.5|2403.8|2400.3|608
1606139100000|2020-11-23 13:45:00|2408.1|2404.6|2411.7|2408.2|2412.2|2408.7|2407.1|2403.6|516
1606139400000|2020-11-23 13:50:00|2411.8|2408.3|2406.2|2402.7|2412.1|2408.6|2405.7|2402.3|508
1606139700000|2020-11-23 13:55:00|2406.3|2402.8|2410.3|2406.8|2412|2409.1|2405.2|2401.7|580
1606140000000|2020-11-23 14:00:00|2410.2|2406.7|2411.4|2407.9|2413.2|2410.1|2408.3|2405.4|556
1606140300000|2020-11-23 14:05:00|2411.3|2407.8|2406.5|2404.5|2411.9|2409.1|2405.3|2402.8|459
1606140600000|2020-11-23 14:10:00|2407.3|2403.8|2409.6|2406.1|2410.3|2407.6|2405.4|2402.7|364
1606140900000|2020-11-23 14:15:00|2409.5|2406|2407.4|2405.4|2409.6|2407.1|2405.9|2403|488
1606141200000|2020-11-23 14:20:00|2407.5|2405.5|2407.9|2405.9|2412.3|2409.5|2406.6|2403.8|528
1606141500000|2020-11-23 14:25:00|2408|2406|2405.4|2403.4|2409.5|2406.9|2403.7|2400.7|563
1606141800000|2020-11-23 14:30:00|2405.5|2403.5|2401.7|2398.2|2406.2|2403.5|2399.1|2395.9|780
1606142100000|2020-11-23 14:35:00|2401.8|2398.3|2406|2402.5|2407.5|2404.9|2401.2|2398.2|583
1606142400000|2020-11-23 14:40:00|2406.4|2402.9|2402|2398.5|2406.8|2404|2402|2398.5|478
1606142700000|2020-11-23 14:45:00|2400.6|2397.1|2380.7|2377.2|2400.6|2397.1|2375|2371.5|1493
1606143000000|2020-11-23 14:50:00|2380.8|2377.3|2379.2|2375.7|2384.5|2381|2371.6|2368.1|1764
1606143300000|2020-11-23 14:55:00|2379.4|2375.9|2367.4|2363.9|2381.2|2377.7|2365.1|2361.6|1601
1606143600000|2020-11-23 15:00:00|2367.2|2363.7|2369.8|2366.3|2370.3|2366.8|2360.2|2356.7|1500
1606143900000|2020-11-23 15:05:00|2369.7|2366.2|2367|2363.5|2370.2|2366.7|2361|2357.5|1436
1606144200000|2020-11-23 15:10:00|2366.9|2363.4|2357.7|2354.2|2367.4|2363.9|2351.8|2348.3|1714
1606144500000|2020-11-23 15:15:00|2357.4|2353.9|2360.5|2357|2362|2359|2354.1|2350.6|1442
1606144800000|2020-11-23 15:20:00|2360.7|2357.2|2355.1|2351.6|2362.6|2359.1|2354.8|2351.3|1296
1606145100000|2020-11-23 15:25:00|2354.6|2351.1|2357.6|2354.1|2359.2|2356.2|2351.1|2347.6|1278
1606145400000|2020-11-23 15:30:00|2357.3|2353.8|2363.7|2360.2|2364.9|2361.8|2354|2350.6|1250
1606145700000|2020-11-23 15:35:00|2363.5|2360|2363.1|2359.6|2364.5|2361|2358|2355.4|927
1606146000000|2020-11-23 15:40:00|2363.2|2359.7|2357.2|2355.2|2363.8|2360.5|2354.5|2351.7|1009
1606146300000|2020-11-23 15:45:00|2357.3|2355.3|2360.6|2357.1|2361.6|2358.7|2353.8|2351.8|960
1606146600000|2020-11-23 15:50:00|2360.5|2357|2356.4|2354.4|2361|2358.8|2356.3|2353.6|958
1606146900000|2020-11-23 15:55:00|2356.5|2354.5|2350.5|2347|2358.5|2355.9|2348.9|2345.4|1205
1606147200000|2020-11-23 16:00:00|2350.7|2347.2|2357.2|2353.7|2359.7|2357.1|2349|2345.5|1046
1606147500000|2020-11-23 16:05:00|2356.5|2354.5|2348.9|2345.4|2358.2|2355|2347.4|2343.9|1306
1606147800000|2020-11-23 16:10:00|2349|2345.5|2349.8|2346.3|2350|2347.5|2344.1|2340.6|1287
1606148100000|2020-11-23 16:15:00|2350.3|2346.8|2353.7|2351.7|2354.9|2352.6|2346.6|2343.1|1026
1606148400000|2020-11-23 16:20:00|2353.6|2351.6|2351.7|2349.7|2355.4|2352.8|2349|2346.5|869
1606148700000|2020-11-23 16:25:00|2351.4|2349.4|2352.6|2350.6|2355.2|2352.9|2349.4|2347.1|765
1606149000000|2020-11-23 16:30:00|2352.8|2350.8|2352|2350|2355.3|2353.1|2350.3|2347.5|890
1606149300000|2020-11-23 16:35:00|2351.9|2349.9|2353.2|2349.7|2353.9|2351.4|2347.8|2345|839
1606149600000|2020-11-23 16:40:00|2353.3|2349.8|2355.6|2352.1|2355.8|2352.3|2349.8|2347|760
1606149900000|2020-11-23 16:45:00|2355.4|2351.9|2359.5|2356|2359.6|2356.9|2355.2|2351.7|789
1606150200000|2020-11-23 16:50:00|2359.4|2355.9|2359.1|2355.6|2360|2357.3|2356.7|2353.6|594
1606150500000|2020-11-23 16:55:00|2358.4|2356.4|2359.3|2355.8|2359.8|2356.9|2355|2351.9|595
1606150800000|2020-11-23 17:00:00|2359.2|2355.7|2356.5|2353|2359.2|2355.7|2353.6|2350.5|620
1606151100000|2020-11-23 17:05:00|2356.4|2352.9|2354.8|2352.8|2356.9|2354.5|2353.8|2350.9|533
1606151400000|2020-11-23 17:10:00|2354.9|2352.9|2355.3|2353.3|2357.6|2354.7|2353.2|2350.3|528
1606151700000|2020-11-23 17:15:00|2355.2|2353.2|2357.1|2353.6|2357.4|2354.9|2353.4|2350.6|435
1606152000000|2020-11-23 17:20:00|2357.2|2353.7|2359.7|2356.2|2360|2357.2|2355.8|2353.4|402
1606152300000|2020-11-23 17:25:00|2359.3|2357.3|2358.7|2355.2|2360.5|2357.8|2357.3|2354.5|414
1606152600000|2020-11-23 17:30:00|2358.6|2355.1|2358.4|2354.9|2359.6|2356.8|2357|2354|429
1606152900000|2020-11-23 17:35:00|2358.5|2355|2358.9|2355.4|2359.8|2356.8|2356.9|2353.7|374
1606153200000|2020-11-23 17:40:00|2359|2355.5|2355.7|2352.2|2359.6|2356.4|2354.5|2351.6|489
1606153500000|2020-11-23 17:45:00|2355.2|2351.7|2359.9|2357.9|2362.1|2358.8|2354.4|2351.6|596
1606153800000|2020-11-23 17:50:00|2361.1|2357.6|2360.8|2357.3|2361.9|2358.5|2359|2356.2|385
1606154100000|2020-11-23 17:55:00|2360.9|2357.4|2360.2|2356.7|2362.5|2359|2359|2356.2|417
1606154400000|2020-11-23 18:00:00|2360.1|2356.6|2360.8|2357.3|2363.1|2359.6|2358.5|2355.3|501
1606154700000|2020-11-23 18:05:00|2361.1|2357.6|2362|2358.5|2362.7|2359.4|2360.2|2357.4|449
1606155000000|2020-11-23 18:10:00|2362.4|2358.9|2360.9|2358.9|2363|2359.7|2360|2357.2|397
1606155300000|2020-11-23 18:15:00|2360.8|2358.8|2360.2|2358.2|2363.4|2360.3|2359.9|2357|342
1606155600000|2020-11-23 18:20:00|2360.9|2357.4|2363.7|2360.2|2363.9|2360.4|2359.7|2357|479
1606155900000|2020-11-23 18:25:00|2363.8|2360.3|2363.7|2360.2|2364.9|2361.6|2362.2|2359.2|610
1606156200000|2020-11-23 18:30:00|2363.6|2360.1|2361|2357.5|2365.2|2361.8|2359.8|2357.1|386
1606156500000|2020-11-23 18:35:00|2361.1|2357.6|2361.7|2358.2|2364.2|2360.8|2360.5|2357.5|331
1606156800000|2020-11-23 18:40:00|2362.1|2358.6|2360|2356.5|2362.4|2359.4|2359|2356.3|240
1606157100000|2020-11-23 18:45:00|2360.3|2356.8|2359.3|2355.8|2361.7|2358.8|2357.5|2354.8|323
1606157400000|2020-11-23 18:50:00|2359.2|2355.7|2360.5|2358.5|2362.3|2359.1|2358.5|2355.7|161
1606157700000|2020-11-23 18:55:00|2361|2357.5|2360.9|2357.4|2363.6|2360.1|2359.9|2356.8|222
1606158000000|2020-11-23 19:00:00|2360.8|2357.3|2360.1|2358.1|2361.6|2359.1|2358.2|2355.5|315
1606158300000|2020-11-23 19:05:00|2360.2|2358.2|2359.9|2356.4|2361.3|2358.5|2357.6|2355.3|218
1606158600000|2020-11-23 19:10:00|2359.4|2355.9|2360.4|2358.4|2361.6|2358.6|2358.5|2355.7|252
1606158900000|2020-11-23 19:15:00|2360.5|2358.5|2358.1|2356.1|2361.7|2358.7|2357.4|2354.8|256
1606159200000|2020-11-23 19:20:00|2358.6|2356.6|2357.9|2355.9|2359.4|2356.7|2357.5|2354.9|184
1606159500000|2020-11-23 19:25:00|2358|2356|2359.4|2355.9|2360|2357.3|2357.5|2354.9|154
1606159800000|2020-11-23 19:30:00|2359.5|2356|2360.3|2356.8|2360.9|2357.7|2358.3|2355.3|177
1606160100000|2020-11-23 19:35:00|2360.4|2356.9|2359|2357|2360.7|2358|2357.4|2354.7|168
1606160400000|2020-11-23 19:40:00|2359.1|2357.1|2358.1|2356.1|2360.6|2357.5|2357.7|2354.9|224
1606160700000|2020-11-23 19:45:00|2357.7|2355.7|2358.1|2354.6|2359.3|2356.7|2357.3|2354.6|162
1606161000000|2020-11-23 19:50:00|2357.5|2355.5|2361.9|2359.9|2362.8|2359.9|2357.5|2354.8|310
1606161300000|2020-11-23 19:55:00|2362.6|2359.1|2363.2|2359.7|2364.3|2361|2361.2|2358.6|285
1606161600000|2020-11-23 20:00:00|2363.3|2359.8|2364.1|2360.6|2365.2|2362.3|2360.9|2358.1|490
1606161900000|2020-11-23 20:05:00|2364|2360.5|2363|2361|2365.2|2362.7|2362.1|2359.2|380
1606162200000|2020-11-23 20:10:00|2363.8|2360.3|2365.4|2361.9|2365.6|2362.5|2361.9|2359.2|265
1606162500000|2020-11-23 20:15:00|2365.5|2362|2364.7|2362.7|2366|2363.2|2363.9|2360.9|282
1606162800000|2020-11-23 20:20:00|2364.9|2362.9|2363.7|2360.2|2365.8|2363.1|2362.9|2360.1|178
1606163100000|2020-11-23 20:25:00|2363.8|2360.3|2364.9|2361.4|2365.8|2362.4|2362.9|2360|246
1606163400000|2020-11-23 20:30:00|2365|2361.5|2362.8|2359.3|2365.3|2361.8|2361|2358.4|395
1606163700000|2020-11-23 20:35:00|2362.7|2359.2|2362.3|2358.8|2363.6|2360.2|2360.8|2357.7|306
1606164000000|2020-11-23 20:40:00|2362.4|2358.9|2360.5|2357|2363.2|2359.7|2359.6|2356.8|251
1606164300000|2020-11-23 20:45:00|2360.3|2356.8|2359.2|2355.7|2361.8|2358.3|2359|2355.5|363
1606164600000|2020-11-23 20:50:00|2359.7|2356.2|2358.6|2355.1|2361.2|2357.7|2358.1|2355.1|411
1606164900000|2020-11-23 20:55:00|2357.6|2355.6|2360|2356.5|2360.7|2357.3|2357.6|2354.8|487
1606165200000|2020-11-23 21:00:00|2360.1|2356.6|2360.2|2356.7|2362.1|2358.6|2358.7|2356|303
1606165500000|2020-11-23 21:05:00|2360.1|2356.6|2359.6|2356.1|2361.5|2358.1|2358.7|2355.9|175
1606165800000|2020-11-23 21:10:00|2359.7|2356.2|2361.2|2357.7|2361.4|2357.9|2359.4|2356.1|117
1606166100000|2020-11-23 21:15:00|2361|2357.5|2359.8|2357.8|2361.4|2358|2359.4|2356.6|133
1606166400000|2020-11-23 21:20:00|2359.7|2357.7|2359.8|2356.3|2361.9|2358.4|2358.2|2355.5|218
1606166700000|2020-11-23 21:25:00|2359.7|2356.2|2360.9|2357.4|2361.4|2357.9|2358.6|2355.9|175
1606167000000|2020-11-23 21:30:00|2361|2357.5|2359.2|2355.7|2362|2358.6|2358.1|2355.3|228
1606167300000|2020-11-23 21:35:00|2359.4|2355.9|2360|2356.5|2360.9|2357.4|2358.6|2355.6|158
1606167600000|2020-11-23 21:40:00|2359.9|2356.4|2360|2356.5|2361.2|2357.7|2358.3|2355.5|141
1606167900000|2020-11-23 21:45:00|2360.3|2356.8|2361.7|2358.2|2361.9|2358.9|2359.5|2356.3|126
1606168200000|2020-11-23 21:50:00|2361.4|2357.9|2361.7|2358.2|2363.5|2359.8|2361.2|2357.7|130
1606168500000|2020-11-23 21:55:00|2361.8|2358.3|2361.7|2358.2|2364.2|2360.6|2361|2356.9|185
1606172400000|2020-11-23 23:00:00|2364.1|2360.6|2364|2360.5|2365.4|2361.9|2361.6|2358.1|232
1606172700000|2020-11-23 23:05:00|2364.4|2360.9|2359.4|2355.9|2365.8|2362.3|2359|2355.5|252
1606173000000|2020-11-23 23:10:00|2359.5|2356|2360.2|2356.7|2360.7|2357.4|2359.2|2355.7|127
1606173300000|2020-11-23 23:15:00|2360.3|2356.8|2361.4|2357.9|2361.4|2357.9|2358.9|2355.4|143
1606173600000|2020-11-23 23:20:00|2361.2|2357.7|2359.1|2355.6|2362.5|2359|2357.4|2353.9|280
1606173900000|2020-11-23 23:25:00|2359|2355.5|2360.4|2356.9|2361.7|2358.2|2358.9|2355.4|156
1606174200000|2020-11-23 23:30:00|2360.5|2357|2359.6|2356.1|2361|2357.5|2358.9|2355.4|157
1606174500000|2020-11-23 23:35:00|2359.5|2356|2360.8|2357.3|2360.8|2357.8|2358.4|2355.5|179
1606174800000|2020-11-23 23:40:00|2360.7|2357.2|2361.8|2358.3|2362.4|2359.2|2359.7|2356.2|152
1606175100000|2020-11-23 23:45:00|2361.9|2358.4|2357.7|2354.2|2362.3|2358.8|2357.6|2354.1|287
1606175400000|2020-11-23 23:50:00|2357.6|2354.1|2359.9|2356.4|2359.9|2356.4|2355.5|2352|274
1606175700000|2020-11-23 23:55:00|2359.7|2356.2|2355.6|2352.1|2360.5|2357|2353.8|2350.7|363
1606176000000|2020-11-24 00:00:00|2355.9|2352.4|2352.8|2349.3|2356.3|2352.8|2352.8|2349.3|410
1606176300000|2020-11-24 00:05:00|2353|2349.5|2352.9|2349.4|2355.3|2351.8|2351.4|2347.9|480
1606176600000|2020-11-24 00:10:00|2352.8|2349.3|2355.6|2352.1|2356.1|2352.6|2351.5|2348|383
1606176900000|2020-11-24 00:15:00|2355.5|2352|2355|2351.5|2355.7|2352.2|2352.1|2348.6|383
1606177200000|2020-11-24 00:20:00|2354.7|2351.2|2357.6|2354.1|2358.7|2355.2|2354.6|2351.1|377
1606177500000|2020-11-24 00:25:00|2357.5|2354|2359.4|2355.9|2359.7|2356.2|2357.4|2353.9|277
1606177800000|2020-11-24 00:30:00|2359.5|2356|2360.2|2356.7|2361.3|2357.8|2359|2355.5|226
1606178100000|2020-11-24 00:35:00|2360.1|2356.6|2358.7|2355.2|2360.2|2356.7|2357.9|2354.4|223
1606178400000|2020-11-24 00:40:00|2358.8|2355.3|2359.8|2356.3|2360.6|2357.2|2357.4|2353.9|196
1606178700000|2020-11-24 00:45:00|2359.7|2356.2|2359.1|2355.6|2360.5|2357|2358.8|2355.4|182
1606179000000|2020-11-24 00:50:00|2359.4|2355.9|2361.5|2359.5|2362.8|2360|2359.4|2355.9|330
1606179300000|2020-11-24 00:55:00|2361.7|2359.7|2360.4|2356.9|2362.9|2360.2|2359.6|2356.1|317
1606179600000|2020-11-24 01:00:00|2360.2|2356.7|2358|2354.5|2363.5|2360|2354.4|2350.9|829
1606179900000|2020-11-24 01:05:00|2358.2|2354.7|2356.8|2353.3|2359.8|2356.4|2355.1|2351.6|785
1606180200000|2020-11-24 01:10:00|2356.7|2353.2|2350|2346.5|2357.4|2354.4|2349.9|2346.4|700
1606180500000|2020-11-24 01:15:00|2350.1|2346.6|2341.8|2338.3|2351.4|2347.9|2341.8|2338.3|666
1606180800000|2020-11-24 01:20:00|2341.9|2338.4|2342.7|2339.2|2344.6|2341.1|2336.8|2333.3|878
1606181100000|2020-11-24 01:25:00|2342.8|2339.3|2343.5|2340|2344.1|2340.6|2341.5|2338.5|622
1606181400000|2020-11-24 01:30:00|2343.7|2340.2|2343.4|2339.9|2347.1|2343.6|2343.4|2339.9|543
1606181700000|2020-11-24 01:35:00|2343.5|2340|2334.9|2331.4|2344.2|2340.7|2332.8|2329.3|861
1606182000000|2020-11-24 01:40:00|2334.8|2331.3|2335.6|2332.1|2336.3|2333.1|2329.3|2326|922
1606182300000|2020-11-24 01:45:00|2335.5|2332|2335.6|2332.1|2339.2|2335.7|2334.5|2331|632
1606182600000|2020-11-24 01:50:00|2335.7|2332.2|2337|2333.5|2337.1|2333.6|2333.4|2329.9|582
1606182900000|2020-11-24 01:55:00|2337.1|2333.6|2338.3|2334.8|2339.2|2335.7|2334.8|2331.3|617
1606183200000|2020-11-24 02:00:00|2338.2|2334.7|2337.7|2334.2|2340.9|2337.4|2337.1|2333.6|602
1606183500000|2020-11-24 02:05:00|2337.8|2334.3|2340.1|2336.6|2340.6|2337.8|2336.3|2332.8|623
1606183800000|2020-11-24 02:10:00|2340.2|2336.7|2341.5|2338|2342.2|2339.2|2338.6|2335.6|643
1606184100000|2020-11-24 02:15:00|2341.7|2338.2|2341.3|2337.8|2342.2|2339.3|2339.3|2336.4|448
1606184400000|2020-11-24 02:20:00|2341.5|2338|2340.6|2337.1|2342.1|2338.7|2340|2336.5|248
1606184700000|2020-11-24 02:25:00|2340.5|2337|2337.4|2333.9|2340.9|2337.4|2336.8|2333.3|319
1606185000000|2020-11-24 02:30:00|2337.5|2334|2340|2336.5|2340.3|2336.8|2337.2|2333.7|534
1606185300000|2020-11-24 02:35:00|2340.1|2336.6|2336.8|2333.3|2341.1|2337.6|2336.8|2333.3|398
1606185600000|2020-11-24 02:40:00|2336.9|2333.4|2334.7|2331.2|2337.7|2334.2|2333.4|2330.1|490
1606185900000|2020-11-24 02:45:00|2334.6|2331.1|2334.6|2331.1|2336.4|2333.4|2333.8|2330.3|443
1606186200000|2020-11-24 02:50:00|2334.7|2331.2|2332|2328.5|2336.6|2333.1|2326.4|2322.9|549
1606186500000|2020-11-24 02:55:00|2331.9|2328.4|2333.9|2330.4|2334.5|2331|2331.3|2327.8|507
1606186800000|2020-11-24 03:00:00|2334.1|2330.6|2333.7|2330.2|2335.7|2332.2|2330.7|2327.2|486
1606187100000|2020-11-24 03:05:00|2333.6|2330.1|2336.3|2332.8|2336.4|2332.9|2332.7|2329.2|367
1606187400000|2020-11-24 03:10:00|2336.4|2332.9|2339.1|2337.1|2340|2337.1|2335.9|2332.4|445
1606187700000|2020-11-24 03:15:00|2338.9|2336.9|2346|2342.5|2348.5|2345|2338.8|2335.3|665
1606188000000|2020-11-24 03:20:00|2345.9|2342.4|2342.6|2339.1|2346.4|2342.9|2341.6|2338.1|491
1606188300000|2020-11-24 03:25:00|2342.7|2339.2|2341.9|2338.4|2342.8|2340|2341.2|2337.9|347
1606188600000|2020-11-24 03:30:00|2341.8|2338.3|2339.6|2336.1|2342.4|2339.6|2338.4|2334.9|391
1606188900000|2020-11-24 03:35:00|2340.5|2337|2342.5|2339|2343.1|2339.6|2339.6|2336.8|302
1606189200000|2020-11-24 03:40:00|2342.6|2339.1|2341.6|2338.1|2343.3|2339.8|2341|2337.5|279
1606189500000|2020-11-24 03:45:00|2341.5|2338|2341.6|2338.1|2341.9|2338.4|2340|2336.7|291
1606189800000|2020-11-24 03:50:00|2341.7|2338.2|2342.4|2338.9|2342.7|2339.2|2339.5|2336|340
1606190100000|2020-11-24 03:55:00|2342.5|2339|2343|2339.5|2344.4|2340.9|2341.6|2338.9|291
1606190400000|2020-11-24 04:00:00|2342.9|2339.4|2344.3|2340.8|2345.1|2342.2|2340.6|2337.9|436
1606190700000|2020-11-24 04:05:00|2344.5|2341|2344.5|2341|2345.5|2342.3|2342.6|2339.8|393
1606191000000|2020-11-24 04:10:00|2344.4|2340.9|2344|2340.5|2345.1|2341.6|2342.6|2339.5|329
1606191300000|2020-11-24 04:15:00|2343.9|2340.4|2343.7|2340.2|2344.2|2340.7|2342.3|2339.3|246
1606191600000|2020-11-24 04:20:00|2343.5|2340|2341.9|2338.4|2344.1|2341.1|2341.5|2338|196
1606191900000|2020-11-24 04:25:00|2341.8|2338.3|2340.2|2336.7|2343.7|2340.2|2340.2|2336.7|264
1606192200000|2020-11-24 04:30:00|2340.3|2336.8|2339.1|2335.6|2340.5|2337.4|2338.3|2335.4|261
1606192500000|2020-11-24 04:35:00|2339.2|2335.7|2343.3|2339.8|2343.5|2340|2339.1|2335.6|235
1606192800000|2020-11-24 04:40:00|2343.1|2339.6|2342.4|2338.9|2343.4|2339.9|2340|2337|252
1606193100000|2020-11-24 04:45:00|2342.3|2338.8|2342.7|2339.2|2343.5|2340|2340.7|2337.2|274
1606193400000|2020-11-24 04:50:00|2342.8|2339.3|2340.2|2336.7|2343.4|2339.9|2339.5|2336|215
1606193700000|2020-11-24 04:55:00|2340.3|2336.8|2341.5|2338|2342.2|2338.7|2339.5|2336|234
1606194000000|2020-11-24 05:00:00|2342|2338.5|2341.4|2337.9|2342.7|2339.2|2340|2336.5|205
1606194300000|2020-11-24 05:05:00|2341.2|2337.7|2341.2|2337.7|2341.7|2338.2|2340.2|2336.7|163
1606194600000|2020-11-24 05:10:00|2341.3|2337.8|2340.6|2337.1|2342.2|2338.7|2340.6|2337.1|111
1606194900000|2020-11-24 05:15:00|2340.7|2337.2|2339|2335.5|2341|2337.5|2338.5|2335|187
1606195200000|2020-11-24 05:20:00|2339.1|2335.6|2342.8|2339.3|2343.4|2339.9|2339.1|2335.6|272
1606195500000|2020-11-24 05:25:00|2342.6|2339.1|2341.8|2338.3|2343.8|2340.3|2340.9|2337.4|359
1606195800000|2020-11-24 05:30:00|2341.9|2338.4|2337.7|2334.2|2341.9|2338.4|2335.6|2332.1|558
1606196100000|2020-11-24 05:35:00|2337.8|2334.3|2342.5|2339|2343.1|2339.6|2337.8|2334.3|519
1606196400000|2020-11-24 05:40:00|2342.9|2339.4|2341.2|2337.7|2343.2|2339.7|2340.5|2337|303
1606196700000|2020-11-24 05:45:00|2341.6|2338.1|2347.7|2344.2|2348|2344.5|2341.6|2338.1|567
1606197000000|2020-11-24 05:50:00|2347.8|2344.3|2345.4|2341.9|2347.9|2345|2345|2341.5|393
1606197300000|2020-11-24 05:55:00|2345.5|2342|2343.9|2340.4|2345.7|2342.2|2343.4|2339.9|469
1606197600000|2020-11-24 06:00:00|2344|2340.5|2346.2|2342.7|2347.7|2344.2|2343|2339.5|501
1606197900000|2020-11-24 06:05:00|2346.3|2342.8|2345.7|2342.2|2348.2|2345.3|2344.7|2341.2|382
1606198200000|2020-11-24 06:10:00|2345.9|2342.4|2346.7|2343.2|2347.9|2344.4|2344.3|2340.8|496
1606198500000|2020-11-24 06:15:00|2346.8|2343.3|2345.5|2342|2347.8|2344.3|2345.1|2341.6|382
1606198800000|2020-11-24 06:20:00|2345.3|2341.8|2345.3|2341.8|2346.7|2343.2|2344.6|2341.1|387
1606199100000|2020-11-24 06:25:00|2345.4|2341.9|2346.2|2342.7|2346.5|2343|2343.9|2340.4|468
1606199400000|2020-11-24 06:30:00|2346.3|2342.8|2349.1|2345.6|2349.7|2346.2|2345.5|2342|483
1606199700000|2020-11-24 06:35:00|2349|2345.5|2347.5|2344|2349.2|2345.7|2345.7|2342.2|339
1606200000000|2020-11-24 06:40:00|2347.4|2343.9|2347.5|2344|2348.5|2345|2346|2342.5|402
1606200300000|2020-11-24 06:45:00|2347.6|2344.1|2344.5|2341|2348|2344.5|2344.5|2341|310
1606200600000|2020-11-24 06:50:00|2344.6|2341.1|2343.2|2339.7|2344.7|2341.2|2343.1|2339.6|265
1606200900000|2020-11-24 06:55:00|2343.4|2339.9|2344.5|2341|2345.9|2342.7|2343.1|2339.6|374
1606201200000|2020-11-24 07:00:00|2344.3|2340.8|2347.4|2343.9|2347.8|2344.3|2344.3|2340.8|383
1606201500000|2020-11-24 07:05:00|2347.5|2344|2347.8|2344.3|2348.2|2344.7|2346.2|2342.7|325
1606201800000|2020-11-24 07:10:00|2348|2344.5|2351.8|2348.3|2353.8|2350.3|2347.5|2344|389
1606202100000|2020-11-24 07:15:00|2351.7|2348.2|2351.7|2348.2|2353.3|2349.8|2350.1|2346.6|371
1606202400000|2020-11-24 07:20:00|2351.8|2348.3|2350.6|2347.1|2352.8|2349.3|2350.1|2346.6|392
1606202700000|2020-11-24 07:25:00|2350.5|2347|2350.6|2347.1|2351.5|2348.3|2347.8|2344.3|482
1606203000000|2020-11-24 07:30:00|2350.9|2347.4|2346.6|2343.1|2351.1|2347.8|2346.5|2343|348
1606203300000|2020-11-24 07:35:00|2346.7|2343.2|2343.8|2340.3|2346.9|2343.4|2342.9|2339.4|382
1606203600000|2020-11-24 07:40:00|2343.9|2340.4|2345.3|2341.8|2345.8|2342.3|2342.7|2339.2|292
1606203900000|2020-11-24 07:45:00|2345.4|2341.9|2344.9|2341.4|2346.5|2343|2344.7|2341.2|348
1606204200000|2020-11-24 07:50:00|2345.1|2341.6|2345.4|2341.9|2346.2|2342.7|2344.1|2340.7|286
1606204500000|2020-11-24 07:55:00|2345.3|2341.8|2339.3|2335.8|2346.1|2342.6|2338.7|2335.5|411
1606204800000|2020-11-24 08:00:00|2338.9|2336.9|2346.1|2342.6|2347.2|2343.7|2338.3|2335.1|703
1606205100000|2020-11-24 08:05:00|2346|2342.5|2346.2|2342.7|2347.7|2344.5|2343.9|2341.2|589
1606205400000|2020-11-24 08:10:00|2346|2342.5|2346.1|2342.6|2349.9|2347|2344.8|2341.4|641
1606205700000|2020-11-24 08:15:00|2345.9|2342.4|2346.6|2343.1|2348.1|2345.1|2345.1|2341.9|541
1606206000000|2020-11-24 08:20:00|2345.5|2343.5|2348.6|2345.1|2349.8|2347|2344.4|2340.9|601
1606206300000|2020-11-24 08:25:00|2347.8|2345.8|2348.5|2345|2349.2|2346.4|2343.4|2340.7|517
1606206600000|2020-11-24 08:30:00|2348.6|2345.1|2346.9|2343.4|2350.8|2348|2345.4|2342.6|543
1606206900000|2020-11-24 08:35:00|2346.8|2343.3|2350.2|2346.7|2350.7|2347.8|2346.2|2343.3|481
1606207200000|2020-11-24 08:40:00|2350.1|2346.6|2353.1|2349.6|2354.1|2351|2348.7|2345.7|545
1606207500000|2020-11-24 08:45:00|2353.3|2349.8|2352.7|2350.7|2353.9|2351.1|2349.8|2347|383
1606207800000|2020-11-24 08:50:00|2352.6|2350.6|2348.1|2344.6|2353.8|2351|2347.7|2344.5|567
1606208100000|2020-11-24 08:55:00|2348|2344.5|2343.9|2340.4|2349.3|2346.5|2343.9|2340.4|655
1606208400000|2020-11-24 09:00:00|2344|2340.5|2347.6|2345.6|2347.6|2345.6|2342.9|2340|511
1606208700000|2020-11-24 09:05:00|2347.5|2345.5|2345.8|2343.8|2348.2|2345.5|2345.2|2342.4|452
1606209000000|2020-11-24 09:10:00|2347.1|2343.6|2346.4|2342.9|2347.1|2344.3|2343.6|2340.8|294
1606209300000|2020-11-24 09:15:00|2345.7|2343.7|2344.6|2341.1|2346.7|2344.4|2343.6|2340.6|328
1606209600000|2020-11-24 09:20:00|2344.7|2341.2|2345.7|2343.7|2346.8|2344.5|2342.9|2339.8|279
1606209900000|2020-11-24 09:25:00|2345.8|2343.8|2342.4|2340.4|2346.6|2343.8|2342.1|2339.3|333
1606210200000|2020-11-24 09:30:00|2342.8|2340.8|2346.8|2343.3|2347.4|2344.5|2341.9|2338.9|490
1606210500000|2020-11-24 09:35:00|2346.9|2343.4|2344.9|2341.4|2346.9|2344.2|2342.3|2339.5|411
1606210800000|2020-11-24 09:40:00|2345|2341.5|2347.9|2344.4|2349.4|2346.5|2344.5|2341.4|460
1606211100000|2020-11-24 09:45:00|2347.7|2344.2|2345.7|2342.2|2348.1|2345|2345.1|2341.9|350
1606211400000|2020-11-24 09:50:00|2345.9|2342.4|2344.2|2340.7|2347.2|2343.7|2344.1|2340.6|349
1606211700000|2020-11-24 09:55:00|2344.3|2340.8|2345.3|2341.8|2347|2343.8|2343.2|2340.3|301
1606212000000|2020-11-24 10:00:00|2345.4|2341.9|2342.4|2338.9|2347.1|2344.1|2342.4|2338.9|376
1606212300000|2020-11-24 10:05:00|2342.5|2339|2340.4|2336.9|2343.4|2340.5|2337.7|2334.2|497
1606212600000|2020-11-24 10:10:00|2340.5|2337|2342.1|2338.6|2343|2339.5|2337.4|2333.9|491
1606212900000|2020-11-24 10:15:00|2342.2|2338.7|2340.9|2337.4|2342.6|2339.1|2339.3|2335.8|448
1606213200000|2020-11-24 10:20:00|2340.8|2337.3|2342.8|2339.3|2343.8|2340.3|2340.4|2336.9|262
1606213500000|2020-11-24 10:25:00|2342.9|2339.4|2333.3|2329.8|2343|2339.5|2333.1|2329.6|419
1606213800000|2020-11-24 10:30:00|2333.4|2329.9|2336.6|2333.1|2338.4|2334.9|2332.4|2328.9|618
1606214100000|2020-11-24 10:35:00|2336.7|2333.2|2334.3|2330.8|2337.1|2333.6|2333.7|2330.2|442
1606214400000|2020-11-24 10:40:00|2334.1|2330.6|2333.8|2330.3|2335.6|2332.1|2332.9|2329.4|432
1606214700000|2020-11-24 10:45:00|2333.9|2330.4|2332|2328.5|2334.9|2331.4|2330.3|2326.8|550
1606215000000|2020-11-24 10:50:00|2331.9|2328.4|2327.8|2324.3|2332.1|2328.6|2325.9|2322.6|601
1606215300000|2020-11-24 10:55:00|2327.9|2324.4|2316.1|2312.6|2328.2|2324.7|2313|2309.5|781
1606215600000|2020-11-24 11:00:00|2316.3|2312.8|2322.1|2318.6|2322.1|2319.4|2314.7|2311.2|603
1606215900000|2020-11-24 11:05:00|2322.2|2318.7|2322.2|2318.7|2323.4|2320|2320.6|2317.1|469
1606216200000|2020-11-24 11:10:00|2322.1|2318.6|2317.7|2314.2|2323.3|2319.9|2316.2|2312.7|516
1606216500000|2020-11-24 11:15:00|2317.8|2314.3|2320|2316.5|2320.7|2317.2|2316.9|2313.4|535
1606216800000|2020-11-24 11:20:00|2319.8|2316.3|2319.2|2315.7|2320|2316.5|2317.6|2314.1|495
1606217100000|2020-11-24 11:25:00|2319.3|2315.8|2316.6|2313.1|2319.7|2316.2|2312.2|2308.7|663
1606217400000|2020-11-24 11:30:00|2316.5|2313|2314.3|2310.8|2317.8|2314.3|2311.8|2308.3|842
1606217700000|2020-11-24 11:35:00|2314.5|2311|2312.7|2309.2|2315.5|2312|2309|2305.5|864
1606218000000|2020-11-24 11:40:00|2312.5|2309|2318.7|2315.2|2318.8|2315.3|2311.1|2307.6|640
1606218300000|2020-11-24 11:45:00|2318.8|2315.3|2319.9|2316.4|2323|2319.5|2317.9|2314.4|600
1606218600000|2020-11-24 11:50:00|2320|2316.5|2320|2316.5|2322.4|2318.9|2319.6|2316.3|514
1606218900000|2020-11-24 11:55:00|2319.9|2316.4|2317.6|2314.1|2321.8|2318.3|2316.4|2312.9|519
1606219200000|2020-11-24 12:00:00|2317.5|2314|2324.9|2321.4|2326.8|2323.3|2316.7|2313.8|920
1606219500000|2020-11-24 12:05:00|2325.1|2321.6|2330.2|2326.7|2330.5|2327.5|2322.8|2319.7|676
1606219800000|2020-11-24 12:10:00|2330.4|2326.9|2329.9|2326.4|2332.2|2328.7|2328.5|2325.5|683
1606220100000|2020-11-24 12:15:00|2329.8|2326.3|2329.2|2325.7|2330.8|2327.3|2327.6|2324.8|367
1606220400000|2020-11-24 12:20:00|2329.1|2325.6|2329.7|2326.2|2330.5|2327.5|2327.7|2324.7|471
1606220700000|2020-11-24 12:25:00|2329.6|2326.1|2326.8|2323.3|2330.3|2327.2|2325.7|2322.3|558
1606221000000|2020-11-24 12:30:00|2327|2323.5|2325.5|2322|2328.1|2324.7|2324.5|2321.6|641
1606221300000|2020-11-24 12:35:00|2325.4|2321.9|2321.7|2318.2|2325.6|2322.1|2320.9|2317.4|347
1606221600000|2020-11-24 12:40:00|2321.6|2318.1|2317.5|2314|2322.7|2319.3|2316.4|2313.3|503
1606221900000|2020-11-24 12:45:00|2317.6|2314.1|2316.8|2313.3|2319.7|2316.2|2315.7|2312.2|522
1606222200000|2020-11-24 12:50:00|2316.9|2313.4|2316|2312.5|2319.3|2316.6|2314.5|2311|785
1606222500000|2020-11-24 12:55:00|2316.1|2312.6|2314.7|2311.2|2319.3|2316.3|2313.2|2309.7|703
1606222800000|2020-11-24 13:00:00|2314.6|2311.1|2310.4|2306.9|2314.6|2311.1|2304.7|2301.2|1018
1606223100000|2020-11-24 13:05:00|2310.2|2306.7|2311.2|2307.7|2315.2|2312.3|2310.1|2306.7|660
1606223400000|2020-11-24 13:10:00|2310.5|2308.5|2301|2297.5|2311.5|2308.6|2297.6|2294.1|937
1606223700000|2020-11-24 13:15:00|2301.3|2297.8|2297.8|2294.3|2303|2299.5|2294|2291.2|961
1606224000000|2020-11-24 13:20:00|2297.9|2294.4|2301.2|2297.7|2304.8|2301.9|2296.6|2293.7|847
1606224300000|2020-11-24 13:25:00|2301.1|2297.6|2302|2298.5|2305.6|2302.1|2301|2297.5|681
1606224600000|2020-11-24 13:30:00|2302.1|2298.6|2308.4|2304.9|2310.2|2306.9|2299.6|2296.1|1131
1606224900000|2020-11-24 13:35:00|2307.8|2304.3|2310.3|2306.8|2310.3|2306.8|2302.3|2299.2|931
1606225200000|2020-11-24 13:40:00|2309.6|2307.6|2312.9|2309.4|2314.7|2312|2308.8|2306.1|768
1606225500000|2020-11-24 13:45:00|2312.8|2309.3|2323.9|2320.4|2325.1|2321.6|2312.2|2309.2|969
1606225800000|2020-11-24 13:50:00|2323.6|2320.1|2323.7|2320.2|2326.1|2323|2321.8|2318.9|1029
1606226100000|2020-11-24 13:55:00|2323.8|2320.3|2317.9|2314.4|2326.7|2323.2|2317.2|2313.7|946
1606226400000|2020-11-24 14:00:00|2317.5|2314|2319.3|2315.8|2319.6|2316.1|2313.6|2310.5|921
1606226700000|2020-11-24 14:05:00|2319.4|2315.9|2315|2311.5|2323.2|2319.9|2313.9|2311.3|914
1606227000000|2020-11-24 14:10:00|2315.1|2311.6|2317.1|2313.6|2320.1|2316.6|2313.2|2309.9|841
1606227300000|2020-11-24 14:15:00|2317|2313.5|2318.6|2315.1|2319.2|2315.9|2312.5|2309.2|955
1606227600000|2020-11-24 14:20:00|2318.5|2315|2314|2310.5|2322.4|2319|2313.1|2309.6|771
1606227900000|2020-11-24 14:25:00|2313.7|2310.2|2314.5|2311|2317|2313.7|2311.4|2307.9|882
1606228200000|2020-11-24 14:30:00|2314.3|2310.8|2312.1|2308.6|2318.3|2315.2|2311|2308|1227
1606228500000|2020-11-24 14:35:00|2312|2308.5|2313|2309.5|2317.4|2314.2|2310.2|2307.1|1026
1606228800000|2020-11-24 14:40:00|2312.8|2309.3|2305.5|2302|2313|2309.5|2304.9|2301.6|1027
1606229100000|2020-11-24 14:45:00|2305.6|2302.1|2308.9|2305.4|2313.6|2310.8|2304.5|2301.4|1062
1606229400000|2020-11-24 14:50:00|2308.8|2305.3|2312.9|2309.4|2315.7|2313.1|2306.5|2303.5|910
1606229700000|2020-11-24 14:55:00|2312.8|2309.3|2325.6|2322.1|2327.9|2324.4|2309.6|2306.4|1027
1606230000000|2020-11-24 15:00:00|2325.5|2322|2320|2316.5|2327.1|2323.6|2315.6|2312.6|1210
1606230300000|2020-11-24 15:05:00|2320.1|2316.6|2317.7|2314.2|2323.2|2320.2|2315.9|2313.1|1010
1606230600000|2020-11-24 15:10:00|2317.8|2314.3|2316.5|2313|2318.7|2315.8|2313.4|2310.7|774
1606230900000|2020-11-24 15:15:00|2316.3|2312.8|2318.9|2316.9|2322.7|2320|2315.1|2311.7|851
1606231200000|2020-11-24 15:20:00|2318.8|2316.8|2317.8|2315.8|2319.5|2316.8|2315.2|2312.2|737
1606231500000|2020-11-24 15:25:00|2317.7|2315.7|2315.9|2313.9|2318.6|2315.7|2312.8|2310.2|781
1606231800000|2020-11-24 15:30:00|2316.1|2314.1|2314.9|2311.4|2319.5|2316.9|2313.3|2310.6|830
1606232100000|2020-11-24 15:35:00|2314.8|2311.3|2314.7|2312.7|2317.5|2314.5|2311.8|2308.7|693
1606232400000|2020-11-24 15:40:00|2314.5|2312.5|2314.1|2312.1|2316.6|2314|2306.7|2303.9|857
1606232700000|2020-11-24 15:45:00|2314.2|2312.2|2312.3|2308.8|2317.3|2314.4|2311.3|2308.6|762
1606233000000|2020-11-24 15:50:00|2311.5|2309.5|2313.6|2311.6|2317.2|2314.2|2310.7|2307.6|784
1606233300000|2020-11-24 15:55:00|2313.8|2311.8|2318.8|2315.3|2319.7|2317.1|2313.7|2311.1|651
1606233600000|2020-11-24 16:00:00|2318.7|2315.2|2324.1|2322.1|2325.1|2322.4|2317.7|2314.4|725
1606233900000|2020-11-24 16:05:00|2324.2|2322.2|2323.8|2321.8|2328.1|2325.3|2323.1|2320.2|775
1606234200000|2020-11-24 16:10:00|2324.5|2321|2322.2|2320.2|2324.7|2322.1|2321.3|2318.4|625
1606234500000|2020-11-24 16:15:00|2322.5|2320.5|2322.8|2319.3|2325|2321.9|2320.8|2318|568
1606234800000|2020-11-24 16:20:00|2322.7|2319.2|2325.3|2321.8|2326.2|2323.4|2322|2319.2|502
1606235100000|2020-11-24 16:25:00|2325.2|2321.7|2322.8|2319.3|2327.7|2324.5|2322.5|2319|523
1606235400000|2020-11-24 16:30:00|2322.9|2319.4|2323.4|2319.9|2325.6|2322.8|2321.7|2319|415
1606235700000|2020-11-24 16:35:00|2323.3|2319.8|2323.2|2319.7|2326.4|2323.7|2322.1|2319.3|465
1606236000000|2020-11-24 16:40:00|2323.3|2319.8|2320.8|2317.3|2323.9|2321|2320.1|2316.9|536
1606236300000|2020-11-24 16:45:00|2320.9|2317.4|2320.3|2316.8|2322|2318.9|2318.6|2315.7|524
1606236600000|2020-11-24 16:50:00|2319.7|2317.7|2319.4|2317.4|2321.8|2318.9|2318.5|2315.8|435
1606236900000|2020-11-24 16:55:00|2320.2|2316.7|2319.8|2316.3|2321.4|2318.5|2318.2|2315.4|408
1606237200000|2020-11-24 17:00:00|2319.9|2316.4|2319.7|2317.7|2321.4|2318.5|2317.2|2314.6|394
1606237500000|2020-11-24 17:05:00|2319.6|2317.6|2318.2|2314.7|2321.1|2318.5|2317.4|2314.7|360
1606237800000|2020-11-24 17:10:00|2318.3|2314.8|2317.3|2313.8|2319|2316.3|2316.4|2313.7|315
1606238100000|2020-11-24 17:15:00|2317.2|2313.7|2319.4|2315.9|2320.8|2318|2316.9|2313.7|240
1606238400000|2020-11-24 17:20:00|2319.5|2316|2318.8|2316.8|2320.3|2317.6|2317.9|2315|236
1606238700000|2020-11-24 17:25:00|2319.5|2316|2322.3|2318.8|2322.4|2319.6|2317.8|2315.1|367
1606239000000|2020-11-24 17:30:00|2322.2|2318.7|2320.3|2318.3|2322.6|2319.9|2320|2317.3|326
1606239300000|2020-11-24 17:35:00|2320.4|2318.4|2323.6|2321.6|2324.1|2322|2320.1|2317.5|290
1606239600000|2020-11-24 17:40:00|2323.5|2321.5|2324.8|2321.3|2325|2322.5|2322.9|2320.4|325
1606239900000|2020-11-24 17:45:00|2325|2321.5|2326.5|2324.5|2327.4|2324.7|2323.4|2320.8|393
1606240200000|2020-11-24 17:50:00|2327.3|2323.8|2325.1|2321.6|2328.6|2326|2324.3|2321.5|341
1606240500000|2020-11-24 17:55:00|2324.5|2322.5|2324.4|2320.9|2326|2323.2|2323.4|2320.6|324
1606240800000|2020-11-24 18:00:00|2324.3|2320.8|2324.9|2322.9|2326|2323.1|2322.9|2320.2|406
1606241100000|2020-11-24 18:05:00|2325|2323|2324|2322|2325.9|2323.1|2322.7|2320.2|299
1606241400000|2020-11-24 18:10:00|2324.7|2321.2|2325.3|2321.8|2325.3|2322.6|2322.5|2320|258
1606241700000|2020-11-24 18:15:00|2324.5|2322.5|2329|2327|2329.9|2327|2324.5|2322|317
1606242000000|2020-11-24 18:20:00|2329.9|2326.4|2329.1|2327.1|2330.4|2327.7|2328|2325.4|482
1606242300000|2020-11-24 18:25:00|2329.9|2326.4|2329.7|2327.7|2330.6|2327.8|2327.1|2324.4|472
1606242600000|2020-11-24 18:30:00|2329.8|2327.8|2332.6|2329.1|2333.5|2330.7|2329.1|2326.4|367
1606242900000|2020-11-24 18:35:00|2332.7|2329.2|2331.9|2329.9|2333.5|2331.1|2330.4|2327.9|408
1606243200000|2020-11-24 18:40:00|2332|2330|2331.8|2328.3|2333.2|2330.3|2329.9|2327.4|402
1606243500000|2020-11-24 18:45:00|2331.9|2328.4|2329.5|2326|2332.2|2329.7|2328.7|2325.9|304
1606243800000|2020-11-24 18:50:00|2329.4|2325.9|2328.9|2325.4|2330.5|2327.8|2328.1|2325.4|219
1606244100000|2020-11-24 18:55:00|2328.2|2326.2|2325.8|2323.8|2329.3|2326.7|2325.7|2323|250
1606244400000|2020-11-24 19:00:00|2325.7|2323.7|2322|2318.5|2326.3|2323.8|2321.3|2318.5|223
1606244700000|2020-11-24 19:05:00|2322.1|2318.6|2321.7|2318.2|2324.5|2321.7|2320.9|2318|239
1606245000000|2020-11-24 19:10:00|2321.9|2318.4|2323.3|2319.8|2323.4|2321.1|2320.8|2318|221
1606245300000|2020-11-24 19:15:00|2322.5|2320.5|2323.5|2321.5|2324.6|2321.9|2322.1|2319.4|183
1606245600000|2020-11-24 19:20:00|2323.6|2321.6|2322.9|2320.9|2325.3|2322.6|2322.9|2320.4|182
1606245900000|2020-11-24 19:25:00|2323|2321|2324.4|2322.4|2324.8|2322.4|2320.9|2318.3|227
1606246200000|2020-11-24 19:30:00|2324.3|2322.3|2324|2322|2325.3|2322.4|2323.2|2320.5|160
1606246500000|2020-11-24 19:35:00|2323.9|2321.9|2325.2|2323.2|2326.9|2324.2|2323.8|2321.7|190
1606246800000|2020-11-24 19:40:00|2325.1|2323.1|2321.5|2319.5|2325.7|2323.1|2320.8|2318.1|229
1606247100000|2020-11-24 19:45:00|2321.6|2319.6|2323.6|2320.1|2323.8|2320.9|2321.1|2317.8|272
1606247400000|2020-11-24 19:50:00|2323.4|2319.9|2322.4|2318.9|2324|2321.5|2321.1|2318.3|252
1606247700000|2020-11-24 19:55:00|2322.3|2318.8|2322|2318.5|2322.9|2320.1|2321|2318.5|156
1606248000000|2020-11-24 20:00:00|2321.8|2318.3|2318|2314.5|2322.3|2319.4|2316.8|2314|252
1606248300000|2020-11-24 20:05:00|2318.1|2314.6|2319|2315.5|2319.5|2316.7|2315.4|2312.5|277
1606248600000|2020-11-24 20:10:00|2318.9|2315.4|2319.4|2317.4|2320.6|2318.1|2317.6|2315|268
1606248900000|2020-11-24 20:15:00|2319.5|2317.5|2320.3|2318.3|2321.2|2318.4|2318.9|2316.1|223
1606249200000|2020-11-24 20:20:00|2320.2|2318.2|2321.3|2317.8|2322.1|2319.4|2320|2316.9|214
1606249500000|2020-11-24 20:25:00|2321.2|2317.7|2320.3|2316.8|2322.2|2319.3|2318.8|2315.5|266
1606249800000|2020-11-24 20:30:00|2320.4|2316.9|2320.6|2318.6|2321.4|2318.7|2318.2|2315.4|344
1606250100000|2020-11-24 20:35:00|2320.7|2318.7|2321|2317.5|2324.4|2322.3|2319.8|2317|257
1606250400000|2020-11-24 20:40:00|2321.1|2317.6|2319.9|2317.9|2321.8|2319.5|2319.8|2317|244
1606250700000|2020-11-24 20:45:00|2320|2318|2320.5|2318.5|2321.7|2319.2|2319|2316.2|217
1606251000000|2020-11-24 20:50:00|2321.7|2318.2|2322.9|2320.9|2325.7|2322.7|2321|2318.2|298
1606251300000|2020-11-24 20:55:00|2322.8|2320.8|2326.2|2324.2|2327.2|2324.7|2322.8|2320.5|311
1606251600000|2020-11-24 21:00:00|2326.9|2323.4|2325.4|2321.9|2327.5|2324.3|2323.8|2321|294
1606251900000|2020-11-24 21:05:00|2325.3|2321.8|2324.9|2321.4|2326|2323.1|2324|2320.7|145
1606252200000|2020-11-24 21:10:00|2324.2|2322.2|2324.5|2321|2325|2322.3|2323.5|2320.7|110
1606252500000|2020-11-24 21:15:00|2324.6|2321.1|2326|2322.5|2326.1|2323.2|2323.9|2321|108
1606252800000|2020-11-24 21:20:00|2325.8|2322.3|2325.6|2322.1|2326.2|2323.4|2324.8|2322.1|98
1606253100000|2020-11-24 21:25:00|2325.7|2322.2|2325.7|2322.2|2326.6|2323.7|2324.3|2321.5|117
1606253400000|2020-11-24 21:30:00|2325.6|2322.1|2325.2|2321.7|2326|2322.5|2324.2|2320.7|126
1606253700000|2020-11-24 21:35:00|2325.1|2321.6|2325.1|2321.6|2325.6|2322.1|2325|2321.5|50
1606254000000|2020-11-24 21:40:00|2325|2321.5|2326|2322.5|2326.7|2323.2|2324.9|2321.4|113
1606254300000|2020-11-24 21:45:00|2325.9|2322.4|2329.6|2326.1|2329.9|2326.4|2325.3|2321.8|158
1606254600000|2020-11-24 21:50:00|2329.7|2326.2|2328.5|2325|2330.9|2327.4|2328.2|2324.7|174
1606254900000|2020-11-24 21:55:00|2328.4|2324.9|2330.4|2324.1|2332.4|2326.3|2328.4|2322.6|263
1606258800000|2020-11-24 23:00:00|2328.9|2325.4|2331.2|2325.3|2335.7|2327.9|2328.3|2321.8|209
1606259100000|2020-11-24 23:05:00|2331|2325.4|2330|2326.5|2331.7|2327.3|2328.4|2323.5|316
1606259400000|2020-11-24 23:10:00|2330.1|2326.6|2326.8|2323.3|2330.6|2327.1|2326.6|2323.1|231
1606259700000|2020-11-24 23:15:00|2326.6|2323.1|2326.2|2322.7|2327.9|2324.4|2325.4|2321.9|164
1606260000000|2020-11-24 23:20:00|2326|2322.5|2328|2324.5|2328|2324.5|2325.8|2322.3|149
1606260300000|2020-11-24 23:25:00|2328.1|2324.6|2330.6|2327.1|2331.4|2327.9|2327.2|2323.7|222
1606260600000|2020-11-24 23:30:00|2330.7|2327.2|2326.8|2323.3|2330.9|2327.4|2326.7|2323.2|251
1606260900000|2020-11-24 23:35:00|2327|2323.5|2328|2324.5|2328|2324.5|2326|2322.6|262
1606261200000|2020-11-24 23:40:00|2328.1|2324.6|2326.7|2323.2|2328.2|2324.7|2326|2322.5|274
1606261500000|2020-11-24 23:45:00|2326.8|2323.3|2329.5|2326|2330.2|2326.7|2326.3|2322.8|252
1606261800000|2020-11-24 23:50:00|2329.6|2326.1|2329.9|2326.4|2330.5|2327|2328.6|2325.1|277
1606262100000|2020-11-24 23:55:00|2329.7|2326.2|2330.5|2327|2333.7|2330.2|2329.3|2325.8|347
1606262400000|2020-11-25 00:00:00|2330.6|2327.1|2331.6|2328.1|2331.9|2328.4|2329|2325.5|297
1606262700000|2020-11-25 00:05:00|2331.8|2328.3|2332.8|2329.3|2334.2|2330.7|2331.3|2327.8|320
1606263000000|2020-11-25 00:10:00|2332.9|2329.4|2332.8|2329.3|2334.6|2331.1|2332.2|2328.7|338
1606263300000|2020-11-25 00:15:00|2333|2329.5|2331.2|2327.7|2333.2|2329.7|2330.2|2326.7|274
1606263600000|2020-11-25 00:20:00|2331.1|2327.6|2329.3|2325.8|2331.2|2327.7|2329|2325.5|272
1606263900000|2020-11-25 00:25:00|2329.2|2325.7|2328.1|2324.6|2329.6|2326.1|2327.9|2324.4|179
1606264200000|2020-11-25 00:30:00|2328|2324.5|2326.4|2322.9|2328.5|2325|2326.2|2322.7|241
1606264500000|2020-11-25 00:35:00|2326.5|2323|2326.3|2322.8|2327.5|2324|2326|2322.5|179
1606264800000|2020-11-25 00:40:00|2326.2|2322.7|2326.5|2323|2327.6|2324.1|2325.7|2322.2|230
1606265100000|2020-11-25 00:45:00|2326.6|2323.1|2328.4|2324.9|2328.7|2325.2|2326.5|2323|267
1606265400000|2020-11-25 00:50:00|2328.5|2325|2328.4|2324.9|2329.2|2325.7|2326.5|2323|272
1606265700000|2020-11-25 00:55:00|2328.3|2324.8|2323.6|2320.1|2329.2|2325.7|2321.4|2317.9|410
1606266000000|2020-11-25 01:00:00|2323.5|2320|2338.2|2334.7|2340.2|2336.7|2322.8|2319.3|1057
1606266300000|2020-11-25 01:05:00|2338.3|2334.8|2337.1|2333.6|2339.2|2335.7|2336.4|2332.9|690
1606266600000|2020-11-25 01:10:00|2337.2|2333.7|2334.3|2330.8|2337.7|2334.2|2334|2330.5|497
1606266900000|2020-11-25 01:15:00|2334.4|2330.9|2333.4|2329.9|2335.8|2332.3|2332|2328.5|534
1606267200000|2020-11-25 01:20:00|2333.5|2330|2333.1|2329.6|2333.5|2330|2331|2327.5|412
1606267500000|2020-11-25 01:25:00|2333|2329.5|2337.7|2334.2|2337.9|2334.4|2332.7|2329.2|411
1606267800000|2020-11-25 01:30:00|2337.6|2334.1|2337.9|2334.4|2338.7|2335.2|2336.1|2332.6|414
1606268100000|2020-11-25 01:35:00|2337.7|2334.2|2339.9|2336.4|2341.9|2338.4|2337.5|2334|387
1606268400000|2020-11-25 01:40:00|2340|2336.5|2338.5|2335|2341.1|2337.6|2338|2334.5|336
1606268700000|2020-11-25 01:45:00|2338.4|2334.9|2337.7|2334.2|2338.4|2334.9|2337|2333.5|246
1606269000000|2020-11-25 01:50:00|2337.9|2334.4|2337.9|2334.4|2340.3|2336.8|2336.7|2333.2|438
1606269300000|2020-11-25 01:55:00|2337.8|2334.3|2337.3|2333.8|2339.4|2335.9|2336.5|2333|342
1606269600000|2020-11-25 02:00:00|2337.4|2333.9|2335.3|2331.8|2338.8|2335.3|2335.2|2331.7|387
1606269900000|2020-11-25 02:05:00|2335.2|2331.7|2336.6|2333.1|2336.7|2333.2|2334.4|2330.9|248
1606270200000|2020-11-25 02:10:00|2336.4|2332.9|2336.5|2333|2337.7|2334.2|2336.2|2332.7|239
1606270500000|2020-11-25 02:15:00|2336.4|2332.9|2338|2334.5|2338|2334.5|2336.3|2332.8|154
1606270800000|2020-11-25 02:20:00|2337.9|2334.4|2339.6|2336.1|2339.9|2336.4|2337.5|2334|164
1606271100000|2020-11-25 02:25:00|2339.7|2336.2|2336.6|2333.1|2339.7|2336.2|2336.5|2333|196
1606271400000|2020-11-25 02:30:00|2336.5|2333|2337|2333.5|2338.6|2335.1|2336.3|2332.8|396
1606271700000|2020-11-25 02:35:00|2336.9|2333.4|2336.3|2332.8|2337.5|2334|2335.9|2332.4|252
1606272000000|2020-11-25 02:40:00|2336.2|2332.7|2335.9|2332.4|2336.5|2333|2335.4|2331.9|177
1606272300000|2020-11-25 02:45:00|2336|2332.5|2334.2|2330.7|2336|2332.5|2334.1|2330.6|237
1606272600000|2020-11-25 02:50:00|2334.1|2330.6|2333.2|2329.7|2335.3|2331.8|2331.1|2327.6|382
1606272900000|2020-11-25 02:55:00|2333.3|2329.8|2334.7|2331.2|2334.9|2331.4|2333|2329.5|298
1606273200000|2020-11-25 03:00:00|2334.8|2331.3|2333.9|2330.4|2335.7|2332.2|2333.2|2329.7|305
1606273500000|2020-11-25 03:05:00|2334|2330.5|2333|2329.5|2334|2330.5|2332.4|2328.9|266
1606273800000|2020-11-25 03:10:00|2332.9|2329.4|2331.4|2327.9|2332.9|2329.4|2331|2327.5|346
1606274100000|2020-11-25 03:15:00|2331.3|2327.8|2328.4|2324.9|2331.3|2327.8|2327.6|2324.1|359
1606274400000|2020-11-25 03:20:00|2328.5|2325|2327.8|2324.3|2331.1|2327.6|2326.9|2323.4|329
1606274700000|2020-11-25 03:25:00|2327.7|2324.2|2325.6|2322.1|2327.8|2324.3|2323.9|2320.4|443
1606275000000|2020-11-25 03:30:00|2325.3|2321.8|2325.7|2322.2|2327.9|2324.4|2325|2321.5|307
1606275300000|2020-11-25 03:35:00|2325.8|2322.3|2325.8|2322.3|2326.4|2322.9|2323.6|2320.1|325
1606275600000|2020-11-25 03:40:00|2325.9|2322.4|2327.3|2323.8|2328.2|2324.7|2324.9|2321.4|297
1606275900000|2020-11-25 03:45:00|2327.2|2323.7|2327.3|2323.8|2327.9|2324.4|2326|2322.5|205
1606276200000|2020-11-25 03:50:00|2327.4|2323.9|2327.4|2323.9|2328|2324.5|2326.6|2323.1|235
1606276500000|2020-11-25 03:55:00|2327.3|2323.8|2326.2|2322.7|2328|2324.5|2325.6|2322.1|219
1606276800000|2020-11-25 04:00:00|2326.1|2322.6|2321.4|2317.9|2326.9|2323.4|2321.1|2317.6|332
1606277100000|2020-11-25 04:05:00|2321.3|2317.8|2323.6|2320.1|2324.4|2320.9|2321|2317.5|260
1606277400000|2020-11-25 04:10:00|2323.3|2319.8|2324.3|2320.8|2325.6|2322.1|2322.8|2319.3|222
1606277700000|2020-11-25 04:15:00|2324.4|2320.9|2325.7|2322.2|2326.1|2322.6|2323.9|2320.4|187
1606278000000|2020-11-25 04:20:00|2325.8|2322.3|2325.2|2321.7|2326.6|2323.1|2324.9|2321.4|193
1606278300000|2020-11-25 04:25:00|2325.3|2321.8|2327.5|2324|2327.8|2324.3|2324.9|2321.4|205
1606278600000|2020-11-25 04:30:00|2327.4|2323.9|2327|2323.5|2327.6|2324.1|2326.1|2322.6|183
1606278900000|2020-11-25 04:35:00|2326.9|2323.4|2326.8|2323.3|2327.2|2323.7|2326.2|2322.7|148
1606279200000|2020-11-25 04:40:00|2326.7|2323.2|2327.5|2324|2328|2324.5|2326|2322.5|212
1606279500000|2020-11-25 04:45:00|2327.7|2324.2|2327.1|2323.6|2327.9|2324.4|2326.5|2323|155
1606279800000|2020-11-25 04:50:00|2327.2|2323.7|2327.2|2323.7|2328.1|2324.6|2326.6|2323.1|185
1606280100000|2020-11-25 04:55:00|2327.1|2323.6|2325.2|2321.7|2327.1|2323.6|2325.1|2321.6|160
1606280400000|2020-11-25 05:00:00|2325.3|2321.8|2326.2|2322.7|2326.4|2322.9|2324.6|2321.1|256
1606280700000|2020-11-25 05:05:00|2326.3|2322.8|2325.8|2322.3|2327.3|2323.8|2325.6|2322.1|198
1606281000000|2020-11-25 05:10:00|2325.9|2322.4|2323.3|2319.8|2326.1|2322.6|2323.1|2319.6|268
1606281300000|2020-11-25 05:15:00|2323.2|2319.7|2323.9|2320.4|2324.5|2321|2322.5|2319|224
1606281600000|2020-11-25 05:20:00|2323.8|2320.3|2323.5|2320|2325.4|2321.9|2323.5|2320|232
1606281900000|2020-11-25 05:25:00|2323.6|2320.1|2319.1|2315.6|2324.1|2320.6|2318.2|2314.7|367
1606282200000|2020-11-25 05:30:00|2319|2315.5|2317.2|2313.7|2319.5|2316|2312.7|2309.2|708
1606282500000|2020-11-25 05:35:00|2317.3|2313.8|2318.7|2315.2|2319.9|2316.4|2317|2313.5|425
1606282800000|2020-11-25 05:40:00|2318.6|2315.1|2312.5|2309|2321.9|2318.4|2312.3|2308.8|421
1606283100000|2020-11-25 05:45:00|2312.6|2309.1|2314.9|2311.4|2316.5|2313|2312.1|2308.6|566
1606283400000|2020-11-25 05:50:00|2314.8|2311.3|2314.3|2310.8|2317.1|2313.6|2312.6|2309.1|479
1606283700000|2020-11-25 05:55:00|2314.2|2310.7|2316|2312.5|2316.6|2313.1|2312.1|2308.6|500
1606284000000|2020-11-25 06:00:00|2315.9|2312.4|2318.4|2314.9|2319|2315.5|2315.9|2312.4|456
1606284300000|2020-11-25 06:05:00|2318.3|2314.8|2317.2|2313.7|2318.6|2315.1|2314.8|2311.3|395
1606284600000|2020-11-25 06:10:00|2317|2313.5|2316.3|2312.8|2318.6|2315.1|2314.3|2310.8|318
1606284900000|2020-11-25 06:15:00|2316.2|2312.7|2317.8|2314.3|2319.2|2315.7|2316|2312.5|354
1606285200000|2020-11-25 06:20:00|2317.9|2314.4|2316|2312.5|2319.2|2315.7|2314.1|2310.6|433
1606285500000|2020-11-25 06:25:00|2315.6|2312.1|2320.5|2317|2320.8|2317.3|2315.3|2311.8|372
1606285800000|2020-11-25 06:30:00|2320.7|2317.2|2321.7|2318.2|2323.4|2319.9|2320.4|2316.9|431
1606286100000|2020-11-25 06:35:00|2321.8|2318.3|2323.3|2319.8|2323.9|2320.4|2321.7|2318.2|329
1606286400000|2020-11-25 06:40:00|2323.1|2319.6|2322.9|2319.4|2324.4|2320.9|2320.9|2317.4|368
1606286700000|2020-11-25 06:45:00|2322.8|2319.3|2321.8|2318.3|2325.3|2321.8|2321.3|2317.8|351
1606287000000|2020-11-25 06:50:00|2321.7|2318.2|2321.5|2318|2322.7|2319.2|2319.7|2316.2|323
1606287300000|2020-11-25 06:55:00|2321.4|2317.9|2319.9|2316.4|2322.3|2318.8|2319.5|2316|363
1606287600000|2020-11-25 07:00:00|2319.8|2316.3|2318.9|2315.4|2320.8|2317.3|2317.5|2314|350
1606287900000|2020-11-25 07:05:00|2318.6|2315.1|2320.1|2316.6|2320.6|2317.1|2318.6|2315.1|271
1606288200000|2020-11-25 07:10:00|2319.8|2316.3|2318.4|2314.9|2321.5|2318|2317.5|2314|331
1606288500000|2020-11-25 07:15:00|2318.3|2314.8|2319.6|2316.1|2320.8|2317.3|2318.3|2314.8|294
1606288800000|2020-11-25 07:20:00|2319.3|2315.8|2320.2|2316.7|2321.2|2317.7|2319|2315.5|321
1606289100000|2020-11-25 07:25:00|2320.1|2316.6|2319.4|2315.9|2320.4|2316.9|2318.8|2315.3|256
1606289400000|2020-11-25 07:30:00|2319.5|2316|2324.7|2321.2|2324.8|2321.3|2318.9|2315.4|285
1606289700000|2020-11-25 07:35:00|2324.8|2321.3|2328.1|2324.6|2328.7|2325.2|2324.1|2320.6|530
1606290000000|2020-11-25 07:40:00|2328.3|2324.8|2327.3|2323.8|2328.7|2325.2|2326.3|2322.8|471
1606290300000|2020-11-25 07:45:00|2327.4|2323.9|2329.2|2325.7|2330.1|2326.6|2325.7|2322.2|360
1606290600000|2020-11-25 07:50:00|2329.4|2325.9|2332.9|2329.4|2333.7|2330.2|2329|2325.5|490
1606290900000|2020-11-25 07:55:00|2333|2329.5|2334|2330.5|2334.8|2331.3|2332.4|2328.9|385
1606291200000|2020-11-25 08:00:00|2333.8|2330.3|2336.7|2333.2|2337|2333.5|2331.9|2328.4|597
1606291500000|2020-11-25 08:05:00|2336.6|2333.1|2336.7|2333.2|2337.1|2333.9|2335.3|2331.9|369
1606291800000|2020-11-25 08:10:00|2336.6|2333.1|2346|2342.5|2347.2|2343.7|2336.6|2333.1|523
1606292100000|2020-11-25 08:15:00|2346.1|2342.6|2346.8|2343.3|2350.3|2347.2|2344.1|2340.6|660
1606292400000|2020-11-25 08:20:00|2346.7|2343.2|2347.5|2345.5|2354|2350.5|2343|2340.2|720
1606292700000|2020-11-25 08:25:00|2347.6|2345.6|2344.6|2341.1|2348.7|2346.3|2343.8|2340.9|649
1606293000000|2020-11-25 08:30:00|2344.5|2341|2346.3|2344.3|2347|2344.5|2343.1|2340.3|552
1606293300000|2020-11-25 08:35:00|2346.4|2344.4|2342.5|2339|2347|2344.8|2341.7|2338.9|495
1606293600000|2020-11-25 08:40:00|2342.4|2338.9|2343.5|2341.5|2345.6|2342.8|2340.9|2338.3|649
1606293900000|2020-11-25 08:45:00|2343.1|2341.1|2340.6|2338.6|2345|2342.5|2340.4|2337.8|535
1606294200000|2020-11-25 08:50:00|2340.5|2338.5|2337.2|2335.2|2341.4|2338.8|2337.2|2335.1|501
1606294500000|2020-11-25 08:55:00|2337.1|2335.1|2340.8|2337.3|2341.4|2338.6|2336.5|2334|523
1606294800000|2020-11-25 09:00:00|2340.7|2337.2|2338.7|2336.7|2342.5|2339.8|2338.6|2335.9|461
1606295100000|2020-11-25 09:05:00|2338.8|2336.8|2340.5|2338.5|2341.4|2338.9|2338.2|2335.6|337
1606295400000|2020-11-25 09:10:00|2341.3|2337.8|2340.4|2338.4|2341.9|2339.1|2339.1|2336.3|415
1606295700000|2020-11-25 09:15:00|2340.3|2338.3|2341.8|2339.8|2343|2340.5|2338.6|2335.9|449
1606296000000|2020-11-25 09:20:00|2341.7|2339.7|2341.1|2339.1|2343.5|2340.7|2340.3|2337.7|467
1606296300000|2020-11-25 09:25:00|2341.2|2339.2|2341.2|2339.2|2342.3|2339.6|2338.7|2335.8|456
1606296600000|2020-11-25 09:30:00|2341.3|2339.3|2343.4|2341.4|2345.2|2342.4|2340.9|2338.4|532
1606296900000|2020-11-25 09:35:00|2343.3|2341.3|2349.1|2347.1|2349.6|2347.1|2342.9|2340.8|434
1606297200000|2020-11-25 09:40:00|2349.2|2347.2|2350.1|2348.1|2354.4|2351.5|2349.2|2346.4|455
1606297500000|2020-11-25 09:45:00|2350.8|2347.3|2348.6|2345.1|2352|2349.2|2347|2344.3|485
1606297800000|2020-11-25 09:50:00|2348.5|2345|2349.8|2346.3|2350.8|2347.3|2347.1|2344.2|429
1606298100000|2020-11-25 09:55:00|2349.9|2346.4|2351.3|2347.8|2352.1|2348.6|2349.4|2345.9|276
1606298400000|2020-11-25 10:00:00|2351.4|2347.9|2348.2|2344.7|2351.6|2348.1|2347.9|2344.4|286
1606298700000|2020-11-25 10:05:00|2348.3|2344.8|2346|2342.5|2348.3|2344.8|2345.8|2342.4|297
1606299000000|2020-11-25 10:10:00|2345.9|2342.4|2343.7|2340.2|2347|2343.5|2343.4|2339.9|301
1606299300000|2020-11-25 10:15:00|2343.6|2340.1|2345.6|2342.1|2345.6|2342.3|2342.2|2339.4|373
1606299600000|2020-11-25 10:20:00|2345.5|2342|2342.5|2339|2345.7|2342.3|2341.4|2338.5|320
1606299900000|2020-11-25 10:25:00|2342.3|2338.8|2338.7|2336.7|2342.6|2339.6|2338.3|2335.5|580
1606300200000|2020-11-25 10:30:00|2338.8|2336.8|2343.7|2340.2|2344.6|2341.8|2337.9|2335.4|482
1606300500000|2020-11-25 10:35:00|2343.6|2340.1|2345.6|2342.1|2347.1|2344|2341.5|2338.8|406
1606300800000|2020-11-25 10:40:00|2345.5|2342|2340.7|2337.2|2345.5|2342|2340.5|2337|226
1606301100000|2020-11-25 10:45:00|2340.6|2337.1|2341.4|2337.9|2342.1|2338.6|2340.2|2336.7|222
1606301400000|2020-11-25 10:50:00|2341.3|2337.8|2341.4|2337.9|2342.5|2339|2340|2336.5|212
1606301700000|2020-11-25 10:55:00|2341.5|2338|2338.7|2335.2|2341.5|2338|2338.5|2335|264
1606302000000|2020-11-25 11:00:00|2338.6|2335.1|2340.2|2336.7|2341.2|2337.7|2337.8|2334.7|374
1606302300000|2020-11-25 11:05:00|2340.1|2336.6|2336.7|2333.2|2340.7|2337.2|2335|2331.5|499
1606302600000|2020-11-25 11:10:00|2336.6|2333.1|2337.3|2333.8|2338.9|2336.1|2334.5|2331.4|468
1606302900000|2020-11-25 11:15:00|2337.4|2333.9|2338.2|2334.7|2338.5|2335.8|2336.5|2333.2|335
1606303200000|2020-11-25 11:20:00|2338|2334.5|2337.6|2334.1|2340.6|2338.1|2337|2334.1|359
1606303500000|2020-11-25 11:25:00|2337.7|2334.2|2341.9|2338.4|2341.9|2338.9|2336.4|2333.5|315
1606303800000|2020-11-25 11:30:00|2341.8|2338.3|2342.4|2338.9|2343.3|2340.2|2338.3|2335.4|389
1606304100000|2020-11-25 11:35:00|2342.5|2339|2343.5|2340|2343.8|2341|2340.8|2337.6|350
1606304400000|2020-11-25 11:40:00|2343.4|2339.9|2343.5|2340|2344.5|2341.5|2342.4|2339.3|326
1606304700000|2020-11-25 11:45:00|2343.6|2340.1|2340.6|2337.1|2344.3|2341.8|2339.7|2336.6|373
1606305000000|2020-11-25 11:50:00|2340.7|2337.2|2345.7|2342.2|2348.8|2345.7|2340.7|2337.2|422
1606305300000|2020-11-25 11:55:00|2344.9|2342.9|2342.4|2338.9|2347|2343.8|2341.9|2338.4|351
1606305600000|2020-11-25 12:00:00|2343|2339.5|2337|2333.5|2344.2|2340.7|2336.5|2333.3|551
1606305900000|2020-11-25 12:05:00|2337.1|2333.6|2337.1|2333.6|2338|2334.5|2334.1|2330.9|507
1606306200000|2020-11-25 12:10:00|2337|2333.5|2337.4|2333.9|2339.2|2336.5|2335.7|2332.8|380
1606306500000|2020-11-25 12:15:00|2337.3|2333.8|2338.6|2335.1|2339.4|2336.3|2335.9|2333|397
1606306800000|2020-11-25 12:20:00|2338.4|2334.9|2337.2|2333.7|2338.4|2334.9|2332.2|2329.1|427
1606307100000|2020-11-25 12:25:00|2337.1|2333.6|2338.9|2335.4|2339.9|2336.8|2336.3|2333|459
1606307400000|2020-11-25 12:30:00|2339|2335.5|2339.2|2335.7|2340.8|2338.1|2336.9|2334.1|402
1606307700000|2020-11-25 12:35:00|2338.4|2336.4|2339.1|2335.6|2343.5|2340.6|2338.1|2335.3|486
1606308000000|2020-11-25 12:40:00|2338.5|2336.5|2339.7|2337.7|2342.1|2339.4|2338|2335.5|478
1606308300000|2020-11-25 12:45:00|2340.5|2337|2345.8|2342.3|2346.1|2343.2|2340.3|2337|572
1606308600000|2020-11-25 12:50:00|2345.9|2342.4|2342.6|2339.1|2345.9|2343.1|2340.4|2337.5|490
1606308900000|2020-11-25 12:55:00|2342.7|2339.2|2344.8|2342.8|2346|2342.9|2341.3|2338.3|513
1606309200000|2020-11-25 13:00:00|2345.4|2341.9|2339.6|2336.1|2345.8|2342.3|2338.9|2335.7|641
1606309500000|2020-11-25 13:05:00|2339.8|2336.3|2338.6|2335.1|2341.9|2339.1|2337.9|2334.7|492
1606309800000|2020-11-25 13:10:00|2338.5|2335|2338.2|2334.7|2338.8|2336.1|2335|2332.2|433
1606310100000|2020-11-25 13:15:00|2338.1|2334.6|2335.7|2333.7|2340.3|2337.5|2335.5|2332.7|599
1606310400000|2020-11-25 13:20:00|2335.6|2333.6|2341.1|2339.1|2342.1|2339.3|2335.5|2332.8|509
1606310700000|2020-11-25 13:25:00|2342|2338.5|2345|2341.5|2347.3|2344.2|2341|2338.1|653
1606311000000|2020-11-25 13:30:00|2345.6|2342.1|2347|2345|2352.5|2349|2344.5|2341|867
1606311300000|2020-11-25 13:35:00|2347.1|2345.1|2348.8|2346.8|2350.4|2347.5|2346.4|2343.1|737
1606311600000|2020-11-25 13:40:00|2349.1|2345.6|2342.9|2339.4|2349.1|2345.6|2340.5|2337.6|684
1606311900000|2020-11-25 13:45:00|2342.2|2340.2|2339.4|2337.4|2344.2|2341.8|2338.4|2335.8|584
1606312200000|2020-11-25 13:50:00|2339.3|2337.3|2343.2|2339.7|2343.7|2340.5|2339.2|2336.3|553
1606312500000|2020-11-25 13:55:00|2343.6|2340.1|2343.8|2340.3|2347.5|2344|2342.8|2339.7|541
1606312800000|2020-11-25 14:00:00|2343.5|2340|2339.9|2336.4|2345.2|2342.3|2338.3|2335.2|532
1606313100000|2020-11-25 14:05:00|2339.5|2336|2339.2|2335.7|2341|2337.8|2337.7|2334.2|503
1606313400000|2020-11-25 14:10:00|2339.1|2335.6|2340.4|2336.9|2341.3|2338.4|2337.3|2334.1|564
1606313700000|2020-11-25 14:15:00|2340.3|2336.8|2337.4|2333.9|2340.3|2336.8|2333.7|2330.4|526
1606314000000|2020-11-25 14:20:00|2337.3|2333.8|2336.1|2334.1|2339.1|2336.4|2335.2|2332.3|578
1606314300000|2020-11-25 14:25:00|2336.2|2334.2|2339.4|2335.9|2339.7|2336.8|2334.8|2331.9|533
1606314600000|2020-11-25 14:30:00|2339.2|2335.7|2341.7|2338.2|2342.5|2339|2336.8|2333.9|726
1606314900000|2020-11-25 14:35:00|2341.9|2338.4|2344.3|2342.3|2346.1|2343.3|2341.2|2337.9|589
1606315200000|2020-11-25 14:40:00|2344.2|2342.2|2346.8|2344.8|2349.5|2346.6|2344.2|2341.5|688
1606315500000|2020-11-25 14:45:00|2347.5|2344|2347.4|2343.9|2351.2|2347.9|2346|2343.2|807
1606315800000|2020-11-25 14:50:00|2347.3|2343.8|2342.7|2339.2|2349.5|2346.9|2341.8|2338.7|652
1606316100000|2020-11-25 14:55:00|2342.6|2339.1|2340.6|2337.1|2343.7|2340.4|2338.8|2335.6|572
1606316400000|2020-11-25 15:00:00|2340.4|2336.9|2338.5|2335|2340.8|2337.9|2336.9|2333.4|887
1606316700000|2020-11-25 15:05:00|2337.8|2335.8|2337.2|2335.2|2341.1|2338.3|2336.6|2333.7|682
1606317000000|2020-11-25 15:10:00|2337.1|2335.1|2342.9|2339.4|2344.8|2341.4|2336|2333.2|620
1606317300000|2020-11-25 15:15:00|2343|2339.5|2336.7|2333.2|2343.4|2340.7|2336.1|2333.2|596
1606317600000|2020-11-25 15:20:00|2336.8|2333.3|2341.5|2338|2342.7|2339.5|2335.3|2332.7|663
1606317900000|2020-11-25 15:25:00|2341.7|2338.2|2341.9|2338.4|2343.1|2340.5|2340.1|2337|540
1606318200000|2020-11-25 15:30:00|2342|2338.5|2339.8|2337.8|2342.7|2339.4|2337.9|2335.2|550
1606318500000|2020-11-25 15:35:00|2340.4|2336.9|2344.4|2340.9|2346.1|2343.3|2339.6|2336.9|525
1606318800000|2020-11-25 15:40:00|2343.7|2341.7|2344|2340.5|2346.4|2343.7|2342.1|2339.4|564
1606319100000|2020-11-25 15:45:00|2343.8|2340.3|2340.9|2338.9|2345|2342.2|2340.2|2337.4|535
1606319400000|2020-11-25 15:50:00|2340.8|2338.8|2340.4|2336.9|2344.6|2341.7|2340.4|2336.9|445
1606319700000|2020-11-25 15:55:00|2340.5|2337|2339|2337|2342.4|2339.5|2338.6|2335.4|541
1606320000000|2020-11-25 16:00:00|2339.1|2337.1|2341.8|2338.3|2342.3|2339.5|2339.1|2336|496
1606320300000|2020-11-25 16:05:00|2341.6|2338.1|2342.7|2339.2|2343.4|2340.8|2340.4|2337.5|353
1606320600000|2020-11-25 16:10:00|2342|2340|2343.5|2341.5|2344.4|2341.7|2341.9|2339.1|301
1606320900000|2020-11-25 16:15:00|2343.6|2341.6|2338.8|2335.3|2344.2|2341.6|2337.8|2334.7|387
1606321200000|2020-11-25 16:20:00|2338.6|2335.1|2340.6|2337.1|2341.6|2338.1|2336.6|2333.8|410
1606321500000|2020-11-25 16:25:00|2340.5|2337|2340.6|2337.1|2341|2338.4|2338.8|2335.9|286
1606321800000|2020-11-25 16:30:00|2340.5|2337|2338|2334.5|2340.6|2337.7|2337.3|2334.4|307
1606322100000|2020-11-25 16:35:00|2338.1|2334.6|2340.2|2336.7|2340.6|2338|2336.7|2334|329
1606322400000|2020-11-25 16:40:00|2339.6|2337.6|2337.1|2333.6|2340.5|2338.2|2336.3|2333.4|331
1606322700000|2020-11-25 16:45:00|2336.9|2333.4|2339.3|2335.8|2339.5|2336.8|2336.9|2333.4|373
1606323000000|2020-11-25 16:50:00|2339.5|2336|2340.1|2338.1|2341.6|2339.3|2339.1|2336|289
1606323300000|2020-11-25 16:55:00|2340.2|2338.2|2337.6|2334.1|2340.7|2338.2|2335.8|2332.9|301
1606323600000|2020-11-25 17:00:00|2337.9|2334.4|2338.3|2336.3|2340.1|2337.4|2337.2|2334.1|281
1606323900000|2020-11-25 17:05:00|2338.4|2336.4|2338.7|2336.7|2340.3|2337.6|2338.2|2335.6|311
1606324200000|2020-11-25 17:10:00|2338.6|2336.6|2339|2335.5|2340.4|2337.6|2338.1|2335.1|258
1606324500000|2020-11-25 17:15:00|2339.1|2335.6|2341.1|2337.6|2341.1|2338.3|2337.8|2335.1|183
1606324800000|2020-11-25 17:20:00|2340.9|2338.9|2341.2|2339.2|2342.1|2339.3|2339.9|2337.1|185
1606325100000|2020-11-25 17:25:00|2341.7|2338.2|2342|2338.5|2342.7|2340|2340.3|2337.7|222
1606325400000|2020-11-25 17:30:00|2342.1|2338.6|2342.7|2339.2|2343.1|2340.3|2340.8|2338|189
1606325700000|2020-11-25 17:35:00|2342.8|2339.3|2341|2339|2343.6|2340.8|2340.8|2338|192
1606326000000|2020-11-25 17:40:00|2340.9|2338.9|2338.9|2336.9|2342.1|2339.4|2338.8|2336.1|296
1606326300000|2020-11-25 17:45:00|2339|2337|2338.2|2334.7|2339.8|2337.1|2337.4|2334.7|168
1606326600000|2020-11-25 17:50:00|2338.3|2334.8|2338.1|2334.6|2338.7|2336.1|2336.9|2334.1|181
1606326900000|2020-11-25 17:55:00|2338.2|2334.7|2336.6|2333.1|2338.2|2335.1|2335.3|2332.5|288
1606327200000|2020-11-25 18:00:00|2335.6|2333.6|2335.5|2333.5|2337.9|2335.1|2335.5|2332.6|239
1606327500000|2020-11-25 18:05:00|2335.6|2333.6|2335.6|2332.1|2336.3|2333.6|2333.6|2330.2|367
1606327800000|2020-11-25 18:10:00|2335.5|2332|2334|2330.5|2335.6|2332.1|2332.1|2329.4|364
1606328100000|2020-11-25 18:15:00|2334.2|2330.7|2335.8|2333.8|2337.1|2334.1|2333.1|2330.1|249
1606328400000|2020-11-25 18:20:00|2335.7|2333.7|2334|2330.5|2337.7|2334.7|2333.7|2330.5|332
1606328700000|2020-11-25 18:25:00|2333.8|2330.3|2335.9|2332.4|2337.4|2334.6|2333.7|2330.3|363
1606329000000|2020-11-25 18:30:00|2336|2332.5|2338.1|2336.1|2339|2336.2|2335.7|2332.5|241
1606329300000|2020-11-25 18:35:00|2338.7|2335.2|2337.6|2334.1|2339.4|2336.6|2336.8|2333.9|167
1606329600000|2020-11-25 18:40:00|2337.7|2334.2|2335.9|2333.9|2337.7|2334.9|2335.7|2333|203
1606329900000|2020-11-25 18:45:00|2335.8|2333.8|2335.8|2333.8|2336.8|2334.2|2334.8|2332.1|266
1606330200000|2020-11-25 18:50:00|2335.7|2333.7|2335.3|2333.3|2336.8|2334|2334.8|2332.1|186
1606330500000|2020-11-25 18:55:00|2336|2332.5|2336.4|2332.9|2337.7|2333.8|2334.7|2331.5|208
1606330800000|2020-11-25 19:00:00|2336.5|2333|2336|2332.5|2339.4|2336.4|2331.8|2328.8|524
1606331100000|2020-11-25 19:05:00|2335.7|2332.2|2334.3|2330.8|2337.9|2335.1|2333.1|2329.8|461
1606331400000|2020-11-25 19:10:00|2334.4|2330.9|2332.4|2330.4|2335|2332|2330.4|2327.3|511
1606331700000|2020-11-25 19:15:00|2332.5|2330.5|2334.9|2331.4|2336.9|2334.1|2332.4|2330|380
1606332000000|2020-11-25 19:20:00|2335|2331.5|2335.1|2331.6|2335.7|2332.6|2333.3|2330.5|293
1606332300000|2020-11-25 19:25:00|2335.2|2331.7|2330.3|2326.8|2335.6|2332.5|2329.5|2326.4|323
1606332600000|2020-11-25 19:30:00|2330.2|2326.7|2332.8|2329.3|2333.8|2330.8|2330.1|2326.6|248
1606332900000|2020-11-25 19:35:00|2332.9|2329.4|2332.3|2328.8|2333.6|2330.8|2331.5|2328.7|259
1606333200000|2020-11-25 19:40:00|2332.5|2329|2331.9|2328.4|2333.6|2331|2330.9|2327.9|258
1606333500000|2020-11-25 19:45:00|2332.1|2328.6|2332.4|2328.9|2332.9|2330.1|2331.2|2328.1|215
1606333800000|2020-11-25 19:50:00|2332.5|2329|2334.7|2331.2|2334.9|2332.1|2331.4|2328.5|254
1606334100000|2020-11-25 19:55:00|2334.8|2331.3|2334.3|2330.8|2335.3|2332.5|2333.4|2330.2|289
1606334400000|2020-11-25 20:00:00|2334.2|2330.7|2336.8|2333.3|2337.1|2334.2|2333.2|2330.3|241
1606334700000|2020-11-25 20:05:00|2336.9|2333.4|2336.8|2333.3|2337.6|2334.1|2335.3|2332.4|284
1606335000000|2020-11-25 20:10:00|2336.9|2333.4|2339|2335.5|2340.9|2337.4|2336|2333.3|337
1606335300000|2020-11-25 20:15:00|2338.9|2335.4|2338|2336|2338.9|2336|2335.8|2333|208
1606335600000|2020-11-25 20:20:00|2338.9|2335.4|2338.6|2335.1|2339.7|2336.5|2336.9|2334.3|195
1606335900000|2020-11-25 20:25:00|2338.9|2335.4|2338.3|2334.8|2339.8|2336.9|2337.7|2334.8|182
1606336200000|2020-11-25 20:30:00|2337.8|2334.3|2336.7|2333.2|2337.8|2335.2|2335.8|2332.9|230
1606336500000|2020-11-25 20:35:00|2336.8|2333.3|2336.2|2332.7|2337.1|2334.3|2335.4|2332.6|275
1606336800000|2020-11-25 20:40:00|2336.5|2333|2336.7|2333.2|2337.7|2335|2335.6|2332.7|163
1606337100000|2020-11-25 20:45:00|2336.8|2333.3|2336.3|2332.8|2337.2|2334.3|2335.2|2332.2|194
1606337400000|2020-11-25 20:50:00|2335.7|2333.7|2336.2|2332.7|2336.9|2334|2335.1|2332.3|231
1606337700000|2020-11-25 20:55:00|2336.3|2332.8|2335.7|2333.7|2336.9|2334.1|2335.2|2332.4|230
1606338000000|2020-11-25 21:00:00|2336.5|2333|2336.3|2332.8|2337.5|2334.3|2334.7|2331.8|144
1606338300000|2020-11-25 21:05:00|2336.5|2333|2334.7|2331.2|2336.5|2333.4|2334.1|2331.1|100
1606338600000|2020-11-25 21:10:00|2334.8|2331.3|2336|2332.5|2336|2333.2|2333.9|2330.8|116
1606338900000|2020-11-25 21:15:00|2335.3|2331.8|2335.7|2332.2|2336|2333.3|2334.7|2331.8|75
1606339200000|2020-11-25 21:20:00|2335.8|2332.3|2335.9|2332.4|2336.1|2333.4|2335|2332.1|68
1606339500000|2020-11-25 21:25:00|2336.1|2332.6|2336|2332.5|2336.3|2333.4|2334.9|2332.1|83
1606339800000|2020-11-25 21:30:00|2335.9|2332.4|2336.7|2333.2|2336.9|2334|2335.2|2332.2|66
1606340100000|2020-11-25 21:35:00|2336.6|2333.1|2335.4|2331.9|2336.6|2333.6|2335.3|2331.8|67
1606340400000|2020-11-25 21:40:00|2335.1|2331.6|2335.6|2332.1|2335.7|2332.6|2334.5|2331.4|69
1606340700000|2020-11-25 21:45:00|2335.1|2333.1|2333.9|2330.4|2335.9|2333.1|2333.7|2330.2|114
1606341000000|2020-11-25 21:50:00|2334.6|2331.1|2335.5|2332|2336.2|2332.6|2333.8|2330.3|78
1606341300000|2020-11-25 21:55:00|2335.8|2332.3|2336.3|2332.8|2342.1|2333.2|2335.1|2329.4|199
1606345200000|2020-11-25 23:00:00|2338|2332.4|2341.2|2337.7|2341.8|2337.7|2338|2332.4|132
1606345500000|2020-11-25 23:05:00|2340.9|2337.4|2341.9|2338.4|2344.6|2339.3|2340.1|2336.6|206
1606345800000|2020-11-25 23:10:00|2341.8|2338.3|2340.9|2337.4|2343.7|2339.2|2340.5|2337|142
1606346100000|2020-11-25 23:15:00|2341|2337.5|2338.8|2335.3|2343.4|2338.9|2338.8|2335.3|195
1606346400000|2020-11-25 23:20:00|2338.9|2335.4|2340.5|2337|2340.8|2337.3|2338|2334.5|188
1606346700000|2020-11-25 23:25:00|2340.6|2337.1|2340|2336.5|2340.6|2337.1|2339.3|2335.8|112
1606347000000|2020-11-25 23:30:00|2340.1|2336.6|2338.3|2334.8|2340.5|2337|2338|2334.5|294
1606347300000|2020-11-25 23:35:00|2338.1|2334.6|2338|2334.5|2338.3|2334.8|2336.5|2333|195
1606347600000|2020-11-25 23:40:00|2338.1|2334.6|2337|2333.5|2339.2|2335.7|2336.5|2333|285
1606347900000|2020-11-25 23:45:00|2337.1|2333.6|2337.4|2333.9|2338.1|2334.6|2336.5|2333|159
1606348200000|2020-11-25 23:50:00|2337.3|2333.8|2337.7|2334.2|2338.6|2335.1|2337.1|2333.6|171
1606348500000|2020-11-25 23:55:00|2337.8|2334.3|2338|2334.5|2338.3|2334.8|2337.6|2334.1|72
1606348800000|2020-11-26 00:00:00|2337.9|2334.4|2338.8|2335.3|2339.7|2336.2|2337.7|2334.2|129
1606349100000|2020-11-26 00:05:00|2338.7|2335.2|2338.4|2334.9|2339.1|2335.6|2338.4|2334.9|63
1606349400000|2020-11-26 00:10:00|2338.5|2335|2341.5|2338|2341.6|2338.1|2338.5|2335|186
1606349700000|2020-11-26 00:15:00|2341|2337.5|2342.3|2338.8|2343.3|2339.8|2340.9|2337.4|264
1606350000000|2020-11-26 00:20:00|2342.2|2338.7|2341.5|2338|2342.3|2338.8|2338.8|2335.3|249
1606350300000|2020-11-26 00:25:00|2341.4|2337.9|2340|2336.5|2342.5|2339|2338.2|2334.7|449
1606350600000|2020-11-26 00:30:00|2339.9|2336.4|2338|2334.5|2340|2336.5|2337.3|2333.8|402
1606350900000|2020-11-26 00:35:00|2338.1|2334.6|2337.3|2333.8|2338.1|2334.6|2336.6|2333.1|234
1606351200000|2020-11-26 00:40:00|2337.2|2333.7|2337.8|2334.3|2338.7|2335.2|2335.7|2332.2|214
1606351500000|2020-11-26 00:45:00|2337.6|2334.1|2338.5|2335|2339.1|2335.6|2336.7|2333.2|361
1606351800000|2020-11-26 00:50:00|2338.6|2335.1|2340.7|2337.2|2341.1|2337.6|2338.4|2334.9|301
1606352100000|2020-11-26 00:55:00|2340.5|2337|2339.2|2335.7|2341.3|2337.8|2338.8|2335.3|223
1606352400000|2020-11-26 01:00:00|2339.1|2335.6|2342.8|2339.3|2343.6|2340.1|2336.4|2332.9|542
1606352700000|2020-11-26 01:05:00|2342.7|2339.2|2339.7|2336.2|2343|2339.5|2338.3|2334.8|410
1606353000000|2020-11-26 01:10:00|2339.6|2336.1|2340.9|2337.4|2343.2|2339.7|2339.6|2336.1|362
1606353300000|2020-11-26 01:15:00|2341.1|2337.6|2342.9|2339.4|2343.2|2339.7|2341.1|2337.6|234
1606353600000|2020-11-26 01:20:00|2343|2339.5|2342.8|2339.3|2343.6|2340.1|2341.7|2338.2|271
1606353900000|2020-11-26 01:25:00|2342.7|2339.2|2343.1|2339.6|2344.4|2340.9|2341.5|2338|236
1606354200000|2020-11-26 01:30:00|2342.9|2339.4|2346.4|2342.9|2347|2343.5|2342.6|2339.1|396
1606354500000|2020-11-26 01:35:00|2346.3|2342.8|2346.5|2343|2346.8|2343.3|2344.1|2340.6|235
1606354800000|2020-11-26 01:40:00|2346.6|2343.1|2344.8|2341.3|2346.9|2343.4|2344.6|2341.1|283
1606355100000|2020-11-26 01:45:00|2344.7|2341.2|2344.5|2341|2345.4|2341.9|2343.6|2340.1|358
1606355400000|2020-11-26 01:50:00|2344.6|2341.1|2344.2|2340.7|2346.7|2343.2|2343.7|2340.2|197
1606355700000|2020-11-26 01:55:00|2344.1|2340.6|2342.9|2339.4|2344.8|2341.3|2342.8|2339.3|198
1606356000000|2020-11-26 02:00:00|2343.1|2339.6|2344.3|2340.8|2344.3|2340.8|2343|2339.5|260
1606356300000|2020-11-26 02:05:00|2344.1|2340.6|2343.5|2340|2345.3|2341.8|2343.3|2339.8|223
1606356600000|2020-11-26 02:10:00|2343.4|2339.9|2342.2|2338.7|2344|2340.5|2341.6|2338.1|213
1606356900000|2020-11-26 02:15:00|2342.1|2338.6|2342.4|2338.9|2343|2339.5|2341.6|2338.1|145
1606357200000|2020-11-26 02:20:00|2342.3|2338.8|2342|2338.5|2343.4|2339.9|2341.4|2337.9|218
1606357500000|2020-11-26 02:25:00|2341.9|2338.4|2341.4|2337.9|2342.3|2338.8|2340.9|2337.4|168
1606357800000|2020-11-26 02:30:00|2341.2|2337.7|2339.6|2336.1|2343.1|2339.6|2339|2335.5|308
1606358100000|2020-11-26 02:35:00|2339.7|2336.2|2340.6|2337.1|2340.6|2337.1|2338.3|2334.8|303
1606358400000|2020-11-26 02:40:00|2340.7|2337.2|2340.5|2337|2341.3|2337.8|2340.4|2336.9|199
1606358700000|2020-11-26 02:45:00|2340.6|2337.1|2341.4|2337.9|2341.6|2338.1|2340|2336.5|201
1606359000000|2020-11-26 02:50:00|2341.3|2337.8|2340.2|2336.7|2341.4|2337.9|2340.1|2336.6|221
1606359300000|2020-11-26 02:55:00|2340.3|2336.8|2343.3|2339.8|2343.6|2340.1|2340.3|2336.8|207
1606359600000|2020-11-26 03:00:00|2343.4|2339.9|2343.4|2339.9|2343.6|2340.1|2341.7|2338.2|165
1606359900000|2020-11-26 03:05:00|2343.5|2340|2344.3|2340.8|2344.7|2341.2|2343.4|2339.9|151
1606360200000|2020-11-26 03:10:00|2344.2|2340.7|2342.4|2338.9|2344.6|2341.1|2342.2|2338.7|142
1606360500000|2020-11-26 03:15:00|2342.3|2338.8|2343.6|2340.1|2344.1|2340.6|2342.3|2338.8|127
1606360800000|2020-11-26 03:20:00|2343.5|2340|2344.3|2340.8|2344.4|2340.9|2343.5|2340|112
1606361100000|2020-11-26 03:25:00|2344.2|2340.7|2342.5|2339|2344.4|2340.9|2342.3|2338.8|111
1606361400000|2020-11-26 03:30:00|2342.7|2339.2|2343.7|2340.2|2344.2|2340.7|2342.2|2338.7|156
1606361700000|2020-11-26 03:35:00|2343.9|2340.4|2344.2|2340.7|2344.5|2341|2343.2|2339.7|93
1606362000000|2020-11-26 03:40:00|2344.1|2340.6|2344.1|2340.6|2344.6|2341.1|2343.4|2339.9|102
1606362300000|2020-11-26 03:45:00|2344.2|2340.7|2342.7|2339.2|2344.5|2341|2342.3|2338.8|139
1606362600000|2020-11-26 03:50:00|2342.9|2339.4|2343.7|2340.2|2343.9|2340.4|2342.6|2339.1|116
1606362900000|2020-11-26 03:55:00|2343.8|2340.3|2343.9|2340.4|2344.2|2340.7|2343.3|2339.8|70
1606363200000|2020-11-26 04:00:00|2344|2340.5|2344.6|2341.1|2345.1|2341.6|2343.5|2340|135
1606363500000|2020-11-26 04:05:00|2344.4|2340.9|2344.1|2340.6|2345|2341.5|2343.6|2340.1|129
1606363800000|2020-11-26 04:10:00|2344|2340.5|2344.2|2340.7|2344.9|2341.4|2343.8|2340.3|101
1606364100000|2020-11-26 04:15:00|2344.1|2340.6|2343.3|2339.8|2344.4|2340.9|2343.1|2339.6|74
1606364400000|2020-11-26 04:20:00|2343.4|2339.9|2343|2339.5|2343.5|2340|2342.8|2339.3|93
1606364700000|2020-11-26 04:25:00|2343.2|2339.7|2343.3|2339.8|2343.5|2340|2342.8|2339.3|71
1606365000000|2020-11-26 04:30:00|2343.2|2339.7|2344.4|2340.9|2344.9|2341.4|2343.1|2339.6|90
1606365300000|2020-11-26 04:35:00|2344.5|2341|2344.5|2341|2345.1|2341.6|2343.8|2340.3|82
1606365600000|2020-11-26 04:40:00|2344.6|2341.1|2345|2341.5|2345.1|2341.6|2344.4|2340.9|57
1606365900000|2020-11-26 04:45:00|2345.1|2341.6|2345.4|2341.9|2345.6|2342.1|2344.9|2341.4|51
1606366200000|2020-11-26 04:50:00|2345.5|2342|2345.2|2341.7|2345.9|2342.4|2345|2341.5|63
1606366500000|2020-11-26 04:55:00|2345.1|2341.6|2345.8|2342.3|2345.8|2342.3|2345|2341.5|83
1606366800000|2020-11-26 05:00:00|2345.6|2342.1|2346.4|2342.9|2346.6|2343.1|2345.3|2341.8|122
1606367100000|2020-11-26 05:05:00|2346.3|2342.8|2343.8|2340.3|2346.3|2342.8|2343.3|2339.8|128
1606367400000|2020-11-26 05:10:00|2343.9|2340.4|2343.9|2340.4|2344.8|2341.3|2343.7|2340.2|117
1606367700000|2020-11-26 05:15:00|2343.7|2340.2|2343.9|2340.4|2344|2340.5|2343.4|2339.9|73
1606368000000|2020-11-26 05:20:00|2344|2340.5|2342.4|2338.9|2344|2340.5|2341.2|2337.7|164
1606368300000|2020-11-26 05:25:00|2342.3|2338.8|2342.2|2338.7|2343|2339.5|2342.2|2338.7|91
1606368600000|2020-11-26 05:30:00|2342.4|2338.9|2325.9|2322.4|2343.6|2340.1|2323.9|2320.4|688
1606368900000|2020-11-26 05:35:00|2326|2322.5|2327|2323.5|2330.7|2327.2|2323.5|2320|603
1606369200000|2020-11-26 05:40:00|2326.4|2322.9|2323.4|2319.9|2329|2325.5|2322.2|2318.7|529
1606369500000|2020-11-26 05:45:00|2323.5|2320|2326.4|2322.9|2327.1|2323.6|2320.2|2316.7|520
1606369800000|2020-11-26 05:50:00|2326.3|2322.8|2325.3|2321.8|2327.8|2324.3|2325.2|2321.7|279
1606370100000|2020-11-26 05:55:00|2325.4|2321.9|2328.5|2325|2329.5|2326|2325.1|2321.6|409
1606370400000|2020-11-26 06:00:00|2328.6|2325.1|2330|2326.5|2331.2|2327.7|2328.5|2325|282
1606370700000|2020-11-26 06:05:00|2330.1|2326.6|2331.3|2327.8|2331.3|2327.8|2327.9|2324.4|271
1606371000000|2020-11-26 06:10:00|2331.2|2327.7|2330.3|2326.8|2331.5|2328.7|2329.6|2326.1|251
1606371300000|2020-11-26 06:15:00|2330.4|2326.9|2334.2|2330.7|2334.4|2330.9|2329.6|2326.6|331
1606371600000|2020-11-26 06:20:00|2334.1|2330.6|2332.4|2328.9|2334.1|2330.6|2330.5|2327|365
1606371900000|2020-11-26 06:25:00|2332.5|2329|2331.5|2328|2333.2|2329.7|2331|2327.5|217
1606372200000|2020-11-26 06:30:00|2331.4|2327.9|2330.1|2326.6|2331.7|2328.2|2329.5|2326.2|248
1606372500000|2020-11-26 06:35:00|2329.9|2326.4|2332.3|2328.8|2332.5|2329|2329.6|2326.1|265
1606372800000|2020-11-26 06:40:00|2332.2|2328.7|2331.3|2327.8|2333.1|2329.6|2330.8|2327.3|258
1606373100000|2020-11-26 06:45:00|2331.4|2327.9|2330.7|2327.2|2332|2328.6|2329.7|2326.2|222
1606373400000|2020-11-26 06:50:00|2330.6|2327.1|2339.5|2336|2341.6|2338.1|2329.9|2326.9|521
1606373700000|2020-11-26 06:55:00|2339.4|2335.9|2342|2338.5|2343.1|2339.6|2338.2|2334.7|505
1606374000000|2020-11-26 07:00:00|2342.2|2338.7|2340.4|2336.9|2342.9|2339.4|2339.8|2336.3|258
1606374300000|2020-11-26 07:05:00|2340.3|2336.8|2339.5|2336|2341.3|2337.8|2339.3|2335.8|183
1606374600000|2020-11-26 07:10:00|2339.4|2335.9|2339.8|2336.3|2340.4|2336.9|2338.5|2335|178
1606374900000|2020-11-26 07:15:00|2339.7|2336.2|2342.3|2338.8|2342.4|2338.9|2339.6|2336.1|175
1606375200000|2020-11-26 07:20:00|2342.2|2338.7|2341.7|2338.2|2342.7|2339.2|2341.6|2338.1|142
1606375500000|2020-11-26 07:25:00|2341.6|2338.1|2341.9|2338.4|2343.3|2340.8|2340.6|2337.9|295
1606375800000|2020-11-26 07:30:00|2342.2|2338.7|2344|2340.5|2344.7|2341.2|2340|2337.1|306
1606376100000|2020-11-26 07:35:00|2344.1|2340.6|2348.5|2345|2348.5|2345|2343.9|2340.4|377
1606376400000|2020-11-26 07:40:00|2348.6|2345.1|2347.4|2343.9|2348.6|2345.1|2347.2|2343.7|320
1606376700000|2020-11-26 07:45:00|2347.5|2344|2348.5|2345|2349.5|2346|2345.9|2342.4|517
1606377000000|2020-11-26 07:50:00|2348.8|2345.3|2344.6|2341.1|2350.4|2346.9|2344.1|2340.6|651
1606377300000|2020-11-26 07:55:00|2344.8|2341.3|2343.6|2340.1|2345.6|2342.4|2343.5|2340|328
1606377600000|2020-11-26 08:00:00|2343.3|2339.8|2344.2|2340.7|2347|2344|2343|2339.7|345
1606377900000|2020-11-26 08:05:00|2344.3|2340.8|2345.3|2341.8|2345.6|2342.1|2343.5|2340.2|257
1606378200000|2020-11-26 08:10:00|2345.5|2342|2346.6|2343.1|2346.7|2343.2|2344|2340.5|282
1606378500000|2020-11-26 08:15:00|2346.5|2343|2347.5|2344|2348.7|2345.2|2344.2|2340.7|408
1606378800000|2020-11-26 08:20:00|2347.6|2344.1|2344.6|2342.6|2348.7|2345.2|2344.4|2341.9|290
1606379100000|2020-11-26 08:25:00|2345.3|2341.8|2343.8|2340.3|2345.5|2342.4|2342.8|2340.1|217
1606379400000|2020-11-26 08:30:00|2343.7|2340.2|2340.9|2337.4|2343.9|2340.8|2340.5|2337|328
1606379700000|2020-11-26 08:35:00|2341|2337.5|2341.5|2338|2341.9|2338.4|2340.5|2337|219
1606380000000|2020-11-26 08:40:00|2341.6|2338.1|2342.6|2339.1|2343.8|2340.6|2340.9|2337.4|204
1606380300000|2020-11-26 08:45:00|2342.8|2339.3|2342.7|2339.2|2342.9|2340.1|2341.4|2337.9|188
1606380600000|2020-11-26 08:50:00|2342.6|2339.1|2342.6|2339.1|2343.5|2340.7|2341.5|2338.9|227
1606380900000|2020-11-26 08:55:00|2342.5|2339|2342.4|2338.9|2343.4|2340.8|2340.2|2337.3|227
1606381200000|2020-11-26 09:00:00|2342.1|2338.6|2343.9|2340.4|2344.6|2341.4|2341.1|2338.4|332
1606381500000|2020-11-26 09:05:00|2343.8|2340.3|2341.5|2338|2345|2341.7|2340.9|2337.5|303
1606381800000|2020-11-26 09:10:00|2341.3|2337.8|2339.5|2336|2341.6|2338.2|2338.3|2335.6|286
1606382100000|2020-11-26 09:15:00|2339.3|2335.8|2338.1|2334.6|2339.4|2335.9|2335.4|2331.9|316
1606382400000|2020-11-26 09:20:00|2338.2|2334.7|2338.8|2335.3|2340.2|2336.7|2338.1|2334.6|246
1606382700000|2020-11-26 09:25:00|2338.9|2335.4|2339.6|2336.1|2340.1|2336.6|2337.9|2334.4|236
1606383000000|2020-11-26 09:30:00|2339.5|2336|2339.9|2336.4|2340.6|2337.1|2338.4|2334.9|178
1606383300000|2020-11-26 09:35:00|2340|2336.5|2340.6|2337.1|2341.7|2338.2|2339|2335.5|150
1606383600000|2020-11-26 09:40:00|2340.5|2337|2338.4|2334.9|2340.8|2337.3|2338.4|2334.9|191
1606383900000|2020-11-26 09:45:00|2338.3|2334.8|2340|2336.5|2340.9|2337.4|2337.9|2334.8|238
1606384200000|2020-11-26 09:50:00|2340.1|2336.6|2340.8|2337.3|2340.9|2337.4|2339.3|2335.8|214
1606384500000|2020-11-26 09:55:00|2340.9|2337.4|2339.2|2335.7|2340.9|2337.4|2337.9|2334.4|217
1606384800000|2020-11-26 10:00:00|2339.5|2336|2339.9|2336.4|2340|2336.5|2338.2|2334.7|246
1606385100000|2020-11-26 10:05:00|2339.8|2336.3|2341.8|2338.3|2341.8|2338.3|2339.7|2336.2|260
1606385400000|2020-11-26 10:10:00|2341.7|2338.2|2341.8|2338.3|2342.9|2339.4|2341.7|2338.2|198
1606385700000|2020-11-26 10:15:00|2341.7|2338.2|2339.6|2336.1|2341.9|2338.4|2338.6|2335.1|268
1606386000000|2020-11-26 10:20:00|2339.7|2336.2|2337.4|2333.9|2340.5|2337|2337.1|2333.6|289
1606386300000|2020-11-26 10:25:00|2337.3|2333.8|2337|2333.5|2338.7|2335.2|2336.8|2333.3|214
1606386600000|2020-11-26 10:30:00|2336.9|2333.4|2341.7|2338.2|2342.4|2339|2336.6|2333.1|296
1606386900000|2020-11-26 10:35:00|2341.5|2338|2342|2338.5|2342.3|2338.8|2340.8|2337.3|161
1606387200000|2020-11-26 10:40:00|2341.9|2338.4|2341.8|2338.3|2342.5|2339|2341.4|2337.9|172
1606387500000|2020-11-26 10:45:00|2342|2338.5|2343.6|2340.1|2344|2340.8|2341.8|2338.3|233
1606387800000|2020-11-26 10:50:00|2343.5|2340|2342.3|2338.8|2344.1|2340.6|2341.6|2338.4|283
1606388100000|2020-11-26 10:55:00|2342.4|2338.9|2342.4|2338.9|2343.1|2339.6|2342.1|2338.6|228
1606388400000|2020-11-26 11:00:00|2342.2|2338.7|2340.2|2336.7|2342.5|2339|2339.9|2336.4|298
1606388700000|2020-11-26 11:05:00|2340.3|2336.8|2341.1|2337.6|2341.2|2338|2339.4|2335.9|242
1606389000000|2020-11-26 11:10:00|2341|2337.5|2341.2|2337.7|2341.6|2338.1|2340.5|2337|144
1606389300000|2020-11-26 11:15:00|2341.1|2337.6|2342.1|2338.6|2342.8|2339.3|2341|2337.5|195
1606389600000|2020-11-26 11:20:00|2342|2338.5|2342.1|2338.6|2342.4|2338.9|2340.8|2337.3|273
1606389900000|2020-11-26 11:25:00|2342.2|2338.7|2341.9|2338.4|2342.6|2339.1|2341.4|2337.9|166
1606390200000|2020-11-26 11:30:00|2341.8|2338.3|2340.5|2337|2341.9|2338.4|2339.9|2336.4|177
1606390500000|2020-11-26 11:35:00|2340.4|2336.9|2341.1|2337.6|2341.9|2338.4|2340|2336.5|113
1606390800000|2020-11-26 11:40:00|2341|2337.5|2341.5|2338|2342.2|2338.7|2340.6|2337.1|169
1606391100000|2020-11-26 11:45:00|2341.4|2337.9|2341.3|2337.8|2341.9|2338.4|2340.5|2337|139
1606391400000|2020-11-26 11:50:00|2341.4|2337.9|2341.4|2337.9|2342.1|2338.6|2341|2337.5|161
1606391700000|2020-11-26 11:55:00|2341.5|2338|2339.6|2336.1|2342|2338.5|2338.2|2334.7|219
1606392000000|2020-11-26 12:00:00|2339.5|2336|2337.7|2334.2|2340.6|2337.1|2337.6|2334.1|328
1606392300000|2020-11-26 12:05:00|2337.8|2334.3|2338.6|2335.1|2339.1|2335.6|2336.5|2333|283
1606392600000|2020-11-26 12:10:00|2338.7|2335.2|2335.8|2332.3|2338.7|2335.2|2335.4|2331.9|274
1606392900000|2020-11-26 12:15:00|2335.7|2332.2|2337.4|2333.9|2337.9|2334.4|2335.5|2332|203
1606393200000|2020-11-26 12:20:00|2337.5|2334|2335.4|2331.9|2337.8|2334.3|2334.9|2331.4|299
1606393500000|2020-11-26 12:25:00|2335.3|2331.8|2333.3|2329.8|2335.8|2332.3|2333.3|2329.8|197
1606393800000|2020-11-26 12:30:00|2333.6|2330.1|2335|2331.5|2335.1|2331.6|2332.1|2328.6|374
1606394100000|2020-11-26 12:35:00|2334.9|2331.4|2335.6|2332.1|2336.9|2333.4|2333.9|2330.7|406
1606394400000|2020-11-26 12:40:00|2335.7|2332.2|2337.6|2334.1|2337.7|2334.2|2335.3|2331.8|245
1606394700000|2020-11-26 12:45:00|2337.5|2334|2337.3|2333.8|2337.8|2334.3|2336.4|2332.9|191
1606395000000|2020-11-26 12:50:00|2337.2|2333.7|2337.4|2333.9|2337.9|2335|2336.2|2333.3|210
1606395300000|2020-11-26 12:55:00|2337.5|2334|2337.5|2335.5|2338.5|2335.5|2335|2332|292
1606395600000|2020-11-26 13:00:00|2338.4|2334.9|2339.9|2336.4|2340.5|2337|2334.1|2331.2|758
1606395900000|2020-11-26 13:05:00|2340.4|2336.9|2339.2|2335.7|2341.7|2338.2|2338.2|2334.7|503
1606396200000|2020-11-26 13:10:00|2339.1|2335.6|2340.8|2337.3|2341.8|2338.3|2339.1|2335.6|521
1606396500000|2020-11-26 13:15:00|2340.7|2337.2|2337.5|2334|2341.2|2337.7|2336.4|2332.9|377
1606396800000|2020-11-26 13:20:00|2337.3|2333.8|2337.1|2333.6|2337.9|2334.4|2335.6|2332.1|390
1606397100000|2020-11-26 13:25:00|2337.4|2333.9|2336.9|2333.4|2338.5|2335|2335.9|2332.4|344
1606397400000|2020-11-26 13:30:00|2336.8|2333.3|2338.6|2335.1|2338.6|2335.1|2335.3|2331.8|394
1606397700000|2020-11-26 13:35:00|2338.5|2335|2336.1|2332.6|2339.3|2335.8|2335.2|2331.7|370
1606398000000|2020-11-26 13:40:00|2336|2332.5|2336.7|2333.2|2337.9|2334.4|2335|2331.5|372
1606398300000|2020-11-26 13:45:00|2336.8|2333.3|2340|2336.5|2340.1|2336.6|2334.9|2331.4|422
1606398600000|2020-11-26 13:50:00|2340.2|2336.7|2339.9|2336.4|2340.5|2337|2338|2334.5|401
1606398900000|2020-11-26 13:55:00|2339.8|2336.3|2338.2|2334.7|2339.9|2336.4|2337.9|2334.4|341
1606399200000|2020-11-26 14:00:00|2338.3|2334.8|2338.8|2335.3|2338.9|2335.4|2337.7|2334.2|186
1606399500000|2020-11-26 14:05:00|2339.1|2335.6|2336|2332.5|2339.6|2336.1|2335.1|2331.6|328
1606399800000|2020-11-26 14:10:00|2335.9|2332.4|2339.1|2335.6|2340.5|2337|2335.9|2332.4|360
1606400100000|2020-11-26 14:15:00|2339.2|2335.7|2338.3|2334.8|2339.9|2336.4|2337.6|2334.1|254
1606400400000|2020-11-26 14:20:00|2338.4|2334.9|2337.7|2334.2|2338.6|2335.1|2337.4|2333.9|236
1606400700000|2020-11-26 14:25:00|2337.6|2334.1|2340.1|2336.6|2341|2337.5|2337.6|2334.1|259
1606401000000|2020-11-26 14:30:00|2340|2336.5|2338.7|2335.2|2341.4|2337.9|2338.5|2335|282
1606401300000|2020-11-26 14:35:00|2338.8|2335.3|2339.3|2335.8|2340.4|2336.9|2337.3|2333.8|309
1606401600000|2020-11-26 14:40:00|2338.7|2335.2|2327.6|2324.1|2338.9|2335.4|2323.2|2319.7|1086
1606401900000|2020-11-26 14:45:00|2327.8|2324.3|2331.5|2328|2331.6|2328.1|2325.5|2322|801
1606402200000|2020-11-26 14:50:00|2331.7|2328.2|2327.9|2324.4|2331.9|2328.4|2324.5|2321|674
1606402500000|2020-11-26 14:55:00|2327.7|2324.2|2327.6|2324.1|2330|2326.5|2327.3|2323.8|479
1606402800000|2020-11-26 15:00:00|2327.4|2323.9|2330|2326.5|2330.7|2327.2|2325.9|2322.4|511
1606403100000|2020-11-26 15:05:00|2329.9|2326.4|2330.9|2327.4|2331.6|2328.1|2329.9|2326.4|282
1606403400000|2020-11-26 15:10:00|2330.8|2327.3|2331.2|2327.7|2331.5|2328|2329.4|2325.9|281
1606403700000|2020-11-26 15:15:00|2331.3|2327.8|2330.4|2326.9|2331.6|2328.1|2329.8|2326.3|252
1606404000000|2020-11-26 15:20:00|2330.6|2327.1|2330.7|2327.2|2331.2|2327.7|2329.4|2325.9|235
1606404300000|2020-11-26 15:25:00|2330.8|2327.3|2330.8|2327.3|2331.1|2327.6|2330.1|2326.6|193
1606404600000|2020-11-26 15:30:00|2330.9|2327.4|2332.4|2328.9|2332.5|2329|2330.6|2327.1|179
1606404900000|2020-11-26 15:35:00|2332.5|2329|2336.3|2332.8|2337.8|2334.3|2332.3|2328.8|460
1606405200000|2020-11-26 15:40:00|2336.2|2332.7|2333.8|2330.3|2336.9|2333.4|2333.5|2330|338
1606405500000|2020-11-26 15:45:00|2333.9|2330.4|2335|2331.5|2335.6|2332.1|2333.2|2329.7|221
1606405800000|2020-11-26 15:50:00|2335.1|2331.6|2334.7|2331.2|2336|2332.5|2334.5|2331|122
1606406100000|2020-11-26 15:55:00|2335|2331.5|2336.1|2332.6|2336.6|2333.1|2334.6|2331.1|163
1606406400000|2020-11-26 16:00:00|2336.4|2332.9|2336.4|2332.9|2337.6|2334.1|2336.2|2332.7|130
1606406700000|2020-11-26 16:05:00|2336.5|2333|2336.5|2333|2337.1|2333.6|2335.4|2331.9|182
1606407000000|2020-11-26 16:10:00|2336.6|2333.1|2336.2|2332.7|2336.6|2333.1|2334.7|2331.2|203
1606407300000|2020-11-26 16:15:00|2336.3|2332.8|2334.7|2331.2|2336.6|2333.1|2334.7|2331.2|175
1606407600000|2020-11-26 16:20:00|2334.8|2331.3|2335|2331.5|2336|2332.5|2334.4|2330.9|255
1606407900000|2020-11-26 16:25:00|2334.9|2331.4|2335.5|2332|2336.1|2332.6|2333.8|2330.3|327
1606408200000|2020-11-26 16:30:00|2335.8|2332.3|2336.5|2333|2339|2335.5|2335.6|2332.1|340
1606408500000|2020-11-26 16:35:00|2336.6|2333.1|2336.4|2332.9|2337.5|2334|2335.6|2332.1|325
1606408800000|2020-11-26 16:40:00|2336.3|2332.8|2336.5|2333|2336.9|2333.4|2335.4|2331.9|210
1606409100000|2020-11-26 16:45:00|2336.3|2332.8|2337.4|2333.9|2338.4|2334.9|2335.6|2332.1|392
1606409400000|2020-11-26 16:50:00|2337.7|2334.2|2337.4|2333.9|2338.6|2335.1|2336.1|2332.6|460
1606409700000|2020-11-26 16:55:00|2337.3|2333.8|2334.9|2331.4|2337.5|2334|2334.7|2331.2|236
1606410000000|2020-11-26 17:00:00|2334.8|2331.3|2335.5|2332|2336.3|2332.8|2334.7|2331.2|305
1606410300000|2020-11-26 17:05:00|2335.7|2332.2|2335|2331.5|2335.9|2332.4|2334.8|2331.3|143
1606410600000|2020-11-26 17:10:00|2334.9|2331.4|2333.7|2330.2|2335.8|2332.3|2333.4|2329.9|228
1606410900000|2020-11-26 17:15:00|2333.8|2330.3|2333.9|2330.4|2334|2330.5|2332.4|2328.9|182
1606411200000|2020-11-26 17:20:00|2333.8|2330.3|2333.1|2329.6|2334.4|2330.9|2332.4|2328.9|259
1606411500000|2020-11-26 17:25:00|2332.9|2329.4|2334.1|2330.6|2336|2332.5|2332.7|2329.2|329
1606411800000|2020-11-26 17:30:00|2334.5|2331|2334.7|2331.2|2336.6|2333.1|2334.2|2330.7|253
1606412100000|2020-11-26 17:35:00|2334.8|2331.3|2335.4|2331.9|2336.3|2332.8|2334.6|2331.1|152
1606412400000|2020-11-26 17:40:00|2335.5|2332|2334.6|2331.1|2337|2333.5|2333.5|2329.9|261
1606412700000|2020-11-26 17:45:00|2334.4|2330.9|2333.9|2330.4|2336.9|2333.4|2333|2329.5|279
1606413000000|2020-11-26 17:50:00|2333.8|2330.3|2333.7|2330.2|2335.7|2332.2|2332.9|2329.4|226
1606413300000|2020-11-26 17:55:00|2333.8|2330.3|2335.1|2331.6|2335.7|2332.2|2333|2329.5|139
1606431600000|2020-11-26 23:00:00|2333.2|2329.7|2332.1|2328.6|2339.4|2331.2|2330.2|2325.5|287
1606431900000|2020-11-26 23:05:00|2331.6|2328.1|2326.8|2323.3|2332.5|2329|2325.7|2321.8|344
1606432200000|2020-11-26 23:10:00|2327.2|2323.7|2327.9|2324.4|2329.9|2327.4|2326.8|2323.3|191
1606432500000|2020-11-26 23:15:00|2328.3|2324.8|2325.3|2321.8|2330.6|2327.9|2323.9|2320.4|193
1606432800000|2020-11-26 23:20:00|2325.2|2321.7|2325.4|2321.9|2326.2|2322.6|2324.6|2320.8|117
1606433100000|2020-11-26 23:25:00|2325.8|2322.3|2325.8|2322.3|2326.4|2322.9|2325.4|2321.9|90
1606433400000|2020-11-26 23:30:00|2325.7|2322.2|2326.5|2323|2327.1|2323.6|2324.4|2320.9|207
1606433700000|2020-11-26 23:35:00|2326.3|2322.8|2325.1|2321.6|2327.2|2323.7|2324.2|2320.7|235
1606434000000|2020-11-26 23:40:00|2325|2321.5|2324.6|2321.1|2325.6|2322.1|2324.2|2320.7|141
1606434300000|2020-11-26 23:45:00|2324.5|2321|2322.6|2319.1|2325.6|2322.1|2322.6|2319.1|198
1606434600000|2020-11-26 23:50:00|2322.7|2319.2|2324|2320.5|2324.6|2321.1|2322.5|2319|153
1606434900000|2020-11-26 23:55:00|2324.1|2320.6|2323|2319.5|2324.4|2320.9|2322.5|2319|195
1606435200000|2020-11-27 00:00:00|2322.9|2319.4|2327.5|2324|2327.5|2324|2319.2|2315.7|285
1606435500000|2020-11-27 00:05:00|2327.3|2323.8|2326.2|2322.7|2327.6|2324.1|2325.7|2322.2|174
1606435800000|2020-11-27 00:10:00|2326.1|2322.6|2325.7|2322.2|2326.5|2323|2325.4|2321.9|119
1606436100000|2020-11-27 00:15:00|2325.6|2322.1|2327.1|2323.6|2327.4|2323.9|2325.6|2322.1|126
1606436400000|2020-11-27 00:20:00|2327.2|2323.7|2327.5|2324|2328.6|2325.1|2326.6|2323.1|153
1606436700000|2020-11-27 00:25:00|2327.4|2323.9|2330.4|2326.9|2330.5|2327|2326.1|2322.6|190
1606437000000|2020-11-27 00:30:00|2330.3|2326.8|2329.4|2325.9|2330.3|2326.8|2328.4|2324.9|227
1606437300000|2020-11-27 00:35:00|2329.6|2326.1|2330.6|2327.1|2331.2|2327.7|2329.3|2325.8|172
1606437600000|2020-11-27 00:40:00|2330.5|2327|2331.9|2328.4|2332.7|2329.2|2330.5|2327|196
1606437900000|2020-11-27 00:45:00|2331.8|2328.3|2330.6|2327.1|2332.3|2328.8|2330.5|2327|165
1606438200000|2020-11-27 00:50:00|2330.5|2327|2330.1|2326.6|2332.2|2328.7|2329.9|2326.4|191
1606438500000|2020-11-27 00:55:00|2330|2326.5|2330.1|2326.6|2331.2|2327.7|2328.9|2325.4|249
1606438800000|2020-11-27 01:00:00|2330.2|2326.7|2332.3|2328.8|2334.5|2331|2329.5|2326|672
1606439100000|2020-11-27 01:05:00|2332.4|2328.9|2329.4|2325.9|2332.6|2329.1|2328.6|2325.1|426
1606439400000|2020-11-27 01:10:00|2329.5|2326|2328|2324.5|2329.7|2326.2|2327|2323.5|337
1606439700000|2020-11-27 01:15:00|2327|2325|2326.7|2324.7|2330.2|2327.2|2324.9|2321.9|433
1606440000000|2020-11-27 01:20:00|2326.6|2324.6|2328|2324.5|2328.5|2325.3|2325.7|2322.2|426
1606440300000|2020-11-27 01:25:00|2327.9|2324.4|2327.4|2323.9|2328.6|2325.7|2326.2|2323.1|336
1606440600000|2020-11-27 01:30:00|2327.3|2323.8|2326.1|2322.6|2329.7|2326.7|2325.1|2322.4|393
1606440900000|2020-11-27 01:35:00|2326.3|2322.8|2327.7|2324.2|2328.1|2324.8|2323.9|2320.8|411
1606441200000|2020-11-27 01:40:00|2327.6|2324.1|2326.7|2323.2|2327.9|2324.6|2326.2|2323.1|242
1606441500000|2020-11-27 01:45:00|2326.8|2323.3|2330.3|2326.8|2330.6|2327.3|2325.8|2322.9|381
1606441800000|2020-11-27 01:50:00|2330.1|2326.6|2327.3|2323.8|2330.2|2327.4|2326.6|2323.4|293
1606442100000|2020-11-27 01:55:00|2327.5|2324|2325.4|2321.9|2328.4|2325.6|2324.3|2321.1|401
1606442400000|2020-11-27 02:00:00|2325.5|2322|2324.8|2321.3|2325.7|2322.6|2323.6|2320.3|357
1606442700000|2020-11-27 02:05:00|2324.9|2321.4|2324.9|2321.4|2326|2322.7|2323.9|2321.2|238
1606443000000|2020-11-27 02:10:00|2324.8|2321.3|2325.3|2321.8|2325.9|2322.5|2323.7|2320.6|250
1606443300000|2020-11-27 02:15:00|2325.4|2321.9|2324.2|2320.7|2325.5|2322.5|2323.5|2320|190
1606443600000|2020-11-27 02:20:00|2324.3|2320.8|2324.5|2321|2325.2|2321.7|2323.4|2320.5|174
1606443900000|2020-11-27 02:25:00|2324.6|2321.1|2323.6|2320.1|2325.1|2321.6|2323.1|2319.9|203
1606444200000|2020-11-27 02:30:00|2323.5|2320|2326.1|2322.6|2326.6|2323.1|2322.2|2318.7|358
1606444500000|2020-11-27 02:35:00|2326.2|2322.7|2327.3|2323.8|2328.4|2324.9|2326.1|2322.6|246
1606444800000|2020-11-27 02:40:00|2327.4|2323.9|2327.2|2323.7|2327.7|2324.2|2325.7|2322.9|192
1606445100000|2020-11-27 02:45:00|2327.1|2323.6|2324.6|2321.1|2327.6|2324.1|2324.3|2320.8|227
1606445400000|2020-11-27 02:50:00|2324.5|2321|2322.8|2319.3|2325.1|2322.1|2321.7|2318.4|325
1606445700000|2020-11-27 02:55:00|2322.9|2319.4|2322.5|2319|2322.9|2319.4|2320.5|2317|392
1606446000000|2020-11-27 03:00:00|2322.2|2318.7|2321|2317.5|2322.6|2319.1|2320.2|2316.7|379
1606446300000|2020-11-27 03:05:00|2320.9|2317.4|2322.9|2319.4|2322.9|2319.4|2320.8|2317.3|273
1606446600000|2020-11-27 03:10:00|2322.8|2319.3|2324.4|2320.9|2324.7|2321.2|2321.9|2318.4|332
1606446900000|2020-11-27 03:15:00|2324.5|2321|2326.5|2323|2327.7|2324.4|2324.2|2320.7|337
1606447200000|2020-11-27 03:20:00|2326.6|2323.1|2326.3|2322.8|2328.9|2326|2325.2|2322.2|383
1606447500000|2020-11-27 03:25:00|2326.2|2322.7|2325.1|2321.6|2327.2|2324.1|2324.6|2321.3|298
1606447800000|2020-11-27 03:30:00|2324.9|2321.4|2324.4|2320.9|2325.6|2322.1|2323.5|2320|284
1606448100000|2020-11-27 03:35:00|2324.3|2320.8|2324|2320.5|2324.5|2321|2323.1|2319.6|241
1606448400000|2020-11-27 03:40:00|2324.1|2320.6|2324.3|2320.8|2325|2321.5|2324.1|2320.6|156
1606448700000|2020-11-27 03:45:00|2324.4|2320.9|2325.3|2321.8|2325.7|2322.2|2324.1|2320.6|151
1606449000000|2020-11-27 03:50:00|2325.1|2321.6|2325.9|2322.4|2326.4|2322.9|2325.1|2321.6|105
1606449300000|2020-11-27 03:55:00|2325.8|2322.3|2325.4|2321.9|2326.5|2323|2325.4|2321.9|145
1606449600000|2020-11-27 04:00:00|2325.5|2322|2326.3|2322.8|2326.3|2322.8|2324.8|2321.3|156
1606449900000|2020-11-27 04:05:00|2326.1|2322.6|2326|2322.5|2326.2|2322.7|2325.3|2321.8|218
1606450200000|2020-11-27 04:10:00|2325.9|2322.4|2325.3|2321.8|2326.2|2322.7|2324.5|2321.3|198
1606450500000|2020-11-27 04:15:00|2325.2|2321.7|2324.1|2320.6|2326|2322.5|2323.9|2320.4|199
1606450800000|2020-11-27 04:20:00|2324.2|2320.7|2322|2320|2324.5|2321|2322|2318.8|207
1606451100000|2020-11-27 04:25:00|2322.5|2319|2322.6|2319.1|2323.7|2320.2|2322.3|2318.8|154
1606451400000|2020-11-27 04:30:00|2322.5|2319|2321|2317.5|2322.9|2319.4|2320.8|2317.3|236
1606451700000|2020-11-27 04:35:00|2321.1|2317.6|2320.3|2316.8|2322.1|2319|2320|2316.5|294
1606452000000|2020-11-27 04:40:00|2320.2|2316.7|2321.1|2317.6|2321.3|2317.8|2319.7|2316.2|308
1606452300000|2020-11-27 04:45:00|2321|2317.5|2322.2|2318.7|2322.4|2318.9|2320.8|2317.3|188
1606452600000|2020-11-27 04:50:00|2322.3|2318.8|2320.8|2317.3|2322.4|2318.9|2320.7|2317.2|165
1606452900000|2020-11-27 04:55:00|2320.9|2317.4|2321.9|2318.4|2322|2318.5|2319.7|2316.2|223
1606453200000|2020-11-27 05:00:00|2322|2318.5|2322.7|2319.2|2322.8|2319.3|2321.8|2318.3|155
1606453500000|2020-11-27 05:05:00|2322.8|2319.3|2322.7|2319.2|2323.1|2319.6|2322|2318.5|184
1606453800000|2020-11-27 05:10:00|2323.1|2319.6|2321.7|2318.2|2323.1|2319.6|2321.5|2318|217
1606454100000|2020-11-27 05:15:00|2321.8|2318.3|2322.1|2318.6|2322.3|2319.4|2321.3|2317.8|216
1606454400000|2020-11-27 05:20:00|2322|2318.5|2320.9|2317.4|2322.1|2318.6|2320.4|2316.9|203
1606454700000|2020-11-27 05:25:00|2321|2317.5|2321.5|2318|2321.7|2318.2|2320.4|2316.9|182
1606455000000|2020-11-27 05:30:00|2321.7|2318.2|2318.5|2315|2321.8|2318.3|2309.1|2305.6|866
1606455300000|2020-11-27 05:35:00|2318.7|2315.2|2323.5|2320|2324.4|2320.9|2317.7|2314.2|591
1606455600000|2020-11-27 05:40:00|2323.6|2320.1|2326|2322.5|2327.8|2324.3|2322.6|2319.1|566
1606455900000|2020-11-27 05:45:00|2326.3|2322.8|2328.5|2325|2328.9|2325.4|2324.9|2321.4|455
1606456200000|2020-11-27 05:50:00|2328.4|2324.9|2327.5|2324|2329|2325.5|2326.8|2323.3|491
1606456500000|2020-11-27 05:55:00|2327.7|2324.2|2326.4|2322.9|2328.1|2324.6|2325.1|2321.6|306
1606456800000|2020-11-27 06:00:00|2326.5|2323|2325.3|2321.8|2328.1|2324.6|2324.2|2320.7|479
1606457100000|2020-11-27 06:05:00|2325.6|2322.1|2324.1|2320.6|2326.8|2323.3|2323.5|2320|386
1606457400000|2020-11-27 06:10:00|2324.2|2320.7|2323.7|2320.2|2324.4|2320.9|2322.6|2319.1|311
1606457700000|2020-11-27 06:15:00|2323.6|2320.1|2322.4|2318.9|2325.1|2321.6|2322.2|2318.7|351
1606458000000|2020-11-27 06:20:00|2322.5|2319|2322.9|2319.4|2323.4|2320.3|2321.5|2318|262
1606458300000|2020-11-27 06:25:00|2322.8|2319.3|2322.6|2319.1|2323.7|2320.5|2321.8|2318.3|293
1606458600000|2020-11-27 06:30:00|2322.5|2319|2322.9|2319.4|2324.2|2320.7|2321.7|2318.2|311
1606458900000|2020-11-27 06:35:00|2323|2319.5|2323|2319.5|2324.6|2321.1|2322.7|2319.2|237
1606459200000|2020-11-27 06:40:00|2323.1|2319.6|2323.9|2320.4|2324.5|2321|2323|2319.5|195
1606459500000|2020-11-27 06:45:00|2324|2320.5|2321.2|2317.7|2324.6|2321.1|2320.5|2317|334
1606459800000|2020-11-27 06:50:00|2321.1|2317.6|2320.4|2316.9|2321.1|2317.6|2319.4|2315.9|327
1606460100000|2020-11-27 06:55:00|2320.3|2316.8|2320.4|2316.9|2321.5|2318|2319.8|2316.3|331
1606460400000|2020-11-27 07:00:00|2320.5|2317|2321|2317.5|2321.6|2318.1|2320|2316.5|240
1606460700000|2020-11-27 07:05:00|2321.1|2317.6|2320.8|2317.3|2321.2|2317.7|2320.1|2316.6|247
1606461000000|2020-11-27 07:10:00|2320.7|2317.2|2322.3|2318.8|2322.5|2319|2320.6|2317.1|233
1606461300000|2020-11-27 07:15:00|2322.1|2318.6|2320.1|2316.6|2322.5|2319|2320|2316.5|227
1606461600000|2020-11-27 07:20:00|2320.2|2316.7|2319.1|2315.6|2320.7|2317.3|2318.1|2314.6|284
1606461900000|2020-11-27 07:25:00|2319|2315.5|2318.7|2315.2|2320.3|2317.2|2317.7|2314.2|383
1606462200000|2020-11-27 07:30:00|2319|2315.5|2319|2315.5|2319.5|2316.2|2317.7|2314.2|330
1606462500000|2020-11-27 07:35:00|2318.8|2315.3|2323.2|2319.7|2323.7|2320.2|2318.4|2314.9|342
1606462800000|2020-11-27 07:40:00|2323.3|2319.8|2325.3|2321.8|2325.6|2322.1|2322.6|2319.1|291
1606463100000|2020-11-27 07:45:00|2325.4|2321.9|2326.6|2323.1|2327.2|2323.7|2325.3|2321.8|199
1606463400000|2020-11-27 07:50:00|2326.5|2323|2329.7|2326.2|2330.6|2327.1|2326.4|2323|374
1606463700000|2020-11-27 07:55:00|2329.6|2326.1|2330.1|2326.6|2330.6|2327.3|2328.2|2325.2|321
1606464000000|2020-11-27 08:00:00|2330|2326.5|2327.7|2324.2|2330.7|2327.6|2327.1|2324.2|424
1606464300000|2020-11-27 08:05:00|2327.8|2324.3|2330.8|2327.3|2332.9|2329.9|2327.3|2323.9|418
1606464600000|2020-11-27 08:10:00|2330.9|2327.4|2330.9|2327.4|2332.7|2329.4|2330.3|2326.8|319
1606464900000|2020-11-27 08:15:00|2331|2327.5|2327.7|2324.2|2331|2327.5|2327.2|2324|301
1606465200000|2020-11-27 08:20:00|2327.6|2324.1|2327.5|2324|2328.2|2325|2326.2|2323.1|293
1606465500000|2020-11-27 08:25:00|2327.4|2323.9|2326.9|2323.4|2327.8|2324.8|2325.8|2322.3|302
1606465800000|2020-11-27 08:30:00|2327|2323.5|2327.9|2324.4|2328.1|2325.2|2325.1|2321.9|300
1606466100000|2020-11-27 08:35:00|2328|2324.5|2328.5|2325|2328.5|2325.7|2327.2|2324.3|205
1606466400000|2020-11-27 08:40:00|2328.4|2324.9|2332.4|2328.9|2332.5|2329.2|2327.8|2324.8|248
1606466700000|2020-11-27 08:45:00|2332.3|2328.8|2330.9|2328.9|2333|2330|2330.8|2327.8|222
1606467000000|2020-11-27 08:50:00|2330.8|2328.8|2332.4|2328.9|2333.2|2329.9|2329.5|2326.7|230
1606467300000|2020-11-27 08:55:00|2332.5|2329|2331.4|2327.9|2332.7|2329.6|2329.4|2326.5|250
1606467600000|2020-11-27 09:00:00|2331.2|2327.7|2331.8|2328.3|2332.7|2329.2|2330.4|2326.9|219
1606467900000|2020-11-27 09:05:00|2331.7|2328.2|2331|2327.5|2331.8|2328.8|2329.8|2327|249
1606468200000|2020-11-27 09:10:00|2330.9|2327.4|2331.5|2328|2332|2329.2|2330.1|2327.3|156
1606468500000|2020-11-27 09:15:00|2331.4|2327.9|2331.8|2328.3|2333.5|2330|2330.3|2327.5|204
1606468800000|2020-11-27 09:20:00|2331.9|2328.4|2332.6|2329.1|2333.3|2330|2330.6|2327.6|270
1606469100000|2020-11-27 09:25:00|2332.5|2329|2330.1|2326.6|2333.3|2330.1|2328.9|2326.2|245
1606469400000|2020-11-27 09:30:00|2330|2326.5|2329.2|2325.7|2330.3|2327.2|2328.1|2325|249
1606469700000|2020-11-27 09:35:00|2328.7|2325.2|2328.7|2325.2|2330.7|2327.2|2327.3|2323.8|322
1606470000000|2020-11-27 09:40:00|2328.8|2325.3|2326.7|2323.2|2328.8|2325.7|2326|2323.1|246
1606470300000|2020-11-27 09:45:00|2326.6|2323.1|2327|2323.5|2328|2325.1|2325.3|2322.5|266
1606470600000|2020-11-27 09:50:00|2326.8|2323.3|2325.7|2322.2|2327.2|2324.2|2325.3|2321.8|206
1606470900000|2020-11-27 09:55:00|2325.6|2322.1|2325.6|2322.1|2327.2|2324.2|2324.7|2321.7|241
1606471200000|2020-11-27 10:00:00|2325.5|2322|2326.7|2323.2|2327.2|2324.5|2323.9|2321.2|243
1606471500000|2020-11-27 10:05:00|2326.8|2323.3|2325.8|2322.3|2327.6|2324.5|2324.2|2320.9|276
1606471800000|2020-11-27 10:10:00|2325.7|2322.2|2329.7|2326.2|2329.8|2327|2325.2|2321.7|271
1606472100000|2020-11-27 10:15:00|2329.6|2326.1|2329.9|2326.4|2330.1|2327.1|2328.3|2325.4|217
1606472400000|2020-11-27 10:20:00|2330|2326.5|2330.3|2326.8|2330.9|2328.1|2328.4|2325.5|193
1606472700000|2020-11-27 10:25:00|2330.4|2326.9|2329.3|2325.8|2330.4|2327.2|2328.5|2325.1|255
1606473000000|2020-11-27 10:30:00|2329.4|2325.9|2328.8|2325.3|2329.8|2326.8|2327.5|2324.5|259
1606473300000|2020-11-27 10:35:00|2328.6|2325.1|2326.7|2324.7|2328.9|2325.9|2326.2|2323.4|293
1606473600000|2020-11-27 10:40:00|2327.6|2324.1|2327|2323.5|2328|2324.8|2326.3|2323.3|260
1606473900000|2020-11-27 10:45:00|2327.2|2323.7|2329.4|2325.9|2329.9|2326.4|2325.8|2322.5|315
1606474200000|2020-11-27 10:50:00|2329.5|2326|2328.3|2326.3|2330.1|2327.3|2327.6|2325|273
1606474500000|2020-11-27 10:55:00|2329.2|2325.7|2326.9|2323.4|2329.3|2326.8|2325.6|2322.8|346
1606474800000|2020-11-27 11:00:00|2326.8|2323.3|2324.4|2320.9|2328.1|2325.1|2323.3|2320.6|272
1606475100000|2020-11-27 11:05:00|2324.3|2320.8|2322.5|2320.5|2325|2322.3|2321.2|2318.4|265
1606475400000|2020-11-27 11:10:00|2322.7|2320.7|2325.9|2322.4|2326.3|2323.6|2322.6|2319.8|252
1606475700000|2020-11-27 11:15:00|2325.6|2322.1|2326.3|2322.8|2327.2|2324.4|2324.7|2322.1|290
1606476000000|2020-11-27 11:20:00|2326.2|2322.7|2325.4|2321.9|2326.2|2323.4|2324.2|2321.4|282
1606476300000|2020-11-27 11:25:00|2325.5|2322|2324.4|2320.9|2326.8|2323.7|2324|2320.7|289
1606476600000|2020-11-27 11:30:00|2324.3|2320.8|2323.9|2321.9|2324.7|2322|2323|2320|241
1606476900000|2020-11-27 11:35:00|2323.8|2321.8|2320.6|2317.1|2324.9|2321.8|2319.8|2316.9|328
1606477200000|2020-11-27 11:40:00|2320.5|2317|2319.7|2316.2|2321.7|2318.9|2318.7|2315.9|316
1606477500000|2020-11-27 11:45:00|2319.6|2316.1|2321|2319|2322.2|2319.4|2318.9|2315.6|247
1606477800000|2020-11-27 11:50:00|2321.1|2319.1|2320.5|2317|2323.1|2320.3|2319.9|2317|258
1606478100000|2020-11-27 11:55:00|2320.7|2317.2|2319.4|2315.9|2320.9|2317.5|2318.6|2315.3|306
1606478400000|2020-11-27 12:00:00|2319.3|2315.8|2318.5|2316.5|2321.1|2318.4|2316.8|2313.3|481
1606478700000|2020-11-27 12:05:00|2319.2|2315.7|2318.1|2316.1|2319.9|2317|2317.4|2314.7|315
1606479000000|2020-11-27 12:10:00|2318|2316|2319.1|2315.6|2320.5|2317.7|2317.5|2314.8|376
1606479300000|2020-11-27 12:15:00|2319.3|2315.8|2318.7|2316.7|2321.4|2318.6|2318.1|2315.4|369
1606479600000|2020-11-27 12:20:00|2318.6|2316.6|2318.2|2314.7|2319.4|2316.7|2315.7|2312.2|517
1606479900000|2020-11-27 12:25:00|2318|2314.5|2320.3|2316.8|2320.5|2317.6|2316.9|2314.2|378
1606480200000|2020-11-27 12:30:00|2320.4|2316.9|2319.9|2316.4|2320.4|2317.6|2318.2|2315.1|298
1606480500000|2020-11-27 12:35:00|2320|2316.5|2321.1|2319.1|2322.3|2319.7|2319.2|2316.4|357
1606480800000|2020-11-27 12:40:00|2321|2319|2322.5|2319|2323.1|2320.1|2320.9|2318|254
1606481100000|2020-11-27 12:45:00|2322.4|2318.9|2321.1|2317.6|2322.4|2319.7|2320.5|2317.6|184
1606481400000|2020-11-27 12:50:00|2321.2|2317.7|2320.3|2316.8|2321.4|2318.6|2319.2|2316.5|222
1606481700000|2020-11-27 12:55:00|2320.4|2316.9|2320.2|2316.7|2320.7|2317.8|2318.1|2315.2|237
1606482000000|2020-11-27 13:00:00|2320.4|2316.9|2315.4|2313.4|2321.3|2318.9|2312.2|2309.5|685
1606482300000|2020-11-27 13:05:00|2315.3|2313.3|2304.5|2301|2316.8|2314.2|2303.8|2300.3|802
1606482600000|2020-11-27 13:10:00|2304.7|2301.2|2277.5|2274|2304.7|2301.2|2273.2|2269.7|1560
1606482900000|2020-11-27 13:15:00|2277.3|2273.8|2282.9|2279.4|2285.2|2281.7|2275.4|2271.9|1177
1606483200000|2020-11-27 13:20:00|2282.8|2279.3|2279.8|2276.3|2285|2282|2277.7|2274.6|1039
1606483500000|2020-11-27 13:25:00|2279.6|2276.1|2269.6|2266.1|2280|2276.9|2265.4|2261.9|1255
1606483800000|2020-11-27 13:30:00|2269.1|2267.1|2248.7|2245.2|2269.7|2267.1|2245|2241.5|1563
1606484100000|2020-11-27 13:35:00|2249|2245.5|2259.4|2255.9|2262.2|2258.7|2247.7|2244.2|1238
1606484400000|2020-11-27 13:40:00|2259.5|2256|2252.9|2249.4|2259.6|2256.4|2251.2|2247.7|1042
1606484700000|2020-11-27 13:45:00|2253|2249.5|2249.9|2246.4|2255.3|2251.8|2244.8|2241.3|1143
1606485000000|2020-11-27 13:50:00|2250.1|2246.6|2240|2236.5|2252.5|2249|2239|2236.1|1075
1606485300000|2020-11-27 13:55:00|2240.2|2236.7|2246.6|2243.1|2249.4|2245.9|2235.5|2232|1286
1606485600000|2020-11-27 14:00:00|2246.7|2243.2|2249.4|2245.9|2251.4|2248.3|2244.2|2241|1063
1606485900000|2020-11-27 14:05:00|2249.3|2245.8|2243|2239.5|2252.6|2249.3|2242.5|2239.4|1125
1606486200000|2020-11-27 14:10:00|2243.1|2239.6|2243|2239.5|2248.8|2246.1|2240.6|2237.5|944
1606486500000|2020-11-27 14:15:00|2242.9|2239.4|2245.5|2242|2246|2242.6|2238.5|2235.1|967
1606486800000|2020-11-27 14:20:00|2245.3|2241.8|2257.8|2254.3|2257.8|2254.3|2243.5|2240|951
1606487100000|2020-11-27 14:25:00|2257.4|2253.9|2255.3|2251.8|2258.3|2254.8|2253.5|2250.3|918
1606487400000|2020-11-27 14:30:00|2255.1|2251.6|2258.2|2256.2|2260.3|2257|2251.1|2248.3|1144
1606487700000|2020-11-27 14:35:00|2258.4|2254.9|2257.5|2254|2263|2260.2|2256.1|2252.6|1150
1606488000000|2020-11-27 14:40:00|2257.7|2254.2|2259.2|2257.2|2260.1|2257.3|2252.8|2249.9|1086
1606488300000|2020-11-27 14:45:00|2260.2|2256.7|2261.2|2257.7|2266.3|2262.8|2259.5|2256.3|1049
1606488600000|2020-11-27 14:50:00|2260.5|2258.5|2265.7|2262.2|2265.8|2262.6|2260.2|2257.4|735
1606488900000|2020-11-27 14:55:00|2265.5|2262|2262.1|2258.6|2269.3|2265.8|2260.4|2257.7|887
1606489200000|2020-11-27 15:00:00|2262|2258.5|2260.7|2258.7|2266.3|2262.8|2259.5|2257.1|789
1606489500000|2020-11-27 15:05:00|2260.6|2258.6|2264.9|2261.4|2265.6|2262.9|2259.5|2257|644
1606489800000|2020-11-27 15:10:00|2264.7|2261.2|2267|2263.5|2267.1|2264.1|2259.8|2257.1|825
1606490100000|2020-11-27 15:15:00|2266.8|2263.3|2265.1|2263.1|2267.1|2264|2264.1|2261.1|777
1606490400000|2020-11-27 15:20:00|2265.2|2263.2|2267.1|2265.1|2267.9|2265.3|2263.8|2261.2|651
1606490700000|2020-11-27 15:25:00|2267|2265|2273.3|2269.8|2273.7|2270.2|2267|2264.9|780
1606491000000|2020-11-27 15:30:00|2273.1|2269.6|2274|2272|2274.7|2272.1|2271.8|2268.8|751
1606491300000|2020-11-27 15:35:00|2273.9|2271.9|2273.2|2269.7|2275.4|2272.5|2271.7|2268.9|573
1606491600000|2020-11-27 15:40:00|2273.3|2269.8|2275.4|2271.9|2278.6|2275.1|2273.2|2269.7|580
1606491900000|2020-11-27 15:45:00|2275.5|2272|2272.1|2268.6|2276|2272.7|2271.6|2268.4|570
1606492200000|2020-11-27 15:50:00|2271.9|2268.4|2271|2267.5|2272.3|2269.4|2269.3|2266.5|465
1606492500000|2020-11-27 15:55:00|2271.2|2267.7|2270.6|2267.1|2272|2268.5|2269.6|2266.1|431
1606492800000|2020-11-27 16:00:00|2270.4|2266.9|2271.8|2268.3|2272.3|2269.4|2268.8|2265.4|471
1606493100000|2020-11-27 16:05:00|2271.3|2267.8|2271.2|2267.7|2273.2|2269.8|2270|2266.6|433
1606493400000|2020-11-27 16:10:00|2271|2267.5|2271.3|2267.8|2273.4|2270.6|2269.9|2266.9|491
1606493700000|2020-11-27 16:15:00|2271.2|2267.7|2272.3|2268.8|2273|2269.8|2270.2|2266.7|518
1606494000000|2020-11-27 16:20:00|2272.4|2268.9|2271.7|2269.7|2273|2270.2|2269.6|2266.7|408
1606494300000|2020-11-27 16:25:00|2271.5|2269.5|2273.1|2269.6|2274|2271.2|2270.9|2268.2|437
1606494600000|2020-11-27 16:30:00|2273.3|2269.8|2274.2|2270.7|2274.8|2272.5|2271.4|2268.6|643
1606494900000|2020-11-27 16:35:00|2273.4|2271.4|2268.2|2266.2|2274.3|2271.8|2266.7|2263.9|675
1606495200000|2020-11-27 16:40:00|2268.9|2265.4|2268.5|2266.5|2269.9|2267.1|2266.9|2264.7|413
1606495500000|2020-11-27 16:45:00|2268.4|2266.4|2267.4|2265.4|2269.7|2266.9|2265.5|2263|430
1606495800000|2020-11-27 16:50:00|2267.6|2265.6|2267.1|2265.1|2268.4|2265.8|2265.8|2263.6|481
1606496100000|2020-11-27 16:55:00|2267.2|2265.2|2263.2|2261.2|2268.1|2265.7|2263|2261|516
1606496400000|2020-11-27 17:00:00|2263.3|2261.3|2267|2265|2267.4|2265|2263|2260.7|396
1606496700000|2020-11-27 17:05:00|2267.1|2265.1|2264.7|2262.7|2268.1|2265.7|2264.5|2262.5|296
1606497000000|2020-11-27 17:10:00|2264.6|2262.6|2264.3|2260.8|2265.5|2262.8|2262.7|2260.1|341
1606497300000|2020-11-27 17:15:00|2264.6|2261.1|2262.8|2260.8|2264.6|2261.4|2262.5|2259.6|411
1606497600000|2020-11-27 17:20:00|2262.6|2260.6|2259.1|2257.1|2263.6|2260.9|2258.9|2256.1|655
1606497900000|2020-11-27 17:25:00|2259|2257|2258.8|2256.8|2260.8|2258.1|2257.9|2255.3|542
1606498200000|2020-11-27 17:30:00|2258.9|2256.9|2258.2|2256.2|2261|2258.3|2256.4|2253.9|504
1606498500000|2020-11-27 17:35:00|2258.1|2256.1|2257.5|2255.5|2261|2258.5|2257.1|2254.7|360
1606498800000|2020-11-27 17:40:00|2257.3|2255.3|2260.4|2256.9|2260.5|2257.8|2257.2|2254.9|435
1606499100000|2020-11-27 17:45:00|2259.6|2257.6|2262.8|2260.8|2264.7|2262|2259.1|2256.3|379
1606499400000|2020-11-27 17:50:00|2262.7|2260.7|2263.3|2261.3|2264.6|2262|2262.3|2259.2|315
1606499700000|2020-11-27 17:55:00|2263.2|2261.2|2263.6|2261.6|2264|2261.7|2262.4|2259.7|277
1606500000000|2020-11-27 18:00:00|2263.4|2261.4|2262.9|2260.9|2264.5|2262.2|2262.7|2259.9|196
1606500300000|2020-11-27 18:05:00|2263.1|2261.1|2263.5|2260|2264|2261.7|2262.3|2259.4|177
1606500600000|2020-11-27 18:10:00|2263.4|2259.9|2266|2262.5|2266.5|2263.8|2262.3|2259|313
1606500900000|2020-11-27 18:15:00|2266.1|2262.6|2265.2|2261.7|2267.5|2264.7|2264.9|2261.6|268
1606501200000|2020-11-27 18:20:00|2265.3|2261.8|2266.9|2263.4|2267.5|2264|2264.2|2261.4|254
1606501500000|2020-11-27 18:25:00|2266.8|2263.3|2266.4|2264.4|2267.5|2264.8|2265.5|2262.9|221
1606501800000|2020-11-27 18:30:00|2266.5|2264.5|2268.1|2264.6|2269.6|2266.5|2266.4|2264.1|154
1606502100000|2020-11-27 18:35:00|2268.2|2264.7|2268|2264.5|2269|2265.5|2266.7|2263.2|181
1606502400000|2020-11-27 18:40:00|2267.9|2264.4|2269.7|2266.2|2272.4|2268.9|2267.2|2263.7|218
1606690800000|2020-11-29 23:00:00|2272.2|2268.7|2276.6|2273.1|2279.8|2273.2|2269.4|2265.2|408
1606691100000|2020-11-29 23:05:00|2276.7|2273.2|2272.2|2268.7|2277.5|2274|2272|2268.5|317
1606691400000|2020-11-29 23:10:00|2272.3|2268.8|2269.7|2266.2|2273.7|2270.2|2268.3|2264.8|419
1606691700000|2020-11-29 23:15:00|2269.6|2266.1|2268.6|2265.1|2270.5|2267|2268.2|2264.7|266
1606692000000|2020-11-29 23:20:00|2268.8|2265.3|2269.5|2266|2269.8|2266.3|2266.7|2263.2|299
1606692300000|2020-11-29 23:25:00|2269.8|2266.3|2272.1|2268.6|2272.5|2269|2269.4|2265.9|255
1606692600000|2020-11-29 23:30:00|2272|2268.5|2270.3|2266.8|2272.6|2269.1|2270|2266.5|205
1606692900000|2020-11-29 23:35:00|2270.1|2266.6|2271.2|2267.7|2271.9|2268.4|2269.4|2265.9|221
1606693200000|2020-11-29 23:40:00|2271.1|2267.6|2268.3|2264.8|2271.9|2268.5|2268.1|2264.6|216
1606693500000|2020-11-29 23:45:00|2268.2|2264.7|2268.7|2265.2|2269.2|2265.7|2266.8|2263.4|219
1606693800000|2020-11-29 23:50:00|2268.8|2265.3|2269.6|2266.1|2270.6|2267.1|2268.2|2264.7|199
1606694100000|2020-11-29 23:55:00|2269.5|2266|2267.8|2264.3|2270.1|2266.6|2267.8|2264.3|136
1606694400000|2020-11-30 00:00:00|2267.9|2264.4|2267.9|2264.4|2269.8|2267|2266.3|2262.8|304
1606694700000|2020-11-30 00:05:00|2267.5|2264|2265.2|2261.7|2267.5|2264|2264.3|2260.8|230
1606695000000|2020-11-30 00:10:00|2264.8|2261.3|2263.8|2260.3|2265.5|2262|2263.6|2260.1|195
1606695300000|2020-11-30 00:15:00|2263.9|2260.4|2263.3|2259.8|2265.4|2262|2261.7|2258.2|286
1606695600000|2020-11-30 00:20:00|2263.4|2259.9|2251|2247.5|2263.4|2260.4|2250.5|2247|457
1606695900000|2020-11-30 00:25:00|2251.7|2248.2|2252.1|2248.6|2254.1|2250.6|2250.2|2246.7|317
1606696200000|2020-11-30 00:30:00|2252.2|2248.7|2250.6|2247.1|2253.2|2249.7|2246.6|2243.1|390
1606696500000|2020-11-30 00:35:00|2250.8|2247.3|2253.9|2250.4|2254.3|2250.8|2250.5|2247|279
1606696800000|2020-11-30 00:40:00|2253.8|2250.3|2253.3|2249.8|2255.1|2251.6|2251|2247.5|321
1606697100000|2020-11-30 00:45:00|2253.5|2250|2254.4|2250.9|2255.4|2251.9|2251.5|2248|342
1606697400000|2020-11-30 00:50:00|2254.5|2251|2255.2|2251.7|2255.4|2251.9|2254|2250.5|301
1606697700000|2020-11-30 00:55:00|2254.9|2251.4|2256.2|2252.7|2256.9|2253.4|2253.5|2250|377
1606698000000|2020-11-30 01:00:00|2256.1|2252.6|2260.4|2256.9|2260.4|2256.9|2249|2245.5|740
1606698300000|2020-11-30 01:05:00|2260.3|2256.8|2252.4|2248.9|2260.7|2257.2|2249.1|2245.6|646
1606698600000|2020-11-30 01:10:00|2252.5|2249|2251.7|2248.2|2252.9|2249.4|2247.6|2244.1|663
1606698900000|2020-11-30 01:15:00|2251.8|2248.3|2255.7|2252.2|2256.1|2252.6|2250.8|2247.3|480
1606699200000|2020-11-30 01:20:00|2255.8|2252.3|2253.5|2250|2256.5|2253|2253.2|2249.7|387
1606699500000|2020-11-30 01:25:00|2253.4|2249.9|2240.1|2236.6|2253.5|2250|2237.6|2234.1|869
1606699800000|2020-11-30 01:30:00|2240.2|2236.7|2243.2|2239.7|2245.7|2242.2|2235.1|2231.6|1014
1606700100000|2020-11-30 01:35:00|2243.1|2239.6|2244.7|2241.2|2246.2|2242.7|2242.5|2239|712
1606700400000|2020-11-30 01:40:00|2244.8|2241.3|2243.2|2239.7|2246.2|2242.7|2239.9|2236.4|662
1606700700000|2020-11-30 01:45:00|2243.3|2239.8|2243.6|2240.1|2247.7|2244.2|2242.6|2239.1|596
1606701000000|2020-11-30 01:50:00|2243.7|2240.2|2244.8|2241.3|2245.2|2241.7|2242.5|2239|405
1606701300000|2020-11-30 01:55:00|2244.7|2241.2|2246.5|2243|2247.1|2243.6|2244.3|2240.8|388
1606701600000|2020-11-30 02:00:00|2246.8|2243.3|2242.3|2238.8|2246.9|2243.4|2240.4|2236.9|445
1606701900000|2020-11-30 02:05:00|2242.2|2238.7|2238.4|2234.9|2243.2|2239.7|2237.6|2234.1|374
1606702200000|2020-11-30 02:10:00|2238.2|2234.7|2235.7|2232.2|2240|2236.5|2233.9|2230.4|446
1606702500000|2020-11-30 02:15:00|2235.8|2232.3|2236.5|2233|2237.2|2233.7|2233.3|2229.8|385
1606702800000|2020-11-30 02:20:00|2236.8|2233.3|2239|2235.5|2239.2|2235.7|2236.6|2233.1|214
1606703100000|2020-11-30 02:25:00|2239.1|2235.6|2237|2233.5|2239.1|2235.6|2236.8|2233.3|150
1606703400000|2020-11-30 02:30:00|2237.1|2233.6|2223.8|2220.3|2237.3|2233.8|2221.8|2218.3|760
1606703700000|2020-11-30 02:35:00|2223.7|2220.2|2226.5|2223|2227.8|2224.3|2218.9|2215.4|697
1606704000000|2020-11-30 02:40:00|2226.4|2222.9|2229.4|2225.9|2229.9|2227.1|2226.4|2222.9|510
1606704300000|2020-11-30 02:45:00|2229.3|2225.8|2225.5|2222|2229.4|2225.9|2218.5|2215|722
1606704600000|2020-11-30 02:50:00|2225.6|2222.1|2210.8|2207.3|2225.9|2222.4|2208|2204.5|770
1606704900000|2020-11-30 02:55:00|2210.9|2207.4|2201.2|2197.7|2213.4|2209.9|2193.7|2190.2|1202
1606705200000|2020-11-30 03:00:00|2201.5|2198|2204.5|2201|2206.9|2203.4|2196.6|2193.1|859
1606705500000|2020-11-30 03:05:00|2204.3|2200.8|2210.6|2207.1|2211.4|2207.9|2204.2|2200.7|747
1606705800000|2020-11-30 03:10:00|2210.5|2207|2210.8|2207.3|2211.3|2207.8|2204.9|2201.4|625
1606706100000|2020-11-30 03:15:00|2210.9|2207.4|2209.5|2206|2213.1|2209.6|2209.3|2205.8|695
1606706400000|2020-11-30 03:20:00|2209.4|2205.9|2206.9|2203.4|2211.4|2207.9|2204.7|2201.5|754
1606706700000|2020-11-30 03:25:00|2207|2203.5|2213.2|2209.7|2214.7|2211.2|2206.3|2202.8|725
1606707000000|2020-11-30 03:30:00|2213.3|2209.8|2211.4|2207.9|2214.7|2211.2|2211.4|2207.9|345
1606707300000|2020-11-30 03:35:00|2211.5|2208|2208.9|2205.4|2212.4|2208.9|2208.9|2205.4|323
1606707600000|2020-11-30 03:40:00|2209|2205.5|2207.1|2203.6|2209.3|2205.8|2206.5|2203|356
1606707900000|2020-11-30 03:45:00|2207|2203.5|2206.6|2203.1|2207.6|2204.1|2204.9|2201.4|222
1606708200000|2020-11-30 03:50:00|2206.7|2203.2|2208.6|2205.1|2209|2205.5|2206|2202.5|282
1606708500000|2020-11-30 03:55:00|2208.5|2205|2209.1|2205.6|2209.1|2205.6|2207.1|2203.6|187
1606708800000|2020-11-30 04:00:00|2208.9|2205.4|2209.4|2205.9|2209.6|2206.1|2208.4|2204.9|129
1606709100000|2020-11-30 04:05:00|2208.9|2205.4|2208.1|2204.6|2209.3|2205.8|2206.4|2202.9|227
1606709400000|2020-11-30 04:10:00|2208|2204.5|2207.5|2204|2208.3|2204.8|2206.6|2203.1|188
1606709700000|2020-11-30 04:15:00|2207.6|2204.1|2206.5|2203|2207.9|2204.4|2205.1|2201.6|178
1606710000000|2020-11-30 04:20:00|2206.4|2202.9|2205|2201.5|2207.3|2203.8|2203.9|2200.4|207
1606710300000|2020-11-30 04:25:00|2204.9|2201.4|2206.3|2202.8|2206.3|2202.8|2202.7|2199.2|234
1606710600000|2020-11-30 04:30:00|2206.1|2202.6|2205.9|2202.4|2206.5|2203|2205.1|2201.6|164
1606710900000|2020-11-30 04:35:00|2206|2202.5|2207.1|2203.6|2207.6|2204.1|2205.9|2202.4|179
1606711200000|2020-11-30 04:40:00|2207.2|2203.7|2205.2|2201.7|2207.8|2204.3|2205.1|2201.6|242
1606711500000|2020-11-30 04:45:00|2205.3|2201.8|2206|2202.5|2206.3|2202.8|2204.8|2201.3|200
1606711800000|2020-11-30 04:50:00|2206.1|2202.6|2202.4|2198.9|2206.6|2203.1|2201.7|2198.2|273
1606712100000|2020-11-30 04:55:00|2202.5|2199|2200.5|2197|2204.2|2200.7|2200.2|2196.7|320
1606712400000|2020-11-30 05:00:00|2200.7|2197.2|2201.8|2198.3|2202.7|2199.2|2199.6|2196.1|325
1606712700000|2020-11-30 05:05:00|2202|2198.5|2199.6|2196.1|2202.3|2198.8|2199.2|2195.7|419
1606713000000|2020-11-30 05:10:00|2199.7|2196.2|2194.7|2191.2|2200.9|2197.4|2194.3|2190.8|403
1606713300000|2020-11-30 05:15:00|2194.5|2191|2196|2192.5|2196.2|2192.7|2191.5|2188|398
1606713600000|2020-11-30 05:20:00|2196.3|2192.8|2199.3|2195.8|2199.3|2195.8|2196.2|2192.7|267
1606713900000|2020-11-30 05:25:00|2199.2|2195.7|2196.5|2193|2199.5|2196|2194.5|2191|311
1606714200000|2020-11-30 05:30:00|2196.7|2193.2|2206.7|2203.2|2209.9|2206.4|2193.2|2189.7|919
1606714500000|2020-11-30 05:35:00|2206.3|2202.8|2209|2205.5|2209.4|2205.9|2205.2|2201.7|570
1606714800000|2020-11-30 05:40:00|2208.9|2205.4|2212.2|2208.7|2215.5|2212|2208.9|2205.4|593
1606715100000|2020-11-30 05:45:00|2212.1|2208.6|2212.4|2208.9|2214.6|2211.1|2209.3|2205.8|521
1606715400000|2020-11-30 05:50:00|2212.3|2208.8|2214|2210.5|2214.1|2210.6|2208.8|2205.3|440
1606715700000|2020-11-30 05:55:00|2214.1|2210.6|2215.4|2211.9|2219.3|2215.8|2212.7|2209.2|590
1606716000000|2020-11-30 06:00:00|2215.5|2212|2212.8|2209.3|2215.6|2212.1|2211.1|2207.6|468
1606716300000|2020-11-30 06:05:00|2212.6|2209.1|2214.2|2210.7|2215.4|2211.9|2211.6|2208.1|453
1606716600000|2020-11-30 06:10:00|2214.3|2210.8|2212.2|2208.7|2214.6|2211.1|2210.8|2207.7|429
1606716900000|2020-11-30 06:15:00|2212.3|2208.8|2209.4|2205.9|2213|2209.5|2208.5|2205|546
1606717200000|2020-11-30 06:20:00|2209.5|2206|2211.1|2207.6|2212.4|2208.9|2209|2205.5|440
1606717500000|2020-11-30 06:25:00|2211.2|2207.7|2216|2212.5|2216.3|2213.2|2210.4|2206.9|466
1606717800000|2020-11-30 06:30:00|2216.4|2212.9|2217.1|2213.6|2218.1|2215.2|2214.9|2212.1|565
1606718100000|2020-11-30 06:35:00|2217.2|2213.7|2220.2|2216.7|2221.8|2218.3|2216.7|2213.2|642
1606718400000|2020-11-30 06:40:00|2220.7|2217.2|2220.8|2217.3|2221.8|2218.3|2219.1|2215.6|529
1606718700000|2020-11-30 06:45:00|2220.6|2217.1|2222.4|2218.9|2223.3|2219.8|2218.2|2214.7|634
1606719000000|2020-11-30 06:50:00|2222.6|2219.1|2220.8|2217.3|2225.5|2222|2220.3|2216.8|527
1606719300000|2020-11-30 06:55:00|2220.7|2217.2|2217.7|2214.2|2221.8|2218.3|2217.2|2213.7|481
1606719600000|2020-11-30 07:00:00|2217.6|2214.1|2218.3|2214.8|2219.7|2216.2|2216.8|2213.3|417
1606719900000|2020-11-30 07:05:00|2218.4|2214.9|2220.5|2217|2220.7|2217.2|2217.1|2213.6|351
1606720200000|2020-11-30 07:10:00|2220.7|2217.2|2222|2218.5|2222.8|2219.3|2219.7|2216.2|356
1606720500000|2020-11-30 07:15:00|2221.9|2218.4|2227.1|2223.6|2227.4|2223.9|2221.3|2217.8|458
1606720800000|2020-11-30 07:20:00|2226.7|2223.2|2225.1|2221.6|2226.9|2223.4|2223.5|2220|527
1606721100000|2020-11-30 07:25:00|2225|2221.5|2225.6|2222.1|2227.5|2224|2222.8|2220.1|448
1606721400000|2020-11-30 07:30:00|2225.7|2222.2|2222.8|2219.3|2227.2|2223.7|2222.5|2219|455
1606721700000|2020-11-30 07:35:00|2222.6|2219.1|2224.7|2221.2|2225.7|2222.2|2219.2|2216.3|409
1606722000000|2020-11-30 07:40:00|2224.8|2221.3|2223.7|2220.2|2225.2|2221.7|2221.1|2217.6|495
1606722300000|2020-11-30 07:45:00|2223.5|2220|2226.7|2223.2|2227.4|2223.9|2221.8|2218.3|559
1606722600000|2020-11-30 07:50:00|2226.6|2223.1|2231.3|2227.8|2232.5|2229|2226.3|2222.8|682
1606722900000|2020-11-30 07:55:00|2231.2|2227.7|2231.8|2228.3|2234.2|2230.7|2230|2226.5|592
1606723200000|2020-11-30 08:00:00|2232.4|2228.9|2227.2|2223.7|2233.6|2230.1|2226.8|2223.6|593
1606723500000|2020-11-30 08:05:00|2227.3|2223.8|2225.7|2222.2|2229|2225.6|2225.5|2222|419
1606723800000|2020-11-30 08:10:00|2225.6|2222.1|2228.6|2225.1|2230.1|2226.6|2225|2221.7|338
1606724100000|2020-11-30 08:15:00|2228.5|2225|2225.3|2221.8|2230.3|2226.8|2224.3|2221.2|447
1606724400000|2020-11-30 08:20:00|2225.2|2221.7|2229.9|2226.4|2230.5|2227.3|2224.5|2221.6|391
1606724700000|2020-11-30 08:25:00|2230.3|2226.8|2227.7|2225.7|2231.1|2228.2|2227.2|2224.6|411
1606725000000|2020-11-30 08:30:00|2227.6|2225.6|2227.8|2224.3|2230.5|2228.1|2226.6|2223.8|379
1606725300000|2020-11-30 08:35:00|2227.9|2224.4|2226.7|2224.7|2228.5|2225.8|2224.4|2221.5|379
1606725600000|2020-11-30 08:40:00|2227.4|2223.9|2228.8|2225.3|2229|2225.9|2226.4|2223.6|277
1606725900000|2020-11-30 08:45:00|2228.6|2225.1|2226.4|2222.9|2228.9|2226|2224.9|2221.5|456
1606726200000|2020-11-30 08:50:00|2226.3|2222.8|2219.9|2216.4|2227.4|2224|2219.9|2216.4|435
1606726500000|2020-11-30 08:55:00|2219.7|2216.2|2218.2|2214.7|2221.2|2218.1|2214.1|2211|541
1606726800000|2020-11-30 09:00:00|2218|2214.5|2219.1|2215.6|2219.4|2216.7|2216.1|2212.9|411
1606727100000|2020-11-30 09:05:00|2219.3|2215.8|2218.1|2216.1|2220.5|2217.5|2217.5|2214.7|529
1606727400000|2020-11-30 09:10:00|2217.8|2215.8|2217.6|2214.1|2219.4|2216.6|2215.3|2212.3|429
1606727700000|2020-11-30 09:15:00|2217.7|2214.2|2218|2216|2220.2|2217.5|2216.4|2213.2|516
1606728000000|2020-11-30 09:20:00|2217.8|2215.8|2218.6|2215.1|2220.2|2217.5|2216.2|2213.3|345
1606728300000|2020-11-30 09:25:00|2218.5|2215|2220.5|2217|2221.9|2219.1|2217.5|2214.3|351
1606728600000|2020-11-30 09:30:00|2219.7|2217.7|2222.3|2218.8|2222.9|2219.4|2219.3|2216.1|351
1606728900000|2020-11-30 09:35:00|2221.7|2219.7|2223.6|2220.1|2223.6|2220.7|2220.5|2217.7|267
1606729200000|2020-11-30 09:40:00|2223.5|2220|2222.6|2220.6|2223.9|2221.1|2221.6|2218.5|265
1606729500000|2020-11-30 09:45:00|2223.4|2219.9|2217.5|2214|2223.4|2220.6|2216.8|2213.9|434
1606729800000|2020-11-30 09:50:00|2217.6|2214.1|2218|2214.5|2220.6|2217.1|2215.1|2212|604
1606730100000|2020-11-30 09:55:00|2217.5|2215.5|2219.2|2215.7|2220.5|2217.6|2216.8|2213.7|446
1606730400000|2020-11-30 10:00:00|2219.4|2215.9|2220|2216.5|2220.9|2218.1|2217.9|2214.7|402
1606730700000|2020-11-30 10:05:00|2219.9|2216.4|2214.9|2211.4|2220.5|2217.3|2214.6|2211.3|416
1606731000000|2020-11-30 10:10:00|2215|2211.5|2217.3|2213.8|2217.5|2214.7|2211.6|2208.5|487
1606731300000|2020-11-30 10:15:00|2217.4|2213.9|2216.5|2213|2217.8|2215|2213.5|2210.4|321
1606731600000|2020-11-30 10:20:00|2216.4|2212.9|2217.1|2213.6|2217.7|2214.9|2215.4|2211.9|332
1606731900000|2020-11-30 10:25:00|2217|2213.5|2215.5|2212|2217.8|2214.3|2215.1|2211.6|298
1606732200000|2020-11-30 10:30:00|2215.4|2211.9|2214.8|2211.3|2216.1|2212.6|2211.7|2208.7|460
1606732500000|2020-11-30 10:35:00|2214.9|2211.4|2216.1|2212.6|2216.2|2213.4|2213.7|2210.2|320
1606732800000|2020-11-30 10:40:00|2216.2|2212.7|2216.8|2213.3|2217.1|2214.4|2214.2|2211.1|292
1606733100000|2020-11-30 10:45:00|2216.7|2213.2|2215.9|2212.4|2217.9|2214.7|2214.2|2210.7|346
1606733400000|2020-11-30 10:50:00|2215.8|2212.3|2212.3|2208.8|2216.1|2212.8|2207.3|2203.8|804
1606733700000|2020-11-30 10:55:00|2212.2|2208.7|2214.7|2211.2|2215.3|2212.5|2211.1|2208.2|454
1606734000000|2020-11-30 11:00:00|2214.8|2211.3|2218.3|2216.3|2219.8|2216.6|2213.6|2210.4|442
1606734300000|2020-11-30 11:05:00|2218.2|2216.2|2220.4|2216.9|2221.8|2218.7|2217.4|2214.3|403
1606734600000|2020-11-30 11:10:00|2220.3|2216.8|2220.4|2218.4|2223|2219.5|2219.6|2216.8|319
1606734900000|2020-11-30 11:15:00|2220.3|2218.3|2222.7|2219.2|2223.9|2221.2|2220.2|2217.4|308
1606735200000|2020-11-30 11:20:00|2222.6|2219.1|2223.6|2220.1|2224.2|2220.9|2221.6|2219|318
1606735500000|2020-11-30 11:25:00|2223.7|2220.2|2226|2222.5|2227|2223.9|2223|2220.1|410
1606735800000|2020-11-30 11:30:00|2226.1|2222.6|2223.2|2219.7|2226.9|2223.7|2222.2|2219.1|382
1606736100000|2020-11-30 11:35:00|2223.3|2219.8|2222.9|2219.4|2223.6|2220.4|2220.9|2218|296
1606736400000|2020-11-30 11:40:00|2222.8|2219.3|2224.2|2220.7|2224.7|2221.7|2221.6|2218.8|313
1606736700000|2020-11-30 11:45:00|2224.1|2220.6|2222.5|2219|2224.7|2221.5|2221.3|2218.6|248
1606737000000|2020-11-30 11:50:00|2222.3|2218.8|2219.1|2215.6|2222.7|2219.6|2218.4|2215.3|365
1606737300000|2020-11-30 11:55:00|2218.9|2215.4|2216.9|2213.4|2220.4|2216.9|2216.5|2213|337
1606737600000|2020-11-30 12:00:00|2216.8|2213.3|2220.7|2217.2|2221.8|2219.1|2214.6|2211.1|598
1606737900000|2020-11-30 12:05:00|2220.8|2217.3|2221.5|2218|2221.9|2218.6|2218.1|2214.7|326
1606738200000|2020-11-30 12:10:00|2221.4|2217.9|2223.7|2220.2|2225.4|2221.9|2220.6|2217.5|362
1606738500000|2020-11-30 12:15:00|2223.9|2220.4|2221.2|2217.7|2224.4|2221.1|2219.9|2216.4|368
1606738800000|2020-11-30 12:20:00|2221.4|2217.9|2217.4|2213.9|2221.4|2218.5|2215.8|2212.6|550
1606739100000|2020-11-30 12:25:00|2217.3|2213.8|2218.6|2215.1|2219.3|2216.6|2216.3|2213.4|420
1606739400000|2020-11-30 12:30:00|2218.5|2215|2219.2|2215.7|2221.4|2218.5|2217.4|2214.3|432
1606739700000|2020-11-30 12:35:00|2219.1|2215.6|2217.4|2213.9|2219.3|2216.6|2215.6|2212.4|512
1606740000000|2020-11-30 12:40:00|2217.3|2213.8|2215.7|2212.2|2217.6|2214.8|2214.6|2211.9|429
1606740300000|2020-11-30 12:45:00|2214.9|2212.9|2212.4|2208.9|2216|2213.3|2206.7|2203.6|799
1606740600000|2020-11-30 12:50:00|2212.3|2208.8|2210.7|2207.2|2215.5|2212.6|2209.7|2207.1|596
1606740900000|2020-11-30 12:55:00|2210.6|2207.1|2212.8|2209.3|2213.6|2210.7|2209.1|2206.5|464
1606741200000|2020-11-30 13:00:00|2212.6|2209.1|2211.7|2208.2|2218.3|2215.3|2209.9|2206.7|983
1606741500000|2020-11-30 13:05:00|2211|2209|2212.4|2210.4|2216.4|2213.3|2209.4|2207.1|898
1606741800000|2020-11-30 13:10:00|2212.3|2210.3|2214.6|2212.6|2216.9|2214.7|2209.4|2206.7|796
1606742100000|2020-11-30 13:15:00|2214.5|2212.5|2217.5|2214|2218.6|2215.6|2210.9|2207.9|772
1606742400000|2020-11-30 13:20:00|2217.3|2213.8|2211.1|2207.6|2219.8|2216.8|2209|2206.2|982
1606742700000|2020-11-30 13:25:00|2211|2207.5|2213.8|2211.8|2214.1|2212.1|2202.6|2200.1|847
1606743000000|2020-11-30 13:30:00|2213.7|2211.7|2212.4|2210.4|2215|2212.3|2208.9|2206.1|758
1606743300000|2020-11-30 13:35:00|2212.3|2210.3|2210.3|2206.8|2216.2|2213.7|2208.8|2205.6|733
1606743600000|2020-11-30 13:40:00|2209.6|2207.6|2207.8|2204.3|2210.8|2207.8|2205.5|2202.8|673
1606743900000|2020-11-30 13:45:00|2207.9|2204.4|2202|2200|2208|2204.5|2200.2|2197.2|839
1606744200000|2020-11-30 13:50:00|2202.1|2200.1|2210.8|2208.8|2211.8|2209.8|2200|2197.5|723
1606744500000|2020-11-30 13:55:00|2210.7|2208.7|2213.8|2211.8|2215|2212.3|2210.7|2208|608
1606744800000|2020-11-30 14:00:00|2213.7|2211.7|2217.6|2214.1|2221|2217.8|2213|2210|770
1606745100000|2020-11-30 14:05:00|2216.8|2214.8|2210.8|2208.8|2219.4|2216.6|2210.7|2208.5|594
1606745400000|2020-11-30 14:10:00|2210.7|2208.7|2211|2207.5|2213.6|2210.9|2209.2|2207|580
1606745700000|2020-11-30 14:15:00|2210.8|2207.3|2215.5|2212|2215.5|2212|2209.5|2206|517
1606746000000|2020-11-30 14:20:00|2215.6|2212.1|2214.8|2211.3|2218.3|2214.9|2212.9|2209.4|599
1606746300000|2020-11-30 14:25:00|2214.7|2211.2|2226.8|2223.3|2226.9|2223.9|2212.9|2210|963
1606746600000|2020-11-30 14:30:00|2227|2223.5|2218.8|2215.3|2229.1|2226.2|2218.2|2214.7|1338
1606746900000|2020-11-30 14:35:00|2218.9|2215.4|2224|2222|2225.9|2223.1|2217.6|2214.2|939
1606747200000|2020-11-30 14:40:00|2224.1|2222.1|2219.8|2216.3|2224.8|2222.1|2218.5|2215.3|849
1606747500000|2020-11-30 14:45:00|2220|2216.5|2218.9|2215.4|2224.9|2222.1|2218.2|2215.3|1074
1606747800000|2020-11-30 14:50:00|2218.5|2216.5|2232|2230|2232.6|2230.1|2218.5|2215.6|1013
1606748100000|2020-11-30 14:55:00|2232.3|2230.3|2236.7|2233.2|2238.6|2235.8|2230.8|2228.5|1120
1606748400000|2020-11-30 15:00:00|2236.9|2233.4|2236.3|2234.3|2239.9|2237|2231.3|2229.2|1278
1606748700000|2020-11-30 15:05:00|2236.4|2234.4|2236.4|2234.4|2240.1|2238|2232.1|2230.1|1125
1606749000000|2020-11-30 15:10:00|2236.5|2234.5|2241|2237.5|2244.8|2242.1|2233.5|2231.4|1110
1606749300000|2020-11-30 15:15:00|2241.1|2237.6|2239.6|2236.1|2243.3|2240.3|2238.1|2235.5|930
1606749600000|2020-11-30 15:20:00|2238.9|2236.9|2237|2235|2242.6|2239.8|2236.9|2234.4|765
1606749900000|2020-11-30 15:25:00|2236.9|2234.9|2233.5|2230|2239.1|2236.4|2233.1|2229.6|702
1606750200000|2020-11-30 15:30:00|2233.2|2229.7|2233.2|2231.2|2234.9|2232.1|2230.7|2228|821
1606750500000|2020-11-30 15:35:00|2233.1|2231.1|2233.2|2231.2|2235.4|2232.7|2229.8|2227|691
1606750800000|2020-11-30 15:40:00|2233.3|2231.3|2230.8|2228.8|2236.8|2234|2230.6|2227.9|730
1606751100000|2020-11-30 15:45:00|2231.6|2228.1|2230.9|2228.9|2234.1|2231.3|2229.5|2226.8|795
1606751400000|2020-11-30 15:50:00|2231|2229|2231.7|2228.2|2235.7|2233.4|2230.7|2227.9|679
1606751700000|2020-11-30 15:55:00|2231.8|2228.3|2229.6|2227.6|2232.6|2229.9|2226.7|2224.5|789
1606752000000|2020-11-30 16:00:00|2229.9|2227.9|2228.1|2226.1|2231.9|2229.2|2227.2|2224.9|705
1606752300000|2020-11-30 16:05:00|2227.9|2225.9|2230.2|2226.7|2230.2|2227.5|2225.8|2223.4|678
1606752600000|2020-11-30 16:10:00|2230.1|2226.6|2233.3|2229.8|2233.3|2230.5|2227.4|2224.7|584
1606752900000|2020-11-30 16:15:00|2233.2|2229.7|2239.4|2237.4|2240.5|2237.9|2231.4|2228.8|716
1606753200000|2020-11-30 16:20:00|2239.5|2237.5|2244.3|2242.3|2247|2243.9|2239.4|2236.8|817
1606753500000|2020-11-30 16:25:00|2244.2|2242.2|2246.5|2243|2246.7|2243.9|2243.2|2240.2|753
1606753800000|2020-11-30 16:30:00|2246.6|2243.1|2246.8|2244.8|2250.7|2247.2|2245.2|2242.5|715
1606754100000|2020-11-30 16:35:00|2246.7|2244.7|2251.5|2249.5|2253.3|2251.1|2246.7|2244.7|764
1606754400000|2020-11-30 16:40:00|2251.6|2249.6|2250.1|2248.1|2254.6|2251.8|2249.2|2246.8|806
1606754700000|2020-11-30 16:45:00|2250.2|2248.2|2250.1|2246.6|2252.4|2249.6|2247.9|2245.1|635
1606755000000|2020-11-30 16:50:00|2250.2|2246.7|2251.7|2248.2|2253.2|2250.1|2249|2246.1|505
1606755300000|2020-11-30 16:55:00|2251.8|2248.3|2256|2254|2258.2|2255.4|2251.2|2248.1|729
1606755600000|2020-11-30 17:00:00|2255.9|2253.9|2263.8|2260.3|2266.4|2263.4|2255.9|2252.9|880
1606755900000|2020-11-30 17:05:00|2263.5|2260|2260.9|2257.4|2264.1|2261.5|2258.7|2256|660
1606756200000|2020-11-30 17:10:00|2260.8|2257.3|2262|2258.5|2262.7|2259.9|2258.7|2255.9|614
1606756500000|2020-11-30 17:15:00|2261.9|2258.4|2257.9|2255.9|2263.9|2261.3|2257.8|2255.6|607
1606756800000|2020-11-30 17:20:00|2258|2256|2258.6|2256.6|2260|2257.1|2256.3|2253.5|450
1606757100000|2020-11-30 17:25:00|2258.7|2256.7|2258.1|2256.1|2260|2257.3|2256.8|2254.1|306
1606757400000|2020-11-30 17:30:00|2258|2256|2261.8|2259.8|2262.9|2260.6|2257.3|2254.9|338
1606757700000|2020-11-30 17:35:00|2261.7|2259.7|2260|2256.5|2262|2259.9|2258.6|2255.8|382
1606758000000|2020-11-30 17:40:00|2259.9|2256.4|2256.8|2254.8|2260.3|2257.4|2256|2253.3|448
1606758300000|2020-11-30 17:45:00|2256.7|2254.7|2257.9|2254.4|2258.9|2256.1|2255.1|2252.5|393
1606758600000|2020-11-30 17:50:00|2257.8|2254.3|2257.8|2254.3|2260.1|2257.5|2256.7|2253.8|417
1606758900000|2020-11-30 17:55:00|2258|2254.5|2258|2254.5|2260.2|2257.5|2257|2254.2|366
1606759200000|2020-11-30 18:00:00|2258.1|2254.6|2254.6|2252.6|2258.8|2256.2|2254.3|2251.5|369
1606759500000|2020-11-30 18:05:00|2254.3|2252.3|2252|2248.5|2255.7|2252.7|2250.6|2247.9|447
1606759800000|2020-11-30 18:10:00|2251.9|2248.4|2252.8|2249.3|2253.9|2251.1|2251.5|2248.3|335
1606760100000|2020-11-30 18:15:00|2252.7|2249.2|2251.7|2249.7|2254.3|2251.5|2251.6|2249|294
1606760400000|2020-11-30 18:20:00|2252.2|2248.7|2251.9|2249.9|2254.5|2251.6|2250.2|2247.4|392
1606760700000|2020-11-30 18:25:00|2251.6|2248.1|2254.1|2252.1|2254.8|2252.1|2251|2248.1|486
1606761000000|2020-11-30 18:30:00|2254|2252|2256.4|2254.4|2257.7|2254.8|2254|2251.2|310
1606761300000|2020-11-30 18:35:00|2256.9|2253.4|2256.9|2254.9|2257.7|2255|2255.9|2253.1|163
1606761600000|2020-11-30 18:40:00|2257.7|2254.2|2256.3|2254.3|2257.7|2255|2255.5|2253.1|211
1606761900000|2020-11-30 18:45:00|2256.4|2254.4|2257.4|2255.4|2258.8|2256|2256.4|2253.8|168
1606762200000|2020-11-30 18:50:00|2257.3|2255.3|2258.9|2256.9|2259.8|2257.1|2256.6|2253.9|221
1606762500000|2020-11-30 18:55:00|2259|2257|2256.8|2253.3|2259.3|2257|2256.5|2253.3|220
1606762800000|2020-11-30 19:00:00|2256.9|2253.4|2259.1|2257.1|2259.9|2257.2|2255.5|2252.9|291
1606763100000|2020-11-30 19:05:00|2259|2257|2264.8|2261.3|2265.1|2262.4|2258.4|2255.4|228
1606763400000|2020-11-30 19:10:00|2264.7|2261.2|2265.8|2263.8|2268.1|2265.4|2264|2261.2|407
1606763700000|2020-11-30 19:15:00|2266.2|2264.2|2265.6|2263.6|2267.5|2264.7|2264.8|2262.2|292
1606764000000|2020-11-30 19:20:00|2265.5|2263.5|2267.2|2263.7|2267.9|2264.9|2264.7|2262.4|232
1606764300000|2020-11-30 19:25:00|2267.3|2263.8|2267.8|2264.3|2268.6|2265.7|2266.3|2263.7|198
1606764600000|2020-11-30 19:30:00|2268|2264.5|2264|2262|2268.3|2265.4|2263.8|2261.1|205
1606764900000|2020-11-30 19:35:00|2263.9|2261.9|2264.7|2261.2|2265.9|2263|2263.8|2261.2|163
1606765200000|2020-11-30 19:40:00|2264|2262|2264.4|2262.4|2265.5|2262.8|2263.8|2261.1|152
1606765500000|2020-11-30 19:45:00|2265.2|2261.7|2264.7|2262.7|2267.9|2265.1|2264.3|2261.6|200
1606765800000|2020-11-30 19:50:00|2264.6|2262.6|2264.9|2262.9|2266.6|2263.8|2263.7|2261.2|244
1606766100000|2020-11-30 19:55:00|2264.7|2262.7|2268.7|2265.2|2268.9|2266.2|2264.5|2261.9|334
1606766400000|2020-11-30 20:00:00|2268.8|2265.3|2267|2263.5|2269.7|2266.7|2266.3|2263.1|320
1606766700000|2020-11-30 20:05:00|2267.1|2263.6|2267.2|2263.7|2268.6|2265.8|2266.3|2263.6|208
1606767000000|2020-11-30 20:10:00|2267.3|2263.8|2265.8|2262.3|2268.4|2265.6|2265|2262.2|206
1606767300000|2020-11-30 20:15:00|2265.7|2262.2|2265.3|2261.8|2267.3|2264.6|2264|2260.9|258
1606767600000|2020-11-30 20:20:00|2265.2|2261.7|2266.3|2264.3|2267.9|2264.8|2265.2|2261.7|301
1606767900000|2020-11-30 20:25:00|2266.4|2264.4|2262.8|2259.3|2268.8|2266|2261.9|2259.2|388
1606768200000|2020-11-30 20:30:00|2262.9|2259.4|2261.7|2258.2|2263.9|2260.9|2261|2258.1|304
1606768500000|2020-11-30 20:35:00|2261.8|2258.3|2261.2|2257.7|2262.1|2259.3|2259.7|2256.6|288
1606768800000|2020-11-30 20:40:00|2261.1|2257.6|2263.4|2259.9|2263.7|2260.9|2260.6|2257.1|280
1606769100000|2020-11-30 20:45:00|2262.8|2260.8|2263.2|2259.7|2264.5|2261.9|2262.3|2259.5|305
1606769400000|2020-11-30 20:50:00|2263.3|2259.8|2262.2|2258.7|2264.4|2260.9|2261.1|2258.1|359
1606769700000|2020-11-30 20:55:00|2262.4|2258.9|2264.5|2261|2264.7|2261.3|2261.6|2258.3|430
1606770000000|2020-11-30 21:00:00|2264.6|2261.1|2264.3|2260.8|2265.1|2262.2|2262.3|2259.3|221
1606770300000|2020-11-30 21:05:00|2264.2|2260.7|2262.7|2259.2|2265.1|2262.3|2262|2259.1|162
1606770600000|2020-11-30 21:10:00|2262.8|2259.3|2263.2|2259.7|2263.7|2260.9|2261.8|2258.3|140
1606770900000|2020-11-30 21:15:00|2264|2260.5|2262.8|2259.3|2264.2|2261.4|2262.3|2259.1|166
1606771200000|2020-11-30 21:20:00|2262.7|2259.2|2264.2|2260.7|2264.8|2261.9|2262.4|2259.1|154
1606771500000|2020-11-30 21:25:00|2264.4|2260.9|2264.4|2260.9|2264.8|2262.1|2263.5|2260.5|122
1606771800000|2020-11-30 21:30:00|2264.5|2261|2264.1|2260.6|2265|2262|2262.8|2260|127
1606772100000|2020-11-30 21:35:00|2264.2|2260.7|2264.6|2261.1|2265.5|2262.5|2263.3|2260.6|112
1606772400000|2020-11-30 21:40:00|2264.7|2261.2|2265.4|2261.9|2265.7|2262.9|2264.3|2261.2|86
1606772700000|2020-11-30 21:45:00|2265.6|2262.1|2265.7|2262.2|2266.1|2263.3|2263.9|2260.4|144
1606773000000|2020-11-30 21:50:00|2265.4|2261.9|2265.4|2261.9|2266.2|2262.7|2264.1|2260.6|131
1606773300000|2020-11-30 21:55:00|2265.7|2262.2|2264.3|2260.8|2266.9|2263.2|2263.3|2259|195
1606777200000|2020-11-30 23:00:00|2266.6|2263.1|2264|2260.5|2268.9|2264.5|2263.1|2259.6|224
1606777500000|2020-11-30 23:05:00|2263.7|2260.2|2264.2|2260.7|2265.7|2261.7|2262.5|2259|179
1606777800000|2020-11-30 23:10:00|2264.3|2260.8|2263.8|2260.3|2264.4|2260.9|2262.7|2259.2|201
1606778100000|2020-11-30 23:15:00|2263.6|2260.1|2263.7|2260.2|2264.3|2260.8|2262.4|2259.3|152
1606778400000|2020-11-30 23:20:00|2263.6|2260.1|2263.1|2259.6|2264.3|2260.8|2262.5|2259|160
1606778700000|2020-11-30 23:25:00|2262.8|2259.3|2263.2|2259.7|2263.7|2260.2|2262.6|2259.1|120
1606779000000|2020-11-30 23:30:00|2263.3|2259.8|2261.6|2258.1|2263.3|2260.2|2260.7|2257.2|229
1606779300000|2020-11-30 23:35:00|2261.8|2258.3|2265.2|2261.7|2265.2|2261.7|2261|2257.5|216
1606779600000|2020-11-30 23:40:00|2265.3|2261.8|2267.6|2264.1|2267.8|2264.3|2264.1|2260.6|211
1606779900000|2020-11-30 23:45:00|2268.1|2264.6|2269|2265.5|2269.6|2266.1|2267.8|2264.3|157
1606780200000|2020-11-30 23:50:00|2268.8|2265.3|2269.9|2266.4|2270.4|2266.9|2267.9|2264.4|141
1606780500000|2020-11-30 23:55:00|2270|2266.5|2268|2264.5|2270|2266.5|2267.9|2264.4|82
1606780800000|2020-12-01 00:00:00|2268.1|2264.6|2269.7|2266.2|2269.9|2266.4|2267.4|2263.9|134
1606781100000|2020-12-01 00:05:00|2269.8|2266.3|2267.2|2263.7|2270.1|2266.6|2267.1|2263.6|122
1606781400000|2020-12-01 00:10:00|2267.1|2263.6|2268.2|2264.7|2269|2265.5|2267.1|2263.6|153
1606781700000|2020-12-01 00:15:00|2268.1|2264.6|2267.2|2263.7|2268.4|2264.9|2266.1|2263.1|198
1606782000000|2020-12-01 00:20:00|2267|2263.5|2266.7|2263.2|2267.5|2264.3|2266.1|2263|118
1606782300000|2020-12-01 00:25:00|2266.5|2263|2267.2|2263.7|2267.5|2264.1|2266.1|2263|102
1606782600000|2020-12-01 00:30:00|2267.1|2263.6|2267|2263.5|2267.3|2264.3|2266.3|2263.2|102
1606782900000|2020-12-01 00:35:00|2267.1|2263.6|2266.5|2263|2267.3|2264.3|2265.7|2262.7|104
1606783200000|2020-12-01 00:40:00|2266.6|2263.1|2268.5|2265|2269.5|2266|2266.3|2262.8|154
1606783500000|2020-12-01 00:45:00|2268.4|2264.9|2266.6|2263.1|2269.5|2266|2266.5|2263|243
1606783800000|2020-12-01 00:50:00|2266.7|2263.2|2264.8|2262.8|2266.7|2263.2|2264.5|2261.8|159
1606784100000|2020-12-01 00:55:00|2264.7|2262.7|2265.2|2261.7|2266|2263.1|2264.3|2261.5|143
1606784400000|2020-12-01 01:00:00|2265.1|2261.6|2266.6|2263.1|2269.2|2265.7|2262.6|2259.4|832
1606784700000|2020-12-01 01:05:00|2266.5|2263|2267.8|2264.3|2272.9|2269.4|2265.7|2262.2|641
1606785000000|2020-12-01 01:10:00|2268.1|2264.6|2267.2|2263.7|2269.1|2265.6|2265.9|2262.9|465
1606785300000|2020-12-01 01:15:00|2267.4|2263.9|2267.9|2264.4|2270.8|2267.3|2266.9|2263.8|476
1606785600000|2020-12-01 01:20:00|2268.1|2264.6|2268.5|2265|2268.8|2266.1|2266|2263.2|350
1606785900000|2020-12-01 01:25:00|2268.6|2265.1|2267.4|2263.9|2269.6|2266.5|2265.8|2263|392
1606786200000|2020-12-01 01:30:00|2267.5|2264|2264.9|2261.4|2267.9|2264.7|2263.6|2260.8|396
1606786500000|2020-12-01 01:35:00|2265.1|2261.6|2267.5|2264|2268|2264.9|2264.1|2261.2|443
1606786800000|2020-12-01 01:40:00|2267.6|2264.1|2268.3|2264.8|2269.2|2265.9|2266.6|2263.9|361
1606787100000|2020-12-01 01:45:00|2268|2264.5|2268|2264.5|2269.9|2266.9|2266.2|2263.2|456
1606787400000|2020-12-01 01:50:00|2267.9|2264.4|2265.2|2261.7|2268.4|2265.6|2264.8|2261.3|398
1606787700000|2020-12-01 01:55:00|2265.1|2261.6|2265.3|2261.8|2266.2|2263|2264.4|2261.5|221
1606788000000|2020-12-01 02:00:00|2265.8|2262.3|2269.1|2265.6|2269.2|2265.7|2265.7|2262.2|302
1606788300000|2020-12-01 02:05:00|2269.2|2265.7|2274.6|2271.1|2276.5|2273|2267.9|2264.4|581
1606788600000|2020-12-01 02:10:00|2274.5|2271|2273.5|2270|2276.3|2272.8|2271.9|2268.7|558
1606788900000|2020-12-01 02:15:00|2273.3|2269.8|2274.3|2270.8|2274.3|2271|2272.2|2268.9|284
1606789200000|2020-12-01 02:20:00|2274.4|2270.9|2275.9|2272.4|2276.3|2272.8|2273.2|2269.9|267
1606789500000|2020-12-01 02:25:00|2275.7|2272.2|2279.1|2275.6|2279.3|2276|2275.6|2272.1|271
1606789800000|2020-12-01 02:30:00|2279|2275.5|2281.2|2277.7|2282.6|2279.1|2278.1|2274.6|681
1606790100000|2020-12-01 02:35:00|2281.1|2277.6|2281.2|2277.7|2283.3|2279.8|2280|2276.5|518
1606790400000|2020-12-01 02:40:00|2281|2277.5|2282.6|2279.1|2283|2279.5|2279.7|2276.3|452
1606790700000|2020-12-01 02:45:00|2282.5|2279|2283.6|2280.1|2285.3|2281.8|2282|2278.5|459
1606791000000|2020-12-01 02:50:00|2283.7|2280.2|2288.3|2284.8|2288.5|2285|2283.3|2279.8|507
1606791300000|2020-12-01 02:55:00|2288.5|2285|2287.5|2284|2290.2|2286.7|2287.2|2283.7|485
1606791600000|2020-12-01 03:00:00|2287.8|2284.3|2286.2|2282.7|2288.7|2285.2|2286.2|2282.7|332
1606791900000|2020-12-01 03:05:00|2286.4|2282.9|2287.2|2283.7|2287.2|2283.7|2285.1|2281.6|341
1606792200000|2020-12-01 03:10:00|2287.3|2283.8|2286.4|2282.9|2287.9|2284.4|2285.4|2281.9|361
1606792500000|2020-12-01 03:15:00|2286.3|2282.8|2289.4|2285.9|2289.9|2286.4|2286.1|2282.6|501
1606792800000|2020-12-01 03:20:00|2289.5|2286|2290|2286.5|2292.4|2288.9|2288.9|2285.4|488
1606793100000|2020-12-01 03:25:00|2289.9|2286.4|2292.2|2288.7|2292.5|2289|2289.4|2285.9|491
1606793400000|2020-12-01 03:30:00|2292.1|2288.6|2292.2|2288.7|2293|2289.5|2289.5|2286|292
1606793700000|2020-12-01 03:35:00|2292.1|2288.6|2288.7|2285.2|2292.7|2289.2|2288.3|2284.8|294
1606794000000|2020-12-01 03:40:00|2288.6|2285.1|2288.3|2284.8|2290.7|2287.2|2287.9|2284.4|276
1606794300000|2020-12-01 03:45:00|2288.5|2285|2288.7|2285.2|2289.7|2286.2|2288|2284.5|215
1606794600000|2020-12-01 03:50:00|2288.6|2285.1|2288.9|2285.4|2290.2|2286.7|2288.1|2284.6|173
1606794900000|2020-12-01 03:55:00|2288.8|2285.3|2288.4|2284.9|2288.9|2285.8|2287.2|2284.2|175
1606795200000|2020-12-01 04:00:00|2288.3|2284.8|2288.3|2284.8|2289.2|2286|2286.7|2283.9|160
1606795500000|2020-12-01 04:05:00|2288.4|2284.9|2287.7|2284.2|2288.4|2284.9|2286.7|2283.9|130
1606795800000|2020-12-01 04:10:00|2288.1|2284.6|2289.2|2285.7|2289.4|2286.4|2287.6|2284.2|197
1606796100000|2020-12-01 04:15:00|2289.3|2285.8|2291|2287.5|2291.6|2288.1|2286.4|2283.1|357
1606796400000|2020-12-01 04:20:00|2291.1|2287.6|2288.8|2285.3|2291.3|2287.8|2288.5|2285|181
1606796700000|2020-12-01 04:25:00|2288.7|2285.2|2288.5|2285|2289.3|2285.8|2287.5|2284|181
1606797000000|2020-12-01 04:30:00|2288.4|2284.9|2287.8|2284.3|2289|2285.5|2287.3|2283.8|141
1606797300000|2020-12-01 04:35:00|2287.9|2284.4|2286.8|2283.3|2287.9|2284.4|2286.3|2282.8|188
1606797600000|2020-12-01 04:40:00|2286.9|2283.4|2289|2285.5|2289.6|2286.1|2286.4|2282.9|179
1606797900000|2020-12-01 04:45:00|2288.9|2285.4|2287.1|2283.6|2288.9|2285.4|2286.8|2283.3|144
1606798200000|2020-12-01 04:50:00|2287|2283.5|2286.5|2283|2287.1|2283.6|2286.3|2282.8|134
1606798500000|2020-12-01 04:55:00|2286.4|2282.9|2285.9|2282.4|2287.7|2284.2|2285|2281.5|222
1606798800000|2020-12-01 05:00:00|2285.8|2282.3|2287|2283.5|2287.2|2283.7|2284.1|2280.6|217
1606799100000|2020-12-01 05:05:00|2286.9|2283.4|2287.2|2283.7|2287.9|2284.4|2286.5|2283|188
1606799400000|2020-12-01 05:10:00|2287.1|2283.6|2285.7|2282.2|2287.5|2284|2285.3|2281.8|165
1606799700000|2020-12-01 05:15:00|2285.6|2282.1|2284|2280.5|2285.9|2282.4|2282.3|2278.8|208
1606800000000|2020-12-01 05:20:00|2283.9|2280.4|2284.8|2281.3|2286.3|2282.8|2283.8|2280.3|244
1606800300000|2020-12-01 05:25:00|2284.9|2281.4|2283.2|2279.7|2284.9|2281.4|2282.7|2279.2|210
1606800600000|2020-12-01 05:30:00|2283.1|2279.6|2287.9|2284.4|2288.3|2284.8|2283.1|2279.6|516
1606800900000|2020-12-01 05:35:00|2288|2284.5|2287.5|2284|2288.8|2285.3|2287.2|2283.7|295
1606801200000|2020-12-01 05:40:00|2287.4|2283.9|2287.1|2283.6|2287.8|2284.7|2285.5|2282|280
1606801500000|2020-12-01 05:45:00|2287|2283.5|2287.9|2284.4|2288.9|2285.4|2286.7|2283.2|224
1606801800000|2020-12-01 05:50:00|2288|2284.5|2292.7|2289.2|2293.1|2289.6|2287.5|2284|333
1606802100000|2020-12-01 05:55:00|2292.9|2289.4|2290.2|2286.7|2292.9|2289.4|2290.1|2286.6|366
1606802400000|2020-12-01 06:00:00|2290.5|2287|2290.5|2287|2291.5|2288|2287.4|2284|278
1606802700000|2020-12-01 06:05:00|2290.4|2286.9|2284.4|2280.9|2290.5|2287|2284.1|2280.6|539
1606803000000|2020-12-01 06:10:00|2284.5|2281|2285.5|2282|2287.5|2284|2284.1|2280.6|358
1606803300000|2020-12-01 06:15:00|2285.6|2282.1|2288.7|2285.2|2289.3|2285.8|2285.2|2281.7|413
1606803600000|2020-12-01 06:20:00|2288.8|2285.3|2287.9|2284.4|2289.9|2286.4|2286.6|2283.1|398
1606803900000|2020-12-01 06:25:00|2288|2284.5|2290.5|2287|2290.8|2287.3|2287.3|2283.8|367
1606804200000|2020-12-01 06:30:00|2290.6|2287.1|2290|2286.5|2291.3|2287.8|2288.6|2285.1|353
1606804500000|2020-12-01 06:35:00|2289.9|2286.4|2287.5|2284|2291.2|2287.7|2287.2|2283.7|349
1606804800000|2020-12-01 06:40:00|2287.4|2283.9|2287.6|2284.1|2288.4|2284.9|2286.4|2282.9|309
1606805100000|2020-12-01 06:45:00|2287.5|2284|2287.7|2284.2|2290|2286.5|2287.5|2284|442
1606805400000|2020-12-01 06:50:00|2287.5|2284|2287.5|2284|2288.1|2284.6|2285.1|2282.1|439
1606805700000|2020-12-01 06:55:00|2287.6|2284.1|2289.8|2286.3|2290.5|2287.1|2286.8|2283.3|393
1606806000000|2020-12-01 07:00:00|2289.7|2286.2|2288.1|2284.6|2289.7|2286.2|2287.3|2284|297
1606806300000|2020-12-01 07:05:00|2288|2284.5|2288.4|2284.9|2289.7|2286.2|2286.7|2283.2|322
1606806600000|2020-12-01 07:10:00|2288.5|2285|2289.8|2286.3|2292|2288.5|2287.8|2284.3|319
1606806900000|2020-12-01 07:15:00|2289.4|2285.9|2290.8|2287.3|2290.9|2287.4|2288.7|2285.2|250
1606807200000|2020-12-01 07:20:00|2290.9|2287.4|2292.6|2289.1|2293.7|2290.2|2290.6|2287.1|364
1606807500000|2020-12-01 07:25:00|2292.3|2288.8|2296.8|2293.3|2297.2|2294.2|2292.1|2288.6|373
1606807800000|2020-12-01 07:30:00|2296.7|2293.2|2298.2|2294.7|2298.4|2295.8|2296|2292.5|393
1606808100000|2020-12-01 07:35:00|2298.1|2294.6|2302.3|2298.8|2302.3|2298.8|2297.5|2294|286
1606808400000|2020-12-01 07:40:00|2302.2|2298.7|2301.9|2298.4|2304.1|2300.6|2299.9|2296.4|444
1606808700000|2020-12-01 07:45:00|2302|2298.5|2301.2|2297.7|2302.7|2299.7|2300.7|2297.2|395
1606809000000|2020-12-01 07:50:00|2301.4|2297.9|2301.9|2298.4|2304.7|2301.2|2301.2|2297.7|362
1606809300000|2020-12-01 07:55:00|2301.8|2298.3|2304|2300.5|2305.6|2302.1|2300.6|2297.1|360
1606809600000|2020-12-01 08:00:00|2303.7|2300.2|2305.6|2302.1|2306|2302.5|2299.5|2296.1|463
1606809900000|2020-12-01 08:05:00|2305.4|2301.9|2308.7|2305.2|2313.8|2310.3|2305.2|2301.7|575
1606810200000|2020-12-01 08:10:00|2309|2305.5|2306.5|2303|2310.4|2306.9|2306.1|2302.6|418
1606810500000|2020-12-01 08:15:00|2306.3|2302.8|2309.2|2305.7|2309.7|2306.2|2304.1|2300.6|375
1606810800000|2020-12-01 08:20:00|2309.3|2305.8|2311.5|2308|2312.4|2308.9|2307.9|2304.4|403
1606811100000|2020-12-01 08:25:00|2311.9|2308.4|2309.9|2306.4|2312.2|2308.7|2309.1|2305.6|350
1606811400000|2020-12-01 08:30:00|2310|2306.5|2312.9|2309.4|2313.1|2309.6|2308.7|2305.2|404
1606811700000|2020-12-01 08:35:00|2313|2309.5|2312.7|2309.2|2313.2|2309.7|2310|2306.5|342
1606812000000|2020-12-01 08:40:00|2312.8|2309.3|2310|2306.5|2313.4|2309.9|2309.8|2306.3|313
1606812300000|2020-12-01 08:45:00|2309.9|2306.4|2312.8|2309.3|2313.3|2309.8|2308.6|2305.1|410
1606812600000|2020-12-01 08:50:00|2312.6|2309.1|2310.1|2306.6|2312.8|2309.3|2308.7|2305.2|300
1606812900000|2020-12-01 08:55:00|2310.2|2306.7|2311.7|2308.2|2312.5|2309|2307.6|2304.9|287
1606813200000|2020-12-01 09:00:00|2311.2|2307.7|2316.3|2312.8|2316.9|2313.4|2309.1|2305.8|448
1606813500000|2020-12-01 09:05:00|2316.2|2312.7|2315.3|2311.8|2317|2314.3|2314.4|2311.5|358
1606813800000|2020-12-01 09:10:00|2315.4|2311.9|2313.9|2310.4|2317|2313.9|2313.8|2310.3|393
1606814100000|2020-12-01 09:15:00|2313.2|2311.2|2308.5|2306.5|2314.2|2311.2|2307.3|2304.3|420
1606814400000|2020-12-01 09:20:00|2308.7|2306.7|2313.4|2309.9|2314|2310.5|2308|2305.3|309
1606814700000|2020-12-01 09:25:00|2313.5|2310|2318.1|2314.6|2319.4|2316.6|2312.3|2309.5|400
1606815000000|2020-12-01 09:30:00|2318|2314.5|2315|2311.5|2318.1|2314.7|2312.9|2309.6|330
1606815300000|2020-12-01 09:35:00|2314.9|2311.4|2317.2|2313.7|2317.4|2313.9|2312.9|2310.1|349
1606815600000|2020-12-01 09:40:00|2317.3|2313.8|2315.7|2312.2|2317.9|2314.8|2315|2311.5|371
1606815900000|2020-12-01 09:45:00|2315.6|2312.1|2314.6|2311.1|2315.6|2312.1|2312.4|2308.9|317
1606816200000|2020-12-01 09:50:00|2314.4|2310.9|2315.1|2311.6|2316.2|2312.8|2313.4|2309.9|314
1606816500000|2020-12-01 09:55:00|2314.1|2312.1|2318.1|2314.6|2318.5|2315.4|2314.1|2311.4|310
1606816800000|2020-12-01 10:00:00|2318.3|2314.8|2316.5|2313|2321.7|2318.8|2315.5|2312.5|532
1606817100000|2020-12-01 10:05:00|2316.7|2313.2|2315.8|2312.3|2317.9|2314.5|2315|2312.1|283
1606817400000|2020-12-01 10:10:00|2315.4|2311.9|2315.5|2312|2316.3|2313.5|2314.2|2310.9|240
1606817700000|2020-12-01 10:15:00|2315.4|2311.9|2315.7|2312.2|2318.1|2314.9|2314|2310.9|360
1606818000000|2020-12-01 10:20:00|2315.8|2312.3|2316.8|2313.3|2318.2|2315.2|2315.4|2312.2|373
1606818300000|2020-12-01 10:25:00|2317.1|2313.6|2314.3|2310.8|2318.2|2315.1|2313.3|2310.5|414
1606818600000|2020-12-01 10:30:00|2314.4|2310.9|2317.2|2313.7|2317.4|2314.1|2313.6|2310.1|339
1606818900000|2020-12-01 10:35:00|2317.1|2313.6|2321.4|2317.9|2322|2319.2|2317.1|2313.6|358
1606819200000|2020-12-01 10:40:00|2321.6|2318.1|2321.6|2318.1|2322.4|2319.6|2319.2|2316.5|307
1606819500000|2020-12-01 10:45:00|2321.7|2318.2|2321.5|2318|2321.7|2318.2|2319.6|2316.1|277
1606819800000|2020-12-01 10:50:00|2321.6|2318.1|2322.6|2319.1|2323.1|2319.6|2319.8|2316.3|216
1606820100000|2020-12-01 10:55:00|2322.7|2319.2|2322.6|2319.1|2323.3|2319.8|2320.4|2316.9|221
1606820400000|2020-12-01 11:00:00|2322.7|2319.2|2324.1|2320.6|2324.4|2321.1|2322.1|2318.6|301
1606820700000|2020-12-01 11:05:00|2324|2320.5|2330.9|2327.4|2331|2327.6|2322.9|2319.4|581
1606821000000|2020-12-01 11:10:00|2330.6|2327.1|2335.9|2332.4|2337.6|2334.1|2330.5|2327|541
1606821300000|2020-12-01 11:15:00|2336|2332.5|2341.1|2337.6|2344.7|2341.2|2335.2|2332.1|656
1606821600000|2020-12-01 11:20:00|2340.5|2337|2334.8|2331.3|2342.1|2338.6|2334.3|2331.1|559
1606821900000|2020-12-01 11:25:00|2335.1|2331.6|2337.3|2333.8|2339.2|2336.1|2334.4|2331.6|410
1606822200000|2020-12-01 11:30:00|2337.4|2333.9|2334.3|2330.8|2339.6|2336.4|2333.3|2330.4|433
1606822500000|2020-12-01 11:35:00|2334.4|2330.9|2334.1|2330.6|2337.6|2334.7|2332|2329.2|479
1606822800000|2020-12-01 11:40:00|2334.2|2330.7|2336|2332.5|2337.3|2333.8|2333.5|2330|285
1606823100000|2020-12-01 11:45:00|2335.9|2332.4|2333.7|2330.2|2336.4|2332.9|2332.2|2329.2|331
1606823400000|2020-12-01 11:50:00|2333.6|2330.1|2337.5|2334|2337.5|2334|2332.6|2329.2|336
1606823700000|2020-12-01 11:55:00|2337.4|2333.9|2337.7|2334.2|2340.5|2337|2337.1|2333.6|468
1606824000000|2020-12-01 12:00:00|2338.1|2334.6|2350|2346.5|2354.7|2351.2|2336|2332.5|1227
1606824300000|2020-12-01 12:05:00|2350.2|2346.7|2343.6|2340.1|2351.8|2348.3|2341.7|2338.2|805
1606824600000|2020-12-01 12:10:00|2344.1|2340.6|2342.5|2339|2346.8|2343.3|2341.5|2338|682
1606824900000|2020-12-01 12:15:00|2342.4|2338.9|2345|2341.5|2346.3|2342.8|2340.9|2337.4|723
1606825200000|2020-12-01 12:20:00|2344.2|2340.7|2339.9|2336.4|2345.8|2342.3|2339.2|2335.7|618
1606825500000|2020-12-01 12:25:00|2339.8|2336.3|2341.2|2337.7|2341.6|2338.7|2337.5|2334.5|545
1606825800000|2020-12-01 12:30:00|2341|2337.5|2337.7|2334.2|2341.4|2338.2|2336.2|2333.5|428
1606826100000|2020-12-01 12:35:00|2337.8|2334.3|2340.5|2337|2342|2338.8|2336|2332.8|458
1606826400000|2020-12-01 12:40:00|2340.6|2337.1|2342.4|2338.9|2343.2|2340.2|2338.8|2335.3|420
1606826700000|2020-12-01 12:45:00|2342.3|2338.8|2340.9|2337.4|2345.4|2342|2340.4|2337.1|565
1606827000000|2020-12-01 12:50:00|2340.8|2337.3|2340.7|2337.2|2343|2339.5|2339.6|2336.6|523
1606827300000|2020-12-01 12:55:00|2341|2337.5|2339.4|2335.9|2341.9|2338.4|2337.8|2334.7|519
1606827600000|2020-12-01 13:00:00|2339.6|2336.1|2342.4|2338.9|2345.3|2342.4|2338.3|2334.8|885
1606827900000|2020-12-01 13:05:00|2342.3|2338.8|2345.5|2342|2347.1|2343.6|2341.3|2338.5|714
1606828200000|2020-12-01 13:10:00|2345.4|2341.9|2339.1|2335.6|2345.6|2342.5|2338|2335.2|580
1606828500000|2020-12-01 13:15:00|2339.2|2335.7|2342.9|2339.4|2343.3|2340.2|2339|2335.5|582
1606828800000|2020-12-01 13:20:00|2342.8|2339.3|2340.5|2337|2346.1|2342.6|2338.3|2334.8|753
1606829100000|2020-12-01 13:25:00|2340.6|2337.1|2343.8|2340.3|2346.1|2342.9|2340.5|2337.1|636
1606829400000|2020-12-01 13:30:00|2343.7|2340.2|2345.7|2342.2|2346.6|2343.2|2341.4|2338.6|623
1606829700000|2020-12-01 13:35:00|2345.6|2342.1|2348.6|2345.1|2349.7|2347.1|2343.3|2340.5|708
1606830000000|2020-12-01 13:40:00|2348.5|2345|2342.7|2339.2|2348.7|2345.2|2341.5|2338.7|595
1606830300000|2020-12-01 13:45:00|2342.2|2340.2|2348.2|2344.7|2349.2|2346.4|2342.2|2339.3|674
1606830600000|2020-12-01 13:50:00|2348.3|2344.8|2349.7|2346.2|2352.8|2349.3|2345.8|2342.6|761
1606830900000|2020-12-01 13:55:00|2349.8|2346.3|2363|2361|2365.7|2362.2|2348.5|2345.8|955
1606831200000|2020-12-01 14:00:00|2362.9|2360.9|2366.5|2363|2369|2366|2359.7|2356.9|1219
1606831500000|2020-12-01 14:05:00|2366.4|2362.9|2367|2363.5|2373|2370|2366.2|2362.7|940
1606831800000|2020-12-01 14:10:00|2366.9|2363.4|2367.3|2363.8|2373.8|2370.3|2366.5|2363.2|908
1606832100000|2020-12-01 14:15:00|2367.4|2363.9|2364.6|2361.1|2369.6|2366.1|2362.8|2359.4|763
1606832400000|2020-12-01 14:20:00|2363.7|2361.7|2364.2|2360.7|2368.4|2364.9|2363.5|2360.5|578
1606832700000|2020-12-01 14:25:00|2364.1|2360.6|2359.7|2356.2|2365.7|2362.9|2359.7|2356.2|578
1606833000000|2020-12-01 14:30:00|2359.8|2356.3|2356.3|2352.8|2360.7|2357.7|2354.9|2352|1206
1606833300000|2020-12-01 14:35:00|2355.6|2353.6|2367.8|2364.3|2368.2|2365.3|2353.7|2350.9|1186
1606833600000|2020-12-01 14:40:00|2367.7|2364.2|2367.5|2364|2370.4|2367.5|2365.9|2362.4|767
1606833900000|2020-12-01 14:45:00|2367.4|2363.9|2367.2|2363.7|2370.4|2367.4|2365.9|2362.9|729
1606834200000|2020-12-01 14:50:00|2367.3|2363.8|2363.7|2360.2|2368.5|2365|2361.4|2358.4|663
1606834500000|2020-12-01 14:55:00|2363.5|2360|2364|2360.5|2364.5|2361.8|2360.5|2357.6|547
1606834800000|2020-12-01 15:00:00|2363.9|2360.4|2365.6|2362.1|2370.4|2367.2|2362.6|2359.1|802
1606835100000|2020-12-01 15:05:00|2365.5|2362|2364.1|2360.6|2365.9|2362.5|2360.3|2357.2|797
1606835400000|2020-12-01 15:10:00|2364.2|2360.7|2364.5|2361|2365.7|2362.7|2360.8|2357.8|844
1606835700000|2020-12-01 15:15:00|2364.4|2360.9|2363.1|2359.6|2365.3|2361.9|2362.4|2358.9|830
1606836000000|2020-12-01 15:20:00|2363.2|2359.7|2354.1|2350.6|2364.7|2361.2|2352|2348.5|911
1606836300000|2020-12-01 15:25:00|2354.3|2350.8|2357.1|2353.6|2357.8|2354.3|2351.9|2348.4|1070
1606836600000|2020-12-01 15:30:00|2357.2|2353.7|2360.3|2356.8|2361.9|2358.4|2356.4|2352.9|819
1606836900000|2020-12-01 15:35:00|2360.2|2356.7|2362.7|2359.2|2365.8|2362.3|2359.9|2356.5|860
1606837200000|2020-12-01 15:40:00|2362.8|2359.3|2365.2|2361.7|2365.3|2362.1|2361.2|2358.1|658
1606837500000|2020-12-01 15:45:00|2364.8|2361.3|2368.1|2364.6|2368.6|2365.4|2363.1|2360.1|668
1606837800000|2020-12-01 15:50:00|2368.2|2364.7|2367.1|2363.6|2371.6|2368.1|2365.9|2363.2|664
1606838100000|2020-12-01 15:55:00|2367|2363.5|2371.1|2367.6|2372.2|2368.7|2366.3|2363.1|692
1606838400000|2020-12-01 16:00:00|2371|2367.5|2370.9|2367.4|2373|2369.5|2368.8|2365.3|744
1606838700000|2020-12-01 16:05:00|2371|2367.5|2372.7|2369.2|2374.3|2371.6|2368.7|2365.9|792
1606839000000|2020-12-01 16:10:00|2372.3|2368.8|2370.2|2366.7|2373.7|2370.9|2367.4|2364|685
1606839300000|2020-12-01 16:15:00|2369.9|2366.4|2369.3|2365.8|2371.8|2368.3|2365.2|2361.9|639
1606839600000|2020-12-01 16:20:00|2369.2|2365.7|2371|2367.5|2371.4|2368.5|2368.4|2365.2|843
1606839900000|2020-12-01 16:25:00|2370.9|2367.4|2371.1|2367.6|2371.6|2368.5|2366.8|2363.3|783
1606840200000|2020-12-01 16:30:00|2371|2367.5|2374.2|2370.7|2374.3|2370.8|2370.8|2367.3|816
1606840500000|2020-12-01 16:35:00|2374|2370.5|2375.2|2371.7|2375.2|2371.7|2371.6|2368.1|682
1606840800000|2020-12-01 16:40:00|2375.1|2371.6|2382.7|2379.2|2384.5|2381|2374.2|2370.7|644
1606841100000|2020-12-01 16:45:00|2382.9|2379.4|2377.6|2374.1|2385.4|2381.9|2377|2373.9|713
1606841400000|2020-12-01 16:50:00|2377.5|2374|2378.7|2375.2|2379.6|2376.6|2376|2372.5|596
1606841700000|2020-12-01 16:55:00|2378.9|2375.4|2378.3|2374.8|2380.6|2377.4|2376.3|2373.1|612
1606842000000|2020-12-01 17:00:00|2378.4|2374.9|2383.3|2379.8|2384.6|2381.1|2377.9|2374.9|455
1606842300000|2020-12-01 17:05:00|2383.4|2379.9|2389.6|2386.1|2390.2|2386.7|2382.7|2379.2|509
1606842600000|2020-12-01 17:10:00|2389.7|2386.2|2390.4|2386.9|2393.5|2390.5|2388|2384.5|744
1606842900000|2020-12-01 17:15:00|2390.5|2387|2393.1|2389.6|2393.5|2390|2389.1|2386.1|584
1606843200000|2020-12-01 17:20:00|2393.5|2390|2394|2390.5|2396.5|2393.8|2391.3|2388.6|573
1606843500000|2020-12-01 17:25:00|2393.9|2390.4|2391.9|2388.4|2395.1|2391.9|2391.5|2388.3|437
1606843800000|2020-12-01 17:30:00|2392.1|2388.6|2391.2|2387.7|2393.9|2390.9|2389.4|2385.9|430
1606844100000|2020-12-01 17:35:00|2390.9|2388.9|2394.1|2390.6|2395|2391.5|2388.8|2386.3|475
1606844400000|2020-12-01 17:40:00|2394.2|2390.7|2393.5|2390|2395.2|2392.4|2391.4|2388.7|468
1606844700000|2020-12-01 17:45:00|2394.2|2390.7|2397.8|2394.3|2398.6|2395.7|2393.6|2390.7|515
1606845000000|2020-12-01 17:50:00|2397.9|2394.4|2393.9|2390.4|2397.9|2395.1|2392.8|2389.9|455
1606845300000|2020-12-01 17:55:00|2394.1|2390.6|2391.2|2387.7|2394.4|2390.9|2387.9|2385.1|530
1606845600000|2020-12-01 18:00:00|2391.3|2387.8|2393.5|2390|2393.6|2390.6|2389.6|2386.6|428
1606845900000|2020-12-01 18:05:00|2393.4|2389.9|2397.9|2394.4|2398.5|2395.6|2392.3|2389.5|397
1606846200000|2020-12-01 18:10:00|2397.8|2394.3|2401|2397.5|2402.6|2399.2|2396.6|2393.7|455
1606846500000|2020-12-01 18:15:00|2401.2|2397.7|2406.2|2402.7|2407.3|2404.3|2401.2|2397.7|677
1606846800000|2020-12-01 18:20:00|2406.1|2402.6|2399|2395.5|2406.5|2403.7|2396.8|2394|660
1606847100000|2020-12-01 18:25:00|2398.9|2395.4|2397.9|2394.4|2399.2|2396.3|2395.8|2393|570
1606847400000|2020-12-01 18:30:00|2398|2394.5|2397.8|2394.3|2398.4|2395.6|2394.8|2391.4|301
1606847700000|2020-12-01 18:35:00|2397|2395|2400.2|2396.7|2400.8|2397.3|2397|2394.4|228
1606848000000|2020-12-01 18:40:00|2400.1|2396.6|2400.3|2398.3|2401.3|2398.3|2398.3|2395.4|267
1606848300000|2020-12-01 18:45:00|2401.2|2397.7|2400.3|2396.8|2401.2|2398.1|2398.4|2395.4|195
1606848600000|2020-12-01 18:50:00|2400.4|2396.9|2399.7|2396.2|2400.5|2397|2398.4|2394.9|188
1606848900000|2020-12-01 18:55:00|2399.6|2396.1|2396.6|2394.6|2399.7|2396.2|2395|2392.1|349
1606849200000|2020-12-01 19:00:00|2396.5|2394.5|2399.4|2395.9|2399.6|2396.1|2396.5|2393.5|262
1606849500000|2020-12-01 19:05:00|2399.5|2396|2397.1|2393.6|2399.5|2396|2395.9|2393.1|216
1606849800000|2020-12-01 19:10:00|2397.2|2393.7|2400.8|2397.3|2401.7|2398.7|2396.8|2393.3|227
1606850100000|2020-12-01 19:15:00|2400.9|2397.4|2398.9|2395.4|2401.4|2398.8|2397.9|2395.1|268
1606850400000|2020-12-01 19:20:00|2398.8|2395.3|2396.4|2394.4|2398.9|2396|2395.7|2393.1|264
1606850700000|2020-12-01 19:25:00|2396.5|2394.5|2397.6|2395.6|2398.6|2396.6|2396.4|2393.4|208
1606851000000|2020-12-01 19:30:00|2397.5|2395.5|2397.2|2393.7|2397.7|2395.5|2395.8|2393.1|255
1606851300000|2020-12-01 19:35:00|2396.8|2393.3|2399.8|2396.3|2399.9|2397|2395.9|2393.2|183
1606851600000|2020-12-01 19:40:00|2399.7|2396.2|2400.1|2396.6|2400.5|2397.8|2398.6|2395.8|202
1606851900000|2020-12-01 19:45:00|2400|2396.5|2403.1|2401.1|2404.1|2401.5|2399.9|2396.5|355
1606852200000|2020-12-01 19:50:00|2403.2|2401.2|2402|2400|2404.1|2401.5|2401.2|2399.1|305
1606852500000|2020-12-01 19:55:00|2401.7|2399.7|2399.7|2397.7|2402.1|2399.7|2399.4|2397.4|381
1606852800000|2020-12-01 20:00:00|2399.6|2397.6|2401.2|2399.2|2401.7|2399.3|2399|2396.4|350
1606853100000|2020-12-01 20:05:00|2401|2399|2402.7|2400.7|2403.9|2401.2|2401|2398.3|233
1606853400000|2020-12-01 20:10:00|2402.8|2400.8|2405.5|2403.5|2406.3|2403.7|2402.5|2399.8|248
1606853700000|2020-12-01 20:15:00|2406.3|2402.8|2401.6|2399.6|2407|2404.3|2401.5|2398.8|269
1606854000000|2020-12-01 20:20:00|2401.5|2399.5|2402.4|2400.4|2404.2|2401.4|2401.5|2398.8|265
1606854300000|2020-12-01 20:25:00|2402.2|2400.2|2400.7|2398.7|2403.3|2400.4|2400.2|2397.5|169
1606854600000|2020-12-01 20:30:00|2400.6|2398.6|2400.7|2397.2|2401.6|2398.8|2399.8|2397.1|177
1606854900000|2020-12-01 20:35:00|2400.8|2397.3|2400.4|2398.4|2401.3|2398.6|2399.4|2396.8|155
1606855200000|2020-12-01 20:40:00|2400.5|2398.5|2402|2400|2402.8|2400.1|2399.9|2397.5|163
1606855500000|2020-12-01 20:45:00|2401.8|2399.8|2400.2|2398.2|2402.9|2400.6|2400|2397.1|200
1606855800000|2020-12-01 20:50:00|2400.1|2398.1|2400.1|2398.1|2402.4|2399.5|2399.5|2396.7|236
1606856100000|2020-12-01 20:55:00|2400|2398|2400.7|2398.7|2402.9|2400.3|2399.9|2397.2|318
1606856400000|2020-12-01 21:00:00|2401.1|2397.6|2403.2|2399.7|2404.1|2401.1|2399.5|2397.5|182
1606856700000|2020-12-01 21:05:00|2403.1|2399.6|2401.8|2398.3|2403.2|2400.4|2400.1|2397.4|135
1606857000000|2020-12-01 21:10:00|2401.7|2398.2|2399.7|2397.7|2402|2399.1|2399.5|2396.8|123
1606857300000|2020-12-01 21:15:00|2399.8|2397.8|2402|2398.5|2402.1|2399.2|2399.5|2397.2|115
1606857600000|2020-12-01 21:20:00|2402.1|2398.6|2401|2399|2402.2|2399.5|2400.8|2397.9|93
1606857900000|2020-12-01 21:25:00|2401.1|2399.1|2401.2|2399.2|2402.2|2399.4|2400.8|2398|118
1606858200000|2020-12-01 21:30:00|2401.7|2398.2|2401.2|2399.2|2402.4|2399.6|2400.9|2397.9|129
1606858500000|2020-12-01 21:35:00|2401.1|2399.1|2402|2398.5|2402.5|2399.7|2401.1|2398.1|122
1606858800000|2020-12-01 21:40:00|2402.1|2398.6|2402|2400|2403.3|2400.4|2401.1|2398.2|109
1606859100000|2020-12-01 21:45:00|2401.9|2399.9|2403.1|2399.6|2403.7|2400.9|2401.9|2398.9|128
1606859400000|2020-12-01 21:50:00|2403|2399.5|2402.7|2399.2|2403.7|2400.3|2402|2398.3|127
1606859700000|2020-12-01 21:55:00|2402.8|2399.3|2402|2398.5|2403.2|2399.3|2401|2397|188
1606863600000|2020-12-01 23:00:00|2399.4|2395.9|2395.9|2392.4|2400.9|2397.4|2395.4|2391.9|304
1606863900000|2020-12-01 23:05:00|2395.8|2392.3|2393|2389.5|2396.3|2392.8|2391.9|2388.4|293
1606864200000|2020-12-01 23:10:00|2393.1|2389.6|2392.2|2388.7|2393.5|2390|2390.2|2386.7|316
1606864500000|2020-12-01 23:15:00|2392|2388.5|2386.3|2382.8|2392|2388.5|2385.7|2382.2|360
1606864800000|2020-12-01 23:20:00|2386.4|2382.9|2386.4|2382.9|2388.3|2384.8|2384.7|2381.2|356
1606865100000|2020-12-01 23:25:00|2386.3|2382.8|2385.8|2382.3|2386.8|2383.3|2384|2380.5|257
1606865400000|2020-12-01 23:30:00|2385.9|2382.4|2382.4|2378.9|2386.5|2383|2382.4|2378.9|230
1606865700000|2020-12-01 23:35:00|2382.3|2380.3|2382.9|2379.4|2384.2|2380.9|2381.9|2378.4|196
1606866000000|2020-12-01 23:40:00|2383|2379.5|2387|2383.5|2387|2383.5|2381.9|2378.4|221
1606866300000|2020-12-01 23:45:00|2387.2|2383.7|2385.9|2382.4|2391.1|2387.6|2385.6|2382.1|229
1606866600000|2020-12-01 23:50:00|2385.6|2382.1|2386.3|2382.8|2386.9|2383.4|2384.2|2380.7|215
1606866900000|2020-12-01 23:55:00|2386.2|2382.7|2384.9|2381.4|2386.2|2382.7|2382.6|2379.1|218
1606867200000|2020-12-02 00:00:00|2385|2381.5|2386.2|2382.7|2390|2386.5|2384|2380.5|268
1606867500000|2020-12-02 00:05:00|2386.3|2382.8|2386.3|2382.8|2387.1|2383.6|2385.2|2381.7|133
1606867800000|2020-12-02 00:10:00|2386.2|2382.7|2386.2|2382.7|2387.1|2383.8|2383.8|2380.3|173
1606868100000|2020-12-02 00:15:00|2386.1|2382.6|2386.4|2382.9|2387.2|2383.7|2384.8|2381.3|161
1606868400000|2020-12-02 00:20:00|2386.3|2382.8|2384.7|2381.2|2386.9|2383.4|2384.5|2381|160
1606868700000|2020-12-02 00:25:00|2384.8|2381.3|2384.5|2381|2387.9|2384.4|2383.9|2380.4|179
1606869000000|2020-12-02 00:30:00|2384.3|2380.8|2388.4|2384.9|2390.6|2387.1|2383.7|2380.2|298
1606869300000|2020-12-02 00:35:00|2388.5|2385|2388.2|2384.7|2388.7|2385.2|2386.4|2382.9|266
1606869600000|2020-12-02 00:40:00|2388.1|2384.6|2387.2|2383.7|2389.2|2385.7|2386.6|2383.1|206
1606869900000|2020-12-02 00:45:00|2386.8|2383.3|2392.7|2389.2|2393.4|2389.9|2386.8|2383.3|275
1606870200000|2020-12-02 00:50:00|2392.8|2389.3|2392.4|2388.9|2393.2|2389.7|2389.9|2386.4|242
1606870500000|2020-12-02 00:55:00|2392.3|2388.8|2392.4|2388.9|2393.6|2390.1|2390.9|2387.4|259
1606870800000|2020-12-02 01:00:00|2392.3|2388.8|2391.6|2388.1|2392.6|2389.1|2384.5|2381|904
1606871100000|2020-12-02 01:05:00|2391.4|2387.9|2391.9|2388.4|2394|2390.5|2389.6|2386.1|750
1606871400000|2020-12-02 01:10:00|2391.8|2388.3|2387.7|2384.2|2392.6|2389.1|2387.1|2383.6|495
1606871700000|2020-12-02 01:15:00|2387.5|2384|2390.5|2387|2390.9|2387.4|2387.5|2384|357
1606872000000|2020-12-02 01:20:00|2390.6|2387.1|2388|2384.5|2391.2|2387.7|2386.7|2383.2|298
1606872300000|2020-12-02 01:25:00|2388.1|2384.6|2387.9|2384.4|2390.5|2387|2387|2383.5|301
1606872600000|2020-12-02 01:30:00|2388|2384.5|2389.5|2386|2390.9|2387.4|2387.8|2384.3|358
1606872900000|2020-12-02 01:35:00|2389.6|2386.1|2395.4|2391.9|2395.4|2391.9|2389.2|2385.7|713
1606873200000|2020-12-02 01:40:00|2395.3|2391.8|2391.5|2388|2395.5|2392|2391.1|2387.6|556
1606873500000|2020-12-02 01:45:00|2391.8|2388.3|2388.4|2384.9|2392.6|2389.1|2387.8|2384.3|440
1606873800000|2020-12-02 01:50:00|2388.7|2385.2|2386.8|2383.3|2388.9|2385.4|2385.5|2382|464
1606874100000|2020-12-02 01:55:00|2386.4|2382.9|2390.6|2387.1|2390.7|2387.2|2386.4|2382.9|353
1606874400000|2020-12-02 02:00:00|2390.7|2387.2|2391.7|2388.2|2391.9|2388.4|2388.9|2385.4|397
1606874700000|2020-12-02 02:05:00|2391.4|2387.9|2391.7|2388.2|2393.5|2390|2390.9|2387.4|464
1606875000000|2020-12-02 02:10:00|2391.6|2388.1|2388.3|2384.8|2392.3|2388.8|2388|2384.5|316
1606875300000|2020-12-02 02:15:00|2388.4|2384.9|2386.1|2382.6|2388.5|2385|2385.3|2381.8|190
1606875600000|2020-12-02 02:20:00|2386.2|2382.7|2384.8|2381.3|2387.2|2383.7|2383|2379.5|223
1606875900000|2020-12-02 02:25:00|2384.7|2381.2|2383.5|2380|2385.3|2381.8|2380.5|2377|395
1606876200000|2020-12-02 02:30:00|2383.4|2379.9|2382.8|2379.3|2386.1|2382.6|2380.8|2377.6|595
1606876500000|2020-12-02 02:35:00|2382.7|2379.2|2378.9|2375.4|2383|2379.5|2376.6|2373.1|573
1606876800000|2020-12-02 02:40:00|2378.8|2375.3|2380.9|2377.4|2382.6|2379.1|2378.7|2375.2|427
1606877100000|2020-12-02 02:45:00|2380.8|2377.3|2377.8|2374.3|2380.9|2377.4|2375.2|2372.2|508
1606877400000|2020-12-02 02:50:00|2377.7|2374.2|2373.6|2370.1|2379.2|2376.3|2372.8|2369.3|516
1606877700000|2020-12-02 02:55:00|2373.4|2369.9|2360.2|2356.7|2373.4|2369.9|2359.7|2356.2|826
1606878000000|2020-12-02 03:00:00|2360.5|2357|2364.8|2361.3|2366.3|2362.8|2358.9|2355.4|900
1606878300000|2020-12-02 03:05:00|2364.9|2361.4|2368.1|2364.6|2369.7|2366.2|2364.4|2360.9|570
1606878600000|2020-12-02 03:10:00|2368|2364.5|2364.9|2361.4|2370|2366.5|2364.5|2361|629
1606878900000|2020-12-02 03:15:00|2364.8|2361.3|2369.7|2366.2|2370.6|2367.1|2364.5|2361|600
1606879200000|2020-12-02 03:20:00|2369.6|2366.1|2372.3|2368.8|2373.6|2370.1|2369.6|2366.1|413
1606879500000|2020-12-02 03:25:00|2372.2|2368.7|2369.1|2365.6|2373.1|2369.6|2368.8|2365.3|442
1606879800000|2020-12-02 03:30:00|2369.2|2365.7|2369.4|2365.9|2371|2367.5|2368.2|2364.7|321
1606880100000|2020-12-02 03:35:00|2369.6|2366.1|2369.5|2366|2370.6|2367.1|2368.5|2365|221
1606880400000|2020-12-02 03:40:00|2369.6|2366.1|2371.9|2368.4|2371.9|2368.4|2369.4|2365.9|145
1606880700000|2020-12-02 03:45:00|2372|2368.5|2373|2369.5|2373.4|2369.9|2371.8|2368.3|107
1606881000000|2020-12-02 03:50:00|2372.9|2369.4|2372.9|2369.4|2373.1|2369.6|2372.3|2368.8|124
1606881300000|2020-12-02 03:55:00|2372.7|2369.2|2373.4|2369.9|2373.5|2370|2372.4|2368.9|131
1606881600000|2020-12-02 04:00:00|2373.5|2370|2370.5|2367|2373.6|2370.1|2370.3|2366.8|214
1606881900000|2020-12-02 04:05:00|2370.6|2367.1|2372.1|2368.6|2372.3|2368.8|2370.2|2366.7|140
1606882200000|2020-12-02 04:10:00|2372.2|2368.7|2372.1|2368.6|2373.3|2369.8|2371.2|2367.7|162
1606882500000|2020-12-02 04:15:00|2372|2368.5|2372.8|2369.3|2372.9|2369.4|2371.9|2368.4|154
1606882800000|2020-12-02 04:20:00|2372.7|2369.2|2372.4|2368.9|2373.4|2369.9|2372.3|2368.8|122
1606883100000|2020-12-02 04:25:00|2372.5|2369|2372.2|2368.7|2372.7|2369.2|2370.9|2367.4|140
1606883400000|2020-12-02 04:30:00|2372.1|2368.6|2374.6|2371.1|2375.1|2371.6|2371.1|2367.6|222
1606883700000|2020-12-02 04:35:00|2374.7|2371.2|2374.2|2370.7|2375.1|2371.6|2374|2370.5|162
1606884000000|2020-12-02 04:40:00|2374.3|2370.8|2373.2|2369.7|2374.3|2370.8|2373.2|2369.7|151
1606884300000|2020-12-02 04:45:00|2373.3|2369.8|2374.5|2371|2374.8|2371.3|2373.2|2369.7|107
1606884600000|2020-12-02 04:50:00|2374.8|2371.3|2373.8|2370.3|2375|2371.5|2373.5|2370|141
1606884900000|2020-12-02 04:55:00|2373.9|2370.4|2370.1|2366.6|2373.9|2370.4|2370|2366.5|212
1606885200000|2020-12-02 05:00:00|2370.2|2366.7|2370.2|2366.7|2371|2367.5|2369.6|2366.1|175
1606885500000|2020-12-02 05:05:00|2370.1|2366.6|2366.4|2362.9|2370.4|2366.9|2365.9|2362.4|284
1606885800000|2020-12-02 05:10:00|2366.3|2362.8|2364.9|2361.4|2366.8|2363.3|2363.5|2360|217
1606886100000|2020-12-02 05:15:00|2365|2361.5|2366.3|2362.8|2366.9|2363.4|2364.5|2361|301
1606886400000|2020-12-02 05:20:00|2366.2|2362.7|2360.8|2357.3|2366.2|2362.7|2358.2|2354.7|422
1606886700000|2020-12-02 05:25:00|2360.7|2357.2|2363.9|2360.4|2364.5|2361|2359.8|2356.3|253
1606887000000|2020-12-02 05:30:00|2363.7|2360.2|2359.8|2356.3|2366.1|2362.6|2359.6|2356.1|505
1606887300000|2020-12-02 05:35:00|2360|2356.5|2358.7|2355.2|2360.7|2357.2|2356.5|2353|577
1606887600000|2020-12-02 05:40:00|2358.6|2355.1|2364.2|2360.7|2365.5|2362|2358.6|2355.1|487
1606887900000|2020-12-02 05:45:00|2364.1|2360.6|2366.8|2363.3|2371.1|2367.6|2364.1|2360.6|523
1606888200000|2020-12-02 05:50:00|2366.6|2363.1|2368.9|2365.4|2369.1|2365.6|2366.3|2362.8|357
1606888500000|2020-12-02 05:55:00|2369.1|2365.6|2366.6|2363.1|2369.2|2365.7|2365.4|2361.9|363
1606888800000|2020-12-02 06:00:00|2366.5|2363|2369.9|2366.4|2370.6|2367.1|2365.9|2362.4|417
1606889100000|2020-12-02 06:05:00|2370.1|2366.6|2371.2|2367.7|2371.7|2368.2|2368.5|2365|463
1606889400000|2020-12-02 06:10:00|2371.3|2367.8|2375.3|2371.8|2379.4|2375.9|2370.7|2367.2|651
1606889700000|2020-12-02 06:15:00|2375.5|2372|2378.3|2374.8|2379.1|2375.6|2374.1|2370.6|460
1606890000000|2020-12-02 06:20:00|2378.2|2374.7|2377.3|2373.8|2378.6|2375.1|2375.6|2372.1|544
1606890300000|2020-12-02 06:25:00|2377.4|2373.9|2381.3|2377.8|2381.4|2377.9|2377.3|2373.8|458
1606890600000|2020-12-02 06:30:00|2381.5|2378|2377.6|2374.1|2383|2379.5|2377.3|2373.8|637
1606890900000|2020-12-02 06:35:00|2377.7|2374.2|2376.4|2372.9|2378.4|2374.9|2375.1|2371.6|426
1606891200000|2020-12-02 06:40:00|2376.5|2373|2375.5|2372|2378.2|2374.7|2374.4|2370.9|360
1606891500000|2020-12-02 06:45:00|2375.6|2372.1|2373.9|2370.4|2376.5|2373|2373.5|2370|275
1606891800000|2020-12-02 06:50:00|2373.8|2370.3|2375|2371.5|2376.2|2372.7|2373.3|2369.8|399
1606892100000|2020-12-02 06:55:00|2374.9|2371.4|2377|2373.5|2377.4|2373.9|2374.2|2370.7|363
1606892400000|2020-12-02 07:00:00|2376.7|2373.2|2373.1|2369.6|2377.5|2374|2371.7|2368.2|431
1606892700000|2020-12-02 07:05:00|2373|2369.5|2376.2|2372.7|2376.4|2372.9|2372.2|2368.7|402
1606893000000|2020-12-02 07:10:00|2376.3|2372.8|2375.5|2372|2377.4|2373.9|2374.5|2371|322
1606893300000|2020-12-02 07:15:00|2375.6|2372.1|2375.9|2372.4|2377.9|2374.4|2374.7|2371.2|289
1606893600000|2020-12-02 07:20:00|2375.8|2372.3|2380|2376.5|2380.2|2376.7|2375|2371.5|359
1606893900000|2020-12-02 07:25:00|2380.1|2376.6|2380.4|2376.9|2382.6|2379.1|2379.4|2376.3|373
1606894200000|2020-12-02 07:30:00|2380.2|2376.7|2384.7|2381.2|2384.9|2381.4|2380.2|2376.7|294
1606894500000|2020-12-02 07:35:00|2384.6|2381.1|2386.9|2383.4|2387.5|2384.2|2384.2|2380.7|446
1606894800000|2020-12-02 07:40:00|2387|2383.5|2386.6|2383.1|2389.2|2385.7|2385.2|2381.7|425
1606895100000|2020-12-02 07:45:00|2386.7|2383.2|2386.9|2383.4|2389.4|2385.9|2384.6|2381.1|479
1606895400000|2020-12-02 07:50:00|2386.8|2383.3|2388.4|2384.9|2389.8|2386.7|2385.6|2382.2|459
1606895700000|2020-12-02 07:55:00|2388.3|2384.8|2389.7|2386.2|2394.2|2390.7|2387|2383.5|733
1606896000000|2020-12-02 08:00:00|2389.3|2385.8|2385.9|2382.4|2390.5|2387|2385.6|2382.1|777
1606896300000|2020-12-02 08:05:00|2385.7|2382.2|2384.3|2382.3|2389.4|2385.9|2384.3|2381.4|682
1606896600000|2020-12-02 08:10:00|2385.8|2382.4|2381.6|2378.1|2386.2|2383.1|2381|2378|523
1606896900000|2020-12-02 08:15:00|2381|2379|2384.5|2381|2386.4|2383|2381|2377.9|312
1606897200000|2020-12-02 08:20:00|2384.8|2381.3|2386.9|2383.4|2387.6|2384.4|2384|2380.9|312
1606897500000|2020-12-02 08:25:00|2386.8|2383.3|2391.9|2388.4|2392.2|2388.8|2384.8|2381.7|485
1606897800000|2020-12-02 08:30:00|2391.8|2388.3|2411.1|2407.6|2412.7|2409.2|2391.3|2387.8|839
1606898100000|2020-12-02 08:35:00|2412.1|2408.6|2418.7|2415.2|2429.5|2426|2404.4|2400.9|1168
1606898400000|2020-12-02 08:40:00|2418.5|2415|2427.7|2424.2|2433|2429.5|2414.6|2411.1|917
1606898700000|2020-12-02 08:45:00|2427.6|2424.1|2430.9|2427.4|2431.2|2427.7|2420.7|2417.2|809
1606899000000|2020-12-02 08:50:00|2431.1|2427.6|2431.2|2427.7|2434.7|2431.2|2427.1|2423.6|695
1606899300000|2020-12-02 08:55:00|2431.1|2427.6|2428.3|2424.8|2433.3|2429.8|2425|2421.5|614
1606899600000|2020-12-02 09:00:00|2428|2424.5|2421.5|2418|2428.5|2425|2418.7|2415.2|598
1606899900000|2020-12-02 09:05:00|2421.2|2417.7|2419.2|2415.7|2423.8|2420.3|2418.1|2414.6|418
1606900200000|2020-12-02 09:10:00|2419.3|2415.8|2416.8|2413.3|2419.8|2416.3|2415.4|2412|365
1606900500000|2020-12-02 09:15:00|2416.6|2413.1|2410.9|2407.4|2417|2413.5|2409.5|2406.2|508
1606900800000|2020-12-02 09:20:00|2410.4|2406.9|2411|2407.5|2411.5|2408.7|2409.1|2405.8|409
1606901100000|2020-12-02 09:25:00|2411.1|2407.6|2411.2|2407.7|2412.6|2409.5|2409.8|2406.9|344
1606901400000|2020-12-02 09:30:00|2411.3|2407.8|2412.4|2408.9|2412.7|2409.2|2408.2|2405.2|358
1606901700000|2020-12-02 09:35:00|2412.2|2408.7|2410.5|2407|2413.1|2409.6|2409.7|2406.7|302
1606902000000|2020-12-02 09:40:00|2410.4|2406.9|2412.4|2408.9|2412.7|2409.2|2406.5|2403.1|433
1606902300000|2020-12-02 09:45:00|2412.7|2409.2|2414.4|2410.9|2416|2412.5|2412|2408.5|329
1606902600000|2020-12-02 09:50:00|2414.9|2411.4|2418.5|2415|2418.6|2415.1|2413.4|2409.9|260
1606902900000|2020-12-02 09:55:00|2418.6|2415.1|2415.1|2411.6|2419|2415.5|2413.6|2410.7|355
1606903200000|2020-12-02 10:00:00|2415|2411.5|2413.2|2409.7|2416.6|2413.1|2412.6|2409.1|293
1606903500000|2020-12-02 10:05:00|2413.3|2409.8|2414.4|2410.9|2415|2411.8|2410.3|2406.8|269
1606903800000|2020-12-02 10:10:00|2414.3|2410.8|2412.2|2408.7|2414.5|2411|2410.4|2407.5|254
1606904100000|2020-12-02 10:15:00|2412.4|2408.9|2414.3|2410.8|2414.7|2411.2|2412.2|2408.7|243
1606904400000|2020-12-02 10:20:00|2414.4|2410.9|2419.3|2415.8|2419.9|2416.4|2414.3|2410.8|444
1606904700000|2020-12-02 10:25:00|2419|2415.5|2421.7|2418.2|2421.7|2418.2|2417.1|2413.6|361
1606905000000|2020-12-02 10:30:00|2421.6|2418.1|2425.1|2421.6|2425.9|2422.4|2420.3|2416.8|554
1606905300000|2020-12-02 10:35:00|2425|2421.5|2428.4|2424.9|2430.1|2426.6|2423.7|2420.2|462
1606905600000|2020-12-02 10:40:00|2428.2|2424.7|2428.2|2424.7|2428.7|2425.2|2425.2|2421.7|349
1606905900000|2020-12-02 10:45:00|2428.3|2424.8|2424.7|2421.2|2428.9|2425.4|2424.6|2421.1|331
1606906200000|2020-12-02 10:50:00|2424.6|2421.1|2427.3|2423.8|2428.8|2425.3|2423.7|2420.8|321
1606906500000|2020-12-02 10:55:00|2427.4|2423.9|2422.2|2418.7|2427.4|2423.9|2421|2418.1|272
1606906800000|2020-12-02 11:00:00|2421.6|2419.6|2419.3|2415.8|2423.8|2420.7|2418.5|2415.1|379
1606907100000|2020-12-02 11:05:00|2419.2|2415.7|2421.2|2417.7|2421.7|2418.9|2417.2|2414|294
1606907400000|2020-12-02 11:10:00|2421.5|2418|2417.8|2414.3|2422.1|2418.6|2417|2413.7|350
1606907700000|2020-12-02 11:15:00|2417.9|2414.4|2417.1|2413.6|2418.2|2415.4|2415.6|2412.4|266
1606908000000|2020-12-02 11:20:00|2417|2413.5|2416.7|2413.2|2419|2415.5|2415.3|2411.8|420
1606908300000|2020-12-02 11:25:00|2416.8|2413.3|2418.3|2414.8|2419.2|2415.7|2415.1|2411.6|453
1606908600000|2020-12-02 11:30:00|2418.5|2415|2413.7|2410.2|2419.2|2415.7|2413.4|2409.9|528
1606908900000|2020-12-02 11:35:00|2413.5|2410|2412.4|2408.9|2414.6|2411.1|2412.1|2408.6|519
1606909200000|2020-12-02 11:40:00|2412.5|2409|2416.5|2413|2417|2413.5|2411.9|2408.4|460
1606909500000|2020-12-02 11:45:00|2416.9|2413.4|2413.3|2409.8|2418.4|2414.9|2412.3|2408.8|585
1606909800000|2020-12-02 11:50:00|2413.2|2409.7|2415.3|2411.8|2415.9|2412.4|2411.2|2408.4|453
1606910100000|2020-12-02 11:55:00|2415.5|2412|2415.6|2412.1|2417.7|2414.2|2414.7|2411.3|438
1606910400000|2020-12-02 12:00:00|2414.7|2411.2|2401.9|2398.4|2415.3|2412.5|2391.3|2387.8|1217
1606910700000|2020-12-02 12:05:00|2401.6|2398.1|2400.5|2397|2402.9|2399.5|2398.9|2395.8|703
1606911000000|2020-12-02 12:10:00|2400.3|2396.8|2398.6|2395.1|2402.3|2399.3|2397.9|2395|609
1606911300000|2020-12-02 12:15:00|2398.5|2395|2398.4|2394.9|2399.6|2396.6|2395|2391.5|779
1606911600000|2020-12-02 12:20:00|2398.7|2395.2|2401.6|2398.1|2402|2399.3|2396.9|2393.4|673
1606911900000|2020-12-02 12:25:00|2401.5|2398|2403|2399.5|2405.7|2402.7|2399.3|2395.8|704
1606912200000|2020-12-02 12:30:00|2402.9|2399.4|2395.1|2391.6|2403|2399.5|2394.3|2391.4|758
1606912500000|2020-12-02 12:35:00|2395.2|2391.7|2396.1|2392.6|2397|2394.1|2390.3|2386.8|585
1606912800000|2020-12-02 12:40:00|2396.2|2392.7|2391|2387.5|2396.6|2393.1|2389.7|2386.2|700
1606913100000|2020-12-02 12:45:00|2390.7|2387.2|2381.1|2377.6|2391.5|2388|2380.3|2376.8|988
1606913400000|2020-12-02 12:50:00|2381|2377.5|2391|2387.5|2392.3|2388.8|2380.5|2377|898
1606913700000|2020-12-02 12:55:00|2390.7|2387.2|2389.1|2385.6|2393.6|2390.9|2387.8|2384.3|865
1606914000000|2020-12-02 13:00:00|2388.9|2385.4|2392.4|2388.9|2394|2390.5|2386|2382.5|1179
1606914300000|2020-12-02 13:05:00|2392.3|2388.8|2396.7|2393.2|2397.2|2393.8|2390.2|2386.7|950
1606914600000|2020-12-02 13:10:00|2396.6|2393.1|2396.6|2393.1|2399.7|2396.2|2393.7|2391.1|823
1606914900000|2020-12-02 13:15:00|2395.8|2392.3|2405.6|2402.1|2406.8|2403.3|2395.8|2392.3|1173
1606915200000|2020-12-02 13:20:00|2405.5|2402|2397.5|2394|2405.9|2402.4|2396.4|2392.9|1177
1606915500000|2020-12-02 13:25:00|2397.4|2393.9|2394.9|2391.4|2401.2|2397.7|2393.7|2390.2|845
1606915800000|2020-12-02 13:30:00|2394.8|2391.3|2396.3|2392.8|2402.6|2399.1|2393.9|2390.4|809
1606916100000|2020-12-02 13:35:00|2396.2|2392.7|2386.8|2383.3|2397|2394.1|2386.7|2383.2|934
1606916400000|2020-12-02 13:40:00|2386.9|2383.4|2382.6|2379.1|2389.6|2386.7|2382.1|2379|857
1606916700000|2020-12-02 13:45:00|2382.7|2379.2|2366.6|2363.1|2382.8|2379.3|2365.8|2362.3|1322
1606917000000|2020-12-02 13:50:00|2366.9|2363.4|2369.1|2365.6|2372.6|2369.1|2364.8|2361.3|1095
1606917300000|2020-12-02 13:55:00|2368.9|2365.4|2374.4|2370.9|2375.9|2372.9|2366|2362.5|946
1606917600000|2020-12-02 14:00:00|2374.2|2370.7|2377.6|2374.1|2380.5|2377|2373.1|2369.9|932
1606917900000|2020-12-02 14:05:00|2377.5|2374|2370.7|2367.2|2379.4|2375.9|2370|2366.5|822
1606918200000|2020-12-02 14:10:00|2370.8|2367.3|2376.1|2372.6|2376.3|2373.3|2370.7|2367.2|742
1606918500000|2020-12-02 14:15:00|2375.6|2373.6|2376|2372.5|2377.2|2374.3|2373.8|2370.6|642
1606918800000|2020-12-02 14:20:00|2376.1|2372.6|2378.1|2374.6|2378.3|2375.4|2373.3|2370.5|611
1606919100000|2020-12-02 14:25:00|2378.4|2374.9|2379|2375.5|2382.3|2379.3|2374.6|2371.6|602
1606919400000|2020-12-02 14:30:00|2378.9|2375.4|2370|2366.5|2381.6|2378.7|2368.6|2366|912
1606919700000|2020-12-02 14:35:00|2369.6|2366.1|2374.3|2370.8|2374.9|2371.7|2366.8|2363.3|1031
1606920000000|2020-12-02 14:40:00|2374.2|2370.7|2376.8|2373.3|2378.3|2375.8|2372.8|2369.3|1204
1606920300000|2020-12-02 14:45:00|2377.2|2373.7|2381.4|2377.9|2382.6|2379.1|2376.4|2372.9|1017
1606920600000|2020-12-02 14:50:00|2381.2|2377.7|2382.5|2379|2386.4|2382.9|2378.2|2374.7|900
1606920900000|2020-12-02 14:55:00|2382.7|2379.2|2382.2|2378.7|2385.6|2382.1|2380.4|2376.9|776
1606921200000|2020-12-02 15:00:00|2381.9|2378.4|2387.4|2383.9|2391.6|2388.1|2381.1|2377.6|980
1606921500000|2020-12-02 15:05:00|2387.3|2383.8|2383|2379.5|2389.5|2386.6|2381.4|2378.5|642
1606921800000|2020-12-02 15:10:00|2383.1|2379.6|2384.9|2381.4|2386.6|2383.7|2380.8|2378|584
1606922100000|2020-12-02 15:15:00|2384.5|2381|2387.6|2384.1|2388.7|2385.7|2382.8|2380|713
1606922400000|2020-12-02 15:20:00|2387.5|2384|2391.8|2388.3|2394.8|2391.6|2387.4|2383.9|836
1606922700000|2020-12-02 15:25:00|2391.4|2387.9|2392.4|2388.9|2393.4|2390.2|2387.7|2384.4|721
1606923000000|2020-12-02 15:30:00|2392.5|2389|2394.4|2390.9|2397.7|2394.6|2390.2|2387.5|669
1606923300000|2020-12-02 15:35:00|2394.5|2391|2393.9|2390.4|2395|2392.1|2390.5|2387.3|559
1606923600000|2020-12-02 15:40:00|2393.7|2390.2|2390.6|2388.6|2394.4|2391.3|2389.6|2386.9|598
1606923900000|2020-12-02 15:45:00|2391.4|2387.9|2392.5|2389|2393.4|2390.1|2388.7|2385.6|493
1606924200000|2020-12-02 15:50:00|2392.4|2388.9|2394.1|2390.6|2394.1|2391.2|2388.5|2385.5|503
1606924500000|2020-12-02 15:55:00|2394|2390.5|2392.6|2389.1|2394|2391.2|2388.5|2385.6|527
1606924800000|2020-12-02 16:00:00|2392.8|2389.3|2396.4|2392.9|2398.7|2395.7|2391.7|2389|606
1606925100000|2020-12-02 16:05:00|2396.3|2392.8|2391|2387.5|2397.5|2394.4|2390|2386.5|581
1606925400000|2020-12-02 16:10:00|2391.1|2387.6|2394.9|2391.4|2396.6|2393.1|2390|2386.6|501
1606925700000|2020-12-02 16:15:00|2395|2391.5|2396.7|2393.2|2396.8|2393.8|2392|2388.5|498
1606926000000|2020-12-02 16:20:00|2396.6|2393.1|2393.9|2390.4|2397.8|2394.5|2393.3|2390.4|485
1606926300000|2020-12-02 16:25:00|2394|2390.5|2396.1|2392.6|2396.7|2394|2393.4|2390.4|392
1606926600000|2020-12-02 16:30:00|2396|2392.5|2394|2390.5|2396.3|2393.6|2391.6|2388.6|433
1606926900000|2020-12-02 16:35:00|2393.3|2391.3|2399|2395.5|2400.8|2397.9|2393.3|2390.5|489
1606927200000|2020-12-02 16:40:00|2399.1|2395.6|2399.4|2395.9|2401.2|2398.5|2397.9|2395|501
1606927500000|2020-12-02 16:45:00|2398.4|2396.4|2398.1|2396.1|2399.5|2396.7|2396.7|2394|501
1606927800000|2020-12-02 16:50:00|2398.7|2395.2|2397.9|2394.4|2399.9|2396.8|2395.8|2393|403
1606928100000|2020-12-02 16:55:00|2397.7|2394.2|2396.7|2393.2|2398.7|2395.9|2394.3|2391.5|549
1606928400000|2020-12-02 17:00:00|2396.6|2393.1|2394.5|2392.5|2397.4|2394|2393.3|2390.4|471
1606928700000|2020-12-02 17:05:00|2394.4|2392.4|2397|2393.5|2397.8|2395.1|2394.3|2391.6|335
1606929000000|2020-12-02 17:10:00|2397.1|2393.6|2396.4|2392.9|2397.8|2394.9|2394.7|2392|411
1606929300000|2020-12-02 17:15:00|2396.2|2392.7|2394|2390.5|2396.9|2394|2392.6|2390.1|376
1606929600000|2020-12-02 17:20:00|2393.9|2390.4|2395.4|2391.9|2396.1|2393.4|2392.7|2389.8|354
1606929900000|2020-12-02 17:25:00|2395.2|2391.7|2394|2390.5|2396.2|2393.4|2392.4|2389.7|299
1606930200000|2020-12-02 17:30:00|2393.3|2391.3|2393.2|2391.2|2395|2392.3|2392.6|2389.5|332
1606930500000|2020-12-02 17:35:00|2393.3|2391.3|2391.5|2388|2393.8|2391.3|2387.1|2384.1|551
1606930800000|2020-12-02 17:40:00|2391.4|2387.9|2391.5|2389.5|2392.8|2390|2389.7|2386.9|409
1606931100000|2020-12-02 17:45:00|2391.4|2389.4|2390.4|2388.4|2393.4|2390.7|2390.4|2387.7|302
1606931400000|2020-12-02 17:50:00|2390.5|2388.5|2389.9|2386.4|2393.2|2390.9|2388.2|2385.1|420
1606931700000|2020-12-02 17:55:00|2389.8|2386.3|2394.3|2390.8|2394.3|2391.6|2388.3|2385.7|372
1606932000000|2020-12-02 18:00:00|2394|2390.5|2395.6|2393.6|2396.4|2393.6|2392.4|2389.5|252
1606932300000|2020-12-02 18:05:00|2395.7|2393.7|2396.8|2393.3|2397.9|2395.1|2395.4|2392.8|250
1606932600000|2020-12-02 18:10:00|2396.1|2394.1|2396.9|2394.9|2397.6|2395|2394.6|2391.8|282
1606932900000|2020-12-02 18:15:00|2396.8|2394.8|2396.9|2394.9|2399|2396.4|2396.5|2393.9|330
1606933200000|2020-12-02 18:20:00|2396.8|2394.8|2397.1|2395.1|2398.4|2395.6|2396|2393.4|277
1606933500000|2020-12-02 18:25:00|2397.7|2394.2|2397.5|2395.5|2399.4|2396.8|2396.6|2393.9|330
1606933800000|2020-12-02 18:30:00|2397.6|2395.6|2400.5|2398.5|2401.4|2398.8|2397.5|2394.8|283
1606934100000|2020-12-02 18:35:00|2400.4|2398.4|2402.6|2400.6|2402.9|2400.7|2400.1|2397.4|188
1606934400000|2020-12-02 18:40:00|2402.5|2400.5|2402.6|2399.1|2403.3|2400.7|2401.4|2398.6|224
1606934700000|2020-12-02 18:45:00|2401.8|2399.8|2398.2|2394.7|2402.6|2399.9|2397.4|2394.6|189
1606935000000|2020-12-02 18:50:00|2398|2394.5|2402.2|2400.2|2403.7|2400.5|2396.9|2393.9|219
1606935300000|2020-12-02 18:55:00|2402.8|2399.3|2402.5|2399|2403.2|2400.4|2401.5|2398.4|153
1606935600000|2020-12-02 19:00:00|2402.6|2399.1|2401.7|2398.2|2402.9|2400.2|2398.7|2395.4|255
1606935900000|2020-12-02 19:05:00|2401.6|2398.1|2397.9|2394.4|2402.1|2398.7|2397.4|2393.9|225
1606936200000|2020-12-02 19:10:00|2397.4|2395.4|2398|2394.5|2401.1|2397.8|2396.8|2394|231
1606936500000|2020-12-02 19:15:00|2397.9|2394.4|2401.7|2398.2|2401.9|2398.7|2396.7|2394.1|309
1606936800000|2020-12-02 19:20:00|2401.8|2398.3|2405|2401.5|2406.4|2403.5|2401.8|2398.3|309
1606937100000|2020-12-02 19:25:00|2405.1|2401.6|2405.7|2402.2|2405.8|2402.3|2402.1|2399.2|276
1606937400000|2020-12-02 19:30:00|2405.5|2402|2407.8|2404.3|2408.5|2405.4|2404.9|2402|307
1606937700000|2020-12-02 19:35:00|2408.1|2404.6|2408.3|2404.8|2408.5|2405.5|2406.5|2403.5|229
1606938000000|2020-12-02 19:40:00|2408.2|2404.7|2406.2|2404.2|2408.3|2405.1|2406.2|2403|216
1606938300000|2020-12-02 19:45:00|2406.3|2404.3|2407.1|2403.6|2409.1|2406|2406.2|2403.1|259
1606938600000|2020-12-02 19:50:00|2407|2403.5|2406|2402.5|2407.3|2404.4|2404.5|2401.3|285
1606938900000|2020-12-02 19:55:00|2405.8|2402.3|2405.2|2401.7|2407.2|2403.8|2402.8|2399.9|237
1606939200000|2020-12-02 20:00:00|2405.3|2401.8|2407.8|2404.3|2408.5|2405|2403.4|2400.4|305
1606939500000|2020-12-02 20:05:00|2407.7|2404.2|2408.9|2405.4|2408.9|2405.8|2406.9|2403.9|225
1606939800000|2020-12-02 20:10:00|2409|2405.5|2406.9|2403.4|2409.1|2405.6|2405.7|2402.5|278
1606940100000|2020-12-02 20:15:00|2407|2403.5|2403.2|2399.7|2407.1|2404.2|2402.5|2399.2|297
1606940400000|2020-12-02 20:20:00|2403.4|2399.9|2403.9|2400.4|2407.3|2404.2|2402.8|2399.8|333
1606940700000|2020-12-02 20:25:00|2404.1|2400.6|2404.1|2400.6|2406.3|2402.8|2403.3|2399.8|325
1606941000000|2020-12-02 20:30:00|2404.2|2400.7|2402.6|2399.1|2404.5|2401|2401.8|2398.3|341
1606941300000|2020-12-02 20:35:00|2403.7|2400.2|2402.4|2400.4|2405.4|2401.9|2402.4|2399.3|220
1606941600000|2020-12-02 20:40:00|2403.3|2399.8|2406.8|2403.3|2407.1|2403.6|2401.6|2398.6|235
1606941900000|2020-12-02 20:45:00|2406.7|2403.2|2407|2403.5|2408.1|2404.7|2405.8|2402.7|242
1606942200000|2020-12-02 20:50:00|2406.7|2403.2|2408.5|2405|2409.2|2405.7|2405.7|2402.9|343
1606942500000|2020-12-02 20:55:00|2408.7|2405.2|2403.5|2401.5|2408.7|2405.2|2403.5|2400.3|438
1606942800000|2020-12-02 21:00:00|2403.6|2401.6|2406.4|2402.9|2407.1|2404.3|2402.9|2400.2|230
1606943100000|2020-12-02 21:05:00|2406.5|2403|2406.6|2403.1|2407.1|2404.2|2405.3|2402.6|140
1606943400000|2020-12-02 21:10:00|2406.5|2403|2406.6|2403.1|2407|2404.1|2405.6|2402.6|124
1606943700000|2020-12-02 21:15:00|2406.5|2403|2407|2403.5|2407.5|2404.7|2405.7|2402.9|102
1606944000000|2020-12-02 21:20:00|2407.1|2403.6|2409.7|2406.2|2409.9|2406.4|2405.8|2403|158
1606944300000|2020-12-02 21:25:00|2409.8|2406.3|2410.3|2406.8|2411.8|2408.3|2409|2406.3|130
1606944600000|2020-12-02 21:30:00|2410.4|2406.9|2410.7|2407.2|2411.2|2407.7|2408.8|2405.7|126
1606944900000|2020-12-02 21:35:00|2410.8|2407.3|2411.3|2407.8|2412.6|2409.4|2409.8|2407.1|142
1606945200000|2020-12-02 21:40:00|2411.2|2407.7|2411.4|2407.9|2412.5|2409.3|2410.3|2407.5|167
1606945500000|2020-12-02 21:45:00|2411.1|2407.6|2413.4|2409.9|2413.9|2410.4|2410.1|2406.6|191
1606945800000|2020-12-02 21:50:00|2413.6|2410.1|2412|2408.5|2413.6|2410.1|2411.1|2407.6|154
1606946100000|2020-12-02 21:55:00|2412.2|2408.7|2411.9|2403.7|2415.7|2409.1|2410.1|2402.8|236
1606950000000|2020-12-02 23:00:00|2413.7|2406.7|2409.9|2404.3|2415.3|2408.8|2408.4|2404.3|262
1606950300000|2020-12-02 23:05:00|2408.3|2404.8|2408.3|2404.8|2411.5|2406|2406.3|2402.8|265
1606950600000|2020-12-02 23:10:00|2408.4|2404.9|2406.6|2403.1|2408.6|2405.1|2405.8|2402.3|184
1606950900000|2020-12-02 23:15:00|2406.8|2403.3|2407.5|2404|2408.2|2404.7|2405|2401.5|248
1606951200000|2020-12-02 23:20:00|2407.2|2403.7|2406.5|2403|2408.2|2404.7|2404.4|2400.9|211
1606951500000|2020-12-02 23:25:00|2406.4|2402.9|2406.2|2402.7|2406.9|2403.4|2404.8|2401.3|160
1606951800000|2020-12-02 23:30:00|2406.3|2402.8|2409.3|2405.8|2409.4|2405.9|2405.5|2402|243
1606952100000|2020-12-02 23:35:00|2409.4|2405.9|2405.9|2402.4|2409.7|2406.2|2405.4|2401.9|264
1606952400000|2020-12-02 23:40:00|2405.7|2402.2|2404.7|2401.2|2406.1|2402.6|2404.2|2400.7|146
1606952700000|2020-12-02 23:45:00|2404.6|2401.1|2405|2401.5|2407.3|2403.8|2404.3|2400.8|169
1606953000000|2020-12-02 23:50:00|2405.1|2401.6|2405.7|2402.2|2406.5|2403|2405|2401.5|110
1606953300000|2020-12-02 23:55:00|2405.9|2402.4|2406.5|2403|2406.8|2403.3|2405.4|2401.9|124
1606953600000|2020-12-03 00:00:00|2406.4|2402.9|2404.3|2400.8|2406.7|2403.2|2402.8|2399.3|207
1606953900000|2020-12-03 00:05:00|2404.4|2400.9|2404.4|2400.9|2404.6|2401.1|2402.7|2399.2|202
1606954200000|2020-12-03 00:10:00|2404.5|2401|2404.4|2400.9|2404.7|2401.2|2403|2399.5|151
1606954500000|2020-12-03 00:15:00|2403.9|2400.4|2402.3|2398.8|2404.2|2400.7|2400.8|2398|232
1606954800000|2020-12-03 00:20:00|2402.5|2399|2402.7|2399.2|2403.1|2399.6|2401|2398|223
1606955100000|2020-12-03 00:25:00|2402.8|2399.3|2404.5|2401|2406.1|2402.6|2402.5|2399|232
1606955400000|2020-12-03 00:30:00|2404.6|2401.1|2403.5|2400|2404.9|2401.4|2403|2399.5|166
1606955700000|2020-12-03 00:35:00|2403.6|2400.1|2403.7|2400.2|2403.7|2400.2|2402.5|2399|142
1606956000000|2020-12-03 00:40:00|2403.6|2400.1|2404|2400.5|2404|2400.5|2402.7|2399.2|155
1606956300000|2020-12-03 00:45:00|2403.9|2400.4|2400.8|2397.3|2404|2400.5|2400.6|2397.1|222
1606956600000|2020-12-03 00:50:00|2400.9|2397.4|2400.7|2397.2|2402.5|2399|2400.2|2396.7|315
1606956900000|2020-12-03 00:55:00|2400.6|2397.1|2398.8|2395.3|2401.8|2398.3|2398.6|2395.1|226
1606957200000|2020-12-03 01:00:00|2398.7|2395.2|2394.6|2391.1|2399|2395.5|2391.9|2388.5|750
1606957500000|2020-12-03 01:05:00|2394.5|2391|2398.2|2394.7|2398.7|2395.2|2394.1|2390.6|396
1606957800000|2020-12-03 01:10:00|2398.3|2394.8|2401|2397.5|2405.5|2402|2398.1|2394.6|742
1606958100000|2020-12-03 01:15:00|2400.9|2397.4|2398.8|2395.3|2401.8|2398.7|2397.7|2394.3|529
1606958400000|2020-12-03 01:20:00|2398.9|2395.4|2396.4|2392.9|2400.1|2396.6|2395.5|2392.8|461
1606958700000|2020-12-03 01:25:00|2395.6|2393.6|2392.6|2389.1|2396.3|2393.7|2392.3|2388.8|517
1606959000000|2020-12-03 01:30:00|2392.7|2389.2|2388.9|2385.4|2392.9|2389.6|2388.2|2385.4|691
1606959300000|2020-12-03 01:35:00|2389.1|2385.6|2389.6|2386.1|2391.2|2388.2|2388|2384.8|505
1606959600000|2020-12-03 01:40:00|2389.5|2386|2390.7|2387.2|2390.9|2387.4|2387.5|2384|487
1606959900000|2020-12-03 01:45:00|2390.4|2386.9|2390.4|2386.9|2391.1|2387.6|2388.5|2385|396
1606960200000|2020-12-03 01:50:00|2390.6|2387.1|2387.9|2384.4|2392.5|2389|2387.7|2384.2|414
1606960500000|2020-12-03 01:55:00|2387.8|2384.3|2383.8|2380.3|2388.3|2384.8|2382.4|2378.9|645
1606960800000|2020-12-03 02:00:00|2384.2|2380.7|2386.6|2383.1|2387.3|2383.8|2383.6|2380.1|405
1606961100000|2020-12-03 02:05:00|2386.7|2383.2|2388.5|2385|2389.2|2385.7|2385.3|2381.8|356
1606961400000|2020-12-03 02:10:00|2388.3|2384.8|2389.4|2385.9|2390.3|2386.8|2387|2383.5|464
1606961700000|2020-12-03 02:15:00|2389.5|2386|2388.1|2384.6|2389.7|2386.2|2387.7|2384.2|269
1606962000000|2020-12-03 02:20:00|2388|2384.5|2389.3|2385.8|2390.3|2386.8|2387.9|2384.4|284
1606962300000|2020-12-03 02:25:00|2389.4|2385.9|2389.6|2386.1|2390.7|2387.4|2388.7|2385.2|282
1606962600000|2020-12-03 02:30:00|2389.8|2386.3|2388.9|2385.4|2390.3|2387.1|2387.6|2384.1|423
1606962900000|2020-12-03 02:35:00|2388.8|2385.3|2390.2|2386.7|2391.3|2388|2388.5|2385|363
1606963200000|2020-12-03 02:40:00|2390|2386.5|2393.3|2389.8|2393.5|2390|2389.7|2386.2|435
1606963500000|2020-12-03 02:45:00|2393.2|2389.7|2391.6|2388.1|2393.8|2390.3|2391.6|2388.1|620
1606963800000|2020-12-03 02:50:00|2391.7|2388.2|2391.9|2388.4|2393.6|2390.1|2390.5|2387|458
1606964100000|2020-12-03 02:55:00|2392|2388.5|2391.2|2387.7|2393|2389.5|2390.9|2387.4|289
1606964400000|2020-12-03 03:00:00|2391.3|2387.8|2390.9|2387.4|2391.7|2388.2|2389.5|2386.1|339
1606964700000|2020-12-03 03:05:00|2391|2387.5|2396.9|2393.4|2397.4|2393.9|2390.6|2387.1|599
1606965000000|2020-12-03 03:10:00|2397.1|2393.6|2399.6|2396.1|2400.3|2396.8|2397.1|2393.6|547
1606965300000|2020-12-03 03:15:00|2399.5|2396|2400.7|2397.2|2401.3|2397.8|2398.3|2394.8|438
1606965600000|2020-12-03 03:20:00|2400.6|2397.1|2409.9|2406.4|2411.4|2407.9|2399.6|2396.1|849
1606965900000|2020-12-03 03:25:00|2410.2|2406.7|2404.7|2401.2|2410.9|2407.4|2404.4|2400.9|510
1606966200000|2020-12-03 03:30:00|2404.6|2401.1|2406.1|2402.6|2406.6|2403.1|2402.8|2399.3|264
1606966500000|2020-12-03 03:35:00|2406.2|2402.7|2408|2404.5|2408|2404.5|2405.1|2401.6|196
1606966800000|2020-12-03 03:40:00|2408.1|2404.6|2411|2407.5|2412|2408.5|2408|2404.5|323
1606967100000|2020-12-03 03:45:00|2411.2|2407.7|2405.6|2402.1|2411.2|2407.7|2404.8|2401.3|336
1606967400000|2020-12-03 03:50:00|2405.5|2402|2405.3|2401.8|2406.1|2402.6|2404.4|2400.9|203
1606967700000|2020-12-03 03:55:00|2405.2|2401.7|2405.8|2402.3|2405.8|2402.3|2403.7|2400.2|167
1606968000000|2020-12-03 04:00:00|2405.5|2402|2404.8|2401.3|2407|2403.5|2404.5|2401|211
1606968300000|2020-12-03 04:05:00|2404.9|2401.4|2403.4|2399.9|2405.5|2402|2403.4|2399.9|152
1606968600000|2020-12-03 04:10:00|2402.8|2399.3|2403.2|2399.7|2405.5|2402|2402.4|2398.9|276
1606968900000|2020-12-03 04:15:00|2403.4|2399.9|2404.7|2401.2|2404.8|2401.3|2401.8|2398.3|246
1606969200000|2020-12-03 04:20:00|2404.8|2401.3|2402.8|2399.3|2404.9|2401.4|2402.3|2398.8|194
1606969500000|2020-12-03 04:25:00|2402.7|2399.2|2403.8|2400.3|2405.3|2401.8|2402.5|2399|215
1606969800000|2020-12-03 04:30:00|2404.1|2400.6|2404.3|2400.8|2404.6|2401.1|2403.1|2399.6|182
1606970100000|2020-12-03 04:35:00|2404.2|2400.7|2401.2|2397.7|2404.2|2400.7|2401.2|2397.7|180
1606970400000|2020-12-03 04:40:00|2401.5|2398|2401.1|2397.6|2401.9|2398.4|2400.6|2397.1|203
1606970700000|2020-12-03 04:45:00|2401.3|2397.8|2400.1|2396.6|2401.4|2397.9|2399.5|2396|214
1606971000000|2020-12-03 04:50:00|2400.2|2396.7|2399.4|2395.9|2400.2|2396.7|2397.7|2394.2|286
1606971300000|2020-12-03 04:55:00|2399.7|2396.2|2404.1|2400.6|2404.2|2400.7|2399.7|2396.2|207
1606971600000|2020-12-03 05:00:00|2404.2|2400.7|2405|2401.5|2406.1|2402.6|2403.4|2400.5|285
1606971900000|2020-12-03 05:05:00|2405.1|2401.6|2401.6|2398.1|2405.7|2402.2|2400.5|2397|314
1606972200000|2020-12-03 05:10:00|2401.7|2398.2|2402.6|2399.1|2403.1|2399.6|2401.6|2398.1|183
1606972500000|2020-12-03 05:15:00|2402.5|2399|2401.4|2397.9|2403.1|2399.6|2400.6|2397.1|197
1606972800000|2020-12-03 05:20:00|2401.3|2397.8|2400|2396.5|2401.7|2398.2|2399.2|2395.7|219
1606973100000|2020-12-03 05:25:00|2400.1|2396.6|2401.5|2398|2401.5|2398|2399|2395.5|220
1606973400000|2020-12-03 05:30:00|2401.8|2398.3|2396.9|2393.4|2405.7|2402.2|2395.8|2392.3|569
1606973700000|2020-12-03 05:35:00|2397|2393.5|2400.8|2397.3|2401.5|2398|2397|2393.5|408
1606974000000|2020-12-03 05:40:00|2400.9|2397.4|2400.9|2397.4|2402.9|2399.4|2399.1|2395.6|341
1606974300000|2020-12-03 05:45:00|2400.7|2397.2|2400.2|2396.7|2404.7|2401.2|2399.2|2395.7|380
1606974600000|2020-12-03 05:50:00|2400.5|2397|2400.6|2397.1|2402.4|2398.9|2399.7|2396.2|318
1606974900000|2020-12-03 05:55:00|2400.5|2397|2402.1|2398.6|2403.3|2399.8|2399.9|2396.4|347
1606975200000|2020-12-03 06:00:00|2401.8|2398.3|2398.8|2395.3|2406|2402.5|2398.2|2394.7|510
1606975500000|2020-12-03 06:05:00|2398.7|2395.2|2398.8|2395.3|2399.6|2396.1|2396.8|2393.3|433
1606975800000|2020-12-03 06:10:00|2398.9|2395.4|2398.4|2394.9|2400.7|2397.2|2398.1|2394.6|348
1606976100000|2020-12-03 06:15:00|2398.5|2395|2400.9|2397.4|2401.8|2398.3|2397.6|2394.1|342
1606976400000|2020-12-03 06:20:00|2401|2397.5|2401.4|2397.9|2403|2399.5|2400.2|2396.7|339
1606976700000|2020-12-03 06:25:00|2401.5|2398|2401.9|2398.4|2402|2398.5|2398.5|2395|334
1606977000000|2020-12-03 06:30:00|2402.1|2398.6|2400.1|2396.6|2403.1|2399.6|2398.8|2395.3|444
1606977300000|2020-12-03 06:35:00|2400|2396.5|2397.6|2394.1|2400.1|2396.6|2395.3|2392.3|486
1606977600000|2020-12-03 06:40:00|2397.5|2394|2397.1|2393.6|2398.1|2394.9|2393.6|2390.9|668
1606977900000|2020-12-03 06:45:00|2397.3|2393.8|2395|2391.5|2399|2395.5|2393.8|2391.3|505
1606978200000|2020-12-03 06:50:00|2395.2|2391.7|2398|2396|2398.8|2396.1|2394.1|2391.4|494
1606978500000|2020-12-03 06:55:00|2397.9|2395.9|2402|2398.5|2402.5|2399|2397.6|2395.4|532
1606978800000|2020-12-03 07:00:00|2402.2|2398.7|2404.3|2400.8|2404.3|2400.8|2401|2397.5|443
1606979100000|2020-12-03 07:05:00|2404.4|2400.9|2401.9|2399.9|2407|2404|2401|2398.4|446
1606979400000|2020-12-03 07:10:00|2402.8|2399.3|2404.6|2401.1|2406.6|2403.7|2401.8|2399|476
1606979700000|2020-12-03 07:15:00|2404.4|2400.9|2405.5|2402|2405.9|2402.9|2402.6|2399.1|416
1606980000000|2020-12-03 07:20:00|2405.6|2402.1|2410.2|2406.7|2410.4|2406.9|2405.5|2402|370
1606980300000|2020-12-03 07:25:00|2410.3|2406.8|2416.1|2412.6|2416.2|2412.7|2409.8|2406.7|395
1606980600000|2020-12-03 07:30:00|2416.2|2412.7|2412.5|2410.5|2417.1|2413.6|2412.5|2409.6|495
1606980900000|2020-12-03 07:35:00|2413.9|2410.4|2414.2|2410.7|2415.6|2412.1|2411.6|2408.5|480
1606981200000|2020-12-03 07:40:00|2414.5|2411|2417.5|2414|2419.1|2415.6|2413.2|2409.7|552
1606981500000|2020-12-03 07:45:00|2417.2|2413.7|2417.5|2414|2418.9|2415.4|2415.2|2411.7|531
1606981800000|2020-12-03 07:50:00|2416.7|2414.7|2418.3|2414.8|2419.6|2416.1|2415|2411.5|464
1606982100000|2020-12-03 07:55:00|2418.2|2414.7|2425.1|2421.6|2425.5|2422|2417.1|2414.2|571
1606982400000|2020-12-03 08:00:00|2425|2421.5|2422|2420|2428.5|2425.7|2421.3|2418.9|678
1606982700000|2020-12-03 08:05:00|2421.9|2419.9|2418.9|2416.9|2423.8|2420.8|2418.7|2416.7|384
1606983000000|2020-12-03 08:10:00|2418.8|2416.8|2418.7|2416.7|2422.2|2419.3|2416.2|2414.2|508
1606983300000|2020-12-03 08:15:00|2418.8|2416.8|2416.2|2414.2|2420.3|2417.7|2415.9|2413.9|326
1606983600000|2020-12-03 08:20:00|2416.1|2414.1|2416.8|2413.3|2417.2|2414.8|2412.6|2410|457
1606983900000|2020-12-03 08:25:00|2416.7|2413.2|2417.7|2414.2|2418.1|2415.3|2414.6|2412.3|342
1606984200000|2020-12-03 08:30:00|2417.1|2415.1|2416.3|2414.3|2418.1|2415.5|2413.7|2410.9|380
1606984500000|2020-12-03 08:35:00|2417.1|2413.6|2413.7|2411.7|2418|2415.3|2413.3|2411.3|437
1606984800000|2020-12-03 08:40:00|2413.8|2411.8|2411.2|2407.7|2416.4|2414.1|2410|2407.4|452
1606985100000|2020-12-03 08:45:00|2411.3|2407.8|2406.8|2403.3|2412.1|2409.8|2406.2|2402.7|414
1606985400000|2020-12-03 08:50:00|2406.9|2403.4|2412.5|2409|2413.5|2410.5|2406|2403.1|367
1606985700000|2020-12-03 08:55:00|2412.8|2409.3|2413.7|2410.2|2413.9|2411.3|2411.3|2408.4|278
1606986000000|2020-12-03 09:00:00|2413.4|2409.9|2413.2|2411.2|2414.5|2411.5|2410.7|2407.9|220
1606986300000|2020-12-03 09:05:00|2414.3|2410.8|2415.7|2412.2|2416.3|2413.6|2412.8|2410|238
1606986600000|2020-12-03 09:10:00|2415.1|2413.1|2416.7|2413.2|2417.9|2414.6|2414.9|2411.9|227
1606986900000|2020-12-03 09:15:00|2416.6|2413.1|2411.1|2407.6|2416.7|2413.2|2410.6|2407.6|252
1606987200000|2020-12-03 09:20:00|2411.2|2407.7|2407.8|2404.3|2411.2|2408.5|2406.5|2403.5|300
1606987500000|2020-12-03 09:25:00|2407.6|2404.1|2407.4|2403.9|2407.9|2405.1|2403.7|2400.8|373
1606987800000|2020-12-03 09:30:00|2407.3|2403.8|2400.5|2397|2407.4|2405|2399.1|2395.9|477
1606988100000|2020-12-03 09:35:00|2400.4|2396.9|2399.7|2397.7|2401.5|2398.7|2397.5|2394.5|494
1606988400000|2020-12-03 09:40:00|2399.6|2397.6|2402.6|2400.6|2403|2401|2398.6|2396|394
1606988700000|2020-12-03 09:45:00|2402.7|2400.7|2410.9|2407.4|2412.1|2409.2|2402.6|2400.6|507
1606989000000|2020-12-03 09:50:00|2411.1|2407.6|2410.3|2408.3|2411.8|2409.1|2408.7|2405.9|362
1606989300000|2020-12-03 09:55:00|2410.2|2408.2|2412.5|2409|2412.7|2409.9|2409|2406.2|358
1606989600000|2020-12-03 10:00:00|2412.6|2409.1|2412.1|2410.1|2413.5|2410.4|2410.5|2407.3|380
1606989900000|2020-12-03 10:05:00|2412|2410|2418|2414.5|2418.2|2415.4|2411.8|2409.2|395
1606990200000|2020-12-03 10:10:00|2417.9|2414.4|2413.3|2411.3|2418.5|2415.6|2413.3|2410.9|248
1606990500000|2020-12-03 10:15:00|2413.5|2411.5|2410.1|2408.1|2413.5|2411.5|2409.7|2407.4|322
1606990800000|2020-12-03 10:20:00|2410|2408|2409.2|2407.2|2412.3|2409.5|2408.9|2406|335
1606991100000|2020-12-03 10:25:00|2409.1|2407.1|2405.2|2401.7|2409.6|2407.2|2404.9|2401.4|394
1606991400000|2020-12-03 10:30:00|2405.3|2401.8|2406.8|2403.3|2407.1|2404.4|2404.2|2400.7|325
1606991700000|2020-12-03 10:35:00|2406.9|2403.4|2408.6|2406.6|2409.9|2407.1|2406|2403|265
1606992000000|2020-12-03 10:40:00|2409.3|2405.8|2412.5|2409|2412.8|2409.6|2407.8|2405.1|314
1606992300000|2020-12-03 10:45:00|2412.6|2409.1|2412.7|2409.2|2413.2|2410.2|2411|2408.3|210
1606992600000|2020-12-03 10:50:00|2411.9|2409.9|2415.5|2412|2415.5|2412.6|2411.9|2409.1|365
1606992900000|2020-12-03 10:55:00|2415.4|2411.9|2413.8|2410.3|2415.6|2413|2412.5|2409.7|288
1606993200000|2020-12-03 11:00:00|2413|2411|2413|2409.5|2415.5|2412.8|2410.7|2407.8|359
1606993500000|2020-12-03 11:05:00|2413.1|2409.6|2415.6|2412.1|2416.1|2412.9|2411.5|2408.8|321
1606993800000|2020-12-03 11:10:00|2415.4|2411.9|2413.7|2410.2|2415.8|2412.7|2411.9|2409.1|316
1606994100000|2020-12-03 11:15:00|2413.9|2410.4|2416.4|2412.9|2416.4|2413.3|2413.2|2410.2|299
1606994400000|2020-12-03 11:20:00|2416.2|2412.7|2419.6|2416.1|2420.3|2417.1|2415.5|2412.3|534
1606994700000|2020-12-03 11:25:00|2419.7|2416.2|2419.7|2416.2|2420.2|2416.7|2416.3|2413.3|400
1606995000000|2020-12-03 11:30:00|2419.6|2416.1|2417.2|2415.2|2420.3|2417.5|2417|2414.2|431
1606995300000|2020-12-03 11:35:00|2417.1|2415.1|2417.4|2413.9|2418.1|2415.2|2416|2412.5|308
1606995600000|2020-12-03 11:40:00|2417.5|2414|2418.8|2415.3|2419.1|2416.2|2416.2|2413.3|322
1606995900000|2020-12-03 11:45:00|2418.5|2415|2417.9|2414.4|2418.9|2416|2415.9|2413.3|346
1606996200000|2020-12-03 11:50:00|2417.5|2414|2420.4|2418.4|2421.7|2419|2416.6|2413.8|319
1606996500000|2020-12-03 11:55:00|2420.5|2418.5|2422.9|2419.4|2423.4|2420.6|2419.7|2417.3|428
1606996800000|2020-12-03 12:00:00|2423.1|2419.6|2421.2|2417.7|2426.4|2422.9|2417.3|2413.9|811
1606997100000|2020-12-03 12:05:00|2420.1|2418.1|2424.7|2421.2|2424.7|2421.2|2419.2|2415.7|612
1606997400000|2020-12-03 12:10:00|2424.8|2421.3|2427.2|2423.7|2428.8|2425.3|2421.2|2418.5|650
1606997700000|2020-12-03 12:15:00|2427|2423.5|2423.3|2421.3|2428.8|2425.3|2423.3|2420.6|624
1606998000000|2020-12-03 12:20:00|2423.2|2421.2|2423.7|2421.7|2425.8|2423|2422.3|2419.3|385
1606998300000|2020-12-03 12:25:00|2424.4|2420.9|2427.2|2423.7|2429|2425.8|2423.6|2420.6|478
1606998600000|2020-12-03 12:30:00|2427.3|2423.8|2425.9|2422.4|2428.5|2425|2423.8|2421|440
1606998900000|2020-12-03 12:35:00|2426|2422.5|2429.1|2425.6|2429.9|2426.9|2424.8|2421.8|525
1606999200000|2020-12-03 12:40:00|2429|2425.5|2427.2|2423.7|2430.3|2427.3|2426.9|2423.4|557
1606999500000|2020-12-03 12:45:00|2426.8|2423.3|2419.6|2416.1|2427|2423.5|2417.4|2414.4|698
1606999800000|2020-12-03 12:50:00|2419.5|2416|2418.7|2415.2|2422.7|2419.4|2418.2|2414.8|504
1607000100000|2020-12-03 12:55:00|2418.9|2415.4|2421.4|2417.9|2424.2|2420.7|2417.8|2415|555
1607000400000|2020-12-03 13:00:00|2420.9|2418.9|2422.8|2419.3|2425.7|2422.2|2419.3|2415.8|851
1607000700000|2020-12-03 13:05:00|2423.2|2419.7|2410.5|2408.5|2423.9|2421|2409.9|2406.7|1059
1607001000000|2020-12-03 13:10:00|2411.8|2408.3|2406.3|2402.8|2413.8|2410.3|2405|2401.6|935
1607001300000|2020-12-03 13:15:00|2406.2|2402.7|2409.4|2407.4|2411.7|2409.2|2404.6|2401.8|726
1607001600000|2020-12-03 13:20:00|2409.2|2407.2|2410|2406.5|2412.3|2409.7|2407.6|2405.1|841
1607001900000|2020-12-03 13:25:00|2409.7|2406.2|2408.4|2404.9|2411.4|2408.5|2405.4|2402.7|734
1607002200000|2020-12-03 13:30:00|2408.3|2404.8|2402.5|2400.5|2408.3|2404.8|2396.1|2392.7|1136
1607002500000|2020-12-03 13:35:00|2402.8|2400.8|2407.6|2405.6|2410.5|2407.4|2401.8|2399.6|915
1607002800000|2020-12-03 13:40:00|2407.7|2405.7|2403.1|2401.1|2408.5|2406.3|2401.8|2399.3|785
1607003100000|2020-12-03 13:45:00|2403.2|2401.2|2388.8|2385.3|2404.7|2401.9|2385.9|2383.3|1026
1607003400000|2020-12-03 13:50:00|2388.6|2385.1|2389.7|2387.7|2392.2|2388.9|2382|2378.5|1112
1607003700000|2020-12-03 13:55:00|2389.2|2387.2|2388.7|2386.7|2395|2392.5|2387.4|2384.7|1083
1607004000000|2020-12-03 14:00:00|2389.3|2385.8|2390.5|2388.5|2391|2389|2379.9|2376.8|1169
1607004300000|2020-12-03 14:05:00|2390.3|2388.3|2403|2399.5|2403.3|2399.8|2389.7|2387.7|1173
1607004600000|2020-12-03 14:10:00|2402.9|2399.4|2401.6|2398.1|2404.6|2401.1|2398.9|2395.5|1014
1607004900000|2020-12-03 14:15:00|2401.5|2398|2408.1|2404.6|2408.7|2405.4|2400.3|2397.3|952
1607005200000|2020-12-03 14:20:00|2408.2|2404.7|2404.1|2400.6|2410.2|2406.9|2402.7|2399.7|782
1607005500000|2020-12-03 14:25:00|2404|2400.5|2403.7|2400.2|2405.7|2402.7|2401.4|2398.6|731
1607005800000|2020-12-03 14:30:00|2404|2400.5|2395.7|2392.2|2406.5|2403|2394.3|2390.8|1207
1607006100000|2020-12-03 14:35:00|2395.8|2392.3|2388.9|2385.4|2395.8|2393|2387.9|2384.5|1222
1607006400000|2020-12-03 14:40:00|2389|2385.5|2392.3|2388.8|2393.8|2390.5|2387.7|2384.2|1105
1607006700000|2020-12-03 14:45:00|2392.7|2389.2|2389|2385.5|2392.8|2389.2|2385.1|2381.6|1291
1607007000000|2020-12-03 14:50:00|2388.9|2385.4|2387|2385|2388.9|2385.4|2382.4|2378.9|1113
1607007300000|2020-12-03 14:55:00|2387.1|2385.1|2388.1|2384.6|2391.3|2388.7|2384.7|2381.3|913
1607007600000|2020-12-03 15:00:00|2388.6|2385.1|2394.2|2392.2|2397.5|2394|2385.2|2381.7|1054
1607007900000|2020-12-03 15:05:00|2394.1|2392.1|2393.7|2391.7|2398.4|2396|2393.1|2390.4|718
1607008200000|2020-12-03 15:10:00|2393.6|2391.6|2396.7|2393.2|2399.2|2396.5|2393|2391|803
1607008500000|2020-12-03 15:15:00|2396.6|2393.1|2399.9|2396.4|2402.8|2399.3|2394.8|2392.3|964
1607008800000|2020-12-03 15:20:00|2400.1|2396.6|2392.5|2390.5|2401.4|2397.9|2392.3|2389.8|809
1607009100000|2020-12-03 15:25:00|2392.4|2390.4|2392.8|2389.3|2395|2392.2|2391.1|2388.3|697
1607009400000|2020-12-03 15:30:00|2392.7|2389.2|2399|2397|2399.9|2397.1|2392.2|2389.2|705
1607009700000|2020-12-03 15:35:00|2398.8|2396.8|2405|2403|2407.7|2404.8|2398|2395.2|858
1607010000000|2020-12-03 15:40:00|2405.1|2403.1|2401|2399|2407.5|2404.7|2400.5|2398.1|730
1607010300000|2020-12-03 15:45:00|2400.8|2398.8|2397.8|2395.8|2403.8|2400.9|2397|2394.6|623
1607010600000|2020-12-03 15:50:00|2397.7|2395.7|2397.8|2394.3|2401.1|2398.2|2397|2394.2|513
1607010900000|2020-12-03 15:55:00|2397.9|2394.4|2394.2|2392.2|2397.9|2395.3|2392.9|2390.4|699
1607011200000|2020-12-03 16:00:00|2393.9|2391.9|2382.9|2380.9|2394.8|2392.8|2382.9|2380.2|790
1607011500000|2020-12-03 16:05:00|2382.7|2380.7|2380.4|2376.9|2383.8|2381.8|2375.7|2372.2|1312
1607011800000|2020-12-03 16:10:00|2380.5|2377|2384.7|2382.7|2386.5|2383.8|2377.7|2374.2|1057
1607012100000|2020-12-03 16:15:00|2384.5|2382.5|2384.1|2382.1|2384.9|2382.6|2379|2375.9|882
1607012400000|2020-12-03 16:20:00|2384|2382|2389.6|2387.6|2391.9|2388.6|2380.9|2378.9|835
1607012700000|2020-12-03 16:25:00|2389.7|2387.7|2391.6|2389.6|2393|2391|2389.1|2387.1|631
1607013000000|2020-12-03 16:30:00|2391.7|2389.7|2395.1|2393.1|2396.1|2393.5|2391.5|2389.3|587
1607013300000|2020-12-03 16:35:00|2395|2393|2394.7|2391.2|2396.4|2393.7|2392.9|2389.4|779
1607013600000|2020-12-03 16:40:00|2394.6|2391.1|2394|2390.5|2396.4|2393.6|2392.8|2389.3|748
1607013900000|2020-12-03 16:45:00|2393.3|2389.8|2395.8|2393.8|2396.6|2394.1|2392.3|2388.8|796
1607014200000|2020-12-03 16:50:00|2396.2|2392.7|2395.7|2392.2|2398.1|2395.3|2393.3|2389.8|794
1607014500000|2020-12-03 16:55:00|2396.2|2392.7|2399.2|2397.2|2399.8|2397.8|2394.4|2391.2|707
1607014800000|2020-12-03 17:00:00|2399.4|2397.4|2397.6|2395.6|2399.6|2397.4|2395.5|2392.6|741
1607015100000|2020-12-03 17:05:00|2397.8|2395.8|2396.9|2394.9|2399.9|2397|2395.5|2393.5|514
1607015400000|2020-12-03 17:10:00|2397|2395|2395.7|2393.7|2399.3|2396.4|2394.7|2392.7|461
1607015700000|2020-12-03 17:15:00|2395.8|2393.8|2397.5|2395.5|2398.7|2396.7|2395.6|2393.6|495
1607016000000|2020-12-03 17:20:00|2397.4|2395.4|2399.9|2397.9|2400.1|2398.1|2397.3|2395.3|437
1607016300000|2020-12-03 17:25:00|2399.7|2397.7|2400.3|2398.3|2401.6|2399.6|2399|2396.8|427
1607016600000|2020-12-03 17:30:00|2400.2|2398.2|2401.7|2399.7|2402.8|2400|2399.2|2396.8|485
1607016900000|2020-12-03 17:35:00|2401.9|2399.9|2401.7|2399.7|2404.1|2402.1|2400.8|2398.6|517
1607017200000|2020-12-03 17:40:00|2401.6|2399.6|2402.6|2400.6|2403.7|2401.7|2401.5|2399.2|392
1607017500000|2020-12-03 17:45:00|2402.7|2400.7|2400.3|2398.3|2403|2401|2398.7|2396.3|366
1607017800000|2020-12-03 17:50:00|2400.4|2398.4|2400.1|2398.1|2401.6|2398.7|2399.7|2397|244
1607018100000|2020-12-03 17:55:00|2401|2397.5|2402.4|2400.4|2402.4|2400.4|2399.5|2396.5|424
1607018400000|2020-12-03 18:00:00|2402.5|2400.5|2402.5|2400.5|2403.8|2401.8|2400.6|2398.6|446
1607018700000|2020-12-03 18:05:00|2402.4|2400.4|2403.8|2401.8|2403.9|2401.9|2401.8|2399.8|414
1607019000000|2020-12-03 18:10:00|2403.6|2401.6|2402.3|2400.3|2404.4|2402.4|2401.9|2399.9|374
1607019300000|2020-12-03 18:15:00|2402.5|2400.5|2403.2|2401.2|2404.6|2402.6|2402.5|2400.5|316
1607019600000|2020-12-03 18:20:00|2403.3|2401.3|2404.8|2402.8|2404.9|2402.9|2401.8|2399.8|321
1607019900000|2020-12-03 18:25:00|2404.9|2402.9|2404.2|2402.2|2404.9|2402.9|2402.1|2399.2|348
1607020200000|2020-12-03 18:30:00|2404.4|2402.4|2400.2|2398.2|2404.4|2402.4|2398.5|2396.5|289
1607020500000|2020-12-03 18:35:00|2400.3|2398.3|2399.3|2397.3|2400.3|2398.3|2398.1|2396.1|252
1607020800000|2020-12-03 18:40:00|2399.2|2397.2|2398.1|2396.1|2399.6|2397.4|2398|2396|204
1607021100000|2020-12-03 18:45:00|2398.2|2396.2|2395.6|2393.6|2399.2|2396.8|2395.4|2393.4|236
1607021400000|2020-12-03 18:50:00|2395.4|2393.4|2394.7|2392.7|2397.4|2395.4|2393.8|2391.8|304
1607021700000|2020-12-03 18:55:00|2394.8|2392.8|2398|2396|2399.2|2396.1|2394.6|2392.6|308
1607022000000|2020-12-03 19:00:00|2398.1|2396.1|2401.1|2397.6|2401.9|2399.5|2397.3|2394.9|334
1607022300000|2020-12-03 19:05:00|2400.2|2398.2|2401.6|2399.6|2401.9|2399.9|2399|2396.7|224
1607022600000|2020-12-03 19:10:00|2401.7|2399.7|2402.2|2400.2|2402.4|2400.4|2401.3|2398.9|169
1607022900000|2020-12-03 19:15:00|2402.1|2400.1|2403.2|2401.2|2404.4|2402|2401.8|2399.8|227
1607023200000|2020-12-03 19:20:00|2403.3|2401.3|2402.8|2400.8|2404.5|2402.2|2402.3|2400.3|172
1607023500000|2020-12-03 19:25:00|2402.9|2400.9|2403.2|2401.2|2403.2|2401.2|2401.1|2399.1|192
1607023800000|2020-12-03 19:30:00|2403|2401|2406.4|2404.4|2407.2|2405.2|2403|2401|217
1607024100000|2020-12-03 19:35:00|2406.3|2404.3|2411|2409|2411.1|2409.1|2406.1|2403.9|253
1607024400000|2020-12-03 19:40:00|2411.1|2409.1|2408.9|2406.9|2411.4|2409.4|2408.8|2405.8|313
1607024700000|2020-12-03 19:45:00|2409.1|2407.1|2410.6|2408.6|2411.4|2409.2|2407.6|2405.3|272
1607025000000|2020-12-03 19:50:00|2410.7|2408.7|2409.5|2407.5|2411.2|2409.2|2407.8|2405.8|273
1607025300000|2020-12-03 19:55:00|2409.4|2407.4|2409.7|2407.7|2411|2409|2408.6|2406.6|246
1607025600000|2020-12-03 20:00:00|2409.8|2407.8|2411.1|2409.1|2412.2|2410.2|2409.4|2407.2|289
1607025900000|2020-12-03 20:05:00|2411.5|2409.5|2410.7|2408.7|2412.9|2410.4|2410.4|2408.4|198
1607026200000|2020-12-03 20:10:00|2410.8|2408.8|2411.7|2409.7|2412|2410|2410|2408|227
1607026500000|2020-12-03 20:15:00|2411.8|2409.8|2410.7|2408.7|2412.2|2409.8|2410.1|2408.1|190
1607026800000|2020-12-03 20:20:00|2410.8|2408.8|2411.2|2409.2|2411.8|2409.8|2410.7|2408.7|201
1607027100000|2020-12-03 20:25:00|2411.3|2409.3|2409.5|2407.5|2412.2|2409.7|2409.2|2406.7|156
1607027400000|2020-12-03 20:30:00|2409.3|2407.3|2410.7|2408.7|2412.2|2410.2|2409.3|2407.3|230
1607027700000|2020-12-03 20:35:00|2410.8|2408.8|2408.8|2406.8|2411.9|2409.5|2408.5|2406.1|275
1607028000000|2020-12-03 20:40:00|2409|2407|2411.1|2409.1|2411.7|2409.1|2407.4|2403.9|564
1607028300000|2020-12-03 20:45:00|2410.8|2408.8|2413|2411|2413.4|2411.4|2409.9|2407.9|449
1607028600000|2020-12-03 20:50:00|2412.9|2410.9|2413.3|2411.3|2413.3|2411.3|2410.3|2408.3|375
1607028900000|2020-12-03 20:55:00|2413.2|2411.2|2414.3|2412.3|2414.7|2412.7|2412.1|2410.1|449
1607029200000|2020-12-03 21:00:00|2414.4|2412.4|2411.6|2409.6|2414.5|2412.5|2410.7|2408.7|241
1607029500000|2020-12-03 21:05:00|2411.5|2409.5|2409.8|2407.8|2411.7|2409.7|2409.4|2407.4|162
1607029800000|2020-12-03 21:10:00|2409.9|2407.9|2411.2|2409.2|2411.6|2409.6|2409.6|2407.6|91
1607030100000|2020-12-03 21:15:00|2411.1|2409.1|2409.6|2407.6|2411.2|2409.2|2409.2|2407.2|149
1607030400000|2020-12-03 21:20:00|2409.7|2407.7|2409.1|2407.1|2409.8|2407.8|2408.8|2406.8|116
1607030700000|2020-12-03 21:25:00|2409.2|2407.2|2410.6|2408.6|2410.6|2408.6|2408.8|2406.8|149
1607031000000|2020-12-03 21:30:00|2410.9|2407.4|2409.7|2407.7|2411.8|2408.9|2409.4|2406.6|135
1607031300000|2020-12-03 21:35:00|2409.8|2407.8|2410.1|2406.6|2410.1|2407.9|2408.9|2406.2|101
1607031600000|2020-12-03 21:40:00|2409.3|2407.3|2408.8|2406.8|2409.5|2407.5|2408.5|2406.5|116
1607031900000|2020-12-03 21:45:00|2408.9|2406.9|2409.5|2406|2410.3|2407.9|2408.4|2405.3|156
1607032200000|2020-12-03 21:50:00|2409.6|2406.1|2408|2404.5|2410.4|2407.4|2407.7|2404.5|121
1607032500000|2020-12-03 21:55:00|2408.2|2404.7|2407|2403.5|2409.8|2405.7|2407|2402.7|165
1607036400000|2020-12-03 23:00:00|2409.7|2406.2|2407.8|2404.3|2410|2406.5|2407.1|2403.6|243
1607036700000|2020-12-03 23:05:00|2407.7|2404.2|2407.2|2403.7|2408.7|2405.2|2406.1|2402.9|256
1607037000000|2020-12-03 23:10:00|2407.1|2403.6|2406.1|2402.6|2407.4|2404.4|2405.3|2402.4|144
1607037300000|2020-12-03 23:15:00|2406|2402.5|2406.9|2403.4|2407.1|2404.4|2405.4|2402.5|152
1607037600000|2020-12-03 23:20:00|2406.8|2403.3|2407.1|2403.6|2408.3|2405.1|2406.2|2403.3|171
1607037900000|2020-12-03 23:25:00|2407|2403.5|2407.9|2404.4|2410.5|2407.6|2407|2403.5|195
1607038200000|2020-12-03 23:30:00|2408.2|2404.7|2408.6|2405.1|2409.3|2405.8|2407.8|2404.3|138
1607038500000|2020-12-03 23:35:00|2408.7|2405.2|2407.4|2403.9|2408.9|2405.4|2406.9|2403.6|203
1607038800000|2020-12-03 23:40:00|2407.3|2403.8|2406.6|2403.1|2408.3|2405.6|2406.3|2403.1|135
1607039100000|2020-12-03 23:45:00|2406.7|2403.2|2406.2|2402.7|2407.3|2403.9|2404.6|2401.5|164
1607039400000|2020-12-03 23:50:00|2405.8|2402.3|2406.7|2403.2|2407.2|2404.1|2405.2|2402.2|161
1607039700000|2020-12-03 23:55:00|2406.8|2403.3|2405.8|2402.3|2407.4|2404.7|2404.2|2401.1|142
1607040000000|2020-12-04 00:00:00|2405.7|2402.2|2405.8|2402.3|2407.1|2404|2405.2|2402.1|157
1607040300000|2020-12-04 00:05:00|2405.9|2402.4|2404.9|2401.4|2406.1|2403.3|2403.7|2400.4|138
1607040600000|2020-12-04 00:10:00|2404.8|2401.3|2405.7|2402.2|2406.1|2403.2|2404|2400.5|148
1607040900000|2020-12-04 00:15:00|2405.1|2401.6|2406.1|2402.6|2408.3|2405.7|2404.6|2401.4|210
1607041200000|2020-12-04 00:20:00|2406.2|2402.7|2407.1|2403.6|2407.8|2405|2405.6|2402.3|165
1607041500000|2020-12-04 00:25:00|2406.7|2403.2|2409.9|2406.4|2409.9|2407.2|2405.8|2402.9|164
1607041800000|2020-12-04 00:30:00|2410|2406.5|2410.8|2407.3|2410.9|2408|2408.5|2405.9|158
1607042100000|2020-12-04 00:35:00|2410.7|2407.2|2409.6|2406.1|2410.7|2408|2407.9|2405|142
1607042400000|2020-12-04 00:40:00|2408.9|2406.9|2412.4|2408.9|2413.1|2410.1|2408.8|2406|188
1607042700000|2020-12-04 00:45:00|2412.3|2408.8|2410.3|2406.8|2412.4|2409.6|2409.7|2406.6|220
1607043000000|2020-12-04 00:50:00|2410.4|2406.9|2409.5|2406|2410.9|2408|2409.1|2406|138
1607043300000|2020-12-04 00:55:00|2409.7|2406.2|2409.6|2406.1|2409.9|2406.9|2408.1|2405.2|181
1607043600000|2020-12-04 01:00:00|2409.7|2406.2|2404.1|2402.1|2409.8|2406.3|2402.3|2399.8|814
1607043900000|2020-12-04 01:05:00|2404|2402|2401.2|2399.2|2405|2402.3|2400.8|2398.1|603
1607044200000|2020-12-04 01:10:00|2401.3|2399.3|2398.8|2396.8|2402.5|2399.8|2396.4|2393.7|580
1607044500000|2020-12-04 01:15:00|2398.7|2396.7|2400.3|2396.8|2400.8|2398.1|2396.4|2393.8|433
1607044800000|2020-12-04 01:20:00|2399.5|2397.5|2400.4|2396.9|2403.1|2400.4|2399.4|2396.7|327
1607045100000|2020-12-04 01:25:00|2399.7|2397.7|2397.6|2395.6|2400.4|2397.9|2397.3|2394.9|492
1607045400000|2020-12-04 01:30:00|2397.2|2395.2|2396.4|2394.4|2399.6|2396.8|2395.1|2392.6|630
1607045700000|2020-12-04 01:35:00|2396.5|2394.5|2397.1|2395.1|2401|2398.3|2395.2|2392.7|613
1607046000000|2020-12-04 01:40:00|2397|2395|2400.9|2398.9|2401.8|2399.2|2397|2394.7|542
1607046300000|2020-12-04 01:45:00|2401|2399|2404.5|2401|2409.2|2406.4|2400.9|2398.9|714
1607046600000|2020-12-04 01:50:00|2403.9|2401.9|2403.9|2401.9|2406.1|2403.5|2403.3|2400.7|404
1607046900000|2020-12-04 01:55:00|2404.7|2401.2|2404.4|2400.9|2405.8|2403.3|2401.3|2398.5|585
1607047200000|2020-12-04 02:00:00|2403.9|2401.9|2401|2399|2404.7|2402|2400.1|2398.1|516
1607047500000|2020-12-04 02:05:00|2400.7|2398.7|2399.4|2397.4|2401.5|2398.7|2398.4|2395.6|489
1607047800000|2020-12-04 02:10:00|2400|2396.5|2397.4|2395.4|2401.2|2398.4|2396.9|2394.1|334
1607048100000|2020-12-04 02:15:00|2398.1|2394.6|2401.8|2398.3|2402.4|2399.7|2397.2|2394.2|255
1607048400000|2020-12-04 02:20:00|2401.9|2398.4|2403.4|2399.9|2403.5|2400.7|2400.2|2397.3|283
1607048700000|2020-12-04 02:25:00|2403.2|2399.7|2402|2400|2404.2|2401.4|2401.4|2398.7|237
1607049000000|2020-12-04 02:30:00|2402.5|2399|2404.9|2401.4|2405.3|2402.4|2401.6|2398.7|536
1607049300000|2020-12-04 02:35:00|2404.5|2402.5|2401.9|2399.9|2405.2|2402.5|2400.3|2397.5|341
1607049600000|2020-12-04 02:40:00|2402.5|2399|2402|2398.5|2404.1|2401.3|2401.1|2398.4|327
1607049900000|2020-12-04 02:45:00|2402.1|2398.6|2406.3|2404.3|2408|2405.4|2401.4|2398.5|430
1607050200000|2020-12-04 02:50:00|2406.2|2404.2|2408|2404.5|2409.7|2407|2406.1|2403.2|346
1607050500000|2020-12-04 02:55:00|2408.1|2404.6|2409|2407|2409.9|2407.1|2405.7|2403|298
1607050800000|2020-12-04 03:00:00|2408.9|2406.9|2410.2|2408.2|2412.3|2409.8|2408.4|2405.6|443
1607051100000|2020-12-04 03:05:00|2410.5|2408.5|2410.9|2407.4|2413.2|2410.3|2408.9|2406.1|458
1607051400000|2020-12-04 03:10:00|2410.2|2408.2|2408.8|2405.3|2413.1|2410.4|2408|2405.2|435
1607051700000|2020-12-04 03:15:00|2409.2|2405.7|2408.9|2405.4|2410.3|2407.3|2407.3|2404|383
1607052000000|2020-12-04 03:20:00|2409.2|2405.7|2407.7|2404.2|2410|2407|2406.7|2403.9|351
1607052300000|2020-12-04 03:25:00|2408|2404.5|2407.1|2403.6|2408.5|2405.8|2406.1|2403.4|295
1607052600000|2020-12-04 03:30:00|2407.2|2403.7|2409.5|2406|2409.7|2406.5|2405.7|2402.9|252
1607052900000|2020-12-04 03:35:00|2409.6|2406.1|2408.5|2405|2410|2407.1|2408|2405|140
1607053200000|2020-12-04 03:40:00|2407.6|2405.6|2407.6|2404.1|2408.8|2406|2406.7|2403.9|146
1607053500000|2020-12-04 03:45:00|2407.7|2404.2|2409.8|2406.3|2410|2407|2407|2404.2|137
1607053800000|2020-12-04 03:50:00|2409.9|2406.4|2410.8|2407.3|2411|2408.2|2408.8|2405.9|120
1607054100000|2020-12-04 03:55:00|2410.9|2407.4|2407.9|2405.9|2411.1|2408.3|2407.9|2405.2|188
1607054400000|2020-12-04 04:00:00|2408.6|2405.1|2408.6|2406.6|2409.5|2406.7|2407.8|2404.9|118
1607054700000|2020-12-04 04:05:00|2408.7|2406.7|2409.4|2405.9|2411.7|2409|2408.6|2405.8|182
1607055000000|2020-12-04 04:10:00|2409.3|2405.8|2409|2407|2410.2|2407.3|2408.4|2405.6|137
1607055300000|2020-12-04 04:15:00|2408.9|2406.9|2410.1|2406.6|2410.8|2408|2408.5|2405.6|149
1607055600000|2020-12-04 04:20:00|2410|2406.5|2410.7|2407.2|2410.9|2408|2408.9|2405.4|138
1607055900000|2020-12-04 04:25:00|2410.6|2407.1|2411.4|2407.9|2411.5|2408.7|2409.5|2406.4|144
1607056200000|2020-12-04 04:30:00|2411.2|2407.7|2411.9|2408.4|2412.2|2409.4|2410.2|2407.3|127
1607056500000|2020-12-04 04:35:00|2411.7|2408.2|2411.2|2407.7|2412.3|2409.5|2410.4|2407.5|135
1607056800000|2020-12-04 04:40:00|2411.4|2407.9|2409.4|2405.9|2411.6|2408.6|2408.7|2405.8|135
1607057100000|2020-12-04 04:45:00|2409.3|2405.8|2409|2405.5|2409.4|2406.6|2407.5|2404.7|152
1607057400000|2020-12-04 04:50:00|2408.3|2406.3|2409.5|2406|2410.3|2407|2408|2405.3|156
1607057700000|2020-12-04 04:55:00|2409.6|2406.1|2407.1|2403.6|2409.6|2406.7|2405.7|2403.2|199
1607058000000|2020-12-04 05:00:00|2407|2403.5|2408|2404.5|2408.2|2405.3|2405.7|2402.8|180
1607058300000|2020-12-04 05:05:00|2407.9|2404.4|2407.3|2403.8|2408.5|2406|2406.5|2403.7|124
1607058600000|2020-12-04 05:10:00|2407.4|2403.9|2404.9|2402.9|2407.7|2405|2403.2|2400.4|233
1607058900000|2020-12-04 05:15:00|2405.6|2402.1|2407.4|2405.4|2408.4|2405.7|2404.9|2402|208
1607059200000|2020-12-04 05:20:00|2407.5|2405.5|2408.3|2404.8|2409.9|2407.2|2406.1|2403.3|223
1607059500000|2020-12-04 05:25:00|2408.2|2404.7|2407.8|2404.3|2408.5|2405.7|2406.7|2403.8|177
1607059800000|2020-12-04 05:30:00|2407.9|2404.4|2403.9|2401.9|2408.4|2405.8|2401.6|2398.9|711
1607060100000|2020-12-04 05:35:00|2403.8|2401.8|2403.3|2401.3|2405.4|2402.7|2402|2399.3|494
1607060400000|2020-12-04 05:40:00|2403.2|2401.2|2406.4|2404.4|2408.2|2405.6|2401.6|2399.1|504
1607060700000|2020-12-04 05:45:00|2406.5|2404.5|2404.3|2400.8|2407|2404.5|2402.6|2399.7|406
1607061000000|2020-12-04 05:50:00|2404.4|2400.9|2403.3|2401.3|2404.4|2401.5|2400.9|2398.3|525
1607061300000|2020-12-04 05:55:00|2403.1|2401.1|2403|2401|2406.5|2404|2401.9|2399.2|524
1607061600000|2020-12-04 06:00:00|2403.1|2401.1|2406.8|2403.3|2406.8|2404.6|2401.3|2398.6|596
1607061900000|2020-12-04 06:05:00|2406.7|2403.2|2406.1|2404.1|2407.1|2404.6|2404.3|2401.4|484
1607062200000|2020-12-04 06:10:00|2406|2404|2408.7|2406.7|2409.4|2406.7|2405.9|2403.5|466
1607062500000|2020-12-04 06:15:00|2408.5|2406.5|2409|2407|2410.2|2407.5|2407.7|2404.8|440
1607062800000|2020-12-04 06:20:00|2408.3|2406.3|2408.6|2406.6|2410.5|2407.8|2407.9|2405.5|399
1607063100000|2020-12-04 06:25:00|2409.4|2405.9|2411.9|2409.9|2412.7|2410.7|2407.8|2405|491
1607063400000|2020-12-04 06:30:00|2411.8|2409.8|2409.2|2407.2|2412.5|2410.1|2408.7|2406.2|386
1607063700000|2020-12-04 06:35:00|2409.3|2407.3|2412|2410|2412.4|2410.2|2408.6|2406.1|330
1607064000000|2020-12-04 06:40:00|2411.9|2409.9|2415.3|2413.3|2415.8|2413.3|2411.3|2408.6|523
1607064300000|2020-12-04 06:45:00|2415.2|2413.2|2415.5|2413.5|2418.6|2415.9|2414.9|2412.3|562
1607064600000|2020-12-04 06:50:00|2416.4|2412.9|2421.6|2418.1|2422.4|2419.7|2414.7|2412.3|536
1607064900000|2020-12-04 06:55:00|2421.5|2418|2430.5|2427|2431.1|2428.5|2420.4|2417.4|883
1607065200000|2020-12-04 07:00:00|2430.6|2427.1|2426.9|2424.9|2430.7|2428.1|2426.9|2424.2|561
1607065500000|2020-12-04 07:05:00|2427.1|2425.1|2423.9|2420.4|2428.7|2426.2|2422.2|2419.9|500
1607065800000|2020-12-04 07:10:00|2422.8|2420.8|2421.7|2419.7|2424.1|2421.4|2420.4|2418.1|417
1607066100000|2020-12-04 07:15:00|2421.8|2419.8|2422.8|2419.3|2424.6|2422.1|2419.1|2416.6|422
1607066400000|2020-12-04 07:20:00|2422.1|2420.1|2421.8|2419.8|2424.7|2422.1|2420.1|2417.3|401
1607066700000|2020-12-04 07:25:00|2421.7|2419.7|2426.4|2424.4|2426.6|2424.6|2421.4|2418.7|435
1607067000000|2020-12-04 07:30:00|2426.3|2424.3|2427|2423.5|2428|2425|2423.4|2420.8|310
1607067300000|2020-12-04 07:35:00|2427.2|2423.7|2423.6|2420.1|2428.5|2425.3|2422.1|2419.1|307
1607067600000|2020-12-04 07:40:00|2423.5|2420|2419|2415.5|2423.6|2420.5|2418.6|2415.2|305
1607067900000|2020-12-04 07:45:00|2418.9|2415.4|2419|2417|2420.4|2417|2417.6|2415|274
1607068200000|2020-12-04 07:50:00|2420|2416.5|2416.6|2413.1|2421.1|2418.1|2416.1|2412.6|362
1607068500000|2020-12-04 07:55:00|2416.7|2413.2|2414.1|2410.6|2416.9|2413.6|2413.4|2410.4|374
1607068800000|2020-12-04 08:00:00|2414|2410.5|2413.1|2411.1|2414.6|2411.8|2409.9|2407.1|676
1607069100000|2020-12-04 08:05:00|2413.2|2411.2|2417.9|2415.9|2418.3|2416|2413.1|2411|463
1607069400000|2020-12-04 08:10:00|2418|2416|2422.4|2420.4|2423.5|2421.5|2417.6|2414.9|418
1607069700000|2020-12-04 08:15:00|2422.2|2420.2|2423.7|2421.7|2424.6|2421.9|2421.2|2419.2|322
1607070000000|2020-12-04 08:20:00|2423.8|2421.8|2426.6|2424.6|2426.6|2424.6|2420.6|2418.3|280
1607070300000|2020-12-04 08:25:00|2426.5|2424.5|2423.6|2421.6|2427.9|2425.3|2422.8|2420.2|276
1607070600000|2020-12-04 08:30:00|2423.5|2421.5|2425.1|2423.1|2426.2|2423.7|2422.8|2420.1|333
1607070900000|2020-12-04 08:35:00|2424.5|2422.5|2420.9|2418.9|2425.4|2422.7|2420.4|2417.8|343
1607071200000|2020-12-04 08:40:00|2421|2419|2421.8|2419.8|2423.9|2421.2|2420|2417.2|330
1607071500000|2020-12-04 08:45:00|2421.7|2419.7|2419.9|2417.9|2424.6|2421.7|2419.7|2416.8|411
1607071800000|2020-12-04 08:50:00|2419.8|2417.8|2422.2|2418.7|2423.3|2420.2|2419.3|2416.6|371
1607072100000|2020-12-04 08:55:00|2421.4|2419.4|2421|2419|2423|2421|2420.8|2418.2|312
1607072400000|2020-12-04 09:00:00|2422.2|2418.7|2421.2|2417.7|2423|2420.7|2418.4|2416.4|335
1607072700000|2020-12-04 09:05:00|2421.1|2417.6|2419.5|2417.5|2422|2419.2|2419.4|2417|337
1607073000000|2020-12-04 09:10:00|2419.4|2417.4|2419.6|2417.6|2421.5|2418.6|2418.8|2416.5|241
1607073300000|2020-12-04 09:15:00|2419.7|2417.7|2423.2|2421.2|2424.1|2421.4|2419.5|2417.5|224
1607073600000|2020-12-04 09:20:00|2423.1|2421.1|2422.8|2420.8|2423.2|2421.2|2419.6|2417.3|295
1607073900000|2020-12-04 09:25:00|2422.6|2420.6|2419.6|2417.6|2423.5|2420.9|2419.6|2417.5|218
1607074200000|2020-12-04 09:30:00|2419.3|2417.3|2421|2419|2422.5|2420.3|2419.1|2416.6|245
1607074500000|2020-12-04 09:35:00|2421.1|2419.1|2421.6|2419.6|2421.9|2419.9|2420.1|2417.8|177
1607074800000|2020-12-04 09:40:00|2421.7|2419.7|2420.5|2418.5|2423.1|2421|2420.2|2417.8|362
1607075100000|2020-12-04 09:45:00|2421.2|2417.7|2424.6|2422.6|2426.6|2424.5|2418.5|2416.3|559
1607075400000|2020-12-04 09:50:00|2424.5|2422.5|2433.7|2430.2|2435.1|2431.6|2422.3|2419.5|383
1607075700000|2020-12-04 09:55:00|2433.6|2430.1|2430|2426.5|2434.8|2431.7|2428.7|2425.2|433
1607076000000|2020-12-04 10:00:00|2430.1|2426.6|2434|2430.5|2434.1|2431.1|2428.3|2425.4|368
1607076300000|2020-12-04 10:05:00|2433.9|2430.4|2425.6|2423.6|2434.8|2431.9|2425.5|2423.5|475
1607076600000|2020-12-04 10:10:00|2425.5|2423.5|2421.8|2419.8|2425.7|2423.6|2420.8|2417.3|488
1607076900000|2020-12-04 10:15:00|2421.7|2419.7|2420.3|2418.3|2422.6|2420.3|2419.6|2416.8|469
1607077200000|2020-12-04 10:20:00|2420.4|2418.4|2418.4|2416.4|2420.7|2418.4|2417.7|2415.4|375
1607077500000|2020-12-04 10:25:00|2418.3|2416.3|2419.5|2416|2420.7|2417.9|2418.1|2415.4|367
1607077800000|2020-12-04 10:30:00|2419.4|2415.9|2420.7|2418.7|2421.4|2419.1|2418.2|2415.9|285
1607078100000|2020-12-04 10:35:00|2420.8|2418.8|2419.9|2417.9|2422.6|2420.2|2419.8|2417|255
1607078400000|2020-12-04 10:40:00|2420|2418|2418.7|2415.2|2420.5|2418.2|2418.3|2414.9|391
1607078700000|2020-12-04 10:45:00|2418.8|2415.3|2420.3|2418.3|2421.4|2419.2|2417.3|2414.8|382
1607079000000|2020-12-04 10:50:00|2420.2|2418.2|2419.2|2417.2|2420.3|2418.3|2418.5|2415.8|286
1607079300000|2020-12-04 10:55:00|2419.3|2417.3|2418.4|2416.4|2420.1|2418.1|2417.3|2414.5|228
1607079600000|2020-12-04 11:00:00|2418.3|2416.3|2420.9|2418.9|2421.1|2419.1|2418.1|2415.7|250
1607079900000|2020-12-04 11:05:00|2420.7|2418.7|2418.8|2416.8|2421.8|2419.8|2418.5|2416.5|241
1607080200000|2020-12-04 11:10:00|2418.9|2416.9|2418.9|2416.9|2420.9|2418.3|2417.7|2415.2|324
1607080500000|2020-12-04 11:15:00|2418.8|2416.8|2417.4|2415.4|2419.5|2416.9|2417.2|2414.5|247
1607080800000|2020-12-04 11:20:00|2417.3|2415.3|2418.5|2416.5|2420.6|2417.7|2416.7|2414.1|403
1607081100000|2020-12-04 11:25:00|2418.4|2416.4|2417.1|2415.1|2419.5|2416.4|2416.7|2414.1|319
1607081400000|2020-12-04 11:30:00|2417|2415|2418.7|2416.7|2419.5|2416.8|2416.6|2414|235
1607081700000|2020-12-04 11:35:00|2418.5|2416.5|2422|2420|2423.6|2420.1|2417|2415|329
1607082000000|2020-12-04 11:40:00|2423.4|2419.9|2425.3|2421.8|2425.8|2422.3|2421.7|2419.3|401
1607082300000|2020-12-04 11:45:00|2425.2|2421.7|2428.2|2426.2|2429.2|2426.4|2424.1|2421.5|319
1607082600000|2020-12-04 11:50:00|2428.4|2426.4|2426|2424|2429.1|2426.6|2424.2|2421.4|320
1607082900000|2020-12-04 11:55:00|2425.9|2423.9|2423.9|2420.4|2427.5|2424.5|2423.3|2419.8|296
1607083200000|2020-12-04 12:00:00|2423.7|2420.2|2426.5|2423|2427.4|2424.8|2421|2418.2|543
1607083500000|2020-12-04 12:05:00|2426.3|2422.8|2422.8|2419.3|2427.3|2423.8|2421.6|2418.8|329
1607083800000|2020-12-04 12:10:00|2422.7|2419.2|2425.4|2423.4|2427.1|2424.5|2419.7|2416.4|407
1607084100000|2020-12-04 12:15:00|2425.5|2423.5|2425|2421.5|2426|2423.8|2422.6|2420|372
1607084400000|2020-12-04 12:20:00|2424.9|2421.4|2422|2420|2426|2422.5|2421.8|2419.2|401
1607084700000|2020-12-04 12:25:00|2422.1|2420.1|2419.6|2417.6|2423.6|2420.9|2419.1|2416.5|403
1607085000000|2020-12-04 12:30:00|2419.5|2417.5|2421.1|2419.1|2421.9|2419.7|2419.3|2417.3|312
1607085300000|2020-12-04 12:35:00|2421|2419|2423.5|2421.5|2424.4|2421.9|2420.3|2418|280
1607085600000|2020-12-04 12:40:00|2423.3|2421.3|2422.7|2419.2|2425.7|2423.1|2420.8|2418.5|352
1607085900000|2020-12-04 12:45:00|2422.8|2419.3|2422.5|2420.5|2423.6|2421.1|2420.7|2417.9|318
1607086200000|2020-12-04 12:50:00|2422.7|2420.7|2422.6|2420.6|2424.3|2422.3|2422.2|2419.9|263
1607086500000|2020-12-04 12:55:00|2422.5|2420.5|2422.5|2420.5|2424.2|2421.9|2421.5|2418.8|299
1607086800000|2020-12-04 13:00:00|2422.4|2420.4|2427.1|2425.1|2428.5|2426.5|2421|2417.5|769
1607087100000|2020-12-04 13:05:00|2427|2425|2422.9|2420.9|2429.3|2427.3|2422.9|2420.9|559
1607087400000|2020-12-04 13:10:00|2422.3|2420.3|2414.7|2411.2|2422.5|2420.5|2413.5|2410.8|767
1607087700000|2020-12-04 13:15:00|2413.9|2411.9|2414.5|2411|2416.6|2413.1|2411.2|2408.4|926
1607088000000|2020-12-04 13:20:00|2414.7|2411.2|2418.8|2416.8|2419.8|2417.1|2411.7|2409.1|876
1607088300000|2020-12-04 13:25:00|2418.7|2416.7|2418|2412.3|2424.2|2421.8|2416.7|2410.1|688
1607088600000|2020-12-04 13:30:00|2418.4|2412.5|2413.3|2409.8|2442.9|2439.7|2399.8|2396.3|1769
1607088900000|2020-12-04 13:35:00|2413.1|2409.6|2414.6|2411.1|2422.6|2419.1|2413|2409.5|1414
1607089200000|2020-12-04 13:40:00|2414.5|2411|2412.6|2409.1|2419.6|2416.3|2407.4|2403.9|1351
1607089500000|2020-12-04 13:45:00|2412.8|2409.3|2406.3|2402.8|2412.8|2409.6|2398.3|2395.9|1416
1607089800000|2020-12-04 13:50:00|2406.7|2403.2|2402.4|2398.9|2409.5|2406|2394.1|2391.6|1234
1607090100000|2020-12-04 13:55:00|2402.5|2399|2401.8|2398.3|2405.2|2402.2|2396.6|2394|1132
1607090400000|2020-12-04 14:00:00|2402|2400|2411.9|2408.4|2413.4|2409.9|2402|2399.7|1217
1607090700000|2020-12-04 14:05:00|2412.2|2408.7|2408.4|2406.4|2412.2|2409.2|2405.6|2402.1|1001
1607091000000|2020-12-04 14:10:00|2408.6|2406.6|2415.9|2412.4|2417.3|2413.8|2405.4|2402.1|1095
1607091300000|2020-12-04 14:15:00|2415.6|2413.6|2419.1|2417.1|2426.7|2423.2|2412.7|2410|1089
1607091600000|2020-12-04 14:20:00|2419.2|2417.2|2414.7|2412.7|2422|2420|2414.1|2411.9|839
1607091900000|2020-12-04 14:25:00|2414.8|2412.8|2411.6|2409.6|2416.1|2414.1|2409.6|2406.6|767
1607092200000|2020-12-04 14:30:00|2411.8|2409.8|2416.9|2414.9|2419.5|2417.5|2410.5|2408.2|1085
1607092500000|2020-12-04 14:35:00|2417|2415|2418.1|2416.1|2421.2|2418.8|2412.6|2410.6|982
1607092800000|2020-12-04 14:40:00|2418.2|2416.2|2426.8|2423.3|2432.1|2428.8|2418.1|2416.1|1172
1607093100000|2020-12-04 14:45:00|2426.7|2423.2|2425|2423|2429|2426.1|2423.5|2421|882
1607093400000|2020-12-04 14:50:00|2425.1|2423.1|2422.1|2420.1|2428.9|2426.3|2421.2|2418.7|760
1607093700000|2020-12-04 14:55:00|2422.2|2420.2|2424.2|2420.7|2425.4|2422.2|2420.1|2417.5|659
1607094000000|2020-12-04 15:00:00|2424.4|2420.9|2415.4|2413.4|2424.9|2421.4|2414.1|2411.8|866
1607094300000|2020-12-04 15:05:00|2415.5|2413.5|2411.9|2409.9|2418.8|2416.7|2410.9|2408.9|838
1607094600000|2020-12-04 15:10:00|2411.5|2409.5|2413.7|2411.7|2418.6|2416.3|2410.6|2408.6|834
1607094900000|2020-12-04 15:15:00|2413.8|2411.8|2408.7|2406.7|2414.5|2412.5|2406.2|2404.2|934
1607095200000|2020-12-04 15:20:00|2408.6|2406.6|2410|2408|2412|2409.4|2405.7|2403.5|843
1607095500000|2020-12-04 15:25:00|2410.2|2408.2|2405.5|2403.5|2410.3|2408.3|2403.1|2401|700
1607095800000|2020-12-04 15:30:00|2405.4|2403.4|2409.8|2407.8|2410.4|2408|2402.2|2400.2|711
1607096100000|2020-12-04 15:35:00|2409.6|2407.6|2408.7|2406.7|2409.9|2407.9|2406.7|2404.7|665
1607096400000|2020-12-04 15:40:00|2408.6|2406.6|2408.3|2406.3|2411.1|2408.8|2407|2405|635
1607096700000|2020-12-04 15:45:00|2408.4|2406.4|2405.3|2403.3|2409.2|2406.8|2403.1|2401.1|725
1607097000000|2020-12-04 15:50:00|2405.4|2403.4|2401.2|2397.7|2405.9|2403.9|2394.8|2392.1|911
1607097300000|2020-12-04 15:55:00|2401.3|2397.8|2401.9|2399.9|2403.9|2401.9|2398.8|2396.1|754
1607097600000|2020-12-04 16:00:00|2402|2400|2400.3|2398.3|2403.7|2401.5|2399|2397|697
1607097900000|2020-12-04 16:05:00|2400.2|2398.2|2408.4|2406.4|2410|2407.4|2399.4|2397.4|755
1607098200000|2020-12-04 16:10:00|2408.3|2406.3|2410.4|2408.4|2411.6|2409.2|2406.8|2404|589
1607098500000|2020-12-04 16:15:00|2410.3|2408.3|2406.5|2403|2410.9|2408.9|2404.5|2402.3|675
1607098800000|2020-12-04 16:20:00|2406.4|2402.9|2407.1|2405.1|2408.5|2406.5|2404.2|2402.1|625
1607099100000|2020-12-04 16:25:00|2407|2405|2410.8|2408.8|2410.9|2408.9|2405.5|2403.4|503
1607099400000|2020-12-04 16:30:00|2411|2409|2410.5|2408.5|2412.1|2410.1|2407.8|2405.2|509
1607099700000|2020-12-04 16:35:00|2410.4|2408.4|2409.3|2407.3|2411.7|2408.8|2408|2406|481
1607100000000|2020-12-04 16:40:00|2409.2|2407.2|2410.4|2408.4|2411.5|2409.5|2407.9|2405.9|504
1607100300000|2020-12-04 16:45:00|2410.8|2408.8|2411.9|2409.9|2413.7|2411|2410.2|2408.2|408
1607100600000|2020-12-04 16:50:00|2412.1|2410.1|2410.8|2408.8|2413.3|2411.3|2410|2407.8|400
1607100900000|2020-12-04 16:55:00|2410.9|2408.9|2411.4|2409.4|2412.3|2409.9|2409.5|2407.5|337
1607101200000|2020-12-04 17:00:00|2411.2|2409.2|2410.3|2408.3|2412.2|2409.7|2409.2|2406.5|340
1607101500000|2020-12-04 17:05:00|2410.7|2408.7|2410.5|2408.5|2411.8|2409.5|2410|2408|222
1607101800000|2020-12-04 17:10:00|2410.7|2408.7|2410.3|2408.3|2412|2409|2408.9|2406.8|345
1607102100000|2020-12-04 17:15:00|2410.4|2408.4|2412.5|2410.5|2414.4|2412|2410.1|2408.1|355
1607102400000|2020-12-04 17:20:00|2412.6|2410.6|2411.4|2409.4|2413.6|2411.6|2411.3|2409.3|219
1607102700000|2020-12-04 17:25:00|2411.2|2409.2|2412.2|2410.2|2413.4|2410.5|2410.3|2408.3|228
1607103000000|2020-12-04 17:30:00|2412.3|2410.3|2414.2|2412.2|2414.4|2412.4|2411.3|2409.3|279
1607103300000|2020-12-04 17:35:00|2414.1|2412.1|2413.8|2411.8|2415.4|2413.4|2413.4|2411.4|312
1607103600000|2020-12-04 17:40:00|2413.9|2411.9|2411.8|2409.8|2414.2|2412.2|2411.8|2409.8|240
1607103900000|2020-12-04 17:45:00|2411.7|2409.7|2412.9|2410.9|2413.7|2411.7|2411.7|2409.7|209
1607104200000|2020-12-04 17:50:00|2412.8|2410.8|2411.7|2409.7|2413.1|2411.1|2411.3|2409.3|190
1607104500000|2020-12-04 17:55:00|2411.8|2409.8|2412.3|2410.3|2414.1|2411.3|2411.8|2409.8|252
1607104800000|2020-12-04 18:00:00|2412.4|2410.4|2411.6|2409.6|2412.6|2410.6|2410.1|2408.1|226
1607105100000|2020-12-04 18:05:00|2411.5|2409.5|2412.1|2410.1|2414.4|2411.6|2411.5|2409.1|246
1607105400000|2020-12-04 18:10:00|2412.2|2410.2|2413.7|2411.7|2415.1|2412.2|2412|2409.6|176
1607105700000|2020-12-04 18:15:00|2413.8|2411.8|2414.8|2412.8|2415.8|2412.9|2413.6|2411|235
1607106000000|2020-12-04 18:20:00|2414.9|2412.9|2415.3|2413.3|2417.1|2414.3|2412.2|2409.5|285
1607106300000|2020-12-04 18:25:00|2415.4|2413.4|2414.4|2412.4|2417.2|2414.8|2414.4|2412|317
1607106600000|2020-12-04 18:30:00|2414.3|2412.3|2417.4|2415.4|2418.5|2415.6|2414.3|2412.3|148
1607106900000|2020-12-04 18:35:00|2417.5|2415.5|2417|2413.5|2418.6|2415.8|2415.9|2413.1|143
1607107200000|2020-12-04 18:40:00|2416.7|2413.2|2415.6|2413.6|2416.8|2414.1|2414.3|2411.6|153
1607107500000|2020-12-04 18:45:00|2415.7|2413.7|2415|2413|2416.1|2413.8|2414.2|2411.9|102
1607107800000|2020-12-04 18:50:00|2415.1|2413.1|2415.5|2413.5|2416.5|2413.5|2414.5|2412.3|127
1607108100000|2020-12-04 18:55:00|2415.4|2413.4|2416.5|2414.5|2417.8|2414.9|2414.9|2412.3|118
1607108400000|2020-12-04 19:00:00|2417.3|2413.8|2415|2413|2417.4|2415|2415|2412.3|97
1607108700000|2020-12-04 19:05:00|2414.9|2412.9|2416.5|2414.5|2417|2414.6|2414.9|2412.2|90
1607109000000|2020-12-04 19:10:00|2416.6|2414.6|2415.6|2413.6|2417.8|2415|2415.6|2413.3|64
1607109300000|2020-12-04 19:15:00|2415.5|2413.5|2415.6|2413.6|2416.3|2413.6|2414.6|2412.2|135
1607109600000|2020-12-04 19:20:00|2415.4|2413.4|2419.1|2417.1|2420.3|2417.5|2415.3|2413.3|149
1607109900000|2020-12-04 19:25:00|2419|2417|2418.2|2416.2|2419.6|2417.2|2417.7|2415.4|222
1607110200000|2020-12-04 19:30:00|2418.1|2416.1|2418|2414.5|2419.5|2416.7|2416.9|2414.2|152
1607110500000|2020-12-04 19:35:00|2417.9|2414.4|2414.9|2412.9|2417.9|2414.5|2414.8|2412.2|164
1607110800000|2020-12-04 19:40:00|2414.8|2412.8|2415.1|2413.1|2416.7|2413.8|2414.5|2412.5|135
1607111100000|2020-12-04 19:45:00|2415|2413|2415.3|2413.3|2416.9|2413.8|2415|2412.8|136
1607111400000|2020-12-04 19:50:00|2415.2|2413.2|2415.6|2413.6|2416.9|2414|2415.1|2412.9|121
1607111700000|2020-12-04 19:55:00|2415.5|2413.5|2417.8|2415.8|2419.6|2416.7|2415.5|2413.5|211
1607112000000|2020-12-04 20:00:00|2417.7|2415.7|2417.5|2415.5|2418.9|2416.3|2416.9|2414.4|173
1607112300000|2020-12-04 20:05:00|2417.6|2415.6|2417.8|2415.8|2418.2|2416.2|2416.5|2414.3|125
1607112600000|2020-12-04 20:10:00|2418.1|2416.1|2416.7|2414.7|2419.1|2416.2|2416.7|2414|99
1607112900000|2020-12-04 20:15:00|2416.6|2414.6|2417.3|2415.3|2418.6|2415.7|2416.4|2414.3|116
1607113200000|2020-12-04 20:20:00|2417.2|2415.2|2415.2|2413.2|2417.6|2415.4|2415|2412.6|161
1607113500000|2020-12-04 20:25:00|2415|2413|2415.8|2413.8|2416.5|2413.9|2414.9|2412.7|125
1607113800000|2020-12-04 20:30:00|2415.9|2413.9|2417.8|2415.8|2417.9|2415.9|2415.8|2413.2|104
1607114100000|2020-12-04 20:35:00|2417.7|2415.7|2418.9|2416.9|2419|2417|2417.5|2415.3|146
1607114400000|2020-12-04 20:40:00|2418.8|2416.8|2417.9|2415.9|2419.9|2417.1|2417.7|2414.9|199
1607114700000|2020-12-04 20:45:00|2418|2416|2417.7|2414.2|2419.1|2416|2416.5|2413.6|265
1607115000000|2020-12-04 20:50:00|2417.6|2414.1|2419|2417|2420.6|2417.3|2417.1|2414.1|314
1607115300000|2020-12-04 20:55:00|2418.9|2416.9|2418.6|2416.6|2419.6|2417.1|2417.3|2414.6|204
1607115600000|2020-12-04 21:00:00|2418.3|2416.3|2419.2|2415.7|2419.3|2416.5|2417.6|2414.8|154
1607115900000|2020-12-04 21:05:00|2419.3|2415.8|2418.4|2414.9|2419.7|2416.9|2417.7|2414.8|130
1607116200000|2020-12-04 21:10:00|2418.3|2414.8|2418.3|2414.8|2418.9|2415.9|2416.7|2413.7|156
1607116500000|2020-12-04 21:15:00|2418.2|2414.7|2417.1|2413.6|2418.4|2414.9|2416.4|2413.5|85
1607116800000|2020-12-04 21:20:00|2417.2|2413.7|2418|2414.5|2419.3|2416.3|2416.4|2413.3|247
1607117100000|2020-12-04 21:25:00|2418.1|2414.6|2419.6|2416.1|2419.9|2417.2|2418|2414.5|178
1607117400000|2020-12-04 21:30:00|2419.5|2416|2419.8|2416.3|2420.4|2417.6|2418.4|2415.4|174
1607117700000|2020-12-04 21:35:00|2419.7|2416.2|2421.3|2417.8|2421.7|2418.8|2419.7|2416.2|187
1607118000000|2020-12-04 21:40:00|2421.2|2417.7|2418.8|2415.3|2421.4|2418.7|2417.9|2414.9|199
1607118300000|2020-12-04 21:45:00|2418.7|2415.2|2420.7|2417.2|2421|2417.5|2418.4|2414.9|91
1607118600000|2020-12-04 21:50:00|2420.8|2417.3|2421.4|2417.9|2421.9|2418.4|2420|2416.5|116
1607118900000|2020-12-04 21:55:00|2421.2|2417.7|2423.7|2414.7|2427.7|2419.3|2420.7|2414.2|126
1607295600000|2020-12-06 23:00:00|2426|2422.5|2421|2417.5|2426.5|2422.5|2417.9|2411.9|453
1607295900000|2020-12-06 23:05:00|2420.4|2416.9|2423.9|2420.4|2424.4|2420.9|2419|2415.5|320
1607296200000|2020-12-06 23:10:00|2424|2420.5|2419.2|2415.7|2424.1|2420.6|2418.5|2415.5|233
1607296500000|2020-12-06 23:15:00|2419.1|2415.6|2413.9|2410.4|2419.2|2416.5|2411.7|2408.1|326
1607296800000|2020-12-06 23:20:00|2414|2410.5|2415.7|2412.2|2416.1|2413.5|2413.6|2409.1|370
1607297100000|2020-12-06 23:25:00|2415.3|2413.3|2415.3|2411.8|2416.4|2413.8|2413.9|2409.6|247
1607297400000|2020-12-06 23:30:00|2415.2|2411.7|2410.2|2408.2|2417.5|2414.7|2409.3|2405.8|269
1607297700000|2020-12-06 23:35:00|2410.8|2408.8|2413.1|2411.1|2415|2412.4|2410.7|2407.7|247
1607298000000|2020-12-06 23:40:00|2414|2410.5|2414.4|2410.9|2415.2|2412.4|2412.9|2410.1|112
1607298300000|2020-12-06 23:45:00|2413.6|2411.6|2413|2411|2415.1|2412.3|2412.6|2409.8|116
1607298600000|2020-12-06 23:50:00|2413.7|2410.2|2414.3|2412.3|2415|2412.3|2412|2409|127
1607298900000|2020-12-06 23:55:00|2415|2411.5|2414.2|2410.7|2415.2|2412.4|2412.6|2409.3|118
1607299200000|2020-12-07 00:00:00|2413.8|2410.3|2412.7|2409.2|2415.5|2412.4|2410.7|2407.3|225
1607299500000|2020-12-07 00:05:00|2412.8|2409.3|2415.7|2412.2|2416.4|2413.7|2411.8|2408.4|192
1607299800000|2020-12-07 00:10:00|2415.8|2412.3|2416.6|2413.1|2418.5|2415.7|2414.9|2411.8|204
1607300100000|2020-12-07 00:15:00|2416.7|2413.2|2418.2|2414.7|2419.5|2416.2|2416.3|2413.2|222
1607300400000|2020-12-07 00:20:00|2418.3|2414.8|2420.6|2417.1|2421.9|2418.4|2418|2414.5|238
1607300700000|2020-12-07 00:25:00|2420|2418|2421|2417.5|2421.7|2418.2|2419.2|2416.1|163
1607301000000|2020-12-07 00:30:00|2420.9|2417.4|2421.6|2418.1|2423|2419.5|2419.8|2416.3|187
1607301300000|2020-12-07 00:35:00|2421.5|2418|2421.2|2417.7|2422.1|2419.4|2419.3|2415.8|159
1607301600000|2020-12-07 00:40:00|2421.3|2417.8|2422.5|2419|2422.5|2419|2420.5|2417|123
1607301900000|2020-12-07 00:45:00|2422.4|2418.9|2421.6|2418.1|2423.9|2420.4|2421.2|2417.7|186
1607302200000|2020-12-07 00:50:00|2421.5|2418|2421.9|2418.4|2422.1|2418.6|2420.4|2416.9|119
1607302500000|2020-12-07 00:55:00|2421.8|2418.3|2420.9|2417.4|2422.2|2418.7|2420.8|2417.3|137
1607302800000|2020-12-07 01:00:00|2421|2417.5|2422.1|2418.6|2424.3|2420.8|2411.9|2408.4|793
1607303100000|2020-12-07 01:05:00|2422.2|2418.7|2414.2|2410.7|2422.6|2419.1|2412.7|2409.2|579
1607303400000|2020-12-07 01:10:00|2414.1|2410.6|2416.2|2412.7|2417.4|2414.4|2412.3|2408.8|487
1607303700000|2020-12-07 01:15:00|2416.1|2412.6|2415.1|2411.6|2418.1|2414.6|2413.1|2409.6|432
1607304000000|2020-12-07 01:20:00|2415.2|2411.7|2414.8|2411.3|2417.1|2413.6|2414.2|2410.7|304
1607304300000|2020-12-07 01:25:00|2414.9|2411.4|2417.8|2414.3|2418.6|2415.1|2414.9|2411.4|335
1607304600000|2020-12-07 01:30:00|2417.9|2414.4|2416.1|2412.6|2420|2416.5|2415.6|2412.1|393
1607304900000|2020-12-07 01:35:00|2416.2|2412.7|2416.5|2413|2419.8|2416.3|2415.9|2412.4|494
1607305200000|2020-12-07 01:40:00|2416.3|2412.8|2419.8|2416.3|2419.8|2416.3|2416.1|2412.6|433
1607305500000|2020-12-07 01:45:00|2419.7|2416.2|2419.3|2415.8|2421.5|2418|2416.8|2413.3|501
1607305800000|2020-12-07 01:50:00|2419.4|2415.9|2419.3|2415.8|2421.9|2418.4|2418.9|2415.4|394
1607306100000|2020-12-07 01:55:00|2419.1|2415.6|2416.4|2412.9|2419.1|2415.6|2415.9|2412.4|341
1607306400000|2020-12-07 02:00:00|2416.3|2412.8|2418.1|2414.6|2418.4|2414.9|2414.9|2411.4|262
1607306700000|2020-12-07 02:05:00|2418.2|2414.7|2419.3|2415.8|2419.6|2416.1|2417.1|2413.6|285
1607307000000|2020-12-07 02:10:00|2419.2|2415.7|2418.8|2415.3|2420.4|2416.9|2418.1|2414.6|197
1607307300000|2020-12-07 02:15:00|2418.9|2415.4|2417.9|2414.4|2419.4|2415.9|2417.2|2414.2|189
1607307600000|2020-12-07 02:20:00|2418|2414.5|2419|2415.5|2419.8|2416.3|2417.8|2414.3|146
1607307900000|2020-12-07 02:25:00|2419.1|2415.6|2415.8|2412.3|2419.1|2416.1|2415.3|2411.8|141
1607308200000|2020-12-07 02:30:00|2415.7|2412.2|2414.8|2411.3|2417.4|2413.9|2414.7|2411.2|214
1607308500000|2020-12-07 02:35:00|2414.7|2411.2|2414|2412|2415.6|2412.6|2410.2|2406.7|387
1607308800000|2020-12-07 02:40:00|2414.1|2412.1|2410.8|2408.8|2415.7|2412.9|2410|2407.3|366
1607309100000|2020-12-07 02:45:00|2411.3|2407.8|2414|2410.5|2414.9|2412.2|2409.7|2407.1|365
1607309400000|2020-12-07 02:50:00|2413.9|2410.4|2416|2412.5|2416.2|2413.2|2412.6|2410|311
1607309700000|2020-12-07 02:55:00|2416.1|2412.6|2416.3|2412.8|2416.8|2413.3|2413.1|2409.7|337
1607310000000|2020-12-07 03:00:00|2416.2|2412.7|2414.1|2412.1|2418.2|2414.7|2414|2411.3|233
1607310300000|2020-12-07 03:05:00|2414|2412|2409.8|2406.3|2414.6|2412.1|2408.8|2405.5|535
1607310600000|2020-12-07 03:10:00|2409.9|2406.4|2405.4|2401.9|2411.1|2408.1|2404.3|2401|524
1607310900000|2020-12-07 03:15:00|2405.5|2402|2404.1|2400.6|2408.7|2406.1|2403.1|2399.6|587
1607311200000|2020-12-07 03:20:00|2404.2|2400.7|2407.1|2403.6|2407.4|2404.2|2403.1|2400.1|619
1607311500000|2020-12-07 03:25:00|2407.2|2403.7|2408.3|2404.8|2408.9|2405.6|2406.3|2402.8|330
1607311800000|2020-12-07 03:30:00|2408.4|2404.9|2408.9|2405.4|2410.5|2407.8|2407.4|2403.9|256
1607312100000|2020-12-07 03:35:00|2408.7|2405.2|2408.7|2405.2|2409.5|2406.7|2407.8|2404.6|228
1607312400000|2020-12-07 03:40:00|2408.8|2405.3|2409.1|2405.6|2409.3|2406|2407.6|2404.5|107
1607312700000|2020-12-07 03:45:00|2409|2405.5|2410.3|2406.8|2410.9|2407.4|2408.2|2405|134
1607313000000|2020-12-07 03:50:00|2410.4|2406.9|2408.3|2404.8|2410.7|2408|2408.3|2404.8|122
1607313300000|2020-12-07 03:55:00|2408.4|2404.9|2407.5|2404|2408.4|2405.9|2407|2403.7|151
1607313600000|2020-12-07 04:00:00|2407.6|2404.1|2411.1|2407.6|2411.2|2408.3|2407.6|2404.1|153
1607313900000|2020-12-07 04:05:00|2411.2|2407.7|2410.1|2406.6|2412.1|2409.3|2409.3|2406.5|160
1607314200000|2020-12-07 04:10:00|2410.3|2406.8|2411.7|2408.2|2412.1|2409.1|2409.6|2406.7|123
1607314500000|2020-12-07 04:15:00|2411.8|2408.3|2411.5|2408|2412.2|2409.2|2410.8|2408|108
1607314800000|2020-12-07 04:20:00|2411.7|2408.2|2409.5|2406|2411.8|2409.1|2408.6|2405.6|163
1607315100000|2020-12-07 04:25:00|2409.6|2406.1|2408.8|2405.3|2410|2407.2|2407.8|2405|156
1607315400000|2020-12-07 04:30:00|2408.7|2405.2|2407.6|2404.1|2408.8|2405.5|2406|2402.5|240
1607315700000|2020-12-07 04:35:00|2407.7|2404.2|2408.9|2405.4|2409.1|2406.3|2407.3|2403.8|134
1607316000000|2020-12-07 04:40:00|2408.7|2405.2|2410.1|2406.6|2410.5|2407.4|2408.1|2405.1|122
1607316300000|2020-12-07 04:45:00|2410|2406.5|2411.1|2407.6|2411.1|2408.3|2409.3|2406.5|171
1607316600000|2020-12-07 04:50:00|2411|2407.5|2410.8|2407.3|2411.5|2408.7|2409.1|2405.9|151
1607316900000|2020-12-07 04:55:00|2410.9|2407.4|2410.6|2407.1|2411.2|2408.5|2410.1|2407|150
1607317200000|2020-12-07 05:00:00|2410.5|2407|2410.4|2406.9|2411.3|2408.4|2409.8|2406.8|159
1607317500000|2020-12-07 05:05:00|2410.5|2407|2411.4|2407.9|2411.6|2408.3|2409.9|2406.9|98
1607317800000|2020-12-07 05:10:00|2411.3|2407.8|2411.4|2407.9|2412.7|2409.6|2410.6|2407.7|169
1607318100000|2020-12-07 05:15:00|2411.5|2408|2411.7|2408.2|2413.6|2410.6|2410.9|2407.8|187
1607318400000|2020-12-07 05:20:00|2411.9|2408.4|2412.8|2410.8|2414.1|2411.1|2411.7|2408.3|198
1607318700000|2020-12-07 05:25:00|2412.9|2410.9|2412.4|2408.9|2413.2|2410.9|2411.2|2408.2|154
1607319000000|2020-12-07 05:30:00|2413.1|2409.6|2414.7|2411.2|2415.2|2412.5|2412.1|2408.6|450
1607319300000|2020-12-07 05:35:00|2414.6|2411.1|2417.4|2413.9|2417.5|2414.5|2414|2410.6|378
1607319600000|2020-12-07 05:40:00|2417.3|2413.8|2417.4|2413.9|2417.5|2414|2415.4|2412.3|299
1607319900000|2020-12-07 05:45:00|2417.3|2413.8|2418.1|2414.6|2419.7|2416.6|2416.6|2413.5|448
1607320200000|2020-12-07 05:50:00|2418.3|2414.8|2417.7|2414.2|2420|2416.9|2416.9|2414.1|393
1607320500000|2020-12-07 05:55:00|2417.9|2414.4|2418|2414.5|2418.5|2415.2|2416.6|2413.4|262
1607320800000|2020-12-07 06:00:00|2418.2|2414.7|2417.9|2414.4|2419.8|2416.3|2417.2|2413.7|299
1607321100000|2020-12-07 06:05:00|2417.8|2414.3|2417.5|2414|2420.2|2416.7|2417.2|2413.7|250
1607321400000|2020-12-07 06:10:00|2417.3|2413.8|2414.7|2411.2|2417.7|2414.2|2413.6|2410.1|241
1607321700000|2020-12-07 06:15:00|2415|2411.5|2414|2410.5|2415.7|2412.2|2413.9|2410.4|205
1607322000000|2020-12-07 06:20:00|2413.9|2410.4|2414.8|2411.3|2414.8|2411.9|2412.6|2409.2|191
1607322300000|2020-12-07 06:25:00|2414.7|2411.2|2412.3|2408.8|2415.6|2412.5|2411.3|2407.8|275
1607322600000|2020-12-07 06:30:00|2412.4|2408.9|2414.2|2410.7|2414.2|2410.7|2411.1|2407.6|253
1607322900000|2020-12-07 06:35:00|2414.3|2410.8|2414.7|2411.2|2414.9|2411.4|2412.7|2409.2|270
1607323200000|2020-12-07 06:40:00|2414.8|2411.3|2413.6|2410.1|2415.8|2412.3|2411.1|2407.6|398
1607323500000|2020-12-07 06:45:00|2413.5|2410|2415.1|2411.6|2416.3|2412.8|2413.5|2410|278
1607323800000|2020-12-07 06:50:00|2415.2|2411.7|2412|2408.5|2415.6|2412.1|2410.3|2406.8|361
1607324100000|2020-12-07 06:55:00|2412.1|2408.6|2408.9|2405.4|2412.1|2408.6|2407.9|2404.4|359
1607324400000|2020-12-07 07:00:00|2409|2405.5|2409.8|2406.3|2411.8|2408.3|2408.9|2405.4|189
1607324700000|2020-12-07 07:05:00|2409.7|2406.2|2409.8|2406.3|2410.7|2407.2|2408.3|2404.8|269
1607325000000|2020-12-07 07:10:00|2410|2406.5|2410.3|2406.8|2411.7|2408.8|2408.1|2404.7|276
1607325300000|2020-12-07 07:15:00|2410.2|2406.7|2411|2407.5|2412.1|2408.6|2409|2405.9|297
1607325600000|2020-12-07 07:20:00|2410.9|2407.4|2410.6|2407.1|2411.3|2407.8|2409.5|2406|198
1607325900000|2020-12-07 07:25:00|2410.5|2407|2407.1|2405.1|2411|2408|2406.3|2403.6|235
1607326200000|2020-12-07 07:30:00|2407|2405|2408|2404.5|2408.5|2405.2|2405.4|2401.9|219
1607326500000|2020-12-07 07:35:00|2408.2|2404.7|2405.4|2401.9|2408.6|2405.3|2404|2401.1|280
1607326800000|2020-12-07 07:40:00|2405.5|2402|2406.8|2403.3|2407.8|2404.8|2404.4|2401.6|290
1607327100000|2020-12-07 07:45:00|2406.4|2402.9|2408.9|2406.9|2409.9|2407.2|2406.1|2402.9|255
1607327400000|2020-12-07 07:50:00|2408.8|2406.8|2409.1|2407.1|2410.9|2408|2408.3|2406.3|210
1607327700000|2020-12-07 07:55:00|2408.7|2406.7|2405.4|2401.9|2408.8|2406.7|2404.3|2401.7|369
1607328000000|2020-12-07 08:00:00|2405.5|2402|2401.8|2399.8|2406.6|2404.6|2401.6|2398.6|664
1607328300000|2020-12-07 08:05:00|2401.6|2399.6|2395.7|2392.2|2402.2|2399.9|2384.4|2380.9|770
1607328600000|2020-12-07 08:10:00|2395.5|2392|2390.6|2387.1|2395.6|2392.7|2387|2383.5|678
1607328900000|2020-12-07 08:15:00|2390.7|2387.2|2382.4|2378.9|2390.8|2387.3|2381.4|2378.5|707
1607329200000|2020-12-07 08:20:00|2382.6|2379.1|2385.9|2383.9|2387.3|2385|2379.4|2376.6|676
1607329500000|2020-12-07 08:25:00|2386.7|2383.2|2384|2380.5|2387.3|2384.7|2381.3|2378.7|680
1607329800000|2020-12-07 08:30:00|2384.1|2380.6|2366.5|2363|2384.4|2381.6|2354.4|2350.9|1289
1607330100000|2020-12-07 08:35:00|2366.6|2363.1|2373.8|2370.3|2375.9|2372.7|2361.9|2358.6|1043
1607330400000|2020-12-07 08:40:00|2372.9|2370.9|2373.7|2370.2|2374.6|2371.3|2369.8|2366.8|783
1607330700000|2020-12-07 08:45:00|2373.6|2370.1|2372.4|2368.9|2374.3|2370.9|2368.6|2365.1|696
1607331000000|2020-12-07 08:50:00|2373|2369.5|2373.9|2370.4|2374.2|2370.7|2369|2365.5|683
1607331300000|2020-12-07 08:55:00|2373.3|2369.8|2371.4|2367.9|2374.8|2371.3|2369.4|2365.9|582
1607331600000|2020-12-07 09:00:00|2371.3|2367.8|2364.1|2360.6|2375.1|2371.8|2364.1|2360.6|864
1607331900000|2020-12-07 09:05:00|2364.5|2361|2369.3|2367.3|2374.4|2370.9|2364.5|2361|771
1607332200000|2020-12-07 09:10:00|2369.2|2367.2|2369.6|2366.1|2372.4|2369.6|2367.3|2363.9|395
1607332500000|2020-12-07 09:15:00|2369.8|2366.3|2374|2370.5|2374.5|2371.4|2369.1|2366|426
1607332800000|2020-12-07 09:20:00|2374.1|2370.6|2380.8|2377.3|2380.8|2377.9|2372.1|2369.2|505
1607333100000|2020-12-07 09:25:00|2380.9|2377.4|2378.4|2376.4|2383.3|2379.8|2377.8|2374.4|599
1607333400000|2020-12-07 09:30:00|2378.3|2376.3|2376.9|2374.9|2380.6|2377.2|2375.6|2372.6|469
1607333700000|2020-12-07 09:35:00|2377.1|2375.1|2379.7|2377.7|2382.1|2379.2|2374.7|2371.6|484
1607334000000|2020-12-07 09:40:00|2379.2|2377.2|2377.5|2375.5|2382|2379.2|2377.4|2374.4|408
1607334300000|2020-12-07 09:45:00|2377.6|2375.6|2378.2|2374.7|2378.7|2376.1|2375|2372.1|329
1607334600000|2020-12-07 09:50:00|2377.9|2374.4|2378.9|2376.9|2381.2|2378.3|2376.5|2373.7|380
1607334900000|2020-12-07 09:55:00|2379.5|2376|2378.2|2376.2|2380.2|2378|2376.2|2373.5|360
1607335200000|2020-12-07 10:00:00|2378.3|2376.3|2375|2373|2379.6|2377|2374.1|2371.4|410
1607335500000|2020-12-07 10:05:00|2374.9|2372.9|2372|2370|2376.5|2373.7|2371.6|2368.7|401
1607335800000|2020-12-07 10:10:00|2372.1|2370.1|2376.7|2373.2|2377.3|2374.2|2369.6|2366.1|482
1607336100000|2020-12-07 10:15:00|2376.6|2373.1|2379.8|2376.3|2380.6|2377.1|2374.1|2371.1|448
1607336400000|2020-12-07 10:20:00|2380|2376.5|2383.3|2379.8|2387.5|2384|2380|2376.5|658
1607336700000|2020-12-07 10:25:00|2383.4|2379.9|2384.4|2380.9|2386.1|2382.6|2383.1|2379.6|502
1607337000000|2020-12-07 10:30:00|2384.5|2381|2383.4|2379.9|2388.7|2385.2|2382.7|2379.8|550
1607337300000|2020-12-07 10:35:00|2383.8|2380.3|2383.7|2380.2|2384.4|2380.9|2380.5|2377.7|472
1607337600000|2020-12-07 10:40:00|2383.8|2380.3|2382.5|2379|2384.6|2381.1|2381.4|2377.9|410
1607337900000|2020-12-07 10:45:00|2382.4|2378.9|2384.8|2381.3|2385.3|2381.8|2381.7|2378.2|292
1607338200000|2020-12-07 10:50:00|2384.5|2381|2384.3|2380.8|2384.8|2381.3|2382.6|2379.1|306
1607338500000|2020-12-07 10:55:00|2384.4|2380.9|2382.2|2378.7|2385.2|2381.7|2379.7|2376.2|443
1607338800000|2020-12-07 11:00:00|2382.4|2378.9|2377|2373.5|2382.4|2378.9|2375.4|2371.9|589
1607339100000|2020-12-07 11:05:00|2376.7|2373.2|2379.5|2376|2379.5|2376|2374.1|2370.6|612
1607339400000|2020-12-07 11:10:00|2378.9|2375.4|2378.7|2375.2|2381.1|2377.6|2376|2372.5|558
1607339700000|2020-12-07 11:15:00|2378.8|2375.3|2376.1|2372.6|2379.9|2377.2|2375|2372.2|285
1607340000000|2020-12-07 11:20:00|2376|2372.5|2378.2|2374.7|2379|2375.7|2375.6|2372.2|359
1607340300000|2020-12-07 11:25:00|2378.4|2374.9|2380|2376.5|2381.1|2377.6|2377.6|2374.9|344
1607340600000|2020-12-07 11:30:00|2380.1|2376.6|2379.1|2375.6|2380.8|2377.3|2376.3|2373.4|442
1607340900000|2020-12-07 11:35:00|2379|2375.5|2379.6|2376.1|2382.4|2378.9|2378.5|2375|463
1607341200000|2020-12-07 11:40:00|2379.1|2375.6|2376|2374|2380.8|2377.3|2375.2|2372.1|479
1607341500000|2020-12-07 11:45:00|2376.8|2373.3|2375.9|2372.4|2377.6|2374.8|2373.4|2369.9|503
1607341800000|2020-12-07 11:50:00|2375.4|2371.9|2373.2|2371.2|2377.6|2374.6|2372.7|2369.8|489
1607342100000|2020-12-07 11:55:00|2373.1|2371.1|2376|2374|2377.4|2374.5|2373.1|2370.6|405
1607342400000|2020-12-07 12:00:00|2375.4|2373.4|2377.3|2373.8|2382.5|2379|2373.6|2371.6|1027
1607342700000|2020-12-07 12:05:00|2377.6|2374.1|2381.7|2378.2|2382|2378.5|2377.2|2373.7|493
1607343000000|2020-12-07 12:10:00|2381.5|2378|2381.9|2378.4|2382.8|2379.3|2378.8|2375.3|431
1607343300000|2020-12-07 12:15:00|2382|2378.5|2380.2|2376.7|2384.3|2380.8|2380.1|2376.6|450
1607343600000|2020-12-07 12:20:00|2380.3|2376.8|2376.4|2374.4|2381.5|2378|2376.1|2373.7|470
1607343900000|2020-12-07 12:25:00|2376.3|2374.3|2373.9|2371.9|2378.6|2375.8|2372.3|2369.9|541
1607344200000|2020-12-07 12:30:00|2373.8|2371.8|2375.5|2373.5|2378.6|2375.6|2373.8|2371.1|405
1607344500000|2020-12-07 12:35:00|2375.4|2373.4|2377.4|2373.9|2378.6|2375.7|2374.1|2371.5|291
1607344800000|2020-12-07 12:40:00|2377.3|2373.8|2375.8|2373.8|2377.3|2374.7|2374.5|2372.2|270
1607345100000|2020-12-07 12:45:00|2375.9|2373.9|2374.3|2370.8|2376.4|2373.9|2373.8|2370.7|306
1607345400000|2020-12-07 12:50:00|2374.4|2370.9|2375.6|2372.1|2378.7|2375.9|2373.8|2370.8|431
1607345700000|2020-12-07 12:55:00|2375.5|2372|2380.1|2378.1|2380.9|2378.5|2375.2|2371.7|484
1607346000000|2020-12-07 13:00:00|2380|2378|2364.5|2362.5|2380.6|2378|2362.4|2360.4|1039
1607346300000|2020-12-07 13:05:00|2364.9|2362.9|2370.6|2368.6|2370.9|2368.9|2361.8|2359.8|784
1607346600000|2020-12-07 13:10:00|2370.8|2368.8|2370.4|2366.9|2372.6|2369.6|2367.8|2365.8|790
1607346900000|2020-12-07 13:15:00|2370|2366.5|2376.3|2372.8|2377.1|2373.8|2369.1|2365.6|859
1607347200000|2020-12-07 13:20:00|2376.4|2372.9|2375.2|2373.2|2377.5|2374.4|2373|2370.3|698
1607347500000|2020-12-07 13:25:00|2375.3|2373.3|2381.1|2377.6|2381.6|2378.4|2375.1|2373.1|673
1607347800000|2020-12-07 13:30:00|2380.1|2378.1|2381.4|2377.9|2382.4|2379.3|2377.1|2374.8|687
1607348100000|2020-12-07 13:35:00|2381.5|2378|2387.4|2385.4|2391.2|2387.8|2379.5|2376.8|883
1607348400000|2020-12-07 13:40:00|2387.2|2385.2|2391.9|2389.9|2392.7|2390.7|2387.2|2385.2|812
1607348700000|2020-12-07 13:45:00|2391.8|2389.8|2390.8|2388.8|2392.4|2390.1|2387.4|2384.4|805
1607349000000|2020-12-07 13:50:00|2390.9|2388.9|2391.8|2389.8|2395|2392.7|2390.5|2388.1|819
1607349300000|2020-12-07 13:55:00|2391.7|2389.7|2397.2|2393.7|2397.9|2394.4|2391|2389|843
1607349600000|2020-12-07 14:00:00|2396.7|2393.2|2393|2391|2398.8|2395.3|2392|2389.6|832
1607349900000|2020-12-07 14:05:00|2393.2|2391.2|2392.8|2390.8|2394.8|2392.5|2389.3|2387.3|604
1607350200000|2020-12-07 14:10:00|2392.7|2390.7|2390.3|2388.3|2395.1|2392.6|2389.1|2386.5|543
1607350500000|2020-12-07 14:15:00|2391.1|2387.6|2390.7|2388.7|2391.9|2389.8|2389.3|2387.1|475
1607350800000|2020-12-07 14:20:00|2390.4|2388.4|2395.6|2392.1|2397|2393.7|2390.4|2388.4|519
1607351100000|2020-12-07 14:25:00|2395.5|2392|2395.6|2392.1|2399.5|2396.3|2394.8|2392|641
1607351400000|2020-12-07 14:30:00|2395.7|2392.2|2397.8|2395.8|2400.3|2397.6|2394.3|2391.5|965
1607351700000|2020-12-07 14:35:00|2397.9|2395.9|2409.6|2407.6|2410.1|2407.9|2397.8|2395.8|1302
1607352000000|2020-12-07 14:40:00|2409.7|2407.7|2416|2412.5|2416.6|2413.1|2408.7|2406.7|1188
1607352300000|2020-12-07 14:45:00|2416.1|2412.6|2423.3|2419.8|2426.4|2422.9|2416.1|2412.6|1204
1607352600000|2020-12-07 14:50:00|2423.2|2419.7|2441.9|2438.4|2443.7|2440.4|2422.4|2419.7|1468
1607352900000|2020-12-07 14:55:00|2442|2438.5|2450.8|2447.3|2454.6|2451.1|2442|2438.5|1524
1607353200000|2020-12-07 15:00:00|2450.6|2447.1|2456.3|2452.8|2461|2458|2450.6|2447.1|1601
1607353500000|2020-12-07 15:05:00|2456.1|2452.6|2456.9|2453.4|2460.4|2456.9|2452.6|2449.9|1545
1607353800000|2020-12-07 15:10:00|2456.2|2454.2|2457.3|2453.8|2462.7|2459.2|2455.4|2451.9|1391
1607354100000|2020-12-07 15:15:00|2457.5|2454|2452.4|2448.9|2460|2456.5|2450.5|2447|1281
1607354400000|2020-12-07 15:20:00|2452.3|2448.8|2455|2451.5|2455.8|2452.5|2451.1|2448.5|1140
1607354700000|2020-12-07 15:25:00|2455.2|2451.7|2449.3|2447.3|2455.8|2452.3|2446.4|2444.2|1037
1607355000000|2020-12-07 15:30:00|2449.1|2447.1|2450|2448|2454.7|2452|2448.4|2445.6|803
1607355300000|2020-12-07 15:35:00|2449.9|2447.9|2451.9|2448.4|2455.3|2452|2449.3|2446.6|846
1607355600000|2020-12-07 15:40:00|2452.2|2448.7|2453.8|2451.8|2455.5|2452.2|2450.6|2447.1|787
1607355900000|2020-12-07 15:45:00|2453.9|2451.9|2457.6|2454.1|2459.3|2456.6|2453.5|2450|1019
1607356200000|2020-12-07 15:50:00|2457.2|2453.7|2465.7|2462.2|2469.8|2466.3|2457.2|2453.7|1249
1607356500000|2020-12-07 15:55:00|2465.9|2462.4|2462.3|2458.8|2471.9|2468.7|2462|2458.5|1157
1607356800000|2020-12-07 16:00:00|2462.4|2458.9|2465.7|2462.2|2467.5|2464|2462.3|2458.8|1071
1607357100000|2020-12-07 16:05:00|2465.6|2462.1|2468.4|2464.9|2471.8|2468.3|2465.4|2462|1075
1607357400000|2020-12-07 16:10:00|2468|2464.5|2468.5|2465|2472.9|2469.5|2467.4|2464.2|911
1607357700000|2020-12-07 16:15:00|2468.4|2464.9|2468.6|2465.1|2472.8|2469.3|2467.4|2464.6|1012
1607358000000|2020-12-07 16:20:00|2468.8|2465.3|2467.3|2463.8|2470.1|2467.2|2465.9|2462.4|889
1607358300000|2020-12-07 16:25:00|2467.5|2464|2471.7|2468.2|2472.4|2468.9|2467.4|2463.9|790
1607358600000|2020-12-07 16:30:00|2471.4|2467.9|2463.7|2461.7|2472.9|2469.4|2463.5|2460.7|798
1607358900000|2020-12-07 16:35:00|2463.8|2461.8|2459.9|2456.4|2466.3|2463.7|2458.3|2454.8|766
1607359200000|2020-12-07 16:40:00|2459.3|2457.3|2461.9|2458.4|2463|2459.6|2459|2456.4|735
1607359500000|2020-12-07 16:45:00|2462|2458.5|2461.6|2458.1|2462.5|2459.6|2459.9|2456.7|549
1607359800000|2020-12-07 16:50:00|2461.5|2458|2465.4|2461.9|2466.9|2463.8|2460.8|2457.3|694
1607360100000|2020-12-07 16:55:00|2465.5|2462|2467.5|2464|2470.2|2466.7|2464.4|2461.8|660
1607360400000|2020-12-07 17:00:00|2467.7|2464.2|2467.8|2465.8|2469.3|2466.5|2465.3|2462.1|641
1607360700000|2020-12-07 17:05:00|2467.6|2465.6|2469.3|2467.3|2469.8|2467.4|2466.5|2464.5|396
1607361000000|2020-12-07 17:10:00|2469.4|2467.4|2471.4|2467.9|2471.9|2469.1|2468.3|2465.4|447
1607361300000|2020-12-07 17:15:00|2471.3|2467.8|2469.8|2467.8|2471.9|2469.3|2468.9|2465.7|414
1607361600000|2020-12-07 17:20:00|2469.9|2467.9|2468.3|2464.8|2471.1|2468.8|2466.3|2462.8|567
1607361900000|2020-12-07 17:25:00|2468.2|2464.7|2467.2|2465.2|2469.7|2467.7|2465.5|2463.1|453
1607362200000|2020-12-07 17:30:00|2467.3|2465.3|2469.6|2467.6|2469.6|2467.6|2467.3|2464.8|295
1607362500000|2020-12-07 17:35:00|2469.7|2467.7|2470.6|2468.6|2472.6|2469.2|2469.5|2466.9|309
1607362800000|2020-12-07 17:40:00|2470.5|2468.5|2470.4|2468.4|2472.4|2470.4|2470.2|2467.9|360
1607363100000|2020-12-07 17:45:00|2470.5|2468.5|2479.1|2475.6|2480.1|2476.9|2470.3|2468.3|415
1607363400000|2020-12-07 17:50:00|2478.9|2475.4|2475|2471.5|2480.5|2477.2|2474.1|2471.2|558
1607363700000|2020-12-07 17:55:00|2474.9|2471.4|2474.8|2471.3|2476.5|2473.4|2473.1|2469.9|513
1607364000000|2020-12-07 18:00:00|2474.9|2471.4|2476.3|2472.8|2476.6|2473.5|2472.8|2470|490
1607364300000|2020-12-07 18:05:00|2476.2|2472.7|2473|2471|2477.2|2474|2469.5|2467.4|560
1607364600000|2020-12-07 18:10:00|2472.9|2470.9|2468.6|2466.6|2473.4|2471.1|2468.3|2465.9|414
1607364900000|2020-12-07 18:15:00|2468.7|2466.7|2468.9|2466.9|2471.1|2468.6|2465.8|2462.7|508
1607365200000|2020-12-07 18:20:00|2468.8|2466.8|2463.8|2460.3|2470|2466.9|2463.7|2460.2|610
1607365500000|2020-12-07 18:25:00|2463.7|2460.2|2465.1|2463.1|2465.8|2463.2|2462.5|2460|504
1607365800000|2020-12-07 18:30:00|2465|2463|2461.7|2459.7|2466|2463.3|2461.4|2459.4|368
1607366100000|2020-12-07 18:35:00|2461.5|2459.5|2463.7|2461.7|2464.4|2462|2461.1|2458.8|304
1607366400000|2020-12-07 18:40:00|2463.6|2461.6|2459.8|2457.8|2464.5|2462.1|2459.6|2456.8|355
1607366700000|2020-12-07 18:45:00|2459.9|2457.9|2456.2|2454.2|2460.1|2458.1|2455.6|2453.1|448
1607367000000|2020-12-07 18:50:00|2456.3|2454.3|2459|2457|2459.9|2457.6|2456|2454|212
1607367300000|2020-12-07 18:55:00|2459.2|2457.2|2460.5|2458.5|2462.1|2459.8|2459.1|2456.9|197
1607367600000|2020-12-07 19:00:00|2460.6|2458.6|2457|2455|2460.8|2458.6|2455.2|2453.2|230
1607367900000|2020-12-07 19:05:00|2457.1|2455.1|2461.4|2459.4|2461.7|2459.4|2457.1|2455|225
1607368200000|2020-12-07 19:10:00|2461.3|2459.3|2456.6|2454.6|2461.4|2459.4|2456.4|2453.7|314
1607368500000|2020-12-07 19:15:00|2456.7|2454.7|2455.6|2453.6|2457.5|2455.5|2455.4|2452.9|252
1607368800000|2020-12-07 19:20:00|2455.7|2453.7|2450.9|2447.4|2455.7|2453.7|2449.3|2446.4|385
1607369100000|2020-12-07 19:25:00|2450.8|2447.3|2451.2|2447.7|2452.8|2450.1|2450.8|2447.3|354
1607369400000|2020-12-07 19:30:00|2451.1|2447.6|2451.1|2447.6|2452.7|2449.9|2450.7|2447.2|298
1607369700000|2020-12-07 19:35:00|2451|2447.5|2449.2|2447.2|2453|2450.6|2448.1|2445.5|301
1607370000000|2020-12-07 19:40:00|2448.6|2446.6|2450.5|2448.5|2450.9|2448.8|2448.5|2446.5|274
1607370300000|2020-12-07 19:45:00|2450.4|2448.4|2450.7|2448.7|2452.7|2450.3|2450|2447.3|246
1607370600000|2020-12-07 19:50:00|2450.9|2448.9|2450.1|2448.1|2452.8|2450.3|2449.8|2447.8|231
1607370900000|2020-12-07 19:55:00|2450|2448|2447.6|2445.6|2451.3|2449|2446.6|2444.2|341
1607371200000|2020-12-07 20:00:00|2447.4|2445.4|2442.6|2440.6|2448.9|2446.4|2441.8|2439.4|464
1607371500000|2020-12-07 20:05:00|2442.5|2440.5|2442.2|2440.2|2444.6|2442.6|2441.6|2439.2|330
1607371800000|2020-12-07 20:10:00|2441.9|2439.9|2439.2|2435.7|2442.9|2440.9|2437.8|2435|310
1607372100000|2020-12-07 20:15:00|2439.1|2435.6|2443.8|2440.3|2444|2441.3|2438.4|2435.6|315
1607372400000|2020-12-07 20:20:00|2443.7|2440.2|2444.5|2441|2444.7|2442.2|2441.1|2438|347
1607372700000|2020-12-07 20:25:00|2444.6|2441.1|2448|2444.5|2448.1|2445.2|2443.8|2440.8|345
1607373000000|2020-12-07 20:30:00|2447.9|2444.4|2448.8|2445.3|2449.2|2446.9|2447.2|2443.7|285
1607373300000|2020-12-07 20:35:00|2448.7|2445.2|2449|2447|2450.1|2447.6|2448|2444.6|316
1607373600000|2020-12-07 20:40:00|2448.9|2446.9|2449.8|2447.8|2450|2447.9|2448.7|2446.4|167
1607373900000|2020-12-07 20:45:00|2449.7|2447.7|2449.2|2447.2|2451|2448.8|2448.3|2446.3|184
1607374200000|2020-12-07 20:50:00|2449.1|2447.1|2455.1|2451.6|2455.4|2452.3|2449.1|2446.8|271
1607374500000|2020-12-07 20:55:00|2455|2451.5|2456.4|2452.9|2458|2454.5|2453.6|2450.9|455
1607374800000|2020-12-07 21:00:00|2456.6|2453.1|2459.3|2455.8|2459.9|2456.5|2455.5|2452.7|281
1607375100000|2020-12-07 21:05:00|2459.2|2455.7|2460.3|2456.8|2460.4|2457.2|2457.4|2454.7|120
1607375400000|2020-12-07 21:10:00|2460.6|2457.1|2460|2456.5|2460.6|2457.4|2457.6|2455|136
1607375700000|2020-12-07 21:15:00|2459.9|2456.4|2458.6|2455.1|2460.6|2457.1|2458.5|2455|194
1607376000000|2020-12-07 21:20:00|2458.7|2455.2|2459.2|2455.7|2460.5|2457|2458.6|2455.1|183
1607376300000|2020-12-07 21:25:00|2459.1|2455.6|2458.7|2455.2|2460.5|2457|2457.9|2455.1|123
1607376600000|2020-12-07 21:30:00|2458.6|2455.1|2458.4|2454.9|2459.7|2456.2|2457.6|2454.7|165
1607376900000|2020-12-07 21:35:00|2458.3|2454.8|2457.2|2453.7|2458.7|2455.6|2456.7|2453.7|150
1607377200000|2020-12-07 21:40:00|2457.3|2453.8|2457.1|2453.6|2457.5|2454.7|2455.8|2453|81
1607377500000|2020-12-07 21:45:00|2457|2453.5|2453.8|2450.3|2457.7|2454.2|2452.3|2449.2|125
1607377800000|2020-12-07 21:50:00|2453.4|2449.9|2452.9|2449.4|2455.7|2451.2|2452.1|2448.9|146
1607378100000|2020-12-07 21:55:00|2452.8|2449.3|2450.3|2446.8|2454.1|2449.6|2447.9|2440.9|231
1607382000000|2020-12-07 23:00:00|2451.3|2447.8|2451|2447.5|2452.7|2449.2|2450.1|2446.6|213
1607382300000|2020-12-07 23:05:00|2451.3|2447.8|2453.1|2449.6|2453.2|2449.7|2451.1|2447.6|205
1607382600000|2020-12-07 23:10:00|2453|2449.5|2454.8|2451.3|2454.9|2451.4|2452.7|2449.2|106
1607382900000|2020-12-07 23:15:00|2454.9|2451.4|2456.6|2453.1|2457|2453.5|2453.9|2450.4|133
1607383200000|2020-12-07 23:20:00|2456.7|2453.2|2457.3|2453.8|2457.7|2454.2|2456|2452.5|122
1607383500000|2020-12-07 23:25:00|2457.4|2453.9|2457.8|2454.3|2458.2|2454.7|2456.4|2452.9|106
1607383800000|2020-12-07 23:30:00|2457.6|2454.1|2456.8|2453.3|2458|2454.5|2456.4|2452.9|130
1607384100000|2020-12-07 23:35:00|2456.7|2453.2|2456.3|2452.8|2457.8|2454.3|2455|2451.5|132
1607384400000|2020-12-07 23:40:00|2456.4|2452.9|2457|2453.5|2457|2453.5|2455.2|2451.7|175
1607384700000|2020-12-07 23:45:00|2456.7|2453.2|2456.7|2453.2|2459.1|2455.6|2455.6|2452.1|194
1607385000000|2020-12-07 23:50:00|2456.6|2453.1|2457.3|2453.8|2457.8|2454.3|2455.9|2452.4|146
1607385300000|2020-12-07 23:55:00|2457.4|2453.9|2455.1|2451.6|2458.3|2454.8|2454.4|2450.9|151
1607385600000|2020-12-08 00:00:00|2455|2451.5|2452|2448.5|2455.8|2452.3|2451.5|2448|233
1607385900000|2020-12-08 00:05:00|2452.5|2449|2450.8|2447.3|2453.7|2450.2|2450|2446.5|272
1607386200000|2020-12-08 00:10:00|2451|2447.5|2452.8|2449.3|2453.5|2450|2450.5|2447|171
1607386500000|2020-12-08 00:15:00|2452.7|2449.2|2454.7|2451.2|2455|2451.5|2452.6|2449.1|188
1607386800000|2020-12-08 00:20:00|2454.8|2451.3|2454.9|2451.4|2456.1|2452.6|2454.3|2450.8|165
1607387100000|2020-12-08 00:25:00|2455|2451.5|2453.3|2449.8|2455.8|2452.3|2452.7|2449.2|189
1607387400000|2020-12-08 00:30:00|2452.8|2449.3|2455.2|2451.7|2456.1|2452.6|2452.8|2449.3|236
1607387700000|2020-12-08 00:35:00|2455.1|2451.6|2453.9|2450.4|2455.2|2451.7|2452.9|2449.4|153
1607388000000|2020-12-08 00:40:00|2453.8|2450.3|2454.3|2450.8|2454.7|2451.2|2453|2449.5|161
1607388300000|2020-12-08 00:45:00|2454.4|2450.9|2455.5|2452|2455.8|2452.3|2453.9|2450.4|148
1607388600000|2020-12-08 00:50:00|2455.3|2451.8|2454.6|2451.1|2456.5|2453|2454.1|2450.6|161
1607388900000|2020-12-08 00:55:00|2454.7|2451.2|2456.3|2452.8|2456.7|2453.2|2454.6|2451.1|131
1607389200000|2020-12-08 01:00:00|2456.2|2452.7|2465.9|2462.4|2470.1|2466.6|2456|2452.5|912
1607389500000|2020-12-08 01:05:00|2465.8|2462.3|2461.5|2458|2466|2462.5|2460.2|2456.7|731
1607389800000|2020-12-08 01:10:00|2461.6|2458.1|2457.9|2454.4|2463.4|2459.9|2453.8|2450.3|798
1607390100000|2020-12-08 01:15:00|2458|2454.5|2461.5|2458|2462.2|2458.7|2457.9|2454.4|579
1607390400000|2020-12-08 01:20:00|2461.7|2458.2|2465.1|2461.6|2466.5|2463|2461.2|2457.7|445
1607390700000|2020-12-08 01:25:00|2464.8|2461.3|2462.4|2460.4|2465.1|2462.2|2461|2458.4|658
1607391000000|2020-12-08 01:30:00|2462.3|2460.3|2459.2|2455.7|2464.2|2461.4|2458.8|2455.6|651
1607391300000|2020-12-08 01:35:00|2459.4|2455.9|2459.9|2457.9|2463|2459.9|2458.7|2455.5|587
1607391600000|2020-12-08 01:40:00|2460.1|2458.1|2462.2|2460.2|2462.7|2460.3|2458.2|2455.7|642
1607391900000|2020-12-08 01:45:00|2462.4|2460.4|2467.5|2465.5|2469.3|2465.8|2461.9|2459.5|653
1607392200000|2020-12-08 01:50:00|2467.4|2465.4|2466.5|2463|2469.2|2465.8|2466.3|2463|479
1607392500000|2020-12-08 01:55:00|2466.4|2462.9|2466.2|2462.7|2468.1|2464.6|2465.3|2461.8|456
1607392800000|2020-12-08 02:00:00|2466.1|2462.6|2467.5|2464|2467.9|2464.4|2464.6|2461.1|279
1607393100000|2020-12-08 02:05:00|2467.4|2463.9|2471|2469|2474.1|2470.8|2467.3|2463.8|482
1607393400000|2020-12-08 02:10:00|2471.2|2469.2|2470|2466.5|2472.8|2469.3|2469.4|2466.3|409
1607393700000|2020-12-08 02:15:00|2470.1|2466.6|2470|2466.5|2471.7|2468.9|2469|2466.1|295
1607394000000|2020-12-08 02:20:00|2470.1|2466.6|2467.7|2464.2|2471.1|2468.1|2467|2464.2|270
1607394300000|2020-12-08 02:25:00|2467.6|2464.1|2464.4|2460.9|2467.8|2464.8|2463.4|2460.3|232
1607394600000|2020-12-08 02:30:00|2464.5|2461|2467.3|2463.8|2467.7|2464.7|2462.5|2459.2|451
1607394900000|2020-12-08 02:35:00|2467.1|2463.6|2468.3|2464.8|2469.9|2467|2466.8|2463.6|340
1607395200000|2020-12-08 02:40:00|2468.2|2464.7|2469.9|2466.4|2470.6|2467.4|2466.4|2463.6|258
1607395500000|2020-12-08 02:45:00|2470|2466.5|2468.4|2464.9|2470|2466.5|2466.1|2463.5|322
1607395800000|2020-12-08 02:50:00|2468.5|2465|2469.2|2465.7|2475.1|2472.2|2467.9|2464.8|596
1607396100000|2020-12-08 02:55:00|2469.3|2465.8|2468.9|2465.4|2470.9|2467.7|2468.4|2465|442
1607396400000|2020-12-08 03:00:00|2468.8|2465.3|2467.5|2465.5|2470.9|2467.4|2467.5|2464.6|385
1607396700000|2020-12-08 03:05:00|2467.6|2465.6|2469.7|2466.2|2472.4|2469.4|2466.2|2463.4|534
1607397000000|2020-12-08 03:10:00|2469|2467|2470.6|2467.1|2470.9|2467.5|2468|2465.3|355
1607397300000|2020-12-08 03:15:00|2470.5|2467|2468.5|2465|2470.8|2467.3|2468.1|2464.6|297
1607397600000|2020-12-08 03:20:00|2468.6|2465.1|2471.2|2467.7|2472.6|2469.1|2467.8|2464.3|406
1607397900000|2020-12-08 03:25:00|2471.3|2467.8|2469.9|2466.4|2472.1|2468.6|2469.9|2466.4|265
1607398200000|2020-12-08 03:30:00|2470.1|2466.6|2470.1|2466.6|2470.5|2467|2468.5|2465|219
1607398500000|2020-12-08 03:35:00|2470|2466.5|2468.4|2464.9|2470.7|2467.2|2468.2|2464.7|175
1607398800000|2020-12-08 03:40:00|2468.5|2465|2469|2465.5|2469.7|2466.2|2467.3|2463.8|169
1607399100000|2020-12-08 03:45:00|2469.3|2465.8|2472.5|2469|2472.5|2469|2469.1|2465.6|182
1607399400000|2020-12-08 03:50:00|2472.4|2468.9|2472|2468.5|2472.7|2469.2|2471.8|2468.3|154
1607399700000|2020-12-08 03:55:00|2472.1|2468.6|2473.3|2469.8|2475.4|2471.9|2471.5|2468|226
1607400000000|2020-12-08 04:00:00|2473.4|2469.9|2474.9|2471.4|2477.9|2474.4|2473|2469.5|346
1607400300000|2020-12-08 04:05:00|2474.8|2471.3|2474.6|2471.1|2476.7|2473.5|2473.9|2470.4|289
1607400600000|2020-12-08 04:10:00|2474.4|2470.9|2472.2|2468.7|2474.5|2471.1|2471.2|2467.7|248
1607400900000|2020-12-08 04:15:00|2472.1|2468.6|2470.3|2466.8|2473.4|2469.9|2470.1|2466.6|285
1607401200000|2020-12-08 04:20:00|2470.2|2466.7|2470.8|2467.3|2471.4|2468.1|2469.6|2466.1|236
1607401500000|2020-12-08 04:25:00|2470.7|2467.2|2470.7|2467.2|2471.4|2468|2469.5|2466.9|170
1607401800000|2020-12-08 04:30:00|2470.6|2467.1|2473.9|2470.4|2474.9|2471.4|2470.1|2466.6|282
1607402100000|2020-12-08 04:35:00|2473.8|2470.3|2469.7|2466.2|2473.9|2470.5|2469.6|2466.1|225
1607402400000|2020-12-08 04:40:00|2469.8|2466.3|2469.4|2465.9|2470.4|2466.9|2467.9|2464.4|278
1607402700000|2020-12-08 04:45:00|2469.3|2465.8|2470.8|2467.3|2470.9|2467.7|2468.4|2464.9|246
1607403000000|2020-12-08 04:50:00|2470.7|2467.2|2469.9|2466.4|2471.5|2468.6|2468.9|2465.8|175
1607403300000|2020-12-08 04:55:00|2469.7|2466.2|2470.9|2467.4|2471.2|2467.7|2469.6|2466.1|180
1607403600000|2020-12-08 05:00:00|2471|2467.5|2469.3|2465.8|2471.5|2468|2468|2465.3|183
1607403900000|2020-12-08 05:05:00|2469.5|2466|2468.5|2466.5|2470.4|2467|2468|2465.3|145
1607404200000|2020-12-08 05:10:00|2468.4|2466.4|2471|2467.5|2471.6|2468.3|2468.4|2465.2|192
1607404500000|2020-12-08 05:15:00|2471.1|2467.6|2469.5|2466|2471.1|2468.2|2469.1|2465.6|153
1607404800000|2020-12-08 05:20:00|2469.3|2465.8|2469.2|2467.2|2472.2|2468.7|2469|2465.5|188
1607405100000|2020-12-08 05:25:00|2469.6|2467.6|2470.4|2466.9|2470.8|2468|2469.4|2465.9|133
1607405400000|2020-12-08 05:30:00|2470.5|2467|2463.2|2459.7|2473.3|2469.8|2462.8|2459.3|677
1607405700000|2020-12-08 05:35:00|2463.3|2459.8|2461.2|2457.7|2464.3|2461.3|2459.3|2456.3|532
1607406000000|2020-12-08 05:40:00|2461.3|2457.8|2461.2|2457.7|2464.6|2461.9|2459.1|2455.6|567
1607406300000|2020-12-08 05:45:00|2460.5|2457|2461.9|2458.4|2463.6|2460.7|2460.2|2456.7|358
1607406600000|2020-12-08 05:50:00|2461.8|2458.3|2462.7|2459.2|2463.1|2459.6|2459.8|2456.3|352
1607406900000|2020-12-08 05:55:00|2462.6|2459.1|2463.3|2459.8|2464.2|2460.7|2462.5|2459|234
1607407200000|2020-12-08 06:00:00|2463.2|2459.7|2463.2|2459.7|2463.5|2460|2460.9|2457.7|267
1607407500000|2020-12-08 06:05:00|2463.4|2459.9|2463.9|2460.4|2464.5|2461|2459.9|2456.4|385
1607407800000|2020-12-08 06:10:00|2464.2|2460.7|2464.6|2461.1|2465.8|2462.5|2462.5|2459.1|456
1607408100000|2020-12-08 06:15:00|2464.9|2461.4|2463.3|2459.8|2465.8|2462.3|2461.8|2458.3|314
1607408400000|2020-12-08 06:20:00|2463.2|2459.7|2464|2460.5|2465.2|2461.7|2462.7|2459.2|394
1607408700000|2020-12-08 06:25:00|2463.9|2460.4|2467.9|2464.4|2468|2464.5|2463.7|2460.2|313
1607409000000|2020-12-08 06:30:00|2468|2464.5|2466.9|2463.4|2469|2466.3|2466.2|2462.8|396
1607409300000|2020-12-08 06:35:00|2466.6|2463.1|2466.1|2462.6|2468.5|2465|2466.1|2462.6|222
1607409600000|2020-12-08 06:40:00|2466|2462.5|2463|2459.5|2466.4|2463.6|2462.6|2459.2|372
1607409900000|2020-12-08 06:45:00|2463.1|2459.6|2462.4|2458.9|2464.6|2461.1|2461.5|2458|288
1607410200000|2020-12-08 06:50:00|2462.5|2459|2466.6|2463.1|2466.7|2463.2|2462.5|2459|447
1607410500000|2020-12-08 06:55:00|2466.5|2463|2467.2|2463.7|2467.8|2464.3|2464.9|2461.4|363
1607410800000|2020-12-08 07:00:00|2467.4|2463.9|2464.5|2461|2467.4|2463.9|2464.1|2460.6|274
1607411100000|2020-12-08 07:05:00|2464.1|2460.6|2462.2|2458.7|2465.4|2462|2462|2458.5|228
1607411400000|2020-12-08 07:10:00|2462.1|2458.6|2460.9|2457.4|2462.5|2459.3|2460.1|2456.9|245
1607411700000|2020-12-08 07:15:00|2461.1|2457.6|2459.6|2456.1|2461.9|2459|2459.1|2455.6|255
1607412000000|2020-12-08 07:20:00|2459.5|2456|2457.2|2453.7|2459.7|2456.3|2455.7|2452.8|305
1607412300000|2020-12-08 07:25:00|2457.3|2453.8|2460.3|2456.8|2460.6|2458|2456|2452.7|321
1607412600000|2020-12-08 07:30:00|2460.4|2456.9|2461.4|2459.4|2462.7|2460.2|2459|2456.1|317
1607412900000|2020-12-08 07:35:00|2461.5|2459.5|2463.6|2461.6|2464.6|2461.9|2460.7|2458.4|358
1607413200000|2020-12-08 07:40:00|2463.7|2461.7|2462.1|2460.1|2463.9|2461.8|2461.5|2459.5|288
1607413500000|2020-12-08 07:45:00|2462.3|2460.3|2461|2459|2462.8|2460.4|2459.4|2457.4|312
1607413800000|2020-12-08 07:50:00|2461.1|2459.1|2461.4|2459.4|2462.5|2460.5|2458.8|2456.4|337
1607414100000|2020-12-08 07:55:00|2461.3|2459.3|2460.8|2458.8|2465.2|2462.5|2460.2|2457.9|334
1607414400000|2020-12-08 08:00:00|2461.3|2457.8|2458.2|2456.2|2463.3|2460.4|2456.5|2453.4|477
1607414700000|2020-12-08 08:05:00|2458.3|2456.3|2456.7|2454.7|2459.5|2457.5|2455.9|2453.1|484
1607415000000|2020-12-08 08:10:00|2456.8|2454.8|2452.8|2450.8|2456.9|2454.9|2452.2|2449.9|402
1607415300000|2020-12-08 08:15:00|2452.7|2450.7|2456.2|2454.2|2457|2454.5|2452.6|2449.9|398
1607415600000|2020-12-08 08:20:00|2456.1|2454.1|2455|2453|2457.1|2454.9|2454|2451.4|281
1607415900000|2020-12-08 08:25:00|2455.2|2453.2|2464.5|2462.5|2465.3|2462.8|2455.1|2452.8|485
1607416200000|2020-12-08 08:30:00|2464.4|2462.4|2468.8|2465.3|2469.2|2466.5|2464.1|2461.5|433
1607416500000|2020-12-08 08:35:00|2469|2465.5|2467.1|2463.6|2470.9|2467.4|2466.2|2463.3|391
1607416800000|2020-12-08 08:40:00|2467|2463.5|2466.8|2463.3|2467|2463.8|2462.9|2459.8|396
1607417100000|2020-12-08 08:45:00|2466|2464|2464.6|2461.1|2471.3|2468.2|2463.4|2460.6|484
1607417400000|2020-12-08 08:50:00|2464.4|2460.9|2464|2460.5|2464.8|2461.8|2462|2459.3|370
1607417700000|2020-12-08 08:55:00|2464.2|2460.7|2464.4|2462.4|2465.4|2462.7|2461.8|2459.1|348
1607418000000|2020-12-08 09:00:00|2464.5|2462.5|2467|2465|2469.7|2466.8|2463|2460.4|453
1607418300000|2020-12-08 09:05:00|2467.9|2464.4|2465.3|2461.8|2468.4|2465|2462.9|2459.7|442
1607418600000|2020-12-08 09:10:00|2464.5|2462.5|2464.2|2462.2|2464.9|2462.6|2461.8|2459|408
1607418900000|2020-12-08 09:15:00|2464.1|2462.1|2463.1|2459.6|2465.5|2462.6|2462.2|2459.6|376
1607419200000|2020-12-08 09:20:00|2462.9|2459.4|2462.9|2460.9|2464.9|2462|2461.9|2459.3|296
1607419500000|2020-12-08 09:25:00|2462.8|2460.8|2462.2|2460.2|2464.2|2461.4|2460.4|2457.7|367
1607419800000|2020-12-08 09:30:00|2462.1|2460.1|2462|2458.5|2464.5|2461.8|2460.2|2457.4|283
1607420100000|2020-12-08 09:35:00|2462.1|2458.6|2459.7|2456.2|2462.2|2459.4|2457.9|2455|249
1607420400000|2020-12-08 09:40:00|2459.6|2456.1|2457.6|2454.1|2459.9|2457|2454.6|2451.9|446
1607420700000|2020-12-08 09:45:00|2457.4|2453.9|2459.4|2457.4|2461.3|2458.3|2457|2453.9|360
1607421000000|2020-12-08 09:50:00|2460.1|2456.6|2461.3|2457.8|2461.7|2458.6|2458.9|2456|304
1607421300000|2020-12-08 09:55:00|2461.4|2457.9|2460.6|2457.1|2462.8|2459.3|2459.6|2456.8|365
1607421600000|2020-12-08 10:00:00|2460.8|2457.3|2457.3|2455.3|2462.3|2459.7|2457|2454.5|341
1607421900000|2020-12-08 10:05:00|2457.2|2455.2|2455.8|2453.8|2457.5|2455.4|2453.6|2450.9|394
1607422200000|2020-12-08 10:10:00|2455.9|2453.9|2459.4|2457.4|2460.8|2458.2|2455.6|2453.6|343
1607422500000|2020-12-08 10:15:00|2459.2|2457.2|2461.4|2457.9|2461.8|2458.7|2457.8|2455.2|245
1607422800000|2020-12-08 10:20:00|2461.6|2458.1|2461.7|2458.2|2462.9|2460|2460.3|2457.4|288
1607423100000|2020-12-08 10:25:00|2461.6|2458.1|2458.5|2456.5|2462.4|2459.6|2458.5|2455.6|240
1607423400000|2020-12-08 10:30:00|2459.1|2455.6|2459.9|2456.4|2461.9|2459.3|2457.6|2454.8|309
1607423700000|2020-12-08 10:35:00|2460|2456.5|2459.2|2455.7|2460.1|2457.1|2457.8|2454.3|178
1607424000000|2020-12-08 10:40:00|2459.3|2455.8|2458.7|2455.2|2461.1|2458.1|2458.2|2455.1|210
1607424300000|2020-12-08 10:45:00|2458.8|2455.3|2456.5|2453|2458.8|2456|2454|2451.2|358
1607424600000|2020-12-08 10:50:00|2456.4|2452.9|2456.9|2453.4|2457.7|2454.2|2455.8|2452.6|234
1607424900000|2020-12-08 10:55:00|2456.8|2453.3|2455.9|2452.4|2458.5|2455.4|2455.2|2452.2|284
1607425200000|2020-12-08 11:00:00|2456|2452.5|2451|2447.5|2456|2452.5|2450.8|2447.3|411
1607425500000|2020-12-08 11:05:00|2450.9|2447.4|2450.7|2447.2|2451.3|2448.1|2448.7|2446|380
1607425800000|2020-12-08 11:10:00|2450.6|2447.1|2453.1|2449.6|2453.9|2450.9|2450.1|2447.1|362
1607426100000|2020-12-08 11:15:00|2452.9|2449.4|2448.7|2446.7|2453.1|2450.1|2448.7|2446|342
1607426400000|2020-12-08 11:20:00|2448.8|2446.8|2445.3|2441.8|2449.1|2447|2445.2|2441.7|342
1607426700000|2020-12-08 11:25:00|2445.4|2441.9|2448.5|2446.5|2449.2|2446.5|2445.1|2441.6|424
1607427000000|2020-12-08 11:30:00|2449.6|2446.1|2451.6|2448.1|2452.1|2449.1|2446|2443.2|558
1607427300000|2020-12-08 11:35:00|2451.7|2448.2|2452.8|2450.8|2454.6|2451.7|2450.8|2448.1|418
1607427600000|2020-12-08 11:40:00|2453|2451|2453.6|2450.1|2456|2452.9|2452.8|2449.7|391
1607427900000|2020-12-08 11:45:00|2453.3|2449.8|2452.4|2448.9|2454.6|2451.8|2451.8|2448.8|256
1607428200000|2020-12-08 11:50:00|2452.3|2448.8|2451.4|2447.9|2455.2|2452.3|2450|2447.3|398
1607428500000|2020-12-08 11:55:00|2451.3|2447.8|2448.8|2446.8|2451.3|2448.2|2448.2|2445.9|350
1607428800000|2020-12-08 12:00:00|2449|2447|2457.8|2454.3|2458.4|2455.3|2449|2446.4|702
1607429100000|2020-12-08 12:05:00|2457.7|2454.2|2456.7|2454.7|2457.9|2455.3|2454.5|2451.7|320
1607429400000|2020-12-08 12:10:00|2456.6|2454.6|2459.7|2456.2|2460.2|2457.4|2456.5|2453.9|318
1607429700000|2020-12-08 12:15:00|2458.9|2456.9|2459.4|2455.9|2460.6|2458|2457.6|2455|309
1607430000000|2020-12-08 12:20:00|2459.3|2455.8|2460.7|2457.2|2461.9|2459.1|2457.8|2455.2|292
1607430300000|2020-12-08 12:25:00|2460.5|2457|2458.9|2455.4|2461.9|2459.2|2458.3|2455.3|278
1607430600000|2020-12-08 12:30:00|2459|2455.5|2455.8|2453.8|2459|2455.5|2454.5|2451.9|442
1607430900000|2020-12-08 12:35:00|2456.5|2453|2458.3|2454.8|2458.9|2455.9|2454.7|2452.2|398
1607431200000|2020-12-08 12:40:00|2457.5|2455.5|2459|2457|2460.1|2457.6|2457.4|2454.9|370
1607431500000|2020-12-08 12:45:00|2458.9|2456.9|2460.5|2458.5|2461.2|2458.6|2457.4|2455.1|340
1607431800000|2020-12-08 12:50:00|2460.6|2458.6|2459.9|2456.4|2461|2458.7|2458.9|2456.2|344
1607432100000|2020-12-08 12:55:00|2459.8|2456.3|2460.7|2458.7|2461.7|2459.1|2457.4|2454.5|341
1607432400000|2020-12-08 13:00:00|2460.6|2458.6|2465.6|2463.6|2466.6|2463.9|2460.6|2457.3|699
1607432700000|2020-12-08 13:05:00|2465.4|2463.4|2464.8|2461.3|2465.4|2463.4|2463|2461|401
1607433000000|2020-12-08 13:10:00|2464.1|2462.1|2449.5|2447.5|2464.9|2462.3|2449.4|2447.4|777
1607433300000|2020-12-08 13:15:00|2449.3|2447.3|2460|2458|2461.1|2458.2|2448.2|2446.2|1013
1607433600000|2020-12-08 13:20:00|2460.9|2457.4|2462.6|2459.1|2464.4|2461.6|2459.5|2456.3|757
1607433900000|2020-12-08 13:25:00|2462|2460|2456.4|2454.4|2463|2460.3|2456.3|2454.3|544
1607434200000|2020-12-08 13:30:00|2456.5|2454.5|2460|2458|2462.1|2460.1|2455.7|2453.6|546
1607434500000|2020-12-08 13:35:00|2460.3|2458.3|2463.8|2461.8|2467.8|2465|2460.3|2458.3|743
1607434800000|2020-12-08 13:40:00|2463.9|2461.9|2463.2|2461.2|2466.6|2463.9|2461.3|2459.3|743
1607435100000|2020-12-08 13:45:00|2463.1|2461.1|2463.3|2461.3|2464.7|2462.7|2456|2452.7|817
1607435400000|2020-12-08 13:50:00|2463.2|2461.2|2467.6|2465.6|2470.3|2468.2|2461.7|2459.4|770
1607435700000|2020-12-08 13:55:00|2467.5|2465.5|2455.5|2453.5|2467.7|2465.5|2454.4|2452.4|554
1607436000000|2020-12-08 14:00:00|2455.4|2453.4|2459.2|2457.2|2459.8|2457.8|2454.7|2452.2|683
1607436300000|2020-12-08 14:05:00|2459.3|2457.3|2463.7|2460.2|2464.7|2462|2457.6|2455.6|697
1607436600000|2020-12-08 14:10:00|2463.6|2460.1|2463.2|2461.2|2466.6|2463.8|2462.1|2459.3|770
1607436900000|2020-12-08 14:15:00|2463.1|2461.1|2463.5|2461.5|2466.2|2463.8|2461.2|2458.7|569
1607437200000|2020-12-08 14:20:00|2463.6|2461.6|2461.1|2459.1|2464.5|2461.8|2460.8|2458.2|441
1607437500000|2020-12-08 14:25:00|2461|2459|2466.2|2464.2|2467.4|2464.5|2458.3|2456.3|498
1607437800000|2020-12-08 14:30:00|2466.3|2464.3|2466.3|2464.3|2472.8|2469.3|2465.4|2462.7|984
1607438100000|2020-12-08 14:35:00|2466.4|2464.4|2464.5|2462.5|2467.6|2465.2|2463.5|2461.1|828
1607438400000|2020-12-08 14:40:00|2464.2|2462.2|2481.4|2479.4|2484.6|2482.5|2463.7|2461.6|1082
1607438700000|2020-12-08 14:45:00|2481.5|2479.5|2474.4|2472.4|2488.6|2485.8|2471.5|2469.5|1140
1607439000000|2020-12-08 14:50:00|2474.5|2472.5|2469.5|2467.5|2475.6|2473.5|2467.4|2464.6|925
1607439300000|2020-12-08 14:55:00|2469.6|2467.6|2470.7|2468.7|2471.5|2468.7|2465.1|2462.4|955
1607439600000|2020-12-08 15:00:00|2470.6|2468.6|2460.8|2457.3|2474.4|2471.6|2453|2450.3|1365
1607439900000|2020-12-08 15:05:00|2460.9|2457.4|2461.3|2457.8|2464.4|2461.7|2457.4|2454.7|952
1607440200000|2020-12-08 15:10:00|2461.2|2457.7|2465.6|2463.6|2466.7|2464.1|2459.6|2457|916
1607440500000|2020-12-08 15:15:00|2465.8|2463.8|2455.1|2453.1|2467.7|2465.2|2455|2452.5|1070
1607440800000|2020-12-08 15:20:00|2455.2|2453.2|2457.3|2455.3|2458.3|2455.4|2452.4|2450.4|879
1607441100000|2020-12-08 15:25:00|2457.4|2455.4|2453.3|2451.3|2460.8|2458.3|2453.3|2451.3|644
1607441400000|2020-12-08 15:30:00|2453.4|2451.4|2454.7|2452.7|2457.4|2455.2|2449.7|2446.9|755
1607441700000|2020-12-08 15:35:00|2454.6|2452.6|2452.1|2450.1|2456.2|2453.6|2449.7|2447.3|571
1607442000000|2020-12-08 15:40:00|2452.2|2450.2|2451.2|2449.2|2452.9|2450.7|2448.8|2446.6|560
1607442300000|2020-12-08 15:45:00|2451.4|2449.4|2451.5|2449.5|2453.9|2451.2|2449.4|2447.4|514
1607442600000|2020-12-08 15:50:00|2451.3|2449.3|2451.3|2449.3|2452.9|2450.5|2446.7|2444.5|624
1607442900000|2020-12-08 15:55:00|2451.2|2449.2|2453.1|2451.1|2456.4|2453.8|2451.2|2448.9|763
1607443200000|2020-12-08 16:00:00|2453.2|2451.2|2457.5|2455.5|2457.7|2455.7|2452.1|2450.1|557
1607443500000|2020-12-08 16:05:00|2457.6|2455.6|2455.7|2453.7|2458.8|2456.8|2453.4|2451.1|436
1607443800000|2020-12-08 16:10:00|2455.8|2453.8|2453.5|2451.5|2456.2|2454.2|2450.7|2448.7|412
1607444100000|2020-12-08 16:15:00|2453.4|2451.4|2457|2455|2458.6|2456.2|2452.3|2450.3|453
1607444400000|2020-12-08 16:20:00|2456.9|2454.9|2458.5|2456.5|2460.2|2457.6|2455.4|2453.4|411
1607444700000|2020-12-08 16:25:00|2458.6|2456.6|2459.3|2455.8|2460|2457.7|2456.6|2453.8|368
1607445000000|2020-12-08 16:30:00|2459.4|2455.9|2456.2|2454.2|2459.4|2456.7|2456|2453.3|456
1607445300000|2020-12-08 16:35:00|2456.3|2454.3|2454.7|2452.7|2457.9|2455.2|2454.2|2451.6|440
1607445600000|2020-12-08 16:40:00|2454.8|2452.8|2455.5|2453.5|2455.9|2453.9|2452.8|2450.7|350
1607445900000|2020-12-08 16:45:00|2455.7|2453.7|2457.6|2455.6|2458.4|2456.4|2455.6|2453.6|439
1607446200000|2020-12-08 16:50:00|2457.7|2455.7|2455.9|2453.9|2458.2|2456.2|2455.6|2453.6|460
1607446500000|2020-12-08 16:55:00|2455.8|2453.8|2457.6|2455.6|2458.9|2456.9|2455.8|2453.8|408
1607446800000|2020-12-08 17:00:00|2457.5|2455.5|2459.1|2457.1|2460.3|2458.3|2456.6|2454.6|400
1607447100000|2020-12-08 17:05:00|2459.2|2457.2|2460.5|2458.5|2460.8|2458.8|2458.8|2456.8|388
1607447400000|2020-12-08 17:10:00|2460.6|2458.6|2458.9|2456.9|2461.3|2459.3|2458.1|2456.1|510
1607447700000|2020-12-08 17:15:00|2458.8|2456.8|2460.3|2458.3|2461|2459|2458.3|2456.3|343
1607448000000|2020-12-08 17:20:00|2460.2|2458.2|2460.9|2458.9|2462|2460|2460|2458|296
1607448300000|2020-12-08 17:25:00|2461|2459|2462.4|2460.4|2463.5|2461.5|2460.9|2458.9|360
1607448600000|2020-12-08 17:30:00|2462.5|2460.5|2464.3|2462.3|2464.6|2462.6|2460.7|2458.7|287
1607448900000|2020-12-08 17:35:00|2464.2|2462.2|2465.6|2463.6|2466.1|2464.1|2463.6|2461.6|142
1607449200000|2020-12-08 17:40:00|2465.7|2463.7|2465.1|2463.1|2466.6|2464.3|2464|2462|190
1607449500000|2020-12-08 17:45:00|2465|2463|2463.9|2461.9|2465.1|2463.1|2462.6|2460.6|179
1607449800000|2020-12-08 17:50:00|2464|2462|2463.6|2461.6|2466.2|2463.5|2463.5|2461.4|192
1607450100000|2020-12-08 17:55:00|2463.4|2461.4|2463.7|2460.2|2464.7|2462|2461.8|2459.2|258
1607450400000|2020-12-08 18:00:00|2463|2461|2464.9|2462.9|2465.4|2463.4|2462.5|2460.4|256
1607450700000|2020-12-08 18:05:00|2464.8|2462.8|2463.9|2461.9|2466.1|2463.5|2462.5|2460.1|189
1607451000000|2020-12-08 18:10:00|2464|2462|2460.8|2458.8|2464.3|2462|2460.3|2458|278
1607451300000|2020-12-08 18:15:00|2460.9|2458.9|2461.1|2459.1|2462.5|2459.8|2459.4|2457.1|300
1607451600000|2020-12-08 18:20:00|2461.2|2459.2|2461.9|2458.4|2462.2|2459.6|2459.3|2457.3|260
1607451900000|2020-12-08 18:25:00|2461.2|2459.2|2461.5|2459.5|2462.6|2460|2460.1|2458.1|321
1607452200000|2020-12-08 18:30:00|2461.4|2459.4|2462.5|2460.5|2463.6|2461|2460.8|2458.4|181
1607452500000|2020-12-08 18:35:00|2462.7|2460.7|2461.4|2459.4|2464|2462|2461.1|2458.8|161
1607452800000|2020-12-08 18:40:00|2461.3|2459.3|2466|2464|2466.8|2464|2461|2459|156
1607453100000|2020-12-08 18:45:00|2465.9|2463.9|2466.5|2464.5|2467.3|2465.1|2465.3|2463.2|130
1607453400000|2020-12-08 18:50:00|2466.4|2464.4|2464.9|2462.9|2466.7|2464.5|2464.8|2462.1|119
1607453700000|2020-12-08 18:55:00|2464.8|2462.8|2464.6|2462.6|2466.2|2463.5|2464|2461.7|109
1607454000000|2020-12-08 19:00:00|2464.5|2462.5|2464.4|2462.4|2464.6|2462.6|2463.9|2461.9|87
1607454300000|2020-12-08 19:05:00|2464.3|2462.3|2467.4|2465.4|2468.7|2466.7|2464.3|2462.3|134
1607454600000|2020-12-08 19:10:00|2467.5|2465.5|2466.4|2464.4|2468.1|2465.5|2466.3|2464.3|131
1607454900000|2020-12-08 19:15:00|2466.5|2464.5|2467.5|2465.5|2468.5|2465.8|2465.5|2463.4|153
1607455200000|2020-12-08 19:20:00|2467.6|2465.6|2468.2|2466.2|2469.1|2466.5|2467.5|2465|157
1607455500000|2020-12-08 19:25:00|2468.1|2466.1|2467.2|2465.2|2469.1|2466.6|2466.9|2464.4|180
1607455800000|2020-12-08 19:30:00|2467.3|2465.3|2466.1|2464.1|2467.6|2465.6|2466.1|2463.7|91
1607456100000|2020-12-08 19:35:00|2466|2464|2464.6|2462.6|2466.9|2464.2|2464.5|2462.5|100
1607456400000|2020-12-08 19:40:00|2464.5|2462.5|2463.5|2461.5|2465.1|2462.9|2463.3|2460.6|99
1607456700000|2020-12-08 19:45:00|2463.4|2461.4|2460|2458|2463.7|2461.5|2459.4|2457.4|161
1607457000000|2020-12-08 19:50:00|2459.9|2457.9|2460.2|2458.2|2461.4|2458.9|2459.8|2456.9|146
1607457300000|2020-12-08 19:55:00|2460.3|2458.3|2460.5|2458.5|2461.6|2458.8|2460.1|2457.5|127
1607457600000|2020-12-08 20:00:00|2460.6|2458.6|2461|2459|2462.1|2459.3|2460.1|2457.5|123
1607457900000|2020-12-08 20:05:00|2460.9|2458.9|2460.5|2458.5|2461.5|2458.9|2460|2457.4|73
1607458200000|2020-12-08 20:10:00|2460.6|2458.6|2460.9|2458.9|2461.8|2459.1|2460.3|2457.8|85
1607458500000|2020-12-08 20:15:00|2460.8|2458.8|2458.9|2456.9|2461.9|2459.1|2458.9|2456.2|126
1607458800000|2020-12-08 20:20:00|2458.8|2456.8|2458.3|2456.3|2459.4|2457|2457.7|2455.4|145
1607459100000|2020-12-08 20:25:00|2458.4|2456.4|2458.7|2456.7|2459.9|2457.2|2457.8|2455.2|141
1607459400000|2020-12-08 20:30:00|2458.6|2456.6|2458.3|2456.3|2459.5|2457.4|2458.2|2456|115
1607459700000|2020-12-08 20:35:00|2458.4|2456.4|2459.1|2457.1|2459.7|2457.4|2458.2|2455.9|126
1607460000000|2020-12-08 20:40:00|2459.2|2457.2|2459|2457|2459.4|2457.4|2458.9|2456.9|84
1607460300000|2020-12-08 20:45:00|2459.1|2457.1|2459|2457|2459.2|2457.2|2458.8|2456.8|108
1607460600000|2020-12-08 20:50:00|2459.1|2457.1|2458.6|2456.6|2460.5|2458.1|2458.3|2455.8|187
1607460900000|2020-12-08 20:55:00|2458.7|2456.7|2458.1|2454.6|2460|2457.3|2456.7|2454.1|266
1607461200000|2020-12-08 21:00:00|2457.3|2455.3|2457.9|2454.4|2459.1|2456.4|2457|2454.1|145
1607461500000|2020-12-08 21:05:00|2457.7|2454.2|2458.6|2455.1|2458.8|2456|2457.5|2454.2|93
1607461800000|2020-12-08 21:10:00|2458.5|2455|2458.8|2455.3|2459.1|2456.1|2457.7|2454.7|101
1607462100000|2020-12-08 21:15:00|2458.9|2455.4|2459.3|2455.8|2459.7|2456.7|2458.2|2455.3|87
1607462400000|2020-12-08 21:20:00|2459.4|2455.9|2459.1|2455.6|2459.4|2456.5|2458.3|2455.3|58
1607462700000|2020-12-08 21:25:00|2459.4|2455.9|2460.5|2458.5|2461.5|2458.6|2459|2455.7|125
1607463000000|2020-12-08 21:30:00|2461.4|2457.9|2459.6|2456.1|2461.5|2458|2458.9|2456.1|117
1607463300000|2020-12-08 21:35:00|2459.5|2456|2458.6|2455.1|2459.7|2456.7|2458.2|2454.7|93
1607463600000|2020-12-08 21:40:00|2458.5|2455|2457.6|2455.6|2458.8|2456|2457.4|2454.8|89
1607463900000|2020-12-08 21:45:00|2458.7|2455.2|2459.5|2456|2460|2456.5|2458.6|2455.1|112
1607464200000|2020-12-08 21:50:00|2459.4|2455.9|2457.9|2454.4|2459.6|2456.1|2455.3|2452.1|154
1607464500000|2020-12-08 21:55:00|2457.8|2454.3|2457|2453.5|2457.8|2454.3|2456.2|2452.7|159
1607468400000|2020-12-08 23:00:00|2460.6|2457.1|2457.8|2454.3|2460.8|2457.3|2456.7|2453.2|202
1607468700000|2020-12-08 23:05:00|2457.7|2454.2|2456.4|2452.9|2458.5|2455|2456|2452.5|162
1607469000000|2020-12-08 23:10:00|2456.5|2453|2458.1|2454.6|2458.1|2454.6|2456|2452.6|97
1607469300000|2020-12-08 23:15:00|2458|2454.5|2458.3|2456.3|2459.3|2456.6|2457.5|2454.5|101
1607469600000|2020-12-08 23:20:00|2458.1|2456.1|2457.1|2455.1|2460|2457.2|2457.1|2454.2|127
1607469900000|2020-12-08 23:25:00|2457|2455|2457.5|2454|2457.9|2455.2|2456.7|2453.8|87
1607470200000|2020-12-08 23:30:00|2457.4|2453.9|2455.7|2453.7|2457.9|2455.1|2455.7|2452.8|127
1607470500000|2020-12-08 23:35:00|2455.8|2453.8|2455.3|2453.3|2456.8|2454.1|2455|2452.2|125
1607470800000|2020-12-08 23:40:00|2456.1|2452.6|2455.5|2452|2456.3|2453.7|2454.6|2451.7|117
1607471100000|2020-12-08 23:45:00|2455.4|2451.9|2456.4|2452.9|2457|2454.5|2453.8|2450.3|205
1607471400000|2020-12-08 23:50:00|2456.5|2453|2456.3|2454.3|2457.4|2454.6|2455.6|2452.6|157
1607471700000|2020-12-08 23:55:00|2456.9|2453.4|2456.9|2454.9|2457.8|2455|2456.1|2453.4|116
1607472000000|2020-12-09 00:00:00|2457.6|2454.1|2457.5|2455.5|2459.8|2456.7|2456.6|2453.1|184
1607472300000|2020-12-09 00:05:00|2458.2|2454.7|2459|2455.5|2459.7|2457|2457.6|2454.7|133
1607472600000|2020-12-09 00:10:00|2459.1|2455.6|2457|2453.5|2459.1|2456.2|2456.1|2453.3|129
1607472900000|2020-12-09 00:15:00|2456.9|2453.4|2458.8|2456.8|2459.7|2456.9|2456.3|2453.4|138
1607473200000|2020-12-09 00:20:00|2458.9|2456.9|2458|2454.5|2459.6|2456.9|2457|2453.7|139
1607473500000|2020-12-09 00:25:00|2457.3|2455.3|2457.9|2455.9|2459.2|2456.3|2456.9|2453.9|114
1607473800000|2020-12-09 00:30:00|2458.5|2455|2455.8|2452.3|2458.6|2455.9|2454.5|2451.3|191
1607474100000|2020-12-09 00:35:00|2455.7|2452.2|2455.1|2451.6|2456.3|2453.6|2454.2|2451.1|216
1607474400000|2020-12-09 00:40:00|2454.5|2452.5|2456.3|2452.8|2456.6|2453.8|2454.1|2451.2|179
1607474700000|2020-12-09 00:45:00|2456.2|2452.7|2456.8|2453.3|2456.9|2454.1|2454.7|2451.7|144
1607475000000|2020-12-09 00:50:00|2457|2453.5|2455.9|2452.4|2458|2455|2455.1|2452|185
1607475300000|2020-12-09 00:55:00|2455.8|2452.3|2455.8|2452.3|2457.2|2454.4|2455.1|2451.9|176
1607475600000|2020-12-09 01:00:00|2455.7|2452.2|2452.2|2448.7|2457.3|2453.8|2449.9|2446.4|788
1607475900000|2020-12-09 01:05:00|2452|2448.5|2452.6|2449.1|2452.9|2450|2447.3|2443.8|599
1607476200000|2020-12-09 01:10:00|2452.7|2449.2|2452.9|2449.4|2453.9|2450.8|2451.1|2448.3|468
1607476500000|2020-12-09 01:15:00|2453.1|2449.6|2452|2448.5|2454.2|2451.2|2451.3|2448.2|383
1607476800000|2020-12-09 01:20:00|2451.9|2448.4|2452.9|2449.4|2454.4|2451.4|2448.9|2446|475
1607477100000|2020-12-09 01:25:00|2452.4|2448.9|2451.6|2448.1|2454|2450.6|2451.3|2447.8|260
1607477400000|2020-12-09 01:30:00|2451.7|2448.2|2450.7|2447.2|2453|2449.5|2448.7|2445.2|400
1607477700000|2020-12-09 01:35:00|2450.8|2447.3|2449.6|2446.1|2452|2448.5|2449.2|2445.7|335
1607478000000|2020-12-09 01:40:00|2449.7|2446.2|2452|2448.5|2452.5|2449.4|2449.4|2446.1|288
1607478300000|2020-12-09 01:45:00|2451.7|2448.2|2452.7|2449.2|2454.4|2451.3|2451.5|2448|321
1607478600000|2020-12-09 01:50:00|2452.6|2449.1|2450.9|2447.4|2453.1|2449.6|2450.7|2447.2|245
1607478900000|2020-12-09 01:55:00|2451|2447.5|2449.7|2446.2|2452.3|2448.9|2449.4|2446.2|300
1607479200000|2020-12-09 02:00:00|2449.8|2446.3|2450.2|2446.7|2450.9|2448.3|2449|2445.9|305
1607479500000|2020-12-09 02:05:00|2449.2|2447.2|2451.9|2448.4|2453.2|2450.2|2449.2|2446.4|317
1607479800000|2020-12-09 02:10:00|2452|2448.5|2450.4|2446.9|2452.6|2449.6|2450|2446.9|215
1607480100000|2020-12-09 02:15:00|2450.5|2447|2450.8|2447.3|2452.3|2449.2|2450.3|2446.8|137
1607480400000|2020-12-09 02:20:00|2450.9|2447.4|2450.4|2446.9|2451.7|2448.3|2450|2446.7|100
1607480700000|2020-12-09 02:25:00|2450.9|2447.4|2449.8|2446.3|2451.1|2448.5|2448.8|2445.4|170
1607481000000|2020-12-09 02:30:00|2449.7|2446.2|2448.7|2445.2|2452.3|2449.3|2448.5|2445|381
1607481300000|2020-12-09 02:35:00|2448.6|2445.1|2442.9|2439.4|2448.8|2445.3|2438.9|2435.4|801
1607481600000|2020-12-09 02:40:00|2443|2439.5|2439.6|2436.1|2443.1|2439.6|2435.9|2432.9|645
1607481900000|2020-12-09 02:45:00|2439.7|2436.2|2441.1|2437.6|2442.1|2438.6|2436.9|2433.4|569
1607482200000|2020-12-09 02:50:00|2440.7|2437.2|2437.9|2434.4|2441.2|2438|2436.2|2433.7|566
1607482500000|2020-12-09 02:55:00|2437.3|2435.3|2439.3|2435.8|2441.1|2438.4|2437|2434|544
1607482800000|2020-12-09 03:00:00|2439.2|2435.7|2440.2|2436.7|2441.3|2437.8|2437.2|2433.7|419
1607483100000|2020-12-09 03:05:00|2440.3|2436.8|2442|2438.5|2442.1|2439.1|2439.9|2436.4|363
1607483400000|2020-12-09 03:10:00|2441.9|2438.4|2440.4|2436.9|2443.9|2440.7|2440|2436.9|453
1607483700000|2020-12-09 03:15:00|2440.5|2437|2431.5|2429.5|2440.6|2437.3|2429.1|2426.4|768
1607484000000|2020-12-09 03:20:00|2431.4|2429.4|2430.9|2427.4|2434.3|2431.4|2429.7|2427.1|686
1607484300000|2020-12-09 03:25:00|2430.8|2427.3|2434.7|2431.2|2435.9|2432.4|2430.3|2427.3|468
1607484600000|2020-12-09 03:30:00|2434.6|2431.1|2435.5|2432|2435.8|2432.3|2433.1|2429.6|357
1607484900000|2020-12-09 03:35:00|2435.4|2431.9|2432.3|2428.8|2436.4|2432.9|2431.5|2428|376
1607485200000|2020-12-09 03:40:00|2432.4|2428.9|2426.1|2422.6|2432.6|2429.1|2425.4|2421.9|571
1607485500000|2020-12-09 03:45:00|2426|2422.5|2431|2429|2431.8|2429.3|2425.4|2421.9|452
1607485800000|2020-12-09 03:50:00|2431.1|2429.1|2433|2429.5|2434.8|2431.4|2431|2428.4|388
1607486100000|2020-12-09 03:55:00|2433.1|2429.6|2432.8|2429.3|2434.5|2431|2431.4|2427.9|257
1607486400000|2020-12-09 04:00:00|2432.7|2429.2|2431.1|2427.6|2433.8|2430.9|2429.5|2426.4|407
1607486700000|2020-12-09 04:05:00|2431|2427.5|2430.9|2427.4|2431.3|2428.5|2427.3|2423.8|454
1607487000000|2020-12-09 04:10:00|2431|2427.5|2429.6|2426.1|2432.8|2429.3|2428|2425.4|329
1607487300000|2020-12-09 04:15:00|2429.7|2426.2|2429.4|2427.4|2431|2428.3|2428.4|2425.1|304
1607487600000|2020-12-09 04:20:00|2430.3|2426.8|2431.7|2428.2|2432.4|2429.8|2428.7|2426.4|341
1607487900000|2020-12-09 04:25:00|2431.4|2427.9|2431.7|2428.2|2432.5|2429.4|2430.2|2427.3|273
1607488200000|2020-12-09 04:30:00|2431.8|2428.3|2435.5|2432|2435.6|2432.1|2431.8|2428.3|527
1607488500000|2020-12-09 04:35:00|2435.4|2431.9|2438.9|2435.4|2439|2435.5|2435.2|2431.7|380
1607488800000|2020-12-09 04:40:00|2438.7|2435.2|2435.5|2432|2438.7|2435.2|2435.3|2431.8|279
1607489100000|2020-12-09 04:45:00|2435.4|2431.9|2437.6|2434.1|2437.8|2434.3|2435|2431.5|240
1607489400000|2020-12-09 04:50:00|2437.7|2434.2|2436.1|2432.6|2438|2434.5|2435.7|2432.2|154
1607489700000|2020-12-09 04:55:00|2436.3|2432.8|2438.1|2434.6|2438.5|2435|2435.8|2432.3|161
1607490000000|2020-12-09 05:00:00|2438.2|2434.7|2439.4|2435.9|2439.7|2436.2|2436.2|2432.7|257
1607490300000|2020-12-09 05:05:00|2439.5|2436|2440|2436.5|2442|2438.5|2439.1|2435.6|339
1607490600000|2020-12-09 05:10:00|2440.1|2436.6|2436.1|2432.6|2440.1|2436.6|2436.1|2432.6|186
1607490900000|2020-12-09 05:15:00|2436.3|2432.8|2436.4|2432.9|2438.2|2434.7|2435.7|2432.2|222
1607491200000|2020-12-09 05:20:00|2436.5|2433|2435.6|2432.1|2436.5|2433|2434.9|2431.4|159
1607491500000|2020-12-09 05:25:00|2435.5|2432|2435.7|2432.2|2436.2|2432.7|2434.2|2430.7|167
1607491800000|2020-12-09 05:30:00|2435.6|2432.1|2436.5|2433|2439.9|2436.4|2435.4|2431.9|636
1607492100000|2020-12-09 05:35:00|2436.6|2433.1|2438|2434.5|2438.6|2435.1|2433|2429.5|469
1607492400000|2020-12-09 05:40:00|2437.9|2434.4|2435.8|2432.3|2440.4|2436.9|2435.1|2431.6|483
1607492700000|2020-12-09 05:45:00|2436|2432.5|2434.8|2431.3|2438.6|2435.1|2433.9|2430.9|454
1607493000000|2020-12-09 05:50:00|2435|2431.5|2432.6|2429.1|2437.1|2433.6|2432.2|2428.7|461
1607493300000|2020-12-09 05:55:00|2432.5|2429|2431.9|2428.4|2433.3|2429.8|2428.4|2424.9|544
1607493600000|2020-12-09 06:00:00|2431.7|2428.2|2435.1|2431.6|2435.7|2432.2|2431.5|2428|394
1607493900000|2020-12-09 06:05:00|2435|2431.5|2438|2434.5|2438.1|2434.6|2434|2431|379
1607494200000|2020-12-09 06:10:00|2438.1|2434.6|2437.6|2434.1|2438.1|2434.9|2435.7|2432.7|447
1607494500000|2020-12-09 06:15:00|2437.4|2433.9|2437.2|2433.7|2439|2436.4|2435.6|2433.1|497
1607494800000|2020-12-09 06:20:00|2437|2433.5|2440.6|2437.1|2442.1|2438.7|2436.3|2433.4|588
1607495100000|2020-12-09 06:25:00|2440.7|2437.2|2439.7|2436.2|2441.4|2438.7|2438.7|2435.8|437
1607495400000|2020-12-09 06:30:00|2439.8|2436.3|2438.7|2435.2|2440.7|2437.9|2437.9|2435|371
1607495700000|2020-12-09 06:35:00|2438.6|2435.1|2438.8|2435.3|2440|2436.9|2437|2433.7|395
1607496000000|2020-12-09 06:40:00|2438.6|2435.1|2435.4|2431.9|2439|2435.9|2434.5|2431.1|456
1607496300000|2020-12-09 06:45:00|2435.5|2432|2435.3|2431.8|2436.3|2433.5|2432.5|2429.7|420
1607496600000|2020-12-09 06:50:00|2435.4|2431.9|2433.1|2429.6|2435.4|2432.3|2429.8|2426.4|592
1607496900000|2020-12-09 06:55:00|2433.3|2429.8|2433.6|2430.1|2434.9|2431.4|2431.7|2428.2|361
1607497200000|2020-12-09 07:00:00|2433.7|2430.2|2436.1|2432.6|2436.6|2433.8|2432.9|2429.8|293
1607497500000|2020-12-09 07:05:00|2436.2|2432.7|2432.9|2429.4|2436.6|2433.7|2431.9|2428.9|259
1607497800000|2020-12-09 07:10:00|2433.1|2429.6|2429.5|2426|2433.2|2430.3|2428.7|2425.8|412
1607498100000|2020-12-09 07:15:00|2429.4|2425.9|2430.7|2427.2|2432.2|2429|2428.5|2425.5|376
1607498400000|2020-12-09 07:20:00|2430.6|2427.1|2423.8|2420.3|2431.1|2427.9|2422.7|2419.4|400
1607498700000|2020-12-09 07:25:00|2423.7|2420.2|2427.6|2425.6|2429|2426.3|2422.1|2419.2|640
1607499000000|2020-12-09 07:30:00|2427.8|2425.8|2432.2|2428.7|2433|2429.5|2427.2|2424.5|393
1607499300000|2020-12-09 07:35:00|2432.7|2429.2|2433.5|2430|2434|2430.5|2430|2427.4|281
1607499600000|2020-12-09 07:40:00|2433.6|2430.1|2432.2|2428.7|2436.7|2433.6|2431.2|2428.5|373
1607499900000|2020-12-09 07:45:00|2432.3|2428.8|2426.7|2424.7|2433.7|2430.5|2426.7|2424.2|378
1607500200000|2020-12-09 07:50:00|2426.8|2424.8|2420.9|2417.4|2428.4|2424.9|2416.8|2414.1|635
1607500500000|2020-12-09 07:55:00|2421|2417.5|2425.3|2421.8|2425.6|2422.1|2418.9|2415.4|421
1607500800000|2020-12-09 08:00:00|2425.2|2421.7|2425.6|2422.1|2429.9|2426.5|2422.6|2419.5|702
1607501100000|2020-12-09 08:05:00|2425.7|2422.2|2425.5|2422|2426.8|2424.3|2422.7|2419.7|523
1607501400000|2020-12-09 08:10:00|2425.3|2421.8|2426|2422.5|2427.2|2424.3|2423|2419.5|487
1607501700000|2020-12-09 08:15:00|2425.2|2423.2|2425.2|2423.2|2428.9|2426.1|2423.3|2420.4|574
1607502000000|2020-12-09 08:20:00|2425.3|2423.3|2427.9|2424.4|2428.2|2424.7|2424.9|2422.5|340
1607502300000|2020-12-09 08:25:00|2427.8|2424.3|2431.2|2427.7|2431.9|2429|2426.9|2423.8|356
1607502600000|2020-12-09 08:30:00|2431.1|2427.6|2431|2427.5|2432.6|2429.8|2428.9|2426.1|412
1607502900000|2020-12-09 08:35:00|2430.3|2428.3|2434.2|2432.2|2436|2433.4|2429.5|2426.6|457
1607503200000|2020-12-09 08:40:00|2435.1|2431.6|2437.1|2435.1|2439.9|2437.1|2434.3|2431.6|561
1607503500000|2020-12-09 08:45:00|2437|2435|2437.3|2435.3|2440.2|2437.9|2436.5|2434.1|477
1607503800000|2020-12-09 08:50:00|2437.2|2435.2|2438.7|2436.7|2439.7|2436.9|2436|2433.2|351
1607504100000|2020-12-09 08:55:00|2439.5|2436|2442.6|2439.1|2443.2|2440.8|2438.2|2435.2|382
1607504400000|2020-12-09 09:00:00|2441.6|2439.6|2441.2|2437.7|2445.3|2442.6|2440.1|2437.3|425
1607504700000|2020-12-09 09:05:00|2441.3|2437.8|2439.4|2435.9|2441.3|2438.6|2436.6|2434.1|445
1607505000000|2020-12-09 09:10:00|2439.5|2436|2436.6|2434.6|2439.7|2436.5|2436.4|2434.4|320
1607505300000|2020-12-09 09:15:00|2436.7|2434.7|2433.4|2431.4|2437.5|2434.8|2431.1|2429.1|405
1607505600000|2020-12-09 09:20:00|2433.3|2431.3|2432.3|2430.3|2434.4|2431.5|2430.7|2428.3|288
1607505900000|2020-12-09 09:25:00|2432.6|2430.6|2428.5|2425|2433.2|2430.9|2427|2424|422
1607506200000|2020-12-09 09:30:00|2428.4|2424.9|2429|2427|2430.8|2428.1|2427.9|2424.9|364
1607506500000|2020-12-09 09:35:00|2429.2|2427.2|2430.7|2428.7|2431.7|2428.9|2428.6|2426|234
1607506800000|2020-12-09 09:40:00|2431.6|2428.1|2433.2|2431.2|2434.1|2431.5|2430.7|2427.8|384
1607507100000|2020-12-09 09:45:00|2433.9|2430.4|2430.4|2428.4|2433.9|2431|2429.9|2427.4|207
1607507400000|2020-12-09 09:50:00|2430.5|2428.5|2429.9|2427.9|2432.3|2429.5|2428.7|2425.8|295
1607507700000|2020-12-09 09:55:00|2430.8|2427.3|2432.4|2430.4|2434.3|2431.4|2429.8|2427.1|343
1607508000000|2020-12-09 10:00:00|2432.3|2430.3|2435.1|2433.1|2435.3|2433.3|2430.9|2427.9|295
1607508300000|2020-12-09 10:05:00|2435|2433|2433.9|2431.9|2435.8|2433.2|2433.4|2430.8|294
1607508600000|2020-12-09 10:10:00|2434.2|2432.2|2431.3|2427.8|2435.2|2432.7|2430.1|2427.2|363
1607508900000|2020-12-09 10:15:00|2431.8|2428.3|2428.5|2426.5|2431.8|2428.3|2427.9|2425.3|442
1607509200000|2020-12-09 10:20:00|2428.4|2426.4|2429.8|2427.8|2430|2427.9|2425.6|2422.6|596
1607509500000|2020-12-09 10:25:00|2429.9|2427.9|2430.2|2428.2|2432.1|2429.3|2429.5|2426.7|380
1607509800000|2020-12-09 10:30:00|2430.1|2428.1|2430.5|2427|2432.5|2430|2429.5|2426.9|500
1607510100000|2020-12-09 10:35:00|2430.8|2427.3|2427.6|2425.6|2430.8|2428.5|2427.1|2424.3|411
1607510400000|2020-12-09 10:40:00|2427.7|2425.7|2426.8|2424.8|2428.7|2426.2|2426.8|2423.5|302
1607510700000|2020-12-09 10:45:00|2426.9|2424.9|2426.7|2424.7|2430.5|2427.9|2426.3|2424|356
1607511000000|2020-12-09 10:50:00|2426.9|2424.9|2429.9|2427.9|2430|2428|2426.5|2424.5|223
1607511300000|2020-12-09 10:55:00|2430|2428|2427.5|2425.5|2430.1|2428|2426.3|2423.5|302
1607511600000|2020-12-09 11:00:00|2427.4|2425.4|2430.8|2428.8|2431.4|2428.8|2425.8|2423.5|382
1607511900000|2020-12-09 11:05:00|2431.7|2428.2|2430.8|2428.8|2431.7|2429.3|2429.5|2427|341
1607512200000|2020-12-09 11:10:00|2431|2429|2432.6|2430.6|2433.8|2431.2|2430.3|2428.3|421
1607512500000|2020-12-09 11:15:00|2432.5|2430.5|2431.9|2428.4|2434.6|2432.1|2431.1|2428.3|348
1607512800000|2020-12-09 11:20:00|2432|2428.5|2429.4|2427.4|2432|2429.2|2429.4|2426.7|270
1607513100000|2020-12-09 11:25:00|2429.5|2427.5|2429.4|2427.4|2430|2428|2426.8|2424.8|259
1607513400000|2020-12-09 11:30:00|2429.3|2427.3|2427.5|2424|2430.4|2428|2426.5|2424|227
1607513700000|2020-12-09 11:35:00|2427.4|2423.9|2423.6|2420.1|2427.4|2424.7|2422.8|2419.7|349
1607514000000|2020-12-09 11:40:00|2423.4|2419.9|2415.8|2412.3|2424|2421.2|2412.2|2409.5|893
1607514300000|2020-12-09 11:45:00|2416|2412.5|2400.9|2398.9|2418.4|2415.8|2399.1|2396|724
1607514600000|2020-12-09 11:50:00|2401|2399|2410.1|2406.6|2410.6|2407.6|2400.3|2397.4|674
1607514900000|2020-12-09 11:55:00|2410.2|2406.7|2413.5|2410|2414.6|2411.9|2408.9|2405.9|675
1607515200000|2020-12-09 12:00:00|2412.8|2410.8|2416.1|2412.6|2418.2|2416|2411.6|2408.9|777
1607515500000|2020-12-09 12:05:00|2416|2412.5|2418.7|2415.2|2420.9|2417.4|2414.9|2412.2|658
1607515800000|2020-12-09 12:10:00|2418.8|2415.3|2419.2|2417.2|2422.8|2419.9|2417.8|2414.5|698
1607516100000|2020-12-09 12:15:00|2419.3|2417.3|2418.2|2416.2|2422.3|2419.9|2417|2414.7|677
1607516400000|2020-12-09 12:20:00|2418.3|2416.3|2417.9|2415.9|2420.3|2418.3|2417.3|2414.9|606
1607516700000|2020-12-09 12:25:00|2418.6|2415.1|2416.1|2414.1|2419.2|2416.9|2414|2411.2|635
1607517000000|2020-12-09 12:30:00|2415.9|2413.9|2421.1|2419.1|2422.5|2420.5|2415.1|2413.1|604
1607517300000|2020-12-09 12:35:00|2420.9|2418.9|2420.3|2418.3|2422.8|2420.8|2419.1|2417.1|465
1607517600000|2020-12-09 12:40:00|2420.4|2418.4|2418.9|2416.9|2421.5|2419.5|2418|2415.5|353
1607517900000|2020-12-09 12:45:00|2418.8|2416.8|2418.7|2416.7|2420|2417.4|2416.3|2414.1|396
1607518200000|2020-12-09 12:50:00|2418.6|2416.6|2417.7|2414.2|2420.6|2418|2414.5|2412.1|512
1607518500000|2020-12-09 12:55:00|2417|2415|2420|2418|2420.9|2418.4|2417|2414.1|489
1607518800000|2020-12-09 13:00:00|2419.9|2417.9|2429.1|2427.1|2429.2|2427.2|2416|2412.8|900
1607519100000|2020-12-09 13:05:00|2429|2427|2429.9|2427.9|2429.9|2427.9|2426|2424|726
1607519400000|2020-12-09 13:10:00|2429.7|2427.7|2442.3|2440.3|2447.5|2444.7|2429.7|2427.7|1117
1607519700000|2020-12-09 13:15:00|2442.4|2440.4|2443|2441|2445.1|2442.8|2439.4|2437.1|755
1607520000000|2020-12-09 13:20:00|2443.4|2441.4|2442.2|2440.2|2444.1|2442.1|2438.7|2436.7|776
1607520300000|2020-12-09 13:25:00|2442|2440|2440.5|2438.5|2445.3|2443.3|2438.3|2436.3|875
1607520600000|2020-12-09 13:30:00|2440.3|2438.3|2435.7|2433.7|2440.5|2438.5|2431.9|2429.9|877
1607520900000|2020-12-09 13:35:00|2435.1|2433.1|2437.2|2435.2|2439.7|2437.7|2433.2|2431.2|733
1607521200000|2020-12-09 13:40:00|2437.3|2435.3|2441.3|2439.3|2442.2|2440.2|2436.9|2434.9|604
1607521500000|2020-12-09 13:45:00|2441.5|2439.5|2442.7|2440.7|2447.9|2445.9|2440.5|2438.5|788
1607521800000|2020-12-09 13:50:00|2442.9|2440.9|2436.9|2434.9|2443.1|2441.1|2435.1|2432.9|622
1607522100000|2020-12-09 13:55:00|2436.8|2434.8|2434.5|2432.5|2438.9|2436.8|2433.5|2431.1|647
1607522400000|2020-12-09 14:00:00|2434.9|2432.9|2432.8|2430.8|2436.9|2434.5|2428.7|2426.7|815
1607522700000|2020-12-09 14:05:00|2432.7|2430.7|2431.6|2429.6|2432.9|2430.9|2425.5|2423.2|735
1607523000000|2020-12-09 14:10:00|2431.8|2429.8|2433.5|2431.5|2436.7|2433.9|2430.3|2428.3|524
1607523300000|2020-12-09 14:15:00|2433.6|2431.6|2424.5|2422.5|2435.2|2433.2|2420.2|2417.7|898
1607523600000|2020-12-09 14:20:00|2424.6|2422.6|2424.6|2422.6|2427.5|2425.5|2420.5|2418.5|916
1607523900000|2020-12-09 14:25:00|2424.7|2422.7|2424.4|2422.4|2428.5|2426.5|2423.7|2421.7|610
1607524200000|2020-12-09 14:30:00|2424.7|2422.7|2417.7|2415.7|2428.9|2426.9|2417.7|2415.7|870
1607524500000|2020-12-09 14:35:00|2417.9|2415.9|2419.4|2417.4|2419.8|2417.8|2409.6|2406.9|1233
1607524800000|2020-12-09 14:40:00|2419.3|2417.3|2421.4|2419.4|2424.5|2422.5|2419.3|2417.3|876
1607525100000|2020-12-09 14:45:00|2421.5|2419.5|2414|2412|2421.6|2419.6|2412.7|2410.7|965
1607525400000|2020-12-09 14:50:00|2413.9|2411.9|2417.5|2415.5|2418.6|2416.6|2409.5|2407.5|984
1607525700000|2020-12-09 14:55:00|2417.6|2415.6|2400.2|2396.7|2418.6|2416.6|2399.8|2396.7|1213
1607526000000|2020-12-09 15:00:00|2399.9|2396.4|2405|2403|2405.6|2403.6|2395.9|2393.5|1299
1607526300000|2020-12-09 15:05:00|2404.9|2402.9|2406.2|2404.2|2406.7|2404.7|2401.3|2399.1|1075
1607526600000|2020-12-09 15:10:00|2406.1|2404.1|2405.3|2403.3|2408.1|2405.2|2395.9|2393.9|1224
1607526900000|2020-12-09 15:15:00|2405.1|2403.1|2408.1|2406.1|2410.5|2408.5|2401.9|2399.5|1099
1607527200000|2020-12-09 15:20:00|2408.3|2406.3|2403.6|2401.6|2408.9|2406.9|2403.1|2400.9|962
1607527500000|2020-12-09 15:25:00|2403.5|2401.5|2408.9|2406.9|2410.2|2407.9|2402.1|2400.1|985
1607527800000|2020-12-09 15:30:00|2409.1|2407.1|2415.5|2413.5|2417.6|2415.1|2406.9|2404.9|1031
1607528100000|2020-12-09 15:35:00|2415.4|2413.4|2410|2408|2415.8|2413.8|2409.4|2407.4|623
1607528400000|2020-12-09 15:40:00|2410.3|2408.3|2411.4|2409.4|2412.1|2410.1|2407.3|2405.1|749
1607528700000|2020-12-09 15:45:00|2411.3|2409.3|2412.8|2410.8|2414.7|2412.7|2410.5|2407.8|705
1607529000000|2020-12-09 15:50:00|2412.7|2410.7|2414.4|2412.4|2416.8|2414.5|2411.3|2409.3|815
1607529300000|2020-12-09 15:55:00|2414.3|2412.3|2414.9|2412.9|2415.7|2413.7|2410|2408|782
1607529600000|2020-12-09 16:00:00|2415.1|2413.1|2408.6|2406.6|2415.1|2413.1|2408|2406|747
1607529900000|2020-12-09 16:05:00|2408.7|2406.7|2411.8|2409.8|2412.9|2410.9|2406|2404|680
1607530200000|2020-12-09 16:10:00|2411.9|2409.9|2413.8|2411.8|2414.7|2412.7|2410.2|2408.2|565
1607530500000|2020-12-09 16:15:00|2413.9|2411.9|2412.8|2410.8|2415.5|2413.5|2412.8|2410.8|551
1607530800000|2020-12-09 16:20:00|2412.9|2410.9|2420.4|2418.4|2421.9|2419.9|2412.9|2410.9|800
1607531100000|2020-12-09 16:25:00|2420.3|2418.3|2419.2|2417.2|2421.3|2419|2416.4|2414.4|590
1607531400000|2020-12-09 16:30:00|2419.3|2417.3|2414.8|2412.8|2422.2|2419.2|2413.9|2411.9|748
1607531700000|2020-12-09 16:35:00|2414.7|2412.7|2415.1|2413.1|2417|2415|2413.4|2410.9|645
1607532000000|2020-12-09 16:40:00|2415|2413|2411.2|2409.2|2415|2413|2411.1|2408.6|650
1607532300000|2020-12-09 16:45:00|2411.1|2409.1|2409|2407|2413.9|2411.5|2407.4|2405.4|552
1607532600000|2020-12-09 16:50:00|2408.9|2406.9|2409.2|2407.2|2409.8|2407.8|2407.1|2405.1|513
1607532900000|2020-12-09 16:55:00|2409.1|2407.1|2408.1|2406.1|2410.2|2408.2|2407.7|2405.6|574
1607533200000|2020-12-09 17:00:00|2408.2|2406.2|2408|2406|2409.7|2407.7|2407|2405|426
1607533500000|2020-12-09 17:05:00|2407.9|2405.9|2406|2404|2409.4|2407.4|2404.8|2402.8|534
1607533800000|2020-12-09 17:10:00|2405.9|2403.9|2402.9|2400.9|2405.9|2403.9|2400.4|2398.4|567
1607534100000|2020-12-09 17:15:00|2402.7|2400.7|2402.1|2400.1|2405.4|2403.1|2401.2|2399.2|573
1607534400000|2020-12-09 17:20:00|2402.2|2400.2|2401|2399|2403|2401|2399.7|2397.7|512
1607534700000|2020-12-09 17:25:00|2401.2|2399.2|2399.1|2397.1|2401.3|2399.3|2398|2396|445
1607535000000|2020-12-09 17:30:00|2399|2397|2397.7|2395.7|2400.4|2398.4|2397.1|2395.1|594
1607535300000|2020-12-09 17:35:00|2397.6|2395.6|2393.4|2391.4|2399.2|2397.2|2392.8|2390.8|462
1607535600000|2020-12-09 17:40:00|2393.3|2391.3|2400.6|2398.6|2401.8|2399|2392.1|2390.1|639
1607535900000|2020-12-09 17:45:00|2400.5|2398.5|2398.6|2396.6|2402.5|2400.5|2397.7|2395.7|480
1607536200000|2020-12-09 17:50:00|2398.5|2396.5|2400.8|2398.8|2401.5|2399.5|2397.8|2395.8|546
1607536500000|2020-12-09 17:55:00|2400.7|2398.7|2402.6|2400.6|2404.1|2401.5|2399.9|2397.2|441
1607536800000|2020-12-09 18:00:00|2402.7|2400.7|2399.1|2397.1|2402.7|2400.7|2399|2397|531
1607537100000|2020-12-09 18:05:00|2399|2397|2398.8|2396.8|2401.4|2399.4|2398.4|2396.4|550
1607537400000|2020-12-09 18:10:00|2398.7|2396.7|2394.2|2392.2|2398.7|2396.7|2393.5|2391.5|621
1607537700000|2020-12-09 18:15:00|2394.1|2392.1|2383.5|2381.5|2394.3|2392.3|2381|2379|985
1607538000000|2020-12-09 18:20:00|2383.4|2381.4|2388.8|2386.8|2390.4|2388.4|2383.3|2381.3|734
1607538300000|2020-12-09 18:25:00|2388.9|2386.9|2389.8|2387.8|2390.6|2388.6|2384.8|2382.7|736
1607538600000|2020-12-09 18:30:00|2389.9|2387.9|2387|2385|2391.9|2389.9|2386.7|2384.7|538
1607538900000|2020-12-09 18:35:00|2387.2|2385.2|2385.7|2383.7|2388.5|2386.5|2383.7|2381.7|564
1607539200000|2020-12-09 18:40:00|2385.1|2383.1|2379.5|2376|2387.7|2385.4|2378.7|2376|619
1607539500000|2020-12-09 18:45:00|2378.8|2376.8|2377.1|2375.1|2383.2|2380.5|2375.3|2373.3|636
1607539800000|2020-12-09 18:50:00|2377|2375|2371.4|2369.4|2377.5|2375.4|2370.1|2367.8|702
1607540100000|2020-12-09 18:55:00|2371.2|2369.2|2360|2358|2372.4|2370.3|2360|2357.1|735
1607540400000|2020-12-09 19:00:00|2360.5|2357|2369.4|2367.4|2372|2370|2359.9|2357|828
1607540700000|2020-12-09 19:05:00|2369.5|2367.5|2373.5|2371.5|2376.3|2374.3|2369.4|2367.4|694
1607541000000|2020-12-09 19:10:00|2373.2|2371.2|2371.7|2369.7|2374.2|2372.2|2369.4|2367.4|526
1607541300000|2020-12-09 19:15:00|2371.4|2369.4|2369.7|2367.7|2373.7|2371.7|2369.3|2367.3|524
1607541600000|2020-12-09 19:20:00|2369.8|2367.8|2372.9|2370.9|2373.4|2371.4|2367.3|2365.3|530
1607541900000|2020-12-09 19:25:00|2372.8|2370.8|2379.1|2377.1|2380.1|2378.1|2371.5|2369.5|541
1607542200000|2020-12-09 19:30:00|2379.2|2377.2|2381|2379|2381.1|2379.1|2378.3|2376.3|515
1607542500000|2020-12-09 19:35:00|2380.9|2378.9|2383.5|2381.5|2384.6|2382.6|2380.7|2378.7|599
1607542800000|2020-12-09 19:40:00|2383.6|2381.6|2379.6|2377.6|2384|2382|2379.3|2377.2|460
1607543100000|2020-12-09 19:45:00|2379.4|2377.4|2382.5|2380.5|2384.7|2382.7|2378.9|2376.9|514
1607543400000|2020-12-09 19:50:00|2382.7|2380.7|2380.1|2378.1|2384.1|2382.1|2379.7|2377.7|483
1607543700000|2020-12-09 19:55:00|2380|2378|2382.2|2380.2|2383|2381|2379|2377|522
1607544000000|2020-12-09 20:00:00|2382.1|2380.1|2381.6|2379.6|2383.1|2381.1|2380|2378|420
1607544300000|2020-12-09 20:05:00|2381.7|2379.7|2383.3|2381.3|2385|2382.5|2381|2379|363
1607544600000|2020-12-09 20:10:00|2383.2|2381.2|2385.3|2383.3|2386.1|2384.1|2383.2|2381.2|354
1607544900000|2020-12-09 20:15:00|2384.1|2382.1|2385.1|2383.1|2386.3|2384.3|2383.7|2381.7|359
1607545200000|2020-12-09 20:20:00|2385.2|2383.2|2384.2|2382.2|2386.5|2384.5|2383.5|2381.5|391
1607545500000|2020-12-09 20:25:00|2384.1|2382.1|2382.8|2380.8|2384.2|2382.2|2380.1|2378.1|315
1607545800000|2020-12-09 20:30:00|2382.9|2380.9|2382.5|2380.5|2383.2|2381.2|2380.5|2378.5|354
1607546100000|2020-12-09 20:35:00|2382.7|2380.7|2385|2383|2385.1|2383.1|2382.1|2380.1|357
1607546400000|2020-12-09 20:40:00|2384.6|2382.6|2388.3|2386.3|2388.6|2386.6|2384.6|2382.6|330
1607546700000|2020-12-09 20:45:00|2388.4|2386.4|2390.7|2388.7|2391.5|2389.5|2387.5|2385.4|303
1607547000000|2020-12-09 20:50:00|2390.9|2388.9|2392.7|2390.7|2394|2392|2390.3|2388.3|382
1607547300000|2020-12-09 20:55:00|2393|2391|2390.9|2388.9|2394|2392|2390.8|2388.8|392
1607547600000|2020-12-09 21:00:00|2391.3|2389.3|2392.6|2390.6|2395.3|2392.8|2390.4|2388.4|360
1607547900000|2020-12-09 21:05:00|2392.7|2390.7|2395.7|2393.7|2395.9|2393.9|2392.5|2390.5|200
1607548200000|2020-12-09 21:10:00|2395.8|2393.8|2391.5|2389.5|2396.3|2394.3|2390.6|2388.6|232
1607548500000|2020-12-09 21:15:00|2391.6|2389.6|2392.3|2390.3|2393.1|2390.4|2390.6|2388.6|183
1607548800000|2020-12-09 21:20:00|2392.5|2390.5|2392.7|2389.2|2393.4|2390.7|2391.8|2389.2|133
1607549100000|2020-12-09 21:25:00|2392.6|2389.1|2396|2392.5|2396.8|2393.4|2391.5|2388.7|171
1607549400000|2020-12-09 21:30:00|2395.8|2392.3|2396.5|2393|2396.7|2393.3|2393.9|2390.4|215
1607549700000|2020-12-09 21:35:00|2396.3|2392.8|2395.2|2393.2|2396.5|2393.5|2394.6|2392|139
1607550000000|2020-12-09 21:40:00|2395.3|2393.3|2396.1|2392.6|2396.6|2393.8|2394.9|2392.2|104
1607550300000|2020-12-09 21:45:00|2396.2|2392.7|2396.5|2393|2397.2|2393.8|2395.4|2392.1|134
1607550600000|2020-12-09 21:50:00|2396.4|2392.9|2397.6|2394.1|2398.4|2395.6|2395.6|2392.8|96
1607550900000|2020-12-09 21:55:00|2398.2|2394.7|2397.2|2393.7|2399.5|2396|2396.7|2393.2|163
1607554800000|2020-12-09 23:00:00|2397.1|2393.6|2396.2|2392.7|2399.6|2394.2|2394.4|2390.9|163
1607555100000|2020-12-09 23:05:00|2396.1|2392.6|2393|2389.5|2396.3|2392.8|2392.4|2388.9|210
1607555400000|2020-12-09 23:10:00|2392.8|2389.3|2391|2387.5|2394.3|2390.8|2391|2387.5|188
1607555700000|2020-12-09 23:15:00|2391.1|2387.6|2390.3|2386.8|2391.7|2388.2|2389.9|2386.4|167
1607556000000|2020-12-09 23:20:00|2390.2|2386.7|2390.6|2387.1|2391.7|2388.2|2389.4|2385.8|190
1607556300000|2020-12-09 23:25:00|2390.7|2387.2|2390.9|2387.4|2391.6|2387.7|2389.3|2385|168
1607556600000|2020-12-09 23:30:00|2391.5|2388|2391.8|2388.3|2393|2389.5|2391.3|2387.8|188
1607556900000|2020-12-09 23:35:00|2391.9|2388.4|2392.1|2388.6|2392.5|2389|2390.8|2387.3|157
1607557200000|2020-12-09 23:40:00|2392.3|2388.8|2391.1|2387.6|2392.9|2389.4|2389.8|2386.3|159
1607557500000|2020-12-09 23:45:00|2391.5|2388|2390|2386.5|2391.9|2388.4|2389.3|2386.2|191
1607557800000|2020-12-09 23:50:00|2390.1|2386.6|2390|2386.5|2390.6|2387.3|2389.3|2386.1|132
1607558100000|2020-12-09 23:55:00|2390.1|2386.6|2390.4|2386.9|2391.5|2388|2388.3|2385.5|166
1607558400000|2020-12-10 00:00:00|2390|2386.5|2390.7|2387.2|2392.9|2389.6|2389.1|2386.2|395
1607558700000|2020-12-10 00:05:00|2390.9|2387.4|2391.4|2387.9|2392.1|2389.2|2389.6|2386.9|214
1607559000000|2020-12-10 00:10:00|2391.5|2388|2392.9|2389.4|2394.8|2391.9|2389.8|2387.2|339
1607559300000|2020-12-10 00:15:00|2392.7|2389.2|2392.3|2388.8|2393.1|2389.6|2390.8|2387.3|277
1607559600000|2020-12-10 00:20:00|2392.5|2389|2391.6|2388.1|2393|2389.7|2390.2|2386.7|326
1607559900000|2020-12-10 00:25:00|2391.7|2388.2|2392|2388.5|2393|2389.7|2390.8|2387.4|221
1607560200000|2020-12-10 00:30:00|2392.2|2388.7|2395.4|2393.4|2396.6|2393.6|2389.9|2386.9|357
1607560500000|2020-12-10 00:35:00|2395.5|2393.5|2394.9|2391.4|2396.7|2393.5|2393.4|2390.6|304
1607560800000|2020-12-10 00:40:00|2394.8|2391.3|2394.6|2391.1|2395.6|2392.4|2392.7|2390.1|262
1607561100000|2020-12-10 00:45:00|2394.7|2391.2|2392.2|2390.2|2395.1|2391.6|2391.8|2389.1|237
1607561400000|2020-12-10 00:50:00|2393|2389.5|2393.4|2389.9|2394.3|2391.3|2391.8|2389|267
1607561700000|2020-12-10 00:55:00|2393.3|2389.8|2392.4|2388.9|2394.2|2390.8|2391.5|2388.3|322
1607562000000|2020-12-10 01:00:00|2392|2388.5|2395.1|2393.1|2399.9|2396.4|2388.5|2385|1100
1607562300000|2020-12-10 01:05:00|2395.2|2393.2|2388.4|2386.4|2396.7|2393.8|2387.5|2384.6|806
1607562600000|2020-12-10 01:10:00|2388.5|2386.5|2391.8|2388.3|2392.3|2390|2385.2|2382.4|612
1607562900000|2020-12-10 01:15:00|2391.7|2388.2|2392.9|2389.4|2393.9|2391.2|2389.6|2386.9|589
1607563200000|2020-12-10 01:20:00|2391.8|2389.8|2397.9|2395.9|2398.5|2395.9|2391.3|2389.3|722
1607563500000|2020-12-10 01:25:00|2397.8|2395.8|2397.4|2393.9|2399.3|2396.5|2395|2392.2|587
1607563800000|2020-12-10 01:30:00|2397.6|2394.1|2399.1|2397.1|2400.3|2397.6|2394.2|2391.3|612
1607564100000|2020-12-10 01:35:00|2399|2397|2400.7|2398.7|2404.8|2402.1|2398.9|2396.2|577
1607564400000|2020-12-10 01:40:00|2400.4|2398.4|2399.7|2396.2|2400.9|2398.6|2396.7|2394.3|522
1607564700000|2020-12-10 01:45:00|2398.9|2396.9|2397.9|2394.4|2399.9|2397.2|2395.6|2392.8|442
1607565000000|2020-12-10 01:50:00|2398|2394.5|2396|2392.5|2398.5|2395.6|2394.7|2391.8|478
1607565300000|2020-12-10 01:55:00|2395.3|2393.3|2401.2|2397.7|2401.2|2398.5|2394.5|2392|432
1607565600000|2020-12-10 02:00:00|2400.4|2398.4|2402.7|2399.2|2403.5|2400.6|2397.7|2395.1|465
1607565900000|2020-12-10 02:05:00|2403|2399.5|2404.5|2401|2404.6|2401.6|2401.2|2398.3|445
1607566200000|2020-12-10 02:10:00|2404.7|2401.2|2402.8|2400.8|2406.7|2403.8|2402.8|2400.4|481
1607566500000|2020-12-10 02:15:00|2402.7|2400.7|2402.3|2400.3|2403.4|2400.7|2401.6|2398.8|283
1607566800000|2020-12-10 02:20:00|2402.4|2400.4|2403.2|2401.2|2404|2401.6|2401.2|2398.4|244
1607567100000|2020-12-10 02:25:00|2403.1|2401.1|2402.8|2399.3|2404.6|2402|2402.5|2399.3|217
1607567400000|2020-12-10 02:30:00|2402.2|2400.2|2401.7|2398.2|2406.1|2403.4|2400.4|2397.7|470
1607567700000|2020-12-10 02:35:00|2400.9|2398.9|2402.8|2399.3|2403|2399.6|2400.3|2397.2|360
1607568000000|2020-12-10 02:40:00|2402.6|2399.1|2400.7|2398.7|2403.2|2401|2399.5|2397|294
1607568300000|2020-12-10 02:45:00|2400.8|2398.8|2401|2399|2401.9|2399.4|2399.6|2396.9|321
1607568600000|2020-12-10 02:50:00|2400.9|2398.9|2403.3|2401.3|2403.6|2401.6|2399.4|2396.6|359
1607568900000|2020-12-10 02:55:00|2403.2|2401.2|2403.2|2401.2|2404.8|2402.4|2402.8|2400.1|338
1607569200000|2020-12-10 03:00:00|2403.3|2401.3|2403.8|2401.8|2405.1|2402.6|2401.4|2398.7|425
1607569500000|2020-12-10 03:05:00|2403.9|2401.9|2406.1|2404.1|2407.3|2404.9|2403.8|2401.8|594
1607569800000|2020-12-10 03:10:00|2406|2404|2405.4|2403.4|2406.6|2404.1|2404.2|2402|401
1607570100000|2020-12-10 03:15:00|2405.6|2403.6|2404.6|2401.1|2406.9|2404.6|2403.7|2400.5|426
1607570400000|2020-12-10 03:20:00|2404.5|2401|2404.3|2400.8|2405.3|2402.1|2403.2|2399.7|327
1607570700000|2020-12-10 03:25:00|2404|2400.5|2403.5|2400|2404.6|2401.7|2402.9|2399.4|312
1607571000000|2020-12-10 03:30:00|2403.6|2400.1|2404.3|2400.8|2404.5|2401.7|2403.1|2399.6|132
1607571300000|2020-12-10 03:35:00|2404.4|2400.9|2403.7|2400.2|2405.1|2401.8|2403.2|2399.7|155
1607571600000|2020-12-10 03:40:00|2403.6|2400.1|2404.6|2401.1|2405.2|2401.7|2402.3|2399.3|168
1607571900000|2020-12-10 03:45:00|2404.9|2401.4|2404.6|2401.1|2405.1|2401.6|2404.2|2400.7|125
1607572200000|2020-12-10 03:50:00|2404.5|2401|2402.7|2399.2|2404.7|2401.3|2402.4|2398.9|135
1607572500000|2020-12-10 03:55:00|2402.6|2399.1|2402.3|2398.8|2403.5|2400|2401.8|2398.3|162
1607572800000|2020-12-10 04:00:00|2402.2|2398.7|2403.7|2400.2|2404|2400.5|2402.2|2398.7|131
1607573100000|2020-12-10 04:05:00|2403.8|2400.3|2405.5|2402|2405.9|2402.7|2403.6|2400.1|185
1607573400000|2020-12-10 04:10:00|2405.6|2402.1|2407|2403.5|2408.5|2405|2405.4|2401.9|259
1607573700000|2020-12-10 04:15:00|2406.9|2403.4|2405.5|2402|2407.8|2404.3|2404.4|2400.9|216
1607574000000|2020-12-10 04:20:00|2405.4|2401.9|2405.1|2401.6|2405.5|2402|2404.4|2400.9|143
1607574300000|2020-12-10 04:25:00|2405.4|2401.9|2406.2|2402.7|2406.2|2402.7|2404.4|2400.9|119
1607574600000|2020-12-10 04:30:00|2406.3|2402.8|2403.7|2400.2|2406.4|2402.9|2403.5|2400|170
1607574900000|2020-12-10 04:35:00|2403.6|2400.1|2403|2399.5|2404.6|2401.1|2402.6|2399.1|172
1607575200000|2020-12-10 04:40:00|2402.8|2399.3|2404.3|2400.8|2404.7|2401.2|2402.7|2399.2|113
1607575500000|2020-12-10 04:45:00|2404.2|2400.7|2404.5|2402.5|2405.9|2403|2402.3|2399|176
1607575800000|2020-12-10 04:50:00|2404.6|2402.6|2405.2|2401.7|2405.7|2402.6|2404.5|2401.2|89
1607576100000|2020-12-10 04:55:00|2405|2401.5|2405.1|2401.6|2405.5|2402.4|2404.4|2401.1|61
1607576400000|2020-12-10 05:00:00|2405.2|2401.7|2405.1|2401.6|2406.5|2403|2402.2|2398.7|206
1607576700000|2020-12-10 05:05:00|2405|2401.5|2405|2401.5|2405.7|2402.2|2403.9|2400.4|114
1607577000000|2020-12-10 05:10:00|2405.1|2401.6|2406|2402.5|2406.3|2402.8|2404.3|2400.8|123
1607577300000|2020-12-10 05:15:00|2405.9|2402.4|2405.7|2402.2|2406.2|2402.7|2404.8|2401.3|142
1607577600000|2020-12-10 05:20:00|2405.6|2402.1|2403.8|2401.8|2406.1|2402.6|2403.8|2401|89
1607577900000|2020-12-10 05:25:00|2403.9|2401.9|2404.4|2400.9|2405.1|2401.9|2403.7|2400.2|107
1607578200000|2020-12-10 05:30:00|2404.5|2401|2399.6|2396.1|2404.6|2401.1|2398.2|2394.7|399
1607578500000|2020-12-10 05:35:00|2399.8|2396.3|2400.1|2396.6|2400.1|2396.6|2396|2392.5|316
1607578800000|2020-12-10 05:40:00|2400.3|2396.8|2402.9|2399.4|2403.5|2400.2|2399.8|2396.8|439
1607579100000|2020-12-10 05:45:00|2402.8|2399.3|2403.6|2400.1|2403.8|2401|2400|2397.1|402
1607579400000|2020-12-10 05:50:00|2403.8|2400.3|2402.1|2398.6|2404|2400.7|2400.4|2397.6|351
1607579700000|2020-12-10 05:55:00|2402.2|2398.7|2397.2|2395.2|2402.5|2399|2396|2392.8|500
1607580000000|2020-12-10 06:00:00|2397.1|2395.1|2396.3|2392.8|2398.8|2396.1|2394|2391|536
1607580300000|2020-12-10 06:05:00|2396.2|2392.7|2394.7|2391.2|2396.2|2392.9|2392.7|2389.9|520
1607580600000|2020-12-10 06:10:00|2394.8|2391.3|2394.2|2392.2|2396.3|2393.7|2393.2|2390.4|485
1607580900000|2020-12-10 06:15:00|2394.4|2392.4|2393.7|2390.2|2395.4|2392.7|2391.2|2388.5|447
1607581200000|2020-12-10 06:20:00|2393.8|2390.3|2395.2|2391.7|2395.4|2391.9|2390.9|2388.2|333
1607581500000|2020-12-10 06:25:00|2395.1|2391.6|2395.8|2392.3|2396.3|2393.8|2394.1|2391.4|223
1607581800000|2020-12-10 06:30:00|2395.7|2392.2|2393.7|2391.7|2396.6|2393.8|2392.9|2390.1|239
1607582100000|2020-12-10 06:35:00|2393.5|2391.5|2392.4|2388.9|2394.3|2391.6|2391.1|2388.4|350
1607582400000|2020-12-10 06:40:00|2391.5|2389.5|2391.3|2387.8|2392.9|2390|2386.8|2383.9|682
1607582700000|2020-12-10 06:45:00|2391.4|2387.9|2390|2388|2391.9|2389.2|2386.9|2383.4|605
1607583000000|2020-12-10 06:50:00|2389.9|2387.9|2383.3|2379.8|2391.9|2389.1|2382|2379.4|721
1607583300000|2020-12-10 06:55:00|2383.4|2379.9|2378.4|2374.9|2384.1|2381.8|2376.5|2373|660
1607583600000|2020-12-10 07:00:00|2378.3|2374.8|2382.6|2380.6|2384.9|2382.7|2377.8|2374.8|546
1607583900000|2020-12-10 07:05:00|2383.6|2380.1|2385.3|2381.8|2385.4|2382.6|2379.7|2376.9|352
1607584200000|2020-12-10 07:10:00|2385.2|2381.7|2386.3|2384.3|2388|2385.4|2384.3|2381.5|378
1607584500000|2020-12-10 07:15:00|2386.4|2384.4|2387.4|2383.9|2388.1|2385.2|2385.1|2382.4|322
1607584800000|2020-12-10 07:20:00|2387.5|2384|2387.1|2383.6|2389.7|2386.5|2385|2382.2|362
1607585100000|2020-12-10 07:25:00|2387|2383.5|2385.8|2383.8|2387.3|2385.3|2385.3|2383.1|345
1607585400000|2020-12-10 07:30:00|2386|2384|2387|2385|2387.2|2385.2|2383.1|2381.1|332
1607585700000|2020-12-10 07:35:00|2386.8|2384.8|2392.9|2390.9|2393.9|2391.9|2386.8|2384.8|498
1607586000000|2020-12-10 07:40:00|2392.8|2390.8|2388.2|2386.2|2393.1|2391.1|2388|2385.4|429
1607586300000|2020-12-10 07:45:00|2388.3|2386.3|2389.3|2387.3|2390.2|2387.7|2387.4|2384.6|326
1607586600000|2020-12-10 07:50:00|2389.2|2387.2|2389.9|2387.9|2390.7|2388.6|2386.7|2384.7|336
1607586900000|2020-12-10 07:55:00|2389.8|2387.8|2391.1|2389.1|2392.6|2390|2388.7|2386.7|407
1607587200000|2020-12-10 08:00:00|2391|2389|2388.2|2386.2|2391.2|2389.2|2386.5|2384.5|474
1607587500000|2020-12-10 08:05:00|2388.1|2386.1|2386.8|2384.8|2389.2|2387.2|2386.7|2384.7|346
1607587800000|2020-12-10 08:10:00|2386.7|2384.7|2391.5|2389.5|2392.7|2390.7|2386.4|2384|493
1607588100000|2020-12-10 08:15:00|2391.4|2389.4|2389.4|2387.4|2392.7|2390|2388.3|2385.6|480
1607588400000|2020-12-10 08:20:00|2389.5|2387.5|2388.5|2386.5|2390.6|2387.8|2387.5|2385|325
1607588700000|2020-12-10 08:25:00|2388.3|2386.3|2389.9|2387.9|2391.7|2389|2388.2|2385.6|342
1607589000000|2020-12-10 08:30:00|2389.7|2387.7|2391.5|2388|2392|2389.5|2386.3|2384.3|441
1607589300000|2020-12-10 08:35:00|2390.7|2388.7|2388.9|2385.4|2392.2|2389.5|2388.2|2385.4|282
1607589600000|2020-12-10 08:40:00|2388.4|2386.4|2387.7|2385.7|2389.5|2386.5|2386.4|2383.7|303
1607589900000|2020-12-10 08:45:00|2387.6|2385.6|2386.5|2384.5|2388.1|2386.1|2385|2383|317
1607590200000|2020-12-10 08:50:00|2386.4|2384.4|2379.6|2377.6|2387|2385|2379.2|2377.2|515
1607590500000|2020-12-10 08:55:00|2379.2|2377.2|2381.9|2379.9|2382.8|2380.8|2377.3|2375.3|438
1607590800000|2020-12-10 09:00:00|2381.7|2379.7|2375.2|2373.2|2382.6|2380.6|2373|2370.1|428
1607591100000|2020-12-10 09:05:00|2375.4|2373.4|2379.3|2377.3|2380.9|2378.1|2375.4|2373|386
1607591400000|2020-12-10 09:10:00|2379.4|2377.4|2374.6|2372.6|2380.4|2377.8|2374.3|2372.3|410
1607591700000|2020-12-10 09:15:00|2374.7|2372.7|2381.7|2379.7|2382.5|2380.2|2374.5|2372.5|447
1607592000000|2020-12-10 09:20:00|2381.6|2379.6|2378.4|2376.4|2383.5|2380.8|2378.2|2376.2|505
1607592300000|2020-12-10 09:25:00|2378.5|2376.5|2384.6|2382.6|2386.9|2384.5|2378.4|2376.4|419
1607592600000|2020-12-10 09:30:00|2384.7|2382.7|2387.9|2384.4|2388|2385.2|2382.5|2379.7|382
1607592900000|2020-12-10 09:35:00|2388|2384.5|2387|2385|2389.8|2387|2386.1|2383.5|401
1607593200000|2020-12-10 09:40:00|2386.9|2384.9|2386.3|2384.3|2387.7|2385.7|2385.9|2383.1|261
1607593500000|2020-12-10 09:45:00|2386.4|2384.4|2389|2387|2391.3|2388.7|2385.9|2383.9|367
1607593800000|2020-12-10 09:50:00|2388.9|2386.9|2390.5|2388.5|2392.3|2389.8|2386.9|2384.7|406
1607594100000|2020-12-10 09:55:00|2390.4|2388.4|2386.6|2384.6|2393.1|2389.9|2385|2382.7|397
1607594400000|2020-12-10 10:00:00|2386.7|2384.7|2387|2385|2387.8|2385.6|2385.6|2383.6|283
1607594700000|2020-12-10 10:05:00|2387.1|2385.1|2386.6|2383.1|2387.3|2385.3|2384.8|2382.3|207
1607595000000|2020-12-10 10:10:00|2385.8|2383.8|2388.7|2386.7|2388.7|2386.7|2385.8|2383.8|209
1607595300000|2020-12-10 10:15:00|2388.6|2386.6|2384.8|2382.8|2388.7|2386.7|2384.4|2382.2|225
1607595600000|2020-12-10 10:20:00|2384.6|2382.6|2383.5|2381.5|2385.4|2383.4|2383.4|2381.4|203
1607595900000|2020-12-10 10:25:00|2383.6|2381.6|2384.9|2382.9|2386.6|2384.6|2383.5|2381.5|332
1607596200000|2020-12-10 10:30:00|2385|2383|2387.6|2385.6|2389.7|2387.7|2384.4|2382.4|361
1607596500000|2020-12-10 10:35:00|2387.5|2385.5|2389.3|2387.3|2390.1|2388.1|2387.2|2385.2|231
1607596800000|2020-12-10 10:40:00|2389.4|2387.4|2389.8|2387.8|2391.1|2388.6|2388.7|2386.7|217
1607597100000|2020-12-10 10:45:00|2390.6|2387.1|2394.8|2392.8|2394.8|2392.8|2389.3|2386.8|242
1607597400000|2020-12-10 10:50:00|2394.6|2392.6|2403.1|2401.1|2404|2401.2|2394.2|2391.7|456
1607597700000|2020-12-10 10:55:00|2401.7|2398.2|2399.5|2396|2401.7|2399|2399.3|2396|381
1607598000000|2020-12-10 11:00:00|2399.6|2396.1|2397|2395|2399.8|2396.9|2396.7|2394.1|326
1607598300000|2020-12-10 11:05:00|2396.8|2394.8|2394.9|2392.9|2396.9|2394.9|2394.5|2392.5|332
1607598600000|2020-12-10 11:10:00|2395.1|2393.1|2394.5|2392.5|2396.1|2393.8|2393.3|2390.9|367
1607598900000|2020-12-10 11:15:00|2394.6|2392.6|2393.9|2391.9|2394.8|2392.8|2392|2390|269
1607599200000|2020-12-10 11:20:00|2393.8|2391.8|2395.1|2391.6|2396.6|2393.7|2393.3|2391|304
1607599500000|2020-12-10 11:25:00|2395.3|2391.8|2392.9|2390.9|2395.3|2392.4|2391.9|2389.6|277
1607599800000|2020-12-10 11:30:00|2393.1|2391.1|2391.7|2389.7|2394.4|2392.3|2391.2|2388.9|292
1607600100000|2020-12-10 11:35:00|2391.6|2389.6|2392.2|2390.2|2393|2391|2390.7|2388.7|257
1607600400000|2020-12-10 11:40:00|2392.3|2390.3|2391.9|2389.9|2393|2391|2391.1|2389.1|213
1607600700000|2020-12-10 11:45:00|2392|2390|2388.1|2386.1|2393.1|2391.1|2388|2385.3|344
1607601000000|2020-12-10 11:50:00|2388|2386|2391.6|2389.6|2393.2|2390.9|2388|2385.2|444
1607601300000|2020-12-10 11:55:00|2391.7|2389.7|2389.3|2387.3|2391.8|2389.7|2389.2|2387.2|375
1607601600000|2020-12-10 12:00:00|2389.4|2387.4|2386.2|2384.2|2389.9|2387.9|2382.9|2380.2|774
1607601900000|2020-12-10 12:05:00|2386.3|2384.3|2386.4|2384.4|2387.7|2385.3|2384.9|2382.9|385
1607602200000|2020-12-10 12:10:00|2386.2|2384.2|2386.6|2384.6|2389.4|2387.3|2386.2|2383.9|553
1607602500000|2020-12-10 12:15:00|2386.4|2384.4|2387.1|2385.1|2388.5|2386.5|2384.8|2381.8|467
1607602800000|2020-12-10 12:20:00|2386.9|2384.9|2389.7|2387.7|2390.9|2388.9|2386.8|2384.8|539
1607603100000|2020-12-10 12:25:00|2389.8|2387.8|2388.7|2386.7|2390|2388|2387.5|2385.5|377
1607603400000|2020-12-10 12:30:00|2388.6|2386.6|2388.3|2386.3|2391|2389|2387.7|2385.7|470
1607603700000|2020-12-10 12:35:00|2388.1|2386.1|2386.8|2384.8|2389.1|2386.9|2386.4|2384.4|363
1607604000000|2020-12-10 12:40:00|2387|2385|2389.7|2387.7|2391|2387.9|2386.6|2384.6|428
1607604300000|2020-12-10 12:45:00|2390.1|2386.6|2392.2|2388.7|2395.8|2393|2388.8|2385.8|1039
1607604600000|2020-12-10 12:50:00|2391.6|2389.6|2391.2|2387.7|2393.6|2390.9|2388.8|2385.9|878
1607604900000|2020-12-10 12:55:00|2391.3|2387.8|2391.6|2388.1|2392.3|2389.7|2388.1|2385.3|937
1607605200000|2020-12-10 13:00:00|2391.8|2388.3|2401.7|2399.7|2402.5|2400.1|2383.6|2381.1|1316
1607605500000|2020-12-10 13:05:00|2402.1|2400.1|2402.4|2398.9|2406.1|2403|2398.9|2395.7|1002
1607605800000|2020-12-10 13:10:00|2402.3|2398.8|2400.9|2397.4|2404.3|2400.8|2398.9|2395.7|677
1607606100000|2020-12-10 13:15:00|2401.3|2397.8|2408.2|2404.7|2411.7|2408.2|2399.8|2396.3|723
1607606400000|2020-12-10 13:20:00|2408.1|2404.6|2403.6|2400.1|2409.4|2405.9|2402.2|2398.7|746
1607606700000|2020-12-10 13:25:00|2403.9|2400.4|2403.5|2400|2407.5|2404.3|2401.9|2398.4|739
1607607000000|2020-12-10 13:30:00|2403.6|2400.1|2406.7|2404.7|2411.7|2409|2401|2399|1099
1607607300000|2020-12-10 13:35:00|2406.8|2404.8|2413.7|2411.7|2415.6|2413.1|2404.6|2402.6|1120
1607607600000|2020-12-10 13:40:00|2413.6|2411.6|2418.1|2416.1|2421.6|2418.8|2411.9|2409.9|1111
1607607900000|2020-12-10 13:45:00|2418.2|2416.2|2418|2416|2422.3|2419.8|2413.3|2411.3|1023
1607608200000|2020-12-10 13:50:00|2418.1|2416.1|2413|2411|2422.3|2420.3|2412.5|2409.9|955
1607608500000|2020-12-10 13:55:00|2412.9|2410.9|2415.4|2413.4|2416.6|2414|2411.6|2408.9|1164
1607608800000|2020-12-10 14:00:00|2415.3|2413.3|2412.3|2410.3|2418.2|2415.4|2411|2408.4|1249
1607609100000|2020-12-10 14:05:00|2412.1|2410.1|2409.1|2407.1|2413.2|2410.7|2404.9|2401.4|1088
1607609400000|2020-12-10 14:10:00|2409.3|2407.3|2408.2|2404.7|2411.2|2408.5|2405.1|2402.4|1145
1607609700000|2020-12-10 14:15:00|2408.1|2404.6|2406.1|2404.1|2409.2|2406.6|2403.9|2401.4|910
1607610000000|2020-12-10 14:20:00|2406|2404|2408.2|2406.2|2410|2408|2404.4|2402.3|731
1607610300000|2020-12-10 14:25:00|2408.5|2406.5|2409.6|2407.6|2410.1|2408.1|2406.1|2403.9|770
1607610600000|2020-12-10 14:30:00|2409.3|2407.3|2409.1|2407.1|2412.8|2410.8|2408.2|2405.9|993
1607610900000|2020-12-10 14:35:00|2408.9|2406.9|2418|2416|2418.8|2416.1|2408.8|2406.8|1137
1607611200000|2020-12-10 14:40:00|2418.8|2415.3|2423.1|2421.1|2427.7|2425|2417.9|2415.1|1335
1607611500000|2020-12-10 14:45:00|2423|2421|2423.5|2421.5|2428.9|2426|2420|2417.4|1206
1607611800000|2020-12-10 14:50:00|2423.7|2421.7|2421.2|2419.2|2430|2427.9|2420.5|2418.4|1142
1607612100000|2020-12-10 14:55:00|2421.3|2419.3|2422.5|2420.5|2427.3|2424.6|2420.7|2418.2|986
1607612400000|2020-12-10 15:00:00|2422.9|2420.9|2418.3|2416.3|2427.9|2424.9|2417.8|2415|1110
1607612700000|2020-12-10 15:05:00|2418.2|2416.2|2421.3|2419.3|2423.6|2421.2|2418.2|2416.2|788
1607613000000|2020-12-10 15:10:00|2421.4|2419.4|2419.2|2417.2|2422.7|2420.7|2417.4|2414.8|981
1607613300000|2020-12-10 15:15:00|2419.3|2417.3|2416.6|2414.6|2420.1|2417.7|2415.2|2412.2|889
1607613600000|2020-12-10 15:20:00|2416.7|2414.7|2411.6|2409.6|2416.9|2414.8|2409.9|2407.9|901
1607613900000|2020-12-10 15:25:00|2411.5|2409.5|2412.9|2409.4|2414.5|2412.4|2411.1|2409.1|875
1607614200000|2020-12-10 15:30:00|2413|2409.5|2408.8|2406.8|2413.4|2410.6|2406.1|2403.5|871
1607614500000|2020-12-10 15:35:00|2408.9|2406.9|2412.5|2410.5|2412.9|2410.9|2406.5|2404.1|666
1607614800000|2020-12-10 15:40:00|2412.4|2410.4|2409.8|2407.8|2413.2|2410.7|2407.9|2405.6|697
1607615100000|2020-12-10 15:45:00|2409.9|2407.9|2405.2|2403.2|2410.5|2408|2404|2401.9|842
1607615400000|2020-12-10 15:50:00|2405.3|2403.3|2405.6|2403.6|2407.5|2405.1|2402.5|2400.2|909
1607615700000|2020-12-10 15:55:00|2405.7|2403.7|2397.6|2395.6|2406.2|2404.2|2394.6|2391.9|957
1607616000000|2020-12-10 16:00:00|2397.7|2395.7|2398.7|2396.7|2400.2|2397.6|2393|2391|987
1607616300000|2020-12-10 16:05:00|2398.6|2396.6|2394.3|2392.3|2399.5|2397.5|2394|2391.6|787
1607616600000|2020-12-10 16:10:00|2394.4|2392.4|2393.7|2391.7|2397.2|2395.2|2393.7|2391.7|871
1607616900000|2020-12-10 16:15:00|2394.2|2392.2|2396|2392.5|2396|2393.2|2389.7|2387.7|900
1607617200000|2020-12-10 16:20:00|2395.2|2393.2|2400.4|2398.4|2400.7|2398.4|2393.5|2391.1|678
1607617500000|2020-12-10 16:25:00|2400.6|2398.6|2400.3|2398.3|2402.1|2399.5|2400|2397.1|454
1607617800000|2020-12-10 16:30:00|2400.4|2398.4|2398.8|2396.8|2401|2398.8|2397.7|2395.7|523
1607618100000|2020-12-10 16:35:00|2398.9|2396.9|2397|2395|2399.6|2397.6|2395.3|2393.3|595
1607618400000|2020-12-10 16:40:00|2397.2|2395.2|2399.6|2397.6|2400.5|2398.1|2395.9|2393.6|483
1607618700000|2020-12-10 16:45:00|2399.5|2397.5|2397.5|2395.5|2401.5|2399|2397.4|2395.4|433
1607619000000|2020-12-10 16:50:00|2397.4|2395.4|2397.5|2395.5|2399.9|2397.9|2396.9|2394.1|436
1607619300000|2020-12-10 16:55:00|2397.4|2395.4|2400.2|2398.2|2401|2398.5|2397.2|2394.9|538
1607619600000|2020-12-10 17:00:00|2400.1|2398.1|2402.3|2400.3|2403|2401|2400|2397.4|462
1607619900000|2020-12-10 17:05:00|2402.4|2400.4|2401.3|2399.3|2403.9|2401.9|2400.6|2398.1|365
1607620200000|2020-12-10 17:10:00|2401.4|2399.4|2401.8|2399.8|2404|2401.3|2401.3|2398.6|321
1607620500000|2020-12-10 17:15:00|2401.9|2399.9|2399.9|2397.9|2403.1|2400.6|2399.4|2397.4|401
1607620800000|2020-12-10 17:20:00|2400.1|2398.1|2397.8|2395.8|2400.2|2398.2|2397.5|2395.2|326
1607621100000|2020-12-10 17:25:00|2397.9|2395.9|2398.1|2396.1|2398.5|2396.3|2396.9|2394.1|296
1607621400000|2020-12-10 17:30:00|2398|2396|2397.2|2395.2|2399|2397|2396.2|2394.2|366
1607621700000|2020-12-10 17:35:00|2397.1|2395.1|2396|2394|2397.6|2395.6|2395.1|2393.1|376
1607622000000|2020-12-10 17:40:00|2396.1|2394.1|2390.8|2388.8|2396.1|2394.1|2390.8|2388.8|535
1607622300000|2020-12-10 17:45:00|2391.2|2389.2|2394.3|2392.3|2395.1|2393.1|2390.6|2388.6|566
1607622600000|2020-12-10 17:50:00|2394.2|2392.2|2395.9|2393.9|2397|2395|2392.9|2390.9|468
1607622900000|2020-12-10 17:55:00|2395.8|2393.8|2390.1|2388.1|2396.3|2394.3|2389.9|2387.9|566
1607623200000|2020-12-10 18:00:00|2390|2388|2393.3|2391.3|2393.7|2391.7|2388.2|2385.8|720
1607623500000|2020-12-10 18:05:00|2393.4|2391.4|2395.7|2393.7|2395.9|2393.9|2391.4|2389.4|574
1607623800000|2020-12-10 18:10:00|2395.9|2393.9|2399.1|2397.1|2399.7|2397.4|2395.4|2392.5|544
1607624100000|2020-12-10 18:15:00|2399|2397|2398.5|2396.5|2402.7|2400.1|2397.7|2395.2|620
1607624400000|2020-12-10 18:20:00|2399.3|2395.8|2397.1|2395.1|2399.4|2396.7|2396.4|2393.8|512
1607624700000|2020-12-10 18:25:00|2397|2395|2397.7|2395.7|2398.8|2396.8|2395.6|2393.4|465
1607625000000|2020-12-10 18:30:00|2398|2396|2398.3|2396.3|2400|2397.7|2397.4|2395|374
1607625300000|2020-12-10 18:35:00|2398.4|2396.4|2399|2395.5|2399.8|2397|2397.5|2395.2|322
1607625600000|2020-12-10 18:40:00|2398.9|2395.4|2400.3|2398.3|2401|2398.6|2397.9|2395.4|280
1607625900000|2020-12-10 18:45:00|2400.4|2398.4|2398.6|2396.6|2401|2398.5|2398.3|2396.2|316
1607626200000|2020-12-10 18:50:00|2398.5|2396.5|2396.3|2394.3|2399.4|2397.2|2396.1|2393.8|373
1607626500000|2020-12-10 18:55:00|2396.2|2394.2|2396.2|2394.2|2396.7|2394.7|2395|2393|280
1607626800000|2020-12-10 19:00:00|2396.4|2394.4|2394.9|2392.9|2396.6|2394.6|2393.1|2390.7|290
1607627100000|2020-12-10 19:05:00|2395|2393|2393.5|2391.5|2397.5|2394.7|2392.1|2390.1|373
1607627400000|2020-12-10 19:10:00|2393.3|2391.3|2393.2|2391.2|2395|2392.5|2392.1|2389.8|347
1607627700000|2020-12-10 19:15:00|2393|2391|2392.6|2390.6|2393.8|2391.3|2391.6|2389.4|333
1607628000000|2020-12-10 19:20:00|2392.5|2390.5|2395.8|2393.8|2396.5|2393.9|2392.5|2390.2|334
1607628300000|2020-12-10 19:25:00|2395.7|2393.7|2397.4|2395.4|2397.8|2395.6|2395.4|2392.7|259
1607628600000|2020-12-10 19:30:00|2397.3|2395.3|2399.5|2397.5|2400.7|2397.9|2397.2|2395.2|221
1607628900000|2020-12-10 19:35:00|2399.4|2397.4|2401.2|2397.7|2401.2|2398.2|2399.2|2396.7|220
1607629200000|2020-12-10 19:40:00|2400|2398|2398.7|2396.7|2400.8|2398.2|2398.6|2396.6|233
1607629500000|2020-12-10 19:45:00|2398.6|2396.6|2399.2|2397.2|2399.9|2397.9|2398.3|2396.3|250
1607629800000|2020-12-10 19:50:00|2399|2397|2400|2398|2401|2398.5|2398.9|2396.9|249
1607630100000|2020-12-10 19:55:00|2399.8|2397.8|2399|2397|2400|2398|2398.1|2395.6|355
1607630400000|2020-12-10 20:00:00|2399.9|2396.4|2398.6|2396.6|2399.9|2397.3|2397.9|2395.9|285
1607630700000|2020-12-10 20:05:00|2398.7|2396.7|2398.5|2396.5|2399.2|2397.2|2398|2396|185
1607631000000|2020-12-10 20:10:00|2398.3|2396.3|2400.5|2398.5|2401|2398.7|2398.3|2396.3|198
1607631300000|2020-12-10 20:15:00|2400.4|2398.4|2399.9|2397.9|2402|2399|2399.7|2397.7|229
1607631600000|2020-12-10 20:20:00|2399.8|2397.8|2399.6|2397.6|2399.9|2397.9|2399.3|2397.3|110
1607631900000|2020-12-10 20:25:00|2399.7|2397.7|2400|2398|2401|2398.5|2399.3|2397.1|176
1607632200000|2020-12-10 20:30:00|2400.1|2398.1|2400.1|2398.1|2401.1|2398.3|2399.5|2397|196
1607632500000|2020-12-10 20:35:00|2400|2398|2402|2400|2402.9|2400.2|2399.8|2397.7|171
1607632800000|2020-12-10 20:40:00|2402.1|2400.1|2401.9|2399.9|2403.1|2401.1|2401.7|2399|220
1607633100000|2020-12-10 20:45:00|2401.8|2399.8|2400.3|2398.3|2403.8|2401.4|2400.2|2398.2|211
1607633400000|2020-12-10 20:50:00|2400.5|2398.5|2405.6|2403.6|2405.9|2403.9|2400.4|2398.4|193
1607633700000|2020-12-10 20:55:00|2405.5|2403.5|2403.4|2399.9|2406.4|2403.5|2402.5|2399.6|346
1607634000000|2020-12-10 21:00:00|2403.5|2400|2402.4|2400.4|2403.8|2400.9|2401.7|2398.3|206
1607634300000|2020-12-10 21:05:00|2402.5|2400.5|2403|2399.5|2403.3|2400.5|2401.8|2399.2|93
1607634600000|2020-12-10 21:10:00|2402.9|2399.4|2400.3|2396.8|2403|2399.5|2399.5|2396.8|167
1607634900000|2020-12-10 21:15:00|2400.4|2396.9|2400.9|2397.4|2401|2397.9|2399.2|2396.4|128
1607635200000|2020-12-10 21:20:00|2400.8|2397.3|2400.3|2396.8|2401|2397.5|2399|2396.3|107
1607635500000|2020-12-10 21:25:00|2400.7|2397.2|2400.6|2397.1|2400.9|2398.1|2399.8|2396.8|114
1607635800000|2020-12-10 21:30:00|2400.8|2397.3|2400.9|2397.4|2402.3|2398.8|2400.3|2396.8|148
1607636100000|2020-12-10 21:35:00|2401|2397.5|2401|2397.5|2401.4|2398.4|2400.2|2397.4|82
1607636400000|2020-12-10 21:40:00|2401.1|2397.6|2401.6|2398.1|2401.8|2398.3|2400.8|2397.3|97
1607636700000|2020-12-10 21:45:00|2401.7|2398.2|2399.1|2395.6|2402.3|2398.8|2398.6|2395.1|113
1607637000000|2020-12-10 21:50:00|2399|2395.5|2399.4|2395.9|2399.6|2396.1|2398|2394.5|118
1607637300000|2020-12-10 21:55:00|2399.3|2395.8|2401.5|2396.3|2402.6|2398.4|2399.2|2395.7|130
1607641200000|2020-12-10 23:00:00|2402|2398.5|2402.1|2398.6|2402.6|2399.1|2400.2|2396.7|172
1607641500000|2020-12-10 23:05:00|2402|2398.5|2402.6|2399.1|2402.8|2399.3|2400.7|2397.2|138
1607641800000|2020-12-10 23:10:00|2402.5|2399|2403.1|2399.6|2403.5|2400|2402.2|2398.7|108
1607642100000|2020-12-10 23:15:00|2402.9|2399.4|2404.3|2400.8|2404.6|2401.4|2402.4|2398.9|128
1607642400000|2020-12-10 23:20:00|2404.2|2400.7|2404.7|2401.2|2405.1|2401.6|2402.6|2399.1|133
1607642700000|2020-12-10 23:25:00|2404.5|2401|2402.8|2399.3|2404.6|2401.1|2402.1|2398.6|157
1607643000000|2020-12-10 23:30:00|2402.7|2399.2|2400.5|2397|2403.1|2399.6|2400.4|2396.9|127
1607643300000|2020-12-10 23:35:00|2400.6|2397.1|2398.7|2395.2|2400.9|2397.4|2398|2394.5|172
1607643600000|2020-12-10 23:40:00|2398.6|2395.1|2399.1|2395.6|2399.5|2396|2397.4|2394|121
1607643900000|2020-12-10 23:45:00|2399|2395.5|2398.5|2395|2399.6|2396.1|2398.3|2394.8|146
1607644200000|2020-12-10 23:50:00|2398.7|2395.2|2399.3|2395.8|2400|2396.5|2397.3|2393.8|189
1607644500000|2020-12-10 23:55:00|2399.4|2395.9|2400.2|2396.7|2400.3|2396.8|2399.1|2395.6|113
1607644800000|2020-12-11 00:00:00|2400.5|2397|2403.6|2400.1|2403.8|2401|2400.5|2397|244
1607645100000|2020-12-11 00:05:00|2403.7|2400.2|2404.1|2400.6|2404.9|2401.8|2402.9|2400|279
1607645400000|2020-12-11 00:10:00|2404|2400.5|2403|2401|2405.5|2402.7|2402.7|2399.6|280
1607645700000|2020-12-11 00:15:00|2402.8|2400.8|2401.4|2397.9|2403.9|2401|2400.8|2397.8|241
1607646000000|2020-12-11 00:20:00|2401.3|2397.8|2400.9|2397.4|2402.1|2398.8|2399.5|2396.8|208
1607646300000|2020-12-11 00:25:00|2400.8|2397.3|2401.6|2398.1|2402.2|2399.3|2399.6|2396.8|161
1607646600000|2020-12-11 00:30:00|2401.8|2398.3|2401.1|2397.6|2402.2|2399.1|2400.3|2397.3|197
1607646900000|2020-12-11 00:35:00|2401.4|2397.9|2400.3|2396.8|2401.4|2398.3|2399.9|2396.7|179
1607647200000|2020-12-11 00:40:00|2400.4|2396.9|2400.1|2396.6|2400.7|2397.2|2399.1|2395.6|143
1607647500000|2020-12-11 00:45:00|2400.3|2396.8|2400.7|2397.2|2401.7|2398.2|2399.5|2396|181
1607647800000|2020-12-11 00:50:00|2400.6|2397.1|2398|2394.5|2401.2|2397.7|2396.2|2393.6|171
1607648100000|2020-12-11 00:55:00|2397.8|2394.3|2396.6|2393.1|2400.1|2396.6|2395.4|2391.9|225
1607648400000|2020-12-11 01:00:00|2396.3|2392.8|2402.7|2399.2|2404.4|2400.9|2395.9|2392.4|845
1607648700000|2020-12-11 01:05:00|2402.6|2399.1|2403.4|2399.9|2406.8|2403.3|2402.6|2399.1|430
1607649000000|2020-12-11 01:10:00|2403|2399.5|2401.5|2398|2403.2|2399.7|2398.6|2395.1|419
1607649300000|2020-12-11 01:15:00|2401.6|2398.1|2404.3|2400.8|2405.1|2401.6|2401.6|2398.1|319
1607649600000|2020-12-11 01:20:00|2404.2|2400.7|2402.5|2399|2405.2|2401.7|2402.4|2398.9|377
1607649900000|2020-12-11 01:25:00|2402.4|2398.9|2402.2|2398.7|2404.7|2401.2|2400.8|2397.3|369
1607650200000|2020-12-11 01:30:00|2402.4|2398.9|2404|2400.5|2404.7|2401.2|2400|2396.5|407
1607650500000|2020-12-11 01:35:00|2403.8|2400.3|2405.6|2402.1|2406.2|2402.7|2403.7|2400.2|415
1607650800000|2020-12-11 01:40:00|2405.7|2402.2|2406.7|2403.2|2407.2|2404|2405.5|2402|464
1607651100000|2020-12-11 01:45:00|2406.8|2403.3|2405.5|2402|2407.2|2403.7|2404.9|2401.4|402
1607651400000|2020-12-11 01:50:00|2405.6|2402.1|2405.7|2402.2|2406.7|2403.2|2403.6|2400.1|443
1607651700000|2020-12-11 01:55:00|2405.6|2402.1|2406.5|2403|2406.7|2403.3|2404.4|2401|419
1607652000000|2020-12-11 02:00:00|2406.3|2402.8|2403|2399.5|2408.1|2405.2|2398.8|2395.3|832
1607652300000|2020-12-11 02:05:00|2403.3|2399.8|2402.2|2398.7|2403.4|2399.9|2400.4|2396.9|607
1607652600000|2020-12-11 02:10:00|2402.3|2398.8|2402.5|2399|2403.9|2400.4|2401.4|2397.9|430
1607652900000|2020-12-11 02:15:00|2402.6|2399.1|2403.9|2400.4|2405.1|2402.1|2402.4|2398.9|231
1607653200000|2020-12-11 02:20:00|2404|2400.5|2403.6|2400.1|2404.7|2401.4|2402.8|2399.5|240
1607653500000|2020-12-11 02:25:00|2403.5|2400|2403.3|2399.8|2404.1|2401.1|2402.7|2399.2|201
1607653800000|2020-12-11 02:30:00|2403.1|2399.6|2401.6|2398.1|2403.2|2399.7|2397.4|2393.9|791
1607654100000|2020-12-11 02:35:00|2401.4|2397.9|2400|2396.5|2402.6|2399.3|2399.1|2395.6|439
1607654400000|2020-12-11 02:40:00|2399.9|2396.4|2401.4|2397.9|2401.8|2398.3|2398|2394.9|464
1607654700000|2020-12-11 02:45:00|2401.3|2397.8|2402.2|2398.7|2402.3|2399.5|2399.3|2396.4|342
1607655000000|2020-12-11 02:50:00|2402|2398.5|2401.1|2397.6|2403.6|2400.5|2399.7|2396.9|356
1607655300000|2020-12-11 02:55:00|2401.2|2397.7|2402.4|2398.9|2403.2|2399.9|2400.6|2397.6|347
1607655600000|2020-12-11 03:00:00|2401.6|2399.6|2399.4|2395.9|2402.6|2399.8|2398.5|2395.6|468
1607655900000|2020-12-11 03:05:00|2399.3|2395.8|2397.6|2394.1|2400.2|2397.2|2396.3|2393.2|521
1607656200000|2020-12-11 03:10:00|2397.7|2394.2|2393.9|2390.4|2398.2|2395.4|2392.2|2389.1|632
1607656500000|2020-12-11 03:15:00|2394|2390.5|2391.9|2388.4|2396|2392.9|2390|2386.7|500
1607656800000|2020-12-11 03:20:00|2392|2388.5|2394.9|2392.9|2396|2393.4|2390.8|2387.3|437
1607657100000|2020-12-11 03:25:00|2395.7|2392.2|2395.3|2391.8|2396.1|2393|2394.3|2391.2|365
1607657400000|2020-12-11 03:30:00|2395.4|2391.9|2396.6|2393.1|2397|2394|2393.1|2390.2|277
1607657700000|2020-12-11 03:35:00|2396.5|2393|2396.2|2392.7|2397.3|2393.9|2395.6|2392.3|136
1607658000000|2020-12-11 03:40:00|2396.1|2392.6|2397.6|2394.1|2398.6|2395.1|2396|2392.5|148
1607658300000|2020-12-11 03:45:00|2397.8|2394.3|2397.6|2394.1|2398.1|2394.6|2396.1|2392.6|151
1607658600000|2020-12-11 03:50:00|2397.7|2394.2|2397.9|2394.4|2398|2394.5|2396.8|2393.3|103
1607658900000|2020-12-11 03:55:00|2398|2394.5|2399|2395.5|2399.4|2395.9|2397.8|2394.3|93
1607659200000|2020-12-11 04:00:00|2399.1|2395.6|2398.5|2395|2399.1|2395.6|2398|2394.5|161
1607659500000|2020-12-11 04:05:00|2398.4|2394.9|2399.1|2395.6|2399.4|2395.9|2397.6|2394.1|137
1607659800000|2020-12-11 04:10:00|2399|2395.5|2397.6|2394.1|2399.4|2395.9|2397.1|2393.6|165
1607660100000|2020-12-11 04:15:00|2397.8|2394.3|2397.8|2394.3|2398|2394.5|2396.7|2393.2|163
1607660400000|2020-12-11 04:20:00|2397.9|2394.4|2398.4|2394.9|2398.5|2395|2397.2|2393.7|124
1607660700000|2020-12-11 04:25:00|2398.3|2394.8|2397.9|2394.4|2398.7|2395.2|2397.4|2393.9|120
1607661000000|2020-12-11 04:30:00|2398|2394.5|2398.7|2395.2|2398.7|2395.2|2397.6|2394.1|130
1607661300000|2020-12-11 04:35:00|2398.6|2395.1|2398.8|2395.3|2399.2|2395.7|2398.2|2394.7|142
1607661600000|2020-12-11 04:40:00|2398.7|2395.2|2400.1|2396.6|2400.4|2396.9|2398.7|2395.2|191
1607661900000|2020-12-11 04:45:00|2400|2396.5|2400.2|2396.7|2400.7|2397.2|2399.4|2395.9|190
1607662200000|2020-12-11 04:50:00|2400.1|2396.6|2398.7|2395.2|2400.2|2396.7|2398|2394.5|189
1607662500000|2020-12-11 04:55:00|2398.6|2395.1|2398.9|2395.4|2399.7|2396.2|2398.2|2394.7|171
1607662800000|2020-12-11 05:00:00|2398.8|2395.3|2399.2|2395.7|2399.7|2396.2|2398.2|2394.7|172
1607663100000|2020-12-11 05:05:00|2399.1|2395.6|2399.9|2396.4|2400.1|2396.6|2398.1|2394.6|140
1607663400000|2020-12-11 05:10:00|2399.6|2396.1|2401.3|2397.8|2401.3|2397.8|2399.4|2395.9|146
1607663700000|2020-12-11 05:15:00|2401.6|2398.1|2399.7|2396.2|2401.6|2398.1|2399.3|2395.8|181
1607664000000|2020-12-11 05:20:00|2399.6|2396.1|2398.2|2394.7|2400.1|2396.6|2397.7|2394.2|142
1607664300000|2020-12-11 05:25:00|2398.3|2394.8|2398.7|2395.2|2399.4|2395.9|2397.7|2394.2|155
1607664600000|2020-12-11 05:30:00|2398.8|2395.3|2400.5|2397|2401.4|2397.9|2397.5|2394|436
1607664900000|2020-12-11 05:35:00|2400.4|2396.9|2398|2394.5|2400.7|2397.2|2397.8|2394.3|340
1607665200000|2020-12-11 05:40:00|2397.8|2394.3|2392.4|2388.9|2397.8|2394.3|2392.1|2388.6|509
1607665500000|2020-12-11 05:45:00|2392.3|2388.8|2388.7|2385.2|2393.6|2390.1|2385.4|2381.9|750
1607665800000|2020-12-11 05:50:00|2388.6|2385.1|2390.8|2387.3|2391.6|2388.1|2387.7|2384.2|478
1607666100000|2020-12-11 05:55:00|2390.9|2387.4|2390.9|2387.4|2391.9|2388.6|2389.7|2386.9|360
1607666400000|2020-12-11 06:00:00|2390.8|2387.3|2393.1|2389.6|2394.6|2391.8|2390.8|2387.3|427
1607666700000|2020-12-11 06:05:00|2392.3|2390.3|2388.6|2386.6|2393.3|2390.4|2388.6|2385.3|486
1607667000000|2020-12-11 06:10:00|2389.4|2385.9|2389.9|2386.4|2391.7|2388.3|2388.9|2385.9|412
1607667300000|2020-12-11 06:15:00|2390|2386.5|2389.7|2386.2|2391.4|2387.9|2388|2385|502
1607667600000|2020-12-11 06:20:00|2389.8|2386.3|2392.8|2389.3|2393.4|2389.9|2388.5|2385.7|461
1607667900000|2020-12-11 06:25:00|2392.6|2389.1|2394.4|2390.9|2394.9|2391.4|2391.5|2388.5|377
1607668200000|2020-12-11 06:30:00|2394.3|2390.8|2395.5|2392|2396.2|2392.8|2394.3|2390.8|400
1607668500000|2020-12-11 06:35:00|2395.3|2391.8|2398.9|2395.4|2400|2396.9|2395|2391.5|529
1607668800000|2020-12-11 06:40:00|2399|2395.5|2398.3|2394.8|2399.5|2396.3|2397.3|2393.8|377
1607669100000|2020-12-11 06:45:00|2398.4|2394.9|2398.3|2394.8|2399.4|2396.3|2397.7|2394.2|253
1607669400000|2020-12-11 06:50:00|2398.8|2395.3|2396.5|2393|2400.7|2397.2|2396.4|2392.9|439
1607669700000|2020-12-11 06:55:00|2396.7|2393.2|2395.3|2391.8|2397.5|2394|2394.9|2391.4|355
1607670000000|2020-12-11 07:00:00|2395.4|2391.9|2397.3|2393.8|2398.1|2394.6|2394.9|2391.4|332
1607670300000|2020-12-11 07:05:00|2397.4|2393.9|2396.8|2393.3|2398.8|2395.3|2396.1|2392.6|282
1607670600000|2020-12-11 07:10:00|2396.9|2393.4|2399.4|2395.9|2400.5|2397|2396.4|2392.9|279
1607670900000|2020-12-11 07:15:00|2399.3|2395.8|2396.5|2393|2399.4|2395.9|2396.1|2393|303
1607671200000|2020-12-11 07:20:00|2396.6|2393.1|2396.1|2392.6|2397.5|2394|2395.6|2392.3|239
1607671500000|2020-12-11 07:25:00|2396|2392.5|2393.6|2390.1|2396.4|2393.2|2393|2389.5|352
1607671800000|2020-12-11 07:30:00|2393.9|2390.4|2392.7|2389.2|2394.7|2391.2|2391|2387.7|371
1607672100000|2020-12-11 07:35:00|2393|2389.5|2392.4|2388.9|2393.6|2390.1|2390.8|2387.3|362
1607672400000|2020-12-11 07:40:00|2392.2|2388.7|2391.6|2388.1|2393|2389.7|2390.4|2387.1|288
1607672700000|2020-12-11 07:45:00|2391.4|2387.9|2392.1|2388.6|2392.4|2388.9|2389.5|2386|419
1607673000000|2020-12-11 07:50:00|2392.2|2388.7|2391.1|2387.6|2393.3|2389.8|2389.4|2386.7|278
1607673300000|2020-12-11 07:55:00|2391.3|2387.8|2390.5|2387|2392.3|2389.3|2389.8|2386.3|329
1607673600000|2020-12-11 08:00:00|2390.6|2387.1|2394.9|2391.4|2395.6|2392.3|2385.7|2383|611
1607673900000|2020-12-11 08:05:00|2394.7|2391.2|2395.6|2392.1|2396.5|2393.3|2393.7|2391|484
1607674200000|2020-12-11 08:10:00|2395.7|2392.2|2397|2393.5|2398.4|2394.9|2393.9|2391.2|398
1607674500000|2020-12-11 08:15:00|2396.9|2393.4|2389.8|2386.3|2397.1|2393.6|2389.3|2385.8|435
1607674800000|2020-12-11 08:20:00|2389.9|2386.4|2384.8|2381.3|2390.7|2387.4|2382.5|2379.8|572
1607675100000|2020-12-11 08:25:00|2384.7|2381.2|2383.5|2381.5|2386.2|2382.8|2382|2378.5|557
1607675400000|2020-12-11 08:30:00|2384.3|2380.8|2384.2|2380.7|2386.1|2382.9|2382.9|2379.4|505
1607675700000|2020-12-11 08:35:00|2384.3|2380.8|2385.2|2381.7|2386.8|2383.9|2384.2|2380.8|362
1607676000000|2020-12-11 08:40:00|2385.1|2381.6|2387.3|2383.8|2387.8|2384.8|2383.4|2380.7|443
1607676300000|2020-12-11 08:45:00|2387.2|2383.7|2385|2381.5|2387.8|2384.9|2384.1|2381.4|400
1607676600000|2020-12-11 08:50:00|2385.1|2381.6|2381|2377.5|2385.9|2382.6|2381|2377.5|331
1607676900000|2020-12-11 08:55:00|2381.1|2377.6|2376.7|2373.2|2381.2|2377.9|2376.7|2373.2|452
1607677200000|2020-12-11 09:00:00|2376.6|2373.1|2387.3|2383.8|2390|2386.6|2376.6|2373.1|593
1607677500000|2020-12-11 09:05:00|2387.4|2383.9|2383.5|2380|2388.5|2385.1|2383.3|2379.9|419
1607677800000|2020-12-11 09:10:00|2383.6|2380.1|2386.2|2382.7|2387.3|2384|2382|2378.5|580
1607678100000|2020-12-11 09:15:00|2386.3|2382.8|2390.1|2388.1|2392.5|2389|2384.2|2381.2|703
1607678400000|2020-12-11 09:20:00|2390.7|2387.2|2388.7|2386.7|2391.5|2388.6|2387.2|2384.4|554
1607678700000|2020-12-11 09:25:00|2388.6|2386.6|2391.1|2387.6|2393.6|2390.1|2387.8|2385|450
1607679000000|2020-12-11 09:30:00|2391.3|2387.8|2392.8|2389.3|2393.8|2390.3|2389.9|2386.9|491
1607679300000|2020-12-11 09:35:00|2392.9|2389.4|2394.2|2390.7|2394.7|2391.7|2391.9|2388.4|378
1607679600000|2020-12-11 09:40:00|2394.6|2391.1|2393.8|2391.8|2395.2|2392.1|2392.8|2389.6|314
1607679900000|2020-12-11 09:45:00|2393.9|2391.9|2392.9|2389.4|2394.8|2392|2391.5|2388.7|404
1607680200000|2020-12-11 09:50:00|2393|2389.5|2389.8|2387.8|2393.8|2390.5|2389.8|2386.6|470
1607680500000|2020-12-11 09:55:00|2389.9|2387.9|2390.8|2387.3|2391.6|2388.8|2388.6|2386|409
1607680800000|2020-12-11 10:00:00|2391|2387.5|2395.4|2393.4|2399|2395.7|2389.6|2386.7|563
1607681100000|2020-12-11 10:05:00|2395.3|2393.3|2393.4|2389.9|2397.4|2393.9|2393.1|2389.8|365
1607681400000|2020-12-11 10:10:00|2393.5|2390|2393.7|2390.2|2395.1|2391.6|2392.2|2389.2|432
1607681700000|2020-12-11 10:15:00|2393.8|2390.3|2391|2387.5|2394.1|2390.8|2390.2|2387.5|331
1607682000000|2020-12-11 10:20:00|2390.3|2388.3|2392.2|2388.7|2392.5|2389.7|2389.9|2386.9|351
1607682300000|2020-12-11 10:25:00|2392.1|2388.6|2393.2|2389.7|2395.4|2392.3|2391.7|2388.6|437
1607682600000|2020-12-11 10:30:00|2393|2389.5|2390|2386.5|2393.8|2390.4|2389.2|2386.1|462
1607682900000|2020-12-11 10:35:00|2389.9|2386.4|2389.2|2385.7|2390.7|2388|2388.1|2385.2|315
1607683200000|2020-12-11 10:40:00|2389.3|2385.8|2390.1|2386.6|2391.4|2387.9|2388|2385.2|320
1607683500000|2020-12-11 10:45:00|2390.2|2386.7|2388.9|2385.4|2390.5|2387|2387.8|2384.7|313
1607683800000|2020-12-11 10:50:00|2389|2385.5|2387.5|2384|2390|2386.9|2387.1|2383.6|228
1607684100000|2020-12-11 10:55:00|2387.3|2383.8|2382.2|2378.7|2387.4|2384.5|2381.1|2378.4|465
1607684400000|2020-12-11 11:00:00|2381.2|2379.2|2379.5|2376|2381.6|2379.2|2373.9|2370.4|671
1607684700000|2020-12-11 11:05:00|2379.4|2375.9|2379.2|2375.7|2380.3|2377.5|2376.3|2373.4|591
1607685000000|2020-12-11 11:10:00|2379.1|2375.6|2377.3|2373.8|2380.2|2377.3|2376.6|2373.4|545
1607685300000|2020-12-11 11:15:00|2377.4|2373.9|2377.6|2374.1|2378.1|2375.2|2374.6|2371.1|581
1607685600000|2020-12-11 11:20:00|2377.4|2373.9|2374.4|2372.4|2378.7|2375.6|2374.1|2370.9|551
1607685900000|2020-12-11 11:25:00|2374.5|2372.5|2365.7|2362.2|2377.1|2374.1|2361.9|2358.4|708
1607686200000|2020-12-11 11:30:00|2365.8|2362.3|2372.2|2368.7|2373.3|2370.4|2362.5|2359|732
1607686500000|2020-12-11 11:35:00|2372.1|2368.6|2380.4|2378.4|2382.5|2379|2370|2367.3|714
1607686800000|2020-12-11 11:40:00|2380.5|2378.5|2376.7|2374.7|2380.9|2378.5|2375.2|2372.2|624
1607687100000|2020-12-11 11:45:00|2376.8|2374.8|2380.7|2377.2|2382.3|2379.6|2376.8|2374.1|640
1607687400000|2020-12-11 11:50:00|2380.6|2377.1|2381|2379|2383.2|2380.3|2378.9|2376|599
1607687700000|2020-12-11 11:55:00|2381.1|2379.1|2383.8|2381.8|2385.7|2382.8|2381.1|2378.5|589
1607688000000|2020-12-11 12:00:00|2383.6|2381.6|2384.9|2382.9|2388.1|2385.1|2381.8|2378.6|950
1607688300000|2020-12-11 12:05:00|2384.7|2382.7|2386.3|2384.3|2388.1|2385.2|2383|2380.8|486
1607688600000|2020-12-11 12:10:00|2386.2|2384.2|2387.2|2385.2|2388.6|2385.8|2385.1|2382.8|469
1607688900000|2020-12-11 12:15:00|2387|2385|2385.6|2383.6|2388.1|2385.2|2384.3|2382.1|356
1607689200000|2020-12-11 12:20:00|2385.1|2383.1|2382|2380|2385.7|2383.7|2381.3|2378.2|505
1607689500000|2020-12-11 12:25:00|2381.9|2379.9|2384.8|2382.8|2385.7|2383|2381.2|2378.7|340
1607689800000|2020-12-11 12:30:00|2384.7|2382.7|2383.9|2381.9|2387|2384.4|2383.6|2381|372
1607690100000|2020-12-11 12:35:00|2384|2382|2385.4|2383.4|2386.4|2383.5|2384|2381.6|304
1607690400000|2020-12-11 12:40:00|2385.7|2383.7|2384.2|2382.2|2387.4|2384.9|2383.7|2381.4|298
1607690700000|2020-12-11 12:45:00|2384.1|2382.1|2388.4|2386.4|2388.5|2386.4|2383.9|2381.5|496
1607691000000|2020-12-11 12:50:00|2388.2|2386.2|2386.7|2384.7|2389.4|2386.5|2385.2|2383.2|410
1607691300000|2020-12-11 12:55:00|2386.6|2384.6|2387.7|2385.7|2388.7|2386.7|2385.9|2383.8|298
1607691600000|2020-12-11 13:00:00|2387.6|2385.6|2387.3|2385.3|2394.3|2391.7|2386.8|2384.8|771
1607691900000|2020-12-11 13:05:00|2387.2|2385.2|2377.8|2375.8|2388.6|2386.6|2373|2370.3|875
1607692200000|2020-12-11 13:10:00|2377.9|2375.9|2378.3|2374.8|2378.5|2376.2|2370.8|2367.7|857
1607692500000|2020-12-11 13:15:00|2377.5|2375.5|2379.7|2377.7|2381.7|2379.2|2377.5|2375.5|710
1607692800000|2020-12-11 13:20:00|2380.4|2376.9|2391.3|2387.8|2394.5|2392|2377|2373.9|930
1607693100000|2020-12-11 13:25:00|2391.7|2388.2|2391.2|2387.7|2396.1|2393.8|2389.1|2386.5|899
1607693400000|2020-12-11 13:30:00|2391.3|2387.8|2398.5|2396.5|2400|2398|2390.6|2387.4|1053
1607693700000|2020-12-11 13:35:00|2398.6|2396.6|2401.3|2399.3|2403.2|2400.3|2397.2|2394.7|765
1607694000000|2020-12-11 13:40:00|2400.8|2398.8|2398|2396|2403.1|2400.9|2395.1|2393.1|779
1607694300000|2020-12-11 13:45:00|2397.9|2395.9|2399.5|2396|2403.8|2401|2396.6|2394.6|746
1607694600000|2020-12-11 13:50:00|2399.4|2395.9|2402.5|2400.5|2403.4|2400.8|2396.1|2394.1|755
1607694900000|2020-12-11 13:55:00|2402.6|2400.6|2400.9|2398.9|2405.4|2402.3|2399|2396.8|612
1607695200000|2020-12-11 14:00:00|2400.2|2398.2|2398|2396|2403.6|2401.6|2396.5|2394.2|611
1607695500000|2020-12-11 14:05:00|2397.9|2395.9|2403.7|2401.7|2405.6|2403.1|2397.5|2394.7|592
1607695800000|2020-12-11 14:10:00|2403.9|2401.9|2402.3|2400.3|2407.7|2404.9|2399.9|2397.3|639
1607696100000|2020-12-11 14:15:00|2402.5|2400.5|2397.2|2395.2|2404.1|2401.4|2396.6|2394.6|565
1607696400000|2020-12-11 14:20:00|2396.8|2394.8|2392.5|2390.5|2398.8|2396.8|2389.8|2387.3|660
1607696700000|2020-12-11 14:25:00|2392.3|2390.3|2392.3|2390.3|2395.6|2393.2|2390|2388|830
1607697000000|2020-12-11 14:30:00|2391.8|2389.8|2395.9|2393.9|2397|2394.8|2390|2387.2|846
1607697300000|2020-12-11 14:35:00|2395.8|2393.8|2391.5|2389.5|2398.4|2395.9|2390.8|2388|791
1607697600000|2020-12-11 14:40:00|2391.3|2389.3|2390.4|2388.4|2393.1|2390.2|2388.3|2385.6|795
1607697900000|2020-12-11 14:45:00|2390.1|2388.1|2396.5|2394.5|2397.7|2395.2|2389.4|2387.4|812
1607698200000|2020-12-11 14:50:00|2395.7|2393.7|2398.5|2396.5|2399|2396.8|2392.8|2390.1|840
1607698500000|2020-12-11 14:55:00|2398.4|2396.4|2401.8|2398.3|2402.8|2400.1|2397.3|2394.7|656
1607698800000|2020-12-11 15:00:00|2401.4|2397.9|2404.3|2402.3|2406.1|2403.5|2397.9|2395.3|938
1607699100000|2020-12-11 15:05:00|2404.6|2402.6|2402.5|2400.5|2404.7|2402.7|2400.4|2398.4|728
1607699400000|2020-12-11 15:10:00|2402.4|2400.4|2409.7|2406.2|2411.7|2408.9|2402.2|2399.5|830
1607699700000|2020-12-11 15:15:00|2409.8|2406.3|2410.8|2408.8|2411.3|2409.2|2404.8|2402.8|891
1607700000000|2020-12-11 15:20:00|2410.6|2408.6|2408.8|2406.8|2413.7|2411.1|2408.2|2405.5|820
1607700300000|2020-12-11 15:25:00|2408.6|2406.6|2406.4|2404.4|2410.1|2407.2|2404.3|2402.3|855
1607700600000|2020-12-11 15:30:00|2406.2|2404.2|2405|2403|2407.9|2405.3|2404.3|2402.3|636
1607700900000|2020-12-11 15:35:00|2404.9|2402.9|2405.6|2403.6|2406.4|2404|2402.5|2399.8|738
1607701200000|2020-12-11 15:40:00|2406.3|2402.8|2407.3|2403.8|2408|2405.2|2403.9|2401.9|635
1607701500000|2020-12-11 15:45:00|2407.6|2404.1|2403.2|2399.7|2407.7|2404.8|2400.8|2398.8|728
1607701800000|2020-12-11 15:50:00|2403.3|2399.8|2402.8|2400.8|2404.9|2402.2|2401.5|2399|582
1607702100000|2020-12-11 15:55:00|2403.5|2400|2402.2|2398.7|2404.4|2401.1|2398.1|2395.4|724
1607702400000|2020-12-11 16:00:00|2402.1|2398.6|2405.6|2403.6|2406.2|2403.7|2402|2398.6|495
1607702700000|2020-12-11 16:05:00|2405.5|2403.5|2405.6|2402.1|2406.3|2403.6|2402.5|2399.7|483
1607703000000|2020-12-11 16:10:00|2405.5|2402|2404.8|2401.3|2406.2|2403.5|2403.7|2400.9|355
1607703300000|2020-12-11 16:15:00|2403.9|2401.9|2405.6|2402.1|2406.7|2403.8|2403.5|2400.6|409
1607703600000|2020-12-11 16:20:00|2404.8|2402.8|2402.7|2400.7|2406.6|2403.9|2402.2|2399.5|499
1607703900000|2020-12-11 16:25:00|2402.9|2400.9|2402.3|2398.8|2404.5|2401.5|2401.3|2398.5|471
1607704200000|2020-12-11 16:30:00|2402.4|2398.9|2401.5|2399.5|2402.7|2399.9|2398.7|2396.1|544
1607704500000|2020-12-11 16:35:00|2401.7|2399.7|2400.1|2396.6|2402.8|2400.3|2399|2396.5|441
1607704800000|2020-12-11 16:40:00|2400.2|2396.7|2401.5|2398|2401.7|2399|2399|2396.2|364
1607705100000|2020-12-11 16:45:00|2401.4|2397.9|2399.8|2397.8|2401.5|2398|2397.2|2393.7|385
1607705400000|2020-12-11 16:50:00|2399.6|2397.6|2400|2398|2401.4|2398.5|2399.3|2396.6|365
1607705700000|2020-12-11 16:55:00|2400.1|2398.1|2401.7|2399.7|2402.5|2399.8|2400.1|2397.5|354
1607706000000|2020-12-11 17:00:00|2401.8|2399.8|2402|2398.5|2402.7|2399.9|2400.3|2397.5|253
1607706300000|2020-12-11 17:05:00|2401.9|2398.4|2400.7|2398.7|2403.3|2399.9|2400.7|2398|325
1607706600000|2020-12-11 17:10:00|2400.6|2398.6|2402|2398.5|2402.4|2399.6|2400.6|2398.1|202
1607706900000|2020-12-11 17:15:00|2401.2|2399.2|2400.9|2398.9|2403.2|2400.5|2400.8|2398.1|174
1607707200000|2020-12-11 17:20:00|2400.8|2398.8|2403.4|2401.4|2404.2|2401.8|2400.7|2397.9|300
1607707500000|2020-12-11 17:25:00|2403.3|2401.3|2403.9|2401.9|2404.5|2402.5|2401.8|2399.1|288
1607707800000|2020-12-11 17:30:00|2403.8|2401.8|2402.9|2400.9|2404.9|2402.6|2402.8|2400.8|238
1607708100000|2020-12-11 17:35:00|2403|2401|2401.4|2399.4|2404.5|2401.9|2400.4|2398.1|332
1607708400000|2020-12-11 17:40:00|2402.4|2398.9|2402.3|2400.3|2403.5|2400.7|2401.3|2398.9|229
1607708700000|2020-12-11 17:45:00|2402.1|2400.1|2401.2|2399.2|2403.9|2401.2|2400.6|2397.8|299
1607709000000|2020-12-11 17:50:00|2401.8|2398.3|2403.4|2399.9|2403.5|2400.9|2401|2398.2|230
1607709300000|2020-12-11 17:55:00|2402.6|2400.6|2402.3|2400.3|2403.6|2401.3|2401.8|2399.1|246
1607709600000|2020-12-11 18:00:00|2402.4|2400.4|2404.2|2402.2|2404.6|2402.6|2402.2|2400.2|149
1607709900000|2020-12-11 18:05:00|2404.1|2402.1|2404.3|2402.3|2405.3|2403.3|2403.8|2401.8|228
1607710200000|2020-12-11 18:10:00|2404.4|2402.4|2403.6|2401.6|2405.9|2403.3|2402.8|2400.6|228
1607710500000|2020-12-11 18:15:00|2403.5|2401.5|2399.7|2397.7|2404.4|2402.4|2399.5|2397.2|332
1607710800000|2020-12-11 18:20:00|2399.6|2397.6|2397|2395|2399.9|2397.8|2396.8|2394.2|359
1607711100000|2020-12-11 18:25:00|2396.9|2394.9|2399.5|2397.5|2399.7|2397.6|2395.9|2393.3|306
1607711400000|2020-12-11 18:30:00|2399.4|2397.4|2399.4|2397.4|2400.7|2398|2399.1|2396.3|213
1607711700000|2020-12-11 18:35:00|2399.2|2397.2|2401.2|2397.7|2401.5|2399|2399.1|2396.3|176
1607712000000|2020-12-11 18:40:00|2400.4|2398.4|2401|2397.5|2401.7|2398.7|2400|2397.2|123
1607712300000|2020-12-11 18:45:00|2400.9|2397.4|2399.8|2396.3|2401.3|2398.5|2399|2396.2|137
1607712600000|2020-12-11 18:50:00|2399.7|2396.2|2398.2|2394.7|2399.8|2396.8|2397.1|2394.3|176
1607712900000|2020-12-11 18:55:00|2398.3|2394.8|2400.9|2398.9|2401.7|2399|2397.8|2394.7|160
1607713200000|2020-12-11 19:00:00|2401|2399|2397.5|2395.5|2401.3|2399.3|2397.4|2395.1|210
1607713500000|2020-12-11 19:05:00|2397.4|2395.4|2397.9|2395.9|2398.9|2396.9|2396.9|2394.9|165
1607713800000|2020-12-11 19:10:00|2398|2396|2397.9|2395.9|2398.9|2396.4|2397.4|2395.4|181
1607714100000|2020-12-11 19:15:00|2398|2396|2397.9|2395.9|2399.1|2397.1|2397.5|2395.2|162
1607714400000|2020-12-11 19:20:00|2397.7|2395.7|2398.5|2396.5|2398.5|2396.5|2397.3|2394.8|148
1607714700000|2020-12-11 19:25:00|2398.4|2396.4|2398.6|2396.6|2399.7|2396.7|2397.4|2395.1|148
1607715000000|2020-12-11 19:30:00|2398.4|2396.4|2400.6|2397.1|2400.9|2397.9|2398.3|2395.5|122
1607715300000|2020-12-11 19:35:00|2400.5|2397|2397.8|2395.8|2400.6|2397.6|2397.4|2395.4|171
1607715600000|2020-12-11 19:40:00|2397.9|2395.9|2395.6|2393.6|2398|2396|2395.3|2393.3|196
1607715900000|2020-12-11 19:45:00|2395.7|2393.7|2396.1|2394.1|2397|2394.2|2395|2392.2|194
1607716200000|2020-12-11 19:50:00|2396|2394|2394.9|2392.9|2396.6|2394.2|2394.8|2392.8|140
1607716500000|2020-12-11 19:55:00|2395|2393|2395.3|2393.3|2396|2393.4|2394.8|2392.1|165
1607716800000|2020-12-11 20:00:00|2395.1|2393.1|2394.9|2392.9|2396.9|2394.9|2394.8|2392.5|222
1607717100000|2020-12-11 20:05:00|2395.7|2392.2|2395.3|2391.8|2395.7|2392.8|2393.3|2390.5|138
1607717400000|2020-12-11 20:10:00|2394.6|2392.6|2394.5|2392.5|2395.4|2392.7|2394.1|2391.3|126
1607717700000|2020-12-11 20:15:00|2395.2|2391.7|2394.5|2392.5|2395.7|2392.9|2394.2|2391.5|117
1607718000000|2020-12-11 20:20:00|2394.4|2392.4|2394.6|2392.6|2395.6|2392.9|2394.4|2391.7|105
1607718300000|2020-12-11 20:25:00|2394.7|2392.7|2395.2|2391.7|2395.5|2392.8|2394.1|2391.4|133
1607718600000|2020-12-11 20:30:00|2394.7|2392.7|2396.6|2394.6|2397.5|2394.7|2394.2|2391.6|212
1607718900000|2020-12-11 20:35:00|2397.8|2394.3|2396.3|2394.3|2398|2394.9|2396.1|2393.3|149
1607719200000|2020-12-11 20:40:00|2396.2|2394.2|2394.5|2392.5|2397.7|2394.8|2394.4|2391.8|149
1607719500000|2020-12-11 20:45:00|2394.4|2392.4|2395.4|2393.4|2396.5|2393.5|2394.1|2391.4|205
1607719800000|2020-12-11 20:50:00|2395.7|2393.7|2396.4|2394.4|2397.1|2394.6|2395.5|2392.7|222
1607720100000|2020-12-11 20:55:00|2396.3|2394.3|2396.9|2394.9|2398|2395.2|2395.8|2392.9|353
1607720400000|2020-12-11 21:00:00|2397.6|2394.1|2396.5|2394.5|2398|2395.2|2396.1|2393.5|159
1607720700000|2020-12-11 21:05:00|2396.4|2394.4|2396.1|2394.1|2397.2|2394.5|2395.9|2392.7|87
1607721000000|2020-12-11 21:10:00|2396|2394|2396.4|2394.4|2397.3|2394.5|2396|2393.4|38
1607721300000|2020-12-11 21:15:00|2396.5|2394.5|2396.2|2394.2|2397.3|2394.6|2396.1|2393.3|77
1607721600000|2020-12-11 21:20:00|2396.1|2394.1|2396.2|2394.2|2396.9|2394.3|2395.6|2392.8|33
1607721900000|2020-12-11 21:25:00|2396.1|2394.1|2396|2394|2397|2394.2|2395.9|2393.3|29
1607722200000|2020-12-11 21:30:00|2396.5|2393|2395.5|2393.5|2396.5|2393.8|2395|2391.9|75
1607722500000|2020-12-11 21:35:00|2395.4|2393.4|2397.4|2393.9|2397.6|2394.1|2395.4|2392.1|51
1607722800000|2020-12-11 21:40:00|2397.5|2394|2398.3|2394.8|2398.8|2395.3|2397.2|2393.7|69
1607723100000|2020-12-11 21:45:00|2398.4|2394.9|2395.8|2392.3|2398.6|2395.1|2395.5|2392|102
1607723400000|2020-12-11 21:50:00|2395.7|2392.2|2396.1|2392.6|2397.6|2394.1|2394.5|2391|216
1607723700000|2020-12-11 21:55:00|2395.8|2392.3|2399.8|2387.8|2400.3|2393.4|2394|2386.9|156
1607900400000|2020-12-13 23:00:00|2401.1|2397.6|2399|2395.5|2401.3|2397.8|2395.1|2391.3|546
1607900700000|2020-12-13 23:05:00|2398.9|2395.4|2395.3|2391.8|2399.6|2396.1|2394|2390.5|385
1607901000000|2020-12-13 23:10:00|2395.7|2392.2|2396.8|2393.3|2398|2394.5|2395.5|2392|291
1607901300000|2020-12-13 23:15:00|2396.9|2393.4|2395.2|2391.7|2397.5|2394|2394.2|2390.7|226
1607901600000|2020-12-13 23:20:00|2394.9|2391.4|2393.7|2390.2|2396.6|2393.1|2393.5|2390|247
1607901900000|2020-12-13 23:25:00|2394|2390.5|2394.4|2390.9|2395.3|2391.8|2393.4|2389.9|172
1607902200000|2020-12-13 23:30:00|2394.2|2390.7|2395.7|2392.2|2397.5|2394|2393.8|2390.3|202
1607902500000|2020-12-13 23:35:00|2395.8|2392.3|2395.5|2392|2397.1|2393.6|2395.5|2392|150
1607902800000|2020-12-13 23:40:00|2395.6|2392.1|2396.2|2392.7|2396.9|2393.4|2395.6|2392.1|132
1607903100000|2020-12-13 23:45:00|2396.3|2392.8|2396|2392.5|2397.2|2393.7|2395.4|2391.9|170
1607903400000|2020-12-13 23:50:00|2396.1|2392.6|2398.4|2394.9|2398.4|2394.9|2395.9|2392.4|135
1607903700000|2020-12-13 23:55:00|2398.3|2394.8|2397.1|2393.6|2398.4|2394.9|2396.9|2393.4|119
1607904000000|2020-12-14 00:00:00|2397.5|2394|2395.7|2392.2|2397.5|2394|2395.1|2391.6|243
1607904300000|2020-12-14 00:05:00|2395.6|2392.1|2397.2|2393.7|2397.5|2394|2392.8|2389.3|232
1607904600000|2020-12-14 00:10:00|2397.4|2393.9|2397.2|2393.7|2397.7|2394.2|2396.4|2392.9|168
1607904900000|2020-12-14 00:15:00|2397.3|2393.8|2398.1|2394.6|2398.2|2394.7|2396.6|2393.1|162
1607905200000|2020-12-14 00:20:00|2398|2394.5|2399.2|2395.7|2399.5|2396|2397.6|2394.1|99
1607905500000|2020-12-14 00:25:00|2399.3|2395.8|2397.2|2393.7|2399.4|2395.9|2396.6|2393.1|145
1607905800000|2020-12-14 00:30:00|2397.1|2393.6|2398.1|2394.6|2398.3|2394.8|2396.8|2393.3|84
1607906100000|2020-12-14 00:35:00|2398.2|2394.7|2396.8|2393.3|2398.2|2394.7|2396|2392.5|114
1607906400000|2020-12-14 00:40:00|2396.9|2393.4|2396.3|2392.8|2397.1|2393.6|2395.1|2391.6|145
1607906700000|2020-12-14 00:45:00|2396.4|2392.9|2395.8|2392.3|2396.7|2393.2|2394.8|2391.3|85
1607907000000|2020-12-14 00:50:00|2395.9|2392.4|2393.5|2390|2396.2|2392.7|2392.9|2389.4|145
1607907300000|2020-12-14 00:55:00|2392.6|2390.6|2394.9|2391.4|2395|2391.5|2392.4|2388.9|208
1607907600000|2020-12-14 01:00:00|2394.1|2390.6|2390.3|2386.8|2399.6|2396.1|2385.7|2382.2|910
1607907900000|2020-12-14 01:05:00|2390.4|2386.9|2390.1|2386.6|2393|2389.5|2387.5|2384|523
1607908200000|2020-12-14 01:10:00|2390.3|2386.8|2389.9|2386.4|2393|2389.5|2386.6|2383.1|605
1607908500000|2020-12-14 01:15:00|2389.8|2386.3|2394.3|2390.8|2395|2391.5|2385.7|2382.2|480
1607908800000|2020-12-14 01:20:00|2394.1|2390.6|2396.9|2393.4|2399.2|2395.7|2393.9|2390.4|413
1607909100000|2020-12-14 01:25:00|2396.8|2393.3|2397.4|2393.9|2398.9|2395.4|2396.4|2392.9|324
1607909400000|2020-12-14 01:30:00|2397.2|2393.7|2396.4|2392.9|2398.1|2394.6|2395.2|2391.7|295
1607909700000|2020-12-14 01:35:00|2396.5|2393|2397|2393.5|2397.3|2393.8|2394.5|2391|257
1607910000000|2020-12-14 01:40:00|2397.1|2393.6|2394.9|2391.4|2397.7|2394.2|2394.2|2390.7|287
1607910300000|2020-12-14 01:45:00|2394.8|2391.3|2395.3|2391.8|2395.7|2392.2|2393.4|2389.9|234
1607910600000|2020-12-14 01:50:00|2395.4|2391.9|2394.1|2390.6|2396.2|2392.7|2392.4|2388.9|324
1607910900000|2020-12-14 01:55:00|2394.2|2390.7|2393.8|2390.3|2395.2|2391.7|2393.4|2389.9|272
1607911200000|2020-12-14 02:00:00|2393.7|2390.2|2392.3|2388.8|2394.2|2391.2|2391.5|2388.1|365
1607911500000|2020-12-14 02:05:00|2392.2|2388.7|2393.6|2390.1|2393.9|2390.4|2390.5|2387.2|351
1607911800000|2020-12-14 02:10:00|2393.4|2389.9|2394|2390.5|2395.4|2391.9|2393.4|2389.9|203
1607912100000|2020-12-14 02:15:00|2394.1|2390.6|2395.7|2392.2|2396.1|2392.6|2394.1|2390.6|155
1607912400000|2020-12-14 02:20:00|2395.6|2392.1|2396.1|2392.6|2396.4|2392.9|2395.4|2391.9|105
1607912700000|2020-12-14 02:25:00|2396.3|2392.8|2396.3|2392.8|2397.2|2393.7|2395.5|2392|110
1607913000000|2020-12-14 02:30:00|2396.4|2392.9|2396.9|2393.4|2397.6|2394.1|2394.2|2390.7|278
1607913300000|2020-12-14 02:35:00|2397.2|2393.7|2396.6|2393.1|2397.5|2394|2395|2391.5|220
1607913600000|2020-12-14 02:40:00|2396.8|2393.3|2398|2394.5|2398.5|2395|2396.8|2393.3|186
1607913900000|2020-12-14 02:45:00|2398.1|2394.6|2399.1|2395.6|2399.5|2396.6|2397.6|2394.1|126
1607914200000|2020-12-14 02:50:00|2399|2395.5|2397.6|2394.1|2399.2|2396.1|2396.7|2394|132
1607914500000|2020-12-14 02:55:00|2397.5|2394|2401|2397.5|2402|2398.5|2396.1|2393.4|238
1607914800000|2020-12-14 03:00:00|2400.9|2397.4|2397.6|2395.6|2401.8|2398.3|2397|2394.3|262
1607915100000|2020-12-14 03:05:00|2397.8|2395.8|2396.7|2394.7|2398.6|2396.2|2396.5|2393.8|213
1607915400000|2020-12-14 03:10:00|2396.6|2394.6|2394.7|2392.7|2397.5|2394.8|2394.7|2392|230
1607915700000|2020-12-14 03:15:00|2395.4|2391.9|2395.9|2392.4|2396.8|2394.2|2394.2|2391.4|241
1607916000000|2020-12-14 03:20:00|2396|2392.5|2394.6|2391.1|2396|2393|2393.8|2390.5|199
1607916300000|2020-12-14 03:25:00|2394.7|2391.2|2395.5|2392|2395.8|2392.3|2394.6|2391.1|116
1607916600000|2020-12-14 03:30:00|2395.6|2392.1|2396.7|2393.2|2397|2393.5|2395.5|2392|80
1607916900000|2020-12-14 03:35:00|2396.8|2393.3|2395.2|2391.7|2396.8|2393.3|2395|2391.5|84
1607917200000|2020-12-14 03:40:00|2395.4|2391.9|2396.9|2393.4|2397|2393.5|2395.4|2391.9|81
1607917500000|2020-12-14 03:45:00|2397|2393.5|2396.3|2392.8|2397|2393.5|2396.1|2392.6|75
1607917800000|2020-12-14 03:50:00|2396.2|2392.7|2396.6|2393.1|2396.7|2393.2|2396.2|2392.7|71
1607918100000|2020-12-14 03:55:00|2396.5|2393|2397.3|2393.8|2397.5|2394|2396.4|2392.9|66
1607918400000|2020-12-14 04:00:00|2397.4|2393.9|2398.1|2394.6|2398.5|2395|2396.9|2393.4|69
1607918700000|2020-12-14 04:05:00|2398.2|2394.7|2397.4|2393.9|2398.2|2394.7|2397.2|2393.7|39
1607919000000|2020-12-14 04:10:00|2397.3|2393.8|2396.8|2393.3|2397.5|2394|2396.6|2393.1|60
1607919300000|2020-12-14 04:15:00|2397|2393.5|2398|2394.5|2398.3|2394.8|2396.9|2393.4|37
1607919600000|2020-12-14 04:20:00|2398.1|2394.6|2397.4|2393.9|2398.4|2394.9|2397.4|2393.9|37
1607919900000|2020-12-14 04:25:00|2397.5|2394|2395.5|2393.5|2397.7|2394.2|2395.5|2392.8|60
1607920200000|2020-12-14 04:30:00|2395.4|2393.4|2395.2|2391.7|2396.8|2393.7|2393.9|2391.5|95
1607920500000|2020-12-14 04:35:00|2394|2392|2393.8|2390.3|2394.3|2392.1|2392.2|2389.7|161
1607920800000|2020-12-14 04:40:00|2393.7|2390.2|2394.6|2391.1|2394.8|2391.8|2393.7|2390.2|86
1607921100000|2020-12-14 04:45:00|2394.7|2391.2|2394.2|2390.7|2394.8|2391.3|2393.8|2390.3|71
1607921400000|2020-12-14 04:50:00|2394|2390.5|2394.2|2390.7|2394.7|2391.2|2394|2390.5|63
1607921700000|2020-12-14 04:55:00|2394.3|2390.8|2394.9|2391.4|2395.4|2391.9|2394|2390.5|59
1607922000000|2020-12-14 05:00:00|2394.8|2391.3|2392.9|2390.9|2395.1|2391.6|2392.2|2389.5|105
1607922300000|2020-12-14 05:05:00|2392.8|2390.8|2391.3|2387.8|2393.9|2391|2390.5|2387.7|126
1607922600000|2020-12-14 05:10:00|2391.1|2387.6|2392.7|2389.2|2392.9|2389.4|2390.3|2387.6|96
1607922900000|2020-12-14 05:15:00|2392.4|2388.9|2391.2|2387.7|2392.7|2389.2|2390.8|2387.3|80
1607923200000|2020-12-14 05:20:00|2391.3|2387.8|2390.8|2387.3|2391.4|2387.9|2390.1|2386.6|85
1607923500000|2020-12-14 05:25:00|2389.7|2387.7|2390.6|2387.1|2392|2388.5|2389.6|2386.8|135
1607923800000|2020-12-14 05:30:00|2390.5|2387|2387.5|2384|2390.5|2387|2384.5|2381|459
1607924100000|2020-12-14 05:35:00|2387.6|2384.1|2388.7|2385.2|2388.8|2385.3|2384|2381.1|337
1607924400000|2020-12-14 05:40:00|2388.6|2385.1|2391.2|2387.7|2391.6|2388.1|2387.9|2384.4|249
1607924700000|2020-12-14 05:45:00|2391.3|2387.8|2394.4|2390.9|2396.3|2392.8|2391.2|2387.7|302
1607925000000|2020-12-14 05:50:00|2394.2|2390.7|2394.8|2391.3|2395|2391.5|2393.2|2389.7|219
1607925300000|2020-12-14 05:55:00|2394.7|2391.2|2394.2|2390.7|2395.6|2392.1|2393.5|2390|157
1607925600000|2020-12-14 06:00:00|2393.9|2390.4|2396|2392.5|2396.8|2393.3|2393.6|2390.1|180
1607925900000|2020-12-14 06:05:00|2396.2|2392.7|2395.1|2391.6|2396.5|2393|2394.1|2390.6|218
1607926200000|2020-12-14 06:10:00|2395|2391.5|2393.5|2390|2395|2391.5|2391.9|2389.2|232
1607926500000|2020-12-14 06:15:00|2393.6|2390.1|2395|2391.5|2395.1|2391.6|2391.5|2388|240
1607926800000|2020-12-14 06:20:00|2395.1|2391.6|2394.2|2390.7|2395.1|2391.6|2393.3|2389.8|148
1607927100000|2020-12-14 06:25:00|2394.3|2390.8|2393.5|2390|2398|2394.5|2392.5|2389.5|329
1607927400000|2020-12-14 06:30:00|2393.6|2390.1|2392.2|2388.7|2393.7|2390.2|2391.1|2387.6|367
1607927700000|2020-12-14 06:35:00|2392.3|2388.8|2393.8|2390.3|2394.1|2390.6|2390.8|2387.3|245
1607928000000|2020-12-14 06:40:00|2393.9|2390.4|2391.9|2388.4|2394.1|2391.2|2391.1|2388.2|251
1607928300000|2020-12-14 06:45:00|2392.1|2388.6|2394.5|2391|2394.5|2391|2389.3|2386.1|302
1607928600000|2020-12-14 06:50:00|2394.6|2391.1|2395.7|2392.2|2395.9|2392.4|2394|2390.5|205
1607928900000|2020-12-14 06:55:00|2395.9|2392.4|2395.7|2392.2|2396.5|2393|2394.6|2391.1|181
1607929200000|2020-12-14 07:00:00|2395.6|2392.1|2396.1|2392.6|2396.4|2392.9|2393.9|2390.4|174
1607929500000|2020-12-14 07:05:00|2396|2392.5|2394.6|2391.1|2396.5|2393|2394.5|2391|107
1607929800000|2020-12-14 07:10:00|2394.5|2391|2393.4|2389.9|2394.5|2391|2392.8|2389.3|157
1607930100000|2020-12-14 07:15:00|2393.6|2390.1|2391.8|2388.3|2393.9|2390.4|2391.5|2388|167
1607930400000|2020-12-14 07:20:00|2391.9|2388.4|2390.1|2386.6|2392.5|2389|2389.5|2386.2|137
1607930700000|2020-12-14 07:25:00|2390.2|2386.7|2392.5|2389|2392.5|2389|2389.2|2386.3|206
1607931000000|2020-12-14 07:30:00|2392.7|2389.2|2392.7|2389.2|2394.2|2390.7|2392.6|2389.1|124
1607931300000|2020-12-14 07:35:00|2392.5|2389|2394.8|2391.3|2396.3|2393.1|2392.5|2389|212
1607931600000|2020-12-14 07:40:00|2394.9|2391.4|2393.6|2390.1|2395.2|2391.7|2393.3|2389.8|173
1607931900000|2020-12-14 07:45:00|2393.8|2390.3|2390.5|2387|2393.8|2390.3|2390.1|2386.6|315
1607932200000|2020-12-14 07:50:00|2390.4|2386.9|2387.6|2384.1|2391.6|2388.1|2387.2|2383.7|290
1607932500000|2020-12-14 07:55:00|2387.7|2384.2|2389.9|2386.4|2390.6|2387.1|2386.8|2384.1|288
1607932800000|2020-12-14 08:00:00|2390.1|2386.6|2392.2|2390.2|2394.5|2391.7|2388.4|2385.6|451
1607933100000|2020-12-14 08:05:00|2392.1|2390.1|2390.9|2387.4|2392.9|2390.3|2387.1|2384.2|435
1607933400000|2020-12-14 08:10:00|2391.3|2387.8|2394.8|2391.3|2395|2392.1|2389.6|2386.9|455
1607933700000|2020-12-14 08:15:00|2394.9|2391.4|2384.8|2381.3|2394.9|2392|2383.4|2379.9|516
1607934000000|2020-12-14 08:20:00|2384.7|2381.2|2385|2383|2385.8|2383.2|2377.4|2373.9|697
1607934300000|2020-12-14 08:25:00|2385.3|2383.3|2384.6|2382.6|2386.6|2384.1|2382.8|2380.1|527
1607934600000|2020-12-14 08:30:00|2384.5|2382.5|2381.7|2379.7|2386.7|2384|2381.7|2378.8|477
1607934900000|2020-12-14 08:35:00|2381.6|2379.6|2383.3|2379.8|2383.6|2380.8|2379.7|2377.2|433
1607935200000|2020-12-14 08:40:00|2383.4|2379.9|2377|2375|2383.4|2380.4|2376.7|2374|565
1607935500000|2020-12-14 08:45:00|2376.8|2374.8|2380.9|2378.9|2381.6|2379.5|2376.7|2374.5|438
1607935800000|2020-12-14 08:50:00|2380.8|2378.8|2379.3|2377.3|2380.9|2378.9|2378.1|2375.4|335
1607936100000|2020-12-14 08:55:00|2379.4|2377.4|2380.7|2378.7|2382.4|2379.7|2377.4|2374.3|477
1607936400000|2020-12-14 09:00:00|2380.5|2378.5|2381.5|2379.5|2383.3|2380.4|2378.9|2376.7|411
1607936700000|2020-12-14 09:05:00|2382|2378.5|2378.6|2375.1|2382.3|2379|2376.1|2373.3|472
1607937000000|2020-12-14 09:10:00|2378.5|2375|2378.3|2376.3|2380.6|2377.8|2377|2374.4|354
1607937300000|2020-12-14 09:15:00|2378.5|2376.5|2380.9|2378.9|2382.1|2379.2|2377.3|2374.4|403
1607937600000|2020-12-14 09:20:00|2380.8|2378.8|2384.1|2382.1|2386.5|2383.4|2380.8|2378.1|474
1607937900000|2020-12-14 09:25:00|2384|2382|2383|2381|2385.8|2383|2381.3|2378.7|538
1607938200000|2020-12-14 09:30:00|2383.8|2380.3|2383.5|2380|2385.5|2382.7|2382.1|2379.5|450
1607938500000|2020-12-14 09:35:00|2383.4|2379.9|2385.2|2383.2|2387.2|2384.3|2382.9|2379.9|349
1607938800000|2020-12-14 09:40:00|2385.3|2383.3|2384.1|2380.6|2386.1|2383.3|2382.7|2380|389
1607939100000|2020-12-14 09:45:00|2384|2380.5|2381.9|2379.9|2385.5|2382.7|2381.2|2378.7|426
1607939400000|2020-12-14 09:50:00|2382.7|2379.2|2381.2|2379.2|2383.3|2380.4|2380.7|2378.7|258
1607939700000|2020-12-14 09:55:00|2381.1|2379.1|2383.5|2381.5|2384.8|2382.3|2381.1|2379.1|353
1607940000000|2020-12-14 10:00:00|2383.7|2381.7|2378.4|2376.4|2384.5|2382.3|2378|2375.8|410
1607940300000|2020-12-14 10:05:00|2378.5|2376.5|2381.3|2377.8|2382.2|2379.4|2378.4|2376.2|442
1607940600000|2020-12-14 10:10:00|2381.2|2377.7|2381.1|2379.1|2382.9|2380.1|2379.5|2377|430
1607940900000|2020-12-14 10:15:00|2381.2|2379.2|2379.2|2375.7|2382.3|2379.8|2378|2375.6|319
1607941200000|2020-12-14 10:20:00|2379.3|2375.8|2378.2|2376.2|2379.6|2377.1|2376.8|2374.2|348
1607941500000|2020-12-14 10:25:00|2378|2376|2371.2|2367.7|2380.5|2377.5|2368.7|2365.2|444
1607941800000|2020-12-14 10:30:00|2371.4|2367.9|2373.9|2371.9|2376.3|2373.8|2369.6|2366.2|800
1607942100000|2020-12-14 10:35:00|2373.8|2371.8|2380.7|2377.2|2380.8|2378|2373.2|2371.2|483
1607942400000|2020-12-14 10:40:00|2380.6|2377.1|2378.4|2376.4|2380.8|2377.5|2377.1|2374.3|403
1607942700000|2020-12-14 10:45:00|2378.3|2376.3|2380.9|2377.4|2381|2378.2|2377.7|2375|339
1607943000000|2020-12-14 10:50:00|2381|2377.5|2380|2376.5|2381|2377.8|2378.2|2375.5|232
1607943300000|2020-12-14 10:55:00|2380.1|2376.6|2382.4|2378.9|2382.6|2379.4|2378.6|2376|260
1607943600000|2020-12-14 11:00:00|2382.1|2378.6|2382.7|2380.7|2384.2|2381.6|2380.5|2377.7|459
1607943900000|2020-12-14 11:05:00|2382.4|2380.4|2382.6|2380.6|2383.5|2381.3|2381.2|2378.6|265
1607944200000|2020-12-14 11:10:00|2382.7|2380.7|2383.5|2381.5|2384|2381.7|2382.1|2379.4|279
1607944500000|2020-12-14 11:15:00|2383.4|2381.4|2384.9|2382.9|2385.9|2383.4|2382.4|2379.6|298
1607944800000|2020-12-14 11:20:00|2385|2383|2384.5|2382.5|2386.2|2383.6|2384.1|2381.6|271
1607945100000|2020-12-14 11:25:00|2384.6|2382.6|2386.6|2384.6|2387.7|2385|2384.5|2382.5|308
1607945400000|2020-12-14 11:30:00|2386.5|2384.5|2387|2385|2387.7|2385.7|2385.5|2382.9|374
1607945700000|2020-12-14 11:35:00|2386.8|2384.8|2390.5|2388.5|2390.7|2388.7|2386.6|2384|347
1607946000000|2020-12-14 11:40:00|2390.3|2388.3|2391.5|2389.5|2392.6|2390|2389.7|2387.1|454
1607946300000|2020-12-14 11:45:00|2391.6|2389.6|2389.6|2387.6|2392.4|2389.8|2389.5|2387.3|324
1607946600000|2020-12-14 11:50:00|2389.7|2387.7|2387.8|2385.8|2393.6|2390.9|2387.4|2385.4|493
1607946900000|2020-12-14 11:55:00|2387.9|2385.9|2386.3|2384.3|2388.5|2386.5|2385.8|2383.8|394
1607947200000|2020-12-14 12:00:00|2386.2|2384.2|2387.6|2385.6|2390.6|2388.2|2386|2383.7|535
1607947500000|2020-12-14 12:05:00|2387.5|2385.5|2386.6|2384.6|2389.6|2387.3|2385.8|2383.2|420
1607947800000|2020-12-14 12:10:00|2386.8|2384.8|2386.7|2384.7|2387.5|2384.9|2385.5|2383.2|252
1607948100000|2020-12-14 12:15:00|2386.9|2384.9|2384.5|2382.5|2387.5|2385.5|2383.8|2381.8|348
1607948400000|2020-12-14 12:20:00|2384.7|2382.7|2383.4|2381.4|2384.8|2382.8|2383.1|2380.9|287
1607948700000|2020-12-14 12:25:00|2383.5|2381.5|2388.6|2386.6|2389.4|2387.4|2383.3|2381.3|336
1607949000000|2020-12-14 12:30:00|2388.7|2386.7|2390.1|2388.1|2390.4|2388.1|2387.5|2385.5|293
1607949300000|2020-12-14 12:35:00|2390.3|2388.3|2391.3|2387.8|2391.6|2388.5|2388.7|2385.8|462
1607949600000|2020-12-14 12:40:00|2391.2|2387.7|2388.2|2384.7|2391.5|2388.8|2386.8|2384.1|393
1607949900000|2020-12-14 12:45:00|2388.4|2384.9|2387.1|2385.1|2389.1|2385.6|2386.2|2383.3|355
1607950200000|2020-12-14 12:50:00|2386.9|2384.9|2386.3|2384.3|2388.6|2385.5|2385.4|2382.7|263
1607950500000|2020-12-14 12:55:00|2386.2|2384.2|2384.5|2382.5|2387.1|2384.3|2384.3|2381.6|312
1607950800000|2020-12-14 13:00:00|2384.3|2382.3|2392.7|2390.7|2396.2|2393.3|2384.3|2382.3|1050
1607951100000|2020-12-14 13:05:00|2392.6|2390.6|2393.9|2391.9|2398.8|2396.4|2391.4|2389.4|614
1607951400000|2020-12-14 13:10:00|2393.8|2391.8|2393.1|2391.1|2394.3|2391.9|2389.4|2387.3|678
1607951700000|2020-12-14 13:15:00|2393|2391|2402.9|2399.4|2404.9|2402.8|2391.5|2389.5|772
1607952000000|2020-12-14 13:20:00|2401.9|2399.9|2398.4|2396.4|2403.2|2399.9|2391.9|2389.2|1017
1607952300000|2020-12-14 13:25:00|2398.2|2396.2|2391.8|2389.8|2398.8|2396.5|2389.9|2387.1|749
1607952600000|2020-12-14 13:30:00|2392|2390|2396.6|2393.1|2396.6|2394.1|2390.7|2388.3|666
1607952900000|2020-12-14 13:35:00|2395.8|2393.8|2398.4|2394.9|2399.1|2396.6|2394.4|2392.4|580
1607953200000|2020-12-14 13:40:00|2397.8|2395.8|2399.8|2397.8|2401.5|2399.5|2396.8|2394.1|412
1607953500000|2020-12-14 13:45:00|2400.1|2398.1|2400.1|2396.6|2403.1|2400.3|2399.3|2396.6|560
1607953800000|2020-12-14 13:50:00|2399.5|2397.5|2403.4|2401.4|2403.4|2401.4|2396.7|2394|638
1607954100000|2020-12-14 13:55:00|2404.4|2402.4|2413.4|2409.9|2415.9|2412.8|2404.4|2402.4|1131
1607954400000|2020-12-14 14:00:00|2413.3|2409.8|2407.7|2405.7|2415|2411.7|2407.5|2404.5|983
1607954700000|2020-12-14 14:05:00|2407.8|2405.8|2405.8|2403.8|2409.3|2407.1|2404|2401.4|841
1607955000000|2020-12-14 14:10:00|2405.7|2403.7|2408.2|2406.2|2411.4|2408.6|2405.3|2402.7|713
1607955300000|2020-12-14 14:15:00|2408.1|2406.1|2406|2404|2409.7|2406.8|2404.6|2402.6|704
1607955600000|2020-12-14 14:20:00|2405.9|2403.9|2407.2|2405.2|2409|2406.3|2404.9|2402.3|664
1607955900000|2020-12-14 14:25:00|2407.1|2405.1|2406|2402.5|2408.6|2406.1|2405.3|2402.5|606
1607956200000|2020-12-14 14:30:00|2406.2|2402.7|2415.4|2411.9|2418.6|2415.1|2403.9|2401|1268
1607956500000|2020-12-14 14:35:00|2415.1|2411.6|2417.5|2414|2418.6|2415.7|2412.8|2410|1126
1607956800000|2020-12-14 14:40:00|2416.8|2414.8|2421.7|2418.2|2425.8|2422.5|2414.8|2412.8|1158
1607957100000|2020-12-14 14:45:00|2421.6|2418.1|2415.2|2413.2|2422.7|2419.2|2414.2|2411.2|1135
1607957400000|2020-12-14 14:50:00|2415.3|2413.3|2415.2|2411.7|2417.9|2415|2412.5|2409.6|1048
1607957700000|2020-12-14 14:55:00|2414.2|2412.2|2415.1|2413.1|2417|2414.4|2410.1|2407.2|924
1607958000000|2020-12-14 15:00:00|2415.2|2413.2|2414.4|2412.4|2418.1|2415.3|2410.5|2407.7|1121
1607958300000|2020-12-14 15:05:00|2414.3|2412.3|2413.5|2411.5|2416.1|2413.4|2412.1|2409.1|1043
1607958600000|2020-12-14 15:10:00|2413.6|2411.6|2407.6|2405.6|2414.4|2411.8|2407.4|2404.5|1051
1607958900000|2020-12-14 15:15:00|2407.8|2405.8|2405.3|2403.3|2411|2408.3|2404.6|2402.1|980
1607959200000|2020-12-14 15:20:00|2405.2|2403.2|2405.5|2403.5|2405.9|2403.7|2401.9|2399.3|829
1607959500000|2020-12-14 15:25:00|2405.4|2403.4|2407.7|2405.7|2409.1|2406.4|2404.4|2402.2|712
1607959800000|2020-12-14 15:30:00|2408.1|2404.6|2407.3|2403.8|2409.3|2406.2|2403.3|2400.3|761
1607960100000|2020-12-14 15:35:00|2407.2|2403.7|2408.4|2404.9|2409.4|2406.4|2404.9|2402.1|712
1607960400000|2020-12-14 15:40:00|2407.8|2405.8|2408.9|2405.4|2410|2407.3|2406.2|2403.6|745
1607960700000|2020-12-14 15:45:00|2409|2405.5|2403.8|2401.8|2409.6|2407.1|2403.2|2400.4|773
1607961000000|2020-12-14 15:50:00|2403.9|2401.9|2406|2404|2410.1|2407.4|2403.9|2401.4|795
1607961300000|2020-12-14 15:55:00|2406.1|2404.1|2401.1|2397.6|2407.4|2404.7|2399.6|2396.7|910
1607961600000|2020-12-14 16:00:00|2401.4|2397.9|2391.3|2387.8|2401.6|2398.8|2389.7|2386.2|796
1607961900000|2020-12-14 16:05:00|2391.2|2387.7|2390.1|2386.6|2391.7|2389.2|2386.9|2384.2|698
1607962200000|2020-12-14 16:10:00|2390|2386.5|2389.1|2387.1|2390.5|2387.7|2386.4|2382.9|654
1607962500000|2020-12-14 16:15:00|2389|2387|2389|2385.5|2390.1|2387|2385.2|2382.4|648
1607962800000|2020-12-14 16:20:00|2388.3|2386.3|2388.8|2386.8|2389.8|2387.2|2386.1|2383.1|680
1607963100000|2020-12-14 16:25:00|2388.9|2386.9|2382.2|2378.7|2389.3|2387|2381.6|2378.6|726
1607963400000|2020-12-14 16:30:00|2382.3|2378.8|2387.9|2385.9|2388.8|2386.1|2381.3|2378.7|663
1607963700000|2020-12-14 16:35:00|2387.8|2385.8|2384.8|2382.8|2388.1|2386.1|2384.1|2381.6|505
1607964000000|2020-12-14 16:40:00|2384.9|2382.9|2385.8|2383.8|2387.4|2384.6|2381.1|2379.1|682
1607964300000|2020-12-14 16:45:00|2385.9|2383.9|2387|2385|2388.2|2385.6|2385.1|2382.6|414
1607964600000|2020-12-14 16:50:00|2387.1|2385.1|2388.3|2386.3|2389.2|2387.2|2386.3|2383.6|386
1607964900000|2020-12-14 16:55:00|2388.6|2386.6|2390.2|2388.2|2391.1|2389|2386.4|2383.8|435
1607965200000|2020-12-14 17:00:00|2390.3|2388.3|2390.3|2388.3|2391.6|2389.6|2388.8|2386.6|414
1607965500000|2020-12-14 17:05:00|2390.2|2388.2|2392.8|2390.8|2393.6|2390.8|2389.6|2387.1|462
1607965800000|2020-12-14 17:10:00|2392.9|2390.9|2390.4|2388.4|2395.2|2392.1|2390.4|2387.8|404
1607966100000|2020-12-14 17:15:00|2390.3|2388.3|2390.1|2388.1|2391.9|2389.4|2389.6|2387.6|339
1607966400000|2020-12-14 17:20:00|2390.3|2388.3|2392|2390|2393|2390.2|2389.9|2387.1|297
1607966700000|2020-12-14 17:25:00|2392.1|2390.1|2392.1|2390.1|2393|2390.6|2390.1|2387.7|285
1607967000000|2020-12-14 17:30:00|2392.2|2390.2|2391.9|2389.9|2393.4|2391.3|2391.6|2389.2|320
1607967300000|2020-12-14 17:35:00|2392.1|2390.1|2394.6|2392.6|2395.7|2393.1|2391.7|2389.3|383
1607967600000|2020-12-14 17:40:00|2394.7|2392.7|2394.1|2392.1|2395.3|2393|2392.9|2390.3|317
1607967900000|2020-12-14 17:45:00|2394|2392|2393.6|2391.6|2395.7|2393.1|2393.1|2390.9|189
1607968200000|2020-12-14 17:50:00|2393.5|2391.5|2394.5|2391|2394.5|2391.8|2392.5|2389.9|253
1607968500000|2020-12-14 17:55:00|2393.7|2391.7|2394.8|2392.8|2395.2|2392.8|2393.6|2390.8|212
1607968800000|2020-12-14 18:00:00|2394.7|2392.7|2395.8|2393.8|2396.4|2393.8|2394.6|2391.9|284
1607969100000|2020-12-14 18:05:00|2395.9|2393.9|2393.1|2391.1|2395.9|2393.9|2392.2|2389.4|302
1607969400000|2020-12-14 18:10:00|2393.2|2391.2|2394.7|2392.7|2395.3|2393.1|2393.1|2390.7|260
1607969700000|2020-12-14 18:15:00|2394.8|2392.8|2396.4|2392.9|2396.7|2393.7|2394.4|2391.9|142
1607970000000|2020-12-14 18:20:00|2396.5|2393|2394|2390.5|2397.4|2394.8|2393.2|2390.4|171
1607970300000|2020-12-14 18:25:00|2392.8|2390.8|2394|2390.5|2394.6|2391.9|2392.7|2389.9|297
1607970600000|2020-12-14 18:30:00|2393.4|2391.4|2392.5|2390.5|2396.5|2393.7|2392.4|2389.7|229
1607970900000|2020-12-14 18:35:00|2392.6|2390.6|2391.9|2388.4|2393.1|2390.8|2390.7|2388.1|204
1607971200000|2020-12-14 18:40:00|2391.4|2389.4|2390.2|2388.2|2392.1|2389.4|2390.1|2387.5|162
1607971500000|2020-12-14 18:45:00|2390.1|2388.1|2388.3|2386.3|2390.6|2388.3|2388.2|2386|141
1607971800000|2020-12-14 18:50:00|2388.7|2386.7|2389.3|2387.3|2391.4|2388.8|2387.6|2385|229
1607972100000|2020-12-14 18:55:00|2389.2|2387.2|2389.6|2387.6|2390.3|2388|2389.1|2386.4|171
1607972400000|2020-12-14 19:00:00|2389.7|2387.7|2390.4|2388.4|2390.9|2388.9|2389.5|2387.5|139
1607972700000|2020-12-14 19:05:00|2390.3|2388.3|2390.1|2388.1|2392.7|2390.1|2389.6|2387.1|213
1607973000000|2020-12-14 19:10:00|2390|2388|2390.3|2388.3|2391.9|2389.4|2390|2387.3|182
1607973300000|2020-12-14 19:15:00|2390.1|2388.1|2390.2|2388.2|2391.3|2388.8|2389.9|2387.3|112
1607973600000|2020-12-14 19:20:00|2390.8|2387.3|2391.5|2389.5|2392.4|2389.7|2390.1|2387.3|166
1607973900000|2020-12-14 19:25:00|2391.6|2389.6|2389.7|2387.7|2391.7|2389.7|2389.7|2387.2|197
1607974200000|2020-12-14 19:30:00|2389.6|2387.6|2388.4|2386.4|2391.7|2389.1|2388.4|2385.9|215
1607974500000|2020-12-14 19:35:00|2388.3|2386.3|2388.4|2386.4|2389|2386.6|2386|2383.6|230
1607974800000|2020-12-14 19:40:00|2388.1|2386.1|2387.6|2385.6|2389.3|2386.7|2386.6|2383.7|280
1607975100000|2020-12-14 19:45:00|2387.7|2385.7|2387.5|2385.5|2388.4|2385.7|2386.4|2383.7|201
1607975400000|2020-12-14 19:50:00|2388.1|2384.6|2386.5|2384.5|2388.5|2385.8|2386.4|2383.8|168
1607975700000|2020-12-14 19:55:00|2386.6|2384.6|2386.4|2384.4|2388.2|2385.4|2386|2383.3|173
1607976000000|2020-12-14 20:00:00|2386.5|2384.5|2385.1|2383.1|2387.6|2384.8|2384.5|2382|250
1607976300000|2020-12-14 20:05:00|2385.2|2383.2|2385.2|2381.7|2386.7|2384.1|2384.1|2381.4|161
1607976600000|2020-12-14 20:10:00|2385.1|2381.6|2387.3|2385.3|2388.3|2385.5|2384.5|2381.6|203
1607976900000|2020-12-14 20:15:00|2387.2|2385.2|2385.9|2383.9|2388.5|2385.7|2385.7|2382.5|259
1607977200000|2020-12-14 20:20:00|2386|2384|2388.1|2386.1|2388.8|2386.2|2385.1|2382.5|274
1607977500000|2020-12-14 20:25:00|2388|2386|2387.6|2385.6|2390.6|2388|2385.7|2382.9|356
1607977800000|2020-12-14 20:30:00|2387.7|2385.7|2386.7|2384.7|2389.6|2386.8|2386.5|2383.9|267
1607978100000|2020-12-14 20:35:00|2386.6|2384.6|2385.7|2383.7|2387.5|2384.9|2385.5|2382.8|188
1607978400000|2020-12-14 20:40:00|2385.6|2383.6|2386.4|2382.9|2386.6|2383.9|2385.1|2382.3|127
1607978700000|2020-12-14 20:45:00|2386.6|2383.1|2386.3|2382.8|2386.7|2383.8|2385.5|2382.5|133
1607979000000|2020-12-14 20:50:00|2386.2|2382.7|2387.8|2385.8|2388.3|2385.8|2384.8|2382.6|198
1607979300000|2020-12-14 20:55:00|2387.7|2385.7|2386.7|2383.2|2389.5|2386.8|2386.1|2383.2|292
1607979600000|2020-12-14 21:00:00|2386|2384|2387.7|2385.7|2388.8|2385.9|2385.8|2383.8|198
1607979900000|2020-12-14 21:05:00|2387.8|2385.8|2388.1|2384.6|2388.7|2386|2387|2384.2|154
1607980200000|2020-12-14 21:10:00|2387.3|2385.3|2388.3|2384.8|2388.5|2386|2387|2384.1|132
1607980500000|2020-12-14 21:15:00|2388.2|2384.7|2388.3|2384.8|2388.9|2386.2|2387.4|2384.5|111
1607980800000|2020-12-14 21:20:00|2388.2|2384.7|2387.6|2385.6|2389.1|2386|2387.3|2384.6|74
1607981100000|2020-12-14 21:25:00|2388.9|2385.4|2389.2|2385.7|2390.7|2387.2|2387.9|2384.9|118
1607981400000|2020-12-14 21:30:00|2389.3|2385.8|2387.3|2383.8|2389.5|2386|2386.8|2383.7|115
1607981700000|2020-12-14 21:35:00|2387.2|2383.7|2386.8|2383.3|2387.7|2384.2|2385.7|2382.7|116
1607982000000|2020-12-14 21:40:00|2386.7|2383.2|2387.4|2383.9|2387.5|2384|2386.5|2383|114
1607982300000|2020-12-14 21:45:00|2387.2|2383.7|2385.2|2381.7|2387.2|2383.7|2385.2|2381.7|101
1607982600000|2020-12-14 21:50:00|2386.1|2382.6|2386.2|2382.7|2387|2383.5|2384.6|2381.1|132
1607982900000|2020-12-14 21:55:00|2386.4|2382.9|2386.9|2381.6|2387.2|2383.3|2384.1|2379.1|189
1607986800000|2020-12-14 23:00:00|2385.6|2382.1|2388.1|2384.6|2389.4|2385.9|2385.4|2381.9|204
1607987100000|2020-12-14 23:05:00|2388.3|2384.8|2387|2383.5|2388.9|2385.4|2386.2|2382.7|131
1607987400000|2020-12-14 23:10:00|2387.1|2383.6|2388.2|2384.7|2389.6|2386.1|2387|2383.5|141
1607987700000|2020-12-14 23:15:00|2388.3|2384.8|2390.3|2386.8|2392.3|2387.6|2388.1|2384.6|142
1607988000000|2020-12-14 23:20:00|2390.4|2386.9|2389.8|2386.3|2390.6|2387.1|2389.2|2385.7|111
1607988300000|2020-12-14 23:25:00|2389.7|2386.2|2388.9|2385.4|2390.1|2386.6|2387.9|2384.4|150
1607988600000|2020-12-14 23:30:00|2388.7|2385.2|2389.5|2386|2390.8|2387.3|2388.7|2385.2|136
1607988900000|2020-12-14 23:35:00|2389.4|2385.9|2386.1|2382.6|2389.6|2386.1|2385.2|2381.7|166
1607989200000|2020-12-14 23:40:00|2386.3|2382.8|2386.9|2383.4|2387.2|2383.8|2385.6|2382.1|171
1607989500000|2020-12-14 23:45:00|2387.1|2383.6|2385.9|2382.4|2387.8|2384.3|2385.6|2382.1|143
1607989800000|2020-12-14 23:50:00|2385.7|2382.2|2386.5|2383|2387.1|2383.6|2385.1|2381.6|119
1607990100000|2020-12-14 23:55:00|2386.2|2382.7|2386.7|2383.2|2387.6|2384.1|2386|2382.5|125
1607990400000|2020-12-15 00:00:00|2386.1|2382.6|2388.5|2385|2388.7|2385.2|2386.1|2382.6|190
1607990700000|2020-12-15 00:05:00|2388.4|2384.9|2389.1|2385.6|2389.7|2386.2|2386.9|2383.4|192
1607991000000|2020-12-15 00:10:00|2388.8|2385.3|2386.4|2382.9|2390.1|2386.6|2386.2|2382.7|202
1607991300000|2020-12-15 00:15:00|2386.3|2382.8|2387.3|2383.8|2388.3|2384.8|2386|2382.5|187
1607991600000|2020-12-15 00:20:00|2387.4|2383.9|2389.1|2385.6|2389.8|2386.6|2387.2|2383.7|167
1607991900000|2020-12-15 00:25:00|2389|2385.5|2388.4|2384.9|2389.8|2386.3|2387.6|2384.3|107
1607992200000|2020-12-15 00:30:00|2388.3|2384.8|2388.5|2385|2389.2|2385.7|2387.6|2384.1|111
1607992500000|2020-12-15 00:35:00|2388.6|2385.1|2388.3|2384.8|2389.4|2385.9|2387.3|2383.8|164
1607992800000|2020-12-15 00:40:00|2388.4|2384.9|2388|2384.5|2388.4|2384.9|2386.7|2383.2|120
1607993100000|2020-12-15 00:45:00|2387.9|2384.4|2389.1|2385.6|2389.2|2385.7|2387.5|2384|120
1607993400000|2020-12-15 00:50:00|2389|2385.5|2388.7|2385.2|2389.8|2386.3|2388.1|2384.6|142
1607993700000|2020-12-15 00:55:00|2388.6|2385.1|2388.8|2385.3|2389.9|2386.4|2388.2|2384.7|127
1607994000000|2020-12-15 01:00:00|2388.9|2385.4|2388.7|2385.2|2394.2|2390.7|2387.6|2384.1|826
1607994300000|2020-12-15 01:05:00|2388.6|2385.1|2390.1|2386.6|2391.4|2387.9|2387.6|2384.1|467
1607994600000|2020-12-15 01:10:00|2390|2386.5|2388.4|2384.9|2391.1|2387.6|2386.2|2382.7|508
1607994900000|2020-12-15 01:15:00|2388.5|2385|2390.4|2386.9|2391.2|2387.7|2386.8|2383.3|401
1607995200000|2020-12-15 01:20:00|2390.3|2386.8|2393.4|2389.9|2394|2390.5|2390.1|2386.6|442
1607995500000|2020-12-15 01:25:00|2393.3|2389.8|2392.5|2389|2393.4|2389.9|2391.2|2387.7|301
1607995800000|2020-12-15 01:30:00|2392.4|2388.9|2390|2386.5|2392.8|2389.3|2388.8|2385.7|367
1607996100000|2020-12-15 01:35:00|2389.9|2386.4|2390.9|2387.4|2392.3|2388.8|2388.2|2384.7|387
1607996400000|2020-12-15 01:40:00|2391|2387.5|2388.1|2384.6|2391|2387.5|2387.3|2383.8|449
1607996700000|2020-12-15 01:45:00|2388|2384.5|2387.9|2384.4|2388.8|2385.9|2385|2381.8|556
1607997000000|2020-12-15 01:50:00|2388|2384.5|2388.5|2385|2388.9|2386.1|2386.1|2383.2|403
1607997300000|2020-12-15 01:55:00|2388.4|2384.9|2391.7|2388.2|2392.1|2388.6|2388|2384.7|409
1607997600000|2020-12-15 02:00:00|2391.5|2388|2394.6|2391.1|2395|2391.5|2390.9|2387.4|543
1607997900000|2020-12-15 02:05:00|2394.7|2391.2|2398.2|2394.7|2399.2|2395.7|2393.6|2390.1|559
1607998200000|2020-12-15 02:10:00|2398.1|2394.6|2397.9|2394.4|2399.1|2395.6|2395.8|2392.3|416
1607998500000|2020-12-15 02:15:00|2398|2394.5|2398.9|2395.4|2400|2396.5|2397.1|2393.6|232
1607998800000|2020-12-15 02:20:00|2398.8|2395.3|2397.2|2393.7|2399.3|2395.8|2395.7|2392.2|217
1607999100000|2020-12-15 02:25:00|2397.3|2393.8|2398.4|2394.9|2398.6|2395.1|2396.8|2393.3|96
1607999400000|2020-12-15 02:30:00|2398.6|2395.1|2402.4|2398.9|2403.4|2399.9|2398.3|2394.8|440
1607999700000|2020-12-15 02:35:00|2402.3|2398.8|2402.8|2399.3|2403.2|2400|2400.4|2397.1|515
1608000000000|2020-12-15 02:40:00|2402.6|2399.1|2403.3|2399.8|2404.5|2401|2401.4|2398.2|452
1608000300000|2020-12-15 02:45:00|2403.5|2400|2403.6|2400.1|2405.9|2402.4|2402.7|2399.7|479
1608000600000|2020-12-15 02:50:00|2403.7|2400.2|2405.1|2401.6|2407.8|2404.4|2403.5|2400|551
1608000900000|2020-12-15 02:55:00|2405.2|2401.7|2402.2|2398.7|2406.2|2402.7|2402.2|2398.7|262
1608001200000|2020-12-15 03:00:00|2402.5|2399|2404.5|2401|2404.5|2401|2402|2398.5|354
1608001500000|2020-12-15 03:05:00|2404.4|2400.9|2405.1|2401.6|2407.9|2404.7|2403.7|2400.2|486
1608001800000|2020-12-15 03:10:00|2405.2|2401.7|2405.3|2401.8|2406.2|2403.2|2404.5|2401.6|267
1608002100000|2020-12-15 03:15:00|2405.4|2401.9|2403.1|2399.6|2406.5|2403|2403|2399.5|269
1608002400000|2020-12-15 03:20:00|2403.3|2399.8|2403.1|2399.6|2404.2|2400.7|2402.1|2398.6|221
1608002700000|2020-12-15 03:25:00|2403|2399.5|2404.1|2400.6|2404.1|2400.6|2401.7|2398.2|201
1608003000000|2020-12-15 03:30:00|2404.4|2400.9|2403.8|2400.3|2404.5|2401.4|2402.9|2399.7|155
1608003300000|2020-12-15 03:35:00|2403.7|2400.2|2403.8|2400.3|2404.2|2401.1|2402.7|2399.4|156
1608003600000|2020-12-15 03:40:00|2403.9|2400.4|2404.9|2401.4|2405.9|2402.5|2403.3|2400.1|157
1608003900000|2020-12-15 03:45:00|2404.8|2401.3|2404.6|2401.1|2405|2401.7|2403.1|2400.1|169
1608004200000|2020-12-15 03:50:00|2404.5|2401|2405.6|2402.1|2405.8|2402.3|2404.1|2400.6|155
1608004500000|2020-12-15 03:55:00|2406|2402.5|2405.4|2401.9|2406|2402.5|2405.2|2401.7|152
1608004800000|2020-12-15 04:00:00|2405.5|2402|2405.4|2401.9|2406.2|2402.7|2404.8|2401.3|149
1608005100000|2020-12-15 04:05:00|2405.5|2402|2404.7|2401.2|2406.1|2402.6|2403.9|2401|144
1608005400000|2020-12-15 04:10:00|2404.6|2401.1|2404.1|2400.6|2405.8|2402.8|2403.6|2400.4|212
1608005700000|2020-12-15 04:15:00|2403.9|2400.4|2402.5|2400.5|2404.6|2401.4|2402.4|2399.7|175
1608006000000|2020-12-15 04:20:00|2402.6|2400.6|2401.3|2399.3|2403.3|2400.7|2400.8|2398.4|157
1608006300000|2020-12-15 04:25:00|2402.1|2398.6|2402.3|2398.8|2402.7|2399.3|2400.9|2398.2|140
1608006600000|2020-12-15 04:30:00|2402.2|2398.7|2404.3|2400.8|2405.4|2401.9|2402.1|2398.7|218
1608006900000|2020-12-15 04:35:00|2404.4|2400.9|2403.1|2401.1|2404.7|2401.5|2402.4|2399.6|216
1608007200000|2020-12-15 04:40:00|2404|2400.5|2404.2|2400.7|2404.9|2401.4|2403|2400|148
1608007500000|2020-12-15 04:45:00|2404.3|2400.8|2403.7|2400.2|2404.6|2401.6|2402.7|2399.9|117
1608007800000|2020-12-15 04:50:00|2403.8|2400.3|2405.2|2401.7|2405.3|2402.4|2402.9|2399.6|181
1608008100000|2020-12-15 04:55:00|2405.1|2401.6|2405.6|2402.1|2406.3|2403.2|2403|2399.7|256
1608008400000|2020-12-15 05:00:00|2405.5|2402|2406.1|2402.6|2406.8|2403.3|2404.9|2401.4|273
1608008700000|2020-12-15 05:05:00|2406|2402.5|2404.8|2402.8|2406|2403.1|2403.8|2401|162
1608009000000|2020-12-15 05:10:00|2404.7|2402.7|2405.9|2402.4|2406.2|2403.1|2404.7|2401.5|146
1608009300000|2020-12-15 05:15:00|2405.8|2402.3|2405.9|2402.4|2407.1|2403.6|2405.2|2401.7|122
1608009600000|2020-12-15 05:20:00|2405.8|2402.3|2406.4|2402.9|2406.4|2402.9|2405.6|2402.1|117
1608009900000|2020-12-15 05:25:00|2406.3|2402.8|2404.9|2401.4|2406.3|2402.8|2404.4|2400.9|153
1608010200000|2020-12-15 05:30:00|2405|2401.5|2409.2|2405.7|2409.8|2406.8|2405|2401.5|574
1608010500000|2020-12-15 05:35:00|2409.4|2405.9|2414.7|2411.2|2415.9|2413.2|2408.2|2405.6|816
1608010800000|2020-12-15 05:40:00|2414.6|2411.1|2413.6|2410.1|2415.9|2413.1|2412.3|2409.2|655
1608011100000|2020-12-15 05:45:00|2413.5|2410|2416.3|2412.8|2416.8|2413.3|2412.9|2409.6|421
1608011400000|2020-12-15 05:50:00|2416.2|2412.7|2415.7|2412.2|2419.9|2416.4|2414.3|2411.5|583
1608011700000|2020-12-15 05:55:00|2415.6|2412.1|2412.9|2409.4|2416.8|2413.3|2412|2409.2|464
1608012000000|2020-12-15 06:00:00|2412.8|2409.3|2411.4|2407.9|2413.7|2410.6|2409.8|2406.7|473
1608012300000|2020-12-15 06:05:00|2411.5|2408|2409.3|2405.8|2412.1|2409.1|2409.3|2405.8|397
1608012600000|2020-12-15 06:10:00|2409.6|2406.1|2410.2|2406.7|2411|2407.9|2407.6|2404.8|402
1608012900000|2020-12-15 06:15:00|2410|2406.5|2410.5|2407|2411.2|2408.4|2408.3|2405.3|371
1608013200000|2020-12-15 06:20:00|2410.4|2406.9|2412.2|2408.7|2413|2409.8|2407.8|2405|459
1608013500000|2020-12-15 06:25:00|2412.4|2408.9|2410.5|2407|2413|2410.1|2409.7|2407|367
1608013800000|2020-12-15 06:30:00|2410.6|2407.1|2411.3|2407.8|2411.5|2408|2409.9|2406.5|239
1608014100000|2020-12-15 06:35:00|2411.4|2407.9|2412|2408.5|2413.3|2409.8|2410.8|2407.7|349
1608014400000|2020-12-15 06:40:00|2412.2|2408.7|2412.5|2409|2412.7|2409.2|2409.4|2406.4|287
1608014700000|2020-12-15 06:45:00|2412.6|2409.1|2412.2|2408.7|2414.2|2410.9|2411.1|2407.6|297
1608015000000|2020-12-15 06:50:00|2411.9|2408.4|2417.5|2414|2417.9|2414.5|2411.8|2408.4|560
1608015300000|2020-12-15 06:55:00|2417.6|2414.1|2419.2|2415.7|2420.1|2416.6|2417.1|2413.6|478
1608015600000|2020-12-15 07:00:00|2419.1|2415.6|2417.3|2413.8|2420.1|2416.6|2415.7|2412.2|384
1608015900000|2020-12-15 07:05:00|2417.1|2413.6|2420|2416.5|2420.9|2417.4|2416.4|2413.2|480
1608016200000|2020-12-15 07:10:00|2419.9|2416.4|2419.2|2415.7|2422.4|2418.9|2418.5|2415.6|473
1608016500000|2020-12-15 07:15:00|2418.9|2415.4|2421|2417.5|2421.3|2418.5|2417.3|2414.5|401
1608016800000|2020-12-15 07:20:00|2420.9|2417.4|2419.5|2416|2421.4|2418.5|2419.2|2415.9|303
1608017100000|2020-12-15 07:25:00|2419.4|2415.9|2423.3|2419.8|2423.9|2420.4|2418.9|2415.7|390
1608017400000|2020-12-15 07:30:00|2423.4|2419.9|2422.1|2418.6|2423.8|2420.3|2421.2|2417.7|350
1608017700000|2020-12-15 07:35:00|2422|2418.5|2422.3|2418.8|2422.8|2419.3|2421.3|2417.8|298
1608018000000|2020-12-15 07:40:00|2422.2|2418.7|2423.9|2420.4|2427.8|2424.3|2422.2|2418.7|440
1608018300000|2020-12-15 07:45:00|2423.8|2420.3|2424.7|2421.2|2427.1|2424.2|2422.6|2419.7|378
1608018600000|2020-12-15 07:50:00|2424.8|2421.3|2425.7|2422.2|2426.3|2423.3|2423.4|2420.5|303
1608018900000|2020-12-15 07:55:00|2425.6|2422.1|2421.8|2418.3|2426.2|2423.2|2420.7|2417.9|303
1608019200000|2020-12-15 08:00:00|2421.1|2419.1|2421|2417.5|2423|2420.4|2418|2415.2|478
1608019500000|2020-12-15 08:05:00|2420.9|2417.4|2418.1|2414.6|2421.7|2419|2416.8|2413.9|489
1608019800000|2020-12-15 08:10:00|2418|2414.5|2423.9|2420.4|2424.7|2421.3|2417.8|2414.4|456
1608020100000|2020-12-15 08:15:00|2423.6|2420.1|2426.2|2422.7|2426.6|2423.1|2421.3|2417.8|625
1608020400000|2020-12-15 08:20:00|2426.3|2422.8|2428.1|2424.6|2433.4|2429.9|2423.4|2420.9|724
1608020700000|2020-12-15 08:25:00|2427.9|2424.4|2423.6|2421.6|2428.9|2425.4|2421.8|2419|504
1608021000000|2020-12-15 08:30:00|2424.9|2421.4|2427|2425|2429.2|2425.8|2424.3|2421.4|798
1608021300000|2020-12-15 08:35:00|2427.8|2424.3|2428.3|2424.8|2433.1|2430.2|2426.7|2424|614
1608021600000|2020-12-15 08:40:00|2428.2|2424.7|2424.5|2422.5|2429|2426.1|2424.4|2422.3|418
1608021900000|2020-12-15 08:45:00|2424.4|2422.4|2427.4|2425.4|2429.6|2426.8|2424.2|2421.6|432
1608022200000|2020-12-15 08:50:00|2427.5|2425.5|2429.9|2427.9|2432.1|2429|2426.5|2423.5|490
1608022500000|2020-12-15 08:55:00|2429.8|2427.8|2430.1|2426.6|2433.6|2430.1|2428.6|2425.7|549
1608022800000|2020-12-15 09:00:00|2430|2426.5|2429|2425.5|2431|2427.6|2428.1|2425.1|407
1608023100000|2020-12-15 09:05:00|2428.9|2425.4|2428.4|2424.9|2428.9|2425.4|2424.6|2421.9|512
1608023400000|2020-12-15 09:10:00|2428.3|2424.8|2424|2420.5|2428.5|2425|2423|2420.4|419
1608023700000|2020-12-15 09:15:00|2423.4|2421.4|2426.1|2424.1|2428|2425.2|2423.1|2420.3|381
1608024000000|2020-12-15 09:20:00|2426.7|2423.2|2427.4|2425.4|2428.4|2425.5|2425|2422.1|322
1608024300000|2020-12-15 09:25:00|2427.5|2425.5|2428.7|2425.2|2429.7|2426.8|2426.5|2423.2|315
1608024600000|2020-12-15 09:30:00|2428.8|2425.3|2426.1|2422.6|2429.7|2426.9|2424.9|2422.2|384
1608024900000|2020-12-15 09:35:00|2426|2422.5|2426.7|2423.2|2428.8|2425.3|2424|2421.5|410
1608025200000|2020-12-15 09:40:00|2427.2|2423.7|2429|2425.5|2429.2|2426.1|2426.4|2423.5|324
1608025500000|2020-12-15 09:45:00|2429.1|2425.6|2432|2428.5|2433|2430.1|2428.5|2425.5|412
1608025800000|2020-12-15 09:50:00|2431.9|2428.4|2427.5|2425.5|2432.5|2429|2427.1|2424.4|371
1608026100000|2020-12-15 09:55:00|2427.6|2425.6|2428.8|2425.3|2431|2428.2|2427.5|2424.6|390
1608026400000|2020-12-15 10:00:00|2428.6|2425.1|2429.6|2426.1|2432.3|2429.4|2427.5|2424.6|404
1608026700000|2020-12-15 10:05:00|2429.5|2426|2429.4|2427.4|2431.5|2428.6|2428|2425.2|283
1608027000000|2020-12-15 10:10:00|2429.5|2427.5|2428.5|2425|2431.6|2428.8|2426.9|2424|410
1608027300000|2020-12-15 10:15:00|2428.4|2424.9|2426.8|2423.3|2428.7|2425.6|2426|2422.9|361
1608027600000|2020-12-15 10:20:00|2426.7|2423.2|2426.2|2422.7|2427.4|2424.4|2425|2421.7|258
1608027900000|2020-12-15 10:25:00|2426.6|2423.1|2428.5|2425|2430.1|2426.9|2425.7|2422.6|421
1608028200000|2020-12-15 10:30:00|2428.4|2424.9|2427.2|2423.7|2428.8|2425.8|2426.1|2422.6|404
1608028500000|2020-12-15 10:35:00|2427.3|2423.8|2428.3|2424.8|2429.2|2426.1|2427.1|2423.6|254
1608028800000|2020-12-15 10:40:00|2428.4|2424.9|2428.4|2424.9|2428.8|2425.9|2426.6|2423.6|319
1608029100000|2020-12-15 10:45:00|2428.6|2425.1|2429.7|2426.2|2429.9|2427|2427.4|2424.4|305
1608029400000|2020-12-15 10:50:00|2428.7|2426.7|2429.6|2426.1|2430.4|2427.5|2428.3|2425|297
1608029700000|2020-12-15 10:55:00|2429.4|2425.9|2429|2425.5|2429.7|2426.4|2428.2|2425.1|218
1608030000000|2020-12-15 11:00:00|2428.8|2425.3|2426.6|2424.6|2429.3|2426.3|2426.3|2423.7|289
1608030300000|2020-12-15 11:05:00|2426.7|2424.7|2421.5|2419.5|2426.8|2424.7|2420.7|2418.3|468
1608030600000|2020-12-15 11:10:00|2422.1|2418.6|2422.2|2418.7|2423.2|2419.9|2420.5|2417.7|284
1608030900000|2020-12-15 11:15:00|2422.1|2418.6|2424.7|2421.2|2424.7|2422.3|2421.3|2418.6|287
1608031200000|2020-12-15 11:20:00|2424.6|2421.1|2420.9|2417.4|2424.9|2421.4|2420.1|2416.6|312
1608031500000|2020-12-15 11:25:00|2420.8|2417.3|2420.9|2417.4|2423|2419.5|2420.6|2417.1|247
1608031800000|2020-12-15 11:30:00|2421|2417.5|2421.2|2417.7|2421.7|2418.2|2419.2|2415.7|339
1608032100000|2020-12-15 11:35:00|2421.1|2417.6|2418.6|2416.6|2422.3|2418.8|2418.1|2415.4|306
1608032400000|2020-12-15 11:40:00|2418.7|2416.7|2422.4|2418.9|2424.2|2421.4|2418.6|2416.6|400
1608032700000|2020-12-15 11:45:00|2422.5|2419|2421.9|2419.9|2423.4|2420.4|2421.2|2417.7|210
1608033000000|2020-12-15 11:50:00|2422|2420|2423.7|2421.7|2426.1|2423|2422|2419.2|353
1608033300000|2020-12-15 11:55:00|2424.8|2421.3|2422.7|2419.2|2424.9|2421.8|2420.7|2418|376
1608033600000|2020-12-15 12:00:00|2422.2|2420.2|2424.1|2420.6|2426.3|2422.8|2420.9|2417.8|593
1608033900000|2020-12-15 12:05:00|2424.2|2420.7|2420.8|2417.3|2425.2|2422.2|2420.3|2416.8|465
1608034200000|2020-12-15 12:10:00|2420.6|2417.1|2424.1|2420.6|2424.3|2420.8|2420.4|2416.9|332
1608034500000|2020-12-15 12:15:00|2424.2|2420.7|2426.3|2422.8|2427.1|2423.6|2422.7|2419.2|406
1608034800000|2020-12-15 12:20:00|2425.8|2422.3|2431.9|2428.4|2432.8|2429.9|2425.6|2422.1|535
1608035100000|2020-12-15 12:25:00|2432.1|2428.6|2431.2|2429.2|2434.4|2431.6|2429.7|2426.9|608
1608035400000|2020-12-15 12:30:00|2431.3|2429.3|2430.6|2428.6|2432.8|2430.6|2429.4|2426.7|473
1608035700000|2020-12-15 12:35:00|2430.5|2428.5|2430.4|2428.4|2434.4|2431.9|2429.1|2426.4|477
1608036000000|2020-12-15 12:40:00|2430.3|2428.3|2432.4|2430.4|2433.5|2430.7|2430.2|2427.6|454
1608036300000|2020-12-15 12:45:00|2432.5|2430.5|2430.4|2426.9|2433.9|2430.9|2429.1|2426.4|533
1608036600000|2020-12-15 12:50:00|2430.5|2427|2428.1|2424.6|2431.2|2428.1|2426.5|2424|546
1608036900000|2020-12-15 12:55:00|2428|2424.5|2424.8|2421.3|2430.4|2427.4|2423.2|2420.5|551
1608037200000|2020-12-15 13:00:00|2424.1|2422.1|2429.7|2427.7|2430.9|2428|2423.5|2421.5|1024
1608037500000|2020-12-15 13:05:00|2429.8|2427.8|2429.9|2427.9|2433.5|2430.7|2427.8|2425.1|808
1608037800000|2020-12-15 13:10:00|2430|2428|2441.7|2438.2|2446.2|2443.2|2429.6|2426.7|1060
1608038100000|2020-12-15 13:15:00|2441.6|2438.1|2438.5|2436.5|2444.9|2441.4|2438.4|2435.6|971
1608038400000|2020-12-15 13:20:00|2438.6|2436.6|2438.9|2436.9|2441|2438|2430.9|2428.3|1014
1608038700000|2020-12-15 13:25:00|2438.6|2436.6|2444.2|2440.7|2448.3|2445.7|2438.6|2436|1060
1608039000000|2020-12-15 13:30:00|2443.7|2440.2|2446.4|2442.9|2452.6|2449.1|2443.7|2440.2|1100
1608039300000|2020-12-15 13:35:00|2445.6|2443.6|2454.8|2451.3|2455.8|2453|2445.5|2442.5|1171
1608039600000|2020-12-15 13:40:00|2454.9|2451.4|2448.9|2445.4|2456.7|2453.5|2446.8|2443.4|1088
1608039900000|2020-12-15 13:45:00|2449.2|2445.7|2447.5|2445.5|2452.1|2449.2|2444.5|2441.8|980
1608040200000|2020-12-15 13:50:00|2447.7|2445.7|2451.7|2448.2|2451.8|2448.7|2446.6|2443.7|780
1608040500000|2020-12-15 13:55:00|2451.5|2448|2448|2446|2452.9|2449.9|2446.3|2443.3|893
1608040800000|2020-12-15 14:00:00|2448.2|2446.2|2445.5|2442|2449.3|2446.6|2443.4|2440.8|854
1608041100000|2020-12-15 14:05:00|2445.4|2441.9|2445.5|2443.5|2447.3|2444.4|2443.6|2440.7|832
1608041400000|2020-12-15 14:10:00|2445.4|2443.4|2441.7|2438.2|2449.2|2446.4|2437.7|2435|963
1608041700000|2020-12-15 14:15:00|2441.8|2438.3|2444.4|2440.9|2444.4|2442|2440.5|2437|885
1608042000000|2020-12-15 14:20:00|2444.5|2441|2443.2|2439.7|2445|2441.9|2439.9|2437.5|712
1608042300000|2020-12-15 14:25:00|2443.1|2439.6|2440|2436.5|2444.4|2441.5|2438.8|2436.3|739
1608042600000|2020-12-15 14:30:00|2440.1|2436.6|2439.2|2437.2|2443.6|2440.8|2434.1|2431.6|1144
1608042900000|2020-12-15 14:35:00|2439.1|2437.1|2436.1|2434.1|2441.7|2438.8|2432.7|2429.9|1060
1608043200000|2020-12-15 14:40:00|2436.3|2434.3|2439.9|2437.9|2440.9|2438.3|2435.7|2433.7|688
1608043500000|2020-12-15 14:45:00|2439.6|2437.6|2443.8|2441.8|2445.6|2443.2|2439.6|2437.3|720
1608043800000|2020-12-15 14:50:00|2443.7|2441.7|2447.7|2445.7|2449.7|2447.3|2443.7|2441.7|754
1608044100000|2020-12-15 14:55:00|2447.4|2445.4|2446.4|2442.9|2453.4|2450.6|2445.1|2442|814
1608044400000|2020-12-15 15:00:00|2446.5|2443|2448.6|2445.1|2450.1|2447.5|2444.5|2441.8|995
1608044700000|2020-12-15 15:05:00|2448.7|2445.2|2444.4|2440.9|2449.1|2446.4|2443.2|2440.6|888
1608045000000|2020-12-15 15:10:00|2443.7|2441.7|2448.6|2446.6|2449.3|2447.3|2441.6|2439.6|775
1608045300000|2020-12-15 15:15:00|2448.5|2446.5|2445|2441.5|2448.7|2446.7|2444|2441.3|553
1608045600000|2020-12-15 15:20:00|2444.9|2441.4|2449.6|2446.1|2451.3|2448.9|2444.4|2441.1|713
1608045900000|2020-12-15 15:25:00|2449.4|2445.9|2444.1|2442.1|2450|2446.9|2444|2441.3|654
1608046200000|2020-12-15 15:30:00|2444|2442|2442.6|2440.6|2445.7|2443.5|2441.1|2438.3|476
1608046500000|2020-12-15 15:35:00|2442.4|2440.4|2441|2439|2443.6|2441.6|2440.2|2437.5|493
1608046800000|2020-12-15 15:40:00|2440.9|2438.9|2442|2440|2442.9|2440.9|2439.7|2437.7|449
1608047100000|2020-12-15 15:45:00|2442.1|2440.1|2442.6|2440.6|2445.7|2443.2|2440|2437.8|650
1608047400000|2020-12-15 15:50:00|2442.7|2440.7|2440.1|2438.1|2443.5|2441.5|2439.8|2437.3|551
1608047700000|2020-12-15 15:55:00|2440.2|2438.2|2440.4|2438.4|2441.9|2439.1|2438|2435.8|568
1608048000000|2020-12-15 16:00:00|2441.4|2437.9|2440.3|2438.3|2443.2|2440.7|2439|2436.3|588
1608048300000|2020-12-15 16:05:00|2440.2|2438.2|2439.7|2437.7|2440.6|2438.3|2435.7|2433.1|934
1608048600000|2020-12-15 16:10:00|2439.6|2437.6|2442.1|2440.1|2443|2441|2437.7|2435.4|703
1608048900000|2020-12-15 16:15:00|2442.2|2440.2|2440.7|2438.7|2443.1|2440.3|2437.8|2435.8|624
1608049200000|2020-12-15 16:20:00|2440.8|2438.8|2441.4|2439.4|2441.9|2439.7|2438.7|2436.7|527
1608049500000|2020-12-15 16:25:00|2441.5|2439.5|2440.3|2438.3|2441.5|2439.5|2438.9|2436.9|367
1608049800000|2020-12-15 16:30:00|2440.4|2438.4|2442.9|2440.9|2443.3|2441.3|2439.2|2437.2|387
1608050100000|2020-12-15 16:35:00|2442.8|2440.8|2446.6|2444.6|2447.3|2445.3|2442.7|2440.7|422
1608050400000|2020-12-15 16:40:00|2446.7|2444.7|2447.8|2445.8|2448.8|2446.8|2446.3|2444.3|381
1608050700000|2020-12-15 16:45:00|2447.9|2445.9|2446.3|2444.3|2447.9|2445.9|2445.3|2443.3|367
1608051000000|2020-12-15 16:50:00|2446.2|2444.2|2447|2445|2448.3|2446|2445.8|2443.7|373
1608051300000|2020-12-15 16:55:00|2446.9|2444.9|2449.9|2447.9|2450.2|2448.1|2446.4|2444.4|420
1608051600000|2020-12-15 17:00:00|2449.5|2447.5|2449.9|2447.9|2452.3|2449.6|2447.3|2445.3|452
1608051900000|2020-12-15 17:05:00|2450|2448|2448.1|2446.1|2450.8|2448.3|2445.7|2443|436
1608052200000|2020-12-15 17:10:00|2448.3|2446.3|2447.8|2445.8|2449|2446.7|2446.6|2444|305
1608052500000|2020-12-15 17:15:00|2448.2|2444.7|2447.9|2445.9|2449.2|2446.1|2446.1|2443.6|283
1608052800000|2020-12-15 17:20:00|2448.8|2445.3|2447.3|2445.3|2449.8|2446.9|2446.8|2444|302
1608053100000|2020-12-15 17:25:00|2447.2|2445.2|2447.7|2444.2|2448.3|2445.5|2445.7|2443.1|282
1608053400000|2020-12-15 17:30:00|2447.5|2444|2446.6|2444.6|2449|2446.4|2446.5|2443.9|229
1608053700000|2020-12-15 17:35:00|2446.7|2444.7|2447.5|2445.5|2448.8|2446.3|2446.6|2443.8|247
1608054000000|2020-12-15 17:40:00|2447.6|2445.6|2446.4|2444.4|2448.2|2445.7|2446.1|2443.4|234
1608054300000|2020-12-15 17:45:00|2447.4|2443.9|2448.4|2446.4|2450.1|2447.5|2446.7|2443.9|324
1608054600000|2020-12-15 17:50:00|2448.5|2446.5|2448.7|2446.7|2449.8|2447|2447.3|2444.5|284
1608054900000|2020-12-15 17:55:00|2448.6|2446.6|2451.1|2449.1|2452.1|2449.7|2448.2|2445.5|301
1608055200000|2020-12-15 18:00:00|2451.9|2448.4|2453.8|2451.8|2454.8|2452.1|2451.6|2448.2|361
1608055500000|2020-12-15 18:05:00|2453.7|2451.7|2456.1|2452.6|2456.9|2454.5|2453.6|2451|388
1608055800000|2020-12-15 18:10:00|2456.4|2452.9|2455.5|2453.5|2457.1|2454.3|2454.6|2451.8|443
1608056100000|2020-12-15 18:15:00|2455.4|2453.4|2457|2453.5|2458.2|2455.4|2454.3|2451.4|408
1608056400000|2020-12-15 18:20:00|2457.1|2453.6|2452.8|2449.3|2458|2455.1|2450.8|2447.9|518
1608056700000|2020-12-15 18:25:00|2452.3|2450.3|2450.4|2446.9|2453.8|2450.9|2449.4|2446.5|511
1608057000000|2020-12-15 18:30:00|2450.1|2446.6|2451.8|2448.3|2453|2450.3|2449.1|2445.7|382
1608057300000|2020-12-15 18:35:00|2451.9|2448.4|2453.3|2449.8|2453.4|2450.4|2450.3|2447.6|267
1608057600000|2020-12-15 18:40:00|2453.2|2449.7|2455.7|2452.2|2455.8|2452.6|2452|2449.4|278
1608057900000|2020-12-15 18:45:00|2455.6|2452.1|2451.6|2449.6|2455.9|2453.1|2451.6|2449|248
1608058200000|2020-12-15 18:50:00|2451.7|2449.7|2452|2450|2454.3|2451.4|2450.6|2448.2|320
1608058500000|2020-12-15 18:55:00|2452.1|2450.1|2451.6|2449.6|2454.2|2451.5|2450|2447.3|327
1608058800000|2020-12-15 19:00:00|2451.3|2449.3|2452.4|2450.4|2453.3|2450.7|2450.4|2447.9|259
1608059100000|2020-12-15 19:05:00|2452.5|2450.5|2452.3|2450.3|2453.7|2450.9|2451.9|2449.3|171
1608059400000|2020-12-15 19:10:00|2452.4|2450.4|2453.9|2450.4|2454.5|2451.8|2452.3|2449.7|200
1608059700000|2020-12-15 19:15:00|2454|2450.5|2452|2448.5|2454|2451.2|2450.9|2448.1|193
1608060000000|2020-12-15 19:20:00|2450.8|2448.8|2450.4|2446.9|2451.8|2449.2|2449.3|2446.7|155
1608060300000|2020-12-15 19:25:00|2449.7|2447.7|2450.8|2448.8|2451.3|2449|2449.5|2446.7|175
1608060600000|2020-12-15 19:30:00|2450.6|2448.6|2449.4|2447.4|2451.1|2448.6|2449.4|2446.8|210
1608060900000|2020-12-15 19:35:00|2449.5|2447.5|2452|2450|2452.7|2450.3|2449.3|2446.7|227
1608061200000|2020-12-15 19:40:00|2452.1|2450.1|2449.9|2447.9|2452.7|2450.1|2449.6|2446.9|147
1608061500000|2020-12-15 19:45:00|2450|2448|2449.4|2447.4|2450.5|2448.4|2449.3|2446.8|153
1608061800000|2020-12-15 19:50:00|2449.5|2447.5|2451.1|2449.1|2451.5|2449.5|2449.4|2447.2|234
1608062100000|2020-12-15 19:55:00|2451|2449|2449.8|2447.8|2451.1|2449|2448.3|2445.4|249
1608062400000|2020-12-15 20:00:00|2449.9|2447.9|2451.1|2449.1|2452.6|2450.3|2449.7|2447.3|252
1608062700000|2020-12-15 20:05:00|2450.9|2448.9|2449.7|2447.7|2452.2|2450.2|2449.5|2447.5|236
1608063000000|2020-12-15 20:10:00|2449.6|2447.6|2451.4|2447.9|2451.8|2449.2|2448.3|2445.8|253
1608063300000|2020-12-15 20:15:00|2451.3|2447.8|2450|2448|2451.9|2449.2|2449.8|2447|290
1608063600000|2020-12-15 20:20:00|2449.9|2447.9|2450.4|2448.4|2452|2449.6|2449|2446.4|400
1608063900000|2020-12-15 20:25:00|2450.5|2448.5|2450.9|2448.9|2451.5|2449|2449.3|2446.8|199
1608064200000|2020-12-15 20:30:00|2450.8|2448.8|2449.9|2447.9|2452|2449.4|2449.3|2446.6|293
1608064500000|2020-12-15 20:35:00|2450|2448|2450.3|2448.3|2451.4|2448.7|2448.9|2446.6|243
1608064800000|2020-12-15 20:40:00|2450.4|2448.4|2450.9|2448.9|2452|2449.2|2450.1|2447.6|219
1608065100000|2020-12-15 20:45:00|2450.8|2448.8|2450.6|2448.6|2451.6|2449.2|2449.7|2447|178
1608065400000|2020-12-15 20:50:00|2450.8|2448.8|2451.1|2449.1|2452|2449.2|2449.6|2447.1|196
1608065700000|2020-12-15 20:55:00|2451|2449|2453.6|2450.1|2453.7|2451.1|2450.7|2447.7|199
1608066000000|2020-12-15 21:00:00|2453.5|2450|2451.7|2449.7|2453.6|2450.7|2451.5|2448.9|155
1608066300000|2020-12-15 21:05:00|2451.8|2449.8|2452.5|2449|2452.5|2450|2450.9|2448.1|179
1608066600000|2020-12-15 21:10:00|2452.4|2448.9|2450.8|2448.8|2452.4|2449.6|2450.7|2448|129
1608066900000|2020-12-15 21:15:00|2451.4|2447.9|2451.1|2447.6|2451.8|2449.3|2450.2|2447.2|103
1608067200000|2020-12-15 21:20:00|2451.5|2448|2451.4|2447.9|2451.7|2448.9|2450.3|2447.4|99
1608067500000|2020-12-15 21:25:00|2451.3|2447.8|2452.2|2448.7|2452.5|2449.3|2451.1|2447.6|121
1608067800000|2020-12-15 21:30:00|2452.5|2449|2453.3|2449.8|2453.7|2450.4|2451.7|2448.6|131
1608068100000|2020-12-15 21:35:00|2453.2|2449.7|2452.8|2449.3|2453.5|2450.4|2452.4|2449.1|107
1608068400000|2020-12-15 21:40:00|2453|2449.5|2453.1|2449.6|2453.5|2450.5|2452.4|2448.9|107
1608068700000|2020-12-15 21:45:00|2452.8|2449.3|2453.1|2449.6|2453.9|2450.4|2452.8|2449.3|117
1608069000000|2020-12-15 21:50:00|2453|2449.5|2452.4|2448.9|2453.5|2450|2452.2|2448.7|125
1608069300000|2020-12-15 21:55:00|2452.3|2448.8|2451.4|2447.9|2454.3|2449.2|2450.6|2446.4|151
1608073200000|2020-12-15 23:00:00|2453.5|2450|2455|2451.5|2455.8|2452.3|2452.4|2448.9|237
1608073500000|2020-12-15 23:05:00|2454.9|2451.4|2453.9|2450.4|2455|2451.5|2453.4|2449.9|139
1608073800000|2020-12-15 23:10:00|2453.8|2450.3|2453.4|2449.9|2454.2|2450.7|2453|2449.5|124
1608074100000|2020-12-15 23:15:00|2453.5|2450|2453.4|2449.9|2454.6|2451.1|2452.7|2449.2|109
1608074400000|2020-12-15 23:20:00|2453.1|2449.6|2453.6|2450.1|2454.1|2450.6|2453|2449.5|98
1608074700000|2020-12-15 23:25:00|2453.7|2450.2|2453.1|2449.6|2454|2450.5|2452.4|2448.9|117
1608075000000|2020-12-15 23:30:00|2453.2|2449.7|2453.8|2450.3|2454.2|2450.7|2452.8|2449.3|90
1608075300000|2020-12-15 23:35:00|2453.4|2449.9|2454.2|2450.7|2454.8|2451.3|2453.4|2449.9|111
1608075600000|2020-12-15 23:40:00|2454.1|2450.6|2453.9|2450.4|2454.6|2451.1|2453.8|2450.3|92
1608075900000|2020-12-15 23:45:00|2454|2450.5|2452.9|2449.4|2455|2451.5|2452.3|2448.8|100
1608076200000|2020-12-15 23:50:00|2452.8|2449.3|2451.7|2448.2|2452.9|2449.4|2451.2|2447.7|107
1608076500000|2020-12-15 23:55:00|2451.6|2448.1|2450.4|2446.9|2452.1|2448.6|2450|2446.5|124
1608076800000|2020-12-16 00:00:00|2450.5|2447|2450|2446.5|2452.2|2448.7|2450|2446.5|179
1608077100000|2020-12-16 00:05:00|2450.1|2446.6|2453.4|2449.9|2453.6|2450.7|2448|2444.5|274
1608077400000|2020-12-16 00:10:00|2453.5|2450|2452.2|2448.7|2454.1|2451.1|2451.3|2447.8|210
1608077700000|2020-12-16 00:15:00|2452.1|2448.6|2450.3|2446.8|2452.8|2449.3|2449.5|2446.4|224
1608078000000|2020-12-16 00:20:00|2450.4|2446.9|2450.5|2447|2450.7|2447.6|2449.2|2446.3|114
1608078300000|2020-12-16 00:25:00|2450.4|2446.9|2452|2448.5|2452.5|2449|2449.3|2446.7|127
1608078600000|2020-12-16 00:30:00|2452.1|2448.6|2450.9|2447.4|2452.2|2449.3|2450.8|2447.3|97
1608078900000|2020-12-16 00:35:00|2451|2447.5|2450.3|2446.8|2452|2448.5|2449.7|2446.7|108
1608079200000|2020-12-16 00:40:00|2450.2|2446.7|2448.9|2445.4|2450.5|2447.1|2448|2445.2|135
1608079500000|2020-12-16 00:45:00|2449.1|2445.6|2449.4|2445.9|2449.8|2446.3|2447.9|2444.6|82
1608079800000|2020-12-16 00:50:00|2449.5|2446|2448.1|2444.6|2450.2|2447.2|2446.8|2444.2|150
1608080100000|2020-12-16 00:55:00|2448.7|2445.2|2449.6|2446.1|2450.6|2447.1|2447.4|2444.5|156
1608080400000|2020-12-16 01:00:00|2449.1|2445.6|2448.8|2445.3|2452.7|2449.2|2447.3|2443.8|552
1608080700000|2020-12-16 01:05:00|2448.7|2445.2|2448.4|2444.9|2449.9|2446.4|2447.3|2443.8|379
1608081000000|2020-12-16 01:10:00|2448.3|2444.8|2450.8|2447.3|2451.3|2447.8|2447.9|2444.4|418
1608081300000|2020-12-16 01:15:00|2450.5|2447|2451.6|2448.1|2452.3|2449.3|2448.7|2445.2|310
1608081600000|2020-12-16 01:20:00|2451.7|2448.2|2450.2|2446.7|2452|2449.2|2449.5|2446|234
1608081900000|2020-12-16 01:25:00|2450.1|2446.6|2448.2|2444.7|2451.4|2447.9|2448.1|2444.6|389
1608082200000|2020-12-16 01:30:00|2448.3|2444.8|2449|2445.5|2449.6|2446.8|2445.9|2442.6|503
1608082500000|2020-12-16 01:35:00|2449.1|2445.6|2450.6|2447.1|2452.1|2449.4|2447.4|2444.5|485
1608082800000|2020-12-16 01:40:00|2450.7|2447.2|2449.8|2446.3|2451.6|2448.7|2449.2|2445.8|346
1608083100000|2020-12-16 01:45:00|2449.7|2446.2|2450.1|2446.6|2451.2|2447.7|2449|2445.5|271
1608083400000|2020-12-16 01:50:00|2449.9|2446.4|2448|2444.5|2451.3|2447.8|2447.4|2443.9|326
1608083700000|2020-12-16 01:55:00|2448.1|2444.6|2447.6|2444.1|2449.4|2445.9|2447.4|2443.9|286
1608084000000|2020-12-16 02:00:00|2447.8|2444.3|2453.5|2450|2453.6|2450.1|2447.4|2443.9|381
1608084300000|2020-12-16 02:05:00|2453.7|2450.2|2450.7|2447.2|2453.8|2450.5|2450.2|2447.2|337
1608084600000|2020-12-16 02:10:00|2450.9|2447.4|2453.3|2449.8|2454.4|2450.9|2450.4|2446.9|249
1608084900000|2020-12-16 02:15:00|2453.2|2449.7|2452.7|2449.2|2453.4|2450.6|2451.3|2448.5|198
1608085200000|2020-12-16 02:20:00|2452.6|2449.1|2454.2|2450.7|2455|2451.5|2451.2|2448.6|258
1608085500000|2020-12-16 02:25:00|2454.3|2450.8|2452.8|2449.3|2454.8|2451.3|2452.7|2449.2|173
1608085800000|2020-12-16 02:30:00|2452.9|2449.4|2464.3|2460.8|2464.9|2461.6|2452.9|2449.4|743
1608086100000|2020-12-16 02:35:00|2464.2|2460.7|2469.4|2465.9|2469.9|2467.2|2464.2|2460.7|882
1608086400000|2020-12-16 02:40:00|2469.6|2466.1|2469.7|2466.2|2471.8|2468.3|2467.3|2464.2|704
1608086700000|2020-12-16 02:45:00|2469.6|2466.1|2471|2467.5|2473.2|2469.7|2469.2|2465.7|559
1608087000000|2020-12-16 02:50:00|2470.8|2467.3|2471|2467.5|2473.7|2470.2|2469.5|2466|535
1608087300000|2020-12-16 02:55:00|2471.1|2467.6|2470.2|2466.7|2473|2469.5|2469.9|2466.6|503
1608087600000|2020-12-16 03:00:00|2470.3|2466.8|2467.8|2464.3|2471.8|2468.8|2466.6|2463.3|647
1608087900000|2020-12-16 03:05:00|2467.7|2464.2|2466.3|2462.8|2468.5|2465.7|2465.4|2461.9|444
1608088200000|2020-12-16 03:10:00|2466.4|2462.9|2468.7|2465.2|2469.4|2465.9|2466.2|2462.7|322
1608088500000|2020-12-16 03:15:00|2468.9|2465.4|2468.2|2464.7|2471.6|2468.1|2466|2462.5|495
1608088800000|2020-12-16 03:20:00|2468.3|2464.8|2469.8|2466.3|2469.9|2466.4|2466.1|2462.6|340
1608089100000|2020-12-16 03:25:00|2469.9|2466.4|2471.1|2467.6|2471.9|2468.4|2469|2465.5|354
1608089400000|2020-12-16 03:30:00|2470.8|2467.3|2470.5|2467|2471.2|2467.9|2469.7|2466.2|178
1608089700000|2020-12-16 03:35:00|2470.4|2466.9|2469.8|2466.3|2470.5|2467.2|2468.8|2465.9|159
1608090000000|2020-12-16 03:40:00|2469.6|2466.1|2469.5|2466|2470.5|2467|2468.9|2465.7|118
1608090300000|2020-12-16 03:45:00|2469.6|2466.1|2471.9|2468.4|2472.2|2468.7|2469.1|2465.6|209
1608090600000|2020-12-16 03:50:00|2472|2468.5|2471.6|2468.1|2472.5|2469|2471.4|2467.9|156
1608090900000|2020-12-16 03:55:00|2471.5|2468|2471.3|2467.8|2472.3|2469|2470.9|2467.5|173
1608091200000|2020-12-16 04:00:00|2471.2|2467.7|2469.1|2465.6|2471.2|2467.7|2468.8|2465.3|165
1608091500000|2020-12-16 04:05:00|2468.8|2465.3|2469.8|2466.3|2469.8|2467|2468.7|2465.2|147
1608091800000|2020-12-16 04:10:00|2469.9|2466.4|2470.3|2466.8|2470.5|2467|2468.9|2465.4|144
1608092100000|2020-12-16 04:15:00|2470.4|2466.9|2468.8|2465.3|2470.9|2467.4|2468|2465|98
1608092400000|2020-12-16 04:20:00|2468.7|2465.2|2469.8|2466.3|2469.9|2466.4|2467.7|2464.2|133
1608092700000|2020-12-16 04:25:00|2469.7|2466.2|2468.3|2464.8|2469.8|2466.3|2467.7|2464.8|114
1608093000000|2020-12-16 04:30:00|2468.4|2464.9|2468.7|2465.2|2469.4|2466|2467.9|2464.4|179
1608093300000|2020-12-16 04:35:00|2468.9|2465.4|2468.1|2464.6|2469.3|2465.8|2467.7|2464.2|132
1608093600000|2020-12-16 04:40:00|2467.9|2464.4|2467.2|2463.7|2468.4|2465.5|2465.9|2463.1|158
1608093900000|2020-12-16 04:45:00|2467.1|2463.6|2467.5|2464|2467.8|2464.3|2465.5|2462.9|155
1608094200000|2020-12-16 04:50:00|2467.6|2464.1|2467.8|2464.3|2468.2|2464.7|2467.3|2463.8|123
1608094500000|2020-12-16 04:55:00|2467.7|2464.2|2467.4|2463.9|2468.8|2465.3|2466.8|2463.3|154
1608094800000|2020-12-16 05:00:00|2467.5|2464|2468|2464.5|2468.1|2465.4|2466.5|2463|185
1608095100000|2020-12-16 05:05:00|2468.1|2464.6|2466.2|2462.7|2468.1|2464.6|2466.1|2462.6|140
1608095400000|2020-12-16 05:10:00|2466.3|2462.8|2466.8|2463.3|2467.3|2464.3|2466.2|2462.7|188
1608095700000|2020-12-16 05:15:00|2466.7|2463.2|2467.9|2464.4|2468.8|2465.3|2466.3|2462.8|196
1608096000000|2020-12-16 05:20:00|2467.1|2465.1|2469.5|2466|2469.5|2466|2467.1|2463.8|226
1608096300000|2020-12-16 05:25:00|2469.4|2465.9|2470.8|2467.3|2471.1|2468.1|2468.5|2465.6|321
1608096600000|2020-12-16 05:30:00|2469.7|2467.7|2472|2468.5|2476.4|2472.9|2468.3|2465.2|676
1608096900000|2020-12-16 05:35:00|2471.8|2468.3|2467.6|2464.1|2472|2468.5|2467.4|2463.9|534
1608097200000|2020-12-16 05:40:00|2467.5|2464|2462.2|2460.2|2467.5|2464|2460.4|2457.4|785
1608097500000|2020-12-16 05:45:00|2463.1|2459.6|2465.4|2461.9|2465.6|2462.7|2462.1|2459.4|458
1608097800000|2020-12-16 05:50:00|2465.5|2462|2465.6|2462.1|2467.2|2464.4|2464.7|2461.5|403
1608098100000|2020-12-16 05:55:00|2465.5|2462|2466.6|2463.1|2468.2|2465.6|2464.8|2461.7|421
1608098400000|2020-12-16 06:00:00|2466.5|2463|2465.7|2462.2|2467.1|2464.2|2464.9|2461.9|318
1608098700000|2020-12-16 06:05:00|2465.9|2462.4|2470|2466.5|2471.2|2467.7|2464.9|2461.9|492
1608099000000|2020-12-16 06:10:00|2469.9|2466.4|2470.6|2467.1|2471.8|2468.4|2469.3|2466.2|389
1608099300000|2020-12-16 06:15:00|2470.5|2467|2471|2467.5|2474.1|2470.6|2469.2|2465.7|493
1608099600000|2020-12-16 06:20:00|2471.3|2467.8|2470.9|2467.4|2471.9|2468.5|2469.7|2466.2|436
1608099900000|2020-12-16 06:25:00|2470.8|2467.3|2474|2470.5|2474.5|2471|2470.3|2466.9|419
1608100200000|2020-12-16 06:30:00|2474.2|2470.7|2475.8|2472.3|2480.5|2477.1|2474.1|2470.6|825
1608100500000|2020-12-16 06:35:00|2475.6|2472.1|2477.5|2474|2478.9|2475.4|2474.7|2471.2|544
1608100800000|2020-12-16 06:40:00|2477.4|2473.9|2479.7|2476.2|2479.7|2476.2|2475.6|2472.1|346
1608101100000|2020-12-16 06:45:00|2479.6|2476.1|2478.7|2475.2|2482.1|2478.6|2476.3|2472.8|740
1608101400000|2020-12-16 06:50:00|2479|2475.5|2484.6|2481.1|2487.6|2484.1|2479|2475.5|690
1608101700000|2020-12-16 06:55:00|2484.7|2481.2|2481.6|2478.1|2485|2481.5|2480.4|2476.9|509
1608102000000|2020-12-16 07:00:00|2481.8|2478.3|2481.3|2477.8|2482.7|2479.3|2476.7|2473.2|491
1608102300000|2020-12-16 07:05:00|2481.4|2477.9|2476.9|2473.4|2481.4|2477.9|2474.6|2471.1|412
1608102600000|2020-12-16 07:10:00|2476.8|2473.3|2478|2474.5|2478.1|2474.6|2475.6|2472.1|319
1608102900000|2020-12-16 07:15:00|2478.1|2474.6|2483.1|2479.6|2483.8|2480.3|2477.7|2474.2|391
1608103200000|2020-12-16 07:20:00|2483|2479.5|2479|2475.5|2483.7|2480.2|2477.6|2474.1|441
1608103500000|2020-12-16 07:25:00|2479.1|2475.6|2480.6|2478.6|2481.7|2478.6|2477.2|2473.7|476
1608103800000|2020-12-16 07:30:00|2480.7|2478.7|2485.5|2482|2485.9|2482.4|2480.7|2478.3|378
1608104100000|2020-12-16 07:35:00|2485.4|2481.9|2480.4|2476.9|2486.1|2482.6|2478.2|2474.7|470
1608104400000|2020-12-16 07:40:00|2480.3|2476.8|2481.8|2479.8|2483.2|2480.5|2477.4|2474.5|480
1608104700000|2020-12-16 07:45:00|2481.9|2479.9|2478.3|2476.3|2482.9|2480.1|2477.2|2474.5|396
1608105000000|2020-12-16 07:50:00|2478|2476|2480.5|2477|2484|2480.9|2477.8|2475.1|391
1608105300000|2020-12-16 07:55:00|2480.6|2477.1|2476|2472.5|2480.6|2477.8|2473.5|2470.2|521
1608105600000|2020-12-16 08:00:00|2475.9|2472.4|2481|2479|2481.8|2479.1|2473.5|2470.6|531
1608105900000|2020-12-16 08:05:00|2481.2|2479.2|2478|2476|2482.7|2480.7|2477.9|2475.5|577
1608106200000|2020-12-16 08:10:00|2478.4|2476.4|2478.4|2476.4|2482.1|2479.3|2478.2|2475.5|398
1608106500000|2020-12-16 08:15:00|2478.5|2476.5|2479.2|2477.2|2480.8|2478.2|2475.8|2473|608
1608106800000|2020-12-16 08:20:00|2479.1|2477.1|2477.8|2474.3|2481.8|2479|2477.8|2474.3|465
1608107100000|2020-12-16 08:25:00|2477.7|2474.2|2484.3|2480.8|2485.6|2482.7|2476.4|2472.9|449
1608107400000|2020-12-16 08:30:00|2484.5|2481|2493.1|2489.6|2494.1|2490.6|2481.6|2478.1|825
1608107700000|2020-12-16 08:35:00|2493.2|2489.7|2497.2|2493.7|2502.7|2499.2|2493.1|2489.6|749
1608108000000|2020-12-16 08:40:00|2497.1|2493.6|2494.8|2492.8|2498.4|2495.4|2493.2|2490.3|634
1608108300000|2020-12-16 08:45:00|2495|2493|2498.5|2495|2499.5|2496.4|2494.4|2491.6|751
1608108600000|2020-12-16 08:50:00|2498.8|2495.3|2498.4|2494.9|2500.7|2497.8|2495.2|2491.8|579
1608108900000|2020-12-16 08:55:00|2498.3|2494.8|2498.9|2495.4|2501.6|2498.3|2496.4|2493.4|497
1608109200000|2020-12-16 09:00:00|2498.6|2495.1|2499.1|2497.1|2499.9|2497.1|2495|2492.2|505
1608109500000|2020-12-16 09:05:00|2499.9|2496.4|2501.9|2498.4|2504.3|2500.8|2499|2495.5|322
1608109800000|2020-12-16 09:10:00|2501.8|2498.3|2499.7|2496.2|2501.8|2498.3|2494.7|2491.4|526
1608110100000|2020-12-16 09:15:00|2499.6|2496.1|2499|2495.5|2500.8|2497.5|2497.8|2494.5|455
1608110400000|2020-12-16 09:20:00|2499.1|2495.6|2501.8|2498.3|2501.8|2498.5|2498|2495|494
1608110700000|2020-12-16 09:25:00|2501.7|2498.2|2506.9|2503.4|2511.3|2507.8|2501.4|2498.1|641
1608111000000|2020-12-16 09:30:00|2506.8|2503.3|2507.6|2505.6|2512.9|2509.4|2506.3|2503.3|528
1608111300000|2020-12-16 09:35:00|2507.7|2505.7|2511.1|2507.6|2511.6|2508.2|2505.6|2502.8|580
1608111600000|2020-12-16 09:40:00|2510.8|2507.3|2508|2504.5|2511.8|2508.5|2507.1|2504.1|631
1608111900000|2020-12-16 09:45:00|2507.4|2505.4|2511|2507.5|2511.8|2509|2507|2504.2|640
1608112200000|2020-12-16 09:50:00|2510.9|2507.4|2515.9|2512.4|2516.1|2512.9|2509.8|2506.5|557
1608112500000|2020-12-16 09:55:00|2516.2|2512.7|2516.6|2513.1|2519.9|2517.4|2514.8|2512.3|574
1608112800000|2020-12-16 10:00:00|2516.5|2513|2517.3|2513.8|2518.4|2515.5|2514.9|2511.9|495
1608113100000|2020-12-16 10:05:00|2517.2|2513.7|2516.5|2513|2519.8|2516.8|2516.1|2512.6|653
1608113400000|2020-12-16 10:10:00|2516.6|2513.1|2515.4|2511.9|2517.4|2514.8|2514.9|2511.6|536
1608113700000|2020-12-16 10:15:00|2515.5|2512|2515.5|2512|2516.8|2514.2|2510.8|2507.8|599
1608114000000|2020-12-16 10:20:00|2514.8|2512.8|2516.2|2514.2|2516.9|2514.3|2514.6|2511.9|496
1608114300000|2020-12-16 10:25:00|2516.1|2514.1|2514.9|2511.4|2516.9|2514.4|2513.1|2510.3|484
1608114600000|2020-12-16 10:30:00|2515.2|2511.7|2516.8|2513.3|2517.9|2514.4|2514.3|2511|514
1608114900000|2020-12-16 10:35:00|2516.9|2513.4|2515.5|2512|2517.7|2514.8|2514.2|2511|503
1608115200000|2020-12-16 10:40:00|2515.8|2512.3|2516.5|2514.5|2518.3|2515|2514.4|2511.3|460
1608115500000|2020-12-16 10:45:00|2516.4|2514.4|2517.2|2513.7|2519.9|2517.6|2514.5|2511.4|706
1608115800000|2020-12-16 10:50:00|2517.4|2513.9|2517.6|2514.1|2519.4|2516.4|2515.6|2512.1|800
1608116100000|2020-12-16 10:55:00|2517.5|2514|2517|2513.5|2517.8|2515.1|2515.2|2511.8|515
1608116400000|2020-12-16 11:00:00|2516.8|2513.3|2518.3|2514.8|2518.9|2515.4|2515.4|2511.9|596
1608116700000|2020-12-16 11:05:00|2518.1|2514.6|2521.4|2517.9|2522.4|2520|2517.9|2514.4|635
1608117000000|2020-12-16 11:10:00|2521.5|2518|2523.1|2521.1|2523.7|2521.3|2519.9|2517.1|509
1608117300000|2020-12-16 11:15:00|2523.2|2521.2|2526.2|2524.2|2527.6|2524.6|2522.8|2520|658
1608117600000|2020-12-16 11:20:00|2526.3|2524.3|2522.9|2520.9|2526.3|2524.3|2520.2|2517.3|768
1608117900000|2020-12-16 11:25:00|2522.7|2520.7|2526.3|2524.3|2527.6|2524.8|2522.7|2520.1|514
1608118200000|2020-12-16 11:30:00|2526.4|2524.4|2528.7|2525.2|2529.6|2527|2526|2523.6|497
1608118500000|2020-12-16 11:35:00|2528.2|2524.7|2527.6|2524.1|2529.5|2526.7|2526.8|2523.6|364
1608118800000|2020-12-16 11:40:00|2527.7|2524.2|2527.2|2525.2|2531.6|2528.9|2526|2523.1|477
1608119100000|2020-12-16 11:45:00|2527.1|2525.1|2522.7|2519.2|2528.1|2525.3|2521.5|2518|573
1608119400000|2020-12-16 11:50:00|2522.8|2519.3|2523.6|2520.1|2525.3|2522.4|2520.1|2517.2|578
1608119700000|2020-12-16 11:55:00|2523.7|2520.2|2523.9|2520.4|2526.4|2523.2|2522.1|2519.3|555
1608120000000|2020-12-16 12:00:00|2524|2520.5|2514.5|2511|2524|2520.5|2512.5|2509|829
1608120300000|2020-12-16 12:05:00|2515|2511.5|2511|2507.5|2517.2|2514|2506|2502.5|903
1608120600000|2020-12-16 12:10:00|2511.1|2507.6|2510.2|2508.2|2511.8|2509.1|2509|2505.5|571
1608120900000|2020-12-16 12:15:00|2510.7|2507.2|2507|2503.5|2511.9|2509|2505.9|2502.9|692
1608121200000|2020-12-16 12:20:00|2506.7|2503.2|2512.2|2508.7|2512.2|2509.5|2501|2498|896
1608121500000|2020-12-16 12:25:00|2511.9|2508.4|2514.3|2510.8|2515.6|2512.1|2510.8|2508|645
1608121800000|2020-12-16 12:30:00|2514.4|2510.9|2514.5|2511|2515.9|2513.2|2512.3|2509|512
1608122100000|2020-12-16 12:35:00|2514.6|2511.1|2514.2|2510.7|2516|2513.2|2512.8|2509.7|495
1608122400000|2020-12-16 12:40:00|2514.1|2510.6|2514.7|2511.2|2515.5|2512.6|2511.4|2507.9|461
1608122700000|2020-12-16 12:45:00|2514.8|2511.3|2514.3|2510.8|2515.2|2511.9|2512.2|2508.7|349
1608123000000|2020-12-16 12:50:00|2513.5|2511.5|2514.8|2511.3|2516.4|2513.7|2513.3|2510|448
1608123300000|2020-12-16 12:55:00|2514.7|2511.2|2511.7|2509.7|2515.3|2512.5|2510.8|2508.1|495
1608123600000|2020-12-16 13:00:00|2512.8|2509.3|2507|2505|2515.1|2512.3|2505.8|2502.6|1050
1608123900000|2020-12-16 13:05:00|2507.1|2505.1|2511.8|2509.8|2512.3|2509.8|2505.7|2503.1|702
1608124200000|2020-12-16 13:10:00|2512.2|2510.2|2521.1|2519.1|2522.3|2519.8|2512.2|2510.2|1147
1608124500000|2020-12-16 13:15:00|2521.2|2519.2|2507|2503.5|2521.2|2519.2|2506.9|2503.5|1199
1608124800000|2020-12-16 13:20:00|2507.1|2503.6|2496.4|2494.4|2507.2|2504|2488.5|2485|1268
1608125100000|2020-12-16 13:25:00|2496.5|2494.5|2496.4|2492.9|2502.9|2500|2494.7|2489.9|848
1608125400000|2020-12-16 13:30:00|2497.6|2494.1|2500.7|2497.2|2502.2|2499.2|2492.2|2489.3|1123
1608125700000|2020-12-16 13:35:00|2500.8|2497.3|2491|2489|2500.8|2498.1|2487.5|2484|1010
1608126000000|2020-12-16 13:40:00|2490.9|2488.9|2494.7|2491.2|2496.1|2493.2|2485.3|2481.8|962
1608126300000|2020-12-16 13:45:00|2494.8|2491.3|2494.6|2492.6|2498.2|2495.1|2491.9|2489.3|792
1608126600000|2020-12-16 13:50:00|2495.2|2491.7|2498.1|2496.1|2502.7|2499.2|2494.8|2491.7|747
1608126900000|2020-12-16 13:55:00|2498|2496|2491.4|2487.9|2498|2496|2490|2487.4|657
1608127200000|2020-12-16 14:00:00|2490.6|2488.6|2496.5|2494.5|2497.5|2494.8|2488.8|2486|781
1608127500000|2020-12-16 14:05:00|2497.1|2493.6|2499.3|2497.3|2502.3|2498.8|2496.2|2493.6|738
1608127800000|2020-12-16 14:10:00|2499.2|2497.2|2503.6|2501.6|2505.5|2503.1|2498.4|2495.8|877
1608128100000|2020-12-16 14:15:00|2504|2502|2504.3|2500.8|2505|2502.5|2500.1|2497.2|856
1608128400000|2020-12-16 14:20:00|2504.2|2500.7|2502.4|2500.4|2506.3|2503.5|2501.6|2498.8|839
1608128700000|2020-12-16 14:25:00|2503.4|2499.9|2498.4|2496.4|2503.4|2500.5|2496.3|2493.9|673
1608129000000|2020-12-16 14:30:00|2498.3|2496.3|2504.6|2502.6|2509.6|2507|2497.3|2494.6|969
1608129300000|2020-12-16 14:35:00|2504.7|2502.7|2500.3|2498.3|2506.5|2504.5|2495.4|2493.4|828
1608129600000|2020-12-16 14:40:00|2500.1|2498.1|2497|2493.5|2501.4|2499.4|2493.4|2491.4|853
1608129900000|2020-12-16 14:45:00|2496.2|2492.7|2496.1|2494.1|2498.4|2496.4|2493.5|2490.8|800
1608130200000|2020-12-16 14:50:00|2496.2|2494.2|2493.1|2491.1|2497.2|2495.2|2488.1|2486.1|933
1608130500000|2020-12-16 14:55:00|2493|2491|2492.9|2490.9|2496.1|2494.1|2492.5|2490.5|695
1608130800000|2020-12-16 15:00:00|2492.8|2490.8|2480.1|2476.6|2492.9|2490.9|2471.7|2468.2|1490
1608131100000|2020-12-16 15:05:00|2480.4|2476.9|2479.9|2476.4|2483.6|2481|2475|2472.3|1029
1608131400000|2020-12-16 15:10:00|2479.8|2476.3|2481.8|2479.8|2483.4|2480.5|2472.3|2468.8|1113
1608131700000|2020-12-16 15:15:00|2481.7|2479.7|2489.6|2486.1|2490.3|2487.5|2480.7|2478.3|954
1608132000000|2020-12-16 15:20:00|2489.2|2485.7|2487.5|2485.5|2490.4|2487.6|2483.8|2480.8|891
1608132300000|2020-12-16 15:25:00|2487.6|2485.6|2489.4|2487.4|2491.3|2488.6|2487.6|2485|754
1608132600000|2020-12-16 15:30:00|2490.1|2486.6|2493.4|2489.9|2495.8|2493.1|2489.1|2486.4|747
1608132900000|2020-12-16 15:35:00|2493.6|2490.1|2495|2493|2497.7|2495.5|2493.1|2490.1|592
1608133200000|2020-12-16 15:40:00|2494.9|2492.9|2496|2494|2500.4|2497.5|2494.8|2492.3|615
1608133500000|2020-12-16 15:45:00|2496.1|2494.1|2495|2493|2498.2|2496.2|2493.9|2491.9|477
1608133800000|2020-12-16 15:50:00|2495.1|2493.1|2499|2497|2499.7|2497.3|2495|2492.9|557
1608134100000|2020-12-16 15:55:00|2499.1|2497.1|2498.3|2496.3|2500.5|2498.5|2496.5|2494.5|555
1608134400000|2020-12-16 16:00:00|2498.4|2496.4|2495.9|2493.9|2499.2|2497.2|2494.3|2491.3|577
1608134700000|2020-12-16 16:05:00|2496|2494|2496.7|2494.7|2498.2|2495.5|2495|2492.4|598
1608135000000|2020-12-16 16:10:00|2496.8|2494.8|2500|2498|2501.4|2498.7|2496.3|2493.4|471
1608135300000|2020-12-16 16:15:00|2500.1|2498.1|2500.8|2498.8|2501.3|2499.2|2499|2497|478
1608135600000|2020-12-16 16:20:00|2500.7|2498.7|2502.3|2500.3|2503.8|2501.8|2499.9|2497.9|528
1608135900000|2020-12-16 16:25:00|2502.4|2500.4|2500.4|2498.4|2504.7|2502.4|2500.1|2498.1|505
1608136200000|2020-12-16 16:30:00|2500.3|2498.3|2497.1|2495.1|2501|2498.7|2496.8|2494.8|459
1608136500000|2020-12-16 16:35:00|2497.2|2495.2|2492.5|2490.5|2498|2495.3|2491.5|2489.5|457
1608136800000|2020-12-16 16:40:00|2492.4|2490.4|2496.7|2494.7|2496.7|2494.7|2492|2489.1|540
1608137100000|2020-12-16 16:45:00|2496.4|2494.4|2496.6|2494.6|2498.9|2496.5|2496|2494|544
1608137400000|2020-12-16 16:50:00|2496.5|2494.5|2496.2|2494.2|2498.1|2495.6|2495|2492.5|344
1608137700000|2020-12-16 16:55:00|2496|2494|2495.3|2493.3|2496.6|2494.5|2494.7|2492.5|222
1608138000000|2020-12-16 17:00:00|2495.2|2493.2|2495.5|2493.5|2496.9|2494.6|2493.1|2491.1|275
1608138300000|2020-12-16 17:05:00|2495.6|2493.6|2497.8|2495.8|2499.2|2496.5|2494.6|2492.6|280
1608138600000|2020-12-16 17:10:00|2497.7|2495.7|2496.1|2494.1|2497.8|2495.8|2495.6|2493.4|137
1608138900000|2020-12-16 17:15:00|2496.3|2494.3|2493.2|2491.2|2496.8|2494.8|2492.7|2490.1|328
1608139200000|2020-12-16 17:20:00|2493.1|2491.1|2495.3|2493.3|2496|2493.3|2493|2491|186
1608139500000|2020-12-16 17:25:00|2495.2|2493.2|2492.3|2490.3|2496.1|2493.4|2492|2490|205
1608139800000|2020-12-16 17:30:00|2492.2|2490.2|2493.3|2491.3|2493.7|2491.7|2488.5|2486.5|400
1608140100000|2020-12-16 17:35:00|2493.4|2491.4|2494.5|2492.5|2495.2|2493.2|2492.9|2490.9|352
1608140400000|2020-12-16 17:40:00|2494.4|2492.4|2495|2493|2495.4|2493.4|2493.3|2491|277
1608140700000|2020-12-16 17:45:00|2495.1|2493.1|2494.7|2492.7|2495.6|2493.6|2493.1|2491|303
1608141000000|2020-12-16 17:50:00|2494.8|2492.8|2494.7|2492.7|2496.4|2494.4|2493.3|2491.3|363
1608141300000|2020-12-16 17:55:00|2494.6|2492.6|2495|2493|2495.4|2493.4|2493.4|2491.4|221
1608141600000|2020-12-16 18:00:00|2494.7|2492.7|2497|2495|2497.2|2495.2|2494.5|2492.3|294
1608141900000|2020-12-16 18:05:00|2497.1|2495.1|2494.3|2492.3|2497.2|2495.2|2494.2|2491.8|252
1608142200000|2020-12-16 18:10:00|2494.4|2492.4|2494.4|2492.4|2495.4|2493.4|2493|2491|196
1608142500000|2020-12-16 18:15:00|2494.7|2492.7|2492.8|2490.8|2495|2493|2492.5|2490.5|159
1608142800000|2020-12-16 18:20:00|2492.6|2490.6|2492.2|2490.2|2495.1|2492.9|2491.1|2489.1|382
1608143100000|2020-12-16 18:25:00|2492.3|2490.3|2491.5|2489.5|2493.3|2490.7|2491.2|2488.7|350
1608143400000|2020-12-16 18:30:00|2491.4|2489.4|2494.9|2492.9|2495.4|2492.9|2491|2488.9|203
1608143700000|2020-12-16 18:35:00|2494.5|2492.5|2496.7|2494.7|2498.1|2495.2|2494.2|2492.1|156
1608144000000|2020-12-16 18:40:00|2496.6|2494.6|2499.1|2497.1|2499.8|2497.2|2496.5|2493.9|186
1608144300000|2020-12-16 18:45:00|2499|2497|2497.6|2495.6|2499.7|2497.1|2497.4|2494.9|176
1608144600000|2020-12-16 18:50:00|2497.5|2495.5|2498.4|2496.4|2499.8|2497.1|2497.2|2494.9|232
1608144900000|2020-12-16 18:55:00|2498.5|2496.5|2500.5|2497|2501.7|2497.7|2498.1|2495.3|366
1608145200000|2020-12-16 19:00:00|2501.1|2495.6|2491.1|2487.6|2507.6|2501.7|2490.1|2486.6|1440
1608145500000|2020-12-16 19:05:00|2490.4|2486.9|2490.5|2487|2491.1|2487.6|2482.3|2478.8|938
1608145800000|2020-12-16 19:10:00|2489.6|2486.1|2477.5|2475.5|2491.6|2488.1|2476.7|2474|950
1608146100000|2020-12-16 19:15:00|2477.9|2474.4|2476.1|2472.6|2478.7|2475.4|2472.1|2469.1|1042
1608146400000|2020-12-16 19:20:00|2476|2472.5|2483.7|2480.2|2483.7|2480.6|2476|2472.5|754
1608146700000|2020-12-16 19:25:00|2483.5|2480|2480.3|2478.3|2484.9|2482|2479.4|2476.1|686
1608147000000|2020-12-16 19:30:00|2481.2|2477.7|2491.1|2487.6|2492.8|2489.3|2479.2|2476.2|892
1608147300000|2020-12-16 19:35:00|2491.3|2487.8|2496.5|2493|2499.2|2495.8|2490.4|2487.1|835
1608147600000|2020-12-16 19:40:00|2496.1|2492.6|2504.6|2501.1|2508.6|2505.1|2494.4|2490.9|909
1608147900000|2020-12-16 19:45:00|2504.5|2501|2505.5|2502|2508.3|2504.8|2502|2498.5|747
1608148200000|2020-12-16 19:50:00|2505.6|2502.1|2517.9|2514.4|2520.9|2517.4|2504|2500.5|858
1608148500000|2020-12-16 19:55:00|2518|2514.5|2527.9|2524.4|2529.4|2525.9|2515.6|2512.2|947
1608148800000|2020-12-16 20:00:00|2528.2|2524.7|2530.7|2527.2|2532.1|2528.6|2520.9|2517.9|991
1608149100000|2020-12-16 20:05:00|2530.6|2527.1|2522.2|2518.7|2533.1|2529.6|2520.1|2516.6|1078
1608149400000|2020-12-16 20:10:00|2522.4|2518.9|2519.2|2515.7|2523.8|2520.9|2515.4|2511.9|787
1608149700000|2020-12-16 20:15:00|2519.3|2515.8|2523.5|2520|2523.6|2520.1|2518.5|2515|679
1608150000000|2020-12-16 20:20:00|2523.6|2520.1|2529.3|2525.8|2529.8|2526.3|2522.5|2519|768
1608150300000|2020-12-16 20:25:00|2529.4|2525.9|2528.3|2524.8|2533.7|2530.2|2527.1|2524.3|818
1608150600000|2020-12-16 20:30:00|2528.1|2524.6|2532.3|2528.8|2534|2530.5|2526.2|2522.7|824
1608150900000|2020-12-16 20:35:00|2532.5|2529|2530.5|2527|2533.6|2530.1|2527.8|2524.7|510
1608151200000|2020-12-16 20:40:00|2530.8|2527.3|2531.9|2528.4|2533.3|2529.8|2528.4|2525.6|533
1608151500000|2020-12-16 20:45:00|2531.8|2528.3|2539.5|2536|2539.7|2536.2|2530.5|2528|639
1608151800000|2020-12-16 20:50:00|2539.4|2535.9|2538|2534.5|2539.6|2536.6|2533.7|2530.9|607
1608152100000|2020-12-16 20:55:00|2538.3|2534.8|2543.6|2540.1|2544.9|2541.4|2536.3|2533.3|650
1608152400000|2020-12-16 21:00:00|2543.8|2540.3|2543|2541|2551.8|2548.3|2539.4|2535.9|630
1608152700000|2020-12-16 21:05:00|2543.9|2540.4|2538.8|2536.8|2544.2|2541.5|2538|2535.3|328
1608153000000|2020-12-16 21:10:00|2538.7|2536.7|2538.2|2536.2|2540.2|2536.9|2537|2534.2|215
1608153300000|2020-12-16 21:15:00|2538.7|2535.2|2539.2|2535.7|2539.6|2536.9|2536.5|2533.6|186
1608153600000|2020-12-16 21:20:00|2539.3|2535.8|2537.5|2534|2539.7|2536.2|2536.4|2533.3|160
1608153900000|2020-12-16 21:25:00|2537.6|2534.1|2537.2|2533.7|2537.7|2534.7|2534.4|2530.9|190
1608154200000|2020-12-16 21:30:00|2536.8|2533.3|2538.6|2535.1|2538.6|2535.1|2535.6|2532.3|216
1608154500000|2020-12-16 21:35:00|2538.2|2534.7|2539.1|2535.6|2540.5|2537|2538.2|2534.7|204
1608154800000|2020-12-16 21:40:00|2538.8|2535.3|2538.5|2535|2540.1|2536.6|2537.6|2534.1|187
1608155100000|2020-12-16 21:45:00|2538.2|2534.7|2538.3|2534.8|2539.9|2536.4|2536.9|2533.4|191
1608155400000|2020-12-16 21:50:00|2538.4|2534.9|2538.6|2535.1|2539.9|2536.4|2537.1|2533.6|178
1608155700000|2020-12-16 21:55:00|2538.8|2535.3|2537|2533.5|2539.2|2536|2535.1|2529.1|282
1608159600000|2020-12-16 23:00:00|2535.5|2532|2532.1|2528.6|2536.5|2533|2529.5|2525.4|450
1608159900000|2020-12-16 23:05:00|2532|2528.5|2531.7|2528.2|2532.6|2529.1|2530.9|2527.4|219
1608160200000|2020-12-16 23:10:00|2531.6|2528.1|2533|2529.5|2534.6|2531.1|2530|2526.5|209
1608160500000|2020-12-16 23:15:00|2532.9|2529.4|2534.8|2531.3|2534.9|2531.4|2531.4|2527.9|149
1608160800000|2020-12-16 23:20:00|2534.7|2531.2|2535.7|2532.2|2537.3|2533.4|2534.7|2531.2|199
1608161100000|2020-12-16 23:25:00|2535.6|2532.1|2537.8|2534.3|2537.8|2534.3|2535|2531.5|111
1608161400000|2020-12-16 23:30:00|2537.7|2534.2|2539.6|2536.1|2539.9|2536.4|2535.6|2532.1|161
1608161700000|2020-12-16 23:35:00|2539.4|2535.9|2535.7|2532.2|2539.4|2535.9|2534.2|2530.7|106
1608162000000|2020-12-16 23:40:00|2535.8|2532.3|2539.2|2535.7|2539.3|2535.8|2535.7|2532.2|158
1608162300000|2020-12-16 23:45:00|2539.1|2535.6|2541.5|2538|2542.3|2538.8|2538.3|2534.8|166
1608162600000|2020-12-16 23:50:00|2541.9|2538.4|2540.2|2536.7|2542.3|2538.8|2540.2|2536.7|113
1608162900000|2020-12-16 23:55:00|2540.4|2536.9|2537.8|2534.3|2540.7|2537.2|2537.4|2533.9|163
1608163200000|2020-12-17 00:00:00|2537.5|2534|2534.7|2531.2|2539.6|2536.1|2533.6|2530.1|270
1608163500000|2020-12-17 00:05:00|2534|2530.5|2535.6|2532.1|2536.5|2533.1|2533.9|2530.4|199
1608163800000|2020-12-17 00:10:00|2535.4|2531.9|2533.7|2530.2|2535.7|2532.2|2533.1|2529.6|253
1608164100000|2020-12-17 00:15:00|2533.8|2530.3|2531.4|2527.9|2533.9|2530.4|2531.2|2527.7|216
1608164400000|2020-12-17 00:20:00|2531.5|2528|2529.8|2526.3|2531.9|2528.4|2529.3|2525.8|200
1608164700000|2020-12-17 00:25:00|2529.5|2526|2528.1|2524.6|2530.5|2527|2527.7|2524.2|212
1608165000000|2020-12-17 00:30:00|2528.3|2524.8|2528.7|2525.2|2529.5|2526|2527.2|2523.7|301
1608165300000|2020-12-17 00:35:00|2528.9|2525.4|2530.8|2527.3|2532|2528.5|2528.7|2525.2|180
1608165600000|2020-12-17 00:40:00|2530.9|2527.4|2530|2526.5|2530.9|2527.4|2529.2|2525.7|163
1608165900000|2020-12-17 00:45:00|2529.8|2526.3|2531.5|2528|2531.9|2528.4|2529.4|2525.9|160
1608166200000|2020-12-17 00:50:00|2531.3|2527.8|2528.5|2525|2531.9|2528.4|2527.8|2524.3|297
1608166500000|2020-12-17 00:55:00|2528.3|2524.8|2529.2|2525.7|2531|2527.5|2528.3|2524.8|328
1608166800000|2020-12-17 01:00:00|2529.1|2525.6|2525.5|2522|2534.6|2531.1|2519.9|2516.4|1107
1608167100000|2020-12-17 01:05:00|2525.6|2522.1|2525.2|2521.7|2527.1|2523.6|2522.3|2518.8|611
1608167400000|2020-12-17 01:10:00|2525.6|2522.1|2524.4|2520.9|2527.5|2524.2|2522.8|2520.1|686
1608167700000|2020-12-17 01:15:00|2524.5|2521|2526.3|2522.8|2527.4|2523.9|2521|2517.5|650
1608168000000|2020-12-17 01:20:00|2526.4|2522.9|2529.8|2526.3|2529.8|2526.3|2525.1|2521.6|637
1608168300000|2020-12-17 01:25:00|2529.7|2526.2|2533.6|2530.1|2534.4|2530.9|2526.7|2523.2|586
1608168600000|2020-12-17 01:30:00|2533.8|2530.3|2531.6|2528.1|2535.4|2531.9|2531|2527.5|612
1608168900000|2020-12-17 01:35:00|2531.5|2528|2528.3|2524.8|2533.5|2530|2528.1|2524.6|527
1608169200000|2020-12-17 01:40:00|2528.5|2525|2527.3|2523.8|2529.3|2525.8|2527|2523.5|414
1608169500000|2020-12-17 01:45:00|2527.4|2523.9|2527.1|2523.6|2529.6|2526.1|2526|2522.5|511
1608169800000|2020-12-17 01:50:00|2527.2|2523.7|2527.8|2524.3|2528.4|2524.9|2526.1|2522.6|379
1608170100000|2020-12-17 01:55:00|2527.7|2524.2|2524.7|2521.2|2527.9|2524.4|2524|2520.5|464
1608170400000|2020-12-17 02:00:00|2524.8|2521.3|2526|2522.5|2527.4|2523.9|2523.7|2520.2|433
1608170700000|2020-12-17 02:05:00|2525.9|2522.4|2523.4|2519.9|2526.2|2522.7|2523.1|2519.6|280
1608171000000|2020-12-17 02:10:00|2523.5|2520|2524.7|2521.2|2525.1|2521.6|2523.2|2519.7|328
1608171300000|2020-12-17 02:15:00|2524.8|2521.3|2521.4|2517.9|2524.8|2521.3|2520.7|2517.2|360
1608171600000|2020-12-17 02:20:00|2521.3|2517.8|2520.4|2516.9|2522.3|2518.8|2519.2|2515.7|280
1608171900000|2020-12-17 02:25:00|2520.3|2516.8|2522.1|2518.6|2522.7|2519.2|2520.3|2516.8|275
1608172200000|2020-12-17 02:30:00|2522.3|2518.8|2521.7|2518.2|2524.7|2521.2|2521.4|2517.9|309
1608172500000|2020-12-17 02:35:00|2521.6|2518.1|2521|2517.5|2522.2|2518.7|2517.5|2514|460
1608172800000|2020-12-17 02:40:00|2521.1|2517.6|2522.6|2519.1|2523.2|2520|2520.9|2517.4|292
1608173100000|2020-12-17 02:45:00|2522.5|2519|2523.8|2520.3|2524.3|2520.8|2522.1|2518.6|275
1608173400000|2020-12-17 02:50:00|2524|2520.5|2527.1|2523.6|2527.3|2523.8|2523.3|2519.8|307
1608173700000|2020-12-17 02:55:00|2527.3|2523.8|2526.7|2523.2|2527.6|2524.1|2526.1|2522.6|279
1608174000000|2020-12-17 03:00:00|2526.9|2523.4|2525.4|2521.9|2526.9|2523.4|2524.9|2521.4|295
1608174300000|2020-12-17 03:05:00|2525.3|2521.8|2527.1|2523.6|2528|2524.5|2525|2521.5|256
1608174600000|2020-12-17 03:10:00|2527|2523.5|2528.9|2525.4|2529|2525.5|2526.5|2523|248
1608174900000|2020-12-17 03:15:00|2529|2525.5|2530.7|2527.2|2530.8|2527.3|2528.5|2525|255
1608175200000|2020-12-17 03:20:00|2530.6|2527.1|2530.6|2527.1|2531.3|2527.8|2529.9|2526.4|198
1608175500000|2020-12-17 03:25:00|2530.8|2527.3|2531.5|2528|2531.5|2528|2529.8|2526.3|220
1608175800000|2020-12-17 03:30:00|2531.4|2527.9|2529.5|2526|2531.4|2527.9|2529.3|2525.8|144
1608176100000|2020-12-17 03:35:00|2529.6|2526.1|2528.4|2524.9|2530.5|2527|2528.1|2524.6|151
1608176400000|2020-12-17 03:40:00|2528.5|2525|2528.9|2525.4|2528.9|2525.4|2527.7|2524.2|134
1608176700000|2020-12-17 03:45:00|2528.7|2525.2|2528.2|2524.7|2529.6|2526.1|2528.1|2524.6|115
1608177000000|2020-12-17 03:50:00|2528.4|2524.9|2527.1|2523.6|2528.5|2525|2525.6|2523.1|114
1608177300000|2020-12-17 03:55:00|2527.2|2523.7|2527.2|2523.7|2529.2|2525.7|2527|2523.5|136
1608177600000|2020-12-17 04:00:00|2527.1|2523.6|2525.9|2522.4|2527.6|2524.1|2525.3|2522.3|109
1608177900000|2020-12-17 04:05:00|2526|2522.5|2526.1|2522.6|2526.7|2523.7|2524.3|2521.5|153
1608178200000|2020-12-17 04:10:00|2526|2522.5|2527.1|2523.6|2527.4|2523.9|2525.4|2521.9|127
1608178500000|2020-12-17 04:15:00|2527.2|2523.7|2530.2|2526.7|2530.4|2526.9|2527.2|2523.7|209
1608178800000|2020-12-17 04:20:00|2530.1|2526.6|2531.2|2527.7|2531.4|2527.9|2528.6|2525.1|289
1608179100000|2020-12-17 04:25:00|2531.3|2527.8|2531.9|2528.4|2532.7|2529.2|2531.2|2527.7|223
1608179400000|2020-12-17 04:30:00|2531.8|2528.3|2531.9|2528.4|2532.8|2529.3|2530.9|2527.4|278
1608179700000|2020-12-17 04:35:00|2532|2528.5|2532.9|2529.4|2533|2529.5|2531.4|2527.9|278
1608180000000|2020-12-17 04:40:00|2532.8|2529.3|2532.6|2529.1|2535.2|2531.7|2532.6|2529.1|312
1608180300000|2020-12-17 04:45:00|2533|2529.5|2533.6|2530.1|2533.8|2530.3|2531.8|2528.3|236
1608180600000|2020-12-17 04:50:00|2533.4|2529.9|2531.4|2527.9|2533.8|2530.3|2530.4|2526.9|189
1608180900000|2020-12-17 04:55:00|2531.6|2528.1|2534.4|2530.9|2534.6|2531.1|2530.8|2527.3|192
1608181200000|2020-12-17 05:00:00|2534.2|2530.7|2534.4|2530.9|2536.6|2533.1|2534.2|2530.7|308
1608181500000|2020-12-17 05:05:00|2534.3|2530.8|2533.6|2530.1|2534.8|2531.3|2532.2|2528.7|181
1608181800000|2020-12-17 05:10:00|2533.4|2529.9|2532.2|2528.7|2533.6|2530.1|2531.9|2528.4|211
1608182100000|2020-12-17 05:15:00|2532.1|2528.6|2531.2|2527.7|2532.5|2529.3|2530.5|2527.6|175
1608182400000|2020-12-17 05:20:00|2531.3|2527.8|2533.8|2530.3|2533.9|2530.4|2531.1|2527.6|135
1608182700000|2020-12-17 05:25:00|2533.7|2530.2|2533.2|2529.7|2534.5|2531|2532.8|2529.3|177
1608183000000|2020-12-17 05:30:00|2533.8|2530.3|2531|2527.5|2539|2535.5|2530.2|2526.7|632
1608183300000|2020-12-17 05:35:00|2531.1|2527.6|2532.7|2529.2|2532.7|2529.2|2529.1|2525.6|386
1608183600000|2020-12-17 05:40:00|2532.6|2529.1|2532.7|2529.2|2534.1|2530.6|2531.1|2527.6|330
1608183900000|2020-12-17 05:45:00|2532.6|2529.1|2535.9|2532.4|2537.2|2533.7|2530.8|2527.9|537
1608184200000|2020-12-17 05:50:00|2536.2|2532.7|2543.4|2539.9|2545.1|2541.6|2534.8|2531.3|699
1608184500000|2020-12-17 05:55:00|2543.6|2540.1|2549.1|2545.6|2550|2546.5|2543|2539.5|810
1608184800000|2020-12-17 06:00:00|2549|2545.5|2551.8|2548.3|2552|2549|2547.5|2544|618
1608185100000|2020-12-17 06:05:00|2552.2|2548.7|2549.3|2545.8|2553.6|2550.1|2549.2|2545.7|771
1608185400000|2020-12-17 06:10:00|2549.4|2545.9|2549.2|2545.7|2551.5|2548|2548.3|2544.8|450
1608185700000|2020-12-17 06:15:00|2549.3|2545.8|2550.1|2546.6|2556.4|2552.9|2548.2|2544.7|592
1608186000000|2020-12-17 06:20:00|2549.8|2546.3|2552.7|2549.2|2552.7|2549.2|2549.2|2545.7|500
1608186300000|2020-12-17 06:25:00|2552.6|2549.1|2557.3|2553.8|2558.2|2554.7|2552.6|2549.1|603
1608186600000|2020-12-17 06:30:00|2557.2|2553.7|2552.6|2549.1|2558.2|2554.7|2551.7|2548.2|569
1608186900000|2020-12-17 06:35:00|2552.7|2549.2|2551.8|2548.3|2554.1|2550.6|2550.5|2547|474
1608187200000|2020-12-17 06:40:00|2552|2548.5|2552|2548.5|2553.2|2549.7|2550.3|2546.8|400
1608187500000|2020-12-17 06:45:00|2551.9|2548.4|2556.4|2552.9|2557|2553.5|2551.2|2547.7|331
1608187800000|2020-12-17 06:50:00|2556.3|2552.8|2555.1|2551.6|2558.8|2555.3|2553|2549.5|546
1608188100000|2020-12-17 06:55:00|2555|2551.5|2553.5|2550|2556.9|2553.4|2551.4|2547.9|463
1608188400000|2020-12-17 07:00:00|2553.2|2549.7|2556.2|2552.7|2556.6|2553.1|2552.9|2549.4|279
1608188700000|2020-12-17 07:05:00|2556.1|2552.6|2565.2|2561.7|2565.4|2561.9|2555.9|2552.4|577
1608189000000|2020-12-17 07:10:00|2565.3|2561.8|2565.6|2562.1|2566.3|2562.8|2562.4|2558.9|540
1608189300000|2020-12-17 07:15:00|2565.4|2561.9|2569.1|2565.6|2569.4|2565.9|2563.2|2559.7|537
1608189600000|2020-12-17 07:20:00|2569|2565.5|2567.5|2564|2570.8|2567.3|2566.4|2563.1|572
1608189900000|2020-12-17 07:25:00|2567.2|2563.7|2568.1|2564.6|2569.1|2565.6|2565.8|2562.9|434
1608190200000|2020-12-17 07:30:00|2567.9|2564.4|2566.3|2562.8|2569.9|2567|2565.1|2562|438
1608190500000|2020-12-17 07:35:00|2566.4|2562.9|2570.8|2567.3|2573.3|2569.8|2564.4|2561.6|483
1608190800000|2020-12-17 07:40:00|2571.3|2567.8|2571.5|2568|2575.8|2572.3|2569.5|2566.6|587
1608191100000|2020-12-17 07:45:00|2571.4|2567.9|2569.9|2566.4|2572.4|2568.9|2568.6|2565.1|416
1608191400000|2020-12-17 07:50:00|2569.6|2566.1|2571.7|2569.7|2573.6|2571|2569.1|2565.9|375
1608191700000|2020-12-17 07:55:00|2572|2570|2569.1|2567.1|2572.3|2570|2568.2|2565.5|397
1608192000000|2020-12-17 08:00:00|2570.1|2566.6|2572.6|2569.1|2573|2569.6|2568.5|2565.4|692
1608192300000|2020-12-17 08:05:00|2572.7|2569.2|2573.8|2570.3|2575.2|2571.7|2569.7|2567.1|569
1608192600000|2020-12-17 08:10:00|2573.7|2570.2|2569.8|2566.3|2573.9|2570.4|2568.2|2565.6|646
1608192900000|2020-12-17 08:15:00|2569.6|2566.1|2573.2|2569.7|2573.9|2570.4|2568.3|2565.4|709
1608193200000|2020-12-17 08:20:00|2573.1|2569.6|2570.4|2566.9|2576.3|2572.8|2569.2|2565.7|928
1608193500000|2020-12-17 08:25:00|2570.8|2567.3|2573.9|2570.4|2575.5|2572|2570.5|2567|649
1608193800000|2020-12-17 08:30:00|2573.8|2570.3|2577.2|2573.7|2579.5|2576|2573.8|2570.3|738
1608194100000|2020-12-17 08:35:00|2577.4|2573.9|2578.4|2574.9|2581.4|2577.9|2577|2573.5|708
1608194400000|2020-12-17 08:40:00|2578.3|2574.8|2578|2574.5|2579.5|2576.1|2577|2573.5|470
1608194700000|2020-12-17 08:45:00|2578.1|2574.6|2576.7|2573.2|2579.6|2576.1|2575.2|2572.3|607
1608195000000|2020-12-17 08:50:00|2576.6|2573.1|2574.9|2571.4|2577.5|2574|2572.9|2569.4|537
1608195300000|2020-12-17 08:55:00|2575.1|2571.6|2573.1|2569.6|2577.5|2574|2572.7|2569.2|582
1608195600000|2020-12-17 09:00:00|2572.8|2569.3|2572.5|2569|2576.4|2572.9|2572.1|2568.6|663
1608195900000|2020-12-17 09:05:00|2572.6|2569.1|2578.1|2574.6|2580.3|2576.8|2572.1|2568.6|482
1608196200000|2020-12-17 09:10:00|2578|2574.5|2576.7|2573.2|2578.8|2575.6|2575.1|2571.8|552
1608196500000|2020-12-17 09:15:00|2576.4|2572.9|2576.2|2572.7|2578|2574.9|2573.2|2570.2|550
1608196800000|2020-12-17 09:20:00|2576.4|2572.9|2573|2569.5|2576.4|2572.9|2571.9|2569|388
1608197100000|2020-12-17 09:25:00|2572.8|2569.3|2572.8|2569.3|2574.7|2571.7|2571.5|2568.3|409
1608197400000|2020-12-17 09:30:00|2573|2569.5|2572.6|2569.1|2574.5|2571.4|2571.9|2568.4|306
1608197700000|2020-12-17 09:35:00|2571.9|2569.9|2575.1|2571.6|2575.3|2572.9|2571.9|2568.7|291
1608198000000|2020-12-17 09:40:00|2574|2572|2575.2|2571.7|2576.9|2573.4|2572.9|2570.2|379
1608198300000|2020-12-17 09:45:00|2574.4|2572.4|2575.5|2573.5|2576.7|2573.8|2574.2|2571.5|223
1608198600000|2020-12-17 09:50:00|2575.4|2573.4|2572.9|2570.9|2576.2|2573.5|2572.4|2569.6|243
1608198900000|2020-12-17 09:55:00|2572.8|2570.8|2574.3|2570.8|2574.5|2571.7|2572|2569.3|301
1608199200000|2020-12-17 10:00:00|2574|2570.5|2572.5|2570.5|2575|2572.3|2570.8|2568|350
1608199500000|2020-12-17 10:05:00|2573.2|2569.7|2572.7|2569.2|2573.5|2570.7|2570.8|2568.1|261
1608199800000|2020-12-17 10:10:00|2572.6|2569.1|2568.5|2565|2573|2570.1|2565.8|2562.9|438
1608200100000|2020-12-17 10:15:00|2568.4|2564.9|2567.8|2564.3|2569.5|2566.8|2566.7|2564|335
1608200400000|2020-12-17 10:20:00|2567|2565|2571.8|2569.8|2573.6|2570.9|2565.7|2562.8|459
1608200700000|2020-12-17 10:25:00|2571.7|2569.7|2567.4|2565.4|2573.3|2570.5|2567.3|2564.7|522
1608201000000|2020-12-17 10:30:00|2567.3|2565.3|2559.2|2557.2|2569.2|2566.5|2559.2|2557|677
1608201300000|2020-12-17 10:35:00|2559.7|2556.2|2560.5|2558.5|2562.8|2560.1|2558.5|2555.7|534
1608201600000|2020-12-17 10:40:00|2561.1|2557.6|2563.6|2561.6|2565.6|2562.9|2560.5|2557.6|517
1608201900000|2020-12-17 10:45:00|2563.8|2561.8|2563.2|2559.7|2566.9|2564.3|2562.6|2559.5|401
1608202200000|2020-12-17 10:50:00|2563.8|2560.3|2564.8|2561.3|2566.4|2563.6|2563|2560|348
1608202500000|2020-12-17 10:55:00|2563.9|2561.9|2564.4|2560.9|2567.3|2563.8|2563.4|2560.5|282
1608202800000|2020-12-17 11:00:00|2564.5|2561|2562.2|2558.7|2566.5|2563|2560.7|2557.8|291
1608203100000|2020-12-17 11:05:00|2562.1|2558.6|2563.1|2559.6|2564.1|2561|2562|2558.5|231
1608203400000|2020-12-17 11:10:00|2563.3|2559.8|2564|2560.5|2564.2|2560.9|2561.7|2558.7|274
1608203700000|2020-12-17 11:15:00|2564.2|2560.7|2569.3|2565.8|2569.3|2566.5|2563.5|2560.7|419
1608204000000|2020-12-17 11:20:00|2569.1|2565.6|2571.2|2567.7|2571.3|2568.5|2568.7|2565.3|347
1608204300000|2020-12-17 11:25:00|2571.3|2567.8|2572.6|2569.1|2573.6|2570.1|2569.9|2566.5|275
1608204600000|2020-12-17 11:30:00|2572.5|2569|2572.7|2569.2|2573.4|2569.9|2568.7|2565.5|322
1608204900000|2020-12-17 11:35:00|2572.8|2569.3|2573.6|2570.1|2574|2570.8|2570.4|2567.5|288
1608205200000|2020-12-17 11:40:00|2572.6|2570.6|2574.4|2570.9|2575.2|2572.4|2572.6|2569.4|395
1608205500000|2020-12-17 11:45:00|2574.3|2570.8|2574.3|2570.8|2576|2573.5|2573.5|2570.3|316
1608205800000|2020-12-17 11:50:00|2574.2|2570.7|2575.2|2571.7|2575.4|2572.2|2572.5|2569|226
1608206100000|2020-12-17 11:55:00|2575.1|2571.6|2579.3|2577.3|2580.2|2577.4|2573.2|2569.7|491
1608206400000|2020-12-17 12:00:00|2579.9|2576.4|2574.3|2570.8|2581.2|2578.2|2573.8|2570.3|800
1608206700000|2020-12-17 12:05:00|2574.4|2570.9|2574.4|2570.9|2575.5|2572.6|2572.6|2569.6|604
1608207000000|2020-12-17 12:10:00|2574.3|2570.8|2570.9|2568.9|2577.2|2574.3|2570.7|2568.1|543
1608207300000|2020-12-17 12:15:00|2571|2569|2572.2|2568.7|2573.8|2571.1|2570.5|2567.8|514
1608207600000|2020-12-17 12:20:00|2572.1|2568.6|2571.5|2569.5|2574.2|2571.4|2570.7|2568|371
1608207900000|2020-12-17 12:25:00|2571.6|2569.6|2575|2573|2575.8|2573.1|2570.7|2567.9|440
1608208200000|2020-12-17 12:30:00|2575.1|2573.1|2576.8|2574.8|2580.9|2577.9|2574.8|2572.7|668
1608208500000|2020-12-17 12:35:00|2576.9|2574.9|2579.6|2576.1|2582.4|2579.7|2575|2572.4|646
1608208800000|2020-12-17 12:40:00|2579.8|2576.3|2583.2|2579.7|2585.3|2582.1|2578.5|2575.2|688
1608209100000|2020-12-17 12:45:00|2583.3|2579.8|2590.4|2586.9|2591.6|2588.7|2583.1|2579.7|828
1608209400000|2020-12-17 12:50:00|2590.3|2586.8|2586.2|2582.7|2590.7|2587.8|2586|2582.5|613
1608209700000|2020-12-17 12:55:00|2585.9|2582.4|2589.5|2586|2590.5|2587.2|2585.2|2581.7|595
1608210000000|2020-12-17 13:00:00|2589.8|2586.3|2578.3|2576.3|2594.4|2591.7|2577.6|2575.1|1166
1608210300000|2020-12-17 13:05:00|2578.4|2576.4|2573.5|2571.5|2580.7|2577.9|2566.9|2563.4|1134
1608210600000|2020-12-17 13:10:00|2573.6|2571.6|2573.8|2571.8|2576.5|2573.8|2569.3|2567|885
1608210900000|2020-12-17 13:15:00|2573.9|2571.9|2576.1|2572.6|2579.9|2577.1|2573.5|2570.8|780
1608211200000|2020-12-17 13:20:00|2576.8|2573.3|2571.7|2568.2|2578.1|2574.6|2564.6|2561.8|1123
1608211500000|2020-12-17 13:25:00|2571.9|2568.4|2575.7|2572.2|2576.4|2573|2569.1|2566.2|780
1608211800000|2020-12-17 13:30:00|2575.6|2572.1|2582.5|2579|2585.9|2582.4|2575.5|2571.5|1015
1608212100000|2020-12-17 13:35:00|2581.5|2579.5|2589.3|2585.8|2590.4|2587.7|2581.1|2578.5|888
1608212400000|2020-12-17 13:40:00|2589.2|2585.7|2590.9|2588.9|2596.4|2592.9|2586.8|2584.3|1023
1608212700000|2020-12-17 13:45:00|2591.3|2589.3|2590.3|2588.3|2597.9|2594.9|2589.7|2586.8|920
1608213000000|2020-12-17 13:50:00|2590.9|2587.4|2597.9|2595.9|2602.8|2599.9|2590.6|2587.4|1106
1608213300000|2020-12-17 13:55:00|2598|2596|2593.7|2590.2|2601.7|2598.8|2590.1|2587.2|994
1608213600000|2020-12-17 14:00:00|2594.2|2590.7|2587.5|2585.5|2597.1|2594.2|2586.6|2584.1|1019
1608213900000|2020-12-17 14:05:00|2587.3|2585.3|2583.2|2581.2|2592.6|2589.4|2581.5|2578.6|984
1608214200000|2020-12-17 14:10:00|2583.3|2581.3|2583.6|2581.6|2590.4|2587.5|2582.5|2579.8|781
1608214500000|2020-12-17 14:15:00|2583.8|2581.8|2583.9|2581.9|2593|2590.2|2583.8|2581|935
1608214800000|2020-12-17 14:20:00|2584|2582|2590.9|2588.9|2592.2|2590|2583.5|2580.3|942
1608215100000|2020-12-17 14:25:00|2591|2589|2592.3|2590.3|2594.6|2592|2588.4|2585.7|802
1608215400000|2020-12-17 14:30:00|2592|2590|2597.3|2595.3|2600.3|2598.3|2591.8|2589.4|1046
1608215700000|2020-12-17 14:35:00|2597.7|2595.7|2602.4|2600.4|2603.1|2600.4|2593.9|2591.9|922
1608216000000|2020-12-17 14:40:00|2602.3|2600.3|2600.2|2596.7|2604|2601.1|2598.1|2594.6|1005
1608216300000|2020-12-17 14:45:00|2600.1|2596.6|2605.1|2603.1|2607|2604|2600.1|2596.6|974
1608216600000|2020-12-17 14:50:00|2605.6|2603.6|2603.4|2599.9|2612.1|2609.1|2603|2599.7|1072
1608216900000|2020-12-17 14:55:00|2603.5|2600|2601.8|2599.8|2604.5|2601.4|2598.5|2595.3|868
1608217200000|2020-12-17 15:00:00|2602.6|2599.1|2603.3|2601.3|2606.7|2603.9|2600.4|2597.7|1034
1608217500000|2020-12-17 15:05:00|2603.4|2601.4|2607.5|2604|2608.7|2606.1|2600.2|2597.4|979
1608217800000|2020-12-17 15:10:00|2607.7|2604.2|2607.5|2605.5|2609.1|2606.3|2604.6|2602|781
1608218100000|2020-12-17 15:15:00|2608.2|2604.7|2603.6|2600.1|2608.3|2606.2|2600.2|2597.8|877
1608218400000|2020-12-17 15:20:00|2603.7|2600.2|2600|2598|2604.4|2601.8|2597.4|2594.7|776
1608218700000|2020-12-17 15:25:00|2599.6|2597.6|2599.1|2595.6|2602.1|2599.3|2597.8|2595|847
1608219000000|2020-12-17 15:30:00|2599|2595.5|2594|2590.5|2600.2|2597.5|2592.1|2588.9|793
1608219300000|2020-12-17 15:35:00|2593.8|2590.3|2595.6|2592.1|2597.4|2594.4|2591|2587.5|944
1608219600000|2020-12-17 15:40:00|2595.5|2592|2597.2|2593.7|2598.1|2595.4|2592.9|2589.4|862
1608219900000|2020-12-17 15:45:00|2596.5|2594.5|2598.5|2596.5|2600.4|2597.6|2596.5|2593.7|691
1608220200000|2020-12-17 15:50:00|2598.4|2596.4|2599.5|2596|2600.6|2597.9|2596.9|2594.4|637
1608220500000|2020-12-17 15:55:00|2599.6|2596.1|2598.6|2595.1|2601.6|2598.9|2597.4|2594.5|647
1608220800000|2020-12-17 16:00:00|2598.5|2595|2591.6|2588.1|2598.5|2596|2590.8|2587.5|631
1608221100000|2020-12-17 16:05:00|2591.5|2588|2586.3|2582.8|2591.9|2588.4|2583.5|2580|796
1608221400000|2020-12-17 16:10:00|2586.4|2582.9|2583.4|2579.9|2586.5|2583.9|2577.7|2574.2|819
1608221700000|2020-12-17 16:15:00|2583.5|2580|2582.9|2580.9|2586.1|2583.2|2578.3|2575.2|753
1608222000000|2020-12-17 16:20:00|2582.8|2580.8|2584.2|2580.7|2584.4|2581.8|2580.3|2577.3|666
1608222300000|2020-12-17 16:25:00|2584.1|2580.6|2589.2|2585.7|2589.4|2586.6|2582.7|2579.6|575
1608222600000|2020-12-17 16:30:00|2589.1|2585.6|2587.3|2585.3|2589.3|2586.6|2585.1|2582.4|541
1608222900000|2020-12-17 16:35:00|2587.5|2585.5|2583.1|2581.1|2587.9|2585.7|2582.5|2579.8|634
1608223200000|2020-12-17 16:40:00|2583.2|2581.2|2586.2|2584.2|2587.7|2584.9|2582.5|2579.9|648
1608223500000|2020-12-17 16:45:00|2585.5|2583.5|2589.4|2585.9|2589.7|2586.7|2585|2582.8|656
1608223800000|2020-12-17 16:50:00|2589.5|2586|2590.6|2588.6|2592.6|2589.4|2587.2|2585.1|556
1608224100000|2020-12-17 16:55:00|2590.7|2588.7|2588.4|2584.9|2591.3|2588.8|2585.5|2582.6|640
1608224400000|2020-12-17 17:00:00|2588.6|2585.1|2590.1|2586.6|2591.1|2587.6|2584.5|2581.6|574
1608224700000|2020-12-17 17:05:00|2590.3|2586.8|2593.9|2591.9|2595.1|2592.4|2589|2586.2|494
1608225000000|2020-12-17 17:10:00|2593.8|2591.8|2596.5|2593|2597|2594|2592.4|2589.6|549
1608225300000|2020-12-17 17:15:00|2596.4|2592.9|2593.9|2590.4|2596.6|2593.6|2591.3|2588.8|463
1608225600000|2020-12-17 17:20:00|2594.1|2590.6|2599.3|2595.8|2600.7|2597.7|2592.9|2590.2|435
1608225900000|2020-12-17 17:25:00|2599.4|2595.9|2604|2600.5|2604.3|2601.5|2597.8|2595.1|451
1608226200000|2020-12-17 17:30:00|2604.1|2600.6|2602.7|2599.2|2605.9|2602.7|2601.5|2598.7|607
1608226500000|2020-12-17 17:35:00|2602.8|2599.3|2598.7|2596.7|2602.9|2600.2|2598.2|2595.5|324
1608226800000|2020-12-17 17:40:00|2598.8|2596.8|2602.8|2600.8|2603.5|2600.8|2597.1|2594.1|440
1608227100000|2020-12-17 17:45:00|2602.7|2600.7|2604.6|2602.6|2606.4|2603.8|2602.3|2599.5|393
1608227400000|2020-12-17 17:50:00|2604.7|2602.7|2604.3|2600.8|2605.9|2603.2|2603.7|2600.6|344
1608227700000|2020-12-17 17:55:00|2604.4|2600.9|2604.4|2600.9|2605.9|2602.9|2602.6|2599.7|304
1608228000000|2020-12-17 18:00:00|2604.6|2601.1|2607|2605|2609.5|2606.8|2603.9|2600.4|556
1608228300000|2020-12-17 18:05:00|2607.8|2604.3|2604.4|2602.4|2608.8|2605.6|2603.7|2600.2|488
1608228600000|2020-12-17 18:10:00|2604.6|2602.6|2608.5|2605|2608.8|2605.5|2603.9|2600.4|435
1608228900000|2020-12-17 18:15:00|2608.3|2604.8|2605.5|2602|2610|2607.3|2604.5|2601.6|421
1608229200000|2020-12-17 18:20:00|2604.3|2602.3|2600.5|2597|2605.1|2602.4|2598.9|2595.7|588
1608229500000|2020-12-17 18:25:00|2600.2|2596.7|2597.9|2595.9|2600.6|2597.9|2597.4|2594.5|495
1608229800000|2020-12-17 18:30:00|2598|2596|2596|2592.5|2598.5|2596|2594.5|2591.6|294
1608230100000|2020-12-17 18:35:00|2595.9|2592.4|2598|2594.5|2599.1|2595.6|2595.1|2592|176
1608230400000|2020-12-17 18:40:00|2598.1|2594.6|2598.1|2594.6|2598.6|2595.5|2594.4|2591|180
1608230700000|2020-12-17 18:45:00|2598.2|2594.7|2597|2595|2599.6|2596.8|2596.7|2594.1|218
1608231000000|2020-12-17 18:50:00|2596.5|2594.5|2594.9|2592.9|2597.6|2594.9|2593.5|2590.8|355
1608231300000|2020-12-17 18:55:00|2594.7|2592.7|2599|2595.5|2599.1|2596.3|2593.4|2591.3|323
1608231600000|2020-12-17 19:00:00|2599.1|2595.6|2598|2596|2599.1|2596.9|2597.1|2594.4|280
1608231900000|2020-12-17 19:05:00|2598.7|2595.2|2601.6|2598.1|2602.1|2599|2597.6|2594.9|250
1608232200000|2020-12-17 19:10:00|2601.5|2598|2603.6|2600.1|2604.5|2601.7|2600.8|2598|208
1608232500000|2020-12-17 19:15:00|2603.7|2600.2|2605.5|2602|2606.2|2603.6|2603.6|2600.2|204
1608232800000|2020-12-17 19:20:00|2605.4|2601.9|2603.1|2601.1|2606.9|2604|2602.8|2600.4|305
1608233100000|2020-12-17 19:25:00|2603.2|2601.2|2602|2600|2604.2|2601.5|2601|2598|289
1608233400000|2020-12-17 19:30:00|2602.1|2600.1|2602.8|2600.8|2604.4|2601.7|2601.6|2598.8|258
1608233700000|2020-12-17 19:35:00|2603.3|2599.8|2598.6|2596.6|2603.6|2601.1|2598.2|2595.6|333
1608234000000|2020-12-17 19:40:00|2598.5|2596.5|2601|2597.5|2601.8|2599.2|2596.8|2594|307
1608234300000|2020-12-17 19:45:00|2600.2|2598.2|2600.7|2598.7|2602.5|2599.6|2598.4|2595.7|282
1608234600000|2020-12-17 19:50:00|2601.3|2597.8|2599|2595.5|2602.4|2599.8|2598.8|2595.3|337
1608234900000|2020-12-17 19:55:00|2599.1|2595.6|2599.3|2597.3|2602.4|2599.6|2598.8|2595.5|308
1608235200000|2020-12-17 20:00:00|2600|2596.5|2601.1|2597.6|2601.3|2598.9|2597.7|2594.6|278
1608235500000|2020-12-17 20:05:00|2601.3|2597.8|2601.3|2597.8|2602.1|2599.4|2599.4|2596.5|231
1608235800000|2020-12-17 20:10:00|2600.5|2598.5|2600.5|2597|2601.4|2598.5|2598.8|2596.1|200
1608236100000|2020-12-17 20:15:00|2600.4|2596.9|2601.9|2598.4|2602|2599.2|2599.4|2596.4|184
1608236400000|2020-12-17 20:20:00|2601.8|2598.3|2602.6|2600.6|2603.6|2600.8|2601|2598.1|148
1608236700000|2020-12-17 20:25:00|2603.3|2599.8|2603.4|2601.4|2605.3|2602.5|2603|2599.8|174
1608237000000|2020-12-17 20:30:00|2603.3|2601.3|2601.4|2599.4|2604|2601.4|2597.8|2594.8|317
1608237300000|2020-12-17 20:35:00|2601.8|2599.8|2600.6|2597.1|2603.4|2600.5|2599.4|2596.7|193
1608237600000|2020-12-17 20:40:00|2600.5|2597|2597.5|2594|2600.6|2597.9|2596.4|2593.8|228
1608237900000|2020-12-17 20:45:00|2597.2|2593.7|2597|2593.5|2598.6|2596|2594.1|2591.2|280
1608238200000|2020-12-17 20:50:00|2596.9|2593.4|2598.4|2594.9|2598.4|2595.6|2595.3|2592.2|305
1608238500000|2020-12-17 20:55:00|2598.3|2594.8|2599.3|2595.8|2600|2597|2596.1|2593.3|314
1608238800000|2020-12-17 21:00:00|2599.4|2595.9|2599.1|2595.6|2600.9|2598.1|2597.9|2595.1|121
1608239100000|2020-12-17 21:05:00|2599|2595.5|2598.6|2595.1|2599.2|2596.4|2597.2|2594.3|120
1608239400000|2020-12-17 21:10:00|2598.7|2595.2|2597.6|2594.1|2599|2596.4|2597.2|2593.7|123
1608239700000|2020-12-17 21:15:00|2597.7|2594.2|2598.8|2595.3|2599.2|2595.7|2597.6|2594.1|89
1608240000000|2020-12-17 21:20:00|2598.6|2595.1|2602|2598.5|2602.2|2598.7|2598.6|2595.1|128
1608240300000|2020-12-17 21:25:00|2601.9|2598.4|2604.3|2600.8|2607.2|2603.7|2601.8|2598.3|140
1608240600000|2020-12-17 21:30:00|2604.4|2600.9|2606.9|2603.4|2608.3|2604.8|2604.4|2600.9|157
1608240900000|2020-12-17 21:35:00|2606.8|2603.3|2607.3|2603.8|2607.6|2604.1|2605.8|2602.6|121
1608241200000|2020-12-17 21:40:00|2607.4|2603.9|2607.9|2604.4|2608.4|2604.9|2606.5|2603|117
1608241500000|2020-12-17 21:45:00|2607.7|2604.2|2608.8|2605.3|2609.4|2605.9|2606.7|2603.2|183
1608241800000|2020-12-17 21:50:00|2609|2605.5|2609.5|2606|2609.9|2606.4|2608.1|2604.6|180
1608242100000|2020-12-17 21:55:00|2609.6|2606.1|2608.8|2602.5|2613.8|2606.1|2606.9|2601.8|255
1608246000000|2020-12-17 23:00:00|2606.6|2603.1|2602.4|2598.9|2606.8|2603.3|2600.5|2595.8|322
1608246300000|2020-12-17 23:05:00|2602.3|2598.8|2601.6|2598.1|2603.2|2599.2|2600.5|2596|228
1608246600000|2020-12-17 23:10:00|2601.5|2598|2598.2|2594.7|2601.6|2598.1|2596.6|2593.1|213
1608246900000|2020-12-17 23:15:00|2598.4|2594.9|2597.5|2594|2598.8|2595.3|2595.5|2592|213
1608247200000|2020-12-17 23:20:00|2597.6|2594.1|2594.9|2591.4|2598.5|2595|2593.7|2590.2|223
1608247500000|2020-12-17 23:25:00|2595.1|2591.6|2594.7|2592.7|2596.2|2593|2593.8|2590.3|183
1608247800000|2020-12-17 23:30:00|2594.9|2591.2|2595.6|2592.1|2596|2592.5|2594.4|2590.9|213
1608248100000|2020-12-17 23:35:00|2595|2591.5|2596.2|2592.7|2596.6|2593.1|2594.8|2591.3|227
1608248400000|2020-12-17 23:40:00|2595.8|2592.3|2595.1|2591.6|2596.1|2592.6|2593.4|2589.9|246
1608248700000|2020-12-17 23:45:00|2595.2|2591.7|2594.1|2590.6|2595.8|2592.3|2593.6|2590.1|246
1608249000000|2020-12-17 23:50:00|2594.2|2590.7|2595.6|2592.1|2596|2592.5|2593.8|2590.3|150
1608249300000|2020-12-17 23:55:00|2595.5|2592|2591.5|2588|2595.5|2592|2591.4|2587.9|216
1608249600000|2020-12-18 00:00:00|2592|2588.5|2591.8|2588.3|2593.2|2589.7|2588.4|2584.9|357
1608249900000|2020-12-18 00:05:00|2591.6|2588.1|2593.3|2589.8|2593.7|2590.2|2591.4|2587.9|215
1608250200000|2020-12-18 00:10:00|2593.5|2590|2593.2|2589.7|2593.8|2590.3|2591.6|2588.1|241
1608250500000|2020-12-18 00:15:00|2593|2589.5|2593.3|2589.8|2594.7|2591.2|2592.8|2589.3|226
1608250800000|2020-12-18 00:20:00|2593.5|2590|2591.3|2587.8|2593.7|2590.2|2590|2586.5|351
1608251100000|2020-12-18 00:25:00|2591.4|2587.9|2593.4|2589.9|2593.4|2589.9|2590.3|2586.8|272
1608251400000|2020-12-18 00:30:00|2593.5|2590|2592.2|2588.7|2594|2590.5|2591.3|2587.8|255
1608251700000|2020-12-18 00:35:00|2591.8|2588.3|2589.7|2586.2|2592.4|2588.9|2589.4|2585.9|255
1608252000000|2020-12-18 00:40:00|2589.8|2586.3|2584.3|2580.8|2590|2586.5|2584.2|2580.7|222
1608252300000|2020-12-18 00:45:00|2584.2|2580.7|2586.1|2582.6|2587.6|2584.1|2584.1|2580.6|282
1608252600000|2020-12-18 00:50:00|2586.2|2582.7|2586.2|2582.7|2586.8|2583.3|2584.3|2580.8|244
1608252900000|2020-12-18 00:55:00|2586.1|2582.6|2584.7|2581.2|2587.5|2584|2584.2|2580.9|297
1608253200000|2020-12-18 01:00:00|2584.5|2581|2584.1|2580.6|2585.7|2582.2|2579.6|2576.1|865
1608253500000|2020-12-18 01:05:00|2584.4|2580.9|2583.2|2579.7|2584.7|2581.2|2580.8|2577.3|595
1608253800000|2020-12-18 01:10:00|2583.4|2579.9|2583.9|2580.4|2586.2|2582.7|2580.8|2577.3|483
1608254100000|2020-12-18 01:15:00|2583.7|2580.2|2583.9|2580.4|2586.7|2583.2|2581.9|2578.4|527
1608254400000|2020-12-18 01:20:00|2584.1|2580.6|2583.3|2579.8|2584.1|2580.6|2580.3|2577.2|614
1608254700000|2020-12-18 01:25:00|2583.4|2579.9|2587.6|2584.1|2588|2584.5|2582.9|2579.4|680
1608255000000|2020-12-18 01:30:00|2587.8|2584.3|2591.1|2587.6|2591.6|2588.1|2586.7|2583.2|547
1608255300000|2020-12-18 01:35:00|2591.2|2587.7|2590|2586.5|2591.8|2588.3|2589.2|2585.7|465
1608255600000|2020-12-18 01:40:00|2589.9|2586.4|2590.9|2587.4|2597.5|2594|2589.9|2586.4|642
1608255900000|2020-12-18 01:45:00|2591|2587.5|2587.9|2584.4|2592.6|2589.2|2587.3|2583.8|440
1608256200000|2020-12-18 01:50:00|2588|2584.5|2586.8|2583.3|2588|2584.5|2585.2|2581.7|543
1608256500000|2020-12-18 01:55:00|2586.7|2583.2|2585.1|2581.6|2587.7|2584.2|2583.5|2580|408
1608256800000|2020-12-18 02:00:00|2585.2|2581.7|2584.7|2581.2|2586.7|2583.2|2583.6|2580.1|441
1608257100000|2020-12-18 02:05:00|2584.6|2581.1|2583.9|2580.4|2586.3|2582.8|2583.5|2580|348
1608257400000|2020-12-18 02:10:00|2583.5|2580|2584.7|2581.2|2585.9|2582.5|2583.3|2579.8|301
1608257700000|2020-12-18 02:15:00|2584.8|2581.3|2584.8|2581.3|2585.7|2582.4|2584|2580.5|249
1608258000000|2020-12-18 02:20:00|2584.9|2581.4|2585.6|2582.1|2586.6|2583.1|2584.1|2580.6|177
1608258300000|2020-12-18 02:25:00|2585.4|2581.9|2583.7|2580.2|2586.4|2582.9|2583.2|2579.7|188
1608258600000|2020-12-18 02:30:00|2583.6|2580.1|2585.7|2582.2|2586.4|2582.9|2582.1|2578.6|294
1608258900000|2020-12-18 02:35:00|2585.5|2582|2583.9|2580.4|2587.1|2583.6|2583.8|2580.3|337
1608259200000|2020-12-18 02:40:00|2584|2580.5|2582.8|2579.3|2585.9|2582.4|2582.3|2578.8|325
1608259500000|2020-12-18 02:45:00|2582.6|2579.1|2574.8|2571.3|2583.2|2579.7|2574.8|2571.3|466
1608259800000|2020-12-18 02:50:00|2574.1|2570.6|2578.1|2574.6|2578.8|2575.3|2572.4|2568.9|425
1608260100000|2020-12-18 02:55:00|2578|2574.5|2578.3|2574.8|2579.7|2576.7|2578|2574.5|263
1608260400000|2020-12-18 03:00:00|2578.1|2574.6|2580.6|2577.1|2582.2|2578.7|2578.1|2574.6|304
1608260700000|2020-12-18 03:05:00|2580.7|2577.2|2583.5|2580|2584|2580.5|2580.2|2576.7|258
1608261000000|2020-12-18 03:10:00|2583.7|2580.2|2582.3|2578.8|2585.2|2581.7|2581.3|2577.8|489
1608261300000|2020-12-18 03:15:00|2582.6|2579.1|2582.9|2579.4|2584|2580.6|2582|2578.7|408
1608261600000|2020-12-18 03:20:00|2582.7|2579.2|2586.9|2583.4|2587.4|2583.9|2582.7|2579.2|516
1608261900000|2020-12-18 03:25:00|2586.8|2583.3|2588.7|2585.2|2589.1|2585.6|2586.8|2583.3|280
1608262200000|2020-12-18 03:30:00|2588.6|2585.1|2586.5|2583|2588.8|2585.3|2586.4|2582.9|257
1608262500000|2020-12-18 03:35:00|2586.7|2583.2|2585|2581.5|2587.7|2584.2|2584|2580.9|236
1608262800000|2020-12-18 03:40:00|2585.1|2581.6|2584.9|2581.4|2585.4|2581.9|2584.2|2580.7|180
1608263100000|2020-12-18 03:45:00|2584.8|2581.3|2584.8|2581.3|2585.9|2583|2584.3|2580.8|210
1608263400000|2020-12-18 03:50:00|2584.6|2581.1|2585.3|2581.8|2586.3|2582.8|2584.3|2580.8|170
1608263700000|2020-12-18 03:55:00|2585.4|2581.9|2586.8|2583.3|2587|2583.5|2585.2|2581.7|139
1608264000000|2020-12-18 04:00:00|2586.7|2583.2|2587|2583.5|2587.2|2583.7|2586.1|2582.6|139
1608264300000|2020-12-18 04:05:00|2586.9|2583.4|2586.1|2582.6|2587.7|2584.2|2585.9|2582.4|197
1608264600000|2020-12-18 04:10:00|2586|2582.5|2586.1|2582.6|2586.7|2583.2|2584.8|2581.3|264
1608264900000|2020-12-18 04:15:00|2586.2|2582.7|2584.6|2581.1|2586.3|2582.8|2584.6|2581.1|255
1608265200000|2020-12-18 04:20:00|2584.7|2581.2|2583.6|2580.1|2585|2581.5|2583.5|2580|185
1608265500000|2020-12-18 04:25:00|2583.7|2580.2|2581.4|2579.4|2584.2|2581.6|2581.3|2578.2|228
1608265800000|2020-12-18 04:30:00|2582|2578.5|2582.7|2579.2|2583.1|2579.6|2580.8|2577.6|194
1608266100000|2020-12-18 04:35:00|2582.8|2579.3|2583.7|2580.2|2584.2|2581.1|2582.6|2579.1|131
1608266400000|2020-12-18 04:40:00|2583.6|2580.1|2582.2|2578.7|2583.8|2580.8|2581.4|2578.3|127
1608266700000|2020-12-18 04:45:00|2582.3|2578.8|2584|2580.5|2584.4|2580.9|2582.2|2578.7|170
1608267000000|2020-12-18 04:50:00|2584.1|2580.6|2584.3|2580.8|2585.5|2582.2|2582.8|2579.3|184
1608267300000|2020-12-18 04:55:00|2584.4|2580.9|2586.7|2583.2|2588.1|2584.6|2584.3|2580.8|351
1608267600000|2020-12-18 05:00:00|2586.6|2583.1|2586.8|2583.3|2587.6|2584.1|2586.5|2583|207
1608267900000|2020-12-18 05:05:00|2586.7|2583.2|2586.5|2583|2587.1|2583.6|2585.5|2582|189
1608268200000|2020-12-18 05:10:00|2586.7|2583.2|2586.1|2582.6|2586.9|2583.4|2585.4|2581.9|186
1608268500000|2020-12-18 05:15:00|2586|2582.5|2585.1|2581.6|2586.4|2582.9|2584.3|2580.8|224
1608268800000|2020-12-18 05:20:00|2585.2|2581.7|2582.5|2579|2585.3|2581.8|2582.3|2578.8|199
1608269100000|2020-12-18 05:25:00|2582.4|2578.9|2584.8|2581.3|2586.1|2582.6|2581.4|2577.9|328
1608269400000|2020-12-18 05:30:00|2584.7|2581.2|2579.9|2576.4|2585.8|2582.3|2579.7|2576.2|556
1608269700000|2020-12-18 05:35:00|2580|2576.5|2577|2573.5|2580.1|2576.6|2573.5|2570|678
1608270000000|2020-12-18 05:40:00|2577.1|2573.6|2578.8|2575.3|2578.9|2575.4|2576.3|2572.8|433
1608270300000|2020-12-18 05:45:00|2579|2575.5|2578.5|2575|2580|2576.5|2577|2573.5|379
1608270600000|2020-12-18 05:50:00|2578.6|2575.1|2577.2|2573.7|2580.1|2576.6|2574.8|2571.3|588
1608270900000|2020-12-18 05:55:00|2577.3|2573.8|2573.5|2570|2578.1|2574.6|2572.6|2569.1|539
1608271200000|2020-12-18 06:00:00|2573.6|2570.1|2572.8|2569.3|2576.3|2572.8|2569.7|2566.2|600
1608271500000|2020-12-18 06:05:00|2572.9|2569.4|2570.7|2567.2|2573.7|2570.2|2567.4|2563.9|592
1608271800000|2020-12-18 06:10:00|2570.5|2567|2572.7|2569.2|2573.6|2570.1|2568.2|2564.7|586
1608272100000|2020-12-18 06:15:00|2572.6|2569.1|2575.2|2571.7|2576.3|2573|2572.6|2569.1|401
1608272400000|2020-12-18 06:20:00|2575.1|2571.6|2574.8|2571.3|2578|2574.5|2574.5|2571|412
1608272700000|2020-12-18 06:25:00|2574.7|2571.2|2575|2571.5|2576.6|2573.1|2573.8|2570.3|433
1608273000000|2020-12-18 06:30:00|2574.9|2571.4|2574.7|2571.2|2575.6|2572.1|2571.9|2568.4|385
1608273300000|2020-12-18 06:35:00|2575.1|2571.6|2574.9|2571.4|2575.8|2572.9|2573.1|2569.6|463
1608273600000|2020-12-18 06:40:00|2575.1|2571.6|2578.5|2575|2579.3|2576.4|2574.9|2571.4|463
1608273900000|2020-12-18 06:45:00|2578.3|2574.8|2577.6|2574.1|2578.6|2575.5|2575.8|2573|346
1608274200000|2020-12-18 06:50:00|2577.7|2574.2|2577.3|2573.8|2579|2576|2576.6|2573.5|335
1608274500000|2020-12-18 06:55:00|2577.2|2573.7|2578.6|2575.1|2579.7|2577.1|2577.1|2573.6|347
1608274800000|2020-12-18 07:00:00|2578.9|2575.4|2579.7|2576.2|2580.6|2577.1|2575.3|2572.4|358
1608275100000|2020-12-18 07:05:00|2579.6|2576.1|2580.2|2576.7|2580.6|2577.1|2579.3|2575.8|277
1608275400000|2020-12-18 07:10:00|2580.1|2576.6|2577.9|2574.4|2581.2|2577.7|2577.4|2573.9|306
1608275700000|2020-12-18 07:15:00|2578|2574.5|2576.6|2573.1|2579.5|2576|2576|2572.5|346
1608276000000|2020-12-18 07:20:00|2576.4|2572.9|2573.4|2569.9|2576.4|2572.9|2572.4|2568.9|302
1608276300000|2020-12-18 07:25:00|2573.5|2570|2572.4|2568.9|2574.7|2571.2|2571.3|2568.5|309
1608276600000|2020-12-18 07:30:00|2572.3|2568.8|2574|2570.5|2577.7|2574.2|2572.3|2568.8|373
1608276900000|2020-12-18 07:35:00|2573.9|2570.4|2577.2|2573.7|2577.9|2574.4|2573.9|2570.4|304
1608277200000|2020-12-18 07:40:00|2577.3|2573.8|2575.9|2572.4|2577.8|2574.3|2575.3|2571.8|216
1608277500000|2020-12-18 07:45:00|2575.8|2572.3|2576.7|2573.2|2577.1|2574.3|2575.8|2572.3|236
1608277800000|2020-12-18 07:50:00|2576.8|2573.3|2577.1|2573.6|2577.8|2574.3|2574.9|2571.4|316
1608278100000|2020-12-18 07:55:00|2577.2|2573.7|2573.9|2570.4|2577.9|2574.4|2573.5|2570|368
1608278400000|2020-12-18 08:00:00|2574|2570.5|2576.5|2573|2577.6|2574.8|2571.8|2568.3|518
1608278700000|2020-12-18 08:05:00|2576.6|2573.1|2577|2573.5|2577.2|2574.2|2574.8|2571.3|372
1608279000000|2020-12-18 08:10:00|2576.8|2573.3|2570.6|2567.1|2577.7|2574.9|2569.9|2566.6|559
1608279300000|2020-12-18 08:15:00|2570.3|2566.8|2569.4|2567.4|2571|2568.5|2567.7|2565.3|449
1608279600000|2020-12-18 08:20:00|2569.3|2567.3|2571.2|2569.2|2573|2570.4|2567.9|2565.8|417
1608279900000|2020-12-18 08:25:00|2571.1|2569.1|2571.4|2569.4|2573.1|2571.1|2570.4|2568|388
1608280200000|2020-12-18 08:30:00|2571.5|2569.5|2570.6|2568.6|2571.9|2569.5|2569|2566.3|452
1608280500000|2020-12-18 08:35:00|2570.7|2568.7|2574.6|2572.6|2575.5|2573.2|2569.8|2567.5|368
1608280800000|2020-12-18 08:40:00|2574.7|2572.7|2577.6|2575.6|2579.4|2577.1|2574.2|2571.4|320
1608281100000|2020-12-18 08:45:00|2577.4|2575.4|2581.2|2577.7|2581.7|2578.8|2577.2|2575.2|391
1608281400000|2020-12-18 08:50:00|2581.3|2577.8|2581.9|2579.9|2582.9|2580|2579.9|2577|314
1608281700000|2020-12-18 08:55:00|2581.7|2579.7|2583.2|2581.2|2584.1|2582.1|2578.2|2575.8|428
1608282000000|2020-12-18 09:00:00|2583.1|2581.1|2581.8|2579.8|2583.2|2581.2|2580.1|2577.6|340
1608282300000|2020-12-18 09:05:00|2581.9|2579.9|2585.6|2582.1|2585.6|2583.1|2580.2|2577.9|327
1608282600000|2020-12-18 09:10:00|2584.7|2582.7|2585.6|2583.6|2588.5|2585.7|2584.7|2581.3|395
1608282900000|2020-12-18 09:15:00|2585.7|2583.7|2580.8|2578.8|2587.5|2584.5|2580.8|2578|350
1608283200000|2020-12-18 09:20:00|2581|2579|2579.6|2577.6|2581.5|2579.5|2579.3|2576.8|293
1608283500000|2020-12-18 09:25:00|2579.5|2577.5|2580|2578|2582.8|2580.1|2578.4|2576.4|318
1608283800000|2020-12-18 09:30:00|2580.1|2578.1|2577.6|2575.6|2580.3|2578.3|2577.6|2574.8|326
1608284100000|2020-12-18 09:35:00|2577.7|2575.7|2580.1|2578.1|2580.3|2578.3|2577.3|2574.8|284
1608284400000|2020-12-18 09:40:00|2579.8|2577.8|2579.4|2577.4|2582.1|2580.1|2578.3|2576.3|398
1608284700000|2020-12-18 09:45:00|2579.3|2577.3|2575.5|2573.5|2579.8|2577.8|2574.5|2572.5|328
1608285000000|2020-12-18 09:50:00|2575.4|2573.4|2574.7|2572.7|2576.3|2574.3|2573.1|2571|329
1608285300000|2020-12-18 09:55:00|2574.8|2572.8|2576.6|2573.1|2577.5|2574.9|2574.6|2572|385
1608285600000|2020-12-18 10:00:00|2575.8|2573.8|2578.6|2576.6|2581.8|2579.3|2575.5|2572.6|393
1608285900000|2020-12-18 10:05:00|2577.9|2575.9|2578.8|2575.3|2578.9|2576.1|2576.1|2573.6|279
1608286200000|2020-12-18 10:10:00|2578.7|2575.2|2575.6|2573.6|2579.1|2576.3|2575.4|2572.7|330
1608286500000|2020-12-18 10:15:00|2576.5|2573|2576.7|2574.7|2578|2575.2|2575.2|2572.5|237
1608286800000|2020-12-18 10:20:00|2576.6|2574.6|2578.9|2576.9|2581|2578.3|2576.6|2574|277
1608287100000|2020-12-18 10:25:00|2578.8|2576.8|2582.4|2578.9|2583|2580.2|2577.4|2575.2|308
1608287400000|2020-12-18 10:30:00|2581.6|2579.6|2581.3|2579.3|2583.8|2580.8|2580.7|2578|346
1608287700000|2020-12-18 10:35:00|2581.1|2579.1|2581.7|2578.2|2584|2581.2|2579.6|2576.7|370
1608288000000|2020-12-18 10:40:00|2581.6|2578.1|2582.9|2579.4|2583.1|2580.4|2579.2|2576.5|324
1608288300000|2020-12-18 10:45:00|2582.8|2579.3|2580.3|2578.3|2584.2|2582.2|2580.1|2578.1|347
1608288600000|2020-12-18 10:50:00|2580.4|2578.4|2579.2|2577.2|2581.6|2579|2578.7|2576.3|218
1608288900000|2020-12-18 10:55:00|2579|2577|2577|2575|2579.7|2577.3|2576.9|2574.9|187
1608289200000|2020-12-18 11:00:00|2576.9|2574.9|2576.9|2574.9|2578.7|2575.9|2576.2|2574|219
1608289500000|2020-12-18 11:05:00|2577.1|2575.1|2574.5|2572.5|2577.9|2575.2|2574.2|2571.7|242
1608289800000|2020-12-18 11:10:00|2574.6|2572.6|2576.2|2574.2|2581|2577.5|2574.5|2571.8|353
1608290100000|2020-12-18 11:15:00|2577.1|2575.1|2576.8|2574.8|2578.2|2575.4|2575.9|2573.1|315
1608290400000|2020-12-18 11:20:00|2576.7|2574.7|2576.6|2574.6|2577.5|2575|2575.6|2573|217
1608290700000|2020-12-18 11:25:00|2576.5|2574.5|2576.2|2572.7|2577.7|2575.1|2575.2|2572.6|259
1608291000000|2020-12-18 11:30:00|2576.3|2572.8|2579.3|2575.8|2580.2|2577.6|2575|2572.3|455
1608291300000|2020-12-18 11:35:00|2578.6|2576.6|2580.2|2578.2|2580.9|2578.5|2577.5|2574.9|265
1608291600000|2020-12-18 11:40:00|2580.5|2577|2579.2|2577.2|2581.4|2578.8|2578.2|2575.6|305
1608291900000|2020-12-18 11:45:00|2579|2577|2581.6|2578.1|2582.1|2579.9|2578.8|2576.8|223
1608292200000|2020-12-18 11:50:00|2580.9|2578.9|2581.9|2579.9|2584|2581.2|2580.8|2577.8|360
1608292500000|2020-12-18 11:55:00|2582|2580|2585.2|2583.2|2586.2|2583.4|2581.9|2579.9|564
1608292800000|2020-12-18 12:00:00|2584.7|2582.7|2587.3|2585.3|2588.5|2586.5|2581.2|2578.6|757
1608293100000|2020-12-18 12:05:00|2587.4|2585.4|2594.3|2590.8|2594.7|2591.9|2587|2585|761
1608293400000|2020-12-18 12:10:00|2593.4|2591.4|2594|2592|2596.5|2593.7|2592.7|2590.1|634
1608293700000|2020-12-18 12:15:00|2594.1|2592.1|2596.7|2594.7|2599.2|2595.7|2592.7|2590.3|546
1608294000000|2020-12-18 12:20:00|2596.8|2594.8|2594|2592|2598.2|2596.2|2593.9|2591.9|487
1608294300000|2020-12-18 12:25:00|2594.1|2592.1|2593.7|2591.7|2596.8|2594.8|2592.9|2590.9|361
1608294600000|2020-12-18 12:30:00|2593.8|2591.8|2590|2588|2596.2|2593.9|2589.7|2587.7|524
1608294900000|2020-12-18 12:35:00|2589.9|2587.9|2592.2|2590.2|2592.8|2590.6|2586.8|2584.8|511
1608295200000|2020-12-18 12:40:00|2592.4|2590.4|2592.4|2590.4|2593.3|2591.1|2590.4|2587.8|395
1608295500000|2020-12-18 12:45:00|2592.5|2590.5|2593.7|2591.7|2594|2592|2590.6|2588.1|465
1608295800000|2020-12-18 12:50:00|2593.8|2591.8|2591.6|2589.6|2594.9|2592.3|2589.9|2587.3|532
1608296100000|2020-12-18 12:55:00|2591.7|2589.7|2590.9|2588.9|2592.3|2590.3|2589.1|2586.5|450
1608296400000|2020-12-18 13:00:00|2591.1|2589.1|2588.4|2586.4|2594|2592|2587.1|2585.1|964
1608296700000|2020-12-18 13:05:00|2588.3|2586.3|2599.5|2597.5|2602.7|2600.1|2584.9|2582.9|1043
1608297000000|2020-12-18 13:10:00|2599.6|2597.6|2596.3|2594.3|2600.4|2597.6|2594|2591.8|763
1608297300000|2020-12-18 13:15:00|2596.5|2594.5|2595.4|2591.9|2602.5|2599.7|2591.9|2589.5|909
1608297600000|2020-12-18 13:20:00|2595.5|2592|2591.9|2589.9|2598.3|2595.6|2589.9|2587.2|899
1608297900000|2020-12-18 13:25:00|2591.8|2589.8|2594|2590.5|2594.1|2591|2588.2|2585.6|857
1608298200000|2020-12-18 13:30:00|2594.4|2590.9|2596.1|2594.1|2601.7|2599.7|2592.4|2590.1|848
1608298500000|2020-12-18 13:35:00|2596|2594|2598.7|2596.7|2600|2598|2596|2594|654
1608298800000|2020-12-18 13:40:00|2598.6|2596.6|2595.6|2593.6|2600.2|2597.5|2593.9|2591.9|785
1608299100000|2020-12-18 13:45:00|2595.5|2593.5|2593.9|2591.9|2597.7|2595.3|2591.4|2589.4|783
1608299400000|2020-12-18 13:50:00|2593.8|2591.8|2595.4|2593.4|2597.1|2595.1|2593.1|2591.1|662
1608299700000|2020-12-18 13:55:00|2595.5|2593.5|2595.2|2593.2|2595.9|2593.6|2590.7|2588.7|679
1608300000000|2020-12-18 14:00:00|2595.3|2593.3|2596.3|2594.3|2597.5|2595.2|2588|2585.5|854
1608300300000|2020-12-18 14:05:00|2596.4|2594.4|2600.2|2598.2|2600.2|2598.2|2596.2|2593.7|628
1608300600000|2020-12-18 14:10:00|2600.1|2598.1|2598.7|2596.7|2601|2598.6|2596.8|2594.8|719
1608300900000|2020-12-18 14:15:00|2598.8|2596.8|2611.4|2607.9|2614.9|2612.3|2598.6|2596.1|783
1608301200000|2020-12-18 14:20:00|2611.2|2607.7|2587.6|2584.1|2611.2|2608.3|2585.8|2582.6|1311
1608301500000|2020-12-18 14:25:00|2587.2|2583.7|2583.1|2581.1|2588.4|2585.6|2577.1|2574|989
1608301800000|2020-12-18 14:30:00|2583.3|2581.3|2585.5|2583.5|2586.5|2584.5|2576.8|2574.8|1125
1608302100000|2020-12-18 14:35:00|2585.6|2583.6|2581.7|2579.7|2589.8|2587.4|2579.6|2577.6|963
1608302400000|2020-12-18 14:40:00|2581.8|2579.8|2588.6|2586.6|2589.4|2587.2|2581|2578.4|906
1608302700000|2020-12-18 14:45:00|2588.9|2586.9|2587.7|2585.7|2593|2591|2586.5|2584.5|837
1608303000000|2020-12-18 14:50:00|2587.5|2585.5|2569.8|2567.8|2589.6|2587.2|2568.9|2566.2|1251
1608303300000|2020-12-18 14:55:00|2569.9|2567.9|2580.5|2577|2581.8|2579.8|2568.5|2566.5|1066
1608303600000|2020-12-18 15:00:00|2581.2|2577.7|2580.5|2578.5|2584.2|2582.2|2576.1|2574.1|1023
1608303900000|2020-12-18 15:05:00|2580.7|2578.7|2589.2|2587.2|2590.1|2588.1|2580.7|2578.7|809
1608304200000|2020-12-18 15:10:00|2589.1|2587.1|2591.6|2589.6|2594.9|2592.9|2588.1|2586.1|747
1608304500000|2020-12-18 15:15:00|2591.9|2589.9|2589.3|2587.3|2595.4|2593.2|2589.1|2587.1|800
1608304800000|2020-12-18 15:20:00|2589.1|2587.1|2588.4|2586.4|2593.2|2591.2|2588.1|2585.6|690
1608305100000|2020-12-18 15:25:00|2588.6|2586.6|2591.7|2589.7|2594.5|2592.5|2588.5|2586.3|741
1608305400000|2020-12-18 15:30:00|2591.8|2589.8|2590.6|2588.6|2594.5|2592.5|2588.7|2586.7|578
1608305700000|2020-12-18 15:35:00|2590.4|2588.4|2586.8|2584.8|2592.2|2590.2|2585.9|2583.9|541
1608306000000|2020-12-18 15:40:00|2586.9|2584.9|2589.8|2587.8|2590.8|2588.8|2585.2|2583.2|568
1608306300000|2020-12-18 15:45:00|2589.7|2587.7|2585.7|2583.7|2590.4|2588.4|2584.9|2582.9|488
1608306600000|2020-12-18 15:50:00|2585.8|2583.8|2586|2584|2587.6|2585.6|2582.9|2580.9|491
1608306900000|2020-12-18 15:55:00|2585.9|2583.9|2592.8|2590.8|2592.9|2590.9|2585.9|2583.9|633
1608307200000|2020-12-18 16:00:00|2592.7|2590.7|2593.4|2591.4|2594.3|2592.3|2590.5|2588.5|476
1608307500000|2020-12-18 16:05:00|2593.7|2591.7|2591.2|2589.2|2595.4|2593.4|2590.6|2588.6|527
1608307800000|2020-12-18 16:10:00|2591.3|2589.3|2586.1|2584.1|2592.7|2590.2|2584.8|2582.8|531
1608308100000|2020-12-18 16:15:00|2585.9|2583.9|2584.9|2582.9|2587|2585|2582.9|2580.9|634
1608308400000|2020-12-18 16:20:00|2585|2583|2586.1|2584.1|2587.3|2585.3|2584.2|2582.2|476
1608308700000|2020-12-18 16:25:00|2586.2|2584.2|2585.9|2583.9|2587.2|2585.1|2584.2|2582.2|427
1608309000000|2020-12-18 16:30:00|2585.8|2583.8|2585.3|2583.3|2587.1|2585.1|2582.7|2580.7|424
1608309300000|2020-12-18 16:35:00|2585.4|2583.4|2586|2584|2586.3|2584.3|2582.9|2580.9|373
1608309600000|2020-12-18 16:40:00|2586.1|2584.1|2586.7|2584.7|2587.3|2585.3|2584.7|2582.7|337
1608309900000|2020-12-18 16:45:00|2586.9|2584.9|2588.3|2586.3|2589.1|2587.1|2585.5|2583.5|408
1608310200000|2020-12-18 16:50:00|2588.4|2586.4|2587.2|2585.2|2589|2587|2586.7|2584.7|395
1608310500000|2020-12-18 16:55:00|2587.3|2585.3|2587.3|2585.3|2588.7|2586.7|2586.2|2584.2|335
1608310800000|2020-12-18 17:00:00|2587.4|2585.4|2588.2|2586.2|2588.6|2586.6|2586.2|2584.2|364
1608311100000|2020-12-18 17:05:00|2588.4|2586.4|2589.3|2587.3|2589.5|2587.5|2586.8|2584.8|323
1608311400000|2020-12-18 17:10:00|2589.2|2587.2|2588|2586|2589.3|2587.3|2586.8|2584.6|241
1608311700000|2020-12-18 17:15:00|2587.9|2585.9|2588.2|2586.2|2589.4|2587.4|2587.4|2585.4|282
1608312000000|2020-12-18 17:20:00|2588.3|2586.3|2588.1|2586.1|2588.3|2586.3|2586.1|2584.1|325
1608312300000|2020-12-18 17:25:00|2588.2|2586.2|2589.8|2587.8|2590.1|2588.1|2586.8|2584.8|337
1608312600000|2020-12-18 17:30:00|2589.5|2587.5|2589|2587|2589.8|2587.8|2588.4|2586.4|245
1608312900000|2020-12-18 17:35:00|2588.9|2586.9|2588.4|2586.4|2589.7|2587.7|2587.9|2585.9|297
1608313200000|2020-12-18 17:40:00|2588.3|2586.3|2588.1|2586.1|2589.2|2587.2|2588|2586|260
1608313500000|2020-12-18 17:45:00|2588|2586|2587|2585|2588.3|2586.3|2586.3|2584.3|244
1608313800000|2020-12-18 17:50:00|2587.1|2585.1|2588.1|2586.1|2588.7|2586.7|2586.7|2584.7|253
1608314100000|2020-12-18 17:55:00|2588.2|2586.2|2590.9|2588.9|2590.9|2588.9|2588.2|2586.2|312
1608314400000|2020-12-18 18:00:00|2590.6|2588.6|2590|2588|2590.9|2588.9|2588.8|2586.8|313
1608314700000|2020-12-18 18:05:00|2589.8|2587.8|2590.1|2588.1|2591.2|2589.2|2589.7|2587.7|315
1608315000000|2020-12-18 18:10:00|2590|2588|2588.9|2586.9|2590.3|2588.3|2588.3|2586|296
1608315300000|2020-12-18 18:15:00|2588.8|2586.8|2590.5|2588.5|2591.7|2589.2|2588.1|2585.7|239
1608315600000|2020-12-18 18:20:00|2590.4|2588.4|2586.9|2584.9|2591.6|2589.2|2585.1|2582.4|447
1608315900000|2020-12-18 18:25:00|2587.2|2585.2|2587.1|2585.1|2588.2|2586|2585.9|2583.5|382
1608316200000|2020-12-18 18:30:00|2587.3|2585.3|2585.7|2583.7|2587.8|2585.8|2585.7|2583.4|240
1608316500000|2020-12-18 18:35:00|2585.6|2583.6|2585.2|2583.2|2586.2|2583.9|2585|2582.4|227
1608316800000|2020-12-18 18:40:00|2585.3|2583.3|2585.4|2583.4|2586.4|2583.8|2585|2582.2|235
1608317100000|2020-12-18 18:45:00|2585.3|2583.3|2584.7|2581.2|2586.6|2583.9|2583.8|2581.2|158
1608317400000|2020-12-18 18:50:00|2584|2582|2583|2581|2584.3|2582|2580.7|2578.7|227
1608317700000|2020-12-18 18:55:00|2583.1|2581.1|2584.3|2582.3|2585.4|2583.4|2582.9|2580.9|217
1608318000000|2020-12-18 19:00:00|2584.2|2582.2|2583.7|2581.7|2585.3|2583.3|2583|2580.7|230
1608318300000|2020-12-18 19:05:00|2583.8|2581.8|2585.3|2583.3|2586.5|2583.7|2583.6|2581.1|153
1608318600000|2020-12-18 19:10:00|2585.2|2583.2|2583.2|2581.2|2586.3|2583.4|2583|2580.3|223
1608318900000|2020-12-18 19:15:00|2583.3|2581.3|2585.4|2581.9|2585.6|2583|2583.3|2581.3|147
1608319200000|2020-12-18 19:20:00|2584.6|2582.6|2584.7|2582.7|2585.7|2583|2584.2|2581.8|112
1608319500000|2020-12-18 19:25:00|2585|2583|2585.6|2583.6|2586.3|2584.1|2584.8|2582.3|116
1608319800000|2020-12-18 19:30:00|2585.7|2583.7|2585.4|2583.4|2587.5|2584.7|2585.2|2582.5|205
1608320100000|2020-12-18 19:35:00|2586.3|2582.8|2583.4|2581.4|2586.8|2583.9|2583.1|2580.6|197
1608320400000|2020-12-18 19:40:00|2583.5|2581.5|2582.6|2580.6|2584.5|2581.8|2582.3|2579.7|197
1608320700000|2020-12-18 19:45:00|2582.5|2580.5|2581|2579|2583.2|2580.6|2580.4|2578.3|200
1608321000000|2020-12-18 19:50:00|2581.1|2579.1|2578.4|2576.4|2581.5|2579.5|2577|2575|298
1608321300000|2020-12-18 19:55:00|2578.5|2576.5|2577.9|2575.9|2579|2577|2575.8|2573.8|274
1608321600000|2020-12-18 20:00:00|2577.8|2575.8|2572.2|2568.7|2580.1|2577.6|2571.6|2568.5|451
1608321900000|2020-12-18 20:05:00|2572|2570|2575.6|2573.6|2578.8|2576|2572|2569.1|331
1608322200000|2020-12-18 20:10:00|2575.7|2573.7|2577.1|2575.1|2577.9|2575.6|2575.2|2572.8|301
1608322500000|2020-12-18 20:15:00|2577.2|2575.2|2577.9|2575.9|2580|2577.2|2576.9|2574.2|347
1608322800000|2020-12-18 20:20:00|2577.8|2575.8|2576.7|2573.2|2578.8|2575.9|2575.5|2573|368
1608323100000|2020-12-18 20:25:00|2576.8|2573.3|2578.3|2576.3|2578.7|2576.3|2575.4|2572.6|230
1608323400000|2020-12-18 20:30:00|2578.2|2576.2|2577.2|2575.2|2580.2|2577.4|2577.1|2574.4|268
1608323700000|2020-12-18 20:35:00|2578|2574.5|2576.8|2573.3|2578.7|2575.9|2575.5|2572.6|259
1608324000000|2020-12-18 20:40:00|2576.9|2573.4|2575.2|2571.7|2577|2574.3|2574.1|2571.4|374
1608324300000|2020-12-18 20:45:00|2575.3|2571.8|2576.9|2573.4|2578|2574.9|2574.9|2571.6|239
1608324600000|2020-12-18 20:50:00|2576.8|2573.3|2577.8|2575.8|2579.2|2576.5|2575.6|2572.8|342
1608324900000|2020-12-18 20:55:00|2578.8|2575.3|2578.9|2575.4|2580.1|2577.4|2576.7|2574|441
1608325200000|2020-12-18 21:00:00|2577.9|2575.9|2576.4|2574.4|2579.7|2577.1|2574.6|2571.6|203
1608325500000|2020-12-18 21:05:00|2577.4|2573.9|2577.2|2573.7|2578.2|2575.5|2575.9|2572.9|145
1608325800000|2020-12-18 21:10:00|2577.1|2573.6|2577|2573.5|2577.4|2573.9|2575.8|2572.3|116
1608326100000|2020-12-18 21:15:00|2577.1|2573.6|2577.7|2574.2|2578.1|2574.6|2575.6|2572.3|131
1608326400000|2020-12-18 21:20:00|2577.8|2574.3|2577.5|2574|2578.5|2575|2577.1|2573.6|118
1608326700000|2020-12-18 21:25:00|2577.4|2573.9|2579.2|2575.7|2579.2|2575.7|2577|2573.5|153
1608327000000|2020-12-18 21:30:00|2579|2575.5|2580.2|2576.7|2581.2|2577.7|2577.8|2574.3|217
1608327300000|2020-12-18 21:35:00|2580.8|2577.3|2579.6|2576.1|2580.8|2577.3|2578.7|2575.2|132
1608327600000|2020-12-18 21:40:00|2579.3|2575.8|2579.6|2576.1|2580.6|2577.1|2578.6|2575.1|135
1608327900000|2020-12-18 21:45:00|2580|2576.5|2581.3|2577.8|2581.8|2578.3|2578.4|2574.9|118
1608328200000|2020-12-18 21:50:00|2581.2|2577.7|2581|2577.5|2582.1|2578.6|2580.3|2576.8|170
1608328500000|2020-12-18 21:55:00|2580.9|2577.4|2586.3|2574.3|2587.5|2579.5|2580.1|2574|162
1608505200000|2020-12-20 23:00:00|2588.9|2577.8|2586.4|2579.7|2591.1|2583.3|2584.6|2575.8|343
1608505500000|2020-12-20 23:05:00|2585.6|2579.2|2589|2580.8|2590.8|2585|2584.3|2576.6|308
1608505800000|2020-12-20 23:10:00|2588.6|2582|2590.3|2583.3|2594.1|2587.1|2587.5|2579.2|346
1608506100000|2020-12-20 23:15:00|2589.6|2586.1|2592.6|2583.6|2594.4|2589.9|2589.6|2581.5|379
1608506400000|2020-12-20 23:20:00|2592.3|2583.1|2591.6|2582.3|2592.3|2587.6|2586.8|2577.6|260
1608506700000|2020-12-20 23:25:00|2591.8|2580.6|2591.1|2583.9|2594.9|2588|2588.1|2578.6|369
1608507000000|2020-12-20 23:30:00|2589.5|2586|2588.6|2585.1|2592.9|2587|2587.3|2582.6|271
1608507300000|2020-12-20 23:35:00|2588.7|2585.2|2592.3|2586.7|2593.9|2589.5|2587.1|2583.4|248
1608507600000|2020-12-20 23:40:00|2592.2|2586.9|2588.8|2585.3|2593.3|2589.5|2587.8|2583.4|213
1608507900000|2020-12-20 23:45:00|2591.2|2585.8|2589|2585.5|2593.3|2588.5|2587.6|2583.9|215
1608508200000|2020-12-20 23:50:00|2589.1|2585.6|2588.8|2585.3|2591.9|2587.4|2588.4|2584.3|211
1608508500000|2020-12-20 23:55:00|2589|2585.5|2587.4|2583.9|2590.1|2586|2585.1|2581.6|192
1608508800000|2020-12-21 00:00:00|2586.7|2583.2|2593.3|2589.8|2594.5|2591|2586.6|2583.2|401
1608509100000|2020-12-21 00:05:00|2593.2|2589.7|2594.4|2590.9|2595.3|2591.8|2591.7|2588.2|372
1608509400000|2020-12-21 00:10:00|2594.5|2591|2598|2594.5|2598.3|2594.8|2592.8|2589.3|353
1608509700000|2020-12-21 00:15:00|2597.9|2594.4|2596.4|2592.9|2598.7|2595.2|2594.6|2591.1|375
1608510000000|2020-12-21 00:20:00|2596.3|2592.8|2598.6|2595.1|2598.9|2595.4|2595.6|2592.1|275
1608510300000|2020-12-21 00:25:00|2598.4|2594.9|2597.4|2593.9|2599.3|2595.8|2596.7|2593.2|289
1608510600000|2020-12-21 00:30:00|2597.3|2593.8|2598|2594.5|2599|2595.5|2595.9|2592.4|343
1608510900000|2020-12-21 00:35:00|2598.2|2594.7|2606.3|2602.8|2606.6|2603.1|2597.7|2594.2|364
1608511200000|2020-12-21 00:40:00|2606.2|2602.7|2605.4|2601.9|2606.7|2603.2|2603.7|2600.2|344
1608511500000|2020-12-21 00:45:00|2605.7|2602.2|2605.5|2602|2606.6|2603.1|2603.7|2600.2|328
1608511800000|2020-12-21 00:50:00|2605.3|2601.8|2604.5|2601|2605.9|2602.4|2603.6|2600.1|381
1608512100000|2020-12-21 00:55:00|2604.4|2600.9|2602.6|2599.1|2605.2|2601.7|2602.2|2598.7|374
1608512400000|2020-12-21 01:00:00|2602.2|2598.7|2635.4|2631.9|2647.4|2643.9|2601.4|2597.9|1800
1608512700000|2020-12-21 01:05:00|2635.6|2632.1|2642.3|2638.8|2651|2647.5|2633.4|2629.9|1576
1608513000000|2020-12-21 01:10:00|2642.5|2639|2673.4|2669.9|2673.4|2669.9|2641.2|2637.7|1560
1608513300000|2020-12-21 01:15:00|2673.5|2670|2670.8|2667.3|2674.5|2671|2664.4|2660.9|1595
1608513600000|2020-12-21 01:20:00|2670.7|2667.2|2669.5|2666|2673.6|2670|2663.7|2660.2|1336
1608513900000|2020-12-21 01:25:00|2669.8|2666.3|2672.2|2668.7|2675.4|2671.9|2667.4|2662.7|1276
1608514200000|2020-12-21 01:30:00|2672|2668.5|2665.4|2661.9|2673|2669.5|2663.3|2659.8|925
1608514500000|2020-12-21 01:35:00|2665.1|2661.6|2664.2|2660.7|2668|2664.5|2661.7|2657.6|762
1608514800000|2020-12-21 01:40:00|2664.1|2660.6|2657|2653.5|2665|2660.9|2651.9|2648.4|1467
1608515100000|2020-12-21 01:45:00|2656.9|2653.4|2658.4|2654.9|2660.2|2655.6|2653.2|2649.7|1313
1608515400000|2020-12-21 01:50:00|2658.3|2654.8|2660.4|2656.9|2660.9|2657.2|2655.1|2651.6|958
1608515700000|2020-12-21 01:55:00|2660.6|2657.1|2663|2659.5|2667.6|2663.6|2658.7|2655.2|1102
1608516000000|2020-12-21 02:00:00|2663.1|2659.6|2662.2|2658.7|2665.1|2661.6|2660.6|2657.1|658
1608516300000|2020-12-21 02:05:00|2662.3|2658.8|2660.9|2657.4|2662.5|2659|2657.7|2654.2|711
1608516600000|2020-12-21 02:10:00|2661|2657.5|2661.3|2657.8|2661.8|2658.3|2658.5|2655|700
1608516900000|2020-12-21 02:15:00|2661.2|2657.7|2658.3|2654.8|2661.5|2658|2657|2653.1|393
1608517200000|2020-12-21 02:20:00|2658.5|2655|2660.1|2656.6|2661.8|2658.3|2657.1|2653.8|411
1608517500000|2020-12-21 02:25:00|2659|2655.5|2659|2655.5|2661.2|2657.7|2658.5|2655|313
1608517800000|2020-12-21 02:30:00|2658.9|2655.4|2658.6|2655.1|2664.8|2661.3|2657.4|2653.9|750
1608518100000|2020-12-21 02:35:00|2658.7|2655.2|2656.8|2653.3|2658.7|2655.2|2654.5|2651.1|677
1608518400000|2020-12-21 02:40:00|2656.7|2653.2|2660.9|2657.4|2661.1|2657.6|2653.2|2650.1|806
1608518700000|2020-12-21 02:45:00|2660.8|2657.3|2662.4|2658.9|2662.9|2659.4|2657.8|2654.3|623
1608519000000|2020-12-21 02:50:00|2662.3|2658.8|2662.2|2658.7|2664.7|2661.2|2661|2657.5|837
1608519300000|2020-12-21 02:55:00|2662.4|2658.9|2662|2658.5|2662.7|2659.2|2658.7|2655.2|639
1608519600000|2020-12-21 03:00:00|2662.1|2658.6|2661.1|2657.6|2662.2|2658.7|2658.4|2655.3|653
1608519900000|2020-12-21 03:05:00|2661|2657.5|2663.9|2660.4|2668.4|2664.9|2661|2657.5|706
1608520200000|2020-12-21 03:10:00|2663.7|2660.2|2662.1|2660.1|2665.4|2662.6|2660.5|2657.4|512
1608520500000|2020-12-21 03:15:00|2661.8|2659.8|2663.7|2660.2|2664.6|2661.1|2661.2|2657.7|495
1608520800000|2020-12-21 03:20:00|2664|2660.5|2662.4|2658.9|2666.5|2663|2660.9|2657.4|623
1608521100000|2020-12-21 03:25:00|2662|2658.5|2662.3|2658.8|2664.2|2660.7|2661.4|2657.9|668
1608521400000|2020-12-21 03:30:00|2662.4|2658.9|2660.6|2657.1|2662.5|2659|2658.8|2655.3|553
1608521700000|2020-12-21 03:35:00|2661|2657.5|2659.8|2656.3|2661.8|2658.3|2658.8|2655.3|347
1608522000000|2020-12-21 03:40:00|2659.9|2656.4|2660.4|2656.9|2661.7|2658.2|2657.7|2654.2|345
1608522300000|2020-12-21 03:45:00|2661.1|2657.6|2662.8|2659.3|2663.9|2660.4|2659.8|2656.3|390
1608522600000|2020-12-21 03:50:00|2662.9|2659.4|2662.1|2658.6|2664|2660.5|2661.4|2657.9|310
1608522900000|2020-12-21 03:55:00|2662.3|2658.8|2661.5|2658|2663.5|2660|2660.5|2657|282
1608523200000|2020-12-21 04:00:00|2661.4|2657.9|2663.5|2660|2664.6|2661.1|2661.4|2657.9|363
1608523500000|2020-12-21 04:05:00|2663.6|2660.1|2663.9|2660.4|2665.5|2662|2661.5|2657.8|352
1608523800000|2020-12-21 04:10:00|2663.7|2660.2|2668|2664.5|2668.4|2664.9|2663.5|2660|487
1608524100000|2020-12-21 04:15:00|2667.7|2664.2|2668.6|2665.1|2669.4|2665.9|2666.1|2662.6|464
1608524400000|2020-12-21 04:20:00|2668.5|2665|2667.7|2664.2|2669.2|2665.5|2666.4|2662.3|302
1608524700000|2020-12-21 04:25:00|2667.8|2664.3|2666.5|2663|2668.3|2664.5|2665|2661.5|461
1608525000000|2020-12-21 04:30:00|2666.4|2662.9|2668.4|2664.9|2668.6|2666|2666.3|2662.8|288
1608525300000|2020-12-21 04:35:00|2668.5|2665|2675.4|2671.9|2675.7|2672.2|2668.4|2664.9|571
1608525600000|2020-12-21 04:40:00|2675.3|2671.8|2674|2670.5|2676|2672.5|2672.5|2669|414
1608525900000|2020-12-21 04:45:00|2674.1|2670.6|2676.3|2672.8|2677.6|2674.1|2673.9|2670.4|403
1608526200000|2020-12-21 04:50:00|2676.2|2672.7|2676.5|2673|2677.1|2673.6|2674.3|2670.8|308
1608526500000|2020-12-21 04:55:00|2676.6|2673.1|2679.7|2676.2|2679.9|2676.4|2674.8|2671.3|256
1608526800000|2020-12-21 05:00:00|2679.8|2676.3|2681.3|2677.8|2683.2|2679.7|2675.9|2672.4|431
1608527100000|2020-12-21 05:05:00|2681.2|2677.7|2700.5|2697|2704|2700.5|2680.6|2677.1|826
1608527400000|2020-12-21 05:10:00|2700|2696.5|2698.6|2695.1|2705.8|2702.3|2695.4|2691.9|887
1608527700000|2020-12-21 05:15:00|2698.7|2695.2|2698.2|2694.7|2701.4|2697.9|2694.8|2691.3|490
1608528000000|2020-12-21 05:20:00|2698.1|2694.6|2701.7|2698.2|2704.3|2700.8|2698|2694.5|491
1608528300000|2020-12-21 05:25:00|2702|2698.5|2702.7|2699.2|2703.9|2700.4|2699.7|2696.6|423
1608528600000|2020-12-21 05:30:00|2702.8|2699.3|2697.2|2693.7|2708.8|2705.3|2697.2|2693.7|1182
1608528900000|2020-12-21 05:35:00|2697|2693.5|2703.9|2700.4|2705.4|2701.9|2694.9|2691.4|820
1608529200000|2020-12-21 05:40:00|2703.8|2700.3|2702|2698.5|2706|2703.1|2700.4|2696.9|693
1608529500000|2020-12-21 05:45:00|2701.9|2698.4|2707.9|2704.4|2709.1|2705.6|2701.9|2698.4|825
1608529800000|2020-12-21 05:50:00|2708|2704.5|2705.6|2702.1|2709.2|2706.3|2703.6|2700.4|712
1608530100000|2020-12-21 05:55:00|2706.1|2702.6|2711.5|2708|2712.7|2709.8|2704.8|2701.3|758
1608530400000|2020-12-21 06:00:00|2711.3|2707.8|2706.4|2702.9|2711.3|2707.9|2704.5|2701|788
1608530700000|2020-12-21 06:05:00|2706.6|2703.1|2713.1|2709.6|2714.5|2711|2705.5|2702.6|682
1608531000000|2020-12-21 06:10:00|2713.3|2709.8|2723.7|2720.2|2725.1|2721.6|2711.1|2708.3|824
1608531300000|2020-12-21 06:15:00|2723.9|2720.4|2731.3|2727.8|2734.4|2730.9|2722|2718.5|868
1608531600000|2020-12-21 06:20:00|2731.6|2728.1|2733|2729.5|2743.3|2739.8|2730.5|2727|1092
1608531900000|2020-12-21 06:25:00|2733.2|2729.7|2731.3|2727.8|2733.2|2729.7|2728.1|2724.6|746
1608532200000|2020-12-21 06:30:00|2731.2|2727.7|2729.9|2726.4|2731.3|2727.8|2725|2721.5|868
1608532500000|2020-12-21 06:35:00|2729.6|2726.1|2727.2|2723.7|2731.1|2727.6|2725.3|2722.5|817
1608532800000|2020-12-21 06:40:00|2727.4|2723.9|2722.4|2718.9|2727.6|2724.1|2712.5|2709.3|1051
1608533100000|2020-12-21 06:45:00|2722.1|2718.6|2716.5|2713|2722.1|2718.6|2715.5|2712|848
1608533400000|2020-12-21 06:50:00|2716.4|2712.9|2691.3|2687.8|2717.4|2713.9|2691.3|2687.8|1042
1608533700000|2020-12-21 06:55:00|2691.5|2688|2707.1|2703.6|2707.9|2704.4|2685.7|2682.2|1006
1608534000000|2020-12-21 07:00:00|2707|2703.5|2704.7|2701.2|2711.2|2707.7|2703.8|2700.3|645
1608534300000|2020-12-21 07:05:00|2704.8|2701.3|2706.4|2702.9|2710.6|2707.1|2703.8|2700.3|492
1608534600000|2020-12-21 07:10:00|2706.8|2703.3|2706.9|2703.4|2710.3|2706.8|2706.5|2703|393
1608534900000|2020-12-21 07:15:00|2706.8|2703.3|2701.6|2698.1|2708.5|2705|2700.7|2697.2|426
1608535200000|2020-12-21 07:20:00|2701.2|2697.7|2702.2|2698.7|2705.4|2701.9|2699.8|2696.3|580
1608535500000|2020-12-21 07:25:00|2702|2698.5|2705.5|2702|2706.7|2703.5|2700.2|2696.7|636
1608535800000|2020-12-21 07:30:00|2706|2702.5|2698.7|2695.2|2706.5|2703.5|2698.6|2695.1|691
1608536100000|2020-12-21 07:35:00|2698.6|2695.1|2697.8|2694.3|2699.6|2696.4|2695.4|2691.9|595
1608536400000|2020-12-21 07:40:00|2697.9|2694.4|2696.5|2693|2699.7|2696.2|2696.3|2692.8|530
1608536700000|2020-12-21 07:45:00|2696.4|2692.9|2683|2679.5|2696.5|2693|2682.2|2678.7|604
1608537000000|2020-12-21 07:50:00|2683.2|2679.7|2676.3|2672.8|2684.1|2680.6|2667.4|2663.9|943
1608537300000|2020-12-21 07:55:00|2675.9|2672.4|2670.8|2667.3|2679.4|2675.9|2670.6|2667.1|730
1608537600000|2020-12-21 08:00:00|2670.7|2667.2|2658|2654.5|2673.9|2670.4|2654.6|2651.1|996
1608537900000|2020-12-21 08:05:00|2658.2|2654.7|2667.5|2664|2668.5|2665|2657.8|2654.3|823
1608538200000|2020-12-21 08:10:00|2667.8|2664.3|2665.9|2662.4|2674.2|2670.7|2665.1|2661.6|741
1608538500000|2020-12-21 08:15:00|2665.8|2662.3|2684.4|2680.9|2686.6|2683.1|2665.4|2661.9|833
1608538800000|2020-12-21 08:20:00|2684.5|2681|2679.7|2676.2|2686.8|2683.5|2679|2675.6|887
1608539100000|2020-12-21 08:25:00|2679.6|2676.1|2683.1|2679.6|2684.9|2681.6|2677.7|2674.5|803
1608539400000|2020-12-21 08:30:00|2683|2679.5|2690.3|2686.8|2691.6|2688.1|2682.4|2678.9|832
1608539700000|2020-12-21 08:35:00|2690.2|2686.7|2689.7|2686.2|2694.8|2691.3|2688.9|2685.4|901
1608540000000|2020-12-21 08:40:00|2689.8|2686.3|2685.7|2682.2|2691.5|2688|2684.8|2681.9|561
1608540300000|2020-12-21 08:45:00|2685.9|2682.4|2685.3|2681.8|2686.8|2684.1|2682.9|2679.8|669
1608540600000|2020-12-21 08:50:00|2685|2681.5|2682.9|2679.4|2686.5|2683.2|2678.9|2675.4|658
1608540900000|2020-12-21 08:55:00|2682.7|2679.2|2677.7|2674.2|2683.2|2679.7|2676.1|2672.6|436
1608541200000|2020-12-21 09:00:00|2677.8|2674.3|2669.6|2666.1|2677.8|2674.3|2666.8|2663.3|664
1608541500000|2020-12-21 09:05:00|2669.8|2666.3|2667.6|2664.1|2672.1|2668.6|2665.9|2662.4|570
1608541800000|2020-12-21 09:10:00|2667.7|2664.2|2665|2661.5|2667.8|2664.3|2657.5|2654|586
1608542100000|2020-12-21 09:15:00|2664.8|2661.3|2669.6|2666.1|2669.6|2666.1|2659.4|2655.9|614
1608542400000|2020-12-21 09:20:00|2669.7|2666.2|2678.2|2674.7|2678.8|2675.3|2669.2|2665.7|629
1608542700000|2020-12-21 09:25:00|2677.9|2674.4|2676.9|2673.4|2678.4|2675.5|2674|2670.5|684
1608543000000|2020-12-21 09:30:00|2676.8|2673.3|2678|2674.5|2678.7|2675.2|2673.7|2670.7|611
1608543300000|2020-12-21 09:35:00|2678.3|2674.8|2667.2|2663.7|2678.5|2675|2666.4|2662.9|604
1608543600000|2020-12-21 09:40:00|2667.3|2663.8|2665.8|2662.3|2670.6|2667.1|2663.1|2659.6|727
1608543900000|2020-12-21 09:45:00|2666|2662.5|2652.2|2648.7|2666.4|2662.9|2630.7|2627.2|1427
1608544200000|2020-12-21 09:50:00|2651.3|2647.8|2645|2641.5|2660|2656.5|2643.8|2640.3|997
1608544500000|2020-12-21 09:55:00|2645.5|2642|2647.1|2643.6|2649.9|2646.7|2639|2635.5|768
1608544800000|2020-12-21 10:00:00|2647.2|2643.7|2626.7|2623.2|2647.2|2643.7|2615.9|2612.4|1202
1608545100000|2020-12-21 10:05:00|2625.7|2622.2|2575.3|2568.9|2626.8|2623.3|2498.6|2490.9|1860
1608545400000|2020-12-21 10:10:00|2572.6|2569.1|2575.8|2572.3|2595.5|2589.2|2570.2|2562.9|1696
1608545700000|2020-12-21 10:15:00|2576|2572.5|2582|2576.9|2589.2|2584.8|2572|2567.4|1302
1608546000000|2020-12-21 10:20:00|2582.1|2576.4|2567.4|2563.9|2588.4|2584.6|2560.2|2555.1|1283
1608546300000|2020-12-21 10:25:00|2567.3|2563.8|2578.3|2574.8|2586.3|2582.5|2567.3|2563.8|1389
1608546600000|2020-12-21 10:30:00|2578.6|2575.1|2586|2582.5|2587.1|2583.6|2571.3|2566.8|1202
1608546900000|2020-12-21 10:35:00|2585.8|2582.3|2602.7|2597.5|2604.4|2600.2|2583.3|2579.2|1322
1608547200000|2020-12-21 10:40:00|2601.9|2598.4|2604.4|2600.9|2607.6|2603.9|2594.1|2590|1140
1608547500000|2020-12-21 10:45:00|2604.6|2599.3|2608.1|2604.6|2618.3|2614.6|2601.6|2597.1|1075
1608547800000|2020-12-21 10:50:00|2608.3|2604.8|2596.2|2592.7|2615.4|2610.9|2583.9|2579.5|1167
1608548100000|2020-12-21 10:55:00|2596.1|2592.6|2584.2|2580.7|2601.7|2597.3|2578.4|2572.8|1205
1608548400000|2020-12-21 11:00:00|2584.4|2580.9|2595.8|2592.3|2605.8|2600.9|2576.8|2572|1269
1608548700000|2020-12-21 11:05:00|2596.2|2592.7|2601.9|2598.4|2606.9|2602.5|2592.1|2587.9|976
1608549000000|2020-12-21 11:10:00|2601.6|2598.1|2603.2|2599.7|2610.2|2605.8|2595.8|2591.4|902
1608549300000|2020-12-21 11:15:00|2603|2599.5|2603.9|2600.4|2608.4|2603.9|2601.3|2597.3|655
1608549600000|2020-12-21 11:20:00|2603.8|2600.3|2601.8|2596.8|2606.6|2601.9|2597.1|2592.6|681
1608549900000|2020-12-21 11:25:00|2602.5|2596.7|2585.8|2582.3|2602.5|2597|2578.6|2574.7|949
1608550200000|2020-12-21 11:30:00|2585.7|2582.2|2595.9|2590.2|2596.7|2592.5|2585|2581.5|716
1608550500000|2020-12-21 11:35:00|2595.8|2590.1|2613.2|2609.7|2615.2|2611.7|2594.3|2589.8|758
1608550800000|2020-12-21 11:40:00|2614.3|2607.9|2624.4|2620.9|2633.5|2629.6|2606.2|2601.3|1161
1608551100000|2020-12-21 11:45:00|2624.5|2621|2620.2|2616.7|2624.6|2621.1|2613.1|2609|970
1608551400000|2020-12-21 11:50:00|2620.4|2616.9|2610.9|2607.4|2625.7|2622.1|2609.4|2605.4|906
1608551700000|2020-12-21 11:55:00|2611.3|2606.2|2620.3|2616.8|2624.5|2621|2610.6|2606.2|914
1608552000000|2020-12-21 12:00:00|2621.5|2618|2634|2630.5|2634.6|2630.5|2618.5|2613.9|1333
1608552300000|2020-12-21 12:05:00|2634.3|2630.8|2633.2|2629.7|2646.3|2642.8|2628.9|2624.9|1303
1608552600000|2020-12-21 12:10:00|2633.6|2630.1|2631.5|2628|2638.7|2635.2|2627.7|2623.9|1087
1608552900000|2020-12-21 12:15:00|2631.3|2627.8|2635.1|2631.6|2637.9|2634.1|2630.1|2625.1|893
1608553200000|2020-12-21 12:20:00|2635.2|2631.7|2636|2630.6|2638.6|2634.5|2631.9|2627.1|777
1608553500000|2020-12-21 12:25:00|2635.3|2631.8|2627.4|2623.9|2638.2|2634.2|2620.6|2617|1040
1608553800000|2020-12-21 12:30:00|2627.3|2623.8|2624.1|2620.6|2631.7|2628.2|2623.2|2619.7|962
1608554100000|2020-12-21 12:35:00|2624|2620.5|2625.8|2622.3|2631.4|2627.9|2624|2620|808
1608554400000|2020-12-21 12:40:00|2625.9|2622.4|2627.8|2624.3|2629.8|2626.3|2623.1|2619.6|788
1608554700000|2020-12-21 12:45:00|2628.1|2624.6|2629.4|2625.9|2631.1|2627.6|2624.2|2620.7|769
1608555000000|2020-12-21 12:50:00|2629.5|2626|2627.9|2624.4|2633.9|2630.4|2625.4|2621.9|940
1608555300000|2020-12-21 12:55:00|2627.6|2624.1|2621.1|2617.6|2628.9|2625.4|2620.4|2616.9|850
1608555600000|2020-12-21 13:00:00|2621.2|2617.7|2613.8|2610.3|2622.2|2618.7|2599.1|2595.6|1653
1608555900000|2020-12-21 13:05:00|2614.3|2610.8|2584|2580.5|2614.3|2610.8|2573.3|2569.8|1540
1608556200000|2020-12-21 13:10:00|2584.5|2581|2553.9|2550.4|2591.8|2588.3|2540.4|2536.8|1875
1608556500000|2020-12-21 13:15:00|2553.1|2549.6|2568|2564.5|2572.3|2568.8|2546.7|2543.2|1663
1608556800000|2020-12-21 13:20:00|2567.6|2564.1|2577|2573.5|2578.4|2574.9|2559.1|2555.6|1491
1608557100000|2020-12-21 13:25:00|2576.1|2572.6|2583.4|2579.9|2583.7|2580.2|2568.1|2564.6|1160
1608557400000|2020-12-21 13:30:00|2584|2580.5|2582.4|2578.9|2586.9|2583.7|2575.1|2571.6|1292
1608557700000|2020-12-21 13:35:00|2582.9|2579.4|2601.3|2597.8|2602|2598.9|2580|2576.5|1565
1608558000000|2020-12-21 13:40:00|2601.2|2597.7|2613.4|2609.9|2617|2613.5|2600.6|2597.5|1487
1608558300000|2020-12-21 13:45:00|2613.6|2610.1|2609.7|2606.2|2616.4|2612.9|2604.2|2601.5|1359
1608558600000|2020-12-21 13:50:00|2609.6|2606.1|2607.2|2603.7|2611.7|2609.1|2604|2601.1|1257
1608558900000|2020-12-21 13:55:00|2607.1|2603.6|2606.2|2602.7|2613.9|2611.1|2603.4|2600.7|1247
1608559200000|2020-12-21 14:00:00|2606.3|2602.8|2605.6|2602.1|2611.8|2609|2603|2599.5|1184
1608559500000|2020-12-21 14:05:00|2605.7|2602.2|2604.9|2601.4|2608.1|2604.6|2596.2|2592.7|1089
1608559800000|2020-12-21 14:10:00|2604.8|2601.3|2594.1|2590.6|2605.1|2601.6|2591.7|2588.2|1218
1608560100000|2020-12-21 14:15:00|2594.3|2590.8|2598.1|2594.6|2603.7|2600.2|2587.9|2584.4|1095
1608560400000|2020-12-21 14:20:00|2598.6|2595.1|2589|2587|2601.3|2597.8|2586.8|2584.5|1054
1608560700000|2020-12-21 14:25:00|2588.4|2586.4|2595|2593|2596.4|2594.4|2587.6|2585.6|911
1608561000000|2020-12-21 14:30:00|2594.9|2592.9|2619.5|2617.5|2624.4|2621.5|2593.5|2591.5|1020
1608561300000|2020-12-21 14:35:00|2619.6|2617.6|2614.4|2612.4|2626.8|2624.8|2611.4|2609.4|937
1608561600000|2020-12-21 14:40:00|2614.1|2612.1|2606.6|2604.6|2621.5|2619.1|2605.2|2603.1|921
1608561900000|2020-12-21 14:45:00|2607|2605|2609.5|2607.5|2616.8|2614.8|2605.3|2603.3|1127
1608562200000|2020-12-21 14:50:00|2609.3|2607.3|2607.5|2605.5|2613.9|2611.9|2603.6|2600.9|1231
1608562500000|2020-12-21 14:55:00|2607.7|2605.7|2615.7|2613.7|2618.4|2616.4|2607.6|2605.6|1128
1608562800000|2020-12-21 15:00:00|2615.3|2613.3|2616.8|2614.8|2624.6|2622.6|2615|2613|1167
1608563100000|2020-12-21 15:05:00|2616.7|2614.7|2624.6|2622.6|2629.4|2627.4|2609.9|2607.9|1203
1608563400000|2020-12-21 15:10:00|2624.7|2622.7|2623.4|2621.4|2630.1|2628.1|2621.9|2619.9|993
1608563700000|2020-12-21 15:15:00|2623.2|2621.2|2623.6|2621.6|2626|2624|2618.5|2616.5|1113
1608564000000|2020-12-21 15:20:00|2623.8|2621.8|2627.6|2625.6|2635.2|2633.2|2623.4|2621.4|1177
1608564300000|2020-12-21 15:25:00|2627.7|2625.7|2628.6|2626.6|2629.1|2627.1|2622.7|2620.7|1144
1608564600000|2020-12-21 15:30:00|2628.7|2626.7|2632.4|2630.4|2636.6|2634.6|2627.2|2625.2|1161
1608564900000|2020-12-21 15:35:00|2632.1|2630.1|2626.3|2624.3|2633.1|2631.1|2623.6|2621.6|1010
1608565200000|2020-12-21 15:40:00|2626.5|2624.5|2624|2622|2628.1|2625.6|2621.1|2619.1|923
1608565500000|2020-12-21 15:45:00|2625.1|2621.6|2622.3|2620.3|2625.8|2623.5|2619.6|2617.6|1149
1608565800000|2020-12-21 15:50:00|2622.4|2620.4|2622|2620|2625.2|2623.2|2619.3|2617|927
1608566100000|2020-12-21 15:55:00|2621.9|2619.9|2614.5|2612.5|2625.2|2623.2|2614.5|2612.5|1112
1608566400000|2020-12-21 16:00:00|2614.8|2612.8|2618.6|2616.6|2619.7|2617.7|2609.5|2607.5|1423
1608566700000|2020-12-21 16:05:00|2618.7|2616.7|2610.5|2608.5|2619|2617|2606.2|2604.2|1189
1608567000000|2020-12-21 16:10:00|2610.3|2608.3|2617.8|2615.8|2619.6|2617.6|2609.5|2607.4|979
1608567300000|2020-12-21 16:15:00|2618.1|2616.1|2621.2|2619.2|2623.4|2621.4|2614.9|2612.9|1114
1608567600000|2020-12-21 16:20:00|2621.1|2619.1|2621.4|2619.4|2623.6|2621.4|2619.5|2617.5|942
1608567900000|2020-12-21 16:25:00|2621.3|2619.3|2623|2621|2625|2623|2619.8|2617.8|804
1608568200000|2020-12-21 16:30:00|2623.1|2621.1|2621.9|2619.9|2625|2623|2618.1|2616.1|664
1608568500000|2020-12-21 16:35:00|2621.8|2619.8|2623.2|2621.2|2624.3|2622.3|2620.7|2618.7|542
1608568800000|2020-12-21 16:40:00|2623.3|2621.3|2622.3|2620.3|2626.3|2623.6|2621.3|2619.3|526
1608569100000|2020-12-21 16:45:00|2622.4|2620.4|2619.9|2617.9|2623.6|2621.3|2619.5|2617|516
1608569400000|2020-12-21 16:50:00|2619.8|2617.8|2624.6|2622.6|2625.7|2623.7|2616.3|2614.3|844
1608569700000|2020-12-21 16:55:00|2624.5|2622.5|2620.1|2618.1|2624.6|2622.6|2619|2617|573
1608570000000|2020-12-21 17:00:00|2620|2618|2629.4|2627.4|2630.7|2628.7|2619.9|2617.9|624
1608570300000|2020-12-21 17:05:00|2629.6|2627.6|2630.3|2628.3|2633.2|2631.2|2625.9|2623.9|600
1608570600000|2020-12-21 17:10:00|2630.7|2628.7|2635|2633|2635.1|2633.1|2630.1|2628.1|450
1608570900000|2020-12-21 17:15:00|2635.1|2633.1|2630|2628|2635.1|2633.1|2629.5|2627.5|355
1608571200000|2020-12-21 17:20:00|2630.1|2628.1|2628.6|2626.6|2632.8|2630.8|2628.4|2626.4|493
1608571500000|2020-12-21 17:25:00|2628.5|2626.5|2628.7|2626.7|2630.5|2628.5|2627.1|2625.1|425
1608571800000|2020-12-21 17:30:00|2628.4|2626.4|2627.2|2625.2|2631|2629|2627.1|2625.1|435
1608572100000|2020-12-21 17:35:00|2627.3|2625.3|2627.2|2625.2|2628|2626|2624.7|2622.7|555
1608572400000|2020-12-21 17:40:00|2627.3|2625.3|2623.4|2621.4|2627.5|2625.5|2621.2|2619.2|570
1608572700000|2020-12-21 17:45:00|2623.7|2621.7|2623.3|2621.3|2623.9|2621.9|2621.1|2619.1|435
1608573000000|2020-12-21 17:50:00|2623.5|2621.5|2624.3|2622.3|2629.1|2627.1|2623.1|2621.1|348
1608573300000|2020-12-21 17:55:00|2624.7|2622.7|2622.5|2620.5|2628|2626|2621.3|2619.3|476
1608573600000|2020-12-21 18:00:00|2622.3|2620.3|2624.6|2622.6|2625|2623|2619.2|2617.2|597
1608573900000|2020-12-21 18:05:00|2624.8|2622.8|2621.8|2619.8|2624.9|2622.9|2619.8|2617.8|607
1608574200000|2020-12-21 18:10:00|2621.9|2619.9|2622.8|2620.8|2622.9|2620.9|2621.3|2619.3|541
1608574500000|2020-12-21 18:15:00|2622.9|2620.9|2621.7|2619.7|2623.8|2621.8|2621.7|2619.7|487
1608574800000|2020-12-21 18:20:00|2621.8|2619.8|2617.9|2615.9|2621.8|2619.8|2613.9|2611.9|788
1608575100000|2020-12-21 18:25:00|2617.5|2615.5|2617.6|2615.6|2618.3|2616.3|2612.9|2610.9|660
1608575400000|2020-12-21 18:30:00|2617.2|2615.2|2618.4|2616.4|2620.2|2618.2|2616.2|2614.2|270
1608575700000|2020-12-21 18:35:00|2618.2|2616.2|2618.4|2616.4|2621.2|2619.2|2616.9|2614.9|330
1608576000000|2020-12-21 18:40:00|2618.5|2616.5|2619.7|2617.7|2620.9|2618.9|2618.3|2616.3|306
1608576300000|2020-12-21 18:45:00|2619.6|2617.6|2620.8|2618.8|2621|2619|2618.4|2616.4|386
1608576600000|2020-12-21 18:50:00|2620.6|2618.6|2621.8|2619.8|2622|2620|2619.4|2617.4|250
1608576900000|2020-12-21 18:55:00|2621.7|2619.7|2616.6|2614.6|2622.3|2620.3|2616.4|2614.4|331
1608577200000|2020-12-21 19:00:00|2616.7|2614.7|2619.8|2617.8|2620|2618|2616.6|2614.6|302
1608577500000|2020-12-21 19:05:00|2619.9|2617.9|2621.3|2619.3|2622.9|2620.9|2616.9|2614.9|310
1608577800000|2020-12-21 19:10:00|2621.2|2619.2|2618|2616|2621.4|2619.4|2616.5|2614.5|386
1608578100000|2020-12-21 19:15:00|2618.1|2616.1|2617.7|2615.7|2619.7|2617.7|2616.4|2614.4|260
1608578400000|2020-12-21 19:20:00|2617.9|2615.9|2617.4|2615.4|2618.7|2616.7|2614.2|2612.2|364
1608578700000|2020-12-21 19:25:00|2617.3|2615.3|2617.8|2615.8|2618.3|2616.3|2615.4|2613.4|322
1608579000000|2020-12-21 19:30:00|2617.7|2615.7|2615.8|2613.8|2618.4|2616.4|2614.7|2612.7|295
1608579300000|2020-12-21 19:35:00|2615.9|2613.9|2625.6|2623.6|2625.9|2623.9|2615.9|2613.9|294
1608579600000|2020-12-21 19:40:00|2625.7|2623.7|2625.6|2623.6|2630.1|2627.6|2624.8|2622.8|382
1608579900000|2020-12-21 19:45:00|2625.5|2623.5|2628|2626|2629.6|2627.6|2624.8|2622.8|266
1608580200000|2020-12-21 19:50:00|2628.1|2626.1|2625.9|2623.9|2629.9|2627.9|2625.9|2623.9|272
1608580500000|2020-12-21 19:55:00|2626|2624|2626.6|2624.6|2628.3|2626.3|2624.8|2622.8|271
1608580800000|2020-12-21 20:00:00|2626.7|2624.7|2624.8|2622.8|2627.6|2625.6|2624.2|2622.2|287
1608581100000|2020-12-21 20:05:00|2625|2623|2620.4|2618.4|2625.4|2623|2620.1|2618|313
1608581400000|2020-12-21 20:10:00|2620.3|2618.3|2614.3|2612.3|2621.9|2619.4|2611.4|2609.4|425
1608581700000|2020-12-21 20:15:00|2613.9|2611.9|2614.6|2612.6|2615.9|2613.9|2607.8|2605.8|474
1608582000000|2020-12-21 20:20:00|2614.1|2612.1|2616.4|2614.4|2617.8|2615.8|2613.9|2611.9|461
1608582300000|2020-12-21 20:25:00|2616|2614|2620.5|2618.5|2620.5|2618.5|2614.6|2612.6|446
1608582600000|2020-12-21 20:30:00|2619.9|2617.9|2615.5|2613.5|2620.3|2618.3|2613.9|2611.8|513
1608582900000|2020-12-21 20:35:00|2615.4|2613.4|2620.3|2618.3|2621.1|2618.3|2615|2612.7|350
1608583200000|2020-12-21 20:40:00|2620.2|2618.2|2617.9|2615.9|2624.1|2622|2617.4|2615.3|393
1608583500000|2020-12-21 20:45:00|2618.1|2616.1|2616.7|2614.7|2620.5|2617.7|2616.7|2614.3|344
1608583800000|2020-12-21 20:50:00|2616.2|2614.2|2618.2|2616.2|2619.8|2617.4|2615.7|2613.1|344
1608584100000|2020-12-21 20:55:00|2618.3|2616.3|2623.4|2621.4|2625.4|2622.6|2618.3|2616.3|381
1608584400000|2020-12-21 21:00:00|2623.6|2621.6|2621.3|2619.3|2624.9|2622.7|2619.9|2617.3|240
1608584700000|2020-12-21 21:05:00|2621.4|2619.4|2622.6|2620.6|2623|2620.8|2620.2|2618.2|99
1608585000000|2020-12-21 21:10:00|2622.5|2620.5|2622.8|2619.3|2623.7|2621.2|2619.8|2616.9|148
1608585300000|2020-12-21 21:15:00|2621.8|2619.8|2621.7|2619.7|2623|2620.3|2621|2618.5|112
1608585600000|2020-12-21 21:20:00|2621.6|2619.6|2621.6|2619.6|2623.1|2620.1|2621.5|2618.7|78
1608585900000|2020-12-21 21:25:00|2622.5|2619|2620.8|2618.8|2622.6|2620|2619.7|2617.4|78
1608586200000|2020-12-21 21:30:00|2620.9|2618.9|2619.9|2617.9|2622.4|2619.9|2619.8|2617.1|118
1608586500000|2020-12-21 21:35:00|2619.8|2617.8|2620.7|2618.7|2621.2|2618.9|2618.9|2616.6|102
1608586800000|2020-12-21 21:40:00|2620.6|2618.6|2619.7|2617.7|2620.9|2618.7|2618.7|2616|102
1608587100000|2020-12-21 21:45:00|2619.8|2617.8|2620.7|2617.2|2621.2|2618.2|2618.8|2616.2|102
1608587400000|2020-12-21 21:50:00|2621.1|2617.6|2620.1|2618.1|2621.1|2618.4|2619.2|2616.3|88
1608587700000|2020-12-21 21:55:00|2620|2618|2618.9|2615.4|2622.4|2618|2618.4|2613.2|177
1608591600000|2020-12-21 23:00:00|2622.1|2618.6|2625.7|2622.2|2628.3|2624.8|2621.6|2617.8|283
1608591900000|2020-12-21 23:05:00|2625.6|2622.1|2627.8|2624.3|2629.3|2625.8|2624.1|2620.6|284
1608592200000|2020-12-21 23:10:00|2627.7|2624.2|2635.8|2632.3|2635.8|2632.3|2627.5|2624|429
1608592500000|2020-12-21 23:15:00|2635.9|2632.4|2639.2|2635.7|2639.5|2636.3|2634.1|2632.1|297
1608592800000|2020-12-21 23:20:00|2639.9|2636.4|2638.4|2636.4|2639.9|2636.8|2635.9|2632.2|289
1608593100000|2020-12-21 23:25:00|2638.3|2636.3|2638.6|2635.1|2639.7|2637.1|2635.7|2633.2|296
1608593400000|2020-12-21 23:30:00|2638.4|2634.9|2629.9|2627.9|2638.4|2635.4|2629.9|2627.9|222
1608593700000|2020-12-21 23:35:00|2629.8|2627.8|2627.5|2625.5|2633|2631|2627.1|2624.6|276
1608594000000|2020-12-21 23:40:00|2627.6|2625.6|2628.6|2626.6|2631.9|2629.9|2627.5|2625.5|303
1608594300000|2020-12-21 23:45:00|2628.5|2626.5|2628.5|2626.5|2629.7|2627.7|2626.4|2623.5|280
1608594600000|2020-12-21 23:50:00|2628.4|2626.4|2627.1|2625.1|2630.3|2627.7|2626.6|2624|229
1608594900000|2020-12-21 23:55:00|2627.2|2625.2|2626.6|2624.6|2628.3|2626.1|2625.9|2623.2|235
1608595200000|2020-12-22 00:00:00|2626.4|2624.4|2626.5|2624.5|2629.1|2626.6|2624.6|2621.9|339
1608595500000|2020-12-22 00:05:00|2626.4|2624.4|2626.8|2624.8|2628.1|2625.4|2625.7|2623.1|206
1608595800000|2020-12-22 00:10:00|2626.9|2624.9|2629.8|2627.8|2630.4|2628|2626.5|2624.5|209
1608596100000|2020-12-22 00:15:00|2629.7|2627.7|2626.4|2624.4|2630.5|2627.9|2626.2|2623.8|181
1608596400000|2020-12-22 00:20:00|2626.5|2624.5|2624.4|2622.4|2626.5|2624.5|2624|2622|211
1608596700000|2020-12-22 00:25:00|2624.3|2622.3|2624.7|2622.7|2625.4|2623.4|2623.8|2621.8|134
1608597000000|2020-12-22 00:30:00|2624.6|2622.6|2624.6|2622.6|2625.3|2623.3|2623.6|2621.6|162
1608597300000|2020-12-22 00:35:00|2624.8|2622.8|2625.1|2623.1|2626|2623.7|2623.8|2621.6|197
1608597600000|2020-12-22 00:40:00|2625.2|2623.2|2624.1|2622.1|2626.9|2624.7|2623.5|2621.5|185
1608597900000|2020-12-22 00:45:00|2623.9|2621.9|2625|2623|2625|2623|2623.4|2621|167
1608598200000|2020-12-22 00:50:00|2624.9|2622.9|2623.6|2621.6|2625.9|2623.4|2623.4|2620.7|256
1608598500000|2020-12-22 00:55:00|2623.7|2621.7|2624.6|2622.6|2625.1|2623.1|2623.5|2621|158
1608598800000|2020-12-22 01:00:00|2624.7|2622.7|2621.3|2619.3|2629.7|2627.7|2619.5|2617.5|853
1608599100000|2020-12-22 01:05:00|2621.2|2619.2|2615.6|2613.6|2621.4|2619.4|2610.5|2608.5|910
1608599400000|2020-12-22 01:10:00|2615.5|2613.5|2620.1|2618.1|2620.2|2618.2|2612.2|2610.2|689
1608599700000|2020-12-22 01:15:00|2620.2|2618.2|2622.2|2620.2|2625.8|2623.8|2619.7|2617.1|568
1608600000000|2020-12-22 01:20:00|2622.3|2620.3|2622.1|2620.1|2624.8|2622.8|2620.4|2618.4|484
1608600300000|2020-12-22 01:25:00|2622.2|2620.2|2626.8|2624.8|2627.4|2625.4|2620.1|2618.1|617
1608600600000|2020-12-22 01:30:00|2626.9|2624.9|2629.2|2627.2|2630.8|2628.8|2625.4|2623.4|600
1608600900000|2020-12-22 01:35:00|2629.1|2627.1|2625.5|2623.5|2630.2|2628.2|2625.3|2623.3|533
1608601200000|2020-12-22 01:40:00|2625.4|2623.4|2626.7|2624.7|2628.3|2626.3|2624.3|2622.3|455
1608601500000|2020-12-22 01:45:00|2626.9|2624.9|2626.8|2624.8|2630|2628|2625.7|2623.7|572
1608601800000|2020-12-22 01:50:00|2627.1|2625.1|2624.1|2622.1|2627.4|2625.1|2624.1|2622.1|394
1608602100000|2020-12-22 01:55:00|2623.9|2621.9|2626.6|2624.6|2627|2625|2623.4|2621.4|388
1608602400000|2020-12-22 02:00:00|2626.4|2624.4|2628.6|2626.6|2629.1|2627.1|2625.6|2623.6|384
1608602700000|2020-12-22 02:05:00|2628.8|2626.8|2632.5|2630.5|2634.1|2632.1|2628.4|2626.4|729
1608603000000|2020-12-22 02:10:00|2632.3|2630.3|2639.2|2637.2|2640.8|2638.8|2632.3|2630.3|800
1608603300000|2020-12-22 02:15:00|2639.5|2637.5|2635.6|2633.6|2640.2|2638.2|2634.6|2632.6|426
1608603600000|2020-12-22 02:20:00|2635.9|2633.9|2632.9|2630.9|2637|2635|2632.4|2630.1|330
1608603900000|2020-12-22 02:25:00|2632.8|2630.8|2634.8|2632.8|2634.8|2632.8|2632|2629.6|344
1608604200000|2020-12-22 02:30:00|2634.6|2632.6|2644.4|2642.4|2645|2643|2632|2630|698
1608604500000|2020-12-22 02:35:00|2644.3|2642.3|2655.7|2653.7|2656.6|2654.6|2641.7|2639.7|1066
1608604800000|2020-12-22 02:40:00|2656|2654|2651.4|2649.4|2657.4|2655.4|2651|2649|894
1608605100000|2020-12-22 02:45:00|2651.3|2649.3|2652.9|2650.9|2655.9|2653.9|2649.9|2647.2|838
1608605400000|2020-12-22 02:50:00|2652.7|2650.7|2652.3|2650.3|2659.4|2657.4|2651|2648.5|609
1608605700000|2020-12-22 02:55:00|2652.2|2650.2|2651|2649|2653.1|2651.1|2650.7|2648.1|463
1608606000000|2020-12-22 03:00:00|2650.9|2648.9|2647.5|2645.5|2654.2|2652.2|2647.4|2645.4|617
1608606300000|2020-12-22 03:05:00|2647.3|2645.3|2648.4|2646.4|2649.3|2647.3|2645.3|2643.3|552
1608606600000|2020-12-22 03:10:00|2648.3|2646.3|2646.6|2644.6|2649.5|2647.5|2645.2|2643.2|488
1608606900000|2020-12-22 03:15:00|2646.7|2644.7|2641.8|2639.8|2649|2647|2639.1|2637.1|734
1608607200000|2020-12-22 03:20:00|2641.6|2639.6|2637.5|2635.5|2643.6|2641.6|2635|2633|786
1608607500000|2020-12-22 03:25:00|2637.3|2635.3|2640.2|2638.2|2641.9|2639.9|2637.3|2635.3|529
1608607800000|2020-12-22 03:30:00|2640.1|2638.1|2643.6|2641.6|2643.9|2641.9|2639.4|2637.4|365
1608608100000|2020-12-22 03:35:00|2643.5|2641.5|2639.3|2637.3|2643.8|2641.8|2638.5|2636.5|341
1608608400000|2020-12-22 03:40:00|2639.4|2637.4|2641.2|2639.2|2642.2|2640.2|2639.2|2636.8|238
1608608700000|2020-12-22 03:45:00|2641.1|2639.1|2641.3|2639.3|2643|2641|2641|2639|162
1608609000000|2020-12-22 03:50:00|2641.2|2639.2|2642.6|2640.6|2644.1|2641.5|2641.2|2639.2|172
1608609300000|2020-12-22 03:55:00|2642.5|2640.5|2640.7|2638.7|2643.2|2640.8|2640.5|2638.5|148
1608609600000|2020-12-22 04:00:00|2640.8|2638.8|2642.3|2640.3|2644|2642|2640.8|2638.8|212
1608609900000|2020-12-22 04:05:00|2642.4|2640.4|2643.9|2641.9|2644.7|2642|2640.2|2637.6|220
1608610200000|2020-12-22 04:10:00|2644|2642|2645.2|2643.2|2645.3|2643.3|2643.7|2641.7|312
1608610500000|2020-12-22 04:15:00|2645|2643|2640.1|2638.1|2645.7|2643.4|2640|2638|305
1608610800000|2020-12-22 04:20:00|2640.2|2638.2|2641.7|2639.7|2641.7|2639.7|2639|2636.9|224
1608611100000|2020-12-22 04:25:00|2641.6|2639.6|2640.1|2638.1|2642.7|2640.7|2640|2637.4|191
1608611400000|2020-12-22 04:30:00|2640.5|2638.5|2637.2|2635.2|2641.9|2639.6|2636.9|2634.9|244
1608611700000|2020-12-22 04:35:00|2637.3|2635.3|2640.1|2638.1|2641.7|2639.2|2636.3|2634.3|241
1608612000000|2020-12-22 04:40:00|2640|2638|2640.6|2638.6|2641.7|2639.6|2639.5|2637.3|205
1608612300000|2020-12-22 04:45:00|2640.5|2638.5|2638.4|2636.4|2640.7|2638.7|2635.3|2633.3|275
1608612600000|2020-12-22 04:50:00|2638.2|2636.2|2636.6|2633.1|2639.3|2637.3|2635.3|2632.6|288
1608612900000|2020-12-22 04:55:00|2635.9|2633.9|2632.7|2630.7|2638|2635.7|2632.7|2630.7|206
1608613200000|2020-12-22 05:00:00|2632.6|2630.6|2632.4|2630.4|2635.2|2633.2|2628.7|2626.7|532
1608613500000|2020-12-22 05:05:00|2632.5|2630.5|2633.9|2631.9|2634.1|2632.1|2630.6|2628.6|384
1608613800000|2020-12-22 05:10:00|2633.8|2631.8|2631|2629|2633.9|2631.9|2628.9|2626.9|249
1608614100000|2020-12-22 05:15:00|2630.5|2628.5|2626.8|2624.8|2630.7|2628.7|2624.5|2622.5|422
1608614400000|2020-12-22 05:20:00|2626.7|2624.7|2627.7|2625.7|2629.9|2627.9|2625.8|2623.8|367
1608614700000|2020-12-22 05:25:00|2627.8|2625.8|2625.9|2623.9|2629.2|2627.2|2620.6|2618.6|569
1608615000000|2020-12-22 05:30:00|2626.5|2624.5|2618.8|2616.8|2626.5|2624.5|2609.8|2607.8|1268
1608615300000|2020-12-22 05:35:00|2619.1|2617.1|2606.6|2604.6|2620.5|2618.5|2600.5|2598.5|947
1608615600000|2020-12-22 05:40:00|2606.7|2604.7|2606.7|2604.7|2614.6|2612.6|2605.6|2603.6|922
1608615900000|2020-12-22 05:45:00|2606.6|2604.6|2604.3|2602.3|2607.8|2605.8|2594.4|2592.4|1093
1608616200000|2020-12-22 05:50:00|2604.2|2602.2|2608.9|2606.9|2610.1|2608.1|2598.6|2596.6|933
1608616500000|2020-12-22 05:55:00|2608.8|2606.8|2612.2|2610.2|2615.7|2613.7|2608.3|2606.3|843
1608616800000|2020-12-22 06:00:00|2612.3|2610.3|2606.5|2604.5|2612.7|2610.7|2602.1|2600.1|1017
1608617100000|2020-12-22 06:05:00|2606.6|2604.6|2591.9|2589.9|2607.4|2604.8|2586.8|2584.8|1207
1608617400000|2020-12-22 06:10:00|2591.8|2589.8|2601.1|2599.1|2602.8|2600.8|2590.7|2588.7|1066
1608617700000|2020-12-22 06:15:00|2601|2599|2605.1|2603.1|2606.7|2604.7|2600.9|2598.9|879
1608618000000|2020-12-22 06:20:00|2605.2|2603.2|2609|2607|2611|2609|2602.4|2600.4|824
1608618300000|2020-12-22 06:25:00|2609.1|2607.1|2607.9|2605.9|2611.6|2609.6|2607.4|2605.4|728
1608618600000|2020-12-22 06:30:00|2608.3|2606.3|2604.5|2602.5|2609.3|2607.3|2603.3|2601.3|718
1608618900000|2020-12-22 06:35:00|2604.7|2602.7|2604.4|2602.4|2607.7|2605.7|2600.4|2598.4|757
1608619200000|2020-12-22 06:40:00|2604.5|2602.5|2592.9|2590.9|2607.8|2605.8|2592.8|2590.8|921
1608619500000|2020-12-22 06:45:00|2592.8|2590.8|2576.3|2574.3|2596.3|2594.1|2571.4|2569.4|1246
1608619800000|2020-12-22 06:50:00|2576.4|2574.4|2571.1|2569.1|2583.6|2581.2|2567.8|2565.8|1245
1608620100000|2020-12-22 06:55:00|2570.7|2568.7|2571.1|2567.6|2577.9|2575.9|2565.6|2563.5|998
1608620400000|2020-12-22 07:00:00|2571.2|2567.7|2580.6|2577.1|2580.8|2578.3|2569.9|2567.4|962
1608620700000|2020-12-22 07:05:00|2580.5|2577|2578.4|2576.4|2580.8|2578.1|2568.7|2566.7|878
1608621000000|2020-12-22 07:10:00|2578.5|2576.5|2563.1|2561.1|2581.6|2578.7|2562|2559.2|950
1608621300000|2020-12-22 07:15:00|2563.3|2561.3|2571.2|2569.2|2573.3|2570.5|2563.3|2560.5|702
1608621600000|2020-12-22 07:20:00|2571.3|2569.3|2567.8|2565.8|2575.1|2572.5|2563.3|2560.7|613
1608621900000|2020-12-22 07:25:00|2567.9|2565.9|2561.2|2559.2|2569.7|2566.7|2559.3|2557.3|798
1608622200000|2020-12-22 07:30:00|2561.4|2559.4|2569.9|2567.9|2572.6|2570.5|2559.6|2557.5|658
1608622500000|2020-12-22 07:35:00|2569.8|2567.8|2572.2|2570.2|2572.5|2570.5|2567.3|2565.3|524
1608622800000|2020-12-22 07:40:00|2572.1|2570.1|2568.6|2566.6|2573|2571|2564.9|2562.9|488
1608623100000|2020-12-22 07:45:00|2568.7|2566.7|2575.9|2573.9|2575.9|2573.9|2565.7|2563.7|514
1608623400000|2020-12-22 07:50:00|2576|2574|2574.1|2572.1|2577.3|2575.3|2573.1|2571.1|501
1608623700000|2020-12-22 07:55:00|2574|2572|2571.5|2569.5|2577.1|2575.1|2569.1|2567.1|647
1608624000000|2020-12-22 08:00:00|2572|2570|2574.5|2572.5|2574.7|2572.7|2569.6|2567.6|474
1608624300000|2020-12-22 08:05:00|2574.6|2572.6|2581.1|2579.1|2581.3|2579.3|2572.3|2570.3|574
1608624600000|2020-12-22 08:10:00|2581.4|2579.4|2580.6|2578.6|2582.1|2580.1|2579.6|2577.6|537
1608624900000|2020-12-22 08:15:00|2580.7|2578.7|2584.4|2582.4|2586.7|2584.7|2580|2578|641
1608625200000|2020-12-22 08:20:00|2584.2|2582.2|2583.9|2581.9|2585.8|2583.6|2581.5|2579.5|652
1608625500000|2020-12-22 08:25:00|2584|2582|2582.2|2580.2|2585.8|2583.8|2580.4|2578.4|569
1608625800000|2020-12-22 08:30:00|2582.1|2580.1|2588.9|2586.9|2591.3|2589.3|2582|2580|644
1608626100000|2020-12-22 08:35:00|2589|2587|2590.7|2588.7|2590.8|2588.8|2586.9|2584.9|461
1608626400000|2020-12-22 08:40:00|2590.8|2588.8|2592.3|2590.3|2594.3|2592.3|2588.2|2586.2|556
1608626700000|2020-12-22 08:45:00|2592.2|2590.2|2591.8|2589.8|2595.5|2593.5|2588.9|2586.9|644
1608627000000|2020-12-22 08:50:00|2592.2|2590.2|2593.1|2591.1|2594.6|2592.6|2589.1|2587.1|442
1608627300000|2020-12-22 08:55:00|2592.9|2590.9|2587.8|2585.8|2594.7|2592.7|2586.6|2584.6|463
1608627600000|2020-12-22 09:00:00|2587.7|2585.7|2590.6|2588.6|2590.7|2588.7|2583.2|2581.2|547
1608627900000|2020-12-22 09:05:00|2590.5|2588.5|2592.5|2590.5|2593.2|2591.2|2588.7|2586.7|442
1608628200000|2020-12-22 09:10:00|2592.4|2590.4|2597.5|2595.5|2598.6|2596.6|2591.5|2589.5|423
1608628500000|2020-12-22 09:15:00|2597.4|2595.4|2595.6|2593.6|2598.1|2596.1|2593.1|2591.1|455
1608628800000|2020-12-22 09:20:00|2595.8|2593.8|2589.4|2587.4|2598|2596|2588.7|2586.7|502
1608629100000|2020-12-22 09:25:00|2589.5|2587.5|2585.6|2583.6|2590.1|2588.1|2585.4|2583.4|524
1608629400000|2020-12-22 09:30:00|2585.7|2583.7|2587.5|2585.5|2590.8|2588.7|2582.5|2580.5|579
1608629700000|2020-12-22 09:35:00|2587|2585|2589.9|2587.9|2591.3|2589.3|2586.7|2584.7|488
1608630000000|2020-12-22 09:40:00|2590.1|2588.1|2586.2|2584.2|2591.5|2589.5|2585.9|2583.9|488
1608630300000|2020-12-22 09:45:00|2586|2584|2583.5|2581.5|2586.1|2584.1|2581.7|2579.7|438
1608630600000|2020-12-22 09:50:00|2583.6|2581.6|2585|2583|2585.8|2583.8|2582.8|2580.8|325
1608630900000|2020-12-22 09:55:00|2585.1|2583.1|2586.4|2584.4|2590.3|2588.3|2585|2583|440
1608631200000|2020-12-22 10:00:00|2586.3|2584.3|2592.9|2590.9|2593.2|2591.2|2585.7|2583.7|750
1608631500000|2020-12-22 10:05:00|2592.8|2590.8|2595.8|2593.8|2597|2595|2590.4|2588.4|619
1608631800000|2020-12-22 10:10:00|2595.9|2593.9|2596.3|2594.3|2598.4|2595.7|2591.8|2589.8|482
1608632100000|2020-12-22 10:15:00|2596.5|2594.5|2598|2596|2601.5|2599.5|2595.7|2593.7|499
1608632400000|2020-12-22 10:20:00|2598.6|2596.6|2598.3|2596.3|2598.9|2596.9|2595.3|2593.3|456
1608632700000|2020-12-22 10:25:00|2598.2|2596.2|2594.6|2592.6|2601.9|2599.9|2593.4|2591.4|537
1608633000000|2020-12-22 10:30:00|2594.8|2592.8|2598.7|2596.7|2598.8|2596.8|2592.2|2590.2|626
1608633300000|2020-12-22 10:35:00|2599.1|2597.1|2593.9|2591.9|2600.3|2598.3|2593.3|2591.2|609
1608633600000|2020-12-22 10:40:00|2594|2592|2596|2594|2596.2|2594.2|2593|2591|345
1608633900000|2020-12-22 10:45:00|2595.9|2593.9|2595.9|2593.9|2596.2|2594.2|2592.2|2590.2|506
1608634200000|2020-12-22 10:50:00|2596|2594|2593.2|2591.2|2596|2594|2592.1|2590.1|658
1608634500000|2020-12-22 10:55:00|2593|2591|2595|2593|2595.3|2593.3|2592.7|2590.5|460
1608634800000|2020-12-22 11:00:00|2594.6|2592.6|2591.5|2589.5|2595.2|2593.2|2588.6|2586.3|471
1608635100000|2020-12-22 11:05:00|2591.6|2589.6|2591.5|2589.5|2595.7|2593.7|2591|2588.9|561
1608635400000|2020-12-22 11:10:00|2591.7|2589.7|2593.3|2591.3|2596.4|2594.4|2591.5|2589.5|488
1608635700000|2020-12-22 11:15:00|2593.4|2591.4|2592.6|2590.6|2601|2599|2592.3|2590.3|602
1608636000000|2020-12-22 11:20:00|2592.5|2590.5|2600.1|2598.1|2600.9|2598.9|2591.2|2589.2|573
1608636300000|2020-12-22 11:25:00|2600|2598|2598.7|2596.7|2601.4|2599.1|2598.4|2596.2|314
1608636600000|2020-12-22 11:30:00|2598.8|2596.8|2597.7|2595.7|2599.3|2597.3|2594.7|2592.7|597
1608636900000|2020-12-22 11:35:00|2597.5|2595.5|2593.8|2591.8|2598.9|2596.9|2593.6|2591.3|460
1608637200000|2020-12-22 11:40:00|2593.9|2591.9|2596.9|2594.9|2597.9|2595.9|2593.8|2591.8|488
1608637500000|2020-12-22 11:45:00|2597.9|2594.4|2596.2|2594.2|2597.9|2595.5|2593.9|2591.9|607
1608637800000|2020-12-22 11:50:00|2596.4|2594.4|2594.7|2592.7|2598.4|2596.1|2591.7|2589.7|539
1608638100000|2020-12-22 11:55:00|2594.8|2592.8|2586.8|2584.8|2594.8|2592.8|2586.2|2583.9|872
1608638400000|2020-12-22 12:00:00|2586.9|2584.9|2583.9|2581.9|2587.1|2585.1|2579.1|2576|1002
1608638700000|2020-12-22 12:05:00|2583.8|2581.8|2587|2585|2590.8|2587.4|2582.1|2579.4|615
1608639000000|2020-12-22 12:10:00|2587.1|2585.1|2589.5|2587.5|2590.9|2588.9|2584.5|2581.7|527
1608639300000|2020-12-22 12:15:00|2589.4|2587.4|2583|2581|2590.7|2588.7|2582.5|2579.8|610
1608639600000|2020-12-22 12:20:00|2582.9|2580.9|2589.2|2587.2|2591.5|2589.5|2577.9|2575.9|592
1608639900000|2020-12-22 12:25:00|2589.8|2587.8|2590.6|2588.6|2592.6|2590.6|2587.3|2585.3|633
1608640200000|2020-12-22 12:30:00|2590.5|2588.5|2591.5|2589.5|2595.4|2593.4|2588.6|2586.6|745
1608640500000|2020-12-22 12:35:00|2591.3|2589.3|2592|2590|2593.6|2591.6|2589.3|2587.3|459
1608640800000|2020-12-22 12:40:00|2591.8|2589.8|2590.9|2588.9|2591.9|2589.9|2588.5|2586.5|405
1608641100000|2020-12-22 12:45:00|2590.8|2588.8|2585.6|2583.6|2592.3|2590.3|2585.5|2583.5|569
1608641400000|2020-12-22 12:50:00|2585.4|2583.4|2583.6|2581.6|2589|2586.7|2581|2579|458
1608641700000|2020-12-22 12:55:00|2583.5|2581.5|2580.6|2578.6|2585.3|2583.3|2572.2|2570.2|962
1608642000000|2020-12-22 13:00:00|2580.2|2578.2|2599.3|2597.3|2600.3|2598.3|2577.9|2575.9|990
1608642300000|2020-12-22 13:05:00|2599.4|2597.4|2599.2|2597.2|2604.6|2602.6|2595.3|2593.3|873
1608642600000|2020-12-22 13:10:00|2599.3|2597.3|2596.1|2594.1|2599.3|2597.3|2592|2590|664
1608642900000|2020-12-22 13:15:00|2596.2|2594.2|2602.6|2600.6|2604.2|2602.2|2592.4|2590.4|911
1608643200000|2020-12-22 13:20:00|2602.7|2600.7|2606.3|2604.3|2609.7|2607.7|2602.6|2600.6|942
1608643500000|2020-12-22 13:25:00|2605.8|2603.8|2600.3|2596.8|2605.8|2603.8|2599.1|2596.1|797
1608643800000|2020-12-22 13:30:00|2600.2|2596.7|2600.3|2598.3|2607.3|2603.8|2595.7|2593|1013
1608644100000|2020-12-22 13:35:00|2600.4|2598.4|2601.4|2599.4|2606.5|2603.7|2599.2|2596.2|1014
1608644400000|2020-12-22 13:40:00|2601.3|2599.3|2598.2|2596.2|2603.5|2600.9|2597.1|2594.5|816
1608644700000|2020-12-22 13:45:00|2598.4|2596.4|2596.2|2594.2|2599.6|2597.6|2593.7|2591.7|915
1608645000000|2020-12-22 13:50:00|2596|2594|2596.6|2594.6|2597.7|2595.7|2593|2590.4|823
1608645300000|2020-12-22 13:55:00|2596.7|2594.7|2598.7|2596.7|2601.1|2598.7|2595.9|2593.5|810
1608645600000|2020-12-22 14:00:00|2598.8|2596.8|2603.3|2601.3|2606.3|2604.3|2596.2|2594.2|1088
1608645900000|2020-12-22 14:05:00|2603.4|2601.4|2608.8|2606.8|2610.8|2608.8|2600.7|2598.7|933
1608646200000|2020-12-22 14:10:00|2608.9|2606.9|2604.7|2602.7|2610.4|2608.4|2602.8|2600.2|864
1608646500000|2020-12-22 14:15:00|2605.6|2602.1|2603.2|2601.2|2606.1|2603.8|2598.8|2596.2|1050
1608646800000|2020-12-22 14:20:00|2603.3|2601.3|2598.8|2596.8|2606|2603.7|2598.5|2595.7|724
1608647100000|2020-12-22 14:25:00|2598.7|2596.7|2586|2584|2601|2599|2583.6|2580.8|1197
1608647400000|2020-12-22 14:30:00|2586.3|2584.3|2584.4|2582.4|2597|2594|2581.9|2579.6|1393
1608647700000|2020-12-22 14:35:00|2584.5|2582.5|2585.3|2583.3|2592.7|2589.9|2583.1|2580.6|1162
1608648000000|2020-12-22 14:40:00|2585.2|2583.2|2574.1|2572.1|2586.6|2583.8|2570.5|2567.9|1291
1608648300000|2020-12-22 14:45:00|2574|2572|2574.7|2572.7|2580|2577.3|2570.4|2568.4|1201
1608648600000|2020-12-22 14:50:00|2574.5|2572.5|2579.6|2577.6|2582.4|2580.4|2574.5|2572.5|1265
1608648900000|2020-12-22 14:55:00|2579.4|2577.4|2581.3|2577.8|2582.7|2580.3|2576.4|2574.4|1098
1608649200000|2020-12-22 15:00:00|2581.1|2577.6|2585|2583|2589.3|2586.9|2581.1|2577.6|1398
1608649500000|2020-12-22 15:05:00|2584.6|2582.6|2584.2|2582.2|2585.8|2583.8|2579.1|2577.1|1311
1608649800000|2020-12-22 15:10:00|2584.3|2582.3|2571.5|2569.5|2585.6|2582.6|2571|2569|1257
1608650100000|2020-12-22 15:15:00|2571.7|2569.7|2578.7|2576.7|2579.7|2577.7|2571.3|2569.3|1133
1608650400000|2020-12-22 15:20:00|2578.6|2576.6|2577.8|2575.8|2580.5|2578.5|2571.8|2569.8|951
1608650700000|2020-12-22 15:25:00|2577.9|2575.9|2576.4|2574.4|2582.3|2579.9|2576.4|2574.4|1036
1608651000000|2020-12-22 15:30:00|2576.5|2574.5|2577|2575|2579.6|2577.4|2575.6|2572.9|1046
1608651300000|2020-12-22 15:35:00|2576.8|2574.8|2573.8|2571.8|2581.8|2578.8|2573|2570.5|843
1608651600000|2020-12-22 15:40:00|2573.7|2571.7|2570.2|2568.2|2574.1|2572.1|2568.9|2565.7|1079
1608651900000|2020-12-22 15:45:00|2570.7|2568.7|2555.6|2552.1|2574|2571.3|2553.1|2550.3|1295
1608652200000|2020-12-22 15:50:00|2555.8|2552.3|2541.5|2539.5|2557.9|2555.7|2537.6|2534.9|1450
1608652500000|2020-12-22 15:55:00|2541.8|2539.8|2539.3|2537.3|2547.1|2544.5|2537.6|2535.6|1417
1608652800000|2020-12-22 16:00:00|2539.5|2537.5|2539.5|2536|2543.1|2540.4|2534.8|2532.6|1510
1608653100000|2020-12-22 16:05:00|2539.7|2536.2|2550.4|2548.4|2551.1|2549.1|2538.8|2535.8|1229
1608653400000|2020-12-22 16:10:00|2550.5|2548.5|2550.9|2548.9|2553.1|2551.1|2547.7|2545.5|1101
1608653700000|2020-12-22 16:15:00|2551|2549|2556.5|2554.5|2557.8|2555.5|2550.2|2548|946
1608654000000|2020-12-22 16:20:00|2556.6|2554.6|2558.9|2556.9|2561.9|2559.9|2554.5|2551.5|866
1608654300000|2020-12-22 16:25:00|2559|2557|2558.9|2556.9|2559.9|2557.9|2555.8|2553.8|950
1608654600000|2020-12-22 16:30:00|2559|2557|2554.6|2552.6|2560.8|2558.8|2552.9|2550.9|989
1608654900000|2020-12-22 16:35:00|2554.5|2552.5|2554|2552|2557.8|2555.8|2551.4|2549.4|768
1608655200000|2020-12-22 16:40:00|2554.3|2552.3|2555.9|2553.9|2558.8|2556.4|2551.9|2549.9|583
1608655500000|2020-12-22 16:45:00|2556|2554|2551.6|2549.6|2556.5|2554|2551|2549|768
1608655800000|2020-12-22 16:50:00|2551.7|2549.7|2553|2551|2554.3|2552.3|2549.5|2547.5|680
1608656100000|2020-12-22 16:55:00|2552.8|2550.8|2528.8|2526.8|2553.3|2551.3|2527.2|2524.3|1018
1608656400000|2020-12-22 17:00:00|2528.6|2526.6|2527.7|2525.7|2535|2532|2522.7|2520.7|1173
1608656700000|2020-12-22 17:05:00|2527.8|2525.8|2531.6|2529.6|2531.7|2529.7|2524|2521.5|947
1608657000000|2020-12-22 17:10:00|2531.8|2529.8|2538.8|2536.8|2540|2538|2529.1|2527.1|881
1608657300000|2020-12-22 17:15:00|2539|2537|2540.3|2538.3|2542.7|2540.7|2537.2|2534.5|831
1608657600000|2020-12-22 17:20:00|2540.4|2538.4|2534|2532|2541|2539|2530.1|2528.1|898
1608657900000|2020-12-22 17:25:00|2534.4|2532.4|2530.1|2528.1|2535.3|2533.3|2527.3|2525.3|847
1608658200000|2020-12-22 17:30:00|2530|2528|2538.4|2536.4|2538.6|2536.6|2530|2528|642
1608658500000|2020-12-22 17:35:00|2538.2|2536.2|2536.8|2534.8|2539.6|2537.6|2536|2534|470
1608658800000|2020-12-22 17:40:00|2536.7|2534.7|2538.7|2536.7|2539|2536.7|2535.1|2533|662
1608659100000|2020-12-22 17:45:00|2538.6|2536.6|2538.8|2536.8|2542.2|2539.2|2538.3|2536.3|694
1608659400000|2020-12-22 17:50:00|2538.9|2536.9|2537.6|2535.6|2540|2537.4|2531.5|2529.5|797
1608659700000|2020-12-22 17:55:00|2538|2536|2542|2540|2544.5|2542.5|2537.2|2534.9|799
1608660000000|2020-12-22 18:00:00|2541.7|2539.7|2538.1|2536.1|2542.9|2540.9|2537.4|2535.4|606
1608660300000|2020-12-22 18:05:00|2538.5|2536.5|2538.7|2536.7|2540.1|2538.1|2535.5|2533.5|581
1608660600000|2020-12-22 18:10:00|2539|2537|2536.4|2534.4|2541.3|2539|2536.3|2533.9|540
1608660900000|2020-12-22 18:15:00|2536.3|2534.3|2539.4|2537.4|2539.6|2537.6|2535.9|2533.9|420
1608661200000|2020-12-22 18:20:00|2539.5|2537.5|2539.1|2537.1|2542.1|2540|2537.1|2535.1|616
1608661500000|2020-12-22 18:25:00|2539|2537|2541.5|2539.5|2543.3|2540.6|2537.9|2535.9|639
1608661800000|2020-12-22 18:30:00|2541.6|2539.6|2539.2|2537.2|2544.9|2542|2538.7|2536.7|340
1608662100000|2020-12-22 18:35:00|2539.1|2537.1|2537.2|2535.2|2540.5|2538.5|2536.8|2534.8|459
1608662400000|2020-12-22 18:40:00|2537.3|2535.3|2529.6|2527.6|2537.6|2535.6|2528.6|2526.1|463
1608662700000|2020-12-22 18:45:00|2529.5|2527.5|2524.6|2522.6|2530.6|2527.8|2522.8|2520.8|537
1608663000000|2020-12-22 18:50:00|2524.7|2522.7|2519.8|2516.3|2526.6|2524.6|2519.6|2516.3|477
1608663300000|2020-12-22 18:55:00|2519.2|2517.2|2517.8|2515.8|2525.2|2523|2516.7|2513.9|671
1608663600000|2020-12-22 19:00:00|2517.9|2515.9|2516.4|2512.9|2519|2517|2515.1|2512.3|626
1608663900000|2020-12-22 19:05:00|2515.7|2513.7|2517.2|2515.2|2522.3|2520.3|2515.6|2512.8|697
1608664200000|2020-12-22 19:10:00|2517.3|2515.3|2520.3|2518.3|2522.2|2519.8|2511.6|2509.6|667
1608664500000|2020-12-22 19:15:00|2520.4|2518.4|2521|2519|2524.2|2522.1|2520.2|2517.9|442
1608664800000|2020-12-22 19:20:00|2521.1|2519.1|2524.2|2522.2|2525.7|2523.1|2520.3|2518.3|477
1608665100000|2020-12-22 19:25:00|2524.1|2522.1|2526.1|2524.1|2526.5|2524.3|2521.3|2518.8|359
1608665400000|2020-12-22 19:30:00|2526.2|2524.2|2524.2|2522.2|2526.6|2524.6|2523.4|2520.6|330
1608665700000|2020-12-22 19:35:00|2524.1|2522.1|2516.8|2514.8|2525.1|2522.4|2516.8|2514.8|392
1608666000000|2020-12-22 19:40:00|2517|2515|2515.4|2513.4|2517.4|2515.4|2514.6|2512.6|428
1608666300000|2020-12-22 19:45:00|2515.3|2513.3|2520.3|2518.3|2520.7|2518.7|2510.1|2507.7|510
1608666600000|2020-12-22 19:50:00|2520.4|2518.4|2524.3|2522.3|2525.2|2522.7|2520.1|2518.1|401
1608666900000|2020-12-22 19:55:00|2524.4|2522.4|2529.7|2527.7|2529.9|2527.9|2524|2522|540
1608667200000|2020-12-22 20:00:00|2529.8|2527.8|2526.3|2524.3|2530.6|2528.1|2525.5|2523|487
1608667500000|2020-12-22 20:05:00|2526.5|2524.5|2520|2518|2526.5|2524.5|2520|2517.3|445
1608667800000|2020-12-22 20:10:00|2520.3|2518.3|2521.7|2519.7|2524.6|2522.5|2519.6|2516.9|503
1608668100000|2020-12-22 20:15:00|2521.6|2519.6|2521.9|2519.9|2524.8|2522.1|2520.7|2518.1|419
1608668400000|2020-12-22 20:20:00|2522|2520|2519|2517|2522|2520|2518.3|2516.3|370
1608668700000|2020-12-22 20:25:00|2519.1|2517.1|2520.3|2518.3|2522.1|2519.8|2518.1|2515.8|386
1608669000000|2020-12-22 20:30:00|2520.4|2518.4|2520.8|2517.3|2522.5|2519.7|2518.5|2516.5|556
1608669300000|2020-12-22 20:35:00|2521|2517.5|2513.1|2511.1|2521|2517.6|2513.1|2511.1|473
1608669600000|2020-12-22 20:40:00|2513|2511|2514.2|2512.2|2514.7|2512.7|2508.9|2506.9|486
1608669900000|2020-12-22 20:45:00|2514.3|2512.3|2515.4|2513.4|2516.9|2514.4|2513.7|2511.4|405
1608670200000|2020-12-22 20:50:00|2515.3|2513.3|2518.9|2516.9|2520.7|2518.7|2514.8|2512.8|563
1608670500000|2020-12-22 20:55:00|2519|2517|2521.5|2519.5|2521.7|2519.7|2517.6|2515.3|627
1608670800000|2020-12-22 21:00:00|2521.2|2519.2|2521|2517.5|2521.6|2519.5|2519|2516.9|301
1608671100000|2020-12-22 21:05:00|2520.4|2518.4|2522.5|2519|2522.5|2520.4|2519.6|2517.1|204
1608671400000|2020-12-22 21:10:00|2522.6|2519.1|2521.8|2519.8|2523.2|2520.5|2519.6|2516.7|225
1608671700000|2020-12-22 21:15:00|2522.3|2520.3|2522.5|2520.5|2523.9|2521.7|2521.7|2519.4|181
1608672000000|2020-12-22 21:20:00|2522.4|2520.4|2523.3|2521.3|2523.9|2521.9|2522.1|2519.7|114
1608672300000|2020-12-22 21:25:00|2523.7|2521.7|2525.3|2523.3|2526.2|2523.9|2523.7|2521.7|131
1608672600000|2020-12-22 21:30:00|2525.2|2523.2|2522.3|2520.3|2526.1|2523.7|2522.2|2519.5|164
1608672900000|2020-12-22 21:35:00|2522.4|2520.4|2524.8|2522.8|2525.5|2523|2521.6|2518.9|163
1608673200000|2020-12-22 21:40:00|2524.6|2522.6|2521.2|2519.2|2525|2522.7|2520.9|2518.1|207
1608673500000|2020-12-22 21:45:00|2522.3|2518.8|2515.7|2513.7|2523.5|2520.7|2514.9|2512.5|276
1608673800000|2020-12-22 21:50:00|2516.5|2513|2517|2515|2520.1|2515.5|2516.3|2512.8|160
1608674100000|2020-12-22 21:55:00|2518.1|2514.6|2522.3|2516.6|2523|2518.3|2515.1|2510.6|237
1608678000000|2020-12-22 23:00:00|2520.4|2515.3|2526.4|2522.9|2530.4|2526.9|2519.5|2515.2|361
1608678300000|2020-12-22 23:05:00|2526.5|2523|2523.6|2520.1|2527.7|2524.6|2522|2518.5|297
1608678600000|2020-12-22 23:10:00|2524.1|2520.6|2530.3|2526.8|2534.8|2531.3|2523|2519.5|376
1608678900000|2020-12-22 23:15:00|2530.2|2526.7|2529.3|2525.8|2532|2528.5|2526.4|2522.9|260
1608679200000|2020-12-22 23:20:00|2529.6|2526.1|2531.1|2527.6|2531.4|2527.9|2527.8|2524.3|207
1608679500000|2020-12-22 23:25:00|2531.2|2527.7|2531.6|2528.1|2532.2|2528.7|2530.2|2526.7|149
1608679800000|2020-12-22 23:30:00|2531.5|2528|2531|2527.5|2532.7|2529.2|2530.5|2527|171
1608680100000|2020-12-22 23:35:00|2530.8|2527.3|2530.9|2527.4|2531.9|2528.4|2530.4|2526.9|137
1608680400000|2020-12-22 23:40:00|2531|2527.5|2533.9|2530.4|2536.6|2531.4|2531|2527.5|185
1608680700000|2020-12-22 23:45:00|2534.1|2530.6|2539.2|2535.7|2539.8|2536.3|2534|2530.5|407
1608681000000|2020-12-22 23:50:00|2539.4|2535.9|2543.6|2540.1|2544.6|2541.1|2537.9|2534.4|341
1608681300000|2020-12-22 23:55:00|2543.5|2540|2542.2|2538.7|2543.7|2540.2|2539.9|2536.7|340
1608681600000|2020-12-23 00:00:00|2542.4|2538.9|2539.1|2535.6|2543.2|2540.1|2539|2535.5|438
1608681900000|2020-12-23 00:05:00|2539.2|2535.7|2541.1|2537.6|2543|2539.5|2537.7|2534.2|354
1608682200000|2020-12-23 00:10:00|2541|2537.5|2537.9|2534.4|2541.7|2538.8|2537.4|2534.4|281
1608682500000|2020-12-23 00:15:00|2538|2534.5|2541|2537.5|2542|2539.1|2537.8|2534.5|254
1608682800000|2020-12-23 00:20:00|2540.1|2538.1|2542.6|2539.1|2545.1|2541.7|2537.5|2535.3|376
1608683100000|2020-12-23 00:25:00|2542.7|2539.2|2541.3|2537.8|2545|2541.7|2541.2|2537.7|284
1608683400000|2020-12-23 00:30:00|2541.4|2537.9|2538|2534.5|2541.6|2538.3|2536|2532.6|326
1608683700000|2020-12-23 00:35:00|2537.9|2534.4|2537.9|2534.4|2540.1|2536.6|2536.1|2533.5|266
1608684000000|2020-12-23 00:40:00|2537.8|2534.3|2532|2528.5|2538.2|2535.3|2531|2528|236
1608684300000|2020-12-23 00:45:00|2532.1|2528.6|2528|2524.5|2534.6|2531.7|2527|2524|355
1608684600000|2020-12-23 00:50:00|2528.1|2524.6|2518.8|2515.3|2528.6|2525.1|2517.5|2514.7|437
1608684900000|2020-12-23 00:55:00|2518.7|2515.2|2525.6|2522.1|2527.5|2524|2517.2|2514.1|481
1608685200000|2020-12-23 01:00:00|2525.2|2521.7|2540.1|2536.6|2543.4|2540|2521.9|2518.4|1290
1608685500000|2020-12-23 01:05:00|2540.3|2536.8|2534.4|2530.9|2540.4|2536.9|2531.9|2528.5|894
1608685800000|2020-12-23 01:10:00|2534|2530.5|2541.2|2537.7|2541.8|2539|2531.9|2528.4|796
1608686100000|2020-12-23 01:15:00|2541.3|2537.8|2544.9|2542.9|2550.1|2546.6|2538.9|2536.1|891
1608686400000|2020-12-23 01:20:00|2545|2543|2543|2541|2546.9|2544.3|2542.8|2539.9|654
1608686700000|2020-12-23 01:25:00|2543.1|2541.1|2542|2540|2545|2542.4|2539.9|2537.7|522
1608687000000|2020-12-23 01:30:00|2541.9|2539.9|2542.3|2540.3|2544.4|2541.7|2539.1|2537.1|703
1608687300000|2020-12-23 01:35:00|2542.5|2540.5|2538.5|2536.5|2543|2541|2536.6|2534.2|720
1608687600000|2020-12-23 01:40:00|2538.4|2536.4|2537.6|2535.6|2539.5|2536.7|2532.1|2530|641
1608687900000|2020-12-23 01:45:00|2537.5|2535.5|2542|2538.5|2543|2540.1|2537|2534.2|415
1608688200000|2020-12-23 01:50:00|2542.2|2538.7|2538.4|2536.4|2542.6|2539.4|2538.4|2535.9|357
1608688500000|2020-12-23 01:55:00|2538.6|2536.6|2533.6|2530.1|2540.3|2536.9|2532.2|2529.1|503
1608688800000|2020-12-23 02:00:00|2532.9|2530.9|2533.3|2531.3|2535.2|2532.1|2524.8|2521.7|709
1608689100000|2020-12-23 02:05:00|2533.4|2531.4|2521.9|2518.4|2536.1|2533.3|2516.3|2513.1|751
1608689400000|2020-12-23 02:10:00|2521.8|2518.3|2517.3|2513.8|2526.2|2522.7|2515.6|2512.1|974
1608689700000|2020-12-23 02:15:00|2517.4|2513.9|2521|2517.5|2523.4|2520.2|2517.4|2513.9|411
1608690000000|2020-12-23 02:20:00|2521.1|2517.6|2509|2505.5|2521.4|2518.7|2508.4|2504.9|521
1608690300000|2020-12-23 02:25:00|2508.9|2505.4|2517.3|2513.8|2518.6|2515.5|2507.7|2504.2|497
1608690600000|2020-12-23 02:30:00|2517.5|2514|2528.5|2525|2528.5|2525.4|2512.3|2508.8|872
1608690900000|2020-12-23 02:35:00|2528|2524.5|2525.8|2522.3|2529.5|2526.6|2524.5|2521.6|586
1608691200000|2020-12-23 02:40:00|2526|2522.5|2526.3|2522.8|2530.6|2527.7|2522.9|2519.7|494
1608691500000|2020-12-23 02:45:00|2525.3|2523.3|2526.4|2522.9|2527.3|2524.6|2522.4|2519.5|457
1608691800000|2020-12-23 02:50:00|2526.5|2523|2530.8|2527.3|2530.8|2527.5|2525.2|2521.9|415
1608692100000|2020-12-23 02:55:00|2530.9|2527.4|2529|2525.5|2533.2|2530.4|2528.2|2525.1|465
1608692400000|2020-12-23 03:00:00|2529.1|2525.6|2528.8|2526.8|2530.1|2527.5|2526.7|2523.8|396
1608692700000|2020-12-23 03:05:00|2529.6|2526.1|2532.5|2529|2533.7|2530.9|2528.4|2525.6|432
1608693000000|2020-12-23 03:10:00|2532.7|2529.2|2535.5|2532|2536.1|2533.2|2529.1|2526|455
1608693300000|2020-12-23 03:15:00|2535.6|2532.1|2538.5|2535|2540.1|2536.7|2534.6|2531.6|591
1608693600000|2020-12-23 03:20:00|2538.4|2534.9|2538.9|2535.4|2540.1|2537.1|2536.2|2533.3|350
1608693900000|2020-12-23 03:25:00|2539|2535.5|2534.5|2531|2540|2536.7|2532.2|2529.5|388
1608694200000|2020-12-23 03:30:00|2533.6|2531.6|2534.1|2530.6|2535.4|2532.5|2531.8|2528.9|214
1608694500000|2020-12-23 03:35:00|2534.3|2530.8|2532.6|2530.6|2534.6|2531.8|2531.1|2528.4|188
1608694800000|2020-12-23 03:40:00|2533.6|2530.1|2533.3|2529.8|2534.1|2531.3|2531.4|2528.6|207
1608695100000|2020-12-23 03:45:00|2532.5|2530.5|2536.4|2532.9|2536.8|2534|2532.4|2529.6|207
1608695400000|2020-12-23 03:50:00|2535.6|2533.6|2534.6|2531.1|2536.5|2533.9|2534.3|2531.1|140
1608695700000|2020-12-23 03:55:00|2534.8|2531.3|2534.5|2531|2535.5|2532.8|2532.8|2529.8|215
1608696000000|2020-12-23 04:00:00|2534.6|2531.1|2537|2533.5|2538.1|2534.9|2533.3|2530.5|233
1608696300000|2020-12-23 04:05:00|2536.9|2533.4|2537.1|2535.1|2539.1|2536.3|2535.5|2532.6|246
1608696600000|2020-12-23 04:10:00|2538.4|2534.9|2538|2534.5|2539.1|2536|2536.5|2533.7|255
1608696900000|2020-12-23 04:15:00|2538.1|2534.6|2539.1|2535.6|2540.7|2537.8|2537.5|2534.4|254
1608697200000|2020-12-23 04:20:00|2539|2535.5|2539.9|2536.4|2542.5|2539.1|2538.2|2535.2|252
1608697500000|2020-12-23 04:25:00|2539|2537|2540.8|2537.3|2541.6|2538.8|2539|2536.4|220
1608697800000|2020-12-23 04:30:00|2540.9|2537.4|2538.5|2535|2542.4|2539.4|2537.3|2535|265
1608698100000|2020-12-23 04:35:00|2538.6|2535.1|2538.6|2536.6|2540.1|2537.3|2537.4|2534.8|211
1608698400000|2020-12-23 04:40:00|2539.4|2535.9|2537.2|2535.2|2539.8|2536.9|2536.7|2534|184
1608698700000|2020-12-23 04:45:00|2537.1|2535.1|2536|2532.5|2537.8|2535.2|2534.9|2532.1|208
1608699000000|2020-12-23 04:50:00|2536.1|2532.6|2536.9|2534.9|2537.9|2535.5|2534.6|2531.9|203
1608699300000|2020-12-23 04:55:00|2538|2534.5|2535.3|2531.8|2538|2535.1|2534.7|2531.7|176
1608699600000|2020-12-23 05:00:00|2535.4|2531.9|2535|2533|2536.4|2533.6|2533.5|2530.6|273
1608699900000|2020-12-23 05:05:00|2535.5|2532|2535.3|2531.8|2536.6|2533.4|2533.9|2530.5|276
1608700200000|2020-12-23 05:10:00|2535.2|2531.7|2538.7|2536.7|2539.9|2537.2|2534.3|2531.4|456
1608700500000|2020-12-23 05:15:00|2538.9|2536.9|2537.4|2535.4|2540.7|2538.1|2537.4|2534.6|262
1608700800000|2020-12-23 05:20:00|2538.4|2534.9|2536.6|2533.1|2538.5|2535.5|2534.9|2531.8|256
1608701100000|2020-12-23 05:25:00|2536.4|2532.9|2533|2529.5|2536.4|2533|2532.2|2529.5|224
1608701400000|2020-12-23 05:30:00|2533.6|2530.1|2529.7|2526.2|2537.9|2534.8|2524.5|2521|822
1608701700000|2020-12-23 05:35:00|2529.8|2526.3|2527.7|2525.7|2531.5|2528.9|2527.2|2524.6|529
1608702000000|2020-12-23 05:40:00|2527.8|2525.8|2527.5|2524|2531.1|2528.6|2527|2524|621
1608702300000|2020-12-23 05:45:00|2527.7|2524.2|2533.3|2529.8|2533.9|2531.4|2525.5|2522.9|635
1608702600000|2020-12-23 05:50:00|2532.7|2530.7|2532.6|2529.1|2536.3|2533.5|2531.7|2528.8|463
1608702900000|2020-12-23 05:55:00|2532.5|2529|2535|2531.5|2535.9|2532.9|2530.7|2527.5|467
1608703200000|2020-12-23 06:00:00|2534.9|2531.4|2534.8|2531.3|2535.7|2532.8|2531.2|2527.7|644
1608703500000|2020-12-23 06:05:00|2534.7|2531.2|2528.2|2524.7|2535.2|2532.1|2527.8|2524.6|560
1608703800000|2020-12-23 06:10:00|2528.1|2524.6|2522.8|2519.3|2530.2|2526.7|2522.7|2519.2|572
1608704100000|2020-12-23 06:15:00|2522.9|2519.4|2530.2|2526.7|2530.4|2527|2522.5|2519|550
1608704400000|2020-12-23 06:20:00|2530.6|2527.1|2528.3|2524.8|2531.1|2527.6|2527.4|2524.1|388
1608704700000|2020-12-23 06:25:00|2528.4|2524.9|2527.2|2523.7|2528.7|2525.9|2523.9|2520.7|456
1608705000000|2020-12-23 06:30:00|2526.7|2523.2|2528.5|2525|2529|2526.4|2524.5|2521.4|427
1608705300000|2020-12-23 06:35:00|2528.3|2524.8|2528.7|2525.2|2530.9|2527.8|2527.4|2524.4|505
1608705600000|2020-12-23 06:40:00|2528.9|2525.4|2531.3|2527.8|2532.7|2529.9|2527.7|2525|498
1608705900000|2020-12-23 06:45:00|2531.5|2528|2534.5|2531|2535|2531.6|2530.2|2526.7|350
1608706200000|2020-12-23 06:50:00|2534.7|2531.2|2537.5|2534|2537.6|2534.1|2532.1|2529.2|350
1608706500000|2020-12-23 06:55:00|2537.4|2533.9|2539.9|2536.4|2543.2|2539.7|2537|2533.6|528
1608706800000|2020-12-23 07:00:00|2539.8|2536.3|2538.5|2535|2541.6|2538.1|2536.8|2533.3|409
1608707100000|2020-12-23 07:05:00|2538.3|2534.8|2543.2|2539.7|2543.2|2539.7|2537.5|2534|377
1608707400000|2020-12-23 07:10:00|2543.3|2539.8|2541.8|2538.3|2545.1|2541.6|2540.7|2537.6|428
1608707700000|2020-12-23 07:15:00|2541.9|2538.4|2542.7|2539.2|2543.2|2540.3|2540.1|2537.1|349
1608708000000|2020-12-23 07:20:00|2542.4|2538.9|2541.1|2537.6|2542.4|2538.9|2538.9|2536.1|360
1608708300000|2020-12-23 07:25:00|2541.5|2538|2542.2|2538.7|2542.9|2540|2539|2536.2|401
1608708600000|2020-12-23 07:30:00|2541.3|2539.3|2544.4|2540.9|2546.5|2543.2|2541.3|2538.5|415
1608708900000|2020-12-23 07:35:00|2544.5|2541|2542.3|2538.8|2547.2|2544.1|2542|2538.5|339
1608709200000|2020-12-23 07:40:00|2542.5|2539|2541.2|2537.7|2544.9|2541.4|2539.2|2535.7|408
1608709500000|2020-12-23 07:45:00|2541.1|2537.6|2546|2542.5|2546.6|2543.9|2540.1|2537|355
1608709800000|2020-12-23 07:50:00|2545.9|2542.4|2543.6|2540.1|2546|2543.1|2540.9|2538|365
1608710100000|2020-12-23 07:55:00|2543.3|2539.8|2543.3|2539.8|2548.2|2545.3|2542.1|2539.3|415
1608710400000|2020-12-23 08:00:00|2542.6|2540.6|2546.1|2544.1|2553|2551|2538.8|2536.4|701
1608710700000|2020-12-23 08:05:00|2546.2|2544.2|2549.1|2547.1|2551|2547.7|2545.3|2542.7|496
1608711000000|2020-12-23 08:10:00|2549|2547|2552.6|2549.1|2553.9|2551.1|2547.2|2544.1|455
1608711300000|2020-12-23 08:15:00|2552.5|2549|2554|2552|2557.3|2554.6|2550.8|2548.3|405
1608711600000|2020-12-23 08:20:00|2554.1|2552.1|2555.4|2551.9|2561.3|2558.3|2550.7|2547.8|521
1608711900000|2020-12-23 08:25:00|2554.7|2552.7|2554.3|2552.3|2555.9|2553|2550.5|2548.5|451
1608712200000|2020-12-23 08:30:00|2554|2552|2553|2551|2556.6|2553.7|2550.9|2548.4|482
1608712500000|2020-12-23 08:35:00|2553.8|2550.3|2552|2550|2554.6|2552|2550.8|2548.7|381
1608712800000|2020-12-23 08:40:00|2552.8|2549.3|2554.3|2552.3|2554.7|2552.7|2551.4|2548.8|309
1608713100000|2020-12-23 08:45:00|2554.5|2552.5|2554.1|2552.1|2556.2|2554.2|2553.5|2551.5|245
1608713400000|2020-12-23 08:50:00|2554|2552|2555.5|2553.5|2557.2|2555.2|2553.3|2551.3|225
1608713700000|2020-12-23 08:55:00|2555.7|2553.7|2558.5|2556.5|2559.5|2557.5|2555.4|2553.2|198
1608714000000|2020-12-23 09:00:00|2558.6|2556.6|2559.2|2557.2|2559.3|2557.3|2555|2553|260
1608714300000|2020-12-23 09:05:00|2559.1|2557.1|2567.8|2564.3|2571.1|2567.7|2558.9|2556.9|661
1608714600000|2020-12-23 09:10:00|2567.7|2564.2|2566.2|2564.2|2569.2|2566.5|2564.7|2562.1|437
1608714900000|2020-12-23 09:15:00|2566.4|2564.4|2563.1|2561.1|2567.9|2565.6|2562.3|2560.3|416
1608715200000|2020-12-23 09:20:00|2563.2|2561.2|2559|2557|2564.7|2562.7|2558.8|2556.8|397
1608715500000|2020-12-23 09:25:00|2559.3|2557.3|2560.3|2558.3|2563.4|2560.8|2558.8|2556.3|311
1608715800000|2020-12-23 09:30:00|2560.2|2558.2|2565.1|2563.1|2567.2|2564.6|2560.2|2557.3|384
1608716100000|2020-12-23 09:35:00|2564.9|2562.9|2561.7|2559.7|2565.9|2563|2561.7|2559.7|239
1608716400000|2020-12-23 09:40:00|2561.9|2559.9|2560|2558|2562.7|2560.5|2559.5|2557.5|209
1608716700000|2020-12-23 09:45:00|2559.7|2557.7|2558.9|2556.9|2560|2558|2557.4|2554.3|336
1608717000000|2020-12-23 09:50:00|2558.8|2556.8|2555.3|2553.3|2561.7|2559.2|2552.9|2550.9|440
1608717300000|2020-12-23 09:55:00|2555.4|2553.4|2554.7|2552.7|2556.4|2554.4|2554.5|2551.8|328
1608717600000|2020-12-23 10:00:00|2554.8|2552.8|2551.1|2549.1|2555.7|2553.2|2549.7|2547|383
1608717900000|2020-12-23 10:05:00|2551|2549|2554.1|2552.1|2555|2553|2550|2548|370
1608718200000|2020-12-23 10:10:00|2554.2|2552.2|2554.1|2552.1|2555.8|2552.9|2551.5|2549.3|293
1608718500000|2020-12-23 10:15:00|2554|2552|2552|2550|2558|2555.1|2551.4|2548.8|372
1608718800000|2020-12-23 10:20:00|2551.6|2549.6|2551.5|2549.5|2555.2|2552.6|2550.9|2548.2|336
1608719100000|2020-12-23 10:25:00|2551.6|2549.6|2551.2|2547.7|2553|2550.4|2547.2|2544.6|523
1608719400000|2020-12-23 10:30:00|2551.3|2547.8|2550|2546.5|2554.3|2551.6|2547.3|2544.5|557
1608719700000|2020-12-23 10:35:00|2550.1|2546.6|2553.2|2549.7|2553.7|2550.7|2549.2|2546.6|273
1608720000000|2020-12-23 10:40:00|2553.3|2549.8|2551.1|2549.1|2554.3|2551.4|2548.9|2546.3|319
1608720300000|2020-12-23 10:45:00|2551|2549|2551.1|2547.6|2553.4|2550.5|2547.5|2544.8|411
1608720600000|2020-12-23 10:50:00|2551.2|2547.7|2548.1|2546.1|2551.5|2548.4|2542.2|2540.2|621
1608720900000|2020-12-23 10:55:00|2547.9|2545.9|2547.5|2544|2550.7|2547.6|2546.7|2543.7|386
1608721200000|2020-12-23 11:00:00|2546.4|2544.4|2546.6|2543.1|2549.8|2547.1|2544.5|2541.5|390
1608721500000|2020-12-23 11:05:00|2546.7|2543.2|2544|2542|2548.3|2545.7|2542.6|2540.3|472
1608721800000|2020-12-23 11:10:00|2543.9|2541.9|2541.2|2539.2|2544.1|2542.1|2540.5|2538.5|341
1608722100000|2020-12-23 11:15:00|2541.3|2539.3|2539.3|2537.3|2541.7|2539.7|2538.6|2536.6|358
1608722400000|2020-12-23 11:20:00|2539.5|2537.5|2545.9|2543.9|2546.8|2544.8|2539.3|2537.3|406
1608722700000|2020-12-23 11:25:00|2546|2544|2545.9|2543.9|2547.6|2545.6|2544.6|2542.6|293
1608723000000|2020-12-23 11:30:00|2545.7|2543.7|2545.3|2543.3|2546.4|2543.8|2544.3|2542.1|261
1608723300000|2020-12-23 11:35:00|2545|2543|2543.5|2541.5|2545.5|2543.5|2541.9|2539.9|292
1608723600000|2020-12-23 11:40:00|2543.4|2541.4|2544|2542|2544.1|2542.1|2540.9|2538.9|273
1608723900000|2020-12-23 11:45:00|2543.8|2541.8|2544.4|2542.4|2544.5|2542.5|2539.9|2537.9|322
1608724200000|2020-12-23 11:50:00|2544.7|2542.7|2541.6|2539.6|2546.1|2544.1|2539.9|2537.9|424
1608724500000|2020-12-23 11:55:00|2541.4|2539.4|2540.7|2537.2|2542.8|2540.6|2539.8|2537.1|536
1608724800000|2020-12-23 12:00:00|2540.3|2538.3|2534.2|2532.2|2540.4|2538.3|2531.5|2528.3|831
1608725100000|2020-12-23 12:05:00|2534.1|2532.1|2535.4|2533.4|2537.1|2535.1|2532.9|2530|490
1608725400000|2020-12-23 12:10:00|2535.9|2532.4|2529|2525.5|2535.9|2533.6|2520.8|2517.3|1030
1608725700000|2020-12-23 12:15:00|2528.8|2525.3|2531.8|2528.3|2531.8|2528.5|2523.9|2520.8|715
1608726000000|2020-12-23 12:20:00|2531.4|2527.9|2530.7|2528.7|2533.4|2530.8|2528.4|2525.8|744
1608726300000|2020-12-23 12:25:00|2531.3|2527.8|2531.9|2529.9|2533.8|2530.9|2529.6|2526.6|662
1608726600000|2020-12-23 12:30:00|2531.7|2529.7|2537.8|2534.3|2539.3|2536|2529.3|2527.2|498
1608726900000|2020-12-23 12:35:00|2537.9|2534.4|2534.3|2532.3|2537.9|2534.8|2533.8|2531|371
1608727200000|2020-12-23 12:40:00|2534.2|2532.2|2535.1|2533.1|2536.3|2534.1|2531.8|2529.6|406
1608727500000|2020-12-23 12:45:00|2535|2533|2535|2533|2536.7|2534.3|2531.9|2528.4|415
1608727800000|2020-12-23 12:50:00|2535.1|2533.1|2535.2|2533.2|2537.3|2534.8|2533.8|2531.7|320
1608728100000|2020-12-23 12:55:00|2535.1|2533.1|2533.5|2531.5|2536.9|2534.1|2530.6|2528.3|489
1608728400000|2020-12-23 13:00:00|2533.4|2531.4|2545.5|2543.5|2546|2544|2533.4|2531.4|795
1608728700000|2020-12-23 13:05:00|2545.4|2543.4|2539.3|2537.3|2546.7|2544.7|2539.3|2537.3|616
1608729000000|2020-12-23 13:10:00|2539.5|2537.5|2550.2|2548.2|2550.4|2548.4|2539.3|2537.3|780
1608729300000|2020-12-23 13:15:00|2550.4|2548.4|2546.9|2544.9|2551.4|2548.9|2545.7|2543.7|661
1608729600000|2020-12-23 13:20:00|2547|2545|2544.1|2542.1|2549.5|2547.5|2542.7|2540.7|673
1608729900000|2020-12-23 13:25:00|2543.9|2541.9|2546.8|2543.3|2548.7|2544.6|2541|2539|699
1608730200000|2020-12-23 13:30:00|2546.6|2543.1|2551.7|2549.7|2552.4|2550.4|2535|2532.3|1198
1608730500000|2020-12-23 13:35:00|2551.9|2549.9|2561.8|2559.8|2563.7|2561.7|2548.6|2546.6|1285
1608730800000|2020-12-23 13:40:00|2561.9|2559.9|2562.4|2560.4|2564.6|2562.6|2557.6|2555.6|863
1608731100000|2020-12-23 13:45:00|2562.6|2560.6|2562.1|2560.1|2567.1|2565.1|2557.2|2555.2|939
1608731400000|2020-12-23 13:50:00|2561.9|2559.9|2558.9|2556.9|2566.7|2564.7|2557.2|2555.2|847
1608731700000|2020-12-23 13:55:00|2558.8|2556.8|2557.8|2555.8|2559.2|2557.2|2553.8|2551.8|802
1608732000000|2020-12-23 14:00:00|2557.9|2555.9|2559.5|2557.5|2563.6|2561.6|2554.7|2552.7|829
1608732300000|2020-12-23 14:05:00|2559.4|2557.4|2560.6|2558.6|2564.6|2562.6|2557.2|2555.2|853
1608732600000|2020-12-23 14:10:00|2560.1|2558.1|2555.9|2553.9|2563.2|2561.2|2553|2551|902
1608732900000|2020-12-23 14:15:00|2555.8|2553.8|2557.7|2555.7|2561.1|2559.1|2555.7|2553.7|806
1608733200000|2020-12-23 14:20:00|2558.2|2556.2|2553.9|2551.9|2560|2558|2553.2|2551.2|787
1608733500000|2020-12-23 14:25:00|2554|2552|2551.4|2549.4|2557.5|2555.5|2549.3|2547.3|826
1608733800000|2020-12-23 14:30:00|2551.3|2549.3|2559.2|2557.2|2560.3|2558.3|2548.9|2546.9|1245
1608734100000|2020-12-23 14:35:00|2559|2557|2569.8|2567.8|2572.8|2570.8|2558.4|2556.4|1392
1608734400000|2020-12-23 14:40:00|2570|2568|2568.3|2566.3|2574|2572|2566.6|2564.6|1186
1608734700000|2020-12-23 14:45:00|2568.4|2566.4|2575.2|2573.2|2576|2574|2564.7|2562.7|1150
1608735000000|2020-12-23 14:50:00|2575.1|2573.1|2567|2565|2575.3|2573.3|2565.5|2563.5|1033
1608735300000|2020-12-23 14:55:00|2566.8|2564.8|2566.7|2563.2|2570|2568|2563.8|2561.3|1014
1608735600000|2020-12-23 15:00:00|2566.4|2562.9|2566.9|2564.9|2570.2|2567.9|2562.8|2560.8|1205
1608735900000|2020-12-23 15:05:00|2567|2565|2560.9|2558.9|2567.9|2565.9|2559.5|2557.5|1007
1608736200000|2020-12-23 15:10:00|2561|2559|2558.8|2556.8|2563.1|2561.1|2555.2|2553.2|932
1608736500000|2020-12-23 15:15:00|2558.6|2556.6|2558.7|2556.7|2560.2|2558.2|2554.9|2552.9|969
1608736800000|2020-12-23 15:20:00|2559.1|2557.1|2558.5|2556.5|2562.1|2560.1|2556.9|2554.9|835
1608737100000|2020-12-23 15:25:00|2558.6|2556.6|2562.1|2560.1|2564|2562|2558.6|2556.6|675
1608737400000|2020-12-23 15:30:00|2562.5|2560.5|2564.6|2562.6|2567.1|2565.1|2561.2|2558.5|675
1608737700000|2020-12-23 15:35:00|2564.5|2562.5|2564.3|2562.3|2565.5|2563.5|2562.4|2559.7|569
1608738000000|2020-12-23 15:40:00|2564.4|2562.4|2565.6|2563.6|2565.8|2563.8|2562|2560|613
1608738300000|2020-12-23 15:45:00|2565.7|2563.7|2560.1|2558.1|2566.8|2564.8|2559.5|2557.5|657
1608738600000|2020-12-23 15:50:00|2560|2558|2560|2558|2563.4|2561.4|2558.9|2556.9|776
1608738900000|2020-12-23 15:55:00|2559.9|2557.9|2559.1|2557.1|2561.5|2559.5|2557.3|2555.3|878
1608739200000|2020-12-23 16:00:00|2559.2|2557.2|2564|2562|2564.6|2562.6|2559.1|2557.1|633
1608739500000|2020-12-23 16:05:00|2564.1|2562.1|2560.4|2558.4|2565.2|2563.2|2560.1|2558.1|603
1608739800000|2020-12-23 16:10:00|2560.3|2558.3|2558.7|2556.7|2562.6|2560.6|2557.7|2555.7|797
1608740100000|2020-12-23 16:15:00|2558.8|2556.8|2559.5|2557.5|2559.8|2557.8|2556.8|2554.8|761
1608740400000|2020-12-23 16:20:00|2559.6|2557.6|2562.3|2560.3|2563.7|2561.7|2558.5|2556.5|568
1608740700000|2020-12-23 16:25:00|2562.4|2560.4|2563.1|2561.1|2564.2|2562.2|2562.1|2559.4|517
1608741000000|2020-12-23 16:30:00|2563|2561|2563.7|2561.7|2563.9|2561.9|2561.4|2559.4|614
1608741300000|2020-12-23 16:35:00|2563.8|2561.8|2562.2|2560.2|2564.4|2562.4|2561.6|2559.6|445
1608741600000|2020-12-23 16:40:00|2562.3|2560.3|2564.9|2562.9|2565.2|2563.2|2562.3|2560.3|409
1608741900000|2020-12-23 16:45:00|2564.8|2562.8|2565.6|2563.6|2567.6|2565.6|2564.5|2562.5|512
1608742200000|2020-12-23 16:50:00|2565.7|2563.7|2568.3|2566.3|2568.9|2566.9|2564.5|2562.5|475
1608742500000|2020-12-23 16:55:00|2568.2|2566.2|2566.2|2564.2|2568.3|2566.3|2565.8|2563.8|384
1608742800000|2020-12-23 17:00:00|2566.1|2564.1|2564.9|2562.9|2567.9|2565.9|2562.9|2560.9|394
1608743100000|2020-12-23 17:05:00|2564.7|2562.7|2567.1|2565.1|2567.2|2565.2|2564.1|2562.1|247
1608743400000|2020-12-23 17:10:00|2567.4|2565.4|2567|2565|2568.4|2566.4|2565.4|2563.4|251
1608743700000|2020-12-23 17:15:00|2566.9|2564.9|2564.6|2562.6|2567.2|2565.2|2563.8|2561.8|391
1608744000000|2020-12-23 17:20:00|2564.5|2562.5|2561.6|2559.6|2564.9|2562.9|2561.5|2559.5|277
1608744300000|2020-12-23 17:25:00|2561.7|2559.7|2562.6|2560.6|2563.3|2561.3|2561|2559|390
1608744600000|2020-12-23 17:30:00|2562.5|2560.5|2563.7|2561.7|2563.7|2561.7|2560.7|2558.7|428
1608744900000|2020-12-23 17:35:00|2563.6|2561.6|2562.6|2560.6|2564.7|2562.7|2562.6|2560.6|257
1608745200000|2020-12-23 17:40:00|2562.7|2560.7|2564|2562|2564.7|2562.7|2562.7|2560.7|300
1608745500000|2020-12-23 17:45:00|2563.9|2561.9|2563|2561|2566.1|2564.1|2562.8|2560.8|241
1608745800000|2020-12-23 17:50:00|2562.9|2560.9|2563.4|2561.4|2563.7|2561.7|2561|2559|303
1608746100000|2020-12-23 17:55:00|2563.3|2561.3|2565.8|2563.8|2566.7|2564.5|2562.3|2560.3|236
1608746400000|2020-12-23 18:00:00|2565.9|2563.9|2569|2567|2571|2568.4|2565.2|2562.4|508
1608746700000|2020-12-23 18:05:00|2569.3|2567.3|2571.6|2569.6|2574|2572|2568.8|2566.5|527
1608747000000|2020-12-23 18:10:00|2571.7|2569.7|2570.3|2568.3|2574.8|2572.8|2570|2567.3|386
1608747300000|2020-12-23 18:15:00|2570.2|2568.2|2571.6|2569.6|2573.7|2571.7|2568.5|2565.8|370
1608747600000|2020-12-23 18:20:00|2571.7|2569.7|2577.3|2575.3|2578.3|2576.3|2571|2568.5|566
1608747900000|2020-12-23 18:25:00|2577.2|2575.2|2576.5|2574.5|2577.5|2575.5|2574.6|2572.6|621
1608748200000|2020-12-23 18:30:00|2576.3|2574.3|2577.1|2575.1|2577.8|2575.8|2574.5|2572.5|374
1608748500000|2020-12-23 18:35:00|2577.2|2575.2|2579.3|2577.3|2580|2577.4|2577|2574.4|205
1608748800000|2020-12-23 18:40:00|2579.4|2577.4|2576.7|2574.7|2580.7|2578.7|2576.1|2574.1|378
1608749100000|2020-12-23 18:45:00|2576.9|2574.9|2575.1|2573.1|2579.2|2577.2|2574.9|2572.7|222
1608749400000|2020-12-23 18:50:00|2575.2|2573.2|2576.1|2574.1|2577.4|2575.4|2574.6|2572.6|170
1608749700000|2020-12-23 18:55:00|2576|2574|2574|2572|2577.4|2574.8|2573.1|2570.9|151
1608750000000|2020-12-23 19:00:00|2574.1|2572.1|2574.3|2572.3|2576.9|2574.4|2573.8|2571.6|232
1608750300000|2020-12-23 19:05:00|2574.1|2572.1|2574|2572|2576|2574|2573.3|2571.3|211
1608750600000|2020-12-23 19:10:00|2574.1|2572.1|2568.3|2566.3|2574.1|2572.1|2568|2566|253
1608750900000|2020-12-23 19:15:00|2568.2|2566.2|2561.9|2559.9|2568.8|2566.3|2561.2|2559.2|280
1608751200000|2020-12-23 19:20:00|2562|2560|2559.8|2557.8|2562.9|2560.9|2559.7|2557.7|320
1608751500000|2020-12-23 19:25:00|2559.5|2557.5|2562.3|2560.3|2564.3|2561.7|2559.5|2557.5|261
1608751800000|2020-12-23 19:30:00|2562.5|2560.5|2564.8|2562.8|2566.9|2564.9|2561.8|2559.4|357
1608752100000|2020-12-23 19:35:00|2564.7|2562.7|2561.2|2559.2|2564.9|2562.9|2559.9|2557.8|288
1608752400000|2020-12-23 19:40:00|2561.1|2559.1|2563.7|2561.7|2566.1|2564.1|2560.8|2558.8|391
1608752700000|2020-12-23 19:45:00|2563.9|2561.9|2564.4|2562.4|2565.1|2563.1|2563|2560.6|327
1608753000000|2020-12-23 19:50:00|2564.5|2562.5|2560.5|2558.5|2565.1|2563.1|2560.4|2558.4|211
1608753300000|2020-12-23 19:55:00|2560.1|2558.1|2559.7|2557.7|2561.7|2559.4|2559.4|2556.2|213
1608753600000|2020-12-23 20:00:00|2559.9|2557.9|2561.2|2559.2|2563.7|2561.5|2558.6|2556.6|297
1608753900000|2020-12-23 20:05:00|2561.3|2559.3|2558.1|2556.1|2561.3|2559.3|2557.4|2554.9|278
1608754200000|2020-12-23 20:10:00|2557.9|2555.9|2554.5|2552.5|2558.2|2556.2|2554.1|2551.6|163
1608754500000|2020-12-23 20:15:00|2554.6|2552.6|2551.9|2549.9|2556.7|2554|2551.4|2548.5|227
1608754800000|2020-12-23 20:20:00|2551.8|2549.8|2551.1|2549.1|2554.9|2552.9|2549.9|2547.5|283
1608755100000|2020-12-23 20:25:00|2551.2|2549.2|2551.5|2549.5|2553.3|2551|2550.7|2547.9|246
1608755400000|2020-12-23 20:30:00|2551.1|2549.1|2554.4|2552.4|2555.5|2553.5|2550.7|2548.3|297
1608755700000|2020-12-23 20:35:00|2554.3|2552.3|2554.8|2552.8|2556.3|2554.1|2554.1|2551.3|245
1608756000000|2020-12-23 20:40:00|2554.9|2552.9|2557.4|2555.4|2558|2555.4|2554.8|2552.2|334
1608756300000|2020-12-23 20:45:00|2557.2|2555.2|2555.9|2553.9|2558.5|2556|2555.1|2552.8|322
1608756600000|2020-12-23 20:50:00|2555.7|2553.7|2556.8|2554.8|2557.7|2555.7|2552.4|2550.3|408
1608756900000|2020-12-23 20:55:00|2556.9|2554.9|2561.8|2559.8|2563|2560.4|2556.5|2553.5|558
1608757200000|2020-12-23 21:00:00|2562|2560|2558.1|2554.6|2563|2560.3|2556.8|2553.7|371
1608757500000|2020-12-23 21:05:00|2558|2554.5|2557.6|2555.6|2558.4|2555.8|2556|2552.9|181
1608757800000|2020-12-23 21:10:00|2557.7|2555.7|2557.3|2553.8|2558.9|2555.7|2556.6|2553.2|199
1608758100000|2020-12-23 21:15:00|2557.1|2553.6|2558.5|2555|2559|2555.5|2556.4|2553.2|132
1608758400000|2020-12-23 21:20:00|2558.2|2554.7|2558.6|2556.6|2559.3|2556.6|2557.4|2554.2|126
1608758700000|2020-12-23 21:25:00|2559|2555.5|2557.3|2553.8|2559.3|2556.6|2555.8|2552.9|151
1608759000000|2020-12-23 21:30:00|2557.4|2553.9|2557.1|2553.6|2559|2556.4|2556.2|2552.7|198
1608759300000|2020-12-23 21:35:00|2557.2|2553.7|2557.1|2555.1|2558.1|2555.5|2556.3|2553.1|154
1608759600000|2020-12-23 21:40:00|2557.3|2555.3|2557.6|2554.1|2558.2|2555.3|2556.6|2553.3|106
1608759900000|2020-12-23 21:45:00|2556.9|2554.9|2557|2553.5|2558.7|2555.6|2556.2|2553.3|119
1608760200000|2020-12-23 21:50:00|2557.1|2553.6|2555.7|2553.7|2558|2555.1|2555.6|2552.4|124
1608760500000|2020-12-23 21:55:00|2556.2|2552.7|2555.5|2552|2558.1|2554.2|2555.4|2551|202
1608764400000|2020-12-23 23:00:00|2558.4|2554.9|2557|2553.5|2560.2|2555.7|2556.3|2552.8|199
1608764700000|2020-12-23 23:05:00|2557.1|2553.6|2559.8|2556.3|2560.9|2557.7|2556.3|2552.8|212
1608765000000|2020-12-23 23:10:00|2560|2556.5|2555.7|2553.7|2562|2559.3|2554.2|2551.3|213
1608765300000|2020-12-23 23:15:00|2556.4|2552.9|2557.3|2553.8|2557.9|2555.2|2554.8|2551.9|175
1608765600000|2020-12-23 23:20:00|2557.1|2553.6|2557.5|2554|2558.3|2555.4|2556.3|2553.3|104
1608765900000|2020-12-23 23:25:00|2557.3|2553.8|2557.6|2554.1|2558|2554.9|2556.6|2553.6|68
1608766200000|2020-12-23 23:30:00|2557.5|2554|2553.6|2551.6|2557.6|2554.1|2552.6|2549.7|183
1608766500000|2020-12-23 23:35:00|2553.5|2551.5|2555.4|2551.9|2555.7|2552.4|2553.5|2550.7|112
1608766800000|2020-12-23 23:40:00|2555.2|2551.7|2555.2|2551.7|2555.8|2552.5|2554|2550.9|104
1608767100000|2020-12-23 23:45:00|2555|2551.5|2556.3|2552.8|2557.2|2553.7|2554.2|2551.1|147
1608767400000|2020-12-23 23:50:00|2556.2|2552.7|2556.4|2554.4|2558.3|2555.2|2555.9|2552.5|167
1608767700000|2020-12-23 23:55:00|2556.3|2554.3|2557.7|2554.2|2558.8|2555.3|2555.6|2552.6|135
1608768000000|2020-12-24 00:00:00|2557.5|2554|2558.9|2555.4|2559.8|2556.8|2556.6|2553.1|293
1608768300000|2020-12-24 00:05:00|2559|2555.5|2559.2|2555.7|2560.9|2557.9|2558.4|2555.5|281
1608768600000|2020-12-24 00:10:00|2559.6|2556.1|2561.1|2557.6|2562.1|2558.8|2558.7|2555.2|207
1608768900000|2020-12-24 00:15:00|2560.6|2557.1|2560.8|2558.8|2561.7|2559.2|2559.1|2555.6|200
1608769200000|2020-12-24 00:20:00|2560.9|2558.9|2566.8|2563.3|2568|2564.5|2560.7|2557.9|217
1608769500000|2020-12-24 00:25:00|2566.9|2563.4|2564.2|2562.2|2567.4|2564.3|2563.8|2561.1|256
1608769800000|2020-12-24 00:30:00|2565|2561.5|2564.6|2561.1|2565.3|2562.5|2563.6|2560.6|173
1608770100000|2020-12-24 00:35:00|2563.8|2561.8|2564.7|2561.2|2565.4|2562.6|2563.5|2560.7|133
1608770400000|2020-12-24 00:40:00|2564.4|2562.4|2563.1|2561.1|2565.1|2562.4|2562.4|2559.7|163
1608770700000|2020-12-24 00:45:00|2563.2|2561.2|2564.9|2561.4|2565.1|2562.5|2562.3|2559.8|155
1608771000000|2020-12-24 00:50:00|2564.1|2562.1|2563.5|2561.5|2564.9|2562.5|2561.8|2559.6|209
1608771300000|2020-12-24 00:55:00|2564.6|2561.1|2568.1|2564.6|2568.1|2565.2|2564.4|2560.9|249
1608771600000|2020-12-24 01:00:00|2567.7|2564.2|2574.5|2571|2578.2|2575.1|2562.9|2559.4|1093
1608771900000|2020-12-24 01:05:00|2574.4|2570.9|2579|2577|2580|2577.3|2571.5|2568.2|700
1608772200000|2020-12-24 01:10:00|2579.1|2577.1|2581.7|2579.7|2584.7|2582|2578.9|2576.1|726
1608772500000|2020-12-24 01:15:00|2581.8|2579.8|2583.3|2579.8|2587|2584.5|2579.5|2576.9|588
1608772800000|2020-12-24 01:20:00|2583|2579.5|2589.2|2587.2|2591.2|2589.2|2582.3|2579.4|665
1608773100000|2020-12-24 01:25:00|2589.1|2587.1|2586|2582.5|2589.9|2587.1|2583.9|2581.3|675
1608773400000|2020-12-24 01:30:00|2585.7|2582.2|2582.9|2580.9|2585.9|2583.6|2580.9|2578.2|625
1608773700000|2020-12-24 01:35:00|2583|2581|2585.6|2582.1|2586|2582.9|2582.3|2579.6|458
1608774000000|2020-12-24 01:40:00|2585.3|2581.8|2586|2582.5|2586.9|2584.2|2581.8|2578.6|456
1608774300000|2020-12-24 01:45:00|2585.9|2582.4|2587|2583.5|2588.8|2585.7|2585.4|2582.2|394
1608774600000|2020-12-24 01:50:00|2586.7|2583.2|2583.9|2581.9|2587.2|2584.5|2583.3|2580.5|372
1608774900000|2020-12-24 01:55:00|2583.8|2581.8|2582.4|2578.9|2585.2|2582.4|2581.5|2578.4|317
1608775200000|2020-12-24 02:00:00|2582.7|2579.2|2586.1|2582.6|2587|2583.5|2581|2577.9|447
1608775500000|2020-12-24 02:05:00|2586.2|2582.7|2588|2584.5|2589.6|2586.7|2584.6|2582.1|345
1608775800000|2020-12-24 02:10:00|2588.2|2584.7|2584|2580.5|2588.5|2585.6|2582.9|2580.5|373
1608776100000|2020-12-24 02:15:00|2583.9|2580.4|2584.8|2582.8|2586|2583.3|2583.1|2580.4|158
1608776400000|2020-12-24 02:20:00|2584.9|2582.9|2586.3|2582.8|2587.1|2584.3|2584.8|2582.1|166
1608776700000|2020-12-24 02:25:00|2586.1|2582.6|2585.9|2583.9|2587.2|2584.4|2584.4|2581.9|207
1608777000000|2020-12-24 02:30:00|2586|2584|2587.5|2584|2590.3|2587.6|2585.8|2583.7|340
1608777300000|2020-12-24 02:35:00|2587.4|2583.9|2586.4|2584.4|2588.5|2585.6|2585.2|2582.6|302
1608777600000|2020-12-24 02:40:00|2586.2|2584.2|2586.2|2582.7|2589.6|2586.8|2584.9|2582.4|366
1608777900000|2020-12-24 02:45:00|2586.1|2582.6|2585|2581.5|2587.7|2585|2583.3|2580.6|433
1608778200000|2020-12-24 02:50:00|2584.8|2581.3|2580|2578|2585.2|2582.2|2578.5|2575.6|613
1608778500000|2020-12-24 02:55:00|2579.9|2577.9|2579.4|2575.9|2580.9|2578.1|2577.1|2574.5|457
1608778800000|2020-12-24 03:00:00|2579.3|2575.8|2580.7|2578.7|2583.4|2580.8|2578.9|2575.8|432
1608779100000|2020-12-24 03:05:00|2580.6|2578.6|2578.4|2574.9|2582.1|2580|2576.8|2574.6|358
1608779400000|2020-12-24 03:10:00|2578.5|2575|2571.3|2569.3|2578.7|2575.9|2569.8|2567.1|517
1608779700000|2020-12-24 03:15:00|2571.4|2569.4|2575.7|2572.2|2576.1|2573.3|2569|2566.9|560
1608780000000|2020-12-24 03:20:00|2575.6|2572.1|2576.2|2574.2|2576.7|2574.5|2573|2570.3|455
1608780300000|2020-12-24 03:25:00|2576.4|2574.4|2577.4|2575.4|2578.9|2576.1|2576.3|2573.7|294
1608780600000|2020-12-24 03:30:00|2577.7|2574.2|2572.6|2570.6|2578.1|2575.5|2572.1|2569.5|299
1608780900000|2020-12-24 03:35:00|2572.7|2570.7|2577.1|2573.6|2577.8|2575|2572.1|2569.1|269
1608781200000|2020-12-24 03:40:00|2577|2573.5|2577.1|2575.1|2579|2576.2|2576|2573.3|148
1608781500000|2020-12-24 03:45:00|2577.7|2574.2|2580.7|2577.2|2580.9|2578.4|2576.7|2573.9|200
1608781800000|2020-12-24 03:50:00|2580.6|2577.1|2581|2577.5|2581.2|2578.6|2579.5|2576.5|142
1608782100000|2020-12-24 03:55:00|2580.9|2577.4|2580.2|2578.2|2581.3|2578.6|2580|2577|80
1608782400000|2020-12-24 04:00:00|2580.1|2578.1|2579.5|2576|2581|2578.3|2577.8|2574.9|168
1608782700000|2020-12-24 04:05:00|2578.8|2576.8|2581.2|2577.7|2581.7|2578.8|2578.7|2575.8|125
1608783000000|2020-12-24 04:10:00|2580.4|2578.4|2580.4|2576.9|2581.7|2578.8|2579.7|2576.8|132
1608783300000|2020-12-24 04:15:00|2579.5|2577.5|2581|2577.5|2581.8|2578.6|2579.5|2576.3|122
1608783600000|2020-12-24 04:20:00|2580.1|2578.1|2579.8|2576.3|2581.8|2578.5|2579.6|2576.1|157
1608783900000|2020-12-24 04:25:00|2579.7|2576.2|2578.9|2575.4|2580.2|2576.7|2577.1|2574.3|172
1608784200000|2020-12-24 04:30:00|2578.8|2575.3|2578.9|2575.4|2579.5|2576.7|2577|2574.3|161
1608784500000|2020-12-24 04:35:00|2579|2575.5|2579.8|2576.3|2580.3|2577.2|2578.1|2575.1|113
1608784800000|2020-12-24 04:40:00|2580|2576.5|2578.7|2575.2|2580.7|2577.3|2578.2|2574.7|109
1608785100000|2020-12-24 04:45:00|2578.8|2575.3|2578.8|2575.3|2579.6|2576.7|2577.4|2574.7|96
1608785400000|2020-12-24 04:50:00|2578|2576|2580.7|2577.2|2581|2577.5|2577.6|2574.7|112
1608785700000|2020-12-24 04:55:00|2580.8|2577.3|2579.6|2576.1|2581.8|2578.7|2579.3|2576.1|124
1608786000000|2020-12-24 05:00:00|2579.7|2576.2|2580.9|2577.4|2581|2577.8|2578.8|2576.1|91
1608786300000|2020-12-24 05:05:00|2580.8|2577.3|2578.5|2575|2581.5|2578|2577.1|2574.2|109
1608786600000|2020-12-24 05:10:00|2578.4|2574.9|2582.3|2578.8|2582.3|2578.8|2577.7|2574.2|136
1608786900000|2020-12-24 05:15:00|2582.5|2579|2584.3|2580.8|2585.4|2581.9|2581.7|2578.2|218
1608787200000|2020-12-24 05:20:00|2584.2|2580.7|2584.2|2580.7|2585|2581.5|2583.3|2579.8|118
1608787500000|2020-12-24 05:25:00|2584.4|2580.9|2585.2|2581.7|2585.3|2582.3|2582.4|2579|164
1608787800000|2020-12-24 05:30:00|2585.1|2581.6|2582.9|2579.4|2586.9|2583.4|2580.8|2577.9|369
1608788100000|2020-12-24 05:35:00|2583|2579.5|2583.5|2580|2584.6|2581.2|2581.8|2578.9|186
1608788400000|2020-12-24 05:40:00|2583.3|2579.8|2581.7|2578.2|2585.4|2581.9|2580.7|2577.6|233
1608788700000|2020-12-24 05:45:00|2581.6|2578.1|2581.4|2579.4|2583.8|2580.8|2580.2|2577.3|224
1608789000000|2020-12-24 05:50:00|2581.5|2579.5|2577.9|2575.9|2583.5|2581.1|2577.4|2574.8|292
1608789300000|2020-12-24 05:55:00|2577.8|2575.8|2576.5|2573|2580.4|2577.5|2573.7|2570.2|549
1608789600000|2020-12-24 06:00:00|2575.3|2573.3|2574.4|2572.4|2578.3|2575.6|2573.7|2570.2|468
1608789900000|2020-12-24 06:05:00|2574.5|2572.5|2579.1|2575.6|2579.2|2576.1|2573.3|2570.3|357
1608790200000|2020-12-24 06:10:00|2579|2575.5|2579.9|2577.9|2580.7|2578.2|2578.3|2575|445
1608790500000|2020-12-24 06:15:00|2580|2578|2579.9|2577.9|2582.2|2579.8|2579.6|2577|273
1608790800000|2020-12-24 06:20:00|2579.8|2577.8|2581.6|2579.6|2582.6|2579.6|2577.6|2575.1|213
1608791100000|2020-12-24 06:25:00|2581.7|2579.7|2581.1|2577.6|2582.7|2580.2|2580.3|2577.6|271
1608791400000|2020-12-24 06:30:00|2580.4|2578.4|2582.6|2580.6|2583.4|2580.8|2580.4|2578.1|275
1608791700000|2020-12-24 06:35:00|2582.5|2580.5|2581.1|2579.1|2583.3|2580.6|2580.7|2578.3|262
1608792000000|2020-12-24 06:40:00|2581|2579|2579.3|2577.3|2581.4|2579|2578|2575.7|244
1608792300000|2020-12-24 06:45:00|2579.5|2577.5|2580.7|2578.7|2581.3|2579.1|2578.4|2575.7|223
1608792600000|2020-12-24 06:50:00|2580.9|2578.9|2580.2|2578.2|2582.4|2579.6|2578.5|2576.5|336
1608792900000|2020-12-24 06:55:00|2580.1|2578.1|2581.7|2578.2|2582.3|2579.5|2579.6|2576.4|249
1608793200000|2020-12-24 07:00:00|2581.9|2578.4|2579.2|2575.7|2582.3|2579.4|2578.7|2574.8|326
1608793500000|2020-12-24 07:05:00|2578.4|2576.4|2575.5|2573.5|2579|2576.9|2574.2|2571.7|303
1608793800000|2020-12-24 07:10:00|2575.7|2573.7|2574.2|2572.2|2577|2574.2|2574|2571.1|203
1608794100000|2020-12-24 07:15:00|2575.1|2571.6|2572.3|2570.3|2575.7|2572.9|2571.2|2569.2|281
1608794400000|2020-12-24 07:20:00|2572.4|2570.4|2572.4|2570.4|2574.4|2571.4|2570.6|2567.7|362
1608794700000|2020-12-24 07:25:00|2572.2|2570.2|2573.2|2571.2|2575|2572.7|2572|2569.7|271
1608795000000|2020-12-24 07:30:00|2573.5|2571.5|2576.2|2574.2|2576.7|2574.2|2573.4|2570.4|190
1608795300000|2020-12-24 07:35:00|2576.1|2574.1|2575.9|2572.4|2576.8|2574.3|2574.9|2571.7|212
1608795600000|2020-12-24 07:40:00|2576|2572.5|2577.3|2573.8|2577.7|2574.4|2573.4|2570|222
1608795900000|2020-12-24 07:45:00|2577.4|2573.9|2575.1|2571.6|2577.8|2574.3|2574.4|2571.4|195
1608796200000|2020-12-24 07:50:00|2575.2|2571.7|2575.6|2572.1|2575.6|2572.1|2572.2|2568.9|197
1608796500000|2020-12-24 07:55:00|2575.5|2572|2576|2572.5|2577.6|2574.2|2575.4|2572|214
1608796800000|2020-12-24 08:00:00|2575.3|2573.3|2574.3|2572.3|2577|2575|2574.1|2572.1|323
1608797100000|2020-12-24 08:05:00|2574.1|2572.1|2581.3|2579.3|2582.4|2580.4|2573.2|2571.2|409
1608797400000|2020-12-24 08:10:00|2581.4|2579.4|2582.5|2580.5|2583.6|2580.9|2580.5|2578.5|294
1608797700000|2020-12-24 08:15:00|2582.6|2580.6|2588.6|2586.6|2589.3|2587.3|2582.5|2580.5|379
1608798000000|2020-12-24 08:20:00|2588.7|2586.7|2591.8|2589.8|2592.1|2590.1|2586.5|2584.5|446
1608798300000|2020-12-24 08:25:00|2591.7|2589.7|2588.9|2586.9|2591.8|2589.8|2588.3|2586.2|268
1608798600000|2020-12-24 08:30:00|2589|2587|2585.2|2583.2|2590.4|2588.4|2584.6|2581.9|289
1608798900000|2020-12-24 08:35:00|2585|2583|2584.7|2582.7|2586.8|2584.8|2583.8|2581.8|305
1608799200000|2020-12-24 08:40:00|2584.6|2582.6|2581.2|2579.2|2586.1|2583.6|2580|2578|354
1608799500000|2020-12-24 08:45:00|2581.3|2579.3|2583.4|2581.4|2583.7|2581.5|2580.5|2578.5|393
1608799800000|2020-12-24 08:50:00|2583.3|2581.3|2581.2|2579.2|2584.2|2581.7|2580.9|2578.6|254
1608800100000|2020-12-24 08:55:00|2581.3|2579.3|2586.6|2584.6|2586.9|2584.8|2581.2|2579.1|338
1608800400000|2020-12-24 09:00:00|2586.5|2584.5|2586.8|2584.8|2587.6|2585.6|2584.3|2582.3|245
1608800700000|2020-12-24 09:05:00|2587.1|2585.1|2585.5|2583.5|2587.6|2585.6|2584.5|2582.5|329
1608801000000|2020-12-24 09:10:00|2585.6|2583.6|2581.9|2579.9|2586.1|2584.1|2581.9|2579.8|285
1608801300000|2020-12-24 09:15:00|2582.4|2578.9|2583.5|2581.5|2584.5|2582.5|2581.6|2578.9|247
1608801600000|2020-12-24 09:20:00|2583.6|2581.6|2580.2|2578.2|2584.1|2582.1|2579.9|2577.3|196
1608801900000|2020-12-24 09:25:00|2580.3|2578.3|2581.1|2579.1|2582.3|2580.3|2579.3|2576.7|230
1608802200000|2020-12-24 09:30:00|2581.2|2579.2|2582.7|2580.7|2583.3|2581.1|2578.2|2575.6|262
1608802500000|2020-12-24 09:35:00|2582.6|2580.6|2587.3|2585.3|2587.3|2585.3|2582.6|2580.6|235
1608802800000|2020-12-24 09:40:00|2587.2|2585.2|2586.4|2584.4|2588.3|2586.2|2585.6|2583.6|276
1608803100000|2020-12-24 09:45:00|2586.3|2584.3|2585.7|2583.7|2587.5|2584.9|2584.6|2582.6|267
1608803400000|2020-12-24 09:50:00|2585.6|2583.6|2582.9|2580.9|2587.1|2585.1|2581.9|2579.9|258
1608803700000|2020-12-24 09:55:00|2583|2581|2582.2|2580.2|2583.5|2581.5|2580.4|2578.4|279
1608804000000|2020-12-24 10:00:00|2582.3|2580.3|2583.1|2581.1|2583.1|2581.1|2580.2|2578.2|247
1608804300000|2020-12-24 10:05:00|2583.2|2581.2|2580.9|2578.9|2583.9|2581.4|2578.9|2576.9|257
1608804600000|2020-12-24 10:10:00|2580.8|2578.8|2582.6|2580.6|2585|2581.8|2580.5|2578.4|282
1608804900000|2020-12-24 10:15:00|2582.7|2580.7|2584.1|2582.1|2584.4|2582.4|2581.5|2579.5|283
1608805200000|2020-12-24 10:20:00|2584|2582|2583|2581|2585|2582.8|2582.7|2580.7|205
1608805500000|2020-12-24 10:25:00|2583.1|2581.1|2577.1|2575.1|2583.6|2581.4|2573|2569.8|504
1608805800000|2020-12-24 10:30:00|2576.5|2574.5|2576.4|2574.4|2578.4|2576.4|2574.8|2572.4|554
1608806100000|2020-12-24 10:35:00|2576.6|2574.6|2576.8|2573.3|2577.6|2574.9|2575.4|2572.7|289
1608806400000|2020-12-24 10:40:00|2575.5|2573.5|2576.8|2574.8|2577.7|2575.4|2575.5|2572.8|197
1608806700000|2020-12-24 10:45:00|2576.7|2574.7|2575.8|2572.3|2576.9|2574.9|2573.6|2571|252
1608807000000|2020-12-24 10:50:00|2576.1|2572.6|2574.3|2570.8|2577.8|2575|2573|2570.2|310
1608807300000|2020-12-24 10:55:00|2573.5|2571.5|2574.9|2572.9|2576.2|2573.4|2573.1|2569.6|286
1608807600000|2020-12-24 11:00:00|2575.6|2572.1|2576.6|2573.1|2577.4|2574.8|2573.8|2570.8|231
1608807900000|2020-12-24 11:05:00|2575.6|2573.6|2577.1|2573.6|2577.2|2574.1|2573.9|2571.1|186
1608808200000|2020-12-24 11:10:00|2577|2573.5|2580.6|2577.1|2580.7|2578.1|2576.4|2573.2|268
1608808500000|2020-12-24 11:15:00|2580.7|2577.2|2580.7|2577.2|2582.6|2579.9|2578.9|2576|374
1608808800000|2020-12-24 11:20:00|2580.8|2577.3|2581.7|2578.2|2582.8|2580.2|2578.5|2575.5|259
1608809100000|2020-12-24 11:25:00|2581|2579|2579.5|2577.5|2581.9|2579|2578.6|2576.1|181
1608809400000|2020-12-24 11:30:00|2579.4|2577.4|2576.9|2574.9|2580.1|2577.5|2576.3|2573.7|250
1608809700000|2020-12-24 11:35:00|2577|2575|2580.8|2578.8|2581.6|2578.9|2577|2574.5|205
1608810000000|2020-12-24 11:40:00|2580.7|2578.7|2582.2|2578.7|2582.8|2579.7|2579.7|2577|364
1608810300000|2020-12-24 11:45:00|2581.4|2579.4|2583.3|2579.8|2584|2581.3|2581.3|2578.3|313
1608810600000|2020-12-24 11:50:00|2582.5|2580.5|2583.5|2580|2584.5|2581.8|2581.4|2578.6|229
1608810900000|2020-12-24 11:55:00|2582.7|2580.7|2579|2577|2583.4|2580.7|2578.2|2575.7|286
1608811200000|2020-12-24 12:00:00|2579.1|2577.1|2573.5|2571.5|2580.6|2577.6|2570.6|2567.9|640
1608811500000|2020-12-24 12:05:00|2573.4|2571.4|2565|2561.5|2574.6|2572.4|2561.4|2557.9|491
1608811800000|2020-12-24 12:10:00|2564.8|2561.3|2571.4|2569.4|2572.7|2570|2564.5|2561|779
1608812100000|2020-12-24 12:15:00|2571.3|2569.3|2572.7|2570.7|2574.4|2571.7|2569|2566.2|481
1608812400000|2020-12-24 12:20:00|2572.8|2570.8|2571.2|2569.2|2574.5|2572.1|2570|2567.6|398
1608812700000|2020-12-24 12:25:00|2571.1|2569.1|2574.2|2572.2|2575.6|2573.2|2569.5|2567.4|437
1608813000000|2020-12-24 12:30:00|2574.3|2572.3|2574.5|2571|2576.2|2573.4|2573.6|2571|306
1608813300000|2020-12-24 12:35:00|2574.2|2572.2|2571.7|2569.7|2575.3|2573.2|2569.8|2566.5|464
1608813600000|2020-12-24 12:40:00|2571.4|2569.4|2572.1|2570.1|2573.9|2571.9|2569.9|2567|325
1608813900000|2020-12-24 12:45:00|2572.2|2570.2|2575.5|2572|2576.4|2573.7|2571.9|2569.8|360
1608814200000|2020-12-24 12:50:00|2575.4|2571.9|2574.6|2572.6|2577.9|2575.9|2573.9|2571.3|350
1608814500000|2020-12-24 12:55:00|2574.4|2572.4|2572.8|2570.8|2575.4|2572.8|2572.1|2569.7|286
1608814800000|2020-12-24 13:00:00|2572.9|2570.9|2570.7|2568.7|2576.8|2574|2564.3|2561.9|814
1608815100000|2020-12-24 13:05:00|2570.8|2568.8|2573.7|2571.7|2577.1|2575.1|2570.6|2568.6|677
1608815400000|2020-12-24 13:10:00|2573.5|2571.5|2573.1|2571.1|2575.8|2573.8|2571.5|2569.5|558
1608815700000|2020-12-24 13:15:00|2573.2|2571.2|2571.7|2569.7|2573.3|2571.3|2566.7|2564.7|590
1608816000000|2020-12-24 13:20:00|2571.5|2569.5|2569.8|2567.8|2573.2|2571.2|2568|2566|589
1608816300000|2020-12-24 13:25:00|2570.6|2568.6|2569.3|2567.3|2573.1|2571.1|2566.4|2564.1|679
1608816600000|2020-12-24 13:30:00|2569.5|2567.5|2565.6|2563.6|2571|2569|2564.5|2562.5|762
1608816900000|2020-12-24 13:35:00|2565.7|2563.7|2568.4|2566.4|2570.6|2568.6|2565.7|2563.7|559
1608817200000|2020-12-24 13:40:00|2568.2|2566.2|2568.9|2566.9|2571.5|2569.5|2566.6|2564.6|456
1608817500000|2020-12-24 13:45:00|2569|2567|2570.3|2568.3|2571.5|2569.1|2567.6|2565.6|418
1608817800000|2020-12-24 13:50:00|2570.4|2568.4|2571.5|2569.5|2572.4|2570.4|2567.5|2564.7|610
1608818100000|2020-12-24 13:55:00|2571.3|2569.3|2569|2567|2571.3|2569.3|2568.7|2565.4|451
1608818400000|2020-12-24 14:00:00|2568.9|2566.9|2573.6|2571.6|2574|2572|2568|2566|668
1608818700000|2020-12-24 14:05:00|2573.7|2571.7|2571.9|2569.9|2574.1|2572.1|2570.4|2568.4|439
1608819000000|2020-12-24 14:10:00|2571.8|2569.8|2567|2565|2572.4|2570.4|2564|2562|548
1608819300000|2020-12-24 14:15:00|2566.9|2564.9|2552.5|2550.5|2566.9|2564.9|2550.6|2548.6|993
1608819600000|2020-12-24 14:20:00|2552.6|2550.6|2548.5|2546.5|2554.5|2552.5|2542.5|2540.5|1127
1608819900000|2020-12-24 14:25:00|2548.3|2546.3|2552.3|2550.3|2553.6|2551.6|2546.1|2544.1|924
1608820200000|2020-12-24 14:30:00|2552.5|2550.5|2557.7|2555.7|2559.6|2557.3|2548.7|2546.3|1219
1608820500000|2020-12-24 14:35:00|2557.8|2555.8|2558.8|2556.8|2562.1|2560.1|2555.6|2552.9|1089
1608820800000|2020-12-24 14:40:00|2559.2|2557.2|2565.6|2563.6|2566.9|2564.9|2556.2|2554.2|968
1608821100000|2020-12-24 14:45:00|2565.7|2563.7|2570.1|2568.1|2570.3|2568.3|2565.2|2563.2|672
1608821400000|2020-12-24 14:50:00|2570|2568|2575.8|2573.8|2575.8|2573.8|2569.7|2567.7|641
1608821700000|2020-12-24 14:55:00|2575.7|2573.7|2579.5|2577.5|2581.3|2579.3|2575|2573|824
1608822000000|2020-12-24 15:00:00|2579.7|2577.7|2578.3|2576.3|2585.9|2583.9|2578.3|2576.3|815
1608822300000|2020-12-24 15:05:00|2578.4|2576.4|2582.9|2580.9|2585.2|2583.2|2578.4|2576.4|852
1608822600000|2020-12-24 15:10:00|2583.2|2581.2|2577.3|2575.3|2586.1|2584.1|2577|2575|577
1608822900000|2020-12-24 15:15:00|2577.2|2575.2|2579.8|2577.8|2581.1|2578.6|2576.8|2574.8|517
1608823200000|2020-12-24 15:20:00|2579.6|2577.6|2576.5|2574.5|2580.7|2578.7|2575.4|2573.4|496
1608823500000|2020-12-24 15:25:00|2576.4|2574.4|2577.5|2575.5|2580.7|2578.7|2575.3|2573.3|576
1608823800000|2020-12-24 15:30:00|2577.3|2575.3|2576.8|2574.8|2579.9|2577.9|2576.3|2574.3|513
1608824100000|2020-12-24 15:35:00|2576.6|2574.6|2578.5|2576.5|2579.9|2577.8|2576.3|2574.3|523
1608824400000|2020-12-24 15:40:00|2578.6|2576.6|2575.8|2573.8|2580.1|2577.1|2574.7|2572.7|528
1608824700000|2020-12-24 15:45:00|2575.9|2573.9|2578.3|2576.3|2578.8|2576.6|2574.8|2572.8|631
1608825000000|2020-12-24 15:50:00|2578.2|2576.2|2577.4|2575.4|2579.9|2576.9|2575.4|2573.4|556
1608825300000|2020-12-24 15:55:00|2577.2|2575.2|2577.5|2575.5|2579|2576.6|2576.3|2574.3|481
1608825600000|2020-12-24 16:00:00|2577.2|2575.2|2582.7|2579.2|2582.9|2579.9|2577.2|2575.2|535
1608825900000|2020-12-24 16:05:00|2582.8|2579.3|2579.8|2576.3|2583.2|2580.7|2577.8|2575|352
1608826200000|2020-12-24 16:10:00|2580|2576.5|2578.1|2576.1|2580.3|2577.5|2577|2574.1|321
1608826500000|2020-12-24 16:15:00|2578.8|2575.3|2579|2575.5|2579.3|2576.7|2576|2573.5|328
1608826800000|2020-12-24 16:20:00|2578.7|2575.2|2577.8|2575.8|2581.2|2578.8|2577.4|2575|388
1608827100000|2020-12-24 16:25:00|2577.9|2575.9|2580.4|2578.4|2581.3|2578.9|2576.8|2574.5|398
1608827400000|2020-12-24 16:30:00|2580.7|2578.7|2579.5|2577.5|2582.7|2580.3|2578.9|2576.5|580
1608827700000|2020-12-24 16:35:00|2579.7|2577.7|2579.1|2577.1|2581.1|2579.1|2578.2|2575.8|480
1608828000000|2020-12-24 16:40:00|2579|2577|2580.8|2578.8|2582|2580|2578.4|2575.9|468
1608828300000|2020-12-24 16:45:00|2580.6|2578.6|2579.5|2577.5|2581.4|2579|2578.5|2576.5|473
1608828600000|2020-12-24 16:50:00|2579.7|2577.7|2578.8|2576.8|2581.4|2579.1|2577.9|2575.6|429
1608828900000|2020-12-24 16:55:00|2578.7|2576.7|2578|2576|2579.4|2577|2576.8|2574.6|382
1608829200000|2020-12-24 17:00:00|2578.1|2576.1|2576|2574|2579.6|2577.6|2575.8|2573.3|400
1608829500000|2020-12-24 17:05:00|2576.2|2574.2|2576.2|2574.2|2577.4|2575.2|2574.9|2572.9|377
1608829800000|2020-12-24 17:10:00|2576.3|2574.3|2574.9|2572.9|2578.9|2576.5|2574.9|2572.9|400
1608830100000|2020-12-24 17:15:00|2574.8|2572.8|2578.6|2576.6|2579.4|2577.4|2574.8|2572.7|369
1608830400000|2020-12-24 17:20:00|2578.7|2576.7|2576.7|2574.7|2580|2577.6|2576.2|2574.2|450
1608830700000|2020-12-24 17:25:00|2576.9|2574.9|2579.1|2577.1|2580.2|2578.2|2576.9|2574.9|494
1608831000000|2020-12-24 17:30:00|2578.8|2576.8|2577.8|2575.8|2579.4|2577.4|2576.9|2574.3|375
1608831300000|2020-12-24 17:35:00|2577.4|2575.4|2578.3|2576.3|2578.9|2576.9|2576.5|2573.9|397
1608831600000|2020-12-24 17:40:00|2578.2|2576.2|2577.1|2575.1|2579.3|2577.3|2576.5|2574|342
1608831900000|2020-12-24 17:45:00|2577.2|2575.2|2578.2|2576.2|2579.8|2577.8|2576.7|2574.4|393
1608832200000|2020-12-24 17:50:00|2578.3|2576.3|2576.1|2574.1|2579.3|2576.8|2575.3|2572.9|342
1608832500000|2020-12-24 17:55:00|2576|2574|2579.6|2576.1|2579.9|2577.1|2576|2573.5|480
1608832800000|2020-12-24 18:00:00|2579.7|2576.2|2584.2|2582.2|2586.1|2583.6|2578.8|2576.2|434
1608833100000|2020-12-24 18:05:00|2584.1|2582.1|2584|2580.5|2585.6|2583.5|2582.7|2579.7|319
1608833400000|2020-12-24 18:10:00|2583.3|2581.3|2583.1|2581.1|2585.4|2583|2582.7|2579.9|264
1608833700000|2020-12-24 18:15:00|2584.4|2582.4|2584.9|2582.9|2585.9|2583.2|2583.2|2580.6|190
1608834000000|2020-12-24 18:20:00|2584.8|2582.8|2578.6|2575.1|2586.4|2584.2|2569.3|2565.8|685
1608834300000|2020-12-24 18:25:00|2578.9|2575.4|2579.6|2576.1|2581.5|2578|2577.5|2574.6|264
1608834600000|2020-12-24 18:30:00|2579.8|2576.3|2582.2|2578.7|2583.2|2579.4|2579.2|2576.3|130
1608834900000|2020-12-24 18:35:00|2583.2|2577.9|2582.3|2578.8|2584.3|2579.7|2582.1|2577.9|127
1608835200000|2020-12-24 18:40:00|2582.4|2578.9|2583.5|2577.9|2587.9|2579.6|2581.9|2575.4|141
1609110000000|2020-12-27 23:00:00|2600.4|2596.9|2610.5|2593.5|2618.6|2604.3|2600.3|2589.6|453
1609110300000|2020-12-27 23:05:00|2607.8|2596.2|2604.3|2594.6|2608.1|2596.9|2601|2585.9|332
1609110600000|2020-12-27 23:10:00|2604|2592.4|2607.6|2596.2|2613.6|2602.5|2604|2592.4|388
1609110900000|2020-12-27 23:15:00|2608|2596.3|2610.4|2598.4|2612.1|2600.1|2606.3|2595|255
1609111200000|2020-12-27 23:20:00|2610.5|2599.2|2608.4|2600.4|2613.5|2603.6|2604.8|2595.9|509
1609111500000|2020-12-27 23:25:00|2607.9|2601|2613.4|2608.3|2614.5|2610|2606.9|2598.4|674
1609111800000|2020-12-27 23:30:00|2612.6|2609.1|2610.1|2606.6|2614.2|2609.9|2608.9|2604.7|357
1609112100000|2020-12-27 23:35:00|2610.3|2606.8|2614.1|2610.6|2614.2|2610.7|2610|2605.9|242
1609112400000|2020-12-27 23:40:00|2613.7|2610.2|2615|2611.5|2615.8|2612.3|2613.2|2608.5|319
1609112700000|2020-12-27 23:45:00|2615.1|2611.6|2612.7|2609.2|2616.2|2612.7|2612.4|2608.8|319
1609113000000|2020-12-27 23:50:00|2612.8|2609.3|2612.6|2610.6|2615.3|2611.8|2611.4|2607.9|307
1609113300000|2020-12-27 23:55:00|2612.7|2610.7|2613.1|2611.1|2614.2|2611.1|2611.2|2608.1|203
1609113600000|2020-12-28 00:00:00|2614.4|2610.9|2617.3|2613.8|2618.5|2615.9|2613.9|2610.4|397
1609113900000|2020-12-28 00:05:00|2617.1|2613.6|2620.2|2616.7|2620.7|2617.2|2614.7|2611|380
1609114200000|2020-12-28 00:10:00|2619.8|2616.3|2626.9|2623.4|2628|2624.5|2619.3|2615.4|524
1609114500000|2020-12-28 00:15:00|2627.2|2623.7|2623.7|2620.2|2627.7|2624.2|2622|2618.5|593
1609114800000|2020-12-28 00:20:00|2624.1|2620.6|2624.8|2621.3|2626.7|2623.4|2621.8|2618.3|407
1609115100000|2020-12-28 00:25:00|2625|2621.5|2624.5|2621|2627.6|2624.1|2621.3|2618.3|421
1609115400000|2020-12-28 00:30:00|2624.6|2621.1|2623.1|2619.6|2625.1|2621.6|2622.1|2618.6|276
1609115700000|2020-12-28 00:35:00|2622.8|2619.3|2622.3|2618.8|2623.6|2620.4|2620.6|2617.9|244
1609116000000|2020-12-28 00:40:00|2622.2|2618.7|2627|2623.5|2627.5|2624.8|2621.4|2618.7|352
1609116300000|2020-12-28 00:45:00|2626.7|2623.2|2623.8|2620.3|2627.5|2624.7|2622.5|2619.8|355
1609116600000|2020-12-28 00:50:00|2623.5|2620|2617.7|2614.2|2624.1|2621|2616.7|2613.6|383
1609116900000|2020-12-28 00:55:00|2617.6|2614.1|2620|2616.5|2620.9|2617.8|2616.6|2613.9|320
1609117200000|2020-12-28 01:00:00|2620.1|2616.6|2666.6|2663.1|2666.8|2663.3|2620.1|2616.6|1779
1609117500000|2020-12-28 01:05:00|2667.2|2663.7|2669.4|2665.9|2678.3|2674.8|2660.8|2657.3|1659
1609117800000|2020-12-28 01:10:00|2669.1|2665.6|2670.1|2666.6|2677.3|2673.8|2665.6|2662.2|1405
1609118100000|2020-12-28 01:15:00|2669.8|2666.3|2658.9|2655.4|2670.9|2667.7|2656.6|2653.1|1382
1609118400000|2020-12-28 01:20:00|2658.8|2655.3|2653.8|2650.3|2660.6|2657.1|2651.6|2648.1|1041
1609118700000|2020-12-28 01:25:00|2653.7|2650.2|2660.4|2656.9|2660.8|2658|2650.2|2646.7|1196
1609119000000|2020-12-28 01:30:00|2660.2|2656.7|2666.1|2662.6|2666.5|2663|2656.3|2653.5|1124
1609119300000|2020-12-28 01:35:00|2665.9|2662.4|2668.7|2665.2|2670.2|2666.9|2662.8|2659.3|882
1609119600000|2020-12-28 01:40:00|2668.8|2665.3|2665.4|2661.9|2671.9|2667.8|2663.4|2660.9|770
1609119900000|2020-12-28 01:45:00|2665.7|2662.2|2670.5|2667|2670.9|2667.4|2664.3|2661.3|792
1609120200000|2020-12-28 01:50:00|2670.4|2666.9|2677.9|2674.4|2678.8|2676.8|2670.2|2666.7|1181
1609120500000|2020-12-28 01:55:00|2678.2|2674.7|2671.3|2667.8|2678.2|2674.7|2670.1|2667.1|612
1609120800000|2020-12-28 02:00:00|2671.2|2667.7|2671.7|2669.7|2672.9|2670.2|2669.3|2665.8|695
1609121100000|2020-12-28 02:05:00|2671.8|2669.8|2669.1|2667.1|2676.5|2673.4|2668.4|2665.8|955
1609121400000|2020-12-28 02:10:00|2669.2|2667.2|2667.8|2665.8|2671.7|2669.4|2666.8|2664.1|809
1609121700000|2020-12-28 02:15:00|2668|2666|2667.8|2665.8|2668.9|2666.5|2664.6|2662.2|489
1609122000000|2020-12-28 02:20:00|2667.7|2665.7|2669.4|2665.9|2672.5|2669.3|2666.8|2664.2|561
1609122300000|2020-12-28 02:25:00|2669.3|2665.8|2668.7|2666.7|2672.8|2670.1|2668.3|2665.6|492
1609122600000|2020-12-28 02:30:00|2668.4|2666.4|2666.3|2664.3|2670.5|2667.6|2665.6|2662.9|725
1609122900000|2020-12-28 02:35:00|2666.5|2664.5|2666.1|2664.1|2669.3|2666.2|2666|2663.4|681
1609123200000|2020-12-28 02:40:00|2666.2|2664.2|2672.1|2668.6|2672.4|2669.3|2666.1|2663|819
1609123500000|2020-12-28 02:45:00|2672.3|2668.8|2670|2668|2672.3|2669.2|2669|2665.9|489
1609123800000|2020-12-28 02:50:00|2669.9|2667.9|2669.2|2667.2|2670.7|2668|2667.3|2664|523
1609124100000|2020-12-28 02:55:00|2669.3|2667.3|2666.5|2663|2670.6|2667.8|2665.1|2662.3|501
1609124400000|2020-12-28 03:00:00|2666.8|2663.3|2664|2660.5|2666.9|2664|2661.8|2658.7|596
1609124700000|2020-12-28 03:05:00|2663.9|2660.4|2662.6|2659.1|2664.7|2661.4|2661|2658.2|561
1609125000000|2020-12-28 03:10:00|2662.8|2659.3|2662.3|2658.8|2663.8|2660.3|2659.5|2656.6|505
1609125300000|2020-12-28 03:15:00|2662.2|2658.7|2660.1|2656.6|2663.7|2660.2|2659.3|2656.6|438
1609125600000|2020-12-28 03:20:00|2660|2656.5|2659.2|2655.7|2661.8|2658.3|2657.6|2654.1|621
1609125900000|2020-12-28 03:25:00|2659|2655.5|2660.9|2658.9|2662.2|2659|2657.5|2654.7|488
1609126200000|2020-12-28 03:30:00|2661.5|2658|2661.6|2659.6|2663|2659.8|2659|2656.2|347
1609126500000|2020-12-28 03:35:00|2662.3|2658.8|2661.5|2658|2663.7|2660.6|2660.1|2657|377
1609126800000|2020-12-28 03:40:00|2661.3|2657.8|2660.3|2656.8|2661.6|2658.4|2659.2|2655.9|369
1609127100000|2020-12-28 03:45:00|2660.4|2656.9|2659.6|2656.1|2661.9|2658.7|2659.3|2655.8|256
1609127400000|2020-12-28 03:50:00|2660.1|2656.6|2659.5|2656|2660.1|2656.9|2655.7|2652.8|327
1609127700000|2020-12-28 03:55:00|2659.8|2656.3|2660.5|2657|2661.4|2658.6|2658.8|2655.3|328
1609128000000|2020-12-28 04:00:00|2660.3|2656.8|2659.2|2655.7|2661.2|2658.3|2658.3|2655.4|250
1609128300000|2020-12-28 04:05:00|2659.1|2655.6|2658.7|2655.2|2660.4|2657.7|2656.7|2653.9|276
1609128600000|2020-12-28 04:10:00|2658.6|2655.1|2660.5|2657|2661|2658|2658.4|2654.9|240
1609128900000|2020-12-28 04:15:00|2660.7|2657.2|2662.4|2658.9|2662.9|2659.9|2659.9|2656.6|327
1609129200000|2020-12-28 04:20:00|2662.3|2658.8|2663.8|2660.3|2665|2661.9|2662|2658.5|308
1609129500000|2020-12-28 04:25:00|2663.9|2660.4|2662.6|2659.1|2664.9|2661.9|2662|2658.8|264
1609129800000|2020-12-28 04:30:00|2662.5|2659|2662|2658.5|2664.2|2661.1|2660.6|2657.2|300
1609130100000|2020-12-28 04:35:00|2661.9|2658.4|2660|2656.5|2662.4|2659.6|2658.8|2655.6|268
1609130400000|2020-12-28 04:40:00|2660.3|2656.8|2661.2|2657.7|2662.1|2659.1|2659.8|2656.7|209
1609130700000|2020-12-28 04:45:00|2661.3|2657.8|2662.9|2660.9|2663.7|2660.9|2660.5|2657.6|150
1609131000000|2020-12-28 04:50:00|2662.7|2660.7|2664.7|2661.2|2664.9|2662|2662.5|2659.1|202
1609131300000|2020-12-28 04:55:00|2664.6|2661.1|2664.6|2661.1|2666.4|2663.4|2663.5|2660.8|251
1609131600000|2020-12-28 05:00:00|2664.7|2661.2|2662.6|2659.1|2665.8|2662.9|2661.5|2658.7|257
1609131900000|2020-12-28 05:05:00|2662.7|2659.2|2661.4|2657.9|2662.7|2659.5|2660.5|2657.7|206
1609132200000|2020-12-28 05:10:00|2661.5|2658|2664|2660.5|2664|2660.7|2660.6|2657.6|164
1609132500000|2020-12-28 05:15:00|2664.1|2660.6|2666.2|2662.7|2666.2|2663.5|2663|2660.1|202
1609132800000|2020-12-28 05:20:00|2666.1|2662.6|2663.9|2660.4|2666.2|2663|2662.4|2659.6|227
1609133100000|2020-12-28 05:25:00|2663.6|2661.6|2664.2|2662.2|2665.5|2662.9|2663|2660.4|144
1609133400000|2020-12-28 05:30:00|2664.1|2662.1|2655.3|2651.8|2665.9|2663.3|2653.1|2649.6|816
1609133700000|2020-12-28 05:35:00|2655.4|2651.9|2649.1|2645.6|2656.1|2653.4|2647|2644.3|850
1609134000000|2020-12-28 05:40:00|2649|2645.5|2640.4|2636.9|2649.3|2645.8|2638.5|2635.5|1051
1609134300000|2020-12-28 05:45:00|2640.6|2637.1|2648.1|2644.6|2648.6|2646.1|2638.2|2635.2|763
1609134600000|2020-12-28 05:50:00|2648|2644.5|2652.4|2648.9|2653.3|2650.6|2647|2643.5|643
1609134900000|2020-12-28 05:55:00|2651.7|2649.7|2653.8|2650.3|2654.5|2652.3|2649.8|2646.5|670
1609135200000|2020-12-28 06:00:00|2653.9|2650.4|2646.8|2643.3|2654.9|2651.5|2645.3|2642.5|842
1609135500000|2020-12-28 06:05:00|2646.9|2643.4|2644.7|2641.2|2648.1|2645.1|2642.8|2639.6|775
1609135800000|2020-12-28 06:10:00|2644.6|2641.1|2646|2642.5|2646.9|2643.7|2637.6|2634.1|825
1609136100000|2020-12-28 06:15:00|2645.9|2642.4|2645.4|2641.9|2647.7|2644.9|2643.3|2640.5|583
1609136400000|2020-12-28 06:20:00|2645.5|2642|2629.7|2626.2|2645.7|2642.2|2624.5|2621.3|1152
1609136700000|2020-12-28 06:25:00|2629.6|2626.1|2627.9|2624.4|2635|2631.8|2626.4|2622.9|928
1609137000000|2020-12-28 06:30:00|2628|2624.5|2626|2622.5|2628|2624.5|2611.5|2608|1220
1609137300000|2020-12-28 06:35:00|2625.2|2623.2|2627.4|2625.4|2631.8|2628.7|2624.5|2621.1|950
1609137600000|2020-12-28 06:40:00|2628.4|2624.9|2632.4|2628.9|2633.4|2630.3|2625.7|2622.2|787
1609137900000|2020-12-28 06:45:00|2632.1|2630.1|2635.6|2632.1|2637.9|2634.6|2631.5|2628.5|897
1609138200000|2020-12-28 06:50:00|2635.5|2632|2641.1|2637.6|2641.4|2638.3|2633.7|2630.7|678
1609138500000|2020-12-28 06:55:00|2641|2637.5|2641.1|2637.6|2645.1|2642.2|2640.4|2637|540
1609138800000|2020-12-28 07:00:00|2641.3|2637.8|2642.1|2638.6|2643.4|2640.2|2637.1|2634.1|444
1609139100000|2020-12-28 07:05:00|2642|2638.5|2635.3|2631.8|2642.3|2639.1|2635.3|2631.8|371
1609139400000|2020-12-28 07:10:00|2635.4|2631.9|2638|2634.5|2639|2636.3|2632.7|2629.7|413
1609139700000|2020-12-28 07:15:00|2637.6|2634.1|2638.5|2635|2639.5|2636.5|2634|2631.2|324
1609140000000|2020-12-28 07:20:00|2638.4|2634.9|2635.3|2631.8|2641.4|2638|2634.5|2631.8|386
1609140300000|2020-12-28 07:25:00|2634.5|2632.5|2634.5|2631|2637.2|2634.4|2633.4|2630.3|366
1609140600000|2020-12-28 07:30:00|2633.9|2631.9|2636|2632.5|2636.8|2634.2|2633.8|2630.9|246
1609140900000|2020-12-28 07:35:00|2635.9|2632.4|2637.5|2635.5|2639.2|2636.3|2634.2|2631.2|347
1609141200000|2020-12-28 07:40:00|2637.4|2635.4|2637|2635|2640.5|2637.7|2636.3|2633.5|394
1609141500000|2020-12-28 07:45:00|2637.1|2635.1|2634.2|2632.2|2638.3|2635.4|2634.1|2632.1|392
1609141800000|2020-12-28 07:50:00|2633.9|2631.9|2630.9|2627.4|2633.9|2631.9|2628.5|2625.7|354
1609142100000|2020-12-28 07:55:00|2630.8|2627.3|2633.6|2630.1|2636.3|2633.4|2630.2|2627.3|346
1609142400000|2020-12-28 08:00:00|2633.7|2630.2|2633.7|2630.2|2637.3|2634.8|2631.4|2628.8|417
1609142700000|2020-12-28 08:05:00|2633.8|2630.3|2628.2|2626.2|2634.1|2631.2|2625.8|2623.1|455
1609143000000|2020-12-28 08:10:00|2628.1|2626.1|2629.8|2627.8|2633.5|2631.1|2628.1|2625.4|401
1609143300000|2020-12-28 08:15:00|2630.6|2627.1|2633.3|2631.3|2637.1|2634.3|2630|2626.9|373
1609143600000|2020-12-28 08:20:00|2633.4|2631.4|2634.5|2632.5|2635.3|2632.5|2631.7|2628.9|303
1609143900000|2020-12-28 08:25:00|2634.4|2632.4|2637.5|2634|2637.5|2634.6|2632.7|2629.8|365
1609144200000|2020-12-28 08:30:00|2636.7|2634.7|2639.6|2636.1|2640|2637.2|2636.4|2633.6|308
1609144500000|2020-12-28 08:35:00|2638.9|2636.9|2639.7|2636.2|2644.4|2641.2|2638.8|2635.9|407
1609144800000|2020-12-28 08:40:00|2639.8|2636.3|2638.2|2634.7|2642|2638.9|2637.1|2634.1|395
1609145100000|2020-12-28 08:45:00|2637.8|2634.3|2638.5|2636.5|2639.4|2636.7|2635.1|2632.4|368
1609145400000|2020-12-28 08:50:00|2638.3|2636.3|2636.3|2634.3|2638.7|2636.3|2634.1|2632.1|327
1609145700000|2020-12-28 08:55:00|2636.2|2634.2|2633.5|2630|2638.5|2636.5|2631.5|2628.9|289
1609146000000|2020-12-28 09:00:00|2633.4|2629.9|2632.5|2629|2633.5|2630.9|2630.3|2627.5|393
1609146300000|2020-12-28 09:05:00|2632.7|2629.2|2628.9|2626.9|2633.1|2630.4|2628.8|2626.8|197
1609146600000|2020-12-28 09:10:00|2629.6|2626.1|2630.8|2628.8|2632.3|2629.5|2629.1|2626.1|243
1609146900000|2020-12-28 09:15:00|2630.7|2628.7|2633.2|2631.2|2634.6|2632.1|2630.7|2628.4|321
1609147200000|2020-12-28 09:20:00|2633.1|2631.1|2631.5|2629.5|2634.3|2631.4|2628.3|2626|365
1609147500000|2020-12-28 09:25:00|2631.6|2629.6|2633.1|2631.1|2634|2631.6|2630.3|2628.1|281
1609147800000|2020-12-28 09:30:00|2633.2|2631.2|2636.7|2634.7|2638.2|2635.5|2631.8|2629.7|244
1609148100000|2020-12-28 09:35:00|2636.8|2634.8|2635.2|2631.7|2638.3|2635.7|2634.2|2631.4|288
1609148400000|2020-12-28 09:40:00|2635.1|2631.6|2635.4|2633.4|2637.1|2634.4|2634.5|2631.6|195
1609148700000|2020-12-28 09:45:00|2635.5|2633.5|2635.9|2633.9|2636.5|2634|2633|2630.1|248
1609149000000|2020-12-28 09:50:00|2635.8|2633.8|2639.6|2636.1|2639.8|2637|2634.9|2632.6|341
1609149300000|2020-12-28 09:55:00|2639|2637|2643.7|2641.7|2645|2642.4|2638.4|2635.7|398
1609149600000|2020-12-28 10:00:00|2643.6|2641.6|2645.3|2643.3|2645.7|2643.4|2641.6|2638.8|276
1609149900000|2020-12-28 10:05:00|2645.4|2643.4|2648.9|2646.9|2649.1|2647|2645.2|2643.2|306
1609150200000|2020-12-28 10:10:00|2648.8|2646.8|2645.4|2643.4|2650.2|2648.2|2644.5|2642.1|388
1609150500000|2020-12-28 10:15:00|2645.6|2643.6|2641.4|2639.4|2646.6|2644.2|2640.6|2638.6|398
1609150800000|2020-12-28 10:20:00|2642.1|2640.1|2642.9|2640.9|2645.7|2643.7|2641.8|2639.8|276
1609151100000|2020-12-28 10:25:00|2643|2641|2639.5|2636|2643.9|2641.2|2635.1|2632.1|536
1609151400000|2020-12-28 10:30:00|2639.4|2635.9|2640.4|2636.9|2642.6|2639.3|2637.7|2635.1|384
1609151700000|2020-12-28 10:35:00|2640.5|2637|2638.5|2635|2640.5|2637.8|2634.7|2632|329
1609152000000|2020-12-28 10:40:00|2638.3|2634.8|2636.7|2633.2|2640.2|2637.4|2635.7|2632.9|322
1609152300000|2020-12-28 10:45:00|2636.9|2633.4|2635.8|2633.8|2637.5|2634.7|2633.3|2629.8|340
1609152600000|2020-12-28 10:50:00|2635.9|2633.9|2636.4|2632.9|2637.1|2634.3|2634.6|2631.8|308
1609152900000|2020-12-28 10:55:00|2636|2632.5|2636.3|2632.8|2636.3|2633.2|2630.4|2627.7|431
1609153200000|2020-12-28 11:00:00|2636.1|2632.6|2635.1|2631.6|2636.7|2633.9|2631.5|2628.1|346
1609153500000|2020-12-28 11:05:00|2635.2|2631.7|2636.3|2632.8|2639.2|2636.2|2633.5|2630.6|312
1609153800000|2020-12-28 11:10:00|2636.2|2632.7|2636.6|2634.6|2637.4|2635|2634.6|2631.8|350
1609154100000|2020-12-28 11:15:00|2636.4|2634.4|2635.4|2633.4|2637|2634.7|2633.1|2630.7|397
1609154400000|2020-12-28 11:20:00|2635.2|2633.2|2629.3|2625.8|2637.3|2634.5|2627.8|2624.7|417
1609154700000|2020-12-28 11:25:00|2629.4|2625.9|2629.7|2626.2|2630.6|2628.4|2626.3|2624|508
1609155000000|2020-12-28 11:30:00|2629.8|2626.3|2627.3|2625.3|2630|2628|2622.5|2619.7|387
1609155300000|2020-12-28 11:35:00|2627.2|2625.2|2625.3|2623.3|2628.6|2626.2|2624.3|2621.6|295
1609155600000|2020-12-28 11:40:00|2625|2623|2618.9|2615.4|2626.1|2623.5|2617.3|2614|519
1609155900000|2020-12-28 11:45:00|2618.8|2615.3|2623.7|2621.7|2624.7|2622.1|2618.1|2614.6|479
1609156200000|2020-12-28 11:50:00|2624.1|2622.1|2620.2|2618.2|2626.4|2623.9|2619.8|2617.1|499
1609156500000|2020-12-28 11:55:00|2620.1|2618.1|2618.5|2615|2621.3|2618.7|2614.2|2611.8|781
1609156800000|2020-12-28 12:00:00|2618.4|2614.9|2622.5|2619|2625.4|2621.9|2616.6|2613.6|780
1609157100000|2020-12-28 12:05:00|2623|2619.5|2626.3|2622.8|2627.5|2624.5|2620.9|2617.4|591
1609157400000|2020-12-28 12:10:00|2626.4|2622.9|2624.4|2620.9|2627.9|2625.2|2622.6|2619.8|504
1609157700000|2020-12-28 12:15:00|2624.3|2620.8|2625.5|2623.5|2628.8|2625.8|2622.8|2619.8|476
1609158000000|2020-12-28 12:20:00|2625.6|2623.6|2629.9|2626.4|2631|2628.2|2625.5|2622.6|613
1609158300000|2020-12-28 12:25:00|2630|2626.5|2629.6|2627.6|2630.9|2628.1|2627|2624.2|390
1609158600000|2020-12-28 12:30:00|2630.8|2627.3|2626|2622.5|2631.3|2628.6|2624.8|2621.9|422
1609158900000|2020-12-28 12:35:00|2626.1|2622.6|2631.6|2629.6|2633.1|2630.2|2625|2622.4|426
1609159200000|2020-12-28 12:40:00|2631.5|2629.5|2628.3|2626.3|2632.7|2629.6|2627.1|2624.3|479
1609159500000|2020-12-28 12:45:00|2629.4|2625.9|2627.7|2625.7|2630.6|2627.6|2626.7|2624.4|499
1609159800000|2020-12-28 12:50:00|2627.6|2625.6|2629|2625.5|2630.9|2627.4|2627.1|2624.4|380
1609160100000|2020-12-28 12:55:00|2628.9|2625.4|2632.1|2628.6|2633.5|2630|2627.5|2624.9|475
1609160400000|2020-12-28 13:00:00|2631.2|2629.2|2638|2634.5|2638.9|2635.7|2628.1|2625.3|1032
1609160700000|2020-12-28 13:05:00|2638.2|2634.7|2643.1|2639.6|2644.9|2642|2634.5|2631.5|760
1609161000000|2020-12-28 13:10:00|2643.4|2639.9|2647.7|2645.7|2650|2647.2|2640.9|2638.4|882
1609161300000|2020-12-28 13:15:00|2648.6|2645.1|2652.5|2649|2655.9|2653|2646.8|2643.8|915
1609161600000|2020-12-28 13:20:00|2652.6|2649.1|2654.1|2650.6|2657.2|2654.4|2650.1|2647.1|961
1609161900000|2020-12-28 13:25:00|2653.2|2651.2|2655.8|2652.3|2658.9|2656|2650.2|2647.5|820
1609162200000|2020-12-28 13:30:00|2656.3|2652.8|2660.2|2658.2|2664.6|2662.5|2654.5|2652.2|1157
1609162500000|2020-12-28 13:35:00|2660.3|2658.3|2663.4|2661.4|2668.5|2665.8|2660.2|2658.2|1073
1609162800000|2020-12-28 13:40:00|2664.2|2660.7|2658|2654.5|2664.8|2662.1|2656.7|2654|1110
1609163100000|2020-12-28 13:45:00|2657.1|2655.1|2658|2656|2660.1|2657.4|2653.7|2651.5|911
1609163400000|2020-12-28 13:50:00|2657.9|2655.9|2655.6|2653.6|2660.4|2657.8|2653.6|2651|948
1609163700000|2020-12-28 13:55:00|2655.7|2653.7|2658.1|2654.6|2659.7|2657|2654.5|2651.7|733
1609164000000|2020-12-28 14:00:00|2657.7|2655.7|2658.4|2654.9|2665.2|2662.4|2657.4|2654.8|885
1609164300000|2020-12-28 14:05:00|2658.3|2654.8|2661.2|2657.7|2661.2|2658.9|2654.5|2651.7|916
1609164600000|2020-12-28 14:10:00|2660.9|2657.4|2658.2|2656.2|2662.7|2660.4|2657.8|2655.3|758
1609164900000|2020-12-28 14:15:00|2659.6|2656.1|2656.1|2654.1|2660.4|2657.6|2654.6|2651.7|577
1609165200000|2020-12-28 14:20:00|2655.9|2653.9|2654.1|2650.6|2662.4|2659.7|2652.4|2649.7|619
1609165500000|2020-12-28 14:25:00|2654.2|2650.7|2655.2|2653.2|2658.1|2655.5|2653.5|2650.5|801
1609165800000|2020-12-28 14:30:00|2655.6|2653.6|2657.9|2655.9|2660.9|2658.5|2653.2|2650.2|1112
1609166100000|2020-12-28 14:35:00|2658.4|2656.4|2671.1|2667.6|2673.4|2670.8|2657.4|2654.7|1235
1609166400000|2020-12-28 14:40:00|2671.2|2667.7|2662.8|2660.8|2672.9|2670.4|2661.8|2659.1|979
1609166700000|2020-12-28 14:45:00|2662.9|2660.9|2665|2661.5|2665.4|2662.8|2659.5|2656.8|868
1609167000000|2020-12-28 14:50:00|2664.8|2661.3|2655.3|2653.3|2665.1|2662.6|2650.9|2648.1|1133
1609167300000|2020-12-28 14:55:00|2655.4|2653.4|2661.4|2659.4|2663.7|2661.6|2654.8|2651.9|1160
1609167600000|2020-12-28 15:00:00|2661.3|2659.3|2663.9|2661.9|2668|2665.3|2660.7|2657.5|1200
1609167900000|2020-12-28 15:05:00|2663.8|2661.8|2660.9|2658.9|2667.6|2665.5|2660.2|2658.2|1079
1609168200000|2020-12-28 15:10:00|2661|2659|2658.8|2656.8|2664.5|2662.5|2655.2|2653.2|797
1609168500000|2020-12-28 15:15:00|2658.7|2656.7|2656.8|2654.8|2662.2|2660.2|2656.6|2654.6|684
1609168800000|2020-12-28 15:20:00|2656.7|2654.7|2659.1|2657.1|2659.7|2657.7|2654.9|2652.9|646
1609169100000|2020-12-28 15:25:00|2659|2657|2657.7|2655.7|2662.8|2660.8|2657|2655|525
1609169400000|2020-12-28 15:30:00|2657.8|2655.8|2653.8|2651.8|2659.4|2657.4|2652.8|2650.8|564
1609169700000|2020-12-28 15:35:00|2653.7|2651.7|2649.4|2647.4|2656.9|2654.9|2649.4|2647.4|575
1609170000000|2020-12-28 15:40:00|2649.3|2647.3|2652.4|2650.4|2653.1|2651.1|2644.8|2642.8|707
1609170300000|2020-12-28 15:45:00|2652.5|2650.5|2645|2643|2653.2|2651.2|2644.7|2642.7|638
1609170600000|2020-12-28 15:50:00|2644.9|2642.9|2640.3|2638.3|2647.3|2645.3|2638.3|2636.3|822
1609170900000|2020-12-28 15:55:00|2640.2|2638.2|2643|2641|2643.9|2641.9|2634.8|2632.8|1029
1609171200000|2020-12-28 16:00:00|2643.2|2641.2|2644.6|2642.6|2647|2645|2639.2|2637.2|784
1609171500000|2020-12-28 16:05:00|2644.4|2642.4|2640.6|2638.6|2645.1|2643.1|2638.9|2636.5|676
1609171800000|2020-12-28 16:10:00|2640.5|2638.5|2647.4|2645.4|2649.8|2647.7|2640.2|2638.2|705
1609172100000|2020-12-28 16:15:00|2647.1|2645.1|2641.2|2639.2|2647.1|2645.1|2639.8|2637.3|561
1609172400000|2020-12-28 16:20:00|2641.1|2639.1|2643.3|2641.3|2644.8|2642.4|2639.6|2637|511
1609172700000|2020-12-28 16:25:00|2643|2641|2644.8|2642.8|2645.4|2643.3|2641.1|2639.1|572
1609173000000|2020-12-28 16:30:00|2644.6|2642.6|2645.2|2643.2|2646.9|2644.9|2643.9|2641.9|503
1609173300000|2020-12-28 16:35:00|2644.8|2642.8|2641.4|2639.4|2645.6|2643.6|2638.5|2636.5|611
1609173600000|2020-12-28 16:40:00|2641.3|2639.3|2643.2|2641.2|2643.6|2641.6|2639.2|2637.2|501
1609173900000|2020-12-28 16:45:00|2643.3|2641.3|2644|2642|2644.6|2642.6|2641.4|2639.4|414
1609174200000|2020-12-28 16:50:00|2644.1|2642.1|2644.7|2642.7|2645|2643|2641|2639|435
1609174500000|2020-12-28 16:55:00|2644.6|2642.6|2644.1|2642.1|2646|2644|2643.3|2641.3|379
1609174800000|2020-12-28 17:00:00|2643.6|2641.6|2641.8|2639.8|2643.6|2641.6|2640.4|2638.4|442
1609175100000|2020-12-28 17:05:00|2642|2640|2638.5|2636.5|2643.2|2641.2|2638.3|2636.3|479
1609175400000|2020-12-28 17:10:00|2638.6|2636.6|2636.6|2634.6|2639.9|2637.6|2635.8|2633.8|420
1609175700000|2020-12-28 17:15:00|2636.4|2634.4|2639.1|2637.1|2640.7|2638.7|2636.3|2634.3|406
1609176000000|2020-12-28 17:20:00|2639|2637|2639.4|2637.4|2641.6|2638.8|2636.9|2634.9|379
1609176300000|2020-12-28 17:25:00|2639.5|2637.5|2642.1|2640.1|2642.8|2640.7|2637.6|2635|361
1609176600000|2020-12-28 17:30:00|2642|2640|2638.3|2636.3|2642.2|2640.2|2637.3|2634.7|447
1609176900000|2020-12-28 17:35:00|2638.2|2636.2|2636.2|2634.2|2639.2|2636.9|2635.8|2633.1|470
1609177200000|2020-12-28 17:40:00|2636.4|2634.4|2637.6|2635.6|2637.9|2635.9|2634.3|2632.2|502
1609177500000|2020-12-28 17:45:00|2637.5|2635.5|2635.6|2633.6|2639.4|2637.4|2634.7|2632.5|446
1609177800000|2020-12-28 17:50:00|2635.7|2633.7|2634.7|2632.7|2636.6|2634.4|2633.9|2631.1|345
1609178100000|2020-12-28 17:55:00|2634.8|2632.8|2633.6|2631.6|2636.3|2633.7|2630.4|2627.9|423
1609178400000|2020-12-28 18:00:00|2633.5|2631.5|2634.5|2631|2636.2|2633.7|2632.4|2629.3|475
1609178700000|2020-12-28 18:05:00|2634.8|2631.3|2635.3|2633.3|2636.7|2634.2|2632.8|2630.1|439
1609179000000|2020-12-28 18:10:00|2635.2|2633.2|2636.1|2634.1|2636.1|2634.1|2632.7|2630.5|346
1609179300000|2020-12-28 18:15:00|2636|2634|2635.7|2633.7|2637.8|2635.8|2635.2|2632.9|348
1609179600000|2020-12-28 18:20:00|2635.8|2633.8|2635.6|2633.6|2638.8|2636.8|2635.4|2633.4|327
1609179900000|2020-12-28 18:25:00|2634.8|2632.8|2637.4|2635.4|2637.9|2635.9|2634.7|2632.7|370
1609180200000|2020-12-28 18:30:00|2637.5|2635.5|2639.3|2637.3|2640.1|2638.1|2637.3|2635.3|265
1609180500000|2020-12-28 18:35:00|2639.2|2637.2|2640.1|2638.1|2641.7|2639.3|2639.2|2636.5|184
1609180800000|2020-12-28 18:40:00|2640.2|2638.2|2633|2631|2641.8|2639.3|2632.7|2630|279
1609181100000|2020-12-28 18:45:00|2632.7|2630.7|2626.7|2624.7|2633|2631|2622.3|2620.3|573
1609181400000|2020-12-28 18:50:00|2626.9|2624.9|2631.9|2629.9|2632.5|2630.1|2626.5|2624.1|271
1609181700000|2020-12-28 18:55:00|2632|2630|2635|2633|2635.3|2633.3|2630.8|2628.5|304
1609182000000|2020-12-28 19:00:00|2634.3|2632.3|2639.4|2637.4|2639.8|2637.5|2634|2632|271
1609182300000|2020-12-28 19:05:00|2639.6|2637.6|2639.8|2637.8|2639.8|2637.8|2636.9|2634.2|334
1609182600000|2020-12-28 19:10:00|2639.6|2637.6|2636.9|2634.9|2641|2638.5|2636|2633.7|297
1609182900000|2020-12-28 19:15:00|2636.8|2634.8|2633.9|2631.9|2637.3|2635.2|2633.5|2630.8|225
1609183200000|2020-12-28 19:20:00|2633.5|2631.5|2632.6|2630.6|2635.3|2632.8|2631.7|2629.2|186
1609183500000|2020-12-28 19:25:00|2632.7|2630.7|2628.3|2626.3|2633.9|2631.9|2626.6|2624.3|328
1609183800000|2020-12-28 19:30:00|2628.2|2626.2|2629.1|2627.1|2634.7|2631.9|2628.1|2625.8|400
1609184100000|2020-12-28 19:35:00|2628.8|2626.8|2628.4|2626.4|2629|2627|2626.3|2624.3|347
1609184400000|2020-12-28 19:40:00|2628.5|2626.5|2629.7|2627.7|2630.3|2628.3|2628.4|2626.4|300
1609184700000|2020-12-28 19:45:00|2630.1|2628.1|2631.9|2629.9|2632.9|2630.8|2628|2626|263
1609185000000|2020-12-28 19:50:00|2631.8|2629.8|2632.3|2630.3|2633.1|2630.9|2630.7|2628.7|210
1609185300000|2020-12-28 19:55:00|2632.2|2630.2|2632.8|2630.8|2633.1|2631.1|2632|2630|211
1609185600000|2020-12-28 20:00:00|2632.7|2630.7|2631.1|2629.1|2633|2631|2630.5|2628|215
1609185900000|2020-12-28 20:05:00|2631.2|2629.2|2628.3|2626.3|2631.7|2629.6|2628.1|2626.1|279
1609186200000|2020-12-28 20:10:00|2628.4|2626.4|2627.8|2625.8|2630.5|2628.5|2626.9|2624.9|333
1609186500000|2020-12-28 20:15:00|2627.9|2625.9|2623.7|2621.7|2628.1|2626.1|2623.3|2621.2|148
1609186800000|2020-12-28 20:20:00|2623.9|2621.9|2627|2625|2627.3|2625.3|2623.8|2621.8|222
1609187100000|2020-12-28 20:25:00|2626.9|2624.9|2626|2624|2628|2626|2624.8|2622|260
1609187400000|2020-12-28 20:30:00|2626.1|2624.1|2626.9|2624.9|2627.9|2625.9|2625.8|2623.5|303
1609187700000|2020-12-28 20:35:00|2627.2|2625.2|2626.6|2624.6|2628.1|2626.1|2625.8|2623.8|237
1609188000000|2020-12-28 20:40:00|2626.5|2624.5|2628.2|2626.2|2628.3|2626.3|2623.4|2621.4|288
1609188300000|2020-12-28 20:45:00|2627.8|2625.8|2628.1|2626.1|2629.5|2627.3|2627.5|2624.8|267
1609188600000|2020-12-28 20:50:00|2628|2626|2626.3|2624.3|2628.3|2626.3|2622.6|2620.6|362
1609188900000|2020-12-28 20:55:00|2626.4|2624.4|2628.9|2626.9|2629.3|2627.1|2625.1|2623.1|395
1609189200000|2020-12-28 21:00:00|2629.2|2627.2|2626.7|2624.7|2629.2|2627.2|2626.3|2624|230
1609189500000|2020-12-28 21:05:00|2626.8|2624.8|2626.7|2624.7|2627.7|2625.7|2626.3|2623.9|149
1609189800000|2020-12-28 21:10:00|2626.6|2624.6|2625.9|2623.9|2627.4|2625|2625.7|2623.3|162
1609190100000|2020-12-28 21:15:00|2626.3|2624.3|2626.7|2624.7|2628.2|2625.9|2626.3|2623.4|163
1609190400000|2020-12-28 21:20:00|2626.8|2624.8|2627|2625|2628.9|2626.4|2626.6|2623.9|98
1609190700000|2020-12-28 21:25:00|2626.8|2624.8|2625.3|2623.3|2626.8|2624.8|2624.7|2622.2|125
1609191000000|2020-12-28 21:30:00|2625.2|2623.2|2627.4|2625.4|2628.9|2626.1|2625.1|2622.4|173
1609191300000|2020-12-28 21:35:00|2628.3|2624.8|2626.6|2623.1|2628.7|2625.7|2625.5|2622.5|139
1609191600000|2020-12-28 21:40:00|2626.4|2622.9|2626.5|2623|2627.2|2624.7|2624.8|2622.3|150
1609191900000|2020-12-28 21:45:00|2626.7|2623.2|2621.3|2617.8|2627.2|2624.2|2620.6|2617.4|211
1609192200000|2020-12-28 21:50:00|2620.4|2616.9|2626.4|2622.9|2626.7|2623.2|2620.4|2616.9|231
1609192500000|2020-12-28 21:55:00|2626.3|2622.8|2628.1|2621.8|2630.7|2623.8|2625.3|2618.4|224
1609196400000|2020-12-28 23:00:00|2627.6|2624.1|2636.2|2630|2638|2630.1|2627.6|2624.1|287
1609196700000|2020-12-28 23:05:00|2636.1|2630.4|2636.3|2629.7|2637.8|2631.1|2634|2626.7|255
1609197000000|2020-12-28 23:10:00|2635.9|2629.5|2639.4|2632.7|2640|2634|2634.2|2628.8|277
1609197300000|2020-12-28 23:15:00|2639.6|2633.1|2636.3|2632.8|2639.6|2635.1|2635.4|2631.7|291
1609197600000|2020-12-28 23:20:00|2636.4|2632.9|2638.6|2635.1|2639.6|2635.9|2635.7|2632.2|256
1609197900000|2020-12-28 23:25:00|2638.7|2635.2|2637.3|2633.8|2639.8|2636.3|2636|2632.5|277
1609198200000|2020-12-28 23:30:00|2637.4|2633.9|2635.9|2632.4|2639.5|2635|2634.9|2631.4|209
1609198500000|2020-12-28 23:35:00|2636|2632.5|2638.7|2635.2|2639.9|2636.4|2635.7|2632.2|228
1609198800000|2020-12-28 23:40:00|2639|2635.5|2640.2|2636.7|2643.3|2639.8|2638.6|2635.1|280
1609199100000|2020-12-28 23:45:00|2640.3|2636.8|2642.4|2638.9|2643.6|2640.1|2640.1|2636.6|238
1609199400000|2020-12-28 23:50:00|2642.3|2638.8|2642.7|2639.2|2645.3|2641.5|2642.3|2637.7|190
1609199700000|2020-12-28 23:55:00|2643|2639.5|2643|2639.5|2645.7|2642.2|2642.1|2637.9|232
1609200000000|2020-12-29 00:00:00|2642.7|2639.2|2646.9|2643.4|2647.6|2644.1|2641.6|2638.1|303
1609200300000|2020-12-29 00:05:00|2647|2643.5|2646.1|2642.6|2648.9|2645.4|2646|2642|322
1609200600000|2020-12-29 00:10:00|2646.2|2642.7|2650.8|2647.3|2653.3|2649.8|2645.3|2641.8|383
1609200900000|2020-12-29 00:15:00|2650.5|2647|2647.1|2643.6|2650.9|2647.4|2646.6|2643.1|294
1609201200000|2020-12-29 00:20:00|2647.2|2643.7|2645.7|2642.2|2648.2|2644.7|2645.5|2642.1|246
1609201500000|2020-12-29 00:25:00|2646|2642.5|2649.2|2645.7|2649.3|2645.8|2644.9|2642.3|185
1609201800000|2020-12-29 00:30:00|2649.1|2645.6|2650.8|2647.3|2651|2648.2|2648.2|2645.3|208
1609202100000|2020-12-29 00:35:00|2650.7|2647.2|2648.6|2645.1|2652.1|2648.6|2648.5|2645|173
1609202400000|2020-12-29 00:40:00|2648.5|2645|2648.2|2644.7|2650.5|2647|2648.2|2644.7|166
1609202700000|2020-12-29 00:45:00|2648.1|2644.6|2649.3|2645.8|2650|2646.5|2647.2|2643.7|208
1609203000000|2020-12-29 00:50:00|2649.5|2646|2648.9|2645.4|2649.5|2646|2647.3|2643.8|209
1609203300000|2020-12-29 00:55:00|2649.3|2645.8|2648.1|2644.6|2649.5|2646|2647.2|2643.7|208
1609203600000|2020-12-29 01:00:00|2647.9|2644.4|2657.5|2654|2663|2659.5|2647.9|2644.4|862
1609203900000|2020-12-29 01:05:00|2657.6|2654.1|2657.2|2653.7|2658.6|2655.5|2654.1|2650.6|506
1609204200000|2020-12-29 01:10:00|2657.1|2653.6|2652.8|2649.3|2660.1|2657.4|2651.6|2648.8|666
1609204500000|2020-12-29 01:15:00|2652.5|2649|2653.2|2649.7|2654|2651.4|2649.1|2646.7|654
1609204800000|2020-12-29 01:20:00|2653.3|2649.8|2652.9|2649.4|2656.3|2652.9|2652.3|2649|517
1609205100000|2020-12-29 01:25:00|2653.1|2649.6|2655|2651.5|2655.5|2652|2651.2|2648.3|577
1609205400000|2020-12-29 01:30:00|2655.1|2651.6|2655.7|2652.2|2656.2|2653|2652.8|2649.3|555
1609205700000|2020-12-29 01:35:00|2655|2653|2658.3|2654.8|2661|2658.1|2654.9|2652.1|604
1609206000000|2020-12-29 01:40:00|2658.2|2654.7|2655.3|2651.8|2658.3|2655.6|2654|2651.4|476
1609206300000|2020-12-29 01:45:00|2655.2|2651.7|2653.8|2650.3|2656.9|2653.4|2652.4|2649.6|528
1609206600000|2020-12-29 01:50:00|2653.9|2650.4|2652.9|2649.4|2655.1|2652|2651.9|2648.9|418
1609206900000|2020-12-29 01:55:00|2653|2649.5|2653.4|2649.9|2654.6|2651.9|2651.7|2648.9|376
1609207200000|2020-12-29 02:00:00|2653.3|2649.8|2638.2|2634.7|2653.9|2651.2|2632|2628.5|1090
1609207500000|2020-12-29 02:05:00|2638.4|2634.9|2640.3|2636.8|2642|2638.4|2634.5|2631|1011
1609207800000|2020-12-29 02:10:00|2640.2|2636.7|2641.3|2637.8|2643.7|2639.5|2638.9|2635.4|611
1609208100000|2020-12-29 02:15:00|2641.4|2637.9|2639.7|2636.2|2641.8|2638.3|2638.7|2635.2|259
1609208400000|2020-12-29 02:20:00|2639.5|2636|2639.6|2636.1|2639.8|2637.1|2636.2|2632.7|261
1609208700000|2020-12-29 02:25:00|2639.7|2636.2|2640.2|2636.7|2640.4|2636.9|2637.6|2634.1|239
1609209000000|2020-12-29 02:30:00|2640.3|2636.8|2642.5|2639|2644.9|2641.4|2640.2|2636.7|475
1609209300000|2020-12-29 02:35:00|2642.4|2638.9|2646|2642.5|2646.6|2643.1|2641.9|2638.4|388
1609209600000|2020-12-29 02:40:00|2646.1|2642.6|2646.5|2643|2648.2|2644.7|2644.5|2641.3|479
1609209900000|2020-12-29 02:45:00|2646.4|2642.9|2641.7|2638.2|2646.4|2643.1|2640.4|2637.6|432
1609210200000|2020-12-29 02:50:00|2641.8|2638.3|2639.6|2636.1|2641.8|2638.6|2638.9|2635.7|353
1609210500000|2020-12-29 02:55:00|2639.4|2635.9|2638.4|2634.9|2640.8|2637.9|2636.7|2633.5|523
1609210800000|2020-12-29 03:00:00|2638.3|2634.8|2621.8|2619.8|2638.5|2635|2619.9|2616.7|1428
1609211100000|2020-12-29 03:05:00|2621.7|2619.7|2628|2624.5|2630.4|2627.5|2621.1|2618.1|911
1609211400000|2020-12-29 03:10:00|2628.2|2624.7|2630.1|2626.6|2632.5|2629.4|2626.5|2623.7|669
1609211700000|2020-12-29 03:15:00|2630|2626.5|2634.6|2631.1|2639.3|2636.1|2628.9|2625.9|784
1609212000000|2020-12-29 03:20:00|2634.4|2630.9|2632.7|2630.7|2636|2633.2|2631.4|2628.8|574
1609212300000|2020-12-29 03:25:00|2633.3|2629.8|2633.5|2630|2635.8|2632.9|2630.8|2628.2|489
1609212600000|2020-12-29 03:30:00|2633.6|2630.1|2635.6|2632.1|2635.9|2633.1|2633.3|2630.1|235
1609212900000|2020-12-29 03:35:00|2635.8|2632.3|2633.5|2630|2636.7|2633.9|2632.9|2630|256
1609213200000|2020-12-29 03:40:00|2633.4|2629.9|2634.4|2630.9|2635.6|2632.5|2633|2629.8|224
1609213500000|2020-12-29 03:45:00|2633.9|2631.9|2633.7|2631.7|2634.8|2632.1|2630.8|2627.7|236
1609213800000|2020-12-29 03:50:00|2633.8|2631.8|2636|2632.5|2636.2|2633.2|2632.9|2630|197
1609214100000|2020-12-29 03:55:00|2635.8|2632.3|2635.9|2632.4|2638.2|2634.9|2634.4|2631.6|275
1609214400000|2020-12-29 04:00:00|2636|2632.5|2636.2|2632.7|2637.3|2634.4|2634.8|2631.7|273
1609214700000|2020-12-29 04:05:00|2636.3|2632.8|2637.2|2633.7|2638.8|2635.3|2634.9|2632.4|219
1609215000000|2020-12-29 04:10:00|2637|2633.5|2637.7|2634.2|2637.7|2634.8|2635.9|2633.1|186
1609215300000|2020-12-29 04:15:00|2637.3|2633.8|2635.2|2633.2|2637.6|2634.5|2634.1|2631.3|260
1609215600000|2020-12-29 04:20:00|2635.1|2633.1|2632.6|2630.6|2636.4|2633.6|2632.3|2629.5|307
1609215900000|2020-12-29 04:25:00|2632.5|2630.5|2631|2627.5|2635.1|2632.2|2630.5|2627|260
1609216200000|2020-12-29 04:30:00|2631.2|2627.7|2633.5|2630|2633.8|2630.6|2630.6|2627.6|167
1609216500000|2020-12-29 04:35:00|2633.6|2630.1|2635|2631.5|2635.8|2632.9|2633.5|2630|174
1609216800000|2020-12-29 04:40:00|2634.9|2631.4|2632.9|2629.4|2636.4|2633.1|2632.7|2629.2|175
1609217100000|2020-12-29 04:45:00|2633|2629.5|2632.8|2629.3|2633.6|2630.9|2631.8|2628.7|169
1609217400000|2020-12-29 04:50:00|2632.9|2629.4|2630|2628|2633.7|2630.2|2630|2627.5|136
1609217700000|2020-12-29 04:55:00|2630.2|2628.2|2629.3|2625.8|2630.9|2628.4|2627.7|2625.1|222
1609218000000|2020-12-29 05:00:00|2629.4|2625.9|2631|2627.5|2632.9|2629.4|2629.3|2625.8|285
1609218300000|2020-12-29 05:05:00|2631.1|2627.6|2630.8|2628.8|2632|2628.9|2629.5|2626.6|190
1609218600000|2020-12-29 05:10:00|2630.7|2628.7|2632.4|2628.9|2633.8|2631|2630.7|2627.9|193
1609218900000|2020-12-29 05:15:00|2632.3|2628.8|2631.8|2628.3|2633.2|2630.2|2631|2628|125
1609219200000|2020-12-29 05:20:00|2631.9|2628.4|2633.2|2629.7|2633.9|2630.9|2631.5|2628.3|129
1609219500000|2020-12-29 05:25:00|2633.1|2629.6|2633.2|2629.7|2633.9|2630.7|2631.8|2628.6|115
1609219800000|2020-12-29 05:30:00|2633.1|2629.6|2635.2|2631.7|2639.2|2636.4|2632.6|2629.6|571
1609220100000|2020-12-29 05:35:00|2635.1|2631.6|2624.6|2622.6|2636.7|2633.7|2623.4|2620.7|542
1609220400000|2020-12-29 05:40:00|2624.5|2622.5|2626|2624|2627.2|2624.7|2617.7|2615.1|872
1609220700000|2020-12-29 05:45:00|2626.2|2624.2|2623.9|2621.9|2626.8|2624.2|2619|2616.3|751
1609221000000|2020-12-29 05:50:00|2624|2622|2625.4|2621.9|2625.6|2623|2618.1|2615.3|667
1609221300000|2020-12-29 05:55:00|2625.3|2621.8|2625.8|2622.3|2626.7|2623.7|2623|2620.3|555
1609221600000|2020-12-29 06:00:00|2625.6|2622.1|2626.4|2622.9|2627.1|2624.1|2623.1|2620.3|524
1609221900000|2020-12-29 06:05:00|2626.5|2623|2630.9|2627.4|2631.9|2628.6|2625.4|2623|532
1609222200000|2020-12-29 06:10:00|2630.6|2627.1|2631.4|2627.9|2632.4|2629.3|2629|2626.4|411
1609222500000|2020-12-29 06:15:00|2631.7|2628.2|2627.7|2624.2|2631.7|2628.3|2626.6|2623.9|458
1609222800000|2020-12-29 06:20:00|2627.9|2624.4|2627.7|2625.7|2630.9|2628.4|2626.4|2623.9|534
1609223100000|2020-12-29 06:25:00|2627.8|2625.8|2626.8|2623.3|2629|2625.8|2624.9|2621.7|456
1609223400000|2020-12-29 06:30:00|2626.6|2623.1|2622.7|2619.2|2627.3|2623.8|2620.4|2617.9|519
1609223700000|2020-12-29 06:35:00|2622.6|2619.1|2602.9|2599.4|2624.4|2621.3|2601.7|2598.2|859
1609224000000|2020-12-29 06:40:00|2602.6|2599.1|2610.6|2608.6|2612.5|2609.6|2601.9|2598.4|919
1609224300000|2020-12-29 06:45:00|2611.1|2609.1|2609.5|2606|2612.7|2609.9|2606.5|2603.7|807
1609224600000|2020-12-29 06:50:00|2609.4|2605.9|2606.9|2603.4|2611.1|2608.4|2605.9|2602.9|786
1609224900000|2020-12-29 06:55:00|2607|2603.5|2612.1|2608.6|2612.7|2609.2|2603.7|2600.3|534
1609225200000|2020-12-29 07:00:00|2611.7|2608.2|2615.1|2611.6|2617|2613.7|2611.5|2608.2|398
1609225500000|2020-12-29 07:05:00|2615|2611.5|2619.7|2616.2|2620.1|2616.6|2615|2611.5|347
1609225800000|2020-12-29 07:10:00|2619.8|2616.3|2618.5|2615|2620.1|2616.8|2614.6|2612|434
1609226100000|2020-12-29 07:15:00|2618.3|2614.8|2617.1|2615.1|2620.3|2617.6|2616.6|2613.8|489
1609226400000|2020-12-29 07:20:00|2617|2615|2615.3|2613.3|2618.2|2615.5|2614|2612|511
1609226700000|2020-12-29 07:25:00|2615.4|2613.4|2615.4|2613.4|2617.1|2615.1|2614.1|2612.1|357
1609227000000|2020-12-29 07:30:00|2615.3|2613.3|2621.3|2619.3|2621.5|2619.5|2615.2|2613.2|321
1609227300000|2020-12-29 07:35:00|2621.5|2619.5|2618.6|2616.6|2623.8|2621.8|2618.4|2616.4|431
1609227600000|2020-12-29 07:40:00|2618.5|2616.5|2619.3|2617.3|2621.2|2618.4|2617.4|2615.4|353
1609227900000|2020-12-29 07:45:00|2619.9|2616.4|2619.2|2617.2|2623.3|2620.1|2618.5|2616.3|330
1609228200000|2020-12-29 07:50:00|2619|2617|2618.7|2616.7|2622.5|2620.5|2618.3|2616.3|354
1609228500000|2020-12-29 07:55:00|2618.6|2616.6|2624.6|2622.6|2625.3|2622.9|2618.6|2616.6|287
1609228800000|2020-12-29 08:00:00|2625.2|2621.7|2626.2|2624.2|2629.9|2627|2624.1|2621.5|490
1609229100000|2020-12-29 08:05:00|2626.3|2624.3|2629.5|2627.5|2630.4|2628.1|2625.3|2623.1|355
1609229400000|2020-12-29 08:10:00|2629.4|2627.4|2630.9|2628.9|2632.6|2630.6|2629|2626.8|415
1609229700000|2020-12-29 08:15:00|2631|2629|2627.7|2625.7|2631.8|2629.2|2627.4|2625|263
1609230000000|2020-12-29 08:20:00|2627.8|2625.8|2629|2627|2630.1|2628.1|2626.2|2624.2|253
1609230300000|2020-12-29 08:25:00|2629.1|2627.1|2631.2|2629.2|2631.3|2629.3|2628.9|2626.9|154
1609230600000|2020-12-29 08:30:00|2631.5|2629.5|2627.4|2625.4|2631.7|2629.7|2627.3|2625.3|184
1609230900000|2020-12-29 08:35:00|2627.5|2625.5|2627.8|2625.8|2628|2626|2627|2625|123
1609231200000|2020-12-29 08:40:00|2627.9|2625.9|2627.5|2625.5|2628.1|2626.1|2625.4|2623.4|138
1609231500000|2020-12-29 08:45:00|2627.6|2625.6|2621.6|2619.6|2627.7|2625.7|2621|2619|268
1609231800000|2020-12-29 08:50:00|2621.4|2619.4|2619.9|2617.9|2623.5|2621.5|2619.7|2617.7|208
1609232100000|2020-12-29 08:55:00|2619.8|2617.8|2616.6|2614.6|2620.1|2618.1|2616.4|2614.3|284
1609232400000|2020-12-29 09:00:00|2616.7|2614.7|2617.2|2615.2|2617.8|2615.8|2611.8|2609.8|286
1609232700000|2020-12-29 09:05:00|2617.3|2615.3|2619.4|2617.4|2620.9|2618.9|2617.3|2615.3|309
1609233000000|2020-12-29 09:10:00|2619.7|2617.7|2619.3|2617.3|2621.5|2619.5|2618.7|2615.9|306
1609233300000|2020-12-29 09:15:00|2619.2|2617.2|2617.1|2615.1|2619.7|2617.7|2615.4|2613.4|266
1609233600000|2020-12-29 09:20:00|2617|2615|2620.4|2618.4|2620.5|2618.5|2616.1|2614.1|216
1609233900000|2020-12-29 09:25:00|2620.3|2618.3|2622.3|2620.3|2623.3|2621.3|2620.3|2618.3|316
1609234200000|2020-12-29 09:30:00|2622.2|2620.2|2627.8|2625.8|2628.7|2626|2621.2|2619.2|429
1609234500000|2020-12-29 09:35:00|2627.7|2625.7|2626.8|2624.8|2628.5|2626.5|2626.2|2624.2|378
1609234800000|2020-12-29 09:40:00|2626.5|2624.5|2626.4|2624.4|2627|2625|2625.6|2623.6|215
1609235100000|2020-12-29 09:45:00|2626.5|2624.5|2636.9|2633.4|2637.5|2634.9|2625.9|2623.9|184
1609235400000|2020-12-29 09:50:00|2637|2633.5|2631.4|2629.4|2637.3|2634.2|2631.2|2629.2|307
1609235700000|2020-12-29 09:55:00|2631.5|2629.5|2632.2|2630.2|2632.3|2630.3|2629.6|2627.6|203
1609236000000|2020-12-29 10:00:00|2632.1|2630.1|2635.4|2633.4|2636.8|2634.8|2631.1|2629.1|374
1609236300000|2020-12-29 10:05:00|2635.3|2633.3|2632.7|2630.7|2636.5|2634.5|2632.1|2630.1|331
1609236600000|2020-12-29 10:10:00|2632.8|2630.8|2631.4|2629.4|2635.6|2633.3|2631.3|2629.3|318
1609236900000|2020-12-29 10:15:00|2631.5|2629.5|2628.5|2626.5|2632.9|2630.9|2628.2|2625.1|422
1609237200000|2020-12-29 10:20:00|2628.4|2626.4|2631.5|2629.5|2632.2|2629.6|2628.4|2625.6|315
1609237500000|2020-12-29 10:25:00|2631.4|2629.4|2630.1|2628.1|2634|2631.3|2628.8|2626.4|290
1609237800000|2020-12-29 10:30:00|2630|2628|2625.2|2621.7|2631.3|2628|2622.1|2618.6|802
1609238100000|2020-12-29 10:35:00|2625.3|2621.8|2628.1|2624.6|2629.2|2626.2|2625.2|2621.7|313
1609238400000|2020-12-29 10:40:00|2627.9|2624.4|2627.8|2624.3|2628.6|2625.9|2625.5|2622.7|232
1609238700000|2020-12-29 10:45:00|2627.6|2624.1|2625.9|2622.4|2627.6|2624.8|2625.3|2622.2|196
1609239000000|2020-12-29 10:50:00|2626|2622.5|2628.3|2626.3|2629.1|2626.5|2625.7|2622.4|219
1609239300000|2020-12-29 10:55:00|2628.1|2626.1|2628.1|2626.1|2629.7|2627.4|2627.2|2624.5|243
1609239600000|2020-12-29 11:00:00|2627.8|2625.8|2627.5|2625.5|2628.8|2626.5|2625.4|2622.9|264
1609239900000|2020-12-29 11:05:00|2627.7|2625.7|2627.7|2625.7|2629.4|2626.7|2626|2623.8|255
1609240200000|2020-12-29 11:10:00|2627.8|2625.8|2628.2|2626.2|2629.7|2627.1|2627|2624.4|187
1609240500000|2020-12-29 11:15:00|2628.1|2626.1|2630.4|2626.9|2632.7|2629.2|2627.7|2625.1|329
1609240800000|2020-12-29 11:20:00|2630.5|2627|2623.4|2621.4|2630.5|2627|2623.4|2620.7|326
1609241100000|2020-12-29 11:25:00|2623.3|2621.3|2623.8|2621.8|2624.4|2622.1|2621.9|2619.7|360
1609241400000|2020-12-29 11:30:00|2623.9|2621.9|2620.2|2618.2|2624.6|2622.1|2618.7|2615.9|268
1609241700000|2020-12-29 11:35:00|2620.3|2618.3|2625.1|2621.6|2626.3|2623.3|2620|2617.2|252
1609242000000|2020-12-29 11:40:00|2625|2621.5|2624.6|2622.6|2625.8|2622.9|2623.9|2621.4|184
1609242300000|2020-12-29 11:45:00|2624.5|2622.5|2623.9|2620.4|2624.8|2622.8|2622.1|2619|353
1609242600000|2020-12-29 11:50:00|2622.5|2620.5|2624.2|2620.7|2624.6|2621.8|2621.1|2618.4|283
1609242900000|2020-12-29 11:55:00|2624.3|2620.8|2621.3|2617.8|2624.8|2621.9|2618.5|2615.7|329
1609243200000|2020-12-29 12:00:00|2621.5|2618|2624|2622|2625.8|2623.6|2617.3|2613.8|643
1609243500000|2020-12-29 12:05:00|2624.1|2622.1|2619.1|2617.1|2626.3|2624.3|2618.8|2616.2|453
1609243800000|2020-12-29 12:10:00|2619|2617|2620.2|2618.2|2622|2619.3|2618.3|2615.8|388
1609244100000|2020-12-29 12:15:00|2620.1|2618.1|2617.1|2615.1|2621.3|2619|2617.1|2614.6|272
1609244400000|2020-12-29 12:20:00|2617.2|2615.2|2615.4|2611.9|2618.1|2616.1|2613.6|2611.4|634
1609244700000|2020-12-29 12:25:00|2615.1|2611.6|2613.9|2610.4|2615.9|2613.3|2611.4|2609.2|437
1609245000000|2020-12-29 12:30:00|2614|2610.5|2618|2616|2620.5|2618|2613.6|2610.4|592
1609245300000|2020-12-29 12:35:00|2617.9|2615.9|2618.9|2616.9|2620.6|2618.3|2616|2613.2|411
1609245600000|2020-12-29 12:40:00|2619|2617|2618.4|2616.4|2620.2|2618.2|2615.1|2613.1|459
1609245900000|2020-12-29 12:45:00|2618.6|2616.6|2618.6|2616.6|2621.6|2619|2617.8|2615.8|374
1609246200000|2020-12-29 12:50:00|2618.7|2616.7|2618.1|2616.1|2620.3|2617.8|2616.1|2613.7|394
1609246500000|2020-12-29 12:55:00|2617.9|2615.9|2615.7|2613.7|2618.8|2616.3|2615.2|2612.4|414
1609246800000|2020-12-29 13:00:00|2615.9|2613.9|2617.1|2613.6|2624|2622|2613.7|2610.9|889
1609247100000|2020-12-29 13:05:00|2616.3|2614.3|2612.8|2610.8|2617.6|2614.9|2610.4|2608.4|853
1609247400000|2020-12-29 13:10:00|2613.1|2611.1|2620|2618|2620.8|2618.8|2613|2611|766
1609247700000|2020-12-29 13:15:00|2619.9|2617.9|2620.4|2618.4|2622.6|2620.6|2618|2616|712
1609248000000|2020-12-29 13:20:00|2620.5|2618.5|2625.8|2623.8|2630.5|2628.5|2620.3|2618.3|898
1609248300000|2020-12-29 13:25:00|2625.6|2623.6|2621.4|2619.4|2628.8|2626.4|2621.1|2619.1|777
1609248600000|2020-12-29 13:30:00|2621.6|2619.6|2622|2620|2624.4|2622.4|2620.3|2618.3|806
1609248900000|2020-12-29 13:35:00|2622.1|2620.1|2619.7|2617.7|2622.2|2620.2|2616.9|2614.9|558
1609249200000|2020-12-29 13:40:00|2619.5|2617.5|2613.3|2611.3|2619.8|2617.8|2611.5|2608.7|822
1609249500000|2020-12-29 13:45:00|2613.5|2611.5|2616.5|2614.5|2617|2615|2612.2|2610.2|834
1609249800000|2020-12-29 13:50:00|2616.3|2614.3|2617.9|2615.9|2619.6|2617.6|2616.1|2614.1|728
1609250100000|2020-12-29 13:55:00|2618|2616|2614.1|2612.1|2619.3|2617.3|2612.3|2610.3|800
1609250400000|2020-12-29 14:00:00|2614.2|2612.2|2619.8|2617.8|2621.7|2619.7|2613|2611|755
1609250700000|2020-12-29 14:05:00|2619.9|2617.9|2621.1|2619.1|2622.6|2620.6|2618.2|2616.2|786
1609251000000|2020-12-29 14:10:00|2621.2|2619.2|2619.9|2617.9|2625.8|2623.8|2619.3|2617.3|634
1609251300000|2020-12-29 14:15:00|2620.1|2618.1|2623.5|2621.5|2623.6|2621.6|2619.2|2617.2|544
1609251600000|2020-12-29 14:20:00|2623.4|2621.4|2625.7|2623.7|2625.8|2623.8|2620.4|2618.4|534
1609251900000|2020-12-29 14:25:00|2626|2624|2621.5|2619.5|2627.4|2625.4|2620.5|2618.5|623
1609252200000|2020-12-29 14:30:00|2621.6|2619.6|2619.2|2617.2|2625.7|2623.7|2618.8|2616.8|1119
1609252500000|2020-12-29 14:35:00|2619.3|2617.3|2617.6|2615.6|2622.2|2620.2|2614|2612|922
1609252800000|2020-12-29 14:40:00|2617.7|2615.7|2621.1|2619.1|2623.3|2621.3|2617|2615|803
1609253100000|2020-12-29 14:45:00|2621.2|2619.2|2622.7|2620.7|2624.8|2622.8|2619.9|2617.9|756
1609253400000|2020-12-29 14:50:00|2622.8|2620.8|2624.4|2622.4|2628.3|2626.3|2622.7|2620.7|783
1609253700000|2020-12-29 14:55:00|2624.6|2622.6|2617.4|2615.4|2624.7|2622.7|2613.4|2611.4|1003
1609254000000|2020-12-29 15:00:00|2617.3|2615.3|2609.5|2607.5|2617.9|2615.9|2601.8|2599.8|1217
1609254300000|2020-12-29 15:05:00|2609.4|2607.4|2613.6|2611.6|2614.6|2612.6|2606.7|2604.7|981
1609254600000|2020-12-29 15:10:00|2613.5|2611.5|2599.8|2597.8|2613.6|2611.6|2596.1|2594.1|1224
1609254900000|2020-12-29 15:15:00|2599.9|2597.9|2609.4|2607.4|2610.4|2608.4|2597.8|2595.8|924
1609255200000|2020-12-29 15:20:00|2609.6|2607.6|2611.9|2609.9|2614.9|2612.9|2609.3|2607.3|801
1609255500000|2020-12-29 15:25:00|2612|2610|2613.9|2611.9|2614.5|2612.5|2611.8|2609.8|700
1609255800000|2020-12-29 15:30:00|2614|2612|2615.8|2613.8|2617.4|2615.4|2613.8|2611.8|749
1609256100000|2020-12-29 15:35:00|2615.9|2613.9|2618.5|2616.5|2619.3|2617.3|2615.8|2613.8|664
1609256400000|2020-12-29 15:40:00|2618.4|2616.4|2618.9|2616.9|2620.1|2618.1|2617.9|2615.9|562
1609256700000|2020-12-29 15:45:00|2619|2617|2618.5|2616.5|2622.3|2620.3|2618.3|2616.3|512
1609257000000|2020-12-29 15:50:00|2618.4|2616.4|2621.2|2619.2|2622.4|2620.4|2617.8|2615.8|514
1609257300000|2020-12-29 15:55:00|2621.3|2619.3|2618.5|2616.5|2621.9|2619.9|2617.2|2615.2|622
1609257600000|2020-12-29 16:00:00|2618.4|2616.4|2617.9|2615.9|2618.8|2616.8|2615.4|2613.4|544
1609257900000|2020-12-29 16:05:00|2618.1|2616.1|2626|2624|2627.2|2625.2|2617.5|2615.5|624
1609258200000|2020-12-29 16:10:00|2625.9|2623.9|2625.4|2623.4|2627.7|2625.7|2623.8|2621.8|549
1609258500000|2020-12-29 16:15:00|2625.3|2623.3|2624.7|2622.7|2627.9|2625.9|2624.2|2622.2|448
1609258800000|2020-12-29 16:20:00|2624.6|2622.6|2626.9|2624.9|2629.4|2627.4|2623.7|2621.7|589
1609259100000|2020-12-29 16:25:00|2627.1|2625.1|2629.8|2627.8|2630|2628|2626.9|2624.9|469
1609259400000|2020-12-29 16:30:00|2630.1|2628.1|2636.5|2634.5|2640|2637.7|2629.7|2627.7|952
1609259700000|2020-12-29 16:35:00|2636.6|2634.6|2636.7|2634.7|2637.4|2635.4|2634.9|2632.2|556
1609260000000|2020-12-29 16:40:00|2636.8|2634.8|2631.6|2629.6|2638.2|2635.6|2631.1|2628.9|709
1609260300000|2020-12-29 16:45:00|2631.7|2629.7|2634.1|2632.1|2635.8|2633.8|2629.5|2627.5|586
1609260600000|2020-12-29 16:50:00|2634.3|2632.3|2630.4|2628.4|2635.2|2633.2|2629.3|2627.3|550
1609260900000|2020-12-29 16:55:00|2630.3|2628.3|2629.9|2627.9|2631.6|2629.6|2628.6|2626.6|548
1609261200000|2020-12-29 17:00:00|2629.5|2627.5|2626.3|2624.3|2630.4|2628.4|2625.7|2622.6|535
1609261500000|2020-12-29 17:05:00|2626.1|2624.1|2627.5|2625.5|2627.8|2625.8|2625.3|2623.3|433
1609261800000|2020-12-29 17:10:00|2627.6|2625.6|2623.9|2621.9|2627.8|2625.8|2621.7|2619.7|411
1609262100000|2020-12-29 17:15:00|2623.8|2621.8|2622.5|2620.5|2625.5|2623.5|2622.5|2620.5|318
1609262400000|2020-12-29 17:20:00|2622.4|2620.4|2620.7|2618.7|2623.5|2621.5|2620|2618|534
1609262700000|2020-12-29 17:25:00|2620.6|2618.6|2621.4|2619.4|2622.4|2620.4|2619.8|2617.8|447
1609263000000|2020-12-29 17:30:00|2621.1|2619.1|2617.7|2615.7|2622.4|2620.4|2616.7|2614.7|437
1609263300000|2020-12-29 17:35:00|2617.8|2615.8|2617.7|2615.7|2619.7|2617.7|2614.5|2612.5|429
1609263600000|2020-12-29 17:40:00|2617.8|2615.8|2621.5|2619.5|2622.3|2620.3|2617.8|2615.8|373
1609263900000|2020-12-29 17:45:00|2621.6|2619.6|2613.3|2611.3|2621.6|2619.6|2611.5|2609.5|503
1609264200000|2020-12-29 17:50:00|2613.2|2611.2|2614.4|2612.4|2615.1|2613.1|2612.2|2610.2|413
1609264500000|2020-12-29 17:55:00|2614.2|2612.2|2615|2613|2616.5|2614.5|2613.2|2611.2|380
1609264800000|2020-12-29 18:00:00|2615.1|2613.1|2612.5|2610.5|2615.6|2613.5|2612.1|2610.1|551
1609265100000|2020-12-29 18:05:00|2612.6|2610.6|2611.7|2609.7|2612.6|2610.6|2607.8|2605.8|508
1609265400000|2020-12-29 18:10:00|2611.8|2609.8|2612|2610|2612.4|2610.4|2608.2|2606.1|434
1609265700000|2020-12-29 18:15:00|2611.9|2609.9|2614.4|2612.4|2614.6|2612.6|2611.7|2609.7|342
1609266000000|2020-12-29 18:20:00|2614.2|2612.2|2609.1|2607.1|2614.4|2612.4|2606.3|2604.3|477
1609266300000|2020-12-29 18:25:00|2609.7|2607.7|2615.1|2613.1|2615.2|2613.2|2609.2|2607.2|350
1609266600000|2020-12-29 18:30:00|2615|2613|2617.1|2615.1|2617.1|2615.1|2613.6|2611.6|211
1609266900000|2020-12-29 18:35:00|2616.9|2614.9|2616.1|2614.1|2617.4|2615.1|2614.3|2612.3|217
1609267200000|2020-12-29 18:40:00|2616.4|2614.4|2615.1|2613.1|2616.5|2614.5|2614.4|2612.4|170
1609267500000|2020-12-29 18:45:00|2615.2|2613.2|2615|2613|2617.4|2615.4|2612.9|2610.9|227
1609267800000|2020-12-29 18:50:00|2615.1|2613.1|2611.9|2609.9|2615.1|2613.1|2611.3|2608.9|217
1609268100000|2020-12-29 18:55:00|2612|2610|2613.8|2611.8|2614.2|2612.2|2611.9|2609.9|140
1609268400000|2020-12-29 19:00:00|2613.9|2611.9|2613.5|2611.5|2614.1|2612.1|2611|2609|234
1609268700000|2020-12-29 19:05:00|2613.9|2611.9|2614.6|2612.6|2615.2|2613.2|2613.5|2611.5|162
1609269000000|2020-12-29 19:10:00|2614.5|2612.5|2612.6|2610.6|2616.8|2613.6|2612.5|2610.5|240
1609269300000|2020-12-29 19:15:00|2612.7|2610.7|2612|2610|2614.2|2612.2|2611.1|2609.1|189
1609269600000|2020-12-29 19:20:00|2612.1|2610.1|2613.4|2611.4|2613.7|2611.7|2610.3|2608.3|299
1609269900000|2020-12-29 19:25:00|2613.2|2611.2|2614.9|2612.9|2615.5|2613.5|2613.2|2611.2|222
1609270200000|2020-12-29 19:30:00|2615|2613|2614|2612|2617|2614.8|2613.3|2610.8|294
1609270500000|2020-12-29 19:35:00|2614.1|2612.1|2615.9|2613.9|2615.9|2613.9|2612|2610|208
1609270800000|2020-12-29 19:40:00|2616|2614|2614|2612|2616.2|2614.2|2613.2|2611.2|196
1609271100000|2020-12-29 19:45:00|2614.2|2612.2|2615.7|2613.7|2616.9|2614.4|2614|2611.7|128
1609271400000|2020-12-29 19:50:00|2615.6|2613.6|2615.8|2613.8|2617|2614.3|2614.6|2612.6|163
1609271700000|2020-12-29 19:55:00|2616.1|2614.1|2617|2615|2617.4|2615.2|2615.6|2613.6|184
1609272000000|2020-12-29 20:00:00|2616.9|2614.9|2616.8|2614.8|2617.8|2615.5|2616|2613.5|233
1609272300000|2020-12-29 20:05:00|2616.7|2614.7|2617.3|2615.3|2618|2615.5|2616.2|2613.3|195
1609272600000|2020-12-29 20:10:00|2617.2|2615.2|2620.3|2618.3|2620.8|2618.5|2617|2615|222
1609272900000|2020-12-29 20:15:00|2620.2|2618.2|2621.2|2619.2|2622.5|2620|2620|2618|222
1609273200000|2020-12-29 20:20:00|2621.3|2619.3|2623.6|2621.6|2624|2622|2620.9|2618.9|230
1609273500000|2020-12-29 20:25:00|2623.7|2621.7|2622|2620|2624|2621.7|2621.5|2619.5|218
1609273800000|2020-12-29 20:30:00|2621.9|2619.9|2620.5|2618.5|2622.1|2620.1|2619.9|2617.9|199
1609274100000|2020-12-29 20:35:00|2620.4|2618.4|2622.3|2620.3|2624.5|2622.5|2620.3|2618.3|254
1609274400000|2020-12-29 20:40:00|2622.2|2620.2|2623.6|2621.6|2624.1|2622.1|2622.1|2620.1|218
1609274700000|2020-12-29 20:45:00|2623.5|2621.5|2623|2621|2624.3|2622.3|2622.4|2620.4|224
1609275000000|2020-12-29 20:50:00|2622.8|2620.8|2624|2622|2625|2623|2622.8|2620.8|229
1609275300000|2020-12-29 20:55:00|2624.3|2622.3|2624.8|2622.8|2625.5|2623.5|2622.1|2620.1|317
1609275600000|2020-12-29 21:00:00|2624.7|2622.7|2624.2|2622.2|2625|2623|2623.5|2621.5|132
1609275900000|2020-12-29 21:05:00|2624.1|2622.1|2623|2621|2624.1|2622.1|2622.9|2620.9|85
1609276200000|2020-12-29 21:10:00|2622.9|2620.9|2621.1|2619.1|2623.2|2621.2|2621|2618.3|88
1609276500000|2020-12-29 21:15:00|2621|2619|2621.9|2619.9|2622.5|2620.1|2620.2|2618.2|93
1609276800000|2020-12-29 21:20:00|2621.7|2619.7|2621.9|2619.9|2623.8|2621|2621.1|2619.1|99
1609277100000|2020-12-29 21:25:00|2621.8|2619.8|2621.6|2619.6|2622.7|2620.1|2621.1|2618.3|94
1609277400000|2020-12-29 21:30:00|2621.8|2619.8|2622.5|2620.5|2623.5|2621.1|2621.6|2619.1|118
1609277700000|2020-12-29 21:35:00|2622.2|2620.2|2622.5|2620.5|2623.4|2620.7|2621.9|2619.6|83
1609278000000|2020-12-29 21:40:00|2622.4|2620.4|2620.8|2618.8|2622.8|2620.8|2620.1|2618.1|97
1609278300000|2020-12-29 21:45:00|2621.7|2618.2|2621.4|2619.4|2622.4|2619.5|2619.9|2617.2|121
1609278600000|2020-12-29 21:50:00|2622.1|2618.6|2621|2619|2625|2620.8|2621|2618.3|122
1609278900000|2020-12-29 21:55:00|2621.7|2618.2|2622.8|2619.3|2623.9|2619.8|2620.8|2617.3|152
1609282800000|2020-12-29 23:00:00|2625.4|2620.3|2620|2616.5|2626.1|2620.7|2620|2616.5|273
1609283100000|2020-12-29 23:05:00|2620.2|2616.7|2621.4|2617.9|2621.7|2618.6|2617.7|2614.4|222
1609283400000|2020-12-29 23:10:00|2621.3|2617.8|2620|2616.5|2622.3|2618.5|2619.8|2616.3|120
1609283700000|2020-12-29 23:15:00|2620.1|2616.6|2619.4|2615.9|2620.2|2617.1|2618.1|2615.3|63
1609284000000|2020-12-29 23:20:00|2619.1|2615.6|2618.6|2615.1|2620|2616.8|2617.5|2614.7|107
1609284300000|2020-12-29 23:25:00|2618.5|2615|2618.6|2616.6|2619.8|2617.1|2617.7|2615|108
1609284600000|2020-12-29 23:30:00|2618.8|2616.8|2617.6|2615.6|2619.5|2616.8|2617.1|2614.4|129
1609284900000|2020-12-29 23:35:00|2617.7|2615.7|2618.3|2614.8|2619.1|2616.3|2617|2613.9|90
1609285200000|2020-12-29 23:40:00|2617.7|2615.7|2618.7|2615.2|2619.4|2616.5|2617.1|2614.4|82
1609285500000|2020-12-29 23:45:00|2618.8|2615.3|2618.4|2614.9|2619.5|2616.6|2617.6|2614.7|90
1609285800000|2020-12-29 23:50:00|2618.3|2614.8|2620.1|2618.1|2621.7|2619.3|2617.3|2614.5|164
1609286100000|2020-12-29 23:55:00|2620|2618|2618.8|2616.8|2620.7|2618|2618.2|2615.2|91
1609286400000|2020-12-30 00:00:00|2618.9|2616.9|2618.2|2614.7|2620|2617.1|2617.1|2614.5|261
1609286700000|2020-12-30 00:05:00|2618.1|2614.6|2618.4|2614.9|2619.4|2616.2|2616.7|2614|175
1609287000000|2020-12-30 00:10:00|2618.3|2614.8|2617.3|2615.3|2619.6|2617|2617.2|2614.5|154
1609287300000|2020-12-30 00:15:00|2617.2|2615.2|2617.5|2614|2618.6|2615.7|2616.3|2613.4|129
1609287600000|2020-12-30 00:20:00|2616.3|2614.3|2616.2|2614.2|2618.2|2615.2|2616.1|2613.7|112
1609287900000|2020-12-30 00:25:00|2616.3|2614.3|2616.9|2613.4|2618.1|2614.7|2615.6|2612.9|176
1609288200000|2020-12-30 00:30:00|2616|2614|2617|2613.5|2617.9|2614.7|2616|2613.2|128
1609288500000|2020-12-30 00:35:00|2617.1|2613.6|2618.2|2614.7|2619.4|2615.7|2616.1|2613.3|142
1609288800000|2020-12-30 00:40:00|2618.3|2614.8|2617.5|2614|2619.7|2616.5|2616.8|2614|139
1609289100000|2020-12-30 00:45:00|2617.7|2614.2|2617|2613.5|2617.9|2614.9|2615.8|2613.1|193
1609289400000|2020-12-30 00:50:00|2617.1|2613.6|2624.2|2620.7|2625.1|2622|2616.3|2613.6|318
1609289700000|2020-12-30 00:55:00|2624.4|2620.9|2625.2|2621.7|2625.6|2622.1|2622.2|2619.4|290
1609290000000|2020-12-30 01:00:00|2624.4|2620.9|2623.5|2621.5|2632.1|2628.6|2622.5|2620.2|763
1609290300000|2020-12-30 01:05:00|2623|2621|2628.8|2625.3|2629.7|2626.4|2618.6|2616|724
1609290600000|2020-12-30 01:10:00|2628.9|2625.4|2626.9|2623.4|2631.5|2629.3|2624.4|2621.9|619
1609290900000|2020-12-30 01:15:00|2626.8|2623.3|2625|2621.5|2627.4|2623.9|2623|2619.9|470
1609291200000|2020-12-30 01:20:00|2624.9|2621.4|2622.2|2620.2|2625.2|2622.2|2621.4|2618.7|369
1609291500000|2020-12-30 01:25:00|2622.3|2620.3|2624.8|2621.3|2625.3|2622.5|2620.5|2617.8|421
1609291800000|2020-12-30 01:30:00|2624.9|2621.4|2628.9|2625.4|2629.1|2626.1|2624.4|2621.3|525
1609292100000|2020-12-30 01:35:00|2629|2625.5|2635|2631.5|2635|2631.5|2627.5|2624.7|675
1609292400000|2020-12-30 01:40:00|2634.9|2631.4|2631.6|2628.1|2635.9|2633.1|2629.5|2626.6|774
1609292700000|2020-12-30 01:45:00|2631.7|2628.2|2634.1|2630.6|2634.9|2632.2|2631|2628|629
1609293000000|2020-12-30 01:50:00|2634|2630.5|2632.6|2629.1|2635.6|2632.2|2631.5|2628.3|421
1609293300000|2020-12-30 01:55:00|2632.5|2629|2630.7|2627.2|2632.9|2629.4|2629.5|2626.4|387
1609293600000|2020-12-30 02:00:00|2630.4|2626.9|2631.7|2628.2|2632.9|2629.9|2630|2626.9|325
1609293900000|2020-12-30 02:05:00|2631.8|2628.3|2636.1|2632.6|2636.2|2632.7|2631.4|2628|332
1609294200000|2020-12-30 02:10:00|2636|2632.5|2633.7|2630.2|2636.2|2633.4|2632.8|2630.2|345
1609294500000|2020-12-30 02:15:00|2633.8|2630.3|2631.9|2628.4|2635|2632.3|2630.8|2628|349
1609294800000|2020-12-30 02:20:00|2632|2628.5|2631.1|2627.6|2632.2|2628.9|2629.5|2626|208
1609295100000|2020-12-30 02:25:00|2631.3|2627.8|2630.6|2627.1|2632.9|2630.4|2629.9|2627.1|180
1609295400000|2020-12-30 02:30:00|2630.8|2627.3|2629.7|2627.7|2634.8|2631.3|2628.7|2626.1|419
1609295700000|2020-12-30 02:35:00|2630.5|2627|2631.7|2628.2|2631.9|2629.2|2628.5|2625.8|304
1609296000000|2020-12-30 02:40:00|2631.8|2628.3|2631.9|2629.9|2632.7|2630.2|2629.9|2627.2|290
1609296300000|2020-12-30 02:45:00|2631.8|2629.8|2633.6|2631.6|2635.3|2632.7|2629.7|2627.3|448
1609296600000|2020-12-30 02:50:00|2633.5|2631.5|2637.1|2635.1|2638.5|2636.5|2633|2630.5|468
1609296900000|2020-12-30 02:55:00|2637.2|2635.2|2635.6|2632.1|2637.9|2635.7|2634.3|2631.8|484
1609297200000|2020-12-30 03:00:00|2635.5|2632|2634.9|2632.9|2637.4|2634.5|2633.5|2630.8|380
1609297500000|2020-12-30 03:05:00|2634.8|2632.8|2642.3|2638.8|2643.5|2641.1|2634.8|2632.2|739
1609297800000|2020-12-30 03:10:00|2641.7|2639.7|2639|2635.5|2644.3|2641.4|2638.1|2635.3|491
1609298100000|2020-12-30 03:15:00|2639.1|2635.6|2640|2636.5|2640.5|2637.7|2637.4|2634.7|480
1609298400000|2020-12-30 03:20:00|2639.9|2636.4|2644.7|2642.7|2647.1|2645|2639.2|2636.2|840
1609298700000|2020-12-30 03:25:00|2644.8|2642.8|2648.5|2646.5|2651.3|2649|2644.1|2641.8|652
1609299000000|2020-12-30 03:30:00|2649.1|2645.6|2645|2643|2649.4|2647.1|2644.6|2642.3|431
1609299300000|2020-12-30 03:35:00|2645.1|2643.1|2645.2|2641.7|2646.5|2644.3|2644.1|2641.5|284
1609299600000|2020-12-30 03:40:00|2645.3|2641.8|2644.4|2640.9|2646.1|2643.5|2643.1|2640.1|284
1609299900000|2020-12-30 03:45:00|2644.3|2640.8|2641.3|2639.3|2644.6|2641.6|2641|2638.1|295
1609300200000|2020-12-30 03:50:00|2641.4|2639.4|2644.4|2640.9|2644.4|2641.7|2641|2638.2|242
1609300500000|2020-12-30 03:55:00|2643.6|2641.6|2643.3|2641.3|2644.7|2642.6|2643|2640.3|203
1609300800000|2020-12-30 04:00:00|2643.5|2641.5|2642.5|2640.5|2645.3|2642.8|2641.7|2639.4|212
1609301100000|2020-12-30 04:05:00|2642.4|2640.4|2643.8|2641.8|2644.5|2642.5|2642.4|2639.7|209
1609301400000|2020-12-30 04:10:00|2643.7|2641.7|2645.7|2643.7|2647.4|2644.9|2643.7|2641.7|304
1609301700000|2020-12-30 04:15:00|2645.6|2643.6|2644.9|2642.9|2646.4|2644.1|2644|2641.9|218
1609302000000|2020-12-30 04:20:00|2645|2643|2645.9|2642.4|2646.7|2644.2|2643.3|2640.1|314
1609302300000|2020-12-30 04:25:00|2646|2642.5|2643.2|2641.2|2646.4|2643.6|2642.7|2640.1|244
1609302600000|2020-12-30 04:30:00|2643|2641|2644|2642|2644.8|2642|2642.7|2639.7|177
1609302900000|2020-12-30 04:35:00|2644.2|2642.2|2643.5|2641.5|2646.1|2643.1|2643.2|2641|241
1609303200000|2020-12-30 04:40:00|2644.2|2640.7|2644.2|2642.2|2645.2|2642.5|2643.2|2640.4|209
1609303500000|2020-12-30 04:45:00|2644.1|2642.1|2647.9|2645.9|2648.7|2646.4|2644|2642|274
1609303800000|2020-12-30 04:50:00|2648|2646|2647.2|2643.7|2648.3|2646.1|2644.9|2642.3|228
1609304100000|2020-12-30 04:55:00|2647.1|2643.6|2645.2|2643.2|2647.1|2644.2|2645|2642.4|181
1609304400000|2020-12-30 05:00:00|2645.3|2643.3|2644|2642|2645.9|2643.3|2643|2640.1|256
1609304700000|2020-12-30 05:05:00|2644.4|2642.4|2644.9|2642.9|2645.9|2643.2|2643.9|2640.5|285
1609305000000|2020-12-30 05:10:00|2645|2643|2644.7|2642.7|2645.8|2643.7|2643.6|2641|261
1609305300000|2020-12-30 05:15:00|2644.6|2642.6|2643.5|2641.5|2645.2|2642.8|2643.4|2640.5|171
1609305600000|2020-12-30 05:20:00|2644.3|2640.8|2638.1|2636.1|2644.3|2642|2637.8|2635.8|407
1609305900000|2020-12-30 05:25:00|2638.9|2635.4|2639.9|2636.4|2640|2638|2635.9|2633.9|381
1609306200000|2020-12-30 05:30:00|2639.8|2636.3|2630.4|2628.4|2640.2|2637.4|2629.4|2627.1|844
1609306500000|2020-12-30 05:35:00|2630.6|2628.6|2632.4|2628.9|2635|2632.2|2630.1|2628.1|613
1609306800000|2020-12-30 05:40:00|2632.5|2629|2633.3|2629.8|2633.5|2630.8|2630.1|2627.6|485
1609307100000|2020-12-30 05:45:00|2633.2|2629.7|2635.2|2633.2|2636.9|2634.5|2631.4|2628.7|404
1609307400000|2020-12-30 05:50:00|2634.9|2632.9|2640.2|2636.7|2640.2|2637.7|2634.9|2632.3|446
1609307700000|2020-12-30 05:55:00|2639.5|2637.5|2637.4|2635.4|2641.1|2638.4|2635.9|2632.9|529
1609308000000|2020-12-30 06:00:00|2638|2634.5|2631.2|2629.2|2638.1|2635.6|2631.1|2629.1|545
1609308300000|2020-12-30 06:05:00|2631.3|2629.3|2630.1|2628.1|2633.5|2630.7|2628.5|2626.1|546
1609308600000|2020-12-30 06:10:00|2630.2|2628.2|2633.2|2631.2|2634.3|2631.3|2630|2627.7|475
1609308900000|2020-12-30 06:15:00|2633.3|2631.3|2628.5|2626.5|2634.8|2631.8|2628.5|2626.5|462
1609309200000|2020-12-30 06:20:00|2628.7|2626.7|2625.6|2623.6|2630|2627.3|2624.5|2621.8|617
1609309500000|2020-12-30 06:25:00|2625.7|2623.7|2627.1|2625.1|2629.2|2627.2|2625.7|2622.7|445
1609309800000|2020-12-30 06:30:00|2627|2625|2630.5|2628.5|2631.2|2628.6|2625.6|2623|458
1609310100000|2020-12-30 06:35:00|2631.2|2627.7|2631.9|2629.9|2632.5|2630.3|2629.3|2626.4|373
1609310400000|2020-12-30 06:40:00|2632.1|2630.1|2633.2|2629.7|2633.9|2631.4|2631|2628.3|389
1609310700000|2020-12-30 06:45:00|2633.3|2629.8|2630.1|2628.1|2634.2|2631.7|2629.6|2627.2|435
1609311000000|2020-12-30 06:50:00|2630.2|2628.2|2630.8|2627.3|2631.2|2628.4|2627.8|2625|381
1609311300000|2020-12-30 06:55:00|2630.3|2628.3|2634.7|2631.2|2635.1|2632.7|2629.4|2626.7|339
1609311600000|2020-12-30 07:00:00|2634.6|2631.1|2635.1|2631.6|2635.2|2632.2|2632.2|2629.4|263
1609311900000|2020-12-30 07:05:00|2635.2|2631.7|2633.2|2629.7|2635.2|2631.9|2632.3|2629.6|183
1609312200000|2020-12-30 07:10:00|2633.5|2630|2628.6|2626.6|2633.6|2630.8|2628.6|2625.8|187
1609312500000|2020-12-30 07:15:00|2628.4|2626.4|2631.6|2628.1|2632.3|2629.7|2628|2625.6|209
1609312800000|2020-12-30 07:20:00|2631.3|2627.8|2630.9|2627.4|2631.9|2628.9|2629.8|2626.7|174
1609313100000|2020-12-30 07:25:00|2630.8|2627.3|2632.4|2628.9|2632.7|2629.9|2629.5|2626.6|164
1609313400000|2020-12-30 07:30:00|2632.5|2629|2627.5|2624|2632.9|2629.5|2626.6|2623.7|302
1609313700000|2020-12-30 07:35:00|2627.6|2624.1|2627.4|2623.9|2628.9|2625.5|2625.4|2622.3|298
1609314000000|2020-12-30 07:40:00|2627.2|2623.7|2623.7|2620.2|2629.1|2626.2|2622.9|2620.2|345
1609314300000|2020-12-30 07:45:00|2623.8|2620.3|2624.1|2622.1|2626.8|2624|2623.4|2620.2|283
1609314600000|2020-12-30 07:50:00|2624|2622|2622.3|2618.8|2626.6|2623.1|2621.4|2618.6|311
1609314900000|2020-12-30 07:55:00|2622.2|2618.7|2621.5|2618|2622.9|2620.3|2620.1|2617.8|356
1609315200000|2020-12-30 08:00:00|2621.7|2618.2|2624.3|2622.3|2625|2622.8|2621.2|2618.2|395
1609315500000|2020-12-30 08:05:00|2624.4|2622.4|2621|2619|2625.6|2623.6|2621|2618.6|510
1609315800000|2020-12-30 08:10:00|2620.9|2618.9|2627.9|2625.9|2629.2|2627.1|2619.5|2617.3|593
1609316100000|2020-12-30 08:15:00|2628|2626|2626|2624|2628|2626|2624.2|2622.2|297
1609316400000|2020-12-30 08:20:00|2625.9|2623.9|2622.4|2620.4|2626.8|2624.2|2621.8|2619.5|315
1609316700000|2020-12-30 08:25:00|2622.6|2620.6|2625.2|2621.7|2626.9|2624.4|2622|2619.5|316
1609317000000|2020-12-30 08:30:00|2625.3|2621.8|2624.4|2622.4|2625.7|2623.4|2622.3|2619.9|344
1609317300000|2020-12-30 08:35:00|2624.5|2622.5|2626|2624|2629.1|2627.1|2623.9|2621.5|392
1609317600000|2020-12-30 08:40:00|2626.2|2624.2|2624|2622|2626.7|2624.6|2623.4|2621.4|271
1609317900000|2020-12-30 08:45:00|2623.7|2621.7|2623.6|2620.1|2625.3|2622.8|2622.7|2619.8|291
1609318200000|2020-12-30 08:50:00|2623.7|2620.2|2621.1|2619.1|2624.4|2621.6|2620.7|2618.4|448
1609318500000|2020-12-30 08:55:00|2621.3|2619.3|2622.2|2620.2|2624.8|2622.4|2618.5|2616.2|441
1609318800000|2020-12-30 09:00:00|2622.3|2620.3|2624.4|2622.4|2625|2623|2621.5|2619.1|397
1609319100000|2020-12-30 09:05:00|2624.3|2622.3|2631.7|2628.2|2631.7|2628.9|2624|2621.1|327
1609319400000|2020-12-30 09:10:00|2630.9|2628.9|2627.6|2625.6|2631.5|2629|2626.6|2624.6|304
1609319700000|2020-12-30 09:15:00|2627.9|2625.9|2630.2|2628.2|2630.8|2628.7|2626.4|2623.5|322
1609320000000|2020-12-30 09:20:00|2630.1|2628.1|2626.1|2624.1|2630.9|2628.3|2625.7|2623.2|310
1609320300000|2020-12-30 09:25:00|2626.3|2624.3|2628|2626|2630.1|2628|2625.8|2623.8|296
1609320600000|2020-12-30 09:30:00|2628.7|2625.2|2627.6|2625.6|2628.7|2626.3|2626.6|2623.8|213
1609320900000|2020-12-30 09:35:00|2627.7|2625.7|2630.1|2626.6|2630.4|2627.6|2626.1|2623.4|256
1609321200000|2020-12-30 09:40:00|2630|2626.5|2628.1|2626.1|2630|2627.2|2626.2|2623.6|304
1609321500000|2020-12-30 09:45:00|2628|2626|2626.2|2622.7|2629.2|2626.5|2626.2|2622.7|218
1609321800000|2020-12-30 09:50:00|2626.3|2622.8|2625.4|2621.9|2626.4|2623.8|2624.1|2621.4|141
1609322100000|2020-12-30 09:55:00|2625.3|2621.8|2624.5|2621|2625.3|2622.2|2622.8|2619.7|221
1609322400000|2020-12-30 10:00:00|2623.7|2621.7|2626.4|2622.9|2628.6|2625.1|2623.6|2620.9|234
1609322700000|2020-12-30 10:05:00|2626.3|2622.8|2628.9|2625.4|2629.8|2626.5|2625.4|2621.9|276
1609323000000|2020-12-30 10:10:00|2628.8|2625.3|2630.8|2627.3|2631|2628.2|2628.3|2625.3|293
1609323300000|2020-12-30 10:15:00|2630.6|2627.1|2628.9|2625.4|2630.7|2627.7|2628.3|2625.4|261
1609323600000|2020-12-30 10:20:00|2629|2625.5|2628.3|2624.8|2630.1|2627.2|2627.3|2624.4|225
1609323900000|2020-12-30 10:25:00|2628.4|2624.9|2628.2|2624.7|2631.5|2629.1|2627.5|2624.6|269
1609324200000|2020-12-30 10:30:00|2628.1|2624.6|2629.4|2627.4|2631.2|2628.5|2626.6|2624.3|361
1609324500000|2020-12-30 10:35:00|2629.6|2627.6|2631.4|2629.4|2632.3|2630.2|2629.4|2626.9|214
1609324800000|2020-12-30 10:40:00|2631.3|2629.3|2631|2627.5|2632.6|2629.3|2630|2627.3|190
1609325100000|2020-12-30 10:45:00|2631.1|2627.6|2627.8|2625.8|2631.1|2628.3|2627|2624.4|274
1609325400000|2020-12-30 10:50:00|2628.6|2625.1|2630.2|2628.2|2631.5|2628.4|2628.1|2624.8|225
1609325700000|2020-12-30 10:55:00|2630.5|2628.5|2630.4|2628.4|2633.4|2631|2629.5|2626.6|429
1609326000000|2020-12-30 11:00:00|2630.5|2628.5|2632.3|2630.3|2635.1|2633.1|2630.5|2628.3|492
1609326300000|2020-12-30 11:05:00|2632.4|2630.4|2631|2629|2634.2|2631.3|2630.2|2627.6|299
1609326600000|2020-12-30 11:10:00|2631.1|2629.1|2629|2627|2633|2630.2|2628.9|2626.5|273
1609326900000|2020-12-30 11:15:00|2628.7|2626.7|2629.8|2627.8|2630.9|2628.2|2627.7|2625.3|247
1609327200000|2020-12-30 11:20:00|2629.7|2627.7|2630.8|2628.8|2632.6|2630.6|2628.7|2626.2|282
1609327500000|2020-12-30 11:25:00|2630.5|2628.5|2632.8|2630.8|2633.8|2631.2|2630.3|2628|268
1609327800000|2020-12-30 11:30:00|2632.7|2630.7|2633.6|2631.6|2634.5|2632.5|2632.3|2630.3|250
1609328100000|2020-12-30 11:35:00|2633.5|2631.5|2634.3|2632.3|2634.3|2632.3|2632.6|2630.6|226
1609328400000|2020-12-30 11:40:00|2634.1|2632.1|2634.2|2632.2|2634.8|2632.8|2633.6|2631.6|203
1609328700000|2020-12-30 11:45:00|2634.3|2632.3|2634.7|2632.7|2637.2|2634.5|2634|2631.4|232
1609329000000|2020-12-30 11:50:00|2634.8|2632.8|2630.9|2628.9|2635.6|2633.6|2630.5|2628.5|248
1609329300000|2020-12-30 11:55:00|2630.7|2628.7|2631.9|2629.9|2632.7|2630.2|2630.6|2628.4|324
1609329600000|2020-12-30 12:00:00|2632|2630|2631.5|2628|2633.8|2631.8|2628.1|2625.6|507
1609329900000|2020-12-30 12:05:00|2631.3|2627.8|2631.7|2628.2|2632.8|2630.2|2629.9|2626.8|292
1609330200000|2020-12-30 12:10:00|2631.6|2628.1|2628.9|2626.9|2632.5|2630.1|2628.2|2625.9|262
1609330500000|2020-12-30 12:15:00|2628.8|2626.8|2628.6|2625.1|2631|2628.4|2626.5|2624.2|291
1609330800000|2020-12-30 12:20:00|2627.7|2625.7|2630.3|2628.3|2630.6|2628.6|2626.7|2624.1|272
1609331100000|2020-12-30 12:25:00|2630.6|2628.6|2632.6|2630.6|2632.8|2630.7|2630.1|2628|279
1609331400000|2020-12-30 12:30:00|2632.8|2630.8|2630.1|2628.1|2632.8|2630.8|2628.1|2626.1|301
1609331700000|2020-12-30 12:35:00|2630|2628|2630.8|2628.8|2631.4|2629|2629.7|2627.3|183
1609332000000|2020-12-30 12:40:00|2630.9|2628.9|2632.3|2630.3|2634|2631.5|2630.6|2628.2|260
1609332300000|2020-12-30 12:45:00|2632|2630|2631.9|2629.9|2632.6|2630.6|2630|2628|273
1609332600000|2020-12-30 12:50:00|2631.8|2629.8|2631.5|2629.5|2632.9|2630|2630.2|2628.2|209
1609332900000|2020-12-30 12:55:00|2631.6|2629.6|2634.3|2632.3|2636.1|2634.1|2631.4|2629.4|422
1609333200000|2020-12-30 13:00:00|2634.4|2632.4|2634.5|2632.5|2638.2|2636.1|2631.3|2629.3|908
1609333500000|2020-12-30 13:05:00|2634.4|2632.4|2625.9|2623.9|2635.4|2633.4|2619.5|2617.5|892
1609333800000|2020-12-30 13:10:00|2626.3|2624.3|2628|2626|2628.5|2626.5|2622.5|2620.5|672
1609334100000|2020-12-30 13:15:00|2627.9|2625.9|2632.9|2630.9|2634.3|2632.3|2627.5|2625.2|696
1609334400000|2020-12-30 13:20:00|2632.8|2630.8|2637|2635|2639.7|2637.7|2631.7|2629.7|710
1609334700000|2020-12-30 13:25:00|2636.9|2634.9|2633|2629.5|2636.9|2634.9|2630.8|2628.8|581
1609335000000|2020-12-30 13:30:00|2633.1|2629.6|2634.6|2632.6|2636.1|2634.1|2629.2|2627.2|728
1609335300000|2020-12-30 13:35:00|2634.5|2632.5|2632.2|2630.2|2637|2635|2631|2629|572
1609335600000|2020-12-30 13:40:00|2632.5|2630.5|2630.9|2628.9|2633.9|2631.9|2630.3|2628.3|549
1609335900000|2020-12-30 13:45:00|2630.8|2628.8|2628.1|2626.1|2632.2|2630.2|2626.9|2624.9|661
1609336200000|2020-12-30 13:50:00|2628.2|2626.2|2632.6|2630.6|2633.3|2631.3|2628.2|2626.2|556
1609336500000|2020-12-30 13:55:00|2632.7|2630.7|2632.1|2630.1|2635.3|2633.3|2629.5|2627.5|526
1609336800000|2020-12-30 14:00:00|2632|2630|2635|2633|2639.1|2637.1|2631.1|2629.1|784
1609337100000|2020-12-30 14:05:00|2635.1|2633.1|2632.1|2630.1|2639.5|2637.5|2631.2|2629.2|699
1609337400000|2020-12-30 14:10:00|2632|2630|2629.9|2627.9|2634.6|2632.5|2627.7|2625.7|641
1609337700000|2020-12-30 14:15:00|2630.1|2628.1|2628.7|2626.7|2632.8|2630.8|2625.6|2623.6|715
1609338000000|2020-12-30 14:20:00|2628.6|2626.6|2627.9|2625.9|2629.6|2627.1|2622.7|2620.7|633
1609338300000|2020-12-30 14:25:00|2628|2626|2627.8|2625.8|2629.9|2627.9|2625|2623|634
1609338600000|2020-12-30 14:30:00|2627.9|2625.9|2630.1|2628.1|2634.7|2632.7|2626.6|2624.6|606
1609338900000|2020-12-30 14:35:00|2630|2628|2630.9|2628.9|2632.4|2630.4|2628.5|2626.3|463
1609339200000|2020-12-30 14:40:00|2630.7|2628.7|2630.4|2628.4|2632.6|2630.6|2627.7|2625.7|479
1609339500000|2020-12-30 14:45:00|2630.7|2628.7|2631.7|2629.7|2632.5|2630.5|2623.2|2621.2|725
1609339800000|2020-12-30 14:50:00|2631.8|2629.8|2638|2636|2639.3|2637.3|2629.9|2627.9|849
1609340100000|2020-12-30 14:55:00|2638.5|2636.5|2642|2640|2643.6|2641.6|2637.3|2635.2|775
1609340400000|2020-12-30 15:00:00|2641.7|2639.7|2638.2|2636.2|2643.2|2641.2|2638.2|2636.2|777
1609340700000|2020-12-30 15:05:00|2638.1|2636.1|2640.5|2638.5|2641.7|2639.7|2638|2636|526
1609341000000|2020-12-30 15:10:00|2640.3|2638.3|2636.2|2634.2|2641.7|2639.7|2636.2|2634.2|644
1609341300000|2020-12-30 15:15:00|2636.3|2634.3|2637.1|2635.1|2638.1|2636.1|2634.2|2632.2|654
1609341600000|2020-12-30 15:20:00|2637|2635|2637.1|2635.1|2638.6|2636.3|2636|2634|434
1609341900000|2020-12-30 15:25:00|2637|2635|2634.1|2630.6|2637.1|2635.1|2632.8|2630.6|508
1609342200000|2020-12-30 15:30:00|2633.9|2630.4|2634|2632|2636.2|2634.2|2631.8|2629.8|474
1609342500000|2020-12-30 15:35:00|2633.9|2631.9|2631.1|2629.1|2634.1|2632.1|2631.1|2629.1|522
1609342800000|2020-12-30 15:40:00|2631.2|2629.2|2633.3|2631.3|2634.7|2632.7|2630.3|2628.3|445
1609343100000|2020-12-30 15:45:00|2633.4|2631.4|2635.2|2633.2|2636.4|2634.4|2632.8|2630.8|445
1609343400000|2020-12-30 15:50:00|2635.1|2633.1|2632.2|2630.2|2636.3|2634.3|2631.4|2629.4|515
1609343700000|2020-12-30 15:55:00|2631.8|2629.8|2636.6|2634.6|2637.4|2634.9|2631.5|2629.5|510
1609344000000|2020-12-30 16:00:00|2636.4|2634.4|2637.7|2635.7|2639.6|2637.6|2634.8|2632.6|448
1609344300000|2020-12-30 16:05:00|2637.6|2635.6|2640|2636.5|2640|2638|2636.7|2634.2|369
1609344600000|2020-12-30 16:10:00|2640.1|2636.6|2637.9|2635.9|2641.2|2639.2|2637.6|2634.8|375
1609344900000|2020-12-30 16:15:00|2637.7|2635.7|2637.1|2635.1|2640.2|2637.4|2636.5|2634.5|372
1609345200000|2020-12-30 16:20:00|2637.9|2634.4|2639.9|2637.9|2640.9|2638.3|2635.9|2633.7|387
1609345500000|2020-12-30 16:25:00|2639.8|2637.8|2639.9|2637.9|2641.6|2639.6|2639|2637|319
1609345800000|2020-12-30 16:30:00|2639.8|2637.8|2640.8|2638.8|2641.9|2639.9|2638.4|2636.4|418
1609346100000|2020-12-30 16:35:00|2640.7|2638.7|2638.6|2636.6|2642|2640|2638.6|2636.6|368
1609346400000|2020-12-30 16:40:00|2638.7|2636.7|2640.9|2638.9|2641.6|2639|2638.7|2636.7|259
1609346700000|2020-12-30 16:45:00|2640.8|2638.8|2640.6|2638.6|2641.2|2639.2|2639.3|2636.7|209
1609347000000|2020-12-30 16:50:00|2640.5|2638.5|2639.8|2637.8|2641.6|2639.6|2638.9|2636.9|270
1609347300000|2020-12-30 16:55:00|2639.6|2637.6|2640.7|2638.7|2641.2|2638.9|2639.2|2637.2|264
1609347600000|2020-12-30 17:00:00|2640.6|2638.6|2639.8|2637.8|2641|2639|2639.5|2637.1|234
1609347900000|2020-12-30 17:05:00|2639.9|2637.9|2638|2636|2640.8|2638.8|2637.9|2635.9|263
1609348200000|2020-12-30 17:10:00|2638.1|2636.1|2634.6|2632.6|2638.3|2636.3|2634.5|2632.5|238
1609348500000|2020-12-30 17:15:00|2634.5|2632.5|2633.6|2631.6|2636.4|2633.6|2633.5|2630.8|320
1609348800000|2020-12-30 17:20:00|2633.5|2631.5|2634.2|2632.2|2635.6|2633.4|2632.6|2630.6|247
1609349100000|2020-12-30 17:25:00|2634|2632|2635.7|2633.7|2636.2|2634.2|2633.6|2630.8|232
1609349400000|2020-12-30 17:30:00|2635.8|2633.8|2637.2|2635.2|2637.7|2635.7|2634.6|2632.6|261
1609349700000|2020-12-30 17:35:00|2637.3|2635.3|2639.3|2637.3|2639.9|2637.6|2637.1|2634.8|254
1609350000000|2020-12-30 17:40:00|2639.4|2637.4|2639.4|2637.4|2639.8|2637.8|2638.8|2636.8|224
1609350300000|2020-12-30 17:45:00|2639.5|2637.5|2640.3|2638.3|2640.8|2638.8|2637.9|2635.1|270
1609350600000|2020-12-30 17:50:00|2640.5|2638.5|2641.7|2639.7|2642.4|2640.4|2640.3|2638|266
1609350900000|2020-12-30 17:55:00|2641.6|2639.6|2642.8|2640.8|2643.1|2641.1|2640.3|2638.2|263
1609351200000|2020-12-30 18:00:00|2642.9|2640.9|2645.2|2641.7|2645.5|2642.8|2642.7|2640.3|298
1609351500000|2020-12-30 18:05:00|2644.2|2642.2|2645.4|2643.4|2648.5|2645.8|2643.6|2641.2|313
1609351800000|2020-12-30 18:10:00|2645.5|2643.5|2648.2|2646.2|2648.6|2646.6|2645.5|2642.9|420
1609352100000|2020-12-30 18:15:00|2648.1|2646.1|2648.6|2646.6|2651.9|2649.9|2646.8|2644.8|578
1609352400000|2020-12-30 18:20:00|2648.4|2646.4|2643.9|2641.9|2648.8|2646.8|2643.3|2641.3|524
1609352700000|2020-12-30 18:25:00|2644.2|2642.2|2644.1|2642.1|2645.9|2643.6|2643.5|2641.4|408
1609353000000|2020-12-30 18:30:00|2644|2642|2648.9|2646.9|2649.5|2647.2|2643.7|2641.7|404
1609353300000|2020-12-30 18:35:00|2648.8|2646.8|2651.7|2649.7|2652.4|2650.4|2648.2|2646.2|280
1609353600000|2020-12-30 18:40:00|2651.8|2649.8|2648.9|2646.9|2652.2|2650.2|2648.2|2646.2|324
1609353900000|2020-12-30 18:45:00|2649|2647|2648.6|2646.6|2650|2648|2648.6|2646.5|212
1609354200000|2020-12-30 18:50:00|2648.8|2646.8|2648.6|2646.6|2649.9|2647.2|2648.1|2646.1|162
1609354500000|2020-12-30 18:55:00|2648.4|2646.4|2649.1|2647.1|2649.6|2647.6|2648.4|2646|162
1609354800000|2020-12-30 19:00:00|2649|2647|2651.1|2649.1|2651.1|2649.1|2648.6|2646.3|256
1609355100000|2020-12-30 19:05:00|2651.2|2649.2|2649.5|2647.5|2652.4|2650.4|2649.4|2647.4|243
1609355400000|2020-12-30 19:10:00|2649.4|2647.4|2650.8|2648.8|2651.9|2649.1|2648.6|2646|300
1609355700000|2020-12-30 19:15:00|2650.7|2648.7|2652.8|2650.8|2653.6|2651|2650.4|2648.2|267
1609356000000|2020-12-30 19:20:00|2652.9|2650.9|2653.1|2651.1|2655.5|2652.7|2652.4|2649.6|227
1609356300000|2020-12-30 19:25:00|2653|2651|2652.4|2650.4|2654.2|2651.5|2651.2|2648.6|174
1609356600000|2020-12-30 19:30:00|2652.1|2650.1|2645.7|2643.7|2652.3|2650.3|2645.4|2643.4|317
1609356900000|2020-12-30 19:35:00|2645.8|2643.8|2650.2|2648.2|2651.5|2648.8|2645.8|2643.8|352
1609357200000|2020-12-30 19:40:00|2649.8|2647.8|2651.7|2649.7|2652.2|2650|2649.6|2646.8|184
1609357500000|2020-12-30 19:45:00|2651.5|2649.5|2647.9|2645.9|2651.9|2649.6|2647.3|2644.6|212
1609357800000|2020-12-30 19:50:00|2648.1|2646.1|2648|2646|2650.4|2647.1|2647.3|2645.2|161
1609358100000|2020-12-30 19:55:00|2647.8|2645.8|2646.6|2644.6|2648.7|2646.2|2645.7|2643.4|230
1609358400000|2020-12-30 20:00:00|2646.7|2644.7|2647.1|2645.1|2648.6|2645.9|2646.2|2643.9|173
1609358700000|2020-12-30 20:05:00|2647.2|2645.2|2648.6|2646.6|2649.4|2646.7|2645.7|2643.4|164
1609359000000|2020-12-30 20:10:00|2648.5|2646.5|2651.1|2649.1|2651.2|2649.1|2648.5|2645.9|204
1609359300000|2020-12-30 20:15:00|2651|2649|2649.5|2647.5|2652.6|2650|2649.4|2646.9|345
1609359600000|2020-12-30 20:20:00|2649.4|2647.4|2650.2|2648.2|2651.6|2649|2649.2|2646.5|205
1609359900000|2020-12-30 20:25:00|2650.3|2648.3|2651.3|2649.3|2653.8|2651|2650.1|2647.5|320
1609360200000|2020-12-30 20:30:00|2651.4|2649.4|2653|2651|2653.8|2651.4|2651|2648|300
1609360500000|2020-12-30 20:35:00|2653.1|2651.1|2657.1|2655.1|2658.3|2655.8|2652.7|2649.7|289
1609360800000|2020-12-30 20:40:00|2657.2|2655.2|2655.6|2653.6|2658.4|2655.9|2654.7|2652.1|334
1609361100000|2020-12-30 20:45:00|2655.4|2653.4|2655.5|2653.5|2657.8|2655.1|2652.9|2650.9|276
1609361400000|2020-12-30 20:50:00|2655.4|2653.4|2657.8|2655.8|2660.3|2657.4|2655.4|2652.6|292
1609361700000|2020-12-30 20:55:00|2658.4|2654.9|2664.4|2660.9|2664.8|2662.3|2656.8|2654.4|517
1609362000000|2020-12-30 21:00:00|2664.5|2661|2659.4|2657.4|2664.7|2661.5|2659.4|2656.4|380
1609362300000|2020-12-30 21:05:00|2659.6|2657.6|2659.4|2657.4|2662|2658.8|2659|2657|234
1609362600000|2020-12-30 21:10:00|2660.2|2656.7|2657.4|2655.4|2660.8|2657.8|2657.2|2655.2|248
1609362900000|2020-12-30 21:15:00|2657.3|2655.3|2657.7|2655.7|2659.1|2656.4|2657.2|2654.5|127
1609363200000|2020-12-30 21:20:00|2658.5|2655|2657.3|2655.3|2659.2|2656.6|2656.8|2654.1|138
1609363500000|2020-12-30 21:25:00|2657.2|2655.2|2655.8|2653.8|2657.6|2655.6|2655.4|2652.9|176
1609363800000|2020-12-30 21:30:00|2655.6|2653.6|2660.1|2656.6|2660.6|2658.1|2655.6|2653.1|210
1609364100000|2020-12-30 21:35:00|2660.2|2656.7|2661.3|2657.8|2662.6|2659.4|2659|2655.8|234
1609364400000|2020-12-30 21:40:00|2661.1|2659.1|2664.5|2662.5|2665.4|2662.6|2660.5|2657.1|237
1609364700000|2020-12-30 21:45:00|2665.4|2661.9|2664.8|2661.3|2666.7|2663.2|2662.7|2659.2|242
1609365000000|2020-12-30 21:50:00|2664.9|2661.4|2665.8|2662.3|2667.6|2663|2663|2659.1|165
1609365300000|2020-12-30 21:55:00|2665.9|2662.4|2668.8|2661.7|2673.6|2666.4|2665.1|2660.5|386
1609369200000|2020-12-30 23:00:00|2668.4|2665.3|2661.4|2657.9|2669.9|2665.6|2661.4|2657.3|364
1609369500000|2020-12-30 23:05:00|2661.7|2658.2|2660|2656.5|2663.4|2658.8|2655.6|2652.1|474
1609369800000|2020-12-30 23:10:00|2659.9|2656.4|2663.4|2659.9|2666|2662.5|2659.6|2656.1|379
1609370100000|2020-12-30 23:15:00|2663.9|2660.4|2665.4|2661.9|2668.4|2664.9|2662.6|2659.1|336
1609370400000|2020-12-30 23:20:00|2665.3|2661.8|2662.2|2658.7|2666.1|2663.2|2661.3|2657.8|252
1609370700000|2020-12-30 23:25:00|2662.3|2658.8|2661.7|2658.2|2663.3|2659.8|2660.2|2656.7|156
1609371000000|2020-12-30 23:30:00|2661.8|2658.3|2660.9|2657.4|2662.6|2659.1|2659.6|2656.1|280
1609371300000|2020-12-30 23:35:00|2661.3|2657.8|2663.1|2659.6|2663.5|2660.6|2660.2|2656.8|176
1609371600000|2020-12-30 23:40:00|2663.4|2659.9|2664.5|2661|2664.6|2661.7|2661.6|2658.1|195
1609371900000|2020-12-30 23:45:00|2664|2660.5|2667.1|2663.6|2667.2|2663.7|2662.8|2660|183
1609372200000|2020-12-30 23:50:00|2666.9|2663.4|2667.4|2663.9|2668.4|2665.5|2665.2|2662.2|248
1609372500000|2020-12-30 23:55:00|2667.3|2663.8|2667.1|2665.1|2667.6|2665.4|2664.9|2662|157
1609372800000|2020-12-31 00:00:00|2667|2665|2665.1|2663.1|2667.2|2665.2|2662.7|2660.2|193
1609373100000|2020-12-31 00:05:00|2665.2|2663.2|2663.8|2661.8|2665.9|2663.5|2661.4|2659.3|193
1609373400000|2020-12-31 00:10:00|2663.9|2661.9|2666.1|2664.1|2666.3|2664.2|2663.6|2661.3|155
1609373700000|2020-12-31 00:15:00|2666.2|2664.2|2665.8|2663.8|2668.4|2665.8|2664.2|2661.8|166
1609374000000|2020-12-31 00:20:00|2665.7|2663.7|2664|2662|2668.5|2665.5|2663.5|2660.9|213
1609374300000|2020-12-31 00:25:00|2663.9|2661.9|2664.6|2662.6|2665.3|2662.6|2662.4|2659.7|142
1609374600000|2020-12-31 00:30:00|2664.9|2662.9|2665.1|2663.1|2667.1|2664.2|2664.2|2661.5|139
1609374900000|2020-12-31 00:35:00|2665.2|2663.2|2662.5|2660.5|2666|2663.3|2662.2|2660.2|161
1609375200000|2020-12-31 00:40:00|2662.4|2660.4|2662.7|2660.7|2663.6|2661.2|2661.9|2659.2|171
1609375500000|2020-12-31 00:45:00|2662.6|2660.6|2661|2659|2664.2|2661.8|2660.8|2658.3|141
1609375800000|2020-12-31 00:50:00|2660.9|2658.9|2661.2|2659.2|2662.5|2660.1|2659.9|2657.3|150
1609376100000|2020-12-31 00:55:00|2661.1|2659.1|2659.8|2657.8|2661.1|2659.1|2657.5|2655.5|294
1609376400000|2020-12-31 01:00:00|2660|2658|2657.7|2655.7|2663.3|2660.5|2648.5|2645.8|948
1609376700000|2020-12-31 01:05:00|2657.8|2655.8|2666.1|2662.6|2672.5|2669|2657.6|2655.1|842
1609377000000|2020-12-31 01:10:00|2666.2|2662.7|2664.7|2661.2|2667.8|2664.5|2661.7|2658.7|689
1609377300000|2020-12-31 01:15:00|2664.9|2661.4|2665.4|2661.9|2667|2664.3|2663.6|2660.9|669
1609377600000|2020-12-31 01:20:00|2665.3|2661.8|2665.1|2663.1|2666.6|2663.9|2662.7|2659.9|428
1609377900000|2020-12-31 01:25:00|2665|2663|2660.9|2657.4|2666|2663|2659.7|2656.8|401
1609378200000|2020-12-31 01:30:00|2660.1|2658.1|2657.7|2654.2|2661.6|2658.5|2655|2651.5|443
1609378500000|2020-12-31 01:35:00|2657.8|2654.3|2657.9|2654.4|2659.5|2656.2|2655.8|2653.1|433
1609378800000|2020-12-31 01:40:00|2657.8|2654.3|2661.8|2659.8|2663.4|2661.1|2657.5|2654|495
1609379100000|2020-12-31 01:45:00|2661.7|2659.7|2660.5|2657|2664.1|2661.2|2659.7|2656.9|544
1609379400000|2020-12-31 01:50:00|2660.4|2656.9|2660.8|2657.3|2661.3|2658.6|2657.9|2654.9|456
1609379700000|2020-12-31 01:55:00|2660.9|2657.4|2662.6|2659.1|2663|2660.2|2659.1|2656.7|488
1609380000000|2020-12-31 02:00:00|2662.4|2658.9|2665.9|2662.4|2666|2662.9|2661.2|2658.2|462
1609380300000|2020-12-31 02:05:00|2665.8|2662.3|2668.5|2666.5|2672.2|2669.7|2665.3|2662.3|538
1609380600000|2020-12-31 02:10:00|2668.3|2666.3|2667.4|2663.9|2670.9|2667.7|2666.1|2663.3|427
1609380900000|2020-12-31 02:15:00|2667.3|2663.8|2666.6|2663.1|2667.7|2665|2665.5|2662.6|200
1609381200000|2020-12-31 02:20:00|2666.7|2663.2|2666.2|2662.7|2666.8|2663.9|2665.1|2662.2|120
1609381500000|2020-12-31 02:25:00|2666.3|2662.8|2665|2661.5|2666.5|2663.7|2663.9|2660.8|155
1609381800000|2020-12-31 02:30:00|2665.1|2661.6|2664.2|2660.7|2666.5|2663|2663.1|2660.1|338
1609382100000|2020-12-31 02:35:00|2664.1|2660.6|2666.1|2662.6|2666.3|2663.5|2663|2659.9|317
1609382400000|2020-12-31 02:40:00|2665.8|2662.3|2663.8|2661.8|2666.6|2663.8|2663.3|2660.3|304
1609382700000|2020-12-31 02:45:00|2664.5|2661|2652.1|2650.1|2664.6|2661.4|2651.7|2649.1|709
1609383000000|2020-12-31 02:50:00|2651.9|2649.9|2649.4|2647.4|2653.2|2650.8|2647.9|2645.9|733
1609383300000|2020-12-31 02:55:00|2649.5|2647.5|2650.5|2647|2651.7|2649.7|2643.5|2640.7|760
1609383600000|2020-12-31 03:00:00|2650.7|2647.2|2652.4|2650.4|2653.4|2650.8|2649|2646.2|558
1609383900000|2020-12-31 03:05:00|2652.7|2650.7|2649.4|2647.4|2653.6|2651.2|2648.6|2646.2|554
1609384200000|2020-12-31 03:10:00|2649.2|2647.2|2640.4|2638.4|2651.1|2648.9|2639.5|2637.5|746
1609384500000|2020-12-31 03:15:00|2640.5|2638.5|2645.5|2643.5|2647.3|2644.5|2638.9|2636.5|781
1609384800000|2020-12-31 03:20:00|2645.6|2643.6|2637.5|2635.5|2646.1|2643.6|2635|2632|810
1609385100000|2020-12-31 03:25:00|2637.4|2635.4|2640|2638|2641.8|2639.1|2633.4|2630.7|775
1609385400000|2020-12-31 03:30:00|2639.8|2637.8|2642.9|2639.4|2643.8|2641.3|2639.1|2637.1|376
1609385700000|2020-12-31 03:35:00|2642.7|2639.2|2642.9|2639.4|2643.2|2640.5|2641.5|2638.8|253
1609386000000|2020-12-31 03:40:00|2642.8|2639.3|2639.9|2637.9|2643.5|2640.7|2639.8|2637.7|239
1609386300000|2020-12-31 03:45:00|2639.7|2637.7|2641.2|2637.7|2641.9|2639.2|2638.9|2636.1|243
1609386600000|2020-12-31 03:50:00|2641.3|2637.8|2642.6|2640.6|2643.6|2640.9|2640.3|2637.7|140
1609386900000|2020-12-31 03:55:00|2642.7|2640.7|2639.1|2637.1|2643.8|2641.5|2638.4|2635.9|236
1609387200000|2020-12-31 04:00:00|2639.2|2637.2|2639|2637|2641.1|2638.6|2639|2636.1|183
1609387500000|2020-12-31 04:05:00|2639.8|2636.3|2641.9|2638.4|2642.1|2639.2|2639.2|2636.3|215
1609387800000|2020-12-31 04:10:00|2641.3|2639.3|2641.8|2638.3|2642.3|2639.7|2639.8|2637.2|171
1609388100000|2020-12-31 04:15:00|2641.7|2638.2|2642.7|2639.2|2643.4|2640.6|2641|2637.8|135
1609388400000|2020-12-31 04:20:00|2642.4|2638.9|2642.2|2638.7|2643.4|2640.5|2641.5|2638.5|160
1609388700000|2020-12-31 04:25:00|2642.3|2638.8|2640.3|2636.8|2642.4|2639.6|2638.9|2636.2|194
1609389000000|2020-12-31 04:30:00|2639.5|2637.5|2638|2634.5|2640.4|2637.7|2636.5|2633.7|194
1609389300000|2020-12-31 04:35:00|2638.1|2634.6|2640.6|2638.6|2641.6|2638.6|2637.5|2634.6|205
1609389600000|2020-12-31 04:40:00|2640.4|2638.4|2641.2|2637.7|2641.4|2639.2|2639.8|2637.2|154
1609389900000|2020-12-31 04:45:00|2641.1|2637.6|2640.9|2638.9|2641.6|2639|2639.8|2637.2|158
1609390200000|2020-12-31 04:50:00|2641|2639|2639.4|2635.9|2641.9|2639.1|2638.6|2635.8|138
1609390500000|2020-12-31 04:55:00|2638.6|2636.6|2640.8|2637.3|2641.3|2638.5|2638.6|2636.3|96
1609390800000|2020-12-31 05:00:00|2640.9|2637.4|2639.1|2637.1|2640.9|2638.1|2638.5|2636.1|137
1609391100000|2020-12-31 05:05:00|2639|2637|2639.1|2637.1|2640.8|2638.2|2638.4|2636.1|138
1609391400000|2020-12-31 05:10:00|2639|2637|2637.6|2635.6|2639.9|2637.2|2634.5|2632.3|231
1609391700000|2020-12-31 05:15:00|2638|2636|2642.4|2640.4|2643.1|2641.1|2638|2635.3|267
1609392000000|2020-12-31 05:20:00|2642.5|2640.5|2644.8|2642.8|2645.8|2643.8|2642|2639.4|184
1609392300000|2020-12-31 05:25:00|2645|2643|2645.1|2643.1|2646.9|2644.2|2644.2|2641.5|255
1609392600000|2020-12-31 05:30:00|2645.2|2643.2|2645.3|2643.3|2645.9|2643.9|2640.6|2638|567
1609392900000|2020-12-31 05:35:00|2645.2|2643.2|2646.6|2644.6|2647.1|2644.7|2643.2|2641.2|489
1609393200000|2020-12-31 05:40:00|2646.5|2644.5|2645.5|2643.5|2646.7|2644.7|2643.8|2641.8|404
1609393500000|2020-12-31 05:45:00|2645.6|2643.6|2643.8|2641.8|2647.9|2645.6|2643.5|2641.5|424
1609393800000|2020-12-31 05:50:00|2643.9|2641.9|2644.3|2642.3|2645|2642.8|2642.4|2640.4|374
1609394100000|2020-12-31 05:55:00|2644.4|2642.4|2642.6|2640.6|2644.4|2642.4|2641.6|2639.6|467
1609394400000|2020-12-31 06:00:00|2642.8|2640.8|2643.5|2641.5|2643.6|2641.6|2639.2|2637.2|613
1609394700000|2020-12-31 06:05:00|2643.3|2641.3|2644.5|2642.5|2647.3|2644.7|2642.7|2639.9|754
1609395000000|2020-12-31 06:10:00|2644.7|2642.7|2641.7|2639.7|2645.6|2643|2640.2|2637.9|686
1609395300000|2020-12-31 06:15:00|2641.6|2639.6|2639.2|2637.2|2642.8|2639.9|2637.5|2635|744
1609395600000|2020-12-31 06:20:00|2639.3|2637.3|2641.5|2639.5|2642.4|2639.8|2638.1|2635.9|475
1609395900000|2020-12-31 06:25:00|2641.6|2639.6|2640.1|2638.1|2643.7|2640.7|2640.1|2638|673
1609396200000|2020-12-31 06:30:00|2640.2|2638.2|2639.3|2637.3|2642.4|2639.3|2638.4|2636.4|565
1609396500000|2020-12-31 06:35:00|2639.1|2637.1|2638.5|2636.5|2642.3|2639.8|2637.9|2635.9|455
1609396800000|2020-12-31 06:40:00|2638.2|2636.2|2638.9|2636.9|2642.6|2639.8|2638|2636|476
1609397100000|2020-12-31 06:45:00|2639.3|2637.3|2638.7|2636.7|2642.3|2638.8|2637.4|2634.8|597
1609397400000|2020-12-31 06:50:00|2639.1|2637.1|2638.8|2636.8|2640|2638|2637.8|2635.7|427
1609397700000|2020-12-31 06:55:00|2638.9|2636.9|2641|2639|2641.3|2639.3|2638.6|2636.6|312
1609398000000|2020-12-31 07:00:00|2640.8|2638.8|2644.2|2642.2|2645.4|2642.9|2640.4|2638.4|268
1609398300000|2020-12-31 07:05:00|2644.1|2642.1|2643.5|2641.5|2645.9|2643.2|2643.4|2640.1|192
1609398600000|2020-12-31 07:10:00|2643.6|2641.6|2643|2639.5|2644.1|2641.8|2640.3|2637.1|203
1609398900000|2020-12-31 07:15:00|2642.3|2640.3|2643.4|2641.4|2644.3|2641.8|2641.9|2638.6|217
1609399200000|2020-12-31 07:20:00|2643.2|2641.2|2642.4|2640.4|2644.8|2642.3|2642|2639.7|188
1609399500000|2020-12-31 07:25:00|2642.2|2640.2|2643.6|2641.6|2644|2642|2642|2640|242
1609399800000|2020-12-31 07:30:00|2643.5|2641.5|2643.4|2641.4|2644|2642|2642.4|2640.2|159
1609400100000|2020-12-31 07:35:00|2643.3|2641.3|2649.9|2647.9|2650.6|2648.6|2642.9|2640.9|489
1609400400000|2020-12-31 07:40:00|2650|2648|2651.6|2649.6|2652.7|2650.7|2648.9|2645.8|469
1609400700000|2020-12-31 07:45:00|2651.5|2649.5|2651.6|2649.6|2652.4|2650.4|2649.2|2647.2|282
1609401000000|2020-12-31 07:50:00|2651.7|2649.7|2653.9|2651.9|2654.1|2652.1|2650.3|2648.3|262
1609401300000|2020-12-31 07:55:00|2653.8|2651.8|2651.9|2649.9|2654.6|2652.6|2651.1|2648.6|313
1609401600000|2020-12-31 08:00:00|2652|2650|2652.3|2650.3|2653.3|2651.3|2648.3|2646.3|405
1609401900000|2020-12-31 08:05:00|2652.4|2650.4|2649.8|2647.8|2653.5|2650.7|2649.5|2647.3|332
1609402200000|2020-12-31 08:10:00|2650.1|2648.1|2647.8|2645.8|2650.1|2648.1|2647.4|2645.4|303
1609402500000|2020-12-31 08:15:00|2647.7|2645.7|2649.9|2647.9|2649.9|2647.9|2647.1|2644.8|253
1609402800000|2020-12-31 08:20:00|2649.8|2647.8|2649.2|2647.2|2650.8|2648.8|2647.6|2645.1|215
1609403100000|2020-12-31 08:25:00|2649.3|2647.3|2651.5|2649.5|2652.6|2650.2|2648.8|2646.8|260
1609403400000|2020-12-31 08:30:00|2651.7|2649.7|2654.4|2652.4|2655.1|2653.1|2650.3|2648.3|317
1609403700000|2020-12-31 08:35:00|2654.7|2652.7|2651.6|2649.6|2657.1|2655.1|2651.4|2648.7|389
1609404000000|2020-12-31 08:40:00|2652.1|2650.1|2649.3|2647.3|2652.1|2650.1|2648.1|2646.1|366
1609404300000|2020-12-31 08:45:00|2649.2|2647.2|2648.1|2646.1|2650.6|2648.6|2645.6|2643.6|205
1609404600000|2020-12-31 08:50:00|2648.2|2646.2|2649.5|2647.5|2649.9|2647.9|2647.5|2645.5|257
1609404900000|2020-12-31 08:55:00|2649.7|2647.7|2650.1|2648.1|2650.2|2648.2|2647.2|2645.2|287
1609405200000|2020-12-31 09:00:00|2650.2|2648.2|2652.8|2650.8|2653.2|2651.1|2649|2646.3|242
1609405500000|2020-12-31 09:05:00|2652.7|2650.7|2649.1|2647.1|2654.3|2652.3|2648.6|2646.6|224
1609405800000|2020-12-31 09:10:00|2648.9|2646.9|2648.5|2646.5|2649|2647|2646.1|2643.9|313
1609406100000|2020-12-31 09:15:00|2648.4|2646.4|2646.6|2644.6|2648.7|2646.7|2645.7|2643.7|238
1609406400000|2020-12-31 09:20:00|2646.5|2644.5|2645.4|2643.4|2646.8|2644.8|2644.5|2641.8|157
1609406700000|2020-12-31 09:25:00|2645.3|2643.3|2648.1|2646.1|2649.5|2647.5|2644.9|2642.9|211
1609407000000|2020-12-31 09:30:00|2648|2646|2646.7|2644.7|2649.8|2647.8|2646|2644|294
1609407300000|2020-12-31 09:35:00|2646.8|2644.8|2647.9|2645.9|2649.1|2647.1|2646.3|2643.8|252
1609407600000|2020-12-31 09:40:00|2648|2646|2648|2646|2649.9|2647.9|2646.8|2644.4|264
1609407900000|2020-12-31 09:45:00|2647.9|2645.9|2648.3|2646.3|2649.4|2646.9|2646.4|2644.4|246
1609408200000|2020-12-31 09:50:00|2648.2|2646.2|2646.8|2644.8|2649.5|2647.3|2646.3|2643.9|193
1609408500000|2020-12-31 09:55:00|2646.9|2644.9|2646.9|2644.9|2649.4|2646.8|2645.2|2643.2|344
1609408800000|2020-12-31 10:00:00|2646.8|2644.8|2650.3|2648.3|2650.9|2648.6|2646.8|2644.1|298
1609409100000|2020-12-31 10:05:00|2650.2|2648.2|2648.6|2646.6|2651.8|2649.3|2648.4|2646|236
1609409400000|2020-12-31 10:10:00|2648.7|2646.7|2650.8|2648.8|2651.9|2649.2|2648.6|2646.2|219
1609409700000|2020-12-31 10:15:00|2650.7|2648.7|2652.2|2650.2|2653.4|2651.4|2650.6|2648.6|232
1609410000000|2020-12-31 10:20:00|2652.1|2650.1|2650.3|2648.3|2653.3|2651.3|2649.8|2647.8|173
1609410300000|2020-12-31 10:25:00|2650.4|2648.4|2649.3|2647.3|2651.9|2649.4|2648.8|2646.8|224
1609410600000|2020-12-31 10:30:00|2649.2|2647.2|2646.9|2644.9|2650.2|2648.1|2646.3|2644.3|425
1609410900000|2020-12-31 10:35:00|2647.3|2645.3|2646|2644|2649.9|2647.7|2645.8|2643.8|295
1609411200000|2020-12-31 10:40:00|2646.1|2644.1|2646.5|2644.5|2647.3|2644.9|2643.3|2641.3|284
1609411500000|2020-12-31 10:45:00|2646.4|2644.4|2648|2646|2648.1|2646.1|2644.9|2642.2|281
1609411800000|2020-12-31 10:50:00|2647.9|2645.9|2647.2|2645.2|2648.9|2646.9|2647|2645|219
1609412100000|2020-12-31 10:55:00|2647.3|2645.3|2647.1|2645.1|2647.4|2645.4|2646.2|2643.8|207
1609412400000|2020-12-31 11:00:00|2647.2|2645.2|2647.7|2645.7|2648.6|2646|2646.3|2644.3|259
1609412700000|2020-12-31 11:05:00|2647.8|2645.8|2647.7|2645.7|2648.1|2646.1|2646.5|2644.5|205
1609413000000|2020-12-31 11:10:00|2647.5|2645.5|2648.5|2646.5|2649.3|2647.3|2647.3|2645.3|195
1609413300000|2020-12-31 11:15:00|2648.3|2646.3|2650.9|2648.9|2651.3|2649.3|2648.3|2646.3|201
1609413600000|2020-12-31 11:20:00|2650.8|2648.8|2651.1|2649.1|2652.1|2650.1|2650.5|2648.5|141
1609413900000|2020-12-31 11:25:00|2651.2|2649.2|2651.5|2649.5|2652.3|2650.3|2650.4|2648.4|170
1609414200000|2020-12-31 11:30:00|2651.4|2649.4|2650.8|2648.8|2653.1|2651.1|2649.1|2647.1|204
1609414500000|2020-12-31 11:35:00|2650.7|2648.7|2650.9|2648.9|2652.3|2650.3|2650.5|2648.5|153
1609414800000|2020-12-31 11:40:00|2650.8|2648.8|2653.3|2651.3|2654.2|2652.2|2650.8|2648.8|230
1609415100000|2020-12-31 11:45:00|2653.2|2651.2|2651.7|2649.7|2653.9|2651.9|2650.3|2648|199
1609415400000|2020-12-31 11:50:00|2651.9|2649.9|2651.7|2649.7|2652.9|2650.2|2650.7|2648.7|185
1609415700000|2020-12-31 11:55:00|2651.8|2649.8|2649.3|2647.3|2652.1|2649.9|2649|2647|236
1609416000000|2020-12-31 12:00:00|2649.4|2647.4|2647|2645|2649.9|2647.4|2646.6|2644.5|300
1609416300000|2020-12-31 12:05:00|2647.1|2645.1|2649.2|2645.7|2649.6|2646.3|2646|2643.3|212
1609416600000|2020-12-31 12:10:00|2649.3|2645.8|2651.7|2648.2|2652.2|2649.2|2648.4|2644.5|164
1609416900000|2020-12-31 12:15:00|2651.5|2648|2647.5|2644|2652.2|2649.3|2646.3|2642.8|271
1609417200000|2020-12-31 12:20:00|2647.6|2644.1|2646.2|2642.7|2649.5|2646.8|2645.9|2642.5|193
1609417500000|2020-12-31 12:25:00|2646.7|2643.2|2647|2645|2648|2645.6|2645.1|2642|304
1609417800000|2020-12-31 12:30:00|2647.5|2644|2646.2|2642.7|2648.5|2645.7|2644.5|2641|334
1609418100000|2020-12-31 12:35:00|2645.9|2642.4|2649.4|2645.9|2649.8|2647.4|2645.7|2642.4|278
1609418400000|2020-12-31 12:40:00|2649.7|2646.2|2648.4|2644.9|2649.7|2647|2646.6|2643.1|254
1609418700000|2020-12-31 12:45:00|2648|2644.5|2646.9|2644.9|2648.9|2646.5|2646.2|2642.7|213
1609419000000|2020-12-31 12:50:00|2646.5|2644.5|2646.6|2643.1|2648.4|2645.7|2645.8|2642.3|264
1609419300000|2020-12-31 12:55:00|2646.7|2643.2|2647.5|2644|2648.4|2645.5|2645.6|2642.2|241
1609419600000|2020-12-31 13:00:00|2647.3|2643.8|2643|2639.5|2647.9|2645.1|2642.5|2639|308
1609419900000|2020-12-31 13:05:00|2643.1|2639.6|2639.7|2637.7|2643.9|2641.1|2639.7|2637.1|191
1609420200000|2020-12-31 13:10:00|2640.7|2637.2|2641.5|2639.5|2642.6|2639.9|2635.7|2633|341
1609420500000|2020-12-31 13:15:00|2641.9|2639.9|2648.2|2646.2|2649.3|2646.9|2641.5|2639.5|480
1609420800000|2020-12-31 13:20:00|2648.8|2646.8|2643.6|2641.6|2648.8|2646.8|2642.4|2639.6|304
1609421100000|2020-12-31 13:25:00|2643.5|2641.5|2645.3|2641.8|2646.5|2643.8|2638.2|2634.7|595
1609421400000|2020-12-31 13:30:00|2645.8|2642.3|2646.9|2643.4|2649.3|2645.8|2643.5|2640|551
1609421700000|2020-12-31 13:35:00|2646.2|2644.2|2646.7|2644.7|2647.8|2645.2|2644.1|2640.2|365
1609422000000|2020-12-31 13:40:00|2647.6|2644.1|2647.3|2645.3|2649.5|2646.9|2645.3|2642.3|348
1609422300000|2020-12-31 13:45:00|2647.4|2645.4|2644.9|2642.9|2648.2|2645.5|2644.6|2642.6|247
1609422600000|2020-12-31 13:50:00|2644.5|2642.5|2643.7|2641.7|2646.5|2644.4|2643.1|2641.1|305
1609422900000|2020-12-31 13:55:00|2643.6|2641.6|2647.7|2645.7|2650.9|2648.9|2642.7|2640.7|452
1609423200000|2020-12-31 14:00:00|2647.9|2645.9|2650.6|2648.6|2651.5|2649|2647.6|2644.8|367
1609423500000|2020-12-31 14:05:00|2650.8|2648.8|2648.1|2644.6|2652.4|2650.3|2647.4|2644.6|327
1609423800000|2020-12-31 14:10:00|2647.4|2645.4|2650.2|2646.7|2651.6|2649.1|2647.4|2644.6|309
1609424100000|2020-12-31 14:15:00|2650|2646.5|2651.9|2649.9|2656.5|2654.1|2649.6|2646.5|466
1609424400000|2020-12-31 14:20:00|2652.3|2650.3|2648.1|2646.1|2653.7|2651.2|2647.5|2645.5|443
1609424700000|2020-12-31 14:25:00|2648.5|2646.5|2647|2645|2649.5|2646.5|2644.9|2641.8|444
1609425000000|2020-12-31 14:30:00|2647.3|2645.3|2645.9|2642.4|2651.7|2648.7|2643.3|2641.1|690
1609425300000|2020-12-31 14:35:00|2645.1|2643.1|2648.3|2646.3|2650.5|2647.9|2644.3|2642.1|595
1609425600000|2020-12-31 14:40:00|2648.5|2646.5|2644.3|2642.3|2650|2646.8|2643.6|2640.3|659
1609425900000|2020-12-31 14:45:00|2645.3|2641.8|2642.7|2640.7|2646.5|2643.8|2641.1|2638.7|640
1609426200000|2020-12-31 14:50:00|2642.6|2640.6|2635.3|2631.8|2644.4|2641.2|2634.2|2631.6|748
1609426500000|2020-12-31 14:55:00|2634.6|2632.6|2634.6|2632.6|2637.5|2634.7|2627.3|2625.3|843
1609426800000|2020-12-31 15:00:00|2634.5|2632.5|2646.5|2644.5|2647.6|2645.4|2633.1|2631.1|1068
1609427100000|2020-12-31 15:05:00|2646.4|2644.4|2650.7|2648.7|2652.8|2650.5|2646.4|2643.9|939
1609427400000|2020-12-31 15:10:00|2650.6|2648.6|2650|2648|2651.9|2649.9|2647|2643.7|693
1609427700000|2020-12-31 15:15:00|2649.8|2647.8|2650.7|2648.7|2651.4|2649.4|2646.2|2644.2|493
1609428000000|2020-12-31 15:20:00|2651|2649|2650.2|2648.2|2652.6|2650.6|2650|2648|467
1609428300000|2020-12-31 15:25:00|2649.9|2647.9|2648.3|2646.3|2651|2649|2648.2|2646.2|375
1609428600000|2020-12-31 15:30:00|2648.6|2646.6|2653.7|2651.7|2655.2|2653.2|2648.5|2646.5|490
1609428900000|2020-12-31 15:35:00|2654|2652|2658.2|2656.2|2658.5|2656.5|2652.1|2649|804
1609429200000|2020-12-31 15:40:00|2658.1|2656.1|2652.7|2650.7|2660.3|2657.8|2651.4|2648.9|905
1609429500000|2020-12-31 15:45:00|2652.6|2650.6|2649.1|2645.6|2655.4|2653.4|2648.7|2645.6|756
1609429800000|2020-12-31 15:50:00|2648.4|2646.4|2648.5|2646.5|2650.8|2648.4|2645.1|2642.8|869
1609430100000|2020-12-31 15:55:00|2648.7|2645.2|2648.5|2646.5|2652.5|2650.5|2646.5|2643.5|976
1609430400000|2020-12-31 16:00:00|2648.6|2646.6|2647.7|2645.7|2650.3|2648.3|2646.9|2644|721
1609430700000|2020-12-31 16:05:00|2647.4|2645.4|2648.9|2646.9|2650.3|2648.3|2646.4|2644.1|545
1609431000000|2020-12-31 16:10:00|2649.1|2647.1|2641.8|2639.8|2649.2|2647.2|2638.5|2636.5|685
1609431300000|2020-12-31 16:15:00|2641.9|2639.9|2649.4|2647.4|2649.4|2647.4|2641.4|2639.4|470
1609431600000|2020-12-31 16:20:00|2649.5|2647.5|2647|2645|2650.3|2648.3|2646.6|2644.6|483
1609431900000|2020-12-31 16:25:00|2647.1|2645.1|2645.6|2643.6|2647.2|2645.2|2643.1|2640.4|438
1609432200000|2020-12-31 16:30:00|2645.7|2643.7|2643.4|2641.4|2646.7|2644.1|2642.9|2640.6|390
1609432500000|2020-12-31 16:35:00|2643.8|2641.8|2641.5|2639.5|2644.3|2642.3|2640.8|2638.4|336
1609432800000|2020-12-31 16:40:00|2641.6|2639.6|2634.8|2632.8|2644|2642|2634.5|2632.3|544
1609433100000|2020-12-31 16:45:00|2634.9|2632.9|2638.7|2636.7|2640.3|2637.2|2634|2631.7|582
1609433400000|2020-12-31 16:50:00|2638.6|2636.6|2636.9|2634.9|2639.4|2637.4|2635.8|2633.8|439
1609433700000|2020-12-31 16:55:00|2637|2635|2638.5|2636.5|2638.7|2636.7|2635.6|2633.6|365
1609434000000|2020-12-31 17:00:00|2638.4|2636.4|2637.9|2635.9|2640.1|2638.1|2635.3|2633.3|391
1609434300000|2020-12-31 17:05:00|2637.3|2635.3|2636.8|2634.8|2638|2636|2636|2634|392
1609434600000|2020-12-31 17:10:00|2637|2635|2636|2634|2637.1|2635.1|2633.9|2631.9|364
1609434900000|2020-12-31 17:15:00|2636.1|2634.1|2635.5|2633.5|2636.5|2634.5|2634|2632|252
1609435200000|2020-12-31 17:20:00|2635.6|2633.6|2634.9|2632.9|2636|2634|2634|2632|409
1609435500000|2020-12-31 17:25:00|2635.1|2633.1|2635.8|2633.8|2638.1|2636.1|2634.4|2632.3|347
1609435800000|2020-12-31 17:30:00|2635.6|2633.6|2631.1|2629.1|2635.6|2633.6|2628.2|2626.2|436
1609436100000|2020-12-31 17:35:00|2631|2629|2631.5|2629.5|2634|2632|2630.6|2628.4|407
1609436400000|2020-12-31 17:40:00|2631.3|2629.3|2633.3|2631.3|2634.1|2632.1|2630.3|2628.3|265
1609436700000|2020-12-31 17:45:00|2633.4|2631.4|2633.8|2631.8|2634.3|2632.3|2633.1|2631.1|202
1609437000000|2020-12-31 17:50:00|2634|2632|2634.9|2632.9|2636|2634|2631.9|2629.9|246
1609437300000|2020-12-31 17:55:00|2634.8|2632.8|2636.5|2634.5|2636.9|2634.9|2633.9|2631.9|410
1609437600000|2020-12-31 18:00:00|2636.4|2634.4|2635.4|2633.4|2637.8|2635.8|2635.4|2633.2|471
1609437900000|2020-12-31 18:05:00|2634.8|2632.8|2632.5|2630.5|2636.9|2634.9|2632.1|2630.1|397
1609438200000|2020-12-31 18:10:00|2632.1|2630.1|2630.2|2628.2|2632.8|2630.8|2622.2|2620.2|624
1609438500000|2020-12-31 18:15:00|2630|2628|2626.9|2624.9|2631.9|2629.9|2624.9|2622.9|448
1609438800000|2020-12-31 18:20:00|2626.8|2624.8|2629.6|2627.6|2630|2628|2625.3|2623.3|574
1609439100000|2020-12-31 18:25:00|2629.5|2627.5|2628|2626|2629.5|2627.5|2625.8|2623.8|339
1609439400000|2020-12-31 18:30:00|2627.9|2625.9|2631.5|2629.5|2631.8|2629.8|2627.5|2625.5|297
1609439700000|2020-12-31 18:35:00|2631.8|2629.8|2632.4|2630.4|2632.8|2630.8|2631|2629|246
1609440000000|2020-12-31 18:40:00|2632.3|2630.3|2632.2|2630.2|2633|2631|2630.9|2628.9|231
1609440300000|2020-12-31 18:45:00|2632|2630|2632.1|2630.1|2632.8|2630.8|2631.5|2629.5|162
1609440600000|2020-12-31 18:50:00|2631.8|2629.8|2633.2|2631.2|2633.5|2631.5|2631.5|2629.5|184
1609440900000|2020-12-31 18:55:00|2633.4|2631.4|2632.8|2630.8|2633.4|2631.4|2632|2630|229
1609441200000|2020-12-31 19:00:00|2632.7|2630.7|2633.9|2631.9|2634.5|2632.5|2631.3|2629.3|286
1609441500000|2020-12-31 19:05:00|2634|2632|2634.7|2632.7|2635.8|2633.5|2632.8|2630.8|227
1609441800000|2020-12-31 19:10:00|2634.6|2632.6|2633.8|2631.8|2635.2|2632.9|2633.3|2630.2|173
1609442100000|2020-12-31 19:15:00|2633.9|2631.9|2636.9|2634.9|2637.4|2635.2|2633.9|2631.3|238
1609442400000|2020-12-31 19:20:00|2637|2635|2636.8|2633.3|2638.2|2636.2|2635|2633|193
1609442700000|2020-12-31 19:25:00|2636.7|2633.2|2636.9|2634.9|2638.2|2635.4|2635.2|2632.6|182
1609443000000|2020-12-31 19:30:00|2637.7|2634.2|2638.8|2636.8|2640.3|2637.4|2636.8|2634.1|176
1609443300000|2020-12-31 19:35:00|2638.9|2636.9|2641.1|2639.1|2641.8|2639.6|2637.5|2635.5|166
1609443600000|2020-12-31 19:40:00|2641.2|2639.2|2639.4|2637.4|2642.7|2640.1|2639|2636.6|158
1609443900000|2020-12-31 19:45:00|2640|2636.5|2639.8|2636.3|2640.1|2637.6|2638.3|2635.7|164
1609444200000|2020-12-31 19:50:00|2639.9|2636.4|2639.9|2637.9|2640.7|2637.9|2636.8|2634.7|211
1609444500000|2020-12-31 19:55:00|2640.6|2637.1|2640.6|2638.6|2642.8|2640|2639.4|2637|276
1609444800000|2020-12-31 20:00:00|2640.5|2638.5|2641.9|2638.4|2642|2639.1|2638.9|2636.4|262
1609445100000|2020-12-31 20:05:00|2641.1|2639.1|2643.2|2639.7|2643.5|2640.7|2640.7|2638.7|158
1609445400000|2020-12-31 20:10:00|2643.1|2639.6|2643.2|2641.2|2645.9|2643.1|2642.4|2639.6|199
1609445700000|2020-12-31 20:15:00|2643.4|2641.4|2642.4|2640.4|2644.5|2642.2|2641.4|2638.3|232
1609446000000|2020-12-31 20:20:00|2643.3|2639.8|2641.3|2639.3|2644.6|2642.4|2640.8|2637.3|185
1609446300000|2020-12-31 20:25:00|2641.2|2639.2|2642.3|2640.3|2644|2641.6|2641.2|2638.5|166
1609446600000|2020-12-31 20:30:00|2642.6|2639.1|2641.7|2639.7|2643.3|2641.3|2641.4|2638.1|190
1609446900000|2020-12-31 20:35:00|2641.8|2639.8|2643.8|2641.8|2645.9|2643.1|2641.8|2638.6|268
1609447200000|2020-12-31 20:40:00|2644|2640.5|2643.3|2641.3|2644.4|2642|2641.3|2639.3|227
1609447500000|2020-12-31 20:45:00|2643.2|2641.2|2642.6|2640.6|2644.6|2641.9|2641.7|2639.7|228
1609447800000|2020-12-31 20:50:00|2643.1|2641.1|2646.4|2644.4|2647.5|2644.8|2642.9|2640.3|290
1609448100000|2020-12-31 20:55:00|2646|2644|2643.5|2641.5|2648.1|2645.9|2643.5|2641.5|438
1609448400000|2020-12-31 21:00:00|2644.1|2640.6|2642.4|2638.9|2646.9|2644.4|2641.1|2637.7|289
1609448700000|2020-12-31 21:05:00|2642.1|2638.6|2642.9|2639.4|2643.9|2640.5|2641.1|2638.3|155
1609449000000|2020-12-31 21:10:00|2642.7|2639.2|2641.5|2638|2643.7|2640.2|2640.5|2637.5|199
1609449300000|2020-12-31 21:15:00|2641.4|2637.9|2641.8|2638.3|2642.7|2639.2|2640.8|2637.3|152
1609449600000|2020-12-31 21:20:00|2642|2638.5|2640.9|2637.4|2642.6|2639.1|2640.3|2636.8|93
1609449900000|2020-12-31 21:25:00|2641.1|2637.6|2640.8|2637.3|2642.2|2638.7|2640.1|2636.6|125
1609450200000|2020-12-31 21:30:00|2641|2637.5|2641.2|2637.7|2643.2|2639.7|2641|2637.5|175
1609450500000|2020-12-31 21:35:00|2641.1|2637.6|2641.4|2637.9|2642.6|2639.1|2640.4|2636.9|141
1609450800000|2020-12-31 21:40:00|2641.7|2638.2|2641.4|2637.9|2643.2|2639.7|2640.6|2637.1|117
1609451100000|2020-12-31 21:45:00|2641.3|2637.8|2640.1|2636.6|2642.1|2638.6|2640|2636.5|93
1609451400000|2020-12-31 21:50:00|2640.6|2637.1|2643.1|2634.4|2643.1|2638.1|2640.1|2634.4|106
1609451700000|2020-12-31 21:55:00|2640.4|2636.9|2644.7|2634.8|2645.3|2638.9|2640.3|2633.3|123
1609714800000|2021-01-03 23:00:00|2676.2|2668.9|2671.2|2664.1|2681.7|2675.4|2667.1|2659|1035
1609715100000|2021-01-03 23:05:00|2670.7|2664.5|2671.9|2668.4|2675.6|2670.5|2665.6|2660.2|804
1609715400000|2021-01-03 23:10:00|2673.8|2666.7|2676.4|2671.1|2677.5|2673.2|2669.1|2663.1|632
1609715700000|2021-01-03 23:15:00|2676.3|2671.2|2675.9|2670.2|2678.2|2673.8|2672.4|2667.1|516
1609716000000|2021-01-03 23:20:00|2675.1|2671.6|2674.6|2671.1|2678|2674.8|2674.1|2668.9|278
1609716300000|2021-01-03 23:25:00|2676|2669.3|2680.5|2677|2682|2678.9|2673.8|2669.3|344
1609716600000|2021-01-03 23:30:00|2680.9|2677.4|2692.1|2690.1|2693.3|2691|2680|2676.6|555
1609716900000|2021-01-03 23:35:00|2691.9|2689.9|2689.1|2687.1|2694.1|2691.3|2686.6|2683.9|419
1609717200000|2021-01-03 23:40:00|2688.8|2686.8|2690.7|2687.2|2692.5|2690.5|2688|2685.2|279
1609717500000|2021-01-03 23:45:00|2689.9|2687.9|2689|2685.5|2691.7|2688.7|2687.7|2684.9|291
1609717800000|2021-01-03 23:50:00|2688.8|2685.3|2685.1|2683.1|2689.6|2687|2685.1|2683.1|238
1609718100000|2021-01-03 23:55:00|2685.2|2683.2|2687.3|2683.8|2688.9|2686.3|2682.8|2680.3|408
1609718400000|2021-01-04 00:00:00|2687.2|2683.7|2680|2676.5|2687.4|2684.7|2679.6|2676.5|526
1609718700000|2021-01-04 00:05:00|2679.9|2676.4|2678.2|2676.2|2681.7|2678.5|2677.5|2674.7|388
1609719000000|2021-01-04 00:10:00|2678.3|2676.3|2677.6|2675.6|2679.6|2676.4|2677|2674.2|273
1609719300000|2021-01-04 00:15:00|2678|2676|2677.7|2674.2|2678.7|2676|2676.4|2673.8|196
1609719600000|2021-01-04 00:20:00|2677.6|2674.1|2678.5|2676.5|2681.4|2677.9|2677|2674|273
1609719900000|2021-01-04 00:25:00|2678.8|2676.8|2678.9|2675.4|2681.3|2677.8|2677.6|2674.1|271
1609720200000|2021-01-04 00:30:00|2678.8|2675.3|2679.8|2677.8|2681.8|2678.3|2676.7|2673.6|315
1609720500000|2021-01-04 00:35:00|2680.7|2677.2|2677.4|2673.9|2681.9|2678.7|2673.2|2670.4|362
1609720800000|2021-01-04 00:40:00|2677.5|2674|2675.2|2671.7|2677.6|2674.8|2674.5|2671|294
1609721100000|2021-01-04 00:45:00|2675|2671.5|2675.5|2672|2677.6|2674.1|2674.7|2671.2|255
1609721400000|2021-01-04 00:50:00|2675.6|2672.1|2677.8|2674.3|2678.9|2676.1|2673.9|2670.5|374
1609721700000|2021-01-04 00:55:00|2677.5|2674|2684.2|2680.7|2684.9|2681.4|2675.3|2671.8|544
1609722000000|2021-01-04 01:00:00|2684.3|2680.8|2700|2696.5|2705.2|2701.7|2684.1|2680.6|1375
1609722300000|2021-01-04 01:05:00|2699.9|2696.4|2711.5|2708|2716.8|2713.3|2699.9|2696.4|1238
1609722600000|2021-01-04 01:10:00|2711.6|2708.1|2709.9|2707.9|2714.2|2711.2|2708.7|2705.8|1087
1609722900000|2021-01-04 01:15:00|2709.7|2707.7|2703.2|2699.7|2710.8|2708.5|2700.4|2698.1|981
1609723200000|2021-01-04 01:20:00|2703.1|2699.6|2702.3|2700.3|2706.1|2703|2701.1|2698.2|782
1609723500000|2021-01-04 01:25:00|2703.4|2699.9|2705.5|2703.5|2707.3|2705|2702.7|2699.6|673
1609723800000|2021-01-04 01:30:00|2705.8|2703.8|2700.6|2697.1|2707.9|2705.1|2699.8|2697.1|946
1609724100000|2021-01-04 01:35:00|2700.7|2697.2|2705.6|2703.6|2707.9|2705|2699.9|2697.2|768
1609724400000|2021-01-04 01:40:00|2705.8|2703.8|2706.2|2704.2|2712.7|2709.4|2704.4|2701.3|905
1609724700000|2021-01-04 01:45:00|2706.3|2704.3|2703.1|2701.1|2708.4|2705.7|2699.1|2695.7|878
1609725000000|2021-01-04 01:50:00|2703|2701|2704.2|2702.2|2706.3|2703.3|2702.6|2700|724
1609725300000|2021-01-04 01:55:00|2704.4|2702.4|2701.4|2699.4|2705.4|2703.4|2700.6|2697.9|552
1609725600000|2021-01-04 02:00:00|2701.9|2699.9|2690.4|2686.9|2703.6|2701.4|2688.8|2685.3|854
1609725900000|2021-01-04 02:05:00|2690.6|2687.1|2703|2699.5|2703.1|2699.9|2688.9|2685.5|776
1609726200000|2021-01-04 02:10:00|2703.1|2699.6|2706.2|2702.7|2707.6|2705.2|2700.7|2698.4|648
1609726500000|2021-01-04 02:15:00|2706|2702.5|2707.4|2703.9|2708.5|2705.8|2703.7|2700.7|404
1609726800000|2021-01-04 02:20:00|2707.5|2704|2704.8|2701.3|2707.5|2704.4|2703.7|2701|312
1609727100000|2021-01-04 02:25:00|2705|2701.5|2704.3|2700.8|2705.3|2702.6|2702.3|2699.6|328
1609727400000|2021-01-04 02:30:00|2704.6|2701.1|2707.5|2705.5|2710.5|2707.6|2704.6|2701.1|711
1609727700000|2021-01-04 02:35:00|2707.6|2705.6|2706.7|2703.2|2709.7|2707|2704.6|2701.5|666
1609728000000|2021-01-04 02:40:00|2707.2|2703.7|2705.8|2703.8|2707.2|2704.7|2702.2|2699.3|653
1609728300000|2021-01-04 02:45:00|2705.7|2703.7|2712.1|2710.1|2713.8|2710.9|2705.5|2703.1|570
1609728600000|2021-01-04 02:50:00|2711.7|2709.7|2712.2|2710.2|2714.3|2711|2710.4|2707.5|623
1609728900000|2021-01-04 02:55:00|2712.3|2710.3|2711.1|2709.1|2714.4|2712.4|2710.2|2708.2|659
1609729200000|2021-01-04 03:00:00|2711.2|2709.2|2708.7|2706.7|2711.7|2709.7|2707.7|2705.1|532
1609729500000|2021-01-04 03:05:00|2708.8|2706.8|2707.6|2705.6|2709.5|2707.5|2707.1|2704.8|493
1609729800000|2021-01-04 03:10:00|2707.8|2705.8|2706.1|2704.1|2710|2707.8|2705.9|2703.1|371
1609730100000|2021-01-04 03:15:00|2705.9|2703.9|2710.4|2708.4|2711.5|2708.8|2705.9|2703.4|436
1609730400000|2021-01-04 03:20:00|2710.5|2708.5|2712.7|2710.7|2714|2711.4|2709.7|2707.1|445
1609730700000|2021-01-04 03:25:00|2712.8|2710.8|2712.8|2709.3|2714|2711.1|2711.1|2708.4|303
1609731000000|2021-01-04 03:30:00|2712.7|2709.2|2710.5|2707|2712.9|2709.4|2708.7|2705.7|305
1609731300000|2021-01-04 03:35:00|2710.6|2707.1|2711.8|2708.3|2712.2|2709.6|2709.5|2706.6|279
1609731600000|2021-01-04 03:40:00|2711.1|2709.1|2710.9|2708.9|2713.3|2710.9|2710.5|2707.6|283
1609731900000|2021-01-04 03:45:00|2711.2|2709.2|2707.6|2705.6|2712.1|2709.6|2707|2704.3|259
1609732200000|2021-01-04 03:50:00|2707.8|2705.8|2707.4|2705.4|2709.5|2706.9|2705.5|2702.6|305
1609732500000|2021-01-04 03:55:00|2707.5|2705.5|2708.3|2706.3|2708.9|2706.4|2707|2704.2|176
1609732800000|2021-01-04 04:00:00|2708.2|2706.2|2707.6|2705.6|2709.2|2706.6|2707.2|2704.9|168
1609733100000|2021-01-04 04:05:00|2707.5|2705.5|2707.6|2705.6|2708|2705.9|2705.9|2703.9|211
1609733400000|2021-01-04 04:10:00|2707.5|2705.5|2708|2706|2709|2706.4|2706.3|2703.7|154
1609733700000|2021-01-04 04:15:00|2707.9|2705.9|2707.8|2705.8|2708.5|2706.5|2707.1|2704.5|92
1609734000000|2021-01-04 04:20:00|2707.9|2705.9|2704.4|2702.4|2708.6|2706.3|2703.9|2701.5|219
1609734300000|2021-01-04 04:25:00|2704.3|2702.3|2705.6|2703.6|2706.4|2704.3|2703.7|2701.6|207
1609734600000|2021-01-04 04:30:00|2705.5|2703.5|2702.7|2700.7|2706.7|2704|2702.5|2699.8|236
1609734900000|2021-01-04 04:35:00|2702.2|2700.2|2701.7|2699.7|2705.6|2703.3|2700.1|2698.1|289
1609735200000|2021-01-04 04:40:00|2701.6|2699.6|2706.6|2704.6|2707.3|2704.8|2697.9|2695.9|339
1609735500000|2021-01-04 04:45:00|2706.5|2704.5|2706.1|2704.1|2707.6|2704.8|2704.7|2702.4|253
1609735800000|2021-01-04 04:50:00|2706.2|2704.2|2706.9|2704.9|2707.7|2705.3|2705.1|2702.6|142
1609736100000|2021-01-04 04:55:00|2706.7|2704.7|2706.8|2704.8|2709.3|2707.3|2706.6|2703.9|259
1609736400000|2021-01-04 05:00:00|2706.9|2704.9|2708.5|2706.5|2709.7|2707.7|2706.6|2704.6|265
1609736700000|2021-01-04 05:05:00|2708.7|2706.7|2707.8|2705.8|2709.3|2706.8|2706.7|2704.7|186
1609737000000|2021-01-04 05:10:00|2707.7|2705.7|2704.6|2702.6|2708.2|2705.8|2703.9|2701.2|229
1609737300000|2021-01-04 05:15:00|2704.5|2702.5|2697.9|2695.9|2705.3|2702.5|2697.8|2695.1|359
1609737600000|2021-01-04 05:20:00|2698.2|2696.2|2698.5|2696.5|2700.4|2697.6|2696.5|2694.5|365
1609737900000|2021-01-04 05:25:00|2698.6|2696.6|2700.9|2698.9|2701.5|2699.5|2698|2696|247
1609738200000|2021-01-04 05:30:00|2701|2699|2703|2701|2706.1|2703.3|2699.7|2697.6|629
1609738500000|2021-01-04 05:35:00|2703.1|2701.1|2700.4|2698.4|2704.3|2702.3|2696.6|2694.2|527
1609738800000|2021-01-04 05:40:00|2700.5|2698.5|2695.4|2693.4|2701.9|2699.8|2692.9|2690.7|472
1609739100000|2021-01-04 05:45:00|2695.3|2693.3|2699.3|2695.8|2700.2|2697.1|2694.3|2692.1|649
1609739400000|2021-01-04 05:50:00|2699.6|2696.1|2697.7|2694.2|2700.8|2697.3|2694.3|2690.8|671
1609739700000|2021-01-04 05:55:00|2697.6|2694.1|2702.6|2699.1|2703.3|2701.3|2696.7|2694.1|824
1609740000000|2021-01-04 06:00:00|2702.7|2699.2|2703.3|2701.3|2704.5|2702.5|2699.9|2697.9|809
1609740300000|2021-01-04 06:05:00|2703.2|2701.2|2706.9|2703.4|2707.9|2704.6|2696.7|2694.4|748
1609740600000|2021-01-04 06:10:00|2707|2703.5|2707.6|2705.6|2709.9|2707.7|2705.7|2702.9|678
1609740900000|2021-01-04 06:15:00|2707.4|2705.4|2710.4|2708.4|2712.2|2708.9|2706.5|2703.7|616
1609741200000|2021-01-04 06:20:00|2710.5|2708.5|2715.4|2711.9|2717|2714.5|2709.5|2706.5|597
1609741500000|2021-01-04 06:25:00|2715.5|2712|2711.7|2708.2|2715.9|2713.2|2710.3|2707.6|581
1609741800000|2021-01-04 06:30:00|2712|2708.5|2713.5|2711.5|2716.1|2714.1|2710.8|2708.4|550
1609742100000|2021-01-04 06:35:00|2713.4|2711.4|2716.8|2714.8|2717.3|2715.1|2711.1|2709.1|468
1609742400000|2021-01-04 06:40:00|2716.7|2714.7|2712.6|2709.1|2719.1|2716.4|2711.3|2708.3|585
1609742700000|2021-01-04 06:45:00|2712.4|2708.9|2712.5|2709|2713.8|2710.9|2710.4|2707.7|512
1609743000000|2021-01-04 06:50:00|2712.4|2708.9|2710.9|2708.9|2713.2|2710.9|2709.3|2707.3|340
1609743300000|2021-01-04 06:55:00|2710.7|2708.7|2711.6|2709.6|2712.8|2710.5|2709.6|2707.6|312
1609743600000|2021-01-04 07:00:00|2711.7|2709.7|2714|2712|2715.3|2712.3|2710.1|2707.2|258
1609743900000|2021-01-04 07:05:00|2713.9|2711.9|2713.4|2711.4|2715.1|2712.6|2711.9|2709.2|252
1609744200000|2021-01-04 07:10:00|2713.3|2711.3|2713.7|2710.2|2715.2|2712.7|2712.7|2710.2|204
1609744500000|2021-01-04 07:15:00|2712.7|2710.7|2713.7|2711.7|2714.5|2712|2712|2709.3|300
1609744800000|2021-01-04 07:20:00|2713.6|2711.6|2712.4|2710.4|2714.2|2712|2710.9|2708.4|267
1609745100000|2021-01-04 07:25:00|2712.3|2710.3|2711.9|2709.9|2712.7|2710.7|2710.6|2708.1|246
1609745400000|2021-01-04 07:30:00|2712|2710|2712.7|2710.7|2713.8|2711.8|2711.2|2709.2|273
1609745700000|2021-01-04 07:35:00|2712.8|2710.8|2715|2713|2715.7|2713.7|2712.5|2710.5|355
1609746000000|2021-01-04 07:40:00|2714.8|2712.8|2715|2713|2715.9|2713.9|2713.8|2711.8|260
1609746300000|2021-01-04 07:45:00|2714.9|2712.9|2714.2|2712.2|2717.6|2715.6|2713.8|2711.8|361
1609746600000|2021-01-04 07:50:00|2714.1|2712.1|2711.2|2709.2|2714.1|2712.1|2711|2709|355
1609746900000|2021-01-04 07:55:00|2711.3|2709.3|2716.2|2714.2|2716.8|2714.8|2710.9|2708.9|448
1609747200000|2021-01-04 08:00:00|2716|2714|2724.1|2722.1|2728.4|2726.2|2715.9|2713.9|769
1609747500000|2021-01-04 08:05:00|2724|2722|2723|2721|2725.4|2723.4|2720.3|2717.9|573
1609747800000|2021-01-04 08:10:00|2722.9|2720.9|2727.3|2725.3|2728.4|2726.1|2721.5|2719.5|544
1609748100000|2021-01-04 08:15:00|2727.4|2725.4|2729.8|2727.8|2731|2728.7|2724.1|2720.8|536
1609748400000|2021-01-04 08:20:00|2729.7|2727.7|2733|2731|2735.4|2732.7|2728.8|2725.6|704
1609748700000|2021-01-04 08:25:00|2732.9|2730.9|2733.1|2731.1|2736.1|2734.1|2730.3|2728.3|887
1609749000000|2021-01-04 08:30:00|2733.2|2731.2|2728.3|2726.3|2733.6|2731.2|2727.2|2725.1|730
1609749300000|2021-01-04 08:35:00|2728.4|2726.4|2732.1|2730.1|2732.7|2730.7|2726.3|2724.3|576
1609749600000|2021-01-04 08:40:00|2732|2730|2729.1|2727.1|2732.9|2730.9|2727.4|2724.7|456
1609749900000|2021-01-04 08:45:00|2729.2|2727.2|2726.3|2724.3|2732|2729.4|2725|2723|502
1609750200000|2021-01-04 08:50:00|2726.4|2724.4|2725.6|2723.6|2727.5|2724.8|2724|2721.3|394
1609750500000|2021-01-04 08:55:00|2725.7|2723.7|2726.3|2722.8|2727.6|2725|2723.9|2721.2|406
1609750800000|2021-01-04 09:00:00|2725.3|2723.3|2727.1|2725.1|2729.5|2727.5|2725.3|2722.6|439
1609751100000|2021-01-04 09:05:00|2727|2725|2728.6|2726.6|2730.6|2728.3|2727|2725|363
1609751400000|2021-01-04 09:10:00|2728.5|2726.5|2728.9|2726.9|2731.8|2729.8|2727.8|2725.8|339
1609751700000|2021-01-04 09:15:00|2729.2|2727.2|2729.4|2727.4|2730.8|2728.8|2728.2|2726.2|455
1609752000000|2021-01-04 09:20:00|2729.5|2727.5|2729.2|2727.2|2729.9|2727.9|2727.9|2725.7|286
1609752300000|2021-01-04 09:25:00|2729.4|2727.4|2732|2730|2732.9|2730.9|2728.9|2726.6|299
1609752600000|2021-01-04 09:30:00|2732.1|2730.1|2733.4|2731.4|2734.9|2732.3|2731.2|2728.4|145
1609752900000|2021-01-04 09:35:00|2733.3|2731.3|2732.8|2730.8|2734.4|2731.7|2731.8|2729.3|189
1609753200000|2021-01-04 09:40:00|2733.1|2731.1|2729.5|2727.5|2734.7|2732.7|2728.8|2726.7|298
1609753500000|2021-01-04 09:45:00|2729.3|2727.3|2728.8|2726.8|2731.1|2729.1|2727.7|2725.7|326
1609753800000|2021-01-04 09:50:00|2728.7|2726.7|2729.5|2727.5|2731|2728.4|2728|2725.7|247
1609754100000|2021-01-04 09:55:00|2729.6|2727.6|2730.2|2728.2|2732.2|2729.7|2729.5|2727|212
1609754400000|2021-01-04 10:00:00|2730.3|2728.3|2730.9|2728.9|2732.8|2730.4|2729.3|2726.7|262
1609754700000|2021-01-04 10:05:00|2730.5|2728.5|2731.7|2729.7|2732.5|2730.5|2727.6|2725.6|419
1609755000000|2021-01-04 10:10:00|2731.8|2729.8|2732.8|2730.8|2734.5|2732.5|2730.6|2728.6|239
1609755300000|2021-01-04 10:15:00|2732.9|2730.9|2727.8|2725.8|2732.9|2730.9|2727.8|2725.8|279
1609755600000|2021-01-04 10:20:00|2727.9|2725.9|2726.9|2724.9|2728.9|2726.9|2726.6|2724.6|274
1609755900000|2021-01-04 10:25:00|2727|2725|2723.9|2721.9|2727.3|2725.3|2721.5|2719.5|402
1609756200000|2021-01-04 10:30:00|2723.4|2721.4|2726.4|2724.4|2727.4|2725.4|2723|2721|397
1609756500000|2021-01-04 10:35:00|2726.2|2724.2|2723.6|2721.6|2727.4|2725.4|2722.6|2720.6|343
1609756800000|2021-01-04 10:40:00|2723.4|2721.4|2727.7|2725.7|2728.3|2726.3|2722.6|2720.6|290
1609757100000|2021-01-04 10:45:00|2727.8|2725.8|2728.4|2726.4|2728.7|2726.7|2725.8|2723.8|277
1609757400000|2021-01-04 10:50:00|2728.2|2726.2|2731.4|2729.4|2731.8|2729.8|2727.1|2725.1|362
1609757700000|2021-01-04 10:55:00|2731.3|2729.3|2729.1|2727.1|2731.9|2729.9|2728.8|2726.8|333
1609758000000|2021-01-04 11:00:00|2729|2727|2734.3|2732.3|2737.1|2735.1|2729|2727|447
1609758300000|2021-01-04 11:05:00|2735.1|2733.1|2732.5|2730.5|2736.3|2734.3|2732|2730|315
1609758600000|2021-01-04 11:10:00|2732.7|2730.7|2734.3|2732.3|2734.3|2732.3|2731.8|2729.2|258
1609758900000|2021-01-04 11:15:00|2734.6|2732.6|2735.5|2733.5|2736.8|2734.8|2734.1|2731.8|233
1609759200000|2021-01-04 11:20:00|2735.2|2733.2|2731.1|2729.1|2735.3|2733.2|2730.7|2728.7|293
1609759500000|2021-01-04 11:25:00|2731|2729|2732.5|2730.5|2733.1|2731.1|2730.8|2728.8|270
1609759800000|2021-01-04 11:30:00|2732.4|2730.4|2733.6|2731.6|2733.6|2731.6|2730.1|2728.1|234
1609760100000|2021-01-04 11:35:00|2733.7|2731.7|2734|2732|2735.4|2733.4|2732.6|2730.6|248
1609760400000|2021-01-04 11:40:00|2734.1|2732.1|2730.7|2728.7|2735.8|2733.8|2730|2728|356
1609760700000|2021-01-04 11:45:00|2730.8|2728.8|2731.7|2729.7|2732.9|2730.9|2730.1|2727.6|358
1609761000000|2021-01-04 11:50:00|2731.8|2729.8|2731.7|2729.7|2732.2|2730.2|2729.8|2727.8|186
1609761300000|2021-01-04 11:55:00|2731.6|2729.6|2728.7|2726.7|2733.2|2730.2|2726|2724|505
1609761600000|2021-01-04 12:00:00|2728.3|2726.3|2723.4|2721.4|2729.5|2727.3|2721.1|2719.1|694
1609761900000|2021-01-04 12:05:00|2723.6|2721.6|2723.2|2721.2|2724|2722|2720.4|2718.4|433
1609762200000|2021-01-04 12:10:00|2723.3|2721.3|2722.5|2720.5|2725.7|2723.7|2722.1|2720.1|470
1609762500000|2021-01-04 12:15:00|2722.7|2720.7|2725.6|2723.6|2726.7|2724.7|2721.1|2719.1|462
1609762800000|2021-01-04 12:20:00|2725.3|2723.3|2727|2725|2727.6|2725.4|2725.3|2723.3|348
1609763100000|2021-01-04 12:25:00|2726.9|2724.9|2723.7|2721.7|2727.5|2725.5|2723.5|2721.5|291
1609763400000|2021-01-04 12:30:00|2723.8|2721.8|2723.4|2721.4|2726.4|2723.9|2720.6|2718.6|486
1609763700000|2021-01-04 12:35:00|2723.2|2721.2|2721.2|2719.2|2725.2|2723.2|2718.8|2716.8|507
1609764000000|2021-01-04 12:40:00|2721.5|2719.5|2719.5|2717.5|2723.3|2721.3|2719.3|2717.3|486
1609764300000|2021-01-04 12:45:00|2719.3|2717.3|2713.9|2711.9|2720.2|2718.2|2713.1|2711.1|549
1609764600000|2021-01-04 12:50:00|2713.8|2711.8|2718.4|2716.4|2719.8|2717.8|2713.7|2711.7|562
1609764900000|2021-01-04 12:55:00|2718.2|2716.2|2727.1|2725.1|2730.4|2727.1|2718.2|2716.2|401
1609765200000|2021-01-04 13:00:00|2727|2725|2724.3|2722.3|2727.7|2725.7|2720.8|2718.8|796
1609765500000|2021-01-04 13:05:00|2724.4|2722.4|2729.9|2727.9|2733.9|2731.9|2722.3|2720.3|783
1609765800000|2021-01-04 13:10:00|2729.8|2727.8|2734.6|2732.6|2737.3|2735.3|2729|2727|740
1609766100000|2021-01-04 13:15:00|2734.5|2732.5|2737.5|2735.5|2738.5|2736.5|2733.9|2731.9|696
1609766400000|2021-01-04 13:20:00|2738.4|2736.4|2733.9|2731.9|2739.5|2737.5|2733.6|2731.6|950
1609766700000|2021-01-04 13:25:00|2733.8|2731.8|2744.9|2742.9|2745.5|2743.5|2731.3|2729.3|833
1609767000000|2021-01-04 13:30:00|2744.4|2742.4|2747.5|2745.5|2753.9|2751.9|2744.4|2742.4|1109
1609767300000|2021-01-04 13:35:00|2747.3|2745.3|2754.2|2752.2|2754.8|2752.8|2746.4|2744.4|1000
1609767600000|2021-01-04 13:40:00|2753.8|2751.8|2749.8|2747.8|2753.8|2751.8|2747|2745|669
1609767900000|2021-01-04 13:45:00|2749.7|2747.7|2751.3|2749.3|2753.5|2751.5|2748.5|2746.5|864
1609768200000|2021-01-04 13:50:00|2751.4|2749.4|2748.7|2746.7|2757.9|2755.9|2748.3|2746.3|768
1609768500000|2021-01-04 13:55:00|2748.8|2746.8|2746|2744|2750.7|2748.7|2745.7|2743.7|698
1609768800000|2021-01-04 14:00:00|2746.2|2744.2|2748.5|2746.5|2750.7|2748.7|2745.2|2743.2|957
1609769100000|2021-01-04 14:05:00|2748.6|2746.6|2749.4|2747.4|2752.8|2750.8|2747.8|2745.8|803
1609769400000|2021-01-04 14:10:00|2749.5|2747.5|2751.3|2749.3|2752.6|2750.6|2748.3|2746.3|655
1609769700000|2021-01-04 14:15:00|2751.2|2749.2|2744.7|2742.7|2751.3|2749.3|2740.5|2738.5|849
1609770000000|2021-01-04 14:20:00|2744.8|2742.8|2748.2|2746.2|2748.5|2746.5|2741.7|2739.7|788
1609770300000|2021-01-04 14:25:00|2748.3|2746.3|2747.8|2745.8|2750|2748|2745.6|2743.6|713
1609770600000|2021-01-04 14:30:00|2747.9|2745.9|2739.7|2737.7|2749.4|2747.4|2737.3|2735.3|828
1609770900000|2021-01-04 14:35:00|2739.6|2737.6|2742.7|2740.7|2743.1|2741.1|2734.1|2732.1|913
1609771200000|2021-01-04 14:40:00|2742.9|2740.9|2750.3|2748.3|2751.8|2749.8|2742.4|2740.4|820
1609771500000|2021-01-04 14:45:00|2750.4|2748.4|2753.2|2751.2|2753.6|2751.6|2748.8|2746.8|855
1609771800000|2021-01-04 14:50:00|2753.4|2751.4|2750.1|2748.1|2756.1|2754.1|2746.5|2744.5|806
1609772100000|2021-01-04 14:55:00|2750|2748|2745.4|2743.4|2751.5|2749.5|2745.3|2743.3|775
1609772400000|2021-01-04 15:00:00|2745.8|2743.8|2749.5|2747.5|2755.3|2753.3|2745.8|2743.8|831
1609772700000|2021-01-04 15:05:00|2749.6|2747.6|2734.3|2732.3|2752.9|2750.9|2734.1|2732.1|907
1609773000000|2021-01-04 15:10:00|2734.4|2732.4|2733.2|2731.2|2736.1|2734.1|2730.7|2728.7|1229
1609773300000|2021-01-04 15:15:00|2733.5|2731.5|2731.6|2729.6|2733.5|2731.5|2721.7|2719.7|1249
1609773600000|2021-01-04 15:20:00|2731.5|2729.5|2733.8|2731.8|2734.8|2732.8|2728.7|2726.7|985
1609773900000|2021-01-04 15:25:00|2734.5|2732.5|2734|2732|2736.7|2734.7|2731.1|2729.1|982
1609774200000|2021-01-04 15:30:00|2733.8|2731.8|2730.6|2728.6|2735.9|2733.9|2729|2727|921
1609774500000|2021-01-04 15:35:00|2730.7|2728.7|2737.4|2735.4|2737.6|2735.6|2728.6|2726.6|1040
1609774800000|2021-01-04 15:40:00|2737.6|2735.6|2738.9|2736.9|2740.1|2738.1|2735.4|2733.4|949
1609775100000|2021-01-04 15:45:00|2738.7|2736.7|2733.1|2731.1|2738.9|2736.9|2732|2730|881
1609775400000|2021-01-04 15:50:00|2733|2731|2736.6|2734.6|2737.9|2735.9|2731.4|2729.4|880
1609775700000|2021-01-04 15:55:00|2736.7|2734.7|2737.9|2735.9|2738.7|2736.7|2733.6|2731.6|772
1609776000000|2021-01-04 16:00:00|2738.5|2736.5|2721.6|2719.6|2738.6|2736.6|2721.2|2719.2|941
1609776300000|2021-01-04 16:05:00|2721.7|2719.7|2716.3|2714.3|2724.5|2722.5|2714.9|2712.9|1251
1609776600000|2021-01-04 16:10:00|2716.5|2714.5|2717.4|2715.4|2720.3|2718.3|2712.4|2710.1|1063
1609776900000|2021-01-04 16:15:00|2717.6|2715.6|2724.5|2722.5|2725.3|2723.3|2716.9|2714.9|890
1609777200000|2021-01-04 16:20:00|2724.4|2722.4|2726.8|2724.8|2729.2|2727.2|2723.2|2721.2|759
1609777500000|2021-01-04 16:25:00|2726.7|2724.7|2725.2|2723.2|2727.4|2725.4|2720.4|2718.4|884
1609777800000|2021-01-04 16:30:00|2725.1|2723.1|2722.3|2720.3|2727.8|2725.8|2721.4|2719.4|934
1609778100000|2021-01-04 16:35:00|2722.7|2720.7|2720.2|2718.2|2725.6|2723.6|2720.1|2718.1|863
1609778400000|2021-01-04 16:40:00|2720.3|2718.3|2721.1|2719.1|2724.2|2722.2|2718.7|2716.7|739
1609778700000|2021-01-04 16:45:00|2721.2|2719.2|2724.5|2722.5|2726.2|2724.2|2720.5|2718.5|647
1609779000000|2021-01-04 16:50:00|2724.4|2722.4|2724.1|2722.1|2728.2|2726.2|2723|2721|540
1609779300000|2021-01-04 16:55:00|2724|2722|2718.3|2716.3|2727.1|2725.1|2718.2|2716.2|725
1609779600000|2021-01-04 17:00:00|2718.4|2716.4|2715.2|2713.2|2720.5|2718.5|2714.3|2712.3|592
1609779900000|2021-01-04 17:05:00|2715.1|2713.1|2715.7|2713.7|2719.7|2717.7|2715|2713|592
1609780200000|2021-01-04 17:10:00|2715.6|2713.6|2699.9|2697.9|2716.1|2714.1|2698.7|2696.7|1008
1609780500000|2021-01-04 17:15:00|2700.2|2698.2|2684.6|2682.6|2700.4|2698.4|2679.8|2677.8|1417
1609780800000|2021-01-04 17:20:00|2684.4|2682.4|2695.9|2693.9|2696.3|2694.3|2676.9|2674.9|1314
1609781100000|2021-01-04 17:25:00|2696|2694|2700.9|2698.9|2702.8|2700.8|2692.7|2690.7|1068
1609781400000|2021-01-04 17:30:00|2701|2699|2700.5|2698.5|2702.8|2700.8|2697.3|2695.3|866
1609781700000|2021-01-04 17:35:00|2700.6|2698.6|2697.1|2695.1|2701.6|2699.6|2690|2688|910
1609782000000|2021-01-04 17:40:00|2697|2695|2698.5|2696.5|2699.7|2697.7|2691.5|2689.5|798
1609782300000|2021-01-04 17:45:00|2698.4|2696.4|2698.4|2696.4|2700.2|2698.2|2696|2694|689
1609782600000|2021-01-04 17:50:00|2698.5|2696.5|2705.6|2703.6|2706.2|2704.2|2697.2|2695.2|684
1609782900000|2021-01-04 17:55:00|2705.5|2703.5|2706|2704|2706.8|2704.8|2703.7|2701.7|569
1609783200000|2021-01-04 18:00:00|2706.1|2704.1|2712.6|2710.6|2712.7|2710.7|2704.9|2702.9|593
1609783500000|2021-01-04 18:05:00|2712.4|2710.4|2720.5|2718.5|2720.9|2718.9|2710.2|2708.2|612
1609783800000|2021-01-04 18:10:00|2720.6|2718.6|2722.7|2720.7|2723.6|2721.6|2718.6|2716.6|700
1609784100000|2021-01-04 18:15:00|2722.8|2720.8|2722.8|2720.8|2727.1|2724.8|2721.1|2719.1|765
1609784400000|2021-01-04 18:20:00|2723|2721|2721.2|2719.2|2727.8|2725.8|2720.6|2718.6|812
1609784700000|2021-01-04 18:25:00|2721.4|2719.4|2719.5|2717.5|2722.7|2720.7|2719.3|2717.3|655
1609785000000|2021-01-04 18:30:00|2719.3|2717.3|2715.8|2713.8|2719.7|2717.7|2715.2|2713.2|541
1609785300000|2021-01-04 18:35:00|2715.9|2713.9|2718.8|2716.8|2720.6|2718.6|2713.8|2711.8|589
1609785600000|2021-01-04 18:40:00|2718.5|2716.5|2715.3|2713.3|2719.5|2717.5|2714|2712|615
1609785900000|2021-01-04 18:45:00|2715.4|2713.4|2719.1|2717.1|2719.3|2717.3|2715|2713|512
1609786200000|2021-01-04 18:50:00|2719|2717|2719.7|2717.7|2721.1|2719.1|2717.9|2715.9|478
1609786500000|2021-01-04 18:55:00|2719.6|2717.6|2728.5|2725|2728.5|2725|2719.6|2717.6|501
1609786800000|2021-01-04 19:00:00|2728.6|2725.1|2719|2717|2728.6|2725.1|2718.5|2716.1|500
1609787100000|2021-01-04 19:05:00|2719.6|2716.1|2714.6|2711.1|2720.2|2717|2714.6|2711.1|471
1609787400000|2021-01-04 19:10:00|2714.7|2711.2|2721.8|2718.3|2722.5|2719|2713.8|2710.9|455
1609787700000|2021-01-04 19:15:00|2721.7|2718.2|2721.6|2718.1|2723.7|2720.7|2719.5|2716.7|482
1609788000000|2021-01-04 19:20:00|2722|2718.5|2719.7|2717.7|2722.6|2719.5|2718.7|2715.4|459
1609788300000|2021-01-04 19:25:00|2719.8|2717.8|2720.4|2716.9|2721.3|2718.4|2717.3|2714.5|299
1609788600000|2021-01-04 19:30:00|2720.5|2717|2720.8|2717.3|2721.6|2718.1|2715|2711.5|422
1609788900000|2021-01-04 19:35:00|2720.3|2718.3|2721.5|2719.5|2723.2|2720.1|2718.4|2715.6|338
1609789200000|2021-01-04 19:40:00|2721.3|2719.3|2723.2|2719.7|2723.7|2720.6|2720.8|2717.6|311
1609789500000|2021-01-04 19:45:00|2723.5|2720|2722.1|2718.6|2724.1|2720.9|2721.4|2718.2|305
1609789800000|2021-01-04 19:50:00|2721.8|2718.3|2726|2724|2726.9|2724|2720.2|2717.4|278
1609790100000|2021-01-04 19:55:00|2726.7|2723.2|2728.7|2725.2|2728.9|2725.8|2724.2|2721.6|397
1609790400000|2021-01-04 20:00:00|2728.8|2725.3|2727.3|2723.8|2728.8|2725.8|2725.2|2722.3|471
1609790700000|2021-01-04 20:05:00|2727.1|2723.6|2728.7|2726.7|2731.4|2728.5|2726.1|2723.6|489
1609791000000|2021-01-04 20:10:00|2728.8|2726.8|2729.5|2726|2732.5|2729.5|2728.3|2725.4|461
1609791300000|2021-01-04 20:15:00|2729|2727|2728.5|2726.5|2730.9|2728|2726.4|2723.8|466
1609791600000|2021-01-04 20:20:00|2728.4|2726.4|2727.7|2724.2|2729.8|2726.6|2725.5|2723|421
1609791900000|2021-01-04 20:25:00|2727.8|2724.3|2727|2723.5|2731.4|2728.2|2725.2|2722.3|459
1609792200000|2021-01-04 20:30:00|2726.9|2723.4|2726.5|2723|2726.9|2723.5|2721.3|2718.6|529
1609792500000|2021-01-04 20:35:00|2725.7|2723.7|2728.9|2726.9|2729.7|2727.1|2724.3|2721.4|338
1609792800000|2021-01-04 20:40:00|2729.7|2726.2|2730.1|2728.1|2732.5|2729.7|2728.5|2726|329
1609793100000|2021-01-04 20:45:00|2729.8|2727.8|2730.8|2727.3|2732.2|2729.4|2727.5|2725|366
1609793400000|2021-01-04 20:50:00|2730.6|2727.1|2728.7|2725.2|2731|2727.5|2726.6|2723.6|349
1609793700000|2021-01-04 20:55:00|2729|2725.5|2729.4|2725.9|2729.5|2726.4|2725.7|2722.6|571
1609794000000|2021-01-04 21:00:00|2729.2|2725.7|2724|2720.5|2729.6|2726.1|2723.3|2720|261
1609794300000|2021-01-04 21:05:00|2724.1|2720.6|2723.6|2720.1|2725.3|2722.5|2722.5|2719.8|181
1609794600000|2021-01-04 21:10:00|2722.8|2720.8|2724.7|2721.2|2724.8|2721.9|2722.8|2719.7|96
1609794900000|2021-01-04 21:15:00|2724.6|2721.1|2723.8|2720.3|2724.7|2722|2722.1|2719|110
1609795200000|2021-01-04 21:20:00|2723|2721|2724.3|2720.8|2724.9|2722.2|2722.6|2719.6|119
1609795500000|2021-01-04 21:25:00|2724.2|2720.7|2722.6|2720.6|2724.2|2721.5|2721.7|2718.7|112
1609795800000|2021-01-04 21:30:00|2723.9|2720.4|2724.8|2721.3|2725.2|2722.5|2722.2|2719|200
1609796100000|2021-01-04 21:35:00|2724.9|2721.4|2723.6|2720.1|2725.5|2722.2|2722.2|2719.2|172
1609796400000|2021-01-04 21:40:00|2723.5|2720|2724.9|2721.4|2724.9|2721.8|2722.7|2719.8|127
1609796700000|2021-01-04 21:45:00|2724.5|2721|2726.2|2722.7|2726.5|2723|2724.5|2721|145
1609797000000|2021-01-04 21:50:00|2726.1|2722.6|2728|2724.5|2728.2|2724.7|2724.4|2721.3|119
1609797300000|2021-01-04 21:55:00|2728.1|2724.6|2724.6|2721.1|2728.9|2725.4|2724.3|2720.1|157
1609801200000|2021-01-04 23:00:00|2722.8|2719.3|2718|2714.5|2723.4|2719.9|2716|2713.6|340
1609801500000|2021-01-04 23:05:00|2717.9|2714.4|2717|2713.5|2719.7|2714.9|2715.4|2711.8|265
1609801800000|2021-01-04 23:10:00|2717.2|2713.7|2723.4|2719.9|2724.9|2721.2|2716|2712.5|346
1609802100000|2021-01-04 23:15:00|2723.3|2719.8|2724.3|2722.3|2728.7|2725.3|2722.7|2719.8|335
1609802400000|2021-01-04 23:20:00|2724.4|2722.4|2728.7|2725.2|2731.4|2728.1|2724.4|2722.2|281
1609802700000|2021-01-04 23:25:00|2728.6|2725.1|2726.6|2723.1|2730.1|2726.6|2724.4|2721.9|253
1609803000000|2021-01-04 23:30:00|2725.7|2722.2|2728.9|2725.4|2731.2|2727.8|2725.7|2722.2|297
1609803300000|2021-01-04 23:35:00|2729|2725.5|2727|2723.5|2729|2725.5|2724.9|2721.4|206
1609803600000|2021-01-04 23:40:00|2726.9|2723.4|2722.6|2719.1|2726.9|2723.4|2722.1|2718.6|171
1609803900000|2021-01-04 23:45:00|2722.5|2719|2722.1|2718.6|2725.6|2722.1|2721.8|2718.3|245
1609804200000|2021-01-04 23:50:00|2722.2|2718.7|2720.3|2716.8|2722.6|2719.1|2719.3|2715.8|262
1609804500000|2021-01-04 23:55:00|2720.4|2716.9|2719.3|2715.8|2720.8|2717.3|2717.2|2713.7|208
1609804800000|2021-01-05 00:00:00|2719.4|2715.9|2715.5|2712|2719.4|2715.9|2712.7|2709.2|319
1609805100000|2021-01-05 00:05:00|2715.4|2711.9|2717.2|2713.7|2717.2|2713.7|2714.1|2710.6|245
1609805400000|2021-01-05 00:10:00|2717.3|2713.8|2717.4|2713.9|2718.5|2715|2716.9|2713.4|214
1609805700000|2021-01-05 00:15:00|2717.5|2714|2716|2712.5|2719.4|2715.9|2715.1|2711.6|231
1609806000000|2021-01-05 00:20:00|2716.1|2712.6|2720.2|2716.7|2721.2|2717.7|2716|2712.5|233
1609806300000|2021-01-05 00:25:00|2720.1|2716.6|2719.8|2716.3|2720.9|2717.4|2717.5|2714|276
1609806600000|2021-01-05 00:30:00|2719.7|2716.2|2721|2717.5|2721.8|2718.3|2718.3|2714.8|317
1609806900000|2021-01-05 00:35:00|2720.8|2717.3|2718.2|2714.7|2721.6|2718.1|2716.1|2712.6|254
1609807200000|2021-01-05 00:40:00|2718|2714.5|2717.1|2713.6|2719.2|2715.7|2715.4|2711.9|213
1609807500000|2021-01-05 00:45:00|2717|2713.5|2717.3|2713.8|2719.5|2716|2716.3|2712.8|197
1609807800000|2021-01-05 00:50:00|2717.2|2713.7|2715|2711.5|2718.1|2714.6|2714.6|2711.1|211
1609808100000|2021-01-05 00:55:00|2715.2|2711.7|2714.4|2710.9|2715.7|2712.2|2709.4|2705.9|329
1609808400000|2021-01-05 01:00:00|2714.5|2711|2702.7|2699.2|2716.7|2713.2|2701.7|2698.2|1028
1609808700000|2021-01-05 01:05:00|2702.8|2699.3|2707.7|2704.2|2708.6|2705.1|2700.8|2697.3|783
1609809000000|2021-01-05 01:10:00|2707.9|2704.4|2716.5|2713|2716.6|2713.1|2706.9|2703.4|540
1609809300000|2021-01-05 01:15:00|2716.6|2713.1|2714.8|2711.3|2722.1|2718.6|2713.3|2709.8|740
1609809600000|2021-01-05 01:20:00|2714.9|2711.4|2716.4|2712.9|2717.4|2713.9|2714.2|2710.7|533
1609809900000|2021-01-05 01:25:00|2716.2|2712.7|2713.1|2709.6|2719|2715.5|2712.8|2709.3|506
1609810200000|2021-01-05 01:30:00|2713|2709.5|2717.2|2713.7|2717.6|2714.1|2709.6|2706.1|551
1609810500000|2021-01-05 01:35:00|2717.1|2713.6|2714.2|2710.7|2720.5|2717|2714.1|2710.6|707
1609810800000|2021-01-05 01:40:00|2714.3|2710.8|2714|2710.5|2715|2711.5|2712.2|2708.9|512
1609811100000|2021-01-05 01:45:00|2714.3|2710.8|2710.4|2706.9|2714.3|2710.8|2707.5|2704|735
1609811400000|2021-01-05 01:50:00|2710.1|2706.6|2710.7|2707.2|2713.3|2709.8|2709.7|2706.2|552
1609811700000|2021-01-05 01:55:00|2710.6|2707.1|2711.9|2708.4|2711.9|2708.4|2708.9|2705.4|498
1609812000000|2021-01-05 02:00:00|2711.8|2708.3|2712.8|2709.3|2714.6|2711.1|2711.1|2707.6|665
1609812300000|2021-01-05 02:05:00|2712.9|2709.4|2715.9|2712.4|2716.7|2713.2|2712.8|2709.3|581
1609812600000|2021-01-05 02:10:00|2715.8|2712.3|2716.7|2713.2|2718.1|2714.6|2715.1|2711.7|666
1609812900000|2021-01-05 02:15:00|2716.6|2713.1|2715.3|2711.8|2717.3|2713.8|2713.8|2711|301
1609813200000|2021-01-05 02:20:00|2715.2|2711.7|2716.8|2713.3|2717.7|2714.2|2713.9|2710.7|334
1609813500000|2021-01-05 02:25:00|2716.9|2713.4|2721.1|2717.6|2721.2|2717.7|2716.2|2712.7|389
1609813800000|2021-01-05 02:30:00|2721|2717.5|2725.9|2722.4|2729.6|2726.1|2720.7|2717.2|876
1609814100000|2021-01-05 02:35:00|2726.1|2722.6|2727.2|2723.7|2727.2|2723.7|2721.3|2717.9|930
1609814400000|2021-01-05 02:40:00|2727.1|2723.6|2725.5|2722|2727.4|2723.9|2722.7|2720.1|791
1609814700000|2021-01-05 02:45:00|2725.6|2722.1|2730|2726.5|2730.5|2727.1|2721.9|2718.4|944
1609815000000|2021-01-05 02:50:00|2729.8|2726.3|2728.5|2725|2731.6|2728.1|2727|2723.5|663
1609815300000|2021-01-05 02:55:00|2728.4|2724.9|2733.5|2730|2736.1|2732.8|2728.4|2724.9|710
1609815600000|2021-01-05 03:00:00|2733.4|2729.9|2732|2728.5|2734.8|2731.3|2729.5|2726.5|489
1609815900000|2021-01-05 03:05:00|2731.8|2728.3|2735.1|2733.1|2735.7|2733.1|2730.9|2728.1|562
1609816200000|2021-01-05 03:10:00|2735|2733|2739.5|2736|2739.7|2736.2|2734.4|2731.5|707
1609816500000|2021-01-05 03:15:00|2739.4|2735.9|2745.3|2741.8|2747.7|2744.2|2739|2735.5|750
1609816800000|2021-01-05 03:20:00|2745.2|2741.7|2742|2738.5|2748|2744.9|2740.4|2737.5|528
1609817100000|2021-01-05 03:25:00|2741.8|2738.3|2740.1|2736.6|2742.1|2739|2739.3|2736.4|277
1609817400000|2021-01-05 03:30:00|2740.2|2736.7|2739.9|2736.4|2742.3|2738.9|2738.7|2735.7|307
1609817700000|2021-01-05 03:35:00|2739.8|2736.3|2740.4|2736.9|2741|2737.9|2739.3|2736.3|169
1609818000000|2021-01-05 03:40:00|2740.6|2737.1|2738|2734.5|2740.8|2737.8|2737.9|2734.5|257
1609818300000|2021-01-05 03:45:00|2738.2|2734.7|2735.4|2731.9|2740.1|2736.9|2735.4|2731.9|339
1609818600000|2021-01-05 03:50:00|2735.8|2732.3|2735|2731.5|2736.5|2733|2733.9|2730.4|278
1609818900000|2021-01-05 03:55:00|2735.1|2731.6|2735.4|2731.9|2737.1|2733.6|2734.3|2730.8|306
1609819200000|2021-01-05 04:00:00|2735.3|2731.8|2735.8|2732.3|2736|2732.5|2734.5|2731|199
1609819500000|2021-01-05 04:05:00|2735.7|2732.2|2730.6|2727.1|2736|2732.5|2730|2726.5|265
1609819800000|2021-01-05 04:10:00|2730.5|2727|2723.2|2719.7|2731.1|2727.6|2722.1|2718.6|448
1609820100000|2021-01-05 04:15:00|2723.1|2719.6|2727.1|2723.6|2727.6|2724.1|2722.8|2719.3|365
1609820400000|2021-01-05 04:20:00|2727.2|2723.7|2726.8|2723.3|2727.3|2723.8|2726|2722.5|216
1609820700000|2021-01-05 04:25:00|2726.7|2723.2|2723.4|2719.9|2727.1|2723.6|2722.1|2718.6|309
1609821000000|2021-01-05 04:30:00|2723.3|2719.8|2725.5|2722|2725.9|2722.4|2723.3|2719.8|240
1609821300000|2021-01-05 04:35:00|2725.6|2722.1|2728.1|2724.6|2728.8|2725.3|2725.2|2721.7|213
1609821600000|2021-01-05 04:40:00|2727.8|2724.3|2727.1|2723.6|2728.9|2725.4|2726.8|2723.3|220
1609821900000|2021-01-05 04:45:00|2727.2|2723.7|2728.5|2725|2729.1|2725.6|2726.9|2723.4|205
1609822200000|2021-01-05 04:50:00|2728.6|2725.1|2725.2|2721.7|2728.6|2725.1|2725.1|2721.6|173
1609822500000|2021-01-05 04:55:00|2725.1|2721.6|2726.3|2722.8|2726.9|2723.4|2723.2|2719.7|281
1609822800000|2021-01-05 05:00:00|2726.4|2722.9|2727.1|2723.6|2728.2|2724.7|2725.5|2722|318
1609823100000|2021-01-05 05:05:00|2726.7|2723.2|2728.2|2724.7|2729.2|2725.7|2725.9|2722.4|294
1609823400000|2021-01-05 05:10:00|2728.4|2724.9|2728.6|2725.1|2729.1|2725.6|2727.3|2723.8|264
1609823700000|2021-01-05 05:15:00|2728.4|2724.9|2729.8|2726.3|2730.6|2727.1|2728.1|2724.6|259
1609824000000|2021-01-05 05:20:00|2729.7|2726.2|2728.8|2725.3|2730.4|2726.9|2728.6|2725.1|191
1609824300000|2021-01-05 05:25:00|2728.6|2725.1|2727.9|2724.4|2729.2|2725.7|2725.6|2723.1|257
1609824600000|2021-01-05 05:30:00|2727.5|2724|2722.1|2718.6|2727.6|2724.1|2720.2|2717.3|763
1609824900000|2021-01-05 05:35:00|2722|2718.5|2727.2|2723.7|2727.9|2724.4|2721.7|2718.2|572
1609825200000|2021-01-05 05:40:00|2727.1|2723.6|2725.9|2722.4|2728.1|2724.6|2724.4|2720.9|413
1609825500000|2021-01-05 05:45:00|2726|2722.5|2729.7|2726.2|2729.7|2726.2|2724.8|2721.3|441
1609825800000|2021-01-05 05:50:00|2729.6|2726.1|2731.1|2727.6|2732.5|2729|2729.4|2725.9|440
1609826100000|2021-01-05 05:55:00|2731.2|2727.7|2728.9|2725.4|2732.3|2728.8|2728.1|2724.6|408
1609826400000|2021-01-05 06:00:00|2729|2725.5|2724.2|2720.7|2731.3|2727.8|2723.7|2720.2|639
1609826700000|2021-01-05 06:05:00|2724.3|2720.8|2725.2|2721.7|2725.7|2722.2|2723.6|2720.1|423
1609827000000|2021-01-05 06:10:00|2725.3|2721.8|2725.3|2721.8|2726.9|2723.4|2724.7|2721.2|340
1609827300000|2021-01-05 06:15:00|2725.1|2721.6|2726.8|2723.3|2727.5|2724|2723.1|2719.6|402
1609827600000|2021-01-05 06:20:00|2726.9|2723.4|2730.3|2726.8|2731.7|2728.2|2726.9|2723.4|369
1609827900000|2021-01-05 06:25:00|2730.7|2727.2|2728.6|2725.1|2731|2727.5|2728.1|2724.6|370
1609828200000|2021-01-05 06:30:00|2728.8|2725.3|2730.8|2727.3|2730.8|2727.3|2727.7|2724.2|314
1609828500000|2021-01-05 06:35:00|2730.7|2727.2|2733.7|2730.2|2736.4|2732.9|2730.6|2727.1|513
1609828800000|2021-01-05 06:40:00|2733.6|2730.1|2735.6|2732.1|2737.4|2733.9|2733.3|2729.8|419
1609829100000|2021-01-05 06:45:00|2735.4|2731.9|2733.6|2730.1|2736.1|2732.6|2733.3|2729.8|521
1609829400000|2021-01-05 06:50:00|2733.7|2730.2|2733.9|2730.4|2737.1|2733.6|2733.3|2729.8|511
1609829700000|2021-01-05 06:55:00|2733.8|2730.3|2736.3|2732.8|2736.6|2733.1|2733.2|2729.7|380
1609830000000|2021-01-05 07:00:00|2736.4|2732.9|2731.5|2728|2738.1|2734.6|2731.4|2727.9|367
1609830300000|2021-01-05 07:05:00|2731.3|2727.8|2731.7|2728.2|2733.3|2729.8|2730.4|2726.9|332
1609830600000|2021-01-05 07:10:00|2731.8|2728.3|2732.4|2728.9|2734.3|2730.8|2731.2|2727.7|365
1609830900000|2021-01-05 07:15:00|2732.2|2728.7|2737.2|2733.7|2737.4|2733.9|2731.1|2727.6|334
1609831200000|2021-01-05 07:20:00|2737.1|2733.6|2739.2|2735.7|2742.1|2738.6|2736.5|2733|461
1609831500000|2021-01-05 07:25:00|2739.1|2735.6|2739.8|2736.3|2741.8|2738.4|2738.2|2734.7|439
1609831800000|2021-01-05 07:30:00|2740.1|2736.6|2736.8|2733.3|2740.7|2737.2|2736.5|2733|358
1609832100000|2021-01-05 07:35:00|2736.7|2733.2|2732.4|2728.9|2736.9|2733.7|2731.6|2728.1|435
1609832400000|2021-01-05 07:40:00|2732.2|2728.7|2733.3|2729.8|2734.6|2731.1|2732|2728.5|268
1609832700000|2021-01-05 07:45:00|2733.4|2729.9|2725.8|2722.3|2733.5|2730|2725.6|2722.1|390
1609833000000|2021-01-05 07:50:00|2725.7|2722.2|2729.9|2727.9|2731.2|2727.9|2725.7|2722.2|344
1609833300000|2021-01-05 07:55:00|2730.9|2727.4|2724.3|2720.8|2730.9|2728.1|2724.2|2720.7|371
1609833600000|2021-01-05 08:00:00|2724.5|2721|2729|2725.5|2731.2|2727.7|2724.2|2720.7|520
1609833900000|2021-01-05 08:05:00|2729.1|2725.6|2736.7|2733.2|2737.6|2734.5|2728.9|2725.4|517
1609834200000|2021-01-05 08:10:00|2736.4|2732.9|2734.1|2730.6|2738|2734.8|2733.5|2730.2|540
1609834500000|2021-01-05 08:15:00|2733.9|2730.4|2737.8|2734.3|2738.4|2734.9|2731.5|2728|494
1609834800000|2021-01-05 08:20:00|2737.9|2734.4|2738.7|2735.2|2739.2|2736.4|2737.1|2733.6|406
1609835100000|2021-01-05 08:25:00|2738.5|2735|2738.3|2734.8|2739.8|2736.3|2734.8|2731.4|416
1609835400000|2021-01-05 08:30:00|2738.2|2734.7|2737|2733.5|2739.6|2736.1|2735.1|2731.6|369
1609835700000|2021-01-05 08:35:00|2736.9|2733.4|2729.5|2726|2736.9|2733.4|2729.4|2725.9|386
1609836000000|2021-01-05 08:40:00|2729.1|2725.6|2734|2730.5|2734.2|2730.7|2729.1|2725.6|348
1609836300000|2021-01-05 08:45:00|2734.1|2730.6|2732.6|2729.1|2734.2|2730.7|2730.5|2727|316
1609836600000|2021-01-05 08:50:00|2732.8|2729.3|2732.8|2729.3|2733.5|2730|2729.3|2725.8|301
1609836900000|2021-01-05 08:55:00|2732.7|2729.2|2738.4|2734.9|2738.4|2734.9|2732.1|2728.6|430
1609837200000|2021-01-05 09:00:00|2738.3|2734.8|2738.6|2735.1|2739.3|2735.8|2734.5|2731|428
1609837500000|2021-01-05 09:05:00|2738.5|2735|2739.6|2736.1|2741.6|2738.1|2737.4|2733.9|419
1609837800000|2021-01-05 09:10:00|2739.7|2736.2|2737.7|2734.2|2740.4|2736.9|2734.6|2731.1|400
1609838100000|2021-01-05 09:15:00|2737.6|2734.1|2738.2|2734.7|2739.4|2735.9|2735.2|2731.7|257
1609838400000|2021-01-05 09:20:00|2738.1|2734.6|2740.8|2737.3|2740.8|2737.7|2736.7|2733.2|283
1609838700000|2021-01-05 09:25:00|2740.7|2737.2|2742.2|2738.7|2749.1|2745.8|2738.1|2734.6|525
1609839000000|2021-01-05 09:30:00|2742.1|2738.6|2741.2|2737.7|2743.3|2739.8|2737.6|2734.7|408
1609839300000|2021-01-05 09:35:00|2741.1|2737.6|2743.9|2740.4|2745.6|2742.8|2738.1|2734.6|349
1609839600000|2021-01-05 09:40:00|2744|2740.5|2748|2744.5|2749.5|2746.3|2743.4|2739.9|416
1609839900000|2021-01-05 09:45:00|2747.9|2744.4|2750.5|2748.5|2752.1|2749.5|2747.8|2744.3|413
1609840200000|2021-01-05 09:50:00|2750.7|2748.7|2745.9|2742.4|2751.3|2748.7|2745.8|2742.3|416
1609840500000|2021-01-05 09:55:00|2746|2742.5|2741.5|2738|2746.9|2744|2739.9|2737.1|542
1609840800000|2021-01-05 10:00:00|2741.7|2738.2|2744|2740.5|2746.2|2743.2|2741.7|2738.2|395
1609841100000|2021-01-05 10:05:00|2744.1|2740.6|2743.7|2741.7|2745.8|2742.5|2743|2740.2|318
1609841400000|2021-01-05 10:10:00|2743.6|2741.6|2740.9|2737.4|2745.8|2742.7|2740.6|2737.4|374
1609841700000|2021-01-05 10:15:00|2740.8|2737.3|2737.9|2734.4|2742.1|2738.6|2737.1|2734|533
1609842000000|2021-01-05 10:20:00|2738|2734.5|2741.2|2737.7|2742.7|2739.2|2736.2|2733.3|443
1609842300000|2021-01-05 10:25:00|2741.1|2737.6|2741.1|2737.6|2742.9|2739.5|2739.4|2736.2|422
1609842600000|2021-01-05 10:30:00|2740.9|2737.4|2741.2|2737.7|2745.4|2741.9|2740.6|2737.1|445
1609842900000|2021-01-05 10:35:00|2741.1|2737.6|2741.8|2738.3|2742.8|2739.3|2739.4|2736.3|357
1609843200000|2021-01-05 10:40:00|2741.7|2738.2|2743.5|2740|2744.3|2741.1|2741.1|2737.6|345
1609843500000|2021-01-05 10:45:00|2743.7|2740.2|2744.5|2741|2744.6|2741.1|2741.6|2738.9|307
1609843800000|2021-01-05 10:50:00|2744.4|2740.9|2746.2|2744.2|2747.4|2744.2|2742.7|2739.5|263
1609844100000|2021-01-05 10:55:00|2747.1|2743.6|2747.5|2744|2749.7|2746.7|2746.1|2743.1|374
1609844400000|2021-01-05 11:00:00|2747.6|2744.1|2751.4|2747.9|2751.5|2748.5|2746.4|2742.9|429
1609844700000|2021-01-05 11:05:00|2751.6|2748.1|2749.9|2746.4|2751.7|2748.2|2747.8|2745|321
1609845000000|2021-01-05 11:10:00|2750.1|2746.6|2749.9|2746.4|2751.3|2748.3|2747.1|2743.6|321
1609845300000|2021-01-05 11:15:00|2749.6|2746.1|2749.5|2746|2751.7|2748.2|2749.3|2745.8|256
1609845600000|2021-01-05 11:20:00|2749.4|2745.9|2751.7|2748.2|2752.4|2748.9|2749.4|2745.9|386
1609845900000|2021-01-05 11:25:00|2751.8|2748.3|2749|2745.5|2753.2|2750.2|2747.7|2745.3|445
1609846200000|2021-01-05 11:30:00|2748.2|2746.2|2747.2|2743.7|2748.9|2746.3|2742.8|2739.5|585
1609846500000|2021-01-05 11:35:00|2746.6|2744.6|2744|2740.5|2748.4|2745.7|2742.7|2739.2|433
1609846800000|2021-01-05 11:40:00|2743.3|2741.3|2746.5|2743|2746.7|2743.6|2741.4|2738.6|380
1609847100000|2021-01-05 11:45:00|2746.9|2743.4|2744.3|2742.3|2749.6|2746.6|2744.3|2741.5|405
1609847400000|2021-01-05 11:50:00|2744.2|2742.2|2750.4|2748.4|2750.6|2748.5|2744.2|2741.4|422
1609847700000|2021-01-05 11:55:00|2750.5|2748.5|2751.4|2749.4|2753.4|2750.9|2749.7|2747.7|496
1609848000000|2021-01-05 12:00:00|2751.5|2749.5|2748.2|2746.2|2754.9|2751.8|2746|2743.7|748
1609848300000|2021-01-05 12:05:00|2748.3|2746.3|2743.4|2739.9|2749.4|2747.4|2742.1|2738.8|553
1609848600000|2021-01-05 12:10:00|2743.5|2740|2744.1|2740.6|2746.9|2743.9|2742.3|2738.8|542
1609848900000|2021-01-05 12:15:00|2744|2740.5|2746.7|2743.2|2747.7|2744.4|2740.2|2737.2|651
1609849200000|2021-01-05 12:20:00|2746.9|2743.4|2740.8|2737.3|2747.1|2743.6|2737.9|2734.4|684
1609849500000|2021-01-05 12:25:00|2740.7|2737.2|2740.1|2736.6|2742.4|2738.9|2738.5|2735|496
1609849800000|2021-01-05 12:30:00|2739.7|2736.2|2741.9|2738.4|2742|2738.5|2737.5|2734|480
1609850100000|2021-01-05 12:35:00|2742.5|2739|2741|2737.5|2742.6|2739.1|2739.8|2736.3|305
1609850400000|2021-01-05 12:40:00|2740.6|2737.1|2737.5|2734|2740.6|2737.3|2737.4|2733.9|348
1609850700000|2021-01-05 12:45:00|2737.4|2733.9|2735|2731.5|2738|2734.5|2732.7|2729.2|549
1609851000000|2021-01-05 12:50:00|2734.7|2731.2|2742.8|2739.3|2743.1|2739.6|2734.5|2731|427
1609851300000|2021-01-05 12:55:00|2742.6|2739.1|2745.2|2741.7|2745.3|2741.8|2741.6|2738.1|387
1609851600000|2021-01-05 13:00:00|2744.4|2740.9|2743.4|2739.9|2750|2746.5|2742.6|2739.5|858
1609851900000|2021-01-05 13:05:00|2743.2|2739.7|2745.4|2741.9|2747.5|2744|2737.8|2734.3|842
1609852200000|2021-01-05 13:10:00|2745.2|2741.7|2739.4|2735.9|2745.3|2741.8|2739.3|2735.8|583
1609852500000|2021-01-05 13:15:00|2739.5|2736|2741.9|2739.9|2743.8|2740.9|2736.8|2733.3|618
1609852800000|2021-01-05 13:20:00|2741.5|2739.5|2740.5|2737|2746.5|2743.9|2738.9|2736.2|1039
1609853100000|2021-01-05 13:25:00|2739.4|2737.4|2739.6|2736.1|2745.1|2742.1|2734.8|2731.3|938
1609853400000|2021-01-05 13:30:00|2739.4|2735.9|2736.9|2733.4|2740.7|2737.7|2731.8|2728.3|842
1609853700000|2021-01-05 13:35:00|2737|2733.5|2738|2736|2741.8|2739.3|2736.2|2733.2|865
1609854000000|2021-01-05 13:40:00|2738.2|2736.2|2744|2740.5|2745.4|2741.9|2738|2735.3|702
1609854300000|2021-01-05 13:45:00|2743.9|2740.4|2737.8|2735.8|2744.6|2741.1|2737.8|2735.1|610
1609854600000|2021-01-05 13:50:00|2737.9|2735.9|2748.2|2744.7|2748.2|2745.4|2737.9|2734.6|718
1609854900000|2021-01-05 13:55:00|2748|2744.5|2739.1|2735.6|2748.6|2745.8|2737.9|2734.8|849
1609855200000|2021-01-05 14:00:00|2739.2|2735.7|2738.1|2734.6|2741.4|2738.4|2733.8|2730.5|752
1609855500000|2021-01-05 14:05:00|2738.2|2734.7|2743.1|2739.6|2743.1|2740|2737.6|2734.1|573
1609855800000|2021-01-05 14:10:00|2743.6|2740.1|2746.9|2743.4|2747.3|2744.5|2740|2737.1|647
1609856100000|2021-01-05 14:15:00|2746.1|2744.1|2744.1|2742.1|2747.6|2744.9|2742.9|2740.5|750
1609856400000|2021-01-05 14:20:00|2744.2|2742.2|2740.9|2738.9|2747.1|2744.2|2739.4|2736.8|679
1609856700000|2021-01-05 14:25:00|2741.7|2738.2|2739.1|2737.1|2742.6|2740.2|2737|2734.5|710
1609857000000|2021-01-05 14:30:00|2739.2|2737.2|2734.5|2731|2743.1|2740.4|2728.4|2725.6|1271
1609857300000|2021-01-05 14:35:00|2734.4|2730.9|2734.4|2732.4|2736.2|2733.4|2721.4|2717.9|1325
1609857600000|2021-01-05 14:40:00|2735.2|2731.7|2735|2731.5|2736|2733.5|2728.9|2726.2|1163
1609857900000|2021-01-05 14:45:00|2734.3|2732.3|2729.6|2727.6|2737.9|2734.4|2726.6|2723.1|1087
1609858200000|2021-01-05 14:50:00|2730.8|2727.3|2735.5|2733.5|2736.1|2733.6|2726.5|2723.9|1144
1609858500000|2021-01-05 14:55:00|2735.6|2733.6|2736.5|2733|2738.1|2735.3|2733.2|2730.3|752
1609858800000|2021-01-05 15:00:00|2735.7|2732.2|2734.2|2730.7|2735.7|2732.2|2724.2|2721.3|1217
1609859100000|2021-01-05 15:05:00|2733.7|2730.2|2731.3|2727.8|2735.8|2732.5|2729|2725.7|859
1609859400000|2021-01-05 15:10:00|2731.2|2727.7|2732.7|2729.2|2735.8|2732.6|2730.7|2727.2|628
1609859700000|2021-01-05 15:15:00|2732.8|2729.3|2734.2|2730.7|2736.8|2734|2731.4|2728|662
1609860000000|2021-01-05 15:20:00|2734|2730.5|2738|2736|2738.8|2736|2732|2729.2|691
1609860300000|2021-01-05 15:25:00|2737.9|2735.9|2739.9|2736.4|2742.8|2739.9|2737.3|2734.2|800
1609860600000|2021-01-05 15:30:00|2739.8|2736.3|2735.7|2732.2|2741.6|2738.6|2735.4|2732.2|688
1609860900000|2021-01-05 15:35:00|2735.8|2732.3|2739.2|2735.7|2740.8|2737.9|2735.2|2732.1|564
1609861200000|2021-01-05 15:40:00|2739.3|2735.8|2736.4|2732.9|2742.7|2739.5|2734.3|2731.5|625
1609861500000|2021-01-05 15:45:00|2736.2|2732.7|2739.1|2735.6|2739.5|2736.8|2735.1|2732.5|635
1609861800000|2021-01-05 15:50:00|2738.3|2736.3|2737.2|2733.7|2740.6|2737.8|2736.8|2733.5|653
1609862100000|2021-01-05 15:55:00|2737.3|2733.8|2733.7|2730.2|2740.1|2737.4|2732.8|2730|806
1609862400000|2021-01-05 16:00:00|2733.6|2730.1|2737.3|2735.3|2738.5|2735.9|2731.8|2729|742
1609862700000|2021-01-05 16:05:00|2737.4|2735.4|2736.1|2732.6|2738.2|2735.4|2734.1|2731.1|629
1609863000000|2021-01-05 16:10:00|2736|2732.5|2738.1|2734.6|2738.7|2735.8|2734.8|2731.6|497
1609863300000|2021-01-05 16:15:00|2738.2|2734.7|2737.4|2733.9|2738.7|2735.9|2733.6|2730.3|468
1609863600000|2021-01-05 16:20:00|2737.6|2734.1|2739.4|2737.4|2740.3|2737.5|2735.9|2733.2|397
1609863900000|2021-01-05 16:25:00|2739.6|2737.6|2742.5|2739|2743.6|2740.7|2739|2736.3|590
1609864200000|2021-01-05 16:30:00|2742.4|2738.9|2742.8|2739.3|2743.9|2741.2|2740.2|2737.4|520
1609864500000|2021-01-05 16:35:00|2742.7|2739.2|2743.9|2740.4|2744.5|2741.6|2740.7|2738|446
1609864800000|2021-01-05 16:40:00|2743.8|2740.3|2744.6|2742.6|2747.3|2744.5|2741.8|2739.1|517
1609865100000|2021-01-05 16:45:00|2744.8|2742.8|2746|2744|2748.8|2746.1|2744.7|2742.2|547
1609865400000|2021-01-05 16:50:00|2746.7|2743.2|2747.2|2745.2|2749.1|2746.3|2744.8|2741.7|457
1609865700000|2021-01-05 16:55:00|2747.3|2745.3|2748.9|2746.9|2750|2747.5|2746.7|2744|494
1609866000000|2021-01-05 17:00:00|2748.8|2746.8|2750.5|2747|2751.4|2748.6|2748.1|2745.3|552
1609866300000|2021-01-05 17:05:00|2750.4|2746.9|2749|2747|2752|2748.9|2748.6|2745.8|464
1609866600000|2021-01-05 17:10:00|2748.9|2746.9|2748|2746|2752.2|2750.1|2747.8|2745.7|481
1609866900000|2021-01-05 17:15:00|2748.1|2746.1|2745.6|2743.6|2748.3|2746.3|2744.3|2741.9|536
1609867200000|2021-01-05 17:20:00|2745.5|2743.5|2743|2741|2746.5|2743.9|2742.9|2740.1|406
1609867500000|2021-01-05 17:25:00|2743.1|2741.1|2744.8|2742.8|2745.7|2743.5|2742.8|2740.8|462
1609867800000|2021-01-05 17:30:00|2744.7|2742.7|2743.2|2741.2|2745.8|2743.5|2742.7|2740.7|373
1609868100000|2021-01-05 17:35:00|2743|2741|2747.7|2745.7|2748.4|2746.1|2742.6|2739.7|454
1609868400000|2021-01-05 17:40:00|2747.6|2745.6|2748.3|2746.3|2748.6|2746.6|2746.3|2743.5|261
1609868700000|2021-01-05 17:45:00|2748.2|2746.2|2748.5|2746.5|2749.1|2747.1|2747|2744.3|322
1609869000000|2021-01-05 17:50:00|2748.2|2746.2|2748.4|2746.4|2749.3|2746.7|2745.9|2743.4|297
1609869300000|2021-01-05 17:55:00|2748.1|2746.1|2750.7|2748.7|2751.5|2749.3|2747.6|2744.7|304
1609869600000|2021-01-05 18:00:00|2750.6|2748.6|2751.8|2748.3|2751.8|2749.2|2749.3|2746.7|291
1609869900000|2021-01-05 18:05:00|2751.1|2749.1|2752.1|2750.1|2754.8|2752.3|2750.8|2748.1|395
1609870200000|2021-01-05 18:10:00|2752.2|2750.2|2752.7|2750.7|2753.4|2751.4|2751.3|2749.1|367
1609870500000|2021-01-05 18:15:00|2752.6|2750.6|2753.5|2750|2754.7|2752.4|2752.3|2749.6|276
1609870800000|2021-01-05 18:20:00|2753.6|2750.1|2749.4|2747.4|2753.6|2750.6|2748.7|2746.1|322
1609871100000|2021-01-05 18:25:00|2749.3|2747.3|2751.7|2748.2|2751.8|2749|2749.2|2746.7|328
1609871400000|2021-01-05 18:30:00|2751.8|2748.3|2750.5|2748.5|2751.9|2748.6|2749.4|2746.7|271
1609871700000|2021-01-05 18:35:00|2750.4|2748.4|2756.4|2752.9|2757.4|2754.8|2750.4|2748.3|269
1609872000000|2021-01-05 18:40:00|2756.5|2753|2751.3|2749.3|2756.5|2753.6|2750|2747.1|322
1609872300000|2021-01-05 18:45:00|2751|2749|2752|2750|2753.1|2750.6|2750.3|2747.6|203
1609872600000|2021-01-05 18:50:00|2752.1|2750.1|2754.9|2752.9|2756.9|2754.1|2751.1|2748.4|263
1609872900000|2021-01-05 18:55:00|2754.8|2752.8|2756.9|2754.9|2759.6|2757|2754.8|2752.2|291
1609873200000|2021-01-05 19:00:00|2756.7|2754.7|2757.8|2755.8|2759|2756.3|2755.9|2753.1|301
1609873500000|2021-01-05 19:05:00|2757.7|2755.7|2758.3|2756.3|2761.1|2758.3|2757.4|2754.4|369
1609873800000|2021-01-05 19:10:00|2759.1|2755.6|2755.3|2751.8|2759.3|2756.4|2754.5|2751.4|265
1609874100000|2021-01-05 19:15:00|2755.4|2751.9|2762.4|2758.9|2764.2|2760.7|2754.1|2751.3|399
1609874400000|2021-01-05 19:20:00|2762.5|2759|2763.6|2760.1|2764.2|2761.4|2758.4|2755.7|306
1609874700000|2021-01-05 19:25:00|2763.7|2760.2|2768|2766|2768.9|2766.1|2762.7|2760.1|402
1609875000000|2021-01-05 19:30:00|2767.9|2765.9|2766.7|2764.7|2770.8|2768.1|2766.2|2763.6|468
1609875300000|2021-01-05 19:35:00|2766.6|2764.6|2768.4|2766.4|2769.2|2766.8|2764.1|2761.7|462
1609875600000|2021-01-05 19:40:00|2768.3|2766.3|2768.5|2766.5|2769.5|2767.2|2766.5|2763.7|380
1609875900000|2021-01-05 19:45:00|2768.3|2766.3|2766.1|2764.1|2770.1|2768.1|2766|2763.7|273
1609876200000|2021-01-05 19:50:00|2766.2|2764.2|2761.8|2759.8|2766.7|2764.2|2761.2|2759.2|341
1609876500000|2021-01-05 19:55:00|2761.7|2759.7|2762.1|2760.1|2762.8|2760.6|2759.3|2756.5|460
1609876800000|2021-01-05 20:00:00|2762.2|2760.2|2762.1|2760.1|2764.6|2762.2|2757.4|2754.3|588
1609877100000|2021-01-05 20:05:00|2761.8|2759.8|2762.4|2758.9|2763.9|2761.2|2761.4|2758.5|401
1609877400000|2021-01-05 20:10:00|2762.5|2759|2759.3|2755.8|2763|2760.3|2758.5|2755.6|408
1609877700000|2021-01-05 20:15:00|2759.2|2755.7|2760.6|2757.1|2761.5|2758.8|2758.2|2755.2|376
1609878000000|2021-01-05 20:20:00|2760.5|2757|2754.9|2751.4|2761.4|2758.9|2754|2751.1|387
1609878300000|2021-01-05 20:25:00|2754.8|2751.3|2756.6|2754.6|2757.6|2754.9|2753.6|2750.5|478
1609878600000|2021-01-05 20:30:00|2756.8|2754.8|2758.5|2756.5|2759.7|2756.9|2756.5|2753.6|342
1609878900000|2021-01-05 20:35:00|2758.4|2754.9|2758.2|2754.7|2760.6|2757.5|2756.7|2753.9|441
1609879200000|2021-01-05 20:40:00|2758.3|2756.2|2757.2|2753.7|2759.1|2756.3|2754.6|2752.1|294
1609879500000|2021-01-05 20:45:00|2757|2753.5|2762.5|2759|2762.5|2759.6|2757|2753.5|364
1609879800000|2021-01-05 20:50:00|2762.4|2758.9|2762.8|2760.8|2766.2|2763.4|2760|2757.3|464
1609880100000|2021-01-05 20:55:00|2763.4|2759.9|2761.2|2759.2|2763.9|2761.1|2758.1|2755.6|453
1609880400000|2021-01-05 21:00:00|2762.3|2758.8|2758.4|2754.9|2763.3|2760.6|2756.9|2754.3|243
1609880700000|2021-01-05 21:05:00|2757.6|2755.6|2760.4|2756.9|2767.5|2764.7|2756.5|2753.5|348
1609881000000|2021-01-05 21:10:00|2759.7|2756.2|2761.3|2757.8|2761.4|2758.6|2753.8|2750.8|379
1609881300000|2021-01-05 21:15:00|2761.6|2758.1|2755.8|2752.3|2763.5|2760|2754.4|2750.9|416
1609881600000|2021-01-05 21:20:00|2755.5|2752|2755.8|2752.3|2756.5|2753.8|2753.7|2751|109
1609881900000|2021-01-05 21:25:00|2755.7|2752.2|2757.3|2753.8|2758.9|2756.2|2755.6|2752.1|200
1609882200000|2021-01-05 21:30:00|2757.1|2753.6|2756.1|2752.6|2757.3|2753.8|2753.9|2750.4|210
1609882500000|2021-01-05 21:35:00|2756.2|2752.7|2756.7|2753.2|2757.9|2754.4|2754.8|2751.3|150
1609882800000|2021-01-05 21:40:00|2756.8|2753.3|2757|2753.5|2759.3|2755.8|2756.8|2753.3|138
1609883100000|2021-01-05 21:45:00|2757.5|2754|2760.7|2757.2|2761.6|2758.2|2756.8|2753.5|188
1609883400000|2021-01-05 21:50:00|2760.8|2757.3|2758.6|2755.1|2761.9|2758.4|2757.7|2754.2|215
1609883700000|2021-01-05 21:55:00|2758.5|2755|2756.9|2753.4|2760.4|2756.3|2756.3|2750.3|188
1609887600000|2021-01-05 23:00:00|2758.3|2754.8|2757.9|2754.4|2762.9|2758.3|2757.8|2753.8|226
1609887900000|2021-01-05 23:05:00|2757.8|2754.3|2756.5|2753|2759.6|2755|2753.2|2749.7|252
1609888200000|2021-01-05 23:10:00|2756.4|2752.9|2759.5|2756|2760.7|2757.2|2754.5|2751|263
1609888500000|2021-01-05 23:15:00|2759.2|2755.7|2760|2756.5|2762|2758.5|2758.5|2755|234
1609888800000|2021-01-05 23:20:00|2759.9|2756.4|2762.4|2758.9|2763.4|2759.9|2759.5|2755.8|241
1609889100000|2021-01-05 23:25:00|2762.6|2759.1|2762.9|2759.4|2764.9|2761.4|2761|2757.5|217
1609889400000|2021-01-05 23:30:00|2763.2|2759.7|2765.7|2762.2|2766.5|2763|2762.2|2758.7|262
1609889700000|2021-01-05 23:35:00|2765.8|2762.3|2761.2|2757.7|2765.9|2762.4|2761.1|2757.6|280
1609890000000|2021-01-05 23:40:00|2761.4|2757.9|2762.2|2758.7|2763.1|2759.6|2760.7|2757.2|218
1609890300000|2021-01-05 23:45:00|2762.5|2759|2763.8|2760.3|2764.3|2760.8|2760.3|2756.8|191
1609890600000|2021-01-05 23:50:00|2763.7|2760.2|2763|2759.5|2765.1|2761.6|2761|2757.5|196
1609890900000|2021-01-05 23:55:00|2762.3|2758.8|2761.1|2757.6|2762.3|2758.8|2759.5|2756|165
1609891200000|2021-01-06 00:00:00|2761.6|2758.1|2761|2757.5|2763.6|2760.1|2759.7|2756.2|274
1609891500000|2021-01-06 00:05:00|2760.9|2757.4|2759.5|2756|2762.8|2759.3|2759.3|2755.8|207
1609891800000|2021-01-06 00:10:00|2759.3|2755.8|2759.3|2755.8|2760.4|2756.9|2756.7|2753.2|260
1609892100000|2021-01-06 00:15:00|2759.6|2756.1|2761.3|2757.8|2761.7|2758.2|2757.3|2753.8|235
1609892400000|2021-01-06 00:20:00|2761.6|2758.1|2760.1|2756.6|2763|2759.5|2759.8|2756.3|292
1609892700000|2021-01-06 00:25:00|2760.2|2756.7|2759.3|2755.8|2761.4|2757.9|2758.6|2755.1|225
1609893000000|2021-01-06 00:30:00|2760.1|2756.6|2760.1|2756.6|2760.5|2757|2758.3|2754.8|231
1609893300000|2021-01-06 00:35:00|2760.5|2757|2762.5|2759|2762.6|2759.1|2759|2755.5|207
1609893600000|2021-01-06 00:40:00|2762.6|2759.1|2761.4|2757.9|2763.8|2760.3|2759.7|2756.2|322
1609893900000|2021-01-06 00:45:00|2761.3|2757.8|2759.1|2755.6|2762.3|2758.8|2758.5|2755|277
1609894200000|2021-01-06 00:50:00|2759.3|2755.8|2758.5|2755|2764.2|2760.7|2757.5|2754|783
1609894500000|2021-01-06 00:55:00|2758.8|2755.3|2760.1|2756.6|2763|2759.5|2755.9|2752.4|496
1609894800000|2021-01-06 01:00:00|2760.2|2756.7|2761.6|2758.1|2766.3|2762.8|2755.5|2752|950
1609895100000|2021-01-06 01:05:00|2761.4|2757.9|2755.2|2751.7|2762.3|2758.8|2754.9|2751.4|721
1609895400000|2021-01-06 01:10:00|2755.3|2751.8|2755.1|2751.6|2756.3|2752.8|2751.4|2747.9|649
1609895700000|2021-01-06 01:15:00|2755.2|2751.7|2744.7|2741.2|2756.2|2752.7|2743.4|2739.9|1084
1609896000000|2021-01-06 01:20:00|2744.5|2741|2750.2|2746.7|2750.3|2746.8|2743.7|2740.2|888
1609896300000|2021-01-06 01:25:00|2750|2746.5|2747.5|2744|2750.6|2747.1|2743.5|2740|791
1609896600000|2021-01-06 01:30:00|2747.6|2744.1|2749.9|2746.4|2752.3|2748.8|2745.2|2741.7|826
1609896900000|2021-01-06 01:35:00|2749.8|2746.3|2737.8|2734.3|2749.8|2746.3|2736.4|2733.3|842
1609897200000|2021-01-06 01:40:00|2738.2|2734.7|2742.2|2738.7|2743.1|2739.6|2735.5|2732|783
1609897500000|2021-01-06 01:45:00|2742.3|2738.8|2739.9|2736.4|2744|2740.5|2738.2|2734.7|746
1609897800000|2021-01-06 01:50:00|2740.1|2736.6|2742.5|2739|2743.8|2740.3|2738.4|2734.9|676
1609898100000|2021-01-06 01:55:00|2742.4|2738.9|2736.3|2732.8|2742.9|2739.4|2733.4|2729.9|770
1609898400000|2021-01-06 02:00:00|2736.2|2732.7|2741.3|2737.8|2741.8|2738.3|2734.2|2730.7|569
1609898700000|2021-01-06 02:05:00|2741.7|2738.2|2738.8|2735.3|2742.1|2738.6|2738.4|2734.9|610
1609899000000|2021-01-06 02:10:00|2739|2735.5|2739.6|2736.1|2741.5|2738|2738.6|2735.1|400
1609899300000|2021-01-06 02:15:00|2739.7|2736.2|2741.7|2738.2|2745.6|2742.1|2739.2|2735.7|549
1609899600000|2021-01-06 02:20:00|2741.8|2738.3|2743|2739.5|2744.7|2741.2|2740.3|2736.8|480
1609899900000|2021-01-06 02:25:00|2742.9|2739.4|2741.9|2738.4|2744.2|2740.7|2740.4|2737.3|357
1609900200000|2021-01-06 02:30:00|2741.5|2738|2741.5|2738|2744.4|2740.9|2739.1|2735.6|556
1609900500000|2021-01-06 02:35:00|2741.6|2738.1|2743.8|2740.3|2745.1|2741.6|2741.3|2737.8|359
1609900800000|2021-01-06 02:40:00|2743.9|2740.4|2740.1|2736.6|2744|2740.5|2739.7|2736.2|375
1609901100000|2021-01-06 02:45:00|2740.2|2736.7|2738.7|2735.2|2741.5|2738|2736.1|2732.6|298
1609901400000|2021-01-06 02:50:00|2738.4|2734.9|2731.8|2728.3|2740.3|2736.8|2731.1|2727.6|628
1609901700000|2021-01-06 02:55:00|2731.7|2728.2|2725.9|2722.4|2731.7|2728.2|2721.9|2718.4|1011
1609902000000|2021-01-06 03:00:00|2726|2722.5|2729.1|2725.6|2732.2|2728.7|2723.3|2719.8|800
1609902300000|2021-01-06 03:05:00|2729|2725.5|2729.9|2726.4|2730.5|2727|2727.6|2724.1|533
1609902600000|2021-01-06 03:10:00|2729.8|2726.3|2733.5|2730|2733.5|2730|2729.4|2725.9|411
1609902900000|2021-01-06 03:15:00|2733.4|2729.9|2738|2734.5|2739.2|2735.7|2731.3|2727.8|687
1609903200000|2021-01-06 03:20:00|2738.1|2734.6|2734.3|2730.8|2738.7|2735.2|2733.9|2730.4|454
1609903500000|2021-01-06 03:25:00|2734.2|2730.7|2731.9|2728.4|2735.2|2731.7|2731.8|2728.3|374
1609903800000|2021-01-06 03:30:00|2731.7|2728.2|2733.6|2730.1|2734.3|2730.8|2729.3|2725.8|373
1609904100000|2021-01-06 03:35:00|2733.5|2730|2735.4|2731.9|2736.8|2733.3|2733.4|2729.9|355
1609904400000|2021-01-06 03:40:00|2735.5|2732|2733.9|2730.4|2736.3|2732.8|2732.2|2728.7|358
1609904700000|2021-01-06 03:45:00|2733.8|2730.3|2733.4|2729.9|2735|2731.5|2732.5|2729|241
1609905000000|2021-01-06 03:50:00|2733.2|2729.7|2732.5|2729|2735.2|2731.7|2731.2|2727.7|265
1609905300000|2021-01-06 03:55:00|2732.3|2728.8|2726.7|2723.2|2732.7|2729.2|2726.3|2722.8|335
1609905600000|2021-01-06 04:00:00|2726.6|2723.1|2722.7|2719.2|2728.9|2725.4|2722.6|2719.1|446
1609905900000|2021-01-06 04:05:00|2722.6|2719.1|2725.5|2722|2726.7|2723.2|2722.6|2719.1|364
1609906200000|2021-01-06 04:10:00|2725.4|2721.9|2725.2|2721.7|2726.6|2723.1|2724|2720.5|355
1609906500000|2021-01-06 04:15:00|2725.1|2721.6|2727.4|2723.9|2728.5|2725|2724|2720.5|366
1609906800000|2021-01-06 04:20:00|2727.3|2723.8|2736.5|2733|2736.7|2733.2|2725.7|2722.2|624
1609907100000|2021-01-06 04:25:00|2736.4|2732.9|2735|2731.5|2740.5|2737|2733.4|2729.9|594
1609907400000|2021-01-06 04:30:00|2734.8|2731.3|2737|2733.5|2739.8|2736.3|2733.8|2730.3|523
1609907700000|2021-01-06 04:35:00|2736.9|2733.4|2735.9|2732.4|2737.9|2734.4|2734.4|2731.4|383
1609908000000|2021-01-06 04:40:00|2735.5|2732|2735.2|2733.2|2736.1|2733.2|2731.4|2728.7|456
1609908300000|2021-01-06 04:45:00|2735.1|2733.1|2735.1|2731.6|2737.2|2733.7|2732.3|2729.5|388
1609908600000|2021-01-06 04:50:00|2734.9|2731.4|2735.1|2731.6|2735.5|2732|2732.3|2728.8|322
1609908900000|2021-01-06 04:55:00|2735|2731.5|2736.7|2733.2|2737.5|2734|2731.2|2727.7|475
1609909200000|2021-01-06 05:00:00|2737|2733.5|2739.9|2736.4|2739.9|2736.7|2736|2732.5|468
1609909500000|2021-01-06 05:05:00|2740|2736.5|2738.7|2736.7|2740.7|2737.2|2738.7|2735.2|399
1609909800000|2021-01-06 05:10:00|2738.5|2736.5|2737.8|2734.3|2741.3|2737.8|2737.7|2734.2|346
1609910100000|2021-01-06 05:15:00|2737.7|2734.2|2738.6|2735.1|2740.8|2737.3|2736.2|2733.1|407
1609910400000|2021-01-06 05:20:00|2738.3|2734.8|2736.6|2733.1|2739.1|2735.6|2736.2|2732.7|302
1609910700000|2021-01-06 05:25:00|2736.5|2733|2735.5|2732|2737.1|2733.6|2734.3|2731|270
1609911000000|2021-01-06 05:30:00|2735.3|2731.8|2732.6|2729.1|2736.2|2732.7|2729.9|2726.4|675
1609911300000|2021-01-06 05:35:00|2732.5|2729|2737.5|2734|2737.9|2734.4|2731.2|2727.7|462
1609911600000|2021-01-06 05:40:00|2737.6|2734.1|2737.9|2734.4|2739.2|2735.7|2735.2|2732.2|422
1609911900000|2021-01-06 05:45:00|2737.6|2734.1|2734.5|2731|2738.2|2734.7|2734.5|2731|354
1609912200000|2021-01-06 05:50:00|2734.6|2731.1|2733|2729.5|2735.5|2732|2732.8|2729.3|422
1609912500000|2021-01-06 05:55:00|2733.1|2729.6|2732.4|2728.9|2733.2|2729.7|2731.1|2727.6|376
1609912800000|2021-01-06 06:00:00|2732.5|2729|2734.3|2730.8|2735.6|2732.1|2731.4|2727.9|438
1609913100000|2021-01-06 06:05:00|2734|2730.5|2735.7|2732.2|2735.9|2732.4|2732.5|2729|392
1609913400000|2021-01-06 06:10:00|2735.6|2732.1|2734.9|2731.4|2736.6|2733.1|2734|2730.5|463
1609913700000|2021-01-06 06:15:00|2735|2731.5|2734|2730.5|2735.4|2731.9|2732.4|2729|347
1609914000000|2021-01-06 06:20:00|2734.1|2730.6|2731|2727.5|2736.3|2733.1|2730.9|2727.4|569
1609914300000|2021-01-06 06:25:00|2730.9|2727.4|2728.6|2725.1|2731|2727.5|2726.7|2723.2|516
1609914600000|2021-01-06 06:30:00|2728.7|2725.2|2731.3|2727.8|2732|2729.4|2727.2|2723.7|479
1609914900000|2021-01-06 06:35:00|2731.2|2727.7|2729.9|2726.4|2731.3|2727.8|2728.2|2724.7|346
1609915200000|2021-01-06 06:40:00|2729.8|2726.3|2731.6|2728.1|2733.4|2729.9|2729.3|2725.8|414
1609915500000|2021-01-06 06:45:00|2731.5|2728|2731|2727.5|2732.1|2728.6|2727.3|2723.8|523
1609915800000|2021-01-06 06:50:00|2730.7|2727.2|2730.9|2727.4|2733.4|2729.9|2730.5|2727|474
1609916100000|2021-01-06 06:55:00|2731|2727.5|2732.3|2728.8|2734.2|2730.7|2730.1|2726.6|346
1609916400000|2021-01-06 07:00:00|2732.4|2728.9|2731.8|2728.3|2735.5|2732|2728.1|2724.6|468
1609916700000|2021-01-06 07:05:00|2732.2|2728.7|2738.9|2735.4|2739.2|2735.7|2731.6|2728.1|615
1609917000000|2021-01-06 07:10:00|2739|2735.5|2736.9|2733.4|2739.1|2735.6|2734.1|2730.6|589
1609917300000|2021-01-06 07:15:00|2735.9|2733.9|2739.4|2735.9|2740.5|2737|2734.6|2731.1|779
1609917600000|2021-01-06 07:20:00|2739.5|2736|2735.4|2731.9|2741|2737.5|2733.2|2730.4|607
1609917900000|2021-01-06 07:25:00|2734.7|2732.7|2735.8|2732.3|2736|2733.4|2732.1|2729|534
1609918200000|2021-01-06 07:30:00|2735.9|2732.4|2737.7|2735.7|2739.8|2736.8|2733.3|2730.1|496
1609918500000|2021-01-06 07:35:00|2737.6|2735.6|2738|2736|2739.5|2736.6|2734.2|2731.3|451
1609918800000|2021-01-06 07:40:00|2738.3|2736.3|2745.1|2741.6|2746.8|2744.1|2738|2735.1|579
1609919100000|2021-01-06 07:45:00|2744.5|2742.5|2744.7|2741.2|2746.5|2743.7|2739.2|2736.7|561
1609919400000|2021-01-06 07:50:00|2744.5|2741|2744.2|2740.7|2746.4|2742.9|2741.4|2739|428
1609919700000|2021-01-06 07:55:00|2744.3|2740.8|2746.6|2743.1|2747.7|2744.6|2743.3|2739.8|411
1609920000000|2021-01-06 08:00:00|2746.4|2742.9|2745.8|2742.3|2746.4|2742.9|2741.1|2738.5|469
1609920300000|2021-01-06 08:05:00|2745.5|2742|2752.4|2748.9|2753.7|2750.7|2744.5|2741|610
1609920600000|2021-01-06 08:10:00|2752.6|2749.1|2756.4|2754.4|2758.8|2755.6|2750.3|2747.6|722
1609920900000|2021-01-06 08:15:00|2756.3|2754.3|2753.5|2750|2758.8|2755.8|2751.8|2749.1|775
1609921200000|2021-01-06 08:20:00|2753.4|2749.9|2751.1|2747.6|2754.2|2750.7|2749|2746.1|778
1609921500000|2021-01-06 08:25:00|2751.2|2747.7|2756.8|2753.3|2757.5|2754|2749.9|2746.9|728
1609921800000|2021-01-06 08:30:00|2756.9|2753.4|2761|2757.5|2761.4|2757.9|2752.3|2749.4|586
1609922100000|2021-01-06 08:35:00|2761.1|2757.6|2764.8|2762.8|2766.5|2763.3|2758.7|2756|715
1609922400000|2021-01-06 08:40:00|2765.7|2762.2|2763.3|2759.8|2765.7|2762.8|2760.2|2757.3|741
1609922700000|2021-01-06 08:45:00|2762.9|2759.4|2771|2767.5|2776.9|2773.4|2760.8|2757.5|730
1609923000000|2021-01-06 08:50:00|2771.1|2767.6|2761.6|2758.1|2772.7|2770.2|2758.8|2755.8|609
1609923300000|2021-01-06 08:55:00|2761.7|2758.2|2760|2756.5|2763.8|2760.6|2759.6|2756.1|489
1609923600000|2021-01-06 09:00:00|2760.5|2757|2763.6|2760.1|2764.5|2761.8|2758.2|2755.3|659
1609923900000|2021-01-06 09:05:00|2763|2761|2761.6|2758.1|2766.1|2763|2760.6|2757.3|516
1609924200000|2021-01-06 09:10:00|2762|2758.5|2765.6|2762.1|2766.4|2762.9|2760.2|2757.4|467
1609924500000|2021-01-06 09:15:00|2765.9|2762.4|2766.2|2764.2|2770|2766.9|2762.4|2759.7|588
1609924800000|2021-01-06 09:20:00|2766|2764|2769.3|2765.8|2769.3|2766.6|2766|2763.2|469
1609925100000|2021-01-06 09:25:00|2769.4|2765.9|2765.9|2763.9|2770.7|2767.3|2765.4|2762.8|398
1609925400000|2021-01-06 09:30:00|2765.6|2763.6|2768.3|2766.3|2770.8|2768.2|2764.5|2761.5|531
1609925700000|2021-01-06 09:35:00|2768.7|2766.7|2763.5|2761.5|2769.6|2766.7|2762.9|2760.2|454
1609926000000|2021-01-06 09:40:00|2763.6|2761.6|2768.3|2764.8|2771|2767.9|2762.9|2760|460
1609926300000|2021-01-06 09:45:00|2767.9|2764.4|2767.3|2763.8|2770.5|2767|2765.8|2762.3|391
1609926600000|2021-01-06 09:50:00|2767.2|2763.7|2768|2764.5|2768.4|2764.9|2765|2761.5|369
1609926900000|2021-01-06 09:55:00|2768.2|2764.7|2775.2|2773.2|2780.5|2777.3|2768.1|2764.6|693
1609927200000|2021-01-06 10:00:00|2775.1|2773.1|2775.1|2773.1|2780.5|2777.6|2769.6|2767.4|893
1609927500000|2021-01-06 10:05:00|2775|2773|2778.3|2776.3|2781.3|2778.2|2773.4|2770.4|798
1609927800000|2021-01-06 10:10:00|2778.2|2776.2|2786|2784|2795.1|2791.6|2776.1|2773.8|929
1609928100000|2021-01-06 10:15:00|2785.8|2783.8|2780.4|2776.9|2786|2784|2779.2|2776.2|616
1609928400000|2021-01-06 10:20:00|2780.5|2777|2778.7|2775.2|2786.4|2783.5|2778|2775.2|533
1609928700000|2021-01-06 10:25:00|2778.6|2775.1|2777|2773.5|2786.2|2783.7|2776.4|2773.4|525
1609929000000|2021-01-06 10:30:00|2776.8|2773.3|2781|2777.5|2781.5|2778|2774.8|2771.6|588
1609929300000|2021-01-06 10:35:00|2781.1|2777.6|2776.9|2773.4|2781.1|2777.6|2775.2|2771.8|438
1609929600000|2021-01-06 10:40:00|2776.7|2773.2|2782.3|2778.8|2785.1|2781.6|2776.7|2773.2|476
1609929900000|2021-01-06 10:45:00|2782.2|2778.7|2782|2778.5|2787.2|2784.1|2780.9|2777.4|461
1609930200000|2021-01-06 10:50:00|2782.1|2778.6|2780.3|2776.8|2783.2|2779.7|2778.9|2775.4|460
1609930500000|2021-01-06 10:55:00|2780.1|2776.6|2783.6|2780.1|2784.3|2781.3|2778.8|2775.3|473
1609930800000|2021-01-06 11:00:00|2783.7|2780.2|2785.8|2782.3|2791.2|2787.7|2783.5|2780|469
1609931100000|2021-01-06 11:05:00|2785.7|2782.2|2784.8|2781.3|2787.8|2784.3|2783.9|2780.6|447
1609931400000|2021-01-06 11:10:00|2784.7|2781.2|2786.1|2782.6|2786.6|2783.3|2783.3|2780.5|302
1609931700000|2021-01-06 11:15:00|2786|2782.5|2784|2780.5|2786.3|2782.8|2783|2780.2|291
1609932000000|2021-01-06 11:20:00|2783.9|2780.4|2779.3|2775.8|2785.8|2783|2776.5|2773.6|430
1609932300000|2021-01-06 11:25:00|2779.4|2775.9|2776.5|2773|2782.1|2778.6|2775.1|2771.6|646
1609932600000|2021-01-06 11:30:00|2776.6|2773.1|2786.2|2782.7|2786.6|2783.1|2773.7|2770.2|664
1609932900000|2021-01-06 11:35:00|2786|2782.5|2787.4|2785.4|2787.7|2785.5|2784.2|2780.7|445
1609933200000|2021-01-06 11:40:00|2787.2|2785.2|2784.8|2781.3|2788.1|2785.3|2783.4|2780|430
1609933500000|2021-01-06 11:45:00|2784.3|2780.8|2780.5|2777|2785.6|2782.1|2778|2774.5|446
1609933800000|2021-01-06 11:50:00|2780.6|2777.1|2772.1|2768.6|2781.8|2778.3|2772.1|2768.6|691
1609934100000|2021-01-06 11:55:00|2772.2|2768.7|2761.4|2757.9|2772.3|2768.8|2761.4|2757.9|804
1609934400000|2021-01-06 12:00:00|2761|2757.5|2750.3|2746.8|2761.8|2758.3|2743.6|2740.1|1161
1609934700000|2021-01-06 12:05:00|2750.1|2746.6|2749.3|2745.8|2753.6|2750.1|2745.8|2742.3|775
1609935000000|2021-01-06 12:10:00|2749.2|2745.7|2746.7|2743.2|2749.7|2746.2|2740.7|2737.2|751
1609935300000|2021-01-06 12:15:00|2747.1|2743.6|2753.7|2750.2|2753.8|2750.4|2746.1|2742.6|548
1609935600000|2021-01-06 12:20:00|2753.6|2750.1|2758.2|2754.7|2758.2|2755.5|2752.4|2749.1|614
1609935900000|2021-01-06 12:25:00|2757.5|2755.5|2756.3|2752.8|2759.7|2756.8|2752.4|2749.5|590
1609936200000|2021-01-06 12:30:00|2756.1|2752.6|2748.9|2746.9|2757.8|2755.1|2748.7|2745.9|658
1609936500000|2021-01-06 12:35:00|2749.4|2745.9|2751|2749|2752.4|2749.5|2747.9|2745.2|750
1609936800000|2021-01-06 12:40:00|2751.2|2749.2|2734.5|2731|2755.5|2753|2728.5|2725|1014
1609937100000|2021-01-06 12:45:00|2734.1|2730.6|2733.7|2730.2|2743.4|2740|2731.3|2727.8|1214
1609937400000|2021-01-06 12:50:00|2733.9|2730.4|2736|2732.5|2739.2|2736.1|2732.4|2728.9|941
1609937700000|2021-01-06 12:55:00|2736.1|2732.6|2740.1|2736.6|2742.7|2739.2|2732.2|2729|1096
1609938000000|2021-01-06 13:00:00|2740|2736.5|2735|2731.5|2740.2|2736.7|2724.2|2720.7|1322
1609938300000|2021-01-06 13:05:00|2734.9|2731.4|2742.3|2738.8|2747.7|2744.2|2730.6|2727.7|1131
1609938600000|2021-01-06 13:10:00|2741.8|2738.3|2749.4|2745.9|2751.2|2748.7|2738.1|2735.3|875
1609938900000|2021-01-06 13:15:00|2749.5|2746|2748.1|2744.6|2753.2|2749.7|2744.3|2741.6|1161
1609939200000|2021-01-06 13:20:00|2748.6|2745.1|2747.6|2744.1|2750.2|2747.1|2743.9|2740.8|1097
1609939500000|2021-01-06 13:25:00|2748.6|2745.1|2746.1|2742.6|2749.5|2746.8|2740.9|2738.2|1003
1609939800000|2021-01-06 13:30:00|2745.5|2743.5|2742.2|2740.2|2747.4|2745.1|2739.7|2737.5|923
1609940100000|2021-01-06 13:35:00|2742.3|2740.3|2738.2|2736.2|2744.4|2741.7|2737|2735|994
1609940400000|2021-01-06 13:40:00|2738.3|2736.3|2737|2735|2739.5|2736.7|2734.5|2732.3|848
1609940700000|2021-01-06 13:45:00|2737.1|2735.1|2737.3|2733.8|2737.6|2735.5|2729.5|2727.3|1058
1609941000000|2021-01-06 13:50:00|2737.2|2733.7|2736.6|2733.1|2738.4|2735.6|2732.3|2729.7|965
1609941300000|2021-01-06 13:55:00|2736.1|2734.1|2731.6|2729.6|2738.1|2735.5|2729.2|2726.4|1147
1609941600000|2021-01-06 14:00:00|2731.4|2729.4|2730.3|2728.3|2734.1|2731.6|2726.2|2724.2|1194
1609941900000|2021-01-06 14:05:00|2730.2|2728.2|2730.7|2728.7|2734.4|2731.2|2725.5|2722.7|1123
1609942200000|2021-01-06 14:10:00|2730.6|2728.6|2734.7|2731.2|2736.6|2733.8|2729.3|2726.6|846
1609942500000|2021-01-06 14:15:00|2734.5|2731|2732.7|2729.2|2735.9|2733.2|2731|2728.2|688
1609942800000|2021-01-06 14:20:00|2732.8|2729.3|2733.4|2731.4|2736.9|2734.3|2731.5|2728.7|617
1609943100000|2021-01-06 14:25:00|2733.5|2731.5|2726.7|2724.7|2733.8|2731.8|2725.7|2723.3|560
1609943400000|2021-01-06 14:30:00|2727|2725|2703.9|2701.9|2728.2|2726.2|2701.1|2698|1001
1609943700000|2021-01-06 14:35:00|2704.5|2701|2719|2715.5|2720.9|2718.1|2702.6|2699.6|991
1609944000000|2021-01-06 14:40:00|2718.8|2715.3|2715.9|2712.4|2719.1|2715.6|2710.5|2707.7|849
1609944300000|2021-01-06 14:45:00|2716|2712.5|2723.8|2721.8|2724.9|2722.2|2710.9|2708.9|801
1609944600000|2021-01-06 14:50:00|2724.1|2722.1|2731.9|2729.9|2734.2|2731.4|2722.2|2718.8|843
1609944900000|2021-01-06 14:55:00|2732|2730|2729.4|2725.9|2735.4|2732.4|2727.7|2725.2|821
1609945200000|2021-01-06 15:00:00|2728.8|2725.3|2728|2726|2730.4|2728.4|2720.8|2718.4|861
1609945500000|2021-01-06 15:05:00|2728.1|2726.1|2728.8|2726.8|2731.1|2729.1|2724.2|2722.2|663
1609945800000|2021-01-06 15:10:00|2729|2727|2724.3|2722.3|2730.2|2728.2|2722|2720|710
1609946100000|2021-01-06 15:15:00|2724.5|2722.5|2721|2719|2725.3|2723.3|2717.3|2715.3|654
1609946400000|2021-01-06 15:20:00|2720.9|2718.9|2718.2|2716.2|2721|2719|2714.4|2712.4|622
1609946700000|2021-01-06 15:25:00|2718.1|2716.1|2713.6|2710.1|2719.1|2717.1|2708.1|2705.1|1031
1609947000000|2021-01-06 15:30:00|2712.8|2710.8|2718.7|2716.7|2719.8|2717.8|2711.3|2708.4|972
1609947300000|2021-01-06 15:35:00|2718.9|2716.9|2705.4|2703.4|2719.1|2717.1|2704.1|2701.3|922
1609947600000|2021-01-06 15:40:00|2705.3|2703.3|2696.4|2694.4|2706.5|2704.3|2688.2|2686.2|1179
1609947900000|2021-01-06 15:45:00|2696.2|2694.2|2693.5|2690|2696.2|2694.2|2680.3|2677|1263
1609948200000|2021-01-06 15:50:00|2693.3|2689.8|2681.5|2679.5|2695.1|2692.6|2675.1|2671.6|1273
1609948500000|2021-01-06 15:55:00|2681.6|2679.6|2687.4|2685.4|2689.3|2686.9|2680.3|2677.6|1148
1609948800000|2021-01-06 16:00:00|2687.5|2685.5|2677.2|2675.2|2687.6|2685.6|2672.2|2669.2|1175
1609949100000|2021-01-06 16:05:00|2677.3|2675.3|2677|2675|2679.2|2677.2|2661.9|2658.4|1318
1609949400000|2021-01-06 16:10:00|2677.1|2675.1|2673.7|2671.7|2678.7|2676.7|2669.3|2666.9|1103
1609949700000|2021-01-06 16:15:00|2673.8|2671.8|2676|2674|2678.7|2675.5|2670.3|2667.5|994
1609950000000|2021-01-06 16:20:00|2676.3|2674.3|2687.3|2683.8|2689.7|2686.4|2676.3|2674.3|1008
1609950300000|2021-01-06 16:25:00|2687.4|2683.9|2685.6|2682.1|2690.3|2687|2684|2681.1|1262
1609950600000|2021-01-06 16:30:00|2685.5|2682|2687.5|2685.5|2692|2689.3|2683.6|2681.1|1091
1609950900000|2021-01-06 16:35:00|2687.4|2685.4|2685|2683|2690.1|2688.1|2683.4|2681.4|827
1609951200000|2021-01-06 16:40:00|2684.9|2682.9|2682.8|2680.8|2688.1|2686.1|2682.3|2680.1|753
1609951500000|2021-01-06 16:45:00|2682.7|2680.7|2687|2685|2687.7|2685.7|2677.6|2675.6|964
1609951800000|2021-01-06 16:50:00|2687.1|2685.1|2692.4|2690.4|2692.4|2690.4|2685.7|2683.7|686
1609952100000|2021-01-06 16:55:00|2692.2|2690.2|2691.8|2689.8|2694.4|2691.7|2690.2|2688.2|518
1609952400000|2021-01-06 17:00:00|2691.7|2689.7|2688.7|2686.7|2692.6|2690.3|2687.8|2685.8|605
1609952700000|2021-01-06 17:05:00|2688.9|2686.9|2690.4|2686.9|2691.5|2689.5|2687.9|2685.5|415
1609953000000|2021-01-06 17:10:00|2690.6|2687.1|2690.6|2688.6|2692.5|2690|2687.2|2684.9|561
1609953300000|2021-01-06 17:15:00|2690.7|2688.7|2693.2|2691.2|2694.9|2692.9|2689.5|2687.4|718
1609953600000|2021-01-06 17:20:00|2693.3|2691.3|2694.4|2690.9|2695.7|2693.2|2690.5|2688.5|597
1609953900000|2021-01-06 17:25:00|2693.9|2691.9|2692.9|2690.9|2695.9|2693.3|2691|2688|637
1609954200000|2021-01-06 17:30:00|2692.8|2690.8|2692.2|2690.2|2695.7|2692.6|2691.3|2689.3|554
1609954500000|2021-01-06 17:35:00|2692.1|2690.1|2696.9|2694.9|2697.8|2695.1|2691|2687.8|693
1609954800000|2021-01-06 17:40:00|2697.2|2695.2|2696.5|2694.5|2698.6|2696.5|2694.7|2692.4|631
1609955100000|2021-01-06 17:45:00|2696.4|2694.4|2697.6|2695.6|2699.7|2697.5|2695.2|2693.2|611
1609955400000|2021-01-06 17:50:00|2697.9|2695.9|2702.7|2700.7|2704|2702|2697.6|2694.8|644
1609955700000|2021-01-06 17:55:00|2702.9|2700.9|2706.7|2704.7|2707.6|2705.6|2701.7|2699.7|551
1609956000000|2021-01-06 18:00:00|2706.6|2704.6|2700.2|2698.2|2707.8|2705.8|2700|2697.6|588
1609956300000|2021-01-06 18:05:00|2700|2698|2699.1|2697.1|2703.3|2700.6|2698|2695.2|494
1609956600000|2021-01-06 18:10:00|2699|2697|2701.6|2698.1|2702.1|2699.4|2697.8|2695.6|496
1609956900000|2021-01-06 18:15:00|2701.5|2698|2697.2|2695.2|2703.2|2700.6|2696.8|2694.2|517
1609957200000|2021-01-06 18:20:00|2698.1|2694.6|2695.2|2691.7|2698.1|2695.9|2693.3|2691|648
1609957500000|2021-01-06 18:25:00|2694.3|2692.3|2696.7|2693.2|2697.1|2694.4|2693.7|2691.2|499
1609957800000|2021-01-06 18:30:00|2696.6|2693.1|2695.8|2693.8|2696.9|2694.5|2694|2691.7|238
1609958100000|2021-01-06 18:35:00|2695.9|2693.9|2695.9|2693.9|2696.8|2694|2694.5|2691.8|234
1609958400000|2021-01-06 18:40:00|2696.1|2694.1|2702.7|2700.7|2704|2701.3|2695.3|2692.7|386
1609958700000|2021-01-06 18:45:00|2702.8|2700.8|2706|2702.5|2706.5|2704|2702.1|2699.6|424
1609959000000|2021-01-06 18:50:00|2705.6|2703.6|2706.5|2704.5|2709.8|2707.2|2705.3|2702.5|418
1609959300000|2021-01-06 18:55:00|2706.4|2704.4|2712.7|2709.2|2714.8|2711|2706.4|2704.1|339
1609959600000|2021-01-06 19:00:00|2712.8|2709.3|2717.7|2714.2|2718.1|2714.6|2711.8|2708.1|613
1609959900000|2021-01-06 19:05:00|2717.6|2714.1|2712.2|2708.7|2718.4|2715.5|2710.7|2707.6|537
1609960200000|2021-01-06 19:10:00|2711.5|2709.5|2713.9|2710.4|2714.4|2711.8|2708.3|2705.7|539
1609960500000|2021-01-06 19:15:00|2714|2710.5|2715|2713|2715.8|2713.1|2709.7|2707.1|571
1609960800000|2021-01-06 19:20:00|2715.1|2713.1|2716.7|2714.7|2720.7|2718.2|2714.8|2712|607
1609961100000|2021-01-06 19:25:00|2716.8|2714.8|2714.8|2711.3|2718.7|2715.9|2707.7|2705.2|931
1609961400000|2021-01-06 19:30:00|2714.6|2711.1|2722.3|2720.3|2726.4|2723.5|2713.5|2710.5|877
1609961700000|2021-01-06 19:35:00|2723.2|2719.7|2719.9|2717.9|2723.8|2721.4|2713.9|2711.9|843
1609962000000|2021-01-06 19:40:00|2720|2718|2726.2|2722.7|2727.5|2725.1|2717.5|2715.5|873
1609962300000|2021-01-06 19:45:00|2725.7|2723.7|2714.4|2712.4|2726.3|2724.3|2711.3|2708.6|922
1609962600000|2021-01-06 19:50:00|2714.5|2712.5|2723.5|2721.5|2727.3|2725|2710.6|2707.9|1000
1609962900000|2021-01-06 19:55:00|2723.2|2721.2|2717.9|2715.9|2726.4|2723.7|2717.8|2715.6|811
1609963200000|2021-01-06 20:00:00|2718.5|2715|2723.2|2721.2|2723.7|2721.7|2716.2|2713|697
1609963500000|2021-01-06 20:05:00|2723.3|2721.3|2728.6|2726.6|2729.2|2726.9|2723.1|2720.6|717
1609963800000|2021-01-06 20:10:00|2728.8|2726.8|2724|2722|2729.7|2727|2723.1|2721.1|634
1609964100000|2021-01-06 20:15:00|2724.1|2722.1|2730.8|2727.3|2732|2728.8|2724|2721.9|792
1609964400000|2021-01-06 20:20:00|2730.9|2727.4|2729.2|2725.7|2731.4|2728.4|2725.8|2723.2|703
1609964700000|2021-01-06 20:25:00|2729.4|2725.9|2729.8|2726.3|2730.9|2727.5|2724.6|2722.4|784
1609965000000|2021-01-06 20:30:00|2728.9|2726.9|2725|2723|2732.4|2729.7|2721.9|2719.7|836
1609965300000|2021-01-06 20:35:00|2725.1|2723.1|2726.2|2724.2|2728.9|2726.6|2723.6|2721.6|584
1609965600000|2021-01-06 20:40:00|2726.1|2724.1|2727.5|2724|2728.5|2726.5|2726|2722.8|551
1609965900000|2021-01-06 20:45:00|2726.7|2724.7|2719.9|2717.9|2727.6|2724.9|2715.2|2712.6|648
1609966200000|2021-01-06 20:50:00|2719.8|2717.8|2725.6|2723.6|2727.1|2724.4|2718.4|2715.7|625
1609966500000|2021-01-06 20:55:00|2725.7|2723.7|2727.5|2725.5|2731.4|2728|2724|2721.3|713
1609966800000|2021-01-06 21:00:00|2728|2724.5|2731.8|2729.8|2733|2730|2727.2|2724.5|415
1609967100000|2021-01-06 21:05:00|2732.7|2729.2|2729.7|2727.7|2732.7|2729.6|2728.4|2725.7|297
1609967400000|2021-01-06 21:10:00|2729.6|2727.6|2723.3|2721.3|2731.2|2728.1|2723.3|2720.4|267
1609967700000|2021-01-06 21:15:00|2723.2|2721.2|2725.1|2721.6|2725.5|2722.9|2723.2|2720.6|152
1609968000000|2021-01-06 21:20:00|2724.6|2722.6|2716.6|2713.1|2726.3|2723.9|2714.9|2712.1|209
1609968300000|2021-01-06 21:25:00|2716.7|2713.2|2725|2723|2726.3|2723.4|2716.5|2713|212
1609968600000|2021-01-06 21:30:00|2725.1|2723.1|2728.7|2725.2|2729|2726.4|2725.1|2722.4|238
1609968900000|2021-01-06 21:35:00|2728.4|2726.4|2726.9|2724.9|2729|2726.4|2725.9|2723.1|155
1609969200000|2021-01-06 21:40:00|2726.7|2724.7|2728.4|2726.4|2731.5|2728.7|2726.6|2724.5|147
1609969500000|2021-01-06 21:45:00|2728.3|2726.3|2733.1|2729.6|2736.1|2732.7|2727.3|2724.1|348
1609969800000|2021-01-06 21:50:00|2732.9|2729.4|2731|2727.5|2733.3|2729.9|2729.2|2725.8|205
1609970100000|2021-01-06 21:55:00|2731.2|2727.7|2731.8|2728.3|2733.5|2730|2729.8|2724.4|202
1609974000000|2021-01-06 23:00:00|2731.2|2727.7|2735|2731.5|2735.8|2732.3|2730.6|2726.5|386
1609974300000|2021-01-06 23:05:00|2734.8|2731.3|2730.5|2727|2736|2732.5|2729.7|2726.2|226
1609974600000|2021-01-06 23:10:00|2730.2|2726.7|2730.2|2726.7|2732.5|2729|2728.3|2724.8|241
1609974900000|2021-01-06 23:15:00|2730.3|2726.8|2732.5|2729|2735.3|2730.6|2729.2|2725.7|221
1609975200000|2021-01-06 23:20:00|2732.2|2728.7|2734.7|2731.2|2735.5|2731.7|2731.1|2727.6|291
1609975500000|2021-01-06 23:25:00|2734.9|2731.4|2736.4|2732.9|2738.3|2734.8|2732|2728.5|341
1609975800000|2021-01-06 23:30:00|2736.3|2732.8|2732.2|2728.7|2736.9|2733.4|2731.8|2728.3|245
1609976100000|2021-01-06 23:35:00|2731.9|2728.4|2731.3|2727.8|2733.1|2729.6|2730.2|2726.7|250
1609976400000|2021-01-06 23:40:00|2731.7|2728.2|2732.9|2729.4|2734.2|2730.7|2729.2|2725.7|275
1609976700000|2021-01-06 23:45:00|2733|2729.5|2731.5|2728|2733.8|2730.3|2730.3|2726.8|244
1609977000000|2021-01-06 23:50:00|2731.4|2727.9|2731.2|2727.7|2732.6|2729.1|2730.4|2726.9|231
1609977300000|2021-01-06 23:55:00|2730.9|2727.4|2731.5|2728|2732.9|2729.4|2729.1|2725.6|219
1609977600000|2021-01-07 00:00:00|2730.8|2727.3|2731.9|2728.4|2731.9|2728.4|2729.2|2725.7|304
1609977900000|2021-01-07 00:05:00|2731.8|2728.3|2727.2|2723.7|2733.3|2729.8|2725.1|2721.6|276
1609978200000|2021-01-07 00:10:00|2727|2723.5|2729|2725.5|2729.6|2726.1|2725.3|2721.8|231
1609978500000|2021-01-07 00:15:00|2729.7|2726.2|2726.6|2723.1|2730.1|2726.6|2726|2722.5|259
1609978800000|2021-01-07 00:20:00|2726.4|2722.9|2724.8|2721.3|2728.8|2725|2723.3|2719.8|340
1609979100000|2021-01-07 00:25:00|2725.1|2721.6|2718.9|2715.4|2725.6|2722.1|2713.8|2710.3|469
1609979400000|2021-01-07 00:30:00|2719.3|2715.8|2722.2|2718.7|2722.4|2718.9|2719.3|2715.8|262
1609979700000|2021-01-07 00:35:00|2722.3|2718.8|2722.9|2719.4|2724.9|2721.4|2722.2|2718.7|209
1609980000000|2021-01-07 00:40:00|2723|2719.5|2716.7|2713.2|2723.6|2720.1|2716.4|2712.9|251
1609980300000|2021-01-07 00:45:00|2717|2713.5|2717.4|2713.9|2718.5|2715|2715.1|2711.6|279
1609980600000|2021-01-07 00:50:00|2717.3|2713.8|2716.4|2712.9|2718.7|2715.1|2716|2712.5|306
1609980900000|2021-01-07 00:55:00|2716.3|2712.8|2712.3|2708.8|2717|2713.5|2710.9|2707.4|302
1609981200000|2021-01-07 01:00:00|2712.4|2708.9|2700.5|2697|2713.4|2709.9|2699.1|2695.6|1030
1609981500000|2021-01-07 01:05:00|2700.4|2696.9|2705.6|2702.1|2706.9|2703.4|2699.6|2696.1|775
1609981800000|2021-01-07 01:10:00|2705.5|2702|2707.3|2703.8|2710|2706.5|2704.1|2700.6|846
1609982100000|2021-01-07 01:15:00|2707.5|2704|2707.8|2704.3|2709.9|2706.4|2706.5|2703|710
1609982400000|2021-01-07 01:20:00|2707.3|2703.8|2708.7|2705.2|2709.4|2705.9|2706.7|2703.2|607
1609982700000|2021-01-07 01:25:00|2708.3|2704.8|2707.7|2704.2|2712.1|2708.6|2706.5|2703|726
1609983000000|2021-01-07 01:30:00|2707.6|2704.1|2707.3|2703.8|2710.6|2707.1|2707.3|2703.8|565
1609983300000|2021-01-07 01:35:00|2707.5|2704|2711.4|2707.9|2711.8|2708.3|2704.2|2700.7|635
1609983600000|2021-01-07 01:40:00|2711|2707.5|2713.9|2710.4|2714|2710.5|2710.7|2707.2|574
1609983900000|2021-01-07 01:45:00|2714|2710.5|2710.8|2707.3|2717.2|2713.6|2710.2|2706.7|670
1609984200000|2021-01-07 01:50:00|2710.9|2707.4|2709.5|2706|2712.3|2708.8|2708.1|2704.6|511
1609984500000|2021-01-07 01:55:00|2709.4|2705.9|2704.2|2700.7|2710|2706.5|2703.5|2700|524
1609984800000|2021-01-07 02:00:00|2704.1|2700.6|2704.3|2700.8|2708|2704.5|2703.7|2700.2|575
1609985100000|2021-01-07 02:05:00|2704.1|2700.6|2701.9|2698.4|2706|2702.5|2701.4|2697.9|626
1609985400000|2021-01-07 02:10:00|2701.8|2698.3|2697.3|2693.8|2703.4|2699.9|2693.9|2690.4|672
1609985700000|2021-01-07 02:15:00|2697.4|2693.9|2700.9|2697.4|2702.4|2698.9|2697.1|2693.6|446
1609986000000|2021-01-07 02:20:00|2701.1|2697.6|2697.2|2693.7|2701.7|2698.2|2695.8|2692.4|610
1609986300000|2021-01-07 02:25:00|2697.3|2693.8|2700.5|2697|2701.6|2698.1|2696.8|2693.7|471
1609986600000|2021-01-07 02:30:00|2700.8|2697.3|2702.6|2699.1|2702.7|2699.2|2696.6|2693.1|752
1609986900000|2021-01-07 02:35:00|2702.4|2698.9|2703.5|2700|2704.1|2700.6|2701.4|2698.1|487
1609987200000|2021-01-07 02:40:00|2703.6|2700.1|2704.8|2701.3|2705.6|2702.1|2701.5|2698|432
1609987500000|2021-01-07 02:45:00|2704.6|2701.1|2707.8|2704.3|2707.8|2704.3|2701.7|2698.2|620
1609987800000|2021-01-07 02:50:00|2707.7|2704.2|2703.9|2700.4|2708.3|2704.8|2702.4|2698.9|533
1609988100000|2021-01-07 02:55:00|2703.7|2700.2|2705.4|2701.9|2707.9|2705.3|2703.6|2700.1|535
1609988400000|2021-01-07 03:00:00|2705.3|2701.8|2704.4|2700.9|2708.3|2704.8|2704.4|2700.9|496
1609988700000|2021-01-07 03:05:00|2704.5|2701|2704.1|2700.6|2705.5|2702|2700.9|2697.4|532
1609989000000|2021-01-07 03:10:00|2704.2|2700.7|2707.9|2704.4|2708.3|2704.8|2704.1|2700.6|428
1609989300000|2021-01-07 03:15:00|2708|2704.5|2711|2707.5|2711.2|2707.7|2707.3|2703.8|536
1609989600000|2021-01-07 03:20:00|2711.2|2707.7|2709.1|2705.6|2711.6|2708.1|2708.1|2704.6|427
1609989900000|2021-01-07 03:25:00|2709|2705.5|2713|2709.5|2713.6|2710.1|2708.7|2705.2|374
1609990200000|2021-01-07 03:30:00|2713.3|2709.8|2711|2707.5|2713.9|2710.4|2709.8|2706.3|292
1609990500000|2021-01-07 03:35:00|2710.9|2707.4|2709|2705.5|2711.4|2707.9|2708|2704.5|281
1609990800000|2021-01-07 03:40:00|2708.9|2705.4|2709.1|2705.6|2710.3|2707|2708.6|2705.4|255
1609991100000|2021-01-07 03:45:00|2709.3|2705.8|2710|2706.5|2710.2|2706.7|2707.7|2704.2|263
1609991400000|2021-01-07 03:50:00|2709.6|2706.1|2712|2708.5|2712.1|2708.6|2709.2|2705.7|249
1609991700000|2021-01-07 03:55:00|2711.9|2708.4|2711.1|2709.1|2713.5|2710|2711|2707.5|285
1609992000000|2021-01-07 04:00:00|2711.2|2709.2|2712|2708.5|2713.1|2710.5|2709.3|2706.1|311
1609992300000|2021-01-07 04:05:00|2711.9|2708.4|2711.4|2707.9|2712.1|2708.8|2710.3|2707.1|238
1609992600000|2021-01-07 04:10:00|2711.3|2707.8|2710.9|2707.4|2712.7|2709.2|2709.9|2707|254
1609992900000|2021-01-07 04:15:00|2710.4|2708.4|2710.9|2707.4|2712.6|2709.4|2710.3|2707.3|252
1609993200000|2021-01-07 04:20:00|2710.8|2707.3|2712.9|2709.4|2713.6|2710.1|2710.3|2707.1|211
1609993500000|2021-01-07 04:25:00|2713|2709.5|2711|2707.5|2714.4|2710.9|2709.5|2706.3|314
1609993800000|2021-01-07 04:30:00|2710.9|2707.4|2712.3|2708.8|2714|2710.5|2708.9|2705.4|423
1609994100000|2021-01-07 04:35:00|2712.1|2708.6|2711.5|2708|2713.2|2709.7|2710.5|2707.7|273
1609994400000|2021-01-07 04:40:00|2711.8|2708.3|2712.8|2709.3|2713.8|2710.4|2710.9|2707.9|207
1609994700000|2021-01-07 04:45:00|2712.9|2709.4|2712.4|2708.9|2712.9|2709.4|2711.1|2708.1|183
1609995000000|2021-01-07 04:50:00|2712.3|2708.8|2712.4|2708.9|2713.1|2709.7|2711.7|2708.2|188
1609995300000|2021-01-07 04:55:00|2712.5|2709|2711.6|2708.1|2712.9|2709.4|2710.5|2707.4|221
1609995600000|2021-01-07 05:00:00|2711.5|2708|2710.1|2706.6|2711.7|2708.2|2709.5|2706.1|278
1609995900000|2021-01-07 05:05:00|2709.9|2706.4|2709.2|2705.7|2710.7|2707.5|2709.1|2705.6|255
1609996200000|2021-01-07 05:10:00|2709.3|2705.8|2709.2|2705.7|2711.5|2708|2707.6|2704.1|283
1609996500000|2021-01-07 05:15:00|2709.3|2705.8|2710.2|2706.7|2710.2|2706.7|2708.4|2704.9|216
1609996800000|2021-01-07 05:20:00|2710.4|2706.9|2713.5|2710|2713.6|2710.1|2710|2706.5|252
1609997100000|2021-01-07 05:25:00|2713.1|2709.6|2711.4|2707.9|2713.5|2710|2710.9|2707.4|244
1609997400000|2021-01-07 05:30:00|2711.6|2708.1|2703.6|2700.1|2714.7|2711.2|2702.8|2699.7|834
1609997700000|2021-01-07 05:35:00|2703.3|2699.8|2708.2|2704.7|2710.4|2706.9|2702.6|2699.3|646
1609998000000|2021-01-07 05:40:00|2708.3|2704.8|2710.4|2706.9|2713.1|2709.6|2707.8|2704.3|642
1609998300000|2021-01-07 05:45:00|2710.3|2706.8|2707.3|2703.8|2711.4|2707.9|2707.3|2703.8|351
1609998600000|2021-01-07 05:50:00|2707.4|2703.9|2709|2705.5|2709.3|2705.8|2706|2702.5|469
1609998900000|2021-01-07 05:55:00|2709.1|2705.6|2710|2706.5|2712.2|2708.7|2708.8|2705.3|425
1609999200000|2021-01-07 06:00:00|2709.8|2706.3|2713.3|2709.8|2714.9|2711.4|2708.2|2704.7|518
1609999500000|2021-01-07 06:05:00|2713.4|2709.9|2711.1|2707.6|2716|2712.5|2710.7|2707.2|603
1609999800000|2021-01-07 06:10:00|2711|2707.5|2709.5|2706|2711.4|2707.9|2708.5|2705.3|470
1610000100000|2021-01-07 06:15:00|2709.6|2706.1|2711|2707.5|2713|2709.5|2709|2705.5|444
1610000400000|2021-01-07 06:20:00|2711.1|2707.6|2718.1|2714.6|2718.9|2715.8|2710.9|2707.4|550
1610000700000|2021-01-07 06:25:00|2718|2714.5|2722.5|2719|2723.1|2720.3|2716.1|2712.6|783
1610001000000|2021-01-07 06:30:00|2721.9|2719.9|2726.9|2723.4|2730.7|2728.1|2720.6|2717.8|789
1610001300000|2021-01-07 06:35:00|2726.5|2723|2727|2723.5|2729.6|2726.9|2725|2722|782
1610001600000|2021-01-07 06:40:00|2726.9|2723.4|2731|2727.5|2733.8|2730.3|2725.6|2722.1|833
1610001900000|2021-01-07 06:45:00|2731.2|2727.7|2736.6|2733.1|2737.7|2734.2|2730.9|2727.4|1063
1610002200000|2021-01-07 06:50:00|2736.7|2733.2|2730.4|2728.4|2737.6|2734.1|2730.2|2727.5|839
1610002500000|2021-01-07 06:55:00|2731.1|2727.6|2731.7|2728.2|2732|2728.9|2729.4|2726.5|441
1610002800000|2021-01-07 07:00:00|2731.9|2728.4|2729.1|2725.6|2734.8|2731.3|2728.5|2725|507
1610003100000|2021-01-07 07:05:00|2729|2725.5|2728.2|2724.7|2729|2725.5|2726.9|2723.4|451
1610003400000|2021-01-07 07:10:00|2728.1|2724.6|2730|2726.5|2730.2|2727.2|2725.9|2722.4|527
1610003700000|2021-01-07 07:15:00|2730.1|2726.6|2731.2|2727.7|2731.2|2727.7|2728.3|2724.8|407
1610004000000|2021-01-07 07:20:00|2730.9|2727.4|2733.6|2730.1|2733.8|2730.3|2729.2|2725.7|442
1610004300000|2021-01-07 07:25:00|2733.5|2730|2734.7|2731.2|2734.9|2731.4|2731.6|2728.1|450
1610004600000|2021-01-07 07:30:00|2734.8|2731.3|2727.1|2723.6|2734.8|2731.3|2726.3|2722.8|426
1610004900000|2021-01-07 07:35:00|2727.2|2723.7|2722.6|2719.1|2727.8|2725.2|2721.9|2718.4|485
1610005200000|2021-01-07 07:40:00|2722.4|2718.9|2719.6|2716.1|2724.9|2721.6|2716.1|2712.8|652
1610005500000|2021-01-07 07:45:00|2719.8|2716.3|2717|2713.5|2720.5|2717|2714.7|2711.2|585
1610005800000|2021-01-07 07:50:00|2716.9|2713.4|2719|2715.5|2722.8|2719.3|2716.9|2713.4|525
1610006100000|2021-01-07 07:55:00|2719.6|2716.1|2721|2717.5|2724.5|2721.2|2719.4|2715.9|570
1610006400000|2021-01-07 08:00:00|2720.9|2717.4|2717.4|2713.9|2721.2|2717.7|2716.9|2713.7|612
1610006700000|2021-01-07 08:05:00|2717.2|2713.7|2708.5|2705|2717.7|2714.2|2706.1|2702.6|760
1610007000000|2021-01-07 08:10:00|2708.4|2704.9|2706.7|2703.2|2713|2709.9|2705.5|2702.4|657
1610007300000|2021-01-07 08:15:00|2706.5|2703|2714.4|2710.9|2717.2|2713.7|2706.5|2703|617
1610007600000|2021-01-07 08:20:00|2713.5|2711.5|2719.2|2715.7|2719.2|2715.7|2712.8|2709.6|505
1610007900000|2021-01-07 08:25:00|2719.3|2715.8|2716.5|2713|2721.1|2718|2716|2712.9|501
1610008200000|2021-01-07 08:30:00|2716.2|2712.7|2715|2711.5|2719.8|2716.3|2713.4|2709.9|498
1610008500000|2021-01-07 08:35:00|2714.8|2711.3|2716|2712.5|2717.9|2714.4|2714|2710.5|525
1610008800000|2021-01-07 08:40:00|2715.9|2712.4|2720.9|2717.4|2721|2717.9|2715.2|2712.1|490
1610009100000|2021-01-07 08:45:00|2720.7|2717.2|2720.9|2717.4|2721.8|2718.3|2718.7|2715.7|446
1610009400000|2021-01-07 08:50:00|2720.7|2717.2|2719.6|2716.1|2721.5|2718|2717.2|2713.7|401
1610009700000|2021-01-07 08:55:00|2719.4|2715.9|2715.4|2711.9|2720.2|2716.9|2714.6|2711.2|467
1610010000000|2021-01-07 09:00:00|2715.5|2712|2722.1|2718.6|2725.5|2722.1|2712.2|2708.7|644
1610010300000|2021-01-07 09:05:00|2722|2718.5|2725.5|2722|2726.2|2722.8|2719.8|2716.8|555
1610010600000|2021-01-07 09:10:00|2725.4|2721.9|2719.2|2715.7|2725.4|2721.9|2719.1|2715.6|527
1610010900000|2021-01-07 09:15:00|2719.3|2715.8|2721.2|2717.7|2724.4|2720.9|2718.2|2715.5|649
1610011200000|2021-01-07 09:20:00|2721|2717.5|2722.8|2719.3|2724.5|2721|2720.3|2717.2|423
1610011500000|2021-01-07 09:25:00|2722.6|2719.1|2719.8|2716.3|2724.1|2720.6|2719.6|2716.1|403
1610011800000|2021-01-07 09:30:00|2719.6|2716.1|2720.1|2716.6|2721.6|2718.5|2717.1|2713.6|496
1610012100000|2021-01-07 09:35:00|2719.9|2716.4|2717.8|2714.3|2721.6|2718.6|2717.8|2714.3|514
1610012400000|2021-01-07 09:40:00|2717.7|2714.2|2714|2710.5|2719.3|2715.9|2713.1|2709.7|439
1610012700000|2021-01-07 09:45:00|2713.9|2710.4|2711.9|2708.4|2714|2711.1|2708.4|2704.9|534
1610013000000|2021-01-07 09:50:00|2712|2708.5|2705.9|2702.4|2712.7|2709.2|2705.4|2701.9|666
1610013300000|2021-01-07 09:55:00|2706.2|2702.7|2712.7|2709.2|2715|2711.5|2706.2|2702.7|616
1610013600000|2021-01-07 10:00:00|2712.9|2709.4|2715.7|2712.2|2717.6|2714.7|2712.4|2708.9|509
1610013900000|2021-01-07 10:05:00|2715.9|2712.4|2714.3|2710.8|2718.7|2715.3|2713.3|2709.8|474
1610014200000|2021-01-07 10:10:00|2714.2|2710.7|2712.1|2708.6|2716.2|2712.7|2711.6|2708.6|430
1610014500000|2021-01-07 10:15:00|2712|2708.5|2709.9|2706.4|2712.7|2709.6|2708.5|2705.7|445
1610014800000|2021-01-07 10:20:00|2710|2706.5|2702.7|2699.2|2712.6|2709.3|2702.6|2699.1|661
1610015100000|2021-01-07 10:25:00|2702.8|2699.3|2704.5|2701|2706.3|2702.8|2700.2|2696.7|870
1610015400000|2021-01-07 10:30:00|2704.3|2700.8|2700|2696.5|2705.7|2702.2|2696|2692.5|852
1610015700000|2021-01-07 10:35:00|2700.1|2696.6|2705.3|2701.8|2706.4|2702.9|2699.9|2696.4|623
1610016000000|2021-01-07 10:40:00|2705.4|2701.9|2705.2|2701.7|2707.6|2704.1|2702.7|2699.7|823
1610016300000|2021-01-07 10:45:00|2705.4|2701.9|2702.7|2699.2|2706.3|2702.8|2700.7|2697.6|538
1610016600000|2021-01-07 10:50:00|2702.8|2699.3|2699.4|2695.9|2703.3|2700.5|2696.9|2693.5|760
1610016900000|2021-01-07 10:55:00|2699.3|2695.8|2698.1|2694.6|2702.4|2699.2|2697|2693.5|394
1610017200000|2021-01-07 11:00:00|2697.6|2694.1|2704.9|2701.4|2707.6|2704.1|2694.7|2691.2|745
1610017500000|2021-01-07 11:05:00|2704.8|2701.3|2707.3|2703.8|2707.9|2704.6|2703.8|2700.3|579
1610017800000|2021-01-07 11:10:00|2707.5|2704|2707.2|2703.7|2708.5|2705.2|2703.7|2701.1|458
1610018100000|2021-01-07 11:15:00|2706.9|2703.4|2706.4|2702.9|2708.1|2704.7|2704.4|2701.4|452
1610018400000|2021-01-07 11:20:00|2706.3|2702.8|2707.8|2704.3|2709|2705.8|2704.9|2701.8|360
1610018700000|2021-01-07 11:25:00|2707|2705|2718.5|2715|2718.7|2715.2|2707|2704.2|747
1610019000000|2021-01-07 11:30:00|2718.4|2714.9|2716.5|2713|2719.2|2715.7|2712.1|2708.6|630
1610019300000|2021-01-07 11:35:00|2716.6|2713.1|2714.6|2711.1|2720.6|2717.1|2714.3|2710.8|427
1610019600000|2021-01-07 11:40:00|2714.7|2711.2|2712.4|2708.9|2714.8|2711.4|2710.1|2707.6|525
1610019900000|2021-01-07 11:45:00|2712.5|2709|2712.9|2709.4|2714.5|2711|2711|2708.1|432
1610020200000|2021-01-07 11:50:00|2713|2709.5|2714.7|2711.2|2716.7|2713.5|2711.7|2708.2|502
1610020500000|2021-01-07 11:55:00|2714.8|2711.3|2716.8|2713.3|2719.2|2715.7|2714.3|2710.8|548
1610020800000|2021-01-07 12:00:00|2716.6|2713.1|2718.4|2714.9|2719.1|2715.8|2713.4|2710.5|839
1610021100000|2021-01-07 12:05:00|2718.3|2714.8|2719.3|2715.8|2720.6|2717.1|2716.3|2713.1|506
1610021400000|2021-01-07 12:10:00|2719.4|2715.9|2713.6|2710.1|2719.8|2716.6|2712.9|2709.6|485
1610021700000|2021-01-07 12:15:00|2713.7|2710.2|2714|2710.5|2716.1|2713.3|2712.8|2709.7|523
1610022000000|2021-01-07 12:20:00|2713.9|2710.4|2711|2707.5|2715.4|2712.4|2710.2|2706.7|447
1610022300000|2021-01-07 12:25:00|2711.1|2707.6|2713.5|2711.5|2714.6|2711.5|2710|2707.1|453
1610022600000|2021-01-07 12:30:00|2713.7|2711.7|2716.3|2712.8|2716.5|2713.7|2711|2708.2|505
1610022900000|2021-01-07 12:35:00|2716.4|2712.9|2717.3|2713.8|2718.6|2715.1|2715.6|2712.5|549
1610023200000|2021-01-07 12:40:00|2717.4|2713.9|2718.6|2715.1|2718.6|2715.5|2715.3|2712|517
1610023500000|2021-01-07 12:45:00|2718.5|2715|2718.5|2715|2720.7|2717.2|2717.4|2713.9|387
1610023800000|2021-01-07 12:50:00|2718.8|2715.3|2716.9|2713.4|2718.8|2715.3|2714|2710.5|446
1610024100000|2021-01-07 12:55:00|2716.8|2713.3|2715.6|2712.1|2718.9|2715.8|2715.1|2711.9|409
1610024400000|2021-01-07 13:00:00|2716.1|2712.6|2713.1|2709.6|2722.1|2718.7|2712.1|2708.7|848
1610024700000|2021-01-07 13:05:00|2713.2|2709.7|2713.3|2709.8|2715.2|2712.2|2708.6|2705.8|754
1610025000000|2021-01-07 13:10:00|2713.4|2709.9|2714.3|2712.3|2715.7|2712.3|2709.3|2705.8|666
1610025300000|2021-01-07 13:15:00|2714.1|2712.1|2715.7|2712.2|2716.5|2713.4|2712.7|2709.7|602
1610025600000|2021-01-07 13:20:00|2715.8|2712.3|2715.3|2711.8|2718|2714.9|2712.2|2708.9|677
1610025900000|2021-01-07 13:25:00|2714.5|2712.5|2718.2|2714.7|2721.8|2718.3|2714.5|2711.7|596
1610026200000|2021-01-07 13:30:00|2717.7|2714.2|2714.6|2711.1|2720.2|2716.7|2712.5|2709|763
1610026500000|2021-01-07 13:35:00|2714.2|2710.7|2717.8|2714.3|2718|2715.3|2710.9|2707.4|825
1610026800000|2021-01-07 13:40:00|2717.7|2714.2|2715.9|2712.4|2717.9|2715.2|2712.5|2709.1|721
1610027100000|2021-01-07 13:45:00|2715.8|2712.3|2700.2|2696.7|2715.8|2713|2699.1|2696|977
1610027400000|2021-01-07 13:50:00|2700.4|2696.9|2703.2|2699.7|2703.7|2700.5|2698.2|2695.1|936
1610027700000|2021-01-07 13:55:00|2703.1|2699.6|2703.8|2700.3|2706.7|2703.8|2701.1|2698.3|747
1610028000000|2021-01-07 14:00:00|2704|2700.5|2710.9|2707.4|2711.2|2707.7|2701.9|2698.5|834
1610028300000|2021-01-07 14:05:00|2711|2707.5|2710.9|2708.9|2712|2709|2707.9|2704.9|545
1610028600000|2021-01-07 14:10:00|2711.5|2708|2709.9|2707.9|2712.4|2709.4|2707.3|2704.7|747
1610028900000|2021-01-07 14:15:00|2710|2708|2711.6|2708.1|2713.6|2710.9|2708.8|2705.8|1051
1610029200000|2021-01-07 14:20:00|2710.8|2708.8|2721.3|2717.8|2724.5|2721.6|2708|2705.4|1196
1610029500000|2021-01-07 14:25:00|2721.4|2717.9|2715.7|2712.2|2721.8|2718.3|2712.5|2709.9|1109
1610029800000|2021-01-07 14:30:00|2715.5|2712|2716|2714|2723|2720.2|2713|2710.2|1157
1610030100000|2021-01-07 14:35:00|2716.2|2714.2|2705.5|2702|2717.1|2714.2|2703.4|2700.3|1167
1610030400000|2021-01-07 14:40:00|2705.6|2702.1|2698.6|2695.1|2709.7|2706.8|2697.6|2694.1|1074
1610030700000|2021-01-07 14:45:00|2698.4|2694.9|2707.5|2704|2712.3|2709.5|2696.5|2693.6|1056
1610031000000|2021-01-07 14:50:00|2707.7|2704.2|2705.5|2703.5|2710.7|2708|2705|2702|889
1610031300000|2021-01-07 14:55:00|2705.4|2703.4|2702.3|2698.8|2706.2|2703.5|2699.6|2696.1|760
1610031600000|2021-01-07 15:00:00|2701.7|2698.2|2713|2709.5|2714.2|2711.3|2699.9|2696.4|1226
1610031900000|2021-01-07 15:05:00|2713.1|2709.6|2712.3|2708.8|2714.4|2711.7|2707.2|2704.2|1111
1610032200000|2021-01-07 15:10:00|2712.5|2709|2705.9|2702.4|2713.5|2710.7|2703.8|2701.1|919
1610032500000|2021-01-07 15:15:00|2706|2702.5|2704.1|2702.1|2712.4|2709.6|2703.5|2700.3|909
1610032800000|2021-01-07 15:20:00|2704.2|2702.2|2703.7|2700.2|2708.4|2705.7|2702.2|2699.4|900
1610033100000|2021-01-07 15:25:00|2703.6|2700.1|2703.8|2701.8|2705.9|2703.1|2702.3|2699.4|721
1610033400000|2021-01-07 15:30:00|2703.7|2701.7|2702.5|2700.5|2706.2|2703.2|2700.4|2698|823
1610033700000|2021-01-07 15:35:00|2702.7|2700.7|2710.6|2708.6|2713.6|2711.1|2701.5|2699.1|956
1610034000000|2021-01-07 15:40:00|2710.7|2708.7|2714.3|2712.3|2716.4|2714.4|2709.5|2707.3|715
1610034300000|2021-01-07 15:45:00|2714.1|2712.1|2717.5|2715.5|2718.2|2716.1|2712.7|2710.6|727
1610034600000|2021-01-07 15:50:00|2717.6|2715.6|2715|2713|2720.1|2717.6|2713.9|2711.1|858
1610034900000|2021-01-07 15:55:00|2715.1|2713.1|2716.1|2712.6|2717.6|2714.8|2713.8|2711.1|780
1610035200000|2021-01-07 16:00:00|2716|2712.5|2719.1|2717.1|2721.8|2718.9|2714.9|2712.4|846
1610035500000|2021-01-07 16:05:00|2719.3|2717.3|2726.6|2724.6|2728.8|2725.8|2719.2|2716.5|1027
1610035800000|2021-01-07 16:10:00|2727.5|2724|2726.7|2723.2|2731|2728.4|2724.5|2722|920
1610036100000|2021-01-07 16:15:00|2726.9|2723.4|2723.3|2721.3|2728.6|2725.6|2722.7|2720.4|731
1610036400000|2021-01-07 16:20:00|2723|2721|2719.9|2716.4|2724.3|2722.3|2718.6|2715.9|807
1610036700000|2021-01-07 16:25:00|2719.8|2716.3|2721.2|2717.7|2722.1|2719.1|2718.5|2715.7|703
1610037000000|2021-01-07 16:30:00|2720.5|2718.5|2717.8|2715.8|2721.3|2718.8|2717.3|2714.5|790
1610037300000|2021-01-07 16:35:00|2717.5|2715.5|2717.1|2715.1|2720.2|2717.7|2715.7|2713.1|774
1610037600000|2021-01-07 16:40:00|2717|2715|2719.1|2717.1|2720.3|2717.4|2715.8|2713.3|623
1610037900000|2021-01-07 16:45:00|2719.7|2716.2|2716.1|2714.1|2720.8|2717.8|2716|2713.1|630
1610038200000|2021-01-07 16:50:00|2716.2|2714.2|2716.4|2712.9|2717.9|2714.9|2715.4|2712.6|583
1610038500000|2021-01-07 16:55:00|2716.3|2712.8|2711.9|2709.9|2716.3|2713.8|2709.6|2706.8|706
1610038800000|2021-01-07 17:00:00|2712|2710|2708.4|2706.4|2713.5|2711.4|2708.3|2706.3|482
1610039100000|2021-01-07 17:05:00|2708.5|2706.5|2708.9|2706.9|2710.2|2707.8|2706.2|2703.7|579
1610039400000|2021-01-07 17:10:00|2709.2|2707.2|2705.4|2703.4|2710.2|2707.7|2704.4|2702.2|426
1610039700000|2021-01-07 17:15:00|2705.5|2703.5|2701.4|2699.4|2707.9|2705.4|2701.3|2699.1|439
1610040000000|2021-01-07 17:20:00|2701.3|2699.3|2702.2|2700.2|2704.6|2702.6|2700.9|2698.9|460
1610040300000|2021-01-07 17:25:00|2702.4|2700.4|2700.7|2698.7|2704|2701|2699.6|2697.1|630
1610040600000|2021-01-07 17:30:00|2700.6|2698.6|2704.3|2702.3|2705|2702.6|2700.6|2698.4|618
1610040900000|2021-01-07 17:35:00|2703.8|2701.8|2705.9|2703.9|2708.2|2705.5|2703.8|2701.3|622
1610041200000|2021-01-07 17:40:00|2706.1|2704.1|2705.5|2703.5|2706.4|2704.3|2704.5|2702|517
1610041500000|2021-01-07 17:45:00|2705.4|2703.4|2705.4|2703.4|2708.1|2705.2|2704.5|2702.3|464
1610041800000|2021-01-07 17:50:00|2705.3|2703.3|2706.8|2704.8|2707.2|2705.2|2704.2|2701.8|491
1610042100000|2021-01-07 17:55:00|2706.6|2704.6|2705.8|2703.8|2707.8|2705|2705.2|2702.8|465
1610042400000|2021-01-07 18:00:00|2705.9|2703.9|2705.8|2703.8|2708.4|2705.3|2705.7|2703.4|474
1610042700000|2021-01-07 18:05:00|2706.2|2704.2|2707.1|2705.1|2708|2706|2704|2701.7|509
1610043000000|2021-01-07 18:10:00|2707.2|2705.2|2713.1|2711.1|2713.7|2711.1|2707.2|2705.2|518
1610043300000|2021-01-07 18:15:00|2713|2711|2714.2|2712.2|2716|2713.4|2712.1|2709.6|456
1610043600000|2021-01-07 18:20:00|2714.7|2712.7|2716.3|2714.3|2717.5|2715|2714.1|2711.5|394
1610043900000|2021-01-07 18:25:00|2716.2|2714.2|2713.5|2711.5|2718.2|2715.4|2712.7|2710.2|447
1610044200000|2021-01-07 18:30:00|2714.2|2710.7|2721.5|2719.5|2723|2720.3|2713.4|2710.7|432
1610044500000|2021-01-07 18:35:00|2721.4|2719.4|2718.4|2716.4|2722.9|2720.2|2716.5|2713.6|372
1610044800000|2021-01-07 18:40:00|2718.3|2716.3|2718.7|2716.7|2720.6|2717.9|2718.2|2715.6|281
1610045100000|2021-01-07 18:45:00|2718.9|2716.9|2717.2|2715.2|2720.7|2718.7|2716.6|2713.9|387
1610045400000|2021-01-07 18:50:00|2717.1|2715.1|2720.6|2717.1|2721.2|2718.5|2716.7|2714.1|366
1610045700000|2021-01-07 18:55:00|2720.5|2717|2721.5|2718|2721.8|2719|2718.9|2716.3|350
1610046000000|2021-01-07 19:00:00|2721.6|2718.1|2720.2|2716.7|2722.6|2719.7|2718.9|2716.2|308
1610046300000|2021-01-07 19:05:00|2720.3|2716.8|2721.6|2718.1|2721.8|2718.9|2719|2716.5|242
1610046600000|2021-01-07 19:10:00|2720.8|2718.8|2720.3|2716.8|2722.1|2719.3|2717.8|2715.1|266
1610046900000|2021-01-07 19:15:00|2720.2|2716.7|2718.1|2714.6|2721.8|2719|2715.7|2713.1|314
1610047200000|2021-01-07 19:20:00|2717.9|2714.4|2718.8|2716.8|2720.8|2718|2717|2714.3|305
1610047500000|2021-01-07 19:25:00|2718.4|2716.4|2719.4|2717.4|2720.4|2717.9|2715.6|2713|347
1610047800000|2021-01-07 19:30:00|2719.7|2717.7|2719.9|2717.9|2721.3|2718.7|2719.3|2716.3|354
1610048100000|2021-01-07 19:35:00|2719.8|2717.8|2719.5|2717.5|2720.8|2718.3|2718.5|2715.8|285
1610048400000|2021-01-07 19:40:00|2720|2716.5|2725.7|2722.2|2725.7|2723|2718.8|2716.3|364
1610048700000|2021-01-07 19:45:00|2724.9|2722.9|2722|2720|2725.7|2723|2721.8|2719.5|346
1610049000000|2021-01-07 19:50:00|2721.9|2719.9|2725.4|2721.9|2725.9|2723|2721.3|2718.7|292
1610049300000|2021-01-07 19:55:00|2725.6|2722.1|2726.1|2722.6|2726.6|2723.9|2724.1|2721.3|294
1610049600000|2021-01-07 20:00:00|2726.5|2723|2726.1|2724.1|2727.5|2724.7|2724.4|2721.5|422
1610049900000|2021-01-07 20:05:00|2726|2724|2722.6|2720.6|2726.9|2724.5|2722.1|2719.5|254
1610050200000|2021-01-07 20:10:00|2722.5|2720.5|2717|2715|2723.4|2720.9|2716.7|2714.3|449
1610050500000|2021-01-07 20:15:00|2716.9|2714.9|2717.4|2715.4|2718.2|2716.2|2715.5|2713.5|335
1610050800000|2021-01-07 20:20:00|2717.3|2715.3|2719.2|2717.2|2720.8|2718.1|2717.1|2714.6|380
1610051100000|2021-01-07 20:25:00|2719.4|2717.4|2720.9|2718.9|2721.7|2719.7|2719.2|2716.7|350
1610051400000|2021-01-07 20:30:00|2721.2|2719.2|2718.5|2716.5|2722.1|2719.6|2717.8|2715|377
1610051700000|2021-01-07 20:35:00|2718.4|2716.4|2720.3|2718.3|2720.4|2718.4|2717.9|2715.4|206
1610052000000|2021-01-07 20:40:00|2720.2|2718.2|2720.3|2718.3|2721.8|2719.3|2719.7|2717.7|229
1610052300000|2021-01-07 20:45:00|2720.7|2718.7|2718.6|2716.6|2721.2|2718.8|2718.4|2716.4|260
1610052600000|2021-01-07 20:50:00|2718.7|2716.7|2720.9|2717.4|2721.1|2719.1|2718.1|2716.1|238
1610052900000|2021-01-07 20:55:00|2720.3|2718.3|2718.8|2716.8|2720.7|2718.3|2715.8|2713.3|520
1610053200000|2021-01-07 21:00:00|2719.7|2716.2|2718.4|2716.4|2720.4|2717.6|2716.4|2713.6|250
1610053500000|2021-01-07 21:05:00|2719.1|2715.6|2719.3|2717.3|2720.7|2717.9|2717.6|2714.9|144
1610053800000|2021-01-07 21:10:00|2719.4|2717.4|2719.9|2716.4|2720.4|2717.7|2718.1|2715.1|139
1610054100000|2021-01-07 21:15:00|2719.7|2716.2|2721.1|2717.6|2721.8|2719|2718.8|2716|124
1610054400000|2021-01-07 21:20:00|2720.8|2717.3|2720.3|2716.8|2721|2718.2|2718.6|2715.9|123
1610054700000|2021-01-07 21:25:00|2719.5|2717.5|2719.7|2717.7|2721|2718.4|2719.4|2716.6|125
1610055000000|2021-01-07 21:30:00|2719.6|2717.6|2718.3|2714.8|2721.1|2718.3|2717.9|2714.7|158
1610055300000|2021-01-07 21:35:00|2718.4|2714.9|2718.1|2714.6|2718.6|2715.3|2717|2714.3|73
1610055600000|2021-01-07 21:40:00|2718.2|2714.7|2718.4|2714.9|2718.7|2715.6|2717.2|2714.2|69
1610055900000|2021-01-07 21:45:00|2718.7|2715.2|2714.6|2711.1|2718.7|2715.3|2713.9|2710.8|131
1610056200000|2021-01-07 21:50:00|2714.5|2711|2715.1|2711.6|2716.9|2713.8|2713.9|2710.5|169
1610056500000|2021-01-07 21:55:00|2714.9|2711.4|2717.7|2711.9|2717.7|2713.3|2713.9|2710.4|179
1610060400000|2021-01-07 23:00:00|2718.3|2714.8|2719.7|2716.2|2723.1|2717.2|2718|2714.5|150
1610060700000|2021-01-07 23:05:00|2719.8|2716.3|2716.7|2713.2|2719.8|2716.3|2715.9|2712.4|131
1610061000000|2021-01-07 23:10:00|2716.9|2713.4|2718.9|2715.4|2719.3|2715.8|2716.7|2713.1|113
1610061300000|2021-01-07 23:15:00|2718.8|2715.3|2718.3|2714.8|2719.7|2715.6|2716.2|2712.7|101
1610061600000|2021-01-07 23:20:00|2718.2|2714.7|2720.2|2716.7|2721.3|2717.8|2717.6|2714.1|115
1610061900000|2021-01-07 23:25:00|2720.1|2716.6|2714.2|2710.7|2720.3|2716.8|2713.3|2710.2|158
1610062200000|2021-01-07 23:30:00|2714.4|2710.9|2716.4|2712.9|2716.5|2713|2714.2|2710.7|136
1610062500000|2021-01-07 23:35:00|2716.8|2713.3|2718.2|2714.7|2718.7|2715.2|2715.8|2712.3|179
1610062800000|2021-01-07 23:40:00|2718.1|2714.6|2717.2|2713.7|2720.1|2716.6|2716.9|2713.4|200
1610063100000|2021-01-07 23:45:00|2717.4|2713.9|2719.1|2715.6|2719.8|2716.3|2716.9|2713.4|117
1610063400000|2021-01-07 23:50:00|2719.3|2715.8|2720.6|2717.1|2721.3|2717.8|2718.9|2715.4|123
1610063700000|2021-01-07 23:55:00|2720.5|2717|2720.3|2716.8|2720.5|2717|2719.3|2715.8|98
1610064000000|2021-01-08 00:00:00|2720.2|2716.7|2717.3|2713.8|2720.2|2716.7|2717.1|2713.6|246
1610064300000|2021-01-08 00:05:00|2718.3|2714.8|2719.6|2716.1|2720.1|2716.6|2716.9|2713.4|198
1610064600000|2021-01-08 00:10:00|2719.5|2716|2716.4|2712.9|2720.3|2716.8|2716.2|2712.7|228
1610064900000|2021-01-08 00:15:00|2716.5|2713|2719|2715.5|2719.6|2716.1|2716.5|2713|137
1610065200000|2021-01-08 00:20:00|2718.9|2715.4|2719.2|2715.7|2719.4|2715.9|2718.2|2714.7|122
1610065500000|2021-01-08 00:25:00|2719.1|2715.6|2722.5|2719|2722.6|2719.1|2718.7|2715.2|167
1610065800000|2021-01-08 00:30:00|2722.4|2718.9|2720.5|2717|2723.2|2719.7|2720.3|2716.8|282
1610066100000|2021-01-08 00:35:00|2720.6|2717.1|2717.8|2714.3|2720.9|2717.4|2717.1|2713.6|254
1610066400000|2021-01-08 00:40:00|2717.6|2714.1|2715.4|2711.9|2718.6|2715.1|2715|2711.5|234
1610066700000|2021-01-08 00:45:00|2715.6|2712.1|2715.4|2711.9|2716.1|2712.6|2712.6|2709.1|205
1610067000000|2021-01-08 00:50:00|2715.3|2711.8|2712.9|2709.4|2715.9|2712.4|2712.1|2708.6|170
1610067300000|2021-01-08 00:55:00|2712.8|2709.3|2713.2|2709.7|2715.6|2712.1|2711.3|2707.8|357
1610067600000|2021-01-08 01:00:00|2713.5|2710|2713.2|2709.7|2713.5|2710|2706.1|2702.6|793
1610067900000|2021-01-08 01:05:00|2713.1|2709.6|2712.6|2709.1|2716.8|2713.3|2710.6|2707.4|585
1610068200000|2021-01-08 01:10:00|2712.8|2709.3|2707.9|2704.4|2712.8|2709.3|2706.8|2703.3|629
1610068500000|2021-01-08 01:15:00|2707.8|2704.3|2707.1|2703.6|2709.4|2705.9|2706.1|2702.6|645
1610068800000|2021-01-08 01:20:00|2707.3|2703.8|2711.6|2708.1|2711.8|2708.3|2706.2|2702.7|583
1610069100000|2021-01-08 01:25:00|2711.7|2708.2|2708.3|2704.8|2712.2|2708.7|2706.9|2703.4|502
1610069400000|2021-01-08 01:30:00|2708.2|2704.7|2709.6|2706.1|2711.2|2707.7|2707.5|2704|703
1610069700000|2021-01-08 01:35:00|2709.7|2706.2|2710.6|2707.1|2711.4|2707.9|2708|2704.5|547
1610070000000|2021-01-08 01:40:00|2710.7|2707.2|2713.3|2709.8|2713.6|2710.1|2708.1|2704.6|416
1610070300000|2021-01-08 01:45:00|2713.4|2709.9|2709.6|2706.1|2713.7|2710.8|2708.1|2705.4|409
1610070600000|2021-01-08 01:50:00|2709.5|2706|2707.5|2704|2710.2|2706.7|2705|2701.5|538
1610070900000|2021-01-08 01:55:00|2707.6|2704.1|2704.1|2700.6|2708.2|2704.7|2703.4|2700.2|573
1610071200000|2021-01-08 02:00:00|2703.8|2700.3|2705.3|2701.8|2705.3|2701.8|2701.3|2697.8|619
1610071500000|2021-01-08 02:05:00|2705.4|2701.9|2701.6|2698.1|2706.5|2703|2701.6|2698.1|446
1610071800000|2021-01-08 02:10:00|2701.9|2698.4|2703.9|2700.4|2705|2701.5|2701.9|2698.4|412
1610072100000|2021-01-08 02:15:00|2703.8|2700.3|2703.8|2700.3|2704.6|2701.1|2702.1|2698.6|301
1610072400000|2021-01-08 02:20:00|2703.7|2700.2|2706.5|2703|2707.2|2703.7|2702.3|2698.8|328
1610072700000|2021-01-08 02:25:00|2706.6|2703.1|2707.8|2704.3|2708.3|2704.8|2705.6|2702.1|284
1610073000000|2021-01-08 02:30:00|2707.7|2704.2|2706.5|2703|2707.8|2704.3|2704.1|2700.6|502
1610073300000|2021-01-08 02:35:00|2706.4|2702.9|2706.9|2703.4|2708.3|2704.8|2705.3|2701.8|440
1610073600000|2021-01-08 02:40:00|2707|2703.5|2711.5|2708|2711.8|2708.3|2706.9|2703.4|388
1610073900000|2021-01-08 02:45:00|2711.7|2708.2|2711.1|2707.6|2712.5|2709|2709.1|2705.6|390
1610074200000|2021-01-08 02:50:00|2711|2707.5|2709.4|2705.9|2711.1|2707.6|2708.8|2705.3|366
1610074500000|2021-01-08 02:55:00|2709.5|2706|2709.7|2706.2|2711.3|2707.8|2708.2|2704.7|308
1610074800000|2021-01-08 03:00:00|2709.6|2706.1|2707.2|2703.7|2710.7|2707.2|2706.8|2703.3|350
1610075100000|2021-01-08 03:05:00|2707.1|2703.6|2707.3|2703.8|2707.5|2704|2703.2|2699.7|504
1610075400000|2021-01-08 03:10:00|2707.6|2704.1|2706.9|2703.4|2708.9|2705.4|2706.6|2703.1|328
1610075700000|2021-01-08 03:15:00|2706.8|2703.3|2704.8|2701.3|2706.8|2703.3|2702.4|2698.9|534
1610076000000|2021-01-08 03:20:00|2704.9|2701.4|2704|2700.5|2706.9|2703.4|2703.3|2699.8|536
1610076300000|2021-01-08 03:25:00|2704.1|2700.6|2705.3|2701.8|2705.4|2701.9|2699.7|2696.2|654
1610076600000|2021-01-08 03:30:00|2705.5|2702|2706.2|2702.7|2707|2703.5|2704.1|2700.6|346
1610076900000|2021-01-08 03:35:00|2706.1|2702.6|2705.3|2701.8|2707.5|2704|2705.2|2701.7|238
1610077200000|2021-01-08 03:40:00|2705.1|2701.6|2706.5|2703|2707.5|2704|2705|2701.5|221
1610077500000|2021-01-08 03:45:00|2706.8|2703.3|2707.5|2704|2708|2705.2|2706|2702.5|241
1610077800000|2021-01-08 03:50:00|2707.7|2704.2|2709|2705.5|2710.5|2707|2707.7|2704.2|260
1610078100000|2021-01-08 03:55:00|2709.1|2705.6|2708.8|2705.3|2710.7|2707.2|2708|2704.5|231
1610078400000|2021-01-08 04:00:00|2708.6|2705.1|2707.7|2704.2|2708.9|2705.4|2707|2703.5|243
1610078700000|2021-01-08 04:05:00|2707.6|2704.1|2706.2|2702.7|2709.3|2705.8|2706.1|2702.6|211
1610079000000|2021-01-08 04:10:00|2705.7|2702.2|2708.1|2704.6|2708.4|2704.9|2704.1|2700.6|327
1610079300000|2021-01-08 04:15:00|2708.2|2704.7|2707.1|2703.6|2708.2|2704.7|2705.4|2702.5|194
1610079600000|2021-01-08 04:20:00|2707.2|2703.7|2705.6|2702.1|2707.5|2704|2705.4|2701.9|176
1610079900000|2021-01-08 04:25:00|2705.5|2702|2706.4|2702.9|2707|2703.5|2704.4|2701.5|205
1610080200000|2021-01-08 04:30:00|2706.3|2702.8|2702.5|2699|2706.8|2703.3|2702|2698.5|306
1610080500000|2021-01-08 04:35:00|2702.6|2699.1|2703.5|2700|2704.5|2701|2701.3|2697.8|411
1610080800000|2021-01-08 04:40:00|2703.7|2700.2|2706.1|2702.6|2707|2703.5|2703.4|2699.9|327
1610081100000|2021-01-08 04:45:00|2706.2|2702.7|2707.2|2703.7|2707.4|2703.9|2705.4|2701.9|221
1610081400000|2021-01-08 04:50:00|2707.1|2703.6|2705.4|2701.9|2707.4|2703.9|2704.7|2701.2|212
1610081700000|2021-01-08 04:55:00|2705.5|2702|2705.7|2702.2|2706.8|2703.3|2705.4|2701.9|198
1610082000000|2021-01-08 05:00:00|2705.8|2702.3|2705.5|2702|2706.5|2703|2705|2701.5|249
1610082300000|2021-01-08 05:05:00|2705.4|2701.9|2707.6|2704.1|2708.2|2704.7|2704.6|2701.1|265
1610082600000|2021-01-08 05:10:00|2707.5|2704|2708.6|2705.1|2709.2|2705.7|2707.3|2703.8|216
1610082900000|2021-01-08 05:15:00|2708.2|2704.7|2709.5|2706|2709.8|2706.3|2707.5|2704|214
1610083200000|2021-01-08 05:20:00|2709.6|2706.1|2711.1|2707.6|2712.1|2708.6|2709.2|2705.7|329
1610083500000|2021-01-08 05:25:00|2711.4|2707.9|2709.4|2705.9|2711.9|2708.4|2709|2705.5|338
1610083800000|2021-01-08 05:30:00|2710.6|2707.1|2707.2|2703.7|2711.6|2708.1|2705.7|2702.2|646
1610084100000|2021-01-08 05:35:00|2707.1|2703.6|2699.6|2696.1|2707.6|2704.1|2699.4|2695.9|867
1610084400000|2021-01-08 05:40:00|2699.7|2696.2|2699.8|2696.3|2702.3|2698.8|2697.1|2693.6|651
1610084700000|2021-01-08 05:45:00|2699.1|2697.1|2702.6|2699.1|2703.2|2700.3|2695.8|2692.3|557
1610085000000|2021-01-08 05:50:00|2702.5|2699|2703.5|2700|2704.5|2701.4|2700.9|2697.9|455
1610085300000|2021-01-08 05:55:00|2703.6|2700.1|2700.8|2697.3|2704.8|2701.3|2699.7|2697|423
1610085600000|2021-01-08 06:00:00|2700.7|2697.2|2701.7|2698.2|2703.6|2700.7|2699.8|2696.3|476
1610085900000|2021-01-08 06:05:00|2702|2698.5|2702|2698.5|2704.8|2701.5|2700|2697.3|522
1610086200000|2021-01-08 06:10:00|2702.2|2698.7|2697.5|2694|2702.5|2699.5|2696.5|2693.3|543
1610086500000|2021-01-08 06:15:00|2697.4|2693.9|2701.3|2697.8|2701.6|2698.1|2696|2692.5|560
1610086800000|2021-01-08 06:20:00|2701.4|2697.9|2702.7|2699.2|2703.5|2700|2700.1|2696.8|422
1610087100000|2021-01-08 06:25:00|2702.6|2699.1|2699.6|2696.1|2702.8|2699.9|2698.2|2695.3|370
1610087400000|2021-01-08 06:30:00|2699.7|2696.2|2702|2698.5|2702.4|2699.6|2698.5|2695|407
1610087700000|2021-01-08 06:35:00|2702.1|2698.6|2703.5|2700|2703.9|2701|2699.8|2696.8|415
1610088000000|2021-01-08 06:40:00|2703.4|2699.9|2700.3|2696.8|2703.7|2700.8|2700|2696.7|454
1610088300000|2021-01-08 06:45:00|2700.4|2696.9|2703.5|2700|2703.7|2700.3|2699|2695.9|560
1610088600000|2021-01-08 06:50:00|2702.3|2700.3|2700.8|2697.3|2703.4|2700.3|2699.4|2696.5|479
1610088900000|2021-01-08 06:55:00|2701|2697.5|2702.5|2699|2704.5|2701|2699.9|2696.9|351
1610089200000|2021-01-08 07:00:00|2702.4|2698.9|2704.7|2701.2|2706.6|2703.1|2702.4|2698.9|403
1610089500000|2021-01-08 07:05:00|2704.9|2701.4|2704.4|2700.9|2706.1|2702.6|2703.6|2700.3|358
1610089800000|2021-01-08 07:10:00|2704.6|2701.1|2706.7|2703.2|2708|2704.5|2702|2698.5|378
1610090100000|2021-01-08 07:15:00|2706.5|2703|2707.7|2704.2|2709.7|2706.2|2705.6|2702.3|467
1610090400000|2021-01-08 07:20:00|2707.5|2704|2706.1|2702.6|2708.6|2705.1|2705.7|2702.2|411
1610090700000|2021-01-08 07:25:00|2706.5|2703|2704.3|2700.8|2706.5|2703|2703.5|2700.3|327
1610091000000|2021-01-08 07:30:00|2704.2|2700.7|2703.1|2699.6|2704.2|2701.2|2701.6|2698.5|283
1610091300000|2021-01-08 07:35:00|2702.6|2699.1|2698.5|2695|2703.2|2699.7|2696.5|2693|413
1610091600000|2021-01-08 07:40:00|2698.4|2694.9|2698.4|2694.9|2700.3|2697.1|2698|2694.5|459
1610091900000|2021-01-08 07:45:00|2698.3|2694.8|2698.5|2695|2700.9|2697.4|2697.9|2694.4|467
1610092200000|2021-01-08 07:50:00|2698.7|2695.2|2696.3|2692.8|2698.7|2695.2|2694.1|2690.8|482
1610092500000|2021-01-08 07:55:00|2695.7|2692.2|2694.5|2691|2697.3|2693.8|2693.1|2690|599
1610092800000|2021-01-08 08:00:00|2694.6|2691.1|2672.4|2667.3|2694.6|2691.4|2607.7|2597.2|1953
1610093100000|2021-01-08 08:05:00|2672|2668.5|2648.2|2644.7|2679.7|2676.2|2636.9|2631.7|1754
1610093400000|2021-01-08 08:10:00|2648.7|2645.2|2644.7|2641.2|2653.2|2649.7|2630.7|2627.2|1334
1610093700000|2021-01-08 08:15:00|2644.6|2641.1|2649.2|2645.7|2655.4|2651.9|2638.7|2635.2|1299
1610094000000|2021-01-08 08:20:00|2650.1|2646.6|2648.3|2644.8|2650.8|2647.3|2643.5|2640|940
1610094300000|2021-01-08 08:25:00|2648.4|2644.9|2649.4|2645.9|2657.6|2654.1|2639.5|2636|1099
1610094600000|2021-01-08 08:30:00|2649.2|2645.7|2654.1|2650.6|2655.8|2652.3|2644.9|2641.4|967
1610094900000|2021-01-08 08:35:00|2654|2650.5|2651.5|2648|2659|2655.5|2649.1|2645.6|768
1610095200000|2021-01-08 08:40:00|2651.9|2648.4|2653.2|2649.7|2656.9|2653.4|2647.6|2644.1|714
1610095500000|2021-01-08 08:45:00|2653|2649.5|2651.2|2647.7|2655.3|2652.5|2645.4|2641.9|659
1610095800000|2021-01-08 08:50:00|2651.3|2647.8|2653|2649.5|2653.4|2649.9|2643.6|2640.1|613
1610096100000|2021-01-08 08:55:00|2652.8|2649.3|2650.9|2647.4|2655.1|2651.6|2649|2645.5|483
1610096400000|2021-01-08 09:00:00|2651.1|2647.6|2653.7|2650.2|2654.9|2651.4|2648.9|2645.4|597
1610096700000|2021-01-08 09:05:00|2653.4|2649.9|2651.8|2648.3|2654.8|2651.3|2648.5|2645|463
1610097000000|2021-01-08 09:10:00|2651.6|2648.1|2652.4|2648.9|2653.6|2650.1|2648|2644.5|389
1610097300000|2021-01-08 09:15:00|2651.9|2648.4|2649.3|2645.8|2655.7|2653.1|2648.8|2645.3|461
1610097600000|2021-01-08 09:20:00|2649.1|2645.6|2639|2635.5|2651.9|2648.4|2638.6|2635.1|578
1610097900000|2021-01-08 09:25:00|2639.1|2635.6|2647.4|2643.9|2647.7|2644.2|2638.3|2634.8|674
1610098200000|2021-01-08 09:30:00|2647.3|2643.8|2647.3|2643.8|2648.7|2645.4|2644.1|2640.6|505
1610098500000|2021-01-08 09:35:00|2647.9|2644.4|2649.3|2645.8|2650.8|2647.7|2643.9|2641.1|631
1610098800000|2021-01-08 09:40:00|2649.1|2645.6|2652.8|2649.3|2652.9|2649.4|2648|2644.5|420
1610099100000|2021-01-08 09:45:00|2652.7|2649.2|2652.8|2649.3|2656.6|2653.1|2651.4|2647.9|391
1610099400000|2021-01-08 09:50:00|2652.9|2649.4|2651.5|2648|2656.8|2653.3|2650.7|2647.2|436
1610099700000|2021-01-08 09:55:00|2652|2648.5|2657.2|2653.7|2659.9|2656.4|2650|2646.5|493
1610100000000|2021-01-08 10:00:00|2657.3|2653.8|2651|2647.5|2657.3|2653.8|2650.7|2647.2|559
1610100300000|2021-01-08 10:05:00|2651.2|2647.7|2657.4|2653.9|2658.8|2655.3|2650.3|2646.8|460
1610100600000|2021-01-08 10:10:00|2657.2|2653.7|2654.7|2651.2|2660.2|2656.7|2653.6|2650.1|526
1610100900000|2021-01-08 10:15:00|2654.4|2650.9|2657|2653.5|2659.2|2655.7|2654.2|2650.7|361
1610101200000|2021-01-08 10:20:00|2656.9|2653.4|2660|2656.5|2660.8|2657.3|2655.9|2652.4|302
1610101500000|2021-01-08 10:25:00|2659.9|2656.4|2654.4|2650.9|2661|2657.5|2653.7|2650.2|349
1610101800000|2021-01-08 10:30:00|2654.6|2651.1|2663.1|2659.6|2664.8|2661.3|2653.6|2650.1|417
1610102100000|2021-01-08 10:35:00|2663.3|2659.8|2659.4|2655.9|2663.7|2660.2|2659|2655.5|386
1610102400000|2021-01-08 10:40:00|2659.3|2655.8|2656.9|2653.4|2661.5|2658|2655.6|2652.1|469
1610102700000|2021-01-08 10:45:00|2656.8|2653.3|2659|2655.5|2660.2|2656.7|2656.7|2653.2|328
1610103000000|2021-01-08 10:50:00|2658.9|2655.4|2658.8|2656.8|2660|2657|2656|2653.6|283
1610103300000|2021-01-08 10:55:00|2659.8|2656.3|2660.1|2656.6|2661|2657.9|2657.9|2654.8|321
1610103600000|2021-01-08 11:00:00|2659.9|2656.4|2659.6|2656.1|2660.1|2656.9|2654.6|2652.5|380
1610103900000|2021-01-08 11:05:00|2659.5|2656|2656.4|2652.9|2661.3|2657.8|2656|2652.5|450
1610104200000|2021-01-08 11:10:00|2657|2653.5|2659.7|2656.2|2660.1|2656.6|2655.9|2653|296
1610104500000|2021-01-08 11:15:00|2659.8|2656.3|2659.1|2655.6|2660.6|2657.1|2658.5|2655|262
1610104800000|2021-01-08 11:20:00|2659.2|2655.7|2662.6|2659.1|2664.7|2661.2|2657.9|2655|345
1610105100000|2021-01-08 11:25:00|2662.4|2658.9|2664.9|2661.4|2666.2|2662.7|2661.6|2658.1|394
1610105400000|2021-01-08 11:30:00|2665|2661.5|2662.8|2659.3|2665.6|2662.1|2658.5|2655|429
1610105700000|2021-01-08 11:35:00|2662.7|2659.2|2664|2660.5|2664.2|2660.7|2661.8|2658.3|268
1610106000000|2021-01-08 11:40:00|2663.9|2660.4|2665.9|2662.4|2666.2|2662.9|2663.8|2660.3|263
1610106300000|2021-01-08 11:45:00|2665.8|2662.3|2664.3|2660.8|2666.1|2662.6|2663.7|2660.2|259
1610106600000|2021-01-08 11:50:00|2664.1|2660.6|2662.2|2658.7|2664.1|2660.6|2659.8|2656.3|377
1610106900000|2021-01-08 11:55:00|2662.3|2658.8|2666.5|2663|2667|2663.5|2661.9|2658.4|398
1610107200000|2021-01-08 12:00:00|2666.8|2663.3|2671.1|2667.6|2674.1|2670.6|2666.3|2662.8|879
1610107500000|2021-01-08 12:05:00|2671|2667.5|2672.4|2668.9|2673.7|2670.2|2669.6|2666.1|514
1610107800000|2021-01-08 12:10:00|2672.3|2668.8|2667.6|2664.1|2672.7|2669.2|2667.6|2664.1|489
1610108100000|2021-01-08 12:15:00|2668.2|2664.7|2668.4|2664.9|2671.3|2667.8|2666.6|2663.1|471
1610108400000|2021-01-08 12:20:00|2668.5|2665|2666.1|2662.6|2669.3|2665.8|2662.3|2659|722
1610108700000|2021-01-08 12:25:00|2666.2|2662.7|2660.7|2657.2|2668.1|2664.6|2660.1|2656.6|632
1610109000000|2021-01-08 12:30:00|2660.8|2657.3|2655|2653|2663.2|2660.5|2654.4|2652.2|668
1610109300000|2021-01-08 12:35:00|2655.1|2653.1|2649.8|2647.8|2658.4|2655.2|2649.3|2646.6|748
1610109600000|2021-01-08 12:40:00|2650|2648|2657.4|2653.9|2657.6|2654.1|2647|2644.1|752
1610109900000|2021-01-08 12:45:00|2657.5|2654|2657|2655|2658.6|2655.1|2652.5|2649.5|522
1610110200000|2021-01-08 12:50:00|2657.8|2654.3|2655.1|2653.1|2658.3|2655.2|2654.2|2651.2|412
1610110500000|2021-01-08 12:55:00|2655.2|2653.2|2661.2|2657.7|2662.5|2659|2655|2652.2|536
1610110800000|2021-01-08 13:00:00|2660.8|2657.3|2661.5|2658|2667|2663.5|2651.3|2648.2|1008
1610111100000|2021-01-08 13:05:00|2661.6|2658.1|2649.4|2645.9|2661.6|2658.1|2647.1|2643.8|912
1610111400000|2021-01-08 13:10:00|2649.6|2646.1|2653|2651|2656.5|2654.1|2648.8|2645.3|846
1610111700000|2021-01-08 13:15:00|2652.9|2650.9|2657.7|2655.7|2659|2657|2650.9|2648.4|972
1610112000000|2021-01-08 13:20:00|2657.6|2655.6|2653.8|2651.8|2658.5|2655.9|2652.7|2650.7|823
1610112300000|2021-01-08 13:25:00|2654|2652|2661.5|2657|2665.5|2658.1|2648.9|2646.2|1099
1610112600000|2021-01-08 13:30:00|2660.4|2656.9|2652|2648.5|2669.8|2666.2|2651.6|2648.1|1760
1610112900000|2021-01-08 13:35:00|2652.3|2648.8|2637.1|2633.6|2655.2|2651.7|2635.9|2632.4|1673
1610113200000|2021-01-08 13:40:00|2637|2633.5|2639.7|2636.2|2645.4|2641.9|2632.3|2628.8|1766
1610113500000|2021-01-08 13:45:00|2639.5|2636|2655.4|2651.9|2656.8|2654.2|2636.3|2632.8|1592
1610113800000|2021-01-08 13:50:00|2654.6|2652.6|2656.1|2652.6|2662.9|2660.1|2651.8|2648.9|1403
1610114100000|2021-01-08 13:55:00|2655.4|2653.4|2664.7|2661.2|2664.9|2662.1|2655.4|2652.8|1343
1610114400000|2021-01-08 14:00:00|2664.6|2661.1|2667.7|2664.2|2671.1|2667.6|2661.6|2658.4|1349
1610114700000|2021-01-08 14:05:00|2667.6|2664.1|2660.8|2658.8|2674|2670.5|2658.4|2654.9|1186
1610115000000|2021-01-08 14:10:00|2660.9|2658.9|2662.4|2660.4|2665.6|2663.1|2658.6|2655.3|886
1610115300000|2021-01-08 14:15:00|2662.5|2660.5|2663.8|2660.3|2665.6|2663|2659.7|2656.8|843
1610115600000|2021-01-08 14:20:00|2663.9|2660.4|2663.5|2660|2668.6|2665.1|2660|2656.8|899
1610115900000|2021-01-08 14:25:00|2663.2|2659.7|2661.4|2659.4|2665.3|2661.9|2658.7|2655.7|886
1610116200000|2021-01-08 14:30:00|2662.5|2659|2652.8|2650.8|2665.2|2662.2|2651.8|2649.1|1358
1610116500000|2021-01-08 14:35:00|2653.1|2651.1|2644.7|2641.2|2653.6|2651.1|2640.9|2638.2|1366
1610116800000|2021-01-08 14:40:00|2644.8|2641.3|2634.5|2632.5|2645.4|2642.8|2632.9|2630.2|1667
1610117100000|2021-01-08 14:45:00|2634.8|2631.3|2613.4|2609.9|2635.1|2632.4|2611.4|2607.9|1758
1610117400000|2021-01-08 14:50:00|2613.5|2610|2587.8|2585.8|2619.8|2616.3|2586.6|2583.8|1669
1610117700000|2021-01-08 14:55:00|2587.7|2585.7|2604.2|2600.7|2605.7|2602.2|2585|2581.5|1689
1610118000000|2021-01-08 15:00:00|2603.9|2600.4|2605.9|2602.4|2608.3|2605|2593|2589.5|1553
1610118300000|2021-01-08 15:05:00|2605.8|2602.3|2591.1|2587.6|2606.5|2603.9|2588.3|2584.8|1521
1610118600000|2021-01-08 15:10:00|2590.9|2587.4|2593.3|2589.8|2597.9|2595.2|2588.9|2585.4|1544
1610118900000|2021-01-08 15:15:00|2593.5|2590|2580.3|2576.8|2596.1|2592.6|2568.9|2565.4|1644
1610119200000|2021-01-08 15:20:00|2580.4|2576.9|2580.3|2576.8|2580.8|2577.9|2569.7|2566.2|1556
1610119500000|2021-01-08 15:25:00|2580.1|2576.6|2580.3|2576.8|2585.1|2581.6|2570.4|2567|1631
1610119800000|2021-01-08 15:30:00|2580|2576.5|2583.2|2579.7|2590.6|2587.1|2577.5|2574.2|1490
1610120100000|2021-01-08 15:35:00|2583.1|2579.6|2584.5|2581|2584.9|2582.8|2577.2|2574.7|1275
1610120400000|2021-01-08 15:40:00|2584.1|2582.1|2586.7|2583.2|2586.9|2584|2577.7|2574.8|1068
1610120700000|2021-01-08 15:45:00|2586.8|2583.3|2570.3|2566.8|2587|2584|2569.3|2565.8|1131
1610121000000|2021-01-08 15:50:00|2570.1|2566.6|2585.7|2582.2|2587|2584.1|2567.2|2564.8|1350
1610121300000|2021-01-08 15:55:00|2585.9|2582.4|2593.8|2590.3|2596.6|2593.1|2583.5|2580.2|1365
1610121600000|2021-01-08 16:00:00|2594.4|2590.9|2589.8|2586.3|2597.6|2594.7|2589.2|2585.7|1448
1610121900000|2021-01-08 16:05:00|2589.9|2586.4|2583|2581|2590.3|2586.8|2582.2|2579.6|1354
1610122200000|2021-01-08 16:10:00|2583.1|2581.1|2580.5|2577|2584.7|2582.1|2577.1|2574.5|1230
1610122500000|2021-01-08 16:15:00|2579.9|2577.9|2583.2|2581.2|2590|2587.1|2573.6|2570.9|1391
1610122800000|2021-01-08 16:20:00|2583.1|2581.1|2581.4|2579.4|2587.9|2585.5|2576.7|2574.1|1111
1610123100000|2021-01-08 16:25:00|2581.5|2579.5|2578.6|2576.6|2586.1|2584.1|2578.6|2575.7|967
1610123400000|2021-01-08 16:30:00|2578.9|2576.9|2584.2|2582.2|2585.4|2583.4|2574.4|2572.4|877
1610123700000|2021-01-08 16:35:00|2584.1|2582.1|2580.4|2578.4|2586.1|2583.7|2580|2577.9|899
1610124000000|2021-01-08 16:40:00|2580.5|2578.5|2580.2|2578.2|2582.8|2580.1|2578.6|2576.6|976
1610124300000|2021-01-08 16:45:00|2580.3|2578.3|2576.8|2574.8|2582.6|2580.6|2576.1|2574.1|891
1610124600000|2021-01-08 16:50:00|2576.7|2574.7|2571.8|2569.8|2576.8|2574.7|2568.4|2566.4|995
1610124900000|2021-01-08 16:55:00|2571.9|2569.9|2559.2|2557.2|2575.9|2573.9|2556.4|2552.9|1195
1610125200000|2021-01-08 17:00:00|2559|2557|2539.3|2537.3|2561.8|2559.3|2531.4|2528.7|1581
1610125500000|2021-01-08 17:05:00|2538.7|2536.7|2537.4|2535.4|2546.7|2543.5|2535.9|2533.3|1435
1610125800000|2021-01-08 17:10:00|2537|2535|2537.9|2535.9|2541.9|2539.3|2528.9|2526.3|1295
1610126100000|2021-01-08 17:15:00|2538|2536|2533.9|2531.9|2541.7|2539.7|2530.8|2528.8|1283
1610126400000|2021-01-08 17:20:00|2533.8|2531.8|2538.1|2534.6|2538.8|2536.8|2532.9|2530.9|1070
1610126700000|2021-01-08 17:25:00|2537.9|2534.4|2504.9|2501.4|2538.1|2535.6|2498.6|2495.1|1651
1610127000000|2021-01-08 17:30:00|2504.8|2501.3|2487.5|2484|2508|2505|2459.4|2455.9|1918
1610127300000|2021-01-08 17:35:00|2488|2484.5|2480.6|2477.1|2498.8|2495.3|2478.9|2476.5|1764
1610127600000|2021-01-08 17:40:00|2480.5|2477|2497|2495|2501.6|2498.1|2480.5|2477|1638
1610127900000|2021-01-08 17:45:00|2496.9|2494.9|2495.4|2491.9|2500.2|2497|2489.5|2486|1426
1610128200000|2021-01-08 17:50:00|2495.3|2491.8|2494.9|2491.4|2497|2493.7|2486.4|2482.9|1451
1610128500000|2021-01-08 17:55:00|2495.6|2492.1|2494|2490.5|2498.6|2495.1|2487.8|2484.3|1527
1610128800000|2021-01-08 18:00:00|2493.6|2490.1|2493.3|2489.8|2497.9|2494.4|2481.6|2478.1|1506
1610129100000|2021-01-08 18:05:00|2493.1|2489.6|2471.5|2468|2494.1|2490.6|2466.7|2463.2|1496
1610129400000|2021-01-08 18:10:00|2471.6|2468.1|2479.5|2476|2480.4|2476.9|2462.5|2459|1695
1610129700000|2021-01-08 18:15:00|2479.4|2475.9|2464|2460.5|2482.6|2479.5|2449.2|2445.7|1764
1610130000000|2021-01-08 18:20:00|2463.9|2460.4|2453.5|2450|2470.5|2467|2452.8|2449.3|1810
1610130300000|2021-01-08 18:25:00|2453.8|2450.3|2466.8|2463.3|2467.3|2463.8|2451.9|2448.4|1679
1610130600000|2021-01-08 18:30:00|2467|2463.5|2463.2|2459.7|2468.8|2465.8|2459.8|2456.3|1366
1610130900000|2021-01-08 18:35:00|2463|2459.5|2476.7|2473.2|2480.5|2477|2462.9|2459.4|1431
1610131200000|2021-01-08 18:40:00|2476.9|2473.4|2486.5|2483|2487.3|2483.8|2470.6|2467.1|1350
1610131500000|2021-01-08 18:45:00|2485.9|2482.4|2486.3|2482.8|2488|2485.1|2478.6|2475.7|1141
1610131800000|2021-01-08 18:50:00|2486.4|2482.9|2490|2486.5|2494.6|2491.5|2484.5|2481.7|1055
1610132100000|2021-01-08 18:55:00|2490.1|2486.6|2494.7|2491.2|2498.3|2495.3|2490|2486.5|1027
1610132400000|2021-01-08 19:00:00|2494.5|2491|2497.3|2493.8|2501.5|2498.1|2492.5|2489|1121
1610132700000|2021-01-08 19:05:00|2497.6|2494.1|2502.1|2498.6|2505.6|2502.1|2495|2492.5|1051
1610133000000|2021-01-08 19:10:00|2502|2498.5|2506|2504|2510|2506.5|2501.8|2498.3|1060
1610133300000|2021-01-08 19:15:00|2506.6|2503.1|2507.4|2503.9|2513.1|2509.8|2504.5|2501.9|936
1610133600000|2021-01-08 19:20:00|2507.7|2504.2|2512.1|2510.1|2514.9|2511.9|2504.8|2501.8|952
1610133900000|2021-01-08 19:25:00|2513.5|2510|2509.8|2506.3|2513.9|2510.7|2504.8|2501.9|871
1610134200000|2021-01-08 19:30:00|2509.9|2506.4|2522.7|2519.2|2522.8|2519.3|2509.9|2506.4|906
1610134500000|2021-01-08 19:35:00|2522.4|2518.9|2521.8|2518.3|2523.2|2520.4|2518.2|2515.4|824
1610134800000|2021-01-08 19:40:00|2521.9|2518.4|2516|2512.5|2522.6|2519.5|2513.7|2510.8|883
1610135100000|2021-01-08 19:45:00|2516.1|2512.6|2521.2|2517.7|2522.6|2519.7|2516|2512.5|768
1610135400000|2021-01-08 19:50:00|2521.4|2517.9|2527|2523.5|2530.5|2527|2520.8|2517.5|815
1610135700000|2021-01-08 19:55:00|2527.1|2523.6|2532.4|2528.9|2534.5|2531|2526.9|2523.5|732
1610136000000|2021-01-08 20:00:00|2532.5|2529|2534.5|2531|2535.8|2532.3|2527.6|2524.1|855
1610136300000|2021-01-08 20:05:00|2534|2530.5|2531.5|2528|2535.7|2532.2|2530.1|2526.6|743
1610136600000|2021-01-08 20:10:00|2531.9|2528.4|2533.1|2531.1|2536.5|2533|2529.6|2526.1|682
1610136900000|2021-01-08 20:15:00|2533|2531|2528.7|2525.2|2534.4|2531.1|2527.4|2524.1|732
1610137200000|2021-01-08 20:20:00|2528.8|2525.3|2528.9|2525.4|2529.6|2526.1|2525.6|2522.1|721
1610137500000|2021-01-08 20:25:00|2528|2526|2532.5|2529|2535|2531.9|2528|2525.2|624
1610137800000|2021-01-08 20:30:00|2532.4|2528.9|2533.5|2530|2535.1|2531.6|2528.9|2526|637
1610138100000|2021-01-08 20:35:00|2533.3|2529.8|2538.3|2534.8|2539.3|2535.8|2530|2527.3|583
1610138400000|2021-01-08 20:40:00|2538.7|2535.2|2539.1|2535.6|2540.5|2537|2536.2|2533.7|590
1610138700000|2021-01-08 20:45:00|2539.2|2535.7|2537.6|2534.1|2542|2538.9|2537.6|2534.1|521
1610139000000|2021-01-08 20:50:00|2537.9|2534.4|2537.1|2533.6|2539.5|2536|2532.8|2529.7|679
1610139300000|2021-01-08 20:55:00|2537.3|2533.8|2531.6|2528.1|2537.8|2534.3|2530.3|2527.4|780
1610139600000|2021-01-08 21:00:00|2531.1|2527.6|2535.6|2532.1|2536.4|2532.9|2530|2526.5|349
1610139900000|2021-01-08 21:05:00|2536.2|2532.7|2534|2530.5|2536.8|2533.3|2533.5|2530|245
1610140200000|2021-01-08 21:10:00|2533.9|2530.4|2536.3|2532.8|2536.7|2533.2|2533.6|2530.1|196
1610140500000|2021-01-08 21:15:00|2536.2|2532.7|2533.4|2529.9|2537.7|2534.2|2532.9|2529.4|199
1610140800000|2021-01-08 21:20:00|2533.3|2529.8|2533.2|2529.7|2535.2|2531.7|2532.1|2528.6|181
1610141100000|2021-01-08 21:25:00|2533.1|2529.6|2533.8|2530.3|2534.6|2531.1|2532.6|2529.1|210
1610141400000|2021-01-08 21:30:00|2533.7|2530.2|2533.2|2529.7|2534.4|2530.9|2531.5|2528|157
1610141700000|2021-01-08 21:35:00|2533|2529.5|2537.4|2533.9|2537.4|2533.9|2531.8|2528.3|141
1610142000000|2021-01-08 21:40:00|2537.3|2533.8|2539.9|2536.4|2543.5|2540|2535.1|2531.6|232
1610142300000|2021-01-08 21:45:00|2540|2536.5|2540.9|2537.4|2542.1|2538.6|2537.2|2533.7|222
1610142600000|2021-01-08 21:50:00|2540.8|2537.3|2543.2|2539.7|2546.2|2540.5|2538.9|2531.6|277
1610142900000|2021-01-08 21:55:00|2546.2|2535.9|2545.1|2541.6|2549.3|2544|2541.8|2535.9|286
1610319600000|2021-01-10 23:00:00|2534.5|2531|2549.9|2546.4|2553.7|2550.2|2534.5|2531|609
1610319900000|2021-01-10 23:05:00|2549.6|2546.1|2544.9|2541.4|2552.5|2549|2543.4|2539.9|414
1610320200000|2021-01-10 23:10:00|2544.7|2541.2|2534.3|2530.8|2545|2541.7|2528.2|2524.7|535
1610320500000|2021-01-10 23:15:00|2533.7|2530.2|2537.4|2533.9|2537.8|2534.3|2530|2526.5|299
1610320800000|2021-01-10 23:20:00|2537.7|2534.2|2536.2|2532.7|2539.8|2536.3|2532.8|2529.3|489
1610321100000|2021-01-10 23:25:00|2536.1|2532.6|2537.9|2534.4|2538.4|2534.9|2531.7|2528.2|341
1610321400000|2021-01-10 23:30:00|2537.8|2534.3|2541.3|2537.8|2542.9|2539.4|2535.3|2531.8|294
1610321700000|2021-01-10 23:35:00|2541.1|2537.6|2536.3|2532.8|2542|2538.5|2535.5|2532|282
1610322000000|2021-01-10 23:40:00|2536.2|2532.7|2507.4|2503.9|2537.4|2533.9|2506.9|2503.4|471
1610322300000|2021-01-10 23:45:00|2509|2505.5|2508.2|2504.7|2521|2517.5|2506.9|2503.4|493
1610322600000|2021-01-10 23:50:00|2508.1|2504.6|2496.6|2493.1|2511|2507.5|2484.4|2480.9|765
1610322900000|2021-01-10 23:55:00|2497|2493.5|2505.4|2501.9|2505.6|2502.1|2495.4|2491.9|530
1610323200000|2021-01-11 00:00:00|2505.3|2501.8|2520|2516.5|2520.7|2517.2|2505.3|2501.8|444
1610323500000|2021-01-11 00:05:00|2520.3|2516.8|2532.4|2528.9|2533.9|2530.4|2518.4|2514.9|641
1610323800000|2021-01-11 00:10:00|2532.1|2528.6|2522.1|2518.6|2533.3|2529.8|2521.5|2518|492
1610324100000|2021-01-11 00:15:00|2522.2|2518.7|2520.2|2516.7|2523.9|2520.4|2515.8|2512.3|480
1610324400000|2021-01-11 00:20:00|2519.8|2516.3|2515.3|2511.8|2521.6|2518.1|2514|2510.5|401
1610324700000|2021-01-11 00:25:00|2514.9|2511.4|2506.8|2503.3|2516.1|2512.6|2506.7|2503.2|473
1610325000000|2021-01-11 00:30:00|2507|2503.5|2509.2|2505.7|2515.5|2512|2498.1|2494.6|514
1610325300000|2021-01-11 00:35:00|2508.6|2505.1|2516|2512.5|2520.8|2517.3|2508.1|2504.6|456
1610325600000|2021-01-11 00:40:00|2515.7|2512.2|2518.3|2514.8|2519.4|2515.9|2513.9|2510.4|252
1610325900000|2021-01-11 00:45:00|2518.4|2514.9|2507.4|2503.9|2519.7|2516.2|2506.7|2503.2|473
1610326200000|2021-01-11 00:50:00|2507.3|2503.8|2506.8|2503.3|2512.9|2509.4|2506.7|2503.2|475
1610326500000|2021-01-11 00:55:00|2507.3|2503.8|2501|2497.5|2511.1|2507.6|2501|2497.5|570
1610326800000|2021-01-11 01:00:00|2501.2|2497.7|2493.6|2490.1|2501.8|2498.3|2471.8|2468.3|1563
1610327100000|2021-01-11 01:05:00|2493.7|2490.2|2478.9|2475.4|2493.8|2490.3|2474.3|2470.8|1277
1610327400000|2021-01-11 01:10:00|2479|2475.5|2476.2|2472.7|2484.7|2481.2|2470.2|2466.7|1274
1610327700000|2021-01-11 01:15:00|2476.3|2472.8|2444.8|2441.3|2478|2474.5|2435.9|2432.4|1737
1610328000000|2021-01-11 01:20:00|2445.5|2442|2462.4|2458.9|2468|2464.5|2445.1|2441.6|1515
1610328300000|2021-01-11 01:25:00|2462.5|2459|2452.1|2448.6|2466.1|2462.6|2451.2|2447.7|1201
1610328600000|2021-01-11 01:30:00|2452.8|2449.3|2455.4|2451.9|2462|2458.5|2450.5|2447|1208
1610328900000|2021-01-11 01:35:00|2454.8|2451.3|2461.7|2458.2|2464|2460.5|2451.3|2447.8|1020
1610329200000|2021-01-11 01:40:00|2461.3|2457.8|2464.7|2461.2|2469.2|2465.7|2460|2456.5|1108
1610329500000|2021-01-11 01:45:00|2464.5|2461|2472|2468.5|2474.2|2470.7|2463.5|2460|990
1610329800000|2021-01-11 01:50:00|2472.1|2468.6|2466.1|2462.6|2472.4|2468.9|2459.9|2456.4|901
1610330100000|2021-01-11 01:55:00|2466|2462.5|2464.3|2460.8|2469.6|2466.1|2461.6|2458.1|803
1610330400000|2021-01-11 02:00:00|2464.2|2460.7|2467.9|2464.4|2471.4|2467.9|2462.5|2459|906
1610330700000|2021-01-11 02:05:00|2467.8|2464.3|2465.4|2461.9|2468.1|2464.6|2460.9|2457.4|858
1610331000000|2021-01-11 02:10:00|2465.1|2461.6|2464.4|2460.9|2467.9|2464.4|2463.1|2459.6|696
1610331300000|2021-01-11 02:15:00|2464.6|2461.1|2462.6|2459.1|2466.8|2463.3|2458.7|2455.2|563
1610331600000|2021-01-11 02:20:00|2462.8|2459.3|2462.7|2459.2|2464|2460.5|2458.9|2455.4|422
1610331900000|2021-01-11 02:25:00|2462.9|2459.4|2476.2|2472.7|2476.7|2473.2|2462|2458.5|663
1610332200000|2021-01-11 02:30:00|2476.8|2473.3|2473.8|2470.3|2478.6|2475.1|2472|2468.5|903
1610332500000|2021-01-11 02:35:00|2473.6|2470.1|2472.2|2468.7|2476.7|2473.2|2470|2466.5|691
1610332800000|2021-01-11 02:40:00|2472.4|2468.9|2472.3|2468.8|2475.5|2472|2471.6|2468.1|596
1610333100000|2021-01-11 02:45:00|2472|2468.5|2480.2|2476.7|2480.4|2476.9|2470.3|2466.8|603
1610333400000|2021-01-11 02:50:00|2480.1|2476.6|2478.8|2475.3|2481.3|2477.8|2475.9|2472.4|811
1610333700000|2021-01-11 02:55:00|2478.7|2475.2|2474.5|2471|2479.1|2475.6|2473.5|2470|658
1610334000000|2021-01-11 03:00:00|2474|2470.5|2469.3|2465.8|2474.8|2471.3|2466.6|2463.2|751
1610334300000|2021-01-11 03:05:00|2469.4|2465.9|2469.9|2466.4|2472.2|2468.7|2467|2463.5|506
1610334600000|2021-01-11 03:10:00|2470|2466.5|2466.4|2462.9|2471.8|2468.3|2465.2|2461.7|524
1610334900000|2021-01-11 03:15:00|2466.5|2463|2459.5|2456|2471.7|2468.2|2459.5|2456|902
1610335200000|2021-01-11 03:20:00|2459.4|2455.9|2457.9|2454.4|2463.9|2460.4|2457|2453.5|873
1610335500000|2021-01-11 03:25:00|2457.8|2454.3|2462.4|2458.9|2463.2|2459.7|2454.6|2451.1|866
1610335800000|2021-01-11 03:30:00|2462.3|2458.8|2462.7|2459.2|2465|2461.5|2460.4|2456.9|511
1610336100000|2021-01-11 03:35:00|2462.8|2459.3|2466.6|2463.1|2468.6|2465.1|2460.6|2457.1|378
1610336400000|2021-01-11 03:40:00|2466.9|2463.4|2465.3|2461.8|2468.3|2464.8|2465.1|2461.6|290
1610336700000|2021-01-11 03:45:00|2465.6|2462.1|2462.2|2458.7|2465.6|2462.1|2461.4|2457.9|422
1610337000000|2021-01-11 03:50:00|2462.4|2458.9|2466.3|2462.8|2467.8|2464.3|2461.9|2458.4|398
1610337300000|2021-01-11 03:55:00|2466.4|2462.9|2469.2|2465.7|2470.2|2466.7|2466.3|2462.8|429
1610337600000|2021-01-11 04:00:00|2468.9|2465.4|2474.2|2470.7|2474.5|2471|2467.3|2463.8|508
1610337900000|2021-01-11 04:05:00|2474.1|2470.6|2468.2|2464.7|2474.3|2470.8|2468|2464.5|403
1610338200000|2021-01-11 04:10:00|2468.1|2464.6|2464.4|2460.9|2469.5|2466|2463.5|2460|523
1610338500000|2021-01-11 04:15:00|2464.5|2461|2465.4|2461.9|2466.6|2463.1|2461.7|2458.2|433
1610338800000|2021-01-11 04:20:00|2465.3|2461.8|2463.8|2460.3|2466|2462.5|2461.8|2458.3|384
1610339100000|2021-01-11 04:25:00|2463.7|2460.2|2465.2|2461.7|2467.2|2463.7|2462.9|2459.4|359
1610339400000|2021-01-11 04:30:00|2465.3|2461.8|2465.3|2461.8|2465.6|2462.1|2462.5|2459|422
1610339700000|2021-01-11 04:35:00|2464.9|2461.4|2467.7|2464.2|2469.3|2465.8|2462.9|2459.4|426
1610340000000|2021-01-11 04:40:00|2467.8|2464.3|2465.9|2462.4|2468.6|2465.1|2465.5|2462|275
1610340300000|2021-01-11 04:45:00|2465.8|2462.3|2468.1|2464.6|2471.5|2468|2465.8|2462.3|280
1610340600000|2021-01-11 04:50:00|2468|2464.5|2469.7|2466.2|2470.3|2466.8|2465.2|2461.7|367
1610340900000|2021-01-11 04:55:00|2470|2466.5|2471.4|2467.9|2473.8|2470.3|2470|2466.5|496
1610341200000|2021-01-11 05:00:00|2471.5|2468|2470.5|2467|2472|2468.5|2468.1|2464.6|498
1610341500000|2021-01-11 05:05:00|2470.6|2467.1|2470.2|2466.7|2473.2|2470.4|2468.6|2465.1|396
1610341800000|2021-01-11 05:10:00|2470.1|2466.6|2470.7|2467.2|2471.4|2467.9|2467.4|2463.9|442
1610342100000|2021-01-11 05:15:00|2470.5|2467|2470.1|2466.6|2472.2|2468.7|2468.3|2464.8|347
1610342400000|2021-01-11 05:20:00|2470.2|2466.7|2468|2464.5|2470.5|2467|2466.4|2462.9|353
1610342700000|2021-01-11 05:25:00|2467.9|2464.4|2470.2|2466.7|2471.1|2467.6|2467.9|2464.4|314
1610343000000|2021-01-11 05:30:00|2470.3|2466.8|2477.4|2473.9|2477.8|2474.3|2461.7|2458.2|923
1610343300000|2021-01-11 05:35:00|2477.6|2474.1|2484.1|2480.6|2484.2|2480.7|2475.6|2472.1|1025
1610343600000|2021-01-11 05:40:00|2484|2480.5|2480.4|2476.9|2484.2|2481.1|2478.2|2475.5|871
1610343900000|2021-01-11 05:45:00|2480.5|2477|2476.4|2474.4|2481.8|2478.5|2472.7|2469.7|761
1610344200000|2021-01-11 05:50:00|2476.5|2474.5|2475.6|2472.1|2479.1|2475.9|2474.7|2471.4|739
1610344500000|2021-01-11 05:55:00|2475.5|2472|2479.7|2476.2|2481.3|2478.6|2474.9|2471.6|653
1610344800000|2021-01-11 06:00:00|2479.5|2476|2475.9|2472.4|2480|2477.2|2473.3|2469.8|719
1610345100000|2021-01-11 06:05:00|2475.8|2472.3|2479.3|2475.8|2480.6|2477.9|2474.8|2471.3|653
1610345400000|2021-01-11 06:10:00|2479.1|2475.6|2476.2|2472.7|2480|2477.2|2473.2|2469.9|698
1610345700000|2021-01-11 06:15:00|2475.6|2473.6|2477.7|2474.2|2479|2476.2|2474.4|2471.4|577
1610346000000|2021-01-11 06:20:00|2477.8|2474.3|2480.9|2477.4|2481.8|2478.3|2476.7|2473.2|571
1610346300000|2021-01-11 06:25:00|2481|2477.5|2483.6|2480.1|2483.8|2480.3|2478.5|2475|600
1610346600000|2021-01-11 06:30:00|2483.3|2479.8|2491.2|2487.7|2494.1|2490.6|2481.1|2477.6|941
1610346900000|2021-01-11 06:35:00|2491.3|2487.8|2487.8|2484.3|2493.5|2490|2487.6|2484.1|780
1610347200000|2021-01-11 06:40:00|2487.6|2484.1|2485.3|2481.8|2489.5|2486|2484.9|2481.4|541
1610347500000|2021-01-11 06:45:00|2485.4|2481.9|2484|2480.5|2488.3|2484.8|2483.3|2479.8|527
1610347800000|2021-01-11 06:50:00|2483.5|2480|2486.5|2483|2488.4|2484.9|2479.8|2476.3|582
1610348100000|2021-01-11 06:55:00|2486.3|2482.8|2486.1|2482.6|2488.6|2485.1|2485.4|2481.9|561
1610348400000|2021-01-11 07:00:00|2486|2482.5|2489.3|2485.8|2493.6|2490.1|2484.2|2480.7|616
1610348700000|2021-01-11 07:05:00|2489.4|2485.9|2491.5|2488|2493|2489.5|2488.6|2485.1|543
1610349000000|2021-01-11 07:10:00|2491.3|2487.8|2492|2488.5|2494.3|2490.8|2490|2486.5|563
1610349300000|2021-01-11 07:15:00|2491.5|2488|2497.5|2494|2502.4|2498.9|2490.9|2487.4|748
1610349600000|2021-01-11 07:20:00|2497.6|2494.1|2494.3|2490.8|2498.5|2495|2491.3|2487.8|656
1610349900000|2021-01-11 07:25:00|2494.4|2490.9|2496|2492.5|2496.7|2493.2|2492.5|2489|681
1610350200000|2021-01-11 07:30:00|2496.1|2492.6|2491.6|2488.1|2496.3|2492.8|2490.1|2486.6|765
1610350500000|2021-01-11 07:35:00|2491.7|2488.2|2489|2485.5|2492.2|2488.7|2485.2|2481.7|662
1610350800000|2021-01-11 07:40:00|2489.1|2485.6|2494.6|2491.1|2495.9|2492.4|2488.5|2485|533
1610351100000|2021-01-11 07:45:00|2494.7|2491.2|2499.4|2495.9|2501.4|2497.9|2492.5|2489.3|439
1610351400000|2021-01-11 07:50:00|2499.3|2495.8|2500.3|2496.8|2503.2|2499.7|2495.6|2492.1|527
1610351700000|2021-01-11 07:55:00|2500.4|2496.9|2498.8|2495.3|2500.8|2497.3|2495.6|2492.1|505
1610352000000|2021-01-11 08:00:00|2498.6|2495.1|2506.2|2502.7|2517.2|2513.7|2498.2|2494.7|898
1610352300000|2021-01-11 08:05:00|2506.3|2502.8|2514.5|2511|2515.7|2512.2|2504.5|2501|880
1610352600000|2021-01-11 08:10:00|2514.7|2511.2|2519.9|2516.4|2525.3|2521.8|2514.4|2510.9|781
1610352900000|2021-01-11 08:15:00|2519.8|2516.3|2518.1|2514.6|2525.1|2521.6|2515.7|2512.2|746
1610353200000|2021-01-11 08:20:00|2518.4|2514.9|2510.3|2506.8|2520.7|2517.2|2510.3|2506.8|790
1610353500000|2021-01-11 08:25:00|2510.4|2506.9|2512.6|2509.1|2516.1|2512.6|2508.8|2505.3|637
1610353800000|2021-01-11 08:30:00|2512.8|2509.3|2514.8|2511.3|2515.9|2512.4|2510|2506.5|587
1610354100000|2021-01-11 08:35:00|2515.1|2511.6|2516.8|2513.3|2519.7|2516.7|2514.4|2510.9|615
1610354400000|2021-01-11 08:40:00|2515.6|2513.6|2512.8|2509.3|2520.2|2517|2512.3|2509.1|514
1610354700000|2021-01-11 08:45:00|2512.9|2509.4|2506.7|2503.2|2512.9|2509.4|2505.9|2503.2|469
1610355000000|2021-01-11 08:50:00|2506.9|2503.4|2506.7|2503.2|2509.9|2506.4|2505.1|2501.8|664
1610355300000|2021-01-11 08:55:00|2506.6|2503.1|2514.3|2512.3|2516|2512.8|2505.9|2502.8|475
1610355600000|2021-01-11 09:00:00|2514.6|2512.6|2513|2511|2519.1|2515.6|2512.3|2509.4|436
1610355900000|2021-01-11 09:05:00|2512.9|2510.9|2516.8|2513.3|2519.6|2516.1|2512.8|2510|414
1610356200000|2021-01-11 09:10:00|2516.7|2513.2|2511.7|2508.2|2518.5|2515|2511.5|2508|397
1610356500000|2021-01-11 09:15:00|2511.6|2508.1|2517.4|2513.9|2518.1|2514.6|2509.5|2506|405
1610356800000|2021-01-11 09:20:00|2517.2|2513.7|2520.9|2517.4|2523.7|2520.2|2513.2|2509.7|503
1610357100000|2021-01-11 09:25:00|2521.3|2517.8|2519.7|2516.2|2525.9|2522.4|2518.9|2515.4|571
1610357400000|2021-01-11 09:30:00|2519.6|2516.1|2519.9|2516.4|2522.6|2519.1|2518.9|2515.4|463
1610357700000|2021-01-11 09:35:00|2519.7|2516.2|2512.9|2510.9|2520.6|2517.1|2511.7|2508.2|538
1610358000000|2021-01-11 09:40:00|2514.2|2510.7|2511.3|2507.8|2516.4|2513.5|2510.2|2506.7|495
1610358300000|2021-01-11 09:45:00|2511.4|2507.9|2506.9|2503.4|2513.5|2510|2506.8|2503.3|535
1610358600000|2021-01-11 09:50:00|2507.2|2503.7|2505.4|2501.9|2509.2|2505.8|2504.4|2501.7|475
1610358900000|2021-01-11 09:55:00|2505.3|2501.8|2507.6|2504.1|2510.6|2507.1|2504|2501.4|541
1610359200000|2021-01-11 10:00:00|2507.5|2504|2505.7|2502.2|2510.8|2507.3|2504|2501.1|601
1610359500000|2021-01-11 10:05:00|2505.8|2502.3|2510.2|2506.7|2510.8|2507.3|2505.7|2502.2|349
1610359800000|2021-01-11 10:10:00|2510.1|2506.6|2515.9|2512.4|2516.9|2513.4|2507.8|2504.3|496
1610360100000|2021-01-11 10:15:00|2515.8|2512.3|2516.4|2512.9|2519.2|2515.7|2513.8|2510.3|626
1610360400000|2021-01-11 10:20:00|2516.3|2512.8|2512.2|2508.7|2518.4|2514.9|2511.9|2508.4|513
1610360700000|2021-01-11 10:25:00|2512.1|2508.6|2513.1|2509.6|2515.4|2512.7|2511.4|2508|533
1610361000000|2021-01-11 10:30:00|2513.6|2510.1|2516.8|2513.3|2517|2513.6|2509.9|2506.4|626
1610361300000|2021-01-11 10:35:00|2516.1|2512.6|2518.4|2516.4|2519.8|2516.4|2513.1|2510.1|474
1610361600000|2021-01-11 10:40:00|2518.5|2516.5|2517.3|2515.3|2520.3|2517.5|2513.7|2510.3|552
1610361900000|2021-01-11 10:45:00|2517.2|2515.2|2514.3|2512.3|2519.8|2517.2|2514.1|2511.7|523
1610362200000|2021-01-11 10:50:00|2514.4|2512.4|2519.9|2516.4|2520.6|2517.8|2513.4|2510.6|379
1610362500000|2021-01-11 10:55:00|2519|2517|2521.5|2518|2521.7|2518.2|2517.3|2514.1|339
1610362800000|2021-01-11 11:00:00|2521.4|2517.9|2518.9|2515.4|2524.5|2521|2518.5|2515|465
1610363100000|2021-01-11 11:05:00|2519|2515.5|2521.1|2517.6|2522.2|2519.3|2518.1|2514.6|339
1610363400000|2021-01-11 11:10:00|2520.9|2517.4|2515.9|2513.9|2523.5|2520.1|2515.9|2513.2|419
1610363700000|2021-01-11 11:15:00|2516.6|2513.1|2517.7|2514.2|2519.6|2517.1|2515.7|2512.2|295
1610364000000|2021-01-11 11:20:00|2516.9|2514.9|2515.4|2513.4|2518.3|2515.5|2515.1|2512|269
1610364300000|2021-01-11 11:25:00|2515.5|2513.5|2517|2515|2518.1|2515|2512.7|2510.4|322
1610364600000|2021-01-11 11:30:00|2516.9|2514.9|2517.5|2515.5|2518.7|2516.3|2515.4|2513.3|403
1610364900000|2021-01-11 11:35:00|2517.6|2515.6|2517.9|2515.9|2519.2|2516.7|2516.1|2514.1|394
1610365200000|2021-01-11 11:40:00|2517.7|2515.7|2519.7|2517.7|2520.1|2518.1|2515|2512.5|457
1610365500000|2021-01-11 11:45:00|2519.6|2517.6|2516.2|2514.2|2519.7|2517.7|2515.7|2513.1|464
1610365800000|2021-01-11 11:50:00|2515.9|2513.9|2517.1|2513.6|2518.1|2515|2514|2511.5|428
1610366100000|2021-01-11 11:55:00|2517|2513.5|2506.1|2504.1|2517.2|2514.4|2505.8|2503.8|557
1610366400000|2021-01-11 12:00:00|2506.3|2504.3|2501|2499|2507|2504.3|2496.1|2492.6|797
1610366700000|2021-01-11 12:05:00|2500.8|2498.8|2496.6|2493.1|2502.4|2499.5|2491.7|2489|810
1610367000000|2021-01-11 12:10:00|2496.7|2493.2|2492.4|2488.9|2498.4|2495.2|2492|2488.5|740
1610367300000|2021-01-11 12:15:00|2492.5|2489|2495.3|2491.8|2498.3|2494.8|2491.2|2488|614
1610367600000|2021-01-11 12:20:00|2495.1|2491.6|2489.3|2485.8|2495.2|2492.4|2477.7|2474.6|789
1610367900000|2021-01-11 12:25:00|2489.1|2485.6|2490.8|2487.3|2493.9|2490.4|2487.8|2484.3|610
1610368200000|2021-01-11 12:30:00|2491|2487.5|2491.7|2488.2|2497.8|2494.3|2489.9|2486.4|601
1610368500000|2021-01-11 12:35:00|2491.5|2488|2492.4|2488.9|2494.4|2491.4|2491.2|2487.7|515
1610368800000|2021-01-11 12:40:00|2492.3|2488.8|2491.7|2489.7|2495.7|2492.9|2491.6|2488.8|530
1610369100000|2021-01-11 12:45:00|2491.8|2489.8|2488.3|2484.8|2491.8|2489.8|2487.5|2484.8|544
1610369400000|2021-01-11 12:50:00|2488.2|2484.7|2484.2|2480.7|2491.6|2488.9|2484.1|2480.6|624
1610369700000|2021-01-11 12:55:00|2484.1|2480.6|2486.6|2484.6|2489.1|2486.3|2484.1|2480.6|535
1610370000000|2021-01-11 13:00:00|2486.7|2484.7|2478.4|2476.4|2487.2|2485|2477.1|2475.1|1163
1610370300000|2021-01-11 13:05:00|2478.6|2476.6|2480.6|2477.1|2485.1|2482.5|2471.2|2468.4|1219
1610370600000|2021-01-11 13:10:00|2480.5|2477|2483.2|2481.2|2485.9|2483.4|2480.5|2477|905
1610370900000|2021-01-11 13:15:00|2483.4|2481.4|2476.7|2473.2|2485.7|2483.1|2475.9|2473.1|804
1610371200000|2021-01-11 13:20:00|2475.6|2473.6|2479.7|2476.2|2482|2479.6|2473.1|2470.3|831
1610371500000|2021-01-11 13:25:00|2478.6|2476.6|2485.9|2482.4|2488.2|2486|2477.7|2475|822
1610371800000|2021-01-11 13:30:00|2486|2482.5|2475.2|2471.7|2487.6|2485.3|2475.1|2471.6|1036
1610372100000|2021-01-11 13:35:00|2475.1|2471.6|2481.3|2477.8|2483.6|2480.8|2472.9|2470.1|852
1610372400000|2021-01-11 13:40:00|2480.8|2477.3|2486.9|2483.4|2487.9|2485|2477|2473.9|845
1610372700000|2021-01-11 13:45:00|2487|2483.5|2479.6|2477.6|2488|2486|2479.3|2477.3|743
1610373000000|2021-01-11 13:50:00|2479.7|2477.7|2479.2|2477.2|2480.6|2478.4|2473.7|2471.1|922
1610373300000|2021-01-11 13:55:00|2479.3|2477.3|2480.1|2476.6|2485.5|2483.4|2479.1|2476.3|786
1610373600000|2021-01-11 14:00:00|2479.2|2477.2|2482.1|2480.1|2489.8|2487.8|2479.1|2477.1|1000
1610373900000|2021-01-11 14:05:00|2482.2|2480.2|2482.7|2480.7|2486.3|2483.6|2479.1|2476.5|884
1610374200000|2021-01-11 14:10:00|2482.5|2480.5|2478|2476|2484.6|2482.6|2477.1|2475.1|856
1610374500000|2021-01-11 14:15:00|2477.9|2475.9|2463|2459.5|2478.1|2476.1|2462.4|2458.9|1332
1610374800000|2021-01-11 14:20:00|2463.1|2459.6|2465.6|2463.6|2467.4|2464.7|2456.2|2452.9|1402
1610375100000|2021-01-11 14:25:00|2465.5|2463.5|2471.2|2469.2|2472.4|2470.4|2463.3|2460.1|753
1610375400000|2021-01-11 14:30:00|2471.1|2469.1|2481.7|2479.7|2487.4|2484.9|2467.6|2464.9|1009
1610375700000|2021-01-11 14:35:00|2481.9|2479.9|2491.8|2489.8|2494.6|2491.3|2480.5|2478.5|971
1610376000000|2021-01-11 14:40:00|2491.7|2489.7|2489.6|2486.1|2493.9|2490.4|2485.5|2482.6|958
1610376300000|2021-01-11 14:45:00|2489.7|2486.2|2487.8|2484.3|2491.5|2488.6|2483.6|2481.3|1288
1610376600000|2021-01-11 14:50:00|2487.6|2484.1|2488|2484.5|2489.5|2486.6|2482.8|2480.4|1370
1610376900000|2021-01-11 14:55:00|2487.8|2484.3|2503.5|2500|2506.1|2502.6|2483.1|2480.5|1557
1610377200000|2021-01-11 15:00:00|2502.7|2499.2|2510.1|2508.1|2513.6|2510.6|2497.9|2495.4|1613
1610377500000|2021-01-11 15:05:00|2511.1|2507.6|2516|2514|2517.5|2514.5|2505.5|2502.8|1476
1610377800000|2021-01-11 15:10:00|2516.9|2513.4|2513.5|2510|2516.9|2513.4|2507.3|2504.8|1431
1610378100000|2021-01-11 15:15:00|2513|2509.5|2522.6|2519.1|2522.6|2519.3|2510.3|2507.7|1373
1610378400000|2021-01-11 15:20:00|2522|2520|2514.9|2512.9|2523.7|2520.2|2512.6|2510.6|1073
1610378700000|2021-01-11 15:25:00|2515|2513|2516.6|2514.6|2517.6|2515.6|2511.6|2509.6|818
1610379000000|2021-01-11 15:30:00|2516.5|2514.5|2514.7|2512.7|2517.1|2515.1|2509.4|2507.4|808
1610379300000|2021-01-11 15:35:00|2514.8|2512.8|2514|2512|2515.4|2513.4|2510.5|2508.5|826
1610379600000|2021-01-11 15:40:00|2514.1|2512.1|2519.4|2517.4|2529.1|2525.6|2514|2512|921
1610379900000|2021-01-11 15:45:00|2519.5|2517.5|2512.9|2510.9|2519.5|2517.5|2511|2509|826
1610380200000|2021-01-11 15:50:00|2513|2511|2515|2513|2522.8|2520.1|2512.4|2510.4|1068
1610380500000|2021-01-11 15:55:00|2516.1|2512.6|2519.7|2517.7|2527|2524|2513.8|2511.3|1263
1610380800000|2021-01-11 16:00:00|2519.6|2517.6|2520.7|2517.2|2522.1|2519|2515|2512.4|1429
1610381100000|2021-01-11 16:05:00|2519.6|2517.6|2518.8|2515.3|2525.1|2522|2516.5|2513.4|1353
1610381400000|2021-01-11 16:10:00|2519.1|2515.6|2518.3|2514.8|2519.6|2516.2|2512.1|2509.5|1309
1610381700000|2021-01-11 16:15:00|2518.5|2515|2515.3|2511.8|2521.9|2518.5|2514.3|2511.7|1218
1610382000000|2021-01-11 16:20:00|2515.4|2511.9|2520.4|2518.4|2523.1|2519.7|2513.8|2511.2|1148
1610382300000|2021-01-11 16:25:00|2521.2|2517.7|2524.3|2520.8|2525.8|2522.9|2516.1|2513.6|1203
1610382600000|2021-01-11 16:30:00|2523.7|2520.2|2516.2|2512.7|2524.2|2521|2514.7|2512.1|1236
1610382900000|2021-01-11 16:35:00|2517|2513.5|2508.3|2506.3|2517.1|2514.1|2503.4|2500.8|1097
1610383200000|2021-01-11 16:40:00|2508.2|2506.2|2519.3|2517.3|2521.5|2519.5|2508|2506|789
1610383500000|2021-01-11 16:45:00|2519.2|2517.2|2520.3|2518.3|2523.6|2521.6|2519.2|2516.6|913
1610383800000|2021-01-11 16:50:00|2520.4|2518.4|2521.1|2519.1|2526.6|2524.6|2520.3|2518.3|817
1610384100000|2021-01-11 16:55:00|2520.9|2518.9|2524.1|2522.1|2526.1|2524.1|2519.2|2517.2|659
1610384400000|2021-01-11 17:00:00|2523.7|2521.7|2521.4|2519.4|2527.6|2525.6|2518.9|2516.5|787
1610384700000|2021-01-11 17:05:00|2522.3|2518.8|2521.8|2519.8|2523.8|2520.5|2518|2515|918
1610385000000|2021-01-11 17:10:00|2523.2|2519.7|2521.2|2517.7|2525.3|2522|2519.1|2516.7|836
1610385300000|2021-01-11 17:15:00|2521.3|2517.8|2517.4|2515.4|2522.3|2518.8|2516.6|2514.3|917
1610385600000|2021-01-11 17:20:00|2517.6|2515.6|2517.6|2515.6|2519.5|2516.3|2515.2|2512.5|829
1610385900000|2021-01-11 17:25:00|2517.7|2515.7|2520|2518|2523.1|2520|2516.7|2514.3|838
1610386200000|2021-01-11 17:30:00|2519.8|2517.8|2517.7|2515.7|2523.6|2521.6|2517.2|2515.2|487
1610386500000|2021-01-11 17:35:00|2517.8|2515.8|2516.6|2514.6|2521.4|2517.9|2516.1|2513.8|557
1610386800000|2021-01-11 17:40:00|2516.7|2514.7|2515.1|2511.6|2518.8|2516.8|2512.7|2510.2|770
1610387100000|2021-01-11 17:45:00|2515.3|2511.8|2517.2|2515.2|2519.1|2515.8|2510.5|2507.6|997
1610387400000|2021-01-11 17:50:00|2517.8|2514.3|2515.7|2513.7|2521.3|2518.1|2515.1|2513.1|676
1610387700000|2021-01-11 17:55:00|2515.8|2513.8|2514.7|2512.7|2516.4|2514.4|2513.6|2511.6|461
1610388000000|2021-01-11 18:00:00|2513.8|2511.8|2515.7|2513.7|2516.4|2514.4|2513.4|2511.4|396
1610388300000|2021-01-11 18:05:00|2515.8|2513.8|2520.9|2518.9|2521.1|2519.1|2515.8|2513.8|386
1610388600000|2021-01-11 18:10:00|2521|2519|2522.7|2520.7|2524.3|2522.3|2518.8|2516.8|508
1610388900000|2021-01-11 18:15:00|2522.6|2520.6|2520.2|2518.2|2526.4|2524.4|2520.1|2518.1|567
1610389200000|2021-01-11 18:20:00|2520|2518|2519.9|2517.9|2525.6|2523.6|2519.3|2517.3|693
1610389500000|2021-01-11 18:25:00|2519.8|2517.8|2520.6|2517.1|2522.9|2519.7|2517.7|2515.1|982
1610389800000|2021-01-11 18:30:00|2519.6|2517.6|2516.5|2514.5|2523.6|2520.6|2516.4|2513.5|574
1610390100000|2021-01-11 18:35:00|2516.4|2514.4|2515.8|2513.8|2519|2515.8|2514.6|2512.2|438
1610390400000|2021-01-11 18:40:00|2516|2514|2512.4|2510.4|2517.3|2514|2510.4|2507.5|631
1610390700000|2021-01-11 18:45:00|2513.6|2510.1|2501.1|2499.1|2514|2510.5|2498.9|2496|959
1610391000000|2021-01-11 18:50:00|2501|2499|2506.5|2503|2510.9|2508.5|2501|2499|546
1610391300000|2021-01-11 18:55:00|2506.9|2503.4|2507.2|2503.7|2509.5|2506.4|2503.8|2501.4|615
1610391600000|2021-01-11 19:00:00|2507.1|2503.6|2508.8|2505.3|2509.4|2506.3|2504.3|2501.8|619
1610391900000|2021-01-11 19:05:00|2508.9|2505.4|2505.4|2501.9|2510.4|2507.1|2503.3|2500.8|693
1610392200000|2021-01-11 19:10:00|2505.7|2502.2|2507|2503.5|2511.2|2507.8|2504.8|2502.1|511
1610392500000|2021-01-11 19:15:00|2507.4|2503.9|2507.8|2504.3|2512.9|2509.4|2505.5|2502.9|517
1610392800000|2021-01-11 19:20:00|2507.9|2504.4|2508.3|2504.8|2509.3|2505.8|2501.8|2499.3|692
1610393100000|2021-01-11 19:25:00|2508.7|2505.2|2506.4|2502.9|2509.8|2506.3|2504.4|2501.4|467
1610393400000|2021-01-11 19:30:00|2506.1|2502.6|2504.7|2502.7|2510.6|2507.1|2504.3|2502.3|491
1610393700000|2021-01-11 19:35:00|2504.6|2502.6|2505.4|2503.4|2507.1|2505.1|2500.9|2498.5|457
1610394000000|2021-01-11 19:40:00|2505.2|2503.2|2506.3|2502.8|2509.1|2505.6|2503.6|2501.4|450
1610394300000|2021-01-11 19:45:00|2506.1|2502.6|2507.3|2503.8|2508.1|2505.1|2503.1|2500.6|427
1610394600000|2021-01-11 19:50:00|2507.7|2504.2|2504|2500.5|2508.9|2505.7|2501.8|2499.5|602
1610394900000|2021-01-11 19:55:00|2503.8|2500.3|2500.9|2498.9|2504.9|2502.9|2500.3|2498.3|426
1610395200000|2021-01-11 20:00:00|2501|2499|2500.6|2497.1|2504.7|2501.2|2499.7|2496.2|626
1610395500000|2021-01-11 20:05:00|2500.4|2496.9|2499.1|2495.6|2501.5|2498|2495.9|2493.9|631
1610395800000|2021-01-11 20:10:00|2499|2495.5|2499.4|2495.9|2503.9|2500.4|2497|2493.6|611
1610396100000|2021-01-11 20:15:00|2499.3|2495.8|2499.4|2497.4|2500.6|2498.4|2497.1|2495.1|445
1610396400000|2021-01-11 20:20:00|2499.3|2497.3|2499.3|2495.8|2500.5|2497.9|2496.8|2493.3|518
1610396700000|2021-01-11 20:25:00|2499.2|2495.7|2498.1|2494.6|2501|2498.4|2495.5|2492.5|619
1610397000000|2021-01-11 20:30:00|2497.9|2494.4|2499.9|2496.4|2501.9|2499.2|2497|2493.5|566
1610397300000|2021-01-11 20:35:00|2500.1|2496.6|2502.3|2498.8|2504.7|2502.1|2499.6|2496.5|558
1610397600000|2021-01-11 20:40:00|2502.1|2498.6|2501|2497.5|2503.5|2500.9|2499.3|2496.2|402
1610397900000|2021-01-11 20:45:00|2500.8|2497.3|2499.8|2496.3|2503.5|2500.8|2498.7|2495.2|550
1610398200000|2021-01-11 20:50:00|2500|2496.5|2498.9|2495.4|2501.9|2499.2|2498|2494.8|513
1610398500000|2021-01-11 20:55:00|2499|2495.5|2497.8|2494.3|2500.2|2497.7|2496.1|2492.8|632
1610398800000|2021-01-11 21:00:00|2497.9|2494.4|2500.4|2498.4|2503.6|2500.9|2497.9|2494.4|389
1610399100000|2021-01-11 21:05:00|2500.5|2498.5|2498.2|2494.7|2500.9|2498.5|2497.9|2494.4|212
1610399400000|2021-01-11 21:10:00|2498|2494.5|2499.7|2496.2|2499.9|2497.3|2498|2494.5|133
1610399700000|2021-01-11 21:15:00|2499.4|2495.9|2501.4|2497.9|2501.7|2498.7|2497.6|2494.1|196
1610400000000|2021-01-11 21:20:00|2501.5|2498|2500.1|2498.1|2502.3|2498.8|2499|2496.2|156
1610400300000|2021-01-11 21:25:00|2501|2499|2501.2|2499.2|2504.5|2501.1|2499.3|2496.7|199
1610400600000|2021-01-11 21:30:00|2501.3|2499.3|2498.9|2496.9|2501.3|2499.3|2498.3|2495.5|138
1610400900000|2021-01-11 21:35:00|2499|2497|2497.2|2493.7|2499.5|2497|2496|2493.5|168
1610401200000|2021-01-11 21:40:00|2497.3|2493.8|2499.6|2496.1|2500.5|2497|2496.3|2493.8|190
1610401500000|2021-01-11 21:45:00|2499.4|2495.9|2496.3|2492.8|2500|2496.5|2495.9|2492.4|151
1610401800000|2021-01-11 21:50:00|2496.5|2493|2494.4|2490.9|2498.6|2494.2|2494|2490.5|169
1610402100000|2021-01-11 21:55:00|2494.6|2491.1|2493|2489.5|2495.6|2491.1|2491.5|2485.6|278
1610406000000|2021-01-11 23:00:00|2498.8|2495.3|2507.9|2504.4|2514.2|2508.1|2496.6|2493.1|462
1610406300000|2021-01-11 23:05:00|2508.1|2504.6|2504.5|2501|2511.4|2506|2502.7|2499.2|303
1610406600000|2021-01-11 23:10:00|2504.4|2500.9|2511.2|2507.7|2512.8|2508.9|2504.4|2500.9|294
1610406900000|2021-01-11 23:15:00|2511|2507.5|2510.1|2506.6|2513.2|2508.2|2509|2505.5|268
1610407200000|2021-01-11 23:20:00|2510.5|2507|2510.2|2506.7|2516.1|2510.8|2508.6|2505.1|321
1610407500000|2021-01-11 23:25:00|2509.5|2506|2509.5|2506|2513.1|2507.7|2508|2504.5|293
1610407800000|2021-01-11 23:30:00|2510.4|2506.9|2512.4|2508.9|2513|2509.5|2508.9|2505.4|203
1610408100000|2021-01-11 23:35:00|2512.8|2509.3|2512.7|2509.2|2514.3|2510.8|2511.3|2507.8|241
1610408400000|2021-01-11 23:40:00|2512.6|2509.1|2512.1|2508.6|2514.6|2511.1|2509.7|2506.2|251
1610408700000|2021-01-11 23:45:00|2512.2|2508.7|2508.3|2504.8|2512.9|2509.4|2507.4|2503.9|270
1610409000000|2021-01-11 23:50:00|2508.2|2504.7|2508|2504.5|2510.1|2506.6|2507|2503.5|247
1610409300000|2021-01-11 23:55:00|2508.1|2504.6|2507.4|2503.9|2509|2505.5|2506.7|2503.2|179
1610409600000|2021-01-12 00:00:00|2507.3|2503.8|2509.6|2506.1|2512.1|2508.6|2505.7|2502.2|403
1610409900000|2021-01-12 00:05:00|2509.8|2506.3|2504.2|2500.7|2510|2506.5|2504.1|2500.6|302
1610410200000|2021-01-12 00:10:00|2504.5|2501|2503.5|2500|2506.9|2503.4|2503.5|2500|289
1610410500000|2021-01-12 00:15:00|2503.3|2499.8|2502.8|2499.3|2504.2|2500.7|2501.4|2497.9|324
1610410800000|2021-01-12 00:20:00|2502.7|2499.2|2504|2500.5|2504.4|2500.9|2500.3|2496.8|321
1610411100000|2021-01-12 00:25:00|2504.4|2500.9|2503.4|2499.9|2506.8|2503.3|2503.2|2499.7|331
1610411400000|2021-01-12 00:30:00|2503.8|2500.3|2502.9|2499.4|2504.6|2501.1|2501.7|2498.2|372
1610411700000|2021-01-12 00:35:00|2503|2499.5|2510|2506.5|2511|2507.5|2502.7|2499.2|269
1610412000000|2021-01-12 00:40:00|2509.9|2506.4|2506.8|2503.3|2510.4|2506.9|2506.4|2502.9|281
1610412300000|2021-01-12 00:45:00|2507.4|2503.9|2511.2|2507.7|2512.5|2509|2506.3|2502.8|363
1610412600000|2021-01-12 00:50:00|2511.1|2507.6|2511|2507.5|2512.1|2508.6|2509.1|2505.6|294
1610412900000|2021-01-12 00:55:00|2510.9|2507.4|2511.4|2507.9|2512.3|2508.8|2509.1|2505.6|323
1610413200000|2021-01-12 01:00:00|2511.3|2507.8|2509.1|2505.6|2520.8|2517.3|2507.7|2504.2|941
1610413500000|2021-01-12 01:05:00|2508.5|2505|2517.8|2514.3|2517.9|2514.4|2505.7|2502.2|675
1610413800000|2021-01-12 01:10:00|2517.9|2514.4|2516.9|2513.4|2521.5|2518|2515.8|2512.9|631
1610414100000|2021-01-12 01:15:00|2516.7|2513.2|2512.8|2509.3|2516.9|2514.6|2511.2|2508.5|720
1610414400000|2021-01-12 01:20:00|2512.6|2509.1|2507.5|2504|2513.1|2509.6|2505.9|2502.4|745
1610414700000|2021-01-12 01:25:00|2507.7|2504.2|2506.7|2503.2|2509|2505.5|2500.9|2497.4|829
1610415000000|2021-01-12 01:30:00|2506.8|2503.3|2510.1|2506.6|2512.5|2509|2505.6|2502.6|619
1610415300000|2021-01-12 01:35:00|2510|2506.5|2505.6|2502.1|2511.1|2507.6|2504.6|2501.1|563
1610415600000|2021-01-12 01:40:00|2505.5|2502|2508|2504.5|2508.2|2504.7|2503.5|2500|494
1610415900000|2021-01-12 01:45:00|2508.1|2504.6|2508.4|2504.9|2509.2|2505.7|2505.1|2501.6|502
1610416200000|2021-01-12 01:50:00|2508.5|2505|2512.7|2509.2|2514.4|2510.9|2508|2504.5|546
1610416500000|2021-01-12 01:55:00|2512.9|2509.4|2512.8|2509.3|2514.8|2511.4|2511.2|2508.2|506
1610416800000|2021-01-12 02:00:00|2512.9|2509.4|2512.7|2509.2|2514.8|2512|2511.6|2508.1|468
1610417100000|2021-01-12 02:05:00|2512.9|2509.4|2512.4|2508.9|2515.4|2511.9|2511.6|2508.6|434
1610417400000|2021-01-12 02:10:00|2512.3|2508.8|2511.9|2508.4|2512.6|2509.1|2510.4|2507.7|251
1610417700000|2021-01-12 02:15:00|2512|2508.5|2511.2|2507.7|2512.5|2509.5|2510.1|2507.2|216
1610418000000|2021-01-12 02:20:00|2510.4|2508.4|2513.1|2509.6|2513.8|2510.3|2510.2|2507.3|211
1610418300000|2021-01-12 02:25:00|2513|2509.5|2516.2|2512.7|2516.5|2513|2512.8|2509.3|285
1610418600000|2021-01-12 02:30:00|2516.3|2512.8|2514.2|2510.7|2516.6|2513.1|2512.7|2509.2|533
1610418900000|2021-01-12 02:35:00|2514.3|2510.8|2517.6|2514.1|2518.2|2514.7|2514.2|2510.7|524
1610419200000|2021-01-12 02:40:00|2517.7|2514.2|2512.4|2508.9|2518|2514.5|2512|2508.5|425
1610419500000|2021-01-12 02:45:00|2512.5|2509|2511.8|2508.3|2514|2510.5|2509.8|2506.3|533
1610419800000|2021-01-12 02:50:00|2511.9|2508.4|2508.4|2506.4|2512.4|2508.9|2507.7|2504.6|370
1610420100000|2021-01-12 02:55:00|2508.3|2506.3|2510.9|2507.4|2511.5|2508|2508.1|2505.1|269
1610420400000|2021-01-12 03:00:00|2511|2507.5|2511.4|2507.9|2513.1|2510.2|2510.1|2506.6|310
1610420700000|2021-01-12 03:05:00|2511.5|2508|2512.3|2508.8|2513.5|2510.3|2511.1|2507.6|290
1610421000000|2021-01-12 03:10:00|2512.5|2509|2509.1|2505.6|2512.9|2509.4|2508.5|2505|326
1610421300000|2021-01-12 03:15:00|2509.2|2505.7|2512.5|2510.5|2513.7|2510.8|2508.9|2505.4|380
1610421600000|2021-01-12 03:20:00|2512.2|2510.2|2514.7|2511.2|2515|2511.5|2511.7|2508.9|466
1610421900000|2021-01-12 03:25:00|2514.6|2511.1|2516.9|2513.4|2517.8|2514.3|2513.7|2510.2|339
1610422200000|2021-01-12 03:30:00|2516.7|2513.2|2518.7|2515.2|2519.3|2515.8|2514.4|2510.9|392
1610422500000|2021-01-12 03:35:00|2518.8|2515.3|2517.5|2514|2519.1|2515.6|2514.6|2511.9|258
1610422800000|2021-01-12 03:40:00|2516.8|2514.8|2516.8|2513.3|2517.6|2514.9|2514.1|2511.2|232
1610423100000|2021-01-12 03:45:00|2516.9|2513.4|2516.6|2513.1|2517|2513.6|2514.8|2511.5|176
1610423400000|2021-01-12 03:50:00|2516.5|2513|2515.2|2513.2|2516.5|2513.5|2514.5|2511.7|206
1610423700000|2021-01-12 03:55:00|2515.8|2512.3|2514.9|2511.4|2516.1|2512.8|2513.4|2510.3|237
1610424000000|2021-01-12 04:00:00|2514.8|2511.3|2515.9|2512.4|2516.7|2513.8|2513.4|2510.7|240
1610424300000|2021-01-12 04:05:00|2516.1|2512.6|2518|2514.5|2518|2514.5|2515|2512.3|194
1610424600000|2021-01-12 04:10:00|2518.1|2514.6|2517.7|2514.2|2518.8|2516|2516.9|2514.1|198
1610424900000|2021-01-12 04:15:00|2516.9|2514.9|2517.3|2513.8|2518.9|2516|2516.2|2513.3|186
1610425200000|2021-01-12 04:20:00|2517.2|2513.7|2514.3|2510.8|2517.2|2514.4|2513.5|2510.6|212
1610425500000|2021-01-12 04:25:00|2514.4|2510.9|2513.9|2510.4|2516.1|2513.2|2513.3|2510.2|274
1610425800000|2021-01-12 04:30:00|2513.8|2510.3|2512.3|2508.8|2514.6|2511.3|2510.8|2507.9|302
1610426100000|2021-01-12 04:35:00|2512.2|2508.7|2511.4|2509.4|2514.6|2511.7|2511.2|2508.1|247
1610426400000|2021-01-12 04:40:00|2512.4|2508.9|2512.3|2508.8|2513.5|2510.6|2510.9|2508.1|264
1610426700000|2021-01-12 04:45:00|2512.4|2508.9|2513.8|2511.8|2515|2512.1|2510.9|2507.9|238
1610427000000|2021-01-12 04:50:00|2513.7|2511.7|2514.2|2510.7|2515.1|2512.3|2513.2|2510.5|192
1610427300000|2021-01-12 04:55:00|2514.1|2510.6|2516.6|2513.1|2517.6|2514.7|2513.6|2510.5|196
1610427600000|2021-01-12 05:00:00|2516.7|2513.2|2515.6|2512.1|2518.2|2514.7|2514.3|2511.4|310
1610427900000|2021-01-12 05:05:00|2515.7|2512.2|2519.5|2516|2520|2516.5|2514.1|2511.2|327
1610428200000|2021-01-12 05:10:00|2519.6|2516.1|2518.5|2515|2520.2|2516.8|2516.2|2513.3|282
1610428500000|2021-01-12 05:15:00|2518.4|2514.9|2516.9|2513.4|2518.8|2516|2515.8|2512.8|190
1610428800000|2021-01-12 05:20:00|2516.7|2513.2|2519.4|2515.9|2519.6|2516.6|2515.8|2513.2|196
1610429100000|2021-01-12 05:25:00|2519.6|2516.1|2522.8|2519.3|2523.9|2521|2518.9|2515.8|312
1610429400000|2021-01-12 05:30:00|2522.7|2519.2|2526.3|2522.8|2526.6|2523.1|2518.8|2516|686
1610429700000|2021-01-12 05:35:00|2526.4|2522.9|2537.6|2534.1|2538.3|2534.8|2523.3|2520.1|1036
1610430000000|2021-01-12 05:40:00|2537.5|2534|2540.2|2536.7|2541|2537.6|2535.6|2532.1|888
1610430300000|2021-01-12 05:45:00|2540.6|2537.1|2541|2537.5|2541.9|2539.2|2536.6|2533.3|792
1610430600000|2021-01-12 05:50:00|2540|2538|2541.2|2539.2|2542.2|2539.9|2537.3|2534.5|647
1610430900000|2021-01-12 05:55:00|2541.3|2539.3|2543|2539.5|2546|2543.3|2539.4|2535.9|900
1610431200000|2021-01-12 06:00:00|2543.4|2539.9|2537.3|2533.8|2543.4|2540.6|2536.7|2533.6|835
1610431500000|2021-01-12 06:05:00|2537.1|2533.6|2542.9|2539.4|2543.7|2540.2|2536.1|2533.5|598
1610431800000|2021-01-12 06:10:00|2542.8|2539.3|2539.5|2536|2544.3|2540.8|2538.6|2535.1|613
1610432100000|2021-01-12 06:15:00|2539.7|2536.2|2541.9|2538.4|2541.9|2538.5|2536.8|2533.3|506
1610432400000|2021-01-12 06:20:00|2541.6|2538.1|2540.4|2536.9|2543.3|2539.8|2539.8|2536.3|453
1610432700000|2021-01-12 06:25:00|2540.7|2537.2|2544|2540.5|2548.1|2544.6|2540.3|2536.8|606
1610433000000|2021-01-12 06:30:00|2544.3|2540.8|2543.4|2539.9|2548.6|2545.1|2542.9|2539.4|642
1610433300000|2021-01-12 06:35:00|2543.2|2539.7|2546.8|2543.3|2548.6|2545.1|2543.1|2539.6|498
1610433600000|2021-01-12 06:40:00|2546.5|2543|2550.6|2547.1|2552.4|2548.9|2543.2|2540.3|537
1610433900000|2021-01-12 06:45:00|2550.7|2547.2|2549.3|2545.8|2552|2548.8|2547|2543.5|643
1610434200000|2021-01-12 06:50:00|2549.4|2545.9|2551.6|2548.1|2555.9|2552.4|2547.4|2544.3|631
1610434500000|2021-01-12 06:55:00|2551.7|2548.2|2549.8|2546.3|2551.8|2548.6|2548.3|2544.8|444
1610434800000|2021-01-12 07:00:00|2549.9|2546.4|2548.3|2544.8|2551.1|2547.6|2545.7|2542.7|438
1610435100000|2021-01-12 07:05:00|2548.4|2544.9|2550.8|2547.3|2550.8|2547.3|2547.4|2543.9|354
1610435400000|2021-01-12 07:10:00|2550.7|2547.2|2546.1|2542.6|2552.8|2549.3|2545.9|2542.4|382
1610435700000|2021-01-12 07:15:00|2546.2|2542.7|2546.3|2542.8|2548.9|2545.4|2544.9|2541.4|387
1610436000000|2021-01-12 07:20:00|2546.2|2542.7|2552.6|2549.1|2553|2549.5|2546.2|2542.7|440
1610436300000|2021-01-12 07:25:00|2552.5|2549|2550.1|2546.6|2552.8|2549.8|2548.8|2545.5|434
1610436600000|2021-01-12 07:30:00|2549.9|2546.4|2551.1|2547.6|2555|2551.5|2549.6|2546.1|478
1610436900000|2021-01-12 07:35:00|2551.2|2547.7|2543.6|2540.1|2552|2548.9|2543|2539.5|576
1610437200000|2021-01-12 07:40:00|2543.7|2540.2|2546.9|2543.4|2548|2544.5|2543.3|2539.8|425
1610437500000|2021-01-12 07:45:00|2546.8|2543.3|2542.7|2539.2|2547|2543.5|2542.3|2538.8|460
1610437800000|2021-01-12 07:50:00|2543.1|2539.6|2546.7|2543.2|2547.4|2543.9|2541.6|2538.9|412
1610438100000|2021-01-12 07:55:00|2546.6|2543.1|2546.9|2543.4|2548.9|2545.4|2545.4|2542.4|351
1610438400000|2021-01-12 08:00:00|2546.8|2543.3|2550.6|2547.1|2550.8|2548|2544.4|2540.9|503
1610438700000|2021-01-12 08:05:00|2550.5|2547|2548.4|2544.9|2550.6|2547.2|2545.3|2542.4|451
1610439000000|2021-01-12 08:10:00|2548.5|2545|2539.2|2535.7|2548.6|2545.7|2538.3|2535.6|507
1610439300000|2021-01-12 08:15:00|2538.1|2536.1|2535.5|2532|2540.2|2537.3|2535|2531.5|481
1610439600000|2021-01-12 08:20:00|2534.3|2532.3|2534.5|2532.5|2536.5|2533.9|2528.5|2525|586
1610439900000|2021-01-12 08:25:00|2535.1|2531.6|2536.5|2533|2537.4|2534.3|2534.1|2531.5|325
1610440200000|2021-01-12 08:30:00|2536.3|2532.8|2535.4|2531.9|2539|2535.9|2534.3|2531.7|370
1610440500000|2021-01-12 08:35:00|2535.5|2532|2533.9|2531.9|2538.8|2536|2533.9|2531.3|420
1610440800000|2021-01-12 08:40:00|2534.1|2532.1|2534.3|2530.8|2535.9|2533.7|2532.5|2529.8|472
1610441100000|2021-01-12 08:45:00|2534.4|2530.9|2531.8|2529.8|2535|2532.2|2531.7|2529.2|370
1610441400000|2021-01-12 08:50:00|2531.9|2529.9|2534.3|2532.3|2535.9|2533.4|2530.4|2527.9|397
1610441700000|2021-01-12 08:55:00|2534.4|2532.4|2537.1|2535.1|2539.4|2536.8|2534.3|2532.1|270
1610442000000|2021-01-12 09:00:00|2537.5|2535.5|2539.1|2537.1|2539.1|2537.1|2535.7|2533.2|252
1610442300000|2021-01-12 09:05:00|2539.2|2537.2|2537.1|2535.1|2539.4|2537.2|2534.8|2532.6|332
1610442600000|2021-01-12 09:10:00|2537|2535|2541.2|2537.7|2543.3|2540.5|2536.3|2533.9|302
1610442900000|2021-01-12 09:15:00|2541.4|2537.9|2542.1|2540.1|2545.1|2542.3|2538.2|2535.6|465
1610443200000|2021-01-12 09:20:00|2542|2540|2542.7|2540.7|2547|2544|2542|2539.3|589
1610443500000|2021-01-12 09:25:00|2542.6|2540.6|2546.5|2543|2548|2545|2542.4|2540.4|615
1610443800000|2021-01-12 09:30:00|2546.4|2542.9|2544.6|2542.6|2547|2544.3|2543|2540.4|479
1610444100000|2021-01-12 09:35:00|2544.7|2542.7|2542.8|2539.3|2546.7|2543.9|2541.6|2539|383
1610444400000|2021-01-12 09:40:00|2542.9|2539.4|2546.5|2543|2547|2543.8|2542.8|2539.3|470
1610444700000|2021-01-12 09:45:00|2546.4|2542.9|2554.3|2550.8|2554.5|2551.4|2544.2|2541|390
1610445000000|2021-01-12 09:50:00|2554.2|2550.7|2559|2555.5|2561.3|2557.8|2551.6|2548.1|727
1610445300000|2021-01-12 09:55:00|2558.5|2555|2557.2|2553.7|2559.8|2557.1|2553|2550.1|445
1610445600000|2021-01-12 10:00:00|2557.5|2554|2556.9|2553.4|2558.5|2555.1|2554.4|2551.5|377
1610445900000|2021-01-12 10:05:00|2556.2|2554.2|2555.9|2553.9|2558.6|2555.4|2552.9|2549.8|357
1610446200000|2021-01-12 10:10:00|2556.9|2553.4|2562.5|2559|2564.1|2561.2|2555.4|2552.7|423
1610446500000|2021-01-12 10:15:00|2562.7|2559.2|2554.8|2551.3|2562.7|2559.9|2554.7|2551.3|408
1610446800000|2021-01-12 10:20:00|2554.7|2551.2|2556.3|2552.8|2556.6|2553.1|2553.5|2550.5|257
1610447100000|2021-01-12 10:25:00|2556.2|2552.7|2555.1|2551.6|2556.4|2553.5|2552.3|2549.6|293
1610447400000|2021-01-12 10:30:00|2554.8|2551.3|2551.2|2547.7|2556.1|2552.6|2550.2|2547.5|270
1610447700000|2021-01-12 10:35:00|2551.1|2547.6|2551.7|2548.2|2553.6|2550.1|2550.9|2547.4|302
1610448000000|2021-01-12 10:40:00|2551.6|2548.1|2551.5|2548|2555.4|2551.9|2549|2546|405
1610448300000|2021-01-12 10:45:00|2551.4|2547.9|2548|2544.5|2551.5|2548|2546|2543.3|390
1610448600000|2021-01-12 10:50:00|2547.7|2544.2|2551.1|2547.6|2551.9|2548.4|2546.9|2543.8|300
1610448900000|2021-01-12 10:55:00|2550.5|2547|2545.6|2542.1|2551.1|2547.6|2543.6|2540.3|306
1610449200000|2021-01-12 11:00:00|2545.2|2541.7|2547.4|2543.9|2551.1|2547.7|2544.3|2541.3|481
1610449500000|2021-01-12 11:05:00|2547.5|2544|2545.8|2542.3|2549.4|2545.9|2545.7|2542.2|276
1610449800000|2021-01-12 11:10:00|2545.7|2542.2|2546.4|2542.9|2547.3|2544.3|2544.1|2540.6|358
1610450100000|2021-01-12 11:15:00|2546.3|2542.8|2546.9|2543.4|2549.1|2545.6|2544.9|2541.4|292
1610450400000|2021-01-12 11:20:00|2547.1|2543.6|2551|2547.5|2551.3|2547.8|2546.3|2542.8|335
1610450700000|2021-01-12 11:25:00|2551.2|2547.7|2550.5|2547|2551.8|2548.3|2548.7|2545.2|237
1610451000000|2021-01-12 11:30:00|2550.4|2546.9|2554.1|2550.6|2554.1|2550.6|2548.8|2545.3|345
1610451300000|2021-01-12 11:35:00|2553.9|2550.4|2556.9|2553.4|2557.9|2554.4|2552.5|2549|412
1610451600000|2021-01-12 11:40:00|2557.2|2553.7|2551.6|2548.1|2557.8|2555|2550.5|2547.8|404
1610451900000|2021-01-12 11:45:00|2550.4|2548.4|2551|2547.5|2552.9|2549.5|2549.4|2545.9|357
1610452200000|2021-01-12 11:50:00|2551.1|2547.6|2550.3|2546.8|2553.7|2550.2|2550.2|2546.7|281
1610452500000|2021-01-12 11:55:00|2550.2|2546.7|2548.9|2545.4|2550.2|2547.2|2546.7|2543.2|351
1610452800000|2021-01-12 12:00:00|2548.3|2544.8|2546.6|2543.1|2554.5|2551.7|2545.9|2543.1|701
1610453100000|2021-01-12 12:05:00|2546.7|2543.2|2541.4|2537.9|2549.1|2545.6|2540.7|2537.4|716
1610453400000|2021-01-12 12:10:00|2541.5|2538|2541.5|2538|2543.8|2540.8|2539.2|2536.4|532
1610453700000|2021-01-12 12:15:00|2541.8|2538.3|2543.6|2540.1|2544.3|2540.8|2537.6|2534.1|444
1610454000000|2021-01-12 12:20:00|2543.7|2540.2|2545.2|2541.7|2546.8|2543.6|2542.3|2539.5|467
1610454300000|2021-01-12 12:25:00|2545.4|2541.9|2542.2|2540.2|2547.6|2544.8|2542.1|2539.5|458
1610454600000|2021-01-12 12:30:00|2543|2539.5|2543.5|2540|2546.2|2543|2540.9|2537.8|422
1610454900000|2021-01-12 12:35:00|2543.4|2539.9|2543.9|2540.4|2547.5|2544.4|2543.1|2539.9|385
1610455200000|2021-01-12 12:40:00|2543.8|2540.3|2545.5|2542|2546.5|2543|2543.2|2539.7|439
1610455500000|2021-01-12 12:45:00|2545.4|2541.9|2543.7|2540.2|2546.2|2542.7|2540|2536.5|440
1610455800000|2021-01-12 12:50:00|2543.8|2540.3|2542.4|2538.9|2544.5|2541.4|2540.1|2537.3|329
1610456100000|2021-01-12 12:55:00|2542.5|2539|2544|2542|2545.7|2542.8|2541.3|2538|387
1610456400000|2021-01-12 13:00:00|2544.1|2542.1|2535.9|2533.9|2548.9|2546.5|2535.9|2533.4|899
1610456700000|2021-01-12 13:05:00|2536.1|2534.1|2542.5|2540.5|2543.3|2541.3|2535|2533|793
1610457000000|2021-01-12 13:10:00|2542.4|2540.4|2539.9|2537.9|2543|2541|2538.3|2535.6|641
1610457300000|2021-01-12 13:15:00|2540.1|2538.1|2532.2|2530.2|2540.7|2538.7|2526.6|2523.7|940
1610457600000|2021-01-12 13:20:00|2532.3|2530.3|2523.6|2520.1|2532.6|2530.6|2520.5|2517.4|1275
1610457900000|2021-01-12 13:25:00|2523.7|2520.2|2520.4|2516.9|2525|2522.5|2515.1|2512.3|1290
1610458200000|2021-01-12 13:30:00|2520.7|2517.2|2519.1|2517.1|2526.4|2523.7|2517.3|2514.3|1235
1610458500000|2021-01-12 13:35:00|2519.2|2517.2|2524|2522|2527.9|2525.9|2518.3|2515.6|1132
1610458800000|2021-01-12 13:40:00|2523.9|2521.9|2516.8|2514.8|2527.3|2525.3|2513.2|2509.7|1239
1610459100000|2021-01-12 13:45:00|2517.1|2515.1|2522.4|2520.4|2524.6|2522.6|2515.7|2513.5|893
1610459400000|2021-01-12 13:50:00|2522.8|2520.8|2525.4|2521.9|2526.5|2524.3|2521.4|2518.4|799
1610459700000|2021-01-12 13:55:00|2525.3|2521.8|2522.3|2518.8|2525.4|2522.6|2516.5|2513.4|1076
1610460000000|2021-01-12 14:00:00|2522.4|2518.9|2522.1|2518.6|2528.3|2525.2|2517.6|2514.7|1054
1610460300000|2021-01-12 14:05:00|2522|2518.5|2521.4|2517.9|2524.2|2520.7|2511.7|2508.8|1083
1610460600000|2021-01-12 14:10:00|2521.5|2518|2524.3|2520.8|2524.5|2521.3|2519|2515.7|1004
1610460900000|2021-01-12 14:15:00|2524.2|2520.7|2526.7|2524.7|2530.2|2527.2|2522.2|2518.9|974
1610461200000|2021-01-12 14:20:00|2526.6|2524.6|2538.9|2535.4|2540.2|2537|2526|2522.6|1007
1610461500000|2021-01-12 14:25:00|2538.5|2535|2535|2533|2540|2537.2|2534|2531.3|962
1610461800000|2021-01-12 14:30:00|2534.7|2532.7|2537.5|2534|2541.9|2539.6|2532.4|2529.6|1206
1610462100000|2021-01-12 14:35:00|2536.4|2534.4|2531.9|2529.9|2536.4|2534.4|2529.8|2527.8|974
1610462400000|2021-01-12 14:40:00|2531.8|2529.8|2526.9|2524.9|2532.6|2530.6|2525.1|2523.1|935
1610462700000|2021-01-12 14:45:00|2527|2525|2518.4|2516.4|2529.2|2526.5|2517.1|2515.1|991
1610463000000|2021-01-12 14:50:00|2518.5|2516.5|2525.9|2523.9|2526.7|2524.1|2517.7|2515.7|915
1610463300000|2021-01-12 14:55:00|2525.4|2523.4|2525.8|2523.8|2530.4|2528.4|2523.6|2521.6|863
1610463600000|2021-01-12 15:00:00|2525.4|2523.4|2524.7|2522.7|2527.2|2525.2|2519|2517|999
1610463900000|2021-01-12 15:05:00|2524.6|2522.6|2534.9|2532.9|2537.2|2534.9|2524.2|2522.2|924
1610464200000|2021-01-12 15:10:00|2534.8|2532.8|2531.7|2529.7|2537.5|2535.1|2530.2|2528.2|853
1610464500000|2021-01-12 15:15:00|2532|2530|2537.3|2535.3|2537.4|2535.4|2530.6|2528.6|814
1610464800000|2021-01-12 15:20:00|2537.4|2535.4|2539.3|2537.3|2540.9|2538.4|2535.4|2533.4|683
1610465100000|2021-01-12 15:25:00|2538.3|2536.3|2536.7|2534.7|2540.7|2538.7|2535.6|2533.6|791
1610465400000|2021-01-12 15:30:00|2536.8|2534.8|2536.7|2534.7|2540.9|2538.4|2535.3|2533.3|708
1610465700000|2021-01-12 15:35:00|2536.8|2534.8|2537|2535|2538.3|2536.3|2533.7|2531.4|611
1610466000000|2021-01-12 15:40:00|2537.2|2535.2|2536.9|2534.9|2539.3|2537.3|2534.2|2532|669
1610466300000|2021-01-12 15:45:00|2537|2535|2533.4|2531.4|2538|2536|2533|2531|730
1610466600000|2021-01-12 15:50:00|2533.3|2531.3|2535.5|2533.5|2535.5|2533.5|2531.2|2529.2|708
1610466900000|2021-01-12 15:55:00|2535.4|2533.4|2531.7|2529.7|2536.6|2534.6|2531.1|2529.1|741
1610467200000|2021-01-12 16:00:00|2531.8|2529.8|2534.6|2532.6|2534.9|2532.9|2531.1|2529.1|737
1610467500000|2021-01-12 16:05:00|2534.4|2532.4|2535.5|2533.5|2536.3|2534.2|2533.2|2531.2|613
1610467800000|2021-01-12 16:10:00|2535.6|2533.6|2538.3|2536.3|2539.4|2537.4|2535.6|2533.3|546
1610468100000|2021-01-12 16:15:00|2538.4|2536.4|2537.2|2535.2|2543|2541|2536.9|2534.9|735
1610468400000|2021-01-12 16:20:00|2537.4|2535.4|2540.6|2538.6|2541.2|2539.2|2535.4|2533.4|580
1610468700000|2021-01-12 16:25:00|2540.2|2538.2|2537.6|2535.6|2540.2|2538.2|2536.4|2534.4|537
1610469000000|2021-01-12 16:30:00|2537.3|2535.3|2539.7|2537.7|2540.4|2538.4|2536.3|2534.3|591
1610469300000|2021-01-12 16:35:00|2539.8|2537.8|2537.8|2535.8|2540.3|2538.2|2537|2535|440
1610469600000|2021-01-12 16:40:00|2537.7|2535.7|2533.6|2531.6|2538.5|2536.5|2532.1|2530.1|499
1610469900000|2021-01-12 16:45:00|2533.5|2531.5|2530.9|2528.9|2533.7|2531.7|2529.6|2527.6|574
1610470200000|2021-01-12 16:50:00|2530.6|2528.6|2533.5|2531.5|2534.5|2532.5|2529.7|2527.7|656
1610470500000|2021-01-12 16:55:00|2533.7|2531.7|2535.6|2533.6|2535.7|2533.7|2532.6|2530.6|621
1610470800000|2021-01-12 17:00:00|2535.7|2533.7|2532.7|2530.7|2535.7|2533.7|2531.3|2529.3|500
1610471100000|2021-01-12 17:05:00|2532.4|2530.4|2528.3|2526.3|2532.5|2530.5|2528.3|2526.3|537
1610471400000|2021-01-12 17:10:00|2528.7|2526.7|2526|2524|2529|2527|2522.1|2520.1|700
1610471700000|2021-01-12 17:15:00|2525.8|2523.8|2525.4|2523.4|2529.8|2527.8|2523|2521|795
1610472000000|2021-01-12 17:20:00|2525.7|2523.7|2526.8|2524.8|2527.5|2525.5|2524.8|2521.6|543
1610472300000|2021-01-12 17:25:00|2526.7|2524.7|2529.6|2527.6|2530.6|2528.2|2526.4|2524.4|524
1610472600000|2021-01-12 17:30:00|2529.7|2527.7|2529.4|2527.4|2531.1|2528.7|2527.4|2525|566
1610472900000|2021-01-12 17:35:00|2529.5|2527.5|2528.3|2526.3|2530.1|2528.1|2526.7|2524.4|551
1610473200000|2021-01-12 17:40:00|2528.5|2526.5|2531.5|2529.5|2531.8|2529.8|2527.3|2525|541
1610473500000|2021-01-12 17:45:00|2531.8|2529.8|2531.5|2529.5|2533.2|2530.8|2528.1|2526.1|518
1610473800000|2021-01-12 17:50:00|2531.6|2529.6|2537.3|2535.3|2538.3|2535.7|2531.2|2529.2|525
1610474100000|2021-01-12 17:55:00|2537.4|2535.4|2536|2534|2538.7|2536.7|2534|2532|593
1610474400000|2021-01-12 18:00:00|2535.9|2533.9|2537.6|2535.6|2538.8|2536.7|2535.6|2533.4|413
1610474700000|2021-01-12 18:05:00|2537.5|2535.5|2539.9|2537.9|2540.6|2538.4|2537.3|2535.1|457
1610475000000|2021-01-12 18:10:00|2539.6|2537.6|2541.8|2539.8|2542.1|2540.1|2539|2536.6|438
1610475300000|2021-01-12 18:15:00|2541.9|2539.9|2539.1|2537.1|2543.2|2540.5|2538.8|2536.2|483
1610475600000|2021-01-12 18:20:00|2540|2536.5|2535.1|2533.1|2540.8|2538.8|2534.7|2532.6|433
1610475900000|2021-01-12 18:25:00|2535.2|2533.2|2538.5|2536.5|2539|2537|2534.1|2532.1|583
1610476200000|2021-01-12 18:30:00|2538.7|2536.7|2549.5|2546|2551.4|2548.1|2538.1|2536.1|789
1610476500000|2021-01-12 18:35:00|2549.6|2546.1|2554.6|2551.1|2554.7|2552|2549|2545.9|574
1610476800000|2021-01-12 18:40:00|2554.5|2551|2551|2549|2557.1|2554.3|2549.2|2545.7|840
1610477100000|2021-01-12 18:45:00|2551.1|2549.1|2546.9|2544.9|2552.2|2549.6|2546.7|2544.7|360
1610477400000|2021-01-12 18:50:00|2547|2545|2550.3|2546.8|2552.4|2549.3|2546.7|2544.5|516
1610477700000|2021-01-12 18:55:00|2549.4|2547.4|2549.8|2546.3|2552.2|2549.1|2548|2545.3|533
1610478000000|2021-01-12 19:00:00|2550|2546.5|2552.5|2549|2554.8|2551.8|2547.2|2544.6|711
1610478300000|2021-01-12 19:05:00|2551.6|2549.6|2553.5|2551.5|2556.6|2553.5|2551.3|2548.7|582
1610478600000|2021-01-12 19:10:00|2554.8|2551.3|2557.4|2553.9|2558.1|2555.1|2552.9|2550.7|510
1610478900000|2021-01-12 19:15:00|2557.3|2553.8|2557.8|2554.3|2559.7|2556.6|2553.8|2551.3|620
1610479200000|2021-01-12 19:20:00|2558|2554.5|2559|2555.5|2560.4|2557.5|2557|2554.3|558
1610479500000|2021-01-12 19:25:00|2559.3|2555.8|2561|2557.5|2562.3|2558.8|2556.3|2553.8|642
1610479800000|2021-01-12 19:30:00|2561.2|2557.7|2564.8|2561.3|2566.4|2563.3|2559.1|2556.5|764
1610480100000|2021-01-12 19:35:00|2565|2561.5|2562.7|2559.2|2566|2562.8|2559|2556.6|722
1610480400000|2021-01-12 19:40:00|2562.9|2559.4|2558.1|2554.6|2564.2|2561.1|2556.1|2553.5|637
1610480700000|2021-01-12 19:45:00|2558.2|2554.7|2560.7|2557.2|2562.9|2559.8|2555.5|2552.8|648
1610481000000|2021-01-12 19:50:00|2560.6|2557.1|2554.9|2552.9|2560.6|2557.4|2554.8|2552.5|617
1610481300000|2021-01-12 19:55:00|2555|2553|2558.1|2556.1|2560.6|2557.1|2554.9|2552.5|563
1610481600000|2021-01-12 20:00:00|2558|2556|2559.9|2556.4|2561.2|2558.3|2554.9|2552|628
1610481900000|2021-01-12 20:05:00|2560.1|2556.6|2561.6|2558.1|2561.7|2558.2|2554.6|2551.9|661
1610482200000|2021-01-12 20:10:00|2561.7|2558.2|2559.8|2556.3|2562.6|2559.2|2558.6|2555.9|626
1610482500000|2021-01-12 20:15:00|2560|2556.5|2562.2|2558.7|2562.6|2559.2|2557.6|2554.8|547
1610482800000|2021-01-12 20:20:00|2562.1|2558.6|2559.8|2556.3|2562.8|2559.7|2559.2|2555.7|490
1610483100000|2021-01-12 20:25:00|2560|2556.5|2559.7|2556.2|2561|2557.5|2557.5|2554.2|520
1610483400000|2021-01-12 20:30:00|2559.5|2556|2561.9|2558.4|2562.5|2559.3|2558|2555.5|566
1610483700000|2021-01-12 20:35:00|2562|2558.5|2560.6|2558.6|2563.6|2560.4|2558.5|2555.7|449
1610484000000|2021-01-12 20:40:00|2561.4|2557.9|2558.9|2555.4|2563.2|2560.1|2557.7|2555|490
1610484300000|2021-01-12 20:45:00|2559|2555.5|2560.9|2558.9|2562.4|2558.9|2557.3|2554.5|606
1610484600000|2021-01-12 20:50:00|2561.2|2557.7|2560.7|2557.2|2564|2560.7|2559.4|2556.4|614
1610484900000|2021-01-12 20:55:00|2561|2557.5|2556|2552.5|2561.6|2558.2|2556|2552.5|802
1610485200000|2021-01-12 21:00:00|2557.3|2553.8|2560.9|2557.4|2561.1|2557.6|2556.2|2552.7|330
1610485500000|2021-01-12 21:05:00|2560.8|2557.3|2559.2|2555.7|2560.8|2557.3|2557.5|2554|266
1610485800000|2021-01-12 21:10:00|2559.3|2555.8|2559.2|2555.7|2560.6|2557.1|2556.9|2553.4|214
1610486100000|2021-01-12 21:15:00|2559.4|2555.9|2559.3|2555.8|2560.5|2557|2556.8|2553.6|177
1610486400000|2021-01-12 21:20:00|2559.2|2555.7|2558.3|2554.8|2560.9|2557.4|2557.2|2554.5|161
1610486700000|2021-01-12 21:25:00|2558.4|2554.9|2557.8|2554.3|2558.6|2555.1|2556.4|2553.2|193
1610487000000|2021-01-12 21:30:00|2557.4|2553.9|2555.7|2552.2|2559.4|2555.9|2554.7|2551.2|198
1610487300000|2021-01-12 21:35:00|2555.8|2552.3|2557.8|2554.3|2559.1|2555.6|2555.1|2551.6|176
1610487600000|2021-01-12 21:40:00|2557.7|2554.2|2557.1|2553.6|2558.8|2555.3|2556.9|2553.4|171
1610487900000|2021-01-12 21:45:00|2558.1|2554.6|2561|2557.5|2562.8|2558.7|2557.4|2553.9|350
1610488200000|2021-01-12 21:50:00|2561.2|2557.7|2558.8|2555.3|2564.7|2561.2|2558.8|2555.3|233
1610488500000|2021-01-12 21:55:00|2558.7|2555.2|2557.1|2553.6|2563.8|2556.3|2554|2549.2|184
1610492400000|2021-01-12 23:00:00|2559.6|2556.1|2555.9|2552.4|2561.3|2556.5|2554.2|2550.7|307
1610492700000|2021-01-12 23:05:00|2555.5|2552|2556.4|2552.9|2556.7|2553.3|2554.3|2550.8|228
1610493000000|2021-01-12 23:10:00|2556.5|2553|2557.3|2553.8|2557.5|2554|2554.4|2550.9|159
1610493300000|2021-01-12 23:15:00|2557.5|2554|2559|2555.5|2560.2|2556.8|2557.5|2554|214
1610493600000|2021-01-12 23:20:00|2558.9|2555.4|2558.3|2554.8|2559.6|2556.1|2557.5|2554|163
1610493900000|2021-01-12 23:25:00|2558.4|2554.9|2559.3|2555.8|2559.7|2556.2|2557.1|2553.6|213
1610494200000|2021-01-12 23:30:00|2559.2|2555.7|2558.7|2555.2|2559.7|2556.2|2557.3|2553.8|166
1610494500000|2021-01-12 23:35:00|2558.8|2555.3|2558.1|2554.6|2559|2555.5|2556.5|2553|128
1610494800000|2021-01-12 23:40:00|2558.2|2554.7|2555.5|2552|2558.9|2555.4|2554.6|2551.8|275
1610495100000|2021-01-12 23:45:00|2555.4|2551.9|2558.7|2555.2|2559.7|2556.2|2555.4|2551.9|255
1610495400000|2021-01-12 23:50:00|2558.6|2555.1|2559.7|2556.2|2560.1|2556.6|2558.6|2555.1|125
1610495700000|2021-01-12 23:55:00|2560|2556.5|2568|2564.5|2568.5|2565|2559.6|2556.1|288
1610496000000|2021-01-13 00:00:00|2568.1|2564.6|2567.6|2564.1|2570.6|2567.1|2566.5|2563|329
1610496300000|2021-01-13 00:05:00|2567.7|2564.2|2568.1|2564.6|2568.2|2564.7|2565.4|2561.9|238
1610496600000|2021-01-13 00:10:00|2568|2564.5|2569.4|2565.9|2569.6|2566.1|2567.3|2563.8|208
1610496900000|2021-01-13 00:15:00|2569.5|2566|2569.2|2565.7|2570.8|2567.8|2568.5|2565|224
1610497200000|2021-01-13 00:20:00|2569.3|2565.8|2566.3|2562.8|2569.3|2565.8|2565.3|2561.8|210
1610497500000|2021-01-13 00:25:00|2566.6|2563.1|2564.3|2560.8|2567.1|2564.2|2563|2559.5|164
1610497800000|2021-01-13 00:30:00|2564.2|2560.7|2563.7|2560.2|2566.1|2562.6|2563.6|2560.1|254
1610498100000|2021-01-13 00:35:00|2563.8|2560.3|2560.7|2557.2|2564.2|2560.7|2558.8|2555.9|239
1610498400000|2021-01-13 00:40:00|2560|2556.5|2561.7|2558.2|2562.6|2559.2|2560|2556.5|248
1610498700000|2021-01-13 00:45:00|2561.5|2558|2560.8|2557.3|2563.2|2559.7|2560.3|2557.1|189
1610499000000|2021-01-13 00:50:00|2560.7|2557.2|2558.8|2555.3|2561.6|2558.1|2558.1|2554.9|310
1610499300000|2021-01-13 00:55:00|2558.9|2555.4|2557.6|2554.1|2559|2555.5|2555.9|2552.4|285
1610499600000|2021-01-13 01:00:00|2557.8|2554.3|2553.5|2550|2558.2|2554.7|2549.2|2545.7|813
1610499900000|2021-01-13 01:05:00|2553.7|2550.2|2551.2|2547.7|2556.2|2552.7|2550.1|2546.6|530
1610500200000|2021-01-13 01:10:00|2551.3|2547.8|2553.4|2549.9|2554.1|2550.6|2550.9|2547.4|386
1610500500000|2021-01-13 01:15:00|2553.6|2550.1|2549|2545.5|2553.6|2550.1|2547.4|2543.9|521
1610500800000|2021-01-13 01:20:00|2548.9|2545.4|2552.3|2548.8|2552.5|2549|2548.7|2545.2|407
1610501100000|2021-01-13 01:25:00|2552.2|2548.7|2556.8|2553.3|2557.1|2553.6|2551.6|2548.1|544
1610501400000|2021-01-13 01:30:00|2556.9|2553.4|2569.3|2565.8|2570.2|2566.7|2554.4|2551.4|813
1610501700000|2021-01-13 01:35:00|2569.4|2565.9|2565.7|2562.2|2570|2566.5|2565.6|2562.1|752
1610502000000|2021-01-13 01:40:00|2565.8|2562.3|2565.3|2561.8|2567.8|2564.3|2563.8|2560.3|533
1610502300000|2021-01-13 01:45:00|2565.2|2561.7|2565.3|2561.8|2568.2|2564.7|2563.2|2559.7|586
1610502600000|2021-01-13 01:50:00|2565.2|2561.7|2562.5|2559|2566.2|2562.7|2562.4|2558.9|604
1610502900000|2021-01-13 01:55:00|2562.4|2558.9|2567.6|2564.1|2567.7|2564.2|2562|2558.5|615
1610503200000|2021-01-13 02:00:00|2567.5|2564|2562.7|2559.2|2568.4|2564.9|2560.9|2557.4|631
1610503500000|2021-01-13 02:05:00|2562.6|2559.1|2561.8|2558.3|2564.4|2560.9|2559.9|2556.4|560
1610503800000|2021-01-13 02:10:00|2562|2558.5|2561.4|2557.9|2563.1|2559.6|2559.9|2556.4|525
1610504100000|2021-01-13 02:15:00|2561.5|2558|2562.3|2558.8|2563.1|2559.8|2560.2|2557|322
1610504400000|2021-01-13 02:20:00|2562.1|2558.6|2563.9|2560.4|2564.4|2561.3|2562|2558.5|252
1610504700000|2021-01-13 02:25:00|2564|2560.5|2563|2559.5|2564.4|2560.9|2561.4|2557.9|230
1610505000000|2021-01-13 02:30:00|2563.1|2559.6|2561.3|2557.8|2563.1|2559.6|2557|2553.5|557
1610505300000|2021-01-13 02:35:00|2561.4|2557.9|2559.6|2556.1|2563.4|2559.9|2559.3|2555.8|436
1610505600000|2021-01-13 02:40:00|2559.5|2556|2557.1|2553.6|2559.7|2556.2|2557|2553.5|421
1610505900000|2021-01-13 02:45:00|2557|2553.5|2556.2|2552.7|2557.6|2554.3|2552.3|2548.8|563
1610506200000|2021-01-13 02:50:00|2556.1|2552.6|2555.5|2552|2557.5|2554|2554.3|2550.8|501
1610506500000|2021-01-13 02:55:00|2555.4|2551.9|2559.2|2555.7|2560.1|2556.6|2554.8|2551.3|461
1610506800000|2021-01-13 03:00:00|2559.1|2555.6|2560.4|2556.9|2560.4|2556.9|2558|2554.5|370
1610507100000|2021-01-13 03:05:00|2560.3|2556.8|2561.5|2558|2561.8|2558.9|2559.4|2555.9|403
1610507400000|2021-01-13 03:10:00|2561.4|2557.9|2560.7|2557.2|2562.2|2558.7|2559.4|2555.9|433
1610507700000|2021-01-13 03:15:00|2561|2557.5|2559.9|2556.4|2562.5|2559|2559.1|2555.6|499
1610508000000|2021-01-13 03:20:00|2559.7|2556.2|2557.2|2553.7|2559.7|2556.7|2555.4|2552.5|431
1610508300000|2021-01-13 03:25:00|2557.1|2553.6|2559.2|2555.7|2559.7|2556.2|2555.4|2552.4|360
1610508600000|2021-01-13 03:30:00|2559.4|2555.9|2558.1|2554.6|2559.5|2556|2557.2|2553.7|262
1610508900000|2021-01-13 03:35:00|2558.3|2554.8|2557.6|2554.1|2559.5|2556.1|2557.3|2553.8|253
1610509200000|2021-01-13 03:40:00|2557.7|2554.2|2560.3|2556.8|2560.8|2557.3|2557.6|2554.1|212
1610509500000|2021-01-13 03:45:00|2560.6|2557.1|2557.7|2554.2|2560.8|2557.6|2557.5|2554|263
1610509800000|2021-01-13 03:50:00|2557.8|2554.3|2558.5|2555|2558.9|2555.4|2557.5|2554|224
1610510100000|2021-01-13 03:55:00|2558.2|2554.7|2559.3|2555.8|2559.6|2556.1|2558|2554.5|232
1610510400000|2021-01-13 04:00:00|2559|2555.5|2556|2552.5|2559.2|2555.8|2555.9|2552.4|235
1610510700000|2021-01-13 04:05:00|2556.2|2552.7|2557.2|2553.7|2557.6|2554.1|2555.4|2551.9|185
1610511000000|2021-01-13 04:10:00|2557.4|2553.9|2557|2553.5|2558.7|2555.2|2555.9|2553.3|171
1610511300000|2021-01-13 04:15:00|2556.9|2553.4|2556.9|2553.4|2557.6|2554.1|2556|2552.5|191
1610511600000|2021-01-13 04:20:00|2557.1|2553.6|2559.1|2555.6|2559.3|2555.8|2556.9|2553.4|179
1610511900000|2021-01-13 04:25:00|2559.2|2555.7|2558.4|2554.9|2559.6|2556.1|2558|2554.5|162
1610512200000|2021-01-13 04:30:00|2558.5|2555|2558.2|2554.7|2558.7|2555.2|2557.1|2554.1|139
1610512500000|2021-01-13 04:35:00|2558.3|2554.8|2560|2556.5|2560|2556.5|2557|2553.5|214
1610512800000|2021-01-13 04:40:00|2560.1|2556.6|2560.6|2557.1|2561.2|2557.7|2559.5|2556|207
1610513100000|2021-01-13 04:45:00|2560.8|2557.3|2557|2553.5|2561|2557.5|2556.9|2553.4|269
1610513400000|2021-01-13 04:50:00|2557.2|2553.7|2557.7|2554.2|2557.9|2554.4|2556.4|2552.9|165
1610513700000|2021-01-13 04:55:00|2557.8|2554.3|2555.5|2552|2557.9|2554.4|2554.8|2551.3|190
1610514000000|2021-01-13 05:00:00|2555.8|2552.3|2556.7|2553.2|2557.8|2554.3|2555.8|2552.3|226
1610514300000|2021-01-13 05:05:00|2556.9|2553.4|2555.9|2552.4|2558.2|2554.7|2555.8|2552.3|182
1610514600000|2021-01-13 05:10:00|2556|2552.5|2555.2|2551.7|2556.8|2553.3|2554.1|2551.2|256
1610514900000|2021-01-13 05:15:00|2555.3|2551.8|2555.2|2551.7|2556.5|2553|2554.9|2551.4|160
1610515200000|2021-01-13 05:20:00|2555.3|2551.8|2555.4|2551.9|2555.9|2552.4|2554.7|2551.2|156
1610515500000|2021-01-13 05:25:00|2555.5|2552|2556.3|2552.8|2556.5|2553|2555.3|2551.8|154
1610515800000|2021-01-13 05:30:00|2556.2|2552.7|2552.7|2549.2|2558.9|2555.4|2549.3|2545.8|680
1610516100000|2021-01-13 05:35:00|2552.6|2549.1|2551.5|2548|2553.4|2549.9|2549|2545.5|481
1610516400000|2021-01-13 05:40:00|2551.4|2547.9|2553.5|2550|2553.7|2550.2|2550.5|2547|415
1610516700000|2021-01-13 05:45:00|2553.4|2549.9|2552.2|2548.7|2554.4|2550.9|2551.4|2547.9|314
1610517000000|2021-01-13 05:50:00|2552.3|2548.8|2553.7|2550.2|2555|2551.5|2551.6|2548.1|335
1610517300000|2021-01-13 05:55:00|2553.8|2550.3|2554.7|2551.2|2555.2|2551.7|2552.7|2549.2|310
1610517600000|2021-01-13 06:00:00|2554.8|2551.3|2563.9|2560.4|2565.1|2561.6|2551.8|2548.3|761
1610517900000|2021-01-13 06:05:00|2564|2560.5|2561.9|2558.4|2565.9|2562.4|2560.9|2557.4|523
1610518200000|2021-01-13 06:10:00|2562|2558.5|2558.5|2555|2562.1|2558.6|2558.2|2554.7|396
1610518500000|2021-01-13 06:15:00|2558.4|2554.9|2560|2556.5|2560.9|2557.4|2557.3|2553.8|467
1610518800000|2021-01-13 06:20:00|2559.9|2556.4|2563.3|2559.8|2564.5|2561|2558.5|2555|551
1610519100000|2021-01-13 06:25:00|2563.4|2559.9|2561.8|2558.3|2565.4|2561.9|2560.2|2556.7|475
1610519400000|2021-01-13 06:30:00|2561.6|2558.1|2554.1|2550.6|2561.9|2558.4|2553.8|2550.3|706
1610519700000|2021-01-13 06:35:00|2554|2550.5|2554.9|2551.4|2555.4|2551.9|2551.7|2548.2|552
1610520000000|2021-01-13 06:40:00|2554.8|2551.3|2555.2|2551.7|2555.5|2552|2553.2|2550.2|360
1610520300000|2021-01-13 06:45:00|2555.3|2551.8|2557.6|2554.1|2558.3|2554.8|2553.8|2550.3|430
1610520600000|2021-01-13 06:50:00|2557.8|2554.3|2554.8|2551.3|2559|2555.5|2554.7|2551.2|438
1610520900000|2021-01-13 06:55:00|2555|2551.5|2556|2552.5|2556.7|2553.2|2554.8|2551.3|342
1610521200000|2021-01-13 07:00:00|2556.1|2552.6|2554.1|2550.6|2556.5|2553|2552.4|2548.9|388
1610521500000|2021-01-13 07:05:00|2554.4|2550.9|2554.3|2550.8|2556.2|2552.7|2553.9|2550.4|319
1610521800000|2021-01-13 07:10:00|2554.5|2551|2554.4|2550.9|2555.9|2552.6|2552.1|2548.6|354
1610522100000|2021-01-13 07:15:00|2554.5|2551|2555.4|2551.9|2555.7|2552.2|2553.5|2550|255
1610522400000|2021-01-13 07:20:00|2555.5|2552|2555.8|2552.3|2557.6|2554.1|2555|2551.5|348
1610522700000|2021-01-13 07:25:00|2555.7|2552.2|2555.7|2552.2|2556.9|2554|2555|2551.5|358
1610523000000|2021-01-13 07:30:00|2555.8|2552.3|2559.2|2555.7|2562.3|2558.8|2554.6|2551.1|522
1610523300000|2021-01-13 07:35:00|2559.4|2555.9|2556.3|2552.8|2559.9|2556.4|2555.1|2551.6|441
1610523600000|2021-01-13 07:40:00|2556.4|2552.9|2550.6|2547.1|2557.2|2553.7|2547.2|2543.7|612
1610523900000|2021-01-13 07:45:00|2550.5|2547|2552.1|2548.6|2555.9|2552.4|2548.6|2545.1|491
1610524200000|2021-01-13 07:50:00|2552.2|2548.7|2553.2|2549.7|2556.9|2553.4|2550.9|2547.4|381
1610524500000|2021-01-13 07:55:00|2553.3|2549.8|2548|2544.5|2553.3|2549.8|2547.5|2544.4|557
1610524800000|2021-01-13 08:00:00|2546.7|2544.7|2546.5|2543|2550.4|2547|2540.1|2538.1|792
1610525100000|2021-01-13 08:05:00|2545.4|2543.4|2548.2|2546.2|2550.8|2547.9|2542.5|2539.5|633
1610525400000|2021-01-13 08:10:00|2548.8|2545.3|2550.9|2547.4|2553.5|2550.6|2547.4|2544.8|478
1610525700000|2021-01-13 08:15:00|2551|2547.5|2553|2549.5|2553.4|2550.4|2548.1|2544.6|444
1610526000000|2021-01-13 08:20:00|2553.3|2549.8|2550.6|2547.1|2554.7|2551.3|2548.9|2546.5|467
1610526300000|2021-01-13 08:25:00|2550.7|2547.2|2548.3|2544.8|2551.6|2548.1|2547.6|2544.3|441
1610526600000|2021-01-13 08:30:00|2548.4|2544.9|2544.6|2541.1|2548.5|2545.1|2542.5|2539.4|405
1610526900000|2021-01-13 08:35:00|2544.5|2541|2543.4|2539.9|2547.2|2543.7|2542.4|2538.9|560
1610527200000|2021-01-13 08:40:00|2543.6|2540.1|2547.2|2543.7|2547.9|2544.9|2543.1|2539.6|501
1610527500000|2021-01-13 08:45:00|2547.3|2543.8|2546.6|2543.1|2551.3|2547.8|2544.9|2541.4|491
1610527800000|2021-01-13 08:50:00|2546.5|2543|2551.7|2548.2|2551.7|2548.7|2545.3|2541.8|373
1610528100000|2021-01-13 08:55:00|2551.8|2548.3|2548.9|2545.4|2551.8|2548.7|2548.8|2545.3|347
1610528400000|2021-01-13 09:00:00|2549|2545.5|2545.2|2541.7|2550.3|2547|2544.4|2541.7|347
1610528700000|2021-01-13 09:05:00|2545.1|2541.6|2546.4|2542.9|2548.1|2544.6|2545.1|2541.6|202
1610529000000|2021-01-13 09:10:00|2546.5|2543|2531.2|2527.7|2547.8|2544.3|2530.3|2526.8|787
1610529300000|2021-01-13 09:15:00|2531|2527.5|2540|2536.5|2541.7|2538.2|2531|2527.5|784
1610529600000|2021-01-13 09:20:00|2539.9|2536.4|2539.5|2536|2541|2537.5|2535.1|2531.6|519
1610529900000|2021-01-13 09:25:00|2539.6|2536.1|2542.8|2539.3|2543.6|2540.1|2539.3|2535.8|344
1610530200000|2021-01-13 09:30:00|2543|2539.5|2542.3|2538.8|2544|2540.5|2541.1|2537.6|407
1610530500000|2021-01-13 09:35:00|2542.2|2538.7|2543.8|2540.3|2545.2|2541.7|2540.1|2537.2|423
1610530800000|2021-01-13 09:40:00|2543.6|2540.1|2545.6|2542.1|2546.4|2542.9|2541.4|2538.3|372
1610531100000|2021-01-13 09:45:00|2545.7|2542.2|2548.5|2545|2550.3|2546.8|2544.3|2540.8|416
1610531400000|2021-01-13 09:50:00|2548.4|2544.9|2548.2|2544.7|2551.6|2548.2|2546.3|2543.4|501
1610531700000|2021-01-13 09:55:00|2548.3|2544.8|2545.4|2541.9|2548.9|2545.6|2544.7|2541.6|294
1610532000000|2021-01-13 10:00:00|2545.2|2541.7|2542.8|2540.8|2545.6|2543|2542.1|2539.3|344
1610532300000|2021-01-13 10:05:00|2542.7|2540.7|2549.3|2545.8|2549.4|2546.7|2542.7|2540|341
1610532600000|2021-01-13 10:10:00|2548.5|2546.5|2546.4|2542.9|2549|2546.5|2544.2|2541.3|344
1610532900000|2021-01-13 10:15:00|2546.5|2543|2545.3|2543.3|2547.5|2544.7|2543.8|2541|418
1610533200000|2021-01-13 10:20:00|2545.7|2543.7|2546.8|2544.8|2549.1|2546.4|2545|2542.1|361
1610533500000|2021-01-13 10:25:00|2546.9|2544.9|2542.7|2539.2|2548.9|2546|2540.4|2537.6|430
1610533800000|2021-01-13 10:30:00|2542.1|2540.1|2542.4|2540.4|2543.4|2540.7|2539.2|2536.4|479
1610534100000|2021-01-13 10:35:00|2542.5|2540.5|2539.7|2536.2|2543.8|2541.4|2538.6|2535.4|395
1610534400000|2021-01-13 10:40:00|2539.6|2536.1|2545.4|2541.9|2546|2542.5|2539.1|2535.6|420
1610534700000|2021-01-13 10:45:00|2545.5|2542|2545.5|2542|2546.2|2542.7|2543.4|2539.9|326
1610535000000|2021-01-13 10:50:00|2545|2543|2547.3|2543.8|2549.3|2546.3|2545|2541.7|336
1610535300000|2021-01-13 10:55:00|2547.5|2544|2543.4|2539.9|2547.5|2544.3|2542.9|2539.4|312
1610535600000|2021-01-13 11:00:00|2543.6|2540.1|2541.4|2537.9|2545.5|2542.1|2541.2|2537.7|298
1610535900000|2021-01-13 11:05:00|2541.3|2537.8|2546|2542.5|2546|2542.7|2539.2|2536.1|415
1610536200000|2021-01-13 11:10:00|2545.2|2543.2|2543.4|2539.9|2547.6|2544.9|2543.2|2539.7|415
1610536500000|2021-01-13 11:15:00|2543.5|2540|2542.6|2539.1|2544.3|2541.5|2541.2|2538|340
1610536800000|2021-01-13 11:20:00|2542.5|2539|2542.5|2539|2543.4|2540.3|2538.4|2534.9|362
1610537100000|2021-01-13 11:25:00|2542.4|2538.9|2543.7|2541.7|2545.7|2542.4|2541.4|2538.3|381
1610537400000|2021-01-13 11:30:00|2543.6|2541.6|2543.5|2540|2545.5|2542|2539.3|2536.8|418
1610537700000|2021-01-13 11:35:00|2543.6|2540.1|2541.2|2537.7|2544|2540.5|2540.6|2537.1|354
1610538000000|2021-01-13 11:40:00|2541.3|2537.8|2543.5|2540|2544.8|2541.8|2539.5|2536.2|348
1610538300000|2021-01-13 11:45:00|2543.6|2540.1|2543.5|2541.5|2544.9|2542.2|2541.7|2538.8|312
1610538600000|2021-01-13 11:50:00|2544.3|2540.8|2542.1|2540.1|2545.8|2542.8|2541.8|2538.5|400
1610538900000|2021-01-13 11:55:00|2542.9|2539.4|2533|2529.5|2543.7|2540.8|2532.8|2529.3|565
1610539200000|2021-01-13 12:00:00|2532.9|2529.4|2539|2535.5|2542.8|2539.5|2532.3|2528.8|690
1610539500000|2021-01-13 12:05:00|2538.9|2535.4|2540.8|2537.3|2542.1|2539.2|2535.3|2531.8|479
1610539800000|2021-01-13 12:10:00|2541|2537.5|2538.9|2536.9|2543.1|2540.2|2538.8|2535.8|448
1610540100000|2021-01-13 12:15:00|2539|2537|2539.9|2537.9|2541.5|2538.8|2538.1|2535.2|397
1610540400000|2021-01-13 12:20:00|2540|2538|2538.6|2535.1|2541.1|2538.3|2536.1|2532.6|585
1610540700000|2021-01-13 12:25:00|2538.7|2535.2|2532.2|2528.7|2539|2535.5|2530.5|2527.4|696
1610541000000|2021-01-13 12:30:00|2532.1|2528.6|2535.9|2532.4|2539|2535.5|2531.4|2527.9|508
1610541300000|2021-01-13 12:35:00|2535.5|2532|2537|2533.5|2538.4|2535.7|2534.7|2532|437
1610541600000|2021-01-13 12:40:00|2537.1|2533.6|2536.8|2533.3|2539.1|2536|2535.6|2533|420
1610541900000|2021-01-13 12:45:00|2537|2533.5|2534.9|2531.4|2537.5|2534.7|2533.4|2530.2|475
1610542200000|2021-01-13 12:50:00|2534.8|2531.3|2531.9|2528.4|2535.4|2532.9|2530.9|2527.4|522
1610542500000|2021-01-13 12:55:00|2531.4|2527.9|2530.6|2527.1|2534.2|2531.4|2527.5|2524.6|667
1610542800000|2021-01-13 13:00:00|2530.5|2527|2524.1|2520.6|2530.7|2527.2|2521.3|2518.6|849
1610543100000|2021-01-13 13:05:00|2524.5|2521|2518.3|2516.3|2524.7|2522.4|2515.5|2512|1048
1610543400000|2021-01-13 13:10:00|2518.1|2516.1|2522.5|2520.5|2527.8|2525.6|2517.5|2515.5|839
1610543700000|2021-01-13 13:15:00|2522.6|2520.6|2521.7|2519.7|2525|2522.3|2519.7|2517.2|651
1610544000000|2021-01-13 13:20:00|2521.5|2519.5|2530.9|2528.9|2531.9|2529.2|2520.3|2517.7|854
1610544300000|2021-01-13 13:25:00|2531.3|2529.3|2532.1|2528.6|2532.6|2530.3|2527|2525|503
1610544600000|2021-01-13 13:30:00|2531.8|2528.3|2539.1|2537.1|2541.7|2539.1|2530.4|2526.9|994
1610544900000|2021-01-13 13:35:00|2539|2537|2537.4|2535.4|2541.2|2538.6|2536|2533.2|1004
1610545200000|2021-01-13 13:40:00|2537.5|2535.5|2541.8|2539.8|2544.5|2541.5|2537.2|2534.8|926
1610545500000|2021-01-13 13:45:00|2542.1|2540.1|2537.4|2535.4|2543.3|2540.4|2534.3|2531.6|891
1610545800000|2021-01-13 13:50:00|2537.2|2535.2|2539.6|2537.6|2540.9|2538.3|2535.6|2533.4|723
1610546100000|2021-01-13 13:55:00|2539.7|2537.7|2540.6|2538.6|2543.8|2541.7|2537.5|2535.5|734
1610546400000|2021-01-13 14:00:00|2540.5|2538.5|2540.7|2538.7|2542.4|2540.4|2537.1|2535.1|796
1610546700000|2021-01-13 14:05:00|2540.5|2538.5|2552.2|2548.7|2553.6|2551|2540.4|2538.4|1038
1610547000000|2021-01-13 14:10:00|2552.3|2548.8|2549.5|2547.5|2552.7|2550.5|2546.7|2544.3|886
1610547300000|2021-01-13 14:15:00|2550.1|2546.6|2545.7|2543.7|2554.6|2551.9|2545|2543|991
1610547600000|2021-01-13 14:20:00|2545.6|2543.6|2542.8|2540.8|2546.6|2544.3|2542.2|2540.2|728
1610547900000|2021-01-13 14:25:00|2542.7|2540.7|2538.3|2534.8|2546.3|2544.3|2537.8|2534.8|883
1610548200000|2021-01-13 14:30:00|2537.7|2535.7|2541.7|2539.7|2545.9|2543.1|2537.1|2534|1061
1610548500000|2021-01-13 14:35:00|2541.6|2539.6|2541.1|2537.6|2543.7|2540.9|2537.2|2534.9|959
1610548800000|2021-01-13 14:40:00|2540.5|2538.5|2535.6|2533.6|2544.7|2541.8|2535.5|2533.5|1116
1610549100000|2021-01-13 14:45:00|2535.4|2533.4|2542|2540|2546.1|2544.1|2534.3|2532.3|994
1610549400000|2021-01-13 14:50:00|2541.9|2539.9|2548.1|2546.1|2549|2546.5|2541.4|2539.4|925
1610549700000|2021-01-13 14:55:00|2548|2546|2543|2541|2549.3|2546.6|2542.6|2540.6|715
1610550000000|2021-01-13 15:00:00|2543.1|2541.1|2540|2538|2544.7|2542|2537.1|2535.1|915
1610550300000|2021-01-13 15:05:00|2539.9|2537.9|2542.7|2540.7|2543.2|2541.2|2539|2536.6|681
1610550600000|2021-01-13 15:10:00|2542.6|2540.6|2546.7|2544.7|2546.9|2544.9|2542.5|2540.5|663
1610550900000|2021-01-13 15:15:00|2546.8|2544.8|2548.9|2546.9|2550.2|2548.2|2545.7|2543.7|690
1610551200000|2021-01-13 15:20:00|2549.1|2547.1|2546.3|2544.3|2549.3|2547.3|2545.9|2543.9|688
1610551500000|2021-01-13 15:25:00|2546|2544|2549.9|2547.9|2551|2548.2|2545.7|2543.7|576
1610551800000|2021-01-13 15:30:00|2550|2548|2554.6|2552.6|2556|2553.5|2547.9|2545.9|830
1610552100000|2021-01-13 15:35:00|2554.5|2552.5|2553.7|2551.7|2557.1|2554.3|2551.3|2549.1|734
1610552400000|2021-01-13 15:40:00|2553.6|2551.6|2552.5|2550.5|2557.6|2554.7|2551.9|2549.4|731
1610552700000|2021-01-13 15:45:00|2552.6|2550.6|2552.6|2550.6|2555.2|2552.6|2551.3|2549.3|640
1610553000000|2021-01-13 15:50:00|2552.5|2550.5|2551.1|2549.1|2552.9|2550.5|2549|2547|654
1610553300000|2021-01-13 15:55:00|2550.9|2548.9|2547.7|2545.7|2551.8|2549.5|2546.9|2544.5|687
1610553600000|2021-01-13 16:00:00|2547.9|2545.9|2552.2|2550.2|2555.8|2553.2|2547.5|2545.3|719
1610553900000|2021-01-13 16:05:00|2552.3|2550.3|2553.6|2551.6|2555.3|2552.8|2552.3|2549.9|513
1610554200000|2021-01-13 16:10:00|2553.5|2551.5|2549|2547|2554.5|2552.1|2548|2545.8|647
1610554500000|2021-01-13 16:15:00|2548.9|2546.9|2546.9|2544.9|2550.5|2548.1|2546|2543.9|539
1610554800000|2021-01-13 16:20:00|2546.8|2544.8|2547.7|2545.7|2548.6|2546.6|2545.3|2543.3|469
1610555100000|2021-01-13 16:25:00|2547.8|2545.8|2551.4|2549.4|2552.3|2549.8|2547|2544.9|655
1610555400000|2021-01-13 16:30:00|2551.2|2549.2|2548.3|2546.3|2552.2|2549.6|2548.1|2545.8|568
1610555700000|2021-01-13 16:35:00|2548.2|2546.2|2550.6|2548.6|2552.4|2549.8|2548.1|2545.6|520
1610556000000|2021-01-13 16:40:00|2550.5|2548.5|2550.7|2548.7|2551.2|2549|2548.7|2546.1|414
1610556300000|2021-01-13 16:45:00|2550.4|2548.4|2551.7|2549.7|2553.5|2550.9|2549.7|2547.3|340
1610556600000|2021-01-13 16:50:00|2551.6|2549.6|2550.1|2548.1|2553.6|2550.8|2548.7|2546.3|465
1610556900000|2021-01-13 16:55:00|2550|2548|2549.1|2547.1|2551.4|2549|2548.8|2546.2|413
1610557200000|2021-01-13 17:00:00|2549.2|2547.2|2547.2|2545.2|2550.1|2547.8|2546.5|2544.1|415
1610557500000|2021-01-13 17:05:00|2547.1|2545.1|2548|2546|2549.3|2546.8|2546.5|2544.1|283
1610557800000|2021-01-13 17:10:00|2548.1|2546.1|2546.1|2544.1|2549.5|2547.2|2545.7|2543.5|307
1610558100000|2021-01-13 17:15:00|2546.2|2544.2|2545.1|2541.6|2548.1|2545.3|2541.9|2539|588
1610558400000|2021-01-13 17:20:00|2545|2541.5|2544.5|2542.5|2546.6|2543.9|2543.3|2540.4|433
1610558700000|2021-01-13 17:25:00|2544.6|2542.6|2546.6|2544.6|2548.2|2545.3|2544.4|2541.9|321
1610559000000|2021-01-13 17:30:00|2546.5|2544.5|2545.5|2543.5|2548.3|2545.5|2543.9|2541.6|315
1610559300000|2021-01-13 17:35:00|2545.4|2543.4|2544.8|2542.8|2547.5|2545.1|2543.9|2541.5|432
1610559600000|2021-01-13 17:40:00|2545|2543|2542.9|2540.9|2547.3|2544.6|2542|2539.2|370
1610559900000|2021-01-13 17:45:00|2543|2541|2546.5|2544.5|2547.3|2544.8|2542.4|2540|374
1610560200000|2021-01-13 17:50:00|2546.4|2544.4|2547.7|2545.7|2548.9|2546.3|2545.5|2542.7|410
1610560500000|2021-01-13 17:55:00|2547.8|2545.8|2547.6|2545.6|2549|2546.3|2545.8|2543.1|354
1610560800000|2021-01-13 18:00:00|2547.3|2545.3|2553.5|2551.5|2554.4|2551.8|2547.3|2545.1|553
1610561100000|2021-01-13 18:05:00|2553.6|2551.6|2554.4|2552.4|2555.8|2553.1|2553.1|2550.3|445
1610561400000|2021-01-13 18:10:00|2554.2|2552.2|2555.9|2553.9|2556.8|2554|2552.7|2550|427
1610561700000|2021-01-13 18:15:00|2556|2554|2551.9|2549.9|2556.2|2554|2551.7|2549.2|402
1610562000000|2021-01-13 18:20:00|2551.7|2549.7|2549.6|2547.6|2553.1|2550.3|2549.1|2546.6|455
1610562300000|2021-01-13 18:25:00|2549.5|2547.5|2551|2549|2551.8|2549.1|2547.4|2544.6|707
1610562600000|2021-01-13 18:30:00|2551.6|2548.1|2553.5|2551.5|2555.1|2552.4|2550.9|2548.1|316
1610562900000|2021-01-13 18:35:00|2553.4|2551.4|2549.7|2547.7|2555.2|2552.6|2549.7|2547|254
1610563200000|2021-01-13 18:40:00|2549.8|2547.8|2548.7|2545.2|2550.5|2547.8|2546.8|2544.3|323
1610563500000|2021-01-13 18:45:00|2548.8|2545.3|2545.5|2542|2549.2|2546.5|2544.1|2541.4|279
1610563800000|2021-01-13 18:50:00|2545.6|2542.1|2548.2|2546.2|2549|2546.5|2544.7|2542|353
1610564100000|2021-01-13 18:55:00|2548|2546|2549|2545.5|2549.6|2546.8|2546.1|2543.5|292
1610564400000|2021-01-13 19:00:00|2548.9|2545.4|2547.2|2545.2|2550.6|2548|2546|2543.1|467
1610564700000|2021-01-13 19:05:00|2547.3|2545.3|2547.1|2545.1|2548.9|2546.3|2545.2|2542.5|337
1610565000000|2021-01-13 19:10:00|2547.2|2545.2|2551|2549|2551.9|2549.2|2546.9|2544.5|314
1610565300000|2021-01-13 19:15:00|2550.9|2548.9|2547.9|2544.4|2551.7|2549.1|2546.9|2544.4|300
1610565600000|2021-01-13 19:20:00|2547.1|2545.1|2547.2|2543.7|2547.4|2545.4|2543.4|2540.7|434
1610565900000|2021-01-13 19:25:00|2547.3|2543.8|2545.2|2543.2|2547.3|2544.7|2541.6|2539.2|337
1610566200000|2021-01-13 19:30:00|2545.3|2543.3|2545.1|2543.1|2547.6|2544.9|2544.5|2541.7|294
1610566500000|2021-01-13 19:35:00|2545|2543|2544.3|2542.3|2546.6|2543.9|2543.5|2540.4|269
1610566800000|2021-01-13 19:40:00|2544.4|2542.4|2541.4|2539.4|2545.2|2542.7|2541.2|2538.4|320
1610567100000|2021-01-13 19:45:00|2541.3|2539.3|2540.1|2538.1|2543.3|2540.7|2540|2537.7|236
1610567400000|2021-01-13 19:50:00|2540|2538|2541.3|2539.3|2541.4|2539.3|2538.4|2535.7|328
1610567700000|2021-01-13 19:55:00|2541.2|2539.2|2539.2|2535.7|2541.9|2539.4|2537.3|2534.5|408
1610568000000|2021-01-13 20:00:00|2539|2535.5|2537.6|2535.6|2541.7|2539.3|2537.2|2534.5|335
1610568300000|2021-01-13 20:05:00|2537.7|2535.7|2539.2|2537.2|2541.5|2539|2537.6|2535.6|275
1610568600000|2021-01-13 20:10:00|2539.1|2537.1|2539.4|2537.4|2541.8|2538.7|2538.6|2535.8|254
1610568900000|2021-01-13 20:15:00|2539.5|2537.5|2539.5|2537.5|2540.8|2538.5|2536.9|2534.2|256
1610569200000|2021-01-13 20:20:00|2539.6|2537.6|2539.2|2537.2|2539.6|2537.6|2537.8|2535.8|214
1610569500000|2021-01-13 20:25:00|2539.1|2537.1|2540.9|2538.9|2542.1|2539.5|2538.6|2536.6|203
1610569800000|2021-01-13 20:30:00|2540.8|2538.8|2535.5|2533.5|2541.6|2539.6|2535|2532.8|250
1610570100000|2021-01-13 20:35:00|2535.6|2533.6|2534.9|2532.9|2537.9|2535.9|2534.1|2532.1|296
1610570400000|2021-01-13 20:40:00|2535.5|2533.5|2536.2|2534.2|2537.3|2535.3|2531.3|2529.2|397
1610570700000|2021-01-13 20:45:00|2536.4|2534.4|2533|2531|2538.2|2535.5|2532.5|2530.5|251
1610571000000|2021-01-13 20:50:00|2533.1|2531.1|2527.5|2524|2534.8|2532|2520.7|2517.4|545
1610571300000|2021-01-13 20:55:00|2527.6|2524.1|2524.6|2522.6|2528.1|2525.4|2518.2|2515.8|781
1610571600000|2021-01-13 21:00:00|2524.8|2522.8|2525.7|2523.7|2529.4|2526.5|2524.7|2522.1|395
1610571900000|2021-01-13 21:05:00|2525.9|2523.9|2524.2|2522.2|2527.5|2524.7|2521.3|2519.3|221
1610572200000|2021-01-13 21:10:00|2524.3|2522.3|2526.2|2522.7|2526.7|2524.4|2521.9|2519.1|237
1610572500000|2021-01-13 21:15:00|2526.3|2522.8|2526|2522.5|2528.1|2525.5|2524.8|2521.6|249
1610572800000|2021-01-13 21:20:00|2525.9|2522.4|2527.2|2523.7|2528.1|2524.8|2524.6|2521.5|231
1610573100000|2021-01-13 21:25:00|2527.1|2523.6|2526.2|2522.7|2527.4|2523.9|2525.5|2522|121
1610573400000|2021-01-13 21:30:00|2526|2522.5|2523.9|2520.4|2526.1|2522.6|2523.8|2520.3|124
1610573700000|2021-01-13 21:35:00|2523.8|2520.3|2523.3|2519.8|2524.8|2521.3|2522.9|2519.4|149
1610574000000|2021-01-13 21:40:00|2523.2|2519.7|2523.9|2520.4|2525.6|2522.1|2522.9|2519.4|131
1610574300000|2021-01-13 21:45:00|2524|2520.5|2517.6|2514.1|2526|2522.5|2515.7|2512.2|289
1610574600000|2021-01-13 21:50:00|2517.9|2514.4|2521.9|2518.4|2523.4|2519.9|2517.4|2513.9|304
1610574900000|2021-01-13 21:55:00|2522|2518.5|2526.2|2520.3|2526.4|2520.9|2519.4|2515.4|270
1610578800000|2021-01-13 23:00:00|2527|2523.5|2531.2|2527.7|2534.4|2529.3|2526.4|2522|385
1610579100000|2021-01-13 23:05:00|2531.1|2527.6|2535.8|2532.3|2536.4|2532.9|2531|2527.5|333
1610579400000|2021-01-13 23:10:00|2535.3|2531.8|2536.6|2533.1|2537.4|2533.9|2534.5|2531|290
1610579700000|2021-01-13 23:15:00|2536.3|2532.8|2536.4|2532.9|2537.7|2534.2|2535.7|2532.2|211
1610580000000|2021-01-13 23:20:00|2536.2|2532.7|2534.5|2531|2536.3|2532.8|2533.2|2529.7|150
1610580300000|2021-01-13 23:25:00|2534.3|2530.8|2532.9|2529.4|2535.5|2532|2532.7|2529.2|149
1610580600000|2021-01-13 23:30:00|2533|2529.5|2536.8|2533.3|2536.9|2533.4|2532.3|2528.8|198
1610580900000|2021-01-13 23:35:00|2536.7|2533.2|2537.6|2534.1|2537.7|2534.2|2535|2531.5|230
1610581200000|2021-01-13 23:40:00|2537.7|2534.2|2532.7|2529.2|2537.7|2534.2|2532|2528.5|279
1610581500000|2021-01-13 23:45:00|2532.6|2529.1|2533.7|2530.2|2535.1|2531.6|2532.2|2528.7|250
1610581800000|2021-01-13 23:50:00|2533.6|2530.1|2535.2|2531.7|2536.7|2533.2|2533.5|2530|251
1610582100000|2021-01-13 23:55:00|2535.3|2531.8|2534.2|2530.7|2536|2532.5|2534.1|2530.6|196
1610582400000|2021-01-14 00:00:00|2534|2530.5|2535.3|2531.8|2537|2533.5|2533|2529.5|243
1610582700000|2021-01-14 00:05:00|2535.2|2531.7|2534|2530.5|2535.8|2532.3|2531.7|2528.4|226
1610583000000|2021-01-14 00:10:00|2533.9|2530.4|2532|2528.5|2535.8|2532.3|2531.8|2528.3|322
1610583300000|2021-01-14 00:15:00|2530.2|2526.7|2532.4|2528.9|2533|2530.2|2529.1|2525.6|293
1610583600000|2021-01-14 00:20:00|2532.3|2528.8|2532.6|2529.1|2533.9|2530.4|2532.2|2528.7|154
1610583900000|2021-01-14 00:25:00|2532.7|2529.2|2534|2530.5|2534|2530.8|2532.1|2528.6|149
1610584200000|2021-01-14 00:30:00|2533.8|2530.3|2532.7|2529.2|2533.8|2530.8|2531.7|2528.2|229
1610584500000|2021-01-14 00:35:00|2532.8|2529.3|2535.6|2532.1|2535.8|2532.7|2531.8|2528.8|290
1610584800000|2021-01-14 00:40:00|2535.5|2532|2535.6|2532.1|2535.7|2532.8|2534.1|2530.9|193
1610585100000|2021-01-14 00:45:00|2535.5|2532|2535.9|2533.9|2537|2533.9|2534.7|2531.8|186
1610585400000|2021-01-14 00:50:00|2535.8|2533.8|2537.5|2535.5|2539.2|2536.4|2535.7|2532.4|270
1610585700000|2021-01-14 00:55:00|2537.4|2535.4|2540.3|2536.8|2540.3|2537.8|2536.8|2534.1|286
1610586000000|2021-01-14 01:00:00|2540.2|2536.7|2541.4|2539.4|2546|2543|2540.1|2536.6|891
1610586300000|2021-01-14 01:05:00|2541.5|2539.5|2543.8|2541.8|2545.7|2542.8|2539.2|2536.6|684
1610586600000|2021-01-14 01:10:00|2543.5|2541.5|2544.8|2541.3|2546|2543.2|2542.7|2539.6|574
1610586900000|2021-01-14 01:15:00|2544.6|2541.1|2547.8|2545.8|2550.1|2547.4|2542.3|2539.4|756
1610587200000|2021-01-14 01:20:00|2547.7|2545.7|2544.5|2542.5|2548.6|2545.9|2544.2|2541.6|598
1610587500000|2021-01-14 01:25:00|2544.8|2542.8|2543.2|2539.7|2545.8|2543.1|2542.3|2539.6|481
1610587800000|2021-01-14 01:30:00|2542.6|2540.6|2543.4|2539.9|2545.2|2542.6|2540.8|2538.2|546
1610588100000|2021-01-14 01:35:00|2542.7|2540.7|2538.8|2536.8|2544.1|2541.7|2538.2|2535.6|529
1610588400000|2021-01-14 01:40:00|2538.7|2536.7|2541.2|2539.2|2543.5|2540.9|2536.5|2533.6|601
1610588700000|2021-01-14 01:45:00|2541.1|2539.1|2539.9|2537.9|2542.5|2539.8|2538.3|2535.5|514
1610589000000|2021-01-14 01:50:00|2539.8|2537.8|2539.4|2535.9|2540.2|2538|2536.8|2534.1|576
1610589300000|2021-01-14 01:55:00|2539.5|2536|2536.5|2533|2541|2538.2|2535.1|2531.6|502
1610589600000|2021-01-14 02:00:00|2537|2533.5|2536|2534|2538|2535.3|2533.4|2530.5|519
1610589900000|2021-01-14 02:05:00|2535.9|2533.9|2534.2|2530.7|2536.4|2534.1|2530.8|2528|658
1610590200000|2021-01-14 02:10:00|2534|2530.5|2536.3|2532.8|2537.1|2534.4|2533.1|2530.2|528
1610590500000|2021-01-14 02:15:00|2536.2|2532.7|2533.8|2530.3|2536.3|2533.3|2532.6|2529.7|459
1610590800000|2021-01-14 02:20:00|2533.9|2530.4|2528.5|2525|2534.4|2531.6|2523.8|2520.3|701
1610591100000|2021-01-14 02:25:00|2528|2526|2520.3|2518.3|2529.8|2527.4|2519.6|2516.3|692
1610591400000|2021-01-14 02:30:00|2520.4|2518.4|2512.7|2509.2|2523.9|2521.8|2506.1|2502.6|1509
1610591700000|2021-01-14 02:35:00|2512.6|2509.1|2517.6|2514.1|2519|2515.5|2510.3|2506.8|1107
1610592000000|2021-01-14 02:40:00|2517.5|2514|2522.2|2518.7|2523.8|2520.3|2517|2513.5|882
1610592300000|2021-01-14 02:45:00|2522.3|2518.8|2522.7|2519.2|2524.1|2520.6|2519.3|2515.8|717
1610592600000|2021-01-14 02:50:00|2522.6|2519.1|2526.2|2522.7|2527.1|2523.6|2522.4|2518.9|588
1610592900000|2021-01-14 02:55:00|2526.3|2522.8|2524|2520.5|2529.6|2526.1|2523.1|2520.3|604
1610593200000|2021-01-14 03:00:00|2523.9|2520.4|2521.5|2518|2525|2522.1|2520.6|2517.1|584
1610593500000|2021-01-14 03:05:00|2521.4|2517.9|2517.8|2514.3|2525.2|2522.1|2517.5|2514|580
1610593800000|2021-01-14 03:10:00|2517.6|2514.1|2514.3|2510.8|2520.1|2517.2|2512.3|2508.8|682
1610594100000|2021-01-14 03:15:00|2514.7|2511.2|2523.4|2519.9|2524.2|2521|2513.8|2510.9|811
1610594400000|2021-01-14 03:20:00|2523.6|2520.1|2518.6|2515.1|2524.8|2521.9|2518.5|2515|611
1610594700000|2021-01-14 03:25:00|2518.7|2515.2|2515.9|2512.4|2519.5|2516.4|2514.8|2511.4|604
1610595000000|2021-01-14 03:30:00|2516|2512.5|2516.8|2513.3|2518.3|2514.8|2514.3|2510.8|471
1610595300000|2021-01-14 03:35:00|2516.7|2513.2|2521.2|2517.7|2521.8|2518.3|2516.1|2512.9|326
1610595600000|2021-01-14 03:40:00|2521.4|2517.9|2519.2|2515.7|2521.9|2518.4|2518.7|2515.2|259
1610595900000|2021-01-14 03:45:00|2519.3|2515.8|2521.6|2518.1|2521.7|2518.2|2518.8|2515.3|296
1610596200000|2021-01-14 03:50:00|2521.5|2518|2522|2518.5|2523.4|2519.9|2520.9|2517.4|298
1610596500000|2021-01-14 03:55:00|2521.9|2518.4|2521.8|2518.3|2523|2519.5|2521.4|2517.9|268
1610596800000|2021-01-14 04:00:00|2521.9|2518.4|2521.2|2517.7|2522.5|2519|2520.8|2517.3|224
1610597100000|2021-01-14 04:05:00|2521.1|2517.6|2523.8|2520.3|2523.9|2520.4|2521.1|2517.6|299
1610597400000|2021-01-14 04:10:00|2523.6|2520.1|2525.6|2522.1|2526.3|2523.2|2522.8|2519.3|352
1610597700000|2021-01-14 04:15:00|2525.8|2522.3|2524.2|2520.7|2527|2523.6|2523.5|2520.6|297
1610598000000|2021-01-14 04:20:00|2524.3|2520.8|2523.8|2520.3|2525.5|2522|2522.6|2519.1|274
1610598300000|2021-01-14 04:25:00|2523.9|2520.4|2523.3|2519.8|2526.2|2522.7|2523|2519.5|281
1610598600000|2021-01-14 04:30:00|2523.4|2519.9|2523.8|2520.3|2524.9|2521.4|2523.2|2519.7|266
1610598900000|2021-01-14 04:35:00|2523.6|2520.1|2523.3|2519.8|2525|2521.5|2522.4|2518.9|275
1610599200000|2021-01-14 04:40:00|2523.4|2519.9|2520.4|2516.9|2523.4|2519.9|2518.7|2515.7|306
1610599500000|2021-01-14 04:45:00|2520.6|2517.1|2519.9|2516.4|2521.3|2518|2518.9|2516.1|272
1610599800000|2021-01-14 04:50:00|2520|2516.5|2519.9|2516.4|2521.2|2517.7|2519.4|2515.9|293
1610600100000|2021-01-14 04:55:00|2519.8|2516.3|2523.6|2520.1|2524.5|2521|2519.8|2516.3|202
1610600400000|2021-01-14 05:00:00|2523.4|2519.9|2523.9|2520.4|2526.3|2522.8|2523.1|2519.6|316
1610600700000|2021-01-14 05:05:00|2524|2520.5|2526.1|2522.6|2526.4|2522.9|2523.8|2520.3|272
1610601000000|2021-01-14 05:10:00|2526|2522.5|2521.7|2518.2|2526.1|2522.6|2520.8|2517.3|284
1610601300000|2021-01-14 05:15:00|2521.8|2518.3|2526.4|2522.9|2526.6|2523.1|2521.7|2518.2|356
1610601600000|2021-01-14 05:20:00|2526.3|2522.8|2525.1|2521.6|2526.4|2522.9|2523.8|2520.3|417
1610601900000|2021-01-14 05:25:00|2525.2|2521.7|2526.1|2522.6|2528.4|2524.9|2525.1|2521.6|422
1610602200000|2021-01-14 05:30:00|2526|2522.5|2526.8|2523.3|2531|2527.5|2526|2522.5|714
1610602500000|2021-01-14 05:35:00|2526.9|2523.4|2534.6|2531.1|2535|2531.5|2524.8|2521.3|665
1610602800000|2021-01-14 05:40:00|2534.2|2530.7|2534|2530.5|2535.4|2531.9|2532.5|2529|643
1610603100000|2021-01-14 05:45:00|2533.9|2530.4|2535|2531.5|2538.3|2534.8|2533.3|2529.8|845
1610603400000|2021-01-14 05:50:00|2534.9|2531.4|2531|2527.5|2535.1|2531.6|2530.6|2527.1|549
1610603700000|2021-01-14 05:55:00|2530.9|2527.4|2532.5|2529|2532.9|2529.4|2530.4|2526.9|477
1610604000000|2021-01-14 06:00:00|2533|2529.5|2528.3|2524.8|2533|2529.5|2526.5|2523|592
1610604300000|2021-01-14 06:05:00|2528.2|2524.7|2526.8|2523.3|2529.6|2526.1|2525.3|2522.6|457
1610604600000|2021-01-14 06:10:00|2527.2|2523.7|2528.1|2524.6|2528.5|2525.7|2525.2|2522.3|394
1610604900000|2021-01-14 06:15:00|2528.2|2524.7|2521.9|2518.4|2528.3|2525.6|2521.2|2518.3|503
1610605200000|2021-01-14 06:20:00|2521.2|2519.2|2519.7|2517.7|2522.5|2519.5|2518.9|2516.2|463
1610605500000|2021-01-14 06:25:00|2520.7|2517.2|2521.9|2518.4|2523.8|2521|2519.3|2516.6|563
1610605800000|2021-01-14 06:30:00|2521.8|2518.3|2524.3|2520.8|2525.3|2522.5|2518.6|2515.7|640
1610606100000|2021-01-14 06:35:00|2524.7|2521.2|2528.8|2525.3|2529.9|2526.8|2523.9|2521|614
1610606400000|2021-01-14 06:40:00|2528.9|2525.4|2528.3|2524.8|2531.1|2528|2527.3|2524.6|498
1610606700000|2021-01-14 06:45:00|2527.9|2524.4|2528.3|2524.8|2531.7|2528.6|2527|2524.4|490
1610607000000|2021-01-14 06:50:00|2528.1|2524.6|2524.7|2521.2|2528.5|2525.6|2524.1|2520.6|490
1610607300000|2021-01-14 06:55:00|2524.5|2521|2523.8|2520.3|2524.6|2521.1|2522.1|2518.6|415
1610607600000|2021-01-14 07:00:00|2524|2520.5|2522|2518.5|2524.4|2520.9|2519.6|2516.1|476
1610607900000|2021-01-14 07:05:00|2521.8|2518.3|2522.3|2518.8|2525.6|2522.1|2520.1|2516.6|503
1610608200000|2021-01-14 07:10:00|2522.4|2518.9|2524.6|2521.1|2525.3|2521.8|2517.8|2514.3|589
1610608500000|2021-01-14 07:15:00|2524.4|2520.9|2525.6|2522.1|2526.4|2522.9|2523.9|2520.4|505
1610608800000|2021-01-14 07:20:00|2525.4|2521.9|2523.2|2519.7|2525.9|2522.4|2520.7|2517.2|492
1610609100000|2021-01-14 07:25:00|2523.3|2519.8|2525.4|2521.9|2530.1|2526.6|2523.3|2519.8|462
1610609400000|2021-01-14 07:30:00|2525.5|2522|2522.1|2518.6|2525.7|2522.2|2520.2|2517.5|333
1610609700000|2021-01-14 07:35:00|2522.3|2518.8|2522.1|2518.6|2523.8|2520.3|2520.8|2517.6|359
1610610000000|2021-01-14 07:40:00|2522.2|2518.7|2511.2|2507.7|2523.1|2519.6|2510.5|2507|629
1610610300000|2021-01-14 07:45:00|2511.3|2507.8|2515.6|2512.1|2516.6|2513.1|2511|2507.5|495
1610610600000|2021-01-14 07:50:00|2515.7|2512.2|2518.6|2515.1|2519.7|2516.2|2513.3|2509.8|451
1610610900000|2021-01-14 07:55:00|2518.9|2515.4|2523.4|2519.9|2524.5|2521|2518.3|2514.8|525
1610611200000|2021-01-14 08:00:00|2522.6|2519.1|2522.5|2519|2523.5|2520|2516.9|2514|717
1610611500000|2021-01-14 08:05:00|2522.6|2519.1|2525.2|2521.7|2525.8|2522.3|2518.7|2515.2|640
1610611800000|2021-01-14 08:10:00|2525.1|2521.6|2523.1|2521.1|2528|2524.5|2523.1|2520.2|514
1610612100000|2021-01-14 08:15:00|2523.9|2520.4|2526|2522.5|2528.1|2525.3|2520.5|2517.4|598
1610612400000|2021-01-14 08:20:00|2526.2|2522.7|2526.3|2522.8|2528|2524.9|2521.4|2517.9|674
1610612700000|2021-01-14 08:25:00|2526.4|2522.9|2523.1|2519.6|2526.9|2524|2520.6|2517.1|593
1610613000000|2021-01-14 08:30:00|2522.9|2519.4|2522.2|2520.2|2523.6|2520.7|2518.4|2515.2|517
1610613300000|2021-01-14 08:35:00|2522.1|2520.1|2526.1|2522.6|2526.2|2523.4|2520.5|2518.1|616
1610613600000|2021-01-14 08:40:00|2526|2522.5|2526.9|2523.4|2531.5|2528|2525.5|2522|608
1610613900000|2021-01-14 08:45:00|2527.1|2523.6|2527.4|2523.9|2528.7|2525.3|2525.1|2522.5|443
1610614200000|2021-01-14 08:50:00|2527.6|2524.1|2527.4|2525.4|2531.2|2528.1|2527.4|2524|507
1610614500000|2021-01-14 08:55:00|2528.1|2524.6|2525.3|2521.8|2528.1|2525.6|2524.7|2521.4|438
1610614800000|2021-01-14 09:00:00|2525.1|2521.6|2524.5|2521|2526.2|2522.9|2522.3|2518.8|404
1610615100000|2021-01-14 09:05:00|2524.6|2521.1|2522.6|2519.1|2526|2522.5|2522.3|2518.8|319
1610615400000|2021-01-14 09:10:00|2522.5|2519|2522.4|2518.9|2524.7|2521.2|2521.1|2517.6|380
1610615700000|2021-01-14 09:15:00|2522.6|2519.1|2523.2|2519.7|2525.4|2521.9|2520.2|2516.7|371
1610616000000|2021-01-14 09:20:00|2523.3|2519.8|2521.4|2519.4|2524.5|2521|2521.2|2518.5|280
1610616300000|2021-01-14 09:25:00|2521.3|2519.3|2514.6|2511.1|2522.5|2519.6|2512.5|2509|504
1610616600000|2021-01-14 09:30:00|2514.4|2510.9|2518.3|2514.8|2520.1|2517|2512.7|2509.6|544
1610616900000|2021-01-14 09:35:00|2518.4|2514.9|2522.5|2519|2522.7|2519.6|2517.4|2514.5|499
1610617200000|2021-01-14 09:40:00|2521.5|2519.5|2521.1|2517.6|2523.9|2521.1|2519.8|2516.9|552
1610617500000|2021-01-14 09:45:00|2519.9|2517.9|2517.2|2513.7|2522.2|2518.7|2515.8|2512.3|466
1610617800000|2021-01-14 09:50:00|2517.3|2513.8|2517.5|2514|2521.5|2518|2516.5|2513|312
1610618100000|2021-01-14 09:55:00|2517.6|2514.1|2517.1|2513.6|2519.3|2515.8|2515|2511.5|424
1610618400000|2021-01-14 10:00:00|2517.2|2513.7|2514.3|2510.8|2518.7|2515.8|2513.6|2510.7|447
1610618700000|2021-01-14 10:05:00|2513.5|2511.5|2517.9|2514.4|2518.4|2515.3|2513|2510.5|644
1610619000000|2021-01-14 10:10:00|2518|2514.5|2517.5|2514|2519.5|2516.8|2514.8|2512.1|526
1610619300000|2021-01-14 10:15:00|2517.4|2513.9|2518.9|2515.4|2519.7|2516.6|2516|2513|315
1610619600000|2021-01-14 10:20:00|2518.8|2515.3|2516.6|2513.1|2518.9|2515.9|2515.9|2512.9|397
1610619900000|2021-01-14 10:25:00|2516.5|2513|2516.9|2513.4|2519.6|2517.2|2515.1|2512.4|512
1610620200000|2021-01-14 10:30:00|2516.8|2513.3|2519.2|2515.7|2519.5|2516.3|2513.1|2510.2|511
1610620500000|2021-01-14 10:35:00|2519.3|2515.8|2516.8|2514.8|2519.7|2517|2516.6|2513.9|332
1610620800000|2021-01-14 10:40:00|2516.9|2514.9|2520.7|2518.7|2523.1|2520.3|2516.6|2514.6|346
1610621100000|2021-01-14 10:45:00|2520.8|2518.8|2517.5|2515.5|2521.6|2519.6|2517.1|2514.4|629
1610621400000|2021-01-14 10:50:00|2517.3|2515.3|2520.4|2516.9|2520.9|2518.5|2515.7|2513.1|390
1610621700000|2021-01-14 10:55:00|2520.5|2517|2519.1|2517.1|2521.4|2518|2517.3|2514.7|436
1610622000000|2021-01-14 11:00:00|2518.9|2516.9|2520|2516.5|2521.3|2518.1|2514.6|2511.7|475
1610622300000|2021-01-14 11:05:00|2520.1|2516.6|2520.3|2518.3|2522.7|2519.3|2519.4|2516.1|352
1610622600000|2021-01-14 11:10:00|2520.4|2518.4|2521.9|2518.4|2521.9|2519|2518.8|2516|383
1610622900000|2021-01-14 11:15:00|2521.5|2518|2522|2518.5|2522|2518.5|2518.6|2515.7|444
1610623200000|2021-01-14 11:20:00|2521.9|2518.4|2519.8|2517.8|2522.1|2519.1|2519.1|2517.1|470
1610623500000|2021-01-14 11:25:00|2519.7|2517.7|2522.6|2519.1|2523.1|2520.3|2519|2517|470
1610623800000|2021-01-14 11:30:00|2522.5|2519|2522.9|2519.4|2523.4|2519.9|2518.9|2515.4|394
1610624100000|2021-01-14 11:35:00|2521.9|2519.9|2522.8|2519.3|2523.9|2521.3|2521.6|2519|350
1610624400000|2021-01-14 11:40:00|2522.7|2519.2|2523.9|2520.4|2524.1|2521|2521.7|2518.8|300
1610624700000|2021-01-14 11:45:00|2523.8|2520.3|2524.3|2522.3|2526.3|2523.1|2522.4|2519.9|414
1610625000000|2021-01-14 11:50:00|2524.2|2522.2|2524.4|2520.9|2525.4|2522.9|2522.8|2520.1|366
1610625300000|2021-01-14 11:55:00|2524.5|2521|2525.4|2523.4|2527.9|2525.3|2523.6|2520.9|398
1610625600000|2021-01-14 12:00:00|2525.5|2523.5|2527.3|2525.3|2530.6|2527.3|2525.5|2523.5|505
1610625900000|2021-01-14 12:05:00|2527.2|2525.2|2526.3|2522.8|2529.2|2526.5|2525.1|2522.3|352
1610626200000|2021-01-14 12:10:00|2525.9|2522.4|2528|2524.5|2528.3|2525.4|2524.2|2521.4|356
1610626500000|2021-01-14 12:15:00|2528.2|2524.7|2529.9|2526.4|2531.1|2527.6|2527.3|2524.3|368
1610626800000|2021-01-14 12:20:00|2530.2|2526.7|2528.1|2524.6|2531.5|2528.9|2527.6|2524.2|461
1610627100000|2021-01-14 12:25:00|2528|2524.5|2527.3|2525.3|2529.9|2526.4|2526.1|2522.8|404
1610627400000|2021-01-14 12:30:00|2527.2|2525.2|2524.5|2521|2528.2|2525.4|2522|2518.5|402
1610627700000|2021-01-14 12:35:00|2524.6|2521.1|2524.9|2522.9|2526.5|2523.8|2523.8|2520.4|386
1610628000000|2021-01-14 12:40:00|2524.7|2522.7|2528.9|2525.4|2528.9|2526.2|2524.7|2522.1|291
1610628300000|2021-01-14 12:45:00|2529|2525.5|2530.6|2527.1|2531.8|2528.3|2527.4|2524.6|345
1610628600000|2021-01-14 12:50:00|2530.7|2527.2|2530.2|2528.2|2531.7|2528.7|2527.7|2525.1|304
1610628900000|2021-01-14 12:55:00|2529.8|2527.8|2527.8|2524.3|2531.6|2528.5|2526.4|2523.6|453
1610629200000|2021-01-14 13:00:00|2526.8|2524.8|2525.1|2523.1|2530|2527.4|2524.5|2521.4|988
1610629500000|2021-01-14 13:05:00|2525.2|2523.2|2530.1|2528.1|2530.8|2528.2|2524.4|2521.7|822
1610629800000|2021-01-14 13:10:00|2530|2528|2539.9|2536.4|2544.1|2540.6|2529.7|2527.7|1130
1610630100000|2021-01-14 13:15:00|2539.8|2536.3|2538.1|2534.6|2541.2|2537.7|2536.3|2533.3|948
1610630400000|2021-01-14 13:20:00|2537.9|2534.4|2535.1|2531.6|2537.9|2534.4|2531.7|2529.2|1027
1610630700000|2021-01-14 13:25:00|2535|2531.5|2534|2530.5|2536.3|2532.8|2530.6|2527.8|752
1610631000000|2021-01-14 13:30:00|2533|2531|2532.9|2530.9|2539.5|2536|2531.4|2528.6|1073
1610631300000|2021-01-14 13:35:00|2534.4|2530.7|2535.5|2532|2537.5|2534.3|2532|2529.2|893
1610631600000|2021-01-14 13:40:00|2535.6|2532.1|2526.6|2524.6|2535.8|2532.3|2521.8|2519.4|963
1610631900000|2021-01-14 13:45:00|2527.9|2524.4|2532.7|2529.2|2534.3|2531|2525|2522.5|1017
1610632200000|2021-01-14 13:50:00|2532.8|2529.3|2532.9|2529.4|2533.4|2530.1|2527.2|2524.3|890
1610632500000|2021-01-14 13:55:00|2532.6|2529.1|2533.4|2531.4|2537.7|2534.4|2531|2528.3|965
1610632800000|2021-01-14 14:00:00|2533.3|2531.3|2535.6|2533.6|2537.5|2535.1|2533.1|2530.4|684
1610633100000|2021-01-14 14:05:00|2535.5|2533.5|2537.3|2533.8|2540.9|2537.4|2533.9|2531.4|805
1610633400000|2021-01-14 14:10:00|2537.1|2533.6|2535.1|2533.1|2538.5|2535.1|2533.7|2531.1|738
1610633700000|2021-01-14 14:15:00|2535.2|2533.2|2532.7|2530.7|2536.3|2533.8|2529.8|2527.2|658
1610634000000|2021-01-14 14:20:00|2533.9|2530.4|2542.7|2539.2|2543.8|2540.3|2532.6|2530|982
1610634300000|2021-01-14 14:25:00|2542.8|2539.3|2542.7|2539.2|2544.3|2540.8|2538.8|2535.9|1190
1610634600000|2021-01-14 14:30:00|2542.6|2539.1|2552.2|2548.7|2552.9|2549.8|2541.6|2538.8|1335
1610634900000|2021-01-14 14:35:00|2551.9|2549.9|2568.4|2564.9|2573.1|2569.6|2551.3|2548.2|1740
1610635200000|2021-01-14 14:40:00|2568.5|2565|2561|2557.5|2570.8|2568.2|2556.8|2553.8|1650
1610635500000|2021-01-14 14:45:00|2560.9|2557.4|2555.5|2552|2561.1|2557.9|2550.2|2548|1330
1610635800000|2021-01-14 14:50:00|2555.4|2551.9|2554|2552|2560.2|2557.1|2552.6|2549.4|1083
1610636100000|2021-01-14 14:55:00|2554.1|2552.1|2548.4|2544.9|2554.6|2552.2|2545.7|2542.2|1190
1610636400000|2021-01-14 15:00:00|2548.5|2545|2546.9|2544.9|2548.6|2545.8|2541.9|2538.4|1340
1610636700000|2021-01-14 15:05:00|2546.8|2544.8|2549.7|2546.2|2551.7|2549.2|2545.8|2543.8|859
1610637000000|2021-01-14 15:10:00|2548.9|2546.9|2543.5|2541.5|2549.5|2547.1|2542.8|2540.8|879
1610637300000|2021-01-14 15:15:00|2543.9|2541.9|2548.5|2546.5|2551.2|2548.3|2543|2540.7|984
1610637600000|2021-01-14 15:20:00|2548.3|2546.3|2548.7|2546.7|2550.4|2547.2|2541.1|2538.4|1066
1610637900000|2021-01-14 15:25:00|2548.6|2546.6|2552.2|2550.2|2552.4|2550.4|2547.5|2544.4|876
1610638200000|2021-01-14 15:30:00|2552.1|2550.1|2559.2|2555.7|2559.6|2556.6|2549.9|2547.1|1094
1610638500000|2021-01-14 15:35:00|2559.1|2555.6|2557.4|2553.9|2561|2557.8|2555|2552.1|1019
1610638800000|2021-01-14 15:40:00|2557.6|2554.1|2558.5|2555|2559.1|2555.7|2554.1|2551.5|1020
1610639100000|2021-01-14 15:45:00|2558.4|2554.9|2556.3|2552.8|2559.7|2556.5|2553.2|2550.6|1053
1610639400000|2021-01-14 15:50:00|2555.6|2553.6|2560.4|2556.9|2562.3|2559.4|2554.2|2551.6|942
1610639700000|2021-01-14 15:55:00|2560.6|2557.1|2560.6|2558.6|2563.6|2560.2|2557.7|2554.9|954
1610640000000|2021-01-14 16:00:00|2560.5|2558.5|2561.3|2557.8|2564.3|2561.1|2558.2|2555.6|942
1610640300000|2021-01-14 16:05:00|2561.4|2557.9|2561.2|2557.7|2563.8|2560.4|2560|2557.3|925
1610640600000|2021-01-14 16:10:00|2561.1|2557.6|2562.1|2558.6|2563.4|2560.3|2558.6|2556|827
1610640900000|2021-01-14 16:15:00|2562|2558.5|2565.7|2562.2|2567.8|2565.1|2559.7|2557.1|1073
1610641200000|2021-01-14 16:20:00|2564.8|2562.8|2561.1|2559.1|2567|2563.8|2560.9|2558|611
1610641500000|2021-01-14 16:25:00|2561|2559|2560.9|2558.9|2563.7|2561.3|2559.4|2556.4|537
1610641800000|2021-01-14 16:30:00|2561.3|2559.3|2556.2|2552.7|2562.3|2559.6|2555.5|2552.6|737
1610642100000|2021-01-14 16:35:00|2556.3|2552.8|2557.3|2555.3|2558.6|2555.9|2555.1|2552|547
1610642400000|2021-01-14 16:40:00|2557.1|2555.1|2556.7|2554.7|2560|2556.9|2556.6|2554|565
1610642700000|2021-01-14 16:45:00|2556.9|2554.9|2558.3|2556.3|2560.4|2557.4|2556.2|2553.5|690
1610643000000|2021-01-14 16:50:00|2558.4|2556.4|2561.7|2558.2|2562.9|2560|2558.2|2555.5|494
1610643300000|2021-01-14 16:55:00|2561.8|2558.3|2561.7|2558.2|2562.8|2559.4|2558.7|2556.1|503
1610643600000|2021-01-14 17:00:00|2561.6|2558.1|2559.7|2557.7|2563.9|2560.6|2559.5|2557.3|629
1610643900000|2021-01-14 17:05:00|2559.9|2557.9|2561.2|2557.7|2562.6|2559.4|2558.6|2556.3|401
1610644200000|2021-01-14 17:10:00|2561.1|2557.6|2562.4|2560.4|2563.3|2560.5|2560|2556.8|416
1610644500000|2021-01-14 17:15:00|2562.5|2560.5|2560.6|2558.6|2564.9|2562.6|2560.5|2557.6|417
1610644800000|2021-01-14 17:20:00|2560.5|2558.5|2560.9|2557.4|2562.4|2559.9|2560.2|2556.9|537
1610645100000|2021-01-14 17:25:00|2561.1|2557.6|2559.4|2557.4|2562.5|2560|2558.1|2554.6|577
1610645400000|2021-01-14 17:30:00|2559.3|2557.3|2562.3|2560.3|2562.8|2560.5|2559.3|2556.8|376
1610645700000|2021-01-14 17:35:00|2562.4|2560.4|2563|2561|2563.4|2561|2560.8|2558.5|287
1610646000000|2021-01-14 17:40:00|2562.9|2560.9|2564.2|2562.2|2566.7|2563.6|2560.8|2558.8|505
1610646300000|2021-01-14 17:45:00|2564.3|2562.3|2566.1|2564.1|2566.8|2564.3|2563.7|2561.1|585
1610646600000|2021-01-14 17:50:00|2566.8|2563.3|2584|2580.5|2585.6|2582.4|2566.1|2563.2|1350
1610646900000|2021-01-14 17:55:00|2583.9|2580.4|2585.9|2582.4|2587.2|2584.2|2580.7|2577.3|1293
1610647200000|2021-01-14 18:00:00|2586.5|2583|2587.3|2583.8|2591.7|2588.2|2585.8|2582.8|1215
1610647500000|2021-01-14 18:05:00|2587|2583.5|2583.2|2579.7|2587|2583.7|2578.7|2575.9|1006
1610647800000|2021-01-14 18:10:00|2583.1|2579.6|2576.8|2574.8|2583.1|2579.6|2576.1|2573.3|915
1610648100000|2021-01-14 18:15:00|2576.7|2574.7|2575.3|2573.3|2579.3|2575.9|2575|2572|882
1610648400000|2021-01-14 18:20:00|2575.9|2572.4|2573.7|2570.2|2581.8|2578.3|2570|2567|1209
1610648700000|2021-01-14 18:25:00|2573.8|2570.3|2570.4|2568.4|2574.1|2571.2|2567.3|2564.7|1016
1610649000000|2021-01-14 18:30:00|2570.6|2568.6|2571.4|2567.9|2572.6|2569.8|2569.2|2566|714
1610649300000|2021-01-14 18:35:00|2571.3|2567.8|2578.8|2575.3|2579|2575.5|2570.9|2567.8|564
1610649600000|2021-01-14 18:40:00|2578.7|2575.2|2576.4|2572.9|2582.5|2579.1|2575.3|2572|542
1610649900000|2021-01-14 18:45:00|2576.5|2573|2575|2571.5|2577.2|2574.3|2572.9|2570|554
1610650200000|2021-01-14 18:50:00|2574.9|2571.4|2569.5|2567.5|2576.3|2572.8|2569.4|2566.7|488
1610650500000|2021-01-14 18:55:00|2570.5|2567|2566.7|2564.7|2571.5|2568.4|2565.6|2562.6|554
1610650800000|2021-01-14 19:00:00|2566.2|2564.2|2570.8|2568.8|2572.4|2569.9|2565.3|2561.9|611
1610651100000|2021-01-14 19:05:00|2570.7|2568.7|2568.4|2566.4|2571|2568.9|2565.8|2562.7|658
1610651400000|2021-01-14 19:10:00|2568.3|2566.3|2563.7|2560.2|2570.4|2567.2|2559.8|2557.8|502
1610651700000|2021-01-14 19:15:00|2563|2561|2565.4|2563.4|2566.4|2563.9|2559|2557|410
1610652000000|2021-01-14 19:20:00|2566.2|2562.7|2565.5|2562|2566.8|2564.3|2563.8|2560.6|453
1610652300000|2021-01-14 19:25:00|2565.2|2561.7|2564.1|2560.6|2565.5|2562.8|2560.4|2557.2|533
1610652600000|2021-01-14 19:30:00|2563.8|2560.3|2564.1|2562.1|2565.3|2562.3|2561.6|2559|406
1610652900000|2021-01-14 19:35:00|2564.2|2562.2|2563.4|2561.4|2566.8|2564.1|2562.7|2560.3|316
1610653200000|2021-01-14 19:40:00|2563.1|2561.1|2560.2|2556.7|2565.1|2562.5|2559.8|2556.7|369
1610653500000|2021-01-14 19:45:00|2560.4|2556.9|2552.1|2550.1|2561.5|2558.9|2551.5|2549.5|541
1610653800000|2021-01-14 19:50:00|2552.3|2550.3|2550.7|2548.7|2558.8|2555.6|2549.6|2547.6|514
1610654100000|2021-01-14 19:55:00|2550.6|2548.6|2550.5|2547|2553.3|2550.6|2546.5|2543.6|579
1610654400000|2021-01-14 20:00:00|2550.4|2546.9|2553.6|2550.1|2556.6|2553.9|2549.7|2546.4|698
1610654700000|2021-01-14 20:05:00|2553.3|2549.8|2553.3|2549.8|2555.9|2553.1|2549.5|2546.6|456
1610655000000|2021-01-14 20:10:00|2553.2|2549.7|2554.7|2551.2|2556.2|2553.6|2551.9|2548.5|502
1610655300000|2021-01-14 20:15:00|2554.3|2552.3|2551.7|2549.7|2556.9|2554.2|2551.1|2547.7|536
1610655600000|2021-01-14 20:20:00|2551.5|2549.5|2552.7|2549.2|2557.1|2554.6|2551.3|2548.1|594
1610655900000|2021-01-14 20:25:00|2551.9|2548.4|2555.1|2551.6|2556.4|2553.7|2550.6|2547.7|508
1610656200000|2021-01-14 20:30:00|2554.9|2552.9|2557|2553.5|2558.8|2556.2|2554.3|2551.1|530
1610656500000|2021-01-14 20:35:00|2557.1|2553.6|2558.3|2554.8|2559.8|2557|2555.8|2552.4|469
1610656800000|2021-01-14 20:40:00|2558.1|2554.6|2561.7|2559.7|2562|2559.7|2557.1|2553.6|369
1610657100000|2021-01-14 20:45:00|2561.8|2558.2|2561|2557.5|2564.1|2560.6|2559.5|2556.9|496
1610657400000|2021-01-14 20:50:00|2561.2|2557.7|2558.8|2556.8|2563|2559.5|2558.2|2555.6|597
1610657700000|2021-01-14 20:55:00|2560.2|2556.7|2555.8|2552.3|2560.5|2557|2554.5|2551.7|749
1610658000000|2021-01-14 21:00:00|2555.2|2551.7|2557.2|2553.7|2558.6|2555.1|2555.2|2551.7|381
1610658300000|2021-01-14 21:05:00|2557.6|2554.1|2560.3|2558.3|2562.6|2559.4|2556.5|2553.8|313
1610658600000|2021-01-14 21:10:00|2562.4|2558.9|2558.7|2555.2|2562.4|2558.9|2557.1|2554.3|258
1610658900000|2021-01-14 21:15:00|2558.6|2555.1|2557.6|2555.6|2560.1|2556.6|2557.2|2554.6|165
1610659200000|2021-01-14 21:20:00|2559.3|2555.8|2558.7|2556.7|2560.7|2557.3|2557|2554.3|178
1610659500000|2021-01-14 21:25:00|2560.5|2557|2557.8|2555.8|2560.5|2557|2557.5|2555.1|141
1610659800000|2021-01-14 21:30:00|2557.7|2555.7|2558.2|2554.7|2560.8|2557.3|2557.1|2554.4|217
1610660100000|2021-01-14 21:35:00|2557.6|2555.6|2556.7|2553.2|2559.7|2556.2|2556.5|2553.2|163
1610660400000|2021-01-14 21:40:00|2555.9|2553.9|2556.8|2553.3|2558.4|2554.9|2555.6|2552.8|218
1610660700000|2021-01-14 21:45:00|2555.9|2553.9|2556.5|2553|2558.7|2554.4|2554.7|2552|165
1610661000000|2021-01-14 21:50:00|2556.4|2552.9|2554.4|2552.4|2557.3|2554.1|2554.3|2551.4|150
1610661300000|2021-01-14 21:55:00|2554.3|2552.3|2553.4|2549.9|2556.6|2552.3|2549.9|2545.3|224
1610665200000|2021-01-14 23:00:00|2553.5|2550|2560.9|2555.7|2562.1|2556.2|2552.5|2549|299
1610665500000|2021-01-14 23:05:00|2559.1|2555.6|2558.3|2554.8|2561.4|2556.6|2556.5|2553|263
1610665800000|2021-01-14 23:10:00|2558.1|2554.6|2556.6|2553.1|2561.1|2557|2555.9|2552.9|295
1610666100000|2021-01-14 23:15:00|2556.2|2552.7|2560.7|2557.2|2561.3|2557.8|2553.7|2550.8|273
1610666400000|2021-01-14 23:20:00|2561.2|2557.7|2560.3|2556.8|2561.3|2557.8|2559.8|2556.3|93
1610666700000|2021-01-14 23:25:00|2560.4|2556.9|2560.8|2557.3|2561.5|2558.2|2559.5|2556|164
1610667000000|2021-01-14 23:30:00|2560.7|2557.2|2557.7|2554.2|2562.5|2559|2555.6|2552.1|272
1610667300000|2021-01-14 23:35:00|2557.8|2554.3|2557.2|2553.7|2558.5|2555|2556.3|2553.1|158
1610667600000|2021-01-14 23:40:00|2556.7|2553.2|2559.8|2556.3|2560.5|2557|2555.8|2552.3|181
1610667900000|2021-01-14 23:45:00|2559.5|2556|2560.5|2557|2562.5|2559|2558.9|2555.4|115
1610668200000|2021-01-14 23:50:00|2560.4|2556.9|2559.7|2556.2|2561.9|2558.4|2558.1|2555.3|142
1610668500000|2021-01-14 23:55:00|2559.8|2556.3|2558.6|2555.1|2561.3|2557.8|2557.7|2554.2|227
1610668800000|2021-01-15 00:00:00|2558.5|2555|2560.1|2556.6|2560.6|2557.1|2558.2|2554.7|146
1610669100000|2021-01-15 00:05:00|2560|2556.5|2561.2|2557.7|2563.3|2559.8|2559.1|2555.6|244
1610669400000|2021-01-15 00:10:00|2561.1|2557.6|2564.6|2561.1|2564.6|2561.1|2560.6|2557.1|138
1610669700000|2021-01-15 00:15:00|2564.2|2560.7|2571.4|2567.9|2571.4|2567.9|2564.2|2560.7|290
1610670000000|2021-01-15 00:20:00|2571.3|2567.8|2568.1|2564.6|2575.4|2571.9|2566.9|2563.4|396
1610670300000|2021-01-15 00:25:00|2568|2564.5|2575.5|2572|2576|2572.5|2568|2564.5|366
1610670600000|2021-01-15 00:30:00|2575.3|2571.8|2571.2|2567.7|2575.9|2572.4|2570.9|2567.4|360
1610670900000|2021-01-15 00:35:00|2572.3|2568.8|2570.1|2566.6|2573.4|2569.9|2569|2565.5|370
1610671200000|2021-01-15 00:40:00|2569.9|2566.4|2570.5|2567|2570.8|2567.3|2568.2|2564.7|355
1610671500000|2021-01-15 00:45:00|2570.6|2567.1|2570.5|2567|2572.5|2569|2569.2|2565.7|336
1610671800000|2021-01-15 00:50:00|2570.3|2566.8|2570.6|2567.1|2572.3|2568.8|2569.5|2566|294
1610672100000|2021-01-15 00:55:00|2570.7|2567.2|2573.7|2570.2|2574.6|2571.1|2569.2|2565.7|306
1610672400000|2021-01-15 01:00:00|2573.5|2570|2573.5|2570|2581.3|2577.8|2569.1|2565.6|1120
1610672700000|2021-01-15 01:05:00|2573.3|2569.8|2576.3|2572.8|2580.4|2576.9|2572.1|2568.6|777
1610673000000|2021-01-15 01:10:00|2576.4|2572.9|2573.6|2570.1|2577.2|2573.7|2573.1|2569.6|490
1610673300000|2021-01-15 01:15:00|2573.8|2570.3|2579|2575.5|2580.4|2576.9|2573.8|2570.3|530
1610673600000|2021-01-15 01:20:00|2579.2|2575.7|2575.9|2572.4|2580|2576.5|2575.3|2571.8|387
1610673900000|2021-01-15 01:25:00|2576|2572.5|2575.8|2572.3|2578.4|2574.9|2575.3|2571.8|348
1610674200000|2021-01-15 01:30:00|2575.9|2572.4|2575.3|2571.8|2578.1|2574.7|2573.1|2570.2|517
1610674500000|2021-01-15 01:35:00|2575.2|2571.7|2572|2568.5|2576|2572.5|2571.3|2568.3|480
1610674800000|2021-01-15 01:40:00|2571.9|2568.4|2567.6|2564.1|2573|2569.5|2565.9|2562.4|544
1610675100000|2021-01-15 01:45:00|2567.8|2564.3|2564.7|2561.2|2569.5|2566|2562.9|2559.4|494
1610675400000|2021-01-15 01:50:00|2564.5|2561|2563.9|2560.4|2565.2|2561.7|2562.4|2558.9|473
1610675700000|2021-01-15 01:55:00|2563.8|2560.3|2567.1|2563.6|2567.9|2564.4|2562.8|2559.3|451
1610676000000|2021-01-15 02:00:00|2567.5|2564|2565.1|2561.6|2569.5|2566|2565.1|2561.6|337
1610676300000|2021-01-15 02:05:00|2565|2561.5|2565.7|2562.2|2567.3|2563.8|2564.4|2560.9|423
1610676600000|2021-01-15 02:10:00|2565.8|2562.3|2566.5|2563|2568.6|2565.1|2565.1|2561.6|400
1610676900000|2021-01-15 02:15:00|2567|2563.5|2565.1|2561.6|2567.8|2564.3|2563.7|2560.2|346
1610677200000|2021-01-15 02:20:00|2565|2561.5|2566.4|2562.9|2567.7|2564.2|2564.7|2561.2|288
1610677500000|2021-01-15 02:25:00|2566.6|2563.1|2568.3|2564.8|2569.1|2565.6|2566.3|2562.8|220
1610677800000|2021-01-15 02:30:00|2568.2|2564.7|2568.2|2564.7|2571.1|2567.6|2567.4|2563.9|338
1610678100000|2021-01-15 02:35:00|2568.3|2564.8|2567.1|2563.6|2568.8|2565.3|2566|2562.8|396
1610678400000|2021-01-15 02:40:00|2567.2|2563.7|2565.4|2561.9|2567.4|2563.9|2564.7|2561.2|395
1610678700000|2021-01-15 02:45:00|2565.1|2561.6|2560.8|2557.3|2565.7|2562.2|2559.7|2556.2|685
1610679000000|2021-01-15 02:50:00|2561.2|2557.7|2566.4|2562.9|2567.2|2563.7|2560.4|2556.9|585
1610679300000|2021-01-15 02:55:00|2566.6|2563.1|2566.7|2563.2|2567.4|2563.9|2564.5|2561.1|382
1610679600000|2021-01-15 03:00:00|2566.8|2563.3|2566.8|2563.3|2567.6|2564.3|2564.4|2561.3|422
1610679900000|2021-01-15 03:05:00|2566.7|2563.2|2565.7|2562.2|2569.2|2565.7|2564.8|2561.3|361
1610680200000|2021-01-15 03:10:00|2565.6|2562.1|2563.3|2559.8|2565.8|2562.3|2560.8|2557.3|441
1610680500000|2021-01-15 03:15:00|2563.1|2559.6|2560.6|2557.1|2564.3|2560.8|2560.5|2557|484
1610680800000|2021-01-15 03:20:00|2560.5|2557|2558.6|2555.1|2561.3|2557.8|2555.5|2552|700
1610681100000|2021-01-15 03:25:00|2558.5|2555|2559.3|2555.8|2561|2557.5|2556.1|2553.5|491
1610681400000|2021-01-15 03:30:00|2559.5|2556|2562.2|2558.7|2563.4|2560.6|2557.8|2555.2|312
1610681700000|2021-01-15 03:35:00|2562.1|2558.6|2561.5|2558|2563.5|2560.2|2560.9|2557.9|231
1610682000000|2021-01-15 03:40:00|2561.7|2558.2|2563.2|2559.7|2564.3|2561.5|2560.7|2557.4|222
1610682300000|2021-01-15 03:45:00|2563.4|2559.9|2561.3|2559.3|2565.7|2563|2561.3|2558.5|279
1610682600000|2021-01-15 03:50:00|2562.5|2559|2563.1|2561.1|2564.1|2561.3|2561.6|2558.6|231
1610682900000|2021-01-15 03:55:00|2562.9|2560.9|2560|2558|2564.5|2561.8|2559.1|2556.3|239
1610683200000|2021-01-15 04:00:00|2560.5|2557|2558.7|2556.7|2560.5|2557.6|2558.3|2555.5|189
1610683500000|2021-01-15 04:05:00|2558.6|2556.6|2559.3|2557.3|2560.1|2557.3|2557|2554.8|196
1610683800000|2021-01-15 04:10:00|2559.4|2557.4|2557.1|2555.1|2561|2557.7|2556.8|2554.4|269
1610684100000|2021-01-15 04:15:00|2557.2|2555.2|2555.9|2553.9|2557.7|2555.7|2555.8|2553.3|193
1610684400000|2021-01-15 04:20:00|2556|2554|2557.3|2555.3|2559|2556.2|2556|2553.9|193
1610684700000|2021-01-15 04:25:00|2557.4|2555.4|2556.8|2554.8|2559.1|2556.5|2555.8|2553.2|268
1610685000000|2021-01-15 04:30:00|2556.9|2554.9|2559|2557|2560|2557.4|2556.4|2553.7|248
1610685300000|2021-01-15 04:35:00|2559.3|2557.3|2564|2560.5|2564.4|2560.9|2558.8|2556.1|258
1610685600000|2021-01-15 04:40:00|2564.1|2560.6|2563|2559.5|2564.4|2560.9|2562.2|2558.7|180
1610685900000|2021-01-15 04:45:00|2563.1|2559.6|2560.5|2557|2563.8|2560.3|2560.2|2556.7|180
1610686200000|2021-01-15 04:50:00|2560.4|2556.9|2562.5|2559|2564.6|2561.1|2560.4|2556.9|277
1610686500000|2021-01-15 04:55:00|2562.4|2558.9|2561.5|2558|2563.5|2560.5|2560.5|2557.7|203
1610686800000|2021-01-15 05:00:00|2561.4|2557.9|2559.8|2556.3|2561.7|2558.2|2558.3|2555.2|324
1610687100000|2021-01-15 05:05:00|2559.9|2556.4|2561.4|2557.9|2561.9|2558.6|2559.2|2555.7|251
1610687400000|2021-01-15 05:10:00|2561.3|2557.8|2560.5|2557|2562.3|2559.3|2560.4|2556.9|249
1610687700000|2021-01-15 05:15:00|2560.6|2557.1|2557.9|2554.4|2561.5|2558.9|2556.8|2553.3|347
1610688000000|2021-01-15 05:20:00|2558|2554.5|2558.3|2554.8|2558.7|2556|2555.5|2552.3|372
1610688300000|2021-01-15 05:25:00|2557.4|2555.4|2557.9|2554.4|2558.8|2556.4|2555.6|2552.8|307
1610688600000|2021-01-15 05:30:00|2557.7|2554.2|2555|2551.5|2558.5|2555.9|2550.1|2547.5|824
1610688900000|2021-01-15 05:35:00|2554.8|2551.3|2544.4|2540.9|2555.8|2552.3|2544.3|2540.8|757
1610689200000|2021-01-15 05:40:00|2544.8|2541.3|2546.4|2542.9|2550|2546.5|2543|2539.5|761
1610689500000|2021-01-15 05:45:00|2546.2|2542.7|2542.9|2539.4|2548.4|2544.9|2541.9|2538.4|733
1610689800000|2021-01-15 05:50:00|2543|2539.5|2543.8|2540.3|2544.7|2541.2|2538.4|2534.9|728
1610690100000|2021-01-15 05:55:00|2543.9|2540.4|2544.9|2541.4|2546.3|2542.8|2542.4|2538.9|508
1610690400000|2021-01-15 06:00:00|2545.1|2541.6|2545.5|2542|2549.9|2546.4|2544.4|2540.9|575
1610690700000|2021-01-15 06:05:00|2545.6|2542.1|2549.1|2545.6|2550.9|2547.4|2543.9|2540.4|555
1610691000000|2021-01-15 06:10:00|2549|2545.5|2545.8|2542.3|2549.9|2546.4|2545.6|2542.1|511
1610691300000|2021-01-15 06:15:00|2546|2542.5|2544.6|2541.1|2546.6|2543.1|2541.9|2538.4|550
1610691600000|2021-01-15 06:20:00|2544.8|2541.3|2537.6|2534.1|2544.8|2541.3|2533|2529.5|1010
1610691900000|2021-01-15 06:25:00|2537.4|2533.9|2539.8|2536.3|2542.2|2538.7|2534.8|2531.3|711
1610692200000|2021-01-15 06:30:00|2539.5|2536|2538.2|2534.7|2539.6|2536.1|2533.1|2529.6|706
1610692500000|2021-01-15 06:35:00|2538.3|2534.8|2536.6|2533.1|2538.7|2535.2|2535.6|2532.1|535
1610692800000|2021-01-15 06:40:00|2536.7|2533.2|2530.7|2528.7|2536.7|2533.2|2527.5|2524|798
1610693100000|2021-01-15 06:45:00|2531.4|2527.9|2531|2527.5|2532.3|2528.8|2524.7|2521.4|719
1610693400000|2021-01-15 06:50:00|2531.1|2527.6|2529.9|2526.4|2534|2530.5|2527.2|2523.7|787
1610693700000|2021-01-15 06:55:00|2529.8|2526.3|2534.5|2531|2535.1|2531.6|2528.5|2525|693
1610694000000|2021-01-15 07:00:00|2534.4|2530.9|2536.2|2532.7|2536.8|2533.3|2532.4|2528.9|476
1610694300000|2021-01-15 07:05:00|2536.1|2532.6|2537|2533.5|2538|2534.5|2535.8|2532.3|439
1610694600000|2021-01-15 07:10:00|2536.8|2533.3|2537.7|2534.2|2538.5|2535|2535.5|2532|402
1610694900000|2021-01-15 07:15:00|2537.8|2534.3|2535.2|2531.7|2540.6|2537.1|2534.9|2531.4|383
1610695200000|2021-01-15 07:20:00|2535.1|2531.6|2540.3|2536.8|2540.6|2537.1|2533.5|2530|406
1610695500000|2021-01-15 07:25:00|2539.9|2536.4|2535.9|2532.4|2541.4|2537.9|2535|2531.5|391
1610695800000|2021-01-15 07:30:00|2535.8|2532.3|2536.1|2532.6|2539|2535.5|2533.4|2529.9|398
1610696100000|2021-01-15 07:35:00|2536|2532.5|2540.6|2537.1|2541.7|2538.9|2536|2532.5|458
1610696400000|2021-01-15 07:40:00|2541.4|2537.9|2540.5|2537|2544.1|2540.6|2539.8|2536.3|557
1610696700000|2021-01-15 07:45:00|2540.4|2536.9|2541.1|2537.6|2541.4|2537.9|2537.2|2533.7|521
1610697000000|2021-01-15 07:50:00|2541.2|2537.7|2539.6|2536.1|2544.5|2541|2537.2|2534.2|405
1610697300000|2021-01-15 07:55:00|2539.5|2536|2545.1|2541.6|2549.1|2545.6|2539.4|2536|476
1610697600000|2021-01-15 08:00:00|2545|2541.5|2539.8|2536.3|2547.4|2543.9|2539|2535.5|606
1610697900000|2021-01-15 08:05:00|2540|2536.5|2541.4|2537.9|2542.5|2539|2538.8|2535.3|465
1610698200000|2021-01-15 08:10:00|2541.5|2538|2539.2|2535.7|2541.7|2538.2|2537.6|2534.1|412
1610698500000|2021-01-15 08:15:00|2538.8|2535.3|2540.3|2536.8|2542.9|2539.4|2536.5|2533|439
1610698800000|2021-01-15 08:20:00|2540.4|2536.9|2543.3|2539.8|2544.1|2540.6|2539.6|2536.1|353
1610699100000|2021-01-15 08:25:00|2543.2|2539.7|2538.9|2535.4|2543.4|2539.9|2538.1|2534.6|340
1610699400000|2021-01-15 08:30:00|2538.6|2535.1|2539.7|2537.7|2543.4|2541.4|2534.4|2530.9|496
1610699700000|2021-01-15 08:35:00|2539.8|2537.8|2543.3|2539.8|2543.4|2539.9|2535.1|2532.5|607
1610700000000|2021-01-15 08:40:00|2543.5|2540|2539.8|2536.3|2543.5|2540.1|2539.2|2536.2|472
1610700300000|2021-01-15 08:45:00|2539.9|2536.4|2541.3|2537.8|2542.5|2539|2537.9|2534.4|457
1610700600000|2021-01-15 08:50:00|2541.1|2537.6|2537.8|2535.8|2542.2|2539.4|2537.3|2534.9|313
1610700900000|2021-01-15 08:55:00|2537.7|2535.7|2537.2|2533.7|2540.8|2538|2535.1|2531.6|478
1610701200000|2021-01-15 09:00:00|2537.1|2533.6|2541.7|2539.7|2542.9|2540|2536.9|2533.4|459
1610701500000|2021-01-15 09:05:00|2541.4|2539.4|2541.9|2539.9|2544.4|2541.3|2540.8|2538.5|471
1610701800000|2021-01-15 09:10:00|2542.6|2539.1|2542.7|2540.7|2543.9|2541.3|2540.5|2538.1|425
1610702100000|2021-01-15 09:15:00|2542.5|2540.5|2542.2|2538.7|2544.5|2541|2541|2538.5|474
1610702400000|2021-01-15 09:20:00|2542.1|2538.6|2540.2|2536.7|2543.3|2539.8|2538.6|2535.1|498
1610702700000|2021-01-15 09:25:00|2540.4|2536.9|2540.6|2537.1|2542.4|2539|2539.6|2536.5|326
1610703000000|2021-01-15 09:30:00|2540.7|2537.2|2544.3|2540.8|2544.4|2540.9|2539.7|2536.2|420
1610703300000|2021-01-15 09:35:00|2544.1|2540.6|2543.6|2541.6|2547.8|2545.3|2542.6|2539.3|562
1610703600000|2021-01-15 09:40:00|2543.5|2541.5|2545.5|2542|2545.8|2542.7|2541.1|2538.6|536
1610703900000|2021-01-15 09:45:00|2545.4|2541.9|2549.6|2546.1|2550.9|2548.2|2544.4|2541.4|542
1610704200000|2021-01-15 09:50:00|2549.7|2546.2|2549|2545.5|2551.5|2548.2|2547.9|2544.7|590
1610704500000|2021-01-15 09:55:00|2548.9|2545.4|2549.8|2546.3|2550.9|2547.4|2548|2544.5|353
1610704800000|2021-01-15 10:00:00|2549.5|2546|2547.6|2544.1|2550.5|2547|2547.3|2543.8|334
1610705100000|2021-01-15 10:05:00|2547.5|2544|2548.3|2544.8|2549.4|2546.4|2546.5|2543.4|316
1610705400000|2021-01-15 10:10:00|2548.6|2545.1|2547|2543.5|2551.4|2548.7|2546|2543.2|348
1610705700000|2021-01-15 10:15:00|2546.1|2544.1|2546.1|2542.6|2547.6|2544.3|2544.8|2542.1|356
1610706000000|2021-01-15 10:20:00|2546|2542.5|2543.9|2540.4|2547.1|2544.4|2542.5|2539.8|306
1610706300000|2021-01-15 10:25:00|2543.8|2540.3|2547.1|2543.6|2547.2|2544.4|2542.2|2539.4|334
1610706600000|2021-01-15 10:30:00|2547|2543.5|2551|2547.5|2551.6|2548.6|2546.3|2543.2|492
1610706900000|2021-01-15 10:35:00|2550.9|2547.4|2546.4|2544.4|2552.6|2549.5|2546.4|2543.8|429
1610707200000|2021-01-15 10:40:00|2546.6|2544.6|2547.8|2544.3|2549.9|2547.2|2546.6|2543.9|250
1610707500000|2021-01-15 10:45:00|2547.7|2544.2|2545.1|2543.1|2547.8|2545.1|2544.9|2541.9|374
1610707800000|2021-01-15 10:50:00|2544.9|2542.9|2543.9|2540.4|2545.9|2543.1|2542.6|2539.6|370
1610708100000|2021-01-15 10:55:00|2544|2540.5|2546.1|2542.6|2548.1|2545.4|2543.3|2540.3|343
1610708400000|2021-01-15 11:00:00|2546.2|2542.7|2545.2|2541.7|2548.4|2545.6|2543.8|2540.9|400
1610708700000|2021-01-15 11:05:00|2544.1|2542.1|2542.7|2539.2|2544.8|2542.1|2541.4|2538.5|338
1610709000000|2021-01-15 11:10:00|2542.6|2539.1|2538.5|2535|2543|2540.5|2533.8|2531.8|620
1610709300000|2021-01-15 11:15:00|2538.2|2536.2|2541.8|2538.3|2543.1|2540.4|2538.1|2534.8|623
1610709600000|2021-01-15 11:20:00|2541.7|2538.2|2538.2|2536.2|2542.1|2538.8|2537.4|2534.5|497
1610709900000|2021-01-15 11:25:00|2539|2535.5|2536.2|2532.7|2541.2|2538.3|2536.1|2532.6|402
1610710200000|2021-01-15 11:30:00|2536.1|2532.6|2538|2534.5|2539.8|2536.9|2534.2|2531.4|485
1610710500000|2021-01-15 11:35:00|2538.1|2534.6|2535.8|2532.3|2538.7|2535.9|2534.3|2531.4|379
1610710800000|2021-01-15 11:40:00|2535|2533|2535.2|2531.7|2537.9|2534.9|2533.2|2530.4|360
1610711100000|2021-01-15 11:45:00|2535.3|2531.8|2534.8|2531.3|2536.4|2533.7|2532.1|2530.1|475
1610711400000|2021-01-15 11:50:00|2534.7|2531.2|2535.1|2531.6|2535.9|2533.1|2532.9|2529.7|465
1610711700000|2021-01-15 11:55:00|2534.5|2532.5|2527.9|2524.4|2536.6|2533.3|2524.2|2520.8|668
1610712000000|2021-01-15 12:00:00|2528|2524.5|2518.1|2514.6|2530.4|2526.9|2514.4|2510.9|875
1610712300000|2021-01-15 12:05:00|2518.5|2515|2521.9|2518.4|2523.3|2520.4|2515.4|2512.7|964
1610712600000|2021-01-15 12:10:00|2521.8|2518.3|2525.7|2522.2|2525.8|2522.3|2518.5|2515|743
1610712900000|2021-01-15 12:15:00|2525.1|2523.1|2526.1|2524.1|2527.7|2524.4|2524.5|2521.2|490
1610713200000|2021-01-15 12:20:00|2526|2524|2526|2522.5|2529.2|2525.9|2523.4|2520.7|591
1610713500000|2021-01-15 12:25:00|2525.8|2522.3|2524.5|2521|2525.9|2522.6|2522.1|2518.6|530
1610713800000|2021-01-15 12:30:00|2524.6|2521.1|2523.1|2519.6|2524.6|2521.1|2518.4|2514.9|530
1610714100000|2021-01-15 12:35:00|2523.2|2519.7|2526.2|2524.2|2527.7|2524.8|2521.8|2518.6|503
1610714400000|2021-01-15 12:40:00|2526.6|2523.1|2524.9|2521.4|2528.8|2526|2523.9|2520.7|546
1610714700000|2021-01-15 12:45:00|2524.8|2521.3|2525.8|2522.3|2526.8|2523.3|2524.2|2520.7|401
1610715000000|2021-01-15 12:50:00|2525.5|2522|2531.5|2528|2531.8|2528.3|2523.1|2519.6|606
1610715300000|2021-01-15 12:55:00|2531.6|2528.1|2529.9|2526.4|2536|2533.2|2529.6|2526.4|688
1610715600000|2021-01-15 13:00:00|2529.7|2526.2|2528.3|2526.3|2530|2527.5|2523.5|2520.6|890
1610715900000|2021-01-15 13:05:00|2528.1|2526.1|2528|2526|2531.5|2529.5|2523.8|2520.8|668
1610716200000|2021-01-15 13:10:00|2527.8|2525.8|2530.3|2528.3|2532.4|2530.4|2527.6|2525.6|616
1610716500000|2021-01-15 13:15:00|2530.2|2528.2|2531.7|2529.7|2533.5|2531.5|2527.2|2525.2|682
1610716800000|2021-01-15 13:20:00|2531.6|2529.6|2529.2|2527.2|2535.9|2533.9|2528.9|2526.2|747
1610717100000|2021-01-15 13:25:00|2529.1|2527.1|2529.7|2526.2|2532.8|2530.8|2527.3|2524.2|592
1610717400000|2021-01-15 13:30:00|2530|2526.5|2533.4|2529.9|2534.1|2530.6|2526|2522.5|1289
1610717700000|2021-01-15 13:35:00|2533.5|2530|2528|2526|2538|2534.5|2526.9|2523.9|1078
1610718000000|2021-01-15 13:40:00|2527.8|2525.8|2501.2|2499.2|2528|2526|2498.7|2495.7|1319
1610718300000|2021-01-15 13:45:00|2501.4|2499.4|2479.7|2477.7|2501.4|2499.4|2475|2473|1691
1610718600000|2021-01-15 13:50:00|2480|2478|2470.6|2467.1|2481.7|2479|2465.8|2463.3|1681
1610718900000|2021-01-15 13:55:00|2469.9|2466.4|2483.6|2480.1|2484.4|2482.1|2469.4|2465.9|1341
1610719200000|2021-01-15 14:00:00|2483.1|2481.1|2485.3|2483.3|2487.3|2484|2477.9|2475.1|1354
1610719500000|2021-01-15 14:05:00|2484.5|2482.5|2488|2486|2490.3|2488.3|2480.4|2478|1363
1610719800000|2021-01-15 14:10:00|2488.2|2486.2|2486|2484|2493.8|2491.8|2486|2484|1016
1610720100000|2021-01-15 14:15:00|2485.9|2483.9|2489.9|2487.9|2491.7|2489.7|2483.5|2481.5|903
1610720400000|2021-01-15 14:20:00|2490|2488|2494.8|2492.8|2497.3|2495.1|2489.6|2487.6|875
1610720700000|2021-01-15 14:25:00|2494.7|2492.7|2493.8|2491.8|2497.7|2495.3|2492.2|2490.2|739
1610721000000|2021-01-15 14:30:00|2494.4|2492.4|2494.7|2492.7|2497.9|2495.9|2491.8|2489.8|1119
1610721300000|2021-01-15 14:35:00|2494.6|2492.6|2506.2|2502.7|2510|2507.1|2494.4|2492.4|1156
1610721600000|2021-01-15 14:40:00|2505.4|2503.4|2504.4|2502.4|2506.4|2504|2498.3|2495.6|1043
1610721900000|2021-01-15 14:45:00|2504.6|2502.6|2499.7|2497.7|2515.2|2512.4|2497.1|2494.4|1136
1610722200000|2021-01-15 14:50:00|2500.4|2496.9|2495.6|2493.6|2501.4|2498.8|2493.3|2491.3|1121
1610722500000|2021-01-15 14:55:00|2495.8|2493.8|2502.6|2499.1|2505.4|2502.9|2494.8|2492.8|881
1610722800000|2021-01-15 15:00:00|2502.7|2499.2|2500.1|2496.6|2509.6|2506.2|2498.7|2496.3|960
1610723100000|2021-01-15 15:05:00|2499.8|2496.3|2484.4|2482.4|2499.8|2497|2483.3|2481.3|1395
1610723400000|2021-01-15 15:10:00|2484.5|2482.5|2490|2488|2491.9|2489.4|2478.9|2476.9|1399
1610723700000|2021-01-15 15:15:00|2489.8|2487.8|2480.5|2478.5|2490.3|2488.2|2478.9|2476|1104
1610724000000|2021-01-15 15:20:00|2480.6|2478.6|2472.8|2469.3|2482.5|2479.8|2470.7|2468|1199
1610724300000|2021-01-15 15:25:00|2472.7|2469.2|2481.8|2479.8|2485.1|2483.1|2470.5|2467.7|1257
1610724600000|2021-01-15 15:30:00|2482.2|2480.2|2486.6|2484.6|2487.2|2484.8|2476.9|2474.9|1175
1610724900000|2021-01-15 15:35:00|2486.8|2484.8|2483|2481|2487.8|2485.8|2481.9|2479.1|951
1610725200000|2021-01-15 15:40:00|2482.9|2480.9|2483.1|2481.1|2487.7|2485|2480.1|2478.1|900
1610725500000|2021-01-15 15:45:00|2483|2481|2475.7|2473.7|2483.5|2481.5|2474|2471.9|892
1610725800000|2021-01-15 15:50:00|2476|2474|2464|2462|2476.2|2474.2|2463.1|2460.3|1368
1610726100000|2021-01-15 15:55:00|2463.8|2461.8|2474.5|2471|2474.5|2471.6|2459.7|2456.8|1265
1610726400000|2021-01-15 16:00:00|2474.8|2471.3|2468.3|2466.3|2474.9|2472.1|2468.2|2465.9|1171
1610726700000|2021-01-15 16:05:00|2468.4|2466.4|2469.7|2467.7|2472|2470|2465.5|2462.3|897
1610727000000|2021-01-15 16:10:00|2469.6|2467.6|2466.9|2464.9|2470.6|2468.2|2463.4|2461.4|1071
1610727300000|2021-01-15 16:15:00|2468|2464.5|2470.2|2468.2|2472.5|2469.6|2462.5|2460.3|1003
1610727600000|2021-01-15 16:20:00|2470.3|2468.3|2473.6|2471.6|2474.6|2471.9|2469.4|2467.4|858
1610727900000|2021-01-15 16:25:00|2473.5|2471.5|2482.1|2480.1|2485.5|2483.1|2467.8|2465.4|1162
1610728200000|2021-01-15 16:30:00|2481.8|2479.8|2482.4|2480.4|2483.8|2481.5|2479.7|2477.2|797
1610728500000|2021-01-15 16:35:00|2482.3|2480.3|2479.3|2477.3|2483.6|2480.7|2477.7|2475.7|867
1610728800000|2021-01-15 16:40:00|2479.6|2477.6|2484.6|2482.6|2485.7|2483.7|2479.3|2477.3|684
1610729100000|2021-01-15 16:45:00|2484.7|2482.7|2480|2478|2485.6|2483.6|2479.8|2477.8|677
1610729400000|2021-01-15 16:50:00|2480.1|2478.1|2477.6|2475.6|2481.9|2479.2|2477.4|2474.8|658
1610729700000|2021-01-15 16:55:00|2477.8|2475.8|2480.7|2478.7|2481.8|2479.6|2476.1|2474.1|593
1610730000000|2021-01-15 17:00:00|2480.6|2478.6|2480|2478|2481|2478.6|2472|2469.5|692
1610730300000|2021-01-15 17:05:00|2480.2|2478.2|2476.5|2474.5|2480.7|2478.7|2475.2|2472.8|650
1610730600000|2021-01-15 17:10:00|2476.6|2474.6|2474.5|2472.5|2476.8|2474.8|2469.7|2467.7|771
1610730900000|2021-01-15 17:15:00|2474.3|2472.3|2474.1|2472.1|2476.8|2474.3|2473.1|2471|601
1610731200000|2021-01-15 17:20:00|2474|2472|2478.7|2476.7|2479.4|2476.8|2472.7|2470.3|568
1610731500000|2021-01-15 17:25:00|2478.6|2476.6|2475.3|2473.3|2479.6|2476.8|2475.2|2472.7|634
1610731800000|2021-01-15 17:30:00|2475.1|2473.1|2475.6|2473.6|2478.1|2475.7|2474.6|2472.5|560
1610732100000|2021-01-15 17:35:00|2475.7|2473.7|2475|2473|2477.3|2475|2474.1|2472.1|448
1610732400000|2021-01-15 17:40:00|2475.1|2473.1|2475.5|2473.5|2478.3|2475.8|2473.7|2471.7|381
1610732700000|2021-01-15 17:45:00|2475.6|2473.6|2477.4|2475.4|2477.9|2475.9|2474.7|2472.2|331
1610733000000|2021-01-15 17:50:00|2477|2475|2480.3|2478.3|2481.5|2479.5|2476.8|2474.8|509
1610733300000|2021-01-15 17:55:00|2480.2|2478.2|2479.3|2477.3|2480.8|2478.8|2477.9|2475.9|525
1610733600000|2021-01-15 18:00:00|2479.4|2477.4|2477.6|2475.6|2479.9|2477.9|2476.1|2473.5|463
1610733900000|2021-01-15 18:05:00|2478.4|2474.9|2477.2|2475.2|2479.4|2477.4|2474.6|2471.9|467
1610734200000|2021-01-15 18:10:00|2477.3|2475.3|2478.6|2476.6|2480.7|2478.7|2476.8|2474.4|390
1610734500000|2021-01-15 18:15:00|2478.3|2476.3|2482.3|2480.3|2482.3|2480.3|2477.1|2474.5|372
1610734800000|2021-01-15 18:20:00|2482.2|2480.2|2482.8|2480.8|2484.1|2482.1|2479.2|2477.2|627
1610735100000|2021-01-15 18:25:00|2482.6|2480.6|2485.6|2483.6|2486.9|2484.9|2482|2479.6|634
1610735400000|2021-01-15 18:30:00|2485.4|2483.4|2483|2481|2488.2|2485.8|2482.6|2480.6|414
1610735700000|2021-01-15 18:35:00|2482.9|2480.9|2481.7|2479.7|2483.9|2481.3|2478.1|2476.1|441
1610736000000|2021-01-15 18:40:00|2481.8|2479.8|2479|2477|2481.8|2479.8|2478|2475.7|462
1610736300000|2021-01-15 18:45:00|2478.9|2476.9|2475.7|2473.7|2479.6|2477.6|2475.4|2473.3|400
1610736600000|2021-01-15 18:50:00|2475.5|2473.5|2478.3|2476.3|2480.1|2477.4|2475.1|2472.4|354
1610736900000|2021-01-15 18:55:00|2478.1|2476.1|2477.3|2475.3|2481.2|2479.2|2477.1|2475.1|337
1610737200000|2021-01-15 19:00:00|2477.4|2475.4|2480.3|2478.3|2481.4|2479.3|2476.9|2474.6|352
1610737500000|2021-01-15 19:05:00|2480.4|2478.4|2479.1|2477.1|2481.5|2479.1|2478.6|2476.6|335
1610737800000|2021-01-15 19:10:00|2479.2|2477.2|2476.4|2474.4|2480.2|2478|2476.4|2474.2|274
1610738100000|2021-01-15 19:15:00|2476.5|2474.5|2474.2|2472.2|2477.8|2475.8|2473.4|2471.4|267
1610738400000|2021-01-15 19:20:00|2474.7|2472.7|2474.3|2470.8|2477.2|2474.4|2473.3|2470.6|341
1610738700000|2021-01-15 19:25:00|2474.4|2470.9|2477.8|2475.8|2479.3|2476.8|2473.1|2470.4|313
1610739000000|2021-01-15 19:30:00|2478|2476|2478.2|2476.2|2479.9|2477.9|2477.9|2475.7|263
1610739300000|2021-01-15 19:35:00|2478.1|2476.1|2479|2477|2480.4|2477.8|2476.9|2474.1|303
1610739600000|2021-01-15 19:40:00|2479.1|2477.1|2478.4|2476.4|2479.6|2477.2|2476|2474|286
1610739900000|2021-01-15 19:45:00|2478.5|2476.5|2476.3|2474.3|2478.8|2476.8|2475.5|2472.9|278
1610740200000|2021-01-15 19:50:00|2476.2|2474.2|2478.1|2476.1|2478.3|2476.2|2475.6|2472.9|269
1610740500000|2021-01-15 19:55:00|2477.9|2475.9|2475|2473|2478.3|2476.3|2474.7|2472.7|356
1610740800000|2021-01-15 20:00:00|2475.1|2473.1|2473.2|2471.2|2476.3|2474.3|2472.8|2470.8|419
1610741100000|2021-01-15 20:05:00|2473.3|2471.3|2470.9|2468.9|2474.3|2471.9|2470.7|2468|427
1610741400000|2021-01-15 20:10:00|2470.8|2468.8|2472.9|2470.9|2474.6|2472.3|2468.9|2466.8|523
1610741700000|2021-01-15 20:15:00|2473|2471|2474.2|2472.2|2476.1|2473.9|2470.5|2468.5|423
1610742000000|2021-01-15 20:20:00|2474|2472|2474.1|2472.1|2476|2474|2473|2470.8|355
1610742300000|2021-01-15 20:25:00|2474.2|2472.2|2472.9|2470.9|2475.2|2473.1|2472.7|2470.5|249
1610742600000|2021-01-15 20:30:00|2472.8|2470.8|2475|2473|2475.4|2473.4|2471.5|2469.5|301
1610742900000|2021-01-15 20:35:00|2475.1|2473.1|2476.4|2474.4|2476.8|2474.8|2474|2471.8|347
1610743200000|2021-01-15 20:40:00|2476.5|2474.5|2474.5|2472.5|2478.1|2475.6|2474.3|2472.1|421
1610743500000|2021-01-15 20:45:00|2474.6|2472.6|2473.6|2471.6|2475.9|2473.2|2472.8|2470.6|437
1610743800000|2021-01-15 20:50:00|2474.4|2472.4|2471.2|2469.2|2475.4|2472.7|2470|2467.8|396
1610744100000|2021-01-15 20:55:00|2471.3|2469.3|2472.2|2470.2|2474.5|2472.1|2470.8|2468.2|485
1610744400000|2021-01-15 21:00:00|2472.4|2470.4|2472.8|2470.8|2474.1|2471.4|2471.2|2469.2|352
1610744700000|2021-01-15 21:05:00|2473.7|2470.2|2470.3|2468.3|2473.7|2470.4|2469.8|2466.6|323
1610745000000|2021-01-15 21:10:00|2471.2|2467.7|2470.3|2466.8|2471.6|2469|2469.4|2466.5|221
1610745300000|2021-01-15 21:15:00|2469.9|2467.9|2471.2|2467.7|2471.6|2468.6|2469.4|2466.3|133
1610745600000|2021-01-15 21:20:00|2471.3|2467.8|2471.9|2469.9|2472.8|2470.3|2469.9|2467|169
1610745900000|2021-01-15 21:25:00|2473.3|2469.8|2473.4|2469.9|2473.9|2471.1|2471.1|2467.8|187
1610746200000|2021-01-15 21:30:00|2472.5|2470.5|2471.1|2469.1|2474|2471.3|2471.1|2468.3|168
1610746500000|2021-01-15 21:35:00|2472.7|2469.2|2473.5|2470|2474.3|2471.9|2471.2|2468.5|146
1610746800000|2021-01-15 21:40:00|2473.4|2469.9|2472.5|2470.5|2474.7|2471.7|2471.3|2468.3|180
1610747100000|2021-01-15 21:45:00|2472.4|2470.4|2475.1|2471.6|2477.5|2474.4|2471.5|2468.4|369
1610747400000|2021-01-15 21:50:00|2475.2|2471.7|2476.5|2473|2478|2474.5|2473.1|2469.6|357
1610747700000|2021-01-15 21:55:00|2476.3|2472.8|2482.6|2472.7|2487.5|2477.9|2474.6|2467|458
1610924400000|2021-01-17 23:00:00|2482.2|2478.7|2483|2479.5|2490.9|2481.7|2480.3|2471.4|508
1610924700000|2021-01-17 23:05:00|2482.8|2479.3|2479|2475.5|2485.9|2481|2476.5|2471.8|794
1610925000000|2021-01-17 23:10:00|2479.2|2475.7|2484.3|2480.8|2488.9|2481.4|2478.2|2473.6|695
1610925300000|2021-01-17 23:15:00|2484.2|2480.7|2482.6|2479.1|2484.2|2480.7|2481|2477.5|274
1610925600000|2021-01-17 23:20:00|2482.7|2479.2|2482.8|2479.3|2484.7|2481.2|2481.9|2478.4|222
1610925900000|2021-01-17 23:25:00|2482.9|2479.4|2481.5|2478|2484|2480.5|2480.5|2477|160
1610926200000|2021-01-17 23:30:00|2481.7|2478.2|2472.1|2468.6|2481.7|2478.2|2470.8|2467.3|322
1610926500000|2021-01-17 23:35:00|2472.8|2469.3|2464.6|2461.1|2484.6|2473.6|2455.1|2443.1|953
1610926800000|2021-01-17 23:40:00|2464.4|2460.9|2458.7|2455.2|2466.8|2463.3|2455.4|2451.9|592
1610927100000|2021-01-17 23:45:00|2458.8|2455.3|2453.8|2450.3|2464.2|2460.7|2449.9|2446.4|669
1610927400000|2021-01-17 23:50:00|2454|2450.5|2442.7|2439.2|2456.3|2452.8|2442.7|2439.2|632
1610927700000|2021-01-17 23:55:00|2442.6|2439.1|2424.4|2420.9|2448.4|2444.9|2409.7|2402.3|728
1610928000000|2021-01-18 00:00:00|2424.6|2421.1|2428.9|2425.4|2434.5|2431|2424.2|2420.7|784
1610928300000|2021-01-18 00:05:00|2428.7|2425.2|2442.3|2438.8|2446.9|2443.4|2427.5|2424|740
1610928600000|2021-01-18 00:10:00|2442.5|2439|2442.8|2439.3|2447.3|2443.8|2438.1|2434.6|703
1610928900000|2021-01-18 00:15:00|2442.6|2439.1|2447.3|2443.8|2450.6|2447.1|2442.6|2439.1|575
1610929200000|2021-01-18 00:20:00|2447.2|2443.7|2453.9|2450.4|2455.3|2451.8|2446.7|2443.2|460
1610929500000|2021-01-18 00:25:00|2453.8|2450.3|2460.7|2457.2|2465.3|2461.8|2453.7|2450.2|662
1610929800000|2021-01-18 00:30:00|2460.8|2457.3|2457.8|2454.3|2463.1|2459.6|2456.9|2453.4|403
1610930100000|2021-01-18 00:35:00|2458.1|2454.6|2450.2|2446.7|2459.3|2455.8|2447.6|2444.1|616
1610930400000|2021-01-18 00:40:00|2450.3|2446.8|2456.1|2452.6|2458.7|2455.2|2446.5|2443|487
1610930700000|2021-01-18 00:45:00|2455.9|2452.4|2459|2455.5|2461.3|2457.8|2455.7|2452.2|252
1610931000000|2021-01-18 00:50:00|2458.9|2455.4|2462|2458.5|2462.7|2459.2|2457.5|2454|367
1610931300000|2021-01-18 00:55:00|2462.1|2458.6|2466.2|2462.7|2468.4|2464.9|2461.9|2458.4|602
1610931600000|2021-01-18 01:00:00|2466.3|2462.8|2464.7|2461.2|2468.5|2465|2453.1|2449.6|1237
1610931900000|2021-01-18 01:05:00|2465|2461.5|2471.8|2468.3|2473.7|2470.2|2459.9|2456.4|1025
1610932200000|2021-01-18 01:10:00|2471.4|2467.9|2465.2|2461.7|2472.5|2469|2464.1|2460.6|937
1610932500000|2021-01-18 01:15:00|2465.1|2461.6|2462.6|2459.1|2465.4|2461.9|2458.1|2454.6|758
1610932800000|2021-01-18 01:20:00|2462.7|2459.2|2463.6|2460.1|2469.5|2466|2462.1|2458.6|778
1610933100000|2021-01-18 01:25:00|2463.4|2459.9|2470.6|2467.1|2471.9|2468.9|2463|2459.5|858
1610933400000|2021-01-18 01:30:00|2470.5|2467|2471.6|2468.1|2482.7|2479.2|2470.2|2466.7|1126
1610933700000|2021-01-18 01:35:00|2471.8|2468.3|2471.6|2468.1|2474.6|2471.1|2469.9|2466.4|760
1610934000000|2021-01-18 01:40:00|2471.5|2468|2476.3|2472.8|2477.4|2473.9|2469.6|2466.1|708
1610934300000|2021-01-18 01:45:00|2476|2472.5|2475.7|2472.2|2478.8|2475.3|2475|2471.5|691
1610934600000|2021-01-18 01:50:00|2475.4|2471.9|2478.4|2474.9|2478.7|2475.2|2470.8|2468|685
1610934900000|2021-01-18 01:55:00|2478.3|2474.8|2476.7|2473.2|2479.4|2476.4|2474.4|2471.6|714
1610935200000|2021-01-18 02:00:00|2476.6|2473.1|2479.3|2475.8|2482.4|2478.9|2474.8|2471.3|835
1610935500000|2021-01-18 02:05:00|2479.2|2475.7|2477.9|2474.4|2481|2477.5|2477.7|2474.2|588
1610935800000|2021-01-18 02:10:00|2477.8|2474.3|2479.1|2475.6|2482.1|2478.6|2474.5|2471|615
1610936100000|2021-01-18 02:15:00|2478.8|2475.3|2478.7|2475.2|2479.5|2476|2476.1|2472.6|378
1610936400000|2021-01-18 02:20:00|2478.6|2475.1|2476.9|2473.4|2479.8|2476.3|2476.2|2472.7|301
1610936700000|2021-01-18 02:25:00|2477.3|2473.8|2479.6|2476.1|2480.5|2477|2476.4|2472.9|340
1610937000000|2021-01-18 02:30:00|2479.5|2476|2484.7|2481.2|2490.6|2487.1|2479.5|2476|811
1610937300000|2021-01-18 02:35:00|2484.8|2481.3|2496.8|2493.3|2500.6|2497.1|2484.6|2481.1|873
1610937600000|2021-01-18 02:40:00|2496.6|2493.1|2491.6|2488.1|2498.3|2494.8|2490.6|2487.1|806
1610937900000|2021-01-18 02:45:00|2491.4|2487.9|2492|2488.5|2493.1|2489.6|2489.1|2485.6|538
1610938200000|2021-01-18 02:50:00|2491.9|2488.4|2493.4|2489.9|2495.7|2492.2|2489.6|2486.5|561
1610938500000|2021-01-18 02:55:00|2493.3|2489.8|2489.9|2486.4|2493.7|2490.2|2489.8|2486.3|446
1610938800000|2021-01-18 03:00:00|2490|2486.5|2487.2|2483.7|2492|2488.5|2486.8|2483.3|569
1610939100000|2021-01-18 03:05:00|2487.5|2484|2487.8|2484.3|2490.8|2487.3|2485.8|2482.3|523
1610939400000|2021-01-18 03:10:00|2487.7|2484.2|2490.8|2487.3|2491.6|2488.1|2486.9|2483.4|464
1610939700000|2021-01-18 03:15:00|2491.4|2487.9|2489|2485.5|2491.4|2487.9|2487.8|2484.3|432
1610940000000|2021-01-18 03:20:00|2489.1|2485.6|2484.8|2481.3|2491|2487.5|2484.1|2480.6|546
1610940300000|2021-01-18 03:25:00|2484.9|2481.4|2486.7|2483.2|2488.2|2484.7|2484.2|2481.1|482
1610940600000|2021-01-18 03:30:00|2486.5|2483|2486.7|2483.2|2487.7|2484.2|2484.7|2481.2|326
1610940900000|2021-01-18 03:35:00|2486.9|2483.4|2487.6|2484.1|2489.2|2485.7|2486.7|2483.2|270
1610941200000|2021-01-18 03:40:00|2487.4|2483.9|2487.2|2483.7|2488|2484.5|2485.6|2482.1|227
1610941500000|2021-01-18 03:45:00|2487.3|2483.8|2485.8|2482.3|2487.9|2484.4|2484.2|2480.9|276
1610941800000|2021-01-18 03:50:00|2485.7|2482.2|2485.8|2482.3|2487|2483.9|2484.1|2481.5|185
1610942100000|2021-01-18 03:55:00|2486|2482.5|2487.2|2483.7|2488.4|2485.6|2485.2|2482.1|200
1610942400000|2021-01-18 04:00:00|2487.3|2483.8|2485.2|2481.7|2487.3|2483.9|2484.2|2481.3|174
1610942700000|2021-01-18 04:05:00|2485.1|2481.6|2487.9|2484.4|2488.2|2485.4|2482.4|2478.9|248
1610943000000|2021-01-18 04:10:00|2488.1|2484.6|2488.3|2484.8|2488.8|2485.9|2486.7|2483.2|211
1610943300000|2021-01-18 04:15:00|2488.4|2484.9|2487.4|2483.9|2488.9|2486|2486.9|2483.8|157
1610943600000|2021-01-18 04:20:00|2487.5|2484|2484.9|2481.4|2488.7|2485.8|2483.1|2480.3|264
1610943900000|2021-01-18 04:25:00|2485.1|2481.6|2486|2482.5|2486.5|2483|2483|2479.5|267
1610944200000|2021-01-18 04:30:00|2485.9|2482.4|2487.8|2484.3|2488.7|2485.2|2484.5|2481|246
1610944500000|2021-01-18 04:35:00|2488.2|2484.7|2487.3|2483.8|2488.3|2484.8|2486.5|2483|156
1610944800000|2021-01-18 04:40:00|2487.2|2483.7|2486.7|2483.2|2487.6|2484.1|2485.6|2482.1|127
1610945100000|2021-01-18 04:45:00|2486.8|2483.3|2486|2482.5|2487.7|2484.2|2485.4|2481.9|187
1610945400000|2021-01-18 04:50:00|2485.9|2482.4|2486.1|2482.6|2487.1|2483.6|2485.1|2481.6|193
1610945700000|2021-01-18 04:55:00|2486.5|2483|2489.5|2486|2489.9|2486.4|2486|2482.5|224
1610946000000|2021-01-18 05:00:00|2489.4|2485.9|2489.5|2486|2491|2487.5|2489.4|2485.9|202
1610946300000|2021-01-18 05:05:00|2489.4|2485.9|2487.1|2483.6|2489.8|2486.3|2486.4|2482.9|236
1610946600000|2021-01-18 05:10:00|2486.9|2483.4|2488.6|2485.1|2489.1|2485.6|2486.6|2483.1|223
1610946900000|2021-01-18 05:15:00|2488.7|2485.2|2489.9|2486.4|2491.4|2487.9|2488.7|2485.2|257
1610947200000|2021-01-18 05:20:00|2489.8|2486.3|2486.9|2483.4|2490.1|2486.6|2486.6|2483.1|201
1610947500000|2021-01-18 05:25:00|2487|2483.5|2488.7|2485.2|2489.7|2486.2|2486.5|2483|211
1610947800000|2021-01-18 05:30:00|2488.6|2485.1|2499.3|2495.8|2501|2497.5|2488.3|2484.8|964
1610948100000|2021-01-18 05:35:00|2499.2|2495.7|2503.7|2500.2|2511.7|2508.2|2498.6|2495.1|1026
1610948400000|2021-01-18 05:40:00|2503.9|2500.4|2501.1|2497.6|2505.5|2502|2500.7|2497.2|629
1610948700000|2021-01-18 05:45:00|2501.2|2497.7|2505.7|2502.2|2507.3|2503.8|2499.8|2496.3|717
1610949000000|2021-01-18 05:50:00|2505.8|2502.3|2505.5|2502|2506.6|2503.4|2502.7|2499.2|660
1610949300000|2021-01-18 05:55:00|2506.2|2502.7|2513.3|2509.8|2513.9|2510.4|2505.7|2502.2|900
1610949600000|2021-01-18 06:00:00|2513.1|2509.6|2506.6|2503.1|2518|2514.5|2504.8|2501.3|922
1610949900000|2021-01-18 06:05:00|2507.1|2503.6|2505.4|2501.9|2509.2|2506.1|2504.1|2501.1|705
1610950200000|2021-01-18 06:10:00|2505.2|2501.7|2504.2|2500.7|2508.9|2505.4|2503.7|2500.2|562
1610950500000|2021-01-18 06:15:00|2504.3|2500.8|2511.2|2507.7|2512.3|2508.8|2504|2500.5|450
1610950800000|2021-01-18 06:20:00|2511.1|2507.6|2506.7|2503.2|2511.4|2507.9|2505.8|2502.7|463
1610951100000|2021-01-18 06:25:00|2506.6|2503.1|2510.3|2506.8|2510.7|2507.2|2505.9|2502.9|518
1610951400000|2021-01-18 06:30:00|2510.2|2506.7|2509.2|2505.7|2513.4|2509.9|2508.1|2505.3|658
1610951700000|2021-01-18 06:35:00|2508.9|2505.4|2506.8|2503.3|2510.4|2506.9|2505.4|2502.5|549
1610952000000|2021-01-18 06:40:00|2507|2503.5|2506.4|2502.9|2508.5|2505.5|2504.2|2500.7|549
1610952300000|2021-01-18 06:45:00|2506.5|2503|2512.6|2509.1|2513.6|2510.1|2506.2|2502.7|614
1610952600000|2021-01-18 06:50:00|2512.1|2508.6|2508.4|2504.9|2513.8|2510.3|2507.6|2504.1|810
1610952900000|2021-01-18 06:55:00|2508.5|2505|2506.3|2502.8|2509.8|2506.3|2506.3|2502.8|567
1610953200000|2021-01-18 07:00:00|2506.6|2503.1|2505.3|2501.8|2509.2|2505.7|2504.3|2500.8|516
1610953500000|2021-01-18 07:05:00|2505.1|2501.6|2504.7|2501.2|2505.8|2502.4|2503|2500|363
1610953800000|2021-01-18 07:10:00|2504.6|2501.1|2506.6|2503.1|2509.3|2506.5|2503.9|2501.1|491
1610954100000|2021-01-18 07:15:00|2506.8|2503.3|2509.2|2505.7|2510.7|2507.2|2506.8|2503.3|421
1610954400000|2021-01-18 07:20:00|2508.8|2505.3|2508.9|2505.4|2509.9|2506.4|2507|2503.5|406
1610954700000|2021-01-18 07:25:00|2509.1|2505.6|2506.6|2503.1|2509.1|2505.6|2505.6|2502.1|431
1610955000000|2021-01-18 07:30:00|2506.7|2503.2|2506.4|2502.9|2508.8|2505.3|2504|2501.3|458
1610955300000|2021-01-18 07:35:00|2506.7|2503.2|2507.5|2504|2509.3|2506.4|2505.4|2501.9|358
1610955600000|2021-01-18 07:40:00|2507.4|2503.9|2502.6|2499.1|2507.9|2504.4|2500.6|2497.1|418
1610955900000|2021-01-18 07:45:00|2502.5|2499|2505.6|2502.1|2505.8|2502.3|2500|2496.5|347
1610956200000|2021-01-18 07:50:00|2505.5|2502|2499.7|2496.2|2505.7|2502.2|2499.7|2496.2|461
1610956500000|2021-01-18 07:55:00|2499.5|2496|2502.1|2498.6|2505.3|2502.5|2499.4|2495.9|491
1610956800000|2021-01-18 08:00:00|2501.1|2499.1|2505.3|2501.8|2508.9|2505.8|2499|2496.1|756
1610957100000|2021-01-18 08:05:00|2505.2|2501.7|2501.6|2498.1|2506.7|2503.2|2500.1|2496.6|688
1610957400000|2021-01-18 08:10:00|2501.9|2498.4|2496.4|2492.9|2502.7|2499.2|2496.1|2492.6|800
1610957700000|2021-01-18 08:15:00|2496.7|2493.2|2499.2|2495.7|2502.4|2498.9|2496.4|2492.9|738
1610958000000|2021-01-18 08:20:00|2499|2495.5|2498.7|2495.2|2502.3|2498.8|2498.2|2494.7|600
1610958300000|2021-01-18 08:25:00|2498.6|2495.1|2498.8|2495.3|2500.1|2496.6|2496.5|2493|676
1610958600000|2021-01-18 08:30:00|2498.5|2495|2501.4|2497.9|2502|2498.5|2497.2|2493.7|653
1610958900000|2021-01-18 08:35:00|2501.3|2497.8|2500.8|2497.3|2501.6|2498.1|2498.6|2495.1|612
1610959200000|2021-01-18 08:40:00|2500.9|2497.4|2500.1|2496.6|2503.2|2499.7|2499.2|2495.7|594
1610959500000|2021-01-18 08:45:00|2500|2496.5|2500.5|2497|2503.4|2499.9|2499.3|2495.8|660
1610959800000|2021-01-18 08:50:00|2500.4|2496.9|2499.1|2495.6|2502.3|2498.8|2497.7|2494.2|531
1610960100000|2021-01-18 08:55:00|2498.9|2495.4|2497.7|2494.2|2499.4|2495.9|2495.7|2492.2|611
1610960400000|2021-01-18 09:00:00|2497.2|2493.7|2493.6|2490.1|2498.3|2494.8|2491.1|2487.9|826
1610960700000|2021-01-18 09:05:00|2493.7|2490.2|2494.6|2491.1|2495.8|2492.3|2491.7|2488.2|607
1610961000000|2021-01-18 09:10:00|2494.8|2491.3|2497.3|2493.8|2497.4|2493.9|2494.4|2491.1|570
1610961300000|2021-01-18 09:15:00|2496.8|2493.3|2494.3|2490.8|2497.6|2494.1|2493.9|2490.4|641
1610961600000|2021-01-18 09:20:00|2494.6|2491.1|2492.8|2489.3|2496.1|2492.6|2490.2|2486.7|697
1610961900000|2021-01-18 09:25:00|2492.2|2488.7|2495.7|2493.7|2496.4|2493.8|2492.2|2488.7|399
1610962200000|2021-01-18 09:30:00|2496.4|2492.9|2491.1|2487.6|2496.7|2493.2|2490.5|2487|355
1610962500000|2021-01-18 09:35:00|2490.9|2487.4|2490.4|2486.9|2492.9|2489.5|2489.6|2486.1|431
1610962800000|2021-01-18 09:40:00|2490.3|2486.8|2489.9|2486.4|2492.2|2489.5|2489.1|2485.6|292
1610963100000|2021-01-18 09:45:00|2489.8|2486.3|2485.5|2482|2489.9|2486.9|2483.3|2480.5|461
1610963400000|2021-01-18 09:50:00|2485.4|2481.9|2486.4|2482.9|2486.8|2483.9|2484|2480.5|316
1610963700000|2021-01-18 09:55:00|2486.3|2482.8|2488.7|2485.2|2488.9|2485.8|2484.8|2481.3|281
1610964000000|2021-01-18 10:00:00|2488.6|2485.1|2490.2|2486.7|2490.7|2487.5|2487|2484.6|443
1610964300000|2021-01-18 10:05:00|2490.3|2486.8|2488.8|2485.3|2490.4|2487.2|2487.1|2484.1|329
1610964600000|2021-01-18 10:10:00|2488.1|2486.1|2491.4|2487.9|2492.5|2489|2487.5|2484.4|415
1610964900000|2021-01-18 10:15:00|2491.5|2488|2492.2|2488.7|2492.4|2488.9|2489.5|2486.3|343
1610965200000|2021-01-18 10:20:00|2492.3|2488.8|2491|2487.5|2493.7|2490.7|2490.8|2487.5|320
1610965500000|2021-01-18 10:25:00|2491.1|2487.6|2490.7|2488.7|2493.3|2490.3|2489.9|2486.9|363
1610965800000|2021-01-18 10:30:00|2490.8|2488.8|2491.9|2489.9|2493.4|2490.3|2489.7|2486.8|525
1610966100000|2021-01-18 10:35:00|2491.8|2489.8|2491.1|2487.6|2493|2490.3|2489.3|2487.2|424
1610966400000|2021-01-18 10:40:00|2491.2|2487.7|2490.5|2488.5|2492.5|2489.7|2489.2|2486.3|356
1610966700000|2021-01-18 10:45:00|2490.4|2488.4|2490.2|2488.2|2492.2|2489.6|2489.7|2487.1|360
1610967000000|2021-01-18 10:50:00|2490.3|2488.3|2489.3|2485.8|2490.9|2488.3|2487.5|2484.7|296
1610967300000|2021-01-18 10:55:00|2489.1|2485.6|2486.3|2482.8|2489.5|2486|2485.2|2482.2|346
1610967600000|2021-01-18 11:00:00|2486.4|2482.9|2489.5|2486|2490.1|2487.2|2485.7|2482.8|355
1610967900000|2021-01-18 11:05:00|2489|2485.5|2491.2|2487.7|2491.6|2488.3|2487.6|2484.5|390
1610968200000|2021-01-18 11:10:00|2491.1|2487.6|2498.8|2496.8|2499.8|2497.4|2490.1|2487.4|496
1610968500000|2021-01-18 11:15:00|2499|2497|2498.4|2494.9|2503.8|2500.3|2495.7|2492.8|495
1610968800000|2021-01-18 11:20:00|2498.3|2494.8|2496.7|2493.2|2500|2497.1|2495.2|2492.3|417
1610969100000|2021-01-18 11:25:00|2496.9|2493.4|2491.6|2489.6|2497.8|2495.1|2490.3|2487.4|467
1610969400000|2021-01-18 11:30:00|2491.7|2489.7|2488.6|2485.1|2492.9|2490.3|2487.1|2483.6|448
1610969700000|2021-01-18 11:35:00|2488.9|2485.4|2493.1|2489.6|2493.7|2490.2|2488.9|2485.4|289
1610970000000|2021-01-18 11:40:00|2493.3|2489.8|2495.1|2491.6|2495.4|2492.7|2491.4|2488.8|278
1610970300000|2021-01-18 11:45:00|2495.3|2491.8|2490.9|2487.4|2495.8|2492.3|2490.2|2487|320
1610970600000|2021-01-18 11:50:00|2490.8|2487.3|2490.3|2486.8|2491.5|2488.8|2488.8|2485.9|262
1610970900000|2021-01-18 11:55:00|2490.4|2486.9|2489.1|2485.6|2491.1|2487.6|2485.7|2482.9|435
1610971200000|2021-01-18 12:00:00|2489.5|2486|2494.8|2491.3|2496.7|2493.8|2488.4|2485.4|620
1610971500000|2021-01-18 12:05:00|2494.9|2491.4|2494.3|2490.8|2496|2492.5|2494.2|2490.7|330
1610971800000|2021-01-18 12:10:00|2494.1|2490.6|2493.3|2489.8|2496.7|2493.2|2492.7|2489.2|353
1610972100000|2021-01-18 12:15:00|2493.4|2489.9|2487.7|2484.2|2493.5|2490|2487|2483.5|454
1610972400000|2021-01-18 12:20:00|2487.5|2484|2486.9|2484.9|2488.7|2486|2483.3|2481.3|504
1610972700000|2021-01-18 12:25:00|2487.6|2484.1|2488|2484.5|2489.1|2485.6|2475.3|2472.6|947
1610973000000|2021-01-18 12:30:00|2488.1|2484.6|2486.4|2482.9|2488.8|2485.6|2484.5|2481.6|550
1610973300000|2021-01-18 12:35:00|2486.7|2483.2|2488.8|2485.3|2491.6|2488.6|2485.8|2482.5|546
1610973600000|2021-01-18 12:40:00|2488.9|2485.4|2490.8|2487.3|2493|2490|2488.1|2485.3|406
1610973900000|2021-01-18 12:45:00|2490.9|2487.4|2490|2488|2493.8|2490.3|2489.6|2486.6|429
1610974200000|2021-01-18 12:50:00|2490.1|2488.1|2492.6|2489.1|2492.8|2489.7|2489.2|2486.8|457
1610974500000|2021-01-18 12:55:00|2491.5|2489.5|2492.7|2489.2|2494.8|2491.4|2490.8|2488.3|444
1610974800000|2021-01-18 13:00:00|2492.9|2489.4|2489.8|2487.8|2496.8|2493.3|2489.2|2487.2|940
1610975100000|2021-01-18 13:05:00|2489.7|2487.7|2487.9|2485.9|2492.5|2490.5|2486.7|2484.7|683
1610975400000|2021-01-18 13:10:00|2487.5|2485.5|2493.9|2490.4|2494.5|2491.3|2486.2|2483.5|478
1610975700000|2021-01-18 13:15:00|2493.8|2490.3|2495.3|2493.3|2496.9|2494.1|2491.4|2489|661
1610976000000|2021-01-18 13:20:00|2496.2|2492.7|2491.8|2489.8|2498.1|2494.6|2491|2488|632
1610976300000|2021-01-18 13:25:00|2491.9|2489.9|2491.4|2487.9|2495.6|2492.7|2490.5|2487.9|603
1610976600000|2021-01-18 13:30:00|2491.5|2488|2493.7|2490.2|2495.6|2493|2490.4|2488|410
1610976900000|2021-01-18 13:35:00|2493.8|2490.3|2491.7|2489.7|2496.4|2493.5|2491.7|2489|449
1610977200000|2021-01-18 13:40:00|2491.6|2489.6|2491.7|2489.7|2493.4|2490.9|2489.6|2487|470
1610977500000|2021-01-18 13:45:00|2491.6|2489.6|2490.9|2488.9|2494.8|2492.1|2486.5|2483.5|633
1610977800000|2021-01-18 13:50:00|2491|2489|2493.1|2491.1|2493.3|2491.1|2490.2|2487.6|538
1610978100000|2021-01-18 13:55:00|2493.2|2491.2|2495|2491.5|2496.3|2493.6|2492.1|2489.9|467
1610978400000|2021-01-18 14:00:00|2494.3|2492.3|2493.5|2491.5|2495.3|2493.3|2490.7|2488.7|601
1610978700000|2021-01-18 14:05:00|2493.4|2491.4|2500|2498|2501.1|2498.9|2492.8|2490.1|621
1610979000000|2021-01-18 14:10:00|2500.3|2498.3|2495.6|2493.6|2501|2499|2494.8|2492|868
1610979300000|2021-01-18 14:15:00|2495.7|2493.7|2491.8|2489.8|2496.5|2494.3|2489.1|2485.9|664
1610979600000|2021-01-18 14:20:00|2492.4|2488.9|2492.6|2489.1|2494|2491.3|2489.1|2486.4|506
1610979900000|2021-01-18 14:25:00|2492.8|2489.3|2491.4|2487.9|2493|2490.3|2488.1|2485.2|527
1610980200000|2021-01-18 14:30:00|2490.7|2488.7|2488.9|2486.9|2492.4|2489.5|2488.5|2485.7|550
1610980500000|2021-01-18 14:35:00|2488.8|2486.8|2490.6|2487.1|2493|2490.5|2488.5|2485.8|553
1610980800000|2021-01-18 14:40:00|2490.7|2487.2|2485.6|2482.1|2491.6|2488.8|2484.2|2481.5|615
1610981100000|2021-01-18 14:45:00|2485.5|2482|2487.9|2485.9|2489.9|2487.1|2484.6|2481.9|597
1610981400000|2021-01-18 14:50:00|2488|2486|2492.3|2488.8|2492.4|2489.7|2486.5|2484.1|689
1610981700000|2021-01-18 14:55:00|2492.1|2488.6|2493.2|2491.2|2496.2|2493.7|2490.5|2488.2|604
1610982000000|2021-01-18 15:00:00|2493.5|2491.5|2494|2492|2495.5|2493|2492.6|2489.9|494
1610982300000|2021-01-18 15:05:00|2493.9|2491.9|2497.1|2495.1|2498.5|2495.9|2493.6|2491.2|498
1610982600000|2021-01-18 15:10:00|2497.2|2495.2|2495.7|2493.7|2498.4|2496.3|2495.3|2492.6|430
1610982900000|2021-01-18 15:15:00|2495.9|2493.9|2494.3|2492.3|2497.8|2495.6|2494.3|2492.3|416
1610983200000|2021-01-18 15:20:00|2494.4|2492.4|2495.5|2493.5|2496.4|2493.6|2493.1|2490.6|352
1610983500000|2021-01-18 15:25:00|2496.2|2492.7|2494.9|2491.4|2497.4|2494.7|2492.6|2490|391
1610983800000|2021-01-18 15:30:00|2495.1|2491.6|2496.9|2493.4|2497.7|2494.9|2494.3|2491.6|428
1610984100000|2021-01-18 15:35:00|2496.5|2494.5|2497.1|2495.1|2499.9|2497.4|2496.5|2493.8|431
1610984400000|2021-01-18 15:40:00|2497|2495|2498.9|2496.9|2499.8|2497.2|2496.5|2493.8|431
1610984700000|2021-01-18 15:45:00|2499.7|2496.2|2496.5|2494.5|2499.7|2497.2|2495.7|2493|386
1610985000000|2021-01-18 15:50:00|2496.6|2494.6|2499.4|2497.4|2500.4|2497.6|2496.3|2493.7|364
1610985300000|2021-01-18 15:55:00|2499.3|2497.3|2501.3|2499.3|2502.2|2499.4|2499.1|2496.8|460
1610985600000|2021-01-18 16:00:00|2501.2|2499.2|2499.1|2497.1|2502.6|2499.7|2499.1|2496.4|423
1610985900000|2021-01-18 16:05:00|2499|2497|2503.1|2499.6|2503.6|2500.6|2499|2496.5|451
1610986200000|2021-01-18 16:10:00|2503.3|2499.8|2502.5|2499|2504.1|2501.3|2501.4|2498.8|361
1610986500000|2021-01-18 16:15:00|2502.7|2499.2|2502.7|2500.7|2504.1|2501.5|2501.8|2498.9|382
1610986800000|2021-01-18 16:20:00|2502.6|2500.6|2504.6|2501.1|2508.7|2506.3|2502.6|2500|436
1610987100000|2021-01-18 16:25:00|2504.5|2501|2504.6|2501.1|2505.2|2502.2|2503.2|2500.5|316
1610987400000|2021-01-18 16:30:00|2504.5|2501|2503|2499.5|2505.6|2502.3|2501.8|2499.1|384
1610987700000|2021-01-18 16:35:00|2502.7|2499.2|2502.8|2499.3|2503.1|2500.2|2500.9|2498.4|378
1610988000000|2021-01-18 16:40:00|2502.5|2499|2502.5|2500.5|2503.4|2500.6|2500.9|2498.1|296
1610988300000|2021-01-18 16:45:00|2502.4|2500.4|2501.8|2498.3|2504.1|2501.2|2500.8|2498|320
1610988600000|2021-01-18 16:50:00|2501.9|2498.4|2501.7|2498.2|2502.5|2499.8|2499.7|2496.8|306
1610988900000|2021-01-18 16:55:00|2501.9|2498.4|2501.1|2499.1|2502.5|2499.6|2500.3|2497.4|268
1610989200000|2021-01-18 17:00:00|2502|2498.5|2503.1|2499.6|2504.4|2501.7|2501.4|2498.4|310
1610989500000|2021-01-18 17:05:00|2503|2499.5|2503.9|2500.4|2504.5|2501.5|2502.2|2498.7|282
1610989800000|2021-01-18 17:10:00|2503.5|2500|2501.2|2497.7|2504.3|2501.2|2500.5|2497.3|242
1610990100000|2021-01-18 17:15:00|2501.4|2497.9|2499.3|2495.8|2501.7|2498.2|2497.7|2494.2|263
1610990400000|2021-01-18 17:20:00|2499.4|2495.9|2498.9|2495.4|2500.6|2498.1|2498.3|2495.2|179
1610990700000|2021-01-18 17:25:00|2499.1|2495.6|2491.7|2488.2|2499.7|2497|2491.3|2488.1|322
1610991000000|2021-01-18 17:30:00|2491.1|2489.1|2494.8|2491.3|2496.3|2493.5|2491.1|2488.6|393
1610991300000|2021-01-18 17:35:00|2494.7|2491.2|2493.8|2490.3|2494.7|2491.5|2490.8|2487.3|441
1610991600000|2021-01-18 17:40:00|2493|2491|2495.7|2492.2|2496.8|2494.2|2492.8|2489.4|407
1610991900000|2021-01-18 17:45:00|2495.6|2492.1|2497|2493.5|2498.1|2495.3|2495.3|2492|367
1610992200000|2021-01-18 17:50:00|2496.2|2494.2|2499.4|2495.9|2499.7|2496.9|2495.7|2492.5|410
1610992500000|2021-01-18 17:55:00|2499.5|2496|2499|2495.5|2501.1|2498.3|2498.5|2495.2|314
1611010800000|2021-01-18 23:00:00|2499.1|2495.6|2500.4|2496.9|2504.2|2499.2|2497|2493.5|334
1611011100000|2021-01-18 23:05:00|2500.5|2497|2498.6|2495.1|2503.1|2498.7|2497.9|2493|252
1611011400000|2021-01-18 23:10:00|2498.7|2495.2|2504.3|2500.8|2504.9|2501.4|2497.6|2494.1|258
1611011700000|2021-01-18 23:15:00|2504.1|2500.6|2501.3|2497.8|2505.4|2501.9|2498.4|2494.9|410
1611012000000|2021-01-18 23:20:00|2501.9|2498.4|2501.8|2498.3|2502.7|2499.2|2499.3|2495.6|274
1611012300000|2021-01-18 23:25:00|2502|2498.5|2502.3|2498.8|2502.3|2498.8|2498.9|2493.8|273
1611012600000|2021-01-18 23:30:00|2501.8|2496.6|2498.3|2494.8|2502.4|2498.9|2498.2|2494.7|208
1611012900000|2021-01-18 23:35:00|2498.2|2494.7|2499.7|2496.2|2499.8|2496.3|2496.8|2493.3|242
1611013200000|2021-01-18 23:40:00|2499.3|2495.8|2503.3|2499.8|2503.6|2500.1|2498.2|2494.7|287
1611013500000|2021-01-18 23:45:00|2503.4|2499.9|2502.1|2498.6|2504.2|2500.7|2501.1|2497.6|275
1611013800000|2021-01-18 23:50:00|2501.8|2498.3|2500.3|2496.8|2502.8|2499.3|2499.9|2496.4|181
1611014100000|2021-01-18 23:55:00|2500.2|2496.7|2502.3|2498.8|2503.1|2499.6|2500.2|2496.7|187
1611014400000|2021-01-19 00:00:00|2502.1|2498.6|2502.3|2498.8|2503|2499.5|2501.3|2497.8|220
1611014700000|2021-01-19 00:05:00|2502.2|2498.7|2500.6|2497.1|2502.2|2498.7|2499.8|2496.3|203
1611015000000|2021-01-19 00:10:00|2500.7|2497.2|2501.3|2497.8|2501.7|2498.2|2498.9|2495.4|260
1611015300000|2021-01-19 00:15:00|2501.1|2497.6|2502.1|2498.6|2504|2500.5|2501|2497.5|226
1611015600000|2021-01-19 00:20:00|2502.2|2498.7|2503.7|2500.2|2504.6|2501.1|2502|2498.5|257
1611015900000|2021-01-19 00:25:00|2503.5|2500|2503.6|2500.1|2504.7|2501.2|2503.2|2499.7|167
1611016200000|2021-01-19 00:30:00|2503.4|2499.9|2504.8|2501.3|2505.5|2502|2503.4|2499.9|153
1611016500000|2021-01-19 00:35:00|2505.1|2501.6|2511.4|2507.9|2511.4|2507.9|2505.1|2501.6|239
1611016800000|2021-01-19 00:40:00|2511.3|2507.8|2509.5|2506|2512.2|2508.7|2508.1|2504.6|280
1611017100000|2021-01-19 00:45:00|2510.4|2506.9|2513.7|2510.2|2514|2510.5|2509.4|2505.9|268
1611017400000|2021-01-19 00:50:00|2513.6|2510.1|2513.2|2509.7|2513.9|2510.4|2510.4|2506.9|229
1611017700000|2021-01-19 00:55:00|2513.1|2509.6|2511.7|2508.2|2515.3|2511.8|2510.7|2507.8|259
1611018000000|2021-01-19 01:00:00|2511.2|2507.7|2519.8|2516.3|2524.4|2520.9|2510.5|2507|1115
1611018300000|2021-01-19 01:05:00|2519.9|2516.4|2518.5|2515|2521.8|2519.1|2514.1|2511.4|918
1611018600000|2021-01-19 01:10:00|2518.6|2515.1|2521.2|2517.7|2521.2|2517.7|2513.3|2510.3|707
1611018900000|2021-01-19 01:15:00|2521.3|2517.8|2527.1|2523.6|2530|2526.5|2519.5|2516|812
1611019200000|2021-01-19 01:20:00|2527|2523.5|2529.5|2526|2531.8|2528.3|2527|2523.5|776
1611019500000|2021-01-19 01:25:00|2529.4|2525.9|2527|2523.5|2532.4|2529.6|2525.4|2522.6|710
1611019800000|2021-01-19 01:30:00|2527.1|2523.6|2526.5|2523|2530.4|2527.7|2525.8|2522.3|637
1611020100000|2021-01-19 01:35:00|2526|2524|2527.6|2524.1|2529.6|2526.5|2526|2523|510
1611020400000|2021-01-19 01:40:00|2527.3|2523.8|2523.9|2520.4|2527.5|2524.5|2523.1|2520|558
1611020700000|2021-01-19 01:45:00|2524|2520.5|2522|2518.5|2525.2|2522.2|2521.2|2518.1|587
1611021000000|2021-01-19 01:50:00|2521.8|2518.3|2523.1|2519.6|2523.3|2520.1|2519.7|2516.6|601
1611021300000|2021-01-19 01:55:00|2523.2|2519.7|2522.5|2519|2523.6|2520.8|2520.6|2517.5|473
1611021600000|2021-01-19 02:00:00|2522.7|2519.2|2521.6|2518.1|2523|2519.5|2519.9|2516.4|452
1611021900000|2021-01-19 02:05:00|2521.8|2518.3|2516.5|2513|2521.9|2519.2|2516.5|2513|422
1611022200000|2021-01-19 02:10:00|2516.4|2512.9|2522|2518.5|2522.9|2519.4|2516.4|2512.9|576
1611022500000|2021-01-19 02:15:00|2522.1|2518.6|2528.6|2525.1|2528.9|2525.4|2521.9|2518.4|577
1611022800000|2021-01-19 02:20:00|2528.4|2524.9|2526|2522.5|2529.9|2526.4|2524.4|2520.9|396
1611023100000|2021-01-19 02:25:00|2525.2|2523.2|2523.6|2520.1|2527.2|2523.7|2523.3|2519.8|292
1611023400000|2021-01-19 02:30:00|2523.5|2520|2522.7|2519.2|2524.8|2521.3|2521.4|2517.9|424
1611023700000|2021-01-19 02:35:00|2522.9|2519.4|2521.7|2518.2|2523|2520|2518.8|2515.3|362
1611024000000|2021-01-19 02:40:00|2521.8|2518.3|2522.5|2519|2523|2519.6|2519.1|2516.1|521
1611024300000|2021-01-19 02:45:00|2522.6|2519.1|2523.5|2520|2526.4|2523.1|2522.3|2518.9|603
1611024600000|2021-01-19 02:50:00|2523.3|2519.8|2522.7|2519.2|2523.7|2520.2|2519.8|2516.7|636
1611024900000|2021-01-19 02:55:00|2522.6|2519.1|2519.4|2515.9|2524.2|2520.7|2518.3|2514.9|616
1611025200000|2021-01-19 03:00:00|2519.6|2516.1|2519|2515.5|2519.6|2516.6|2513.9|2511.1|638
1611025500000|2021-01-19 03:05:00|2518.9|2515.4|2517.6|2514.1|2520.1|2517.3|2516.4|2513.7|331
1611025800000|2021-01-19 03:10:00|2516.6|2514.6|2518.8|2515.3|2518.8|2516.2|2514.3|2511.3|469
1611026100000|2021-01-19 03:15:00|2518.9|2515.4|2517.9|2515.9|2520.7|2517.7|2517.3|2514.4|327
1611026400000|2021-01-19 03:20:00|2518.9|2515.4|2521.8|2518.3|2522.9|2519.7|2517.7|2514.9|431
1611026700000|2021-01-19 03:25:00|2521.7|2518.2|2524.5|2521|2525.4|2522.8|2519.6|2516.9|472
1611027000000|2021-01-19 03:30:00|2524.4|2520.9|2519.8|2516.3|2524.9|2521.8|2518.8|2516.3|384
1611027300000|2021-01-19 03:35:00|2518.9|2516.9|2521.3|2517.8|2521.4|2518.4|2518.1|2515.4|301
1611027600000|2021-01-19 03:40:00|2521.4|2517.9|2521.3|2517.8|2522.4|2519.3|2519.7|2517|216
1611027900000|2021-01-19 03:45:00|2521.5|2518|2520.1|2516.6|2521.8|2518.9|2518.8|2515.7|227
1611028200000|2021-01-19 03:50:00|2520|2516.5|2518.4|2514.9|2521|2517.8|2517.5|2514.4|243
1611028500000|2021-01-19 03:55:00|2518.3|2514.8|2518.7|2515.2|2520.7|2517.9|2517.1|2514.2|207
1611028800000|2021-01-19 04:00:00|2518.8|2515.3|2520.8|2517.3|2521|2517.9|2518.5|2515.1|189
1611029100000|2021-01-19 04:05:00|2520.6|2517.1|2522|2518.5|2522.5|2519.4|2519.9|2517|180
1611029400000|2021-01-19 04:10:00|2522.3|2518.8|2523.6|2520.1|2524.3|2521.4|2521.7|2518.5|191
1611029700000|2021-01-19 04:15:00|2523.5|2520|2521.2|2517.7|2523.8|2520.3|2520.2|2517.3|189
1611030000000|2021-01-19 04:20:00|2521.3|2517.8|2521.2|2517.7|2522.9|2520|2520.8|2517.3|201
1611030300000|2021-01-19 04:25:00|2521.3|2517.8|2519.3|2515.8|2521.4|2518.3|2518.9|2515.8|168
1611030600000|2021-01-19 04:30:00|2519.6|2516.1|2522.1|2518.6|2522.8|2519.8|2519.6|2516.1|189
1611030900000|2021-01-19 04:35:00|2522|2518.5|2523.7|2520.2|2524.1|2520.9|2521.3|2518.5|220
1611031200000|2021-01-19 04:40:00|2523.6|2520.1|2526.2|2522.7|2526.8|2523.3|2522.8|2519.4|239
1611031500000|2021-01-19 04:45:00|2526.1|2522.6|2525.8|2522.3|2527.2|2523.8|2524.8|2521.7|206
1611031800000|2021-01-19 04:50:00|2525.9|2522.4|2524.1|2520.6|2525.9|2522.9|2523|2519.7|169
1611032100000|2021-01-19 04:55:00|2524.2|2520.7|2525.7|2522.2|2526.4|2523.3|2523.7|2520.5|184
1611032400000|2021-01-19 05:00:00|2525.9|2522.4|2525.2|2521.7|2526.5|2523.4|2524.1|2520.6|242
1611032700000|2021-01-19 05:05:00|2525.1|2521.6|2522|2520|2525.1|2521.7|2521.9|2519|200
1611033000000|2021-01-19 05:10:00|2522.8|2519.3|2524.9|2521.4|2525.9|2523|2522.6|2519.1|184
1611033300000|2021-01-19 05:15:00|2525.3|2521.8|2526.3|2522.8|2527.3|2524|2524.8|2521.7|242
1611033600000|2021-01-19 05:20:00|2526.2|2522.7|2527.5|2524|2528|2525|2525.7|2522.5|274
1611033900000|2021-01-19 05:25:00|2527.6|2524.1|2525|2521.5|2527.9|2524.5|2524.9|2521.4|234
1611034200000|2021-01-19 05:30:00|2524.9|2521.4|2515.9|2512.4|2526.9|2523.4|2515.6|2512.1|649
1611034500000|2021-01-19 05:35:00|2515.8|2512.3|2509.4|2505.9|2515.8|2512.3|2508.9|2505.4|564
1611034800000|2021-01-19 05:40:00|2509.3|2505.8|2512.8|2509.3|2513.3|2510.5|2508.9|2505.4|540
1611035100000|2021-01-19 05:45:00|2512.9|2509.4|2514.5|2512.5|2516.2|2513.5|2512.3|2509.1|563
1611035400000|2021-01-19 05:50:00|2514.2|2512.2|2511.8|2508.3|2514.5|2512.5|2507.6|2505.6|635
1611035700000|2021-01-19 05:55:00|2511.9|2508.4|2512.6|2509.1|2513.2|2510.1|2507.1|2504|766
1611036000000|2021-01-19 06:00:00|2513|2509.5|2514.6|2511.1|2515.5|2512.6|2511.5|2508.7|640
1611036300000|2021-01-19 06:05:00|2514.7|2511.2|2515.4|2511.9|2517.7|2514.2|2514|2511.1|654
1611036600000|2021-01-19 06:10:00|2515.2|2511.7|2518.5|2515|2520|2517.1|2513.1|2509.6|581
1611036900000|2021-01-19 06:15:00|2518.6|2515.1|2519.4|2517.4|2520.7|2517.6|2517.3|2513.8|553
1611037200000|2021-01-19 06:20:00|2520.1|2516.6|2523.3|2521.3|2525.4|2522.7|2519.4|2516.4|551
1611037500000|2021-01-19 06:25:00|2523.4|2521.4|2523.9|2520.4|2524.9|2521.5|2521.3|2518.2|512
1611037800000|2021-01-19 06:30:00|2524|2520.5|2520.1|2516.6|2524.4|2521.1|2519.5|2516.5|501
1611038100000|2021-01-19 06:35:00|2520.2|2516.7|2519.5|2516|2521.8|2519.2|2517.8|2514.5|620
1611038400000|2021-01-19 06:40:00|2519.6|2516.1|2517.9|2514.4|2521.4|2518.6|2517.2|2514.1|549
1611038700000|2021-01-19 06:45:00|2517.6|2514.1|2518.8|2516.8|2519.7|2517|2515.2|2512.1|656
1611039000000|2021-01-19 06:50:00|2518.9|2516.9|2522.3|2518.8|2522.4|2518.9|2518.6|2515.3|588
1611039300000|2021-01-19 06:55:00|2522.2|2518.7|2522.5|2519|2523.4|2519.9|2521.7|2518.2|410
1611039600000|2021-01-19 07:00:00|2522.4|2518.9|2518.5|2515|2522.4|2518.9|2518.2|2514.7|430
1611039900000|2021-01-19 07:05:00|2518.9|2515.4|2519.9|2516.4|2521.1|2517.6|2517.8|2514.3|386
1611040200000|2021-01-19 07:10:00|2520|2516.5|2521.4|2517.9|2521.7|2518.2|2519|2515.5|343
1611040500000|2021-01-19 07:15:00|2521.3|2517.8|2516.2|2512.7|2521.8|2518.3|2515.7|2512.2|422
1611040800000|2021-01-19 07:20:00|2515.9|2512.4|2513.9|2510.4|2518|2514.5|2513.3|2509.8|427
1611041100000|2021-01-19 07:25:00|2513.8|2510.3|2517.5|2514|2518|2514.5|2513.5|2510|449
1611041400000|2021-01-19 07:30:00|2517.4|2513.9|2518.4|2514.9|2519.5|2516.7|2514.9|2511.6|365
1611041700000|2021-01-19 07:35:00|2518.5|2515|2516.8|2513.3|2520.2|2516.7|2516.5|2513|368
1611042000000|2021-01-19 07:40:00|2517|2513.5|2516.5|2513|2521.4|2517.9|2516.4|2513|349
1611042300000|2021-01-19 07:45:00|2516.6|2513.1|2518.8|2515.3|2520.4|2516.9|2516.5|2513|318
1611042600000|2021-01-19 07:50:00|2518.9|2515.4|2516.7|2513.2|2521.4|2517.9|2516.5|2513|332
1611042900000|2021-01-19 07:55:00|2516.8|2513.3|2516.9|2513.4|2519|2515.5|2516.4|2512.9|425
1611043200000|2021-01-19 08:00:00|2517|2513.5|2531.6|2528.1|2532.6|2529.9|2516.1|2512.6|782
1611043500000|2021-01-19 08:05:00|2530.6|2528.6|2528.8|2525.3|2531.9|2529.2|2526.7|2523.3|815
1611043800000|2021-01-19 08:10:00|2528.9|2525.4|2528.5|2525|2531.8|2528.3|2526.6|2523.8|611
1611044100000|2021-01-19 08:15:00|2528.4|2524.9|2530.2|2526.7|2532.2|2529.4|2527.6|2524.9|457
1611044400000|2021-01-19 08:20:00|2530.5|2527|2531|2529|2533.7|2530.2|2528.5|2525.1|469
1611044700000|2021-01-19 08:25:00|2531.1|2529.1|2530.4|2526.9|2535.8|2532.5|2528.9|2525.9|485
1611045000000|2021-01-19 08:30:00|2530.5|2527|2527.5|2524|2532.9|2530.1|2526.2|2524|591
1611045300000|2021-01-19 08:35:00|2527.8|2524.3|2523.6|2521.6|2527.9|2525|2522.2|2519.5|514
1611045600000|2021-01-19 08:40:00|2523.7|2521.7|2527.1|2525.1|2529.7|2526.9|2523.7|2521.1|419
1611045900000|2021-01-19 08:45:00|2527.8|2524.3|2526.6|2524.6|2528.1|2525.8|2525.8|2523.1|298
1611046200000|2021-01-19 08:50:00|2527|2523.5|2526.9|2524.9|2528.3|2525.2|2524.2|2520.7|317
1611046500000|2021-01-19 08:55:00|2526.8|2524.8|2524.8|2521.3|2527.7|2525.5|2523.8|2520.3|425
1611046800000|2021-01-19 09:00:00|2524.9|2521.4|2530.3|2526.8|2530.3|2526.8|2523.5|2520.4|429
1611047100000|2021-01-19 09:05:00|2530.4|2526.9|2524.9|2521.4|2530.4|2527.5|2524.6|2521.3|436
1611047400000|2021-01-19 09:10:00|2525|2521.5|2528.1|2526.1|2528.7|2526.1|2524.9|2521.4|350
1611047700000|2021-01-19 09:15:00|2528.7|2525.2|2529.2|2525.7|2529.4|2525.9|2526|2523.1|386
1611048000000|2021-01-19 09:20:00|2528.9|2525.4|2529.5|2526|2530|2526.9|2526.6|2523.7|370
1611048300000|2021-01-19 09:25:00|2529.4|2525.9|2530.9|2527.4|2532.1|2528.6|2528.8|2525.7|429
1611048600000|2021-01-19 09:30:00|2531|2527.5|2531.2|2527.7|2532.6|2529.8|2529.5|2526.2|348
1611048900000|2021-01-19 09:35:00|2531.1|2527.6|2531.1|2527.6|2532.4|2528.9|2528.6|2525.5|303
1611049200000|2021-01-19 09:40:00|2531|2527.5|2533.2|2531.2|2535.1|2532.1|2528.9|2525.7|408
1611049500000|2021-01-19 09:45:00|2533.3|2531.3|2533.9|2530.4|2537.1|2533.6|2531.4|2527.9|474
1611049800000|2021-01-19 09:50:00|2532.9|2529.4|2537.1|2533.6|2537.3|2534.4|2527.4|2523.9|545
1611050100000|2021-01-19 09:55:00|2537|2533.5|2533.6|2530.1|2537.1|2533.6|2529.4|2525.9|526
1611050400000|2021-01-19 10:00:00|2533.7|2530.2|2537.2|2533.7|2538.1|2534.6|2533.3|2530.1|448
1611050700000|2021-01-19 10:05:00|2537.3|2533.8|2536.8|2533.3|2539|2535.5|2531.3|2527.8|524
1611051000000|2021-01-19 10:10:00|2536.7|2533.2|2541.5|2538|2543.2|2540.1|2536|2532.5|439
1611051300000|2021-01-19 10:15:00|2541.6|2538.1|2536.4|2532.9|2541.6|2538.1|2535.9|2532.4|335
1611051600000|2021-01-19 10:20:00|2536.6|2533.1|2533.6|2531.6|2537.5|2535|2533.4|2530.7|381
1611051900000|2021-01-19 10:25:00|2533.4|2531.4|2535.8|2532.3|2536.5|2533|2533.1|2530.2|307
1611052200000|2021-01-19 10:30:00|2535.7|2532.2|2533.8|2530.3|2540.2|2537.6|2532.9|2530.2|430
1611052500000|2021-01-19 10:35:00|2533.7|2530.2|2533.2|2529.7|2539.2|2536.6|2530.4|2527.5|515
1611052800000|2021-01-19 10:40:00|2533.1|2529.6|2537.1|2533.6|2538.1|2534.6|2531.6|2528.6|505
1611053100000|2021-01-19 10:45:00|2537.3|2533.8|2536.6|2533.1|2538.1|2535|2532.7|2529.5|411
1611053400000|2021-01-19 10:50:00|2536.4|2532.9|2536.1|2532.6|2538.6|2535.9|2535.6|2532.6|372
1611053700000|2021-01-19 10:55:00|2536.2|2532.7|2537|2535|2537.8|2535.4|2532.5|2529.6|319
1611054000000|2021-01-19 11:00:00|2537.3|2533.8|2538.5|2535|2539.4|2536.4|2533.5|2530.8|451
1611054300000|2021-01-19 11:05:00|2538.3|2534.8|2537.4|2533.9|2540|2536.5|2536.2|2533.2|306
1611054600000|2021-01-19 11:10:00|2537.5|2534|2539.4|2537.4|2541.5|2538.6|2536.3|2533|374
1611054900000|2021-01-19 11:15:00|2540.2|2536.7|2540.2|2538.2|2542.7|2539.4|2538.5|2535.9|384
1611055200000|2021-01-19 11:20:00|2540.1|2538.1|2538.8|2535.3|2542.4|2539.7|2538.4|2535.2|297
1611055500000|2021-01-19 11:25:00|2538.7|2535.2|2538.1|2534.6|2540.7|2538|2536.5|2533.8|180
1611055800000|2021-01-19 11:30:00|2537.8|2534.3|2539.2|2535.7|2540.3|2537.3|2537.5|2534.3|343
1611056100000|2021-01-19 11:35:00|2539.1|2535.6|2539.2|2535.7|2541.1|2537.6|2538|2534.5|230
1611056400000|2021-01-19 11:40:00|2539.3|2535.8|2537.7|2534.2|2539.3|2535.8|2535.4|2532.6|261
1611056700000|2021-01-19 11:45:00|2537.8|2534.3|2538.4|2534.9|2539|2535.5|2536.2|2533.4|257
1611057000000|2021-01-19 11:50:00|2538.3|2534.8|2534.5|2531|2538.7|2535.2|2533.4|2529.9|347
1611057300000|2021-01-19 11:55:00|2534.4|2530.9|2531.5|2528|2534.8|2531.3|2529.2|2525.7|373
1611057600000|2021-01-19 12:00:00|2531.6|2528.1|2524.8|2521.3|2532.2|2529.1|2522.4|2519.4|861
1611057900000|2021-01-19 12:05:00|2523.9|2521.9|2529.3|2525.8|2529.4|2525.9|2523.9|2520.8|456
1611058200000|2021-01-19 12:10:00|2529.4|2525.9|2523.1|2521.1|2529.9|2526.4|2522|2518.5|502
1611058500000|2021-01-19 12:15:00|2522.3|2520.3|2524.1|2520.6|2524.5|2521.6|2519.4|2516.7|538
1611058800000|2021-01-19 12:20:00|2524.2|2520.7|2527.1|2523.6|2527.7|2524.3|2524.1|2520.6|325
1611059100000|2021-01-19 12:25:00|2527.2|2523.7|2524.9|2521.4|2528|2525.3|2524.6|2521.1|393
1611059400000|2021-01-19 12:30:00|2525|2521.5|2523.9|2520.4|2525|2521.5|2518|2515.8|515
1611059700000|2021-01-19 12:35:00|2523.8|2520.3|2523.6|2520.1|2524.7|2521.5|2520.4|2517.9|375
1611060000000|2021-01-19 12:40:00|2523.5|2520|2521.7|2518.2|2524.6|2521.5|2520.7|2517.7|421
1611060300000|2021-01-19 12:45:00|2521.8|2518.3|2521.4|2517.9|2522.9|2520|2516.1|2512.6|645
1611060600000|2021-01-19 12:50:00|2521.1|2517.6|2524.3|2520.8|2524.6|2521.1|2520.9|2517.4|441
1611060900000|2021-01-19 12:55:00|2524.2|2520.7|2523.3|2519.8|2526|2522.5|2522.8|2519.7|482
1611061200000|2021-01-19 13:00:00|2523.4|2519.9|2524.6|2521.1|2528.6|2525.9|2520.5|2517|837
1611061500000|2021-01-19 13:05:00|2524.5|2521|2509.9|2506.4|2527|2524.3|2504.9|2502.2|857
1611061800000|2021-01-19 13:10:00|2509.7|2506.2|2511.7|2509.7|2512|2510|2502.5|2500.5|1241
1611062100000|2021-01-19 13:15:00|2511.8|2509.8|2513.8|2510.3|2514.8|2512.2|2508.6|2506.2|830
1611062400000|2021-01-19 13:20:00|2513.5|2511.5|2516|2512.5|2516.5|2513.7|2508.6|2505.7|801
1611062700000|2021-01-19 13:25:00|2515.2|2513.2|2511.8|2509.8|2516.7|2514.7|2511.7|2509.5|774
1611063000000|2021-01-19 13:30:00|2511.9|2509.9|2515.2|2513.2|2516.2|2514.2|2508.8|2506.8|817
1611063300000|2021-01-19 13:35:00|2515|2513|2517.2|2515.2|2520.5|2518.5|2514.1|2512.1|814
1611063600000|2021-01-19 13:40:00|2517.1|2515.1|2518.1|2516.1|2521.6|2519|2516.9|2514.9|643
1611063900000|2021-01-19 13:45:00|2518.3|2516.3|2521|2519|2525|2522.9|2517.5|2515.5|717
1611064200000|2021-01-19 13:50:00|2520.8|2518.8|2519.4|2517.4|2522.2|2520|2518.5|2515.9|563
1611064500000|2021-01-19 13:55:00|2519.5|2517.5|2522.7|2520.7|2523.9|2521.9|2517.2|2515.2|700
1611064800000|2021-01-19 14:00:00|2522.6|2520.6|2518.1|2516.1|2522.6|2520.6|2515.5|2512.9|696
1611065100000|2021-01-19 14:05:00|2518|2516|2518.3|2516.3|2522|2520|2518|2516|666
1611065400000|2021-01-19 14:10:00|2518.2|2516.2|2527.1|2525.1|2527.1|2525.1|2516.6|2514.6|648
1611065700000|2021-01-19 14:15:00|2526.9|2524.9|2521.1|2519.1|2526.9|2524.9|2520.5|2518.3|735
1611066000000|2021-01-19 14:20:00|2521|2519|2526.6|2524.6|2530.8|2528.6|2520.7|2518.4|758
1611066300000|2021-01-19 14:25:00|2526.5|2524.5|2529|2527|2534.2|2532.2|2526.3|2524.3|775
1611066600000|2021-01-19 14:30:00|2529.2|2527.2|2522.1|2520.1|2529.7|2527.7|2518.7|2516.1|1264
1611066900000|2021-01-19 14:35:00|2521.8|2519.8|2515.4|2513.4|2522.6|2520.6|2513.9|2511.5|1110
1611067200000|2021-01-19 14:40:00|2515.3|2513.3|2514.1|2512.1|2518.4|2515.7|2511.1|2508.8|1012
1611067500000|2021-01-19 14:45:00|2514|2512|2516.9|2514.9|2523.8|2521.1|2512.8|2510.4|1090
1611067800000|2021-01-19 14:50:00|2517|2515|2505.1|2503.1|2518.3|2515.2|2504.3|2501.5|1175
1611068100000|2021-01-19 14:55:00|2504.9|2502.9|2510.6|2508.6|2510.9|2508.9|2504.2|2502.2|1097
1611068400000|2021-01-19 15:00:00|2510.5|2508.5|2510.8|2508.8|2512.6|2510.6|2507.5|2505.5|1018
1611068700000|2021-01-19 15:05:00|2511.2|2509.2|2509.2|2507.2|2514.8|2512.8|2508.8|2506.8|932
1611069000000|2021-01-19 15:10:00|2509.3|2507.3|2504.8|2502.8|2511.1|2509.1|2503.6|2501.6|986
1611069300000|2021-01-19 15:15:00|2505|2503|2503.1|2501.1|2507.9|2505.9|2502.8|2500.8|854
1611069600000|2021-01-19 15:20:00|2503|2501|2509|2507|2509.7|2507.7|2501.1|2499.1|954
1611069900000|2021-01-19 15:25:00|2508.8|2506.8|2511.9|2509.9|2512.3|2510.3|2507.5|2505.5|754
1611070200000|2021-01-19 15:30:00|2512|2510|2512.7|2510.7|2513.2|2511.1|2508.9|2506.9|757
1611070500000|2021-01-19 15:35:00|2513.1|2511.1|2518.4|2516.4|2520.8|2518.3|2512.2|2510.2|658
1611070800000|2021-01-19 15:40:00|2518.5|2516.5|2521.6|2519.6|2522.3|2519.9|2517.5|2514.7|627
1611071100000|2021-01-19 15:45:00|2521.7|2519.7|2517.6|2515.6|2522.6|2520.6|2516.6|2513.8|727
1611071400000|2021-01-19 15:50:00|2517.7|2515.7|2520.1|2518.1|2521.1|2518.6|2517.1|2515.1|659
1611071700000|2021-01-19 15:55:00|2520|2518|2520.1|2518.1|2521.9|2519.2|2517.6|2515.2|814
1611072000000|2021-01-19 16:00:00|2520|2518|2520.4|2518.4|2522|2520|2519.2|2517|721
1611072300000|2021-01-19 16:05:00|2520.3|2518.3|2522.9|2520.9|2524.7|2522.7|2520.3|2518.3|685
1611072600000|2021-01-19 16:10:00|2523|2521|2525.4|2523.4|2528.6|2525.9|2522.9|2520.9|811
1611072900000|2021-01-19 16:15:00|2525.3|2523.3|2522.1|2520.1|2527|2524.4|2521.6|2519.6|579
1611073200000|2021-01-19 16:20:00|2522.2|2520.2|2524.3|2522.3|2526.2|2523.8|2520.7|2518.7|624
1611073500000|2021-01-19 16:25:00|2524.2|2522.2|2523.7|2521.7|2525.2|2522.8|2521.6|2519.1|657
1611073800000|2021-01-19 16:30:00|2523.4|2521.4|2526.4|2524.4|2527.1|2524.7|2523.4|2521.4|609
1611074100000|2021-01-19 16:35:00|2526.5|2524.5|2525|2523|2527.3|2525.1|2524.2|2522|535
1611074400000|2021-01-19 16:40:00|2525.8|2522.3|2524|2522|2527.7|2524.9|2523.3|2520.8|580
1611074700000|2021-01-19 16:45:00|2524.1|2522.1|2524.3|2522.3|2526.3|2523.5|2523.4|2521.3|415
1611075000000|2021-01-19 16:50:00|2524.1|2522.1|2523.8|2521.8|2525.7|2523.7|2523.1|2521.1|496
1611075300000|2021-01-19 16:55:00|2523.7|2521.7|2526.8|2524.8|2531|2528.6|2523.6|2521.6|542
1611075600000|2021-01-19 17:00:00|2527|2525|2528.4|2526.4|2528.8|2526.8|2523.9|2521.9|494
1611075900000|2021-01-19 17:05:00|2528.6|2526.6|2524|2522|2529.2|2527.2|2523|2521|508
1611076200000|2021-01-19 17:10:00|2523.9|2521.9|2523.8|2521.8|2525.3|2523.3|2523.6|2521.6|422
1611076500000|2021-01-19 17:15:00|2523.9|2521.9|2521.2|2519.2|2525|2522.3|2521.1|2519|386
1611076800000|2021-01-19 17:20:00|2521.3|2519.3|2521.7|2519.7|2523.9|2521.3|2521|2518.5|365
1611077100000|2021-01-19 17:25:00|2521.5|2519.5|2520.7|2518.7|2521.9|2519.8|2519.8|2517.2|368
1611077400000|2021-01-19 17:30:00|2520.9|2518.9|2523.3|2521.3|2523.9|2521.3|2520.1|2518.1|304
1611077700000|2021-01-19 17:35:00|2523.2|2521.2|2525.5|2522|2525.6|2523|2522.8|2520.1|245
1611078000000|2021-01-19 17:40:00|2524.9|2522.9|2531.5|2529.5|2531.7|2529.7|2524.4|2521.6|446
1611078300000|2021-01-19 17:45:00|2531.7|2529.7|2528.7|2526.7|2532.1|2530.1|2528.2|2526.2|549
1611078600000|2021-01-19 17:50:00|2528.6|2526.6|2525.7|2523.7|2528.8|2526.8|2525.5|2523.5|397
1611078900000|2021-01-19 17:55:00|2525.8|2523.8|2529.6|2527.6|2529.9|2527.9|2525.5|2523.5|416
1611079200000|2021-01-19 18:00:00|2529.7|2527.7|2527.2|2525.2|2530.2|2528.2|2526.6|2524.1|423
1611079500000|2021-01-19 18:05:00|2527.6|2525.6|2527.3|2525.3|2528.8|2526|2526.3|2524|297
1611079800000|2021-01-19 18:10:00|2527.2|2525.2|2527.1|2525.1|2528|2525.3|2525.8|2523.1|334
1611080100000|2021-01-19 18:15:00|2527.2|2525.2|2526.7|2524.7|2528.5|2525.9|2525.8|2523.1|391
1611080400000|2021-01-19 18:20:00|2526.8|2524.8|2526.7|2524.7|2529.4|2526.7|2524.8|2522.8|440
1611080700000|2021-01-19 18:25:00|2526.9|2524.9|2525.5|2523.5|2528.3|2525.7|2524.9|2522.2|514
1611081000000|2021-01-19 18:30:00|2525.7|2523.7|2526.3|2524.3|2528.4|2525.8|2524.5|2521.9|297
1611081300000|2021-01-19 18:35:00|2526.2|2524.2|2524.8|2522.8|2527.7|2525.2|2524.6|2522.6|345
1611081600000|2021-01-19 18:40:00|2524.7|2522.7|2520.5|2518.5|2525.8|2523|2520|2518|297
1611081900000|2021-01-19 18:45:00|2520.4|2518.4|2520.2|2518.2|2521.6|2519.6|2519.6|2517.2|224
1611082200000|2021-01-19 18:50:00|2520.3|2518.3|2522.2|2520.2|2522.9|2520.2|2520.2|2517.8|242
1611082500000|2021-01-19 18:55:00|2522.1|2520.1|2522.4|2520.4|2523.9|2521.6|2521.8|2519.3|208
1611082800000|2021-01-19 19:00:00|2522.3|2520.3|2520|2518|2523.5|2521.1|2519.6|2517.3|287
1611083100000|2021-01-19 19:05:00|2520.1|2518.1|2519.6|2517.6|2521.3|2518.8|2519.4|2516.8|140
1611083400000|2021-01-19 19:10:00|2519.5|2517.5|2517.3|2515.3|2519.9|2517.6|2516.3|2514.3|190
1611083700000|2021-01-19 19:15:00|2517.4|2515.4|2518|2516|2518.7|2516.7|2516.7|2514.7|246
1611084000000|2021-01-19 19:20:00|2517.9|2515.9|2518.2|2516.2|2518.7|2516.7|2516.8|2514.8|246
1611084300000|2021-01-19 19:25:00|2518.4|2516.4|2514.3|2512.3|2518.4|2516.4|2512.8|2510.5|389
1611084600000|2021-01-19 19:30:00|2515.3|2511.8|2511.3|2509.3|2516.6|2514|2511|2508.3|381
1611084900000|2021-01-19 19:35:00|2511.2|2509.2|2513.7|2511.7|2513.8|2511.8|2510.8|2508|258
1611085200000|2021-01-19 19:40:00|2513.8|2511.8|2512.2|2510.2|2515.5|2512.9|2511.8|2509.8|229
1611085500000|2021-01-19 19:45:00|2512.4|2510.4|2515.1|2513.1|2515.1|2513.1|2512.3|2510.3|221
1611085800000|2021-01-19 19:50:00|2515.2|2513.2|2514.9|2512.9|2515.7|2513.4|2513.6|2511|171
1611086100000|2021-01-19 19:55:00|2515|2513|2515.1|2513.1|2516.4|2514|2513.8|2511.8|279
1611086400000|2021-01-19 20:00:00|2515|2513|2514.7|2512.7|2515.4|2513.4|2512.2|2509.4|248
1611086700000|2021-01-19 20:05:00|2515|2513|2515.4|2513.4|2517.5|2515|2515|2513|205
1611087000000|2021-01-19 20:10:00|2515.5|2513.5|2515.6|2513.6|2516.2|2514.2|2514.7|2512|174
1611087300000|2021-01-19 20:15:00|2515.5|2513.5|2516.6|2514.6|2516.8|2514.8|2515.4|2513.4|176
1611087600000|2021-01-19 20:20:00|2516.5|2514.5|2516.9|2514.9|2517.9|2515.4|2515.5|2513.3|182
1611087900000|2021-01-19 20:25:00|2517|2515|2517.9|2515.9|2518.5|2516.5|2516.9|2514.9|144
1611088200000|2021-01-19 20:30:00|2518|2516|2516.8|2514.8|2518.4|2516.4|2516|2513.8|246
1611088500000|2021-01-19 20:35:00|2516.7|2514.7|2516|2514|2516.7|2514.7|2515.2|2513|253
1611088800000|2021-01-19 20:40:00|2515.9|2513.9|2518.2|2514.7|2518.3|2515.7|2515.5|2512.7|229
1611089100000|2021-01-19 20:45:00|2518.1|2514.6|2518.1|2516.1|2519.1|2516.4|2517.3|2514.6|227
1611089400000|2021-01-19 20:50:00|2518.3|2516.3|2520.3|2518.3|2521|2518.9|2517.7|2515.7|233
1611089700000|2021-01-19 20:55:00|2520.4|2518.4|2517.3|2513.8|2520.7|2518.7|2516.3|2513.7|424
1611090000000|2021-01-19 21:00:00|2517.4|2513.9|2516.7|2514.7|2518.9|2516.2|2516|2513|236
1611090300000|2021-01-19 21:05:00|2516.6|2514.6|2518.2|2514.7|2518.4|2515.5|2515.9|2513.1|132
1611090600000|2021-01-19 21:10:00|2518.1|2514.6|2516.8|2514.8|2518.9|2516|2516.8|2514|101
1611090900000|2021-01-19 21:15:00|2516.9|2514.9|2518.2|2514.7|2518.2|2515.4|2516.1|2513.3|137
1611091200000|2021-01-19 21:20:00|2518.1|2514.6|2518.2|2514.7|2519.1|2516.4|2517.1|2514.5|96
1611091500000|2021-01-19 21:25:00|2518.1|2514.6|2518.5|2515|2518.9|2516|2517.5|2514.6|130
1611091800000|2021-01-19 21:30:00|2518.6|2515.1|2520.5|2518.5|2521.4|2518.5|2518.6|2515.1|117
1611092100000|2021-01-19 21:35:00|2520.6|2518.6|2521.3|2517.8|2522|2519.2|2520.2|2516.9|128
1611092400000|2021-01-19 21:40:00|2521.4|2517.9|2522.2|2518.7|2522.4|2519.5|2520.2|2516.9|137
1611092700000|2021-01-19 21:45:00|2522.3|2518.8|2522.9|2519.4|2522.9|2519.4|2520.6|2517.1|135
1611093000000|2021-01-19 21:50:00|2522.4|2518.9|2521.6|2518.1|2523.1|2519.6|2521.2|2517.7|146
1611093300000|2021-01-19 21:55:00|2521.4|2517.9|2523.9|2520.4|2524.3|2520.8|2521.4|2517.9|149
1611097200000|2021-01-19 23:00:00|2524.4|2520.9|2524.8|2521.3|2527.6|2523.2|2523|2518.9|165
1611097500000|2021-01-19 23:05:00|2524.9|2521.4|2525.2|2521.7|2527|2523.5|2523.4|2519.9|131
1611097800000|2021-01-19 23:10:00|2525.1|2521.6|2527.8|2524.3|2528.6|2525.1|2525.1|2521.6|238
1611098100000|2021-01-19 23:15:00|2528.2|2524.7|2524.9|2521.4|2528.8|2525.3|2524.9|2521.4|172
1611098400000|2021-01-19 23:20:00|2525|2521.5|2526.4|2522.9|2526.9|2523.4|2524.4|2520.9|198
1611098700000|2021-01-19 23:25:00|2526.7|2523.2|2526.5|2523|2528.3|2524.8|2525|2521.5|189
1611099000000|2021-01-19 23:30:00|2526.6|2523.1|2524.1|2520.6|2527|2523.5|2524.1|2520.6|178
1611099300000|2021-01-19 23:35:00|2524.5|2521|2524.4|2520.9|2525.1|2521.6|2523.1|2519.6|156
1611099600000|2021-01-19 23:40:00|2524.2|2520.7|2525.1|2521.6|2525.6|2522.1|2523.5|2520|184
1611099900000|2021-01-19 23:45:00|2525|2521.5|2526.8|2523.3|2527.2|2523.7|2524.4|2520.9|165
1611100200000|2021-01-19 23:50:00|2526.7|2523.2|2526.7|2523.2|2527.2|2523.7|2525.2|2521.7|146
1611100500000|2021-01-19 23:55:00|2526.8|2523.3|2525.8|2522.3|2527.1|2524|2524.7|2521.2|183
1611100800000|2021-01-20 00:00:00|2525.4|2521.9|2524.5|2521|2525.5|2522|2521.3|2517.8|326
1611101100000|2021-01-20 00:05:00|2524.3|2520.8|2525.7|2522.2|2525.8|2522.3|2523.1|2519.6|243
1611101400000|2021-01-20 00:10:00|2525.9|2522.4|2527.4|2523.9|2527.8|2524.3|2525.3|2521.8|266
1611101700000|2021-01-20 00:15:00|2527|2523.5|2526.3|2522.8|2527.4|2523.9|2525.4|2521.9|185
1611102000000|2021-01-20 00:20:00|2526.4|2522.9|2525.4|2521.9|2526.6|2523.1|2524.6|2521.1|194
1611102300000|2021-01-20 00:25:00|2525.5|2522|2527|2523.5|2527|2523.5|2524.1|2520.6|168
1611102600000|2021-01-20 00:30:00|2526.8|2523.3|2531.1|2527.6|2531.3|2528.7|2526.8|2523.3|234
1611102900000|2021-01-20 00:35:00|2531|2527.5|2531.8|2528.3|2532.1|2528.6|2530.1|2526.6|246
1611103200000|2021-01-20 00:40:00|2531.9|2528.4|2531.2|2527.7|2533.3|2529.8|2529.1|2525.6|233
1611103500000|2021-01-20 00:45:00|2531.3|2527.8|2531.7|2528.2|2532.4|2528.9|2529.9|2526.4|221
1611103800000|2021-01-20 00:50:00|2531.8|2528.3|2533.7|2530.2|2533.8|2530.5|2531.7|2528.2|305
1611104100000|2021-01-20 00:55:00|2533.6|2530.1|2536.2|2532.7|2536.4|2532.9|2533|2529.5|360
1611104400000|2021-01-20 01:00:00|2536.4|2532.9|2546.4|2542.9|2550.1|2546.6|2536|2532.5|907
1611104700000|2021-01-20 01:05:00|2546|2542.5|2541.9|2538.4|2551.1|2547.6|2540.5|2537|1017
1611105000000|2021-01-20 01:10:00|2541.8|2538.3|2539.4|2535.9|2544.7|2541.2|2538.9|2535.4|613
1611105300000|2021-01-20 01:15:00|2539.3|2535.8|2540.9|2537.4|2542.5|2539|2537.8|2534.9|599
1611105600000|2021-01-20 01:20:00|2540.7|2537.2|2541.6|2538.1|2542.3|2538.8|2539|2535.5|487
1611105900000|2021-01-20 01:25:00|2541.5|2538|2539.3|2535.8|2544.4|2540.9|2538.9|2535.4|476
1611106200000|2021-01-20 01:30:00|2539.4|2535.9|2541|2537.5|2541.6|2538.1|2536.2|2532.7|573
1611106500000|2021-01-20 01:35:00|2540.9|2537.4|2540.1|2536.6|2542.9|2540|2538.8|2535.8|533
1611106800000|2021-01-20 01:40:00|2540.2|2536.7|2537.2|2535.2|2540.4|2536.9|2536.3|2533.5|540
1611107100000|2021-01-20 01:45:00|2537.9|2534.4|2540.4|2538.4|2541.9|2539.1|2536.7|2534.3|510
1611107400000|2021-01-20 01:50:00|2540.5|2538.5|2541.3|2537.8|2542.5|2539.9|2539.6|2536.7|574
1611107700000|2021-01-20 01:55:00|2541.4|2537.9|2541.5|2539.5|2543|2539.8|2540.5|2537.3|472
1611108000000|2021-01-20 02:00:00|2541.6|2539.6|2543.9|2541.9|2545.5|2542.7|2541.5|2538.6|446
1611108300000|2021-01-20 02:05:00|2544.2|2542.2|2545.9|2543.9|2547.2|2544.1|2543.4|2541|566
1611108600000|2021-01-20 02:10:00|2545.8|2543.8|2546.3|2542.8|2548.8|2546|2544.9|2541.4|519
1611108900000|2021-01-20 02:15:00|2546.5|2543|2545.1|2541.6|2547.3|2543.8|2544.1|2540.6|293
1611109200000|2021-01-20 02:20:00|2545|2541.5|2544.7|2541.2|2545.8|2542.3|2542.9|2539.4|287
1611109500000|2021-01-20 02:25:00|2544.8|2541.3|2544.9|2541.4|2546.4|2543.4|2544.1|2540.8|258
1611109800000|2021-01-20 02:30:00|2544.8|2541.3|2544.6|2541.1|2548.6|2545.1|2543.9|2540.4|453
1611110100000|2021-01-20 02:35:00|2544.7|2541.2|2545.6|2542.1|2545.9|2542.4|2542.3|2538.8|317
1611110400000|2021-01-20 02:40:00|2545.7|2542.2|2544.8|2541.3|2547.3|2543.8|2544.5|2541|358
1611110700000|2021-01-20 02:45:00|2544.7|2541.2|2547.5|2544|2548.3|2544.8|2544.1|2540.6|384
1611111000000|2021-01-20 02:50:00|2547.6|2544.1|2550.3|2546.8|2551.6|2548.4|2546.4|2542.9|497
1611111300000|2021-01-20 02:55:00|2550.2|2546.7|2547.7|2544.2|2551.6|2548.4|2546.3|2542.8|479
1611111600000|2021-01-20 03:00:00|2547.6|2544.1|2544.3|2540.8|2550.7|2547.2|2543.7|2540.2|441
1611111900000|2021-01-20 03:05:00|2544.5|2541|2543.5|2540|2545.5|2542|2542.2|2539.2|376
1611112200000|2021-01-20 03:10:00|2543.3|2539.8|2543.3|2539.8|2544.5|2541|2541|2537.5|349
1611112500000|2021-01-20 03:15:00|2543.5|2540|2542.7|2539.2|2544.8|2541.7|2541.7|2538.4|356
1611112800000|2021-01-20 03:20:00|2542.6|2539.1|2541.1|2537.6|2542.6|2539.1|2540.2|2537|386
1611113100000|2021-01-20 03:25:00|2541.4|2537.9|2540.8|2537.3|2542.3|2539.1|2539.7|2536.8|314
1611113400000|2021-01-20 03:30:00|2541.1|2537.6|2541.7|2538.2|2541.9|2539.1|2539.9|2536.7|261
1611113700000|2021-01-20 03:35:00|2541.6|2538.1|2541|2539|2542.4|2539.4|2540.1|2537.1|234
1611114000000|2021-01-20 03:40:00|2541.8|2538.3|2543.8|2540.3|2543.8|2540.8|2541.2|2538.3|182
1611114300000|2021-01-20 03:45:00|2543.7|2540.2|2544.8|2541.3|2545.1|2542.1|2542.8|2540|156
1611114600000|2021-01-20 03:50:00|2544.7|2541.2|2545.5|2542|2546.1|2543.1|2543.7|2540.8|178
1611114900000|2021-01-20 03:55:00|2545.6|2542.1|2544.6|2542.6|2546.8|2543.7|2544.4|2541.9|209
1611115200000|2021-01-20 04:00:00|2545.5|2542|2547|2543.5|2547.1|2543.6|2544|2541.1|241
1611115500000|2021-01-20 04:05:00|2546.9|2543.4|2546.4|2542.9|2547.3|2544.3|2545.2|2542.3|239
1611115800000|2021-01-20 04:10:00|2546.6|2543.1|2548.1|2544.6|2548.1|2545.1|2545.3|2542.5|189
1611116100000|2021-01-20 04:15:00|2548|2544.5|2548.2|2544.7|2549.9|2546.6|2547.4|2544.1|281
1611116400000|2021-01-20 04:20:00|2548.3|2544.8|2549.9|2546.4|2550.3|2546.8|2547.3|2544.4|196
1611116700000|2021-01-20 04:25:00|2550.3|2546.8|2548.1|2544.6|2550.7|2547.2|2546.8|2544.1|181
1611117000000|2021-01-20 04:30:00|2548.2|2544.7|2547.8|2544.3|2548.2|2544.7|2546.3|2542.8|142
1611117300000|2021-01-20 04:35:00|2547.9|2544.4|2548|2544.5|2548.2|2545.5|2545.7|2542.2|274
1611117600000|2021-01-20 04:40:00|2548.1|2544.6|2548.1|2544.6|2548.3|2544.8|2546.7|2543.2|166
1611117900000|2021-01-20 04:45:00|2548.2|2544.7|2545.8|2543.8|2548.2|2545|2545.7|2542.9|166
1611118200000|2021-01-20 04:50:00|2546.6|2543.1|2546.9|2543.4|2547|2544.2|2545.5|2542.8|129
1611118500000|2021-01-20 04:55:00|2546.8|2543.3|2545.7|2542.2|2548.1|2544.7|2545.2|2542.1|218
1611118800000|2021-01-20 05:00:00|2545.6|2542.1|2547.3|2543.8|2548|2544.5|2545.6|2542.1|155
1611119100000|2021-01-20 05:05:00|2547.4|2543.9|2547.6|2544.1|2548.7|2545.2|2547.2|2543.7|194
1611119400000|2021-01-20 05:10:00|2547.5|2544|2548.5|2545|2549.3|2545.9|2546.9|2543.7|161
1611119700000|2021-01-20 05:15:00|2548.3|2544.8|2547.9|2544.4|2551.9|2548.4|2547.8|2544.3|266
1611120000000|2021-01-20 05:20:00|2548|2544.5|2546|2542.5|2548.1|2544.6|2544.3|2540.8|207
1611120300000|2021-01-20 05:25:00|2546.1|2542.6|2545.3|2541.8|2546.1|2542.6|2543.6|2540.1|258
1611120600000|2021-01-20 05:30:00|2545.4|2541.9|2542.6|2539.1|2545.6|2542.1|2537.7|2534.2|622
1611120900000|2021-01-20 05:35:00|2542.7|2539.2|2543.4|2539.9|2544|2540.5|2537.3|2533.8|450
1611121200000|2021-01-20 05:40:00|2543.3|2539.8|2540.5|2537|2543.7|2540.2|2539.4|2535.9|406
1611121500000|2021-01-20 05:45:00|2540.6|2537.1|2544.8|2541.3|2545|2541.5|2539.8|2536.3|507
1611121800000|2021-01-20 05:50:00|2544.7|2541.2|2546.9|2543.4|2546.9|2543.4|2544.3|2540.8|494
1611122100000|2021-01-20 05:55:00|2546.8|2543.3|2546.3|2542.8|2547.7|2544.2|2544.9|2541.4|564
1611122400000|2021-01-20 06:00:00|2546.5|2543|2543.6|2540.1|2547|2543.5|2542.7|2539.2|511
1611122700000|2021-01-20 06:05:00|2543.4|2539.9|2548.3|2544.8|2549.4|2545.9|2543|2539.5|535
1611123000000|2021-01-20 06:10:00|2548.2|2544.7|2549.1|2545.6|2549.5|2546|2546.1|2542.9|592
1611123300000|2021-01-20 06:15:00|2549|2545.5|2546.2|2544.2|2549.9|2546.4|2546.1|2542.7|534
1611123600000|2021-01-20 06:20:00|2546.1|2544.1|2547|2543.5|2547.3|2544.4|2544.5|2541.7|383
1611123900000|2021-01-20 06:25:00|2546.9|2543.4|2546.4|2542.9|2547.1|2544.4|2544.9|2541.7|357
1611124200000|2021-01-20 06:30:00|2546.2|2542.7|2550.8|2548.8|2551.6|2549.1|2544.5|2542|439
1611124500000|2021-01-20 06:35:00|2550.7|2548.7|2550|2546.5|2555.1|2551.6|2549|2545.5|603
1611124800000|2021-01-20 06:40:00|2550.1|2546.6|2553.5|2550|2554.5|2551.2|2550.1|2546.6|489
1611125100000|2021-01-20 06:45:00|2553.4|2549.9|2555.2|2551.7|2555.5|2552|2552|2548.5|391
1611125400000|2021-01-20 06:50:00|2555|2551.5|2554.6|2551.1|2557.3|2554.3|2553.4|2550.7|559
1611125700000|2021-01-20 06:55:00|2555|2551.5|2551.2|2547.7|2555|2551.5|2549.1|2545.8|548
1611126000000|2021-01-20 07:00:00|2551.4|2547.9|2551.8|2548.3|2552.6|2549.1|2549.7|2546.2|454
1611126300000|2021-01-20 07:05:00|2551.9|2548.4|2551.1|2547.6|2551.9|2548.7|2548.4|2544.9|452
1611126600000|2021-01-20 07:10:00|2551.2|2547.7|2552.6|2549.1|2552.8|2549.7|2549|2546.3|415
1611126900000|2021-01-20 07:15:00|2552.4|2548.9|2551.4|2547.9|2552.7|2549.2|2549.9|2546.4|470
1611127200000|2021-01-20 07:20:00|2551.3|2547.8|2550.7|2548.7|2553.1|2550.1|2549.5|2546.7|451
1611127500000|2021-01-20 07:25:00|2550.9|2548.9|2550.8|2547.3|2552.5|2549.5|2549.9|2546.9|353
1611127800000|2021-01-20 07:30:00|2550.7|2547.2|2548.6|2546.6|2552.8|2549.8|2548.2|2545.1|453
1611128100000|2021-01-20 07:35:00|2548.7|2546.7|2549.8|2546.3|2550.7|2548|2548.2|2545.5|491
1611128400000|2021-01-20 07:40:00|2549.9|2546.4|2548.7|2546.7|2551.2|2548.5|2548.2|2545.3|400
1611128700000|2021-01-20 07:45:00|2549.3|2545.8|2551.8|2548.3|2553.1|2550.2|2547.8|2544.9|521
1611129000000|2021-01-20 07:50:00|2552.3|2548.8|2554.7|2552.7|2558.1|2554.6|2551.7|2548.2|498
1611129300000|2021-01-20 07:55:00|2554.6|2552.6|2555.2|2551.7|2557.6|2554.1|2552.9|2550.1|411
1611129600000|2021-01-20 08:00:00|2555.1|2551.6|2554.5|2551|2557.2|2553.7|2550.7|2547.2|597
1611129900000|2021-01-20 08:05:00|2554.8|2551.3|2551.7|2548.2|2555|2551.5|2550.3|2547.5|491
1611130200000|2021-01-20 08:10:00|2551.6|2548.1|2550.2|2546.7|2552.8|2549.3|2548.6|2545.1|413
1611130500000|2021-01-20 08:15:00|2550.1|2546.6|2551|2547.5|2552.1|2548.6|2549.4|2545.9|416
1611130800000|2021-01-20 08:20:00|2551.1|2547.6|2553.8|2550.3|2554.2|2551.2|2551|2547.5|365
1611131100000|2021-01-20 08:25:00|2553.3|2549.8|2554.5|2551|2555.7|2552.2|2551.6|2548.1|365
1611131400000|2021-01-20 08:30:00|2554.6|2551.1|2551|2547.5|2555.3|2551.8|2549.9|2546.4|422
1611131700000|2021-01-20 08:35:00|2550.9|2547.4|2553.7|2550.2|2554|2550.5|2550.3|2546.8|391
1611132000000|2021-01-20 08:40:00|2553.8|2550.3|2554.6|2551.1|2555.9|2552.4|2552|2548.5|337
1611132300000|2021-01-20 08:45:00|2554.4|2550.9|2555.8|2552.3|2557.3|2554.2|2554.1|2550.6|356
1611132600000|2021-01-20 08:50:00|2555.9|2552.4|2554.8|2551.3|2557|2553.5|2554|2550.5|351
1611132900000|2021-01-20 08:55:00|2554.9|2551.4|2553.9|2550.4|2555.7|2552.8|2553|2549.5|476
1611133200000|2021-01-20 09:00:00|2554.1|2550.6|2555.9|2552.4|2557.1|2554.1|2552.6|2549.1|544
1611133500000|2021-01-20 09:05:00|2555.8|2552.3|2555.3|2551.8|2555.8|2552.3|2552.3|2548.8|544
1611133800000|2021-01-20 09:10:00|2555.2|2551.7|2555.2|2551.7|2557.8|2554.3|2553.9|2550.8|383
1611134100000|2021-01-20 09:15:00|2554.9|2551.4|2556.5|2553|2558.7|2555.6|2553.6|2551|513
1611134400000|2021-01-20 09:20:00|2556.6|2553.1|2551.7|2548.2|2556.9|2554.4|2550.5|2547.6|463
1611134700000|2021-01-20 09:25:00|2551.9|2548.4|2551.5|2548|2553.6|2550.6|2550.7|2547.5|372
1611135000000|2021-01-20 09:30:00|2551.4|2547.9|2551.2|2547.7|2552.5|2549.9|2550.5|2547.5|297
1611135300000|2021-01-20 09:35:00|2551.1|2547.6|2549|2545.5|2552|2549.1|2547.4|2544.8|349
1611135600000|2021-01-20 09:40:00|2548.9|2545.4|2551.7|2548.2|2551.7|2549|2547.5|2544.9|423
1611135900000|2021-01-20 09:45:00|2551|2549|2545.7|2542.2|2552.1|2549.4|2545|2542.1|551
1611136200000|2021-01-20 09:50:00|2545.8|2542.3|2544.3|2542.3|2547|2544.3|2544|2541|543
1611136500000|2021-01-20 09:55:00|2544.2|2542.2|2547.2|2543.7|2548.3|2545.6|2544.2|2541.7|369
1611136800000|2021-01-20 10:00:00|2547.3|2543.8|2542|2540|2547.8|2544.9|2541.2|2538|374
1611137100000|2021-01-20 10:05:00|2542.7|2539.2|2542.8|2540.8|2543.7|2541.1|2538.9|2536|495
1611137400000|2021-01-20 10:10:00|2543|2541|2538.6|2536.6|2544.1|2541.7|2537.8|2535.4|526
1611137700000|2021-01-20 10:15:00|2538.9|2536.9|2539.5|2537.5|2540.9|2538.9|2538|2536|433
1611138000000|2021-01-20 10:20:00|2539.7|2537.7|2536.9|2533.4|2540.7|2538.7|2535.1|2532|496
1611138300000|2021-01-20 10:25:00|2536.8|2533.3|2538|2534.5|2538.5|2535.6|2536.4|2533.3|297
1611138600000|2021-01-20 10:30:00|2537.9|2534.4|2541.2|2537.7|2541.6|2538.1|2537.9|2534.4|358
1611138900000|2021-01-20 10:35:00|2541.3|2537.8|2541.2|2537.7|2541.4|2537.9|2538.3|2535.6|314
1611139200000|2021-01-20 10:40:00|2541.4|2537.9|2543.7|2540.2|2543.8|2540.3|2540.1|2537.4|335
1611139500000|2021-01-20 10:45:00|2543.8|2540.3|2541.9|2538.4|2544.8|2541.8|2541.5|2538.2|362
1611139800000|2021-01-20 10:50:00|2542|2538.5|2544.5|2541|2544.7|2541.2|2541.3|2538.5|275
1611140100000|2021-01-20 10:55:00|2544.4|2540.9|2542.5|2539|2545.6|2542.1|2542.4|2538.9|403
1611140400000|2021-01-20 11:00:00|2542.4|2538.9|2541.6|2538.1|2544.5|2541|2540.8|2537.3|334
1611140700000|2021-01-20 11:05:00|2541.5|2538|2542|2538.5|2542.4|2540.1|2538.3|2534.8|424
1611141000000|2021-01-20 11:10:00|2541.9|2538.4|2542.6|2539.1|2543.5|2540|2540.4|2536.9|285
1611141300000|2021-01-20 11:15:00|2542.7|2539.2|2542.5|2539|2543.5|2540|2542.1|2538.6|200
1611141600000|2021-01-20 11:20:00|2542.3|2538.8|2540.2|2536.7|2542.9|2539.4|2537.8|2534.6|338
1611141900000|2021-01-20 11:25:00|2540.1|2536.6|2540.1|2536.6|2541.2|2537.7|2539.1|2535.6|262
1611142200000|2021-01-20 11:30:00|2540|2536.5|2532.7|2529.2|2540.1|2536.6|2529|2525.5|618
1611142500000|2021-01-20 11:35:00|2532.5|2529|2535.6|2532.1|2536.7|2533.4|2531.4|2527.9|342
1611142800000|2021-01-20 11:40:00|2535.5|2532|2533.2|2529.7|2536|2533|2532.2|2529.6|328
1611143100000|2021-01-20 11:45:00|2533.1|2529.6|2533.6|2530.1|2534.5|2531.4|2531.8|2528.9|341
1611143400000|2021-01-20 11:50:00|2533.5|2530|2532.8|2529.3|2534|2530.9|2529.8|2526.3|349
1611143700000|2021-01-20 11:55:00|2532.9|2529.4|2530.1|2526.6|2533.6|2530.2|2530|2526.5|387
1611144000000|2021-01-20 12:00:00|2530.3|2526.8|2533.4|2529.9|2536.2|2533.4|2528.3|2525|674
1611144300000|2021-01-20 12:05:00|2533.5|2530|2531.1|2527.6|2534.6|2531.6|2529.1|2526.3|477
1611144600000|2021-01-20 12:10:00|2530.8|2527.3|2533.6|2530.1|2534.4|2531.3|2529|2526.2|450
1611144900000|2021-01-20 12:15:00|2533.7|2530.2|2532.1|2530.1|2534.6|2531.4|2531|2528.3|517
1611145200000|2021-01-20 12:20:00|2532.3|2530.3|2534|2530.5|2535|2531.9|2530.5|2527.5|583
1611145500000|2021-01-20 12:25:00|2534.1|2530.6|2537.2|2533.7|2537.3|2534|2532.6|2529.7|462
1611145800000|2021-01-20 12:30:00|2537.3|2533.8|2537.9|2535.9|2538.9|2536.3|2535.4|2531.9|487
1611146100000|2021-01-20 12:35:00|2537.8|2535.8|2539.2|2537.2|2542|2538.9|2537.3|2534.9|500
1611146400000|2021-01-20 12:40:00|2539.1|2537.1|2539.4|2535.9|2541.8|2538.8|2538.7|2535.7|458
1611146700000|2021-01-20 12:45:00|2539.5|2536|2532.5|2530.5|2539.8|2536.4|2531.9|2529.9|563
1611147000000|2021-01-20 12:50:00|2532.4|2530.4|2531.4|2529.4|2535.5|2533.5|2529.6|2527|706
1611147300000|2021-01-20 12:55:00|2531.5|2529.5|2529.4|2525.9|2533.4|2530.6|2525.3|2521.9|788
1611147600000|2021-01-20 13:00:00|2529.5|2526|2517.8|2515.8|2529.6|2526.1|2515.5|2512.1|1236
1611147900000|2021-01-20 13:05:00|2518.3|2514.8|2510.4|2508.4|2523.8|2521.3|2507.7|2505.4|1233
1611148200000|2021-01-20 13:10:00|2510.8|2507.3|2510.1|2508.1|2514.4|2512|2505.9|2502.4|1163
1611148500000|2021-01-20 13:15:00|2510.9|2507.4|2519.4|2517.4|2521.2|2519.2|2504.4|2502|1141
1611148800000|2021-01-20 13:20:00|2519.3|2517.3|2521.5|2519.5|2523.7|2521|2518.1|2516.1|858
1611149100000|2021-01-20 13:25:00|2521.6|2519.6|2526.5|2524.5|2527.7|2525.4|2521.6|2519.6|915
1611149400000|2021-01-20 13:30:00|2526.6|2524.6|2524.1|2522.1|2529.2|2527|2523.6|2520.8|909
1611149700000|2021-01-20 13:35:00|2524|2522|2528.9|2526.9|2529.9|2527.5|2522.9|2520.3|829
1611150000000|2021-01-20 13:40:00|2529|2527|2531.6|2529.6|2533.3|2530.4|2529|2526.4|797
1611150300000|2021-01-20 13:45:00|2531.7|2529.7|2531.7|2528.2|2534.3|2531.5|2529.5|2527.1|751
1611150600000|2021-01-20 13:50:00|2531|2529|2533.5|2531.5|2536.7|2533.6|2531|2529|731
1611150900000|2021-01-20 13:55:00|2533.4|2531.4|2536.9|2534.9|2539.1|2536.9|2532.4|2530.1|727
1611151200000|2021-01-20 14:00:00|2536.7|2534.7|2537.6|2535.6|2541.5|2539.5|2536.6|2534.2|820
1611151500000|2021-01-20 14:05:00|2537.7|2535.7|2535.1|2533.1|2538.7|2536.7|2534.4|2532.1|798
1611151800000|2021-01-20 14:10:00|2535|2533|2544.5|2541|2546.7|2543.8|2534.9|2532.9|996
1611152100000|2021-01-20 14:15:00|2544.4|2540.9|2543.2|2541.2|2548.1|2545.4|2542.9|2539.7|1018
1611152400000|2021-01-20 14:20:00|2543.3|2541.3|2547.5|2545.5|2552.2|2550|2543.1|2541.1|1027
1611152700000|2021-01-20 14:25:00|2547.4|2545.4|2547.2|2545.2|2551.6|2548.9|2544|2541.9|971
1611153000000|2021-01-20 14:30:00|2547.1|2545.1|2546|2544|2554.8|2551.8|2543.4|2540.2|1362
1611153300000|2021-01-20 14:35:00|2545.9|2543.9|2564.6|2562.6|2569|2566.5|2545.9|2543.9|1483
1611153600000|2021-01-20 14:40:00|2565.1|2563.1|2568.2|2566.2|2573.9|2571.5|2563.6|2560.9|1464
1611153900000|2021-01-20 14:45:00|2567.9|2565.9|2558.4|2556.4|2570.4|2566.9|2557.8|2555.4|1228
1611154200000|2021-01-20 14:50:00|2558|2556|2547|2545|2562.7|2560.7|2546.6|2543.8|1210
1611154500000|2021-01-20 14:55:00|2546.7|2544.7|2551.8|2549.8|2554.1|2552|2546.5|2543.8|1083
1611154800000|2021-01-20 15:00:00|2551.9|2549.9|2556.1|2554.1|2557.1|2554.8|2551.3|2549.3|1138
1611155100000|2021-01-20 15:05:00|2555.9|2553.9|2560.4|2558.4|2560.8|2558.7|2552.2|2549.6|930
1611155400000|2021-01-20 15:10:00|2560.5|2558.5|2562.5|2560.5|2564.4|2561.9|2556.5|2553.6|986
1611155700000|2021-01-20 15:15:00|2562.7|2560.7|2573.4|2571.4|2578.4|2575.7|2562.6|2560.6|1174
1611156000000|2021-01-20 15:20:00|2573.8|2571.8|2573.7|2571.7|2576.5|2574.3|2569.9|2567.9|1156
1611156300000|2021-01-20 15:25:00|2573.8|2571.8|2572.7|2569.2|2575.6|2573.6|2569.6|2567.5|1130
1611156600000|2021-01-20 15:30:00|2571.7|2569.7|2573.8|2571.8|2574.3|2572.2|2567.3|2564.6|1025
1611156900000|2021-01-20 15:35:00|2573.9|2571.9|2575.6|2573.6|2576.3|2574.2|2571.1|2569.1|954
1611157200000|2021-01-20 15:40:00|2575.4|2573.4|2570.2|2568.2|2577|2574.8|2569.2|2567.2|989
1611157500000|2021-01-20 15:45:00|2570|2568|2574.2|2572.2|2580.3|2577.6|2569.7|2567.7|972
1611157800000|2021-01-20 15:50:00|2574.3|2572.3|2567.9|2565.9|2575.3|2572.9|2567.9|2565.4|864
1611158100000|2021-01-20 15:55:00|2567.8|2565.8|2570.7|2568.7|2571.6|2569.4|2566.5|2564.5|837
1611158400000|2021-01-20 16:00:00|2570.9|2568.9|2566.9|2564.9|2572.2|2569.6|2566.4|2564.4|772
1611158700000|2021-01-20 16:05:00|2566.5|2564.5|2563.6|2561.6|2568.9|2566.3|2561.2|2559.2|896
1611159000000|2021-01-20 16:10:00|2563.3|2561.3|2569.7|2566.2|2569.9|2567.1|2561.5|2559.5|727
1611159300000|2021-01-20 16:15:00|2569|2567|2565.7|2563.7|2570.7|2567.8|2564.3|2561.8|899
1611159600000|2021-01-20 16:20:00|2565.8|2563.8|2565.1|2563.1|2569.7|2567.2|2564.2|2561.5|948
1611159900000|2021-01-20 16:25:00|2565.2|2563.2|2568.7|2565.2|2569|2566|2563|2560.4|820
1611160200000|2021-01-20 16:30:00|2568|2566|2569.5|2567.5|2570.8|2568.3|2567.1|2564.3|685
1611160500000|2021-01-20 16:35:00|2569.2|2567.2|2568.5|2566.5|2570|2567.6|2566.1|2563.4|652
1611160800000|2021-01-20 16:40:00|2569.8|2566.3|2572.9|2570.9|2574.2|2571.6|2569|2566.1|708
1611161100000|2021-01-20 16:45:00|2572.7|2570.7|2575.5|2573.5|2576.3|2574|2572.6|2570.1|718
1611161400000|2021-01-20 16:50:00|2575.4|2573.4|2573.7|2571.7|2579.2|2576.4|2573.3|2570.8|748
1611161700000|2021-01-20 16:55:00|2573.6|2571.6|2569.9|2567.9|2575.5|2573.2|2569.8|2567.8|734
1611162000000|2021-01-20 17:00:00|2570|2568|2571.1|2569.1|2574.2|2571.9|2570|2568|570
1611162300000|2021-01-20 17:05:00|2571|2569|2569.3|2567.3|2571.1|2569.1|2568.3|2565.8|503
1611162600000|2021-01-20 17:10:00|2569.2|2567.2|2570.5|2568.5|2571.2|2569|2567.8|2565.6|481
1611162900000|2021-01-20 17:15:00|2570.6|2568.6|2566.1|2564.1|2571.1|2568.6|2566|2563.6|507
1611163200000|2021-01-20 17:20:00|2566.2|2564.2|2567.6|2565.6|2568|2565.6|2563.6|2560.9|630
1611163500000|2021-01-20 17:25:00|2567.4|2565.4|2568.2|2566.2|2568.5|2566.3|2566.6|2564.2|406
1611163800000|2021-01-20 17:30:00|2568.6|2566.6|2571.4|2569.4|2572.6|2570|2567.7|2565.6|511
1611164100000|2021-01-20 17:35:00|2571.2|2569.2|2567.6|2565.6|2572|2569.2|2566.4|2564.3|443
1611164400000|2021-01-20 17:40:00|2567.7|2565.7|2569.1|2567.1|2570.1|2567.6|2567.7|2565.6|359
1611164700000|2021-01-20 17:45:00|2569.2|2567.2|2567.9|2565.9|2570.4|2567.9|2567.2|2564.3|378
1611165000000|2021-01-20 17:50:00|2568|2566|2567.5|2565.5|2569.4|2567.3|2566|2563.2|455
1611165300000|2021-01-20 17:55:00|2567.6|2565.6|2563|2561|2567.6|2565.6|2561.2|2558.4|560
1611165600000|2021-01-20 18:00:00|2563.2|2561.2|2570.2|2566.7|2570.7|2568|2563.2|2561.2|544
1611165900000|2021-01-20 18:05:00|2570.3|2566.8|2568.8|2566.8|2570.5|2568.1|2568.1|2565.3|388
1611166200000|2021-01-20 18:10:00|2568.9|2566.9|2572.4|2570.4|2573.5|2571.5|2568.3|2565.7|512
1611166500000|2021-01-20 18:15:00|2572.3|2570.3|2571.1|2569.1|2575.4|2573.4|2571.1|2568.8|645
1611166800000|2021-01-20 18:20:00|2571.7|2569.7|2572.2|2570.2|2572.3|2570.3|2568.3|2566.3|458
1611167100000|2021-01-20 18:25:00|2571.7|2569.7|2572.3|2570.3|2574.1|2571.7|2570.6|2567.8|570
1611167400000|2021-01-20 18:30:00|2572.2|2570.2|2580.7|2578.7|2580.8|2578.8|2572|2569.7|388
1611167700000|2021-01-20 18:35:00|2580.5|2578.5|2581|2579|2583.6|2581.3|2580.4|2577.8|384
1611168000000|2021-01-20 18:40:00|2580.9|2578.9|2580.3|2578.3|2582.4|2580.2|2576.2|2573.8|471
1611168300000|2021-01-20 18:45:00|2580.2|2578.2|2578.6|2576.6|2580.9|2578.9|2577.5|2575.5|402
1611168600000|2021-01-20 18:50:00|2578.4|2576.4|2577.9|2575.9|2579.3|2577.3|2576.3|2574.2|392
1611168900000|2021-01-20 18:55:00|2578.1|2576.1|2580.3|2578.3|2580.7|2578.7|2577.1|2575.1|284
1611169200000|2021-01-20 19:00:00|2580.2|2578.2|2578.2|2576.2|2580.6|2578.6|2575.1|2573.1|426
1611169500000|2021-01-20 19:05:00|2578.3|2576.3|2578.4|2576.4|2579.4|2576.8|2576.2|2574.2|355
1611169800000|2021-01-20 19:10:00|2578.6|2576.6|2578.4|2576.4|2580.4|2578.4|2577.2|2574.8|351
1611170100000|2021-01-20 19:15:00|2578.5|2576.5|2580.2|2578.2|2580.5|2578.5|2578|2575.6|272
1611170400000|2021-01-20 19:20:00|2580.4|2578.4|2578.4|2576.4|2581|2579|2578.3|2576.3|313
1611170700000|2021-01-20 19:25:00|2578.5|2576.5|2582.3|2580.3|2582.6|2580.6|2578.4|2575.9|393
1611171000000|2021-01-20 19:30:00|2582.1|2580.1|2581.1|2579.1|2584.8|2582.3|2580.8|2578.1|337
1611171300000|2021-01-20 19:35:00|2580.9|2578.9|2580.5|2578.5|2582.4|2579.9|2579|2576.4|323
1611171600000|2021-01-20 19:40:00|2580.4|2578.4|2579.9|2577.9|2581.8|2579.7|2579.4|2576.9|228
1611171900000|2021-01-20 19:45:00|2580|2578|2582.5|2580.5|2582.6|2580.6|2579.4|2577.4|234
1611172200000|2021-01-20 19:50:00|2582.4|2580.4|2585.2|2583.2|2585.2|2583.2|2580.8|2578|314
1611172500000|2021-01-20 19:55:00|2585.1|2583.1|2584.4|2582.4|2586.4|2584.3|2583.2|2580.2|534
1611172800000|2021-01-20 20:00:00|2584.3|2582.3|2584.1|2582.1|2584.8|2582.8|2580.9|2578.4|463
1611173100000|2021-01-20 20:05:00|2584.4|2582.4|2586.8|2584.8|2587.4|2585.4|2583.8|2581.8|449
1611173400000|2021-01-20 20:10:00|2586.7|2584.7|2587.3|2583.8|2587.9|2585.9|2584.4|2581.9|424
1611173700000|2021-01-20 20:15:00|2586.3|2584.3|2586|2584|2587.9|2585|2584.7|2582|443
1611174000000|2021-01-20 20:20:00|2586.1|2584.1|2584.1|2582.1|2586.7|2584.7|2584|2582|344
1611174300000|2021-01-20 20:25:00|2584.3|2582.3|2584.1|2582.1|2586.6|2584.6|2583.8|2581.8|369
1611174600000|2021-01-20 20:30:00|2584|2582|2587.1|2585.1|2587.5|2585.5|2583|2581|403
1611174900000|2021-01-20 20:35:00|2587|2585|2586.5|2584.5|2587.5|2585.1|2585.7|2583.1|318
1611175200000|2021-01-20 20:40:00|2586.6|2584.6|2588|2586|2589.4|2587.4|2586.4|2584.4|351
1611175500000|2021-01-20 20:45:00|2587.9|2585.9|2584.7|2582.7|2588.3|2585.9|2584.1|2581.7|281
1611175800000|2021-01-20 20:50:00|2584.3|2582.3|2582.8|2580.8|2584.7|2582.7|2582.2|2579.7|364
1611176100000|2021-01-20 20:55:00|2582.9|2580.9|2584.4|2582.4|2585.8|2583.2|2582.7|2580.2|416
1611176400000|2021-01-20 21:00:00|2585.4|2581.9|2584.6|2582.6|2585.8|2583.4|2582.2|2579.5|256
1611176700000|2021-01-20 21:05:00|2584.4|2582.4|2584.7|2582.7|2586.3|2583.6|2584.3|2581.6|172
1611177000000|2021-01-20 21:10:00|2584.8|2582.8|2584.9|2581.4|2585.2|2582.8|2582.6|2580.4|144
1611177300000|2021-01-20 21:15:00|2585|2581.5|2585.8|2582.3|2586|2583.6|2584.5|2581.4|102
1611177600000|2021-01-20 21:20:00|2585.9|2582.4|2587.3|2583.8|2587.4|2584.2|2585.1|2582.1|103
1611177900000|2021-01-20 21:25:00|2587.4|2583.9|2589.1|2585.6|2589.7|2586.7|2585.9|2583.2|129
1611178200000|2021-01-20 21:30:00|2589|2585.5|2588|2584.5|2589.9|2586.4|2587|2584.2|194
1611178500000|2021-01-20 21:35:00|2588.3|2584.8|2586.7|2583.2|2589|2586.2|2585.7|2582.2|152
1611178800000|2021-01-20 21:40:00|2586.8|2583.3|2586.1|2582.6|2587.6|2584.4|2585.1|2582.4|189
1611179100000|2021-01-20 21:45:00|2586.2|2582.7|2585.2|2581.7|2586.7|2583.6|2584.2|2581.3|146
1611179400000|2021-01-20 21:50:00|2585.1|2581.6|2585.1|2581.6|2585.8|2582.3|2584|2581.2|161
1611179700000|2021-01-20 21:55:00|2585.2|2581.7|2584.5|2581|2586.6|2582.8|2584|2579.5|173
1611183600000|2021-01-20 23:00:00|2585.1|2581.6|2587.3|2583.8|2589.1|2585.6|2584.5|2581|318
1611183900000|2021-01-20 23:05:00|2587.4|2583.9|2586.6|2583.1|2589.7|2586.2|2586.3|2582.8|221
1611184200000|2021-01-20 23:10:00|2586.7|2583.2|2589.1|2585.6|2590.3|2586.8|2585.3|2582.2|198
1611184500000|2021-01-20 23:15:00|2588.9|2585.4|2587.5|2584|2592.9|2589.4|2587|2583.5|293
1611184800000|2021-01-20 23:20:00|2587.7|2584.2|2588.4|2584.9|2590.4|2586.9|2587.6|2584.1|225
1611185100000|2021-01-20 23:25:00|2588.7|2585.2|2588.4|2584.9|2589.2|2585.9|2586.9|2583.9|151
1611185400000|2021-01-20 23:30:00|2588.6|2585.1|2588.2|2586.2|2590.9|2587.4|2586.6|2583.1|258
1611185700000|2021-01-20 23:35:00|2588.1|2586.1|2588.9|2585.4|2590.4|2586.9|2586.7|2583.7|233
1611186000000|2021-01-20 23:40:00|2588.8|2585.3|2589.5|2586|2590.6|2587.1|2588.3|2584.8|151
1611186300000|2021-01-20 23:45:00|2589.6|2586.1|2587.4|2583.9|2590.2|2586.7|2586.8|2583.3|220
1611186600000|2021-01-20 23:50:00|2587.2|2583.7|2588.7|2585.2|2589.2|2585.7|2586.7|2583.2|253
1611186900000|2021-01-20 23:55:00|2589|2585.5|2586.2|2582.7|2590.2|2586.7|2586|2582.5|290
1611187200000|2021-01-21 00:00:00|2586.5|2583|2585.1|2581.6|2586.8|2583.3|2583.8|2580.3|344
1611187500000|2021-01-21 00:05:00|2585|2581.5|2586.2|2582.7|2587.7|2584.2|2583.8|2580.3|253
1611187800000|2021-01-21 00:10:00|2586.3|2582.8|2583.5|2580|2586.7|2583.2|2582.6|2579.1|184
1611188100000|2021-01-21 00:15:00|2583.7|2580.2|2582.4|2578.9|2584.8|2581.3|2582.2|2578.7|226
1611188400000|2021-01-21 00:20:00|2582.3|2578.8|2583.5|2580|2583.8|2580.5|2581.7|2578.2|215
1611188700000|2021-01-21 00:25:00|2583.6|2580.1|2585.9|2582.4|2586.4|2582.9|2582.5|2579|319
1611189000000|2021-01-21 00:30:00|2585.8|2582.3|2582.6|2579.1|2586.5|2583|2581.2|2578.3|254
1611189300000|2021-01-21 00:35:00|2582.7|2579.2|2581|2577.5|2583.7|2580.7|2580.4|2576.9|277
1611189600000|2021-01-21 00:40:00|2581.1|2577.6|2583.3|2579.8|2584.2|2580.7|2579.8|2576.3|365
1611189900000|2021-01-21 00:45:00|2583.2|2579.7|2582.3|2578.8|2583.2|2579.7|2581.1|2577.6|262
1611190200000|2021-01-21 00:50:00|2582.2|2578.7|2581.8|2578.3|2582.7|2579.5|2578.9|2575.4|334
1611190500000|2021-01-21 00:55:00|2581.9|2578.4|2579.9|2576.4|2582|2579.1|2579.2|2575.7|248
1611190800000|2021-01-21 01:00:00|2579.8|2576.3|2575.1|2571.6|2581.5|2578|2571.1|2567.6|910
1611191100000|2021-01-21 01:05:00|2574.7|2571.2|2578.4|2574.9|2580|2576.5|2572.1|2568.6|719
1611191400000|2021-01-21 01:10:00|2578.5|2575|2579.9|2576.4|2586.2|2582.7|2578.2|2574.7|849
1611191700000|2021-01-21 01:15:00|2579.8|2576.3|2576.2|2572.7|2582.3|2578.8|2575.9|2572.4|724
1611192000000|2021-01-21 01:20:00|2576.3|2572.8|2577.6|2574.1|2578.9|2575.4|2574.4|2570.9|514
1611192300000|2021-01-21 01:25:00|2577.5|2574|2576.3|2572.8|2578.7|2575.2|2575.2|2571.7|364
1611192600000|2021-01-21 01:30:00|2576.4|2572.9|2574.1|2570.6|2577.2|2573.7|2572.4|2568.9|525
1611192900000|2021-01-21 01:35:00|2574.2|2570.7|2575.2|2571.7|2576.6|2573.1|2571.4|2567.9|504
1611193200000|2021-01-21 01:40:00|2575.1|2571.6|2573|2569.5|2575.6|2572.1|2571.4|2567.9|401
1611193500000|2021-01-21 01:45:00|2573.1|2569.6|2573.1|2569.6|2575.7|2572.2|2572.1|2568.6|439
1611193800000|2021-01-21 01:50:00|2573|2569.5|2575.6|2572.1|2578.2|2574.7|2572.9|2569.4|564
1611194100000|2021-01-21 01:55:00|2575.5|2572|2576.5|2573|2577.4|2574.1|2574.8|2571.3|449
1611194400000|2021-01-21 02:00:00|2576.4|2572.9|2575.5|2572|2579|2575.5|2574.7|2571.2|465
1611194700000|2021-01-21 02:05:00|2575.4|2571.9|2575.4|2571.9|2576.8|2573.3|2574.2|2570.7|392
1611195000000|2021-01-21 02:10:00|2575.5|2572|2576.1|2572.6|2577.3|2573.8|2574.7|2571.2|436
1611195300000|2021-01-21 02:15:00|2576.2|2572.7|2575.3|2571.8|2577.8|2574.3|2574.8|2571.3|293
1611195600000|2021-01-21 02:20:00|2575.2|2571.7|2573.8|2570.3|2575.8|2572.3|2572.6|2569.1|306
1611195900000|2021-01-21 02:25:00|2573.7|2570.2|2574|2570.5|2574.3|2571.1|2572.7|2569.2|243
1611196200000|2021-01-21 02:30:00|2574.1|2570.6|2575|2571.5|2576.1|2572.6|2574|2570.5|435
1611196500000|2021-01-21 02:35:00|2574.9|2571.4|2574.8|2571.3|2577.4|2573.9|2573.6|2570.1|359
1611196800000|2021-01-21 02:40:00|2574.9|2571.4|2578.3|2574.8|2581.7|2578.2|2574.8|2571.3|527
1611197100000|2021-01-21 02:45:00|2578.2|2574.7|2579.4|2575.9|2579.9|2576.4|2574.3|2570.8|536
1611197400000|2021-01-21 02:50:00|2579.5|2576|2591.7|2588.2|2598.4|2594.9|2579.3|2575.8|987
1611197700000|2021-01-21 02:55:00|2591.6|2588.1|2592.3|2588.8|2595.9|2592.4|2590.6|2587.5|658
1611198000000|2021-01-21 03:00:00|2592.5|2589|2593.2|2589.7|2596.3|2592.8|2590.8|2587.3|664
1611198300000|2021-01-21 03:05:00|2593.3|2589.8|2592.2|2588.7|2595.4|2592.3|2592|2588.5|502
1611198600000|2021-01-21 03:10:00|2592.1|2588.6|2593.5|2590|2596.4|2592.9|2591.3|2587.8|507
1611198900000|2021-01-21 03:15:00|2593.4|2589.9|2595.5|2592|2600.6|2597.1|2591.3|2587.8|643
1611199200000|2021-01-21 03:20:00|2595.6|2592.1|2592|2588.5|2595.8|2592.3|2590.5|2587.6|505
1611199500000|2021-01-21 03:25:00|2591.8|2588.3|2595.2|2593.2|2596.6|2593.5|2591.3|2587.9|450
1611199800000|2021-01-21 03:30:00|2596|2592.5|2594.1|2590.6|2596|2593|2592.7|2589.2|363
1611200100000|2021-01-21 03:35:00|2594.2|2590.7|2592.7|2589.2|2594.5|2591|2592.4|2588.9|257
1611200400000|2021-01-21 03:40:00|2592.5|2589|2593.7|2590.2|2593.8|2590.3|2591.5|2588|191
1611200700000|2021-01-21 03:45:00|2593.6|2590.1|2593.8|2590.3|2596.3|2592.8|2593.1|2589.6|216
1611201000000|2021-01-21 03:50:00|2593.7|2590.2|2595.6|2592.1|2597.3|2593.8|2593.6|2590.1|361
1611201300000|2021-01-21 03:55:00|2595.4|2591.9|2594.3|2590.8|2595.6|2592.1|2593.8|2590.3|236
1611201600000|2021-01-21 04:00:00|2594.6|2591.1|2593|2589.5|2595.2|2591.7|2592.8|2589.3|176
1611201900000|2021-01-21 04:05:00|2592.5|2589|2592.9|2589.4|2594|2590.5|2592.4|2588.9|171
1611202200000|2021-01-21 04:10:00|2593|2589.5|2592|2588.5|2593.4|2589.9|2591.6|2588.3|195
1611202500000|2021-01-21 04:15:00|2592.2|2588.7|2591.3|2587.8|2592.3|2588.8|2590.8|2587.3|236
1611202800000|2021-01-21 04:20:00|2591.4|2587.9|2591.8|2588.3|2592.1|2588.6|2590.4|2586.9|153
1611203100000|2021-01-21 04:25:00|2591.7|2588.2|2593.5|2590|2593.8|2590.3|2591.7|2588.2|87
1611203400000|2021-01-21 04:30:00|2593.7|2590.2|2592|2588.5|2594.4|2590.9|2591.4|2588.2|218
1611203700000|2021-01-21 04:35:00|2591.9|2588.4|2590.5|2587|2592.3|2588.8|2590.5|2587|206
1611204000000|2021-01-21 04:40:00|2590.7|2587.2|2589|2585.5|2592.2|2588.7|2588.1|2584.6|320
1611204300000|2021-01-21 04:45:00|2588.9|2585.4|2588.2|2584.7|2590.1|2586.6|2587.1|2583.6|357
1611204600000|2021-01-21 04:50:00|2588.4|2584.9|2589.1|2585.6|2589.1|2585.6|2586.6|2583.1|227
1611204900000|2021-01-21 04:55:00|2589|2585.5|2591.6|2588.1|2592.3|2588.8|2589|2585.5|176
1611205200000|2021-01-21 05:00:00|2591.9|2588.4|2594.4|2590.9|2594.8|2591.3|2591.4|2587.9|272
1611205500000|2021-01-21 05:05:00|2594.5|2591|2593.1|2589.6|2594.7|2591.2|2590.6|2587.1|242
1611205800000|2021-01-21 05:10:00|2592.9|2589.4|2590.7|2587.2|2593.7|2590.2|2590.6|2587.1|198
1611206100000|2021-01-21 05:15:00|2590.6|2587.1|2592|2588.5|2592.5|2589|2590.3|2586.8|190
1611206400000|2021-01-21 05:20:00|2592.2|2588.7|2596.5|2593|2596.7|2593.2|2591.3|2587.8|233
1611206700000|2021-01-21 05:25:00|2596.4|2592.9|2594.3|2590.8|2596.7|2593.2|2594|2590.5|275
1611207000000|2021-01-21 05:30:00|2594.4|2590.9|2600.2|2596.7|2602.9|2599.4|2594.4|2590.9|813
1611207300000|2021-01-21 05:35:00|2600.1|2596.6|2603.1|2599.6|2606.7|2603.2|2600|2596.5|666
1611207600000|2021-01-21 05:40:00|2603.2|2599.7|2602.9|2599.4|2603.9|2600.4|2601|2597.5|468
1611207900000|2021-01-21 05:45:00|2602.8|2599.3|2600.3|2596.8|2604.3|2601.2|2599.4|2595.9|560
1611208200000|2021-01-21 05:50:00|2600.5|2597|2599|2595.5|2602.4|2598.9|2597.2|2593.7|544
1611208500000|2021-01-21 05:55:00|2599.1|2595.6|2603.1|2599.6|2603.9|2600.4|2598.6|2595.1|421
1611208800000|2021-01-21 06:00:00|2603.2|2599.7|2601.8|2598.3|2603.2|2599.7|2599.3|2595.9|480
1611209100000|2021-01-21 06:05:00|2601.9|2598.4|2602.1|2598.6|2602.3|2599.4|2597.8|2594.9|419
1611209400000|2021-01-21 06:10:00|2602.2|2598.7|2602.3|2598.8|2602.6|2599.1|2600.4|2596.9|375
1611209700000|2021-01-21 06:15:00|2602.2|2598.7|2601.7|2598.2|2604.5|2601|2601.1|2597.6|452
1611210000000|2021-01-21 06:20:00|2601.6|2598.1|2597.8|2594.3|2602|2598.5|2597.3|2594.2|493
1611210300000|2021-01-21 06:25:00|2597.7|2594.2|2597.3|2593.8|2600.9|2597.4|2596.6|2593.1|476
1611210600000|2021-01-21 06:30:00|2597.4|2593.9|2596.6|2593.1|2599.4|2595.9|2596.2|2592.7|386
1611210900000|2021-01-21 06:35:00|2596.8|2593.3|2599.4|2595.9|2600.8|2597.3|2596.8|2593.3|348
1611211200000|2021-01-21 06:40:00|2599.5|2596|2592.3|2588.8|2599.9|2596.4|2591.9|2588.4|481
1611211500000|2021-01-21 06:45:00|2592.2|2588.7|2588.8|2585.3|2592.8|2589.3|2586.1|2582.6|651
1611211800000|2021-01-21 06:50:00|2588.7|2585.2|2595.5|2592|2597|2593.5|2587.7|2584.2|746
1611212100000|2021-01-21 06:55:00|2595.6|2592.1|2595.6|2592.1|2598.1|2594.6|2594.7|2591.8|506
1611212400000|2021-01-21 07:00:00|2595.4|2591.9|2596.2|2592.7|2597.7|2594.2|2594.3|2590.8|344
1611212700000|2021-01-21 07:05:00|2595.7|2592.2|2594.6|2591.1|2597.1|2593.6|2593.8|2590.3|419
1611213000000|2021-01-21 07:10:00|2594.7|2591.2|2591.6|2588.1|2594.7|2591.2|2590.3|2586.8|416
1611213300000|2021-01-21 07:15:00|2591.5|2588|2589.7|2586.2|2591.9|2588.4|2588.7|2585.2|401
1611213600000|2021-01-21 07:20:00|2589.9|2586.4|2589.3|2585.8|2591.6|2588.1|2588.7|2585.2|420
1611213900000|2021-01-21 07:25:00|2589.4|2585.9|2587.1|2583.6|2589.9|2586.4|2586.3|2582.8|472
1611214200000|2021-01-21 07:30:00|2587|2583.5|2577.5|2574|2587.3|2583.8|2576.4|2572.9|745
1611214500000|2021-01-21 07:35:00|2577.4|2573.9|2582.8|2579.3|2585|2581.5|2576.5|2573|628
1611214800000|2021-01-21 07:40:00|2582.7|2579.2|2582.8|2579.3|2584.3|2580.8|2581.2|2577.7|353
1611215100000|2021-01-21 07:45:00|2582.7|2579.2|2584.3|2580.8|2585.4|2581.9|2580.2|2576.7|368
1611215400000|2021-01-21 07:50:00|2584.1|2580.6|2583.4|2579.9|2584.9|2581.4|2580.8|2577.3|357
1611215700000|2021-01-21 07:55:00|2583.3|2579.8|2580.7|2577.2|2583.3|2580.6|2579.5|2576|486
1611216000000|2021-01-21 08:00:00|2580.6|2577.1|2585.9|2582.4|2586.9|2583.9|2578.4|2575.2|531
1611216300000|2021-01-21 08:05:00|2586|2582.5|2584.9|2581.4|2588.1|2584.6|2582.5|2579|475
1611216600000|2021-01-21 08:10:00|2584.8|2581.3|2586|2582.5|2587.5|2584|2584.5|2581|423
1611216900000|2021-01-21 08:15:00|2585.7|2582.2|2582.4|2578.9|2588.8|2585.3|2582.2|2578.7|440
1611217200000|2021-01-21 08:20:00|2582.5|2579|2588.4|2584.9|2589.7|2586.2|2581.8|2578.3|475
1611217500000|2021-01-21 08:25:00|2588.3|2584.8|2587.9|2584.4|2589.1|2585.6|2586.3|2583.4|426
1611217800000|2021-01-21 08:30:00|2588|2584.5|2585.9|2582.4|2588.7|2585.8|2585|2581.6|499
1611218100000|2021-01-21 08:35:00|2585.7|2582.2|2581.9|2578.4|2586.7|2583.5|2581.8|2578.3|429
1611218400000|2021-01-21 08:40:00|2582|2578.5|2586.4|2582.9|2586.7|2583.2|2581.9|2578.4|421
1611218700000|2021-01-21 08:45:00|2586.3|2582.8|2593.4|2589.9|2594.8|2591.8|2585.4|2581.9|580
1611219000000|2021-01-21 08:50:00|2593.2|2589.7|2595.7|2592.2|2597.9|2594.4|2591.2|2588.3|479
1611219300000|2021-01-21 08:55:00|2595.6|2592.1|2594.7|2591.2|2595.6|2592.4|2592.4|2589.4|392
1611219600000|2021-01-21 09:00:00|2594.8|2591.3|2592.7|2589.2|2595.7|2592.5|2591.8|2588.8|442
1611219900000|2021-01-21 09:05:00|2592.8|2589.3|2593|2591|2594.1|2591.2|2589|2586.7|367
1611220200000|2021-01-21 09:10:00|2593.8|2590.3|2591.5|2589.5|2596.3|2593.7|2590.6|2587.8|349
1611220500000|2021-01-21 09:15:00|2591.6|2589.6|2592.2|2588.7|2593.4|2590.5|2590.1|2587.8|368
1611220800000|2021-01-21 09:20:00|2592.1|2588.6|2589.6|2587.6|2594.1|2591.2|2589.3|2586.8|353
1611221100000|2021-01-21 09:25:00|2589.7|2587.7|2590|2588|2591.9|2589.2|2588.6|2585.8|422
1611221400000|2021-01-21 09:30:00|2591.1|2587.6|2589.8|2587.8|2593.4|2590.2|2589.8|2587.1|542
1611221700000|2021-01-21 09:35:00|2591|2587.5|2590|2588|2592.8|2589.6|2586.8|2584.6|522
1611222000000|2021-01-21 09:40:00|2591.4|2587.9|2595.4|2593.4|2596.2|2593.7|2590.3|2587.5|526
1611222300000|2021-01-21 09:45:00|2595.6|2593.6|2594|2590.5|2596.7|2593.9|2592.2|2589.9|501
1611222600000|2021-01-21 09:50:00|2594.2|2590.7|2589.9|2587.9|2594.2|2591|2589.7|2587.2|495
1611222900000|2021-01-21 09:55:00|2589.8|2587.8|2591.6|2588.1|2593.7|2590.2|2588.7|2585.9|473
1611223200000|2021-01-21 10:00:00|2591.5|2588|2591.9|2588.4|2592.4|2589.1|2589.6|2586.4|533
1611223500000|2021-01-21 10:05:00|2591.7|2588.2|2592.3|2588.8|2592.4|2589.4|2589.6|2586.7|381
1611223800000|2021-01-21 10:10:00|2592.1|2588.6|2589.4|2585.9|2594.2|2590.7|2587.6|2584.6|482
1611224100000|2021-01-21 10:15:00|2589.5|2586|2586.1|2582.6|2590|2587.2|2585.2|2581.7|439
1611224400000|2021-01-21 10:20:00|2585.7|2582.2|2587.6|2584.1|2588|2585|2583.7|2580.2|538
1611224700000|2021-01-21 10:25:00|2587.5|2584|2585.9|2582.4|2589.7|2586.5|2585.8|2582.3|418
1611225000000|2021-01-21 10:30:00|2585.8|2582.3|2582.9|2579.4|2586.6|2583.1|2580.9|2578.5|538
1611225300000|2021-01-21 10:35:00|2582.8|2579.3|2589.5|2586|2590.1|2586.6|2582.6|2579.1|631
1611225600000|2021-01-21 10:40:00|2589.4|2585.9|2591.1|2587.6|2591.8|2588.3|2587.4|2584.4|555
1611225900000|2021-01-21 10:45:00|2591.2|2587.7|2591.8|2589.8|2596.4|2593.2|2589.9|2586.8|623
1611226200000|2021-01-21 10:50:00|2591.6|2589.6|2594.2|2590.7|2596.1|2592.6|2591.6|2588.9|525
1611226500000|2021-01-21 10:55:00|2594.5|2591|2592.2|2588.7|2595.7|2592.2|2592|2588.5|465
1611226800000|2021-01-21 11:00:00|2592.1|2588.6|2593.7|2590.2|2595|2591.6|2590.7|2587.9|430
1611227100000|2021-01-21 11:05:00|2593.5|2590|2591.2|2587.7|2594.6|2591.3|2589.6|2586.6|461
1611227400000|2021-01-21 11:10:00|2591.3|2587.8|2593|2589.5|2593.4|2589.9|2587.1|2584.7|554
1611227700000|2021-01-21 11:15:00|2593.1|2589.6|2590|2586.5|2593.7|2590.6|2588.9|2585.8|487
1611228000000|2021-01-21 11:20:00|2590.1|2586.6|2589.5|2587.5|2592.3|2589.8|2589.2|2586.2|494
1611228300000|2021-01-21 11:25:00|2589.4|2587.4|2591.7|2589.7|2592.8|2590.6|2587.7|2584.4|486
1611228600000|2021-01-21 11:30:00|2591.9|2589.9|2589.5|2587.5|2592.3|2590.1|2588.8|2586|454
1611228900000|2021-01-21 11:35:00|2589.4|2587.4|2591.9|2589.9|2594.6|2591.7|2589.1|2586.8|390
1611229200000|2021-01-21 11:40:00|2592|2590|2592|2590|2593|2590.9|2590.4|2587.6|439
1611229500000|2021-01-21 11:45:00|2591.9|2589.9|2590.7|2587.2|2593.9|2591|2588.7|2586.1|494
1611229800000|2021-01-21 11:50:00|2590.8|2587.3|2588.7|2585.2|2592|2589.9|2587.8|2585.1|410
1611230100000|2021-01-21 11:55:00|2588.6|2585.1|2588.4|2584.9|2589.1|2586.3|2584.8|2582.8|589
1611230400000|2021-01-21 12:00:00|2588|2584.5|2591|2589|2591.4|2589.4|2586.6|2583.7|598
1611230700000|2021-01-21 12:05:00|2591.1|2589.1|2589.5|2587.5|2593|2590.6|2589.2|2586.3|470
1611231000000|2021-01-21 12:10:00|2589.4|2587.4|2589.5|2587.5|2591.2|2589.2|2586.4|2584.4|510
1611231300000|2021-01-21 12:15:00|2589.6|2587.6|2590.2|2588.2|2591.7|2589.3|2587.8|2585.8|544
1611231600000|2021-01-21 12:20:00|2590.3|2588.3|2591|2587.5|2594.3|2590.8|2589.9|2586.4|756
1611231900000|2021-01-21 12:25:00|2591.1|2587.6|2593.1|2589.6|2593.7|2590.2|2588.4|2585.4|682
1611232200000|2021-01-21 12:30:00|2593|2589.5|2596.2|2592.7|2596.8|2593.3|2590.6|2587.1|734
1611232500000|2021-01-21 12:35:00|2596.5|2593|2594.1|2590.6|2597.8|2594.3|2591.4|2587.9|715
1611232800000|2021-01-21 12:40:00|2594.2|2590.7|2591.2|2587.7|2594.7|2591.2|2590.7|2587.2|327
1611233100000|2021-01-21 12:45:00|2591.4|2587.9|2595.4|2591.9|2597.2|2593.7|2591.3|2587.8|619
1611233400000|2021-01-21 12:50:00|2595.5|2592|2588|2584.5|2598.1|2594.6|2584.4|2581.3|897
1611233700000|2021-01-21 12:55:00|2588.2|2584.7|2582|2580|2588.5|2585.6|2580.7|2578.5|902
1611234000000|2021-01-21 13:00:00|2581.9|2579.9|2586.4|2584.4|2589.7|2587.7|2573.5|2571.1|1275
1611234300000|2021-01-21 13:05:00|2586.8|2584.8|2587.7|2585.7|2592.3|2590.3|2585.7|2583.7|972
1611234600000|2021-01-21 13:10:00|2587.8|2585.8|2588.1|2586.1|2593.3|2590.6|2586.5|2584|953
1611234900000|2021-01-21 13:15:00|2587.9|2585.9|2589.1|2587.1|2590.9|2588|2583.6|2580.9|956
1611235200000|2021-01-21 13:20:00|2588.8|2586.8|2589.7|2587.7|2590.5|2587.9|2585.6|2582.3|882
1611235500000|2021-01-21 13:25:00|2590.9|2587.4|2590.2|2586.7|2595|2591.6|2588.9|2585.8|712
1611235800000|2021-01-21 13:30:00|2589.6|2586.1|2584.5|2582.5|2592.1|2588.6|2577.7|2574.9|1220
1611236100000|2021-01-21 13:35:00|2584.8|2582.8|2587.5|2584|2588.8|2586.2|2581.4|2579|1000
1611236400000|2021-01-21 13:40:00|2587.4|2583.9|2578.9|2576.9|2588.4|2585.4|2578.7|2576.7|918
1611236700000|2021-01-21 13:45:00|2578.8|2576.8|2580.3|2578.3|2582.8|2580.2|2575.5|2573.3|1032
1611237000000|2021-01-21 13:50:00|2580.5|2578.5|2570.2|2566.7|2582.9|2580.5|2568.9|2565.6|1036
1611237300000|2021-01-21 13:55:00|2570.1|2566.6|2567.8|2565.8|2578.2|2575.5|2567.3|2564.8|1046
1611237600000|2021-01-21 14:00:00|2567.7|2565.7|2572.7|2570.7|2573.5|2571.5|2564.9|2562|1267
1611237900000|2021-01-21 14:05:00|2572.4|2570.4|2577.8|2575.8|2579.7|2577.7|2569.7|2567.7|792
1611238200000|2021-01-21 14:10:00|2577.7|2575.7|2577.5|2575.5|2580.7|2578.1|2575.3|2573.3|764
1611238500000|2021-01-21 14:15:00|2577.7|2575.7|2580.7|2578.7|2581.9|2579.9|2576.1|2574.1|717
1611238800000|2021-01-21 14:20:00|2580.9|2578.9|2582.7|2580.7|2584.4|2582.1|2578.1|2576|800
1611239100000|2021-01-21 14:25:00|2582.5|2580.5|2584.1|2582.1|2586.3|2584.3|2582.1|2579.6|720
1611239400000|2021-01-21 14:30:00|2583.9|2581.9|2581.1|2579.1|2584.8|2582.4|2575.5|2573.5|1019
1611239700000|2021-01-21 14:35:00|2580.8|2578.8|2571.6|2569.6|2582.1|2580.1|2571.6|2569.6|1006
1611240000000|2021-01-21 14:40:00|2571.5|2569.5|2572|2570|2575.8|2573.7|2569.6|2567.6|944
1611240300000|2021-01-21 14:45:00|2571.6|2569.6|2574|2572|2575.1|2573.1|2567.7|2565.2|1004
1611240600000|2021-01-21 14:50:00|2574.1|2572.1|2576.9|2574.9|2576.9|2574.9|2570.2|2567.7|974
1611240900000|2021-01-21 14:55:00|2576.8|2574.8|2577.4|2573.9|2578.2|2575.9|2572.2|2570.1|829
1611241200000|2021-01-21 15:00:00|2577.2|2573.7|2573.9|2571.9|2578.1|2574.9|2570.9|2568.5|978
1611241500000|2021-01-21 15:05:00|2573.8|2571.8|2578.4|2576.4|2579.7|2577|2571.2|2569.2|857
1611241800000|2021-01-21 15:10:00|2578.5|2576.5|2580.1|2578.1|2581.6|2579.2|2578.3|2575.7|756
1611242100000|2021-01-21 15:15:00|2580.5|2578.5|2579.7|2577.7|2583.7|2581.1|2579.1|2577|721
1611242400000|2021-01-21 15:20:00|2579.6|2577.6|2583.8|2581.8|2584.7|2582.3|2578.3|2575.7|710
1611242700000|2021-01-21 15:25:00|2583.9|2581.9|2580.3|2578.3|2584.7|2581.9|2579.9|2577.7|725
1611243000000|2021-01-21 15:30:00|2580.1|2578.1|2577.7|2575.7|2581.5|2578.7|2577.1|2574.4|586
1611243300000|2021-01-21 15:35:00|2578|2576|2580.6|2578.6|2581.5|2578.9|2577.1|2574.5|470
1611243600000|2021-01-21 15:40:00|2580.4|2578.4|2582.7|2580.7|2583.7|2581.1|2579.2|2576.6|579
1611243900000|2021-01-21 15:45:00|2582.9|2580.9|2582.7|2580.7|2584.2|2581.5|2580.2|2577.5|611
1611244200000|2021-01-21 15:50:00|2582.6|2580.6|2576.3|2574.3|2583.6|2580.8|2575.9|2573.7|636
1611244500000|2021-01-21 15:55:00|2576|2574|2576.2|2574.2|2578.9|2576.1|2573.7|2571.6|748
1611244800000|2021-01-21 16:00:00|2576.1|2574.1|2576.5|2574.5|2579|2576.5|2575.3|2573.3|532
1611245100000|2021-01-21 16:05:00|2576.4|2574.4|2573.4|2571.4|2576.5|2574.5|2572.1|2570|540
1611245400000|2021-01-21 16:10:00|2573.1|2571.1|2576.1|2574.1|2577.1|2575.1|2571.3|2569.3|475
1611245700000|2021-01-21 16:15:00|2576.2|2574.2|2577.7|2575.7|2578.9|2576.7|2574.6|2571.9|519
1611246000000|2021-01-21 16:20:00|2577.6|2575.6|2578|2576|2579.3|2577.3|2576.9|2574.8|392
1611246300000|2021-01-21 16:25:00|2577.9|2575.9|2576.8|2574.8|2579.2|2576.6|2576.1|2573.9|462
1611246600000|2021-01-21 16:30:00|2577|2575|2573.5|2571.5|2577.8|2575.6|2573.1|2570.5|591
1611246900000|2021-01-21 16:35:00|2573.6|2571.6|2572.5|2570.5|2573.7|2571.7|2569.7|2566.9|485
1611247200000|2021-01-21 16:40:00|2572.3|2570.3|2571.9|2569.9|2573.7|2571.7|2568.2|2566.2|552
1611247500000|2021-01-21 16:45:00|2572.1|2570.1|2574.4|2572.4|2575.5|2573.1|2571.3|2569.3|429
1611247800000|2021-01-21 16:50:00|2574.9|2572.9|2574.8|2572.8|2576.6|2574.5|2574.4|2572.1|409
1611248100000|2021-01-21 16:55:00|2574.7|2572.7|2576.9|2574.9|2578.6|2576.4|2574.3|2572.3|412
1611248400000|2021-01-21 17:00:00|2577|2575|2575.9|2573.9|2577.5|2575.5|2575.4|2573.4|356
1611248700000|2021-01-21 17:05:00|2576.2|2574.2|2574.7|2572.7|2577.2|2575.2|2573.7|2571.5|285
1611249000000|2021-01-21 17:10:00|2574.8|2572.8|2573.2|2571.2|2577|2574.4|2572.8|2570.8|341
1611249300000|2021-01-21 17:15:00|2573.3|2571.3|2574.3|2572.3|2576.4|2573.5|2572.2|2569.8|339
1611249600000|2021-01-21 17:20:00|2574.4|2572.4|2576.3|2574.3|2576.4|2574.4|2574.1|2571.6|407
1611249900000|2021-01-21 17:25:00|2575.9|2573.9|2574.1|2572.1|2577.6|2574.8|2573.7|2571.7|334
1611250200000|2021-01-21 17:30:00|2574.3|2572.3|2575.6|2573.6|2575.6|2573.6|2573.1|2570.7|362
1611250500000|2021-01-21 17:35:00|2575.7|2573.7|2577.8|2575.8|2578.6|2576.1|2575.3|2573.3|301
1611250800000|2021-01-21 17:40:00|2578|2576|2577.2|2575.2|2579|2576.3|2576.3|2574.1|210
1611251100000|2021-01-21 17:45:00|2577.3|2575.3|2578.7|2576.7|2580.6|2577.7|2576.6|2574.6|236
1611251400000|2021-01-21 17:50:00|2578.2|2576.2|2576.7|2574.7|2578.3|2576.3|2575.9|2573.9|196
1611251700000|2021-01-21 17:55:00|2576.6|2574.6|2579.1|2577.1|2580|2577.2|2576.6|2574.6|260
1611252000000|2021-01-21 18:00:00|2579.2|2577.2|2578.5|2576.5|2579.8|2577.4|2578.1|2575.8|176
1611252300000|2021-01-21 18:05:00|2578.4|2576.4|2580.3|2578.3|2581.3|2578.6|2578.4|2575.5|229
1611252600000|2021-01-21 18:10:00|2580.1|2578.1|2577.9|2575.9|2581.1|2579.1|2577.4|2575.4|196
1611252900000|2021-01-21 18:15:00|2578|2576|2579.3|2577.3|2580.1|2577.6|2576.5|2574.5|249
1611253200000|2021-01-21 18:20:00|2579.4|2577.4|2581.3|2579.3|2581.4|2579.4|2578.4|2576.4|398
1611253500000|2021-01-21 18:25:00|2581|2579|2580.7|2578.7|2581.7|2579.7|2578.8|2576.8|355
1611253800000|2021-01-21 18:30:00|2580.6|2578.6|2578.2|2576.2|2581.6|2578.7|2578.2|2576.1|183
1611254100000|2021-01-21 18:35:00|2578.3|2576.3|2580.1|2578.1|2580.6|2578.6|2577.6|2575.3|182
1611254400000|2021-01-21 18:40:00|2580|2578|2579.2|2577.2|2580.3|2578.2|2579.1|2576.7|138
1611254700000|2021-01-21 18:45:00|2579.1|2577.1|2582|2580|2582|2580|2578.4|2576.4|212
1611255000000|2021-01-21 18:50:00|2582.1|2580.1|2584|2582|2585.3|2583.3|2581.9|2579.4|237
1611255300000|2021-01-21 18:55:00|2583.9|2581.9|2586.4|2584.4|2588|2586|2583.9|2581.2|272
1611255600000|2021-01-21 19:00:00|2586.3|2584.3|2590|2588|2590.4|2588|2585.8|2583.4|289
1611255900000|2021-01-21 19:05:00|2590.1|2588.1|2591.4|2589.4|2592.8|2590.4|2589.4|2586.8|237
1611256200000|2021-01-21 19:10:00|2591.5|2589.5|2597.6|2595.6|2598.6|2596|2591.5|2589.5|405
1611256500000|2021-01-21 19:15:00|2597.8|2595.8|2594.7|2592.7|2599.3|2596.5|2593.7|2591|372
1611256800000|2021-01-21 19:20:00|2594.5|2592.5|2594.2|2592.2|2595.5|2592.9|2594|2591.6|287
1611257100000|2021-01-21 19:25:00|2594|2592|2592.5|2590.5|2595.2|2593.2|2592.4|2590.4|272
1611257400000|2021-01-21 19:30:00|2592.6|2590.6|2590.9|2588.9|2592.6|2590.6|2588.9|2586.6|246
1611257700000|2021-01-21 19:35:00|2591.9|2588.4|2589.6|2587.6|2592.1|2590.1|2589.3|2586.7|241
1611258000000|2021-01-21 19:40:00|2589.5|2587.5|2591|2589|2591.2|2589.2|2588.6|2586|182
1611258300000|2021-01-21 19:45:00|2590.9|2588.9|2594.7|2592.7|2595.9|2593.1|2590.9|2588.9|274
1611258600000|2021-01-21 19:50:00|2595.7|2592.2|2596.7|2594.7|2597.4|2595|2594.6|2592|191
1611258900000|2021-01-21 19:55:00|2596.8|2594.8|2598.7|2596.7|2600.5|2598.2|2596.3|2594.1|279
1611259200000|2021-01-21 20:00:00|2598.6|2596.6|2598.4|2594.9|2599.3|2596.9|2593|2590.1|396
1611259500000|2021-01-21 20:05:00|2598.2|2594.7|2597.3|2595.3|2598.2|2595.5|2596.5|2593.7|209
1611259800000|2021-01-21 20:10:00|2597.1|2595.1|2596.9|2594.9|2599.5|2596.5|2595.8|2593.8|199
1611260100000|2021-01-21 20:15:00|2596.8|2594.8|2596.9|2594.9|2599|2596.3|2596|2593.1|222
1611260400000|2021-01-21 20:20:00|2597.9|2594.4|2596.1|2592.6|2598.4|2595.4|2594.4|2591.8|278
1611260700000|2021-01-21 20:25:00|2596|2592.5|2595.3|2591.8|2596.7|2593.9|2594.5|2591.7|226
1611261000000|2021-01-21 20:30:00|2594.5|2592.5|2596.4|2592.9|2597.5|2594.5|2593.8|2590.9|241
1611261300000|2021-01-21 20:35:00|2596.5|2593|2595.6|2592.1|2598|2595.1|2594.3|2591.5|300
1611261600000|2021-01-21 20:40:00|2595.5|2592|2596.8|2594.8|2597.9|2595.1|2594.6|2591.7|221
1611261900000|2021-01-21 20:45:00|2596.7|2594.7|2599.7|2597.7|2600.6|2598.2|2596.6|2593.9|259
1611262200000|2021-01-21 20:50:00|2599.6|2597.6|2604.2|2602.2|2605.5|2603.5|2599.5|2596.9|473
1611262500000|2021-01-21 20:55:00|2604.1|2602.1|2599.7|2596.2|2605.6|2602.8|2598.4|2595.7|423
1611262800000|2021-01-21 21:00:00|2599.5|2596|2602|2598.5|2602|2598.5|2598.8|2596|229
1611263100000|2021-01-21 21:05:00|2602.1|2598.6|2600|2596.5|2602.2|2598.7|2599.8|2596.5|114
1611263400000|2021-01-21 21:10:00|2600.1|2596.6|2598.6|2596.6|2600.7|2597.8|2598|2595.5|164
1611263700000|2021-01-21 21:15:00|2598.5|2596.5|2598.1|2596.1|2600.3|2597.4|2597.9|2595.1|164
1611264000000|2021-01-21 21:20:00|2598|2596|2598.1|2596.1|2599.5|2596.7|2597.4|2594.8|159
1611264300000|2021-01-21 21:25:00|2598|2596|2599|2595.5|2599.3|2596.5|2597.6|2595|129
1611264600000|2021-01-21 21:30:00|2598.2|2596.2|2596.2|2594.2|2599.7|2597|2596.1|2593.4|130
1611264900000|2021-01-21 21:35:00|2596.9|2593.4|2597.2|2593.7|2597.8|2594.8|2596.1|2593.3|115
1611265200000|2021-01-21 21:40:00|2597.1|2593.6|2597.6|2594.1|2597.9|2594.9|2596.4|2593.5|116
1611265500000|2021-01-21 21:45:00|2597.5|2594|2599|2595.5|2599.9|2596.4|2597.4|2593.9|169
1611265800000|2021-01-21 21:50:00|2598.9|2595.4|2597.4|2593.9|2599.1|2595.6|2596.9|2593.4|167
1611266100000|2021-01-21 21:55:00|2597.6|2594.1|2595.4|2590.3|2598.4|2594.9|2593.9|2588.9|235
1611270000000|2021-01-21 23:00:00|2595.5|2592|2596.6|2593.1|2599.1|2595.6|2594.2|2590.7|291
1611270300000|2021-01-21 23:05:00|2596.5|2593|2596.1|2592.6|2597.6|2594.1|2595.2|2591.7|198
1611270600000|2021-01-21 23:10:00|2595.6|2592.1|2596.9|2593.4|2597.9|2594.4|2595.5|2592|162
1611270900000|2021-01-21 23:15:00|2597.2|2593.7|2597.3|2593.8|2598|2594.5|2595.5|2592|207
1611271200000|2021-01-21 23:20:00|2596.9|2593.4|2596.3|2592.8|2597.9|2594.4|2595.8|2592.3|177
1611271500000|2021-01-21 23:25:00|2596.4|2592.9|2596.9|2593.4|2597.4|2593.9|2595.9|2592.4|161
1611271800000|2021-01-21 23:30:00|2596.7|2593.2|2597.7|2594.2|2599|2595.5|2596.4|2592.9|207
1611272100000|2021-01-21 23:35:00|2597.8|2594.3|2595.8|2592.3|2597.8|2594.3|2595.3|2591.8|171
1611272400000|2021-01-21 23:40:00|2595.6|2592.1|2594|2590.5|2595.9|2592.4|2593.3|2589.8|154
1611272700000|2021-01-21 23:45:00|2593.9|2590.4|2595.1|2591.6|2595.3|2591.8|2593.5|2590|180
1611273000000|2021-01-21 23:50:00|2595.2|2591.7|2596|2592.5|2597.2|2593.7|2594|2590.5|162
1611273300000|2021-01-21 23:55:00|2595.9|2592.4|2594.4|2590.9|2596.2|2592.7|2593.9|2590.4|107
1611273600000|2021-01-22 00:00:00|2594.5|2591|2595.2|2591.7|2596.6|2593.7|2593.9|2590.9|209
1611273900000|2021-01-22 00:05:00|2595.3|2591.8|2595.9|2592.4|2596.1|2593.2|2594.6|2591.1|145
1611274200000|2021-01-22 00:10:00|2596|2592.5|2596.2|2592.7|2596.8|2593.8|2595|2592.1|153
1611274500000|2021-01-22 00:15:00|2596.4|2592.9|2594.6|2591.1|2598.1|2594.6|2594.4|2590.9|221
1611274800000|2021-01-22 00:20:00|2594.9|2591.4|2596.1|2592.6|2596.5|2593|2594.1|2591.1|180
1611275100000|2021-01-22 00:25:00|2596|2592.5|2593.7|2590.2|2596.3|2592.8|2592.9|2589.9|164
1611275400000|2021-01-22 00:30:00|2593.8|2590.3|2593.6|2590.1|2594.6|2591.1|2592.8|2589.7|212
1611275700000|2021-01-22 00:35:00|2593.5|2590|2595.1|2591.6|2595.6|2592.8|2593.2|2589.7|188
1611276000000|2021-01-22 00:40:00|2595.2|2591.7|2593.8|2590.3|2595.2|2591.7|2593.4|2589.9|110
1611276300000|2021-01-22 00:45:00|2593.7|2590.2|2591.3|2587.8|2593.7|2590.2|2591.3|2587.8|94
1611276600000|2021-01-22 00:50:00|2591.2|2587.7|2589.3|2585.8|2591.5|2588.6|2589.1|2585.6|201
1611276900000|2021-01-22 00:55:00|2589.4|2585.9|2587.2|2583.7|2590.9|2588.2|2587.2|2583.7|262
1611277200000|2021-01-22 01:00:00|2587.1|2583.6|2576.2|2572.7|2587.4|2583.9|2574.9|2571.4|1101
1611277500000|2021-01-22 01:05:00|2576.3|2572.8|2579.5|2576|2580.5|2577|2575.8|2572.3|666
1611277800000|2021-01-22 01:10:00|2579.4|2575.9|2580.6|2577.1|2582.6|2579.1|2577.2|2573.9|628
1611278100000|2021-01-22 01:15:00|2580.5|2577|2575.3|2571.8|2581.1|2577.6|2572.6|2569.4|686
1611278400000|2021-01-22 01:20:00|2575.4|2571.9|2576.1|2572.6|2578.8|2575.8|2574.4|2571.3|494
1611278700000|2021-01-22 01:25:00|2575.9|2572.4|2576.8|2573.3|2578.8|2575.7|2573.7|2570.8|432
1611279000000|2021-01-22 01:30:00|2576.7|2573.2|2575.2|2571.7|2577.6|2574.1|2572.4|2569.2|616
1611279300000|2021-01-22 01:35:00|2574.9|2571.4|2579.1|2575.6|2579.6|2576.5|2574.9|2571.4|627
1611279600000|2021-01-22 01:40:00|2578.8|2575.3|2578.6|2575.1|2580.2|2577.2|2577.1|2573.8|406
1611279900000|2021-01-22 01:45:00|2578.5|2575|2575.9|2572.4|2578.9|2576.1|2575.6|2572.2|395
1611280200000|2021-01-22 01:50:00|2575.8|2572.3|2568.1|2564.6|2576.2|2572.7|2561.8|2558.4|707
1611280500000|2021-01-22 01:55:00|2567.9|2564.4|2572|2568.5|2573.2|2569.7|2566.7|2563.2|715
1611280800000|2021-01-22 02:00:00|2571.7|2568.2|2574.4|2570.9|2574.8|2571.3|2570.1|2566.6|559
1611281100000|2021-01-22 02:05:00|2574.3|2570.8|2571.7|2568.2|2576.6|2573.1|2571|2567.5|568
1611281400000|2021-01-22 02:10:00|2572|2568.5|2571.2|2567.7|2572.8|2569.3|2568.9|2565.4|543
1611281700000|2021-01-22 02:15:00|2571.1|2567.6|2571.6|2568.1|2571.8|2568.3|2567.2|2563.7|392
1611282000000|2021-01-22 02:20:00|2571.5|2568|2573.6|2570.1|2574.1|2570.6|2569.5|2566|294
1611282300000|2021-01-22 02:25:00|2573.4|2569.9|2574.3|2570.8|2575.1|2571.6|2571.7|2568.6|286
1611282600000|2021-01-22 02:30:00|2574.4|2570.9|2572.4|2568.9|2574.9|2571.4|2570.2|2567.1|472
1611282900000|2021-01-22 02:35:00|2572.3|2568.8|2569.1|2565.6|2572.3|2568.8|2567.6|2564.5|564
1611283200000|2021-01-22 02:40:00|2569.2|2565.7|2568.5|2566.5|2571.8|2568.3|2568.3|2565.3|482
1611283500000|2021-01-22 02:45:00|2568.6|2566.6|2567.9|2564.4|2570.4|2567.4|2566.4|2563.5|429
1611283800000|2021-01-22 02:50:00|2567.6|2564.1|2564|2560.5|2568|2564.5|2559.8|2556.3|748
1611284100000|2021-01-22 02:55:00|2563.7|2560.2|2553.5|2550|2583.1|2571.1|2550.8|2545.1|738
1611284400000|2021-01-22 03:00:00|2553.6|2550.1|2562.2|2558.7|2563|2559.5|2547.5|2544|862
1611284700000|2021-01-22 03:05:00|2562.3|2558.8|2559.7|2556.2|2562.3|2558.8|2555.4|2551.9|641
1611285000000|2021-01-22 03:10:00|2559.6|2556.1|2561.6|2558.1|2563|2560.5|2557.7|2554.8|529
1611285300000|2021-01-22 03:15:00|2561.7|2558.2|2558.5|2555|2562.2|2559.3|2557|2554.2|468
1611285600000|2021-01-22 03:20:00|2558.6|2555.1|2562.2|2558.7|2563.2|2559.7|2557.4|2554.6|541
1611285900000|2021-01-22 03:25:00|2562.3|2558.8|2564|2560.5|2564.6|2561.1|2561.1|2557.6|399
1611286200000|2021-01-22 03:30:00|2564.1|2560.6|2560.4|2556.9|2564.1|2560.6|2559.9|2556.4|209
1611286500000|2021-01-22 03:35:00|2560.3|2556.8|2560.2|2556.7|2562.1|2558.6|2559.9|2556.4|203
1611286800000|2021-01-22 03:40:00|2560.3|2556.8|2559.8|2556.3|2560.7|2557.2|2558.9|2555.4|220
1611287100000|2021-01-22 03:45:00|2559.7|2556.2|2562|2558.5|2562.7|2559.2|2558.7|2555.2|237
1611287400000|2021-01-22 03:50:00|2562.1|2558.6|2560.4|2556.9|2562.8|2559.3|2558.7|2555.4|210
1611287700000|2021-01-22 03:55:00|2560.5|2557|2557.8|2554.3|2560.5|2557|2556.1|2552.6|219
1611288000000|2021-01-22 04:00:00|2557.9|2554.4|2561.3|2557.8|2561.6|2558.2|2557.5|2554|273
1611288300000|2021-01-22 04:05:00|2561.2|2557.7|2561.1|2557.6|2563.3|2559.8|2559.4|2556.3|282
1611288600000|2021-01-22 04:10:00|2561.2|2557.7|2562.2|2558.7|2562.2|2558.7|2560.8|2557.3|178
1611288900000|2021-01-22 04:15:00|2561.8|2558.3|2558.3|2554.8|2562.1|2559.2|2558.2|2554.7|194
1611289200000|2021-01-22 04:20:00|2558.1|2554.6|2559.6|2556.1|2561.7|2558.2|2557.6|2554.1|221
1611289500000|2021-01-22 04:25:00|2559.7|2556.2|2562.6|2559.1|2562.9|2559.4|2558.8|2555.3|241
1611289800000|2021-01-22 04:30:00|2562.7|2559.2|2561.1|2557.6|2562.9|2559.4|2559.6|2556.1|191
1611290100000|2021-01-22 04:35:00|2561.4|2557.9|2563.3|2559.8|2563.5|2560|2561|2557.5|208
1611290400000|2021-01-22 04:40:00|2563.2|2559.7|2565.6|2562.1|2565.7|2562.2|2563|2559.5|268
1611290700000|2021-01-22 04:45:00|2565.7|2562.2|2563.1|2559.6|2565.7|2562.2|2562.4|2558.9|217
1611291000000|2021-01-22 04:50:00|2563.2|2559.7|2561|2557.5|2563.4|2559.9|2560.8|2557.3|187
1611291300000|2021-01-22 04:55:00|2560.8|2557.3|2562.9|2559.4|2564.4|2560.9|2560.8|2557.3|275
1611291600000|2021-01-22 05:00:00|2562.6|2559.1|2560.2|2556.7|2562.6|2559.1|2559.6|2556.1|264
1611291900000|2021-01-22 05:05:00|2560.1|2556.6|2559.1|2555.6|2560.3|2556.8|2557|2553.5|284
1611292200000|2021-01-22 05:10:00|2559.4|2555.9|2556.3|2552.8|2559.7|2556.2|2555.9|2552.7|261
1611292500000|2021-01-22 05:15:00|2556.1|2552.6|2558.6|2555.1|2558.6|2555.1|2553.4|2549.9|243
1611292800000|2021-01-22 05:20:00|2558.7|2555.2|2559.8|2556.3|2560.5|2557|2558.2|2554.7|143
1611293100000|2021-01-22 05:25:00|2559.7|2556.2|2556.5|2553|2559.9|2556.5|2556|2552.5|261
1611293400000|2021-01-22 05:30:00|2556.8|2553.3|2555.6|2552.1|2562.4|2558.9|2555.4|2552|601
1611293700000|2021-01-22 05:35:00|2555.5|2552|2553.8|2550.3|2556.5|2553|2550.1|2546.6|718
1611294000000|2021-01-22 05:40:00|2553.7|2550.2|2556.5|2553|2557.3|2553.8|2552.6|2549.1|390
1611294300000|2021-01-22 05:45:00|2556.4|2552.9|2557.7|2554.2|2558.9|2555.4|2555.1|2551.6|388
1611294600000|2021-01-22 05:50:00|2557.8|2554.3|2555.2|2551.7|2559|2555.5|2554.4|2550.9|395
1611294900000|2021-01-22 05:55:00|2555.3|2551.8|2555.4|2551.9|2556.1|2552.6|2552.2|2548.7|388
1611295200000|2021-01-22 06:00:00|2555.3|2551.8|2553.9|2550.4|2557.2|2553.8|2549.4|2546.4|673
1611295500000|2021-01-22 06:05:00|2554|2550.5|2545.5|2542|2554.5|2551|2544.1|2540.6|874
1611295800000|2021-01-22 06:10:00|2545.4|2541.9|2543.9|2540.4|2546.1|2542.9|2539.4|2535.9|852
1611296100000|2021-01-22 06:15:00|2543.4|2539.9|2543.4|2539.9|2545.3|2541.8|2538.1|2534.6|779
1611296400000|2021-01-22 06:20:00|2543.2|2539.7|2547.3|2543.8|2548.2|2544.7|2541.9|2538.4|611
1611296700000|2021-01-22 06:25:00|2547.2|2543.7|2548|2544.5|2549.8|2546.3|2545.2|2542.1|424
1611297000000|2021-01-22 06:30:00|2547.9|2544.4|2551.1|2547.6|2551.5|2548|2545.2|2542.2|463
1611297300000|2021-01-22 06:35:00|2551.2|2547.7|2551.8|2548.3|2553.7|2550.6|2549.3|2545.8|550
1611297600000|2021-01-22 06:40:00|2551.9|2548.4|2550.4|2546.9|2553.3|2549.9|2549.6|2546.1|562
1611297900000|2021-01-22 06:45:00|2550.5|2547|2549|2545.5|2551.1|2547.9|2548.1|2544.6|392
1611298200000|2021-01-22 06:50:00|2548.1|2544.6|2552.9|2549.4|2553.8|2550.3|2547.9|2544.4|491
1611298500000|2021-01-22 06:55:00|2553.1|2549.6|2554.6|2551.1|2556.2|2552.7|2553|2549.5|567
1611298800000|2021-01-22 07:00:00|2554.7|2551.2|2555.4|2551.9|2556.4|2552.9|2551.5|2548|440
1611299100000|2021-01-22 07:05:00|2555.8|2552.3|2554.1|2550.6|2558|2555|2553.4|2549.9|317
1611299400000|2021-01-22 07:10:00|2554|2550.5|2552.3|2550.3|2556.3|2552.8|2551.2|2547.7|399
1611299700000|2021-01-22 07:15:00|2553.1|2549.6|2555|2551.5|2555|2551.9|2550.3|2547.2|286
1611300000000|2021-01-22 07:20:00|2554.9|2551.4|2552.2|2548.7|2555.9|2552.9|2550.9|2547.7|382
1611300300000|2021-01-22 07:25:00|2552.3|2548.8|2551.9|2548.4|2554.3|2551.5|2551.2|2548.4|332
1611300600000|2021-01-22 07:30:00|2552|2548.5|2549.2|2547.2|2552|2548.5|2547.9|2545|506
1611300900000|2021-01-22 07:35:00|2549.3|2547.3|2547.1|2543.6|2551.8|2549.1|2545.8|2542.3|514
1611301200000|2021-01-22 07:40:00|2547.3|2543.8|2549.8|2546.3|2550|2546.5|2545.4|2541.9|399
1611301500000|2021-01-22 07:45:00|2549.6|2546.1|2552.2|2548.7|2553.4|2549.9|2549.1|2545.6|361
1611301800000|2021-01-22 07:50:00|2552.1|2548.6|2552.7|2549.2|2554|2550.5|2551.8|2548.3|365
1611302100000|2021-01-22 07:55:00|2552.6|2549.1|2551|2547.5|2553.7|2550.2|2549.9|2546.4|385
1611302400000|2021-01-22 08:00:00|2551.2|2547.7|2551.8|2548.3|2555.5|2552|2550.8|2547.3|434
1611302700000|2021-01-22 08:05:00|2551.7|2548.2|2553.5|2550|2557.2|2553.7|2551.6|2548.1|446
1611303000000|2021-01-22 08:10:00|2553.4|2549.9|2552.9|2549.4|2555.4|2551.9|2551|2547.5|358
1611303300000|2021-01-22 08:15:00|2553.2|2549.7|2549.4|2547.4|2554|2550.5|2547.1|2543.6|485
1611303600000|2021-01-22 08:20:00|2549.3|2547.3|2546.7|2543.2|2550.7|2548.7|2544.4|2541.7|636
1611303900000|2021-01-22 08:25:00|2546.6|2543.1|2548.6|2545.1|2550.8|2547.4|2544.8|2541.7|541
1611304200000|2021-01-22 08:30:00|2548.2|2544.7|2550.7|2547.2|2551.3|2548.5|2547.1|2544.2|544
1611304500000|2021-01-22 08:35:00|2550.1|2548.1|2553.7|2550.2|2555|2551.5|2549.4|2546.7|681
1611304800000|2021-01-22 08:40:00|2553.9|2550.4|2553.7|2550.2|2555.8|2553|2548.7|2545.8|539
1611305100000|2021-01-22 08:45:00|2553.5|2550|2548.4|2544.9|2554.3|2550.8|2548|2544.6|457
1611305400000|2021-01-22 08:50:00|2548.3|2544.8|2550.5|2547|2552.1|2548.9|2547.5|2544|410
1611305700000|2021-01-22 08:55:00|2550.6|2547.1|2553.7|2550.2|2556|2552.7|2550.3|2547|583
1611306000000|2021-01-22 09:00:00|2553.8|2550.3|2559|2555.5|2559.9|2556.4|2553.8|2550.3|760
1611306300000|2021-01-22 09:05:00|2559.1|2555.6|2554.6|2551.1|2559.7|2556.6|2554|2550.9|464
1611306600000|2021-01-22 09:10:00|2554.7|2551.2|2556.7|2553.2|2557.8|2554.3|2554|2550.9|304
1611306900000|2021-01-22 09:15:00|2555.9|2553.9|2554.6|2551.1|2558.4|2555.1|2553.9|2550.4|388
1611307200000|2021-01-22 09:20:00|2554.7|2551.2|2553.9|2550.4|2555.9|2552.4|2552.2|2549.1|420
1611307500000|2021-01-22 09:25:00|2554.1|2550.6|2552.3|2548.8|2554.4|2550.9|2551.4|2548.2|376
1611307800000|2021-01-22 09:30:00|2552.1|2548.6|2549|2545.5|2553|2550.2|2548.2|2545.3|618
1611308100000|2021-01-22 09:35:00|2548.5|2546.5|2551|2547.5|2551.4|2548.7|2547.7|2544.3|537
1611308400000|2021-01-22 09:40:00|2551.1|2547.6|2543.4|2541.4|2551.9|2548.7|2543.1|2541.1|541
1611308700000|2021-01-22 09:45:00|2543.3|2541.3|2547.3|2545.3|2547.5|2545.5|2539.4|2536.8|797
1611309000000|2021-01-22 09:50:00|2547.2|2545.2|2545.1|2543.1|2548.7|2546.7|2545.1|2543.1|467
1611309300000|2021-01-22 09:55:00|2545|2543|2544.6|2541.1|2547|2544.4|2541.3|2538.2|467
1611309600000|2021-01-22 10:00:00|2544.8|2541.3|2545|2543|2546.6|2543.7|2539.3|2536.6|470
1611309900000|2021-01-22 10:05:00|2545.5|2542|2542.8|2540.8|2546.3|2543.5|2541.7|2538.7|456
1611310200000|2021-01-22 10:10:00|2542.9|2540.9|2542.7|2540.7|2544.1|2542.1|2542.1|2539|303
1611310500000|2021-01-22 10:15:00|2542.8|2540.8|2528.3|2524.8|2543.2|2540.8|2525.5|2523.3|594
1611310800000|2021-01-22 10:20:00|2528.1|2524.6|2529.8|2527.8|2533.9|2531.5|2525.2|2523.2|765
1611311100000|2021-01-22 10:25:00|2530|2528|2532.9|2530.9|2537.3|2535.3|2529.1|2526.1|680
1611311400000|2021-01-22 10:30:00|2533.1|2531.1|2532.8|2529.3|2534.5|2531.9|2527|2524.3|865
1611311700000|2021-01-22 10:35:00|2532.9|2529.4|2534.6|2531.1|2536.4|2533.1|2531.1|2528.4|480
1611312000000|2021-01-22 10:40:00|2535.1|2531.6|2525.7|2523.7|2535.1|2532.3|2524|2521.8|647
1611312300000|2021-01-22 10:45:00|2525.6|2523.6|2535.7|2532.2|2536.3|2533.2|2524.7|2522.6|706
1611312600000|2021-01-22 10:50:00|2535.6|2532.1|2530|2526.5|2536.6|2534.5|2528.7|2526.3|575
1611312900000|2021-01-22 10:55:00|2529|2527|2529.3|2527.3|2531.7|2528.8|2528.3|2525.8|486
1611313200000|2021-01-22 11:00:00|2529.2|2527.2|2529.9|2527.9|2532.3|2529.6|2528.3|2525.6|449
1611313500000|2021-01-22 11:05:00|2530|2528|2530.4|2528.4|2531.6|2529.6|2527.9|2525.9|391
1611313800000|2021-01-22 11:10:00|2530.2|2528.2|2527.6|2524.1|2531.6|2529.6|2525|2522.7|544
1611314100000|2021-01-22 11:15:00|2527.5|2524|2519.9|2517.9|2527.6|2525.1|2519.8|2517.1|730
1611314400000|2021-01-22 11:20:00|2519.8|2517.8|2526.6|2524.6|2527|2525|2517.7|2514.5|761
1611314700000|2021-01-22 11:25:00|2526.5|2524.5|2530.6|2527.1|2532.1|2529.3|2525|2523|607
1611315000000|2021-01-22 11:30:00|2530.7|2527.2|2534.3|2530.8|2535.2|2531.7|2529.6|2526.1|596
1611315300000|2021-01-22 11:35:00|2534.4|2530.9|2534.5|2531|2537.5|2534.6|2533.1|2529.8|478
1611315600000|2021-01-22 11:40:00|2533.4|2531.4|2533|2529.5|2536.1|2533.5|2530.8|2527.5|557
1611315900000|2021-01-22 11:45:00|2533.1|2529.6|2535.2|2531.7|2537.1|2533.6|2532|2529|701
1611316200000|2021-01-22 11:50:00|2535.1|2531.6|2535.2|2531.7|2536.3|2533.1|2533.5|2530|398
1611316500000|2021-01-22 11:55:00|2535.3|2531.8|2536.4|2532.9|2538.1|2535.4|2535.2|2531.7|442
1611316800000|2021-01-22 12:00:00|2536.7|2533.2|2538.1|2534.6|2538.7|2535.9|2533.9|2530.6|665
1611317100000|2021-01-22 12:05:00|2538.2|2534.7|2536.9|2533.4|2541.6|2538.1|2536.3|2533.3|758
1611317400000|2021-01-22 12:10:00|2537|2533.5|2533.4|2529.9|2538.1|2534.7|2531.3|2528.3|653
1611317700000|2021-01-22 12:15:00|2533|2529.5|2534.1|2530.6|2534.6|2531.5|2531.7|2528.2|589
1611318000000|2021-01-22 12:20:00|2534.2|2530.7|2531|2527.5|2535.9|2533|2530.2|2527|611
1611318300000|2021-01-22 12:25:00|2531.1|2527.6|2527.1|2523.6|2531.3|2528.4|2526.2|2522.8|629
1611318600000|2021-01-22 12:30:00|2526.9|2523.4|2522.3|2518.8|2529|2525.5|2521.3|2518.5|714
1611318900000|2021-01-22 12:35:00|2522.5|2519|2520.9|2517.4|2524.7|2521.6|2517|2513.8|799
1611319200000|2021-01-22 12:40:00|2521.3|2517.8|2523.5|2520|2525.6|2522.2|2520.4|2516.9|530
1611319500000|2021-01-22 12:45:00|2523.4|2519.9|2522.9|2519.4|2523.9|2520.9|2519.9|2516.4|518
1611319800000|2021-01-22 12:50:00|2522.8|2519.3|2521.7|2518.2|2523.6|2520.7|2519.5|2516|641
1611320100000|2021-01-22 12:55:00|2521.9|2518.4|2525.3|2523.3|2528.8|2526.1|2521.6|2518.1|728
1611320400000|2021-01-22 13:00:00|2524.7|2522.7|2517.5|2515.5|2524.7|2522.7|2513.7|2511.7|1200
1611320700000|2021-01-22 13:05:00|2517.4|2515.4|2513.4|2511.4|2519.7|2517.7|2511.9|2509.2|917
1611321000000|2021-01-22 13:10:00|2513.2|2511.2|2513.7|2511.7|2516.1|2513.3|2503.7|2501.7|1150
1611321300000|2021-01-22 13:15:00|2513.4|2511.4|2516.1|2514.1|2517.6|2515|2509.4|2506.9|864
1611321600000|2021-01-22 13:20:00|2515.8|2513.8|2513.8|2511.8|2517.2|2515|2509.8|2507.1|995
1611321900000|2021-01-22 13:25:00|2514.3|2512.3|2515.3|2511.8|2519.5|2517|2511.3|2509|885
1611322200000|2021-01-22 13:30:00|2515.4|2511.9|2521.6|2519.6|2522|2519.6|2509.7|2506.9|986
1611322500000|2021-01-22 13:35:00|2521.5|2519.5|2519.2|2517.2|2524.8|2522|2517.3|2514.9|874
1611322800000|2021-01-22 13:40:00|2519.1|2517.1|2526.6|2524.6|2527.1|2525.1|2516.4|2513.9|849
1611323100000|2021-01-22 13:45:00|2526.3|2524.3|2523.9|2521.9|2528|2525.4|2522.9|2520.2|799
1611323400000|2021-01-22 13:50:00|2524|2522|2530.6|2528.6|2532.8|2530.3|2523.9|2521.9|690
1611323700000|2021-01-22 13:55:00|2531.1|2527.6|2523.9|2521.9|2531.4|2528.5|2523.9|2521.9|795
1611324000000|2021-01-22 14:00:00|2524|2522|2526.3|2524.3|2528.7|2525.9|2522|2519.4|868
1611324300000|2021-01-22 14:05:00|2525.9|2523.9|2521.4|2519.4|2526.2|2524|2519.8|2517.5|883
1611324600000|2021-01-22 14:10:00|2521.3|2519.3|2522.9|2520.9|2525.7|2522.8|2519.9|2517.4|823
1611324900000|2021-01-22 14:15:00|2523.1|2521.1|2529.7|2527.7|2529.7|2527.7|2523.1|2521.1|790
1611325200000|2021-01-22 14:20:00|2529.5|2527.5|2525.3|2523.3|2529.7|2527.7|2524.9|2522.6|631
1611325500000|2021-01-22 14:25:00|2525.2|2523.2|2531.7|2529.7|2531.8|2529.8|2525|2522.2|651
1611325800000|2021-01-22 14:30:00|2532|2530|2521.8|2519.8|2532.9|2530.3|2520.2|2518.2|1107
1611326100000|2021-01-22 14:35:00|2521.7|2519.7|2523.9|2521.9|2524.3|2522|2517.1|2514.8|843
1611326400000|2021-01-22 14:40:00|2523.8|2521.8|2536.2|2532.7|2538.8|2536.1|2522.9|2520.8|1039
1611326700000|2021-01-22 14:45:00|2537.2|2533.7|2540.8|2538.8|2545.2|2541.7|2530.3|2526.8|1494
1611327000000|2021-01-22 14:50:00|2540.9|2538.9|2538|2536|2544.2|2541.5|2536.6|2534|1044
1611327300000|2021-01-22 14:55:00|2537.9|2535.9|2545.8|2542.3|2547.2|2544.3|2536.7|2534.3|1002
1611327600000|2021-01-22 15:00:00|2545.6|2542.1|2542.6|2540.6|2548.2|2545.3|2540.5|2538|1079
1611327900000|2021-01-22 15:05:00|2542.7|2540.7|2542.5|2540.5|2546.2|2543.7|2540.7|2538.5|940
1611328200000|2021-01-22 15:10:00|2542.4|2540.4|2541.9|2539.9|2544.9|2542.2|2540.7|2538.1|969
1611328500000|2021-01-22 15:15:00|2542|2540|2544.6|2542.6|2550.5|2547.6|2541.5|2538.9|901
1611328800000|2021-01-22 15:20:00|2544.7|2542.7|2545.3|2543.3|2549.1|2547.1|2544.7|2542.2|851
1611329100000|2021-01-22 15:25:00|2545.2|2543.2|2544.3|2542.3|2546.8|2544.8|2540.6|2538.6|834
1611329400000|2021-01-22 15:30:00|2544.2|2542.2|2543.2|2541.2|2549|2546.1|2542|2539.2|853
1611329700000|2021-01-22 15:35:00|2543.1|2541.1|2548|2546|2548.3|2546.3|2542.6|2539.9|809
1611330000000|2021-01-22 15:40:00|2547.8|2545.8|2545.5|2543.5|2549.1|2546.8|2545|2542.6|839
1611330300000|2021-01-22 15:45:00|2545.6|2543.6|2543.3|2541.3|2546.3|2543.9|2540.8|2538.4|879
1611330600000|2021-01-22 15:50:00|2543.2|2541.2|2543.8|2541.8|2546.6|2543.8|2541.6|2539|838
1611330900000|2021-01-22 15:55:00|2543.7|2541.7|2553.4|2551.4|2558.2|2555.2|2543.7|2541.7|1212
1611331200000|2021-01-22 16:00:00|2553.5|2551.5|2555.2|2553.2|2559.3|2557.2|2549.8|2547.7|947
1611331500000|2021-01-22 16:05:00|2555.3|2553.3|2553.6|2551.6|2556.3|2554.3|2551.6|2549.6|566
1611331800000|2021-01-22 16:10:00|2553.5|2551.5|2549.9|2547.9|2554.8|2552.8|2548.2|2546.2|601
1611332100000|2021-01-22 16:15:00|2549.7|2547.7|2548.9|2546.9|2552.1|2550|2548.4|2545.9|703
1611332400000|2021-01-22 16:20:00|2549|2547|2545.2|2543.2|2549.7|2547.7|2544.8|2542.8|593
1611332700000|2021-01-22 16:25:00|2545.3|2543.3|2548.1|2546.1|2549.9|2547.9|2545|2543|543
1611333000000|2021-01-22 16:30:00|2548.2|2546.2|2549.7|2547.7|2551.4|2549.4|2546.3|2544.3|698
1611333300000|2021-01-22 16:35:00|2549.8|2547.8|2552.6|2550.6|2553.2|2551.2|2549.5|2547.1|546
1611333600000|2021-01-22 16:40:00|2552.5|2550.5|2550|2548|2553.8|2551.8|2549.5|2547|538
1611333900000|2021-01-22 16:45:00|2549.7|2547.7|2549.2|2547.2|2550.5|2548.5|2547.1|2545.1|541
1611334200000|2021-01-22 16:50:00|2549|2547|2547.6|2545.6|2551.9|2549.6|2547.5|2545.5|404
1611334500000|2021-01-22 16:55:00|2547.7|2545.7|2550|2548|2551.4|2548.8|2546.7|2544.7|507
1611334800000|2021-01-22 17:00:00|2550.1|2548.1|2547.7|2545.7|2552.9|2550.4|2547.2|2544.8|509
1611335100000|2021-01-22 17:05:00|2547.6|2545.6|2549.5|2547.5|2549.9|2547.9|2545.9|2543.9|470
1611335400000|2021-01-22 17:10:00|2549.6|2547.6|2551|2549|2552.1|2550.1|2549.4|2547.4|436
1611335700000|2021-01-22 17:15:00|2550.7|2548.7|2550.1|2548.1|2552.6|2550.6|2549.6|2547.6|470
1611336000000|2021-01-22 17:20:00|2550.3|2548.3|2548.4|2546.4|2551.1|2548.7|2548.2|2546.2|530
1611336300000|2021-01-22 17:25:00|2548.2|2546.2|2546.7|2544.7|2549.1|2547.1|2546.4|2544.2|396
1611336600000|2021-01-22 17:30:00|2546.6|2544.6|2543.8|2541.8|2548.1|2545.4|2542.5|2540.5|488
1611336900000|2021-01-22 17:35:00|2543.7|2541.7|2546|2544|2547.2|2545.2|2543.4|2541.3|335
1611337200000|2021-01-22 17:40:00|2546.1|2544.1|2547.4|2545.4|2549.5|2546.8|2545.5|2542.9|400
1611337500000|2021-01-22 17:45:00|2547.3|2545.3|2547.1|2545.1|2548.8|2546.6|2546.5|2544|340
1611337800000|2021-01-22 17:50:00|2547.2|2545.2|2550.2|2548.2|2550.2|2548.2|2547.1|2544.6|245
1611338100000|2021-01-22 17:55:00|2550.1|2548.1|2550.1|2548.1|2551.2|2548.2|2548.6|2546.2|291
1611338400000|2021-01-22 18:00:00|2550|2548|2551.1|2549.1|2552.3|2550.3|2549.4|2547.1|238
1611338700000|2021-01-22 18:05:00|2551.3|2549.3|2549.4|2547.4|2552.5|2549.8|2549.1|2547.1|239
1611339000000|2021-01-22 18:10:00|2549.3|2547.3|2548.5|2546.5|2550|2547.8|2547.5|2544.9|247
1611339300000|2021-01-22 18:15:00|2548.4|2546.4|2546.1|2544.1|2548.4|2546.4|2545.8|2543.3|259
1611339600000|2021-01-22 18:20:00|2546|2544|2550.8|2548.8|2552.6|2550.6|2545.7|2543.7|512
1611339900000|2021-01-22 18:25:00|2550.7|2548.7|2549.2|2547.2|2552.1|2550.1|2548.7|2546.7|353
1611340200000|2021-01-22 18:30:00|2549.4|2547.4|2550.8|2548.8|2551.8|2548.9|2544.6|2542.6|292
1611340500000|2021-01-22 18:35:00|2551.7|2548.2|2553.2|2551.2|2553.9|2551.4|2549.9|2547.8|309
1611340800000|2021-01-22 18:40:00|2553.3|2551.3|2549.1|2547.1|2553.7|2551.4|2548.4|2546.1|250
1611341100000|2021-01-22 18:45:00|2549|2547|2546|2544|2551.6|2548.4|2545.6|2543.4|265
1611341400000|2021-01-22 18:50:00|2546.2|2544.2|2547.9|2545.9|2550|2548|2546.1|2543.9|277
1611341700000|2021-01-22 18:55:00|2548|2546|2546.6|2544.6|2550.5|2548.5|2546.4|2544.2|353
1611342000000|2021-01-22 19:00:00|2547.1|2545.1|2549.6|2547.6|2551|2548|2547.1|2545.1|237
1611342300000|2021-01-22 19:05:00|2549.5|2547.5|2548.4|2546.4|2551|2547.8|2547.4|2545.4|271
1611342600000|2021-01-22 19:10:00|2548.6|2546.6|2546.4|2544.4|2550.7|2547.9|2546.4|2544.4|283
1611342900000|2021-01-22 19:15:00|2546.5|2544.5|2547.5|2545.5|2548.2|2545.8|2546.2|2544|236
1611343200000|2021-01-22 19:20:00|2547.4|2545.4|2548.1|2546.1|2549.4|2547.4|2546.9|2544.9|244
1611343500000|2021-01-22 19:25:00|2547.9|2545.9|2548.3|2546.3|2549.6|2547.2|2547.1|2545.1|205
1611343800000|2021-01-22 19:30:00|2548.4|2546.4|2550.5|2548.5|2550.5|2548.5|2547.5|2544.8|150
1611344100000|2021-01-22 19:35:00|2550.4|2548.4|2550.4|2548.4|2550.9|2548.9|2549.4|2547.3|153
1611344400000|2021-01-22 19:40:00|2550.3|2548.3|2551.6|2549.6|2552.8|2550.1|2549.1|2546.4|206
1611344700000|2021-01-22 19:45:00|2551.5|2549.5|2549.2|2547.2|2552.1|2549.8|2548.5|2546.2|310
1611345000000|2021-01-22 19:50:00|2549|2547|2550.7|2548.7|2550.9|2548.9|2549|2546.7|145
1611345300000|2021-01-22 19:55:00|2550.6|2548.6|2548|2546|2550.9|2548.9|2547.8|2545.8|156
1611345600000|2021-01-22 20:00:00|2548.1|2546.1|2550.2|2546.7|2550.8|2547.4|2546.7|2544.1|421
1611345900000|2021-01-22 20:05:00|2549.3|2547.3|2549.1|2545.6|2551.1|2547.6|2547.8|2545.3|321
1611346200000|2021-01-22 20:10:00|2549.3|2545.8|2548.2|2546.2|2550.4|2547|2547|2544.5|372
1611346500000|2021-01-22 20:15:00|2549.2|2545.7|2550.9|2547.4|2552.7|2549.2|2548.1|2545.3|352
1611346800000|2021-01-22 20:20:00|2551|2547.5|2550.3|2546.8|2551.6|2548.2|2548.8|2546.1|322
1611347100000|2021-01-22 20:25:00|2550.2|2546.7|2550.6|2547.1|2552.2|2548.7|2549.3|2546.7|385
1611347400000|2021-01-22 20:30:00|2550.7|2547.2|2550|2546.5|2551.5|2548.3|2547.7|2545.3|381
1611347700000|2021-01-22 20:35:00|2549.9|2546.4|2551|2547.5|2552.1|2548.6|2548.6|2546.1|293
1611348000000|2021-01-22 20:40:00|2550.9|2547.4|2551.5|2548|2552.4|2548.9|2549.7|2547|325
1611348300000|2021-01-22 20:45:00|2551.4|2547.9|2550.4|2546.9|2551.7|2548.2|2549|2546.4|270
1611348600000|2021-01-22 20:50:00|2549.5|2547.5|2550.2|2546.7|2551.6|2548.2|2547.9|2545.3|447
1611348900000|2021-01-22 20:55:00|2550.1|2546.6|2546.3|2544.3|2550.1|2546.6|2546|2543.8|297
1611349200000|2021-01-22 21:00:00|2546.4|2544.4|2546.9|2544.9|2546.9|2544.9|2545|2542.6|240
1611349500000|2021-01-22 21:05:00|2547|2545|2545.7|2542.2|2548|2545.2|2545.6|2542.1|115
1611349800000|2021-01-22 21:10:00|2545.6|2542.1|2547|2543.5|2547.4|2543.9|2545.4|2541.9|102
1611350100000|2021-01-22 21:15:00|2546.6|2543.1|2546.6|2543.1|2546.6|2543.1|2544.7|2541.2|91
1611350400000|2021-01-22 21:20:00|2546.4|2542.9|2546.4|2542.9|2546.6|2543.1|2546|2542.5|43
1611350700000|2021-01-22 21:25:00|2546.3|2542.8|2545|2541.5|2546.4|2542.9|2545|2541.5|51
1611351000000|2021-01-22 21:30:00|2545.2|2541.7|2546.7|2543.2|2546.8|2543.3|2545|2541.5|75
1611351300000|2021-01-22 21:35:00|2546.8|2543.3|2547.3|2543.8|2547.5|2544|2546.6|2543.1|69
1611351600000|2021-01-22 21:40:00|2547.4|2543.9|2548.1|2544.6|2548.3|2544.8|2547.1|2543.6|36
1611351900000|2021-01-22 21:45:00|2547.9|2544.4|2544.6|2541.1|2548.6|2545.1|2544|2540.5|126
1611352200000|2021-01-22 21:50:00|2544.7|2541.2|2549.1|2545.6|2549.1|2545.6|2544.7|2541.2|86
1611352500000|2021-01-22 21:55:00|2549|2545.5|2556.3|2544.3|2556.3|2548.6|2547.6|2542.3|178
1611529200000|2021-01-24 23:00:00|2553.4|2549.9|2557.9|2554.4|2558.3|2554.8|2551.6|2548.1|353
1611529500000|2021-01-24 23:05:00|2557.8|2554.3|2558.2|2554.7|2560.3|2556.8|2554.2|2550.7|431
1611529800000|2021-01-24 23:10:00|2556.3|2552.8|2557.6|2554.1|2559|2555.5|2555|2551.4|337
1611530100000|2021-01-24 23:15:00|2557.5|2554|2558.8|2555.3|2560.5|2557|2556.9|2552.8|302
1611530400000|2021-01-24 23:20:00|2559.5|2556|2560.9|2557.4|2565.3|2561.3|2558.3|2554.8|360
1611530700000|2021-01-24 23:25:00|2560.7|2557.2|2560|2556.5|2565.1|2560.4|2559.8|2556.3|387
1611531000000|2021-01-24 23:30:00|2560.1|2556.6|2562.4|2558.9|2565.2|2560.5|2559.6|2556.1|305
1611531300000|2021-01-24 23:35:00|2562.5|2559|2561.1|2557.6|2562.6|2559.1|2559.6|2556.1|230
1611531600000|2021-01-24 23:40:00|2561|2557.5|2563.1|2559.6|2564.1|2560.6|2560.4|2556.9|246
1611531900000|2021-01-24 23:45:00|2563.2|2559.7|2562.1|2558.6|2564.3|2560.8|2561.7|2558.2|223
1611532200000|2021-01-24 23:50:00|2562.2|2558.7|2560.4|2556.9|2562.8|2559.3|2558.6|2555.5|303
1611532500000|2021-01-24 23:55:00|2560.8|2557.3|2556.7|2553.2|2561|2557.5|2555.5|2552|222
1611532800000|2021-01-25 00:00:00|2556.5|2553|2556.3|2552.8|2558.3|2554.8|2554.9|2551.4|372
1611533100000|2021-01-25 00:05:00|2556.2|2552.7|2557.3|2553.8|2558.2|2554.7|2555.8|2552.3|276
1611533400000|2021-01-25 00:10:00|2557.5|2554|2556.1|2552.6|2557.5|2554|2553.6|2550.1|319
1611533700000|2021-01-25 00:15:00|2555.7|2552.2|2557.9|2554.4|2558.1|2554.6|2555.7|2552.2|203
1611534000000|2021-01-25 00:20:00|2558.1|2554.6|2560.6|2557.1|2560.9|2557.4|2557.6|2554.1|304
1611534300000|2021-01-25 00:25:00|2560.5|2557|2560.1|2556.6|2561.9|2558.4|2559.7|2556.2|216
1611534600000|2021-01-25 00:30:00|2560.3|2556.8|2563.1|2559.6|2563.5|2560.6|2559.7|2556.2|285
1611534900000|2021-01-25 00:35:00|2562.9|2559.4|2566.4|2562.9|2566.6|2563.1|2562.7|2559.2|305
1611535200000|2021-01-25 00:40:00|2566.8|2563.3|2570.8|2567.3|2571.9|2568.4|2565.1|2561.7|410
1611535500000|2021-01-25 00:45:00|2570.5|2567|2565.1|2561.6|2570.8|2567.3|2564.4|2561|313
1611535800000|2021-01-25 00:50:00|2565.2|2561.7|2564.8|2561.3|2567.6|2564.7|2563.6|2560.6|350
1611536100000|2021-01-25 00:55:00|2564.6|2561.1|2562.9|2559.4|2565.1|2562.5|2561.5|2558.5|379
1611536400000|2021-01-25 01:00:00|2562.8|2559.3|2561.3|2557.8|2570.7|2567.2|2557.6|2554.1|1103
1611536700000|2021-01-25 01:05:00|2561.2|2557.7|2569.5|2566|2569.9|2566.4|2561.2|2557.7|840
1611537000000|2021-01-25 01:10:00|2569.4|2565.9|2568.1|2564.6|2572|2568.5|2567|2563.7|827
1611537300000|2021-01-25 01:15:00|2568|2564.5|2563.4|2559.9|2571.8|2568.3|2562.6|2559.1|740
1611537600000|2021-01-25 01:20:00|2563.2|2559.7|2560.5|2557|2563.2|2559.7|2559|2555.8|682
1611537900000|2021-01-25 01:25:00|2560.6|2557.1|2558.4|2554.9|2562.6|2559.1|2556.8|2553.3|663
1611538200000|2021-01-25 01:30:00|2558.5|2555|2558.4|2554.9|2562.3|2558.8|2557.6|2554.1|660
1611538500000|2021-01-25 01:35:00|2558.3|2554.8|2551.3|2547.8|2560.2|2556.7|2551.3|2547.8|800
1611538800000|2021-01-25 01:40:00|2551.4|2547.9|2550.8|2547.3|2556.2|2552.7|2550.5|2547|543
1611539100000|2021-01-25 01:45:00|2550.9|2547.4|2556.6|2553.1|2557.2|2554|2548.1|2544.6|727
1611539400000|2021-01-25 01:50:00|2556.5|2553|2555.2|2551.7|2556.7|2553.6|2551.8|2548.5|517
1611539700000|2021-01-25 01:55:00|2554.8|2551.3|2557.5|2554|2558|2554.5|2552|2548.7|529
1611540000000|2021-01-25 02:00:00|2557.4|2553.9|2556.8|2553.3|2558.5|2555|2553|2549.5|424
1611540300000|2021-01-25 02:05:00|2556.9|2553.4|2559.1|2555.6|2559.8|2556.4|2555.8|2552.3|502
1611540600000|2021-01-25 02:10:00|2558.9|2555.4|2555.9|2552.4|2559.2|2555.7|2554.7|2551.3|377
1611540900000|2021-01-25 02:15:00|2556|2552.5|2560.4|2556.9|2560.7|2557.2|2554.9|2551.4|229
1611541200000|2021-01-25 02:20:00|2560.3|2556.8|2560.3|2556.8|2561|2557.5|2559.2|2555.7|240
1611541500000|2021-01-25 02:25:00|2560.4|2556.9|2559.3|2555.8|2561.7|2558.2|2559|2555.5|249
1611541800000|2021-01-25 02:30:00|2559.2|2555.7|2565|2561.5|2565.2|2561.7|2558.8|2555.3|589
1611542100000|2021-01-25 02:35:00|2564.9|2561.4|2562.7|2559.2|2564.9|2561.4|2562|2558.5|527
1611542400000|2021-01-25 02:40:00|2562.6|2559.1|2563.6|2560.1|2565.4|2561.9|2561.6|2558.1|440
1611542700000|2021-01-25 02:45:00|2563.5|2560|2561.6|2558.1|2563.9|2560.4|2559.9|2556.4|512
1611543000000|2021-01-25 02:50:00|2561.9|2558.4|2565.4|2561.9|2565.4|2561.9|2561.4|2557.9|424
1611543300000|2021-01-25 02:55:00|2565.3|2561.8|2562.2|2558.7|2565.5|2562.1|2560|2556.5|490
1611543600000|2021-01-25 03:00:00|2562.3|2558.8|2565.2|2561.7|2565.2|2561.7|2561|2557.7|467
1611543900000|2021-01-25 03:05:00|2565.1|2561.6|2562.4|2558.9|2565.6|2562.1|2561.5|2558|417
1611544200000|2021-01-25 03:10:00|2562.2|2558.7|2564|2560.5|2564.1|2560.6|2561.3|2557.9|340
1611544500000|2021-01-25 03:15:00|2563.9|2560.4|2564.5|2561|2565.3|2561.8|2562.7|2559.2|489
1611544800000|2021-01-25 03:20:00|2564.4|2560.9|2563.4|2559.9|2566.5|2563|2562.3|2558.8|401
1611545100000|2021-01-25 03:25:00|2563.5|2560|2562.3|2558.8|2563.8|2560.3|2562|2558.5|214
1611545400000|2021-01-25 03:30:00|2562.2|2558.7|2561.4|2557.9|2563.1|2559.6|2561.1|2557.6|202
1611545700000|2021-01-25 03:35:00|2561.5|2558|2560.9|2557.4|2562.1|2558.6|2560.3|2556.8|155
1611546000000|2021-01-25 03:40:00|2561|2557.5|2561.9|2558.4|2562.3|2558.8|2559|2555.5|208
1611546300000|2021-01-25 03:45:00|2562|2558.5|2558.6|2555.1|2562.1|2558.6|2558.6|2555.1|171
1611546600000|2021-01-25 03:50:00|2558.5|2555|2559.9|2556.4|2560.6|2557.1|2558.5|2555|176
1611546900000|2021-01-25 03:55:00|2559.8|2556.3|2559|2555.5|2559.8|2556.3|2557.2|2553.7|213
1611547200000|2021-01-25 04:00:00|2559.1|2555.6|2558.7|2555.2|2559.7|2556.2|2558.4|2554.9|152
1611547500000|2021-01-25 04:05:00|2558.6|2555.1|2559.1|2555.6|2559.7|2556.2|2558.6|2555.1|173
1611547800000|2021-01-25 04:10:00|2559|2555.5|2560|2556.5|2561|2557.5|2558.9|2555.4|163
1611548100000|2021-01-25 04:15:00|2560.1|2556.6|2562.1|2558.6|2562.2|2558.7|2559.8|2556.3|134
1611548400000|2021-01-25 04:20:00|2562|2558.5|2560.6|2557.1|2562.7|2559.2|2560.5|2557|124
1611548700000|2021-01-25 04:25:00|2560.5|2557|2561.5|2558|2562.6|2559.1|2560.2|2556.7|129
1611549000000|2021-01-25 04:30:00|2561.6|2558.1|2561.1|2557.6|2562.6|2559.1|2560.7|2557.2|149
1611549300000|2021-01-25 04:35:00|2560.8|2557.3|2559|2555.5|2561.5|2558|2558.9|2555.4|161
1611549600000|2021-01-25 04:40:00|2559.1|2555.6|2559.9|2556.4|2560.8|2557.3|2558.6|2555.1|138
1611549900000|2021-01-25 04:45:00|2560|2556.5|2560.2|2556.7|2560.2|2556.7|2559.3|2555.8|109
1611550200000|2021-01-25 04:50:00|2560.1|2556.6|2558.6|2555.1|2560.6|2557.1|2558.1|2554.6|114
1611550500000|2021-01-25 04:55:00|2558.5|2555|2558.4|2554.9|2559.7|2556.2|2558.4|2554.9|109
1611550800000|2021-01-25 05:00:00|2558.5|2555|2557.7|2554.2|2559.1|2555.6|2557.2|2553.7|156
1611551100000|2021-01-25 05:05:00|2557.6|2554.1|2559.7|2556.2|2559.7|2556.2|2557.5|2554|145
1611551400000|2021-01-25 05:10:00|2560.1|2556.6|2561.4|2557.9|2562.2|2558.8|2560.1|2556.6|206
1611551700000|2021-01-25 05:15:00|2561.5|2558|2561.8|2558.3|2563.7|2560.2|2561|2557.5|203
1611552000000|2021-01-25 05:20:00|2561.9|2558.4|2564|2560.5|2564.3|2560.8|2561.4|2557.9|168
1611552300000|2021-01-25 05:25:00|2563.9|2560.4|2563.2|2559.7|2564.7|2561.2|2562.6|2559.1|246
1611552600000|2021-01-25 05:30:00|2563.3|2559.8|2564.1|2560.6|2569.8|2566.8|2561.9|2558.4|661
1611552900000|2021-01-25 05:35:00|2564|2560.5|2558.8|2555.3|2564.1|2560.6|2557.1|2553.6|492
1611553200000|2021-01-25 05:40:00|2558.9|2555.4|2553.6|2550.1|2559.1|2555.6|2552.8|2549.3|542
1611553500000|2021-01-25 05:45:00|2553.4|2549.9|2555.1|2551.6|2556.3|2552.8|2552.8|2549.3|504
1611553800000|2021-01-25 05:50:00|2555.4|2551.9|2555.2|2551.7|2556.1|2552.6|2553.7|2550.2|322
1611554100000|2021-01-25 05:55:00|2555.3|2551.8|2558.3|2554.8|2558.9|2555.4|2555.3|2551.8|393
1611554400000|2021-01-25 06:00:00|2558.2|2554.7|2558.7|2555.2|2560.4|2556.9|2557|2553.5|338
1611554700000|2021-01-25 06:05:00|2558.8|2555.3|2558.1|2554.6|2560.5|2557|2557.8|2554.3|347
1611555000000|2021-01-25 06:10:00|2558.3|2554.8|2559.5|2556|2559.7|2556.2|2556.5|2553|303
1611555300000|2021-01-25 06:15:00|2559.4|2555.9|2556.5|2553|2560.2|2556.7|2555|2551.5|491
1611555600000|2021-01-25 06:20:00|2557.1|2553.6|2551.9|2548.4|2557.2|2553.7|2551|2547.5|543
1611555900000|2021-01-25 06:25:00|2551.8|2548.3|2552|2548.5|2554.3|2550.8|2549|2545.5|529
1611556200000|2021-01-25 06:30:00|2552.2|2548.7|2553.4|2549.9|2554.9|2551.4|2551.3|2547.8|354
1611556500000|2021-01-25 06:35:00|2553.3|2549.8|2552.7|2549.2|2553.4|2549.9|2549.5|2546|451
1611556800000|2021-01-25 06:40:00|2552.6|2549.1|2553.8|2550.3|2554.7|2551.2|2552|2548.5|467
1611557100000|2021-01-25 06:45:00|2553.9|2550.4|2552.5|2549|2556.3|2552.8|2551.6|2548.5|428
1611557400000|2021-01-25 06:50:00|2552.6|2549.1|2544.9|2542.9|2552.6|2549.3|2544.6|2541.9|577
1611557700000|2021-01-25 06:55:00|2544.8|2542.8|2544.7|2541.2|2548.5|2545.3|2544|2541.1|454
1611558000000|2021-01-25 07:00:00|2544.8|2541.3|2545.5|2542|2547.4|2544.7|2541.9|2539.1|496
1611558300000|2021-01-25 07:05:00|2544.7|2542.7|2548.4|2544.9|2549|2545.9|2543.2|2540.4|407
1611558600000|2021-01-25 07:10:00|2548.3|2544.8|2546.9|2543.4|2549.1|2546.1|2546.9|2543.4|250
1611558900000|2021-01-25 07:15:00|2547.2|2543.7|2549.4|2545.9|2550.7|2547.2|2547.1|2543.6|310
1611559200000|2021-01-25 07:20:00|2549.2|2545.7|2549.1|2545.6|2551.5|2548|2547.5|2544.6|371
1611559500000|2021-01-25 07:25:00|2549|2545.5|2551.6|2548.1|2551.6|2548.9|2547.6|2545.4|339
1611559800000|2021-01-25 07:30:00|2551.7|2548.2|2549.1|2547.1|2552.7|2549.2|2548.9|2545.4|393
1611560100000|2021-01-25 07:35:00|2550|2546.5|2553.7|2550.2|2554|2550.5|2549|2545.9|366
1611560400000|2021-01-25 07:40:00|2553.6|2550.1|2555.1|2551.6|2555.8|2552.3|2551.7|2548.2|351
1611560700000|2021-01-25 07:45:00|2555.2|2551.7|2553.5|2550|2556.1|2552.6|2552.3|2549.2|323
1611561000000|2021-01-25 07:50:00|2553.6|2550.1|2557.5|2554|2557.6|2554.1|2552.3|2548.8|382
1611561300000|2021-01-25 07:55:00|2557.4|2553.9|2557.1|2553.6|2558.3|2554.8|2556.1|2552.6|412
1611561600000|2021-01-25 08:00:00|2556.7|2553.2|2555.6|2552.1|2558|2554.7|2553.1|2550.4|674
1611561900000|2021-01-25 08:05:00|2555.5|2552|2555.9|2552.4|2557.2|2554.2|2551.6|2548.9|595
1611562200000|2021-01-25 08:10:00|2555.8|2552.3|2554.2|2552.2|2556.7|2553.8|2552.6|2549.6|590
1611562500000|2021-01-25 08:15:00|2554.3|2552.3|2551.1|2549.1|2557.5|2555.1|2551|2548.1|504
1611562800000|2021-01-25 08:20:00|2551|2549|2554.6|2552.6|2555.5|2552.8|2550.8|2548.1|568
1611563100000|2021-01-25 08:25:00|2554.5|2552.5|2553.4|2549.9|2555|2552.5|2549.6|2547|575
1611563400000|2021-01-25 08:30:00|2553.3|2549.8|2554.9|2551.4|2556.2|2553.5|2552.2|2549.5|372
1611563700000|2021-01-25 08:35:00|2554.6|2551.1|2557.8|2554.3|2558.3|2555.5|2553.2|2550.5|383
1611564000000|2021-01-25 08:40:00|2557.7|2554.2|2557|2553.5|2557.8|2555|2554.7|2552.2|432
1611564300000|2021-01-25 08:45:00|2557.2|2553.7|2559.7|2556.2|2560.1|2556.6|2555.7|2553.2|445
1611564600000|2021-01-25 08:50:00|2559.8|2556.3|2556.4|2554.4|2560.7|2557.9|2555.3|2552.6|465
1611564900000|2021-01-25 08:55:00|2556.5|2554.5|2555.2|2553.2|2557.6|2554.8|2555|2552.6|362
1611565200000|2021-01-25 09:00:00|2555.3|2553.3|2551.2|2549.2|2556.3|2553.7|2549.8|2547.1|590
1611565500000|2021-01-25 09:05:00|2551.1|2549.1|2551.8|2549.8|2553.6|2551.1|2550.6|2548.6|405
1611565800000|2021-01-25 09:10:00|2551.7|2549.7|2554.5|2552.5|2555.7|2552.9|2551.1|2548.4|489
1611566100000|2021-01-25 09:15:00|2555.5|2552|2551.8|2549.8|2555.7|2552.9|2550.9|2548.2|623
1611566400000|2021-01-25 09:20:00|2551.7|2549.7|2551|2549|2553.5|2550.7|2550.4|2548|518
1611566700000|2021-01-25 09:25:00|2551.2|2549.2|2560.8|2557.3|2561.3|2558.3|2550.7|2548.4|676
1611567000000|2021-01-25 09:30:00|2560.7|2557.2|2562.1|2560.1|2563.4|2560.7|2558.8|2556.1|684
1611567300000|2021-01-25 09:35:00|2562|2560|2559.8|2557.8|2564.5|2561.7|2559.4|2556.8|560
1611567600000|2021-01-25 09:40:00|2559.9|2557.9|2558.7|2556.7|2563|2560.6|2558.5|2555.4|552
1611567900000|2021-01-25 09:45:00|2559.6|2556.1|2561.1|2557.6|2561.9|2558.7|2558.2|2555.4|541
1611568200000|2021-01-25 09:50:00|2561|2557.5|2561.4|2557.9|2562.5|2559.7|2559.2|2556.3|454
1611568500000|2021-01-25 09:55:00|2561.3|2557.8|2560|2558|2563.6|2560.8|2559.7|2557.2|404
1611568800000|2021-01-25 10:00:00|2559.9|2557.9|2560.7|2558.7|2563.4|2560.7|2558.3|2555.1|630
1611569100000|2021-01-25 10:05:00|2560.6|2558.6|2559.9|2556.4|2561|2558.6|2557.8|2555.2|432
1611569400000|2021-01-25 10:10:00|2560|2556.5|2556.8|2553.3|2562.2|2559.3|2556|2553.2|474
1611569700000|2021-01-25 10:15:00|2557|2553.5|2557.5|2555.5|2559.1|2556.4|2555.5|2553|375
1611570000000|2021-01-25 10:20:00|2557.6|2555.6|2561.2|2557.7|2562.6|2559.4|2557.4|2554.8|393
1611570300000|2021-01-25 10:25:00|2561.4|2557.9|2560|2558|2562.1|2559.6|2558.8|2556.6|459
1611570600000|2021-01-25 10:30:00|2560.1|2558.1|2563.3|2561.3|2565.9|2563.5|2559.6|2557.4|573
1611570900000|2021-01-25 10:35:00|2563.4|2561.4|2565.8|2563.8|2566.8|2564|2562.1|2559.4|353
1611571200000|2021-01-25 10:40:00|2565.9|2563.9|2567.4|2563.9|2568.8|2566|2565.5|2562.7|560
1611571500000|2021-01-25 10:45:00|2567.3|2563.8|2571.2|2569.2|2573.9|2570.9|2565.9|2563.2|566
1611571800000|2021-01-25 10:50:00|2571.3|2569.3|2570.8|2568.8|2572.7|2569.9|2568.5|2565.7|589
1611572100000|2021-01-25 10:55:00|2570.7|2568.7|2572|2568.5|2573.4|2570.3|2570.7|2567.9|599
1611572400000|2021-01-25 11:00:00|2571|2569|2573.9|2571.9|2575.2|2572.2|2569.9|2567.4|471
1611572700000|2021-01-25 11:05:00|2574.5|2571|2571.9|2568.4|2578.8|2576.1|2571.1|2568.4|590
1611573000000|2021-01-25 11:10:00|2570.9|2568.9|2574.7|2572.7|2576|2573.2|2570.8|2568.1|597
1611573300000|2021-01-25 11:15:00|2574.8|2572.8|2571.2|2567.7|2576.4|2573.4|2569.8|2567.1|625
1611573600000|2021-01-25 11:20:00|2571.3|2567.8|2570.5|2568.5|2572.6|2570|2568.9|2566.3|484
1611573900000|2021-01-25 11:25:00|2570.2|2568.2|2571.8|2569.8|2573.7|2571.4|2569.8|2567.3|468
1611574200000|2021-01-25 11:30:00|2571.7|2569.7|2571.5|2569.5|2574.5|2571.7|2569.6|2567.4|431
1611574500000|2021-01-25 11:35:00|2571.6|2569.6|2571.3|2569.3|2573.1|2570.3|2569.9|2567.4|413
1611574800000|2021-01-25 11:40:00|2571.5|2569.5|2573.3|2569.8|2574.1|2571.5|2569.3|2566.8|358
1611575100000|2021-01-25 11:45:00|2573.4|2569.9|2571|2569|2574.3|2571.1|2568.7|2565.8|703
1611575400000|2021-01-25 11:50:00|2570.9|2568.9|2569.9|2567.9|2573.7|2570.9|2569.5|2566.9|485
1611575700000|2021-01-25 11:55:00|2570|2568|2566.9|2564.9|2570.6|2568.1|2565.8|2563.8|619
1611576000000|2021-01-25 12:00:00|2566.8|2564.8|2559.7|2556.2|2567.7|2565.1|2558.5|2555.5|806
1611576300000|2021-01-25 12:05:00|2559.9|2556.4|2563.1|2561.1|2564.3|2561.4|2559.1|2556.2|583
1611576600000|2021-01-25 12:10:00|2563|2561|2563.8|2561.8|2564.3|2562.2|2561.9|2559.7|459
1611576900000|2021-01-25 12:15:00|2563.7|2561.7|2564|2562|2567.7|2565|2563.4|2560.8|449
1611577200000|2021-01-25 12:20:00|2563.9|2561.9|2561.8|2559.8|2564.7|2562.7|2560.4|2558.3|439
1611577500000|2021-01-25 12:25:00|2561.9|2559.9|2561.1|2559.1|2564.8|2562.2|2560.3|2557.8|476
1611577800000|2021-01-25 12:30:00|2560.9|2558.9|2563.4|2561.4|2565.2|2562.9|2559.9|2557.9|566
1611578100000|2021-01-25 12:35:00|2563.6|2561.6|2563.1|2561.1|2564|2562|2559.7|2557.7|592
1611578400000|2021-01-25 12:40:00|2563.5|2561.5|2565.8|2563.8|2566.6|2564.2|2562|2559.5|556
1611578700000|2021-01-25 12:45:00|2565.9|2563.9|2568.1|2566.1|2568.9|2566.2|2564.2|2561.9|505
1611579000000|2021-01-25 12:50:00|2568.2|2566.2|2561|2559|2568.9|2566.2|2560.9|2558.9|613
1611579300000|2021-01-25 12:55:00|2561.1|2559.1|2561.9|2559.9|2563.6|2560.7|2558.9|2556.7|719
1611579600000|2021-01-25 13:00:00|2562.9|2559.4|2565.2|2563.2|2566.2|2563.6|2557.9|2554.9|1013
1611579900000|2021-01-25 13:05:00|2565|2563|2565.9|2563.9|2567.7|2565.7|2560.6|2558.4|809
1611580200000|2021-01-25 13:10:00|2566.1|2564.1|2568.3|2566.3|2568.8|2566.4|2563|2561|715
1611580500000|2021-01-25 13:15:00|2568.2|2566.2|2568.6|2566.6|2571|2568.6|2567.7|2565.6|730
1611580800000|2021-01-25 13:20:00|2568.7|2566.7|2572.5|2570.5|2575.9|2573.1|2565.9|2563.8|940
1611581100000|2021-01-25 13:25:00|2572.7|2570.7|2574.5|2572.5|2576.3|2573.6|2570.8|2568.2|819
1611581400000|2021-01-25 13:30:00|2574.4|2572.4|2570.9|2568.9|2576.2|2574.2|2569.7|2567.7|788
1611581700000|2021-01-25 13:35:00|2571|2569|2566.5|2564.5|2571.7|2569.1|2566.5|2564.2|643
1611582000000|2021-01-25 13:40:00|2566.4|2564.4|2567.8|2564.3|2568.4|2565.5|2564.1|2561.5|655
1611582300000|2021-01-25 13:45:00|2566.9|2564.9|2565.1|2563.1|2569.2|2566.6|2563.8|2561.6|592
1611582600000|2021-01-25 13:50:00|2565|2563|2567.5|2564|2569.5|2567|2563.5|2561.2|661
1611582900000|2021-01-25 13:55:00|2566.7|2564.7|2569.5|2567.5|2570.4|2567.6|2564.4|2561.9|610
1611583200000|2021-01-25 14:00:00|2569.4|2567.4|2572.9|2570.9|2574.2|2571.3|2568.6|2565.8|656
1611583500000|2021-01-25 14:05:00|2573|2571|2573.9|2571.9|2575.3|2572.6|2571.3|2568.6|508
1611583800000|2021-01-25 14:10:00|2574.2|2572.2|2570.3|2568.3|2574.8|2572.8|2569.7|2567.2|481
1611584100000|2021-01-25 14:15:00|2570.4|2568.4|2567.8|2564.3|2571|2568.9|2567.2|2564.3|401
1611584400000|2021-01-25 14:20:00|2567.2|2565.2|2564.9|2562.9|2569.8|2567.6|2564.2|2562.2|574
1611584700000|2021-01-25 14:25:00|2564.8|2562.8|2566.1|2564.1|2567.5|2565.1|2562.7|2560.7|483
1611585000000|2021-01-25 14:30:00|2566.2|2564.2|2560.2|2558.2|2573.3|2570.7|2553.1|2551.1|1038
1611585300000|2021-01-25 14:35:00|2560|2558|2563.8|2561.8|2565.9|2563.8|2557|2554.6|986
1611585600000|2021-01-25 14:40:00|2563.9|2561.9|2567.6|2565.6|2569.7|2567.7|2563.8|2561.8|892
1611585900000|2021-01-25 14:45:00|2567.7|2565.7|2554.8|2552.8|2569.8|2567.3|2549.8|2547.7|1116
1611586200000|2021-01-25 14:50:00|2555|2553|2552.2|2550.2|2556.3|2554.3|2548.3|2546.3|1002
1611586500000|2021-01-25 14:55:00|2552.1|2550.1|2548.4|2546.4|2555.3|2552.8|2548|2546|947
1611586800000|2021-01-25 15:00:00|2548|2546|2551.9|2549.9|2553.5|2551.5|2544.9|2542.8|1107
1611587100000|2021-01-25 15:05:00|2552.2|2550.2|2543.5|2541.5|2553.1|2551.1|2540.4|2537.8|1074
1611587400000|2021-01-25 15:10:00|2543.3|2541.3|2541.6|2539.6|2544.5|2542.5|2539.1|2537.1|1130
1611587700000|2021-01-25 15:15:00|2541.7|2539.7|2543.1|2541.1|2543.9|2541.9|2538.5|2536.5|979
1611588000000|2021-01-25 15:20:00|2543.2|2541.2|2549.6|2546.1|2549.8|2547|2540.9|2538.9|1093
1611588300000|2021-01-25 15:25:00|2549.5|2546|2545.7|2543.7|2549.9|2547.5|2545.4|2542.9|907
1611588600000|2021-01-25 15:30:00|2545.8|2543.8|2546.6|2544.6|2549.5|2546.8|2544.3|2541.8|867
1611588900000|2021-01-25 15:35:00|2546.5|2544.5|2542.2|2540.2|2547.8|2545|2539.2|2537.2|843
1611589200000|2021-01-25 15:40:00|2542.1|2540.1|2545|2543|2547.7|2545|2540|2538|741
1611589500000|2021-01-25 15:45:00|2544.6|2542.6|2542.2|2540.2|2548.9|2546.2|2542|2539.2|784
1611589800000|2021-01-25 15:50:00|2542.3|2540.3|2532.8|2530.8|2544.1|2541.5|2527.8|2525.8|1171
1611590100000|2021-01-25 15:55:00|2532.7|2530.7|2531.9|2528.4|2536.9|2533.9|2526.6|2524|1116
1611590400000|2021-01-25 16:00:00|2531.2|2529.2|2529.9|2527.9|2537.2|2534.5|2525.7|2523.1|1201
1611590700000|2021-01-25 16:05:00|2530|2528|2521.3|2519.3|2530|2528|2519.5|2516.8|1364
1611591000000|2021-01-25 16:10:00|2521.4|2519.4|2520.8|2518.8|2527|2525|2518.3|2516.3|1213
1611591300000|2021-01-25 16:15:00|2520.7|2518.7|2527.7|2525.7|2528.6|2526.4|2517.5|2515.5|1111
1611591600000|2021-01-25 16:20:00|2527.6|2525.6|2530|2528|2531|2529|2525.7|2523|1126
1611591900000|2021-01-25 16:25:00|2530.3|2528.3|2529.4|2527.4|2530.8|2528.8|2525.7|2523.4|874
1611592200000|2021-01-25 16:30:00|2529.8|2527.8|2531|2529|2532.9|2530.2|2526.8|2524.8|735
1611592500000|2021-01-25 16:35:00|2530.8|2528.8|2533.6|2531.6|2533.8|2531.8|2529.8|2527.8|809
1611592800000|2021-01-25 16:40:00|2533.5|2531.5|2534.2|2532.2|2534.8|2532.8|2530.1|2528.1|641
1611593100000|2021-01-25 16:45:00|2534.3|2532.3|2534.7|2532.7|2538.5|2535.8|2534.1|2531.7|789
1611593400000|2021-01-25 16:50:00|2535|2533|2538.3|2536.3|2540.2|2537.8|2534.6|2532.1|732
1611593700000|2021-01-25 16:55:00|2538.5|2536.5|2539.7|2537.7|2543.4|2540.8|2537.7|2535.1|741
1611594000000|2021-01-25 17:00:00|2540.6|2537.1|2539.2|2537.2|2542.1|2539.4|2538.6|2536|582
1611594300000|2021-01-25 17:05:00|2539.4|2537.4|2540.8|2538.8|2543.7|2540.9|2539.3|2536.6|588
1611594600000|2021-01-25 17:10:00|2540.7|2538.7|2538.6|2536.6|2542.6|2540.3|2538.6|2536.6|347
1611594900000|2021-01-25 17:15:00|2538.5|2536.5|2539.8|2537.8|2541.9|2539.2|2537.7|2535.5|518
1611595200000|2021-01-25 17:20:00|2539.7|2537.7|2539.3|2537.3|2543.5|2540.9|2539.1|2537|645
1611595500000|2021-01-25 17:25:00|2539|2537|2539.1|2537.1|2541.3|2538.6|2538.8|2536.2|475
1611595800000|2021-01-25 17:30:00|2539.2|2537.2|2542.6|2540.6|2544.2|2541.6|2539|2536.6|671
1611596100000|2021-01-25 17:35:00|2542.8|2540.8|2541.7|2539.7|2545.5|2542.8|2541.6|2539.2|512
1611596400000|2021-01-25 17:40:00|2541.8|2539.8|2542.8|2540.8|2544.8|2541.8|2541.7|2539.1|498
1611596700000|2021-01-25 17:45:00|2542.7|2540.7|2545.1|2543.1|2546.1|2543.7|2542.7|2540.2|521
1611597000000|2021-01-25 17:50:00|2545.3|2543.3|2544.5|2542.5|2546.4|2543.8|2543.8|2541.1|373
1611597300000|2021-01-25 17:55:00|2544.4|2542.4|2547.1|2543.6|2548|2545.7|2543.8|2541.2|509
1611597600000|2021-01-25 18:00:00|2546.1|2544.1|2548.7|2546.7|2549.7|2547|2545.9|2543.6|541
1611597900000|2021-01-25 18:05:00|2548.6|2546.6|2546.7|2544.7|2549.1|2547.1|2545.4|2543.1|485
1611598200000|2021-01-25 18:10:00|2546.4|2544.4|2547.5|2545.5|2549.7|2547.6|2546|2543.4|512
1611598500000|2021-01-25 18:15:00|2547.4|2545.4|2545.2|2543.2|2548.5|2546.2|2545.2|2542.5|536
1611598800000|2021-01-25 18:20:00|2545.1|2543.1|2543.9|2541.9|2547.7|2544.9|2543.6|2541.6|418
1611599100000|2021-01-25 18:25:00|2543.8|2541.8|2543.6|2541.6|2544.6|2542.6|2542.8|2540.8|403
1611599400000|2021-01-25 18:30:00|2543.8|2541.8|2540.3|2538.3|2543.8|2541.8|2540|2537.2|342
1611599700000|2021-01-25 18:35:00|2540.4|2538.4|2540.6|2538.6|2541.4|2538.8|2539.7|2537.2|283
1611600000000|2021-01-25 18:40:00|2540.5|2538.5|2540.5|2538.5|2541.2|2538.9|2539.8|2536.9|292
1611600300000|2021-01-25 18:45:00|2540.3|2538.3|2542.4|2540.4|2543.2|2540.7|2540.1|2538.1|330
1611600600000|2021-01-25 18:50:00|2542.3|2540.3|2539.9|2537.9|2542.5|2540.4|2539.9|2537.5|236
1611600900000|2021-01-25 18:55:00|2540|2538|2543.2|2541.2|2543.8|2541.5|2539.8|2537.5|291
1611601200000|2021-01-25 19:00:00|2543.1|2541.1|2543.7|2541.7|2544.2|2541.8|2541.4|2538.7|278
1611601500000|2021-01-25 19:05:00|2543.6|2541.6|2539.7|2537.7|2544.2|2541.8|2539.7|2537.1|238
1611601800000|2021-01-25 19:10:00|2539.8|2537.8|2539.7|2537.7|2541|2538.3|2538|2535.1|312
1611602100000|2021-01-25 19:15:00|2539.8|2537.8|2538.1|2536.1|2541.3|2539.1|2536.9|2534.1|291
1611602400000|2021-01-25 19:20:00|2538|2536|2537.4|2535.4|2538.5|2536|2536.3|2533.6|280
1611602700000|2021-01-25 19:25:00|2537.3|2535.3|2536.7|2534.7|2537.9|2535.4|2535.8|2533.3|252
1611603000000|2021-01-25 19:30:00|2537.4|2533.9|2539|2537|2540.3|2538|2536.4|2533.7|244
1611603300000|2021-01-25 19:35:00|2538.8|2536.8|2537.9|2535.9|2539.3|2536.9|2536.2|2533.9|245
1611603600000|2021-01-25 19:40:00|2538|2536|2538.8|2536.8|2540|2537.4|2537.5|2535.2|221
1611603900000|2021-01-25 19:45:00|2538.7|2536.7|2537.5|2535.5|2539.6|2536.9|2537.3|2534.6|201
1611604200000|2021-01-25 19:50:00|2537.6|2535.6|2537.7|2535.7|2538.9|2536.3|2537.3|2534.6|202
1611604500000|2021-01-25 19:55:00|2537.6|2535.6|2535.8|2533.8|2539|2536.4|2535.8|2532.9|233
1611604800000|2021-01-25 20:00:00|2535.9|2533.9|2536.4|2534.4|2538|2536|2535.8|2533.8|287
1611605100000|2021-01-25 20:05:00|2536.5|2534.5|2535.1|2533.1|2537.2|2535.2|2534.7|2532.7|261
1611605400000|2021-01-25 20:10:00|2535|2533|2534|2532|2535.2|2533.2|2532.5|2530.5|309
1611605700000|2021-01-25 20:15:00|2534.1|2532.1|2535.3|2533.3|2535.7|2533.7|2533.1|2531.1|255
1611606000000|2021-01-25 20:20:00|2535.4|2533.4|2532.3|2530.3|2536.1|2533.4|2531.6|2529.6|244
1611606300000|2021-01-25 20:25:00|2532.2|2530.2|2532.6|2530.6|2534.1|2532.1|2531.7|2529.7|279
1611606600000|2021-01-25 20:30:00|2532.5|2530.5|2531.1|2529.1|2534.1|2532.1|2531.1|2529.1|242
1611606900000|2021-01-25 20:35:00|2531.2|2529.2|2530|2528|2532.6|2530.3|2529.8|2527.8|236
1611607200000|2021-01-25 20:40:00|2530.1|2528.1|2532.4|2530.4|2533.2|2531.1|2529.5|2527.4|304
1611607500000|2021-01-25 20:45:00|2532.3|2530.3|2533.2|2531.2|2534|2531.6|2531.8|2529.2|344
1611607800000|2021-01-25 20:50:00|2533.1|2531.1|2534.9|2532.9|2535.9|2533.9|2533.1|2531|299
1611608100000|2021-01-25 20:55:00|2535|2533|2536.6|2534.6|2537.8|2535|2534.4|2531.8|324
1611608400000|2021-01-25 21:00:00|2537.4|2533.9|2535.2|2533.2|2537.7|2535|2534.5|2531.7|232
1611608700000|2021-01-25 21:05:00|2535.4|2533.4|2535.8|2532.3|2536.5|2533.9|2534.5|2531.6|202
1611609000000|2021-01-25 21:10:00|2535.9|2532.4|2534.8|2532.8|2536.2|2533.6|2534.6|2532|166
1611609300000|2021-01-25 21:15:00|2534.6|2532.6|2534.4|2532.4|2536.1|2533.7|2534.4|2531.5|146
1611609600000|2021-01-25 21:20:00|2534.5|2532.5|2531.5|2529.5|2535.7|2533.2|2531.3|2529.1|122
1611609900000|2021-01-25 21:25:00|2531.6|2529.6|2534.9|2531.4|2535.2|2532.3|2531.6|2529.6|119
1611610200000|2021-01-25 21:30:00|2534.8|2531.3|2534.6|2531.1|2535.5|2532.1|2532.8|2530.2|129
1611610500000|2021-01-25 21:35:00|2534.4|2530.9|2535.5|2532|2535.7|2533.1|2534.4|2530.9|104
1611610800000|2021-01-25 21:40:00|2535.7|2532.2|2535.7|2532.2|2536.3|2533.1|2534.3|2531.1|160
1611611100000|2021-01-25 21:45:00|2535.5|2532|2534.7|2531.2|2537.4|2533.9|2534.4|2530.9|173
1611611400000|2021-01-25 21:50:00|2535.5|2532|2536.2|2532.7|2536.8|2533.3|2534.2|2530.7|152
1611611700000|2021-01-25 21:55:00|2536.6|2533.1|2536.7|2533.2|2537.9|2533.2|2535|2531|167
1611615600000|2021-01-25 23:00:00|2535.7|2530.4|2534.7|2531.2|2537|2533.3|2532.9|2528.6|235
1611615900000|2021-01-25 23:05:00|2534.9|2531.4|2533.7|2530.2|2536.3|2531.5|2533.1|2529.3|224
1611616200000|2021-01-25 23:10:00|2533.6|2530.1|2533.1|2529.6|2533.9|2530.4|2532.4|2528.9|246
1611616500000|2021-01-25 23:15:00|2532.9|2529.4|2536.7|2533.2|2537.4|2533.9|2532.6|2529.1|252
1611616800000|2021-01-25 23:20:00|2536.5|2533|2537.6|2534.1|2537.7|2534.2|2536|2531.7|170
1611617100000|2021-01-25 23:25:00|2537.5|2534|2539.5|2536|2539.5|2536|2536.4|2532.7|269
1611617400000|2021-01-25 23:30:00|2539.4|2535.9|2536.4|2532.9|2539.4|2535.9|2535.8|2532.3|266
1611617700000|2021-01-25 23:35:00|2536.5|2533|2534.4|2530.9|2537|2533.5|2534.1|2530.6|188
1611618000000|2021-01-25 23:40:00|2534.3|2530.8|2535.3|2531.8|2535.5|2532|2533.6|2530.1|209
1611618300000|2021-01-25 23:45:00|2535.4|2531.9|2535.1|2531.6|2535.8|2532.3|2533.8|2530.3|165
1611618600000|2021-01-25 23:50:00|2535.2|2531.7|2536.5|2533|2537|2533.5|2535|2531.5|103
1611618900000|2021-01-25 23:55:00|2536|2532.5|2535.5|2532|2536.7|2533.2|2535|2531.5|151
1611619200000|2021-01-26 00:00:00|2535.7|2532.2|2534.5|2531|2535.7|2532.2|2531.3|2527.8|347
1611619500000|2021-01-26 00:05:00|2534.4|2530.9|2532.9|2529.4|2534.6|2531.1|2531.6|2528.1|186
1611619800000|2021-01-26 00:10:00|2533|2529.5|2531.5|2528|2533.3|2529.8|2531|2527.5|173
1611620100000|2021-01-26 00:15:00|2531.6|2528.1|2530.5|2527|2531.8|2528.3|2529.8|2526.3|192
1611620400000|2021-01-26 00:20:00|2530.4|2526.9|2531.4|2527.9|2531.5|2528|2529.1|2525.6|201
1611620700000|2021-01-26 00:25:00|2531.2|2527.7|2532.3|2528.8|2533|2529.5|2531.1|2527.6|154
1611621000000|2021-01-26 00:30:00|2532.1|2528.6|2533.3|2529.8|2534|2530.5|2532.1|2528.6|156
1611621300000|2021-01-26 00:35:00|2533.2|2529.7|2532.5|2529|2533.4|2529.9|2530.9|2527.4|186
1611621600000|2021-01-26 00:40:00|2532.6|2529.1|2532.5|2529|2533.3|2529.8|2531.5|2528|204
1611621900000|2021-01-26 00:45:00|2532.6|2529.1|2533.2|2529.7|2533.7|2530.6|2531.8|2528.5|225
1611622200000|2021-01-26 00:50:00|2533.3|2529.8|2535.1|2531.6|2535.6|2532.1|2533|2529.5|213
1611622500000|2021-01-26 00:55:00|2535.2|2531.7|2534.5|2531|2535.7|2532.2|2532.9|2529.4|300
1611622800000|2021-01-26 01:00:00|2534.7|2531.2|2536.1|2532.6|2539.1|2535.6|2531.4|2527.9|944
1611623100000|2021-01-26 01:05:00|2536|2532.5|2535.4|2531.9|2538.5|2535.2|2534.2|2531.5|568
1611623400000|2021-01-26 01:10:00|2535.3|2531.8|2538.6|2536.6|2539.5|2536.7|2533|2530.3|481
1611623700000|2021-01-26 01:15:00|2538.5|2536.5|2536.9|2533.4|2540.9|2538|2535.1|2532.5|607
1611624000000|2021-01-26 01:20:00|2536.8|2533.3|2536.4|2534.4|2539.3|2536.2|2535.3|2532.5|502
1611624300000|2021-01-26 01:25:00|2537.1|2533.6|2536.2|2534.2|2539.2|2536.5|2535.7|2533|456
1611624600000|2021-01-26 01:30:00|2536.3|2534.3|2534.8|2532.8|2537.1|2534.4|2532|2529.5|519
1611624900000|2021-01-26 01:35:00|2534.7|2532.7|2541.7|2539.7|2542.1|2539.7|2534.4|2531.7|602
1611625200000|2021-01-26 01:40:00|2542.5|2539|2541|2537.5|2543.1|2540.3|2538.8|2536.1|541
1611625500000|2021-01-26 01:45:00|2540.9|2537.4|2544.5|2541|2545.2|2542.4|2538.8|2536.2|586
1611625800000|2021-01-26 01:50:00|2544.6|2541.1|2545.8|2543.8|2548.3|2545.7|2543.9|2541.1|645
1611626100000|2021-01-26 01:55:00|2545.7|2543.7|2547.1|2545.1|2547.8|2545.1|2544.3|2541.8|457
1611626400000|2021-01-26 02:00:00|2547.8|2544.3|2549.7|2547.7|2551.4|2549|2545.7|2543.2|606
1611626700000|2021-01-26 02:05:00|2549.6|2547.6|2546.4|2544.4|2550.5|2547.9|2546.3|2543.5|487
1611627000000|2021-01-26 02:10:00|2547.2|2543.7|2546.5|2543|2548.4|2545.7|2545.1|2542.5|359
1611627300000|2021-01-26 02:15:00|2545.7|2543.7|2545.1|2541.6|2548|2545.1|2544.2|2541.6|281
1611627600000|2021-01-26 02:20:00|2545|2541.5|2545.5|2543.5|2546.7|2543.9|2543.7|2541.1|267
1611627900000|2021-01-26 02:25:00|2545.4|2543.4|2546.5|2544.5|2547.2|2544.7|2544.7|2542|203
1611628200000|2021-01-26 02:30:00|2546.4|2544.4|2546.8|2544.8|2548.8|2546.3|2543.7|2541.3|535
1611628500000|2021-01-26 02:35:00|2546.7|2544.7|2547.1|2545.1|2550.2|2547.7|2546.3|2544|563
1611628800000|2021-01-26 02:40:00|2547.7|2544.2|2545.4|2541.9|2548.3|2545.5|2543.9|2540.9|488
1611629100000|2021-01-26 02:45:00|2545.5|2542|2546|2542.5|2547.3|2544.4|2545.2|2541.7|360
1611629400000|2021-01-26 02:50:00|2546.2|2542.7|2544.9|2541.4|2546.4|2542.9|2543.8|2540.3|309
1611629700000|2021-01-26 02:55:00|2544.8|2541.3|2544.1|2540.6|2545.2|2542|2542.6|2539.3|329
1611630000000|2021-01-26 03:00:00|2544|2540.5|2545.7|2542.2|2545.8|2542.6|2543.8|2540.5|394
1611630300000|2021-01-26 03:05:00|2545.8|2542.3|2543.6|2540.1|2547.4|2543.9|2542.3|2538.8|402
1611630600000|2021-01-26 03:10:00|2543.8|2540.3|2542.3|2538.8|2544.6|2541.1|2541.7|2538.2|309
1611630900000|2021-01-26 03:15:00|2542.6|2539.1|2540.9|2537.4|2542.9|2539.9|2539.7|2537|345
1611631200000|2021-01-26 03:20:00|2541|2537.5|2539.6|2536.1|2541.2|2537.7|2538.6|2535.5|309
1611631500000|2021-01-26 03:25:00|2539.5|2536|2541.3|2537.8|2542.4|2538.9|2538.3|2535.6|298
1611631800000|2021-01-26 03:30:00|2541.5|2538|2540.9|2537.4|2542.1|2538.6|2540.4|2536.9|216
1611632100000|2021-01-26 03:35:00|2540.7|2537.2|2540.6|2537.1|2541.4|2538.6|2539.9|2536.7|216
1611632400000|2021-01-26 03:40:00|2540.7|2537.2|2541.7|2538.2|2542|2538.5|2539.7|2537|170
1611632700000|2021-01-26 03:45:00|2541.8|2538.3|2541.8|2538.3|2542.7|2539.2|2541.2|2537.7|169
1611633000000|2021-01-26 03:50:00|2542|2538.5|2541.1|2537.6|2542|2538.5|2540.7|2537.2|118
1611633300000|2021-01-26 03:55:00|2541.2|2537.7|2542|2538.5|2542.1|2538.6|2540.3|2536.8|161
1611633600000|2021-01-26 04:00:00|2541.9|2538.4|2542.2|2538.7|2542.4|2538.9|2541.3|2537.8|190
1611633900000|2021-01-26 04:05:00|2542.6|2539.1|2544.4|2540.9|2544.8|2541.3|2542.2|2538.7|192
1611634200000|2021-01-26 04:10:00|2544.2|2540.7|2543.6|2540.1|2544.7|2541.2|2543.5|2540|161
1611634500000|2021-01-26 04:15:00|2543.7|2540.2|2543.2|2539.7|2544.6|2541.1|2542.6|2539.1|163
1611634800000|2021-01-26 04:20:00|2543.1|2539.6|2543.1|2539.6|2544.1|2540.6|2542.8|2539.3|139
1611635100000|2021-01-26 04:25:00|2543.5|2540|2540.7|2537.2|2543.8|2540.3|2540.7|2537.2|199
1611635400000|2021-01-26 04:30:00|2540.8|2537.3|2537.8|2534.3|2540.8|2537.3|2536.6|2533.1|317
1611635700000|2021-01-26 04:35:00|2537.7|2534.2|2535.1|2531.6|2537.7|2534.2|2534.2|2530.7|307
1611636000000|2021-01-26 04:40:00|2535.2|2531.7|2535.8|2532.3|2536.4|2532.9|2534.8|2531.3|232
1611636300000|2021-01-26 04:45:00|2535.6|2532.1|2535.6|2532.1|2536.6|2533.1|2534.2|2530.7|182
1611636600000|2021-01-26 04:50:00|2535.7|2532.2|2534.5|2531|2535.9|2532.6|2532.2|2528.7|309
1611636900000|2021-01-26 04:55:00|2534.3|2530.8|2533.4|2529.9|2534.4|2530.9|2532.5|2529|234
1611637200000|2021-01-26 05:00:00|2533.6|2530.1|2533.5|2530|2535.6|2532.1|2532.5|2529|254
1611637500000|2021-01-26 05:05:00|2533.6|2530.1|2534.8|2531.3|2535|2531.5|2533.5|2530|180
1611637800000|2021-01-26 05:10:00|2534.7|2531.2|2536.1|2532.6|2536.2|2532.7|2534.1|2530.9|218
1611638100000|2021-01-26 05:15:00|2536|2532.5|2534.8|2531.3|2536.6|2533.1|2534.5|2531|201
1611638400000|2021-01-26 05:20:00|2534.9|2531.4|2533.6|2530.1|2535.7|2532.8|2531.2|2528.6|274
1611638700000|2021-01-26 05:25:00|2533.7|2530.2|2537.1|2533.6|2537.2|2534.3|2532.4|2529.7|274
1611639000000|2021-01-26 05:30:00|2537.2|2533.7|2532.6|2529.1|2538.1|2535.1|2531.1|2528.3|687
1611639300000|2021-01-26 05:35:00|2532.7|2529.2|2535.2|2533.2|2538|2535.2|2530.7|2527.9|639
1611639600000|2021-01-26 05:40:00|2535.3|2533.3|2534.5|2531|2536.3|2533.3|2533.7|2530.2|337
1611639900000|2021-01-26 05:45:00|2534.4|2530.9|2534.9|2531.4|2536.7|2533.2|2532.7|2529.6|287
1611640200000|2021-01-26 05:50:00|2534.7|2531.2|2535.2|2531.7|2537.8|2534.3|2534.2|2530.9|338
1611640500000|2021-01-26 05:55:00|2535.3|2531.8|2535.5|2532|2536.1|2532.6|2533.8|2530.3|397
1611640800000|2021-01-26 06:00:00|2535.4|2531.9|2529.6|2526.1|2536.2|2533.6|2528.3|2525.4|625
1611641100000|2021-01-26 06:05:00|2529.5|2526|2527.8|2524.3|2530.4|2526.9|2525.4|2521.9|623
1611641400000|2021-01-26 06:10:00|2527.9|2524.4|2529.5|2526|2530|2526.5|2525.5|2522|474
1611641700000|2021-01-26 06:15:00|2529.6|2526.1|2531.9|2528.4|2532.8|2529.7|2529.3|2525.8|345
1611642000000|2021-01-26 06:20:00|2532|2528.5|2532.5|2529|2534.5|2531|2531.5|2528|358
1611642300000|2021-01-26 06:25:00|2532.6|2529.1|2533.2|2529.7|2533.7|2530.2|2531.8|2528.3|241
1611642600000|2021-01-26 06:30:00|2533.1|2529.6|2533.2|2529.7|2534.5|2531|2531.6|2528.1|340
1611642900000|2021-01-26 06:35:00|2533.1|2529.6|2530.4|2526.9|2533.3|2529.8|2529.4|2525.9|369
1611643200000|2021-01-26 06:40:00|2530.5|2527|2530.3|2526.8|2531.4|2527.9|2528.5|2525|355
1611643500000|2021-01-26 06:45:00|2530.1|2526.6|2529.8|2526.3|2531.2|2528.4|2528.2|2524.7|399
1611643800000|2021-01-26 06:50:00|2529.9|2526.4|2530.1|2526.6|2530.8|2527.3|2528.5|2525.4|353
1611644100000|2021-01-26 06:55:00|2530.2|2526.7|2531.2|2527.7|2531.9|2528.4|2529.5|2526|420
1611644400000|2021-01-26 07:00:00|2531.3|2527.8|2532.8|2529.3|2535|2531.5|2529.6|2526.1|505
1611644700000|2021-01-26 07:05:00|2533.1|2529.6|2532.6|2530.6|2534.3|2531.4|2531.5|2528.1|474
1611645000000|2021-01-26 07:10:00|2532.7|2530.7|2533.8|2531.8|2535.2|2532.4|2530.1|2527.5|423
1611645300000|2021-01-26 07:15:00|2533.9|2531.9|2534.2|2530.7|2535.1|2532.3|2530.9|2528.7|521
1611645600000|2021-01-26 07:20:00|2534.3|2530.8|2531|2529|2534.8|2532|2530.7|2528|341
1611645900000|2021-01-26 07:25:00|2530.9|2528.9|2529.8|2527.8|2532.7|2529.7|2529|2527|386
1611646200000|2021-01-26 07:30:00|2529.7|2527.7|2526.1|2524.1|2531.3|2528.6|2525.9|2523.5|543
1611646500000|2021-01-26 07:35:00|2526|2524|2524.1|2520.6|2526.2|2524.2|2521.1|2518.1|662
1611646800000|2021-01-26 07:40:00|2524|2520.5|2524.9|2521.4|2525.9|2522.4|2523.7|2520.2|397
1611647100000|2021-01-26 07:45:00|2524.8|2521.3|2524.4|2520.9|2526.6|2523.1|2524|2520.5|457
1611647400000|2021-01-26 07:50:00|2524|2520.5|2526.6|2523.1|2527.2|2523.8|2523.1|2519.6|354
1611647700000|2021-01-26 07:55:00|2526.5|2523|2524.1|2520.6|2526.5|2523|2521|2517.5|492
1611648000000|2021-01-26 08:00:00|2524.2|2520.7|2529.3|2525.8|2529.6|2526.9|2524.2|2520.7|632
1611648300000|2021-01-26 08:05:00|2528.9|2525.4|2529.7|2526.2|2530.4|2527.4|2526|2522.5|591
1611648600000|2021-01-26 08:10:00|2529.8|2526.3|2533.7|2530.2|2533.8|2530.3|2529.1|2525.7|569
1611648900000|2021-01-26 08:15:00|2533.9|2530.4|2540.6|2537.1|2543.2|2539.7|2531.7|2528.2|711
1611649200000|2021-01-26 08:20:00|2540.5|2537|2537.2|2533.7|2541.5|2538|2537|2533.5|568
1611649500000|2021-01-26 08:25:00|2537.3|2533.8|2539.8|2536.3|2541.1|2537.6|2536.9|2533.4|517
1611649800000|2021-01-26 08:30:00|2539.9|2536.4|2538.9|2535.4|2540.2|2537|2537|2534.2|588
1611650100000|2021-01-26 08:35:00|2539|2535.5|2538.8|2535.3|2542.1|2539.4|2537.4|2534.7|539
1611650400000|2021-01-26 08:40:00|2538.7|2535.2|2536.9|2533.4|2538.7|2535.8|2534.9|2532.2|487
1611650700000|2021-01-26 08:45:00|2536.8|2533.3|2540.4|2536.9|2542.2|2539.4|2535.6|2532.6|535
1611651000000|2021-01-26 08:50:00|2540.3|2536.8|2542.6|2539.1|2545.7|2542.5|2539.9|2536.4|541
1611651300000|2021-01-26 08:55:00|2542.4|2538.9|2543.8|2540.3|2544.6|2541.1|2541.8|2538.3|456
1611651600000|2021-01-26 09:00:00|2543.9|2540.4|2542.5|2539|2544.8|2541.3|2540.8|2537.6|398
1611651900000|2021-01-26 09:05:00|2542.4|2538.9|2543.4|2541.4|2544.8|2541.9|2542.3|2538.8|333
1611652200000|2021-01-26 09:10:00|2544.1|2540.6|2545.5|2542|2546.5|2543|2541.6|2538.4|358
1611652500000|2021-01-26 09:15:00|2545.4|2541.9|2543.5|2540|2546.3|2542.9|2542.2|2538.7|253
1611652800000|2021-01-26 09:20:00|2543.6|2540.1|2543.9|2540.4|2544.4|2540.9|2540.4|2537.2|458
1611653100000|2021-01-26 09:25:00|2543.7|2540.2|2542.3|2538.8|2544.2|2540.8|2540.4|2537.7|370
1611653400000|2021-01-26 09:30:00|2542.5|2539|2541.3|2537.8|2543.5|2540|2539.7|2536.2|422
1611653700000|2021-01-26 09:35:00|2540.5|2538.5|2540.2|2536.7|2542.4|2538.9|2540.2|2536.7|405
1611654000000|2021-01-26 09:40:00|2540.3|2536.8|2541.7|2539.7|2542.7|2539.8|2540.1|2536.6|311
1611654300000|2021-01-26 09:45:00|2541.8|2539.8|2544.8|2541.3|2545.1|2542.2|2541.1|2538.9|444
1611654600000|2021-01-26 09:50:00|2544.7|2541.2|2543.4|2539.9|2545.8|2542.3|2543.2|2539.7|312
1611654900000|2021-01-26 09:55:00|2543.3|2539.8|2542|2538.5|2544.9|2541.8|2540.7|2537.2|355
1611655200000|2021-01-26 10:00:00|2542.3|2538.8|2540.5|2537|2542.6|2539.1|2539.8|2536.3|296
1611655500000|2021-01-26 10:05:00|2540.4|2536.9|2541|2537.5|2541.1|2538.3|2539.1|2535.8|252
1611655800000|2021-01-26 10:10:00|2540.9|2537.4|2544.7|2541.2|2544.8|2541.3|2540.4|2537.2|302
1611656100000|2021-01-26 10:15:00|2544.5|2541|2544.4|2540.9|2546.4|2543.3|2543.3|2539.8|315
1611656400000|2021-01-26 10:20:00|2544.5|2541|2544.9|2541.4|2546.1|2543.1|2543.9|2540.4|234
1611656700000|2021-01-26 10:25:00|2545.2|2541.7|2545.4|2541.9|2546.7|2544.2|2544.3|2541.1|238
1611657000000|2021-01-26 10:30:00|2545.5|2542|2544|2540.5|2545.7|2542.8|2543.5|2540.3|263
1611657300000|2021-01-26 10:35:00|2544.1|2540.6|2540.3|2536.8|2544.7|2541.2|2539|2536|295
1611657600000|2021-01-26 10:40:00|2540.1|2536.6|2540|2536.5|2540.8|2537.9|2537.8|2534.9|339
1611657900000|2021-01-26 10:45:00|2539.8|2536.3|2537.6|2534.1|2541|2538.3|2536.4|2533.3|319
1611658200000|2021-01-26 10:50:00|2537.5|2534|2537.6|2534.1|2538.8|2535.5|2536.6|2533.8|237
1611658500000|2021-01-26 10:55:00|2536.9|2534.9|2534.9|2532.9|2538.9|2535.4|2533|2531|343
1611658800000|2021-01-26 11:00:00|2534.8|2532.8|2534|2532|2537.1|2534.5|2533.3|2531.3|381
1611659100000|2021-01-26 11:05:00|2534.1|2532.1|2537.7|2534.2|2538.4|2534.9|2533.6|2531.5|317
1611659400000|2021-01-26 11:10:00|2537.6|2534.1|2540.8|2537.3|2541.1|2537.7|2537|2533.5|240
1611659700000|2021-01-26 11:15:00|2540.9|2537.4|2541.8|2538.3|2543.3|2540.5|2540.3|2537.1|295
1611660000000|2021-01-26 11:20:00|2542.1|2538.6|2540.8|2537.3|2542.3|2538.8|2540.2|2536.7|197
1611660300000|2021-01-26 11:25:00|2540.9|2537.4|2541.7|2538.2|2542.3|2539.2|2540.2|2536.7|211
1611660600000|2021-01-26 11:30:00|2541.6|2538.1|2542.7|2539.2|2543.1|2540.2|2540.4|2536.9|344
1611660900000|2021-01-26 11:35:00|2542.6|2539.1|2542|2540|2543.7|2540.8|2541.2|2537.7|310
1611661200000|2021-01-26 11:40:00|2541.9|2539.9|2545.3|2543.3|2546.3|2544.3|2541.9|2539.3|308
1611661500000|2021-01-26 11:45:00|2545.2|2543.2|2546.1|2542.6|2546.6|2543.9|2543.1|2540.2|278
1611661800000|2021-01-26 11:50:00|2545.9|2542.4|2544.7|2542.7|2546.4|2544.4|2544|2542|478
1611662100000|2021-01-26 11:55:00|2544.9|2542.9|2541.9|2539.9|2545|2542.9|2541.4|2539.4|416
1611662400000|2021-01-26 12:00:00|2541.7|2539.7|2543|2541|2545.4|2543|2541|2538.2|601
1611662700000|2021-01-26 12:05:00|2543.1|2541.1|2548.5|2545|2549|2545.9|2543.1|2540.5|587
1611663000000|2021-01-26 12:10:00|2548.6|2545.1|2545.1|2541.6|2549.5|2546.5|2543.9|2540.6|480
1611663300000|2021-01-26 12:15:00|2545.2|2541.7|2546.4|2542.9|2547.1|2543.7|2541.6|2538.6|515
1611663600000|2021-01-26 12:20:00|2546.5|2543|2544.4|2542.4|2547.7|2544.7|2543.3|2540.5|356
1611663900000|2021-01-26 12:25:00|2544.5|2542.5|2543.6|2540.1|2547.3|2544|2542.7|2539.2|343
1611664200000|2021-01-26 12:30:00|2543.7|2540.2|2541.7|2538.2|2544.6|2541.6|2540.5|2537.7|379
1611664500000|2021-01-26 12:35:00|2541.5|2538|2544.4|2540.9|2544.4|2541.4|2541|2537.6|329
1611664800000|2021-01-26 12:40:00|2544.3|2540.8|2545|2541.5|2545.2|2542|2542.2|2539.3|294
1611665100000|2021-01-26 12:45:00|2545.1|2541.6|2542.7|2540.7|2545.6|2542.1|2542.5|2539.8|301
1611665400000|2021-01-26 12:50:00|2542.6|2540.6|2544|2542|2545.4|2543.4|2542.6|2539.9|350
1611665700000|2021-01-26 12:55:00|2543.9|2541.9|2545.9|2543.9|2547.3|2544.7|2543.8|2541.8|412
1611666000000|2021-01-26 13:00:00|2545.7|2543.7|2545|2543|2548.9|2546.1|2543.6|2541.1|679
1611666300000|2021-01-26 13:05:00|2545.3|2543.3|2541.8|2539.8|2546.3|2544.3|2541.7|2539.1|668
1611666600000|2021-01-26 13:10:00|2542|2540|2541.1|2539.1|2542.3|2540.1|2538.9|2536.5|653
1611666900000|2021-01-26 13:15:00|2541.3|2539.3|2542.1|2540.1|2543.7|2541.2|2538.9|2536.6|459
1611667200000|2021-01-26 13:20:00|2542.2|2540.2|2549.3|2547.3|2551.4|2548.6|2542.1|2540.1|665
1611667500000|2021-01-26 13:25:00|2549.6|2547.6|2556|2554|2557.6|2555.6|2549.4|2547.4|712
1611667800000|2021-01-26 13:30:00|2555.8|2553.8|2556.5|2554.5|2558.7|2556.1|2552.7|2549.9|779
1611668100000|2021-01-26 13:35:00|2556.6|2554.6|2556.7|2554.7|2560.5|2558.4|2555.7|2553.3|681
1611668400000|2021-01-26 13:40:00|2556.6|2554.6|2561.2|2559.2|2562.5|2560.1|2556.6|2554.6|677
1611668700000|2021-01-26 13:45:00|2561.1|2559.1|2557.6|2555.6|2564.3|2561.4|2556.2|2553.8|668
1611669000000|2021-01-26 13:50:00|2557.4|2555.4|2554.4|2552.4|2558.6|2555.6|2553.8|2551.5|626
1611669300000|2021-01-26 13:55:00|2554.5|2552.5|2554.2|2550.7|2556.3|2553.7|2552.6|2550|706
1611669600000|2021-01-26 14:00:00|2554.5|2551|2552.8|2550.8|2556.1|2553.8|2549.8|2547|862
1611669900000|2021-01-26 14:05:00|2552.7|2550.7|2548.8|2546.8|2553.5|2551.1|2548.3|2545.6|572
1611670200000|2021-01-26 14:10:00|2548.9|2546.9|2550.9|2548.9|2553.2|2550.5|2548.9|2546.5|533
1611670500000|2021-01-26 14:15:00|2551.1|2549.1|2551.2|2549.2|2553.8|2551|2549.8|2547.2|532
1611670800000|2021-01-26 14:20:00|2551.1|2549.1|2547.5|2545.5|2551.7|2549.4|2546.9|2544.9|494
1611671100000|2021-01-26 14:25:00|2547.4|2545.4|2547.9|2545.9|2548.9|2546.4|2544.7|2541.9|449
1611671400000|2021-01-26 14:30:00|2548|2546|2549.7|2546.2|2552.4|2549.7|2545.7|2542.7|965
1611671700000|2021-01-26 14:35:00|2549|2547|2551.5|2549.5|2552.1|2550.1|2545.4|2542.8|818
1611672000000|2021-01-26 14:40:00|2551.7|2549.7|2547.5|2544|2554.5|2552.2|2546.3|2543.5|799
1611672300000|2021-01-26 14:45:00|2546.8|2544.8|2547.2|2545.2|2548.4|2546.4|2535.9|2533.5|1039
1611672600000|2021-01-26 14:50:00|2547.1|2545.1|2558.7|2556.7|2560.9|2558.4|2546.2|2544.2|1004
1611672900000|2021-01-26 14:55:00|2558.9|2556.9|2557.8|2554.3|2560.4|2557.7|2556.3|2553.8|751
1611673200000|2021-01-26 15:00:00|2557.6|2554.1|2563.1|2561.1|2567.7|2564.5|2553.3|2550.7|1099
1611673500000|2021-01-26 15:05:00|2563|2561|2561.8|2559.8|2564.3|2562.3|2558.2|2555.3|1024
1611673800000|2021-01-26 15:10:00|2561.5|2559.5|2556.2|2554.2|2563|2559.9|2554.2|2551.9|1099
1611674100000|2021-01-26 15:15:00|2556.1|2554.1|2556.7|2554.7|2560.7|2558|2553.7|2551|968
1611674400000|2021-01-26 15:20:00|2556.9|2554.9|2554.7|2552.7|2560.1|2557.7|2552.4|2549.5|878
1611674700000|2021-01-26 15:25:00|2554.8|2552.8|2558|2556|2561.1|2558.5|2553.8|2551.7|743
1611675000000|2021-01-26 15:30:00|2558.5|2556.5|2556.7|2554.7|2560.9|2558.5|2556.4|2553.9|666
1611675300000|2021-01-26 15:35:00|2556.9|2554.9|2552.5|2550.5|2560.3|2557.5|2552.3|2549.9|714
1611675600000|2021-01-26 15:40:00|2552.6|2550.6|2554.9|2552.9|2555.7|2553.5|2552.3|2550.3|537
1611675900000|2021-01-26 15:45:00|2554.5|2552.5|2551.6|2549.6|2556.4|2554.4|2548.1|2544.6|755
1611676200000|2021-01-26 15:50:00|2551.5|2549.5|2553.9|2551.9|2554.8|2552.8|2550.5|2548.5|572
1611676500000|2021-01-26 15:55:00|2554|2552|2552.2|2550.2|2555.6|2553.6|2550.9|2548.2|625
1611676800000|2021-01-26 16:00:00|2552.3|2550.3|2552.6|2549.1|2553|2550.7|2548.9|2546.9|705
1611677100000|2021-01-26 16:05:00|2552.7|2549.2|2552.5|2550.5|2556.3|2553.8|2550.9|2548.2|652
1611677400000|2021-01-26 16:10:00|2552.4|2550.4|2551.9|2549.9|2555.3|2552.7|2551.2|2548.5|602
1611677700000|2021-01-26 16:15:00|2552.7|2549.2|2556.1|2554.1|2557.1|2554.5|2551.9|2549.2|648
1611678000000|2021-01-26 16:20:00|2556.2|2554.2|2556.6|2554.6|2558.2|2555.6|2554.9|2552.2|565
1611678300000|2021-01-26 16:25:00|2556.5|2554.5|2556.7|2554.7|2557.8|2555.8|2555.5|2552.8|499
1611678600000|2021-01-26 16:30:00|2556.9|2554.9|2555.3|2553.3|2557.7|2555.7|2554.9|2552.7|517
1611678900000|2021-01-26 16:35:00|2555.2|2553.2|2554.3|2552.3|2556.7|2554.6|2553.7|2550.9|504
1611679200000|2021-01-26 16:40:00|2554.4|2552.4|2553.1|2551.1|2555.1|2552.9|2553|2550.4|394
1611679500000|2021-01-26 16:45:00|2553|2551|2551|2549|2554.6|2552|2550.9|2548.4|512
1611679800000|2021-01-26 16:50:00|2550.9|2548.9|2549|2547|2552.5|2550.5|2548.1|2544.9|800
1611680100000|2021-01-26 16:55:00|2548.5|2546.5|2546.9|2544.9|2549.6|2547.6|2545.7|2543.3|434
1611680400000|2021-01-26 17:00:00|2547.1|2545.1|2550|2548|2551.3|2548.8|2546.9|2544.9|377
1611680700000|2021-01-26 17:05:00|2550.1|2548.1|2549.8|2547.8|2551.6|2549|2548.8|2546.1|324
1611681000000|2021-01-26 17:10:00|2549.7|2547.7|2548.4|2546.4|2551|2548.6|2547.5|2544.7|359
1611681300000|2021-01-26 17:15:00|2548.3|2546.3|2548.3|2546.3|2550.5|2548.3|2547.9|2545.4|394
1611681600000|2021-01-26 17:20:00|2548.4|2546.4|2548.7|2546.7|2550.6|2548.3|2548.2|2545.6|290
1611681900000|2021-01-26 17:25:00|2548.8|2546.8|2548.7|2546.7|2550.3|2548.3|2547.6|2545.1|404
1611682200000|2021-01-26 17:30:00|2548.6|2546.6|2549.6|2547.6|2550.5|2548.2|2547.9|2545.8|295
1611682500000|2021-01-26 17:35:00|2549.5|2547.5|2547.9|2545.9|2549.6|2547.6|2547.5|2544.8|298
1611682800000|2021-01-26 17:40:00|2548|2546|2547.5|2545.5|2550.1|2547.2|2545.2|2543.2|434
1611683100000|2021-01-26 17:45:00|2547.4|2545.4|2547.8|2545.8|2549|2546.4|2546.5|2544.3|351
1611683400000|2021-01-26 17:50:00|2547.9|2545.9|2548.2|2546.2|2549.1|2546.6|2547.1|2544.4|251
1611683700000|2021-01-26 17:55:00|2548.1|2546.1|2548.7|2546.7|2549.5|2547.5|2547.4|2545|351
1611684000000|2021-01-26 18:00:00|2548.5|2546.5|2550.7|2548.7|2551.1|2549.1|2548.2|2545.6|313
1611684300000|2021-01-26 18:05:00|2550.8|2548.8|2552.6|2550.6|2552.7|2550.7|2550.7|2548.3|268
1611684600000|2021-01-26 18:10:00|2552.7|2550.7|2553.9|2551.9|2554.7|2552.2|2552.4|2550|360
1611684900000|2021-01-26 18:15:00|2554|2552|2551.3|2549.3|2555|2552.4|2550.9|2548|304
1611685200000|2021-01-26 18:20:00|2551.2|2549.2|2549.7|2547.7|2553.1|2550.4|2549.2|2546.8|321
1611685500000|2021-01-26 18:25:00|2549.8|2547.8|2551.2|2549.2|2552.8|2550.3|2549.7|2547.7|365
1611685800000|2021-01-26 18:30:00|2551.5|2549.5|2551.1|2549.1|2552.7|2550.2|2549.3|2546.8|224
1611686100000|2021-01-26 18:35:00|2551.2|2549.2|2550.8|2548.8|2552.3|2550|2550.6|2548.5|198
1611686400000|2021-01-26 18:40:00|2550.6|2548.6|2550.8|2548.8|2552.8|2550.8|2550.5|2548.5|228
1611686700000|2021-01-26 18:45:00|2550.9|2548.9|2549.4|2547.4|2551.7|2549.7|2549.1|2547.1|136
1611687000000|2021-01-26 18:50:00|2549.3|2547.3|2547.4|2545.4|2549.5|2547.5|2546.9|2544.9|164
1611687300000|2021-01-26 18:55:00|2547.3|2545.3|2547.5|2545.5|2548.5|2546|2547.2|2544.5|127
1611687600000|2021-01-26 19:00:00|2547.4|2545.4|2546.4|2544.4|2548.3|2545.7|2545.5|2542.9|182
1611687900000|2021-01-26 19:05:00|2546.3|2544.3|2547.4|2545.4|2548|2545.5|2546.3|2543.6|157
1611688200000|2021-01-26 19:10:00|2547.3|2545.3|2546.6|2544.6|2548.7|2546.2|2546.5|2544.5|98
1611688500000|2021-01-26 19:15:00|2546.5|2544.5|2545.8|2543.8|2547.2|2545.2|2545.4|2543.4|105
1611688800000|2021-01-26 19:20:00|2545.9|2543.9|2543.6|2541.6|2545.9|2543.9|2542.5|2540.1|159
1611689100000|2021-01-26 19:25:00|2543.7|2541.7|2544.2|2542.2|2545.1|2542.5|2542.4|2540.2|269
1611689400000|2021-01-26 19:30:00|2544.3|2542.3|2543.7|2541.7|2546.2|2543.6|2543.7|2540.9|182
1611689700000|2021-01-26 19:35:00|2543.9|2541.9|2544.4|2542.4|2545.2|2543.2|2543|2540.7|238
1611690000000|2021-01-26 19:40:00|2544.5|2542.5|2543.3|2541.3|2545.8|2543.2|2543.2|2540.6|251
1611690300000|2021-01-26 19:45:00|2543.1|2541.1|2544.9|2542.9|2545.5|2543.5|2542.9|2540.4|302
1611690600000|2021-01-26 19:50:00|2544.7|2542.7|2544.6|2542.6|2546.6|2543.7|2544.2|2541.7|210
1611690900000|2021-01-26 19:55:00|2544.5|2542.5|2545.1|2543.1|2546|2543.5|2544|2541.5|239
1611691200000|2021-01-26 20:00:00|2545|2543|2544.7|2542.7|2546.1|2543.6|2543.4|2540.7|259
1611691500000|2021-01-26 20:05:00|2544.8|2542.8|2547|2545|2547.4|2545.4|2544.6|2542.2|228
1611691800000|2021-01-26 20:10:00|2547.1|2545.1|2548.7|2546.7|2549|2547|2546.8|2544.8|139
1611692100000|2021-01-26 20:15:00|2548.6|2546.6|2549|2547|2550.2|2547.5|2548|2546|174
1611692400000|2021-01-26 20:20:00|2548.9|2546.9|2549.2|2547.2|2550.2|2547.5|2548.9|2546.5|185
1611692700000|2021-01-26 20:25:00|2549.3|2547.3|2549.1|2547.1|2550.4|2548.2|2548.9|2546.5|144
1611693000000|2021-01-26 20:30:00|2549|2547|2547.8|2545.8|2549.5|2547.2|2547.5|2544.9|124
1611693300000|2021-01-26 20:35:00|2547.7|2545.7|2548.7|2546.7|2549.8|2547.8|2547.7|2545.5|175
1611693600000|2021-01-26 20:40:00|2548.6|2546.6|2549.6|2547.6|2550.4|2547.6|2548.2|2545.7|140
1611693900000|2021-01-26 20:45:00|2549.5|2547.5|2548.5|2546.5|2550.7|2548.1|2548.5|2546.5|140
1611694200000|2021-01-26 20:50:00|2548.7|2546.7|2547.7|2545.7|2550|2547.6|2547.6|2544.9|213
1611694500000|2021-01-26 20:55:00|2547.8|2545.8|2547.1|2545.1|2548.5|2546.1|2546.5|2543.8|284
1611694800000|2021-01-26 21:00:00|2546.9|2544.9|2547.2|2545.2|2549|2546.5|2546.5|2544.5|214
1611695100000|2021-01-26 21:05:00|2547.3|2545.3|2547.2|2545.2|2548.1|2546.1|2547.1|2544.5|87
1611695400000|2021-01-26 21:10:00|2547.1|2545.1|2548|2546|2548.9|2546.2|2546.6|2544.3|116
1611695700000|2021-01-26 21:15:00|2548.1|2546.1|2548.5|2545|2549.1|2546.9|2547.4|2544.6|131
1611696000000|2021-01-26 21:20:00|2548|2546|2548.2|2544.7|2548.7|2546|2547.3|2544.5|84
1611696300000|2021-01-26 21:25:00|2547.4|2545.4|2548.5|2545|2548.9|2545.8|2547.3|2544.5|113
1611696600000|2021-01-26 21:30:00|2548.4|2544.9|2548|2544.5|2548.9|2546|2546.8|2544|151
1611696900000|2021-01-26 21:35:00|2547.9|2544.4|2547.8|2544.3|2548.4|2545.2|2547.1|2543.8|130
1611697200000|2021-01-26 21:40:00|2547.5|2544|2547.7|2544.2|2548.6|2545.9|2547|2543.9|101
1611697500000|2021-01-26 21:45:00|2547.8|2544.3|2548.3|2544.8|2549|2545.5|2547.4|2543.9|112
1611697800000|2021-01-26 21:50:00|2548.2|2544.7|2550.7|2547.2|2550.9|2547.4|2548|2544.5|120
1611698100000|2021-01-26 21:55:00|2551|2547.5|2548.7|2545.2|2551|2547.5|2547.5|2542.7|159
1611702000000|2021-01-26 23:00:00|2549.7|2546.2|2549.9|2546.4|2550.5|2546.5|2548.3|2544.8|66
1611702300000|2021-01-26 23:05:00|2550|2546.5|2548.7|2545.2|2551.9|2547.6|2548|2544.5|209
1611702600000|2021-01-26 23:10:00|2548.6|2545.1|2548.4|2544.9|2549|2545.5|2547.7|2544.2|133
1611702900000|2021-01-26 23:15:00|2548.5|2545|2547.2|2543.7|2549.5|2546|2547|2543.5|146
1611703200000|2021-01-26 23:20:00|2546.9|2543.4|2549.6|2546.1|2550|2546.5|2544.9|2541.4|188
1611703500000|2021-01-26 23:25:00|2549.5|2546|2550.5|2547|2550.9|2547.4|2549.5|2546|117
1611703800000|2021-01-26 23:30:00|2550.7|2547.2|2549.5|2546|2550.7|2547.2|2549.4|2545.9|106
1611704100000|2021-01-26 23:35:00|2549.4|2545.9|2547.4|2543.9|2549.4|2545.9|2547.3|2543.8|140
1611704400000|2021-01-26 23:40:00|2547.3|2543.8|2547|2543.5|2548.1|2544.6|2546.3|2542.8|140
1611704700000|2021-01-26 23:45:00|2547.1|2543.6|2546.3|2542.8|2547.6|2544.1|2544.8|2541.7|100
1611705000000|2021-01-26 23:50:00|2546.4|2542.9|2545.9|2542.4|2546.4|2542.9|2545.3|2541.8|104
1611705300000|2021-01-26 23:55:00|2545.8|2542.3|2546.8|2543.3|2547.6|2544.1|2545.7|2542.2|130
1611705600000|2021-01-27 00:00:00|2547|2543.5|2546.2|2542.7|2547.4|2543.9|2545.4|2541.9|236
1611705900000|2021-01-27 00:05:00|2546.1|2542.6|2545.9|2542.4|2546.5|2543|2545.3|2541.8|171
1611706200000|2021-01-27 00:10:00|2545.8|2542.3|2545.4|2541.9|2546.4|2542.9|2544.6|2541.4|185
1611706500000|2021-01-27 00:15:00|2545.6|2542.1|2546.6|2543.1|2547.3|2544.6|2545|2541.7|227
1611706800000|2021-01-27 00:20:00|2546.4|2542.9|2547.9|2544.4|2548.3|2544.9|2544.9|2542.2|269
1611707100000|2021-01-27 00:25:00|2547.8|2544.3|2548.9|2545.4|2549|2545.5|2547.8|2544.3|90
1611707400000|2021-01-27 00:30:00|2548.4|2544.9|2548.2|2544.7|2549.6|2546.1|2546.5|2543|182
1611707700000|2021-01-27 00:35:00|2548.1|2544.6|2547.1|2543.6|2548.6|2545.1|2546.9|2543.4|124
1611708000000|2021-01-27 00:40:00|2547.2|2543.7|2546|2542.5|2547.2|2543.7|2544.8|2541.3|193
1611708300000|2021-01-27 00:45:00|2546.1|2542.6|2546.1|2542.6|2546.4|2543.7|2545.1|2541.8|205
1611708600000|2021-01-27 00:50:00|2546|2542.5|2544.9|2541.4|2546|2542.6|2541|2538|307
1611708900000|2021-01-27 00:55:00|2544.7|2541.2|2546.4|2542.9|2546.6|2543.9|2543.6|2540.9|186
1611709200000|2021-01-27 01:00:00|2546.2|2542.7|2542.2|2538.7|2546.7|2543.2|2540.9|2537.8|704
1611709500000|2021-01-27 01:05:00|2542.1|2538.6|2539.8|2537.8|2542.9|2539.4|2538.9|2535.4|627
1611709800000|2021-01-27 01:10:00|2539.9|2537.9|2541|2539|2543.7|2541.3|2539.4|2536.7|525
1611710100000|2021-01-27 01:15:00|2541.1|2539.1|2542.3|2538.8|2543|2540.5|2539.9|2537.1|387
1611710400000|2021-01-27 01:20:00|2541.5|2539.5|2544.9|2541.4|2545.8|2543|2537.8|2535.2|596
1611710700000|2021-01-27 01:25:00|2545|2541.5|2545|2543|2545.3|2543.2|2542.2|2539.6|450
1611711000000|2021-01-27 01:30:00|2545.1|2543.1|2545|2541.5|2546.2|2543.3|2543.3|2540.6|465
1611711300000|2021-01-27 01:35:00|2544.9|2541.4|2541.3|2539.3|2545.4|2542.6|2538.2|2536|519
1611711600000|2021-01-27 01:40:00|2541.2|2539.2|2537|2533.5|2543|2540.3|2536|2532.9|562
1611711900000|2021-01-27 01:45:00|2536.9|2533.4|2530.1|2528.1|2537.8|2534.7|2527.3|2524.2|913
1611712200000|2021-01-27 01:50:00|2530.3|2528.3|2532.8|2529.3|2533.7|2530.9|2524.9|2522.2|692
1611712500000|2021-01-27 01:55:00|2532.7|2529.2|2534.6|2531.1|2535.2|2531.7|2531.6|2528.3|431
1611712800000|2021-01-27 02:00:00|2534.4|2530.9|2530.5|2527|2534.4|2530.9|2529.4|2525.9|592
1611713100000|2021-01-27 02:05:00|2530.7|2527.2|2533.2|2529.7|2534.2|2530.7|2529.7|2526.2|409
1611713400000|2021-01-27 02:10:00|2533.3|2529.8|2528|2524.5|2533.4|2530.2|2527.7|2524.2|415
1611713700000|2021-01-27 02:15:00|2527.8|2524.3|2531.4|2527.9|2532.8|2529.3|2527.8|2524.3|384
1611714000000|2021-01-27 02:20:00|2531.1|2527.6|2530.1|2526.6|2531.5|2528|2529.2|2525.9|307
1611714300000|2021-01-27 02:25:00|2530.7|2527.2|2531.8|2529.8|2533|2530.6|2530.5|2527|259
1611714600000|2021-01-27 02:30:00|2531.9|2529.9|2536.5|2533|2537.1|2533.6|2530.5|2528.1|632
1611714900000|2021-01-27 02:35:00|2536.6|2533.1|2537.1|2533.6|2538.8|2535.3|2535.3|2531.8|463
1611715200000|2021-01-27 02:40:00|2537.3|2533.8|2537.7|2534.2|2538.9|2535.4|2536.4|2533.1|324
1611715500000|2021-01-27 02:45:00|2537.6|2534.1|2538|2534.5|2538.5|2535|2535.9|2532.4|353
1611715800000|2021-01-27 02:50:00|2538.2|2534.7|2536.5|2533|2539.3|2535.8|2536.1|2532.6|269
1611716100000|2021-01-27 02:55:00|2536.4|2532.9|2536.9|2533.4|2539.8|2536.3|2535.8|2532.3|301
1611716400000|2021-01-27 03:00:00|2536.3|2532.8|2536.4|2532.9|2538.2|2534.7|2534.9|2531.4|278
1611716700000|2021-01-27 03:05:00|2536.5|2533|2533.7|2530.2|2537.9|2534.4|2532.3|2529.6|300
1611717000000|2021-01-27 03:10:00|2533.6|2530.1|2534.2|2530.7|2534.6|2531.1|2531.4|2529.2|310
1611717300000|2021-01-27 03:15:00|2534.4|2530.9|2536.1|2532.6|2536.7|2533.2|2533.2|2529.7|365
1611717600000|2021-01-27 03:20:00|2536.2|2532.7|2534.9|2531.4|2536.4|2533.1|2534.4|2531.1|289
1611717900000|2021-01-27 03:25:00|2535.1|2531.6|2535.8|2532.3|2536.9|2533.4|2534.8|2531.3|317
1611718200000|2021-01-27 03:30:00|2535.7|2532.2|2535.6|2532.1|2535.9|2532.4|2534.8|2531.3|198
1611718500000|2021-01-27 03:35:00|2535.7|2532.2|2537.5|2534|2537.6|2534.1|2535|2531.5|263
1611718800000|2021-01-27 03:40:00|2537.4|2533.9|2537.2|2533.7|2539.4|2535.9|2536.7|2533.2|295
1611719100000|2021-01-27 03:45:00|2537.1|2533.6|2535.4|2531.9|2538|2534.5|2535.3|2531.8|213
1611719400000|2021-01-27 03:50:00|2535.5|2532|2534.2|2530.7|2536|2532.5|2534.2|2530.7|188
1611719700000|2021-01-27 03:55:00|2534.4|2530.9|2534.7|2531.2|2535.1|2531.6|2534|2530.5|220
1611720000000|2021-01-27 04:00:00|2534.8|2531.3|2534.7|2531.2|2535.5|2532|2533.9|2530.4|164
1611720300000|2021-01-27 04:05:00|2534.6|2531.1|2534.3|2530.8|2535.1|2531.6|2533.8|2530.3|156
1611720600000|2021-01-27 04:10:00|2534.2|2530.7|2535.2|2531.7|2535.9|2532.4|2534.2|2530.7|174
1611720900000|2021-01-27 04:15:00|2534.8|2531.3|2534.9|2531.4|2535.9|2532.4|2534.5|2531|216
1611721200000|2021-01-27 04:20:00|2534.8|2531.3|2535.6|2532.1|2536.3|2532.8|2534.5|2531|196
1611721500000|2021-01-27 04:25:00|2535.5|2532|2536.1|2532.6|2537.4|2533.9|2535.5|2532|179
1611721800000|2021-01-27 04:30:00|2536|2532.5|2534.6|2531.1|2537.1|2533.6|2534.6|2531.1|154
1611722100000|2021-01-27 04:35:00|2534.7|2531.2|2536.1|2532.6|2536.6|2533.1|2534.5|2531|163
1611722400000|2021-01-27 04:40:00|2536.2|2532.7|2537.7|2534.2|2538|2534.5|2535.1|2531.6|252
1611722700000|2021-01-27 04:45:00|2537.8|2534.3|2537.6|2534.1|2538.2|2534.7|2537.1|2533.6|154
1611723000000|2021-01-27 04:50:00|2537.7|2534.2|2537.1|2533.6|2537.8|2534.3|2535.7|2532.6|132
1611723300000|2021-01-27 04:55:00|2537.2|2533.7|2539|2535.5|2539.2|2535.8|2536.6|2533.1|202
1611723600000|2021-01-27 05:00:00|2539.1|2535.6|2539.2|2535.7|2539.4|2536.7|2537.6|2534.8|189
1611723900000|2021-01-27 05:05:00|2539.1|2535.6|2537.2|2535.2|2540.1|2537.1|2537.1|2534.5|234
1611724200000|2021-01-27 05:10:00|2537.3|2535.3|2537.9|2534.4|2539.6|2536.6|2536.8|2534.1|235
1611724500000|2021-01-27 05:15:00|2537.4|2535.4|2538.3|2534.8|2538.5|2535.8|2535.4|2532.5|218
1611724800000|2021-01-27 05:20:00|2538.1|2534.6|2536.8|2533.3|2539.2|2536.5|2536.3|2533.2|219
1611725100000|2021-01-27 05:25:00|2536.9|2533.4|2537.7|2534.2|2537.8|2535.1|2535.6|2532.7|161
1611725400000|2021-01-27 05:30:00|2537.8|2534.3|2534.5|2531|2537.8|2534.3|2532.3|2529.6|313
1611725700000|2021-01-27 05:35:00|2534.4|2530.9|2538.7|2535.2|2538.7|2535.2|2531|2527.5|342
1611726000000|2021-01-27 05:40:00|2538.8|2535.3|2544.7|2542.7|2545.6|2542.8|2538.6|2535.1|718
1611726300000|2021-01-27 05:45:00|2544.6|2542.6|2543.9|2540.4|2546.6|2543.8|2543|2540.4|598
1611726600000|2021-01-27 05:50:00|2544|2540.5|2544.1|2540.6|2547|2544.5|2543.1|2540|523
1611726900000|2021-01-27 05:55:00|2544|2540.5|2547.6|2544.1|2548.2|2545.7|2543.3|2539.8|584
1611727200000|2021-01-27 06:00:00|2547.1|2543.6|2544.8|2541.3|2548.8|2545.3|2543.4|2540.3|625
1611727500000|2021-01-27 06:05:00|2545.1|2541.6|2545|2541.5|2546.7|2543.2|2544|2540.5|457
1611727800000|2021-01-27 06:10:00|2544.8|2541.3|2543.5|2540|2545.4|2542.2|2542.6|2539.4|434
1611728100000|2021-01-27 06:15:00|2543.1|2539.6|2546.5|2543|2548.6|2545.1|2543.1|2539.6|516
1611728400000|2021-01-27 06:20:00|2546.6|2543.1|2544.8|2541.3|2547.2|2543.7|2544.8|2541.3|273
1611728700000|2021-01-27 06:25:00|2545.5|2542|2543.5|2540|2545.9|2542.4|2542.6|2539.1|355
1611729000000|2021-01-27 06:30:00|2543.4|2539.9|2543.5|2540|2545.2|2541.7|2541.3|2537.8|300
1611729300000|2021-01-27 06:35:00|2543.6|2540.1|2545.6|2542.1|2545.7|2542.2|2542.8|2539.3|281
1611729600000|2021-01-27 06:40:00|2545.7|2542.2|2544.4|2540.9|2545.8|2542.3|2542.7|2539.2|352
1611729900000|2021-01-27 06:45:00|2544.5|2541|2543.2|2539.7|2544.8|2542|2540.6|2537.1|424
1611730200000|2021-01-27 06:50:00|2543.3|2539.8|2542.3|2538.8|2543.5|2540|2541.1|2537.6|334
1611730500000|2021-01-27 06:55:00|2542.4|2538.9|2540.6|2537.1|2542.8|2539.3|2540.4|2536.9|392
1611730800000|2021-01-27 07:00:00|2540.5|2537|2541.7|2538.2|2543|2539.5|2540|2536.5|259
1611731100000|2021-01-27 07:05:00|2541.8|2538.3|2540.3|2536.8|2541.9|2538.4|2539.5|2536|307
1611731400000|2021-01-27 07:10:00|2540.5|2537|2541.4|2537.9|2542.1|2538.6|2539.6|2536.1|393
1611731700000|2021-01-27 07:15:00|2541.5|2538|2540.6|2537.1|2541.9|2538.4|2539.5|2536|365
1611732000000|2021-01-27 07:20:00|2540.2|2536.7|2539|2535.5|2541.2|2537.7|2538.1|2534.6|359
1611732300000|2021-01-27 07:25:00|2538.9|2535.4|2539.2|2537.2|2540.5|2538.3|2538.1|2534.9|277
1611732600000|2021-01-27 07:30:00|2539.1|2537.1|2538.4|2536.4|2540|2537.2|2535.9|2533.3|366
1611732900000|2021-01-27 07:35:00|2538.5|2536.5|2539|2535.5|2540|2536.6|2536.8|2533.3|438
1611733200000|2021-01-27 07:40:00|2539.2|2535.7|2540.8|2537.3|2541.4|2537.9|2538|2534.5|404
1611733500000|2021-01-27 07:45:00|2540.7|2537.2|2543.5|2540|2543.6|2540.1|2539.9|2536.9|286
1611733800000|2021-01-27 07:50:00|2543.6|2540.1|2543.3|2539.8|2544.9|2541.4|2542.6|2539.2|367
1611734100000|2021-01-27 07:55:00|2543.4|2539.9|2544.1|2540.6|2544.9|2541.5|2542.8|2539.3|272
1611734400000|2021-01-27 08:00:00|2544|2540.5|2544.3|2540.8|2546.1|2543.6|2538.8|2536.3|647
1611734700000|2021-01-27 08:05:00|2544.2|2540.7|2545.4|2541.9|2547.8|2544.6|2542.1|2538.8|375
1611735000000|2021-01-27 08:10:00|2545.3|2541.8|2544.3|2540.8|2547.9|2544.5|2543.2|2539.7|301
1611735300000|2021-01-27 08:15:00|2544.2|2540.7|2538.3|2534.8|2544.3|2540.8|2536.8|2534.2|462
1611735600000|2021-01-27 08:20:00|2538.2|2534.7|2535|2531.5|2538.4|2534.9|2533.9|2530.7|475
1611735900000|2021-01-27 08:25:00|2535.1|2531.6|2537|2533.5|2537.3|2534.6|2534.1|2530.6|604
1611736200000|2021-01-27 08:30:00|2536.9|2533.4|2535.4|2533.4|2537.2|2534.4|2533.7|2530.9|460
1611736500000|2021-01-27 08:35:00|2535.5|2533.5|2535.2|2533.2|2536.2|2533.7|2533.1|2530.9|356
1611736800000|2021-01-27 08:40:00|2535.3|2533.3|2535.6|2532.1|2535.6|2533.3|2531.8|2529.1|364
1611737100000|2021-01-27 08:45:00|2534.9|2532.9|2532.2|2530.2|2535.7|2533.3|2530.7|2528.3|370
1611737400000|2021-01-27 08:50:00|2532.9|2529.4|2535.5|2533.5|2536.5|2533.9|2531.1|2527.7|452
1611737700000|2021-01-27 08:55:00|2535.6|2533.6|2534.1|2530.6|2536.2|2534.1|2532.2|2529.4|379
1611738000000|2021-01-27 09:00:00|2534.2|2530.7|2536.6|2533.1|2536.7|2534|2532.1|2529.2|392
1611738300000|2021-01-27 09:05:00|2536.7|2533.2|2532.7|2530.7|2536.7|2534|2532.1|2530.1|357
1611738600000|2021-01-27 09:10:00|2532.5|2530.5|2528.4|2524.9|2533.8|2531.5|2527.4|2524.9|590
1611738900000|2021-01-27 09:15:00|2528.5|2525|2531.2|2529.2|2532|2529.6|2527.4|2524.5|520
1611739200000|2021-01-27 09:20:00|2531.3|2529.3|2532.3|2528.8|2534|2532|2530.1|2528.1|408
1611739500000|2021-01-27 09:25:00|2532.4|2528.9|2534.6|2531.1|2534.9|2532.2|2531.6|2528.8|381
1611739800000|2021-01-27 09:30:00|2534|2530.5|2538.2|2536.2|2538.3|2536.2|2532|2529.5|498
1611740100000|2021-01-27 09:35:00|2538.9|2535.4|2538|2534.5|2539.5|2536.5|2529.9|2527.4|531
1611740400000|2021-01-27 09:40:00|2538.1|2534.6|2533.5|2531.5|2541.2|2538.2|2533.1|2530.5|521
1611740700000|2021-01-27 09:45:00|2533.6|2531.6|2539.3|2537.3|2540|2537.3|2532.1|2529.3|483
1611741000000|2021-01-27 09:50:00|2540|2536.5|2534.9|2532.9|2540.1|2537.9|2533.3|2530.9|427
1611741300000|2021-01-27 09:55:00|2534.8|2532.8|2539.1|2535.6|2542.7|2539.2|2534.8|2532.3|550
1611741600000|2021-01-27 10:00:00|2538.9|2535.4|2536.6|2534.6|2539.5|2536.9|2532.2|2529.9|637
1611741900000|2021-01-27 10:05:00|2536.8|2534.8|2540.3|2536.8|2541|2538.1|2536.2|2533.6|433
1611742200000|2021-01-27 10:10:00|2540.2|2536.7|2540.9|2537.4|2541.8|2538.9|2539.3|2536.3|296
1611742500000|2021-01-27 10:15:00|2541|2537.5|2540.2|2536.7|2541|2537.9|2538.9|2535.8|243
1611742800000|2021-01-27 10:20:00|2540|2536.5|2539|2535.5|2540.6|2537.7|2537.6|2534.9|190
1611743100000|2021-01-27 10:25:00|2538.9|2535.4|2538.6|2535.1|2540.3|2537.7|2537.7|2534.8|228
1611743400000|2021-01-27 10:30:00|2538.5|2535|2541|2537.5|2541|2537.5|2536.6|2533.5|348
1611743700000|2021-01-27 10:35:00|2541.1|2537.6|2536.6|2533.1|2541.1|2537.9|2536.1|2532.6|295
1611744000000|2021-01-27 10:40:00|2536.5|2533|2536.8|2533.3|2538.5|2535.5|2535.9|2532.7|234
1611744300000|2021-01-27 10:45:00|2536.7|2533.2|2534.8|2531.3|2536.8|2534.2|2533.9|2531|232
1611744600000|2021-01-27 10:50:00|2534.7|2531.2|2535|2531.5|2535.5|2532.7|2533.6|2530.1|249
1611744900000|2021-01-27 10:55:00|2534.9|2531.4|2535.3|2533.3|2536.1|2533.3|2533.5|2530.7|253
1611745200000|2021-01-27 11:00:00|2535.1|2533.1|2528.2|2526.2|2535.9|2533.1|2528|2526|541
1611745500000|2021-01-27 11:05:00|2528.3|2526.3|2531.6|2528.1|2531.7|2529.6|2528.3|2526.3|498
1611745800000|2021-01-27 11:10:00|2531.9|2528.4|2530.5|2527|2532.5|2529.9|2528.4|2525.6|391
1611746100000|2021-01-27 11:15:00|2530.2|2526.7|2530.9|2527.4|2531.3|2528.9|2528.8|2526.1|283
1611746400000|2021-01-27 11:20:00|2530.8|2527.3|2531.2|2527.7|2532.2|2529|2529.9|2526.9|311
1611746700000|2021-01-27 11:25:00|2531.4|2527.9|2530.9|2527.4|2532.1|2529|2529|2525.9|341
1611747000000|2021-01-27 11:30:00|2530.8|2527.3|2526.2|2524.2|2530.8|2527.7|2524.6|2521.9|520
1611747300000|2021-01-27 11:35:00|2526.3|2524.3|2521|2517.5|2527.6|2524.9|2516.5|2513|712
1611747600000|2021-01-27 11:40:00|2520.7|2517.2|2514.5|2511|2521.6|2518.1|2512.7|2509.8|915
1611747900000|2021-01-27 11:45:00|2514.2|2510.7|2512.2|2508.7|2514.5|2511.7|2508.6|2505.1|1011
1611748200000|2021-01-27 11:50:00|2512|2508.5|2525.3|2521.8|2525.9|2523|2512|2508.5|881
1611748500000|2021-01-27 11:55:00|2524.2|2522.2|2519.6|2516.1|2524.7|2522.2|2519.2|2515.7|620
1611748800000|2021-01-27 12:00:00|2519.7|2516.2|2516.7|2513.2|2523.2|2519.9|2515.2|2511.7|729
1611749100000|2021-01-27 12:05:00|2516.9|2513.4|2512.9|2509.4|2517.4|2515.1|2511.1|2507.6|565
1611749400000|2021-01-27 12:10:00|2513|2509.5|2514.3|2510.8|2514.7|2512.7|2507.1|2504.2|805
1611749700000|2021-01-27 12:15:00|2514.1|2510.6|2516.6|2513.1|2519|2515.5|2510.4|2506.9|804
1611750000000|2021-01-27 12:20:00|2516.8|2513.3|2521.6|2518.1|2522.8|2519.6|2514.6|2511.5|642
1611750300000|2021-01-27 12:25:00|2521.7|2518.2|2520.5|2518.5|2522.4|2519.7|2519.5|2516.1|615
1611750600000|2021-01-27 12:30:00|2520.4|2518.4|2521.7|2518.2|2523.7|2521.1|2518.6|2516.2|805
1611750900000|2021-01-27 12:35:00|2521.6|2518.1|2520.4|2516.9|2522.9|2519.4|2519.2|2515.7|392
1611751200000|2021-01-27 12:40:00|2520.6|2517.1|2516.6|2513.1|2520.9|2517.4|2515.3|2512.2|559
1611751500000|2021-01-27 12:45:00|2516.7|2513.2|2518.8|2515.3|2519.9|2517.2|2515|2511.5|669
1611751800000|2021-01-27 12:50:00|2519.2|2515.7|2516|2512.5|2519.5|2516.6|2515|2511.5|367
1611752100000|2021-01-27 12:55:00|2515.4|2513.4|2513.3|2511.3|2516.6|2514.4|2512.9|2510.9|668
1611752400000|2021-01-27 13:00:00|2513.2|2511.2|2504.8|2501.3|2513.3|2511.3|2501.9|2498.9|1190
1611752700000|2021-01-27 13:05:00|2504.9|2501.4|2513.2|2509.7|2514|2511.2|2501|2498.6|981
1611753000000|2021-01-27 13:10:00|2513.1|2509.6|2513.9|2511.9|2516.5|2513.8|2506.5|2503.8|862
1611753300000|2021-01-27 13:15:00|2513.7|2511.7|2514.5|2512.5|2518.7|2515.8|2512.3|2509.2|710
1611753600000|2021-01-27 13:20:00|2514.7|2512.7|2519.4|2517.4|2522|2519.7|2514.7|2512.1|738
1611753900000|2021-01-27 13:25:00|2519.3|2517.3|2517.7|2514.2|2519.6|2517.6|2515|2512.3|505
1611754200000|2021-01-27 13:30:00|2517.4|2513.9|2511.8|2509.8|2519.1|2516.3|2510.7|2508.7|758
1611754500000|2021-01-27 13:35:00|2511.7|2509.7|2507.9|2505.9|2512.7|2510.7|2502.4|2500.4|948
1611754800000|2021-01-27 13:40:00|2507.6|2505.6|2507.9|2505.9|2513|2511|2505.1|2503.1|697
1611755100000|2021-01-27 13:45:00|2507.7|2505.7|2512.3|2510.3|2514.9|2512.9|2506.7|2504.7|788
1611755400000|2021-01-27 13:50:00|2512.2|2510.2|2513.3|2511.3|2515|2513|2508.2|2506.2|823
1611755700000|2021-01-27 13:55:00|2513.2|2511.2|2515.9|2512.4|2519.8|2517.3|2510.1|2508.1|867
1611756000000|2021-01-27 14:00:00|2515.4|2513.4|2515.8|2513.8|2520.5|2518.1|2514|2511.1|797
1611756300000|2021-01-27 14:05:00|2515.7|2513.7|2512.8|2510.8|2519.9|2517.2|2512.7|2510.7|651
1611756600000|2021-01-27 14:10:00|2512.9|2510.9|2511.8|2509.8|2515.1|2512.5|2509|2506.2|664
1611756900000|2021-01-27 14:15:00|2511.7|2509.7|2509.7|2507.7|2512.5|2510.5|2507.9|2505.9|581
1611757200000|2021-01-27 14:20:00|2509.6|2507.6|2507.4|2505.4|2511|2509|2507.1|2505.1|583
1611757500000|2021-01-27 14:25:00|2507.6|2505.6|2513.9|2511.9|2515.9|2513.9|2505.9|2503.9|631
1611757800000|2021-01-27 14:30:00|2513.5|2511.5|2492.7|2489.2|2515.3|2513.1|2491.1|2488.5|946
1611758100000|2021-01-27 14:35:00|2492|2490|2482.8|2480.8|2492.5|2490.2|2479.8|2477.2|1013
1611758400000|2021-01-27 14:40:00|2482.6|2480.6|2474.9|2472.9|2482.6|2480.6|2473.9|2471.9|958
1611758700000|2021-01-27 14:45:00|2475.1|2473.1|2482.6|2479.1|2483.1|2481.1|2470.9|2468.9|883
1611759000000|2021-01-27 14:50:00|2481.7|2479.7|2485.7|2483.7|2487.3|2485.3|2471.8|2469.5|946
1611759300000|2021-01-27 14:55:00|2485.4|2483.4|2490.4|2488.4|2491.3|2489.2|2482.6|2480.6|841
1611759600000|2021-01-27 15:00:00|2489.6|2487.6|2514.5|2512.5|2518.9|2516.9|2485.1|2483.1|1020
1611759900000|2021-01-27 15:05:00|2514.6|2512.6|2517.7|2515.7|2521.2|2519.2|2513.5|2511.5|909
1611760200000|2021-01-27 15:10:00|2517.5|2515.5|2515.8|2513.8|2521.6|2519.6|2512.9|2510.9|890
1611760500000|2021-01-27 15:15:00|2515.9|2513.9|2522.4|2520.4|2525.6|2523.6|2514.1|2512.1|789
1611760800000|2021-01-27 15:20:00|2522.5|2520.5|2526|2524|2529.8|2527.8|2521.7|2519.7|795
1611761100000|2021-01-27 15:25:00|2525.8|2523.8|2527|2525|2530.8|2528.8|2524.7|2522.7|680
1611761400000|2021-01-27 15:30:00|2526.8|2524.8|2527.1|2523.6|2532.8|2530.1|2521.5|2519.5|746
1611761700000|2021-01-27 15:35:00|2527|2523.5|2521.8|2519.8|2528.8|2526.3|2521.5|2519|659
1611762000000|2021-01-27 15:40:00|2521.7|2519.7|2525|2523|2529.4|2527.2|2521.4|2519.2|745
1611762300000|2021-01-27 15:45:00|2525.1|2523.1|2528.7|2526.7|2530.8|2528.8|2524.3|2521.9|673
1611762600000|2021-01-27 15:50:00|2528.3|2526.3|2532.5|2529|2532.6|2529.4|2525.5|2523.5|715
1611762900000|2021-01-27 15:55:00|2532.4|2528.9|2533.1|2529.6|2536.4|2533.6|2531.4|2528.6|811
1611763200000|2021-01-27 16:00:00|2533.2|2529.7|2534.2|2530.7|2534.7|2531.7|2527.4|2524.5|842
1611763500000|2021-01-27 16:05:00|2533.4|2531.4|2529.9|2526.4|2535.5|2532.5|2528.2|2525.2|771
1611763800000|2021-01-27 16:10:00|2530|2526.5|2526.9|2523.4|2531.5|2528.3|2525.3|2522.9|744
1611764100000|2021-01-27 16:15:00|2527|2523.5|2525.1|2521.6|2527.8|2524.3|2521.8|2519.5|971
1611764400000|2021-01-27 16:20:00|2525|2521.5|2528.5|2525|2529.5|2526.4|2523.8|2521|984
1611764700000|2021-01-27 16:25:00|2528.4|2524.9|2528.4|2526.4|2532.3|2529.1|2527|2524.6|955
1611765000000|2021-01-27 16:30:00|2528.3|2526.3|2528.7|2525.2|2532|2528.5|2527|2524.3|1073
1611765300000|2021-01-27 16:35:00|2528.8|2525.3|2530.3|2526.8|2532.9|2529.4|2528.3|2524.9|1002
1611765600000|2021-01-27 16:40:00|2530.4|2526.9|2530.8|2528.8|2532.6|2529.4|2527.6|2525|1003
1611765900000|2021-01-27 16:45:00|2532|2528.5|2528.9|2525.4|2534|2530.9|2528.4|2524.9|1027
1611766200000|2021-01-27 16:50:00|2529.1|2525.6|2527.4|2525.4|2530.9|2527.6|2527.4|2525|675
1611766500000|2021-01-27 16:55:00|2527.5|2525.5|2525.5|2523.5|2528.4|2526.1|2524.7|2522.7|358
1611766800000|2021-01-27 17:00:00|2525.4|2523.4|2522.4|2520.4|2526|2524|2521.9|2519.9|420
1611767100000|2021-01-27 17:05:00|2522.3|2520.3|2528.4|2524.9|2529.1|2525.8|2522.3|2520.3|734
1611767400000|2021-01-27 17:10:00|2528.8|2525.3|2533.7|2530.2|2533.9|2530.8|2527.7|2524.9|846
1611767700000|2021-01-27 17:15:00|2533.6|2530.1|2530.4|2526.9|2533.8|2530.5|2529.3|2526.5|802
1611768000000|2021-01-27 17:20:00|2530.8|2527.3|2528.9|2526.9|2532.1|2529|2528.2|2525.6|798
1611768300000|2021-01-27 17:25:00|2529.4|2527.4|2529.8|2526.3|2531.6|2528.3|2527.8|2525.2|642
1611768600000|2021-01-27 17:30:00|2529.9|2526.4|2528|2524.5|2531.1|2528|2525.2|2522.9|862
1611768900000|2021-01-27 17:35:00|2527.5|2524|2528.7|2526.7|2529.3|2527.3|2524.5|2522.1|653
1611769200000|2021-01-27 17:40:00|2528.8|2526.8|2539.7|2536.2|2542.1|2538.7|2528.7|2526.7|916
1611769500000|2021-01-27 17:45:00|2539.8|2536.3|2540.6|2538.6|2545|2541.9|2537.6|2534.6|1065
1611769800000|2021-01-27 17:50:00|2541.7|2538.2|2540.6|2537.1|2543.5|2540.5|2537|2534.4|917
1611770100000|2021-01-27 17:55:00|2540.5|2537|2542.5|2539|2543.8|2540.3|2539.3|2536|885
1611770400000|2021-01-27 18:00:00|2542.3|2538.8|2540.5|2537|2544.1|2540.8|2539.1|2536|891
1611770700000|2021-01-27 18:05:00|2540.4|2536.9|2540|2536.5|2541.2|2537.7|2537|2534|805
1611771000000|2021-01-27 18:10:00|2540.1|2536.6|2535.9|2532.4|2540.3|2536.8|2534.8|2532.1|906
1611771300000|2021-01-27 18:15:00|2536.1|2532.6|2537.4|2535.4|2539.7|2536.4|2533.7|2531.4|763
1611771600000|2021-01-27 18:20:00|2537.3|2535.3|2534.7|2531.2|2538.7|2536|2533.7|2531.1|669
1611771900000|2021-01-27 18:25:00|2534.4|2532.4|2539.6|2536.1|2541.5|2539|2534.3|2531.4|773
1611772200000|2021-01-27 18:30:00|2539.5|2536|2541.1|2537.6|2541.7|2539|2539.2|2535.7|640
1611772500000|2021-01-27 18:35:00|2540.9|2537.4|2539.1|2535.6|2542.2|2539.5|2538|2534.7|591
1611772800000|2021-01-27 18:40:00|2539.5|2536|2537|2535|2540.7|2538.2|2536.7|2534|517
1611773100000|2021-01-27 18:45:00|2537.1|2535.1|2533.8|2531.8|2537.8|2535.8|2533.5|2531.5|370
1611773400000|2021-01-27 18:50:00|2533.9|2531.9|2535.7|2533.7|2536.4|2533.9|2533.7|2531.5|257
1611773700000|2021-01-27 18:55:00|2535.6|2533.6|2535.5|2527.3|2536.2|2533.7|2531.1|2526.2|387
1611774000000|2021-01-27 19:00:00|2536.1|2526.3|2531.6|2528.1|2541.9|2538.4|2530.7|2524.6|1035
1611774300000|2021-01-27 19:05:00|2531.5|2528|2534.1|2530.6|2534.8|2532.1|2529.5|2526.5|594
1611774600000|2021-01-27 19:10:00|2534.2|2530.7|2533.3|2529.8|2537.6|2534.7|2532.1|2529.4|548
1611774900000|2021-01-27 19:15:00|2533.4|2529.9|2528.9|2525.4|2534.2|2531.4|2528|2524.5|771
1611775200000|2021-01-27 19:20:00|2528.6|2525.1|2528.7|2525.2|2531|2528.4|2527.3|2523.9|847
1611775500000|2021-01-27 19:25:00|2528.8|2525.3|2527.9|2524.4|2530.3|2527.9|2526.8|2523.4|841
1611775800000|2021-01-27 19:30:00|2528.2|2524.7|2524.9|2522.9|2528.8|2526|2524|2520.5|798
1611776100000|2021-01-27 19:35:00|2524.8|2522.8|2525.5|2523.5|2526.4|2524.4|2520.4|2516.9|792
1611776400000|2021-01-27 19:40:00|2525.8|2523.8|2529.7|2527.7|2533.6|2530.9|2524.1|2522.1|807
1611776700000|2021-01-27 19:45:00|2529.8|2527.8|2526.7|2524.7|2531.4|2529.4|2522.7|2519.8|692
1611777000000|2021-01-27 19:50:00|2526.8|2524.8|2519|2515.5|2528|2526|2516.6|2513.7|1168
1611777300000|2021-01-27 19:55:00|2519.1|2515.6|2517.9|2515.9|2521|2518.3|2514.4|2511.7|1074
1611777600000|2021-01-27 20:00:00|2518|2516|2519.6|2516.1|2521.2|2517.7|2513.9|2510.4|988
1611777900000|2021-01-27 20:05:00|2518.7|2516.7|2517.3|2515.3|2521.5|2518.4|2516.4|2513.5|1060
1611778200000|2021-01-27 20:10:00|2518.9|2515.4|2520.9|2517.4|2522.4|2519.3|2515.8|2512.9|1126
1611778500000|2021-01-27 20:15:00|2520.4|2518.4|2517.7|2514.2|2522.6|2520|2517.3|2513.8|933
1611778800000|2021-01-27 20:20:00|2517.6|2514.1|2514.8|2511.3|2519.6|2516.9|2513.2|2509.7|840
1611779100000|2021-01-27 20:25:00|2514.5|2511|2515.9|2512.4|2521.4|2518.5|2513.5|2510|1002
1611779400000|2021-01-27 20:30:00|2516|2512.5|2512.1|2508.6|2516.3|2513.5|2511.6|2508.1|914
1611779700000|2021-01-27 20:35:00|2512.2|2508.7|2512.8|2509.3|2514.7|2512.1|2510|2506.8|892
1611780000000|2021-01-27 20:40:00|2513.2|2509.7|2515.2|2511.7|2516.1|2513|2509.1|2505.6|903
1611780300000|2021-01-27 20:45:00|2514.9|2511.4|2522.6|2519.1|2523.6|2520.3|2512.8|2509.3|933
1611780600000|2021-01-27 20:50:00|2522.8|2519.3|2522.3|2520.3|2524.5|2522.3|2519|2515.6|860
1611780900000|2021-01-27 20:55:00|2522.5|2520.5|2522.6|2519.1|2523.9|2521.5|2518.6|2515.8|630
1611781200000|2021-01-27 21:00:00|2522.4|2518.9|2522.2|2518.7|2524.6|2521.7|2519.7|2516.6|524
1611781500000|2021-01-27 21:05:00|2522.1|2518.6|2519.7|2516.2|2523.6|2520.8|2519.2|2516.2|440
1611781800000|2021-01-27 21:10:00|2519.9|2516.4|2518.6|2515.1|2520.1|2517.2|2517.4|2513.9|376
1611782100000|2021-01-27 21:15:00|2518.7|2515.2|2519.1|2517.1|2520.8|2517.9|2518.7|2515.2|175
1611782400000|2021-01-27 21:20:00|2519.2|2517.2|2521.2|2517.7|2521.2|2518.4|2518.3|2515.6|148
1611782700000|2021-01-27 21:25:00|2520.9|2517.4|2522.1|2518.6|2522.4|2519.3|2520|2517.1|135
1611783000000|2021-01-27 21:30:00|2522.3|2518.8|2520.8|2518.8|2523.2|2519.9|2519.5|2516.8|503
1611783300000|2021-01-27 21:35:00|2520.7|2518.7|2523.4|2519.9|2523.7|2520.2|2520|2517.2|182
1611783600000|2021-01-27 21:40:00|2523.3|2519.8|2529.3|2525.8|2530.8|2527.3|2522.1|2519.2|311
1611783900000|2021-01-27 21:45:00|2529.2|2525.7|2528|2524.5|2529.5|2526|2526|2521.4|239
1611784200000|2021-01-27 21:50:00|2528.3|2524.8|2529.7|2526.2|2531.1|2527.6|2527.4|2522.8|221
1611784500000|2021-01-27 21:55:00|2530.1|2526.6|2528|2524.5|2531.6|2527.3|2527.7|2522.4|163
1611788400000|2021-01-27 23:00:00|2531.7|2528.2|2527.7|2524.2|2537.3|2532|2527.6|2523.6|392
1611788700000|2021-01-27 23:05:00|2527.6|2524.1|2522.9|2519.4|2528.3|2524.8|2522.8|2519.3|250
1611789000000|2021-01-27 23:10:00|2523.4|2519.9|2524|2520.5|2525.5|2522|2522.4|2518.3|200
1611789300000|2021-01-27 23:15:00|2523.3|2519.8|2519.9|2516.4|2524.6|2521.1|2519|2515.5|200
1611789600000|2021-01-27 23:20:00|2519.8|2516.3|2521.4|2517.9|2523.2|2519.7|2518.9|2515|235
1611789900000|2021-01-27 23:25:00|2521.6|2518.1|2522.4|2518.9|2524.3|2520.8|2521.4|2517.9|139
1611790200000|2021-01-27 23:30:00|2522.3|2518.8|2521|2517.5|2524.6|2521.1|2520|2516.5|187
1611790500000|2021-01-27 23:35:00|2520.7|2517.2|2517|2513.5|2521|2517.5|2513.4|2509.9|283
1611790800000|2021-01-27 23:40:00|2515.6|2512.1|2517.4|2513.9|2518.2|2514.7|2513.5|2510|269
1611791100000|2021-01-27 23:45:00|2517.5|2514|2518.4|2514.9|2520.3|2516.8|2516.5|2513|282
1611791400000|2021-01-27 23:50:00|2518.8|2515.3|2519.6|2516.1|2522|2518.5|2517.9|2514.4|285
1611791700000|2021-01-27 23:55:00|2519.5|2516|2518.1|2514.6|2520.2|2516.7|2516|2512.5|199
1611792000000|2021-01-28 00:00:00|2518|2514.5|2520.1|2516.6|2520.8|2517.3|2516.6|2513.1|454
1611792300000|2021-01-28 00:05:00|2520|2516.5|2514.1|2510.6|2521.8|2518.3|2512.1|2508.6|391
1611792600000|2021-01-28 00:10:00|2514.2|2510.7|2510.6|2507.1|2516.2|2512.7|2508.9|2505.4|374
1611792900000|2021-01-28 00:15:00|2510.7|2507.2|2513.1|2509.6|2516.3|2512.8|2510.2|2506.7|329
1611793200000|2021-01-28 00:20:00|2513.2|2509.7|2518.1|2514.6|2518.8|2515.3|2513|2509.5|211
1611793500000|2021-01-28 00:25:00|2518.2|2514.7|2516.6|2513.1|2522.7|2519.2|2516.5|2513|295
1611793800000|2021-01-28 00:30:00|2516.5|2513|2518.2|2514.7|2519.2|2515.7|2513.6|2510.1|388
1611794100000|2021-01-28 00:35:00|2518.1|2514.6|2525.5|2522|2525.5|2522|2517.6|2514.1|369
1611794400000|2021-01-28 00:40:00|2524.9|2521.4|2524|2520.5|2525.4|2521.9|2520.4|2516.9|451
1611794700000|2021-01-28 00:45:00|2524.1|2520.6|2519.7|2516.2|2524.1|2520.6|2519.2|2515.7|356
1611795000000|2021-01-28 00:50:00|2519.5|2516|2521.6|2518.1|2523.7|2520.5|2518.9|2515.4|493
1611795300000|2021-01-28 00:55:00|2521.7|2518.2|2523.1|2519.6|2523.8|2521.1|2521.2|2518|437
1611795600000|2021-01-28 01:00:00|2522.9|2519.4|2520.3|2516.8|2523.1|2519.6|2514.3|2510.8|972
1611795900000|2021-01-28 01:05:00|2520.4|2516.9|2516.6|2513.1|2522.8|2519.3|2515.3|2512.2|798
1611796200000|2021-01-28 01:10:00|2516.5|2513|2515.6|2512.1|2518.4|2515.5|2513.2|2509.7|704
1611796500000|2021-01-28 01:15:00|2515.7|2512.2|2513.5|2510|2517.2|2513.7|2512.4|2508.9|583
1611796800000|2021-01-28 01:20:00|2513.6|2510.1|2512.4|2508.9|2514|2511.3|2509.3|2506.2|821
1611797100000|2021-01-28 01:25:00|2512.5|2509|2512.4|2510.4|2513.9|2511|2508|2504.7|671
1611797400000|2021-01-28 01:30:00|2513.1|2509.6|2507.5|2504|2513.4|2510.6|2506.3|2503.3|853
1611797700000|2021-01-28 01:35:00|2507.4|2503.9|2510.7|2507.2|2512.7|2509.2|2506.7|2503.4|727
1611798000000|2021-01-28 01:40:00|2510.9|2507.4|2518.8|2515.3|2518.9|2515.7|2510.2|2506.9|720
1611798300000|2021-01-28 01:45:00|2518.9|2515.4|2517.4|2513.9|2519.1|2516.4|2515.8|2512.6|635
1611798600000|2021-01-28 01:50:00|2516.8|2514.8|2514.1|2512.1|2518.9|2516|2513.8|2510.4|595
1611798900000|2021-01-28 01:55:00|2514.8|2511.3|2512.5|2509|2517.6|2514.6|2512.5|2509|593
1611799200000|2021-01-28 02:00:00|2512.2|2508.7|2514.4|2512.4|2516.8|2514|2512.1|2508.7|664
1611799500000|2021-01-28 02:05:00|2514.3|2512.3|2514|2510.5|2516.7|2513.8|2512.7|2509.2|528
1611799800000|2021-01-28 02:10:00|2514.1|2510.6|2512.2|2508.7|2516.1|2512.6|2512.1|2508.6|524
1611800100000|2021-01-28 02:15:00|2512.3|2508.8|2514.6|2511.1|2515.6|2512.1|2512.2|2508.7|364
1611800400000|2021-01-28 02:20:00|2514.7|2511.2|2513.7|2510.2|2518.2|2514.7|2513.7|2510.2|404
1611800700000|2021-01-28 02:25:00|2513.5|2510|2512.3|2508.8|2514|2510.5|2511.9|2508.5|278
1611801000000|2021-01-28 02:30:00|2512.4|2508.9|2513.8|2510.3|2515|2511.5|2508.6|2505.1|521
1611801300000|2021-01-28 02:35:00|2513.9|2510.4|2510.6|2507.1|2515.7|2512.2|2509.8|2506.3|481
1611801600000|2021-01-28 02:40:00|2510.7|2507.2|2508.3|2504.8|2512.4|2508.9|2507.9|2504.4|470
1611801900000|2021-01-28 02:45:00|2508.2|2504.7|2507.1|2503.6|2511.2|2507.7|2505.1|2501.6|661
1611802200000|2021-01-28 02:50:00|2507|2503.5|2504.2|2500.7|2507.5|2504|2502.8|2499.3|604
1611802500000|2021-01-28 02:55:00|2504.1|2500.6|2509.5|2506|2510.1|2506.6|2502.4|2499.4|601
1611802800000|2021-01-28 03:00:00|2509.4|2505.9|2507.5|2504|2509.5|2506|2506.3|2502.8|428
1611803100000|2021-01-28 03:05:00|2507.6|2504.1|2507.9|2504.4|2509.6|2506.1|2505.6|2502.1|486
1611803400000|2021-01-28 03:10:00|2508.2|2504.7|2506.4|2502.9|2509.7|2506.2|2505.4|2501.9|455
1611803700000|2021-01-28 03:15:00|2506.6|2503.1|2507.5|2504|2508.9|2505.4|2504.9|2501.4|479
1611804000000|2021-01-28 03:20:00|2507.6|2504.1|2510.8|2507.3|2512.6|2509.1|2507.6|2504.1|494
1611804300000|2021-01-28 03:25:00|2510.7|2507.2|2509.5|2506|2512|2508.5|2509|2505.5|410
1611804600000|2021-01-28 03:30:00|2509.6|2506.1|2512.2|2508.7|2514.1|2510.6|2509.6|2506.1|340
1611804900000|2021-01-28 03:35:00|2512.3|2508.8|2513|2509.5|2513.7|2510.2|2511|2507.5|341
1611805200000|2021-01-28 03:40:00|2513.1|2509.6|2514|2510.5|2514.1|2510.6|2512.7|2509.2|382
1611805500000|2021-01-28 03:45:00|2513.9|2510.4|2513.4|2509.9|2514.6|2511.1|2511.9|2508.4|354
1611805800000|2021-01-28 03:50:00|2513.3|2509.8|2514|2510.5|2514.3|2510.8|2512.7|2509.2|292
1611806100000|2021-01-28 03:55:00|2513.8|2510.3|2515.1|2511.6|2515.7|2512.2|2513.6|2510.1|275
1611806400000|2021-01-28 04:00:00|2515.4|2511.9|2516.7|2513.2|2517.1|2513.6|2515.1|2511.6|345
1611806700000|2021-01-28 04:05:00|2516.6|2513.1|2515|2511.5|2517.8|2514.3|2515|2511.5|258
1611807000000|2021-01-28 04:10:00|2514.9|2511.4|2516.3|2512.8|2516.5|2513|2514.5|2511|179
1611807300000|2021-01-28 04:15:00|2516.2|2512.7|2516.2|2512.7|2517.1|2513.6|2515.9|2512.4|225
1611807600000|2021-01-28 04:20:00|2516.3|2512.8|2515.9|2512.4|2517|2513.5|2514.3|2510.8|233
1611807900000|2021-01-28 04:25:00|2515.7|2512.2|2516.3|2512.8|2516.4|2512.9|2512.4|2508.9|277
1611808200000|2021-01-28 04:30:00|2516.2|2512.7|2514.3|2510.8|2516.6|2513.1|2513.8|2510.3|239
1611808500000|2021-01-28 04:35:00|2514.2|2510.7|2512.9|2509.4|2515|2511.5|2512.4|2508.9|190
1611808800000|2021-01-28 04:40:00|2512.8|2509.3|2512.2|2508.7|2514.3|2510.8|2512|2508.5|199
1611809100000|2021-01-28 04:45:00|2512.3|2508.8|2511.7|2508.2|2513.7|2510.2|2511|2508|248
1611809400000|2021-01-28 04:50:00|2511.4|2507.9|2511.8|2508.3|2512.8|2509.3|2509.7|2506.2|255
1611809700000|2021-01-28 04:55:00|2511.6|2508.1|2510.3|2506.8|2512|2508.5|2509.5|2506|242
1611810000000|2021-01-28 05:00:00|2510.2|2506.7|2513.6|2510.1|2513.6|2510.1|2508.9|2505.4|386
1611810300000|2021-01-28 05:05:00|2513.7|2510.2|2513.7|2510.2|2515.1|2511.6|2513.2|2509.7|245
1611810600000|2021-01-28 05:10:00|2513.6|2510.1|2513.2|2509.7|2513.7|2510.2|2512.3|2508.8|259
1611810900000|2021-01-28 05:15:00|2513.4|2509.9|2514.4|2510.9|2515.1|2511.6|2513|2509.5|225
1611811200000|2021-01-28 05:20:00|2514.3|2510.8|2511.7|2508.2|2514.8|2511.3|2511.3|2507.8|271
1611811500000|2021-01-28 05:25:00|2511.6|2508.1|2512.7|2509.2|2514.9|2511.4|2511.4|2508|306
1611811800000|2021-01-28 05:30:00|2513.2|2509.7|2512.3|2508.8|2514.8|2511.3|2510.5|2507|492
1611812100000|2021-01-28 05:35:00|2512.5|2509|2515.2|2511.7|2515.8|2512.3|2511.1|2507.6|402
1611812400000|2021-01-28 05:40:00|2515.6|2512.1|2513.2|2509.7|2515.8|2512.3|2512.8|2509.3|337
1611812700000|2021-01-28 05:45:00|2513.1|2509.6|2508.4|2504.9|2513.4|2509.9|2508.1|2504.6|439
1611813000000|2021-01-28 05:50:00|2508.3|2504.8|2506.8|2503.3|2508.4|2504.9|2504.5|2501|574
1611813300000|2021-01-28 05:55:00|2506.9|2503.4|2507.5|2505.5|2509.2|2505.7|2506.2|2502.7|470
1611813600000|2021-01-28 06:00:00|2507.8|2504.3|2503.8|2500.3|2507.9|2505.2|2502.1|2499|628
1611813900000|2021-01-28 06:05:00|2503.9|2500.4|2504.9|2501.4|2506.4|2503.7|2502.7|2499.2|515
1611814200000|2021-01-28 06:10:00|2504.8|2501.3|2503.8|2500.3|2506.4|2503.2|2503.2|2500.2|431
1611814500000|2021-01-28 06:15:00|2503.9|2500.4|2504.8|2501.3|2506.6|2503.8|2503.6|2500.3|478
1611814800000|2021-01-28 06:20:00|2504.7|2501.2|2507.7|2504.2|2508.2|2504.7|2503.8|2500.3|460
1611815100000|2021-01-28 06:25:00|2508|2504.5|2509.2|2505.7|2509.8|2506.3|2505.9|2502.4|436
1611815400000|2021-01-28 06:30:00|2509.3|2505.8|2508.4|2504.9|2509.7|2506.2|2507|2503.5|432
1611815700000|2021-01-28 06:35:00|2508.5|2505|2505.7|2503.7|2509.6|2506.1|2505.7|2502.9|329
1611816000000|2021-01-28 06:40:00|2506.5|2503|2509.5|2506|2510.3|2506.8|2506.3|2503|385
1611816300000|2021-01-28 06:45:00|2509.4|2505.9|2507.8|2504.3|2509.6|2506.1|2506.8|2503.8|411
1611816600000|2021-01-28 06:50:00|2507.9|2504.4|2505.2|2503.2|2508.2|2505.2|2505|2502.2|382
1611816900000|2021-01-28 06:55:00|2505.3|2503.3|2508|2504.5|2510.2|2507.1|2505.2|2502.5|371
1611817200000|2021-01-28 07:00:00|2508.2|2504.7|2503.1|2499.6|2508.5|2505|2503|2499.5|402
1611817500000|2021-01-28 07:05:00|2503.3|2499.8|2499.9|2496.4|2506|2502.5|2499.3|2495.8|456
1611817800000|2021-01-28 07:10:00|2500.1|2496.6|2505.1|2501.6|2505.7|2502.2|2499.5|2496|507
1611818100000|2021-01-28 07:15:00|2505.3|2501.8|2502.8|2499.3|2505.5|2502|2502.1|2498.6|424
1611818400000|2021-01-28 07:20:00|2502.9|2499.4|2497.8|2494.3|2502.9|2499.4|2495.9|2492.4|469
1611818700000|2021-01-28 07:25:00|2497.5|2494|2496.3|2492.8|2501.1|2497.6|2496.1|2492.6|550
1611819000000|2021-01-28 07:30:00|2496.2|2492.7|2492.9|2489.4|2499.4|2495.9|2492.2|2488.7|606
1611819300000|2021-01-28 07:35:00|2492.8|2489.3|2496.4|2492.9|2496.6|2493.1|2488.1|2484.6|611
1611819600000|2021-01-28 07:40:00|2496.5|2493|2491.6|2488.1|2498|2494.5|2491.3|2487.8|431
1611819900000|2021-01-28 07:45:00|2491.5|2488|2500.8|2497.3|2501.9|2498.4|2491.4|2487.9|672
1611820200000|2021-01-28 07:50:00|2501|2497.5|2503|2499.5|2503.6|2500.1|2499.7|2496.2|613
1611820500000|2021-01-28 07:55:00|2503.1|2499.6|2502.9|2499.4|2506|2502.5|2501|2497.6|586
1611820800000|2021-01-28 08:00:00|2503.4|2499.9|2499.9|2496.4|2503.6|2501.2|2497.7|2494.2|986
1611821100000|2021-01-28 08:05:00|2500|2496.5|2511|2507.5|2512.4|2508.9|2499|2495.6|1104
1611821400000|2021-01-28 08:10:00|2510.9|2507.4|2512.8|2510.8|2513.6|2510.9|2506.6|2503.8|1045
1611821700000|2021-01-28 08:15:00|2513.4|2509.9|2510.7|2508.7|2518.1|2515|2510.6|2508|782
1611822000000|2021-01-28 08:20:00|2510.6|2508.6|2513.2|2511.2|2516.9|2514|2510|2507.5|825
1611822300000|2021-01-28 08:25:00|2513.4|2511.4|2513.3|2509.8|2516|2513|2511.5|2508|598
1611822600000|2021-01-28 08:30:00|2513.4|2509.9|2510.6|2507.1|2514.1|2511|2509.5|2506.9|522
1611822900000|2021-01-28 08:35:00|2510.5|2507|2509.9|2506.4|2512.9|2510.1|2508.4|2505.9|626
1611823200000|2021-01-28 08:40:00|2509.7|2506.2|2507.8|2504.3|2510.3|2507.6|2504.5|2501.9|564
1611823500000|2021-01-28 08:45:00|2507.5|2504|2504.3|2502.3|2508.5|2505.8|2503.5|2500.6|694
1611823800000|2021-01-28 08:50:00|2504.6|2501.1|2507.8|2504.3|2509.8|2506.6|2503.2|2500.4|570
1611824100000|2021-01-28 08:55:00|2507.6|2504.1|2504.3|2500.8|2507.8|2504.3|2500.8|2497.8|648
1611824400000|2021-01-28 09:00:00|2504.7|2501.2|2515.1|2511.6|2515.2|2512.2|2504.6|2501.1|685
1611824700000|2021-01-28 09:05:00|2515|2511.5|2514.6|2512.6|2522.1|2518.9|2514.2|2510.7|693
1611825000000|2021-01-28 09:10:00|2514.2|2512.2|2519.4|2515.9|2519.5|2516|2514|2511.4|541
1611825300000|2021-01-28 09:15:00|2519.3|2515.8|2516|2514|2524.4|2520.9|2515.9|2513.3|657
1611825600000|2021-01-28 09:20:00|2515.9|2513.9|2516.4|2512.9|2518.5|2515.6|2514.3|2511.5|620
1611825900000|2021-01-28 09:25:00|2516.5|2513|2521.7|2519.7|2524.6|2521.1|2516.4|2512.9|667
1611826200000|2021-01-28 09:30:00|2521.6|2519.6|2524.8|2521.3|2525.8|2522.6|2519.1|2516.7|770
1611826500000|2021-01-28 09:35:00|2525|2521.5|2520.4|2516.9|2525|2521.5|2519.8|2516.3|454
1611826800000|2021-01-28 09:40:00|2520.3|2516.8|2522|2518.5|2524.5|2521.7|2518.9|2515.8|737
1611827100000|2021-01-28 09:45:00|2521.8|2518.3|2526.1|2524.1|2526.5|2524.1|2519.9|2517.9|664
1611827400000|2021-01-28 09:50:00|2525.9|2523.9|2528|2526|2530.2|2527.6|2524.9|2522.9|648
1611827700000|2021-01-28 09:55:00|2528.2|2526.2|2527.4|2525.4|2528.2|2526.2|2524.3|2522.1|535
1611828000000|2021-01-28 10:00:00|2528.1|2524.6|2526.1|2524.1|2528.1|2525.6|2523.4|2520.9|558
1611828300000|2021-01-28 10:05:00|2526|2524|2529.6|2526.1|2530|2527.4|2523.7|2521.1|796
1611828600000|2021-01-28 10:10:00|2529.8|2526.3|2528.9|2526.9|2532|2529.1|2528.2|2525.9|620
1611828900000|2021-01-28 10:15:00|2528.8|2526.8|2533.1|2531.1|2534.2|2531.3|2528|2525.3|422
1611829200000|2021-01-28 10:20:00|2533.3|2531.3|2534.8|2532.8|2535.7|2533.2|2531.4|2528.9|365
1611829500000|2021-01-28 10:25:00|2534.9|2532.9|2536.3|2534.3|2542.2|2540.2|2533.7|2531.1|716
1611829800000|2021-01-28 10:30:00|2536.9|2533.4|2530.6|2528.6|2537.1|2534.9|2528.1|2525.5|745
1611830100000|2021-01-28 10:35:00|2530.7|2528.7|2534.6|2532.6|2536.5|2534.4|2529.6|2527.6|498
1611830400000|2021-01-28 10:40:00|2534.7|2532.7|2531.8|2529.8|2535.5|2533.5|2530.6|2528.6|488
1611830700000|2021-01-28 10:45:00|2531.7|2529.7|2532|2530|2536.9|2534.4|2531.5|2529.3|497
1611831000000|2021-01-28 10:50:00|2531.9|2529.9|2531.2|2529.2|2534.8|2532.3|2530.4|2527.9|530
1611831300000|2021-01-28 10:55:00|2531.1|2529.1|2530.3|2528.3|2534.9|2532.2|2530|2528|379
1611831600000|2021-01-28 11:00:00|2529.6|2527.6|2531.1|2529.1|2534.8|2532.7|2529.5|2527.5|544
1611831900000|2021-01-28 11:05:00|2531|2529|2535.7|2533.7|2535.9|2533.9|2528.5|2526.5|499
1611832200000|2021-01-28 11:10:00|2535.8|2533.8|2535.3|2533.3|2538.4|2536.4|2533.6|2531.1|471
1611832500000|2021-01-28 11:15:00|2535|2533|2536.5|2534.5|2537.8|2535.2|2532.4|2530.4|562
1611832800000|2021-01-28 11:20:00|2536.7|2534.7|2532|2530|2537.8|2535.1|2531|2529|509
1611833100000|2021-01-28 11:25:00|2531.9|2529.9|2531.3|2529.3|2532.7|2530.2|2528.6|2526.6|483
1611833400000|2021-01-28 11:30:00|2531.4|2529.4|2532.6|2530.6|2534|2531.7|2528.8|2526.3|559
1611833700000|2021-01-28 11:35:00|2532.5|2530.5|2533.1|2531.1|2534.5|2531.5|2529.8|2527.2|513
1611834000000|2021-01-28 11:40:00|2532.9|2530.9|2532.1|2528.6|2534.6|2531.9|2529.3|2526.5|455
1611834300000|2021-01-28 11:45:00|2532|2528.5|2533.5|2531.5|2534.6|2532.1|2531.5|2528.4|410
1611834600000|2021-01-28 11:50:00|2533.4|2531.4|2529.9|2526.4|2535.4|2532.5|2529.3|2526.3|505
1611834900000|2021-01-28 11:55:00|2530|2526.5|2528.1|2524.6|2534.1|2531|2527.1|2524.1|691
1611835200000|2021-01-28 12:00:00|2528|2524.5|2524.4|2520.9|2528|2524.5|2519.4|2516.3|966
1611835500000|2021-01-28 12:05:00|2524.2|2520.7|2523.1|2519.6|2526.3|2523.5|2521.5|2518.6|707
1611835800000|2021-01-28 12:10:00|2523|2519.5|2523|2521|2525.8|2522.6|2522.4|2519.5|527
1611836100000|2021-01-28 12:15:00|2523.1|2521.1|2528.5|2526.5|2529.2|2526.7|2522.5|2519.9|558
1611836400000|2021-01-28 12:20:00|2528.4|2526.4|2522.9|2520.9|2529.3|2526.7|2522.9|2520.7|617
1611836700000|2021-01-28 12:25:00|2523.2|2521.2|2525.6|2523.6|2527.8|2525.1|2523.2|2520.3|526
1611837000000|2021-01-28 12:30:00|2525.7|2523.7|2522.9|2520.9|2527.7|2525.6|2522.3|2519.5|691
1611837300000|2021-01-28 12:35:00|2523.1|2521.1|2525.2|2521.7|2526.5|2523.9|2523.1|2521.1|579
1611837600000|2021-01-28 12:40:00|2525.3|2521.8|2529.4|2525.9|2529.8|2527.2|2523.2|2520.3|613
1611837900000|2021-01-28 12:45:00|2529.6|2526.1|2527.1|2523.6|2529.7|2527.1|2525.6|2523.1|590
1611838200000|2021-01-28 12:50:00|2527.2|2523.7|2532.1|2528.6|2535.6|2532.8|2526.3|2523.6|686
1611838500000|2021-01-28 12:55:00|2532.2|2528.7|2529.5|2526|2534.3|2531.3|2527.7|2525.3|595
1611838800000|2021-01-28 13:00:00|2529.6|2526.1|2522.6|2520.6|2532.5|2529|2522.6|2520.3|1039
1611839100000|2021-01-28 13:05:00|2523.2|2521.2|2528.8|2526.8|2529.5|2526.8|2521.5|2518.8|836
1611839400000|2021-01-28 13:10:00|2529.2|2525.7|2530.2|2528.2|2535.2|2532|2528.1|2525.7|881
1611839700000|2021-01-28 13:15:00|2530.4|2528.4|2528.9|2526.9|2531.6|2528.6|2526.1|2523.4|807
1611840000000|2021-01-28 13:20:00|2528.8|2526.8|2526.4|2524.4|2529.6|2527|2525.2|2522.7|737
1611840300000|2021-01-28 13:25:00|2526.7|2524.7|2527.1|2523.6|2529.8|2526.9|2526.1|2523.4|495
1611840600000|2021-01-28 13:30:00|2527.2|2523.7|2529.6|2526.1|2532.1|2529|2523.4|2519.9|965
1611840900000|2021-01-28 13:35:00|2529.7|2526.2|2543.9|2540.4|2547|2543.5|2529.7|2526.2|1040
1611841200000|2021-01-28 13:40:00|2543.8|2540.3|2568.5|2565|2569.5|2566|2543.8|2540.3|1451
1611841500000|2021-01-28 13:45:00|2568.8|2565.3|2593.2|2589.7|2595.5|2592|2568.8|2565.3|1892
1611841800000|2021-01-28 13:50:00|2592.6|2589.1|2602.8|2599.3|2620|2616.5|2592.5|2589|1814
1611842100000|2021-01-28 13:55:00|2602.9|2599.4|2615.4|2611.9|2618.6|2615.1|2599.8|2596.7|1698
1611842400000|2021-01-28 14:00:00|2615.6|2612.1|2635.2|2631.7|2636.7|2634|2613.7|2611.2|1756
1611842700000|2021-01-28 14:05:00|2634.8|2631.3|2620.4|2616.9|2639|2635.5|2614.9|2611.4|1723
1611843000000|2021-01-28 14:10:00|2620.3|2616.8|2628.1|2624.6|2630.4|2627.3|2620.3|2616.8|1376
1611843300000|2021-01-28 14:15:00|2628|2624.5|2627.3|2623.8|2633.4|2630.5|2623.4|2620.7|902
1611843600000|2021-01-28 14:20:00|2627.4|2623.9|2635.6|2633.6|2637.6|2634.1|2627.3|2623.8|891
1611843900000|2021-01-28 14:25:00|2635.5|2633.5|2641.3|2637.8|2647.4|2643.9|2631|2627.5|982
1611844200000|2021-01-28 14:30:00|2641|2637.5|2658.4|2654.9|2672.9|2669.4|2635.3|2631.8|1122
1611844500000|2021-01-28 14:35:00|2657.7|2654.2|2677.3|2673.8|2679|2676.1|2657.7|2654.2|1083
1611844800000|2021-01-28 14:40:00|2677.2|2673.7|2692.8|2689.3|2698.9|2695.4|2668.7|2665.2|1033
1611845100000|2021-01-28 14:45:00|2692.9|2689.4|2665.5|2662|2695.7|2692.2|2663.7|2661|1064
1611845400000|2021-01-28 14:50:00|2665.3|2661.8|2667.6|2664.1|2675|2671.5|2661.2|2657.7|1001
1611845700000|2021-01-28 14:55:00|2667.7|2664.2|2618.4|2614.9|2668|2664.5|2610.5|2607|1142
1611846000000|2021-01-28 15:00:00|2618.7|2615.2|2625.7|2622.2|2637|2633.5|2616.7|2613.2|1115
1611846300000|2021-01-28 15:05:00|2625.6|2622.1|2640.2|2636.7|2647.2|2643.7|2625.2|2621.7|1059
1611846600000|2021-01-28 15:10:00|2640.1|2636.6|2657.1|2653.6|2665.1|2661.6|2639.3|2635.8|1508
1611846900000|2021-01-28 15:15:00|2657.2|2653.7|2668.2|2664.7|2668.6|2665.2|2656.9|2653.4|1502
1611847200000|2021-01-28 15:20:00|2668.3|2664.8|2665.4|2661.9|2674.2|2670.7|2663.9|2660.4|1686
1611847500000|2021-01-28 15:25:00|2665.3|2661.8|2651.1|2649.1|2667.5|2664.9|2642.1|2638.6|1655
1611847800000|2021-01-28 15:30:00|2651.2|2649.2|2661.8|2658.3|2667.1|2664.5|2651.2|2648.8|1443
1611848100000|2021-01-28 15:35:00|2661.1|2659.1|2660.8|2657.3|2668|2665.1|2656|2653.1|1331
1611848400000|2021-01-28 15:40:00|2660.9|2657.4|2660.4|2656.9|2665.9|2663.4|2651.5|2648.6|1326
1611848700000|2021-01-28 15:45:00|2660.5|2657|2652.5|2649|2661.5|2658|2650.6|2647.4|1238
1611849000000|2021-01-28 15:50:00|2652.4|2648.9|2646.2|2642.7|2655.4|2651.9|2645.4|2641.9|1187
1611849300000|2021-01-28 15:55:00|2646.1|2642.6|2637.2|2633.7|2648.7|2645.9|2634.8|2631.3|1196
1611849600000|2021-01-28 16:00:00|2637.6|2634.1|2643.2|2639.7|2658.7|2655.2|2635.6|2632.1|1316
1611849900000|2021-01-28 16:05:00|2643.3|2639.8|2654|2652|2656.1|2652.8|2642.3|2638.8|1054
1611850200000|2021-01-28 16:10:00|2653.9|2651.9|2652.8|2650.8|2660.9|2657.6|2650|2647.6|928
1611850500000|2021-01-28 16:15:00|2652.9|2650.9|2659.7|2656.2|2665.2|2661.7|2651.6|2649|1047
1611850800000|2021-01-28 16:20:00|2660|2656.5|2661.1|2657.6|2665.9|2663.4|2656.2|2652.7|946
1611851100000|2021-01-28 16:25:00|2660.9|2657.4|2655.6|2652.1|2665.5|2662|2650.7|2647.2|860
1611851400000|2021-01-28 16:30:00|2655.8|2652.3|2658.2|2654.7|2659.2|2655.7|2650.9|2647.4|710
1611851700000|2021-01-28 16:35:00|2658.3|2654.8|2652.4|2648.9|2661.9|2658.4|2652.3|2648.8|778
1611852000000|2021-01-28 16:40:00|2652.5|2649|2645.7|2642.2|2653.4|2650.7|2644.1|2640.7|947
1611852300000|2021-01-28 16:45:00|2645.9|2642.4|2647.3|2643.8|2648.4|2644.9|2641.9|2638.4|716
1611852600000|2021-01-28 16:50:00|2647.2|2643.7|2638.4|2634.9|2647.2|2644.5|2633.7|2630.2|977
1611852900000|2021-01-28 16:55:00|2637.7|2635.7|2618.4|2614.9|2641.6|2638.1|2617.5|2614.3|1249
1611853200000|2021-01-28 17:00:00|2618.7|2615.2|2620.2|2616.7|2629.5|2627.4|2616.6|2614.2|1116
1611853500000|2021-01-28 17:05:00|2620.3|2616.8|2594.8|2591.3|2620.7|2618.3|2577.3|2573.8|1689
1611853800000|2021-01-28 17:10:00|2594.4|2590.9|2597.5|2594|2607.7|2605.1|2591.8|2588.4|1376
1611854100000|2021-01-28 17:15:00|2597.6|2594.1|2594.1|2590.6|2598.4|2594.9|2583|2579.5|1444
1611854400000|2021-01-28 17:20:00|2594|2590.5|2604|2600.5|2604.9|2602.2|2589.8|2586.3|1293
1611854700000|2021-01-28 17:25:00|2603.7|2600.2|2601.2|2597.7|2605|2601.5|2596.6|2593.1|1116
1611855000000|2021-01-28 17:30:00|2600.9|2597.4|2602.5|2600.5|2611.4|2608.6|2597.1|2593.6|1053
1611855300000|2021-01-28 17:35:00|2603.3|2599.8|2593.1|2589.6|2604.6|2601.4|2592|2588.5|1046
1611855600000|2021-01-28 17:40:00|2592.3|2588.8|2603|2599.5|2603.5|2600|2583.4|2580.2|1175
1611855900000|2021-01-28 17:45:00|2602.9|2599.4|2595.2|2591.7|2605.9|2602.4|2593.8|2590.3|827
1611856200000|2021-01-28 17:50:00|2595.1|2591.6|2590.2|2586.7|2596.5|2593|2589.2|2585.7|812
1611856500000|2021-01-28 17:55:00|2590|2586.5|2595.9|2592.4|2599|2595.5|2587.2|2584.1|899
1611856800000|2021-01-28 18:00:00|2596|2592.5|2594|2590.5|2598.4|2595|2593.1|2589.6|754
1611857100000|2021-01-28 18:05:00|2593.9|2590.4|2580.5|2577|2594|2590.7|2567.5|2564|1340
1611857400000|2021-01-28 18:10:00|2580.4|2576.9|2584.5|2581|2586.2|2582.7|2576.3|2572.8|1121
1611857700000|2021-01-28 18:15:00|2584.4|2580.9|2582|2578.5|2585.2|2581.7|2580.1|2576.6|930
1611858000000|2021-01-28 18:20:00|2582.1|2578.6|2588.1|2584.6|2591.5|2588|2579.1|2575.6|1021
1611858300000|2021-01-28 18:25:00|2587.9|2584.4|2586.1|2582.6|2589.5|2586|2583.9|2580.4|782
1611858600000|2021-01-28 18:30:00|2586|2582.5|2590|2586.5|2590|2586.5|2582.9|2579.4|619
1611858900000|2021-01-28 18:35:00|2590.7|2587.2|2600.6|2597.1|2603.3|2600.2|2590.4|2586.9|720
1611859200000|2021-01-28 18:40:00|2600.5|2597|2595.5|2592|2602.4|2599.6|2594.4|2591.6|707
1611859500000|2021-01-28 18:45:00|2595.6|2592.1|2595.2|2591.7|2604|2600.8|2594.3|2591.5|529
1611859800000|2021-01-28 18:50:00|2595.1|2591.6|2607.6|2604.1|2608.1|2604.6|2594.9|2591.4|530
1611860100000|2021-01-28 18:55:00|2607.5|2604|2601.5|2598|2608.5|2605|2600.4|2597.6|624
1611860400000|2021-01-28 19:00:00|2601.7|2598.2|2600.6|2597.1|2603.3|2599.8|2597.2|2594.1|471
1611860700000|2021-01-28 19:05:00|2600.7|2597.2|2611.2|2607.7|2612.9|2609.4|2600|2596.5|500
1611861000000|2021-01-28 19:10:00|2611.5|2608|2619.3|2615.8|2621.1|2617.6|2606.2|2602.7|672
1611861300000|2021-01-28 19:15:00|2619.4|2615.9|2624.1|2620.6|2625.9|2622.4|2615.6|2612.4|657
1611861600000|2021-01-28 19:20:00|2624.4|2620.9|2625|2621.5|2626.3|2622.8|2621.4|2618.1|579
1611861900000|2021-01-28 19:25:00|2625.5|2622|2633|2629.5|2639.5|2636|2625.3|2621.8|714
1611862200000|2021-01-28 19:30:00|2632.9|2629.4|2622.1|2618.6|2638.3|2635.5|2620.8|2617.3|771
1611862500000|2021-01-28 19:35:00|2622.2|2618.7|2629|2625.5|2634.7|2631.2|2621.5|2618|602
1611862800000|2021-01-28 19:40:00|2629.1|2625.6|2629.2|2625.7|2635.5|2632|2625.9|2622.5|515
1611863100000|2021-01-28 19:45:00|2629.4|2625.9|2634|2630.5|2636.3|2632.8|2628.4|2625.5|414
1611863400000|2021-01-28 19:50:00|2634.5|2631|2635.3|2631.8|2641|2637.5|2633.8|2630.3|507
1611863700000|2021-01-28 19:55:00|2635.2|2631.7|2641.6|2638.1|2643.7|2640.4|2633.3|2629.8|634
1611864000000|2021-01-28 20:00:00|2641.4|2637.9|2646.7|2643.2|2647.4|2643.9|2637.9|2634.4|782
1611864300000|2021-01-28 20:05:00|2647.1|2643.6|2657.9|2654.4|2665.3|2661.8|2644.5|2641|918
1611864600000|2021-01-28 20:10:00|2657.5|2654|2648|2644.5|2659.2|2655.7|2643|2639.7|860
1611864900000|2021-01-28 20:15:00|2647.9|2644.4|2643.3|2639.8|2650.8|2647.8|2640.4|2636.9|862
1611865200000|2021-01-28 20:20:00|2643.4|2641.4|2647.3|2645.3|2649|2646.1|2643.3|2640|662
1611865500000|2021-01-28 20:25:00|2647.4|2645.4|2648.9|2645.4|2656.1|2652.6|2647.4|2644.4|714
1611865800000|2021-01-28 20:30:00|2648.7|2645.2|2638.9|2635.4|2652.4|2648.9|2637.9|2635.1|677
1611866100000|2021-01-28 20:35:00|2639.2|2635.7|2656.9|2653.4|2658.7|2655.2|2639.2|2635.7|716
1611866400000|2021-01-28 20:40:00|2657.1|2653.6|2659|2655.5|2662.8|2659.3|2654|2651.3|830
1611866700000|2021-01-28 20:45:00|2658.9|2655.4|2652.1|2648.6|2662.8|2659.3|2651.4|2648.5|693
1611867000000|2021-01-28 20:50:00|2652.3|2648.8|2656.8|2653.3|2658.2|2655.8|2651.2|2647.8|409
1611867300000|2021-01-28 20:55:00|2656.9|2653.4|2661.4|2657.9|2668.2|2664.7|2655|2651.5|594
1611867600000|2021-01-28 21:00:00|2661.1|2657.6|2648.6|2645.1|2661.1|2657.6|2644.8|2641.3|503
1611867900000|2021-01-28 21:05:00|2649.7|2644.2|2651.5|2648|2652.1|2648.6|2647.5|2643.3|246
1611868200000|2021-01-28 21:10:00|2651.2|2647.7|2664.4|2659|2669.5|2666|2651.1|2647.6|464
1611868500000|2021-01-28 21:15:00|2663.7|2660.2|2662.2|2658.7|2667|2661.9|2660.2|2655.2|236
1611868800000|2021-01-28 21:20:00|2662.1|2658.6|2656|2652.5|2662.6|2659|2655.4|2651.9|271
1611869100000|2021-01-28 21:25:00|2656.1|2652.6|2655.8|2652.3|2657.4|2653.9|2653.9|2650.4|239
1611869400000|2021-01-28 21:30:00|2655.3|2651.8|2644.3|2640.8|2656|2652.5|2643.4|2639.9|343
1611869700000|2021-01-28 21:35:00|2644.4|2640.9|2645.9|2640.7|2646.1|2642.6|2637.5|2634|443
1611870000000|2021-01-28 21:40:00|2645.1|2640.9|2651.1|2644.9|2651.1|2646.3|2643.4|2639.9|344
1611870300000|2021-01-28 21:45:00|2651.6|2645.3|2641.1|2637.6|2651.6|2646.9|2640.6|2636.9|445
1611870600000|2021-01-28 21:50:00|2642.7|2636.7|2652.5|2649|2662.8|2655.8|2641.2|2636.7|456
1611870900000|2021-01-28 21:55:00|2653.5|2648.3|2653.9|2646.8|2657.5|2650.9|2650|2640.9|441
1611874800000|2021-01-28 23:00:00|2656.5|2653|2656.6|2653.1|2662.9|2657.4|2649.9|2645.4|552
1611875100000|2021-01-28 23:05:00|2657.7|2651.6|2653.5|2650|2657.7|2652.7|2649.8|2645.8|324
1611875400000|2021-01-28 23:10:00|2653.4|2649.9|2655.1|2649.5|2658.6|2654.4|2653.3|2649.5|285
1611875700000|2021-01-28 23:15:00|2653.3|2649.8|2650.5|2647|2655.1|2650.7|2649.1|2646|284
1611876000000|2021-01-28 23:20:00|2650.4|2646.9|2651.9|2648.4|2653.1|2649.6|2650|2646.5|277
1611876300000|2021-01-28 23:25:00|2652.1|2648.6|2649.7|2646.2|2653.3|2649|2648.1|2644.3|274
1611876600000|2021-01-28 23:30:00|2649.9|2646.4|2648.7|2645.2|2650.4|2646.4|2647.2|2642.9|260
1611876900000|2021-01-28 23:35:00|2648.8|2645.3|2649.7|2646.2|2652.6|2649.1|2648.1|2644.3|278
1611877200000|2021-01-28 23:40:00|2649.6|2646.1|2646.1|2642.6|2652.1|2648.6|2644.5|2641|270
1611877500000|2021-01-28 23:45:00|2645.9|2642.4|2649.4|2645.9|2650.7|2647.1|2645.9|2642.4|290
1611877800000|2021-01-28 23:50:00|2649.2|2645.7|2647.5|2644|2652.8|2649.3|2646.7|2643.2|253
1611878100000|2021-01-28 23:55:00|2647.9|2644.4|2651.2|2647.7|2651.9|2648.4|2644.8|2641.3|254
1611878400000|2021-01-29 00:00:00|2651.6|2648.1|2651.9|2648.4|2655|2651.5|2650.5|2647|473
1611878700000|2021-01-29 00:05:00|2651.8|2648.3|2648.5|2645|2653.4|2649.9|2645.7|2642.2|344
1611879000000|2021-01-29 00:10:00|2648.4|2644.9|2648.9|2645.4|2651.6|2648.1|2647.3|2643.8|386
1611879300000|2021-01-29 00:15:00|2648.7|2645.2|2646.3|2644.3|2651.1|2647.6|2646.1|2642.8|404
1611879600000|2021-01-29 00:20:00|2647.1|2643.6|2643.1|2639.6|2647.5|2644.6|2642.6|2639.1|328
1611879900000|2021-01-29 00:25:00|2643.7|2640.2|2642.6|2640.6|2646|2642.5|2642.5|2639|357
1611880200000|2021-01-29 00:30:00|2643.3|2639.8|2641.9|2638.4|2644.5|2641|2640|2636.5|470
1611880500000|2021-01-29 00:35:00|2641.8|2638.3|2637|2633.5|2642.3|2638.8|2636.1|2632.6|429
1611880800000|2021-01-29 00:40:00|2637.3|2633.8|2625.7|2622.2|2637.3|2633.8|2625.3|2621.8|633
1611881100000|2021-01-29 00:45:00|2625.5|2622|2622.5|2619|2626.3|2622.8|2620.3|2616.8|468
1611881400000|2021-01-29 00:50:00|2622.9|2619.4|2618|2614.5|2622.9|2619.4|2615.1|2612.5|580
1611881700000|2021-01-29 00:55:00|2618.2|2614.7|2619.7|2616.2|2622|2618.9|2616.5|2613|557
1611882000000|2021-01-29 01:00:00|2619.9|2616.4|2610.3|2606.8|2622.6|2619.1|2608.2|2604.7|1210
1611882300000|2021-01-29 01:05:00|2609.9|2606.4|2612.5|2609|2613.5|2610.5|2605.9|2602.4|987
1611882600000|2021-01-29 01:10:00|2612.8|2609.3|2617.2|2613.7|2620|2616.5|2612.2|2608.7|977
1611882900000|2021-01-29 01:15:00|2617.5|2614|2619.4|2615.9|2620|2616.5|2614.5|2611.4|792
1611883200000|2021-01-29 01:20:00|2620|2616.5|2623.5|2620|2632.7|2629.9|2619.6|2616.4|895
1611883500000|2021-01-29 01:25:00|2623.7|2620.2|2628.2|2624.7|2628.9|2625.4|2621.9|2618.4|672
1611883800000|2021-01-29 01:30:00|2628.3|2624.8|2629.9|2626.4|2638.2|2634.7|2627.8|2624.3|939
1611884100000|2021-01-29 01:35:00|2630|2626.5|2627.8|2624.3|2631.4|2628.9|2627.2|2623.7|618
1611884400000|2021-01-29 01:40:00|2627.5|2624|2628.1|2624.6|2630.8|2627.3|2626|2622.5|654
1611884700000|2021-01-29 01:45:00|2628|2624.5|2624.3|2620.8|2629.3|2626.5|2624.2|2620.7|515
1611885000000|2021-01-29 01:50:00|2624.4|2620.9|2619|2615.5|2625.7|2622.2|2618.9|2615.4|560
1611885300000|2021-01-29 01:55:00|2619.1|2615.6|2618|2614.5|2621.8|2618.3|2613.6|2610.1|662
1611885600000|2021-01-29 02:00:00|2617.5|2614|2619|2615.5|2624.4|2620.9|2617.5|2614|588
1611885900000|2021-01-29 02:05:00|2619.1|2615.6|2619.2|2615.7|2619.9|2616.7|2617.6|2614.3|610
1611886200000|2021-01-29 02:10:00|2619.1|2615.6|2625.8|2622.3|2625.8|2622.3|2618.2|2614.7|508
1611886500000|2021-01-29 02:15:00|2625.5|2622|2624.6|2621.1|2627.8|2624.3|2624.2|2620.7|307
1611886800000|2021-01-29 02:20:00|2624.5|2621|2623.9|2620.4|2626.8|2623.8|2622.9|2619.4|425
1611887100000|2021-01-29 02:25:00|2623.8|2620.3|2627.7|2624.2|2628.4|2624.9|2622.6|2619.1|399
1611887400000|2021-01-29 02:30:00|2627.5|2624|2627.9|2624.4|2630.5|2627|2626.1|2622.6|470
1611887700000|2021-01-29 02:35:00|2628|2624.5|2621|2619|2629.1|2625.6|2620.9|2618.1|522
1611888000000|2021-01-29 02:40:00|2621.8|2618.3|2623.3|2619.8|2624.1|2620.6|2620.7|2617.2|527
1611888300000|2021-01-29 02:45:00|2623.1|2619.6|2623.8|2620.3|2624.8|2621.3|2620.6|2617.1|606
1611888600000|2021-01-29 02:50:00|2623.4|2619.9|2620.7|2617.2|2624|2620.5|2619.7|2616.2|470
1611888900000|2021-01-29 02:55:00|2620.6|2617.1|2618|2614.5|2621.4|2617.9|2616.6|2613.1|539
1611889200000|2021-01-29 03:00:00|2617.9|2614.4|2614.4|2610.9|2619.8|2616.3|2612.7|2609.2|556
1611889500000|2021-01-29 03:05:00|2614.5|2611|2620.9|2617.4|2621.6|2618.1|2614.5|2611|490
1611889800000|2021-01-29 03:10:00|2620.8|2617.3|2619.3|2615.8|2622|2618.6|2618.6|2615.1|523
1611890100000|2021-01-29 03:15:00|2619.2|2615.7|2622.4|2618.9|2623|2619.5|2616.3|2612.8|515
1611890400000|2021-01-29 03:20:00|2622.5|2619|2621.4|2617.9|2624.1|2620.6|2619.7|2616.2|481
1611890700000|2021-01-29 03:25:00|2621.5|2618|2622|2618.5|2624.8|2621.3|2621.5|2618|469
1611891000000|2021-01-29 03:30:00|2622.1|2618.6|2617.3|2613.8|2622.1|2618.6|2617.1|2613.6|364
1611891300000|2021-01-29 03:35:00|2617.2|2613.7|2617|2613.5|2620|2616.5|2616.4|2612.9|397
1611891600000|2021-01-29 03:40:00|2616.9|2613.4|2619.5|2617.5|2621.3|2618.1|2615.8|2612.3|409
1611891900000|2021-01-29 03:45:00|2619.3|2617.3|2617|2615|2621.3|2617.8|2616.4|2613.8|400
1611892200000|2021-01-29 03:50:00|2616.8|2614.8|2620.2|2616.7|2620.5|2617.4|2616.8|2614.3|271
1611892500000|2021-01-29 03:55:00|2620.1|2616.6|2614.9|2612.9|2620.4|2617|2614.9|2611.7|333
1611892800000|2021-01-29 04:00:00|2615.2|2611.7|2615.1|2611.6|2616.5|2613.8|2613.3|2610.2|407
1611893100000|2021-01-29 04:05:00|2615.4|2611.9|2612.9|2609.4|2616.3|2613.1|2610.8|2607.6|355
1611893400000|2021-01-29 04:10:00|2612.8|2609.3|2612.2|2610.2|2613.9|2610.7|2611.5|2608|397
1611893700000|2021-01-29 04:15:00|2612.7|2609.2|2615.2|2611.7|2616.6|2613.1|2612.6|2609.1|402
1611894000000|2021-01-29 04:20:00|2615.3|2611.8|2616|2612.5|2616.6|2613.1|2614.2|2610.7|310
1611894300000|2021-01-29 04:25:00|2616.1|2612.6|2614.7|2611.2|2616.1|2612.6|2612.2|2608.7|304
1611894600000|2021-01-29 04:30:00|2614.6|2611.1|2615.2|2611.7|2616.3|2612.8|2611.5|2608|392
1611894900000|2021-01-29 04:35:00|2615|2611.5|2615.2|2611.7|2616.3|2612.8|2614.3|2610.8|270
1611895200000|2021-01-29 04:40:00|2615.1|2611.6|2614|2610.5|2616.6|2613.1|2613.8|2610.3|326
1611895500000|2021-01-29 04:45:00|2614.3|2610.8|2616.8|2613.3|2617.2|2613.7|2614.1|2610.6|341
1611895800000|2021-01-29 04:50:00|2616.6|2613.1|2616.1|2612.6|2616.7|2613.2|2615|2611.5|273
1611896100000|2021-01-29 04:55:00|2616.2|2612.7|2614.5|2611|2616.7|2613.2|2612.7|2609.2|295
1611896400000|2021-01-29 05:00:00|2614.3|2610.8|2616.3|2612.8|2616.9|2613.4|2610.4|2606.9|510
1611896700000|2021-01-29 05:05:00|2616.7|2613.2|2615.7|2612.2|2617|2613.5|2615.4|2611.9|310
1611897000000|2021-01-29 05:10:00|2615.8|2612.3|2620|2616.5|2620|2616.5|2615|2612.1|313
1611897300000|2021-01-29 05:15:00|2619.7|2616.2|2623.9|2620.4|2625|2621.5|2618.1|2614.9|491
1611897600000|2021-01-29 05:20:00|2623.7|2620.2|2623.9|2620.4|2626.7|2623.2|2622.7|2619.2|421
1611897900000|2021-01-29 05:25:00|2623.8|2620.3|2623.6|2620.1|2628.9|2625.4|2623.6|2620.1|485
1611898200000|2021-01-29 05:30:00|2623.7|2620.2|2621.8|2618.3|2628.1|2624.6|2618.5|2615|761
1611898500000|2021-01-29 05:35:00|2622.1|2618.6|2625|2621.5|2627.5|2624|2621.7|2618.2|552
1611898800000|2021-01-29 05:40:00|2624.9|2621.4|2624.9|2621.4|2625.6|2622.1|2621|2617.5|488
1611899100000|2021-01-29 05:45:00|2625.1|2621.6|2627.8|2624.3|2629.2|2625.7|2625|2621.5|602
1611899400000|2021-01-29 05:50:00|2627.9|2624.4|2627.4|2623.9|2631.2|2627.7|2627.1|2623.6|575
1611899700000|2021-01-29 05:55:00|2627.3|2623.8|2628.3|2624.8|2631.5|2628.8|2626.2|2622.7|597
1611900000000|2021-01-29 06:00:00|2628.2|2624.7|2625.6|2622.1|2630.8|2627.3|2623.6|2620.1|705
1611900300000|2021-01-29 06:05:00|2625.7|2622.2|2625.5|2622|2627.2|2623.7|2621.9|2618.4|706
1611900600000|2021-01-29 06:10:00|2625.4|2621.9|2620|2616.5|2625.6|2622.1|2618.6|2616|695
1611900900000|2021-01-29 06:15:00|2620.1|2616.6|2624.5|2621|2624.8|2621.6|2618.6|2615.1|622
1611901200000|2021-01-29 06:20:00|2624.4|2620.9|2622.4|2618.9|2626.4|2622.9|2622.1|2618.6|628
1611901500000|2021-01-29 06:25:00|2622.6|2619.1|2622.3|2618.8|2626.7|2623.2|2621.9|2618.4|600
1611901800000|2021-01-29 06:30:00|2622.2|2618.7|2627.3|2623.8|2629.8|2626.3|2622.2|2618.7|723
1611902100000|2021-01-29 06:35:00|2627.1|2623.6|2629.3|2625.8|2629.6|2626.1|2623.3|2619.8|650
1611902400000|2021-01-29 06:40:00|2629|2625.5|2628.5|2625|2629.3|2625.8|2625.4|2621.9|588
1611902700000|2021-01-29 06:45:00|2628.4|2624.9|2632.7|2629.2|2634.1|2630.6|2627.6|2624.5|745
1611903000000|2021-01-29 06:50:00|2632.8|2629.3|2641.8|2638.3|2643.7|2640.5|2631|2627.5|1019
1611903300000|2021-01-29 06:55:00|2641.9|2638.4|2643.3|2639.8|2645|2641.5|2638.6|2635.1|731
1611903600000|2021-01-29 07:00:00|2643.2|2639.7|2642|2638.5|2645.6|2642.1|2640.6|2637.1|670
1611903900000|2021-01-29 07:05:00|2642.4|2638.9|2640.8|2637.3|2643.9|2640.4|2640.6|2637.1|522
1611904200000|2021-01-29 07:10:00|2640.6|2637.1|2637.4|2633.9|2644.7|2641.2|2635.7|2632.2|584
1611904500000|2021-01-29 07:15:00|2637.5|2634|2639.8|2636.3|2644.4|2640.9|2637.4|2633.9|763
1611904800000|2021-01-29 07:20:00|2639.7|2636.2|2639.9|2636.4|2641.3|2637.8|2637.4|2633.9|645
1611905100000|2021-01-29 07:25:00|2639.7|2636.2|2642.7|2639.2|2644.2|2640.7|2638.2|2634.7|641
1611905400000|2021-01-29 07:30:00|2642.6|2639.1|2640.2|2636.7|2645.8|2642.3|2638.4|2634.9|810
1611905700000|2021-01-29 07:35:00|2639.9|2636.4|2650.4|2646.9|2655|2651.5|2639.4|2635.9|913
1611906000000|2021-01-29 07:40:00|2650.5|2647|2649.9|2646.4|2654|2650.5|2647.8|2644.3|736
1611906300000|2021-01-29 07:45:00|2650.2|2646.7|2645.3|2641.8|2651|2647.6|2643.9|2640.4|765
1611906600000|2021-01-29 07:50:00|2645.2|2641.7|2646.5|2643|2649|2645.5|2644.4|2640.9|673
1611906900000|2021-01-29 07:55:00|2646.7|2643.2|2648.2|2644.7|2648.2|2644.7|2642.1|2638.6|499
1611907200000|2021-01-29 08:00:00|2648.1|2644.6|2642|2638.5|2648.1|2644.6|2637.4|2634.4|699
1611907500000|2021-01-29 08:05:00|2641.9|2638.4|2629.3|2625.8|2642.5|2639|2629.3|2625.8|728
1611907800000|2021-01-29 08:10:00|2629.4|2625.9|2635.1|2631.6|2637.1|2634.2|2626.4|2622.9|777
1611908100000|2021-01-29 08:15:00|2634.9|2631.4|2637.7|2634.2|2639.6|2636.6|2629.4|2626.4|676
1611908400000|2021-01-29 08:20:00|2637.4|2633.9|2646|2642.5|2649.1|2645.6|2635.2|2631.7|567
1611908700000|2021-01-29 08:25:00|2645.9|2642.4|2644.6|2642.6|2646.9|2643.5|2642.9|2639.4|612
1611909000000|2021-01-29 08:30:00|2644.9|2641.4|2640.9|2637.4|2647.9|2644.4|2639.5|2636|602
1611909300000|2021-01-29 08:35:00|2640.8|2637.3|2645.6|2642.1|2646|2642.5|2638|2634.5|527
1611909600000|2021-01-29 08:40:00|2645.9|2642.4|2650.5|2647|2650.7|2647.7|2645.1|2641.6|627
1611909900000|2021-01-29 08:45:00|2650.4|2646.9|2652.5|2650.5|2655.7|2653.1|2649.1|2646.5|603
1611910200000|2021-01-29 08:50:00|2652.4|2650.4|2654.9|2651.4|2661.5|2658.6|2651.3|2648.4|613
1611910500000|2021-01-29 08:55:00|2654.8|2651.3|2663.2|2659.7|2670.1|2666.6|2653.2|2650.3|657
1611910800000|2021-01-29 09:00:00|2663.1|2659.6|2687.4|2683.9|2690.3|2687.4|2663.1|2659.6|765
1611911100000|2021-01-29 09:05:00|2687.7|2684.2|2691|2687.5|2718.4|2714.9|2684|2680.5|925
1611911400000|2021-01-29 09:10:00|2689.5|2686|2693.6|2690.1|2703|2699.5|2685.1|2681.6|771
1611911700000|2021-01-29 09:15:00|2693.5|2690|2678.2|2674.7|2695.2|2692.4|2676.5|2673.9|795
1611912000000|2021-01-29 09:20:00|2678.4|2674.9|2673.6|2670.1|2681.2|2677.7|2670.5|2667|668
1611912300000|2021-01-29 09:25:00|2673.5|2670|2670.4|2666.9|2677.3|2673.8|2667.4|2664.4|734
1611912600000|2021-01-29 09:30:00|2670.3|2666.8|2689|2685.5|2689|2686.1|2666.2|2662.7|715
1611912900000|2021-01-29 09:35:00|2688.9|2685.4|2683.4|2679.9|2700|2696.7|2680.5|2677|710
1611913200000|2021-01-29 09:40:00|2683.5|2680|2679.2|2675.7|2683.8|2680.3|2675.3|2671.9|591
1611913500000|2021-01-29 09:45:00|2679.3|2675.8|2683.5|2680|2683.5|2680|2673.5|2671.1|557
1611913800000|2021-01-29 09:50:00|2683.2|2679.7|2687.1|2685.1|2705.7|2702.2|2682.1|2679.2|701
1611914100000|2021-01-29 09:55:00|2687.3|2685.3|2701.3|2697.8|2705.5|2702|2687.3|2684.5|595
1611914400000|2021-01-29 10:00:00|2701|2697.5|2692.8|2689.3|2704|2700.5|2689.7|2686.2|634
1611914700000|2021-01-29 10:05:00|2692.9|2689.4|2693.9|2690.4|2700.4|2696.9|2687.5|2684|551
1611915000000|2021-01-29 10:10:00|2694.4|2690.9|2699.9|2696.4|2703.9|2701.1|2694.2|2690.9|675
1611915300000|2021-01-29 10:15:00|2699.3|2697.3|2696.5|2693|2701.8|2699.3|2693.5|2690.6|672
1611915600000|2021-01-29 10:20:00|2695.9|2693.9|2698|2696|2700.4|2697.8|2688.9|2686.9|651
1611915900000|2021-01-29 10:25:00|2697.5|2695.5|2702.6|2699.1|2705.1|2701.6|2693.2|2690.5|576
1611916200000|2021-01-29 10:30:00|2702.5|2699|2696.7|2693.2|2704.2|2701.3|2692.1|2689.1|794
1611916500000|2021-01-29 10:35:00|2696.6|2693.1|2694.9|2691.4|2701.5|2698.5|2693.4|2690.2|819
1611916800000|2021-01-29 10:40:00|2695|2691.5|2702|2698.5|2703.3|2700.3|2694|2691.3|703
1611917100000|2021-01-29 10:45:00|2701.9|2698.4|2707.1|2703.6|2708.1|2704.6|2698.8|2696.8|760
1611917400000|2021-01-29 10:50:00|2707.2|2703.7|2710|2706.5|2713.6|2710.1|2704.7|2702.2|747
1611917700000|2021-01-29 10:55:00|2709.8|2706.3|2707.6|2705.6|2714.4|2711.4|2706.5|2703.6|818
1611918000000|2021-01-29 11:00:00|2707.5|2705.5|2706.1|2704.1|2713.7|2711|2704.7|2702.1|745
1611918300000|2021-01-29 11:05:00|2706.2|2704.2|2703.5|2700|2710.2|2707.7|2701.8|2699.2|845
1611918600000|2021-01-29 11:10:00|2703.6|2700.1|2707.8|2705.8|2712|2708.5|2702|2698.8|762
1611918900000|2021-01-29 11:15:00|2707.7|2705.7|2709.7|2706.2|2713|2709.8|2706.1|2703.2|655
1611919200000|2021-01-29 11:20:00|2709.8|2706.3|2708.1|2704.6|2713.6|2710.7|2707.4|2703.9|619
1611919500000|2021-01-29 11:25:00|2708.3|2704.8|2713.2|2709.7|2717.1|2713.6|2704.3|2700.9|865
1611919800000|2021-01-29 11:30:00|2713.1|2709.6|2726.4|2722.9|2731.6|2728.1|2707.1|2703.7|1053
1611920100000|2021-01-29 11:35:00|2726.5|2723|2724.8|2722.8|2729.4|2726.9|2721.4|2718.5|984
1611920400000|2021-01-29 11:40:00|2724.7|2722.7|2734.1|2730.6|2734.5|2731|2722|2719.3|861
1611920700000|2021-01-29 11:45:00|2733.7|2730.2|2737.6|2734.1|2744.3|2740.8|2730.1|2726.6|1120
1611921000000|2021-01-29 11:50:00|2737.5|2734|2729.3|2725.8|2737.5|2734.8|2723.7|2721|1068
1611921300000|2021-01-29 11:55:00|2728.5|2726.5|2747.5|2745.5|2748.4|2745.7|2721.9|2719.1|964
1611921600000|2021-01-29 12:00:00|2748.8|2746.8|2733.4|2729.9|2756.2|2752.7|2733.3|2729.8|1628
1611921900000|2021-01-29 12:05:00|2733.5|2730|2742.8|2740.8|2747.1|2744.7|2733.3|2729.9|1160
1611922200000|2021-01-29 12:10:00|2743.2|2741.2|2736.8|2734.8|2746.3|2742.8|2734.2|2731.4|949
1611922500000|2021-01-29 12:15:00|2737.2|2735.2|2747.2|2743.7|2749.3|2746.3|2733.8|2731.4|860
1611922800000|2021-01-29 12:20:00|2747.3|2743.8|2746.2|2744.2|2751.4|2748.5|2742.8|2739.8|841
1611923100000|2021-01-29 12:25:00|2746.3|2744.3|2744.2|2742.2|2750.3|2747.3|2739.7|2737.3|868
1611923400000|2021-01-29 12:30:00|2744.1|2742.1|2739.2|2735.7|2747.9|2745.4|2737.5|2734.5|900
1611923700000|2021-01-29 12:35:00|2739.6|2736.1|2731.1|2729.1|2741|2738|2729.1|2726.2|1041
1611924000000|2021-01-29 12:40:00|2731.2|2729.2|2741.5|2739.5|2744.2|2741.3|2729.4|2727.2|981
1611924300000|2021-01-29 12:45:00|2741.6|2739.6|2745|2743|2751.7|2748.2|2741.3|2738.3|864
1611924600000|2021-01-29 12:50:00|2745.1|2743.1|2736.7|2734.7|2749|2747|2736.7|2734.6|962
1611924900000|2021-01-29 12:55:00|2736.5|2734.5|2740.3|2738.3|2742.6|2739.1|2734.8|2732.2|916
1611925200000|2021-01-29 13:00:00|2741.2|2737.7|2726.4|2724.4|2750.3|2747.4|2725.5|2723.3|1591
1611925500000|2021-01-29 13:05:00|2726.3|2724.3|2743.3|2741.3|2743.9|2741.9|2725.4|2721.9|1293
1611925800000|2021-01-29 13:10:00|2743.2|2741.2|2746.8|2744.8|2747.6|2745.2|2735.2|2732.6|1205
1611926100000|2021-01-29 13:15:00|2747|2745|2740.1|2738.1|2747.9|2745.9|2739.9|2737.9|1133
1611926400000|2021-01-29 13:20:00|2740.2|2738.2|2741.5|2739.5|2744.4|2742.4|2736.2|2734.2|1146
1611926700000|2021-01-29 13:25:00|2742|2740|2735.6|2732.1|2742.5|2740.5|2733|2731|998
1611927000000|2021-01-29 13:30:00|2735.5|2732|2746.9|2744.9|2750.4|2747.5|2735.5|2732|1184
1611927300000|2021-01-29 13:35:00|2747|2745|2753.7|2751.7|2754.6|2752|2746.6|2743.3|1118
1611927600000|2021-01-29 13:40:00|2753.8|2751.8|2758.1|2754.6|2758.6|2755.9|2751.7|2749.1|1146
1611927900000|2021-01-29 13:45:00|2758.3|2754.8|2753.1|2751.1|2759.1|2757|2748.1|2746.1|1037
1611928200000|2021-01-29 13:50:00|2753|2751|2743.4|2741.4|2754.2|2752.2|2742.4|2740.4|1061
1611928500000|2021-01-29 13:55:00|2743.5|2741.5|2744.8|2742.8|2750.3|2748.3|2743.5|2741.5|945
1611928800000|2021-01-29 14:00:00|2745|2743|2754.9|2752.9|2763.3|2761.3|2745|2743|1150
1611929100000|2021-01-29 14:05:00|2754.7|2752.7|2752.4|2750.4|2756.6|2754.5|2747|2745|1054
1611929400000|2021-01-29 14:10:00|2752.2|2750.2|2753.8|2751.8|2757.4|2755.4|2751.4|2749.4|750
1611929700000|2021-01-29 14:15:00|2753.7|2751.7|2753.6|2751.6|2760.1|2758.1|2752.1|2750.1|966
1611930000000|2021-01-29 14:20:00|2753.7|2751.7|2756|2754|2766.8|2764.8|2752.2|2750.2|982
1611930300000|2021-01-29 14:25:00|2755.8|2753.8|2723.4|2719.9|2760.2|2758.2|2714.1|2710.6|1061
1611930600000|2021-01-29 14:30:00|2722.3|2720.3|2734.6|2732.6|2741.6|2739.6|2720|2718|1079
1611930900000|2021-01-29 14:35:00|2734.4|2732.4|2727.3|2725.3|2734.5|2732.5|2715.6|2713.6|1034
1611931200000|2021-01-29 14:40:00|2726.9|2724.9|2701.7|2698.2|2727.2|2725.2|2699.7|2696.2|979
1611931500000|2021-01-29 14:45:00|2701.5|2698|2708.9|2705.4|2713.6|2711.6|2697.9|2694.4|1073
1611931800000|2021-01-29 14:50:00|2708.2|2706.2|2720|2718|2721.5|2719.5|2702.6|2699.8|995
1611932100000|2021-01-29 14:55:00|2719.8|2717.8|2732.7|2729.2|2738|2736|2719.8|2717.8|984
1611932400000|2021-01-29 15:00:00|2731.9|2728.4|2732.1|2730.1|2737.4|2735.4|2729.8|2727.8|948
1611932700000|2021-01-29 15:05:00|2732.2|2730.2|2728.3|2726.3|2732.2|2730.2|2716.4|2714.4|921
1611933000000|2021-01-29 15:10:00|2728.4|2726.4|2727.2|2725.2|2733.6|2731|2722|2720|955
1611933300000|2021-01-29 15:15:00|2727.7|2725.7|2724.6|2722.6|2729.2|2727.2|2720.1|2718.1|853
1611933600000|2021-01-29 15:20:00|2723.9|2721.9|2726.9|2724.9|2727.8|2725.8|2720.9|2718.9|707
1611933900000|2021-01-29 15:25:00|2727.1|2725.1|2729|2727|2730.3|2728.3|2723|2721|712
1611934200000|2021-01-29 15:30:00|2729.4|2727.4|2732.9|2730.9|2734.2|2732.2|2727|2725|756
1611934500000|2021-01-29 15:35:00|2733.2|2731.2|2723.6|2721.6|2734.7|2732.7|2723.3|2721.3|675
1611934800000|2021-01-29 15:40:00|2723.7|2721.7|2713.9|2711.9|2724.3|2722.3|2710.4|2708.4|761
1611935100000|2021-01-29 15:45:00|2713.8|2711.8|2718.2|2716.2|2718.7|2716.7|2706.3|2704.3|947
1611935400000|2021-01-29 15:50:00|2718|2716|2717.6|2715.6|2718.4|2716.4|2711.9|2709.9|1000
1611935700000|2021-01-29 15:55:00|2717.7|2715.7|2721|2719|2722.9|2720.9|2713.1|2711.1|1237
1611936000000|2021-01-29 16:00:00|2720.9|2718.9|2714.5|2712.5|2725.4|2723.4|2710|2708|1130
1611936300000|2021-01-29 16:05:00|2714.4|2712.4|2715|2713|2717.3|2715.3|2711|2709|1118
1611936600000|2021-01-29 16:10:00|2714.8|2712.8|2711.3|2709.3|2715.1|2713.1|2708.5|2706.5|975
1611936900000|2021-01-29 16:15:00|2711.1|2709.1|2703.5|2701.5|2711.1|2709.1|2700.4|2698.4|1049
1611937200000|2021-01-29 16:20:00|2703.3|2701.3|2706.4|2704.4|2706.4|2704.4|2697.7|2694.7|1032
1611937500000|2021-01-29 16:25:00|2706.5|2704.5|2710.1|2708.1|2711.9|2709.9|2704.8|2702.8|998
1611937800000|2021-01-29 16:30:00|2710|2708|2708.6|2706.6|2713.6|2711.6|2707|2705|923
1611938100000|2021-01-29 16:35:00|2708.4|2706.4|2706.6|2704.6|2711.1|2709.1|2700.3|2698.3|948
1611938400000|2021-01-29 16:40:00|2706.3|2704.3|2710.4|2708.4|2711.9|2709.9|2703.5|2701.5|786
1611938700000|2021-01-29 16:45:00|2710.1|2708.1|2713.1|2711.1|2714.5|2712.5|2706.5|2704.5|708
1611939000000|2021-01-29 16:50:00|2713.2|2711.2|2718.8|2716.8|2720.5|2718.5|2713.2|2711.2|755
1611939300000|2021-01-29 16:55:00|2718.9|2716.9|2716.2|2714.2|2719.8|2717.8|2715.5|2713.5|778
1611939600000|2021-01-29 17:00:00|2716|2714|2726.5|2724.5|2727.3|2725.1|2714.6|2712.6|840
1611939900000|2021-01-29 17:05:00|2726.4|2724.4|2731|2729|2733|2731|2724.8|2722.8|781
1611940200000|2021-01-29 17:10:00|2731.3|2729.3|2725.7|2723.7|2735.2|2733.2|2725.2|2723.2|810
1611940500000|2021-01-29 17:15:00|2725.6|2723.6|2718.4|2716.4|2727.1|2725.1|2717.9|2715.9|1034
1611940800000|2021-01-29 17:20:00|2718.3|2716.3|2704.7|2702.7|2720.1|2718.1|2703.1|2700.8|996
1611941100000|2021-01-29 17:25:00|2704.6|2702.6|2709.3|2707.3|2712.4|2710.2|2699|2697|1001
1611941400000|2021-01-29 17:30:00|2709.1|2707.1|2702.9|2700.9|2712.8|2710.6|2701.2|2699.2|855
1611941700000|2021-01-29 17:35:00|2703.3|2701.3|2679|2677|2705.3|2703.3|2671.3|2669.3|1342
1611942000000|2021-01-29 17:40:00|2679.5|2677.5|2678.5|2676.5|2687.7|2685.5|2673.6|2671.1|1550
1611942300000|2021-01-29 17:45:00|2678.3|2676.3|2671|2669|2680.5|2678.5|2669.1|2667.1|1220
1611942600000|2021-01-29 17:50:00|2670.7|2668.7|2687|2685|2689.1|2686.3|2668.5|2666.5|1258
1611942900000|2021-01-29 17:55:00|2686.8|2684.8|2677.9|2675.9|2686.9|2684.9|2676.5|2674.5|1068
1611943200000|2021-01-29 18:00:00|2677.4|2675.4|2682.7|2680.7|2685.9|2683.9|2674.4|2672.4|1056
1611943500000|2021-01-29 18:05:00|2682.5|2680.5|2684.4|2682.4|2686.3|2684.3|2678.5|2676.5|1101
1611943800000|2021-01-29 18:10:00|2684.2|2682.2|2681.7|2679.7|2684.2|2682.2|2677.2|2675.2|1135
1611944100000|2021-01-29 18:15:00|2681.5|2679.5|2677.3|2675.3|2681.5|2679.5|2673.3|2670.3|1126
1611944400000|2021-01-29 18:20:00|2677.4|2675.4|2684.9|2681.4|2691.9|2688.7|2676.1|2673.1|1220
1611944700000|2021-01-29 18:25:00|2684.8|2681.3|2687.5|2685.5|2691.8|2688.5|2682|2678.7|1139
1611945000000|2021-01-29 18:30:00|2687.6|2685.6|2692.8|2689.3|2692.8|2690.1|2685.9|2683.6|780
1611945300000|2021-01-29 18:35:00|2692.7|2689.2|2700.6|2698.6|2701.4|2698.8|2691.5|2688.8|725
1611945600000|2021-01-29 18:40:00|2700.5|2698.5|2717.1|2715.1|2718.1|2715.6|2698.4|2695.8|833
1611945900000|2021-01-29 18:45:00|2717|2715|2699.5|2697.5|2717|2715|2698.6|2696.1|797
1611946200000|2021-01-29 18:50:00|2700|2698|2704.8|2702.8|2704.8|2702.8|2698.6|2696.1|674
1611946500000|2021-01-29 18:55:00|2704.9|2702.9|2705.3|2703.3|2705.9|2703.7|2700.6|2698.6|543
1611946800000|2021-01-29 19:00:00|2705.1|2703.1|2717.6|2715.6|2722.7|2719.4|2704.5|2702.5|944
1611947100000|2021-01-29 19:05:00|2718.3|2714.8|2719.7|2717.7|2721.8|2719|2712.7|2710|918
1611947400000|2021-01-29 19:10:00|2719.6|2717.6|2715.4|2713.4|2721.3|2718.6|2711.2|2709|662
1611947700000|2021-01-29 19:15:00|2715.6|2713.6|2714.5|2712.5|2717.1|2715.1|2713.5|2711.5|612
1611948000000|2021-01-29 19:20:00|2714.4|2712.4|2712.1|2710.1|2715.7|2712.9|2706.2|2703.7|613
1611948300000|2021-01-29 19:25:00|2711.9|2709.9|2701|2699|2714.2|2711.3|2699.7|2697.6|570
1611948600000|2021-01-29 19:30:00|2701.3|2699.3|2695.8|2692.3|2704|2701.2|2693.6|2691.6|715
1611948900000|2021-01-29 19:35:00|2695.2|2693.2|2697.1|2695.1|2698.4|2696.4|2689.9|2687.2|572
1611949200000|2021-01-29 19:40:00|2696.8|2694.8|2692.4|2688.9|2697.4|2694.8|2689.2|2686.8|714
1611949500000|2021-01-29 19:45:00|2692|2690|2689.5|2687.5|2696.3|2693.6|2688.6|2685.8|732
1611949800000|2021-01-29 19:50:00|2689.4|2687.4|2686.1|2684.1|2694.3|2691.5|2685.8|2683.8|524
1611950100000|2021-01-29 19:55:00|2685.9|2683.9|2690.2|2688.2|2694|2691.7|2683.2|2681.2|596
1611950400000|2021-01-29 20:00:00|2690.3|2688.3|2693.7|2690.2|2699|2696.3|2689.5|2686.6|818
1611950700000|2021-01-29 20:05:00|2693.6|2690.1|2690|2686.5|2694.8|2691.5|2688.2|2685.7|776
1611951000000|2021-01-29 20:10:00|2690.3|2686.8|2693.8|2690.3|2695.6|2692.9|2689.2|2686.4|618
1611951300000|2021-01-29 20:15:00|2693.7|2690.2|2696|2692.5|2697.3|2694.9|2689.7|2687.2|650
1611951600000|2021-01-29 20:20:00|2695.7|2692.2|2694.7|2691.2|2699.9|2696.9|2692|2689.2|549
1611951900000|2021-01-29 20:25:00|2694.5|2691|2697.3|2693.8|2699.5|2696.5|2694.5|2691|513
1611952200000|2021-01-29 20:30:00|2697.2|2693.7|2699.1|2695.6|2701.1|2698.2|2696.4|2693.5|607
1611952500000|2021-01-29 20:35:00|2699|2695.5|2700|2698|2701.7|2699.1|2697|2694.3|602
1611952800000|2021-01-29 20:40:00|2700.6|2697.1|2697.4|2693.9|2701.8|2698.3|2694|2691.4|757
1611953100000|2021-01-29 20:45:00|2697|2693.5|2691.2|2687.7|2697.2|2694.6|2690.6|2687.4|710
1611953400000|2021-01-29 20:50:00|2691.3|2687.8|2688.2|2684.7|2696.8|2693.3|2687.5|2684|1030
1611953700000|2021-01-29 20:55:00|2687.8|2684.3|2691.1|2687.6|2693.3|2689.8|2687.7|2684.2|1180
1611954000000|2021-01-29 21:00:00|2691|2687.5|2690.6|2687.1|2694.6|2691.4|2689.4|2685.9|444
1611954300000|2021-01-29 21:05:00|2690.8|2687.3|2690.9|2687.4|2692.6|2689.1|2689.7|2686.2|238
1611954600000|2021-01-29 21:10:00|2690.5|2687|2694.9|2691.4|2694.9|2691.4|2690.2|2686.7|215
1611954900000|2021-01-29 21:15:00|2694.8|2691.3|2699.1|2695.6|2701.6|2698.1|2694.5|2691|213
1611955200000|2021-01-29 21:20:00|2699.4|2695.9|2697.6|2694.1|2701.2|2697.7|2696|2692.5|231
1611955500000|2021-01-29 21:25:00|2697.4|2693.9|2698.3|2694.8|2699|2695.5|2696.4|2692.9|154
1611955800000|2021-01-29 21:30:00|2698.4|2694.9|2699.4|2695.9|2703.1|2699.6|2697.7|2694.2|217
1611956100000|2021-01-29 21:35:00|2699.3|2695.8|2703.7|2700.2|2705.9|2702.4|2697.8|2694.3|296
1611956400000|2021-01-29 21:40:00|2703.6|2700.1|2705.8|2702.3|2705.8|2702.3|2699.8|2696.3|265
1611956700000|2021-01-29 21:45:00|2705.9|2702.4|2704.9|2701.4|2707.1|2703.6|2703.1|2699.6|213
1611957000000|2021-01-29 21:50:00|2705|2701.5|2705|2701.5|2711|2704|2703.6|2697.3|203
1611957300000|2021-01-29 21:55:00|2705.1|2701.6|2700.6|2697.1|2713.4|2706.5|2696.3|2690|457
1612134000000|2021-01-31 23:00:00|2883.6|2871.6|2848.9|2836.9|2896|2884|2828.6|2816.6|1383
1612134300000|2021-01-31 23:05:00|2844.3|2832.3|2843.8|2831.8|2880.1|2869.7|2840.2|2828.2|1980
1612134600000|2021-01-31 23:10:00|2845.2|2835.5|2864.1|2855.5|2878.3|2868|2845.1|2833.6|1896
1612134900000|2021-01-31 23:15:00|2865.5|2856.3|2848.6|2839.9|2868.6|2857.3|2842.3|2833.1|1724
1612135200000|2021-01-31 23:20:00|2848.9|2841|2858.8|2852|2871.6|2860.8|2847.4|2836.5|1555
1612135500000|2021-01-31 23:25:00|2859.1|2855.6|2871.2|2866.2|2877.9|2871.2|2857.2|2846.9|1676
1612135800000|2021-01-31 23:30:00|2872|2864|2895|2889.8|2896.6|2891.9|2870.7|2864|1790
1612136100000|2021-01-31 23:35:00|2895.5|2890|2874.4|2870.9|2904.4|2900|2867.8|2863.1|1635
1612136400000|2021-01-31 23:40:00|2873.8|2870.3|2854.7|2849.6|2875.4|2871.1|2850.2|2844.8|1451
1612136700000|2021-01-31 23:45:00|2854.6|2849.4|2872.8|2869.3|2887.1|2882.3|2854.5|2848.9|1398
1612137000000|2021-01-31 23:50:00|2871.9|2868.4|2868.6|2865.1|2875.6|2870.9|2857.5|2853|1149
1612137300000|2021-01-31 23:55:00|2868.1|2864.6|2862.9|2859.4|2876.1|2872.6|2851.5|2848|1003
1612137600000|2021-02-01 00:00:00|2862.5|2859|2854.2|2850.7|2870.1|2865.8|2853.5|2850|939
1612137900000|2021-02-01 00:05:00|2854.1|2850.6|2850.9|2847.4|2863.3|2859.1|2849.5|2846|887
1612138200000|2021-02-01 00:10:00|2851.2|2847.7|2839.1|2835.6|2851.3|2847.8|2834.7|2830.7|1150
1612138500000|2021-02-01 00:15:00|2838.9|2835.4|2848.5|2845|2849.8|2846.3|2827.6|2824.1|947
1612138800000|2021-02-01 00:20:00|2848.6|2845.1|2835|2831.5|2849.3|2845.8|2832.5|2829|833
1612139100000|2021-02-01 00:25:00|2834.5|2831|2844|2840.5|2846.6|2843.1|2834.5|2831|799
1612139400000|2021-02-01 00:30:00|2844.6|2841.1|2842.4|2838.9|2845.9|2842.4|2832.5|2829|840
1612139700000|2021-02-01 00:35:00|2842.6|2839.1|2847.4|2843.9|2852.8|2849.3|2840.6|2837.1|896
1612140000000|2021-02-01 00:40:00|2847.3|2843.8|2847.3|2843.8|2852|2848.5|2839.6|2836.1|808
1612140300000|2021-02-01 00:45:00|2847.1|2843.6|2845.2|2841.7|2853.9|2850.4|2845.2|2841.7|617
1612140600000|2021-02-01 00:50:00|2845|2841.5|2846.1|2842.6|2848.5|2845|2840.2|2836.7|819
1612140900000|2021-02-01 00:55:00|2846.2|2842.7|2847.1|2843.6|2848.7|2845.2|2841.4|2837.9|803
1612141200000|2021-02-01 01:00:00|2846.8|2843.3|2829.6|2826.1|2862|2858.5|2798.6|2795.1|1940
1612141500000|2021-02-01 01:05:00|2829.8|2826.3|2827.3|2823.8|2837.1|2833.6|2811.7|2808.2|1367
1612141800000|2021-02-01 01:10:00|2827.4|2823.9|2818.7|2815.2|2828.9|2825.4|2815.2|2811.7|1263
1612142100000|2021-02-01 01:15:00|2818.6|2815.1|2820.8|2817.3|2826.7|2822.9|2813.7|2810.2|1086
1612142400000|2021-02-01 01:20:00|2820.6|2817.1|2825.7|2822.2|2828.1|2824.6|2815.1|2811.6|948
1612142700000|2021-02-01 01:25:00|2825.8|2822.3|2825|2821.5|2826.7|2823.2|2816.3|2812.8|861
1612143000000|2021-02-01 01:30:00|2825.4|2821.9|2821|2817.5|2826.9|2823.4|2817.7|2814.2|933
1612143300000|2021-02-01 01:35:00|2821.3|2817.8|2817|2813.5|2823.3|2819.8|2816|2812.5|946
1612143600000|2021-02-01 01:40:00|2816.6|2813.1|2818.9|2815.4|2819.6|2816.1|2813|2809.4|894
1612143900000|2021-02-01 01:45:00|2819.1|2815.6|2822.2|2818.7|2827.7|2824.2|2813.3|2809.8|1023
1612144200000|2021-02-01 01:50:00|2822.3|2818.8|2828.2|2824.7|2830.9|2827.4|2817.4|2813.9|1046
1612144500000|2021-02-01 01:55:00|2827.8|2824.3|2821.7|2818.2|2829.3|2825.8|2818.4|2814.3|1122
1612144800000|2021-02-01 02:00:00|2821.6|2818.1|2826.9|2823.4|2829.3|2825.8|2820.3|2816.3|921
1612145100000|2021-02-01 02:05:00|2826.6|2823.1|2836.4|2832.9|2839.9|2836.4|2826.1|2822.5|1218
1612145400000|2021-02-01 02:10:00|2836.1|2832.6|2848.3|2844.8|2849.9|2846.4|2831.8|2828.3|1166
1612145700000|2021-02-01 02:15:00|2847.9|2844.4|2843.4|2839.9|2849.3|2845.8|2841.2|2837.7|880
1612146000000|2021-02-01 02:20:00|2843.6|2840.1|2837.2|2833.7|2847.5|2844|2834.9|2831.4|982
1612146300000|2021-02-01 02:25:00|2837.3|2833.8|2840.6|2837.1|2842.3|2838.4|2837.2|2833|658
1612146600000|2021-02-01 02:30:00|2840.5|2837|2858.2|2854.7|2865.9|2862.4|2840.5|2837|1421
1612146900000|2021-02-01 02:35:00|2858|2854.5|2857.1|2853.6|2863.5|2860|2852.9|2849.4|1135
1612147200000|2021-02-01 02:40:00|2856.8|2853.3|2864|2860.5|2870.3|2866.8|2856.5|2853|1093
1612147500000|2021-02-01 02:45:00|2863.7|2860.2|2855.6|2852.1|2865.8|2862.3|2854.8|2851.3|1025
1612147800000|2021-02-01 02:50:00|2855.4|2851.9|2857.1|2853.6|2858.5|2854.5|2850.7|2846.3|817
1612148100000|2021-02-01 02:55:00|2856.2|2852.7|2861.5|2858|2863.6|2860.1|2854.6|2851.1|895
1612148400000|2021-02-01 03:00:00|2861.7|2858.2|2858.7|2855.2|2866.1|2862.6|2857.7|2854.2|976
1612148700000|2021-02-01 03:05:00|2858.8|2855.3|2860.2|2856.7|2865.7|2862.2|2857.6|2854.1|1015
1612149000000|2021-02-01 03:10:00|2860.3|2856.8|2861.8|2858.3|2863.1|2859.6|2858|2854.5|984
1612149300000|2021-02-01 03:15:00|2861.6|2858.1|2860|2856.5|2863.4|2859.9|2857.5|2852.8|826
1612149600000|2021-02-01 03:20:00|2860.3|2856.8|2857.8|2854.3|2863|2859.5|2853.9|2850|867
1612149900000|2021-02-01 03:25:00|2857.6|2854.1|2861.7|2858.2|2864.2|2860.7|2857|2853.5|636
1612150200000|2021-02-01 03:30:00|2861.8|2858.3|2863.3|2859.8|2864.3|2860.8|2858.6|2855.1|609
1612150500000|2021-02-01 03:35:00|2863.5|2860|2863.2|2859.7|2863.5|2860|2859.2|2855.7|570
1612150800000|2021-02-01 03:40:00|2863.4|2859.9|2865.5|2862|2868.8|2865.3|2862.4|2858.9|645
1612151100000|2021-02-01 03:45:00|2865.7|2862.2|2861.9|2858.4|2866.5|2863|2861.1|2857.6|472
1612151400000|2021-02-01 03:50:00|2861.5|2858|2863|2859.5|2863.2|2859.7|2860.6|2856.7|504
1612151700000|2021-02-01 03:55:00|2862.9|2859.4|2861.3|2857.8|2863.2|2859.7|2859.6|2856.1|398
1612152000000|2021-02-01 04:00:00|2860.4|2858.4|2862|2858.5|2862.4|2858.9|2860.4|2857.1|368
1612152300000|2021-02-01 04:05:00|2862.1|2858.6|2856.9|2853.4|2862.5|2859|2856.1|2852.6|593
1612152600000|2021-02-01 04:10:00|2856.5|2853|2856.8|2853.3|2858.9|2855.4|2853.6|2850.1|546
1612152900000|2021-02-01 04:15:00|2856.9|2853.4|2849.8|2846.3|2857.8|2853.7|2847.5|2843.4|616
1612153200000|2021-02-01 04:20:00|2849.9|2846.4|2850.6|2847.1|2852.7|2848.9|2849|2845.5|434
1612153500000|2021-02-01 04:25:00|2850.5|2847|2844.2|2840.7|2853.3|2849.8|2844.2|2840.3|549
1612153800000|2021-02-01 04:30:00|2844.3|2840.8|2844.7|2841.2|2846.1|2842.6|2841.1|2837.6|496
1612154100000|2021-02-01 04:35:00|2844.6|2841.1|2848|2844.5|2850.2|2846.7|2843.8|2840.3|483
1612154400000|2021-02-01 04:40:00|2848.1|2844.6|2846.9|2843.4|2850.6|2847.1|2844.7|2841.2|556
1612154700000|2021-02-01 04:45:00|2846.4|2842.9|2847.7|2844.2|2850.2|2846.7|2844.8|2841.3|496
1612155000000|2021-02-01 04:50:00|2848|2844.5|2847.7|2844.2|2849.4|2846|2847.1|2843.6|417
1612155300000|2021-02-01 04:55:00|2847.6|2844.1|2846.9|2843.4|2849.2|2845.9|2845.3|2842.1|471
1612155600000|2021-02-01 05:00:00|2847|2843.5|2852.1|2848.6|2852.5|2849|2846.1|2842.6|531
1612155900000|2021-02-01 05:05:00|2852.2|2848.7|2857.5|2854|2858.7|2855.2|2851.7|2848.2|598
1612156200000|2021-02-01 05:10:00|2857.4|2853.9|2861.2|2857.7|2864.4|2860.9|2856.3|2852.8|528
1612156500000|2021-02-01 05:15:00|2861.1|2857.6|2860.1|2856.6|2865.3|2861.8|2859.8|2856.3|469
1612156800000|2021-02-01 05:20:00|2859.9|2856.4|2862|2858.5|2863.9|2860.4|2859.9|2856.4|454
1612157100000|2021-02-01 05:25:00|2862.1|2858.6|2855.6|2852.1|2862.1|2858.6|2855.1|2851.6|501
1612157400000|2021-02-01 05:30:00|2856|2852.5|2861.6|2858.1|2865.5|2862|2855.8|2852.3|1021
1612157700000|2021-02-01 05:35:00|2861.7|2858.2|2858.4|2854.9|2865.9|2862.4|2856.7|2853.2|799
1612158000000|2021-02-01 05:40:00|2858.5|2855|2843.7|2840.2|2859|2855.5|2839.2|2835.7|1222
1612158300000|2021-02-01 05:45:00|2843.5|2840|2843.5|2840|2852.6|2849.1|2842.7|2839.2|810
1612158600000|2021-02-01 05:50:00|2843.6|2840.1|2851.7|2848.2|2852.6|2849.1|2839.8|2836.3|933
1612158900000|2021-02-01 05:55:00|2852.2|2848.7|2850.3|2846.8|2854.8|2851.3|2849|2845.5|709
1612159200000|2021-02-01 06:00:00|2850.4|2846.9|2849.6|2846.1|2853|2849.5|2847.5|2844|525
1612159500000|2021-02-01 06:05:00|2849.7|2846.2|2852.3|2848.8|2854.7|2851.2|2849.3|2845.8|622
1612159800000|2021-02-01 06:10:00|2852|2848.5|2867.5|2864|2872|2868.5|2852|2848.5|814
1612160100000|2021-02-01 06:15:00|2867.4|2863.9|2869|2865.5|2869.1|2865.6|2861.6|2858.1|1059
1612160400000|2021-02-01 06:20:00|2869.1|2865.6|2872.2|2868.7|2872.6|2869.1|2866.2|2862.7|972
1612160700000|2021-02-01 06:25:00|2872.5|2869|2876.1|2872.6|2878.5|2875|2870.7|2867.2|946
1612161000000|2021-02-01 06:30:00|2876|2872.5|2873.2|2869.7|2877.4|2873.9|2871.4|2867.9|782
1612161300000|2021-02-01 06:35:00|2873.3|2869.8|2870.2|2866.7|2874.6|2871.1|2864.7|2861.5|917
1612161600000|2021-02-01 06:40:00|2870.4|2866.9|2879.2|2875.7|2880.4|2876.9|2868.9|2866.2|816
1612161900000|2021-02-01 06:45:00|2879.1|2875.6|2872.2|2868.7|2879.2|2875.7|2867.6|2864.1|1019
1612162200000|2021-02-01 06:50:00|2872.4|2868.9|2883.1|2879.6|2884.3|2880.8|2870|2866.5|1059
1612162500000|2021-02-01 06:55:00|2883.3|2879.8|2885.5|2882|2887.5|2884|2878.1|2873.8|1194
1612162800000|2021-02-01 07:00:00|2885.6|2882.1|2896.3|2892.8|2902.3|2898.8|2873.3|2869.8|1365
1612163100000|2021-02-01 07:05:00|2896.4|2892.9|2893.7|2890.2|2903.6|2899.8|2888.7|2882.2|1461
1612163400000|2021-02-01 07:10:00|2895.6|2890.5|2885.6|2882.1|2896.5|2893|2883.3|2879.1|1111
1612163700000|2021-02-01 07:15:00|2885.5|2882|2885.9|2880.8|2888.9|2884.4|2882.2|2876.4|1290
1612164000000|2021-02-01 07:20:00|2888|2880.5|2885.7|2879.7|2891.3|2884.8|2882.1|2874.3|1385
1612164300000|2021-02-01 07:25:00|2885.5|2879.5|2898.6|2895.1|2899.4|2895.1|2882.4|2876.3|1534
1612164600000|2021-02-01 07:30:00|2899.4|2894.1|2917.2|2911.3|2921.6|2916.6|2896|2890|1761
1612164900000|2021-02-01 07:35:00|2916.8|2911.2|2907.1|2901.9|2918.9|2912.7|2903.2|2898.6|1482
1612165200000|2021-02-01 07:40:00|2905.8|2902.3|2906|2901|2910.3|2903.9|2898.8|2894.7|1321
1612165500000|2021-02-01 07:45:00|2906.2|2901.2|2912.1|2908.6|2918|2913|2904.8|2897.2|1354
1612165800000|2021-02-01 07:50:00|2913.5|2908.5|2919.4|2914.4|2920.7|2915.7|2908.6|2904.7|1285
1612166100000|2021-02-01 07:55:00|2918.9|2913.9|2924.9|2921.4|2928.7|2923.8|2918.1|2913.9|1196
1612166400000|2021-02-01 08:00:00|2924.7|2921.2|2946.1|2941.1|2946.6|2941.6|2917.3|2913.8|1077
1612166700000|2021-02-01 08:05:00|2946.5|2941.5|2965.8|2962.3|2968.8|2964.8|2941.7|2936.7|1080
1612167000000|2021-02-01 08:10:00|2966.3|2962.8|2984.3|2979.3|3015.1|3005.7|2965.5|2962|1167
1612167300000|2021-02-01 08:15:00|2984.1|2979.1|2964.6|2959.6|2988.3|2983.3|2955|2950|1155
1612167600000|2021-02-01 08:20:00|2964.2|2959.2|2967.5|2964|2978.1|2973.1|2959|2951.1|1051
1612167900000|2021-02-01 08:25:00|2967.4|2963.9|2948.6|2943.6|2967.8|2963.9|2948.5|2943.5|1018
1612168200000|2021-02-01 08:30:00|2948.9|2943.9|2952.5|2947.5|2955.5|2950.5|2935.1|2930.1|1026
1612168500000|2021-02-01 08:35:00|2952.2|2947.2|2964.2|2959.2|2975.7|2970.7|2946.6|2941.6|1331
1612168800000|2021-02-01 08:40:00|2964.5|2959.5|2978.8|2973.8|2992.7|2988.3|2963.2|2954.6|1488
1612169100000|2021-02-01 08:45:00|2978.9|2973.9|2978|2973|2999.4|2994.4|2972.1|2964.2|1661
1612169400000|2021-02-01 08:50:00|2977.5|2972.5|2978.3|2973.3|2985.7|2980.7|2965.9|2960.7|1672
1612169700000|2021-02-01 08:55:00|2978.8|2973.8|2959.1|2954.1|2978.8|2973.8|2951.9|2946.9|1504
1612170000000|2021-02-01 09:00:00|2959.2|2954.2|2970.5|2965.5|2971.1|2966.3|2955.4|2950.4|1511
1612170300000|2021-02-01 09:05:00|2970.2|2965.2|2968.2|2963.2|2973.5|2968.6|2961.3|2951.9|1294
1612170600000|2021-02-01 09:10:00|2969|2964|2975.8|2970.8|2980.1|2975.2|2967.5|2962.5|1415
1612170900000|2021-02-01 09:15:00|2976.2|2971.2|2972.9|2969.4|2977.2|2972.2|2969.6|2964.6|1301
1612171200000|2021-02-01 09:20:00|2972.4|2968.9|2981.5|2978|2984.1|2980.6|2970.2|2965.7|1324
1612171500000|2021-02-01 09:25:00|2981.9|2978.4|2977.6|2974.1|2994.6|2990.3|2975.4|2971.9|1420
1612171800000|2021-02-01 09:30:00|2977.8|2974.3|2983.5|2978.5|2986.8|2983.3|2974.9|2971.4|1258
1612172100000|2021-02-01 09:35:00|2983.4|2978.4|2981.8|2976.8|2986|2981|2975.8|2970.8|1186
1612172400000|2021-02-01 09:40:00|2981.5|2976.5|2971.4|2967.9|2985.5|2981.6|2970.6|2966.5|1216
1612172700000|2021-02-01 09:45:00|2971.3|2967.8|2964.2|2959.2|2975.4|2970.4|2959.1|2954.2|1206
1612173000000|2021-02-01 09:50:00|2964|2959|2926.8|2921.8|2965.6|2960.6|2912.4|2908.9|1335
1612173300000|2021-02-01 09:55:00|2926.5|2923|2952.1|2948.6|2956.7|2951.7|2926.5|2922.9|1367
1612173600000|2021-02-01 10:00:00|2951.1|2947.6|2940.4|2936.9|2959.7|2954.7|2939.3|2934.4|1125
1612173900000|2021-02-01 10:05:00|2942.4|2937.4|2943.6|2940.1|2949.7|2945.3|2935.9|2930.9|1235
1612174200000|2021-02-01 10:10:00|2943.9|2940.4|2930.3|2926.8|2953.1|2948.6|2926.7|2921.9|1222
1612174500000|2021-02-01 10:15:00|2930.2|2926.7|2932.7|2927.7|2937.8|2932.8|2923.1|2918.2|1419
1612174800000|2021-02-01 10:20:00|2933.1|2928.1|2926.4|2922.9|2944.1|2939.1|2926.3|2921.3|1282
1612175100000|2021-02-01 10:25:00|2926.6|2923.1|2938.3|2934.8|2942|2938.5|2925.7|2922.2|1283
1612175400000|2021-02-01 10:30:00|2938.4|2934.9|2934.1|2930.6|2938.5|2934.9|2928.1|2924.1|1226
1612175700000|2021-02-01 10:35:00|2933.7|2930.2|2933.6|2930.1|2937.1|2933.6|2928.8|2924.3|1071
1612176000000|2021-02-01 10:40:00|2933.9|2930.4|2934.4|2929.4|2942.7|2939.2|2930.2|2925.9|1078
1612176300000|2021-02-01 10:45:00|2934.6|2929.6|2929.6|2926.1|2936.8|2933.3|2926.3|2922.4|1020
1612176600000|2021-02-01 10:50:00|2929.5|2926|2946.1|2941.1|2948.2|2944.7|2928.2|2924.5|1089
1612176900000|2021-02-01 10:55:00|2945.2|2941.7|2935.6|2932.1|2945.9|2942.2|2933.6|2930.1|1124
1612177200000|2021-02-01 11:00:00|2936|2932.5|2941.2|2936.2|2941.9|2937.4|2933.6|2930.1|1049
1612177500000|2021-02-01 11:05:00|2940.7|2935.7|2947.2|2943.7|2950.1|2946.6|2938.1|2934.3|1054
1612177800000|2021-02-01 11:10:00|2947.1|2943.6|2951.2|2946.2|2957.7|2953.4|2945.7|2941|1096
1612178100000|2021-02-01 11:15:00|2951.3|2946.3|2950.8|2947.3|2954.4|2950.9|2949.1|2945|887
1612178400000|2021-02-01 11:20:00|2951.4|2947.9|2955.1|2950.1|2956.7|2952.8|2948.9|2944.7|709
1612178700000|2021-02-01 11:25:00|2954|2949|2947.7|2944.2|2954|2949.9|2947.1|2943.5|793
1612179000000|2021-02-01 11:30:00|2947.8|2944.3|2935.7|2932.2|2948.4|2944.9|2934.5|2930.5|862
1612179300000|2021-02-01 11:35:00|2935.6|2932.1|2914.5|2909.5|2937|2932.7|2904.9|2901.4|1165
1612179600000|2021-02-01 11:40:00|2915.7|2910.7|2932.2|2928.7|2932.2|2928.7|2908.9|2904.7|1273
1612179900000|2021-02-01 11:45:00|2932|2928.5|2937.3|2933.8|2940|2935.9|2927.1|2923|1149
1612180200000|2021-02-01 11:50:00|2936.2|2932.7|2944.3|2940.8|2949.9|2946.4|2935.9|2932.4|1323
1612180500000|2021-02-01 11:55:00|2944.1|2940.6|2948.1|2944.6|2948.7|2945.2|2942.7|2938.5|1086
1612180800000|2021-02-01 12:00:00|2947.8|2944.3|2957.9|2954.4|2969.1|2965.6|2947.7|2944.2|1501
1612181100000|2021-02-01 12:05:00|2958|2954.5|2961.5|2958|2967.9|2964.4|2955.1|2951.6|1292
1612181400000|2021-02-01 12:10:00|2961.3|2957.8|2982.7|2979.2|2982.7|2979.2|2959|2955.5|1527
1612181700000|2021-02-01 12:15:00|2982.6|2979.1|2973.6|2970.1|2985.3|2981.8|2971.4|2967.9|1507
1612182000000|2021-02-01 12:20:00|2973.8|2970.3|2968.8|2965.3|2974.3|2970.8|2963.8|2960.3|1284
1612182300000|2021-02-01 12:25:00|2968.9|2965.4|2964.6|2961.1|2969.8|2966.3|2962.8|2959.3|1165
1612182600000|2021-02-01 12:30:00|2964.1|2960.6|2970.7|2967.2|2974.9|2971.4|2963.2|2958.7|1328
1612182900000|2021-02-01 12:35:00|2970.9|2967.4|2971.3|2967.8|2978.3|2974.8|2966.8|2963.3|1157
1612183200000|2021-02-01 12:40:00|2971.5|2968|2968.6|2965.1|2974.9|2971.4|2966.1|2962.6|1117
1612183500000|2021-02-01 12:45:00|2968.1|2964.6|2967.6|2964.1|2969.6|2966.1|2958.9|2955.4|1261
1612183800000|2021-02-01 12:50:00|2967.4|2963.9|2959.8|2956.3|2971.7|2967.7|2957.3|2953.8|1172
1612184100000|2021-02-01 12:55:00|2959.5|2956|2953.6|2950.1|2963|2959.5|2947.9|2944.4|1367
1612184400000|2021-02-01 13:00:00|2953.8|2950.3|2938.5|2935|2956.7|2953.2|2932.6|2929.1|1663
1612184700000|2021-02-01 13:05:00|2938.6|2935.1|2958.8|2955.3|2959.3|2955.8|2938.5|2935|1328
1612185000000|2021-02-01 13:10:00|2958.9|2955.4|2948.3|2944.8|2960.8|2957.3|2947.2|2943.7|1450
1612185300000|2021-02-01 13:15:00|2948.9|2945.4|2959.1|2955.6|2962.9|2959.4|2948.7|2945.2|1249
1612185600000|2021-02-01 13:20:00|2959.5|2956|2953.2|2949.7|2963.3|2959.8|2952|2948.5|1194
1612185900000|2021-02-01 13:25:00|2953.3|2949.8|2932.8|2929.3|2953.7|2950.2|2927.8|2924.3|1656
1612186200000|2021-02-01 13:30:00|2931.5|2928|2948.6|2945.1|2951.2|2947.7|2930.2|2926.7|1600
1612186500000|2021-02-01 13:35:00|2948.7|2945.2|2956.1|2952.6|2958.2|2954.7|2945.2|2941.7|1483
1612186800000|2021-02-01 13:40:00|2956.4|2952.9|2954.7|2951.2|2958.5|2955|2950.5|2947|1441
1612187100000|2021-02-01 13:45:00|2954.2|2950.7|2943.1|2939.6|2959.4|2955.9|2942.1|2938.6|1498
1612187400000|2021-02-01 13:50:00|2943.5|2940|2939.2|2935.7|2948.2|2944.7|2936.8|2933.3|1414
1612187700000|2021-02-01 13:55:00|2939.3|2935.8|2931|2927.5|2945.5|2942|2930.2|2926.7|1120
1612188000000|2021-02-01 14:00:00|2930.6|2927.1|2938.2|2934.7|2940.1|2936.6|2925.1|2921.6|1317
1612188300000|2021-02-01 14:05:00|2938|2934.5|2940.3|2936.8|2944.5|2941|2935.9|2932.4|1417
1612188600000|2021-02-01 14:10:00|2940.2|2936.7|2949.9|2946.4|2951.9|2948.4|2939.2|2935.7|1363
1612188900000|2021-02-01 14:15:00|2949.6|2946.1|2957.6|2954.1|2958|2954.5|2949.5|2946|1369
1612189200000|2021-02-01 14:20:00|2958.1|2954.6|2957.9|2954.4|2959.4|2955.9|2954.2|2950.7|1287
1612189500000|2021-02-01 14:25:00|2958|2954.5|2984.3|2980.8|2987.3|2983.8|2957.5|2954|1027
1612189800000|2021-02-01 14:30:00|2985|2981.5|2976.5|2973|2985.4|2981.9|2950.7|2947.2|1173
1612190100000|2021-02-01 14:35:00|2977|2973.5|2977.5|2974|2996.1|2992.6|2974.1|2970.6|1155
1612190400000|2021-02-01 14:40:00|2977.2|2973.7|2991.3|2987.8|2997.8|2994.3|2977.2|2973.7|1106
1612190700000|2021-02-01 14:45:00|2991.7|2988.2|2960.4|2956.9|2995.6|2992.1|2960.4|2956.9|1154
1612191000000|2021-02-01 14:50:00|2960.7|2957.2|2944.1|2940.6|2968.1|2964.6|2940.5|2937|1131
1612191300000|2021-02-01 14:55:00|2944|2940.5|2914|2909|2953.1|2949.6|2910.8|2906|1149
1612191600000|2021-02-01 15:00:00|2913.6|2908.6|2941.2|2937.7|2941.7|2938.2|2910.3|2906.8|1164
1612191900000|2021-02-01 15:05:00|2941.7|2938.2|2939.1|2935.6|2953.9|2950.4|2935.8|2932.3|1165
1612192200000|2021-02-01 15:10:00|2938.5|2935|2951.4|2947.9|2956.2|2952.7|2938.5|2935|1587
1612192500000|2021-02-01 15:15:00|2951.5|2948|2944.8|2941.3|2955.3|2951.8|2937|2933.5|1659
1612192800000|2021-02-01 15:20:00|2945|2941.5|2935.2|2931.7|2952.8|2949.3|2933.1|2929.6|1418
1612193100000|2021-02-01 15:25:00|2935.4|2931.9|2911.8|2908.3|2942.2|2938.7|2911.8|2908.3|1603
1612193400000|2021-02-01 15:30:00|2911.7|2908.2|2937|2933.5|2938.6|2935.1|2911.7|2908.2|1472
1612193700000|2021-02-01 15:35:00|2936.3|2932.8|2905.6|2902.1|2938|2934.5|2900.4|2896.9|1628
1612194000000|2021-02-01 15:40:00|2905.5|2902|2893.5|2890|2909.6|2906.1|2876.8|2873.3|1913
1612194300000|2021-02-01 15:45:00|2893.4|2889.9|2860.1|2856.6|2894.3|2890.8|2859.5|2856|1812
1612194600000|2021-02-01 15:50:00|2859.8|2856.3|2834.7|2831.2|2864.5|2861|2811.7|2808.2|1840
1612194900000|2021-02-01 15:55:00|2834.8|2831.3|2855.8|2852.3|2858.2|2854.7|2832.8|2829.3|1629
1612195200000|2021-02-01 16:00:00|2855.6|2852.1|2854.8|2851.3|2857.1|2853.6|2837.2|2833.7|1525
1612195500000|2021-02-01 16:05:00|2854.6|2851.1|2865|2861.5|2871.5|2868|2847.9|2844.4|1496
1612195800000|2021-02-01 16:10:00|2864.9|2861.4|2868.4|2864.9|2874.2|2870.7|2860.3|2856.8|1353
1612196100000|2021-02-01 16:15:00|2868.8|2865.3|2869.7|2866.2|2876.7|2873.2|2863|2859.5|1349
1612196400000|2021-02-01 16:20:00|2869.9|2866.4|2884.6|2881.1|2884.6|2881.1|2869.2|2865.7|1334
1612196700000|2021-02-01 16:25:00|2884.4|2880.9|2875.5|2872|2889.1|2885.6|2869.8|2866.3|1136
1612197000000|2021-02-01 16:30:00|2875.6|2872.1|2864|2860.5|2878.2|2874.7|2847.2|2843.7|1524
1612197300000|2021-02-01 16:35:00|2863.6|2860.1|2880.9|2877.4|2884.2|2880.7|2861.7|2858.2|1228
1612197600000|2021-02-01 16:40:00|2880.8|2877.3|2886.7|2883.2|2887.8|2884.3|2876.8|2873.3|1268
1612197900000|2021-02-01 16:45:00|2886.9|2883.4|2887.6|2884.1|2892.8|2889.3|2881.1|2877.6|1300
1612198200000|2021-02-01 16:50:00|2887.9|2884.4|2871.9|2868.4|2898.1|2894.6|2866.9|2863.4|1433
1612198500000|2021-02-01 16:55:00|2872|2868.5|2865.9|2862.4|2874.3|2870.8|2859.9|2856.4|1371
1612198800000|2021-02-01 17:00:00|2866|2862.5|2878.5|2875|2882.6|2879.1|2866|2862.5|1373
1612199100000|2021-02-01 17:05:00|2878.6|2875.1|2865.7|2862.2|2882.2|2878.7|2865.2|2861.7|1183
1612199400000|2021-02-01 17:10:00|2865.4|2861.9|2857.3|2853.8|2875|2871.4|2855.7|2852.2|1122
1612199700000|2021-02-01 17:15:00|2857.7|2854.2|2864.3|2860.8|2870.2|2866.3|2857|2853.5|1033
1612200000000|2021-02-01 17:20:00|2864.1|2860.6|2879.9|2876.4|2879.9|2876.4|2864.1|2860.6|763
1612200300000|2021-02-01 17:25:00|2880.1|2876.6|2889|2885.5|2891.7|2888.2|2877.3|2873.8|960
1612200600000|2021-02-01 17:30:00|2889.3|2885.8|2891.9|2888.4|2897.4|2893.9|2886.5|2883|1237
1612200900000|2021-02-01 17:35:00|2891.8|2888.3|2893.3|2889.8|2893.3|2889.8|2880.7|2877.2|959
1612201200000|2021-02-01 17:40:00|2893.4|2889.9|2894.6|2891.1|2903.1|2899.6|2892.5|2889|761
1612201500000|2021-02-01 17:45:00|2895|2891.5|2897.5|2894|2899.1|2895.6|2891.1|2887.6|1088
1612201800000|2021-02-01 17:50:00|2897.3|2893.8|2897.3|2893.8|2904.4|2900.9|2895.5|2892|1080
1612202100000|2021-02-01 17:55:00|2897.5|2894|2900.8|2897.3|2901.5|2898|2891.7|2888.2|921
1612202400000|2021-02-01 18:00:00|2900.5|2897|2900.7|2897.2|2905.1|2901.6|2899.6|2896.1|894
1612202700000|2021-02-01 18:05:00|2901.1|2897.6|2924.6|2919.6|2925.1|2920.5|2896.4|2892.9|1132
1612203000000|2021-02-01 18:10:00|2924.7|2919.7|2927.5|2922.5|2932|2927|2918.4|2914.3|1285
1612203300000|2021-02-01 18:15:00|2927.6|2922.6|2925.3|2920.3|2930.7|2925.7|2920.7|2916.1|1161
1612203600000|2021-02-01 18:20:00|2925.4|2920.4|2928|2923|2932.6|2927.6|2913.5|2909.1|1448
1612203900000|2021-02-01 18:25:00|2928.2|2923.2|2923.8|2918.8|2932.7|2928.3|2919.5|2914.5|1367
1612204200000|2021-02-01 18:30:00|2923.7|2918.7|2901.5|2896.5|2925.1|2920.1|2894.8|2889.8|1234
1612204500000|2021-02-01 18:35:00|2902.1|2897.1|2899|2894|2906.8|2902.5|2891.4|2887|823
1612204800000|2021-02-01 18:40:00|2898.9|2893.9|2902|2898.5|2903.8|2899.4|2892.7|2888.4|567
1612205100000|2021-02-01 18:45:00|2901.9|2898.4|2894.2|2890.7|2908.5|2904.8|2891.8|2888.2|541
1612205400000|2021-02-01 18:50:00|2894.1|2890.6|2886.7|2883.2|2898.2|2893.2|2877.8|2873.2|786
1612205700000|2021-02-01 18:55:00|2887|2883.5|2890.7|2887.2|2892.8|2887.9|2878|2873.8|706
1612206000000|2021-02-01 19:00:00|2890.6|2887.1|2883.1|2879.6|2891.4|2887.2|2881|2877.3|720
1612206300000|2021-02-01 19:05:00|2883|2879.5|2886.2|2882.7|2889.3|2885.5|2870.1|2866.1|925
1612206600000|2021-02-01 19:10:00|2886.3|2882.8|2888|2884.5|2888.9|2885.1|2880.5|2876.5|636
1612206900000|2021-02-01 19:15:00|2888.1|2884.6|2888.6|2885.1|2890.6|2886.6|2884.5|2880.9|706
1612207200000|2021-02-01 19:20:00|2888.5|2885|2896.2|2891.2|2899|2894.7|2888.4|2884.6|607
1612207500000|2021-02-01 19:25:00|2896.3|2891.3|2884.6|2879.6|2896.3|2891.8|2881.1|2876.7|674
1612207800000|2021-02-01 19:30:00|2884.8|2879.8|2881.4|2877.9|2887.2|2883.6|2874|2870.1|657
1612208100000|2021-02-01 19:35:00|2881.5|2878|2870.7|2865.7|2884.1|2879.7|2869.5|2865.6|711
1612208400000|2021-02-01 19:40:00|2870.5|2867|2866.9|2863.4|2876.1|2871.9|2865.1|2860.9|590
1612208700000|2021-02-01 19:45:00|2866.5|2863|2863.9|2860.4|2874.4|2869.7|2861|2856.6|759
1612209000000|2021-02-01 19:50:00|2863.5|2860|2870.9|2865.9|2871.7|2867.5|2860.2|2856.7|709
1612209300000|2021-02-01 19:55:00|2871.8|2866.8|2876.2|2872.7|2877.5|2872.8|2864|2859.8|696
1612209600000|2021-02-01 20:00:00|2876.3|2872.8|2876.3|2871.3|2881.1|2876.1|2872.7|2868.4|776
1612209900000|2021-02-01 20:05:00|2875.9|2870.9|2887.5|2882.5|2889.1|2884.1|2872.2|2868|709
1612210200000|2021-02-01 20:10:00|2887.4|2882.4|2892.1|2888.6|2893|2888.6|2879.5|2875|820
1612210500000|2021-02-01 20:15:00|2893.4|2888.4|2897.3|2892.3|2901.5|2897.4|2889.7|2886|790
1612210800000|2021-02-01 20:20:00|2897.4|2892.4|2902.4|2897.4|2905.5|2900.5|2895.4|2891.2|719
1612211100000|2021-02-01 20:25:00|2902.7|2897.7|2911.9|2908.4|2916.3|2911.3|2898|2893.9|851
1612211400000|2021-02-01 20:30:00|2912|2908.5|2917.1|2912.1|2921.8|2916.8|2907.4|2902.8|732
1612211700000|2021-02-01 20:35:00|2917|2912|2921.5|2916.5|2921.9|2917.2|2912.4|2908|799
1612212000000|2021-02-01 20:40:00|2921.6|2916.6|2908.5|2905|2924.9|2919.9|2907.2|2903.5|755
1612212300000|2021-02-01 20:45:00|2908.4|2904.9|2905.5|2902|2913.7|2909.1|2905|2900.9|591
1612212600000|2021-02-01 20:50:00|2905.7|2902.2|2895.4|2891.9|2905.8|2902.2|2894.9|2890.4|859
1612212900000|2021-02-01 20:55:00|2896|2891|2882.5|2877.5|2897|2892|2878.5|2874.3|724
1612213200000|2021-02-01 21:00:00|2882.4|2877.4|2891.7|2886.7|2892|2887|2882|2877.4|302
1612213500000|2021-02-01 21:05:00|2891.8|2886.8|2894.2|2889.2|2895|2890.5|2891.7|2886.7|270
1612213800000|2021-02-01 21:10:00|2894.3|2889.3|2896.2|2891.2|2898|2893|2893.1|2888.6|213
1612214100000|2021-02-01 21:15:00|2895.9|2890.9|2896.2|2891.2|2898.7|2894.4|2895.9|2890.9|195
1612214400000|2021-02-01 21:20:00|2896.3|2891.3|2894.3|2889.3|2897|2892|2893.5|2888.5|190
1612214700000|2021-02-01 21:25:00|2894.5|2889.5|2896.5|2891.5|2902.5|2897.5|2894|2889|219
1612215000000|2021-02-01 21:30:00|2896.6|2891.6|2910.3|2905.3|2910.8|2905.8|2896.6|2891.6|372
1612215300000|2021-02-01 21:35:00|2910.2|2905.2|2908.1|2903.1|2916|2911|2906.7|2901.7|414
1612215600000|2021-02-01 21:40:00|2909.1|2904.1|2906.7|2901.7|2909.1|2904.1|2902.9|2897.9|293
1612215900000|2021-02-01 21:45:00|2906.5|2901.5|2902.2|2897.2|2907|2902|2902|2897|282
1612216200000|2021-02-01 21:50:00|2903|2898|2902|2897|2911.2|2906.2|2900.7|2895.7|302
1612216500000|2021-02-01 21:55:00|2901.9|2896.9|2905.8|2900.8|2908.4|2902.7|2901|2896|303
1612220400000|2021-02-01 23:00:00|2885|2873|2880|2875|2900.3|2890.8|2866.9|2861.9|1039
1612220700000|2021-02-01 23:05:00|2880.5|2875.5|2875.7|2870.7|2891.8|2886.8|2875.2|2870.2|762
1612221000000|2021-02-01 23:10:00|2875.8|2870.8|2864.3|2859.3|2883.6|2878.6|2857.1|2852.1|680
1612221300000|2021-02-01 23:15:00|2865.4|2860.4|2874.5|2869.5|2879.1|2874.1|2864.9|2859.9|616
1612221600000|2021-02-01 23:20:00|2874.7|2869.7|2884.1|2879.1|2885.2|2880.2|2874|2869|467
1612221900000|2021-02-01 23:25:00|2883.8|2878.8|2884.5|2879.5|2884.9|2879.9|2878.1|2873.1|461
1612222200000|2021-02-01 23:30:00|2884.2|2879.2|2877.6|2872.6|2885.6|2880.6|2875.7|2871.4|441
1612222500000|2021-02-01 23:35:00|2877.4|2872.4|2872.9|2867.9|2878|2873|2862.4|2858.4|545
1612222800000|2021-02-01 23:40:00|2873.4|2868.4|2874.6|2869.6|2878.6|2873.6|2872.1|2867.6|418
1612223100000|2021-02-01 23:45:00|2875.3|2870.3|2866.2|2861.2|2878.1|2873.1|2865|2861.1|430
1612223400000|2021-02-01 23:50:00|2865.8|2860.8|2858.7|2853.7|2866.5|2862.5|2855.9|2851.7|616
1612223700000|2021-02-01 23:55:00|2858|2854.5|2856.5|2851.5|2862.7|2858.2|2848.5|2844.2|477
1612224000000|2021-02-02 00:00:00|2856.2|2851.2|2857.2|2852.2|2864.5|2860.2|2851.9|2847.6|590
1612224300000|2021-02-02 00:05:00|2857.3|2852.3|2854.1|2849.1|2859.1|2854.7|2850.7|2846.4|579
1612224600000|2021-02-02 00:10:00|2854.5|2849.5|2852.5|2847.5|2857.9|2854|2850|2845.4|569
1612224900000|2021-02-02 00:15:00|2852.6|2847.6|2847.8|2842.8|2853.9|2849.1|2844.4|2839.9|590
1612225200000|2021-02-02 00:20:00|2847.9|2842.9|2842.8|2837.8|2848.3|2844.2|2834.6|2829.7|636
1612225500000|2021-02-02 00:25:00|2842.9|2837.9|2846.9|2841.9|2854.1|2849.5|2842.4|2837.9|548
1612225800000|2021-02-02 00:30:00|2847.2|2842.2|2852.1|2847.1|2853.7|2848.7|2843.2|2838.2|619
1612226100000|2021-02-02 00:35:00|2852.2|2847.2|2853.3|2848.3|2855.8|2850.9|2850.4|2846.1|488
1612226400000|2021-02-02 00:40:00|2853.5|2848.5|2853.7|2848.7|2857.4|2853.8|2848.4|2844|673
1612226700000|2021-02-02 00:45:00|2853.8|2848.8|2853.3|2848.3|2854.7|2850.4|2850.6|2846|457
1612227000000|2021-02-02 00:50:00|2852.1|2848.6|2854.6|2849.6|2855.5|2851.1|2851.4|2847.1|525
1612227300000|2021-02-02 00:55:00|2854.5|2849.5|2862.1|2857.1|2862.2|2858.1|2853|2849.5|541
1612227600000|2021-02-02 01:00:00|2861.8|2856.8|2874.1|2869.1|2875.7|2871.4|2854|2849|1095
1612227900000|2021-02-02 01:05:00|2873.7|2868.7|2880.3|2875.3|2881.3|2876.3|2870.7|2866.2|711
1612228200000|2021-02-02 01:10:00|2880.2|2875.2|2882|2877|2884.2|2879.2|2879|2874|730
1612228500000|2021-02-02 01:15:00|2881.9|2876.9|2886.7|2881.7|2891.9|2887.3|2881.4|2876.4|846
1612228800000|2021-02-02 01:20:00|2886.8|2881.8|2888.7|2883.7|2891.7|2886.7|2883.8|2878.8|746
1612229100000|2021-02-02 01:25:00|2889.1|2884.1|2880.2|2875.2|2889.1|2884.1|2879|2874.1|674
1612229400000|2021-02-02 01:30:00|2880.1|2875.1|2882.3|2877.3|2883.3|2878.3|2876.7|2871.7|568
1612229700000|2021-02-02 01:35:00|2882.4|2877.4|2880.6|2875.6|2884.2|2879.9|2879.5|2874.5|646
1612230000000|2021-02-02 01:40:00|2880.5|2875.5|2874.4|2870.9|2880.6|2876.3|2872.2|2867.2|690
1612230300000|2021-02-02 01:45:00|2874.6|2871.1|2870.3|2865.3|2876.8|2872.4|2868.8|2864.2|694
1612230600000|2021-02-02 01:50:00|2870.2|2865.2|2875.4|2870.4|2877.6|2873.3|2868.6|2863.8|667
1612230900000|2021-02-02 01:55:00|2875.3|2870.3|2867|2862|2876.1|2871.8|2866.3|2861.3|513
1612231200000|2021-02-02 02:00:00|2867.2|2862.2|2868.1|2863.1|2873.5|2868.5|2867|2862|655
1612231500000|2021-02-02 02:05:00|2868|2863|2858.3|2853.3|2869.4|2864.4|2852.2|2847.2|865
1612231800000|2021-02-02 02:10:00|2858.4|2853.4|2854.2|2849.2|2859.4|2854.4|2853|2848|518
1612232100000|2021-02-02 02:15:00|2854.3|2849.3|2860.3|2855.3|2860.4|2855.4|2854|2849|442
1612232400000|2021-02-02 02:20:00|2860.2|2855.2|2860.7|2855.7|2862.9|2857.9|2859.5|2854.5|396
1612232700000|2021-02-02 02:25:00|2860.6|2855.6|2860.4|2855.4|2862.9|2857.9|2859.4|2854.4|287
1612233000000|2021-02-02 02:30:00|2860.6|2855.6|2864|2859|2866.1|2861.1|2860.2|2855.2|608
1612233300000|2021-02-02 02:35:00|2863.9|2858.9|2866.5|2861.5|2868.8|2863.8|2863|2858|441
1612233600000|2021-02-02 02:40:00|2866.4|2861.4|2863.7|2858.7|2866.5|2861.5|2863.1|2858.1|405
1612233900000|2021-02-02 02:45:00|2863.8|2858.8|2862.4|2857.4|2863.8|2858.8|2857.6|2852.6|543
1612234200000|2021-02-02 02:50:00|2862.3|2857.3|2857.7|2852.7|2863|2858|2856.8|2851.8|458
1612234500000|2021-02-02 02:55:00|2857.8|2852.8|2844.3|2839.3|2859.2|2854.2|2842.4|2837.4|634
1612234800000|2021-02-02 03:00:00|2844.5|2839.5|2851.2|2846.2|2853|2848|2843.4|2838.4|767
1612235100000|2021-02-02 03:05:00|2851.6|2846.6|2838.8|2833.8|2852.7|2847.7|2838.5|2833.5|932
1612235400000|2021-02-02 03:10:00|2839|2834|2836.2|2831.2|2842.5|2837.5|2826|2821|1143
1612235700000|2021-02-02 03:15:00|2836.1|2831.1|2835.1|2830.1|2838.4|2833.5|2830.4|2825.4|848
1612236000000|2021-02-02 03:20:00|2835.3|2830.3|2838|2833|2838.7|2834.3|2829.9|2825.5|844
1612236300000|2021-02-02 03:25:00|2837.9|2832.9|2836.6|2831.6|2838.5|2833.5|2828.5|2823.5|814
1612236600000|2021-02-02 03:30:00|2836.9|2831.9|2836.6|2831.6|2838.6|2833.6|2833.2|2828.2|667
1612236900000|2021-02-02 03:35:00|2836.5|2831.5|2835.1|2830.1|2836.9|2831.9|2832.8|2827.8|462
1612237200000|2021-02-02 03:40:00|2834.9|2829.9|2836.4|2831.4|2836.6|2831.6|2826.6|2821.9|621
1612237500000|2021-02-02 03:45:00|2836.3|2831.3|2843.4|2838.4|2845|2840|2835.5|2830.5|491
1612237800000|2021-02-02 03:50:00|2843.3|2838.3|2844.3|2839.3|2845.9|2840.9|2841.2|2836.2|364
1612238100000|2021-02-02 03:55:00|2844.2|2839.2|2844.4|2839.4|2845.9|2840.9|2842.5|2837.5|337
1612238400000|2021-02-02 04:00:00|2844.6|2839.6|2844.5|2841|2846.8|2841.8|2842.7|2837.7|432
1612238700000|2021-02-02 04:05:00|2844.6|2841.1|2841.7|2836.7|2846|2842.5|2841.1|2836.1|305
1612239000000|2021-02-02 04:10:00|2842|2837|2844.3|2839.3|2845.5|2841.5|2841.8|2837|327
1612239300000|2021-02-02 04:15:00|2844.4|2839.4|2844.5|2839.5|2844.9|2839.9|2842.4|2837.4|316
1612239600000|2021-02-02 04:20:00|2844.7|2839.7|2841.9|2836.9|2845.1|2841|2841.9|2836.9|302
1612239900000|2021-02-02 04:25:00|2841.8|2836.8|2840.5|2835.5|2843|2838|2840.4|2835.4|320
1612240200000|2021-02-02 04:30:00|2840.6|2835.6|2835.8|2830.8|2840.7|2835.7|2833.5|2828.5|405
1612240500000|2021-02-02 04:35:00|2836|2831|2834.5|2829.5|2837.7|2832.7|2830.8|2826.4|417
1612240800000|2021-02-02 04:40:00|2834.7|2829.7|2835.3|2830.3|2837.7|2832.7|2833.5|2828.5|335
1612241100000|2021-02-02 04:45:00|2835.2|2830.2|2838.6|2833.6|2838.8|2833.8|2834|2829|291
1612241400000|2021-02-02 04:50:00|2838.5|2833.5|2842.5|2837.5|2843.3|2838.3|2838.2|2833.2|357
1612241700000|2021-02-02 04:55:00|2842.6|2837.6|2840.3|2835.3|2842.9|2837.9|2837.4|2832.4|326
1612242000000|2021-02-02 05:00:00|2840.1|2835.1|2843|2838|2843|2838|2838.8|2833.8|270
1612242300000|2021-02-02 05:05:00|2842.8|2837.8|2852.5|2847.5|2852.9|2847.9|2842|2837|448
1612242600000|2021-02-02 05:10:00|2852.4|2847.4|2847.9|2842.9|2852.6|2847.6|2846.3|2842|358
1612242900000|2021-02-02 05:15:00|2848|2843|2850.2|2845.2|2851.3|2846.3|2844.7|2839.7|491
1612243200000|2021-02-02 05:20:00|2849.8|2844.8|2853|2848|2854.4|2849.4|2849.1|2844.1|409
1612243500000|2021-02-02 05:25:00|2853.1|2848.1|2850|2845|2853.1|2848.1|2848.2|2843.2|319
1612243800000|2021-02-02 05:30:00|2849.9|2844.9|2855.7|2850.7|2858.5|2854|2847.5|2842.5|752
1612244100000|2021-02-02 05:35:00|2855.6|2850.6|2860|2855|2863.1|2858.7|2855.1|2850.1|606
1612244400000|2021-02-02 05:40:00|2859.9|2854.9|2856.2|2851.2|2861.9|2857.6|2856.2|2851.2|582
1612244700000|2021-02-02 05:45:00|2856.3|2851.3|2858.3|2853.3|2860.2|2855.9|2854.5|2849.5|601
1612245000000|2021-02-02 05:50:00|2858.8|2853.8|2858.1|2853.1|2858.8|2853.8|2855.3|2850.3|597
1612245300000|2021-02-02 05:55:00|2858.5|2853.5|2864.5|2859.5|2865|2860.4|2856.8|2851.8|570
1612245600000|2021-02-02 06:00:00|2864.7|2859.7|2868.4|2863.4|2871.1|2866.1|2861.6|2856.6|953
1612245900000|2021-02-02 06:05:00|2868.5|2863.5|2873.3|2868.3|2876.3|2871.3|2867.8|2862.8|726
1612246200000|2021-02-02 06:10:00|2873.5|2868.5|2874.1|2869.1|2876.3|2871.6|2871.5|2866.5|707
1612246500000|2021-02-02 06:15:00|2873.9|2868.9|2870.6|2867.1|2875|2870.7|2866.8|2862.3|735
1612246800000|2021-02-02 06:20:00|2871.4|2866.4|2869.6|2864.6|2873.2|2868.2|2866.2|2862.7|508
1612247100000|2021-02-02 06:25:00|2869.5|2864.5|2866.7|2861.7|2871.4|2866.4|2863.2|2859.4|549
1612247400000|2021-02-02 06:30:00|2866.8|2861.8|2858.1|2853.1|2866.8|2861.8|2857.3|2852.3|661
1612247700000|2021-02-02 06:35:00|2858.3|2853.3|2855.3|2850.3|2858.4|2853.4|2851.7|2846.8|811
1612248000000|2021-02-02 06:40:00|2855.4|2850.4|2860.9|2855.9|2861.7|2856.7|2855.1|2850.1|598
1612248300000|2021-02-02 06:45:00|2860.7|2855.7|2857.1|2852.1|2863.8|2858.8|2856.6|2851.6|534
1612248600000|2021-02-02 06:50:00|2857.2|2852.2|2856.5|2851.5|2858.7|2854.2|2853.2|2848.2|482
1612248900000|2021-02-02 06:55:00|2856.6|2851.6|2859.1|2854.1|2859.8|2855.3|2853.1|2848.1|526
1612249200000|2021-02-02 07:00:00|2858.7|2853.7|2831.3|2827.8|2859.6|2855.6|2827.7|2824.2|1063
1612249500000|2021-02-02 07:05:00|2831.5|2828|2835.3|2830.3|2838.8|2833.8|2825.9|2820.9|851
1612249800000|2021-02-02 07:10:00|2835.1|2830.1|2794.1|2789.1|2841.3|2836.3|2786|2779.7|1161
1612250100000|2021-02-02 07:15:00|2793.9|2788.9|2784.4|2779.4|2797.9|2792.9|2772|2767|1488
1612250400000|2021-02-02 07:20:00|2784.3|2779.3|2776.7|2771.7|2791.3|2786.3|2776.2|2771.2|994
1612250700000|2021-02-02 07:25:00|2777.1|2772.1|2780.1|2775.1|2783.1|2778.1|2772.8|2767.8|1087
1612251000000|2021-02-02 07:30:00|2780.2|2775.2|2805.6|2800.6|2806.8|2801.8|2780.1|2775.1|1126
1612251300000|2021-02-02 07:35:00|2805.7|2800.7|2823.7|2818.7|2824|2819|2802.1|2797.1|959
1612251600000|2021-02-02 07:40:00|2823.8|2818.8|2803.6|2798.6|2830.7|2825.7|2802.6|2797.6|978
1612251900000|2021-02-02 07:45:00|2804.6|2799.6|2791.2|2786.2|2807|2803.1|2784.6|2779.6|1062
1612252200000|2021-02-02 07:50:00|2791.1|2786.1|2789|2784|2801.4|2796.4|2784.1|2779.1|918
1612252500000|2021-02-02 07:55:00|2788.8|2783.8|2785.3|2780.3|2794.6|2789.6|2778.6|2773.6|831
1612252800000|2021-02-02 08:00:00|2785.4|2780.4|2789.3|2784.3|2797.9|2792.9|2780.5|2775.5|767
1612253100000|2021-02-02 08:05:00|2789.4|2784.4|2774.6|2769.6|2794.8|2789.8|2773.6|2768.6|696
1612253400000|2021-02-02 08:10:00|2774.4|2769.4|2757.9|2752.9|2774.6|2769.6|2749|2745.1|854
1612253700000|2021-02-02 08:15:00|2757.5|2752.5|2789.9|2784.9|2794.5|2789.5|2750|2745|836
1612254000000|2021-02-02 08:20:00|2790.1|2785.1|2778.7|2773.7|2793.2|2788.2|2774.4|2769.4|708
1612254300000|2021-02-02 08:25:00|2778.6|2773.6|2752.2|2747.2|2778.7|2773.7|2752.2|2747.2|798
1612254600000|2021-02-02 08:30:00|2752|2747|2759.5|2754.5|2765.3|2760.3|2750.9|2745.9|1049
1612254900000|2021-02-02 08:35:00|2759.4|2754.4|2766.5|2761.5|2769.8|2764.8|2753.6|2748.6|1010
1612255200000|2021-02-02 08:40:00|2766.7|2761.7|2778.6|2773.6|2783.1|2778.1|2765.5|2760.5|999
1612255500000|2021-02-02 08:45:00|2778.9|2773.9|2766.7|2761.7|2781.9|2776.9|2765.4|2760.4|849
1612255800000|2021-02-02 08:50:00|2766.8|2761.8|2762.9|2759.4|2769.9|2764.9|2761.4|2756.4|706
1612256100000|2021-02-02 08:55:00|2763|2759.5|2772.4|2767.4|2773.3|2768.8|2762.6|2758.2|730
1612256400000|2021-02-02 09:00:00|2772.3|2767.3|2767.4|2762.4|2778|2773|2765.1|2760.4|815
1612256700000|2021-02-02 09:05:00|2767.3|2762.3|2774|2769|2779.2|2775|2763.5|2758.5|842
1612257000000|2021-02-02 09:10:00|2773.8|2768.8|2778.6|2773.6|2780.5|2775.8|2772.8|2768.3|618
1612257300000|2021-02-02 09:15:00|2778.5|2773.5|2772|2767|2778.7|2773.7|2771.9|2766.9|546
1612257600000|2021-02-02 09:20:00|2772.1|2767.1|2772.4|2767.4|2775.8|2770.8|2770.7|2765.7|546
1612257900000|2021-02-02 09:25:00|2772.3|2767.3|2767.3|2762.3|2776.2|2771.2|2767|2762|507
1612258200000|2021-02-02 09:30:00|2767.5|2762.5|2754.5|2749.5|2768|2763|2749.7|2746.1|681
1612258500000|2021-02-02 09:35:00|2754.4|2749.4|2767.9|2762.9|2769.3|2764.3|2753|2748|670
1612258800000|2021-02-02 09:40:00|2768|2763|2774.4|2769.4|2776.2|2771.4|2767.8|2762.8|512
1612259100000|2021-02-02 09:45:00|2774.3|2769.3|2768.9|2763.9|2778.2|2773.2|2768.3|2763.3|498
1612259400000|2021-02-02 09:50:00|2768.7|2763.7|2776.1|2771.1|2777.9|2772.9|2765|2760|514
1612259700000|2021-02-02 09:55:00|2776.2|2771.2|2768.7|2763.7|2776.4|2771.4|2768.2|2763.2|416
1612260000000|2021-02-02 10:00:00|2768.9|2763.9|2773|2768|2773.4|2768.6|2768.6|2763.6|455
1612260300000|2021-02-02 10:05:00|2772.7|2767.7|2777.3|2772.3|2777.6|2772.6|2762.7|2757.7|562
1612260600000|2021-02-02 10:10:00|2778.1|2773.1|2773.3|2769.8|2778.1|2773.4|2772.9|2768.8|542
1612260900000|2021-02-02 10:15:00|2773.1|2769.6|2766.3|2761.3|2775|2770.7|2755.4|2750.4|933
1612261200000|2021-02-02 10:20:00|2766|2761|2763|2758|2766.6|2761.6|2760.3|2755.3|601
1612261500000|2021-02-02 10:25:00|2763.4|2758.4|2760.5|2755.5|2764.2|2759.2|2759.6|2754.8|651
1612261800000|2021-02-02 10:30:00|2760.7|2755.7|2764.1|2759.1|2766.7|2762.3|2759.2|2754.2|494
1612262100000|2021-02-02 10:35:00|2764|2759|2767.9|2762.9|2767.9|2763.1|2761.5|2757.1|460
1612262400000|2021-02-02 10:40:00|2767.8|2762.8|2772.2|2767.2|2774.3|2770.2|2767|2762.6|576
1612262700000|2021-02-02 10:45:00|2772.5|2767.5|2775.8|2770.8|2776.9|2772.8|2770.1|2765.1|512
1612263000000|2021-02-02 10:50:00|2775.7|2770.7|2773.2|2768.2|2775.9|2771.2|2771|2766|353
1612263300000|2021-02-02 10:55:00|2772.5|2769|2780.4|2775.4|2780.5|2775.5|2769.4|2764.7|445
1612263600000|2021-02-02 11:00:00|2780.3|2775.3|2780.5|2775.5|2783.8|2778.8|2776.2|2771.2|597
1612263900000|2021-02-02 11:05:00|2780.4|2775.4|2787.2|2782.2|2788|2783|2779.1|2774.1|539
1612264200000|2021-02-02 11:10:00|2787.3|2782.3|2783|2778|2787.3|2782.3|2781|2776|549
1612264500000|2021-02-02 11:15:00|2783.1|2778.1|2780.4|2775.4|2783.5|2778.8|2778.8|2773.8|409
1612264800000|2021-02-02 11:20:00|2780.3|2775.3|2772.8|2767.8|2780.7|2775.7|2771.8|2766.8|481
1612265100000|2021-02-02 11:25:00|2772.9|2767.9|2765.7|2760.7|2773.5|2768.5|2764.7|2759.7|527
1612265400000|2021-02-02 11:30:00|2765.1|2760.1|2769.6|2764.6|2771.5|2766.5|2765.1|2760.1|530
1612265700000|2021-02-02 11:35:00|2769.3|2764.3|2760.9|2755.9|2771.4|2766.9|2757|2752|661
1612266000000|2021-02-02 11:40:00|2761.2|2756.2|2769.9|2764.9|2772.7|2767.7|2759.7|2754.7|489
1612266300000|2021-02-02 11:45:00|2770|2765|2763.1|2758.1|2772|2767.2|2762.7|2757.7|568
1612266600000|2021-02-02 11:50:00|2763.4|2758.4|2765.8|2760.8|2767.8|2762.8|2760.6|2755.6|529
1612266900000|2021-02-02 11:55:00|2765.7|2760.7|2736.8|2731.8|2766.3|2761.3|2722.2|2717.2|856
1612267200000|2021-02-02 12:00:00|2736.7|2731.7|2752|2747|2756|2751|2724.2|2719.2|1262
1612267500000|2021-02-02 12:05:00|2752.1|2747.1|2744.5|2739.5|2753.5|2748.5|2744.1|2739.1|928
1612267800000|2021-02-02 12:10:00|2744.2|2739.2|2751.8|2746.8|2752.6|2747.6|2737|2732|1025
1612268100000|2021-02-02 12:15:00|2751.7|2746.7|2753.6|2748.6|2758|2753|2748.5|2743.5|878
1612268400000|2021-02-02 12:20:00|2753.4|2748.4|2753.1|2748.1|2759.9|2754.9|2751.8|2746.8|954
1612268700000|2021-02-02 12:25:00|2753.2|2748.2|2754.7|2749.7|2756.3|2751.3|2748.4|2743.4|795
1612269000000|2021-02-02 12:30:00|2754.5|2749.5|2753.3|2748.3|2756.1|2751.1|2747.8|2742.8|666
1612269300000|2021-02-02 12:35:00|2753.1|2748.1|2749.2|2744.2|2753.7|2748.9|2747.2|2742.2|710
1612269600000|2021-02-02 12:40:00|2749.3|2744.3|2754.5|2749.5|2755.1|2750.1|2745|2740|736
1612269900000|2021-02-02 12:45:00|2754.4|2749.4|2757.8|2752.8|2759|2754|2749.1|2744.1|879
1612270200000|2021-02-02 12:50:00|2757.4|2752.4|2757.6|2754.1|2762.7|2758.2|2755.3|2750.3|902
1612270500000|2021-02-02 12:55:00|2757.7|2754.2|2759.4|2754.4|2764.4|2759.4|2753.5|2748.5|950
1612270800000|2021-02-02 13:00:00|2759.8|2754.8|2765.6|2762.1|2770.3|2766.3|2755.1|2750.1|1495
1612271100000|2021-02-02 13:05:00|2765.5|2762|2764.4|2760.9|2771|2767.5|2756|2752|1074
1612271400000|2021-02-02 13:10:00|2764.5|2761|2772.3|2768.8|2779.3|2775.4|2764.5|2761|1131
1612271700000|2021-02-02 13:15:00|2772.5|2769|2750.2|2745.2|2773|2769|2747.9|2744.4|1134
1612272000000|2021-02-02 13:20:00|2750.4|2745.4|2759.2|2755.7|2760.7|2756.5|2745.6|2740.6|1339
1612272300000|2021-02-02 13:25:00|2759.1|2755.6|2741.3|2737.8|2759.6|2756.1|2738.9|2733.9|1478
1612272600000|2021-02-02 13:30:00|2741.5|2738|2727.6|2724.1|2744.6|2739.6|2727.1|2723.6|1435
1612272900000|2021-02-02 13:35:00|2727.5|2724|2740.9|2737.4|2741.7|2737.7|2726|2722.5|1311
1612273200000|2021-02-02 13:40:00|2741|2737.5|2743.6|2740.1|2747.8|2743.6|2732.7|2728.5|1107
1612273500000|2021-02-02 13:45:00|2743.4|2739.9|2744.2|2740.7|2745.9|2741.8|2732|2728.5|1012
1612273800000|2021-02-02 13:50:00|2744.5|2741|2750.2|2746.7|2751.2|2747.2|2744.4|2740.6|893
1612274100000|2021-02-02 13:55:00|2750.3|2746.8|2752.2|2748.7|2753.4|2749.9|2746.7|2743.2|1133
1612274400000|2021-02-02 14:00:00|2751.9|2748.4|2749|2745.5|2755.9|2752.4|2747.5|2744|1137
1612274700000|2021-02-02 14:05:00|2749.3|2745.8|2742.6|2739.1|2749.3|2745.8|2740.9|2737.4|901
1612275000000|2021-02-02 14:10:00|2743.2|2739.7|2740.3|2736.8|2749.4|2745.9|2739.6|2735.4|1049
1612275300000|2021-02-02 14:15:00|2740.2|2736.7|2749.7|2746.2|2751.9|2748.4|2739.8|2736.3|825
1612275600000|2021-02-02 14:20:00|2749.9|2746.4|2755.6|2752.1|2757.3|2753.8|2747.5|2744|584
1612275900000|2021-02-02 14:25:00|2755.7|2752.2|2752.3|2747.3|2758.9|2754.6|2747.6|2743.6|586
1612276200000|2021-02-02 14:30:00|2752.6|2747.6|2724.6|2721.1|2753|2748|2711.6|2707|1094
1612276500000|2021-02-02 14:35:00|2724.7|2721.2|2711.6|2708.1|2724.7|2721.2|2708.3|2704.8|983
1612276800000|2021-02-02 14:40:00|2711.3|2707.8|2720.1|2716.6|2720.2|2716.7|2705.6|2702.1|950
1612277100000|2021-02-02 14:45:00|2719.9|2716.4|2706.7|2703.2|2720.7|2717.2|2701.1|2697.5|1202
1612277400000|2021-02-02 14:50:00|2706.4|2702.9|2680.4|2675.4|2706.5|2703|2674.7|2669.7|1726
1612277700000|2021-02-02 14:55:00|2680.3|2675.3|2692.3|2688.8|2692.3|2688.8|2671|2666|1658
1612278000000|2021-02-02 15:00:00|2692.4|2688.9|2698.3|2694.8|2707.7|2704.2|2690.2|2686.7|1584
1612278300000|2021-02-02 15:05:00|2698.4|2694.9|2695.4|2691.9|2703.8|2700.3|2692.3|2688.8|1309
1612278600000|2021-02-02 15:10:00|2695.5|2692|2694.5|2691|2701.5|2698|2684.5|2679.9|1251
1612278900000|2021-02-02 15:15:00|2694.4|2690.9|2697.8|2694.3|2708.2|2704.7|2691.9|2688.4|1321
1612279200000|2021-02-02 15:20:00|2697.6|2694.1|2694.1|2690.6|2700.9|2696.5|2691.7|2688.2|1163
1612279500000|2021-02-02 15:25:00|2694|2690.5|2690.4|2686.9|2701.8|2698.3|2688.4|2684.9|1295
1612279800000|2021-02-02 15:30:00|2690.3|2686.8|2693.9|2690.4|2693.9|2690.4|2684.5|2681|1193
1612280100000|2021-02-02 15:35:00|2694.1|2690.6|2668.7|2665.2|2694.1|2690.6|2666.6|2662.8|1244
1612280400000|2021-02-02 15:40:00|2668.6|2665.1|2678.3|2674.8|2685.6|2682.1|2668.6|2665.1|1286
1612280700000|2021-02-02 15:45:00|2678.4|2674.9|2683.9|2680.4|2684.9|2681.4|2662.9|2657.9|1243
1612281000000|2021-02-02 15:50:00|2683.8|2680.3|2678.7|2675.2|2684|2680.5|2674.4|2670.9|954
1612281300000|2021-02-02 15:55:00|2678.4|2674.9|2675|2671.5|2686.5|2683|2674.6|2671.1|892
1612281600000|2021-02-02 16:00:00|2674.9|2671.4|2684.9|2681.4|2685.6|2682.1|2670.9|2667.4|952
1612281900000|2021-02-02 16:05:00|2684.8|2681.3|2689.5|2686|2691.7|2688.2|2682.6|2679.1|903
1612282200000|2021-02-02 16:10:00|2689.6|2686.1|2697|2693.5|2702.2|2697.2|2687.5|2684|922
1612282500000|2021-02-02 16:15:00|2696.9|2693.4|2695.6|2692.1|2701.4|2697.9|2694.5|2690.8|813
1612282800000|2021-02-02 16:20:00|2695.7|2692.2|2695.6|2692.1|2700.5|2697|2693.3|2689.8|872
1612283100000|2021-02-02 16:25:00|2695.5|2692|2691|2687.5|2698.5|2695|2688.8|2685.3|829
1612283400000|2021-02-02 16:30:00|2690.9|2687.4|2678.6|2675.1|2691.4|2687.9|2678|2674.5|1045
1612283700000|2021-02-02 16:35:00|2678.9|2675.4|2679.9|2676.4|2684.1|2680.6|2677.1|2673.6|876
1612284000000|2021-02-02 16:40:00|2680.2|2676.7|2683.3|2679.8|2683.5|2680|2676.6|2673.1|962
1612284300000|2021-02-02 16:45:00|2683.2|2679.7|2676.2|2672.7|2687.7|2684.2|2670.4|2666.9|1070
1612284600000|2021-02-02 16:50:00|2676|2672.5|2681.5|2678|2683.1|2679.6|2675.7|2672.2|971
1612284900000|2021-02-02 16:55:00|2681.4|2677.9|2675.6|2672.1|2684|2680.5|2673|2669.5|874
1612285200000|2021-02-02 17:00:00|2675.9|2672.4|2675.4|2671.9|2676.9|2673.4|2668.6|2665.1|995
1612285500000|2021-02-02 17:05:00|2675.3|2671.8|2668.1|2664.6|2678.7|2675.2|2663|2659.5|945
1612285800000|2021-02-02 17:10:00|2668.3|2664.8|2660.5|2657|2668.9|2665.3|2652.9|2649.4|1118
1612286100000|2021-02-02 17:15:00|2660.6|2657.1|2646.3|2642.8|2661|2657.5|2644.5|2639.5|1045
1612286400000|2021-02-02 17:20:00|2647.1|2642.1|2650.2|2646.7|2653.6|2649.3|2641.6|2638.1|959
1612286700000|2021-02-02 17:25:00|2650.3|2646.8|2661.7|2658.2|2663.6|2660.1|2649.8|2646.1|924
1612287000000|2021-02-02 17:30:00|2661.9|2658.4|2663.3|2659.8|2664.4|2660.9|2657.9|2654.4|787
1612287300000|2021-02-02 17:35:00|2662.8|2659.3|2662.1|2658.6|2664.9|2661.4|2660.2|2656.7|596
1612287600000|2021-02-02 17:40:00|2661.6|2658.1|2659.8|2656.3|2661.7|2658.2|2653.2|2649.7|673
1612287900000|2021-02-02 17:45:00|2659.9|2656.4|2660.1|2656.6|2662.6|2659.1|2657.1|2653|609
1612288200000|2021-02-02 17:50:00|2659.7|2656.2|2645.3|2641.8|2659.7|2656.2|2641.9|2638.4|971
1612288500000|2021-02-02 17:55:00|2645.2|2641.7|2642.1|2638.6|2647.8|2643.1|2637.8|2634.3|970
1612288800000|2021-02-02 18:00:00|2641.9|2638.4|2651.2|2647.7|2651.3|2647.8|2640.7|2637.2|839
1612289100000|2021-02-02 18:05:00|2650.7|2647.2|2635.6|2630.6|2650.7|2647.2|2630.2|2626|1055
1612289400000|2021-02-02 18:10:00|2636|2631|2640.5|2637|2643.6|2640.1|2634.8|2630.6|768
1612289700000|2021-02-02 18:15:00|2640|2636.5|2638|2634.5|2640.8|2636.8|2633.9|2630|852
1612290000000|2021-02-02 18:20:00|2637.8|2634.3|2636.9|2633.4|2643.5|2640|2630.7|2625.7|1183
1612290300000|2021-02-02 18:25:00|2637.9|2634.4|2641.5|2638|2641.8|2638|2632.7|2629.2|942
1612290600000|2021-02-02 18:30:00|2641.7|2638.2|2647.8|2644.3|2648.7|2644.7|2640.6|2636.4|485
1612290900000|2021-02-02 18:35:00|2647.7|2644.2|2656.4|2652.9|2658.6|2655.1|2645.4|2641.5|626
1612291200000|2021-02-02 18:40:00|2656.7|2653.2|2663|2659.5|2663.9|2660.4|2655.1|2651.6|582
1612291500000|2021-02-02 18:45:00|2663.1|2659.6|2660.9|2657.4|2663.1|2659.6|2656.9|2653.4|468
1612291800000|2021-02-02 18:50:00|2660.8|2657.3|2662.9|2659.4|2664.3|2659.9|2659.4|2655.9|374
1612292100000|2021-02-02 18:55:00|2662.7|2659.2|2660.4|2656.9|2668.3|2664.4|2658.2|2654.3|592
1612292400000|2021-02-02 19:00:00|2660.5|2657|2663.7|2660.2|2664.9|2660.6|2658.4|2654.5|452
1612292700000|2021-02-02 19:05:00|2663.6|2660.1|2671.6|2668.1|2672.7|2668.2|2662|2658.5|527
1612293000000|2021-02-02 19:10:00|2671.5|2668|2676.2|2671.2|2677.4|2673.3|2668.5|2665|582
1612293300000|2021-02-02 19:15:00|2676.3|2671.3|2673.1|2669.6|2677|2672.6|2671.7|2667.5|489
1612293600000|2021-02-02 19:20:00|2673.5|2670|2674.3|2670.8|2676.5|2672.7|2672.4|2668.1|330
1612293900000|2021-02-02 19:25:00|2674.5|2671|2677|2673.5|2678.6|2674.7|2672.4|2668.7|411
1612294200000|2021-02-02 19:30:00|2677.1|2673.6|2684.8|2681.3|2685.5|2682|2676.8|2673.3|510
1612294500000|2021-02-02 19:35:00|2685.1|2681.6|2686.9|2683.4|2688.6|2685.1|2682.9|2679.4|443
1612294800000|2021-02-02 19:40:00|2687|2683.5|2682.1|2678.6|2687|2683.5|2681.9|2678.4|444
1612295100000|2021-02-02 19:45:00|2682|2678.5|2682.2|2678.7|2683.5|2679.7|2679.2|2675.2|353
1612295400000|2021-02-02 19:50:00|2682.4|2678.9|2681.7|2678.2|2683.8|2680.3|2681.2|2677|246
1612295700000|2021-02-02 19:55:00|2681.8|2678.3|2681.5|2678|2686.7|2683.2|2679.8|2676.3|513
1612296000000|2021-02-02 20:00:00|2681.2|2677.7|2676.1|2671.1|2685.4|2680.4|2674.8|2670.6|612
1612296300000|2021-02-02 20:05:00|2676.3|2671.3|2672.3|2667.3|2676.4|2671.7|2671.2|2666.9|534
1612296600000|2021-02-02 20:10:00|2672.1|2667.1|2667.8|2664.3|2675.3|2670.3|2667.5|2663.2|613
1612296900000|2021-02-02 20:15:00|2670.1|2665.1|2660.6|2657.1|2670.1|2665.1|2660.4|2656.8|491
1612297200000|2021-02-02 20:20:00|2660.7|2657.2|2659.5|2654.5|2660.7|2657.2|2656.6|2652.2|476
1612297500000|2021-02-02 20:25:00|2659|2654|2659|2655.5|2661.9|2657.3|2656.7|2652.4|381
1612297800000|2021-02-02 20:30:00|2658.9|2655.4|2656|2652.5|2660|2655.9|2655.7|2652.2|359
1612298100000|2021-02-02 20:35:00|2655.9|2652.4|2651.6|2648.1|2656.6|2653.1|2649.7|2646.2|409
1612298400000|2021-02-02 20:40:00|2651.7|2648.2|2651.9|2648.4|2652.9|2648.7|2649.3|2645.4|381
1612298700000|2021-02-02 20:45:00|2651.8|2648.3|2653.1|2649.6|2657.6|2654.1|2651.4|2647.9|401
1612299000000|2021-02-02 20:50:00|2653.6|2650.1|2649.3|2645.8|2654.2|2650.4|2649.2|2645.7|383
1612299300000|2021-02-02 20:55:00|2649.2|2645.7|2644.6|2641.1|2652.2|2648.5|2644|2640.5|657
1612299600000|2021-02-02 21:00:00|2644.5|2641|2651.3|2647.8|2652|2647.8|2641.7|2638.2|627
1612299900000|2021-02-02 21:05:00|2651.2|2647.7|2653.4|2649.9|2654.7|2650.4|2651.1|2646.7|443
1612300200000|2021-02-02 21:10:00|2653.1|2649.6|2656.3|2652.8|2658.7|2655.2|2652.6|2647.9|381
1612300500000|2021-02-02 21:15:00|2656.9|2651.9|2663|2658|2664.5|2661|2654.4|2650.8|404
1612300800000|2021-02-02 21:20:00|2663.3|2658.3|2660.8|2657.3|2663.3|2659|2657.6|2653.4|317
1612301100000|2021-02-02 21:25:00|2660.9|2657.4|2659.4|2655.9|2663.1|2659.5|2658.9|2654.9|274
1612301400000|2021-02-02 21:30:00|2659.3|2655.8|2658.2|2654.7|2661|2657.5|2657.4|2653.2|264
1612301700000|2021-02-02 21:35:00|2658|2654.5|2660.2|2655.2|2661.1|2657.2|2656.8|2652.6|158
1612302000000|2021-02-02 21:40:00|2659.5|2656|2661.9|2656.9|2664|2660.2|2658.4|2654.2|256
1612302300000|2021-02-02 21:45:00|2662|2657|2664.9|2661.4|2668.5|2663.8|2660.7|2656.1|411
1612302600000|2021-02-02 21:50:00|2665|2661.5|2668.6|2663.6|2669.5|2665.2|2663.6|2659.2|347
1612302900000|2021-02-02 21:55:00|2668.7|2663.7|2673.8|2668.8|2675.4|2669.9|2667|2662.4|369
1612306800000|2021-02-02 23:00:00|2670.8|2665.8|2682.6|2677.6|2686.8|2681.8|2670.8|2665.8|506
1612307100000|2021-02-02 23:05:00|2683.4|2678.4|2690.9|2685.9|2691.5|2686.5|2680.7|2675.7|512
1612307400000|2021-02-02 23:10:00|2690.8|2685.8|2688.8|2683.8|2694.8|2689.8|2687|2682|479
1612307700000|2021-02-02 23:15:00|2689|2684|2691.5|2686.5|2691.8|2686.8|2685.4|2680.4|399
1612308000000|2021-02-02 23:20:00|2691.3|2686.3|2688.8|2683.8|2693|2688|2687.5|2682.5|374
1612308300000|2021-02-02 23:25:00|2688.9|2683.9|2697.8|2692.8|2698.7|2693.7|2688.6|2683.9|370
1612308600000|2021-02-02 23:30:00|2697.7|2692.7|2696.2|2691.2|2698.2|2693.2|2691.5|2686.5|369
1612308900000|2021-02-02 23:35:00|2696.3|2691.3|2692.8|2687.8|2696.5|2691.5|2690.1|2685.1|342
1612309200000|2021-02-02 23:40:00|2692.9|2687.9|2692|2687|2693.3|2688.6|2690.1|2685.1|317
1612309500000|2021-02-02 23:45:00|2692.1|2687.1|2691.7|2686.7|2692.8|2687.8|2690.1|2685.3|305
1612309800000|2021-02-02 23:50:00|2691.1|2686.1|2688.5|2683.5|2691.6|2686.6|2687|2682|324
1612310100000|2021-02-02 23:55:00|2688.6|2683.6|2683.9|2678.9|2689.4|2684.4|2682.9|2677.9|314
1612310400000|2021-02-03 00:00:00|2683.8|2678.8|2687.8|2682.8|2688.5|2683.5|2683.8|2678.8|404
1612310700000|2021-02-03 00:05:00|2687.7|2682.7|2691.9|2686.9|2693|2688.5|2687.4|2682.4|309
1612311000000|2021-02-03 00:10:00|2692|2687|2694.2|2689.2|2695.6|2690.6|2691.8|2686.9|275
1612311300000|2021-02-03 00:15:00|2694.1|2689.1|2694.7|2689.7|2699.9|2694.9|2691.8|2686.8|553
1612311600000|2021-02-03 00:20:00|2694.8|2689.8|2696.1|2691.1|2696.9|2692.7|2693.9|2688.9|311
1612311900000|2021-02-03 00:25:00|2696.2|2691.2|2700.3|2695.3|2700.5|2695.5|2695.3|2690.3|329
1612312200000|2021-02-03 00:30:00|2701.1|2696.1|2701.8|2696.8|2703.4|2698.4|2697.3|2692.3|528
1612312500000|2021-02-03 00:35:00|2701.7|2696.7|2710.2|2705.2|2710.6|2705.6|2698.6|2693.6|563
1612312800000|2021-02-03 00:40:00|2710|2705|2712.2|2708.7|2717.3|2713.3|2707.7|2702.7|698
1612313100000|2021-02-03 00:45:00|2712.1|2708.6|2706.4|2701.4|2712.4|2708.7|2706.3|2701.3|500
1612313400000|2021-02-03 00:50:00|2706.5|2701.5|2700.7|2695.7|2707|2702.2|2697.6|2692.6|452
1612313700000|2021-02-03 00:55:00|2699.9|2696.4|2697.6|2692.6|2701.9|2697.2|2694.7|2689.8|465
1612314000000|2021-02-03 01:00:00|2697.8|2692.8|2696|2691|2703.7|2698.7|2689.1|2684.1|1081
1612314300000|2021-02-03 01:05:00|2695.7|2690.7|2693.4|2688.4|2697.6|2692.6|2690.9|2685.9|703
1612314600000|2021-02-03 01:10:00|2693.6|2688.6|2700|2695|2703.7|2698.7|2692.5|2688.3|814
1612314900000|2021-02-03 01:15:00|2699.9|2694.9|2704.1|2700.6|2705|2700.8|2697.9|2693.8|866
1612315200000|2021-02-03 01:20:00|2703.9|2700.4|2705.8|2700.8|2705.9|2702.1|2701|2696.8|796
1612315500000|2021-02-03 01:25:00|2705.6|2700.6|2708.8|2703.8|2710.1|2705.1|2703.4|2699|711
1612315800000|2021-02-03 01:30:00|2708.9|2703.9|2698.4|2694.9|2709.3|2705|2697.4|2693.3|778
1612316100000|2021-02-03 01:35:00|2698.2|2694.7|2702.5|2697.5|2703|2698.8|2697.2|2693.5|671
1612316400000|2021-02-03 01:40:00|2701.8|2698.3|2702.2|2698.7|2705|2700.7|2699.9|2695.6|611
1612316700000|2021-02-03 01:45:00|2702.5|2699|2707.7|2702.7|2708.6|2703.8|2701.2|2697|706
1612317000000|2021-02-03 01:50:00|2707.8|2702.8|2707.7|2704.2|2711|2707.5|2706.5|2702.2|534
1612317300000|2021-02-03 01:55:00|2707.8|2704.3|2713.8|2710.3|2714.8|2711.2|2707.8|2704|578
1612317600000|2021-02-03 02:00:00|2713.9|2710.4|2710.5|2707|2715.1|2711.6|2708.2|2703.6|679
1612317900000|2021-02-03 02:05:00|2710.3|2706.8|2718.2|2713.2|2719.4|2715.8|2709.7|2705.4|710
1612318200000|2021-02-03 02:10:00|2717.3|2713.8|2719.4|2714.4|2720.9|2716.5|2714.3|2710.2|749
1612318500000|2021-02-03 02:15:00|2719.3|2714.3|2718.2|2713.2|2719.5|2714.7|2716.3|2712|407
1612318800000|2021-02-03 02:20:00|2717.8|2712.8|2719|2714|2719.1|2714.7|2713.9|2709.6|356
1612319100000|2021-02-03 02:25:00|2718.9|2713.9|2718.2|2713.2|2719.3|2714.9|2715.8|2711.6|399
1612319400000|2021-02-03 02:30:00|2717.2|2713.7|2713.5|2708.5|2722.4|2717.5|2711.8|2707.9|731
1612319700000|2021-02-03 02:35:00|2713.6|2708.6|2713.4|2709.9|2714.6|2710|2710.8|2707|575
1612320000000|2021-02-03 02:40:00|2714|2709|2708.6|2705.1|2714.5|2710.1|2707.9|2703.1|625
1612320300000|2021-02-03 02:45:00|2708.5|2705|2711.7|2706.7|2712.2|2707.5|2705.3|2701.1|469
1612320600000|2021-02-03 02:50:00|2711.8|2706.8|2709|2704|2711.8|2706.8|2705.4|2701.8|489
1612320900000|2021-02-03 02:55:00|2709.1|2704.1|2706.6|2703.1|2709.6|2705.4|2703.9|2700.4|527
1612321200000|2021-02-03 03:00:00|2706.5|2703|2703|2699.5|2707.7|2703.6|2700.4|2696.6|606
1612321500000|2021-02-03 03:05:00|2703.7|2698.7|2703.5|2698.5|2706.1|2702|2701.9|2697.7|489
1612321800000|2021-02-03 03:10:00|2703.6|2698.6|2703.2|2699.7|2705|2701.3|2700.9|2696.8|509
1612322100000|2021-02-03 03:15:00|2703.1|2699.6|2704.4|2700.9|2706.4|2702.4|2703.1|2698.7|463
1612322400000|2021-02-03 03:20:00|2704|2700.5|2700.9|2695.9|2705|2700.6|2699.3|2695.1|431
1612322700000|2021-02-03 03:25:00|2701.3|2696.3|2704.6|2699.6|2705.4|2701.2|2699.7|2695.8|516
1612323000000|2021-02-03 03:30:00|2704.7|2699.7|2701.7|2696.7|2705.4|2700.4|2700.1|2695.6|344
1612323300000|2021-02-03 03:35:00|2701.8|2696.8|2701.1|2696.1|2702.3|2697.5|2697.5|2692.9|344
1612323600000|2021-02-03 03:40:00|2700.7|2695.7|2702.7|2697.7|2703.8|2698.9|2700.7|2695.7|247
1612323900000|2021-02-03 03:45:00|2702.6|2697.6|2704.1|2699.1|2704.2|2699.8|2702|2697.6|248
1612324200000|2021-02-03 03:50:00|2704.4|2699.4|2705.4|2701.9|2706.2|2702.3|2703.2|2698.8|280
1612324500000|2021-02-03 03:55:00|2705.5|2702|2704.4|2700.9|2706.7|2702.3|2703.5|2698.9|232
1612324800000|2021-02-03 04:00:00|2704.3|2700.8|2701.5|2698|2705.9|2701.7|2701.2|2696.9|290
1612325100000|2021-02-03 04:05:00|2701.7|2696.7|2701.7|2696.7|2704.1|2699.9|2699.9|2696.3|253
1612325400000|2021-02-03 04:10:00|2701.9|2696.9|2703|2698|2703.8|2699.9|2701.2|2696.6|207
1612325700000|2021-02-03 04:15:00|2703.1|2698.1|2699.7|2694.7|2703.3|2699|2698.1|2694.1|253
1612326000000|2021-02-03 04:20:00|2699.8|2694.8|2698.8|2693.8|2699.9|2695.5|2697.3|2693.3|241
1612326300000|2021-02-03 04:25:00|2698.7|2693.7|2698.3|2693.3|2700.1|2695.9|2697.4|2693.1|182
1612326600000|2021-02-03 04:30:00|2698.4|2693.4|2698.7|2693.7|2700.3|2695.4|2697.7|2692.9|211
1612326900000|2021-02-03 04:35:00|2698.6|2693.6|2690.2|2685.2|2698.9|2693.9|2688.5|2683.5|291
1612327200000|2021-02-03 04:40:00|2689.6|2684.6|2692.2|2687.2|2693|2689|2689.2|2684.2|333
1612327500000|2021-02-03 04:45:00|2692.1|2687.1|2694|2690.5|2696.4|2691.9|2691.5|2686.9|250
1612327800000|2021-02-03 04:50:00|2693.9|2690.4|2694.1|2689.1|2696.8|2692.4|2692.4|2688.1|237
1612328100000|2021-02-03 04:55:00|2694.3|2689.3|2692.4|2687.4|2694.3|2689.6|2689.6|2685.7|198
1612328400000|2021-02-03 05:00:00|2692.3|2687.3|2697.5|2692.5|2697.6|2692.9|2691.8|2687.3|317
1612328700000|2021-02-03 05:05:00|2697.4|2692.4|2699.3|2694.3|2699.6|2695.4|2695.9|2691.5|266
1612329000000|2021-02-03 05:10:00|2699.5|2694.5|2699.2|2694.2|2699.7|2695.3|2696.5|2692.3|276
1612329300000|2021-02-03 05:15:00|2699.5|2694.5|2701.4|2696.4|2701.6|2696.6|2698.4|2693.8|311
1612329600000|2021-02-03 05:20:00|2701.3|2696.3|2699.9|2694.9|2702.6|2698|2698.9|2694.6|342
1612329900000|2021-02-03 05:25:00|2700|2695|2703.5|2698.5|2703.7|2699.1|2699.9|2694.9|355
1612330200000|2021-02-03 05:30:00|2703.2|2698.2|2685.2|2681.7|2706.7|2702.4|2684.1|2679.1|831
1612330500000|2021-02-03 05:35:00|2685.1|2681.6|2688.1|2683.1|2689.7|2685.5|2683.8|2679.3|632
1612330800000|2021-02-03 05:40:00|2688.2|2683.2|2681.1|2676.1|2688.7|2684.5|2677.8|2674.1|677
1612331100000|2021-02-03 05:45:00|2681.2|2676.2|2683.7|2678.7|2684.9|2680.6|2680|2675.9|474
1612331400000|2021-02-03 05:50:00|2683.8|2678.8|2687.4|2683.9|2688.8|2684.3|2682.5|2677.7|505
1612331700000|2021-02-03 05:55:00|2687.7|2684.2|2687.7|2684.2|2689.5|2685.2|2684.9|2679.9|476
1612332000000|2021-02-03 06:00:00|2687.6|2684.1|2684.9|2679.9|2690.2|2686.3|2684.2|2679.9|552
1612332300000|2021-02-03 06:05:00|2684.1|2680.6|2681|2677.5|2689.6|2685|2679.7|2674.7|646
1612332600000|2021-02-03 06:10:00|2682.1|2677.1|2677.5|2674|2682.3|2678.8|2674.1|2670.6|979
1612332900000|2021-02-03 06:15:00|2677.8|2674.3|2680.3|2676.8|2682.9|2678.6|2674.3|2670.8|660
1612333200000|2021-02-03 06:20:00|2679.8|2676.3|2677.9|2672.9|2681.1|2676.8|2675.2|2670.2|634
1612333500000|2021-02-03 06:25:00|2677.8|2672.8|2680.1|2676.6|2681.5|2677.9|2675.9|2671.2|560
1612333800000|2021-02-03 06:30:00|2680.2|2676.7|2681.7|2678.2|2683.4|2679.9|2679.1|2675.6|441
1612334100000|2021-02-03 06:35:00|2681.8|2678.3|2680.1|2676.6|2682.1|2678.6|2678.1|2674.6|420
1612334400000|2021-02-03 06:40:00|2680.3|2676.8|2674.6|2671.1|2680.3|2676.8|2674.1|2670.6|489
1612334700000|2021-02-03 06:45:00|2674.5|2671|2679.7|2674.7|2680.4|2676.9|2674.5|2671|514
1612335000000|2021-02-03 06:50:00|2679.8|2674.8|2685.7|2682.2|2688.3|2684.2|2678.9|2674.3|624
1612335300000|2021-02-03 06:55:00|2685.9|2682.4|2690.9|2685.9|2691.5|2687.2|2685.5|2681.4|449
1612335600000|2021-02-03 07:00:00|2690.8|2685.8|2686.7|2681.7|2691.1|2687.6|2685.7|2681.7|517
1612335900000|2021-02-03 07:05:00|2686.6|2681.6|2687.7|2682.7|2688.6|2684.2|2685.3|2680.9|299
1612336200000|2021-02-03 07:10:00|2687.6|2682.6|2691.3|2687.8|2695.1|2690.1|2687.6|2682.6|412
1612336500000|2021-02-03 07:15:00|2691.2|2687.7|2692.2|2687.2|2694.7|2690.5|2691.2|2687|354
1612336800000|2021-02-03 07:20:00|2691.8|2688.3|2692.6|2689.1|2696.4|2692.9|2691.5|2687.6|367
1612337100000|2021-02-03 07:25:00|2692.7|2689.2|2696.6|2693.1|2699.2|2695.7|2692.2|2687.9|480
1612337400000|2021-02-03 07:30:00|2696.7|2693.2|2697.9|2694.4|2698|2694.5|2693.2|2689.7|441
1612337700000|2021-02-03 07:35:00|2697.8|2694.3|2693.8|2690.3|2699.2|2695.7|2693.8|2690.3|373
1612338000000|2021-02-03 07:40:00|2693.7|2690.2|2687.8|2684.3|2693.9|2690.4|2687.4|2683.8|395
1612338300000|2021-02-03 07:45:00|2688.5|2683.5|2679.1|2675.6|2688.9|2684.1|2678.3|2674.8|580
1612338600000|2021-02-03 07:50:00|2678.9|2675.4|2685|2681.5|2685.8|2681.5|2678.9|2675.4|520
1612338900000|2021-02-03 07:55:00|2684.9|2681.4|2687.7|2684.2|2689.2|2685.7|2683.9|2680.4|448
1612339200000|2021-02-03 08:00:00|2687.9|2684.4|2687|2683.5|2691.1|2687.6|2685.4|2681.9|487
1612339500000|2021-02-03 08:05:00|2686.5|2683|2681.4|2677.9|2687.2|2683.7|2679.5|2676|478
1612339800000|2021-02-03 08:10:00|2681|2677.5|2683.5|2680|2684.9|2681.4|2679.6|2676.1|487
1612340100000|2021-02-03 08:15:00|2683.9|2680.4|2680|2676.5|2686.6|2683.1|2680|2676.5|418
1612340400000|2021-02-03 08:20:00|2679.9|2676.4|2681.6|2678.1|2683.6|2680.1|2679.1|2675.6|312
1612340700000|2021-02-03 08:25:00|2681.2|2677.7|2681|2677.5|2684.2|2680.7|2679.8|2676.3|408
1612341000000|2021-02-03 08:30:00|2680.7|2677.2|2679.7|2676.2|2684.4|2680|2678|2674.5|517
1612341300000|2021-02-03 08:35:00|2679.8|2676.3|2679.3|2675.8|2680.2|2676.7|2672.9|2669.4|492
1612341600000|2021-02-03 08:40:00|2679.4|2675.9|2676.4|2672.9|2680.3|2676.1|2676.2|2672.7|374
1612341900000|2021-02-03 08:45:00|2676.5|2673|2679.3|2675.8|2680.4|2676.9|2672.1|2668.6|494
1612342200000|2021-02-03 08:50:00|2679.2|2675.7|2684.5|2681|2686.5|2683|2678.7|2675.2|554
1612342500000|2021-02-03 08:55:00|2684.4|2680.9|2682|2678.5|2685.5|2682|2682|2678.5|440
1612342800000|2021-02-03 09:00:00|2681.8|2678.3|2677.9|2674.4|2683.1|2679.4|2676.4|2672.9|757
1612343100000|2021-02-03 09:05:00|2677.7|2674.2|2675.5|2672|2677.9|2674.4|2673.5|2670|566
1612343400000|2021-02-03 09:10:00|2675.7|2672.2|2679|2675.5|2679.8|2676.3|2672.2|2668.7|531
1612343700000|2021-02-03 09:15:00|2678.9|2675.4|2679.8|2676.3|2681.4|2677.9|2677.8|2674.3|429
1612344000000|2021-02-03 09:20:00|2679.7|2676.2|2675.5|2672|2679.7|2676.2|2672.1|2668.6|514
1612344300000|2021-02-03 09:25:00|2675.4|2671.9|2674.5|2671|2677.6|2674.1|2673.3|2669.8|369
1612344600000|2021-02-03 09:30:00|2674.6|2671.1|2681.1|2677.6|2682.5|2679|2673|2669.5|595
1612344900000|2021-02-03 09:35:00|2681|2677.5|2678.6|2675.1|2681.7|2677.6|2678.1|2674.6|468
1612345200000|2021-02-03 09:40:00|2679.2|2675.7|2678.6|2675.1|2679.2|2675.7|2675|2671.5|480
1612345500000|2021-02-03 09:45:00|2678.3|2674.8|2677.4|2673.9|2679.1|2675.6|2673.9|2670.2|441
1612345800000|2021-02-03 09:50:00|2677.1|2673.6|2675.6|2672.1|2677.2|2673.7|2674.3|2670.5|421
1612346100000|2021-02-03 09:55:00|2675.7|2672.2|2675.4|2670.4|2677|2673.5|2674.6|2670.3|443
1612346400000|2021-02-03 10:00:00|2675.3|2670.3|2675.6|2672.1|2679.6|2674.9|2673.9|2670.1|467
1612346700000|2021-02-03 10:05:00|2675.3|2671.8|2662.8|2659.3|2675.4|2671.9|2660.2|2656.3|564
1612347000000|2021-02-03 10:10:00|2662.7|2659.2|2657.7|2654.2|2667.5|2664|2655|2651.5|632
1612347300000|2021-02-03 10:15:00|2657.8|2654.3|2654.4|2649.4|2662.5|2657.5|2650.7|2646.4|597
1612347600000|2021-02-03 10:20:00|2654|2649|2656.1|2651.1|2657|2653|2652.2|2647.6|457
1612347900000|2021-02-03 10:25:00|2656|2651|2661.8|2658.3|2662.9|2659.4|2650.9|2647.4|618
1612348200000|2021-02-03 10:30:00|2662.4|2658.9|2663.8|2660.3|2663.9|2660.4|2660|2655.9|441
1612348500000|2021-02-03 10:35:00|2663.9|2660.4|2665|2661.5|2667.1|2663.6|2662|2658.5|489
1612348800000|2021-02-03 10:40:00|2665.1|2661.6|2669.7|2666.2|2671.9|2668.4|2663.3|2659.8|426
1612349100000|2021-02-03 10:45:00|2669.8|2666.3|2665.3|2661.8|2670.9|2667.4|2664|2660.5|432
1612349400000|2021-02-03 10:50:00|2665.2|2661.7|2665|2661.5|2668|2664.5|2664.4|2660.9|464
1612349700000|2021-02-03 10:55:00|2664.6|2661.1|2665|2661.5|2666.8|2663.3|2663.1|2659.6|368
1612350000000|2021-02-03 11:00:00|2664.9|2661.4|2661.4|2657.9|2665.4|2661.9|2659.2|2655.7|469
1612350300000|2021-02-03 11:05:00|2661.3|2657.8|2665.7|2662.2|2666|2662.5|2660.5|2657|349
1612350600000|2021-02-03 11:10:00|2665.8|2662.3|2667.9|2664.4|2669|2665.5|2663.9|2660.4|430
1612350900000|2021-02-03 11:15:00|2668.1|2664.6|2672|2668.5|2672.5|2669|2667.3|2663.8|382
1612351200000|2021-02-03 11:20:00|2671.9|2668.4|2674.7|2671.2|2678.4|2674.9|2671.4|2667.9|416
1612351500000|2021-02-03 11:25:00|2675.2|2671.7|2677.5|2674|2679.5|2675.7|2673|2669.1|404
1612351800000|2021-02-03 11:30:00|2677.3|2673.8|2671.9|2668.4|2677.6|2674.1|2671.7|2668.2|375
1612352100000|2021-02-03 11:35:00|2672|2668.5|2670.4|2666.9|2674.3|2669.8|2669.8|2666.3|387
1612352400000|2021-02-03 11:40:00|2669.5|2666|2670.7|2667.2|2672.3|2668.8|2669.5|2666|474
1612352700000|2021-02-03 11:45:00|2670.8|2667.3|2669.1|2665.6|2671.6|2668.1|2666.4|2662.9|441
1612353000000|2021-02-03 11:50:00|2669.2|2665.7|2669.2|2665.7|2672.5|2669|2667.3|2663.8|351
1612353300000|2021-02-03 11:55:00|2669.3|2665.8|2672.5|2669|2677.9|2674.4|2668.4|2664.9|629
1612353600000|2021-02-03 12:00:00|2672.6|2669.1|2680.4|2676.9|2683.5|2680|2670|2666.5|823
1612353900000|2021-02-03 12:05:00|2680.5|2677|2680.9|2677.4|2685|2681.5|2679.1|2675.6|604
1612354200000|2021-02-03 12:10:00|2680.7|2677.2|2692|2688.5|2692.9|2689.4|2680.5|2677|576
1612354500000|2021-02-03 12:15:00|2691.9|2688.4|2690.9|2687.4|2693.5|2690|2687.4|2683.9|464
1612354800000|2021-02-03 12:20:00|2690.8|2687.3|2693.6|2690.1|2693.6|2690.1|2686|2682.5|439
1612355100000|2021-02-03 12:25:00|2693.5|2690|2704|2700.5|2705.2|2701.7|2692|2688.5|674
1612355400000|2021-02-03 12:30:00|2703.9|2700.4|2705.7|2702.2|2709.4|2705|2699.1|2695.6|699
1612355700000|2021-02-03 12:35:00|2705.9|2702.4|2704.5|2701|2707.4|2703.9|2701.5|2698|686
1612356000000|2021-02-03 12:40:00|2704.3|2700.8|2706.2|2702.7|2711.2|2707.7|2703.1|2699.6|696
1612356300000|2021-02-03 12:45:00|2706.3|2702.8|2701|2697.5|2707.6|2704.1|2700|2696.5|704
1612356600000|2021-02-03 12:50:00|2700.9|2697.4|2695.2|2691.7|2701.7|2698.2|2694.7|2691.2|617
1612356900000|2021-02-03 12:55:00|2695.1|2691.6|2693.4|2689.9|2697.5|2694|2693.1|2689.6|568
1612357200000|2021-02-03 13:00:00|2693.6|2690.1|2700.2|2696.7|2700.2|2696.7|2692.8|2689.3|899
1612357500000|2021-02-03 13:05:00|2700.1|2696.6|2692.7|2689.2|2700.1|2696.6|2692.6|2689.1|658
1612357800000|2021-02-03 13:10:00|2692.4|2688.9|2707.6|2702.6|2710.4|2706.1|2689.9|2686.4|780
1612358100000|2021-02-03 13:15:00|2706.9|2701.9|2693.1|2688.1|2708.1|2703.1|2691.3|2687.3|1155
1612358400000|2021-02-03 13:20:00|2692.8|2687.8|2698.6|2695.1|2699.4|2695.4|2684.9|2680.4|1231
1612358700000|2021-02-03 13:25:00|2698.9|2695.4|2704.4|2700.9|2710.8|2706.5|2698.9|2695.1|1327
1612359000000|2021-02-03 13:30:00|2704.5|2701|2705.9|2702.4|2711.1|2707.3|2701.5|2697.5|1315
1612359300000|2021-02-03 13:35:00|2706.1|2702.6|2705.6|2702.1|2711.3|2707.4|2701.3|2697.8|1080
1612359600000|2021-02-03 13:40:00|2705.8|2702.3|2700.3|2696.8|2706.2|2702.7|2698.7|2695.2|924
1612359900000|2021-02-03 13:45:00|2700.4|2696.9|2705.9|2702.4|2706.4|2702.9|2699.6|2696.1|768
1612360200000|2021-02-03 13:50:00|2706|2702.5|2703.2|2699.7|2709.6|2706.1|2702.8|2699.3|762
1612360500000|2021-02-03 13:55:00|2703.5|2700|2709.2|2705.7|2715.7|2712.2|2703.5|2700|820
1612360800000|2021-02-03 14:00:00|2709.1|2705.6|2703.7|2700.2|2710.6|2707.1|2703.3|2699.8|902
1612361100000|2021-02-03 14:05:00|2703.8|2700.3|2700.9|2697.4|2704.9|2701.4|2699.9|2696.4|716
1612361400000|2021-02-03 14:10:00|2701|2697.5|2701.3|2697.8|2705.4|2701.9|2698.7|2695.2|808
1612361700000|2021-02-03 14:15:00|2701.2|2697.7|2695.7|2692.2|2702.3|2698.8|2692.8|2689.3|663
1612362000000|2021-02-03 14:20:00|2695.2|2691.7|2692.4|2688.9|2697.6|2693.4|2683.9|2680|866
1612362300000|2021-02-03 14:25:00|2693.1|2689.6|2691.8|2688.3|2694.4|2690.3|2687.7|2683.9|696
1612362600000|2021-02-03 14:30:00|2691.5|2688|2700.3|2696.8|2701.7|2698.2|2683.9|2679.7|972
1612362900000|2021-02-03 14:35:00|2700.4|2696.9|2687.8|2684.3|2704.2|2700.7|2687.5|2684|997
1612363200000|2021-02-03 14:40:00|2687.4|2683.9|2687.2|2682.2|2695.1|2691.6|2684.4|2680.3|797
1612363500000|2021-02-03 14:45:00|2686.7|2683.2|2681.3|2677.8|2690|2685.7|2674.5|2671|1224
1612363800000|2021-02-03 14:50:00|2681.5|2678|2686.4|2682.9|2688.4|2684.9|2680.9|2676.9|1218
1612364100000|2021-02-03 14:55:00|2686.7|2683.2|2694.4|2689.4|2697.2|2692.4|2685.3|2681.8|1204
1612364400000|2021-02-03 15:00:00|2693.7|2688.7|2689.6|2686.1|2695.4|2691.9|2688.2|2684.7|1264
1612364700000|2021-02-03 15:05:00|2689.8|2686.3|2682.1|2678.6|2692.2|2688.7|2680.7|2677.2|1233
1612365000000|2021-02-03 15:10:00|2682|2678.5|2680.5|2677|2684.8|2681.3|2676.3|2672.8|1400
1612365300000|2021-02-03 15:15:00|2680.8|2677.3|2675.1|2671.6|2685|2681.5|2675|2671.5|1067
1612365600000|2021-02-03 15:20:00|2675|2671.5|2676.9|2673.4|2679.8|2676.3|2674.6|2671.1|893
1612365900000|2021-02-03 15:25:00|2676.8|2673.3|2676.1|2672.6|2681|2677.5|2672.5|2669|844
1612366200000|2021-02-03 15:30:00|2675.8|2672.3|2681.3|2677.8|2684.3|2680.8|2674.2|2670.7|879
1612366500000|2021-02-03 15:35:00|2681.6|2678.1|2679.4|2675.9|2683.5|2680|2678.2|2674.7|752
1612366800000|2021-02-03 15:40:00|2679.5|2676|2674.3|2670.8|2679.8|2676.3|2670.8|2667.3|741
1612367100000|2021-02-03 15:45:00|2674.2|2670.7|2679.2|2675.7|2680.6|2677.1|2671.9|2668.4|653
1612367400000|2021-02-03 15:50:00|2678.7|2675.2|2682.4|2678.9|2683.9|2680.4|2676.3|2672.8|866
1612367700000|2021-02-03 15:55:00|2682.8|2679.3|2686|2682.5|2686.5|2683|2680.1|2676.6|684
1612368000000|2021-02-03 16:00:00|2685.9|2682.4|2694.3|2690.8|2696.4|2692.9|2685.9|2682.4|803
1612368300000|2021-02-03 16:05:00|2694.1|2690.6|2690.4|2686.9|2695.8|2692.3|2689.7|2686.2|692
1612368600000|2021-02-03 16:10:00|2690.5|2687|2689.8|2686.3|2691.8|2688.3|2687.4|2683.9|753
1612368900000|2021-02-03 16:15:00|2690.1|2686.6|2688.9|2685.4|2691.1|2687.6|2686.1|2682.6|659
1612369200000|2021-02-03 16:20:00|2688.7|2685.2|2691.3|2687.8|2693.4|2689.9|2688.5|2685|693
1612369500000|2021-02-03 16:25:00|2691.4|2687.9|2690.6|2687.1|2693.4|2689.9|2689.2|2685.7|655
1612369800000|2021-02-03 16:30:00|2690.5|2687|2697.9|2694.4|2698.8|2695.3|2689|2685.5|668
1612370100000|2021-02-03 16:35:00|2698|2694.5|2698.5|2695|2700.3|2696.8|2695|2691.5|618
1612370400000|2021-02-03 16:40:00|2698.3|2694.8|2696.3|2692.8|2699.3|2695.8|2695.3|2691.8|512
1612370700000|2021-02-03 16:45:00|2696.2|2692.7|2695.3|2691.8|2697.3|2693.8|2694.2|2690.7|445
1612371000000|2021-02-03 16:50:00|2695.1|2691.6|2697.8|2694.3|2698.7|2695.2|2694.5|2691|470
1612371300000|2021-02-03 16:55:00|2698|2694.5|2695.7|2692.2|2698.8|2695.3|2694.3|2690.8|468
1612371600000|2021-02-03 17:00:00|2695.8|2692.3|2696.2|2692.7|2700.7|2697.2|2695|2691.5|542
1612371900000|2021-02-03 17:05:00|2695.9|2692.4|2690|2686.5|2696.4|2692.9|2689.7|2686.2|461
1612372200000|2021-02-03 17:10:00|2690.1|2686.6|2690.4|2686.9|2692.4|2688.9|2688.8|2685.3|407
1612372500000|2021-02-03 17:15:00|2690.5|2687|2692.7|2689.2|2694.1|2690.6|2689.9|2686.4|404
1612372800000|2021-02-03 17:20:00|2692.6|2689.1|2694.2|2690.7|2696.5|2693|2692.6|2689.1|431
1612373100000|2021-02-03 17:25:00|2694.3|2690.8|2695.5|2692|2696.3|2692.5|2693.4|2689.8|370
1612373400000|2021-02-03 17:30:00|2695.3|2691.8|2692.2|2688.7|2695.9|2692.4|2690.9|2687.4|486
1612373700000|2021-02-03 17:35:00|2692.1|2688.6|2690.8|2687.3|2692.3|2688.8|2689.5|2686|548
1612374000000|2021-02-03 17:40:00|2690.9|2687.4|2694.6|2691.1|2695.1|2691.6|2690.8|2687.3|463
1612374300000|2021-02-03 17:45:00|2694.7|2691.2|2693.8|2690.3|2694.9|2691.4|2693.1|2689.6|359
1612374600000|2021-02-03 17:50:00|2694|2690.5|2691.6|2688.1|2694.3|2690.8|2691.6|2688.1|349
1612374900000|2021-02-03 17:55:00|2691.7|2688.2|2693.1|2689.6|2694.3|2690.8|2691.1|2687.6|430
1612375200000|2021-02-03 18:00:00|2693.3|2689.8|2690.7|2687.2|2694.6|2691.1|2690.1|2686.6|395
1612375500000|2021-02-03 18:05:00|2690.8|2687.3|2687.4|2683.9|2691.4|2687.9|2685|2681.5|476
1612375800000|2021-02-03 18:10:00|2687.3|2683.8|2687.3|2683.8|2691.8|2688.3|2686.3|2682.8|368
1612376100000|2021-02-03 18:15:00|2687.4|2683.9|2682.2|2678.7|2688.5|2685|2680.9|2677.4|458
1612376400000|2021-02-03 18:20:00|2682.4|2678.9|2682.8|2679.3|2684.6|2681.1|2678.2|2674.7|559
1612376700000|2021-02-03 18:25:00|2682.9|2679.4|2681.9|2678.4|2684.2|2680.7|2680.2|2676.7|550
1612377000000|2021-02-03 18:30:00|2682.1|2678.6|2676.3|2672.8|2682.8|2679.3|2675.6|2672.1|393
1612377300000|2021-02-03 18:35:00|2676.2|2672.7|2684.6|2679.6|2684.6|2680.4|2676.2|2672.7|320
1612377600000|2021-02-03 18:40:00|2683.9|2680.4|2681.1|2677.6|2686.2|2681.6|2681.1|2677|349
1612377900000|2021-02-03 18:45:00|2681.8|2676.8|2681.1|2676.1|2683.6|2679.2|2680.3|2676.1|257
1612378200000|2021-02-03 18:50:00|2681.3|2676.3|2679.6|2674.6|2682.8|2678.4|2678.3|2673.8|248
1612378500000|2021-02-03 18:55:00|2679.5|2674.5|2678.4|2673.4|2680.6|2676.3|2676.9|2672.3|295
1612378800000|2021-02-03 19:00:00|2678.3|2673.3|2681.3|2676.3|2682.6|2678.2|2677.5|2673.3|272
1612379100000|2021-02-03 19:05:00|2681.1|2676.1|2679.8|2674.8|2681.2|2676.9|2677.5|2673.2|272
1612379400000|2021-02-03 19:10:00|2679.9|2674.9|2679.9|2674.9|2680.4|2675.9|2677.6|2673.2|258
1612379700000|2021-02-03 19:15:00|2679.8|2674.8|2679.9|2674.9|2682.2|2678|2678.6|2674.3|235
1612380000000|2021-02-03 19:20:00|2679.8|2674.8|2681.6|2676.6|2681.9|2677.6|2678.1|2673.7|211
1612380300000|2021-02-03 19:25:00|2681.5|2676.5|2680.8|2675.8|2682.5|2677.7|2679.2|2674.5|205
1612380600000|2021-02-03 19:30:00|2681|2676|2682.8|2677.8|2684.4|2679.4|2680|2675.7|249
1612380900000|2021-02-03 19:35:00|2682.7|2677.7|2682.7|2677.7|2685.5|2681.2|2681.7|2677|284
1612381200000|2021-02-03 19:40:00|2682.9|2677.9|2681.6|2676.6|2682.9|2678.2|2679.4|2675.1|271
1612381500000|2021-02-03 19:45:00|2681.5|2676.5|2683.5|2678.5|2684.1|2679.2|2679.9|2675.5|239
1612381800000|2021-02-03 19:50:00|2683.6|2678.6|2684.6|2679.6|2685.1|2680.7|2682|2677|242
1612382100000|2021-02-03 19:55:00|2684.5|2679.5|2680.1|2675.1|2684.7|2679.8|2680|2675|301
1612382400000|2021-02-03 20:00:00|2680.3|2675.3|2679.6|2674.6|2680.9|2675.9|2676.6|2672.1|274
1612382700000|2021-02-03 20:05:00|2679.5|2674.5|2680|2675|2681.3|2676.3|2678.9|2673.9|193
1612383000000|2021-02-03 20:10:00|2679.9|2674.9|2679.5|2674.5|2680|2675.2|2677.1|2672.8|234
1612383300000|2021-02-03 20:15:00|2679.7|2674.7|2679.2|2674.2|2679.9|2675.3|2676.8|2672.6|224
1612383600000|2021-02-03 20:20:00|2679.1|2674.1|2678.8|2673.8|2679.3|2674.8|2675.9|2671.4|303
1612383900000|2021-02-03 20:25:00|2678.2|2674.7|2676.8|2671.8|2679.3|2674.9|2675.1|2670.9|308
1612384200000|2021-02-03 20:30:00|2676.7|2671.7|2677.9|2672.9|2678.1|2673.6|2671.5|2666.8|377
1612384500000|2021-02-03 20:35:00|2677.8|2672.8|2677.9|2672.9|2678.6|2674.1|2675.2|2670.8|334
1612384800000|2021-02-03 20:40:00|2677.8|2672.8|2682.6|2677.6|2683.9|2679.5|2677.8|2672.8|351
1612385100000|2021-02-03 20:45:00|2682.7|2677.7|2683.1|2678.1|2683.2|2678.2|2680.9|2676.5|248
1612385400000|2021-02-03 20:50:00|2682.3|2677.3|2687|2682|2687.3|2683|2682.1|2677.1|375
1612385700000|2021-02-03 20:55:00|2686.9|2681.9|2684.9|2679.9|2687|2682.8|2683.9|2679.7|391
1612386000000|2021-02-03 21:00:00|2685.2|2680.2|2689.6|2684.6|2692.1|2687.1|2684.5|2679.8|268
1612386300000|2021-02-03 21:05:00|2689.4|2684.4|2688.6|2683.6|2690.1|2685.1|2687.9|2682.9|132
1612386600000|2021-02-03 21:10:00|2688.8|2683.8|2688.5|2683.5|2689.6|2684.6|2687.2|2682.2|170
1612386900000|2021-02-03 21:15:00|2688.4|2683.4|2691.5|2686.5|2691.7|2686.7|2688.2|2683.2|103
1612387200000|2021-02-03 21:20:00|2691.4|2686.4|2692|2687|2692.3|2687.6|2690.7|2685.7|125
1612387500000|2021-02-03 21:25:00|2692.1|2687.1|2690.4|2685.4|2692.5|2687.5|2688.8|2684.2|147
1612387800000|2021-02-03 21:30:00|2690.3|2685.3|2689.4|2684.4|2690.7|2685.7|2688.3|2683.3|155
1612388100000|2021-02-03 21:35:00|2689.5|2684.5|2690|2685|2691.4|2686.4|2688.8|2683.8|172
1612388400000|2021-02-03 21:40:00|2689.5|2684.5|2691.4|2686.4|2691.7|2686.7|2689.5|2684.5|143
1612388700000|2021-02-03 21:45:00|2691.7|2686.7|2690.7|2685.7|2692.3|2687.3|2690.3|2685.3|205
1612389000000|2021-02-03 21:50:00|2691|2686|2690.5|2685.5|2691.6|2686.6|2689.9|2684.9|136
1612389300000|2021-02-03 21:55:00|2690.6|2685.6|2691.3|2686.3|2691.7|2686.7|2689.4|2684.4|202
1612393200000|2021-02-03 23:00:00|2690.9|2685.9|2692.5|2687.5|2693.3|2688.3|2690.4|2685.4|165
1612393500000|2021-02-03 23:05:00|2692.6|2687.6|2693|2688|2696.4|2691.4|2692.1|2687.1|311
1612393800000|2021-02-03 23:10:00|2692.9|2687.9|2691.6|2686.6|2693.8|2688.8|2689.8|2684.8|184
1612394100000|2021-02-03 23:15:00|2691.2|2686.2|2691.5|2686.5|2693.4|2688.4|2690.1|2685.1|180
1612394400000|2021-02-03 23:20:00|2691.3|2686.3|2693|2688|2693.4|2688.4|2691.3|2686.3|156
1612394700000|2021-02-03 23:25:00|2693.1|2688.1|2690|2685|2693.7|2688.7|2689.6|2684.6|144
1612395000000|2021-02-03 23:30:00|2690.1|2685.1|2689.2|2684.2|2692.3|2687.3|2689|2684|169
1612395300000|2021-02-03 23:35:00|2689.3|2684.3|2689.2|2684.2|2689.3|2684.3|2686.8|2681.8|159
1612395600000|2021-02-03 23:40:00|2689|2684|2686.7|2681.7|2689|2684|2686.6|2681.6|164
1612395900000|2021-02-03 23:45:00|2686.6|2681.6|2685.1|2680.1|2687.7|2682.7|2684.7|2679.7|155
1612396200000|2021-02-03 23:50:00|2685|2680|2684.6|2679.6|2686.2|2681.2|2682|2677|199
1612396500000|2021-02-03 23:55:00|2685|2680|2687|2682|2687.1|2682.1|2684.8|2679.8|180
1612396800000|2021-02-04 00:00:00|2686.5|2681.5|2682.5|2677.5|2687|2682|2681.3|2676.3|300
1612397100000|2021-02-04 00:05:00|2682.2|2677.2|2684.1|2679.1|2684.6|2679.6|2680.4|2675.4|213
1612397400000|2021-02-04 00:10:00|2684|2679|2682.9|2677.9|2685.3|2680.3|2682.4|2677.4|260
1612397700000|2021-02-04 00:15:00|2682.8|2677.8|2681.8|2676.8|2684.2|2679.2|2680.5|2675.5|241
1612398000000|2021-02-04 00:20:00|2681.7|2676.7|2682.7|2677.7|2683|2678|2679.9|2674.9|267
1612398300000|2021-02-04 00:25:00|2682.6|2677.6|2681|2676|2683.4|2678.4|2680.7|2675.7|213
1612398600000|2021-02-04 00:30:00|2681.4|2676.4|2680.3|2675.3|2682.1|2677.1|2679.9|2674.9|237
1612398900000|2021-02-04 00:35:00|2680.4|2675.4|2675|2670|2681|2676|2674.3|2669.3|342
1612399200000|2021-02-04 00:40:00|2675.3|2670.3|2677.2|2672.2|2677.3|2672.3|2674.3|2669.3|259
1612399500000|2021-02-04 00:45:00|2677.5|2672.5|2678.3|2673.3|2679.3|2674.3|2676.7|2671.7|309
1612399800000|2021-02-04 00:50:00|2678.4|2673.4|2679|2674|2680.1|2675.1|2677.6|2672.6|368
1612400100000|2021-02-04 00:55:00|2678.8|2673.8|2677.6|2672.6|2679.9|2674.9|2676.4|2671.4|340
1612400400000|2021-02-04 01:00:00|2677|2672|2681.8|2676.8|2684|2679|2670.8|2665.8|724
1612400700000|2021-02-04 01:05:00|2681.7|2676.7|2683.6|2678.6|2684.1|2679.1|2679.5|2674.5|501
1612401000000|2021-02-04 01:10:00|2683.5|2678.5|2685.9|2680.9|2688|2683|2683.3|2678.3|521
1612401300000|2021-02-04 01:15:00|2686|2681|2684.5|2679.5|2687.3|2682.3|2682.2|2677.2|561
1612401600000|2021-02-04 01:20:00|2684.3|2679.3|2682.8|2677.8|2685.1|2680.1|2681.5|2676.5|327
1612401900000|2021-02-04 01:25:00|2682.7|2677.7|2683.1|2678.1|2684.7|2679.7|2681.2|2676.2|334
1612402200000|2021-02-04 01:30:00|2683.2|2678.2|2683.7|2678.7|2685.3|2680.3|2681.1|2676.1|460
1612402500000|2021-02-04 01:35:00|2683.8|2678.8|2682.6|2677.6|2684.9|2679.9|2681.1|2676.1|581
1612402800000|2021-02-04 01:40:00|2682.2|2677.2|2677.1|2672.1|2682.6|2677.6|2675.5|2670.5|617
1612403100000|2021-02-04 01:45:00|2677.2|2672.2|2669.4|2664.4|2678.6|2673.6|2665.7|2660.7|945
1612403400000|2021-02-04 01:50:00|2669.5|2664.5|2667.9|2662.9|2669.6|2664.6|2661.3|2656.3|973
1612403700000|2021-02-04 01:55:00|2667.7|2662.7|2669.6|2664.6|2670.6|2665.6|2667.3|2662.3|703
1612404000000|2021-02-04 02:00:00|2669.7|2664.7|2657.8|2652.8|2670.1|2665.1|2657|2652|729
1612404300000|2021-02-04 02:05:00|2657.7|2652.7|2662.7|2657.7|2663.9|2658.9|2656.1|2651.1|843
1612404600000|2021-02-04 02:10:00|2662.8|2657.8|2665.3|2660.3|2666.2|2661.2|2661.2|2656.2|600
1612404900000|2021-02-04 02:15:00|2665.2|2660.2|2666|2661|2667.3|2662.3|2663.1|2658.1|458
1612405200000|2021-02-04 02:20:00|2665.8|2660.8|2666.7|2661.7|2667.2|2662.2|2664.3|2659.3|353
1612405500000|2021-02-04 02:25:00|2666.6|2661.6|2670.4|2665.4|2670.4|2665.4|2664.9|2659.9|320
1612405800000|2021-02-04 02:30:00|2670.3|2665.3|2667.3|2662.3|2670.6|2665.6|2665.4|2660.4|497
1612406100000|2021-02-04 02:35:00|2667.2|2662.2|2671.1|2666.1|2671.8|2666.8|2667.1|2662.1|539
1612406400000|2021-02-04 02:40:00|2671|2666|2667.4|2662.4|2671.2|2666.2|2666.5|2661.5|366
1612406700000|2021-02-04 02:45:00|2667.3|2662.3|2664.9|2659.9|2668.4|2663.4|2664.2|2659.2|384
1612407000000|2021-02-04 02:50:00|2665.1|2660.1|2663.1|2658.1|2666|2661|2660.6|2655.6|533
1612407300000|2021-02-04 02:55:00|2662.9|2657.9|2659.7|2654.7|2664.2|2659.2|2659|2654|588
1612407600000|2021-02-04 03:00:00|2659.8|2654.8|2664|2659|2664.1|2659.1|2655.7|2650.7|549
1612407900000|2021-02-04 03:05:00|2663.8|2658.8|2662.2|2657.2|2665.8|2660.8|2661.8|2656.8|438
1612408200000|2021-02-04 03:10:00|2662.3|2657.3|2660.8|2655.8|2664.3|2659.3|2660.2|2655.2|489
1612408500000|2021-02-04 03:15:00|2660.9|2655.9|2664|2659|2664.3|2659.3|2659.7|2654.7|540
1612408800000|2021-02-04 03:20:00|2664.4|2659.4|2655.7|2650.7|2665.4|2660.4|2651.4|2646.4|673
1612409100000|2021-02-04 03:25:00|2655.6|2650.6|2656.5|2651.5|2657.7|2652.7|2650.2|2645.2|790
1612409400000|2021-02-04 03:30:00|2656.7|2651.7|2657.9|2652.9|2658.5|2653.5|2655.1|2650.1|393
1612409700000|2021-02-04 03:35:00|2658.1|2653.1|2656.9|2651.9|2659.8|2654.8|2656.8|2651.8|358
1612410000000|2021-02-04 03:40:00|2657|2652|2655|2650|2657|2652|2653.9|2648.9|389
1612410300000|2021-02-04 03:45:00|2654.9|2649.9|2656.8|2651.8|2657.5|2652.5|2654.1|2649.1|282
1612410600000|2021-02-04 03:50:00|2656.7|2651.7|2657.2|2652.2|2658.6|2653.6|2655.2|2650.2|254
1612410900000|2021-02-04 03:55:00|2657.1|2652.1|2658.8|2653.8|2658.8|2653.8|2655.7|2650.7|298
1612411200000|2021-02-04 04:00:00|2658.6|2653.6|2661.8|2656.8|2662.2|2657.2|2656.7|2651.7|295
1612411500000|2021-02-04 04:05:00|2661.9|2656.9|2659.9|2654.9|2662.1|2657.1|2658.9|2653.9|243
1612411800000|2021-02-04 04:10:00|2660.2|2655.2|2663.9|2658.9|2664.1|2659.1|2659.7|2654.7|267
1612412100000|2021-02-04 04:15:00|2664|2659|2662.2|2657.2|2664.1|2659.1|2660.7|2655.7|302
1612412400000|2021-02-04 04:20:00|2662.1|2657.1|2652.9|2647.9|2663.6|2658.6|2652.2|2647.2|295
1612412700000|2021-02-04 04:25:00|2653.1|2648.1|2653.9|2648.9|2656|2651|2645.7|2640.7|491
1612413000000|2021-02-04 04:30:00|2653.6|2648.6|2656.9|2651.9|2657.1|2652.1|2652.8|2647.8|263
1612413300000|2021-02-04 04:35:00|2656.8|2651.8|2655.2|2650.2|2657.6|2652.6|2652.6|2647.6|335
1612413600000|2021-02-04 04:40:00|2655.3|2650.3|2652|2647|2656.2|2651.2|2651.8|2646.8|254
1612413900000|2021-02-04 04:45:00|2652.2|2647.2|2653.2|2648.2|2654.6|2649.6|2649.5|2644.5|375
1612414200000|2021-02-04 04:50:00|2653|2648|2651.4|2646.4|2653.3|2648.3|2649.5|2644.5|326
1612414500000|2021-02-04 04:55:00|2651.7|2646.7|2650.6|2645.6|2652.5|2647.5|2649.6|2644.6|277
1612414800000|2021-02-04 05:00:00|2650.2|2645.2|2641.2|2636.2|2650.6|2645.6|2636.1|2631.1|712
1612415100000|2021-02-04 05:05:00|2641|2636|2637.7|2632.7|2643.4|2638.4|2636.5|2631.5|624
1612415400000|2021-02-04 05:10:00|2637.6|2632.6|2639.8|2634.8|2642.2|2637.2|2630.8|2625.8|601
1612415700000|2021-02-04 05:15:00|2639.2|2634.2|2641.1|2636.1|2641.7|2636.7|2635.2|2630.2|512
1612416000000|2021-02-04 05:20:00|2641.3|2636.3|2638.5|2633.5|2643|2638|2638.4|2633.4|406
1612416300000|2021-02-04 05:25:00|2637.8|2632.8|2641.4|2636.4|2643.6|2638.6|2636.5|2631.5|379
1612416600000|2021-02-04 05:30:00|2641.3|2636.3|2640.7|2635.7|2642.2|2637.2|2633.7|2628.7|916
1612416900000|2021-02-04 05:35:00|2640.8|2635.8|2641.1|2636.1|2642|2637|2634.3|2629.3|762
1612417200000|2021-02-04 05:40:00|2641.5|2636.5|2642.9|2637.9|2643.6|2638.6|2635.5|2630.5|822
1612417500000|2021-02-04 05:45:00|2643.2|2638.2|2646.8|2641.8|2648.9|2643.9|2639.1|2634.1|833
1612417800000|2021-02-04 05:50:00|2646.9|2641.9|2642|2637|2647.1|2642.1|2641.4|2636.4|746
1612418100000|2021-02-04 05:55:00|2641.9|2636.9|2644.9|2639.9|2646|2641|2639.4|2634.4|667
1612418400000|2021-02-04 06:00:00|2645|2640|2642.4|2637.4|2645.2|2640.2|2640.4|2635.4|611
1612418700000|2021-02-04 06:05:00|2642.5|2637.5|2647|2642|2647.3|2642.3|2640.4|2635.4|563
1612419000000|2021-02-04 06:10:00|2647.2|2642.2|2650.3|2645.3|2650.4|2645.4|2645.4|2640.4|653
1612419300000|2021-02-04 06:15:00|2650.2|2645.2|2654|2649|2654.7|2649.7|2647.9|2642.9|664
1612419600000|2021-02-04 06:20:00|2653.9|2648.9|2652.5|2647.5|2656|2651|2651.9|2646.9|596
1612419900000|2021-02-04 06:25:00|2652.3|2647.3|2653.4|2648.4|2653.5|2648.5|2648.8|2643.8|466
1612420200000|2021-02-04 06:30:00|2653.3|2648.3|2651.8|2646.8|2654.3|2649.5|2650.5|2645.5|512
1612420500000|2021-02-04 06:35:00|2651.7|2646.7|2654|2649|2654.2|2649.2|2649.6|2644.6|461
1612420800000|2021-02-04 06:40:00|2653.7|2648.7|2663.8|2658.8|2664.9|2659.9|2653.7|2648.7|653
1612421100000|2021-02-04 06:45:00|2663.9|2658.9|2658.9|2653.9|2664.2|2659.2|2657.9|2653|590
1612421400000|2021-02-04 06:50:00|2658.7|2653.7|2660.2|2655.2|2660.6|2655.6|2657.7|2652.7|453
1612421700000|2021-02-04 06:55:00|2660.3|2655.3|2661.3|2656.3|2663.7|2658.7|2659.5|2654.5|515
1612422000000|2021-02-04 07:00:00|2661.2|2656.2|2660.9|2655.9|2662.6|2657.6|2658.2|2653.2|522
1612422300000|2021-02-04 07:05:00|2661|2656|2659.2|2654.2|2664.5|2659.5|2658.1|2653.1|440
1612422600000|2021-02-04 07:10:00|2659|2654|2660.2|2655.2|2662.4|2657.4|2659|2654|412
1612422900000|2021-02-04 07:15:00|2660.1|2655.1|2668.2|2663.2|2669.7|2664.7|2659.7|2654.7|484
1612423200000|2021-02-04 07:20:00|2668.3|2663.3|2669.2|2664.2|2672|2667|2667.8|2662.8|442
1612423500000|2021-02-04 07:25:00|2669.1|2664.1|2667.3|2662.3|2670.7|2665.7|2666.1|2661.1|433
1612423800000|2021-02-04 07:30:00|2667.4|2662.4|2673.6|2668.6|2674.3|2669.3|2666.1|2661.1|640
1612424100000|2021-02-04 07:35:00|2674|2669|2669.9|2664.9|2676.7|2671.7|2669.7|2664.7|534
1612424400000|2021-02-04 07:40:00|2669.7|2664.7|2669.8|2664.8|2671.8|2666.8|2669|2664|424
1612424700000|2021-02-04 07:45:00|2669.9|2664.9|2668.4|2663.4|2671.7|2666.7|2667.6|2662.6|369
1612425000000|2021-02-04 07:50:00|2668.5|2663.5|2665.7|2660.7|2670.2|2665.2|2664.9|2659.9|405
1612425300000|2021-02-04 07:55:00|2665.9|2660.9|2668.3|2663.3|2669.3|2664.3|2665.4|2660.4|380
1612425600000|2021-02-04 08:00:00|2668.4|2663.4|2666.8|2661.8|2673.3|2668.3|2666|2661|566
1612425900000|2021-02-04 08:05:00|2666.7|2661.7|2659.5|2654.5|2666.9|2661.9|2658.5|2653.5|778
1612426200000|2021-02-04 08:10:00|2659.7|2654.7|2664.4|2659.4|2666.4|2661.4|2659.6|2654.6|573
1612426500000|2021-02-04 08:15:00|2664.1|2659.1|2653.5|2648.5|2665.1|2660.1|2652.8|2647.8|578
1612426800000|2021-02-04 08:20:00|2653.3|2648.3|2654.6|2649.6|2655.2|2650.6|2650.4|2645.4|607
1612427100000|2021-02-04 08:25:00|2654.9|2649.9|2653.3|2648.3|2655.4|2650.4|2650.8|2645.8|513
1612427400000|2021-02-04 08:30:00|2653.5|2648.5|2659.5|2654.5|2660|2655|2653.5|2648.5|504
1612427700000|2021-02-04 08:35:00|2659.6|2654.6|2657.8|2652.8|2662.6|2657.6|2656.7|2651.7|646
1612428000000|2021-02-04 08:40:00|2658|2653|2657.6|2652.6|2659.9|2654.9|2655.6|2650.6|514
1612428300000|2021-02-04 08:45:00|2657.7|2652.7|2658.2|2653.2|2661.6|2656.6|2657|2652|463
1612428600000|2021-02-04 08:50:00|2658.3|2653.3|2659.3|2654.3|2659.5|2654.5|2656|2651|480
1612428900000|2021-02-04 08:55:00|2659.4|2654.4|2658.1|2653.1|2660.6|2655.6|2653.6|2648.6|525
1612429200000|2021-02-04 09:00:00|2657.9|2652.9|2643.6|2638.6|2658.1|2653.1|2642.1|2637.1|677
1612429500000|2021-02-04 09:05:00|2643.5|2638.5|2640.3|2635.3|2649.7|2644.7|2640.1|2635.1|872
1612429800000|2021-02-04 09:10:00|2640.2|2635.2|2642.3|2637.3|2644.5|2639.5|2634.3|2629.3|949
1612430100000|2021-02-04 09:15:00|2642.5|2637.5|2630.6|2625.6|2643.8|2638.8|2629.7|2624.7|891
1612430400000|2021-02-04 09:20:00|2630.8|2625.8|2641.1|2636.1|2643.2|2638.2|2630.2|2625.2|730
1612430700000|2021-02-04 09:25:00|2641.2|2636.2|2649.6|2644.6|2650.1|2645.1|2640.3|2635.6|739
1612431000000|2021-02-04 09:30:00|2649.9|2644.9|2651.6|2646.6|2652.2|2647.2|2646.9|2641.9|634
1612431300000|2021-02-04 09:35:00|2651.5|2646.5|2652.8|2647.8|2654.7|2649.7|2650.3|2645.3|581
1612431600000|2021-02-04 09:40:00|2652.9|2647.9|2654.2|2649.2|2654.6|2649.6|2649.5|2644.5|480
1612431900000|2021-02-04 09:45:00|2654.1|2649.1|2649.8|2644.8|2654.7|2649.7|2649.6|2644.6|503
1612432200000|2021-02-04 09:50:00|2649.9|2644.9|2652.1|2647.1|2652.8|2647.8|2648.2|2643.2|454
1612432500000|2021-02-04 09:55:00|2651.9|2646.9|2646.9|2641.9|2652.9|2647.9|2646.3|2641.3|430
1612432800000|2021-02-04 10:00:00|2646.7|2641.7|2646.8|2641.8|2648.2|2643.2|2643.8|2638.8|480
1612433100000|2021-02-04 10:05:00|2646.3|2641.3|2647.1|2642.1|2647.8|2642.8|2644.7|2639.7|440
1612433400000|2021-02-04 10:10:00|2647.2|2642.2|2643.9|2638.9|2647.5|2642.5|2642.9|2637.9|404
1612433700000|2021-02-04 10:15:00|2644|2639|2644.9|2639.9|2645.6|2640.6|2641.7|2636.7|435
1612434000000|2021-02-04 10:20:00|2644.8|2639.8|2645.3|2640.3|2646.3|2641.3|2643.1|2638.1|317
1612434300000|2021-02-04 10:25:00|2645.5|2640.5|2644.4|2639.4|2646.1|2641.1|2643.5|2638.5|356
1612434600000|2021-02-04 10:30:00|2644.5|2639.5|2647|2642|2647.2|2642.2|2643.2|2638.2|408
1612434900000|2021-02-04 10:35:00|2646.8|2641.8|2650.8|2645.8|2652.1|2647.1|2646|2641|478
1612435200000|2021-02-04 10:40:00|2651.2|2646.2|2653.9|2648.9|2654.5|2649.5|2648.5|2643.5|408
1612435500000|2021-02-04 10:45:00|2653.8|2648.8|2647.9|2642.9|2654.8|2649.8|2647.1|2642.1|442
1612435800000|2021-02-04 10:50:00|2648|2643|2645.2|2640.2|2649.3|2644.3|2643.7|2638.7|369
1612436100000|2021-02-04 10:55:00|2644.5|2639.5|2642.2|2637.2|2645.2|2640.2|2636.6|2631.6|651
1612436400000|2021-02-04 11:00:00|2641.9|2636.9|2642.2|2637.2|2644.7|2639.7|2640.7|2635.7|537
1612436700000|2021-02-04 11:05:00|2642|2637|2640.5|2635.5|2645.5|2640.5|2640.1|2635.1|512
1612437000000|2021-02-04 11:10:00|2640.4|2635.4|2643.6|2638.6|2643.6|2638.6|2638.2|2633.2|411
1612437300000|2021-02-04 11:15:00|2643.8|2638.8|2642.3|2637.3|2644|2639|2640.7|2635.7|357
1612437600000|2021-02-04 11:20:00|2642.6|2637.6|2646.6|2641.6|2647.2|2642.2|2641.6|2636.6|357
1612437900000|2021-02-04 11:25:00|2646.7|2641.7|2642.7|2637.7|2647.5|2642.5|2642.4|2637.4|302
1612438200000|2021-02-04 11:30:00|2642.6|2637.6|2642.7|2637.7|2643|2638|2640|2635.5|395
1612438500000|2021-02-04 11:35:00|2642.6|2637.6|2642.9|2637.9|2644.9|2639.9|2641.4|2636.4|355
1612438800000|2021-02-04 11:40:00|2643.3|2638.3|2636.4|2631.4|2643.3|2638.3|2635.9|2630.9|508
1612439100000|2021-02-04 11:45:00|2636.5|2631.5|2641.1|2636.1|2641.3|2636.3|2635.2|2630.2|441
1612439400000|2021-02-04 11:50:00|2641.2|2636.2|2644.2|2639.2|2645|2640|2640.2|2635.2|509
1612439700000|2021-02-04 11:55:00|2644.3|2639.3|2642.8|2637.8|2647.1|2642.1|2642.6|2637.6|497
1612440000000|2021-02-04 12:00:00|2642.9|2637.9|2646.2|2641.2|2646.7|2641.7|2641.2|2636.2|908
1612440300000|2021-02-04 12:05:00|2646|2641|2643|2638|2649.3|2644.3|2641.8|2636.8|708
1612440600000|2021-02-04 12:10:00|2642.9|2637.9|2644.6|2639.6|2647.2|2642.2|2642.3|2637.3|604
1612440900000|2021-02-04 12:15:00|2644.7|2639.7|2648.3|2643.3|2649.4|2644.4|2642.3|2637.3|666
1612441200000|2021-02-04 12:20:00|2648.1|2643.1|2643.8|2638.8|2648.4|2643.4|2643.2|2638.2|626
1612441500000|2021-02-04 12:25:00|2644.3|2639.3|2645.9|2640.9|2646.8|2641.8|2642.7|2637.7|501
1612441800000|2021-02-04 12:30:00|2645.8|2640.8|2642.5|2637.5|2646.5|2641.5|2642.1|2637.1|496
1612442100000|2021-02-04 12:35:00|2642.4|2637.4|2650.1|2645.1|2650.6|2645.6|2642.1|2637.1|549
1612442400000|2021-02-04 12:40:00|2650|2645|2653.5|2648.5|2654.6|2649.6|2649.3|2644.3|656
1612442700000|2021-02-04 12:45:00|2653.3|2648.3|2653.4|2648.4|2655.8|2650.8|2650.8|2645.8|517
1612443000000|2021-02-04 12:50:00|2653.2|2648.2|2652.4|2647.4|2654.6|2649.6|2651|2646|428
1612443300000|2021-02-04 12:55:00|2652.1|2647.1|2656.6|2651.6|2657.8|2652.8|2651.5|2646.6|453
1612443600000|2021-02-04 13:00:00|2656.5|2651.5|2659.1|2654.1|2659.7|2654.7|2651.8|2646.8|786
1612443900000|2021-02-04 13:05:00|2659|2654|2665.6|2660.6|2666.7|2661.7|2657.5|2652.5|825
1612444200000|2021-02-04 13:10:00|2665.7|2660.7|2663|2658|2667.6|2662.6|2661.2|2656.2|713
1612444500000|2021-02-04 13:15:00|2662.9|2657.9|2664|2659|2666.6|2661.6|2660.4|2655.4|739
1612444800000|2021-02-04 13:20:00|2663.9|2658.9|2655.5|2650.5|2664|2659|2654.2|2649.2|806
1612445100000|2021-02-04 13:25:00|2655.3|2650.3|2652.4|2647.4|2658.4|2653.4|2650.9|2645.9|619
1612445400000|2021-02-04 13:30:00|2655.3|2646.1|2649.8|2644.8|2655.3|2648.6|2645.2|2640.2|1048
1612445700000|2021-02-04 13:35:00|2649.9|2644.9|2658.2|2653.2|2658.4|2653.4|2649|2644|881
1612446000000|2021-02-04 13:40:00|2658.1|2653.1|2649.5|2644.5|2659.5|2654.5|2648.5|2643.5|907
1612446300000|2021-02-04 13:45:00|2649.8|2644.8|2647.9|2642.9|2650|2645|2644.5|2639.5|1082
1612446600000|2021-02-04 13:50:00|2647.8|2642.8|2652.3|2647.3|2652.5|2647.5|2645.2|2640.2|909
1612446900000|2021-02-04 13:55:00|2652.2|2647.2|2649.1|2644.1|2652.5|2647.5|2642|2637|1035
1612447200000|2021-02-04 14:00:00|2648.6|2643.6|2632.6|2627.6|2650.9|2645.9|2629.1|2624.1|1248
1612447500000|2021-02-04 14:05:00|2632.1|2627.1|2623.2|2618.2|2638.9|2633.9|2622|2617|1603
1612447800000|2021-02-04 14:10:00|2623.9|2618.9|2616.8|2611.8|2625.8|2620.8|2612.6|2607.6|1565
1612448100000|2021-02-04 14:15:00|2616.9|2611.9|2625.9|2620.9|2627|2622|2614.6|2609.6|1246
1612448400000|2021-02-04 14:20:00|2625.8|2620.8|2616.5|2611.5|2626.7|2622|2616.4|2611.4|852
1612448700000|2021-02-04 14:25:00|2617.7|2612.7|2625.7|2620.7|2626.6|2621.6|2616.8|2611.8|775
1612449000000|2021-02-04 14:30:00|2625.4|2620.4|2620.1|2615.1|2625.7|2620.7|2605.4|2600.4|1036
1612449300000|2021-02-04 14:35:00|2619.9|2614.9|2613.5|2608.5|2626.4|2621.4|2610.7|2605.7|979
1612449600000|2021-02-04 14:40:00|2614.4|2609.4|2609.7|2604.7|2615.7|2610.7|2603.3|2598.3|1268
1612449900000|2021-02-04 14:45:00|2609.9|2604.9|2620.3|2615.3|2620.7|2616.5|2609|2604|1431
1612450200000|2021-02-04 14:50:00|2620.1|2615.1|2613.1|2608.1|2622.2|2617.4|2612.4|2607.8|1389
1612450500000|2021-02-04 14:55:00|2613.2|2608.2|2615.7|2610.7|2619.7|2615.4|2611|2606.1|1172
1612450800000|2021-02-04 15:00:00|2615.9|2610.9|2631.3|2626.3|2634.7|2629.7|2614.4|2609.4|1544
1612451100000|2021-02-04 15:05:00|2630.8|2627.3|2639.7|2634.7|2640.5|2636.4|2630.4|2625.8|1561
1612451400000|2021-02-04 15:10:00|2638.9|2635.4|2635.9|2632.4|2642.1|2638|2634.8|2630.4|1247
1612451700000|2021-02-04 15:15:00|2635.8|2632.3|2630.6|2625.6|2639.4|2635.5|2628.4|2624|1250
1612452000000|2021-02-04 15:20:00|2630.8|2625.8|2619.8|2616.3|2630.9|2626.9|2619.2|2614.9|1300
1612452300000|2021-02-04 15:25:00|2619.9|2616.4|2618.7|2613.7|2621.6|2617.5|2612.5|2607.5|1304
1612452600000|2021-02-04 15:30:00|2618.6|2613.6|2616.6|2611.6|2618.6|2613.6|2610.4|2605.4|1271
1612452900000|2021-02-04 15:35:00|2616.8|2611.8|2620|2615|2622.1|2617.1|2616|2611|982
1612453200000|2021-02-04 15:40:00|2619.9|2614.9|2620.3|2616.8|2622.4|2618.2|2616.9|2611.9|888
1612453500000|2021-02-04 15:45:00|2620.1|2616.6|2606.1|2601.1|2620.9|2616.8|2604.5|2600.8|1181
1612453800000|2021-02-04 15:50:00|2605.4|2601.9|2611.1|2606.1|2612.8|2608.5|2605|2601|1129
1612454100000|2021-02-04 15:55:00|2611.4|2606.4|2610.1|2606.6|2613.1|2608.6|2605|2600.6|1083
1612454400000|2021-02-04 16:00:00|2611.1|2606.1|2615|2610|2616.3|2611.3|2607.3|2603.2|1078
1612454700000|2021-02-04 16:05:00|2615.1|2610.1|2618.6|2613.6|2620.4|2615.4|2613.6|2608.6|823
1612455000000|2021-02-04 16:10:00|2618.7|2613.7|2620.4|2615.4|2620.4|2615.4|2615.6|2610.6|730
1612455300000|2021-02-04 16:15:00|2620.7|2615.7|2615.2|2610.2|2622.2|2617.2|2614.3|2609.3|799
1612455600000|2021-02-04 16:20:00|2615.5|2610.5|2619.6|2614.6|2621.3|2616.3|2614.9|2609.9|783
1612455900000|2021-02-04 16:25:00|2619.5|2614.5|2615.6|2610.6|2619.6|2614.6|2614.7|2609.7|576
1612456200000|2021-02-04 16:30:00|2615.4|2610.4|2616.1|2611.1|2618.4|2613.4|2614|2609|676
1612456500000|2021-02-04 16:35:00|2616.3|2611.3|2613|2608|2616.3|2611.3|2612.1|2607.1|609
1612456800000|2021-02-04 16:40:00|2613.1|2608.1|2617.1|2612.1|2619|2614|2613|2608|547
1612457100000|2021-02-04 16:45:00|2617.4|2612.4|2620.7|2615.7|2621.7|2616.7|2616.9|2611.9|638
1612457400000|2021-02-04 16:50:00|2620.6|2615.6|2619.3|2614.3|2620.8|2616|2616.5|2612|781
1612457700000|2021-02-04 16:55:00|2619.4|2614.4|2618.8|2613.8|2619.8|2615.4|2614.8|2610.5|798
1612458000000|2021-02-04 17:00:00|2618.9|2613.9|2614.1|2609.1|2618.9|2613.9|2614|2609|777
1612458300000|2021-02-04 17:05:00|2614|2609|2615.4|2610.4|2617.3|2612.3|2611.8|2606.8|695
1612458600000|2021-02-04 17:10:00|2615.9|2610.9|2612.9|2607.9|2617.5|2613.1|2611|2606|577
1612458900000|2021-02-04 17:15:00|2613.3|2608.3|2610.7|2605.7|2614.3|2609.3|2609.7|2605|592
1612459200000|2021-02-04 17:20:00|2610.4|2605.4|2611.2|2607.7|2612.8|2608.2|2610.1|2605.1|575
1612459500000|2021-02-04 17:25:00|2611.3|2607.8|2610.8|2605.8|2612.9|2608.6|2608.4|2604|563
1612459800000|2021-02-04 17:30:00|2610.5|2605.5|2615.6|2612.1|2617.8|2613.7|2609.8|2605|723
1612460100000|2021-02-04 17:35:00|2616.3|2611.3|2610.8|2605.8|2618|2613.8|2610.4|2605.4|578
1612460400000|2021-02-04 17:40:00|2610.7|2605.7|2602.8|2597.8|2611.3|2606.3|2592.5|2587.5|1140
1612460700000|2021-02-04 17:45:00|2602.9|2597.9|2606.2|2601.2|2607.7|2602.7|2601.3|2596.3|753
1612461000000|2021-02-04 17:50:00|2606.3|2601.3|2606.8|2601.8|2607.2|2602.2|2602.9|2597.9|617
1612461300000|2021-02-04 17:55:00|2606.7|2601.7|2613|2608|2613.4|2608.4|2605.4|2600.4|662
1612461600000|2021-02-04 18:00:00|2613.1|2608.1|2616|2611|2617.3|2612.3|2612.3|2607.3|637
1612461900000|2021-02-04 18:05:00|2616.1|2611.1|2617|2612|2619.7|2614.7|2614.1|2609.1|607
1612462200000|2021-02-04 18:10:00|2616.8|2611.8|2615.8|2610.8|2618.7|2613.7|2614.3|2609.3|455
1612462500000|2021-02-04 18:15:00|2615.9|2610.9|2610.6|2605.6|2616.4|2611.4|2610.4|2605.4|524
1612462800000|2021-02-04 18:20:00|2611.5|2606.5|2623.1|2618.1|2625.3|2620.3|2611.5|2606.5|834
1612463100000|2021-02-04 18:25:00|2623|2618|2626.6|2621.6|2628|2623|2621.8|2616.8|682
1612463400000|2021-02-04 18:30:00|2626.8|2621.8|2626.7|2621.7|2628.1|2623.1|2624.2|2619.2|455
1612463700000|2021-02-04 18:35:00|2626.4|2621.4|2628.2|2623.2|2628.2|2623.2|2623.2|2618.2|312
1612464000000|2021-02-04 18:40:00|2628.6|2623.6|2631.5|2626.5|2632.1|2627.1|2627.2|2622.2|317
1612464300000|2021-02-04 18:45:00|2631.6|2626.6|2630.1|2625.1|2631.8|2626.8|2626.9|2622.1|199
1612464600000|2021-02-04 18:50:00|2630.2|2625.2|2633.2|2628.2|2634.2|2629.8|2628|2623.3|329
1612464900000|2021-02-04 18:55:00|2633.1|2628.1|2632.2|2627.2|2635.3|2630.9|2629.8|2625.7|337
1612465200000|2021-02-04 19:00:00|2631.3|2627.8|2630.9|2625.9|2632.7|2628.4|2627.8|2623.4|318
1612465500000|2021-02-04 19:05:00|2630.2|2626.7|2628.7|2623.7|2632.4|2628|2628.1|2623.5|382
1612465800000|2021-02-04 19:10:00|2628.9|2623.9|2627.3|2622.3|2629|2624|2624.8|2619.8|374
1612466100000|2021-02-04 19:15:00|2627.4|2622.4|2628.6|2623.6|2628.7|2623.7|2626.2|2621.2|345
1612466400000|2021-02-04 19:20:00|2628.7|2623.7|2627.7|2622.7|2629.7|2624.7|2627.1|2622.1|246
1612466700000|2021-02-04 19:25:00|2627.6|2622.6|2628.1|2623.1|2629.2|2624.2|2627.5|2622.5|230
1612467000000|2021-02-04 19:30:00|2628|2623|2626.8|2621.8|2628.9|2623.9|2626.2|2621.2|268
1612467300000|2021-02-04 19:35:00|2626.7|2621.7|2632.4|2627.4|2636.6|2631.6|2626.7|2621.7|374
1612467600000|2021-02-04 19:40:00|2632.3|2627.3|2634.7|2629.7|2635.8|2630.8|2632.3|2627.3|325
1612467900000|2021-02-04 19:45:00|2634.3|2629.3|2638.2|2633.2|2640.4|2635.4|2633.6|2628.6|332
1612468200000|2021-02-04 19:50:00|2638.1|2633.1|2642.3|2637.3|2643.4|2638.4|2638.1|2633.1|290
1612468500000|2021-02-04 19:55:00|2642.2|2637.2|2638.6|2633.6|2642.3|2637.3|2637.7|2632.7|506
1612468800000|2021-02-04 20:00:00|2638.5|2633.5|2637.9|2632.9|2639.8|2634.8|2636.3|2631.3|411
1612469100000|2021-02-04 20:05:00|2637.8|2632.8|2636.3|2631.3|2638.8|2633.8|2635.6|2630.6|372
1612469400000|2021-02-04 20:10:00|2636.1|2631.1|2635.7|2630.7|2638.4|2633.4|2635.1|2630.1|377
1612469700000|2021-02-04 20:15:00|2636|2631|2636|2631|2639|2634|2635.6|2630.6|392
1612470000000|2021-02-04 20:20:00|2635.9|2630.9|2635.8|2630.8|2637.2|2632.2|2635|2630|265
1612470300000|2021-02-04 20:25:00|2635.7|2630.7|2637.9|2632.9|2639.3|2634.3|2635.2|2630.2|303
1612470600000|2021-02-04 20:30:00|2637.8|2632.8|2639.4|2634.4|2640.1|2635.1|2637.3|2632.3|364
1612470900000|2021-02-04 20:35:00|2639|2634|2639.1|2634.1|2640.6|2635.6|2638.7|2633.7|235
1612471200000|2021-02-04 20:40:00|2638.9|2633.9|2639.5|2634.5|2640.3|2635.3|2638.3|2633.3|224
1612471500000|2021-02-04 20:45:00|2639.6|2634.6|2640.6|2635.6|2641|2636|2638.9|2633.9|343
1612471800000|2021-02-04 20:50:00|2640.3|2635.3|2642.4|2637.4|2642.6|2637.6|2639.7|2634.7|360
1612472100000|2021-02-04 20:55:00|2642.2|2637.2|2638|2633|2642.5|2637.5|2637.6|2632.6|374
1612472400000|2021-02-04 21:00:00|2638.2|2633.2|2639|2634|2640|2635|2638.1|2633.1|266
1612472700000|2021-02-04 21:05:00|2638.9|2633.9|2638.3|2633.3|2639.3|2634.3|2637.4|2632.4|188
1612473000000|2021-02-04 21:10:00|2638.4|2633.4|2638.8|2633.8|2640.2|2635.2|2637.8|2632.8|160
1612473300000|2021-02-04 21:15:00|2639|2634|2637|2632|2639|2634|2636.7|2631.7|100
1612473600000|2021-02-04 21:20:00|2637.1|2632.1|2635.5|2630.5|2637.6|2632.6|2634.7|2629.7|127
1612473900000|2021-02-04 21:25:00|2635.4|2630.4|2635.4|2630.4|2636.1|2631.1|2634|2629|157
1612474200000|2021-02-04 21:30:00|2635.2|2630.2|2635.6|2630.6|2636.7|2631.7|2634.9|2629.9|199
1612474500000|2021-02-04 21:35:00|2635.3|2630.3|2635.9|2630.9|2636.6|2631.6|2634.9|2629.9|209
1612474800000|2021-02-04 21:40:00|2635.8|2630.8|2635.2|2630.2|2636.8|2631.8|2634.9|2629.9|150
1612475100000|2021-02-04 21:45:00|2635.5|2630.5|2634.3|2629.3|2635.8|2630.8|2634|2629|242
1612475400000|2021-02-04 21:50:00|2634.6|2629.6|2634.8|2629.8|2635.7|2630.7|2632.4|2627.4|242
1612475700000|2021-02-04 21:55:00|2634.9|2629.9|2637.7|2632.7|2640.4|2635.4|2633.6|2628.6|224
1612479600000|2021-02-04 23:00:00|2641.6|2636.6|2636.6|2631.6|2643|2638|2635.6|2630.6|205
1612479900000|2021-02-04 23:05:00|2635.6|2630.6|2636.5|2631.5|2637|2632|2634.7|2629.7|157
1612480200000|2021-02-04 23:10:00|2637.2|2632.2|2636.6|2631.6|2637.2|2632.2|2636.1|2631.1|166
1612480500000|2021-02-04 23:15:00|2635.6|2630.6|2634.4|2629.4|2637.1|2632.1|2633.6|2628.6|192
1612480800000|2021-02-04 23:20:00|2633.7|2628.7|2635.5|2630.5|2635.7|2630.7|2633|2628|220
1612481100000|2021-02-04 23:25:00|2634.7|2629.7|2635.5|2630.5|2636.5|2631.5|2634.6|2629.6|166
1612481400000|2021-02-04 23:30:00|2634.7|2629.7|2636.2|2631.2|2637.5|2632.5|2634.5|2629.5|199
1612481700000|2021-02-04 23:35:00|2636|2631|2636|2631|2637|2632|2634.8|2629.8|105
1612482000000|2021-02-04 23:40:00|2636.1|2631.1|2636.5|2631.5|2638.1|2633.1|2635.6|2630.6|213
1612482300000|2021-02-04 23:45:00|2636.7|2631.7|2634|2629|2637|2632|2632.9|2627.9|207
1612482600000|2021-02-04 23:50:00|2634.1|2629.1|2635.5|2630.5|2636|2631|2633|2628|234
1612482900000|2021-02-04 23:55:00|2635.8|2630.8|2636|2631|2636.4|2631.4|2635.1|2630.1|216
1612483200000|2021-02-05 00:00:00|2635.7|2630.7|2640.7|2635.7|2641.3|2636.3|2635.5|2630.5|356
1612483500000|2021-02-05 00:05:00|2640.9|2635.9|2638.8|2633.8|2641|2636|2637.8|2632.8|225
1612483800000|2021-02-05 00:10:00|2638.9|2633.9|2639.7|2634.7|2641|2636|2638.9|2633.9|226
1612484100000|2021-02-05 00:15:00|2639.9|2634.9|2641.6|2636.6|2641.7|2636.7|2639.3|2634.3|287
1612484400000|2021-02-05 00:20:00|2641.5|2636.5|2642.4|2637.4|2642.9|2637.9|2641|2636|227
1612484700000|2021-02-05 00:25:00|2642|2637|2641.4|2636.4|2642.4|2637.4|2640.8|2635.8|254
1612485000000|2021-02-05 00:30:00|2641.2|2636.2|2642|2637|2642.5|2637.5|2640.7|2635.7|267
1612485300000|2021-02-05 00:35:00|2641.9|2636.9|2637.3|2632.3|2642.2|2637.2|2636.9|2631.9|306
1612485600000|2021-02-05 00:40:00|2637.2|2632.2|2636.8|2631.8|2638.5|2633.5|2636.1|2631.1|266
1612485900000|2021-02-05 00:45:00|2636.9|2631.9|2635|2630|2637.8|2632.8|2634.3|2629.3|295
1612486200000|2021-02-05 00:50:00|2635.1|2630.1|2634.3|2629.3|2636|2631|2633.2|2628.2|377
1612486500000|2021-02-05 00:55:00|2634|2629|2636.4|2631.4|2637.9|2632.9|2633.8|2628.8|355
1612486800000|2021-02-05 01:00:00|2635.9|2630.9|2627.4|2622.4|2635.9|2630.9|2624.4|2619.4|910
1612487100000|2021-02-05 01:05:00|2627.3|2622.3|2622.6|2617.6|2628.6|2623.6|2622.2|2617.2|557
1612487400000|2021-02-05 01:10:00|2622.7|2617.7|2627.7|2622.7|2630|2625|2622.6|2617.6|501
1612487700000|2021-02-05 01:15:00|2627.6|2622.6|2630.3|2625.3|2632.3|2627.3|2627.5|2622.5|632
1612488000000|2021-02-05 01:20:00|2630.4|2625.4|2632.5|2627.5|2635|2630|2630.2|2625.2|519
1612488300000|2021-02-05 01:25:00|2632.6|2627.6|2636.2|2631.2|2637.2|2632.2|2632.3|2627.3|486
1612488600000|2021-02-05 01:30:00|2636.4|2631.4|2634.3|2629.3|2639.5|2634.5|2633.2|2628.2|581
1612488900000|2021-02-05 01:35:00|2634.4|2629.4|2632.2|2627.2|2637|2632|2632.1|2627.1|547
1612489200000|2021-02-05 01:40:00|2632.3|2627.3|2638.1|2633.1|2639.4|2634.4|2631.9|2626.9|601
1612489500000|2021-02-05 01:45:00|2638.2|2633.2|2637.4|2632.4|2639.9|2634.9|2636.2|2631.2|663
1612489800000|2021-02-05 01:50:00|2637.7|2632.7|2638.4|2633.4|2641.4|2636.4|2635.6|2630.6|660
1612490100000|2021-02-05 01:55:00|2638.3|2633.3|2638.4|2633.4|2640.3|2635.3|2636.9|2631.9|639
1612490400000|2021-02-05 02:00:00|2639|2634|2640.6|2635.6|2642.8|2637.8|2638.6|2633.6|715
1612490700000|2021-02-05 02:05:00|2640.9|2635.9|2638.7|2633.7|2642.9|2637.9|2638.2|2633.2|620
1612491000000|2021-02-05 02:10:00|2639|2634|2638.2|2633.2|2639.4|2634.4|2636.8|2631.8|695
1612491300000|2021-02-05 02:15:00|2638.1|2633.1|2636.4|2631.4|2639.2|2634.2|2635.5|2630.5|370
1612491600000|2021-02-05 02:20:00|2636.8|2631.8|2635.3|2630.3|2637.2|2632.2|2634.5|2629.5|386
1612491900000|2021-02-05 02:25:00|2635.8|2630.8|2635.8|2630.8|2636.4|2631.4|2633|2628|355
1612492200000|2021-02-05 02:30:00|2635.9|2630.9|2631.7|2626.7|2636.1|2631.1|2627.2|2622.2|757
1612492500000|2021-02-05 02:35:00|2631.4|2626.4|2629.4|2624.4|2632.4|2627.4|2626.3|2621.3|653
1612492800000|2021-02-05 02:40:00|2629.5|2624.5|2629.3|2624.3|2631.3|2626.3|2627.6|2622.6|688
1612493100000|2021-02-05 02:45:00|2629.5|2624.5|2634|2629|2634|2629|2627.6|2622.6|650
1612493400000|2021-02-05 02:50:00|2633.6|2628.6|2631.7|2626.7|2633.9|2628.9|2631.2|2626.2|397
1612493700000|2021-02-05 02:55:00|2631.8|2626.8|2633.2|2628.2|2636.1|2631.1|2631.5|2626.5|515
1612494000000|2021-02-05 03:00:00|2633.4|2628.4|2630.4|2625.4|2634.5|2629.5|2630.1|2625.1|558
1612494300000|2021-02-05 03:05:00|2630.3|2625.3|2634.6|2629.6|2635.1|2630.1|2630.1|2625.1|514
1612494600000|2021-02-05 03:10:00|2634.5|2629.5|2632|2627|2635.3|2630.3|2631.7|2626.7|425
1612494900000|2021-02-05 03:15:00|2632.2|2627.2|2632|2627|2634.1|2629.1|2631|2626|455
1612495200000|2021-02-05 03:20:00|2632.1|2627.1|2632.1|2627.1|2634.1|2629.1|2631.7|2626.7|373
1612495500000|2021-02-05 03:25:00|2632|2627|2632.5|2627.5|2633.1|2628.1|2630.5|2625.5|375
1612495800000|2021-02-05 03:30:00|2632.6|2627.6|2632.6|2627.6|2633.5|2628.5|2630.9|2625.9|255
1612496100000|2021-02-05 03:35:00|2632.7|2627.7|2632.3|2627.3|2633.4|2628.4|2631.7|2626.7|224
1612496400000|2021-02-05 03:40:00|2632.4|2627.4|2631.1|2626.1|2633.9|2628.9|2630.7|2625.7|209
1612496700000|2021-02-05 03:45:00|2631.3|2626.3|2631.6|2626.6|2632.4|2627.4|2630.3|2625.3|235
1612497000000|2021-02-05 03:50:00|2631.7|2626.7|2632.1|2627.1|2632.9|2627.9|2631.4|2626.4|217
1612497300000|2021-02-05 03:55:00|2632.3|2627.3|2633|2628|2633.2|2628.2|2631.5|2626.5|258
1612497600000|2021-02-05 04:00:00|2633.1|2628.1|2633.8|2628.8|2635.4|2630.4|2632.4|2627.4|324
1612497900000|2021-02-05 04:05:00|2633.9|2628.9|2633|2628|2634.7|2629.7|2632.7|2627.7|225
1612498200000|2021-02-05 04:10:00|2633.1|2628.1|2632.7|2627.7|2633.7|2628.7|2632.2|2627.2|213
1612498500000|2021-02-05 04:15:00|2633.1|2628.1|2632.6|2627.6|2633.5|2628.5|2632.2|2627.2|208
1612498800000|2021-02-05 04:20:00|2632.7|2627.7|2633.5|2628.5|2634.5|2629.5|2632.1|2627.1|281
1612499100000|2021-02-05 04:25:00|2632.9|2627.9|2633.5|2628.5|2634.5|2629.5|2632.6|2627.6|231
1612499400000|2021-02-05 04:30:00|2633.3|2628.3|2631.6|2626.6|2633.5|2628.5|2630.8|2625.8|295
1612499700000|2021-02-05 04:35:00|2631.7|2626.7|2631.7|2626.7|2632.4|2627.4|2631.1|2626.1|286
1612500000000|2021-02-05 04:40:00|2631.6|2626.6|2632.4|2627.4|2633.1|2628.1|2631.3|2626.3|213
1612500300000|2021-02-05 04:45:00|2632.5|2627.5|2635.9|2630.9|2636.1|2631.1|2632.5|2627.5|230
1612500600000|2021-02-05 04:50:00|2635.8|2630.8|2637.4|2632.4|2638.9|2633.9|2635.5|2630.5|364
1612500900000|2021-02-05 04:55:00|2637.3|2632.3|2637.6|2632.6|2639|2634|2634.8|2629.8|211
1612501200000|2021-02-05 05:00:00|2637.8|2632.8|2639.2|2634.2|2640.6|2635.6|2637.2|2632.2|382
1612501500000|2021-02-05 05:05:00|2639|2634|2639.2|2634.2|2640.6|2635.6|2638.2|2633.2|248
1612501800000|2021-02-05 05:10:00|2639.3|2634.3|2640.3|2635.3|2641.7|2636.7|2639.3|2634.3|315
1612502100000|2021-02-05 05:15:00|2640.2|2635.2|2640.7|2635.7|2642.7|2637.7|2639.9|2634.9|292
1612502400000|2021-02-05 05:20:00|2640.8|2635.8|2640.6|2635.6|2641.5|2636.5|2640.4|2635.4|254
1612502700000|2021-02-05 05:25:00|2640.5|2635.5|2640|2635|2641.4|2636.4|2639.3|2634.3|291
1612503000000|2021-02-05 05:30:00|2640.1|2635.1|2649.9|2644.9|2650.5|2645.5|2638.8|2633.8|812
1612503300000|2021-02-05 05:35:00|2649.8|2644.8|2652.7|2647.7|2656.3|2651.3|2648.8|2643.8|695
1612503600000|2021-02-05 05:40:00|2652.6|2647.6|2651.7|2646.7|2655.8|2650.8|2649.7|2644.7|534
1612503900000|2021-02-05 05:45:00|2651.3|2646.3|2647.5|2642.5|2653.7|2648.7|2646.3|2641.3|703
1612504200000|2021-02-05 05:50:00|2647.7|2642.7|2649.8|2644.8|2652|2647|2646.5|2641.5|568
1612504500000|2021-02-05 05:55:00|2649|2644|2650.3|2645.3|2651|2646|2647.4|2642.4|559
1612504800000|2021-02-05 06:00:00|2650.7|2645.7|2648.5|2643.5|2651.9|2646.9|2646|2641|619
1612505100000|2021-02-05 06:05:00|2648.8|2643.8|2647.1|2642.1|2651|2646|2646.5|2641.5|481
1612505400000|2021-02-05 06:10:00|2647|2642|2647.7|2642.7|2650.2|2645.2|2646.7|2641.7|531
1612505700000|2021-02-05 06:15:00|2647.5|2642.5|2648.5|2643.5|2651.6|2646.6|2647.5|2642.5|544
1612506000000|2021-02-05 06:20:00|2648.9|2643.9|2648.5|2643.5|2650|2645|2645.2|2640.2|473
1612506300000|2021-02-05 06:25:00|2648.1|2643.1|2645.9|2640.9|2649.5|2644.5|2645.2|2640.2|517
1612506600000|2021-02-05 06:30:00|2645.7|2640.7|2647.5|2642.5|2648.8|2643.8|2645|2640|508
1612506900000|2021-02-05 06:35:00|2647.6|2642.6|2642.3|2637.3|2649.3|2644.3|2639.9|2634.9|579
1612507200000|2021-02-05 06:40:00|2641.9|2636.9|2640.9|2635.9|2644|2639|2640|2635|501
1612507500000|2021-02-05 06:45:00|2641.3|2636.3|2638.4|2633.4|2643.4|2638.4|2638.1|2633.1|511
1612507800000|2021-02-05 06:50:00|2638.3|2633.3|2640.3|2635.3|2640.5|2635.5|2636.4|2631.4|437
1612508100000|2021-02-05 06:55:00|2640.2|2635.2|2640.7|2635.7|2642.6|2637.6|2640.1|2635.1|461
1612508400000|2021-02-05 07:00:00|2640.8|2635.8|2643.7|2638.7|2644|2639|2637.6|2632.6|430
1612508700000|2021-02-05 07:05:00|2644.2|2639.2|2648.7|2643.7|2650.1|2645.1|2643|2638|563
1612509000000|2021-02-05 07:10:00|2648.8|2643.8|2649.6|2644.6|2651.2|2646.2|2648.2|2643.2|462
1612509300000|2021-02-05 07:15:00|2649.7|2644.7|2650.3|2645.3|2651|2646|2648.6|2643.6|501
1612509600000|2021-02-05 07:20:00|2650.4|2645.4|2648|2643|2651.5|2646.5|2646.6|2641.6|430
1612509900000|2021-02-05 07:25:00|2647.9|2642.9|2650.6|2645.6|2652.1|2647.1|2646.6|2641.6|465
1612510200000|2021-02-05 07:30:00|2650.8|2645.8|2654.4|2649.4|2654.6|2649.6|2650.3|2645.3|523
1612510500000|2021-02-05 07:35:00|2653.5|2648.5|2654.9|2649.9|2657.2|2652.2|2652.6|2647.6|477
1612510800000|2021-02-05 07:40:00|2655|2650|2649.9|2644.9|2655|2650|2649.1|2644.1|502
1612511100000|2021-02-05 07:45:00|2650.2|2645.2|2649|2644|2651.7|2646.7|2647.8|2642.8|469
1612511400000|2021-02-05 07:50:00|2648.8|2643.8|2649.7|2644.7|2652.7|2647.7|2648.6|2643.6|370
1612511700000|2021-02-05 07:55:00|2649.9|2644.9|2652.7|2647.7|2652.7|2647.7|2649|2644|501
1612512000000|2021-02-05 08:00:00|2652.1|2647.1|2652.7|2647.7|2654.8|2649.8|2650.6|2645.6|562
1612512300000|2021-02-05 08:05:00|2653|2648|2664.4|2659.4|2666.1|2661.1|2651.6|2646.6|764
1612512600000|2021-02-05 08:10:00|2664.3|2659.3|2670.4|2665.4|2676.9|2671.9|2663.8|2658.8|800
1612512900000|2021-02-05 08:15:00|2670.5|2665.5|2668.5|2663.5|2672.4|2667.4|2664.1|2659.1|711
1612513200000|2021-02-05 08:20:00|2668.6|2663.6|2673|2668|2676.9|2671.9|2667.8|2662.8|615
1612513500000|2021-02-05 08:25:00|2672.9|2667.9|2669.4|2664.4|2675.4|2670.4|2669.4|2664.4|638
1612513800000|2021-02-05 08:30:00|2669.5|2664.5|2674.6|2669.6|2674.7|2669.7|2669.5|2664.5|466
1612514100000|2021-02-05 08:35:00|2674.5|2669.5|2673|2668|2678.1|2673.1|2670.5|2666|633
1612514400000|2021-02-05 08:40:00|2673.2|2668.2|2670.1|2665.1|2673.2|2668.2|2668.9|2663.9|453
1612514700000|2021-02-05 08:45:00|2669.7|2664.7|2669.3|2664.3|2672.3|2667.3|2669.1|2664.1|608
1612515000000|2021-02-05 08:50:00|2669.5|2664.5|2668|2663|2670.5|2665.5|2667.1|2662.1|412
1612515300000|2021-02-05 08:55:00|2667.9|2662.9|2669|2664|2670.2|2665.2|2667.2|2662.2|474
1612515600000|2021-02-05 09:00:00|2668.9|2663.9|2670.4|2665.4|2672.6|2667.6|2668.3|2663.3|362
1612515900000|2021-02-05 09:05:00|2669.8|2664.8|2665.5|2660.5|2670.4|2665.4|2665.4|2660.4|367
1612516200000|2021-02-05 09:10:00|2665.6|2660.6|2665.4|2660.4|2668.4|2663.4|2665.3|2660.3|370
1612516500000|2021-02-05 09:15:00|2665.3|2660.3|2662.5|2657.5|2666.2|2661.2|2660.5|2655.6|560
1612516800000|2021-02-05 09:20:00|2662.7|2657.7|2661.6|2656.6|2663.5|2658.5|2659.9|2655|472
1612517100000|2021-02-05 09:25:00|2661.4|2656.4|2660.9|2655.9|2662.7|2657.7|2659.7|2655.2|370
1612517400000|2021-02-05 09:30:00|2660.8|2655.8|2664.8|2659.8|2665.7|2660.7|2660.7|2655.7|423
1612517700000|2021-02-05 09:35:00|2664.9|2659.9|2666.1|2661.1|2666.4|2661.4|2664.2|2659.2|413
1612518000000|2021-02-05 09:40:00|2666.2|2661.2|2663.5|2658.5|2666.7|2661.7|2663.2|2658.2|384
1612518300000|2021-02-05 09:45:00|2663.7|2658.7|2659.1|2654.1|2664.9|2659.9|2657.5|2652.6|496
1612518600000|2021-02-05 09:50:00|2659.2|2654.2|2663.1|2658.1|2663.5|2658.5|2658.7|2653.7|429
1612518900000|2021-02-05 09:55:00|2663.2|2658.2|2664.2|2659.2|2665.1|2660.1|2663|2658|290
1612519200000|2021-02-05 10:00:00|2664.1|2659.1|2663.7|2658.7|2667.1|2662.1|2663.2|2658.5|367
1612519500000|2021-02-05 10:05:00|2663.6|2658.6|2667.5|2662.5|2668.4|2663.4|2663|2658|347
1612519800000|2021-02-05 10:10:00|2667.2|2662.2|2667|2662|2667.8|2662.8|2663.9|2659.3|404
1612520100000|2021-02-05 10:15:00|2667.3|2662.3|2669|2664|2670.5|2665.5|2666.8|2662.1|317
1612520400000|2021-02-05 10:20:00|2669.2|2664.2|2669.9|2664.9|2672.2|2667.2|2668.5|2663.5|419
1612520700000|2021-02-05 10:25:00|2669.8|2664.8|2667.8|2662.8|2669.9|2664.9|2666.7|2661.7|262
1612521000000|2021-02-05 10:30:00|2667.7|2662.7|2670.4|2665.4|2671.5|2666.5|2666.9|2661.9|251
1612521300000|2021-02-05 10:35:00|2670.5|2665.5|2669.5|2664.5|2672.3|2667.3|2668.2|2663.2|357
1612521600000|2021-02-05 10:40:00|2669.4|2664.4|2668.7|2663.7|2669.7|2664.7|2666.3|2661.3|315
1612521900000|2021-02-05 10:45:00|2668.8|2663.8|2665.2|2660.2|2668.8|2663.8|2665|2660|262
1612522200000|2021-02-05 10:50:00|2665|2660|2666.2|2661.2|2667.6|2662.6|2663.2|2658.2|378
1612522500000|2021-02-05 10:55:00|2666.1|2661.1|2664.1|2659.1|2666.1|2661.1|2663.9|2658.9|290
1612522800000|2021-02-05 11:00:00|2664.3|2659.3|2665.7|2660.7|2667.8|2662.8|2663.4|2659|636
1612523100000|2021-02-05 11:05:00|2665.6|2660.6|2663.6|2658.6|2666.3|2661.3|2663.5|2658.5|411
1612523400000|2021-02-05 11:10:00|2664|2659|2662.8|2657.8|2665.1|2660.1|2660.7|2655.7|551
1612523700000|2021-02-05 11:15:00|2662.9|2657.9|2668.1|2663.1|2668.3|2663.3|2662.9|2657.9|428
1612524000000|2021-02-05 11:20:00|2668|2663|2667|2662|2670.2|2665.2|2666.5|2661.5|605
1612524300000|2021-02-05 11:25:00|2666.8|2661.8|2668.4|2663.4|2669.1|2664.1|2663|2658.4|409
1612524600000|2021-02-05 11:30:00|2668.3|2663.3|2663|2658|2668.3|2663.3|2662.4|2657.4|388
1612524900000|2021-02-05 11:35:00|2662.8|2657.8|2663.3|2658.3|2664.6|2659.6|2660.5|2655.9|358
1612525200000|2021-02-05 11:40:00|2663.4|2658.4|2664.6|2659.6|2665.6|2660.8|2662|2657|375
1612525500000|2021-02-05 11:45:00|2664.5|2659.5|2662.9|2657.9|2664.7|2659.7|2661.9|2656.9|293
1612525800000|2021-02-05 11:50:00|2662.7|2657.7|2659.7|2654.7|2665|2660|2659.4|2654.4|361
1612526100000|2021-02-05 11:55:00|2659.8|2654.8|2655.7|2650.7|2660.9|2655.9|2654.4|2649.4|563
1612526400000|2021-02-05 12:00:00|2655.5|2650.5|2651.1|2646.1|2657.2|2652.2|2650.8|2645.8|648
1612526700000|2021-02-05 12:05:00|2651.2|2646.2|2650.5|2645.5|2652.8|2647.8|2644.4|2639.4|662
1612527000000|2021-02-05 12:10:00|2650.6|2645.6|2648.5|2643.5|2651.8|2646.8|2645.9|2640.9|489
1612527300000|2021-02-05 12:15:00|2648.6|2643.6|2654.4|2649.4|2654.9|2649.9|2648.6|2643.6|504
1612527600000|2021-02-05 12:20:00|2654.7|2649.7|2654.6|2649.6|2655|2650.2|2652.8|2647.8|444
1612527900000|2021-02-05 12:25:00|2654.7|2649.7|2655.4|2650.4|2658|2653|2654.5|2649.5|528
1612528200000|2021-02-05 12:30:00|2655.3|2650.3|2651|2646|2656.3|2651.3|2650.5|2645.5|524
1612528500000|2021-02-05 12:35:00|2650.9|2645.9|2652.1|2647.1|2654.8|2649.8|2650.9|2645.9|350
1612528800000|2021-02-05 12:40:00|2652.3|2647.3|2651.8|2646.8|2652.5|2647.5|2650.3|2645.3|458
1612529100000|2021-02-05 12:45:00|2651.9|2646.9|2651.3|2646.3|2652.4|2647.7|2650.5|2645.5|373
1612529400000|2021-02-05 12:50:00|2651.4|2646.4|2648.9|2643.9|2654.1|2649.1|2648.6|2643.6|432
1612529700000|2021-02-05 12:55:00|2649|2644|2649.6|2644.6|2651.3|2646.3|2647.3|2642.3|371
1612530000000|2021-02-05 13:00:00|2649.7|2644.7|2645|2640|2650.4|2645.4|2644.2|2639.2|655
1612530300000|2021-02-05 13:05:00|2645.2|2640.2|2645.4|2640.4|2646.3|2641.3|2639.8|2634.8|720
1612530600000|2021-02-05 13:10:00|2645.3|2640.3|2644.2|2639.2|2648.8|2643.8|2642.8|2637.8|712
1612530900000|2021-02-05 13:15:00|2644.1|2639.1|2637.5|2632.5|2644.7|2639.7|2636.7|2631.7|674
1612531200000|2021-02-05 13:20:00|2637.4|2632.4|2642.5|2637.5|2643.7|2638.7|2633.2|2628.2|962
1612531500000|2021-02-05 13:25:00|2642.6|2637.6|2645.2|2640.2|2647.5|2642.5|2642.6|2637.6|573
1612531800000|2021-02-05 13:30:00|2645.3|2640.3|2667.2|2662.2|2668.2|2663.2|2645.3|2637.6|1204
1612532100000|2021-02-05 13:35:00|2667.4|2662.4|2669.5|2664.5|2674.1|2669.1|2663.2|2658.2|1338
1612532400000|2021-02-05 13:40:00|2669.8|2664.8|2665.4|2660.4|2673.2|2668.2|2663.2|2658.2|1248
1612532700000|2021-02-05 13:45:00|2665.1|2660.1|2682.8|2677.8|2684|2679|2664|2659|1484
1612533000000|2021-02-05 13:50:00|2682.5|2677.5|2669.4|2664.4|2683.2|2678.2|2667.5|2662.5|1404
1612533300000|2021-02-05 13:55:00|2669.1|2664.1|2659.2|2654.2|2669.4|2664.4|2656.4|2651.4|1478
1612533600000|2021-02-05 14:00:00|2658.8|2653.8|2655.9|2650.9|2659.2|2654.2|2652.7|2647.7|1397
1612533900000|2021-02-05 14:05:00|2655.8|2650.8|2657.2|2652.2|2658.4|2653.4|2651.8|2646.8|1225
1612534200000|2021-02-05 14:10:00|2657|2652|2658.9|2653.9|2661.9|2656.9|2654.8|2649.8|959
1612534500000|2021-02-05 14:15:00|2658.5|2653.5|2656.4|2651.4|2659.5|2654.5|2652.8|2647.8|914
1612534800000|2021-02-05 14:20:00|2656.6|2651.6|2662.3|2657.3|2666.5|2661.5|2656.4|2651.4|1006
1612535100000|2021-02-05 14:25:00|2662.2|2657.2|2666.9|2661.9|2668.4|2663.4|2662.1|2657.1|746
1612535400000|2021-02-05 14:30:00|2666.5|2661.5|2659.4|2654.4|2669.7|2664.7|2658.5|2653.5|884
1612535700000|2021-02-05 14:35:00|2658.8|2653.8|2664.6|2659.6|2669.7|2664.7|2656.4|2652|870
1612536000000|2021-02-05 14:40:00|2664.1|2659.1|2668.8|2663.8|2668.9|2664.7|2661.8|2656.9|745
1612536300000|2021-02-05 14:45:00|2669.1|2664.1|2661|2656|2672.2|2667.2|2659.7|2655.2|755
1612536600000|2021-02-05 14:50:00|2661.1|2656.1|2666.3|2661.3|2668.1|2663.8|2660.8|2656|695
1612536900000|2021-02-05 14:55:00|2666.9|2661.9|2668.4|2663.4|2669.6|2664.9|2659.5|2654.5|805
1612537200000|2021-02-05 15:00:00|2668.1|2663.1|2671.2|2666.2|2672.8|2667.8|2663.6|2658.6|1134
1612537500000|2021-02-05 15:05:00|2671.1|2666.1|2674.6|2669.6|2677.8|2672.8|2670.1|2665.1|1065
1612537800000|2021-02-05 15:10:00|2674.7|2669.7|2670.3|2665.3|2676.6|2671.6|2669.9|2664.9|948
1612538100000|2021-02-05 15:15:00|2670.4|2665.4|2671.3|2666.3|2673.7|2668.7|2667.6|2662.8|855
1612538400000|2021-02-05 15:20:00|2671.4|2666.4|2668|2663|2673.6|2668.6|2667.1|2662.1|820
1612538700000|2021-02-05 15:25:00|2668.1|2663.1|2668.3|2663.3|2674|2669|2668|2663|800
1612539000000|2021-02-05 15:30:00|2668.5|2663.5|2670.7|2667.2|2675.5|2671.1|2667.7|2663.4|782
1612539300000|2021-02-05 15:35:00|2670.8|2667.3|2669|2664|2672.6|2668.1|2665.9|2661.6|747
1612539600000|2021-02-05 15:40:00|2668.6|2663.6|2670.5|2667|2672.4|2667.7|2666.6|2661.9|899
1612539900000|2021-02-05 15:45:00|2670.4|2666.9|2674.4|2670.9|2676.4|2672.2|2670.4|2666.1|883
1612540200000|2021-02-05 15:50:00|2674.3|2670.8|2672.7|2667.7|2674.8|2670.9|2668.2|2663.2|823
1612540500000|2021-02-05 15:55:00|2672.6|2667.6|2675.2|2670.2|2676.5|2671.5|2671.9|2666.9|798
1612540800000|2021-02-05 16:00:00|2675.4|2670.4|2676.2|2671.2|2679.4|2674.4|2675.1|2670.1|728
1612541100000|2021-02-05 16:05:00|2676.3|2671.3|2675.7|2672.2|2676.9|2673.3|2673.6|2669.4|698
1612541400000|2021-02-05 16:10:00|2675.6|2672.1|2677.6|2674.1|2679.5|2675.1|2675|2671.1|739
1612541700000|2021-02-05 16:15:00|2677.5|2674|2675.3|2671.8|2678.8|2674.5|2674.9|2670.4|618
1612542000000|2021-02-05 16:20:00|2675.2|2671.7|2687.2|2682.2|2690.2|2685.2|2675.2|2671.7|983
1612542300000|2021-02-05 16:25:00|2687.4|2682.4|2688|2683|2692.1|2687.5|2685.7|2681.5|676
1612542600000|2021-02-05 16:30:00|2688.1|2683.1|2694|2689|2694|2689|2686.3|2681.3|735
1612542900000|2021-02-05 16:35:00|2694.1|2689.1|2691.4|2686.4|2696|2691|2689.6|2684.6|1014
1612543200000|2021-02-05 16:40:00|2691.2|2686.2|2696.9|2691.9|2697|2692|2688.8|2683.8|671
1612543500000|2021-02-05 16:45:00|2696.8|2691.8|2692.8|2689.3|2699.6|2694.6|2691.8|2687.8|582
1612543800000|2021-02-05 16:50:00|2692.7|2689.2|2694.4|2689.4|2696.7|2692.1|2692.1|2688|627
1612544100000|2021-02-05 16:55:00|2693.6|2690.1|2697.1|2692.1|2701.3|2696.9|2693.6|2689.2|787
1612544400000|2021-02-05 17:00:00|2697.6|2692.6|2699.3|2694.3|2700.2|2695.2|2696.1|2691.9|614
1612544700000|2021-02-05 17:05:00|2699.5|2694.5|2703|2698|2704.1|2699.1|2698.2|2693.4|650
1612545000000|2021-02-05 17:10:00|2703.1|2698.1|2704.9|2699.9|2705.9|2700.9|2702.1|2697.2|690
1612545300000|2021-02-05 17:15:00|2704.8|2699.8|2704.2|2699.2|2707.4|2702.4|2702.3|2697.5|585
1612545600000|2021-02-05 17:20:00|2704.3|2699.3|2702.2|2697.2|2707|2702|2702|2697|505
1612545900000|2021-02-05 17:25:00|2702.1|2697.1|2701.8|2696.8|2704.4|2699.4|2697.6|2692.6|601
1612546200000|2021-02-05 17:30:00|2702.1|2697.1|2701|2696|2702.2|2697.2|2699|2694.4|546
1612546500000|2021-02-05 17:35:00|2701.1|2696.1|2700.8|2695.8|2703.2|2698.2|2700.2|2695.2|461
1612546800000|2021-02-05 17:40:00|2700.7|2695.7|2704.6|2699.6|2705.6|2701.1|2700.3|2695.6|422
1612547100000|2021-02-05 17:45:00|2704.9|2699.9|2701.7|2696.7|2705.8|2701.2|2700.8|2696|462
1612547400000|2021-02-05 17:50:00|2701.4|2696.4|2699.9|2694.9|2702.4|2697.9|2699.4|2694.4|454
1612547700000|2021-02-05 17:55:00|2700.2|2695.2|2701.2|2696.2|2702.4|2697.4|2700.1|2695.1|424
1612548000000|2021-02-05 18:00:00|2701.3|2696.3|2700.6|2695.6|2701.7|2696.7|2699.3|2694.8|400
1612548300000|2021-02-05 18:05:00|2700.7|2695.7|2701.8|2698.3|2703.4|2698.5|2700.5|2695.5|390
1612548600000|2021-02-05 18:10:00|2701.9|2698.4|2701.4|2696.4|2703.3|2699.1|2700.4|2695.4|422
1612548900000|2021-02-05 18:15:00|2701.5|2696.5|2701.3|2696.3|2702.9|2698.3|2700.7|2695.7|394
1612549200000|2021-02-05 18:20:00|2701.4|2696.4|2698|2693|2702.1|2697.1|2696.5|2691.5|584
1612549500000|2021-02-05 18:25:00|2697.5|2692.5|2697.1|2693.6|2698.6|2693.8|2694.7|2690.1|574
1612549800000|2021-02-05 18:30:00|2697|2693.5|2697.6|2694.1|2700.9|2696.4|2697|2692.3|298
1612550100000|2021-02-05 18:35:00|2697.5|2694|2698.7|2693.7|2701.6|2696.7|2697.1|2692.8|289
1612550400000|2021-02-05 18:40:00|2699|2694|2697.3|2692.3|2699.4|2694.6|2696.6|2692.2|179
1612550700000|2021-02-05 18:45:00|2697.2|2692.2|2695.6|2690.6|2697.8|2692.8|2694.1|2689.8|295
1612551000000|2021-02-05 18:50:00|2695.7|2690.7|2691.4|2687.9|2695.7|2690.7|2691.1|2686.8|311
1612551300000|2021-02-05 18:55:00|2691.6|2688.1|2690.1|2685.1|2693.4|2689.2|2690|2685|321
1612551600000|2021-02-05 19:00:00|2690|2685|2692.3|2688.8|2693.8|2689.4|2689.4|2685|379
1612551900000|2021-02-05 19:05:00|2692.9|2687.9|2694.1|2689.1|2696.4|2692.1|2692.4|2687.9|302
1612552200000|2021-02-05 19:10:00|2694.2|2689.2|2696.6|2691.6|2697.1|2692.9|2693.8|2689.2|190
1612552500000|2021-02-05 19:15:00|2696.3|2691.3|2694.5|2691|2697.4|2693|2694.3|2690|256
1612552800000|2021-02-05 19:20:00|2694.4|2690.9|2694.5|2691|2697.1|2692.3|2694.2|2689.7|254
1612553100000|2021-02-05 19:25:00|2695.3|2690.3|2694.6|2691.1|2695.7|2691.7|2692.9|2688.7|288
1612553400000|2021-02-05 19:30:00|2694.5|2691|2695.3|2690.3|2697|2692.6|2694.3|2690|324
1612553700000|2021-02-05 19:35:00|2695.1|2690.1|2694.5|2691|2695.5|2691.1|2691.6|2687.3|299
1612554000000|2021-02-05 19:40:00|2695.1|2690.1|2693.3|2688.3|2695.3|2691.1|2692.6|2688.2|189
1612554300000|2021-02-05 19:45:00|2693.2|2688.2|2691|2686|2693.8|2689|2690.1|2685.9|216
1612554600000|2021-02-05 19:50:00|2690.8|2685.8|2689.4|2684.4|2691.2|2686.8|2687.8|2683.7|320
1612554900000|2021-02-05 19:55:00|2689.3|2684.3|2688|2683|2689.5|2684.9|2686.3|2681.9|359
1612555200000|2021-02-05 20:00:00|2687.8|2682.8|2691.8|2686.8|2692|2687|2686.8|2682|324
1612555500000|2021-02-05 20:05:00|2691.7|2686.7|2692.6|2687.6|2692.8|2688|2690.1|2685.4|233
1612555800000|2021-02-05 20:10:00|2692.7|2687.7|2693.7|2688.7|2694.4|2690|2691.8|2687.3|255
1612556100000|2021-02-05 20:15:00|2693.6|2688.6|2693.6|2688.6|2694|2689.4|2691.4|2687.2|204
1612556400000|2021-02-05 20:20:00|2693.5|2688.5|2691.5|2686.5|2694.5|2689.9|2690.6|2686|241
1612556700000|2021-02-05 20:25:00|2691.4|2686.4|2692.2|2687.2|2692.9|2688|2690.4|2685.7|212
1612557000000|2021-02-05 20:30:00|2692.1|2687.1|2690.8|2685.8|2692.7|2688.1|2690.7|2685.7|213
1612557300000|2021-02-05 20:35:00|2690.7|2685.7|2692.5|2687.5|2692.5|2687.9|2688.9|2684.3|256
1612557600000|2021-02-05 20:40:00|2691.6|2686.6|2691.1|2686.1|2693.6|2689.1|2689.8|2684.8|258
1612557900000|2021-02-05 20:45:00|2691.2|2686.2|2692.1|2687.1|2692.6|2687.6|2690|2685.2|276
1612558200000|2021-02-05 20:50:00|2692.2|2687.2|2690.6|2685.6|2693.9|2689|2687.1|2682.1|456
1612558500000|2021-02-05 20:55:00|2690.7|2685.7|2687.6|2682.6|2692|2687.5|2686.8|2681.8|368
1612558800000|2021-02-05 21:00:00|2687.9|2682.9|2685.9|2680.9|2689.1|2684.7|2684.9|2680.5|241
1612559100000|2021-02-05 21:05:00|2686|2681|2687.8|2682.8|2688.6|2683.6|2684.6|2680.2|153
1612559400000|2021-02-05 21:10:00|2687.9|2682.9|2687.2|2682.2|2688.3|2684.2|2686|2681.8|162
1612559700000|2021-02-05 21:15:00|2687.3|2682.3|2687.9|2682.9|2689.1|2685|2686.2|2682|208
1612560000000|2021-02-05 21:20:00|2687.8|2682.8|2687.6|2682.6|2690.5|2686|2686.6|2682.2|168
1612560300000|2021-02-05 21:25:00|2688|2683|2688|2683|2688.8|2684.5|2686.7|2682.5|204
1612560600000|2021-02-05 21:30:00|2687.6|2682.6|2687.3|2683.8|2688.5|2684.4|2686.8|2682|112
1612560900000|2021-02-05 21:35:00|2687.6|2684.1|2688.4|2684.9|2689.3|2684.9|2686.4|2682.4|122
1612561200000|2021-02-05 21:40:00|2688.5|2685|2691.1|2686.1|2692.3|2687.7|2687.6|2683.1|179
1612561500000|2021-02-05 21:45:00|2691.3|2686.3|2688.3|2683.3|2692.5|2687.5|2687.7|2682.7|231
1612561800000|2021-02-05 21:50:00|2688.5|2683.5|2694.9|2689.9|2698.3|2691.3|2688.4|2683.4|264
1612562100000|2021-02-05 21:55:00|2696.3|2691.3|2697.6|2685.6|2700|2691.6|2692.8|2684.3|305
1612738800000|2021-02-07 23:00:00|2702.1|2697.1|2725.6|2720.6|2728.8|2722.6|2701.5|2696.5|664
1612739100000|2021-02-07 23:05:00|2725.7|2720.7|2718.3|2713.3|2726.8|2721.8|2714.8|2709.8|462
1612739400000|2021-02-07 23:10:00|2718.6|2713.6|2728.9|2723.9|2733.4|2728.4|2717|2712|619
1612739700000|2021-02-07 23:15:00|2729.3|2724.3|2725.1|2720.1|2730.5|2725.5|2723|2718|459
1612740000000|2021-02-07 23:20:00|2725.8|2720.8|2727.5|2722.5|2731.5|2726.5|2723.9|2718.9|353
1612740300000|2021-02-07 23:25:00|2726.8|2721.8|2726.3|2721.3|2727.7|2722.7|2723.2|2718.2|309
1612740600000|2021-02-07 23:30:00|2726.5|2721.5|2724.6|2719.6|2727.5|2722.5|2722|2717|372
1612740900000|2021-02-07 23:35:00|2724.5|2719.5|2722.3|2717.3|2724.7|2719.7|2720.5|2715.5|300
1612741200000|2021-02-07 23:40:00|2722.4|2717.4|2723.8|2718.8|2724.7|2719.7|2720.2|2715.2|359
1612741500000|2021-02-07 23:45:00|2723.7|2718.7|2724.2|2719.2|2725.9|2720.9|2722|2717|376
1612741800000|2021-02-07 23:50:00|2724.1|2719.1|2731.3|2726.3|2733.8|2728.8|2723.9|2718.9|370
1612742100000|2021-02-07 23:55:00|2730|2725|2728.9|2723.9|2731.2|2726.2|2726|2721|406
1612742400000|2021-02-08 00:00:00|2728.4|2723.4|2725.8|2720.8|2730.1|2725.1|2725.5|2720.5|489
1612742700000|2021-02-08 00:05:00|2725.9|2720.9|2725.3|2720.3|2728.7|2723.7|2724.5|2719.5|289
1612743000000|2021-02-08 00:10:00|2725.1|2720.1|2724.6|2719.6|2727.3|2722.3|2724.1|2719.1|439
1612743300000|2021-02-08 00:15:00|2724.5|2719.5|2723.5|2718.5|2725|2720|2721.8|2716.8|548
1612743600000|2021-02-08 00:20:00|2723.4|2718.4|2722.3|2717.3|2724.8|2719.8|2721.8|2716.8|469
1612743900000|2021-02-08 00:25:00|2722.4|2717.4|2721.9|2716.9|2724.6|2719.6|2721.4|2716.4|413
1612744200000|2021-02-08 00:30:00|2722.9|2717.9|2717.9|2712.9|2722.9|2717.9|2715.3|2710.3|526
1612744500000|2021-02-08 00:35:00|2718|2713|2717.4|2712.4|2719.1|2714.1|2715.6|2710.6|534
1612744800000|2021-02-08 00:40:00|2718.1|2713.1|2718.9|2713.9|2719.6|2714.6|2716.2|2711.2|392
1612745100000|2021-02-08 00:45:00|2719.2|2714.2|2717.8|2712.8|2719.4|2714.4|2716.2|2711.2|338
1612745400000|2021-02-08 00:50:00|2718.4|2713.4|2712.2|2707.2|2718.4|2713.4|2710.4|2705.4|365
1612745700000|2021-02-08 00:55:00|2711.7|2706.7|2711.1|2706.1|2713.6|2708.6|2707.3|2702.3|516
1612746000000|2021-02-08 01:00:00|2711.2|2706.2|2714.1|2709.1|2716|2711|2703.7|2698.7|1039
1612746300000|2021-02-08 01:05:00|2713.8|2708.8|2711.2|2706.2|2717.3|2712.3|2709.1|2704.1|777
1612746600000|2021-02-08 01:10:00|2711.5|2706.5|2710.7|2705.7|2714.5|2709.5|2708.7|2703.7|775
1612746900000|2021-02-08 01:15:00|2710.4|2705.4|2711.4|2706.4|2713.7|2708.7|2710.1|2705.1|750
1612747200000|2021-02-08 01:20:00|2712.3|2707.3|2713.3|2708.3|2713.6|2708.6|2710.1|2705.1|568
1612747500000|2021-02-08 01:25:00|2713.2|2708.2|2706.3|2701.3|2714.2|2709.2|2703.6|2698.6|741
1612747800000|2021-02-08 01:30:00|2706.4|2701.4|2707.9|2702.9|2710.2|2705.2|2705.5|2700.5|620
1612748100000|2021-02-08 01:35:00|2707.6|2702.6|2711.2|2706.2|2713.2|2708.2|2707.4|2702.4|594
1612748400000|2021-02-08 01:40:00|2711.1|2706.1|2708.1|2703.1|2712.1|2707.1|2707.9|2702.9|574
1612748700000|2021-02-08 01:45:00|2708.3|2703.3|2706.3|2701.3|2710.9|2705.9|2705.2|2700.2|557
1612749000000|2021-02-08 01:50:00|2706.2|2701.2|2701.1|2696.1|2706.4|2701.4|2700.4|2695.4|635
1612749300000|2021-02-08 01:55:00|2701.2|2696.2|2702.7|2697.7|2703.7|2698.7|2699.4|2694.4|630
1612749600000|2021-02-08 02:00:00|2702.8|2697.8|2700.3|2695.3|2702.8|2697.8|2693.4|2688.4|586
1612749900000|2021-02-08 02:05:00|2700.4|2695.4|2698.6|2693.6|2701.5|2696.5|2697.7|2692.7|453
1612750200000|2021-02-08 02:10:00|2698.7|2693.7|2694.4|2689.4|2699.1|2694.1|2690.5|2685.5|695
1612750500000|2021-02-08 02:15:00|2694.6|2689.6|2695.4|2690.4|2697.9|2692.9|2693|2688|442
1612750800000|2021-02-08 02:20:00|2695.3|2690.3|2696.2|2691.2|2697.1|2692.1|2693.4|2688.4|427
1612751100000|2021-02-08 02:25:00|2696.4|2691.4|2691.7|2686.7|2697|2692|2690.6|2685.6|281
1612751400000|2021-02-08 02:30:00|2691.8|2686.8|2688.4|2683.4|2693.7|2688.7|2687.4|2682.4|677
1612751700000|2021-02-08 02:35:00|2688.5|2683.5|2693|2688|2694.2|2689.2|2688.3|2683.3|508
1612752000000|2021-02-08 02:40:00|2692.9|2687.9|2693.9|2688.9|2695.8|2690.8|2692.2|2687.2|372
1612752300000|2021-02-08 02:45:00|2694|2689|2693.5|2688.5|2695.5|2690.5|2692.1|2687.1|338
1612752600000|2021-02-08 02:50:00|2693.4|2688.4|2696|2691|2696.4|2691.4|2691.5|2686.5|395
1612752900000|2021-02-08 02:55:00|2696.1|2691.1|2697.9|2692.9|2698.6|2693.6|2694|2689|389
1612753200000|2021-02-08 03:00:00|2697.8|2692.8|2701|2696|2701.1|2696.1|2696.2|2691.2|548
1612753500000|2021-02-08 03:05:00|2701.1|2696.1|2700.4|2695.4|2702.1|2697.1|2698.9|2693.9|309
1612753800000|2021-02-08 03:10:00|2700.7|2695.7|2703.5|2698.5|2703.7|2698.7|2700.3|2695.3|359
1612754100000|2021-02-08 03:15:00|2703.7|2698.7|2699.3|2694.3|2704.9|2699.9|2699.3|2694.3|419
1612754400000|2021-02-08 03:20:00|2699.5|2694.5|2697.7|2692.7|2701.1|2696.1|2697.4|2692.4|322
1612754700000|2021-02-08 03:25:00|2697.6|2692.6|2696.1|2691.1|2699.1|2694.1|2695.7|2690.7|265
1612755000000|2021-02-08 03:30:00|2696|2691|2696.3|2691.3|2697.6|2692.6|2696|2691|195
1612755300000|2021-02-08 03:35:00|2696.2|2691.2|2697.5|2692.5|2697.7|2692.7|2694.6|2689.6|199
1612755600000|2021-02-08 03:40:00|2697.6|2692.6|2698.3|2693.3|2699.2|2694.2|2696.8|2691.8|193
1612755900000|2021-02-08 03:45:00|2698|2693|2696|2691|2698|2693|2695.2|2690.2|202
1612756200000|2021-02-08 03:50:00|2695.9|2690.9|2696.1|2691.1|2697.2|2692.2|2695.3|2690.3|163
1612756500000|2021-02-08 03:55:00|2695.8|2690.8|2696.2|2691.2|2697.4|2692.4|2695.5|2690.5|199
1612756800000|2021-02-08 04:00:00|2696.3|2691.3|2697|2692|2698.4|2693.4|2696|2691|157
1612757100000|2021-02-08 04:05:00|2697.2|2692.2|2697.1|2692.1|2698|2693|2695.8|2690.8|218
1612757400000|2021-02-08 04:10:00|2697.3|2692.3|2697.4|2692.4|2698.7|2693.7|2696.6|2691.6|225
1612757700000|2021-02-08 04:15:00|2697.5|2692.5|2697.7|2692.7|2698.2|2693.2|2696.8|2691.8|126
1612758000000|2021-02-08 04:20:00|2697.5|2692.5|2696|2691|2697.9|2692.9|2695.8|2690.8|147
1612758300000|2021-02-08 04:25:00|2695.8|2690.8|2696.1|2691.1|2697|2692|2695.8|2690.8|165
1612758600000|2021-02-08 04:30:00|2696.2|2691.2|2694.3|2689.3|2696.9|2691.9|2693.7|2688.7|227
1612758900000|2021-02-08 04:35:00|2694.2|2689.2|2694.6|2689.6|2695.5|2690.5|2693|2688|167
1612759200000|2021-02-08 04:40:00|2694.5|2689.5|2695|2690|2696|2691|2693.9|2688.9|148
1612759500000|2021-02-08 04:45:00|2694.9|2689.9|2693.9|2688.9|2694.9|2689.9|2692.9|2687.9|213
1612759800000|2021-02-08 04:50:00|2694.1|2689.1|2693.1|2688.1|2694.5|2689.5|2691.1|2686.1|201
1612760100000|2021-02-08 04:55:00|2693|2688|2692.4|2687.4|2694|2689|2690.7|2685.7|205
1612760400000|2021-02-08 05:00:00|2692.5|2687.5|2695.4|2690.4|2695.5|2690.5|2691.4|2686.4|244
1612760700000|2021-02-08 05:05:00|2695.3|2690.3|2697.5|2692.5|2698.4|2693.4|2694.2|2689.2|307
1612761000000|2021-02-08 05:10:00|2697.4|2692.4|2697.7|2692.7|2699.2|2694.2|2697.2|2692.2|333
1612761300000|2021-02-08 05:15:00|2697.8|2692.8|2698.6|2693.6|2699.7|2694.7|2695.8|2690.8|217
1612761600000|2021-02-08 05:20:00|2698.4|2693.4|2701.8|2696.8|2701.9|2696.9|2697.7|2692.7|196
1612761900000|2021-02-08 05:25:00|2702|2697|2704.2|2699.2|2705.7|2700.7|2701.9|2696.9|362
1612762200000|2021-02-08 05:30:00|2704.1|2699.1|2707.4|2702.4|2708.5|2703.5|2702.6|2697.6|677
1612762500000|2021-02-08 05:35:00|2707.8|2702.8|2705.8|2700.8|2708.1|2703.1|2703.5|2698.5|486
1612762800000|2021-02-08 05:40:00|2705.5|2700.5|2702.8|2697.8|2705.8|2700.8|2702.1|2697.1|400
1612763100000|2021-02-08 05:45:00|2702.9|2697.9|2705.2|2700.2|2706.4|2701.4|2702.9|2697.9|349
1612763400000|2021-02-08 05:50:00|2705.4|2700.4|2703.6|2698.6|2705.6|2700.6|2703.5|2698.5|237
1612763700000|2021-02-08 05:55:00|2703.5|2698.5|2702.7|2697.7|2704.9|2699.9|2701.6|2696.6|383
1612764000000|2021-02-08 06:00:00|2702.8|2697.8|2705.1|2700.1|2706|2701|2702.1|2697.1|434
1612764300000|2021-02-08 06:05:00|2705|2700|2706.9|2701.9|2707.1|2702.1|2703.1|2698.1|434
1612764600000|2021-02-08 06:10:00|2706.8|2701.8|2704.8|2699.8|2706.9|2701.9|2703.8|2698.8|433
1612764900000|2021-02-08 06:15:00|2705.1|2700.1|2708.1|2703.1|2709.1|2704.1|2704.6|2699.6|493
1612765200000|2021-02-08 06:20:00|2708.2|2703.2|2706.9|2701.9|2708.7|2703.7|2706.4|2701.4|365
1612765500000|2021-02-08 06:25:00|2706.5|2701.5|2703.8|2698.8|2706.8|2701.8|2703.5|2698.5|397
1612765800000|2021-02-08 06:30:00|2703.7|2698.7|2705.1|2700.1|2706.1|2701.1|2702.9|2697.9|338
1612766100000|2021-02-08 06:35:00|2705|2700|2704|2699|2705.1|2700.1|2700.1|2695.1|405
1612766400000|2021-02-08 06:40:00|2703.9|2698.9|2704.4|2699.4|2705.1|2700.1|2703.9|2698.9|324
1612766700000|2021-02-08 06:45:00|2704.6|2699.6|2706.5|2701.5|2706.9|2701.9|2703.8|2698.8|416
1612767000000|2021-02-08 06:50:00|2706.4|2701.4|2707.3|2702.3|2708.2|2703.2|2705.3|2700.3|368
1612767300000|2021-02-08 06:55:00|2707.1|2702.1|2708|2703|2708.4|2703.4|2706.1|2701.1|342
1612767600000|2021-02-08 07:00:00|2707.9|2702.9|2712.2|2707.2|2712.9|2707.9|2706.8|2701.8|442
1612767900000|2021-02-08 07:05:00|2711.7|2706.7|2711.8|2706.8|2712.3|2707.3|2710.4|2705.4|329
1612768200000|2021-02-08 07:10:00|2711.9|2706.9|2710.7|2705.7|2711.9|2706.9|2709.5|2704.5|294
1612768500000|2021-02-08 07:15:00|2710.6|2705.6|2710.6|2705.6|2711.6|2706.6|2710.3|2705.3|362
1612768800000|2021-02-08 07:20:00|2710.5|2705.5|2712.4|2707.4|2712.7|2707.7|2709.4|2704.4|349
1612769100000|2021-02-08 07:25:00|2712.3|2707.3|2714.2|2709.2|2714.4|2709.4|2712.2|2707.2|359
1612769400000|2021-02-08 07:30:00|2714.4|2709.4|2716.2|2711.2|2717.7|2712.7|2712.8|2707.8|327
1612769700000|2021-02-08 07:35:00|2716.1|2711.1|2717.5|2712.5|2718.5|2713.5|2716.1|2711.1|409
1612770000000|2021-02-08 07:40:00|2717.6|2712.6|2717.9|2712.9|2719.5|2714.5|2716.1|2711.1|501
1612770300000|2021-02-08 07:45:00|2718.1|2713.1|2718.3|2713.3|2719.5|2714.5|2716|2711|510
1612770600000|2021-02-08 07:50:00|2718.2|2713.2|2719.2|2714.2|2720.5|2715.5|2717|2712|439
1612770900000|2021-02-08 07:55:00|2718.9|2713.9|2717.4|2712.4|2721.3|2716.3|2716.1|2711.1|582
1612771200000|2021-02-08 08:00:00|2717.3|2712.3|2719.7|2714.7|2721.1|2716.1|2715.9|2710.9|728
1612771500000|2021-02-08 08:05:00|2719.6|2714.6|2717.1|2712.1|2720.7|2715.7|2715.6|2710.6|498
1612771800000|2021-02-08 08:10:00|2716.9|2711.9|2714.2|2709.2|2718.2|2713.2|2714.1|2709.1|451
1612772100000|2021-02-08 08:15:00|2714.1|2709.1|2708.8|2703.8|2714.6|2709.6|2704.4|2699.4|774
1612772400000|2021-02-08 08:20:00|2708.9|2703.9|2710.4|2705.4|2712|2707|2707.8|2702.8|484
1612772700000|2021-02-08 08:25:00|2710.3|2705.3|2705.1|2700.1|2711.2|2706.2|2704.3|2699.3|534
1612773000000|2021-02-08 08:30:00|2705|2700|2704|2699|2708.1|2703.1|2703.7|2698.7|460
1612773300000|2021-02-08 08:35:00|2703.8|2698.8|2701|2696|2704|2699|2699|2694|501
1612773600000|2021-02-08 08:40:00|2701.3|2696.3|2701.9|2696.9|2702.5|2697.5|2698.6|2693.6|543
1612773900000|2021-02-08 08:45:00|2701.4|2696.4|2699|2694|2704|2699.1|2698.7|2693.7|546
1612774200000|2021-02-08 08:50:00|2698.2|2694.7|2696.8|2691.8|2700.4|2695.4|2693.7|2688.7|630
1612774500000|2021-02-08 08:55:00|2696.7|2691.7|2699.1|2694.1|2699.1|2694.1|2694.9|2689.9|458
1612774800000|2021-02-08 09:00:00|2699|2694|2702.2|2697.2|2702.7|2697.7|2698.2|2693.2|402
1612775100000|2021-02-08 09:05:00|2702.4|2697.4|2701.6|2696.6|2702.6|2697.6|2699.1|2694.1|388
1612775400000|2021-02-08 09:10:00|2701.3|2696.3|2698.8|2693.8|2701.8|2696.8|2698.4|2693.4|406
1612775700000|2021-02-08 09:15:00|2698.7|2693.7|2701.5|2696.5|2701.5|2696.5|2698.5|2693.5|374
1612776000000|2021-02-08 09:20:00|2701.7|2696.7|2703.7|2698.7|2704.1|2699.1|2699.6|2694.6|437
1612776300000|2021-02-08 09:25:00|2703.5|2698.5|2704.3|2699.3|2705.1|2700.1|2702.6|2697.6|464
1612776600000|2021-02-08 09:30:00|2704.2|2699.2|2705.7|2700.7|2706.3|2701.3|2702.9|2697.9|483
1612776900000|2021-02-08 09:35:00|2705.8|2700.8|2705.9|2700.9|2707.2|2702.2|2704|2699|342
1612777200000|2021-02-08 09:40:00|2706|2701|2703.3|2698.3|2706.3|2701.3|2703.2|2698.2|365
1612777500000|2021-02-08 09:45:00|2703.4|2698.4|2703.8|2698.8|2705.3|2700.3|2703.4|2698.4|349
1612777800000|2021-02-08 09:50:00|2703.4|2698.4|2706.8|2701.8|2706.8|2701.8|2703|2698|383
1612778100000|2021-02-08 09:55:00|2706.3|2701.3|2705.9|2700.9|2706.5|2701.5|2702.3|2697.3|367
1612778400000|2021-02-08 10:00:00|2706|2701|2708.6|2703.6|2710.6|2705.6|2705.7|2700.7|354
1612778700000|2021-02-08 10:05:00|2708.7|2703.7|2707.4|2702.4|2709|2704|2707.1|2702.1|280
1612779000000|2021-02-08 10:10:00|2707.3|2702.3|2704.8|2699.8|2707.6|2702.6|2703.6|2698.6|328
1612779300000|2021-02-08 10:15:00|2705.2|2700.2|2705.3|2700.3|2706.7|2701.7|2703.9|2698.9|342
1612779600000|2021-02-08 10:20:00|2705.4|2700.4|2706.2|2701.2|2707.9|2702.9|2705.3|2700.3|288
1612779900000|2021-02-08 10:25:00|2706.3|2701.3|2706.2|2701.2|2706.7|2701.7|2704.3|2699.4|435
1612780200000|2021-02-08 10:30:00|2706.3|2701.3|2705.2|2700.2|2706.9|2702.2|2703.6|2699.2|347
1612780500000|2021-02-08 10:35:00|2705.5|2700.5|2705.2|2700.2|2705.8|2700.8|2704.8|2699.8|307
1612780800000|2021-02-08 10:40:00|2705.1|2700.1|2705.3|2700.3|2706.3|2701.3|2704.6|2699.6|344
1612781100000|2021-02-08 10:45:00|2705.4|2700.4|2707.7|2702.7|2707.9|2702.9|2704.9|2699.9|439
1612781400000|2021-02-08 10:50:00|2707.6|2702.6|2708.3|2703.3|2709.3|2704.3|2707.1|2702.1|362
1612781700000|2021-02-08 10:55:00|2708.6|2703.6|2707.9|2702.9|2709.3|2704.3|2707.8|2702.8|360
1612782000000|2021-02-08 11:00:00|2708|2703|2708.9|2703.9|2709.9|2704.9|2707.9|2702.9|392
1612782300000|2021-02-08 11:05:00|2709|2704|2710.5|2705.5|2711.9|2706.9|2708|2703|332
1612782600000|2021-02-08 11:10:00|2710.4|2705.4|2714|2709|2714|2709|2709.3|2704.3|371
1612782900000|2021-02-08 11:15:00|2714.1|2709.1|2712.8|2707.8|2715|2710|2712.3|2707.3|352
1612783200000|2021-02-08 11:20:00|2712.5|2707.5|2714.6|2709.6|2714.9|2709.9|2711.7|2706.7|249
1612783500000|2021-02-08 11:25:00|2714.5|2709.5|2715.3|2710.3|2716.5|2711.5|2714.2|2709.2|330
1612783800000|2021-02-08 11:30:00|2715.4|2710.4|2721.5|2716.5|2722.4|2717.4|2713.9|2708.9|573
1612784100000|2021-02-08 11:35:00|2721.6|2716.6|2725.3|2720.3|2726.4|2721.4|2721.5|2716.5|641
1612784400000|2021-02-08 11:40:00|2725.2|2720.2|2722.5|2717.5|2725.8|2720.8|2721.7|2716.7|468
1612784700000|2021-02-08 11:45:00|2722.6|2717.6|2722.5|2717.5|2723.5|2718.5|2721.2|2716.2|404
1612785000000|2021-02-08 11:50:00|2722.6|2717.6|2721.2|2717.7|2723.1|2718.1|2719.9|2715.5|389
1612785300000|2021-02-08 11:55:00|2721.1|2717.6|2719.9|2714.9|2723.7|2718.7|2719.4|2714.4|484
1612785600000|2021-02-08 12:00:00|2720|2715|2721.5|2716.5|2722.6|2717.6|2718.4|2713.4|530
1612785900000|2021-02-08 12:05:00|2721.6|2716.6|2719.2|2714.2|2721.8|2716.8|2718.7|2713.7|406
1612786200000|2021-02-08 12:10:00|2719.4|2714.4|2718.7|2713.7|2721.4|2716.4|2715.7|2710.7|474
1612786500000|2021-02-08 12:15:00|2718.6|2713.6|2716.6|2711.6|2719.4|2714.4|2716.1|2711.1|481
1612786800000|2021-02-08 12:20:00|2717|2712|2717.4|2712.4|2717.4|2712.4|2714.3|2709.3|450
1612787100000|2021-02-08 12:25:00|2717|2712|2714.6|2709.6|2717|2712|2713.6|2708.6|377
1612787400000|2021-02-08 12:30:00|2714.8|2709.8|2713.3|2708.3|2715.4|2710.4|2711.4|2706.4|434
1612787700000|2021-02-08 12:35:00|2713.2|2708.2|2714.8|2709.8|2714.9|2709.9|2710.9|2705.9|430
1612788000000|2021-02-08 12:40:00|2714.6|2709.6|2715.1|2710.1|2717|2712|2714.2|2709.2|417
1612788300000|2021-02-08 12:45:00|2715.2|2710.2|2719.4|2714.4|2720.1|2715.1|2714.6|2709.6|451
1612788600000|2021-02-08 12:50:00|2719.3|2714.3|2723.6|2718.6|2725.1|2720.1|2718.5|2713.5|598
1612788900000|2021-02-08 12:55:00|2723.3|2718.3|2721.7|2716.7|2724.2|2719.2|2720.8|2715.8|567
1612789200000|2021-02-08 13:00:00|2721.8|2716.8|2719|2714|2723.9|2718.9|2717.5|2712.5|875
1612789500000|2021-02-08 13:05:00|2719.7|2714.7|2717.2|2712.2|2720.7|2715.7|2713.6|2708.6|786
1612789800000|2021-02-08 13:10:00|2717.1|2712.1|2714.1|2709.1|2719.7|2714.7|2711.8|2706.8|712
1612790100000|2021-02-08 13:15:00|2714.2|2709.2|2716.4|2711.4|2717.5|2712.5|2712.7|2707.7|663
1612790400000|2021-02-08 13:20:00|2716.1|2711.1|2712.9|2707.9|2719.7|2714.7|2712|2707|655
1612790700000|2021-02-08 13:25:00|2712.8|2707.8|2715.5|2710.5|2716.2|2711.2|2708.7|2703.7|631
1612791000000|2021-02-08 13:30:00|2716.2|2711.2|2723.3|2718.3|2723.9|2718.9|2715|2710|806
1612791300000|2021-02-08 13:35:00|2723.2|2718.2|2730.2|2725.2|2731.2|2726.2|2722.9|2717.9|814
1612791600000|2021-02-08 13:40:00|2730.4|2725.4|2733.2|2728.2|2733.3|2728.3|2729.7|2724.7|761
1612791900000|2021-02-08 13:45:00|2733|2728|2739.1|2734.1|2740.3|2735.3|2732.1|2727.1|918
1612792200000|2021-02-08 13:50:00|2739.2|2734.2|2743.8|2738.8|2744.2|2739.2|2739|2734|950
1612792500000|2021-02-08 13:55:00|2743.9|2738.9|2739.4|2734.4|2746.6|2741.6|2738.3|2733.9|910
1612792800000|2021-02-08 14:00:00|2739.1|2734.1|2738.9|2733.9|2743.7|2738.7|2738.3|2733.8|885
1612793100000|2021-02-08 14:05:00|2739|2734|2745|2740|2745.7|2740.7|2737.6|2732.6|930
1612793400000|2021-02-08 14:10:00|2744.9|2739.9|2751.5|2746.5|2754.5|2749.5|2744.9|2739.9|1052
1612793700000|2021-02-08 14:15:00|2751.6|2746.6|2748.6|2743.6|2757|2752|2747.8|2743.3|825
1612794000000|2021-02-08 14:20:00|2748.7|2743.7|2748.1|2743.1|2749.4|2744.4|2746.6|2741.6|549
1612794300000|2021-02-08 14:25:00|2747.7|2742.7|2749.1|2744.1|2751.8|2746.8|2747.5|2742.7|529
1612794600000|2021-02-08 14:30:00|2748.8|2743.8|2743.1|2738.1|2750.9|2745.9|2739.3|2734.3|882
1612794900000|2021-02-08 14:35:00|2743.2|2738.2|2739.3|2734.3|2746.6|2741.6|2737.4|2732.6|778
1612795200000|2021-02-08 14:40:00|2739.4|2734.4|2741.5|2736.5|2743.1|2738.1|2736.4|2731.4|771
1612795500000|2021-02-08 14:45:00|2741.7|2736.7|2744|2739|2745.1|2740.1|2740.2|2735.5|675
1612795800000|2021-02-08 14:50:00|2744.1|2739.1|2749.5|2744.5|2751|2746.5|2741.8|2736.8|620
1612796100000|2021-02-08 14:55:00|2749.6|2744.6|2745.2|2740.2|2750.1|2745.1|2743.2|2738.2|719
1612796400000|2021-02-08 15:00:00|2745.1|2740.1|2754.2|2749.2|2758|2753|2745|2740|1084
1612796700000|2021-02-08 15:05:00|2754.4|2749.4|2748.6|2743.6|2756.2|2751.4|2747.5|2742.5|895
1612797000000|2021-02-08 15:10:00|2748.7|2743.7|2748|2743|2751.2|2746.2|2746.7|2741.7|744
1612797300000|2021-02-08 15:15:00|2747.7|2742.7|2747.4|2742.4|2753.1|2749|2747.1|2742.1|790
1612797600000|2021-02-08 15:20:00|2747.7|2742.7|2744.5|2739.5|2750.8|2746.5|2743.5|2738.5|701
1612797900000|2021-02-08 15:25:00|2744.4|2739.4|2747.1|2742.1|2748.5|2743.5|2741.4|2737|817
1612798200000|2021-02-08 15:30:00|2747.2|2742.2|2745.5|2740.5|2748.3|2743.9|2743.7|2739.1|740
1612798500000|2021-02-08 15:35:00|2745.4|2740.4|2748.6|2743.6|2749.9|2744.9|2745.2|2740.2|692
1612798800000|2021-02-08 15:40:00|2748.7|2743.7|2752.3|2747.3|2752.6|2747.6|2748.7|2743.7|638
1612799100000|2021-02-08 15:45:00|2752.5|2747.5|2748.6|2743.6|2755.4|2750.4|2748.5|2743.5|790
1612799400000|2021-02-08 15:50:00|2748.5|2743.5|2750.1|2745.1|2753.4|2749.2|2748.5|2743.5|824
1612799700000|2021-02-08 15:55:00|2750.2|2745.2|2751.2|2746.2|2753.2|2748.2|2747.5|2742.5|718
1612800000000|2021-02-08 16:00:00|2751.3|2746.3|2753|2748|2755.5|2750.5|2751.1|2746.1|848
1612800300000|2021-02-08 16:05:00|2753.1|2748.1|2755.2|2750.2|2756|2751|2752.6|2747.6|780
1612800600000|2021-02-08 16:10:00|2755.3|2750.3|2754.4|2749.4|2758.2|2753.2|2753.7|2748.7|667
1612800900000|2021-02-08 16:15:00|2754.5|2749.5|2756.2|2751.2|2756.8|2751.8|2751.7|2746.7|682
1612801200000|2021-02-08 16:20:00|2756.1|2751.1|2756.3|2751.3|2757.8|2752.8|2754.3|2749.3|523
1612801500000|2021-02-08 16:25:00|2756.1|2751.1|2756.5|2751.5|2758.9|2753.9|2755.9|2750.9|586
1612801800000|2021-02-08 16:30:00|2756.6|2751.6|2750.1|2745.1|2757.1|2752.7|2748.6|2744.3|724
1612802100000|2021-02-08 16:35:00|2750|2745|2746.3|2741.3|2750.8|2745.8|2745.4|2740.6|603
1612802400000|2021-02-08 16:40:00|2746.2|2741.2|2746.6|2741.6|2747.9|2742.9|2744.4|2739.4|619
1612802700000|2021-02-08 16:45:00|2746.5|2741.5|2748.8|2743.8|2750.2|2745.2|2746.1|2741.1|411
1612803000000|2021-02-08 16:50:00|2748.7|2743.7|2752.6|2747.6|2752.9|2747.9|2748.7|2743.7|507
1612803300000|2021-02-08 16:55:00|2752.7|2747.7|2756.1|2751.1|2757|2752|2752.1|2747.1|428
1612803600000|2021-02-08 17:00:00|2756.3|2751.3|2756.5|2751.5|2757.5|2752.5|2755.6|2750.6|396
1612803900000|2021-02-08 17:05:00|2756.4|2751.4|2759.3|2754.3|2759.7|2754.7|2755.5|2750.7|278
1612804200000|2021-02-08 17:10:00|2759.2|2754.2|2756.4|2752.9|2760.1|2755.1|2755.3|2750.7|431
1612804500000|2021-02-08 17:15:00|2756.9|2751.9|2755.7|2750.7|2759.1|2754.1|2754.5|2749.9|406
1612804800000|2021-02-08 17:20:00|2755.8|2750.8|2755.3|2750.3|2757.7|2752.7|2754.3|2749.6|326
1612805100000|2021-02-08 17:25:00|2755.2|2750.2|2752.8|2747.8|2756.4|2751.4|2752.6|2747.6|250
1612805400000|2021-02-08 17:30:00|2752.9|2747.9|2753.7|2748.7|2754.5|2749.5|2752.6|2747.6|318
1612805700000|2021-02-08 17:35:00|2753.5|2748.5|2752.3|2747.3|2754.8|2750.1|2752|2747|305
1612806000000|2021-02-08 17:40:00|2752.2|2747.2|2752.6|2747.6|2752.8|2748.3|2749|2744|372
1612806300000|2021-02-08 17:45:00|2752.9|2747.9|2747.5|2742.5|2752.9|2747.9|2746.9|2742|394
1612806600000|2021-02-08 17:50:00|2747.4|2742.4|2746|2741|2748.5|2743.5|2745.6|2740.6|391
1612806900000|2021-02-08 17:55:00|2745.6|2740.6|2747.9|2742.9|2748.2|2743.8|2744|2739|413
1612807200000|2021-02-08 18:00:00|2748.1|2743.1|2745.8|2740.8|2749.3|2744.3|2745.6|2740.6|433
1612807500000|2021-02-08 18:05:00|2745.9|2740.9|2747.6|2742.6|2748.4|2743.9|2744.9|2740.4|340
1612807800000|2021-02-08 18:10:00|2746.9|2743.4|2745|2740|2749|2744.6|2744.5|2740|400
1612808100000|2021-02-08 18:15:00|2745.3|2740.3|2746.6|2741.6|2747.7|2743.4|2743.7|2739.7|476
1612808400000|2021-02-08 18:20:00|2746.1|2741.1|2747.1|2743.6|2748.8|2744.8|2744.6|2740.3|452
1612808700000|2021-02-08 18:25:00|2747.2|2743.7|2750.1|2746.6|2751|2746.9|2747|2742.8|498
1612809000000|2021-02-08 18:30:00|2750.9|2745.9|2751.5|2746.5|2752.5|2748.2|2749.9|2745.3|326
1612809300000|2021-02-08 18:35:00|2751.7|2746.7|2749.4|2745.9|2751.7|2747.2|2749|2744.5|304
1612809600000|2021-02-08 18:40:00|2749.5|2746|2749.5|2744.5|2750.8|2746.5|2748.4|2744|240
1612809900000|2021-02-08 18:45:00|2749.6|2744.6|2749.3|2744.3|2750.2|2745.9|2747.9|2743.5|222
1612810200000|2021-02-08 18:50:00|2749.1|2744.1|2744.8|2739.8|2750|2745.6|2744.2|2739.7|281
1612810500000|2021-02-08 18:55:00|2745|2740|2743.3|2738.3|2746.9|2742.6|2742.3|2737.8|389
1612810800000|2021-02-08 19:00:00|2743.4|2738.4|2742.7|2737.7|2744.6|2740.1|2741.7|2737|376
1612811100000|2021-02-08 19:05:00|2742.8|2737.8|2743|2738|2744.3|2739.4|2741.8|2737.5|221
1612811400000|2021-02-08 19:10:00|2742.9|2737.9|2743.5|2738.5|2745.2|2740.2|2741.3|2736.6|292
1612811700000|2021-02-08 19:15:00|2743.6|2738.6|2745.4|2740.4|2745.9|2741.4|2743.2|2738.2|308
1612812000000|2021-02-08 19:20:00|2745.5|2740.5|2746.7|2741.7|2747.6|2743|2744.5|2740.3|274
1612812300000|2021-02-08 19:25:00|2746.8|2741.8|2745.7|2740.7|2747.1|2742.8|2744|2739.7|248
1612812600000|2021-02-08 19:30:00|2745.6|2740.6|2745.7|2740.7|2745.9|2741.6|2743.2|2738.9|207
1612812900000|2021-02-08 19:35:00|2745.9|2740.9|2745.6|2740.6|2747.2|2742.8|2744.7|2740|250
1612813200000|2021-02-08 19:40:00|2745.5|2740.5|2745.4|2740.4|2746.1|2741.5|2743.5|2739|206
1612813500000|2021-02-08 19:45:00|2745.3|2740.3|2745|2741.5|2746.9|2742.8|2743.5|2739.4|284
1612813800000|2021-02-08 19:50:00|2744.9|2741.4|2745|2741.5|2746.6|2741.6|2744.8|2739.9|175
1612814100000|2021-02-08 19:55:00|2745.7|2740.7|2749.1|2744.1|2749.7|2745.3|2745.7|2740.7|322
1612814400000|2021-02-08 20:00:00|2749|2744|2749.9|2744.9|2750.4|2745.8|2747|2742.7|301
1612814700000|2021-02-08 20:05:00|2749.7|2744.7|2752.5|2747.5|2753|2748.1|2748.9|2743.9|248
1612815000000|2021-02-08 20:10:00|2752.6|2747.6|2754.3|2749.3|2754.5|2750.3|2751.1|2746.1|231
1612815300000|2021-02-08 20:15:00|2754.2|2749.2|2756|2751|2756.3|2751.5|2753|2748.7|229
1612815600000|2021-02-08 20:20:00|2755.9|2750.9|2757.3|2752.3|2760.5|2755.5|2755.4|2750.7|259
1612815900000|2021-02-08 20:25:00|2757|2752|2755.9|2750.9|2757.2|2752.3|2754.5|2749.5|266
1612816200000|2021-02-08 20:30:00|2756|2751|2756|2751|2758.8|2754.4|2754.5|2749.5|299
1612816500000|2021-02-08 20:35:00|2756.2|2751.2|2754.3|2749.3|2756.9|2751.9|2753.9|2749.1|320
1612816800000|2021-02-08 20:40:00|2754.4|2749.4|2741.7|2736.7|2755.1|2750.1|2741.1|2736.1|504
1612817100000|2021-02-08 20:45:00|2741.8|2736.8|2742.6|2737.6|2746.6|2741.6|2740.8|2735.9|461
1612817400000|2021-02-08 20:50:00|2742.4|2737.4|2740.3|2735.3|2744.3|2739.3|2737.9|2732.9|438
1612817700000|2021-02-08 20:55:00|2740.6|2735.6|2735.9|2730.9|2740.8|2735.8|2733.6|2728.6|521
1612818000000|2021-02-08 21:00:00|2735.2|2730.2|2736.6|2731.6|2736.9|2731.9|2735|2730|210
1612818300000|2021-02-08 21:05:00|2736.5|2731.5|2734.5|2729.5|2736.8|2732.2|2733.7|2729.2|180
1612818600000|2021-02-08 21:10:00|2734.1|2729.1|2735.3|2730.3|2736|2731|2733.6|2728.6|167
1612818900000|2021-02-08 21:15:00|2735.6|2730.6|2733.8|2728.8|2736.1|2731.1|2731.7|2726.7|137
1612819200000|2021-02-08 21:20:00|2733.9|2728.9|2735.3|2730.3|2735.5|2730.5|2733.9|2728.9|127
1612819500000|2021-02-08 21:25:00|2734.8|2729.8|2734.1|2729.1|2736.1|2731.1|2733.3|2728.3|138
1612819800000|2021-02-08 21:30:00|2734|2729|2735|2730|2735.9|2730.9|2733.9|2728.9|173
1612820100000|2021-02-08 21:35:00|2734.9|2729.9|2735.1|2730.1|2736|2731|2732.9|2727.9|147
1612820400000|2021-02-08 21:40:00|2735|2730|2735.8|2730.8|2735.8|2730.8|2734.2|2729.2|146
1612820700000|2021-02-08 21:45:00|2735.9|2730.9|2729.8|2724.8|2736.5|2731.5|2729.7|2724.7|205
1612821000000|2021-02-08 21:50:00|2730.1|2725.1|2729.9|2724.9|2732.7|2727.7|2728.4|2723.4|193
1612821300000|2021-02-08 21:55:00|2729.8|2724.8|2731|2726|2731.7|2726.7|2727|2722|299
1612825200000|2021-02-08 23:00:00|2726.7|2721.7|2730.5|2725.5|2732|2727|2725.7|2720.7|354
1612825500000|2021-02-08 23:05:00|2730.3|2725.3|2730.5|2725.5|2731.4|2726.4|2727.9|2722.9|217
1612825800000|2021-02-08 23:10:00|2730.7|2725.7|2731.9|2726.9|2732.9|2727.9|2730.3|2725.3|181
1612826100000|2021-02-08 23:15:00|2732.2|2727.2|2732.9|2727.9|2733.1|2728.1|2729.9|2724.9|195
1612826400000|2021-02-08 23:20:00|2732.8|2727.8|2730.4|2725.4|2733.3|2728.3|2729.2|2724.2|212
1612826700000|2021-02-08 23:25:00|2730.1|2725.1|2729.5|2724.5|2730.4|2725.4|2728.1|2723.1|267
1612827000000|2021-02-08 23:30:00|2729.4|2724.4|2728|2723|2730|2725|2727.6|2722.6|145
1612827300000|2021-02-08 23:35:00|2728.2|2723.2|2728.4|2723.4|2729.8|2724.8|2728.1|2723.1|160
1612827600000|2021-02-08 23:40:00|2728.5|2723.5|2729.3|2724.3|2730|2725|2727.5|2722.5|183
1612827900000|2021-02-08 23:45:00|2729.4|2724.4|2728.8|2723.8|2730.9|2725.9|2727.7|2722.7|258
1612828200000|2021-02-08 23:50:00|2728.9|2723.9|2728.3|2723.3|2729.2|2724.2|2725.6|2720.6|215
1612828500000|2021-02-08 23:55:00|2728|2723|2729.3|2724.3|2729.7|2725.3|2726.9|2722.3|188
1612828800000|2021-02-09 00:00:00|2729.5|2724.5|2728.4|2723.4|2729.9|2724.9|2726.9|2722.6|305
1612829100000|2021-02-09 00:05:00|2728.5|2723.5|2731.8|2726.8|2732.5|2727.5|2727|2722.9|300
1612829400000|2021-02-09 00:10:00|2731.7|2726.7|2735.4|2730.4|2736.3|2731.3|2731.5|2726.5|309
1612829700000|2021-02-09 00:15:00|2735.5|2730.5|2735.7|2730.7|2738.4|2733.4|2734.5|2729.5|324
1612830000000|2021-02-09 00:20:00|2735.8|2730.8|2735.7|2730.7|2736.5|2731.5|2734.4|2729.4|229
1612830300000|2021-02-09 00:25:00|2735.6|2730.6|2737.5|2732.5|2737.8|2732.8|2735.6|2730.6|229
1612830600000|2021-02-09 00:30:00|2737.3|2732.3|2738.9|2733.9|2739.7|2734.7|2737.2|2732.2|272
1612830900000|2021-02-09 00:35:00|2738.8|2733.8|2738|2733|2739.6|2734.6|2736.6|2731.6|231
1612831200000|2021-02-09 00:40:00|2737.9|2732.9|2738.8|2733.8|2739.8|2734.8|2737.2|2732.2|291
1612831500000|2021-02-09 00:45:00|2738.7|2733.7|2737.8|2732.8|2740.9|2735.9|2737.8|2732.8|308
1612831800000|2021-02-09 00:50:00|2737.9|2732.9|2742|2737|2742.2|2737.2|2737.8|2732.8|268
1612832100000|2021-02-09 00:55:00|2742.1|2737.1|2743.7|2738.7|2744.6|2739.6|2741.6|2736.6|328
1612832400000|2021-02-09 01:00:00|2743.8|2738.8|2745.9|2740.9|2750|2745|2742.9|2737.9|743
1612832700000|2021-02-09 01:05:00|2746|2741|2739.5|2734.5|2746.4|2741.4|2738.9|2733.9|536
1612833000000|2021-02-09 01:10:00|2739.7|2734.7|2741.7|2736.7|2743.7|2738.7|2739.7|2734.7|428
1612833300000|2021-02-09 01:15:00|2741.8|2736.8|2745.1|2740.1|2746.1|2741.1|2741.8|2736.8|449
1612833600000|2021-02-09 01:20:00|2745|2740|2747.5|2742.5|2748|2743|2744.7|2739.7|579
1612833900000|2021-02-09 01:25:00|2747.4|2742.4|2749.1|2744.1|2750.1|2745.3|2747.4|2742.4|502
1612834200000|2021-02-09 01:30:00|2749.3|2744.3|2748.2|2743.2|2751.5|2746.5|2746|2741|593
1612834500000|2021-02-09 01:35:00|2748.3|2743.3|2750.1|2745.1|2751.9|2746.9|2748|2743|442
1612834800000|2021-02-09 01:40:00|2749.7|2744.7|2748.7|2743.7|2750.1|2745.1|2746.8|2741.8|372
1612835100000|2021-02-09 01:45:00|2748.6|2743.6|2749.7|2744.7|2752.6|2747.6|2748.6|2743.6|444
1612835400000|2021-02-09 01:50:00|2749.6|2744.6|2747.9|2742.9|2749.9|2744.9|2747|2742|505
1612835700000|2021-02-09 01:55:00|2748.1|2743.1|2747.8|2742.8|2748.7|2743.7|2745.6|2740.6|522
1612836000000|2021-02-09 02:00:00|2747.7|2742.7|2750.9|2745.9|2752.1|2747.1|2747.2|2742.2|630
1612836300000|2021-02-09 02:05:00|2750.4|2745.4|2746.5|2741.5|2751.7|2746.7|2746.4|2741.4|469
1612836600000|2021-02-09 02:10:00|2746.4|2741.4|2747.7|2742.7|2748.1|2743.1|2745.1|2740.1|609
1612836900000|2021-02-09 02:15:00|2747.6|2742.6|2745.2|2740.2|2748.2|2743.2|2744.5|2739.5|391
1612837200000|2021-02-09 02:20:00|2745.3|2740.3|2748.4|2743.4|2748.4|2743.4|2743.9|2738.9|467
1612837500000|2021-02-09 02:25:00|2747.4|2742.4|2749.9|2744.9|2750.6|2745.6|2747.4|2742.4|500
1612837800000|2021-02-09 02:30:00|2750|2745|2748.5|2743.5|2751.3|2746.3|2747.6|2742.6|643
1612838100000|2021-02-09 02:35:00|2748.4|2743.4|2749.5|2744.5|2750.2|2745.2|2746.4|2741.4|635
1612838400000|2021-02-09 02:40:00|2749.4|2744.4|2746.9|2741.9|2750.5|2745.5|2745.8|2740.8|569
1612838700000|2021-02-09 02:45:00|2747.1|2742.1|2749.2|2744.2|2749.9|2744.9|2747|2742|333
1612839000000|2021-02-09 02:50:00|2749.1|2744.1|2751.1|2746.1|2751.7|2746.7|2748.5|2743.5|478
1612839300000|2021-02-09 02:55:00|2751.2|2746.2|2759|2754|2760.2|2755.2|2751.1|2746.1|707
1612839600000|2021-02-09 03:00:00|2758.7|2753.7|2761.7|2756.7|2761.7|2756.7|2756.9|2751.9|699
1612839900000|2021-02-09 03:05:00|2761.6|2756.6|2759.4|2754.4|2763.8|2758.8|2759.1|2754.1|588
1612840200000|2021-02-09 03:10:00|2759.5|2754.5|2756.8|2751.8|2760|2755|2756.8|2751.8|365
1612840500000|2021-02-09 03:15:00|2756.7|2751.7|2756.1|2751.1|2757.8|2752.8|2755|2750|427
1612840800000|2021-02-09 03:20:00|2756|2751|2754.4|2749.4|2757.9|2752.9|2753.3|2748.3|412
1612841100000|2021-02-09 03:25:00|2754.3|2749.3|2757.3|2752.3|2757.7|2752.7|2754|2749|335
1612841400000|2021-02-09 03:30:00|2757.5|2752.5|2755.7|2750.7|2757.5|2752.5|2754.6|2749.6|240
1612841700000|2021-02-09 03:35:00|2755.8|2750.8|2752.1|2747.1|2756.4|2751.4|2752|2747|220
1612842000000|2021-02-09 03:40:00|2752.2|2747.2|2752.9|2747.9|2755.2|2750.2|2751.9|2746.9|244
1612842300000|2021-02-09 03:45:00|2753|2748|2752.9|2747.9|2754.6|2749.6|2752.1|2747.1|182
1612842600000|2021-02-09 03:50:00|2753|2748|2753.6|2748.6|2754.1|2749.1|2752.2|2747.2|179
1612842900000|2021-02-09 03:55:00|2753.5|2748.5|2750|2745|2753.5|2748.5|2749.5|2744.5|198
1612843200000|2021-02-09 04:00:00|2749.8|2744.8|2750.4|2745.4|2751.7|2746.7|2749.1|2744.1|233
1612843500000|2021-02-09 04:05:00|2750.2|2745.2|2749|2744|2750.5|2745.5|2748.4|2743.4|201
1612843800000|2021-02-09 04:10:00|2749.1|2744.1|2751.2|2746.2|2751.9|2746.9|2749|2744|170
1612844100000|2021-02-09 04:15:00|2751.1|2746.1|2751.5|2746.5|2752.5|2747.5|2750.7|2745.7|188
1612844400000|2021-02-09 04:20:00|2751.3|2746.3|2754|2749|2754.2|2749.2|2750.5|2745.5|203
1612844700000|2021-02-09 04:25:00|2754.2|2749.2|2754.1|2749.1|2755.1|2750.1|2751.9|2746.9|270
1612845000000|2021-02-09 04:30:00|2754|2749|2756.4|2751.4|2756.9|2751.9|2754|2749|195
1612845300000|2021-02-09 04:35:00|2756.5|2751.5|2757.5|2752.5|2758.2|2753.2|2756.1|2751.1|233
1612845600000|2021-02-09 04:40:00|2757.4|2752.4|2757.2|2752.2|2758.5|2753.5|2756.1|2751.1|234
1612845900000|2021-02-09 04:45:00|2757.5|2752.5|2757|2752|2758.4|2753.4|2756.1|2751.1|305
1612846200000|2021-02-09 04:50:00|2757.1|2752.1|2755.8|2750.8|2757.3|2752.3|2754.8|2749.8|239
1612846500000|2021-02-09 04:55:00|2755.9|2750.9|2754|2749|2756.2|2751.2|2753.8|2748.8|209
1612846800000|2021-02-09 05:00:00|2753.9|2748.9|2753.5|2748.5|2756.3|2751.3|2753.3|2748.3|314
1612847100000|2021-02-09 05:05:00|2753.3|2748.3|2752.3|2747.3|2754.6|2749.6|2751.9|2746.9|273
1612847400000|2021-02-09 05:10:00|2752.4|2747.4|2755|2750|2755.2|2750.2|2752.1|2747.1|256
1612847700000|2021-02-09 05:15:00|2754.9|2749.9|2756.6|2751.6|2757.2|2752.2|2753.1|2748.1|239
1612848000000|2021-02-09 05:20:00|2756.4|2751.4|2756.9|2751.9|2757.4|2752.4|2754.7|2749.7|265
1612848300000|2021-02-09 05:25:00|2757|2752|2755.6|2750.6|2758.2|2753.2|2755|2750|238
1612848600000|2021-02-09 05:30:00|2755.7|2750.7|2748.6|2743.6|2756.7|2751.7|2746.9|2741.9|752
1612848900000|2021-02-09 05:35:00|2748.7|2743.7|2746.8|2741.8|2749.4|2744.4|2744|2739|662
1612849200000|2021-02-09 05:40:00|2746.9|2741.9|2746.1|2741.1|2747.4|2742.4|2743.3|2738.3|638
1612849500000|2021-02-09 05:45:00|2745.9|2740.9|2747|2742|2748.1|2743.1|2743|2738|527
1612849800000|2021-02-09 05:50:00|2747.1|2742.1|2747.5|2742.5|2749.3|2744.3|2746.4|2741.4|471
1612850100000|2021-02-09 05:55:00|2747.7|2742.7|2749|2744|2749.9|2744.9|2747|2742|465
1612850400000|2021-02-09 06:00:00|2748.9|2743.9|2743.3|2738.3|2749.1|2744.1|2742.8|2737.8|475
1612850700000|2021-02-09 06:05:00|2743.4|2738.4|2741.1|2736.1|2746|2741|2740.8|2735.8|437
1612851000000|2021-02-09 06:10:00|2741.5|2736.5|2742.9|2737.9|2744.2|2739.2|2741.1|2736.1|404
1612851300000|2021-02-09 06:15:00|2743.1|2738.1|2744|2739|2745.2|2740.2|2740.7|2735.7|648
1612851600000|2021-02-09 06:20:00|2744.3|2739.3|2740.9|2735.9|2744.4|2739.4|2739.7|2735.2|565
1612851900000|2021-02-09 06:25:00|2740.8|2735.8|2736.9|2731.9|2740.9|2735.9|2735.5|2730.5|745
1612852200000|2021-02-09 06:30:00|2737|2732|2738.6|2733.6|2738.9|2733.9|2735.3|2730.3|596
1612852500000|2021-02-09 06:35:00|2738.7|2733.7|2740.7|2735.7|2741.7|2736.7|2737.1|2732.1|400
1612852800000|2021-02-09 06:40:00|2740.6|2735.6|2742.1|2737.1|2742.7|2737.7|2739.8|2734.8|360
1612853100000|2021-02-09 06:45:00|2742|2737|2738.5|2733.5|2742.8|2737.8|2738.2|2733.2|367
1612853400000|2021-02-09 06:50:00|2738.7|2733.7|2737.3|2732.3|2739.6|2734.6|2736|2731|430
1612853700000|2021-02-09 06:55:00|2737.2|2732.2|2740.1|2735.1|2740.3|2735.3|2736.5|2731.5|332
1612854000000|2021-02-09 07:00:00|2740.2|2735.2|2741.6|2736.6|2741.7|2736.7|2738.7|2733.7|380
1612854300000|2021-02-09 07:05:00|2741.5|2736.5|2742.4|2737.4|2743.7|2738.7|2741.1|2736.1|442
1612854600000|2021-02-09 07:10:00|2742.3|2737.3|2740.7|2735.7|2742.4|2737.4|2738.6|2733.6|476
1612854900000|2021-02-09 07:15:00|2740.6|2735.6|2746.1|2741.1|2746.1|2741.1|2740.3|2735.3|470
1612855200000|2021-02-09 07:20:00|2745.8|2740.8|2745.6|2740.6|2747.6|2742.6|2744.9|2739.9|609
1612855500000|2021-02-09 07:25:00|2745.5|2740.5|2746|2741|2746.5|2741.5|2743.4|2738.4|522
1612855800000|2021-02-09 07:30:00|2745.9|2740.9|2744.6|2739.6|2746.5|2741.5|2742.8|2737.8|493
1612856100000|2021-02-09 07:35:00|2744.5|2739.5|2744.2|2739.2|2746.9|2741.9|2742.9|2737.9|444
1612856400000|2021-02-09 07:40:00|2744.1|2739.1|2746.6|2741.6|2747.6|2742.6|2743.5|2738.5|467
1612856700000|2021-02-09 07:45:00|2746.4|2741.4|2747.2|2742.2|2747.6|2742.6|2744.4|2739.4|388
1612857000000|2021-02-09 07:50:00|2747.1|2742.1|2749.4|2744.4|2751.5|2746.5|2747.1|2742.1|451
1612857300000|2021-02-09 07:55:00|2749.3|2744.3|2752|2747|2754|2749|2747.6|2742.6|553
1612857600000|2021-02-09 08:00:00|2752.1|2747.1|2749.6|2744.6|2754.7|2749.7|2749.4|2744.4|618
1612857900000|2021-02-09 08:05:00|2750.1|2745.1|2749.9|2744.9|2750.2|2745.5|2746.9|2742.3|620
1612858200000|2021-02-09 08:10:00|2750.1|2745.1|2748.2|2743.2|2752.3|2747.3|2747.1|2742.1|531
1612858500000|2021-02-09 08:15:00|2748.1|2743.1|2749.1|2744.1|2750.8|2746.4|2746.2|2741.2|559
1612858800000|2021-02-09 08:20:00|2749|2744|2747.4|2742.4|2751.1|2746.2|2745.2|2740.7|630
1612859100000|2021-02-09 08:25:00|2747.5|2742.5|2747.6|2742.6|2749.3|2744.3|2745.8|2740.8|449
1612859400000|2021-02-09 08:30:00|2747.7|2742.7|2745.3|2740.3|2748.6|2743.6|2744.8|2739.8|519
1612859700000|2021-02-09 08:35:00|2745|2740|2746.5|2741.5|2746.7|2741.7|2744.3|2739.3|417
1612860000000|2021-02-09 08:40:00|2746.6|2741.6|2752.1|2747.1|2752.4|2747.4|2746.1|2741.1|558
1612860300000|2021-02-09 08:45:00|2751.9|2746.9|2756.5|2751.5|2758|2753|2751.5|2746.5|622
1612860600000|2021-02-09 08:50:00|2756.4|2751.4|2755.9|2750.9|2757.5|2752.5|2753.8|2748.8|549
1612860900000|2021-02-09 08:55:00|2755.7|2750.7|2758.9|2753.9|2761|2756.2|2753.9|2749|702
1612861200000|2021-02-09 09:00:00|2759.1|2754.1|2758.7|2753.7|2762.3|2757.3|2758.2|2753.2|578
1612861500000|2021-02-09 09:05:00|2758.6|2753.6|2761.2|2756.2|2762|2757|2757.4|2753|468
1612861800000|2021-02-09 09:10:00|2760.9|2755.9|2759.7|2754.7|2762|2757|2758.3|2753.7|480
1612862100000|2021-02-09 09:15:00|2759.8|2754.8|2763.6|2758.6|2764.1|2759.1|2758.7|2753.7|498
1612862400000|2021-02-09 09:20:00|2763.7|2758.7|2766.7|2761.7|2768.9|2763.9|2762.8|2757.8|572
1612862700000|2021-02-09 09:25:00|2766.8|2761.8|2766.1|2761.1|2768.7|2763.7|2764.5|2759.8|414
1612863000000|2021-02-09 09:30:00|2765.9|2760.9|2760.9|2755.9|2769.3|2764.3|2759.8|2754.8|608
1612863300000|2021-02-09 09:35:00|2761.2|2756.2|2767.7|2762.7|2771|2766|2760.3|2755.3|546
1612863600000|2021-02-09 09:40:00|2767.8|2762.8|2765.6|2760.6|2768.2|2763.2|2764.8|2759.8|425
1612863900000|2021-02-09 09:45:00|2765.4|2760.4|2768.5|2763.5|2768.6|2763.6|2765|2760|387
1612864200000|2021-02-09 09:50:00|2768.4|2763.4|2769.9|2764.9|2770.7|2765.7|2763.5|2758.5|452
1612864500000|2021-02-09 09:55:00|2769.8|2764.8|2766.5|2761.5|2775.6|2770.6|2766.5|2761.5|667
1612864800000|2021-02-09 10:00:00|2766.4|2761.4|2769|2764|2769.2|2764.2|2765.6|2760.6|524
1612865100000|2021-02-09 10:05:00|2768.7|2763.7|2775.1|2770.1|2776.2|2771.2|2768.4|2763.4|560
1612865400000|2021-02-09 10:10:00|2775|2770|2778.2|2773.2|2778.3|2773.3|2774.5|2769.7|578
1612865700000|2021-02-09 10:15:00|2778.1|2773.1|2777.7|2772.7|2783.2|2778.3|2776.8|2772.4|680
1612866000000|2021-02-09 10:20:00|2776.9|2773.4|2778.9|2775.4|2780.2|2775.8|2774.7|2770.5|455
1612866300000|2021-02-09 10:25:00|2779|2775.5|2780.1|2775.1|2783.7|2779.3|2778.1|2774.5|566
1612866600000|2021-02-09 10:30:00|2780|2775|2781.8|2776.8|2782.3|2778.1|2777.7|2773.3|577
1612866900000|2021-02-09 10:35:00|2780.8|2777.3|2776.8|2771.8|2781.3|2777.4|2775.5|2771.5|518
1612867200000|2021-02-09 10:40:00|2776.9|2771.9|2775.4|2770.4|2777.9|2773.3|2774.2|2769.5|464
1612867500000|2021-02-09 10:45:00|2774.6|2771.1|2773.7|2768.7|2777|2772.1|2772.7|2768.4|433
1612867800000|2021-02-09 10:50:00|2772.8|2769.3|2773.7|2768.7|2775.8|2771.6|2772.8|2768.6|378
1612868100000|2021-02-09 10:55:00|2773.6|2768.6|2770.8|2765.8|2773.7|2768.9|2769.4|2765|492
1612868400000|2021-02-09 11:00:00|2770.9|2765.9|2774.5|2769.5|2775.1|2770.1|2769.3|2764.6|561
1612868700000|2021-02-09 11:05:00|2774.4|2769.4|2771.9|2766.9|2775.4|2770.4|2771.5|2766.5|459
1612869000000|2021-02-09 11:10:00|2771.8|2766.8|2766.9|2761.9|2772.5|2767.5|2766.5|2761.5|556
1612869300000|2021-02-09 11:15:00|2766.8|2761.8|2767.8|2762.8|2769.4|2764.8|2765.6|2761.4|485
1612869600000|2021-02-09 11:20:00|2768|2763|2764.5|2761|2768|2763.4|2764.2|2760.1|358
1612869900000|2021-02-09 11:25:00|2764.4|2760.9|2767.6|2764.1|2769.7|2765.3|2764.4|2760.2|447
1612870200000|2021-02-09 11:30:00|2767.5|2764|2769.4|2764.4|2770|2765.4|2766.3|2762.1|436
1612870500000|2021-02-09 11:35:00|2768.3|2764.8|2769.1|2765.6|2770.8|2766.6|2767.9|2763.8|382
1612870800000|2021-02-09 11:40:00|2769.2|2765.7|2770.9|2765.9|2771.9|2767.6|2769|2764.7|406
1612871100000|2021-02-09 11:45:00|2770.8|2765.8|2769.6|2764.6|2770.9|2766.3|2766.8|2762.5|371
1612871400000|2021-02-09 11:50:00|2768.8|2765.3|2769|2764|2772.2|2768.1|2767.7|2763.4|286
1612871700000|2021-02-09 11:55:00|2769.2|2764.2|2765.4|2760.4|2769.2|2764.8|2764.8|2760.2|403
1612872000000|2021-02-09 12:00:00|2765.3|2760.3|2763.2|2758.2|2767.5|2762.5|2762.4|2757.4|645
1612872300000|2021-02-09 12:05:00|2763.1|2758.1|2760.6|2755.6|2764.7|2759.7|2759.8|2754.8|682
1612872600000|2021-02-09 12:10:00|2760.1|2755.1|2757.7|2754.2|2764.3|2759.3|2757.1|2753.6|701
1612872900000|2021-02-09 12:15:00|2758.1|2754.6|2762.6|2759.1|2763.1|2760.2|2757.1|2753.6|514
1612873200000|2021-02-09 12:20:00|2762.7|2759.2|2763.7|2760.2|2765.4|2762.5|2761.9|2759.1|406
1612873500000|2021-02-09 12:25:00|2764.2|2760.7|2763.1|2759.6|2764.8|2762|2760.9|2757.6|384
1612873800000|2021-02-09 12:30:00|2763.2|2759.7|2763|2759.5|2766.2|2762.7|2762.4|2758.9|482
1612874100000|2021-02-09 12:35:00|2763.1|2759.6|2762|2760|2764.5|2761|2760.8|2757.6|359
1612874400000|2021-02-09 12:40:00|2761.8|2759.8|2759|2755.5|2763.2|2760.1|2758.5|2755|437
1612874700000|2021-02-09 12:45:00|2759.1|2755.6|2759.1|2755.6|2760.1|2756.7|2756.9|2753.6|452
1612875000000|2021-02-09 12:50:00|2759|2755.5|2760.6|2757.1|2762.3|2759.8|2757.6|2754.7|414
1612875300000|2021-02-09 12:55:00|2760.8|2757.3|2759.8|2756.3|2761.7|2759.1|2757.1|2754|375
1612875600000|2021-02-09 13:00:00|2759.6|2756.1|2761.2|2757.7|2762.4|2759.4|2756.4|2752.9|722
1612875900000|2021-02-09 13:05:00|2761.4|2757.9|2753.9|2750.4|2761.4|2758|2750.9|2747.4|704
1612876200000|2021-02-09 13:10:00|2753.5|2750|2755.9|2752.4|2755.9|2752.4|2751.5|2748|712
1612876500000|2021-02-09 13:15:00|2755.8|2752.3|2751.8|2748.3|2759.5|2756.7|2749.1|2745.6|953
1612876800000|2021-02-09 13:20:00|2751.5|2748|2753|2749.5|2754.2|2750.7|2745.1|2741.6|762
1612877100000|2021-02-09 13:25:00|2753.1|2749.6|2755|2751.5|2755.6|2752.1|2747.3|2743.8|676
1612877400000|2021-02-09 13:30:00|2755.1|2751.6|2751.5|2748|2756.1|2752.6|2750|2746.5|821
1612877700000|2021-02-09 13:35:00|2751.4|2747.9|2758.8|2755.3|2759.5|2756|2751.1|2747.7|661
1612878000000|2021-02-09 13:40:00|2759.1|2755.6|2760.6|2757.1|2761|2758|2756.7|2753.7|787
1612878300000|2021-02-09 13:45:00|2760.7|2757.2|2763.6|2760.1|2765.5|2762|2759.3|2756.5|803
1612878600000|2021-02-09 13:50:00|2763.7|2760.2|2762.7|2759.2|2765.4|2761.9|2761.2|2758|687
1612878900000|2021-02-09 13:55:00|2762.4|2758.9|2770|2766.5|2770.6|2767.3|2762.4|2758.9|788
1612879200000|2021-02-09 14:00:00|2769.9|2766.4|2763.8|2760.3|2771.7|2768.2|2762|2759.2|677
1612879500000|2021-02-09 14:05:00|2763.7|2760.2|2762.2|2758.7|2765.7|2762.4|2760|2756.5|723
1612879800000|2021-02-09 14:10:00|2762.1|2758.6|2761.3|2757.8|2763.8|2760.3|2758.7|2755.9|656
1612880100000|2021-02-09 14:15:00|2761.4|2757.9|2759|2755.5|2763.7|2760.9|2755|2751.5|728
1612880400000|2021-02-09 14:20:00|2758.8|2755.3|2756|2752.5|2758.8|2755.3|2753.7|2750.2|682
1612880700000|2021-02-09 14:25:00|2755.9|2752.4|2754|2750.5|2756.9|2753.4|2752.3|2748.8|474
1612881000000|2021-02-09 14:30:00|2753.7|2750.2|2757.7|2754.2|2759.1|2755.6|2752.5|2749|739
1612881300000|2021-02-09 14:35:00|2756.9|2754.9|2724|2720.5|2758.9|2755.4|2721.4|2717.9|892
1612881600000|2021-02-09 14:40:00|2724.2|2720.7|2722.9|2719.4|2724.2|2720.7|2708|2705.1|1066
1612881900000|2021-02-09 14:45:00|2723|2719.5|2737.7|2734.2|2738.2|2734.7|2722.2|2718.7|869
1612882200000|2021-02-09 14:50:00|2738.1|2734.6|2736.9|2733.4|2741.6|2738.1|2736.2|2732.7|820
1612882500000|2021-02-09 14:55:00|2736.8|2733.3|2731.8|2728.3|2739|2735.5|2730.3|2726.8|804
1612882800000|2021-02-09 15:00:00|2732.2|2728.7|2739.7|2736.2|2744|2740.5|2732.2|2728.7|1026
1612883100000|2021-02-09 15:05:00|2739.8|2736.3|2742.3|2738.8|2742.5|2739|2736.2|2732.7|1112
1612883400000|2021-02-09 15:10:00|2742.5|2739|2744|2740.5|2747|2743.8|2741.9|2738.4|1140
1612883700000|2021-02-09 15:15:00|2744.1|2740.6|2742.5|2739|2746.4|2742.9|2741.5|2738|822
1612884000000|2021-02-09 15:20:00|2742.9|2739.4|2747|2743.5|2750.7|2747.2|2742|2738.5|1019
1612884300000|2021-02-09 15:25:00|2746.9|2743.4|2744.7|2741.2|2749|2745.5|2743.5|2740|989
1612884600000|2021-02-09 15:30:00|2745.1|2741.6|2744.1|2742.1|2746.2|2743.1|2742.6|2739.1|973
1612884900000|2021-02-09 15:35:00|2744|2742|2735.9|2732.4|2747.6|2744.8|2735.4|2732.3|884
1612885200000|2021-02-09 15:40:00|2736.2|2732.7|2741.8|2738.3|2742.2|2738.7|2736.2|2732.7|927
1612885500000|2021-02-09 15:45:00|2741.9|2738.4|2744.4|2740.9|2744.5|2741|2739.6|2736.1|984
1612885800000|2021-02-09 15:50:00|2744.3|2740.8|2739.1|2735.6|2744.3|2740.8|2739|2735.5|920
1612886100000|2021-02-09 15:55:00|2739.4|2735.9|2738.9|2735.4|2742.6|2739.1|2736.6|2733.6|830
1612886400000|2021-02-09 16:00:00|2738.7|2735.2|2737.5|2734|2740.6|2737.4|2736.4|2732.9|898
1612886700000|2021-02-09 16:05:00|2737.6|2734.1|2735.1|2731.6|2739.5|2736|2734.4|2730.9|727
1612887000000|2021-02-09 16:10:00|2735.2|2731.7|2730.2|2726.7|2735.2|2731.7|2728.1|2724.6|861
1612887300000|2021-02-09 16:15:00|2730.4|2726.9|2725.8|2722.3|2730.4|2726.9|2722.9|2719.4|749
1612887600000|2021-02-09 16:20:00|2725.9|2722.4|2730.7|2727.2|2732.8|2729.8|2725.8|2722.3|684
1612887900000|2021-02-09 16:25:00|2730.8|2727.3|2732.3|2728.8|2733.5|2730.4|2729.5|2726|554
1612888200000|2021-02-09 16:30:00|2732.4|2728.9|2732.4|2728.9|2734.1|2730.9|2730.9|2728.2|503
1612888500000|2021-02-09 16:35:00|2732.2|2728.7|2730.6|2727.1|2735.4|2732.1|2729.5|2726|571
1612888800000|2021-02-09 16:40:00|2730.7|2727.2|2732|2728.5|2734.2|2730.9|2730.7|2727.2|451
1612889100000|2021-02-09 16:45:00|2732.3|2728.8|2732.5|2729|2734.3|2731.2|2730.9|2728|419
1612889400000|2021-02-09 16:50:00|2732.4|2728.9|2736.6|2733.1|2737.1|2734.3|2731.9|2728.6|512
1612889700000|2021-02-09 16:55:00|2736.7|2733.2|2733.6|2730.1|2737.3|2734.5|2732.5|2729.4|430
1612890000000|2021-02-09 17:00:00|2733.8|2730.3|2736.8|2733.3|2736.8|2734.3|2729.5|2726.7|418
1612890300000|2021-02-09 17:05:00|2737|2733.5|2735.8|2732.3|2738.1|2735.4|2733.9|2731|429
1612890600000|2021-02-09 17:10:00|2735.9|2732.4|2736|2734|2737.3|2734|2734.4|2731.4|391
1612890900000|2021-02-09 17:15:00|2735.9|2733.9|2734.9|2731.4|2736.5|2734|2733.1|2730.1|438
1612891200000|2021-02-09 17:20:00|2734.8|2731.3|2735.7|2733.7|2736.9|2733.7|2734.7|2731.3|427
1612891500000|2021-02-09 17:25:00|2735.5|2733.5|2733.9|2730.4|2736.6|2733.7|2733.7|2730.4|387
1612891800000|2021-02-09 17:30:00|2733.3|2731.3|2734.4|2730.9|2736.3|2733.7|2730.5|2727.9|400
1612892100000|2021-02-09 17:35:00|2734.5|2731|2735.6|2732.1|2736|2733|2733.2|2730.4|362
1612892400000|2021-02-09 17:40:00|2735.8|2732.3|2736.5|2733|2738.2|2735.4|2734.9|2732|427
1612892700000|2021-02-09 17:45:00|2736.4|2732.9|2739.7|2736.2|2739.9|2737|2734.9|2732.2|444
1612893000000|2021-02-09 17:50:00|2739.8|2736.3|2739.4|2735.9|2740.3|2737.4|2738|2735.2|314
1612893300000|2021-02-09 17:55:00|2739.3|2735.8|2740.2|2736.7|2740.7|2737.9|2738.6|2735.3|288
1612893600000|2021-02-09 18:00:00|2740.1|2736.6|2741.1|2737.6|2741.2|2738.5|2737.8|2734.8|469
1612893900000|2021-02-09 18:05:00|2741|2737.5|2739.8|2736.3|2741|2738|2738.8|2735.8|333
1612894200000|2021-02-09 18:10:00|2739.9|2736.4|2740.1|2736.6|2741.1|2738.4|2739.6|2736.3|273
1612894500000|2021-02-09 18:15:00|2740.2|2736.7|2741.7|2738.2|2741.9|2738.4|2739.4|2736.1|274
1612894800000|2021-02-09 18:20:00|2741.6|2738.1|2734.2|2732.2|2741.8|2738.9|2732.8|2730.8|503
1612895100000|2021-02-09 18:25:00|2734|2732|2729.6|2726.1|2735.1|2732.1|2728.2|2724.7|731
1612895400000|2021-02-09 18:30:00|2729.5|2726|2724.7|2721.2|2730.6|2727.1|2723.8|2720.5|602
1612895700000|2021-02-09 18:35:00|2724.6|2721.1|2727.9|2724.4|2728.7|2725.9|2723.6|2720.9|339
1612896000000|2021-02-09 18:40:00|2728|2724.5|2725.4|2721.9|2728.4|2725.6|2724.7|2721.7|319
1612896300000|2021-02-09 18:45:00|2725.5|2722|2723.3|2719.8|2727.1|2724.3|2722.6|2719.8|347
1612896600000|2021-02-09 18:50:00|2723.4|2719.9|2726.5|2723|2726.8|2724.1|2722.8|2719.9|306
1612896900000|2021-02-09 18:55:00|2726.6|2723.1|2725.8|2723.8|2727.6|2724.9|2725.2|2722.6|329
1612897200000|2021-02-09 19:00:00|2725.9|2723.9|2728.7|2725.2|2729.2|2726.4|2725.5|2723.4|339
1612897500000|2021-02-09 19:05:00|2728.6|2725.1|2728|2726|2728.8|2726.4|2726.3|2723.3|259
1612897800000|2021-02-09 19:10:00|2727.9|2725.9|2731.9|2728.4|2732.3|2729.2|2727.7|2724.6|296
1612898100000|2021-02-09 19:15:00|2732.1|2728.6|2732.2|2730.2|2733.1|2730.4|2730.8|2727.8|277
1612898400000|2021-02-09 19:20:00|2732.3|2730.3|2734.7|2732.7|2735.3|2732.7|2732.3|2729.6|287
1612898700000|2021-02-09 19:25:00|2734.6|2732.6|2732.3|2730.3|2734.7|2732.7|2731.2|2729.2|269
1612899000000|2021-02-09 19:30:00|2732.2|2730.2|2732|2730|2733.2|2730.7|2730.1|2727.4|248
1612899300000|2021-02-09 19:35:00|2731.7|2729.7|2728.8|2726.8|2733.4|2730.8|2728.7|2726.5|187
1612899600000|2021-02-09 19:40:00|2728.9|2726.9|2725.9|2723.9|2729.4|2727|2724.2|2721.6|316
1612899900000|2021-02-09 19:45:00|2726.3|2722.8|2728.1|2724.6|2728.9|2726.1|2725.3|2722.4|265
1612900200000|2021-02-09 19:50:00|2728|2724.5|2729|2727|2729.3|2727.1|2725.6|2722.6|304
1612900500000|2021-02-09 19:55:00|2729.1|2727.1|2729.5|2727.5|2730.9|2728.6|2728.8|2726|268
1612900800000|2021-02-09 20:00:00|2729.7|2727.7|2730.7|2728.7|2731.4|2728.8|2729|2726.2|233
1612901100000|2021-02-09 20:05:00|2730.6|2728.6|2730.7|2727.2|2732.4|2729.9|2730.1|2727|324
1612901400000|2021-02-09 20:10:00|2730.8|2727.3|2732.5|2730.5|2733.2|2730.5|2730.3|2727.1|305
1612901700000|2021-02-09 20:15:00|2732.4|2730.4|2731|2727.5|2733|2730.4|2730.3|2727.3|224
1612902000000|2021-02-09 20:20:00|2730.5|2728.5|2729|2725.5|2731.8|2729|2728.2|2725.5|207
1612902300000|2021-02-09 20:25:00|2729.1|2725.6|2729.3|2725.8|2730.1|2727.4|2728.2|2724.8|210
1612902600000|2021-02-09 20:30:00|2729.2|2725.7|2729.4|2725.9|2730.2|2727.6|2728|2724.9|241
1612902900000|2021-02-09 20:35:00|2729.3|2725.8|2727.4|2723.9|2729.5|2726.7|2726.5|2723|227
1612903200000|2021-02-09 20:40:00|2727.1|2723.6|2726.8|2723.3|2728.4|2725.4|2726|2722.5|286
1612903500000|2021-02-09 20:45:00|2726.7|2723.2|2723.5|2720|2727.3|2724.3|2722.4|2718.9|302
1612903800000|2021-02-09 20:50:00|2723.8|2720.3|2722.6|2719.1|2724.3|2721.7|2721.3|2717.8|341
1612904100000|2021-02-09 20:55:00|2722.7|2719.2|2723.5|2720|2724|2721.3|2720.9|2717.4|415
1612904400000|2021-02-09 21:00:00|2723.3|2719.8|2723.4|2719.9|2723.8|2720.9|2721.4|2717.9|292
1612904700000|2021-02-09 21:05:00|2723.1|2719.6|2725|2721.5|2725.2|2722.2|2722|2718.8|165
1612905000000|2021-02-09 21:10:00|2724.9|2721.4|2723.9|2721.9|2725.2|2722.5|2723.7|2720.2|135
1612905300000|2021-02-09 21:15:00|2724.7|2721.2|2726.1|2722.6|2726.8|2723.6|2724.7|2721.2|151
1612905600000|2021-02-09 21:20:00|2726.2|2722.7|2727.2|2723.7|2727.2|2723.7|2725.1|2721.8|109
1612905900000|2021-02-09 21:25:00|2727|2723.5|2726.2|2722.7|2727.5|2724.5|2725.9|2722.4|140
1612906200000|2021-02-09 21:30:00|2726.4|2722.9|2726.4|2722.9|2728.3|2724.8|2725.4|2721.9|246
1612906500000|2021-02-09 21:35:00|2726.1|2722.6|2726.7|2723.2|2727.6|2724.2|2724.9|2721.4|154
1612906800000|2021-02-09 21:40:00|2726.5|2723|2727.2|2723.7|2728.2|2724.7|2725.8|2722.3|126
1612907100000|2021-02-09 21:45:00|2727.3|2723.8|2725.8|2722.3|2730.6|2727.1|2725.6|2722.1|215
1612907400000|2021-02-09 21:50:00|2725.3|2721.8|2728.4|2724.9|2729.5|2725.7|2725.3|2720.9|178
1612907700000|2021-02-09 21:55:00|2727.8|2724.3|2729.8|2726.3|2729.8|2726.3|2727|2721.2|204
1612911600000|2021-02-09 23:00:00|2729.7|2726.2|2729.2|2725.7|2732.2|2728.7|2728.4|2724.9|190
1612911900000|2021-02-09 23:05:00|2729.3|2725.8|2730.4|2726.9|2730.9|2727.4|2729.1|2725.6|124
1612912200000|2021-02-09 23:10:00|2730.2|2726.7|2729.4|2725.9|2730.8|2727.3|2728.8|2725.3|139
1612912500000|2021-02-09 23:15:00|2729.7|2726.2|2730.7|2727.2|2731.2|2727.7|2728.7|2725.2|117
1612912800000|2021-02-09 23:20:00|2730.8|2727.3|2731|2727.5|2731.8|2728.3|2730.3|2726.8|93
1612913100000|2021-02-09 23:25:00|2730.8|2727.3|2729.2|2725.7|2731.2|2727.7|2728.5|2725|118
1612913400000|2021-02-09 23:30:00|2729.3|2725.8|2732.1|2728.6|2732.1|2728.6|2729.3|2725.8|165
1612913700000|2021-02-09 23:35:00|2732|2728.5|2729.2|2725.7|2732|2728.5|2728.2|2724.7|228
1612914000000|2021-02-09 23:40:00|2729.1|2725.6|2727.3|2723.8|2729.1|2725.6|2726.5|2723|184
1612914300000|2021-02-09 23:45:00|2727.2|2723.7|2725.8|2722.3|2727.3|2723.8|2724.9|2721.4|196
1612914600000|2021-02-09 23:50:00|2725.7|2722.2|2724.4|2720.9|2725.9|2722.4|2723.8|2720.3|294
1612914900000|2021-02-09 23:55:00|2724.5|2721|2724.1|2720.6|2724.7|2721.2|2723.3|2719.8|169
1612915200000|2021-02-10 00:00:00|2724.2|2720.7|2724.2|2720.7|2725.2|2721.7|2722|2718.5|260
1612915500000|2021-02-10 00:05:00|2724|2720.5|2723.8|2720.3|2724.3|2720.8|2722.7|2719.2|231
1612915800000|2021-02-10 00:10:00|2723.9|2720.4|2723.7|2720.2|2724.4|2720.9|2722.9|2719.4|211
1612916100000|2021-02-10 00:15:00|2723.8|2720.3|2724.7|2721.2|2725.6|2722.1|2720.3|2716.8|287
1612916400000|2021-02-10 00:20:00|2724.6|2721.1|2726.8|2723.3|2727.6|2724.1|2724.4|2720.9|237
1612916700000|2021-02-10 00:25:00|2726.9|2723.4|2724.3|2720.8|2727.1|2723.6|2723.6|2720.1|327
1612917000000|2021-02-10 00:30:00|2724.1|2720.6|2723.1|2719.6|2724.8|2721.3|2722.5|2719|238
1612917300000|2021-02-10 00:35:00|2723|2719.5|2722.3|2718.8|2723.2|2719.7|2721.4|2717.9|219
1612917600000|2021-02-10 00:40:00|2722.4|2718.9|2721.3|2717.8|2722.8|2719.3|2721|2717.5|171
1612917900000|2021-02-10 00:45:00|2721.4|2717.9|2722.4|2718.9|2722.5|2719|2719.7|2716.2|296
1612918200000|2021-02-10 00:50:00|2722.6|2719.1|2721.6|2718.1|2723.9|2720.4|2720.4|2716.9|347
1612918500000|2021-02-10 00:55:00|2721.7|2718.2|2722.7|2719.2|2723.4|2719.9|2720.8|2717.3|245
1612918800000|2021-02-10 01:00:00|2722.4|2718.9|2724|2720.5|2727.6|2724.1|2721.4|2717.9|630
1612919100000|2021-02-10 01:05:00|2724.3|2720.8|2720|2716.5|2726.5|2723|2718.4|2714.9|640
1612919400000|2021-02-10 01:10:00|2720.1|2716.6|2722.8|2719.3|2724.4|2720.9|2719.8|2716.3|688
1612919700000|2021-02-10 01:15:00|2722.6|2719.1|2731.6|2728.1|2731.7|2728.2|2722.2|2718.7|642
1612920000000|2021-02-10 01:20:00|2731.7|2728.2|2732.1|2728.6|2732.8|2729.3|2730|2726.5|410
1612920300000|2021-02-10 01:25:00|2732|2728.5|2733.5|2730|2733.8|2730.3|2730.9|2727.4|366
1612920600000|2021-02-10 01:30:00|2733.6|2730.1|2731.6|2728.1|2733.8|2730.3|2727.7|2724.2|425
1612920900000|2021-02-10 01:35:00|2731.7|2728.2|2730.7|2727.2|2733.9|2730.4|2729.8|2726.3|456
1612921200000|2021-02-10 01:40:00|2730.9|2727.4|2732.4|2728.9|2733.3|2729.8|2729.4|2725.9|339
1612921500000|2021-02-10 01:45:00|2732.5|2729|2735.6|2732.1|2737.1|2733.6|2732.5|2729|508
1612921800000|2021-02-10 01:50:00|2735.5|2732|2740|2736.5|2741.3|2737.8|2735.5|2732|607
1612922100000|2021-02-10 01:55:00|2739.9|2736.4|2739.2|2735.7|2741.6|2738.1|2738.4|2734.9|537
1612922400000|2021-02-10 02:00:00|2739.3|2735.8|2742.1|2738.6|2744.4|2740.9|2739|2735.5|629
1612922700000|2021-02-10 02:05:00|2742.4|2738.9|2739.3|2735.8|2742.4|2738.9|2738.8|2735.3|446
1612923000000|2021-02-10 02:10:00|2739.4|2735.9|2741.4|2737.9|2742|2738.5|2738.6|2735.1|347
1612923300000|2021-02-10 02:15:00|2741.2|2737.7|2740.1|2736.6|2741.8|2738.3|2739.7|2736.2|315
1612923600000|2021-02-10 02:20:00|2740.2|2736.7|2740.8|2737.3|2742.5|2739|2739.7|2736.2|215
1612923900000|2021-02-10 02:25:00|2740.9|2737.4|2738.7|2735.2|2741|2737.5|2737.8|2734.3|283
1612924200000|2021-02-10 02:30:00|2738.5|2735|2742.3|2738.8|2742.6|2739.1|2737.6|2734.1|527
1612924500000|2021-02-10 02:35:00|2742.4|2738.9|2743.3|2739.8|2746.7|2743.2|2741.9|2738.4|683
1612924800000|2021-02-10 02:40:00|2743.4|2739.9|2744.1|2740.6|2746.2|2742.7|2742.2|2738.7|585
1612925100000|2021-02-10 02:45:00|2744.3|2740.8|2741.5|2738|2745.9|2742.4|2740.9|2737.4|516
1612925400000|2021-02-10 02:50:00|2741.2|2737.7|2741.9|2738.4|2743.5|2740|2740.8|2737.3|363
1612925700000|2021-02-10 02:55:00|2742|2738.5|2740.5|2737|2742.5|2739|2740.2|2736.7|282
1612926000000|2021-02-10 03:00:00|2740.4|2736.9|2742.4|2738.9|2743.2|2739.7|2739.3|2735.8|329
1612926300000|2021-02-10 03:05:00|2742.3|2738.8|2743.1|2739.6|2744.4|2740.9|2742.2|2738.7|295
1612926600000|2021-02-10 03:10:00|2743|2739.5|2747.5|2744|2747.8|2744.3|2742.9|2739.4|459
1612926900000|2021-02-10 03:15:00|2747.6|2744.1|2744.8|2741.3|2747.6|2744.1|2744.7|2741.2|265
1612927200000|2021-02-10 03:20:00|2744.9|2741.4|2744|2740.5|2746.6|2743.1|2743.8|2740.3|264
1612927500000|2021-02-10 03:25:00|2744.1|2740.6|2745.5|2742|2746.5|2743|2744.1|2740.6|315
1612927800000|2021-02-10 03:30:00|2745.6|2742.1|2746|2742.5|2746|2742.5|2744.2|2740.7|246
1612928100000|2021-02-10 03:35:00|2745.6|2742.1|2745.7|2742.2|2746.8|2743.3|2744.9|2741.4|215
1612928400000|2021-02-10 03:40:00|2745.5|2742|2745.8|2742.3|2746.1|2742.6|2744|2740.5|226
1612928700000|2021-02-10 03:45:00|2745.9|2742.4|2744.7|2741.2|2745.9|2742.4|2744.5|2741|200
1612929000000|2021-02-10 03:50:00|2744.6|2741.1|2748|2744.5|2748.3|2744.8|2744.6|2741.1|323
1612929300000|2021-02-10 03:55:00|2748.1|2744.6|2743|2739.5|2748.1|2744.6|2742.2|2738.7|286
1612929600000|2021-02-10 04:00:00|2743.1|2739.6|2742|2738.5|2743.8|2740.3|2740.9|2737.4|221
1612929900000|2021-02-10 04:05:00|2742.1|2738.6|2740.9|2737.4|2742.2|2738.7|2739.6|2736.1|239
1612930200000|2021-02-10 04:10:00|2741|2737.5|2739.3|2735.8|2741.7|2738.2|2738.9|2735.4|193
1612930500000|2021-02-10 04:15:00|2739.2|2735.7|2739.5|2736|2739.8|2736.3|2737.8|2734.3|228
1612930800000|2021-02-10 04:20:00|2739.7|2736.2|2739.6|2736.1|2740.3|2736.8|2739|2735.5|204
1612931100000|2021-02-10 04:25:00|2739.8|2736.3|2739.1|2735.6|2740|2736.6|2738.3|2734.8|144
1612931400000|2021-02-10 04:30:00|2739.2|2735.7|2741.2|2737.7|2741.4|2737.9|2739.1|2735.6|172
1612931700000|2021-02-10 04:35:00|2741.1|2737.6|2742.5|2739|2742.5|2739.9|2740.7|2737.2|184
1612932000000|2021-02-10 04:40:00|2742.4|2738.9|2742.4|2738.9|2742.5|2739.7|2741.4|2737.9|156
1612932300000|2021-02-10 04:45:00|2742.3|2738.8|2742.3|2738.8|2743.4|2740.4|2741.7|2738.2|215
1612932600000|2021-02-10 04:50:00|2742.2|2738.7|2742.2|2738.7|2743|2739.5|2741.5|2738|158
1612932900000|2021-02-10 04:55:00|2742|2738.5|2742.3|2738.8|2742.4|2738.9|2741.4|2737.9|138
1612933200000|2021-02-10 05:00:00|2742.4|2738.9|2742.1|2738.6|2743.1|2739.7|2741.4|2737.9|221
1612933500000|2021-02-10 05:05:00|2742.2|2738.7|2740.7|2737.2|2742.2|2738.7|2738.5|2735|306
1612933800000|2021-02-10 05:10:00|2740.6|2737.1|2739.7|2736.2|2741.8|2739.1|2739.3|2735.9|244
1612934100000|2021-02-10 05:15:00|2739.8|2736.3|2738.5|2735|2740|2736.5|2738.2|2734.7|183
1612934400000|2021-02-10 05:20:00|2738.4|2734.9|2738.2|2734.7|2738.9|2736|2737.3|2733.8|238
1612934700000|2021-02-10 05:25:00|2738.1|2734.6|2738.8|2735.3|2738.8|2736|2737.2|2733.7|196
1612935000000|2021-02-10 05:30:00|2738.7|2735.2|2738.1|2734.6|2739.4|2735.9|2734.3|2730.8|593
1612935300000|2021-02-10 05:35:00|2737.9|2734.4|2740.9|2737.4|2742.3|2738.8|2737.9|2734.4|486
1612935600000|2021-02-10 05:40:00|2740.8|2737.3|2733.1|2729.6|2740.9|2737.4|2732.9|2729.4|512
1612935900000|2021-02-10 05:45:00|2732.9|2729.4|2730.8|2727.3|2733.9|2730.4|2730|2726.5|660
1612936200000|2021-02-10 05:50:00|2730.5|2727|2731.4|2727.9|2733.9|2730.4|2729.2|2725.7|530
1612936500000|2021-02-10 05:55:00|2731.2|2727.7|2732.7|2729.2|2733.5|2730|2730.2|2726.7|469
1612936800000|2021-02-10 06:00:00|2732.6|2729.1|2734.9|2731.4|2735.6|2732.1|2730.7|2727.2|525
1612937100000|2021-02-10 06:05:00|2735|2731.5|2733.5|2730|2736.2|2732.7|2732.8|2729.3|380
1612937400000|2021-02-10 06:10:00|2733.6|2730.1|2731.1|2727.6|2733.6|2730.1|2729.8|2726.3|458
1612937700000|2021-02-10 06:15:00|2731.2|2727.7|2732|2728.5|2732.6|2729.1|2730.2|2726.7|444
1612938000000|2021-02-10 06:20:00|2732.1|2728.6|2733.6|2730.1|2734.3|2730.8|2731.8|2728.3|232
1612938300000|2021-02-10 06:25:00|2733.7|2730.2|2732.3|2728.8|2736.6|2733.1|2732.3|2728.8|467
1612938600000|2021-02-10 06:30:00|2732.4|2728.9|2734.3|2730.8|2735.4|2732.2|2732.4|2728.9|368
1612938900000|2021-02-10 06:35:00|2734.5|2731|2736|2732.5|2736.4|2732.9|2734|2730.5|361
1612939200000|2021-02-10 06:40:00|2735.9|2732.4|2734.6|2731.1|2737.5|2734.5|2734.4|2730.9|314
1612939500000|2021-02-10 06:45:00|2734.5|2731|2734.7|2731.2|2735.3|2731.8|2732.6|2729.1|386
1612939800000|2021-02-10 06:50:00|2734.4|2730.9|2734.8|2731.3|2735.9|2732.4|2733.6|2730.1|307
1612940100000|2021-02-10 06:55:00|2735|2731.5|2737.2|2733.7|2737.4|2733.9|2734.6|2731.1|279
1612940400000|2021-02-10 07:00:00|2736.8|2733.3|2736.2|2732.7|2737.4|2733.9|2734.8|2731.3|389
1612940700000|2021-02-10 07:05:00|2736.3|2732.8|2737.1|2733.6|2738.1|2734.6|2736.2|2732.7|354
1612941000000|2021-02-10 07:10:00|2737.3|2733.8|2736.1|2732.6|2737.7|2734.2|2734.5|2731|296
1612941300000|2021-02-10 07:15:00|2736.2|2732.7|2738.7|2735.2|2739.3|2735.8|2735.2|2731.7|365
1612941600000|2021-02-10 07:20:00|2738.8|2735.3|2741.2|2737.7|2742|2738.5|2738.5|2735|381
1612941900000|2021-02-10 07:25:00|2741.1|2737.6|2743.8|2740.3|2744|2741|2739.7|2736.9|483
1612942200000|2021-02-10 07:30:00|2743.5|2740|2744.2|2740.7|2745.9|2742.4|2742.6|2739.8|483
1612942500000|2021-02-10 07:35:00|2744.1|2740.6|2743.7|2740.2|2744.4|2740.9|2742.6|2739.1|415
1612942800000|2021-02-10 07:40:00|2743.8|2740.3|2741|2737.5|2745.7|2742.2|2741|2737.5|429
1612943100000|2021-02-10 07:45:00|2741.1|2737.6|2739.7|2736.2|2742.7|2739.2|2739.4|2735.9|296
1612943400000|2021-02-10 07:50:00|2739.5|2736|2739|2735.5|2740.3|2736.8|2738.6|2735.1|352
1612943700000|2021-02-10 07:55:00|2738.9|2735.4|2738.4|2734.9|2741.9|2738.4|2738.4|2734.9|406
1612944000000|2021-02-10 08:00:00|2738.3|2734.8|2738.5|2735|2741.3|2737.8|2737.1|2733.6|493
1612944300000|2021-02-10 08:05:00|2738.6|2735.1|2731.8|2728.3|2738.9|2735.4|2731.3|2727.8|510
1612944600000|2021-02-10 08:10:00|2732|2728.5|2734.4|2730.9|2735.5|2732|2730.9|2727.4|499
1612944900000|2021-02-10 08:15:00|2734.3|2730.8|2733.5|2730|2735.2|2731.7|2733.1|2729.6|444
1612945200000|2021-02-10 08:20:00|2733.6|2730.1|2734.6|2731.1|2735.5|2732|2732.6|2729.1|416
1612945500000|2021-02-10 08:25:00|2734.4|2730.9|2732.7|2729.2|2735.5|2732|2731.2|2727.7|417
1612945800000|2021-02-10 08:30:00|2732.8|2729.3|2733.1|2729.6|2734.8|2731.6|2727.8|2724.3|506
1612946100000|2021-02-10 08:35:00|2733.4|2729.9|2737.9|2734.4|2740.2|2736.7|2733.4|2729.9|568
1612946400000|2021-02-10 08:40:00|2738|2734.5|2737.8|2734.3|2738.7|2735.8|2736.5|2733|399
1612946700000|2021-02-10 08:45:00|2737.9|2734.4|2738.1|2734.6|2738.5|2735|2735.6|2732.1|411
1612947000000|2021-02-10 08:50:00|2738.3|2734.8|2741|2737.5|2741.9|2738.4|2738.2|2734.7|452
1612947300000|2021-02-10 08:55:00|2741.2|2737.7|2739.3|2735.8|2742.4|2738.9|2738.6|2735.1|422
1612947600000|2021-02-10 09:00:00|2739.6|2736.1|2737.7|2734.2|2739.6|2736.1|2737.3|2733.8|537
1612947900000|2021-02-10 09:05:00|2737.9|2734.4|2738|2734.5|2739.2|2736.1|2737|2733.5|460
1612948200000|2021-02-10 09:10:00|2737.9|2734.4|2740.6|2737.1|2740.7|2737.8|2737.2|2734|431
1612948500000|2021-02-10 09:15:00|2740.5|2737|2740.4|2736.9|2743.8|2740.3|2739.5|2736.7|403
1612948800000|2021-02-10 09:20:00|2740.5|2737|2740.4|2736.9|2741.7|2738.2|2738.4|2735.2|275
1612949100000|2021-02-10 09:25:00|2740.3|2736.8|2738.7|2735.2|2740.4|2736.9|2737.9|2734.5|320
1612949400000|2021-02-10 09:30:00|2738.8|2735.3|2737.8|2734.3|2740.1|2737|2736.3|2732.8|366
1612949700000|2021-02-10 09:35:00|2737.7|2734.2|2735.3|2731.8|2739|2735.5|2733.8|2730.3|445
1612950000000|2021-02-10 09:40:00|2735.2|2731.7|2734.6|2731.1|2735.9|2732.7|2732.7|2729.2|497
1612950300000|2021-02-10 09:45:00|2734.7|2731.2|2736.6|2733.1|2737.9|2734.5|2734|2730.5|482
1612950600000|2021-02-10 09:50:00|2736.7|2733.2|2732.7|2729.2|2739.2|2735.8|2732.4|2728.9|458
1612950900000|2021-02-10 09:55:00|2732.6|2729.1|2730.4|2726.9|2732.9|2729.8|2729.3|2726.1|539
1612951200000|2021-02-10 10:00:00|2730.5|2727|2733.4|2729.9|2733.7|2731|2730|2726.9|450
1612951500000|2021-02-10 10:05:00|2733.5|2730|2733.4|2729.9|2733.5|2730.9|2731|2728.3|398
1612951800000|2021-02-10 10:10:00|2733.3|2729.8|2731.7|2729.7|2734.7|2731.8|2731.6|2728.8|335
1612952100000|2021-02-10 10:15:00|2731.6|2729.6|2733.2|2731.2|2734.4|2731.6|2730|2727.3|378
1612952400000|2021-02-10 10:20:00|2733.1|2731.1|2734.9|2732.9|2735.5|2733.1|2732.4|2729.7|407
1612952700000|2021-02-10 10:25:00|2735|2733|2734.9|2731.4|2736.2|2733.3|2733.7|2730.9|438
1612953000000|2021-02-10 10:30:00|2734.8|2731.3|2737.5|2735.5|2738.5|2735.7|2733.9|2731|443
1612953300000|2021-02-10 10:35:00|2737.8|2735.8|2737.7|2734.2|2738.4|2735.8|2736|2733.2|312
1612953600000|2021-02-10 10:40:00|2737.5|2734|2734.8|2732.8|2737.6|2734.8|2734.6|2731.9|269
1612953900000|2021-02-10 10:45:00|2734.9|2732.9|2734.5|2731|2736.1|2733.2|2732.5|2730.4|411
1612954200000|2021-02-10 10:50:00|2734.4|2730.9|2732.2|2730.2|2735.2|2732.5|2731.5|2728.7|313
1612954500000|2021-02-10 10:55:00|2732.1|2730.1|2729.2|2727.2|2734.1|2731.4|2729.2|2726.6|368
1612954800000|2021-02-10 11:00:00|2729.1|2727.1|2730.4|2726.9|2731.7|2728.9|2729.1|2726.3|341
1612955100000|2021-02-10 11:05:00|2730.3|2726.8|2726.1|2722.6|2730.5|2727.9|2725.2|2722.3|384
1612955400000|2021-02-10 11:10:00|2726.4|2722.9|2727.2|2725.2|2728.8|2725.9|2724.1|2721.5|448
1612955700000|2021-02-10 11:15:00|2727.3|2725.3|2726.1|2722.6|2729|2726.4|2724.7|2722|377
1612956000000|2021-02-10 11:20:00|2725.9|2722.4|2728.2|2726.2|2729.1|2726.5|2725.2|2722.4|302
1612956300000|2021-02-10 11:25:00|2728.1|2726.1|2728.5|2726.5|2731.4|2728.6|2728.1|2725.4|422
1612956600000|2021-02-10 11:30:00|2728|2726|2729.6|2726.1|2729.8|2727.2|2726.1|2723.5|362
1612956900000|2021-02-10 11:35:00|2729.7|2726.2|2727.9|2725.9|2729.9|2727|2726.9|2724.3|299
1612957200000|2021-02-10 11:40:00|2727.8|2725.8|2730.6|2728.6|2731.6|2728.9|2727.8|2725.5|368
1612957500000|2021-02-10 11:45:00|2730.5|2728.5|2730.3|2728.3|2732.4|2729.6|2729.4|2726.6|433
1612957800000|2021-02-10 11:50:00|2730.5|2728.5|2730.2|2728.2|2732.5|2729.4|2730.1|2727.5|360
1612958100000|2021-02-10 11:55:00|2730|2728|2724.2|2720.7|2731|2728.2|2723.7|2720.5|522
1612958400000|2021-02-10 12:00:00|2724.7|2721.2|2715.4|2713.4|2725.9|2723.4|2714.9|2712.2|594
1612958700000|2021-02-10 12:05:00|2715.3|2713.3|2716.9|2714.9|2721.1|2718.3|2710.7|2708.6|530
1612959000000|2021-02-10 12:10:00|2716.5|2714.5|2716.4|2714.4|2717.6|2715|2711|2708.4|461
1612959300000|2021-02-10 12:15:00|2716.6|2714.6|2719.9|2717.9|2721.5|2719.1|2716.1|2714.1|373
1612959600000|2021-02-10 12:20:00|2719.6|2717.6|2717.4|2713.9|2721.8|2719.1|2715.2|2712.5|357
1612959900000|2021-02-10 12:25:00|2717.5|2714|2717.6|2715.6|2720.4|2717.7|2714.2|2711.6|342
1612960200000|2021-02-10 12:30:00|2717.7|2715.7|2721|2717.5|2721.7|2718.7|2716.1|2714.1|344
1612960500000|2021-02-10 12:35:00|2721.1|2717.6|2720.6|2717.1|2722.1|2719.2|2717.4|2714.6|440
1612960800000|2021-02-10 12:40:00|2720.5|2717|2721.6|2719.6|2721.9|2719.8|2717.7|2715.1|460
1612961100000|2021-02-10 12:45:00|2721.5|2719.5|2715.7|2712.2|2724.1|2721.4|2712.3|2709.5|649
1612961400000|2021-02-10 12:50:00|2715.6|2712.1|2719|2717|2721.3|2718.6|2715.2|2712.1|587
1612961700000|2021-02-10 12:55:00|2719.2|2717.2|2718.4|2716.4|2721.3|2718.6|2717.6|2714.8|593
1612962000000|2021-02-10 13:00:00|2718.6|2716.6|2728.1|2724.6|2729.8|2726.3|2716|2713.6|729
1612962300000|2021-02-10 13:05:00|2727.9|2724.4|2728|2724.5|2728.4|2725.2|2725.5|2722|495
1612962600000|2021-02-10 13:10:00|2728.1|2724.6|2728.6|2725.1|2730|2726.8|2726.9|2723.8|741
1612962900000|2021-02-10 13:15:00|2728.5|2725|2728.4|2724.9|2730.8|2727.3|2727.9|2724.9|519
1612963200000|2021-02-10 13:20:00|2728.6|2725.1|2730|2726.5|2732.6|2729.1|2727|2724|504
1612963500000|2021-02-10 13:25:00|2730.1|2726.6|2729.3|2725.8|2732.9|2729.4|2728.6|2724.9|445
1612963800000|2021-02-10 13:30:00|2729|2725.5|2747.3|2743.8|2750.2|2746.7|2728.1|2724.6|1400
1612964100000|2021-02-10 13:35:00|2747.4|2743.9|2749.8|2746.3|2755.4|2751.9|2744.2|2740.7|1153
1612964400000|2021-02-10 13:40:00|2749.7|2746.2|2745.9|2743.9|2754.5|2751.1|2745.6|2743.1|1046
1612964700000|2021-02-10 13:45:00|2746.6|2743.1|2747.7|2744.2|2749.7|2746.5|2745.6|2742.9|911
1612965000000|2021-02-10 13:50:00|2747.6|2744.1|2746.6|2743.1|2749.6|2746.5|2743.1|2740.5|802
1612965300000|2021-02-10 13:55:00|2745.8|2743.8|2742.1|2738.6|2746.5|2743.9|2740.7|2737.2|695
1612965600000|2021-02-10 14:00:00|2742.3|2738.8|2743.3|2739.8|2744.2|2741.1|2738.9|2735.9|664
1612965900000|2021-02-10 14:05:00|2743.2|2739.7|2746.8|2743.3|2747.9|2744.4|2741.3|2737.8|637
1612966200000|2021-02-10 14:10:00|2747.1|2743.6|2744.4|2740.9|2748|2744.7|2741.5|2738.5|627
1612966500000|2021-02-10 14:15:00|2744.3|2740.8|2746.7|2743.2|2748.3|2744.8|2742.8|2740.1|543
1612966800000|2021-02-10 14:20:00|2746.6|2743.1|2739.5|2736|2747.1|2743.8|2736.1|2732.9|667
1612967100000|2021-02-10 14:25:00|2739.6|2736.1|2738.3|2736.3|2741.4|2737.9|2736|2733.3|650
1612967400000|2021-02-10 14:30:00|2738.2|2736.2|2736.4|2732.9|2742.1|2739.1|2730.1|2726.6|919
1612967700000|2021-02-10 14:35:00|2736.6|2733.1|2741|2737.5|2741.6|2738.1|2736.3|2732.8|740
1612968000000|2021-02-10 14:40:00|2740.7|2737.2|2736.4|2732.9|2742.9|2739.4|2735.1|2731.6|770
1612968300000|2021-02-10 14:45:00|2736.8|2733.3|2737.2|2733.7|2740.4|2736.9|2732|2728.5|983
1612968600000|2021-02-10 14:50:00|2737.1|2733.6|2732.6|2729.1|2737.1|2733.6|2730.4|2727|796
1612968900000|2021-02-10 14:55:00|2732.8|2729.3|2725.4|2721.9|2732.8|2729.9|2723.6|2720.1|886
1612969200000|2021-02-10 15:00:00|2724.9|2721.4|2729.6|2726.1|2733.2|2729.9|2724.4|2720.9|861
1612969500000|2021-02-10 15:05:00|2729.5|2726|2733|2729.5|2734|2730.7|2728.2|2724.7|777
1612969800000|2021-02-10 15:10:00|2733.1|2729.6|2728.3|2724.8|2733.8|2730.3|2728.3|2724.8|694
1612970100000|2021-02-10 15:15:00|2728.1|2724.6|2729.3|2725.8|2731.2|2728.2|2715.2|2711.7|997
1612970400000|2021-02-10 15:20:00|2729.1|2725.6|2707|2703.5|2729.3|2725.8|2698.8|2695.3|1580
1612970700000|2021-02-10 15:25:00|2707.2|2703.7|2716.3|2712.8|2724.2|2720.7|2703.8|2700.9|1435
1612971000000|2021-02-10 15:30:00|2716.4|2712.9|2705|2701.5|2719.8|2716.3|2704.7|2701.2|1076
1612971300000|2021-02-10 15:35:00|2705.8|2702.3|2712|2708.5|2717.1|2713.6|2705.8|2702.3|1116
1612971600000|2021-02-10 15:40:00|2711.8|2708.3|2687.1|2683.6|2715.1|2711.6|2685.2|2681.7|1236
1612971900000|2021-02-10 15:45:00|2687.4|2683.9|2699.9|2697.9|2701.4|2698.6|2684.2|2680.7|1196
1612972200000|2021-02-10 15:50:00|2700|2698|2704.1|2700.6|2706.5|2703.2|2697|2693.7|974
1612972500000|2021-02-10 15:55:00|2704.2|2700.7|2709.7|2706.2|2710.4|2706.9|2701.5|2698|838
1612972800000|2021-02-10 16:00:00|2709.9|2706.4|2705.9|2702.4|2711.3|2707.8|2705.6|2702.1|805
1612973100000|2021-02-10 16:05:00|2705.8|2702.3|2701.4|2697.9|2711.5|2708.4|2698.2|2694.7|839
1612973400000|2021-02-10 16:10:00|2700.9|2697.4|2703.3|2699.8|2707.6|2704.1|2700.8|2697.3|611
1612973700000|2021-02-10 16:15:00|2703.4|2699.9|2695|2691.5|2704.3|2700.8|2695|2691.5|653
1612974000000|2021-02-10 16:20:00|2694.9|2691.4|2697.3|2693.8|2699.6|2696.8|2693.9|2690.4|671
1612974300000|2021-02-10 16:25:00|2697.4|2693.9|2700.6|2698.6|2705|2702.2|2695.4|2691.9|719
1612974600000|2021-02-10 16:30:00|2700.8|2698.8|2704|2702|2705.1|2702|2698.1|2695.2|714
1612974900000|2021-02-10 16:35:00|2704.1|2702.1|2704.7|2701.2|2706.2|2703.1|2701.6|2698.4|713
1612975200000|2021-02-10 16:40:00|2704.4|2700.9|2702.1|2698.6|2707|2704|2701.3|2698.4|568
1612975500000|2021-02-10 16:45:00|2702|2698.5|2705.4|2701.9|2705.7|2702.4|2701.8|2698.3|462
1612975800000|2021-02-10 16:50:00|2705.3|2701.8|2704.6|2701.1|2707.6|2704.6|2702.1|2698.6|464
1612976100000|2021-02-10 16:55:00|2704.7|2701.2|2703.2|2701.2|2707|2704.1|2702.9|2700.3|445
1612976400000|2021-02-10 17:00:00|2703|2701|2691.9|2689.9|2703.7|2701.1|2690.3|2687.9|764
1612976700000|2021-02-10 17:05:00|2692|2690|2694.3|2690.8|2696.4|2694|2690.8|2688.8|771
1612977000000|2021-02-10 17:10:00|2694.4|2690.9|2704.9|2701.4|2705|2702.3|2694.1|2690.6|633
1612977300000|2021-02-10 17:15:00|2704.7|2701.2|2703.6|2700.1|2705.6|2702.5|2701.8|2698.5|500
1612977600000|2021-02-10 17:20:00|2703.7|2700.2|2700.5|2697|2704.2|2701.3|2699.6|2697|454
1612977900000|2021-02-10 17:25:00|2700.6|2697.1|2703.2|2699.7|2705.9|2703.1|2699.9|2697|589
1612978200000|2021-02-10 17:30:00|2702.9|2699.4|2705.7|2702.2|2706.3|2702.8|2701.6|2698.4|462
1612978500000|2021-02-10 17:35:00|2705.8|2702.3|2704.7|2701.2|2706.3|2702.9|2703.3|2699.8|322
1612978800000|2021-02-10 17:40:00|2704.5|2701|2704.5|2701|2706.7|2703.2|2703.6|2700.1|419
1612979100000|2021-02-10 17:45:00|2704.4|2700.9|2709.4|2705.9|2710.5|2707.7|2704.4|2700.9|400
1612979400000|2021-02-10 17:50:00|2708.7|2706.7|2711.8|2708.3|2711.9|2708.7|2708.2|2704.9|461
1612979700000|2021-02-10 17:55:00|2711.6|2708.1|2710.9|2707.4|2714.1|2711.1|2710.2|2706.7|609
1612980000000|2021-02-10 18:00:00|2710.8|2707.3|2712.6|2709.1|2713.7|2711|2710|2706.7|482
1612980300000|2021-02-10 18:05:00|2712.9|2709.4|2710.1|2706.6|2713.3|2710.4|2708.9|2705.4|313
1612980600000|2021-02-10 18:10:00|2709.9|2706.4|2707.3|2703.8|2711|2707.5|2706.5|2703|368
1612980900000|2021-02-10 18:15:00|2707.2|2703.7|2706.8|2703.3|2708.1|2704.6|2704.6|2701.1|301
1612981200000|2021-02-10 18:20:00|2706.9|2703.4|2708.3|2704.8|2708.8|2705.9|2700.3|2696.8|533
1612981500000|2021-02-10 18:25:00|2708.2|2704.7|2706.9|2703.4|2709|2706|2704.4|2701.7|446
1612981800000|2021-02-10 18:30:00|2707.1|2703.6|2708.8|2705.3|2708.9|2706|2705.2|2702|355
1612982100000|2021-02-10 18:35:00|2708.6|2705.1|2706.7|2703.2|2708.8|2705.3|2705.7|2703|279
1612982400000|2021-02-10 18:40:00|2706.6|2703.1|2708.5|2705|2710.5|2707|2706.4|2702.9|244
1612982700000|2021-02-10 18:45:00|2708.3|2704.8|2705.5|2702|2708.9|2705.7|2704.8|2701.7|318
1612983000000|2021-02-10 18:50:00|2705.4|2701.9|2708.5|2705|2708.7|2705.6|2703.6|2700.7|360
1612983300000|2021-02-10 18:55:00|2708.4|2704.9|2709.5|2706|2711.2|2708.1|2707.3|2703.8|293
1612983600000|2021-02-10 19:00:00|2709.4|2705.9|2711.3|2707.8|2712.1|2709|2707.8|2704.7|455
1612983900000|2021-02-10 19:05:00|2711|2707.5|2710|2706.5|2711.6|2708.9|2708.9|2705.6|367
1612984200000|2021-02-10 19:10:00|2710.3|2706.8|2707.2|2703.7|2710.9|2708.1|2706.9|2703.7|312
1612984500000|2021-02-10 19:15:00|2707.8|2704.3|2707.3|2703.8|2710|2706.6|2705.4|2702.7|335
1612984800000|2021-02-10 19:20:00|2707.4|2703.9|2708.7|2705.2|2708.9|2705.4|2705.9|2703.2|262
1612985100000|2021-02-10 19:25:00|2708.6|2705.1|2710.9|2707.4|2711.4|2707.9|2707|2703.8|475
1612985400000|2021-02-10 19:30:00|2711.1|2707.6|2716.7|2713.2|2718.4|2714.9|2710.9|2707.4|551
1612985700000|2021-02-10 19:35:00|2716.8|2713.3|2711.7|2708.2|2716.8|2713.5|2710.1|2707.2|419
1612986000000|2021-02-10 19:40:00|2711.5|2708|2713.7|2710.2|2714.9|2711.8|2710.9|2707.7|356
1612986300000|2021-02-10 19:45:00|2713.9|2710.4|2713.1|2709.6|2714.7|2711.2|2710.5|2707.4|382
1612986600000|2021-02-10 19:50:00|2713|2709.5|2710|2706.5|2713.6|2710.1|2709.1|2705.6|352
1612986900000|2021-02-10 19:55:00|2710.1|2706.6|2707|2703.5|2711.4|2708.3|2706.1|2703.3|414
1612987200000|2021-02-10 20:00:00|2706.9|2703.4|2706.8|2703.3|2708.2|2705.2|2702.9|2700.2|446
1612987500000|2021-02-10 20:05:00|2706.9|2703.4|2703.7|2700.2|2707|2703.5|2701.9|2698.4|368
1612987800000|2021-02-10 20:10:00|2703|2699.5|2703.1|2699.6|2704.6|2701.6|2701|2697.5|460
1612988100000|2021-02-10 20:15:00|2703|2699.5|2702.3|2698.8|2703.3|2699.8|2697.8|2694.3|448
1612988400000|2021-02-10 20:20:00|2702.4|2698.9|2704.4|2702.4|2705.9|2703.1|2701.9|2698.8|360
1612988700000|2021-02-10 20:25:00|2704.5|2702.5|2706.6|2703.1|2706.8|2704.1|2704.2|2701.8|356
1612989000000|2021-02-10 20:30:00|2706.7|2703.2|2703.1|2701.1|2707.9|2705.7|2703.1|2700.8|360
1612989300000|2021-02-10 20:35:00|2703.2|2701.2|2701.4|2697.9|2704.2|2701.5|2700.2|2697|388
1612989600000|2021-02-10 20:40:00|2701.5|2698|2697.4|2693.9|2701.9|2699.2|2697.3|2693.8|443
1612989900000|2021-02-10 20:45:00|2697.5|2694|2698.5|2695|2699.2|2696.3|2696.8|2694|383
1612990200000|2021-02-10 20:50:00|2698.2|2694.7|2700.2|2696.7|2700.7|2697.8|2696.8|2694|471
1612990500000|2021-02-10 20:55:00|2700.5|2697|2701.9|2699.9|2702.7|2700.1|2699.9|2697|487
1612990800000|2021-02-10 21:00:00|2702.5|2699|2703.1|2701.1|2705.9|2703.1|2701.3|2698.5|314
1612991100000|2021-02-10 21:05:00|2703.9|2700.4|2703.2|2701.2|2704.4|2701.7|2702.5|2699.7|146
1612991400000|2021-02-10 21:10:00|2703.1|2701.1|2703.9|2700.4|2704.1|2701.4|2702.1|2699|185
1612991700000|2021-02-10 21:15:00|2703.6|2700.1|2702.9|2699.4|2704|2701.1|2702|2699.2|141
1612992000000|2021-02-10 21:20:00|2703.1|2699.6|2702.6|2700.6|2705.1|2702.4|2701.8|2699|158
1612992300000|2021-02-10 21:25:00|2702.8|2700.8|2703|2701|2703.9|2701.5|2702.3|2699.5|117
1612992600000|2021-02-10 21:30:00|2703.2|2701.2|2702.3|2698.8|2704.2|2701.3|2701.3|2698.3|134
1612992900000|2021-02-10 21:35:00|2702.2|2698.7|2703.8|2700.3|2704.1|2701.2|2701.4|2698.4|129
1612993200000|2021-02-10 21:40:00|2703.1|2701.1|2704|2700.5|2704.7|2701.3|2702.6|2699.9|128
1612993500000|2021-02-10 21:45:00|2704.3|2700.8|2703.6|2700.1|2705.4|2701.3|2702.4|2698.9|230
1612993800000|2021-02-10 21:50:00|2703.5|2700|2703.4|2699.9|2707.1|2701.9|2702.1|2698.9|207
1612994100000|2021-02-10 21:55:00|2703.3|2699.8|2704.2|2700.7|2705.2|2701.9|2702.2|2699.2|235
1612998000000|2021-02-10 23:00:00|2704.3|2700.8|2706.4|2702.9|2706.8|2703.7|2703.1|2699.6|224
1612998300000|2021-02-10 23:05:00|2706.5|2703|2709.3|2705.8|2711.1|2706|2706.2|2701.7|269
1612998600000|2021-02-10 23:10:00|2708.4|2704.9|2708.7|2705.2|2711.3|2706.1|2707.6|2702.9|192
1612998900000|2021-02-10 23:15:00|2708.5|2705|2705.5|2702|2711.1|2705.7|2705.3|2701.7|209
1612999200000|2021-02-10 23:20:00|2705.4|2701.9|2705.9|2702.4|2707.6|2704.1|2704.9|2701.8|182
1612999500000|2021-02-10 23:25:00|2706|2702.5|2707.8|2704.3|2708.1|2704.6|2706|2702.5|147
1612999800000|2021-02-10 23:30:00|2707.7|2704.2|2706.6|2703.1|2708.3|2704.8|2706.4|2702.9|160
1613000100000|2021-02-10 23:35:00|2706.3|2702.8|2705.7|2702.2|2706.7|2703.6|2704.8|2701.3|213
1613000400000|2021-02-10 23:40:00|2705.8|2702.3|2705.2|2701.7|2706|2702.5|2704.5|2701|179
1613000700000|2021-02-10 23:45:00|2705.1|2701.6|2702.4|2698.9|2705.8|2702.3|2702.4|2698.9|184
1613001000000|2021-02-10 23:50:00|2702.2|2698.7|2704|2700.5|2704.1|2700.6|2702.2|2698.7|135
1613001300000|2021-02-10 23:55:00|2703.7|2700.2|2703|2699.5|2704.7|2701.2|2702.7|2699.2|148
1613001600000|2021-02-11 00:00:00|2702.8|2699.3|2701.5|2698|2703.3|2699.8|2700.6|2697.1|138
1613001900000|2021-02-11 00:05:00|2701.6|2698.1|2700.1|2696.6|2702.6|2699.1|2700|2696.5|221
1613002200000|2021-02-11 00:10:00|2700|2696.5|2697.4|2693.9|2700.2|2696.7|2697.4|2693.9|152
1613002500000|2021-02-11 00:15:00|2697.5|2694|2697.7|2694.2|2699.2|2695.7|2696.6|2693.1|248
1613002800000|2021-02-11 00:20:00|2697.8|2694.3|2696.1|2692.6|2699.1|2695.6|2694.5|2691|269
1613003100000|2021-02-11 00:25:00|2696.4|2692.9|2698.3|2694.8|2699.4|2695.9|2696.2|2692.7|241
1613003400000|2021-02-11 00:30:00|2698.2|2694.7|2697.8|2694.3|2699.5|2696|2697.3|2693.8|234
1613003700000|2021-02-11 00:35:00|2697.5|2694|2696.6|2693.1|2698.3|2694.8|2694|2690.5|299
1613004000000|2021-02-11 00:40:00|2696.5|2693|2694.3|2690.8|2697.6|2694.1|2693.3|2689.8|229
1613004300000|2021-02-11 00:45:00|2694.5|2691|2693.2|2689.7|2694.8|2691.3|2691.2|2687.7|204
1613004600000|2021-02-11 00:50:00|2693.1|2689.6|2693.4|2689.9|2694.6|2691.1|2692.4|2688.9|159
1613004900000|2021-02-11 00:55:00|2693.5|2690|2691.4|2687.9|2694.7|2691.2|2691.3|2687.8|165
1613005200000|2021-02-11 01:00:00|2691.2|2687.7|2693.4|2689.9|2694.7|2691.2|2689.9|2686.4|328
1613005500000|2021-02-11 01:05:00|2693.3|2689.8|2693.7|2690.2|2695.8|2692.3|2693.3|2689.8|170
1613005800000|2021-02-11 01:10:00|2693.6|2690.1|2695.8|2692.3|2696|2692.5|2693.5|2690|90
1613006100000|2021-02-11 01:15:00|2696|2692.5|2696.3|2692.8|2698.1|2694.6|2694.6|2691.1|230
1613006400000|2021-02-11 01:20:00|2696.4|2692.9|2696.1|2692.6|2697.5|2694|2694.9|2691.4|203
1613006700000|2021-02-11 01:25:00|2696.3|2692.8|2694.9|2691.4|2696.3|2692.8|2693.4|2689.9|139
1613007000000|2021-02-11 01:30:00|2694.8|2691.3|2694.1|2690.6|2694.9|2691.4|2692.1|2688.6|174
1613007300000|2021-02-11 01:35:00|2694|2690.5|2693.2|2689.7|2695.2|2691.7|2693.2|2689.7|176
1613007600000|2021-02-11 01:40:00|2693.3|2689.8|2685.9|2682.4|2693.3|2689.8|2672.6|2669.1|567
1613007900000|2021-02-11 01:45:00|2686|2682.5|2686.2|2682.7|2688|2684.7|2684.2|2680.7|273
1613008200000|2021-02-11 01:50:00|2686.3|2682.8|2683.4|2679.9|2686.6|2683.1|2682.1|2678.6|288
1613008500000|2021-02-11 01:55:00|2683.3|2679.8|2686.1|2682.6|2686.9|2683.4|2683.3|2679.8|262
1613008800000|2021-02-11 02:00:00|2686|2682.5|2685.4|2681.9|2687.4|2683.9|2684.9|2681.4|277
1613009100000|2021-02-11 02:05:00|2685.5|2682|2681.7|2678.2|2685.5|2682|2680.1|2676.6|338
1613009400000|2021-02-11 02:10:00|2681.8|2678.3|2683.3|2679.8|2683.3|2679.8|2680.6|2677.1|255
1613009700000|2021-02-11 02:15:00|2683.2|2679.7|2681.2|2677.7|2684.6|2681.1|2680.4|2676.9|321
1613010000000|2021-02-11 02:20:00|2681.6|2678.1|2676.5|2673|2682.3|2678.8|2672.8|2669.3|331
1613010300000|2021-02-11 02:25:00|2676.4|2672.9|2678|2674.5|2679.4|2675.9|2676.3|2672.8|256
1613010600000|2021-02-11 02:30:00|2677.5|2674|2676.5|2673|2678|2674.5|2675|2671.5|282
1613010900000|2021-02-11 02:35:00|2676.4|2672.9|2679.1|2675.6|2679.2|2675.7|2673.1|2669.6|317
1613011200000|2021-02-11 02:40:00|2679|2675.5|2680.8|2677.3|2681|2677.5|2678.3|2674.8|208
1613011500000|2021-02-11 02:45:00|2680.9|2677.4|2683.3|2679.8|2683.8|2680.3|2679|2675.5|205
1613011800000|2021-02-11 02:50:00|2683.4|2679.9|2685.2|2681.7|2685.9|2682.4|2682.7|2679.2|218
1613012100000|2021-02-11 02:55:00|2685.3|2681.8|2686.2|2682.7|2686.4|2682.9|2684.4|2680.9|225
1613012400000|2021-02-11 03:00:00|2686.1|2682.6|2686.8|2683.3|2689.9|2686.4|2685.2|2682.1|230
1613012700000|2021-02-11 03:05:00|2686.9|2683.4|2684.6|2681.1|2687.5|2684|2683.6|2680.1|256
1613013000000|2021-02-11 03:10:00|2684.4|2680.9|2683.4|2679.9|2685.4|2681.9|2683.1|2679.6|222
1613013300000|2021-02-11 03:15:00|2683.2|2679.7|2681.5|2678|2683.9|2680.4|2680.9|2677.4|302
1613013600000|2021-02-11 03:20:00|2681.4|2677.9|2681.5|2678|2682.9|2679.4|2676.7|2673.2|382
1613013900000|2021-02-11 03:25:00|2681.3|2677.8|2683|2679.5|2683.7|2680.2|2680.1|2676.6|380
1613014200000|2021-02-11 03:30:00|2682.8|2679.3|2680.7|2677.2|2683.4|2679.9|2680.1|2676.6|295
1613014500000|2021-02-11 03:35:00|2680.8|2677.3|2685.5|2682|2686|2682.5|2680.5|2677|368
1613014800000|2021-02-11 03:40:00|2685.1|2681.6|2685.8|2682.3|2686.9|2683.4|2683.9|2680.4|288
1613015100000|2021-02-11 03:45:00|2685.6|2682.1|2684.7|2681.2|2686.1|2682.6|2683.3|2680|296
1613015400000|2021-02-11 03:50:00|2684.8|2681.3|2687.2|2683.7|2688.5|2685|2684.5|2681|298
1613015700000|2021-02-11 03:55:00|2687.7|2684.2|2687.8|2684.3|2688.1|2685|2685.1|2681.6|292
1613016000000|2021-02-11 04:00:00|2687.9|2684.4|2685.4|2681.9|2689.1|2685.7|2684.9|2681.4|277
1613016300000|2021-02-11 04:05:00|2685.5|2682|2687.3|2683.8|2688.1|2685.1|2685.4|2681.9|227
1613016600000|2021-02-11 04:10:00|2687.2|2683.7|2689.3|2685.8|2689.5|2686|2687.1|2683.6|196
1613016900000|2021-02-11 04:15:00|2689.5|2686|2688.2|2684.7|2689.7|2686.2|2687.6|2684.1|246
1613017200000|2021-02-11 04:20:00|2688.1|2684.6|2686.8|2683.3|2688.5|2685|2686.6|2683.1|136
1613017500000|2021-02-11 04:25:00|2686.7|2683.2|2686.3|2682.8|2687.7|2684.2|2685.7|2682.2|186
1613017800000|2021-02-11 04:30:00|2686.4|2682.9|2686|2682.5|2687.2|2683.7|2685.7|2682.2|180
1613018100000|2021-02-11 04:35:00|2686.2|2682.7|2684.7|2681.2|2686.3|2682.8|2684.5|2681|159
1613018400000|2021-02-11 04:40:00|2684.6|2681.1|2685|2681.5|2685.1|2681.6|2682.6|2679.1|205
1613018700000|2021-02-11 04:45:00|2685.1|2681.6|2685.1|2681.6|2685.5|2682|2682.8|2679.3|185
1613019000000|2021-02-11 04:50:00|2685|2681.5|2685.1|2681.6|2685.9|2682.4|2683.3|2679.8|177
1613019300000|2021-02-11 04:55:00|2684.9|2681.4|2684.9|2681.4|2685.4|2681.9|2684|2680.5|145
1613019600000|2021-02-11 05:00:00|2684.8|2681.3|2682.7|2679.2|2685.2|2681.7|2682.4|2678.9|158
1613019900000|2021-02-11 05:05:00|2682.8|2679.3|2685.6|2682.1|2686.6|2683.1|2682.1|2678.6|156
1613020200000|2021-02-11 05:10:00|2685.9|2682.4|2684.2|2680.7|2685.9|2682.4|2683.3|2679.8|188
1613020500000|2021-02-11 05:15:00|2684.3|2680.8|2685.8|2682.3|2687.3|2683.8|2683.1|2679.6|274
1613020800000|2021-02-11 05:20:00|2686|2682.5|2685.8|2682.3|2687.9|2684.4|2683.6|2680.1|222
1613021100000|2021-02-11 05:25:00|2685.7|2682.2|2687|2683.5|2688.2|2684.7|2685|2681.5|181
1613021400000|2021-02-11 05:30:00|2687.2|2683.7|2685.8|2682.3|2687.4|2683.9|2683.2|2679.7|224
1613021700000|2021-02-11 05:35:00|2685.9|2682.4|2688.1|2684.6|2688.4|2684.9|2685.7|2682.2|169
1613022000000|2021-02-11 05:40:00|2688.2|2684.7|2687.5|2684|2688.4|2684.9|2686.7|2683.2|200
1613022300000|2021-02-11 05:45:00|2687.2|2683.7|2686.2|2682.7|2687.3|2683.8|2685.6|2682.1|200
1613022600000|2021-02-11 05:50:00|2686.6|2683.1|2687.8|2684.3|2689.4|2685.9|2686.1|2682.6|273
1613022900000|2021-02-11 05:55:00|2687.9|2684.4|2688|2684.5|2688.9|2685.4|2685.9|2682.4|270
1613023200000|2021-02-11 06:00:00|2688.2|2684.7|2688.7|2685.2|2689.4|2685.9|2687.6|2684.1|198
1613023500000|2021-02-11 06:05:00|2688.6|2685.1|2687|2683.5|2691.8|2688.3|2686.9|2683.4|256
1613023800000|2021-02-11 06:10:00|2687.1|2683.6|2688.7|2685.2|2689.9|2686.4|2687|2683.5|261
1613024100000|2021-02-11 06:15:00|2688.8|2685.3|2688.5|2685|2689.1|2685.6|2688|2684.5|166
1613024400000|2021-02-11 06:20:00|2688.6|2685.1|2690.9|2687.4|2691.1|2687.6|2687.1|2683.6|307
1613024700000|2021-02-11 06:25:00|2690.8|2687.3|2689.3|2685.8|2691.1|2687.6|2688.5|2685|236
1613025000000|2021-02-11 06:30:00|2689.4|2685.9|2690.6|2687.1|2690.6|2687.1|2688.1|2684.6|282
1613025300000|2021-02-11 06:35:00|2690.8|2687.3|2692|2688.5|2693.3|2689.8|2689.7|2686.2|245
1613025600000|2021-02-11 06:40:00|2692.1|2688.6|2693.6|2690.1|2693.7|2690.2|2691.1|2687.6|292
1613025900000|2021-02-11 06:45:00|2693.4|2689.9|2698.4|2694.9|2698.6|2695.1|2692.9|2689.4|354
1613026200000|2021-02-11 06:50:00|2698|2694.5|2712|2708.5|2714.6|2711.1|2697.5|2694|609
1613026500000|2021-02-11 06:55:00|2711.4|2707.9|2710.5|2707|2713.6|2710.1|2707.4|2703.9|368
1613026800000|2021-02-11 07:00:00|2710.2|2706.7|2711.3|2707.8|2713.7|2710.2|2707.5|2704|463
1613027100000|2021-02-11 07:05:00|2711|2707.5|2718.8|2715.3|2721.6|2718.1|2711|2707.5|534
1613027400000|2021-02-11 07:10:00|2718.7|2715.2|2719.2|2715.7|2724.9|2721.4|2717.7|2714.2|463
1613027700000|2021-02-11 07:15:00|2719.3|2715.8|2718.1|2714.6|2720.5|2717|2715.6|2712.1|390
1613028000000|2021-02-11 07:20:00|2718.2|2714.7|2722|2718.5|2723.3|2719.8|2717.4|2713.9|369
1613028300000|2021-02-11 07:25:00|2721.9|2718.4|2723.3|2719.8|2724.3|2720.8|2720.9|2717.5|355
1613028600000|2021-02-11 07:30:00|2723.2|2719.7|2720.2|2716.7|2725.2|2721.7|2719|2715.5|317
1613028900000|2021-02-11 07:35:00|2720.3|2716.8|2722.2|2718.7|2722.9|2719.6|2718.7|2715.2|390
1613029200000|2021-02-11 07:40:00|2722.1|2718.6|2718.9|2715.4|2723.4|2719.9|2718.2|2714.7|492
1613029500000|2021-02-11 07:45:00|2719|2715.5|2717.4|2713.9|2720.9|2717.4|2717.4|2713.9|275
1613029800000|2021-02-11 07:50:00|2717.6|2714.1|2717.1|2713.6|2719.5|2716|2716.8|2713.3|334
1613030100000|2021-02-11 07:55:00|2717|2713.5|2719.3|2715.8|2720.7|2717.2|2715.9|2712.4|368
1613030400000|2021-02-11 08:00:00|2719.4|2715.9|2718.8|2715.3|2721.1|2717.6|2714.1|2710.6|713
1613030700000|2021-02-11 08:05:00|2719.2|2715.7|2727.1|2723.6|2727.3|2723.8|2718.4|2714.9|590
1613031000000|2021-02-11 08:10:00|2727.2|2723.7|2721.3|2717.8|2727.8|2724.3|2720.2|2717.5|504
1613031300000|2021-02-11 08:15:00|2721.4|2717.9|2728.8|2725.3|2731.3|2727.8|2721.1|2717.6|541
1613031600000|2021-02-11 08:20:00|2728.6|2725.1|2726.9|2723.4|2729.6|2726.1|2725.8|2722.3|530
1613031900000|2021-02-11 08:25:00|2726|2724|2722.1|2718.6|2728.6|2725.1|2722.1|2718.6|417
1613032200000|2021-02-11 08:30:00|2722.2|2718.7|2718.8|2715.3|2724.1|2720.6|2717.9|2714.4|457
1613032500000|2021-02-11 08:35:00|2718.4|2714.9|2714.1|2710.6|2720.2|2716.7|2714|2710.5|536
1613032800000|2021-02-11 08:40:00|2714.4|2710.9|2711.9|2708.4|2714.9|2711.4|2710.9|2707.4|412
1613033100000|2021-02-11 08:45:00|2711.8|2708.3|2713.3|2709.8|2717.1|2713.6|2711.5|2708|356
1613033400000|2021-02-11 08:50:00|2713.4|2709.9|2714.5|2711|2715.8|2712.3|2712|2708.5|403
1613033700000|2021-02-11 08:55:00|2714.2|2710.7|2715.8|2712.3|2717.9|2714.4|2713.1|2709.6|417
1613034000000|2021-02-11 09:00:00|2715.6|2712.1|2712.1|2708.6|2715.7|2712.2|2711.6|2708.1|432
1613034300000|2021-02-11 09:05:00|2712.2|2708.7|2714.1|2710.6|2715.4|2711.9|2712.2|2708.7|251
1613034600000|2021-02-11 09:10:00|2713.6|2710.1|2714.2|2710.7|2716.6|2713.1|2713|2709.5|311
1613034900000|2021-02-11 09:15:00|2714.4|2710.9|2715.6|2712.1|2717.7|2714.2|2713|2709.5|370
1613035200000|2021-02-11 09:20:00|2715.5|2712|2720.1|2716.6|2720.7|2717.2|2715|2711.5|404
1613035500000|2021-02-11 09:25:00|2720.2|2716.7|2718.6|2715.1|2720.5|2717|2717.9|2714.4|421
1613035800000|2021-02-11 09:30:00|2719|2715.5|2716.7|2713.2|2719.1|2715.6|2716|2712.5|307
1613036100000|2021-02-11 09:35:00|2716.6|2713.1|2713.3|2709.8|2717.7|2714.2|2712|2708.5|326
1613036400000|2021-02-11 09:40:00|2713.2|2709.7|2715.5|2712|2715.7|2712.2|2711.7|2708.4|332
1613036700000|2021-02-11 09:45:00|2715.6|2712.1|2714.6|2711.1|2716.2|2713.1|2713|2709.5|404
1613037000000|2021-02-11 09:50:00|2714.8|2711.3|2716.1|2712.6|2716.2|2712.7|2712.8|2709.3|298
1613037300000|2021-02-11 09:55:00|2716.7|2713.2|2716.2|2712.7|2717.7|2714.2|2715.8|2712.3|316
1613037600000|2021-02-11 10:00:00|2716.3|2712.8|2716.7|2713.2|2716.9|2713.4|2714.2|2710.7|390
1613037900000|2021-02-11 10:05:00|2716.6|2713.1|2715.9|2712.4|2717.9|2714.4|2714.7|2711.2|324
1613038200000|2021-02-11 10:10:00|2716|2712.5|2715.9|2712.4|2716.6|2713.1|2714.9|2711.4|226
1613038500000|2021-02-11 10:15:00|2716|2712.5|2717.6|2714.1|2718.4|2714.9|2715.2|2711.7|249
1613038800000|2021-02-11 10:20:00|2717.5|2714|2717.9|2714.4|2718.5|2715|2716.3|2712.8|257
1613039100000|2021-02-11 10:25:00|2718.4|2714.9|2716.3|2712.8|2718.5|2715|2715.5|2712|247
1613039400000|2021-02-11 10:30:00|2716.5|2713|2714.9|2711.4|2718.4|2714.9|2714.3|2710.8|262
1613039700000|2021-02-11 10:35:00|2714.8|2711.3|2716|2712.5|2716.7|2713.2|2714.2|2710.7|265
1613040000000|2021-02-11 10:40:00|2716.3|2712.8|2716.5|2713|2717.5|2714|2715.8|2712.3|269
1613040300000|2021-02-11 10:45:00|2716.6|2713.1|2715.6|2712.1|2717.2|2713.7|2714.4|2710.9|229
1613040600000|2021-02-11 10:50:00|2715.7|2712.2|2713.7|2710.2|2716|2712.5|2712.9|2709.4|256
1613040900000|2021-02-11 10:55:00|2713.5|2710|2712.5|2709|2716.1|2712.6|2712.2|2708.7|429
1613041200000|2021-02-11 11:00:00|2712.4|2708.9|2712.5|2709|2712.9|2709.4|2710.7|2707.2|277
1613041500000|2021-02-11 11:05:00|2712.6|2709.1|2712.4|2708.9|2713.9|2710.4|2710.8|2707.3|206
1613041800000|2021-02-11 11:10:00|2712.3|2708.8|2712|2708.5|2713|2709.5|2709.3|2705.8|228
1613042100000|2021-02-11 11:15:00|2711.9|2708.4|2715.3|2711.8|2715.4|2711.9|2711.8|2708.3|200
1613042400000|2021-02-11 11:20:00|2715.2|2711.7|2713.6|2710.1|2715.5|2712|2713.3|2710|169
1613042700000|2021-02-11 11:25:00|2713.8|2710.3|2712.5|2709|2714.8|2711.3|2712.5|2709|172
1613043000000|2021-02-11 11:30:00|2712.3|2708.8|2710.2|2706.7|2713.4|2709.9|2709.9|2706.4|235
1613043300000|2021-02-11 11:35:00|2710.1|2706.6|2712.4|2708.9|2713.7|2710.2|2708.9|2705.4|296
1613043600000|2021-02-11 11:40:00|2712.5|2709|2712.4|2708.9|2715.1|2711.6|2711.9|2708.4|208
1613043900000|2021-02-11 11:45:00|2712.3|2708.8|2716.6|2713.1|2716.6|2713.1|2711.7|2708.2|229
1613044200000|2021-02-11 11:50:00|2716.7|2713.2|2716.3|2712.8|2718.9|2715.4|2715.8|2712.3|369
1613044500000|2021-02-11 11:55:00|2716.2|2712.7|2714.2|2710.7|2717.3|2713.8|2714.1|2710.6|343
1613044800000|2021-02-11 12:00:00|2714.4|2710.9|2715.3|2711.8|2716.3|2712.8|2711.1|2707.6|495
1613045100000|2021-02-11 12:05:00|2715.1|2711.6|2715.7|2712.2|2719|2715.5|2715|2711.5|322
1613045400000|2021-02-11 12:10:00|2715.9|2712.4|2716.2|2712.7|2716.6|2713.8|2714.5|2711|269
1613045700000|2021-02-11 12:15:00|2716.3|2712.8|2715.3|2711.8|2716.4|2712.9|2711.9|2708.4|344
1613046000000|2021-02-11 12:20:00|2715.2|2711.7|2710.7|2707.2|2715.9|2712.4|2709.9|2706.9|345
1613046300000|2021-02-11 12:25:00|2709.7|2706.2|2712.6|2709.1|2712.6|2709.1|2709.2|2705.7|360
1613046600000|2021-02-11 12:30:00|2712.7|2709.2|2714.8|2711.3|2715.6|2712.1|2712.5|2709|317
1613046900000|2021-02-11 12:35:00|2714.9|2711.4|2714.7|2711.2|2715.9|2712.4|2714.1|2710.6|291
1613047200000|2021-02-11 12:40:00|2714.8|2711.3|2712.2|2708.7|2715.6|2712.1|2711.4|2707.9|300
1613047500000|2021-02-11 12:45:00|2712.3|2708.8|2713.8|2710.3|2714.5|2711|2712|2708.5|295
1613047800000|2021-02-11 12:50:00|2713.9|2710.4|2710.4|2706.9|2714.2|2710.7|2710.1|2706.6|365
1613048100000|2021-02-11 12:55:00|2710.2|2706.7|2714.1|2710.6|2714.2|2710.7|2709.4|2705.9|351
1613048400000|2021-02-11 13:00:00|2714.3|2710.8|2717.7|2714.2|2719.6|2716.1|2714.3|2710.8|555
1613048700000|2021-02-11 13:05:00|2717.6|2714.1|2714.3|2710.8|2719.2|2716.5|2713.6|2710.1|494
1613049000000|2021-02-11 13:10:00|2714.2|2710.7|2717.3|2713.8|2717.9|2714.4|2713.9|2710.4|532
1613049300000|2021-02-11 13:15:00|2717|2713.5|2719.1|2715.6|2719.8|2716.3|2716|2712.5|459
1613049600000|2021-02-11 13:20:00|2719.2|2715.7|2722.7|2719.2|2723.4|2719.9|2717.8|2714.3|471
1613049900000|2021-02-11 13:25:00|2722.5|2719|2716.6|2713.1|2723.9|2720.4|2716.2|2711.1|426
1613050200000|2021-02-11 13:30:00|2716.8|2713.3|2715.5|2712|2719.8|2716.3|2713.1|2709.6|543
1613050500000|2021-02-11 13:35:00|2715.6|2712.1|2711.7|2708.2|2716.5|2713|2710.6|2707.1|510
1613050800000|2021-02-11 13:40:00|2711.5|2708|2714|2710.5|2715.5|2712|2711.2|2707.7|445
1613051100000|2021-02-11 13:45:00|2713.9|2710.4|2713.1|2709.6|2715|2711.5|2711.6|2708.1|449
1613051400000|2021-02-11 13:50:00|2713.2|2709.7|2716.1|2712.6|2716.2|2713.5|2712.5|2709.3|340
1613051700000|2021-02-11 13:55:00|2715.7|2713.7|2714.9|2711.4|2717.7|2714.5|2714.2|2710.7|418
1613052000000|2021-02-11 14:00:00|2715|2711.5|2707.8|2704.3|2716|2712.8|2706.3|2702.8|568
1613052300000|2021-02-11 14:05:00|2707.9|2704.4|2710.7|2707.2|2712.7|2709.2|2705.4|2701.9|571
1613052600000|2021-02-11 14:10:00|2710.8|2707.3|2714.6|2711.1|2714.8|2711.5|2710.5|2707|504
1613052900000|2021-02-11 14:15:00|2714.5|2711|2714.9|2711.4|2716.7|2713.2|2712|2708.5|465
1613053200000|2021-02-11 14:20:00|2714.8|2711.3|2716.2|2712.7|2716.9|2713.4|2713|2709.5|380
1613053500000|2021-02-11 14:25:00|2715.9|2712.4|2722.9|2719.4|2723.5|2720.5|2715.9|2712.4|365
1613053800000|2021-02-11 14:30:00|2722.8|2719.3|2716.9|2713.4|2725.7|2722.2|2716.4|2712.9|741
1613054100000|2021-02-11 14:35:00|2716.7|2713.2|2722.5|2719|2724.1|2720.6|2709.1|2705.6|774
1613054400000|2021-02-11 14:40:00|2722.4|2718.9|2720.1|2718.1|2724.5|2721.7|2717.3|2714.4|671
1613054700000|2021-02-11 14:45:00|2720.2|2718.2|2726.7|2723.2|2729.2|2726.1|2720.2|2718.2|870
1613055000000|2021-02-11 14:50:00|2727.1|2723.6|2718.2|2714.7|2727.6|2724.1|2716.6|2713.4|1035
1613055300000|2021-02-11 14:55:00|2718.4|2714.9|2719.7|2716.2|2724.9|2721.4|2718.4|2714.9|849
1613055600000|2021-02-11 15:00:00|2720.1|2716.6|2717.6|2714.1|2722.2|2718.7|2715.3|2711.8|950
1613055900000|2021-02-11 15:05:00|2717.7|2714.2|2719.9|2716.4|2723.4|2719.9|2715.8|2712.3|958
1613056200000|2021-02-11 15:10:00|2719.8|2716.3|2723.3|2719.8|2724.9|2721.7|2718.2|2715|786
1613056500000|2021-02-11 15:15:00|2723.4|2719.9|2716.9|2713.4|2724|2720.9|2715.5|2712.5|746
1613056800000|2021-02-11 15:20:00|2716.7|2713.2|2723.7|2720.2|2723.7|2720.2|2716.6|2713.1|630
1613057100000|2021-02-11 15:25:00|2723.6|2720.1|2720.5|2717|2724.1|2721.1|2718.8|2715.3|736
1613057400000|2021-02-11 15:30:00|2720.3|2716.8|2723.2|2719.7|2723.5|2720|2717.4|2713.9|676
1613057700000|2021-02-11 15:35:00|2723.1|2719.6|2726.1|2724.1|2728.1|2725.4|2722.3|2719.3|646
1613058000000|2021-02-11 15:40:00|2726.7|2723.2|2726.8|2723.3|2730.1|2727.3|2725.9|2722.9|589
1613058300000|2021-02-11 15:45:00|2726.9|2723.4|2722.6|2719.1|2728.7|2725.5|2722.6|2719.1|555
1613058600000|2021-02-11 15:50:00|2722.7|2719.2|2721.5|2719.5|2727.1|2724.3|2720.5|2718|623
1613058900000|2021-02-11 15:55:00|2722.3|2718.8|2718.1|2714.6|2724.9|2722.1|2717.5|2714|596
1613059200000|2021-02-11 16:00:00|2718.3|2714.8|2716.4|2712.9|2721.4|2717.9|2714.6|2711.8|735
1613059500000|2021-02-11 16:05:00|2716.3|2712.8|2718.3|2714.8|2720.1|2716.6|2714.4|2710.9|590
1613059800000|2021-02-11 16:10:00|2718.2|2714.7|2717.7|2714.2|2719.7|2716.2|2716.4|2712.9|579
1613060100000|2021-02-11 16:15:00|2718|2714.5|2720.1|2716.6|2720.3|2717|2716.8|2713.7|503
1613060400000|2021-02-11 16:20:00|2720|2716.5|2721.2|2717.7|2721.7|2719|2717.8|2714.7|437
1613060700000|2021-02-11 16:25:00|2721|2717.5|2719.3|2715.8|2721.6|2718.7|2718.3|2715.5|481
1613061000000|2021-02-11 16:30:00|2719.4|2715.9|2716.6|2713.1|2721|2717.5|2715.2|2711.7|647
1613061300000|2021-02-11 16:35:00|2716.7|2713.2|2717.4|2713.9|2719.8|2717.1|2715.6|2712.7|467
1613061600000|2021-02-11 16:40:00|2717.3|2713.8|2720.3|2716.8|2721.5|2718.4|2716.6|2713.8|460
1613061900000|2021-02-11 16:45:00|2720.2|2716.7|2717.4|2713.9|2720.8|2717.5|2716.7|2713.4|389
1613062200000|2021-02-11 16:50:00|2717.3|2713.8|2706.8|2703.3|2717.3|2713.8|2705.9|2702.6|729
1613062500000|2021-02-11 16:55:00|2707|2703.5|2706|2702.5|2707|2703.8|2699.1|2695.6|832
1613062800000|2021-02-11 17:00:00|2705.5|2702|2707.2|2703.7|2708.9|2705.4|2704.8|2701.3|689
1613063100000|2021-02-11 17:05:00|2707.4|2703.9|2697.5|2694|2707.9|2704.7|2697.3|2693.8|849
1613063400000|2021-02-11 17:10:00|2697.1|2693.6|2703.2|2699.7|2703.4|2699.9|2695.7|2692.2|730
1613063700000|2021-02-11 17:15:00|2703.4|2699.9|2694.1|2690.6|2703.6|2700.1|2693.6|2690.1|717
1613064000000|2021-02-11 17:20:00|2694.5|2691|2693.4|2689.9|2696|2692.5|2688.6|2685.1|756
1613064300000|2021-02-11 17:25:00|2693.3|2689.8|2691|2687.5|2695|2691.5|2689.1|2685.7|766
1613064600000|2021-02-11 17:30:00|2691.2|2687.7|2692.8|2689.3|2695.6|2692.1|2689.1|2685.6|847
1613064900000|2021-02-11 17:35:00|2692.9|2689.4|2696.3|2692.8|2698.2|2695.3|2692.4|2688.9|571
1613065200000|2021-02-11 17:40:00|2696.2|2692.7|2693.4|2689.9|2696.6|2693.9|2692|2688.5|640
1613065500000|2021-02-11 17:45:00|2693.3|2689.8|2694.6|2691.1|2695.1|2691.6|2684.7|2681.2|952
1613065800000|2021-02-11 17:50:00|2694.7|2691.2|2694.3|2690.8|2695.1|2691.7|2689.3|2686.6|914
1613066100000|2021-02-11 17:55:00|2694.2|2690.7|2698.3|2694.8|2699.1|2696.1|2691.9|2689.1|825
1613066400000|2021-02-11 18:00:00|2698.2|2694.7|2693.8|2690.3|2698.2|2695.6|2692.5|2689|698
1613066700000|2021-02-11 18:05:00|2693.9|2690.4|2688.6|2685.1|2694.1|2691.2|2686.5|2683.9|661
1613067000000|2021-02-11 18:10:00|2688.8|2685.3|2696.7|2693.2|2697.6|2694.1|2685.3|2681.8|745
1613067300000|2021-02-11 18:15:00|2696.9|2693.4|2693.4|2689.9|2697.1|2693.6|2689.5|2686|538
1613067600000|2021-02-11 18:20:00|2693.5|2690|2701.7|2698.2|2702.4|2699|2693|2689.5|557
1613067900000|2021-02-11 18:25:00|2701.8|2698.3|2702.7|2699.2|2703.1|2700.3|2698.3|2695.8|539
1613068200000|2021-02-11 18:30:00|2702.6|2699.1|2704.3|2700.8|2704.6|2701.5|2700.7|2697.5|440
1613068500000|2021-02-11 18:35:00|2704.5|2701|2703.8|2700.3|2704.5|2701.4|2701.7|2698.4|276
1613068800000|2021-02-11 18:40:00|2703.7|2700.2|2700.5|2697|2704.2|2701|2699.5|2696.6|351
1613069100000|2021-02-11 18:45:00|2700.9|2697.4|2699.2|2697.2|2702.5|2699.5|2698.8|2696|367
1613069400000|2021-02-11 18:50:00|2699.3|2697.3|2698.6|2696.6|2701.4|2698.8|2698.2|2695.5|351
1613069700000|2021-02-11 18:55:00|2698.8|2696.8|2698.6|2695.1|2699.5|2697.1|2697.2|2694.3|393
1613070000000|2021-02-11 19:00:00|2698.4|2694.9|2694.7|2692.7|2698.6|2695.8|2694.5|2691.8|469
1613070300000|2021-02-11 19:05:00|2694.8|2692.8|2696.1|2694.1|2697.9|2695.2|2694.1|2691.6|400
1613070600000|2021-02-11 19:10:00|2696.2|2694.2|2694.2|2690.7|2696.7|2694.2|2692.3|2689.3|411
1613070900000|2021-02-11 19:15:00|2694.3|2690.8|2693.1|2689.6|2696.2|2693.4|2692.2|2689.3|371
1613071200000|2021-02-11 19:20:00|2693|2689.5|2693.1|2689.6|2694.8|2691.6|2690.7|2687.2|439
1613071500000|2021-02-11 19:25:00|2693.3|2689.8|2693.6|2691.6|2695.1|2692|2691.1|2687.9|318
1613071800000|2021-02-11 19:30:00|2694.3|2690.8|2690.7|2687.2|2694.3|2690.8|2689.8|2686.3|371
1613072100000|2021-02-11 19:35:00|2690.6|2687.1|2688.4|2684.9|2692.2|2688.9|2686.3|2683.4|565
1613072400000|2021-02-11 19:40:00|2688.5|2685|2696.4|2692.9|2696.4|2692.9|2687.9|2684.9|426
1613072700000|2021-02-11 19:45:00|2696.3|2692.8|2696.3|2694.3|2697.8|2695|2694.2|2691.5|459
1613073000000|2021-02-11 19:50:00|2697.2|2693.7|2696.6|2694.6|2698.1|2694.7|2694.5|2691.8|458
1613073300000|2021-02-11 19:55:00|2696.7|2694.7|2700.8|2697.3|2701|2698|2696.6|2693.9|447
1613073600000|2021-02-11 20:00:00|2700.6|2697.1|2698.9|2696.9|2701|2698|2698|2695.5|328
1613073900000|2021-02-11 20:05:00|2699.7|2696.2|2702.8|2700.8|2703.7|2700.9|2698.5|2696.1|280
1613074200000|2021-02-11 20:10:00|2703.6|2700.1|2703.3|2701.3|2705.2|2702.3|2701.9|2699.1|345
1613074500000|2021-02-11 20:15:00|2703.6|2701.6|2702.4|2700.4|2704.4|2701.9|2702.3|2699.7|228
1613074800000|2021-02-11 20:20:00|2702.5|2700.5|2705|2703|2705.7|2703.3|2702.3|2699.5|304
1613075100000|2021-02-11 20:25:00|2705.1|2703.1|2702.7|2700.7|2705.8|2703.6|2702.3|2699.5|248
1613075400000|2021-02-11 20:30:00|2702.8|2700.8|2700.9|2697.4|2703.3|2701.3|2699.5|2696.4|364
1613075700000|2021-02-11 20:35:00|2700.8|2697.3|2701.7|2698.2|2702|2699.4|2700.1|2697.2|222
1613076000000|2021-02-11 20:40:00|2701.4|2697.9|2702.4|2700.4|2703.5|2700.7|2701|2697.8|267
1613076300000|2021-02-11 20:45:00|2703.1|2699.6|2704.3|2700.8|2705.1|2702.3|2702.7|2699.6|306
1613076600000|2021-02-11 20:50:00|2704.4|2700.9|2703.6|2700.1|2704.8|2701.3|2702.4|2699.7|278
1613076900000|2021-02-11 20:55:00|2702.9|2700.9|2703.3|2699.8|2704.4|2701.5|2701.8|2698.7|392
1613077200000|2021-02-11 21:00:00|2703.2|2699.7|2699.3|2695.8|2703.3|2699.9|2699.3|2695.8|209
1613077500000|2021-02-11 21:05:00|2699.4|2695.9|2700.6|2697.1|2701.2|2698.3|2699.3|2695.9|175
1613077800000|2021-02-11 21:10:00|2700.7|2697.2|2700.8|2698.8|2701.7|2699.1|2699.9|2697.1|163
1613078100000|2021-02-11 21:15:00|2700.9|2698.9|2700.8|2698.8|2701.9|2699|2700.3|2697.4|117
1613078400000|2021-02-11 21:20:00|2700.6|2698.6|2701.7|2698.2|2701.9|2698.8|2700.1|2697.2|96
1613078700000|2021-02-11 21:25:00|2701.8|2698.3|2703.2|2699.7|2703.5|2700.3|2701.8|2698.3|109
1613079000000|2021-02-11 21:30:00|2703.1|2699.6|2702|2698.5|2703.4|2699.9|2701|2697.5|154
1613079300000|2021-02-11 21:35:00|2702.1|2698.6|2701.9|2698.4|2702.3|2698.8|2701.5|2698|108
1613079600000|2021-02-11 21:40:00|2701.5|2698|2700.9|2697.4|2702|2698.5|2700.7|2697.2|142
1613079900000|2021-02-11 21:45:00|2700.8|2697.3|2698.5|2695|2701.7|2698.2|2698.3|2694.8|166
1613080200000|2021-02-11 21:50:00|2698.6|2695.1|2699.5|2696|2699.6|2696.1|2697|2693.5|240
1613080500000|2021-02-11 21:55:00|2699.6|2696.1|2699.7|2696.2|2701.4|2696.6|2698.1|2692.2|187
1613084400000|2021-02-11 23:00:00|2699|2695.5|2698.9|2695.4|2701.1|2697|2697.7|2694.2|130
1613084700000|2021-02-11 23:05:00|2699.1|2695.6|2700.4|2696.9|2701.2|2697|2698.7|2694.5|139
1613085000000|2021-02-11 23:10:00|2700.1|2696.6|2700|2696.5|2700.8|2697.3|2698.8|2695.3|184
1613085300000|2021-02-11 23:15:00|2700.1|2696.6|2698.9|2695.4|2700.6|2697.1|2698|2694.5|142
1613085600000|2021-02-11 23:20:00|2699|2695.5|2699.5|2696|2700.3|2696.8|2698.8|2695.3|106
1613085900000|2021-02-11 23:25:00|2700|2696.5|2699.5|2696|2700.2|2696.7|2698.8|2695.3|109
1613086200000|2021-02-11 23:30:00|2699.6|2696.1|2697.7|2694.2|2699.7|2696.2|2697.3|2693.8|130
1613086500000|2021-02-11 23:35:00|2697.5|2694|2698.9|2695.4|2699.6|2696.1|2697.5|2694|128
1613086800000|2021-02-11 23:40:00|2698.8|2695.3|2699.6|2696.1|2699.6|2696.1|2697.5|2694|88
1613087100000|2021-02-11 23:45:00|2699.5|2696|2700.3|2696.8|2701.2|2697.7|2699.1|2695.6|211
1613087400000|2021-02-11 23:50:00|2700.4|2696.9|2701.5|2698|2701.8|2698.3|2699.6|2696.1|193
1613087700000|2021-02-11 23:55:00|2701.6|2698.1|2701.3|2697.8|2702.3|2698.8|2700.5|2697|176
1613088000000|2021-02-12 00:00:00|2701.5|2698|2701.2|2697.7|2702|2698.5|2700.5|2696.4|209
1613088300000|2021-02-12 00:05:00|2701.3|2697.8|2703.3|2699.8|2704|2700.5|2700.9|2697.4|178
1613088600000|2021-02-12 00:10:00|2703.4|2699.9|2705.1|2701.6|2705.4|2701.9|2702.7|2699.2|162
1613088900000|2021-02-12 00:15:00|2705|2701.5|2701.8|2698.3|2705.4|2701.9|2701.4|2697.9|199
1613089200000|2021-02-12 00:20:00|2701.6|2698.1|2701.9|2698.4|2702.4|2698.9|2700.7|2697.2|179
1613089500000|2021-02-12 00:25:00|2702.3|2698.8|2700.1|2696.6|2703.1|2699.6|2699.3|2695.8|176
1613089800000|2021-02-12 00:30:00|2699.9|2696.4|2697.8|2694.3|2700|2696.5|2697.8|2694.3|224
1613090100000|2021-02-12 00:35:00|2698|2694.5|2697.1|2693.6|2699|2695.5|2696.8|2693.3|223
1613090400000|2021-02-12 00:40:00|2697.2|2693.7|2698.7|2695.2|2699.1|2695.6|2697.2|2693.7|162
1613090700000|2021-02-12 00:45:00|2698.9|2695.4|2696.6|2693.1|2699.1|2695.6|2696.4|2692.9|190
1613091000000|2021-02-12 00:50:00|2696.5|2693|2692.5|2689|2697|2693.5|2692.2|2688.7|333
1613091300000|2021-02-12 00:55:00|2692.6|2689.1|2691.4|2687.9|2694.2|2690.6|2691.4|2687.9|271
1613091600000|2021-02-12 01:00:00|2691|2687.5|2693.7|2690.2|2698.4|2694.9|2690.6|2687.1|281
1613091900000|2021-02-12 01:05:00|2693.6|2690.1|2692.6|2689.1|2694.7|2691.1|2692.5|2688.9|210
1613092200000|2021-02-12 01:10:00|2692.5|2689|2691.7|2688.2|2693.8|2690.3|2691.2|2687.7|178
1613092500000|2021-02-12 01:15:00|2691.6|2688.1|2691.8|2688.3|2692.9|2689.4|2691.6|2688.1|138
1613092800000|2021-02-12 01:20:00|2691.9|2688.4|2693.3|2689.8|2693.9|2690.4|2690|2686.5|144
1613093100000|2021-02-12 01:25:00|2693.4|2689.9|2695.1|2691.6|2695.7|2692.2|2692.1|2688.6|204
1613093400000|2021-02-12 01:30:00|2694.9|2691.4|2694.4|2690.9|2695.2|2691.7|2693.3|2689.8|175
1613093700000|2021-02-12 01:35:00|2694.8|2691.3|2693.9|2690.4|2695.4|2691.9|2693.1|2689.6|182
1613094000000|2021-02-12 01:40:00|2693.8|2690.3|2694.3|2690.8|2695.4|2691.9|2693.1|2689.6|181
1613094300000|2021-02-12 01:45:00|2694.4|2690.9|2691.1|2687.6|2694.4|2690.9|2690.7|2687.2|194
1613094600000|2021-02-12 01:50:00|2691.5|2688|2693.6|2690.1|2693.6|2690.1|2689.7|2686.2|260
1613094900000|2021-02-12 01:55:00|2693.4|2689.9|2694.1|2690.6|2694.2|2690.7|2692.6|2689.1|181
1613095200000|2021-02-12 02:00:00|2694|2690.5|2691.7|2688.2|2694.2|2690.7|2691.5|2688|261
1613095500000|2021-02-12 02:05:00|2691.6|2688.1|2691.4|2687.9|2692.2|2688.7|2690|2686.5|238
1613095800000|2021-02-12 02:10:00|2691.3|2687.8|2693.9|2690.4|2694|2690.5|2691|2687.5|156
1613096100000|2021-02-12 02:15:00|2693.8|2690.3|2691.5|2688|2694|2690.5|2691.5|2688|202
1613096400000|2021-02-12 02:20:00|2691.6|2688.1|2694|2690.5|2694.6|2691.1|2691.5|2688|194
1613096700000|2021-02-12 02:25:00|2693.9|2690.4|2693.8|2690.3|2694.4|2690.9|2693|2689.5|223
1613097000000|2021-02-12 02:30:00|2693.7|2690.2|2693|2689.5|2694.8|2691.3|2692.7|2689.2|224
1613097300000|2021-02-12 02:35:00|2692.9|2689.4|2693|2689.5|2694.7|2691.2|2692.4|2688.9|210
1613097600000|2021-02-12 02:40:00|2692.9|2689.4|2693.5|2690|2693.8|2690.3|2692.6|2689.1|196
1613097900000|2021-02-12 02:45:00|2693.6|2690.1|2692.5|2689|2693.9|2690.4|2691.9|2688.4|155
1613098200000|2021-02-12 02:50:00|2692.3|2688.8|2692.1|2688.6|2693|2689.5|2690.1|2686.6|274
1613098500000|2021-02-12 02:55:00|2692|2688.5|2692|2688.5|2692.8|2689.1|2690.9|2687.3|226
1613098800000|2021-02-12 03:00:00|2692.1|2688.6|2692.4|2688.9|2692.9|2689.4|2691.9|2688.4|133
1613099100000|2021-02-12 03:05:00|2692.3|2688.8|2694.2|2690.7|2694.4|2690.9|2691.7|2688.2|125
1613099400000|2021-02-12 03:10:00|2694.3|2690.8|2694.4|2690.9|2695.8|2692.3|2693.6|2690.1|191
1613099700000|2021-02-12 03:15:00|2694.5|2691|2696|2692.5|2696.7|2693.2|2694.1|2690.6|175
1613100000000|2021-02-12 03:20:00|2696.1|2692.6|2696.1|2692.6|2697.3|2693.8|2695.6|2692.1|166
1613100300000|2021-02-12 03:25:00|2696.2|2692.7|2695.5|2692|2696.4|2692.9|2695.4|2691|115
1613100600000|2021-02-12 03:30:00|2695.4|2691.9|2697.1|2693.6|2697.5|2694|2694.9|2691.4|178
1613100900000|2021-02-12 03:35:00|2697|2693.5|2697.7|2694.2|2698.8|2695.3|2697|2693.5|134
1613101200000|2021-02-12 03:40:00|2697.8|2694.3|2699.3|2695.8|2699.9|2696.4|2696.5|2693|172
1613101500000|2021-02-12 03:45:00|2699.2|2695.7|2700.1|2696.6|2700.6|2696.9|2698.9|2695.2|130
1613101800000|2021-02-12 03:50:00|2699.8|2696.3|2701.2|2697.7|2701.8|2698.3|2699.7|2696.2|183
1613102100000|2021-02-12 03:55:00|2701.1|2697.6|2700.2|2696.7|2702.4|2698.9|2699.4|2695.9|175
1613102400000|2021-02-12 04:00:00|2700.3|2696.8|2703.3|2699.8|2703.3|2699.8|2699.3|2695.8|183
1613102700000|2021-02-12 04:05:00|2703.4|2699.9|2700.9|2697.4|2703.4|2699.9|2700.8|2697.3|107
1613103000000|2021-02-12 04:10:00|2701|2697.5|2702.4|2698.9|2703|2699.5|2700.3|2696.8|155
1613103300000|2021-02-12 04:15:00|2702.2|2698.7|2703.2|2699.7|2703.3|2699.8|2701.4|2697.9|147
1613103600000|2021-02-12 04:20:00|2703.1|2699.6|2702|2698.5|2703.1|2699.6|2701.7|2698.2|130
1613103900000|2021-02-12 04:25:00|2701.9|2698.4|2702.2|2698.7|2702.5|2699|2701.4|2697.9|123
1613104200000|2021-02-12 04:30:00|2702|2698.5|2703.8|2700.3|2704.7|2700.8|2701.5|2698|171
1613104500000|2021-02-12 04:35:00|2703.7|2700.2|2704.9|2701.4|2706|2702.5|2702.2|2698.7|160
1613104800000|2021-02-12 04:40:00|2704.6|2701.1|2704.4|2700.9|2705.5|2702|2704|2700.5|230
1613105100000|2021-02-12 04:45:00|2704.2|2700.7|2704.1|2700.6|2705.3|2701.8|2703.8|2700.3|178
1613105400000|2021-02-12 04:50:00|2704|2700.5|2704.1|2700.6|2704.6|2701.1|2703.3|2699.8|141
1613105700000|2021-02-12 04:55:00|2704.2|2700.7|2703.6|2700.1|2704.2|2700.7|2702.4|2698.9|138
1613106000000|2021-02-12 05:00:00|2703.7|2700.2|2702.2|2698.7|2704.5|2701|2700.9|2697.4|202
1613106300000|2021-02-12 05:05:00|2702.4|2698.9|2701.7|2698.2|2703.5|2700|2701.6|2698.1|166
1613106600000|2021-02-12 05:10:00|2702|2698.5|2703|2699.5|2703.4|2699.9|2701.2|2697.7|139
1613106900000|2021-02-12 05:15:00|2703.1|2699.6|2705.1|2701.6|2705.2|2701.7|2702.6|2699.1|211
1613107200000|2021-02-12 05:20:00|2705.2|2701.7|2706.7|2703.2|2708.1|2704.6|2704.9|2701.4|257
1613107500000|2021-02-12 05:25:00|2706.8|2703.3|2707.4|2703.9|2708.6|2705.1|2706.6|2703.1|171
1613107800000|2021-02-12 05:30:00|2707.2|2703.7|2708.5|2705|2708.6|2705.1|2707.1|2703.6|180
1613108100000|2021-02-12 05:35:00|2708.4|2704.9|2707|2703.5|2709.6|2706.1|2706.7|2703.2|136
1613108400000|2021-02-12 05:40:00|2706.9|2703.4|2708.9|2705.4|2709.1|2705.6|2706.6|2703.1|142
1613108700000|2021-02-12 05:45:00|2708.8|2705.3|2710.1|2706.6|2710.6|2707.1|2708.7|2705.2|199
1613109000000|2021-02-12 05:50:00|2710|2706.5|2711.1|2707.6|2711.5|2708|2710|2706.5|176
1613109300000|2021-02-12 05:55:00|2711.2|2707.7|2711.7|2708.2|2712|2708.5|2710.6|2707.1|193
1613109600000|2021-02-12 06:00:00|2711.6|2708.1|2710.2|2706.7|2712|2708.2|2709.8|2706.3|187
1613109900000|2021-02-12 06:05:00|2709.9|2706.4|2712.7|2709.2|2712.9|2709.4|2708.9|2705.4|179
1613110200000|2021-02-12 06:10:00|2712.6|2709.1|2710.6|2707.1|2712.7|2709.2|2710|2706.5|200
1613110500000|2021-02-12 06:15:00|2710.5|2707|2712.6|2709.1|2712.8|2709.3|2709.2|2705.7|176
1613110800000|2021-02-12 06:20:00|2712.8|2709.3|2711.3|2707.8|2712.8|2709.3|2710.3|2706.8|200
1613111100000|2021-02-12 06:25:00|2711.4|2707.9|2711.4|2707.9|2712.5|2709|2710.8|2707.3|182
1613111400000|2021-02-12 06:30:00|2711.5|2708|2711|2707.5|2712.4|2708.9|2710.2|2706.7|286
1613111700000|2021-02-12 06:35:00|2710.7|2707.2|2709.2|2705.7|2711.3|2707.8|2708.6|2705.1|284
1613112000000|2021-02-12 06:40:00|2709.1|2705.6|2707.2|2703.7|2709.9|2706.4|2706.6|2703.1|310
1613112300000|2021-02-12 06:45:00|2707.3|2703.8|2705.8|2702.3|2707.5|2704|2704.9|2701.5|349
1613112600000|2021-02-12 06:50:00|2705.9|2702.4|2704.7|2701.2|2706.1|2702.6|2703|2699.5|379
1613112900000|2021-02-12 06:55:00|2704.3|2700.8|2705.7|2702.2|2708.8|2704.1|2704.3|2700.8|350
1613113200000|2021-02-12 07:00:00|2705.6|2702.1|2704.5|2701|2707.5|2704|2704.2|2700.7|456
1613113500000|2021-02-12 07:05:00|2704.7|2701.2|2705.2|2701.7|2706.5|2703|2704.6|2701.1|295
1613113800000|2021-02-12 07:10:00|2705.3|2701.8|2704.7|2701.2|2705.9|2702.4|2703.9|2700.4|264
1613114100000|2021-02-12 07:15:00|2704.6|2701.1|2703.9|2700.4|2704.7|2701.2|2702.4|2698.9|194
1613114400000|2021-02-12 07:20:00|2704.1|2700.6|2705|2701.5|2705.5|2702|2702.3|2698.8|245
1613114700000|2021-02-12 07:25:00|2705.2|2701.7|2705.5|2702|2705.9|2702.4|2704.7|2701.2|227
1613115000000|2021-02-12 07:30:00|2705.4|2701.9|2706.6|2703.1|2708.7|2705.2|2703.3|2699.8|364
1613115300000|2021-02-12 07:35:00|2706.7|2703.2|2709|2705.5|2710.2|2706.7|2705|2701.5|425
1613115600000|2021-02-12 07:40:00|2708.8|2705.3|2710|2706.5|2710.2|2706.7|2707.9|2704.4|254
1613115900000|2021-02-12 07:45:00|2710.1|2706.6|2708.3|2704.8|2710.3|2706.8|2708.1|2704.6|257
1613116200000|2021-02-12 07:50:00|2708.1|2704.6|2699.1|2695.6|2708.1|2704.6|2698|2694.5|505
1613116500000|2021-02-12 07:55:00|2699.2|2695.7|2699.4|2695.9|2700.8|2697.3|2697.9|2694.4|426
1613116800000|2021-02-12 08:00:00|2699.3|2695.8|2697.8|2694.3|2700.6|2697.2|2696.3|2692.8|645
1613117100000|2021-02-12 08:05:00|2697.7|2694.2|2698.6|2695.1|2699.7|2696.2|2695.3|2692.1|671
1613117400000|2021-02-12 08:10:00|2698.5|2695|2694.7|2691.2|2698.9|2695.4|2693.9|2690.4|672
1613117700000|2021-02-12 08:15:00|2694.1|2690.6|2695.2|2691.7|2697.8|2694.8|2694|2690.5|709
1613118000000|2021-02-12 08:20:00|2695.3|2691.8|2694.6|2691.1|2696|2692.5|2692.1|2688.6|769
1613118300000|2021-02-12 08:25:00|2694.7|2691.2|2694.7|2691.2|2696.2|2693.5|2693.1|2689.6|582
1613118600000|2021-02-12 08:30:00|2694.8|2691.3|2693.6|2690.1|2695.6|2692.1|2691.3|2688.2|615
1613118900000|2021-02-12 08:35:00|2693.3|2689.8|2691.7|2688.2|2694.7|2692|2690.4|2686.9|592
1613119200000|2021-02-12 08:40:00|2691.4|2687.9|2693.5|2690|2694.8|2691.8|2690.4|2686.9|652
1613119500000|2021-02-12 08:45:00|2693.9|2690.4|2688.8|2685.3|2694.2|2690.7|2687.2|2683.7|628
1613119800000|2021-02-12 08:50:00|2688.7|2685.2|2693.9|2690.4|2694.7|2691.8|2687.8|2684.5|663
1613120100000|2021-02-12 08:55:00|2694|2690.5|2695|2691.5|2696.8|2693.3|2692.8|2689.7|701
1613120400000|2021-02-12 09:00:00|2694.8|2691.3|2695.3|2691.8|2696.3|2693.6|2694.5|2691|644
1613120700000|2021-02-12 09:05:00|2695.5|2692|2699.2|2695.7|2700.7|2697.3|2695.2|2691.7|622
1613121000000|2021-02-12 09:10:00|2699.1|2695.6|2698.2|2694.7|2699.1|2695.6|2695.2|2692.2|479
1613121300000|2021-02-12 09:15:00|2698|2694.5|2697.5|2694|2698.7|2695.2|2695.5|2692|457
1613121600000|2021-02-12 09:20:00|2697.6|2694.1|2701.5|2698|2702.1|2698.6|2697.4|2693.9|500
1613121900000|2021-02-12 09:25:00|2701.4|2697.9|2702|2698.5|2703.2|2699.7|2700.1|2696.6|515
1613122200000|2021-02-12 09:30:00|2702.1|2698.6|2702.4|2698.9|2703.2|2699.7|2700.2|2696.7|462
1613122500000|2021-02-12 09:35:00|2702.5|2699|2704.1|2700.6|2704.7|2701.2|2702.2|2698.7|325
1613122800000|2021-02-12 09:40:00|2703.9|2700.4|2705.8|2702.3|2706.9|2703.4|2701.8|2698.3|377
1613123100000|2021-02-12 09:45:00|2706.1|2702.6|2706.5|2703|2708.2|2705.1|2705.2|2701.7|415
1613123400000|2021-02-12 09:50:00|2706.4|2702.9|2705.1|2701.6|2706.5|2703.5|2703.7|2700.9|446
1613123700000|2021-02-12 09:55:00|2705|2701.5|2707.9|2704.4|2708.1|2704.6|2704.2|2700.7|452
1613124000000|2021-02-12 10:00:00|2707.8|2704.3|2706.4|2702.9|2708.7|2705.2|2705.2|2701.7|381
1613124300000|2021-02-12 10:05:00|2706.3|2702.8|2703.9|2700.4|2706.4|2702.9|2703.1|2699.6|324
1613124600000|2021-02-12 10:10:00|2703.1|2701.1|2707.4|2703.9|2707.8|2704.3|2703.1|2699.8|349
1613124900000|2021-02-12 10:15:00|2707.7|2704.2|2708.7|2705.2|2709.9|2706.4|2706.4|2702.9|452
1613125200000|2021-02-12 10:20:00|2708.6|2705.1|2711.9|2708.4|2713.2|2709.7|2708.4|2704.9|466
1613125500000|2021-02-12 10:25:00|2711.8|2708.3|2711.7|2708.2|2713.8|2710.3|2710.6|2707.1|473
1613125800000|2021-02-12 10:30:00|2711.6|2708.1|2716.2|2712.7|2717.4|2713.9|2710.8|2707.3|507
1613126100000|2021-02-12 10:35:00|2716.1|2712.6|2720.1|2716.6|2722|2718.5|2716|2712.5|463
1613126400000|2021-02-12 10:40:00|2720.2|2716.7|2718.4|2714.9|2722.2|2718.7|2718.4|2714.9|405
1613126700000|2021-02-12 10:45:00|2718.5|2715|2717.4|2713.9|2720.7|2717.4|2717.2|2713.7|394
1613127000000|2021-02-12 10:50:00|2717.6|2714.1|2717.7|2714.2|2718.7|2715.2|2716.6|2713.1|309
1613127300000|2021-02-12 10:55:00|2717.8|2714.3|2717.2|2713.7|2719.1|2715.6|2717.1|2713.6|356
1613127600000|2021-02-12 11:00:00|2717.1|2713.6|2716.1|2712.6|2717.3|2713.8|2715.6|2712.1|313
1613127900000|2021-02-12 11:05:00|2716|2712.5|2715.2|2711.7|2716.4|2712.9|2714.1|2710.6|330
1613128200000|2021-02-12 11:10:00|2715.3|2711.8|2716.8|2713.3|2717.2|2713.7|2714.1|2710.6|373
1613128500000|2021-02-12 11:15:00|2716.9|2713.4|2715.2|2711.7|2717.6|2714.1|2715.1|2711.6|281
1613128800000|2021-02-12 11:20:00|2715.3|2711.8|2714.2|2710.7|2715.9|2712.4|2714|2710.5|329
1613129100000|2021-02-12 11:25:00|2714.3|2710.8|2711.6|2708.1|2715|2711.5|2710.6|2707.1|433
1613129400000|2021-02-12 11:30:00|2711.8|2708.3|2713.2|2709.7|2713.3|2709.8|2709.7|2706.2|518
1613129700000|2021-02-12 11:35:00|2713.3|2709.8|2712.9|2709.4|2713.3|2709.8|2710.2|2706.7|427
1613130000000|2021-02-12 11:40:00|2713.1|2709.6|2713.4|2709.9|2713.6|2710.1|2711.4|2707.9|331
1613130300000|2021-02-12 11:45:00|2713.5|2710|2711.1|2707.6|2714|2710.5|2710.7|2707.2|385
1613130600000|2021-02-12 11:50:00|2710.9|2707.4|2711|2707.5|2711.7|2708.2|2709.3|2705.8|432
1613130900000|2021-02-12 11:55:00|2711.2|2707.7|2711.9|2708.4|2713.5|2710|2709.9|2706.4|273
1613131200000|2021-02-12 12:00:00|2712|2708.5|2712.1|2708.6|2714.6|2711.1|2707.5|2704|645
1613131500000|2021-02-12 12:05:00|2712.4|2708.9|2708|2704.5|2712.4|2708.9|2706.4|2702.9|478
1613131800000|2021-02-12 12:10:00|2707.9|2704.4|2708.3|2704.8|2708.4|2704.9|2705.1|2701.6|524
1613132100000|2021-02-12 12:15:00|2708.1|2704.6|2707.4|2703.9|2710|2706.5|2706.8|2703.3|374
1613132400000|2021-02-12 12:20:00|2707.2|2703.7|2704.8|2701.3|2708.1|2704.6|2704.8|2701.3|329
1613132700000|2021-02-12 12:25:00|2704.9|2701.4|2709.2|2705.7|2709.2|2705.7|2704.5|2701|300
1613133000000|2021-02-12 12:30:00|2709.3|2705.8|2708.2|2704.7|2709.7|2706.2|2705.4|2701.9|400
1613133300000|2021-02-12 12:35:00|2707.9|2704.4|2709.2|2705.7|2710.5|2707|2706.8|2703.3|315
1613133600000|2021-02-12 12:40:00|2709.5|2706|2710.7|2707.2|2711.4|2707.9|2708.6|2705.1|294
1613133900000|2021-02-12 12:45:00|2710.9|2707.4|2709.3|2705.8|2711.3|2707.8|2707.3|2703.8|328
1613134200000|2021-02-12 12:50:00|2709.2|2705.7|2708.5|2705|2709.7|2706.2|2706.4|2702.9|348
1613134500000|2021-02-12 12:55:00|2708.6|2705.1|2710.4|2706.9|2710.8|2707.3|2708.3|2704.8|476
1613134800000|2021-02-12 13:00:00|2710.3|2706.8|2710|2706.5|2712.7|2709.2|2709.3|2705.8|442
1613135100000|2021-02-12 13:05:00|2710.2|2706.7|2712.4|2708.9|2715.4|2712.6|2709.6|2706.1|557
1613135400000|2021-02-12 13:10:00|2712.3|2708.8|2705.8|2702.3|2712.5|2709|2705.7|2702.2|548
1613135700000|2021-02-12 13:15:00|2705.6|2702.1|2701.8|2698.3|2706.5|2703|2701.1|2697.6|607
1613136000000|2021-02-12 13:20:00|2702.3|2698.8|2698.7|2695.2|2704.7|2701.2|2697.4|2693.9|669
1613136300000|2021-02-12 13:25:00|2699.6|2696.1|2701.8|2698.3|2706.8|2703.3|2699.6|2696.1|596
1613136600000|2021-02-12 13:30:00|2701.5|2698|2702.4|2698.9|2703.7|2700.2|2695.9|2692.4|822
1613136900000|2021-02-12 13:35:00|2702.7|2699.2|2702.7|2699.2|2703.6|2700.1|2699.3|2695.8|854
1613137200000|2021-02-12 13:40:00|2702.5|2699|2705.5|2702|2707|2703.5|2701.7|2698.2|774
1613137500000|2021-02-12 13:45:00|2705.4|2701.9|2703.4|2699.9|2706.5|2703|2703|2699.5|645
1613137800000|2021-02-12 13:50:00|2703.3|2699.8|2704.9|2701.4|2706|2702.5|2702|2698.5|550
1613138100000|2021-02-12 13:55:00|2705|2701.5|2703.4|2699.9|2706.7|2703.2|2702.5|2699.5|458
1613138400000|2021-02-12 14:00:00|2703.5|2700|2707.4|2703.9|2709.6|2706.3|2703.5|2700|632
1613138700000|2021-02-12 14:05:00|2707.2|2703.7|2707.9|2705.9|2710.9|2708|2707|2703.5|569
1613139000000|2021-02-12 14:10:00|2708|2706|2708.3|2704.8|2710|2706.5|2705.3|2702.2|642
1613139300000|2021-02-12 14:15:00|2708.2|2704.7|2706|2702.5|2711.4|2707.9|2704.5|2701.3|602
1613139600000|2021-02-12 14:20:00|2705.9|2702.4|2706.1|2702.6|2709.2|2705.7|2703.8|2700.3|468
1613139900000|2021-02-12 14:25:00|2706.2|2702.7|2707.5|2704|2709.4|2706.1|2705.3|2702.3|401
1613140200000|2021-02-12 14:30:00|2707.2|2703.7|2707.3|2703.8|2713.2|2709.7|2702.8|2699.3|755
1613140500000|2021-02-12 14:35:00|2706.3|2702.8|2700|2696.5|2707.5|2704|2699.1|2696|735
1613140800000|2021-02-12 14:40:00|2700.1|2696.6|2714.7|2711.2|2714.7|2711.2|2700|2696.5|697
1613141100000|2021-02-12 14:45:00|2714.6|2711.1|2717.3|2713.8|2720|2716.5|2713.4|2709.9|771
1613141400000|2021-02-12 14:50:00|2716.7|2713.2|2707.7|2704.2|2718|2714.5|2707.4|2703.9|941
1613141700000|2021-02-12 14:55:00|2707.6|2704.1|2706.5|2703|2708.2|2704.7|2703.2|2699.7|966
1613142000000|2021-02-12 15:00:00|2706.1|2702.6|2712.7|2709.2|2717.5|2714|2705.8|2701.6|1032
1613142300000|2021-02-12 15:05:00|2712.8|2709.3|2707.7|2704.2|2715.2|2711.7|2707.5|2704|860
1613142600000|2021-02-12 15:10:00|2707.8|2704.3|2712.1|2708.6|2713|2709.5|2706.6|2703.1|594
1613142900000|2021-02-12 15:15:00|2712.2|2708.7|2709.2|2705.7|2713.6|2710.9|2708.2|2704.7|651
1613143200000|2021-02-12 15:20:00|2709.3|2705.8|2713.1|2709.6|2715.3|2712.6|2705|2701.5|690
1613143500000|2021-02-12 15:25:00|2713.2|2709.7|2714.2|2710.7|2715.9|2713|2710.5|2707|670
1613143800000|2021-02-12 15:30:00|2713.5|2710|2707.2|2705.2|2713.5|2710.7|2706|2703.1|623
1613144100000|2021-02-12 15:35:00|2707.1|2705.1|2711.1|2707.6|2712|2709.1|2707|2704.3|532
1613144400000|2021-02-12 15:40:00|2711.3|2707.8|2719|2715.5|2719.7|2717|2710.8|2707.7|568
1613144700000|2021-02-12 15:45:00|2719.1|2715.6|2733.5|2730|2734.3|2730.8|2717.6|2714.9|703
1613145000000|2021-02-12 15:50:00|2733.3|2729.8|2740.4|2736.9|2744.5|2741|2733.3|2729.8|1135
1613145300000|2021-02-12 15:55:00|2740.5|2737|2741.6|2739.6|2744|2741.5|2735.6|2732.5|907
1613145600000|2021-02-12 16:00:00|2742.4|2738.9|2736|2732.5|2745.5|2742.7|2733.8|2730.3|877
1613145900000|2021-02-12 16:05:00|2736.1|2732.6|2736|2732.5|2738|2734.7|2732.5|2729|769
1613146200000|2021-02-12 16:10:00|2736.3|2732.8|2736.9|2733.4|2743.8|2740.3|2735.6|2732.2|658
1613146500000|2021-02-12 16:15:00|2736.8|2733.3|2741.7|2738.2|2744.4|2740.9|2736.8|2733.3|778
1613146800000|2021-02-12 16:20:00|2741.9|2738.4|2735.4|2731.9|2743.7|2740.2|2732.6|2729.8|766
1613147100000|2021-02-12 16:25:00|2735.5|2732|2735.4|2733.4|2738|2735|2733.5|2730.6|613
1613147400000|2021-02-12 16:30:00|2735.6|2733.6|2739.2|2735.7|2740.9|2737.9|2732.3|2729.7|701
1613147700000|2021-02-12 16:35:00|2739.3|2735.8|2735.3|2733.3|2743.1|2740|2732.8|2730.3|667
1613148000000|2021-02-12 16:40:00|2735.2|2733.2|2735.1|2731.6|2738.2|2735.4|2733.4|2730.8|508
1613148300000|2021-02-12 16:45:00|2735|2731.5|2733.5|2731.5|2737.7|2735|2732.1|2729.7|656
1613148600000|2021-02-12 16:50:00|2733.4|2731.4|2735.5|2732|2738.4|2734.9|2732.7|2729.8|569
1613148900000|2021-02-12 16:55:00|2735.3|2731.8|2732.1|2728.6|2736.7|2734.1|2730.9|2728.6|626
1613149200000|2021-02-12 17:00:00|2731.8|2728.3|2734.1|2730.6|2735.8|2732.7|2730.4|2727|596
1613149500000|2021-02-12 17:05:00|2733.9|2730.4|2735.3|2731.8|2736.8|2733.5|2733.3|2729.8|447
1613149800000|2021-02-12 17:10:00|2735.2|2731.7|2732.6|2729.1|2735.9|2733.9|2731.8|2728.7|487
1613150100000|2021-02-12 17:15:00|2732.8|2729.3|2735.4|2733.4|2737.6|2735|2732|2728.6|502
1613150400000|2021-02-12 17:20:00|2735.5|2733.5|2736.4|2734.4|2738.2|2735.3|2734.1|2731.4|405
1613150700000|2021-02-12 17:25:00|2736.5|2734.5|2739.7|2736.2|2740.5|2737.1|2736.4|2733.5|468
1613151000000|2021-02-12 17:30:00|2740|2736.5|2737.9|2734.4|2740.4|2736.9|2736.1|2733.5|425
1613151300000|2021-02-12 17:35:00|2737.8|2734.3|2734.5|2731|2738.3|2735.2|2733.9|2730.4|341
1613151600000|2021-02-12 17:40:00|2734.6|2731.1|2734.3|2730.8|2735.3|2732.6|2733|2729.8|394
1613151900000|2021-02-12 17:45:00|2734|2730.5|2727.4|2723.9|2734.8|2732|2726.3|2723.3|483
1613152200000|2021-02-12 17:50:00|2727.2|2723.7|2724.6|2721.1|2728.7|2726.3|2724|2720.5|517
1613152500000|2021-02-12 17:55:00|2724.5|2721|2724.3|2720.8|2726.7|2724.1|2722.9|2719.9|631
1613152800000|2021-02-12 18:00:00|2724.1|2720.6|2727.3|2723.8|2727.9|2724.5|2722.7|2719.7|544
1613153100000|2021-02-12 18:05:00|2727.4|2723.9|2725|2721.5|2728.2|2724.7|2724.2|2720.8|443
1613153400000|2021-02-12 18:10:00|2724.9|2721.4|2724.7|2722.7|2726.4|2723.3|2722.2|2719|356
1613153700000|2021-02-12 18:15:00|2724.8|2722.8|2724.6|2721.1|2728.2|2725.1|2722.8|2720|437
1613154000000|2021-02-12 18:20:00|2724.7|2721.2|2728.1|2724.6|2730|2726.8|2722|2719.1|597
1613154300000|2021-02-12 18:25:00|2728|2724.5|2731.6|2728.1|2734.8|2731.4|2727.8|2724.4|476
1613154600000|2021-02-12 18:30:00|2731.7|2728.2|2731.4|2727.9|2733|2730.2|2730.6|2727.7|352
1613154900000|2021-02-12 18:35:00|2731.3|2727.8|2732.6|2729.1|2734.7|2731.9|2730|2727.2|352
1613155200000|2021-02-12 18:40:00|2732.3|2728.8|2732.1|2730.1|2733.9|2731|2730.7|2727.8|265
1613155500000|2021-02-12 18:45:00|2732.2|2730.2|2732.3|2728.8|2733.3|2730.6|2731.4|2728.4|274
1613155800000|2021-02-12 18:50:00|2732.5|2729|2730.6|2727.1|2732.9|2729.4|2730.4|2726.9|210
1613156100000|2021-02-12 18:55:00|2730.7|2727.2|2731.1|2727.6|2731.2|2728.3|2728.2|2725.2|285
1613156400000|2021-02-12 19:00:00|2731|2727.5|2730.8|2727.3|2732.7|2729.5|2729.4|2726.3|407
1613156700000|2021-02-12 19:05:00|2730.9|2727.4|2729.2|2725.7|2731.4|2728.4|2727.8|2724.8|311
1613157000000|2021-02-12 19:10:00|2729.3|2725.8|2727.7|2724.2|2729.4|2725.9|2727|2723.5|291
1613157300000|2021-02-12 19:15:00|2727.8|2724.3|2726.6|2723.1|2728.2|2725.3|2725.2|2722.5|267
1613157600000|2021-02-12 19:20:00|2726.7|2723.2|2731.2|2727.7|2731.3|2728.2|2725.2|2722.3|250
1613157900000|2021-02-12 19:25:00|2731|2727.5|2728.9|2725.4|2731.1|2727.6|2727.6|2724.7|305
1613158200000|2021-02-12 19:30:00|2728.8|2725.3|2730.2|2726.7|2730.7|2727.4|2728|2724.7|368
1613158500000|2021-02-12 19:35:00|2730|2726.5|2727.6|2724.1|2730|2727.4|2726.6|2723.8|328
1613158800000|2021-02-12 19:40:00|2727.9|2724.4|2724.2|2720.7|2728.3|2725.4|2722.5|2719.8|341
1613159100000|2021-02-12 19:45:00|2724.8|2721.3|2725.3|2721.8|2725.8|2722.6|2722.8|2720.2|288
1613159400000|2021-02-12 19:50:00|2725.5|2722|2725.7|2722.2|2726|2722.9|2723.3|2720.6|313
1613159700000|2021-02-12 19:55:00|2725.5|2722|2725.5|2722|2726.4|2723.3|2724.2|2721.1|370
1613160000000|2021-02-12 20:00:00|2725.4|2721.9|2721.4|2719.4|2726|2723.3|2721.2|2718.6|380
1613160300000|2021-02-12 20:05:00|2721.3|2719.3|2720|2716.5|2722.4|2719.6|2719.4|2716.5|334
1613160600000|2021-02-12 20:10:00|2720.2|2716.7|2717.5|2714|2720.2|2717.3|2715.8|2712.8|455
1613160900000|2021-02-12 20:15:00|2717.6|2714.1|2718.5|2715|2718.8|2716|2716.5|2713.7|291
1613161200000|2021-02-12 20:20:00|2718.6|2715.1|2720.5|2717|2720.6|2718|2716.3|2713.3|284
1613161500000|2021-02-12 20:25:00|2720.6|2717.1|2720|2718|2721.2|2718|2718.8|2715.3|245
1613161800000|2021-02-12 20:30:00|2720.1|2718.1|2722.5|2720.5|2723.8|2720.9|2720.1|2717|270
1613162100000|2021-02-12 20:35:00|2722.4|2720.4|2726.1|2722.6|2726.5|2723.5|2722.4|2719.5|218
1613162400000|2021-02-12 20:40:00|2726.2|2722.7|2729.2|2725.7|2729.8|2726.4|2725.7|2722.6|301
1613162700000|2021-02-12 20:45:00|2729.3|2725.8|2729.7|2726.2|2730.7|2727.8|2728.4|2725.4|266
1613163000000|2021-02-12 20:50:00|2730|2726.5|2730|2726.5|2730.9|2728|2729|2726|415
1613163300000|2021-02-12 20:55:00|2730.1|2726.6|2727.7|2725.7|2730.7|2727.4|2726.8|2724.1|512
1613163600000|2021-02-12 21:00:00|2727.6|2725.6|2728.5|2725|2728.5|2725.6|2726|2723.1|253
1613163900000|2021-02-12 21:05:00|2727.6|2725.6|2732|2728.5|2732.7|2729.3|2727.4|2724.3|202
1613164200000|2021-02-12 21:10:00|2731.8|2728.3|2733.9|2730.4|2734|2730.5|2731.4|2727.9|160
1613164500000|2021-02-12 21:15:00|2733.8|2730.3|2734|2730.5|2734.6|2731.1|2733.4|2729.9|126
1613164800000|2021-02-12 21:20:00|2733.9|2730.4|2732.6|2729.1|2734.6|2731.1|2732.6|2729.1|74
1613165100000|2021-02-12 21:25:00|2732.8|2729.3|2733.8|2730.3|2734.3|2730.8|2732.6|2729.1|68
1613165400000|2021-02-12 21:30:00|2733.9|2730.4|2733.9|2730.4|2734.2|2730.7|2733.1|2729.6|72
1613165700000|2021-02-12 21:35:00|2734|2730.5|2735.5|2732|2736|2732.5|2734|2730.5|112
1613166000000|2021-02-12 21:40:00|2735.6|2732.1|2736.1|2732.6|2737.5|2734|2735|2731.5|94
1613166300000|2021-02-12 21:45:00|2736|2732.5|2739|2735.5|2739.4|2735.9|2734.6|2731.1|236
1613166600000|2021-02-12 21:50:00|2738.9|2735.4|2737.9|2734.4|2739.1|2735.6|2736.9|2733.4|164
1613166900000|2021-02-12 21:55:00|2738|2734.5|2741.5|2729.5|2741.5|2735.1|2735.8|2729.5|136
1613343600000|2021-02-14 23:00:00|2746.4|2738.5|2753|2746.9|2760.4|2751.3|2745.2|2736.6|680
1613343900000|2021-02-14 23:05:00|2750.5|2747|2754.8|2751.3|2759.7|2752.4|2748.8|2745.3|425
1613344200000|2021-02-14 23:10:00|2757|2751.7|2758.4|2752.3|2760.3|2753.1|2750.2|2746.7|371
1613344500000|2021-02-14 23:15:00|2758.1|2752|2755.3|2751.8|2760.6|2753.6|2753.1|2749.6|299
1613344800000|2021-02-14 23:20:00|2755.8|2752.3|2755.9|2752.4|2760.5|2754.1|2754.7|2751.2|313
1613345100000|2021-02-14 23:25:00|2756.5|2753|2753|2749.5|2759.1|2753|2752.6|2749.1|294
1613345400000|2021-02-14 23:30:00|2753.7|2750.2|2753.8|2750.3|2756.4|2752.9|2752.6|2749.1|279
1613345700000|2021-02-14 23:35:00|2753.6|2750.1|2747.8|2744.3|2754.4|2750.9|2747.4|2743.9|228
1613346000000|2021-02-14 23:40:00|2747.7|2744.2|2742.4|2738.9|2747.8|2744.3|2741.2|2737.7|357
1613346300000|2021-02-14 23:45:00|2742.2|2738.7|2742.5|2739|2743.3|2739.8|2740.6|2737.1|262
1613346600000|2021-02-14 23:50:00|2742.4|2738.9|2744.9|2741.4|2745.1|2741.6|2741.9|2738.4|236
1613346900000|2021-02-14 23:55:00|2745|2741.5|2745.3|2741.8|2745.4|2741.9|2743.1|2739.6|226
1613347200000|2021-02-15 00:00:00|2744.9|2741.4|2745.8|2742.3|2746.6|2743.1|2743.1|2739.6|296
1613347500000|2021-02-15 00:05:00|2745.9|2742.4|2743.3|2739.8|2748|2744.5|2742.9|2739.4|253
1613347800000|2021-02-15 00:10:00|2743.1|2739.6|2741.9|2738.4|2743.3|2739.8|2741.2|2737.7|311
1613348100000|2021-02-15 00:15:00|2742|2738.5|2748.5|2745|2748.9|2745.4|2741.8|2738.3|338
1613348400000|2021-02-15 00:20:00|2748.3|2744.8|2754.3|2750.8|2754.4|2750.9|2748.1|2744.6|339
1613348700000|2021-02-15 00:25:00|2754.2|2750.7|2754.6|2751.1|2756.3|2752.8|2752.8|2749.3|370
1613349000000|2021-02-15 00:30:00|2754.7|2751.2|2751|2747.5|2755.2|2751.7|2750.3|2746.8|265
1613349300000|2021-02-15 00:35:00|2750.9|2747.4|2751.1|2747.6|2752|2748.5|2749.7|2746.2|235
1613349600000|2021-02-15 00:40:00|2751.2|2747.7|2753.2|2749.7|2753.3|2749.8|2749.3|2745.8|281
1613349900000|2021-02-15 00:45:00|2753|2749.5|2753.1|2749.6|2754.1|2750.6|2752.2|2748.7|219
1613350200000|2021-02-15 00:50:00|2753.2|2749.7|2756.6|2753.1|2757.1|2753.6|2753|2749.5|234
1613350500000|2021-02-15 00:55:00|2756.4|2752.9|2755.8|2752.3|2759.1|2755.6|2755.2|2751.7|255
1613350800000|2021-02-15 01:00:00|2756.4|2752.9|2752.4|2748.9|2757.7|2754.2|2751.2|2747.7|330
1613351100000|2021-02-15 01:05:00|2752.7|2749.2|2750.1|2746.6|2753|2749.5|2750|2746.5|332
1613351400000|2021-02-15 01:10:00|2750.2|2746.7|2752.4|2748.9|2752.9|2749.4|2749.9|2746.4|237
1613351700000|2021-02-15 01:15:00|2752.3|2748.8|2751.4|2747.9|2753.4|2749.9|2751.1|2747.6|223
1613352000000|2021-02-15 01:20:00|2751.3|2747.8|2754.4|2750.9|2756|2752.5|2751.1|2747.6|256
1613352300000|2021-02-15 01:25:00|2754.3|2750.8|2755.3|2751.8|2756.6|2753.1|2754.1|2750.6|166
1613352600000|2021-02-15 01:30:00|2755.2|2751.7|2757.5|2754|2757.6|2754.1|2753.7|2750.2|257
1613352900000|2021-02-15 01:35:00|2757.4|2753.9|2756|2752.5|2758.6|2755.1|2755.5|2752|351
1613353200000|2021-02-15 01:40:00|2755.9|2752.4|2757.4|2753.9|2757.4|2753.9|2754.3|2750.8|301
1613353500000|2021-02-15 01:45:00|2757.2|2753.7|2762.8|2759.3|2762.8|2759.3|2756.3|2752.8|323
1613353800000|2021-02-15 01:50:00|2762.1|2758.6|2761.8|2758.3|2762.1|2758.6|2760|2756.5|280
1613354100000|2021-02-15 01:55:00|2762|2758.5|2762.9|2759.4|2763.8|2760.3|2759.9|2756.4|346
1613354400000|2021-02-15 02:00:00|2762.8|2759.3|2762.7|2759.2|2765.3|2761.8|2762|2758.5|324
1613354700000|2021-02-15 02:05:00|2762.8|2759.3|2763.4|2759.9|2764|2760.5|2762.6|2759.1|245
1613355000000|2021-02-15 02:10:00|2763.8|2760.3|2762.8|2759.3|2764.1|2760.6|2762|2758.5|216
1613355300000|2021-02-15 02:15:00|2762.7|2759.2|2763.2|2759.7|2763.5|2760|2761.1|2757.6|182
1613355600000|2021-02-15 02:20:00|2763.3|2759.8|2763.7|2760.2|2766.6|2763.1|2763.1|2759.6|313
1613355900000|2021-02-15 02:25:00|2763.6|2760.1|2762.2|2758.7|2764|2760.5|2762|2758.5|235
1613356200000|2021-02-15 02:30:00|2762.3|2758.8|2761|2757.5|2762.6|2759.1|2760.6|2757.1|213
1613356500000|2021-02-15 02:35:00|2761.1|2757.6|2758.7|2755.2|2761.8|2758.3|2758.2|2755.2|147
1613356800000|2021-02-15 02:40:00|2759|2755.5|2757.4|2753.9|2759.1|2755.8|2757.1|2753.6|133
1613357100000|2021-02-15 02:45:00|2757.6|2754.1|2758.1|2754.6|2759.6|2756.1|2757.3|2753.8|166
1613357400000|2021-02-15 02:50:00|2757.9|2754.4|2756.7|2753.2|2758.4|2754.9|2756.6|2753.1|134
1613357700000|2021-02-15 02:55:00|2756.5|2753|2757.6|2754.1|2757.7|2754.2|2755.9|2752.4|143
1613358000000|2021-02-15 03:00:00|2757.7|2754.2|2755.2|2751.7|2758.8|2755.3|2754.3|2751.3|255
1613358300000|2021-02-15 03:05:00|2755.1|2751.6|2755.3|2751.8|2756.7|2753.2|2754.4|2750.9|194
1613358600000|2021-02-15 03:10:00|2755.2|2751.7|2757.2|2753.7|2758.1|2754.6|2754.9|2751.4|184
1613358900000|2021-02-15 03:15:00|2757.3|2753.8|2759.8|2756.3|2760.3|2756.8|2757|2753.5|194
1613359200000|2021-02-15 03:20:00|2759.9|2756.4|2761.7|2758.2|2761.8|2758.3|2759.7|2756.2|177
1613359500000|2021-02-15 03:25:00|2761.6|2758.1|2762|2758.5|2763.2|2759.7|2761.2|2757.7|188
1613359800000|2021-02-15 03:30:00|2761.9|2758.4|2760.3|2756.8|2762.5|2759|2759.3|2755.8|203
1613360100000|2021-02-15 03:35:00|2760.1|2756.6|2760.5|2757|2760.9|2757.9|2759.8|2756.5|135
1613360400000|2021-02-15 03:40:00|2760.4|2756.9|2761.4|2757.9|2761.7|2758.9|2759.8|2756.3|128
1613360700000|2021-02-15 03:45:00|2761.3|2757.8|2764.2|2760.7|2764.5|2761|2761|2757.5|206
1613361000000|2021-02-15 03:50:00|2764.3|2760.8|2763.7|2760.2|2765.3|2762.3|2762.8|2759.3|201
1613361300000|2021-02-15 03:55:00|2763.6|2760.1|2764.6|2761.1|2765.1|2761.6|2762.8|2759.9|189
1613361600000|2021-02-15 04:00:00|2764.7|2761.2|2761.5|2758|2765.6|2762.1|2761.5|2758|224
1613361900000|2021-02-15 04:05:00|2761.4|2757.9|2761.7|2758.2|2762.1|2759.4|2760.1|2757|199
1613362200000|2021-02-15 04:10:00|2761.8|2758.3|2760.1|2756.6|2762.6|2759.6|2759.2|2756.3|212
1613362500000|2021-02-15 04:15:00|2760.3|2756.8|2756.7|2753.2|2760.7|2757.2|2756|2753.1|202
1613362800000|2021-02-15 04:20:00|2757.2|2753.7|2755.6|2752.1|2757.7|2754.2|2754.4|2750.9|296
1613363100000|2021-02-15 04:25:00|2755.5|2752|2756.1|2752.6|2756.6|2753.1|2755|2751.5|124
1613363400000|2021-02-15 04:30:00|2755.9|2752.4|2751.9|2748.4|2756.6|2753.1|2751.1|2747.6|233
1613363700000|2021-02-15 04:35:00|2752.1|2748.6|2753.2|2749.7|2753.2|2749.7|2751|2747.5|232
1613364000000|2021-02-15 04:40:00|2753.1|2749.6|2751.7|2748.2|2753.7|2750.2|2751.3|2747.8|179
1613364300000|2021-02-15 04:45:00|2751.8|2748.3|2749.5|2746|2751.8|2748.3|2748|2745|277
1613364600000|2021-02-15 04:50:00|2749.4|2745.9|2749.4|2745.9|2749.6|2746.1|2748.6|2745.1|180
1613364900000|2021-02-15 04:55:00|2749.6|2746.1|2750.4|2746.9|2751.1|2747.6|2749.1|2745.6|183
1613365200000|2021-02-15 05:00:00|2750.3|2746.8|2751.3|2747.8|2751.4|2747.9|2748.9|2745.4|216
1613365500000|2021-02-15 05:05:00|2751.5|2748|2750.2|2746.7|2752.1|2748.6|2749.7|2746.2|176
1613365800000|2021-02-15 05:10:00|2750.6|2747.1|2748|2744.5|2752.2|2748.7|2747.6|2744.1|227
1613366100000|2021-02-15 05:15:00|2748.2|2744.7|2750.9|2747.4|2750.9|2747.4|2747.8|2744.3|206
1613366400000|2021-02-15 05:20:00|2751.2|2747.7|2752.1|2748.6|2752.4|2748.9|2750.7|2747.2|251
1613366700000|2021-02-15 05:25:00|2752.2|2748.7|2755.5|2752|2756.7|2753.2|2750.1|2746.6|266
1613367000000|2021-02-15 05:30:00|2755.6|2752.1|2754.1|2750.6|2755.9|2752.4|2753.3|2749.8|226
1613367300000|2021-02-15 05:35:00|2753.8|2750.3|2755|2751.5|2755.7|2752.2|2753.7|2750.2|193
1613367600000|2021-02-15 05:40:00|2754.9|2751.4|2758.9|2755.4|2759.4|2755.9|2754.7|2751.2|228
1613367900000|2021-02-15 05:45:00|2758.8|2755.3|2758.4|2754.9|2759.5|2756|2757.6|2754.8|166
1613368200000|2021-02-15 05:50:00|2758.5|2755|2757.7|2754.2|2760.3|2757.2|2757|2753.5|205
1613368500000|2021-02-15 05:55:00|2757.6|2754.1|2760|2756.5|2761|2757.5|2756.9|2753.4|298
1613368800000|2021-02-15 06:00:00|2759.8|2756.3|2760.7|2757.2|2760.8|2757.3|2758.6|2755.1|295
1613369100000|2021-02-15 06:05:00|2760.8|2757.3|2759.6|2756.1|2761.5|2758|2759.2|2755.7|206
1613369400000|2021-02-15 06:10:00|2759.4|2755.9|2762.4|2758.9|2762.9|2759.6|2759.3|2755.8|196
1613369700000|2021-02-15 06:15:00|2762.7|2759.2|2759.8|2756.3|2762.7|2759.2|2758.7|2755.2|220
1613370000000|2021-02-15 06:20:00|2759.9|2756.4|2760.2|2756.7|2760.9|2757.4|2758.5|2755|300
1613370300000|2021-02-15 06:25:00|2760.3|2756.8|2753.9|2750.4|2760.3|2756.8|2752.5|2749|518
1613370600000|2021-02-15 06:30:00|2753.8|2750.3|2751.6|2748.1|2754.2|2750.7|2751.5|2748|289
1613370900000|2021-02-15 06:35:00|2751.7|2748.2|2750.5|2747|2752.5|2749|2749.8|2746.3|288
1613371200000|2021-02-15 06:40:00|2750.6|2747.1|2744.6|2741.1|2750.9|2747.4|2743.9|2740.4|334
1613371500000|2021-02-15 06:45:00|2744.5|2741|2746.1|2742.6|2746.6|2743.1|2741.8|2738.3|480
1613371800000|2021-02-15 06:50:00|2746|2742.5|2744|2740.5|2746.5|2743|2741.6|2738.1|442
1613372100000|2021-02-15 06:55:00|2743.6|2740.1|2742.9|2739.4|2745.2|2741.7|2742.1|2738.6|372
1613372400000|2021-02-15 07:00:00|2743|2739.5|2741.3|2737.8|2744.3|2740.8|2740|2736.5|435
1613372700000|2021-02-15 07:05:00|2741.4|2737.9|2741.6|2738.1|2741.6|2738.1|2737.9|2734.4|474
1613373000000|2021-02-15 07:10:00|2741.5|2738|2741.4|2737.9|2743|2739.5|2739.6|2736.1|458
1613373300000|2021-02-15 07:15:00|2741.3|2737.8|2743.2|2739.7|2744|2740.5|2741.1|2737.6|407
1613373600000|2021-02-15 07:20:00|2743.3|2739.8|2742.9|2739.4|2743.9|2740.4|2742.4|2738.9|384
1613373900000|2021-02-15 07:25:00|2743|2739.5|2745.1|2741.6|2746.7|2743.2|2742.3|2738.8|412
1613374200000|2021-02-15 07:30:00|2744.9|2741.4|2741.5|2738|2745.3|2741.8|2741|2737.5|423
1613374500000|2021-02-15 07:35:00|2741.4|2737.9|2742.1|2738.6|2742.5|2739|2740.3|2736.8|369
1613374800000|2021-02-15 07:40:00|2742.2|2738.7|2742.9|2739.4|2744.7|2741.2|2741|2737.5|429
1613375100000|2021-02-15 07:45:00|2743|2739.5|2744.1|2740.6|2744.5|2741|2740.4|2736.9|403
1613375400000|2021-02-15 07:50:00|2743.9|2740.4|2746.2|2742.7|2746.4|2742.9|2742.2|2738.7|376
1613375700000|2021-02-15 07:55:00|2746.3|2742.8|2744.4|2740.9|2746.6|2743.1|2744|2740.5|421
1613376000000|2021-02-15 08:00:00|2744.3|2740.8|2750.8|2747.3|2751|2747.5|2742.6|2739.1|674
1613376300000|2021-02-15 08:05:00|2750.6|2747.1|2748.9|2745.4|2751.9|2748.4|2747.8|2744.3|452
1613376600000|2021-02-15 08:10:00|2748.6|2745.1|2753.2|2749.7|2753.8|2750.3|2748.5|2745|461
1613376900000|2021-02-15 08:15:00|2753.3|2749.8|2753.6|2750.1|2756.9|2753.4|2752.1|2748.6|600
1613377200000|2021-02-15 08:20:00|2753.8|2750.3|2757|2753.5|2758.3|2755.1|2753.6|2750.1|580
1613377500000|2021-02-15 08:25:00|2757.1|2753.6|2756|2752.5|2757.7|2754.2|2754|2750.5|576
1613377800000|2021-02-15 08:30:00|2755.9|2752.4|2755.4|2751.9|2760.1|2756.6|2754.4|2750.9|591
1613378100000|2021-02-15 08:35:00|2755.3|2751.8|2752.5|2749|2756|2752.5|2751.2|2747.7|520
1613378400000|2021-02-15 08:40:00|2752.4|2748.9|2751.1|2747.6|2752.5|2749|2748.8|2745.3|493
1613378700000|2021-02-15 08:45:00|2751.5|2748|2752.5|2749|2753|2749.5|2750.5|2747|455
1613379000000|2021-02-15 08:50:00|2752.4|2748.9|2758|2754.5|2759.7|2756.2|2752|2748.5|456
1613379300000|2021-02-15 08:55:00|2758.6|2755.1|2757.3|2753.8|2758.8|2755.3|2756.7|2753.2|375
1613379600000|2021-02-15 09:00:00|2757.1|2753.6|2754.6|2751.1|2757.3|2753.8|2753.8|2750.3|504
1613379900000|2021-02-15 09:05:00|2754.7|2751.2|2755.5|2752|2755.5|2752|2753.2|2749.7|389
1613380200000|2021-02-15 09:10:00|2755.6|2752.1|2755.9|2752.4|2757|2753.5|2755.2|2751.7|428
1613380500000|2021-02-15 09:15:00|2756|2752.5|2758|2754.5|2758.9|2755.4|2755.7|2752.2|433
1613380800000|2021-02-15 09:20:00|2757.9|2754.4|2757|2753.5|2758.6|2755.3|2756.5|2753|432
1613381100000|2021-02-15 09:25:00|2757.2|2753.7|2757.8|2754.3|2758.2|2754.7|2756.4|2752.9|277
1613381400000|2021-02-15 09:30:00|2757.6|2754.1|2755.5|2752|2759.5|2756|2754|2750.5|330
1613381700000|2021-02-15 09:35:00|2755.4|2751.9|2757.2|2753.7|2758.3|2754.8|2754.9|2751.4|342
1613382000000|2021-02-15 09:40:00|2757.4|2753.9|2757.1|2753.6|2758.4|2754.9|2756.8|2753.3|296
1613382300000|2021-02-15 09:45:00|2757|2753.5|2756.6|2753.1|2758.1|2754.6|2755.9|2752.4|371
1613382600000|2021-02-15 09:50:00|2756.4|2752.9|2756.6|2753.1|2758.4|2754.9|2755|2751.5|414
1613382900000|2021-02-15 09:55:00|2756.2|2752.7|2755.6|2752.1|2757.5|2754|2754.5|2751.2|402
1613383200000|2021-02-15 10:00:00|2755.5|2752|2755.7|2752.2|2756.1|2752.6|2752.9|2749.4|508
1613383500000|2021-02-15 10:05:00|2755.3|2751.8|2754.9|2751.4|2755.9|2752.4|2753.3|2749.8|462
1613383800000|2021-02-15 10:10:00|2754.6|2751.1|2752.6|2749.1|2755.8|2752.3|2751|2747.5|420
1613384100000|2021-02-15 10:15:00|2753.1|2749.6|2754.1|2750.6|2755.6|2752.1|2752.3|2748.8|439
1613384400000|2021-02-15 10:20:00|2754.2|2750.7|2761.7|2758.2|2761.8|2758.3|2754|2750.5|477
1613384700000|2021-02-15 10:25:00|2761.6|2758.1|2759.7|2756.2|2761.7|2758.2|2758.9|2755.4|392
1613385000000|2021-02-15 10:30:00|2759.4|2755.9|2758.6|2755.1|2759.4|2755.9|2757.5|2754|463
1613385300000|2021-02-15 10:35:00|2758.7|2755.2|2759.5|2756|2759.8|2756.3|2758.1|2754.6|268
1613385600000|2021-02-15 10:40:00|2759.4|2755.9|2763|2759.5|2763.9|2760.4|2759.2|2755.7|423
1613385900000|2021-02-15 10:45:00|2762.9|2759.4|2758.5|2756.5|2763.5|2760|2758.4|2755.3|388
1613386200000|2021-02-15 10:50:00|2758.7|2756.7|2760.2|2756.7|2760.3|2756.8|2757.9|2754.5|314
1613386500000|2021-02-15 10:55:00|2759.9|2756.4|2757.8|2754.3|2760.2|2757|2757|2753.5|303
1613386800000|2021-02-15 11:00:00|2757.7|2754.2|2756.4|2752.9|2759.1|2755.6|2756.2|2752.7|355
1613387100000|2021-02-15 11:05:00|2756.3|2752.8|2757.3|2753.8|2757.8|2754.3|2755.5|2752|333
1613387400000|2021-02-15 11:10:00|2757.5|2754|2757.3|2753.8|2757.8|2754.3|2755.8|2752.3|218
1613387700000|2021-02-15 11:15:00|2757.4|2753.9|2759.2|2755.7|2759.5|2756|2757.3|2753.8|405
1613388000000|2021-02-15 11:20:00|2759.3|2755.8|2762|2758.5|2762.3|2758.8|2759.2|2755.7|442
1613388300000|2021-02-15 11:25:00|2762.1|2758.6|2760.5|2757|2762.8|2759.3|2759.1|2755.6|311
1613388600000|2021-02-15 11:30:00|2760.4|2756.9|2759|2755.5|2761.7|2758.2|2757.9|2754.4|264
1613388900000|2021-02-15 11:35:00|2759.1|2755.6|2761.9|2758.4|2762.1|2758.6|2758.6|2755.1|303
1613389200000|2021-02-15 11:40:00|2761.8|2758.3|2762.4|2758.9|2764.8|2761.3|2761.4|2757.9|350
1613389500000|2021-02-15 11:45:00|2762.7|2759.2|2761.8|2758.3|2764.8|2761.3|2761.7|2758.2|427
1613389800000|2021-02-15 11:50:00|2761.9|2758.4|2763.8|2760.3|2765.3|2761.8|2760.4|2756.9|383
1613390100000|2021-02-15 11:55:00|2764|2760.5|2762.9|2759.4|2764.6|2761.5|2762.3|2759|335
1613390400000|2021-02-15 12:00:00|2762.8|2759.3|2759.7|2756.2|2762.8|2759.3|2758.6|2755.1|457
1613390700000|2021-02-15 12:05:00|2759.8|2756.3|2761.3|2757.8|2761.9|2758.4|2758.4|2754.9|413
1613391000000|2021-02-15 12:10:00|2761.2|2757.7|2763.4|2759.9|2763.9|2760.4|2760.6|2757.1|435
1613391300000|2021-02-15 12:15:00|2763.2|2759.7|2767.8|2764.3|2768.7|2765.2|2763|2759.5|414
1613391600000|2021-02-15 12:20:00|2767.6|2764.1|2767.4|2763.9|2768.9|2765.4|2765.6|2762.1|502
1613391900000|2021-02-15 12:25:00|2767.5|2764|2767.9|2764.4|2768.3|2765.4|2765.1|2761.6|314
1613392200000|2021-02-15 12:30:00|2767.8|2764.3|2768.1|2764.6|2769.7|2766.2|2766.3|2762.8|404
1613392500000|2021-02-15 12:35:00|2768|2764.5|2769|2765.5|2770.6|2767.1|2767.7|2764.2|297
1613392800000|2021-02-15 12:40:00|2768.9|2765.4|2768.4|2764.9|2770.4|2766.9|2767.3|2763.8|294
1613393100000|2021-02-15 12:45:00|2768.5|2765|2768.5|2765|2772.5|2769|2768.1|2764.6|353
1613393400000|2021-02-15 12:50:00|2768.4|2764.9|2769.2|2765.7|2770.8|2767.3|2767.4|2763.9|334
1613393700000|2021-02-15 12:55:00|2769.1|2765.6|2766.4|2762.9|2769.3|2765.8|2764.8|2761.3|409
1613394000000|2021-02-15 13:00:00|2766.6|2763.1|2768.6|2765.1|2769.1|2765.6|2765.1|2761.6|458
1613394300000|2021-02-15 13:05:00|2768.7|2765.2|2767.4|2763.9|2769.4|2766.3|2767.2|2763.8|353
1613394600000|2021-02-15 13:10:00|2767.1|2763.6|2767.2|2763.7|2768.8|2765.3|2765.4|2762|263
1613394900000|2021-02-15 13:15:00|2767.1|2763.6|2761.8|2758.3|2767.6|2764.1|2760.8|2757.7|424
1613395200000|2021-02-15 13:20:00|2761.6|2758.1|2766.5|2763|2766.6|2763.1|2760.9|2758.1|283
1613395500000|2021-02-15 13:25:00|2766.4|2762.9|2762.3|2758.8|2766.6|2763.1|2760.9|2757.4|386
1613395800000|2021-02-15 13:30:00|2762.4|2758.9|2762.4|2758.9|2763.2|2759.7|2761.1|2757.6|330
1613396100000|2021-02-15 13:35:00|2762.5|2759|2760|2756.5|2763.6|2760.1|2759.3|2755.8|333
1613396400000|2021-02-15 13:40:00|2760.5|2757|2760.1|2756.6|2761.4|2758.4|2758.9|2755.4|273
1613396700000|2021-02-15 13:45:00|2760.2|2756.7|2758.4|2754.9|2760.2|2757.1|2757.4|2754.5|374
1613397000000|2021-02-15 13:50:00|2758.3|2754.8|2754.8|2751.3|2759.8|2756.3|2754.6|2751.1|421
1613397300000|2021-02-15 13:55:00|2754.6|2751.1|2756.2|2752.7|2756.8|2753.3|2753.5|2750|449
1613397600000|2021-02-15 14:00:00|2756|2752.5|2755.6|2752.1|2757.4|2753.9|2754.7|2751.2|535
1613397900000|2021-02-15 14:05:00|2755.8|2752.3|2754.9|2751.4|2756.7|2753.2|2753|2749.5|484
1613398200000|2021-02-15 14:10:00|2755.2|2751.7|2755.4|2751.9|2756.5|2753|2754.1|2750.8|417
1613398500000|2021-02-15 14:15:00|2755.5|2752|2757|2753.5|2757.3|2753.8|2754.2|2750.7|334
1613398800000|2021-02-15 14:20:00|2756.8|2753.3|2760.4|2756.9|2760.6|2757.1|2755.6|2752.1|401
1613399100000|2021-02-15 14:25:00|2760.5|2757|2762.2|2758.7|2763.1|2759.6|2760.5|2757|379
1613399400000|2021-02-15 14:30:00|2762.4|2758.9|2767.2|2763.7|2767.9|2764.4|2762.1|2758.6|543
1613399700000|2021-02-15 14:35:00|2767.3|2763.8|2766.8|2763.3|2768.2|2764.7|2765.8|2762.3|322
1613400000000|2021-02-15 14:40:00|2766.7|2763.2|2765.7|2762.2|2768.6|2765.1|2765.6|2762.1|322
1613400300000|2021-02-15 14:45:00|2765.6|2762.1|2762.8|2759.3|2765.7|2762.2|2761.5|2758.3|340
1613400600000|2021-02-15 14:50:00|2762.9|2759.4|2762.3|2758.8|2763.1|2760.8|2760.2|2757.4|367
1613400900000|2021-02-15 14:55:00|2761.3|2759.3|2758.7|2756.7|2761.5|2759.5|2758.3|2755.5|412
1613401200000|2021-02-15 15:00:00|2758.6|2756.6|2758.7|2756.7|2761.3|2758.4|2757.4|2755.1|397
1613401500000|2021-02-15 15:05:00|2759.9|2756.4|2762.3|2760.3|2763|2760.4|2758.4|2755.8|329
1613401800000|2021-02-15 15:10:00|2762.4|2760.4|2761.4|2759.4|2763.2|2760.7|2760.6|2757.5|355
1613402100000|2021-02-15 15:15:00|2761.3|2759.3|2762.4|2758.9|2764.1|2761.3|2761.1|2758|300
1613402400000|2021-02-15 15:20:00|2761.6|2759.6|2760.5|2757|2763.4|2760.8|2759.8|2756.4|499
1613402700000|2021-02-15 15:25:00|2760.1|2756.6|2757.4|2753.9|2760.9|2758.3|2756.7|2753.6|505
1613403000000|2021-02-15 15:30:00|2757.3|2753.8|2755|2751.5|2758.1|2755.4|2754|2750.5|438
1613403300000|2021-02-15 15:35:00|2754.9|2751.4|2755.2|2751.7|2755.6|2752.8|2753.7|2750.6|336
1613403600000|2021-02-15 15:40:00|2755.1|2751.6|2756.2|2752.7|2756.2|2753.6|2754|2750.6|398
1613403900000|2021-02-15 15:45:00|2756|2752.5|2756.1|2752.6|2757.4|2754.7|2755|2751.8|345
1613404200000|2021-02-15 15:50:00|2756|2752.5|2756.1|2752.6|2756.7|2753.9|2755.1|2751.7|262
1613404500000|2021-02-15 15:55:00|2756.3|2752.8|2758.6|2755.1|2759.4|2755.9|2756.1|2752.7|532
1613404800000|2021-02-15 16:00:00|2758.1|2756.1|2760|2756.5|2761.3|2758.2|2756.6|2753.4|524
1613405100000|2021-02-15 16:05:00|2759.9|2756.4|2756.2|2752.7|2760.2|2757.1|2755|2751.9|357
1613405400000|2021-02-15 16:10:00|2756.3|2752.8|2757.7|2754.2|2758.1|2754.6|2755.6|2752.4|288
1613405700000|2021-02-15 16:15:00|2757.9|2754.4|2759.9|2756.4|2759.9|2756.4|2756.7|2753.5|326
1613406000000|2021-02-15 16:20:00|2759.8|2756.3|2760|2756.5|2760.4|2757.6|2758.2|2754.8|361
1613406300000|2021-02-15 16:25:00|2759.5|2756|2759.2|2755.7|2760.2|2757.3|2758.2|2754.9|278
1613406600000|2021-02-15 16:30:00|2759|2755.5|2759.1|2755.6|2760|2756.7|2757.5|2754.2|443
1613406900000|2021-02-15 16:35:00|2759.2|2755.7|2761.4|2757.9|2761.7|2758.8|2757.5|2754.3|409
1613407200000|2021-02-15 16:40:00|2761.5|2758|2762.9|2759.4|2763.2|2760.2|2760.9|2757.6|304
1613407500000|2021-02-15 16:45:00|2762.8|2759.3|2764.5|2761|2765.3|2762.7|2761.3|2758.5|347
1613407800000|2021-02-15 16:50:00|2764.2|2760.7|2763.8|2760.3|2765.2|2762.2|2762.8|2759.8|383
1613408100000|2021-02-15 16:55:00|2764|2760.5|2764|2760.5|2764.8|2761.8|2763|2759.7|334
1613408400000|2021-02-15 17:00:00|2763.9|2760.4|2764.8|2761.3|2765.3|2762.5|2763.5|2760.1|187
1613408700000|2021-02-15 17:05:00|2764|2762|2762.4|2758.9|2765.2|2762.3|2761.5|2758.4|273
1613409000000|2021-02-15 17:10:00|2762.3|2758.8|2762.1|2758.6|2762.7|2759.6|2760.7|2757.2|191
1613409300000|2021-02-15 17:15:00|2762.2|2758.7|2762.1|2758.6|2762.9|2759.4|2760.8|2757.7|173
1613409600000|2021-02-15 17:20:00|2762.3|2758.8|2759.9|2756.4|2762.4|2758.9|2759.1|2755.7|236
1613409900000|2021-02-15 17:25:00|2760|2756.5|2764.7|2761.2|2765.1|2761.6|2758.9|2755.5|341
1613410200000|2021-02-15 17:30:00|2764.5|2761|2761.4|2757.9|2764.7|2761.4|2757.7|2754.2|309
1613410500000|2021-02-15 17:35:00|2761.3|2757.8|2764.1|2760.6|2764.9|2761.7|2759.2|2756.2|249
1613410800000|2021-02-15 17:40:00|2764.4|2760.9|2762.8|2759.3|2764.7|2761.5|2762|2758.8|289
1613411100000|2021-02-15 17:45:00|2762.7|2759.2|2761.1|2757.6|2763.8|2760.9|2759.8|2756.3|337
1613411400000|2021-02-15 17:50:00|2760.6|2757.1|2761|2757.5|2762.5|2759|2759.8|2756.3|229
1613411700000|2021-02-15 17:55:00|2761.4|2757.9|2761.1|2757.6|2762.4|2759.6|2759.9|2756.4|250
1613430000000|2021-02-15 23:00:00|2762.8|2759.3|2763.3|2759.8|2764.2|2760.1|2760.3|2756.8|271
1613430300000|2021-02-15 23:05:00|2763.4|2759.9|2760.9|2757.4|2763.4|2759.9|2760.5|2756|209
1613430600000|2021-02-15 23:10:00|2761|2757.5|2759.7|2756.2|2761.2|2757.7|2758.5|2755|182
1613430900000|2021-02-15 23:15:00|2759.8|2756.3|2758.5|2755|2760.2|2756.7|2755.9|2752.4|244
1613431200000|2021-02-15 23:20:00|2758.8|2755.3|2758.6|2755.1|2760|2756.5|2757.2|2751.9|139
1613431500000|2021-02-15 23:25:00|2758.8|2755.3|2760|2756.5|2760.9|2757.4|2758.4|2754.9|182
1613431800000|2021-02-15 23:30:00|2760.1|2756.6|2758.9|2755.4|2760.5|2757|2758.6|2755.1|237
1613432100000|2021-02-15 23:35:00|2758.8|2755.3|2759.5|2756|2760.8|2757.3|2758.2|2754.7|179
1613432400000|2021-02-15 23:40:00|2759.6|2756.1|2760.5|2757|2762.6|2759.1|2758.9|2755.4|241
1613432700000|2021-02-15 23:45:00|2760.4|2756.9|2762.6|2759.1|2763.5|2760|2760.4|2756.9|207
1613433000000|2021-02-15 23:50:00|2762.8|2759.3|2762.9|2759.4|2762.9|2759.4|2760.4|2756.9|200
1613433300000|2021-02-15 23:55:00|2762.7|2759.2|2759.8|2756.3|2763|2759.5|2759.4|2755.9|208
1613433600000|2021-02-16 00:00:00|2759.9|2756.4|2759.5|2756|2760.6|2757.1|2757.3|2753.8|327
1613433900000|2021-02-16 00:05:00|2759.6|2756.1|2758.7|2755.2|2760.2|2756.7|2758.2|2754.7|235
1613434200000|2021-02-16 00:10:00|2758.6|2755.1|2760.4|2756.9|2760.5|2757|2758.2|2754.7|257
1613434500000|2021-02-16 00:15:00|2760.2|2758.2|2762.4|2758.9|2762.8|2759.9|2760.2|2757.1|351
1613434800000|2021-02-16 00:20:00|2762.5|2759|2765.5|2762|2766|2762.5|2761.5|2758.5|309
1613435100000|2021-02-16 00:25:00|2765.6|2762.1|2766.8|2763.3|2767.1|2764.1|2764.8|2761.4|230
1613435400000|2021-02-16 00:30:00|2766.7|2763.2|2769.5|2766|2769.8|2766.3|2765|2761.8|296
1613435700000|2021-02-16 00:35:00|2769.3|2765.8|2768.8|2765.3|2769.5|2766|2767.5|2764.1|265
1613436000000|2021-02-16 00:40:00|2768.9|2765.4|2769.1|2765.6|2770.1|2767|2766.8|2763.3|274
1613436300000|2021-02-16 00:45:00|2769.2|2765.7|2769.1|2765.6|2769.6|2766.1|2768|2765.1|149
1613436600000|2021-02-16 00:50:00|2769|2765.5|2768.2|2764.7|2770.6|2767.1|2767.8|2764.5|163
1613436900000|2021-02-16 00:55:00|2768.1|2764.6|2770.1|2768.1|2771|2768.1|2767.2|2763.7|228
1613437200000|2021-02-16 01:00:00|2770.2|2768.2|2768|2764.5|2772.2|2768.7|2765.6|2762.1|342
1613437500000|2021-02-16 01:05:00|2768.1|2764.6|2766.8|2763.3|2768.1|2764.6|2765|2761.5|239
1613437800000|2021-02-16 01:10:00|2766.7|2763.2|2769|2765.5|2769.9|2766.4|2766.6|2763.1|220
1613438100000|2021-02-16 01:15:00|2769.1|2765.6|2768.6|2765.1|2769.3|2766.2|2766.7|2763.2|289
1613438400000|2021-02-16 01:20:00|2768.9|2765.4|2775.5|2772|2777.4|2774.8|2768.3|2764.8|412
1613438700000|2021-02-16 01:25:00|2775.4|2771.9|2776.7|2773.2|2776.9|2773.4|2773.7|2769.7|441
1613439000000|2021-02-16 01:30:00|2776.6|2773.1|2777.1|2773.6|2778.6|2775.1|2774.7|2771.3|348
1613439300000|2021-02-16 01:35:00|2776.9|2773.4|2772.5|2769|2777.1|2773.6|2771.1|2767.6|454
1613439600000|2021-02-16 01:40:00|2772.3|2768.8|2775.5|2772|2777|2773.5|2771.6|2768.1|434
1613439900000|2021-02-16 01:45:00|2775.4|2771.9|2777.9|2774.4|2781.1|2778.5|2775.4|2771.9|481
1613440200000|2021-02-16 01:50:00|2777.8|2774.3|2774.7|2771.2|2778.1|2774.6|2773.6|2770.3|348
1613440500000|2021-02-16 01:55:00|2774.9|2771.4|2774.7|2771.2|2776.4|2772.9|2774|2770.5|312
1613440800000|2021-02-16 02:00:00|2774.6|2771.1|2774.8|2771.3|2777|2773.5|2773.5|2770|362
1613441100000|2021-02-16 02:05:00|2774.6|2771.1|2777.7|2774.2|2778.5|2775.4|2773.7|2770.2|263
1613441400000|2021-02-16 02:10:00|2777.8|2774.3|2779.9|2776.4|2781.6|2778.7|2776.3|2772.8|390
1613441700000|2021-02-16 02:15:00|2779.7|2776.2|2778.6|2775.1|2780.2|2776.7|2777.6|2774.1|266
1613442000000|2021-02-16 02:20:00|2778.7|2775.2|2777|2773.5|2780.5|2777|2775.9|2773.1|266
1613442300000|2021-02-16 02:25:00|2776.9|2773.4|2781.3|2777.8|2781.5|2778|2776.7|2773.2|259
1613442600000|2021-02-16 02:30:00|2781.4|2777.9|2780.6|2777.1|2781.8|2778.3|2779.6|2776.1|266
1613442900000|2021-02-16 02:35:00|2780.9|2777.4|2781.1|2777.6|2782|2779.2|2780|2776.5|203
1613443200000|2021-02-16 02:40:00|2781|2777.5|2780.8|2778.8|2782.9|2779.8|2780.6|2777.2|305
1613443500000|2021-02-16 02:45:00|2780.9|2778.9|2780|2778|2781.7|2778.9|2779.4|2775.9|234
1613443800000|2021-02-16 02:50:00|2780.1|2778.1|2780.4|2776.9|2781|2778.3|2778.6|2776|287
1613444100000|2021-02-16 02:55:00|2780.5|2777|2783.1|2779.6|2783.4|2780.2|2780.2|2776.7|259
1613444400000|2021-02-16 03:00:00|2782.9|2779.4|2787.2|2783.7|2787.7|2784.2|2781.9|2778.9|330
1613444700000|2021-02-16 03:05:00|2787|2783.5|2785.4|2781.9|2787.5|2784.1|2785.1|2781.8|242
1613445000000|2021-02-16 03:10:00|2785.5|2782|2786.7|2783.2|2787.2|2783.7|2784.4|2781.4|204
1613445300000|2021-02-16 03:15:00|2786.6|2783.1|2786.4|2782.9|2786.8|2783.4|2785.2|2781.7|208
1613445600000|2021-02-16 03:20:00|2786.3|2782.8|2785.1|2781.6|2786.6|2783.8|2784.5|2781.2|181
1613445900000|2021-02-16 03:25:00|2785|2781.5|2789.7|2786.2|2790.9|2787.4|2784.4|2780.9|246
1613446200000|2021-02-16 03:30:00|2789.6|2786.1|2787.6|2784.1|2790.6|2787.2|2786.8|2784|279
1613446500000|2021-02-16 03:35:00|2787.8|2784.3|2789.7|2786.2|2789.9|2787.1|2786.5|2783|263
1613446800000|2021-02-16 03:40:00|2789.6|2786.1|2791.7|2788.2|2792|2789|2789.6|2786.1|235
1613447100000|2021-02-16 03:45:00|2791.6|2788.1|2791.8|2788.3|2794.5|2791|2791.3|2787.8|332
1613447400000|2021-02-16 03:50:00|2791.9|2788.4|2795.9|2792.4|2796.2|2792.7|2790.2|2786.7|237
1613447700000|2021-02-16 03:55:00|2795.8|2792.3|2796.3|2792.8|2797.2|2794.4|2795|2791.5|326
1613448000000|2021-02-16 04:00:00|2796.4|2792.9|2796.8|2793.3|2797.4|2793.9|2795|2791.5|280
1613448300000|2021-02-16 04:05:00|2797|2793.5|2794.8|2791.3|2797.3|2793.8|2793.8|2790.3|226
1613448600000|2021-02-16 04:10:00|2794.9|2791.4|2795.1|2791.6|2795.4|2791.9|2793.4|2789.9|287
1613448900000|2021-02-16 04:15:00|2795|2791.5|2793.3|2789.8|2795.5|2792|2792.9|2789.4|294
1613449200000|2021-02-16 04:20:00|2793.4|2789.9|2796|2792.5|2796.1|2792.6|2793.4|2789.9|220
1613449500000|2021-02-16 04:25:00|2796.2|2792.7|2793.2|2789.7|2796.2|2792.7|2791.4|2787.9|226
1613449800000|2021-02-16 04:30:00|2793.3|2789.8|2792.2|2788.7|2793.5|2790.7|2791.6|2788.5|126
1613450100000|2021-02-16 04:35:00|2792.1|2788.6|2787.8|2784.3|2792.1|2789.3|2787.6|2784.1|302
1613450400000|2021-02-16 04:40:00|2787.5|2784|2789.7|2786.2|2790.6|2787.1|2787.5|2784|192
1613450700000|2021-02-16 04:45:00|2789.6|2786.1|2791.2|2787.7|2791.4|2788.4|2788.7|2785.7|210
1613451000000|2021-02-16 04:50:00|2790.2|2788.2|2788.6|2785.1|2790.7|2788.2|2785.9|2782.4|256
1613451300000|2021-02-16 04:55:00|2788.7|2785.2|2786.8|2783.3|2789.6|2786.1|2786.8|2783.3|151
1613451600000|2021-02-16 05:00:00|2786.9|2783.4|2787.8|2784.3|2788.6|2785.1|2786.1|2783.1|225
1613451900000|2021-02-16 05:05:00|2788.2|2784.7|2784.2|2780.7|2789.4|2785.9|2782.2|2778.7|312
1613452200000|2021-02-16 05:10:00|2783.9|2780.4|2780.9|2777.4|2784.3|2780.8|2780.6|2777.1|222
1613452500000|2021-02-16 05:15:00|2781.1|2777.6|2776.2|2772.7|2781.2|2777.7|2775.5|2772.2|420
1613452800000|2021-02-16 05:20:00|2776.3|2772.8|2776.6|2773.1|2777.7|2774.2|2775.4|2771.9|237
1613453100000|2021-02-16 05:25:00|2776.5|2773|2777.3|2773.8|2777.6|2774.1|2774.4|2771.6|245
1613453400000|2021-02-16 05:30:00|2777.2|2773.7|2774.1|2770.6|2777.3|2773.8|2772|2768.5|408
1613453700000|2021-02-16 05:35:00|2774.2|2770.7|2767.5|2764|2774.8|2771.6|2764.5|2761|530
1613454000000|2021-02-16 05:40:00|2767.7|2764.2|2764.2|2760.7|2768.9|2765.4|2762.7|2759.2|639
1613454300000|2021-02-16 05:45:00|2764.1|2760.6|2763.2|2759.7|2765.1|2761.6|2758.8|2755.3|575
1613454600000|2021-02-16 05:50:00|2763.1|2759.6|2763.9|2760.4|2764.9|2761.4|2760.4|2756.9|500
1613454900000|2021-02-16 05:55:00|2764|2760.5|2764.3|2760.8|2764.8|2761.3|2761|2757.5|439
1613455200000|2021-02-16 06:00:00|2764.5|2761|2761.7|2758.2|2764.6|2761.1|2757.1|2753.6|514
1613455500000|2021-02-16 06:05:00|2761|2757.5|2764|2760.5|2766.3|2762.8|2760.1|2756.6|449
1613455800000|2021-02-16 06:10:00|2764.1|2760.6|2764.7|2761.2|2765.4|2761.9|2762.6|2759.1|347
1613456100000|2021-02-16 06:15:00|2764.4|2760.9|2766.3|2762.8|2768.2|2764.7|2764.4|2760.9|403
1613456400000|2021-02-16 06:20:00|2766.4|2762.9|2769.6|2766.1|2770.1|2766.6|2765.5|2762|454
1613456700000|2021-02-16 06:25:00|2769.5|2766|2771.1|2767.6|2771.4|2767.9|2769.1|2765.6|361
1613457000000|2021-02-16 06:30:00|2771.3|2767.8|2768.4|2764.9|2773.7|2770.6|2768.3|2764.9|343
1613457300000|2021-02-16 06:35:00|2768.3|2764.8|2768.4|2764.9|2769.7|2766.2|2766.8|2763.3|288
1613457600000|2021-02-16 06:40:00|2768.3|2764.8|2766.8|2763.3|2768.6|2765.3|2765.9|2762.4|306
1613457900000|2021-02-16 06:45:00|2767.1|2763.6|2768.1|2764.6|2769.4|2765.9|2766.4|2763.3|320
1613458200000|2021-02-16 06:50:00|2768.2|2764.7|2769.9|2766.4|2771.7|2768.2|2767.6|2764.1|338
1613458500000|2021-02-16 06:55:00|2769.8|2766.3|2769.9|2766.4|2771.2|2767.7|2768.3|2764.8|460
1613458800000|2021-02-16 07:00:00|2770.9|2767.4|2769.5|2766|2772.3|2768.8|2768.8|2765.3|510
1613459100000|2021-02-16 07:05:00|2769.6|2766.1|2768.9|2765.4|2771.2|2767.7|2767.1|2763.6|455
1613459400000|2021-02-16 07:10:00|2768.8|2765.3|2766.4|2762.9|2769.3|2765.8|2764.5|2761|431
1613459700000|2021-02-16 07:15:00|2766.3|2762.8|2763.9|2760.4|2767.1|2763.6|2762.6|2759.1|536
1613460000000|2021-02-16 07:20:00|2763.8|2760.3|2760.6|2757.1|2764|2760.5|2758.7|2755.2|553
1613460300000|2021-02-16 07:25:00|2760.7|2757.2|2760.1|2756.6|2761.1|2758.2|2757.9|2754.9|495
1613460600000|2021-02-16 07:30:00|2760.5|2757|2754.9|2752.9|2761.1|2757.6|2754.6|2752.6|580
1613460900000|2021-02-16 07:35:00|2755|2753|2758.9|2755.4|2759.3|2756.1|2754.6|2752|420
1613461200000|2021-02-16 07:40:00|2759.1|2755.6|2760.7|2757.2|2761.9|2758.4|2757.7|2754.9|424
1613461500000|2021-02-16 07:45:00|2760.8|2757.3|2762.5|2759|2762.7|2759.2|2757.7|2754.3|560
1613461800000|2021-02-16 07:50:00|2762.4|2758.9|2761.4|2757.9|2762.9|2759.4|2760.4|2757.4|353
1613462100000|2021-02-16 07:55:00|2761.3|2757.8|2761.2|2757.7|2762.3|2759.3|2758.8|2755.8|488
1613462400000|2021-02-16 08:00:00|2761|2757.5|2762.8|2760.8|2763.9|2761.6|2759.4|2755.9|599
1613462700000|2021-02-16 08:05:00|2762.7|2760.7|2763.1|2759.6|2766.5|2763.8|2761.2|2758.9|591
1613463000000|2021-02-16 08:10:00|2763.3|2759.8|2761.8|2759.8|2764.7|2762.7|2758.8|2756.1|695
1613463300000|2021-02-16 08:15:00|2761.9|2759.9|2759|2757|2762.9|2760.3|2758.8|2756.4|577
1613463600000|2021-02-16 08:20:00|2758.9|2756.9|2760.3|2758.3|2761.7|2759|2757.4|2755.2|506
1613463900000|2021-02-16 08:25:00|2760.5|2758.5|2765.2|2763.2|2766.5|2764|2760.2|2757.9|541
1613464200000|2021-02-16 08:30:00|2764.7|2762.7|2770.8|2767.3|2771|2768|2763.6|2760.9|556
1613464500000|2021-02-16 08:35:00|2770.7|2767.2|2774.4|2770.9|2775.1|2771.6|2769.9|2766.8|690
1613464800000|2021-02-16 08:40:00|2774.3|2770.8|2777.6|2774.1|2778.4|2774.9|2774.3|2770.8|523
1613465100000|2021-02-16 08:45:00|2777.5|2774|2780.8|2777.3|2781.5|2778|2776.2|2772.7|483
1613465400000|2021-02-16 08:50:00|2780.6|2777.1|2778|2774.5|2782|2778.5|2777.5|2774|444
1613465700000|2021-02-16 08:55:00|2778.1|2774.6|2781.2|2777.7|2781.6|2778.1|2776.8|2773.7|481
1613466000000|2021-02-16 09:00:00|2780.3|2778.3|2776.7|2773.2|2780.9|2778.3|2776|2772.9|447
1613466300000|2021-02-16 09:05:00|2776.4|2772.9|2776.9|2773.4|2778.5|2775.4|2775.7|2772.5|383
1613466600000|2021-02-16 09:10:00|2777|2773.5|2776.4|2772.9|2778.4|2774.9|2775|2771.5|376
1613466900000|2021-02-16 09:15:00|2776.2|2772.7|2778|2774.5|2779|2775.9|2776.2|2772.7|331
1613467200000|2021-02-16 09:20:00|2777.9|2774.4|2771.5|2768|2778|2775|2770.6|2767.1|478
1613467500000|2021-02-16 09:25:00|2771|2767.5|2774.1|2770.6|2774.7|2771.6|2770.5|2767.5|342
1613467800000|2021-02-16 09:30:00|2773.8|2770.3|2775.7|2772.2|2776.2|2772.7|2773.1|2769.6|421
1613468100000|2021-02-16 09:35:00|2775.8|2772.3|2774.2|2770.7|2776.2|2773.2|2772.5|2769|317
1613468400000|2021-02-16 09:40:00|2773.8|2770.3|2776.8|2773.3|2777.7|2774.2|2773.2|2769.7|398
1613468700000|2021-02-16 09:45:00|2776.7|2773.2|2779.8|2776.3|2780.2|2777.3|2775.2|2771.8|458
1613469000000|2021-02-16 09:50:00|2779.9|2776.4|2778.3|2776.3|2781.4|2777.9|2776.9|2773.9|371
1613469300000|2021-02-16 09:55:00|2778.2|2776.2|2778|2774.5|2779.4|2776.2|2777.3|2774.3|351
1613469600000|2021-02-16 10:00:00|2777.9|2774.4|2777.2|2773.7|2780.6|2777.1|2776.2|2773|380
1613469900000|2021-02-16 10:05:00|2777.1|2773.6|2775.7|2772.2|2777.3|2773.8|2773.1|2769.9|371
1613470200000|2021-02-16 10:10:00|2775.6|2772.1|2777.5|2774|2777.8|2774.7|2774.1|2771.3|311
1613470500000|2021-02-16 10:15:00|2777.6|2774.1|2776.5|2773|2780.8|2777.4|2776.2|2772.7|380
1613470800000|2021-02-16 10:20:00|2776.6|2773.1|2777.5|2774|2778.6|2775.1|2775.6|2772.2|283
1613471100000|2021-02-16 10:25:00|2777.6|2774.1|2778.6|2776.6|2780.7|2777.9|2777.1|2773.6|376
1613471400000|2021-02-16 10:30:00|2778.5|2776.5|2773.4|2769.9|2779.3|2776.5|2771.7|2768.2|500
1613471700000|2021-02-16 10:35:00|2773.5|2770|2774.6|2771.1|2775.1|2771.6|2771.6|2768.7|284
1613472000000|2021-02-16 10:40:00|2774.5|2771|2781.3|2777.8|2781.5|2778|2774.3|2770.8|436
1613472300000|2021-02-16 10:45:00|2781.2|2777.7|2780.5|2777|2782.5|2779.3|2779.5|2776.1|421
1613472600000|2021-02-16 10:50:00|2780.4|2776.9|2784.1|2780.6|2784.3|2780.8|2779.8|2776.3|514
1613472900000|2021-02-16 10:55:00|2784|2780.5|2778.7|2775.2|2785.7|2782.2|2777.7|2774.7|357
1613473200000|2021-02-16 11:00:00|2778.6|2775.1|2775.3|2771.8|2779.2|2776.3|2774.8|2771.3|443
1613473500000|2021-02-16 11:05:00|2775.4|2771.9|2767.3|2765.3|2775.4|2771.9|2766.5|2763|562
1613473800000|2021-02-16 11:10:00|2767.4|2765.4|2765.9|2762.4|2769.4|2766.9|2764.8|2762.1|451
1613474100000|2021-02-16 11:15:00|2766|2762.5|2762.8|2759.3|2766.1|2762.6|2762.2|2758.7|636
1613474400000|2021-02-16 11:20:00|2762.9|2759.4|2764.5|2761|2765.3|2761.8|2761.5|2759.1|488
1613474700000|2021-02-16 11:25:00|2764.3|2760.8|2766.2|2762.7|2766.7|2763.2|2764.1|2760.7|438
1613475000000|2021-02-16 11:30:00|2766.3|2762.8|2765.3|2761.8|2767.6|2764.1|2763|2759.5|463
1613475300000|2021-02-16 11:35:00|2765.2|2761.7|2765.4|2763.4|2766|2763.4|2763.8|2760.3|421
1613475600000|2021-02-16 11:40:00|2765.6|2763.6|2762.2|2758.7|2766|2763.6|2760.8|2757.3|524
1613475900000|2021-02-16 11:45:00|2762.4|2758.9|2760.1|2756.6|2764.3|2761.1|2758.5|2755|660
1613476200000|2021-02-16 11:50:00|2760.3|2756.8|2758.7|2756.7|2762.4|2758.9|2758|2754.5|568
1613476500000|2021-02-16 11:55:00|2758.8|2756.8|2758.8|2755.3|2762|2759.3|2756|2753|649
1613476800000|2021-02-16 12:00:00|2759|2755.5|2761.2|2757.7|2764.1|2761.5|2757.3|2754.1|770
1613477100000|2021-02-16 12:05:00|2761.4|2757.9|2763.5|2760|2764.4|2761.4|2761.3|2757.8|573
1613477400000|2021-02-16 12:10:00|2763.4|2759.9|2763.9|2761.9|2765.7|2762.9|2762.3|2759.7|507
1613477700000|2021-02-16 12:15:00|2763.8|2761.8|2765.9|2762.4|2767.4|2764.3|2763.7|2761.4|452
1613478000000|2021-02-16 12:20:00|2765.8|2762.3|2765.9|2762.4|2767.5|2764.1|2764.8|2761.7|357
1613478300000|2021-02-16 12:25:00|2765.8|2762.3|2762.8|2759.3|2766.2|2762.7|2761.8|2758.7|444
1613478600000|2021-02-16 12:30:00|2762.7|2759.2|2760.5|2757|2763.6|2760.1|2760.2|2756.7|517
1613478900000|2021-02-16 12:35:00|2760.6|2757.1|2759.2|2755.7|2762.4|2758.9|2759.2|2755.7|452
1613479200000|2021-02-16 12:40:00|2759.4|2755.9|2763.2|2759.7|2764|2760.5|2759.3|2755.8|447
1613479500000|2021-02-16 12:45:00|2763.3|2759.8|2751.8|2748.3|2763.5|2760|2746.6|2743.8|658
1613479800000|2021-02-16 12:50:00|2751.7|2748.2|2748.8|2745.3|2753.8|2750.3|2745.4|2741.9|990
1613480100000|2021-02-16 12:55:00|2749|2745.5|2733.2|2731.2|2750.9|2747.4|2732.5|2729.5|1081
1613480400000|2021-02-16 13:00:00|2733|2731|2734.5|2731|2735.9|2732.8|2726.3|2722.8|1177
1613480700000|2021-02-16 13:05:00|2734.4|2730.9|2744.6|2741.1|2745.4|2741.9|2731.6|2728.1|843
1613481000000|2021-02-16 13:10:00|2744.7|2741.2|2746.1|2742.6|2747|2744.8|2740|2736.5|774
1613481300000|2021-02-16 13:15:00|2746.3|2742.8|2750.4|2748.4|2752.5|2749.7|2744.8|2741.3|781
1613481600000|2021-02-16 13:20:00|2750.3|2748.3|2732.3|2728.8|2750.3|2748.3|2731.7|2728.7|1180
1613481900000|2021-02-16 13:25:00|2732.4|2728.9|2734.5|2731|2736.1|2732.6|2728.2|2724.7|930
1613482200000|2021-02-16 13:30:00|2734|2730.5|2706.2|2702.7|2734.1|2730.6|2694|2691|1268
1613482500000|2021-02-16 13:35:00|2706.5|2703|2703.8|2700.3|2711.9|2708.4|2698.2|2694.7|1199
1613482800000|2021-02-16 13:40:00|2703.9|2700.4|2691.7|2688.2|2703.9|2700.4|2688|2684.5|1291
1613483100000|2021-02-16 13:45:00|2691.5|2688|2707.3|2703.8|2707.6|2704.7|2685.2|2683.2|1116
1613483400000|2021-02-16 13:50:00|2705.7|2703.7|2709.7|2706.2|2713|2710.5|2705.5|2702.3|818
1613483700000|2021-02-16 13:55:00|2709.5|2706|2694.8|2691.3|2710.1|2706.6|2692.7|2689.2|1069
1613484000000|2021-02-16 14:00:00|2694.5|2691|2701.6|2698.1|2702.9|2699.4|2684.8|2681.3|1534
1613484300000|2021-02-16 14:05:00|2700.8|2697.3|2708.1|2704.6|2710.3|2706.8|2696.6|2693.1|1501
1613484600000|2021-02-16 14:10:00|2708.2|2704.7|2708.9|2705.4|2709.7|2706.2|2699.7|2696.2|1404
1613484900000|2021-02-16 14:15:00|2709.1|2705.6|2702.3|2698.8|2712.9|2709.4|2700|2696.5|1246
1613485200000|2021-02-16 14:20:00|2702.1|2698.6|2706.4|2702.9|2707.6|2704.1|2700.2|2696.7|911
1613485500000|2021-02-16 14:25:00|2706.6|2703.1|2709.2|2705.7|2711.8|2708.3|2704.9|2701.4|595
1613485800000|2021-02-16 14:30:00|2710.4|2706.9|2714|2710.5|2716.4|2712.9|2699.8|2697.3|962
1613486100000|2021-02-16 14:35:00|2713.6|2710.1|2704.8|2701.3|2715.5|2712|2698.8|2695.3|924
1613486400000|2021-02-16 14:40:00|2704.6|2701.1|2723.4|2719.9|2726.1|2722.9|2700.2|2697.1|859
1613486700000|2021-02-16 14:45:00|2723.5|2720|2706.7|2703.2|2724|2720.5|2704.1|2700.6|805
1613487000000|2021-02-16 14:50:00|2707|2703.5|2706.3|2704.3|2708.8|2706|2703.3|2700.8|1205
1613487300000|2021-02-16 14:55:00|2706.4|2704.4|2706.2|2702.7|2711.1|2708.7|2704.3|2701.5|1171
1613487600000|2021-02-16 15:00:00|2706.7|2703.2|2717.5|2714|2724.8|2721.3|2705.5|2702.3|1192
1613487900000|2021-02-16 15:05:00|2717.6|2714.1|2723.9|2721.9|2725.7|2722.8|2716.5|2713|976
1613488200000|2021-02-16 15:10:00|2723.5|2721.5|2737.4|2733.9|2739.2|2735.7|2722.3|2719.3|1209
1613488500000|2021-02-16 15:15:00|2737.5|2734|2746|2742.5|2749|2745.5|2736.2|2733.7|1387
1613488800000|2021-02-16 15:20:00|2746.1|2742.6|2760.1|2756.6|2766.4|2762.9|2743.5|2740|1297
1613489100000|2021-02-16 15:25:00|2760.5|2757|2757.3|2753.8|2765.2|2761.7|2752.6|2749.2|1127
1613489400000|2021-02-16 15:30:00|2757.2|2753.7|2760.4|2756.9|2760.7|2757.4|2752.1|2749.4|846
1613489700000|2021-02-16 15:35:00|2760.2|2756.7|2759.7|2757.7|2768.6|2765.1|2758.8|2756.5|1018
1613490000000|2021-02-16 15:40:00|2759.4|2757.4|2747.9|2744.4|2761.9|2759.9|2746.8|2743.3|948
1613490300000|2021-02-16 15:45:00|2748.2|2744.7|2747.6|2744.1|2750.7|2747.9|2745.3|2741.8|863
1613490600000|2021-02-16 15:50:00|2747.8|2744.3|2750.2|2748.2|2757.4|2754.1|2747.6|2744.1|817
1613490900000|2021-02-16 15:55:00|2751|2747.5|2758|2756|2760.8|2757.6|2749.9|2747.3|840
1613491200000|2021-02-16 16:00:00|2757.9|2755.9|2754.6|2751.1|2759.8|2756.5|2751.2|2748|827
1613491500000|2021-02-16 16:05:00|2754.2|2750.7|2746.7|2743.2|2754.3|2750.8|2746.1|2742.6|818
1613491800000|2021-02-16 16:10:00|2746.4|2742.9|2746.8|2743.3|2749.7|2746.2|2744.9|2742|781
1613492100000|2021-02-16 16:15:00|2746.7|2743.2|2741.8|2739.8|2746.7|2743.2|2740.6|2738.3|905
1613492400000|2021-02-16 16:20:00|2741.9|2739.9|2742.7|2739.2|2746.3|2744.3|2741.3|2738.3|864
1613492700000|2021-02-16 16:25:00|2743|2739.5|2730.2|2726.7|2743|2740.2|2730|2726.5|939
1613493000000|2021-02-16 16:30:00|2730.1|2726.6|2732.1|2730.1|2733.2|2730.5|2723.3|2719.8|977
1613493300000|2021-02-16 16:35:00|2732.9|2729.4|2735.8|2733.8|2736.1|2733.9|2729.8|2726.3|781
1613493600000|2021-02-16 16:40:00|2736.1|2734.1|2734.8|2731.3|2739.5|2736.7|2733|2730.8|642
1613493900000|2021-02-16 16:45:00|2735.2|2731.7|2728.1|2724.6|2735.3|2731.8|2727.8|2724.6|523
1613494200000|2021-02-16 16:50:00|2728.2|2724.7|2720.9|2718.9|2728.5|2726.4|2720.2|2716.7|773
1613494500000|2021-02-16 16:55:00|2721|2719|2718.5|2716.5|2723.8|2721|2716.7|2714.1|848
1613494800000|2021-02-16 17:00:00|2718.4|2716.4|2720.1|2718.1|2724.6|2721.9|2716|2713.3|874
1613495100000|2021-02-16 17:05:00|2720|2718|2710.7|2707.2|2720.5|2718.5|2709.3|2706.6|899
1613495400000|2021-02-16 17:10:00|2710.6|2707.1|2718.7|2716.7|2719.2|2717.2|2709.3|2706.2|784
1613495700000|2021-02-16 17:15:00|2718.6|2716.6|2714.6|2711.1|2719.3|2717.3|2710.7|2707.8|801
1613496000000|2021-02-16 17:20:00|2714.5|2711|2719.3|2717.3|2721|2718.6|2711.7|2708.4|751
1613496300000|2021-02-16 17:25:00|2719.4|2717.4|2720.7|2718.7|2722.6|2720.6|2716.5|2713.7|665
1613496600000|2021-02-16 17:30:00|2720.6|2718.6|2720.5|2718.5|2722.5|2720.5|2718.4|2715.8|669
1613496900000|2021-02-16 17:35:00|2720.6|2718.6|2721.4|2719.4|2725.2|2722.3|2718.7|2716.7|524
1613497200000|2021-02-16 17:40:00|2721.2|2719.2|2723.6|2720.1|2725.7|2722.7|2720.5|2718.5|619
1613497500000|2021-02-16 17:45:00|2723.4|2719.9|2723|2719.5|2725.9|2723.3|2721.7|2718.5|593
1613497800000|2021-02-16 17:50:00|2722.9|2719.4|2724|2720.5|2725.7|2722.9|2720.7|2718|484
1613498100000|2021-02-16 17:55:00|2723.9|2720.4|2726.1|2722.6|2727.1|2724.4|2721.2|2718|567
1613498400000|2021-02-16 18:00:00|2726.2|2722.7|2730.5|2728.5|2731.2|2728.5|2722.1|2720|489
1613498700000|2021-02-16 18:05:00|2730.6|2728.6|2726.6|2724.6|2731.2|2728.6|2725.6|2722.9|477
1613499000000|2021-02-16 18:10:00|2726.5|2724.5|2725.6|2723.6|2727.7|2725.7|2725.4|2723|376
1613499300000|2021-02-16 18:15:00|2725.7|2723.7|2723.6|2721.6|2726.9|2724.1|2723.3|2721.3|383
1613499600000|2021-02-16 18:20:00|2723.5|2721.5|2726.6|2724.6|2727.6|2725.1|2722.2|2720.2|389
1613499900000|2021-02-16 18:25:00|2726.5|2724.5|2728.2|2726.2|2729.3|2727.3|2722.7|2720.7|446
1613500200000|2021-02-16 18:30:00|2728.3|2726.3|2727.8|2725.8|2729.9|2727.9|2727.7|2725.1|344
1613500500000|2021-02-16 18:35:00|2727.9|2725.9|2726.2|2724.2|2729.9|2727.2|2726|2723.8|305
1613500800000|2021-02-16 18:40:00|2726.1|2724.1|2727.8|2725.8|2728.4|2726.4|2726.1|2724.1|311
1613501100000|2021-02-16 18:45:00|2727.9|2725.9|2729.7|2727.7|2729.7|2727.7|2726.9|2724.9|287
1613501400000|2021-02-16 18:50:00|2729.6|2727.6|2735.7|2733.7|2736.7|2734.7|2729.3|2727.3|319
1613501700000|2021-02-16 18:55:00|2735.5|2733.5|2732.3|2730.3|2735.9|2733.9|2730.2|2727.6|346
1613502000000|2021-02-16 19:00:00|2732.2|2730.2|2734|2732|2735|2733|2731|2728.5|263
1613502300000|2021-02-16 19:05:00|2733.9|2731.9|2732.5|2730.5|2735.4|2732.5|2731.4|2729.2|268
1613502600000|2021-02-16 19:10:00|2732.6|2730.6|2729.7|2726.2|2732.7|2730.6|2728.7|2726.2|366
1613502900000|2021-02-16 19:15:00|2729.9|2726.4|2728.5|2725|2729.9|2727.2|2727.6|2724.9|302
1613503200000|2021-02-16 19:20:00|2728.4|2724.9|2730.3|2726.8|2732.4|2729|2727.2|2723.9|366
1613503500000|2021-02-16 19:25:00|2730.1|2726.6|2728.5|2725|2731.4|2728.1|2728.4|2724.9|309
1613503800000|2021-02-16 19:30:00|2728.7|2725.2|2730.7|2728.7|2731.7|2728.8|2728.1|2725.1|354
1613504100000|2021-02-16 19:35:00|2730.8|2728.8|2732.1|2728.6|2732.9|2730.2|2729.7|2726.9|320
1613504400000|2021-02-16 19:40:00|2732.2|2728.7|2733.1|2729.6|2733.9|2730.6|2730.9|2728|339
1613504700000|2021-02-16 19:45:00|2733|2729.5|2731.1|2727.6|2733.8|2731|2729.4|2726.8|319
1613505000000|2021-02-16 19:50:00|2730.4|2728.4|2727.6|2725.6|2731.4|2728.4|2727|2724.2|340
1613505300000|2021-02-16 19:55:00|2728.2|2724.7|2731.1|2729.1|2732.7|2729.6|2726.9|2724.1|387
1613505600000|2021-02-16 20:00:00|2731.2|2729.2|2731|2727.5|2731.8|2729.2|2727.4|2724.7|385
1613505900000|2021-02-16 20:05:00|2731.1|2727.6|2729|2727|2731.6|2729.6|2728.8|2726.4|256
1613506200000|2021-02-16 20:10:00|2729.1|2727.1|2729.3|2727.3|2730.2|2727.7|2726.9|2724.6|317
1613506500000|2021-02-16 20:15:00|2729.4|2727.4|2731.3|2727.8|2731.8|2729|2729|2726.5|290
1613506800000|2021-02-16 20:20:00|2730.7|2728.7|2731|2727.5|2732.6|2729.9|2729.9|2727.2|282
1613507100000|2021-02-16 20:25:00|2731.2|2727.7|2729.7|2726.2|2731.5|2728.6|2728|2725.2|193
1613507400000|2021-02-16 20:30:00|2729|2727|2727.3|2723.8|2729.3|2727|2725.8|2723|334
1613507700000|2021-02-16 20:35:00|2727.4|2723.9|2724.1|2722.1|2727.6|2724.7|2723.5|2720.8|320
1613508000000|2021-02-16 20:40:00|2724|2722|2723.2|2719.7|2726.4|2723.5|2722|2719.1|365
1613508300000|2021-02-16 20:45:00|2723.1|2719.6|2723.7|2720.2|2725.1|2722.1|2722|2719.2|290
1613508600000|2021-02-16 20:50:00|2723.2|2721.2|2725.5|2723.5|2726.5|2723.6|2723.2|2720.7|321
1613508900000|2021-02-16 20:55:00|2725.8|2723.8|2723|2719.5|2726.7|2723.9|2721.6|2718.9|457
1613509200000|2021-02-16 21:00:00|2722.9|2719.4|2724.1|2720.6|2725.1|2722.2|2722.5|2719.4|267
1613509500000|2021-02-16 21:05:00|2724.2|2720.7|2726.4|2722.9|2726.8|2724.3|2722.7|2719.4|240
1613509800000|2021-02-16 21:10:00|2726.3|2722.8|2725.8|2722.3|2727.8|2725.2|2724.1|2720.8|211
1613510100000|2021-02-16 21:15:00|2725.9|2722.4|2724.7|2721.2|2725.9|2722.6|2723.7|2720.8|130
1613510400000|2021-02-16 21:20:00|2724.9|2721.4|2724.8|2721.3|2725.2|2722.2|2723.2|2720.1|207
1613510700000|2021-02-16 21:25:00|2724.7|2721.2|2724.5|2721|2724.9|2722|2723.7|2720.4|149
1613511000000|2021-02-16 21:30:00|2724.1|2722.1|2725.1|2721.6|2725.4|2722.1|2724.1|2720.6|162
1613511300000|2021-02-16 21:35:00|2725|2721.5|2723.8|2720.3|2725.5|2722|2723.7|2720.2|155
1613511600000|2021-02-16 21:40:00|2723.9|2720.4|2725.6|2722.1|2725.6|2722.1|2723.9|2720.4|131
1613511900000|2021-02-16 21:45:00|2725.5|2722|2726.8|2723.3|2729.1|2725.6|2724.7|2721.2|194
1613512200000|2021-02-16 21:50:00|2726.9|2723.4|2725.7|2722.2|2728.2|2724.7|2725.1|2721.6|241
1613512500000|2021-02-16 21:55:00|2725.9|2722.4|2726.2|2721|2727.9|2723.1|2724.6|2719.1|326
1613516400000|2021-02-16 23:00:00|2725.7|2722.2|2724.1|2720.6|2726.9|2722.4|2721.2|2716|307
1613516700000|2021-02-16 23:05:00|2723.5|2720|2712.9|2709.4|2723.9|2720.4|2711.7|2708.2|649
1613517000000|2021-02-16 23:10:00|2712.7|2709.2|2712.9|2709.4|2718.2|2714.6|2711.8|2707.8|473
1613517300000|2021-02-16 23:15:00|2712.8|2709.3|2718.8|2715.3|2720.6|2716.3|2711.1|2707.6|460
1613517600000|2021-02-16 23:20:00|2718.7|2715.2|2713.8|2710.3|2720.1|2716.6|2713.7|2710.2|347
1613517900000|2021-02-16 23:25:00|2713.5|2710|2715.1|2711.6|2716.3|2712.8|2712.4|2708.9|333
1613518200000|2021-02-16 23:30:00|2715|2711.5|2716.5|2713|2717.2|2713.7|2713.8|2710.3|366
1613518500000|2021-02-16 23:35:00|2716.4|2712.9|2719.1|2715.6|2719.9|2716.4|2715.6|2712.1|246
1613518800000|2021-02-16 23:40:00|2719|2715.5|2718.7|2715.2|2719.5|2716|2716.5|2713|249
1613519100000|2021-02-16 23:45:00|2719|2715.5|2716.5|2713|2719|2715.5|2714.6|2711.1|270
1613519400000|2021-02-16 23:50:00|2716.6|2713.1|2713.3|2709.8|2717.2|2713.7|2711.4|2707.9|316
1613519700000|2021-02-16 23:55:00|2713.1|2709.6|2708.9|2705.4|2714.7|2711.2|2707.6|2704.1|289
1613520000000|2021-02-17 00:00:00|2709|2705.5|2711.9|2708.4|2714.1|2710.6|2708.6|2705.1|533
1613520300000|2021-02-17 00:05:00|2711.8|2708.3|2712.3|2708.8|2715.6|2712.1|2711.2|2707.7|451
1613520600000|2021-02-17 00:10:00|2712.4|2708.9|2713.9|2710.4|2715.5|2712|2711.6|2708.1|309
1613520900000|2021-02-17 00:15:00|2713.8|2710.3|2714.9|2711.4|2716.2|2712.7|2711.8|2708.3|463
1613521200000|2021-02-17 00:20:00|2714.8|2711.3|2714.9|2711.4|2716.5|2713|2712.6|2709.1|365
1613521500000|2021-02-17 00:25:00|2715.1|2711.6|2715.9|2712.4|2717.6|2714.1|2714.1|2710.6|404
1613521800000|2021-02-17 00:30:00|2715.8|2712.3|2715.8|2712.3|2717.9|2714.4|2715.1|2711.6|365
1613522100000|2021-02-17 00:35:00|2716|2712.5|2714.3|2710.8|2717.6|2714.1|2713.5|2710|407
1613522400000|2021-02-17 00:40:00|2714.1|2710.6|2714.4|2710.9|2715.2|2711.7|2711.1|2707.6|497
1613522700000|2021-02-17 00:45:00|2714.5|2711|2716.7|2713.2|2717.5|2714|2712.3|2708.8|402
1613523000000|2021-02-17 00:50:00|2717.3|2713.8|2719.1|2715.6|2719.4|2715.9|2716.5|2713|350
1613523300000|2021-02-17 00:55:00|2719.2|2715.7|2721.4|2717.9|2721.8|2718.3|2718.1|2714.6|347
1613523600000|2021-02-17 01:00:00|2721.5|2718|2714.4|2710.9|2721.8|2718.3|2714.1|2710.6|475
1613523900000|2021-02-17 01:05:00|2714|2710.5|2714.3|2710.8|2718.9|2715.4|2713.4|2709.9|390
1613524200000|2021-02-17 01:10:00|2714.1|2710.6|2721.4|2717.9|2721.5|2718|2713.8|2710.3|343
1613524500000|2021-02-17 01:15:00|2721.2|2717.7|2722.2|2718.7|2725.4|2721.9|2721|2717.5|501
1613524800000|2021-02-17 01:20:00|2722.4|2718.9|2720.4|2716.9|2722.6|2719.1|2719.1|2715.6|287
1613525100000|2021-02-17 01:25:00|2720.5|2717|2724.3|2720.8|2724.9|2721.4|2720.4|2716.9|276
1613525400000|2021-02-17 01:30:00|2724.5|2721|2724.7|2721.2|2725.6|2722.1|2723.7|2720.2|218
1613525700000|2021-02-17 01:35:00|2724.8|2721.3|2723.4|2719.9|2724.9|2721.4|2721.7|2718.2|245
1613526000000|2021-02-17 01:40:00|2723.7|2720.2|2724.3|2720.8|2724.5|2721|2722.2|2718.7|218
1613526300000|2021-02-17 01:45:00|2724.1|2720.6|2721.6|2718.1|2724.1|2720.6|2721.4|2717.9|224
1613526600000|2021-02-17 01:50:00|2721.5|2718|2722.1|2718.6|2725|2721.5|2720.3|2717.3|313
1613526900000|2021-02-17 01:55:00|2721.9|2718.4|2724.4|2720.9|2724.5|2721|2721.9|2718.4|230
1613527200000|2021-02-17 02:00:00|2724.2|2720.7|2725|2721.5|2726.5|2723|2724|2720.7|290
1613527500000|2021-02-17 02:05:00|2724.9|2721.4|2725.1|2721.6|2728|2724.5|2724.6|2721.1|342
1613527800000|2021-02-17 02:10:00|2725.2|2721.7|2727.4|2723.9|2727.6|2724.1|2724.5|2721|308
1613528100000|2021-02-17 02:15:00|2727.3|2723.8|2730.7|2727.2|2731.5|2728|2726.9|2723.4|245
1613528400000|2021-02-17 02:20:00|2730.8|2727.3|2731.4|2727.9|2731.9|2728.8|2730.4|2726.9|325
1613528700000|2021-02-17 02:25:00|2731.5|2728|2730.8|2727.3|2732.5|2729.3|2730.2|2726.7|273
1613529000000|2021-02-17 02:30:00|2730.9|2727.4|2731.4|2727.9|2731.6|2728.8|2728.6|2725.7|289
1613529300000|2021-02-17 02:35:00|2731.5|2728|2732.7|2729.2|2733.3|2730.5|2731|2728|221
1613529600000|2021-02-17 02:40:00|2732.8|2729.3|2735.4|2731.9|2736|2732.5|2731.3|2728|288
1613529900000|2021-02-17 02:45:00|2735.5|2732|2738.6|2735.1|2739.6|2736.1|2734.7|2731.2|280
1613530200000|2021-02-17 02:50:00|2738.5|2735|2739|2735.5|2741.1|2738|2737.6|2734.8|321
1613530500000|2021-02-17 02:55:00|2738.9|2735.4|2739.6|2736.1|2739.9|2736.5|2737.4|2734|311
1613530800000|2021-02-17 03:00:00|2739.5|2736|2742.2|2738.7|2742.6|2739.7|2739.3|2735.8|268
1613531100000|2021-02-17 03:05:00|2742.3|2738.8|2741.7|2739.7|2744.3|2740.8|2741.4|2738.1|273
1613531400000|2021-02-17 03:10:00|2742.5|2739|2742.2|2738.7|2743.2|2739.9|2740.9|2738|196
1613531700000|2021-02-17 03:15:00|2742.3|2738.8|2740.3|2738.3|2742.6|2739.1|2738.9|2735.4|259
1613532000000|2021-02-17 03:20:00|2740.8|2737.3|2738.6|2735.1|2741.2|2738.3|2738.1|2734.6|255
1613532300000|2021-02-17 03:25:00|2738.7|2735.2|2736.9|2733.4|2739.6|2736.3|2736.7|2733.2|258
1613532600000|2021-02-17 03:30:00|2736.8|2733.3|2735.3|2731.8|2737.3|2733.8|2734.1|2731.4|297
1613532900000|2021-02-17 03:35:00|2735.6|2732.1|2734.7|2731.2|2735.8|2733|2733.3|2729.8|267
1613533200000|2021-02-17 03:40:00|2734.8|2731.3|2734.1|2730.6|2735.6|2732.1|2733.8|2730.5|196
1613533500000|2021-02-17 03:45:00|2734.3|2730.8|2736.9|2733.4|2737.2|2733.7|2734.3|2730.8|277
1613533800000|2021-02-17 03:50:00|2737.2|2733.7|2737.2|2733.7|2737.4|2734.1|2736.1|2732.8|183
1613534100000|2021-02-17 03:55:00|2737|2733.5|2738.6|2735.1|2739|2736|2737|2733.5|185
1613534400000|2021-02-17 04:00:00|2738.5|2735|2738|2734.5|2739|2735.5|2737.9|2734.4|160
1613534700000|2021-02-17 04:05:00|2738.1|2734.6|2738|2734.5|2738.3|2734.8|2736|2732.5|179
1613535000000|2021-02-17 04:10:00|2737.9|2734.4|2737.5|2734|2738.3|2734.8|2737|2733.5|160
1613535300000|2021-02-17 04:15:00|2737.6|2734.1|2735.7|2732.2|2737.6|2734.1|2735.5|2732|168
1613535600000|2021-02-17 04:20:00|2735.8|2732.3|2733.6|2730.1|2736.1|2732.6|2733.4|2729.9|142
1613535900000|2021-02-17 04:25:00|2733.8|2730.3|2733.8|2730.3|2734.5|2731|2733.4|2729.9|128
1613536200000|2021-02-17 04:30:00|2733.7|2730.2|2733.8|2730.3|2734.3|2730.8|2733.5|2730|129
1613536500000|2021-02-17 04:35:00|2734|2730.5|2732.6|2729.1|2735.3|2732.1|2732.6|2729.1|150
1613536800000|2021-02-17 04:40:00|2732.7|2729.2|2735|2731.5|2735.8|2732.3|2732.6|2729.1|192
1613537100000|2021-02-17 04:45:00|2734.9|2731.4|2736.6|2733.1|2737.4|2733.9|2734.5|2731|175
1613537400000|2021-02-17 04:50:00|2736.8|2733.3|2736.5|2733|2737.8|2734.3|2736.4|2732.9|157
1613537700000|2021-02-17 04:55:00|2736.6|2733.1|2734.8|2731.3|2736.7|2733.2|2734.8|2731.3|128
1613538000000|2021-02-17 05:00:00|2734.9|2731.4|2736.7|2733.2|2737.2|2733.7|2733.9|2730.4|204
1613538300000|2021-02-17 05:05:00|2736.6|2733.1|2738.5|2735|2739.2|2735.7|2736.6|2733.1|202
1613538600000|2021-02-17 05:10:00|2738.4|2734.9|2736.9|2733.4|2738.7|2735.2|2736.4|2732.9|199
1613538900000|2021-02-17 05:15:00|2737|2733.5|2735.1|2731.6|2737.7|2734.2|2734.5|2731|205
1613539200000|2021-02-17 05:20:00|2735|2731.5|2736.9|2733.4|2738.8|2735.3|2735|2731.5|238
1613539500000|2021-02-17 05:25:00|2736.6|2733.1|2734.4|2730.9|2736.9|2733.4|2733.4|2730.2|257
1613539800000|2021-02-17 05:30:00|2734.5|2731|2735.6|2732.1|2737.3|2733.8|2734.1|2730.6|250
1613540100000|2021-02-17 05:35:00|2735.7|2732.2|2732.4|2728.9|2736.8|2733.3|2732.1|2728.6|279
1613540400000|2021-02-17 05:40:00|2732.3|2728.8|2730.1|2726.6|2732.6|2729.1|2730|2726.5|321
1613540700000|2021-02-17 05:45:00|2730.2|2726.7|2731.1|2727.6|2731.4|2727.9|2727.7|2724.2|325
1613541000000|2021-02-17 05:50:00|2730.7|2727.2|2732.2|2728.7|2732.4|2729.6|2729.5|2726|254
1613541300000|2021-02-17 05:55:00|2732.3|2728.8|2732.8|2729.3|2734.5|2731|2731.8|2728.5|321
1613541600000|2021-02-17 06:00:00|2733|2729.5|2731.4|2727.9|2735|2731.5|2729.5|2726|393
1613541900000|2021-02-17 06:05:00|2731.3|2727.8|2730.6|2727.1|2732|2728.5|2728.7|2725.2|309
1613542200000|2021-02-17 06:10:00|2730.7|2727.2|2726.1|2722.6|2731.9|2728.4|2725.1|2721.6|386
1613542500000|2021-02-17 06:15:00|2726|2722.5|2725.2|2721.7|2727.5|2724|2724|2720.5|337
1613542800000|2021-02-17 06:20:00|2725|2721.5|2723.4|2719.9|2726.4|2722.9|2722.6|2719.1|274
1613543100000|2021-02-17 06:25:00|2723.5|2720|2723.9|2720.4|2725.3|2721.8|2722.5|2719|359
1613543400000|2021-02-17 06:30:00|2724|2720.5|2725.9|2722.4|2726.9|2723.4|2723|2719.5|276
1613543700000|2021-02-17 06:35:00|2725.8|2722.3|2726.5|2723|2727.1|2723.6|2725.1|2721.6|221
1613544000000|2021-02-17 06:40:00|2726.7|2723.2|2729.4|2725.9|2730.2|2726.7|2724.8|2721.3|337
1613544300000|2021-02-17 06:45:00|2729.5|2726|2730.5|2727|2731.1|2727.6|2728.9|2725.4|293
1613544600000|2021-02-17 06:50:00|2730.2|2726.7|2732.1|2728.6|2733|2729.5|2730.1|2726.6|367
1613544900000|2021-02-17 06:55:00|2732.2|2728.7|2733.1|2729.6|2735.3|2731.8|2731.3|2727.8|353
1613545200000|2021-02-17 07:00:00|2733.2|2729.7|2733.3|2729.8|2733.8|2730.3|2731.1|2727.6|439
1613545500000|2021-02-17 07:05:00|2733|2729.5|2732.7|2729.2|2733.6|2730.1|2732.1|2728.6|313
1613545800000|2021-02-17 07:10:00|2732.9|2729.4|2732.9|2729.4|2735.2|2731.7|2732|2728.5|360
1613546100000|2021-02-17 07:15:00|2732.8|2729.3|2730|2726.5|2733.9|2730.4|2729.8|2726.3|366
1613546400000|2021-02-17 07:20:00|2730.1|2726.6|2723.4|2719.9|2730.4|2726.9|2723.4|2719.9|440
1613546700000|2021-02-17 07:25:00|2723.3|2719.8|2722.8|2719.3|2724.1|2720.6|2721.5|2718|495
1613547000000|2021-02-17 07:30:00|2722.7|2719.2|2719.8|2716.3|2723|2719.5|2718.3|2714.8|511
1613547300000|2021-02-17 07:35:00|2720|2716.5|2720|2716.5|2722|2718.5|2718.9|2715.7|419
1613547600000|2021-02-17 07:40:00|2720.1|2716.6|2725.3|2721.8|2726.2|2722.7|2719.8|2716.3|388
1613547900000|2021-02-17 07:45:00|2725.4|2721.9|2723.2|2719.7|2725.7|2722.2|2722.7|2719.2|343
1613548200000|2021-02-17 07:50:00|2723.1|2719.6|2722.3|2718.8|2724.2|2720.7|2722.1|2718.6|320
1613548500000|2021-02-17 07:55:00|2722.5|2719|2719.6|2716.1|2723.2|2719.7|2718.5|2715|342
1613548800000|2021-02-17 08:00:00|2719.5|2716|2712.9|2709.4|2723|2719.5|2710.4|2706.9|833
1613549100000|2021-02-17 08:05:00|2713|2709.5|2707|2703.5|2715.7|2712.5|2705.2|2701.7|870
1613549400000|2021-02-17 08:10:00|2707.2|2703.7|2714.7|2711.2|2715.7|2712.2|2707|2703.5|799
1613549700000|2021-02-17 08:15:00|2714.8|2711.3|2710|2706.5|2716|2712.5|2708.9|2705.4|723
1613550000000|2021-02-17 08:20:00|2710.1|2706.6|2711.8|2708.3|2712.6|2709.1|2709.3|2705.8|641
1613550300000|2021-02-17 08:25:00|2711.7|2708.2|2715.7|2712.2|2716.8|2713.3|2710.8|2707.3|553
1613550600000|2021-02-17 08:30:00|2715.6|2712.1|2719.3|2717.3|2719.6|2717.3|2715.3|2711.8|473
1613550900000|2021-02-17 08:35:00|2720|2716.5|2721.9|2718.4|2722.4|2718.9|2719.1|2715.6|575
1613551200000|2021-02-17 08:40:00|2721.8|2718.3|2721.5|2718|2722.9|2719.4|2719.8|2716.3|495
1613551500000|2021-02-17 08:45:00|2721.4|2717.9|2720.2|2716.7|2722.8|2720|2719.4|2715.9|409
1613551800000|2021-02-17 08:50:00|2720|2716.5|2717.4|2713.9|2720.4|2716.9|2715|2711.5|592
1613552100000|2021-02-17 08:55:00|2717.3|2713.8|2719.8|2716.3|2722.2|2719.1|2716.8|2713.6|517
1613552400000|2021-02-17 09:00:00|2719.5|2716|2720.7|2717.2|2721.1|2717.6|2716.1|2713.2|574
1613552700000|2021-02-17 09:05:00|2720.8|2717.3|2718.2|2714.7|2722.1|2719.1|2717.2|2714.2|438
1613553000000|2021-02-17 09:10:00|2718|2714.5|2712.9|2709.4|2718.2|2714.7|2709.6|2706.1|482
1613553300000|2021-02-17 09:15:00|2713|2709.5|2706.8|2703.3|2713.1|2709.6|2704.5|2701|647
1613553600000|2021-02-17 09:20:00|2706.6|2703.1|2707.4|2703.9|2709.1|2705.6|2702.9|2699.4|648
1613553900000|2021-02-17 09:25:00|2707.7|2704.2|2709.8|2706.3|2711.4|2708|2707.7|2704.2|527
1613554200000|2021-02-17 09:30:00|2709.7|2706.2|2706.5|2703|2710.8|2707.3|2703.2|2699.7|565
1613554500000|2021-02-17 09:35:00|2706.6|2703.1|2703.7|2700.2|2707.3|2703.8|2700.1|2696.6|587
1613554800000|2021-02-17 09:40:00|2703|2699.5|2702.5|2699|2705.3|2701.8|2698.7|2695.2|561
1613555100000|2021-02-17 09:45:00|2702.7|2699.2|2698.2|2694.7|2703.8|2700.3|2697.9|2694.4|541
1613555400000|2021-02-17 09:50:00|2698.1|2694.6|2704.1|2700.6|2704.4|2700.9|2697.6|2694.1|611
1613555700000|2021-02-17 09:55:00|2704.3|2700.8|2705.3|2701.8|2705.9|2702.4|2702.2|2698.7|563
1613556000000|2021-02-17 10:00:00|2705.6|2702.1|2708.9|2705.4|2708.9|2705.4|2702.9|2699.4|507
1613556300000|2021-02-17 10:05:00|2709|2705.5|2706.1|2702.6|2709|2705.5|2704.5|2701.7|519
1613556600000|2021-02-17 10:10:00|2706.2|2702.7|2708.1|2704.6|2708.6|2705.6|2703.1|2700.5|461
1613556900000|2021-02-17 10:15:00|2708.5|2705|2707.5|2704|2710.1|2707.3|2706.6|2703.2|450
1613557200000|2021-02-17 10:20:00|2707.4|2703.9|2707.4|2703.9|2709.1|2705.6|2705.8|2702.3|372
1613557500000|2021-02-17 10:25:00|2707.2|2703.7|2705.1|2701.6|2710.1|2706.6|2705.1|2701.6|381
1613557800000|2021-02-17 10:30:00|2705.2|2701.7|2708.6|2705.1|2712.7|2709.2|2705.2|2701.7|501
1613558100000|2021-02-17 10:35:00|2708.7|2705.2|2708.4|2704.9|2710.1|2706.6|2707.2|2703.9|308
1613558400000|2021-02-17 10:40:00|2708.5|2705|2712.3|2708.8|2714.6|2711.1|2706.5|2703|479
1613558700000|2021-02-17 10:45:00|2712.4|2708.9|2711.1|2707.6|2712.7|2709.7|2709.6|2706.6|329
1613559000000|2021-02-17 10:50:00|2711|2707.5|2711|2707.5|2714|2711.4|2709.1|2706.2|386
1613559300000|2021-02-17 10:55:00|2710.9|2707.4|2712.8|2709.3|2713.2|2709.7|2709.1|2706.3|375
1613559600000|2021-02-17 11:00:00|2712.7|2709.2|2713|2709.5|2714.3|2710.8|2711.7|2708.2|364
1613559900000|2021-02-17 11:05:00|2712.9|2709.4|2710.8|2707.3|2713.1|2710.1|2709.4|2706.3|514
1613560200000|2021-02-17 11:10:00|2710.9|2707.4|2708.4|2706.4|2711.2|2708.5|2707.6|2704.3|502
1613560500000|2021-02-17 11:15:00|2708.5|2706.5|2707|2703.5|2709.8|2706.9|2706.1|2703|462
1613560800000|2021-02-17 11:20:00|2706.9|2703.4|2707.4|2705.4|2708.5|2705.8|2705.5|2702.6|448
1613561100000|2021-02-17 11:25:00|2707.6|2705.6|2708|2704.5|2709|2706.3|2706.5|2703.6|432
1613561400000|2021-02-17 11:30:00|2707.8|2704.3|2703.8|2701.8|2708.6|2705.6|2702.8|2699.9|437
1613561700000|2021-02-17 11:35:00|2703.4|2701.4|2704.9|2702.9|2705.5|2703.1|2702.2|2700.2|518
1613562000000|2021-02-17 11:40:00|2704.8|2702.8|2703|2699.5|2706.4|2704|2702.3|2699.2|454
1613562300000|2021-02-17 11:45:00|2702.7|2699.2|2704.8|2701.3|2706.5|2703.9|2702.7|2699.2|395
1613562600000|2021-02-17 11:50:00|2705|2701.5|2709.6|2707.6|2710.6|2707.7|2704.3|2700.9|573
1613562900000|2021-02-17 11:55:00|2709.8|2707.8|2712.3|2710.3|2715.9|2713|2709.7|2707.4|544
1613563200000|2021-02-17 12:00:00|2712.4|2710.4|2716.2|2714.2|2717.9|2715.1|2712.4|2709.6|457
1613563500000|2021-02-17 12:05:00|2716.3|2714.3|2712.5|2709|2718.2|2715.5|2712|2709|476
1613563800000|2021-02-17 12:10:00|2712.6|2709.1|2715.4|2711.9|2716.8|2714.1|2711|2708.2|532
1613564100000|2021-02-17 12:15:00|2715.3|2711.8|2711.1|2707.6|2715.5|2712.5|2710.4|2707.3|532
1613564400000|2021-02-17 12:20:00|2711.2|2707.7|2711|2707.5|2711.8|2709|2709.6|2706.6|390
1613564700000|2021-02-17 12:25:00|2711.6|2708.1|2712.5|2709|2713.6|2710.6|2710.4|2706.9|438
1613565000000|2021-02-17 12:30:00|2712.4|2708.9|2716.3|2712.8|2716.9|2713.4|2709.6|2706.1|597
1613565300000|2021-02-17 12:35:00|2716.1|2712.6|2717.5|2714|2720|2716.7|2715.4|2711.9|568
1613565600000|2021-02-17 12:40:00|2717.4|2713.9|2720.6|2717.1|2720.9|2717.8|2717.2|2713.7|477
1613565900000|2021-02-17 12:45:00|2721.1|2717.6|2719.4|2715.9|2721.4|2717.9|2718.2|2714.7|479
1613566200000|2021-02-17 12:50:00|2719.5|2716|2718.6|2715.1|2720.1|2716.6|2718|2714.5|518
1613566500000|2021-02-17 12:55:00|2718.4|2714.9|2722.3|2718.8|2724.4|2720.9|2717.2|2713.7|574
1613566800000|2021-02-17 13:00:00|2722.4|2718.9|2717.1|2713.6|2726.3|2722.8|2714.5|2711.6|767
1613567100000|2021-02-17 13:05:00|2717.2|2713.7|2715.4|2711.9|2719.4|2715.9|2714.4|2711.4|745
1613567400000|2021-02-17 13:10:00|2715.3|2711.8|2713.9|2710.4|2717.3|2714.4|2712.9|2709.6|768
1613567700000|2021-02-17 13:15:00|2713.8|2710.3|2708.5|2706.5|2714.7|2711.9|2708.2|2705.3|513
1613568000000|2021-02-17 13:20:00|2708.1|2706.1|2705.3|2701.8|2712.3|2709.1|2703|2699.5|971
1613568300000|2021-02-17 13:25:00|2705.2|2701.7|2705|2701.5|2706.6|2703|2699.2|2695.7|700
1613568600000|2021-02-17 13:30:00|2704.5|2701|2711.4|2707.9|2712|2708.5|2692.8|2689.3|1396
1613568900000|2021-02-17 13:35:00|2711.3|2707.8|2710.2|2706.7|2713.8|2710.3|2701.7|2699.2|1105
1613569200000|2021-02-17 13:40:00|2710.1|2706.6|2709.7|2706.2|2713|2709.5|2703.5|2700|1181
1613569500000|2021-02-17 13:45:00|2709.8|2706.3|2699.2|2695.7|2710.3|2706.8|2698.6|2695.1|1064
1613569800000|2021-02-17 13:50:00|2698.8|2695.3|2711.7|2708.2|2712.5|2709|2698.8|2695.3|1117
1613570100000|2021-02-17 13:55:00|2712.1|2708.6|2705.4|2701.9|2712.1|2708.6|2705.2|2701.7|952
1613570400000|2021-02-17 14:00:00|2705.3|2701.8|2706.2|2702.7|2708.6|2705.1|2703.2|2699.7|773
1613570700000|2021-02-17 14:05:00|2706.1|2702.6|2699.2|2695.7|2706.5|2703|2697.2|2693.7|974
1613571000000|2021-02-17 14:10:00|2699.5|2696|2701.3|2697.8|2707.3|2703.8|2697.3|2693.8|962
1613571300000|2021-02-17 14:15:00|2701.4|2697.9|2706.7|2703.2|2707.3|2703.8|2699.3|2696.3|816
1613571600000|2021-02-17 14:20:00|2706.6|2703.1|2709.1|2705.6|2709.2|2705.7|2701.1|2697.6|828
1613571900000|2021-02-17 14:25:00|2708.7|2705.2|2712.3|2710.3|2715.6|2712.1|2708|2705.2|712
1613572200000|2021-02-17 14:30:00|2712.9|2709.4|2702.4|2698.9|2716.6|2713.1|2702.3|2698.8|883
1613572500000|2021-02-17 14:35:00|2702.1|2698.6|2709|2705.5|2713.1|2710|2701.3|2697.8|940
1613572800000|2021-02-17 14:40:00|2708.8|2705.3|2713.8|2710.3|2715.1|2711.8|2706.1|2702.6|842
1613573100000|2021-02-17 14:45:00|2713.7|2710.2|2712.4|2708.9|2714.6|2711.1|2708.7|2705.2|756
1613573400000|2021-02-17 14:50:00|2712.5|2709|2716.4|2712.9|2724.2|2721.4|2711.7|2708.2|818
1613573700000|2021-02-17 14:55:00|2716.6|2713.1|2713.9|2710.4|2717.8|2714.4|2712.1|2709.4|654
1613574000000|2021-02-17 15:00:00|2714|2710.5|2715.8|2712.3|2718.2|2715.1|2712.7|2709.2|970
1613574300000|2021-02-17 15:05:00|2715.9|2712.4|2711.9|2708.4|2716.6|2713.1|2707.4|2703.9|933
1613574600000|2021-02-17 15:10:00|2711.6|2708.1|2709.7|2707.7|2716.1|2713.2|2709.2|2706.4|959
1613574900000|2021-02-17 15:15:00|2710.3|2706.8|2711.3|2709.3|2711.6|2709.3|2702.7|2699.9|1041
1613575200000|2021-02-17 15:20:00|2711.2|2709.2|2703.4|2701.4|2715.2|2712.5|2703|2700.5|1172
1613575500000|2021-02-17 15:25:00|2703.5|2701.5|2708.7|2705.2|2709|2706.7|2702.8|2700.3|1060
1613575800000|2021-02-17 15:30:00|2708.6|2705.1|2708.3|2704.8|2709.5|2706.6|2702.7|2700.2|946
1613576100000|2021-02-17 15:35:00|2708.2|2704.7|2707.8|2704.3|2711.5|2708.4|2705.2|2702.1|950
1613576400000|2021-02-17 15:40:00|2707.7|2704.2|2708.2|2704.7|2710.9|2707.7|2705.1|2701.6|951
1613576700000|2021-02-17 15:45:00|2708.1|2704.6|2710.7|2707.2|2711|2708.2|2703.9|2700.4|1247
1613577000000|2021-02-17 15:50:00|2711|2707.5|2705.5|2703.5|2713|2709.5|2704.5|2701.5|1166
1613577300000|2021-02-17 15:55:00|2705.4|2703.4|2705.9|2703.9|2709.8|2707.4|2699.2|2696.9|1018
1613577600000|2021-02-17 16:00:00|2706|2704|2703.5|2701.5|2709.9|2707.1|2703|2700.8|925
1613577900000|2021-02-17 16:05:00|2703.4|2701.4|2699.4|2695.9|2704.8|2702.2|2698.6|2695.6|863
1613578200000|2021-02-17 16:10:00|2700.3|2696.8|2687.7|2685.7|2701.3|2697.8|2687.6|2685.1|1032
1613578500000|2021-02-17 16:15:00|2687.6|2685.6|2701.1|2697.6|2702.3|2698.9|2687.2|2684.7|1160
1613578800000|2021-02-17 16:20:00|2701|2697.5|2705.1|2701.6|2710.1|2706.6|2699.3|2696.1|1185
1613579100000|2021-02-17 16:25:00|2705.2|2701.7|2708.4|2706.4|2709|2707|2702.9|2699.7|904
1613579400000|2021-02-17 16:30:00|2708.3|2706.3|2712.6|2710.6|2714.6|2712.3|2707.1|2705.1|885
1613579700000|2021-02-17 16:35:00|2712.5|2710.5|2712.7|2710.7|2715.8|2713|2710.3|2707.6|804
1613580000000|2021-02-17 16:40:00|2712.8|2710.8|2714|2712|2719.3|2716|2712.5|2709.7|778
1613580300000|2021-02-17 16:45:00|2714.1|2712.1|2719.7|2717.7|2723.2|2720.5|2712|2709.4|768
1613580600000|2021-02-17 16:50:00|2719.8|2717.8|2728.8|2726.8|2732.4|2729.3|2718.6|2716.3|906
1613580900000|2021-02-17 16:55:00|2728.9|2726.9|2728|2726|2730.4|2728.4|2724|2721.9|642
1613581200000|2021-02-17 17:00:00|2727.8|2725.8|2731.9|2729.9|2734.7|2732|2727.7|2725.7|745
1613581500000|2021-02-17 17:05:00|2731.8|2729.8|2728.3|2724.8|2732|2730|2725.7|2722.8|599
1613581800000|2021-02-17 17:10:00|2727.9|2725.9|2728.9|2726.9|2730.5|2727.7|2726.8|2723.7|734
1613582100000|2021-02-17 17:15:00|2729|2727|2727.5|2724|2732.3|2729|2727.1|2724|651
1613582400000|2021-02-17 17:20:00|2727.6|2724.1|2729.2|2725.7|2730.4|2727.1|2726.6|2723.8|606
1613582700000|2021-02-17 17:25:00|2729|2725.5|2729.4|2725.9|2730.8|2727.6|2726.2|2723.4|525
1613583000000|2021-02-17 17:30:00|2729.6|2726.1|2732.8|2729.3|2733.2|2729.9|2726.4|2723.7|601
1613583300000|2021-02-17 17:35:00|2732.9|2729.4|2737.9|2734.4|2740.5|2737|2731.9|2728.4|623
1613583600000|2021-02-17 17:40:00|2738.2|2734.7|2738.8|2735.3|2739.4|2735.9|2732.6|2729.1|500
1613583900000|2021-02-17 17:45:00|2738.2|2734.7|2735.8|2733.8|2740|2737.5|2734.5|2731.8|600
1613584200000|2021-02-17 17:50:00|2736.1|2734.1|2731.5|2729.5|2736.8|2734.1|2731.3|2729.3|507
1613584500000|2021-02-17 17:55:00|2731.6|2729.6|2729.5|2727.5|2733.1|2730.7|2729.2|2726.9|538
1613584800000|2021-02-17 18:00:00|2729.4|2727.4|2728.7|2726.7|2732.6|2729.8|2727|2724.4|676
1613585100000|2021-02-17 18:05:00|2728.6|2726.6|2730.2|2728.2|2731.1|2728.5|2727.1|2724.9|632
1613585400000|2021-02-17 18:10:00|2730.1|2728.1|2727.1|2725.1|2731.4|2728.2|2725|2722.1|552
1613585700000|2021-02-17 18:15:00|2727.2|2725.2|2727.1|2725.1|2727.8|2725.6|2724.5|2722.3|461
1613586000000|2021-02-17 18:20:00|2726.8|2724.8|2725.4|2723.4|2732.6|2730.1|2725.1|2723.1|626
1613586300000|2021-02-17 18:25:00|2725.6|2723.6|2729.7|2726.2|2729.9|2727.1|2724.8|2722.6|482
1613586600000|2021-02-17 18:30:00|2729.5|2726|2726.5|2724.5|2730.9|2728.4|2724|2720.9|488
1613586900000|2021-02-17 18:35:00|2726.4|2724.4|2724.1|2722.1|2727.8|2724.9|2723.8|2721.3|487
1613587200000|2021-02-17 18:40:00|2724|2722|2724.4|2720.9|2726.1|2723|2722.6|2720.1|472
1613587500000|2021-02-17 18:45:00|2724.5|2721|2725.3|2723.3|2726.5|2723.7|2722.3|2719.3|418
1613587800000|2021-02-17 18:50:00|2725.4|2723.4|2729.7|2726.2|2729.9|2726.6|2724.8|2722.2|441
1613588100000|2021-02-17 18:55:00|2728.9|2726.9|2734.9|2731.4|2736.9|2732.6|2728.8|2726.5|365
1613588400000|2021-02-17 19:00:00|2734.8|2731.3|2732.2|2728.7|2737.4|2733|2731|2727.5|515
1613588700000|2021-02-17 19:05:00|2732.3|2728.8|2732|2728.5|2733.9|2730.4|2731|2727.5|415
1613589000000|2021-02-17 19:10:00|2731.9|2728.4|2731.4|2729.4|2734.1|2730.8|2728.2|2724.9|421
1613589300000|2021-02-17 19:15:00|2731.1|2729.1|2729|2727|2732.1|2729.2|2728|2724.7|362
1613589600000|2021-02-17 19:20:00|2728.9|2726.9|2727.3|2725.3|2730.6|2727.8|2727.2|2724.4|371
1613589900000|2021-02-17 19:25:00|2727.5|2725.5|2726|2722.5|2729.9|2727|2725.2|2722.3|419
1613590200000|2021-02-17 19:30:00|2725.6|2723.6|2726.4|2722.9|2727.2|2724|2723.2|2720.3|365
1613590500000|2021-02-17 19:35:00|2726.5|2723|2732.1|2728.6|2732.6|2729.5|2724.8|2721.9|397
1613590800000|2021-02-17 19:40:00|2731.8|2728.3|2730.3|2726.8|2731.9|2729.4|2728.7|2726|399
1613591100000|2021-02-17 19:45:00|2730.4|2726.9|2732.5|2729|2732.9|2730.2|2728.4|2725.9|406
1613591400000|2021-02-17 19:50:00|2732.4|2728.9|2734.7|2731.2|2736.4|2733.2|2731.2|2727.7|351
1613591700000|2021-02-17 19:55:00|2734.8|2731.3|2732.7|2729.2|2736.3|2733.2|2732.7|2729.2|355
1613592000000|2021-02-17 20:00:00|2732.9|2729.4|2735.2|2731.7|2735.4|2732.6|2732.2|2728.9|430
1613592300000|2021-02-17 20:05:00|2735.5|2732|2735.8|2732.3|2736.1|2732.6|2734.2|2731|332
1613592600000|2021-02-17 20:10:00|2735.7|2732.2|2734.3|2732.3|2736.7|2733.5|2733.8|2730.3|382
1613592900000|2021-02-17 20:15:00|2735.2|2731.7|2736.7|2733.2|2737.3|2734.2|2734.2|2730.7|332
1613593200000|2021-02-17 20:20:00|2736.3|2734.3|2738.5|2735|2739.5|2736.6|2736.1|2732.6|431
1613593500000|2021-02-17 20:25:00|2737.9|2735.9|2736.1|2732.6|2738.7|2736|2735.4|2732.5|379
1613593800000|2021-02-17 20:30:00|2736|2732.5|2734.8|2731.3|2736.4|2733.7|2733|2730.3|299
1613594100000|2021-02-17 20:35:00|2733.9|2731.9|2736.5|2733|2736.8|2733.9|2733.9|2731.2|235
1613594400000|2021-02-17 20:40:00|2736.3|2732.8|2736.7|2733.2|2738.6|2735.3|2735.4|2732.5|299
1613594700000|2021-02-17 20:45:00|2736.8|2733.3|2737.6|2734.1|2737.7|2734.8|2735.8|2732.7|284
1613595000000|2021-02-17 20:50:00|2737.3|2733.8|2737.6|2734.1|2738.5|2735.7|2736.2|2733.2|327
1613595300000|2021-02-17 20:55:00|2737.5|2734|2738.4|2734.9|2738.8|2736.1|2735.7|2732.3|487
1613595600000|2021-02-17 21:00:00|2738.6|2735.1|2736.1|2734.1|2739.1|2736.1|2736.1|2733.2|210
1613595900000|2021-02-17 21:05:00|2736.2|2734.2|2736.4|2732.9|2737.6|2734.3|2735.6|2732.8|131
1613596200000|2021-02-17 21:10:00|2736.5|2733|2737.3|2733.8|2737.7|2734.8|2735.8|2732.9|135
1613596500000|2021-02-17 21:15:00|2737.2|2733.7|2736.2|2732.7|2737.6|2734.1|2735|2732|156
1613596800000|2021-02-17 21:20:00|2735.4|2733.4|2736|2734|2737|2734.4|2735.1|2732.3|113
1613597100000|2021-02-17 21:25:00|2736.1|2734.1|2735.8|2732.3|2737.3|2734.3|2734.8|2732.1|149
1613597400000|2021-02-17 21:30:00|2735.7|2732.2|2735.6|2732.1|2736.5|2733|2734.2|2730.7|126
1613597700000|2021-02-17 21:35:00|2735.7|2732.2|2737.6|2734.1|2738.1|2734.6|2734.7|2731.2|172
1613598000000|2021-02-17 21:40:00|2736.6|2734.6|2738.4|2734.9|2739.7|2736.2|2736.3|2732.8|136
1613598300000|2021-02-17 21:45:00|2738.3|2734.8|2739|2735.5|2739.6|2736.7|2737.8|2734.2|172
1613598600000|2021-02-17 21:50:00|2738.9|2735.4|2740.7|2737.2|2744|2740.5|2738.8|2735.4|264
1613598900000|2021-02-17 21:55:00|2740.6|2737.1|2738.2|2734.7|2743|2738.3|2738.2|2732.8|358
1613602800000|2021-02-17 23:00:00|2745.2|2738.4|2742.4|2738.9|2745.2|2741|2736.9|2733.4|383
1613603100000|2021-02-17 23:05:00|2741.9|2738.4|2742.3|2738.8|2743.8|2740.3|2740.3|2736.8|216
1613603400000|2021-02-17 23:10:00|2742.7|2739.2|2744.6|2741.1|2747.2|2743.7|2742.7|2739.2|270
1613603700000|2021-02-17 23:15:00|2744.7|2741.2|2744.9|2741.4|2747.6|2743.5|2744.6|2741.1|194
1613604000000|2021-02-17 23:20:00|2744.8|2741.3|2742.5|2739|2745.2|2742.3|2742.4|2738.9|185
1613604300000|2021-02-17 23:25:00|2742.4|2738.9|2739.2|2735.7|2743.5|2740.4|2737.9|2734.4|245
1613604600000|2021-02-17 23:30:00|2739.3|2735.8|2740.2|2736.7|2741.8|2738.3|2738|2734.5|252
1613604900000|2021-02-17 23:35:00|2740.3|2736.8|2737.8|2734.3|2740.8|2737.3|2737.2|2733.7|243
1613605200000|2021-02-17 23:40:00|2738.5|2735|2737.4|2733.9|2738.5|2735|2736.6|2733.1|220
1613605500000|2021-02-17 23:45:00|2737.5|2734|2740.7|2737.2|2741.3|2737.8|2737.3|2733.8|195
1613605800000|2021-02-17 23:50:00|2740.6|2737.1|2742.1|2738.6|2742.4|2738.9|2740.6|2737.1|104
1613606100000|2021-02-17 23:55:00|2741.6|2738.1|2742.7|2739.2|2743|2739.5|2740.4|2736.9|134
1613606400000|2021-02-18 00:00:00|2742.6|2739.1|2741.1|2737.6|2743.1|2739.6|2740.7|2737.2|254
1613606700000|2021-02-18 00:05:00|2740.8|2737.3|2738.1|2734.6|2741.2|2737.7|2737.7|2734.2|270
1613607000000|2021-02-18 00:10:00|2738.2|2734.7|2739.9|2736.4|2740.4|2736.9|2737|2733.5|243
1613607300000|2021-02-18 00:15:00|2740|2736.5|2740.3|2736.8|2740.4|2736.9|2738.6|2735.1|213
1613607600000|2021-02-18 00:20:00|2740.2|2736.7|2740.9|2737.4|2742.3|2738.8|2739.8|2736.3|332
1613607900000|2021-02-18 00:25:00|2741|2737.5|2743.2|2739.7|2744.1|2740.6|2740.8|2737.3|263
1613608200000|2021-02-18 00:30:00|2743|2739.5|2741.9|2738.4|2744|2740.5|2741.2|2737.7|294
1613608500000|2021-02-18 00:35:00|2741.8|2738.3|2741.7|2738.2|2742|2738.5|2740.4|2736.9|228
1613608800000|2021-02-18 00:40:00|2741.8|2738.3|2743.4|2739.9|2743.7|2740.8|2741.6|2738.1|265
1613609100000|2021-02-18 00:45:00|2743.5|2740|2742|2738.5|2744.6|2741.4|2741.9|2738.4|300
1613609400000|2021-02-18 00:50:00|2741.7|2738.2|2738.8|2735.3|2742|2738.5|2738.8|2735.3|380
1613609700000|2021-02-18 00:55:00|2738.9|2735.4|2742.5|2739|2742.8|2739.3|2734.3|2730.8|436
1613610000000|2021-02-18 01:00:00|2742.1|2738.6|2750|2746.5|2751.8|2748.3|2735.3|2731.8|1159
1613610300000|2021-02-18 01:05:00|2750.2|2746.7|2748.7|2745.2|2754.3|2750.8|2747.3|2743.8|770
1613610600000|2021-02-18 01:10:00|2748.8|2745.3|2743.1|2739.6|2751|2747.5|2743.1|2739.6|870
1613610900000|2021-02-18 01:15:00|2743.2|2739.7|2738.5|2735|2743.6|2740.1|2736.4|2732.9|784
1613611200000|2021-02-18 01:20:00|2738.4|2734.9|2734.8|2731.3|2739.5|2736|2734.3|2730.8|546
1613611500000|2021-02-18 01:25:00|2734.7|2731.2|2734.4|2730.9|2738.5|2735|2732.1|2728.6|575
1613611800000|2021-02-18 01:30:00|2734.6|2731.1|2730.2|2726.7|2734.7|2731.2|2727.3|2723.8|730
1613612100000|2021-02-18 01:35:00|2730.1|2726.6|2725.8|2722.3|2731|2728.2|2725.2|2721.7|632
1613612400000|2021-02-18 01:40:00|2726|2722.5|2727.9|2724.4|2729.7|2726.2|2725.5|2722|536
1613612700000|2021-02-18 01:45:00|2727.7|2724.2|2730.8|2727.3|2730.9|2727.7|2727.6|2724.1|383
1613613000000|2021-02-18 01:50:00|2730.9|2727.4|2732.7|2729.2|2732.7|2730|2730.2|2726.9|482
1613613300000|2021-02-18 01:55:00|2732.6|2729.1|2734.1|2730.6|2734.2|2730.7|2730|2726.5|500
1613613600000|2021-02-18 02:00:00|2734|2730.5|2730.9|2727.4|2734|2730.5|2730.5|2727|599
1613613900000|2021-02-18 02:05:00|2730.7|2727.2|2728.7|2725.2|2730.9|2727.4|2727.6|2724.2|561
1613614200000|2021-02-18 02:10:00|2728.8|2725.3|2730.8|2727.3|2731.3|2728.4|2728.3|2724.8|401
1613614500000|2021-02-18 02:15:00|2731|2727.5|2733.2|2729.7|2733.3|2730.6|2730.8|2727.5|300
1613614800000|2021-02-18 02:20:00|2733|2729.5|2734.8|2731.3|2734.9|2731.6|2732.5|2729.4|284
1613615100000|2021-02-18 02:25:00|2734.7|2731.2|2735.4|2731.9|2735.4|2731.9|2732.1|2728.9|244
1613615400000|2021-02-18 02:30:00|2735.5|2732|2740.1|2736.6|2740.1|2736.6|2735.4|2731.9|441
1613615700000|2021-02-18 02:35:00|2739.9|2736.4|2737.2|2733.7|2741|2738.1|2737.1|2733.6|429
1613616000000|2021-02-18 02:40:00|2737.3|2733.8|2738.1|2734.6|2739.4|2735.9|2736.4|2732.9|371
1613616300000|2021-02-18 02:45:00|2738.2|2734.7|2739.3|2735.8|2740.2|2736.9|2738.1|2734.6|335
1613616600000|2021-02-18 02:50:00|2739.2|2735.7|2742.1|2738.6|2744.1|2740.6|2738.6|2735.1|398
1613616900000|2021-02-18 02:55:00|2742.2|2738.7|2744|2740.5|2744.1|2740.6|2740.7|2737.2|345
1613617200000|2021-02-18 03:00:00|2744.1|2740.6|2743.8|2740.3|2745.6|2742.1|2743.5|2740|260
1613617500000|2021-02-18 03:05:00|2743.9|2740.4|2742|2738.5|2744.1|2740.6|2741.8|2738.3|232
1613617800000|2021-02-18 03:10:00|2741.9|2738.4|2746.5|2743|2746.6|2743.1|2741.7|2738.4|402
1613618100000|2021-02-18 03:15:00|2746.4|2742.9|2752|2748.5|2754|2750.8|2745.2|2742.4|671
1613618400000|2021-02-18 03:20:00|2752.1|2748.6|2746.7|2743.2|2753.9|2750.5|2746.7|2743.2|475
1613618700000|2021-02-18 03:25:00|2746.8|2743.3|2740.8|2737.3|2746.8|2743.3|2740|2737|537
1613619000000|2021-02-18 03:30:00|2741|2737.5|2735.9|2732.4|2742.6|2739.9|2735.4|2731.9|310
1613619300000|2021-02-18 03:35:00|2736|2732.5|2738.4|2734.9|2739.5|2736.4|2735.8|2732.3|191
1613619600000|2021-02-18 03:40:00|2738.3|2734.8|2737.7|2734.2|2738.8|2735.3|2736.9|2733.4|204
1613619900000|2021-02-18 03:45:00|2738|2734.5|2737|2733.5|2739.9|2736.4|2736.8|2733.3|178
1613620200000|2021-02-18 03:50:00|2737.3|2733.8|2736.5|2733|2737.4|2733.9|2735.9|2732.4|190
1613620500000|2021-02-18 03:55:00|2736.6|2733.1|2736.6|2733.1|2737.3|2734.2|2736.2|2732.9|155
1613620800000|2021-02-18 04:00:00|2736.8|2733.3|2734.9|2731.4|2736.9|2733.4|2733.6|2730.1|211
1613621100000|2021-02-18 04:05:00|2734.8|2731.3|2729.8|2726.3|2735.1|2731.6|2729.3|2725.8|420
1613621400000|2021-02-18 04:10:00|2729.5|2726|2732.2|2728.7|2733.5|2730|2728|2724.5|357
1613621700000|2021-02-18 04:15:00|2732.3|2728.8|2733.1|2729.6|2734|2730.5|2732|2728.8|237
1613622000000|2021-02-18 04:20:00|2733.3|2729.8|2735.7|2732.2|2735.9|2732.4|2731.5|2728|346
1613622300000|2021-02-18 04:25:00|2735.5|2732|2736.4|2732.9|2737.1|2733.6|2734.9|2731.4|297
1613622600000|2021-02-18 04:30:00|2736.5|2733|2736.6|2733.1|2737.4|2734.1|2735.6|2732.1|216
1613622900000|2021-02-18 04:35:00|2736.8|2733.3|2738.7|2735.2|2739.1|2735.6|2736|2732.5|225
1613623200000|2021-02-18 04:40:00|2738.8|2735.3|2734.4|2730.9|2739.1|2735.6|2734.4|2730.9|211
1613623500000|2021-02-18 04:45:00|2734.5|2731|2734.4|2730.9|2735.9|2732.4|2733.8|2730.3|215
1613623800000|2021-02-18 04:50:00|2734.5|2731|2733.8|2730.3|2735.1|2731.6|2732.7|2729.2|234
1613624100000|2021-02-18 04:55:00|2733.7|2730.2|2731|2727.5|2735.4|2731.9|2730.5|2727|286
1613624400000|2021-02-18 05:00:00|2730.9|2727.4|2731.5|2728|2731.8|2728.7|2729.2|2725.7|318
1613624700000|2021-02-18 05:05:00|2732.1|2728.6|2733.8|2730.3|2734.5|2732|2731.3|2727.8|222
1613625000000|2021-02-18 05:10:00|2733.9|2730.4|2735.9|2732.4|2737|2733.5|2733.9|2730.4|284
1613625300000|2021-02-18 05:15:00|2735.8|2732.3|2737.9|2734.4|2738.1|2734.7|2734.2|2731.4|205
1613625600000|2021-02-18 05:20:00|2738|2734.5|2735.8|2732.3|2738.9|2735.4|2734.8|2731.3|270
1613625900000|2021-02-18 05:25:00|2735.7|2732.2|2736.9|2733.4|2737.5|2734|2735.2|2731.7|221
1613626200000|2021-02-18 05:30:00|2736.8|2733.3|2734.4|2730.9|2739|2735.5|2733.3|2729.8|480
1613626500000|2021-02-18 05:35:00|2734.5|2731|2731.8|2728.3|2735.4|2731.9|2730.9|2727.4|428
1613626800000|2021-02-18 05:40:00|2732.1|2728.6|2730.3|2726.8|2733.3|2729.8|2729.8|2726.3|288
1613627100000|2021-02-18 05:45:00|2730.4|2726.9|2730.3|2726.8|2731.4|2727.9|2727.7|2724.2|357
1613627400000|2021-02-18 05:50:00|2730.4|2726.9|2729.5|2726|2731.2|2727.7|2728.8|2725.3|301
1613627700000|2021-02-18 05:55:00|2729.4|2725.9|2732.3|2728.8|2732.5|2729|2729.3|2725.8|218
1613628000000|2021-02-18 06:00:00|2732.2|2728.7|2730.7|2727.2|2732.4|2728.9|2729.8|2726.3|366
1613628300000|2021-02-18 06:05:00|2730.6|2727.1|2722.9|2719.4|2730.9|2727.4|2721.9|2718.4|548
1613628600000|2021-02-18 06:10:00|2723.1|2719.6|2724.7|2721.2|2725.7|2722.2|2722|2718.5|457
1613628900000|2021-02-18 06:15:00|2724.9|2721.4|2725.6|2722.1|2726.9|2723.4|2724.3|2720.8|387
1613629200000|2021-02-18 06:20:00|2725.8|2722.3|2727.9|2724.4|2728.3|2724.8|2724.8|2721.3|438
1613629500000|2021-02-18 06:25:00|2728|2724.5|2727.3|2723.8|2728.4|2724.9|2725.5|2722|392
1613629800000|2021-02-18 06:30:00|2727.2|2723.7|2726.8|2723.3|2729.4|2725.9|2726.6|2723.1|420
1613630100000|2021-02-18 06:35:00|2726.9|2723.4|2726.7|2723.2|2729.6|2726.1|2726.5|2723|396
1613630400000|2021-02-18 06:40:00|2726.9|2723.4|2728|2724.5|2728.3|2724.8|2725.2|2721.7|386
1613630700000|2021-02-18 06:45:00|2727.9|2724.4|2721.2|2717.7|2729.1|2725.6|2719.8|2716.3|594
1613631000000|2021-02-18 06:50:00|2721.1|2717.6|2719.7|2716.2|2721.8|2718.3|2717.4|2713.9|521
1613631300000|2021-02-18 06:55:00|2719.8|2716.3|2722.1|2718.6|2722.4|2718.9|2718.9|2715.4|495
1613631600000|2021-02-18 07:00:00|2722.2|2718.7|2726.2|2722.7|2727.3|2723.8|2720.4|2716.9|499
1613631900000|2021-02-18 07:05:00|2726.1|2722.6|2724.4|2720.9|2727|2723.5|2724|2720.5|367
1613632200000|2021-02-18 07:10:00|2724.5|2721|2720.2|2716.7|2724.9|2721.4|2719.1|2715.6|613
1613632500000|2021-02-18 07:15:00|2720|2716.5|2721.8|2718.3|2723.9|2720.4|2718.6|2715.1|536
1613632800000|2021-02-18 07:20:00|2722.1|2718.6|2721|2717.5|2722.7|2719.2|2718.2|2714.7|431
1613633100000|2021-02-18 07:25:00|2720.9|2717.4|2717.9|2714.4|2721.4|2717.9|2717.8|2714.3|350
1613633400000|2021-02-18 07:30:00|2718|2714.5|2716|2712.5|2718.1|2714.6|2712.6|2709.3|627
1613633700000|2021-02-18 07:35:00|2716.3|2712.8|2719.8|2716.3|2720.5|2717.4|2715.8|2712.3|478
1613634000000|2021-02-18 07:40:00|2719.7|2716.2|2727.8|2724.3|2727.8|2724.3|2718.8|2715.3|505
1613634300000|2021-02-18 07:45:00|2727.7|2724.2|2722.5|2719|2728.7|2725.2|2722.1|2718.6|746
1613634600000|2021-02-18 07:50:00|2722.6|2719.1|2723.2|2719.7|2724.1|2720.8|2720.4|2716.9|439
1613634900000|2021-02-18 07:55:00|2723.1|2719.6|2722.8|2719.3|2723.2|2719.7|2720.5|2717|364
1613635200000|2021-02-18 08:00:00|2722.7|2719.2|2721|2717.5|2722.7|2719.2|2718.8|2715.7|656
1613635500000|2021-02-18 08:05:00|2721.2|2717.7|2717.8|2714.3|2723.2|2719.7|2716.3|2713.4|603
1613635800000|2021-02-18 08:10:00|2717.7|2714.2|2720.5|2717|2721.6|2718.1|2716.9|2713.4|538
1613636100000|2021-02-18 08:15:00|2720.6|2717.1|2719.8|2716.3|2721.3|2717.8|2717.6|2714.1|403
1613636400000|2021-02-18 08:20:00|2720|2716.5|2723.8|2720.3|2724|2720.5|2719.5|2716.1|508
1613636700000|2021-02-18 08:25:00|2723.2|2721.2|2720.9|2717.4|2724.9|2721.6|2720.6|2717.1|506
1613637000000|2021-02-18 08:30:00|2721|2717.5|2723.5|2720|2723.9|2720.4|2719.8|2716.8|561
1613637300000|2021-02-18 08:35:00|2723.4|2719.9|2720.9|2717.4|2723.8|2720.3|2718.4|2714.9|453
1613637600000|2021-02-18 08:40:00|2721.1|2717.6|2725.7|2722.2|2726.1|2722.6|2720.3|2716.8|499
1613637900000|2021-02-18 08:45:00|2725.6|2722.1|2734|2730.5|2735.9|2732.4|2725.6|2722.1|820
1613638200000|2021-02-18 08:50:00|2734.1|2730.6|2735.8|2732.3|2736.6|2733.1|2731.7|2728.2|731
1613638500000|2021-02-18 08:55:00|2735.9|2732.4|2734.9|2731.4|2737.3|2733.8|2734.1|2730.6|662
1613638800000|2021-02-18 09:00:00|2734.8|2731.3|2733.3|2729.8|2735.7|2732.2|2732.6|2729.1|580
1613639100000|2021-02-18 09:05:00|2733.4|2729.9|2730.8|2727.3|2734|2730.5|2729.9|2726.4|546
1613639400000|2021-02-18 09:10:00|2730.9|2727.4|2731.1|2729.1|2733.6|2730.6|2730.7|2727.2|499
1613639700000|2021-02-18 09:15:00|2731|2729|2731.5|2728|2732.5|2729.5|2728.5|2725.8|585
1613640000000|2021-02-18 09:20:00|2731.7|2728.2|2732.8|2729.3|2733.7|2730.2|2730.6|2727.1|471
1613640300000|2021-02-18 09:25:00|2733|2729.5|2726.3|2722.8|2733.7|2730.2|2724.9|2721.8|650
1613640600000|2021-02-18 09:30:00|2726.2|2722.7|2723.8|2720.3|2728.4|2724.9|2723.3|2720.2|493
1613640900000|2021-02-18 09:35:00|2723.5|2720|2724.5|2721|2727.6|2724.2|2721.7|2718.5|569
1613641200000|2021-02-18 09:40:00|2724.7|2721.2|2726.1|2722.6|2728.6|2725.1|2724.1|2720.6|480
1613641500000|2021-02-18 09:45:00|2726.7|2723.2|2727.1|2723.6|2727.7|2724.2|2724.5|2721.3|432
1613641800000|2021-02-18 09:50:00|2726.9|2723.4|2726.7|2723.2|2727.9|2724.4|2724.2|2720.7|451
1613642100000|2021-02-18 09:55:00|2726.8|2723.3|2727.3|2723.8|2728.2|2724.7|2724.7|2721.2|426
1613642400000|2021-02-18 10:00:00|2727.2|2723.7|2725|2721.5|2727.9|2724.4|2724.6|2721.1|425
1613642700000|2021-02-18 10:05:00|2724.7|2721.2|2724.8|2721.3|2726.3|2722.8|2723.7|2720.2|424
1613643000000|2021-02-18 10:10:00|2724.4|2720.9|2715.5|2712|2724.9|2721.7|2711.2|2707.7|547
1613643300000|2021-02-18 10:15:00|2715.4|2711.9|2716.2|2712.7|2717.2|2713.8|2714.1|2710.6|680
1613643600000|2021-02-18 10:20:00|2716.4|2712.9|2712.5|2709|2716.7|2713.2|2712|2708.5|438
1613643900000|2021-02-18 10:25:00|2712.4|2708.9|2717.6|2714.1|2718.3|2715.1|2712.2|2708.7|374
1613644200000|2021-02-18 10:30:00|2717.3|2713.8|2716.1|2712.6|2719|2715.5|2715.8|2712.3|568
1613644500000|2021-02-18 10:35:00|2716|2712.5|2717.2|2713.7|2719|2716.2|2715.6|2712.5|511
1613644800000|2021-02-18 10:40:00|2717.3|2713.8|2716.8|2713.3|2717.8|2714.9|2715.7|2712.2|426
1613645100000|2021-02-18 10:45:00|2716.9|2713.4|2719.2|2715.7|2719.4|2715.9|2715.6|2712.2|564
1613645400000|2021-02-18 10:50:00|2719.1|2715.6|2720.1|2716.6|2720.6|2717.3|2717.9|2714.4|384
1613645700000|2021-02-18 10:55:00|2720|2716.5|2719.7|2716.2|2721.6|2718.1|2718.8|2715.7|464
1613646000000|2021-02-18 11:00:00|2719.4|2715.9|2717.7|2714.2|2720|2717.1|2715|2712.1|640
1613646300000|2021-02-18 11:05:00|2718|2714.5|2719.6|2716.1|2722|2718.5|2715.9|2712.4|621
1613646600000|2021-02-18 11:10:00|2719.5|2716|2720.7|2717.2|2720.7|2718.1|2718.1|2714.8|467
1613646900000|2021-02-18 11:15:00|2720.6|2717.1|2721.3|2717.8|2722.2|2719.2|2718.7|2715.2|448
1613647200000|2021-02-18 11:20:00|2721.4|2717.9|2724|2720.5|2725.1|2722.2|2720.3|2716.8|462
1613647500000|2021-02-18 11:25:00|2724.2|2720.7|2721.8|2718.3|2724.3|2721.2|2720.5|2717.4|474
1613647800000|2021-02-18 11:30:00|2721.6|2718.1|2720.1|2716.6|2722.9|2719.7|2718.8|2715.3|448
1613648100000|2021-02-18 11:35:00|2720.3|2716.8|2722.5|2719|2723.5|2720.1|2717.1|2714.4|474
1613648400000|2021-02-18 11:40:00|2722.7|2719.2|2720.5|2717|2722.9|2719.5|2719.2|2716.2|367
1613648700000|2021-02-18 11:45:00|2720.6|2717.1|2722.6|2719.1|2724|2721.1|2719.8|2716.9|429
1613649000000|2021-02-18 11:50:00|2722.7|2719.2|2719.2|2715.7|2724.4|2721.1|2719.2|2715.7|441
1613649300000|2021-02-18 11:55:00|2719.3|2715.8|2717.6|2714.1|2719.7|2716.2|2716.6|2713.1|526
1613649600000|2021-02-18 12:00:00|2717.5|2714|2720|2716.5|2720.9|2717.5|2717|2713.5|589
1613649900000|2021-02-18 12:05:00|2719.8|2716.3|2717.3|2713.8|2720.9|2718.1|2716.7|2713.2|463
1613650200000|2021-02-18 12:10:00|2717.5|2714|2714|2710.5|2718.1|2715.3|2713.7|2710.5|429
1613650500000|2021-02-18 12:15:00|2714.1|2710.6|2714.4|2710.9|2715|2712|2707.5|2704|696
1613650800000|2021-02-18 12:20:00|2714.2|2710.7|2714.7|2711.2|2714.9|2711.5|2710.2|2706.7|562
1613651100000|2021-02-18 12:25:00|2714.9|2711.4|2716.4|2712.9|2718|2714.5|2714.7|2711.2|406
1613651400000|2021-02-18 12:30:00|2716.3|2712.8|2717.4|2713.9|2718.4|2714.9|2715|2711.5|498
1613651700000|2021-02-18 12:35:00|2717.3|2713.8|2719.3|2715.8|2720.1|2716.6|2717|2713.5|582
1613652000000|2021-02-18 12:40:00|2719.2|2715.7|2718.9|2715.4|2720.9|2717.4|2717.9|2714.4|463
1613652300000|2021-02-18 12:45:00|2719.1|2715.6|2722.7|2719.2|2723.4|2719.9|2718.1|2715.2|468
1613652600000|2021-02-18 12:50:00|2722.6|2719.1|2720.6|2717.1|2724.1|2721.4|2719.8|2716.3|642
1613652900000|2021-02-18 12:55:00|2720.4|2716.9|2721.3|2717.8|2721.5|2718.3|2718.8|2715.6|433
1613653200000|2021-02-18 13:00:00|2721.5|2718|2723.9|2720.4|2727.4|2723.9|2719.6|2716.1|733
1613653500000|2021-02-18 13:05:00|2724.1|2720.6|2729.7|2726.2|2733.8|2730.3|2723.3|2719.8|963
1613653800000|2021-02-18 13:10:00|2729.6|2726.1|2728.9|2725.4|2731.3|2727.8|2726.4|2722.9|747
1613654100000|2021-02-18 13:15:00|2729|2725.5|2726.4|2722.9|2729.3|2725.8|2725.8|2722.3|566
1613654400000|2021-02-18 13:20:00|2726.2|2722.7|2725.1|2723.1|2726.3|2723.7|2724|2720.5|617
1613654700000|2021-02-18 13:25:00|2725|2723|2727.3|2723.8|2727.3|2723.8|2721.8|2718.5|403
1613655000000|2021-02-18 13:30:00|2727.2|2723.7|2728.6|2725.1|2729.8|2726.3|2724|2720.5|733
1613655300000|2021-02-18 13:35:00|2728.7|2725.2|2726.3|2722.8|2729.6|2726.1|2723.1|2719.6|592
1613655600000|2021-02-18 13:40:00|2726.2|2722.7|2721.6|2718.1|2726.9|2723.4|2721.1|2717.6|586
1613655900000|2021-02-18 13:45:00|2721.7|2718.2|2724.3|2720.8|2726.1|2722.6|2719.9|2716.4|642
1613656200000|2021-02-18 13:50:00|2724.2|2720.7|2724.8|2721.3|2725.8|2722.6|2722|2718.5|558
1613656500000|2021-02-18 13:55:00|2724.9|2721.4|2727.7|2724.2|2729.4|2726.6|2723|2720.1|676
1613656800000|2021-02-18 14:00:00|2727.6|2724.1|2718.6|2715.1|2727.8|2724.3|2717.7|2714.2|777
1613657100000|2021-02-18 14:05:00|2718.5|2715|2717|2713.5|2720.1|2716.9|2713.3|2709.8|854
1613657400000|2021-02-18 14:10:00|2717.1|2713.6|2716.3|2712.8|2719.4|2715.9|2715.4|2711.9|769
1613657700000|2021-02-18 14:15:00|2716.1|2712.6|2716.8|2713.3|2719.8|2716.3|2713.4|2709.9|721
1613658000000|2021-02-18 14:20:00|2717|2713.5|2717.8|2714.3|2720.3|2716.8|2712.9|2709.4|608
1613658300000|2021-02-18 14:25:00|2718|2714.5|2718.2|2714.7|2720.8|2717.3|2717.6|2714.1|495
1613658600000|2021-02-18 14:30:00|2718.3|2714.8|2728.9|2725.4|2730.6|2727.1|2707.6|2704.1|930
1613658900000|2021-02-18 14:35:00|2729|2725.5|2722.4|2718.9|2735.3|2731.8|2722.3|2718.8|905
1613659200000|2021-02-18 14:40:00|2722.1|2718.6|2713.4|2709.9|2722.2|2718.7|2709.5|2706|958
1613659500000|2021-02-18 14:45:00|2713|2709.5|2709|2705.5|2715.8|2712.3|2703.9|2700.4|910
1613659800000|2021-02-18 14:50:00|2708.9|2705.4|2708.2|2704.7|2712.8|2709.3|2704.6|2701.5|936
1613660100000|2021-02-18 14:55:00|2708|2704.5|2717.3|2713.8|2717.7|2714.2|2705.5|2702|1038
1613660400000|2021-02-18 15:00:00|2717.4|2713.9|2708.4|2704.9|2717.6|2714.8|2708.1|2704.6|1051
1613660700000|2021-02-18 15:05:00|2708.3|2704.8|2704.3|2700.8|2709.3|2705.8|2700.4|2696.9|1199
1613661000000|2021-02-18 15:10:00|2704|2700.5|2706.5|2703|2712|2708.5|2700.7|2697.2|1211
1613661300000|2021-02-18 15:15:00|2706.8|2703.3|2704.3|2700.8|2707.1|2703.6|2696.1|2692.6|1170
1613661600000|2021-02-18 15:20:00|2704.4|2700.9|2696.2|2692.7|2706.3|2703.5|2695.5|2692|1195
1613661900000|2021-02-18 15:25:00|2696.3|2692.8|2703.4|2699.9|2704.9|2701.4|2688.9|2685.4|1323
1613662200000|2021-02-18 15:30:00|2703.5|2700|2708.3|2704.8|2709.4|2706.4|2700.3|2697.1|1089
1613662500000|2021-02-18 15:35:00|2708.2|2704.7|2709.6|2706.1|2710.3|2707.4|2706.2|2702.8|965
1613662800000|2021-02-18 15:40:00|2709.4|2705.9|2707.8|2705.8|2710.3|2707.7|2704.3|2702.2|806
1613663100000|2021-02-18 15:45:00|2707.9|2705.9|2711.8|2709.8|2713.5|2710.7|2705.4|2703.4|895
1613663400000|2021-02-18 15:50:00|2711.7|2709.7|2712.9|2709.4|2714.1|2711.4|2708.9|2705.4|800
1613663700000|2021-02-18 15:55:00|2713|2709.5|2707.8|2705.8|2713.1|2709.6|2706.1|2702.6|666
1613664000000|2021-02-18 16:00:00|2707.9|2705.9|2707.3|2705.3|2711.2|2708.1|2705|2702.3|784
1613664300000|2021-02-18 16:05:00|2707.5|2705.5|2702.8|2700.8|2708|2706|2700.9|2698.1|652
1613664600000|2021-02-18 16:10:00|2703.2|2701.2|2702.5|2700.5|2703.6|2701.6|2699.3|2697.1|700
1613664900000|2021-02-18 16:15:00|2702.4|2700.4|2709.2|2707.2|2711|2707.9|2700.5|2698.5|794
1613665200000|2021-02-18 16:20:00|2709.3|2707.3|2710.8|2708.8|2713.1|2710.8|2709.3|2707.3|610
1613665500000|2021-02-18 16:25:00|2711.1|2709.1|2706.9|2703.4|2711.8|2709.8|2706.3|2703.4|575
1613665800000|2021-02-18 16:30:00|2707|2703.5|2704.8|2702.8|2707|2704.9|2704.5|2702.1|608
1613666100000|2021-02-18 16:35:00|2704.7|2702.7|2703.3|2701.3|2707.6|2705.4|2702.9|2700.9|568
1613666400000|2021-02-18 16:40:00|2703.5|2701.5|2703.7|2701.7|2704.7|2702.5|2701.6|2699.6|554
1613666700000|2021-02-18 16:45:00|2703.9|2701.9|2703.5|2701.5|2704.8|2702.4|2702|2699.6|457
1613667000000|2021-02-18 16:50:00|2703.4|2701.4|2705.8|2703.8|2706.5|2704.5|2701.4|2699.4|594
1613667300000|2021-02-18 16:55:00|2705.7|2703.7|2708.1|2706.1|2708.8|2706.8|2705.1|2702.4|486
1613667600000|2021-02-18 17:00:00|2707.9|2705.9|2707.8|2705.8|2708.4|2706.1|2706.4|2704.4|441
1613667900000|2021-02-18 17:05:00|2707.9|2705.9|2706|2704|2707.9|2705.9|2705.4|2703.4|426
1613668200000|2021-02-18 17:10:00|2706.1|2704.1|2706|2704|2707.1|2704.6|2704.4|2701.9|355
1613668500000|2021-02-18 17:15:00|2705.9|2703.9|2707|2705|2707.7|2705.7|2704.5|2701.9|413
1613668800000|2021-02-18 17:20:00|2707.1|2705.1|2712|2708.5|2712.9|2710.4|2706.9|2704.9|485
1613669100000|2021-02-18 17:25:00|2712.1|2708.6|2712.5|2710.5|2713.8|2711.4|2710.9|2708.5|405
1613669400000|2021-02-18 17:30:00|2712.6|2710.6|2711.3|2709.3|2714.2|2711.6|2710.8|2708.1|353
1613669700000|2021-02-18 17:35:00|2711.4|2709.4|2711.2|2709.2|2712.1|2710.1|2710.7|2707.9|325
1613670000000|2021-02-18 17:40:00|2711.1|2709.1|2710.6|2708.6|2712|2709.7|2709.7|2707.4|278
1613670300000|2021-02-18 17:45:00|2710.4|2708.4|2711.8|2709.8|2713|2710.2|2709.6|2706.9|324
1613670600000|2021-02-18 17:50:00|2711.9|2709.9|2708.6|2706.6|2712.2|2709.9|2708.5|2705.7|258
1613670900000|2021-02-18 17:55:00|2708.2|2706.2|2709.1|2705.6|2709.6|2706.7|2707|2704.4|300
1613671200000|2021-02-18 18:00:00|2709.2|2705.7|2705.9|2703.9|2709.2|2706.6|2705.8|2703.6|408
1613671500000|2021-02-18 18:05:00|2706.1|2704.1|2705|2701.5|2707.5|2705|2704.1|2701.2|373
1613671800000|2021-02-18 18:10:00|2705.1|2701.6|2703.6|2700.1|2705.9|2702.9|2701.8|2699|462
1613672100000|2021-02-18 18:15:00|2703.5|2700|2704.3|2700.8|2705.3|2702|2702.3|2699.3|358
1613672400000|2021-02-18 18:20:00|2704.4|2700.9|2707.1|2703.6|2707.5|2704.9|2701.6|2698.8|516
1613672700000|2021-02-18 18:25:00|2706.9|2703.4|2708.1|2704.6|2709.2|2706.3|2706|2703.2|459
1613673000000|2021-02-18 18:30:00|2708.2|2704.7|2705.8|2703.8|2709.7|2706.8|2705.8|2703.2|370
1613673300000|2021-02-18 18:35:00|2705.7|2703.7|2704.6|2702.6|2707.8|2705|2704.6|2701.9|356
1613673600000|2021-02-18 18:40:00|2704.7|2702.7|2702.4|2700.4|2705.4|2702.7|2701.8|2699.2|370
1613673900000|2021-02-18 18:45:00|2702.5|2700.5|2705|2703|2707.7|2705.5|2702.4|2700.4|366
1613674200000|2021-02-18 18:50:00|2705.1|2703.1|2704.4|2700.9|2707.5|2704.6|2703.7|2700.9|282
1613674500000|2021-02-18 18:55:00|2704.3|2700.8|2701.7|2699.7|2704.4|2702.3|2701.4|2698.7|265
1613674800000|2021-02-18 19:00:00|2701.6|2699.6|2705.5|2702|2706.1|2703.1|2701.1|2698.5|356
1613675100000|2021-02-18 19:05:00|2705.7|2702.2|2704.8|2702.8|2707.1|2704.5|2704.1|2701.3|353
1613675400000|2021-02-18 19:10:00|2704.7|2702.7|2706.9|2704.9|2708.8|2705.9|2704.3|2700.9|277
1613675700000|2021-02-18 19:15:00|2707|2705|2707.4|2705.4|2709.7|2707.1|2705.8|2703|308
1613676000000|2021-02-18 19:20:00|2707.2|2705.2|2709.5|2706|2711|2708.2|2707.2|2704.3|352
1613676300000|2021-02-18 19:25:00|2709.4|2705.9|2709.7|2706.2|2710.8|2708|2708.3|2705.2|210
1613676600000|2021-02-18 19:30:00|2709.6|2706.1|2709.7|2706.2|2710.4|2706.9|2708|2705|257
1613676900000|2021-02-18 19:35:00|2709.6|2706.1|2707.9|2704.4|2710.7|2707.2|2707.5|2704.3|295
1613677200000|2021-02-18 19:40:00|2708|2704.5|2706.9|2703.4|2708.3|2705.5|2706.4|2702.9|223
1613677500000|2021-02-18 19:45:00|2707|2703.5|2705.9|2702.4|2708|2704.7|2705.4|2702.3|249
1613677800000|2021-02-18 19:50:00|2705.7|2702.2|2705.3|2701.8|2706.8|2703.3|2704.3|2700.8|249
1613678100000|2021-02-18 19:55:00|2705.2|2701.7|2707.4|2703.9|2708.4|2705.4|2704.5|2701.5|368
1613678400000|2021-02-18 20:00:00|2707.3|2703.8|2704.9|2701.4|2707.6|2704.7|2704.7|2701.4|320
1613678700000|2021-02-18 20:05:00|2705|2701.5|2706.9|2703.4|2707.3|2704.2|2704.2|2700.8|256
1613679000000|2021-02-18 20:10:00|2707|2703.5|2705.4|2701.9|2707|2703.5|2704.3|2701.4|225
1613679300000|2021-02-18 20:15:00|2705.5|2702|2705.3|2703.3|2706.5|2703.6|2704.6|2701.3|233
1613679600000|2021-02-18 20:20:00|2705.4|2703.4|2702.4|2700.4|2705.4|2703.4|2702.3|2699.4|167
1613679900000|2021-02-18 20:25:00|2702.5|2700.5|2703.4|2699.9|2704.7|2701.8|2702.5|2699.9|181
1613680200000|2021-02-18 20:30:00|2703.6|2700.1|2701.6|2698.1|2704|2701.3|2700.9|2698.1|213
1613680500000|2021-02-18 20:35:00|2701.7|2698.2|2701.8|2699.8|2703.1|2700.4|2701|2698.2|231
1613680800000|2021-02-18 20:40:00|2701.9|2699.9|2703.6|2700.1|2704.2|2701.4|2701.7|2699.2|205
1613681100000|2021-02-18 20:45:00|2703.4|2699.9|2701.6|2699.6|2704.3|2701.1|2701|2698.1|289
1613681400000|2021-02-18 20:50:00|2702.7|2700.7|2701|2699|2703.5|2700.7|2700.9|2698.1|314
1613681700000|2021-02-18 20:55:00|2701.1|2699.1|2700.3|2698.3|2702.8|2700.2|2699.4|2696.5|320
1613682000000|2021-02-18 21:00:00|2700.2|2698.2|2702.5|2699|2703.6|2700.8|2700.2|2697.9|295
1613682300000|2021-02-18 21:05:00|2702.4|2698.9|2704.3|2700.8|2704.4|2701.6|2701.4|2698.6|197
1613682600000|2021-02-18 21:10:00|2704.4|2700.9|2706.9|2703.4|2707.8|2704.3|2703.1|2700.3|181
1613682900000|2021-02-18 21:15:00|2707.4|2703.9|2707.5|2704|2709.6|2706.1|2706.5|2702.5|232
1613683200000|2021-02-18 21:20:00|2707.6|2704.1|2708.5|2705|2709.2|2705.7|2706|2702.5|216
1613683500000|2021-02-18 21:25:00|2708.3|2704.8|2707.6|2704.1|2708.7|2705.2|2706.4|2702.9|158
1613683800000|2021-02-18 21:30:00|2707.3|2703.8|2708|2704.5|2709.3|2705.8|2705.8|2702.3|227
1613684100000|2021-02-18 21:35:00|2707.3|2703.8|2709.4|2705.9|2709.9|2706.4|2706.9|2703.4|220
1613684400000|2021-02-18 21:40:00|2709.5|2706|2708.5|2705|2710|2706.5|2707.2|2703.7|160
1613684700000|2021-02-18 21:45:00|2708.9|2705.4|2705.6|2702.1|2711.3|2705.4|2704.3|2700.8|232
1613685000000|2021-02-18 21:50:00|2705.4|2701.9|2704.4|2700.9|2707.9|2702.5|2703.6|2697.7|212
1613685300000|2021-02-18 21:55:00|2704.5|2701|2704.5|2701|2709.4|2702.3|2704.1|2696.5|274
1613689200000|2021-02-18 23:00:00|2705.4|2701.9|2706.8|2703.3|2710.8|2704.2|2704.9|2701.4|205
1613689500000|2021-02-18 23:05:00|2706.3|2702.8|2704.9|2701.4|2709.7|2704.5|2704.3|2700.5|182
1613689800000|2021-02-18 23:10:00|2704.8|2701.3|2704.5|2701|2705.5|2702|2704.3|2700.8|81
1613690100000|2021-02-18 23:15:00|2704.6|2701.1|2701.5|2698|2704.9|2701.5|2701.5|2698|95
1613690400000|2021-02-18 23:20:00|2701.6|2698.1|2700.4|2696.9|2703.1|2699.6|2699.4|2695.9|148
1613690700000|2021-02-18 23:25:00|2700.3|2696.8|2702.2|2698.7|2702.3|2698.8|2699|2695.5|160
1613691000000|2021-02-18 23:30:00|2702|2698.5|2700.7|2697.2|2702.4|2698.9|2700.1|2696.6|151
1613691300000|2021-02-18 23:35:00|2700.6|2697.1|2700.8|2697.3|2700.9|2697.4|2700|2696.5|108
1613691600000|2021-02-18 23:40:00|2700.9|2697.4|2697.8|2694.3|2702|2698.5|2696|2692.5|255
1613691900000|2021-02-18 23:45:00|2697.9|2694.4|2696.4|2692.9|2698.2|2694.7|2695.7|2692.2|201
1613692200000|2021-02-18 23:50:00|2696.6|2693.1|2692.8|2689.3|2697.3|2693.8|2691.4|2687.9|303
1613692500000|2021-02-18 23:55:00|2692.9|2689.4|2660.8|2655.5|2695.7|2689.4|2617.5|2605.5|661
1613692800000|2021-02-19 00:00:00|2660.6|2655.4|2674.7|2671.2|2678.1|2672.3|2652.9|2648.1|1191
1613693100000|2021-02-19 00:05:00|2674.5|2671|2688.2|2684.7|2690.4|2686.9|2673.9|2670.4|892
1613693400000|2021-02-19 00:10:00|2688.4|2684.9|2684.8|2681.3|2689.4|2685.9|2682.4|2678.9|582
1613693700000|2021-02-19 00:15:00|2684.9|2681.4|2696|2692.5|2702.4|2698.9|2684.8|2681.3|770
1613694000000|2021-02-19 00:20:00|2696.2|2692.7|2687.5|2684|2697.7|2694.2|2686.7|2683.2|439
1613694300000|2021-02-19 00:25:00|2687.6|2684.1|2686|2682.5|2693.3|2689.8|2683.7|2680.2|596
1613694600000|2021-02-19 00:30:00|2686.1|2682.6|2686.5|2683|2687.4|2684.3|2684.6|2681.4|412
1613694900000|2021-02-19 00:35:00|2686.4|2682.9|2678.4|2674.9|2688|2684.5|2677.4|2674.2|526
1613695200000|2021-02-19 00:40:00|2678.2|2674.7|2677.2|2673.7|2679.8|2676.3|2672.1|2668.6|487
1613695500000|2021-02-19 00:45:00|2677.1|2673.6|2683.3|2679.8|2684.7|2681.2|2676.8|2673.3|334
1613695800000|2021-02-19 00:50:00|2683.4|2679.9|2689|2685.5|2689|2685.5|2683.4|2679.9|348
1613696100000|2021-02-19 00:55:00|2688.9|2685.4|2689.6|2686.1|2692.8|2689.3|2688.3|2684.8|469
1613696400000|2021-02-19 01:00:00|2689.5|2686|2677.7|2674.2|2693.5|2690|2674.6|2671.1|1055
1613696700000|2021-02-19 01:05:00|2677.6|2674.1|2671.1|2667.6|2677.6|2674.1|2666.9|2663.4|1121
1613697000000|2021-02-19 01:10:00|2670.8|2667.3|2664.6|2661.1|2672.6|2669.1|2663.1|2659.6|959
1613697300000|2021-02-19 01:15:00|2664.5|2661|2674.1|2670.6|2675.7|2672.2|2660.4|2656.9|908
1613697600000|2021-02-19 01:20:00|2674.4|2670.9|2672.2|2668.7|2674.6|2671.1|2668.4|2664.9|742
1613697900000|2021-02-19 01:25:00|2672.3|2668.8|2666.8|2663.3|2672.9|2669.4|2665.8|2662.3|745
1613698200000|2021-02-19 01:30:00|2666.7|2663.2|2663.5|2660|2669.7|2666.2|2658.5|2655|912
1613698500000|2021-02-19 01:35:00|2663.3|2659.8|2671.8|2668.3|2672.8|2669.3|2662.1|2658.6|853
1613698800000|2021-02-19 01:40:00|2671.9|2668.4|2669.4|2665.9|2672.5|2669|2667.7|2664.2|691
1613699100000|2021-02-19 01:45:00|2669.3|2665.8|2674|2670.5|2674.7|2671.2|2668.7|2665.2|571
1613699400000|2021-02-19 01:50:00|2674.2|2670.7|2676.9|2673.4|2678.8|2675.3|2672.6|2669.1|507
1613699700000|2021-02-19 01:55:00|2676.7|2673.2|2676.9|2673.4|2678.8|2675.3|2674.8|2671.3|488
1613700000000|2021-02-19 02:00:00|2676.8|2673.3|2672.2|2668.7|2677.7|2674.2|2671.7|2668.2|605
1613700300000|2021-02-19 02:05:00|2672.1|2668.6|2670.4|2666.9|2672.4|2668.9|2667|2663.5|594
1613700600000|2021-02-19 02:10:00|2670.2|2666.7|2668.4|2664.9|2671.8|2668.3|2666.7|2663.2|591
1613700900000|2021-02-19 02:15:00|2668.5|2665|2672.5|2669|2673.8|2670.3|2667.5|2664|412
1613701200000|2021-02-19 02:20:00|2672.3|2668.8|2672.3|2668.8|2672.7|2669.2|2666.1|2662.6|430
1613701500000|2021-02-19 02:25:00|2672.2|2668.7|2672.4|2668.9|2674.5|2671|2671.2|2667.7|403
1613701800000|2021-02-19 02:30:00|2672.5|2669|2665.6|2662.1|2672.5|2669|2662.3|2658.8|586
1613702100000|2021-02-19 02:35:00|2665.4|2661.9|2663.7|2660.2|2666.4|2662.9|2658.8|2655.3|612
1613702400000|2021-02-19 02:40:00|2663.6|2660.1|2678|2674.5|2679.2|2675.7|2663|2659.5|797
1613702700000|2021-02-19 02:45:00|2678.4|2674.9|2672.8|2669.3|2679.1|2675.6|2672.8|2669.3|664
1613703000000|2021-02-19 02:50:00|2673.2|2669.7|2671|2667.5|2674.6|2671.1|2670.8|2667.3|429
1613703300000|2021-02-19 02:55:00|2670.9|2667.4|2672.8|2669.3|2673.8|2670.3|2669.9|2666.4|487
1613703600000|2021-02-19 03:00:00|2672.7|2669.2|2670.5|2667|2672.7|2669.2|2668.7|2665.2|418
1613703900000|2021-02-19 03:05:00|2670.4|2666.9|2669.8|2666.3|2671.4|2667.9|2668.2|2664.7|382
1613704200000|2021-02-19 03:10:00|2669.7|2666.2|2674.2|2670.7|2674.3|2670.8|2669|2665.5|364
1613704500000|2021-02-19 03:15:00|2674.1|2670.6|2674.3|2670.8|2676.2|2672.7|2673.6|2670.1|419
1613704800000|2021-02-19 03:20:00|2674.2|2670.7|2672.3|2668.8|2675.2|2671.7|2670.2|2666.7|463
1613705100000|2021-02-19 03:25:00|2672.4|2668.9|2672.5|2669|2673.8|2670.3|2671.8|2668.3|471
1613705400000|2021-02-19 03:30:00|2672.7|2669.2|2673.2|2669.7|2674|2670.5|2671.2|2667.7|293
1613705700000|2021-02-19 03:35:00|2673.3|2669.8|2672|2668.5|2674.9|2671.4|2671.8|2668.3|261
1613706000000|2021-02-19 03:40:00|2672.1|2668.6|2672.9|2669.4|2673.2|2669.7|2669.3|2665.8|291
1613706300000|2021-02-19 03:45:00|2673|2669.5|2671.8|2668.3|2673|2669.5|2670.7|2667.2|262
1613706600000|2021-02-19 03:50:00|2671.9|2668.4|2668.6|2665.1|2671.9|2668.4|2667|2663.8|336
1613706900000|2021-02-19 03:55:00|2668.5|2665|2669.2|2665.7|2670.1|2666.6|2667.8|2664.3|210
1613707200000|2021-02-19 04:00:00|2669.1|2665.6|2668.6|2665.1|2669.3|2665.8|2668|2664.5|161
1613707500000|2021-02-19 04:05:00|2668.7|2665.2|2668.5|2665|2669.1|2665.6|2667.3|2663.8|246
1613707800000|2021-02-19 04:10:00|2669|2665.5|2670.7|2667.2|2671.8|2668.3|2669|2665.5|222
1613708100000|2021-02-19 04:15:00|2670.8|2667.3|2672.7|2669.2|2673.2|2669.7|2670.7|2667.2|256
1613708400000|2021-02-19 04:20:00|2672.8|2669.3|2669.4|2665.9|2673.1|2669.6|2668.5|2665|299
1613708700000|2021-02-19 04:25:00|2669.7|2666.2|2669.9|2666.4|2670.3|2666.8|2667.6|2664.1|347
1613709000000|2021-02-19 04:30:00|2670|2666.5|2671.7|2668.2|2672.9|2669.4|2669.9|2666.4|203
1613709300000|2021-02-19 04:35:00|2671.8|2668.3|2673.3|2669.8|2673.3|2669.8|2671.8|2668.3|159
1613709600000|2021-02-19 04:40:00|2672.9|2669.4|2675.4|2671.9|2675.4|2671.9|2672.6|2669.1|276
1613709900000|2021-02-19 04:45:00|2675.6|2672.1|2676.4|2672.9|2677.9|2674.4|2674.2|2670.7|433
1613710200000|2021-02-19 04:50:00|2676.2|2672.7|2677|2673.5|2677.3|2673.8|2675|2671.5|309
1613710500000|2021-02-19 04:55:00|2676.9|2673.4|2678.6|2675.1|2678.9|2675.4|2675.7|2672.2|308
1613710800000|2021-02-19 05:00:00|2678|2674.5|2677.3|2673.8|2679.4|2675.9|2676.4|2672.9|410
1613711100000|2021-02-19 05:05:00|2677.6|2674.1|2676.2|2672.7|2679.9|2676.4|2675.5|2672|437
1613711400000|2021-02-19 05:10:00|2676.3|2672.8|2680.5|2677|2681.3|2677.8|2676.1|2672.6|436
1613711700000|2021-02-19 05:15:00|2680.6|2677.1|2678.8|2675.3|2680.8|2677.3|2678.1|2674.6|358
1613712000000|2021-02-19 05:20:00|2678.5|2675|2678.7|2675.2|2680.6|2677.1|2677.7|2674.2|356
1613712300000|2021-02-19 05:25:00|2678.6|2675.1|2676.8|2673.3|2679.2|2675.7|2676.1|2672.6|369
1613712600000|2021-02-19 05:30:00|2676.7|2673.2|2678.1|2674.6|2680.8|2677.3|2674.4|2670.9|832
1613712900000|2021-02-19 05:35:00|2677.9|2674.4|2683.5|2680|2685|2681.5|2677.6|2674.1|739
1613713200000|2021-02-19 05:40:00|2683.8|2680.3|2682.2|2678.7|2683.8|2680.3|2680.1|2676.6|645
1613713500000|2021-02-19 05:45:00|2682.1|2678.6|2685.1|2681.6|2685.2|2681.7|2680.1|2676.6|730
1613713800000|2021-02-19 05:50:00|2684.8|2681.3|2685.2|2681.7|2688.1|2684.6|2684|2680.5|834
1613714100000|2021-02-19 05:55:00|2685.1|2681.6|2685.1|2681.6|2687.6|2684.4|2684.4|2680.9|612
1613714400000|2021-02-19 06:00:00|2685.5|2682|2685|2681.5|2687.8|2684.3|2684.7|2681.2|605
1613714700000|2021-02-19 06:05:00|2684.9|2681.4|2692.2|2688.7|2692.6|2689.1|2684.3|2680.8|670
1613715000000|2021-02-19 06:10:00|2692.5|2689|2698.6|2695.1|2699.6|2696.1|2691.4|2687.9|874
1613715300000|2021-02-19 06:15:00|2698.3|2694.8|2700.7|2697.2|2702|2698.5|2697.6|2694.1|869
1613715600000|2021-02-19 06:20:00|2700.8|2697.3|2697|2693.5|2701.4|2697.9|2696.9|2693.4|622
1613715900000|2021-02-19 06:25:00|2697.1|2693.6|2692.8|2689.3|2697.1|2693.6|2692|2688.5|584
1613716200000|2021-02-19 06:30:00|2692.9|2689.4|2694.5|2691|2695.8|2692.3|2692.7|2689.2|589
1613716500000|2021-02-19 06:35:00|2694.8|2691.3|2693.3|2689.8|2695.6|2692.1|2690.4|2686.9|615
1613716800000|2021-02-19 06:40:00|2693.5|2690|2695.6|2692.1|2695.7|2692.2|2690.8|2687.3|521
1613717100000|2021-02-19 06:45:00|2695.3|2691.8|2691.6|2688.1|2695.4|2691.9|2691.1|2687.6|370
1613717400000|2021-02-19 06:50:00|2691.7|2688.2|2690.9|2687.4|2693.2|2689.7|2688.5|2685|453
1613717700000|2021-02-19 06:55:00|2690.8|2687.3|2690.9|2687.4|2692.3|2688.8|2690.2|2686.7|470
1613718000000|2021-02-19 07:00:00|2691.4|2687.9|2690.9|2687.4|2693.1|2689.6|2689.5|2686|552
1613718300000|2021-02-19 07:05:00|2691.5|2688|2689.7|2686.2|2693.3|2689.8|2689.5|2686|493
1613718600000|2021-02-19 07:10:00|2689.9|2686.4|2691.8|2688.3|2693.3|2689.8|2686.6|2683.1|614
1613718900000|2021-02-19 07:15:00|2691.7|2688.2|2692.9|2689.4|2693.7|2690.8|2691.3|2687.8|571
1613719200000|2021-02-19 07:20:00|2693|2689.5|2691.7|2688.2|2694|2690.5|2691.3|2687.8|521
1613719500000|2021-02-19 07:25:00|2691.5|2688|2695|2691.5|2695.5|2692|2690.9|2687.4|572
1613719800000|2021-02-19 07:30:00|2695.2|2691.7|2690.2|2686.7|2696.1|2692.6|2689.5|2686|671
1613720100000|2021-02-19 07:35:00|2690.1|2686.6|2691.3|2687.8|2692|2688.5|2687.8|2684.3|517
1613720400000|2021-02-19 07:40:00|2691.2|2687.7|2693.4|2689.9|2695|2691.5|2689.2|2685.7|557
1613720700000|2021-02-19 07:45:00|2692.8|2689.3|2693.7|2690.2|2695.4|2691.9|2692|2688.5|388
1613721000000|2021-02-19 07:50:00|2694|2690.5|2695.2|2691.7|2696|2692.5|2693|2689.5|552
1613721300000|2021-02-19 07:55:00|2695.1|2691.6|2694.9|2691.4|2696.1|2692.6|2694.6|2691.1|446
1613721600000|2021-02-19 08:00:00|2694.8|2691.3|2696.3|2692.8|2698.5|2695|2693.2|2689.8|744
1613721900000|2021-02-19 08:05:00|2696.1|2692.6|2696.8|2693.3|2697.6|2694.6|2694.4|2691|671
1613722200000|2021-02-19 08:10:00|2696.7|2693.2|2694.5|2691|2697|2694.3|2691.6|2688.6|619
1613722500000|2021-02-19 08:15:00|2694.4|2690.9|2685|2681.5|2698.3|2694.8|2684.4|2680.9|786
1613722800000|2021-02-19 08:20:00|2684.8|2681.3|2688.2|2684.7|2689.1|2685.6|2684.3|2680.8|671
1613723100000|2021-02-19 08:25:00|2688.3|2684.8|2689.7|2686.2|2690.2|2686.7|2687.8|2684.3|509
1613723400000|2021-02-19 08:30:00|2689.5|2686|2692.9|2689.4|2693.3|2689.8|2689.4|2685.9|704
1613723700000|2021-02-19 08:35:00|2692.7|2689.2|2695.1|2691.6|2695.7|2692.2|2692.6|2689.1|455
1613724000000|2021-02-19 08:40:00|2695.2|2691.7|2698.8|2695.3|2705.4|2702.1|2694.5|2691|770
1613724300000|2021-02-19 08:45:00|2698.9|2695.4|2697.6|2694.1|2700|2697.2|2696.2|2692.7|536
1613724600000|2021-02-19 08:50:00|2697.5|2694|2700.7|2697.2|2701.6|2698.1|2697.2|2693.7|608
1613724900000|2021-02-19 08:55:00|2700.6|2697.1|2714.4|2710.9|2716.4|2712.9|2700.2|2697.1|764
1613725200000|2021-02-19 09:00:00|2714.5|2711|2712.5|2709|2715.8|2712.3|2709.7|2706.2|608
1613725500000|2021-02-19 09:05:00|2712.4|2708.9|2710.4|2706.9|2712.7|2709.2|2709.3|2705.8|544
1613725800000|2021-02-19 09:10:00|2710.9|2707.4|2714|2710.5|2714.9|2711.4|2710.1|2706.6|539
1613726100000|2021-02-19 09:15:00|2714.1|2710.6|2717.5|2714|2718.3|2714.8|2712.3|2708.8|463
1613726400000|2021-02-19 09:20:00|2717.6|2714.1|2720.8|2717.3|2721.3|2717.8|2715.5|2712.8|505
1613726700000|2021-02-19 09:25:00|2720.7|2717.2|2713.2|2709.7|2720.8|2717.3|2711.1|2707.6|582
1613727000000|2021-02-19 09:30:00|2713.4|2709.9|2714.8|2711.3|2716.3|2712.8|2711.9|2708.4|532
1613727300000|2021-02-19 09:35:00|2714.7|2711.2|2716.2|2712.7|2719.5|2716|2713.8|2710.3|425
1613727600000|2021-02-19 09:40:00|2716.1|2712.6|2713.8|2710.3|2716.3|2712.8|2713.3|2709.8|451
1613727900000|2021-02-19 09:45:00|2713.9|2710.4|2711.5|2708|2715.3|2711.8|2710.2|2706.7|396
1613728200000|2021-02-19 09:50:00|2711.4|2707.9|2709.8|2706.3|2711.6|2708.1|2707.8|2704.3|540
1613728500000|2021-02-19 09:55:00|2709.7|2706.2|2708.5|2705|2710.8|2707.3|2706.4|2702.9|447
1613728800000|2021-02-19 10:00:00|2708|2704.5|2708|2704.5|2710.2|2706.7|2707.2|2703.7|493
1613729100000|2021-02-19 10:05:00|2708.3|2704.8|2708.6|2705.1|2709.8|2706.3|2706.1|2702.8|562
1613729400000|2021-02-19 10:10:00|2708.7|2705.2|2708.2|2704.7|2710.6|2707.1|2706.3|2702.8|625
1613729700000|2021-02-19 10:15:00|2708|2704.5|2709.9|2706.4|2710.7|2707.2|2707|2703.5|532
1613730000000|2021-02-19 10:20:00|2710.1|2706.6|2710.2|2706.7|2711|2708.2|2707.7|2704.2|429
1613730300000|2021-02-19 10:25:00|2710.1|2706.6|2711.4|2709.4|2712.7|2709.4|2708.9|2705.7|579
1613730600000|2021-02-19 10:30:00|2712.4|2708.9|2713.4|2709.9|2714.6|2711.8|2711|2707.8|733
1613730900000|2021-02-19 10:35:00|2714.2|2710.7|2714.7|2711.2|2716.3|2712.8|2713.1|2709.6|524
1613731200000|2021-02-19 10:40:00|2714.5|2711|2715.2|2711.7|2717.4|2714|2713.1|2709.6|478
1613731500000|2021-02-19 10:45:00|2715.3|2711.8|2715.4|2711.9|2716.8|2713.3|2714|2710.5|438
1613731800000|2021-02-19 10:50:00|2716|2712.5|2710.7|2707.2|2716.3|2712.8|2710.6|2707.1|478
1613732100000|2021-02-19 10:55:00|2710.5|2707|2712.5|2709|2713|2710.3|2710.5|2707|315
1613732400000|2021-02-19 11:00:00|2712.6|2709.1|2708.6|2706.6|2713.9|2710.8|2708|2705.5|460
1613732700000|2021-02-19 11:05:00|2708.4|2706.4|2708.9|2705.4|2710.1|2707.3|2706|2703.1|449
1613733000000|2021-02-19 11:10:00|2709|2705.5|2706.5|2704.5|2709.7|2706.2|2706|2703.3|363
1613733300000|2021-02-19 11:15:00|2706.6|2704.6|2706.9|2703.4|2709.7|2706.2|2706.4|2702.9|452
1613733600000|2021-02-19 11:20:00|2706.6|2703.1|2706|2702.5|2707.9|2704.4|2705.5|2702|355
1613733900000|2021-02-19 11:25:00|2706.1|2702.6|2704.5|2701|2707|2703.5|2703.7|2700.2|359
1613734200000|2021-02-19 11:30:00|2704.8|2701.3|2704.9|2701.4|2705.9|2702.4|2703.1|2699.6|329
1613734500000|2021-02-19 11:35:00|2705|2701.5|2706.8|2703.3|2707|2703.5|2704|2701.3|232
1613734800000|2021-02-19 11:40:00|2706.9|2703.4|2702.7|2699.2|2707.1|2703.6|2702.7|2699.2|246
1613735100000|2021-02-19 11:45:00|2702.8|2699.3|2701.7|2698.2|2704.2|2700.7|2700.2|2696.7|326
1613735400000|2021-02-19 11:50:00|2701.5|2698|2696.8|2693.3|2701.8|2698.3|2696.8|2693.3|449
1613735700000|2021-02-19 11:55:00|2696.9|2693.4|2698.3|2694.8|2698.5|2695|2696.2|2692.7|384
1613736000000|2021-02-19 12:00:00|2698.2|2694.7|2698|2694.5|2699.2|2695.7|2697.1|2693.6|408
1613736300000|2021-02-19 12:05:00|2697.9|2694.4|2699.6|2696.1|2700.1|2696.6|2696.4|2692.9|330
1613736600000|2021-02-19 12:10:00|2699.7|2696.2|2702|2698.5|2703.2|2699.7|2699.4|2695.9|350
1613736900000|2021-02-19 12:15:00|2701.9|2698.4|2702.4|2698.9|2703|2699.5|2699.4|2695.9|391
1613737200000|2021-02-19 12:20:00|2702.2|2698.7|2702.2|2698.7|2703.3|2700|2699.6|2696.1|372
1613737500000|2021-02-19 12:25:00|2702.3|2698.8|2708.1|2704.6|2708.2|2704.7|2701.7|2698.2|452
1613737800000|2021-02-19 12:30:00|2707.9|2704.4|2708.7|2705.2|2709.4|2705.9|2705.4|2701.9|504
1613738100000|2021-02-19 12:35:00|2708.8|2705.3|2707.1|2703.6|2709.3|2705.8|2706|2702.5|412
1613738400000|2021-02-19 12:40:00|2706.9|2703.4|2706.4|2702.9|2709.3|2705.8|2706.4|2702.9|340
1613738700000|2021-02-19 12:45:00|2706.7|2703.2|2708.5|2705|2709.2|2705.7|2706.6|2703.1|286
1613739000000|2021-02-19 12:50:00|2708.3|2704.8|2710.1|2706.6|2711.2|2707.7|2706.8|2703.7|359
1613739300000|2021-02-19 12:55:00|2710|2706.5|2709.9|2706.4|2712.4|2709|2708.6|2705.1|511
1613739600000|2021-02-19 13:00:00|2710|2706.5|2716.7|2713.2|2717.8|2714.5|2709.5|2706.1|810
1613739900000|2021-02-19 13:05:00|2716.6|2713.1|2720.2|2716.7|2722.4|2718.9|2714.6|2712.4|737
1613740200000|2021-02-19 13:10:00|2720.1|2716.6|2719|2715.5|2722.1|2718.6|2716.2|2713.3|732
1613740500000|2021-02-19 13:15:00|2719.1|2715.6|2714.8|2711.3|2721.5|2718|2714.1|2710.6|600
1613740800000|2021-02-19 13:20:00|2714.9|2711.4|2722.3|2718.8|2723.2|2719.7|2714|2710.5|781
1613741100000|2021-02-19 13:25:00|2722.2|2718.7|2718.2|2714.7|2723.7|2720.2|2718|2714.5|818
1613741400000|2021-02-19 13:30:00|2717.8|2714.3|2720.6|2717.1|2722.3|2718.8|2715.6|2712.1|721
1613741700000|2021-02-19 13:35:00|2720.3|2716.8|2715.5|2712|2722.8|2719.3|2713.3|2709.8|932
1613742000000|2021-02-19 13:40:00|2715.4|2711.9|2720.1|2716.6|2723.3|2719.8|2715.3|2711.8|741
1613742300000|2021-02-19 13:45:00|2720.2|2716.7|2738.4|2734.9|2741.2|2737.7|2719.4|2715.9|1220
1613742600000|2021-02-19 13:50:00|2738.3|2734.8|2738|2734.5|2742.3|2738.8|2734.8|2731.3|1079
1613742900000|2021-02-19 13:55:00|2738.1|2734.6|2760.5|2757|2763.2|2759.7|2733.2|2729.7|1241
1613743200000|2021-02-19 14:00:00|2760.8|2757.3|2754.7|2751.2|2763.4|2759.9|2752.9|2749.4|1282
1613743500000|2021-02-19 14:05:00|2754.8|2751.3|2749|2745.5|2756.2|2752.7|2744.5|2741|1338
1613743800000|2021-02-19 14:10:00|2749.5|2746|2749.7|2746.2|2753.6|2750.1|2747.8|2744.3|1056
1613744100000|2021-02-19 14:15:00|2750|2746.5|2747|2743.5|2754.2|2750.8|2746|2742.5|956
1613744400000|2021-02-19 14:20:00|2747.1|2743.6|2740.6|2737.1|2747.2|2743.7|2740.6|2737.1|944
1613744700000|2021-02-19 14:25:00|2740.7|2737.2|2738.6|2735.1|2745.4|2741.9|2736.5|2733|629
1613745000000|2021-02-19 14:30:00|2737.9|2734.4|2743.6|2740.1|2744.3|2741.1|2737.2|2733.7|856
1613745300000|2021-02-19 14:35:00|2743.5|2740|2740.9|2737.4|2744.5|2741|2732|2728.5|793
1613745600000|2021-02-19 14:40:00|2741.3|2737.8|2740.2|2736.7|2743.7|2740.2|2738.1|2734.6|814
1613745900000|2021-02-19 14:45:00|2740.4|2736.9|2756.7|2753.2|2761.3|2757.8|2739.6|2736.1|885
1613746200000|2021-02-19 14:50:00|2756.8|2753.3|2750.7|2747.2|2757.1|2753.6|2747.5|2744.3|817
1613746500000|2021-02-19 14:55:00|2751.1|2747.6|2744.4|2740.9|2752.2|2749.1|2744.2|2740.7|803
1613746800000|2021-02-19 15:00:00|2743.7|2740.2|2743.1|2739.6|2748.8|2746.2|2741.2|2737.7|1054
1613747100000|2021-02-19 15:05:00|2743.2|2739.7|2740.8|2737.3|2745.8|2742.3|2738.9|2735.4|947
1613747400000|2021-02-19 15:10:00|2740.7|2737.2|2739.1|2735.6|2743.1|2740.1|2738.2|2735|1054
1613747700000|2021-02-19 15:15:00|2739|2735.5|2742.6|2739.1|2747.6|2744.1|2738.7|2735.2|1018
1613748000000|2021-02-19 15:20:00|2742.7|2739.2|2738.2|2736.2|2744.4|2741.3|2738.2|2735.1|928
1613748300000|2021-02-19 15:25:00|2738.1|2736.1|2739.2|2737.2|2740.9|2738.1|2736.4|2733.1|984
1613748600000|2021-02-19 15:30:00|2739.1|2737.1|2742.7|2739.2|2744.8|2741.6|2738.6|2736.6|745
1613748900000|2021-02-19 15:35:00|2742.6|2739.1|2744.5|2741|2745.8|2742.5|2741.6|2738.1|759
1613749200000|2021-02-19 15:40:00|2744.4|2740.9|2744.9|2741.4|2748.8|2746.8|2744.3|2740.8|741
1613749500000|2021-02-19 15:45:00|2745.3|2741.8|2755.4|2751.9|2755.6|2752.1|2744.8|2741.7|707
1613749800000|2021-02-19 15:50:00|2755.3|2751.8|2747.7|2744.2|2758.8|2756.3|2746|2742.5|736
1613750100000|2021-02-19 15:55:00|2747.9|2744.4|2752.5|2749|2752.5|2750|2747.1|2743.9|731
1613750400000|2021-02-19 16:00:00|2752.4|2748.9|2743.8|2740.3|2753|2750.8|2743.5|2740.2|623
1613750700000|2021-02-19 16:05:00|2744|2740.5|2744.8|2742.8|2747.3|2744.4|2743.7|2740.3|527
1613751000000|2021-02-19 16:10:00|2744.7|2742.7|2744.3|2742.3|2745.9|2743.1|2740.5|2737|649
1613751300000|2021-02-19 16:15:00|2744.4|2742.4|2750.3|2746.8|2751|2748.1|2743.8|2741|634
1613751600000|2021-02-19 16:20:00|2750.4|2746.9|2747.1|2745.1|2751.3|2748.7|2746.9|2743.5|568
1613751900000|2021-02-19 16:25:00|2747.3|2745.3|2745.2|2741.7|2749.7|2746.9|2745|2741.5|437
1613752200000|2021-02-19 16:30:00|2745.3|2741.8|2745|2741.5|2748.2|2745.5|2744.5|2741.4|495
1613752500000|2021-02-19 16:35:00|2744.9|2741.4|2746.2|2742.7|2748.6|2745.7|2744.3|2741.4|613
1613752800000|2021-02-19 16:40:00|2746|2742.5|2741|2737.5|2746.6|2743.7|2739.3|2736.3|639
1613753100000|2021-02-19 16:45:00|2740.8|2737.3|2742.7|2740.7|2743.1|2740.7|2740.1|2737.1|601
1613753400000|2021-02-19 16:50:00|2743.3|2739.8|2742.8|2740.8|2744.4|2742.1|2741.7|2739.7|405
1613753700000|2021-02-19 16:55:00|2742.7|2740.7|2745.9|2743.9|2746.4|2744.4|2742.1|2739.4|365
1613754000000|2021-02-19 17:00:00|2745.8|2743.8|2747.5|2744|2749.3|2746.9|2745.4|2742.9|412
1613754300000|2021-02-19 17:05:00|2747.4|2743.9|2738|2734.5|2747.8|2745.2|2737.3|2734.1|706
1613754600000|2021-02-19 17:10:00|2738.1|2734.6|2741.9|2739.9|2742.7|2740|2738.1|2734.6|503
1613754900000|2021-02-19 17:15:00|2742|2740|2740.8|2737.3|2744.2|2741|2739.3|2736.4|572
1613755200000|2021-02-19 17:20:00|2740.6|2737.1|2738.4|2736.4|2742.4|2739.9|2738.4|2736.2|613
1613755500000|2021-02-19 17:25:00|2738.5|2736.5|2742.5|2740.5|2744|2741.5|2738.3|2735.4|443
1613755800000|2021-02-19 17:30:00|2742.4|2740.4|2740|2738|2743.8|2741.1|2739.9|2737.3|478
1613756100000|2021-02-19 17:35:00|2740.6|2737.1|2731.7|2729.7|2743.3|2740.7|2729|2726.1|730
1613756400000|2021-02-19 17:40:00|2731.8|2729.8|2736.2|2734.2|2736.6|2734.4|2727.2|2723.8|838
1613756700000|2021-02-19 17:45:00|2736.1|2734.1|2733.8|2731.8|2737|2734.1|2733.2|2730.8|568
1613757000000|2021-02-19 17:50:00|2733.9|2731.9|2732|2728.5|2736.4|2733.5|2729.8|2726.5|671
1613757300000|2021-02-19 17:55:00|2731.6|2728.1|2732.8|2730.8|2735.6|2732.5|2731.1|2728.1|727
1613757600000|2021-02-19 18:00:00|2732.9|2730.9|2728.9|2725.4|2734.4|2731.5|2726.4|2723.4|624
1613757900000|2021-02-19 18:05:00|2728.8|2725.3|2720.5|2717|2729.2|2726.3|2720.2|2716.9|815
1613758200000|2021-02-19 18:10:00|2720.8|2717.3|2724.5|2722.5|2725.9|2723|2719.9|2716.4|780
1613758500000|2021-02-19 18:15:00|2724.4|2722.4|2725.5|2722|2727.9|2724.8|2723.3|2720.3|683
1613758800000|2021-02-19 18:20:00|2724.8|2722.8|2717.2|2713.7|2726.8|2724.1|2715.4|2712.6|814
1613759100000|2021-02-19 18:25:00|2717.1|2713.6|2722.6|2720.6|2726.1|2723.2|2715.4|2712.7|712
1613759400000|2021-02-19 18:30:00|2722.5|2720.5|2718.5|2716.5|2725.7|2722.8|2716.4|2713.7|598
1613759700000|2021-02-19 18:35:00|2718.4|2716.4|2726.4|2724.4|2727.1|2725.1|2718.4|2716.4|446
1613760000000|2021-02-19 18:40:00|2726.3|2724.3|2725|2723|2727.9|2725.2|2724|2721.5|402
1613760300000|2021-02-19 18:45:00|2725.1|2723.1|2726.4|2722.9|2726.8|2724.2|2723.3|2721.1|372
1613760600000|2021-02-19 18:50:00|2726.3|2722.8|2725.5|2723.5|2726.8|2723.9|2723.8|2721.2|429
1613760900000|2021-02-19 18:55:00|2725.7|2723.7|2724.7|2722.7|2726.6|2724.1|2723.7|2721.1|421
1613761200000|2021-02-19 19:00:00|2724.8|2722.8|2725.3|2723.3|2726.8|2724.1|2724.2|2721.8|427
1613761500000|2021-02-19 19:05:00|2725.4|2723.4|2723.2|2721.2|2727.2|2724.3|2722.6|2720.2|372
1613761800000|2021-02-19 19:10:00|2723.1|2721.1|2726.5|2724.5|2728.1|2724.9|2722.4|2719.9|440
1613762100000|2021-02-19 19:15:00|2726.4|2724.4|2725.6|2723.6|2729.2|2726.4|2725.4|2722.7|433
1613762400000|2021-02-19 19:20:00|2726.7|2723.2|2718.8|2715.3|2726.7|2723.8|2717.8|2714.9|477
1613762700000|2021-02-19 19:25:00|2718.6|2715.1|2719.4|2715.9|2720.9|2717.7|2717.5|2714.9|515
1613763000000|2021-02-19 19:30:00|2719.3|2715.8|2720.4|2716.9|2722|2718.5|2718.2|2715.4|411
1613763300000|2021-02-19 19:35:00|2720.3|2716.8|2718.3|2716.3|2722|2719.4|2717.4|2714.8|459
1613763600000|2021-02-19 19:40:00|2719.7|2716.2|2721.7|2718.2|2722.7|2719.2|2718.1|2714.9|450
1613763900000|2021-02-19 19:45:00|2721.8|2718.3|2720.7|2718.7|2722.6|2719.8|2719.3|2716.1|395
1613764200000|2021-02-19 19:50:00|2720.6|2718.6|2721.7|2719.7|2722.7|2720.4|2719.3|2716.2|432
1613764500000|2021-02-19 19:55:00|2721.9|2719.9|2724.4|2722.4|2725.8|2723.2|2720.8|2718|405
1613764800000|2021-02-19 20:00:00|2724.6|2722.6|2726.7|2723.2|2729.3|2725.8|2723.6|2720.5|567
1613765100000|2021-02-19 20:05:00|2727|2723.5|2724.5|2721|2727.9|2724.4|2723|2720.3|461
1613765400000|2021-02-19 20:10:00|2724.6|2721.1|2726.5|2723|2727.7|2724.4|2723.8|2720.9|401
1613765700000|2021-02-19 20:15:00|2726.4|2722.9|2725.9|2723.9|2727.2|2724.3|2724.5|2721.5|331
1613766000000|2021-02-19 20:20:00|2726.1|2724.1|2725.4|2723.4|2727|2724.1|2724.5|2721.9|300
1613766300000|2021-02-19 20:25:00|2725.6|2723.6|2726|2722.5|2727.7|2724.7|2723.7|2720.6|402
1613766600000|2021-02-19 20:30:00|2726.4|2722.9|2726.7|2723.2|2728.3|2725.6|2725.7|2722.8|404
1613766900000|2021-02-19 20:35:00|2726.6|2723.1|2726.5|2723|2727.4|2724.7|2725.1|2722.7|298
1613767200000|2021-02-19 20:40:00|2726.6|2723.1|2722.6|2720.6|2727.1|2724.2|2722.2|2720|344
1613767500000|2021-02-19 20:45:00|2722.7|2720.7|2722.3|2718.8|2725.5|2722.4|2721.3|2718.3|378
1613767800000|2021-02-19 20:50:00|2721.5|2719.5|2723.3|2721.3|2724.3|2721.6|2721|2718.1|429
1613768100000|2021-02-19 20:55:00|2723.4|2721.4|2721.7|2718.2|2725.1|2722.2|2720.6|2717.8|438
1613768400000|2021-02-19 21:00:00|2722.1|2718.6|2721|2717.5|2722.1|2719|2718.6|2715.6|270
1613768700000|2021-02-19 21:05:00|2721.1|2717.6|2720.4|2716.9|2721.5|2718|2719.6|2716.1|148
1613769000000|2021-02-19 21:10:00|2720.5|2717|2722.3|2718.8|2722.3|2718.8|2720.3|2716.8|129
1613769300000|2021-02-19 21:15:00|2721.4|2717.9|2722.7|2719.2|2723.2|2719.7|2721.1|2717.6|110
1613769600000|2021-02-19 21:20:00|2722.5|2719|2723.3|2719.8|2723.3|2719.8|2722.1|2718.6|83
1613769900000|2021-02-19 21:25:00|2723.2|2719.7|2722.8|2719.3|2724.2|2720.8|2722.4|2718.9|108
1613770200000|2021-02-19 21:30:00|2723.2|2719.7|2724.3|2720.8|2724.7|2721.2|2722.3|2718.8|157
1613770500000|2021-02-19 21:35:00|2724|2720.5|2726.3|2722.8|2726.3|2722.8|2723.8|2720.3|111
1613770800000|2021-02-19 21:40:00|2726|2722.5|2726.5|2723|2727.6|2724.1|2725.5|2722|102
1613771100000|2021-02-19 21:45:00|2727|2723.5|2725.3|2721.8|2727.6|2724.1|2724.8|2721.3|200
1613771400000|2021-02-19 21:50:00|2725.1|2721.6|2728.2|2724.7|2732.8|2725.6|2724.4|2719.2|232
1613771700000|2021-02-19 21:55:00|2728.7|2725.2|2734.5|2722.5|2734.5|2727.9|2727.2|2719.7|255
1613948400000|2021-02-21 23:00:00|2741.9|2734.8|2757.7|2748.8|2757.8|2753.6|2739.4|2728.3|801
1613948700000|2021-02-21 23:05:00|2756.2|2751.1|2754.4|2750.9|2759.1|2753.8|2753.1|2746|531
1613949000000|2021-02-21 23:10:00|2755.3|2747.8|2742.9|2737.7|2755.6|2751.1|2741.9|2734.1|498
1613949300000|2021-02-21 23:15:00|2743.3|2737.8|2739.5|2736|2744.9|2739.1|2734.9|2729|559
1613949600000|2021-02-21 23:20:00|2738.7|2735.2|2741|2737.5|2744.3|2737.7|2735.1|2728.5|443
1613949900000|2021-02-21 23:25:00|2740.9|2737.4|2738.6|2735.1|2742.7|2737.6|2736|2732.5|474
1613950200000|2021-02-21 23:30:00|2738.2|2734.7|2739.3|2735.8|2740.4|2736.9|2734.9|2731.4|347
1613950500000|2021-02-21 23:35:00|2739.5|2736|2743.5|2740|2743.9|2740.4|2738.7|2735.2|215
1613950800000|2021-02-21 23:40:00|2743.7|2740.2|2738.8|2735.3|2744|2740.5|2738.1|2734.6|290
1613951100000|2021-02-21 23:45:00|2738.9|2735.4|2746.3|2742.8|2746.5|2743|2738.9|2735.4|294
1613951400000|2021-02-21 23:50:00|2745.9|2742.4|2740.9|2737.4|2746.7|2743.2|2740.6|2737.1|288
1613951700000|2021-02-21 23:55:00|2740.8|2737.3|2741.8|2738.3|2744.1|2740.6|2740.8|2737.3|211
1613952000000|2021-02-22 00:00:00|2741.9|2738.4|2743.3|2739.8|2743.6|2740.1|2737.1|2733.6|332
1613952300000|2021-02-22 00:05:00|2743.6|2740.1|2749.7|2746.2|2749.8|2746.3|2742.3|2738.8|454
1613952600000|2021-02-22 00:10:00|2749.8|2746.3|2750.7|2747.2|2751|2747.5|2746.8|2743.3|358
1613952900000|2021-02-22 00:15:00|2751|2747.5|2749.5|2746|2751|2747.5|2746.7|2743.2|348
1613953200000|2021-02-22 00:20:00|2750|2746.5|2749.9|2746.4|2753|2749.5|2748.4|2744.9|344
1613953500000|2021-02-22 00:25:00|2750|2746.5|2749|2745.5|2750.2|2746.7|2747|2743.5|261
1613953800000|2021-02-22 00:30:00|2748.8|2745.3|2753.4|2749.9|2758.1|2754.6|2748.8|2745.3|461
1613954100000|2021-02-22 00:35:00|2753.5|2750|2753.2|2749.7|2754.5|2751|2751.9|2748.4|290
1613954400000|2021-02-22 00:40:00|2753.1|2749.6|2752.4|2748.9|2753.3|2749.8|2750.6|2747.1|240
1613954700000|2021-02-22 00:45:00|2752.3|2748.8|2747.5|2744|2752.3|2748.8|2747.2|2743.7|343
1613955000000|2021-02-22 00:50:00|2747.4|2743.9|2746.8|2743.3|2749.7|2746.2|2746.8|2743.3|238
1613955300000|2021-02-22 00:55:00|2746.7|2743.2|2747.1|2743.6|2748.5|2745|2745.4|2741.9|289
1613955600000|2021-02-22 01:00:00|2746.8|2743.3|2755.4|2751.9|2760.8|2757.3|2746.2|2742.7|1102
1613955900000|2021-02-22 01:05:00|2755.2|2751.7|2761.7|2758.2|2768.4|2764.9|2752.2|2748.7|1003
1613956200000|2021-02-22 01:10:00|2761.9|2758.4|2761.8|2758.3|2764|2760.5|2758.8|2755.3|721
1613956500000|2021-02-22 01:15:00|2761.9|2758.4|2767.6|2764.1|2770.9|2767.4|2761|2757.5|784
1613956800000|2021-02-22 01:20:00|2767.8|2764.3|2766.6|2763.1|2768.4|2764.9|2763|2760.1|693
1613957100000|2021-02-22 01:25:00|2766.5|2763|2770.4|2766.9|2772|2768.5|2763.4|2759.9|546
1613957400000|2021-02-22 01:30:00|2770.3|2766.8|2766.3|2762.8|2770.9|2767.4|2765.6|2762.1|563
1613957700000|2021-02-22 01:35:00|2766.5|2763|2762.6|2759.1|2768.6|2765.1|2762.5|2759|668
1613958000000|2021-02-22 01:40:00|2762.4|2758.9|2757|2753.5|2766.2|2762.7|2756.1|2752.6|788
1613958300000|2021-02-22 01:45:00|2756.8|2753.3|2755.7|2752.2|2759.5|2756|2754.5|2751.3|861
1613958600000|2021-02-22 01:50:00|2755.1|2751.6|2758.8|2755.3|2759.7|2756.2|2752.3|2748.8|874
1613958900000|2021-02-22 01:55:00|2758.9|2755.4|2759.5|2756|2761.4|2758|2754.5|2751|752
1613959200000|2021-02-22 02:00:00|2759.7|2756.2|2760.3|2756.8|2760.8|2757.3|2757.2|2753.7|523
1613959500000|2021-02-22 02:05:00|2760.2|2756.7|2751.9|2748.4|2760.4|2756.9|2750.9|2747.4|708
1613959800000|2021-02-22 02:10:00|2751.8|2748.3|2756.4|2752.9|2757.8|2754.7|2750.6|2747.1|543
1613960100000|2021-02-22 02:15:00|2756.5|2753|2754.3|2750.8|2757.8|2754.3|2752.9|2749.4|366
1613960400000|2021-02-22 02:20:00|2754.1|2750.6|2755.8|2752.3|2757|2753.5|2753.5|2750|329
1613960700000|2021-02-22 02:25:00|2755.7|2752.2|2753.2|2749.7|2755.7|2752.2|2752.5|2749|348
1613961000000|2021-02-22 02:30:00|2753|2749.5|2757.6|2754.1|2757.8|2754.3|2751.8|2748.3|558
1613961300000|2021-02-22 02:35:00|2757.5|2754|2759.6|2756.1|2760.1|2756.6|2757.4|2753.9|425
1613961600000|2021-02-22 02:40:00|2759.7|2756.2|2754.3|2750.8|2759.7|2756.2|2753.5|2750|365
1613961900000|2021-02-22 02:45:00|2754.2|2750.7|2755.1|2751.6|2755.1|2751.6|2751|2747.5|661
1613962200000|2021-02-22 02:50:00|2755|2751.5|2752.4|2748.9|2755.6|2752.1|2751.9|2748.4|611
1613962500000|2021-02-22 02:55:00|2752.3|2748.8|2752.5|2749|2754.8|2751.3|2751.6|2748.1|633
1613962800000|2021-02-22 03:00:00|2752.4|2748.9|2756.5|2753|2756.6|2753.1|2750.3|2746.8|539
1613963100000|2021-02-22 03:05:00|2756.6|2753.1|2752.8|2750.8|2756.9|2753.4|2752.8|2750.1|383
1613963400000|2021-02-22 03:10:00|2752.7|2750.7|2751.3|2747.8|2754.1|2751.3|2749|2745.5|434
1613963700000|2021-02-22 03:15:00|2751.4|2747.9|2754.3|2750.8|2756|2753.2|2751.2|2747.7|410
1613964000000|2021-02-22 03:20:00|2754.4|2750.9|2752.7|2749.2|2754.4|2750.9|2749.4|2745.9|500
1613964300000|2021-02-22 03:25:00|2752.9|2749.4|2753.5|2750|2755.1|2751.6|2751.8|2748.3|368
1613964600000|2021-02-22 03:30:00|2753.3|2749.8|2751.3|2747.8|2753.3|2749.8|2748.9|2745.4|273
1613964900000|2021-02-22 03:35:00|2751.1|2747.6|2752.8|2749.3|2753.2|2749.7|2750.5|2747|283
1613965200000|2021-02-22 03:40:00|2752.9|2749.4|2747.4|2743.9|2752.9|2749.4|2746.2|2742.7|406
1613965500000|2021-02-22 03:45:00|2747.6|2744.1|2745.2|2741.7|2747.6|2744.1|2743.3|2739.8|480
1613965800000|2021-02-22 03:50:00|2745.3|2741.8|2745.2|2741.7|2746.8|2743.3|2743.9|2740.7|287
1613966100000|2021-02-22 03:55:00|2745.3|2741.8|2745.2|2741.7|2746.8|2743.3|2743.9|2740.7|366
1613966400000|2021-02-22 04:00:00|2745.1|2741.6|2746.4|2742.9|2747.6|2744.1|2745.1|2741.6|295
1613966700000|2021-02-22 04:05:00|2746.1|2742.6|2746.3|2742.8|2747.2|2743.7|2745.1|2741.7|262
1613967000000|2021-02-22 04:10:00|2746.5|2743|2746.8|2743.3|2748.7|2745.2|2746.4|2742.9|208
1613967300000|2021-02-22 04:15:00|2746.3|2742.8|2749.7|2746.2|2750.4|2746.9|2746.2|2742.7|265
1613967600000|2021-02-22 04:20:00|2749.6|2746.1|2746.7|2743.2|2750.3|2746.8|2746.7|2743.2|232
1613967900000|2021-02-22 04:25:00|2747|2743.5|2748.4|2744.9|2749.2|2745.7|2746.6|2743.1|298
1613968200000|2021-02-22 04:30:00|2748.3|2744.8|2748.6|2745.1|2749.1|2746|2746.5|2743|245
1613968500000|2021-02-22 04:35:00|2748.5|2745|2746.5|2743|2748.6|2745.6|2746.2|2742.7|228
1613968800000|2021-02-22 04:40:00|2746.3|2742.8|2744.8|2741.3|2746.8|2743.9|2744.5|2741|202
1613969100000|2021-02-22 04:45:00|2744.9|2741.4|2745.2|2741.7|2747.3|2744.5|2743.6|2740.5|240
1613969400000|2021-02-22 04:50:00|2744.4|2742.4|2744.2|2742.2|2745.7|2743.1|2743|2740.3|248
1613969700000|2021-02-22 04:55:00|2744.3|2742.3|2745|2743|2746.8|2744.3|2743.8|2741.1|250
1613970000000|2021-02-22 05:00:00|2744.9|2742.9|2747.3|2745.3|2749.4|2746.5|2744.9|2742.4|369
1613970300000|2021-02-22 05:05:00|2748|2744.5|2748.4|2744.9|2749.1|2745.6|2745.8|2742.6|333
1613970600000|2021-02-22 05:10:00|2748.3|2744.8|2747.2|2743.7|2749.3|2746.4|2746.3|2743.1|276
1613970900000|2021-02-22 05:15:00|2747.1|2743.6|2745.2|2741.7|2747.2|2743.7|2744.1|2741.1|263
1613971200000|2021-02-22 05:20:00|2745|2741.5|2748.4|2744.9|2748.9|2745.9|2743.3|2739.8|274
1613971500000|2021-02-22 05:25:00|2748.6|2745.1|2747.8|2744.3|2749.4|2746.4|2745.1|2742.4|398
1613971800000|2021-02-22 05:30:00|2748.2|2744.7|2749.8|2746.3|2753.9|2751|2747.7|2744.2|692
1613972100000|2021-02-22 05:35:00|2750|2746.5|2750|2746.5|2753.5|2750|2748.9|2745.9|602
1613972400000|2021-02-22 05:40:00|2750.1|2746.6|2747.4|2743.9|2751.6|2748.5|2745.9|2742.9|624
1613972700000|2021-02-22 05:45:00|2747.5|2744|2751.1|2747.6|2752.7|2749.2|2746.9|2743.6|535
1613973000000|2021-02-22 05:50:00|2751.3|2747.8|2755.2|2751.7|2756.8|2753.3|2749.7|2746.2|612
1613973300000|2021-02-22 05:55:00|2755.1|2751.6|2754.9|2751.4|2757.2|2753.9|2753.2|2749.7|574
1613973600000|2021-02-22 06:00:00|2754.8|2751.3|2756.6|2753.1|2756.9|2753.6|2750|2746.7|599
1613973900000|2021-02-22 06:05:00|2756.7|2753.2|2755.5|2752|2757.4|2753.9|2753.5|2750|622
1613974200000|2021-02-22 06:10:00|2755.4|2751.9|2762.9|2759.4|2765.5|2762.4|2755.4|2751.9|921
1613974500000|2021-02-22 06:15:00|2762.2|2758.7|2762.6|2759.1|2766.3|2761.2|2756.8|2753.3|810
1613974800000|2021-02-22 06:20:00|2763|2759.5|2759.8|2756.3|2763|2759.5|2758.3|2754.8|587
1613975100000|2021-02-22 06:25:00|2759.7|2756.2|2758.5|2755|2761.7|2758.2|2758|2754.5|527
1613975400000|2021-02-22 06:30:00|2758.3|2754.8|2756|2752.5|2760.6|2757.1|2754.7|2751.2|622
1613975700000|2021-02-22 06:35:00|2755.9|2752.4|2758|2754.5|2758.3|2754.8|2754.5|2751|538
1613976000000|2021-02-22 06:40:00|2757.8|2754.3|2757.1|2753.6|2760.1|2756.6|2756.5|2753|507
1613976300000|2021-02-22 06:45:00|2757|2753.5|2753.6|2750.1|2757.6|2754.1|2753.1|2750.1|376
1613976600000|2021-02-22 06:50:00|2754|2750.5|2751.5|2748|2754.3|2750.8|2751.3|2747.8|470
1613976900000|2021-02-22 06:55:00|2751.6|2748.1|2751.5|2748|2751.8|2748.3|2748.7|2745.2|446
1613977200000|2021-02-22 07:00:00|2751.8|2748.3|2750.8|2747.3|2753.8|2750.3|2750|2746.5|747
1613977500000|2021-02-22 07:05:00|2750.5|2747|2749.4|2745.9|2752.3|2748.8|2748.3|2745.2|779
1613977800000|2021-02-22 07:10:00|2749.2|2745.7|2745.2|2741.7|2750.5|2747|2742.6|2740.1|800
1613978100000|2021-02-22 07:15:00|2745.4|2741.9|2743.2|2739.7|2746.5|2743.1|2742.2|2739.2|713
1613978400000|2021-02-22 07:20:00|2743|2739.5|2742.3|2738.8|2745|2741.5|2739.7|2736.2|791
1613978700000|2021-02-22 07:25:00|2742.4|2738.9|2742.5|2739|2744.7|2741.2|2739.1|2735.6|697
1613979000000|2021-02-22 07:30:00|2742.4|2738.9|2743.5|2740|2743.7|2740.2|2740.7|2737.2|600
1613979300000|2021-02-22 07:35:00|2743.2|2739.7|2744.1|2740.6|2747.1|2743.6|2742.7|2739.2|600
1613979600000|2021-02-22 07:40:00|2744|2740.5|2746.3|2742.8|2746.9|2743.4|2741.5|2738|600
1613979900000|2021-02-22 07:45:00|2746.9|2743.4|2743.6|2740.1|2747.1|2743.6|2742.9|2739.4|622
1613980200000|2021-02-22 07:50:00|2743.5|2740|2747.4|2743.9|2748.4|2744.9|2741.4|2737.9|595
1613980500000|2021-02-22 07:55:00|2747.9|2744.4|2748.5|2745|2750.7|2747.2|2746.5|2743|570
1613980800000|2021-02-22 08:00:00|2748.6|2745.1|2742|2738.5|2748.6|2745.1|2740.6|2737.1|686
1613981100000|2021-02-22 08:05:00|2741.9|2738.4|2746.1|2742.6|2747.9|2744.4|2739.1|2735.6|540
1613981400000|2021-02-22 08:10:00|2746.3|2742.8|2745.4|2741.9|2747.7|2744.9|2743.6|2740.3|589
1613981700000|2021-02-22 08:15:00|2745.3|2741.8|2736|2732.5|2745.7|2742.2|2734.8|2731.3|552
1613982000000|2021-02-22 08:20:00|2735.9|2732.4|2734.7|2731.2|2738.5|2735|2733.4|2729.9|634
1613982300000|2021-02-22 08:25:00|2734.5|2731|2736|2732.5|2737.8|2734.3|2732.4|2728.9|772
1613982600000|2021-02-22 08:30:00|2736.1|2732.6|2740.1|2736.6|2741|2737.5|2733.6|2730.1|690
1613982900000|2021-02-22 08:35:00|2740|2736.5|2739.6|2736.1|2742.5|2739|2737.9|2734.4|535
1613983200000|2021-02-22 08:40:00|2739.7|2736.2|2739.9|2736.4|2741.8|2738.3|2738.6|2735.1|615
1613983500000|2021-02-22 08:45:00|2740|2736.5|2742.4|2738.9|2743.2|2739.7|2738.1|2734.6|555
1613983800000|2021-02-22 08:50:00|2742.5|2739|2739.3|2735.8|2743.3|2739.8|2739.3|2735.8|513
1613984100000|2021-02-22 08:55:00|2739.4|2735.9|2742.9|2739.4|2745.6|2742.1|2739.3|2735.8|651
1613984400000|2021-02-22 09:00:00|2743|2739.5|2744.5|2741|2745.5|2742|2741.9|2738.4|705
1613984700000|2021-02-22 09:05:00|2744.4|2740.9|2742.5|2739|2747.5|2744|2742.4|2738.9|618
1613985000000|2021-02-22 09:10:00|2742.6|2739.1|2744.6|2741.1|2746.4|2742.9|2741.3|2737.8|521
1613985300000|2021-02-22 09:15:00|2744.7|2741.2|2748.6|2745.1|2749.8|2746.3|2741.9|2738.4|647
1613985600000|2021-02-22 09:20:00|2748.5|2745|2752|2748.5|2753|2749.5|2747.2|2743.7|632
1613985900000|2021-02-22 09:25:00|2752.2|2748.7|2750.4|2746.9|2753.9|2750.4|2749.8|2746.3|723
1613986200000|2021-02-22 09:30:00|2750.1|2746.6|2751.6|2748.1|2753.9|2750.5|2750|2746.5|617
1613986500000|2021-02-22 09:35:00|2751.5|2748|2751|2747.5|2753.6|2750.1|2748.9|2745.4|667
1613986800000|2021-02-22 09:40:00|2750.8|2747.3|2749|2745.5|2751.1|2747.6|2748.2|2744.7|586
1613987100000|2021-02-22 09:45:00|2749.1|2745.6|2749.5|2746|2752.2|2748.7|2748.3|2744.8|497
1613987400000|2021-02-22 09:50:00|2749.4|2745.9|2751.3|2747.8|2752.5|2749|2749|2745.5|510
1613987700000|2021-02-22 09:55:00|2751.4|2747.9|2752.7|2749.2|2753.2|2749.7|2749.7|2746.2|580
1613988000000|2021-02-22 10:00:00|2752.8|2749.3|2754.1|2750.6|2754.2|2751|2751.2|2747.7|424
1613988300000|2021-02-22 10:05:00|2754.3|2750.8|2752.9|2749.4|2754.7|2751.2|2752.4|2748.9|384
1613988600000|2021-02-22 10:10:00|2752.8|2749.3|2752|2748.5|2753.5|2750|2750.5|2747|307
1613988900000|2021-02-22 10:15:00|2752.1|2748.6|2753|2749.5|2753.5|2750|2751.1|2747.9|335
1613989200000|2021-02-22 10:20:00|2753.1|2749.6|2751.5|2748|2753.4|2749.9|2750.3|2746.8|409
1613989500000|2021-02-22 10:25:00|2751.6|2748.1|2750.3|2746.8|2752.7|2749.2|2750.2|2746.7|449
1613989800000|2021-02-22 10:30:00|2750.4|2746.9|2751|2747.5|2754|2750.5|2750.1|2746.6|442
1613990100000|2021-02-22 10:35:00|2750|2748|2750.9|2747.4|2752.7|2749.2|2749.9|2746.4|422
1613990400000|2021-02-22 10:40:00|2751|2747.5|2753.1|2749.6|2753.6|2750.1|2750.8|2747.3|480
1613990700000|2021-02-22 10:45:00|2752.9|2749.4|2751.7|2748.2|2753.1|2749.6|2750.6|2747.1|370
1613991000000|2021-02-22 10:50:00|2751.5|2748|2751.4|2747.9|2752.7|2749.2|2750.5|2747|384
1613991300000|2021-02-22 10:55:00|2751.3|2747.8|2751.5|2748|2752.4|2749.1|2750.6|2747.2|326
1613991600000|2021-02-22 11:00:00|2751.3|2747.8|2753.5|2750|2753.7|2750.2|2751.3|2747.8|312
1613991900000|2021-02-22 11:05:00|2753.6|2750.1|2754.8|2751.3|2755.4|2751.9|2753.4|2749.9|354
1613992200000|2021-02-22 11:10:00|2754.5|2751|2756.1|2752.6|2757.8|2754.3|2753.8|2750.3|345
1613992500000|2021-02-22 11:15:00|2756.2|2752.7|2754.6|2751.1|2756.3|2752.8|2753.3|2749.8|305
1613992800000|2021-02-22 11:20:00|2754.5|2751|2755.2|2751.7|2755.8|2752.3|2753.1|2749.6|379
1613993100000|2021-02-22 11:25:00|2755.3|2751.8|2752.1|2748.6|2756.2|2752.7|2751.6|2748.1|571
1613993400000|2021-02-22 11:30:00|2752.4|2748.9|2751.7|2748.2|2753.4|2749.9|2751.1|2747.6|501
1613993700000|2021-02-22 11:35:00|2751.8|2748.3|2750.9|2747.4|2752.1|2748.6|2749.5|2746|459
1613994000000|2021-02-22 11:40:00|2751|2747.5|2751.5|2748|2753.3|2749.8|2750.8|2747.3|494
1613994300000|2021-02-22 11:45:00|2751.2|2747.7|2749.1|2745.6|2752.7|2749.2|2748.7|2745.2|428
1613994600000|2021-02-22 11:50:00|2748.9|2745.4|2746.8|2743.3|2750.1|2746.6|2746.4|2742.9|440
1613994900000|2021-02-22 11:55:00|2746.3|2742.8|2746|2742.5|2746.9|2743.4|2744.7|2741.2|474
1613995200000|2021-02-22 12:00:00|2746.1|2742.6|2748.8|2745.3|2748.9|2745.4|2744.9|2741.4|511
1613995500000|2021-02-22 12:05:00|2748.9|2745.4|2746.4|2742.9|2749.4|2746.1|2746.4|2742.9|390
1613995800000|2021-02-22 12:10:00|2746.5|2743|2747.3|2743.8|2747.4|2743.9|2744.4|2740.9|366
1613996100000|2021-02-22 12:15:00|2747.5|2744|2745.5|2742|2747.7|2744.2|2744.3|2741.2|325
1613996400000|2021-02-22 12:20:00|2745.4|2741.9|2743.7|2740.2|2746.4|2743.2|2743.7|2740.2|319
1613996700000|2021-02-22 12:25:00|2743.8|2740.3|2740.8|2737.3|2744.1|2740.6|2740.7|2737.2|421
1613997000000|2021-02-22 12:30:00|2741|2737.5|2743.8|2740.3|2744.4|2740.9|2740.7|2737.2|508
1613997300000|2021-02-22 12:35:00|2743.3|2739.8|2745.2|2741.7|2746|2742.5|2743.3|2739.8|458
1613997600000|2021-02-22 12:40:00|2745.4|2741.9|2740.3|2736.8|2745.4|2741.9|2739.7|2736.2|480
1613997900000|2021-02-22 12:45:00|2740.2|2736.7|2741.8|2738.3|2743|2739.5|2739.7|2736.2|491
1613998200000|2021-02-22 12:50:00|2741.9|2738.4|2740.9|2737.4|2744.5|2741|2739.6|2736.1|541
1613998500000|2021-02-22 12:55:00|2741|2737.5|2740.7|2737.2|2742.9|2739.4|2739.3|2735.8|421
1613998800000|2021-02-22 13:00:00|2740.8|2737.3|2748.9|2745.4|2749.1|2745.6|2739.5|2736|1163
1613999100000|2021-02-22 13:05:00|2748.7|2745.2|2748.9|2745.4|2750.6|2747.1|2746.6|2743.1|867
1613999400000|2021-02-22 13:10:00|2748.7|2745.2|2759.7|2756.2|2760.6|2757.1|2747.1|2743.6|977
1613999700000|2021-02-22 13:15:00|2759.8|2756.3|2757.9|2754.4|2765.8|2762.3|2756.5|2753|1055
1614000000000|2021-02-22 13:20:00|2758|2754.5|2760.1|2756.6|2762.7|2759.2|2757.6|2754.4|887
1614000300000|2021-02-22 13:25:00|2760.2|2756.7|2734.5|2731|2762.2|2758.7|2729.1|2725.6|1131
1614000600000|2021-02-22 13:30:00|2734.9|2731.4|2738.5|2735|2739|2735.5|2730.9|2727.4|1277
1614000900000|2021-02-22 13:35:00|2738.6|2735.1|2743.5|2740|2748.1|2744.6|2735.9|2732.4|1032
1614001200000|2021-02-22 13:40:00|2743.4|2739.9|2747.6|2744.1|2752.8|2749.3|2743.2|2739.7|1025
1614001500000|2021-02-22 13:45:00|2747.4|2743.9|2749.2|2745.7|2750.2|2746.7|2744.9|2741.4|839
1614001800000|2021-02-22 13:50:00|2749.3|2745.8|2748.8|2745.3|2751.3|2747.8|2744.2|2740.7|759
1614002100000|2021-02-22 13:55:00|2748.9|2745.4|2749.5|2746|2752.7|2749.2|2745.5|2742|798
1614002400000|2021-02-22 14:00:00|2748.6|2745.1|2744.1|2740.6|2750.3|2746.8|2743.3|2739.8|815
1614002700000|2021-02-22 14:05:00|2744.2|2740.7|2746.8|2743.3|2749.8|2746.3|2744|2740.5|693
1614003000000|2021-02-22 14:10:00|2746.7|2743.2|2743|2739.5|2748.7|2745.2|2740.5|2737|828
1614003300000|2021-02-22 14:15:00|2743.1|2739.6|2743.9|2740.4|2747.3|2743.8|2740.3|2736.8|1134
1614003600000|2021-02-22 14:20:00|2744|2740.5|2746.4|2742.9|2748.7|2745.2|2742.4|2738.9|977
1614003900000|2021-02-22 14:25:00|2746.5|2743|2747.8|2744.3|2748.8|2745.3|2744.8|2741.3|710
1614004200000|2021-02-22 14:30:00|2747.9|2744.4|2749.7|2746.2|2750.1|2746.6|2740.5|2737|864
1614004500000|2021-02-22 14:35:00|2749.6|2746.1|2764|2760.5|2769|2765.5|2749.2|2745.7|979
1614004800000|2021-02-22 14:40:00|2764.1|2760.6|2774.7|2771.2|2778|2775.1|2762.6|2759.1|925
1614005100000|2021-02-22 14:45:00|2774.8|2771.3|2773.2|2769.7|2781.2|2777.7|2768.9|2765.6|1072
1614005400000|2021-02-22 14:50:00|2773.4|2769.9|2773.8|2770.3|2777.7|2774.2|2769.1|2765.8|1251
1614005700000|2021-02-22 14:55:00|2774|2770.5|2770.9|2767.4|2779.8|2776.3|2768|2765.3|1138
1614006000000|2021-02-22 15:00:00|2771.2|2767.7|2773.1|2769.6|2776.3|2772.8|2771.1|2767.7|1118
1614006300000|2021-02-22 15:05:00|2773|2769.5|2770.4|2766.9|2776.1|2772.6|2769.5|2766|1236
1614006600000|2021-02-22 15:10:00|2770.5|2767|2776.3|2772.8|2785.3|2782.7|2770|2766.5|1340
1614006900000|2021-02-22 15:15:00|2776.2|2772.7|2769|2765.5|2778.7|2775.2|2769|2765.5|1448
1614007200000|2021-02-22 15:20:00|2769.1|2765.6|2774.2|2770.7|2775.6|2772.1|2766.1|2762.6|1107
1614007500000|2021-02-22 15:25:00|2773.9|2770.4|2778.9|2775.4|2779.7|2776.2|2773.3|2769.8|822
1614007800000|2021-02-22 15:30:00|2779.2|2775.7|2781.4|2777.9|2786.7|2783.5|2777.6|2774.1|901
1614008100000|2021-02-22 15:35:00|2781.2|2777.7|2782.6|2779.1|2784.2|2780.7|2777.7|2774.8|852
1614008400000|2021-02-22 15:40:00|2782.3|2778.8|2785.6|2782.1|2787.9|2784.4|2779.9|2777.2|992
1614008700000|2021-02-22 15:45:00|2785.7|2782.2|2786.4|2782.9|2787|2783.5|2782.8|2779.3|1007
1614009000000|2021-02-22 15:50:00|2786.5|2783|2779.9|2776.4|2786.6|2783.1|2779.5|2776.3|988
1614009300000|2021-02-22 15:55:00|2779.8|2776.3|2784.2|2780.7|2785.3|2782.2|2779.5|2776.2|889
1614009600000|2021-02-22 16:00:00|2784.3|2780.8|2787.8|2784.3|2790.3|2786.8|2782.2|2779.3|790
1614009900000|2021-02-22 16:05:00|2788|2784.5|2784.3|2780.8|2790.1|2786.8|2782.4|2778.9|897
1614010200000|2021-02-22 16:10:00|2784.5|2781|2783.6|2780.1|2784.8|2781.3|2778.2|2775.4|627
1614010500000|2021-02-22 16:15:00|2783.8|2780.3|2786.4|2782.9|2786.7|2783.9|2780.6|2777.9|592
1614010800000|2021-02-22 16:20:00|2786.2|2782.7|2785.9|2783.9|2788.1|2785.2|2785.1|2782.3|511
1614011100000|2021-02-22 16:25:00|2786|2784|2786.5|2783|2787.5|2784.8|2782.5|2780.5|672
1614011400000|2021-02-22 16:30:00|2786.6|2783.1|2782.3|2780.3|2786.8|2783.3|2781.6|2779.3|661
1614011700000|2021-02-22 16:35:00|2783|2781|2785.3|2783.3|2788.1|2785.5|2782.7|2780.7|693
1614012000000|2021-02-22 16:40:00|2785.4|2783.4|2787.3|2785.3|2788.8|2786|2782.8|2780.2|754
1614012300000|2021-02-22 16:45:00|2787.4|2785.4|2788.4|2784.9|2791.5|2788.6|2786.7|2783.2|796
1614012600000|2021-02-22 16:50:00|2787.9|2785.9|2789.4|2787.4|2791|2788.5|2787.9|2784.7|742
1614012900000|2021-02-22 16:55:00|2789.6|2787.6|2794.9|2792.9|2796.6|2794.1|2789.4|2787.4|797
1614013200000|2021-02-22 17:00:00|2795|2793|2794.4|2790.9|2799|2795.9|2793.9|2790.4|687
1614013500000|2021-02-22 17:05:00|2793.6|2790.1|2798.3|2794.8|2803.4|2799.9|2792.8|2790.1|837
1614013800000|2021-02-22 17:10:00|2798.4|2794.9|2795.4|2791.9|2799.6|2796.9|2795.4|2791.9|794
1614014100000|2021-02-22 17:15:00|2795.6|2792.1|2797.2|2793.7|2798.7|2795.9|2794.8|2791.3|555
1614014400000|2021-02-22 17:20:00|2797.3|2793.8|2797.5|2794|2799.6|2796.6|2794.5|2791.5|610
1614014700000|2021-02-22 17:25:00|2797.4|2793.9|2796.6|2793.1|2799.4|2796.7|2794|2792|535
1614015000000|2021-02-22 17:30:00|2796.8|2793.3|2799.1|2797.1|2800|2797.3|2795.7|2792.9|451
1614015300000|2021-02-22 17:35:00|2799.2|2797.2|2795|2793|2799.6|2797.4|2794.8|2792.8|441
1614015600000|2021-02-22 17:40:00|2795.1|2793.1|2791.3|2789.3|2796.7|2794.7|2791.1|2788.3|538
1614015900000|2021-02-22 17:45:00|2791.4|2789.4|2792.1|2790.1|2793.8|2791.4|2790.6|2787.8|457
1614016200000|2021-02-22 17:50:00|2792.4|2790.4|2793.4|2791.4|2795.3|2792.5|2792.1|2789.4|389
1614016500000|2021-02-22 17:55:00|2793.3|2791.3|2798|2794.5|2799.1|2795.6|2791.6|2789.3|488
1614016800000|2021-02-22 18:00:00|2797.4|2795.4|2795.7|2793.7|2799.6|2796.6|2795|2791.7|541
1614017100000|2021-02-22 18:05:00|2795.8|2793.8|2797.7|2794.2|2799.6|2796.6|2795.2|2792.3|525
1614017400000|2021-02-22 18:10:00|2797.8|2794.3|2795.9|2792.4|2799.6|2796.6|2794.2|2790.7|538
1614017700000|2021-02-22 18:15:00|2796.1|2792.6|2797|2793.5|2798.1|2795.4|2795.2|2791.7|473
1614018000000|2021-02-22 18:20:00|2796.7|2793.2|2799.5|2797.5|2803.5|2800.8|2794.6|2792|584
1614018300000|2021-02-22 18:25:00|2799.3|2797.3|2798.7|2795.2|2801|2797.9|2797|2794.2|528
1614018600000|2021-02-22 18:30:00|2798.9|2795.4|2804.3|2800.8|2806.7|2803.2|2797.1|2794.4|509
1614018900000|2021-02-22 18:35:00|2804.5|2801|2804.2|2800.7|2805.3|2802.5|2801.4|2798.4|431
1614019200000|2021-02-22 18:40:00|2804.1|2800.6|2805.9|2803.9|2807.5|2804.6|2803.2|2800.6|358
1614019500000|2021-02-22 18:45:00|2806.4|2804.4|2805.7|2803.7|2806.9|2804.4|2804.6|2801.8|340
1614019800000|2021-02-22 18:50:00|2805.8|2803.8|2807.6|2805.6|2808.6|2805.9|2804|2801.5|441
1614020100000|2021-02-22 18:55:00|2807.5|2805.5|2803.2|2801.2|2807.7|2805.6|2801.5|2799.1|524
1614020400000|2021-02-22 19:00:00|2803.4|2801.4|2805.4|2803.4|2808.7|2805.5|2801.4|2799.2|393
1614020700000|2021-02-22 19:05:00|2805.7|2803.7|2807.6|2804.1|2809.4|2806.7|2802.7|2800.4|390
1614021000000|2021-02-22 19:10:00|2807.7|2804.2|2810.2|2806.7|2811.4|2808.4|2806.4|2803.7|300
1614021300000|2021-02-22 19:15:00|2810.3|2806.8|2807.1|2803.6|2810.9|2808|2803|2800.2|438
1614021600000|2021-02-22 19:20:00|2807.4|2803.9|2806.3|2802.8|2809.5|2806|2803.1|2800.1|460
1614021900000|2021-02-22 19:25:00|2806.1|2802.6|2809.3|2807.3|2810.9|2807.9|2805.5|2802.5|390
1614022200000|2021-02-22 19:30:00|2810.3|2806.8|2808.9|2806.9|2811.2|2808.1|2808.3|2805.5|308
1614022500000|2021-02-22 19:35:00|2808.8|2806.8|2809.7|2807.7|2811.7|2808.5|2807.3|2804.9|359
1614022800000|2021-02-22 19:40:00|2809.8|2807.8|2815.9|2812.4|2816.6|2813.5|2809.7|2807.2|341
1614023100000|2021-02-22 19:45:00|2816|2812.5|2814.7|2812.7|2816.7|2814|2814.3|2812.3|314
1614023400000|2021-02-22 19:50:00|2814.8|2812.8|2813.3|2809.8|2818.7|2816.1|2812.5|2809.8|367
1614023700000|2021-02-22 19:55:00|2812.5|2810.5|2810.6|2808.6|2815.1|2812.1|2809.2|2806.3|428
1614024000000|2021-02-22 20:00:00|2811.2|2807.7|2807.2|2803.7|2812.5|2810.3|2807.1|2803.6|416
1614024300000|2021-02-22 20:05:00|2807.1|2803.6|2806.5|2803|2809.3|2806.2|2804.4|2801.2|434
1614024600000|2021-02-22 20:10:00|2806.6|2803.1|2807.3|2803.8|2807.6|2804.7|2803.3|2801.2|396
1614024900000|2021-02-22 20:15:00|2807.6|2804.1|2813.4|2811.4|2815.1|2812|2806.9|2804|383
1614025200000|2021-02-22 20:20:00|2814.3|2810.8|2812.2|2810.2|2814.8|2812.1|2812|2809.4|343
1614025500000|2021-02-22 20:25:00|2812.3|2810.3|2810.5|2808.5|2812.6|2810.6|2809.1|2806.9|368
1614025800000|2021-02-22 20:30:00|2810.2|2808.2|2810.3|2808.3|2813.3|2811.3|2810.1|2807.6|365
1614026100000|2021-02-22 20:35:00|2810.2|2808.2|2815|2813|2818.4|2814.9|2809.3|2806.6|430
1614026400000|2021-02-22 20:40:00|2815.5|2812|2820.1|2816.6|2821|2818.2|2813.3|2810.7|542
1614026700000|2021-02-22 20:45:00|2820.2|2816.7|2824.1|2820.6|2824.3|2820.8|2817.3|2814.6|412
1614027000000|2021-02-22 20:50:00|2824|2820.5|2826.4|2824.4|2827.9|2825.1|2821.5|2818.6|523
1614027300000|2021-02-22 20:55:00|2827.5|2824|2828.1|2824.6|2830.1|2827.2|2823.4|2820.6|658
1614027600000|2021-02-22 21:00:00|2828.4|2824.9|2821.2|2817.7|2829.6|2826.7|2819.2|2816.2|508
1614027900000|2021-02-22 21:05:00|2821.1|2817.6|2818.4|2816.4|2821.3|2817.8|2817.3|2814.1|307
1614028200000|2021-02-22 21:10:00|2819.2|2815.7|2819|2817|2821.1|2818|2817.4|2814.5|267
1614028500000|2021-02-22 21:15:00|2818.7|2816.7|2820.3|2816.8|2820.6|2817.9|2817.9|2814.7|153
1614028800000|2021-02-22 21:20:00|2820.4|2816.9|2818.7|2816.7|2820.4|2817.4|2817.5|2815.1|143
1614029100000|2021-02-22 21:25:00|2818.8|2816.8|2814.3|2812.3|2819.7|2816.8|2813|2810.1|258
1614029400000|2021-02-22 21:30:00|2813.9|2811.9|2816.8|2813.3|2817.5|2814.5|2813.9|2811.3|168
1614029700000|2021-02-22 21:35:00|2817|2813.5|2814.5|2811|2817.9|2815.3|2814|2810.5|187
1614030000000|2021-02-22 21:40:00|2814.8|2811.3|2814.6|2811.1|2818.8|2814.1|2813.8|2810.3|205
1614030300000|2021-02-22 21:45:00|2814.9|2811.4|2819.7|2816.2|2821.1|2817.6|2814.5|2811|250
1614030600000|2021-02-22 21:50:00|2819.9|2816.4|2815.1|2811.6|2820.7|2817.2|2813.5|2810|294
1614030900000|2021-02-22 21:55:00|2815|2811.5|2815.9|2812.4|2819.9|2813.5|2814.9|2809.7|269
1614034800000|2021-02-22 23:00:00|2821.8|2818.3|2819|2815.5|2827.7|2821.8|2818.4|2814|395
1614035100000|2021-02-22 23:05:00|2818.4|2814.9|2825.7|2822.2|2825.8|2822.2|2818.4|2814.2|326
1614035400000|2021-02-22 23:10:00|2825.6|2822.1|2822.4|2818.9|2825.9|2822.1|2820.1|2816.6|280
1614035700000|2021-02-22 23:15:00|2822.2|2818.7|2820.8|2817.3|2824|2819.1|2820.1|2816.6|248
1614036000000|2021-02-22 23:20:00|2820.9|2817.4|2820.5|2817|2824.2|2819.1|2819.2|2815.7|256
1614036300000|2021-02-22 23:25:00|2820.7|2817.2|2822|2818.5|2824.1|2819.9|2819.2|2815.7|317
1614036600000|2021-02-22 23:30:00|2821.9|2818.4|2823.6|2820.1|2825.3|2821.8|2821.3|2817.8|351
1614036900000|2021-02-22 23:35:00|2823.9|2820.4|2823.1|2819.6|2826.4|2822.1|2821.4|2817.9|380
1614037200000|2021-02-22 23:40:00|2822.1|2818.6|2825.2|2821.7|2826.4|2822.6|2820.9|2817.4|325
1614037500000|2021-02-22 23:45:00|2825.1|2821.6|2825.7|2822.2|2827|2823.5|2824.6|2821.1|310
1614037800000|2021-02-22 23:50:00|2826.5|2823|2824.3|2820.8|2826.5|2823|2823.4|2819.9|211
1614038100000|2021-02-22 23:55:00|2824.7|2821.2|2823|2819.5|2826.3|2822|2821.8|2818.3|229
1614038400000|2021-02-23 00:00:00|2823.5|2820|2816|2812.5|2823.8|2820|2815.9|2812.4|414
1614038700000|2021-02-23 00:05:00|2816.2|2812.7|2807.2|2803.7|2817.8|2814.3|2806.8|2803.3|377
1614039000000|2021-02-23 00:10:00|2807.5|2804|2807.7|2804.2|2811.1|2807.6|2805.5|2802|513
1614039300000|2021-02-23 00:15:00|2807.6|2804.1|2807.8|2804.3|2811.2|2807.7|2807.2|2803.7|254
1614039600000|2021-02-23 00:20:00|2807|2803.5|2806.6|2803.1|2810.2|2806.7|2805.6|2802.1|258
1614039900000|2021-02-23 00:25:00|2806.5|2803|2805.9|2802.4|2807.4|2803.9|2804.2|2800.7|322
1614040200000|2021-02-23 00:30:00|2806.1|2802.6|2804.1|2800.6|2806.5|2803|2802.9|2799.4|221
1614040500000|2021-02-23 00:35:00|2804.2|2800.7|2802.5|2799|2804.8|2801.3|2800.8|2797.3|313
1614040800000|2021-02-23 00:40:00|2802.2|2798.7|2802.1|2798.6|2803.2|2799.7|2795.5|2791.3|380
1614041100000|2021-02-23 00:45:00|2802|2798.5|2804|2800.5|2805.1|2801.6|2800.8|2797.3|311
1614041400000|2021-02-23 00:50:00|2804.1|2800.6|2808.4|2804.9|2809.5|2806|2803.7|2800.2|257
1614041700000|2021-02-23 00:55:00|2808.2|2804.7|2806.8|2803.3|2809.1|2805.6|2805.7|2802.2|312
1614042000000|2021-02-23 01:00:00|2806.9|2803.4|2804.3|2800.8|2812.5|2809|2796.8|2793.3|931
1614042300000|2021-02-23 01:05:00|2803.8|2800.3|2801.6|2798.1|2805.2|2801.7|2798.3|2794.8|737
1614042600000|2021-02-23 01:10:00|2801.7|2798.2|2807.4|2803.9|2809.1|2805.6|2800.7|2797.2|699
1614042900000|2021-02-23 01:15:00|2807.3|2803.8|2812.5|2809|2815.1|2811.6|2805.4|2801.9|667
1614043200000|2021-02-23 01:20:00|2812.4|2808.9|2818.1|2814.6|2818.4|2814.9|2809.9|2806.4|586
1614043500000|2021-02-23 01:25:00|2817.9|2814.4|2819.3|2815.8|2821.5|2818|2816.4|2812.9|570
1614043800000|2021-02-23 01:30:00|2819.4|2815.9|2817|2813.5|2825.8|2822.3|2815.7|2812.2|808
1614044100000|2021-02-23 01:35:00|2816.9|2813.4|2824.6|2821.1|2824.9|2821.4|2816.9|2813.4|744
1614044400000|2021-02-23 01:40:00|2824.7|2821.2|2831.8|2828.3|2833.5|2830|2822.6|2819.1|716
1614044700000|2021-02-23 01:45:00|2832|2828.5|2828.6|2825.1|2834.8|2831.3|2828.6|2825.1|773
1614045000000|2021-02-23 01:50:00|2828.7|2825.2|2827.9|2824.4|2831|2827.5|2826.7|2823.2|585
1614045300000|2021-02-23 01:55:00|2828|2824.5|2827.2|2823.7|2830.2|2826.7|2826.9|2823.4|678
1614045600000|2021-02-23 02:00:00|2827.1|2823.6|2824.2|2820.7|2829.1|2825.6|2823.6|2820.1|619
1614045900000|2021-02-23 02:05:00|2824|2820.5|2823.2|2819.7|2826.3|2822.8|2822.9|2819.4|563
1614046200000|2021-02-23 02:10:00|2823.1|2819.6|2824.4|2820.9|2825.6|2822.1|2822.4|2818.9|550
1614046500000|2021-02-23 02:15:00|2823.8|2820.3|2822.8|2819.3|2824.6|2821.1|2821.4|2817.9|346
1614046800000|2021-02-23 02:20:00|2822.7|2819.2|2821.2|2817.7|2822.8|2819.3|2819.7|2816.2|378
1614047100000|2021-02-23 02:25:00|2821.1|2817.6|2822.7|2819.2|2822.7|2819.2|2819.6|2816.1|396
1614047400000|2021-02-23 02:30:00|2822.6|2819.1|2827.9|2824.4|2830|2826.5|2821.9|2818.4|600
1614047700000|2021-02-23 02:35:00|2827.5|2824|2828.3|2824.8|2831.8|2828.3|2827.5|2824|575
1614048000000|2021-02-23 02:40:00|2828.4|2824.9|2826.3|2822.8|2828.5|2825|2823.9|2820.4|502
1614048300000|2021-02-23 02:45:00|2826.7|2823.2|2824.5|2821|2828.2|2824.7|2824.4|2820.9|434
1614048600000|2021-02-23 02:50:00|2824.4|2820.9|2825.4|2821.9|2826.6|2823.1|2823.7|2820.2|600
1614048900000|2021-02-23 02:55:00|2825.3|2821.8|2827.2|2823.7|2829.8|2826.3|2825.1|2821.6|549
1614049200000|2021-02-23 03:00:00|2826.9|2823.4|2825.7|2822.2|2828.1|2824.6|2825|2821.5|451
1614049500000|2021-02-23 03:05:00|2825.8|2822.3|2814.8|2811.3|2826|2822.5|2813.4|2809.9|663
1614049800000|2021-02-23 03:10:00|2815|2811.5|2809.5|2806|2815|2811.5|2807.2|2803.7|746
1614050100000|2021-02-23 03:15:00|2809.4|2805.9|2802.6|2799.1|2810.6|2807.1|2802.5|2799|579
1614050400000|2021-02-23 03:20:00|2802.7|2799.2|2803.2|2799.7|2805.7|2802.2|2797.4|2793.9|929
1614050700000|2021-02-23 03:25:00|2803.4|2799.9|2808.4|2804.9|2809|2805.5|2803.1|2799.6|542
1614051000000|2021-02-23 03:30:00|2808.5|2805|2808.5|2805|2809.5|2806|2806.9|2803.4|298
1614051300000|2021-02-23 03:35:00|2808.6|2805.1|2809.1|2805.6|2809.3|2805.8|2806.8|2803.3|214
1614051600000|2021-02-23 03:40:00|2809.2|2805.7|2808.7|2805.2|2811.3|2807.8|2807.3|2803.8|302
1614051900000|2021-02-23 03:45:00|2808.6|2805.1|2808|2804.5|2809.1|2805.6|2807|2803.5|232
1614052200000|2021-02-23 03:50:00|2807.8|2804.3|2808.1|2804.6|2809.5|2806|2807.4|2803.9|311
1614052500000|2021-02-23 03:55:00|2808|2804.5|2810.6|2807.1|2810.8|2807.3|2807.8|2804.3|194
1614052800000|2021-02-23 04:00:00|2810.5|2807|2810.3|2806.8|2811.9|2808.4|2809.6|2806.1|228
1614053100000|2021-02-23 04:05:00|2810.4|2806.9|2810.7|2807.2|2811.9|2808.4|2809.8|2806.3|277
1614053400000|2021-02-23 04:10:00|2810.4|2806.9|2812.3|2808.8|2812.8|2809.3|2809.9|2806.4|241
1614053700000|2021-02-23 04:15:00|2811.9|2808.4|2810.3|2806.8|2812.4|2808.9|2810.3|2806.8|216
1614054000000|2021-02-23 04:20:00|2810.6|2807.1|2810.8|2807.3|2811.8|2808.3|2809.6|2806.1|205
1614054300000|2021-02-23 04:25:00|2810.9|2807.4|2812.8|2809.3|2813.1|2809.6|2810.3|2806.8|198
1614054600000|2021-02-23 04:30:00|2813|2809.5|2816.3|2812.8|2816.4|2812.9|2812.5|2809|264
1614054900000|2021-02-23 04:35:00|2816.2|2812.7|2816.5|2813|2818.1|2814.6|2816|2812.5|233
1614055200000|2021-02-23 04:40:00|2816.6|2813.1|2817.8|2814.3|2818.4|2814.9|2816.5|2813|139
1614055500000|2021-02-23 04:45:00|2818.1|2814.6|2817.2|2813.7|2818.3|2814.8|2815.9|2812.4|159
1614055800000|2021-02-23 04:50:00|2817.3|2813.8|2817.5|2814|2819.2|2815.7|2816.8|2813.3|206
1614056100000|2021-02-23 04:55:00|2817.2|2813.7|2817.9|2814.4|2818.6|2815.1|2816.2|2812.7|221
1614056400000|2021-02-23 05:00:00|2818|2814.5|2816.9|2813.4|2819.5|2816|2816.5|2813|239
1614056700000|2021-02-23 05:05:00|2816.8|2813.3|2814.4|2810.9|2817.2|2813.7|2814.3|2810.8|253
1614057000000|2021-02-23 05:10:00|2814.5|2811|2812.8|2809.3|2815|2811.5|2811.8|2808.3|263
1614057300000|2021-02-23 05:15:00|2812.6|2809.1|2811.6|2808.1|2813.2|2809.7|2810.9|2807.4|208
1614057600000|2021-02-23 05:20:00|2811.4|2807.9|2809.2|2805.7|2812.2|2808.7|2808|2804.5|214
1614057900000|2021-02-23 05:25:00|2809.1|2805.6|2804.9|2801.4|2809.9|2806.4|2804.1|2800.6|330
1614058200000|2021-02-23 05:30:00|2804.7|2801.2|2809.3|2805.8|2810.6|2807.1|2802.2|2798.7|768
1614058500000|2021-02-23 05:35:00|2809.2|2805.7|2812.1|2808.6|2813.3|2809.8|2808.4|2804.9|505
1614058800000|2021-02-23 05:40:00|2812|2808.5|2811.3|2807.8|2814.6|2811.1|2809.5|2806.4|532
1614059100000|2021-02-23 05:45:00|2811.6|2808.1|2816.1|2812.6|2816.3|2812.8|2810.2|2806.7|582
1614059400000|2021-02-23 05:50:00|2816.2|2812.7|2813.5|2810|2818.1|2814.6|2813.4|2809.9|549
1614059700000|2021-02-23 05:55:00|2813.6|2810.1|2815|2811.5|2818.4|2814.9|2813.2|2809.7|469
1614060000000|2021-02-23 06:00:00|2814.8|2811.3|2820.2|2816.7|2822.6|2819.1|2813.5|2810|601
1614060300000|2021-02-23 06:05:00|2820.3|2816.8|2817.7|2814.2|2821.4|2817.9|2817.1|2813.6|564
1614060600000|2021-02-23 06:10:00|2817.8|2814.3|2813.8|2810.3|2819.3|2815.8|2813.4|2809.9|559
1614060900000|2021-02-23 06:15:00|2813.6|2810.1|2814.4|2810.9|2815.9|2812.4|2811.9|2808.4|571
1614061200000|2021-02-23 06:20:00|2814.5|2811|2810.9|2807.4|2816|2812.5|2810.6|2807.1|496
1614061500000|2021-02-23 06:25:00|2810.6|2807.1|2803.3|2799.8|2811.4|2807.9|2801|2797.5|730
1614061800000|2021-02-23 06:30:00|2803.1|2799.6|2808.8|2805.3|2809.9|2806.4|2802.7|2799.2|606
1614062100000|2021-02-23 06:35:00|2808.7|2805.2|2811|2807.5|2812.4|2808.9|2808.1|2804.6|542
1614062400000|2021-02-23 06:40:00|2811.2|2807.7|2807.5|2804|2814.6|2811.1|2807.2|2803.7|531
1614062700000|2021-02-23 06:45:00|2807.6|2804.1|2803.6|2800.1|2808.4|2804.9|2802.4|2798.9|600
1614063000000|2021-02-23 06:50:00|2803.8|2800.3|2807|2803.5|2807.1|2803.6|2803.4|2799.9|497
1614063300000|2021-02-23 06:55:00|2806.9|2803.4|2809.8|2806.3|2811.5|2808|2806.7|2803.1|474
1614063600000|2021-02-23 07:00:00|2810.4|2806.9|2810.3|2806.8|2811.8|2808.3|2807.4|2803.9|587
1614063900000|2021-02-23 07:05:00|2810.2|2806.7|2806.1|2802.6|2810.6|2807.1|2805.1|2801.6|480
1614064200000|2021-02-23 07:10:00|2806|2802.5|2809.2|2805.7|2810|2806.5|2805.9|2802.4|463
1614064500000|2021-02-23 07:15:00|2808.7|2805.2|2810.9|2807.4|2813.9|2810.4|2808.6|2805.1|625
1614064800000|2021-02-23 07:20:00|2810.5|2807|2807.7|2804.2|2813.5|2810|2807.5|2804|573
1614065100000|2021-02-23 07:25:00|2807.6|2804.1|2808.6|2805.1|2810|2806.5|2806|2802.5|612
1614065400000|2021-02-23 07:30:00|2808.7|2805.2|2806.8|2803.3|2809.9|2806.4|2804.7|2801.2|497
1614065700000|2021-02-23 07:35:00|2807.2|2803.7|2809.7|2806.2|2811.5|2808|2805|2801.5|515
1614066000000|2021-02-23 07:40:00|2809.5|2806|2808.1|2804.6|2810.4|2806.9|2808.1|2804.6|442
1614066300000|2021-02-23 07:45:00|2807.9|2804.4|2813.2|2809.7|2814.4|2810.9|2806.9|2803.4|527
1614066600000|2021-02-23 07:50:00|2813.3|2809.8|2815|2811.5|2816.4|2812.9|2811.8|2808.3|430
1614066900000|2021-02-23 07:55:00|2814.9|2811.4|2809.9|2806.4|2815.9|2812.4|2809.6|2806.1|556
1614067200000|2021-02-23 08:00:00|2809.7|2806.2|2809.6|2806.1|2810.8|2807.3|2806.6|2803.1|701
1614067500000|2021-02-23 08:05:00|2809.4|2805.9|2808.2|2804.7|2809.8|2806.3|2805.9|2802.4|706
1614067800000|2021-02-23 08:10:00|2808.4|2804.9|2807|2803.5|2809.6|2806.1|2802.9|2799.4|600
1614068100000|2021-02-23 08:15:00|2806.9|2803.4|2808.4|2804.9|2809.4|2805.9|2805|2801.5|644
1614068400000|2021-02-23 08:20:00|2808.6|2805.1|2812.2|2808.7|2812.7|2809.2|2808.2|2804.7|539
1614068700000|2021-02-23 08:25:00|2812.5|2809|2808|2804.5|2812.5|2809|2806.8|2803.9|568
1614069000000|2021-02-23 08:30:00|2808.1|2804.6|2805.4|2801.9|2808.2|2804.7|2803.7|2800.2|531
1614069300000|2021-02-23 08:35:00|2805.5|2802|2807.2|2803.7|2808.6|2805.1|2803.9|2800.4|518
1614069600000|2021-02-23 08:40:00|2807.1|2803.6|2807.9|2804.4|2808.5|2805|2804|2800.5|483
1614069900000|2021-02-23 08:45:00|2807.8|2804.3|2816.4|2812.9|2818.5|2815|2807.2|2803.7|538
1614070200000|2021-02-23 08:50:00|2816.3|2812.8|2813.5|2810|2817.5|2814|2813.2|2809.7|371
1614070500000|2021-02-23 08:55:00|2813.4|2809.9|2814.3|2810.8|2814.8|2811.3|2812.3|2808.8|418
1614070800000|2021-02-23 09:00:00|2814.4|2810.9|2805.4|2801.9|2814.4|2810.9|2804.6|2801.3|627
1614071100000|2021-02-23 09:05:00|2805.7|2802.2|2798.9|2795.4|2807.3|2804.3|2797.3|2793.8|761
1614071400000|2021-02-23 09:10:00|2799.3|2795.8|2787.2|2783.7|2801.2|2797.7|2786.7|2783.3|628
1614071700000|2021-02-23 09:15:00|2787.4|2783.9|2796.7|2793.2|2797|2794.5|2787.4|2783.9|602
1614072000000|2021-02-23 09:20:00|2796.6|2793.1|2789.9|2786.4|2797.2|2793.7|2788.7|2785.2|796
1614072300000|2021-02-23 09:25:00|2789.8|2786.3|2789.6|2786.1|2793.2|2789.7|2788.9|2785.4|681
1614072600000|2021-02-23 09:30:00|2789.5|2786|2786.4|2784.4|2793.5|2790|2785.2|2781.7|550
1614072900000|2021-02-23 09:35:00|2786.5|2784.5|2786.6|2783.1|2790.4|2786.9|2783.8|2781.3|429
1614073200000|2021-02-23 09:40:00|2786.7|2783.2|2791.7|2788.2|2791.8|2788.7|2784.2|2780.7|440
1614073500000|2021-02-23 09:45:00|2792.1|2788.6|2786.1|2782.6|2792.4|2788.9|2783.8|2780.3|553
1614073800000|2021-02-23 09:50:00|2786|2782.5|2786.4|2782.9|2790.4|2786.9|2785.8|2782.3|564
1614074100000|2021-02-23 09:55:00|2786.3|2782.8|2784.4|2780.9|2786.5|2783|2782.1|2778.6|602
1614074400000|2021-02-23 10:00:00|2784.1|2780.6|2784.1|2780.6|2785.4|2781.9|2780.3|2776.8|657
1614074700000|2021-02-23 10:05:00|2784.2|2780.7|2791.8|2788.3|2792.4|2789.4|2783|2780|727
1614075000000|2021-02-23 10:10:00|2791.3|2787.8|2792.9|2789.4|2796.6|2793.2|2789.8|2787|723
1614075300000|2021-02-23 10:15:00|2792.8|2789.3|2789.7|2786.2|2792.9|2789.4|2787.5|2784|626
1614075600000|2021-02-23 10:20:00|2789.5|2786|2792.1|2788.6|2794.4|2791.6|2788.9|2785.4|625
1614075900000|2021-02-23 10:25:00|2792.3|2788.8|2792.1|2788.6|2793.9|2790.4|2791.1|2787.6|715
1614076200000|2021-02-23 10:30:00|2792.2|2788.7|2793.9|2790.4|2795.4|2792.3|2791.3|2787.8|613
1614076500000|2021-02-23 10:35:00|2793.8|2790.3|2788.8|2785.3|2794|2790.5|2788.4|2784.9|567
1614076800000|2021-02-23 10:40:00|2789.2|2785.7|2789.5|2786|2790.2|2786.7|2785.8|2782.3|482
1614077100000|2021-02-23 10:45:00|2789.9|2786.4|2788|2784.5|2790.2|2787.3|2786.9|2783.4|460
1614077400000|2021-02-23 10:50:00|2787.9|2784.4|2788.7|2785.2|2789.7|2786.6|2785.6|2782.1|498
1614077700000|2021-02-23 10:55:00|2788.9|2785.4|2784.9|2781.4|2788.9|2785.4|2783.7|2780.2|687
1614078000000|2021-02-23 11:00:00|2784.5|2781|2785.9|2782.4|2788.4|2784.9|2779.8|2776.3|802
1614078300000|2021-02-23 11:05:00|2786.1|2782.6|2785.9|2782.4|2788.2|2784.7|2784.7|2781.2|698
1614078600000|2021-02-23 11:10:00|2786.1|2782.6|2791.6|2788.1|2792.3|2788.8|2785.9|2782.4|471
1614078900000|2021-02-23 11:15:00|2791.4|2787.9|2787.1|2783.6|2791.9|2788.4|2786.1|2782.6|589
1614079200000|2021-02-23 11:20:00|2787.2|2783.7|2786.8|2783.3|2790.2|2786.7|2785.9|2782.4|586
1614079500000|2021-02-23 11:25:00|2786.7|2783.2|2782.7|2779.2|2787.2|2783.7|2781.5|2778|561
1614079800000|2021-02-23 11:30:00|2783.2|2779.7|2782.9|2779.4|2785|2781.5|2781.2|2777.7|680
1614080100000|2021-02-23 11:35:00|2783|2779.5|2786.1|2782.6|2786.7|2783.2|2780.8|2777.6|563
1614080400000|2021-02-23 11:40:00|2785.9|2782.4|2789|2785.5|2790.4|2786.9|2785.4|2781.9|429
1614080700000|2021-02-23 11:45:00|2789.2|2785.7|2793|2789.5|2793.4|2789.9|2788.2|2784.7|543
1614081000000|2021-02-23 11:50:00|2793.1|2789.6|2795.9|2792.4|2796.1|2793.4|2793|2789.5|494
1614081300000|2021-02-23 11:55:00|2795.8|2792.3|2798.5|2795|2800|2796.5|2794.5|2791|573
1614081600000|2021-02-23 12:00:00|2798.6|2795.1|2800.7|2797.2|2803.7|2800.2|2796.2|2792.7|792
1614081900000|2021-02-23 12:05:00|2800.8|2797.3|2797.6|2794.1|2802.8|2799.3|2795.8|2792.6|655
1614082200000|2021-02-23 12:10:00|2797.5|2794|2801.7|2798.2|2802.6|2799.1|2797|2793.5|603
1614082500000|2021-02-23 12:15:00|2801.4|2797.9|2804.2|2800.7|2807.3|2803.8|2801.3|2797.8|509
1614082800000|2021-02-23 12:20:00|2804.3|2800.8|2800.6|2797.1|2804.3|2800.8|2800|2796.5|380
1614083100000|2021-02-23 12:25:00|2800.3|2796.8|2800.5|2797|2800.8|2798|2798.8|2795.3|331
1614083400000|2021-02-23 12:30:00|2800.4|2796.9|2800.7|2797.2|2803.7|2800.3|2799.9|2796.4|390
1614083700000|2021-02-23 12:35:00|2800.5|2797|2797.8|2794.3|2801.2|2797.7|2796.5|2793|352
1614084000000|2021-02-23 12:40:00|2798.3|2794.8|2800.5|2797|2801.2|2797.7|2796.9|2793.4|419
1614084300000|2021-02-23 12:45:00|2800.6|2797.1|2798.1|2794.6|2801.3|2797.8|2797.7|2794.2|416
1614084600000|2021-02-23 12:50:00|2798|2794.5|2802.1|2798.6|2802.1|2798.6|2796.5|2793|461
1614084900000|2021-02-23 12:55:00|2802|2798.5|2799|2795.5|2802|2798.5|2795.2|2791.7|620
1614085200000|2021-02-23 13:00:00|2798.9|2795.4|2798.1|2794.6|2801.6|2798.1|2789.6|2786.1|1054
1614085500000|2021-02-23 13:05:00|2798.2|2794.7|2793.4|2789.9|2802.4|2798.9|2792.9|2789.4|767
1614085800000|2021-02-23 13:10:00|2793.6|2790.1|2787.4|2783.9|2793.6|2790.1|2786|2782.5|691
1614086100000|2021-02-23 13:15:00|2787.6|2784.1|2794|2790.5|2795.8|2792.3|2784.4|2780.9|672
1614086400000|2021-02-23 13:20:00|2793.7|2790.2|2794.7|2791.2|2795.4|2791.9|2784.9|2781.4|704
1614086700000|2021-02-23 13:25:00|2794|2790.5|2789.3|2785.8|2794.4|2790.9|2788.3|2784.8|647
1614087000000|2021-02-23 13:30:00|2789.2|2785.7|2792.8|2789.3|2795.1|2791.6|2785.3|2781.8|796
1614087300000|2021-02-23 13:35:00|2792.7|2789.2|2790|2786.5|2793|2789.5|2785.1|2781.6|745
1614087600000|2021-02-23 13:40:00|2790.1|2786.6|2784.5|2781|2790.1|2786.6|2782.3|2778.8|632
1614087900000|2021-02-23 13:45:00|2784.4|2780.9|2778.2|2774.7|2785.5|2782|2774.3|2770.8|773
1614088200000|2021-02-23 13:50:00|2778.4|2774.9|2789.9|2786.4|2790|2786.5|2777.6|2774.1|804
1614088500000|2021-02-23 13:55:00|2789.7|2786.2|2793|2789.5|2793|2790.1|2786.1|2782.6|754
1614088800000|2021-02-23 14:00:00|2792.9|2789.4|2786.6|2783.1|2793|2789.9|2785.4|2781.9|792
1614089100000|2021-02-23 14:05:00|2786.7|2783.2|2783.3|2779.8|2788.3|2784.8|2781.6|2778.2|767
1614089400000|2021-02-23 14:10:00|2783.1|2779.6|2783.8|2780.3|2785.7|2782.2|2780.8|2777.3|698
1614089700000|2021-02-23 14:15:00|2783.6|2780.1|2783.5|2780|2785.9|2782.4|2780.6|2777.2|595
1614090000000|2021-02-23 14:20:00|2783|2779.5|2785.2|2781.7|2786.6|2783.1|2779.8|2776.3|596
1614090300000|2021-02-23 14:25:00|2785.7|2782.2|2784.8|2781.3|2787|2783.5|2776.6|2773.1|561
1614090600000|2021-02-23 14:30:00|2784.4|2780.9|2766.2|2762.7|2784.6|2781.2|2766.2|2762.7|933
1614090900000|2021-02-23 14:35:00|2766.6|2763.1|2752.8|2749.3|2772.2|2768.7|2749.1|2745.6|1029
1614091200000|2021-02-23 14:40:00|2752.7|2749.2|2750.4|2746.9|2758.3|2754.8|2747.6|2744.1|1034
1614091500000|2021-02-23 14:45:00|2750.6|2747.1|2733|2729.5|2750.6|2747.1|2729.9|2726.4|1067
1614091800000|2021-02-23 14:50:00|2732.7|2729.2|2750.3|2746.8|2750.4|2747.2|2726.3|2722.8|1009
1614092100000|2021-02-23 14:55:00|2750.2|2746.7|2755|2751.5|2757.6|2754.1|2747.9|2744.4|880
1614092400000|2021-02-23 15:00:00|2755.1|2751.6|2759.7|2756.2|2761.1|2757.6|2746.2|2742.7|991
1614092700000|2021-02-23 15:05:00|2759.9|2756.4|2769.9|2766.4|2773.5|2770|2752.6|2749.1|969
1614093000000|2021-02-23 15:10:00|2769.7|2766.2|2761|2757.5|2772|2768.5|2759.9|2757.1|967
1614093300000|2021-02-23 15:15:00|2761.1|2757.6|2759.4|2755.9|2761.2|2757.7|2754.5|2751|907
1614093600000|2021-02-23 15:20:00|2759.7|2756.2|2767.2|2763.7|2768.4|2765.4|2752.7|2749.2|793
1614093900000|2021-02-23 15:25:00|2767.1|2763.6|2765.3|2761.8|2768.3|2764.8|2761.3|2757.9|805
1614094200000|2021-02-23 15:30:00|2765.4|2761.9|2766.8|2763.3|2768.4|2764.9|2759|2755.5|720
1614094500000|2021-02-23 15:35:00|2766.7|2763.2|2766.1|2762.6|2768.5|2765|2760.1|2756.6|694
1614094800000|2021-02-23 15:40:00|2766|2762.5|2771.1|2767.6|2775|2771.9|2765.9|2762.4|744
1614095100000|2021-02-23 15:45:00|2770.7|2767.2|2769.4|2765.9|2774.6|2771.1|2769.4|2765.9|710
1614095400000|2021-02-23 15:50:00|2769.3|2765.8|2762.9|2759.4|2770.4|2766.9|2761.8|2758.7|689
1614095700000|2021-02-23 15:55:00|2763|2759.5|2759.5|2756|2764|2761.2|2753.7|2751.1|668
1614096000000|2021-02-23 16:00:00|2759.6|2756.1|2759.3|2757.3|2760.7|2757.5|2756.6|2753.1|596
1614096300000|2021-02-23 16:05:00|2759.4|2757.4|2756|2752.5|2760.6|2757.4|2754.3|2750.8|655
1614096600000|2021-02-23 16:10:00|2756.1|2752.6|2757.3|2753.8|2758.6|2755.1|2753.3|2749.8|678
1614096900000|2021-02-23 16:15:00|2757.1|2753.6|2752.2|2748.7|2758.8|2755.3|2751.9|2748.4|669
1614097200000|2021-02-23 16:20:00|2752.1|2748.6|2754.1|2750.6|2754.9|2751.4|2748.4|2744.9|601
1614097500000|2021-02-23 16:25:00|2754.3|2750.8|2754.3|2750.8|2754.8|2751.3|2750.6|2747.1|546
1614097800000|2021-02-23 16:30:00|2754.4|2750.9|2763.8|2760.3|2764|2761|2750.5|2747|647
1614098100000|2021-02-23 16:35:00|2763.9|2760.4|2761.5|2758|2764.5|2761.5|2760.8|2757.3|565
1614098400000|2021-02-23 16:40:00|2762.1|2758.6|2758.9|2755.4|2764.2|2760.9|2756.5|2753|692
1614098700000|2021-02-23 16:45:00|2758.8|2755.3|2756.1|2754.1|2760.8|2757.3|2756.1|2753.6|645
1614099000000|2021-02-23 16:50:00|2757.1|2753.6|2762.4|2758.9|2762.5|2759.3|2756.6|2753.1|548
1614099300000|2021-02-23 16:55:00|2762.5|2759|2763.3|2759.8|2764.1|2760.6|2759.6|2756.4|474
1614099600000|2021-02-23 17:00:00|2763.1|2759.6|2763.9|2760.4|2765.2|2761.7|2761|2758.1|475
1614099900000|2021-02-23 17:05:00|2764|2760.5|2763.7|2760.2|2765.5|2762|2763|2759.8|474
1614100200000|2021-02-23 17:10:00|2763.6|2760.1|2764|2760.5|2764.6|2761.4|2762.1|2758.6|525
1614100500000|2021-02-23 17:15:00|2763.7|2760.2|2771.7|2768.2|2771.8|2768.3|2760.8|2757.6|577
1614100800000|2021-02-23 17:20:00|2771.6|2768.1|2772.5|2769|2773.9|2770.4|2768.1|2764.8|376
1614101100000|2021-02-23 17:25:00|2772.6|2769.1|2774.8|2771.3|2775.8|2772.3|2771.4|2767.9|428
1614101400000|2021-02-23 17:30:00|2774.9|2771.4|2770.6|2767.1|2774.9|2771.4|2770.3|2766.8|532
1614101700000|2021-02-23 17:35:00|2770.4|2766.9|2767.5|2764|2770.4|2766.9|2765.7|2762.2|649
1614102000000|2021-02-23 17:40:00|2767.4|2763.9|2765.7|2762.2|2768.2|2765|2762.7|2759.2|565
1614102300000|2021-02-23 17:45:00|2765.8|2762.3|2765.6|2762.1|2766.4|2762.9|2762.7|2759.2|581
1614102600000|2021-02-23 17:50:00|2765.3|2761.8|2766.7|2763.2|2767.7|2764.2|2763.3|2759.8|593
1614102900000|2021-02-23 17:55:00|2766.9|2763.4|2761.6|2758.1|2767.3|2764.4|2759.6|2756.1|626
1614103200000|2021-02-23 18:00:00|2761.5|2758|2763.6|2760.1|2765.7|2762.2|2758.6|2755.1|697
1614103500000|2021-02-23 18:05:00|2763.9|2760.4|2763.3|2759.8|2764.2|2761|2761.9|2758.4|485
1614103800000|2021-02-23 18:10:00|2763.4|2759.9|2763.6|2760.1|2765.9|2762.8|2761.2|2757.7|459
1614104100000|2021-02-23 18:15:00|2763.8|2760.3|2764.7|2761.2|2766.1|2763|2761.3|2758.1|436
1614104400000|2021-02-23 18:20:00|2764.6|2761.1|2766.8|2763.3|2767.6|2764.1|2762|2759.3|489
1614104700000|2021-02-23 18:25:00|2766.9|2763.4|2764.4|2760.9|2769.1|2765.6|2763.9|2760.6|484
1614105000000|2021-02-23 18:30:00|2764.5|2761|2761.9|2759.9|2765.3|2762.5|2760.4|2757.5|452
1614105300000|2021-02-23 18:35:00|2761.8|2759.8|2761.5|2759.5|2764|2761|2759.5|2757.5|463
1614105600000|2021-02-23 18:40:00|2761.4|2759.4|2758.7|2755.2|2762.6|2759.9|2757.6|2754.9|414
1614105900000|2021-02-23 18:45:00|2757.9|2755.9|2756|2752.5|2760|2757.4|2754|2751.1|369
1614106200000|2021-02-23 18:50:00|2755.9|2752.4|2752.3|2748.8|2756.4|2753.7|2751|2747.5|421
1614106500000|2021-02-23 18:55:00|2752.2|2748.7|2755.6|2752.1|2758.7|2755.3|2752.1|2748.7|370
1614106800000|2021-02-23 19:00:00|2755.5|2752|2754.3|2750.8|2756.2|2753.4|2752.7|2749.6|368
1614107100000|2021-02-23 19:05:00|2754.4|2750.9|2753.1|2749.6|2755.7|2752.7|2752.2|2749.5|351
1614107400000|2021-02-23 19:10:00|2753.2|2749.7|2750|2746.5|2753.2|2749.7|2749.5|2746|399
1614107700000|2021-02-23 19:15:00|2750.2|2746.7|2752.5|2749|2753.4|2750.2|2750|2746.5|415
1614108000000|2021-02-23 19:20:00|2752.8|2749.3|2754.9|2751.4|2755.7|2752.4|2750.6|2747.7|382
1614108300000|2021-02-23 19:25:00|2754.2|2752.2|2757.4|2755.4|2758.2|2755.4|2753.9|2750.5|391
1614108600000|2021-02-23 19:30:00|2758.1|2754.6|2756.7|2753.2|2760.2|2757.1|2755.3|2752.1|412
1614108900000|2021-02-23 19:35:00|2756.4|2752.9|2757.6|2754.1|2758.9|2756.1|2755.7|2752.8|418
1614109200000|2021-02-23 19:40:00|2757.7|2754.2|2758.6|2756.6|2760.8|2757.8|2757.1|2754.2|411
1614109500000|2021-02-23 19:45:00|2758.5|2756.5|2760.8|2758.8|2762.1|2759.2|2758.4|2755.6|381
1614109800000|2021-02-23 19:50:00|2760.9|2757.4|2761.8|2759.8|2763.7|2760.6|2760.4|2757.4|306
1614110100000|2021-02-23 19:55:00|2762.6|2759.1|2760.5|2758.5|2763.6|2760.6|2759.9|2756.8|427
1614110400000|2021-02-23 20:00:00|2761.1|2757.6|2761.5|2758|2762.2|2758.9|2758.6|2755.3|351
1614110700000|2021-02-23 20:05:00|2761.6|2758.1|2764.1|2760.6|2764.3|2761.4|2760.4|2757.6|356
1614111000000|2021-02-23 20:10:00|2764.2|2760.7|2766.9|2763.4|2768|2765.1|2763.5|2760.3|479
1614111300000|2021-02-23 20:15:00|2767|2763.5|2768.4|2764.9|2769.5|2766.5|2766.1|2763|371
1614111600000|2021-02-23 20:20:00|2768.5|2765|2770|2766.5|2770.6|2767.1|2767.1|2764|445
1614111900000|2021-02-23 20:25:00|2770.1|2766.6|2770.2|2766.7|2771|2768.2|2767.1|2764.2|451
1614112200000|2021-02-23 20:30:00|2770.1|2766.6|2770.6|2767.1|2772.6|2769.6|2768.9|2766.3|467
1614112500000|2021-02-23 20:35:00|2770.7|2767.2|2770.6|2767.1|2772.8|2770.1|2769.4|2766.7|422
1614112800000|2021-02-23 20:40:00|2770.7|2767.2|2768.2|2766.2|2770.9|2768.2|2767.3|2764.6|470
1614113100000|2021-02-23 20:45:00|2768|2766|2768.1|2766.1|2770.5|2767.6|2767.9|2765.3|390
1614113400000|2021-02-23 20:50:00|2769|2765.5|2770.1|2766.6|2771.5|2768|2766.8|2764|553
1614113700000|2021-02-23 20:55:00|2770|2766.5|2769|2765.5|2773.8|2770.6|2768.3|2765.2|550
1614114000000|2021-02-23 21:00:00|2769.2|2765.7|2772.3|2768.8|2773.3|2769.8|2768.5|2765.4|244
1614114300000|2021-02-23 21:05:00|2772|2768.5|2770.9|2767.4|2772.8|2769.3|2769.9|2766.4|276
1614114600000|2021-02-23 21:10:00|2770.8|2767.3|2769|2765.5|2771.4|2767.9|2768.5|2765|229
1614114900000|2021-02-23 21:15:00|2768.7|2765.2|2768.2|2764.7|2769|2765.5|2767|2763.5|196
1614115200000|2021-02-23 21:20:00|2768.1|2764.6|2768.3|2764.8|2768.4|2765|2766.4|2763.6|183
1614115500000|2021-02-23 21:25:00|2768.4|2764.9|2766.9|2763.4|2768.4|2764.9|2766.9|2763.4|126
1614115800000|2021-02-23 21:30:00|2767.1|2763.6|2764.9|2761.4|2767.9|2764.4|2764.8|2761.3|246
1614116100000|2021-02-23 21:35:00|2765.1|2761.6|2766.8|2763.3|2767.1|2763.8|2764.8|2761.3|231
1614116400000|2021-02-23 21:40:00|2766|2762.5|2766|2762.5|2767.5|2764|2765.2|2762.3|108
1614116700000|2021-02-23 21:45:00|2766.4|2762.9|2766|2762.5|2768.3|2764.1|2765.3|2761.8|233
1614117000000|2021-02-23 21:50:00|2766.3|2762.8|2766.4|2762.9|2768.2|2764.7|2765.6|2762.1|138
1614117300000|2021-02-23 21:55:00|2766.3|2762.8|2770.4|2764.2|2772.2|2766.1|2765.6|2761.1|187
1614121200000|2021-02-23 23:00:00|2775.1|2763.1|2770.1|2766.6|2777.4|2769.1|2769.3|2762.7|418
1614121500000|2021-02-23 23:05:00|2770.2|2766.7|2769.5|2766|2773.5|2768.7|2768.6|2765.1|243
1614121800000|2021-02-23 23:10:00|2769.6|2766.1|2769.4|2765.9|2770.7|2767|2768.9|2765.1|219
1614122100000|2021-02-23 23:15:00|2769.6|2766.1|2766.1|2762.6|2769.7|2766.2|2765.9|2762.4|244
1614122400000|2021-02-23 23:20:00|2766.2|2762.7|2767.9|2764.4|2768.2|2764.7|2764.8|2761.3|216
1614122700000|2021-02-23 23:25:00|2768|2764.5|2769.4|2765.9|2769.6|2766.1|2767.3|2763.8|221
1614123000000|2021-02-23 23:30:00|2769.5|2766|2771|2767.5|2771.7|2768.2|2768.7|2765.2|348
1614123300000|2021-02-23 23:35:00|2771.1|2767.6|2772.8|2769.3|2773.7|2770.2|2770.9|2767.4|291
1614123600000|2021-02-23 23:40:00|2773|2769.5|2772.7|2769.2|2773.4|2769.9|2771.1|2767.6|231
1614123900000|2021-02-23 23:45:00|2772.5|2769|2771.9|2768.4|2772.8|2769.3|2770.5|2767|259
1614124200000|2021-02-23 23:50:00|2771.5|2768|2770.4|2766.9|2772.7|2769.2|2770|2766.5|259
1614124500000|2021-02-23 23:55:00|2770.5|2767|2767.8|2764.3|2770.5|2767|2767.8|2764.3|217
1614124800000|2021-02-24 00:00:00|2768.3|2764.8|2768.8|2765.3|2771.9|2768.4|2767.3|2763.8|333
1614125100000|2021-02-24 00:05:00|2768.9|2765.4|2766.1|2762.6|2768.9|2765.4|2764.4|2760.9|434
1614125400000|2021-02-24 00:10:00|2765.9|2762.4|2769.5|2766|2770|2766.5|2765.9|2762.4|294
1614125700000|2021-02-24 00:15:00|2769.3|2765.8|2767.7|2764.2|2769.8|2766.3|2766.9|2763.4|242
1614126000000|2021-02-24 00:20:00|2767.6|2764.1|2765.8|2762.3|2767.9|2764.4|2765.2|2761.7|162
1614126300000|2021-02-24 00:25:00|2765.7|2762.2|2765.3|2761.8|2766|2763.2|2764.7|2761.2|135
1614126600000|2021-02-24 00:30:00|2765.4|2761.9|2768.3|2764.8|2768.5|2765.8|2764.9|2761.6|228
1614126900000|2021-02-24 00:35:00|2768.2|2764.7|2768.1|2766.1|2769|2766.2|2767.2|2763.9|269
1614127200000|2021-02-24 00:40:00|2768|2766|2769.5|2766|2770.6|2767.9|2768|2764.6|276
1614127500000|2021-02-24 00:45:00|2769.1|2765.6|2768.5|2765|2769.7|2766.2|2767.8|2764.3|221
1614127800000|2021-02-24 00:50:00|2768.6|2765.1|2771.1|2767.6|2771.2|2768.1|2767.3|2763.8|324
1614128100000|2021-02-24 00:55:00|2771|2767.5|2769.9|2766.4|2772.3|2768.8|2769.4|2765.9|311
1614128400000|2021-02-24 01:00:00|2769.2|2765.7|2773.4|2769.9|2774.3|2770.8|2767.2|2763.7|684
1614128700000|2021-02-24 01:05:00|2773.5|2770|2777.2|2773.7|2778|2774.5|2773|2769.9|744
1614129000000|2021-02-24 01:10:00|2777.3|2773.8|2781|2777.5|2782.1|2778.6|2776.9|2773.4|740
1614129300000|2021-02-24 01:15:00|2780.8|2777.3|2779.7|2776.2|2782.2|2778.7|2778.3|2774.8|739
1614129600000|2021-02-24 01:20:00|2779.6|2776.1|2778.1|2774.6|2782.8|2779.3|2777.1|2773.6|773
1614129900000|2021-02-24 01:25:00|2778.6|2775.1|2778.1|2774.6|2781.3|2777.8|2778|2774.5|680
1614130200000|2021-02-24 01:30:00|2778|2774.5|2780.1|2776.6|2780.9|2777.4|2776.8|2773.3|615
1614130500000|2021-02-24 01:35:00|2780|2776.5|2779.5|2776|2780.3|2776.8|2776.2|2772.7|551
1614130800000|2021-02-24 01:40:00|2779.4|2775.9|2782|2778.5|2783.6|2780.1|2778.1|2774.6|470
1614131100000|2021-02-24 01:45:00|2781.9|2778.4|2787.6|2784.1|2787.6|2784.1|2781.7|2778.2|569
1614131400000|2021-02-24 01:50:00|2787.4|2783.9|2792.4|2788.9|2795.8|2792.3|2787.4|2783.9|829
1614131700000|2021-02-24 01:55:00|2792.5|2789|2788.1|2784.6|2792.9|2789.4|2788|2784.5|607
1614132000000|2021-02-24 02:00:00|2788.5|2785|2789.4|2785.9|2792.5|2789|2786.6|2783.7|525
1614132300000|2021-02-24 02:05:00|2789.5|2786|2788.8|2785.3|2791.6|2788.1|2788.8|2785.3|458
1614132600000|2021-02-24 02:10:00|2789.3|2785.8|2788.6|2785.1|2790.8|2787.3|2788.2|2784.7|575
1614132900000|2021-02-24 02:15:00|2788.7|2785.2|2788.6|2785.1|2791|2787.5|2788.5|2785|258
1614133200000|2021-02-24 02:20:00|2788.9|2785.4|2792|2788.5|2792.2|2788.7|2787.7|2784.2|396
1614133500000|2021-02-24 02:25:00|2791.8|2788.3|2792.5|2789|2793.4|2789.9|2791.2|2787.7|417
1614133800000|2021-02-24 02:30:00|2792.6|2789.1|2789.8|2786.3|2793.8|2790.3|2789.1|2785.6|608
1614134100000|2021-02-24 02:35:00|2789.7|2786.2|2789.4|2785.9|2790.1|2786.6|2787.2|2783.7|466
1614134400000|2021-02-24 02:40:00|2789.6|2786.1|2785.1|2781.6|2789.7|2786.2|2783.3|2779.8|558
1614134700000|2021-02-24 02:45:00|2785|2781.5|2781.6|2778.1|2785.5|2782|2780.5|2777|531
1614135000000|2021-02-24 02:50:00|2781.7|2778.2|2781.2|2777.7|2782.1|2779.3|2780.2|2776.7|429
1614135300000|2021-02-24 02:55:00|2780.9|2777.4|2781.7|2778.2|2781.7|2778.2|2777|2773.5|500
1614135600000|2021-02-24 03:00:00|2781.8|2778.3|2785|2781.5|2785.1|2781.6|2781.1|2777.6|490
1614135900000|2021-02-24 03:05:00|2785.1|2781.6|2781.4|2777.9|2785.3|2781.8|2780.9|2777.4|465
1614136200000|2021-02-24 03:10:00|2781.3|2777.8|2779.3|2775.8|2781.3|2777.8|2778.6|2775.1|425
1614136500000|2021-02-24 03:15:00|2779.4|2775.9|2774.5|2771|2779.5|2776|2773.7|2770.2|531
1614136800000|2021-02-24 03:20:00|2775.3|2771.8|2776.5|2773|2778.3|2774.8|2774.8|2771.3|380
1614137100000|2021-02-24 03:25:00|2776.4|2772.9|2775.2|2771.7|2776.5|2773|2773.2|2769.7|341
1614137400000|2021-02-24 03:30:00|2775.1|2771.6|2776.6|2773.1|2776.7|2773.2|2773.8|2770.3|299
1614137700000|2021-02-24 03:35:00|2776.7|2773.2|2778.1|2774.6|2778.4|2774.9|2776.3|2772.8|240
1614138000000|2021-02-24 03:40:00|2778.3|2774.8|2778.1|2774.6|2778.4|2774.9|2776.2|2772.7|256
1614138300000|2021-02-24 03:45:00|2777.9|2774.4|2776.4|2772.9|2778.3|2774.8|2776.1|2772.6|268
1614138600000|2021-02-24 03:50:00|2776.3|2772.8|2775.1|2771.6|2776.8|2773.3|2774.4|2770.9|246
1614138900000|2021-02-24 03:55:00|2775|2771.5|2775.8|2772.3|2776.7|2773.2|2774.7|2771.2|202
1614139200000|2021-02-24 04:00:00|2775.9|2772.4|2773.7|2770.2|2776.7|2773.2|2773.6|2770.1|238
1614139500000|2021-02-24 04:05:00|2773.8|2770.3|2772.6|2769.1|2774.8|2771.3|2772.5|2769|323
1614139800000|2021-02-24 04:10:00|2772.7|2769.2|2772|2768.5|2773.2|2769.7|2770.2|2766.7|287
1614140100000|2021-02-24 04:15:00|2771.9|2768.4|2772|2768.5|2773|2769.5|2771.8|2768.3|251
1614140400000|2021-02-24 04:20:00|2772.1|2768.6|2772.2|2768.7|2772.7|2769.2|2771.2|2767.7|238
1614140700000|2021-02-24 04:25:00|2772.3|2768.8|2773.5|2770|2773.8|2770.3|2771.7|2768.2|247
1614141000000|2021-02-24 04:30:00|2773.8|2770.3|2774.4|2770.9|2774.7|2771.2|2772.9|2769.4|170
1614141300000|2021-02-24 04:35:00|2774.5|2771|2774.3|2770.8|2774.9|2771.4|2772.5|2769|264
1614141600000|2021-02-24 04:40:00|2774.7|2771.2|2773.1|2769.6|2775.2|2771.7|2773|2769.5|208
1614141900000|2021-02-24 04:45:00|2773.3|2769.8|2770.7|2767.2|2773.6|2770.1|2770|2766.5|260
1614142200000|2021-02-24 04:50:00|2770.6|2767.1|2770.8|2767.3|2771.9|2768.4|2770.6|2767.1|213
1614142500000|2021-02-24 04:55:00|2771|2767.5|2770.6|2767.1|2772.3|2768.8|2769.4|2765.9|241
1614142800000|2021-02-24 05:00:00|2770.5|2767|2771.3|2767.8|2772.2|2768.7|2769.4|2765.9|253
1614143100000|2021-02-24 05:05:00|2771.2|2767.7|2766.3|2762.8|2771.8|2768.3|2766.3|2762.8|293
1614143400000|2021-02-24 05:10:00|2766.5|2763|2761.8|2758.3|2767.5|2764|2761.1|2757.6|345
1614143700000|2021-02-24 05:15:00|2761.7|2758.2|2764.9|2761.4|2766.5|2763|2761|2757.5|405
1614144000000|2021-02-24 05:20:00|2765|2761.5|2766.6|2763.1|2767.3|2763.8|2763.7|2760.8|432
1614144300000|2021-02-24 05:25:00|2766.7|2763.2|2765.6|2762.1|2767|2763.5|2763|2759.5|476
1614144600000|2021-02-24 05:30:00|2765.5|2762|2761.5|2758|2765.5|2762|2755.9|2752.4|798
1614144900000|2021-02-24 05:35:00|2761.7|2758.2|2766.4|2762.9|2766.4|2762.9|2760.8|2757.3|524
1614145200000|2021-02-24 05:40:00|2766.3|2762.8|2767.6|2764.1|2769.2|2765.7|2764.2|2760.7|604
1614145500000|2021-02-24 05:45:00|2767.5|2764|2764.8|2761.3|2767.8|2764.3|2762.5|2759.5|523
1614145800000|2021-02-24 05:50:00|2765|2761.5|2762.1|2758.6|2765.8|2762.3|2761.9|2758.4|366
1614146100000|2021-02-24 05:55:00|2762.2|2758.7|2764.1|2760.6|2765.9|2762.4|2761.4|2757.9|298
1614146400000|2021-02-24 06:00:00|2764.3|2760.8|2751.9|2748.4|2764.4|2760.9|2751.1|2747.6|814
1614146700000|2021-02-24 06:05:00|2752.2|2748.7|2750.4|2746.9|2755.1|2751.6|2749.3|2745.8|711
1614147000000|2021-02-24 06:10:00|2750.7|2747.2|2754.8|2751.3|2755.4|2751.9|2749.7|2746.2|545
1614147300000|2021-02-24 06:15:00|2754.7|2751.2|2755.9|2752.4|2756.6|2753.1|2752.1|2748.6|753
1614147600000|2021-02-24 06:20:00|2756|2752.5|2760.5|2757|2760.5|2757|2755.9|2752.4|628
1614147900000|2021-02-24 06:25:00|2760.3|2756.8|2761.4|2757.9|2762.3|2758.8|2758.2|2754.7|559
1614148200000|2021-02-24 06:30:00|2761.8|2758.3|2761.2|2757.7|2764.1|2760.6|2760.1|2756.6|568
1614148500000|2021-02-24 06:35:00|2761.5|2758|2763.8|2760.3|2764.1|2761|2760.9|2757.4|510
1614148800000|2021-02-24 06:40:00|2763.7|2760.2|2766.2|2762.7|2766.7|2763.2|2762.8|2759.3|507
1614149100000|2021-02-24 06:45:00|2766.3|2762.8|2768.4|2764.9|2768.5|2765|2764.8|2761.3|573
1614149400000|2021-02-24 06:50:00|2768.8|2765.3|2765.6|2762.1|2769.3|2765.8|2764.9|2761.4|598
1614149700000|2021-02-24 06:55:00|2765.7|2762.2|2765.9|2762.4|2768|2764.5|2765.2|2761.7|555
1614150000000|2021-02-24 07:00:00|2766|2762.5|2764|2760.5|2767.6|2764.1|2763.5|2760|608
1614150300000|2021-02-24 07:05:00|2763.9|2760.4|2767.6|2764.1|2769.4|2765.9|2763.3|2759.8|714
1614150600000|2021-02-24 07:10:00|2767.7|2764.2|2768.3|2764.8|2769.3|2765.8|2765.8|2762.3|511
1614150900000|2021-02-24 07:15:00|2768.1|2764.6|2768.4|2764.9|2770.8|2767.3|2766.7|2763.2|525
1614151200000|2021-02-24 07:20:00|2768.3|2764.8|2765.6|2762.1|2769.8|2766.3|2765.4|2761.9|407
1614151500000|2021-02-24 07:25:00|2765.5|2762|2765.2|2761.7|2766.5|2763|2763.7|2760.2|465
1614151800000|2021-02-24 07:30:00|2765.4|2761.9|2763.1|2759.6|2766|2762.5|2762.3|2758.8|371
1614152100000|2021-02-24 07:35:00|2763.2|2759.7|2764.9|2761.4|2765.3|2761.8|2762.3|2758.8|478
1614152400000|2021-02-24 07:40:00|2764.8|2761.3|2762.9|2759.4|2765.4|2761.9|2760.6|2757.1|417
1614152700000|2021-02-24 07:45:00|2762.8|2759.3|2761.5|2758|2765.1|2761.6|2761.2|2757.7|421
1614153000000|2021-02-24 07:50:00|2761.7|2758.2|2763|2759.5|2764.2|2760.7|2760|2756.5|478
1614153300000|2021-02-24 07:55:00|2763.1|2759.6|2765.5|2762|2766.1|2762.6|2762.9|2759.4|458
1614153600000|2021-02-24 08:00:00|2765.8|2762.3|2770.9|2767.4|2771.7|2768.2|2763.4|2759.9|726
1614153900000|2021-02-24 08:05:00|2771|2767.5|2772.5|2769|2773.9|2770.7|2770.7|2767.2|636
1614154200000|2021-02-24 08:10:00|2772.4|2768.9|2768.8|2765.3|2773.1|2769.9|2768.5|2765|528
1614154500000|2021-02-24 08:15:00|2768.7|2765.2|2775.9|2772.4|2776.8|2773.3|2768|2764.5|533
1614154800000|2021-02-24 08:20:00|2775.8|2772.3|2778.5|2775|2778.5|2775|2774.6|2771.1|652
1614155100000|2021-02-24 08:25:00|2778.4|2774.9|2777|2773.5|2779.7|2776.2|2775.8|2772.3|702
1614155400000|2021-02-24 08:30:00|2776.9|2773.4|2783.7|2780.2|2785.1|2781.6|2776.7|2773.2|818
1614155700000|2021-02-24 08:35:00|2784.2|2780.7|2780.7|2777.2|2784.8|2781.3|2780.1|2777|654
1614156000000|2021-02-24 08:40:00|2780.4|2776.9|2778.4|2774.9|2781.9|2778.4|2778.3|2774.8|622
1614156300000|2021-02-24 08:45:00|2778.3|2774.8|2777.6|2774.1|2780.8|2777.3|2776.9|2773.4|602
1614156600000|2021-02-24 08:50:00|2777.5|2774|2778.5|2775|2779.6|2777|2776.9|2773.4|523
1614156900000|2021-02-24 08:55:00|2778.2|2774.7|2777.1|2775.1|2779|2776.3|2776.4|2773.7|549
1614157200000|2021-02-24 09:00:00|2777|2775|2774.2|2770.7|2778.1|2776.1|2774|2770.5|561
1614157500000|2021-02-24 09:05:00|2774.3|2770.8|2773.1|2769.6|2776.1|2772.7|2772.8|2769.3|499
1614157800000|2021-02-24 09:10:00|2773|2769.5|2776|2772.5|2776.9|2773.4|2772.7|2769.2|486
1614158100000|2021-02-24 09:15:00|2776.1|2772.6|2779.7|2776.2|2779.8|2776.3|2776.1|2772.6|652
1614158400000|2021-02-24 09:20:00|2779.6|2776.1|2778.7|2775.2|2781.6|2778.6|2778.7|2775.2|549
1614158700000|2021-02-24 09:25:00|2778.9|2775.4|2777.7|2774.2|2780|2777.1|2777.4|2773.9|581
1614159000000|2021-02-24 09:30:00|2777.6|2774.1|2775.6|2772.1|2779.1|2775.6|2775.4|2771.9|489
1614159300000|2021-02-24 09:35:00|2775.7|2772.2|2773.5|2770|2775.8|2772.3|2772.4|2768.9|655
1614159600000|2021-02-24 09:40:00|2773.4|2769.9|2775.6|2772.1|2776.2|2772.7|2772.4|2768.9|471
1614159900000|2021-02-24 09:45:00|2775.5|2772|2773.7|2770.2|2775.6|2772.1|2772.6|2769.1|396
1614160200000|2021-02-24 09:50:00|2773.8|2770.3|2774.9|2771.4|2775.4|2771.9|2773|2769.5|558
1614160500000|2021-02-24 09:55:00|2774.8|2771.3|2775.6|2772.1|2776.8|2773.3|2773.3|2769.8|428
1614160800000|2021-02-24 10:00:00|2775.5|2772|2777|2773.5|2779.7|2776.2|2774.9|2771.4|361
1614161100000|2021-02-24 10:05:00|2777.1|2773.6|2775.6|2772.1|2777.5|2774|2775.2|2771.7|380
1614161400000|2021-02-24 10:10:00|2775.8|2772.3|2774.4|2770.9|2777.9|2774.4|2773.6|2770.1|449
1614161700000|2021-02-24 10:15:00|2774.3|2770.8|2771.7|2768.2|2775.8|2772.3|2771.6|2768.1|395
1614162000000|2021-02-24 10:20:00|2771.5|2768|2770|2766.5|2772.3|2768.8|2769|2765.5|414
1614162300000|2021-02-24 10:25:00|2770.1|2766.6|2768.6|2765.1|2770.5|2767.7|2768.5|2765|333
1614162600000|2021-02-24 10:30:00|2768.9|2765.4|2773.1|2769.6|2773.3|2769.8|2768.4|2764.9|443
1614162900000|2021-02-24 10:35:00|2773|2769.5|2771.8|2768.3|2773.3|2769.9|2770|2766.9|449
1614163200000|2021-02-24 10:40:00|2771.9|2768.4|2774.3|2770.8|2775.2|2771.7|2771.9|2768.4|463
1614163500000|2021-02-24 10:45:00|2774.4|2770.9|2775.2|2771.7|2776.8|2773.6|2773.7|2770.2|358
1614163800000|2021-02-24 10:50:00|2775.3|2771.8|2774.7|2771.2|2777.3|2774|2774.4|2770.9|359
1614164100000|2021-02-24 10:55:00|2774.6|2771.1|2774.5|2771|2775.6|2772.3|2772.8|2769.3|423
1614164400000|2021-02-24 11:00:00|2774.4|2770.9|2774|2770.5|2776|2772.5|2773.7|2770.2|415
1614164700000|2021-02-24 11:05:00|2774.1|2770.6|2774.4|2770.9|2775.3|2771.8|2773.3|2769.8|371
1614165000000|2021-02-24 11:10:00|2774.3|2770.8|2774.4|2770.9|2774.4|2770.9|2771.8|2768.3|389
1614165300000|2021-02-24 11:15:00|2774.6|2771.1|2772.8|2769.3|2775.4|2771.9|2771.8|2768.8|402
1614165600000|2021-02-24 11:20:00|2772.7|2769.2|2779.2|2775.7|2779.2|2775.7|2772.4|2768.9|331
1614165900000|2021-02-24 11:25:00|2779|2775.5|2778.3|2774.8|2780.5|2777|2776.3|2772.8|327
1614166200000|2021-02-24 11:30:00|2778.4|2774.9|2776.8|2773.3|2778.7|2775.2|2775.6|2772.1|351
1614166500000|2021-02-24 11:35:00|2777|2773.5|2778.3|2774.8|2778.4|2774.9|2775.4|2771.9|351
1614166800000|2021-02-24 11:40:00|2778.1|2774.6|2775.8|2772.3|2779.1|2775.6|2775.2|2771.7|397
1614167100000|2021-02-24 11:45:00|2775.5|2772|2780.2|2776.7|2782|2778.5|2775.5|2772|420
1614167400000|2021-02-24 11:50:00|2780.3|2776.8|2780.2|2776.7|2781.3|2777.8|2778|2774.5|460
1614167700000|2021-02-24 11:55:00|2780.3|2776.8|2781.1|2777.6|2781.2|2777.7|2778.7|2775.2|340
1614168000000|2021-02-24 12:00:00|2780.9|2777.4|2778|2774.5|2781.7|2778.2|2776.1|2773.5|700
1614168300000|2021-02-24 12:05:00|2777.9|2774.4|2777.5|2774|2778.1|2774.6|2775.2|2771.7|552
1614168600000|2021-02-24 12:10:00|2777.6|2774.1|2779.5|2776|2781.3|2777.8|2776.6|2773.1|509
1614168900000|2021-02-24 12:15:00|2779.4|2775.9|2782.5|2780.5|2784.2|2781.1|2778.8|2775.3|616
1614169200000|2021-02-24 12:20:00|2782.6|2780.6|2782.6|2779.1|2783.7|2781|2780.9|2777.4|407
1614169500000|2021-02-24 12:25:00|2782.7|2779.2|2786.7|2783.2|2787.8|2784.3|2782.1|2778.6|569
1614169800000|2021-02-24 12:30:00|2786.6|2783.1|2783.8|2780.3|2787.7|2784.2|2783.1|2779.6|500
1614170100000|2021-02-24 12:35:00|2783.7|2780.2|2781.4|2777.9|2783.9|2780.4|2779.5|2776|592
1614170400000|2021-02-24 12:40:00|2781.3|2777.8|2780.2|2776.7|2782|2778.6|2779.2|2776.2|479
1614170700000|2021-02-24 12:45:00|2780.3|2776.8|2782.9|2779.4|2783.2|2779.7|2779.1|2776.4|487
1614171000000|2021-02-24 12:50:00|2782.8|2779.3|2784.3|2780.8|2786|2782.6|2782.3|2779.1|522
1614171300000|2021-02-24 12:55:00|2784.5|2781|2784|2780.5|2785.6|2782.1|2778.9|2775.4|636
1614171600000|2021-02-24 13:00:00|2784.3|2780.8|2787.5|2784|2790.5|2787.8|2784.3|2780.8|799
1614171900000|2021-02-24 13:05:00|2787.6|2784.1|2780.5|2777|2788.1|2785.6|2779.7|2776.2|798
1614172200000|2021-02-24 13:10:00|2780.6|2777.1|2772.5|2769|2780.6|2777.1|2771.4|2767.9|1032
1614172500000|2021-02-24 13:15:00|2772.4|2768.9|2763.4|2759.9|2773.5|2770|2763.3|2759.8|918
1614172800000|2021-02-24 13:20:00|2763.5|2760|2767|2763.5|2768.8|2765.3|2762.3|2758.8|1108
1614173100000|2021-02-24 13:25:00|2767.4|2763.9|2769.6|2766.1|2771.2|2768.6|2766|2762.5|816
1614173400000|2021-02-24 13:30:00|2769.3|2765.8|2769.3|2765.8|2771.5|2768.5|2763|2759.5|964
1614173700000|2021-02-24 13:35:00|2769.2|2765.7|2772|2768.5|2773.1|2770.4|2766.3|2762.8|666
1614174000000|2021-02-24 13:40:00|2772.1|2768.6|2762.9|2759.4|2772.2|2768.7|2760.8|2757.3|992
1614174300000|2021-02-24 13:45:00|2762.8|2759.3|2747.4|2743.9|2763.8|2760.3|2746.6|2743.1|1455
1614174600000|2021-02-24 13:50:00|2747.3|2743.8|2751.2|2747.7|2756.8|2753.3|2744.1|2740.6|1244
1614174900000|2021-02-24 13:55:00|2751.8|2748.3|2749.1|2745.6|2752.4|2748.9|2741.9|2738.4|1299
1614175200000|2021-02-24 14:00:00|2748.8|2745.3|2752.5|2749|2753.6|2750.1|2743.3|2739.8|1225
1614175500000|2021-02-24 14:05:00|2752.7|2749.2|2758.4|2754.9|2759.5|2756.4|2750.2|2746.7|1063
1614175800000|2021-02-24 14:10:00|2758.3|2754.8|2761.7|2758.2|2761.8|2758.3|2754.1|2750.6|984
1614176100000|2021-02-24 14:15:00|2761.6|2758.1|2753.9|2750.4|2761.9|2758.4|2753.1|2749.6|887
1614176400000|2021-02-24 14:20:00|2754|2750.5|2753.3|2749.8|2754.7|2751.2|2749.8|2746.9|702
1614176700000|2021-02-24 14:25:00|2753.2|2749.7|2746.2|2742.7|2753.2|2749.7|2741.4|2737.9|734
1614177000000|2021-02-24 14:30:00|2745.9|2742.4|2738|2734.5|2746|2742.5|2734.7|2731.2|960
1614177300000|2021-02-24 14:35:00|2738.6|2735.1|2743.5|2740|2745.5|2742|2734.1|2730.6|984
1614177600000|2021-02-24 14:40:00|2743.2|2739.7|2751.3|2747.8|2755.3|2751.8|2738.7|2735.2|884
1614177900000|2021-02-24 14:45:00|2751.1|2747.6|2747.9|2744.4|2758.7|2755.2|2744.9|2741.4|1127
1614178200000|2021-02-24 14:50:00|2747.8|2744.3|2747.8|2744.3|2749.4|2745.9|2743.7|2740.2|1360
1614178500000|2021-02-24 14:55:00|2747.9|2744.4|2750.1|2746.6|2754.1|2750.7|2744.7|2741.2|1214
1614178800000|2021-02-24 15:00:00|2750.4|2746.9|2759.8|2756.3|2760.6|2757.1|2745.9|2742.4|1268
1614179100000|2021-02-24 15:05:00|2759.6|2756.1|2755.1|2751.6|2761.1|2757.6|2754.4|2751.3|1136
1614179400000|2021-02-24 15:10:00|2754.8|2751.3|2759|2757|2760.2|2758.1|2752.3|2748.8|1176
1614179700000|2021-02-24 15:15:00|2758.7|2756.7|2766.3|2762.8|2766.7|2763.3|2758|2755.8|1030
1614180000000|2021-02-24 15:20:00|2766.4|2762.9|2772.9|2769.4|2773.4|2769.9|2765.7|2762.2|1023
1614180300000|2021-02-24 15:25:00|2772.8|2769.3|2766.4|2762.9|2776.4|2772.9|2765.7|2762.2|964
1614180600000|2021-02-24 15:30:00|2766.5|2763|2758.4|2754.9|2768.3|2764.8|2755.5|2752|1109
1614180900000|2021-02-24 15:35:00|2758.6|2755.1|2761.3|2757.8|2761.9|2758.7|2755.3|2751.8|1009
1614181200000|2021-02-24 15:40:00|2760.4|2758.4|2765.4|2761.9|2767.4|2764.6|2759.4|2755.9|866
1614181500000|2021-02-24 15:45:00|2765.1|2761.6|2766.3|2762.8|2767.3|2764.2|2759.9|2757.1|796
1614181800000|2021-02-24 15:50:00|2766|2762.5|2768.4|2764.9|2769.2|2766.1|2764.8|2761.7|798
1614182100000|2021-02-24 15:55:00|2768.6|2765.1|2773.9|2770.4|2774.7|2771.2|2768.2|2765|914
1614182400000|2021-02-24 16:00:00|2773.7|2770.2|2768.2|2764.7|2774.6|2771.1|2766.1|2762.6|965
1614182700000|2021-02-24 16:05:00|2767.4|2763.9|2770.5|2767|2771.4|2767.9|2763.9|2760.8|869
1614183000000|2021-02-24 16:10:00|2770.6|2767.1|2775.5|2773.5|2779.8|2776.3|2769.2|2766.6|820
1614183300000|2021-02-24 16:15:00|2776.1|2774.1|2775.7|2772.2|2779.5|2776.5|2774.3|2770.8|651
1614183600000|2021-02-24 16:20:00|2775.9|2772.4|2781.6|2779.6|2784.1|2780.9|2775.8|2772.3|783
1614183900000|2021-02-24 16:25:00|2781.5|2779.5|2776.4|2774.4|2782.6|2780.6|2775.6|2772.9|745
1614184200000|2021-02-24 16:30:00|2776.5|2774.5|2786.9|2783.4|2787.2|2783.7|2776.5|2773.5|839
1614184500000|2021-02-24 16:35:00|2787|2783.5|2785.1|2781.6|2788|2784.5|2783|2780.2|781
1614184800000|2021-02-24 16:40:00|2785|2781.5|2778.7|2775.2|2785.5|2782.7|2778.6|2775.1|806
1614185100000|2021-02-24 16:45:00|2778.5|2775|2782.8|2779.3|2783.8|2780.4|2778.4|2774.9|683
1614185400000|2021-02-24 16:50:00|2782.7|2779.2|2783.4|2779.9|2784.3|2781.2|2780.8|2777.3|706
1614185700000|2021-02-24 16:55:00|2783.6|2780.1|2784.7|2781.2|2785.9|2782.4|2782|2778.5|631
1614186000000|2021-02-24 17:00:00|2784.6|2781.1|2778.3|2774.8|2788.4|2784.9|2778.3|2774.8|868
1614186300000|2021-02-24 17:05:00|2778.1|2774.6|2777.5|2774|2779.3|2776.4|2775.5|2772|719
1614186600000|2021-02-24 17:10:00|2777.6|2774.1|2777.5|2774|2780.3|2777.5|2776.6|2774|615
1614186900000|2021-02-24 17:15:00|2777.6|2774.1|2776.4|2772.9|2778.1|2775|2774|2771.6|404
1614187200000|2021-02-24 17:20:00|2776.3|2772.8|2779|2775.5|2779.8|2776.3|2775.9|2772.6|508
1614187500000|2021-02-24 17:25:00|2778.9|2775.4|2778.4|2774.9|2779.4|2776.7|2774.9|2772.6|511
1614187800000|2021-02-24 17:30:00|2778.3|2774.8|2778.8|2775.3|2779.6|2776.6|2775.5|2772.9|516
1614188100000|2021-02-24 17:35:00|2778.9|2775.4|2780.5|2777|2781.2|2778.4|2777.2|2774.3|502
1614188400000|2021-02-24 17:40:00|2780.6|2777.1|2777.1|2775.1|2781.1|2778.3|2777|2774.1|479
1614188700000|2021-02-24 17:45:00|2777.2|2775.2|2775.9|2773.9|2780.3|2777.7|2773.3|2769.8|618
1614189000000|2021-02-24 17:50:00|2776|2774|2776|2772.5|2778.1|2774.6|2774.7|2772|441
1614189300000|2021-02-24 17:55:00|2776.1|2772.6|2777|2773.5|2778.9|2776|2774.8|2771.7|340
1614189600000|2021-02-24 18:00:00|2776.6|2774.6|2766.7|2763.2|2777.3|2774.8|2766.6|2763.1|749
1614189900000|2021-02-24 18:05:00|2766.9|2763.4|2772.7|2769.2|2772.7|2769.2|2766.2|2762.7|652
1614190200000|2021-02-24 18:10:00|2772.9|2769.4|2776.8|2773.3|2777.1|2774.4|2771.7|2768.2|474
1614190500000|2021-02-24 18:15:00|2776.1|2774.1|2776.6|2773.1|2778.4|2775.3|2774.7|2771.7|498
1614190800000|2021-02-24 18:20:00|2776.5|2773|2782.6|2779.1|2783.6|2780.4|2775.5|2772|627
1614191100000|2021-02-24 18:25:00|2782.7|2779.2|2782.4|2778.9|2783.1|2780.3|2781.1|2778.2|583
1614191400000|2021-02-24 18:30:00|2782.5|2779|2779.9|2776.4|2783.9|2780.4|2778.1|2775.3|503
1614191700000|2021-02-24 18:35:00|2780.4|2776.9|2778.8|2775.3|2783.1|2779.6|2778.8|2775.3|482
1614192000000|2021-02-24 18:40:00|2779|2775.5|2782.6|2779.1|2782.7|2779.2|2776.4|2773.2|445
1614192300000|2021-02-24 18:45:00|2782.7|2779.2|2783.7|2780.2|2784.4|2781.4|2779.9|2776.4|381
1614192600000|2021-02-24 18:50:00|2783.6|2780.1|2788.9|2785.4|2788.9|2785.4|2782.7|2779.8|326
1614192900000|2021-02-24 18:55:00|2788.8|2785.3|2788.6|2785.1|2789.4|2785.9|2786.3|2783.1|327
1614193200000|2021-02-24 19:00:00|2788.5|2785|2788|2784.5|2789.7|2786.8|2786.8|2783.3|408
1614193500000|2021-02-24 19:05:00|2788.1|2784.6|2786.9|2783.4|2788.2|2785.4|2785.5|2782.8|334
1614193800000|2021-02-24 19:10:00|2786.8|2783.3|2784|2780.5|2787|2784|2784|2780.5|399
1614194100000|2021-02-24 19:15:00|2784.2|2780.7|2785.6|2783.6|2786.7|2783.6|2783.5|2780.2|470
1614194400000|2021-02-24 19:20:00|2785.7|2783.7|2788.7|2785.2|2788.9|2785.8|2785.5|2783|526
1614194700000|2021-02-24 19:25:00|2788.6|2785.1|2784.3|2780.8|2789|2786|2784.1|2780.6|499
1614195000000|2021-02-24 19:30:00|2784.7|2781.2|2785|2783|2785.3|2783.1|2782.9|2780.3|381
1614195300000|2021-02-24 19:35:00|2785.1|2783.1|2782.8|2779.3|2785.1|2783.1|2782|2778.6|345
1614195600000|2021-02-24 19:40:00|2782.9|2779.4|2781.3|2779.3|2784|2781.3|2781.3|2778.2|472
1614195900000|2021-02-24 19:45:00|2781.4|2779.4|2778|2776|2782.1|2779.5|2777.4|2774|457
1614196200000|2021-02-24 19:50:00|2778.1|2776.1|2779.2|2777.2|2781.4|2778.7|2777.6|2775.1|333
1614196500000|2021-02-24 19:55:00|2779.9|2776.4|2779.4|2775.9|2781|2778.2|2778.2|2775.3|307
1614196800000|2021-02-24 20:00:00|2779.2|2775.7|2780.9|2777.4|2781.4|2778.2|2777.8|2774.3|646
1614197100000|2021-02-24 20:05:00|2780.8|2777.3|2778.5|2775|2781.9|2778.4|2777.7|2774.2|677
1614197400000|2021-02-24 20:10:00|2778.4|2774.9|2779.4|2775.9|2781|2778.1|2778.4|2774.9|539
1614197700000|2021-02-24 20:15:00|2779.7|2776.2|2780.8|2777.3|2782.1|2779.7|2779|2775.5|504
1614198000000|2021-02-24 20:20:00|2780.1|2776.6|2785.6|2782.1|2785.7|2782.2|2779.5|2776|539
1614198300000|2021-02-24 20:25:00|2785.5|2782|2786.9|2783.4|2787.8|2784.4|2784.8|2781.3|560
1614198600000|2021-02-24 20:30:00|2786.8|2783.3|2787.7|2784.2|2787.9|2784.8|2785.4|2781.9|516
1614198900000|2021-02-24 20:35:00|2787.8|2784.3|2787.2|2783.7|2788.3|2785.1|2785.9|2782.4|612
1614199200000|2021-02-24 20:40:00|2787.1|2783.6|2786.6|2783.1|2788.1|2785|2785.2|2781.7|530
1614199500000|2021-02-24 20:45:00|2786.4|2782.9|2788.3|2784.8|2789.1|2786.3|2785.4|2781.9|527
1614199800000|2021-02-24 20:50:00|2788|2784.5|2788.3|2784.8|2789.5|2786.8|2787.5|2784.1|384
1614200100000|2021-02-24 20:55:00|2788.4|2784.9|2793.3|2789.8|2796.8|2794.2|2788.1|2784.6|598
1614200400000|2021-02-24 21:00:00|2793.5|2790|2792.4|2788.9|2794.3|2790.8|2792|2788.5|221
1614200700000|2021-02-24 21:05:00|2792.5|2789|2792.9|2789.4|2793.2|2790|2791.5|2788.5|131
1614201000000|2021-02-24 21:10:00|2792.8|2789.3|2793.9|2790.4|2794.1|2790.8|2791.8|2789|164
1614201300000|2021-02-24 21:15:00|2794|2790.5|2795.4|2791.9|2795.8|2792.3|2793.8|2790.3|104
1614201600000|2021-02-24 21:20:00|2795.5|2792|2796|2792.5|2796.9|2793.1|2795.1|2791.6|91
1614201900000|2021-02-24 21:25:00|2796.2|2792.7|2796.2|2792.7|2797.2|2793.9|2795.8|2792.4|122
1614202200000|2021-02-24 21:30:00|2796.1|2792.6|2797.5|2794|2798.1|2794.6|2796.1|2792.6|118
1614202500000|2021-02-24 21:35:00|2797.9|2794.4|2798.8|2795.3|2800.1|2796.6|2797.7|2794.2|150
1614202800000|2021-02-24 21:40:00|2798.7|2795.2|2798.2|2794.7|2800.2|2796.7|2798.1|2794.6|163
1614203100000|2021-02-24 21:45:00|2798|2794.5|2801.6|2798.1|2801.9|2798.4|2797.2|2793.7|272
1614203400000|2021-02-24 21:50:00|2801.3|2797.8|2800.6|2797.1|2806|2802.5|2800.6|2797.1|223
1614203700000|2021-02-24 21:55:00|2801|2797.5|2797.2|2793.7|2805|2800.1|2795.5|2790.4|352
1614207600000|2021-02-24 23:00:00|2798.1|2794.6|2791|2785.5|2798.1|2794.6|2790.3|2785.5|362
1614207900000|2021-02-24 23:05:00|2790.6|2785.4|2789.2|2783.9|2791.2|2787.7|2782.9|2779.4|481
1614208200000|2021-02-24 23:10:00|2788.3|2784.8|2792.5|2789|2793.7|2789.3|2788.2|2783|200
1614208500000|2021-02-24 23:15:00|2792.6|2789.1|2793.2|2789.7|2795.4|2791.7|2792.4|2788.6|165
1614208800000|2021-02-24 23:20:00|2792.6|2789.1|2791.9|2788.4|2795.1|2790.5|2791.3|2787.2|188
1614209100000|2021-02-24 23:25:00|2791.8|2788.3|2792.9|2789.4|2794.1|2790.2|2791.1|2787.6|139
1614209400000|2021-02-24 23:30:00|2793.2|2789.7|2794.1|2790.6|2796.1|2792.6|2791.6|2788.1|230
1614209700000|2021-02-24 23:35:00|2794.3|2790.8|2794.1|2790.6|2795.7|2792.2|2792.6|2788.9|280
1614210000000|2021-02-24 23:40:00|2794.2|2790.7|2795.3|2791.8|2797.1|2792.8|2793.1|2789.6|240
1614210300000|2021-02-24 23:45:00|2795.4|2791.9|2797|2793.5|2797.3|2793.8|2793.7|2790.2|318
1614210600000|2021-02-24 23:50:00|2797.1|2793.6|2793|2789.5|2797.4|2793.9|2791.4|2787.9|266
1614210900000|2021-02-24 23:55:00|2793.1|2789.6|2794.5|2791|2797.2|2793.7|2792.5|2789|208
1614211200000|2021-02-25 00:00:00|2794.6|2791.1|2793.5|2790|2795.1|2791.6|2792.7|2789.2|341
1614211500000|2021-02-25 00:05:00|2793.6|2790.1|2793.3|2789.8|2797.1|2793.6|2792.9|2789.4|312
1614211800000|2021-02-25 00:10:00|2793.7|2790.2|2791.6|2788.1|2794.2|2790.7|2790.3|2786.8|263
1614212100000|2021-02-25 00:15:00|2791.5|2788|2793|2789.5|2793.1|2789.6|2790.7|2787|294
1614212400000|2021-02-25 00:20:00|2792.9|2789.4|2790.9|2787.4|2793.9|2790.4|2790.4|2786.9|250
1614212700000|2021-02-25 00:25:00|2790.7|2787.2|2791.6|2788.1|2792.5|2789|2790.3|2786.8|278
1614213000000|2021-02-25 00:30:00|2791.8|2788.3|2794.5|2791|2794.5|2791|2790.8|2787.3|317
1614213300000|2021-02-25 00:35:00|2794.6|2791.1|2793.3|2789.8|2795|2791.5|2793.2|2789.7|250
1614213600000|2021-02-25 00:40:00|2793.8|2790.3|2792.9|2789.4|2794.3|2790.8|2791.3|2787.8|300
1614213900000|2021-02-25 00:45:00|2793|2789.5|2792.6|2789.1|2794.3|2790.8|2791.8|2788.3|285
1614214200000|2021-02-25 00:50:00|2792.5|2789|2786.9|2783.4|2792.7|2789.2|2786.3|2782.8|426
1614214500000|2021-02-25 00:55:00|2787|2783.5|2783.8|2780.3|2787.4|2783.9|2783.1|2779.6|530
1614214800000|2021-02-25 01:00:00|2783.9|2780.4|2799|2795.5|2801.5|2798|2783.9|2780.4|1247
1614215100000|2021-02-25 01:05:00|2799.1|2795.6|2793.9|2790.4|2799.7|2796.2|2790.2|2786.7|796
1614215400000|2021-02-25 01:10:00|2794.3|2790.8|2800.7|2797.2|2801.4|2797.9|2793.5|2790|738
1614215700000|2021-02-25 01:15:00|2800.8|2797.3|2806.5|2803|2809.4|2805.9|2800.4|2796.9|827
1614216000000|2021-02-25 01:20:00|2806.6|2803.1|2808.8|2805.3|2810.5|2807|2804.1|2800.6|632
1614216300000|2021-02-25 01:25:00|2808.7|2805.2|2809.4|2805.9|2812.5|2809|2806.7|2803.2|862
1614216600000|2021-02-25 01:30:00|2809.6|2806.1|2807.7|2804.2|2809.8|2806.3|2804.5|2801|785
1614216900000|2021-02-25 01:35:00|2807.8|2804.3|2799.9|2796.4|2808.6|2805.1|2798.6|2795.1|686
1614217200000|2021-02-25 01:40:00|2800|2796.5|2794.5|2791|2802.3|2798.8|2793.9|2790.4|763
1614217500000|2021-02-25 01:45:00|2794.4|2790.9|2797.9|2794.4|2799.3|2796.1|2794.3|2790.8|597
1614217800000|2021-02-25 01:50:00|2797.7|2794.2|2790.5|2787|2798|2794.5|2789.8|2786.3|803
1614218100000|2021-02-25 01:55:00|2790.6|2787.1|2792.8|2789.3|2795|2791.5|2790.4|2786.9|579
1614218400000|2021-02-25 02:00:00|2793|2789.5|2796.4|2792.9|2797.7|2794.2|2791.9|2788.4|751
1614218700000|2021-02-25 02:05:00|2796.3|2792.8|2796.9|2793.4|2797.9|2794.4|2792.8|2789.3|651
1614219000000|2021-02-25 02:10:00|2797|2793.5|2798.2|2794.7|2799.3|2795.8|2795.6|2792.1|552
1614219300000|2021-02-25 02:15:00|2798.7|2795.2|2798.8|2795.3|2800.2|2796.7|2797.2|2793.7|359
1614219600000|2021-02-25 02:20:00|2798.9|2795.4|2802.2|2798.7|2802.7|2799.2|2798.7|2795.2|379
1614219900000|2021-02-25 02:25:00|2802.5|2799|2803.1|2799.6|2803.8|2800.9|2801.1|2797.6|345
1614220200000|2021-02-25 02:30:00|2803.2|2799.7|2809.6|2806.1|2810.5|2807|2801.6|2798.1|871
1614220500000|2021-02-25 02:35:00|2809.5|2806|2806|2802.5|2811|2807.5|2804.7|2801.2|708
1614220800000|2021-02-25 02:40:00|2806.2|2802.7|2803.6|2800.1|2807.1|2803.6|2800.6|2797.1|714
1614221100000|2021-02-25 02:45:00|2803.8|2800.3|2802.5|2799|2804.3|2800.8|2800.9|2797.4|473
1614221400000|2021-02-25 02:50:00|2802.4|2798.9|2802.7|2799.2|2803.8|2800.3|2800.2|2796.7|606
1614221700000|2021-02-25 02:55:00|2802.8|2799.3|2804.2|2800.7|2805|2801.5|2799.5|2796|550
1614222000000|2021-02-25 03:00:00|2804.3|2800.8|2805.7|2802.2|2806.8|2803.3|2802.7|2799.2|492
1614222300000|2021-02-25 03:05:00|2805.6|2802.1|2808.7|2805.2|2808.9|2805.4|2804|2800.5|518
1614222600000|2021-02-25 03:10:00|2808.8|2805.3|2806.9|2803.4|2809.7|2806.2|2804.9|2801.4|681
1614222900000|2021-02-25 03:15:00|2806.7|2803.2|2801.6|2798.1|2809.3|2805.8|2800.9|2797.4|698
1614223200000|2021-02-25 03:20:00|2801.8|2798.3|2802.8|2799.3|2804.2|2800.7|2800.4|2796.9|631
1614223500000|2021-02-25 03:25:00|2803|2799.5|2805.9|2802.4|2806|2802.5|2802.3|2798.8|502
1614223800000|2021-02-25 03:30:00|2806|2802.5|2803.4|2799.9|2806.1|2802.6|2801.6|2798.1|382
1614224100000|2021-02-25 03:35:00|2803.6|2800.1|2801|2797.5|2804.2|2800.7|2800.1|2796.6|299
1614224400000|2021-02-25 03:40:00|2801.2|2797.7|2800.2|2796.7|2802.2|2798.7|2799.8|2796.3|238
1614224700000|2021-02-25 03:45:00|2800.3|2796.8|2797.9|2794.4|2801.3|2797.8|2797.2|2793.7|243
1614225000000|2021-02-25 03:50:00|2798|2794.5|2799.8|2796.3|2799.8|2796.3|2797.9|2794.4|249
1614225300000|2021-02-25 03:55:00|2799.9|2796.4|2801.7|2798.2|2802|2798.5|2798.9|2795.4|323
1614225600000|2021-02-25 04:00:00|2801.6|2798.1|2801|2797.5|2802.4|2798.9|2800.2|2796.7|266
1614225900000|2021-02-25 04:05:00|2800.9|2797.4|2801.5|2798|2801.6|2798.1|2799.5|2796|213
1614226200000|2021-02-25 04:10:00|2801.4|2797.9|2802.7|2799.2|2802.8|2799.3|2800.9|2797.4|213
1614226500000|2021-02-25 04:15:00|2802.8|2799.3|2805.2|2801.7|2805.7|2802.2|2802.7|2799.2|283
1614226800000|2021-02-25 04:20:00|2805.3|2801.8|2804.9|2801.4|2805.8|2802.3|2802.4|2798.9|333
1614227100000|2021-02-25 04:25:00|2805.1|2801.6|2805.8|2802.3|2807.3|2803.8|2804.3|2800.8|303
1614227400000|2021-02-25 04:30:00|2805.7|2802.2|2804.2|2800.7|2807|2803.5|2804.2|2800.7|210
1614227700000|2021-02-25 04:35:00|2804.6|2801.1|2805.1|2801.6|2805.3|2801.8|2803.6|2800.1|254
1614228000000|2021-02-25 04:40:00|2805.2|2801.7|2805.6|2802.1|2805.9|2802.4|2803.8|2800.3|204
1614228300000|2021-02-25 04:45:00|2805.4|2801.9|2805.9|2802.4|2806.4|2802.9|2805.4|2801.9|207
1614228600000|2021-02-25 04:50:00|2806.2|2802.7|2805.4|2801.9|2806.5|2803|2804.8|2801.3|202
1614228900000|2021-02-25 04:55:00|2805.5|2802|2803|2799.5|2805.7|2802.2|2802.9|2799.4|279
1614229200000|2021-02-25 05:00:00|2802.7|2799.2|2802.5|2799|2805|2801.5|2801.5|2798|430
1614229500000|2021-02-25 05:05:00|2802.6|2799.1|2801.8|2798.3|2803|2799.5|2801.5|2798|238
1614229800000|2021-02-25 05:10:00|2801.9|2798.4|2800.8|2797.3|2802.5|2799|2799.9|2796.4|256
1614230100000|2021-02-25 05:15:00|2800.7|2797.2|2805.4|2801.9|2806.2|2802.7|2800.7|2797.2|270
1614230400000|2021-02-25 05:20:00|2805.6|2802.1|2803.4|2799.9|2805.8|2802.3|2802.6|2799.1|344
1614230700000|2021-02-25 05:25:00|2803.3|2799.8|2802.9|2799.4|2806.2|2802.7|2802.5|2799|313
1614231000000|2021-02-25 05:30:00|2802.8|2799.3|2810.6|2807.1|2812.9|2809.4|2799.5|2796|1068
1614231300000|2021-02-25 05:35:00|2810.5|2807|2805.7|2802.2|2811.8|2808.3|2805.4|2801.9|568
1614231600000|2021-02-25 05:40:00|2805.8|2802.3|2810.8|2807.3|2810.8|2807.3|2805.5|2802|570
1614231900000|2021-02-25 05:45:00|2810.9|2807.4|2815.4|2811.9|2815.6|2812.1|2807.5|2804|803
1614232200000|2021-02-25 05:50:00|2815.1|2811.6|2817.2|2813.7|2821.3|2817.8|2814.4|2810.9|794
1614232500000|2021-02-25 05:55:00|2817.3|2813.8|2818.2|2814.7|2822.9|2819.4|2816.2|2812.7|679
1614232800000|2021-02-25 06:00:00|2818.4|2814.9|2813.5|2810|2819.2|2815.7|2813.4|2809.9|650
1614233100000|2021-02-25 06:05:00|2813.4|2809.9|2802.4|2798.9|2813.4|2809.9|2799.2|2795.7|1076
1614233400000|2021-02-25 06:10:00|2802.2|2798.7|2794.6|2791.1|2803.4|2799.9|2793.5|2790|759
1614233700000|2021-02-25 06:15:00|2794.7|2791.2|2798.3|2794.8|2799.2|2795.7|2794.4|2790.9|620
1614234000000|2021-02-25 06:20:00|2798.2|2794.7|2800.3|2796.8|2800.8|2797.3|2795.9|2792.4|605
1614234300000|2021-02-25 06:25:00|2800.2|2796.7|2799.5|2796|2800.2|2796.8|2797|2793.5|581
1614234600000|2021-02-25 06:30:00|2799.6|2796.1|2788.5|2785|2800.5|2797|2787.9|2784.4|816
1614234900000|2021-02-25 06:35:00|2788.7|2785.2|2791.4|2787.9|2791.6|2788.1|2785.2|2781.7|682
1614235200000|2021-02-25 06:40:00|2791.3|2787.8|2793.1|2789.6|2793.4|2789.9|2788|2784.5|632
1614235500000|2021-02-25 06:45:00|2793.2|2789.7|2790|2786.5|2793.3|2789.8|2785|2781.5|776
1614235800000|2021-02-25 06:50:00|2790.1|2786.6|2792.1|2788.6|2792.5|2789|2788.2|2784.7|691
1614236100000|2021-02-25 06:55:00|2792|2788.5|2792.7|2789.2|2794.7|2789.8|2789.9|2786.4|502
1614236400000|2021-02-25 07:00:00|2792.1|2788.6|2789.9|2786.4|2792.7|2789.2|2787.4|2783.9|713
1614236700000|2021-02-25 07:05:00|2789.8|2786.3|2783.6|2780.1|2791.3|2787.8|2782.3|2778.8|651
1614237000000|2021-02-25 07:10:00|2782.5|2779|2789.4|2785.9|2790.3|2786.8|2780|2776.5|743
1614237300000|2021-02-25 07:15:00|2789.5|2786|2788.5|2785|2791.4|2787.9|2787.2|2783.7|528
1614237600000|2021-02-25 07:20:00|2788.4|2784.9|2783|2779.5|2788.8|2785.3|2781.5|2778|579
1614237900000|2021-02-25 07:25:00|2783.1|2779.6|2780|2776.5|2784.8|2781.3|2779.8|2776.3|742
1614238200000|2021-02-25 07:30:00|2780.1|2776.6|2781|2777.5|2784.3|2780.8|2779.2|2775.7|731
1614238500000|2021-02-25 07:35:00|2781.2|2777.7|2784.9|2781.4|2785.7|2782.2|2779.2|2775.7|651
1614238800000|2021-02-25 07:40:00|2785|2781.5|2788.6|2785.1|2789.5|2786|2784|2780.5|548
1614239100000|2021-02-25 07:45:00|2788.5|2785|2788|2784.5|2791.4|2787.9|2787.2|2783.8|583
1614239400000|2021-02-25 07:50:00|2787.9|2784.4|2787.1|2783.6|2788.6|2785.1|2784.3|2780.8|634
1614239700000|2021-02-25 07:55:00|2787.5|2784|2792.2|2788.7|2792.5|2789|2786|2782.7|711
1614240000000|2021-02-25 08:00:00|2792.1|2788.6|2789.1|2785.6|2792.1|2788.7|2787.8|2784.3|818
1614240300000|2021-02-25 08:05:00|2789.2|2785.7|2786|2782.5|2789.6|2786.5|2781.6|2778.6|752
1614240600000|2021-02-25 08:10:00|2786.1|2782.6|2786.6|2783.1|2789.2|2785.9|2783.7|2780.8|644
1614240900000|2021-02-25 08:15:00|2786.7|2783.2|2774.9|2771.4|2786.7|2783.2|2774.8|2771.3|678
1614241200000|2021-02-25 08:20:00|2775|2771.5|2782.3|2780.3|2783.9|2780.6|2775|2771.5|668
1614241500000|2021-02-25 08:25:00|2782.1|2780.1|2785.7|2782.2|2786.6|2784|2781.8|2779.8|690
1614241800000|2021-02-25 08:30:00|2785.6|2782.1|2786.8|2783.3|2786.9|2783.4|2781.9|2778.4|684
1614242100000|2021-02-25 08:35:00|2786.7|2783.2|2786.1|2782.6|2790|2786.5|2784.5|2781|691
1614242400000|2021-02-25 08:40:00|2786|2782.5|2784.7|2781.2|2787.5|2784.5|2783.5|2780|761
1614242700000|2021-02-25 08:45:00|2784.8|2781.3|2784.2|2780.7|2788.5|2785|2783.7|2780.2|644
1614243000000|2021-02-25 08:50:00|2784.1|2780.6|2781.1|2777.6|2786.6|2783.1|2780.1|2776.6|704
1614243300000|2021-02-25 08:55:00|2781.2|2777.7|2784.6|2781.1|2785.7|2782.2|2779.4|2776.7|687
1614243600000|2021-02-25 09:00:00|2784.4|2780.9|2780.8|2777.3|2785|2782|2779.7|2776.7|736
1614243900000|2021-02-25 09:05:00|2780.7|2777.2|2782.6|2779.1|2783.4|2779.9|2779.1|2775.9|711
1614244200000|2021-02-25 09:10:00|2782.9|2779.4|2791.4|2787.9|2791.6|2788.1|2782.1|2778.9|742
1614244500000|2021-02-25 09:15:00|2791.3|2787.8|2793.6|2790.1|2795.6|2792.1|2790.8|2787.3|783
1614244800000|2021-02-25 09:20:00|2793.7|2790.2|2789.7|2786.2|2795.7|2792.2|2788.3|2784.8|734
1614245100000|2021-02-25 09:25:00|2790|2786.5|2794|2790.5|2794.2|2790.7|2788|2784.9|780
1614245400000|2021-02-25 09:30:00|2793.9|2790.4|2797.8|2794.3|2798.2|2794.7|2792.3|2788.8|766
1614245700000|2021-02-25 09:35:00|2797.5|2794|2800.5|2797|2801.3|2798.5|2797.1|2793.6|636
1614246000000|2021-02-25 09:40:00|2800.4|2796.9|2802.2|2798.7|2802.6|2799.4|2799.1|2796.2|525
1614246300000|2021-02-25 09:45:00|2802.1|2798.6|2798.2|2796.2|2802.2|2798.7|2798|2794.5|508
1614246600000|2021-02-25 09:50:00|2798.8|2795.3|2798|2794.5|2800.6|2797.5|2796.3|2793.1|510
1614246900000|2021-02-25 09:55:00|2798.1|2794.6|2801.9|2799.9|2804.1|2801|2797.6|2794.4|595
1614247200000|2021-02-25 10:00:00|2801.8|2799.8|2799.2|2797.2|2802.4|2799.9|2799.1|2796.5|536
1614247500000|2021-02-25 10:05:00|2799.3|2797.3|2798.3|2794.8|2800.9|2798|2796.1|2793.2|591
1614247800000|2021-02-25 10:10:00|2798.4|2794.9|2795.8|2793.8|2801.5|2798.9|2795.8|2793.4|692
1614248100000|2021-02-25 10:15:00|2796.6|2793.1|2800.6|2797.1|2803.8|2800.3|2795.5|2792.6|520
1614248400000|2021-02-25 10:20:00|2800.7|2797.2|2803.2|2799.7|2804.4|2801.7|2799.7|2796.6|473
1614248700000|2021-02-25 10:25:00|2803.1|2799.6|2803.5|2800|2806|2802.8|2802.4|2799.3|495
1614249000000|2021-02-25 10:30:00|2803.6|2800.1|2809.2|2805.7|2810|2806.5|2802.8|2799.4|651
1614249300000|2021-02-25 10:35:00|2809|2805.5|2810.5|2807|2810.7|2807.5|2806.9|2803.7|611
1614249600000|2021-02-25 10:40:00|2810.4|2806.9|2806.9|2803.4|2812.2|2808.9|2806|2803.2|572
1614249900000|2021-02-25 10:45:00|2806.8|2803.3|2814.5|2811|2814.6|2811.4|2806|2803.2|689
1614250200000|2021-02-25 10:50:00|2814.3|2810.8|2816.2|2812.7|2818.6|2815.1|2813.4|2810.5|699
1614250500000|2021-02-25 10:55:00|2816|2812.5|2819.7|2816.2|2821.3|2818.5|2815.7|2812.5|746
1614250800000|2021-02-25 11:00:00|2819.6|2816.1|2817.3|2813.8|2820.5|2817|2814.9|2811.4|714
1614251100000|2021-02-25 11:05:00|2816.8|2813.3|2812.3|2808.8|2817.7|2814.2|2811.7|2808.2|491
1614251400000|2021-02-25 11:10:00|2812.6|2809.1|2808.4|2804.9|2813.6|2810.5|2808|2804.5|549
1614251700000|2021-02-25 11:15:00|2808.5|2805|2806|2802.5|2809.1|2805.6|2801.7|2798.2|668
1614252000000|2021-02-25 11:20:00|2806.1|2802.6|2803|2799.5|2808.4|2805.7|2801.4|2797.9|598
1614252300000|2021-02-25 11:25:00|2802.8|2799.3|2801.9|2798.4|2804.4|2800.9|2799.7|2796.9|594
1614252600000|2021-02-25 11:30:00|2801.8|2798.3|2797.4|2793.9|2802|2798.5|2796.7|2793.2|624
1614252900000|2021-02-25 11:35:00|2797.3|2793.8|2790.2|2786.7|2799.4|2796.5|2790|2786.5|627
1614253200000|2021-02-25 11:40:00|2790.1|2786.6|2789.1|2785.6|2791.9|2788.9|2783.3|2779.8|850
1614253500000|2021-02-25 11:45:00|2788.9|2785.4|2783.4|2779.9|2790.4|2786.9|2783.1|2779.6|947
1614253800000|2021-02-25 11:50:00|2783.5|2780|2788.5|2785|2789.1|2785.6|2783.5|2780|892
1614254100000|2021-02-25 11:55:00|2788.8|2785.3|2794|2790.5|2796.1|2792.6|2788.3|2784.9|740
1614254400000|2021-02-25 12:00:00|2794.1|2790.6|2792.8|2789.3|2794.4|2790.9|2791|2788|858
1614254700000|2021-02-25 12:05:00|2792.7|2789.2|2792.2|2788.7|2794.1|2790.6|2789.4|2785.9|752
1614255000000|2021-02-25 12:10:00|2792.1|2788.6|2794|2790.5|2795.5|2792|2791.7|2788.2|661
1614255300000|2021-02-25 12:15:00|2793.8|2790.3|2794.6|2791.1|2795.9|2792.4|2791.4|2787.9|651
1614255600000|2021-02-25 12:20:00|2794.7|2791.2|2797.1|2793.6|2797.7|2794.5|2793.6|2790.1|541
1614255900000|2021-02-25 12:25:00|2797.3|2793.8|2798.1|2794.6|2799.6|2796.1|2795.3|2791.8|555
1614256200000|2021-02-25 12:30:00|2798.2|2794.7|2798.8|2795.3|2799.5|2796|2796|2792.5|634
1614256500000|2021-02-25 12:35:00|2799|2795.5|2796.4|2792.9|2799.6|2796.1|2794.4|2790.9|624
1614256800000|2021-02-25 12:40:00|2796.5|2793|2794.3|2790.8|2797.3|2794.4|2794.2|2790.8|537
1614257100000|2021-02-25 12:45:00|2794.4|2790.9|2790.9|2787.4|2794.7|2791.2|2790.7|2787.4|518
1614257400000|2021-02-25 12:50:00|2791|2787.5|2792|2788.5|2792.9|2789.4|2789|2785.5|558
1614257700000|2021-02-25 12:55:00|2791.9|2788.4|2793.8|2790.3|2795.2|2792.1|2791.9|2788.4|634
1614258000000|2021-02-25 13:00:00|2793.9|2790.4|2800.9|2797.4|2803.2|2799.7|2790.5|2787|1120
1614258300000|2021-02-25 13:05:00|2801|2797.5|2801.8|2798.3|2808.6|2805.1|2797.8|2794.3|880
1614258600000|2021-02-25 13:10:00|2801.7|2798.2|2793.9|2790.4|2801.7|2798.2|2793.2|2789.7|842
1614258900000|2021-02-25 13:15:00|2794|2790.5|2792.3|2788.8|2797.2|2793.7|2791.6|2788.1|768
1614259200000|2021-02-25 13:20:00|2792.4|2788.9|2788.3|2784.8|2792.4|2788.9|2784.7|2781.2|970
1614259500000|2021-02-25 13:25:00|2788.2|2784.7|2790.1|2786.2|2791.5|2786.7|2779.1|2775.6|865
1614259800000|2021-02-25 13:30:00|2788.4|2784.9|2785.7|2782.2|2790.5|2787|2779.2|2775.7|1291
1614260100000|2021-02-25 13:35:00|2785.9|2782.4|2784.9|2781.4|2793.3|2789.8|2782.3|2778.8|1032
1614260400000|2021-02-25 13:40:00|2784.5|2781|2785.8|2782.3|2792.3|2788.8|2780.7|2777.2|1001
1614260700000|2021-02-25 13:45:00|2785.3|2781.8|2790.7|2787.2|2792.9|2789.7|2781|2777.5|1059
1614261000000|2021-02-25 13:50:00|2790.6|2787.1|2784|2780.5|2792.4|2788.9|2783|2779.5|929
1614261300000|2021-02-25 13:55:00|2783.7|2780.2|2780|2776.5|2784.1|2780.6|2772.2|2768.7|1093
1614261600000|2021-02-25 14:00:00|2780.2|2776.7|2776|2772.5|2781.4|2777.9|2770.9|2767.4|1194
1614261900000|2021-02-25 14:05:00|2776.1|2772.6|2775|2771.5|2778.2|2774.7|2763.8|2760.3|1190
1614262200000|2021-02-25 14:10:00|2774.7|2771.2|2772.5|2770.5|2777.1|2774.6|2770|2767.3|772
1614262500000|2021-02-25 14:15:00|2772.8|2770.8|2784.3|2780.8|2786.1|2784|2772.5|2770.5|807
1614262800000|2021-02-25 14:20:00|2784.1|2780.6|2780.5|2778.5|2785.5|2782.3|2777.2|2774.1|678
1614263100000|2021-02-25 14:25:00|2780.2|2778.2|2779.8|2777.8|2783.8|2781.6|2774.9|2771.7|732
1614263400000|2021-02-25 14:30:00|2780|2778|2792.6|2789.1|2792.7|2789.2|2775.9|2772.4|1033
1614263700000|2021-02-25 14:35:00|2793.4|2789.9|2790.2|2786.7|2795.6|2792.1|2787.6|2784.1|897
1614264000000|2021-02-25 14:40:00|2790.7|2787.2|2798.8|2795.3|2803.5|2800|2790.3|2786.8|870
1614264300000|2021-02-25 14:45:00|2798.9|2795.4|2794.1|2790.6|2803.4|2799.9|2793.3|2789.8|865
1614264600000|2021-02-25 14:50:00|2794.3|2790.8|2787.3|2783.8|2797.4|2793.9|2786|2782.5|1079
1614264900000|2021-02-25 14:55:00|2787.1|2783.6|2785.3|2781.8|2789.1|2785.6|2783.5|2780.3|1168
1614265200000|2021-02-25 15:00:00|2785.8|2782.3|2778|2776|2786.6|2783.1|2777.7|2774.7|1230
1614265500000|2021-02-25 15:05:00|2778.5|2775|2771.1|2767.6|2779|2775.5|2768.4|2766|1398
1614265800000|2021-02-25 15:10:00|2771|2767.5|2774.2|2770.7|2777.1|2773.6|2764.6|2761.1|1420
1614266100000|2021-02-25 15:15:00|2773.9|2770.4|2780.6|2777.1|2780.8|2777.3|2767.5|2764|1261
1614266400000|2021-02-25 15:20:00|2780.7|2777.2|2777.7|2774.2|2785.2|2781.7|2776.1|2772.6|1230
1614266700000|2021-02-25 15:25:00|2777.4|2773.9|2774.5|2771|2778.2|2774.7|2771|2767.5|1223
1614267000000|2021-02-25 15:30:00|2774.4|2770.9|2772.6|2769.1|2774.6|2771.3|2769.8|2766.3|1072
1614267300000|2021-02-25 15:35:00|2772.7|2769.2|2774.1|2770.6|2776.5|2773|2761.2|2757.7|1300
1614267600000|2021-02-25 15:40:00|2774|2770.5|2767.5|2764|2774.2|2770.7|2762.7|2759.2|1220
1614267900000|2021-02-25 15:45:00|2767.3|2763.8|2765.9|2762.4|2768.8|2765.7|2758.1|2754.6|1363
1614268200000|2021-02-25 15:50:00|2765.7|2762.2|2769.6|2766.1|2769.7|2766.2|2759.8|2756.3|1157
1614268500000|2021-02-25 15:55:00|2769.4|2765.9|2773.1|2769.6|2774.2|2770.7|2768.3|2764.8|999
1614268800000|2021-02-25 16:00:00|2772.8|2769.3|2775.4|2771.9|2779.3|2775.8|2771.1|2767.9|782
1614269100000|2021-02-25 16:05:00|2775.3|2771.8|2775.3|2771.8|2776.5|2773.7|2772.4|2768.9|812
1614269400000|2021-02-25 16:10:00|2775.2|2771.7|2772.4|2768.9|2775.6|2772.5|2770.2|2767.6|823
1614269700000|2021-02-25 16:15:00|2772.3|2768.8|2774.1|2770.6|2777.2|2773.7|2769.1|2766.1|910
1614270000000|2021-02-25 16:20:00|2774|2770.5|2774.6|2771.1|2777.3|2774.3|2771.4|2767.9|871
1614270300000|2021-02-25 16:25:00|2774.5|2771|2777.5|2774|2781.1|2777.6|2774.3|2770.8|856
1614270600000|2021-02-25 16:30:00|2777.7|2774.2|2775|2773|2779.9|2776.4|2774.5|2771.4|797
1614270900000|2021-02-25 16:35:00|2774.7|2772.7|2773.8|2771.8|2776.2|2773.3|2772.5|2769.6|730
1614271200000|2021-02-25 16:40:00|2774.8|2771.3|2771.1|2767.6|2775.6|2772.7|2769|2766.1|704
1614271500000|2021-02-25 16:45:00|2771.2|2767.7|2766.6|2763.1|2771.2|2767.7|2764.6|2761.1|767
1614271800000|2021-02-25 16:50:00|2766.7|2763.2|2781|2777.5|2781.1|2777.6|2765.6|2762.1|825
1614272100000|2021-02-25 16:55:00|2780.8|2777.3|2779.1|2775.6|2784.1|2780.6|2777.3|2773.8|1024
1614272400000|2021-02-25 17:00:00|2778.9|2775.4|2775.5|2772|2778.9|2775.4|2774.3|2770.8|845
1614272700000|2021-02-25 17:05:00|2775.4|2771.9|2773.7|2770.2|2776.5|2773|2772.5|2769|944
1614273000000|2021-02-25 17:10:00|2773.8|2770.3|2777|2773.5|2780.7|2777.2|2772.4|2769|801
1614273300000|2021-02-25 17:15:00|2777.1|2773.6|2777.4|2773.9|2780.1|2777.2|2776.4|2772.9|865
1614273600000|2021-02-25 17:20:00|2777.5|2774|2772.3|2768.8|2778.6|2775.1|2771.9|2768.4|793
1614273900000|2021-02-25 17:25:00|2772.2|2768.7|2761.5|2758|2772.3|2768.8|2758.7|2755.2|969
1614274200000|2021-02-25 17:30:00|2761.3|2757.8|2760.5|2758.5|2763.2|2759.7|2757.3|2753.8|972
1614274500000|2021-02-25 17:35:00|2761.5|2758|2762.4|2758.9|2765.4|2761.9|2759.5|2756|1032
1614274800000|2021-02-25 17:40:00|2762.5|2759|2761|2757.5|2764|2760.5|2756.5|2753|945
1614275100000|2021-02-25 17:45:00|2760.9|2757.4|2761.7|2758.2|2763.2|2759.7|2756.1|2752.6|1029
1614275400000|2021-02-25 17:50:00|2761.8|2758.3|2754.7|2751.2|2762|2758.5|2753.5|2750|1014
1614275700000|2021-02-25 17:55:00|2754.6|2751.1|2752|2748.5|2757.9|2754.4|2747.6|2744.6|1237
1614276000000|2021-02-25 18:00:00|2751.2|2749.2|2752.7|2749.2|2758.2|2754.7|2740.8|2738.3|1674
1614276300000|2021-02-25 18:05:00|2752.6|2749.1|2747.9|2744.4|2752.8|2749.3|2742.1|2738.6|1805
1614276600000|2021-02-25 18:10:00|2747.8|2744.3|2756|2752.5|2756.5|2753|2746.3|2742.8|1470
1614276900000|2021-02-25 18:15:00|2756.5|2753|2760.5|2757|2761.9|2758.4|2745.1|2741.6|1492
1614277200000|2021-02-25 18:20:00|2760.7|2757.2|2762.2|2758.7|2765.4|2761.9|2758|2754.8|1278
1614277500000|2021-02-25 18:25:00|2762.3|2758.8|2760|2756.5|2764.2|2760.7|2757.7|2754.2|1172
1614277800000|2021-02-25 18:30:00|2760.1|2756.6|2751.2|2747.7|2763.2|2759.7|2748.5|2745|1263
1614278100000|2021-02-25 18:35:00|2750.9|2747.4|2751.3|2747.8|2754.4|2750.9|2747.5|2744|1110
1614278400000|2021-02-25 18:40:00|2751.2|2747.7|2755.4|2751.9|2757.5|2754|2750.4|2746.9|1039
1614278700000|2021-02-25 18:45:00|2755.1|2751.6|2750.2|2746.7|2755.1|2751.6|2747.6|2744.1|896
1614279000000|2021-02-25 18:50:00|2750.1|2746.6|2751.7|2748.2|2753.3|2749.8|2748.1|2744.6|773
1614279300000|2021-02-25 18:55:00|2751.8|2748.3|2759.7|2756.2|2759.9|2756.4|2750.1|2747.4|831
1614279600000|2021-02-25 19:00:00|2759.6|2756.1|2765.6|2762.1|2766.3|2762.8|2756.8|2753.3|820
1614279900000|2021-02-25 19:05:00|2765.4|2761.9|2766.7|2763.2|2768.9|2766.2|2764.4|2760.9|789
1614280200000|2021-02-25 19:10:00|2766.8|2763.3|2764.6|2761.1|2768|2764.5|2763.7|2760.2|722
1614280500000|2021-02-25 19:15:00|2764.7|2761.2|2758.6|2755.1|2765.6|2762.1|2753|2749.8|894
1614280800000|2021-02-25 19:20:00|2758.7|2755.2|2755.6|2752.1|2761.4|2757.9|2755.4|2751.9|825
1614281100000|2021-02-25 19:25:00|2755.5|2752|2751.5|2748|2755.9|2752.4|2749.5|2746|837
1614281400000|2021-02-25 19:30:00|2751.3|2747.8|2755|2751.5|2756.7|2753.2|2750|2746.5|959
1614281700000|2021-02-25 19:35:00|2755.1|2751.6|2749.1|2745.6|2755.8|2752.3|2748.2|2745|863
1614282000000|2021-02-25 19:40:00|2749.2|2745.7|2752.4|2748.9|2753.5|2750|2748.5|2745|727
1614282300000|2021-02-25 19:45:00|2752|2748.5|2756.3|2752.8|2756.3|2752.8|2751.9|2748.4|877
1614282600000|2021-02-25 19:50:00|2756.6|2753.1|2750.3|2746.8|2756.9|2753.4|2749.5|2746|762
1614282900000|2021-02-25 19:55:00|2750.5|2747|2747.1|2743.6|2754.4|2750.9|2745|2741.5|828
1614283200000|2021-02-25 20:00:00|2746.3|2742.8|2748.4|2744.9|2751.9|2748.4|2745|2741.5|1093
1614283500000|2021-02-25 20:05:00|2748.6|2745.1|2742.9|2739.4|2749.7|2746.2|2742.1|2738.6|857
1614283800000|2021-02-25 20:10:00|2742.8|2739.3|2743.9|2741.9|2747.1|2743.6|2742.3|2738.8|975
1614284100000|2021-02-25 20:15:00|2744.1|2742.1|2746.3|2742.8|2748.6|2745.1|2743.7|2740.2|820
1614284400000|2021-02-25 20:20:00|2746.4|2742.9|2742.8|2739.3|2748.4|2744.9|2741.3|2738.7|892
1614284700000|2021-02-25 20:25:00|2742.7|2739.2|2746.5|2743|2748.9|2745.4|2742.6|2739.1|968
1614285000000|2021-02-25 20:30:00|2746.7|2743.2|2745.3|2741.8|2750.4|2747.4|2744.1|2740.6|917
1614285300000|2021-02-25 20:35:00|2745|2741.5|2746.9|2743.4|2747.8|2744.3|2743.1|2740.3|971
1614285600000|2021-02-25 20:40:00|2747.2|2743.7|2745|2741.5|2747.7|2744.3|2741.1|2737.6|919
1614285900000|2021-02-25 20:45:00|2744.9|2741.4|2751.2|2747.7|2752.2|2748.7|2743.8|2740.3|780
1614286200000|2021-02-25 20:50:00|2751.4|2747.9|2750.7|2747.2|2752.5|2749.7|2747.8|2745|809
1614286500000|2021-02-25 20:55:00|2750.8|2747.3|2737.4|2733.9|2750.8|2747.3|2736.8|2733.3|893
1614286800000|2021-02-25 21:00:00|2737.3|2733.8|2742.8|2739.3|2746|2742.5|2736.5|2733|558
1614287100000|2021-02-25 21:05:00|2742.7|2739.2|2735.5|2732|2743.1|2739.6|2729.4|2725.9|583
1614287400000|2021-02-25 21:10:00|2735.1|2731.6|2741.4|2737.9|2741.4|2737.9|2733.3|2730|429
1614287700000|2021-02-25 21:15:00|2741.3|2737.8|2742.6|2739.1|2743.5|2740|2740.1|2736.6|361
1614288000000|2021-02-25 21:20:00|2742.5|2739|2741.1|2737.6|2742.7|2739.8|2741|2737.5|155
1614288300000|2021-02-25 21:25:00|2741|2737.5|2740.8|2737.3|2743.3|2739.8|2740.3|2736.8|289
1614288600000|2021-02-25 21:30:00|2740.9|2737.4|2742|2738.5|2743.6|2740.1|2740.8|2737.3|368
1614288900000|2021-02-25 21:35:00|2741.8|2738.3|2742.4|2738.9|2743.3|2739.8|2740.8|2737.4|321
1614289200000|2021-02-25 21:40:00|2742.5|2739|2742.1|2738.6|2744.1|2740.6|2741.1|2737.6|285
1614289500000|2021-02-25 21:45:00|2741.5|2738|2744.1|2740.6|2745|2741.5|2741|2737.5|250
1614289800000|2021-02-25 21:50:00|2744.2|2740.7|2743.4|2739.9|2744.8|2741.3|2742.3|2738.8|211
1614290100000|2021-02-25 21:55:00|2743|2739.5|2746.5|2740.2|2747.4|2741.9|2741.6|2737|511
1614294000000|2021-02-25 23:00:00|2745.8|2742.3|2750.6|2745.1|2754.2|2748.1|2742.4|2737.4|757
1614294300000|2021-02-25 23:05:00|2751.1|2745.4|2745.7|2742.2|2752.3|2745.4|2744.8|2741|489
1614294600000|2021-02-25 23:10:00|2745.6|2742.1|2752.3|2748.8|2756|2750.1|2745.3|2741|345
1614294900000|2021-02-25 23:15:00|2751.8|2748.3|2759.4|2755.9|2761.5|2756.7|2750.1|2746.6|433
1614295200000|2021-02-25 23:20:00|2760.6|2755.3|2757.1|2753.6|2763.7|2758.4|2755.3|2751.5|558
1614295500000|2021-02-25 23:25:00|2757|2753.5|2758.1|2754.6|2761.7|2755.7|2755.5|2751.8|434
1614295800000|2021-02-25 23:30:00|2758.6|2755.1|2754.8|2751.3|2760.4|2755.3|2754.7|2751.2|352
1614296100000|2021-02-25 23:35:00|2754.4|2750.9|2758.4|2754.9|2763|2757.6|2754.4|2750.9|596
1614296400000|2021-02-25 23:40:00|2758.5|2755|2755.7|2752.2|2762.7|2757.3|2755.2|2751.7|473
1614296700000|2021-02-25 23:45:00|2755.8|2752.3|2757.1|2753.6|2758.2|2754.7|2755.2|2751.7|443
1614297000000|2021-02-25 23:50:00|2756.9|2753.4|2754.2|2750.7|2759.6|2756.1|2753.1|2749.6|454
1614297300000|2021-02-25 23:55:00|2753.7|2750.2|2750.3|2746.8|2754.6|2751.1|2750.1|2746.6|496
1614297600000|2021-02-26 00:00:00|2750.7|2747.2|2743|2739.5|2753.3|2749.8|2741.7|2737.7|704
1614297900000|2021-02-26 00:05:00|2742.8|2739.3|2741|2737.5|2746.1|2741|2738.9|2735.4|688
1614298200000|2021-02-26 00:10:00|2740.9|2737.4|2741|2737.5|2742.7|2739.2|2737.7|2734.2|481
1614298500000|2021-02-26 00:15:00|2740.6|2737.1|2737.1|2733.6|2743.7|2740.2|2736.9|2733.4|650
1614298800000|2021-02-26 00:20:00|2737.6|2734.1|2741.8|2738.3|2744.5|2741|2736.8|2733.3|525
1614299100000|2021-02-26 00:25:00|2741.9|2738.4|2742|2738.5|2743.3|2739.8|2739.7|2736.2|510
1614299400000|2021-02-26 00:30:00|2742.1|2738.6|2743.2|2739.7|2743.4|2739.9|2739.5|2736|557
1614299700000|2021-02-26 00:35:00|2743.3|2739.8|2744|2740.5|2745.5|2742|2741.9|2738.4|414
1614300000000|2021-02-26 00:40:00|2743.8|2740.3|2757|2753.5|2759.4|2755.9|2743.6|2740.1|689
1614300300000|2021-02-26 00:45:00|2756.5|2753|2756.4|2752.9|2759.6|2756.1|2754.2|2750.7|577
1614300600000|2021-02-26 00:50:00|2756.1|2752.6|2753.1|2749.6|2756.2|2752.7|2751.8|2748.3|506
1614300900000|2021-02-26 00:55:00|2752.9|2749.4|2759.8|2756.3|2761.5|2758|2752.7|2749.2|475
1614301200000|2021-02-26 01:00:00|2759.4|2755.9|2743.2|2739.7|2760.9|2757.4|2742.6|2739.1|1104
1614301500000|2021-02-26 01:05:00|2743.3|2739.8|2722.5|2719|2744.3|2740.8|2716.6|2710.6|1349
1614301800000|2021-02-26 01:10:00|2722.7|2719.2|2727.4|2723.9|2729.2|2725.7|2717.8|2714.3|1228
1614302100000|2021-02-26 01:15:00|2727.6|2724.1|2729.1|2725.6|2732.5|2729|2722.7|2719.2|1114
1614302400000|2021-02-26 01:20:00|2729.2|2725.7|2726.2|2722.7|2732|2728.5|2724.9|2721.4|978
1614302700000|2021-02-26 01:25:00|2726.5|2723|2729.2|2725.7|2731.1|2727.6|2723.1|2719.6|1003
1614303000000|2021-02-26 01:30:00|2728.9|2725.4|2732.9|2729.4|2733.7|2730.2|2725.8|2722.3|869
1614303300000|2021-02-26 01:35:00|2733|2729.5|2732|2728.5|2734|2730.5|2728.9|2725.4|932
1614303600000|2021-02-26 01:40:00|2732.3|2728.8|2729|2725.5|2733.5|2730|2727.8|2724.3|772
1614303900000|2021-02-26 01:45:00|2728.9|2725.4|2727.3|2723.8|2729.2|2725.7|2726|2722.5|739
1614304200000|2021-02-26 01:50:00|2727.2|2723.7|2735.5|2732|2736|2732.5|2723.7|2720.2|700
1614304500000|2021-02-26 01:55:00|2735.3|2731.8|2733.3|2729.8|2737.9|2734.4|2732.5|2729|749
1614304800000|2021-02-26 02:00:00|2733.2|2729.7|2731.2|2727.7|2735.4|2731.9|2729.5|2726|789
1614305100000|2021-02-26 02:05:00|2731.1|2727.6|2736.2|2732.7|2736.5|2733|2729.7|2726.2|664
1614305400000|2021-02-26 02:10:00|2736.3|2732.8|2736.1|2732.6|2737.9|2734.4|2732.8|2729.3|644
1614305700000|2021-02-26 02:15:00|2735.9|2732.4|2737.1|2733.6|2738|2734.5|2735.8|2732.3|477
1614306000000|2021-02-26 02:20:00|2737|2733.5|2742.7|2739.2|2742.9|2739.4|2735|2731.5|454
1614306300000|2021-02-26 02:25:00|2742.9|2739.4|2745.3|2741.8|2745.9|2742.4|2742|2738.5|586
1614306600000|2021-02-26 02:30:00|2745|2741.5|2741.8|2738.3|2746.7|2743.2|2740.7|2737.2|860
1614306900000|2021-02-26 02:35:00|2741.9|2738.4|2741.3|2737.8|2744.7|2741.2|2739.8|2736.3|682
1614307200000|2021-02-26 02:40:00|2741.1|2737.6|2743.2|2739.7|2744.8|2741.3|2740.3|2736.8|622
1614307500000|2021-02-26 02:45:00|2743.1|2739.6|2744.5|2741|2749.3|2745.8|2742.6|2739.1|793
1614307800000|2021-02-26 02:50:00|2744.4|2740.9|2740|2736.5|2744.8|2741.3|2739.5|2736|572
1614308100000|2021-02-26 02:55:00|2740.2|2736.7|2736.6|2733.1|2742.1|2738.6|2736.6|2733.1|581
1614308400000|2021-02-26 03:00:00|2736.7|2733.2|2737.2|2733.7|2738.4|2734.9|2735.8|2732.3|505
1614308700000|2021-02-26 03:05:00|2737|2733.5|2737.3|2733.8|2739.5|2736|2736.6|2733.1|439
1614309000000|2021-02-26 03:10:00|2737.6|2734.1|2738.3|2734.8|2741.8|2738.3|2736.9|2733.4|606
1614309300000|2021-02-26 03:15:00|2738.4|2734.9|2738.5|2735|2739.8|2736.3|2737.1|2733.6|540
1614309600000|2021-02-26 03:20:00|2738.6|2735.1|2737.2|2733.7|2738.8|2735.3|2734.9|2731.4|544
1614309900000|2021-02-26 03:25:00|2737.3|2733.8|2739|2735.5|2740.4|2736.9|2736.8|2733.3|531
1614310200000|2021-02-26 03:30:00|2739.1|2735.6|2738.6|2735.1|2740.2|2736.7|2738|2734.5|460
1614310500000|2021-02-26 03:35:00|2738.7|2735.2|2741.2|2737.7|2742.6|2739.1|2738.5|2735|430
1614310800000|2021-02-26 03:40:00|2741.3|2737.8|2740.5|2737|2741.6|2738.1|2739.5|2736|295
1614311100000|2021-02-26 03:45:00|2740.4|2736.9|2741|2737.5|2741.5|2738|2738.2|2734.7|296
1614311400000|2021-02-26 03:50:00|2740.8|2737.3|2740.2|2736.7|2742.5|2739|2740|2736.5|273
1614311700000|2021-02-26 03:55:00|2740.3|2736.8|2740.7|2737.2|2742.2|2738.7|2740|2736.5|321
1614312000000|2021-02-26 04:00:00|2741|2737.5|2741.9|2738.4|2743|2739.5|2739.5|2736|391
1614312300000|2021-02-26 04:05:00|2742|2738.5|2741.6|2738.1|2744.1|2740.6|2741.2|2737.7|333
1614312600000|2021-02-26 04:10:00|2741.4|2737.9|2737.1|2733.6|2741.7|2738.2|2735.9|2732.4|523
1614312900000|2021-02-26 04:15:00|2737.2|2733.7|2738.2|2734.7|2739.5|2736|2735.5|2732|385
1614313200000|2021-02-26 04:20:00|2738.3|2734.8|2735.7|2732.2|2738.3|2734.8|2734.7|2731.2|457
1614313500000|2021-02-26 04:25:00|2735.6|2732.1|2735.7|2732.2|2737|2733.5|2734.6|2731.1|336
1614313800000|2021-02-26 04:30:00|2735.8|2732.3|2732.4|2728.9|2736.9|2733.4|2732|2728.5|447
1614314100000|2021-02-26 04:35:00|2732.1|2728.6|2731.4|2727.9|2734|2731.1|2731.2|2727.7|439
1614314400000|2021-02-26 04:40:00|2731.6|2728.1|2724.9|2721.4|2732|2728.5|2724.6|2721.1|646
1614314700000|2021-02-26 04:45:00|2724.8|2721.3|2723.2|2719.7|2725.6|2722.1|2716.3|2712.8|682
1614315000000|2021-02-26 04:50:00|2723.3|2719.8|2722.8|2719.3|2726.7|2723.2|2722|2718.5|601
1614315300000|2021-02-26 04:55:00|2722.9|2719.4|2723.7|2720.2|2725.5|2722|2720.4|2716.9|576
1614315600000|2021-02-26 05:00:00|2723.5|2720|2723.3|2719.8|2725.4|2721.9|2721.6|2718.1|526
1614315900000|2021-02-26 05:05:00|2723.6|2720.1|2722.9|2719.4|2724.4|2720.9|2721.5|2718|533
1614316200000|2021-02-26 05:10:00|2722.7|2719.2|2724.4|2720.9|2724.5|2721|2720|2716.5|452
1614316500000|2021-02-26 05:15:00|2724.3|2720.8|2722.8|2719.3|2725|2721.5|2721.9|2718.4|403
1614316800000|2021-02-26 05:20:00|2722.5|2719|2727.2|2723.7|2727.7|2724.2|2721.3|2717.8|537
1614317100000|2021-02-26 05:25:00|2727.1|2723.6|2724.2|2720.7|2727.2|2723.7|2723.6|2720.1|551
1614317400000|2021-02-26 05:30:00|2724.1|2720.6|2706.8|2703.3|2725.1|2721.6|2703.7|2700.2|1398
1614317700000|2021-02-26 05:35:00|2706.7|2703.2|2710.8|2707.3|2712.2|2708.7|2702.3|2698.8|1159
1614318000000|2021-02-26 05:40:00|2710.9|2707.4|2710|2706.5|2711.7|2708.2|2705.9|2702.4|836
1614318300000|2021-02-26 05:45:00|2709.8|2706.3|2691.7|2688.2|2711.4|2707.9|2690.7|2686.4|930
1614318600000|2021-02-26 05:50:00|2691.9|2688.4|2686.7|2683.2|2693.6|2690.1|2685.2|2681.7|1038
1614318900000|2021-02-26 05:55:00|2686.5|2683|2694.4|2690.9|2696.1|2692.6|2684.7|2681.2|908
1614319200000|2021-02-26 06:00:00|2694.1|2690.6|2698.7|2695.2|2699.8|2696.3|2686.1|2682.6|843
1614319500000|2021-02-26 06:05:00|2698.6|2695.1|2701|2697.5|2702.2|2698.7|2696.1|2692.6|816
1614319800000|2021-02-26 06:10:00|2701.2|2697.7|2700.7|2697.2|2704.2|2700.7|2695.3|2691.8|697
1614320100000|2021-02-26 06:15:00|2700.4|2696.9|2702.7|2699.2|2704.5|2701|2700.1|2696.6|766
1614320400000|2021-02-26 06:20:00|2702.6|2699.1|2697.7|2694.2|2702.8|2699.3|2693.4|2689.9|658
1614320700000|2021-02-26 06:25:00|2697.5|2694|2687.5|2684|2697.9|2694.4|2687.5|2684|653
1614321000000|2021-02-26 06:30:00|2688|2684.5|2693.9|2690.4|2695.4|2691.9|2686.2|2682.7|801
1614321300000|2021-02-26 06:35:00|2694|2690.5|2687.8|2684.3|2694.4|2690.9|2685.2|2681.7|686
1614321600000|2021-02-26 06:40:00|2687.9|2684.4|2691.5|2688|2697.5|2694|2687.9|2684.4|744
1614321900000|2021-02-26 06:45:00|2691.4|2687.9|2691.4|2687.9|2692.3|2688.8|2684.4|2680.9|796
1614322200000|2021-02-26 06:50:00|2691.3|2687.8|2680.8|2677.3|2691.7|2688.2|2679.4|2675.9|814
1614322500000|2021-02-26 06:55:00|2680.7|2677.2|2693.1|2689.6|2695.3|2691.8|2680.7|2677.2|980
1614322800000|2021-02-26 07:00:00|2693.4|2689.9|2691.1|2687.6|2699.6|2696.1|2690.8|2687.3|1086
1614323100000|2021-02-26 07:05:00|2691.2|2687.7|2695.9|2692.4|2696.5|2693|2690.6|2687.1|1118
1614323400000|2021-02-26 07:10:00|2696.1|2692.6|2688.4|2684.9|2697.5|2694|2684.5|2681|1109
1614323700000|2021-02-26 07:15:00|2688.5|2685|2682.8|2679.3|2689|2685.5|2677.7|2674.2|1040
1614324000000|2021-02-26 07:20:00|2682.9|2679.4|2683.6|2680.1|2687|2683.5|2682.9|2679.4|773
1614324300000|2021-02-26 07:25:00|2683.5|2680|2688.1|2684.6|2690.4|2687|2683.2|2679.7|843
1614324600000|2021-02-26 07:30:00|2688|2684.5|2683.1|2679.6|2688.9|2685.4|2679.6|2676.1|1030
1614324900000|2021-02-26 07:35:00|2683|2679.5|2691.2|2687.7|2691.5|2688|2683|2679.5|773
1614325200000|2021-02-26 07:40:00|2691|2687.5|2686.2|2682.7|2693|2689.5|2685.3|2681.8|864
1614325500000|2021-02-26 07:45:00|2686|2682.5|2690.4|2686.9|2696.3|2692.8|2686|2682.5|799
1614325800000|2021-02-26 07:50:00|2690.5|2687|2688.7|2685.2|2694.6|2691.2|2688.7|2685.2|842
1614326100000|2021-02-26 07:55:00|2688.8|2685.3|2686|2682.5|2689.3|2686.4|2683.5|2680|693
1614326400000|2021-02-26 08:00:00|2686.1|2682.6|2682.2|2678.7|2687.4|2683.9|2677.1|2673.6|983
1614326700000|2021-02-26 08:05:00|2682.5|2679|2692.2|2688.7|2694.4|2690.9|2679.4|2676.8|998
1614327000000|2021-02-26 08:10:00|2692.3|2688.8|2693.9|2690.4|2695.4|2691.9|2690|2686.5|849
1614327300000|2021-02-26 08:15:00|2694.1|2690.6|2688.3|2684.8|2694.1|2690.6|2688.2|2684.7|840
1614327600000|2021-02-26 08:20:00|2688.5|2685|2688.6|2685.1|2693.5|2690|2687.5|2684|825
1614327900000|2021-02-26 08:25:00|2688.5|2685|2689.4|2685.9|2692.7|2689.2|2687.2|2683.7|846
1614328200000|2021-02-26 08:30:00|2689.5|2686|2689|2685.5|2689.6|2686.1|2687.2|2683.7|195
1614328500000|2021-02-26 08:35:00|2688.7|2685.2|2695.9|2692.4|2696.9|2693.4|2687.5|2684|1023
1614328800000|2021-02-26 08:40:00|2695.5|2692|2699.9|2696.4|2700.7|2697.2|2693.4|2689.9|876
1614329100000|2021-02-26 08:45:00|2699.6|2696.1|2700.8|2697.3|2703.1|2699.6|2696.6|2693.4|886
1614329400000|2021-02-26 08:50:00|2700.7|2697.2|2704.2|2700.7|2705.8|2702.3|2699.8|2696.3|894
1614329700000|2021-02-26 08:55:00|2703.9|2700.4|2710.6|2707.1|2711.4|2707.9|2703.9|2700.4|908
1614330000000|2021-02-26 09:00:00|2710.5|2707|2703.5|2700|2711.5|2708|2702.6|2699.1|738
1614330300000|2021-02-26 09:05:00|2703.9|2700.4|2700.1|2696.6|2704.9|2701.4|2699.2|2696.4|559
1614330600000|2021-02-26 09:10:00|2699.9|2696.4|2695.6|2692.1|2704|2700.5|2694.6|2691.6|786
1614330900000|2021-02-26 09:15:00|2695.2|2691.7|2696|2694|2696.7|2694.2|2693.8|2690.7|613
1614331200000|2021-02-26 09:20:00|2695.6|2693.6|2695|2691.5|2696.6|2693.8|2689.8|2686.5|571
1614331500000|2021-02-26 09:25:00|2694.5|2691|2694.3|2690.8|2696|2693.2|2692.7|2689.2|516
1614331800000|2021-02-26 09:30:00|2694.4|2690.9|2689|2685.5|2694.4|2690.9|2688.4|2684.9|592
1614332100000|2021-02-26 09:35:00|2688.9|2685.4|2692.5|2689|2693.5|2690.2|2687.7|2684.2|705
1614332400000|2021-02-26 09:40:00|2692.4|2688.9|2697.4|2693.9|2698.5|2695.1|2691.6|2688.2|795
1614332700000|2021-02-26 09:45:00|2697.5|2694|2692.1|2688.6|2699.1|2695.6|2690.6|2687.5|752
1614333000000|2021-02-26 09:50:00|2692.3|2688.8|2690.1|2686.6|2692.6|2689.1|2686.7|2683.2|806
1614333300000|2021-02-26 09:55:00|2690|2686.5|2688.6|2685.1|2693.9|2690.4|2687.9|2684.4|695
1614333600000|2021-02-26 10:00:00|2688.5|2685|2687.4|2683.9|2690.3|2686.8|2684.4|2681.1|823
1614333900000|2021-02-26 10:05:00|2687.5|2684|2687.3|2683.8|2688.6|2685.9|2682.7|2679.2|581
1614334200000|2021-02-26 10:10:00|2687.4|2683.9|2692.2|2688.7|2694|2690.5|2686.2|2682.7|731
1614334500000|2021-02-26 10:15:00|2692.3|2688.8|2690.4|2686.9|2693.1|2689.6|2687.4|2683.9|834
1614334800000|2021-02-26 10:20:00|2690.3|2686.8|2687.8|2684.3|2691.5|2688|2686.3|2682.8|664
1614335100000|2021-02-26 10:25:00|2687.9|2684.4|2686.7|2683.2|2687.9|2684.4|2683.6|2680.1|507
1614335400000|2021-02-26 10:30:00|2686.6|2683.1|2693.9|2690.4|2696.8|2693.3|2686.6|2683.1|620
1614335700000|2021-02-26 10:35:00|2693.8|2690.3|2694.7|2691.2|2698.4|2695.2|2693|2689.9|464
1614336000000|2021-02-26 10:40:00|2694.6|2691.1|2699.7|2696.2|2700.1|2696.6|2694.3|2690.8|451
1614336300000|2021-02-26 10:45:00|2699.6|2696.1|2696.8|2693.3|2700.3|2696.8|2695.3|2691.8|412
1614336600000|2021-02-26 10:50:00|2696.7|2693.2|2692.9|2689.4|2698.2|2694.7|2692.7|2689.2|459
1614336900000|2021-02-26 10:55:00|2693.1|2689.6|2690.5|2687|2696|2692.5|2690.3|2686.8|572
1614337200000|2021-02-26 11:00:00|2690.7|2687.2|2692.3|2688.8|2694.8|2691.3|2689.8|2686.3|753
1614337500000|2021-02-26 11:05:00|2692.2|2688.7|2688.2|2684.7|2692.8|2689.3|2687.3|2683.8|618
1614337800000|2021-02-26 11:10:00|2688.4|2684.9|2684.3|2680.8|2688.5|2685|2683|2679.5|718
1614338100000|2021-02-26 11:15:00|2684.1|2680.6|2683|2679.5|2686.4|2682.9|2682.8|2679.3|666
1614338400000|2021-02-26 11:20:00|2683.3|2679.8|2681.1|2677.6|2683.3|2679.8|2679|2675.5|887
1614338700000|2021-02-26 11:25:00|2681.3|2677.8|2682.8|2679.3|2683.3|2679.8|2678.7|2675.2|688
1614339000000|2021-02-26 11:30:00|2682.6|2679.1|2677.8|2674.3|2683.3|2680.5|2675.6|2672.1|912
1614339300000|2021-02-26 11:35:00|2677.7|2674.2|2675.4|2671.9|2681.7|2678.2|2674.7|2671.2|937
1614339600000|2021-02-26 11:40:00|2675.5|2672|2664.8|2661.3|2675.7|2672.5|2664.1|2660.6|857
1614339900000|2021-02-26 11:45:00|2664.5|2661|2671|2667.5|2671.1|2667.6|2662.1|2658.6|930
1614340200000|2021-02-26 11:50:00|2670.7|2667.2|2673.8|2670.3|2673.8|2670.3|2667.2|2663.7|753
1614340500000|2021-02-26 11:55:00|2673.4|2669.9|2673.9|2670.4|2677.2|2673.7|2673.1|2669.6|735
1614340800000|2021-02-26 12:00:00|2674|2670.5|2674.3|2670.8|2675|2672|2669.5|2666.6|876
1614341100000|2021-02-26 12:05:00|2674.6|2671.1|2673.3|2669.8|2675.3|2671.8|2671.1|2667.6|921
1614341400000|2021-02-26 12:10:00|2673.4|2669.9|2666.6|2663.1|2673.6|2670.1|2666.2|2662.7|827
1614341700000|2021-02-26 12:15:00|2666.9|2663.4|2679.6|2676.1|2681.2|2677.7|2666.5|2663|880
1614342000000|2021-02-26 12:20:00|2679.3|2675.8|2680.9|2677.4|2683.3|2679.8|2676|2672.5|847
1614342300000|2021-02-26 12:25:00|2681.1|2677.6|2680.3|2676.8|2682|2678.5|2676.5|2673|836
1614342600000|2021-02-26 12:30:00|2680.4|2676.9|2680.1|2676.6|2684.6|2681.1|2679.1|2675.6|892
1614342900000|2021-02-26 12:35:00|2680.4|2676.9|2683.7|2680.2|2685.7|2682.2|2677.3|2673.8|847
1614343200000|2021-02-26 12:40:00|2683.6|2680.1|2678.6|2675.1|2683.8|2680.3|2676.7|2673.2|780
1614343500000|2021-02-26 12:45:00|2678.5|2675|2673.8|2670.3|2679.1|2675.6|2673.5|2670|725
1614343800000|2021-02-26 12:50:00|2673.5|2670|2667.6|2664.1|2675.3|2671.8|2666.8|2663.3|920
1614344100000|2021-02-26 12:55:00|2667.4|2663.9|2667.1|2663.6|2669.1|2665.6|2663.6|2660.1|1037
1614344400000|2021-02-26 13:00:00|2667|2663.5|2674.5|2671|2677.4|2673.9|2663.4|2659.9|1254
1614344700000|2021-02-26 13:05:00|2674.3|2670.8|2668.1|2664.6|2679.5|2676|2667.2|2663.7|1146
1614345000000|2021-02-26 13:10:00|2667.9|2664.4|2678.3|2674.8|2679.9|2676.4|2666.1|2662.6|1111
1614345300000|2021-02-26 13:15:00|2678.4|2674.9|2685.9|2682.4|2688.4|2684.9|2675.2|2671.7|1047
1614345600000|2021-02-26 13:20:00|2685.8|2682.3|2684.1|2680.6|2690.4|2686.9|2679.1|2675.6|1086
1614345900000|2021-02-26 13:25:00|2683.8|2680.3|2674.2|2670.7|2684.9|2681.4|2672.2|2668.7|935
1614346200000|2021-02-26 13:30:00|2674|2670.5|2675|2671.5|2682|2678.5|2669|2665.5|1236
1614346500000|2021-02-26 13:35:00|2676|2672.5|2681.9|2678.4|2683.6|2680.1|2671.5|2668|1075
1614346800000|2021-02-26 13:40:00|2681.8|2678.3|2688.9|2685.4|2690.2|2686.7|2677.3|2673.8|1104
1614347100000|2021-02-26 13:45:00|2689.3|2685.8|2682.3|2678.8|2690.6|2687.1|2681.1|2677.6|1070
1614347400000|2021-02-26 13:50:00|2682.2|2678.7|2683.2|2679.7|2690|2686.5|2679.5|2676|956
1614347700000|2021-02-26 13:55:00|2683.3|2679.8|2685.9|2682.4|2686.5|2683|2680.1|2676.6|1024
1614348000000|2021-02-26 14:00:00|2685.8|2682.3|2692.7|2689.2|2693.6|2690.1|2682.9|2679.4|1249
1614348300000|2021-02-26 14:05:00|2692.5|2689|2686|2682.5|2693|2689.5|2685.5|2682.1|936
1614348600000|2021-02-26 14:10:00|2686.1|2682.6|2685.6|2682.1|2693.8|2690.3|2685.1|2681.9|671
1614348900000|2021-02-26 14:15:00|2685.4|2681.9|2692|2688.5|2695|2691.5|2683.8|2680.3|701
1614349200000|2021-02-26 14:20:00|2692.1|2688.6|2695.8|2692.3|2698.1|2694.6|2691.2|2687.7|776
1614349500000|2021-02-26 14:25:00|2696|2692.5|2693.2|2689.7|2696|2692.5|2688.9|2685.4|752
1614349800000|2021-02-26 14:30:00|2693.3|2689.8|2684|2680.5|2695.3|2691.8|2676.3|2672.8|1044
1614350100000|2021-02-26 14:35:00|2684.3|2680.8|2691.6|2688.1|2693.3|2689.8|2682.9|2679.4|1071
1614350400000|2021-02-26 14:40:00|2691.5|2688|2684.1|2680.6|2692.4|2688.9|2679.8|2676.3|1221
1614350700000|2021-02-26 14:45:00|2684.4|2680.9|2671.7|2668.2|2685.6|2682.1|2670.4|2666.9|1512
1614351000000|2021-02-26 14:50:00|2671.8|2668.3|2671.5|2668|2674.1|2670.6|2664.4|2661.3|1634
1614351300000|2021-02-26 14:55:00|2671.4|2667.9|2664.7|2661.2|2671.4|2667.9|2663.5|2660|1548
1614351600000|2021-02-26 15:00:00|2664.8|2661.3|2664.1|2660.6|2666.6|2663.1|2654.8|2651.3|1635
1614351900000|2021-02-26 15:05:00|2664|2660.5|2653.7|2650.2|2666.9|2663.4|2653.2|2649.7|1630
1614352200000|2021-02-26 15:10:00|2653.5|2650|2657.5|2654|2662.1|2658.6|2650.7|2647.4|1588
1614352500000|2021-02-26 15:15:00|2657.6|2654.1|2651.2|2647.7|2657.6|2654.1|2646.3|2642.8|1661
1614352800000|2021-02-26 15:20:00|2651.5|2648|2643.5|2640|2652.2|2648.7|2628.7|2625.2|1701
1614353100000|2021-02-26 15:25:00|2643.4|2639.9|2634.3|2630.8|2644.9|2641.8|2631.1|2627.6|1614
1614353400000|2021-02-26 15:30:00|2634.4|2630.9|2636.8|2633.3|2642.4|2639.5|2632.1|2629.3|1561
1614353700000|2021-02-26 15:35:00|2636.6|2633.1|2653.9|2650.4|2655.9|2652.4|2625.8|2622.3|1547
1614354000000|2021-02-26 15:40:00|2653.6|2650.1|2659.1|2655.6|2661.3|2658.2|2649.8|2646.3|1529
1614354300000|2021-02-26 15:45:00|2659|2655.5|2659.3|2655.8|2664.3|2661.4|2656.2|2653.1|1507
1614354600000|2021-02-26 15:50:00|2659.4|2655.9|2652.3|2648.8|2659.5|2656.1|2648.6|2645.5|1536
1614354900000|2021-02-26 15:55:00|2652.4|2648.9|2650.4|2646.9|2653.8|2650.3|2643.4|2639.9|1632
1614355200000|2021-02-26 16:00:00|2650|2646.5|2653.8|2650.3|2653.9|2650.6|2644.5|2641|1561
1614355500000|2021-02-26 16:05:00|2653.4|2651.4|2637.5|2634|2655.4|2651.9|2636|2632.5|1555
1614355800000|2021-02-26 16:10:00|2637.7|2634.2|2635.3|2631.8|2642.5|2639.2|2632.1|2628.7|1579
1614356100000|2021-02-26 16:15:00|2635.2|2631.7|2631.9|2628.4|2638.6|2635.1|2628.8|2625.3|1599
1614356400000|2021-02-26 16:20:00|2632|2628.5|2629.4|2625.9|2634.6|2631.1|2621.7|2618.6|1582
1614356700000|2021-02-26 16:25:00|2629.6|2626.1|2635.5|2632|2638.1|2634.6|2628.2|2625.2|1528
1614357000000|2021-02-26 16:30:00|2635.7|2632.2|2636.9|2633.4|2639.3|2635.8|2632.4|2628.9|1342
1614357300000|2021-02-26 16:35:00|2636.8|2633.3|2642.6|2639.1|2643.7|2640.7|2633.2|2629.7|1309
1614357600000|2021-02-26 16:40:00|2642.5|2639|2639.3|2635.8|2644|2640.5|2636.6|2633.1|1188
1614357900000|2021-02-26 16:45:00|2639.2|2635.7|2633|2629.5|2640.3|2636.8|2630.6|2627.6|1221
1614358200000|2021-02-26 16:50:00|2633.3|2629.8|2634|2630.5|2634.3|2631.1|2627.4|2624.2|1088
1614358500000|2021-02-26 16:55:00|2634.1|2630.6|2624.2|2620.7|2634.1|2630.6|2620.6|2617.1|1278
1614358800000|2021-02-26 17:00:00|2623.9|2620.4|2626.8|2623.3|2630.8|2628.1|2622.4|2619.6|1233
1614359100000|2021-02-26 17:05:00|2626.4|2622.9|2624|2620.5|2626.6|2623.4|2615.9|2612.4|1254
1614359400000|2021-02-26 17:10:00|2624.1|2620.6|2633.1|2629.6|2634.6|2631.6|2622.2|2618.7|1084
1614359700000|2021-02-26 17:15:00|2633.2|2629.7|2634|2630.5|2635|2631.5|2629.4|2625.9|927
1614360000000|2021-02-26 17:20:00|2633.9|2630.4|2627.5|2625.5|2634|2630.7|2627.1|2624.6|822
1614360300000|2021-02-26 17:25:00|2627.6|2625.6|2624.4|2620.9|2629.4|2627.3|2623.3|2619.9|683
1614360600000|2021-02-26 17:30:00|2623.5|2621.5|2628.3|2624.8|2632.1|2628.6|2622.8|2620|896
1614360900000|2021-02-26 17:35:00|2628.1|2624.6|2631.6|2628.1|2634.7|2631.4|2627.1|2623.6|1040
1614361200000|2021-02-26 17:40:00|2631.8|2628.3|2630.7|2627.2|2631.9|2628.4|2627.6|2624.6|828
1614361500000|2021-02-26 17:45:00|2630.3|2626.8|2632.1|2628.6|2637|2633.5|2630.1|2626.6|814
1614361800000|2021-02-26 17:50:00|2632|2628.5|2634.3|2630.8|2636.9|2634|2624.6|2621.1|945
1614362100000|2021-02-26 17:55:00|2634.5|2631|2633.2|2629.7|2635.4|2631.9|2630.8|2627.3|957
1614362400000|2021-02-26 18:00:00|2633.1|2629.6|2634.8|2631.3|2635.9|2632.8|2628.1|2624.8|970
1614362700000|2021-02-26 18:05:00|2634.5|2631|2634.6|2631.1|2636.5|2633|2630.3|2626.8|952
1614363000000|2021-02-26 18:10:00|2634.7|2631.2|2633.8|2630.3|2637.2|2633.7|2631|2627.8|904
1614363300000|2021-02-26 18:15:00|2634|2630.5|2638|2634.5|2638.1|2634.6|2630.3|2627.2|945
1614363600000|2021-02-26 18:20:00|2638.1|2634.6|2641.3|2637.8|2645.6|2642.7|2636.6|2633.3|941
1614363900000|2021-02-26 18:25:00|2641.2|2637.7|2642.1|2640.1|2644.2|2640.7|2635.7|2632.6|1004
1614364200000|2021-02-26 18:30:00|2642.6|2640.6|2641.7|2638.2|2644.4|2641.9|2636.4|2633.5|780
1614364500000|2021-02-26 18:35:00|2641.2|2637.7|2641.2|2637.7|2641.9|2639.2|2637.6|2634.4|804
1614364800000|2021-02-26 18:40:00|2640.9|2637.4|2643.7|2641.7|2645.4|2642.3|2639.5|2636.5|696
1614365100000|2021-02-26 18:45:00|2643.6|2641.6|2645.3|2643.3|2648|2645.3|2642.7|2639.8|682
1614365400000|2021-02-26 18:50:00|2645.4|2643.4|2645.1|2643.1|2646.7|2643.8|2643.2|2640.7|651
1614365700000|2021-02-26 18:55:00|2645.4|2643.4|2647.7|2644.2|2652.1|2649.3|2644.2|2641.6|726
1614366000000|2021-02-26 19:00:00|2647.8|2644.3|2645.4|2641.9|2649.5|2646|2645|2641.7|689
1614366300000|2021-02-26 19:05:00|2645.3|2641.8|2646|2642.5|2649.5|2646.8|2644.1|2640.6|677
1614366600000|2021-02-26 19:10:00|2645.9|2642.4|2647.4|2643.9|2649.9|2647|2645.2|2642.4|616
1614366900000|2021-02-26 19:15:00|2647.2|2643.7|2648.8|2645.3|2649.5|2646.4|2645.7|2642.6|635
1614367200000|2021-02-26 19:20:00|2648.7|2645.2|2647.5|2645.5|2650.2|2647|2644.1|2641.5|751
1614367500000|2021-02-26 19:25:00|2647.4|2645.4|2650.6|2647.1|2651.3|2648.3|2646|2643.6|551
1614367800000|2021-02-26 19:30:00|2650.2|2646.7|2657.1|2655.1|2658.1|2655.2|2648.8|2646.1|644
1614368100000|2021-02-26 19:35:00|2657|2655|2656.9|2654.9|2660.6|2657.7|2656.7|2653.9|548
1614368400000|2021-02-26 19:40:00|2656.8|2654.8|2654|2650.5|2657.5|2654.8|2651.6|2648.2|583
1614368700000|2021-02-26 19:45:00|2653.5|2650|2654.2|2650.7|2656.2|2653|2652.6|2649.4|565
1614369000000|2021-02-26 19:50:00|2653.9|2650.4|2651.3|2647.8|2655.3|2651.8|2650.7|2647.5|708
1614369300000|2021-02-26 19:55:00|2651.2|2647.7|2648|2644.5|2653.1|2649.8|2646.9|2643.9|834
1614369600000|2021-02-26 20:00:00|2647.9|2644.4|2647.2|2643.7|2652.3|2648.8|2647.1|2643.6|871
1614369900000|2021-02-26 20:05:00|2647|2643.5|2650.1|2646.6|2650.2|2646.7|2645.7|2642.2|666
1614370200000|2021-02-26 20:10:00|2650|2646.5|2643.4|2639.9|2650.1|2646.8|2643.2|2639.7|580
1614370500000|2021-02-26 20:15:00|2643.5|2640|2643.3|2641.3|2645.6|2642.6|2642|2639.3|634
1614370800000|2021-02-26 20:20:00|2643.2|2641.2|2643.3|2641.3|2645.1|2642.4|2642|2639.6|630
1614371100000|2021-02-26 20:25:00|2643.2|2641.2|2648.9|2645.4|2649.1|2646.2|2641.4|2639|626
1614371400000|2021-02-26 20:30:00|2648.6|2645.1|2657.3|2653.8|2658|2654.7|2648|2645|656
1614371700000|2021-02-26 20:35:00|2656.8|2653.3|2662.8|2659.3|2662.9|2659.4|2656.1|2653.2|631
1614372000000|2021-02-26 20:40:00|2662.7|2659.2|2661.6|2659.6|2663.3|2660.7|2659.9|2657.1|464
1614372300000|2021-02-26 20:45:00|2662.3|2658.8|2664.6|2661.1|2667.2|2663.7|2662.3|2658.8|498
1614372600000|2021-02-26 20:50:00|2664.5|2661|2660.4|2656.9|2664.9|2661.6|2659.6|2656.8|549
1614372900000|2021-02-26 20:55:00|2660.6|2657.1|2656.1|2652.6|2661.8|2659.1|2655|2652|645
1614373200000|2021-02-26 21:00:00|2656.5|2653|2657.6|2654.1|2658.5|2655|2655.5|2652|424
1614373500000|2021-02-26 21:05:00|2657.8|2654.3|2655.4|2651.9|2658.2|2654.7|2653.7|2650.2|192
1614373800000|2021-02-26 21:10:00|2655.7|2652.2|2654.5|2651|2657.6|2654.1|2654.2|2650.7|140
1614374100000|2021-02-26 21:15:00|2654.6|2651.1|2657.6|2654.1|2657.9|2654.4|2654.1|2650.6|159
1614374400000|2021-02-26 21:20:00|2657.7|2654.2|2659.5|2656|2660.2|2656.7|2657.6|2654.1|171
1614374700000|2021-02-26 21:25:00|2659.7|2656.2|2661|2657.5|2662.1|2658.6|2658.2|2654.7|158
1614375000000|2021-02-26 21:30:00|2660.8|2657.3|2664.4|2660.9|2665.4|2661.9|2659.8|2656.3|203
1614375300000|2021-02-26 21:35:00|2664.3|2660.8|2663.7|2660.2|2664.6|2661.1|2662.2|2658.7|149
1614375600000|2021-02-26 21:40:00|2663.5|2660|2665|2661.5|2666.1|2662.6|2662.9|2659.4|146
1614375900000|2021-02-26 21:45:00|2664.9|2661.4|2666.4|2662.9|2669.9|2666.4|2664.9|2661.4|265
1614376200000|2021-02-26 21:50:00|2666.3|2662.8|2668|2664.5|2673.6|2666.8|2666.2|2661.8|198
1614376500000|2021-02-26 21:55:00|2668.7|2665.2|2673.5|2661.5|2674.5|2667.3|2667.7|2660.9|260
1614553200000|2021-02-28 23:00:00|2674.5|2667.2|2677.7|2671.4|2685.5|2675.6|2672.4|2663.5|935
1614553500000|2021-02-28 23:05:00|2678.4|2670.8|2680.5|2670.9|2685.1|2677.8|2675|2668.9|842
1614553800000|2021-02-28 23:10:00|2680.1|2671.3|2677.2|2670.8|2682.2|2675.1|2675.2|2668.4|654
1614554100000|2021-02-28 23:15:00|2677.1|2671.2|2676.7|2673.2|2679.6|2673.3|2671.7|2666.1|588
1614554400000|2021-02-28 23:20:00|2677.7|2672.7|2678|2672.9|2680.6|2674.7|2675.7|2672.1|499
1614554700000|2021-02-28 23:25:00|2678.4|2672.8|2675.3|2671.8|2680|2674|2673.9|2670.4|428
1614555000000|2021-02-28 23:30:00|2676.6|2673.1|2676.5|2673|2677.6|2674.1|2673|2669.5|412
1614555300000|2021-02-28 23:35:00|2676.6|2673.1|2675|2671.5|2677.5|2674|2673.8|2670.3|283
1614555600000|2021-02-28 23:40:00|2675.1|2671.6|2679.1|2675.6|2680|2676.5|2673.8|2670.3|355
1614555900000|2021-02-28 23:45:00|2679.3|2675.8|2681.6|2678.1|2681.8|2678.3|2678.6|2675.1|503
1614556200000|2021-02-28 23:50:00|2681.8|2678.3|2677.3|2673.8|2683.3|2679.8|2677|2673.5|415
1614556500000|2021-02-28 23:55:00|2677.2|2673.7|2682.4|2678.9|2682.7|2679.2|2677.2|2673.7|337
1614556800000|2021-03-01 00:00:00|2682.3|2678.8|2682.4|2678.9|2685.7|2680.8|2680.6|2677.1|523
1614557100000|2021-03-01 00:05:00|2682.7|2679.2|2680.6|2677.1|2682.7|2679.2|2679.2|2675.7|459
1614557400000|2021-03-01 00:10:00|2680.4|2676.9|2685.9|2682.4|2687.1|2683|2678.6|2675.1|619
1614557700000|2021-03-01 00:15:00|2685.8|2682.3|2681.3|2677.8|2686.1|2682.6|2680.4|2676.9|542
1614558000000|2021-03-01 00:20:00|2681.4|2677.9|2678.7|2675.2|2682.2|2678.7|2677.2|2673.7|367
1614558300000|2021-03-01 00:25:00|2678.9|2675.4|2682.8|2679.3|2682.8|2679.3|2678|2674.5|320
1614558600000|2021-03-01 00:30:00|2682.9|2679.4|2680.6|2677.1|2683|2679.5|2679.6|2676.1|253
1614558900000|2021-03-01 00:35:00|2680.5|2677|2681|2677.5|2682.3|2678.8|2679.9|2676.4|205
1614559200000|2021-03-01 00:40:00|2680.9|2677.4|2676.8|2673.3|2681|2677.5|2676.4|2672.9|259
1614559500000|2021-03-01 00:45:00|2676.9|2673.4|2674.2|2670.7|2677.4|2673.9|2673|2669.5|347
1614559800000|2021-03-01 00:50:00|2674.1|2670.6|2672.3|2668.8|2675.5|2672|2670.9|2667.4|508
1614560100000|2021-03-01 00:55:00|2672.2|2668.7|2676|2672.5|2676|2672.5|2669.1|2665.6|473
1614560400000|2021-03-01 01:00:00|2675.9|2672.4|2676.9|2673.4|2684.1|2680.6|2672.7|2669.2|1127
1614560700000|2021-03-01 01:05:00|2676.8|2673.3|2683.9|2680.4|2684.9|2681.4|2673.6|2670.1|743
1614561000000|2021-03-01 01:10:00|2684|2680.5|2686.3|2682.8|2687.1|2683.6|2679.5|2676|768
1614561300000|2021-03-01 01:15:00|2686.5|2683|2684.4|2680.9|2688.8|2685.3|2683.8|2680.3|717
1614561600000|2021-03-01 01:20:00|2684.5|2681|2685.6|2682.1|2686.2|2682.7|2681|2677.5|727
1614561900000|2021-03-01 01:25:00|2685.7|2682.2|2685.6|2682.1|2687.2|2683.7|2682.2|2678.7|651
1614562200000|2021-03-01 01:30:00|2685.7|2682.2|2685.8|2682.3|2690.7|2687.2|2684.8|2681.3|792
1614562500000|2021-03-01 01:35:00|2685.7|2682.2|2682.3|2678.8|2685.9|2682.4|2681.5|2678|632
1614562800000|2021-03-01 01:40:00|2682.6|2679.1|2682|2678.5|2686.6|2683.1|2680.5|2677.7|606
1614563100000|2021-03-01 01:45:00|2681.8|2678.3|2685|2681.5|2685.9|2682.4|2680.7|2677.2|423
1614563400000|2021-03-01 01:50:00|2685.3|2681.8|2689.2|2685.7|2689.3|2686.3|2684|2680.5|464
1614563700000|2021-03-01 01:55:00|2689.4|2685.9|2688.3|2684.8|2690.7|2687.2|2687.5|2684|460
1614564000000|2021-03-01 02:00:00|2688.4|2684.9|2692.9|2689.4|2696.8|2693.3|2688.4|2684.9|651
1614564300000|2021-03-01 02:05:00|2693.1|2689.6|2692.8|2689.3|2696.4|2692.9|2691.3|2687.8|796
1614564600000|2021-03-01 02:10:00|2692.7|2689.2|2690.8|2687.3|2695.5|2692|2690.2|2686.7|533
1614564900000|2021-03-01 02:15:00|2691|2687.5|2690.9|2687.4|2691.4|2687.9|2689.2|2685.7|418
1614565200000|2021-03-01 02:20:00|2690.8|2687.3|2693|2689.5|2693.5|2690|2690.3|2686.8|364
1614565500000|2021-03-01 02:25:00|2693.1|2689.6|2692.4|2688.9|2693.2|2690|2690.6|2687.1|408
1614565800000|2021-03-01 02:30:00|2692.3|2688.8|2690.7|2687.2|2693.5|2690|2686.4|2682.9|727
1614566100000|2021-03-01 02:35:00|2690.9|2687.4|2690|2686.5|2692.9|2689.4|2689.8|2686.3|568
1614566400000|2021-03-01 02:40:00|2690.1|2686.6|2684.5|2682.5|2690.3|2686.8|2683.7|2681|669
1614566700000|2021-03-01 02:45:00|2684.7|2682.7|2686.1|2682.6|2687.1|2684.5|2683.3|2681.3|574
1614567000000|2021-03-01 02:50:00|2686.2|2682.7|2685.9|2682.4|2687.3|2683.8|2682.9|2679.4|412
1614567300000|2021-03-01 02:55:00|2686.1|2682.6|2684.1|2680.6|2686.8|2684.1|2682.4|2679.2|506
1614567600000|2021-03-01 03:00:00|2683.9|2680.4|2681.2|2677.7|2688.3|2684.8|2681|2677.5|477
1614567900000|2021-03-01 03:05:00|2681|2677.5|2685.8|2682.3|2687.2|2684.5|2681|2677.5|597
1614568200000|2021-03-01 03:10:00|2685.7|2682.2|2687|2683.5|2689.3|2685.8|2685|2682.2|434
1614568500000|2021-03-01 03:15:00|2686.7|2683.2|2685|2681.5|2687|2683.6|2683.5|2680.9|421
1614568800000|2021-03-01 03:20:00|2684.9|2681.4|2688.4|2684.9|2688.9|2685.6|2683.8|2681|481
1614569100000|2021-03-01 03:25:00|2688.6|2685.1|2686.7|2683.2|2688.7|2685.2|2685|2682.1|471
1614569400000|2021-03-01 03:30:00|2686.8|2683.3|2685.5|2682|2687.5|2684.7|2684.8|2681.7|283
1614569700000|2021-03-01 03:35:00|2685.6|2682.1|2687.2|2683.7|2688.1|2684.6|2683.8|2680.3|285
1614570000000|2021-03-01 03:40:00|2687.1|2683.6|2689.1|2685.6|2689.7|2686.2|2686.6|2683.1|264
1614570300000|2021-03-01 03:45:00|2689.2|2685.7|2689.4|2685.9|2689.9|2686.5|2688|2684.5|290
1614570600000|2021-03-01 03:50:00|2689.1|2685.6|2690.9|2687.4|2691.3|2687.8|2687.2|2683.7|362
1614570900000|2021-03-01 03:55:00|2690.8|2687.3|2690.3|2686.8|2692.8|2689.3|2688.2|2684.7|437
1614571200000|2021-03-01 04:00:00|2690.4|2686.9|2690|2686.5|2691.8|2688.3|2689|2685.5|341
1614571500000|2021-03-01 04:05:00|2689.9|2686.4|2688.4|2684.9|2691.8|2688.3|2688.2|2684.7|250
1614571800000|2021-03-01 04:10:00|2688.5|2685|2688.4|2684.9|2690.1|2686.6|2688.2|2684.7|227
1614572100000|2021-03-01 04:15:00|2688.5|2685|2687.8|2684.3|2688.9|2685.4|2686.8|2683.3|252
1614572400000|2021-03-01 04:20:00|2687.9|2684.4|2685.9|2682.4|2688.6|2685.6|2685.7|2682.2|259
1614572700000|2021-03-01 04:25:00|2685.8|2682.3|2684.3|2680.8|2686|2682.6|2682.8|2679.3|363
1614573000000|2021-03-01 04:30:00|2684.2|2680.7|2687.8|2684.3|2687.9|2685.2|2683.8|2680.3|290
1614573300000|2021-03-01 04:35:00|2687.7|2684.2|2687.6|2684.1|2688.3|2684.8|2685.6|2682.1|323
1614573600000|2021-03-01 04:40:00|2687.5|2684|2686.9|2683.4|2688.8|2685.3|2686.1|2682.6|267
1614573900000|2021-03-01 04:45:00|2687|2683.5|2688|2684.5|2689|2685.5|2686.8|2683.3|240
1614574200000|2021-03-01 04:50:00|2687.6|2684.1|2689.1|2685.6|2690.1|2686.6|2686.7|2683.2|211
1614574500000|2021-03-01 04:55:00|2689.2|2685.7|2689.5|2686|2690.4|2686.9|2688.5|2685|233
1614574800000|2021-03-01 05:00:00|2689.7|2686.2|2691.5|2688|2692|2688.5|2689.7|2686.2|359
1614575100000|2021-03-01 05:05:00|2691.7|2688.2|2691.5|2688|2691.7|2688.8|2689.4|2685.9|339
1614575400000|2021-03-01 05:10:00|2691.4|2687.9|2692.1|2688.6|2694.9|2691.4|2691.4|2687.9|394
1614575700000|2021-03-01 05:15:00|2692.2|2688.7|2692.3|2688.8|2693.5|2690|2691|2687.5|252
1614576000000|2021-03-01 05:20:00|2692.4|2688.9|2690.6|2687.1|2693.3|2689.8|2689.6|2686.1|342
1614576300000|2021-03-01 05:25:00|2690.3|2686.8|2690.7|2687.2|2691.8|2688.3|2689.6|2686.2|307
1614576600000|2021-03-01 05:30:00|2690.5|2687|2690|2686.5|2700.6|2697.1|2688.3|2684.8|1002
1614576900000|2021-03-01 05:35:00|2690.1|2686.6|2687|2683.5|2690.9|2687.4|2681.3|2677.8|903
1614577200000|2021-03-01 05:40:00|2686.9|2683.4|2685.8|2682.3|2688.9|2685.4|2685|2681.5|588
1614577500000|2021-03-01 05:45:00|2686|2682.5|2687|2683.5|2687.9|2684.4|2684|2680.5|433
1614577800000|2021-03-01 05:50:00|2687.1|2683.6|2686.5|2683|2689.2|2685.7|2683.8|2680.3|484
1614578100000|2021-03-01 05:55:00|2686.3|2682.8|2688.5|2685|2689.4|2686|2684.7|2681.5|544
1614578400000|2021-03-01 06:00:00|2688.7|2685.2|2690.1|2686.6|2690.9|2687.9|2685.5|2682|750
1614578700000|2021-03-01 06:05:00|2690.3|2686.8|2690.9|2687.4|2693|2690.4|2689.2|2685.7|618
1614579000000|2021-03-01 06:10:00|2691|2687.5|2692|2688.5|2692.7|2689.7|2688.4|2685|577
1614579300000|2021-03-01 06:15:00|2691.5|2688|2693.7|2690.2|2695.6|2692.1|2690.7|2687.3|637
1614579600000|2021-03-01 06:20:00|2693.5|2690|2692.3|2688.8|2697.2|2693.7|2691.2|2687.7|653
1614579900000|2021-03-01 06:25:00|2692.5|2689|2691.3|2687.8|2693.4|2689.9|2690|2686.5|519
1614580200000|2021-03-01 06:30:00|2690.9|2687.4|2694.4|2690.9|2696.5|2693|2690.5|2687|504
1614580500000|2021-03-01 06:35:00|2694.5|2691|2693.6|2690.1|2697.1|2693.7|2693.1|2689.6|540
1614580800000|2021-03-01 06:40:00|2693.7|2690.2|2695.2|2691.7|2698.1|2694.6|2693.4|2689.9|463
1614581100000|2021-03-01 06:45:00|2695.1|2691.6|2696.7|2693.2|2699.2|2695.7|2694.5|2691.3|643
1614581400000|2021-03-01 06:50:00|2696.9|2693.4|2696.7|2693.2|2698.4|2694.9|2695.8|2692.3|453
1614581700000|2021-03-01 06:55:00|2696.8|2693.3|2694.8|2691.3|2697.2|2694.1|2693.9|2690.4|438
1614582000000|2021-03-01 07:00:00|2694.3|2690.8|2697.1|2693.6|2699.5|2696|2693.8|2690.4|671
1614582300000|2021-03-01 07:05:00|2697|2693.5|2698.9|2695.4|2699.3|2695.8|2696.3|2692.8|676
1614582600000|2021-03-01 07:10:00|2699|2695.5|2700.9|2697.4|2701.4|2697.9|2697.9|2694.8|684
1614582900000|2021-03-01 07:15:00|2701.1|2697.6|2700.5|2697|2702.3|2699.6|2700|2696.9|590
1614583200000|2021-03-01 07:20:00|2700.8|2697.3|2705.4|2701.9|2706.4|2702.9|2700.7|2697.2|591
1614583500000|2021-03-01 07:25:00|2705.3|2701.8|2704.8|2701.3|2706.8|2703.3|2704|2700.5|546
1614583800000|2021-03-01 07:30:00|2704.6|2701.1|2704.8|2701.3|2706.6|2703.1|2703|2699.5|519
1614584100000|2021-03-01 07:35:00|2705|2701.5|2702.9|2699.4|2710|2706.5|2702.7|2699.2|689
1614584400000|2021-03-01 07:40:00|2702.8|2699.3|2700|2696.5|2704.1|2700.6|2698.4|2694.9|567
1614584700000|2021-03-01 07:45:00|2700.1|2696.6|2700.4|2696.9|2701.2|2697.7|2698.5|2695|558
1614585000000|2021-03-01 07:50:00|2700.2|2696.7|2697|2693.5|2701.1|2697.6|2696.9|2693.4|567
1614585300000|2021-03-01 07:55:00|2696.9|2693.4|2692.2|2688.7|2698.7|2695.2|2690.3|2686.8|760
1614585600000|2021-03-01 08:00:00|2692|2688.5|2693|2689.5|2697.8|2694.3|2690.8|2687.3|994
1614585900000|2021-03-01 08:05:00|2692.8|2689.3|2694|2690.5|2696.9|2693.4|2691.4|2687.9|878
1614586200000|2021-03-01 08:10:00|2693.9|2690.4|2695.5|2692|2697.2|2693.7|2689.8|2686.3|886
1614586500000|2021-03-01 08:15:00|2696.3|2692.8|2697.4|2693.9|2698.5|2695.2|2695.2|2691.8|618
1614586800000|2021-03-01 08:20:00|2697.5|2694|2696.6|2693.1|2699.2|2696.6|2695.2|2692.4|675
1614587100000|2021-03-01 08:25:00|2696.8|2693.3|2691.2|2689.2|2698.3|2695.5|2691.2|2688.3|591
1614587400000|2021-03-01 08:30:00|2691.3|2689.3|2691.1|2689.1|2692.8|2690.1|2687.3|2684.4|654
1614587700000|2021-03-01 08:35:00|2690.5|2688.5|2689.2|2685.7|2691.6|2689.2|2688.1|2684.6|556
1614588000000|2021-03-01 08:40:00|2689.1|2685.6|2688.1|2684.6|2691.4|2688.7|2686.5|2683|619
1614588300000|2021-03-01 08:45:00|2688.4|2684.9|2689.8|2686.3|2691.1|2687.6|2687.3|2684.2|785
1614588600000|2021-03-01 08:50:00|2689.9|2686.4|2688.4|2684.9|2690.8|2687.3|2687|2683.5|794
1614588900000|2021-03-01 08:55:00|2688.6|2685.1|2689.5|2686|2690|2686.8|2687.1|2683.6|779
1614589200000|2021-03-01 09:00:00|2689.6|2686.1|2688.5|2685|2691.6|2689.1|2688.2|2684.7|742
1614589500000|2021-03-01 09:05:00|2688.6|2685.1|2689.6|2686.1|2691.2|2687.7|2687.9|2684.4|563
1614589800000|2021-03-01 09:10:00|2689.7|2686.2|2688.5|2685|2690.1|2686.9|2687.8|2684.3|614
1614590100000|2021-03-01 09:15:00|2688.6|2685.1|2687|2683.5|2689.4|2685.9|2686.1|2682.6|566
1614590400000|2021-03-01 09:20:00|2687.2|2683.7|2683|2679.5|2687.8|2684.3|2682.4|2678.9|777
1614590700000|2021-03-01 09:25:00|2682.9|2679.4|2682.2|2678.7|2684.7|2681.7|2681|2677.8|611
1614591000000|2021-03-01 09:30:00|2682.1|2678.6|2681.3|2677.8|2684.1|2680.6|2680.9|2677.4|576
1614591300000|2021-03-01 09:35:00|2681.2|2677.7|2678.6|2675.1|2681.9|2678.4|2677.2|2673.7|794
1614591600000|2021-03-01 09:40:00|2678.7|2675.2|2681.8|2679.8|2683.3|2680.4|2678.3|2674.8|740
1614591900000|2021-03-01 09:45:00|2682.6|2679.1|2682.8|2679.3|2683.4|2680.8|2681.1|2678.2|374
1614592200000|2021-03-01 09:50:00|2682.5|2679|2684.5|2681|2686.4|2683.2|2680.6|2677.5|494
1614592500000|2021-03-01 09:55:00|2684.6|2681.1|2683.8|2680.3|2685.9|2682.4|2682.7|2679.3|453
1614592800000|2021-03-01 10:00:00|2683.9|2680.4|2686|2682.5|2686.8|2684|2683.8|2680.3|464
1614593100000|2021-03-01 10:05:00|2685.9|2682.4|2683.5|2680|2687.1|2683.7|2683.4|2679.9|514
1614593400000|2021-03-01 10:10:00|2683.3|2679.8|2685.1|2681.6|2686.2|2682.7|2683.3|2679.8|517
1614593700000|2021-03-01 10:15:00|2685.2|2681.7|2684.4|2680.9|2685.8|2683.2|2683.6|2680.1|501
1614594000000|2021-03-01 10:20:00|2684.5|2681|2682|2678.5|2685.8|2683|2681.5|2678|613
1614594300000|2021-03-01 10:25:00|2682.1|2678.6|2682.6|2679.1|2684.7|2681.2|2681.4|2678.1|469
1614594600000|2021-03-01 10:30:00|2682.7|2679.2|2689.2|2685.7|2690.1|2686.8|2682.5|2679|672
1614594900000|2021-03-01 10:35:00|2689|2685.5|2685|2681.5|2689.5|2686|2684.3|2681.1|559
1614595200000|2021-03-01 10:40:00|2685.1|2681.6|2687.4|2683.9|2688.1|2684.7|2685|2681.6|540
1614595500000|2021-03-01 10:45:00|2687.3|2683.8|2687.6|2684.1|2688.6|2685.2|2685.8|2682.3|483
1614595800000|2021-03-01 10:50:00|2687.4|2683.9|2687.7|2685.7|2689.3|2686.7|2685.4|2681.9|526
1614596100000|2021-03-01 10:55:00|2687.6|2685.6|2687.5|2684|2688.8|2685.7|2685.6|2682.7|446
1614596400000|2021-03-01 11:00:00|2687.7|2684.2|2690.7|2687.2|2690.8|2687.6|2687.1|2683.7|617
1614596700000|2021-03-01 11:05:00|2690.6|2687.1|2688.6|2685.1|2691.2|2688.2|2687|2683.6|471
1614597000000|2021-03-01 11:10:00|2689.1|2685.6|2686.1|2682.6|2689.1|2685.6|2685.5|2682|392
1614597300000|2021-03-01 11:15:00|2686|2682.5|2685.5|2682|2687.4|2684.4|2684.6|2681.1|461
1614597600000|2021-03-01 11:20:00|2685.4|2681.9|2683.4|2679.9|2686.1|2682.8|2683.2|2679.7|548
1614597900000|2021-03-01 11:25:00|2683.2|2679.7|2684.5|2681|2686.6|2683.2|2682.6|2679.1|467
1614598200000|2021-03-01 11:30:00|2684.4|2680.9|2680.4|2676.9|2684.4|2680.9|2679.7|2676.2|610
1614598500000|2021-03-01 11:35:00|2680.5|2677|2682.9|2679.4|2683.9|2680.5|2680.3|2676.8|596
1614598800000|2021-03-01 11:40:00|2682.8|2679.3|2681.7|2678.2|2683.7|2680.5|2680.5|2677|498
1614599100000|2021-03-01 11:45:00|2681.5|2678|2680.7|2677.2|2681.8|2679|2680.2|2677|435
1614599400000|2021-03-01 11:50:00|2681|2677.5|2682.2|2678.7|2683.9|2681|2680|2676.5|469
1614599700000|2021-03-01 11:55:00|2682|2678.5|2686|2682.5|2686.5|2683|2681.1|2677.8|538
1614600000000|2021-03-01 12:00:00|2686.1|2682.6|2691.5|2688|2691.8|2689|2685.6|2682.1|739
1614600300000|2021-03-01 12:05:00|2691.6|2688.1|2689.9|2687.9|2692.2|2688.7|2687.3|2683.8|564
1614600600000|2021-03-01 12:10:00|2690|2688|2692.1|2688.6|2692.3|2689.6|2689.5|2686.3|449
1614600900000|2021-03-01 12:15:00|2692.2|2688.7|2691.5|2688|2693.6|2690.1|2690.9|2687.4|456
1614601200000|2021-03-01 12:20:00|2691.6|2688.1|2688.5|2685|2692.4|2689.5|2688.4|2684.9|418
1614601500000|2021-03-01 12:25:00|2688.2|2684.7|2687.6|2684.1|2688.4|2684.9|2686.5|2683|510
1614601800000|2021-03-01 12:30:00|2687.5|2684|2685|2681.5|2687.7|2684.2|2683|2679.5|647
1614602100000|2021-03-01 12:35:00|2685.1|2681.6|2682.9|2679.4|2686.5|2683.7|2681.3|2677.9|639
1614602400000|2021-03-01 12:40:00|2683.1|2679.6|2680.5|2677|2683.6|2680.1|2678.7|2675.2|663
1614602700000|2021-03-01 12:45:00|2680.7|2677.2|2683.3|2679.8|2683.8|2680.7|2679.3|2675.8|649
1614603000000|2021-03-01 12:50:00|2683.4|2679.9|2680.4|2676.9|2683.4|2679.9|2678.3|2675.1|599
1614603300000|2021-03-01 12:55:00|2680.3|2676.8|2680.2|2676.7|2682.9|2679.4|2679.5|2676|531
1614603600000|2021-03-01 13:00:00|2680.3|2676.8|2674.2|2670.7|2680.3|2676.8|2671|2667.5|889
1614603900000|2021-03-01 13:05:00|2674.5|2671|2680.2|2676.7|2680.7|2678.1|2672.5|2669|748
1614604200000|2021-03-01 13:10:00|2680.5|2677|2681.6|2678.1|2684.8|2681.3|2679.4|2675.9|684
1614604500000|2021-03-01 13:15:00|2681.4|2677.9|2680.9|2678.9|2682.4|2680.4|2677.4|2675.4|656
1614604800000|2021-03-01 13:20:00|2680.6|2678.6|2676.8|2673.3|2683.1|2680.2|2675.4|2672.3|924
1614605100000|2021-03-01 13:25:00|2676.7|2673.2|2677.2|2673.7|2678.6|2675.1|2674.7|2671.6|732
1614605400000|2021-03-01 13:30:00|2677.3|2673.8|2681.6|2678.1|2681.6|2678.4|2676.5|2673.2|620
1614605700000|2021-03-01 13:35:00|2681.8|2678.3|2690.3|2686.8|2694.3|2691.7|2681.8|2678.3|923
1614606000000|2021-03-01 13:40:00|2690.4|2686.9|2690.8|2687.3|2695.6|2692.1|2690.2|2686.7|880
1614606300000|2021-03-01 13:45:00|2691.2|2687.7|2691.9|2688.4|2694|2690.9|2688.5|2685|831
1614606600000|2021-03-01 13:50:00|2692|2688.5|2692.7|2689.2|2698.7|2695.6|2691.6|2688.1|946
1614606900000|2021-03-01 13:55:00|2692.8|2689.3|2688|2684.5|2695|2692.4|2687.5|2684|935
1614607200000|2021-03-01 14:00:00|2687.5|2685.5|2694|2690.5|2696.7|2693.2|2687|2683.5|1001
1614607500000|2021-03-01 14:05:00|2694.1|2690.6|2689.6|2686.1|2700.1|2696.6|2686|2682.5|1018
1614607800000|2021-03-01 14:10:00|2689.4|2685.9|2694.3|2690.8|2695.2|2692.3|2688.9|2685.4|845
1614608100000|2021-03-01 14:15:00|2694.5|2691|2696|2692.5|2696.5|2693|2688.7|2685.2|821
1614608400000|2021-03-01 14:20:00|2696.1|2692.6|2690.8|2687.3|2696.2|2692.7|2689.7|2686.2|637
1614608700000|2021-03-01 14:25:00|2690.7|2687.2|2688.7|2685.2|2692.8|2689.3|2687.3|2683.8|542
1614609000000|2021-03-01 14:30:00|2689|2685.5|2694.4|2690.9|2696.2|2692.7|2682.6|2679.1|1442
1614609300000|2021-03-01 14:35:00|2694.9|2691.4|2688.6|2685.1|2697.1|2693.6|2687.4|2683.9|1321
1614609600000|2021-03-01 14:40:00|2688.5|2685|2686.7|2683.2|2690.7|2687.2|2684.1|2680.6|1067
1614609900000|2021-03-01 14:45:00|2687|2683.5|2681.8|2678.3|2691|2687.5|2681.2|2677.7|1262
1614610200000|2021-03-01 14:50:00|2681.7|2678.2|2688.5|2685|2689.7|2686.6|2680.2|2676.7|1165
1614610500000|2021-03-01 14:55:00|2688.6|2685.1|2689.3|2685.8|2691.7|2688.2|2686.9|2683.4|740
1614610800000|2021-03-01 15:00:00|2686.2|2682.7|2689.5|2686|2693.3|2690.5|2679.4|2675.9|1395
1614611100000|2021-03-01 15:05:00|2689.8|2686.3|2692.1|2690.1|2695.7|2692.4|2688.4|2685.2|1309
1614611400000|2021-03-01 15:10:00|2692.8|2689.3|2692.5|2689|2695|2691.8|2691.1|2687.7|1168
1614611700000|2021-03-01 15:15:00|2692.7|2689.2|2689.5|2686|2698|2694.5|2688.8|2685.5|1247
1614612000000|2021-03-01 15:20:00|2689.8|2686.3|2686.3|2682.8|2694.1|2691.3|2686.2|2682.7|1136
1614612300000|2021-03-01 15:25:00|2686.5|2683|2687.4|2683.9|2689.9|2686.4|2684.3|2680.8|1095
1614612600000|2021-03-01 15:30:00|2687.3|2683.8|2690.6|2687.1|2691.3|2688.1|2686.5|2683|1021
1614612900000|2021-03-01 15:35:00|2690.5|2687|2694.9|2691.4|2695.4|2692.7|2689|2686.1|910
1614613200000|2021-03-01 15:40:00|2695.2|2691.7|2694.3|2692.3|2696.2|2693.6|2690.6|2687.1|870
1614613500000|2021-03-01 15:45:00|2695|2691.5|2694.5|2691|2699.1|2696.3|2694.2|2690.9|932
1614613800000|2021-03-01 15:50:00|2694.7|2691.2|2690.6|2687.1|2695.1|2691.9|2689.5|2686.2|979
1614614100000|2021-03-01 15:55:00|2690.8|2687.3|2689.3|2685.8|2693|2689.5|2689.1|2685.6|926
1614614400000|2021-03-01 16:00:00|2689.4|2685.9|2690|2686.5|2691.7|2689|2688.3|2685.7|508
1614614700000|2021-03-01 16:05:00|2690.1|2686.6|2692.7|2689.2|2693.5|2691.2|2689|2685.9|606
1614615000000|2021-03-01 16:10:00|2692.2|2690.2|2687.9|2685.9|2693.6|2690.8|2687|2685|490
1614615300000|2021-03-01 16:15:00|2688.1|2686.1|2685.5|2683.5|2688.7|2686.7|2685|2683|526
1614615600000|2021-03-01 16:20:00|2685.6|2683.6|2685.6|2683.6|2687.4|2685.4|2684.6|2682.6|458
1614615900000|2021-03-01 16:25:00|2685.7|2683.7|2682.3|2680.3|2685.8|2683.8|2682|2679.4|472
1614616200000|2021-03-01 16:30:00|2682.6|2680.6|2687.2|2685.2|2688.7|2685.8|2681.6|2679.6|576
1614616500000|2021-03-01 16:35:00|2687.4|2685.4|2684.3|2682.3|2688.9|2686.9|2683.8|2681.8|552
1614616800000|2021-03-01 16:40:00|2684.4|2682.4|2687|2685|2687.7|2685.7|2684.2|2682.2|386
1614617100000|2021-03-01 16:45:00|2686.9|2684.9|2686.7|2684.7|2687.1|2685.1|2685.1|2683.1|335
1614617400000|2021-03-01 16:50:00|2687.1|2685.1|2682.1|2680.1|2687.3|2685.3|2680.6|2678.6|482
1614617700000|2021-03-01 16:55:00|2682|2680|2683.2|2681.2|2686.5|2683.8|2681.4|2678.8|617
1614618000000|2021-03-01 17:00:00|2684.3|2680.8|2685.2|2683.2|2688.2|2685.3|2683.6|2680.8|671
1614618300000|2021-03-01 17:05:00|2686.1|2682.6|2683.2|2681.2|2687|2684.1|2682.6|2679.9|480
1614618600000|2021-03-01 17:10:00|2683.1|2681.1|2678.8|2675.3|2684.5|2681.5|2678.1|2675.2|552
1614618900000|2021-03-01 17:15:00|2678.9|2675.4|2675.8|2673.8|2679.5|2676.7|2675.7|2672.7|581
1614619200000|2021-03-01 17:20:00|2675.9|2673.9|2679.1|2677.1|2679.3|2677.3|2675.6|2673|542
1614619500000|2021-03-01 17:25:00|2679|2677|2675.3|2673.3|2679.7|2677.7|2675|2672.8|454
1614619800000|2021-03-01 17:30:00|2675.2|2673.2|2671.6|2669.6|2677.2|2674.4|2671.1|2668.3|591
1614620100000|2021-03-01 17:35:00|2671.2|2669.2|2670.6|2668.6|2672|2670|2670|2668|511
1614620400000|2021-03-01 17:40:00|2670.7|2668.7|2670.7|2668.7|2671.6|2669.6|2668.2|2666.2|496
1614620700000|2021-03-01 17:45:00|2670.8|2668.8|2668.6|2666.6|2670.9|2668.9|2668|2666|422
1614621000000|2021-03-01 17:50:00|2668.5|2666.5|2666.4|2664.4|2668.6|2666.6|2665.2|2663.2|426
1614621300000|2021-03-01 17:55:00|2666.3|2664.3|2666|2664|2668.5|2666.5|2664.4|2662.4|491
1614621600000|2021-03-01 18:00:00|2666.1|2664.1|2657.4|2655.4|2667.9|2665.9|2655.2|2652.4|698
1614621900000|2021-03-01 18:05:00|2657.6|2655.6|2648.4|2644.9|2659.5|2656.3|2647.7|2644.3|859
1614622200000|2021-03-01 18:10:00|2648.6|2645.1|2648.1|2646.1|2649.8|2647.2|2646.8|2643.3|829
1614622500000|2021-03-01 18:15:00|2648.4|2646.4|2652.4|2650.4|2656.3|2652.8|2646.2|2643.7|668
1614622800000|2021-03-01 18:20:00|2652.3|2650.3|2661.5|2658|2663.6|2660.1|2651.6|2649|1016
1614623100000|2021-03-01 18:25:00|2661.7|2658.2|2660.9|2657.4|2662.1|2658.6|2657.8|2655.1|990
1614623400000|2021-03-01 18:30:00|2660.5|2657|2663.5|2660|2664|2660.5|2659.6|2657|706
1614623700000|2021-03-01 18:35:00|2663.4|2659.9|2662.8|2659.3|2665.6|2662.1|2660.3|2658|689
1614624000000|2021-03-01 18:40:00|2663|2659.5|2661.9|2659.9|2665.6|2662.1|2661.6|2659.1|484
1614624300000|2021-03-01 18:45:00|2662.2|2660.2|2662.6|2660.6|2662.9|2660.9|2660.7|2658.3|504
1614624600000|2021-03-01 18:50:00|2662.7|2660.7|2658|2656|2662.8|2660.8|2658|2655.8|488
1614624900000|2021-03-01 18:55:00|2658.2|2656.2|2650.4|2648.4|2659.4|2657.4|2650|2648|541
1614625200000|2021-03-01 19:00:00|2650.6|2648.6|2649.9|2647.9|2653.5|2650.8|2649.1|2646.7|606
1614625500000|2021-03-01 19:05:00|2649.8|2647.8|2647.4|2645.4|2650.5|2648.3|2645.5|2642.8|723
1614625800000|2021-03-01 19:10:00|2647.1|2645.1|2646.9|2644.9|2649.4|2647.4|2646.2|2643.7|649
1614626100000|2021-03-01 19:15:00|2647|2645|2647.5|2645.5|2648.4|2646.4|2646.5|2644|504
1614626400000|2021-03-01 19:20:00|2647.7|2645.7|2645.8|2643.8|2649|2646.6|2645.3|2642.7|571
1614626700000|2021-03-01 19:25:00|2646|2644|2646.5|2644.5|2646.9|2644.6|2644.9|2642.6|524
1614627000000|2021-03-01 19:30:00|2646.6|2644.6|2648.1|2646.1|2648.9|2646.5|2645.6|2643.2|485
1614627300000|2021-03-01 19:35:00|2648|2646|2654.4|2652.4|2655|2653|2647.3|2644.4|573
1614627600000|2021-03-01 19:40:00|2654.3|2652.3|2658.2|2656.2|2658.4|2656.2|2654.2|2651.8|463
1614627900000|2021-03-01 19:45:00|2658.1|2656.1|2656.7|2654.7|2658.4|2656.2|2655.5|2653.5|320
1614628200000|2021-03-01 19:50:00|2656.6|2654.6|2661.1|2659.1|2661.3|2659.3|2656.6|2654.6|464
1614628500000|2021-03-01 19:55:00|2661.2|2659.2|2660.6|2658.6|2661.6|2659.6|2659.3|2657.3|500
1614628800000|2021-03-01 20:00:00|2660.5|2658.5|2657.7|2654.2|2662.4|2659|2655.4|2653|750
1614629100000|2021-03-01 20:05:00|2657.4|2653.9|2652.5|2649|2657.8|2654.3|2650|2647.4|714
1614629400000|2021-03-01 20:10:00|2652.4|2648.9|2654.3|2652.3|2656.9|2653.4|2651.1|2648.7|608
1614629700000|2021-03-01 20:15:00|2654.4|2652.4|2657.7|2654.2|2658.2|2654.7|2652.3|2649.7|643
1614630000000|2021-03-01 20:20:00|2657.2|2653.7|2654.8|2651.3|2658.7|2655.2|2653.3|2650.4|552
1614630300000|2021-03-01 20:25:00|2654.9|2651.4|2650.6|2648.6|2655.8|2652.3|2649.6|2647.3|585
1614630600000|2021-03-01 20:30:00|2650.5|2648.5|2650.5|2648.5|2652.8|2650.1|2649.1|2646.4|646
1614630900000|2021-03-01 20:35:00|2650.7|2648.7|2649|2645.5|2653.4|2649.9|2648.3|2645.2|629
1614631200000|2021-03-01 20:40:00|2649.1|2645.6|2647.7|2644.2|2650.4|2647.6|2646.2|2642.7|580
1614631500000|2021-03-01 20:45:00|2647.4|2643.9|2647|2643.5|2648.9|2646.5|2645.8|2642.5|638
1614631800000|2021-03-01 20:50:00|2646.9|2643.4|2651.2|2647.7|2651.8|2648.6|2646.2|2642.7|539
1614632100000|2021-03-01 20:55:00|2651.4|2647.9|2652.1|2648.6|2654|2650.1|2649.6|2646.8|547
1614632400000|2021-03-01 21:00:00|2652.4|2648.9|2652.5|2649|2653.4|2649.9|2649.8|2647.1|443
1614632700000|2021-03-01 21:05:00|2652.3|2648.8|2653.8|2650.3|2655.8|2652.3|2651.2|2647.9|323
1614633000000|2021-03-01 21:10:00|2653.7|2650.2|2659.1|2655.6|2659.3|2655.8|2652.3|2650|370
1614633300000|2021-03-01 21:15:00|2658.9|2655.4|2658.1|2654.6|2660|2656.5|2656.9|2653.6|348
1614633600000|2021-03-01 21:20:00|2657.7|2654.2|2658.5|2655|2659.2|2655.7|2657.1|2653.6|205
1614633900000|2021-03-01 21:25:00|2658.6|2655.1|2661.5|2658|2661.9|2658.4|2657.4|2654|206
1614634200000|2021-03-01 21:30:00|2661.6|2658.1|2660.2|2656.7|2662.7|2659.2|2659.2|2655.7|267
1614634500000|2021-03-01 21:35:00|2660.1|2656.6|2660|2656.5|2661.2|2657.7|2658.6|2655.7|250
1614634800000|2021-03-01 21:40:00|2658.9|2656.9|2659.7|2656.2|2660.6|2657.1|2657.5|2654.6|197
1614635100000|2021-03-01 21:45:00|2659.4|2655.9|2654.5|2651|2660.4|2656.9|2654.2|2649.4|265
1614635400000|2021-03-01 21:50:00|2654.7|2651.2|2658.6|2655.1|2659.3|2655.8|2654|2650.5|164
1614635700000|2021-03-01 21:55:00|2658.5|2655|2659.8|2656.3|2662.5|2656.4|2656.2|2651.2|220
1614639600000|2021-03-01 23:00:00|2659.4|2655.9|2655|2651.5|2663.9|2656.6|2650.4|2645.1|424
1614639900000|2021-03-01 23:05:00|2655.1|2651.6|2656.2|2652.7|2659|2655.5|2654.5|2651|250
1614640200000|2021-03-01 23:10:00|2656.5|2653|2658.3|2654.8|2660.9|2657.4|2654.8|2651.3|281
1614640500000|2021-03-01 23:15:00|2658.7|2655.2|2656|2652.5|2660.4|2656.9|2655.1|2651.6|337
1614640800000|2021-03-01 23:20:00|2655.9|2652.4|2654.1|2650.6|2660|2656.5|2654.1|2650.6|320
1614641100000|2021-03-01 23:25:00|2653.9|2650.4|2654.8|2651.3|2656.3|2652.8|2648.8|2645.3|473
1614641400000|2021-03-01 23:30:00|2654.6|2651.1|2655.1|2651.6|2655.3|2651.8|2653.2|2649.7|227
1614641700000|2021-03-01 23:35:00|2654.9|2651.4|2656.4|2652.9|2656.5|2653|2653.4|2649.9|381
1614642000000|2021-03-01 23:40:00|2656.1|2652.6|2652|2648.5|2656.6|2653.1|2651.1|2647.7|270
1614642300000|2021-03-01 23:45:00|2652.2|2648.7|2649.9|2646.4|2652.5|2649.2|2649|2645.5|342
1614642600000|2021-03-01 23:50:00|2649.8|2646.3|2652.1|2648.6|2653.5|2650|2649.8|2646.3|313
1614642900000|2021-03-01 23:55:00|2651.9|2648.4|2655.7|2652.2|2656.3|2652.8|2650.9|2647.4|253
1614643200000|2021-03-02 00:00:00|2655.5|2652|2655.8|2652.3|2657.3|2653.8|2652.4|2648.9|389
1614643500000|2021-03-02 00:05:00|2655.7|2652.2|2653.6|2650.1|2656.9|2653.4|2652.7|2649.2|418
1614643800000|2021-03-02 00:10:00|2653.5|2650|2652.3|2648.8|2654.6|2651.1|2651.5|2648|295
1614644100000|2021-03-02 00:15:00|2651.9|2648.4|2655.7|2652.2|2656.2|2652.7|2651.3|2647.8|321
1614644400000|2021-03-02 00:20:00|2655.4|2651.9|2659.4|2655.9|2660.6|2657.1|2655.4|2651.9|311
1614644700000|2021-03-02 00:25:00|2659.5|2656|2660.7|2657.2|2661.5|2658|2658.8|2655.3|290
1614645000000|2021-03-02 00:30:00|2660.6|2657.1|2661.8|2658.3|2662.4|2658.9|2659.3|2655.8|368
1614645300000|2021-03-02 00:35:00|2661.3|2657.8|2662.8|2659.3|2664|2660.5|2659.6|2656.1|437
1614645600000|2021-03-02 00:40:00|2663.6|2660.1|2663.3|2659.8|2665.7|2662.2|2662.5|2659|356
1614645900000|2021-03-02 00:45:00|2663.1|2659.6|2662.8|2659.3|2663.9|2660.4|2662.4|2658.9|215
1614646200000|2021-03-02 00:50:00|2663.3|2659.8|2665|2661.5|2665.3|2661.8|2662.3|2658.8|438
1614646500000|2021-03-02 00:55:00|2665.2|2661.7|2664.7|2661.2|2668.6|2665.1|2663.8|2660.3|567
1614646800000|2021-03-02 01:00:00|2664.4|2660.9|2666.4|2662.9|2670.8|2667.3|2662|2658.5|1029
1614647100000|2021-03-02 01:05:00|2666.3|2662.8|2659.5|2656|2668.9|2665.4|2658.9|2655.4|822
1614647400000|2021-03-02 01:10:00|2659.3|2655.8|2659.9|2656.4|2662.3|2658.8|2657.5|2654|726
1614647700000|2021-03-02 01:15:00|2659.6|2656.1|2648.8|2645.3|2659.7|2656.2|2648.3|2644.8|926
1614648000000|2021-03-02 01:20:00|2648.5|2645|2638.3|2634.8|2649.7|2646.2|2635.8|2632.3|1118
1614648300000|2021-03-02 01:25:00|2638.1|2634.6|2644.7|2641.2|2646.2|2642.7|2636.2|2633.2|1210
1614648600000|2021-03-02 01:30:00|2644.8|2641.3|2643|2639.5|2647|2643.5|2641.2|2637.7|1136
1614648900000|2021-03-02 01:35:00|2642.8|2639.3|2630.3|2626.8|2645|2641.5|2630.3|2626.8|1273
1614649200000|2021-03-02 01:40:00|2630.2|2626.7|2633.8|2630.3|2637.8|2634.3|2627.2|2623.7|1203
1614649500000|2021-03-02 01:45:00|2633.9|2630.4|2614.9|2611.4|2634|2630.5|2611.1|2607.6|1427
1614649800000|2021-03-02 01:50:00|2615.5|2612|2618.6|2615.1|2621|2617.5|2607.2|2603.7|1280
1614650100000|2021-03-02 01:55:00|2619.4|2615.9|2619.2|2615.7|2623|2619.5|2616.3|2612.8|1134
1614650400000|2021-03-02 02:00:00|2618.6|2615.1|2624.6|2621.1|2625.6|2622.1|2609.1|2605.6|1301
1614650700000|2021-03-02 02:05:00|2624.3|2620.8|2624.4|2620.9|2625.3|2621.8|2619.7|2616.2|1115
1614651000000|2021-03-02 02:10:00|2624.3|2620.8|2619.7|2616.2|2624.5|2621|2615.4|2611.9|904
1614651300000|2021-03-02 02:15:00|2619.6|2616.1|2620.1|2616.6|2624.3|2620.8|2618.7|2615.2|568
1614651600000|2021-03-02 02:20:00|2620.4|2616.9|2616.2|2612.7|2622.7|2619.2|2614|2610.5|524
1614651900000|2021-03-02 02:25:00|2616.1|2612.6|2620.9|2617.4|2621|2617.5|2616|2612.5|558
1614652200000|2021-03-02 02:30:00|2620.7|2617.2|2620|2616.5|2622.2|2618.7|2617.3|2613.8|916
1614652500000|2021-03-02 02:35:00|2619.7|2616.2|2613.2|2609.7|2620.3|2616.8|2611.9|2608.4|959
1614652800000|2021-03-02 02:40:00|2612.4|2608.9|2607.7|2604.2|2613.6|2610.1|2606|2602.5|1127
1614653100000|2021-03-02 02:45:00|2607.3|2603.8|2614.9|2611.4|2616.6|2613.1|2605.9|2602.4|985
1614653400000|2021-03-02 02:50:00|2615.6|2612.1|2607.2|2603.7|2615.6|2612.1|2607|2603.5|1032
1614653700000|2021-03-02 02:55:00|2607|2603.5|2613.3|2609.8|2613.6|2610.1|2606.2|2602.7|966
1614654000000|2021-03-02 03:00:00|2613.2|2609.7|2615.5|2612|2616.8|2613.3|2611|2607.5|798
1614654300000|2021-03-02 03:05:00|2615.8|2612.3|2610.3|2606.8|2616.4|2612.9|2608.8|2605.3|882
1614654600000|2021-03-02 03:10:00|2610.4|2606.9|2614.6|2611.1|2617.8|2614.3|2609.5|2606|814
1614654900000|2021-03-02 03:15:00|2614.7|2611.2|2611.7|2608.2|2614.7|2611.2|2609.3|2605.8|866
1614655200000|2021-03-02 03:20:00|2611.9|2608.4|2602.5|2599|2613.4|2609.9|2599.2|2595.7|1127
1614655500000|2021-03-02 03:25:00|2602.4|2598.9|2603.3|2599.8|2606.4|2602.9|2602.1|2598.6|1089
1614655800000|2021-03-02 03:30:00|2603.5|2600|2605.5|2602|2607.3|2603.8|2601.4|2597.9|959
1614656100000|2021-03-02 03:35:00|2605.6|2602.1|2609.7|2606.2|2612.1|2608.6|2604.6|2601.1|773
1614656400000|2021-03-02 03:40:00|2609.6|2606.1|2610.1|2606.6|2611.4|2607.9|2607.9|2604.4|618
1614656700000|2021-03-02 03:45:00|2609.9|2606.4|2612.5|2609|2613.6|2610.1|2609.6|2606.1|548
1614657000000|2021-03-02 03:50:00|2612.6|2609.1|2611.3|2607.8|2612.7|2609.4|2610|2606.5|348
1614657300000|2021-03-02 03:55:00|2611.4|2607.9|2611.2|2607.7|2612.2|2608.7|2609.4|2605.9|378
1614657600000|2021-03-02 04:00:00|2611.1|2607.6|2613.4|2609.9|2613.4|2609.9|2610.5|2607|555
1614657900000|2021-03-02 04:05:00|2613.2|2609.7|2614.2|2610.7|2615.1|2611.6|2612.4|2608.9|497
1614658200000|2021-03-02 04:10:00|2614.6|2611.1|2615.6|2612.1|2616.2|2612.7|2614|2610.5|479
1614658500000|2021-03-02 04:15:00|2615.5|2612|2615.1|2611.6|2616.7|2613.2|2613.6|2610.1|400
1614658800000|2021-03-02 04:20:00|2614.9|2611.4|2614.7|2611.2|2616.6|2613.1|2613.3|2609.8|446
1614659100000|2021-03-02 04:25:00|2613.9|2610.4|2615.3|2611.8|2615.8|2612.3|2613.5|2610|424
1614659400000|2021-03-02 04:30:00|2614.9|2611.4|2616.9|2613.4|2619.1|2615.6|2614.6|2611.1|425
1614659700000|2021-03-02 04:35:00|2616.7|2613.2|2614.6|2611.1|2617.3|2613.8|2613.8|2610.3|477
1614660000000|2021-03-02 04:40:00|2614.5|2611|2616.3|2612.8|2617.2|2613.7|2613.4|2609.9|411
1614660300000|2021-03-02 04:45:00|2616.9|2613.4|2617.2|2613.7|2618.4|2614.9|2615.6|2612.1|363
1614660600000|2021-03-02 04:50:00|2617.3|2613.8|2615.4|2611.9|2618.2|2614.7|2615.4|2611.9|360
1614660900000|2021-03-02 04:55:00|2615.5|2612|2616.5|2613|2617.2|2613.7|2613.8|2610.3|390
1614661200000|2021-03-02 05:00:00|2616.3|2612.8|2613.2|2609.7|2620.1|2617|2612.8|2609.3|550
1614661500000|2021-03-02 05:05:00|2613.4|2609.9|2615.6|2612.1|2616.8|2613.3|2613.4|2609.9|381
1614661800000|2021-03-02 05:10:00|2615.8|2612.3|2618.7|2615.2|2619.2|2615.7|2614.4|2610.9|366
1614662100000|2021-03-02 05:15:00|2618.6|2615.1|2618.9|2615.4|2619.6|2616.1|2617.7|2614.2|282
1614662400000|2021-03-02 05:20:00|2618.8|2615.3|2612.8|2609.3|2619.8|2616.3|2612.3|2608.8|512
1614662700000|2021-03-02 05:25:00|2612.9|2609.4|2612.3|2608.8|2614|2610.5|2610.7|2607.2|520
1614663000000|2021-03-02 05:30:00|2612.4|2608.9|2617.2|2613.7|2619.7|2616.2|2608.2|2604.7|1123
1614663300000|2021-03-02 05:35:00|2617.3|2613.8|2604.6|2601.1|2617.5|2614|2600.5|2597|1044
1614663600000|2021-03-02 05:40:00|2604.5|2601|2598.6|2595.1|2607.4|2601.7|2587|2581.3|1215
1614663900000|2021-03-02 05:45:00|2597.4|2593.9|2594.7|2591.2|2600|2596.5|2594.2|2590.7|1041
1614664200000|2021-03-02 05:50:00|2594.6|2591.1|2605.6|2602.1|2608.2|2604.7|2593.6|2590.1|1146
1614664500000|2021-03-02 05:55:00|2605.5|2602|2604.9|2601.4|2608.3|2604.8|2604.1|2600.6|889
1614664800000|2021-03-02 06:00:00|2604.8|2601.3|2607.8|2604.3|2608|2604.5|2600.7|2597.2|981
1614665100000|2021-03-02 06:05:00|2607.6|2604.1|2610.7|2607.2|2612.2|2608.7|2604.5|2601|787
1614665400000|2021-03-02 06:10:00|2611|2607.5|2619|2615.5|2622|2618.5|2609.4|2605.9|1067
1614665700000|2021-03-02 06:15:00|2618.9|2615.4|2621.2|2617.7|2622.6|2619.1|2617|2613.5|1117
1614666000000|2021-03-02 06:20:00|2621.3|2617.8|2624.5|2621|2626.6|2623.1|2618.7|2615.2|813
1614666300000|2021-03-02 06:25:00|2624.3|2620.8|2623.1|2619.6|2625.8|2622.3|2620|2616.5|780
1614666600000|2021-03-02 06:30:00|2623.3|2619.8|2618|2614.5|2623.6|2620.1|2617|2613.5|756
1614666900000|2021-03-02 06:35:00|2617.9|2614.4|2618.3|2614.8|2619.8|2616.3|2615.9|2612.4|650
1614667200000|2021-03-02 06:40:00|2618.4|2614.9|2622.2|2618.7|2622.8|2619.3|2617.8|2614.3|869
1614667500000|2021-03-02 06:45:00|2621.9|2618.4|2623.6|2620.1|2625.6|2622.1|2621.1|2617.6|754
1614667800000|2021-03-02 06:50:00|2623.7|2620.2|2622.5|2619|2624.9|2621.4|2621.4|2617.9|674
1614668100000|2021-03-02 06:55:00|2622.6|2619.1|2623.4|2619.9|2625.7|2622.2|2622.3|2618.8|661
1614668400000|2021-03-02 07:00:00|2623.6|2620.1|2623.3|2619.8|2624.8|2621.3|2621.4|2617.9|852
1614668700000|2021-03-02 07:05:00|2623.1|2619.6|2621.4|2617.9|2624.2|2620.7|2614.1|2610.6|658
1614669000000|2021-03-02 07:10:00|2621.6|2618.1|2626.3|2622.8|2628|2624.5|2621.2|2617.7|950
1614669300000|2021-03-02 07:15:00|2626.2|2622.7|2624.5|2621|2626.2|2622.7|2618.3|2614.8|848
1614669600000|2021-03-02 07:20:00|2624.6|2621.1|2623.6|2620.1|2625.6|2622.1|2618.3|2614.8|888
1614669900000|2021-03-02 07:25:00|2623.3|2619.8|2624.2|2620.7|2624.9|2621.4|2620.6|2617.1|702
1614670200000|2021-03-02 07:30:00|2624.5|2621|2618.7|2615.2|2624.9|2621.4|2616.8|2613.3|825
1614670500000|2021-03-02 07:35:00|2618.9|2615.4|2615.7|2612.2|2618.9|2615.4|2614.6|2611.1|764
1614670800000|2021-03-02 07:40:00|2615.5|2612|2610.9|2607.4|2616.3|2612.8|2610.1|2606.6|871
1614671100000|2021-03-02 07:45:00|2611|2607.5|2614.7|2611.2|2616.4|2612.9|2610.2|2606.7|808
1614671400000|2021-03-02 07:50:00|2614.8|2611.3|2611.7|2608.2|2614.8|2611.3|2609.1|2605.6|722
1614671700000|2021-03-02 07:55:00|2611.6|2608.1|2604.5|2601|2611.7|2608.2|2602.1|2598.6|794
1614672000000|2021-03-02 08:00:00|2605.2|2601.7|2609.5|2606|2610.8|2607.3|2604.4|2600.9|750
1614672300000|2021-03-02 08:05:00|2609.6|2606.1|2609.3|2605.8|2611.2|2607.7|2606.3|2602.8|624
1614672600000|2021-03-02 08:10:00|2609.4|2605.9|2605.5|2602|2612.8|2609.3|2603.9|2600.4|693
1614672900000|2021-03-02 08:15:00|2605.4|2601.9|2598.5|2595|2605.7|2602.2|2597.5|2594|751
1614673200000|2021-03-02 08:20:00|2598.6|2595.1|2596|2592.5|2600.7|2597.2|2595.9|2592.4|740
1614673500000|2021-03-02 08:25:00|2595.9|2592.4|2598.9|2595.4|2599.9|2596.4|2592.7|2589.2|868
1614673800000|2021-03-02 08:30:00|2598.7|2595.2|2611.6|2608.1|2612.8|2609.3|2596.7|2593.2|799
1614674100000|2021-03-02 08:35:00|2612.1|2608.6|2612.1|2608.6|2613.5|2610|2606.9|2603.4|717
1614674400000|2021-03-02 08:40:00|2612.2|2608.7|2606.8|2603.3|2612.2|2608.7|2604.7|2601.2|528
1614674700000|2021-03-02 08:45:00|2607.2|2603.7|2608.4|2604.9|2608.4|2604.9|2605.2|2601.7|546
1614675000000|2021-03-02 08:50:00|2608.2|2604.7|2609.2|2605.7|2609.2|2605.7|2606.7|2603.2|562
1614675300000|2021-03-02 08:55:00|2609|2605.5|2610.3|2606.8|2611.7|2608.2|2606.3|2602.8|670
1614675600000|2021-03-02 09:00:00|2610.2|2606.7|2610.8|2607.3|2611.3|2607.8|2608.1|2604.6|709
1614675900000|2021-03-02 09:05:00|2610.4|2606.9|2612.9|2609.4|2617.8|2614.3|2608.1|2604.6|828
1614676200000|2021-03-02 09:10:00|2612.7|2609.2|2617.4|2613.9|2617.4|2613.9|2611.8|2608.3|682
1614676500000|2021-03-02 09:15:00|2617.5|2614|2612.7|2609.2|2618.6|2615.1|2612.7|2609.2|647
1614676800000|2021-03-02 09:20:00|2612.6|2609.1|2610.5|2607|2612.7|2609.2|2609.1|2605.6|519
1614677100000|2021-03-02 09:25:00|2610.6|2607.1|2607.2|2603.7|2611|2607.5|2605.1|2601.6|556
1614677400000|2021-03-02 09:30:00|2607.3|2603.8|2605.9|2602.4|2608.6|2605.1|2605|2601.5|575
1614677700000|2021-03-02 09:35:00|2605.8|2602.3|2610.2|2606.7|2610.6|2607.1|2605|2601.5|692
1614678000000|2021-03-02 09:40:00|2610.4|2606.9|2619.9|2616.4|2620.1|2616.6|2609.6|2606.1|732
1614678300000|2021-03-02 09:45:00|2619.8|2616.3|2614.5|2611|2620.5|2617|2614.1|2610.6|804
1614678600000|2021-03-02 09:50:00|2614.2|2610.7|2615|2611.5|2616|2612.5|2611.7|2608.2|528
1614678900000|2021-03-02 09:55:00|2615.1|2611.6|2612.7|2609.2|2618.6|2615.1|2612.4|2608.9|576
1614679200000|2021-03-02 10:00:00|2612.6|2609.1|2618.5|2615|2620.6|2617.1|2612.5|2609|779
1614679500000|2021-03-02 10:05:00|2618.4|2614.9|2615.3|2611.8|2618.5|2615|2614|2610.5|637
1614679800000|2021-03-02 10:10:00|2615.4|2611.9|2614.2|2610.7|2615.9|2612.4|2612.5|2609|642
1614680100000|2021-03-02 10:15:00|2614|2610.5|2617.8|2614.3|2618.2|2614.7|2612.6|2609.1|653
1614680400000|2021-03-02 10:20:00|2617.7|2614.2|2626.2|2622.7|2626.7|2623.2|2616.7|2613.2|737
1614680700000|2021-03-02 10:25:00|2626.1|2622.6|2625.4|2621.9|2628.7|2625.2|2624.8|2621.3|670
1614681000000|2021-03-02 10:30:00|2625.2|2621.7|2624.8|2621.3|2628.7|2625.2|2624.6|2621.1|700
1614681300000|2021-03-02 10:35:00|2624.7|2621.2|2627.8|2624.3|2628.3|2624.8|2624.7|2621.2|510
1614681600000|2021-03-02 10:40:00|2627.7|2624.2|2635.4|2631.9|2636.7|2633.2|2627.7|2624.2|722
1614681900000|2021-03-02 10:45:00|2635.3|2631.8|2637.6|2634.1|2638.6|2635.1|2631.1|2627.6|536
1614682200000|2021-03-02 10:50:00|2637.8|2634.3|2639.2|2635.7|2644.3|2640.8|2636.7|2633.2|700
1614682500000|2021-03-02 10:55:00|2639|2635.5|2634.6|2631.1|2640.2|2636.7|2633.8|2630.3|651
1614682800000|2021-03-02 11:00:00|2634.4|2630.9|2630.2|2626.7|2635.2|2631.7|2629.6|2626.5|590
1614683100000|2021-03-02 11:05:00|2630.6|2627.1|2635|2631.5|2636.3|2632.8|2629.4|2625.9|768
1614683400000|2021-03-02 11:10:00|2633.8|2630.3|2636.9|2633.4|2637.8|2634.3|2631.6|2628.1|709
1614683700000|2021-03-02 11:15:00|2636.8|2633.3|2631.2|2627.7|2637|2633.5|2631|2627.5|725
1614684000000|2021-03-02 11:20:00|2631.3|2627.8|2633|2629.5|2633.1|2629.6|2627.4|2623.9|614
1614684300000|2021-03-02 11:25:00|2632.8|2629.3|2630.2|2626.7|2634.5|2631|2629.9|2626.4|661
1614684600000|2021-03-02 11:30:00|2630.4|2626.9|2630.8|2627.3|2631.9|2628.4|2629.4|2625.9|607
1614684900000|2021-03-02 11:35:00|2630.6|2627.1|2630.8|2627.3|2634.6|2631.1|2630.1|2626.6|636
1614685200000|2021-03-02 11:40:00|2630.9|2627.4|2631|2627.5|2633.3|2630.2|2630.1|2626.6|607
1614685500000|2021-03-02 11:45:00|2631.1|2627.6|2632.4|2628.9|2634.2|2630.7|2630.1|2626.6|624
1614685800000|2021-03-02 11:50:00|2632.6|2629.1|2633.5|2630|2636.3|2632.8|2631.7|2628.2|720
1614686100000|2021-03-02 11:55:00|2633.7|2630.2|2626.5|2623|2634.5|2631|2626.2|2622.7|754
1614686400000|2021-03-02 12:00:00|2626.7|2623.2|2630.6|2627.1|2631.2|2627.7|2625.9|2622.4|749
1614686700000|2021-03-02 12:05:00|2630.5|2627|2628.7|2625.2|2630.5|2627|2624.7|2621.2|791
1614687000000|2021-03-02 12:10:00|2628.8|2625.3|2632.5|2629|2633.4|2629.9|2627.5|2624|712
1614687300000|2021-03-02 12:15:00|2632.7|2629.2|2631.9|2628.4|2635.1|2631.6|2630.2|2626.7|658
1614687600000|2021-03-02 12:20:00|2632|2628.5|2628.5|2625|2633.6|2630.1|2628.4|2624.9|585
1614687900000|2021-03-02 12:25:00|2628.6|2625.1|2632.5|2629|2632.7|2629.2|2628.3|2624.8|540
1614688200000|2021-03-02 12:30:00|2632.4|2628.9|2632.6|2629.1|2634.6|2631.1|2631.5|2628|634
1614688500000|2021-03-02 12:35:00|2632.5|2629|2636.9|2633.4|2637.4|2633.9|2632.4|2628.9|517
1614688800000|2021-03-02 12:40:00|2636.8|2633.3|2635.1|2631.6|2638.4|2634.9|2633|2629.5|642
1614689100000|2021-03-02 12:45:00|2635|2631.5|2638.1|2634.6|2638.7|2635.2|2633.6|2630.1|566
1614689400000|2021-03-02 12:50:00|2638.2|2634.7|2641.4|2637.9|2642.8|2639.3|2637.6|2634.1|682
1614689700000|2021-03-02 12:55:00|2641.5|2638|2643.2|2639.7|2644.1|2640.6|2639.8|2636.3|773
1614690000000|2021-03-02 13:00:00|2643.1|2639.6|2655.7|2652.2|2657|2653.5|2641.8|2638.3|1185
1614690300000|2021-03-02 13:05:00|2655.4|2651.9|2649|2645.5|2656.6|2653.1|2648.2|2644.7|1100
1614690600000|2021-03-02 13:10:00|2649.4|2645.9|2651.8|2648.3|2655.9|2652.4|2648.2|2644.7|851
1614690900000|2021-03-02 13:15:00|2651.7|2648.2|2644.8|2641.3|2654.6|2651.1|2644.8|2641.3|926
1614691200000|2021-03-02 13:20:00|2645.2|2641.7|2640.6|2637.1|2646.2|2642.7|2637.8|2634.3|948
1614691500000|2021-03-02 13:25:00|2640.7|2637.2|2638.7|2635.2|2642.4|2639.7|2637.7|2634.2|847
1614691800000|2021-03-02 13:30:00|2638.8|2635.3|2632.6|2629.1|2640.2|2636.7|2631|2627.5|836
1614692100000|2021-03-02 13:35:00|2632.9|2629.4|2634.1|2630.6|2635.1|2631.6|2630.8|2627.3|907
1614692400000|2021-03-02 13:40:00|2633.9|2630.4|2630.1|2626.6|2634.6|2631.1|2627.9|2624.4|798
1614692700000|2021-03-02 13:45:00|2630|2626.5|2631.7|2628.2|2632.6|2629.1|2625.2|2622|1049
1614693000000|2021-03-02 13:50:00|2631.8|2628.3|2635.4|2631.9|2636.8|2633.3|2630.1|2626.6|865
1614693300000|2021-03-02 13:55:00|2635.2|2631.7|2633|2629.5|2635.5|2632|2632.2|2628.7|730
1614693600000|2021-03-02 14:00:00|2632.6|2629.1|2637.5|2634|2639.6|2636.6|2632.3|2628.8|824
1614693900000|2021-03-02 14:05:00|2637.7|2634.2|2643.4|2639.9|2644.4|2641|2636.3|2633.5|990
1614694200000|2021-03-02 14:10:00|2643.2|2639.7|2636.4|2634.4|2643.9|2640.8|2636.2|2633.6|1022
1614694500000|2021-03-02 14:15:00|2636|2634|2637.4|2633.9|2641.1|2638.2|2635.1|2632.3|923
1614694800000|2021-03-02 14:20:00|2637.2|2633.7|2638.8|2636.8|2640.4|2637.7|2632.8|2630.3|943
1614695100000|2021-03-02 14:25:00|2639.2|2635.7|2639.8|2637.8|2641.1|2638.1|2632.5|2629.8|748
1614695400000|2021-03-02 14:30:00|2639.7|2637.7|2649.9|2647.9|2653.1|2650.2|2637.1|2634.4|1058
1614695700000|2021-03-02 14:35:00|2650.6|2647.1|2639.3|2635.8|2651.8|2648.9|2638|2634.5|983
1614696000000|2021-03-02 14:40:00|2639.2|2635.7|2636.6|2633.1|2641.4|2637.9|2634.2|2630.7|842
1614696300000|2021-03-02 14:45:00|2636.7|2633.2|2634.6|2632.6|2638.3|2635.2|2634.4|2631.6|851
1614696600000|2021-03-02 14:50:00|2634.5|2632.5|2641.5|2638|2641.6|2638.1|2633.5|2630.7|787
1614696900000|2021-03-02 14:55:00|2641.3|2637.8|2646.2|2642.7|2650.5|2647.8|2640.7|2637.5|1171
1614697200000|2021-03-02 15:00:00|2645.9|2642.4|2644.5|2641|2648.9|2646.1|2642.1|2638.6|1436
1614697500000|2021-03-02 15:05:00|2644.6|2641.1|2646.8|2643.3|2647.3|2644.2|2642.6|2639.4|1181
1614697800000|2021-03-02 15:10:00|2646.7|2643.2|2646.5|2644.5|2650.4|2647.3|2642.7|2640.1|1354
1614698100000|2021-03-02 15:15:00|2646.7|2644.7|2646.5|2643|2649.9|2646.4|2644.8|2641.3|1129
1614698400000|2021-03-02 15:20:00|2646.1|2642.6|2647.3|2643.8|2652.7|2649.2|2645.8|2642.4|1062
1614698700000|2021-03-02 15:25:00|2647.6|2644.1|2644.3|2640.8|2652.1|2648.6|2644.3|2640.8|1069
1614699000000|2021-03-02 15:30:00|2644.4|2640.9|2642|2638.5|2644.8|2641.3|2640.7|2637.2|1139
1614699300000|2021-03-02 15:35:00|2642.1|2638.6|2638.3|2634.8|2642.9|2639.4|2637.6|2634.1|998
1614699600000|2021-03-02 15:40:00|2638.2|2634.7|2636.2|2632.7|2638.6|2635.1|2633.7|2630.2|1076
1614699900000|2021-03-02 15:45:00|2636|2632.5|2638.3|2634.8|2640.4|2636.9|2634.8|2631.3|1059
1614700200000|2021-03-02 15:50:00|2638.5|2635|2635|2631.5|2639.9|2637.2|2634.5|2631|886
1614700500000|2021-03-02 15:55:00|2635.1|2631.6|2642.6|2639.1|2643.9|2640.4|2635.1|2631.6|994
1614700800000|2021-03-02 16:00:00|2642.4|2638.9|2645.3|2641.8|2645.4|2641.9|2641.2|2637.7|822
1614701100000|2021-03-02 16:05:00|2645.2|2641.7|2645.9|2642.4|2647.4|2643.9|2644.9|2641.4|905
1614701400000|2021-03-02 16:10:00|2646.2|2642.7|2645.7|2642.2|2647.4|2643.9|2643.5|2640|904
1614701700000|2021-03-02 16:15:00|2645.6|2642.1|2656.3|2652.8|2658.9|2655.4|2644.8|2641.3|969
1614702000000|2021-03-02 16:20:00|2656.4|2652.9|2651|2647.5|2656.4|2652.9|2650.7|2647.2|984
1614702300000|2021-03-02 16:25:00|2651.4|2647.9|2651|2647.5|2652|2648.5|2648.2|2644.7|1009
1614702600000|2021-03-02 16:30:00|2651.2|2647.7|2651|2647.5|2654.3|2651.3|2649.1|2645.6|1043
1614702900000|2021-03-02 16:35:00|2651.1|2647.6|2654.3|2650.8|2657.5|2654.6|2650.4|2647.3|931
1614703200000|2021-03-02 16:40:00|2654.2|2650.7|2654.1|2650.6|2655.8|2652.5|2650.9|2647.7|882
1614703500000|2021-03-02 16:45:00|2654|2650.5|2664|2660.5|2664.8|2661.8|2652.5|2649.2|1024
1614703800000|2021-03-02 16:50:00|2663.8|2660.3|2669.4|2665.9|2671.8|2669.1|2663.4|2659.9|903
1614704100000|2021-03-02 16:55:00|2669.3|2665.8|2662.9|2659.4|2669.7|2666.8|2662.6|2659.1|793
1614704400000|2021-03-02 17:00:00|2663|2659.5|2665.8|2662.3|2666.9|2664.2|2662.1|2659.1|837
1614704700000|2021-03-02 17:05:00|2665.6|2662.1|2664.7|2662.7|2668.4|2665.1|2664.6|2661.4|855
1614705000000|2021-03-02 17:10:00|2664.8|2662.8|2666.4|2662.9|2667.1|2664.4|2663.2|2659.8|717
1614705300000|2021-03-02 17:15:00|2666.5|2663|2670.3|2666.8|2671.5|2668.5|2666|2662.6|723
1614705600000|2021-03-02 17:20:00|2670.4|2666.9|2669|2665.5|2672.7|2670|2668.6|2665.1|793
1614705900000|2021-03-02 17:25:00|2669.1|2665.6|2672.8|2669.3|2675.2|2672.3|2668.9|2665.4|573
1614706200000|2021-03-02 17:30:00|2672.9|2669.4|2675.8|2672.3|2678.9|2675.4|2672.9|2669.4|769
1614706500000|2021-03-02 17:35:00|2675.9|2672.4|2677.8|2674.3|2680.9|2677.4|2675.3|2671.8|803
1614706800000|2021-03-02 17:40:00|2678|2674.5|2677.3|2673.8|2679.7|2676.2|2675.1|2671.6|658
1614707100000|2021-03-02 17:45:00|2677.4|2673.9|2671.4|2667.9|2678.4|2675.1|2670.9|2667.4|736
1614707400000|2021-03-02 17:50:00|2671.5|2668|2670.3|2668.3|2673.9|2671.1|2669.7|2666.6|747
1614707700000|2021-03-02 17:55:00|2670.4|2668.4|2674.1|2670.6|2676.2|2673.6|2670.1|2667.6|942
1614708000000|2021-03-02 18:00:00|2673.2|2671.2|2674.6|2672.6|2676.7|2673.7|2672.6|2669.5|723
1614708300000|2021-03-02 18:05:00|2675.4|2671.9|2672.8|2669.3|2675.7|2672.6|2671|2667.6|609
1614708600000|2021-03-02 18:10:00|2672.9|2669.4|2670.7|2668.7|2674.5|2671.4|2670.7|2667.7|617
1614708900000|2021-03-02 18:15:00|2670.8|2668.8|2674|2670.5|2675.8|2673.1|2670.4|2667.6|636
1614709200000|2021-03-02 18:20:00|2674.2|2670.7|2682.6|2680.6|2683.8|2681.1|2673|2670.3|849
1614709500000|2021-03-02 18:25:00|2683.2|2679.7|2683.5|2681.5|2685.4|2682.9|2681.3|2678.4|866
1614709800000|2021-03-02 18:30:00|2683.6|2681.6|2689.7|2686.2|2692.5|2689|2681.8|2678.7|813
1614710100000|2021-03-02 18:35:00|2689.8|2686.3|2689.5|2686|2691.6|2688.9|2685.2|2681.7|603
1614710400000|2021-03-02 18:40:00|2689.7|2686.2|2685|2681.5|2690.6|2687.1|2684.8|2681.3|667
1614710700000|2021-03-02 18:45:00|2685.1|2681.6|2686.1|2682.6|2687.3|2683.8|2684|2680.5|539
1614711000000|2021-03-02 18:50:00|2686.4|2682.9|2685|2681.5|2688.2|2684.7|2683.5|2680|496
1614711300000|2021-03-02 18:55:00|2684.9|2681.4|2684.6|2681.1|2686.2|2682.7|2684|2680.5|456
1614711600000|2021-03-02 19:00:00|2684.5|2681|2681.6|2678.1|2686.8|2683.3|2681.2|2677.8|579
1614711900000|2021-03-02 19:05:00|2681.5|2678|2675|2671.5|2681.9|2678.4|2673.9|2670.4|614
1614712200000|2021-03-02 19:10:00|2674.8|2671.3|2670.5|2667|2675.1|2671.6|2669.2|2665.7|732
1614712500000|2021-03-02 19:15:00|2670.3|2666.8|2672.9|2669.4|2674.3|2670.8|2669.8|2666.3|588
1614712800000|2021-03-02 19:20:00|2672.7|2669.2|2675.6|2672.1|2677.3|2673.8|2671.6|2668.1|511
1614713100000|2021-03-02 19:25:00|2675.4|2671.9|2671.7|2668.2|2679.4|2675.9|2671.5|2668|527
1614713400000|2021-03-02 19:30:00|2671.6|2668.1|2673.3|2669.8|2674.5|2671|2670.1|2666.6|675
1614713700000|2021-03-02 19:35:00|2673.4|2669.9|2670.9|2667.4|2673.4|2669.9|2670|2666.5|575
1614714000000|2021-03-02 19:40:00|2671.1|2667.6|2669.5|2666|2672.1|2668.6|2667.3|2663.8|598
1614714300000|2021-03-02 19:45:00|2669.1|2665.6|2671.3|2667.8|2672.3|2668.8|2668.2|2664.7|518
1614714600000|2021-03-02 19:50:00|2671.4|2667.9|2673.5|2670|2674.3|2670.8|2669.3|2665.8|545
1614714900000|2021-03-02 19:55:00|2673.4|2669.9|2671.1|2667.6|2675.3|2671.8|2670.7|2667.2|616
1614715200000|2021-03-02 20:00:00|2670.8|2667.3|2679.9|2676.4|2680.8|2677.9|2670.8|2667.3|755
1614715500000|2021-03-02 20:05:00|2679.7|2676.2|2677.9|2674.4|2680.1|2676.6|2677.9|2674.4|473
1614715800000|2021-03-02 20:10:00|2677.7|2674.2|2678.6|2675.1|2680.9|2677.4|2677.7|2674.2|542
1614716100000|2021-03-02 20:15:00|2678.8|2675.3|2674.9|2671.4|2679.3|2675.8|2674.3|2670.8|524
1614716400000|2021-03-02 20:20:00|2674.4|2670.9|2674.2|2670.7|2678.1|2674.6|2673.1|2669.6|656
1614716700000|2021-03-02 20:25:00|2674.3|2670.8|2674.8|2671.3|2677|2673.5|2673.8|2670.3|570
1614717000000|2021-03-02 20:30:00|2674.9|2671.4|2676.4|2672.9|2677.1|2673.7|2674.1|2670.6|635
1614717300000|2021-03-02 20:35:00|2676.5|2673|2677.4|2673.9|2678.8|2675.3|2675.6|2672.1|480
1614717600000|2021-03-02 20:40:00|2677.5|2674|2677.3|2673.8|2678.2|2675|2674.7|2671.5|475
1614717900000|2021-03-02 20:45:00|2677.1|2673.6|2675.6|2672.1|2677.9|2675.2|2673.9|2670.4|519
1614718200000|2021-03-02 20:50:00|2675.9|2672.4|2674.2|2670.7|2677.3|2674|2673.4|2670.4|568
1614718500000|2021-03-02 20:55:00|2674.3|2670.8|2672.4|2668.9|2674.4|2671|2670.4|2667.4|632
1614718800000|2021-03-02 21:00:00|2672.3|2668.8|2672.6|2669.1|2673.9|2670.4|2672.1|2668.6|344
1614719100000|2021-03-02 21:05:00|2672.9|2669.4|2674.8|2671.3|2675.6|2672.1|2672.8|2669.3|156
1614719400000|2021-03-02 21:10:00|2675.1|2671.6|2675.8|2672.3|2676.9|2673.4|2674.3|2670.8|212
1614719700000|2021-03-02 21:15:00|2676.3|2672.8|2675.2|2671.7|2676.4|2672.9|2674.8|2671.3|127
1614720000000|2021-03-02 21:20:00|2674.7|2671.2|2677.2|2673.7|2677.4|2673.9|2674.7|2671.2|193
1614720300000|2021-03-02 21:25:00|2677.1|2673.6|2676.3|2672.8|2677.7|2674.2|2675.7|2672.2|144
1614720600000|2021-03-02 21:30:00|2676.5|2673|2677.2|2673.7|2678.1|2674.6|2676.2|2672.7|254
1614720900000|2021-03-02 21:35:00|2677.4|2673.9|2677.7|2674.2|2678.1|2674.6|2676.2|2672.7|193
1614721200000|2021-03-02 21:40:00|2678|2674.5|2677.8|2674.3|2678.6|2675.1|2677.1|2673.6|205
1614721500000|2021-03-02 21:45:00|2677.9|2674.4|2679.1|2675.6|2681.1|2677.6|2676.6|2673.1|272
1614721800000|2021-03-02 21:50:00|2679|2675.5|2680.4|2676.9|2680.6|2677.1|2679|2675.5|143
1614722100000|2021-03-02 21:55:00|2680.5|2677|2677.5|2674|2680.5|2677|2677.1|2673.6|223
1614726000000|2021-03-02 23:00:00|2678.5|2675|2679|2675.5|2682.5|2679|2677.2|2673.7|293
1614726300000|2021-03-02 23:05:00|2678.8|2675.3|2676.9|2673.4|2679|2675.5|2674.9|2671.4|247
1614726600000|2021-03-02 23:10:00|2677|2673.5|2677.7|2674.2|2678|2674.5|2675|2671.5|138
1614726900000|2021-03-02 23:15:00|2677.9|2674.4|2679.2|2675.7|2680.7|2677.2|2676.6|2673.1|204
1614727200000|2021-03-02 23:20:00|2679.3|2675.8|2681|2677.5|2681.6|2678.1|2678.8|2675.3|195
1614727500000|2021-03-02 23:25:00|2681.1|2677.6|2679.8|2676.3|2681.1|2677.6|2678.6|2675.1|169
1614727800000|2021-03-02 23:30:00|2680|2676.5|2676.3|2672.8|2681.1|2677.6|2676.3|2672.8|241
1614728100000|2021-03-02 23:35:00|2676.1|2672.6|2675.3|2671.8|2678.2|2674.7|2674.4|2670.9|258
1614728400000|2021-03-02 23:40:00|2675.4|2671.9|2675.9|2672.4|2677.7|2674.2|2673.7|2670.2|254
1614728700000|2021-03-02 23:45:00|2676|2672.5|2674.3|2670.8|2676.6|2673.1|2673.2|2669.7|430
1614729000000|2021-03-02 23:50:00|2674.1|2670.6|2674.5|2671|2675.6|2672.1|2674.1|2670.6|197
1614729300000|2021-03-02 23:55:00|2674.9|2671.4|2674.4|2670.9|2675.7|2672.2|2673|2669.5|209
1614729600000|2021-03-03 00:00:00|2674.3|2670.8|2669.7|2666.2|2675.2|2671.7|2669.4|2665.9|443
1614729900000|2021-03-03 00:05:00|2670|2666.5|2674.3|2670.8|2675.4|2671.9|2669.7|2666.2|405
1614730200000|2021-03-03 00:10:00|2674.6|2671.1|2677.2|2673.7|2677.8|2674.3|2673.6|2670.1|269
1614730500000|2021-03-03 00:15:00|2677.4|2673.9|2678.2|2674.7|2679.1|2675.6|2676.9|2673.4|353
1614730800000|2021-03-03 00:20:00|2678.4|2674.9|2674.7|2671.2|2679.2|2675.7|2674.5|2671|342
1614731100000|2021-03-03 00:25:00|2675.4|2671.9|2672.9|2669.4|2675.4|2671.9|2671.5|2668|343
1614731400000|2021-03-03 00:30:00|2672.8|2669.3|2676.1|2672.6|2676.4|2672.9|2672.8|2669.3|563
1614731700000|2021-03-03 00:35:00|2675.2|2671.7|2674.6|2671.1|2676.5|2673|2672.7|2669.2|417
1614732000000|2021-03-03 00:40:00|2674.4|2670.9|2673.4|2669.9|2675.2|2671.7|2672.3|2668.8|305
1614732300000|2021-03-03 00:45:00|2673.1|2669.6|2673.8|2670.3|2675.7|2672.2|2672.6|2669.1|401
1614732600000|2021-03-03 00:50:00|2673.2|2669.7|2673.7|2670.2|2674.8|2671.3|2672.7|2669.2|310
1614732900000|2021-03-03 00:55:00|2673.9|2670.4|2674.9|2671.4|2675.9|2672.4|2673.2|2669.8|398
1614733200000|2021-03-03 01:00:00|2675|2671.5|2675.5|2672|2676|2672.5|2666.9|2663.4|999
1614733500000|2021-03-03 01:05:00|2675.3|2671.8|2681.3|2677.8|2684.7|2681.2|2673.8|2670.3|901
1614733800000|2021-03-03 01:10:00|2681.1|2677.6|2678.1|2674.6|2682|2678.5|2675.2|2672.4|628
1614734100000|2021-03-03 01:15:00|2678.4|2674.9|2677.8|2674.3|2681.2|2677.7|2676.3|2672.8|786
1614734400000|2021-03-03 01:20:00|2677.7|2674.2|2671.7|2668.2|2678|2674.5|2671.2|2667.7|904
1614734700000|2021-03-03 01:25:00|2671.6|2668.1|2670.7|2667.2|2674.1|2670.6|2670.1|2666.6|724
1614735000000|2021-03-03 01:30:00|2670.8|2667.3|2665.8|2662.3|2671.5|2668|2664.6|2661.1|863
1614735300000|2021-03-03 01:35:00|2665.7|2662.2|2672.6|2669.1|2672.8|2669.3|2665.7|2662.2|807
1614735600000|2021-03-03 01:40:00|2672.3|2668.8|2670.2|2666.7|2672.5|2669|2669|2665.5|682
1614735900000|2021-03-03 01:45:00|2670.3|2666.8|2672.1|2668.6|2672.5|2669|2668.3|2665.1|619
1614736200000|2021-03-03 01:50:00|2672.2|2668.7|2673.2|2669.7|2674.3|2670.8|2671|2667.5|599
1614736500000|2021-03-03 01:55:00|2673.3|2669.8|2672.8|2669.3|2673.5|2670|2671|2667.5|496
1614736800000|2021-03-03 02:00:00|2672.7|2669.2|2669.2|2665.7|2673.5|2670|2667.7|2664.2|637
1614737100000|2021-03-03 02:05:00|2669.3|2665.8|2666.4|2662.9|2671|2667.5|2665.8|2662.3|626
1614737400000|2021-03-03 02:10:00|2666.5|2663|2668.9|2665.4|2669.5|2666|2665.8|2662.3|417
1614737700000|2021-03-03 02:15:00|2669|2665.5|2670.2|2666.7|2670.6|2667.1|2667.8|2664.3|300
1614738000000|2021-03-03 02:20:00|2670.8|2667.3|2669.6|2666.1|2671.3|2667.8|2669.2|2665.7|226
1614738300000|2021-03-03 02:25:00|2669.5|2666|2667.2|2663.7|2670.7|2667.2|2667.1|2663.6|348
1614738600000|2021-03-03 02:30:00|2667.6|2664.1|2669.6|2666.1|2670|2666.5|2664.6|2661.1|607
1614738900000|2021-03-03 02:35:00|2669.4|2665.9|2669.3|2665.8|2670.9|2667.4|2668.6|2665.1|452
1614739200000|2021-03-03 02:40:00|2669.7|2666.2|2669.2|2665.7|2669.8|2666.3|2668.3|2664.8|398
1614739500000|2021-03-03 02:45:00|2669.3|2665.8|2672.5|2669|2673|2669.5|2669.1|2665.6|492
1614739800000|2021-03-03 02:50:00|2672.6|2669.1|2671.8|2668.3|2672.6|2669.1|2670.1|2666.6|439
1614740100000|2021-03-03 02:55:00|2672.2|2668.7|2670.3|2666.8|2672.3|2668.8|2669.2|2665.7|428
1614740400000|2021-03-03 03:00:00|2670.2|2666.7|2674.2|2670.7|2674.8|2671.3|2670.1|2666.6|639
1614740700000|2021-03-03 03:05:00|2674.1|2670.6|2672.6|2669.1|2676.7|2673.2|2672.5|2669|521
1614741000000|2021-03-03 03:10:00|2672.7|2669.2|2674.9|2671.4|2675.8|2672.3|2672.7|2669.2|450
1614741300000|2021-03-03 03:15:00|2674.8|2671.3|2677.8|2674.3|2677.8|2674.3|2673.9|2670.4|457
1614741600000|2021-03-03 03:20:00|2677.7|2674.2|2675.8|2672.3|2678.3|2674.8|2674.4|2670.9|474
1614741900000|2021-03-03 03:25:00|2675.7|2672.2|2675.9|2672.4|2676.8|2673.3|2675.2|2671.7|377
1614742200000|2021-03-03 03:30:00|2675.7|2672.2|2672.6|2669.1|2675.7|2672.2|2672.3|2668.8|284
1614742500000|2021-03-03 03:35:00|2672.5|2669|2671.5|2668|2673.5|2670|2671|2667.5|236
1614742800000|2021-03-03 03:40:00|2671.8|2668.3|2670.7|2667.2|2671.8|2668.3|2670.6|2667.1|292
1614743100000|2021-03-03 03:45:00|2670.8|2667.3|2671.7|2668.2|2672.6|2669.1|2670.4|2666.9|278
1614743400000|2021-03-03 03:50:00|2671.8|2668.3|2673|2669.5|2674.7|2671.2|2671.8|2668.3|269
1614743700000|2021-03-03 03:55:00|2673.1|2669.6|2670.7|2667.2|2673.7|2670.2|2670.7|2667.2|194
1614744000000|2021-03-03 04:00:00|2670.8|2667.3|2672.2|2668.7|2673.1|2669.6|2670.8|2667.3|207
1614744300000|2021-03-03 04:05:00|2672.1|2668.6|2671.1|2667.6|2672.8|2669.3|2670.5|2667|189
1614744600000|2021-03-03 04:10:00|2671.2|2667.7|2671.1|2667.6|2671.7|2668.2|2669.6|2666.1|184
1614744900000|2021-03-03 04:15:00|2671.2|2667.7|2671.6|2668.1|2672.2|2668.7|2670.9|2667.4|156
1614745200000|2021-03-03 04:20:00|2671.3|2667.8|2670|2666.5|2672.1|2668.6|2669.4|2665.9|258
1614745500000|2021-03-03 04:25:00|2670.1|2666.6|2669.4|2665.9|2670.2|2666.7|2669.1|2665.6|146
1614745800000|2021-03-03 04:30:00|2669.5|2666|2669.5|2666|2669.8|2666.3|2668.3|2664.8|187
1614746100000|2021-03-03 04:35:00|2669.7|2666.2|2669.4|2665.9|2670.6|2667.1|2669.3|2665.8|159
1614746400000|2021-03-03 04:40:00|2669.3|2665.8|2669.7|2666.2|2669.9|2666.4|2668.6|2665.1|135
1614746700000|2021-03-03 04:45:00|2669.2|2665.7|2670|2666.5|2670.2|2666.7|2668.8|2665.3|216
1614747000000|2021-03-03 04:50:00|2669.9|2666.4|2670.6|2667.1|2671.3|2667.8|2669|2665.5|266
1614747300000|2021-03-03 04:55:00|2670.5|2667|2671.3|2667.8|2671.4|2667.9|2669.7|2666.2|247
1614747600000|2021-03-03 05:00:00|2671.2|2667.7|2672|2668.5|2672.7|2669.2|2670.4|2666.9|319
1614747900000|2021-03-03 05:05:00|2671.9|2668.4|2671.3|2667.8|2672|2668.5|2670.2|2666.7|295
1614748200000|2021-03-03 05:10:00|2670.9|2667.4|2671.7|2668.2|2672.1|2668.6|2670.4|2666.9|289
1614748500000|2021-03-03 05:15:00|2671.2|2667.7|2671.5|2668|2672.2|2668.7|2670.3|2666.8|207
1614748800000|2021-03-03 05:20:00|2671.7|2668.2|2671.2|2667.7|2673.5|2670|2670.9|2667.4|219
1614749100000|2021-03-03 05:25:00|2670.9|2667.4|2668.2|2664.7|2671.2|2667.7|2666.3|2662.8|429
1614749400000|2021-03-03 05:30:00|2668.4|2664.9|2663.6|2660.1|2668.6|2665.1|2661.4|2657.9|851
1614749700000|2021-03-03 05:35:00|2663.7|2660.2|2663|2659.5|2666.9|2663.4|2661.5|2658|813
1614750000000|2021-03-03 05:40:00|2663.1|2659.6|2664.6|2661.1|2666.6|2663.1|2662.5|2659|585
1614750300000|2021-03-03 05:45:00|2664.5|2661|2664.4|2660.9|2665.3|2661.8|2662.3|2658.8|488
1614750600000|2021-03-03 05:50:00|2664.5|2661|2664.8|2661.3|2666.5|2663|2662.7|2659.2|491
1614750900000|2021-03-03 05:55:00|2664.7|2661.2|2664.8|2661.3|2665.4|2661.9|2663|2659.5|458
1614751200000|2021-03-03 06:00:00|2665|2661.5|2667.8|2664.3|2668.6|2665.1|2664.6|2661.1|572
1614751500000|2021-03-03 06:05:00|2667.6|2664.1|2663.8|2660.3|2668|2664.5|2663.3|2659.8|494
1614751800000|2021-03-03 06:10:00|2663.7|2660.2|2660.9|2657.4|2663.7|2660.2|2660.5|2657|563
1614752100000|2021-03-03 06:15:00|2660.8|2657.3|2659.2|2655.7|2663.8|2660.3|2658.2|2654.7|675
1614752400000|2021-03-03 06:20:00|2659.3|2655.8|2659.8|2656.3|2660.6|2657.1|2658.4|2654.9|558
1614752700000|2021-03-03 06:25:00|2659.9|2656.4|2661.5|2658|2662.2|2658.7|2658.2|2654.7|709
1614753000000|2021-03-03 06:30:00|2661.7|2658.2|2661.9|2658.4|2664|2660.5|2659.9|2656.4|697
1614753300000|2021-03-03 06:35:00|2662|2658.5|2663.5|2660|2664|2660.5|2660|2656.5|634
1614753600000|2021-03-03 06:40:00|2663.7|2660.2|2665.9|2662.4|2667.5|2664|2663.5|2660|667
1614753900000|2021-03-03 06:45:00|2666.1|2662.6|2666.3|2662.8|2668.5|2665|2663.4|2659.9|648
1614754200000|2021-03-03 06:50:00|2666.4|2662.9|2667|2663.5|2668|2664.5|2665.5|2662|692
1614754500000|2021-03-03 06:55:00|2667.1|2663.6|2666.7|2663.2|2669.3|2665.8|2665.9|2662.4|550
1614754800000|2021-03-03 07:00:00|2666.4|2662.9|2664.9|2661.4|2667.3|2663.8|2663.7|2660.2|568
1614755100000|2021-03-03 07:05:00|2664.7|2661.2|2668.8|2665.3|2669.4|2665.9|2664.1|2660.6|532
1614755400000|2021-03-03 07:10:00|2668.5|2665|2667.2|2663.7|2669.3|2665.8|2666.5|2663|606
1614755700000|2021-03-03 07:15:00|2667.3|2663.8|2671.4|2667.9|2672.2|2668.7|2666.8|2663.3|610
1614756000000|2021-03-03 07:20:00|2671.7|2668.2|2672.8|2669.3|2674|2670.5|2670.3|2666.8|567
1614756300000|2021-03-03 07:25:00|2672.7|2669.2|2675.4|2671.9|2676|2672.5|2671.9|2668.4|585
1614756600000|2021-03-03 07:30:00|2675.3|2671.8|2674.5|2671|2676|2672.5|2673.5|2670|510
1614756900000|2021-03-03 07:35:00|2674.4|2670.9|2677.7|2674.2|2678.3|2674.8|2673.6|2670.1|525
1614757200000|2021-03-03 07:40:00|2677.9|2674.4|2678|2674.5|2679.9|2676.4|2676.7|2673.2|757
1614757500000|2021-03-03 07:45:00|2677.7|2674.2|2675.8|2672.3|2678.5|2675|2675|2671.5|496
1614757800000|2021-03-03 07:50:00|2675.9|2672.4|2680.2|2676.7|2680.3|2676.8|2675.7|2672.2|545
1614758100000|2021-03-03 07:55:00|2679.7|2676.2|2678|2674.5|2680.5|2677|2677.5|2674|634
1614758400000|2021-03-03 08:00:00|2678.2|2674.7|2674.6|2671.1|2679.7|2676.2|2674.4|2670.9|765
1614758700000|2021-03-03 08:05:00|2674.9|2671.4|2675.9|2672.4|2677.4|2673.9|2674.3|2670.8|741
1614759000000|2021-03-03 08:10:00|2675.8|2672.3|2671.1|2667.6|2675.9|2672.4|2670|2666.5|824
1614759300000|2021-03-03 08:15:00|2670.9|2667.4|2669.8|2666.3|2673.3|2669.8|2669.2|2665.7|772
1614759600000|2021-03-03 08:20:00|2669.7|2666.2|2668.3|2664.8|2672.2|2668.7|2667.2|2663.7|681
1614759900000|2021-03-03 08:25:00|2668.4|2664.9|2670.4|2666.9|2671.2|2667.7|2667.5|2664|665
1614760200000|2021-03-03 08:30:00|2670.5|2667|2667.8|2664.3|2671.2|2667.7|2667.2|2663.7|534
1614760500000|2021-03-03 08:35:00|2667.9|2664.4|2670.5|2667|2671.1|2667.6|2667.7|2664.2|565
1614760800000|2021-03-03 08:40:00|2670.3|2666.8|2668.1|2664.6|2670.4|2666.9|2667.7|2664.2|478
1614761100000|2021-03-03 08:45:00|2668.3|2664.8|2669.9|2666.4|2670.2|2667.3|2667.8|2664.3|551
1614761400000|2021-03-03 08:50:00|2669.8|2666.3|2670.9|2667.4|2672.4|2668.9|2668.9|2666|380
1614761700000|2021-03-03 08:55:00|2670.7|2667.2|2668.1|2664.6|2670.8|2667.3|2666.6|2663.1|575
1614762000000|2021-03-03 09:00:00|2668|2664.5|2667.7|2664.2|2668.6|2665.1|2665.7|2662.2|498
1614762300000|2021-03-03 09:05:00|2667.5|2664|2668.2|2664.7|2669.5|2666|2666.4|2662.9|401
1614762600000|2021-03-03 09:10:00|2668.3|2664.8|2668.9|2665.4|2669.2|2665.7|2667|2663.5|380
1614762900000|2021-03-03 09:15:00|2668.8|2665.3|2671.4|2667.9|2673.1|2669.6|2668.7|2665.2|503
1614763200000|2021-03-03 09:20:00|2671.5|2668|2671.8|2668.3|2672.7|2669.2|2670.1|2666.6|453
1614763500000|2021-03-03 09:25:00|2671.7|2668.2|2672.6|2669.1|2673.3|2669.8|2669.6|2666.1|380
1614763800000|2021-03-03 09:30:00|2672.7|2669.2|2671.4|2667.9|2673.9|2670.4|2670.5|2667|467
1614764100000|2021-03-03 09:35:00|2672.8|2669.3|2671.6|2668.1|2673.3|2670|2668.4|2664.9|868
1614764400000|2021-03-03 09:40:00|2671.7|2668.2|2675.3|2671.8|2677.1|2673.6|2670.3|2666.8|675
1614764700000|2021-03-03 09:45:00|2675.2|2671.7|2676.4|2672.9|2676.9|2673.4|2673.3|2669.8|500
1614765000000|2021-03-03 09:50:00|2676.3|2672.8|2672.3|2668.8|2676.3|2672.8|2671.7|2668.2|539
1614765300000|2021-03-03 09:55:00|2672.2|2668.7|2670.8|2667.3|2674.1|2670.6|2670.2|2666.7|485
1614765600000|2021-03-03 10:00:00|2670.9|2667.4|2667.3|2663.8|2670.9|2667.4|2666.5|2663|478
1614765900000|2021-03-03 10:05:00|2667.2|2663.7|2665.5|2662|2668.4|2664.9|2664.3|2660.8|557
1614766200000|2021-03-03 10:10:00|2665.4|2661.9|2663.8|2660.3|2665.6|2662.1|2662.8|2659.3|473
1614766500000|2021-03-03 10:15:00|2663.7|2660.2|2664|2660.5|2664.4|2660.9|2661.7|2658.2|461
1614766800000|2021-03-03 10:20:00|2664.1|2660.6|2662|2658.5|2665.2|2661.7|2660.9|2657.4|581
1614767100000|2021-03-03 10:25:00|2661.7|2658.2|2663.5|2660|2664|2660.5|2661.1|2657.6|471
1614767400000|2021-03-03 10:30:00|2663.2|2659.7|2662|2658.5|2663.5|2660|2660.5|2657|609
1614767700000|2021-03-03 10:35:00|2662.1|2658.6|2659|2655.5|2662.4|2658.9|2656.8|2653.3|558
1614768000000|2021-03-03 10:40:00|2659.2|2655.7|2657.4|2653.9|2659.6|2656.1|2656.8|2653.3|535
1614768300000|2021-03-03 10:45:00|2657.3|2653.8|2658.9|2655.4|2659.6|2656.1|2656.6|2653.1|528
1614768600000|2021-03-03 10:50:00|2658.5|2655|2660.4|2656.9|2662.6|2659.1|2658.1|2654.6|452
1614768900000|2021-03-03 10:55:00|2660.6|2657.1|2661.1|2657.6|2663.2|2659.7|2659.6|2656.1|492
1614769200000|2021-03-03 11:00:00|2661|2657.5|2659.8|2656.3|2661.5|2658|2657.9|2654.4|534
1614769500000|2021-03-03 11:05:00|2660|2656.5|2659.6|2656.1|2662.4|2658.9|2659.1|2655.6|496
1614769800000|2021-03-03 11:10:00|2659.7|2656.2|2658.3|2654.8|2661|2657.5|2657.7|2654.2|475
1614770100000|2021-03-03 11:15:00|2658.4|2654.9|2658.3|2654.8|2659.8|2656.3|2656.8|2653.3|555
1614770400000|2021-03-03 11:20:00|2658.4|2654.9|2659|2655.5|2659.5|2656|2657.4|2653.9|464
1614770700000|2021-03-03 11:25:00|2659.1|2655.6|2656.2|2652.7|2659.2|2655.7|2654.5|2651|661
1614771000000|2021-03-03 11:30:00|2655.9|2652.4|2656.5|2653|2657.3|2653.8|2655|2651.5|624
1614771300000|2021-03-03 11:35:00|2656.6|2653.1|2654.8|2651.3|2657.3|2653.8|2654.7|2651.2|508
1614771600000|2021-03-03 11:40:00|2654.7|2651.2|2658.2|2654.7|2658.3|2654.8|2654.7|2651.2|634
1614771900000|2021-03-03 11:45:00|2658.1|2654.6|2657.5|2654|2659.2|2655.7|2656.1|2652.6|631
1614772200000|2021-03-03 11:50:00|2657.8|2654.3|2660.4|2656.9|2662.1|2658.6|2657.8|2654.3|690
1614772500000|2021-03-03 11:55:00|2660.6|2657.1|2661.2|2657.7|2663.7|2660.2|2659.9|2656.4|603
1614772800000|2021-03-03 12:00:00|2661.3|2657.8|2659.5|2656|2662.6|2659.1|2659.1|2655.6|737
1614773100000|2021-03-03 12:05:00|2659.7|2656.2|2658.2|2654.7|2663.5|2660|2657.6|2654.1|718
1614773400000|2021-03-03 12:10:00|2658|2654.5|2659.1|2655.6|2659.8|2656.3|2656.7|2653.2|682
1614773700000|2021-03-03 12:15:00|2658.8|2655.3|2658.5|2655|2660.6|2657.1|2657.6|2654.1|556
1614774000000|2021-03-03 12:20:00|2658.7|2655.2|2657.8|2654.3|2661.9|2658.4|2657.8|2654.3|543
1614774300000|2021-03-03 12:25:00|2658|2654.5|2656.4|2652.9|2659.9|2656.4|2656|2652.8|448
1614774600000|2021-03-03 12:30:00|2656.5|2653|2658.1|2654.6|2661.2|2657.7|2656.1|2652.6|659
1614774900000|2021-03-03 12:35:00|2657.9|2654.4|2659.6|2656.1|2660.1|2656.6|2657|2653.5|609
1614775200000|2021-03-03 12:40:00|2659.5|2656|2660.6|2657.1|2661.5|2658|2658.5|2655|588
1614775500000|2021-03-03 12:45:00|2660.7|2657.2|2660|2656.5|2661.1|2657.6|2658.5|2655|559
1614775800000|2021-03-03 12:50:00|2660.2|2656.7|2660.4|2656.9|2661.9|2658.4|2658.5|2655|607
1614776100000|2021-03-03 12:55:00|2660.5|2657|2661.2|2657.7|2661.7|2658.2|2659.4|2655.9|666
1614776400000|2021-03-03 13:00:00|2661.3|2657.8|2636.4|2632.9|2661.4|2657.9|2636|2632.9|1305
1614776700000|2021-03-03 13:05:00|2636|2634|2624.6|2621.1|2637.9|2634.4|2620.1|2616.6|1609
1614777000000|2021-03-03 13:10:00|2624.5|2621|2620.9|2617.4|2629|2625.5|2617.8|2614.3|1444
1614777300000|2021-03-03 13:15:00|2620.5|2617|2615.7|2612.2|2630.5|2627|2613.5|2610|1513
1614777600000|2021-03-03 13:20:00|2616|2612.5|2626.1|2622.6|2626.6|2623.1|2615.4|2611.9|1537
1614777900000|2021-03-03 13:25:00|2625.8|2622.3|2624.3|2620.8|2625.8|2622.3|2614.4|2610.9|1358
1614778200000|2021-03-03 13:30:00|2624.2|2620.7|2623.9|2620.4|2626.6|2623.1|2617.9|2614.4|1155
1614778500000|2021-03-03 13:35:00|2623.8|2620.3|2630.1|2626.6|2630.6|2627.1|2620.7|2617.2|1059
1614778800000|2021-03-03 13:40:00|2630.2|2626.7|2620.5|2617|2630.9|2627.4|2618.9|2615.4|1041
1614779100000|2021-03-03 13:45:00|2620.4|2616.9|2624.1|2620.6|2624.7|2621.2|2610.7|2607.2|1181
1614779400000|2021-03-03 13:50:00|2624.2|2620.7|2620.6|2617.1|2624.9|2621.4|2619.8|2616.7|997
1614779700000|2021-03-03 13:55:00|2620.4|2616.9|2621|2617.5|2623.2|2619.7|2615.2|2611.7|1156
1614780000000|2021-03-03 14:00:00|2620.9|2617.4|2623.4|2619.9|2626|2622.9|2616.4|2612.9|1069
1614780300000|2021-03-03 14:05:00|2623.5|2620|2605.9|2602.4|2623.6|2620.1|2600.9|2598.2|1203
1614780600000|2021-03-03 14:10:00|2605.8|2602.3|2606.6|2603.1|2612.7|2609.2|2601.1|2598.3|1298
1614780900000|2021-03-03 14:15:00|2606.2|2602.7|2609|2605.5|2613.1|2609.8|2600.8|2598.2|1489
1614781200000|2021-03-03 14:20:00|2608.8|2605.3|2619.4|2615.9|2621.1|2617.6|2602.1|2599|1141
1614781500000|2021-03-03 14:25:00|2619.2|2615.7|2618.7|2615.2|2621.7|2618.2|2616.3|2613.3|758
1614781800000|2021-03-03 14:30:00|2618.4|2614.9|2620.9|2617.4|2631.8|2628.3|2615.2|2611.7|936
1614782100000|2021-03-03 14:35:00|2621.1|2617.6|2614.7|2611.2|2626.5|2623|2612.4|2608.9|896
1614782400000|2021-03-03 14:40:00|2614.5|2611|2612.7|2609.2|2616.7|2613.2|2609.7|2606.2|873
1614782700000|2021-03-03 14:45:00|2612.4|2608.9|2619.4|2615.9|2622.2|2618.7|2610.2|2606.7|914
1614783000000|2021-03-03 14:50:00|2619.2|2615.7|2617.3|2613.8|2625.3|2621.8|2614.4|2610.9|833
1614783300000|2021-03-03 14:55:00|2616.8|2613.3|2613.9|2610.4|2620.7|2617.2|2611.1|2607.6|1182
1614783600000|2021-03-03 15:00:00|2614.1|2610.6|2613|2609.5|2621.9|2618.4|2608.6|2605.1|1440
1614783900000|2021-03-03 15:05:00|2613.1|2609.6|2618.7|2615.2|2620.9|2617.4|2605.9|2602.4|1475
1614784200000|2021-03-03 15:10:00|2618.5|2615|2609.4|2605.9|2619.9|2616.4|2609.2|2605.7|1317
1614784500000|2021-03-03 15:15:00|2609.6|2606.1|2610.9|2607.4|2613.7|2610.5|2606.7|2603.2|1326
1614784800000|2021-03-03 15:20:00|2610.8|2607.3|2613.4|2609.9|2617.1|2613.6|2608.2|2604.7|1443
1614785100000|2021-03-03 15:25:00|2613.2|2609.7|2602.6|2599.1|2616.1|2612.6|2602.2|2598.7|1296
1614785400000|2021-03-03 15:30:00|2602.4|2598.9|2608.4|2604.9|2609.6|2606.1|2599.6|2596.1|1372
1614785700000|2021-03-03 15:35:00|2608.5|2605|2604.6|2601.1|2609.2|2605.7|2601.9|2598.4|1240
1614786000000|2021-03-03 15:40:00|2604.5|2601|2586.9|2583.4|2604.6|2601.1|2584.8|2581.3|1396
1614786300000|2021-03-03 15:45:00|2586.4|2582.9|2609.3|2605.8|2611.4|2607.9|2585.7|2582.2|1669
1614786600000|2021-03-03 15:50:00|2609.2|2605.7|2611.2|2607.7|2611.4|2607.9|2605.8|2602.3|1374
1614786900000|2021-03-03 15:55:00|2611|2607.5|2623.3|2619.8|2626.8|2623.3|2610|2606.5|1597
1614787200000|2021-03-03 16:00:00|2623.6|2620.1|2624.4|2620.9|2629.5|2626|2620.6|2617.4|1386
1614787500000|2021-03-03 16:05:00|2624.5|2621|2629|2625.5|2634.9|2631.4|2624.5|2621|1326
1614787800000|2021-03-03 16:10:00|2628.9|2625.4|2637|2633.5|2637.8|2634.3|2628.6|2625.1|1238
1614788100000|2021-03-03 16:15:00|2637.3|2633.8|2637.2|2633.7|2639.6|2636.1|2633.6|2630.1|1190
1614788400000|2021-03-03 16:20:00|2637.1|2633.6|2644.3|2640.8|2645.7|2642.2|2635.1|2631.6|1095
1614788700000|2021-03-03 16:25:00|2643.6|2640.1|2644.3|2640.8|2648|2644.5|2641.5|2638.2|1246
1614789000000|2021-03-03 16:30:00|2644.1|2640.6|2642.1|2638.6|2646.9|2643.4|2641.8|2638.3|1141
1614789300000|2021-03-03 16:35:00|2642.2|2638.7|2642.9|2639.4|2651.3|2647.8|2642|2638.5|1044
1614789600000|2021-03-03 16:40:00|2643.1|2639.6|2637.9|2634.4|2644.3|2640.8|2637.2|2633.7|1025
1614789900000|2021-03-03 16:45:00|2637.8|2634.3|2638.3|2634.8|2640.4|2636.9|2634.5|2631|1032
1614790200000|2021-03-03 16:50:00|2638.2|2634.7|2637.7|2634.2|2641.7|2638.2|2636.3|2632.8|1052
1614790500000|2021-03-03 16:55:00|2637.5|2634|2635.5|2632|2639.8|2636.3|2635.2|2631.7|1102
1614790800000|2021-03-03 17:00:00|2635.6|2632.1|2635|2631.5|2636.2|2632.7|2632.4|2628.9|1038
1614791100000|2021-03-03 17:05:00|2634.4|2630.9|2636.1|2632.6|2637.2|2633.7|2632.8|2629.3|958
1614791400000|2021-03-03 17:10:00|2635.6|2632.1|2635.9|2632.4|2637.2|2633.7|2632.5|2629|845
1614791700000|2021-03-03 17:15:00|2636|2632.5|2633.4|2629.9|2637.3|2633.8|2632.6|2629.1|954
1614792000000|2021-03-03 17:20:00|2633.3|2629.8|2634.3|2630.8|2635.9|2632.4|2632.2|2628.7|814
1614792300000|2021-03-03 17:25:00|2634|2630.5|2632.7|2629.2|2635|2631.5|2630.7|2627.2|711
1614792600000|2021-03-03 17:30:00|2632.6|2629.1|2630.6|2627.1|2632.7|2629.6|2628.9|2625.4|758
1614792900000|2021-03-03 17:35:00|2630.7|2627.2|2634|2632|2635.9|2633.1|2629.6|2626.1|874
1614793200000|2021-03-03 17:40:00|2633.9|2631.9|2636.4|2632.9|2637.5|2634.7|2632.8|2630.1|733
1614793500000|2021-03-03 17:45:00|2636.3|2632.8|2638|2634.5|2639.1|2636.3|2633.5|2630.7|865
1614793800000|2021-03-03 17:50:00|2637.8|2634.3|2634.9|2632.9|2639.3|2636.6|2634.8|2631.8|784
1614794100000|2021-03-03 17:55:00|2635|2633|2631.7|2628.2|2636.5|2633.7|2630.6|2627.5|827
1614794400000|2021-03-03 18:00:00|2631.5|2628|2631.7|2628.2|2634.6|2631.2|2630.6|2627.1|837
1614794700000|2021-03-03 18:05:00|2631.3|2627.8|2629.1|2625.6|2632.2|2628.7|2628.3|2624.8|648
1614795000000|2021-03-03 18:10:00|2628.9|2625.4|2632.4|2628.9|2633.8|2631.2|2628.3|2624.8|825
1614795300000|2021-03-03 18:15:00|2632.5|2629|2633.7|2630.2|2635.8|2632.3|2629.5|2626.2|872
1614795600000|2021-03-03 18:20:00|2634.1|2630.6|2633|2631|2635.5|2632|2631.7|2628.2|804
1614795900000|2021-03-03 18:25:00|2633.5|2630|2631.4|2627.9|2635.9|2632.6|2630.2|2626.7|997
1614796200000|2021-03-03 18:30:00|2631.6|2628.1|2628.5|2626.5|2632.1|2628.6|2624|2621|850
1614796500000|2021-03-03 18:35:00|2629.4|2625.9|2634.2|2630.7|2635.7|2633|2628.6|2625.6|617
1614796800000|2021-03-03 18:40:00|2634|2630.5|2633.3|2629.8|2636.5|2633.4|2632.3|2628.8|634
1614797100000|2021-03-03 18:45:00|2633.2|2629.7|2632.1|2628.6|2634.8|2632.1|2630.1|2626.6|467
1614797400000|2021-03-03 18:50:00|2632.3|2628.8|2632.7|2629.2|2635.3|2631.8|2631.7|2628.5|599
1614797700000|2021-03-03 18:55:00|2632.6|2629.1|2630.3|2626.8|2633|2629.5|2629.6|2626.1|522
1614798000000|2021-03-03 19:00:00|2630.4|2626.9|2625.6|2622.1|2631.9|2628.4|2625.3|2621.8|613
1614798300000|2021-03-03 19:05:00|2625.7|2622.2|2624.6|2621.1|2626.9|2623.4|2624.2|2620.7|628
1614798600000|2021-03-03 19:10:00|2624.7|2621.2|2626.4|2622.9|2627.8|2624.3|2624.5|2621|537
1614798900000|2021-03-03 19:15:00|2626.3|2622.8|2621.1|2617.6|2626.4|2622.9|2620.3|2616.8|659
1614799200000|2021-03-03 19:20:00|2621.3|2617.8|2619.6|2616.1|2622.4|2619.3|2617.7|2614.4|771
1614799500000|2021-03-03 19:25:00|2619.4|2615.9|2618.5|2615|2620.7|2617.8|2616.4|2613.2|836
1614799800000|2021-03-03 19:30:00|2618.4|2614.9|2616.3|2612.8|2620.2|2616.7|2613.4|2610.8|783
1614800100000|2021-03-03 19:35:00|2616.2|2612.7|2619.3|2617.3|2623.7|2620.6|2615.6|2612.3|886
1614800400000|2021-03-03 19:40:00|2620.1|2616.6|2617|2615|2621.1|2618.3|2616.9|2613.9|758
1614800700000|2021-03-03 19:45:00|2617.4|2613.9|2612.1|2608.6|2617.5|2615.1|2610.4|2607.5|687
1614801000000|2021-03-03 19:50:00|2611.5|2609.5|2618.6|2615.1|2618.9|2616.1|2611.5|2608|775
1614801300000|2021-03-03 19:55:00|2618.8|2615.3|2619.8|2616.3|2622.1|2618.7|2616.9|2613.6|723
1614801600000|2021-03-03 20:00:00|2619.9|2616.4|2627.2|2623.7|2627.9|2625|2619|2615.8|760
1614801900000|2021-03-03 20:05:00|2627.3|2623.8|2623.9|2620.4|2627.3|2624.5|2622.2|2619.1|611
1614802200000|2021-03-03 20:10:00|2623.7|2620.2|2623.9|2620.4|2627.3|2624|2622.9|2620.1|701
1614802500000|2021-03-03 20:15:00|2624.1|2620.6|2624.2|2622.2|2625.7|2623.1|2621|2618.3|717
1614802800000|2021-03-03 20:20:00|2624.4|2622.4|2624|2620.5|2626|2623.5|2622.2|2619.1|564
1614803100000|2021-03-03 20:25:00|2623.3|2621.3|2623.4|2619.9|2625.3|2622.6|2620.2|2617.4|657
1614803400000|2021-03-03 20:30:00|2622.8|2620.8|2620.6|2618.6|2623.9|2621|2620.6|2617.8|561
1614803700000|2021-03-03 20:35:00|2621.4|2617.9|2622.4|2618.9|2624|2621.5|2620.6|2617.9|546
1614804000000|2021-03-03 20:40:00|2622.3|2618.8|2620.7|2617.2|2625.3|2622.5|2619.6|2616.8|543
1614804300000|2021-03-03 20:45:00|2620.6|2617.1|2620.8|2618.8|2622.8|2620.4|2618.5|2615.6|538
1614804600000|2021-03-03 20:50:00|2621.3|2617.8|2618.8|2616.8|2622.1|2619.5|2618.2|2615.5|692
1614804900000|2021-03-03 20:55:00|2619.6|2616.1|2616.1|2614.1|2620|2617.5|2615.2|2612.3|688
1614805200000|2021-03-03 21:00:00|2617.2|2613.7|2618.3|2616.3|2620.4|2617.7|2615.9|2613.4|665
1614805500000|2021-03-03 21:05:00|2618.4|2616.4|2617.5|2614|2619.2|2616.8|2616.4|2613.6|373
1614805800000|2021-03-03 21:10:00|2617.1|2615.1|2615.8|2613.8|2618.4|2616.2|2615.8|2612.6|209
1614806100000|2021-03-03 21:15:00|2615.7|2613.7|2617.7|2614.2|2617.9|2615.3|2615.7|2613.1|152
1614806400000|2021-03-03 21:20:00|2617.4|2613.9|2617.1|2613.6|2618.6|2615.8|2616.4|2613.1|186
1614806700000|2021-03-03 21:25:00|2617.2|2613.7|2616.4|2614.4|2618.6|2615.6|2616.2|2613.1|221
1614807000000|2021-03-03 21:30:00|2616.3|2614.3|2616.3|2614.3|2618.1|2615.7|2615.1|2612.1|213
1614807300000|2021-03-03 21:35:00|2616.2|2614.2|2616|2612.5|2617.1|2614.3|2614.9|2611.9|174
1614807600000|2021-03-03 21:40:00|2616.6|2613.1|2614.7|2612.7|2617.8|2615|2614.7|2611.4|147
1614807900000|2021-03-03 21:45:00|2615.2|2611.7|2615.2|2611.7|2617.6|2614.7|2614.1|2610.6|308
1614808200000|2021-03-03 21:50:00|2614.8|2611.3|2613.8|2611.8|2616.9|2614.2|2613.7|2610.2|282
1614808500000|2021-03-03 21:55:00|2613.6|2610.1|2611|2607.5|2614.3|2611.3|2609|2605.5|312
1614812400000|2021-03-03 23:00:00|2612.8|2609.3|2613.1|2609.6|2614.9|2611.4|2611.9|2608.4|310
1614812700000|2021-03-03 23:05:00|2613.2|2609.7|2616.1|2612.6|2616.5|2613|2612.6|2609.1|212
1614813000000|2021-03-03 23:10:00|2615.2|2611.7|2611.6|2608.1|2616.3|2612.8|2610.9|2607.4|208
1614813300000|2021-03-03 23:15:00|2611.4|2607.9|2606.4|2602.9|2612.7|2609.2|2604.4|2600.9|363
1614813600000|2021-03-03 23:20:00|2606.5|2603|2602.9|2599.4|2607|2603.5|2602|2598.5|428
1614813900000|2021-03-03 23:25:00|2602.6|2599.1|2606.3|2602.8|2607.3|2603.8|2602.6|2599.1|270
1614814200000|2021-03-03 23:30:00|2606.4|2602.9|2605.2|2601.7|2610.1|2606.6|2604.4|2600.9|327
1614814500000|2021-03-03 23:35:00|2605.9|2602.4|2603.7|2600.2|2606.2|2602.7|2603.1|2599.6|373
1614814800000|2021-03-03 23:40:00|2603.6|2600.1|2611.7|2608.2|2612.4|2608.9|2603.5|2600|300
1614815100000|2021-03-03 23:45:00|2611.8|2608.3|2608.8|2605.3|2611.8|2608.3|2607.5|2604|445
1614815400000|2021-03-03 23:50:00|2609|2605.5|2606.1|2602.6|2609|2605.5|2604.9|2601.4|311
1614815700000|2021-03-03 23:55:00|2606.2|2602.7|2602|2598.5|2609.6|2606.1|2601.7|2598.2|391
1614816000000|2021-03-04 00:00:00|2601.7|2598.2|2603.5|2600|2604.7|2601.2|2598.5|2595|452
1614816300000|2021-03-04 00:05:00|2603.4|2599.9|2608.5|2605|2609|2605.5|2603|2599.5|409
1614816600000|2021-03-04 00:10:00|2608.6|2605.1|2608.8|2605.3|2611.9|2608.4|2608.5|2605|454
1614816900000|2021-03-04 00:15:00|2608.9|2605.4|2612.8|2609.3|2613.5|2610|2606.9|2603.4|400
1614817200000|2021-03-04 00:20:00|2612.9|2609.4|2614.2|2610.7|2615.3|2611.8|2611.5|2608|438
1614817500000|2021-03-04 00:25:00|2614.3|2610.8|2614.6|2611.1|2616.7|2613.2|2613.8|2610.3|401
1614817800000|2021-03-04 00:30:00|2614.3|2610.8|2619.4|2615.9|2619.8|2616.3|2614.1|2610.6|437
1614818100000|2021-03-04 00:35:00|2619.6|2616.1|2621.4|2617.9|2623.4|2619.9|2619.5|2616|394
1614818400000|2021-03-04 00:40:00|2621.7|2618.2|2621.7|2618.2|2622.7|2619.2|2619.1|2615.6|295
1614818700000|2021-03-04 00:45:00|2621.4|2617.9|2619.1|2615.6|2622.2|2618.7|2617.9|2614.4|383
1614819000000|2021-03-04 00:50:00|2619|2615.5|2618.8|2615.3|2622|2618.5|2617.9|2614.4|419
1614819300000|2021-03-04 00:55:00|2619.1|2615.6|2621.4|2617.9|2621.6|2618.1|2618.5|2615|405
1614819600000|2021-03-04 01:00:00|2620.7|2617.2|2613.2|2609.7|2624.1|2620.6|2611.6|2608.1|1240
1614819900000|2021-03-04 01:05:00|2613.8|2610.3|2612.7|2609.2|2616.3|2612.8|2609.5|2606|999
1614820200000|2021-03-04 01:10:00|2612.8|2609.3|2618|2614.5|2619.2|2615.7|2611.7|2608.2|739
1614820500000|2021-03-04 01:15:00|2618.1|2614.6|2623|2619.5|2623.7|2620.2|2615.9|2612.4|789
1614820800000|2021-03-04 01:20:00|2623.7|2620.2|2621.1|2617.6|2623.8|2620.3|2620|2616.5|815
1614821100000|2021-03-04 01:25:00|2620.8|2617.3|2620.7|2617.2|2624|2620.5|2618.9|2615.4|797
1614821400000|2021-03-04 01:30:00|2620.8|2617.3|2625.9|2622.4|2626.8|2623.3|2620|2616.5|807
1614821700000|2021-03-04 01:35:00|2625.7|2622.2|2625.9|2622.4|2626.6|2623.1|2623.5|2620|689
1614822000000|2021-03-04 01:40:00|2626.3|2622.8|2625.8|2622.3|2629.3|2625.8|2625.2|2621.7|698
1614822300000|2021-03-04 01:45:00|2625.6|2622.1|2624.5|2621|2626.1|2622.6|2623.8|2620.3|676
1614822600000|2021-03-04 01:50:00|2624.6|2621.1|2625.3|2621.8|2625.7|2622.2|2621.5|2618|648
1614822900000|2021-03-04 01:55:00|2625|2621.5|2627.6|2624.1|2627.6|2624.1|2622.2|2618.7|591
1614823200000|2021-03-04 02:00:00|2627.7|2624.2|2629.7|2626.2|2632.7|2629.2|2625.2|2621.7|824
1614823500000|2021-03-04 02:05:00|2629.9|2626.4|2626.2|2622.7|2631.4|2627.9|2625.4|2621.9|684
1614823800000|2021-03-04 02:10:00|2626.3|2622.8|2623.9|2620.4|2626.7|2623.2|2622.7|2619.2|705
1614824100000|2021-03-04 02:15:00|2623.7|2620.2|2620.8|2617.3|2625.9|2622.4|2620.3|2616.8|498
1614824400000|2021-03-04 02:20:00|2621.2|2617.7|2620.4|2616.9|2623.6|2620.1|2619.1|2615.6|510
1614824700000|2021-03-04 02:25:00|2620.6|2617.1|2618.6|2615.1|2622.4|2618.9|2618.2|2614.7|572
1614825000000|2021-03-04 02:30:00|2619.6|2616.1|2614.2|2610.7|2620.4|2616.9|2613.7|2610.2|855
1614825300000|2021-03-04 02:35:00|2614.9|2611.4|2614.4|2610.9|2619.2|2615.7|2612.2|2608.7|853
1614825600000|2021-03-04 02:40:00|2614.3|2610.8|2616.8|2613.3|2618.2|2614.7|2611.3|2607.8|835
1614825900000|2021-03-04 02:45:00|2616.1|2612.6|2617.1|2613.6|2618.6|2615.1|2616.1|2612.6|529
1614826200000|2021-03-04 02:50:00|2617|2613.5|2616.4|2612.9|2617|2613.5|2612.2|2608.7|668
1614826500000|2021-03-04 02:55:00|2616.3|2612.8|2616.7|2613.2|2617.5|2614|2613.2|2609.7|687
1614826800000|2021-03-04 03:00:00|2616|2612.5|2615.6|2612.1|2617.5|2614|2612.1|2608.6|715
1614827100000|2021-03-04 03:05:00|2615.8|2612.3|2618|2614.5|2618.7|2615.2|2612.1|2608.6|829
1614827400000|2021-03-04 03:10:00|2618.1|2614.6|2615.6|2612.1|2618.7|2615.2|2615.4|2611.9|632
1614827700000|2021-03-04 03:15:00|2615.5|2612|2612.9|2609.4|2616.2|2612.7|2611.9|2608.4|439
1614828000000|2021-03-04 03:20:00|2613.1|2609.6|2605.7|2602.2|2613.7|2610.2|2605.2|2601.7|710
1614828300000|2021-03-04 03:25:00|2605.6|2602.1|2608.3|2604.8|2609.9|2606.4|2602.7|2599.2|817
1614828600000|2021-03-04 03:30:00|2608.6|2605.1|2610.8|2607.3|2611.2|2607.7|2607.3|2603.8|498
1614828900000|2021-03-04 03:35:00|2611|2607.5|2609.2|2605.7|2611.2|2607.7|2608.4|2604.9|349
1614829200000|2021-03-04 03:40:00|2609.3|2605.8|2609.6|2606.1|2610.6|2607.1|2608.4|2604.9|278
1614829500000|2021-03-04 03:45:00|2609.4|2605.9|2608.6|2605.1|2610.1|2606.6|2607.6|2604.1|413
1614829800000|2021-03-04 03:50:00|2608.5|2605|2609.4|2605.9|2610.1|2606.6|2604.9|2601.4|455
1614830100000|2021-03-04 03:55:00|2609.2|2605.7|2608|2604.5|2610.6|2607.1|2606.9|2603.4|564
1614830400000|2021-03-04 04:00:00|2608.2|2604.7|2599.5|2596|2608.4|2604.9|2599.5|2596|726
1614830700000|2021-03-04 04:05:00|2599.9|2596.4|2599.5|2596|2600.3|2596.8|2592.6|2589.1|861
1614831000000|2021-03-04 04:10:00|2599.6|2596.1|2604.5|2601|2607.6|2604.1|2599.1|2595.6|735
1614831300000|2021-03-04 04:15:00|2605.3|2601.8|2605.5|2602|2606.6|2603.1|2603.1|2599.6|563
1614831600000|2021-03-04 04:20:00|2605.4|2601.9|2610.2|2606.7|2610.3|2606.8|2604.6|2601.1|471
1614831900000|2021-03-04 04:25:00|2610|2606.5|2613.9|2610.4|2614.6|2611.1|2608.3|2604.8|730
1614832200000|2021-03-04 04:30:00|2614|2610.5|2613.8|2610.3|2617.3|2613.8|2612.5|2609|515
1614832500000|2021-03-04 04:35:00|2613.9|2610.4|2616.3|2612.8|2618.4|2614.9|2612.6|2609.1|566
1614832800000|2021-03-04 04:40:00|2616.2|2612.7|2619.5|2616|2620.4|2616.9|2615.5|2612|617
1614833100000|2021-03-04 04:45:00|2619.2|2615.7|2617.6|2614.1|2620.5|2617|2616.1|2612.6|590
1614833400000|2021-03-04 04:50:00|2617.5|2614|2618.6|2615.1|2618.9|2615.4|2616.2|2612.7|448
1614833700000|2021-03-04 04:55:00|2618.7|2615.2|2619.5|2616|2620.1|2616.6|2617.6|2614.1|464
1614834000000|2021-03-04 05:00:00|2619.7|2616.2|2617.5|2614|2620.1|2616.6|2616.5|2613|455
1614834300000|2021-03-04 05:05:00|2617.6|2614.1|2616.4|2612.9|2618.4|2614.9|2616|2612.5|405
1614834600000|2021-03-04 05:10:00|2616.5|2613|2615.9|2612.4|2618.6|2615.1|2614.5|2611|401
1614834900000|2021-03-04 05:15:00|2615.7|2612.2|2616.4|2612.9|2617.8|2614.3|2615.2|2611.7|331
1614835200000|2021-03-04 05:20:00|2616.2|2612.7|2618.4|2614.9|2619.9|2616.4|2615.9|2612.4|432
1614835500000|2021-03-04 05:25:00|2618.1|2614.6|2616.1|2612.6|2618.4|2614.9|2615.9|2612.4|324
1614835800000|2021-03-04 05:30:00|2616.4|2612.9|2619.5|2616|2620.7|2617.2|2615.6|2612.1|912
1614836100000|2021-03-04 05:35:00|2619.3|2615.8|2624.4|2620.9|2626.8|2623.3|2618.9|2615.4|894
1614836400000|2021-03-04 05:40:00|2624.9|2621.4|2623|2619.5|2625.4|2621.9|2621.8|2618.3|630
1614836700000|2021-03-04 05:45:00|2623.1|2619.6|2625|2621.5|2625.9|2622.4|2621.8|2618.3|592
1614837000000|2021-03-04 05:50:00|2624.8|2621.3|2628.5|2625|2629.3|2625.8|2622.8|2619.3|626
1614837300000|2021-03-04 05:55:00|2628.6|2625.1|2622.2|2618.7|2628.9|2625.4|2621.8|2618.3|550
1614837600000|2021-03-04 06:00:00|2622.3|2618.8|2619.3|2615.8|2622.3|2618.8|2618|2614.5|720
1614837900000|2021-03-04 06:05:00|2619.1|2615.6|2617.8|2614.3|2620.5|2617|2617.8|2614.3|693
1614838200000|2021-03-04 06:10:00|2617.6|2614.1|2617.2|2613.7|2620.8|2617.3|2615.5|2612|715
1614838500000|2021-03-04 06:15:00|2617.4|2613.9|2616.3|2612.8|2618.8|2615.3|2615.6|2612.1|522
1614838800000|2021-03-04 06:20:00|2616.7|2613.2|2609.6|2606.1|2617.1|2613.6|2609.1|2605.6|485
1614839100000|2021-03-04 06:25:00|2609.8|2606.3|2607.4|2603.9|2614.2|2610.7|2606|2602.5|804
1614839400000|2021-03-04 06:30:00|2607.5|2604|2606.9|2603.4|2610.6|2607.1|2605.5|2602|815
1614839700000|2021-03-04 06:35:00|2607.1|2603.6|2605.9|2602.4|2609.6|2606.1|2604.6|2601.1|941
1614840000000|2021-03-04 06:40:00|2605.2|2601.7|2611.3|2607.8|2613|2609.5|2603.2|2599.7|871
1614840300000|2021-03-04 06:45:00|2611.6|2608.1|2610.1|2606.6|2613.2|2609.7|2606.5|2603|850
1614840600000|2021-03-04 06:50:00|2609.9|2606.4|2610.2|2606.7|2613.2|2609.7|2608.7|2605.2|844
1614840900000|2021-03-04 06:55:00|2610.4|2606.9|2607.4|2603.9|2611.7|2608.2|2606.5|2603|880
1614841200000|2021-03-04 07:00:00|2607.5|2604|2609.7|2606.2|2614.3|2610.8|2606|2602.5|754
1614841500000|2021-03-04 07:05:00|2609.5|2606|2612.6|2609.1|2613.9|2610.4|2608.8|2605.3|717
1614841800000|2021-03-04 07:10:00|2613|2609.5|2626.2|2622.7|2626.6|2623.1|2612|2608.5|793
1614842100000|2021-03-04 07:15:00|2626.1|2622.6|2622.2|2618.7|2627.1|2623.6|2621.5|2618|755
1614842400000|2021-03-04 07:20:00|2621.9|2618.4|2622.4|2618.9|2624.4|2620.9|2620.6|2617.1|757
1614842700000|2021-03-04 07:25:00|2622.6|2619.1|2621.3|2617.8|2623.9|2620.4|2619.4|2615.9|667
1614843000000|2021-03-04 07:30:00|2621.2|2617.7|2620.6|2617.1|2623.8|2620.3|2618.6|2615.1|773
1614843300000|2021-03-04 07:35:00|2620.4|2616.9|2616.6|2613.1|2621.8|2618.3|2616.6|2613.1|710
1614843600000|2021-03-04 07:40:00|2617|2613.5|2617.6|2614.1|2619.2|2615.7|2614.7|2611.2|701
1614843900000|2021-03-04 07:45:00|2617.7|2614.2|2612.3|2608.8|2619|2615.5|2611.5|2608|689
1614844200000|2021-03-04 07:50:00|2611.9|2608.4|2614.3|2610.8|2617|2613.5|2611.7|2608.2|803
1614844500000|2021-03-04 07:55:00|2614.4|2610.9|2609.4|2605.9|2614.5|2611|2607.2|2603.7|885
1614844800000|2021-03-04 08:00:00|2608.8|2605.3|2608.8|2605.3|2615.1|2611.6|2608.1|2604.7|800
1614845100000|2021-03-04 08:05:00|2609.1|2605.6|2610|2606.5|2611.2|2607.7|2607|2603.5|796
1614845400000|2021-03-04 08:10:00|2610.3|2606.8|2607|2603.5|2612.6|2609.1|2606.1|2602.6|703
1614845700000|2021-03-04 08:15:00|2606.9|2603.4|2610.7|2607.2|2611.1|2607.6|2606.7|2603.2|747
1614846000000|2021-03-04 08:20:00|2610.5|2607|2610.3|2606.8|2614.1|2610.6|2609.2|2605.7|725
1614846300000|2021-03-04 08:25:00|2610.2|2606.7|2608.9|2605.4|2614.2|2610.7|2608.8|2605.3|690
1614846600000|2021-03-04 08:30:00|2608.8|2605.3|2614.4|2610.9|2614.4|2610.9|2607.2|2603.7|619
1614846900000|2021-03-04 08:35:00|2615|2611.5|2612.5|2609|2615.2|2611.7|2610.2|2606.7|718
1614847200000|2021-03-04 08:40:00|2612.3|2608.8|2608.4|2604.9|2613.4|2609.9|2608|2604.5|668
1614847500000|2021-03-04 08:45:00|2608.3|2604.8|2604.9|2601.4|2609.7|2606.2|2604.3|2600.8|645
1614847800000|2021-03-04 08:50:00|2604.8|2601.3|2605.5|2602|2605.8|2602.3|2597.5|2594|825
1614848100000|2021-03-04 08:55:00|2605.6|2602.1|2601.8|2598.3|2610.7|2607.2|2601.4|2597.9|739
1614848400000|2021-03-04 09:00:00|2601.7|2598.2|2598|2594.5|2605.5|2602|2595.2|2591.7|703
1614848700000|2021-03-04 09:05:00|2597.7|2594.2|2596.2|2592.7|2600.4|2596.9|2596|2592.5|685
1614849000000|2021-03-04 09:10:00|2596.1|2592.6|2595.2|2591.7|2598|2594.5|2589.4|2585.9|842
1614849300000|2021-03-04 09:15:00|2595.3|2591.8|2592.8|2589.3|2597.5|2594|2590.4|2586.9|901
1614849600000|2021-03-04 09:20:00|2592.9|2589.4|2579.1|2575.6|2598.8|2590.9|2563.8|2560.3|1179
1614849900000|2021-03-04 09:25:00|2579.6|2576.1|2579.2|2575.7|2584.1|2580.6|2574.1|2570.6|1030
1614850200000|2021-03-04 09:30:00|2579.4|2575.9|2581.8|2578.3|2584.1|2580.6|2573.1|2569.6|984
1614850500000|2021-03-04 09:35:00|2581.7|2578.2|2587|2583.5|2587.7|2584.2|2580.6|2577.1|863
1614850800000|2021-03-04 09:40:00|2586.8|2583.3|2586.1|2582.6|2593.1|2589.6|2584.6|2581.1|1044
1614851100000|2021-03-04 09:45:00|2586.2|2582.7|2590.1|2586.6|2596.5|2593|2584.6|2581.1|797
1614851400000|2021-03-04 09:50:00|2590.2|2586.7|2596.6|2593.1|2597.4|2593.9|2588.7|2585.2|681
1614851700000|2021-03-04 09:55:00|2596.7|2593.2|2597|2593.5|2608.5|2605|2594.7|2591.2|768
1614852000000|2021-03-04 10:00:00|2597.5|2594|2603.6|2600.1|2604.2|2600.7|2593.7|2590.2|816
1614852300000|2021-03-04 10:05:00|2603.1|2599.6|2596.1|2592.6|2603.5|2600|2595.8|2592.3|708
1614852600000|2021-03-04 10:10:00|2596.3|2592.8|2596.6|2593.1|2598|2594.5|2595.1|2591.6|707
1614852900000|2021-03-04 10:15:00|2596.7|2593.2|2595.1|2591.6|2597.9|2594.4|2594|2590.5|777
1614853200000|2021-03-04 10:20:00|2595|2591.5|2595.6|2592.1|2602.1|2598.6|2594.6|2591.5|674
1614853500000|2021-03-04 10:25:00|2595.4|2591.9|2583.1|2579.6|2595.4|2591.9|2579.3|2575.8|841
1614853800000|2021-03-04 10:30:00|2583|2579.5|2589.9|2586.4|2591.5|2588|2580.1|2577.3|728
1614854100000|2021-03-04 10:35:00|2589.8|2586.3|2589.5|2586|2590.7|2587.2|2585.7|2582.2|559
1614854400000|2021-03-04 10:40:00|2589.4|2585.9|2590.9|2587.4|2593.2|2589.7|2587.8|2584.3|525
1614854700000|2021-03-04 10:45:00|2590.7|2587.2|2593.8|2590.3|2594.8|2591.3|2589.5|2586|478
1614855000000|2021-03-04 10:50:00|2593.7|2590.2|2596.3|2592.8|2597.3|2594.7|2592.9|2589.4|597
1614855300000|2021-03-04 10:55:00|2596.5|2593|2597.9|2594.4|2598.6|2595.1|2593.7|2590.9|628
1614855600000|2021-03-04 11:00:00|2598|2594.5|2595.4|2591.9|2598|2594.5|2591.5|2588|561
1614855900000|2021-03-04 11:05:00|2595.3|2591.8|2595.7|2592.2|2597.3|2593.8|2593.5|2590.1|539
1614856200000|2021-03-04 11:10:00|2595.6|2592.1|2589.1|2585.6|2595.9|2592.4|2587.1|2583.6|625
1614856500000|2021-03-04 11:15:00|2589|2585.5|2587.6|2584.1|2591.1|2587.6|2586.1|2583.2|624
1614856800000|2021-03-04 11:20:00|2587.5|2584|2588.1|2586.1|2589.5|2587|2586.3|2583.4|547
1614857100000|2021-03-04 11:25:00|2588.7|2585.2|2586.5|2584.5|2589.6|2587.1|2586|2583.2|622
1614857400000|2021-03-04 11:30:00|2586.3|2584.3|2584.6|2582.6|2589.6|2587.1|2584.5|2581.5|614
1614857700000|2021-03-04 11:35:00|2584.7|2582.7|2592.4|2588.9|2593|2590.6|2584.3|2581.3|602
1614858000000|2021-03-04 11:40:00|2592.1|2588.6|2596|2592.5|2598|2594.5|2591.5|2588.3|565
1614858300000|2021-03-04 11:45:00|2596.3|2592.8|2597.9|2594.4|2598.5|2595.4|2594.2|2591.3|578
1614858600000|2021-03-04 11:50:00|2597.8|2594.3|2598.6|2595.1|2601.2|2598.2|2596.6|2593.3|623
1614858900000|2021-03-04 11:55:00|2598.9|2595.4|2598.1|2594.6|2600.7|2597.5|2596.5|2593.7|549
1614859200000|2021-03-04 12:00:00|2598|2594.5|2597.2|2593.7|2600.6|2597.4|2594.9|2591.4|811
1614859500000|2021-03-04 12:05:00|2597.1|2593.6|2600.9|2597.4|2601.4|2598.6|2594.2|2591|668
1614859800000|2021-03-04 12:10:00|2600.5|2597|2604.1|2600.6|2604.2|2601.5|2598.9|2595.7|635
1614860100000|2021-03-04 12:15:00|2604|2600.5|2607|2603.5|2608.2|2604.7|2602.7|2599.2|726
1614860400000|2021-03-04 12:20:00|2606.7|2603.2|2611|2607.5|2612.6|2609.1|2605.2|2601.7|652
1614860700000|2021-03-04 12:25:00|2610.9|2607.4|2611.8|2608.3|2613.4|2609.9|2608.2|2604.7|771
1614861000000|2021-03-04 12:30:00|2611.9|2608.4|2610.2|2606.7|2613.7|2610.2|2608.8|2605.3|681
1614861300000|2021-03-04 12:35:00|2610.3|2606.8|2611.2|2607.7|2612.4|2608.9|2609|2605.5|580
1614861600000|2021-03-04 12:40:00|2611.3|2607.8|2609.5|2606|2614.6|2611.8|2608.5|2605|630
1614861900000|2021-03-04 12:45:00|2609.4|2605.9|2608.6|2605.1|2613.2|2609.7|2608|2604.5|630
1614862200000|2021-03-04 12:50:00|2608.5|2605|2608.3|2604.8|2610.8|2607.3|2607.3|2603.9|645
1614862500000|2021-03-04 12:55:00|2608.4|2604.9|2611.8|2608.3|2612.5|2609|2607.7|2604.2|651
1614862800000|2021-03-04 13:00:00|2611.9|2608.4|2614.4|2610.9|2622.8|2619.9|2611.3|2607.8|1268
1614863100000|2021-03-04 13:05:00|2614.6|2611.1|2608.9|2605.4|2614.9|2611.4|2605.9|2602.4|1035
1614863400000|2021-03-04 13:10:00|2608.7|2605.2|2610.9|2607.4|2611.3|2608|2606.1|2602.6|977
1614863700000|2021-03-04 13:15:00|2611.2|2607.7|2612.1|2608.6|2614.9|2611.4|2607.1|2603.6|942
1614864000000|2021-03-04 13:20:00|2611.9|2608.4|2611.4|2607.9|2614.3|2611.1|2606.9|2603.4|971
1614864300000|2021-03-04 13:25:00|2611.5|2608|2595.3|2591.8|2611.5|2608|2590.5|2587|855
1614864600000|2021-03-04 13:30:00|2595.1|2591.6|2607.2|2603.7|2612.2|2609|2591|2587.5|1348
1614864900000|2021-03-04 13:35:00|2607.4|2603.9|2612.7|2609.2|2613.2|2610|2605.5|2602|1029
1614865200000|2021-03-04 13:40:00|2612.4|2608.9|2609.2|2605.7|2615.8|2612.5|2608.4|2605.2|1123
1614865500000|2021-03-04 13:45:00|2608.4|2606.4|2604.4|2600.9|2609.1|2606.4|2602.9|2599.5|990
1614865800000|2021-03-04 13:50:00|2603.3|2601.3|2607.7|2604.2|2609.5|2606.5|2601.4|2598.5|826
1614866100000|2021-03-04 13:55:00|2607.6|2604.1|2607.5|2604|2609.4|2605.9|2604.3|2600.9|774
1614866400000|2021-03-04 14:00:00|2607.3|2603.8|2605.8|2602.3|2609.8|2606.7|2601.1|2597.6|976
1614866700000|2021-03-04 14:05:00|2605.7|2602.2|2601.4|2597.9|2608.6|2605.5|2600.3|2597.2|806
1614867000000|2021-03-04 14:10:00|2601.6|2598.1|2603.2|2599.7|2605.8|2602.7|2597.3|2593.8|877
1614867300000|2021-03-04 14:15:00|2603.1|2599.6|2603.7|2600.2|2604.9|2601.7|2598.6|2595.1|902
1614867600000|2021-03-04 14:20:00|2603.6|2600.1|2604.4|2600.9|2605.5|2602|2601.9|2598.4|546
1614867900000|2021-03-04 14:25:00|2603.6|2601.6|2598.6|2595.1|2604.5|2601.6|2597.3|2593.9|568
1614868200000|2021-03-04 14:30:00|2598.8|2595.3|2614.4|2610.9|2615.5|2612.4|2595.6|2592.1|926
1614868500000|2021-03-04 14:35:00|2614.6|2611.1|2608|2604.5|2617.9|2614.5|2606.2|2602.7|1115
1614868800000|2021-03-04 14:40:00|2607.9|2604.4|2603|2599.5|2610.6|2607.1|2598|2595.2|1063
1614869100000|2021-03-04 14:45:00|2603.4|2599.9|2597.8|2594.3|2607.8|2604.3|2596.9|2593.4|1220
1614869400000|2021-03-04 14:50:00|2597.9|2594.4|2605.4|2601.9|2607|2604.2|2596.5|2593.4|1356
1614869700000|2021-03-04 14:55:00|2605.5|2602|2601.5|2598|2605.6|2602.1|2597.2|2594|1140
1614870000000|2021-03-04 15:00:00|2601.3|2597.8|2599.1|2595.6|2604.5|2601|2596.2|2592.7|1325
1614870300000|2021-03-04 15:05:00|2599.3|2595.8|2596.4|2592.9|2603.3|2600.4|2594.3|2590.8|1252
1614870600000|2021-03-04 15:10:00|2596.2|2592.7|2594.6|2591.1|2599.3|2595.8|2591|2587.5|1257
1614870900000|2021-03-04 15:15:00|2595|2591.5|2585.1|2581.6|2597.7|2594.3|2584.6|2581.1|1323
1614871200000|2021-03-04 15:20:00|2584.9|2581.4|2598.8|2595.3|2602.4|2598.9|2579.9|2576.4|1393
1614871500000|2021-03-04 15:25:00|2598.6|2595.1|2608.1|2604.6|2609.4|2605.9|2596.7|2593.2|1308
1614871800000|2021-03-04 15:30:00|2608.2|2604.7|2610.2|2606.7|2612.9|2609.4|2606.4|2602.9|1121
1614872100000|2021-03-04 15:35:00|2609.7|2606.2|2615.4|2611.9|2617.5|2614|2609.6|2606.1|1138
1614872400000|2021-03-04 15:40:00|2615.6|2612.1|2614.9|2611.4|2617.3|2613.8|2611.8|2608.3|1034
1614872700000|2021-03-04 15:45:00|2615|2611.5|2615.3|2611.8|2620.7|2618.1|2614.2|2611.1|1216
1614873000000|2021-03-04 15:50:00|2614.2|2612.2|2612.3|2610.3|2620.4|2616.9|2610.9|2608.2|1279
1614873300000|2021-03-04 15:55:00|2612.5|2610.5|2620.8|2617.3|2623.9|2620.4|2612.3|2609.6|1297
1614873600000|2021-03-04 16:00:00|2620.7|2617.2|2630.8|2628.8|2632|2629.2|2620.7|2617.2|1214
1614873900000|2021-03-04 16:05:00|2631.5|2628|2624.5|2621|2631.6|2629.2|2621.7|2618.2|1163
1614874200000|2021-03-04 16:10:00|2624.4|2620.9|2615.9|2612.4|2625.5|2622|2615.9|2612.4|1084
1614874500000|2021-03-04 16:15:00|2616.4|2612.9|2616.4|2612.9|2620.8|2617.3|2615.3|2611.8|1028
1614874800000|2021-03-04 16:20:00|2616.9|2613.4|2615.2|2611.7|2617.9|2614.4|2613.6|2610.1|994
1614875100000|2021-03-04 16:25:00|2614.9|2611.4|2619.1|2615.6|2620|2616.5|2611.6|2608.1|1044
1614875400000|2021-03-04 16:30:00|2618.9|2615.4|2615.4|2611.9|2621.4|2617.9|2614.2|2611.3|1165
1614875700000|2021-03-04 16:35:00|2615.5|2612|2616.9|2614.9|2619.1|2616.3|2614.4|2611.3|862
1614876000000|2021-03-04 16:40:00|2617|2615|2618.7|2615.2|2619|2615.5|2615.1|2611.6|656
1614876300000|2021-03-04 16:45:00|2618|2616|2616.1|2612.6|2622.8|2619.3|2614.5|2611|808
1614876600000|2021-03-04 16:50:00|2615.9|2612.4|2615.9|2612.4|2618.8|2615.3|2614.8|2611.3|741
1614876900000|2021-03-04 16:55:00|2616|2612.5|2615.6|2612.1|2617.2|2613.7|2612.8|2609.3|869
1614877200000|2021-03-04 17:00:00|2615.8|2612.3|2620|2616.5|2620.4|2616.9|2615.1|2611.6|842
1614877500000|2021-03-04 17:05:00|2619.9|2616.4|2623.9|2620.4|2624.4|2620.9|2615.7|2612.2|969
1614877800000|2021-03-04 17:10:00|2623.7|2620.2|2611.4|2607.9|2624|2620.5|2602.3|2598.8|1224
1614878100000|2021-03-04 17:15:00|2611.5|2608|2608.4|2604.9|2618.3|2614.8|2607.9|2604.4|1247
1614878400000|2021-03-04 17:20:00|2608.1|2604.6|2600.4|2596.9|2612.6|2609.1|2595.8|2592.3|1600
1614878700000|2021-03-04 17:25:00|2600.6|2597.1|2596.4|2592.9|2601.2|2597.7|2587.5|2584|1638
1614879000000|2021-03-04 17:30:00|2596.5|2593|2588.6|2585.1|2598.8|2595.3|2585.2|2581.7|1457
1614879300000|2021-03-04 17:35:00|2588.7|2585.2|2590.8|2587.3|2592.4|2588.9|2579.1|2575.6|1550
1614879600000|2021-03-04 17:40:00|2590.4|2586.9|2582.3|2578.8|2595.5|2592|2581.1|2577.6|1505
1614879900000|2021-03-04 17:45:00|2582.2|2578.7|2563.6|2560.1|2582.2|2578.7|2561.9|2558.2|1638
1614880200000|2021-03-04 17:50:00|2563.8|2560.3|2552.5|2549|2567|2563.5|2550|2546.5|1851
1614880500000|2021-03-04 17:55:00|2552.3|2548.8|2547.4|2543.9|2556.1|2552.6|2540.2|2536.7|1665
1614880800000|2021-03-04 18:00:00|2547.2|2543.7|2549.5|2546|2560.2|2556.7|2540.8|2537.3|1573
1614881100000|2021-03-04 18:05:00|2549.4|2545.9|2541.9|2538.4|2549.4|2545.9|2535.2|2532.9|1626
1614881400000|2021-03-04 18:10:00|2542|2538.5|2542.7|2539.2|2546.3|2542.8|2534.7|2531.2|1438
1614881700000|2021-03-04 18:15:00|2542.9|2539.4|2543|2541|2545.3|2542.4|2530.6|2527.4|1388
1614882000000|2021-03-04 18:20:00|2542.5|2540.5|2542.8|2539.3|2548.7|2545.2|2533.5|2530.7|1342
1614882300000|2021-03-04 18:25:00|2542.7|2539.2|2554.4|2552.4|2556.7|2554|2542.7|2539.2|1406
1614882600000|2021-03-04 18:30:00|2554.5|2552.5|2540.1|2536.6|2555.8|2553.5|2536.2|2533|1566
1614882900000|2021-03-04 18:35:00|2540.4|2536.9|2543|2539.5|2546.4|2542.9|2539|2536.1|1111
1614883200000|2021-03-04 18:40:00|2542.4|2538.9|2537|2533.5|2543.3|2540.8|2535.1|2532.1|1106
1614883500000|2021-03-04 18:45:00|2536.9|2533.4|2534.6|2531.1|2539.3|2536.7|2533.1|2529.6|1098
1614883800000|2021-03-04 18:50:00|2534.5|2531|2525.1|2521.6|2535.8|2533.4|2523.1|2519.6|1129
1614884100000|2021-03-04 18:55:00|2524.9|2521.4|2512.5|2509|2524.9|2521.4|2507.8|2504.3|1243
1614884400000|2021-03-04 19:00:00|2512.4|2508.9|2525.8|2522.3|2525.9|2522.8|2512.4|2508.9|1408
1614884700000|2021-03-04 19:05:00|2525.9|2522.4|2531.2|2527.7|2532.3|2529.5|2524.5|2521.3|1123
1614885000000|2021-03-04 19:10:00|2531.3|2527.8|2532.4|2528.9|2536.3|2532.8|2527.4|2524.2|991
1614885300000|2021-03-04 19:15:00|2532.5|2529|2529.9|2526.4|2534|2530.5|2520.9|2517.4|1176
1614885600000|2021-03-04 19:20:00|2530.2|2526.7|2528.5|2525|2534|2530.5|2527.5|2524|1095
1614885900000|2021-03-04 19:25:00|2528.9|2525.4|2533.4|2529.9|2536.8|2533.3|2528.1|2524.6|1001
1614886200000|2021-03-04 19:30:00|2533.5|2530|2527.7|2524.2|2535.7|2532.2|2525.1|2521.6|1074
1614886500000|2021-03-04 19:35:00|2527.6|2524.1|2523.5|2520|2529.9|2526.4|2518.5|2516.3|969
1614886800000|2021-03-04 19:40:00|2523.6|2520.1|2533.5|2531.5|2535.4|2532.8|2523|2519.5|1027
1614887100000|2021-03-04 19:45:00|2533.6|2531.6|2534.5|2531|2535.8|2533.8|2530.3|2528.3|938
1614887400000|2021-03-04 19:50:00|2534.6|2531.1|2540.9|2537.4|2542.4|2539.6|2534.2|2531.1|952
1614887700000|2021-03-04 19:55:00|2540.8|2537.3|2541.4|2537.9|2545.7|2542.2|2539.4|2535.9|911
1614888000000|2021-03-04 20:00:00|2541.5|2538|2537.7|2534.2|2542.8|2539.3|2537.3|2533.8|1062
1614888300000|2021-03-04 20:05:00|2537.8|2534.3|2534.8|2531.3|2541.5|2538|2534.7|2531.2|1069
1614888600000|2021-03-04 20:10:00|2534.4|2530.9|2532.1|2528.6|2534.6|2531.1|2527.1|2523.6|1011
1614888900000|2021-03-04 20:15:00|2532|2528.5|2536.3|2532.8|2537.6|2534.1|2528.1|2524.6|1012
1614889200000|2021-03-04 20:20:00|2536.4|2532.9|2529.9|2526.4|2536.6|2533.1|2529.2|2525.7|1011
1614889500000|2021-03-04 20:25:00|2530.1|2526.6|2536.7|2533.2|2538.2|2534.7|2528.9|2525.4|1016
1614889800000|2021-03-04 20:30:00|2536.6|2533.1|2537.9|2534.4|2540.1|2536.6|2535.7|2532.2|843
1614890100000|2021-03-04 20:35:00|2538.1|2534.6|2537.6|2534.1|2539.7|2536.2|2532.6|2529.1|925
1614890400000|2021-03-04 20:40:00|2537.5|2534|2540.5|2537|2542.7|2539.3|2534.8|2531.3|895
1614890700000|2021-03-04 20:45:00|2540.7|2537.2|2536.7|2533.2|2542.4|2538.9|2536.6|2533.1|920
1614891000000|2021-03-04 20:50:00|2536.8|2533.3|2536.6|2534.6|2540.2|2536.7|2535.3|2532.3|855
1614891300000|2021-03-04 20:55:00|2536.7|2534.7|2538.4|2534.9|2541|2537.5|2535.5|2532.4|847
1614891600000|2021-03-04 21:00:00|2538.1|2534.6|2540.6|2537.1|2541.9|2538.4|2538.1|2534.6|578
1614891900000|2021-03-04 21:05:00|2540.3|2536.8|2540.9|2537.4|2542|2538.5|2538.5|2535|444
1614892200000|2021-03-04 21:10:00|2541.1|2537.6|2541|2537.5|2543|2539.5|2539.5|2536|317
1614892500000|2021-03-04 21:15:00|2540.9|2537.4|2541.5|2538|2543|2539.5|2540|2536.5|272
1614892800000|2021-03-04 21:20:00|2541.4|2537.9|2541.2|2537.7|2542.2|2538.7|2540.4|2536.9|217
1614893100000|2021-03-04 21:25:00|2541.3|2537.8|2542.4|2538.9|2543.2|2539.7|2540.8|2537.3|207
1614893400000|2021-03-04 21:30:00|2542.6|2539.1|2542.7|2539.2|2545.4|2541.9|2541.9|2538.6|221
1614893700000|2021-03-04 21:35:00|2542.5|2539|2542.1|2538.6|2543.7|2540.2|2540.8|2537.3|247
1614894000000|2021-03-04 21:40:00|2542|2538.5|2540.2|2536.7|2542.2|2538.7|2539.2|2535.7|141
1614894300000|2021-03-04 21:45:00|2540.3|2536.8|2534|2530.5|2541.1|2537.6|2534|2530.5|293
1614894600000|2021-03-04 21:50:00|2533.9|2530.4|2535.9|2532.4|2536.7|2533.2|2533|2529.5|278
1614894900000|2021-03-04 21:55:00|2536|2532.5|2539.3|2534|2541.4|2537|2535.9|2530.5|445
1614898800000|2021-03-04 23:00:00|2537.3|2531.5|2542.6|2539.1|2548.5|2543.5|2534.5|2529.7|541
1614899100000|2021-03-04 23:05:00|2542.9|2539.4|2535.4|2531.9|2543.8|2540.3|2533.6|2530.1|474
1614899400000|2021-03-04 23:10:00|2535.8|2532.3|2546.1|2542.6|2546.8|2543.3|2533.5|2530|340
1614899700000|2021-03-04 23:15:00|2546.3|2542.8|2541.2|2537.7|2546.5|2543|2541|2537.5|358
1614900000000|2021-03-04 23:20:00|2541.3|2537.8|2542.3|2538.8|2543.4|2539.9|2537.1|2533.6|439
1614900300000|2021-03-04 23:25:00|2542.4|2538.9|2543.9|2540.4|2544.6|2541.1|2540.9|2537.4|318
1614900600000|2021-03-04 23:30:00|2543.7|2540.2|2544.7|2541.2|2545.5|2542|2540.1|2536.6|421
1614900900000|2021-03-04 23:35:00|2544.3|2540.8|2539.5|2536|2545.6|2542.1|2538.8|2535.3|374
1614901200000|2021-03-04 23:40:00|2539.2|2535.7|2537.7|2534.2|2541.6|2538.1|2537.6|2534.1|365
1614901500000|2021-03-04 23:45:00|2537.8|2534.3|2531.6|2528.1|2538.4|2534.9|2531.6|2528.1|532
1614901800000|2021-03-04 23:50:00|2532.2|2528.7|2533.9|2530.4|2534.8|2531.3|2529.7|2526.2|340
1614902100000|2021-03-04 23:55:00|2534|2530.5|2535.6|2532.1|2537|2533.5|2533.3|2529.8|394
1614902400000|2021-03-05 00:00:00|2535.5|2532|2532.6|2529.1|2536.7|2533.2|2531.9|2528.4|546
1614902700000|2021-03-05 00:05:00|2532.4|2528.9|2525.5|2522|2533.6|2530.1|2525|2521.5|717
1614903000000|2021-03-05 00:10:00|2525.4|2521.9|2527.2|2523.7|2528|2524.5|2521.3|2517.8|702
1614903300000|2021-03-05 00:15:00|2527.1|2523.6|2530.2|2526.7|2531.2|2527.7|2525.2|2521.7|673
1614903600000|2021-03-05 00:20:00|2530.3|2526.8|2531.2|2527.7|2533.1|2529.6|2528.7|2525.2|503
1614903900000|2021-03-05 00:25:00|2531.4|2527.9|2530.6|2527.1|2533.4|2529.9|2529.2|2525.7|399
1614904200000|2021-03-05 00:30:00|2530.8|2527.3|2526.7|2523.2|2531.3|2527.8|2526.2|2522.7|447
1614904500000|2021-03-05 00:35:00|2526.6|2523.1|2530.3|2526.8|2530.3|2526.8|2525.7|2522.2|483
1614904800000|2021-03-05 00:40:00|2530.2|2526.7|2533.1|2529.6|2534.6|2531.1|2529.8|2526.3|425
1614905100000|2021-03-05 00:45:00|2532.9|2529.4|2535.2|2531.7|2537.4|2534.3|2532.3|2528.8|635
1614905400000|2021-03-05 00:50:00|2535.1|2531.6|2538.1|2534.6|2539|2536.2|2534.9|2531.5|573
1614905700000|2021-03-05 00:55:00|2538.2|2534.7|2540|2536.5|2540.1|2537|2536.9|2533.6|533
1614906000000|2021-03-05 01:00:00|2540.4|2536.9|2525.7|2522.2|2540.4|2536.9|2513.8|2510.3|1366
1614906300000|2021-03-05 01:05:00|2525.6|2522.1|2519|2515.5|2526.2|2522.7|2514.4|2510.9|1237
1614906600000|2021-03-05 01:10:00|2519.2|2515.7|2517.4|2513.9|2519.2|2515.7|2511.2|2507.7|1127
1614906900000|2021-03-05 01:15:00|2517.5|2514|2511.5|2508|2518.5|2515|2506.4|2502.9|1023
1614907200000|2021-03-05 01:20:00|2511.6|2508.1|2521.2|2517.7|2521.2|2517.7|2509.7|2506.2|972
1614907500000|2021-03-05 01:25:00|2520.9|2517.4|2520.1|2516.6|2522.6|2519.1|2515.8|2512.3|851
1614907800000|2021-03-05 01:30:00|2520|2516.5|2520.7|2517.2|2521.7|2518.2|2515.5|2512|939
1614908100000|2021-03-05 01:35:00|2520.8|2517.3|2522.2|2518.7|2524.7|2521.2|2518.2|2514.7|934
1614908400000|2021-03-05 01:40:00|2522.3|2518.8|2526.5|2523|2527.7|2524.2|2519.2|2515.7|895
1614908700000|2021-03-05 01:45:00|2526.6|2523.1|2527.9|2524.4|2529.8|2526.3|2523.8|2520.3|1021
1614909000000|2021-03-05 01:50:00|2527.6|2524.1|2523.5|2520|2529|2525.9|2522.3|2518.8|905
1614909300000|2021-03-05 01:55:00|2523.4|2519.9|2519.7|2516.2|2525.4|2521.9|2519|2515.5|833
1614909600000|2021-03-05 02:00:00|2519.6|2516.1|2517.2|2513.7|2521.4|2517.9|2516.8|2513.5|727
1614909900000|2021-03-05 02:05:00|2517.3|2513.8|2515.1|2511.6|2518.7|2515.2|2514.4|2510.9|604
1614910200000|2021-03-05 02:10:00|2515|2511.5|2519.6|2516.1|2520.3|2516.8|2514.3|2510.8|629
1614910500000|2021-03-05 02:15:00|2519.5|2516|2521.2|2517.7|2521.5|2518|2517.9|2514.4|540
1614910800000|2021-03-05 02:20:00|2521.3|2517.8|2523.9|2520.4|2525.3|2521.8|2521.3|2517.8|603
1614911100000|2021-03-05 02:25:00|2524|2520.5|2521.6|2518.1|2524.4|2520.9|2519.8|2516.3|502
1614911400000|2021-03-05 02:30:00|2521.7|2518.2|2523.9|2520.4|2524.8|2521.3|2519.8|2516.3|656
1614911700000|2021-03-05 02:35:00|2523.8|2520.3|2520.1|2516.6|2524.5|2521|2519.9|2516.4|627
1614912000000|2021-03-05 02:40:00|2520|2516.5|2518.8|2515.3|2520.1|2516.6|2517.3|2513.8|586
1614912300000|2021-03-05 02:45:00|2518.7|2515.2|2524.7|2521.2|2525.4|2521.9|2518.7|2515.2|645
1614912600000|2021-03-05 02:50:00|2524.8|2521.3|2524.7|2521.2|2525.9|2522.4|2522.3|2518.8|576
1614912900000|2021-03-05 02:55:00|2524.8|2521.3|2528|2524.5|2528.5|2525|2523.4|2519.9|473
1614913200000|2021-03-05 03:00:00|2528.2|2524.7|2529.9|2526.4|2532.4|2528.9|2526.5|2523|577
1614913500000|2021-03-05 03:05:00|2530|2526.5|2526.3|2522.8|2532.1|2528.6|2524.6|2521.6|623
1614913800000|2021-03-05 03:10:00|2526.4|2522.9|2527.7|2524.2|2529.6|2526.1|2525.6|2522.1|646
1614914100000|2021-03-05 03:15:00|2527.6|2524.1|2524|2520.5|2527.8|2524.3|2523.8|2520.3|511
1614914400000|2021-03-05 03:20:00|2524.2|2520.7|2521|2517.5|2524.4|2520.9|2520.6|2517.1|581
1614914700000|2021-03-05 03:25:00|2520.8|2517.3|2521.5|2518|2521.9|2518.4|2517.9|2514.4|552
1614915000000|2021-03-05 03:30:00|2521.6|2518.1|2527|2523.5|2527.2|2523.7|2521.3|2517.8|480
1614915300000|2021-03-05 03:35:00|2527.2|2523.7|2527.8|2524.3|2528.4|2524.9|2524.8|2521.3|379
1614915600000|2021-03-05 03:40:00|2527.6|2524.1|2524.8|2521.3|2527.9|2524.4|2524.6|2521.1|362
1614915900000|2021-03-05 03:45:00|2524.7|2521.2|2525.1|2521.6|2526.6|2523.1|2524.2|2520.7|324
1614916200000|2021-03-05 03:50:00|2525.4|2521.9|2527|2523.5|2528|2524.5|2525.2|2521.7|397
1614916500000|2021-03-05 03:55:00|2527.2|2523.7|2528|2524.5|2528.9|2525.4|2525.4|2522.7|282
1614916800000|2021-03-05 04:00:00|2527.7|2524.2|2524.6|2521.1|2528.4|2524.9|2524.1|2520.6|474
1614917100000|2021-03-05 04:05:00|2524.5|2521|2523.8|2520.3|2525.4|2521.9|2523|2519.5|308
1614917400000|2021-03-05 04:10:00|2523.9|2520.4|2524.7|2521.2|2525.1|2521.6|2523.4|2519.9|273
1614917700000|2021-03-05 04:15:00|2524.6|2521.1|2523.8|2520.3|2525.2|2521.7|2522.4|2518.9|262
1614918000000|2021-03-05 04:20:00|2523.7|2520.2|2526.6|2523.1|2526.8|2523.3|2522.6|2519.1|351
1614918300000|2021-03-05 04:25:00|2526.9|2523.4|2524.9|2521.4|2527|2523.5|2524.2|2520.7|384
1614918600000|2021-03-05 04:30:00|2525.1|2521.6|2520.8|2517.3|2526.5|2523|2520.6|2517.1|315
1614918900000|2021-03-05 04:35:00|2520.7|2517.2|2521.4|2517.9|2522.4|2518.9|2520.2|2516.7|311
1614919200000|2021-03-05 04:40:00|2521.3|2517.8|2522.1|2518.6|2522.9|2519.4|2521.2|2517.7|330
1614919500000|2021-03-05 04:45:00|2521.9|2518.4|2524.1|2520.6|2524.7|2521.2|2521.4|2517.9|277
1614919800000|2021-03-05 04:50:00|2524.2|2520.7|2523|2519.5|2525.6|2522.1|2522.9|2519.4|250
1614920100000|2021-03-05 04:55:00|2523.1|2519.6|2523.2|2519.7|2524.6|2521.1|2522.5|2519|304
1614920400000|2021-03-05 05:00:00|2523.1|2519.6|2527.2|2523.7|2527.9|2524.4|2523.1|2519.6|354
1614920700000|2021-03-05 05:05:00|2527.3|2523.8|2523.6|2520.1|2527.3|2523.8|2522.6|2519.1|378
1614921000000|2021-03-05 05:10:00|2523.5|2520|2521.6|2518.1|2524.2|2520.7|2521.5|2518|306
1614921300000|2021-03-05 05:15:00|2521.5|2518|2521.9|2518.4|2524.3|2520.8|2521.2|2517.7|332
1614921600000|2021-03-05 05:20:00|2522.3|2518.8|2519.6|2516.1|2522.3|2518.8|2518.7|2515.2|265
1614921900000|2021-03-05 05:25:00|2519.5|2516|2520|2516.5|2520.4|2516.9|2517.2|2513.7|255
1614922200000|2021-03-05 05:30:00|2519.9|2516.4|2525.3|2521.8|2526.5|2523|2516.3|2512.8|812
1614922500000|2021-03-05 05:35:00|2525.2|2521.7|2526.2|2522.7|2527.7|2524.2|2524|2520.5|523
1614922800000|2021-03-05 05:40:00|2526.3|2522.8|2524.9|2521.4|2526.6|2523.1|2523.2|2519.7|533
1614923100000|2021-03-05 05:45:00|2524.8|2521.3|2522|2518.5|2526.4|2522.9|2521.8|2518.3|512
1614923400000|2021-03-05 05:50:00|2522.2|2518.7|2524.6|2521.1|2524.8|2521.3|2521.3|2517.8|709
1614923700000|2021-03-05 05:55:00|2524.7|2521.2|2527.6|2524.1|2528.8|2525.3|2522.8|2519.3|939
1614924000000|2021-03-05 06:00:00|2527.5|2524|2526.1|2522.6|2529.5|2526|2525.9|2522.4|669
1614924300000|2021-03-05 06:05:00|2525.8|2522.3|2529.5|2526|2531.5|2528|2525.6|2522.1|751
1614924600000|2021-03-05 06:10:00|2529.7|2526.2|2529|2525.5|2531.9|2528.4|2527.6|2524.1|666
1614924900000|2021-03-05 06:15:00|2528.9|2525.4|2532.1|2528.6|2532.5|2529|2528.5|2525|671
1614925200000|2021-03-05 06:20:00|2531.9|2528.4|2527.3|2523.8|2532.5|2529|2525.8|2522.3|670
1614925500000|2021-03-05 06:25:00|2527.2|2523.7|2528.4|2524.9|2532.2|2528.7|2524|2520.5|649
1614925800000|2021-03-05 06:30:00|2528.5|2525|2524.4|2520.9|2528.5|2525|2523.5|2520|494
1614926100000|2021-03-05 06:35:00|2524.3|2520.8|2522.9|2519.4|2524.4|2520.9|2520.2|2516.7|588
1614926400000|2021-03-05 06:40:00|2522.8|2519.3|2524.2|2520.7|2526.5|2523|2522.5|2519|575
1614926700000|2021-03-05 06:45:00|2524.1|2520.6|2523.1|2519.6|2525.3|2521.8|2522.5|2519|487
1614927000000|2021-03-05 06:50:00|2523.3|2519.8|2522.6|2519.1|2525.6|2522.1|2521.9|2518.4|587
1614927300000|2021-03-05 06:55:00|2522.5|2519|2522.9|2519.4|2524.8|2520.9|2521.6|2518.1|533
1614927600000|2021-03-05 07:00:00|2523.1|2519.6|2527.6|2524.1|2530.4|2526.9|2519.5|2516|636
1614927900000|2021-03-05 07:05:00|2527.5|2524|2528|2524.5|2529.6|2526.1|2526|2522.5|608
1614928200000|2021-03-05 07:10:00|2528.2|2524.7|2532.1|2528.6|2533.2|2529.7|2528|2524.5|518
1614928500000|2021-03-05 07:15:00|2532.2|2528.7|2529.8|2526.3|2533.7|2530.2|2528.3|2524.8|577
1614928800000|2021-03-05 07:20:00|2530|2526.5|2526.9|2523.4|2530.3|2526.8|2526.2|2522.7|566
1614929100000|2021-03-05 07:25:00|2526.6|2523.1|2530.5|2527|2531.3|2527.8|2526.4|2522.9|551
1614929400000|2021-03-05 07:30:00|2530.6|2527.1|2529.1|2525.6|2533.8|2530.3|2528.7|2525.2|568
1614929700000|2021-03-05 07:35:00|2529.2|2525.7|2532.8|2529.3|2532.8|2529.3|2527.1|2523.6|494
1614930000000|2021-03-05 07:40:00|2532.7|2529.2|2529.1|2525.6|2533.4|2529.9|2527.2|2523.7|533
1614930300000|2021-03-05 07:45:00|2529|2525.5|2525.7|2522.2|2530.3|2526.8|2524.1|2520.6|582
1614930600000|2021-03-05 07:50:00|2525.6|2522.1|2526.2|2522.7|2526.9|2523.4|2522.2|2518.7|543
1614930900000|2021-03-05 07:55:00|2526.1|2522.6|2524.6|2522.6|2527.1|2523.8|2522.5|2519.5|658
1614931200000|2021-03-05 08:00:00|2524.8|2522.8|2520.4|2518.4|2526|2523.2|2518.9|2516.3|921
1614931500000|2021-03-05 08:05:00|2520.5|2518.5|2520.1|2516.6|2522.7|2519.9|2519.5|2516|764
1614931800000|2021-03-05 08:10:00|2520.2|2516.7|2523.3|2519.8|2527.2|2523.7|2519.9|2516.4|781
1614932100000|2021-03-05 08:15:00|2523.4|2519.9|2521.1|2519.1|2523.7|2520.5|2519.8|2517.5|761
1614932400000|2021-03-05 08:20:00|2521.2|2519.2|2516.5|2513|2521.4|2519.4|2514.2|2510.7|801
1614932700000|2021-03-05 08:25:00|2516.4|2512.9|2519.2|2515.7|2519.9|2516.4|2513.1|2509.6|791
1614933000000|2021-03-05 08:30:00|2519.3|2515.8|2519.4|2515.9|2520.2|2516.7|2517.3|2513.8|579
1614933300000|2021-03-05 08:35:00|2519.5|2516|2527.1|2523.6|2529.6|2526.1|2517.4|2513.9|768
1614933600000|2021-03-05 08:40:00|2527|2523.5|2527.3|2523.8|2530.3|2526.8|2525.7|2522.2|766
1614933900000|2021-03-05 08:45:00|2527.4|2523.9|2524.3|2520.8|2529.5|2526|2523.7|2520.2|628
1614934200000|2021-03-05 08:50:00|2524.2|2520.7|2522.6|2519.1|2526.5|2523.9|2521.2|2518.2|703
1614934500000|2021-03-05 08:55:00|2522.7|2519.2|2527.8|2524.3|2530.3|2526.8|2522|2518.5|687
1614934800000|2021-03-05 09:00:00|2527.7|2524.2|2532.1|2528.6|2532.4|2528.9|2525.6|2522.1|584
1614935100000|2021-03-05 09:05:00|2532|2528.5|2533.5|2530|2535.9|2532.4|2531.4|2527.9|574
1614935400000|2021-03-05 09:10:00|2533.6|2530.1|2528.6|2525.1|2533.6|2530.1|2528.5|2525|554
1614935700000|2021-03-05 09:15:00|2528.1|2524.6|2524.2|2522.2|2528.8|2525.3|2524|2522|576
1614936000000|2021-03-05 09:20:00|2524.3|2522.3|2524.3|2522.3|2525.4|2523|2521.8|2519.4|601
1614936300000|2021-03-05 09:25:00|2524.7|2522.7|2524.8|2522.8|2525.1|2523.1|2521.5|2518.9|684
1614936600000|2021-03-05 09:30:00|2524.7|2522.7|2524.7|2521.2|2524.8|2522.8|2521.6|2518.9|576
1614936900000|2021-03-05 09:35:00|2524.8|2521.3|2525.1|2521.6|2526.4|2522.9|2522.8|2519.3|486
1614937200000|2021-03-05 09:40:00|2525|2521.5|2520.8|2518.8|2525.6|2522.1|2519.9|2516.4|493
1614937500000|2021-03-05 09:45:00|2520.6|2518.6|2520.6|2518.6|2521.3|2519.3|2519.5|2517.1|527
1614937800000|2021-03-05 09:50:00|2520.5|2518.5|2521.2|2519.2|2521.8|2519.8|2519.5|2517.5|453
1614938100000|2021-03-05 09:55:00|2521.1|2519.1|2521.5|2519.5|2521.9|2519.5|2520.5|2517.7|290
1614938400000|2021-03-05 10:00:00|2521.3|2519.3|2524.2|2522.2|2525.3|2522.4|2520.1|2516.6|556
1614938700000|2021-03-05 10:05:00|2523.9|2521.9|2524.3|2520.8|2524.5|2522.1|2521.6|2518.9|444
1614939000000|2021-03-05 10:10:00|2524.6|2521.1|2524.8|2521.3|2525.4|2521.9|2522|2518.5|442
1614939300000|2021-03-05 10:15:00|2524.7|2521.2|2526.8|2524.8|2527.5|2524.9|2523.2|2519.7|456
1614939600000|2021-03-05 10:20:00|2526.7|2524.7|2528.4|2526.4|2528.5|2526.5|2525.7|2523.7|416
1614939900000|2021-03-05 10:25:00|2528.5|2526.5|2527.5|2525.5|2528.9|2526.9|2525.6|2523.6|473
1614940200000|2021-03-05 10:30:00|2527.6|2525.6|2529.8|2527.8|2530.7|2528|2526.7|2524.7|444
1614940500000|2021-03-05 10:35:00|2529.9|2527.9|2529.8|2527.8|2531.2|2529.2|2529.4|2527.4|437
1614940800000|2021-03-05 10:40:00|2529.7|2527.7|2530|2528|2531.1|2529.1|2528.6|2526.5|472
1614941100000|2021-03-05 10:45:00|2529.9|2527.9|2529.3|2525.8|2530.5|2528.3|2528.1|2525|331
1614941400000|2021-03-05 10:50:00|2529.4|2525.9|2529.4|2525.9|2530.2|2526.7|2528.3|2524.8|334
1614941700000|2021-03-05 10:55:00|2529.3|2525.8|2528.1|2524.6|2529.9|2526.4|2528.1|2524.6|316
1614942000000|2021-03-05 11:00:00|2528.2|2524.7|2529.9|2526.4|2530.6|2527.7|2527.4|2524.1|398
1614942300000|2021-03-05 11:05:00|2530|2526.5|2528.3|2524.8|2530.1|2527.2|2527.1|2523.9|361
1614942600000|2021-03-05 11:10:00|2528.4|2524.9|2529.4|2525.9|2531|2527.5|2528.4|2524.9|381
1614942900000|2021-03-05 11:15:00|2529.3|2525.8|2530.2|2528.2|2531.2|2528.3|2527.8|2525.1|417
1614943200000|2021-03-05 11:20:00|2530.1|2528.1|2534.6|2531.1|2535.6|2532.1|2529.6|2527.6|457
1614943500000|2021-03-05 11:25:00|2534.5|2531|2541.1|2537.6|2541.2|2537.7|2534|2530.5|466
1614943800000|2021-03-05 11:30:00|2541|2537.5|2540.8|2538.8|2541.7|2539.1|2537.3|2533.8|636
1614944100000|2021-03-05 11:35:00|2540.3|2538.3|2543.2|2539.7|2543.5|2540.1|2540.3|2536.9|504
1614944400000|2021-03-05 11:40:00|2543.1|2539.6|2536.9|2533.4|2543.8|2540.3|2536.8|2533.3|433
1614944700000|2021-03-05 11:45:00|2537.1|2533.6|2537.8|2535.8|2539.9|2537.9|2536.5|2533|454
1614945000000|2021-03-05 11:50:00|2537.9|2535.9|2539.4|2535.9|2541.6|2539|2537.6|2535.4|489
1614945300000|2021-03-05 11:55:00|2539.2|2535.7|2534.3|2530.8|2539.8|2536.3|2533.9|2530.4|454
1614945600000|2021-03-05 12:00:00|2534.2|2530.7|2533|2529.5|2537.4|2534.2|2532.5|2529|594
1614945900000|2021-03-05 12:05:00|2532.9|2529.4|2535.9|2533.9|2538|2535.2|2532.6|2529.2|581
1614946200000|2021-03-05 12:10:00|2535.8|2533.8|2534.5|2532.5|2537.7|2535.5|2534|2531.9|625
1614946500000|2021-03-05 12:15:00|2534.4|2532.4|2537.1|2535.1|2538|2535.6|2533|2531|577
1614946800000|2021-03-05 12:20:00|2537|2535|2537.3|2535.3|2538.4|2535.6|2535.3|2532.8|542
1614947100000|2021-03-05 12:25:00|2537.5|2535.5|2539.3|2535.8|2540|2536.5|2537|2533.9|533
1614947400000|2021-03-05 12:30:00|2539.2|2535.7|2536.9|2533.4|2539.7|2536.2|2535.9|2533|510
1614947700000|2021-03-05 12:35:00|2537|2533.5|2534.8|2531.3|2537|2533.7|2534.4|2530.9|446
1614948000000|2021-03-05 12:40:00|2534.9|2531.4|2540.2|2536.7|2541.7|2538.2|2532|2528.8|480
1614948300000|2021-03-05 12:45:00|2540.1|2536.6|2536.7|2534.7|2540.1|2536.6|2534.5|2532.1|558
1614948600000|2021-03-05 12:50:00|2536.6|2534.6|2537|2535|2538.6|2536.1|2533.7|2530.9|639
1614948900000|2021-03-05 12:55:00|2537.5|2535.5|2539.8|2536.3|2541.3|2538.3|2536.7|2534.4|645
1614949200000|2021-03-05 13:00:00|2540|2536.5|2537.2|2535.2|2542.6|2539.1|2533.1|2530.5|1029
1614949500000|2021-03-05 13:05:00|2537.1|2535.1|2533.9|2530.4|2538.8|2536.4|2533.4|2530.2|880
1614949800000|2021-03-05 13:10:00|2534|2530.5|2532.9|2530.9|2536.9|2534.2|2530.8|2528|752
1614950100000|2021-03-05 13:15:00|2533|2531|2531.2|2529.2|2534.8|2532.8|2530.8|2528.6|797
1614950400000|2021-03-05 13:20:00|2531.1|2529.1|2533.1|2529.6|2535.4|2532.4|2526.4|2524|721
1614950700000|2021-03-05 13:25:00|2533.2|2529.7|2536.6|2527.9|2537.1|2531.7|2530.8|2527.3|468
1614951000000|2021-03-05 13:30:00|2537.4|2528.1|2502.8|2499.3|2537.7|2528.4|2491.5|2488|1167
1614951300000|2021-03-05 13:35:00|2502.7|2499.2|2510.1|2506.6|2511.6|2508.1|2500.4|2496.9|978
1614951600000|2021-03-05 13:40:00|2509.9|2506.4|2518.4|2514.9|2518.4|2514.9|2498|2494.5|928
1614951900000|2021-03-05 13:45:00|2518.7|2515.2|2522.4|2518.9|2531.6|2528.1|2517|2513.5|1260
1614952200000|2021-03-05 13:50:00|2522.5|2519|2515.2|2511.7|2523.1|2519.6|2512.8|2509.3|1208
1614952500000|2021-03-05 13:55:00|2515.1|2511.6|2514.6|2511.1|2518|2515|2510.4|2507.4|1012
1614952800000|2021-03-05 14:00:00|2514.7|2511.2|2519.1|2515.6|2524|2520.5|2513.9|2510.4|1019
1614953100000|2021-03-05 14:05:00|2519.2|2515.7|2524.6|2521.1|2524.9|2521.4|2515.3|2512.2|881
1614953400000|2021-03-05 14:10:00|2524.4|2520.9|2525.1|2523.1|2526.1|2523.6|2521.5|2519|918
1614953700000|2021-03-05 14:15:00|2525|2523|2539.6|2536.1|2541.5|2538.2|2525|2522|1288
1614954000000|2021-03-05 14:20:00|2539.7|2536.2|2537.4|2533.9|2548.4|2544.9|2535.9|2533.8|960
1614954300000|2021-03-05 14:25:00|2537.2|2533.7|2540.3|2538.3|2540.9|2538.9|2534|2531.5|837
1614954600000|2021-03-05 14:30:00|2540.2|2538.2|2532.9|2529.4|2540.2|2538.2|2532.4|2528.9|995
1614954900000|2021-03-05 14:35:00|2532.6|2529.1|2517.3|2515.3|2532.8|2529.3|2517.2|2515.2|938
1614955200000|2021-03-05 14:40:00|2518.3|2516.3|2522.9|2520.9|2525.1|2521.6|2518.3|2515.6|898
1614955500000|2021-03-05 14:45:00|2522.8|2520.8|2518.9|2516.9|2525.8|2523.8|2518.7|2515.5|1063
1614955800000|2021-03-05 14:50:00|2518.5|2516.5|2512|2510|2521.6|2519.6|2510.4|2508.4|1520
1614956100000|2021-03-05 14:55:00|2512.1|2510.1|2515.7|2513.7|2516.2|2514|2508.9|2506.4|1450
1614956400000|2021-03-05 15:00:00|2515.8|2513.8|2522.6|2520.6|2524.6|2522.6|2515.4|2513.4|1371
1614956700000|2021-03-05 15:05:00|2522.3|2520.3|2527.9|2525.9|2531.8|2529.1|2520.3|2518.3|1428
1614957000000|2021-03-05 15:10:00|2527.8|2525.8|2520.1|2518.1|2529.2|2527.2|2518.8|2515.3|1308
1614957300000|2021-03-05 15:15:00|2520|2518|2521.7|2519.7|2525|2523|2517.9|2515.9|1104
1614957600000|2021-03-05 15:20:00|2521.6|2519.6|2522|2520|2524.5|2522.5|2519.4|2517.4|1166
1614957900000|2021-03-05 15:25:00|2522.2|2520.2|2521.9|2519.9|2531|2528.9|2521.7|2519.7|1427
1614958200000|2021-03-05 15:30:00|2521.8|2519.8|2520.5|2517|2523.5|2521.5|2517.6|2515.6|1018
1614958500000|2021-03-05 15:35:00|2520.3|2516.8|2518.7|2516.7|2528.3|2526.3|2518.2|2516.2|1055
1614958800000|2021-03-05 15:40:00|2518.6|2516.6|2521.7|2519.7|2523.4|2521.4|2517.5|2515.5|1071
1614959100000|2021-03-05 15:45:00|2521.6|2519.6|2520.6|2518.6|2521.9|2519.9|2516.9|2514.9|1006
1614959400000|2021-03-05 15:50:00|2520.5|2518.5|2515.5|2513.5|2521.4|2519.4|2514.6|2512.6|1110
1614959700000|2021-03-05 15:55:00|2515.6|2513.6|2511.6|2508.1|2515.8|2513.8|2510.3|2507.5|1110
1614960000000|2021-03-05 16:00:00|2511.7|2508.2|2506.6|2504.6|2513.5|2511.5|2505.9|2503.6|1060
1614960300000|2021-03-05 16:05:00|2506.5|2504.5|2503.4|2501.4|2508.3|2506.3|2503.1|2500.4|1033
1614960600000|2021-03-05 16:10:00|2503.3|2501.3|2502.5|2500.5|2506.8|2504.8|2500.9|2498.9|1000
1614960900000|2021-03-05 16:15:00|2502.4|2500.4|2503.6|2501.6|2505.1|2503.1|2495.6|2493.6|979
1614961200000|2021-03-05 16:20:00|2504|2502|2509.7|2507.7|2512.9|2510.9|2503.4|2501.1|896
1614961500000|2021-03-05 16:25:00|2509.6|2507.6|2503.6|2501.6|2512.2|2510.2|2502.3|2500.3|958
1614961800000|2021-03-05 16:30:00|2503.5|2501.5|2498.7|2496.7|2505.8|2503.8|2497.5|2495.5|963
1614962100000|2021-03-05 16:35:00|2498.9|2496.9|2501.8|2499.8|2504.1|2502.1|2497.5|2495.5|916
1614962400000|2021-03-05 16:40:00|2501.7|2499.7|2500.5|2498.5|2501.9|2499.9|2492.6|2490.6|1005
1614962700000|2021-03-05 16:45:00|2500.4|2498.4|2492.3|2488.8|2500.9|2498.9|2490|2488|1167
1614963000000|2021-03-05 16:50:00|2492.2|2488.7|2490.2|2486.7|2493.7|2491.7|2484.2|2482.2|1175
1614963300000|2021-03-05 16:55:00|2490.3|2486.8|2496.4|2494.4|2496.9|2494.9|2487.4|2484.6|1007
1614963600000|2021-03-05 17:00:00|2496.1|2494.1|2500.2|2498.2|2502.3|2499.7|2492.4|2490.4|1067
1614963900000|2021-03-05 17:05:00|2500.4|2498.4|2500.1|2498.1|2502|2500|2498.1|2496.1|810
1614964200000|2021-03-05 17:10:00|2500|2498|2505.4|2501.9|2507.4|2505.4|2499.4|2497.4|824
1614964500000|2021-03-05 17:15:00|2505.6|2502.1|2513.4|2509.9|2515.4|2511.9|2505|2501.5|1059
1614964800000|2021-03-05 17:20:00|2513.2|2509.7|2514.8|2511.3|2516.5|2513|2510.9|2507.4|951
1614965100000|2021-03-05 17:25:00|2514.6|2511.1|2514.9|2511.4|2517.5|2514|2512.8|2509.3|733
1614965400000|2021-03-05 17:30:00|2514.8|2511.3|2512.9|2510.9|2517.2|2513.7|2512.7|2509.8|767
1614965700000|2021-03-05 17:35:00|2512.5|2510.5|2515.5|2512|2516.6|2513.3|2509.6|2506.1|905
1614966000000|2021-03-05 17:40:00|2515.6|2512.1|2521.1|2517.6|2521.4|2517.9|2514.7|2511.2|781
1614966300000|2021-03-05 17:45:00|2521.3|2517.8|2515.8|2512.3|2521.3|2517.8|2515.1|2511.6|774
1614966600000|2021-03-05 17:50:00|2515.9|2512.4|2515.8|2512.3|2518.1|2515.4|2513.7|2510.2|863
1614966900000|2021-03-05 17:55:00|2515.9|2512.4|2520|2516.5|2521.8|2518.3|2515.3|2511.8|873
1614967200000|2021-03-05 18:00:00|2520.1|2516.6|2516.1|2512.6|2521.6|2518.1|2514.6|2511.1|806
1614967500000|2021-03-05 18:05:00|2516|2512.5|2520.1|2516.6|2521.5|2518|2515.9|2512.4|752
1614967800000|2021-03-05 18:10:00|2519.9|2516.4|2520.3|2516.8|2520.9|2518.5|2517.8|2514.3|651
1614968100000|2021-03-05 18:15:00|2520.1|2516.6|2526.3|2522.8|2526.8|2523.3|2520|2516.5|758
1614968400000|2021-03-05 18:20:00|2526.2|2522.7|2528.9|2525.4|2529.1|2525.7|2523.4|2519.9|770
1614968700000|2021-03-05 18:25:00|2528.4|2524.9|2527.3|2523.8|2530|2527.1|2524.2|2520.7|740
1614969000000|2021-03-05 18:30:00|2527.1|2523.6|2527.7|2524.2|2528.5|2525.8|2524.1|2520.6|720
1614969300000|2021-03-05 18:35:00|2527.8|2524.3|2529.9|2526.4|2530|2526.9|2527.1|2523.6|608
1614969600000|2021-03-05 18:40:00|2530|2526.5|2525.1|2521.6|2530.7|2528|2524.3|2520.8|712
1614969900000|2021-03-05 18:45:00|2525.2|2521.7|2525.2|2521.7|2526.7|2523.2|2524|2520.5|727
1614970200000|2021-03-05 18:50:00|2525.3|2521.8|2521.8|2518.3|2527|2523.5|2521.5|2518|643
1614970500000|2021-03-05 18:55:00|2522|2518.5|2523.6|2520.1|2523.8|2520.3|2521|2517.5|592
1614970800000|2021-03-05 19:00:00|2523.7|2520.2|2522.6|2519.1|2525|2521.5|2521|2517.5|724
1614971100000|2021-03-05 19:05:00|2522.3|2518.8|2518.8|2515.3|2522.6|2519.1|2517.6|2514.1|720
1614971400000|2021-03-05 19:10:00|2518.9|2515.4|2520.1|2516.6|2520.6|2517.1|2517.9|2514.4|576
1614971700000|2021-03-05 19:15:00|2520.4|2516.9|2517.1|2513.6|2522|2518.5|2514.6|2511.1|644
1614972000000|2021-03-05 19:20:00|2517.2|2513.7|2518.8|2515.3|2519.3|2515.8|2516|2512.5|600
1614972300000|2021-03-05 19:25:00|2518.9|2515.4|2520.6|2517.1|2521|2517.5|2518.3|2514.8|524
1614972600000|2021-03-05 19:30:00|2520.5|2517|2522.3|2518.8|2522.8|2519.3|2520.5|2517|534
1614972900000|2021-03-05 19:35:00|2522.4|2518.9|2519.3|2515.8|2522.6|2519.1|2519|2515.8|433
1614973200000|2021-03-05 19:40:00|2519.4|2515.9|2519.5|2516|2521|2518.1|2517.7|2514.8|387
1614973500000|2021-03-05 19:45:00|2519.6|2516.1|2519.3|2515.8|2520.3|2517.6|2518.4|2515.1|496
1614973800000|2021-03-05 19:50:00|2519.6|2516.1|2520.7|2517.2|2521|2518.2|2516.5|2513.6|434
1614974100000|2021-03-05 19:55:00|2520.8|2517.3|2522.5|2519|2525.3|2522.3|2519.9|2516.8|510
1614974400000|2021-03-05 20:00:00|2522.8|2519.3|2522.7|2519.2|2523.7|2520.9|2520|2517.1|455
1614974700000|2021-03-05 20:05:00|2521.9|2519.9|2522.2|2518.7|2522.9|2520.2|2520.5|2517.6|306
1614975000000|2021-03-05 20:10:00|2522.3|2518.8|2523.1|2519.6|2523.2|2520.5|2520.7|2517.9|359
1614975300000|2021-03-05 20:15:00|2523|2519.5|2522.5|2519|2525.7|2522.6|2520.3|2517.3|370
1614975600000|2021-03-05 20:20:00|2521.6|2519.6|2522.7|2519.2|2523|2520.3|2520.3|2517.4|379
1614975900000|2021-03-05 20:25:00|2522.6|2519.1|2520.5|2517|2522.7|2519.9|2518.6|2515.8|477
1614976200000|2021-03-05 20:30:00|2520.6|2517.1|2517|2515|2521.1|2518.4|2516.8|2513.9|456
1614976500000|2021-03-05 20:35:00|2517.1|2515.1|2519.2|2517.2|2519.5|2517.5|2516.1|2513.4|380
1614976800000|2021-03-05 20:40:00|2519.9|2516.4|2517.9|2515.9|2520.1|2517.5|2516.3|2513.9|468
1614977100000|2021-03-05 20:45:00|2518|2516|2519.5|2517.5|2521.2|2519.2|2517.4|2514.9|474
1614977400000|2021-03-05 20:50:00|2519.8|2517.8|2520.9|2518.9|2522.6|2520.6|2517.7|2514.9|491
1614977700000|2021-03-05 20:55:00|2521|2519|2518.3|2516.3|2521.6|2519.6|2517.3|2514.8|609
1614978000000|2021-03-05 21:00:00|2518|2516|2519.4|2517.4|2520.1|2517.7|2518|2515.5|194
1614978300000|2021-03-05 21:05:00|2519.2|2517.2|2520.7|2517.2|2521|2518.3|2518.7|2515.5|230
1614978600000|2021-03-05 21:10:00|2520.4|2516.9|2520|2516.5|2521.5|2518.8|2519.2|2516.3|167
1614978900000|2021-03-05 21:15:00|2519.1|2517.1|2519.2|2517.2|2520|2517.8|2518.4|2515.6|116
1614979200000|2021-03-05 21:20:00|2519.3|2517.3|2520.2|2516.7|2520.6|2518.2|2519.2|2516.3|151
1614979500000|2021-03-05 21:25:00|2520.3|2516.8|2520.5|2517|2520.7|2517.5|2517.8|2514.9|151
1614979800000|2021-03-05 21:30:00|2520|2516.5|2524.5|2521|2524.7|2521.2|2520|2516.5|186
1614980100000|2021-03-05 21:35:00|2524.1|2520.6|2523.6|2520.1|2524.5|2521.3|2522.7|2519.2|81
1614980400000|2021-03-05 21:40:00|2524.5|2521|2524.7|2521.2|2525.5|2522|2521.4|2517.9|148
1614980700000|2021-03-05 21:45:00|2524.3|2520.8|2524.2|2520.7|2526.6|2523.1|2522.8|2519.3|230
1614981000000|2021-03-05 21:50:00|2523.2|2519.7|2524.4|2520.9|2525.3|2521.8|2522.2|2518.7|135
1614981300000|2021-03-05 21:55:00|2523.9|2520.4|2530.4|2518.4|2532|2523.3|2522.9|2518.3|180
1615158000000|2021-03-07 23:00:00|2542.4|2538.9|2548.3|2544.8|2556.4|2549|2537.3|2525.8|849
1615158300000|2021-03-07 23:05:00|2548.9|2545.4|2552.6|2546.3|2557.5|2550.7|2547.6|2542.7|850
1615158600000|2021-03-07 23:10:00|2552.1|2546.4|2551|2547.5|2556.6|2550.1|2548.1|2544.2|552
1615158900000|2021-03-07 23:15:00|2552.5|2547.1|2553.1|2549.6|2560.7|2555.8|2549.9|2544.9|807
1615159200000|2021-03-07 23:20:00|2552.8|2549.3|2556.6|2553.1|2562.2|2556|2551.7|2548.2|623
1615159500000|2021-03-07 23:25:00|2556.9|2553.4|2556.9|2553.4|2562|2555.8|2555|2551.5|536
1615159800000|2021-03-07 23:30:00|2556.7|2553.2|2554.2|2550.7|2559.3|2555.8|2554|2550.5|595
1615160100000|2021-03-07 23:35:00|2554.1|2550.6|2553.8|2550.3|2555.2|2551.7|2552.4|2548.9|386
1615160400000|2021-03-07 23:40:00|2553.4|2549.9|2551.8|2548.3|2554.6|2551.1|2550.3|2546.8|376
1615160700000|2021-03-07 23:45:00|2551.7|2548.2|2544.8|2541.3|2551.7|2548.2|2544|2540.8|544
1615161000000|2021-03-07 23:50:00|2543.8|2540.3|2542.6|2539.1|2544.6|2541.1|2541.8|2538.7|386
1615161300000|2021-03-07 23:55:00|2542.5|2539|2546.9|2543.4|2547.8|2544.3|2542.5|2539|388
1615161600000|2021-03-08 00:00:00|2546.8|2543.3|2543.5|2540|2548|2544.5|2543|2539.5|463
1615161900000|2021-03-08 00:05:00|2543.3|2539.8|2543.7|2540.2|2546|2542.5|2543|2539.5|361
1615162200000|2021-03-08 00:10:00|2543.6|2540.1|2536.9|2533.4|2543.8|2540.3|2535.8|2532.3|385
1615162500000|2021-03-08 00:15:00|2537|2533.5|2536.2|2532.7|2538.7|2535.2|2534.7|2531.2|375
1615162800000|2021-03-08 00:20:00|2536.4|2532.9|2539.3|2535.8|2540.7|2537.2|2536.3|2532.8|363
1615163100000|2021-03-08 00:25:00|2539|2535.5|2537.2|2533.7|2540.5|2537|2536.2|2532.7|358
1615163400000|2021-03-08 00:30:00|2537.1|2533.6|2540.4|2536.9|2541.1|2537.6|2536.4|2532.9|397
1615163700000|2021-03-08 00:35:00|2540.3|2536.8|2541.9|2538.4|2542.4|2538.9|2539|2535.5|299
1615164000000|2021-03-08 00:40:00|2542|2538.5|2543.1|2539.6|2543.7|2540.8|2541.7|2538.2|260
1615164300000|2021-03-08 00:45:00|2543|2539.5|2546.2|2542.7|2547.5|2544.4|2542.7|2539.5|230
1615164600000|2021-03-08 00:50:00|2546.4|2542.9|2546|2542.5|2547.2|2543.7|2545.3|2541.8|343
1615164900000|2021-03-08 00:55:00|2546.1|2542.6|2544.3|2540.8|2546.7|2543.2|2543.7|2540.2|282
1615165200000|2021-03-08 01:00:00|2544.1|2540.6|2552|2548.5|2558.2|2554.7|2542.4|2538.9|1110
1615165500000|2021-03-08 01:05:00|2551.9|2548.4|2571.6|2568.1|2575.2|2571.7|2550|2546.5|1245
1615165800000|2021-03-08 01:10:00|2571.5|2568|2570.5|2567|2573.2|2569.7|2568.5|2565|989
1615166100000|2021-03-08 01:15:00|2570.7|2567.2|2565.7|2562.2|2574.7|2571.2|2565.4|2561.9|824
1615166400000|2021-03-08 01:20:00|2565.8|2562.3|2563.9|2560.4|2569.6|2566.1|2562.2|2558.7|704
1615166700000|2021-03-08 01:25:00|2564.1|2560.6|2564.8|2561.3|2565.1|2561.6|2560.1|2556.6|770
1615167000000|2021-03-08 01:30:00|2565|2561.5|2568.8|2565.3|2571.5|2568|2563.2|2559.7|745
1615167300000|2021-03-08 01:35:00|2568.7|2565.2|2565.8|2562.3|2569.3|2565.8|2565.3|2561.8|714
1615167600000|2021-03-08 01:40:00|2566.1|2562.6|2570.7|2567.2|2574.1|2570.6|2565.4|2561.9|793
1615167900000|2021-03-08 01:45:00|2570.6|2567.1|2585.4|2581.9|2589.5|2586|2570.6|2567.1|1315
1615168200000|2021-03-08 01:50:00|2585.1|2581.6|2587|2583.5|2589.1|2585.6|2585|2581.5|828
1615168500000|2021-03-08 01:55:00|2587.2|2583.7|2586.8|2583.3|2591.8|2588.3|2585.5|2582|794
1615168800000|2021-03-08 02:00:00|2586.9|2583.4|2590.9|2587.4|2591.3|2587.8|2584.5|2581|782
1615169100000|2021-03-08 02:05:00|2590.8|2587.3|2586.7|2583.2|2594.8|2591.3|2585.9|2582.4|640
1615169400000|2021-03-08 02:10:00|2586.6|2583.1|2584.4|2580.9|2588|2584.5|2581.7|2578.2|809
1615169700000|2021-03-08 02:15:00|2584.6|2581.1|2579.8|2576.3|2584.6|2581.1|2578.2|2574.7|652
1615170000000|2021-03-08 02:20:00|2580|2576.5|2579.3|2575.8|2582.1|2578.6|2578.2|2574.7|593
1615170300000|2021-03-08 02:25:00|2579.4|2575.9|2577.9|2574.4|2581.7|2578.2|2577.8|2574.3|598
1615170600000|2021-03-08 02:30:00|2577.8|2574.3|2578.5|2575|2579.1|2575.6|2570.6|2567.1|847
1615170900000|2021-03-08 02:35:00|2578.2|2574.7|2574.3|2570.8|2578.4|2574.9|2570.9|2567.4|794
1615171200000|2021-03-08 02:40:00|2574.4|2570.9|2566.7|2563.2|2575.1|2571.6|2566.7|2563.2|724
1615171500000|2021-03-08 02:45:00|2566.6|2563.1|2565.5|2562|2567.9|2564.4|2562.3|2558.8|1026
1615171800000|2021-03-08 02:50:00|2565.7|2562.2|2568.4|2564.9|2569.3|2565.8|2564.6|2561.1|793
1615172100000|2021-03-08 02:55:00|2568.5|2565|2569.7|2566.2|2571.1|2567.6|2566.2|2562.7|667
1615172400000|2021-03-08 03:00:00|2569.8|2566.3|2564.7|2561.2|2572.4|2568.9|2561.5|2558|767
1615172700000|2021-03-08 03:05:00|2565.2|2561.7|2562.2|2558.7|2566.7|2563.2|2560.4|2556.9|716
1615173000000|2021-03-08 03:10:00|2562|2558.5|2562.9|2559.4|2563.9|2560.4|2558.2|2554.7|686
1615173300000|2021-03-08 03:15:00|2563.1|2559.6|2564.8|2561.3|2565.7|2562.2|2562.5|2559|602
1615173600000|2021-03-08 03:20:00|2564.7|2561.2|2561|2557.5|2565.4|2561.9|2559.4|2555.9|625
1615173900000|2021-03-08 03:25:00|2561.1|2557.6|2561.9|2558.4|2564.9|2561.4|2561|2557.5|538
1615174200000|2021-03-08 03:30:00|2562.1|2558.6|2560.7|2557.2|2563|2559.5|2558.4|2554.9|511
1615174500000|2021-03-08 03:35:00|2560.6|2557.1|2560.9|2557.4|2561|2557.5|2557.7|2554.2|476
1615174800000|2021-03-08 03:40:00|2561|2557.5|2557|2553.5|2561.2|2557.7|2557|2553.5|458
1615175100000|2021-03-08 03:45:00|2557.2|2553.7|2559.7|2556.2|2561.1|2557.6|2556.6|2553.1|449
1615175400000|2021-03-08 03:50:00|2559.9|2556.4|2561.9|2558.4|2562.8|2559.3|2559|2555.5|360
1615175700000|2021-03-08 03:55:00|2561.7|2558.2|2561.8|2558.3|2562.6|2559.1|2560.5|2557|428
1615176000000|2021-03-08 04:00:00|2561.7|2558.2|2558.7|2555.2|2563|2559.5|2557.7|2554.2|533
1615176300000|2021-03-08 04:05:00|2558.6|2555.1|2560.9|2557.4|2561.4|2557.9|2558.6|2555.1|398
1615176600000|2021-03-08 04:10:00|2560.7|2557.2|2562.2|2558.7|2562.8|2559.3|2559.9|2556.4|422
1615176900000|2021-03-08 04:15:00|2562.4|2558.9|2561.9|2558.4|2563.1|2559.6|2560.5|2557|365
1615177200000|2021-03-08 04:20:00|2562.1|2558.6|2564.2|2560.7|2564.9|2561.4|2562.1|2558.6|264
1615177500000|2021-03-08 04:25:00|2564.3|2560.8|2566.4|2562.9|2566.6|2563.1|2564.1|2560.6|320
1615177800000|2021-03-08 04:30:00|2566.5|2563|2565.5|2562|2566.9|2563.4|2563.8|2560.3|224
1615178100000|2021-03-08 04:35:00|2565.6|2562.1|2567.2|2563.7|2567.5|2564|2564.9|2561.4|244
1615178400000|2021-03-08 04:40:00|2567.1|2563.6|2566.4|2562.9|2568|2564.5|2566|2562.5|352
1615178700000|2021-03-08 04:45:00|2566.3|2562.8|2565.5|2562|2566.5|2563|2563.3|2559.8|384
1615179000000|2021-03-08 04:50:00|2565.4|2561.9|2564.2|2560.7|2565.8|2562.3|2563.9|2560.4|273
1615179300000|2021-03-08 04:55:00|2564.3|2560.8|2567.1|2563.6|2567.7|2564.2|2563.4|2559.9|385
1615179600000|2021-03-08 05:00:00|2567.3|2563.8|2568.7|2565.2|2568.7|2565.2|2565.9|2562.4|533
1615179900000|2021-03-08 05:05:00|2568.6|2565.1|2566.8|2563.3|2568.6|2565.1|2565.7|2562.2|387
1615180200000|2021-03-08 05:10:00|2566.9|2563.4|2566.2|2562.7|2567.2|2563.7|2566.1|2562.6|281
1615180500000|2021-03-08 05:15:00|2566.1|2562.6|2566.7|2563.2|2569|2566.3|2565.6|2562.1|313
1615180800000|2021-03-08 05:20:00|2566.8|2563.3|2567.3|2563.8|2568.4|2564.9|2566.2|2562.7|275
1615181100000|2021-03-08 05:25:00|2567.4|2563.9|2568.4|2564.9|2569|2566.2|2566.1|2562.6|242
1615181400000|2021-03-08 05:30:00|2569|2565.5|2565|2561.5|2570.1|2566.6|2554.1|2550.6|925
1615181700000|2021-03-08 05:35:00|2565.1|2561.6|2571.6|2568.1|2572|2568.5|2564.2|2560.7|732
1615182000000|2021-03-08 05:40:00|2571.7|2568.2|2568.9|2565.4|2573.6|2570.1|2568.2|2564.7|593
1615182300000|2021-03-08 05:45:00|2569|2565.5|2570|2566.5|2571.5|2568|2565.9|2562.4|564
1615182600000|2021-03-08 05:50:00|2570.2|2566.7|2566.1|2562.6|2571.2|2567.7|2565.2|2561.7|478
1615182900000|2021-03-08 05:55:00|2565.8|2562.3|2563.3|2559.8|2566.3|2562.8|2561.3|2557.8|581
1615183200000|2021-03-08 06:00:00|2563.4|2559.9|2567.4|2563.9|2568|2564.5|2563.2|2559.7|586
1615183500000|2021-03-08 06:05:00|2567.5|2564|2563.8|2560.3|2569.2|2565.7|2563.8|2560.3|567
1615183800000|2021-03-08 06:10:00|2563.9|2560.4|2562.5|2559|2564.8|2561.3|2561|2557.5|481
1615184100000|2021-03-08 06:15:00|2562.6|2559.1|2560.6|2557.1|2564.1|2560.6|2559|2555.5|567
1615184400000|2021-03-08 06:20:00|2560.5|2557|2559.6|2556.1|2561.7|2558.2|2558.5|2555|451
1615184700000|2021-03-08 06:25:00|2559.7|2556.2|2559.7|2556.2|2560.5|2557|2556.9|2553.4|469
1615185000000|2021-03-08 06:30:00|2559.8|2556.3|2558.1|2554.6|2561.2|2557.7|2555.6|2552.1|577
1615185300000|2021-03-08 06:35:00|2558|2554.5|2555.1|2551.6|2558|2554.5|2552.5|2549|634
1615185600000|2021-03-08 06:40:00|2555.3|2551.8|2550.3|2546.8|2557|2553.5|2550.3|2546.8|598
1615185900000|2021-03-08 06:45:00|2550.4|2546.9|2553.2|2549.7|2554.3|2550.8|2549.5|2546|572
1615186200000|2021-03-08 06:50:00|2553.1|2549.6|2548.9|2545.4|2553.6|2550.1|2548.9|2545.4|549
1615186500000|2021-03-08 06:55:00|2548.8|2545.3|2551|2547.5|2551|2547.5|2546.4|2542.9|728
1615186800000|2021-03-08 07:00:00|2550.9|2547.4|2551.1|2547.6|2552.9|2549.4|2548.2|2544.7|613
1615187100000|2021-03-08 07:05:00|2551|2547.5|2546|2542.5|2551|2547.5|2545.8|2542.3|708
1615187400000|2021-03-08 07:10:00|2546.1|2542.6|2543.9|2540.4|2546.2|2542.7|2543.1|2539.6|642
1615187700000|2021-03-08 07:15:00|2544.3|2540.8|2546.2|2542.7|2547.3|2543.8|2543.8|2540.3|608
1615188000000|2021-03-08 07:20:00|2546.5|2543|2542|2538.5|2547.7|2544.2|2540|2536.5|652
1615188300000|2021-03-08 07:25:00|2541.9|2538.4|2541.9|2538.4|2543.7|2540.2|2538.6|2535.1|598
1615188600000|2021-03-08 07:30:00|2541.8|2538.3|2540.2|2536.7|2542.9|2539.4|2539.3|2535.8|436
1615188900000|2021-03-08 07:35:00|2540.3|2536.8|2533.5|2530|2540.6|2537.1|2533|2529.5|588
1615189200000|2021-03-08 07:40:00|2533.4|2529.9|2536.1|2532.6|2538.4|2534.9|2533.4|2529.9|465
1615189500000|2021-03-08 07:45:00|2536|2532.5|2535.3|2531.8|2539.9|2536.4|2534.5|2531|629
1615189800000|2021-03-08 07:50:00|2535.2|2531.7|2536.7|2533.2|2538.5|2535|2534.1|2530.6|529
1615190100000|2021-03-08 07:55:00|2536.9|2533.4|2539.4|2535.9|2540.1|2536.6|2533.3|2529.8|719
1615190400000|2021-03-08 08:00:00|2539.7|2536.2|2538.6|2535.1|2542|2538.5|2537.1|2533.6|721
1615190700000|2021-03-08 08:05:00|2538.7|2535.2|2541.5|2538|2544.3|2541.6|2538|2534.5|701
1615191000000|2021-03-08 08:10:00|2541.6|2538.1|2547.7|2544.2|2547.7|2544.2|2540.1|2536.6|693
1615191300000|2021-03-08 08:15:00|2547.6|2544.1|2544.2|2540.7|2549.2|2545.7|2543.5|2540|521
1615191600000|2021-03-08 08:20:00|2544|2540.5|2547.5|2544|2551|2547.5|2544|2540.5|577
1615191900000|2021-03-08 08:25:00|2547.6|2544.1|2541.6|2538.1|2548.1|2544.6|2540.6|2537.1|646
1615192200000|2021-03-08 08:30:00|2541.5|2538|2538.5|2535|2541.9|2538.4|2535.2|2532.4|870
1615192500000|2021-03-08 08:35:00|2538.3|2534.8|2536.5|2533|2540.4|2537.5|2534|2530.8|689
1615192800000|2021-03-08 08:40:00|2536.4|2532.9|2538.7|2535.2|2540.7|2537.2|2535.3|2531.8|699
1615193100000|2021-03-08 08:45:00|2538.6|2535.1|2536.8|2533.3|2539.2|2535.7|2535|2531.5|568
1615193400000|2021-03-08 08:50:00|2536.6|2533.1|2540|2536.5|2540.2|2536.7|2531.2|2527.7|786
1615193700000|2021-03-08 08:55:00|2539.9|2536.4|2544|2540.5|2544.7|2541.2|2539.1|2535.6|919
1615194000000|2021-03-08 09:00:00|2544.4|2540.9|2538.8|2535.3|2545.6|2542.1|2538.6|2535.1|874
1615194300000|2021-03-08 09:05:00|2538.9|2535.4|2535.3|2531.8|2539.8|2536.3|2533.3|2530.4|746
1615194600000|2021-03-08 09:10:00|2535.2|2531.7|2534.9|2531.4|2537.1|2533.6|2532.3|2528.8|910
1615194900000|2021-03-08 09:15:00|2535.1|2531.6|2529.1|2525.6|2535.9|2532.4|2528.4|2524.9|871
1615195200000|2021-03-08 09:20:00|2529|2525.5|2523.9|2520.4|2529.8|2526.4|2522.3|2518.8|678
1615195500000|2021-03-08 09:25:00|2523.6|2520.1|2526.3|2522.8|2527.3|2523.8|2521.8|2518.3|706
1615195800000|2021-03-08 09:30:00|2526.2|2522.7|2527.1|2523.6|2528.2|2524.7|2522.3|2518.8|604
1615196100000|2021-03-08 09:35:00|2526.9|2523.4|2526.8|2523.3|2528.5|2525|2524.5|2521|620
1615196400000|2021-03-08 09:40:00|2526.7|2523.2|2530.2|2526.7|2531.2|2527.7|2526|2522.5|473
1615196700000|2021-03-08 09:45:00|2529.9|2526.4|2526.2|2522.7|2530.2|2526.7|2524|2520.9|459
1615197000000|2021-03-08 09:50:00|2526.1|2522.6|2525.6|2523.6|2526.5|2523.7|2522.3|2519.6|522
1615197300000|2021-03-08 09:55:00|2525.7|2523.7|2525.3|2521.8|2527.7|2524.2|2523.9|2520.4|535
1615197600000|2021-03-08 10:00:00|2525.4|2521.9|2528.3|2524.8|2528.4|2524.9|2523.5|2520|494
1615197900000|2021-03-08 10:05:00|2528|2524.5|2528.7|2525.2|2529.9|2526.4|2527|2523.5|482
1615198200000|2021-03-08 10:10:00|2528.6|2525.1|2528.9|2525.4|2529.4|2525.9|2527.2|2523.7|408
1615198500000|2021-03-08 10:15:00|2529|2525.5|2526.3|2522.8|2529.2|2525.7|2525.8|2522.3|423
1615198800000|2021-03-08 10:20:00|2526.4|2522.9|2529|2525.5|2531.5|2528|2526|2522.5|431
1615199100000|2021-03-08 10:25:00|2529.4|2525.9|2531.2|2527.7|2531.6|2528.1|2528.6|2525.1|365
1615199400000|2021-03-08 10:30:00|2531.1|2527.6|2535.9|2533.9|2537.4|2534.6|2530.4|2526.9|582
1615199700000|2021-03-08 10:35:00|2536|2534|2535.3|2531.8|2536.9|2534.4|2534.1|2530.6|623
1615200000000|2021-03-08 10:40:00|2535.2|2531.7|2534.9|2531.4|2535.8|2532.3|2532|2528.5|603
1615200300000|2021-03-08 10:45:00|2534.6|2531.1|2531.4|2527.9|2534.9|2531.4|2531.4|2527.9|630
1615200600000|2021-03-08 10:50:00|2531.5|2528|2532.3|2528.8|2534.1|2530.6|2531.3|2527.8|517
1615200900000|2021-03-08 10:55:00|2532|2528.5|2531.8|2529.8|2534.1|2531|2531.6|2528.2|512
1615201200000|2021-03-08 11:00:00|2532.6|2529.1|2534.4|2530.9|2536.7|2533.2|2532.6|2529.1|553
1615201500000|2021-03-08 11:05:00|2534.5|2531|2535.6|2532.1|2536.7|2533.2|2533.2|2529.7|472
1615201800000|2021-03-08 11:10:00|2535.7|2532.2|2534.4|2530.9|2537|2533.5|2533.5|2530.3|442
1615202100000|2021-03-08 11:15:00|2534.6|2531.1|2532.9|2529.4|2535.3|2531.8|2531.8|2528.3|453
1615202400000|2021-03-08 11:20:00|2532.8|2529.3|2531.9|2528.4|2533.6|2530.1|2529.5|2526.6|483
1615202700000|2021-03-08 11:25:00|2531.8|2528.3|2529.1|2525.6|2535.9|2533|2528.9|2525.4|733
1615203000000|2021-03-08 11:30:00|2529.2|2525.7|2529.6|2526.1|2533.4|2529.9|2528.6|2525.1|727
1615203300000|2021-03-08 11:35:00|2529.7|2526.2|2531.6|2528.1|2533.1|2529.8|2529.2|2525.7|686
1615203600000|2021-03-08 11:40:00|2531.4|2527.9|2529.2|2525.7|2532.4|2529.7|2528.7|2525.2|718
1615203900000|2021-03-08 11:45:00|2529.3|2525.8|2526.4|2522.9|2530.9|2527.6|2525.1|2522.4|584
1615204200000|2021-03-08 11:50:00|2526.3|2522.8|2523.9|2520.4|2526.5|2523|2519.1|2515.6|831
1615204500000|2021-03-08 11:55:00|2524|2520.5|2517.5|2514|2524.5|2521.5|2517.5|2514|577
1615204800000|2021-03-08 12:00:00|2516.5|2513|2509.9|2506.4|2521.4|2517.9|2509.2|2505.7|1026
1615205100000|2021-03-08 12:05:00|2509.3|2507.3|2515.7|2512.2|2515.9|2513.2|2509.2|2506.3|861
1615205400000|2021-03-08 12:10:00|2515.9|2512.4|2514.8|2511.3|2519.2|2515.7|2514.4|2510.9|717
1615205700000|2021-03-08 12:15:00|2514.7|2511.2|2515.8|2512.3|2516.4|2512.9|2511.4|2507.9|511
1615206000000|2021-03-08 12:20:00|2515.7|2512.2|2520.5|2517|2521.8|2518.3|2514.9|2511.4|434
1615206300000|2021-03-08 12:25:00|2520.6|2517.1|2519.6|2516.1|2522.7|2519.2|2519.1|2515.6|418
1615206600000|2021-03-08 12:30:00|2519.5|2516|2521.7|2518.2|2522.5|2519|2518.7|2515.2|534
1615206900000|2021-03-08 12:35:00|2521.6|2518.1|2521.1|2519.1|2524.4|2520.9|2520.5|2517.7|499
1615207200000|2021-03-08 12:40:00|2521|2519|2522|2518.5|2524.8|2522.3|2520.8|2518|636
1615207500000|2021-03-08 12:45:00|2521.9|2518.4|2521.3|2517.8|2522.5|2519.7|2519.4|2516.6|620
1615207800000|2021-03-08 12:50:00|2521.2|2517.7|2518.3|2516.3|2521.5|2519|2518.3|2515.5|581
1615208100000|2021-03-08 12:55:00|2518.2|2516.2|2521.7|2518.2|2523|2519.5|2517.7|2515.2|540
1615208400000|2021-03-08 13:00:00|2521|2517.5|2506.7|2503.2|2521.5|2518|2502.2|2500|1245
1615208700000|2021-03-08 13:05:00|2506.8|2503.3|2503.6|2500.1|2510.7|2507.2|2500.5|2497|850
1615209000000|2021-03-08 13:10:00|2503.7|2500.2|2511.1|2507.6|2512.2|2508.7|2496.3|2493.5|1037
1615209300000|2021-03-08 13:15:00|2511.2|2507.7|2518.3|2514.8|2518.6|2516.6|2509.9|2506.4|916
1615209600000|2021-03-08 13:20:00|2517.9|2514.4|2525.8|2522.3|2526.9|2523.4|2514.8|2512|1006
1615209900000|2021-03-08 13:25:00|2525.9|2522.4|2524.1|2520.6|2526.2|2522.9|2522.3|2518.8|962
1615210200000|2021-03-08 13:30:00|2524.2|2520.7|2517.7|2515.7|2528.6|2525.1|2517.1|2515.1|1025
1615210500000|2021-03-08 13:35:00|2517.6|2515.6|2513.1|2509.6|2519.2|2516.5|2512.9|2509.4|967
1615210800000|2021-03-08 13:40:00|2513.2|2509.7|2513.5|2510|2517.5|2514|2512.5|2509|809
1615211100000|2021-03-08 13:45:00|2513.6|2510.1|2517.4|2513.9|2520|2516.5|2513.4|2509.9|721
1615211400000|2021-03-08 13:50:00|2517.3|2513.8|2518.7|2515.2|2521.3|2518.6|2516.5|2513|683
1615211700000|2021-03-08 13:55:00|2518.6|2515.1|2523.2|2519.7|2524.8|2521.3|2517.2|2513.7|778
1615212000000|2021-03-08 14:00:00|2523.3|2519.8|2522.3|2518.8|2527.7|2524.2|2520.4|2516.9|967
1615212300000|2021-03-08 14:05:00|2522.4|2518.9|2525.2|2521.7|2527.6|2524.1|2520|2516.5|704
1615212600000|2021-03-08 14:10:00|2524.7|2521.2|2532.6|2529.1|2534.4|2530.9|2522.9|2519.4|890
1615212900000|2021-03-08 14:15:00|2532.5|2529|2530.7|2527.2|2535.2|2531.7|2529.1|2526.1|909
1615213200000|2021-03-08 14:20:00|2530.6|2527.1|2526.1|2522.6|2531.2|2527.7|2524.9|2521.4|573
1615213500000|2021-03-08 14:25:00|2525.9|2522.4|2525|2521.5|2527.7|2524.6|2523.9|2521.2|469
1615213800000|2021-03-08 14:30:00|2524.8|2521.3|2516|2512.5|2532.2|2528.7|2515|2511.5|881
1615214100000|2021-03-08 14:35:00|2515.9|2512.4|2521|2517.5|2521|2517.5|2513.3|2509.8|1048
1615214400000|2021-03-08 14:40:00|2520.8|2517.3|2530.1|2526.6|2531|2528.1|2519.6|2516.1|1294
1615214700000|2021-03-08 14:45:00|2529.8|2526.3|2525.6|2522.1|2532.1|2528.6|2525.3|2521.8|1375
1615215000000|2021-03-08 14:50:00|2525.5|2522|2516.9|2513.4|2526.2|2523.3|2515.4|2511.9|1332
1615215300000|2021-03-08 14:55:00|2517|2513.5|2517.4|2513.9|2523|2519.5|2514.7|2511.3|1411
1615215600000|2021-03-08 15:00:00|2517.6|2514.1|2522.3|2518.8|2525|2521.5|2516.6|2513.1|1425
1615215900000|2021-03-08 15:05:00|2521.7|2518.2|2527|2523.5|2528.6|2525.1|2520.5|2517|1405
1615216200000|2021-03-08 15:10:00|2526.9|2523.4|2528.1|2524.6|2528.2|2524.7|2522|2518.5|1270
1615216500000|2021-03-08 15:15:00|2528.2|2524.7|2530.8|2528.8|2531.8|2528.9|2520.8|2518.8|1244
1615216800000|2021-03-08 15:20:00|2530.9|2528.9|2531.5|2528|2541.3|2537.8|2528.7|2526.1|1280
1615217100000|2021-03-08 15:25:00|2531.4|2527.9|2529.9|2526.4|2534.5|2531|2527.5|2525.2|1107
1615217400000|2021-03-08 15:30:00|2529.7|2526.2|2528.3|2526.3|2533|2529.5|2526|2522.5|1122
1615217700000|2021-03-08 15:35:00|2528.1|2526.1|2528.8|2525.3|2533|2529.6|2527.3|2524.4|1159
1615218000000|2021-03-08 15:40:00|2529|2525.5|2516.6|2514.6|2530.6|2527.6|2514.5|2512.1|1152
1615218300000|2021-03-08 15:45:00|2516.4|2514.4|2511.7|2508.2|2519.4|2517.4|2510.1|2507.4|1352
1615218600000|2021-03-08 15:50:00|2511.6|2508.1|2512.1|2510.1|2516.6|2513.5|2509.9|2507.4|1050
1615218900000|2021-03-08 15:55:00|2512.2|2510.2|2521.5|2518|2523.4|2520.1|2511.5|2509.5|881
1615219200000|2021-03-08 16:00:00|2521.4|2517.9|2520.5|2518.5|2523.6|2520.8|2519.1|2516.5|945
1615219500000|2021-03-08 16:05:00|2520.4|2518.4|2525.7|2523.7|2526.9|2524.9|2518.6|2516.6|939
1615219800000|2021-03-08 16:10:00|2525.6|2523.6|2521.8|2519.8|2526.1|2524.1|2521.3|2519.3|767
1615220100000|2021-03-08 16:15:00|2521.9|2519.9|2519.5|2517.5|2523.9|2521.9|2518.9|2516.9|889
1615220400000|2021-03-08 16:20:00|2519.6|2517.6|2521.2|2517.7|2522.6|2520.2|2517.8|2515.8|816
1615220700000|2021-03-08 16:25:00|2521.3|2517.8|2520.7|2518.7|2522.2|2519.7|2517.6|2515.3|737
1615221000000|2021-03-08 16:30:00|2520.8|2518.8|2520.5|2517|2521.5|2519.4|2517.9|2515.6|700
1615221300000|2021-03-08 16:35:00|2520.4|2516.9|2517.6|2515.6|2520.5|2518.2|2515.1|2513.1|747
1615221600000|2021-03-08 16:40:00|2517.8|2515.8|2517.8|2515.8|2521.6|2519|2517|2515|782
1615221900000|2021-03-08 16:45:00|2517.9|2515.9|2515.8|2513.8|2521.5|2518.5|2513.9|2510.4|754
1615222200000|2021-03-08 16:50:00|2515.6|2513.6|2514.8|2512.8|2516.5|2513.9|2512.8|2510.7|707
1615222500000|2021-03-08 16:55:00|2515.1|2513.1|2514.7|2512.7|2517.9|2515.5|2514.4|2512.4|712
1615222800000|2021-03-08 17:00:00|2514.6|2512.6|2512.4|2510.4|2516.2|2514.1|2512.3|2510.3|577
1615223100000|2021-03-08 17:05:00|2512.5|2510.5|2513.5|2511.5|2515.9|2513.2|2512.3|2510|522
1615223400000|2021-03-08 17:10:00|2513.6|2511.6|2512.7|2510.7|2515.9|2513.9|2512.5|2509.9|522
1615223700000|2021-03-08 17:15:00|2512.4|2510.4|2511.3|2509.3|2513|2511|2508.7|2506.3|754
1615224000000|2021-03-08 17:20:00|2511.9|2508.4|2522.7|2520.7|2523.7|2521.1|2511.2|2508.4|683
1615224300000|2021-03-08 17:25:00|2522.8|2520.8|2522.9|2520.9|2523.7|2521.3|2520.7|2518.2|526
1615224600000|2021-03-08 17:30:00|2522.8|2520.8|2524.4|2522.4|2525.4|2523.1|2521.1|2519.1|605
1615224900000|2021-03-08 17:35:00|2524.5|2522.5|2523.8|2521.8|2525.7|2523.4|2523|2521|565
1615225200000|2021-03-08 17:40:00|2523.7|2521.7|2525.7|2523.7|2527.3|2525.3|2523.1|2521.1|718
1615225500000|2021-03-08 17:45:00|2525.6|2523.6|2524.4|2522.4|2526.9|2524.9|2522.9|2520.9|655
1615225800000|2021-03-08 17:50:00|2524.5|2522.5|2522.5|2520.5|2525.6|2523.3|2521.2|2519.2|437
1615226100000|2021-03-08 17:55:00|2522.4|2520.4|2521.9|2518.4|2524|2521.5|2519.4|2517.1|384
1615226400000|2021-03-08 18:00:00|2522|2518.5|2521.8|2519.8|2522.9|2520.9|2520.2|2517.6|550
1615226700000|2021-03-08 18:05:00|2521.9|2519.9|2522.1|2520.1|2525.5|2523.5|2520.6|2518.2|501
1615227000000|2021-03-08 18:10:00|2522.2|2520.2|2523.9|2521.9|2524.6|2522.2|2520.9|2518.3|529
1615227300000|2021-03-08 18:15:00|2524|2522|2521.1|2519.1|2525.4|2523.4|2520.9|2518.9|432
1615227600000|2021-03-08 18:20:00|2521|2519|2522.8|2520.8|2523.8|2521.8|2520.9|2518.9|517
1615227900000|2021-03-08 18:25:00|2522.7|2520.7|2523.2|2521.2|2523.3|2521.3|2520.9|2518.3|587
1615228200000|2021-03-08 18:30:00|2523.1|2521.1|2522.8|2520.8|2523.5|2521.5|2520.9|2518|560
1615228500000|2021-03-08 18:35:00|2522.7|2520.7|2520.4|2516.9|2523.1|2521.1|2519.8|2516.9|473
1615228800000|2021-03-08 18:40:00|2520.7|2517.2|2517.3|2515.3|2520.8|2518.7|2517.3|2515|371
1615229100000|2021-03-08 18:45:00|2517.4|2515.4|2516.5|2514.5|2518.5|2516.5|2515.8|2513.4|412
1615229400000|2021-03-08 18:50:00|2516.4|2514.4|2515.8|2513.8|2519.5|2516.4|2514.4|2511.7|520
1615229700000|2021-03-08 18:55:00|2515.9|2513.9|2515|2513|2517.4|2514.6|2514.7|2512.3|609
1615230000000|2021-03-08 19:00:00|2514.9|2512.9|2514.4|2512.4|2515.8|2513.2|2512.7|2510.1|554
1615230300000|2021-03-08 19:05:00|2514.5|2512.5|2516.4|2514.4|2517.3|2515.2|2513.1|2511.1|464
1615230600000|2021-03-08 19:10:00|2516.3|2514.3|2518.4|2516.4|2519.4|2517.2|2515|2512.7|461
1615230900000|2021-03-08 19:15:00|2518.3|2516.3|2519.2|2517.2|2521|2518.4|2518.3|2515.6|525
1615231200000|2021-03-08 19:20:00|2519|2517|2520|2518|2520.7|2518.7|2517.9|2515.1|498
1615231500000|2021-03-08 19:25:00|2519.9|2517.9|2519.9|2517.9|2521.2|2519.2|2518.4|2516.4|330
1615231800000|2021-03-08 19:30:00|2519.8|2517.8|2520.1|2518.1|2521.3|2519.3|2519.8|2517|308
1615232100000|2021-03-08 19:35:00|2520.3|2518.3|2520.8|2517.3|2522.3|2519.7|2520|2517.2|301
1615232400000|2021-03-08 19:40:00|2520.9|2517.4|2519.8|2517.8|2521.3|2519|2517.8|2515.1|386
1615232700000|2021-03-08 19:45:00|2519.9|2517.9|2520.5|2518.5|2521.6|2519.1|2519.6|2516.8|316
1615233000000|2021-03-08 19:50:00|2521.2|2517.7|2520.9|2518.9|2521.7|2519.3|2520|2517.5|312
1615233300000|2021-03-08 19:55:00|2521|2519|2520.9|2518.9|2521.5|2519.5|2519.8|2517.3|300
1615233600000|2021-03-08 20:00:00|2520.6|2518.6|2519.5|2516|2521.6|2518.9|2517.5|2514.7|494
1615233900000|2021-03-08 20:05:00|2519.4|2515.9|2518.9|2516.9|2520.4|2517.8|2518.3|2515.5|402
1615234200000|2021-03-08 20:10:00|2518.8|2516.8|2521|2519|2522.9|2519.8|2518.8|2516|327
1615234500000|2021-03-08 20:15:00|2521.1|2519.1|2517.8|2514.3|2521.6|2519.4|2516.8|2514|414
1615234800000|2021-03-08 20:20:00|2517.9|2514.4|2517.9|2515.9|2520.7|2517.6|2516.8|2514.1|497
1615235100000|2021-03-08 20:25:00|2518|2516|2518.4|2514.9|2520.3|2517.4|2517.1|2514.3|525
1615235400000|2021-03-08 20:30:00|2517.6|2515.6|2519.1|2515.6|2520.2|2517.6|2517.4|2514.7|486
1615235700000|2021-03-08 20:35:00|2519.3|2515.8|2516.9|2513.4|2519.7|2516.8|2515.7|2512.9|365
1615236000000|2021-03-08 20:40:00|2517|2513.5|2516.2|2514.2|2517.1|2514.5|2515.2|2513.1|330
1615236300000|2021-03-08 20:45:00|2516.4|2514.4|2518|2514.5|2518.5|2515.6|2515.3|2513|387
1615236600000|2021-03-08 20:50:00|2517.9|2514.4|2516.8|2513.3|2519.3|2516.3|2515.5|2512.9|465
1615236900000|2021-03-08 20:55:00|2516.7|2513.2|2512.6|2510.6|2516.7|2513.6|2511.9|2509.8|548
1615237200000|2021-03-08 21:00:00|2512.5|2510.5|2512.8|2510.8|2514.8|2512.6|2512.1|2509.7|397
1615237500000|2021-03-08 21:05:00|2512.9|2510.9|2512.3|2510.3|2513.6|2511.6|2511.9|2509.9|227
1615237800000|2021-03-08 21:10:00|2512.2|2510.2|2512.5|2510.5|2513.3|2511.3|2511.2|2509.2|253
1615238100000|2021-03-08 21:15:00|2512.3|2510.3|2512.8|2510.8|2513.7|2511.7|2512|2509.5|182
1615238400000|2021-03-08 21:20:00|2512.9|2510.9|2512.4|2510.4|2513.6|2511.4|2511.5|2509.5|139
1615238700000|2021-03-08 21:25:00|2512.1|2510.1|2512.3|2510.3|2513.4|2511|2511.4|2508.6|148
1615239000000|2021-03-08 21:30:00|2512.4|2510.4|2512.8|2510.8|2514.4|2511.8|2511.9|2509.7|298
1615239300000|2021-03-08 21:35:00|2512.7|2510.7|2513.6|2511.6|2514.1|2512|2511.6|2509.6|161
1615239600000|2021-03-08 21:40:00|2513.5|2511.5|2513.4|2511.4|2514.5|2511.8|2512.8|2510.2|172
1615239900000|2021-03-08 21:45:00|2513.2|2511.2|2513.2|2509.7|2515.6|2512.4|2512.6|2509.1|213
1615240200000|2021-03-08 21:50:00|2512.4|2508.9|2513.6|2510.1|2513.7|2510.3|2512.3|2508.9|112
1615240500000|2021-03-08 21:55:00|2513.8|2510.3|2514.4|2510.9|2516.2|2512.7|2513.8|2510.3|152
1615244400000|2021-03-08 23:00:00|2518|2514.5|2520.4|2516.9|2520.6|2517.1|2517.3|2513.8|218
1615244700000|2021-03-08 23:05:00|2520.7|2517.2|2520.1|2516.6|2521.4|2517.9|2519.3|2515.8|107
1615245000000|2021-03-08 23:10:00|2520.2|2516.7|2521.8|2518.3|2521.9|2518.4|2519.8|2516.3|146
1615245300000|2021-03-08 23:15:00|2522|2518.5|2522.5|2519|2522.8|2519.3|2520.6|2517.1|121
1615245600000|2021-03-08 23:20:00|2522.6|2519.1|2519.4|2515.9|2522.6|2519.1|2518.7|2515.9|161
1615245900000|2021-03-08 23:25:00|2519.7|2516.2|2521|2517.5|2521.7|2518.2|2519.1|2515.6|144
1615246200000|2021-03-08 23:30:00|2521.1|2517.6|2521.4|2517.9|2522.9|2520.2|2519.6|2516.4|154
1615246500000|2021-03-08 23:35:00|2521.3|2517.8|2523.3|2519.8|2523.7|2520.2|2521.2|2517.7|189
1615246800000|2021-03-08 23:40:00|2523.2|2519.7|2521.1|2517.6|2523.3|2519.8|2519.9|2516.4|299
1615247100000|2021-03-08 23:45:00|2521|2517.5|2520.6|2517.1|2522.3|2518.8|2518.6|2515.1|209
1615247400000|2021-03-08 23:50:00|2520.7|2517.2|2519.6|2516.1|2520.7|2517.2|2517.2|2513.7|266
1615247700000|2021-03-08 23:55:00|2519.5|2516|2518.8|2515.3|2521.6|2518.1|2518.6|2515.1|154
1615248000000|2021-03-09 00:00:00|2518.9|2515.4|2520.5|2517|2521.6|2518.1|2518.8|2515.3|352
1615248300000|2021-03-09 00:05:00|2520.4|2516.9|2518.5|2515|2521|2518.1|2518|2514.5|292
1615248600000|2021-03-09 00:10:00|2518.7|2515.2|2518|2514.5|2519.7|2516.2|2517|2513.5|314
1615248900000|2021-03-09 00:15:00|2518.1|2514.6|2519.1|2515.6|2520|2516.5|2517.7|2514.2|305
1615249200000|2021-03-09 00:20:00|2519.2|2515.7|2516.3|2512.8|2520|2516.5|2516.2|2512.7|313
1615249500000|2021-03-09 00:25:00|2516.6|2513.1|2516.6|2513.1|2518.9|2515.4|2515.6|2512.3|368
1615249800000|2021-03-09 00:30:00|2516.7|2513.2|2515.7|2512.2|2517.6|2514.1|2513.7|2510.2|559
1615250100000|2021-03-09 00:35:00|2515.8|2512.3|2518|2514.5|2518.5|2515|2514.9|2511.4|479
1615250400000|2021-03-09 00:40:00|2518.1|2514.6|2519.3|2515.8|2519.9|2516.4|2516.3|2512.8|386
1615250700000|2021-03-09 00:45:00|2519.5|2516|2522.2|2518.7|2523.3|2519.8|2518.8|2515.3|351
1615251000000|2021-03-09 00:50:00|2522.5|2519|2524.7|2521.2|2525.2|2521.7|2521|2517.5|386
1615251300000|2021-03-09 00:55:00|2524.9|2521.4|2525.4|2521.9|2526.1|2522.6|2523.1|2519.6|365
1615251600000|2021-03-09 01:00:00|2525.3|2521.8|2524.7|2521.2|2526|2522.5|2513.9|2510.4|948
1615251900000|2021-03-09 01:05:00|2524.5|2521|2527.6|2524.1|2529.4|2525.9|2523.2|2519.7|731
1615252200000|2021-03-09 01:10:00|2527|2523.5|2525.3|2521.8|2529.3|2525.8|2525.3|2521.8|607
1615252500000|2021-03-09 01:15:00|2525.2|2521.7|2522.5|2519|2527|2523.5|2519.1|2515.6|585
1615252800000|2021-03-09 01:20:00|2522.8|2519.3|2521.5|2518|2525.3|2521.8|2521.4|2517.9|607
1615253100000|2021-03-09 01:25:00|2521.4|2517.9|2517.6|2514.1|2521.8|2518.3|2516.2|2512.7|792
1615253400000|2021-03-09 01:30:00|2517.5|2514|2511.3|2507.8|2518.4|2514.9|2510.7|2507.2|774
1615253700000|2021-03-09 01:35:00|2511.2|2507.7|2512.4|2508.9|2514.2|2510.7|2508|2504.5|859
1615254000000|2021-03-09 01:40:00|2512.7|2509.2|2507.9|2504.4|2514.1|2510.6|2507.6|2504.1|634
1615254300000|2021-03-09 01:45:00|2507.7|2504.2|2509.4|2505.9|2512.3|2508.8|2505.8|2502.3|589
1615254600000|2021-03-09 01:50:00|2509.2|2505.7|2513.3|2509.8|2513.4|2509.9|2508|2504.5|576
1615254900000|2021-03-09 01:55:00|2513.4|2509.9|2512|2508.5|2513.8|2510.3|2510.7|2507.2|513
1615255200000|2021-03-09 02:00:00|2512.1|2508.6|2518.9|2515.4|2520.6|2517.1|2511.9|2508.4|656
1615255500000|2021-03-09 02:05:00|2518.8|2515.3|2521.3|2517.8|2522.9|2519.4|2517.5|2514|605
1615255800000|2021-03-09 02:10:00|2521.5|2518|2524.7|2521.2|2526.3|2522.8|2521.5|2518|665
1615256100000|2021-03-09 02:15:00|2524.4|2520.9|2526.9|2523.4|2528.5|2525|2523.2|2519.7|460
1615256400000|2021-03-09 02:20:00|2527|2523.5|2525.3|2521.8|2527.2|2523.7|2524.3|2520.8|485
1615256700000|2021-03-09 02:25:00|2525.1|2521.6|2529.1|2525.6|2531.3|2527.8|2524.2|2520.7|477
1615257000000|2021-03-09 02:30:00|2529|2525.5|2525.4|2521.9|2533.2|2529.7|2524.6|2521.2|785
1615257300000|2021-03-09 02:35:00|2525.3|2521.8|2524.4|2520.9|2525.6|2522.7|2522.6|2519.8|555
1615257600000|2021-03-09 02:40:00|2524.5|2521|2525.4|2521.9|2527|2523.5|2521.2|2518|795
1615257900000|2021-03-09 02:45:00|2525.9|2522.4|2525.9|2522.4|2526.7|2523.7|2521|2517.5|665
1615258200000|2021-03-09 02:50:00|2526|2522.5|2528.6|2525.1|2530|2526.5|2525.1|2521.6|589
1615258500000|2021-03-09 02:55:00|2528.7|2525.2|2529.6|2526.1|2529.7|2526.2|2526.6|2523.1|492
1615258800000|2021-03-09 03:00:00|2529.5|2526|2527.1|2523.6|2529.9|2526.4|2526|2522.5|518
1615259100000|2021-03-09 03:05:00|2527.2|2523.7|2529.8|2526.3|2531|2527.5|2526.5|2523|481
1615259400000|2021-03-09 03:10:00|2529.9|2526.4|2542|2538.5|2542.5|2539|2529.5|2526|771
1615259700000|2021-03-09 03:15:00|2541.9|2538.4|2540.6|2537.1|2544.7|2541.2|2538.8|2535.3|751
1615260000000|2021-03-09 03:20:00|2540.8|2537.3|2540.3|2536.8|2542.1|2538.6|2538.3|2534.8|536
1615260300000|2021-03-09 03:25:00|2540.4|2536.9|2541.3|2537.8|2544.3|2540.8|2539.4|2535.9|623
1615260600000|2021-03-09 03:30:00|2541|2537.5|2546|2542.5|2546.3|2542.8|2540.4|2536.9|484
1615260900000|2021-03-09 03:35:00|2546.2|2542.7|2542.3|2538.8|2546.2|2542.7|2542.1|2538.6|433
1615261200000|2021-03-09 03:40:00|2542.6|2539.1|2540.4|2536.9|2542.6|2539.1|2539.8|2536.3|497
1615261500000|2021-03-09 03:45:00|2540.5|2537|2538.9|2535.4|2541|2537.5|2537.7|2534.2|390
1615261800000|2021-03-09 03:50:00|2539|2535.5|2541.1|2537.6|2543.7|2540.2|2538.9|2535.4|472
1615262100000|2021-03-09 03:55:00|2541|2537.5|2542.2|2538.7|2543.2|2539.7|2540.9|2537.4|394
1615262400000|2021-03-09 04:00:00|2542.3|2538.8|2543.5|2540|2545.2|2541.7|2542.3|2538.8|504
1615262700000|2021-03-09 04:05:00|2543.4|2539.9|2543.2|2539.7|2544.1|2540.6|2541.5|2538|336
1615263000000|2021-03-09 04:10:00|2543.1|2539.6|2539.7|2536.2|2544.8|2541.3|2539.7|2536.2|353
1615263300000|2021-03-09 04:15:00|2539.6|2536.1|2537.5|2534|2540.3|2536.8|2536.8|2533.3|331
1615263600000|2021-03-09 04:20:00|2537.6|2534.1|2537.1|2533.6|2538.2|2534.7|2536.8|2533.3|300
1615263900000|2021-03-09 04:25:00|2537.3|2533.8|2537.5|2534|2538.5|2535|2533.9|2530.4|378
1615264200000|2021-03-09 04:30:00|2537.6|2534.1|2536.9|2533.4|2538|2534.5|2535.3|2531.8|354
1615264500000|2021-03-09 04:35:00|2537|2533.5|2534.6|2531.1|2538.6|2535.1|2534.4|2530.9|313
1615264800000|2021-03-09 04:40:00|2534.5|2531|2533.7|2530.2|2535.3|2531.8|2533.5|2530|216
1615265100000|2021-03-09 04:45:00|2533.6|2530.1|2535.3|2531.8|2535.6|2532.1|2532.7|2529.3|321
1615265400000|2021-03-09 04:50:00|2535.4|2531.9|2534.5|2531|2536.4|2533.1|2534.2|2530.7|216
1615265700000|2021-03-09 04:55:00|2534.4|2530.9|2535.4|2531.9|2535.6|2532.1|2534|2530.5|276
1615266000000|2021-03-09 05:00:00|2535.3|2531.8|2536|2532.5|2538|2534.5|2534.1|2530.6|410
1615266300000|2021-03-09 05:05:00|2535.9|2532.4|2533.9|2530.4|2538|2534.5|2533.2|2529.7|414
1615266600000|2021-03-09 05:10:00|2533.8|2530.3|2536.2|2532.7|2536.6|2533.1|2533.6|2530.1|308
1615266900000|2021-03-09 05:15:00|2536.4|2532.9|2536.3|2532.8|2538.5|2535|2536.1|2532.6|345
1615267200000|2021-03-09 05:20:00|2536.4|2532.9|2536|2532.5|2537.7|2534.2|2534.2|2530.7|326
1615267500000|2021-03-09 05:25:00|2536.1|2532.6|2537.7|2534.2|2539.5|2536|2536|2532.5|359
1615267800000|2021-03-09 05:30:00|2537.8|2534.3|2538|2534.5|2541.8|2538.3|2535.1|2532|674
1615268100000|2021-03-09 05:35:00|2538.1|2534.6|2531.1|2527.6|2538.2|2535.1|2530.7|2527.6|878
1615268400000|2021-03-09 05:40:00|2531|2527.5|2534.7|2531.2|2535.7|2532.5|2529.9|2526.7|523
1615268700000|2021-03-09 05:45:00|2534.6|2531.1|2536|2532.5|2537.1|2533.6|2533.6|2530.1|403
1615269000000|2021-03-09 05:50:00|2535.9|2532.4|2535.2|2531.7|2538.6|2535.1|2534.5|2531|394
1615269300000|2021-03-09 05:55:00|2535.1|2531.6|2533.6|2530.1|2537.8|2534.3|2532.6|2529.1|392
1615269600000|2021-03-09 06:00:00|2533.8|2530.3|2534.8|2531.3|2535.5|2532|2531.6|2528.1|569
1615269900000|2021-03-09 06:05:00|2534.6|2531.1|2532.6|2529.1|2534.6|2531.1|2530.6|2527.1|524
1615270200000|2021-03-09 06:10:00|2532.7|2529.2|2534.2|2530.7|2535.7|2532.2|2531.9|2528.4|569
1615270500000|2021-03-09 06:15:00|2534.3|2530.8|2537.8|2534.3|2538|2534.5|2534|2530.5|538
1615270800000|2021-03-09 06:20:00|2537.9|2534.4|2533.7|2530.2|2538.3|2534.8|2533.3|2529.8|481
1615271100000|2021-03-09 06:25:00|2534|2530.5|2531.5|2528|2535.9|2532.4|2530.9|2527.4|552
1615271400000|2021-03-09 06:30:00|2531.4|2527.9|2534.5|2531|2539.1|2535.6|2529.5|2526|696
1615271700000|2021-03-09 06:35:00|2534.6|2531.1|2538.7|2535.2|2540.8|2537.3|2534.4|2530.9|672
1615272000000|2021-03-09 06:40:00|2538.8|2535.3|2537.9|2534.4|2542.4|2538.9|2537.4|2533.9|874
1615272300000|2021-03-09 06:45:00|2538.1|2534.6|2540.2|2536.7|2543|2539.9|2536.4|2532.9|896
1615272600000|2021-03-09 06:50:00|2540|2536.5|2541.4|2537.9|2541.4|2537.9|2536.2|2533.1|674
1615272900000|2021-03-09 06:55:00|2541.3|2537.8|2537.2|2533.7|2541.7|2538.2|2536.7|2533.2|544
1615273200000|2021-03-09 07:00:00|2538.1|2534.6|2533.6|2530.1|2538.3|2534.8|2531.9|2528.4|450
1615273500000|2021-03-09 07:05:00|2533.4|2529.9|2533.7|2530.2|2536.4|2532.9|2533|2529.5|440
1615273800000|2021-03-09 07:10:00|2533.4|2529.9|2536.2|2532.7|2537.3|2533.8|2533|2529.5|459
1615274100000|2021-03-09 07:15:00|2536|2532.5|2540.2|2536.7|2541.6|2538.1|2535.9|2532.4|587
1615274400000|2021-03-09 07:20:00|2540.4|2536.9|2540.7|2537.2|2541.8|2538.3|2537.8|2534.3|577
1615274700000|2021-03-09 07:25:00|2540.8|2537.3|2544.9|2541.4|2545.5|2542|2539.3|2535.8|567
1615275000000|2021-03-09 07:30:00|2544.8|2541.3|2545.8|2542.3|2547.8|2544.3|2543.9|2540.6|700
1615275300000|2021-03-09 07:35:00|2545.7|2542.2|2545.7|2542.2|2548.4|2544.9|2545.2|2541.7|594
1615275600000|2021-03-09 07:40:00|2545.6|2542.1|2546.3|2542.8|2547.4|2543.9|2543.8|2540.7|607
1615275900000|2021-03-09 07:45:00|2545.9|2542.4|2548.8|2545.3|2550|2546.5|2542.8|2539.3|655
1615276200000|2021-03-09 07:50:00|2548.7|2545.2|2552.5|2549|2556.4|2552.9|2548.7|2545.2|711
1615276500000|2021-03-09 07:55:00|2552.4|2548.9|2557.2|2553.7|2559.1|2555.6|2551.6|2548.1|626
1615276800000|2021-03-09 08:00:00|2556.7|2553.2|2548.4|2546.4|2556.7|2553.2|2548.1|2545|795
1615277100000|2021-03-09 08:05:00|2548.5|2546.5|2550.5|2547|2551.8|2548.8|2546.1|2543.1|862
1615277400000|2021-03-09 08:10:00|2550.3|2546.8|2551.1|2547.6|2553.1|2549.6|2549.3|2545.8|686
1615277700000|2021-03-09 08:15:00|2551.2|2547.7|2553.9|2550.4|2554.7|2551.2|2548.1|2544.6|819
1615278000000|2021-03-09 08:20:00|2553.7|2550.2|2557.5|2554|2558.6|2555.1|2552.4|2548.9|742
1615278300000|2021-03-09 08:25:00|2557.4|2553.9|2556.8|2553.3|2558.2|2555.1|2553.7|2550.2|552
1615278600000|2021-03-09 08:30:00|2556.9|2553.4|2561.5|2559.5|2563.3|2560|2556.1|2552.6|695
1615278900000|2021-03-09 08:35:00|2561.4|2559.4|2565.4|2561.9|2571.1|2567.6|2560.8|2558.3|793
1615279200000|2021-03-09 08:40:00|2565.3|2561.8|2560.8|2557.3|2566.6|2563.1|2560.6|2557.1|626
1615279500000|2021-03-09 08:45:00|2560.7|2557.2|2567.4|2563.9|2569.8|2566.3|2560.2|2556.7|572
1615279800000|2021-03-09 08:50:00|2566.9|2563.4|2570.2|2566.7|2572.9|2569.4|2566.4|2562.9|587
1615280100000|2021-03-09 08:55:00|2570.3|2566.8|2572.8|2569.3|2572.9|2569.9|2568.6|2565.1|625
1615280400000|2021-03-09 09:00:00|2572.7|2569.2|2575.8|2572.3|2576|2572.5|2570|2566.5|686
1615280700000|2021-03-09 09:05:00|2575.9|2572.4|2568.6|2565.1|2576.3|2572.8|2568.4|2564.9|676
1615281000000|2021-03-09 09:10:00|2568.8|2565.3|2573.1|2569.6|2573.8|2570.3|2568.7|2565.2|566
1615281300000|2021-03-09 09:15:00|2572.8|2569.3|2570.8|2567.3|2574.4|2570.9|2569.8|2566.3|522
1615281600000|2021-03-09 09:20:00|2570.9|2567.4|2574.2|2570.7|2577.5|2574.2|2569.9|2566.4|749
1615281900000|2021-03-09 09:25:00|2574|2570.5|2573|2569.5|2574.4|2570.9|2570.7|2567.2|677
1615282200000|2021-03-09 09:30:00|2573.1|2569.6|2573.5|2570|2576.1|2572.6|2572.5|2569|627
1615282500000|2021-03-09 09:35:00|2573.4|2569.9|2572.1|2568.6|2574.7|2571.2|2571.3|2567.8|519
1615282800000|2021-03-09 09:40:00|2572.2|2568.7|2575|2571.5|2575.9|2572.4|2571.8|2568.3|540
1615283100000|2021-03-09 09:45:00|2575.1|2571.6|2574.2|2570.7|2575.7|2572.2|2571.7|2568.5|516
1615283400000|2021-03-09 09:50:00|2574.3|2570.8|2574|2570.5|2575.7|2572.2|2572.9|2569.4|435
1615283700000|2021-03-09 09:55:00|2574.1|2570.6|2570.8|2567.3|2575.4|2571.9|2570.1|2566.9|454
1615284000000|2021-03-09 10:00:00|2571|2567.5|2575.3|2571.8|2576.5|2573|2570.5|2567|514
1615284300000|2021-03-09 10:05:00|2575.5|2572|2573.5|2570|2575.8|2572.3|2572.2|2569|513
1615284600000|2021-03-09 10:10:00|2573.7|2570.2|2571|2567.5|2575|2572.3|2570.2|2567.5|524
1615284900000|2021-03-09 10:15:00|2571.2|2567.7|2569.9|2566.4|2572.7|2569.2|2568.9|2565.7|628
1615285200000|2021-03-09 10:20:00|2569.7|2566.2|2568.7|2566.7|2572.3|2568.8|2568.4|2565.5|532
1615285500000|2021-03-09 10:25:00|2568.6|2566.6|2573.3|2569.8|2573.6|2570.1|2567.8|2565|476
1615285800000|2021-03-09 10:30:00|2573.1|2569.6|2567.2|2563.7|2573.1|2569.6|2566.7|2563.2|551
1615286100000|2021-03-09 10:35:00|2567.4|2563.9|2566.4|2562.9|2568.1|2564.6|2565.9|2562.4|570
1615286400000|2021-03-09 10:40:00|2567|2563.5|2565.7|2562.2|2567.5|2564|2564.8|2561.3|565
1615286700000|2021-03-09 10:45:00|2565.8|2562.3|2566.8|2563.3|2567.8|2564.3|2563.8|2560.3|667
1615287000000|2021-03-09 10:50:00|2566.9|2563.4|2569.7|2566.2|2570.2|2566.7|2566.5|2563|599
1615287300000|2021-03-09 10:55:00|2569.4|2565.9|2567.5|2564|2570.8|2567.3|2565.3|2561.8|520
1615287600000|2021-03-09 11:00:00|2567.4|2563.9|2565.8|2562.3|2567.6|2564.1|2564|2560.5|490
1615287900000|2021-03-09 11:05:00|2565.9|2562.4|2570.9|2567.4|2571.3|2567.8|2565.9|2562.4|504
1615288200000|2021-03-09 11:10:00|2570.7|2567.2|2574.7|2571.2|2577.1|2573.9|2570.7|2567.2|763
1615288500000|2021-03-09 11:15:00|2574.4|2570.9|2576.2|2572.7|2576.6|2573.1|2572.6|2569.1|810
1615288800000|2021-03-09 11:20:00|2576.1|2572.6|2577.9|2574.4|2579.4|2575.9|2575.1|2571.7|605
1615289100000|2021-03-09 11:25:00|2578|2574.5|2584.1|2580.6|2584.6|2581.1|2576.9|2573.7|628
1615289400000|2021-03-09 11:30:00|2584.2|2580.7|2579.6|2576.1|2584.2|2580.7|2579.1|2575.6|626
1615289700000|2021-03-09 11:35:00|2579.7|2576.2|2579.2|2577.2|2581.3|2578.4|2578.5|2575|583
1615290000000|2021-03-09 11:40:00|2579.1|2577.1|2581.5|2578|2581.6|2578.8|2576.3|2573.9|601
1615290300000|2021-03-09 11:45:00|2581.4|2577.9|2584.2|2580.7|2586.2|2582.9|2581|2577.5|875
1615290600000|2021-03-09 11:50:00|2584.1|2580.6|2580.6|2577.1|2584.4|2580.9|2578.8|2576.4|758
1615290900000|2021-03-09 11:55:00|2579.8|2577.8|2577.6|2574.1|2581.8|2579.1|2577|2573.5|697
1615291200000|2021-03-09 12:00:00|2577.7|2574.2|2573.2|2571.2|2579|2575.5|2572.8|2569.9|927
1615291500000|2021-03-09 12:05:00|2573|2571|2573.3|2569.8|2575.8|2573|2571.4|2568.4|795
1615291800000|2021-03-09 12:10:00|2573.5|2570|2573.6|2570.1|2575.2|2571.7|2571.2|2568.2|636
1615292100000|2021-03-09 12:15:00|2573.7|2570.2|2571.6|2569.6|2577.8|2574.8|2571.4|2568.7|712
1615292400000|2021-03-09 12:20:00|2571.5|2569.5|2571|2567.5|2573.4|2570.1|2567|2564|720
1615292700000|2021-03-09 12:25:00|2570.7|2567.2|2572.9|2569.4|2573.1|2569.6|2567.9|2564.4|655
1615293000000|2021-03-09 12:30:00|2572.8|2569.3|2570.7|2567.2|2574.3|2570.9|2570.5|2567|595
1615293300000|2021-03-09 12:35:00|2570.8|2567.3|2570.1|2566.6|2570.9|2567.4|2567.9|2564.4|603
1615293600000|2021-03-09 12:40:00|2570.3|2566.8|2569.7|2566.2|2572.5|2569|2568.4|2565.4|619
1615293900000|2021-03-09 12:45:00|2569.8|2566.3|2566.8|2564.8|2571.4|2568.7|2566.6|2563.8|618
1615294200000|2021-03-09 12:50:00|2567.7|2564.2|2568.6|2566.6|2569.4|2566.9|2565.5|2562.7|636
1615294500000|2021-03-09 12:55:00|2568.8|2566.8|2566.6|2564.6|2570.1|2567.3|2566.5|2563.3|777
1615294800000|2021-03-09 13:00:00|2566.8|2564.8|2582.9|2580.9|2584.6|2582.3|2566.5|2564.1|1205
1615295100000|2021-03-09 13:05:00|2582.8|2580.8|2577.2|2575.2|2583.4|2581.3|2576.2|2574.1|966
1615295400000|2021-03-09 13:10:00|2577.3|2575.3|2573.8|2570.3|2578.8|2576.6|2571.8|2569.1|884
1615295700000|2021-03-09 13:15:00|2573.7|2570.2|2568.1|2566.1|2579.5|2576|2566.4|2563.6|961
1615296000000|2021-03-09 13:20:00|2568.2|2566.2|2573|2569.5|2573.6|2570.1|2566.5|2563.2|1059
1615296300000|2021-03-09 13:25:00|2573.1|2569.6|2569.5|2566|2574.6|2571.1|2568.8|2565.3|1031
1615296600000|2021-03-09 13:30:00|2569.4|2565.9|2574.8|2571.3|2577.7|2574.7|2568.2|2564.7|1009
1615296900000|2021-03-09 13:35:00|2574.9|2571.4|2575.2|2571.7|2579|2575.5|2570.5|2567|1063
1615297200000|2021-03-09 13:40:00|2575.5|2572|2580|2576.5|2581.2|2578.7|2574.9|2571.5|947
1615297500000|2021-03-09 13:45:00|2580.1|2576.6|2584.1|2580.6|2589|2585.9|2578.7|2575.2|1069
1615297800000|2021-03-09 13:50:00|2584.2|2580.7|2585.1|2581.6|2587.3|2583.8|2579.5|2576.8|1043
1615298100000|2021-03-09 13:55:00|2584|2582|2583.5|2580|2591.1|2588.2|2582.4|2579.5|906
1615298400000|2021-03-09 14:00:00|2583.4|2579.9|2585.6|2582.1|2595.6|2592.1|2583.2|2579.9|1109
1615298700000|2021-03-09 14:05:00|2585.7|2582.2|2592.6|2589.1|2596.5|2593|2585.6|2582.1|1139
1615299000000|2021-03-09 14:10:00|2592.1|2590.1|2594.5|2591|2598.3|2595|2592.1|2589.2|1221
1615299300000|2021-03-09 14:15:00|2594.6|2591.1|2585.9|2583.9|2600.4|2596.9|2585.5|2582|1062
1615299600000|2021-03-09 14:20:00|2585.8|2583.8|2586.1|2584.1|2588.4|2586.4|2583.7|2581.7|688
1615299900000|2021-03-09 14:25:00|2585.8|2583.8|2590.7|2588.7|2593|2591|2585.8|2583.8|665
1615300200000|2021-03-09 14:30:00|2590.6|2588.6|2598.4|2594.9|2600|2597|2587.3|2583.8|913
1615300500000|2021-03-09 14:35:00|2598.5|2595|2597.6|2594.1|2603.4|2599.9|2593|2590.2|917
1615300800000|2021-03-09 14:40:00|2597.9|2594.4|2590.2|2586.7|2597.9|2594.4|2589|2585.8|844
1615301100000|2021-03-09 14:45:00|2590.5|2587|2595.4|2591.9|2598.5|2595.5|2589|2585.5|839
1615301400000|2021-03-09 14:50:00|2595.3|2591.8|2598.8|2596.8|2601.2|2598.5|2594.8|2591.6|711
1615301700000|2021-03-09 14:55:00|2599.3|2597.3|2598.6|2595.1|2605.1|2601.6|2597.8|2594.3|810
1615302000000|2021-03-09 15:00:00|2598.7|2595.2|2599.3|2595.8|2606.1|2602.6|2596|2593.2|1220
1615302300000|2021-03-09 15:05:00|2599.2|2595.7|2596.6|2594.6|2602.5|2599.6|2593.9|2591.6|1130
1615302600000|2021-03-09 15:10:00|2596.5|2594.5|2596.6|2593.1|2602.4|2600.4|2596.3|2593|987
1615302900000|2021-03-09 15:15:00|2596.7|2593.2|2604.6|2601.1|2605.6|2603|2595.9|2593.2|1000
1615303200000|2021-03-09 15:20:00|2604|2602|2599|2597|2605.8|2602.9|2596.1|2593.9|833
1615303500000|2021-03-09 15:25:00|2599.1|2597.1|2600.4|2596.9|2603.8|2601.4|2598.5|2596.5|892
1615303800000|2021-03-09 15:30:00|2600.5|2597|2596.2|2594.2|2601.9|2599.2|2592.3|2589.1|906
1615304100000|2021-03-09 15:35:00|2596.1|2594.1|2595.3|2593.3|2600.2|2597.3|2593.7|2590.4|738
1615304400000|2021-03-09 15:40:00|2595.2|2593.2|2596.3|2594.3|2598.5|2596.5|2594|2590.6|889
1615304700000|2021-03-09 15:45:00|2596.4|2594.4|2593.9|2591.9|2597.4|2595.4|2591.2|2587.9|732
1615305000000|2021-03-09 15:50:00|2594|2592|2592|2590|2595.4|2593.3|2590.9|2587.5|795
1615305300000|2021-03-09 15:55:00|2591.9|2589.9|2591.7|2588.2|2593.8|2591.6|2590|2587.7|734
1615305600000|2021-03-09 16:00:00|2591.2|2589.2|2598.5|2596.5|2599.2|2596.6|2590.3|2587.9|788
1615305900000|2021-03-09 16:05:00|2598.4|2596.4|2598.5|2595|2600.3|2597.7|2596.1|2593.4|758
1615306200000|2021-03-09 16:10:00|2598.6|2595.1|2599.5|2596|2601.1|2597.9|2596.6|2594|705
1615306500000|2021-03-09 16:15:00|2598.9|2596.9|2600.5|2598.5|2601.4|2599.4|2598|2595.5|737
1615306800000|2021-03-09 16:20:00|2600.4|2598.4|2598|2596|2601.3|2599|2597|2595|567
1615307100000|2021-03-09 16:25:00|2598.1|2596.1|2596.9|2594.9|2599.8|2597.8|2595.6|2593.6|623
1615307400000|2021-03-09 16:30:00|2597.2|2595.2|2594.3|2592.3|2599.5|2597.5|2593.7|2591.7|571
1615307700000|2021-03-09 16:35:00|2594.4|2592.4|2596.3|2594.3|2597.9|2595.9|2593.6|2591.6|516
1615308000000|2021-03-09 16:40:00|2596.4|2594.4|2597.3|2595.3|2600.6|2598|2596.3|2594.3|445
1615308300000|2021-03-09 16:45:00|2597.4|2595.4|2595.7|2593.7|2598.8|2596.8|2595|2593|547
1615308600000|2021-03-09 16:50:00|2595.6|2593.6|2595.7|2593.7|2599.8|2597.8|2595.2|2593.2|539
1615308900000|2021-03-09 16:55:00|2595.6|2593.6|2593.7|2591.7|2597.1|2595.1|2593.6|2591.6|330
1615309200000|2021-03-09 17:00:00|2593.6|2591.6|2596.2|2594.2|2597.6|2595.6|2593.6|2591.6|414
1615309500000|2021-03-09 17:05:00|2596.1|2594.1|2595|2593|2597|2595|2594.6|2592.6|428
1615309800000|2021-03-09 17:10:00|2595.2|2593.2|2595.4|2593.4|2598|2595.5|2594.9|2592.9|472
1615310100000|2021-03-09 17:15:00|2595.5|2593.5|2597|2595|2598.1|2596.1|2594.5|2592.5|475
1615310400000|2021-03-09 17:20:00|2597.1|2595.1|2597.2|2595.2|2597.5|2595.5|2593.9|2591.1|498
1615310700000|2021-03-09 17:25:00|2597.1|2595.1|2597.6|2595.6|2599.2|2597.2|2596.5|2594.5|409
1615311000000|2021-03-09 17:30:00|2597.8|2595.8|2598.7|2596.7|2599.2|2597.2|2596.3|2594.3|396
1615311300000|2021-03-09 17:35:00|2598.6|2596.6|2599.4|2597.4|2600.6|2598.6|2596.7|2594.5|431
1615311600000|2021-03-09 17:40:00|2599.7|2597.7|2598.9|2596.9|2600.4|2598.4|2596|2594|450
1615311900000|2021-03-09 17:45:00|2599|2597|2598.5|2596.5|2599|2597|2597.1|2595.1|338
1615312200000|2021-03-09 17:50:00|2598.3|2596.3|2599.8|2597.8|2600.4|2598.4|2598.3|2596.3|392
1615312500000|2021-03-09 17:55:00|2599.7|2597.7|2600.7|2598.7|2601.5|2599.1|2597.6|2595.6|333
1615312800000|2021-03-09 18:00:00|2600.8|2598.8|2603.9|2601.9|2607.6|2605.3|2598.9|2596.4|572
1615313100000|2021-03-09 18:05:00|2604|2602|2604|2602|2605.1|2603.1|2601.5|2599.3|527
1615313400000|2021-03-09 18:10:00|2603.9|2601.9|2605.6|2603.6|2607.2|2604.9|2602.5|2600.1|627
1615313700000|2021-03-09 18:15:00|2605.2|2603.2|2607.5|2604|2608.8|2605.9|2604.9|2601.8|540
1615314000000|2021-03-09 18:20:00|2607.6|2604.1|2610.3|2608.3|2612.1|2610.1|2605.5|2602.9|631
1615314300000|2021-03-09 18:25:00|2610.6|2608.6|2615.1|2611.6|2615.8|2612.6|2609.4|2607.4|577
1615314600000|2021-03-09 18:30:00|2615|2611.5|2611.2|2607.7|2615.1|2611.6|2609.8|2606.8|599
1615314900000|2021-03-09 18:35:00|2611|2607.5|2611.3|2609.3|2612.4|2609.9|2610.3|2606.8|431
1615315200000|2021-03-09 18:40:00|2611.2|2609.2|2610.8|2608.8|2613.1|2610.6|2610.5|2607.3|423
1615315500000|2021-03-09 18:45:00|2610.7|2608.7|2606.1|2604.1|2611.9|2609.5|2606|2604|495
1615315800000|2021-03-09 18:50:00|2606.4|2604.4|2603.8|2601.8|2607.7|2605.7|2603.6|2601.3|373
1615316100000|2021-03-09 18:55:00|2603.9|2601.9|2603|2601|2604.9|2602.1|2602.1|2600|343
1615316400000|2021-03-09 19:00:00|2602.8|2600.8|2603.3|2601.3|2604.6|2602|2601.6|2599.3|362
1615316700000|2021-03-09 19:05:00|2603.2|2601.2|2605.5|2603.5|2605.6|2603.5|2602.7|2600.4|319
1615317000000|2021-03-09 19:10:00|2605.4|2603.4|2605.4|2601.9|2605.8|2603.6|2603.8|2601|218
1615317300000|2021-03-09 19:15:00|2605.3|2601.8|2604.4|2600.9|2605.3|2602.5|2602.8|2599.9|293
1615317600000|2021-03-09 19:20:00|2604.3|2600.8|2604.3|2600.8|2605.6|2602.8|2602.4|2600|289
1615317900000|2021-03-09 19:25:00|2604|2600.5|2599.4|2597.4|2604.8|2602.2|2599|2596.1|423
1615318200000|2021-03-09 19:30:00|2599.5|2597.5|2602.2|2600.2|2603.9|2600.4|2599.2|2597.2|328
1615318500000|2021-03-09 19:35:00|2602.3|2600.3|2604.1|2602.1|2604.3|2602.3|2601.7|2599.1|202
1615318800000|2021-03-09 19:40:00|2604.2|2602.2|2605.2|2601.7|2608.2|2605.7|2604|2601.6|248
1615319100000|2021-03-09 19:45:00|2605|2603|2603.8|2600.3|2606|2603.2|2602.5|2599.6|442
1615319400000|2021-03-09 19:50:00|2603.9|2600.4|2604.5|2601|2605.3|2602.5|2602.8|2599.7|303
1615319700000|2021-03-09 19:55:00|2604.4|2600.9|2601.2|2599.2|2605.1|2602.4|2600.3|2597.5|341
1615320000000|2021-03-09 20:00:00|2601.3|2599.3|2603.5|2600|2604|2601.4|2601.3|2598.2|423
1615320300000|2021-03-09 20:05:00|2603.4|2599.9|2601.3|2597.8|2603.8|2601.4|2601.1|2597.6|341
1615320600000|2021-03-09 20:10:00|2601.4|2597.9|2599.8|2596.3|2601.8|2599.2|2599.4|2596|202
1615320900000|2021-03-09 20:15:00|2599.9|2596.4|2602.2|2600.2|2602.7|2600.7|2598.3|2595.6|234
1615321200000|2021-03-09 20:20:00|2602.4|2600.4|2601.7|2599.7|2605.4|2602.4|2600.9|2598.1|226
1615321500000|2021-03-09 20:25:00|2601.5|2599.5|2603.9|2601.9|2606|2603.4|2601.5|2599.5|248
1615321800000|2021-03-09 20:30:00|2604.2|2600.7|2605|2601.5|2605.8|2603.2|2603.7|2600.2|349
1615322100000|2021-03-09 20:35:00|2604.9|2601.4|2602.2|2600.2|2605.1|2602.5|2601.1|2597.7|441
1615322400000|2021-03-09 20:40:00|2602.8|2599.3|2596.3|2594.3|2603|2600.3|2596.2|2593.4|414
1615322700000|2021-03-09 20:45:00|2596.5|2594.5|2595.3|2593.3|2596.9|2594.9|2594.7|2592.1|311
1615323000000|2021-03-09 20:50:00|2595.4|2593.4|2593|2591|2595.4|2593.4|2591|2589|314
1615323300000|2021-03-09 20:55:00|2593.9|2590.4|2592.4|2588.9|2594.2|2591.6|2590.9|2587.6|608
1615323600000|2021-03-09 21:00:00|2592.6|2589.1|2593.7|2590.2|2594.4|2591.8|2591.6|2588.7|359
1615323900000|2021-03-09 21:05:00|2593.5|2590|2594.3|2592.3|2595.4|2592.6|2593.1|2589.6|254
1615324200000|2021-03-09 21:10:00|2594.2|2592.2|2596.4|2592.9|2596.4|2593.6|2594|2590.7|137
1615324500000|2021-03-09 21:15:00|2596.3|2592.8|2596.1|2594.1|2597.4|2594.6|2595.5|2592.7|85
1615324800000|2021-03-09 21:20:00|2596.2|2594.2|2596.8|2593.3|2597.6|2594.7|2596|2593.3|94
1615325100000|2021-03-09 21:25:00|2596.9|2593.4|2596.9|2593.4|2597.6|2594.7|2596.4|2593.4|52
1615325400000|2021-03-09 21:30:00|2596.8|2593.3|2597.9|2594.4|2599.4|2596.6|2596.4|2592.9|143
1615325700000|2021-03-09 21:35:00|2597.8|2594.3|2596.7|2593.2|2598|2594.7|2596.4|2592.9|166
1615326000000|2021-03-09 21:40:00|2596.6|2593.1|2596.4|2592.9|2597|2593.8|2595.5|2592|158
1615326300000|2021-03-09 21:45:00|2596.1|2592.6|2593.1|2589.6|2597|2593.9|2592.4|2589.3|215
1615326600000|2021-03-09 21:50:00|2592.8|2589.3|2593.5|2590|2594.5|2591.7|2592.6|2589.1|178
1615326900000|2021-03-09 21:55:00|2593.2|2589.7|2595.1|2591.6|2595.6|2592.1|2591.5|2588|213
1615330800000|2021-03-09 23:00:00|2597|2593.5|2595.5|2592|2597.4|2593.9|2593.4|2589.9|196
1615331100000|2021-03-09 23:05:00|2595.3|2591.8|2596.9|2593.4|2598.4|2594.9|2595.2|2591.7|171
1615331400000|2021-03-09 23:10:00|2597.1|2593.6|2596.9|2593.4|2598.3|2594.8|2596.4|2592.9|117
1615331700000|2021-03-09 23:15:00|2596.8|2593.3|2598.3|2594.8|2598.4|2594.9|2596.6|2593.1|165
1615332000000|2021-03-09 23:20:00|2598.2|2594.7|2596.5|2593|2598.3|2594.8|2596|2592.5|256
1615332300000|2021-03-09 23:25:00|2596.6|2593.1|2595.3|2591.8|2596.9|2593.4|2595.3|2591.8|147
1615332600000|2021-03-09 23:30:00|2595.4|2591.9|2595.3|2591.8|2596.5|2593|2594.8|2591.3|179
1615332900000|2021-03-09 23:35:00|2595.4|2591.9|2596.8|2593.3|2597.3|2593.8|2594.8|2591.3|212
1615333200000|2021-03-09 23:40:00|2596.9|2593.4|2597.6|2594.1|2598.1|2594.6|2596.4|2592.9|170
1615333500000|2021-03-09 23:45:00|2597.7|2594.2|2594.9|2591.4|2598.3|2594.8|2594.9|2591.4|172
1615333800000|2021-03-09 23:50:00|2595.1|2591.6|2594.9|2591.4|2596.7|2593.7|2594.1|2591.2|198
1615334100000|2021-03-09 23:55:00|2595|2591.5|2595.7|2592.2|2596.5|2593|2593.1|2590.4|255
1615334400000|2021-03-10 00:00:00|2595.6|2592.1|2597.3|2593.8|2598.1|2594.6|2594.6|2591.1|348
1615334700000|2021-03-10 00:05:00|2597.2|2593.7|2596.2|2592.7|2598.8|2595.3|2595.9|2592.4|344
1615335000000|2021-03-10 00:10:00|2596.1|2592.6|2596.4|2592.9|2596.8|2593.3|2594.6|2591.1|403
1615335300000|2021-03-10 00:15:00|2596.3|2592.8|2595.2|2591.7|2596.4|2592.9|2593.6|2590.1|311
1615335600000|2021-03-10 00:20:00|2595.1|2591.6|2596.2|2592.7|2598.5|2595|2595|2591.5|505
1615335900000|2021-03-10 00:25:00|2596.1|2592.6|2596|2592.5|2596.3|2592.8|2593.6|2590.1|426
1615336200000|2021-03-10 00:30:00|2595.9|2592.4|2596.5|2593|2596.7|2593.2|2594.9|2591.4|314
1615336500000|2021-03-10 00:35:00|2596.4|2592.9|2598.7|2595.2|2601.2|2597.7|2595.8|2592.3|311
1615336800000|2021-03-10 00:40:00|2599|2595.5|2598.4|2594.9|2600.4|2596.9|2598|2594.6|339
1615337100000|2021-03-10 00:45:00|2598.5|2595|2596.7|2593.2|2598.9|2595.6|2594.9|2591.4|405
1615337400000|2021-03-10 00:50:00|2596.6|2593.1|2599.8|2596.3|2600.7|2597.2|2596.2|2592.7|411
1615337700000|2021-03-10 00:55:00|2599.7|2596.2|2600.2|2596.7|2601.4|2597.9|2596.5|2593|559
1615338000000|2021-03-10 01:00:00|2600.4|2596.9|2606|2602.5|2606.7|2603.2|2595.1|2591.6|885
1615338300000|2021-03-10 01:05:00|2605.9|2602.4|2606.9|2603.4|2609.3|2605.8|2604.1|2600.6|708
1615338600000|2021-03-10 01:10:00|2607|2603.5|2605.3|2601.8|2607.4|2603.9|2603.8|2600.3|437
1615338900000|2021-03-10 01:15:00|2605.2|2601.7|2601.1|2597.6|2605.5|2602|2600.7|2597.2|568
1615339200000|2021-03-10 01:20:00|2601.5|2598|2597.8|2594.3|2602.7|2599.2|2597.7|2594.2|581
1615339500000|2021-03-10 01:25:00|2597.7|2594.2|2600.4|2596.9|2601|2597.5|2596.4|2592.9|581
1615339800000|2021-03-10 01:30:00|2600.1|2596.6|2593.5|2590|2600.4|2596.9|2592.3|2588.8|783
1615340100000|2021-03-10 01:35:00|2593.9|2590.4|2591.9|2588.4|2594.7|2591.2|2591|2587.5|673
1615340400000|2021-03-10 01:40:00|2592.1|2588.6|2596.2|2592.7|2596.6|2593.1|2591.7|2588.2|719
1615340700000|2021-03-10 01:45:00|2596.6|2593.1|2599.8|2596.3|2600|2596.5|2594.9|2591.4|617
1615341000000|2021-03-10 01:50:00|2599.7|2596.2|2596.7|2593.2|2600.6|2597.1|2596.2|2592.7|656
1615341300000|2021-03-10 01:55:00|2596.6|2593.1|2592.2|2588.7|2597.1|2593.6|2591.9|2588.4|612
1615341600000|2021-03-10 02:00:00|2592.1|2588.6|2590.3|2586.8|2593.1|2589.6|2589.1|2585.6|689
1615341900000|2021-03-10 02:05:00|2590.5|2587|2582.8|2579.3|2591.8|2588.3|2582.5|2579|702
1615342200000|2021-03-10 02:10:00|2582.9|2579.4|2581.6|2578.1|2586.4|2582.9|2581.5|2578|662
1615342500000|2021-03-10 02:15:00|2581.7|2578.2|2584|2580.5|2584.9|2581.4|2581.7|2578.2|408
1615342800000|2021-03-10 02:20:00|2584.1|2580.6|2586.1|2582.6|2586.9|2583.4|2583.7|2580.2|450
1615343100000|2021-03-10 02:25:00|2586.2|2582.7|2584.8|2581.3|2587.3|2583.8|2584.2|2580.7|314
1615343400000|2021-03-10 02:30:00|2584.6|2581.1|2582.9|2579.4|2585.4|2581.9|2578|2574.8|705
1615343700000|2021-03-10 02:35:00|2583|2579.5|2581.4|2577.9|2585.6|2582.1|2580.6|2577.1|612
1615344000000|2021-03-10 02:40:00|2581.5|2578|2584.8|2581.3|2586.3|2582.8|2580|2576.5|667
1615344300000|2021-03-10 02:45:00|2584.9|2581.4|2587.5|2584|2587.7|2584.2|2584.6|2581.1|467
1615344600000|2021-03-10 02:50:00|2587.7|2584.2|2584.7|2581.2|2587.9|2584.4|2584.7|2581.2|487
1615344900000|2021-03-10 02:55:00|2584.4|2580.9|2583.1|2579.6|2584.5|2581|2580.5|2577|566
1615345200000|2021-03-10 03:00:00|2583|2579.5|2582.7|2579.2|2583.9|2580.4|2581.6|2578.1|478
1615345500000|2021-03-10 03:05:00|2582.8|2579.3|2581|2577.5|2584.3|2580.8|2580.8|2577.3|519
1615345800000|2021-03-10 03:10:00|2581.1|2577.6|2585.4|2581.9|2586.1|2582.6|2580.8|2577.3|596
1615346100000|2021-03-10 03:15:00|2585.5|2582|2582.8|2579.3|2586.5|2583|2582.8|2579.3|572
1615346400000|2021-03-10 03:20:00|2583|2579.5|2584.3|2580.8|2586.5|2583|2582.8|2579.3|511
1615346700000|2021-03-10 03:25:00|2584.4|2580.9|2580.4|2576.9|2584.6|2581.1|2579.7|2576.2|565
1615347000000|2021-03-10 03:30:00|2580.5|2577|2582.7|2579.2|2583|2579.5|2579.8|2576.3|326
1615347300000|2021-03-10 03:35:00|2582.8|2579.3|2581.8|2578.3|2583.1|2579.6|2581|2577.5|230
1615347600000|2021-03-10 03:40:00|2581.7|2578.2|2580.4|2576.9|2582.9|2579.4|2580.4|2576.9|217
1615347900000|2021-03-10 03:45:00|2580.3|2576.8|2578.7|2575.2|2580.4|2576.9|2578.3|2574.8|289
1615348200000|2021-03-10 03:50:00|2578.8|2575.3|2578.9|2575.4|2579.5|2576|2578.6|2575.1|215
1615348500000|2021-03-10 03:55:00|2579|2575.5|2578.8|2575.3|2579.9|2576.4|2578.3|2574.8|225
1615348800000|2021-03-10 04:00:00|2579.2|2575.7|2579.9|2576.4|2580.4|2576.9|2578.7|2575.2|261
1615349100000|2021-03-10 04:05:00|2579.8|2576.3|2579.7|2576.2|2580.2|2576.7|2577.8|2574.3|210
1615349400000|2021-03-10 04:10:00|2579.8|2576.3|2581.8|2578.3|2582.4|2578.9|2579.4|2575.9|279
1615349700000|2021-03-10 04:15:00|2581.4|2577.9|2582.2|2578.7|2582.3|2578.8|2580.1|2576.6|270
1615350000000|2021-03-10 04:20:00|2582.1|2578.6|2582.2|2578.7|2583|2579.5|2581|2577.5|228
1615350300000|2021-03-10 04:25:00|2582|2578.5|2581.5|2578|2584|2580.5|2581.1|2577.6|309
1615350600000|2021-03-10 04:30:00|2581.6|2578.1|2583.4|2579.9|2584.9|2581.4|2581.6|2578.1|380
1615350900000|2021-03-10 04:35:00|2583.3|2579.8|2582.5|2579|2583.6|2580.1|2582.3|2578.8|195
1615351200000|2021-03-10 04:40:00|2582.4|2578.9|2582.7|2579.2|2584.1|2580.6|2581.5|2578|312
1615351500000|2021-03-10 04:45:00|2582.9|2579.4|2583.2|2579.7|2583.7|2580.2|2582.3|2578.8|317
1615351800000|2021-03-10 04:50:00|2583.3|2579.8|2583.4|2579.9|2583.9|2580.4|2582.5|2579|211
1615352100000|2021-03-10 04:55:00|2583.3|2579.8|2581.5|2578|2583.4|2579.9|2581.3|2577.8|196
1615352400000|2021-03-10 05:00:00|2581.6|2578.1|2579.2|2575.7|2581.8|2578.3|2577.4|2573.9|454
1615352700000|2021-03-10 05:05:00|2578.9|2575.4|2579.1|2575.6|2580.8|2577.3|2578|2574.5|297
1615353000000|2021-03-10 05:10:00|2579|2575.5|2578.8|2575.3|2579.3|2575.8|2577.8|2574.3|314
1615353300000|2021-03-10 05:15:00|2578.9|2575.4|2578.1|2574.6|2579.2|2575.7|2577.7|2574.2|205
1615353600000|2021-03-10 05:20:00|2578|2574.5|2579|2575.5|2579.6|2576.1|2577.8|2574.3|212
1615353900000|2021-03-10 05:25:00|2578.9|2575.4|2577.1|2573.6|2579.1|2575.6|2576.4|2572.9|287
1615354200000|2021-03-10 05:30:00|2577.2|2573.7|2574.9|2571.4|2581.1|2577.6|2570.9|2567.4|879
1615354500000|2021-03-10 05:35:00|2574.8|2571.3|2581.8|2578.3|2582.3|2578.8|2573.6|2570.1|577
1615354800000|2021-03-10 05:40:00|2581.7|2578.2|2579.6|2576.1|2581.9|2578.4|2578.8|2575.3|418
1615355100000|2021-03-10 05:45:00|2579.3|2575.8|2574.6|2571.1|2580.1|2576.6|2574.4|2570.9|508
1615355400000|2021-03-10 05:50:00|2574.5|2571|2575.3|2571.8|2576.2|2572.7|2573.5|2570|546
1615355700000|2021-03-10 05:55:00|2575.1|2571.6|2574.7|2571.2|2576.5|2573|2573.2|2569.7|484
1615356000000|2021-03-10 06:00:00|2574.8|2571.3|2567|2563.5|2574.9|2571.4|2566.5|2563|782
1615356300000|2021-03-10 06:05:00|2567.1|2563.6|2568.6|2565.1|2570|2566.5|2565.3|2561.8|700
1615356600000|2021-03-10 06:10:00|2568.5|2565|2560.2|2556.7|2569.5|2566|2558.3|2554.8|896
1615356900000|2021-03-10 06:15:00|2560.4|2556.9|2563.1|2559.6|2564|2560.5|2557|2553.5|678
1615357200000|2021-03-10 06:20:00|2562.8|2559.3|2564.3|2560.8|2564.5|2561|2561.8|2558.3|519
1615357500000|2021-03-10 06:25:00|2564.4|2560.9|2563.2|2559.7|2564.9|2561.4|2561.8|2558.3|443
1615357800000|2021-03-10 06:30:00|2563.3|2559.8|2561.9|2558.4|2564.1|2560.6|2558.4|2554.9|543
1615358100000|2021-03-10 06:35:00|2561.8|2558.3|2564.7|2561.2|2566|2562.5|2559.9|2556.4|571
1615358400000|2021-03-10 06:40:00|2564.6|2561.1|2568.7|2565.2|2568.8|2565.3|2564.6|2561.1|499
1615358700000|2021-03-10 06:45:00|2568.5|2565|2567.3|2563.8|2569.6|2566.1|2567.1|2563.6|512
1615359000000|2021-03-10 06:50:00|2567.2|2563.7|2575.7|2572.2|2576.1|2572.6|2567.2|2563.7|550
1615359300000|2021-03-10 06:55:00|2575.8|2572.3|2576.6|2573.1|2577.9|2574.4|2573.6|2570.1|496
1615359600000|2021-03-10 07:00:00|2576.5|2573|2577.3|2573.8|2578.2|2574.7|2574.3|2570.8|531
1615359900000|2021-03-10 07:05:00|2577.4|2573.9|2580.4|2576.9|2581.4|2577.9|2576.4|2572.9|397
1615360200000|2021-03-10 07:10:00|2580.2|2576.7|2579.3|2575.8|2580.6|2577.1|2578|2574.5|461
1615360500000|2021-03-10 07:15:00|2579.5|2576|2579.5|2576|2580.3|2576.8|2578.1|2574.6|357
1615360800000|2021-03-10 07:20:00|2579.4|2575.9|2579.2|2575.7|2580.8|2577.3|2578.4|2574.9|464
1615361100000|2021-03-10 07:25:00|2579.1|2575.6|2581.2|2577.7|2581.4|2577.9|2577.9|2574.4|426
1615361400000|2021-03-10 07:30:00|2581.1|2577.6|2580.5|2577|2581.7|2578.2|2580.1|2576.6|348
1615361700000|2021-03-10 07:35:00|2580.6|2577.1|2581.4|2577.9|2582.2|2578.7|2578.5|2575|485
1615362000000|2021-03-10 07:40:00|2581.3|2577.8|2580.4|2576.9|2582|2579|2580.3|2576.8|473
1615362300000|2021-03-10 07:45:00|2580.3|2576.8|2580.5|2577|2582.9|2579.5|2579.7|2576.2|511
1615362600000|2021-03-10 07:50:00|2580.6|2577.1|2582.3|2578.8|2582.9|2579.4|2580.3|2576.8|368
1615362900000|2021-03-10 07:55:00|2582.4|2578.9|2580.7|2577.2|2584.5|2581|2580.7|2577.2|430
1615363200000|2021-03-10 08:00:00|2580.9|2577.4|2576.6|2573.1|2581.8|2578.3|2575.7|2572.2|595
1615363500000|2021-03-10 08:05:00|2576.7|2573.2|2573.7|2571.7|2576.7|2573.2|2572.1|2568.6|694
1615363800000|2021-03-10 08:10:00|2573.6|2571.6|2573|2571|2576.4|2572.9|2572.6|2569.8|672
1615364100000|2021-03-10 08:15:00|2572.9|2570.9|2572.5|2570.5|2575.5|2572.7|2571.1|2568.3|558
1615364400000|2021-03-10 08:20:00|2572.4|2570.4|2576.2|2572.7|2576.3|2573.5|2572.2|2568.8|529
1615364700000|2021-03-10 08:25:00|2576.3|2572.8|2576.7|2573.2|2577.3|2573.8|2574.8|2571.5|461
1615365000000|2021-03-10 08:30:00|2576.6|2573.1|2583.4|2579.9|2583.4|2579.9|2576.3|2572.8|496
1615365300000|2021-03-10 08:35:00|2583.3|2579.8|2585.2|2581.7|2585.3|2581.8|2581|2578|562
1615365600000|2021-03-10 08:40:00|2585.1|2581.6|2585.5|2582|2586.1|2582.6|2584.7|2581.2|419
1615365900000|2021-03-10 08:45:00|2585.6|2582.1|2586.4|2582.9|2586.7|2583.2|2584.2|2580.7|426
1615366200000|2021-03-10 08:50:00|2586.3|2582.8|2588.2|2584.7|2589.1|2585.6|2584.5|2581|620
1615366500000|2021-03-10 08:55:00|2587.9|2584.4|2588.4|2584.9|2589.8|2586.3|2587.2|2583.7|501
1615366800000|2021-03-10 09:00:00|2588.5|2585|2585.5|2582|2591.6|2588.1|2585.2|2581.7|495
1615367100000|2021-03-10 09:05:00|2585.6|2582.1|2588.6|2585.1|2588.7|2585.2|2585.1|2581.6|399
1615367400000|2021-03-10 09:10:00|2588.7|2585.2|2590.5|2587|2592.6|2589.7|2588.5|2585|391
1615367700000|2021-03-10 09:15:00|2590.6|2587.1|2590.2|2586.7|2591.1|2587.6|2588.8|2585.3|350
1615368000000|2021-03-10 09:20:00|2590.1|2586.6|2589.7|2586.2|2590.6|2587.1|2588.9|2585.4|353
1615368300000|2021-03-10 09:25:00|2589.8|2586.3|2587.2|2583.7|2589.9|2586.4|2586.9|2583.4|396
1615368600000|2021-03-10 09:30:00|2587.3|2583.8|2588.4|2584.9|2589.1|2585.6|2586.5|2583|327
1615368900000|2021-03-10 09:35:00|2588.3|2584.8|2590.2|2586.7|2591|2587.5|2587.9|2584.4|297
1615369200000|2021-03-10 09:40:00|2590.1|2586.6|2587.2|2583.7|2590.3|2586.8|2587|2583.5|281
1615369500000|2021-03-10 09:45:00|2587.3|2583.8|2586.4|2582.9|2587.4|2583.9|2585.2|2581.7|348
1615369800000|2021-03-10 09:50:00|2586.3|2582.8|2584|2580.5|2586.7|2583.2|2583.9|2580.4|289
1615370100000|2021-03-10 09:55:00|2583.7|2580.2|2587.5|2584|2588|2584.5|2583.5|2580|336
1615370400000|2021-03-10 10:00:00|2587.4|2583.9|2586.6|2583.1|2589.2|2586.5|2585.5|2582|343
1615370700000|2021-03-10 10:05:00|2586.7|2583.2|2586.5|2583|2586.8|2583.3|2585.5|2582|357
1615371000000|2021-03-10 10:10:00|2586.6|2583.1|2585.1|2581.6|2587.1|2583.6|2585|2581.5|243
1615371300000|2021-03-10 10:15:00|2585.2|2581.7|2587|2583.5|2587.6|2584.1|2584.6|2581.1|311
1615371600000|2021-03-10 10:20:00|2587.1|2583.6|2585.9|2582.4|2587.4|2583.9|2584.9|2581.4|322
1615371900000|2021-03-10 10:25:00|2586|2582.5|2585.1|2581.6|2586.2|2582.7|2584.6|2581.1|290
1615372200000|2021-03-10 10:30:00|2584.9|2581.4|2578.6|2575.1|2584.9|2581.4|2577.7|2574.2|436
1615372500000|2021-03-10 10:35:00|2578.7|2575.2|2580.6|2577.1|2580.8|2577.3|2577.7|2574.2|289
1615372800000|2021-03-10 10:40:00|2580.5|2577|2578.1|2574.6|2580.9|2577.4|2577.4|2573.9|326
1615373100000|2021-03-10 10:45:00|2577.8|2574.3|2578.6|2575.1|2579.5|2576|2577.4|2573.9|373
1615373400000|2021-03-10 10:50:00|2578.7|2575.2|2575.8|2572.3|2578.9|2575.4|2574.2|2570.7|460
1615373700000|2021-03-10 10:55:00|2576|2572.5|2575.4|2571.9|2577.1|2573.6|2575|2571.5|432
1615374000000|2021-03-10 11:00:00|2575.2|2571.7|2575.9|2572.4|2576.7|2573.2|2574.5|2571|439
1615374300000|2021-03-10 11:05:00|2576|2572.5|2574.9|2571.4|2576.4|2572.9|2574.3|2570.8|381
1615374600000|2021-03-10 11:10:00|2575|2571.5|2574.9|2572.9|2575.8|2572.9|2572|2568.6|353
1615374900000|2021-03-10 11:15:00|2574.8|2572.8|2575|2571.5|2577.3|2574|2574.7|2571.5|325
1615375200000|2021-03-10 11:20:00|2575.2|2571.7|2576.7|2573.2|2577|2573.5|2574.5|2571|256
1615375500000|2021-03-10 11:25:00|2576.6|2573.1|2567.6|2564.1|2576.6|2573.1|2566.4|2562.9|555
1615375800000|2021-03-10 11:30:00|2567.5|2564|2566.9|2564.9|2569.1|2566.8|2564.7|2562.7|549
1615376100000|2021-03-10 11:35:00|2567.6|2564.1|2567.8|2564.3|2570|2566.6|2566.6|2563.1|470
1615376400000|2021-03-10 11:40:00|2567.6|2564.1|2569.3|2565.8|2569.8|2566.3|2567.4|2563.9|436
1615376700000|2021-03-10 11:45:00|2569.1|2565.6|2570.9|2567.4|2571.5|2568.6|2568.5|2565|421
1615377000000|2021-03-10 11:50:00|2571|2567.5|2574.2|2570.7|2574.3|2570.8|2570.7|2567.2|279
1615377300000|2021-03-10 11:55:00|2574.4|2570.9|2575|2571.5|2575.7|2572.2|2573.8|2570.3|298
1615377600000|2021-03-10 12:00:00|2575.4|2571.9|2567.2|2563.7|2575.4|2571.9|2566.1|2562.6|521
1615377900000|2021-03-10 12:05:00|2567.5|2564|2568.1|2564.6|2570.9|2567.9|2567.5|2564|508
1615378200000|2021-03-10 12:10:00|2568|2564.5|2568.7|2565.2|2571.1|2567.6|2568|2564.5|442
1615378500000|2021-03-10 12:15:00|2568.6|2565.1|2573.1|2569.6|2574.4|2570.9|2568.6|2565.1|553
1615378800000|2021-03-10 12:20:00|2572.8|2569.3|2572.4|2568.9|2574|2570.5|2570.6|2567.1|489
1615379100000|2021-03-10 12:25:00|2572.6|2569.1|2573|2569.5|2574.8|2571.3|2572.1|2568.6|538
1615379400000|2021-03-10 12:30:00|2573.1|2569.6|2571.8|2568.3|2574.2|2571|2570.6|2567.1|532
1615379700000|2021-03-10 12:35:00|2571.7|2568.2|2573.1|2569.6|2575|2571.5|2570.7|2567.2|497
1615380000000|2021-03-10 12:40:00|2572.7|2569.2|2574.1|2570.6|2574.4|2570.9|2572.2|2568.7|407
1615380300000|2021-03-10 12:45:00|2574|2570.5|2576.3|2572.8|2577|2574|2573.7|2570.2|313
1615380600000|2021-03-10 12:50:00|2576.2|2572.7|2575.7|2572.2|2576.6|2573.4|2575.3|2571.9|370
1615380900000|2021-03-10 12:55:00|2575.6|2572.1|2579.5|2576|2579.6|2576.1|2575.4|2571.9|511
1615381200000|2021-03-10 13:00:00|2579.2|2575.7|2579|2575.5|2582.8|2579.3|2577.3|2573.8|746
1615381500000|2021-03-10 13:05:00|2579.1|2575.6|2581.1|2577.6|2582.4|2578.9|2574.6|2571.1|855
1615381800000|2021-03-10 13:10:00|2581.2|2577.7|2583.1|2579.6|2584.1|2580.6|2579.4|2576|672
1615382100000|2021-03-10 13:15:00|2582.9|2579.4|2580.7|2578.7|2584.5|2582.1|2579.6|2576.8|602
1615382400000|2021-03-10 13:20:00|2580.8|2578.8|2578.2|2574.7|2582.2|2579.5|2577.3|2573.9|593
1615382700000|2021-03-10 13:25:00|2578.3|2574.8|2577.9|2574.4|2578.6|2575.1|2575.6|2572.8|324
1615383000000|2021-03-10 13:30:00|2578.4|2571.6|2598|2594.5|2600.4|2596.9|2576.3|2571.6|1402
1615383300000|2021-03-10 13:35:00|2597.7|2594.2|2592.9|2589.4|2605.8|2602.3|2591.8|2588.5|1283
1615383600000|2021-03-10 13:40:00|2593.1|2589.6|2589.7|2586.2|2595.8|2592.8|2587.4|2584|1232
1615383900000|2021-03-10 13:45:00|2589.8|2586.3|2592.5|2589|2596.3|2593.2|2588.7|2585.9|1029
1615384200000|2021-03-10 13:50:00|2592.6|2589.1|2594.7|2591.2|2598.7|2595.2|2590.4|2587.5|962
1615384500000|2021-03-10 13:55:00|2594.6|2591.1|2605.7|2602.2|2606.8|2603.3|2593.6|2590.9|1032
1615384800000|2021-03-10 14:00:00|2605.9|2602.4|2605.6|2603.6|2606.6|2603.8|2600.1|2596.7|1076
1615385100000|2021-03-10 14:05:00|2605.9|2603.9|2604.2|2602.2|2607.1|2604.3|2600.3|2596.8|1098
1615385400000|2021-03-10 14:10:00|2605|2601.5|2611.6|2608.1|2612.7|2609.3|2601.9|2599.5|1041
1615385700000|2021-03-10 14:15:00|2611.7|2608.2|2608|2604.5|2613.9|2610.4|2607.7|2604.2|992
1615386000000|2021-03-10 14:20:00|2607.9|2604.4|2604.2|2600.7|2611.2|2607.7|2602.5|2599.7|781
1615386300000|2021-03-10 14:25:00|2603|2601|2605|2603|2607.9|2605.2|2602.7|2600.1|749
1615386600000|2021-03-10 14:30:00|2605.8|2602.3|2598|2596|2605.8|2603|2596.6|2593.4|867
1615386900000|2021-03-10 14:35:00|2597.9|2595.9|2598.5|2595|2601.2|2598.4|2594.3|2591.8|870
1615387200000|2021-03-10 14:40:00|2598.6|2595.1|2602.7|2599.2|2605.2|2602.5|2598.4|2595.1|731
1615387500000|2021-03-10 14:45:00|2602.9|2599.4|2601.6|2598.1|2604.8|2601.9|2598.8|2596.1|921
1615387800000|2021-03-10 14:50:00|2600.4|2598.4|2605.8|2602.3|2607.6|2605.2|2600.4|2597.6|1012
1615388100000|2021-03-10 14:55:00|2605.9|2602.4|2604.9|2602.9|2607.6|2605.1|2603.6|2600.7|977
1615388400000|2021-03-10 15:00:00|2604.7|2602.7|2600.8|2598.8|2606.1|2603.9|2597.3|2594.9|1033
1615388700000|2021-03-10 15:05:00|2600.9|2598.9|2606.7|2603.2|2609.3|2606.5|2600.8|2597.8|887
1615389000000|2021-03-10 15:10:00|2606.6|2603.1|2604.7|2601.2|2610.1|2607.5|2602.8|2599.8|860
1615389300000|2021-03-10 15:15:00|2604.4|2600.9|2606.3|2602.8|2607.8|2605|2603.5|2600.7|864
1615389600000|2021-03-10 15:20:00|2606.4|2602.9|2602.3|2600.3|2607.9|2605.8|2602.3|2599.1|840
1615389900000|2021-03-10 15:25:00|2602.2|2600.2|2597.3|2593.8|2603.8|2600.7|2596.7|2593.2|931
1615390200000|2021-03-10 15:30:00|2597.1|2593.6|2600.4|2596.9|2601.6|2598.7|2596.4|2593.5|934
1615390500000|2021-03-10 15:35:00|2600|2596.5|2597.6|2595.6|2601.6|2599|2597.3|2594.6|789
1615390800000|2021-03-10 15:40:00|2597.7|2595.7|2601.5|2599.5|2602.6|2600.1|2595.2|2592.3|767
1615391100000|2021-03-10 15:45:00|2601.4|2599.4|2602.1|2600.1|2604.3|2602|2600.9|2598.2|712
1615391400000|2021-03-10 15:50:00|2602|2600|2600.7|2598.7|2602.4|2600.1|2597.4|2594.7|713
1615391700000|2021-03-10 15:55:00|2600.8|2598.8|2604.4|2602.4|2604.9|2602.9|2600|2598|713
1615392000000|2021-03-10 16:00:00|2604.5|2602.5|2603.5|2601.5|2605.4|2603.4|2602.2|2600.2|754
1615392300000|2021-03-10 16:05:00|2603.4|2601.4|2600.7|2598.7|2604.6|2602.3|2600.3|2598.3|754
1615392600000|2021-03-10 16:10:00|2600.6|2598.6|2602.1|2600.1|2603.1|2601.1|2599.3|2597.3|655
1615392900000|2021-03-10 16:15:00|2602.2|2600.2|2595.1|2593.1|2603.2|2601.2|2590.6|2587.4|760
1615393200000|2021-03-10 16:20:00|2595.2|2593.2|2594.6|2592.6|2596.6|2594.6|2592.2|2589.8|730
1615393500000|2021-03-10 16:25:00|2594.5|2592.5|2598.6|2596.6|2599.5|2597.2|2594.5|2592.5|608
1615393800000|2021-03-10 16:30:00|2598.7|2596.7|2598.2|2596.2|2600.4|2598.2|2596.3|2594.3|680
1615394100000|2021-03-10 16:35:00|2598.1|2596.1|2601.4|2599.4|2601.6|2599.6|2597.1|2594.6|554
1615394400000|2021-03-10 16:40:00|2601.5|2599.5|2598.2|2596.2|2602.2|2600.2|2596.9|2594.8|615
1615394700000|2021-03-10 16:45:00|2598.1|2596.1|2601.1|2599.1|2602|2599.8|2596.9|2594.9|586
1615395000000|2021-03-10 16:50:00|2600.9|2598.9|2602.7|2600.7|2604|2601.6|2600.9|2598.6|527
1615395300000|2021-03-10 16:55:00|2602.6|2600.6|2603.2|2601.2|2604.7|2601.9|2600.8|2598.8|559
1615395600000|2021-03-10 17:00:00|2603.3|2601.3|2602.8|2599.3|2605.6|2603.4|2600|2598|581
1615395900000|2021-03-10 17:05:00|2602.1|2600.1|2601|2599|2603.7|2601.7|2600|2597.6|562
1615396200000|2021-03-10 17:10:00|2601.1|2599.1|2602.3|2600.3|2604.5|2601.7|2600.5|2598.5|534
1615396500000|2021-03-10 17:15:00|2602.4|2600.4|2602.4|2600.4|2604.5|2602.5|2601.5|2599.1|485
1615396800000|2021-03-10 17:20:00|2602.2|2600.2|2604.1|2602.1|2604.5|2602.5|2601.3|2598.8|475
1615397100000|2021-03-10 17:25:00|2603.6|2601.6|2602.1|2600.1|2604.9|2602.7|2600.5|2598.5|447
1615397400000|2021-03-10 17:30:00|2602.2|2600.2|2603.7|2601.7|2604.2|2601.9|2602|2600|427
1615397700000|2021-03-10 17:35:00|2603.6|2601.6|2605.1|2603.1|2605.6|2603.6|2602.6|2600.6|483
1615398000000|2021-03-10 17:40:00|2604.8|2602.8|2606.2|2604.2|2607.2|2604.9|2603.9|2601.9|463
1615398300000|2021-03-10 17:45:00|2606.1|2604.1|2609.2|2607.2|2611.2|2608.6|2606.1|2604.1|427
1615398600000|2021-03-10 17:50:00|2609.3|2607.3|2609.3|2607.3|2610.4|2608.2|2608.2|2605.8|450
1615398900000|2021-03-10 17:55:00|2609.4|2607.4|2606.6|2604.6|2609.5|2607.5|2606.6|2604.6|417
1615399200000|2021-03-10 18:00:00|2606.8|2604.8|2606.2|2604.2|2608.3|2606.3|2597.5|2595.5|1050
1615399500000|2021-03-10 18:05:00|2606|2604|2612.7|2610.7|2613.1|2610.7|2603.4|2601.4|1086
1615399800000|2021-03-10 18:10:00|2613.3|2611.3|2610.2|2606.7|2616.6|2613.2|2608.4|2606.4|902
1615400100000|2021-03-10 18:15:00|2609.7|2607.7|2605.7|2603.7|2610.3|2608.1|2602.4|2599.5|1015
1615400400000|2021-03-10 18:20:00|2605.3|2603.3|2604.7|2602.7|2609.5|2606.8|2603.9|2601.9|876
1615400700000|2021-03-10 18:25:00|2604.9|2602.9|2611.5|2608|2612.5|2609.8|2604.9|2602|804
1615401000000|2021-03-10 18:30:00|2611.6|2608.1|2609|2607|2614.9|2612.3|2607.3|2604.3|739
1615401300000|2021-03-10 18:35:00|2609.1|2607.1|2605.1|2603.1|2611.3|2608.8|2604.3|2601.8|799
1615401600000|2021-03-10 18:40:00|2605|2603|2608.6|2606.6|2609.6|2606.9|2605|2602.3|509
1615401900000|2021-03-10 18:45:00|2608.9|2606.9|2611.7|2608.2|2611.7|2608.9|2606.4|2603.7|643
1615402200000|2021-03-10 18:50:00|2611.6|2608.1|2611|2609|2612.7|2610.2|2609.2|2606.6|569
1615402500000|2021-03-10 18:55:00|2611.1|2609.1|2612.8|2610.8|2613.8|2611.1|2609.7|2607|457
1615402800000|2021-03-10 19:00:00|2612.9|2610.9|2615.5|2613.5|2615.9|2613.7|2609.9|2607.9|579
1615403100000|2021-03-10 19:05:00|2615.6|2613.6|2617.1|2613.6|2617.9|2615.2|2615.6|2613|500
1615403400000|2021-03-10 19:10:00|2617.2|2613.7|2620.7|2618.7|2621.9|2619.4|2615.6|2613|514
1615403700000|2021-03-10 19:15:00|2620.6|2618.6|2619.7|2617.7|2623.4|2621|2618.4|2616.2|592
1615404000000|2021-03-10 19:20:00|2619.6|2617.6|2617|2615|2622|2619.4|2616.9|2614.3|431
1615404300000|2021-03-10 19:25:00|2617.1|2615.1|2618|2616|2619.8|2617.1|2616.1|2613.3|414
1615404600000|2021-03-10 19:30:00|2618.1|2616.1|2615.5|2613.5|2619.5|2616.6|2615.3|2612.8|431
1615404900000|2021-03-10 19:35:00|2615.4|2613.4|2613.9|2611.9|2616.4|2613.8|2613.2|2611.2|352
1615405200000|2021-03-10 19:40:00|2613.8|2611.8|2615.7|2613.7|2617.2|2614.6|2613.8|2611.4|335
1615405500000|2021-03-10 19:45:00|2615.6|2613.6|2621.1|2617.6|2621.1|2618.4|2614.8|2612.2|410
1615405800000|2021-03-10 19:50:00|2621|2617.5|2620.3|2616.8|2621.4|2619.4|2619.1|2616.5|364
1615406100000|2021-03-10 19:55:00|2620.2|2616.7|2617.9|2614.4|2622.1|2619.6|2616.7|2614.1|458
1615406400000|2021-03-10 20:00:00|2618.2|2614.7|2614.4|2612.4|2621.1|2618.5|2614|2611.1|632
1615406700000|2021-03-10 20:05:00|2615.6|2612.1|2621.1|2619.1|2622.6|2620.1|2614.5|2611.5|519
1615407000000|2021-03-10 20:10:00|2621|2619|2618.3|2614.8|2622|2619.2|2617.7|2614.6|498
1615407300000|2021-03-10 20:15:00|2618.2|2614.7|2620.7|2617.2|2621.2|2618.4|2616.8|2614|540
1615407600000|2021-03-10 20:20:00|2620.1|2618.1|2621.1|2617.6|2621.8|2619.3|2618.9|2616.5|431
1615407900000|2021-03-10 20:25:00|2621|2617.5|2621.4|2617.9|2623.5|2620.4|2619.9|2616.9|446
1615408200000|2021-03-10 20:30:00|2621.3|2617.8|2618.9|2616.9|2622.3|2619.5|2618.7|2615.7|474
1615408500000|2021-03-10 20:35:00|2619|2617|2616|2612.5|2619.9|2617.3|2615.2|2612|413
1615408800000|2021-03-10 20:40:00|2616.1|2612.6|2620.5|2617|2621|2618.4|2613.5|2610.8|455
1615409100000|2021-03-10 20:45:00|2620.6|2617.1|2619.7|2617.7|2623.8|2620.8|2619.1|2616.2|430
1615409400000|2021-03-10 20:50:00|2619.5|2617.5|2619.1|2617.1|2620|2617.5|2617|2614.3|506
1615409700000|2021-03-10 20:55:00|2619.3|2617.3|2621.8|2618.3|2622.1|2619.5|2618.5|2615.8|576
1615410000000|2021-03-10 21:00:00|2620.9|2618.9|2619.4|2615.9|2621.5|2618.9|2618.6|2615.6|319
1615410300000|2021-03-10 21:05:00|2619.3|2615.8|2619.3|2617.3|2619.9|2617.5|2618|2615.2|174
1615410600000|2021-03-10 21:10:00|2619.2|2617.2|2619.8|2616.3|2620.1|2617.7|2618.3|2615.1|195
1615410900000|2021-03-10 21:15:00|2619.9|2616.4|2618.5|2616.5|2620|2617.5|2617.8|2615.3|148
1615411200000|2021-03-10 21:20:00|2618.4|2616.4|2619.6|2617.6|2620.9|2618|2618.1|2615.9|147
1615411500000|2021-03-10 21:25:00|2619.5|2617.5|2619.8|2616.3|2620.7|2617.7|2618.5|2615.6|232
1615411800000|2021-03-10 21:30:00|2619.9|2616.4|2620|2618|2620.9|2618.1|2619|2616.1|107
1615412100000|2021-03-10 21:35:00|2619.9|2617.9|2620.7|2617.2|2621.7|2618.6|2619.9|2617|128
1615412400000|2021-03-10 21:40:00|2620.8|2617.3|2619.8|2617.8|2621.6|2618.7|2619.8|2616.6|135
1615412700000|2021-03-10 21:45:00|2619.7|2617.7|2621.1|2617.6|2621.7|2618.6|2619.7|2616.2|203
1615413000000|2021-03-10 21:50:00|2621.2|2617.7|2623.3|2619.8|2624.5|2621|2621.1|2617.6|147
1615413300000|2021-03-10 21:55:00|2623.1|2619.6|2623.3|2619.8|2626.4|2621.1|2622.4|2618.9|202
1615417200000|2021-03-10 23:00:00|2625.1|2621.6|2622.1|2618.6|2626.6|2622.6|2620.2|2616.7|305
1615417500000|2021-03-10 23:05:00|2621.5|2618|2622|2618.5|2623.2|2619.7|2620.6|2617.1|161
1615417800000|2021-03-10 23:10:00|2622.1|2618.6|2620|2616.5|2626.8|2620.3|2618.9|2615.5|233
1615418100000|2021-03-10 23:15:00|2620.1|2616.6|2620|2616.5|2624.4|2618.6|2619|2615.5|213
1615418400000|2021-03-10 23:20:00|2619.9|2616.4|2619.9|2616.4|2623.8|2618|2619.2|2615.7|169
1615418700000|2021-03-10 23:25:00|2619.8|2616.3|2618.7|2615.2|2622.2|2617.1|2617.9|2614.4|139
1615419000000|2021-03-10 23:30:00|2617.6|2614.1|2617.5|2614|2618.7|2615.2|2616.6|2613.1|176
1615419300000|2021-03-10 23:35:00|2617.4|2613.9|2618.2|2614.7|2619.5|2616|2616.5|2613.4|216
1615419600000|2021-03-10 23:40:00|2617.9|2614.4|2618.7|2615.2|2619.6|2616.1|2617.7|2614.2|161
1615419900000|2021-03-10 23:45:00|2618.6|2615.1|2618|2614.5|2619|2615.5|2616.8|2613.3|170
1615420200000|2021-03-10 23:50:00|2617.9|2614.4|2616.4|2612.9|2618.3|2614.8|2616|2612.5|134
1615420500000|2021-03-10 23:55:00|2616.5|2613|2620.3|2616.8|2622.1|2618.6|2615.8|2612.3|257
1615420800000|2021-03-11 00:00:00|2620.4|2616.9|2621.6|2618.1|2623.1|2619.6|2618.9|2615.4|312
1615421100000|2021-03-11 00:05:00|2621.9|2618.4|2620.9|2617.4|2622.7|2619.2|2619.3|2615.8|274
1615421400000|2021-03-11 00:10:00|2621|2617.5|2619.2|2615.7|2621.7|2618.2|2618.5|2615|290
1615421700000|2021-03-11 00:15:00|2619.3|2615.8|2616|2612.5|2619.8|2616.3|2615.1|2612.1|401
1615422000000|2021-03-11 00:20:00|2615.9|2612.4|2616.7|2613.2|2618|2614.5|2615.1|2612.2|200
1615422300000|2021-03-11 00:25:00|2616.8|2613.3|2612.6|2609.1|2617.2|2613.7|2611.6|2608.3|330
1615422600000|2021-03-11 00:30:00|2613.3|2609.8|2612.2|2608.7|2615.6|2612.1|2612.1|2608.6|297
1615422900000|2021-03-11 00:35:00|2612.1|2608.6|2615.3|2611.8|2616.6|2613.1|2611.4|2607.9|338
1615423200000|2021-03-11 00:40:00|2615.6|2612.1|2611.2|2607.7|2615.7|2612.2|2610.1|2607.2|327
1615423500000|2021-03-11 00:45:00|2611.3|2607.8|2611.6|2608.1|2613.7|2610.2|2608.5|2605.6|360
1615423800000|2021-03-11 00:50:00|2611.7|2608.2|2610.8|2607.3|2612.1|2609.2|2607.7|2604.7|317
1615424100000|2021-03-11 00:55:00|2610.6|2607.1|2611.6|2608.1|2612.3|2609.3|2610.1|2606.8|299
1615424400000|2021-03-11 01:00:00|2611.3|2607.8|2604.8|2601.3|2611.3|2608.2|2603.5|2600.4|910
1615424700000|2021-03-11 01:05:00|2604.7|2601.2|2608.2|2604.7|2608.7|2605.8|2604.7|2601.2|572
1615425000000|2021-03-11 01:10:00|2608.6|2605.1|2612.4|2608.9|2612.7|2609.2|2607.4|2604.5|523
1615425300000|2021-03-11 01:15:00|2612.5|2609|2615.9|2612.4|2618.3|2614.8|2612.4|2608.9|1028
1615425600000|2021-03-11 01:20:00|2615.8|2612.3|2611.6|2608.1|2617|2613.5|2611.1|2607.6|723
1615425900000|2021-03-11 01:25:00|2612|2608.5|2611.5|2608|2614.4|2610.9|2611.2|2607.7|486
1615426200000|2021-03-11 01:30:00|2611.6|2608.1|2612.7|2609.2|2617.3|2613.8|2611|2607.5|740
1615426500000|2021-03-11 01:35:00|2612.8|2609.3|2605.1|2601.6|2613.9|2610.4|2604.4|2600.9|678
1615426800000|2021-03-11 01:40:00|2605.4|2601.9|2606.1|2602.6|2608.5|2605|2604.7|2601.2|613
1615427100000|2021-03-11 01:45:00|2606|2602.5|2609.8|2606.3|2610.3|2606.8|2604.8|2601.3|640
1615427400000|2021-03-11 01:50:00|2610.1|2606.6|2609.3|2605.8|2611.7|2608.2|2608.9|2605.4|572
1615427700000|2021-03-11 01:55:00|2609.4|2605.9|2609.6|2606.1|2611.5|2608|2608.8|2605.3|549
1615428000000|2021-03-11 02:00:00|2609.8|2606.3|2613.1|2609.6|2613.3|2610.5|2609.8|2606.3|517
1615428300000|2021-03-11 02:05:00|2613.4|2609.9|2620.1|2616.6|2622.1|2618.6|2612.7|2609.5|760
1615428600000|2021-03-11 02:10:00|2620|2616.5|2620.9|2617.4|2621.7|2618.2|2618.7|2615.2|518
1615428900000|2021-03-11 02:15:00|2621.2|2617.7|2619.6|2616.1|2621.8|2618.3|2619.4|2615.9|331
1615429200000|2021-03-11 02:20:00|2619.7|2616.2|2620.6|2617.1|2622.1|2618.6|2619.6|2616.1|407
1615429500000|2021-03-11 02:25:00|2620.5|2617|2620.2|2616.7|2621.6|2618.1|2619.4|2615.9|395
1615429800000|2021-03-11 02:30:00|2620.1|2616.6|2630.2|2626.7|2632.3|2628.8|2620.1|2616.6|763
1615430100000|2021-03-11 02:35:00|2630.3|2626.8|2628.4|2624.9|2631.7|2628.2|2626.6|2623.1|705
1615430400000|2021-03-11 02:40:00|2628.1|2624.6|2626.9|2623.4|2631.5|2628|2625.8|2622.3|686
1615430700000|2021-03-11 02:45:00|2627|2623.5|2625.2|2621.7|2629|2625.5|2624.2|2620.8|595
1615431000000|2021-03-11 02:50:00|2625.3|2621.8|2623.9|2620.4|2625.8|2623.1|2621.6|2618.9|622
1615431300000|2021-03-11 02:55:00|2623.8|2620.3|2625.8|2622.3|2626.4|2623.3|2621.7|2619.1|444
1615431600000|2021-03-11 03:00:00|2625.8|2622.3|2626.6|2623.1|2627.8|2624.3|2623.8|2620.8|498
1615431900000|2021-03-11 03:05:00|2626.5|2623|2628.9|2625.4|2631.2|2627.7|2626.5|2623|494
1615432200000|2021-03-11 03:10:00|2628.8|2625.3|2629.7|2626.2|2629.9|2626.4|2626.1|2623.2|539
1615432500000|2021-03-11 03:15:00|2629.8|2626.3|2629.6|2626.1|2632.5|2629.4|2628.7|2625.7|584
1615432800000|2021-03-11 03:20:00|2629.5|2626|2628.2|2624.7|2631.3|2627.8|2627.1|2623.6|527
1615433100000|2021-03-11 03:25:00|2628|2624.5|2631.9|2628.4|2632.7|2629.2|2627.6|2624.1|595
1615433400000|2021-03-11 03:30:00|2631.8|2628.3|2630.3|2626.8|2632.4|2628.9|2629.1|2625.9|363
1615433700000|2021-03-11 03:35:00|2630.5|2627|2628.8|2625.3|2632|2628.5|2628.1|2624.6|337
1615434000000|2021-03-11 03:40:00|2628.6|2625.1|2623.8|2620.3|2628.6|2625.1|2623.1|2619.6|399
1615434300000|2021-03-11 03:45:00|2623.7|2620.2|2626.1|2622.6|2626.7|2623.2|2623.5|2620|260
1615434600000|2021-03-11 03:50:00|2625.3|2621.8|2625|2621.5|2625.4|2621.9|2624.4|2620.9|177
1615434900000|2021-03-11 03:55:00|2624.9|2621.4|2624.3|2620.8|2624.9|2622|2623.1|2619.6|251
1615435200000|2021-03-11 04:00:00|2624.4|2620.9|2623.8|2620.3|2624.6|2621.1|2622.3|2618.8|259
1615435500000|2021-03-11 04:05:00|2624|2620.5|2624.3|2620.8|2624.6|2621.1|2623.1|2619.6|224
1615435800000|2021-03-11 04:10:00|2624.5|2621|2621.3|2617.8|2625.2|2621.7|2621.3|2617.8|220
1615436100000|2021-03-11 04:15:00|2620.8|2617.3|2623.7|2620.2|2624.2|2620.7|2619.4|2615.9|316
1615436400000|2021-03-11 04:20:00|2624|2620.5|2622.4|2618.9|2624.1|2620.6|2621.8|2618.3|199
1615436700000|2021-03-11 04:25:00|2622.3|2618.8|2622.8|2619.3|2624|2620.5|2622.3|2618.8|219
1615437000000|2021-03-11 04:30:00|2622.6|2619.1|2622.1|2618.6|2623.2|2619.7|2621|2617.5|275
1615437300000|2021-03-11 04:35:00|2621.9|2618.4|2623.4|2619.9|2624.1|2620.6|2621.1|2617.6|272
1615437600000|2021-03-11 04:40:00|2623.5|2620|2624.2|2620.7|2624.5|2621|2622.9|2619.4|191
1615437900000|2021-03-11 04:45:00|2624.1|2620.6|2622.2|2618.7|2624.6|2621.1|2621.6|2618.1|231
1615438200000|2021-03-11 04:50:00|2622.3|2618.8|2622.3|2618.8|2622.8|2619.3|2621.4|2617.9|209
1615438500000|2021-03-11 04:55:00|2622.4|2618.9|2624.2|2620.7|2625.1|2621.6|2622.3|2618.8|193
1615438800000|2021-03-11 05:00:00|2624.1|2620.6|2624.3|2620.8|2624.7|2621.2|2622|2618.5|299
1615439100000|2021-03-11 05:05:00|2624.2|2620.7|2627.5|2624|2627.9|2624.4|2624.2|2620.7|265
1615439400000|2021-03-11 05:10:00|2627.6|2624.1|2628.9|2625.4|2629.4|2625.9|2626.7|2623.4|235
1615439700000|2021-03-11 05:15:00|2629|2625.5|2629.1|2625.6|2631.3|2627.8|2628.2|2624.7|259
1615440000000|2021-03-11 05:20:00|2628.8|2625.3|2626.4|2622.9|2629.6|2626.1|2625.8|2622.3|314
1615440300000|2021-03-11 05:25:00|2626.3|2622.8|2626.7|2623.2|2627.5|2624|2625.9|2622.4|265
1615440600000|2021-03-11 05:30:00|2626.9|2623.4|2637.1|2633.6|2637.5|2634|2626.8|2623.3|822
1615440900000|2021-03-11 05:35:00|2637|2633.5|2633.9|2630.4|2638.7|2635.2|2633.5|2630|680
1615441200000|2021-03-11 05:40:00|2634|2630.5|2632.4|2628.9|2634.8|2631.3|2631.5|2628|632
1615441500000|2021-03-11 05:45:00|2632.3|2628.8|2633.9|2630.4|2635.6|2632.1|2631.8|2628.3|674
1615441800000|2021-03-11 05:50:00|2633.8|2630.3|2635|2631.5|2636.5|2633.1|2633.5|2630|607
1615442100000|2021-03-11 05:55:00|2634.8|2631.3|2636.4|2632.9|2638.8|2636|2634.6|2631.1|597
1615442400000|2021-03-11 06:00:00|2636.3|2632.8|2632.6|2629.1|2637.1|2633.6|2631.3|2627.8|635
1615442700000|2021-03-11 06:05:00|2632.7|2629.2|2633.2|2629.7|2633.9|2630.4|2629.2|2625.7|579
1615443000000|2021-03-11 06:10:00|2633.3|2629.8|2632.4|2628.9|2635.5|2632|2632.2|2628.7|571
1615443300000|2021-03-11 06:15:00|2632.5|2629|2634|2630.5|2635.5|2632|2632.4|2628.9|471
1615443600000|2021-03-11 06:20:00|2633.8|2630.3|2633.7|2630.2|2634.1|2630.6|2631.5|2628|605
1615443900000|2021-03-11 06:25:00|2633.8|2630.3|2633.4|2629.9|2634.9|2631.4|2632.6|2629.1|426
1615444200000|2021-03-11 06:30:00|2633.7|2630.2|2629|2625.5|2633.7|2630.6|2628.3|2624.8|559
1615444500000|2021-03-11 06:35:00|2629.1|2625.6|2629.1|2625.6|2631.2|2627.7|2627.6|2624.1|533
1615444800000|2021-03-11 06:40:00|2629.2|2625.7|2633.9|2630.4|2635.2|2631.7|2629|2625.5|575
1615445100000|2021-03-11 06:45:00|2634|2630.5|2634.9|2631.4|2636|2632.5|2633.5|2630|480
1615445400000|2021-03-11 06:50:00|2634.8|2631.3|2632.3|2628.8|2635.3|2631.8|2631.5|2628|370
1615445700000|2021-03-11 06:55:00|2631.9|2628.4|2630.1|2626.6|2632.1|2628.6|2628|2624.5|549
1615446000000|2021-03-11 07:00:00|2630.3|2626.8|2629.3|2625.8|2631.3|2627.8|2626.7|2623.2|468
1615446300000|2021-03-11 07:05:00|2629|2625.5|2631.2|2627.7|2631.2|2627.7|2626.5|2623|455
1615446600000|2021-03-11 07:10:00|2631|2627.5|2632.5|2629|2633.2|2629.7|2630.4|2626.9|431
1615446900000|2021-03-11 07:15:00|2632.3|2628.8|2634.3|2630.8|2635|2631.5|2631.8|2628.3|443
1615447200000|2021-03-11 07:20:00|2634.2|2630.7|2635.9|2632.4|2636.8|2633.3|2633.9|2630.4|373
1615447500000|2021-03-11 07:25:00|2636|2632.5|2636.4|2632.9|2639.3|2635.8|2635.8|2632.3|425
1615447800000|2021-03-11 07:30:00|2636.2|2632.7|2638.9|2635.4|2639.7|2636.2|2635.6|2632.1|491
1615448100000|2021-03-11 07:35:00|2638.8|2635.3|2640.1|2636.6|2640.4|2637.4|2638.4|2635.3|399
1615448400000|2021-03-11 07:40:00|2640.2|2636.7|2640.9|2637.4|2641.3|2637.8|2640.1|2636.6|217
1615448700000|2021-03-11 07:45:00|2638.6|2635.1|2638.6|2635.1|2643.9|2640.4|2636.7|2633.9|575
1615449000000|2021-03-11 07:50:00|2638.5|2635|2635.8|2632.3|2638.6|2635.1|2634.3|2630.8|670
1615449300000|2021-03-11 07:55:00|2635.6|2632.1|2638.9|2635.4|2640.9|2637.4|2635.6|2632.1|672
1615449600000|2021-03-11 08:00:00|2639.5|2636|2638.8|2635.3|2639.8|2636.3|2635.1|2631.9|888
1615449900000|2021-03-11 08:05:00|2638.7|2635.2|2642.4|2638.9|2644.4|2640.9|2637.7|2634.2|907
1615450200000|2021-03-11 08:10:00|2642.5|2639|2639.4|2635.9|2643.5|2640|2638.2|2634.7|782
1615450500000|2021-03-11 08:15:00|2639.6|2636.1|2642.2|2638.7|2642.7|2639.2|2638.8|2635.3|765
1615450800000|2021-03-11 08:20:00|2642.4|2638.9|2642|2638.5|2645.5|2642.1|2641.4|2637.9|812
1615451100000|2021-03-11 08:25:00|2641.9|2638.4|2646.7|2643.2|2648|2644.5|2641.9|2638.4|919
1615451400000|2021-03-11 08:30:00|2646.6|2643.1|2646.6|2643.1|2647.4|2644.5|2644.8|2641.3|856
1615451700000|2021-03-11 08:35:00|2646.7|2643.2|2646.4|2642.9|2647.2|2644.2|2644.8|2641.3|856
1615452000000|2021-03-11 08:40:00|2646.1|2642.6|2645.3|2641.8|2647.4|2643.9|2644.6|2641.1|843
1615452300000|2021-03-11 08:45:00|2645.1|2641.6|2646.2|2642.7|2647.3|2643.8|2643.2|2640.3|776
1615452600000|2021-03-11 08:50:00|2646.3|2642.8|2645.1|2641.6|2647.5|2644|2643.3|2640.5|701
1615452900000|2021-03-11 08:55:00|2644.9|2641.4|2643.1|2641.1|2645.7|2642.4|2642.3|2639.3|740
1615453200000|2021-03-11 09:00:00|2642.9|2640.9|2644.5|2641|2645.2|2642.4|2642.6|2639.8|662
1615453500000|2021-03-11 09:05:00|2644.6|2641.1|2642.3|2638.8|2646|2643.5|2641.4|2638.6|546
1615453800000|2021-03-11 09:10:00|2641.7|2639.7|2645.2|2643.2|2646|2643.6|2641.3|2639.3|459
1615454100000|2021-03-11 09:15:00|2645.3|2643.3|2642.9|2640.9|2645.9|2643.9|2642.4|2639.9|500
1615454400000|2021-03-11 09:20:00|2643|2641|2640.7|2638.7|2644.2|2642.1|2640.4|2637.9|427
1615454700000|2021-03-11 09:25:00|2640.6|2638.6|2633.7|2631.7|2641.2|2639.2|2633.6|2631.4|378
1615455000000|2021-03-11 09:30:00|2634.6|2631.1|2633.5|2630|2636.6|2633.1|2631.5|2628|555
1615455300000|2021-03-11 09:35:00|2633.4|2629.9|2635.5|2632|2635.8|2632.5|2632.6|2629.8|421
1615455600000|2021-03-11 09:40:00|2635.4|2631.9|2635.6|2632.1|2637.1|2633.6|2633.5|2630.2|628
1615455900000|2021-03-11 09:45:00|2635.1|2631.6|2636.4|2632.9|2637.5|2634.2|2633.6|2630.6|671
1615456200000|2021-03-11 09:50:00|2636.3|2632.8|2634.5|2631|2636.5|2633|2632|2628.8|700
1615456500000|2021-03-11 09:55:00|2634.4|2630.9|2634.1|2630.6|2635.9|2632.4|2633.3|2629.8|675
1615456800000|2021-03-11 10:00:00|2634|2630.5|2633|2629.5|2634.3|2630.8|2631.1|2627.8|647
1615457100000|2021-03-11 10:05:00|2632.9|2629.4|2633.7|2630.2|2635|2631.8|2631.9|2628.6|674
1615457400000|2021-03-11 10:10:00|2633.9|2630.4|2630.6|2628.6|2635|2631.5|2630.6|2627.9|575
1615457700000|2021-03-11 10:15:00|2631.9|2628.4|2632.9|2629.4|2633.4|2630.3|2631|2627.9|589
1615458000000|2021-03-11 10:20:00|2632.8|2629.3|2631.3|2627.8|2633.6|2630.4|2630|2626.5|562
1615458300000|2021-03-11 10:25:00|2631.8|2628.3|2635|2631.5|2635.7|2632.2|2631|2627.6|502
1615458600000|2021-03-11 10:30:00|2635.5|2632|2633.9|2630.4|2635.8|2632.3|2632.9|2629.7|486
1615458900000|2021-03-11 10:35:00|2633.7|2630.2|2632.4|2628.9|2633.9|2630.8|2631|2628.2|362
1615459200000|2021-03-11 10:40:00|2632.6|2629.1|2630.3|2626.8|2633.8|2630.4|2630.3|2626.8|396
1615459500000|2021-03-11 10:45:00|2629.2|2627.2|2632.4|2628.9|2633.5|2630.4|2629.2|2626.6|436
1615459800000|2021-03-11 10:50:00|2632.8|2629.3|2636|2632.5|2636.7|2633.2|2632.4|2628.9|406
1615460100000|2021-03-11 10:55:00|2636.3|2632.8|2634|2630.5|2636.3|2632.8|2632.7|2629.9|354
1615460400000|2021-03-11 11:00:00|2634.1|2630.6|2632.7|2629.2|2635.2|2632.4|2632.5|2629.1|531
1615460700000|2021-03-11 11:05:00|2632.5|2629|2633.2|2631.2|2635.9|2633.1|2631.7|2628.8|525
1615461000000|2021-03-11 11:10:00|2633.1|2631.1|2633.1|2629.6|2635.6|2632.6|2631.6|2628.8|441
1615461300000|2021-03-11 11:15:00|2632.8|2629.3|2635.2|2631.7|2636.1|2632.8|2630.7|2627.8|547
1615461600000|2021-03-11 11:20:00|2635|2631.5|2633.5|2630|2636.2|2632.9|2633|2629.9|552
1615461900000|2021-03-11 11:25:00|2632.7|2630.7|2635.5|2632|2636.4|2633|2632.7|2630|511
1615462200000|2021-03-11 11:30:00|2635.3|2631.8|2633.7|2630.2|2637.5|2634|2630.7|2628.1|712
1615462500000|2021-03-11 11:35:00|2633.5|2630|2626.2|2622.7|2634|2631|2624.5|2621.4|711
1615462800000|2021-03-11 11:40:00|2626.1|2622.6|2623.8|2620.3|2627.9|2624.7|2615.6|2612.3|976
1615463100000|2021-03-11 11:45:00|2624.1|2620.6|2626.8|2623.3|2627.8|2624.3|2621.5|2618.5|741
1615463400000|2021-03-11 11:50:00|2626.9|2623.4|2627.7|2624.2|2628.9|2625.8|2625|2622.2|531
1615463700000|2021-03-11 11:55:00|2626.7|2624.7|2625.6|2623.6|2628.8|2625.6|2624|2621.3|677
1615464000000|2021-03-11 12:00:00|2625.4|2623.4|2625.8|2622.3|2628.5|2625|2623.7|2620.4|866
1615464300000|2021-03-11 12:05:00|2626.2|2622.7|2622.5|2620.5|2626.4|2623.1|2620.1|2617.3|814
1615464600000|2021-03-11 12:10:00|2622.6|2620.6|2625.7|2622.2|2626|2622.7|2622.3|2619.4|495
1615464900000|2021-03-11 12:15:00|2625.6|2622.1|2624.1|2620.6|2626.5|2623.6|2622.4|2619.1|608
1615465200000|2021-03-11 12:20:00|2623.9|2620.4|2624.5|2621|2626.5|2624|2623.3|2619.8|590
1615465500000|2021-03-11 12:25:00|2623.9|2620.4|2620.7|2617.2|2624.1|2620.9|2619.5|2616.6|421
1615465800000|2021-03-11 12:30:00|2621.2|2617.7|2619.2|2617.2|2623.3|2619.9|2619.1|2615.9|572
1615466100000|2021-03-11 12:35:00|2619.3|2617.3|2618.3|2616.3|2621|2618.4|2618|2615.7|485
1615466400000|2021-03-11 12:40:00|2618.4|2616.4|2622.3|2618.8|2622.4|2618.9|2617.6|2615.6|411
1615466700000|2021-03-11 12:45:00|2622.6|2619.1|2628.3|2624.8|2629.4|2625.9|2621.7|2618.2|909
1615467000000|2021-03-11 12:50:00|2628.2|2624.7|2627.8|2624.3|2630.7|2627.2|2627|2623.5|734
1615467300000|2021-03-11 12:55:00|2628|2624.5|2632.3|2628.8|2633.9|2630.7|2627.2|2623.7|881
1615467600000|2021-03-11 13:00:00|2632.2|2628.7|2631.8|2628.3|2640.1|2637.1|2630.5|2627.3|1275
1615467900000|2021-03-11 13:05:00|2631.9|2628.4|2627.5|2625.5|2632.1|2629.5|2626|2624|838
1615468200000|2021-03-11 13:10:00|2627.6|2625.6|2636.6|2633.1|2637.1|2635.1|2627.3|2625.3|782
1615468500000|2021-03-11 13:15:00|2636.7|2633.2|2636.5|2634.5|2637.4|2635.4|2632.6|2630.6|626
1615468800000|2021-03-11 13:20:00|2636.3|2634.3|2630.2|2628.2|2637|2634.3|2630|2628|618
1615469100000|2021-03-11 13:25:00|2630.1|2628.1|2633.5|2630|2634.2|2630.9|2628.9|2625.9|467
1615469400000|2021-03-11 13:30:00|2633.4|2629.9|2629.2|2625.7|2635|2630.3|2626|2622.5|1137
1615469700000|2021-03-11 13:35:00|2628.9|2625.4|2625.2|2621.7|2629.9|2626.4|2623.7|2620.2|1092
1615470000000|2021-03-11 13:40:00|2624.9|2621.4|2622.5|2620.5|2628.2|2624.7|2620.9|2617.7|907
1615470300000|2021-03-11 13:45:00|2622.4|2620.4|2626.4|2624.4|2628.2|2625.5|2616.4|2614.4|1146
1615470600000|2021-03-11 13:50:00|2627|2623.5|2627|2625|2629.7|2626.8|2624.9|2622|1005
1615470900000|2021-03-11 13:55:00|2626.9|2624.9|2625.7|2622.2|2631.8|2629.1|2624.4|2621.6|978
1615471200000|2021-03-11 14:00:00|2625.6|2622.1|2625.7|2622.2|2628.2|2625|2622.1|2619.1|1068
1615471500000|2021-03-11 14:05:00|2625.9|2622.4|2622.1|2618.6|2627.7|2625.1|2619.9|2616.9|950
1615471800000|2021-03-11 14:10:00|2622|2618.5|2618.8|2616.8|2623.8|2621.1|2615.8|2613|961
1615472100000|2021-03-11 14:15:00|2618.5|2616.5|2617|2615|2623|2620.5|2616.6|2614.6|769
1615472400000|2021-03-11 14:20:00|2616.8|2614.8|2610.3|2608.3|2617.8|2615.7|2607.3|2604.5|778
1615472700000|2021-03-11 14:25:00|2610.2|2608.2|2605.8|2602.3|2611.5|2609.5|2603.6|2600.8|760
1615473000000|2021-03-11 14:30:00|2606|2602.5|2610|2608|2610.7|2608.1|2601.3|2598.6|877
1615473300000|2021-03-11 14:35:00|2610.3|2606.8|2598.6|2596.6|2610.9|2608.8|2597.7|2594.8|784
1615473600000|2021-03-11 14:40:00|2598.4|2596.4|2592.4|2590.4|2604.9|2602.3|2592|2589.2|885
1615473900000|2021-03-11 14:45:00|2592.2|2590.2|2599.7|2597.7|2601.6|2599.4|2585|2582.1|842
1615474200000|2021-03-11 14:50:00|2600.5|2597|2602.5|2600.5|2604.4|2601.7|2599.1|2596.8|707
1615474500000|2021-03-11 14:55:00|2602.6|2600.6|2600.4|2598.4|2603.8|2601.8|2597.5|2595.5|660
1615474800000|2021-03-11 15:00:00|2600.3|2598.3|2604.6|2602.6|2609.3|2606.9|2600|2598|861
1615475100000|2021-03-11 15:05:00|2604.5|2602.5|2602.2|2600.2|2605.4|2603.4|2600.4|2598.4|632
1615475400000|2021-03-11 15:10:00|2602.1|2600.1|2600|2598|2605.8|2603.8|2597.8|2595.8|599
1615475700000|2021-03-11 15:15:00|2600.3|2598.3|2594|2592|2602.2|2600.2|2592.5|2590|833
1615476000000|2021-03-11 15:20:00|2593.8|2591.8|2598.9|2596.9|2599.4|2597.4|2592.5|2590.5|728
1615476300000|2021-03-11 15:25:00|2599.1|2597.1|2599.1|2597.1|2601.5|2599.5|2598.4|2596.4|761
1615476600000|2021-03-11 15:30:00|2599|2597|2603.3|2601.3|2605.2|2602.3|2598.3|2596.3|1057
1615476900000|2021-03-11 15:35:00|2603.2|2601.2|2600.8|2597.3|2604.6|2601.8|2599.5|2596.9|1014
1615477200000|2021-03-11 15:40:00|2600.9|2597.4|2603.1|2601.1|2605|2602.2|2598.8|2596.7|935
1615477500000|2021-03-11 15:45:00|2603.3|2601.3|2606.6|2604.6|2606.8|2604.8|2602.2|2599.8|853
1615477800000|2021-03-11 15:50:00|2606.5|2604.5|2606.5|2604.5|2609|2607|2605.9|2603.9|554
1615478100000|2021-03-11 15:55:00|2606.4|2604.4|2607.2|2605.2|2609.8|2607.8|2605|2603|677
1615478400000|2021-03-11 16:00:00|2607.3|2605.3|2605|2603|2611|2609|2604|2602|641
1615478700000|2021-03-11 16:05:00|2604.9|2602.9|2600.4|2598.4|2604.9|2602.9|2599.5|2597.5|551
1615479000000|2021-03-11 16:10:00|2600.3|2598.3|2601.4|2599.4|2602.4|2600.4|2599.7|2597.7|472
1615479300000|2021-03-11 16:15:00|2601.3|2599.3|2600.4|2598.4|2603|2601|2599.9|2597.9|506
1615479600000|2021-03-11 16:20:00|2600.5|2598.5|2607.4|2605.4|2608.1|2606.1|2599.7|2597.7|500
1615479900000|2021-03-11 16:25:00|2607.3|2605.3|2607.6|2605.6|2608.3|2606.3|2606.4|2604.4|476
1615480200000|2021-03-11 16:30:00|2607.8|2605.8|2605.5|2603.5|2607.9|2605.9|2604.4|2602.4|440
1615480500000|2021-03-11 16:35:00|2605.4|2603.4|2603.9|2601.9|2607|2605|2603.6|2601.6|497
1615480800000|2021-03-11 16:40:00|2604|2602|2607.2|2605.2|2608.6|2606|2602.9|2600.2|425
1615481100000|2021-03-11 16:45:00|2607.1|2605.1|2606.9|2604.9|2607.6|2605.6|2604.9|2602.5|445
1615481400000|2021-03-11 16:50:00|2607.2|2605.2|2609.3|2605.8|2609.7|2607.7|2606.5|2604.3|679
1615481700000|2021-03-11 16:55:00|2609.2|2605.7|2609.3|2607.3|2610.5|2607.9|2607.2|2605.1|697
1615482000000|2021-03-11 17:00:00|2609|2607|2611.2|2609.2|2612.1|2609.7|2608.9|2606.4|634
1615482300000|2021-03-11 17:05:00|2611.3|2609.3|2612.9|2610.9|2613.7|2611.3|2609.7|2607.6|614
1615482600000|2021-03-11 17:10:00|2612.8|2610.8|2610.5|2608.5|2614.2|2611.8|2609.9|2607.9|538
1615482900000|2021-03-11 17:15:00|2610.6|2608.6|2613.3|2611.3|2613.7|2611.7|2610|2608|537
1615483200000|2021-03-11 17:20:00|2613.1|2611.1|2613|2611|2614|2612|2611.5|2608.6|457
1615483500000|2021-03-11 17:25:00|2613.1|2611.1|2613.5|2611.5|2614|2612|2612.2|2609.2|381
1615483800000|2021-03-11 17:30:00|2613.6|2611.6|2613.5|2611.5|2614.9|2612.9|2610.7|2608.2|588
1615484100000|2021-03-11 17:35:00|2613.6|2611.6|2613.3|2611.3|2614.2|2612|2612|2609.2|572
1615484400000|2021-03-11 17:40:00|2613.7|2611.7|2612.2|2610.2|2614|2612|2610.1|2608.1|433
1615484700000|2021-03-11 17:45:00|2612.1|2610.1|2614.6|2612.6|2614.8|2612.8|2611.3|2609.3|302
1615485000000|2021-03-11 17:50:00|2614.7|2612.7|2607.8|2605.8|2614.7|2612.7|2607.4|2605.4|269
1615485300000|2021-03-11 17:55:00|2607.7|2605.7|2607.6|2605.6|2608|2606|2603.7|2601.7|577
1615485600000|2021-03-11 18:00:00|2607.7|2605.7|2620.2|2618.2|2622|2619.4|2607.1|2604.5|933
1615485900000|2021-03-11 18:05:00|2620.4|2618.4|2613.6|2611.6|2621.6|2619.2|2612.7|2610.1|823
1615486200000|2021-03-11 18:10:00|2613.9|2611.9|2611.6|2609.6|2616.7|2614.7|2611.5|2609.5|678
1615486500000|2021-03-11 18:15:00|2611.7|2609.7|2612.8|2610.8|2614.7|2612.7|2611.1|2609.1|566
1615486800000|2021-03-11 18:20:00|2612.9|2610.9|2615.6|2613.6|2616|2614|2611.3|2608.8|516
1615487100000|2021-03-11 18:25:00|2615.7|2613.7|2610.4|2608.4|2615.7|2613.7|2609.8|2607.8|575
1615487400000|2021-03-11 18:30:00|2610.2|2608.2|2607.4|2605.4|2611.5|2608.8|2607.1|2605.1|499
1615487700000|2021-03-11 18:35:00|2607.3|2605.3|2608.9|2606.9|2609.6|2607.6|2605.7|2603.7|362
1615488000000|2021-03-11 18:40:00|2608.8|2606.8|2611.1|2609.1|2611.8|2609.8|2607.8|2605.8|340
1615488300000|2021-03-11 18:45:00|2611.4|2609.4|2610.8|2608.8|2611.6|2609.6|2608.9|2606.1|302
1615488600000|2021-03-11 18:50:00|2610.9|2608.9|2615.4|2613.4|2615.6|2613.6|2609.9|2607.3|321
1615488900000|2021-03-11 18:55:00|2615.5|2613.5|2614.3|2612.3|2616.4|2614.4|2613.2|2611.2|442
1615489200000|2021-03-11 19:00:00|2614.6|2612.6|2614.2|2612.2|2615.8|2613.8|2614.1|2611.5|363
1615489500000|2021-03-11 19:05:00|2614|2612|2612.8|2610.8|2615|2612.7|2611.2|2609.2|382
1615489800000|2021-03-11 19:10:00|2612.6|2610.6|2613.1|2611.1|2614.3|2611.7|2611.8|2609.8|340
1615490100000|2021-03-11 19:15:00|2613.2|2611.2|2614.4|2612.4|2615.3|2613.3|2612.8|2610.8|325
1615490400000|2021-03-11 19:20:00|2614.5|2612.5|2614.9|2612.9|2615.9|2613.2|2613.5|2611.3|309
1615490700000|2021-03-11 19:25:00|2614.8|2612.8|2612.6|2610.6|2615|2613|2612.6|2610.6|253
1615491000000|2021-03-11 19:30:00|2612.7|2610.7|2613.7|2611.7|2615|2613|2612.7|2610.7|301
1615491300000|2021-03-11 19:35:00|2613.8|2611.8|2614.7|2612.7|2614.7|2612.7|2612|2610|374
1615491600000|2021-03-11 19:40:00|2614.6|2612.6|2616.4|2614.4|2616.7|2614.7|2614.4|2612.4|295
1615491900000|2021-03-11 19:45:00|2616.2|2614.2|2614.2|2612.2|2617.5|2615.5|2614.2|2612.2|254
1615492200000|2021-03-11 19:50:00|2614.1|2612.1|2616|2614|2616|2614|2613.5|2611.5|315
1615492500000|2021-03-11 19:55:00|2615.8|2613.8|2616.8|2614.8|2617.5|2615.5|2615|2613|334
1615492800000|2021-03-11 20:00:00|2616.9|2614.9|2614.8|2612.8|2617.2|2614.9|2614|2611.8|269
1615493100000|2021-03-11 20:05:00|2615|2613|2615.4|2613.4|2617.3|2614.6|2614.6|2612|266
1615493400000|2021-03-11 20:10:00|2615.3|2613.3|2616.2|2614.2|2617.2|2614.7|2614.3|2612.2|359
1615493700000|2021-03-11 20:15:00|2616.1|2614.1|2617.1|2615.1|2617.7|2615.7|2615.5|2613.2|316
1615494000000|2021-03-11 20:20:00|2617.2|2615.2|2615.8|2613.8|2617.3|2615.3|2615.3|2613.3|292
1615494300000|2021-03-11 20:25:00|2616.1|2614.1|2615.5|2613.5|2616.7|2614.4|2614.8|2612.5|266
1615494600000|2021-03-11 20:30:00|2615.6|2613.6|2612.1|2610.1|2616.2|2614.2|2611.6|2609.6|337
1615494900000|2021-03-11 20:35:00|2612.2|2610.2|2612.3|2610.3|2613.1|2610.6|2611.3|2609.3|344
1615495200000|2021-03-11 20:40:00|2612.4|2610.4|2611.9|2609.9|2613.1|2610.6|2611.3|2609.3|177
1615495500000|2021-03-11 20:45:00|2612.3|2610.3|2611|2609|2612.7|2610.5|2609.9|2607.9|253
1615495800000|2021-03-11 20:50:00|2611.1|2609.1|2616.3|2614.3|2617.4|2614.9|2610.7|2608.5|287
1615496100000|2021-03-11 20:55:00|2616.4|2614.4|2615.1|2613.1|2617|2614.5|2614.7|2612.2|381
1615496400000|2021-03-11 21:00:00|2615.2|2613.2|2616.2|2614.2|2617.4|2614.7|2614.8|2612.1|185
1615496700000|2021-03-11 21:05:00|2616.1|2614.1|2618.6|2616.6|2619.2|2616.8|2615.6|2613.6|228
1615497000000|2021-03-11 21:10:00|2618.7|2616.7|2619.2|2617.2|2620|2617.2|2617|2614.3|209
1615497300000|2021-03-11 21:15:00|2619.1|2617.1|2617.5|2615.5|2620|2617.3|2616.6|2613.9|140
1615497600000|2021-03-11 21:20:00|2617.3|2615.3|2616.3|2614.3|2619|2616.3|2616|2613.5|228
1615497900000|2021-03-11 21:25:00|2617|2613.5|2617.2|2613.7|2617.5|2614.8|2615.9|2613.2|158
1615498200000|2021-03-11 21:30:00|2617.1|2613.6|2614.3|2610.8|2617.6|2614.1|2613.4|2610.6|176
1615498500000|2021-03-11 21:35:00|2614.1|2610.6|2613.6|2611.6|2614.4|2612.1|2613|2610.1|111
1615498800000|2021-03-11 21:40:00|2613.5|2611.5|2613.4|2609.9|2614.4|2611.5|2612.3|2609.2|125
1615499100000|2021-03-11 21:45:00|2613.3|2609.8|2611.1|2607.6|2614.1|2610.6|2610.8|2607.3|163
1615499400000|2021-03-11 21:50:00|2610.8|2607.3|2614.5|2611|2614.9|2611.9|2610.3|2606.8|195
1615499700000|2021-03-11 21:55:00|2614.4|2610.9|2614.4|2610.9|2615.9|2611.5|2613.5|2609.7|165
1615503600000|2021-03-11 23:00:00|2613.7|2610.2|2611.2|2607.7|2614.8|2611.3|2611.2|2607.7|143
1615503900000|2021-03-11 23:05:00|2611.4|2607.9|2611.9|2608.4|2613.3|2610.2|2610.3|2607.6|116
1615504200000|2021-03-11 23:10:00|2612|2608.5|2611.7|2608.2|2612|2608.5|2609.7|2607|82
1615504500000|2021-03-11 23:15:00|2611.8|2608.3|2612.6|2609.1|2612.7|2609.4|2611.2|2607.9|84
1615504800000|2021-03-11 23:20:00|2612.5|2609|2613.7|2610.2|2613.9|2610.4|2611.5|2608|125
1615505100000|2021-03-11 23:25:00|2613.5|2610|2612.4|2608.9|2613.9|2610.4|2612|2608.5|119
1615505400000|2021-03-11 23:30:00|2612.7|2609.2|2614.3|2610.8|2614.3|2610.8|2611.5|2608.4|144
1615505700000|2021-03-11 23:35:00|2614|2610.5|2614|2610.5|2614.3|2610.8|2612.6|2609.2|144
1615506000000|2021-03-11 23:40:00|2613.9|2610.4|2611.9|2608.4|2613.9|2610.9|2611.8|2608.3|113
1615506300000|2021-03-11 23:45:00|2612.1|2608.6|2612.4|2608.9|2613.3|2609.8|2611.1|2608|139
1615506600000|2021-03-11 23:50:00|2612.5|2609|2612|2608.5|2613.4|2609.9|2611.3|2608.1|148
1615506900000|2021-03-11 23:55:00|2611.9|2608.4|2610.6|2607.1|2613.1|2609.6|2610|2606.5|194
1615507200000|2021-03-12 00:00:00|2610.3|2606.8|2615.6|2612.1|2616|2612.5|2610.3|2606.8|345
1615507500000|2021-03-12 00:05:00|2616|2612.5|2615.5|2612|2616.8|2613.4|2613.6|2610.1|277
1615507800000|2021-03-12 00:10:00|2615.3|2611.8|2615.1|2611.6|2615.8|2612.3|2612.8|2609.3|242
1615508100000|2021-03-12 00:15:00|2614.8|2611.3|2614.5|2611|2616|2612.5|2613.7|2610.2|233
1615508400000|2021-03-12 00:20:00|2614.6|2611.1|2615.5|2612|2616|2612.5|2613.4|2610.5|280
1615508700000|2021-03-12 00:25:00|2615.4|2611.9|2615.9|2612.4|2616.8|2613.9|2614.8|2611.3|261
1615509000000|2021-03-12 00:30:00|2615.8|2612.3|2614.6|2612.6|2616.1|2612.6|2613.8|2610.3|219
1615509300000|2021-03-12 00:35:00|2615.4|2611.9|2615.9|2612.4|2616.9|2613.4|2614.9|2611.5|217
1615509600000|2021-03-12 00:40:00|2616.1|2612.6|2618|2614.5|2618.8|2615.3|2615.9|2612.4|261
1615509900000|2021-03-12 00:45:00|2617.9|2614.4|2618.4|2614.9|2618.6|2615.1|2616|2612.5|265
1615510200000|2021-03-12 00:50:00|2618.5|2615|2616.8|2613.3|2618.9|2615.4|2615.4|2612.2|285
1615510500000|2021-03-12 00:55:00|2617|2613.5|2615.5|2612|2618|2614.5|2615.2|2611.7|259
1615510800000|2021-03-12 01:00:00|2615.2|2611.7|2613.4|2609.9|2618|2614.5|2609.7|2606.2|708
1615511100000|2021-03-12 01:05:00|2613.5|2610|2615.6|2612.1|2615.8|2612.3|2611.5|2608|422
1615511400000|2021-03-12 01:10:00|2615.5|2612|2613.9|2610.4|2617|2613.5|2612.1|2608.6|370
1615511700000|2021-03-12 01:15:00|2613.8|2610.3|2613.6|2610.1|2616.3|2612.8|2612.6|2609.1|370
1615512000000|2021-03-12 01:20:00|2613.7|2610.2|2609.8|2606.3|2614.7|2611.2|2609.7|2606.2|391
1615512300000|2021-03-12 01:25:00|2609.9|2606.4|2613.3|2609.8|2614.7|2611.2|2609.8|2606.3|443
1615512600000|2021-03-12 01:30:00|2613.4|2609.9|2615.7|2612.2|2616.2|2612.7|2611.8|2608.3|521
1615512900000|2021-03-12 01:35:00|2615.9|2612.4|2617.4|2613.9|2618.4|2614.9|2615.1|2611.6|497
1615513200000|2021-03-12 01:40:00|2617.3|2613.8|2616.4|2612.9|2617.4|2613.9|2614.6|2611.1|393
1615513500000|2021-03-12 01:45:00|2616.6|2613.1|2612.8|2609.3|2616.6|2613.1|2611.5|2608|399
1615513800000|2021-03-12 01:50:00|2612.9|2609.4|2608.2|2604.7|2613|2609.5|2607.7|2604.2|451
1615514100000|2021-03-12 01:55:00|2608.3|2604.8|2606.6|2603.1|2610.1|2606.6|2605.9|2602.4|555
1615514400000|2021-03-12 02:00:00|2606.5|2603|2604.1|2600.6|2607.2|2603.7|2603.8|2600.3|489
1615514700000|2021-03-12 02:05:00|2604|2600.5|2602.3|2598.8|2606.1|2602.6|2602.2|2598.7|449
1615515000000|2021-03-12 02:10:00|2602.4|2598.9|2602.3|2598.8|2603.9|2600.4|2600.4|2597.1|588
1615515300000|2021-03-12 02:15:00|2602.4|2598.9|2603.4|2599.9|2604.6|2601.1|2602.3|2598.8|300
1615515600000|2021-03-12 02:20:00|2603.3|2599.8|2600.2|2596.7|2603.3|2599.8|2598.7|2595.2|406
1615515900000|2021-03-12 02:25:00|2600.3|2596.8|2599.9|2596.4|2601.8|2598.3|2597.5|2594|430
1615516200000|2021-03-12 02:30:00|2599.4|2595.9|2602.5|2599|2602.7|2599.2|2595.8|2592.3|667
1615516500000|2021-03-12 02:35:00|2602.4|2598.9|2597.4|2593.9|2602.5|2599|2597|2593.9|457
1615516800000|2021-03-12 02:40:00|2597.5|2594|2594.4|2590.9|2598.5|2595|2593.7|2590.2|724
1615517100000|2021-03-12 02:45:00|2594.6|2591.1|2596.3|2592.8|2597.2|2593.7|2593.1|2589.6|612
1615517400000|2021-03-12 02:50:00|2596.4|2592.9|2598.7|2595.2|2598.7|2595.2|2593|2589.5|563
1615517700000|2021-03-12 02:55:00|2598.6|2595.1|2598.5|2595|2599.2|2595.7|2597.1|2593.6|557
1615518000000|2021-03-12 03:00:00|2598.4|2594.9|2599.1|2595.6|2600.1|2596.6|2594.2|2590.7|601
1615518300000|2021-03-12 03:05:00|2599|2595.5|2598.4|2594.9|2600.1|2596.6|2597.5|2594|436
1615518600000|2021-03-12 03:10:00|2598.3|2594.8|2598.7|2595.2|2600.3|2596.8|2598.2|2594.7|357
1615518900000|2021-03-12 03:15:00|2598.4|2594.9|2595|2591.5|2598.4|2594.9|2594.3|2590.8|367
1615519200000|2021-03-12 03:20:00|2594.9|2591.4|2596.9|2593.4|2597.4|2593.9|2593.4|2589.9|487
1615519500000|2021-03-12 03:25:00|2597|2593.5|2597.6|2594.1|2599.1|2595.6|2596.4|2592.9|385
1615519800000|2021-03-12 03:30:00|2597.8|2594.3|2598.1|2594.6|2598.1|2594.6|2595.9|2592.4|257
1615520100000|2021-03-12 03:35:00|2598.2|2594.7|2598.2|2594.7|2598.9|2595.4|2596.8|2593.3|246
1615520400000|2021-03-12 03:40:00|2598.6|2595.1|2598.7|2595.2|2599.4|2595.9|2597.9|2594.4|266
1615520700000|2021-03-12 03:45:00|2598.8|2595.3|2599|2595.5|2599.7|2596.5|2598|2594.5|285
1615521000000|2021-03-12 03:50:00|2598.8|2595.3|2599.3|2595.8|2600.3|2596.8|2597.1|2593.6|255
1615521300000|2021-03-12 03:55:00|2599.5|2596|2598.5|2595|2600.3|2596.8|2598.4|2594.9|214
1615521600000|2021-03-12 04:00:00|2598.4|2594.9|2600.1|2596.6|2600.3|2596.8|2598.3|2594.8|184
1615521900000|2021-03-12 04:05:00|2600|2596.5|2600.2|2596.7|2600.6|2597.1|2599.6|2596.1|187
1615522200000|2021-03-12 04:10:00|2600.1|2596.6|2600.6|2597.1|2601.3|2597.8|2599.8|2596.3|206
1615522500000|2021-03-12 04:15:00|2600.5|2597|2600.6|2597.1|2601.6|2598.1|2600|2596.5|239
1615522800000|2021-03-12 04:20:00|2600.7|2597.2|2599.9|2596.4|2601.5|2598|2599.7|2596.2|175
1615523100000|2021-03-12 04:25:00|2599.8|2596.3|2601.2|2597.7|2602.5|2599|2599.6|2596.1|207
1615523400000|2021-03-12 04:30:00|2601.3|2597.8|2600|2596.5|2601.6|2598.1|2599.5|2596|222
1615523700000|2021-03-12 04:35:00|2600.1|2596.6|2600.5|2597|2600.9|2597.4|2599.8|2596.3|158
1615524000000|2021-03-12 04:40:00|2600.9|2597.4|2599.3|2595.8|2600.9|2597.4|2598.7|2595.2|154
1615524300000|2021-03-12 04:45:00|2599.2|2595.7|2599.8|2596.3|2600.1|2596.6|2598.6|2595.1|154
1615524600000|2021-03-12 04:50:00|2599.7|2596.2|2599.9|2596.4|2601.1|2597.6|2599.7|2596.2|229
1615524900000|2021-03-12 04:55:00|2600|2596.5|2600.3|2596.8|2600.8|2597.3|2597.7|2594.2|216
1615525200000|2021-03-12 05:00:00|2600.4|2596.9|2601.5|2598|2602.6|2599.1|2599.7|2596.2|275
1615525500000|2021-03-12 05:05:00|2601.2|2597.7|2599|2595.5|2602.1|2598.6|2599|2595.5|220
1615525800000|2021-03-12 05:10:00|2599.1|2595.6|2598.5|2595|2599.4|2595.9|2597.5|2594|244
1615526100000|2021-03-12 05:15:00|2598.6|2595.1|2598|2594.5|2599|2595.5|2597.6|2594.1|184
1615526400000|2021-03-12 05:20:00|2598.1|2594.6|2596.6|2593.1|2598.3|2594.8|2595.8|2592.3|205
1615526700000|2021-03-12 05:25:00|2596.5|2593|2597.6|2594.1|2598.3|2594.8|2595.1|2591.6|324
1615527000000|2021-03-12 05:30:00|2597.5|2594|2594.8|2591.3|2599.9|2596.4|2591.6|2588.1|716
1615527300000|2021-03-12 05:35:00|2595|2591.5|2594.6|2591.1|2595.5|2592|2591.2|2587.7|568
1615527600000|2021-03-12 05:40:00|2594.7|2591.2|2594.6|2591.1|2596.7|2593.2|2593.3|2589.8|499
1615527900000|2021-03-12 05:45:00|2594.4|2590.9|2595.4|2591.9|2596.1|2592.6|2593|2589.8|550
1615528200000|2021-03-12 05:50:00|2595.3|2591.8|2594.6|2591.1|2597.5|2594|2593.9|2590.4|508
1615528500000|2021-03-12 05:55:00|2594.5|2591|2598.6|2595.1|2599.1|2595.6|2593.9|2590.4|456
1615528800000|2021-03-12 06:00:00|2598.7|2595.2|2594.8|2591.3|2599|2595.5|2594.2|2590.7|585
1615529100000|2021-03-12 06:05:00|2594.7|2591.2|2588|2584.5|2595|2591.5|2586.1|2582.6|792
1615529400000|2021-03-12 06:10:00|2587.9|2584.4|2580.6|2577.1|2589.2|2585.7|2577.8|2574.3|974
1615529700000|2021-03-12 06:15:00|2580.5|2577|2583.1|2579.6|2583.4|2579.9|2577.8|2574.3|947
1615530000000|2021-03-12 06:20:00|2583|2579.5|2579.8|2576.3|2583.6|2580.1|2576.2|2572.7|686
1615530300000|2021-03-12 06:25:00|2579.6|2576.1|2581.4|2577.9|2581.7|2578.2|2576.9|2573.4|629
1615530600000|2021-03-12 06:30:00|2581.7|2578.2|2581.2|2577.7|2581.9|2579.1|2576.8|2573.3|558
1615530900000|2021-03-12 06:35:00|2581.3|2577.8|2581.3|2577.8|2582.9|2579.4|2578.6|2575.1|507
1615531200000|2021-03-12 06:40:00|2580.9|2577.4|2567.2|2563.7|2582.4|2578.9|2566.2|2562.7|619
1615531500000|2021-03-12 06:45:00|2567.3|2563.8|2574.6|2571.1|2574.8|2571.3|2563.2|2559.7|891
1615531800000|2021-03-12 06:50:00|2574.5|2571|2571.6|2568.1|2575.8|2572.3|2570|2566.5|648
1615532100000|2021-03-12 06:55:00|2571.5|2568|2575.1|2571.6|2576.1|2572.6|2571.5|2568|654
1615532400000|2021-03-12 07:00:00|2575|2571.5|2574.4|2570.9|2577.3|2573.8|2573.3|2569.8|496
1615532700000|2021-03-12 07:05:00|2573.9|2570.4|2574.9|2571.4|2575.7|2572.2|2571.9|2568.4|577
1615533000000|2021-03-12 07:10:00|2574.8|2571.3|2570.7|2567.2|2577.1|2573.6|2570.3|2566.8|589
1615533300000|2021-03-12 07:15:00|2570.4|2566.9|2570.5|2567|2575.2|2572.3|2568.8|2565.3|640
1615533600000|2021-03-12 07:20:00|2570.6|2567.1|2571.1|2567.6|2571.2|2568.1|2565.5|2562|710
1615533900000|2021-03-12 07:25:00|2571|2567.5|2574.8|2571.3|2575.9|2572.4|2569.9|2566.4|550
1615534200000|2021-03-12 07:30:00|2574.9|2571.4|2575.1|2571.6|2576.2|2572.7|2572.7|2569.2|616
1615534500000|2021-03-12 07:35:00|2575.2|2571.7|2569.6|2566.1|2576|2572.5|2568.1|2564.6|640
1615534800000|2021-03-12 07:40:00|2569.7|2566.2|2575.2|2571.7|2576.4|2572.9|2567.7|2564.2|629
1615535100000|2021-03-12 07:45:00|2574.9|2571.4|2575.3|2571.8|2578.9|2575.4|2572.1|2568.6|666
1615535400000|2021-03-12 07:50:00|2575.2|2571.7|2574.1|2570.6|2575.4|2571.9|2570.7|2567.2|624
1615535700000|2021-03-12 07:55:00|2573.9|2570.4|2574.1|2570.6|2575.2|2571.7|2571.4|2567.9|583
1615536000000|2021-03-12 08:00:00|2573.9|2570.4|2567.1|2563.6|2576.8|2573.3|2567.1|2563.6|890
1615536300000|2021-03-12 08:05:00|2567.2|2563.7|2571.3|2567.8|2573.3|2569.8|2563.9|2560.4|1028
1615536600000|2021-03-12 08:10:00|2571.4|2567.9|2566.8|2563.3|2573.3|2569.8|2564|2560.5|816
1615536900000|2021-03-12 08:15:00|2567|2563.5|2570.4|2566.9|2572|2568.5|2564.4|2560.9|856
1615537200000|2021-03-12 08:20:00|2570.3|2566.8|2575.5|2573.5|2578|2574.5|2569.7|2566.2|862
1615537500000|2021-03-12 08:25:00|2575.6|2573.6|2576.3|2572.8|2578.5|2575.1|2574.4|2570.9|677
1615537800000|2021-03-12 08:30:00|2576.6|2573.1|2570.3|2566.8|2576.9|2573.4|2569.1|2566.3|692
1615538100000|2021-03-12 08:35:00|2570.4|2566.9|2566.7|2564.7|2571.5|2568.7|2566.5|2563.6|568
1615538400000|2021-03-12 08:40:00|2566.8|2564.8|2567.8|2564.3|2569.1|2566.4|2565.3|2562.5|566
1615538700000|2021-03-12 08:45:00|2567.7|2564.2|2567.4|2563.9|2571.7|2569|2565.9|2562.8|606
1615539000000|2021-03-12 08:50:00|2567.5|2564|2569.7|2566.2|2570.1|2566.6|2566.6|2563.1|597
1615539300000|2021-03-12 08:55:00|2569.8|2566.3|2568.3|2564.8|2571.2|2567.7|2567.4|2563.9|524
1615539600000|2021-03-12 09:00:00|2568.4|2564.9|2564.2|2562.2|2569.3|2565.8|2564.2|2560.7|590
1615539900000|2021-03-12 09:05:00|2565.4|2561.9|2568|2564.5|2568.2|2565.6|2564.1|2561.6|550
1615540200000|2021-03-12 09:10:00|2568.1|2564.6|2566.4|2562.9|2568.6|2565.3|2565.5|2562|572
1615540500000|2021-03-12 09:15:00|2566.3|2562.8|2561.8|2558.3|2566.8|2563.3|2559.7|2556.2|672
1615540800000|2021-03-12 09:20:00|2562.3|2558.8|2558.9|2555.4|2564.4|2560.9|2553.7|2550.2|735
1615541100000|2021-03-12 09:25:00|2558.8|2555.3|2559.9|2556.4|2560.4|2556.9|2556.4|2552.9|692
1615541400000|2021-03-12 09:30:00|2560|2556.5|2562.2|2558.7|2562.6|2559.1|2559.5|2556|575
1615541700000|2021-03-12 09:35:00|2562.1|2558.6|2552.9|2549.4|2562.4|2558.9|2552.6|2549.1|613
1615542000000|2021-03-12 09:40:00|2553.1|2549.6|2551.4|2549.4|2553.5|2550|2546.4|2543.8|703
1615542300000|2021-03-12 09:45:00|2551.5|2549.5|2551.8|2548.3|2553.3|2551|2549.8|2547.2|615
1615542600000|2021-03-12 09:50:00|2552|2548.5|2545|2541.5|2552.2|2549.5|2544.2|2540.7|645
1615542900000|2021-03-12 09:55:00|2544.8|2541.3|2549.4|2545.9|2549.7|2546.2|2542.9|2540|469
1615543200000|2021-03-12 10:00:00|2549.5|2546|2548.5|2545|2550.8|2547.3|2546.5|2543.4|629
1615543500000|2021-03-12 10:05:00|2548.9|2545.4|2549.5|2546|2550.7|2547.7|2547.4|2544.7|562
1615543800000|2021-03-12 10:10:00|2549.6|2546.1|2553|2549.5|2553.2|2550.3|2549.2|2545.7|575
1615544100000|2021-03-12 10:15:00|2552.9|2549.4|2555.2|2551.7|2556.3|2552.8|2551.4|2548.1|505
1615544400000|2021-03-12 10:20:00|2555.4|2551.9|2559.4|2555.9|2559.4|2555.9|2554.7|2551.2|607
1615544700000|2021-03-12 10:25:00|2559.2|2555.7|2557.1|2553.6|2559.4|2555.9|2556.1|2552.6|465
1615545000000|2021-03-12 10:30:00|2557.3|2553.8|2562|2558.5|2562.3|2558.8|2555.9|2553.1|657
1615545300000|2021-03-12 10:35:00|2561.9|2558.4|2561.8|2559.8|2564.1|2560.7|2561.5|2558|523
1615545600000|2021-03-12 10:40:00|2561.7|2559.7|2563.6|2560.1|2565.5|2562|2560.8|2558.4|498
1615545900000|2021-03-12 10:45:00|2563.5|2560|2563.6|2560.1|2565.7|2562.2|2562.3|2558.8|408
1615546200000|2021-03-12 10:50:00|2563.5|2560|2561.7|2558.2|2564.3|2560.8|2561.6|2558.1|395
1615546500000|2021-03-12 10:55:00|2561.8|2558.3|2560|2556.5|2562.9|2559.4|2559.3|2555.8|356
1615546800000|2021-03-12 11:00:00|2560.2|2556.7|2557.5|2554|2560.2|2556.7|2556.2|2552.8|438
1615547100000|2021-03-12 11:05:00|2557.7|2554.2|2554.3|2552.3|2559.3|2555.8|2554.3|2552.3|419
1615547400000|2021-03-12 11:10:00|2554.2|2552.2|2553.9|2550.4|2555.6|2552.7|2553.1|2549.9|410
1615547700000|2021-03-12 11:15:00|2553.8|2550.3|2553.8|2550.3|2554.9|2551.4|2550.6|2547.1|459
1615548000000|2021-03-12 11:20:00|2553.4|2549.9|2551.2|2547.7|2554.2|2550.7|2550.8|2547.3|452
1615548300000|2021-03-12 11:25:00|2551.1|2547.6|2556|2552.5|2556.5|2553.2|2550|2546.5|556
1615548600000|2021-03-12 11:30:00|2555.9|2552.4|2560|2556.5|2560.6|2557.1|2555.2|2551.7|641
1615548900000|2021-03-12 11:35:00|2560.1|2556.6|2559.8|2556.3|2561.9|2558.6|2558.7|2555.8|415
1615549200000|2021-03-12 11:40:00|2559.9|2556.4|2556.9|2553.4|2560.1|2556.8|2556.1|2552.6|501
1615549500000|2021-03-12 11:45:00|2557.1|2553.6|2554|2550.5|2557.1|2553.6|2552.2|2548.7|586
1615549800000|2021-03-12 11:50:00|2554.1|2550.6|2553.8|2550.3|2554.9|2551.4|2552|2548.5|487
1615550100000|2021-03-12 11:55:00|2553.7|2550.2|2552|2548.5|2554.4|2551.6|2549.3|2546.6|536
1615550400000|2021-03-12 12:00:00|2552.1|2548.6|2551.3|2547.8|2554|2551.2|2548|2544.5|663
1615550700000|2021-03-12 12:05:00|2551.2|2547.7|2556.7|2553.2|2556.7|2553.2|2549.9|2546.4|499
1615551000000|2021-03-12 12:10:00|2556.8|2553.3|2558.1|2554.6|2558.8|2555.3|2555.7|2552.2|485
1615551300000|2021-03-12 12:15:00|2558|2554.5|2559.1|2557.1|2560.7|2557.6|2557.6|2554.1|561
1615551600000|2021-03-12 12:20:00|2559.2|2557.2|2556.5|2553|2560|2557.3|2555.6|2552.1|419
1615551900000|2021-03-12 12:25:00|2556.6|2553.1|2555.6|2552.1|2557.4|2553.9|2555.3|2552.1|390
1615552200000|2021-03-12 12:30:00|2555.7|2552.2|2556.1|2552.6|2558.9|2555.4|2555.1|2551.6|392
1615552500000|2021-03-12 12:35:00|2555.9|2552.4|2557.7|2554.2|2558|2554.5|2555.4|2551.9|389
1615552800000|2021-03-12 12:40:00|2557.6|2554.1|2558.7|2555.2|2559.1|2556.2|2554|2551.4|406
1615553100000|2021-03-12 12:45:00|2558.5|2555|2562.3|2558.8|2562.5|2559.1|2556.2|2553.5|530
1615553400000|2021-03-12 12:50:00|2562.2|2558.7|2563.1|2559.6|2564.7|2561.2|2561.6|2558.1|496
1615553700000|2021-03-12 12:55:00|2562.9|2559.4|2564.6|2561.1|2564.8|2561.3|2562.4|2558.9|487
1615554000000|2021-03-12 13:00:00|2564.7|2561.2|2562.9|2559.4|2566.5|2563|2559|2555.5|706
1615554300000|2021-03-12 13:05:00|2563|2559.5|2554.7|2552.7|2566.2|2562.7|2554.6|2552.4|678
1615554600000|2021-03-12 13:10:00|2554.6|2552.6|2550.6|2548.6|2555.5|2552.7|2549.9|2547.5|738
1615554900000|2021-03-12 13:15:00|2550.5|2548.5|2557.5|2555.5|2558.9|2556.4|2549.8|2547.1|734
1615555200000|2021-03-12 13:20:00|2557.6|2555.6|2557.8|2555.8|2560.8|2557.9|2556.3|2553.7|703
1615555500000|2021-03-12 13:25:00|2557.7|2555.7|2559.3|2555.8|2562.5|2559.3|2556.2|2553.6|672
1615555800000|2021-03-12 13:30:00|2559.1|2555.6|2563.1|2559.6|2563.2|2559.7|2558.1|2554.6|745
1615556100000|2021-03-12 13:35:00|2563.2|2559.7|2564.5|2561|2566|2563.4|2560.7|2558.4|870
1615556400000|2021-03-12 13:40:00|2564.4|2560.9|2556.1|2554.1|2564.7|2561.4|2554|2552|731
1615556700000|2021-03-12 13:45:00|2556.2|2554.2|2546.9|2543.4|2557.5|2555.5|2545.9|2542.4|712
1615557000000|2021-03-12 13:50:00|2547|2543.5|2553|2551|2553.1|2551.1|2539.8|2537.3|1177
1615557300000|2021-03-12 13:55:00|2552.9|2550.9|2549.9|2546.4|2553.4|2551.4|2547.9|2545.9|895
1615557600000|2021-03-12 14:00:00|2550.2|2546.7|2548.3|2546.3|2553.2|2550.6|2547|2544.4|1074
1615557900000|2021-03-12 14:05:00|2548.6|2546.6|2552.9|2549.4|2553.8|2550.8|2547.4|2545.2|946
1615558200000|2021-03-12 14:10:00|2552.8|2549.3|2544.3|2540.8|2553.3|2549.8|2542.5|2539|1028
1615558500000|2021-03-12 14:15:00|2544.4|2540.9|2543.6|2540.1|2551.4|2547.9|2542.6|2539.1|1080
1615558800000|2021-03-12 14:20:00|2543.5|2540|2545.1|2543.1|2547.9|2545.1|2542.4|2539.4|876
1615559100000|2021-03-12 14:25:00|2544.9|2542.9|2547|2545|2548.8|2546.8|2542.9|2540.3|691
1615559400000|2021-03-12 14:30:00|2546.4|2544.4|2547.7|2545.7|2550|2547.6|2540.3|2538.3|850
1615559700000|2021-03-12 14:35:00|2547.5|2545.5|2547.8|2545.8|2551.4|2548.8|2544.3|2542.3|822
1615560000000|2021-03-12 14:40:00|2547.6|2545.6|2558.4|2554.9|2560.4|2557.8|2546.9|2544.9|1054
1615560300000|2021-03-12 14:45:00|2558.6|2555.1|2563.3|2561.3|2564|2561.8|2557.2|2554.3|1135
1615560600000|2021-03-12 14:50:00|2563.5|2561.5|2568.6|2565.1|2571|2568.6|2561.6|2559.5|1152
1615560900000|2021-03-12 14:55:00|2568.7|2565.2|2569|2565.5|2572.2|2569.7|2567.1|2564.4|937
1615561200000|2021-03-12 15:00:00|2568.9|2565.4|2568.7|2566.7|2570.3|2568.3|2563.2|2561.2|1234
1615561500000|2021-03-12 15:05:00|2568.8|2566.8|2560.9|2557.4|2570|2568|2559.5|2556.6|1040
1615561800000|2021-03-12 15:10:00|2561|2557.5|2560.5|2558.5|2563|2560.5|2559.9|2556.9|957
1615562100000|2021-03-12 15:15:00|2560.4|2558.4|2560.8|2557.3|2561.8|2559.1|2558.4|2555.3|928
1615562400000|2021-03-12 15:20:00|2560.7|2557.2|2555.5|2553.5|2561.5|2558.8|2554.2|2552.2|839
1615562700000|2021-03-12 15:25:00|2555.6|2553.6|2554.5|2551|2555.9|2553.9|2551.5|2548.7|887
1615563000000|2021-03-12 15:30:00|2554.6|2551.1|2557.8|2555.8|2558.2|2555.9|2552.6|2549.9|749
1615563300000|2021-03-12 15:35:00|2557.7|2555.7|2560.5|2558.5|2561.7|2558.7|2556.5|2554.4|853
1615563600000|2021-03-12 15:40:00|2560.3|2558.3|2561.3|2557.8|2561.6|2558.9|2557|2554.8|847
1615563900000|2021-03-12 15:45:00|2561.4|2557.9|2563.7|2561.7|2565.5|2562.7|2559|2556.4|892
1615564200000|2021-03-12 15:50:00|2563.6|2561.6|2560.6|2557.1|2564.7|2561.7|2557.6|2554.9|1038
1615564500000|2021-03-12 15:55:00|2560.7|2557.2|2560.3|2558.3|2563.8|2560.6|2559.5|2557.1|927
1615564800000|2021-03-12 16:00:00|2560.2|2558.2|2556.3|2554.3|2560.4|2558.4|2555.2|2553.2|686
1615565100000|2021-03-12 16:05:00|2556.2|2554.2|2561.1|2559.1|2562.7|2560.7|2555.6|2553.6|914
1615565400000|2021-03-12 16:10:00|2561.2|2559.2|2564.1|2562.1|2566.2|2564.1|2561.1|2559.1|989
1615565700000|2021-03-12 16:15:00|2564.2|2562.2|2561.4|2559.4|2565.8|2563.8|2561.3|2559.3|845
1615566000000|2021-03-12 16:20:00|2561.5|2559.5|2568.7|2565.2|2568.9|2566.4|2561.5|2559.5|928
1615566300000|2021-03-12 16:25:00|2568|2566|2569.9|2567.9|2572.8|2569.9|2566.7|2564.7|921
1615566600000|2021-03-12 16:30:00|2570|2568|2570.9|2568.9|2573|2570.3|2567.4|2564.7|676
1615566900000|2021-03-12 16:35:00|2571|2569|2572.8|2570.8|2573.7|2571.3|2568.8|2566.8|685
1615567200000|2021-03-12 16:40:00|2572.9|2570.9|2577|2575|2578.2|2575.9|2571.6|2569.2|864
1615567500000|2021-03-12 16:45:00|2576.9|2574.9|2580.5|2577|2582|2579.4|2576.1|2574.1|861
1615567800000|2021-03-12 16:50:00|2580.6|2577.1|2578.8|2575.3|2581.5|2579.1|2577.8|2575.2|674
1615568100000|2021-03-12 16:55:00|2578.9|2575.4|2575.9|2573.9|2579.1|2576|2573.8|2571.7|601
1615568400000|2021-03-12 17:00:00|2576.1|2574.1|2580.9|2578.9|2582.7|2580.7|2575.9|2573.9|771
1615568700000|2021-03-12 17:05:00|2581.2|2579.2|2581|2579|2582.5|2580.3|2579|2576.5|615
1615569000000|2021-03-12 17:10:00|2581.1|2579.1|2582.6|2580.6|2582.7|2580.7|2579.6|2577.6|602
1615569300000|2021-03-12 17:15:00|2582.7|2580.7|2580.8|2578.8|2583.6|2581.5|2580.1|2577.9|542
1615569600000|2021-03-12 17:20:00|2580.9|2578.9|2577.4|2575.4|2580.9|2578.9|2577.2|2575.2|504
1615569900000|2021-03-12 17:25:00|2577.2|2575.2|2579.3|2577.3|2581.1|2578.5|2576.8|2574.7|616
1615570200000|2021-03-12 17:30:00|2579.2|2577.2|2579.9|2577.9|2581.9|2579.7|2579.1|2576.6|466
1615570500000|2021-03-12 17:35:00|2579.8|2577.8|2578.3|2574.8|2581|2579|2576.8|2574|508
1615570800000|2021-03-12 17:40:00|2578.2|2574.7|2576.9|2574.9|2578.8|2576.4|2574.2|2572.2|510
1615571100000|2021-03-12 17:45:00|2577|2575|2583.2|2581.2|2584.9|2582.3|2577|2574.8|528
1615571400000|2021-03-12 17:50:00|2583|2581|2581.5|2579.5|2583.2|2581.2|2580|2578|539
1615571700000|2021-03-12 17:55:00|2581.7|2579.7|2581.2|2579.2|2582.4|2580.4|2580.2|2578.2|500
1615572000000|2021-03-12 18:00:00|2581.3|2579.3|2580.8|2578.8|2584.2|2582.2|2580.3|2577.3|554
1615572300000|2021-03-12 18:05:00|2580.9|2578.9|2580.7|2578.7|2585.4|2583.4|2580.7|2578.7|519
1615572600000|2021-03-12 18:10:00|2580.4|2578.4|2584|2582|2586.1|2583.7|2580.4|2577.9|581
1615572900000|2021-03-12 18:15:00|2583.9|2581.9|2581.7|2579.7|2584.5|2582.1|2581.2|2578.6|491
1615573200000|2021-03-12 18:20:00|2581.6|2579.6|2586.9|2584.9|2587.4|2585.4|2580.9|2578.9|501
1615573500000|2021-03-12 18:25:00|2586.8|2584.8|2587.1|2585.1|2589.1|2587.1|2586.7|2584.7|548
1615573800000|2021-03-12 18:30:00|2587|2585|2587.2|2585.2|2592.1|2590.1|2586.7|2584.6|439
1615574100000|2021-03-12 18:35:00|2587.3|2585.3|2586.5|2584.5|2589.3|2587.3|2585.8|2583.8|396
1615574400000|2021-03-12 18:40:00|2586.3|2584.3|2587.2|2585.2|2587.8|2585.8|2585.6|2583.6|312
1615574700000|2021-03-12 18:45:00|2587.1|2585.1|2590.3|2586.8|2590.4|2587.9|2586.6|2584.2|386
1615575000000|2021-03-12 18:50:00|2590.2|2586.7|2590.9|2588.9|2590.9|2588.9|2588.4|2585.7|404
1615575300000|2021-03-12 18:55:00|2590.8|2588.8|2589.1|2587.1|2592.6|2590.3|2588.5|2586.4|415
1615575600000|2021-03-12 19:00:00|2589|2587|2588.9|2586.9|2591.6|2589.4|2588.9|2586.3|418
1615575900000|2021-03-12 19:05:00|2589.1|2587.1|2588.9|2586.9|2590|2587.7|2587.3|2584.7|354
1615576200000|2021-03-12 19:10:00|2588.8|2586.8|2589.2|2587.2|2591.6|2588.9|2588.1|2586.1|280
1615576500000|2021-03-12 19:15:00|2588.9|2586.9|2588.2|2586.2|2589.4|2587.4|2587.4|2585.4|284
1615576800000|2021-03-12 19:20:00|2588.1|2586.1|2588.2|2586.2|2589.9|2587.2|2587.7|2585.7|272
1615577100000|2021-03-12 19:25:00|2588.3|2586.3|2588|2586|2589.3|2587|2587.2|2585.1|282
1615577400000|2021-03-12 19:30:00|2588.1|2586.1|2586.5|2584.5|2589.6|2586.8|2586.4|2584.4|300
1615577700000|2021-03-12 19:35:00|2586.6|2584.6|2587.3|2585.3|2587.8|2585.6|2585.1|2583.1|232
1615578000000|2021-03-12 19:40:00|2587.2|2585.2|2588|2586|2588.6|2586.2|2586.7|2584|217
1615578300000|2021-03-12 19:45:00|2588.2|2586.2|2589.3|2587.3|2589.6|2587.4|2587.4|2584.7|208
1615578600000|2021-03-12 19:50:00|2589.2|2587.2|2593.4|2591.4|2594|2591.5|2588.9|2586|260
1615578900000|2021-03-12 19:55:00|2593.2|2591.2|2590.1|2586.6|2593.4|2591.4|2589|2586.3|380
1615579200000|2021-03-12 20:00:00|2589.9|2586.4|2586.6|2584.6|2590.7|2588|2586.6|2583.7|379
1615579500000|2021-03-12 20:05:00|2586.7|2584.7|2588.4|2584.9|2589.2|2586.8|2586.3|2583.8|295
1615579800000|2021-03-12 20:10:00|2588.6|2585.1|2586.7|2584.7|2588.6|2585.5|2586.2|2582.9|324
1615580100000|2021-03-12 20:15:00|2586.8|2584.8|2588.8|2585.3|2589.4|2586.7|2586.6|2584|310
1615580400000|2021-03-12 20:20:00|2588.7|2585.2|2588.5|2586.5|2589.6|2586.9|2587.5|2584.8|224
1615580700000|2021-03-12 20:25:00|2588.4|2586.4|2588.1|2586.1|2589.4|2586.7|2587.9|2584.8|209
1615581000000|2021-03-12 20:30:00|2588|2586|2588.2|2586.2|2589.5|2587|2587.9|2584.8|178
1615581300000|2021-03-12 20:35:00|2588.8|2585.3|2593.3|2589.8|2593.8|2590.8|2588|2585|323
1615581600000|2021-03-12 20:40:00|2593.5|2590|2591.9|2588.4|2594.3|2591.6|2590.2|2587.6|319
1615581900000|2021-03-12 20:45:00|2591.7|2588.2|2591|2589|2592.3|2590.3|2590.4|2587.5|337
1615582200000|2021-03-12 20:50:00|2591.1|2589.1|2590.6|2587.1|2592.3|2589.6|2589.9|2587|297
1615582500000|2021-03-12 20:55:00|2590.7|2587.2|2591|2587.5|2592.2|2589.6|2589.9|2587|255
1615582800000|2021-03-12 21:00:00|2591.1|2587.6|2592.1|2588.6|2592.6|2589.7|2590.9|2587.6|153
1615583100000|2021-03-12 21:05:00|2592|2588.5|2591|2589|2592.2|2589.6|2590.6|2587.6|109
1615583400000|2021-03-12 21:10:00|2590.9|2588.9|2589.2|2585.7|2591.6|2589|2588.5|2585.6|130
1615583700000|2021-03-12 21:15:00|2589.3|2585.8|2589.4|2587.4|2590.2|2587.6|2588.7|2585.8|94
1615584000000|2021-03-12 21:20:00|2589.5|2587.5|2591.4|2587.9|2591.5|2589|2589.3|2586.5|85
1615584300000|2021-03-12 21:25:00|2591.5|2588|2589.9|2587.9|2591.5|2589|2589.7|2586.9|93
1615584600000|2021-03-12 21:30:00|2590.5|2587|2591.2|2587.7|2591.4|2589|2590.1|2586.8|105
1615584900000|2021-03-12 21:35:00|2591.3|2587.8|2592.5|2589|2592.9|2590.3|2590.7|2587.6|147
1615585200000|2021-03-12 21:40:00|2592.4|2588.9|2593.2|2589.7|2593.6|2590.6|2592.2|2588.8|105
1615585500000|2021-03-12 21:45:00|2593.1|2589.6|2595.8|2592.3|2596.4|2592.9|2591.2|2587.7|235
1615585800000|2021-03-12 21:50:00|2595.9|2592.4|2594.6|2591.1|2599.5|2592.7|2594.5|2588.5|177
1615586100000|2021-03-12 21:55:00|2594.9|2591.4|2598|2587|2600.4|2593.2|2592.4|2585.6|309
1615758900000|2021-03-14 21:55:00|2598.5|2586.5|2598.5|2586.5|2598.5|2586.5|2598.5|2586.5|1
1615759200000|2021-03-14 22:00:00|2605.8|2598.4|2605.7|2596.7|2614.5|2602.8|2599.8|2594.9|586
1615759500000|2021-03-14 22:05:00|2602|2598.5|2598.3|2594.8|2605.3|2598.5|2595.3|2589.1|462
1615759800000|2021-03-14 22:10:00|2599.9|2593.7|2600.8|2597.3|2605.9|2598.4|2596.8|2591.8|347
1615760100000|2021-03-14 22:15:00|2600.7|2597.2|2602.8|2599.3|2606.4|2600.2|2600.2|2594.8|218
1615760400000|2021-03-14 22:20:00|2602|2598.5|2599.2|2595.7|2607.2|2600.7|2599.2|2595.7|221
1615760700000|2021-03-14 22:25:00|2602.7|2596.9|2603|2599.5|2606.4|2600.1|2599.2|2594.5|220
1615761000000|2021-03-14 22:30:00|2602.8|2599.3|2602.7|2599.2|2604.3|2600.8|2601.5|2598|167
1615761300000|2021-03-14 22:35:00|2602.6|2599.1|2603.3|2599.8|2606.2|2602.7|2602.4|2598.9|163
1615761600000|2021-03-14 22:40:00|2603.4|2599.9|2604.5|2601|2605.4|2601.9|2602.9|2599.4|154
1615761900000|2021-03-14 22:45:00|2604.3|2600.8|2604.3|2600.8|2606|2602.5|2603.4|2599.9|149
1615762200000|2021-03-14 22:50:00|2604.2|2600.7|2604.4|2600.9|2604.6|2601.1|2602.6|2599.1|116
1615762500000|2021-03-14 22:55:00|2604.5|2601|2607|2603.5|2608.2|2604.7|2603.8|2600.3|181
1615762800000|2021-03-14 23:00:00|2606.8|2603.3|2604.1|2600.6|2607|2603.5|2604.1|2600.6|262
1615763100000|2021-03-14 23:05:00|2604.2|2600.7|2605.5|2602|2606.1|2602.6|2602.7|2599.2|225
1615763400000|2021-03-14 23:10:00|2605.4|2601.9|2607.8|2604.3|2610.3|2606.8|2604.3|2599.4|366
1615763700000|2021-03-14 23:15:00|2607|2603.5|2604.1|2600.6|2609|2605.5|2604|2599|283
1615764000000|2021-03-14 23:20:00|2604.4|2600.9|2608.2|2604.7|2608.3|2604.8|2604.1|2600.6|272
1615764300000|2021-03-14 23:25:00|2608|2604.5|2603.9|2600.4|2608.2|2604.7|2603|2599.5|266
1615764600000|2021-03-14 23:30:00|2603.7|2600.2|2604.1|2600.6|2605.7|2602.2|2602.8|2599.3|269
1615764900000|2021-03-14 23:35:00|2604.2|2600.7|2601.7|2598.2|2604.6|2601.1|2599.4|2594.8|312
1615765200000|2021-03-14 23:40:00|2601.9|2598.4|2600.6|2597.1|2603.2|2599.7|2600.4|2596.9|235
1615765500000|2021-03-14 23:45:00|2600.7|2597.2|2600.8|2597.3|2601.7|2598.2|2598.4|2594.9|289
1615765800000|2021-03-14 23:50:00|2600.7|2597.2|2601.1|2597.6|2602|2598.5|2600|2596.5|226
1615766100000|2021-03-14 23:55:00|2600.9|2597.4|2601|2597.5|2601.3|2597.8|2598.4|2594.9|246
1615766400000|2021-03-15 00:00:00|2600.6|2597.1|2601.1|2597.6|2603.2|2599.7|2599.7|2596.2|304
1615766700000|2021-03-15 00:05:00|2601|2597.5|2600.9|2597.4|2603.7|2600.2|2600.7|2597.2|311
1615767000000|2021-03-15 00:10:00|2600.8|2597.3|2599.5|2596|2602.7|2599.2|2599.3|2595.8|279
1615767300000|2021-03-15 00:15:00|2599.4|2595.9|2602.1|2598.6|2602.6|2599.1|2599.4|2595.9|321
1615767600000|2021-03-15 00:20:00|2602.2|2598.7|2601.6|2598.1|2603.1|2600.2|2600.3|2596.8|239
1615767900000|2021-03-15 00:25:00|2601.7|2598.2|2601.6|2598.1|2602.7|2599.2|2601.1|2597.6|193
1615768200000|2021-03-15 00:30:00|2601.5|2598|2604.2|2600.7|2604.6|2601.1|2600.9|2597.4|234
1615768500000|2021-03-15 00:35:00|2604.1|2600.6|2601.3|2597.8|2604.7|2601.2|2599.9|2596.4|267
1615768800000|2021-03-15 00:40:00|2601.4|2597.9|2601|2597.5|2602.7|2599.2|2600.6|2597.1|241
1615769100000|2021-03-15 00:45:00|2601.2|2597.7|2600.7|2597.2|2602.2|2599.1|2599.2|2595.7|225
1615769400000|2021-03-15 00:50:00|2600.6|2597.1|2597.7|2594.2|2600.7|2597.2|2597.1|2593.6|258
1615769700000|2021-03-15 00:55:00|2597.6|2594.1|2599.8|2596.3|2600.2|2596.7|2596.9|2593.4|306
1615770000000|2021-03-15 01:00:00|2599.2|2595.7|2607.2|2603.7|2608.4|2604.9|2593.9|2590.4|1034
1615770300000|2021-03-15 01:05:00|2607.3|2603.8|2612.7|2609.2|2616.8|2613.3|2606.2|2602.7|860
1615770600000|2021-03-15 01:10:00|2612.8|2609.3|2616.1|2612.6|2616.6|2613.1|2611.7|2608.2|748
1615770900000|2021-03-15 01:15:00|2616.2|2612.7|2612.5|2609|2617.9|2614.4|2612.2|2608.7|769
1615771200000|2021-03-15 01:20:00|2612.7|2609.2|2616.5|2613|2617.6|2614.1|2611.6|2608.1|646
1615771500000|2021-03-15 01:25:00|2616.4|2612.9|2619.1|2615.6|2622|2618.5|2616.1|2612.6|719
1615771800000|2021-03-15 01:30:00|2619|2615.5|2617.4|2613.9|2621.7|2618.2|2614.2|2610.7|808
1615772100000|2021-03-15 01:35:00|2617.3|2613.8|2613.9|2610.4|2618.4|2614.9|2613.9|2610.4|711
1615772400000|2021-03-15 01:40:00|2614|2610.5|2614.3|2610.8|2614.7|2611.2|2611.7|2608.2|615
1615772700000|2021-03-15 01:45:00|2614.2|2610.7|2612.2|2608.7|2615.8|2612.3|2610.6|2607.1|654
1615773000000|2021-03-15 01:50:00|2612.3|2608.8|2611.2|2607.7|2613|2609.5|2610.3|2606.8|504
1615773300000|2021-03-15 01:55:00|2611.3|2607.8|2612|2608.5|2612.5|2609.5|2610.1|2606.6|490
1615773600000|2021-03-15 02:00:00|2612.1|2608.6|2615.5|2612|2615.7|2612.2|2611.4|2607.9|562
1615773900000|2021-03-15 02:05:00|2615.2|2611.7|2606.1|2602.6|2616.3|2612.8|2605.8|2602.3|665
1615774200000|2021-03-15 02:10:00|2606.2|2602.7|2610.4|2606.9|2610.6|2607.8|2606.1|2602.6|506
1615774500000|2021-03-15 02:15:00|2610.3|2606.8|2606.6|2603.1|2611|2607.8|2605|2601.5|406
1615774800000|2021-03-15 02:20:00|2606.5|2603|2607.6|2604.1|2608.5|2605|2604.4|2600.9|375
1615775100000|2021-03-15 02:25:00|2607.5|2604|2601|2597.5|2608|2604.5|2599.8|2596.3|497
1615775400000|2021-03-15 02:30:00|2601.1|2597.6|2602.4|2598.9|2603.4|2599.9|2599.7|2596.2|643
1615775700000|2021-03-15 02:35:00|2602.3|2598.8|2602.5|2599|2603.4|2599.9|2599.1|2595.6|528
1615776000000|2021-03-15 02:40:00|2602.3|2598.8|2603|2599.5|2604.6|2601.1|2601.1|2597.6|551
1615776300000|2021-03-15 02:45:00|2603.3|2599.8|2597.5|2594|2603.7|2600.2|2596.4|2592.9|681
1615776600000|2021-03-15 02:50:00|2597.4|2593.9|2600.4|2596.9|2601.8|2598.3|2597.4|2593.9|456
1615776900000|2021-03-15 02:55:00|2600.7|2597.2|2602.2|2598.7|2604.1|2600.6|2599.9|2596.4|504
1615777200000|2021-03-15 03:00:00|2602.3|2598.8|2607|2603.5|2607.5|2604|2601.4|2597.9|511
1615777500000|2021-03-15 03:05:00|2606.7|2603.2|2604.1|2600.6|2607.2|2603.7|2602.1|2598.6|524
1615777800000|2021-03-15 03:10:00|2604.4|2600.9|2606.5|2603|2607.2|2603.7|2603|2599.5|419
1615778100000|2021-03-15 03:15:00|2606.3|2602.8|2604.2|2600.7|2607.4|2603.9|2603.7|2600.2|591
1615778400000|2021-03-15 03:20:00|2604.1|2600.6|2603.4|2599.9|2605.9|2602.4|2601.1|2597.6|497
1615778700000|2021-03-15 03:25:00|2603.2|2599.7|2602.9|2599.4|2603.3|2599.8|2601.5|2598|368
1615779000000|2021-03-15 03:30:00|2603.4|2599.9|2604.5|2601|2604.7|2601.2|2602.5|2599|300
1615779300000|2021-03-15 03:35:00|2604.4|2600.9|2603.3|2599.8|2605.3|2601.8|2602.7|2599.2|254
1615779600000|2021-03-15 03:40:00|2603.2|2599.7|2605.4|2601.9|2605.9|2602.4|2603.2|2599.7|229
1615779900000|2021-03-15 03:45:00|2605.3|2601.8|2604.5|2601|2605.8|2602.3|2604.4|2600.9|251
1615780200000|2021-03-15 03:50:00|2604.6|2601.1|2604.3|2600.8|2605.6|2602.1|2603.1|2599.6|225
1615780500000|2021-03-15 03:55:00|2604.7|2601.2|2606.1|2602.6|2606.9|2603.4|2604.2|2600.7|301
1615780800000|2021-03-15 04:00:00|2605.9|2602.4|2604.1|2600.6|2606.2|2602.7|2603.7|2600.2|256
1615781100000|2021-03-15 04:05:00|2604|2600.5|2602.8|2599.3|2604.2|2600.7|2602.6|2599.1|226
1615781400000|2021-03-15 04:10:00|2602.9|2599.4|2601.4|2597.9|2602.9|2599.4|2600.7|2597.2|320
1615781700000|2021-03-15 04:15:00|2601.5|2598|2602.3|2598.8|2603.5|2600|2600.3|2596.8|232
1615782000000|2021-03-15 04:20:00|2602.4|2598.9|2600.1|2596.6|2602.4|2598.9|2599.7|2596.6|204
1615782300000|2021-03-15 04:25:00|2600.3|2596.8|2601.5|2598|2602.1|2598.6|2600|2596.5|282
1615782600000|2021-03-15 04:30:00|2601.4|2597.9|2600.8|2597.3|2602.1|2598.6|2599.1|2596.1|255
1615782900000|2021-03-15 04:35:00|2600.9|2597.4|2599.4|2595.9|2601.8|2598.3|2598.3|2595.3|293
1615783200000|2021-03-15 04:40:00|2599.2|2595.7|2598.6|2595.1|2599.7|2596.2|2597.6|2594.1|275
1615783500000|2021-03-15 04:45:00|2598.7|2595.2|2599.2|2595.7|2600.3|2597|2598.3|2594.8|246
1615783800000|2021-03-15 04:50:00|2599.4|2595.9|2600.1|2596.6|2600.5|2597.5|2598.7|2595.4|223
1615784100000|2021-03-15 04:55:00|2600.2|2596.7|2599.9|2596.4|2600.6|2597.4|2598.8|2595.5|179
1615784400000|2021-03-15 05:00:00|2599.7|2596.2|2596.4|2592.9|2601.8|2598.3|2595.6|2592.1|425
1615784700000|2021-03-15 05:05:00|2596.3|2592.8|2595.1|2591.6|2596.9|2593.4|2594.2|2591.1|344
1615785000000|2021-03-15 05:10:00|2594.5|2591|2593.1|2589.6|2596.3|2592.8|2590.5|2587|469
1615785300000|2021-03-15 05:15:00|2592.8|2589.3|2592.8|2589.3|2593.3|2589.8|2590.2|2586.7|434
1615785600000|2021-03-15 05:20:00|2592.4|2588.9|2592.2|2588.7|2593.6|2590.1|2590.5|2587|446
1615785900000|2021-03-15 05:25:00|2591.9|2588.4|2590.8|2587.3|2592.7|2589.2|2590.2|2586.7|380
1615786200000|2021-03-15 05:30:00|2590.9|2587.4|2583.9|2580.4|2591|2587.5|2583.9|2580.4|887
1615786500000|2021-03-15 05:35:00|2584|2580.5|2585.5|2582|2587.9|2584.4|2582.8|2579.3|651
1615786800000|2021-03-15 05:40:00|2585.6|2582.1|2586.1|2582.6|2586.5|2583|2581.8|2578.3|647
1615787100000|2021-03-15 05:45:00|2586.2|2582.7|2585.9|2582.4|2586.8|2583.3|2583.5|2580|500
1615787400000|2021-03-15 05:50:00|2586.2|2582.7|2588.9|2585.4|2591.1|2587.6|2583.8|2580.5|659
1615787700000|2021-03-15 05:55:00|2588.7|2585.2|2588.4|2584.9|2590.8|2587.3|2587.1|2583.9|487
1615788000000|2021-03-15 06:00:00|2588.1|2584.6|2591.3|2587.8|2592.4|2588.9|2587.8|2584.3|616
1615788300000|2021-03-15 06:05:00|2591|2587.5|2588.7|2585.2|2591.4|2587.9|2588|2584.5|550
1615788600000|2021-03-15 06:10:00|2588.6|2585.1|2590.9|2587.4|2592|2588.5|2588.2|2584.7|412
1615788900000|2021-03-15 06:15:00|2590.7|2587.2|2586.8|2583.3|2590.9|2587.4|2585.9|2582.4|445
1615789200000|2021-03-15 06:20:00|2586.7|2583.2|2584.9|2581.4|2588.3|2584.8|2583.7|2580.2|536
1615789500000|2021-03-15 06:25:00|2585|2581.5|2588|2584.5|2588.9|2585.4|2584.6|2581.1|469
1615789800000|2021-03-15 06:30:00|2587.7|2584.2|2593|2589.5|2593.3|2589.8|2587.7|2584.2|414
1615790100000|2021-03-15 06:35:00|2593.1|2589.6|2592.7|2589.2|2594.4|2590.9|2591.5|2588|402
1615790400000|2021-03-15 06:40:00|2592.8|2589.3|2593.8|2590.3|2594.8|2591.3|2592.1|2588.6|351
1615790700000|2021-03-15 06:45:00|2593.3|2589.8|2593.7|2590.2|2596.5|2593|2593.3|2589.8|398
1615791000000|2021-03-15 06:50:00|2593.8|2590.3|2595.6|2592.1|2596.1|2592.6|2592.3|2588.8|430
1615791300000|2021-03-15 06:55:00|2595.3|2591.8|2593.3|2589.8|2595.9|2592.4|2592.4|2588.9|405
1615791600000|2021-03-15 07:00:00|2593.2|2589.7|2593.8|2590.3|2594.6|2591.1|2592.3|2588.8|367
1615791900000|2021-03-15 07:05:00|2593.7|2590.2|2594.9|2591.4|2595|2591.5|2593.4|2589.9|304
1615792200000|2021-03-15 07:10:00|2594.8|2591.3|2591.8|2588.3|2595|2591.5|2590.8|2587.3|440
1615792500000|2021-03-15 07:15:00|2591.7|2588.2|2592.2|2588.7|2592.4|2588.9|2590.1|2586.6|433
1615792800000|2021-03-15 07:20:00|2592.1|2588.6|2592.1|2588.6|2593.7|2590.2|2591|2587.8|414
1615793100000|2021-03-15 07:25:00|2592|2588.5|2593.9|2590.4|2594.5|2591|2591.5|2588|317
1615793400000|2021-03-15 07:30:00|2593.8|2590.3|2596.3|2592.8|2596.4|2592.9|2592.4|2588.9|431
1615793700000|2021-03-15 07:35:00|2596.4|2592.9|2591.9|2588.4|2598.6|2595.1|2591.9|2588.4|432
1615794000000|2021-03-15 07:40:00|2592.2|2588.7|2589.8|2586.3|2593.6|2590.1|2589.7|2586.2|344
1615794300000|2021-03-15 07:45:00|2589.7|2586.2|2587.7|2584.2|2590.3|2586.8|2587.2|2583.7|420
1615794600000|2021-03-15 07:50:00|2587.6|2584.1|2587.8|2584.3|2589.4|2585.9|2587.2|2583.7|370
1615794900000|2021-03-15 07:55:00|2588|2584.5|2590.5|2587|2591.4|2587.9|2587.3|2583.8|331
1615795200000|2021-03-15 08:00:00|2590.6|2587.1|2593|2589.5|2595.2|2592.1|2589.9|2586.4|537
1615795500000|2021-03-15 08:05:00|2593.1|2589.6|2596.6|2594.6|2600.1|2597.9|2591.9|2588.4|735
1615795800000|2021-03-15 08:10:00|2596.7|2594.7|2597.1|2595.1|2597.8|2595.4|2594|2591.6|579
1615796100000|2021-03-15 08:15:00|2597.2|2595.2|2592.6|2590.6|2597.9|2595.9|2591.8|2589.4|595
1615796400000|2021-03-15 08:20:00|2592.5|2590.5|2592.4|2590.4|2593.4|2591.4|2590.9|2588.9|670
1615796700000|2021-03-15 08:25:00|2592.3|2590.3|2595.3|2593.3|2595.6|2593.3|2591.9|2589.9|594
1615797000000|2021-03-15 08:30:00|2596.1|2592.6|2595.6|2593.6|2599.2|2596.5|2594.7|2592.3|565
1615797300000|2021-03-15 08:35:00|2595.8|2593.8|2597.6|2595.6|2599.6|2597.2|2595|2592.5|504
1615797600000|2021-03-15 08:40:00|2597.8|2595.8|2602.6|2599.1|2602.6|2599.4|2596.4|2593.6|568
1615797900000|2021-03-15 08:45:00|2602.8|2599.3|2605.1|2601.6|2605.7|2602.2|2600.6|2598|698
1615798200000|2021-03-15 08:50:00|2605|2601.5|2607.6|2604.1|2608.2|2605|2603.5|2600|712
1615798500000|2021-03-15 08:55:00|2607.7|2604.2|2609.1|2605.6|2609.6|2606.1|2604.9|2601.4|597
1615798800000|2021-03-15 09:00:00|2609.2|2605.7|2612.9|2609.4|2613.4|2609.9|2608.7|2605.2|721
1615799100000|2021-03-15 09:05:00|2613|2609.5|2618.9|2615.4|2622.1|2618.7|2612.7|2609.2|792
1615799400000|2021-03-15 09:10:00|2619.4|2615.9|2616.4|2614.4|2619.4|2616.3|2615.9|2613.2|615
1615799700000|2021-03-15 09:15:00|2616.3|2614.3|2615.7|2612.2|2618.8|2615.6|2614.2|2611.1|557
1615800000000|2021-03-15 09:20:00|2615.5|2612|2616.8|2613.3|2617.6|2614.8|2613.8|2610.7|649
1615800300000|2021-03-15 09:25:00|2616.9|2613.4|2617.9|2614.4|2618.2|2615.4|2614.4|2611.1|604
1615800600000|2021-03-15 09:30:00|2617.8|2614.3|2621.2|2617.7|2622.9|2620|2615.6|2612.5|732
1615800900000|2021-03-15 09:35:00|2621.4|2617.9|2616.8|2613.3|2622.5|2619.1|2615.7|2612.8|605
1615801200000|2021-03-15 09:40:00|2616.9|2613.4|2613.8|2611.8|2618.3|2615.5|2613.4|2610.3|689
1615801500000|2021-03-15 09:45:00|2613.9|2611.9|2613.4|2609.9|2614.6|2611.9|2611|2608|687
1615801800000|2021-03-15 09:50:00|2613.5|2610|2610.4|2606.9|2614|2610.9|2609.9|2606.7|515
1615802100000|2021-03-15 09:55:00|2610.2|2606.7|2609.5|2606|2612.3|2609.2|2608.2|2605.1|551
1615802400000|2021-03-15 10:00:00|2609.2|2605.7|2610.5|2607|2610.8|2607.5|2607.9|2604.8|625
1615802700000|2021-03-15 10:05:00|2610.7|2607.2|2609.2|2605.7|2611.6|2608.8|2608.1|2604.7|653
1615803000000|2021-03-15 10:10:00|2609.1|2605.6|2610.8|2607.3|2611.1|2607.9|2607.6|2604.7|559
1615803300000|2021-03-15 10:15:00|2610.9|2607.4|2610|2606.5|2610.9|2608.1|2608|2605.1|521
1615803600000|2021-03-15 10:20:00|2610.1|2606.6|2612|2608.5|2612.9|2609.9|2609.8|2606.3|518
1615803900000|2021-03-15 10:25:00|2612.4|2608.9|2610.5|2607|2612.6|2610|2609.7|2606.9|289
1615804200000|2021-03-15 10:30:00|2610.6|2607.1|2608.3|2604.8|2611|2607.5|2608.2|2604.7|408
1615804500000|2021-03-15 10:35:00|2608.1|2604.6|2611.4|2607.9|2611.4|2607.9|2606.7|2603.2|434
1615804800000|2021-03-15 10:40:00|2611.2|2607.7|2610.2|2606.7|2613.8|2610.3|2609.9|2606.4|305
1615805100000|2021-03-15 10:45:00|2610.1|2606.6|2611.7|2608.2|2612.3|2610.1|2609.5|2606|354
1615805400000|2021-03-15 10:50:00|2611.8|2608.3|2612.9|2609.4|2614.2|2610.7|2611.6|2608.1|384
1615805700000|2021-03-15 10:55:00|2612.8|2609.3|2613.7|2610.2|2614.6|2611.1|2611.2|2608.4|398
1615806000000|2021-03-15 11:00:00|2613|2609.5|2612.2|2608.7|2614.1|2610.6|2609.1|2605.9|400
1615806300000|2021-03-15 11:05:00|2612.1|2608.6|2613.7|2610.2|2614.5|2611|2609.6|2606.4|439
1615806600000|2021-03-15 11:10:00|2613.6|2610.1|2613.3|2609.8|2616|2612.5|2613.1|2609.6|349
1615806900000|2021-03-15 11:15:00|2613.2|2609.7|2615.7|2612.2|2616|2612.5|2612.6|2609.1|505
1615807200000|2021-03-15 11:20:00|2615.6|2612.1|2613.5|2610|2616.2|2613.1|2612.9|2610|590
1615807500000|2021-03-15 11:25:00|2613.6|2610.1|2611.5|2608|2613.8|2610.3|2610.7|2607.2|426
1615807800000|2021-03-15 11:30:00|2611.4|2607.9|2611.4|2607.9|2611.7|2608.2|2609.2|2605.8|518
1615808100000|2021-03-15 11:35:00|2611.5|2608|2610.3|2606.8|2614.1|2610.7|2609.5|2606.7|482
1615808400000|2021-03-15 11:40:00|2610.4|2606.9|2613|2609.5|2613.4|2610.1|2609.3|2605.9|547
1615808700000|2021-03-15 11:45:00|2612.9|2609.4|2611.7|2608.2|2613.5|2610.2|2610.3|2607.5|453
1615809000000|2021-03-15 11:50:00|2611.6|2608.1|2611.4|2607.9|2613.7|2610.2|2609.7|2606.9|434
1615809300000|2021-03-15 11:55:00|2611.3|2607.8|2611.2|2607.7|2613.3|2609.8|2609.9|2607.1|513
1615809600000|2021-03-15 12:00:00|2611.3|2607.8|2610.8|2607.3|2613.1|2609.6|2608|2605.7|794
1615809900000|2021-03-15 12:05:00|2610.7|2607.2|2610.2|2606.7|2612.7|2609.7|2608.3|2605.7|623
1615810200000|2021-03-15 12:10:00|2609.9|2606.4|2607.6|2605.6|2610|2606.5|2605.3|2602.6|557
1615810500000|2021-03-15 12:15:00|2607.4|2605.4|2608.9|2605.4|2611.9|2608.9|2606.8|2604|532
1615810800000|2021-03-15 12:20:00|2608.8|2605.3|2611.2|2609.2|2616.4|2613.1|2608|2604.5|793
1615811100000|2021-03-15 12:25:00|2611.3|2609.3|2609.4|2605.9|2611.9|2609.3|2607.7|2605|591
1615811400000|2021-03-15 12:30:00|2609.9|2606.4|2609.9|2606.4|2610.3|2607.4|2606.5|2603.5|786
1615811700000|2021-03-15 12:35:00|2609.8|2606.3|2613.2|2609.7|2614.9|2612|2608|2605.4|663
1615812000000|2021-03-15 12:40:00|2613.3|2609.8|2611.6|2609.6|2615|2611.5|2610.7|2608|756
1615812300000|2021-03-15 12:45:00|2611.5|2609.5|2611|2607.5|2613.6|2610.9|2608.9|2606.3|694
1615812600000|2021-03-15 12:50:00|2610.2|2608.2|2618.5|2615|2618.5|2615|2608.9|2606.2|702
1615812900000|2021-03-15 12:55:00|2618.6|2615.1|2619.8|2616.3|2624.2|2620.8|2617.5|2614.9|809
1615813200000|2021-03-15 13:00:00|2620|2616.5|2612.9|2610.9|2620.1|2616.6|2611|2607.5|1099
1615813500000|2021-03-15 13:05:00|2613.7|2611.7|2615.8|2613.8|2618.5|2616|2613.4|2610|918
1615813800000|2021-03-15 13:10:00|2616|2614|2617.7|2615.7|2632.2|2629.3|2615.8|2612.5|1199
1615814100000|2021-03-15 13:15:00|2617.6|2615.6|2615.6|2613.6|2617.8|2615.7|2613.7|2610.5|842
1615814400000|2021-03-15 13:20:00|2615.7|2613.7|2611.9|2609.9|2617.3|2615.3|2610.8|2608.8|649
1615814700000|2021-03-15 13:25:00|2611.8|2609.8|2616.6|2614.6|2617.4|2614.6|2611.6|2609.6|655
1615815000000|2021-03-15 13:30:00|2616.2|2614.2|2619.9|2616.4|2620.1|2617.2|2612.6|2609.5|791
1615815300000|2021-03-15 13:35:00|2619.7|2616.2|2621.3|2619.3|2629.7|2627.4|2618.8|2615.9|951
1615815600000|2021-03-15 13:40:00|2621.1|2619.1|2622.3|2620.3|2625.8|2623.2|2618.8|2615.3|925
1615815900000|2021-03-15 13:45:00|2622.4|2620.4|2624.9|2622.9|2627.4|2625.4|2619.8|2617.8|953
1615816200000|2021-03-15 13:50:00|2624.6|2622.6|2625|2623|2627.7|2625.7|2623.6|2621.6|807
1615816500000|2021-03-15 13:55:00|2625.1|2623.1|2626.3|2624.3|2630.7|2628.7|2621.9|2619.9|908
1615816800000|2021-03-15 14:00:00|2626.4|2624.4|2627.5|2625.5|2630.2|2626.7|2623.5|2621.4|865
1615817100000|2021-03-15 14:05:00|2627.3|2625.3|2619.6|2617.6|2627.5|2625.5|2615.9|2613.7|716
1615817400000|2021-03-15 14:10:00|2619.7|2617.7|2622.8|2620.8|2623.4|2621.4|2619.6|2617.5|697
1615817700000|2021-03-15 14:15:00|2622.9|2620.9|2623.3|2621.3|2627.9|2625.9|2619.3|2617.3|966
1615818000000|2021-03-15 14:20:00|2623|2621|2617.4|2615.4|2625.4|2623.3|2614.7|2612.4|1082
1615818300000|2021-03-15 14:25:00|2617.3|2615.3|2616.3|2614.3|2618.7|2616.7|2614.1|2612.1|836
1615818600000|2021-03-15 14:30:00|2616.4|2614.4|2613.6|2611.6|2618.6|2616.6|2608.7|2606.7|827
1615818900000|2021-03-15 14:35:00|2613.7|2611.7|2609.8|2607.8|2615.2|2613.2|2607.5|2605.5|797
1615819200000|2021-03-15 14:40:00|2610|2608|2611.5|2609.5|2613.1|2610.7|2608.2|2606.2|760
1615819500000|2021-03-15 14:45:00|2611.7|2609.7|2609.5|2607.5|2612.7|2610.7|2606.5|2604.5|843
1615819800000|2021-03-15 14:50:00|2609.2|2607.2|2610.4|2608.4|2613.3|2611.3|2607.8|2605.5|737
1615820100000|2021-03-15 14:55:00|2610.3|2608.3|2610.3|2608.3|2614.1|2612.1|2609|2606.6|663
1615820400000|2021-03-15 15:00:00|2610.1|2608.1|2613.1|2611.1|2613.2|2611.2|2606|2604|725
1615820700000|2021-03-15 15:05:00|2613.2|2611.2|2613.3|2611.3|2614.9|2612.9|2611.7|2609.7|602
1615821000000|2021-03-15 15:10:00|2613.4|2611.4|2614.5|2612.5|2617.1|2615.1|2613.4|2611.4|566
1615821300000|2021-03-15 15:15:00|2614.7|2612.7|2614.7|2612.7|2615.9|2613.9|2612.6|2610.6|600
1615821600000|2021-03-15 15:20:00|2614.6|2612.6|2613.2|2611.2|2615.6|2613.6|2612.7|2610.7|551
1615821900000|2021-03-15 15:25:00|2613.3|2611.3|2613.4|2611.4|2615.1|2613.1|2613|2610.8|427
1615822200000|2021-03-15 15:30:00|2613.5|2611.5|2607.6|2605.6|2614.2|2612.2|2607.5|2605.5|568
1615822500000|2021-03-15 15:35:00|2605.9|2603.9|2604.3|2602.3|2608.4|2606.4|2599.9|2597.3|784
1615822800000|2021-03-15 15:40:00|2604.5|2602.5|2607.1|2605.1|2609.2|2607.2|2604.3|2602.3|622
1615823100000|2021-03-15 15:45:00|2607.2|2605.2|2606.8|2604.8|2607.3|2605.3|2603.7|2601.4|676
1615823400000|2021-03-15 15:50:00|2606.6|2604.6|2609.3|2607.3|2609.8|2607.8|2605.5|2603.5|632
1615823700000|2021-03-15 15:55:00|2609.2|2607.2|2609.5|2607.5|2612|2610|2608.9|2606.9|674
1615824000000|2021-03-15 16:00:00|2609.2|2607.2|2612.8|2610.8|2613.8|2611.2|2608.8|2606.8|670
1615824300000|2021-03-15 16:05:00|2612.9|2610.9|2615.5|2613.5|2616.4|2614.4|2612.6|2610.6|541
1615824600000|2021-03-15 16:10:00|2615.6|2613.6|2615.9|2613.9|2617|2615|2614.7|2612.7|496
1615824900000|2021-03-15 16:15:00|2616|2614|2615.9|2613.9|2616.7|2614.7|2615|2613|423
1615825200000|2021-03-15 16:20:00|2615.8|2613.8|2618|2616|2619|2617|2615.8|2613.8|464
1615825500000|2021-03-15 16:25:00|2618.3|2616.3|2616.4|2614.4|2618.9|2616.9|2616.3|2614.3|520
1615825800000|2021-03-15 16:30:00|2616.6|2614.6|2615.4|2613.4|2618.4|2616.4|2615.2|2613.2|537
1615826100000|2021-03-15 16:35:00|2615.3|2613.3|2614.9|2612.9|2616.7|2614.7|2614.2|2612.1|408
1615826400000|2021-03-15 16:40:00|2614.8|2612.8|2616.9|2614.9|2617.5|2615.5|2614.5|2612.5|340
1615826700000|2021-03-15 16:45:00|2616.6|2614.6|2620.8|2618.8|2620.9|2618.9|2616.6|2614.6|508
1615827000000|2021-03-15 16:50:00|2620.9|2618.9|2620.3|2618.3|2622.1|2620.1|2619.3|2617.3|511
1615827300000|2021-03-15 16:55:00|2620.4|2618.4|2614.8|2612.8|2621.2|2619|2614.3|2612.3|553
1615827600000|2021-03-15 17:00:00|2614.7|2612.7|2615.9|2613.9|2616.5|2614.5|2613.4|2611.4|396
1615827900000|2021-03-15 17:05:00|2615.8|2613.8|2615.2|2613.2|2616.8|2614.8|2615.1|2613.1|272
1615828200000|2021-03-15 17:10:00|2615.4|2613.4|2614.7|2612.7|2616|2613.5|2611.6|2609.6|405
1615828500000|2021-03-15 17:15:00|2614.8|2612.8|2619.1|2617.1|2619.4|2617.4|2614.5|2612.5|268
1615828800000|2021-03-15 17:20:00|2619|2617|2622.6|2620.6|2622.7|2620.7|2617.8|2615.6|426
1615829100000|2021-03-15 17:25:00|2622.9|2620.9|2622.5|2620.5|2623.4|2621.3|2621.5|2619.1|437
1615829400000|2021-03-15 17:30:00|2622.7|2620.7|2621.9|2619.9|2623.4|2621.1|2621.6|2619|350
1615829700000|2021-03-15 17:35:00|2622|2620|2622.1|2620.1|2623.3|2620.7|2621.6|2619|249
1615830000000|2021-03-15 17:40:00|2622|2620|2623.5|2621.5|2624.1|2621.6|2622|2619.6|196
1615830300000|2021-03-15 17:45:00|2623.6|2621.6|2622.7|2620.7|2625.1|2623.1|2622.6|2620.6|302
1615830600000|2021-03-15 17:50:00|2622.8|2620.8|2624.1|2622.1|2625.3|2623.3|2622.7|2620.7|279
1615830900000|2021-03-15 17:55:00|2623.9|2621.9|2622.5|2620.5|2625.5|2623.5|2622.4|2620.4|223
1615831200000|2021-03-15 18:00:00|2622.4|2620.4|2625.9|2623.9|2625.9|2623.9|2622.3|2620.3|268
1615831500000|2021-03-15 18:05:00|2625.7|2623.7|2624.8|2622.8|2626.4|2624.2|2624.6|2622.6|236
1615831800000|2021-03-15 18:10:00|2624.9|2622.9|2624.2|2622.2|2626|2624|2623.8|2621.8|255
1615832100000|2021-03-15 18:15:00|2624.1|2622.1|2624.3|2622.3|2625.5|2622.9|2623.4|2621.4|234
1615832400000|2021-03-15 18:20:00|2624.4|2622.4|2624.8|2622.8|2626.1|2623.6|2623.5|2621.5|205
1615832700000|2021-03-15 18:25:00|2624.9|2622.9|2623.9|2621.9|2625.5|2623.3|2623.6|2621.2|267
1615833000000|2021-03-15 18:30:00|2623.8|2621.8|2623.4|2621.4|2625.3|2622.7|2622.7|2620.7|184
1615833300000|2021-03-15 18:35:00|2623.3|2621.3|2623.5|2621.5|2625.1|2622.4|2623.1|2620.6|183
1615833600000|2021-03-15 18:40:00|2623.3|2621.3|2623.5|2621.5|2625.2|2622.5|2622.7|2620.6|201
1615833900000|2021-03-15 18:45:00|2623.4|2621.4|2623.6|2621.6|2625.4|2623.2|2623.2|2621.2|311
1615834200000|2021-03-15 18:50:00|2623.7|2621.7|2622.7|2619.2|2623.7|2621.7|2620.9|2618.9|297
1615834500000|2021-03-15 18:55:00|2622.3|2620.3|2621.9|2619.9|2622.4|2620.4|2620.3|2618.3|255
1615834800000|2021-03-15 19:00:00|2621.8|2619.8|2619.8|2617.8|2623.3|2621.3|2619.5|2616.8|357
1615835100000|2021-03-15 19:05:00|2619.7|2617.7|2621.1|2619.1|2621.4|2619.4|2619.6|2617.5|183
1615835400000|2021-03-15 19:10:00|2621|2619|2623.3|2621.3|2623.8|2621.4|2620.9|2618.9|258
1615835700000|2021-03-15 19:15:00|2623.2|2621.2|2622.2|2620.2|2624.3|2621.6|2621.9|2619.2|219
1615836000000|2021-03-15 19:20:00|2622.1|2620.1|2623.7|2620.2|2623.7|2620.5|2621.1|2618.7|271
1615836300000|2021-03-15 19:25:00|2623.6|2620.1|2622.4|2620.4|2623.6|2621.5|2621.7|2619.3|197
1615836600000|2021-03-15 19:30:00|2622.6|2620.6|2625.1|2623.1|2625.9|2623.7|2622.5|2620.1|245
1615836900000|2021-03-15 19:35:00|2625.2|2623.2|2625.2|2623.2|2626.3|2623.6|2624.8|2622.2|173
1615837200000|2021-03-15 19:40:00|2625.3|2623.3|2625.4|2623.4|2626|2623.6|2624.6|2622.5|233
1615837500000|2021-03-15 19:45:00|2625.3|2623.3|2626.4|2622.9|2626.5|2624.2|2624.5|2622|204
1615837800000|2021-03-15 19:50:00|2625.7|2623.7|2626|2624|2626.6|2624.4|2624.3|2621.2|299
1615838100000|2021-03-15 19:55:00|2626.2|2624.2|2624.8|2621.3|2626.5|2624.5|2624.3|2621.2|322
1615838400000|2021-03-15 20:00:00|2623.4|2621.4|2625.9|2622.4|2626.6|2623.9|2622.7|2620.3|326
1615838700000|2021-03-15 20:05:00|2625.8|2622.3|2625.2|2621.7|2626|2623|2624.2|2621.5|144
1615839000000|2021-03-15 20:10:00|2624.4|2622.4|2625.6|2623.6|2626.5|2623.7|2623.8|2621.2|198
1615839300000|2021-03-15 20:15:00|2626.5|2623|2624.1|2622.1|2626.6|2624.2|2623.9|2621.3|131
1615839600000|2021-03-15 20:20:00|2624.2|2622.2|2625.5|2623.5|2626.4|2623.5|2624|2621.4|100
1615839900000|2021-03-15 20:25:00|2625.6|2623.6|2625.9|2622.4|2627|2624.4|2625.1|2622.4|90
1615840200000|2021-03-15 20:30:00|2625.8|2622.3|2625.3|2621.8|2626.5|2623.1|2624.4|2621.7|105
1615840500000|2021-03-15 20:35:00|2625.6|2622.1|2626.1|2622.6|2626.4|2622.9|2624.5|2621.5|73
1615840800000|2021-03-15 20:40:00|2626.2|2622.7|2626|2622.5|2626.5|2623.7|2625.3|2621.8|106
1615841100000|2021-03-15 20:45:00|2626.1|2622.6|2626.3|2622.8|2627.2|2623.9|2625.3|2621.8|127
1615841400000|2021-03-15 20:50:00|2626.4|2622.9|2626|2622.5|2626.7|2623.9|2625.1|2621.6|147
1615841700000|2021-03-15 20:55:00|2625.9|2622.4|2625.2|2621.7|2627.1|2623.1|2624.9|2620.5|185
1615845600000|2021-03-15 22:00:00|2625.9|2622.4|2625.1|2619.7|2628|2624.9|2624|2616|185
1615845900000|2021-03-15 22:05:00|2624.6|2621.1|2625|2621.5|2625.8|2622.3|2623.8|2617|165
1615846200000|2021-03-15 22:10:00|2625.2|2621.7|2626|2622.5|2627|2623.5|2624.5|2621|122
1615846500000|2021-03-15 22:15:00|2626.3|2622.8|2624.5|2621|2626.3|2622.8|2624.3|2620.8|122
1615846800000|2021-03-15 22:20:00|2624|2620.5|2623.9|2620.4|2624.9|2621.4|2623.4|2619.9|143
1615847100000|2021-03-15 22:25:00|2623.8|2620.3|2624.2|2620.7|2624.5|2621|2623.7|2620.2|65
1615847400000|2021-03-15 22:30:00|2624.1|2620.6|2626|2622.5|2626.4|2622.9|2623.8|2620.3|165
1615847700000|2021-03-15 22:35:00|2626.1|2622.6|2624.7|2621.2|2626.2|2623.2|2624.5|2621|132
1615848000000|2021-03-15 22:40:00|2624.8|2621.3|2623.9|2620.4|2625.5|2622|2623.8|2620.3|166
1615848300000|2021-03-15 22:45:00|2624.1|2620.6|2625.4|2621.9|2625.4|2621.9|2623.6|2620.1|108
1615848600000|2021-03-15 22:50:00|2625.3|2621.8|2623.7|2620.2|2626.2|2622.7|2623.7|2620.2|205
1615848900000|2021-03-15 22:55:00|2623.8|2620.3|2624.2|2620.7|2624.9|2621.4|2622.9|2619.4|165
1615849200000|2021-03-15 23:00:00|2624.1|2620.6|2624.6|2621.1|2625.5|2622.6|2623.7|2620.6|114
1615849500000|2021-03-15 23:05:00|2624.7|2621.2|2624|2620.5|2625.8|2622.3|2623.9|2620.4|138
1615849800000|2021-03-15 23:10:00|2624.2|2620.7|2625|2621.5|2625.2|2621.7|2624|2620.5|142
1615850100000|2021-03-15 23:15:00|2624.9|2621.4|2624.8|2621.3|2625.6|2622.7|2624.2|2620.7|121
1615850400000|2021-03-15 23:20:00|2624.6|2621.1|2625.5|2622|2626|2622.5|2623.9|2620.8|187
1615850700000|2021-03-15 23:25:00|2625.2|2621.7|2624.2|2620.7|2625.4|2621.9|2623.5|2620.2|128
1615851000000|2021-03-15 23:30:00|2624.1|2620.6|2624.7|2621.2|2625.4|2621.9|2623.5|2620|172
1615851300000|2021-03-15 23:35:00|2624.6|2621.1|2624.2|2620.7|2625.4|2621.9|2623.4|2619.9|224
1615851600000|2021-03-15 23:40:00|2624.4|2620.9|2623.7|2620.2|2624.7|2621.2|2623|2619.5|220
1615851900000|2021-03-15 23:45:00|2623.9|2620.4|2623.5|2620|2624.1|2620.7|2622.5|2619.5|144
1615852200000|2021-03-15 23:50:00|2623.6|2620.1|2624|2620.5|2624.3|2620.8|2622.5|2619.5|101
1615852500000|2021-03-15 23:55:00|2624.1|2620.6|2623.5|2621.5|2624.4|2621.6|2623.2|2619.8|83
1615852800000|2021-03-16 00:00:00|2623.8|2620.3|2625.7|2622.2|2627|2623.5|2622.5|2619|237
1615853100000|2021-03-16 00:05:00|2625.3|2621.8|2626.3|2622.8|2627.4|2624.1|2624.2|2621.7|235
1615853400000|2021-03-16 00:10:00|2626.4|2622.9|2628.2|2624.7|2628.8|2625.5|2625.7|2622.2|279
1615853700000|2021-03-16 00:15:00|2628.3|2624.8|2626.1|2622.6|2628.6|2625.1|2625.5|2622|180
1615854000000|2021-03-16 00:20:00|2626.2|2622.7|2625.5|2622|2626.8|2623.3|2625.2|2621.7|171
1615854300000|2021-03-16 00:25:00|2625.3|2621.8|2626.2|2622.7|2626.6|2623.1|2624.7|2621.2|153
1615854600000|2021-03-16 00:30:00|2626.5|2623|2625.7|2622.2|2626.6|2623.1|2624.4|2620.9|236
1615854900000|2021-03-16 00:35:00|2625.8|2622.3|2625.4|2621.9|2626.6|2623.1|2623.8|2620.3|285
1615855200000|2021-03-16 00:40:00|2625.5|2622|2625.8|2622.3|2627|2623.5|2625.4|2621.9|213
1615855500000|2021-03-16 00:45:00|2625.7|2622.2|2625.1|2621.6|2626.1|2622.6|2624.3|2620.8|146
1615855800000|2021-03-16 00:50:00|2624.9|2621.4|2624.7|2621.2|2626.8|2623.3|2624.2|2620.7|230
1615856100000|2021-03-16 00:55:00|2624.5|2621|2619.3|2615.8|2625|2621.5|2619.1|2615.6|309
1615856400000|2021-03-16 01:00:00|2619.6|2616.1|2621.6|2618.1|2623.1|2619.6|2616.6|2613.1|780
1615856700000|2021-03-16 01:05:00|2620.9|2618.9|2624.6|2621.1|2626.2|2622.7|2620.4|2617.4|457
1615857000000|2021-03-16 01:10:00|2624.4|2620.9|2626|2622.5|2626|2622.5|2623.9|2620.4|387
1615857300000|2021-03-16 01:15:00|2625.9|2622.4|2629.9|2626.4|2630.9|2627.4|2624.9|2621.4|462
1615857600000|2021-03-16 01:20:00|2629.6|2626.1|2627.9|2624.4|2629.9|2626.4|2626.5|2623|510
1615857900000|2021-03-16 01:25:00|2627.8|2624.3|2625.4|2621.9|2629.3|2625.8|2624.4|2620.9|521
1615858200000|2021-03-16 01:30:00|2625.5|2622|2623.3|2619.8|2626|2622.5|2622.8|2619.3|537
1615858500000|2021-03-16 01:35:00|2623|2619.5|2624|2620.5|2624.5|2621|2622.6|2619.1|343
1615858800000|2021-03-16 01:40:00|2623.8|2620.3|2620.5|2617|2624.7|2621.2|2619.7|2616.2|428
1615859100000|2021-03-16 01:45:00|2620.7|2617.2|2621.3|2617.8|2622|2618.5|2619.6|2616.1|539
1615859400000|2021-03-16 01:50:00|2621.5|2618|2623.6|2620.1|2624.8|2621.3|2621.1|2617.6|474
1615859700000|2021-03-16 01:55:00|2623.5|2620|2621|2617.5|2624.4|2620.9|2621|2617.5|461
1615860000000|2021-03-16 02:00:00|2621.1|2617.6|2617.2|2613.7|2622.1|2618.6|2616.6|2613.1|518
1615860300000|2021-03-16 02:05:00|2617.1|2613.6|2618.7|2615.2|2618.8|2615.3|2616.3|2612.8|343
1615860600000|2021-03-16 02:10:00|2618.9|2615.4|2617.7|2614.2|2619.9|2616.4|2616.7|2613.2|293
1615860900000|2021-03-16 02:15:00|2617.6|2614.1|2617.7|2614.2|2619.2|2615.7|2617.5|2614|205
1615861200000|2021-03-16 02:20:00|2617.8|2614.3|2620.9|2617.4|2621.4|2617.9|2617.7|2614.2|203
1615861500000|2021-03-16 02:25:00|2621.1|2617.6|2621.9|2618.4|2623|2619.5|2620.7|2617.2|186
1615861800000|2021-03-16 02:30:00|2621.7|2618.2|2615.5|2612|2622.3|2618.8|2614.9|2611.4|414
1615862100000|2021-03-16 02:35:00|2615.4|2611.9|2612.2|2608.7|2616|2612.5|2611.8|2608.3|377
1615862400000|2021-03-16 02:40:00|2612.4|2608.9|2615.3|2611.8|2617.1|2613.6|2611.7|2608.2|543
1615862700000|2021-03-16 02:45:00|2615|2611.5|2616.1|2612.6|2617.7|2614.2|2614.4|2610.9|357
1615863000000|2021-03-16 02:50:00|2616.2|2612.7|2616.7|2613.2|2618|2614.5|2615.8|2612.3|302
1615863300000|2021-03-16 02:55:00|2616.5|2613|2618|2614.5|2618.7|2615.2|2616.4|2612.9|411
1615863600000|2021-03-16 03:00:00|2618.2|2614.7|2616.9|2613.4|2619.1|2616.3|2616.2|2612.7|351
1615863900000|2021-03-16 03:05:00|2617.1|2613.6|2619.7|2616.2|2620.2|2616.7|2616.9|2613.4|306
1615864200000|2021-03-16 03:10:00|2619.8|2616.3|2618.5|2615|2620.6|2617.1|2617.5|2614|368
1615864500000|2021-03-16 03:15:00|2618.3|2614.8|2618.3|2614.8|2618.6|2615.1|2616.9|2613.4|251
1615864800000|2021-03-16 03:20:00|2618.2|2614.7|2618.3|2614.8|2618.9|2615.5|2616.1|2612.9|243
1615865100000|2021-03-16 03:25:00|2618.4|2614.9|2622.2|2618.7|2623.2|2620|2617.9|2614.9|277
1615865400000|2021-03-16 03:30:00|2622.3|2618.8|2620.3|2616.8|2622.3|2618.8|2618.4|2615.6|238
1615865700000|2021-03-16 03:35:00|2620|2616.5|2621.5|2618|2622.2|2619.2|2619.1|2616.4|234
1615866000000|2021-03-16 03:40:00|2621.3|2617.8|2622.1|2618.6|2622.8|2619.3|2620.4|2617.3|190
1615866300000|2021-03-16 03:45:00|2622.2|2618.7|2621.2|2617.7|2622.4|2618.9|2620.5|2617.4|144
1615866600000|2021-03-16 03:50:00|2621.3|2617.8|2621.3|2617.8|2622.4|2619.2|2620.8|2617.6|190
1615866900000|2021-03-16 03:55:00|2621.4|2617.9|2621.7|2618.2|2623.4|2619.9|2621|2617.5|247
1615867200000|2021-03-16 04:00:00|2621.8|2618.3|2620.9|2618.9|2622.6|2619.5|2620.4|2617.2|248
1615867500000|2021-03-16 04:05:00|2621.1|2619.1|2623.7|2620.2|2624.1|2620.6|2620.9|2617.6|184
1615867800000|2021-03-16 04:10:00|2623.8|2620.3|2623|2619.5|2623.9|2621.1|2621.8|2618.7|175
1615868100000|2021-03-16 04:15:00|2623.1|2619.6|2623|2619.5|2623.8|2620.7|2622.2|2618.7|131
1615868400000|2021-03-16 04:20:00|2623.1|2619.6|2623.1|2619.6|2623.2|2620.2|2621.4|2618.3|114
1615868700000|2021-03-16 04:25:00|2622.9|2619.4|2622.8|2619.3|2623.9|2620.4|2622.8|2619.3|116
1615869000000|2021-03-16 04:30:00|2622.9|2619.4|2624.6|2621.1|2624.8|2621.3|2622.5|2619|223
1615869300000|2021-03-16 04:35:00|2624.7|2621.2|2622.9|2619.4|2624.7|2621.2|2622|2619|169
1615869600000|2021-03-16 04:40:00|2623|2619.5|2623.4|2619.9|2624.5|2621|2622.7|2619.2|156
1615869900000|2021-03-16 04:45:00|2623.5|2620|2623.9|2620.4|2625.4|2621.9|2623.3|2619.8|154
1615870200000|2021-03-16 04:50:00|2624|2620.5|2620.9|2617.4|2624|2620.5|2620.6|2617.1|108
1615870500000|2021-03-16 04:55:00|2621.1|2617.6|2621.6|2618.1|2622.1|2618.6|2621|2617.5|139
1615870800000|2021-03-16 05:00:00|2621.5|2618|2620|2616.5|2622.8|2619.3|2618.5|2615|228
1615871100000|2021-03-16 05:05:00|2620.2|2616.7|2621.3|2617.8|2621.7|2618.2|2619.7|2616.2|207
1615871400000|2021-03-16 05:10:00|2621.4|2617.9|2621.4|2617.9|2622.1|2618.6|2620.4|2616.9|176
1615871700000|2021-03-16 05:15:00|2621.8|2618.3|2622.2|2618.7|2622.5|2619|2620.9|2617.4|176
1615872000000|2021-03-16 05:20:00|2622.1|2618.6|2624.1|2620.6|2624.2|2620.7|2622.1|2618.6|163
1615872300000|2021-03-16 05:25:00|2624.2|2620.7|2623.9|2620.4|2625.2|2621.7|2623.7|2620.2|187
1615872600000|2021-03-16 05:30:00|2624.2|2620.7|2626.1|2622.6|2629|2625.5|2624|2620.5|416
1615872900000|2021-03-16 05:35:00|2626|2622.5|2631.1|2627.6|2631.6|2628.1|2624.7|2621.2|495
1615873200000|2021-03-16 05:40:00|2631.3|2627.8|2628.7|2625.2|2631.6|2628.1|2628.6|2625.1|406
1615873500000|2021-03-16 05:45:00|2628.8|2625.3|2632.5|2629|2633.1|2629.7|2628.5|2625|395
1615873800000|2021-03-16 05:50:00|2632.3|2628.8|2630|2626.5|2632.5|2629|2628.5|2625|466
1615874100000|2021-03-16 05:55:00|2630.1|2626.6|2629.3|2625.8|2630.9|2627.4|2627.9|2624.4|397
1615874400000|2021-03-16 06:00:00|2629.2|2625.7|2627.1|2623.6|2630.7|2627.2|2626.4|2622.9|441
1615874700000|2021-03-16 06:05:00|2627.4|2623.9|2626.4|2622.9|2628.6|2625.1|2625.9|2622.4|335
1615875000000|2021-03-16 06:10:00|2626.5|2623|2624.9|2621.4|2626.9|2623.4|2624.3|2620.8|382
1615875300000|2021-03-16 06:15:00|2625|2621.5|2623|2619.5|2625.6|2622.1|2622.3|2618.8|337
1615875600000|2021-03-16 06:20:00|2623.1|2619.6|2621.7|2618.2|2624.2|2620.7|2621.4|2617.9|376
1615875900000|2021-03-16 06:25:00|2621.6|2618.1|2624.3|2620.8|2624.9|2621.4|2621.6|2618.1|370
1615876200000|2021-03-16 06:30:00|2624.4|2620.9|2625.8|2622.3|2626.4|2622.9|2624.1|2620.6|382
1615876500000|2021-03-16 06:35:00|2625.9|2622.4|2623.8|2620.3|2626.2|2622.7|2623.5|2620|333
1615876800000|2021-03-16 06:40:00|2623.9|2620.4|2622.6|2619.1|2624.2|2620.7|2622.3|2618.8|383
1615877100000|2021-03-16 06:45:00|2622.5|2619|2620|2616.5|2622.6|2619.1|2619.2|2615.7|462
1615877400000|2021-03-16 06:50:00|2619.7|2616.2|2617.6|2614.1|2621.2|2617.7|2617.5|2614|464
1615877700000|2021-03-16 06:55:00|2618.1|2614.6|2616.2|2612.7|2618.1|2614.6|2615|2611.5|462
1615878000000|2021-03-16 07:00:00|2616|2612.5|2610.8|2607.3|2616|2612.5|2608.3|2604.8|518
1615878300000|2021-03-16 07:05:00|2610.9|2607.4|2608.1|2604.6|2612.1|2608.6|2607.9|2604.4|457
1615878600000|2021-03-16 07:10:00|2608.2|2604.7|2608.3|2604.8|2609.2|2605.7|2603|2599.5|701
1615878900000|2021-03-16 07:15:00|2608.9|2605.4|2609|2605.5|2611.1|2607.9|2607.2|2603.7|813
1615879200000|2021-03-16 07:20:00|2609.2|2605.7|2609.6|2606.1|2610.2|2607.4|2607.1|2603.6|563
1615879500000|2021-03-16 07:25:00|2610.1|2606.6|2608.2|2604.7|2611.2|2608.1|2606.9|2603.6|685
1615879800000|2021-03-16 07:30:00|2608.3|2604.8|2609.4|2605.9|2609.9|2606.6|2606.6|2603.1|641
1615880100000|2021-03-16 07:35:00|2609.5|2606|2609.8|2606.3|2612.7|2609.2|2608.2|2605.2|632
1615880400000|2021-03-16 07:40:00|2609.9|2606.4|2612.7|2609.2|2613.7|2610.2|2608.1|2604.6|676
1615880700000|2021-03-16 07:45:00|2612.5|2609|2610.3|2606.8|2613|2609.5|2609.7|2606.7|542
1615881000000|2021-03-16 07:50:00|2610.5|2607|2613.6|2610.1|2614|2610.5|2609.6|2606.1|596
1615881300000|2021-03-16 07:55:00|2613.7|2610.2|2613.1|2609.6|2614.2|2610.7|2610.5|2607.3|622
1615881600000|2021-03-16 08:00:00|2613.2|2609.7|2611.4|2607.9|2613.2|2609.7|2609|2605.5|733
1615881900000|2021-03-16 08:05:00|2611.3|2607.8|2611.8|2608.3|2613.8|2610.3|2609.9|2606.4|721
1615882200000|2021-03-16 08:10:00|2612.1|2608.6|2611.5|2608|2613.1|2609.6|2610.2|2606.8|613
1615882500000|2021-03-16 08:15:00|2611.8|2608.3|2614.6|2611.1|2615.2|2611.7|2609.9|2607|682
1615882800000|2021-03-16 08:20:00|2614.8|2611.3|2612.3|2608.8|2615|2611.5|2610.6|2607.5|741
1615883100000|2021-03-16 08:25:00|2612.1|2608.6|2611.6|2608.1|2613.7|2610.2|2611.1|2607.9|589
1615883400000|2021-03-16 08:30:00|2611.5|2608|2612.3|2608.8|2612.9|2609.4|2609.8|2607.1|493
1615883700000|2021-03-16 08:35:00|2612.2|2608.7|2611.7|2608.2|2612.7|2609.7|2610.4|2607.5|474
1615884000000|2021-03-16 08:40:00|2611.6|2608.1|2609.6|2607.6|2611.8|2609|2608.4|2605.8|429
1615884300000|2021-03-16 08:45:00|2609.8|2607.8|2610.9|2607.4|2613|2609.8|2608.9|2606.2|456
1615884600000|2021-03-16 08:50:00|2611|2607.5|2610.1|2608.1|2611.4|2608.7|2609.4|2606.8|416
1615884900000|2021-03-16 08:55:00|2609.8|2607.8|2611.2|2607.7|2612.7|2609.8|2608.8|2606.2|428
1615885200000|2021-03-16 09:00:00|2611.3|2607.8|2605.9|2602.4|2611.3|2608.5|2601.8|2598.3|623
1615885500000|2021-03-16 09:05:00|2605.8|2602.3|2608.7|2605.2|2609.3|2605.8|2603.5|2600|609
1615885800000|2021-03-16 09:10:00|2608.6|2605.1|2607.2|2603.7|2609.4|2605.9|2605.8|2602.3|505
1615886100000|2021-03-16 09:15:00|2607.1|2603.6|2610.2|2606.7|2610.4|2606.9|2606.9|2603.4|469
1615886400000|2021-03-16 09:20:00|2609.8|2606.3|2609.1|2605.6|2610.6|2607.1|2608.6|2605.1|511
1615886700000|2021-03-16 09:25:00|2609|2605.5|2608.7|2605.2|2610.2|2606.7|2608.6|2605.1|524
1615887000000|2021-03-16 09:30:00|2608.6|2605.1|2610|2606.5|2610.4|2607.3|2607.5|2605.1|363
1615887300000|2021-03-16 09:35:00|2609.9|2606.4|2608.1|2604.6|2611.2|2607.7|2606.5|2603.9|369
1615887600000|2021-03-16 09:40:00|2608.2|2604.7|2607.9|2604.4|2610.4|2607.5|2606.6|2604.3|422
1615887900000|2021-03-16 09:45:00|2607.7|2604.2|2605.5|2603.5|2607.7|2604.2|2604.3|2600.8|437
1615888200000|2021-03-16 09:50:00|2605.4|2603.4|2606.9|2603.4|2608.3|2605.1|2605.1|2601.9|361
1615888500000|2021-03-16 09:55:00|2606.6|2603.1|2605.7|2602.2|2607.2|2603.7|2605.3|2601.8|308
1615888800000|2021-03-16 10:00:00|2605.8|2602.3|2608|2604.5|2608.1|2604.6|2604.3|2601.7|365
1615889100000|2021-03-16 10:05:00|2607.9|2604.4|2606.3|2602.8|2607.9|2604.4|2604.5|2601|414
1615889400000|2021-03-16 10:10:00|2606.4|2602.9|2606.1|2602.6|2607.3|2603.8|2605.8|2602.3|268
1615889700000|2021-03-16 10:15:00|2606.2|2602.7|2608.4|2604.9|2609.7|2606.2|2606.1|2602.6|367
1615890000000|2021-03-16 10:20:00|2608.5|2605|2604.2|2600.7|2609.1|2605.6|2603.9|2600.7|347
1615890300000|2021-03-16 10:25:00|2604.3|2600.8|2609.5|2606|2609.8|2606.3|2603.5|2600.7|300
1615890600000|2021-03-16 10:30:00|2609.4|2605.9|2610.8|2607.3|2610.9|2607.4|2607.6|2604.2|378
1615890900000|2021-03-16 10:35:00|2610.7|2607.2|2612.8|2609.3|2613.1|2609.6|2610.3|2606.8|325
1615891200000|2021-03-16 10:40:00|2612.7|2609.2|2612.7|2609.2|2613.1|2610.4|2611.6|2608.6|300
1615891500000|2021-03-16 10:45:00|2612.8|2609.3|2612.7|2609.2|2613.2|2610.3|2612.1|2608.6|322
1615891800000|2021-03-16 10:50:00|2612.8|2609.3|2612.5|2609|2613.3|2610.3|2611.9|2608.6|347
1615892100000|2021-03-16 10:55:00|2612.6|2609.1|2614.7|2611.2|2615.5|2612|2612.5|2609|348
1615892400000|2021-03-16 11:00:00|2614.8|2611.3|2613.9|2611.9|2616.2|2613.3|2613.2|2610.3|368
1615892700000|2021-03-16 11:05:00|2613.8|2611.8|2613.7|2611.7|2615.7|2612.2|2613.2|2610.3|252
1615893000000|2021-03-16 11:10:00|2613.6|2611.6|2613.8|2610.3|2614.4|2611.6|2612.9|2609.4|270
1615893300000|2021-03-16 11:15:00|2613.5|2610|2615.1|2611.6|2615.5|2612|2613.2|2609.7|349
1615893600000|2021-03-16 11:20:00|2615|2611.5|2614.1|2610.6|2615.5|2612|2613.7|2610.2|256
1615893900000|2021-03-16 11:25:00|2614.2|2610.7|2612.9|2609.4|2617.4|2614.4|2612.8|2609.3|351
1615894200000|2021-03-16 11:30:00|2613.3|2609.8|2611.3|2609.3|2614.8|2612.1|2611.3|2608.4|475
1615894500000|2021-03-16 11:35:00|2611.5|2609.5|2614|2610.5|2614.9|2611.4|2611.2|2607.7|527
1615894800000|2021-03-16 11:40:00|2614.1|2610.6|2612.4|2608.9|2614.8|2611.3|2610.6|2607.2|484
1615895100000|2021-03-16 11:45:00|2612.5|2609|2613.9|2610.4|2615.4|2611.9|2612.1|2608.6|468
1615895400000|2021-03-16 11:50:00|2613.7|2610.2|2607.9|2604.4|2614.2|2610.7|2607.8|2604.3|444
1615895700000|2021-03-16 11:55:00|2607.8|2604.3|2609|2605.5|2609.2|2606.4|2606.8|2603.7|404
1615896000000|2021-03-16 12:00:00|2609.1|2605.6|2608.9|2605.4|2611.9|2608.4|2606.3|2603.6|717
1615896300000|2021-03-16 12:05:00|2609|2605.5|2612.5|2609|2612.5|2609.6|2607.1|2604.8|468
1615896600000|2021-03-16 12:10:00|2612.4|2608.9|2613|2611|2614.6|2611.2|2611.5|2608.7|544
1615896900000|2021-03-16 12:15:00|2613.2|2611.2|2613.4|2611.4|2614.4|2612.4|2611.4|2609.4|458
1615897200000|2021-03-16 12:20:00|2613.7|2610.2|2611|2609|2616.1|2614.1|2610.9|2608.9|521
1615897500000|2021-03-16 12:25:00|2610.7|2608.7|2610|2606.5|2612.1|2609.2|2608.9|2605.8|374
1615897800000|2021-03-16 12:30:00|2609.8|2606.3|2606.9|2603.4|2614.8|2611.3|2599.2|2595.7|1272
1615898100000|2021-03-16 12:35:00|2607|2603.5|2604.1|2600.6|2607.2|2604.2|2601.5|2598.3|1079
1615898400000|2021-03-16 12:40:00|2603.9|2600.4|2603.1|2599.6|2605|2601.5|2598.6|2595.6|1200
1615898700000|2021-03-16 12:45:00|2602.9|2600.9|2606.5|2604.5|2608.1|2605.4|2598.9|2596.4|1089
1615899000000|2021-03-16 12:50:00|2606.6|2604.6|2604.1|2602.1|2608.7|2606.3|2603.8|2601.2|851
1615899300000|2021-03-16 12:55:00|2604.3|2602.3|2601|2599|2604.4|2602.4|2600.1|2597.5|1011
1615899600000|2021-03-16 13:00:00|2601.1|2599.1|2603|2601|2604|2602|2595.9|2593.7|1223
1615899900000|2021-03-16 13:05:00|2602.9|2600.9|2597.7|2595.7|2603.1|2601.1|2595.8|2593.4|1083
1615900200000|2021-03-16 13:10:00|2597.6|2595.6|2593.9|2590.4|2598|2595.9|2584.9|2582.1|1086
1615900500000|2021-03-16 13:15:00|2594|2590.5|2598.3|2596.3|2599.4|2597.1|2588.7|2585.8|1007
1615900800000|2021-03-16 13:20:00|2598.5|2596.5|2594.7|2592.7|2602.2|2600.2|2594.7|2592.7|728
1615901100000|2021-03-16 13:25:00|2595|2593|2594.1|2592.1|2600.6|2597.8|2593.6|2591.6|604
1615901400000|2021-03-16 13:30:00|2594.2|2592.2|2592.6|2590.6|2599.4|2597.4|2591.6|2589.4|1016
1615901700000|2021-03-16 13:35:00|2592.4|2590.4|2592.3|2590.3|2593.4|2590.7|2588.9|2586.9|1000
1615902000000|2021-03-16 13:40:00|2592.4|2590.4|2599.3|2595.8|2599.4|2595.9|2590.8|2588.1|1123
1615902300000|2021-03-16 13:45:00|2599.2|2595.7|2596.3|2592.8|2601.9|2598.4|2594.4|2590.9|1070
1615902600000|2021-03-16 13:50:00|2595.6|2593.6|2595.9|2592.4|2597.7|2594.9|2587.8|2585.8|1037
1615902900000|2021-03-16 13:55:00|2595.7|2592.2|2593.9|2591.9|2601|2598.2|2593.4|2591.1|957
1615903200000|2021-03-16 14:00:00|2593.7|2591.7|2590.4|2588.4|2595.7|2593.7|2589.2|2587|913
1615903500000|2021-03-16 14:05:00|2590.3|2588.3|2590.3|2588.3|2592.4|2590.4|2587.2|2585.2|757
1615903800000|2021-03-16 14:10:00|2590.2|2588.2|2587.3|2585.3|2591|2589|2585.8|2583.8|767
1615904100000|2021-03-16 14:15:00|2587.7|2585.7|2593.1|2591.1|2594.1|2592.1|2586.1|2584.1|899
1615904400000|2021-03-16 14:20:00|2593.2|2591.2|2600.2|2598.2|2601.3|2599.3|2592|2590|817
1615904700000|2021-03-16 14:25:00|2600.1|2598.1|2608.1|2606.1|2609.4|2607.4|2599.7|2597.7|644
1615905000000|2021-03-16 14:30:00|2608.4|2606.4|2610.6|2608.6|2612.5|2610.5|2608|2606|781
1615905300000|2021-03-16 14:35:00|2610.5|2608.5|2613.8|2611.8|2613.8|2611.8|2610.5|2608.5|599
1615905600000|2021-03-16 14:40:00|2613.9|2611.9|2607.6|2605.6|2616|2614|2607.1|2605.1|624
1615905900000|2021-03-16 14:45:00|2607.5|2605.5|2605.6|2603.6|2607.6|2605.6|2605.1|2603.1|663
1615906200000|2021-03-16 14:50:00|2605.5|2603.5|2604.3|2602.3|2606.2|2604.2|2604.1|2602.1|414
1615906500000|2021-03-16 14:55:00|2604.2|2602.2|2602.6|2600.6|2606.1|2604.1|2600.3|2598.3|651
1615906800000|2021-03-16 15:00:00|2602.5|2600.5|2600.7|2598.7|2604.4|2602.4|2600.1|2598.1|531
1615907100000|2021-03-16 15:05:00|2600.6|2598.6|2599.7|2597.7|2601.7|2599.7|2597.8|2595.8|582
1615907400000|2021-03-16 15:10:00|2599.8|2597.8|2601.3|2599.3|2602.9|2600.9|2599.7|2597.7|451
1615907700000|2021-03-16 15:15:00|2601.4|2599.4|2599.2|2597.2|2602.1|2600.1|2598.9|2596.9|443
1615908000000|2021-03-16 15:20:00|2599.1|2597.1|2598.9|2596.9|2599.4|2597.4|2596.3|2594.3|532
1615908300000|2021-03-16 15:25:00|2598.7|2596.7|2597.6|2595.6|2599.3|2597.3|2597.1|2595.1|394
1615908600000|2021-03-16 15:30:00|2597.4|2595.4|2589.9|2587.9|2597.7|2595.7|2588.9|2586.7|630
1615908900000|2021-03-16 15:35:00|2589.8|2587.8|2593.7|2591.7|2595|2593|2589.3|2587.3|564
1615909200000|2021-03-16 15:40:00|2593.6|2591.6|2594|2592|2596.5|2594.5|2591.5|2589.5|546
1615909500000|2021-03-16 15:45:00|2593.9|2591.9|2591.1|2589.1|2594.1|2592.1|2587.6|2585.6|596
1615909800000|2021-03-16 15:50:00|2591.2|2589.2|2593.4|2591.4|2594|2592|2589.6|2587.6|501
1615910100000|2021-03-16 15:55:00|2593.5|2591.5|2594.5|2592.5|2595.9|2593.9|2592.4|2590.4|472
1615910400000|2021-03-16 16:00:00|2594.4|2592.4|2594.4|2592.4|2595.6|2593.6|2593.6|2591.6|488
1615910700000|2021-03-16 16:05:00|2594.3|2592.3|2598.4|2596.4|2599.7|2596.8|2594.3|2592.3|493
1615911000000|2021-03-16 16:10:00|2598.6|2596.6|2596.4|2594.4|2598.6|2596.6|2595.6|2593.6|470
1615911300000|2021-03-16 16:15:00|2596.6|2594.6|2598.7|2596.7|2599.8|2597.8|2595.9|2593.9|523
1615911600000|2021-03-16 16:20:00|2598.6|2596.6|2594.5|2592.5|2599.5|2597.5|2593.9|2591.9|444
1615911900000|2021-03-16 16:25:00|2594.3|2592.3|2597.2|2595.2|2597.9|2595.9|2593.8|2591|510
1615912200000|2021-03-16 16:30:00|2597.1|2595.1|2596.6|2594.6|2599|2597|2596|2594|433
1615912500000|2021-03-16 16:35:00|2596.7|2594.7|2597.8|2595.8|2597.8|2595.8|2595.1|2593.1|394
1615912800000|2021-03-16 16:40:00|2597.7|2595.7|2598.3|2596.3|2599.8|2597.8|2597.1|2595.1|277
1615913100000|2021-03-16 16:45:00|2598.2|2596.2|2598|2596|2599.1|2597.1|2596.5|2594.5|269
1615913400000|2021-03-16 16:50:00|2598.1|2596.1|2597.1|2595.1|2598.7|2596.2|2596.1|2594.1|381
1615913700000|2021-03-16 16:55:00|2597.2|2595.2|2597.5|2595.5|2597.9|2595.9|2596.8|2594.2|279
1615914000000|2021-03-16 17:00:00|2597.4|2595.4|2602.2|2598.7|2605.4|2601.9|2597.2|2595.2|602
1615914300000|2021-03-16 17:05:00|2602.1|2598.6|2600|2598|2604.6|2601.1|2598.9|2596.6|587
1615914600000|2021-03-16 17:10:00|2600.1|2598.1|2598.4|2596.4|2601.7|2599.1|2598.4|2596.3|341
1615914900000|2021-03-16 17:15:00|2598.5|2596.5|2595.4|2593.4|2598.5|2596.5|2594.2|2592.2|404
1615915200000|2021-03-16 17:20:00|2595.3|2593.3|2596.7|2594.7|2597.4|2594.8|2594.3|2592|326
1615915500000|2021-03-16 17:25:00|2596.4|2594.4|2597.3|2595.3|2598.3|2595.6|2595.7|2592.9|332
1615915800000|2021-03-16 17:30:00|2597.2|2595.2|2593.3|2591.3|2597.6|2595.5|2592.2|2589.5|432
1615916100000|2021-03-16 17:35:00|2593.2|2591.2|2594.4|2592.4|2594.7|2592.7|2592.7|2590.7|313
1615916400000|2021-03-16 17:40:00|2594.5|2592.5|2590.9|2588.9|2594.5|2592.5|2590.8|2588.8|374
1615916700000|2021-03-16 17:45:00|2591|2589|2590.2|2588.2|2591.7|2589.7|2588.7|2586.7|372
1615917000000|2021-03-16 17:50:00|2590.6|2588.6|2589.7|2587.7|2591.5|2589.5|2589.5|2587.5|326
1615917300000|2021-03-16 17:55:00|2589.6|2587.6|2590.7|2588.7|2591.6|2589.6|2588.9|2586.9|314
1615917600000|2021-03-16 18:00:00|2590.6|2588.6|2593.4|2591.4|2594.9|2592.9|2590.4|2588.4|428
1615917900000|2021-03-16 18:05:00|2593.3|2591.3|2592.7|2590.7|2594.3|2592.3|2590.9|2588.9|438
1615918200000|2021-03-16 18:10:00|2592.8|2590.8|2591.9|2589.9|2594|2592|2591.7|2589.7|329
1615918500000|2021-03-16 18:15:00|2592|2590|2591.5|2589.5|2593.4|2591.4|2591|2589|276
1615918800000|2021-03-16 18:20:00|2591.4|2589.4|2590|2588|2591.8|2589.8|2589.2|2587.2|318
1615919100000|2021-03-16 18:25:00|2589.9|2587.9|2587.9|2585.9|2590.3|2588.3|2587.2|2585.2|386
1615919400000|2021-03-16 18:30:00|2587.8|2585.8|2589.4|2587.4|2590.6|2588.6|2586.9|2584.9|391
1615919700000|2021-03-16 18:35:00|2589.5|2587.5|2588.3|2586.3|2589.7|2587.7|2587.9|2585.3|374
1615920000000|2021-03-16 18:40:00|2588.4|2586.4|2586.4|2584.4|2589.3|2587.3|2584.6|2582.6|400
1615920300000|2021-03-16 18:45:00|2586.2|2584.2|2588.7|2586.7|2588.9|2586.9|2585.9|2583.9|349
1615920600000|2021-03-16 18:50:00|2588.6|2586.6|2589.1|2587.1|2590|2587.4|2587.9|2585.5|289
1615920900000|2021-03-16 18:55:00|2589.2|2587.2|2588.8|2586.8|2591.6|2589.4|2588.3|2586.3|365
1615921200000|2021-03-16 19:00:00|2588.9|2586.9|2589.5|2587.5|2590.6|2587.8|2587.3|2585|372
1615921500000|2021-03-16 19:05:00|2589.4|2587.4|2591|2589|2592.5|2589.9|2589.1|2586.2|337
1615921800000|2021-03-16 19:10:00|2591.4|2589.4|2591.4|2587.9|2594|2591.6|2590.3|2587.9|388
1615922100000|2021-03-16 19:15:00|2591.8|2588.3|2592.3|2588.8|2593.1|2590.4|2590.2|2587.3|325
1615922400000|2021-03-16 19:20:00|2592.4|2588.9|2594|2592|2595.5|2592.9|2591.5|2588.9|298
1615922700000|2021-03-16 19:25:00|2595.4|2591.9|2592|2590|2595.9|2593.2|2591.7|2589.1|330
1615923000000|2021-03-16 19:30:00|2592.1|2590.1|2596.8|2594.8|2598|2595.3|2592.1|2589.5|389
1615923300000|2021-03-16 19:35:00|2596.7|2594.7|2595.8|2593.8|2597.9|2595.1|2595.3|2593.3|371
1615923600000|2021-03-16 19:40:00|2596.1|2594.1|2595.7|2593.7|2597.4|2594.7|2594.9|2592.2|323
1615923900000|2021-03-16 19:45:00|2595.5|2593.5|2594.9|2591.4|2597.7|2594.9|2593.5|2591.4|456
1615924200000|2021-03-16 19:50:00|2595.3|2591.8|2596|2594|2597.3|2594.4|2594.1|2591.4|528
1615924500000|2021-03-16 19:55:00|2596.6|2593.1|2597.7|2594.2|2599|2595.5|2595.2|2592.5|509
1615924800000|2021-03-16 20:00:00|2597.5|2594|2596.6|2593.1|2598.3|2594.8|2595.7|2592.4|310
1615925100000|2021-03-16 20:05:00|2596.7|2593.2|2596.2|2592.7|2597.4|2593.9|2595.2|2592|183
1615925400000|2021-03-16 20:10:00|2596.1|2592.6|2595.9|2592.4|2596.7|2593.4|2594.5|2591.6|172
1615925700000|2021-03-16 20:15:00|2596|2592.5|2596.3|2592.8|2596.8|2593.4|2595.4|2592|129
1615926000000|2021-03-16 20:20:00|2596.2|2592.7|2596.1|2592.6|2597|2593.7|2595.3|2592.4|148
1615926300000|2021-03-16 20:25:00|2596|2592.5|2596.2|2592.7|2596.9|2594|2595.3|2592.4|111
1615926600000|2021-03-16 20:30:00|2596.4|2592.9|2596.6|2593.1|2597.3|2593.8|2595.5|2592.3|164
1615926900000|2021-03-16 20:35:00|2596.2|2592.7|2596.1|2592.6|2597.1|2593.6|2594.9|2591.4|143
1615927200000|2021-03-16 20:40:00|2596|2592.5|2597.1|2593.6|2597.3|2593.8|2596|2592.5|95
1615927500000|2021-03-16 20:45:00|2596.8|2593.3|2597.1|2593.6|2597.7|2594.2|2596.3|2592.8|196
1615927800000|2021-03-16 20:50:00|2596.9|2593.4|2596.8|2593.3|2597.5|2594|2595.9|2592.4|108
1615928100000|2021-03-16 20:55:00|2596.9|2593.4|2597.9|2592.5|2598.4|2593.6|2595.7|2590.4|221
1615932000000|2021-03-16 22:00:00|2598.2|2594.7|2597.9|2594.4|2605.4|2596.2|2596.8|2593.3|152
1615932300000|2021-03-16 22:05:00|2598.1|2594.6|2597.7|2594.2|2602.1|2595.2|2596.4|2592.9|138
1615932600000|2021-03-16 22:10:00|2598.3|2594.8|2596.4|2592.9|2600.9|2595|2596.4|2592.9|76
1615932900000|2021-03-16 22:15:00|2596.3|2592.8|2596.4|2592.9|2600.7|2594.7|2595.7|2592.2|185
1615933200000|2021-03-16 22:20:00|2596.3|2592.8|2593.2|2591.2|2599.7|2594.3|2593.2|2590.4|226
1615933500000|2021-03-16 22:25:00|2593.3|2591.3|2594.8|2591.3|2597.9|2592.1|2593.2|2589.8|271
1615933800000|2021-03-16 22:30:00|2595.4|2591.9|2595.4|2591.9|2596.7|2593.2|2594.2|2590.7|168
1615934100000|2021-03-16 22:35:00|2595.3|2591.8|2594.7|2591.2|2595.5|2592|2594|2590.5|193
1615934400000|2021-03-16 22:40:00|2594.5|2591|2595.7|2592.2|2596.5|2593|2594.1|2590.6|193
1615934700000|2021-03-16 22:45:00|2595.6|2592.1|2594.8|2591.3|2596.5|2593|2594.8|2591.3|124
1615935000000|2021-03-16 22:50:00|2594.9|2591.4|2596.5|2593|2597.7|2594.2|2594.8|2591.3|171
1615935300000|2021-03-16 22:55:00|2596.6|2593.1|2596.3|2592.8|2597.1|2593.6|2595.9|2592.4|125
1615935600000|2021-03-16 23:00:00|2596.2|2592.7|2596.4|2592.9|2597|2593.5|2594.4|2590.9|204
1615935900000|2021-03-16 23:05:00|2596.5|2593|2596|2592.5|2598.2|2594.7|2595.8|2592.3|180
1615936200000|2021-03-16 23:10:00|2595.9|2592.4|2595|2591.5|2596.6|2593.1|2594.6|2591.1|209
1615936500000|2021-03-16 23:15:00|2595.2|2591.7|2594.8|2591.3|2596|2592.5|2594.7|2591.2|129
1615936800000|2021-03-16 23:20:00|2594.7|2591.2|2594|2590.5|2594.7|2591.2|2592.6|2589.1|183
1615937100000|2021-03-16 23:25:00|2594.1|2590.6|2592.5|2589|2594.4|2590.9|2592.5|2589|104
1615937400000|2021-03-16 23:30:00|2592.6|2589.1|2594|2590.5|2594.1|2590.9|2592.5|2589|83
1615937700000|2021-03-16 23:35:00|2594.1|2590.6|2593.5|2590|2595.3|2591.8|2592.9|2589.4|110
1615938000000|2021-03-16 23:40:00|2593.4|2589.9|2593.9|2590.4|2594.2|2590.7|2592.5|2589|111
1615938300000|2021-03-16 23:45:00|2594|2590.5|2594.3|2590.8|2595.8|2592.3|2593.9|2590.4|131
1615938600000|2021-03-16 23:50:00|2594.2|2590.7|2593.7|2590.2|2595.3|2591.8|2593|2589.5|282
1615938900000|2021-03-16 23:55:00|2594.5|2591|2595.1|2591.6|2595.7|2592.2|2593.8|2590.3|150
1615939200000|2021-03-17 00:00:00|2595.3|2591.8|2591.9|2588.4|2595.8|2592.3|2591.6|2588.1|290
1615939500000|2021-03-17 00:05:00|2591.8|2588.3|2591.4|2587.9|2593.5|2590|2590.9|2587.4|305
1615939800000|2021-03-17 00:10:00|2591.3|2587.8|2592.4|2588.9|2593.2|2589.7|2589.8|2586.3|248
1615940100000|2021-03-17 00:15:00|2592.5|2589|2589.2|2585.7|2593|2589.5|2588.6|2585.1|342
1615940400000|2021-03-17 00:20:00|2589|2585.5|2590.6|2587.1|2591.1|2587.6|2588.9|2585.4|205
1615940700000|2021-03-17 00:25:00|2590.5|2587|2592.1|2588.6|2592.8|2589.3|2590.4|2586.9|323
1615941000000|2021-03-17 00:30:00|2592|2588.5|2594.1|2590.6|2595.3|2591.8|2591.2|2587.7|365
1615941300000|2021-03-17 00:35:00|2594|2590.5|2595.1|2591.6|2596.5|2593|2592.4|2588.9|295
1615941600000|2021-03-17 00:40:00|2594.9|2591.4|2594.6|2591.1|2596.2|2592.7|2594.2|2590.7|233
1615941900000|2021-03-17 00:45:00|2594.5|2591|2595.1|2591.6|2595.7|2592.2|2593|2589.5|317
1615942200000|2021-03-17 00:50:00|2594.5|2591|2594.1|2590.6|2595.7|2592.2|2593.6|2590.1|269
1615942500000|2021-03-17 00:55:00|2593.8|2590.3|2595.9|2592.4|2597.2|2593.7|2592.9|2589.4|435
1615942800000|2021-03-17 01:00:00|2596|2592.5|2581.5|2578|2596|2592.5|2577.8|2574.3|1063
1615943100000|2021-03-17 01:05:00|2581.6|2578.1|2585.7|2582.2|2586.1|2582.6|2580|2576.5|812
1615943400000|2021-03-17 01:10:00|2585.4|2581.9|2585.9|2582.4|2586.6|2583.7|2583.5|2580|607
1615943700000|2021-03-17 01:15:00|2585.8|2582.3|2582.7|2579.2|2587.3|2584.3|2580.9|2577.4|616
1615944000000|2021-03-17 01:20:00|2582.6|2579.1|2582.4|2578.9|2585.1|2581.6|2581|2578.3|535
1615944300000|2021-03-17 01:25:00|2582.3|2578.8|2580.4|2576.9|2583.8|2580.3|2579.4|2575.9|527
1615944600000|2021-03-17 01:30:00|2580.3|2576.8|2581.1|2577.6|2583.1|2579.6|2578.3|2575.3|578
1615944900000|2021-03-17 01:35:00|2581|2577.5|2582.4|2578.9|2583.2|2580.6|2579.2|2575.9|516
1615945200000|2021-03-17 01:40:00|2582.3|2578.8|2585.7|2582.2|2586.3|2583.1|2581.2|2578.4|487
1615945500000|2021-03-17 01:45:00|2586.1|2582.6|2587.8|2584.3|2588.9|2585.5|2584.5|2581.6|450
1615945800000|2021-03-17 01:50:00|2587.9|2584.4|2586.4|2582.9|2589.3|2585.9|2585.1|2581.6|488
1615946100000|2021-03-17 01:55:00|2586.5|2583|2586.8|2583.3|2589.2|2585.7|2586.3|2582.8|488
1615946400000|2021-03-17 02:00:00|2586.9|2583.4|2586.7|2583.2|2589.1|2585.9|2585.7|2582.2|421
1615946700000|2021-03-17 02:05:00|2586.5|2583|2583.9|2580.4|2586.9|2583.4|2583|2579.5|377
1615947000000|2021-03-17 02:10:00|2584|2580.5|2583.8|2580.3|2584.9|2581.4|2583|2579.9|342
1615947300000|2021-03-17 02:15:00|2583.9|2580.4|2585.8|2582.3|2586.5|2583|2583.6|2580.1|256
1615947600000|2021-03-17 02:20:00|2585.9|2582.4|2585.5|2582|2587.1|2583.6|2585.4|2581.9|231
1615947900000|2021-03-17 02:25:00|2585.4|2581.9|2587|2583.5|2587.4|2583.9|2585.4|2581.9|186
1615948200000|2021-03-17 02:30:00|2586.9|2583.4|2586.3|2582.8|2588.1|2584.6|2584.6|2581.1|432
1615948500000|2021-03-17 02:35:00|2586.4|2582.9|2585.5|2582|2588.1|2584.6|2585.3|2581.8|294
1615948800000|2021-03-17 02:40:00|2585.3|2581.8|2584.7|2581.2|2586.6|2583.1|2584.1|2580.9|336
1615949100000|2021-03-17 02:45:00|2584.6|2581.1|2583.1|2579.6|2585|2581.5|2582.5|2579|353
1615949400000|2021-03-17 02:50:00|2582.9|2579.4|2583.2|2579.7|2583.8|2580.7|2581.3|2578.5|405
1615949700000|2021-03-17 02:55:00|2583.1|2579.6|2585.9|2582.4|2586.1|2583|2582.8|2579.3|360
1615950000000|2021-03-17 03:00:00|2585.8|2582.3|2587.6|2584.1|2588.3|2585.4|2584.4|2581.5|390
1615950300000|2021-03-17 03:05:00|2587.5|2584|2588.8|2585.3|2590|2587.1|2586.8|2583.9|411
1615950600000|2021-03-17 03:10:00|2588.7|2585.2|2590.2|2586.7|2590.4|2587.6|2588.2|2585.2|437
1615950900000|2021-03-17 03:15:00|2590.1|2586.6|2592.5|2589|2592.9|2589.6|2588.4|2585|367
1615951200000|2021-03-17 03:20:00|2592.4|2588.9|2592.9|2589.4|2593.7|2590.7|2591.4|2588.4|354
1615951500000|2021-03-17 03:25:00|2592.8|2589.3|2594.5|2591|2594.7|2591.2|2592.3|2588.9|255
1615951800000|2021-03-17 03:30:00|2594.3|2590.8|2593.4|2589.9|2594.5|2591.6|2592.6|2589.3|220
1615952100000|2021-03-17 03:35:00|2593.5|2590|2592.6|2589.1|2593.8|2590.3|2591.5|2588.5|153
1615952400000|2021-03-17 03:40:00|2592.4|2588.9|2592.7|2589.2|2593|2590.1|2591.6|2588.6|178
1615952700000|2021-03-17 03:45:00|2592.6|2589.1|2592.5|2589|2593.8|2591|2592.3|2588.8|173
1615953000000|2021-03-17 03:50:00|2592.4|2588.9|2593.5|2591.5|2594.1|2591.5|2592.3|2588.8|166
1615953300000|2021-03-17 03:55:00|2593.4|2591.4|2594.6|2591.1|2595.3|2592.6|2593.4|2590.3|212
1615953600000|2021-03-17 04:00:00|2594.7|2591.2|2594.4|2592.4|2595.7|2592.6|2594|2591.2|190
1615953900000|2021-03-17 04:05:00|2594.5|2592.5|2594.7|2591.2|2596.1|2593|2594.3|2590.9|279
1615954200000|2021-03-17 04:10:00|2594.6|2591.1|2594.8|2591.3|2595.4|2592.1|2593.5|2590.6|219
1615954500000|2021-03-17 04:15:00|2594.9|2591.4|2594.2|2590.7|2595.5|2592.6|2593.7|2590.6|148
1615954800000|2021-03-17 04:20:00|2594.3|2590.8|2593.7|2590.2|2594.3|2591.5|2592.4|2589.5|208
1615955100000|2021-03-17 04:25:00|2593.8|2590.3|2593.1|2591.1|2593.9|2591.1|2592.6|2589.6|190
1615955400000|2021-03-17 04:30:00|2592.9|2590.9|2594.4|2590.9|2594.4|2591.3|2592.5|2589.5|182
1615955700000|2021-03-17 04:35:00|2594.3|2590.8|2594.7|2591.2|2595.2|2592.4|2593.3|2590.2|242
1615956000000|2021-03-17 04:40:00|2594.8|2591.3|2593.7|2590.2|2595.2|2592.2|2593.4|2590.1|169
1615956300000|2021-03-17 04:45:00|2592.9|2589.4|2591.1|2587.6|2593.4|2589.9|2590|2587.2|265
1615956600000|2021-03-17 04:50:00|2590.5|2588.5|2592.1|2588.6|2592.5|2589.6|2590.5|2587.5|167
1615956900000|2021-03-17 04:55:00|2592|2588.5|2593.2|2589.7|2593.3|2590|2591.1|2588.2|148
1615957200000|2021-03-17 05:00:00|2592.8|2589.3|2593.2|2589.7|2594.8|2592|2592.5|2589.1|278
1615957500000|2021-03-17 05:05:00|2593.1|2589.6|2593.4|2589.9|2593.7|2591|2592.1|2589.1|243
1615957800000|2021-03-17 05:10:00|2593.3|2589.8|2590.2|2586.7|2593.6|2590.6|2589.8|2586.3|227
1615958100000|2021-03-17 05:15:00|2589.9|2586.4|2589.6|2586.1|2590.4|2587.3|2589|2586|176
1615958400000|2021-03-17 05:20:00|2589.7|2586.2|2588.3|2584.8|2589.8|2586.3|2587.7|2584.2|229
1615958700000|2021-03-17 05:25:00|2588.4|2584.9|2589.5|2586|2589.5|2586|2586.6|2583.3|239
1615959000000|2021-03-17 05:30:00|2589.4|2585.9|2591.1|2587.6|2593.9|2591|2589.3|2585.8|547
1615959300000|2021-03-17 05:35:00|2590.9|2587.4|2590.2|2586.7|2591.4|2588.5|2588.8|2585.5|440
1615959600000|2021-03-17 05:40:00|2590.1|2586.6|2592.2|2588.7|2593.3|2590.5|2590.1|2586.6|345
1615959900000|2021-03-17 05:45:00|2592.1|2588.6|2587.9|2584.4|2592.1|2588.6|2587|2583.5|373
1615960200000|2021-03-17 05:50:00|2588|2584.5|2586.8|2584.8|2590.1|2587.3|2586.7|2583.9|338
1615960500000|2021-03-17 05:55:00|2586.9|2584.9|2586.9|2584.9|2588.1|2585.3|2586|2583|322
1615960800000|2021-03-17 06:00:00|2586.8|2584.8|2588.3|2586.3|2590.5|2587.8|2586.8|2584.3|414
1615961100000|2021-03-17 06:05:00|2588.4|2586.4|2590|2586.5|2590.7|2588.3|2587.3|2584.3|556
1615961400000|2021-03-17 06:10:00|2589.8|2586.3|2592.8|2589.3|2594.5|2591|2589.7|2586.2|608
1615961700000|2021-03-17 06:15:00|2592.6|2589.1|2593.3|2589.8|2594.7|2591.2|2590.9|2587.4|512
1615962000000|2021-03-17 06:20:00|2593|2589.5|2595.3|2591.8|2596.6|2593.1|2592.5|2589.4|495
1615962300000|2021-03-17 06:25:00|2595|2591.5|2595.7|2592.2|2596.4|2592.9|2593.3|2589.8|494
1615962600000|2021-03-17 06:30:00|2596.5|2593|2595.3|2591.8|2599|2595.5|2594.4|2590.9|653
1615962900000|2021-03-17 06:35:00|2594.8|2591.3|2594.1|2590.6|2595.9|2592.4|2592.1|2589.1|515
1615963200000|2021-03-17 06:40:00|2593.7|2590.2|2593|2589.5|2594.9|2591.4|2589.4|2585.9|530
1615963500000|2021-03-17 06:45:00|2592.9|2589.4|2596.4|2592.9|2596.6|2593.1|2592.7|2589.2|396
1615963800000|2021-03-17 06:50:00|2596.3|2592.8|2601.4|2597.9|2602|2598.5|2595.2|2591.7|673
1615964100000|2021-03-17 06:55:00|2601.3|2597.8|2602|2598.5|2603|2599.5|2600.9|2597.4|526
1615964400000|2021-03-17 07:00:00|2602.1|2598.6|2600.4|2596.9|2602.5|2599|2599.4|2596.8|361
1615964700000|2021-03-17 07:05:00|2600.3|2596.8|2599.7|2596.2|2601.2|2597.9|2598.6|2595.4|394
1615965000000|2021-03-17 07:10:00|2599.6|2596.1|2599.7|2596.2|2600.5|2597|2598.1|2594.9|309
1615965300000|2021-03-17 07:15:00|2599.6|2596.1|2596|2592.5|2599.7|2596.2|2595.9|2592.4|359
1615965600000|2021-03-17 07:20:00|2595.9|2592.4|2598.3|2594.8|2598.6|2595.1|2595.8|2592.3|351
1615965900000|2021-03-17 07:25:00|2598.2|2594.7|2597.5|2594|2599.2|2595.7|2595.3|2591.8|404
1615966200000|2021-03-17 07:30:00|2597.6|2594.1|2598.5|2595|2599.5|2596|2596.6|2593.1|449
1615966500000|2021-03-17 07:35:00|2598.8|2595.3|2599.7|2596.2|2600.4|2596.9|2598.4|2594.9|398
1615966800000|2021-03-17 07:40:00|2599.6|2596.1|2598.8|2595.3|2600.9|2597.4|2598|2594.5|437
1615967100000|2021-03-17 07:45:00|2598.7|2595.2|2600.5|2597|2602.2|2598.7|2598.5|2595|429
1615967400000|2021-03-17 07:50:00|2600.6|2597.1|2602.3|2598.8|2604|2600.5|2600.4|2596.9|330
1615967700000|2021-03-17 07:55:00|2602.5|2599|2601.2|2597.7|2603|2599.5|2600.7|2597.2|396
1615968000000|2021-03-17 08:00:00|2601.1|2597.6|2598.2|2594.7|2601.8|2598.3|2596.9|2594.5|487
1615968300000|2021-03-17 08:05:00|2598.1|2594.6|2599.5|2596|2600.4|2596.9|2596.6|2593.8|503
1615968600000|2021-03-17 08:10:00|2599.3|2595.8|2601.1|2597.6|2601.6|2598.1|2599|2595.5|476
1615968900000|2021-03-17 08:15:00|2601|2597.5|2602.3|2598.8|2605.5|2602|2600.6|2597.1|500
1615969200000|2021-03-17 08:20:00|2602.5|2599|2601.7|2598.2|2603.8|2600.9|2599.1|2596.4|538
1615969500000|2021-03-17 08:25:00|2601.6|2598.1|2600.8|2597.3|2602.7|2599.6|2599.8|2596.3|414
1615969800000|2021-03-17 08:30:00|2601|2597.5|2601.4|2597.9|2604.9|2601.4|2600.6|2597.1|445
1615970100000|2021-03-17 08:35:00|2601.5|2598|2602|2598.5|2603.6|2600.1|2600.7|2597.6|455
1615970400000|2021-03-17 08:40:00|2602.1|2598.6|2600.6|2597.1|2602.8|2599.5|2600.1|2596.6|353
1615970700000|2021-03-17 08:45:00|2600.8|2597.3|2601.3|2597.8|2602.9|2599.4|2600.5|2597|378
1615971000000|2021-03-17 08:50:00|2601.2|2597.7|2600.2|2596.7|2602.3|2598.8|2600|2596.5|387
1615971300000|2021-03-17 08:55:00|2600.3|2596.8|2600.8|2597.3|2601.5|2598|2598.8|2595.7|331
1615971600000|2021-03-17 09:00:00|2600.7|2597.2|2600.7|2597.2|2601.6|2598.1|2599.5|2596|416
1615971900000|2021-03-17 09:05:00|2600.8|2597.3|2601.5|2598|2602.6|2599.1|2599.5|2596|464
1615972200000|2021-03-17 09:10:00|2601.6|2598.1|2599.3|2595.8|2601.8|2598.3|2599.1|2595.6|438
1615972500000|2021-03-17 09:15:00|2599.2|2595.7|2601.8|2598.3|2602.8|2599.3|2599.2|2595.7|421
1615972800000|2021-03-17 09:20:00|2601.9|2598.4|2606|2602.5|2607.5|2604|2601.5|2598|520
1615973100000|2021-03-17 09:25:00|2606.1|2602.6|2606.3|2602.8|2609.2|2606.1|2604.9|2602|504
1615973400000|2021-03-17 09:30:00|2606.4|2602.9|2608.6|2605.1|2608.9|2605.4|2606.2|2602.8|409
1615973700000|2021-03-17 09:35:00|2608.7|2605.2|2606.5|2603|2609|2605.9|2606.4|2602.9|367
1615974000000|2021-03-17 09:40:00|2607|2603.5|2605.8|2602.3|2607.2|2603.7|2604.4|2601.8|406
1615974300000|2021-03-17 09:45:00|2605.9|2602.4|2602.8|2600.8|2606.1|2602.9|2602.1|2600.1|382
1615974600000|2021-03-17 09:50:00|2603|2601|2605.4|2601.9|2605.8|2602.4|2602.7|2600.6|357
1615974900000|2021-03-17 09:55:00|2605.3|2601.8|2607.8|2604.3|2608|2604.5|2605.1|2601.6|435
1615975200000|2021-03-17 10:00:00|2607.3|2603.8|2605.6|2602.1|2609|2605.8|2604.2|2600.7|429
1615975500000|2021-03-17 10:05:00|2605.7|2602.2|2603.7|2601.7|2605.8|2602.6|2603.7|2600.9|290
1615975800000|2021-03-17 10:10:00|2604|2602|2601.1|2599.1|2604.8|2602.1|2600.8|2598.2|293
1615976100000|2021-03-17 10:15:00|2601|2599|2602.4|2598.9|2604.7|2601.5|2600.7|2598.2|319
1615976400000|2021-03-17 10:20:00|2602.3|2598.8|2603.4|2599.9|2604|2600.5|2602.2|2598.7|318
1615976700000|2021-03-17 10:25:00|2603.5|2600|2602.1|2598.6|2604.5|2601|2601.7|2598.5|333
1615977000000|2021-03-17 10:30:00|2602.4|2598.9|2606.7|2603.2|2606.9|2603.8|2602.3|2598.8|477
1615977300000|2021-03-17 10:35:00|2606.8|2603.3|2607.9|2604.4|2608.8|2605.3|2606.8|2603.3|377
1615977600000|2021-03-17 10:40:00|2608|2604.5|2607.6|2604.1|2608.4|2604.9|2606.2|2602.7|390
1615977900000|2021-03-17 10:45:00|2607.5|2604|2605.1|2601.6|2607.7|2604.3|2604.9|2601.4|340
1615978200000|2021-03-17 10:50:00|2605.2|2601.7|2605.3|2601.8|2606.9|2604|2604.6|2601.7|258
1615978500000|2021-03-17 10:55:00|2605.4|2601.9|2603.7|2600.2|2606.2|2602.7|2602.5|2599.1|395
1615978800000|2021-03-17 11:00:00|2603.9|2600.4|2602.7|2599.2|2603.9|2600.4|2602|2598.5|391
1615979100000|2021-03-17 11:05:00|2602.6|2599.1|2598|2594.5|2603.4|2599.9|2597.3|2593.8|546
1615979400000|2021-03-17 11:10:00|2598.1|2594.6|2595.7|2592.2|2598.6|2595.7|2595.1|2591.6|523
1615979700000|2021-03-17 11:15:00|2595.6|2592.1|2592.2|2588.7|2595.9|2592.4|2590|2586.5|626
1615980000000|2021-03-17 11:20:00|2592.3|2588.8|2590.2|2586.7|2593.4|2590.3|2589.8|2586.3|517
1615980300000|2021-03-17 11:25:00|2590.1|2586.6|2588.3|2586.3|2590.2|2587.5|2587.9|2584.7|517
1615980600000|2021-03-17 11:30:00|2588.2|2586.2|2589.9|2586.4|2590.6|2587.8|2587|2583.8|440
1615980900000|2021-03-17 11:35:00|2589.8|2586.3|2587.7|2584.2|2590.2|2586.7|2586|2582.5|495
1615981200000|2021-03-17 11:40:00|2587.5|2584|2586|2582.5|2588.2|2584.7|2584.9|2581.4|446
1615981500000|2021-03-17 11:45:00|2585.9|2582.4|2588.4|2584.9|2588.4|2585.7|2583.3|2579.8|544
1615981800000|2021-03-17 11:50:00|2588.3|2584.8|2586.7|2584.7|2588.7|2585.7|2585.7|2583|533
1615982100000|2021-03-17 11:55:00|2586.8|2584.8|2588.4|2584.9|2589.6|2586.5|2586.4|2583.7|510
1615982400000|2021-03-17 12:00:00|2587|2585|2587.1|2583.6|2589.2|2586.1|2585.4|2581.9|712
1615982700000|2021-03-17 12:05:00|2587|2583.5|2587.5|2584|2587.7|2585|2584.4|2581.4|594
1615983000000|2021-03-17 12:10:00|2587.4|2583.9|2589|2585.5|2590.4|2587.7|2584.7|2581.2|593
1615983300000|2021-03-17 12:15:00|2588.9|2585.4|2590.2|2588.2|2591.7|2588.9|2587.2|2584.4|668
1615983600000|2021-03-17 12:20:00|2590.3|2588.3|2588|2586|2592|2589.6|2587.5|2584.4|698
1615983900000|2021-03-17 12:25:00|2588.1|2586.1|2590.4|2586.9|2592.6|2590.1|2588.1|2585.6|674
1615984200000|2021-03-17 12:30:00|2590.3|2586.8|2591.9|2589.9|2594.1|2590.6|2588.9|2585.4|971
1615984500000|2021-03-17 12:35:00|2592|2590|2595.1|2593.1|2595.7|2593.7|2589.6|2587|669
1615984800000|2021-03-17 12:40:00|2594.9|2592.9|2594|2592|2595.8|2593.2|2591.5|2588.9|641
1615985100000|2021-03-17 12:45:00|2594.1|2592.1|2594|2592|2598.8|2596.8|2593.9|2591.9|588
1615985400000|2021-03-17 12:50:00|2594.1|2592.1|2591.4|2589.4|2594.5|2592.5|2591|2589|456
1615985700000|2021-03-17 12:55:00|2591.3|2589.3|2592.6|2590.6|2593.8|2591.3|2591.3|2589.3|504
1615986000000|2021-03-17 13:00:00|2592.5|2590.5|2590.1|2588.1|2593.1|2591.1|2588|2585.7|723
1615986300000|2021-03-17 13:05:00|2590.2|2588.2|2591.7|2588.2|2591.7|2588.9|2587.2|2585.2|608
1615986600000|2021-03-17 13:10:00|2591.6|2588.1|2589.9|2587.9|2596.5|2594.5|2589.2|2587.2|713
1615986900000|2021-03-17 13:15:00|2590|2588|2592.8|2590.8|2593.6|2591.2|2589.4|2586|645
1615987200000|2021-03-17 13:20:00|2592.7|2590.7|2598.3|2594.8|2601.7|2598.4|2591.2|2588.4|788
1615987500000|2021-03-17 13:25:00|2598.4|2594.9|2599.8|2596.3|2601.3|2599|2597.8|2594.8|516
1615987800000|2021-03-17 13:30:00|2600.1|2596.6|2595.3|2593.3|2606|2602.5|2593.7|2591.7|759
1615988100000|2021-03-17 13:35:00|2595.2|2593.2|2600.1|2598.1|2600.2|2598.2|2595|2592.3|656
1615988400000|2021-03-17 13:40:00|2599.9|2597.9|2604.9|2602.9|2605.8|2603.8|2599.2|2596.2|616
1615988700000|2021-03-17 13:45:00|2605|2603|2601.9|2599.9|2607|2605|2601.7|2599.7|621
1615989000000|2021-03-17 13:50:00|2601.2|2599.2|2600.7|2598.7|2604.1|2601.3|2599.2|2597.2|582
1615989300000|2021-03-17 13:55:00|2600.8|2598.8|2599.1|2597.1|2601|2598.9|2597.7|2595.7|533
1615989600000|2021-03-17 14:00:00|2599|2597|2593.6|2591.6|2602.6|2600|2590.5|2588.5|774
1615989900000|2021-03-17 14:05:00|2593.4|2591.4|2597.5|2595.5|2598.5|2596.3|2593|2591|781
1615990200000|2021-03-17 14:10:00|2597.6|2595.6|2600.3|2598.3|2602.1|2600.1|2597.6|2595.2|694
1615990500000|2021-03-17 14:15:00|2600.4|2598.4|2602.8|2600.8|2603.8|2601.4|2600.4|2598.4|729
1615990800000|2021-03-17 14:20:00|2602.9|2600.9|2605.5|2603.5|2607.4|2605.4|2601.6|2599.1|728
1615991100000|2021-03-17 14:25:00|2605.6|2603.6|2607.5|2605.5|2609.5|2607.4|2605.6|2603.6|872
1615991400000|2021-03-17 14:30:00|2607.4|2605.4|2609.4|2607.4|2611|2608|2605.3|2602.8|802
1615991700000|2021-03-17 14:35:00|2609.2|2607.2|2605.6|2603.6|2611.7|2609.7|2605|2602.5|763
1615992000000|2021-03-17 14:40:00|2606.4|2602.9|2603.1|2601.1|2606.9|2604.9|2602.7|2600.7|621
1615992300000|2021-03-17 14:45:00|2603|2601|2601.5|2599.5|2604.6|2602.6|2600.2|2597.7|694
1615992600000|2021-03-17 14:50:00|2601.8|2599.8|2606.2|2604.2|2606.7|2604.7|2601.3|2599.3|676
1615992900000|2021-03-17 14:55:00|2606.1|2604.1|2602.3|2600.3|2607.2|2605.2|2600.4|2598.4|729
1615993200000|2021-03-17 15:00:00|2602.4|2600.4|2600.5|2598.5|2604.3|2602.3|2600.2|2598.2|720
1615993500000|2021-03-17 15:05:00|2600.6|2598.6|2599.4|2597.4|2602.4|2600.4|2599.3|2597.3|573
1615993800000|2021-03-17 15:10:00|2599.6|2597.6|2597.1|2595.1|2601.8|2599.8|2596.9|2594.9|638
1615994100000|2021-03-17 15:15:00|2597.2|2595.2|2598.5|2596.5|2599.1|2597.1|2596.3|2594.3|531
1615994400000|2021-03-17 15:20:00|2598.6|2596.6|2599|2597|2600|2598|2597.6|2595.6|447
1615994700000|2021-03-17 15:25:00|2598.9|2596.9|2598.4|2596.4|2599.7|2597.7|2597.5|2595.5|402
1615995000000|2021-03-17 15:30:00|2598.5|2596.5|2595.2|2593.2|2598.7|2596.7|2594.6|2592.6|508
1615995300000|2021-03-17 15:35:00|2595.3|2593.3|2595.1|2593.1|2596.1|2594.1|2594.5|2592.5|425
1615995600000|2021-03-17 15:40:00|2595.2|2593.2|2596.7|2594.7|2597|2595|2594.3|2592.3|454
1615995900000|2021-03-17 15:45:00|2596.8|2594.8|2597.3|2595.3|2597.6|2595.6|2595.8|2593.8|388
1615996200000|2021-03-17 15:50:00|2597.2|2595.2|2600|2598|2600.8|2598.8|2597.2|2595.2|436
1615996500000|2021-03-17 15:55:00|2600.1|2598.1|2595.6|2593.6|2600.1|2598.1|2594.8|2592.5|529
1615996800000|2021-03-17 16:00:00|2595.4|2593.4|2591.7|2589.7|2595.5|2593.5|2590.6|2588.4|626
1615997100000|2021-03-17 16:05:00|2591.6|2589.6|2592.6|2590.6|2593.4|2591.4|2590.6|2588.5|482
1615997400000|2021-03-17 16:10:00|2592.7|2590.7|2592.3|2590.3|2593.7|2591.7|2590.8|2588.8|501
1615997700000|2021-03-17 16:15:00|2592.4|2590.4|2593.7|2591.7|2594.2|2592.2|2591.2|2589.2|380
1615998000000|2021-03-17 16:20:00|2593.6|2591.6|2593.6|2591.6|2595.4|2593.4|2593.4|2590.8|353
1615998300000|2021-03-17 16:25:00|2593.7|2591.7|2594.7|2592.7|2596.1|2594.1|2593.6|2590.9|427
1615998600000|2021-03-17 16:30:00|2594.5|2592.5|2593.5|2591.5|2594.8|2592.8|2592.5|2589.8|397
1615998900000|2021-03-17 16:35:00|2593.6|2591.6|2591.5|2589.5|2593.8|2591.8|2590.4|2588.4|399
1615999200000|2021-03-17 16:40:00|2591.4|2589.4|2593.4|2591.4|2594|2592|2591|2589|412
1615999500000|2021-03-17 16:45:00|2593.2|2591.2|2593.1|2591.1|2595|2593|2592.7|2590.1|409
1615999800000|2021-03-17 16:50:00|2593|2591|2595.2|2593.2|2595.2|2593.2|2593|2591|251
1616000100000|2021-03-17 16:55:00|2595.1|2593.1|2595.9|2592.4|2595.9|2593.4|2593.9|2591.3|333
1616000400000|2021-03-17 17:00:00|2596|2592.5|2596.7|2594.7|2598.8|2596.6|2594.9|2592.4|455
1616000700000|2021-03-17 17:05:00|2596.6|2594.6|2597.6|2595.6|2597.7|2595.7|2595.1|2593.1|332
1616001000000|2021-03-17 17:10:00|2597.4|2595.4|2598.7|2596.7|2599.3|2597.3|2595.6|2593.6|288
1616001300000|2021-03-17 17:15:00|2598.8|2596.8|2597.6|2595.6|2599.3|2597.3|2595.8|2593.3|320
1616001600000|2021-03-17 17:20:00|2597.7|2595.7|2601.4|2599.4|2601.5|2599.4|2596.5|2594.5|358
1616001900000|2021-03-17 17:25:00|2601.3|2599.3|2602.2|2600.2|2603.5|2601.4|2601.3|2599.3|394
1616002200000|2021-03-17 17:30:00|2602.3|2600.3|2601.5|2599.5|2603.8|2601.5|2601.2|2599.2|267
1616002500000|2021-03-17 17:35:00|2601.6|2599.6|2603.1|2601.1|2603.7|2601.7|2601.6|2599.6|279
1616002800000|2021-03-17 17:40:00|2603|2601|2602.2|2600.2|2603.5|2601.2|2601.8|2599.8|207
1616003100000|2021-03-17 17:45:00|2602.3|2600.3|2603.4|2601.4|2604.7|2601.8|2602.1|2599.8|149
1616003400000|2021-03-17 17:50:00|2603.5|2601.5|2604|2600.5|2604.7|2602|2603.1|2600.5|196
1616003700000|2021-03-17 17:55:00|2604.1|2600.6|2605.2|2601.7|2607.5|2603.3|2603.2|2600.5|399
1616004000000|2021-03-17 18:00:00|2609.4|2600.1|2614.3|2610.8|2624.9|2621.4|2608.2|2600.1|1897
1616004300000|2021-03-17 18:05:00|2614.2|2610.7|2615.9|2612.4|2622.7|2619.2|2612.4|2608.9|1712
1616004600000|2021-03-17 18:10:00|2616.3|2612.8|2626.1|2622.6|2627.8|2624.3|2616|2612.8|1500
1616004900000|2021-03-17 18:15:00|2626.3|2622.8|2624.8|2621.3|2628.5|2625|2620.8|2617.3|1576
1616005200000|2021-03-17 18:20:00|2624.7|2621.2|2622|2620|2626.9|2624.2|2620.6|2617.7|1444
1616005500000|2021-03-17 18:25:00|2621.9|2619.9|2627.1|2623.6|2630.3|2626.8|2621.6|2618.9|1236
1616005800000|2021-03-17 18:30:00|2627.3|2623.8|2620.4|2618.4|2630.2|2627.6|2619.9|2617.1|1181
1616006100000|2021-03-17 18:35:00|2620.6|2618.6|2636.2|2632.7|2641|2637.5|2620.6|2618.4|1392
1616006400000|2021-03-17 18:40:00|2636.3|2632.8|2643.5|2640|2644.2|2640.8|2634.4|2630.9|1182
1616006700000|2021-03-17 18:45:00|2643.2|2639.7|2635.6|2633.6|2645.6|2642.3|2634.1|2631.4|1155
1616007000000|2021-03-17 18:50:00|2635.5|2633.5|2639.7|2636.2|2642|2638.9|2633|2630.1|1035
1616007300000|2021-03-17 18:55:00|2639.8|2636.3|2648.6|2645.1|2649.3|2645.8|2637.7|2634.6|902
1616007600000|2021-03-17 19:00:00|2648.7|2645.2|2652|2648.5|2652.7|2649.5|2646.3|2642.8|1068
1616007900000|2021-03-17 19:05:00|2652.2|2648.7|2649.2|2645.7|2653.9|2650.4|2648.3|2644.8|949
1616008200000|2021-03-17 19:10:00|2649.1|2645.6|2647.7|2645.7|2653.6|2650.4|2647.1|2643.6|958
1616008500000|2021-03-17 19:15:00|2647.2|2645.2|2645.7|2643.7|2651.5|2648.8|2645.7|2642.9|664
1616008800000|2021-03-17 19:20:00|2645.8|2643.8|2646.5|2643|2648.6|2645.1|2644|2640.6|871
1616009100000|2021-03-17 19:25:00|2645.9|2642.4|2647.5|2644|2647.9|2644.4|2643.3|2640.1|749
1616009400000|2021-03-17 19:30:00|2647.2|2643.7|2648.4|2644.9|2653.9|2650.5|2645.9|2642.4|1012
1616009700000|2021-03-17 19:35:00|2648.1|2644.6|2639.3|2635.8|2648.1|2644.6|2638.3|2634.8|865
1616010000000|2021-03-17 19:40:00|2639.2|2635.7|2637.9|2634.4|2641.8|2638.9|2637.4|2634.3|731
1616010300000|2021-03-17 19:45:00|2638|2634.5|2634.3|2630.8|2638.8|2636|2634|2630.7|827
1616010600000|2021-03-17 19:50:00|2634|2630.5|2629.6|2626.1|2634.2|2631.6|2628.7|2625.5|954
1616010900000|2021-03-17 19:55:00|2629.8|2626.3|2632.5|2629|2633.6|2630.5|2628.5|2625.1|822
1616011200000|2021-03-17 20:00:00|2632.6|2629.1|2634.3|2630.8|2635.3|2632.5|2632|2629.1|485
1616011500000|2021-03-17 20:05:00|2633.7|2631.7|2633.4|2629.9|2635.1|2632.4|2631.5|2628.6|297
1616011800000|2021-03-17 20:10:00|2632.9|2630.9|2633.8|2630.3|2634.2|2631.6|2631.3|2628.5|257
1616012100000|2021-03-17 20:15:00|2633.6|2630.1|2632.9|2630.9|2634.4|2631.2|2632.7|2629.4|201
1616012400000|2021-03-17 20:20:00|2633.7|2630.2|2634.1|2632.1|2634.8|2632.1|2632.5|2629.8|139
1616012700000|2021-03-17 20:25:00|2633.6|2631.6|2634.4|2630.9|2634.8|2632.1|2633.1|2630.5|127
1616013000000|2021-03-17 20:30:00|2634.3|2630.8|2634.4|2630.9|2635|2631.5|2632.6|2629.7|213
1616013300000|2021-03-17 20:35:00|2634.3|2630.8|2632.7|2629.2|2635.2|2631.7|2631.9|2628.5|222
1616013600000|2021-03-17 20:40:00|2632.6|2629.1|2634.1|2630.6|2635.1|2631.9|2632.4|2628.1|182
1616013900000|2021-03-17 20:45:00|2634.6|2631.1|2632.5|2629|2635.4|2631.6|2631.1|2627.6|203
1616014200000|2021-03-17 20:50:00|2633|2629.5|2632.2|2628.7|2634.8|2630.3|2631.5|2627.1|240
1616014500000|2021-03-17 20:55:00|2632.3|2628.8|2632.7|2629.2|2633.5|2630|2631.6|2627.4|202
1616018400000|2021-03-17 22:00:00|2633.7|2630.2|2642|2633.9|2644.4|2640.3|2633.7|2630.2|353
1616018700000|2021-03-17 22:05:00|2641.9|2635.7|2642.1|2638.6|2644.7|2641.2|2639.9|2633.4|415
1616019000000|2021-03-17 22:10:00|2642.2|2638.7|2642.9|2639.4|2643|2639.5|2639.5|2633.2|252
1616019300000|2021-03-17 22:15:00|2641.8|2638.3|2642|2638.5|2643.8|2640.3|2640.5|2634.7|263
1616019600000|2021-03-17 22:20:00|2642.1|2638.6|2638.6|2635.1|2642.3|2638.8|2638.4|2633.3|212
1616019900000|2021-03-17 22:25:00|2638.5|2635|2640.5|2637|2641.8|2638.3|2638.2|2631.1|325
1616020200000|2021-03-17 22:30:00|2640.4|2636.9|2639.8|2636.3|2641.6|2638.1|2638.8|2633.6|331
1616020500000|2021-03-17 22:35:00|2640|2636.5|2641.7|2638.2|2642.2|2638.7|2638.2|2633.3|309
1616020800000|2021-03-17 22:40:00|2640.1|2634.1|2641.6|2638.1|2642.8|2639.3|2639.2|2634.1|295
1616021100000|2021-03-17 22:45:00|2641.5|2638|2636.4|2632.9|2641.7|2638.2|2633.9|2629.5|373
1616021400000|2021-03-17 22:50:00|2636.1|2632.6|2637.9|2634.4|2640.2|2636.7|2633.8|2628.3|326
1616021700000|2021-03-17 22:55:00|2637.8|2634.3|2637.7|2634.2|2638.8|2635.3|2636.1|2629.8|269
1616022000000|2021-03-17 23:00:00|2637.9|2634.4|2638.9|2635.4|2639.8|2636.3|2635.7|2630.8|262
1616022300000|2021-03-17 23:05:00|2637.8|2634.3|2636.6|2633.1|2638.4|2634.9|2634.9|2629.1|239
1616022600000|2021-03-17 23:10:00|2635.5|2632|2636.6|2633.1|2639.1|2635.6|2634.8|2630.1|280
1616022900000|2021-03-17 23:15:00|2636.5|2633|2635.3|2631.8|2637.6|2634.1|2633.7|2628.7|350
1616023200000|2021-03-17 23:20:00|2634.5|2631|2635|2631.5|2636.2|2632.7|2633.8|2628.1|294
1616023500000|2021-03-17 23:25:00|2635.1|2631.6|2635.1|2631.6|2638|2634.5|2634.5|2629.4|289
1616023800000|2021-03-17 23:30:00|2635|2631.5|2640.6|2637.1|2644.1|2638.7|2635|2631.1|453
1616024100000|2021-03-17 23:35:00|2641.2|2637.7|2640.2|2636.7|2645.2|2639.7|2639.5|2636.1|223
1616024400000|2021-03-17 23:40:00|2640.3|2636.8|2639|2635.5|2640.5|2637.2|2637.6|2634.6|252
1616024700000|2021-03-17 23:45:00|2638.9|2635.4|2637.2|2633.7|2639.9|2636.4|2636.2|2633|233
1616025000000|2021-03-17 23:50:00|2636.7|2633.2|2637.8|2634.3|2638.3|2634.8|2635.8|2632.8|238
1616025300000|2021-03-17 23:55:00|2637.6|2634.1|2638.8|2635.3|2639.6|2636.1|2637.4|2633.9|208
1616025600000|2021-03-18 00:00:00|2638.9|2635.4|2638.5|2635|2640.3|2636.8|2636|2632.5|414
1616025900000|2021-03-18 00:05:00|2637.7|2634.2|2641.3|2637.8|2642.6|2639.1|2636.8|2633.3|580
1616026200000|2021-03-18 00:10:00|2641.4|2637.9|2642.3|2638.8|2642.5|2639|2640.3|2636.8|364
1616026500000|2021-03-18 00:15:00|2642.4|2638.9|2641|2637.5|2643.9|2640.4|2640.6|2637.3|320
1616026800000|2021-03-18 00:20:00|2640.8|2637.3|2642|2638.5|2642.9|2639.4|2639.4|2635.9|253
1616027100000|2021-03-18 00:25:00|2642.1|2638.6|2642.7|2639.2|2643.8|2640.3|2641.8|2638.3|340
1616027400000|2021-03-18 00:30:00|2642.6|2639.1|2640.6|2637.1|2643.6|2640.1|2640|2636.5|506
1616027700000|2021-03-18 00:35:00|2640.5|2637|2639.4|2635.9|2641.9|2638.4|2639.1|2635.6|246
1616028000000|2021-03-18 00:40:00|2639.5|2636|2636.8|2633.3|2640.4|2636.9|2635.3|2632.4|361
1616028300000|2021-03-18 00:45:00|2636.9|2633.4|2636.3|2632.8|2637.6|2634.4|2635.8|2632.3|353
1616028600000|2021-03-18 00:50:00|2636.2|2632.7|2635.3|2631.8|2636.7|2633.2|2634.8|2631.3|322
1616028900000|2021-03-18 00:55:00|2635.2|2631.7|2635.2|2631.7|2635.8|2632.3|2632.9|2629.4|360
1616029200000|2021-03-18 01:00:00|2635.4|2631.9|2643.1|2639.6|2650.8|2647.3|2635.2|2631.7|1062
1616029500000|2021-03-18 01:05:00|2643.3|2639.8|2648.7|2645.2|2650.4|2646.9|2643.2|2639.7|806
1616029800000|2021-03-18 01:10:00|2648.6|2645.1|2651.8|2648.3|2652.3|2648.8|2648.2|2644.7|822
1616030100000|2021-03-18 01:15:00|2651.7|2648.2|2655.4|2651.9|2656.8|2653.3|2651.1|2647.6|834
1616030400000|2021-03-18 01:20:00|2655.6|2652.1|2656|2652.5|2660.2|2656.7|2655.5|2652|789
1616030700000|2021-03-18 01:25:00|2655.9|2652.4|2652.6|2649.1|2656.3|2652.8|2651.3|2648.5|665
1616031000000|2021-03-18 01:30:00|2652.7|2649.2|2650.6|2647.1|2654.1|2650.6|2648|2644.5|788
1616031300000|2021-03-18 01:35:00|2650.7|2647.2|2652.4|2648.9|2653|2649.5|2648.8|2645.3|620
1616031600000|2021-03-18 01:40:00|2652.3|2648.8|2656.7|2653.2|2657.6|2654.1|2652.3|2648.8|687
1616031900000|2021-03-18 01:45:00|2656.6|2653.1|2658.2|2654.7|2659.2|2655.7|2655.4|2652.7|524
1616032200000|2021-03-18 01:50:00|2658.1|2654.6|2657|2653.5|2658.9|2655.4|2654.8|2651.9|433
1616032500000|2021-03-18 01:55:00|2656.9|2653.4|2657|2653.5|2662|2658.5|2655.8|2652.9|519
1616032800000|2021-03-18 02:00:00|2657.1|2653.6|2652.6|2649.1|2659.7|2656.2|2652.1|2648.6|601
1616033100000|2021-03-18 02:05:00|2652.8|2649.3|2652.2|2648.7|2654.2|2650.7|2651|2647.5|518
1616033400000|2021-03-18 02:10:00|2652.3|2648.8|2653.1|2649.6|2654.2|2650.7|2651.4|2647.9|428
1616033700000|2021-03-18 02:15:00|2653.2|2649.7|2653.9|2650.4|2655.2|2651.7|2652.3|2648.8|291
1616034000000|2021-03-18 02:20:00|2654|2650.5|2652.2|2648.7|2654|2650.5|2651.8|2648.3|373
1616034300000|2021-03-18 02:25:00|2652.1|2648.6|2658.1|2654.6|2658.4|2655.1|2651.4|2647.9|393
1616034600000|2021-03-18 02:30:00|2658.2|2654.7|2661.2|2657.7|2662.1|2658.6|2657.5|2654.2|667
1616034900000|2021-03-18 02:35:00|2661.1|2657.6|2660.2|2656.7|2662.9|2660.2|2660|2656.5|447
1616035200000|2021-03-18 02:40:00|2660.1|2656.6|2659.6|2656.1|2662|2658.8|2659|2655.5|658
1616035500000|2021-03-18 02:45:00|2659.7|2656.2|2662.5|2659|2662.9|2659.4|2659.5|2656|501
1616035800000|2021-03-18 02:50:00|2662.6|2659.1|2663.1|2659.6|2664.6|2661.1|2660.9|2657.4|501
1616036100000|2021-03-18 02:55:00|2663|2659.5|2662.3|2658.8|2664.8|2661.9|2661.5|2658|512
1616036400000|2021-03-18 03:00:00|2662.2|2658.7|2658.9|2655.4|2664.7|2661.2|2658.9|2655.4|587
1616036700000|2021-03-18 03:05:00|2659|2655.5|2656.3|2652.8|2659.1|2655.6|2653|2649.5|786
1616037000000|2021-03-18 03:10:00|2656.2|2652.7|2654.6|2651.1|2658|2654.5|2654.1|2650.6|612
1616037300000|2021-03-18 03:15:00|2654.7|2651.2|2655.1|2651.6|2656.9|2653.4|2653.6|2650.1|603
1616037600000|2021-03-18 03:20:00|2654.9|2651.4|2650.5|2647|2654.9|2651.4|2649.1|2645.6|658
1616037900000|2021-03-18 03:25:00|2650.4|2646.9|2650.8|2647.3|2651.4|2648.1|2647|2643.5|668
1616038200000|2021-03-18 03:30:00|2650.6|2647.1|2648.4|2644.9|2651.1|2647.6|2648|2644.5|539
1616038500000|2021-03-18 03:35:00|2648.5|2645|2647.1|2643.6|2649.5|2646|2645.8|2642.3|472
1616038800000|2021-03-18 03:40:00|2646.8|2643.3|2648.1|2644.6|2648.9|2645.4|2646.4|2642.9|428
1616039100000|2021-03-18 03:45:00|2648|2644.5|2647.7|2644.2|2648.9|2645.4|2647.2|2643.7|410
1616039400000|2021-03-18 03:50:00|2647.8|2644.3|2645.8|2642.3|2648.3|2644.8|2645.6|2642.1|308
1616039700000|2021-03-18 03:55:00|2645.7|2642.2|2645.3|2641.8|2646.8|2643.9|2644.4|2640.9|398
1616040000000|2021-03-18 04:00:00|2645.5|2642|2646.9|2643.4|2647.5|2644|2645.2|2641.7|307
1616040300000|2021-03-18 04:05:00|2647|2643.5|2648.7|2645.2|2649.5|2646|2646.9|2643.4|305
1616040600000|2021-03-18 04:10:00|2648.8|2645.3|2645.5|2642|2648.9|2645.4|2645.3|2641.8|360
1616040900000|2021-03-18 04:15:00|2645.4|2641.9|2642.4|2638.9|2645.8|2642.3|2642.3|2638.8|338
1616041200000|2021-03-18 04:20:00|2642.5|2639|2642.6|2639.1|2642.9|2640.1|2641.1|2637.6|293
1616041500000|2021-03-18 04:25:00|2642.7|2639.2|2643.8|2640.3|2644.5|2641|2641.9|2638.8|295
1616041800000|2021-03-18 04:30:00|2643.7|2640.2|2645.3|2641.8|2645.8|2642.3|2642.1|2638.6|349
1616042100000|2021-03-18 04:35:00|2645.2|2641.7|2647.3|2643.8|2647.6|2644.1|2645|2641.5|243
1616042400000|2021-03-18 04:40:00|2647.4|2643.9|2648.2|2644.7|2648.5|2645.4|2647.1|2643.6|244
1616042700000|2021-03-18 04:45:00|2648.1|2644.6|2650|2646.5|2651|2647.5|2648|2644.5|289
1616043000000|2021-03-18 04:50:00|2650.1|2646.6|2651.9|2648.4|2652.2|2648.7|2649.9|2646.4|188
1616043300000|2021-03-18 04:55:00|2651.8|2648.3|2651.9|2648.4|2652.8|2649.3|2651.5|2648|208
1616043600000|2021-03-18 05:00:00|2651.8|2648.3|2651.7|2648.2|2653.2|2649.7|2650.5|2647|291
1616043900000|2021-03-18 05:05:00|2651.8|2648.3|2652.3|2648.8|2653.1|2649.6|2651.4|2648.1|235
1616044200000|2021-03-18 05:10:00|2652.4|2648.9|2654.2|2650.7|2655.7|2652.2|2651.1|2647.9|316
1616044500000|2021-03-18 05:15:00|2653.9|2650.4|2654.1|2650.6|2656|2653|2653.7|2650.2|354
1616044800000|2021-03-18 05:20:00|2654.2|2650.7|2652.5|2649|2654.6|2651.1|2651.4|2648.5|270
1616045100000|2021-03-18 05:25:00|2652.3|2648.8|2652.2|2648.7|2653.3|2649.9|2651.7|2648.3|300
1616045400000|2021-03-18 05:30:00|2652.1|2648.6|2656.2|2652.7|2657.7|2654.2|2647.9|2644.4|677
1616045700000|2021-03-18 05:35:00|2656.3|2652.8|2653.7|2650.2|2656.8|2653.3|2652.9|2649.4|509
1616046000000|2021-03-18 05:40:00|2654.2|2650.7|2650.5|2647|2655|2651.5|2650.2|2646.7|678
1616046300000|2021-03-18 05:45:00|2650.6|2647.1|2652.6|2649.1|2653|2649.5|2648.5|2645|616
1616046600000|2021-03-18 05:50:00|2652.9|2649.4|2651.4|2647.9|2653.3|2649.8|2649.7|2646.2|406
1616046900000|2021-03-18 05:55:00|2651.3|2647.8|2650.3|2646.8|2653.4|2649.9|2649.6|2646.1|387
1616047200000|2021-03-18 06:00:00|2650.2|2646.7|2649.3|2645.8|2651|2647.5|2647.6|2644.1|481
1616047500000|2021-03-18 06:05:00|2649.1|2645.6|2651.3|2647.8|2652.1|2648.6|2648.3|2644.8|350
1616047800000|2021-03-18 06:10:00|2651.2|2647.7|2652.7|2649.2|2653|2649.5|2650.6|2647.2|347
1616048100000|2021-03-18 06:15:00|2652.9|2649.4|2653.5|2650|2655.2|2652.4|2651.7|2648.2|384
1616048400000|2021-03-18 06:20:00|2653.8|2650.3|2657.3|2653.8|2657.3|2653.8|2653.6|2650.2|321
1616048700000|2021-03-18 06:25:00|2657.4|2653.9|2657.3|2653.8|2658.9|2655.4|2656|2652.6|413
1616049000000|2021-03-18 06:30:00|2656.9|2653.4|2659.3|2655.8|2660.4|2656.9|2656|2652.5|425
1616049300000|2021-03-18 06:35:00|2659.5|2656|2662.1|2658.6|2663.4|2659.9|2658.7|2655.2|588
1616049600000|2021-03-18 06:40:00|2662|2658.5|2658.7|2655.2|2663.5|2660.4|2658.2|2654.7|556
1616049900000|2021-03-18 06:45:00|2658.6|2655.1|2660|2656.5|2661.8|2658.3|2658.6|2655.1|525
1616050200000|2021-03-18 06:50:00|2660.1|2656.6|2660.2|2656.7|2662.1|2658.6|2659.1|2655.6|524
1616050500000|2021-03-18 06:55:00|2660.5|2657|2661.9|2658.4|2663.6|2660.1|2657.7|2654.2|617
1616050800000|2021-03-18 07:00:00|2661.8|2658.3|2664.8|2661.3|2664.8|2661.3|2659.1|2655.6|496
1616051100000|2021-03-18 07:05:00|2664.7|2661.2|2664|2660.5|2665.8|2662.3|2658.8|2655.3|670
1616051400000|2021-03-18 07:10:00|2664.1|2660.6|2660.8|2657.3|2664.9|2661.4|2660.6|2657.1|498
1616051700000|2021-03-18 07:15:00|2660.6|2657.1|2659|2655.5|2661.2|2657.7|2656.8|2653.6|662
1616052000000|2021-03-18 07:20:00|2659.1|2655.6|2650.3|2646.8|2659.4|2656.7|2649.8|2646.3|979
1616052300000|2021-03-18 07:25:00|2650.1|2646.6|2647.5|2644|2651.1|2647.8|2643|2639.5|880
1616052600000|2021-03-18 07:30:00|2647.4|2643.9|2642.7|2639.2|2648|2644.7|2642.1|2638.6|963
1616052900000|2021-03-18 07:35:00|2642.6|2639.1|2639.8|2636.3|2644|2640.5|2634.3|2630.8|976
1616053200000|2021-03-18 07:40:00|2639.9|2636.4|2635.3|2631.8|2640.1|2637|2634.8|2631.3|878
1616053500000|2021-03-18 07:45:00|2635.2|2631.7|2637.5|2634|2638.7|2635.2|2633.7|2630.7|968
1616053800000|2021-03-18 07:50:00|2637.6|2634.1|2640|2636.5|2641.1|2637.6|2636.3|2632.8|1018
1616054100000|2021-03-18 07:55:00|2640.5|2637|2637.9|2634.4|2640.9|2637.4|2637.2|2633.7|988
1616054400000|2021-03-18 08:00:00|2637.7|2634.2|2642.5|2639|2643.1|2639.6|2636.1|2632.6|1031
1616054700000|2021-03-18 08:05:00|2642.8|2639.3|2639.6|2636.1|2644.7|2641.2|2638.5|2635.8|880
1616055000000|2021-03-18 08:10:00|2640|2636.5|2641.5|2638|2642.1|2638.6|2637.5|2634|876
1616055300000|2021-03-18 08:15:00|2641.4|2637.9|2641.8|2638.3|2643.7|2640.2|2640|2636.5|717
1616055600000|2021-03-18 08:20:00|2641.6|2638.1|2642.2|2638.7|2643.1|2639.6|2639.8|2636.3|651
1616055900000|2021-03-18 08:25:00|2642.3|2638.8|2638.1|2634.6|2643.1|2639.6|2637.6|2634.3|591
1616056200000|2021-03-18 08:30:00|2638|2634.5|2633.9|2630.4|2639.3|2635.8|2631.5|2628.8|553
1616056500000|2021-03-18 08:35:00|2634.1|2630.6|2637.3|2633.8|2639.2|2635.7|2631.1|2628.4|639
1616056800000|2021-03-18 08:40:00|2637.1|2633.6|2632.5|2629|2638.4|2634.9|2632.2|2628.7|710
1616057100000|2021-03-18 08:45:00|2632.6|2629.1|2628.2|2624.7|2633.8|2630.3|2625.9|2622.4|955
1616057400000|2021-03-18 08:50:00|2628|2624.5|2622|2618.5|2628.3|2624.8|2615.8|2612.3|993
1616057700000|2021-03-18 08:55:00|2621.9|2618.4|2626.1|2622.6|2629.3|2625.8|2620.6|2618.1|806
1616058000000|2021-03-18 09:00:00|2626.2|2622.7|2625.3|2621.8|2626.5|2623.1|2622.1|2619.1|676
1616058300000|2021-03-18 09:05:00|2625.2|2621.7|2629.1|2625.6|2629.7|2626.2|2624.4|2621.3|622
1616058600000|2021-03-18 09:10:00|2629|2625.5|2628.2|2626.2|2630.3|2627.3|2627.2|2624.5|556
1616058900000|2021-03-18 09:15:00|2628.9|2625.4|2630|2628|2633.3|2630.1|2628.6|2625.4|560
1616059200000|2021-03-18 09:20:00|2630.2|2628.2|2631.5|2628|2632.8|2630.1|2629.3|2625.9|574
1616059500000|2021-03-18 09:25:00|2631.6|2628.1|2628.1|2624.6|2631.6|2628.1|2626|2622.5|515
1616059800000|2021-03-18 09:30:00|2628.3|2624.8|2631|2627.5|2631|2627.5|2627.5|2624|399
1616060100000|2021-03-18 09:35:00|2630.9|2627.4|2629.6|2626.1|2631|2627.5|2628.9|2625.4|410
1616060400000|2021-03-18 09:40:00|2629.8|2626.3|2628.3|2624.8|2630|2626.5|2627|2623.5|383
1616060700000|2021-03-18 09:45:00|2628.1|2624.6|2625.5|2622|2628.7|2625.9|2624.8|2621.3|521
1616061000000|2021-03-18 09:50:00|2625.3|2621.8|2619.8|2616.3|2625.9|2622.4|2619.4|2615.9|470
1616061300000|2021-03-18 09:55:00|2619.9|2616.4|2619.7|2616.2|2620.5|2617.8|2612.1|2608.6|780
1616061600000|2021-03-18 10:00:00|2620.1|2616.6|2621.4|2617.9|2621.6|2618.7|2614.9|2611.4|791
1616061900000|2021-03-18 10:05:00|2621.1|2617.6|2620.7|2617.2|2622.4|2619.2|2619.1|2616.1|782
1616062200000|2021-03-18 10:10:00|2620.6|2617.1|2613.7|2610.2|2621.5|2618.7|2613.3|2609.8|692
1616062500000|2021-03-18 10:15:00|2613.8|2610.3|2616.9|2613.4|2618.6|2615.5|2613.2|2609.7|566
1616062800000|2021-03-18 10:20:00|2616.7|2613.2|2616.3|2612.8|2616.7|2613.3|2613.6|2610.4|542
1616063100000|2021-03-18 10:25:00|2616|2612.5|2615.6|2612.1|2616.2|2612.7|2610|2606.5|554
1616063400000|2021-03-18 10:30:00|2615.7|2612.2|2618.6|2615.1|2619.1|2615.8|2613.8|2610.4|617
1616063700000|2021-03-18 10:35:00|2618.7|2615.2|2619.2|2615.7|2621.4|2617.9|2617.9|2614.4|695
1616064000000|2021-03-18 10:40:00|2619.3|2615.8|2619.8|2616.3|2620.8|2617.8|2618.7|2615.2|592
1616064300000|2021-03-18 10:45:00|2619.6|2616.1|2618.5|2615|2619.7|2616.2|2617|2613.5|680
1616064600000|2021-03-18 10:50:00|2618.6|2615.1|2620.5|2617|2622|2618.5|2618.1|2614.6|709
1616064900000|2021-03-18 10:55:00|2620.8|2617.3|2618|2614.5|2621.4|2617.9|2616.9|2613.4|672
1616065200000|2021-03-18 11:00:00|2618.5|2615|2621.3|2617.8|2622.2|2618.9|2616.4|2612.9|912
1616065500000|2021-03-18 11:05:00|2621.5|2618|2625.1|2621.6|2625.4|2622.6|2620.9|2617.5|694
1616065800000|2021-03-18 11:10:00|2624.9|2621.4|2622|2618.5|2625.8|2623.1|2621.5|2618|649
1616066100000|2021-03-18 11:15:00|2622.1|2618.6|2623|2619.5|2623.6|2620.1|2619.5|2616.2|618
1616066400000|2021-03-18 11:20:00|2622.9|2619.4|2622.1|2618.6|2625|2621.7|2621.1|2617.8|705
1616066700000|2021-03-18 11:25:00|2622.4|2618.9|2618.2|2614.7|2622.4|2618.9|2616|2612.8|772
1616067000000|2021-03-18 11:30:00|2618|2614.5|2615|2611.5|2618|2614.5|2613.6|2610.1|968
1616067300000|2021-03-18 11:35:00|2614.9|2611.4|2612.8|2609.3|2615.8|2612.3|2608.9|2605.4|1112
1616067600000|2021-03-18 11:40:00|2612.7|2609.2|2610.9|2608.9|2612.9|2609.5|2609.8|2606.5|824
1616067900000|2021-03-18 11:45:00|2611|2609|2613.7|2610.2|2615.4|2612.2|2609.2|2606|1001
1616068200000|2021-03-18 11:50:00|2613.6|2610.1|2614|2610.5|2616.5|2613.7|2611.7|2608.2|827
1616068500000|2021-03-18 11:55:00|2613.9|2610.4|2614.7|2611.2|2616.4|2613.4|2612.3|2609.3|756
1616068800000|2021-03-18 12:00:00|2614.8|2611.3|2622.9|2620.9|2624.9|2621.9|2614.8|2611.3|935
1616069100000|2021-03-18 12:05:00|2622.5|2620.5|2620.7|2617.2|2623.3|2620.5|2618.5|2615.4|763
1616069400000|2021-03-18 12:10:00|2620.4|2616.9|2618.5|2615|2622.1|2618.6|2617.5|2614|881
1616069700000|2021-03-18 12:15:00|2618.8|2615.3|2616.5|2613|2618.8|2615.7|2612|2608.7|1065
1616070000000|2021-03-18 12:20:00|2616.3|2612.8|2618.7|2615.2|2618.8|2615.3|2612.2|2608.7|969
1616070300000|2021-03-18 12:25:00|2619.1|2615.6|2618.2|2614.7|2620.5|2617.5|2616.2|2613.5|467
1616070600000|2021-03-18 12:30:00|2617.5|2614|2623.1|2619.6|2624.5|2621|2614.7|2611.2|1069
1616070900000|2021-03-18 12:35:00|2623|2619.5|2619|2617|2624.9|2621.4|2618.7|2615.2|941
1616071200000|2021-03-18 12:40:00|2619.1|2617.1|2613.8|2611.8|2619.7|2617.3|2611.4|2607.9|1199
1616071500000|2021-03-18 12:45:00|2613.9|2611.9|2616.8|2614.8|2618|2615.2|2612.4|2609.5|1244
1616071800000|2021-03-18 12:50:00|2616.7|2614.7|2619.8|2616.3|2620.1|2617.9|2616.1|2613.8|1117
1616072100000|2021-03-18 12:55:00|2619.5|2616|2616.8|2613.3|2621.7|2618.8|2615.3|2612.8|1091
1616072400000|2021-03-18 13:00:00|2616.6|2613.1|2607.8|2605.8|2619.4|2617.1|2605.9|2603.9|1468
1616072700000|2021-03-18 13:05:00|2607.3|2605.3|2598.7|2595.2|2609.7|2607|2594.6|2592|1369
1616073000000|2021-03-18 13:10:00|2599|2595.5|2597.6|2595.6|2600|2597|2593.8|2590.4|1381
1616073300000|2021-03-18 13:15:00|2597.5|2595.5|2598.6|2595.1|2600.2|2597.3|2595.3|2592.3|1225
1616073600000|2021-03-18 13:20:00|2598.7|2595.2|2598.1|2594.6|2600.9|2598.6|2595|2593|1115
1616073900000|2021-03-18 13:25:00|2598|2594.5|2586.6|2584.6|2598.2|2595.2|2584.2|2582.2|1085
1616074200000|2021-03-18 13:30:00|2586.7|2584.7|2598.5|2595|2600.8|2598.2|2585.8|2582.4|890
1616074500000|2021-03-18 13:35:00|2598.4|2594.9|2597.7|2594.2|2598.7|2595.8|2591.1|2587.7|862
1616074800000|2021-03-18 13:40:00|2597.9|2594.4|2602.4|2598.9|2604.6|2602.1|2597.7|2594.2|827
1616075100000|2021-03-18 13:45:00|2602.5|2599|2596.7|2594.7|2603.5|2600.4|2596|2592.9|741
1616075400000|2021-03-18 13:50:00|2596.9|2594.9|2601.7|2599.7|2604.3|2602.3|2595.6|2592.9|781
1616075700000|2021-03-18 13:55:00|2601.6|2599.6|2605.2|2603.2|2607.4|2604.6|2599.6|2597.6|911
1616076000000|2021-03-18 14:00:00|2605.6|2602.1|2608.2|2604.7|2609.7|2607.2|2599.8|2597.8|1133
1616076300000|2021-03-18 14:05:00|2608.4|2604.9|2608.9|2606.9|2611.3|2608.7|2606.7|2604.4|1022
1616076600000|2021-03-18 14:10:00|2608.6|2606.6|2606.8|2604.8|2609.2|2607.2|2604.1|2601.6|928
1616076900000|2021-03-18 14:15:00|2606.7|2604.7|2608.5|2606.5|2610.3|2606.8|2602.7|2599.6|953
1616077200000|2021-03-18 14:20:00|2608.9|2606.9|2603.8|2601.8|2609|2607|2602.9|2600.7|724
1616077500000|2021-03-18 14:25:00|2603.7|2601.7|2603.5|2601.5|2609.3|2606.5|2602|2600|846
1616077800000|2021-03-18 14:30:00|2603.6|2601.6|2606|2604|2608.8|2605.3|2599.1|2596.9|954
1616078100000|2021-03-18 14:35:00|2605.9|2603.9|2610|2608|2612.9|2610.3|2604|2601.2|1079
1616078400000|2021-03-18 14:40:00|2609.9|2607.9|2606.9|2604.9|2613.3|2610.9|2606|2603.5|1042
1616078700000|2021-03-18 14:45:00|2607.6|2604.1|2605|2603|2608.3|2605.6|2603.7|2601.1|799
1616079000000|2021-03-18 14:50:00|2605.1|2603.1|2609.2|2607.2|2609.4|2607.2|2602.2|2599.3|805
1616079300000|2021-03-18 14:55:00|2609.1|2607.1|2610.3|2608.3|2611.6|2609.6|2607.8|2605.3|767
1616079600000|2021-03-18 15:00:00|2610.2|2608.2|2611.1|2609.1|2615.1|2612.8|2608.3|2605.9|900
1616079900000|2021-03-18 15:05:00|2611.2|2609.2|2616|2614|2616.6|2614.6|2610.4|2608.4|798
1616080200000|2021-03-18 15:10:00|2615.8|2613.8|2611.8|2609.8|2616.8|2614.8|2611.7|2609|734
1616080500000|2021-03-18 15:15:00|2611.7|2609.7|2616.8|2614.8|2618.6|2616|2611.3|2608.8|707
1616080800000|2021-03-18 15:20:00|2616.9|2614.9|2616.9|2613.4|2618.5|2616.1|2614.9|2612.6|593
1616081100000|2021-03-18 15:25:00|2616.2|2614.2|2618.3|2616.3|2619.4|2617|2614|2611.6|636
1616081400000|2021-03-18 15:30:00|2618.4|2616.4|2616.3|2614.3|2619.1|2617|2616|2614|565
1616081700000|2021-03-18 15:35:00|2616.4|2614.4|2617.9|2615.9|2619.8|2617.3|2614.7|2612.2|541
1616082000000|2021-03-18 15:40:00|2618|2616|2622.4|2618.9|2623.8|2621.3|2618|2615.4|570
1616082300000|2021-03-18 15:45:00|2621.8|2619.8|2620.4|2618.4|2623.6|2620.6|2618.2|2616.2|704
1616082600000|2021-03-18 15:50:00|2620.3|2618.3|2622.6|2620.6|2623.9|2621.9|2619.9|2617.6|704
1616082900000|2021-03-18 15:55:00|2622.5|2620.5|2621.5|2619.5|2623|2621|2619.6|2617.4|731
1616083200000|2021-03-18 16:00:00|2621.7|2619.7|2625.8|2623.8|2628|2625.4|2621.6|2619.6|880
1616083500000|2021-03-18 16:05:00|2625.7|2623.7|2626.6|2623.1|2628.3|2624.9|2624.1|2621.5|718
1616083800000|2021-03-18 16:10:00|2626.5|2623|2630.5|2628.5|2631.3|2628.7|2626.3|2623|873
1616084100000|2021-03-18 16:15:00|2630.6|2628.6|2629.1|2627.1|2632.3|2629.3|2628|2625.3|875
1616084400000|2021-03-18 16:20:00|2629.4|2627.4|2635.8|2632.3|2636.1|2633.1|2629.3|2626.5|809
1616084700000|2021-03-18 16:25:00|2635.7|2632.2|2633.8|2630.3|2636.1|2633.3|2633|2630.1|729
1616085000000|2021-03-18 16:30:00|2633.7|2630.2|2631.2|2627.7|2634.8|2632|2630.3|2627.3|659
1616085300000|2021-03-18 16:35:00|2631.3|2627.8|2627.6|2625.6|2631.6|2628.7|2627.3|2624.6|655
1616085600000|2021-03-18 16:40:00|2627.5|2625.5|2625.4|2621.9|2629.4|2626.8|2624.6|2621.3|542
1616085900000|2021-03-18 16:45:00|2625.5|2622|2624.2|2620.7|2626.1|2623.3|2622.9|2620.3|615
1616086200000|2021-03-18 16:50:00|2624.3|2620.8|2622.3|2620.3|2624.7|2621.7|2622.2|2619.4|451
1616086500000|2021-03-18 16:55:00|2622.4|2620.4|2618.2|2616.2|2623.6|2620.9|2617.6|2614.2|729
1616086800000|2021-03-18 17:00:00|2618.4|2616.4|2619.5|2617.5|2621.1|2618.4|2617.9|2615.3|502
1616087100000|2021-03-18 17:05:00|2619.6|2617.6|2616.8|2613.3|2621.3|2618.9|2615.7|2613.1|598
1616087400000|2021-03-18 17:10:00|2616.7|2613.2|2618|2616|2618.4|2616.1|2613.6|2611.5|495
1616087700000|2021-03-18 17:15:00|2617.9|2615.9|2621.9|2618.4|2622.2|2619.8|2617.7|2615.4|411
1616088000000|2021-03-18 17:20:00|2621.8|2618.3|2630.2|2626.7|2631.3|2628.5|2620.2|2617.7|555
1616088300000|2021-03-18 17:25:00|2630.3|2626.8|2629.1|2625.6|2632.2|2629.4|2627.8|2625.5|606
1616088600000|2021-03-18 17:30:00|2629.2|2625.7|2629.3|2627.3|2630.2|2627.5|2627.9|2625.1|520
1616088900000|2021-03-18 17:35:00|2629.6|2627.6|2627.2|2625.2|2630.7|2627.9|2626.8|2624|496
1616089200000|2021-03-18 17:40:00|2627.5|2625.5|2627.3|2625.3|2629.2|2626.8|2626.2|2623.8|540
1616089500000|2021-03-18 17:45:00|2627.2|2625.2|2623.5|2621.5|2628.8|2625.8|2622.9|2620.6|514
1616089800000|2021-03-18 17:50:00|2623.6|2621.6|2622.1|2620.1|2625.1|2623.1|2621.9|2619.7|488
1616090100000|2021-03-18 17:55:00|2622.2|2620.2|2621.7|2619.7|2623.4|2621.4|2621.7|2619.7|325
1616090400000|2021-03-18 18:00:00|2621.9|2619.9|2617.6|2615.6|2623.1|2621.1|2617.1|2614.2|516
1616090700000|2021-03-18 18:05:00|2617.5|2615.5|2617.3|2615.3|2618.7|2616.7|2616.7|2614.2|381
1616091000000|2021-03-18 18:10:00|2617.2|2615.2|2614.6|2612.6|2617.4|2615.4|2612.7|2610.7|441
1616091300000|2021-03-18 18:15:00|2614.5|2612.5|2609.8|2607.8|2614.5|2612.5|2608.1|2606.1|571
1616091600000|2021-03-18 18:20:00|2609.9|2607.9|2611.6|2609.6|2614.6|2612.5|2609.8|2607.8|596
1616091900000|2021-03-18 18:25:00|2611.5|2609.5|2609.9|2607.9|2611.8|2609.8|2608.8|2606.7|426
1616092200000|2021-03-18 18:30:00|2610.1|2608.1|2606.9|2603.4|2611.9|2609.3|2606|2603|563
1616092500000|2021-03-18 18:35:00|2605.9|2603.9|2603|2601|2607.4|2604.1|2602|2599.9|581
1616092800000|2021-03-18 18:40:00|2603.2|2601.2|2600.8|2598.8|2603.2|2601.2|2599.7|2596.6|502
1616093100000|2021-03-18 18:45:00|2600.9|2598.9|2602.8|2600.8|2604.3|2601.6|2599.7|2597.1|612
1616093400000|2021-03-18 18:50:00|2602.7|2600.7|2600.9|2597.4|2604.5|2601.7|2598.4|2595.7|548
1616093700000|2021-03-18 18:55:00|2601|2597.5|2604.7|2602.7|2605.4|2602.9|2598.5|2595.7|634
1616094000000|2021-03-18 19:00:00|2604.6|2602.6|2601.8|2598.3|2607.3|2604.4|2600.8|2597.9|831
1616094300000|2021-03-18 19:05:00|2601.7|2598.2|2601.8|2599.8|2602.7|2599.9|2595.8|2592.9|801
1616094600000|2021-03-18 19:10:00|2601.9|2599.9|2604.4|2600.9|2605.1|2602.2|2600.4|2598|663
1616094900000|2021-03-18 19:15:00|2604.1|2600.6|2604|2600.5|2604.6|2601.5|2601|2597.9|712
1616095200000|2021-03-18 19:20:00|2603.8|2600.3|2602.3|2598.8|2605.3|2601.8|2600.5|2597.7|709
1616095500000|2021-03-18 19:25:00|2602.4|2598.9|2604.9|2602.9|2605|2603|2599|2595.9|645
1616095800000|2021-03-18 19:30:00|2604.8|2602.8|2599|2597|2604.8|2602.8|2598.8|2596.8|576
1616096100000|2021-03-18 19:35:00|2598.9|2596.9|2600.1|2598.1|2601.6|2599.3|2597.9|2595.1|713
1616096400000|2021-03-18 19:40:00|2601|2597.5|2598.7|2595.2|2601.3|2598.3|2597.7|2594.6|663
1616096700000|2021-03-18 19:45:00|2598.9|2595.4|2594.1|2592.1|2599.9|2597.3|2593.4|2590.8|689
1616097000000|2021-03-18 19:50:00|2594|2592|2593.1|2591.1|2595.9|2592.4|2592.5|2589.8|751
1616097300000|2021-03-18 19:55:00|2593|2591|2599.3|2595.8|2600.3|2597|2593|2590.1|870
1616097600000|2021-03-18 20:00:00|2599.1|2595.6|2601.8|2598.3|2603.1|2599.6|2598.5|2595|549
1616097900000|2021-03-18 20:05:00|2602.1|2598.6|2603.4|2599.9|2604.3|2600.8|2600.1|2597.4|451
1616098200000|2021-03-18 20:10:00|2603.3|2599.8|2603.1|2599.6|2604.6|2601.1|2602.4|2598.9|292
1616098500000|2021-03-18 20:15:00|2603|2599.5|2603.9|2600.4|2604.3|2601.3|2602.8|2599.3|183
1616098800000|2021-03-18 20:20:00|2603.6|2600.1|2604.1|2600.6|2605.1|2601.7|2602.7|2599.3|212
1616099100000|2021-03-18 20:25:00|2604|2600.5|2603.4|2599.9|2604.7|2601.6|2602.3|2599.5|169
1616099400000|2021-03-18 20:30:00|2603.7|2600.2|2604.6|2601.1|2605.7|2602.8|2603.2|2599.9|268
1616099700000|2021-03-18 20:35:00|2604.5|2601|2604.6|2601.1|2605.5|2602|2602.5|2599.8|206
1616100000000|2021-03-18 20:40:00|2604.7|2601.2|2606.7|2603.2|2607.6|2604.1|2604.6|2601.1|228
1616100300000|2021-03-18 20:45:00|2606.5|2603|2607.8|2604.3|2607.8|2604.3|2604.8|2601.3|265
1616100600000|2021-03-18 20:50:00|2607.7|2604.2|2608.8|2605.3|2609.1|2605.6|2607|2603.3|214
1616100900000|2021-03-18 20:55:00|2608.7|2605.2|2609.1|2605.6|2610.3|2606.8|2607.8|2603.6|203
1616104800000|2021-03-18 22:00:00|2609.2|2605.7|2608|2604.5|2609.5|2606|2604.9|2601.4|258
1616105100000|2021-03-18 22:05:00|2610.1|2604.9|2610.3|2606.8|2614.3|2608.4|2608.3|2604.8|191
1616105400000|2021-03-18 22:10:00|2610.6|2607.1|2610.8|2607.3|2616.2|2610.1|2610.1|2606.6|262
1616105700000|2021-03-18 22:15:00|2610.9|2607.4|2611.4|2607.9|2614.3|2608.6|2609.4|2605.9|229
1616106000000|2021-03-18 22:20:00|2611.3|2607.8|2609.7|2606.2|2614.5|2608.7|2608.8|2605.3|176
1616106300000|2021-03-18 22:25:00|2609.4|2605.9|2608.7|2605.2|2612.5|2606.5|2607|2603.5|316
1616106600000|2021-03-18 22:30:00|2608.6|2605.1|2608.7|2605.2|2609.4|2605.9|2607.7|2604.2|195
1616106900000|2021-03-18 22:35:00|2608.9|2605.4|2608.3|2604.8|2609.8|2606.3|2607.6|2604.1|241
1616107200000|2021-03-18 22:40:00|2608.4|2604.9|2606.2|2602.7|2608.5|2605|2603.3|2599.8|244
1616107500000|2021-03-18 22:45:00|2606.1|2602.6|2606.7|2603.2|2607.1|2603.6|2604.4|2600.9|268
1616107800000|2021-03-18 22:50:00|2606.5|2603|2605.7|2602.2|2607.6|2604.1|2605.6|2602.1|205
1616108100000|2021-03-18 22:55:00|2605.9|2602.4|2604.1|2600.6|2606.5|2603|2603.4|2599.9|267
1616108400000|2021-03-18 23:00:00|2604.2|2600.7|2601|2597.5|2604.5|2601|2598.9|2595.4|406
1616108700000|2021-03-18 23:05:00|2600.7|2597.2|2600.6|2597.1|2602.3|2598.8|2599.4|2595.9|299
1616109000000|2021-03-18 23:10:00|2600.7|2597.2|2601|2597.5|2601.5|2598|2598.6|2595.1|283
1616109300000|2021-03-18 23:15:00|2601.2|2597.7|2603.1|2599.6|2604.3|2600.8|2598.5|2595|388
1616109600000|2021-03-18 23:20:00|2603|2599.5|2603.2|2599.7|2603.4|2599.9|2601.8|2598.3|316
1616109900000|2021-03-18 23:25:00|2603|2599.5|2600.9|2597.4|2603.2|2599.7|2600.3|2596.8|264
1616110200000|2021-03-18 23:30:00|2600.8|2597.3|2599.8|2596.3|2601.3|2597.9|2599.3|2595.8|240
1616110500000|2021-03-18 23:35:00|2599.9|2596.4|2599.8|2596.3|2601.1|2597.6|2598.5|2595|251
1616110800000|2021-03-18 23:40:00|2599.9|2596.4|2600.4|2596.9|2601.4|2597.9|2599.3|2595.8|231
1616111100000|2021-03-18 23:45:00|2600.5|2597|2603.3|2599.8|2603.4|2599.9|2600.1|2596.6|225
1616111400000|2021-03-18 23:50:00|2603.2|2599.7|2606.4|2602.9|2606.5|2603|2602.9|2599.4|247
1616111700000|2021-03-18 23:55:00|2606.3|2602.8|2605.5|2602|2606.8|2603.3|2604.9|2601.4|246
1616112000000|2021-03-19 00:00:00|2605.4|2601.9|2604.8|2601.3|2606.3|2602.8|2602.4|2598.9|604
1616112300000|2021-03-19 00:05:00|2604.9|2601.4|2603.7|2600.2|2606.3|2602.8|2602.9|2599.4|427
1616112600000|2021-03-19 00:10:00|2603.3|2599.8|2604|2600.5|2605|2601.5|2602.5|2599|336
1616112900000|2021-03-19 00:15:00|2603.9|2600.4|2604|2600.5|2606.1|2602.6|2602.7|2599.2|342
1616113200000|2021-03-19 00:20:00|2604.5|2601|2604.9|2601.4|2606.2|2602.7|2603.6|2600.1|392
1616113500000|2021-03-19 00:25:00|2605.1|2601.6|2606.5|2603|2607.9|2604.4|2604.9|2601.4|332
1616113800000|2021-03-19 00:30:00|2606.6|2603.1|2604.8|2601.3|2606.8|2603.3|2602.7|2599.2|460
1616114100000|2021-03-19 00:35:00|2604.5|2601|2602.4|2598.9|2605.2|2601.7|2602.4|2598.9|323
1616114400000|2021-03-19 00:40:00|2602.3|2598.8|2602.9|2599.4|2604.1|2600.6|2601.5|2598|325
1616114700000|2021-03-19 00:45:00|2602.8|2599.3|2604.9|2601.4|2605|2602.2|2601.4|2598.9|266
1616115000000|2021-03-19 00:50:00|2605.1|2601.6|2603.8|2600.3|2605.1|2601.6|2601.8|2598.3|321
1616115300000|2021-03-19 00:55:00|2603.9|2600.4|2601.6|2598.1|2603.9|2600.4|2600.9|2597.4|403
1616115600000|2021-03-19 01:00:00|2601.7|2598.2|2599.2|2595.7|2607|2603.5|2596.8|2593.3|1083
1616115900000|2021-03-19 01:05:00|2599.7|2596.2|2598.5|2595|2602|2598.5|2596.2|2592.7|751
1616116200000|2021-03-19 01:10:00|2598.3|2594.8|2591.9|2588.4|2598.3|2594.8|2589.9|2586.4|856
1616116500000|2021-03-19 01:15:00|2591.5|2588|2595.3|2591.8|2595.9|2592.4|2589.4|2585.9|666
1616116800000|2021-03-19 01:20:00|2595.2|2591.7|2592.4|2588.9|2595.5|2592|2590|2586.5|636
1616117100000|2021-03-19 01:25:00|2592.3|2588.8|2592.8|2589.3|2594.7|2591.2|2590.9|2587.4|528
1616117400000|2021-03-19 01:30:00|2592.7|2589.2|2596.4|2592.9|2597|2593.5|2592.3|2588.8|712
1616117700000|2021-03-19 01:35:00|2596.3|2592.8|2597.2|2593.7|2597.6|2594.1|2594.1|2590.6|551
1616118000000|2021-03-19 01:40:00|2597.1|2593.6|2598.6|2595.1|2599.3|2596.3|2595.9|2592.4|485
1616118300000|2021-03-19 01:45:00|2598.8|2595.3|2600.3|2596.8|2601.2|2597.8|2597.4|2593.9|569
1616118600000|2021-03-19 01:50:00|2600.4|2596.9|2600.5|2597|2601.5|2598|2598.9|2595.4|487
1616118900000|2021-03-19 01:55:00|2600.4|2596.9|2602.3|2598.8|2602.3|2598.8|2600.4|2596.9|339
1616119200000|2021-03-19 02:00:00|2602.2|2598.7|2597.9|2594.4|2602.2|2598.7|2597.8|2594.3|372
1616119500000|2021-03-19 02:05:00|2597.8|2594.3|2597.1|2593.6|2599|2595.5|2596.7|2593.2|382
1616119800000|2021-03-19 02:10:00|2596.8|2593.3|2595.1|2591.6|2597|2593.5|2594.5|2591|524
1616120100000|2021-03-19 02:15:00|2595.2|2591.7|2594.9|2591.4|2596.8|2593.3|2594.7|2591.2|286
1616120400000|2021-03-19 02:20:00|2595|2591.5|2595.6|2592.1|2595.9|2592.4|2593|2589.5|457
1616120700000|2021-03-19 02:25:00|2595.5|2592|2597|2593.5|2597.3|2593.8|2591.9|2588.7|450
1616121000000|2021-03-19 02:30:00|2597.1|2593.6|2598.3|2594.8|2599.2|2595.7|2596|2592.5|424
1616121300000|2021-03-19 02:35:00|2598.2|2594.7|2599.4|2595.9|2600|2596.5|2597.4|2593.9|279
1616121600000|2021-03-19 02:40:00|2599.5|2596|2595.8|2592.3|2600|2596.5|2595.8|2592.3|317
1616121900000|2021-03-19 02:45:00|2596.2|2592.7|2599.7|2596.2|2600|2596.5|2596.1|2592.6|368
1616122200000|2021-03-19 02:50:00|2599.6|2596.1|2597.5|2594|2600|2596.5|2597.1|2593.6|407
1616122500000|2021-03-19 02:55:00|2597.4|2593.9|2596.4|2592.9|2598.2|2594.7|2595.6|2592.1|334
1616122800000|2021-03-19 03:00:00|2596.5|2593|2594.8|2591.3|2596.5|2593|2591.9|2588.4|505
1616123100000|2021-03-19 03:05:00|2594.9|2591.4|2594.4|2590.9|2596.9|2593.4|2594.2|2590.7|461
1616123400000|2021-03-19 03:10:00|2594.3|2590.8|2594.3|2590.8|2596.2|2592.7|2592.9|2589.4|357
1616123700000|2021-03-19 03:15:00|2594.6|2591.1|2598|2594.5|2598.1|2594.6|2594.3|2590.8|481
1616124000000|2021-03-19 03:20:00|2597.9|2594.4|2601|2597.5|2602.2|2598.7|2597.3|2593.8|536
1616124300000|2021-03-19 03:25:00|2600.9|2597.4|2599.1|2595.6|2601.8|2598.3|2598.6|2595.1|427
1616124600000|2021-03-19 03:30:00|2599.3|2595.8|2601.4|2597.9|2601.7|2598.2|2599.1|2595.6|368
1616124900000|2021-03-19 03:35:00|2601.3|2597.8|2601.7|2598.2|2602.5|2599|2600.4|2596.9|261
1616125200000|2021-03-19 03:40:00|2601.1|2597.6|2604.6|2601.1|2605.2|2601.7|2600.9|2597.4|537
1616125500000|2021-03-19 03:45:00|2604.4|2600.9|2603.6|2600.1|2604.7|2601.2|2601.5|2598|335
1616125800000|2021-03-19 03:50:00|2603.5|2600|2602.5|2599|2603.6|2600.1|2600.4|2596.9|369
1616126100000|2021-03-19 03:55:00|2602.6|2599.1|2602|2598.5|2603.3|2599.8|2601.4|2597.9|286
1616126400000|2021-03-19 04:00:00|2602.1|2598.6|2601.6|2598.1|2603.3|2599.8|2600.9|2597.4|355
1616126700000|2021-03-19 04:05:00|2601.7|2598.2|2603.2|2599.7|2603.2|2599.7|2600.8|2597.3|261
1616127000000|2021-03-19 04:10:00|2603.3|2599.8|2601.9|2598.4|2603.6|2600.1|2601.9|2598.4|240
1616127300000|2021-03-19 04:15:00|2602|2598.5|2601.5|2598|2602.7|2599.2|2600.8|2597.3|363
1616127600000|2021-03-19 04:20:00|2601.6|2598.1|2603.9|2600.4|2604.3|2600.8|2601.4|2598|267
1616127900000|2021-03-19 04:25:00|2604.1|2600.6|2605.8|2602.3|2606.4|2602.9|2603.9|2600.4|205
1616128200000|2021-03-19 04:30:00|2605.7|2602.2|2607.4|2603.9|2607.9|2604.4|2605.5|2602|328
1616128500000|2021-03-19 04:35:00|2607.3|2603.8|2607|2603.5|2608.5|2605.5|2606.6|2603.4|200
1616128800000|2021-03-19 04:40:00|2607.3|2603.8|2607.8|2604.3|2608.6|2605.9|2606.2|2603.4|166
1616129100000|2021-03-19 04:45:00|2607.9|2604.4|2608.4|2604.9|2608.9|2605.8|2607.2|2604.3|165
1616129400000|2021-03-19 04:50:00|2608.3|2604.8|2609.2|2605.7|2609.4|2605.9|2607.8|2604.3|150
1616129700000|2021-03-19 04:55:00|2609.3|2605.8|2609.7|2606.2|2610.8|2607.3|2609.2|2605.7|181
1616130000000|2021-03-19 05:00:00|2609.5|2606|2607.8|2604.3|2610.5|2607|2607.4|2603.9|235
1616130300000|2021-03-19 05:05:00|2607.9|2604.4|2607|2603.5|2608.4|2604.9|2605.7|2603|213
1616130600000|2021-03-19 05:10:00|2606.9|2603.4|2606.6|2603.1|2607.8|2604.3|2604.7|2601.2|315
1616130900000|2021-03-19 05:15:00|2606.5|2603|2605.2|2601.7|2606.6|2603.6|2604|2601.1|240
1616131200000|2021-03-19 05:20:00|2605|2601.5|2604.3|2600.8|2605.3|2602.5|2603.1|2600|208
1616131500000|2021-03-19 05:25:00|2603.9|2600.4|2604.3|2600.8|2604.8|2601.5|2603.1|2599.6|267
1616131800000|2021-03-19 05:30:00|2604.2|2600.7|2603.6|2600.1|2604.2|2600.7|2598.3|2594.8|654
1616132100000|2021-03-19 05:35:00|2603.5|2600|2606.2|2602.7|2606.3|2602.9|2602.8|2599.3|406
1616132400000|2021-03-19 05:40:00|2605.9|2602.4|2607.5|2604|2608.1|2604.7|2605.3|2601.8|399
1616132700000|2021-03-19 05:45:00|2607.4|2603.9|2609.5|2606|2609.8|2606.3|2607.4|2603.9|345
1616133000000|2021-03-19 05:50:00|2609.4|2605.9|2609.2|2605.7|2610.9|2607.4|2608.2|2604.9|391
1616133300000|2021-03-19 05:55:00|2609.1|2605.6|2610|2606.5|2611.4|2607.9|2606.8|2603.3|458
1616133600000|2021-03-19 06:00:00|2610.2|2606.7|2607.3|2603.8|2610.4|2606.9|2605.4|2601.9|654
1616133900000|2021-03-19 06:05:00|2607.4|2603.9|2605.4|2601.9|2608.1|2604.6|2604.8|2601.3|523
1616134200000|2021-03-19 06:10:00|2605.5|2602|2608.8|2605.3|2608.8|2605.3|2603.2|2599.7|577
1616134500000|2021-03-19 06:15:00|2608.9|2605.4|2608.3|2604.8|2611.3|2607.8|2607.3|2603.8|659
1616134800000|2021-03-19 06:20:00|2608.4|2604.9|2610.8|2607.3|2610.8|2607.3|2606.7|2603.2|651
1616135100000|2021-03-19 06:25:00|2611|2607.5|2618.7|2615.2|2619.1|2615.6|2610.9|2607.4|789
1616135400000|2021-03-19 06:30:00|2618.8|2615.3|2615.8|2612.3|2620.6|2617.1|2615.4|2611.9|731
1616135700000|2021-03-19 06:35:00|2615.9|2612.4|2616.7|2613.2|2617.8|2614.4|2614.2|2611.1|541
1616136000000|2021-03-19 06:40:00|2616.6|2613.1|2620.5|2617|2620.8|2617.3|2615.2|2611.7|583
1616136300000|2021-03-19 06:45:00|2620.3|2616.8|2619.5|2616|2622.6|2619.1|2618.7|2615.2|632
1616136600000|2021-03-19 06:50:00|2619.7|2616.2|2622.1|2618.6|2623.3|2619.8|2619.4|2615.9|610
1616136900000|2021-03-19 06:55:00|2622|2618.5|2619.1|2615.6|2622.6|2619.2|2618.8|2615.3|620
1616137200000|2021-03-19 07:00:00|2618.9|2615.4|2615.6|2612.1|2620.5|2617|2615.1|2611.7|604
1616137500000|2021-03-19 07:05:00|2615.5|2612|2616.7|2613.2|2618.9|2615.4|2615.1|2612|622
1616137800000|2021-03-19 07:10:00|2616.8|2613.3|2614.6|2611.1|2618.3|2614.8|2613.3|2610.5|543
1616138100000|2021-03-19 07:15:00|2614.5|2611|2621.3|2617.8|2621.9|2618.4|2614.5|2611|685
1616138400000|2021-03-19 07:20:00|2621.1|2617.6|2620.7|2617.2|2621.7|2618.2|2618.5|2615|750
1616138700000|2021-03-19 07:25:00|2620.4|2616.9|2618.1|2614.6|2621.1|2617.6|2617.8|2614.3|625
1616139000000|2021-03-19 07:30:00|2618|2614.5|2619.6|2616.1|2623.6|2620.1|2618|2614.5|849
1616139300000|2021-03-19 07:35:00|2619.5|2616|2618.8|2615.3|2620.8|2618|2617.8|2614.3|618
1616139600000|2021-03-19 07:40:00|2618.7|2615.2|2618.2|2614.7|2619.7|2617.2|2617.1|2613.9|482
1616139900000|2021-03-19 07:45:00|2618.3|2614.8|2614.2|2610.7|2618.5|2615.3|2613.6|2610.1|481
1616140200000|2021-03-19 07:50:00|2614.4|2610.9|2612.8|2609.3|2615.3|2612.1|2612.5|2609|718
1616140500000|2021-03-19 07:55:00|2612.9|2609.4|2613.8|2610.3|2615.8|2613|2612|2609|659
1616140800000|2021-03-19 08:00:00|2613.5|2610|2611.2|2609.2|2616.5|2614|2610.9|2608.2|851
1616141100000|2021-03-19 08:05:00|2611.3|2609.3|2613.7|2611.7|2614.9|2612.7|2608.1|2605.6|730
1616141400000|2021-03-19 08:10:00|2614.5|2611|2615.6|2613.6|2616.2|2614.1|2612.7|2610.7|670
1616141700000|2021-03-19 08:15:00|2615.8|2613.8|2620|2618|2620.1|2618.1|2615|2613|661
1616142000000|2021-03-19 08:20:00|2620.3|2618.3|2618.2|2614.7|2620.6|2618.6|2616|2613.4|637
1616142300000|2021-03-19 08:25:00|2617.5|2615.5|2616.3|2614.3|2619.3|2616.6|2616.1|2613.2|681
1616142600000|2021-03-19 08:30:00|2616.4|2614.4|2619.9|2617.9|2620.6|2618.4|2616.4|2614.4|647
1616142900000|2021-03-19 08:35:00|2620.6|2617.1|2618.7|2615.2|2621|2618.4|2617.3|2614.6|618
1616143200000|2021-03-19 08:40:00|2618.6|2615.1|2617.7|2615.7|2619.9|2617.1|2617.4|2614.3|619
1616143500000|2021-03-19 08:45:00|2617.8|2615.8|2619.6|2616.1|2619.7|2616.9|2616.7|2614|574
1616143800000|2021-03-19 08:50:00|2619.8|2616.3|2620.8|2617.3|2622.2|2619.4|2618.8|2616.1|491
1616144100000|2021-03-19 08:55:00|2620.3|2618.3|2620.1|2618.1|2621.8|2619.1|2619|2616.5|469
1616144400000|2021-03-19 09:00:00|2620|2618|2620.7|2618.7|2622.9|2620.5|2619.5|2617.5|451
1616144700000|2021-03-19 09:05:00|2620.9|2618.9|2616.9|2614.9|2621|2619|2616.8|2614.3|470
1616145000000|2021-03-19 09:10:00|2616.7|2614.7|2617.9|2615.9|2618.8|2616|2615.6|2612.9|427
1616145300000|2021-03-19 09:15:00|2618|2616|2617.1|2615.1|2620.4|2617.7|2616.8|2614.3|515
1616145600000|2021-03-19 09:20:00|2617|2615|2617.4|2613.9|2619|2616.6|2616.4|2613.6|601
1616145900000|2021-03-19 09:25:00|2617.3|2613.8|2615.8|2612.3|2618.1|2615.2|2614.7|2611.9|544
1616146200000|2021-03-19 09:30:00|2615.6|2612.1|2613.8|2611.8|2616.1|2613.4|2613.1|2609.9|610
1616146500000|2021-03-19 09:35:00|2613.9|2611.9|2610.8|2608.8|2614.3|2612.2|2609.9|2607.2|441
1616146800000|2021-03-19 09:40:00|2610.4|2608.4|2608.7|2606.7|2611.2|2609|2606.7|2603.8|554
1616147100000|2021-03-19 09:45:00|2608.8|2606.8|2605.7|2603.7|2610.1|2607.3|2605.5|2602.6|457
1616147400000|2021-03-19 09:50:00|2605.6|2603.6|2605.3|2601.8|2606.5|2604.4|2603.3|2601.1|573
1616147700000|2021-03-19 09:55:00|2604.2|2602.2|2603.6|2600.1|2605.7|2603|2601.9|2598.7|475
1616148000000|2021-03-19 10:00:00|2603.8|2600.3|2603.8|2600.3|2604.8|2602|2602.4|2599.1|628
1616148300000|2021-03-19 10:05:00|2603.7|2600.2|2604.9|2601.4|2605.7|2602.3|2603.3|2599.8|520
1616148600000|2021-03-19 10:10:00|2604.8|2601.3|2602.9|2599.4|2605.7|2602.9|2600.9|2597.4|486
1616148900000|2021-03-19 10:15:00|2603.3|2599.8|2605.3|2601.8|2605.7|2602.7|2601.5|2598|536
1616149200000|2021-03-19 10:20:00|2605.5|2602|2604.5|2601|2606.1|2602.7|2602.7|2600|483
1616149500000|2021-03-19 10:25:00|2604.6|2601.1|2605.1|2603.1|2606|2603.4|2603.3|2600.6|488
1616149800000|2021-03-19 10:30:00|2605.3|2603.3|2604.7|2601.2|2606.6|2603.9|2602.9|2600.9|577
1616150100000|2021-03-19 10:35:00|2604.9|2601.4|2604|2602|2605.5|2602.4|2602.7|2599.9|512
1616150400000|2021-03-19 10:40:00|2604.1|2602.1|2606.5|2604.5|2607.3|2604.6|2603.8|2601.8|292
1616150700000|2021-03-19 10:45:00|2606.4|2604.4|2609.5|2606|2610.4|2607.3|2606.2|2603.8|481
1616151000000|2021-03-19 10:50:00|2609.4|2605.9|2608.9|2605.4|2610.7|2607.5|2607.8|2604.7|540
1616151300000|2021-03-19 10:55:00|2609|2605.5|2609.9|2606.4|2610.4|2607.3|2607.9|2605.2|405
1616151600000|2021-03-19 11:00:00|2609.4|2605.9|2610.4|2606.9|2610.7|2607.2|2607.3|2604.5|452
1616151900000|2021-03-19 11:05:00|2610.3|2606.8|2610.8|2607.3|2612.6|2609.7|2609.8|2606.8|401
1616152200000|2021-03-19 11:10:00|2610.9|2607.4|2610.4|2608.4|2611.8|2608.9|2609.6|2606.9|371
1616152500000|2021-03-19 11:15:00|2610.3|2608.3|2610.4|2608.4|2611.7|2609.5|2609|2606.2|415
1616152800000|2021-03-19 11:20:00|2610.8|2608.8|2606.3|2602.8|2611.1|2608.8|2605.8|2602.6|441
1616153100000|2021-03-19 11:25:00|2606.2|2602.7|2613.1|2609.6|2613.5|2610|2604.4|2600.9|579
1616153400000|2021-03-19 11:30:00|2613.2|2609.7|2614.8|2611.3|2615.5|2612.4|2612.6|2609.1|524
1616153700000|2021-03-19 11:35:00|2615|2611.5|2619.4|2615.9|2619.6|2616.8|2613.4|2610.5|456
1616154000000|2021-03-19 11:40:00|2619.5|2616|2621.9|2618.4|2622.7|2619.8|2618.9|2615.4|537
1616154300000|2021-03-19 11:45:00|2621.8|2618.3|2618.9|2615.4|2622.5|2619|2618.3|2615.1|461
1616154600000|2021-03-19 11:50:00|2619|2615.5|2618.9|2615.4|2620.4|2617.4|2617.8|2614.7|399
1616154900000|2021-03-19 11:55:00|2618.8|2615.3|2620.1|2616.6|2620.6|2617.1|2617.4|2614.2|432
1616155200000|2021-03-19 12:00:00|2620.3|2616.8|2624.9|2621.4|2626.1|2623.3|2619.2|2616.3|693
1616155500000|2021-03-19 12:05:00|2625|2621.5|2628.2|2624.7|2631.4|2628.8|2623.8|2620.5|603
1616155800000|2021-03-19 12:10:00|2628.4|2624.9|2628.8|2625.3|2629|2626.2|2624.3|2621.7|516
1616156100000|2021-03-19 12:15:00|2628.7|2625.2|2628.2|2626.2|2629.8|2627.1|2626.3|2623.6|532
1616156400000|2021-03-19 12:20:00|2628.3|2626.3|2625.6|2623.6|2629.9|2626.9|2625.2|2622.5|829
1616156700000|2021-03-19 12:25:00|2625.7|2623.7|2629.8|2626.3|2630.1|2626.6|2623.2|2620.5|716
1616157000000|2021-03-19 12:30:00|2630.2|2626.7|2629.3|2627.3|2634.2|2631.5|2628.5|2625.8|860
1616157300000|2021-03-19 12:35:00|2629.4|2627.4|2627.3|2625.3|2631|2628.2|2626.5|2623.3|780
1616157600000|2021-03-19 12:40:00|2627|2625|2628.4|2626.4|2630.4|2627.9|2625.7|2623.4|891
1616157900000|2021-03-19 12:45:00|2628.1|2626.1|2622.7|2619.2|2629.2|2626.8|2622.1|2618.6|959
1616158200000|2021-03-19 12:50:00|2622.6|2619.1|2625.8|2622.3|2626.4|2622.9|2621.8|2618.8|795
1616158500000|2021-03-19 12:55:00|2625.9|2622.4|2623.6|2620.1|2626.2|2623.1|2622.1|2619.1|730
1616158800000|2021-03-19 13:00:00|2623.8|2620.3|2624|2620.5|2628.9|2626.8|2612.1|2608.6|1704
1616159100000|2021-03-19 13:05:00|2623.8|2620.3|2623.5|2620|2630.5|2627.7|2620.3|2617.4|1462
1616159400000|2021-03-19 13:10:00|2623.4|2619.9|2620.6|2617.1|2628.2|2625.2|2617.6|2614.8|1302
1616159700000|2021-03-19 13:15:00|2619.8|2617.8|2621.8|2619.8|2624.3|2621.8|2619.2|2616.1|1089
1616160000000|2021-03-19 13:20:00|2622.3|2618.8|2617.3|2615.3|2623.5|2620|2616.4|2613|762
1616160300000|2021-03-19 13:25:00|2617.4|2615.4|2614.9|2611.4|2620|2616.6|2613.7|2610.4|704
1616160600000|2021-03-19 13:30:00|2614.6|2611.1|2617|2615|2620.3|2617.5|2612.8|2609.3|881
1616160900000|2021-03-19 13:35:00|2617.3|2615.3|2617.2|2613.7|2621.4|2618.2|2614.9|2611.6|778
1616161200000|2021-03-19 13:40:00|2617|2613.5|2608|2604.5|2617.1|2614|2606.5|2603.2|889
1616161500000|2021-03-19 13:45:00|2607.9|2604.4|2603.2|2599.7|2609.2|2606.2|2600.3|2597.5|1230
1616161800000|2021-03-19 13:50:00|2602.5|2600.5|2605.7|2602.2|2607.2|2605.2|2602|2599.1|1046
1616162100000|2021-03-19 13:55:00|2605.8|2602.3|2606.3|2604.3|2608.9|2606.4|2603.9|2600.4|1002
1616162400000|2021-03-19 14:00:00|2605.9|2603.9|2605.5|2603.5|2610.3|2607.8|2603.7|2601|1039
1616162700000|2021-03-19 14:05:00|2605.4|2603.4|2608.6|2605.1|2609.3|2606|2602|2599.2|1117
1616163000000|2021-03-19 14:10:00|2609.1|2605.6|2609.1|2605.6|2610.6|2607.2|2605.6|2602.6|1003
1616163300000|2021-03-19 14:15:00|2609.2|2605.7|2610.2|2608.2|2611.7|2609|2606.4|2603.7|902
1616163600000|2021-03-19 14:20:00|2610.9|2608.9|2611.6|2609.6|2614.4|2612.4|2609.7|2606.8|762
1616163900000|2021-03-19 14:25:00|2611.4|2609.4|2610.4|2606.9|2613|2610.5|2609|2606.4|683
1616164200000|2021-03-19 14:30:00|2610.5|2607|2610.7|2607.2|2612.5|2610|2607.1|2603.6|709
1616164500000|2021-03-19 14:35:00|2610.2|2608.2|2615.8|2613.8|2615.9|2613.8|2610.2|2607.5|689
1616164800000|2021-03-19 14:40:00|2615.9|2613.9|2612.3|2610.3|2619.2|2616.4|2611.3|2608.8|821
1616165100000|2021-03-19 14:45:00|2612.2|2610.2|2612.1|2608.6|2616|2613.5|2611.6|2608.5|785
1616165400000|2021-03-19 14:50:00|2612|2608.5|2612.7|2610.7|2615.6|2613.1|2610|2606.6|800
1616165700000|2021-03-19 14:55:00|2612.6|2610.6|2616.2|2614.2|2616.2|2614.2|2611.8|2609.5|691
1616166000000|2021-03-19 15:00:00|2616.1|2614.1|2616.6|2614.6|2619.7|2617.4|2615.1|2612.7|778
1616166300000|2021-03-19 15:05:00|2616.8|2614.8|2613.3|2611.3|2618.3|2615.8|2613|2611|613
1616166600000|2021-03-19 15:10:00|2613.9|2611.9|2614.2|2612.2|2615.3|2613|2611.9|2609.3|622
1616166900000|2021-03-19 15:15:00|2614.3|2612.3|2614.7|2612.7|2615.3|2613.3|2612.5|2610.5|598
1616167200000|2021-03-19 15:20:00|2614.6|2612.6|2615.5|2613.5|2618.3|2615.7|2614.1|2611.6|508
1616167500000|2021-03-19 15:25:00|2615.6|2613.6|2613.2|2609.7|2616.4|2614.1|2612.1|2609.1|695
1616167800000|2021-03-19 15:30:00|2613.1|2609.6|2612.4|2610.4|2614.2|2611.5|2610.8|2608.3|615
1616168100000|2021-03-19 15:35:00|2613.3|2609.8|2616.5|2613|2616.8|2614.2|2612.2|2609.6|481
1616168400000|2021-03-19 15:40:00|2616.6|2613.1|2620.4|2618.4|2620.9|2618.8|2615.6|2613|548
1616168700000|2021-03-19 15:45:00|2620.7|2618.7|2622|2618.5|2622.7|2620.2|2619.6|2617.1|602
1616169000000|2021-03-19 15:50:00|2622.1|2618.6|2623|2619.5|2624.6|2622|2620.5|2617.6|666
1616169300000|2021-03-19 15:55:00|2623.1|2619.6|2622.7|2620.7|2623.7|2621.2|2620.8|2618.4|629
1616169600000|2021-03-19 16:00:00|2622.6|2620.6|2621.3|2619.3|2624.3|2621.8|2621.1|2618.4|515
1616169900000|2021-03-19 16:05:00|2621.4|2619.4|2620.5|2618.5|2622.8|2620.6|2619.5|2617.4|527
1616170200000|2021-03-19 16:10:00|2620.4|2618.4|2619.8|2617.8|2621.3|2618.5|2618.4|2616.3|475
1616170500000|2021-03-19 16:15:00|2619.9|2617.9|2617.8|2615.8|2620.5|2618.5|2617.1|2615.1|431
1616170800000|2021-03-19 16:20:00|2617.9|2615.9|2620.3|2618.3|2621.3|2618.8|2617.1|2615.1|474
1616171100000|2021-03-19 16:25:00|2620.1|2618.1|2618.3|2616.3|2620.4|2618.4|2618|2615.8|429
1616171400000|2021-03-19 16:30:00|2618.4|2616.4|2618.4|2616.4|2619.8|2617.5|2618|2615.8|380
1616171700000|2021-03-19 16:35:00|2618.5|2616.5|2614.7|2612.7|2618.8|2616.8|2614.2|2612.2|411
1616172000000|2021-03-19 16:40:00|2614.8|2612.8|2618.7|2616.7|2619.4|2616.8|2614.6|2612.6|453
1616172300000|2021-03-19 16:45:00|2618.8|2616.8|2621.9|2619.9|2623|2620.4|2618.8|2616.7|436
1616172600000|2021-03-19 16:50:00|2622.2|2620.2|2624.6|2621.1|2624.9|2622.1|2621.8|2619|475
1616172900000|2021-03-19 16:55:00|2624.8|2621.3|2627.2|2623.7|2627.3|2624.1|2623.3|2620.7|551
1616173200000|2021-03-19 17:00:00|2627.1|2623.6|2624.1|2622.1|2627.6|2624.7|2623|2620.5|612
1616173500000|2021-03-19 17:05:00|2624.2|2622.2|2625.3|2621.8|2626.2|2623.4|2622.3|2619.5|581
1616173800000|2021-03-19 17:10:00|2625.2|2621.7|2626.6|2623.1|2627|2624.3|2622.8|2619.5|407
1616174100000|2021-03-19 17:15:00|2626.7|2623.2|2623.3|2621.3|2627.4|2624.3|2623.2|2620.6|493
1616174400000|2021-03-19 17:20:00|2623.2|2621.2|2625.5|2623.5|2625.7|2623.6|2622.7|2620.6|471
1616174700000|2021-03-19 17:25:00|2625.1|2623.1|2622.4|2620.4|2625.8|2623.1|2621.5|2619.4|455
1616175000000|2021-03-19 17:30:00|2622.5|2620.5|2620.2|2618.2|2623.4|2620.9|2619.7|2617.2|434
1616175300000|2021-03-19 17:35:00|2620.1|2618.1|2620.8|2617.3|2622|2619.2|2619.6|2616.9|314
1616175600000|2021-03-19 17:40:00|2620.1|2618.1|2621.2|2619.2|2622.6|2619.8|2620.1|2618.1|223
1616175900000|2021-03-19 17:45:00|2621.5|2619.5|2623|2619.5|2623.5|2620.8|2620.6|2617.9|250
1616176200000|2021-03-19 17:50:00|2623.1|2619.6|2622.6|2619.1|2623.7|2621.1|2621.8|2619.1|229
1616176500000|2021-03-19 17:55:00|2622.7|2619.2|2620.5|2618.5|2622.7|2619.9|2619.5|2616.9|290
1616176800000|2021-03-19 18:00:00|2620.6|2618.6|2622.3|2620.3|2623.4|2620.8|2620|2617.7|392
1616177100000|2021-03-19 18:05:00|2622.1|2620.1|2618.7|2616.7|2623.3|2620.8|2618.7|2616.4|356
1616177400000|2021-03-19 18:10:00|2618.8|2616.8|2619.9|2617.9|2620.8|2618.4|2617.5|2614.8|374
1616177700000|2021-03-19 18:15:00|2620|2618|2617.4|2615.4|2620.9|2618.2|2617.3|2614.3|372
1616178000000|2021-03-19 18:20:00|2617.3|2615.3|2617.1|2615.1|2618|2615.7|2616.2|2613.3|306
1616178300000|2021-03-19 18:25:00|2617.2|2615.2|2620.8|2618.8|2621.4|2619.2|2617.1|2615.1|352
1616178600000|2021-03-19 18:30:00|2620.7|2618.7|2621.4|2619.4|2621.9|2619.9|2620.4|2617.6|230
1616178900000|2021-03-19 18:35:00|2622.1|2618.6|2620.7|2618.7|2622.1|2618.9|2620.2|2617.5|201
1616179200000|2021-03-19 18:40:00|2621.2|2619.2|2621.2|2619.2|2622.5|2620.5|2620.2|2618.2|236
1616179500000|2021-03-19 18:45:00|2621.3|2619.3|2622.3|2620.3|2623.8|2621.2|2621.1|2619|187
1616179800000|2021-03-19 18:50:00|2622.4|2620.4|2621.6|2619.6|2623.9|2621.6|2621.1|2619.1|221
1616180100000|2021-03-19 18:55:00|2621.8|2619.8|2623.4|2621.4|2624.2|2621.6|2621.8|2619.2|368
1616180400000|2021-03-19 19:00:00|2623.5|2621.5|2622.9|2620.9|2625.3|2622.7|2622.4|2619.8|331
1616180700000|2021-03-19 19:05:00|2622.8|2620.8|2620.1|2618.1|2624.1|2621.4|2620|2617.7|273
1616181000000|2021-03-19 19:10:00|2620|2618|2620.2|2618.2|2621.8|2619.3|2620|2617.5|284
1616181300000|2021-03-19 19:15:00|2621|2617.5|2619.2|2617.2|2621.5|2619|2618.9|2616.3|316
1616181600000|2021-03-19 19:20:00|2619.3|2617.3|2617.5|2615.5|2620.3|2617.9|2617.5|2615|330
1616181900000|2021-03-19 19:25:00|2617.3|2615.3|2618.1|2616.1|2618.6|2616.2|2616|2613.7|401
1616182200000|2021-03-19 19:30:00|2618|2616|2618.2|2616.2|2619.2|2616.5|2616.2|2614.2|240
1616182500000|2021-03-19 19:35:00|2618.3|2616.3|2620.1|2618.1|2621.4|2618.8|2618.1|2615.8|280
1616182800000|2021-03-19 19:40:00|2619.9|2617.9|2621|2619|2621.7|2619.7|2619.9|2617.6|219
1616183100000|2021-03-19 19:45:00|2620.9|2618.9|2620.3|2618.3|2622.7|2620.1|2618.9|2616.4|314
1616183400000|2021-03-19 19:50:00|2620.2|2618.2|2620.5|2617|2622.2|2620|2618.5|2616.5|437
1616183700000|2021-03-19 19:55:00|2620.4|2616.9|2619.6|2616.1|2622|2619.4|2618.5|2615.9|547
1616184000000|2021-03-19 20:00:00|2619.7|2616.2|2620.6|2617.1|2621|2618.3|2618.8|2615.5|233
1616184300000|2021-03-19 20:05:00|2620.7|2617.2|2621.8|2618.3|2622|2619.1|2619.5|2616.5|156
1616184600000|2021-03-19 20:10:00|2621.7|2618.2|2620.6|2617.1|2622.2|2619.4|2619.7|2616.6|143
1616184900000|2021-03-19 20:15:00|2620.7|2617.2|2621|2617.5|2621.2|2617.7|2619.2|2615.7|149
1616185200000|2021-03-19 20:20:00|2620.8|2617.3|2620.1|2616.6|2620.9|2617.8|2619.7|2616.3|133
1616185500000|2021-03-19 20:25:00|2620.3|2616.8|2620.7|2617.2|2621.4|2617.9|2619.3|2616.3|152
1616185800000|2021-03-19 20:30:00|2620.9|2617.4|2621.6|2618.1|2621.8|2618.7|2620.2|2616.7|176
1616186100000|2021-03-19 20:35:00|2621.8|2618.3|2621.3|2617.8|2622.5|2619|2620.6|2617.1|130
1616186400000|2021-03-19 20:40:00|2621.6|2618.1|2624.5|2621|2625.2|2621.7|2621.1|2617.6|215
1616186700000|2021-03-19 20:45:00|2624.4|2620.9|2624|2620.5|2625.8|2622.3|2623.1|2619.6|258
1616187000000|2021-03-19 20:50:00|2623.9|2620.4|2624.7|2621.2|2629.4|2622.5|2623.1|2618.4|229
1616187300000|2021-03-19 20:55:00|2629.8|2620.3|2630.2|2618.2|2630.7|2622.8|2624|2617.6|204
1616364000000|2021-03-21 22:00:00|2621.7|2617.4|2615.9|2612.4|2622.4|2618.9|2614.4|2610.9|511
1616364300000|2021-03-21 22:05:00|2616.7|2613.2|2615.7|2612.2|2619.3|2615.8|2613.4|2610.4|406
1616364600000|2021-03-21 22:10:00|2615.5|2612|2609.5|2606|2616.6|2613.1|2609|2605.5|317
1616364900000|2021-03-21 22:15:00|2610.6|2605.3|2606.8|2601.4|2615.2|2607.5|2604.9|2598.7|482
1616365200000|2021-03-21 22:20:00|2606.6|2600.9|2603.4|2599.9|2611.3|2603.8|2602|2594.8|534
1616365500000|2021-03-21 22:25:00|2607.9|2595.9|2603.6|2600.1|2609.5|2603.2|2601.3|2594.7|427
1616365800000|2021-03-21 22:30:00|2603.8|2600.3|2607.3|2603.8|2608.5|2605.2|2603.2|2598.6|487
1616366100000|2021-03-21 22:35:00|2607.1|2600.7|2608.7|2605.2|2610|2607.1|2606.2|2600.4|365
1616366400000|2021-03-21 22:40:00|2608.9|2605.4|2607.7|2604.2|2609.9|2606.6|2606.4|2601.1|352
1616366700000|2021-03-21 22:45:00|2608|2604.5|2599.8|2596.3|2608.7|2606.1|2599.8|2595.2|382
1616367000000|2021-03-21 22:50:00|2600.4|2596.9|2594.5|2591|2600.4|2596.9|2594.2|2589.8|545
1616367300000|2021-03-21 22:55:00|2595.1|2591.6|2586.2|2582.7|2596.5|2593|2584.7|2580.5|640
1616367600000|2021-03-21 23:00:00|2586|2582.5|2589.8|2586.3|2591.8|2588.3|2584.4|2579.8|673
1616367900000|2021-03-21 23:05:00|2589.6|2586.1|2593.4|2589.9|2594.9|2591.4|2589.6|2586.1|383
1616368200000|2021-03-21 23:10:00|2593.2|2589.7|2596.5|2593|2596.9|2593.4|2592.2|2588.7|395
1616368500000|2021-03-21 23:15:00|2596.6|2593.1|2592.6|2589.1|2596.9|2593.4|2591|2587.5|308
1616368800000|2021-03-21 23:20:00|2592.5|2589|2593.6|2590.1|2594.4|2591.1|2590.8|2587.3|289
1616369100000|2021-03-21 23:25:00|2593.7|2590.2|2596.1|2592.6|2596.5|2593.1|2593.7|2590.2|205
1616369400000|2021-03-21 23:30:00|2596|2592.5|2595.6|2592.1|2596.5|2593.4|2593.6|2590.1|225
1616369700000|2021-03-21 23:35:00|2595.7|2592.2|2595.7|2592.2|2596|2592.5|2594|2590.5|207
1616370000000|2021-03-21 23:40:00|2595.6|2592.1|2592.9|2589.4|2595.6|2592.1|2591.2|2587.7|202
1616370300000|2021-03-21 23:45:00|2592.7|2589.2|2590.3|2586.8|2592.9|2589.4|2589.3|2585.8|253
1616370600000|2021-03-21 23:50:00|2590.4|2586.9|2588|2584.5|2591.5|2588|2586.8|2583.3|385
1616370900000|2021-03-21 23:55:00|2588.2|2584.7|2589.9|2586.4|2590.5|2587|2587.4|2583.9|328
1616371200000|2021-03-22 00:00:00|2589.5|2586|2593.7|2590.2|2594.4|2590.9|2587|2583.5|496
1616371500000|2021-03-22 00:05:00|2593.8|2590.3|2595.2|2591.7|2596.8|2593.7|2593.3|2589.8|414
1616371800000|2021-03-22 00:10:00|2595.1|2591.6|2595.6|2592.1|2596.3|2593.6|2594.2|2591.2|271
1616372100000|2021-03-22 00:15:00|2595.3|2591.8|2596.4|2592.9|2597.1|2594.1|2595|2591.5|263
1616372400000|2021-03-22 00:20:00|2596.3|2592.8|2595.1|2591.6|2597|2593.5|2594.3|2590.8|276
1616372700000|2021-03-22 00:25:00|2595|2591.5|2593.2|2589.7|2595.1|2591.6|2591.8|2588.6|387
1616373000000|2021-03-22 00:30:00|2593.3|2589.8|2593.6|2590.1|2595.1|2591.8|2591.8|2588.3|402
1616373300000|2021-03-22 00:35:00|2593.5|2590|2597.3|2593.8|2597.5|2594.3|2591.9|2588.7|362
1616373600000|2021-03-22 00:40:00|2597.2|2593.7|2593.8|2590.3|2597.6|2594.1|2592.8|2589.3|281
1616373900000|2021-03-22 00:45:00|2593.9|2590.4|2594.7|2591.2|2595.1|2591.6|2592.7|2589.3|305
1616374200000|2021-03-22 00:50:00|2594.9|2591.4|2593.4|2589.9|2595|2591.5|2592.9|2589.4|276
1616374500000|2021-03-22 00:55:00|2593.6|2590.1|2591.9|2588.4|2593.8|2590.3|2591.1|2587.6|274
1616374800000|2021-03-22 01:00:00|2591.8|2588.3|2584.8|2581.3|2593.9|2590.4|2580.6|2577.1|1101
1616375100000|2021-03-22 01:05:00|2583.9|2580.4|2578.8|2575.3|2587.3|2583.8|2576.9|2573.4|894
1616375400000|2021-03-22 01:10:00|2578.7|2575.2|2568.9|2565.4|2580.9|2577.4|2564.9|2561.4|1045
1616375700000|2021-03-22 01:15:00|2568.7|2565.2|2570.2|2566.7|2572|2568.8|2561.7|2558.2|875
1616376000000|2021-03-22 01:20:00|2570.3|2566.8|2564.2|2560.7|2570.6|2567.1|2564.2|2560.7|801
1616376300000|2021-03-22 01:25:00|2564.5|2561|2562.2|2558.7|2565.8|2562.3|2561.4|2558.5|735
1616376600000|2021-03-22 01:30:00|2561.7|2558.2|2568.5|2565|2570|2566.5|2559.1|2555.6|832
1616376900000|2021-03-22 01:35:00|2568.1|2564.6|2569|2565.5|2571.7|2568.2|2567.3|2563.8|665
1616377200000|2021-03-22 01:40:00|2568.9|2565.4|2573.9|2570.4|2574.4|2570.9|2566.7|2563.2|649
1616377500000|2021-03-22 01:45:00|2574|2570.5|2575.3|2571.8|2577|2573.5|2573.3|2569.8|693
1616377800000|2021-03-22 01:50:00|2575.1|2571.6|2578.1|2574.6|2578.2|2574.7|2573.6|2570.1|555
1616378100000|2021-03-22 01:55:00|2578.2|2574.7|2573.7|2570.2|2579.4|2575.9|2573.6|2570.1|686
1616378400000|2021-03-22 02:00:00|2573.5|2570|2572.6|2569.1|2576.6|2573.1|2572.5|2569|523
1616378700000|2021-03-22 02:05:00|2572.7|2569.2|2570.4|2566.9|2573.5|2570|2569.3|2566.6|417
1616379000000|2021-03-22 02:10:00|2570.5|2567|2571.6|2568.1|2572.4|2569.4|2566.5|2563.7|394
1616379300000|2021-03-22 02:15:00|2571.7|2568.2|2572.9|2569.4|2573.9|2570.5|2571.2|2567.7|340
1616379600000|2021-03-22 02:20:00|2573|2569.5|2573|2569.5|2574.8|2571.3|2571.8|2568.3|259
1616379900000|2021-03-22 02:25:00|2573.1|2569.6|2573.3|2569.8|2573.7|2570.2|2571.9|2568.4|262
1616380200000|2021-03-22 02:30:00|2573.1|2569.6|2570.3|2566.8|2575.6|2572.1|2568.8|2565.3|540
1616380500000|2021-03-22 02:35:00|2570.5|2567|2569|2565.5|2571.9|2568.4|2567.8|2564.3|494
1616380800000|2021-03-22 02:40:00|2569.1|2565.6|2567.7|2564.2|2570.3|2566.8|2566.1|2563.5|392
1616381100000|2021-03-22 02:45:00|2567.8|2564.3|2569.3|2565.8|2569.8|2566.3|2565.9|2563.4|329
1616381400000|2021-03-22 02:50:00|2569.2|2565.7|2572.1|2568.6|2572.5|2569|2569.2|2565.7|333
1616381700000|2021-03-22 02:55:00|2572.3|2568.8|2573.2|2569.7|2574.7|2571.2|2569.9|2566.4|392
1616382000000|2021-03-22 03:00:00|2573.4|2569.9|2571.9|2568.4|2573.8|2570.3|2571|2567.5|342
1616382300000|2021-03-22 03:05:00|2572.2|2568.7|2574.1|2570.6|2574.8|2571.3|2570.7|2567.2|313
1616382600000|2021-03-22 03:10:00|2574.2|2570.7|2572.9|2569.4|2574.7|2571.2|2571.2|2567.7|333
1616382900000|2021-03-22 03:15:00|2573|2569.5|2575.4|2571.9|2576.8|2573.3|2572.6|2569.1|464
1616383200000|2021-03-22 03:20:00|2575.3|2571.8|2575.4|2571.9|2576.3|2572.8|2575.1|2571.6|362
1616383500000|2021-03-22 03:25:00|2575.5|2572|2577.7|2574.2|2578.7|2575.2|2575.4|2571.9|466
1616383800000|2021-03-22 03:30:00|2577.6|2574.1|2576.5|2573|2578.8|2575.3|2576.2|2572.7|376
1616384100000|2021-03-22 03:35:00|2576.4|2572.9|2577.8|2574.3|2578.3|2574.8|2576.1|2572.6|213
1616384400000|2021-03-22 03:40:00|2577.7|2574.2|2578.6|2575.1|2579.7|2576.2|2577.3|2573.8|326
1616384700000|2021-03-22 03:45:00|2578.7|2575.2|2578.7|2575.2|2579.3|2575.8|2577.8|2574.3|261
1616385000000|2021-03-22 03:50:00|2578.6|2575.1|2578.6|2575.1|2579.1|2575.6|2577.4|2573.9|147
1616385300000|2021-03-22 03:55:00|2578.5|2575|2578.6|2575.1|2579|2575.5|2577.9|2574.4|186
1616385600000|2021-03-22 04:00:00|2578.5|2575|2575.4|2571.9|2578.8|2575.3|2575.2|2571.7|273
1616385900000|2021-03-22 04:05:00|2575.5|2572|2576.5|2573|2576.9|2573.4|2575.3|2571.8|199
1616386200000|2021-03-22 04:10:00|2576.4|2572.9|2577.1|2573.6|2577.5|2574.6|2575.8|2572.3|189
1616386500000|2021-03-22 04:15:00|2577|2573.5|2579|2575.5|2579.6|2576.1|2576.9|2573.4|211
1616386800000|2021-03-22 04:20:00|2579.2|2575.7|2579.8|2576.3|2580.9|2577.4|2578.8|2575.3|199
1616387100000|2021-03-22 04:25:00|2579.9|2576.4|2579.7|2576.2|2580.5|2577|2579.6|2576.1|170
1616387400000|2021-03-22 04:30:00|2579.8|2576.3|2579.5|2576|2580.7|2577.2|2579|2575.5|249
1616387700000|2021-03-22 04:35:00|2579.6|2576.1|2580.3|2576.8|2580.8|2577.3|2579.3|2575.8|217
1616388000000|2021-03-22 04:40:00|2580.2|2576.7|2579.6|2576.1|2581.6|2578.1|2579.6|2576.1|206
1616388300000|2021-03-22 04:45:00|2579.7|2576.2|2580.5|2577|2581.2|2577.9|2579.4|2575.9|199
1616388600000|2021-03-22 04:50:00|2580.2|2576.7|2580|2576.5|2581.1|2577.9|2579.2|2575.7|222
1616388900000|2021-03-22 04:55:00|2579.7|2576.2|2578|2574.5|2580.7|2577.2|2577.3|2574|269
1616389200000|2021-03-22 05:00:00|2577.9|2574.4|2575.7|2572.2|2577.9|2574.8|2573.7|2571.1|312
1616389500000|2021-03-22 05:05:00|2575.6|2572.1|2576.1|2572.6|2577.9|2574.8|2575.2|2571.7|238
1616389800000|2021-03-22 05:10:00|2576|2572.5|2575.5|2572|2576.6|2573.8|2574.5|2571.4|300
1616390100000|2021-03-22 05:15:00|2575.4|2571.9|2574.6|2571.1|2575.4|2572.3|2573.3|2569.8|286
1616390400000|2021-03-22 05:20:00|2574.8|2571.3|2572.9|2569.4|2574.8|2571.3|2571.6|2568.6|246
1616390700000|2021-03-22 05:25:00|2573|2569.5|2571.9|2568.4|2573.3|2570.5|2571.5|2568|216
1616391000000|2021-03-22 05:30:00|2571.7|2568.2|2569.6|2566.1|2571.8|2568.3|2569.1|2565.6|497
1616391300000|2021-03-22 05:35:00|2569.7|2566.2|2569.5|2566|2571.2|2567.7|2568.5|2565|392
1616391600000|2021-03-22 05:40:00|2569.4|2565.9|2568.3|2564.8|2569.4|2566.4|2567.3|2563.8|356
1616391900000|2021-03-22 05:45:00|2568.6|2565.1|2571.8|2568.3|2571.8|2568.3|2567.8|2564.3|436
1616392200000|2021-03-22 05:50:00|2571.9|2568.4|2570.6|2567.1|2573.3|2569.8|2569.4|2565.9|355
1616392500000|2021-03-22 05:55:00|2570.5|2567|2564.2|2560.7|2570.7|2567.2|2563.5|2560.2|463
1616392800000|2021-03-22 06:00:00|2564.3|2560.8|2561|2557.5|2566|2562.5|2560.5|2557|551
1616393100000|2021-03-22 06:05:00|2560.9|2557.4|2560.8|2557.3|2563.4|2560.5|2558.5|2556|664
1616393400000|2021-03-22 06:10:00|2560.9|2557.4|2559.1|2555.6|2562.7|2559.2|2556.1|2552.6|561
1616393700000|2021-03-22 06:15:00|2559.2|2555.7|2557.5|2554|2559.7|2556.2|2552.2|2548.7|770
1616394000000|2021-03-22 06:20:00|2557.8|2554.3|2560.1|2556.6|2560.2|2556.7|2556.4|2552.9|567
1616394300000|2021-03-22 06:25:00|2560.3|2556.8|2561.6|2558.1|2562.1|2558.6|2557.5|2554|481
1616394600000|2021-03-22 06:30:00|2561|2557.5|2559.9|2556.4|2561.8|2558.3|2556.3|2552.8|567
1616394900000|2021-03-22 06:35:00|2560|2556.5|2566|2562.5|2566.1|2562.6|2558.7|2555.2|666
1616395200000|2021-03-22 06:40:00|2565.8|2562.3|2564.8|2561.3|2565.9|2562.4|2563.6|2560.1|468
1616395500000|2021-03-22 06:45:00|2564.7|2561.2|2563.2|2559.7|2566.3|2562.8|2562.4|2558.9|459
1616395800000|2021-03-22 06:50:00|2563.3|2559.8|2560.1|2556.6|2563.8|2560.3|2559.8|2556.3|460
1616396100000|2021-03-22 06:55:00|2560.3|2556.8|2556.9|2553.4|2560.6|2557.1|2555.8|2552.3|455
1616396400000|2021-03-22 07:00:00|2557|2553.5|2557|2553.5|2559.4|2555.9|2552.1|2548.6|602
1616396700000|2021-03-22 07:05:00|2557.1|2553.6|2558.6|2555.1|2559.8|2556.3|2555.2|2551.7|609
1616397000000|2021-03-22 07:10:00|2558.7|2555.2|2558.9|2555.4|2560.6|2557.1|2558.2|2554.7|543
1616397300000|2021-03-22 07:15:00|2558.8|2555.3|2562.6|2559.1|2563.7|2560.9|2557.4|2554.7|679
1616397600000|2021-03-22 07:20:00|2562.7|2559.2|2559.3|2555.8|2562.7|2559.5|2559.3|2555.8|444
1616397900000|2021-03-22 07:25:00|2559.4|2555.9|2556|2554|2559.8|2557.1|2555.7|2552.2|503
1616398200000|2021-03-22 07:30:00|2556.2|2554.2|2553.6|2550.1|2559.2|2555.7|2552.5|2549.1|591
1616398500000|2021-03-22 07:35:00|2553.5|2550|2555.2|2551.7|2556.5|2553|2553|2549.5|529
1616398800000|2021-03-22 07:40:00|2555.4|2551.9|2551.7|2548.2|2555.4|2551.9|2551.1|2548.1|477
1616399100000|2021-03-22 07:45:00|2551.9|2548.4|2552.4|2548.9|2554.8|2551.3|2549.2|2545.7|624
1616399400000|2021-03-22 07:50:00|2552.5|2549|2556.7|2553.2|2557|2553.5|2550.8|2547.3|585
1616399700000|2021-03-22 07:55:00|2556.6|2553.1|2556.3|2552.8|2558.9|2556.1|2555|2551.5|596
1616400000000|2021-03-22 08:00:00|2556.4|2552.9|2553.7|2550.2|2556.7|2553.6|2552.9|2549.4|698
1616400300000|2021-03-22 08:05:00|2553.5|2550|2552.3|2548.8|2554|2550.9|2549.5|2546.4|687
1616400600000|2021-03-22 08:10:00|2551.6|2549.6|2558.4|2554.9|2559.9|2556.4|2551.1|2547.6|700
1616400900000|2021-03-22 08:15:00|2558.3|2554.8|2558|2556|2559.2|2556.7|2556.2|2552.7|698
1616401200000|2021-03-22 08:20:00|2558.2|2556.2|2559.6|2557.6|2562|2559.7|2557.8|2555.8|631
1616401500000|2021-03-22 08:25:00|2559.7|2557.7|2556.4|2552.9|2561|2557.9|2554.9|2551.4|1001
1616401800000|2021-03-22 08:30:00|2556.5|2553|2555.9|2552.4|2560.6|2557.1|2554.3|2550.8|764
1616402100000|2021-03-22 08:35:00|2555.6|2552.1|2551.6|2549.6|2556.8|2553.3|2551.1|2549|664
1616402400000|2021-03-22 08:40:00|2551.1|2549.1|2550.2|2546.7|2551.4|2549.1|2545.1|2541.9|623
1616402700000|2021-03-22 08:45:00|2550.3|2546.8|2545.8|2542.3|2550.6|2547.1|2544.5|2541.1|685
1616403000000|2021-03-22 08:50:00|2545.9|2542.4|2552.3|2550.3|2553.4|2550.8|2544.5|2542|548
1616403300000|2021-03-22 08:55:00|2552.4|2550.4|2551.2|2547.7|2554.3|2551.6|2549.5|2546.7|723
1616403600000|2021-03-22 09:00:00|2551.1|2547.6|2550.2|2548.2|2552.4|2550.4|2549.2|2546.3|599
1616403900000|2021-03-22 09:05:00|2550.1|2548.1|2552.1|2550.1|2555|2552.5|2549.5|2547.2|465
1616404200000|2021-03-22 09:10:00|2552|2550|2546.5|2544.5|2553.8|2551.2|2545.1|2543.1|487
1616404500000|2021-03-22 09:15:00|2546.4|2544.4|2547.9|2544.4|2548.9|2546.9|2543.4|2540.4|605
1616404800000|2021-03-22 09:20:00|2548|2544.5|2547.6|2544.1|2549.7|2546.2|2545.4|2542.6|611
1616405100000|2021-03-22 09:25:00|2547.7|2544.2|2544.3|2540.8|2548.4|2544.9|2542.2|2539.1|705
1616405400000|2021-03-22 09:30:00|2544.2|2540.7|2547|2543.5|2547.4|2543.9|2543|2539.5|579
1616405700000|2021-03-22 09:35:00|2547.1|2543.6|2552.6|2549.1|2553|2549.8|2546|2542.5|493
1616406000000|2021-03-22 09:40:00|2552.3|2548.8|2552|2550|2553.9|2551.3|2550.7|2547.5|575
1616406300000|2021-03-22 09:45:00|2551.8|2549.8|2554.2|2550.7|2555.1|2552.3|2551.8|2548.6|579
1616406600000|2021-03-22 09:50:00|2554.1|2550.6|2554.1|2550.6|2555.4|2551.9|2551.7|2548.2|645
1616406900000|2021-03-22 09:55:00|2554.2|2550.7|2555.7|2552.2|2556.6|2553.8|2552.6|2549.1|637
1616407200000|2021-03-22 10:00:00|2556.2|2552.7|2555.5|2553.5|2557.3|2554.1|2553.8|2550.3|690
1616407500000|2021-03-22 10:05:00|2555.7|2553.7|2559.2|2557.2|2560.3|2558.2|2555.4|2553.4|474
1616407800000|2021-03-22 10:10:00|2559.3|2557.3|2562.8|2559.3|2563.1|2560.5|2558.9|2556.9|427
1616408100000|2021-03-22 10:15:00|2562.9|2559.4|2564.7|2561.2|2565.7|2562.8|2561.5|2559.2|348
1616408400000|2021-03-22 10:20:00|2564.6|2561.1|2564.1|2560.6|2566.7|2563.2|2561.7|2559.1|394
1616408700000|2021-03-22 10:25:00|2564.2|2560.7|2564.3|2560.8|2565.2|2562|2562.5|2559.6|356
1616409000000|2021-03-22 10:30:00|2564.5|2561|2562.1|2560.1|2565.3|2562.5|2562|2559.2|380
1616409300000|2021-03-22 10:35:00|2562.2|2560.2|2560.9|2558.9|2563|2560.2|2560.3|2557.8|288
1616409600000|2021-03-22 10:40:00|2561|2559|2558.3|2556.3|2561.4|2559|2556.9|2553.9|474
1616409900000|2021-03-22 10:45:00|2559|2555.5|2556.9|2554.9|2559.7|2556.7|2556.5|2554|319
1616410200000|2021-03-22 10:50:00|2556.7|2554.7|2558.8|2556.8|2559.4|2556.8|2555.7|2553.3|506
1616410500000|2021-03-22 10:55:00|2558.9|2556.9|2562.6|2560.6|2563.5|2560.8|2558.8|2556|524
1616410800000|2021-03-22 11:00:00|2562.4|2560.4|2569|2565.5|2570.1|2567|2560.2|2557.8|588
1616411100000|2021-03-22 11:05:00|2568.9|2565.4|2569.4|2567.4|2570.9|2568.4|2566.7|2564.3|613
1616411400000|2021-03-22 11:10:00|2569.5|2567.5|2569|2567|2570.8|2568.5|2567.2|2564.9|507
1616411700000|2021-03-22 11:15:00|2568.9|2566.9|2570.2|2568.2|2572.3|2569.5|2566.9|2564.1|422
1616412000000|2021-03-22 11:20:00|2570.3|2568.3|2571.2|2567.7|2572.4|2569.5|2570|2567.2|377
1616412300000|2021-03-22 11:25:00|2571.3|2567.8|2571.3|2569.3|2573.8|2570.9|2570.2|2567.3|376
1616412600000|2021-03-22 11:30:00|2571.2|2569.2|2574.5|2571|2574.6|2571.9|2569.9|2567.6|441
1616412900000|2021-03-22 11:35:00|2574.6|2571.1|2577.8|2574.3|2578.6|2575.9|2573.5|2570.3|549
1616413200000|2021-03-22 11:40:00|2577.7|2575.7|2575.1|2573.1|2580.1|2577.6|2574.8|2571.9|775
1616413500000|2021-03-22 11:45:00|2575|2573|2574.8|2572.8|2577.8|2575.3|2574.5|2571.8|553
1616413800000|2021-03-22 11:50:00|2574.7|2572.7|2577.6|2574.1|2578.5|2575.7|2574.4|2571.7|556
1616414100000|2021-03-22 11:55:00|2577.7|2574.2|2575.6|2572.1|2579.4|2576.8|2574.8|2571.7|511
1616414400000|2021-03-22 12:00:00|2575.5|2572|2566.8|2564.8|2575.5|2572.7|2566.6|2563.1|779
1616414700000|2021-03-22 12:05:00|2566.9|2564.9|2565.9|2562.4|2568.1|2565.3|2563.9|2561.6|536
1616415000000|2021-03-22 12:10:00|2566|2562.5|2563.5|2560|2566.4|2563.3|2561.3|2558.4|753
1616415300000|2021-03-22 12:15:00|2563.6|2560.1|2561.3|2557.8|2563.8|2560.8|2560.3|2557.5|501
1616415600000|2021-03-22 12:20:00|2561.2|2557.7|2558.7|2555.2|2563.7|2561.2|2557.9|2555.2|752
1616415900000|2021-03-22 12:25:00|2557.9|2555.9|2558.5|2556.5|2560|2557.4|2555.9|2553.2|606
1616416200000|2021-03-22 12:30:00|2558.6|2556.6|2553.6|2551.6|2559.7|2557|2551.9|2549.7|755
1616416500000|2021-03-22 12:35:00|2553.3|2551.3|2549.6|2547.6|2556.1|2553.9|2548.5|2546.5|929
1616416800000|2021-03-22 12:40:00|2549.7|2547.7|2556|2554|2557.5|2555.2|2548.2|2546.2|828
1616417100000|2021-03-22 12:45:00|2556.4|2554.4|2557.4|2555.4|2559.4|2557.3|2554.3|2552.3|753
1616417400000|2021-03-22 12:50:00|2557.7|2555.7|2556.6|2554.6|2558.3|2556.3|2555.1|2552.5|609
1616417700000|2021-03-22 12:55:00|2556.4|2554.4|2554.6|2552.6|2557.8|2555.1|2550.2|2548.2|623
1616418000000|2021-03-22 13:00:00|2554.5|2552.5|2560.8|2557.3|2563.7|2561.2|2551.5|2548|883
1616418300000|2021-03-22 13:05:00|2560|2558|2564.7|2561.2|2566.2|2563.3|2558.5|2555.8|744
1616418600000|2021-03-22 13:10:00|2564.6|2561.1|2564|2562|2567.3|2565.1|2561.7|2558.2|836
1616418900000|2021-03-22 13:15:00|2563.9|2561.9|2563.8|2561.8|2566.2|2564.2|2562.9|2560.8|747
1616419200000|2021-03-22 13:20:00|2563.7|2561.7|2562.3|2560.3|2565.8|2563|2560.7|2558.1|563
1616419500000|2021-03-22 13:25:00|2562.6|2560.6|2564.9|2561.4|2566.1|2563.4|2561.9|2559.5|536
1616419800000|2021-03-22 13:30:00|2564.8|2561.3|2571.4|2567.9|2576.2|2572.7|2563.6|2560.1|870
1616420100000|2021-03-22 13:35:00|2571.5|2568|2570.5|2567|2574.6|2571.3|2568.8|2565.3|865
1616420400000|2021-03-22 13:40:00|2570.6|2567.1|2564.8|2562.8|2571.3|2567.9|2564.4|2561.8|671
1616420700000|2021-03-22 13:45:00|2564.9|2562.9|2566.4|2564.4|2567.3|2564.7|2560.7|2558.1|584
1616421000000|2021-03-22 13:50:00|2566.5|2564.5|2573.1|2569.6|2573.3|2571.1|2565.9|2563.2|731
1616421300000|2021-03-22 13:55:00|2573.3|2569.8|2566.1|2562.6|2573.8|2570.5|2564.5|2561.5|839
1616421600000|2021-03-22 14:00:00|2566|2562.5|2568|2564.5|2570.1|2567.6|2563.6|2561.4|938
1616421900000|2021-03-22 14:05:00|2568.1|2564.6|2568.1|2564.6|2572.4|2569.8|2566.8|2564|846
1616422200000|2021-03-22 14:10:00|2568.2|2564.7|2569.3|2565.8|2573|2570.5|2567.2|2564.7|956
1616422500000|2021-03-22 14:15:00|2569.2|2565.7|2566.3|2564.3|2569.5|2566.1|2564.3|2561.7|941
1616422800000|2021-03-22 14:20:00|2566.4|2564.4|2570.4|2566.9|2571.2|2568.7|2563.8|2561.8|923
1616423100000|2021-03-22 14:25:00|2570.3|2566.8|2574.2|2572.2|2574.3|2572.3|2568.8|2565.8|894
1616423400000|2021-03-22 14:30:00|2574.4|2572.4|2570.1|2568.1|2576.5|2574.5|2569.7|2567.7|943
1616423700000|2021-03-22 14:35:00|2570.3|2568.3|2569.5|2567.5|2571.6|2569.6|2567|2564|877
1616424000000|2021-03-22 14:40:00|2569.7|2567.7|2567.9|2565.9|2571.6|2568.5|2565.4|2562.6|994
1616424300000|2021-03-22 14:45:00|2567.8|2565.8|2574.3|2572.3|2575.6|2573.2|2567.7|2565.7|956
1616424600000|2021-03-22 14:50:00|2574.2|2572.2|2573.5|2571.5|2577.9|2575.9|2572.9|2570.9|769
1616424900000|2021-03-22 14:55:00|2573.3|2571.3|2574|2572|2574.5|2572.2|2571.2|2569.2|533
1616425200000|2021-03-22 15:00:00|2574.1|2572.1|2568.4|2566.4|2574.4|2572.4|2568.2|2566.2|686
1616425500000|2021-03-22 15:05:00|2568.5|2566.5|2568|2566|2570.3|2568.3|2567.4|2565.4|621
1616425800000|2021-03-22 15:10:00|2567.9|2565.9|2565.1|2561.6|2568.3|2566.3|2564.6|2561.3|772
1616426100000|2021-03-22 15:15:00|2565.2|2561.7|2565.9|2563.9|2567.1|2564.6|2563.7|2561.1|770
1616426400000|2021-03-22 15:20:00|2565.8|2563.8|2565.8|2563.8|2568.6|2565.9|2565|2562.3|726
1616426700000|2021-03-22 15:25:00|2565.7|2563.7|2557.7|2555.7|2566.3|2564.3|2557.3|2554|752
1616427000000|2021-03-22 15:30:00|2558.4|2554.9|2561.6|2559.6|2561.6|2559.6|2555.5|2553.5|659
1616427300000|2021-03-22 15:35:00|2561.7|2559.7|2563.6|2561.6|2564.4|2562.4|2560.9|2558.9|548
1616427600000|2021-03-22 15:40:00|2563.7|2561.7|2563.1|2561.1|2565.6|2563.2|2563.1|2560.7|638
1616427900000|2021-03-22 15:45:00|2563.2|2561.2|2566.1|2564.1|2568.4|2565.6|2562.1|2560.1|647
1616428200000|2021-03-22 15:50:00|2566|2564|2568.5|2565|2569.6|2566.9|2565.5|2562.7|703
1616428500000|2021-03-22 15:55:00|2568.4|2564.9|2570.9|2567.4|2571|2567.7|2566.7|2563.9|759
1616428800000|2021-03-22 16:00:00|2570|2568|2568.5|2565|2571|2568.4|2567.7|2564.9|819
1616429100000|2021-03-22 16:05:00|2568.6|2565.1|2568|2566|2570.2|2567.5|2567.3|2564.8|691
1616429400000|2021-03-22 16:10:00|2568.3|2566.3|2568.4|2566.4|2571.6|2568.7|2568|2565.5|655
1616429700000|2021-03-22 16:15:00|2568.3|2566.3|2570.4|2568.4|2571.8|2568.8|2567.4|2565.2|630
1616430000000|2021-03-22 16:20:00|2570.3|2568.3|2570.5|2568.5|2572.4|2569.5|2569.4|2567|676
1616430300000|2021-03-22 16:25:00|2570.6|2568.6|2573.2|2571.2|2574.6|2571.8|2569.6|2567|695
1616430600000|2021-03-22 16:30:00|2573.1|2571.1|2572.1|2570.1|2574.4|2571.6|2571.8|2569.1|639
1616430900000|2021-03-22 16:35:00|2573.3|2569.8|2571.2|2569.2|2573.7|2570.7|2570.8|2568.3|541
1616431200000|2021-03-22 16:40:00|2571.1|2569.1|2575.3|2571.8|2575.8|2572.8|2569.6|2567.1|707
1616431500000|2021-03-22 16:45:00|2575.1|2571.6|2573.5|2571.5|2575.3|2572.6|2572.3|2569.5|555
1616431800000|2021-03-22 16:50:00|2573.3|2571.3|2573.8|2570.3|2574.5|2571.8|2570.1|2568.1|551
1616432100000|2021-03-22 16:55:00|2573.6|2570.1|2574.2|2572.2|2575.9|2573|2572.5|2570.1|580
1616432400000|2021-03-22 17:00:00|2574|2572|2572.1|2570.1|2576.2|2573.4|2571.9|2569.3|550
1616432700000|2021-03-22 17:05:00|2572|2570|2571.1|2569.1|2573.7|2570.7|2570.6|2567.9|452
1616433000000|2021-03-22 17:10:00|2571.3|2569.3|2572.6|2569.1|2573.5|2570.2|2570.6|2568|392
1616433300000|2021-03-22 17:15:00|2572.1|2570.1|2574.3|2570.8|2574.9|2572|2571.5|2569.3|281
1616433600000|2021-03-22 17:20:00|2574.4|2570.9|2570.8|2567.3|2574.8|2571.9|2569.9|2566.8|506
1616433900000|2021-03-22 17:25:00|2569.9|2567.9|2572|2570|2573.7|2570.8|2569.9|2567.5|526
1616434200000|2021-03-22 17:30:00|2571.9|2569.9|2572.9|2569.4|2573.1|2570.2|2569.3|2566.5|359
1616434500000|2021-03-22 17:35:00|2572.8|2569.3|2573.9|2570.4|2574.5|2571.5|2572|2569.3|294
1616434800000|2021-03-22 17:40:00|2574|2570.5|2574.6|2571.1|2575|2571.8|2572.8|2570.2|257
1616435100000|2021-03-22 17:45:00|2574.7|2571.2|2574.3|2572.3|2575.9|2573|2574|2571|304
1616435400000|2021-03-22 17:50:00|2574.4|2572.4|2575.9|2573.9|2576|2574|2574.4|2572.4|196
1616435700000|2021-03-22 17:55:00|2575.8|2573.8|2574.8|2572.8|2576.8|2574|2574.3|2572|290
1616436000000|2021-03-22 18:00:00|2575|2573|2576.4|2574.4|2577.2|2574.8|2574.9|2572.9|278
1616436300000|2021-03-22 18:05:00|2576.5|2574.5|2576.9|2574.9|2577.8|2575.6|2576.3|2573.7|199
1616436600000|2021-03-22 18:10:00|2576.8|2574.8|2575.9|2573.9|2577.8|2575|2575.1|2572.7|184
1616436900000|2021-03-22 18:15:00|2576|2574|2575.6|2573.6|2576.7|2574.4|2575.5|2572.6|228
1616437200000|2021-03-22 18:20:00|2575.5|2573.5|2571.8|2569.8|2576.1|2573.5|2571.6|2569.5|218
1616437500000|2021-03-22 18:25:00|2571.7|2569.7|2577|2575|2578.3|2575.6|2571.7|2569.7|328
1616437800000|2021-03-22 18:30:00|2577.8|2574.3|2577.1|2575.1|2578.9|2576.2|2576.7|2574|236
1616438100000|2021-03-22 18:35:00|2577|2575|2577.2|2575.2|2578.4|2575.5|2576.5|2574.1|196
1616438400000|2021-03-22 18:40:00|2577.1|2575.1|2576.2|2574.2|2577.8|2575.1|2576|2573.7|142
1616438700000|2021-03-22 18:45:00|2576.3|2574.3|2576.8|2574.8|2578.5|2575.5|2576|2573.4|166
1616439000000|2021-03-22 18:50:00|2576.7|2574.7|2575.4|2573.4|2577.1|2574.9|2575.3|2572.9|175
1616439300000|2021-03-22 18:55:00|2575.3|2573.3|2575.6|2573.6|2578.1|2575.3|2574.8|2572.8|228
1616439600000|2021-03-22 19:00:00|2575.5|2573.5|2578.8|2576.8|2581|2578.3|2575.5|2573.5|259
1616439900000|2021-03-22 19:05:00|2578.9|2576.9|2578.2|2576.2|2580.3|2577.3|2576.9|2574.9|217
1616440200000|2021-03-22 19:10:00|2578.1|2576.1|2577.8|2574.3|2579.4|2576.5|2576.3|2573.3|274
1616440500000|2021-03-22 19:15:00|2577.5|2574|2577.4|2575.4|2579.3|2576.7|2576.6|2573.8|301
1616440800000|2021-03-22 19:20:00|2577.6|2575.6|2575.3|2573.3|2578.7|2576|2575.1|2572.9|257
1616441100000|2021-03-22 19:25:00|2575.5|2573.5|2574.3|2572.3|2576.4|2573.7|2573.5|2571.3|242
1616441400000|2021-03-22 19:30:00|2574.4|2572.4|2576.3|2574.3|2578.4|2575.9|2574.2|2571.7|283
1616441700000|2021-03-22 19:35:00|2576.2|2574.2|2576|2574|2577.6|2575.1|2575.6|2572.7|264
1616442000000|2021-03-22 19:40:00|2575.9|2573.9|2576.5|2574.5|2577.7|2574.9|2575.4|2572.9|265
1616442300000|2021-03-22 19:45:00|2577.4|2573.9|2578.1|2576.1|2579.3|2576.7|2576.5|2573.8|186
1616442600000|2021-03-22 19:50:00|2578.2|2576.2|2580|2576.5|2580.3|2577.6|2578.1|2575.3|321
1616442900000|2021-03-22 19:55:00|2579.2|2577.2|2580.6|2577.1|2581.2|2578.3|2578.7|2576|274
1616443200000|2021-03-22 20:00:00|2580.3|2576.8|2579.9|2576.4|2580.7|2577.8|2578.2|2575.5|227
1616443500000|2021-03-22 20:05:00|2579.1|2577.1|2577.6|2575.6|2580|2577.2|2577.4|2574.8|162
1616443800000|2021-03-22 20:10:00|2578.2|2576.2|2578|2576|2579.1|2576.4|2577.6|2574.7|135
1616444100000|2021-03-22 20:15:00|2577.9|2575.9|2577.6|2575.6|2578.8|2576.2|2577.3|2574.7|112
1616444400000|2021-03-22 20:20:00|2577.5|2575.5|2577.7|2575.7|2578.9|2576.1|2577|2574.4|68
1616444700000|2021-03-22 20:25:00|2577.8|2575.8|2578.2|2574.7|2578.8|2576.2|2577.2|2574.3|85
1616445000000|2021-03-22 20:30:00|2578|2574.5|2577.7|2574.2|2578.9|2575.4|2576.7|2573.8|194
1616445300000|2021-03-22 20:35:00|2577.8|2574.3|2578.2|2574.7|2578.4|2575.7|2577.3|2573.8|105
1616445600000|2021-03-22 20:40:00|2578.3|2574.8|2577|2573.5|2578.4|2575.7|2576.1|2573.3|153
1616445900000|2021-03-22 20:45:00|2576.9|2573.4|2576.7|2573.2|2577.5|2574|2575|2571.5|160
1616446200000|2021-03-22 20:50:00|2576.8|2573.3|2577.3|2573.8|2577.4|2573.9|2575.9|2572.4|157
1616446500000|2021-03-22 20:55:00|2577|2573.5|2577.3|2573.8|2578.8|2574.7|2575.9|2571.7|197
1616450400000|2021-03-22 22:00:00|2579.9|2576.4|2581.6|2578.1|2581.7|2578.2|2579.4|2575.9|135
1616450700000|2021-03-22 22:05:00|2581.3|2577.8|2576.6|2573.1|2581.4|2577.9|2576.3|2573.1|114
1616451000000|2021-03-22 22:10:00|2576.5|2573|2577.6|2574.1|2578.2|2574.8|2576.1|2572.6|140
1616451300000|2021-03-22 22:15:00|2577.8|2574.3|2578.1|2574.6|2578.5|2575.8|2577|2573.5|92
1616451600000|2021-03-22 22:20:00|2578|2574.5|2578.7|2575.2|2578.8|2576.3|2577|2573.9|78
1616451900000|2021-03-22 22:25:00|2578.9|2575.4|2577.1|2573.6|2578.9|2576.3|2576.9|2573.4|114
1616452200000|2021-03-22 22:30:00|2577.4|2573.9|2577.3|2573.8|2578.2|2575.3|2576.5|2573.3|165
1616452500000|2021-03-22 22:35:00|2577.4|2573.9|2576.2|2572.7|2577.6|2574.1|2575.3|2571.8|170
1616452800000|2021-03-22 22:40:00|2576.4|2572.9|2578.8|2575.3|2578.9|2575.4|2576.3|2572.8|131
1616453100000|2021-03-22 22:45:00|2578.9|2575.4|2579|2575.5|2579.8|2576.3|2578|2574.5|169
1616453400000|2021-03-22 22:50:00|2579.1|2575.6|2579.1|2575.6|2580.1|2576.6|2578.6|2575.1|162
1616453700000|2021-03-22 22:55:00|2579|2575.5|2580.2|2576.7|2580.5|2577|2578.5|2575|140
1616454000000|2021-03-22 23:00:00|2580.1|2576.6|2580.3|2576.8|2580.7|2577.2|2579.1|2575.6|246
1616454300000|2021-03-22 23:05:00|2580.4|2576.9|2579.8|2576.3|2581.5|2578|2579.7|2576.2|158
1616454600000|2021-03-22 23:10:00|2580|2576.5|2579.2|2575.7|2580.1|2576.6|2578.7|2575.2|163
1616454900000|2021-03-22 23:15:00|2579.1|2575.6|2580.6|2577.1|2581.2|2577.7|2578.8|2575.3|200
1616455200000|2021-03-22 23:20:00|2580.5|2577|2580.1|2576.6|2581.6|2578.1|2579.7|2576.2|126
1616455500000|2021-03-22 23:25:00|2580|2576.5|2579.3|2575.8|2581.2|2577.7|2578.9|2575.4|147
1616455800000|2021-03-22 23:30:00|2579.2|2575.7|2579.6|2576.1|2581.3|2577.8|2579.2|2575.7|178
1616456100000|2021-03-22 23:35:00|2579.7|2576.2|2579.9|2576.4|2580.7|2577.2|2579.4|2575.9|152
1616456400000|2021-03-22 23:40:00|2579.7|2576.2|2580.6|2577.1|2580.8|2577.3|2579.5|2576|119
1616456700000|2021-03-22 23:45:00|2580.5|2577|2580.7|2577.2|2580.9|2577.4|2579.8|2576.3|127
1616457000000|2021-03-22 23:50:00|2580.8|2577.3|2581.2|2577.7|2581.7|2578.2|2580.4|2576.9|170
1616457300000|2021-03-22 23:55:00|2581.1|2577.6|2582|2578.5|2585|2581.5|2581.1|2577.6|230
1616457600000|2021-03-23 00:00:00|2581.8|2578.3|2581.5|2578|2584.8|2581.3|2580.7|2577.2|288
1616457900000|2021-03-23 00:05:00|2581.9|2578.4|2584.3|2580.8|2584.4|2580.9|2581.4|2577.9|249
1616458200000|2021-03-23 00:10:00|2583.9|2580.4|2583.3|2579.8|2584.6|2581.1|2582.8|2579.3|309
1616458500000|2021-03-23 00:15:00|2583.2|2579.7|2579.9|2576.4|2583.3|2579.8|2579.9|2576.4|326
1616458800000|2021-03-23 00:20:00|2579.8|2576.3|2576|2572.5|2580.1|2576.6|2575.7|2572.2|297
1616459100000|2021-03-23 00:25:00|2576.1|2572.6|2573.8|2570.3|2576.3|2573.4|2571.6|2568.1|386
1616459400000|2021-03-23 00:30:00|2573.9|2570.4|2574.3|2570.8|2575.5|2572.9|2573|2569.5|294
1616459700000|2021-03-23 00:35:00|2574|2570.5|2573.3|2569.8|2575.2|2571.7|2573.1|2569.6|270
1616460000000|2021-03-23 00:40:00|2573.2|2569.7|2575.1|2571.6|2575.5|2572|2573.2|2569.7|213
1616460300000|2021-03-23 00:45:00|2575.2|2571.7|2572.4|2568.9|2575.5|2572|2572.2|2568.7|268
1616460600000|2021-03-23 00:50:00|2572.7|2569.2|2571.9|2568.4|2573.3|2569.8|2570.8|2567.3|375
1616460900000|2021-03-23 00:55:00|2571.8|2568.3|2573.4|2569.9|2573.8|2570.3|2571.7|2568.2|285
1616461200000|2021-03-23 01:00:00|2573.3|2569.8|2569.7|2566.2|2573.7|2570.2|2567.9|2564.4|814
1616461500000|2021-03-23 01:05:00|2569.9|2566.4|2570.2|2568.2|2573.6|2570.1|2569.1|2565.6|492
1616461800000|2021-03-23 01:10:00|2570.1|2568.1|2566|2562.5|2570.7|2568.2|2564.5|2561|463
1616462100000|2021-03-23 01:15:00|2566.3|2562.8|2565.3|2561.8|2566.4|2562.9|2564.5|2561|439
1616462400000|2021-03-23 01:20:00|2565.4|2561.9|2564.6|2561.1|2567.5|2564|2563|2559.5|425
1616462700000|2021-03-23 01:25:00|2564.7|2561.2|2565.8|2562.3|2566.6|2563.1|2564.7|2561.2|470
1616463000000|2021-03-23 01:30:00|2565.7|2562.2|2561.9|2558.4|2567.9|2564.4|2561.5|2558|603
1616463300000|2021-03-23 01:35:00|2562|2558.5|2565.2|2561.7|2565.7|2562.3|2561.9|2558.4|531
1616463600000|2021-03-23 01:40:00|2565.3|2561.8|2566.9|2563.4|2567.6|2565.2|2564.3|2561|592
1616463900000|2021-03-23 01:45:00|2567|2563.5|2564.4|2562.4|2567.6|2564.6|2564.4|2561.8|516
1616464200000|2021-03-23 01:50:00|2564.5|2562.5|2562.5|2560.5|2564.6|2562.5|2561|2558.8|669
1616464500000|2021-03-23 01:55:00|2562.7|2560.7|2559.7|2557.7|2563.9|2561.2|2558.9|2556.5|645
1616464800000|2021-03-23 02:00:00|2559.8|2557.8|2560.1|2556.6|2561.6|2558.4|2558.6|2555.4|602
1616465100000|2021-03-23 02:05:00|2560|2556.5|2555.4|2551.9|2560.8|2557.3|2554.1|2551.3|576
1616465400000|2021-03-23 02:10:00|2555.1|2551.6|2557.3|2553.8|2558.4|2554.9|2554.9|2551.4|450
1616465700000|2021-03-23 02:15:00|2557.2|2553.7|2555.2|2551.7|2558.5|2555|2554.9|2551.4|305
1616466000000|2021-03-23 02:20:00|2555.1|2551.6|2557.7|2554.2|2558.4|2554.9|2555.1|2551.6|280
1616466300000|2021-03-23 02:25:00|2557.6|2554.1|2558|2554.5|2559|2555.5|2556.4|2553.3|385
1616466600000|2021-03-23 02:30:00|2557.9|2554.4|2555.2|2551.7|2557.9|2554.4|2552.2|2548.7|611
1616466900000|2021-03-23 02:35:00|2555|2551.5|2556.7|2553.2|2557|2553.5|2552.6|2549.1|603
1616467200000|2021-03-23 02:40:00|2556.6|2553.1|2558.2|2554.7|2558.6|2555.1|2556.5|2553|474
1616467500000|2021-03-23 02:45:00|2558.1|2554.6|2558.4|2554.9|2558.9|2555.4|2555.6|2552.2|510
1616467800000|2021-03-23 02:50:00|2558.3|2554.8|2559.5|2556|2559.7|2556.2|2555.6|2552.1|537
1616468100000|2021-03-23 02:55:00|2559.4|2555.9|2560|2556.5|2560.7|2557.6|2558.8|2555.3|483
1616468400000|2021-03-23 03:00:00|2560.1|2556.6|2560.5|2558.5|2561.6|2558.5|2558.7|2555.2|486
1616468700000|2021-03-23 03:05:00|2561.2|2557.7|2561.5|2558|2561.8|2558.9|2559.7|2557|323
1616469000000|2021-03-23 03:10:00|2561.6|2558.1|2559.4|2555.9|2561.8|2558.3|2558.5|2555.7|286
1616469300000|2021-03-23 03:15:00|2559.5|2556|2560.1|2556.6|2560.3|2557.2|2558.3|2555.2|332
1616469600000|2021-03-23 03:20:00|2560|2556.5|2557.5|2554|2560.1|2556.6|2556.2|2553.7|337
1616469900000|2021-03-23 03:25:00|2557.7|2554.2|2558.9|2555.4|2559.3|2556.2|2556.6|2553.8|469
1616470200000|2021-03-23 03:30:00|2558.8|2555.3|2557.1|2553.6|2560|2556.5|2557|2553.6|292
1616470500000|2021-03-23 03:35:00|2556.3|2554.3|2556.9|2553.4|2558.2|2555.5|2556.1|2553.4|220
1616470800000|2021-03-23 03:40:00|2556.6|2553.1|2556.9|2553.4|2558.1|2555.1|2556.3|2553|347
1616471100000|2021-03-23 03:45:00|2556.8|2553.3|2558.1|2554.6|2558.2|2555.4|2556.7|2553.2|230
1616471400000|2021-03-23 03:50:00|2558.2|2554.7|2557.9|2554.4|2559.7|2556.2|2556.7|2553.6|282
1616471700000|2021-03-23 03:55:00|2558|2554.5|2559.1|2555.6|2559.3|2556.5|2557.4|2554.2|233
1616472000000|2021-03-23 04:00:00|2558.9|2555.4|2559.9|2556.4|2560.2|2557.1|2558|2554.7|249
1616472300000|2021-03-23 04:05:00|2559.8|2556.3|2560.8|2557.3|2561.1|2557.6|2559.5|2556|206
1616472600000|2021-03-23 04:10:00|2561|2557.5|2560.5|2557|2561.2|2557.7|2560.1|2556.6|224
1616472900000|2021-03-23 04:15:00|2560.4|2556.9|2560.7|2557.2|2561.6|2558.1|2560.1|2556.6|209
1616473200000|2021-03-23 04:20:00|2560.8|2557.3|2560|2556.5|2561.1|2557.6|2559.4|2555.9|200
1616473500000|2021-03-23 04:25:00|2559.9|2556.4|2559.9|2556.4|2560.8|2557.6|2559.3|2556.3|221
1616473800000|2021-03-23 04:30:00|2559.8|2556.3|2559.6|2556.1|2560.6|2557.1|2558.9|2555.4|220
1616474100000|2021-03-23 04:35:00|2559.7|2556.2|2562|2558.5|2562.2|2558.7|2558.7|2555.9|211
1616474400000|2021-03-23 04:40:00|2561.8|2558.3|2558.8|2555.3|2562.1|2558.6|2558.7|2555.2|209
1616474700000|2021-03-23 04:45:00|2558.9|2555.4|2558.3|2554.8|2560.1|2556.6|2558|2554.5|230
1616475000000|2021-03-23 04:50:00|2558.4|2554.9|2559|2555.5|2559.4|2555.9|2557.9|2554.4|198
1616475300000|2021-03-23 04:55:00|2558.9|2555.4|2557.4|2553.9|2559|2555.5|2556.9|2553.4|221
1616475600000|2021-03-23 05:00:00|2557.3|2553.8|2556.4|2552.9|2557.4|2553.9|2554.9|2551.4|371
1616475900000|2021-03-23 05:05:00|2556.5|2553|2557.7|2554.2|2558.6|2555.1|2556.3|2552.8|288
1616476200000|2021-03-23 05:10:00|2557.6|2554.1|2559.4|2555.9|2559.4|2555.9|2557.3|2553.8|276
1616476500000|2021-03-23 05:15:00|2559.1|2555.6|2559.4|2555.9|2560|2556.5|2557.4|2553.9|393
1616476800000|2021-03-23 05:20:00|2559|2555.5|2558.7|2555.2|2560|2556.5|2558.4|2554.9|253
1616477100000|2021-03-23 05:25:00|2558.5|2555|2556.9|2553.4|2558.8|2555.3|2556.4|2552.9|293
1616477400000|2021-03-23 05:30:00|2557|2553.5|2561.4|2557.9|2561.5|2558|2554.2|2550.7|670
1616477700000|2021-03-23 05:35:00|2561.5|2558|2562.4|2558.9|2562.5|2559|2560.1|2556.6|408
1616478000000|2021-03-23 05:40:00|2562.3|2558.8|2566.4|2562.9|2567.5|2564|2561.5|2558|523
1616478300000|2021-03-23 05:45:00|2566.3|2562.8|2566.7|2563.2|2566.7|2563.2|2564.7|2561.2|394
1616478600000|2021-03-23 05:50:00|2566.4|2562.9|2565.7|2562.2|2568.7|2565.2|2565.2|2561.7|380
1616478900000|2021-03-23 05:55:00|2565.8|2562.3|2567.7|2564.2|2568.8|2565.3|2565.6|2562.1|381
1616479200000|2021-03-23 06:00:00|2567.8|2564.3|2568|2564.5|2568.4|2564.9|2565.8|2562.3|441
1616479500000|2021-03-23 06:05:00|2567.8|2564.3|2566.2|2562.7|2568|2564.5|2565.6|2562.1|454
1616479800000|2021-03-23 06:10:00|2566.3|2562.8|2563.8|2560.3|2566.3|2562.8|2563.7|2560.2|359
1616480100000|2021-03-23 06:15:00|2563.9|2560.4|2563.9|2560.4|2564.5|2561|2561.3|2557.8|436
1616480400000|2021-03-23 06:20:00|2564|2560.5|2565.7|2562.2|2565.9|2562.4|2562.9|2559.8|402
1616480700000|2021-03-23 06:25:00|2565.8|2562.3|2568.1|2564.6|2568.9|2565.4|2565.4|2561.9|478
1616481000000|2021-03-23 06:30:00|2568|2564.5|2567.8|2564.3|2569|2565.5|2566.7|2563.2|422
1616481300000|2021-03-23 06:35:00|2567.7|2564.2|2568.2|2564.7|2569.3|2565.8|2566.9|2563.4|372
1616481600000|2021-03-23 06:40:00|2568.3|2564.8|2566.3|2562.8|2569.2|2565.7|2565.6|2562.1|360
1616481900000|2021-03-23 06:45:00|2566.2|2562.7|2565.2|2561.7|2566.3|2562.8|2564.6|2561.2|412
1616482200000|2021-03-23 06:50:00|2565.1|2561.6|2564.2|2560.7|2565.8|2562.3|2563.6|2560.1|394
1616482500000|2021-03-23 06:55:00|2564.4|2560.9|2565.2|2561.7|2566.9|2563.4|2563.4|2559.9|546
1616482800000|2021-03-23 07:00:00|2564.9|2561.4|2566.7|2563.2|2568.2|2565.4|2564.3|2560.8|335
1616483100000|2021-03-23 07:05:00|2566.9|2563.4|2565.4|2561.9|2568.4|2564.9|2565.2|2561.7|363
1616483400000|2021-03-23 07:10:00|2565.3|2561.8|2568.6|2565.1|2569.5|2566|2564.7|2561.2|309
1616483700000|2021-03-23 07:15:00|2568.8|2565.3|2569.4|2565.9|2571.6|2568.1|2568|2564.5|500
1616484000000|2021-03-23 07:20:00|2569.3|2565.8|2569.3|2565.8|2570.6|2567.3|2568.3|2565.1|456
1616484300000|2021-03-23 07:25:00|2569.2|2565.7|2568.4|2564.9|2570.5|2567|2567|2564.1|547
1616484600000|2021-03-23 07:30:00|2568.2|2564.7|2565.4|2561.9|2568.4|2564.9|2565|2561.5|523
1616484900000|2021-03-23 07:35:00|2565.5|2562|2562.2|2558.7|2565.7|2562.6|2561.8|2558.3|616
1616485200000|2021-03-23 07:40:00|2562.3|2558.8|2562.6|2559.1|2562.8|2559.3|2560.7|2557.2|640
1616485500000|2021-03-23 07:45:00|2562.3|2558.8|2558.2|2554.7|2562.9|2559.4|2557.8|2554.3|543
1616485800000|2021-03-23 07:50:00|2558.3|2554.8|2558.3|2554.8|2559.5|2556|2556.9|2553.4|454
1616486100000|2021-03-23 07:55:00|2558.4|2554.9|2559.4|2555.9|2560.7|2557.8|2558.1|2554.8|319
1616486400000|2021-03-23 08:00:00|2559.3|2555.8|2558.7|2555.2|2560.8|2557.3|2557.3|2553.8|591
1616486700000|2021-03-23 08:05:00|2558.6|2555.1|2553.4|2549.9|2559|2555.5|2552|2549.1|667
1616487000000|2021-03-23 08:10:00|2552.6|2550.6|2554.1|2550.6|2556.2|2552.8|2552.4|2549.8|606
1616487300000|2021-03-23 08:15:00|2553.9|2550.4|2559|2555.5|2559.2|2555.7|2552.2|2549.6|589
1616487600000|2021-03-23 08:20:00|2558.9|2555.4|2559.8|2556.3|2561.2|2557.9|2556|2553.1|546
1616487900000|2021-03-23 08:25:00|2560|2556.5|2560.4|2556.9|2561.3|2557.8|2556.5|2553|674
1616488200000|2021-03-23 08:30:00|2560.7|2557.2|2560.8|2557.3|2561.2|2557.7|2558.1|2554.6|620
1616488500000|2021-03-23 08:35:00|2560.7|2557.2|2559.6|2557.6|2561.1|2558|2557.7|2554.9|448
1616488800000|2021-03-23 08:40:00|2559.7|2557.7|2561.9|2559.9|2561.9|2559.9|2558.9|2556.7|468
1616489100000|2021-03-23 08:45:00|2562.2|2560.2|2561.7|2558.2|2563.6|2561.1|2561.5|2558|346
1616489400000|2021-03-23 08:50:00|2561.9|2558.4|2561|2559|2563.3|2559.8|2561|2558.2|389
1616489700000|2021-03-23 08:55:00|2561.1|2559.1|2562.5|2559|2562.7|2560.4|2560.4|2557.8|389
1616490000000|2021-03-23 09:00:00|2562.4|2558.9|2563|2559.5|2563.7|2560.3|2559.5|2557.4|396
1616490300000|2021-03-23 09:05:00|2563.1|2559.6|2561.8|2558.3|2564.2|2561.4|2560.8|2557.9|355
1616490600000|2021-03-23 09:10:00|2562|2558.5|2557.7|2555.7|2562.2|2559.2|2557.2|2554.4|365
1616490900000|2021-03-23 09:15:00|2557.6|2555.6|2556|2552.5|2558.5|2555.9|2554.2|2551.3|425
1616491200000|2021-03-23 09:20:00|2555.8|2552.3|2553.3|2549.8|2556.4|2552.9|2551.8|2548.9|580
1616491500000|2021-03-23 09:25:00|2553.2|2549.7|2551.4|2547.9|2553.7|2550.5|2551.1|2547.6|540
1616491800000|2021-03-23 09:30:00|2551.5|2548|2550.2|2546.7|2552.8|2549.7|2548.8|2546|534
1616492100000|2021-03-23 09:35:00|2550.1|2546.6|2548.8|2545.3|2551.3|2547.8|2547.4|2544|581
1616492400000|2021-03-23 09:40:00|2548.7|2545.2|2551.9|2548.4|2552.3|2548.8|2547.8|2544.6|616
1616492700000|2021-03-23 09:45:00|2552|2548.5|2550.2|2546.7|2554.3|2551.3|2549.9|2546.4|624
1616493000000|2021-03-23 09:50:00|2550.1|2546.6|2552.5|2549|2553.4|2549.9|2549.4|2545.9|687
1616493300000|2021-03-23 09:55:00|2552.6|2549.1|2551.5|2548|2554.6|2551.1|2550.6|2547.1|687
1616493600000|2021-03-23 10:00:00|2551.4|2547.9|2553.4|2549.9|2554.7|2551.2|2550.5|2547|832
1616493900000|2021-03-23 10:05:00|2553.3|2549.8|2563.2|2559.7|2563.8|2560.3|2552.9|2549.6|755
1616494200000|2021-03-23 10:10:00|2563.1|2559.6|2562|2558.5|2565.2|2561.7|2561.7|2558.2|672
1616494500000|2021-03-23 10:15:00|2561.8|2558.3|2558.8|2555.3|2562.2|2558.7|2558.4|2554.9|603
1616494800000|2021-03-23 10:20:00|2558.9|2555.4|2556.3|2552.8|2558.9|2555.4|2555.4|2552.5|544
1616495100000|2021-03-23 10:25:00|2556.4|2552.9|2556.2|2552.7|2557.7|2554.9|2554.1|2550.7|572
1616495400000|2021-03-23 10:30:00|2556.3|2552.8|2556.4|2552.9|2557|2553.7|2554.2|2551.6|461
1616495700000|2021-03-23 10:35:00|2556.5|2553|2554.4|2550.9|2556.8|2553.6|2553.3|2550.2|486
1616496000000|2021-03-23 10:40:00|2554.5|2551|2555.6|2552.1|2556.9|2554.1|2552.6|2549.7|448
1616496300000|2021-03-23 10:45:00|2555.7|2552.2|2556.1|2552.6|2557.4|2553.9|2553.7|2550.7|510
1616496600000|2021-03-23 10:50:00|2556.3|2552.8|2557|2553.5|2558|2554.5|2556.2|2552.7|463
1616496900000|2021-03-23 10:55:00|2556.9|2553.4|2559.4|2555.9|2559.9|2556.4|2556.1|2553.4|418
1616497200000|2021-03-23 11:00:00|2559.3|2555.8|2559.1|2555.6|2561.1|2557.6|2557.9|2555.2|453
1616497500000|2021-03-23 11:05:00|2558.9|2555.4|2560.8|2557.3|2560.9|2557.6|2558|2555.1|384
1616497800000|2021-03-23 11:10:00|2560.9|2557.4|2562.7|2559.2|2563.2|2559.9|2560|2556.5|412
1616498100000|2021-03-23 11:15:00|2562.8|2559.3|2564.6|2562.6|2565.6|2562.6|2561.9|2558.6|408
1616498400000|2021-03-23 11:20:00|2564.2|2562.2|2561.8|2558.3|2565.5|2562.7|2561|2558|359
1616498700000|2021-03-23 11:25:00|2561.9|2558.4|2557|2553.5|2561.9|2558.4|2556.4|2552.9|384
1616499000000|2021-03-23 11:30:00|2556.9|2553.4|2560|2556.5|2561.1|2557.6|2556.5|2553|559
1616499300000|2021-03-23 11:35:00|2560.1|2556.6|2560|2556.5|2560.5|2557.6|2558.6|2555.1|589
1616499600000|2021-03-23 11:40:00|2560.1|2556.6|2559.6|2556.1|2561.7|2558.2|2558.1|2554.6|501
1616499900000|2021-03-23 11:45:00|2559.5|2556|2558.2|2556.2|2560.8|2557.9|2557.7|2554.4|451
1616500200000|2021-03-23 11:50:00|2558.3|2556.3|2557.5|2555.5|2559.8|2557.8|2557.2|2554.6|370
1616500500000|2021-03-23 11:55:00|2557.3|2555.3|2554.6|2551.1|2557.3|2555.3|2553.6|2550.7|543
1616500800000|2021-03-23 12:00:00|2554.5|2551|2559.4|2557.4|2563.5|2560.4|2553.1|2550.2|637
1616501100000|2021-03-23 12:05:00|2559.5|2557.5|2557.5|2555.5|2561.3|2558.9|2556.6|2553.9|615
1616501400000|2021-03-23 12:10:00|2557.6|2555.6|2556.7|2553.2|2558.9|2556.8|2554.8|2552.1|681
1616501700000|2021-03-23 12:15:00|2556.6|2553.1|2559.1|2555.6|2560.2|2557.4|2555.4|2552.1|661
1616502000000|2021-03-23 12:20:00|2558.1|2556.1|2561|2559|2561.5|2559.1|2557.8|2554.5|596
1616502300000|2021-03-23 12:25:00|2561.1|2559.1|2561.6|2559.6|2563.1|2560.5|2559.9|2556.9|557
1616502600000|2021-03-23 12:30:00|2561.4|2559.4|2567.5|2565.5|2568.4|2565.7|2559.7|2557|643
1616502900000|2021-03-23 12:35:00|2567.6|2565.6|2565.1|2561.6|2568.1|2565.6|2563.5|2560.8|602
1616503200000|2021-03-23 12:40:00|2564.8|2562.8|2566.3|2564.3|2567.5|2565.4|2563.7|2561|634
1616503500000|2021-03-23 12:45:00|2566.4|2564.4|2567.2|2563.7|2568.5|2565.8|2563.7|2561|692
1616503800000|2021-03-23 12:50:00|2566.8|2563.3|2566|2564|2568.5|2566.1|2564.2|2561.2|782
1616504100000|2021-03-23 12:55:00|2565.8|2563.8|2564.6|2562.6|2569.3|2566.7|2563.9|2561.1|719
1616504400000|2021-03-23 13:00:00|2564.5|2562.5|2566.3|2562.8|2568.8|2566.2|2563.3|2560.3|896
1616504700000|2021-03-23 13:05:00|2566.2|2562.7|2559.4|2555.9|2566.4|2563.2|2556.1|2553.7|850
1616505000000|2021-03-23 13:10:00|2559.5|2556|2541.9|2538.4|2559.5|2556.4|2541|2538.3|1114
1616505300000|2021-03-23 13:15:00|2541.6|2538.1|2529|2525.5|2541.9|2538.4|2525.5|2522.6|1356
1616505600000|2021-03-23 13:20:00|2529.3|2525.8|2529.8|2527.8|2532.3|2529.4|2523.4|2520.1|1181
1616505900000|2021-03-23 13:25:00|2530.5|2527|2531.4|2527.9|2531.4|2529|2526.3|2523.4|990
1616506200000|2021-03-23 13:30:00|2531.3|2527.8|2527.2|2523.7|2531.3|2528.4|2524.5|2521.4|831
1616506500000|2021-03-23 13:35:00|2526.9|2523.4|2534.1|2530.6|2534.4|2531.5|2524.6|2521.4|762
1616506800000|2021-03-23 13:40:00|2533.8|2530.3|2531.4|2529.4|2534.2|2531.3|2530.8|2528|630
1616507100000|2021-03-23 13:45:00|2531.2|2529.2|2533.7|2531.7|2536.9|2534.9|2529.3|2526.1|705
1616507400000|2021-03-23 13:50:00|2533.4|2531.4|2532.4|2528.9|2535.4|2532.6|2528.9|2526.2|887
1616507700000|2021-03-23 13:55:00|2532.5|2529|2530.3|2526.8|2532.5|2529.4|2524.4|2522.4|1171
1616508000000|2021-03-23 14:00:00|2530.5|2527|2520.5|2517|2530.5|2527.4|2518.6|2515.1|1132
1616508300000|2021-03-23 14:05:00|2520.4|2516.9|2530.3|2526.8|2531.8|2528.3|2516.6|2514.2|1264
1616508600000|2021-03-23 14:10:00|2530.4|2526.9|2527.7|2525.7|2531.1|2528.3|2525.1|2522.3|1041
1616508900000|2021-03-23 14:15:00|2527.8|2525.8|2527.6|2524.1|2529.9|2527.2|2525.6|2522.8|921
1616509200000|2021-03-23 14:20:00|2527.7|2524.2|2532.7|2530.7|2533.4|2531.1|2525.3|2522.3|869
1616509500000|2021-03-23 14:25:00|2532.6|2530.6|2531.5|2529.5|2534.4|2532.1|2531.3|2529.3|696
1616509800000|2021-03-23 14:30:00|2531.4|2529.4|2526.7|2524.7|2534.9|2532.4|2526.4|2524.3|906
1616510100000|2021-03-23 14:35:00|2526.8|2524.8|2525|2523|2528.1|2525.7|2523.7|2521.4|787
1616510400000|2021-03-23 14:40:00|2525.1|2523.1|2528.4|2526.4|2529.4|2527.4|2523.8|2521|595
1616510700000|2021-03-23 14:45:00|2528.5|2526.5|2526.4|2524.4|2530.6|2528|2526|2523.4|563
1616511000000|2021-03-23 14:50:00|2526.3|2524.3|2530.5|2528.5|2531.5|2529.2|2524.2|2521.8|524
1616511300000|2021-03-23 14:55:00|2530.4|2528.4|2525.2|2523.2|2530.7|2528.5|2524.7|2522.7|549
1616511600000|2021-03-23 15:00:00|2525.1|2523.1|2520.3|2518.3|2525.1|2523.1|2517.6|2515|852
1616511900000|2021-03-23 15:05:00|2520.4|2518.4|2522.1|2520.1|2522.9|2520.9|2519|2516.5|578
1616512200000|2021-03-23 15:10:00|2522.2|2520.2|2518.9|2516.9|2523.9|2521.9|2518.5|2516.5|570
1616512500000|2021-03-23 15:15:00|2518.8|2516.8|2518.7|2516.7|2523.1|2520.4|2517.7|2515.7|558
1616512800000|2021-03-23 15:20:00|2518.9|2516.9|2521.9|2519.9|2522.1|2520.1|2517.3|2515|665
1616513100000|2021-03-23 15:25:00|2521.8|2519.8|2520.1|2518.1|2523.9|2521.2|2520.1|2518.1|439
1616513400000|2021-03-23 15:30:00|2519.8|2517.8|2518.7|2516.7|2520.8|2518.3|2516.6|2514.1|534
1616513700000|2021-03-23 15:35:00|2518.4|2516.4|2516.5|2514.5|2518.7|2516.5|2513.6|2511.6|819
1616514000000|2021-03-23 15:40:00|2516.4|2514.4|2520.4|2518.4|2522.1|2519.1|2515.5|2513.4|837
1616514300000|2021-03-23 15:45:00|2520.2|2518.2|2523.6|2520.1|2523.9|2520.9|2519.6|2516.9|724
1616514600000|2021-03-23 15:50:00|2523.7|2520.2|2523.5|2521.5|2525.5|2522.8|2521.5|2519|743
1616514900000|2021-03-23 15:55:00|2523.7|2521.7|2528.4|2524.9|2528.9|2525.4|2523|2520.6|701
1616515200000|2021-03-23 16:00:00|2528.2|2524.7|2525.3|2521.8|2529.1|2525.8|2524.1|2521.7|849
1616515500000|2021-03-23 16:05:00|2525.5|2522|2526.3|2522.8|2526.8|2523.5|2522.9|2520|855
1616515800000|2021-03-23 16:10:00|2526.4|2522.9|2524.3|2522.3|2527|2524|2523.2|2520.2|710
1616516100000|2021-03-23 16:15:00|2524.1|2522.1|2526.3|2524.3|2527.1|2524.4|2523.1|2520.5|746
1616516400000|2021-03-23 16:20:00|2526.4|2524.4|2527.3|2525.3|2529.7|2526.8|2525|2522.5|646
1616516700000|2021-03-23 16:25:00|2527.4|2525.4|2524.3|2522.3|2528.8|2526.5|2523.5|2521.3|583
1616517000000|2021-03-23 16:30:00|2524.7|2522.7|2521.6|2519.6|2525.8|2523.1|2521.3|2519.3|471
1616517300000|2021-03-23 16:35:00|2521.5|2519.5|2525.5|2523.5|2526.6|2523.8|2521.5|2519.5|532
1616517600000|2021-03-23 16:40:00|2525.4|2523.4|2521.1|2519.1|2525.7|2523.7|2519.2|2516.7|482
1616517900000|2021-03-23 16:45:00|2521|2519|2522.1|2520.1|2523.7|2521.2|2520|2517.5|432
1616518200000|2021-03-23 16:50:00|2522|2520|2520.9|2518.9|2522.6|2520.2|2520.3|2517.9|342
1616518500000|2021-03-23 16:55:00|2520.8|2518.8|2520|2516.5|2521.7|2519.2|2518.8|2516|377
1616518800000|2021-03-23 17:00:00|2519.2|2517.2|2519.8|2516.3|2522.3|2519.7|2518|2515.7|422
1616519100000|2021-03-23 17:05:00|2519.9|2516.4|2521.3|2517.8|2521.4|2518.8|2518|2515.5|417
1616519400000|2021-03-23 17:10:00|2520.5|2518.5|2520.4|2518.4|2522.3|2519.5|2519.8|2517.3|277
1616519700000|2021-03-23 17:15:00|2520.2|2518.2|2520.2|2518.2|2521.9|2519.9|2519.3|2516.6|441
1616520000000|2021-03-23 17:20:00|2520.3|2518.3|2519.3|2517.3|2523.8|2521.4|2517.6|2515.6|464
1616520300000|2021-03-23 17:25:00|2519.1|2517.1|2516.8|2514.8|2519.3|2517.3|2513.9|2511.6|554
1616520600000|2021-03-23 17:30:00|2516.9|2514.9|2511.1|2507.6|2517.1|2515.1|2506.2|2503.4|729
1616520900000|2021-03-23 17:35:00|2510.2|2508.2|2508.3|2506.3|2514.1|2511.3|2508.3|2506.3|521
1616521200000|2021-03-23 17:40:00|2508.2|2506.2|2512.1|2510.1|2512.3|2510.3|2508|2505.4|546
1616521500000|2021-03-23 17:45:00|2512.2|2510.2|2513.2|2511.2|2513.6|2511.2|2509.3|2507.3|398
1616521800000|2021-03-23 17:50:00|2513.1|2511.1|2515.7|2513.7|2516.7|2514.7|2512.3|2510|392
1616522100000|2021-03-23 17:55:00|2515.6|2513.6|2515.8|2513.8|2517.8|2515.8|2513.8|2511.8|325
1616522400000|2021-03-23 18:00:00|2516.2|2514.2|2514.2|2512.2|2516.3|2514.3|2512.9|2510|476
1616522700000|2021-03-23 18:05:00|2514|2512|2516.2|2514.2|2517.4|2514.9|2512|2510|468
1616523000000|2021-03-23 18:10:00|2516.5|2514.5|2515.8|2513.8|2517.5|2515.3|2515.3|2512.6|428
1616523300000|2021-03-23 18:15:00|2515.7|2513.7|2514.7|2512.7|2516.5|2514.1|2512.9|2510.9|481
1616523600000|2021-03-23 18:20:00|2514.9|2512.9|2513.7|2511.7|2516|2513.4|2512.6|2509.9|416
1616523900000|2021-03-23 18:25:00|2513.6|2511.6|2510.5|2508.5|2514.4|2512.1|2509.4|2507.4|530
1616524200000|2021-03-23 18:30:00|2510.6|2508.6|2511|2509|2511.7|2509.7|2509.8|2507.5|446
1616524500000|2021-03-23 18:35:00|2511.5|2509.5|2508.9|2506.9|2512.2|2509.7|2508.3|2506.3|504
1616524800000|2021-03-23 18:40:00|2509|2507|2511.5|2509.5|2513.6|2511|2506.6|2504.6|526
1616525100000|2021-03-23 18:45:00|2511.4|2509.4|2510.3|2508.3|2511.6|2509.6|2509.4|2507.1|350
1616525400000|2021-03-23 18:50:00|2510.2|2508.2|2508.5|2506.5|2511.1|2509.1|2507.9|2505.6|435
1616525700000|2021-03-23 18:55:00|2508.6|2506.6|2507.6|2505.6|2509.3|2507.3|2506.3|2504.3|451
1616526000000|2021-03-23 19:00:00|2507.5|2505.5|2504.5|2502.5|2507.7|2505.7|2503.9|2501.9|491
1616526300000|2021-03-23 19:05:00|2504.3|2502.3|2505.9|2502.4|2507.7|2505.3|2504.3|2502.3|471
1616526600000|2021-03-23 19:10:00|2506.4|2502.9|2505|2503|2507.5|2504.8|2504.8|2501.7|404
1616526900000|2021-03-23 19:15:00|2504.9|2502.9|2508|2504.5|2509.3|2507.3|2504.4|2501.4|459
1616527200000|2021-03-23 19:20:00|2508.2|2504.7|2507.3|2505.3|2509.7|2506.8|2505|2502.9|493
1616527500000|2021-03-23 19:25:00|2507.4|2505.4|2509.1|2505.6|2510.3|2507.2|2506.8|2503.9|575
1616527800000|2021-03-23 19:30:00|2509|2505.5|2506.6|2503.1|2509|2506.3|2505|2502.7|591
1616528100000|2021-03-23 19:35:00|2506.4|2502.9|2506.5|2503|2507.1|2504.3|2505|2502|500
1616528400000|2021-03-23 19:40:00|2506.6|2503.1|2506.2|2502.7|2507.6|2504.7|2502.3|2499.7|479
1616528700000|2021-03-23 19:45:00|2506.1|2502.6|2507.3|2503.8|2508.6|2506|2505.1|2502.4|468
1616529000000|2021-03-23 19:50:00|2507.4|2503.9|2507.9|2504.4|2507.9|2505.3|2503.3|2500.6|505
1616529300000|2021-03-23 19:55:00|2508.2|2504.7|2504.8|2501.3|2508.4|2505.5|2504.5|2501|393
1616529600000|2021-03-23 20:00:00|2505|2501.5|2506.9|2503.4|2507.1|2503.6|2505|2501.5|280
1616529900000|2021-03-23 20:05:00|2506.8|2503.3|2508.1|2504.6|2508.2|2505.3|2505.7|2502.5|157
1616530200000|2021-03-23 20:10:00|2508|2504.5|2507.6|2504.1|2508|2505.1|2505.4|2502.6|185
1616530500000|2021-03-23 20:15:00|2507.5|2504|2508.2|2504.7|2508.3|2504.8|2507.5|2504|120
1616530800000|2021-03-23 20:20:00|2508.1|2504.6|2508.7|2505.2|2509.3|2505.8|2506.7|2503.9|226
1616531100000|2021-03-23 20:25:00|2509.3|2505.8|2508.1|2504.6|2509.5|2506|2507.4|2503.9|194
1616531400000|2021-03-23 20:30:00|2507.9|2504.4|2508.2|2504.7|2509.5|2506|2506.8|2504.1|145
1616531700000|2021-03-23 20:35:00|2507.3|2505.3|2507.6|2505.6|2508.8|2505.8|2507.2|2504.7|112
1616532000000|2021-03-23 20:40:00|2507.5|2505.5|2507.1|2503.6|2508|2505.8|2505.3|2503.3|130
1616532300000|2021-03-23 20:45:00|2507|2503.5|2504.3|2500.8|2507.7|2505|2503.3|2500.1|259
1616532600000|2021-03-23 20:50:00|2504.7|2501.2|2505.7|2502.2|2506.5|2503|2504.5|2501|212
1616532900000|2021-03-23 20:55:00|2505.6|2502.1|2507.7|2504.2|2508.9|2505|2504.6|2501.1|252
1616536800000|2021-03-23 22:00:00|2507.1|2503.6|2508|2504.5|2508.9|2505.4|2506.7|2501.8|178
1616537100000|2021-03-23 22:05:00|2508.7|2505.2|2507.9|2504.4|2509.2|2505.7|2507|2503.5|195
1616537400000|2021-03-23 22:10:00|2508.3|2504.8|2508.7|2505.2|2509.5|2506|2506.6|2503.1|211
1616537700000|2021-03-23 22:15:00|2508.6|2505.1|2507.1|2503.6|2510.7|2505.9|2506.6|2501.7|152
1616538000000|2021-03-23 22:20:00|2507|2503.5|2506|2502.5|2508.2|2504.2|2504.9|2501.4|154
1616538300000|2021-03-23 22:25:00|2505.9|2502.4|2506.8|2503.3|2507.1|2503.6|2505.9|2502.4|124
1616538600000|2021-03-23 22:30:00|2506.7|2503.2|2506.8|2503.3|2508.4|2504.9|2506.2|2502.7|172
1616538900000|2021-03-23 22:35:00|2506.9|2503.4|2508.8|2505.3|2509|2505.5|2506.2|2502.7|207
1616539200000|2021-03-23 22:40:00|2508.7|2505.2|2509.2|2505.7|2509.6|2506.1|2507.8|2504.3|180
1616539500000|2021-03-23 22:45:00|2509.3|2505.8|2509.1|2505.6|2510.5|2507|2508.4|2502.6|161
1616539800000|2021-03-23 22:50:00|2509|2505.5|2509.3|2505.8|2510.5|2507.2|2508.6|2505.1|131
1616540100000|2021-03-23 22:55:00|2509.4|2505.9|2509|2505.5|2509.8|2506.3|2507.3|2504.2|153
1616540400000|2021-03-23 23:00:00|2508.9|2505.4|2509.8|2506.3|2510.1|2506.6|2507.8|2504.3|155
1616540700000|2021-03-23 23:05:00|2509.2|2505.7|2510.3|2506.8|2510.7|2507.2|2508.4|2504.9|180
1616541000000|2021-03-23 23:10:00|2510.4|2506.9|2510.9|2507.4|2511.2|2507.7|2509.6|2506.1|150
1616541300000|2021-03-23 23:15:00|2510.7|2507.2|2510.1|2506.6|2511|2508|2507.6|2504.1|264
1616541600000|2021-03-23 23:20:00|2510|2506.5|2508.8|2505.3|2510.2|2506.7|2508.4|2504.9|174
1616541900000|2021-03-23 23:25:00|2509.1|2505.6|2510.4|2506.9|2510.6|2507.1|2509.1|2505.6|133
1616542200000|2021-03-23 23:30:00|2510.2|2506.7|2511.2|2507.7|2512.1|2508.6|2509.8|2506.3|212
1616542500000|2021-03-23 23:35:00|2511.4|2507.9|2512.1|2508.6|2512.3|2508.8|2510.5|2507|205
1616542800000|2021-03-23 23:40:00|2511.8|2508.3|2512.2|2508.7|2513|2509.5|2511.7|2508.2|231
1616543100000|2021-03-23 23:45:00|2512.1|2508.6|2512.1|2508.6|2512.2|2508.7|2510.1|2506.6|242
1616543400000|2021-03-23 23:50:00|2512.4|2508.9|2506.6|2503.1|2512.5|2509|2505.1|2502.2|349
1616543700000|2021-03-23 23:55:00|2506.7|2503.2|2507.1|2503.6|2508.1|2504.6|2503.7|2500.2|336
1616544000000|2021-03-24 00:00:00|2507.2|2503.7|2509.7|2506.2|2510.8|2507.3|2507.2|2503.7|547
1616544300000|2021-03-24 00:05:00|2509.8|2506.3|2507.2|2503.7|2510.1|2506.6|2506.3|2502.8|416
1616544600000|2021-03-24 00:10:00|2507.3|2503.8|2505.2|2501.7|2508.7|2505.2|2504.5|2501|430
1616544900000|2021-03-24 00:15:00|2505.1|2501.6|2506.1|2502.6|2507.5|2504|2503.2|2499.7|387
1616545200000|2021-03-24 00:20:00|2506|2502.5|2509.3|2505.8|2510|2506.5|2504.6|2501.1|349
1616545500000|2021-03-24 00:25:00|2509.2|2505.7|2507.9|2504.4|2510.2|2506.7|2507.2|2503.7|302
1616545800000|2021-03-24 00:30:00|2507.8|2504.3|2509.2|2505.7|2509.5|2506|2506.6|2503.1|304
1616546100000|2021-03-24 00:35:00|2509.4|2505.9|2510.7|2507.2|2510.8|2507.7|2508.5|2505.2|325
1616546400000|2021-03-24 00:40:00|2510.6|2507.1|2510.1|2506.6|2511.3|2507.8|2509|2505.5|323
1616546700000|2021-03-24 00:45:00|2510|2506.5|2511.4|2507.9|2511.9|2508.6|2509.8|2506.5|306
1616547000000|2021-03-24 00:50:00|2511.3|2507.8|2511|2507.5|2511.9|2508.4|2507.9|2504.5|417
1616547300000|2021-03-24 00:55:00|2511.1|2507.6|2509.2|2507.2|2511.1|2507.9|2508.6|2505.3|394
1616547600000|2021-03-24 01:00:00|2509.8|2506.3|2505|2501.5|2512|2508.5|2499.9|2496.4|1201
1616547900000|2021-03-24 01:05:00|2504.9|2501.4|2507.2|2503.7|2510.2|2506.7|2503|2499.8|746
1616548200000|2021-03-24 01:10:00|2507.7|2504.2|2513.8|2510.3|2514.1|2511.3|2506.6|2503.3|733
1616548500000|2021-03-24 01:15:00|2513.9|2510.4|2518.5|2515|2519.9|2516.4|2512.4|2508.9|760
1616548800000|2021-03-24 01:20:00|2518.4|2514.9|2516.8|2513.3|2520|2516.5|2516.3|2512.9|585
1616549100000|2021-03-24 01:25:00|2516.7|2513.2|2517.1|2513.6|2520.1|2516.6|2516.2|2512.7|494
1616549400000|2021-03-24 01:30:00|2517|2513.5|2517.9|2514.4|2518.1|2514.6|2515.3|2511.8|694
1616549700000|2021-03-24 01:35:00|2518|2514.5|2521|2517.5|2521.2|2517.7|2517|2513.5|672
1616550000000|2021-03-24 01:40:00|2521.1|2517.6|2518.1|2514.6|2524|2520.5|2517.8|2514.5|648
1616550300000|2021-03-24 01:45:00|2518|2514.5|2517.2|2513.7|2519.2|2515.7|2515.6|2512.1|649
1616550600000|2021-03-24 01:50:00|2516.3|2514.3|2520.3|2516.8|2520.4|2516.9|2516.2|2512.7|615
1616550900000|2021-03-24 01:55:00|2520.2|2516.7|2518.3|2514.8|2521.2|2517.7|2517.3|2514.5|538
1616551200000|2021-03-24 02:00:00|2518.8|2515.3|2518.4|2514.9|2522|2518.5|2517.3|2514.3|577
1616551500000|2021-03-24 02:05:00|2518.3|2514.8|2520.1|2516.6|2520.7|2517.2|2516.7|2513.2|549
1616551800000|2021-03-24 02:10:00|2520|2516.5|2520.3|2516.8|2522.5|2519|2519.8|2516.3|515
1616552100000|2021-03-24 02:15:00|2520.4|2516.9|2523.2|2519.7|2524.3|2520.8|2520.3|2516.8|369
1616552400000|2021-03-24 02:20:00|2522.9|2519.4|2521.9|2518.4|2523.9|2520.8|2521.5|2518|378
1616552700000|2021-03-24 02:25:00|2522|2518.5|2519.2|2515.7|2522.6|2519.5|2519.1|2515.7|404
1616553000000|2021-03-24 02:30:00|2519.3|2515.8|2518.6|2515.1|2520.1|2516.9|2516.4|2513.2|672
1616553300000|2021-03-24 02:35:00|2518.9|2515.4|2519.1|2515.6|2519.9|2516.4|2517.1|2513.8|562
1616553600000|2021-03-24 02:40:00|2519|2515.5|2523.6|2520.1|2525.2|2522.3|2517.8|2514.8|643
1616553900000|2021-03-24 02:45:00|2523.5|2520|2524.5|2521|2525.6|2522.7|2522.4|2519.4|581
1616554200000|2021-03-24 02:50:00|2524.6|2521.1|2521|2517.5|2525.5|2522|2520.1|2516.6|661
1616554500000|2021-03-24 02:55:00|2521.3|2517.8|2519.9|2516.4|2521.5|2518|2518.7|2515.2|506
1616554800000|2021-03-24 03:00:00|2520|2516.5|2518.3|2514.8|2520.6|2517.1|2517.8|2514.3|402
1616555100000|2021-03-24 03:05:00|2518.2|2514.7|2515.2|2511.7|2518.5|2515|2515.2|2511.7|442
1616555400000|2021-03-24 03:10:00|2515.1|2511.6|2516.8|2513.3|2517.4|2513.9|2514.4|2510.9|337
1616555700000|2021-03-24 03:15:00|2516.9|2513.4|2517.8|2515.8|2519.2|2516.9|2515.8|2512.6|374
1616556000000|2021-03-24 03:20:00|2517.9|2515.9|2517.1|2513.6|2519.2|2516.4|2516.2|2513.3|363
1616556300000|2021-03-24 03:25:00|2517|2513.5|2521.3|2517.8|2521.4|2517.9|2516.1|2513.3|419
1616556600000|2021-03-24 03:30:00|2521.2|2517.7|2519.6|2516.1|2522.1|2518.9|2518.7|2515.2|405
1616556900000|2021-03-24 03:35:00|2519.8|2516.3|2520.1|2516.6|2521.8|2518.4|2519|2515.5|300
1616557200000|2021-03-24 03:40:00|2520.2|2516.7|2520.7|2517.2|2521.1|2517.7|2519.5|2516.4|202
1616557500000|2021-03-24 03:45:00|2520.6|2517.1|2521.6|2518.1|2522.5|2519.2|2519.8|2516.3|234
1616557800000|2021-03-24 03:50:00|2521.7|2518.2|2521.8|2518.3|2523|2519.5|2520.4|2516.9|234
1616558100000|2021-03-24 03:55:00|2521.9|2518.4|2521.7|2518.2|2522.4|2518.9|2520.7|2517.3|242
1616558400000|2021-03-24 04:00:00|2521.8|2518.3|2521.5|2518|2523.1|2519.6|2520.7|2517.3|266
1616558700000|2021-03-24 04:05:00|2521.4|2517.9|2522.9|2519.4|2523.5|2520.5|2521.2|2517.7|222
1616559000000|2021-03-24 04:10:00|2522.7|2519.2|2521.9|2518.4|2523.3|2519.8|2521.1|2518.1|178
1616559300000|2021-03-24 04:15:00|2522|2518.5|2522.7|2519.2|2523.4|2519.9|2521.5|2518|222
1616559600000|2021-03-24 04:20:00|2522.6|2519.1|2523.7|2520.2|2524.9|2521.7|2522.1|2518.6|235
1616559900000|2021-03-24 04:25:00|2523.9|2520.4|2524.7|2521.2|2524.9|2521.7|2523.2|2520.1|284
1616560200000|2021-03-24 04:30:00|2524.6|2521.1|2524.5|2521|2525.6|2522.5|2524.1|2520.7|220
1616560500000|2021-03-24 04:35:00|2525.1|2521.6|2525.1|2521.6|2525.7|2522.8|2524.1|2520.7|236
1616560800000|2021-03-24 04:40:00|2525.3|2521.8|2523.7|2520.2|2525.4|2522.3|2523.5|2520|272
1616561100000|2021-03-24 04:45:00|2523.8|2520.3|2523.2|2519.7|2524.3|2521.2|2522.7|2519.5|249
1616561400000|2021-03-24 04:50:00|2523.3|2519.8|2523.2|2519.7|2524.7|2521.2|2522.1|2519.1|202
1616561700000|2021-03-24 04:55:00|2523.4|2519.9|2524.1|2520.6|2524.4|2520.9|2523.1|2519.6|199
1616562000000|2021-03-24 05:00:00|2524|2520.5|2519.1|2515.6|2524.4|2520.9|2519.1|2515.6|304
1616562300000|2021-03-24 05:05:00|2519.2|2515.7|2521.3|2517.8|2522.6|2519.1|2519|2515.5|302
1616562600000|2021-03-24 05:10:00|2521.1|2517.6|2522.7|2519.2|2522.8|2519.3|2519.6|2516.1|279
1616562900000|2021-03-24 05:15:00|2522.9|2519.4|2519.2|2515.7|2523.2|2519.7|2518.5|2515|280
1616563200000|2021-03-24 05:20:00|2519.1|2515.6|2517.9|2514.4|2519.9|2516.4|2517.4|2513.9|283
1616563500000|2021-03-24 05:25:00|2517.8|2514.3|2518.5|2515|2518.9|2515.4|2517.3|2513.8|249
1616563800000|2021-03-24 05:30:00|2518.7|2515.2|2523.2|2519.7|2524.1|2520.6|2514.8|2511.3|677
1616564100000|2021-03-24 05:35:00|2523.3|2519.8|2517.3|2513.8|2523.4|2519.9|2517.2|2513.7|506
1616564400000|2021-03-24 05:40:00|2517.2|2513.7|2517.6|2514.1|2519.2|2515.7|2516.3|2512.8|374
1616564700000|2021-03-24 05:45:00|2517.8|2514.3|2517.8|2514.3|2519|2515.5|2514.5|2511|661
1616565000000|2021-03-24 05:50:00|2517.2|2513.7|2516|2512.5|2519.4|2515.9|2515.3|2511.8|622
1616565300000|2021-03-24 05:55:00|2516.1|2512.6|2515.4|2511.9|2517.4|2513.9|2513.8|2510.3|710
1616565600000|2021-03-24 06:00:00|2515.2|2511.7|2515.2|2511.7|2518.1|2514.6|2514.8|2511.3|697
1616565900000|2021-03-24 06:05:00|2515.1|2511.6|2514.9|2511.4|2516.9|2514|2512.6|2509.1|511
1616566200000|2021-03-24 06:10:00|2515|2511.5|2512.5|2510.5|2515|2512.4|2511.6|2509.6|486
1616566500000|2021-03-24 06:15:00|2512.3|2510.3|2512.1|2508.6|2514.6|2512|2509.4|2506.7|511
1616566800000|2021-03-24 06:20:00|2512.2|2508.7|2509.6|2506.1|2512.9|2509.6|2509.2|2506|470
1616567100000|2021-03-24 06:25:00|2509.7|2506.2|2509.6|2506.1|2511.4|2507.9|2508.1|2504.7|443
1616567400000|2021-03-24 06:30:00|2509.7|2506.2|2513.9|2510.4|2514.5|2511.4|2509.4|2505.9|534
1616567700000|2021-03-24 06:35:00|2513.8|2510.3|2514.9|2511.4|2516.1|2512.6|2513|2509.5|612
1616568000000|2021-03-24 06:40:00|2515|2511.5|2516|2512.5|2516.4|2512.9|2514.4|2511.1|366
1616568300000|2021-03-24 06:45:00|2515.8|2512.3|2518.4|2514.9|2519.4|2515.9|2515.8|2512.3|374
1616568600000|2021-03-24 06:50:00|2518.3|2514.8|2518.1|2514.6|2519|2515.5|2516.6|2513.1|396
1616568900000|2021-03-24 06:55:00|2518|2514.5|2516.2|2512.7|2518.5|2515|2515.4|2512.5|370
1616569200000|2021-03-24 07:00:00|2516.7|2513.2|2514.7|2511.2|2519.1|2515.6|2513.1|2509.6|451
1616569500000|2021-03-24 07:05:00|2514.6|2511.1|2513.3|2509.8|2515.3|2511.8|2513|2509.5|503
1616569800000|2021-03-24 07:10:00|2513.4|2509.9|2513.2|2509.7|2514.1|2510.6|2512|2508.5|433
1616570100000|2021-03-24 07:15:00|2513.1|2509.6|2512.5|2509|2515.7|2512.2|2512.3|2508.8|485
1616570400000|2021-03-24 07:20:00|2512.6|2509.1|2509.2|2505.7|2513.2|2509.7|2508.9|2505.4|538
1616570700000|2021-03-24 07:25:00|2509.6|2506.1|2509.2|2505.7|2510.2|2506.7|2507.6|2504.7|452
1616571000000|2021-03-24 07:30:00|2509.5|2506|2507.1|2503.6|2511.4|2508.4|2505.7|2502.2|408
1616571300000|2021-03-24 07:35:00|2507|2503.5|2513.3|2509.8|2513.5|2510|2507|2503.5|423
1616571600000|2021-03-24 07:40:00|2513.2|2509.7|2513.2|2509.7|2515.2|2511.8|2511.9|2508.4|545
1616571900000|2021-03-24 07:45:00|2513|2509.5|2514.8|2511.3|2514.9|2511.9|2511.6|2508.7|482
1616572200000|2021-03-24 07:50:00|2514.7|2511.2|2511.8|2508.3|2515.9|2513|2510.2|2507.2|507
1616572500000|2021-03-24 07:55:00|2511.9|2508.4|2515.3|2511.8|2516.3|2513.1|2511.8|2508.3|476
1616572800000|2021-03-24 08:00:00|2514.7|2512.7|2513.3|2511.3|2517.4|2514.5|2512.5|2510|686
1616573100000|2021-03-24 08:05:00|2513.4|2511.4|2516.2|2514.2|2516.9|2514.2|2512.5|2510.5|617
1616573400000|2021-03-24 08:10:00|2516|2514|2513.3|2509.8|2516.9|2514.2|2510.5|2507.8|474
1616573700000|2021-03-24 08:15:00|2514.4|2510.9|2516.8|2514.8|2518.2|2515.5|2513.6|2510.9|717
1616574000000|2021-03-24 08:20:00|2516.7|2514.7|2517.3|2515.3|2518.1|2515.4|2515.4|2512.9|441
1616574300000|2021-03-24 08:25:00|2517.1|2515.1|2516.4|2512.9|2518.9|2516.4|2515|2512.5|458
1616574600000|2021-03-24 08:30:00|2516.5|2513|2518.9|2516.9|2521.1|2519.1|2514.5|2512.5|763
1616574900000|2021-03-24 08:35:00|2519.2|2517.2|2518.7|2515.2|2522.5|2519.9|2518.6|2515.1|583
1616575200000|2021-03-24 08:40:00|2518.8|2515.3|2518.8|2516.8|2520.6|2517.7|2518.1|2514.9|458
1616575500000|2021-03-24 08:45:00|2518.9|2516.9|2522.6|2519.1|2523.5|2520|2518.1|2515|548
1616575800000|2021-03-24 08:50:00|2522.8|2519.3|2521.5|2518|2523.6|2520.1|2520.3|2516.9|538
1616576100000|2021-03-24 08:55:00|2521.6|2518.1|2524.7|2521.2|2525.8|2522.3|2521.5|2518|423
1616576400000|2021-03-24 09:00:00|2524.6|2521.1|2525.4|2521.9|2526.8|2523.8|2522.6|2519.7|493
1616576700000|2021-03-24 09:05:00|2525.5|2522|2526.1|2524.1|2527.3|2524.1|2525.3|2521.9|368
1616577000000|2021-03-24 09:10:00|2526.2|2524.2|2528.2|2526.2|2530|2527.2|2526.2|2523|497
1616577300000|2021-03-24 09:15:00|2528.3|2526.3|2530.3|2526.8|2530.6|2527.2|2527.7|2524.6|434
1616577600000|2021-03-24 09:20:00|2530.1|2526.6|2528.2|2524.7|2530.1|2527.3|2527.6|2524.4|451
1616577900000|2021-03-24 09:25:00|2528.3|2524.8|2527.4|2525.4|2529.7|2526.2|2527.2|2524.4|407
1616578200000|2021-03-24 09:30:00|2528.5|2525|2530.1|2526.6|2531.2|2528.3|2528.2|2525|384
1616578500000|2021-03-24 09:35:00|2530|2526.5|2532.3|2528.8|2533.3|2530.3|2528.5|2525.7|430
1616578800000|2021-03-24 09:40:00|2532.2|2528.7|2533.5|2530|2534.8|2531.7|2531.8|2528.3|533
1616579100000|2021-03-24 09:45:00|2532.1|2530.1|2533.6|2530.1|2534.8|2531.3|2532|2528.6|586
1616579400000|2021-03-24 09:50:00|2533.5|2530|2532.7|2529.2|2535.8|2532.7|2531.9|2528.4|539
1616579700000|2021-03-24 09:55:00|2532.8|2529.3|2533.5|2530|2534.5|2531|2531.4|2527.9|422
1616580000000|2021-03-24 10:00:00|2533.4|2529.9|2534.3|2530.8|2538.1|2534.6|2533.3|2529.8|425
1616580300000|2021-03-24 10:05:00|2534.2|2530.7|2532.6|2529.1|2535.7|2532.4|2532.5|2529|316
1616580600000|2021-03-24 10:10:00|2532.7|2529.2|2530.8|2527.3|2532.8|2530|2530.6|2527.1|367
1616580900000|2021-03-24 10:15:00|2530.9|2527.4|2533.2|2529.7|2533.6|2530.1|2529|2525.5|391
1616581200000|2021-03-24 10:20:00|2532.8|2529.3|2531.7|2528.2|2533|2529.6|2529.6|2526.6|285
1616581500000|2021-03-24 10:25:00|2531.4|2527.9|2530.1|2528.1|2531.8|2529.4|2529.7|2527|372
1616581800000|2021-03-24 10:30:00|2530|2528|2530.4|2528.4|2532.5|2530|2529.5|2527.4|357
1616582100000|2021-03-24 10:35:00|2530.3|2528.3|2528.6|2525.1|2531.9|2529.1|2527.5|2525.1|288
1616582400000|2021-03-24 10:40:00|2527.9|2525.9|2527.2|2525.2|2529.2|2526.8|2527.2|2525|236
1616582700000|2021-03-24 10:45:00|2527.1|2525.1|2527.6|2524.1|2528|2526|2526.5|2523.9|304
1616583000000|2021-03-24 10:50:00|2527.7|2524.2|2525.3|2523.3|2528.1|2525.8|2523.7|2521.2|349
1616583300000|2021-03-24 10:55:00|2524.9|2522.9|2527.2|2523.7|2528.1|2525.2|2524.3|2521.7|303
1616583600000|2021-03-24 11:00:00|2527.1|2525.1|2530.8|2527.3|2530.8|2528.4|2527.1|2524.4|267
1616583900000|2021-03-24 11:05:00|2530|2528|2531.8|2528.3|2532.3|2529.6|2529.7|2526.8|327
1616584200000|2021-03-24 11:10:00|2531.9|2528.4|2530.9|2527.4|2532.2|2529|2529.7|2527|318
1616584500000|2021-03-24 11:15:00|2530.8|2527.3|2527.7|2525.7|2531.3|2528.4|2527.5|2525.1|408
1616584800000|2021-03-24 11:20:00|2527.6|2525.6|2529.7|2526.2|2529.8|2526.9|2527|2524.3|327
1616585100000|2021-03-24 11:25:00|2529.6|2526.1|2528.4|2524.9|2530.8|2527.5|2526.8|2524.2|404
1616585400000|2021-03-24 11:30:00|2528.5|2525|2528.3|2524.8|2528.9|2525.5|2525.1|2522.2|464
1616585700000|2021-03-24 11:35:00|2528.5|2525|2526.8|2523.3|2528.6|2525.7|2525.4|2522.7|449
1616586000000|2021-03-24 11:40:00|2526.7|2523.2|2526.9|2524.9|2529.1|2525.6|2525.1|2521.6|441
1616586300000|2021-03-24 11:45:00|2527|2525|2525.7|2522.2|2529.1|2526.1|2525.3|2521.8|366
1616586600000|2021-03-24 11:50:00|2525.9|2522.4|2523.9|2520.4|2526.9|2523.4|2523.1|2520|350
1616586900000|2021-03-24 11:55:00|2523.8|2520.3|2523.5|2520|2526.5|2523|2523.1|2519.9|454
1616587200000|2021-03-24 12:00:00|2523.2|2519.7|2523.3|2521.3|2523.9|2521.5|2520.8|2518|523
1616587500000|2021-03-24 12:05:00|2523.4|2521.4|2525.8|2523.8|2526.4|2524.2|2523.4|2520.9|393
1616587800000|2021-03-24 12:10:00|2525.9|2523.9|2525.7|2523.7|2526.9|2524.5|2524.2|2521.8|439
1616588100000|2021-03-24 12:15:00|2525.8|2523.8|2524.6|2522.6|2527.4|2524.8|2524.5|2522.5|384
1616588400000|2021-03-24 12:20:00|2524.5|2522.5|2523|2521|2527.4|2524.8|2522.6|2520.3|476
1616588700000|2021-03-24 12:25:00|2523.1|2521.1|2529.2|2525.7|2530.1|2527.4|2522.9|2520.6|527
1616589000000|2021-03-24 12:30:00|2529.1|2525.6|2532.5|2530.5|2533.1|2530.8|2527.8|2524.3|636
1616589300000|2021-03-24 12:35:00|2532.3|2530.3|2531.7|2529.7|2533.6|2531.6|2529.4|2526.6|591
1616589600000|2021-03-24 12:40:00|2531.6|2529.6|2532.2|2528.7|2534.4|2531.6|2531.2|2528.3|684
1616589900000|2021-03-24 12:45:00|2532.4|2528.9|2527.2|2525.2|2532.5|2529.5|2526.6|2523.8|614
1616590200000|2021-03-24 12:50:00|2527.3|2525.3|2528.6|2526.6|2529.4|2526.8|2526.6|2524.1|457
1616590500000|2021-03-24 12:55:00|2528.7|2526.7|2528.2|2526.2|2530.3|2528.2|2528|2526|482
1616590800000|2021-03-24 13:00:00|2528.1|2526.1|2530|2528|2532.9|2530.4|2526.6|2524.6|953
1616591100000|2021-03-24 13:05:00|2529.9|2527.9|2533.7|2531.7|2533.8|2531.8|2529.9|2527.9|797
1616591400000|2021-03-24 13:10:00|2533.8|2531.8|2533.4|2531.4|2535|2532.9|2531.3|2529.3|685
1616591700000|2021-03-24 13:15:00|2533.5|2531.5|2531.6|2529.6|2535|2532.4|2531.5|2529.5|755
1616592000000|2021-03-24 13:20:00|2531.4|2529.4|2529.9|2527.9|2534.5|2531.9|2529.1|2526.3|742
1616592300000|2021-03-24 13:25:00|2530|2528|2529.5|2527.5|2532.5|2529.9|2529.1|2526.4|648
1616592600000|2021-03-24 13:30:00|2530.6|2527.1|2529.2|2527.2|2530.8|2528.3|2527.3|2524.6|675
1616592900000|2021-03-24 13:35:00|2529.1|2527.1|2525.1|2523.1|2529.2|2527.2|2523.8|2521.8|608
1616593200000|2021-03-24 13:40:00|2525|2523|2526|2522.5|2526.4|2523.5|2523.1|2520.7|765
1616593500000|2021-03-24 13:45:00|2526.2|2522.7|2521.4|2519.4|2529.3|2527.3|2520.7|2518.7|937
1616593800000|2021-03-24 13:50:00|2521.3|2519.3|2519.8|2517.8|2523.5|2521.5|2516.3|2513.9|844
1616594100000|2021-03-24 13:55:00|2519.9|2517.9|2521.5|2519.5|2522.4|2520.4|2518.2|2516.2|850
1616594400000|2021-03-24 14:00:00|2521.6|2519.6|2523.6|2521.6|2525|2523|2519.8|2517.8|702
1616594700000|2021-03-24 14:05:00|2523.4|2521.4|2519.8|2517.8|2525|2523|2519.4|2517.4|762
1616595000000|2021-03-24 14:10:00|2519.9|2517.9|2518.7|2516.7|2520.8|2518.8|2516.7|2514.7|696
1616595300000|2021-03-24 14:15:00|2518.8|2516.8|2517.1|2515.1|2519.6|2517.6|2516.1|2514.1|718
1616595600000|2021-03-24 14:20:00|2517.2|2515.2|2519.9|2517.9|2520.8|2518.6|2516.7|2514.7|684
1616595900000|2021-03-24 14:25:00|2519.8|2517.8|2521.8|2519.8|2522.2|2520.2|2517.9|2515.9|590
1616596200000|2021-03-24 14:30:00|2521.7|2519.7|2517.6|2515.6|2521.8|2519.8|2516.8|2514.8|607
1616596500000|2021-03-24 14:35:00|2517.5|2515.5|2517.5|2515.5|2519.8|2517.8|2516.5|2514.5|534
1616596800000|2021-03-24 14:40:00|2517.6|2515.6|2517.9|2515.9|2519|2516.8|2517.2|2514.4|442
1616597100000|2021-03-24 14:45:00|2517.8|2515.8|2521.5|2519.5|2522.4|2520.1|2517.8|2515.8|567
1616597400000|2021-03-24 14:50:00|2521.4|2519.4|2522.8|2520.8|2522.9|2520.9|2518.3|2516.1|503
1616597700000|2021-03-24 14:55:00|2522.6|2520.6|2527.7|2525.7|2529.9|2527.9|2522.2|2520.2|536
1616598000000|2021-03-24 15:00:00|2528.2|2526.2|2523.6|2521.6|2529.1|2527.1|2523.5|2521.5|695
1616598300000|2021-03-24 15:05:00|2523.7|2521.7|2524.2|2522.2|2525.7|2523.7|2523.4|2521.4|522
1616598600000|2021-03-24 15:10:00|2524.3|2522.3|2523.8|2521.8|2525|2523|2521.8|2519.8|430
1616598900000|2021-03-24 15:15:00|2523.9|2521.9|2523.8|2521.8|2525.3|2523.3|2523.1|2520.5|502
1616599200000|2021-03-24 15:20:00|2523.9|2521.9|2523.4|2521.4|2524.8|2522.4|2522.8|2520.2|390
1616599500000|2021-03-24 15:25:00|2523.5|2521.5|2522.7|2520.7|2524.5|2522.5|2521.9|2519.9|389
1616599800000|2021-03-24 15:30:00|2522.8|2520.8|2522.9|2520.9|2524|2522|2520.8|2518.8|453
1616600100000|2021-03-24 15:35:00|2522.8|2520.8|2521|2519|2523.7|2521.4|2520.4|2518.4|359
1616600400000|2021-03-24 15:40:00|2521.1|2519.1|2523.8|2521.8|2523.9|2521.9|2520.8|2518.3|398
1616600700000|2021-03-24 15:45:00|2523.9|2521.9|2521.7|2519.7|2524.8|2522.5|2521.6|2519.6|461
1616601000000|2021-03-24 15:50:00|2522|2520|2522.6|2520.6|2523.2|2520.8|2521.1|2519.1|439
1616601300000|2021-03-24 15:55:00|2522.5|2520.5|2524|2522|2524.4|2522.4|2520.9|2518.9|511
1616601600000|2021-03-24 16:00:00|2524.1|2522.1|2528.9|2526.9|2529.5|2527.5|2524|2522|552
1616601900000|2021-03-24 16:05:00|2529|2527|2532.8|2530.8|2532.8|2530.8|2528.5|2526.5|522
1616602200000|2021-03-24 16:10:00|2532.7|2530.7|2529.9|2527.9|2533.4|2531.4|2529.3|2527.1|552
1616602500000|2021-03-24 16:15:00|2530|2528|2529.7|2527.7|2531.1|2529.1|2528.8|2526.8|451
1616602800000|2021-03-24 16:20:00|2529.9|2527.9|2529.8|2527.8|2530.1|2528.1|2528.8|2526.5|340
1616603100000|2021-03-24 16:25:00|2529.7|2527.7|2531.3|2529.3|2531.5|2529.5|2528.9|2526.6|411
1616603400000|2021-03-24 16:30:00|2531.4|2529.4|2529.1|2527.1|2532|2530|2528.8|2526.8|475
1616603700000|2021-03-24 16:35:00|2529.4|2527.4|2529.4|2527.4|2530.8|2528.8|2529|2527|448
1616604000000|2021-03-24 16:40:00|2529.5|2527.5|2529.7|2527.7|2530.2|2528.2|2528.2|2526.2|290
1616604300000|2021-03-24 16:45:00|2529.8|2527.8|2527.2|2525.2|2530|2528|2526.8|2524.8|362
1616604600000|2021-03-24 16:50:00|2527.3|2525.3|2525.3|2523.3|2527.4|2525.4|2524.5|2522.5|423
1616604900000|2021-03-24 16:55:00|2525.2|2523.2|2522.7|2520.7|2525.6|2523.4|2522.1|2519.9|360
1616605200000|2021-03-24 17:00:00|2522.6|2520.6|2522.9|2519.4|2523.4|2520.9|2519.7|2517.7|542
1616605500000|2021-03-24 17:05:00|2523.1|2519.6|2521.7|2519.7|2523.1|2520.7|2520.7|2518.3|419
1616605800000|2021-03-24 17:10:00|2521.6|2519.6|2519.4|2517.4|2522.7|2519.9|2519.4|2517|468
1616606100000|2021-03-24 17:15:00|2519.3|2517.3|2517|2515|2520|2517.3|2513|2510.3|576
1616606400000|2021-03-24 17:20:00|2517.1|2515.1|2516.1|2514.1|2520|2517.3|2515.6|2513.6|405
1616606700000|2021-03-24 17:25:00|2516|2514|2518.5|2516.5|2519.7|2517.2|2516|2514|360
1616607000000|2021-03-24 17:30:00|2518.4|2516.4|2518|2514.5|2519.7|2517|2516.8|2514.4|292
1616607300000|2021-03-24 17:35:00|2518.1|2514.6|2518.4|2514.9|2518.5|2516.5|2516.5|2514.4|184
1616607600000|2021-03-24 17:40:00|2517.3|2515.3|2513.9|2511.9|2517.6|2515.6|2512.9|2510|352
1616607900000|2021-03-24 17:45:00|2514.2|2512.2|2514.9|2512.9|2516|2513.7|2512.7|2509.9|508
1616608200000|2021-03-24 17:50:00|2515.3|2513.3|2515.9|2513.9|2516.5|2514.4|2514.7|2512.1|430
1616608500000|2021-03-24 17:55:00|2515.8|2513.8|2516.5|2514.5|2517.5|2515.5|2515.1|2513.1|373
1616608800000|2021-03-24 18:00:00|2516.4|2514.4|2514.6|2512.6|2517.6|2514.6|2514.1|2511.9|355
1616609100000|2021-03-24 18:05:00|2514.5|2512.5|2516.2|2514.2|2517.3|2514.5|2514|2511.3|359
1616609400000|2021-03-24 18:10:00|2516|2514|2516.1|2514.1|2517.6|2515|2515.6|2513.1|345
1616609700000|2021-03-24 18:15:00|2516.3|2514.3|2515.4|2513.4|2516.9|2514.8|2514.9|2512.1|262
1616610000000|2021-03-24 18:20:00|2515.5|2513.5|2517.4|2515.4|2518.1|2515.7|2514.4|2512.3|317
1616610300000|2021-03-24 18:25:00|2517.5|2515.5|2514.9|2512.9|2517.5|2515.5|2514.4|2511.8|425
1616610600000|2021-03-24 18:30:00|2515|2513|2513.8|2511.8|2515|2513|2512.9|2510.3|411
1616610900000|2021-03-24 18:35:00|2513.9|2511.9|2513.3|2511.3|2515.1|2513.1|2512.8|2510.4|404
1616611200000|2021-03-24 18:40:00|2513.4|2511.4|2510.9|2508.9|2513.5|2511.4|2510.5|2508.1|406
1616611500000|2021-03-24 18:45:00|2510.8|2508.8|2514.8|2511.3|2514.9|2511.9|2510.8|2508|369
1616611800000|2021-03-24 18:50:00|2514.7|2511.2|2511.2|2509.2|2514.7|2512.6|2511|2509|358
1616612100000|2021-03-24 18:55:00|2511.1|2509.1|2511.4|2509.4|2513.4|2511.4|2510.3|2508|471
1616612400000|2021-03-24 19:00:00|2511.3|2509.3|2512.5|2510.5|2512.9|2510.9|2510.3|2508.3|419
1616612700000|2021-03-24 19:05:00|2512.8|2510.8|2513|2511|2514.4|2511.9|2511.9|2509.4|388
1616613000000|2021-03-24 19:10:00|2513.1|2511.1|2512.8|2510.8|2514|2511.5|2511.3|2508.5|380
1616613300000|2021-03-24 19:15:00|2512.9|2510.9|2513.5|2511.5|2514.3|2511.7|2511.7|2509.1|515
1616613600000|2021-03-24 19:20:00|2513.6|2511.6|2512.8|2510.8|2513.7|2511.7|2511.7|2509.7|349
1616613900000|2021-03-24 19:25:00|2512.9|2510.9|2510.6|2508.6|2512.9|2510.9|2510.2|2507.8|352
1616614200000|2021-03-24 19:30:00|2510.8|2508.8|2509.8|2507.8|2511.3|2508.8|2509.6|2506.9|352
1616614500000|2021-03-24 19:35:00|2509.7|2507.7|2506.1|2502.6|2510.7|2508.1|2504.8|2502.6|329
1616614800000|2021-03-24 19:40:00|2505.4|2503.4|2506.1|2504.1|2508.5|2505.8|2503.1|2500.3|416
1616615100000|2021-03-24 19:45:00|2506.3|2504.3|2505.6|2503.6|2506.4|2504.4|2503.7|2501.7|438
1616615400000|2021-03-24 19:50:00|2505.8|2503.8|2506|2504|2506.5|2504.1|2503.8|2501.8|443
1616615700000|2021-03-24 19:55:00|2506.2|2504.2|2506.2|2504.2|2508.2|2505.4|2505.3|2502.6|613
1616616000000|2021-03-24 20:00:00|2506.4|2504.4|2508.5|2506.5|2509.7|2506.7|2506.4|2503.8|252
1616616300000|2021-03-24 20:05:00|2508.6|2506.6|2510.8|2507.3|2511.1|2508.4|2508.4|2505.8|190
1616616600000|2021-03-24 20:10:00|2510.6|2507.1|2510.1|2508.1|2511.4|2508.2|2509.6|2506.8|166
1616616900000|2021-03-24 20:15:00|2510.2|2508.2|2510.2|2508.2|2511.8|2508.8|2509.8|2507.1|169
1616617200000|2021-03-24 20:20:00|2510.4|2508.4|2512.2|2508.7|2512.7|2509.2|2510.1|2507.3|140
1616617500000|2021-03-24 20:25:00|2512.3|2508.8|2510.6|2508.6|2512.7|2509.8|2510.6|2508|84
1616617800000|2021-03-24 20:30:00|2511.6|2508.1|2510.2|2506.7|2511.6|2508.7|2509.3|2506.7|177
1616618100000|2021-03-24 20:35:00|2510.5|2507|2509.2|2507.2|2510.7|2507.7|2509.1|2506|187
1616618400000|2021-03-24 20:40:00|2509.1|2507.1|2509.4|2507.4|2510.8|2508|2508.6|2505.8|153
1616618700000|2021-03-24 20:45:00|2509.5|2507.5|2510|2506.5|2510.5|2507.8|2508.8|2505.3|179
1616619000000|2021-03-24 20:50:00|2510.1|2506.6|2511.9|2508.4|2512.2|2509.2|2509.1|2506.3|218
1616619300000|2021-03-24 20:55:00|2512|2508.5|2511.4|2507.9|2512.5|2509|2510|2506.8|195
1616623200000|2021-03-24 22:00:00|2511.9|2508.4|2514.3|2510.8|2514.8|2511.3|2510.6|2507.1|132
1616623500000|2021-03-24 22:05:00|2514|2510.5|2513.9|2510.4|2516.8|2511.4|2513.2|2509.7|120
1616623800000|2021-03-24 22:10:00|2514.4|2510.9|2513.7|2510.2|2516.6|2511.8|2512.4|2508.9|170
1616624100000|2021-03-24 22:15:00|2513.4|2509.9|2510.9|2507.4|2516|2510.3|2510.6|2507.1|244
1616624400000|2021-03-24 22:20:00|2512.2|2508.7|2509.4|2505.9|2513.1|2508.7|2509.3|2504.7|281
1616624700000|2021-03-24 22:25:00|2509.3|2505.8|2512.5|2509|2514.4|2509.2|2509.3|2505.8|233
1616625000000|2021-03-24 22:30:00|2512.6|2509.1|2511.1|2507.6|2512.6|2509.1|2510.2|2506.7|193
1616625300000|2021-03-24 22:35:00|2511|2507.5|2510.6|2507.1|2511.7|2508.2|2509.9|2506.4|146
1616625600000|2021-03-24 22:40:00|2510.5|2507|2509|2505.5|2511|2507.5|2508.2|2505.4|159
1616625900000|2021-03-24 22:45:00|2509.1|2505.6|2508.2|2504.7|2509.3|2505.8|2507|2503.5|139
1616626200000|2021-03-24 22:50:00|2508.1|2504.6|2506.5|2503|2508.6|2505.1|2506.4|2502.9|119
1616626500000|2021-03-24 22:55:00|2506.4|2502.9|2506.7|2503.2|2507.3|2503.8|2505.5|2502.5|162
1616626800000|2021-03-24 23:00:00|2506.9|2503.4|2507.2|2503.7|2508.6|2505.1|2506.2|2502.7|181
1616627100000|2021-03-24 23:05:00|2507|2503.5|2507.3|2503.8|2508.7|2505.2|2506.4|2502.9|159
1616627400000|2021-03-24 23:10:00|2507.4|2503.9|2507.1|2503.6|2508.2|2504.7|2506.6|2503.1|133
1616627700000|2021-03-24 23:15:00|2506.8|2503.3|2506.9|2503.4|2507.4|2504|2505.8|2502.6|92
1616628000000|2021-03-24 23:20:00|2506.8|2503.3|2507.6|2504.1|2507.9|2504.4|2506.8|2503.3|86
1616628300000|2021-03-24 23:25:00|2507.5|2504|2509.4|2505.9|2509.5|2506|2506.8|2503.3|137
1616628600000|2021-03-24 23:30:00|2509.3|2505.8|2509|2505.5|2510.5|2507|2507|2503.5|255
1616628900000|2021-03-24 23:35:00|2508.9|2505.4|2509.7|2506.2|2510.5|2507|2508.3|2504.8|218
1616629200000|2021-03-24 23:40:00|2509.8|2506.3|2510.2|2506.7|2510.7|2507.2|2509.2|2505.7|211
1616629500000|2021-03-24 23:45:00|2510.3|2506.8|2508.9|2505.4|2510.8|2507.3|2508.4|2504.9|220
1616629800000|2021-03-24 23:50:00|2508.7|2505.2|2511|2507.5|2511.5|2508|2507.9|2504.4|253
1616630100000|2021-03-24 23:55:00|2510.8|2507.3|2510.3|2506.8|2511.8|2508.3|2509.3|2505.8|226
1616630400000|2021-03-25 00:00:00|2509.5|2506|2509.9|2506.4|2511.6|2508.1|2508.2|2504.7|439
1616630700000|2021-03-25 00:05:00|2509.8|2506.3|2509.2|2505.7|2511|2507.5|2508.8|2505.3|320
1616631000000|2021-03-25 00:10:00|2509|2505.5|2508.9|2505.4|2509.8|2506.3|2507.9|2504.4|243
1616631300000|2021-03-25 00:15:00|2509|2505.5|2512|2508.5|2513.3|2509.8|2508.8|2505.3|343
1616631600000|2021-03-25 00:20:00|2512.1|2508.6|2510.6|2507.1|2513.5|2510|2510.1|2506.6|275
1616631900000|2021-03-25 00:25:00|2510.5|2507|2509.6|2506.1|2511|2507.5|2508.7|2505.2|261
1616632200000|2021-03-25 00:30:00|2509.4|2505.9|2508.3|2504.8|2509.9|2506.4|2507.4|2503.9|327
1616632500000|2021-03-25 00:35:00|2508.5|2505|2509.2|2505.7|2510.8|2507.3|2507.4|2503.9|244
1616632800000|2021-03-25 00:40:00|2509|2505.5|2508.1|2504.6|2510.2|2506.7|2507.3|2503.8|356
1616633100000|2021-03-25 00:45:00|2508.2|2504.7|2509.5|2506|2510.8|2507.3|2507.9|2504.4|391
1616633400000|2021-03-25 00:50:00|2509.7|2506.2|2509.8|2506.3|2511.1|2507.6|2509|2505.5|281
1616633700000|2021-03-25 00:55:00|2509.9|2506.4|2511.2|2507.7|2512|2508.5|2509.4|2505.9|278
1616634000000|2021-03-25 01:00:00|2511.5|2508|2512.1|2508.6|2513.4|2509.9|2504.8|2501.3|901
1616634300000|2021-03-25 01:05:00|2512.4|2508.9|2514.6|2511.1|2515.7|2512.2|2511.4|2507.9|708
1616634600000|2021-03-25 01:10:00|2514.9|2511.4|2512.4|2508.9|2515.3|2511.8|2508.9|2505.4|738
1616634900000|2021-03-25 01:15:00|2512.7|2509.2|2510.7|2507.2|2513.4|2509.9|2510.5|2507|626
1616635200000|2021-03-25 01:20:00|2510.8|2507.3|2509.4|2505.9|2512.4|2508.9|2508|2504.5|552
1616635500000|2021-03-25 01:25:00|2509.3|2505.8|2513.6|2510.1|2514.4|2510.9|2508.6|2505.1|529
1616635800000|2021-03-25 01:30:00|2513.8|2510.3|2506|2502.5|2514.9|2511.4|2504.1|2500.6|990
1616636100000|2021-03-25 01:35:00|2506.1|2502.6|2504.3|2500.8|2506.1|2502.6|2500.8|2497.9|901
1616636400000|2021-03-25 01:40:00|2504.2|2500.7|2507.8|2504.3|2509.7|2506.2|2503.7|2500.2|814
1616636700000|2021-03-25 01:45:00|2508.2|2504.7|2502.7|2499.2|2508.7|2505.2|2502.5|2499|834
1616637000000|2021-03-25 01:50:00|2502.6|2499.1|2503.2|2499.7|2505.2|2501.7|2501.6|2498.1|676
1616637300000|2021-03-25 01:55:00|2503|2499.5|2500.3|2496.8|2503.6|2500.1|2500|2496.5|702
1616637600000|2021-03-25 02:00:00|2500.4|2496.9|2502.8|2499.3|2503.2|2499.7|2497.8|2494.3|659
1616637900000|2021-03-25 02:05:00|2502.7|2499.2|2503.9|2500.4|2506.1|2502.6|2502.6|2499.1|519
1616638200000|2021-03-25 02:10:00|2503.8|2500.3|2503.1|2499.6|2504|2500.5|2502|2498.9|461
1616638500000|2021-03-25 02:15:00|2503|2499.5|2505.4|2501.9|2506.6|2503.1|2502.6|2499.3|363
1616638800000|2021-03-25 02:20:00|2505.2|2501.7|2506|2502.5|2508.2|2504.7|2504.8|2501.3|495
1616639100000|2021-03-25 02:25:00|2506.1|2502.6|2508.8|2505.3|2509.3|2506.2|2505.6|2502.5|417
1616639400000|2021-03-25 02:30:00|2508.7|2505.2|2505.9|2503.9|2511.5|2508|2505.6|2503.3|584
1616639700000|2021-03-25 02:35:00|2506|2504|2506.4|2502.9|2507.7|2504.9|2505|2501.5|374
1616640000000|2021-03-25 02:40:00|2506.5|2503|2504.2|2500.7|2507.2|2504.5|2503.7|2500.7|290
1616640300000|2021-03-25 02:45:00|2504.1|2500.6|2505.9|2502.4|2506.3|2502.8|2502.7|2499.7|384
1616640600000|2021-03-25 02:50:00|2506|2502.5|2506.5|2503|2506.8|2503.3|2503.3|2500.1|441
1616640900000|2021-03-25 02:55:00|2506.6|2503.1|2509.4|2505.9|2509.7|2506.2|2506.4|2502.9|358
1616641200000|2021-03-25 03:00:00|2509.5|2506|2508.2|2504.7|2510.3|2506.8|2508|2504.5|397
1616641500000|2021-03-25 03:05:00|2508.3|2504.8|2511|2507.5|2511.9|2508.5|2508.3|2504.8|461
1616641800000|2021-03-25 03:10:00|2510.9|2507.4|2515|2513|2516.5|2513.3|2510.9|2507.4|545
1616642100000|2021-03-25 03:15:00|2515.8|2512.3|2515.2|2511.7|2518.3|2515.3|2514.1|2511.4|513
1616642400000|2021-03-25 03:20:00|2515|2511.5|2516.7|2513.2|2517.3|2513.8|2514|2510.8|406
1616642700000|2021-03-25 03:25:00|2516.5|2513|2515.1|2511.6|2517.3|2513.8|2514.3|2511|377
1616643000000|2021-03-25 03:30:00|2515|2511.5|2514.2|2510.7|2516.1|2512.6|2513.7|2510.2|275
1616643300000|2021-03-25 03:35:00|2514.1|2510.6|2514|2510.5|2514.8|2511.3|2513.4|2509.9|276
1616643600000|2021-03-25 03:40:00|2514.1|2510.6|2514.5|2511|2515.1|2511.9|2513.3|2510|274
1616643900000|2021-03-25 03:45:00|2514.6|2511.1|2514.7|2511.2|2515.9|2512.4|2513.6|2510.1|258
1616644200000|2021-03-25 03:50:00|2514.5|2511|2514.1|2510.6|2514.9|2511.4|2513.3|2510.1|208
1616644500000|2021-03-25 03:55:00|2514.2|2510.7|2512.5|2509|2515|2511.5|2512.4|2508.9|267
1616644800000|2021-03-25 04:00:00|2512.4|2508.9|2512.4|2508.9|2512.9|2509.4|2511.6|2508.1|312
1616645100000|2021-03-25 04:05:00|2512.3|2508.8|2511.7|2508.2|2512.8|2509.3|2511.3|2508.1|171
1616645400000|2021-03-25 04:10:00|2511.8|2508.3|2511|2507.5|2511.8|2508.3|2510.1|2506.6|172
1616645700000|2021-03-25 04:15:00|2510.9|2507.4|2508.4|2504.9|2510.9|2507.4|2508.1|2504.6|181
1616646000000|2021-03-25 04:20:00|2508.5|2505|2508.6|2505.1|2509.2|2505.7|2507.8|2504.3|186
1616646300000|2021-03-25 04:25:00|2508.7|2505.2|2510|2506.5|2510.7|2507.3|2508.5|2505|205
1616646600000|2021-03-25 04:30:00|2509.9|2506.4|2510.5|2507|2510.5|2507.3|2508.6|2505.1|214
1616646900000|2021-03-25 04:35:00|2510.4|2506.9|2510.1|2506.6|2510.4|2506.9|2509.4|2505.9|115
1616647200000|2021-03-25 04:40:00|2510.2|2506.7|2509.5|2506|2510.7|2507.2|2508.8|2505.9|192
1616647500000|2021-03-25 04:45:00|2509.3|2505.8|2509.5|2506|2510.1|2506.8|2507.2|2504.1|216
1616647800000|2021-03-25 04:50:00|2509.6|2506.1|2510.1|2506.6|2510.6|2507.1|2508.7|2505.7|109
1616648100000|2021-03-25 04:55:00|2510.2|2506.7|2510.1|2506.6|2510.6|2507.1|2510|2506.5|113
1616648400000|2021-03-25 05:00:00|2510.2|2506.7|2511.6|2508.1|2511.7|2508.2|2509.1|2505.6|297
1616648700000|2021-03-25 05:05:00|2511.7|2508.2|2512.7|2509.2|2513.1|2509.6|2510.4|2506.9|207
1616649000000|2021-03-25 05:10:00|2512.8|2509.3|2513.3|2509.8|2513.3|2509.8|2511.5|2508|208
1616649300000|2021-03-25 05:15:00|2513.6|2510.1|2515.1|2511.6|2515.3|2511.8|2513.4|2509.9|225
1616649600000|2021-03-25 05:20:00|2515.2|2511.7|2516.5|2513|2517.1|2513.6|2515.1|2511.6|355
1616649900000|2021-03-25 05:25:00|2516.4|2512.9|2517.8|2514.3|2518.2|2514.7|2515.5|2512|327
1616650200000|2021-03-25 05:30:00|2517.9|2514.4|2515|2511.5|2519.3|2515.8|2514|2510.9|399
1616650500000|2021-03-25 05:35:00|2514.9|2511.4|2511.5|2508|2515.5|2512.1|2511.2|2507.7|307
1616650800000|2021-03-25 05:40:00|2511.4|2507.9|2510.4|2506.9|2512.6|2509.1|2509.9|2506.4|551
1616651100000|2021-03-25 05:45:00|2510.5|2507|2509.3|2505.8|2512|2508.5|2508.3|2504.8|517
1616651400000|2021-03-25 05:50:00|2509.4|2505.9|2509.8|2506.3|2511.5|2508|2509|2505.5|521
1616651700000|2021-03-25 05:55:00|2509.9|2506.4|2509.1|2505.6|2511.6|2508.1|2508.6|2505.1|464
1616652000000|2021-03-25 06:00:00|2509.2|2505.7|2510.3|2506.8|2510.7|2507.2|2507.5|2504|533
1616652300000|2021-03-25 06:05:00|2510.4|2506.9|2512.2|2508.7|2512.4|2508.9|2509.4|2505.9|437
1616652600000|2021-03-25 06:10:00|2512.1|2508.6|2512.5|2509|2513.1|2509.6|2511|2508.1|399
1616652900000|2021-03-25 06:15:00|2512.4|2508.9|2512.6|2509.1|2513.8|2510.3|2510.9|2507.4|473
1616653200000|2021-03-25 06:20:00|2512.5|2509|2505.8|2503.8|2512.5|2509|2505.4|2502.6|600
1616653500000|2021-03-25 06:25:00|2506.9|2503.4|2504.9|2501.4|2507.6|2504.2|2503.1|2500.4|384
1616653800000|2021-03-25 06:30:00|2505|2501.5|2505|2503|2507.2|2503.7|2503.3|2499.8|558
1616654100000|2021-03-25 06:35:00|2505.1|2503.1|2509|2505.5|2509.7|2506.2|2505.1|2501.8|443
1616654400000|2021-03-25 06:40:00|2509.1|2505.6|2509.6|2506.1|2510.6|2507.1|2507.7|2504.9|495
1616654700000|2021-03-25 06:45:00|2510|2506.5|2506.9|2503.4|2511.2|2507.7|2505.8|2503.4|477
1616655000000|2021-03-25 06:50:00|2507|2503.5|2506|2502.5|2507.2|2504.6|2504.8|2501.8|360
1616655300000|2021-03-25 06:55:00|2505.8|2502.3|2505.1|2501.6|2506.3|2502.8|2504.4|2500.9|394
1616655600000|2021-03-25 07:00:00|2505.3|2501.8|2505.1|2501.6|2506.3|2503.1|2502|2499.6|439
1616655900000|2021-03-25 07:05:00|2505|2501.5|2506.8|2503.3|2507.2|2505|2504.3|2501.5|403
1616656200000|2021-03-25 07:10:00|2506.5|2503|2501.2|2497.7|2507.1|2503.7|2500.6|2497.1|438
1616656500000|2021-03-25 07:15:00|2501.3|2497.8|2501.9|2498.4|2502.7|2499.2|2499.3|2495.8|505
1616656800000|2021-03-25 07:20:00|2502|2498.5|2502.9|2499.4|2503.4|2499.9|2500.4|2497.3|423
1616657100000|2021-03-25 07:25:00|2502.8|2499.3|2502.8|2499.3|2504.2|2500.7|2501.8|2498.3|408
1616657400000|2021-03-25 07:30:00|2502.7|2499.2|2502.2|2498.7|2503.1|2499.6|2501.3|2498.3|335
1616657700000|2021-03-25 07:35:00|2502.1|2498.6|2500.7|2497.2|2502.3|2499.6|2498.2|2494.9|353
1616658000000|2021-03-25 07:40:00|2500.8|2497.3|2500.5|2497|2501.4|2498|2498.9|2495.4|403
1616658300000|2021-03-25 07:45:00|2500.8|2497.3|2498.8|2495.3|2501.7|2498.2|2498.5|2495|376
1616658600000|2021-03-25 07:50:00|2498.9|2495.4|2502.3|2498.8|2502.5|2499|2498.8|2495.3|394
1616658900000|2021-03-25 07:55:00|2502.4|2498.9|2498.7|2495.2|2502.5|2499.6|2497.8|2494.3|429
1616659200000|2021-03-25 08:00:00|2498.8|2495.3|2499.3|2495.8|2499.3|2496.3|2493.7|2490.2|774
1616659500000|2021-03-25 08:05:00|2499.5|2496|2496|2494|2500.7|2497.5|2495.6|2492.5|630
1616659800000|2021-03-25 08:10:00|2495.9|2493.9|2495.4|2491.9|2497.1|2494.7|2494.7|2491.9|505
1616660100000|2021-03-25 08:15:00|2495.5|2492|2497.6|2495.6|2501.6|2498.5|2495|2491.5|479
1616660400000|2021-03-25 08:20:00|2497.5|2495.5|2495.6|2493.6|2498.5|2496.4|2494.6|2492.6|504
1616660700000|2021-03-25 08:25:00|2495.9|2493.9|2495.6|2492.1|2496.1|2494.1|2490.3|2486.8|624
1616661000000|2021-03-25 08:30:00|2495.7|2492.2|2497.2|2493.7|2499|2495.9|2495|2491.5|659
1616661300000|2021-03-25 08:35:00|2497.4|2493.9|2495.4|2491.9|2498.2|2495.4|2494.2|2491.2|594
1616661600000|2021-03-25 08:40:00|2495.6|2492.1|2495.5|2492|2496|2493.1|2491.5|2488.6|635
1616661900000|2021-03-25 08:45:00|2495.4|2491.9|2497.6|2494.1|2497.8|2494.6|2493.9|2491.2|397
1616662200000|2021-03-25 08:50:00|2498|2494.5|2496.7|2493.2|2498.4|2495.2|2495.5|2492.7|412
1616662500000|2021-03-25 08:55:00|2496.5|2493|2498|2494.5|2498.1|2494.6|2494.8|2491.7|474
1616662800000|2021-03-25 09:00:00|2497.1|2495.1|2498.5|2495|2499.2|2496.3|2496.2|2493|491
1616663100000|2021-03-25 09:05:00|2498.4|2494.9|2498.2|2494.7|2499.5|2496.1|2496.9|2494|465
1616663400000|2021-03-25 09:10:00|2498|2494.5|2498.6|2495.1|2498.8|2495.9|2496.9|2494.1|342
1616663700000|2021-03-25 09:15:00|2498.5|2495|2496.8|2493.3|2498.7|2495.7|2495.3|2492.5|383
1616664000000|2021-03-25 09:20:00|2496.9|2493.4|2493.9|2490.4|2498.3|2494.8|2493.5|2490|358
1616664300000|2021-03-25 09:25:00|2494.2|2490.7|2494.5|2491|2495.7|2492.4|2493|2489.5|332
1616664600000|2021-03-25 09:30:00|2494.8|2491.3|2494.3|2492.3|2494.8|2492.3|2491.3|2488.3|364
1616664900000|2021-03-25 09:35:00|2494.2|2492.2|2495|2491.5|2495.7|2493|2492.8|2489.3|359
1616665200000|2021-03-25 09:40:00|2495.1|2491.6|2494.4|2492.4|2495.1|2492.4|2491.6|2489.5|317
1616665500000|2021-03-25 09:45:00|2494.5|2492.5|2492.2|2490.2|2494.5|2492.5|2491.5|2489.5|306
1616665800000|2021-03-25 09:50:00|2492.3|2490.3|2492.8|2490.8|2493.3|2491.3|2491.3|2488.9|394
1616666100000|2021-03-25 09:55:00|2492.7|2490.7|2492.2|2490.2|2493.2|2491.2|2490.9|2488.9|382
1616666400000|2021-03-25 10:00:00|2492.1|2490.1|2492.6|2490.6|2493.2|2491.2|2491.2|2489.2|333
1616666700000|2021-03-25 10:05:00|2492.4|2490.4|2490.1|2488.1|2493.3|2491.3|2489.3|2487.3|378
1616667000000|2021-03-25 10:10:00|2490.2|2488.2|2491|2489|2491.9|2489.1|2489.3|2486.6|240
1616667300000|2021-03-25 10:15:00|2491.5|2489.5|2491|2489|2492.7|2490.1|2489.3|2487|271
1616667600000|2021-03-25 10:20:00|2490.9|2488.9|2489.9|2486.4|2491.9|2489.3|2488.7|2485.8|272
1616667900000|2021-03-25 10:25:00|2489.7|2486.2|2489.9|2487.9|2491.2|2488|2488.7|2485.9|215
1616668200000|2021-03-25 10:30:00|2490|2488|2489.8|2487.8|2490.4|2488|2485.5|2482.7|486
1616668500000|2021-03-25 10:35:00|2489.7|2487.7|2489.5|2487.5|2491.7|2488.7|2488.7|2486|348
1616668800000|2021-03-25 10:40:00|2489.6|2487.6|2488.7|2486.7|2490.5|2487.7|2487|2484.3|394
1616669100000|2021-03-25 10:45:00|2488.4|2486.4|2488.4|2484.9|2489.4|2486.5|2486.9|2483.6|310
1616669400000|2021-03-25 10:50:00|2488.3|2484.8|2488.4|2486.4|2490.3|2487.7|2486.5|2483.8|325
1616669700000|2021-03-25 10:55:00|2488.3|2486.3|2489|2487|2489.4|2487.1|2487.2|2484.5|339
1616670000000|2021-03-25 11:00:00|2488.9|2486.9|2491.8|2489.8|2493.7|2491.3|2488.7|2486.7|448
1616670300000|2021-03-25 11:05:00|2491.7|2489.7|2494.8|2492.8|2495|2492.9|2491|2488.4|355
1616670600000|2021-03-25 11:10:00|2494.9|2492.9|2494.9|2492.9|2496.3|2493.7|2492.8|2490|333
1616670900000|2021-03-25 11:15:00|2494.8|2492.8|2496.6|2494.6|2497.6|2495|2494.1|2491.6|333
1616671200000|2021-03-25 11:20:00|2496.7|2494.7|2496.5|2494.5|2497.8|2495.3|2496.3|2493.7|307
1616671500000|2021-03-25 11:25:00|2497.2|2493.7|2493.3|2491.3|2497.3|2494.5|2493|2491|394
1616671800000|2021-03-25 11:30:00|2493.2|2491.2|2486.2|2484.2|2493.2|2491.2|2486.1|2483.4|563
1616672100000|2021-03-25 11:35:00|2486.4|2484.4|2482.4|2480.4|2487.8|2485|2479.3|2476|704
1616672400000|2021-03-25 11:40:00|2483|2479.5|2480.8|2478.8|2484|2481.4|2480.7|2477.2|598
1616672700000|2021-03-25 11:45:00|2480.9|2478.9|2482.2|2480.2|2485|2482|2479.2|2476.5|632
1616673000000|2021-03-25 11:50:00|2482.3|2480.3|2472.1|2468.6|2482.3|2480.3|2470.7|2467.2|834
1616673300000|2021-03-25 11:55:00|2472|2468.5|2470.5|2467|2474.1|2471.4|2467.1|2464.4|785
1616673600000|2021-03-25 12:00:00|2470.4|2466.9|2464.4|2460.9|2470.7|2467.2|2461.1|2458.5|1004
1616673900000|2021-03-25 12:05:00|2464.3|2460.8|2461.1|2457.6|2464.3|2460.8|2456.7|2453.2|964
1616674200000|2021-03-25 12:10:00|2461|2457.5|2463.1|2459.6|2464|2462|2456.5|2453.6|853
1616674500000|2021-03-25 12:15:00|2463.2|2459.7|2463|2459.5|2465.9|2462.5|2459.1|2457.1|876
1616674800000|2021-03-25 12:20:00|2462.1|2458.6|2469.9|2466.4|2470.2|2466.7|2460.7|2457.9|877
1616675100000|2021-03-25 12:25:00|2469.8|2466.3|2462.6|2457.4|2470.6|2467.7|2461.8|2457.4|650
1616675400000|2021-03-25 12:30:00|2464.1|2456.5|2467.3|2465.3|2468.6|2465.5|2456|2452.5|1060
1616675700000|2021-03-25 12:35:00|2467.2|2465.2|2462.3|2460.3|2467.6|2465.2|2460.7|2458.3|755
1616676000000|2021-03-25 12:40:00|2462.4|2460.4|2451.3|2447.8|2463.6|2461.4|2450.5|2447.2|1107
1616676300000|2021-03-25 12:45:00|2451.1|2447.6|2456|2454|2457.8|2455.5|2448.8|2446.2|991
1616676600000|2021-03-25 12:50:00|2456.2|2454.2|2458.4|2456.4|2460|2457.9|2455.4|2453|704
1616676900000|2021-03-25 12:55:00|2458.3|2456.3|2456.5|2454.5|2460.5|2458|2453.5|2450.8|816
1616677200000|2021-03-25 13:00:00|2456.4|2453|2457|2455|2460.7|2457.4|2448.2|2445.2|1095
1616677500000|2021-03-25 13:05:00|2457.3|2455.3|2445.3|2441.8|2459.5|2456.7|2442|2439.2|1034
1616677800000|2021-03-25 13:10:00|2445.2|2441.7|2451.4|2449.4|2454.1|2451.4|2442.1|2439.1|1133
1616678100000|2021-03-25 13:15:00|2451.3|2449.3|2464|2460.5|2464.2|2460.7|2449.4|2447.4|1041
1616678400000|2021-03-25 13:20:00|2463.7|2460.2|2474.4|2472.4|2475.7|2473.7|2461.6|2458.4|790
1616678700000|2021-03-25 13:25:00|2474.2|2472.2|2487.4|2485.4|2488.3|2485.4|2471|2468|723
1616679000000|2021-03-25 13:30:00|2486.8|2484.8|2484.3|2482.3|2491.7|2489.7|2481.7|2478.6|983
1616679300000|2021-03-25 13:35:00|2484.2|2482.2|2499.3|2495.8|2501|2498.2|2483.5|2481.5|976
1616679600000|2021-03-25 13:40:00|2499.6|2496.1|2502.4|2498.9|2510.1|2508.1|2499|2495.5|1150
1616679900000|2021-03-25 13:45:00|2502.6|2499.1|2493|2489.5|2503.9|2500.4|2492.6|2489.4|1078
1616680200000|2021-03-25 13:50:00|2493.1|2489.6|2487.2|2483.7|2493.1|2490.5|2484.5|2481|1120
1616680500000|2021-03-25 13:55:00|2487.4|2483.9|2490.2|2488.2|2490.9|2488.5|2485.1|2482.2|1204
1616680800000|2021-03-25 14:00:00|2490|2488|2494.3|2492.3|2503.3|2500.8|2489.7|2486.9|1273
1616681100000|2021-03-25 14:05:00|2494.2|2492.2|2500.2|2498.2|2501.2|2499.2|2491.2|2488.7|1079
1616681400000|2021-03-25 14:10:00|2500.3|2498.3|2515|2513|2520.6|2517.9|2498.2|2495.5|1234
1616681700000|2021-03-25 14:15:00|2515.4|2513.4|2511.9|2509.9|2516.1|2514.1|2504.4|2501.8|1176
1616682000000|2021-03-25 14:20:00|2512|2510|2511.2|2507.7|2517.7|2514.9|2507.9|2505.1|1145
1616682300000|2021-03-25 14:25:00|2511.5|2508|2508.6|2506.6|2514|2510.7|2504|2502|1077
1616682600000|2021-03-25 14:30:00|2508.3|2506.3|2500.6|2498.6|2511.4|2508.8|2499.2|2496.7|1090
1616682900000|2021-03-25 14:35:00|2500.8|2498.8|2501.1|2499.1|2504.5|2502.1|2498|2495.1|1094
1616683200000|2021-03-25 14:40:00|2501.5|2499.5|2501.5|2499.5|2501.8|2499.7|2497.2|2495.2|823
1616683500000|2021-03-25 14:45:00|2501.3|2499.3|2499.9|2496.4|2505.9|2503.9|2499.2|2496.4|814
1616683800000|2021-03-25 14:50:00|2500.1|2496.6|2501.2|2499.2|2503.4|2500.6|2499.2|2496.4|881
1616684100000|2021-03-25 14:55:00|2501.3|2499.3|2505.7|2503.7|2505.8|2503.8|2498|2496|847
1616684400000|2021-03-25 15:00:00|2505.9|2503.9|2498.1|2496.1|2505.9|2503.9|2497.7|2495.7|720
1616684700000|2021-03-25 15:05:00|2498|2496|2499|2497|2501.7|2499.7|2495.9|2493.9|781
1616685000000|2021-03-25 15:10:00|2498.9|2496.9|2504.3|2500.8|2504.5|2501.8|2497.4|2495.4|756
1616685300000|2021-03-25 15:15:00|2503.4|2501.4|2504.6|2502.6|2506.3|2503.2|2502.1|2499.4|741
1616685600000|2021-03-25 15:20:00|2504.7|2502.7|2500.2|2496.7|2504.9|2502.9|2498.5|2496.5|523
1616685900000|2021-03-25 15:25:00|2500.1|2496.6|2498.8|2496.8|2500.4|2497.9|2496.3|2493.6|525
1616686200000|2021-03-25 15:30:00|2499|2497|2499.2|2497.2|2501.4|2498.7|2495.4|2492.7|690
1616686500000|2021-03-25 15:35:00|2499.1|2497.1|2498.3|2496.3|2500.4|2497.9|2497.9|2495.4|611
1616686800000|2021-03-25 15:40:00|2498.5|2496.5|2491.8|2489.8|2499.6|2497.3|2490.8|2488.8|678
1616687100000|2021-03-25 15:45:00|2491.7|2489.7|2492.7|2490.7|2492.9|2490.9|2489.2|2487.2|663
1616687400000|2021-03-25 15:50:00|2492.6|2490.6|2494.2|2492.2|2494.9|2492.9|2490.9|2488.3|573
1616687700000|2021-03-25 15:55:00|2494.8|2491.3|2491.6|2489.6|2494.8|2492.7|2489|2487|707
1616688000000|2021-03-25 16:00:00|2491.5|2489.5|2497.4|2495.4|2498.3|2495.7|2491.5|2489.4|775
1616688300000|2021-03-25 16:05:00|2497.5|2495.5|2495.6|2493.6|2499.2|2496.3|2495.2|2493.2|776
1616688600000|2021-03-25 16:10:00|2495.8|2493.8|2494.4|2492.4|2496.8|2494.1|2493.3|2491.3|793
1616688900000|2021-03-25 16:15:00|2494.5|2492.5|2499|2497|2500.7|2498.5|2493.5|2490.8|825
1616689200000|2021-03-25 16:20:00|2498.9|2496.9|2501.1|2499.1|2501.7|2499.7|2498.5|2496.5|606
1616689500000|2021-03-25 16:25:00|2501.2|2499.2|2503.8|2501.8|2505|2502.3|2500.8|2498.2|723
1616689800000|2021-03-25 16:30:00|2503.9|2501.9|2505.8|2503.8|2509.1|2506.4|2502.2|2499.9|598
1616690100000|2021-03-25 16:35:00|2505.9|2503.9|2503|2501|2506.8|2504|2502.4|2499.9|600
1616690400000|2021-03-25 16:40:00|2503.4|2501.4|2499.8|2497.8|2504|2502|2499.8|2497.7|608
1616690700000|2021-03-25 16:45:00|2500|2498|2499.4|2497.4|2502.2|2499.7|2497.4|2495.4|640
1616691000000|2021-03-25 16:50:00|2499.3|2497.3|2499.8|2497.8|2501.8|2499.3|2498.3|2495.9|534
1616691300000|2021-03-25 16:55:00|2499.9|2497.9|2500.8|2498.8|2502.7|2500.1|2499.7|2497.3|506
1616691600000|2021-03-25 17:00:00|2500.6|2498.6|2499.5|2496|2501.8|2499.2|2488.8|2485.3|974
1616691900000|2021-03-25 17:05:00|2499.6|2496.1|2503.8|2501.8|2505.6|2503.1|2499|2496.1|753
1616692200000|2021-03-25 17:10:00|2503.7|2501.7|2508.5|2506.5|2509.6|2507.6|2501.7|2499.7|690
1616692500000|2021-03-25 17:15:00|2508.3|2506.3|2501.4|2499.4|2511.2|2509.2|2500.7|2497.9|713
1616692800000|2021-03-25 17:20:00|2501.3|2499.3|2500.2|2498.2|2504.1|2502|2499.2|2496.7|696
1616693100000|2021-03-25 17:25:00|2500.1|2498.1|2503.6|2501.6|2504.1|2501.8|2500.1|2498.1|578
1616693400000|2021-03-25 17:30:00|2503.7|2501.7|2500.4|2496.9|2505.3|2502.7|2498.1|2495.2|743
1616693700000|2021-03-25 17:35:00|2500.3|2496.8|2499.4|2497.4|2500.9|2498.1|2496.6|2494.3|634
1616694000000|2021-03-25 17:40:00|2499.5|2497.5|2504.6|2502.6|2505.1|2503.1|2499.4|2497.4|555
1616694300000|2021-03-25 17:45:00|2504.5|2502.5|2505|2501.5|2506.9|2504.7|2502.8|2500|595
1616694600000|2021-03-25 17:50:00|2504.6|2502.6|2505.7|2503.7|2507.6|2505.3|2504.4|2502|500
1616694900000|2021-03-25 17:55:00|2505.8|2503.8|2503.6|2501.6|2507.1|2504.9|2503.5|2500.8|471
1616695200000|2021-03-25 18:00:00|2503.4|2501.4|2502|2500|2504.2|2501.5|2501.4|2498.7|516
1616695500000|2021-03-25 18:05:00|2501.9|2499.9|2504|2502|2506.9|2504.1|2501.4|2498.8|535
1616695800000|2021-03-25 18:10:00|2504.1|2502.1|2508.4|2506.4|2509.6|2507.6|2504.1|2501.7|532
1616696100000|2021-03-25 18:15:00|2508.5|2506.5|2508.4|2506.4|2510.6|2508.6|2507.9|2505.9|687
1616696400000|2021-03-25 18:20:00|2508.1|2506.1|2507.6|2505.6|2510.6|2508.6|2507.2|2505.2|510
1616696700000|2021-03-25 18:25:00|2507.4|2505.4|2509.6|2506.1|2509.6|2506.1|2505.7|2503.4|477
1616697000000|2021-03-25 18:30:00|2509.7|2506.2|2512.3|2510.3|2513.9|2511|2508.8|2506|429
1616697300000|2021-03-25 18:35:00|2512.4|2510.4|2513|2511|2515.5|2513.5|2511.3|2508.9|512
1616697600000|2021-03-25 18:40:00|2513.1|2511.1|2512.1|2510.1|2513.7|2511.7|2511.1|2509.1|415
1616697900000|2021-03-25 18:45:00|2512|2510|2511.7|2508.2|2513.7|2511.6|2510.8|2508|522
1616698200000|2021-03-25 18:50:00|2511.8|2508.3|2516|2514|2517|2514.1|2510.9|2508.1|558
1616698500000|2021-03-25 18:55:00|2516.1|2514.1|2515.9|2513.9|2519.5|2516.8|2513.7|2510.7|703
1616698800000|2021-03-25 19:00:00|2516|2514|2518.7|2516.7|2519.1|2516.9|2515|2512.5|562
1616699100000|2021-03-25 19:05:00|2518.8|2516.8|2515.7|2512.2|2519.2|2516.8|2514.9|2512.2|416
1616699400000|2021-03-25 19:10:00|2515.8|2512.3|2514.6|2512.6|2516.8|2514|2514.3|2511.5|401
1616699700000|2021-03-25 19:15:00|2514.7|2512.7|2516.8|2514.8|2518.3|2515.4|2514.4|2512|325
1616700000000|2021-03-25 19:20:00|2516.7|2514.7|2513.3|2509.8|2517.5|2514.8|2513.1|2509.6|445
1616700300000|2021-03-25 19:25:00|2513.4|2509.9|2512.3|2508.8|2513.9|2511.1|2510.7|2507.2|424
1616700600000|2021-03-25 19:30:00|2512.5|2509|2509.4|2505.9|2512.6|2509.8|2509.2|2505.7|510
1616700900000|2021-03-25 19:35:00|2509.5|2506|2508.5|2505|2509.7|2507.1|2506.3|2503.2|336
1616701200000|2021-03-25 19:40:00|2508.4|2504.9|2509.3|2505.8|2509.5|2506.3|2507.1|2504.1|420
1616701500000|2021-03-25 19:45:00|2509.2|2505.7|2510.2|2508.2|2510.7|2508.4|2508.3|2505|325
1616701800000|2021-03-25 19:50:00|2510.3|2508.3|2506.7|2503.2|2511.5|2508.9|2506.5|2503|433
1616702100000|2021-03-25 19:55:00|2506.8|2503.3|2508.7|2506.7|2509.2|2507|2505.5|2502.7|635
1616702400000|2021-03-25 20:00:00|2508.6|2506.6|2508.9|2505.4|2510.1|2507.2|2507.9|2504.7|328
1616702700000|2021-03-25 20:05:00|2509|2505.5|2510.4|2506.9|2510.7|2507.8|2508.4|2505.1|202
1616703000000|2021-03-25 20:10:00|2510|2506.5|2510.6|2507.1|2511.2|2507.7|2509.7|2506.2|243
1616703300000|2021-03-25 20:15:00|2510.7|2507.2|2511|2507.5|2511.6|2508.6|2509.8|2506.3|181
1616703600000|2021-03-25 20:20:00|2511.1|2507.6|2511.2|2507.7|2511.9|2508.8|2510.6|2507.2|138
1616703900000|2021-03-25 20:25:00|2511.1|2507.6|2510.4|2506.9|2511.5|2508|2509.8|2506.3|151
1616704200000|2021-03-25 20:30:00|2510.3|2506.8|2510.3|2506.8|2511.6|2508.1|2509.1|2505.6|157
1616704500000|2021-03-25 20:35:00|2510.2|2506.7|2510.7|2507.2|2510.9|2507.8|2509.6|2506.1|184
1616704800000|2021-03-25 20:40:00|2509.8|2507.8|2509.7|2506.2|2510.8|2507.8|2509.4|2505.9|149
1616705100000|2021-03-25 20:45:00|2509.2|2505.7|2508|2504.5|2511.7|2508.7|2507.8|2504.3|307
1616705400000|2021-03-25 20:50:00|2508.1|2504.6|2509|2505.5|2509.3|2505.8|2507.9|2504.4|190
1616705700000|2021-03-25 20:55:00|2509.4|2505.9|2507.2|2503.7|2509.8|2506.3|2506.5|2502.8|210
1616709600000|2021-03-25 22:00:00|2510.5|2502.7|2510.3|2506.8|2512.2|2508.7|2508.8|2500.7|261
1616709900000|2021-03-25 22:05:00|2510.4|2506.9|2511.8|2508.3|2514|2510.5|2510.4|2504.7|272
1616710200000|2021-03-25 22:10:00|2510.9|2507.4|2512.9|2509.4|2514.3|2510.8|2510.5|2505.2|156
1616710500000|2021-03-25 22:15:00|2512.6|2509.1|2512.7|2509.2|2514|2510.5|2510.6|2505.5|224
1616710800000|2021-03-25 22:20:00|2512.8|2509.3|2513.7|2510.2|2515.2|2511.7|2510.8|2505.1|229
1616711100000|2021-03-25 22:25:00|2514.2|2510.7|2515.8|2512.3|2516.5|2513|2513.6|2510.1|181
1616711400000|2021-03-25 22:30:00|2515.7|2512.2|2515.5|2512|2516|2512.5|2514.2|2510.7|184
1616711700000|2021-03-25 22:35:00|2515.2|2511.7|2516.1|2512.6|2516.6|2513.1|2514.5|2511|155
1616712000000|2021-03-25 22:40:00|2515.8|2512.3|2513.9|2510.4|2516.6|2513.1|2513.4|2509.9|260
1616712300000|2021-03-25 22:45:00|2514.8|2511.3|2514.6|2511.1|2516.3|2512.8|2513.4|2509.9|227
1616712600000|2021-03-25 22:50:00|2514.5|2511|2513.7|2510.2|2516.2|2512.7|2512.7|2509.2|183
1616712900000|2021-03-25 22:55:00|2512.9|2509.4|2514.5|2511|2515.6|2512.1|2512.2|2507.6|219
1616713200000|2021-03-25 23:00:00|2514.6|2511.1|2514.1|2510.6|2515.2|2511.7|2512.9|2507.1|197
1616713500000|2021-03-25 23:05:00|2514.2|2510.7|2512.8|2509.3|2515.1|2511.6|2512.6|2506.8|285
1616713800000|2021-03-25 23:10:00|2513.2|2509.7|2513.1|2509.6|2513.8|2510.3|2511.7|2506.2|192
1616714100000|2021-03-25 23:15:00|2513.2|2509.7|2513.1|2509.6|2514.8|2511.7|2512.6|2509.3|169
1616714400000|2021-03-25 23:20:00|2513.2|2509.7|2512.5|2510.5|2514|2511.2|2512.1|2509.3|126
1616714700000|2021-03-25 23:25:00|2512.6|2510.6|2511.6|2508.1|2513.7|2511|2511.5|2508|162
1616715000000|2021-03-25 23:30:00|2511.7|2508.2|2513.2|2509.7|2513.5|2510.3|2510.3|2507|230
1616715300000|2021-03-25 23:35:00|2513.3|2509.8|2512.8|2510.8|2514.9|2512.1|2512.4|2508.9|151
1616715600000|2021-03-25 23:40:00|2513|2511|2512.1|2508.6|2513.8|2511.1|2511.2|2507.8|174
1616715900000|2021-03-25 23:45:00|2512.2|2508.7|2512.8|2509.3|2513.9|2510.9|2511.5|2508|195
1616716200000|2021-03-25 23:50:00|2512.9|2509.4|2510.4|2506.9|2513.3|2510.3|2510.2|2506.7|104
1616716500000|2021-03-25 23:55:00|2510.3|2506.8|2511.4|2507.9|2513.5|2510.1|2510|2506.5|202
1616716800000|2021-03-26 00:00:00|2511.3|2507.8|2513.5|2510|2515|2511.5|2510.8|2507.3|384
1616717100000|2021-03-26 00:05:00|2513|2509.5|2514.6|2511.1|2516|2512.7|2512.3|2508.8|430
1616717400000|2021-03-26 00:10:00|2514.7|2511.2|2516.2|2512.7|2517.5|2514.1|2514.6|2511.1|375
1616717700000|2021-03-26 00:15:00|2516.3|2512.8|2513.1|2509.6|2517.1|2513.6|2512.8|2509.3|288
1616718000000|2021-03-26 00:20:00|2513.2|2509.7|2512.7|2509.2|2513.4|2509.9|2512.3|2508.8|236
1616718300000|2021-03-26 00:25:00|2512.8|2509.3|2514.3|2510.8|2514.4|2511.7|2512.8|2509.3|222
1616718600000|2021-03-26 00:30:00|2514.4|2510.9|2516.7|2513.2|2517.2|2513.7|2514.4|2510.9|196
1616718900000|2021-03-26 00:35:00|2516.8|2513.3|2514.7|2511.2|2517.2|2513.7|2514.4|2510.9|254
1616719200000|2021-03-26 00:40:00|2514.8|2511.3|2513.9|2510.4|2515.7|2512.2|2513.7|2510.2|225
1616719500000|2021-03-26 00:45:00|2513.8|2510.3|2514.7|2511.2|2515.8|2512.3|2513.4|2510.3|238
1616719800000|2021-03-26 00:50:00|2514.5|2511|2515.9|2512.4|2516|2512.5|2514.1|2510.6|303
1616720100000|2021-03-26 00:55:00|2516|2512.5|2516.5|2513|2517.2|2513.7|2514.5|2511|239
1616720400000|2021-03-26 01:00:00|2516.4|2512.9|2511.9|2508.4|2518.1|2514.6|2511.8|2508.3|697
1616720700000|2021-03-26 01:05:00|2511.8|2508.3|2508.9|2505.4|2512.1|2508.6|2508|2504.5|436
1616721000000|2021-03-26 01:10:00|2509|2505.5|2508.6|2505.1|2509.5|2506|2506.3|2502.8|436
1616721300000|2021-03-26 01:15:00|2508.8|2505.3|2508.9|2505.4|2509.5|2506|2506.9|2503.4|360
1616721600000|2021-03-26 01:20:00|2509.2|2505.7|2509.2|2505.7|2510.5|2507|2507.4|2503.9|416
1616721900000|2021-03-26 01:25:00|2509.3|2505.8|2512.2|2508.7|2512.3|2508.8|2508.4|2504.9|388
1616722200000|2021-03-26 01:30:00|2511.8|2508.3|2515.4|2511.9|2516.8|2513.3|2511.8|2508.3|451
1616722500000|2021-03-26 01:35:00|2515.2|2511.7|2518|2514.5|2518.6|2515.4|2514.8|2511.3|355
1616722800000|2021-03-26 01:40:00|2518.3|2514.8|2514.2|2510.7|2518.5|2515|2512.3|2508.8|451
1616723100000|2021-03-26 01:45:00|2514.1|2510.6|2511.9|2508.4|2514.6|2512|2510.9|2507.8|514
1616723400000|2021-03-26 01:50:00|2511.8|2508.3|2513|2509.5|2514.5|2511.2|2511.5|2508.3|467
1616723700000|2021-03-26 01:55:00|2513.1|2509.6|2517.1|2513.6|2518.6|2515.2|2512.3|2508.8|435
1616724000000|2021-03-26 02:00:00|2517.3|2513.8|2516|2512.5|2518.7|2515.3|2516|2512.5|487
1616724300000|2021-03-26 02:05:00|2515.9|2512.4|2513.9|2510.4|2516|2512.5|2513.2|2509.7|452
1616724600000|2021-03-26 02:10:00|2513.6|2510.1|2513.1|2509.6|2514.7|2511.5|2512.7|2509.2|288
1616724900000|2021-03-26 02:15:00|2513.3|2509.8|2512.8|2509.3|2514|2511.2|2512.1|2508.8|223
1616725200000|2021-03-26 02:20:00|2512.9|2509.4|2511.9|2508.4|2513.3|2510|2511|2507.5|375
1616725500000|2021-03-26 02:25:00|2511.8|2508.3|2511.5|2508|2512.5|2509|2511|2507.5|299
1616725800000|2021-03-26 02:30:00|2511.6|2508.1|2509.6|2506.1|2512|2508.5|2509.1|2505.6|414
1616726100000|2021-03-26 02:35:00|2509.5|2506|2507.9|2504.4|2511.4|2507.9|2507|2503.5|408
1616726400000|2021-03-26 02:40:00|2508|2504.5|2507.9|2504.4|2509.6|2506.1|2507.6|2504.1|510
1616726700000|2021-03-26 02:45:00|2507.7|2504.2|2506.7|2503.2|2508.7|2505.2|2505.6|2503.1|415
1616727000000|2021-03-26 02:50:00|2506.8|2503.3|2508|2504.5|2509.3|2505.8|2506.7|2503.2|359
1616727300000|2021-03-26 02:55:00|2508.1|2504.6|2506.1|2502.6|2508.5|2505|2504.7|2501.2|425
1616727600000|2021-03-26 03:00:00|2506.2|2502.7|2505.6|2503.6|2506.7|2503.7|2504.1|2501.1|373
1616727900000|2021-03-26 03:05:00|2505.8|2503.8|2506.4|2504.4|2506.9|2504.6|2505.2|2501.7|280
1616728200000|2021-03-26 03:10:00|2506.3|2504.3|2508.4|2504.9|2508.8|2505.3|2506|2503.7|326
1616728500000|2021-03-26 03:15:00|2508.5|2505|2508.5|2505|2509.3|2505.8|2507.3|2503.8|231
1616728800000|2021-03-26 03:20:00|2508.4|2504.9|2508.8|2505.3|2510|2506.5|2508.3|2504.8|201
1616729100000|2021-03-26 03:25:00|2509|2505.5|2508.5|2505|2509.9|2506.4|2507.8|2504.3|253
1616729400000|2021-03-26 03:30:00|2508.6|2505.1|2507.4|2503.9|2508.8|2505.3|2506.6|2503.6|181
1616729700000|2021-03-26 03:35:00|2507.3|2503.8|2506.9|2503.4|2507.8|2504.3|2506.6|2503.1|148
1616730000000|2021-03-26 03:40:00|2507.1|2503.6|2507.6|2504.1|2507.9|2505|2505.7|2502.7|228
1616730300000|2021-03-26 03:45:00|2507.7|2504.2|2508.5|2505|2509.3|2505.8|2507.5|2504|282
1616730600000|2021-03-26 03:50:00|2508.4|2504.9|2507.7|2504.2|2508.9|2505.4|2507|2503.5|239
1616730900000|2021-03-26 03:55:00|2507.8|2504.3|2508.9|2505.4|2508.9|2505.8|2507.2|2503.9|240
1616731200000|2021-03-26 04:00:00|2507.7|2505.7|2507.9|2504.4|2508.4|2505.9|2506.3|2503.5|196
1616731500000|2021-03-26 04:05:00|2508|2504.5|2508.5|2505|2509.2|2506.5|2507.6|2504.5|230
1616731800000|2021-03-26 04:10:00|2508.9|2505.4|2507.1|2503.6|2508.9|2505.9|2506.6|2503.4|207
1616732100000|2021-03-26 04:15:00|2507.2|2503.7|2508|2504.5|2508.3|2505|2506.2|2503.2|183
1616732400000|2021-03-26 04:20:00|2507.8|2504.3|2508.3|2504.8|2509.1|2506.2|2507.4|2504.2|223
1616732700000|2021-03-26 04:25:00|2508.4|2504.9|2508.8|2505.3|2509.2|2506.4|2507.4|2504.5|210
1616733000000|2021-03-26 04:30:00|2508.9|2505.4|2509.1|2505.6|2509.9|2506.8|2508.5|2505|209
1616733300000|2021-03-26 04:35:00|2509|2505.5|2509.8|2506.3|2509.8|2506.6|2508|2505|122
1616733600000|2021-03-26 04:40:00|2509.6|2506.1|2509.9|2506.4|2510.7|2507.2|2509.5|2506|189
1616733900000|2021-03-26 04:45:00|2510|2506.5|2510.2|2506.7|2511|2507.5|2508.8|2506.1|173
1616734200000|2021-03-26 04:50:00|2510.1|2506.6|2513.2|2509.7|2513.7|2510.2|2509.1|2506.3|194
1616734500000|2021-03-26 04:55:00|2513.1|2509.6|2513.7|2510.2|2514.8|2511.3|2512.6|2509.1|131
1616734800000|2021-03-26 05:00:00|2513.8|2510.3|2512.1|2508.6|2514.4|2510.9|2512|2508.5|248
1616735100000|2021-03-26 05:05:00|2512.2|2508.7|2515.1|2511.6|2515.2|2511.7|2511.8|2508.7|231
1616735400000|2021-03-26 05:10:00|2515|2511.5|2515.8|2512.3|2517|2513.5|2514.9|2511.4|269
1616735700000|2021-03-26 05:15:00|2515.6|2512.1|2515.7|2512.2|2516.5|2513.6|2514.6|2511.8|338
1616736000000|2021-03-26 05:20:00|2515.6|2512.1|2515.8|2512.3|2516.8|2513.3|2515.6|2512.1|178
1616736300000|2021-03-26 05:25:00|2515.7|2512.2|2516.2|2512.7|2517.2|2513.7|2515|2511.9|200
1616736600000|2021-03-26 05:30:00|2516.3|2512.8|2525.7|2522.2|2527.8|2524.3|2516|2512.5|837
1616736900000|2021-03-26 05:35:00|2525.5|2522|2523|2519.5|2526.9|2523.4|2522.8|2519.3|551
1616737200000|2021-03-26 05:40:00|2523.1|2519.6|2523|2519.5|2525.1|2521.6|2520.9|2517.4|545
1616737500000|2021-03-26 05:45:00|2522.9|2519.4|2520.5|2517|2523.2|2519.7|2520.1|2516.9|489
1616737800000|2021-03-26 05:50:00|2520.3|2516.8|2521.9|2518.4|2522.1|2518.6|2519.6|2516.8|395
1616738100000|2021-03-26 05:55:00|2522|2518.5|2522.8|2519.3|2523.3|2520|2521.6|2518.1|380
1616738400000|2021-03-26 06:00:00|2522.9|2519.4|2521.9|2518.4|2525.2|2521.7|2520.7|2517.2|423
1616738700000|2021-03-26 06:05:00|2522.1|2518.6|2521.3|2517.8|2522.7|2519.2|2519.8|2516.4|410
1616739000000|2021-03-26 06:10:00|2521.4|2517.9|2521.6|2518.1|2522.3|2518.8|2519.9|2516.8|371
1616739300000|2021-03-26 06:15:00|2521.5|2518|2519.9|2516.4|2522|2518.5|2517.8|2514.3|375
1616739600000|2021-03-26 06:20:00|2520|2516.5|2521.7|2518.2|2521.9|2518.4|2519.5|2516|312
1616739900000|2021-03-26 06:25:00|2521.8|2518.3|2522.4|2518.9|2523.8|2520.3|2520.3|2516.8|362
1616740200000|2021-03-26 06:30:00|2522.1|2518.6|2518.3|2514.8|2523.4|2519.9|2518|2514.5|403
1616740500000|2021-03-26 06:35:00|2518.4|2514.9|2520.3|2516.8|2520.6|2517.1|2518.3|2514.8|465
1616740800000|2021-03-26 06:40:00|2520.2|2516.7|2522|2518.5|2522.5|2519|2520.2|2516.7|327
1616741100000|2021-03-26 06:45:00|2521.9|2518.4|2522.2|2518.7|2523.4|2519.9|2520.5|2517.5|357
1616741400000|2021-03-26 06:50:00|2522.1|2518.6|2523|2519.5|2523.7|2520.4|2522.1|2518.6|349
1616741700000|2021-03-26 06:55:00|2522.8|2519.3|2521.7|2518.2|2523.2|2520.1|2521.3|2517.8|352
1616742000000|2021-03-26 07:00:00|2521.6|2518.1|2520.6|2517.1|2523.2|2519.7|2519.8|2516.3|339
1616742300000|2021-03-26 07:05:00|2520.7|2517.2|2516.7|2513.2|2522.8|2519.3|2516.5|2513|459
1616742600000|2021-03-26 07:10:00|2516.8|2513.3|2517|2513.5|2517.9|2514.4|2514.4|2510.9|411
1616742900000|2021-03-26 07:15:00|2516.9|2513.4|2520.8|2517.3|2522.1|2518.6|2515.4|2511.9|415
1616743200000|2021-03-26 07:20:00|2520.7|2517.2|2520.8|2517.3|2522.3|2518.8|2519.8|2517|350
1616743500000|2021-03-26 07:25:00|2520.7|2517.2|2521.3|2517.8|2521.8|2518.3|2519.2|2515.7|462
1616743800000|2021-03-26 07:30:00|2521.4|2517.9|2520|2516.5|2522.8|2519.9|2519.6|2516.4|366
1616744100000|2021-03-26 07:35:00|2519.9|2516.4|2517.4|2515.4|2522|2519|2517.4|2514.5|396
1616744400000|2021-03-26 07:40:00|2518.2|2514.7|2518.1|2514.6|2520.2|2517.2|2517.2|2514.4|279
1616744700000|2021-03-26 07:45:00|2517.3|2515.3|2514.4|2510.9|2518.7|2515.8|2512.5|2509.6|339
1616745000000|2021-03-26 07:50:00|2514.3|2510.8|2519.4|2515.9|2519.4|2515.9|2513.5|2510.6|288
1616745300000|2021-03-26 07:55:00|2519.5|2516|2518.9|2515.4|2519.9|2517|2517.6|2514.1|325
1616745600000|2021-03-26 08:00:00|2518.7|2515.2|2515.3|2511.8|2519.3|2516.6|2515.1|2511.6|396
1616745900000|2021-03-26 08:05:00|2515.2|2511.7|2515|2511.5|2517.1|2514|2514.1|2511.4|361
1616746200000|2021-03-26 08:10:00|2515.1|2511.6|2514.6|2512.6|2516|2512.8|2512.8|2510|447
1616746500000|2021-03-26 08:15:00|2514.5|2512.5|2517.7|2515.7|2518.6|2516.6|2514.5|2512.5|405
1616746800000|2021-03-26 08:20:00|2517.6|2515.6|2521.1|2519.1|2521.5|2519.5|2517.5|2515.5|416
1616747100000|2021-03-26 08:25:00|2521.3|2519.3|2518.1|2516.1|2523.2|2520.4|2518.1|2516.1|386
1616747400000|2021-03-26 08:30:00|2517.9|2515.9|2519.4|2517.4|2519.4|2517.4|2516.8|2514.8|266
1616747700000|2021-03-26 08:35:00|2519.8|2517.8|2519.9|2517.9|2523.6|2521.6|2519.3|2517.3|346
1616748000000|2021-03-26 08:40:00|2520|2518|2521.3|2519.3|2524.2|2520.7|2520|2518|309
1616748300000|2021-03-26 08:45:00|2521.4|2519.4|2520.7|2518.7|2521.6|2519.6|2519.8|2517.8|217
1616748600000|2021-03-26 08:50:00|2520.6|2518.6|2520.5|2518.5|2522.7|2520.7|2519.8|2517.8|318
1616748900000|2021-03-26 08:55:00|2520.6|2518.6|2519.3|2517.3|2521.5|2519.5|2519.1|2516.6|194
1616749200000|2021-03-26 09:00:00|2519.4|2517.4|2520.2|2518.2|2522.2|2520.2|2518.5|2516.5|384
1616749500000|2021-03-26 09:05:00|2520.1|2518.1|2517.4|2515.4|2520.3|2518.2|2516.1|2514.1|241
1616749800000|2021-03-26 09:10:00|2517.3|2515.3|2517.5|2515.5|2518.2|2516.1|2516.3|2514.3|383
1616750100000|2021-03-26 09:15:00|2517.4|2515.4|2517.6|2515.6|2517.8|2515.8|2515.6|2512.9|298
1616750400000|2021-03-26 09:20:00|2517.4|2515.4|2517.6|2514.1|2518.3|2515.9|2515.5|2513.5|341
1616750700000|2021-03-26 09:25:00|2517.7|2514.2|2514.6|2511.1|2518|2515.5|2514.2|2511|234
1616751000000|2021-03-26 09:30:00|2514.5|2511|2517.5|2515.5|2518.3|2515.7|2514.5|2511|317
1616751300000|2021-03-26 09:35:00|2517.4|2515.4|2521.9|2518.4|2522.5|2520.4|2517.4|2514.6|321
1616751600000|2021-03-26 09:40:00|2521.4|2519.4|2521.9|2518.4|2524.4|2520.9|2520.2|2518|334
1616751900000|2021-03-26 09:45:00|2522|2518.5|2522.2|2520.2|2524|2521.3|2521.2|2517.9|368
1616752200000|2021-03-26 09:50:00|2522.3|2520.3|2521.7|2518.2|2523.3|2520.3|2520.8|2517.5|321
1616752500000|2021-03-26 09:55:00|2521.6|2518.1|2520.2|2518.2|2522.2|2519.5|2519.7|2517|235
1616752800000|2021-03-26 10:00:00|2519.9|2517.9|2520.5|2517|2522.9|2519.8|2519.2|2516.4|226
1616753100000|2021-03-26 10:05:00|2520.6|2517.1|2520.3|2516.8|2520.9|2518|2519.1|2515.7|258
1616753400000|2021-03-26 10:10:00|2520.2|2516.7|2519.2|2515.7|2520.4|2517.8|2518|2515.1|221
1616753700000|2021-03-26 10:15:00|2519.3|2515.8|2519.3|2515.8|2519.5|2516.5|2517.3|2514|262
1616754000000|2021-03-26 10:20:00|2519.4|2515.9|2518.9|2516.9|2519.6|2517|2517.8|2514.9|231
1616754300000|2021-03-26 10:25:00|2519|2517|2517.4|2515.4|2520.3|2517.9|2517|2514.4|206
1616754600000|2021-03-26 10:30:00|2517.5|2515.5|2516.7|2514.7|2518.7|2516.5|2516.2|2514.2|316
1616754900000|2021-03-26 10:35:00|2516.6|2514.6|2514.2|2510.7|2517.4|2515|2512.1|2508.6|407
1616755200000|2021-03-26 10:40:00|2514.1|2510.6|2516.1|2514.1|2516.2|2514.2|2511.9|2509.4|453
1616755500000|2021-03-26 10:45:00|2516|2514|2513.6|2511.6|2516.1|2514|2513.1|2510.5|402
1616755800000|2021-03-26 10:50:00|2513.7|2511.7|2512.5|2510.5|2514.6|2512.4|2510.8|2508.7|407
1616756100000|2021-03-26 10:55:00|2512.6|2510.6|2511.9|2508.4|2512.7|2510.7|2509.9|2507.4|405
1616756400000|2021-03-26 11:00:00|2511.8|2508.3|2509|2507|2513.2|2509.9|2508.4|2505.5|371
1616756700000|2021-03-26 11:05:00|2509.2|2507.2|2509.6|2506.1|2510.6|2507.9|2507.9|2505.2|315
1616757000000|2021-03-26 11:10:00|2509.3|2505.8|2507.9|2505.9|2510.5|2508.5|2507.8|2505.5|319
1616757300000|2021-03-26 11:15:00|2507.8|2505.8|2507.6|2504.1|2510.1|2507.5|2507|2503.5|407
1616757600000|2021-03-26 11:20:00|2507.7|2504.2|2508.2|2506.2|2510.3|2506.8|2507|2503.6|371
1616757900000|2021-03-26 11:25:00|2508.1|2506.1|2504.2|2500.7|2509.9|2507.7|2504.2|2500.7|456
1616758200000|2021-03-26 11:30:00|2504|2500.5|2505.6|2503.6|2506.9|2504.3|2502.2|2498.9|516
1616758500000|2021-03-26 11:35:00|2505.7|2503.7|2507.5|2505.5|2508|2505.5|2504.7|2502.7|346
1616758800000|2021-03-26 11:40:00|2507.6|2505.6|2509|2505.5|2509.8|2507|2507.6|2504.5|271
1616759100000|2021-03-26 11:45:00|2508.9|2505.4|2508.2|2506.2|2509.3|2507.1|2505.1|2503.1|322
1616759400000|2021-03-26 11:50:00|2508.1|2506.1|2505.6|2503.6|2508.7|2506.6|2505|2502.3|396
1616759700000|2021-03-26 11:55:00|2506.2|2502.7|2507.3|2503.8|2507.4|2505|2505.2|2502.5|273
1616760000000|2021-03-26 12:00:00|2505.2|2503.2|2500.3|2498.3|2507.4|2504.2|2499.9|2497.2|572
1616760300000|2021-03-26 12:05:00|2500.4|2498.4|2503.6|2501.6|2503.6|2501.6|2500.1|2497.4|372
1616760600000|2021-03-26 12:10:00|2503.4|2501.4|2503.9|2501.9|2505.6|2502.9|2501.1|2499.1|489
1616760900000|2021-03-26 12:15:00|2503.7|2501.7|2503.7|2500.2|2505.1|2502.5|2501.6|2498.8|367
1616761200000|2021-03-26 12:20:00|2503.6|2500.1|2501.7|2498.2|2504.7|2501.8|2500.9|2497.4|469
1616761500000|2021-03-26 12:25:00|2501.5|2498|2502.5|2499|2505.3|2502.1|2499.8|2497.2|386
1616761800000|2021-03-26 12:30:00|2502.3|2498.8|2512.4|2508.9|2512.6|2510.2|2501.9|2498.4|581
1616762100000|2021-03-26 12:35:00|2512.3|2508.8|2513.9|2510.4|2515.5|2513.1|2511.4|2508.7|689
1616762400000|2021-03-26 12:40:00|2513.8|2510.3|2514.2|2512.2|2515.3|2512.9|2510.5|2508|617
1616762700000|2021-03-26 12:45:00|2514.3|2512.3|2512.2|2510.2|2517.1|2514.1|2510.2|2508|490
1616763000000|2021-03-26 12:50:00|2512.3|2510.3|2511.4|2509.4|2513.7|2510.9|2509.5|2507.4|493
1616763300000|2021-03-26 12:55:00|2511.3|2509.3|2510.5|2508.5|2513.2|2511.2|2509.6|2506.8|530
1616763600000|2021-03-26 13:00:00|2510.2|2508.2|2509.3|2507.3|2513.2|2511.2|2506.5|2503|897
1616763900000|2021-03-26 13:05:00|2509.4|2507.4|2505.3|2503.3|2510|2508|2503.3|2501.1|644
1616764200000|2021-03-26 13:10:00|2505.5|2503.5|2503.6|2501.6|2508.7|2506.7|2500.8|2498.8|719
1616764500000|2021-03-26 13:15:00|2503.7|2501.7|2502.5|2500.5|2506.9|2504.9|2499.9|2497.9|755
1616764800000|2021-03-26 13:20:00|2502.4|2500.4|2501.3|2499.3|2504.8|2502.8|2500.2|2498.2|646
1616765100000|2021-03-26 13:25:00|2501.4|2499.4|2499.4|2497.4|2503.9|2501.9|2497.8|2495.8|510
1616765400000|2021-03-26 13:30:00|2499.3|2497.3|2504.4|2500.9|2506.7|2503.7|2499|2497|710
1616765700000|2021-03-26 13:35:00|2504.7|2501.2|2503.9|2501.9|2506.2|2504.2|2499.6|2497.3|938
1616766000000|2021-03-26 13:40:00|2504.1|2502.1|2502.2|2500.2|2506.5|2504.5|2500.2|2497.9|864
1616766300000|2021-03-26 13:45:00|2502.3|2500.3|2500.7|2498.7|2503.6|2501.6|2499.1|2497|883
1616766600000|2021-03-26 13:50:00|2500.2|2498.2|2500.7|2498.7|2502.2|2500.2|2498.4|2496.4|841
1616766900000|2021-03-26 13:55:00|2500.8|2498.8|2500.9|2497.4|2501.9|2499|2493.4|2490.2|936
1616767200000|2021-03-26 14:00:00|2500.7|2497.2|2502.4|2500.4|2503|2501|2497.2|2494.6|845
1616767500000|2021-03-26 14:05:00|2502.5|2500.5|2503.5|2501.5|2506.4|2504.4|2501.6|2499.5|685
1616767800000|2021-03-26 14:10:00|2503.6|2501.6|2501.6|2499.6|2504.1|2502.1|2499.4|2497.3|685
1616768100000|2021-03-26 14:15:00|2501.7|2499.7|2497.3|2495.3|2501.7|2499.7|2496.4|2494.4|648
1616768400000|2021-03-26 14:20:00|2497.4|2495.4|2497.8|2495.8|2502.4|2500.4|2497.4|2495|833
1616768700000|2021-03-26 14:25:00|2497.9|2495.9|2495.2|2493.2|2499.9|2497.2|2494.8|2492.8|732
1616769000000|2021-03-26 14:30:00|2495.4|2493.4|2489.2|2487.2|2496.5|2494.4|2487.8|2485.8|616
1616769300000|2021-03-26 14:35:00|2488.6|2486.6|2496|2494|2497.5|2495.5|2488.3|2486.3|846
1616769600000|2021-03-26 14:40:00|2496.1|2494.1|2496.2|2494.2|2499.4|2497.4|2495.1|2492.3|645
1616769900000|2021-03-26 14:45:00|2496.3|2494.3|2495.7|2492.2|2499.8|2497.4|2495.5|2492.2|737
1616770200000|2021-03-26 14:50:00|2495.8|2492.3|2499.7|2497.7|2500.6|2498.6|2494.8|2492.3|606
1616770500000|2021-03-26 14:55:00|2499.6|2497.6|2502.8|2500.8|2504|2502|2499.4|2497.4|591
1616770800000|2021-03-26 15:00:00|2502.7|2500.7|2506.5|2504.5|2506.7|2504.7|2502.1|2500.1|670
1616771100000|2021-03-26 15:05:00|2506.6|2504.6|2509.2|2507.2|2510.9|2508.3|2506|2504|603
1616771400000|2021-03-26 15:10:00|2509.3|2507.3|2509.6|2507.6|2512.2|2510.2|2507.6|2505.6|708
1616771700000|2021-03-26 15:15:00|2509.5|2507.5|2507.4|2505.4|2511.5|2509|2506.5|2503.7|560
1616772000000|2021-03-26 15:20:00|2507.3|2505.3|2505.3|2503.3|2508.4|2505.9|2504.7|2502.7|574
1616772300000|2021-03-26 15:25:00|2505.2|2503.2|2504.6|2502.6|2507.6|2505.2|2503.5|2500.8|541
1616772600000|2021-03-26 15:30:00|2504.5|2502.5|2504.8|2502.8|2505.5|2503.4|2503.3|2500.1|563
1616772900000|2021-03-26 15:35:00|2504.9|2502.9|2502.9|2500.9|2505.4|2503.1|2501.9|2499.9|436
1616773200000|2021-03-26 15:40:00|2503|2501|2504.3|2502.3|2505.5|2503.5|2502.8|2500.3|420
1616773500000|2021-03-26 15:45:00|2504.4|2502.4|2507.6|2505.6|2508.3|2506.3|2504.1|2502.1|571
1616773800000|2021-03-26 15:50:00|2507.8|2505.8|2506.5|2504.5|2508.7|2506.5|2505.9|2503.6|445
1616774100000|2021-03-26 15:55:00|2506.6|2504.6|2506.8|2504.8|2507.5|2504.9|2504.6|2502.6|399
1616774400000|2021-03-26 16:00:00|2506.9|2504.9|2507.5|2505.5|2509.9|2507.4|2506.8|2504.4|499
1616774700000|2021-03-26 16:05:00|2507.4|2505.4|2506.5|2504.5|2508.8|2506.4|2505.5|2503.4|405
1616775000000|2021-03-26 16:10:00|2506.4|2504.4|2505.5|2503.5|2506.5|2504.5|2504.3|2502.3|291
1616775300000|2021-03-26 16:15:00|2505.6|2503.6|2506.2|2504.2|2506.4|2504.4|2504.3|2502.3|331
1616775600000|2021-03-26 16:20:00|2506.1|2504.1|2503.5|2501.5|2506.2|2504.2|2503.3|2501.3|321
1616775900000|2021-03-26 16:25:00|2503.4|2501.4|2503.2|2501.2|2504.3|2502.2|2502.4|2500.3|370
1616776200000|2021-03-26 16:30:00|2503.3|2501.3|2504.8|2502.8|2505|2503|2502.8|2500.8|341
1616776500000|2021-03-26 16:35:00|2504.7|2502.7|2501.8|2499.8|2505.3|2503.3|2500.7|2498.1|388
1616776800000|2021-03-26 16:40:00|2501.9|2499.9|2501.9|2499.9|2503.3|2501.3|2501.7|2499.7|308
1616777100000|2021-03-26 16:45:00|2501.8|2499.8|2503.8|2501.8|2504|2501.9|2500.1|2498|362
1616777400000|2021-03-26 16:50:00|2503.7|2501.7|2504.4|2502.4|2504.7|2502.7|2503.2|2500.9|343
1616777700000|2021-03-26 16:55:00|2504.5|2502.5|2504.9|2501.4|2505.5|2503.4|2502.3|2500.3|374
1616778000000|2021-03-26 17:00:00|2503.9|2501.9|2505.6|2503.6|2507.2|2504.3|2503.8|2501.3|379
1616778300000|2021-03-26 17:05:00|2505.5|2503.5|2506.2|2504.2|2508.2|2505.8|2505.2|2503.2|276
1616778600000|2021-03-26 17:10:00|2506.1|2504.1|2508.1|2506.1|2508.1|2506.1|2506|2503.5|194
1616778900000|2021-03-26 17:15:00|2508.3|2506.3|2507.6|2505.6|2509.3|2506.6|2506.8|2504.3|216
1616779200000|2021-03-26 17:20:00|2507.5|2505.5|2507.8|2505.8|2508.6|2506.2|2506.4|2503.7|278
1616779500000|2021-03-26 17:25:00|2507.9|2505.9|2508.1|2506.1|2509.4|2507|2507.1|2504.9|248
1616779800000|2021-03-26 17:30:00|2508.2|2506.2|2507.5|2504|2509|2506.9|2506.6|2503.9|250
1616780100000|2021-03-26 17:35:00|2506.5|2504.5|2505|2503|2507.3|2504.5|2504.7|2502|240
1616780400000|2021-03-26 17:40:00|2504.9|2502.9|2502.6|2500.6|2506.2|2503.5|2502.3|2500.1|245
1616780700000|2021-03-26 17:45:00|2502.7|2500.7|2499.5|2497.5|2503.1|2501.1|2498.3|2496.3|315
1616781000000|2021-03-26 17:50:00|2499.6|2497.6|2496.7|2494.7|2499.8|2497.8|2496.3|2494.3|435
1616781300000|2021-03-26 17:55:00|2496.6|2494.6|2497.7|2495.7|2498.7|2496.4|2495.2|2493.2|330
1616781600000|2021-03-26 18:00:00|2497.8|2495.8|2499.4|2495.9|2500.8|2498.5|2496.9|2494.3|360
1616781900000|2021-03-26 18:05:00|2498.4|2496.4|2494.2|2492.2|2498.6|2496.6|2493.1|2491.1|324
1616782200000|2021-03-26 18:10:00|2494.1|2492.1|2494.1|2492.1|2494.9|2492.8|2492.2|2490.1|392
1616782500000|2021-03-26 18:15:00|2493.9|2491.9|2492.5|2490.5|2494.2|2492.1|2490.5|2488.5|389
1616782800000|2021-03-26 18:20:00|2492.6|2490.6|2494|2492|2495.7|2493.7|2491.8|2489.8|405
1616783100000|2021-03-26 18:25:00|2494.1|2492.1|2494.1|2492.1|2496.6|2494.6|2493.5|2491.5|445
1616783400000|2021-03-26 18:30:00|2494|2492|2495.9|2493.9|2496.2|2494.2|2492.9|2490.9|339
1616783700000|2021-03-26 18:35:00|2496|2494|2493.9|2491.9|2496.1|2494|2493.9|2491|275
1616784000000|2021-03-26 18:40:00|2493.8|2491.8|2494.9|2492.9|2495.7|2493.1|2493.3|2490.7|311
1616784300000|2021-03-26 18:45:00|2494.7|2492.7|2493.8|2491.8|2495.7|2493.7|2493|2491|355
1616784600000|2021-03-26 18:50:00|2493.7|2491.7|2495.1|2493.1|2495.6|2493.6|2492.4|2490.4|360
1616784900000|2021-03-26 18:55:00|2495|2493|2493.9|2491.9|2495|2493|2493.2|2491.2|302
1616785200000|2021-03-26 19:00:00|2494|2492|2494.1|2492.1|2495.1|2493.1|2493.2|2491.2|269
1616785500000|2021-03-26 19:05:00|2494.2|2492.2|2494.6|2492.6|2495.3|2493.2|2493.9|2491.5|238
1616785800000|2021-03-26 19:10:00|2494.7|2492.7|2497.5|2495.5|2497.6|2495.6|2494.4|2492.4|270
1616786100000|2021-03-26 19:15:00|2497.4|2495.4|2498.3|2496.3|2498.9|2496.7|2497.3|2494.7|249
1616786400000|2021-03-26 19:20:00|2498.2|2496.2|2498.4|2494.9|2501.4|2498.3|2497.7|2494.9|313
1616786700000|2021-03-26 19:25:00|2497.8|2495.8|2500.7|2497.2|2501|2498.4|2497.6|2494.9|215
1616787000000|2021-03-26 19:30:00|2500.8|2497.3|2501.6|2498.1|2501.9|2499.1|2499.7|2497|199
1616787300000|2021-03-26 19:35:00|2501.7|2498.2|2501.1|2497.6|2502.1|2498.9|2499.3|2496.6|207
1616787600000|2021-03-26 19:40:00|2501.2|2497.7|2500.7|2498.7|2502.8|2499.3|2500.3|2497.4|190
1616787900000|2021-03-26 19:45:00|2500.6|2498.6|2501.1|2497.6|2501.6|2499.2|2499.4|2496.5|203
1616788200000|2021-03-26 19:50:00|2501|2497.5|2502.9|2500.9|2503.5|2500.9|2500|2497.3|235
1616788500000|2021-03-26 19:55:00|2503.6|2500.1|2503.5|2500|2504.6|2502|2502.4|2499.6|324
1616788800000|2021-03-26 20:00:00|2503.8|2500.3|2505.1|2501.6|2505.8|2502.9|2503.2|2499.7|149
1616789100000|2021-03-26 20:05:00|2505|2501.5|2504.6|2501.1|2505.3|2501.8|2504.5|2501|90
1616789400000|2021-03-26 20:10:00|2504.7|2501.2|2504.9|2501.4|2505.5|2502.8|2504.7|2501.2|89
1616789700000|2021-03-26 20:15:00|2504.7|2501.2|2504.9|2501.4|2505.3|2501.8|2503.9|2500.4|108
1616790000000|2021-03-26 20:20:00|2505.3|2501.8|2504.9|2501.4|2505.3|2501.8|2504.3|2500.8|84
1616790300000|2021-03-26 20:25:00|2504.8|2501.3|2507.4|2503.9|2507.7|2504.2|2503.9|2500.4|146
1616790600000|2021-03-26 20:30:00|2507.7|2504.2|2507.6|2504.1|2507.7|2504.2|2506.3|2502.8|114
1616790900000|2021-03-26 20:35:00|2506.9|2503.4|2505.7|2502.2|2508|2504.5|2505.6|2502.1|159
1616791200000|2021-03-26 20:40:00|2506.1|2502.6|2506.8|2503.3|2508.6|2505.1|2504.7|2501.2|205
1616791500000|2021-03-26 20:45:00|2506.9|2503.4|2506.9|2503.4|2508.1|2504.6|2505.9|2502.4|180
1616791800000|2021-03-26 20:50:00|2506.8|2503.3|2508.5|2505|2509.6|2506.1|2506.3|2502.8|90
1616792100000|2021-03-26 20:55:00|2508.4|2504.9|2513.3|2501.3|2513.3|2505.5|2507|2500|178
1616968800000|2021-03-28 22:00:00|2508.1|2504.6|2506.3|2502.8|2520.5|2509.2|2506.3|2502.8|452
1616969100000|2021-03-28 22:05:00|2506.4|2502.9|2507|2503.5|2508.9|2505.4|2505.1|2501.6|337
1616969400000|2021-03-28 22:10:00|2506.9|2503.4|2509.5|2506|2513.4|2506.3|2506.8|2500.4|210
1616969700000|2021-03-28 22:15:00|2509.4|2505.9|2507.8|2504.3|2512.8|2506|2507.4|2500.5|206
1616970000000|2021-03-28 22:20:00|2507.3|2503.8|2509.1|2505.6|2513.6|2506.2|2507.3|2500.7|168
1616970300000|2021-03-28 22:25:00|2509.3|2505.8|2513.1|2504.6|2515|2507.5|2509.2|2502.1|132
1616970600000|2021-03-28 22:30:00|2511.9|2505.9|2508.1|2504.6|2513.1|2507.3|2507.3|2503.8|174
1616970900000|2021-03-28 22:35:00|2508.2|2504.7|2506.7|2503.2|2508.8|2505.3|2505.8|2502.3|197
1616971200000|2021-03-28 22:40:00|2506.6|2503.1|2506.7|2503.2|2507.5|2504|2504.2|2500.7|240
1616971500000|2021-03-28 22:45:00|2506.8|2503.3|2506.1|2502.6|2506.9|2503.4|2504.8|2501.3|183
1616971800000|2021-03-28 22:50:00|2506.4|2502.9|2504|2500.5|2506.4|2503.1|2503.7|2500.2|182
1616972100000|2021-03-28 22:55:00|2504.3|2500.8|2503.1|2499.6|2504.8|2501.3|2502.1|2498.6|146
1616972400000|2021-03-28 23:00:00|2503|2499.5|2503.2|2499.7|2504.7|2501.2|2502.1|2498.6|222
1616972700000|2021-03-28 23:05:00|2503.1|2499.6|2502.2|2498.7|2503.7|2500.2|2501.8|2498.3|180
1616973000000|2021-03-28 23:10:00|2502.3|2498.8|2502|2498.5|2503.2|2499.7|2501.3|2497.8|199
1616973300000|2021-03-28 23:15:00|2502.3|2498.8|2503.1|2499.6|2504.4|2500.9|2502.1|2498.6|152
1616973600000|2021-03-28 23:20:00|2503.2|2499.7|2504.3|2500.8|2504.5|2501|2502.8|2499.3|103
1616973900000|2021-03-28 23:25:00|2504|2500.5|2503.7|2500.2|2505|2501.5|2503.5|2500|121
1616974200000|2021-03-28 23:30:00|2503.6|2500.1|2505.2|2501.7|2506|2503.2|2502|2498.9|176
1616974500000|2021-03-28 23:35:00|2505.3|2501.8|2505.1|2501.6|2506.2|2502.7|2504.4|2500.9|173
1616974800000|2021-03-28 23:40:00|2505.2|2501.7|2505.3|2501.8|2505.8|2502.3|2503.2|2500.4|122
1616975100000|2021-03-28 23:45:00|2504.9|2501.4|2505.2|2501.7|2506.6|2503.1|2504.9|2501.4|202
1616975400000|2021-03-28 23:50:00|2505.3|2501.8|2505|2501.5|2506.5|2503|2504.5|2501|160
1616975700000|2021-03-28 23:55:00|2505.1|2501.6|2505.4|2501.9|2505.5|2502.7|2504.2|2501.2|120
1616976000000|2021-03-29 00:00:00|2505.1|2501.6|2504.6|2501.1|2506.5|2503|2503.1|2499.6|276
1616976300000|2021-03-29 00:05:00|2504.5|2501|2502.1|2498.6|2504.6|2501.7|2501.7|2498.2|265
1616976600000|2021-03-29 00:10:00|2501.9|2498.4|2501.3|2497.8|2502|2498.5|2499.4|2496|249
1616976900000|2021-03-29 00:15:00|2501.2|2497.7|2503.3|2499.8|2503.4|2499.9|2499.9|2496.4|247
1616977200000|2021-03-29 00:20:00|2503.1|2499.6|2503.9|2500.4|2505.4|2501.9|2503.1|2499.6|277
1616977500000|2021-03-29 00:25:00|2504.1|2500.6|2503.7|2500.2|2504.3|2501.1|2502.5|2499|226
1616977800000|2021-03-29 00:30:00|2503.6|2500.1|2502.1|2498.6|2504.3|2500.8|2502|2498.5|276
1616978100000|2021-03-29 00:35:00|2502.2|2498.7|2501.3|2497.8|2503.1|2499.7|2500.8|2497.5|342
1616978400000|2021-03-29 00:40:00|2501.2|2497.7|2500.3|2496.8|2501.9|2498.4|2499.3|2496.3|228
1616978700000|2021-03-29 00:45:00|2499.7|2496.2|2498.8|2495.3|2500|2496.5|2497.8|2494.3|337
1616979000000|2021-03-29 00:50:00|2498.7|2495.2|2498.5|2495|2499.3|2495.8|2497.1|2493.6|366
1616979300000|2021-03-29 00:55:00|2498.6|2495.1|2500.4|2496.9|2501.3|2498.2|2498.3|2494.8|335
1616979600000|2021-03-29 01:00:00|2500.2|2496.7|2488.9|2485.4|2500.8|2497.3|2485.8|2482.3|1022
1616979900000|2021-03-29 01:05:00|2489|2485.5|2485.9|2482.4|2489|2485.5|2483.5|2480|682
1616980200000|2021-03-29 01:10:00|2485.8|2482.3|2487.1|2483.6|2489.5|2486|2484.8|2481.3|475
1616980500000|2021-03-29 01:15:00|2486.9|2483.4|2485.4|2481.9|2487.7|2484.2|2483.8|2480.3|557
1616980800000|2021-03-29 01:20:00|2485.5|2482|2486.5|2483|2487.8|2484.3|2481.7|2478.2|522
1616981100000|2021-03-29 01:25:00|2486.4|2482.9|2487.3|2483.8|2489.1|2485.6|2485.6|2482.9|445
1616981400000|2021-03-29 01:30:00|2487.2|2483.7|2488.7|2485.2|2490|2486.5|2486.7|2483.4|482
1616981700000|2021-03-29 01:35:00|2488.6|2485.1|2489.5|2486|2491.1|2487.6|2487.5|2484|475
1616982000000|2021-03-29 01:40:00|2489.4|2485.9|2494|2490.5|2494.4|2491.4|2488.9|2485.4|486
1616982300000|2021-03-29 01:45:00|2494.3|2490.8|2495.1|2491.6|2495.1|2491.6|2492.6|2489.5|319
1616982600000|2021-03-29 01:50:00|2495|2491.5|2493.8|2490.3|2496.5|2493|2493.5|2490|451
1616982900000|2021-03-29 01:55:00|2493.7|2490.2|2496.7|2493.2|2496.7|2493.3|2492.8|2490.2|400
1616983200000|2021-03-29 02:00:00|2496.5|2493|2494.4|2490.9|2496.9|2493.4|2493.3|2489.8|299
1616983500000|2021-03-29 02:05:00|2494.3|2490.8|2496.8|2493.3|2497.3|2494.6|2492.5|2489|365
1616983800000|2021-03-29 02:10:00|2496.7|2493.2|2498.1|2494.6|2499.8|2496.3|2496.5|2493|391
1616984100000|2021-03-29 02:15:00|2497.8|2494.3|2494.8|2491.3|2498.4|2494.9|2494.6|2491.1|313
1616984400000|2021-03-29 02:20:00|2494.7|2491.2|2495.7|2492.2|2496.1|2492.6|2494.3|2490.8|182
1616984700000|2021-03-29 02:25:00|2495.6|2492.1|2495.8|2492.3|2496.7|2493.2|2495.3|2491.8|252
1616985000000|2021-03-29 02:30:00|2496|2492.5|2495|2491.5|2499.9|2496.4|2494.3|2490.8|454
1616985300000|2021-03-29 02:35:00|2495.1|2491.6|2493.8|2490.3|2495.5|2492|2492.8|2489.3|348
1616985600000|2021-03-29 02:40:00|2493.9|2490.4|2493.9|2490.4|2495.3|2491.8|2492.7|2489.2|288
1616985900000|2021-03-29 02:45:00|2493.7|2490.2|2491.7|2488.2|2494.5|2491|2490.2|2486.7|373
1616986200000|2021-03-29 02:50:00|2491.6|2488.1|2491|2487.5|2491.7|2488.2|2489.7|2486.2|346
1616986500000|2021-03-29 02:55:00|2490.9|2487.4|2493.5|2490|2493.9|2490.4|2490.4|2486.9|359
1616986800000|2021-03-29 03:00:00|2493.4|2489.9|2491|2487.5|2493.9|2490.4|2490.6|2487.1|336
1616987100000|2021-03-29 03:05:00|2491.1|2487.6|2490.8|2488.8|2492|2488.9|2489.2|2485.7|310
1616987400000|2021-03-29 03:10:00|2490.7|2488.7|2487.5|2484|2490.7|2488.7|2485.5|2482.4|402
1616987700000|2021-03-29 03:15:00|2487.4|2483.9|2489|2485.5|2490.6|2487.5|2486.3|2483.7|497
1616988000000|2021-03-29 03:20:00|2488.9|2485.4|2490.2|2486.7|2490.4|2487.3|2488|2484.8|397
1616988300000|2021-03-29 03:25:00|2490.3|2486.8|2489.4|2485.9|2490.6|2487.1|2488.2|2485.2|394
1616988600000|2021-03-29 03:30:00|2489.5|2486|2488.7|2485.2|2489.7|2486.7|2488|2485.1|233
1616988900000|2021-03-29 03:35:00|2488.6|2485.1|2489.7|2486.2|2490|2486.9|2488.3|2484.8|184
1616989200000|2021-03-29 03:40:00|2489.8|2486.3|2491|2487.5|2491.9|2488.4|2489.3|2486.2|289
1616989500000|2021-03-29 03:45:00|2490.9|2487.4|2489.5|2486|2491.1|2487.6|2489.4|2485.9|170
1616989800000|2021-03-29 03:50:00|2489.4|2485.9|2490.9|2487.4|2491.9|2488.4|2488.8|2485.3|288
1616990100000|2021-03-29 03:55:00|2491|2487.5|2490.3|2486.8|2491|2487.5|2489.3|2485.8|208
1616990400000|2021-03-29 04:00:00|2490.2|2486.7|2490|2486.5|2491.5|2488|2489.7|2486.2|231
1616990700000|2021-03-29 04:05:00|2489.9|2486.4|2489.2|2485.7|2491|2487.5|2488.2|2484.7|276
1616991000000|2021-03-29 04:10:00|2489.3|2485.8|2489.9|2486.4|2491.3|2487.8|2488.9|2485.4|217
1616991300000|2021-03-29 04:15:00|2490.4|2486.9|2491.6|2488.1|2491.8|2488.3|2489.7|2486.2|258
1616991600000|2021-03-29 04:20:00|2491.4|2487.9|2490.6|2487.1|2492.5|2489|2490.3|2486.8|257
1616991900000|2021-03-29 04:25:00|2490.7|2487.2|2490.7|2487.2|2491.5|2488|2490.3|2486.8|170
1616992200000|2021-03-29 04:30:00|2491|2487.5|2490.3|2486.8|2491|2487.5|2489.8|2486.3|247
1616992500000|2021-03-29 04:35:00|2490.4|2486.9|2489.7|2486.2|2490.5|2487|2488.9|2485.4|193
1616992800000|2021-03-29 04:40:00|2489.6|2486.1|2489.5|2486|2490|2486.5|2488.8|2485.3|230
1616993100000|2021-03-29 04:45:00|2489.4|2485.9|2490.1|2486.6|2490.4|2486.9|2488.9|2485.4|200
1616993400000|2021-03-29 04:50:00|2490|2486.5|2489.3|2485.8|2490.4|2486.9|2488.4|2484.9|167
1616993700000|2021-03-29 04:55:00|2489.2|2485.7|2488.8|2485.3|2490.5|2487|2488.3|2484.8|265
1616994000000|2021-03-29 05:00:00|2488.7|2485.2|2488.2|2484.7|2489|2485.5|2486.4|2482.9|293
1616994300000|2021-03-29 05:05:00|2488.3|2484.8|2486.7|2483.2|2488.9|2485.4|2485.4|2481.9|346
1616994600000|2021-03-29 05:10:00|2486.6|2483.1|2486.9|2483.4|2486.9|2483.4|2483.4|2480.5|351
1616994900000|2021-03-29 05:15:00|2486.8|2483.3|2488.6|2485.1|2491|2487.5|2486.6|2483.1|460
1616995200000|2021-03-29 05:20:00|2488.5|2485|2489.4|2485.9|2490.4|2486.9|2487.6|2484.1|308
1616995500000|2021-03-29 05:25:00|2489.5|2486|2489|2485.5|2490.5|2487|2488.8|2485.3|262
1616995800000|2021-03-29 05:30:00|2489.1|2485.6|2493.2|2489.7|2494.4|2490.9|2483.1|2479.6|738
1616996100000|2021-03-29 05:35:00|2493.1|2489.6|2489.3|2485.8|2494.1|2490.6|2489.1|2485.6|562
1616996400000|2021-03-29 05:40:00|2489.4|2485.9|2488.7|2485.2|2489.4|2485.9|2486.4|2482.9|514
1616996700000|2021-03-29 05:45:00|2488.6|2485.1|2487|2483.5|2488.7|2485.2|2485.5|2482|500
1616997000000|2021-03-29 05:50:00|2486.9|2483.4|2486.9|2483.4|2488.2|2484.7|2485.3|2481.8|497
1616997300000|2021-03-29 05:55:00|2486.8|2483.3|2489.8|2486.3|2491.6|2488.1|2486.4|2482.9|441
1616997600000|2021-03-29 06:00:00|2489.9|2486.4|2487.6|2484.1|2491.2|2487.7|2487|2483.5|581
1616997900000|2021-03-29 06:05:00|2487.7|2484.2|2488.7|2485.2|2489.3|2485.8|2485|2481.5|468
1616998200000|2021-03-29 06:10:00|2488.6|2485.1|2485.3|2481.8|2488.8|2485.3|2484.1|2480.6|519
1616998500000|2021-03-29 06:15:00|2485.2|2481.7|2486.4|2482.9|2486.8|2483.3|2484|2480.5|506
1616998800000|2021-03-29 06:20:00|2486.3|2482.8|2483.6|2480.1|2486.8|2483.3|2482.7|2479.2|471
1616999100000|2021-03-29 06:25:00|2483.7|2480.2|2485.1|2481.6|2486.3|2482.8|2482.8|2479.3|498
1616999400000|2021-03-29 06:30:00|2485|2481.5|2484.4|2480.9|2485.4|2482.2|2480.7|2477.2|601
1616999700000|2021-03-29 06:35:00|2484.5|2481|2486.3|2484.3|2486.4|2484.4|2482.1|2478.6|452
1617000000000|2021-03-29 06:40:00|2486.2|2484.2|2488.2|2486.2|2488.7|2486.2|2485.4|2481.9|490
1617000300000|2021-03-29 06:45:00|2488.1|2486.1|2485|2481.5|2489.7|2486.4|2484.7|2481.2|445
1617000600000|2021-03-29 06:50:00|2485.1|2481.6|2486.9|2483.4|2488.7|2485.2|2484.6|2481.1|419
1617000900000|2021-03-29 06:55:00|2487|2483.5|2484|2480.5|2488.4|2485.6|2483.4|2479.9|526
1617001200000|2021-03-29 07:00:00|2483.7|2480.2|2485.5|2482|2486.4|2482.9|2482.2|2478.7|722
1617001500000|2021-03-29 07:05:00|2485.6|2482.1|2488|2484.5|2489.1|2486.1|2485|2481.5|588
1617001800000|2021-03-29 07:10:00|2487.9|2484.4|2489.1|2485.6|2490.3|2487.1|2487.8|2484.3|561
1617002100000|2021-03-29 07:15:00|2489.2|2485.7|2486.9|2483.4|2489.2|2486.2|2486.5|2483|630
1617002400000|2021-03-29 07:20:00|2486.8|2483.3|2486.8|2483.3|2487.2|2484.2|2485.2|2481.8|596
1617002700000|2021-03-29 07:25:00|2486.9|2483.4|2489.2|2485.7|2489.7|2486.2|2484.9|2481.4|598
1617003000000|2021-03-29 07:30:00|2489.4|2485.9|2489.7|2486.2|2491.1|2487.7|2488.4|2485.1|664
1617003300000|2021-03-29 07:35:00|2489.6|2486.1|2487.4|2485.4|2490.3|2488.3|2487.1|2484.6|431
1617003600000|2021-03-29 07:40:00|2487.5|2485.5|2488.1|2484.6|2488.6|2486.1|2486.5|2484.5|322
1617003900000|2021-03-29 07:45:00|2488.2|2484.7|2485.7|2482.2|2488.2|2485.2|2484.2|2481.5|398
1617004200000|2021-03-29 07:50:00|2485.6|2482.1|2489.1|2485.6|2489.4|2486.4|2484.9|2482.1|504
1617004500000|2021-03-29 07:55:00|2489.3|2485.8|2488.8|2485.3|2490.5|2487.1|2486.7|2483.2|660
1617004800000|2021-03-29 08:00:00|2488.6|2486.6|2487.9|2485.9|2489.5|2486.6|2483.5|2480|686
1617005100000|2021-03-29 08:05:00|2487.8|2485.8|2486.4|2482.9|2487.8|2485.8|2483.4|2480|521
1617005400000|2021-03-29 08:10:00|2486.3|2482.8|2483.6|2480.1|2486.4|2482.9|2483.4|2479.9|630
1617005700000|2021-03-29 08:15:00|2483.5|2480|2477.1|2473.6|2484.3|2481.2|2475.6|2473|675
1617006000000|2021-03-29 08:20:00|2476.2|2474.2|2481.6|2478.1|2481.8|2478.3|2475.5|2472.9|498
1617006300000|2021-03-29 08:25:00|2481.5|2478|2481.2|2479.2|2482.5|2480.2|2479.7|2477|355
1617006600000|2021-03-29 08:30:00|2481.1|2479.1|2479.7|2477.7|2482.9|2480.1|2479.2|2476.6|375
1617006900000|2021-03-29 08:35:00|2479.8|2477.8|2480.3|2476.8|2482.7|2479.8|2477.6|2474.8|348
1617007200000|2021-03-29 08:40:00|2480.4|2476.9|2480.2|2478.2|2482.5|2479.1|2479.4|2476.4|372
1617007500000|2021-03-29 08:45:00|2480.1|2478.1|2481.3|2477.8|2481.6|2478.9|2478.6|2475.9|294
1617007800000|2021-03-29 08:50:00|2481.2|2477.7|2482.5|2479|2482.7|2479.9|2479.5|2476.5|351
1617008100000|2021-03-29 08:55:00|2482.1|2478.6|2479.7|2476.2|2482.5|2479.6|2479.2|2475.7|562
1617008400000|2021-03-29 09:00:00|2480|2476.5|2478.9|2475.4|2480|2477|2476.9|2474|547
1617008700000|2021-03-29 09:05:00|2478.8|2475.3|2479.4|2475.9|2480|2477.2|2477.7|2475.2|508
1617009000000|2021-03-29 09:10:00|2479.3|2475.8|2481|2477.5|2481.3|2477.8|2477.3|2474.3|399
1617009300000|2021-03-29 09:15:00|2480.9|2477.4|2482.1|2478.6|2483.1|2480.7|2480.2|2477|322
1617009600000|2021-03-29 09:20:00|2482|2478.5|2480.1|2476.6|2482.4|2478.9|2478.5|2475.7|350
1617009900000|2021-03-29 09:25:00|2480|2476.5|2478.9|2475.4|2480.3|2477.2|2477.5|2474.4|297
1617010200000|2021-03-29 09:30:00|2479|2475.5|2479|2477|2480.1|2477.6|2475.9|2472.8|411
1617010500000|2021-03-29 09:35:00|2479.1|2477.1|2480.9|2477.4|2481.8|2478.3|2478.8|2475.5|402
1617010800000|2021-03-29 09:40:00|2481|2477.5|2481.5|2478|2482.4|2478.9|2480.8|2477.3|332
1617011100000|2021-03-29 09:45:00|2481.6|2478.1|2481.7|2478.2|2481.8|2478.3|2479.8|2476.6|343
1617011400000|2021-03-29 09:50:00|2481.6|2478.1|2479.1|2477.1|2481.7|2478.6|2478.9|2476.1|344
1617011700000|2021-03-29 09:55:00|2479.8|2476.3|2478.4|2474.9|2480.8|2477.3|2478.2|2474.7|310
1617012000000|2021-03-29 10:00:00|2478.3|2474.8|2476.4|2472.9|2480.1|2476.6|2475.9|2472.8|297
1617012300000|2021-03-29 10:05:00|2476.3|2472.8|2477.6|2474.1|2478.9|2475.9|2474.1|2470.6|380
1617012600000|2021-03-29 10:10:00|2477.5|2474|2480|2476.5|2481|2478|2476.4|2473.7|394
1617012900000|2021-03-29 10:15:00|2479.9|2476.4|2478.3|2476.3|2481.4|2478.6|2478.1|2476|345
1617013200000|2021-03-29 10:20:00|2478.2|2476.2|2479.9|2477.9|2481.2|2479|2478.2|2475.4|339
1617013500000|2021-03-29 10:25:00|2479.8|2477.8|2484.1|2482.1|2486.5|2483.6|2479.5|2476.8|460
1617013800000|2021-03-29 10:30:00|2484|2482|2482.2|2478.7|2484|2482|2480.5|2478|329
1617014100000|2021-03-29 10:35:00|2482.1|2478.6|2483|2479.5|2483.6|2480.9|2481.3|2478.6|316
1617014400000|2021-03-29 10:40:00|2482.9|2479.4|2484.4|2480.9|2485.6|2482.8|2481.3|2479.1|345
1617014700000|2021-03-29 10:45:00|2484.5|2481|2486|2482.5|2486.4|2483.4|2483.2|2480.7|292
1617015000000|2021-03-29 10:50:00|2486.2|2482.7|2485.7|2483.7|2487.1|2484.5|2484.9|2482.4|392
1617015300000|2021-03-29 10:55:00|2485.6|2483.6|2484.6|2481.1|2486.1|2483.7|2483.7|2481|372
1617015600000|2021-03-29 11:00:00|2484.8|2481.3|2485.1|2481.6|2485.6|2482.8|2483|2479.5|435
1617015900000|2021-03-29 11:05:00|2485|2481.5|2483.1|2479.6|2485.3|2482.4|2482.5|2479.5|315
1617016200000|2021-03-29 11:10:00|2483.2|2479.7|2485.2|2481.7|2486.6|2483.4|2482.1|2479.3|347
1617016500000|2021-03-29 11:15:00|2485.7|2482.2|2483.7|2480.2|2487.7|2484.2|2483.5|2480|287
1617016800000|2021-03-29 11:20:00|2484|2480.5|2483.4|2479.9|2485.2|2481.7|2482.4|2479.1|322
1617017100000|2021-03-29 11:25:00|2483.5|2480|2481.8|2478.3|2483.7|2480.6|2481.8|2478.3|227
1617017400000|2021-03-29 11:30:00|2481.9|2478.4|2488.2|2484.7|2488.3|2484.8|2481.2|2477.7|335
1617017700000|2021-03-29 11:35:00|2488.1|2484.6|2484.8|2482.8|2488.6|2486|2484.6|2482|444
1617018000000|2021-03-29 11:40:00|2484.7|2482.7|2486.3|2484.3|2487|2484.6|2484.7|2482.7|284
1617018300000|2021-03-29 11:45:00|2486.4|2484.4|2486.9|2484.9|2487|2485|2484.9|2482.3|316
1617018600000|2021-03-29 11:50:00|2486.8|2484.8|2485.7|2483.7|2487.6|2485.6|2485.6|2482.8|295
1617018900000|2021-03-29 11:55:00|2485.9|2483.9|2485.8|2483.8|2486.1|2484.1|2483.9|2481.9|303
1617019200000|2021-03-29 12:00:00|2486|2484|2482.5|2480.5|2486.2|2484.1|2481.6|2479.6|389
1617019500000|2021-03-29 12:05:00|2482.6|2480.6|2480.7|2478.7|2482.9|2480.9|2478.5|2476.5|341
1617019800000|2021-03-29 12:10:00|2480.8|2478.8|2482.7|2480.7|2484.1|2481.1|2479.6|2476.6|459
1617020100000|2021-03-29 12:15:00|2482.8|2480.8|2481.2|2477.7|2483.5|2480.8|2480.1|2477.3|459
1617020400000|2021-03-29 12:20:00|2481.1|2477.6|2489.1|2485.6|2489.9|2486.5|2481|2477.6|593
1617020700000|2021-03-29 12:25:00|2489|2485.5|2487.1|2483.6|2493|2489.5|2486.7|2483.5|679
1617021000000|2021-03-29 12:30:00|2487|2483.5|2485.1|2481.6|2488.7|2485.8|2483.1|2480.6|638
1617021300000|2021-03-29 12:35:00|2485.2|2481.7|2483.3|2481.3|2487.3|2484.5|2482.9|2480.4|598
1617021600000|2021-03-29 12:40:00|2483.4|2481.4|2484.6|2482.6|2486.7|2484.3|2482.5|2480.5|497
1617021900000|2021-03-29 12:45:00|2484.4|2482.4|2480.6|2478.6|2484.6|2482.6|2480.1|2478.1|455
1617022200000|2021-03-29 12:50:00|2480.5|2478.5|2479.5|2477.5|2482.1|2480.1|2477.6|2474.9|572
1617022500000|2021-03-29 12:55:00|2479.6|2477.6|2482.4|2480.4|2483|2481|2476.9|2474.9|591
1617022800000|2021-03-29 13:00:00|2482.3|2480.3|2486.9|2484.9|2487.7|2485.7|2481.3|2478.8|810
1617023100000|2021-03-29 13:05:00|2487|2485|2485.4|2481.9|2490.7|2488.2|2482.4|2479.5|750
1617023400000|2021-03-29 13:10:00|2485.5|2482|2487.5|2485.5|2487.7|2485.7|2482.9|2480.3|623
1617023700000|2021-03-29 13:15:00|2487.4|2485.4|2489.5|2487.5|2491|2488.7|2486.7|2484.7|702
1617024000000|2021-03-29 13:20:00|2489.6|2487.6|2488|2486|2491.5|2488.7|2487|2484|649
1617024300000|2021-03-29 13:25:00|2488.1|2486.1|2487.5|2485.5|2491.5|2489|2486.9|2483.6|625
1617024600000|2021-03-29 13:30:00|2488.2|2484.7|2485.3|2483.3|2494.4|2491.8|2480.8|2478|978
1617024900000|2021-03-29 13:35:00|2485.1|2483.1|2476.6|2474.6|2485.1|2483.1|2473.9|2471.3|889
1617025200000|2021-03-29 13:40:00|2476.9|2474.9|2464.7|2462.7|2476.9|2474.9|2462.2|2459|889
1617025500000|2021-03-29 13:45:00|2464.5|2462.5|2462.3|2458.8|2465.2|2463.2|2455.8|2453.1|873
1617025800000|2021-03-29 13:50:00|2462.4|2458.9|2451.7|2449.7|2462.4|2458.9|2446|2444|863
1617026100000|2021-03-29 13:55:00|2451.4|2449.4|2460.8|2458.8|2461.9|2459.6|2450.2|2448.2|871
1617026400000|2021-03-29 14:00:00|2460.9|2458.9|2456|2454|2460.9|2458.9|2451.7|2449.3|863
1617026700000|2021-03-29 14:05:00|2455.8|2453.8|2457.8|2455.8|2459.7|2457.5|2451.8|2449.1|808
1617027000000|2021-03-29 14:10:00|2457.6|2455.6|2458.3|2456.3|2460.2|2457.6|2454.7|2452.5|837
1617027300000|2021-03-29 14:15:00|2458|2456|2453.7|2451.7|2458.1|2456.1|2453.5|2450.9|772
1617027600000|2021-03-29 14:20:00|2453.5|2451.5|2459.1|2457.1|2459.4|2457.4|2451.3|2449.3|770
1617027900000|2021-03-29 14:25:00|2459.2|2457.2|2459|2457|2462.6|2459.8|2456.2|2454.2|718
1617028200000|2021-03-29 14:30:00|2459.3|2455.8|2458.9|2456.9|2460.4|2458.4|2456.1|2453.9|667
1617028500000|2021-03-29 14:35:00|2459|2457|2466.1|2464.1|2468.5|2466.5|2458.3|2455.8|604
1617028800000|2021-03-29 14:40:00|2466|2464|2464.5|2462.5|2466.7|2464.7|2463.4|2461.4|594
1617029100000|2021-03-29 14:45:00|2464.3|2462.3|2464.1|2462.1|2466.5|2464|2463.4|2461.4|634
1617029400000|2021-03-29 14:50:00|2464|2462|2461.3|2459.3|2465.9|2463.9|2460.8|2458.8|570
1617029700000|2021-03-29 14:55:00|2461.2|2459.2|2460.6|2458.6|2465|2463|2459.5|2457.5|641
1617030000000|2021-03-29 15:00:00|2460.8|2458.8|2461.3|2459.3|2462.6|2460.6|2456.1|2453.9|690
1617030300000|2021-03-29 15:05:00|2461.2|2459.2|2462.2|2460.2|2462.5|2460.5|2459.7|2457.7|588
1617030600000|2021-03-29 15:10:00|2462.3|2460.3|2461|2459|2464.3|2462.3|2460.5|2458.5|555
1617030900000|2021-03-29 15:15:00|2461.2|2459.2|2462.1|2460.1|2463|2461|2459.7|2457.7|530
1617031200000|2021-03-29 15:20:00|2461.8|2459.8|2457.7|2455.7|2462.1|2460.1|2457.2|2455.2|437
1617031500000|2021-03-29 15:25:00|2457.6|2455.6|2462.9|2460.9|2463.8|2461.8|2457.6|2455.6|491
1617031800000|2021-03-29 15:30:00|2463|2461|2462.9|2460.9|2464.2|2462.2|2460.3|2458.2|557
1617032100000|2021-03-29 15:35:00|2463|2461|2464.3|2462.3|2466.6|2464.6|2462.7|2460.7|539
1617032400000|2021-03-29 15:40:00|2464.2|2462.2|2464.4|2462.4|2466.5|2464.5|2462.6|2460.6|506
1617032700000|2021-03-29 15:45:00|2464.2|2462.2|2465.3|2463.3|2466.1|2464.1|2463.8|2461.8|433
1617033000000|2021-03-29 15:50:00|2465.6|2463.6|2466.9|2464.9|2468|2466|2465|2463|465
1617033300000|2021-03-29 15:55:00|2467|2465|2467.6|2465.6|2470.4|2467.4|2466.3|2464.3|475
1617033600000|2021-03-29 16:00:00|2467.5|2465.5|2470.2|2468.2|2470.8|2468.8|2467.5|2465.5|402
1617033900000|2021-03-29 16:05:00|2469.6|2467.6|2469.5|2467.5|2470.4|2468.4|2468.6|2466.6|328
1617034200000|2021-03-29 16:10:00|2469.6|2467.6|2469.2|2467.2|2470.7|2468.7|2469|2467|271
1617034500000|2021-03-29 16:15:00|2469.1|2467.1|2468.1|2466.1|2469.8|2467.8|2467.8|2465.8|267
1617034800000|2021-03-29 16:20:00|2468.3|2466.3|2468.3|2466.3|2470.1|2468.1|2467.9|2465.9|248
1617035100000|2021-03-29 16:25:00|2468.4|2466.4|2471.8|2469.8|2472|2470|2468.2|2466.2|226
1617035400000|2021-03-29 16:30:00|2471.9|2469.9|2471.7|2469.7|2472.4|2470.4|2470.2|2468.2|230
1617035700000|2021-03-29 16:35:00|2471.8|2469.8|2472.4|2470.4|2473.3|2471.3|2471.5|2469.5|193
1617036000000|2021-03-29 16:40:00|2472.6|2470.6|2477.8|2475.8|2478.2|2476.2|2472.3|2470.3|397
1617036300000|2021-03-29 16:45:00|2477.9|2475.9|2478.7|2476.7|2480.7|2478.7|2477.6|2475.6|383
1617036600000|2021-03-29 16:50:00|2478.8|2476.8|2478.4|2476.4|2479.5|2477.5|2476.8|2474.8|352
1617036900000|2021-03-29 16:55:00|2478.6|2476.6|2476.7|2474.7|2480.3|2478.3|2475.8|2473.8|307
1617037200000|2021-03-29 17:00:00|2476.8|2474.8|2476.9|2474.9|2478.5|2475.9|2476.5|2474.5|303
1617037500000|2021-03-29 17:05:00|2476.8|2474.8|2475.9|2473.9|2477.9|2475.9|2475.8|2473.8|280
1617037800000|2021-03-29 17:10:00|2476|2474|2475.6|2473.6|2476.4|2474.2|2474.3|2472.3|294
1617038100000|2021-03-29 17:15:00|2475.7|2473.7|2475|2473|2476.6|2474.6|2474.8|2472.8|233
1617038400000|2021-03-29 17:20:00|2474.9|2472.9|2473.9|2471.9|2476.7|2474.7|2473.3|2471.3|317
1617038700000|2021-03-29 17:25:00|2474.3|2472.3|2474.3|2472.3|2476.2|2474.2|2474|2472|253
1617039000000|2021-03-29 17:30:00|2474.7|2472.7|2474.5|2472.5|2474.9|2472.9|2472.2|2470.2|284
1617039300000|2021-03-29 17:35:00|2474.6|2472.6|2471|2469|2475.1|2473.1|2471|2469|275
1617039600000|2021-03-29 17:40:00|2471.2|2469.2|2471.8|2469.8|2472.6|2470.6|2470.7|2468.7|264
1617039900000|2021-03-29 17:45:00|2471.9|2469.9|2471.8|2469.8|2474.4|2472.4|2471.5|2469.5|297
1617040200000|2021-03-29 17:50:00|2471.9|2469.9|2471.1|2469.1|2471.9|2469.9|2469.9|2467.9|266
1617040500000|2021-03-29 17:55:00|2470.9|2468.9|2468.1|2466.1|2470.9|2468.9|2467.4|2465.2|258
1617040800000|2021-03-29 18:00:00|2468.2|2466.2|2466.7|2464.7|2468.8|2466.8|2466.6|2464.6|234
1617041100000|2021-03-29 18:05:00|2466.8|2464.8|2465.3|2463.3|2466.9|2464.9|2464.5|2461.9|283
1617041400000|2021-03-29 18:10:00|2465.2|2463.2|2464.7|2462.7|2465.3|2463.3|2462.5|2459.6|299
1617041700000|2021-03-29 18:15:00|2464.5|2462.5|2462.1|2460.1|2464.6|2462.5|2461.8|2459.8|327
1617042000000|2021-03-29 18:20:00|2462.2|2460.2|2460.5|2458.5|2463.9|2461.4|2460|2458|295
1617042300000|2021-03-29 18:25:00|2460.3|2458.3|2462.6|2460.6|2463|2460.9|2459.7|2457.7|298
1617042600000|2021-03-29 18:30:00|2462.5|2460.5|2462.3|2460.3|2463.1|2460.5|2460.8|2458.2|196
1617042900000|2021-03-29 18:35:00|2462.2|2460.2|2459.4|2457.4|2463.1|2460.6|2459.3|2456.5|231
1617043200000|2021-03-29 18:40:00|2459.5|2457.5|2461.3|2459.3|2463.3|2461.3|2458.9|2456.9|222
1617043500000|2021-03-29 18:45:00|2461.2|2459.2|2463|2461|2465.1|2463|2461.2|2459|259
1617043800000|2021-03-29 18:50:00|2463.2|2461.2|2463.1|2461.1|2465.4|2463.2|2462.1|2459.4|286
1617044100000|2021-03-29 18:55:00|2463.2|2461.2|2463.9|2461.9|2464.9|2462.3|2462|2459.6|370
1617044400000|2021-03-29 19:00:00|2463.8|2461.8|2464.5|2462.5|2467.5|2464.4|2463.8|2461.1|393
1617044700000|2021-03-29 19:05:00|2464.6|2462.6|2465.9|2462.4|2466|2463.1|2462.2|2459.4|266
1617045000000|2021-03-29 19:10:00|2466|2462.5|2464.5|2462.5|2466.7|2464|2463.4|2460.7|248
1617045300000|2021-03-29 19:15:00|2464.6|2462.6|2464.5|2462.5|2466.2|2463.6|2464|2461.2|213
1617045600000|2021-03-29 19:20:00|2464.4|2462.4|2464.1|2462.1|2466|2463.9|2464|2461.3|193
1617045900000|2021-03-29 19:25:00|2464|2462|2463.8|2461.8|2465.4|2462.6|2463.4|2460.6|217
1617046200000|2021-03-29 19:30:00|2464.3|2462.3|2465.4|2461.9|2465.8|2463.2|2463.7|2460.9|179
1617046500000|2021-03-29 19:35:00|2464.7|2462.7|2466.7|2464.7|2466.8|2464.8|2464.6|2461.3|163
1617046800000|2021-03-29 19:40:00|2466.8|2464.8|2465.7|2463.7|2467.8|2465.6|2465.6|2462.8|198
1617047100000|2021-03-29 19:45:00|2465.8|2463.8|2466.9|2464.9|2468.6|2465.9|2465.4|2462.9|198
1617047400000|2021-03-29 19:50:00|2467.1|2465.1|2468.6|2466.6|2469.7|2466.9|2467.1|2465|247
1617047700000|2021-03-29 19:55:00|2468.5|2466.5|2468.8|2466.8|2471.8|2469.4|2466.8|2463.7|353
1617048000000|2021-03-29 20:00:00|2468.7|2466.7|2468|2466|2469.5|2466.7|2467.3|2464.6|211
1617048300000|2021-03-29 20:05:00|2469|2465.5|2468.7|2465.2|2469.3|2466.6|2467.8|2465.1|96
1617048600000|2021-03-29 20:10:00|2467.9|2465.9|2467.7|2465.7|2469.3|2466.4|2467.6|2464.9|120
1617048900000|2021-03-29 20:15:00|2467.8|2465.8|2467.4|2465.4|2468.9|2466.5|2467.3|2464.6|130
1617049200000|2021-03-29 20:20:00|2467.5|2465.5|2468.3|2466.3|2469.1|2466.5|2467.3|2464.7|75
1617049500000|2021-03-29 20:25:00|2468.4|2466.4|2467.5|2465.5|2469.6|2466.9|2466.8|2464|107
1617049800000|2021-03-29 20:30:00|2468.5|2465|2466.7|2463.2|2469|2466.3|2465.8|2462.9|152
1617050100000|2021-03-29 20:35:00|2467.1|2463.6|2466.3|2464.3|2467.6|2464.9|2465.8|2463.1|120
1617050400000|2021-03-29 20:40:00|2466.5|2464.5|2467.2|2465.2|2468.1|2465.8|2466.3|2463.5|106
1617050700000|2021-03-29 20:45:00|2467.9|2464.4|2466.4|2464.4|2469.2|2466.3|2466.4|2463.6|131
1617051000000|2021-03-29 20:50:00|2467.1|2463.6|2468.1|2464.6|2469.5|2466.9|2467|2463.5|94
1617051300000|2021-03-29 20:55:00|2468.3|2464.8|2466.8|2463.3|2468.8|2465.3|2466.6|2462|147
1617055200000|2021-03-29 22:00:00|2470.3|2466.8|2470.4|2466.9|2472.2|2468|2469.4|2465.9|153
1617055500000|2021-03-29 22:05:00|2470.5|2467|2470.3|2466.8|2474.5|2467.2|2468.2|2463.4|161
1617055800000|2021-03-29 22:10:00|2469.5|2466|2470.3|2466.8|2475.4|2468|2468.1|2462.9|176
1617056100000|2021-03-29 22:15:00|2470.4|2466.9|2470.4|2466.9|2474.1|2467.2|2468.2|2462.7|183
1617056400000|2021-03-29 22:20:00|2469|2465.5|2469.2|2465.7|2474.3|2468.1|2468|2463.1|197
1617056700000|2021-03-29 22:25:00|2469.9|2466.4|2470.5|2467|2473.9|2467.6|2468.2|2463.2|172
1617057000000|2021-03-29 22:30:00|2470|2466.5|2468.7|2465.2|2471.2|2467.7|2467.2|2462.2|192
1617057300000|2021-03-29 22:35:00|2468.8|2465.3|2470.7|2467.2|2471|2467.5|2467.7|2461.8|215
1617057600000|2021-03-29 22:40:00|2470.5|2467|2468.6|2465.1|2471|2467.5|2467.5|2463|180
1617057900000|2021-03-29 22:45:00|2468.3|2464.8|2470.3|2466.8|2470.6|2467.1|2467.5|2463.2|167
1617058200000|2021-03-29 22:50:00|2469.7|2466.2|2468.8|2465.3|2470.7|2467.2|2468.8|2465.3|122
1617058500000|2021-03-29 22:55:00|2468.9|2465.4|2468.9|2465.4|2469|2466.3|2467.9|2464.8|68
1617058800000|2021-03-29 23:00:00|2469.1|2465.6|2468.3|2464.8|2469.4|2465.9|2468.2|2464.7|73
1617059100000|2021-03-29 23:05:00|2468.2|2464.7|2468.5|2465|2469.1|2466|2467.5|2464.4|73
1617059400000|2021-03-29 23:10:00|2468.4|2464.9|2470.5|2467|2471.1|2467.6|2468|2464.5|122
1617059700000|2021-03-29 23:15:00|2470.3|2466.8|2470.5|2467|2471.3|2468.2|2469.1|2466.3|101
1617060000000|2021-03-29 23:20:00|2470.2|2466.7|2470.5|2467|2471.1|2467.6|2469.8|2466.3|97
1617060300000|2021-03-29 23:25:00|2470.4|2466.9|2470.3|2466.8|2471.5|2468.3|2469.6|2466.1|143
1617060600000|2021-03-29 23:30:00|2470.2|2466.7|2470.7|2467.2|2470.7|2467.2|2468.5|2465|203
1617060900000|2021-03-29 23:35:00|2470.6|2467.1|2470|2466.5|2471.5|2468|2468.6|2465.5|234
1617061200000|2021-03-29 23:40:00|2469.9|2466.4|2467.8|2464.3|2471.9|2468.4|2467.4|2463.9|281
1617061500000|2021-03-29 23:45:00|2467.7|2464.2|2469.3|2465.8|2470.1|2466.6|2467.7|2464.2|287
1617061800000|2021-03-29 23:50:00|2469|2465.5|2469.1|2465.6|2470|2466.5|2469|2465.5|164
1617062100000|2021-03-29 23:55:00|2469|2465.5|2469.1|2465.6|2469.7|2466.2|2468|2464.5|141
1617062400000|2021-03-30 00:00:00|2469.4|2465.9|2467.1|2463.6|2469.6|2466.1|2465.5|2462.1|260
1617062700000|2021-03-30 00:05:00|2467|2463.5|2467.2|2463.7|2471.3|2467.8|2466.4|2462.9|290
1617063000000|2021-03-30 00:10:00|2467.3|2463.8|2464|2460.5|2468.9|2465.4|2464|2460.5|429
1617063300000|2021-03-30 00:15:00|2464.1|2460.6|2466.8|2463.3|2468.2|2464.7|2463.1|2460.3|309
1617063600000|2021-03-30 00:20:00|2466.7|2463.2|2469.1|2465.6|2469.7|2466.6|2466.6|2463.1|206
1617063900000|2021-03-30 00:25:00|2469|2465.5|2468.4|2464.9|2470.3|2466.8|2467.4|2464.4|271
1617064200000|2021-03-30 00:30:00|2468|2464.5|2469.8|2466.3|2470.1|2467.1|2466.9|2464.2|229
1617064500000|2021-03-30 00:35:00|2469.9|2466.4|2470.1|2468.1|2472.2|2469.2|2469.5|2466.4|182
1617064800000|2021-03-30 00:40:00|2470|2468|2470|2468|2471.3|2468.1|2469.4|2466.2|192
1617065100000|2021-03-30 00:45:00|2470.1|2468.1|2470.3|2466.8|2471.6|2468.6|2469.5|2466.2|246
1617065400000|2021-03-30 00:50:00|2470.2|2466.7|2467.7|2464.2|2470.3|2466.8|2466.1|2463.5|277
1617065700000|2021-03-30 00:55:00|2467.8|2464.3|2468.2|2464.7|2469.3|2465.8|2466.6|2464|219
1617066000000|2021-03-30 01:00:00|2468.3|2464.8|2469.4|2465.9|2470.2|2466.8|2464.6|2461.1|629
1617066300000|2021-03-30 01:05:00|2469.3|2465.8|2467.5|2464|2469.4|2465.9|2466.9|2463.4|413
1617066600000|2021-03-30 01:10:00|2467.4|2463.9|2468|2464.5|2469.8|2466.3|2466|2463.1|442
1617066900000|2021-03-30 01:15:00|2467.8|2464.3|2464|2460.5|2468.2|2464.7|2463.6|2460.1|417
1617067200000|2021-03-30 01:20:00|2464.1|2460.6|2463.6|2460.1|2465.5|2462.3|2463.1|2459.6|385
1617067500000|2021-03-30 01:25:00|2463.5|2460|2461.3|2457.8|2464.2|2460.7|2461.1|2457.6|392
1617067800000|2021-03-30 01:30:00|2461.1|2457.6|2461.6|2458.1|2462.4|2458.9|2459.3|2456|470
1617068100000|2021-03-30 01:35:00|2461.5|2458|2462.7|2459.2|2463.3|2459.8|2460.7|2457.6|431
1617068400000|2021-03-30 01:40:00|2462.6|2459.1|2464.7|2461.2|2464.8|2461.3|2462.3|2458.8|332
1617068700000|2021-03-30 01:45:00|2464.6|2461.1|2463.2|2459.7|2465.2|2462|2462.9|2459.4|382
1617069000000|2021-03-30 01:50:00|2463.5|2460|2464.5|2461|2465.2|2461.7|2461.9|2459|373
1617069300000|2021-03-30 01:55:00|2464.3|2460.8|2467.7|2464.2|2468.7|2465.4|2464.2|2460.7|407
1617069600000|2021-03-30 02:00:00|2468.2|2464.7|2467.7|2464.2|2468.4|2465|2466.3|2462.8|347
1617069900000|2021-03-30 02:05:00|2467.8|2464.3|2467.2|2463.7|2467.8|2465|2466.1|2463|256
1617070200000|2021-03-30 02:10:00|2467.3|2463.8|2465.1|2461.6|2467.5|2464|2464.4|2461.5|319
1617070500000|2021-03-30 02:15:00|2465.7|2462.2|2465.6|2462.1|2466|2463|2464.3|2461.4|196
1617070800000|2021-03-30 02:20:00|2465.7|2462.2|2464.3|2460.8|2465.8|2462.3|2463.8|2460.3|270
1617071100000|2021-03-30 02:25:00|2464.5|2461|2466|2462.5|2466.1|2462.7|2463.5|2460|316
1617071400000|2021-03-30 02:30:00|2466.4|2462.9|2465.8|2462.3|2467.1|2463.8|2463.3|2460.1|483
1617071700000|2021-03-30 02:35:00|2465.7|2462.2|2464.7|2461.2|2467.3|2463.8|2463.6|2460.6|427
1617072000000|2021-03-30 02:40:00|2465.1|2461.6|2463.5|2460|2466.1|2462.6|2463.5|2460|399
1617072300000|2021-03-30 02:45:00|2463.7|2460.2|2463.2|2459.7|2465.6|2462.4|2462.1|2458.6|412
1617072600000|2021-03-30 02:50:00|2463.3|2459.8|2462.7|2459.2|2463.9|2460.4|2461.2|2458.4|313
1617072900000|2021-03-30 02:55:00|2462.8|2459.3|2459.9|2456.4|2463.4|2459.9|2459.1|2455.6|378
1617073200000|2021-03-30 03:00:00|2459.8|2456.3|2461.8|2458.3|2462.8|2459.3|2459.4|2455.9|334
1617073500000|2021-03-30 03:05:00|2461.6|2458.1|2463.4|2459.9|2464.9|2461.4|2461.6|2458.1|389
1617073800000|2021-03-30 03:10:00|2463.3|2459.8|2463.4|2459.9|2464.9|2461.4|2462.5|2459.8|303
1617074100000|2021-03-30 03:15:00|2463.3|2459.8|2464.4|2460.9|2465.4|2461.9|2462.8|2459.3|365
1617074400000|2021-03-30 03:20:00|2464.3|2460.8|2464.1|2460.6|2465.6|2462.1|2463|2460.4|327
1617074700000|2021-03-30 03:25:00|2464.3|2460.8|2463.5|2460|2464.5|2461.4|2462.3|2459|324
1617075000000|2021-03-30 03:30:00|2463.6|2460.1|2464.2|2460.7|2464.8|2461.4|2462.8|2460|201
1617075300000|2021-03-30 03:35:00|2463.3|2461.3|2464.3|2460.8|2465.4|2462|2463.1|2460.2|192
1617075600000|2021-03-30 03:40:00|2464.1|2460.6|2465.3|2461.8|2465.5|2462.7|2462.9|2459.9|225
1617075900000|2021-03-30 03:45:00|2465.4|2461.9|2463.6|2460.1|2465.6|2462.5|2463.2|2460.1|208
1617076200000|2021-03-30 03:50:00|2463.7|2460.2|2462.3|2458.8|2464|2461|2462.2|2458.7|261
1617076500000|2021-03-30 03:55:00|2462.4|2458.9|2462.6|2459.1|2463.8|2460.3|2461.2|2458.2|252
1617076800000|2021-03-30 04:00:00|2462.5|2459|2462.2|2458.7|2463.3|2459.8|2461.3|2458.5|233
1617077100000|2021-03-30 04:05:00|2462.4|2458.9|2460.8|2457.3|2462.7|2459.2|2460.2|2457.2|232
1617077400000|2021-03-30 04:10:00|2460.7|2457.2|2461.4|2457.9|2462.2|2459.1|2460.6|2457.1|180
1617077700000|2021-03-30 04:15:00|2461.5|2458|2462.7|2459.2|2462.9|2460|2460.9|2457.4|236
1617078000000|2021-03-30 04:20:00|2462.6|2459.1|2462|2458.5|2463|2459.5|2460.2|2457.8|231
1617078300000|2021-03-30 04:25:00|2462.3|2458.8|2461|2457.5|2462.3|2459.2|2459.8|2456.8|231
1617078600000|2021-03-30 04:30:00|2461.2|2457.7|2460.3|2456.8|2461.7|2458.5|2458.2|2455.3|253
1617078900000|2021-03-30 04:35:00|2460.5|2457|2460.8|2457.3|2462.1|2458.6|2460|2456.5|214
1617079200000|2021-03-30 04:40:00|2460.9|2457.4|2461.4|2457.9|2461.8|2458.7|2459.9|2456.9|179
1617079500000|2021-03-30 04:45:00|2461.3|2457.8|2461.3|2457.8|2462.6|2459.1|2460.7|2457.5|204
1617079800000|2021-03-30 04:50:00|2461.4|2457.9|2461.4|2459.4|2462.6|2459.5|2460.2|2457.3|223
1617080100000|2021-03-30 04:55:00|2462.2|2458.7|2462.1|2458.6|2463.1|2459.9|2461.3|2458.1|229
1617080400000|2021-03-30 05:00:00|2462|2458.5|2463.8|2460.3|2463.8|2460.3|2460.8|2457.3|202
1617080700000|2021-03-30 05:05:00|2463.5|2460|2462|2458.5|2463.8|2460.5|2461.7|2458.2|236
1617081000000|2021-03-30 05:10:00|2462.1|2458.6|2461.1|2457.6|2462.8|2459.3|2460.6|2457.1|218
1617081300000|2021-03-30 05:15:00|2460.8|2457.3|2461.8|2458.3|2461.8|2458.3|2459.9|2456.4|183
1617081600000|2021-03-30 05:20:00|2461.7|2458.2|2460.3|2456.8|2461.8|2458.3|2459|2455.5|184
1617081900000|2021-03-30 05:25:00|2460.2|2456.7|2461.9|2458.4|2462.1|2458.6|2459.2|2456.2|215
1617082200000|2021-03-30 05:30:00|2461.6|2458.1|2464.2|2460.7|2464.7|2461.7|2459.7|2456.2|431
1617082500000|2021-03-30 05:35:00|2464.3|2460.8|2455.8|2452.3|2464.9|2462.5|2454.2|2450.7|513
1617082800000|2021-03-30 05:40:00|2455.9|2452.4|2454.5|2451|2456.8|2453.3|2453.7|2450.2|379
1617083100000|2021-03-30 05:45:00|2454.1|2450.6|2456.6|2453.1|2457.8|2454.3|2453.3|2450.6|373
1617083400000|2021-03-30 05:50:00|2456.9|2453.4|2458.2|2454.7|2459|2455.5|2456.4|2452.9|339
1617083700000|2021-03-30 05:55:00|2458.1|2454.6|2456.9|2453.4|2458.6|2455.1|2455.9|2452.4|383
1617084000000|2021-03-30 06:00:00|2457.1|2453.6|2456.3|2452.8|2457.5|2454|2452.4|2448.9|461
1617084300000|2021-03-30 06:05:00|2456.4|2452.9|2460.3|2456.8|2460.3|2456.8|2454.1|2450.6|471
1617084600000|2021-03-30 06:10:00|2460.2|2456.7|2468.3|2464.8|2469.3|2465.8|2459.8|2456.3|616
1617084900000|2021-03-30 06:15:00|2468.5|2465|2472.9|2469.4|2474|2470.6|2468.5|2465|606
1617085200000|2021-03-30 06:20:00|2473|2469.5|2471.9|2468.4|2475.5|2472|2470.8|2467.3|548
1617085500000|2021-03-30 06:25:00|2471.8|2468.3|2468.1|2466.1|2472.3|2469|2467.9|2464.4|497
1617085800000|2021-03-30 06:30:00|2468.8|2465.3|2465.9|2462.4|2469.1|2466.7|2465.6|2462.3|447
1617086100000|2021-03-30 06:35:00|2465.1|2463.1|2465|2461.5|2467.3|2464.2|2464.5|2461.3|384
1617086400000|2021-03-30 06:40:00|2464.9|2461.4|2463.6|2460.1|2465.3|2462.1|2460.9|2458|534
1617086700000|2021-03-30 06:45:00|2463.4|2459.9|2464|2460.5|2464.6|2461.1|2460.9|2457.5|535
1617087000000|2021-03-30 06:50:00|2463.7|2460.2|2461.7|2458.2|2464.1|2460.6|2459.5|2456.6|496
1617087300000|2021-03-30 06:55:00|2461.6|2458.1|2455|2451.5|2461.7|2458.9|2452.7|2449.2|560
1617087600000|2021-03-30 07:00:00|2454.8|2451.3|2452.6|2449.1|2456.5|2453.1|2451.3|2448.6|476
1617087900000|2021-03-30 07:05:00|2452.2|2450.2|2454.7|2451.2|2456.3|2452.8|2451.6|2449|459
1617088200000|2021-03-30 07:10:00|2454.8|2451.3|2457|2455|2458.1|2455.6|2453.4|2450.3|493
1617088500000|2021-03-30 07:15:00|2456.9|2454.9|2456.9|2453.4|2457.6|2455.5|2454.7|2451.8|433
1617088800000|2021-03-30 07:20:00|2456.6|2453.1|2452.6|2449.1|2457|2454.2|2452.3|2449|394
1617089100000|2021-03-30 07:25:00|2452.5|2449|2452.3|2448.8|2454.1|2451.2|2451.4|2448.7|422
1617089400000|2021-03-30 07:30:00|2452.4|2448.9|2456.2|2454.2|2457.1|2454.3|2450.3|2448.3|441
1617089700000|2021-03-30 07:35:00|2456.1|2454.1|2453.1|2449.6|2456.6|2454.2|2450|2446.5|534
1617090000000|2021-03-30 07:40:00|2452.7|2449.2|2447.9|2444.4|2454|2451.2|2447|2444.3|596
1617090300000|2021-03-30 07:45:00|2448|2444.5|2446.7|2443.2|2448|2445.1|2442.8|2440.5|566
1617090600000|2021-03-30 07:50:00|2446.6|2443.1|2446.8|2443.3|2448.3|2445.5|2444.7|2441.7|485
1617090900000|2021-03-30 07:55:00|2447.1|2443.6|2448.6|2445.1|2449.1|2446.3|2445.4|2442.4|430
1617091200000|2021-03-30 08:00:00|2448.2|2444.7|2448.1|2446.1|2451.5|2448.8|2446.4|2443|469
1617091500000|2021-03-30 08:05:00|2448|2446|2447.8|2444.3|2449.3|2447|2446.1|2443.2|467
1617091800000|2021-03-30 08:10:00|2447.1|2445.1|2445.5|2443.5|2448.6|2445.9|2444.8|2442.8|413
1617092100000|2021-03-30 08:15:00|2445.4|2443.4|2445.7|2443.7|2446.6|2443.9|2441.5|2438.7|485
1617092400000|2021-03-30 08:20:00|2445.6|2443.6|2449.3|2445.8|2450.3|2447|2445.1|2443.1|415
1617092700000|2021-03-30 08:25:00|2449.2|2445.7|2450.8|2447.3|2451.3|2447.9|2447.8|2444.5|442
1617093000000|2021-03-30 08:30:00|2450.6|2447.1|2451.1|2447.6|2452|2448.8|2447.9|2445.2|343
1617093300000|2021-03-30 08:35:00|2451|2447.5|2452.3|2450.3|2453.2|2450.4|2450.3|2447.4|428
1617093600000|2021-03-30 08:40:00|2452.2|2450.2|2452.5|2449|2453.6|2450.5|2451.1|2448.2|385
1617093900000|2021-03-30 08:45:00|2452.7|2449.2|2455.1|2451.6|2455.9|2452.6|2451.9|2448.4|329
1617094200000|2021-03-30 08:50:00|2455|2451.5|2451.9|2449.9|2455.1|2452.1|2451.1|2448.4|339
1617094500000|2021-03-30 08:55:00|2451.6|2449.6|2451.2|2449.2|2452.9|2450.1|2450.8|2448|295
1617094800000|2021-03-30 09:00:00|2451.3|2449.3|2454.1|2452.1|2455|2452.2|2449.5|2446.7|359
1617095100000|2021-03-30 09:05:00|2454|2452|2456.1|2454.1|2458.2|2455.3|2453.8|2451.2|453
1617095400000|2021-03-30 09:10:00|2456.2|2454.2|2455.9|2453.9|2458|2455.3|2455.4|2452.6|425
1617095700000|2021-03-30 09:15:00|2455.8|2453.8|2452.6|2450.6|2457.2|2454.5|2452.5|2450.5|307
1617096000000|2021-03-30 09:20:00|2452.7|2450.7|2453|2451|2454|2451.8|2451.2|2448.6|311
1617096300000|2021-03-30 09:25:00|2452.9|2450.9|2450.3|2448.3|2453.9|2451.4|2450.2|2448.2|305
1617096600000|2021-03-30 09:30:00|2450.2|2448.2|2448.9|2446.9|2450.7|2448.3|2447.9|2445|405
1617096900000|2021-03-30 09:35:00|2448.7|2446.7|2449.9|2447.9|2450.2|2448.1|2448.7|2446.4|310
1617097200000|2021-03-30 09:40:00|2450.1|2448.1|2449.8|2447.8|2451|2448.3|2449.1|2447.1|252
1617097500000|2021-03-30 09:45:00|2449.9|2447.9|2448.1|2446.1|2450.7|2447.9|2447.1|2445.1|279
1617097800000|2021-03-30 09:50:00|2448.2|2446.2|2449|2447|2450.5|2448.2|2448.1|2446.1|298
1617098100000|2021-03-30 09:55:00|2448.9|2446.9|2447.3|2445.3|2450.9|2448.1|2447.1|2444.4|323
1617098400000|2021-03-30 10:00:00|2447.2|2445.2|2448|2446|2449.2|2446.6|2445.5|2442.4|472
1617098700000|2021-03-30 10:05:00|2448.7|2445.2|2448.4|2446.4|2449.7|2446.9|2446.3|2443.4|290
1617099000000|2021-03-30 10:10:00|2448.3|2446.3|2448.7|2445.2|2450.6|2447.5|2447.4|2444.2|253
1617099300000|2021-03-30 10:15:00|2448.6|2445.1|2448.1|2444.6|2449.1|2446.4|2445.6|2442.9|365
1617099600000|2021-03-30 10:20:00|2448|2444.5|2447.8|2444.3|2448.7|2445.7|2445.8|2442.6|384
1617099900000|2021-03-30 10:25:00|2448|2444.5|2446.6|2443.1|2448.5|2445.7|2445.2|2442.5|392
1617100200000|2021-03-30 10:30:00|2446.4|2442.9|2443.9|2441.9|2447.1|2444.4|2443.9|2441.2|343
1617100500000|2021-03-30 10:35:00|2444.4|2440.9|2443.2|2439.7|2444.5|2441.3|2441.3|2439|297
1617100800000|2021-03-30 10:40:00|2443.3|2439.8|2442|2440|2444.6|2441.6|2441.2|2438.9|419
1617101100000|2021-03-30 10:45:00|2443.5|2439.8|2442.8|2439.3|2444.5|2441.8|2442.4|2438.9|426
1617101400000|2021-03-30 10:50:00|2442.9|2439.4|2435.8|2432.3|2443.1|2439.9|2433|2429.9|512
1617101700000|2021-03-30 10:55:00|2435.7|2432.2|2435.5|2433.5|2437.7|2434.2|2433.6|2431.2|550
1617102000000|2021-03-30 11:00:00|2435.4|2433.4|2432.3|2428.8|2437.5|2435.1|2432.2|2428.7|555
1617102300000|2021-03-30 11:05:00|2432.2|2428.7|2433|2429.5|2433.6|2430.1|2428.2|2424.8|542
1617102600000|2021-03-30 11:10:00|2433.1|2429.6|2435.9|2432.4|2437.6|2434.8|2432.7|2429.3|447
1617102900000|2021-03-30 11:15:00|2436.1|2432.6|2432.6|2429.1|2436.1|2432.6|2429.4|2426|560
1617103200000|2021-03-30 11:20:00|2432.2|2428.7|2430.6|2427.1|2433.8|2431.5|2428.6|2425.7|563
1617103500000|2021-03-30 11:25:00|2430|2428|2429|2425.5|2431.3|2428.2|2428.3|2424.9|494
1617103800000|2021-03-30 11:30:00|2429.2|2425.7|2427.8|2425.8|2432|2429.2|2427.1|2424.1|416
1617104100000|2021-03-30 11:35:00|2427.7|2425.7|2422|2418.5|2428.7|2425.8|2420.6|2417.1|518
1617104400000|2021-03-30 11:40:00|2422.3|2418.8|2425.7|2422.2|2426.2|2423.4|2419.4|2416.8|566
1617104700000|2021-03-30 11:45:00|2425.9|2422.4|2424|2420.5|2426.3|2423.3|2422.5|2419.6|484
1617105000000|2021-03-30 11:50:00|2423.8|2420.3|2426.9|2424.9|2427.7|2425.7|2419|2416.1|639
1617105300000|2021-03-30 11:55:00|2427|2425|2426.3|2424.3|2428.9|2426.5|2425.5|2422.4|570
1617105600000|2021-03-30 12:00:00|2425.9|2423.9|2432.6|2429.1|2434.1|2431.1|2425.8|2423.4|664
1617105900000|2021-03-30 12:05:00|2432.1|2428.6|2432.2|2430.2|2436.1|2433.4|2430.6|2428.1|497
1617106200000|2021-03-30 12:10:00|2431.9|2429.9|2430|2428|2434|2432|2428.7|2426.5|572
1617106500000|2021-03-30 12:15:00|2429.4|2427.4|2431.4|2429.4|2432|2429.6|2428.2|2425.6|495
1617106800000|2021-03-30 12:20:00|2431.3|2429.3|2429.7|2427.7|2433.4|2430.8|2427.7|2425.1|606
1617107100000|2021-03-30 12:25:00|2429.4|2427.4|2416.8|2414.8|2430.9|2427.5|2416.2|2414.2|568
1617107400000|2021-03-30 12:30:00|2417|2415|2407.3|2405.3|2418.2|2415.8|2404.5|2401.9|781
1617107700000|2021-03-30 12:35:00|2407.4|2405.4|2409.5|2407.5|2413.8|2411.5|2404.8|2401.6|683
1617108000000|2021-03-30 12:40:00|2409.3|2407.3|2407.7|2405.7|2412|2409.2|2403.2|2400.8|731
1617108300000|2021-03-30 12:45:00|2407.8|2405.8|2411.8|2409.8|2414.2|2411.4|2404.8|2402.3|680
1617108600000|2021-03-30 12:50:00|2411.6|2409.6|2414.4|2410.9|2415|2411.5|2409.4|2407.4|544
1617108900000|2021-03-30 12:55:00|2414.3|2410.8|2415.1|2411.6|2416.6|2413.2|2412.3|2409.5|619
1617109200000|2021-03-30 13:00:00|2414.3|2412.3|2409.3|2407.3|2415.3|2412.3|2406.5|2403.6|858
1617109500000|2021-03-30 13:05:00|2410|2406.5|2415.3|2411.8|2415.4|2412.1|2403.6|2401.6|788
1617109800000|2021-03-30 13:10:00|2414.5|2412.5|2419.8|2417.8|2422.2|2419.9|2412.7|2409.9|676
1617110100000|2021-03-30 13:15:00|2419.7|2417.7|2423.1|2421.1|2424.9|2422|2419.7|2416.8|617
1617110400000|2021-03-30 13:20:00|2423|2421|2418.2|2416.2|2425.2|2422.1|2418.2|2415.4|578
1617110700000|2021-03-30 13:25:00|2418.3|2416.3|2418|2416|2419.6|2417|2415.9|2413.5|590
1617111000000|2021-03-30 13:30:00|2418.1|2416.1|2411.9|2409.9|2420.6|2417.9|2410.7|2408.1|765
1617111300000|2021-03-30 13:35:00|2412.5|2409|2410.9|2407.4|2412.7|2409.2|2405.2|2402.5|732
1617111600000|2021-03-30 13:40:00|2410.5|2407|2407.8|2405.8|2412|2409.5|2405.3|2402.5|730
1617111900000|2021-03-30 13:45:00|2407.7|2405.7|2413.1|2411.1|2414.5|2411.7|2405.8|2403.6|629
1617112200000|2021-03-30 13:50:00|2413.9|2410.4|2414|2410.5|2416.2|2413.4|2410.1|2407.1|628
1617112500000|2021-03-30 13:55:00|2414.4|2410.9|2417.6|2414.1|2419.1|2416.4|2413.6|2410.9|669
1617112800000|2021-03-30 14:00:00|2417.3|2413.8|2409.4|2407.4|2417.3|2413.8|2408.2|2405.6|858
1617113100000|2021-03-30 14:05:00|2409.5|2407.5|2408|2406|2409.8|2407.5|2404.9|2402.6|1036
1617113400000|2021-03-30 14:10:00|2407.9|2405.9|2405.2|2403.2|2410.4|2408.4|2405.2|2403.2|975
1617113700000|2021-03-30 14:15:00|2405.7|2403.7|2408.3|2406.3|2413|2410.4|2403.8|2401.8|1093
1617114000000|2021-03-30 14:20:00|2408.1|2406.1|2412.9|2410.9|2413.2|2411.2|2407.7|2405.7|878
1617114300000|2021-03-30 14:25:00|2412.8|2410.8|2416.3|2414.3|2417.1|2415.1|2411.3|2409.3|726
1617114600000|2021-03-30 14:30:00|2416.2|2414.2|2420.7|2417.2|2421.1|2417.6|2415.6|2413.3|853
1617114900000|2021-03-30 14:35:00|2420.8|2417.3|2412.7|2410.7|2421.2|2418.8|2412.6|2410.4|729
1617115200000|2021-03-30 14:40:00|2412.6|2410.6|2417.7|2415.7|2418.8|2416.8|2411|2409|733
1617115500000|2021-03-30 14:45:00|2417.8|2415.8|2412.1|2410.1|2419.3|2416.7|2412|2409.7|798
1617115800000|2021-03-30 14:50:00|2412.2|2410.2|2411.3|2409.3|2414.9|2412.9|2410.3|2408.3|664
1617116100000|2021-03-30 14:55:00|2411.4|2409.4|2415.4|2413.4|2416.1|2413.7|2407.3|2405.3|816
1617116400000|2021-03-30 15:00:00|2415.3|2413.3|2421.5|2419.5|2424|2422|2413.7|2411.7|975
1617116700000|2021-03-30 15:05:00|2421.7|2419.7|2417.9|2415.9|2421.9|2419.9|2417.5|2415.5|648
1617117000000|2021-03-30 15:10:00|2417.7|2415.7|2417|2415|2418.5|2416.5|2416.4|2414.4|521
1617117300000|2021-03-30 15:15:00|2417.2|2415.2|2415.3|2413.3|2419|2416.8|2414.7|2412.7|577
1617117600000|2021-03-30 15:20:00|2415.2|2413.2|2414.1|2412.1|2415.4|2413.4|2413.1|2411.1|504
1617117900000|2021-03-30 15:25:00|2414.2|2412.2|2410|2408|2414.2|2412.2|2409.5|2407.5|476
1617118200000|2021-03-30 15:30:00|2409.7|2407.7|2410.7|2408.7|2412.9|2410.8|2409.4|2407.4|596
1617118500000|2021-03-30 15:35:00|2410.6|2408.6|2412.7|2410.7|2412.8|2410.8|2410.1|2408.1|482
1617118800000|2021-03-30 15:40:00|2412.6|2410.6|2414.8|2412.8|2416.1|2414.1|2412.6|2410.6|585
1617119100000|2021-03-30 15:45:00|2414.9|2412.9|2419.4|2417.4|2419.7|2417.7|2414.7|2412.7|687
1617119400000|2021-03-30 15:50:00|2419.3|2417.3|2417.2|2415.2|2419.8|2417.8|2416.3|2414.3|533
1617119700000|2021-03-30 15:55:00|2417.1|2415.1|2416.2|2414.2|2417.7|2415.7|2415.1|2413.1|582
1617120000000|2021-03-30 16:00:00|2416.3|2414.3|2413.9|2411.9|2416.6|2414.6|2412.6|2410.6|599
1617120300000|2021-03-30 16:05:00|2414|2412|2413.4|2411.4|2415.6|2413.6|2413|2411|598
1617120600000|2021-03-30 16:10:00|2413.3|2411.3|2411.1|2409.1|2414.4|2412.4|2410|2408|504
1617120900000|2021-03-30 16:15:00|2411|2409|2409.3|2407.3|2411.1|2409.1|2408.9|2406.4|469
1617121200000|2021-03-30 16:20:00|2409.2|2407.2|2407.4|2405.4|2409.3|2407.3|2406.3|2404.3|444
1617121500000|2021-03-30 16:25:00|2407.3|2405.3|2407.7|2405.7|2408.1|2406.1|2406.3|2404.3|419
1617121800000|2021-03-30 16:30:00|2407.6|2405.6|2408.2|2406.2|2410.5|2408.5|2407.1|2405.1|391
1617122100000|2021-03-30 16:35:00|2408.3|2406.3|2410.5|2408.5|2411.3|2409.3|2407.2|2405.2|380
1617122400000|2021-03-30 16:40:00|2410.4|2408.4|2410.4|2408.4|2411.8|2409.8|2409.8|2407.8|403
1617122700000|2021-03-30 16:45:00|2410.5|2408.5|2408|2406|2410.5|2408.5|2407.5|2405.5|413
1617123000000|2021-03-30 16:50:00|2407.9|2405.9|2409.6|2407.6|2410.8|2408.4|2406.3|2404.3|467
1617123300000|2021-03-30 16:55:00|2409.5|2407.5|2407.7|2405.7|2409.6|2407.6|2406.4|2404.4|440
1617123600000|2021-03-30 17:00:00|2407.8|2405.8|2407.8|2405.8|2408.7|2406.7|2407|2405|441
1617123900000|2021-03-30 17:05:00|2407.9|2405.9|2406.4|2404.4|2408.1|2406.1|2405.4|2403.3|359
1617124200000|2021-03-30 17:10:00|2406.5|2404.5|2408.3|2406.3|2408.6|2406.6|2405.1|2403.1|310
1617124500000|2021-03-30 17:15:00|2408.2|2406.2|2409.3|2407.3|2409.8|2407.8|2407.9|2405.4|336
1617124800000|2021-03-30 17:20:00|2409.2|2407.2|2411.6|2409.6|2412.7|2410.7|2408.3|2405.7|440
1617125100000|2021-03-30 17:25:00|2411.7|2409.7|2412.6|2410.6|2413.5|2411.5|2411.7|2409.7|389
1617125400000|2021-03-30 17:30:00|2412.7|2410.7|2409.5|2407.5|2413.2|2411.2|2409.3|2407.3|372
1617125700000|2021-03-30 17:35:00|2409.6|2407.6|2409.1|2407.1|2410.5|2408.2|2408.6|2406.6|274
1617126000000|2021-03-30 17:40:00|2409|2407|2407.2|2405.2|2409.4|2407.2|2407.2|2405|363
1617126300000|2021-03-30 17:45:00|2407.3|2405.3|2407.2|2405.2|2408.1|2405.4|2406.2|2404.2|268
1617126600000|2021-03-30 17:50:00|2407.7|2405.7|2408.3|2406.3|2409.5|2407.5|2407.2|2404.4|239
1617126900000|2021-03-30 17:55:00|2408.2|2406.2|2404.6|2402.6|2408.8|2406.6|2404.6|2402.6|228
1617127200000|2021-03-30 18:00:00|2404.7|2402.7|2404.3|2402.3|2404.9|2402.9|2403.3|2401.3|228
1617127500000|2021-03-30 18:05:00|2404.2|2402.2|2404.6|2402.6|2404.8|2402.8|2402.4|2400.4|247
1617127800000|2021-03-30 18:10:00|2404.7|2402.7|2404.5|2402.5|2404.8|2402.8|2403.3|2401.3|270
1617128100000|2021-03-30 18:15:00|2404.6|2402.6|2407|2405|2407.7|2405.7|2404.2|2402.2|257
1617128400000|2021-03-30 18:20:00|2407.1|2405.1|2402.8|2400.8|2407.5|2405.5|2402.2|2400.2|328
1617128700000|2021-03-30 18:25:00|2402.9|2400.9|2391.8|2389.8|2403.7|2401.7|2391.2|2389.2|650
1617129000000|2021-03-30 18:30:00|2391.7|2389.7|2394.7|2392.7|2397.9|2395.9|2390.4|2388.4|470
1617129300000|2021-03-30 18:35:00|2394.5|2392.5|2395|2393|2396.5|2394.5|2394.2|2391.4|375
1617129600000|2021-03-30 18:40:00|2395.1|2393.1|2391.2|2389.2|2396.5|2394.4|2391|2387.7|508
1617129900000|2021-03-30 18:45:00|2392.1|2390.1|2387|2385|2394.2|2391.5|2386.4|2383.9|480
1617130200000|2021-03-30 18:50:00|2387.5|2385.5|2391.6|2389.6|2393.2|2391.1|2387.5|2384.9|413
1617130500000|2021-03-30 18:55:00|2391.7|2389.7|2389.1|2387.1|2393.1|2390.7|2388.7|2386.2|450
1617130800000|2021-03-30 19:00:00|2388.9|2386.9|2390.8|2388.8|2393.4|2390.9|2387.4|2385.4|433
1617131100000|2021-03-30 19:05:00|2390.7|2388.7|2389.7|2387.7|2392|2390|2388.9|2386.2|427
1617131400000|2021-03-30 19:10:00|2389.6|2387.6|2393.4|2391.4|2394.3|2391.7|2389.6|2387.6|472
1617131700000|2021-03-30 19:15:00|2393.5|2391.5|2395.7|2392.2|2395.8|2392.9|2393|2390.3|369
1617132000000|2021-03-30 19:20:00|2394.8|2392.8|2394.3|2392.3|2396.1|2393.2|2392.8|2390.4|351
1617132300000|2021-03-30 19:25:00|2394.2|2392.2|2395.1|2393.1|2396.7|2394.4|2393.4|2391.1|362
1617132600000|2021-03-30 19:30:00|2394.9|2392.9|2396.1|2394.1|2399.6|2396.9|2394.5|2392.5|435
1617132900000|2021-03-30 19:35:00|2395.9|2393.9|2398.5|2396.5|2399|2396.5|2395.8|2393.3|358
1617133200000|2021-03-30 19:40:00|2398.4|2396.4|2400.3|2396.8|2400.9|2398|2398.2|2395.6|324
1617133500000|2021-03-30 19:45:00|2400.2|2396.7|2400.4|2396.9|2401.3|2398.6|2399.5|2396.7|232
1617133800000|2021-03-30 19:50:00|2399.9|2397.9|2399|2395.5|2401.2|2398|2397.7|2395.1|292
1617134100000|2021-03-30 19:55:00|2398.9|2395.4|2400.2|2398.2|2401.1|2398.4|2397.4|2394.9|513
1617134400000|2021-03-30 20:00:00|2400.6|2398.6|2398.6|2396.6|2401.2|2399|2398.6|2395.9|219
1617134700000|2021-03-30 20:05:00|2398.7|2396.7|2398.4|2394.9|2399.6|2396.9|2397.1|2393.8|167
1617135000000|2021-03-30 20:10:00|2398.2|2394.7|2398.1|2396.1|2399.3|2396.8|2397.5|2394.4|134
1617135300000|2021-03-30 20:15:00|2398.2|2396.2|2398.4|2394.9|2399|2396.2|2397|2394.3|143
1617135600000|2021-03-30 20:20:00|2398.3|2394.8|2398.5|2395|2399.1|2396.4|2397.4|2394.5|111
1617135900000|2021-03-30 20:25:00|2398.3|2394.8|2398.5|2395|2399.5|2396.8|2396.6|2393.7|171
1617136200000|2021-03-30 20:30:00|2398.6|2395.1|2399|2395.5|2399.6|2396.4|2397.5|2394.5|214
1617136500000|2021-03-30 20:35:00|2398.9|2395.4|2398.2|2394.7|2399.1|2396|2396.9|2393.8|164
1617136800000|2021-03-30 20:40:00|2398.4|2394.9|2401.7|2398.2|2401.9|2398.9|2398.4|2394.9|180
1617137100000|2021-03-30 20:45:00|2401.4|2397.9|2401.8|2398.3|2403|2400.1|2400.5|2397|189
1617137400000|2021-03-30 20:50:00|2401.4|2397.9|2404.1|2400.6|2404.7|2401.2|2401.2|2397.7|128
1617137700000|2021-03-30 20:55:00|2404|2400.5|2405.1|2401.6|2405.3|2401.7|2402.6|2399.1|192
1617141600000|2021-03-30 22:00:00|2403.9|2400.4|2404|2400.5|2406.1|2401.6|2402.8|2397.8|213
1617141900000|2021-03-30 22:05:00|2404.2|2400.7|2402.3|2398.8|2404.2|2400.7|2401.4|2397.9|234
1617142200000|2021-03-30 22:10:00|2402.4|2398.9|2403.3|2399.8|2403.5|2400|2401.5|2398|196
1617142500000|2021-03-30 22:15:00|2403.2|2399.7|2401.3|2397.8|2403.9|2400.4|2400.9|2397.4|170
1617142800000|2021-03-30 22:20:00|2401.5|2398|2400.5|2397|2402.2|2398.7|2400.3|2396.8|224
1617143100000|2021-03-30 22:25:00|2400.6|2397.1|2402|2398.5|2402.6|2399.1|2400.5|2397|238
1617143400000|2021-03-30 22:30:00|2401.7|2398.2|2401.1|2397.6|2402|2398.5|2399.9|2396.4|154
1617143700000|2021-03-30 22:35:00|2400.9|2397.4|2402.9|2399.4|2403.7|2400.2|2400.1|2396.6|231
1617144000000|2021-03-30 22:40:00|2402.8|2399.3|2401.2|2397.7|2403.7|2400.2|2401.1|2397.6|130
1617144300000|2021-03-30 22:45:00|2401.3|2397.8|2400.5|2397|2402|2398.5|2400.5|2397|152
1617144600000|2021-03-30 22:50:00|2400.6|2397.1|2400.1|2396.6|2400.6|2397.3|2399.1|2396.2|94
1617144900000|2021-03-30 22:55:00|2400|2396.5|2400.1|2396.6|2401.3|2398.4|2398|2394.5|153
1617145200000|2021-03-30 23:00:00|2400|2396.5|2400.2|2396.7|2400.9|2397.9|2398.4|2395.5|210
1617145500000|2021-03-30 23:05:00|2400.3|2396.8|2401.1|2397.6|2401.9|2398.9|2399.4|2396.7|137
1617145800000|2021-03-30 23:10:00|2400.9|2397.4|2401.6|2398.1|2402.5|2399.1|2400.2|2396.9|171
1617146100000|2021-03-30 23:15:00|2401.5|2398|2401.6|2399.6|2402.8|2399.6|2400.2|2397.3|155
1617146400000|2021-03-30 23:20:00|2401.3|2399.3|2403.9|2400.4|2405.2|2401.7|2401.3|2398.1|253
1617146700000|2021-03-30 23:25:00|2404|2400.5|2403.8|2400.3|2405.9|2402.4|2402.6|2399.1|181
1617147000000|2021-03-30 23:30:00|2403.9|2400.4|2404.9|2401.4|2406.9|2403.4|2403.5|2400|243
1617147300000|2021-03-30 23:35:00|2404.8|2401.3|2403.4|2399.9|2405.1|2401.6|2402.8|2399.3|182
1617147600000|2021-03-30 23:40:00|2403.5|2400|2404.7|2401.2|2404.9|2401.4|2403.4|2399.9|112
1617147900000|2021-03-30 23:45:00|2404.6|2401.1|2403.9|2400.4|2405.5|2402|2403.7|2400.2|140
1617148200000|2021-03-30 23:50:00|2403.8|2400.3|2403.2|2399.7|2404.9|2401.4|2403.2|2399.7|95
1617148500000|2021-03-30 23:55:00|2403.3|2399.8|2403.7|2400.2|2403.8|2400.3|2402.4|2398.9|103
1617148800000|2021-03-31 00:00:00|2403.6|2400.1|2402.4|2398.9|2404.9|2401.4|2400.7|2397.9|306
1617149100000|2021-03-31 00:05:00|2402.6|2399.1|2400.3|2396.8|2402.7|2399.2|2400.2|2396.8|169
1617149400000|2021-03-31 00:10:00|2400.6|2397.1|2401.3|2397.8|2401.8|2398.6|2400.1|2396.9|220
1617149700000|2021-03-31 00:15:00|2401.2|2397.7|2400.3|2396.8|2401.4|2397.9|2397.8|2395.1|268
1617150000000|2021-03-31 00:20:00|2400.4|2396.9|2403.2|2399.7|2403.3|2399.8|2399.6|2396.6|171
1617150300000|2021-03-31 00:25:00|2403.3|2399.8|2403.5|2400|2405|2401.8|2402.4|2398.9|194
1617150600000|2021-03-31 00:30:00|2403.3|2399.8|2406.9|2403.4|2407.5|2404|2403.3|2399.8|349
1617150900000|2021-03-31 00:35:00|2406.8|2403.3|2404.7|2401.2|2407.2|2403.7|2403.6|2400.5|444
1617151200000|2021-03-31 00:40:00|2404.6|2401.1|2406.8|2403.3|2406.8|2403.8|2404.2|2400.7|328
1617151500000|2021-03-31 00:45:00|2406.7|2403.2|2406.3|2404.3|2408|2404.7|2405.3|2402.6|233
1617151800000|2021-03-31 00:50:00|2406.4|2404.4|2407.8|2404.3|2407.9|2404.4|2404.9|2401.4|405
1617152100000|2021-03-31 00:55:00|2407.6|2404.1|2407.6|2404.1|2408.7|2405.2|2405.9|2402.4|435
1617152400000|2021-03-31 01:00:00|2407.3|2403.8|2407.1|2403.6|2415|2411.5|2402.1|2398.6|1057
1617152700000|2021-03-31 01:05:00|2406.5|2403|2408.3|2404.8|2408.5|2405.3|2403|2399.5|648
1617153000000|2021-03-31 01:10:00|2408.1|2404.6|2409.4|2405.9|2410.4|2407|2406.8|2403.3|508
1617153300000|2021-03-31 01:15:00|2409.5|2406|2409.3|2405.8|2411.4|2408.5|2408.7|2405.2|544
1617153600000|2021-03-31 01:20:00|2408.9|2405.4|2403.6|2400.1|2411.1|2408.3|2403|2399.5|594
1617153900000|2021-03-31 01:25:00|2403.7|2400.2|2403.5|2400|2405.4|2401.9|2401.5|2398|572
1617154200000|2021-03-31 01:30:00|2403.7|2400.2|2401.8|2398.3|2403.7|2400.2|2398.4|2395.5|725
1617154500000|2021-03-31 01:35:00|2401.7|2398.2|2397.8|2394.3|2402|2398.5|2396.4|2392.9|788
1617154800000|2021-03-31 01:40:00|2398|2394.5|2384.5|2381|2398|2394.5|2384.5|2381|891
1617155100000|2021-03-31 01:45:00|2384.6|2381.1|2380.5|2377|2387.3|2383.8|2379.1|2376.2|912
1617155400000|2021-03-31 01:50:00|2380.6|2377.1|2387.6|2384.1|2388.5|2385.3|2380.2|2376.7|704
1617155700000|2021-03-31 01:55:00|2387.5|2384|2393.2|2389.7|2394.6|2391.1|2386.4|2382.9|643
1617156000000|2021-03-31 02:00:00|2393.1|2389.6|2393.2|2389.7|2393.7|2390.2|2389.9|2386.4|595
1617156300000|2021-03-31 02:05:00|2393.5|2390|2396.8|2393.3|2397.2|2393.8|2391.9|2388.6|473
1617156600000|2021-03-31 02:10:00|2396.6|2393.1|2395.2|2391.7|2397.5|2394.5|2394.3|2390.8|437
1617156900000|2021-03-31 02:15:00|2395.3|2391.8|2395.2|2391.7|2395.5|2392|2393|2389.5|324
1617157200000|2021-03-31 02:20:00|2395|2391.5|2393.7|2390.2|2395.4|2392.2|2392.8|2389.9|257
1617157500000|2021-03-31 02:25:00|2393.6|2390.1|2392.9|2389.4|2393.6|2390.4|2391.8|2388.3|289
1617157800000|2021-03-31 02:30:00|2392.8|2389.3|2386.3|2382.8|2393.6|2390.6|2385.6|2382.7|584
1617158100000|2021-03-31 02:35:00|2386.4|2382.9|2390|2388|2390.7|2388.1|2383.8|2381.2|593
1617158400000|2021-03-31 02:40:00|2390.1|2388.1|2391.7|2388.2|2392.4|2389.7|2389.3|2386.6|452
1617158700000|2021-03-31 02:45:00|2391.6|2388.1|2391.7|2389.7|2392.9|2390.2|2390.4|2387.3|449
1617159000000|2021-03-31 02:50:00|2391.8|2389.8|2387.5|2385.5|2392.1|2390.1|2387.4|2385.4|451
1617159300000|2021-03-31 02:55:00|2387.4|2385.4|2386.4|2382.9|2389.9|2387.5|2384.1|2380.8|611
1617159600000|2021-03-31 03:00:00|2385.6|2383.6|2388.9|2385.4|2389.5|2386.7|2384.3|2381.1|618
1617159900000|2021-03-31 03:05:00|2389|2385.5|2390.2|2386.7|2390.7|2387.2|2386.2|2383.6|543
1617160200000|2021-03-31 03:10:00|2390.1|2386.6|2388.5|2385|2390.9|2388.2|2386.3|2383.9|530
1617160500000|2021-03-31 03:15:00|2388.4|2384.9|2384.8|2381.3|2389.7|2387.5|2382.4|2379.2|706
1617160800000|2021-03-31 03:20:00|2385.1|2381.6|2385.1|2381.6|2386.9|2383.8|2382.9|2380.3|512
1617161100000|2021-03-31 03:25:00|2385|2381.5|2385.6|2383.6|2386.3|2383.8|2381.3|2378.2|590
1617161400000|2021-03-31 03:30:00|2385.7|2383.7|2385.8|2383.8|2387.1|2384.8|2385.4|2382.5|231
1617161700000|2021-03-31 03:35:00|2385.7|2383.7|2387.2|2385.2|2387.7|2385.5|2384.4|2381.8|214
1617162000000|2021-03-31 03:40:00|2387.4|2385.4|2388.5|2386.5|2389.9|2387|2386.6|2384.2|220
1617162300000|2021-03-31 03:45:00|2388.6|2386.6|2388.7|2386.7|2390.4|2387.6|2387.8|2385.2|275
1617162600000|2021-03-31 03:50:00|2388.6|2386.6|2388.7|2386.7|2389.6|2387.2|2388.1|2385.4|213
1617162900000|2021-03-31 03:55:00|2388.6|2386.6|2388.1|2386.1|2388.9|2386.7|2387.5|2385|180
1617163200000|2021-03-31 04:00:00|2388|2386|2386.2|2384.2|2388.3|2386.3|2386.1|2383.6|217
1617163500000|2021-03-31 04:05:00|2386|2384|2386.8|2384.8|2389|2386.5|2385.5|2383.5|254
1617163800000|2021-03-31 04:10:00|2386.6|2384.6|2387.9|2385.9|2388.1|2386.1|2386.5|2384.3|164
1617164100000|2021-03-31 04:15:00|2387.8|2385.8|2386.4|2384.4|2388.4|2386.1|2386.3|2384.2|176
1617164400000|2021-03-31 04:20:00|2386.3|2384.3|2386.8|2384.8|2388|2385.5|2386.1|2383.3|194
1617164700000|2021-03-31 04:25:00|2386.9|2384.9|2387.4|2385.4|2387.5|2385.5|2386.6|2384.6|144
1617165000000|2021-03-31 04:30:00|2387.5|2385.5|2389|2387|2389|2387|2387.1|2385.1|114
1617165300000|2021-03-31 04:35:00|2388.9|2386.9|2389.9|2387.9|2390.1|2388.1|2388.5|2386.5|136
1617165600000|2021-03-31 04:40:00|2389.8|2387.8|2390.1|2388.1|2391.8|2389.1|2389.1|2386.6|221
1617165900000|2021-03-31 04:45:00|2390.2|2388.2|2390.8|2387.3|2391.2|2388.7|2389.8|2386.8|177
1617166200000|2021-03-31 04:50:00|2390.7|2387.2|2390|2386.5|2391.5|2388.4|2388.6|2385.8|206
1617166500000|2021-03-31 04:55:00|2389.7|2386.2|2389.2|2385.7|2390.5|2387.3|2388.5|2385.7|208
1617166800000|2021-03-31 05:00:00|2389.3|2385.8|2389.8|2386.3|2390.8|2387.9|2388.2|2384.7|208
1617167100000|2021-03-31 05:05:00|2389.7|2386.2|2387.5|2384|2389.9|2386.6|2387|2383.5|183
1617167400000|2021-03-31 05:10:00|2387.4|2383.9|2387.8|2384.3|2389.1|2385.9|2387.1|2383.6|204
1617167700000|2021-03-31 05:15:00|2387.6|2384.1|2389.3|2385.8|2389.7|2386.2|2387.5|2384|164
1617168000000|2021-03-31 05:20:00|2389.2|2385.7|2390.7|2387.2|2391.6|2388.4|2389.1|2385.6|227
1617168300000|2021-03-31 05:25:00|2390.5|2387|2391.1|2387.6|2391.5|2388|2389.4|2385.9|228
1617168600000|2021-03-31 05:30:00|2391|2387.5|2396.5|2393|2398.6|2395.1|2389.7|2386.2|734
1617168900000|2021-03-31 05:35:00|2396.3|2392.8|2394.2|2390.7|2397.1|2394.3|2393.1|2389.6|418
1617169200000|2021-03-31 05:40:00|2394.1|2390.6|2389.2|2385.7|2394.2|2390.7|2389.2|2385.7|389
1617169500000|2021-03-31 05:45:00|2389.1|2385.6|2392.6|2389.1|2392.8|2389.3|2389|2385.5|320
1617169800000|2021-03-31 05:50:00|2392.5|2389|2396.5|2393|2396.7|2393.2|2391.7|2388.2|390
1617170100000|2021-03-31 05:55:00|2396.8|2393.3|2398.6|2395.1|2399.3|2395.8|2395.1|2391.7|481
1617170400000|2021-03-31 06:00:00|2398.7|2395.2|2393.4|2391.4|2399.1|2395.6|2393|2390.2|630
1617170700000|2021-03-31 06:05:00|2393.5|2391.5|2395.1|2393.1|2395.5|2393.2|2391.1|2388.4|502
1617171000000|2021-03-31 06:10:00|2395|2393|2396.6|2394.6|2397.9|2395.1|2394.6|2391.6|487
1617171300000|2021-03-31 06:15:00|2396.5|2394.5|2399.4|2397.4|2401.5|2398.2|2396.1|2393.6|550
1617171600000|2021-03-31 06:20:00|2399.8|2397.8|2398.4|2396.4|2400.4|2397.8|2397.3|2394.7|484
1617171900000|2021-03-31 06:25:00|2398.3|2396.3|2401.7|2398.2|2402.5|2399.5|2397.7|2395.7|577
1617172200000|2021-03-31 06:30:00|2401.5|2398|2408.1|2404.6|2408.9|2406.9|2400.5|2398|825
1617172500000|2021-03-31 06:35:00|2407.9|2404.4|2411.7|2408.2|2412.6|2409.1|2407.5|2404|695
1617172800000|2021-03-31 06:40:00|2411.6|2408.1|2411|2409|2414|2410.5|2409.3|2406.7|544
1617173100000|2021-03-31 06:45:00|2410.8|2408.8|2413.4|2411.4|2414.5|2411.9|2409.8|2407.8|596
1617173400000|2021-03-31 06:50:00|2413.6|2411.6|2414.8|2412.8|2416.9|2414.3|2413.3|2411|507
1617173700000|2021-03-31 06:55:00|2414.9|2412.9|2414.7|2412.7|2418|2415.1|2413.7|2411|600
1617174000000|2021-03-31 07:00:00|2415|2413|2410.4|2408.4|2415|2413|2409.4|2407.4|415
1617174300000|2021-03-31 07:05:00|2410.3|2408.3|2415.3|2413.3|2415.4|2413.4|2410.2|2408.2|532
1617174600000|2021-03-31 07:10:00|2415.2|2413.2|2418.4|2416.4|2420.8|2418.8|2414.7|2412.7|665
1617174900000|2021-03-31 07:15:00|2418.5|2416.5|2417.2|2415.2|2419.4|2417.4|2416.9|2414.9|539
1617175200000|2021-03-31 07:20:00|2417.3|2415.3|2419.3|2417.3|2420.2|2417.7|2417|2415|469
1617175500000|2021-03-31 07:25:00|2419.4|2417.4|2417.5|2415.5|2420.1|2417.4|2416.7|2414.1|376
1617175800000|2021-03-31 07:30:00|2417.4|2415.4|2414.7|2412.7|2417.9|2415.6|2413.3|2410.8|327
1617176100000|2021-03-31 07:35:00|2414.8|2412.8|2414.7|2412.7|2418.6|2416.6|2414.7|2412.1|433
1617176400000|2021-03-31 07:40:00|2414.8|2412.8|2411.5|2409.5|2415|2413|2411|2409|424
1617176700000|2021-03-31 07:45:00|2411.4|2409.4|2413.4|2409.9|2414.1|2411.7|2411.1|2408.1|337
1617177000000|2021-03-31 07:50:00|2413.3|2409.8|2413.6|2411.6|2414.3|2412.3|2411.9|2409.5|261
1617177300000|2021-03-31 07:55:00|2413.4|2411.4|2410.6|2408.6|2415.4|2413.4|2410.3|2407.8|310
1617177600000|2021-03-31 08:00:00|2410.5|2408.5|2412.4|2410.4|2414|2411.6|2410.5|2408.5|327
1617177900000|2021-03-31 08:05:00|2412.5|2410.5|2412.2|2410.2|2413.2|2410.7|2409.5|2407|425
1617178200000|2021-03-31 08:10:00|2412.1|2410.1|2408.2|2406.2|2414.1|2411.7|2408|2406|384
1617178500000|2021-03-31 08:15:00|2408.4|2406.4|2410.8|2408.8|2411.9|2409.9|2408.1|2406.1|415
1617178800000|2021-03-31 08:20:00|2410.9|2408.9|2411.7|2409.7|2412.2|2410.2|2410.3|2408.3|412
1617179100000|2021-03-31 08:25:00|2411.5|2409.5|2411.9|2408.4|2413|2410.4|2411|2408.2|346
1617179400000|2021-03-31 08:30:00|2412|2408.5|2409.1|2407.1|2412.3|2409.9|2408.7|2406.3|379
1617179700000|2021-03-31 08:35:00|2409|2407|2411.6|2408.1|2411.7|2408.2|2407|2405|379
1617180000000|2021-03-31 08:40:00|2411.7|2408.2|2409.2|2405.7|2412|2408.5|2407.8|2405.2|468
1617180300000|2021-03-31 08:45:00|2409.3|2405.8|2412.7|2409.2|2412.9|2409.4|2406.7|2404.2|358
1617180600000|2021-03-31 08:50:00|2412.5|2409|2414.7|2411.2|2415.1|2411.6|2412.1|2409|466
1617180900000|2021-03-31 08:55:00|2414.8|2411.3|2416.1|2412.6|2417.5|2414.6|2413.8|2411.2|571
1617181200000|2021-03-31 09:00:00|2415.3|2413.3|2413.6|2411.6|2416.2|2413.4|2413.3|2409.9|517
1617181500000|2021-03-31 09:05:00|2413.8|2411.8|2412.2|2410.2|2415.3|2412.2|2411.8|2409.3|529
1617181800000|2021-03-31 09:10:00|2411.8|2409.8|2414.2|2412.2|2415|2412.5|2411.8|2409.8|437
1617182100000|2021-03-31 09:15:00|2414.4|2412.4|2413|2411|2415.6|2412.4|2412.8|2410.4|411
1617182400000|2021-03-31 09:20:00|2412.9|2410.9|2412.6|2410.6|2414.1|2412.1|2412.3|2409.4|356
1617182700000|2021-03-31 09:25:00|2412.5|2410.5|2412.4|2410.4|2413.2|2410.9|2411.8|2409.2|262
1617183000000|2021-03-31 09:30:00|2412.3|2410.3|2411.1|2409.1|2413|2410.8|2410.4|2407.8|263
1617183300000|2021-03-31 09:35:00|2411|2409|2411.8|2409.8|2413|2410.7|2411|2408.7|253
1617183600000|2021-03-31 09:40:00|2411.7|2409.7|2411.4|2409.4|2412.5|2410.3|2411.2|2408.5|248
1617183900000|2021-03-31 09:45:00|2411.5|2409.5|2409.5|2407.5|2411.7|2409.7|2409.2|2406.6|337
1617184200000|2021-03-31 09:50:00|2409.6|2407.6|2408.3|2406.3|2410|2408|2407.7|2405.6|295
1617184500000|2021-03-31 09:55:00|2408.1|2406.1|2407.6|2405.6|2409.2|2406.8|2407.5|2405.5|250
1617184800000|2021-03-31 10:00:00|2407.5|2405.5|2408.5|2406.5|2409.6|2407.6|2406.7|2404.7|378
1617185100000|2021-03-31 10:05:00|2408.6|2406.6|2406.8|2404.8|2409.8|2407.8|2406.2|2404.2|300
1617185400000|2021-03-31 10:10:00|2406.7|2404.7|2407.7|2405.7|2408.3|2406.3|2406.2|2404.2|330
1617185700000|2021-03-31 10:15:00|2407.8|2405.8|2407.8|2404.3|2410.3|2408.1|2406.8|2404.3|316
1617186000000|2021-03-31 10:20:00|2407.9|2404.4|2407.8|2405.8|2408.5|2406.2|2406|2403.4|319
1617186300000|2021-03-31 10:25:00|2407.7|2405.7|2408.2|2406.2|2408.5|2406.5|2406.5|2404|255
1617186600000|2021-03-31 10:30:00|2408.3|2406.3|2412.3|2410.3|2412.4|2410.4|2408.1|2406.1|283
1617186900000|2021-03-31 10:35:00|2412.5|2410.5|2410.6|2408.6|2412.8|2410.8|2409.6|2407.6|260
1617187200000|2021-03-31 10:40:00|2410.5|2408.5|2410.3|2408.3|2411.5|2408.7|2409.3|2407.3|283
1617187500000|2021-03-31 10:45:00|2410.4|2408.4|2407.8|2405.8|2410.6|2408.6|2407.4|2405.4|235
1617187800000|2021-03-31 10:50:00|2407.7|2405.7|2406.4|2404.4|2409.3|2407.3|2406|2404|302
1617188100000|2021-03-31 10:55:00|2406.5|2404.5|2406|2404|2407.6|2405.4|2405.8|2403.6|235
1617188400000|2021-03-31 11:00:00|2406.1|2404.1|2410.6|2408.6|2410.7|2408.7|2403.2|2401.2|499
1617188700000|2021-03-31 11:05:00|2410.2|2408.2|2410.2|2408.2|2411.2|2409.2|2408.7|2406.7|310
1617189000000|2021-03-31 11:10:00|2410.1|2408.1|2413.1|2411.1|2414.9|2411.5|2409.7|2407.7|299
1617189300000|2021-03-31 11:15:00|2412.5|2410.5|2411.6|2409.6|2414.7|2412.7|2411.5|2409.5|394
1617189600000|2021-03-31 11:20:00|2411.5|2409.5|2408.9|2406.9|2412.1|2410.1|2408.7|2406.7|248
1617189900000|2021-03-31 11:25:00|2408.8|2406.8|2408.9|2406.9|2409.7|2407.5|2407.7|2405.2|398
1617190200000|2021-03-31 11:30:00|2409|2407|2408|2406|2410.7|2408.2|2407.3|2404.8|407
1617190500000|2021-03-31 11:35:00|2407.9|2405.9|2408|2406|2410.5|2408.5|2407.7|2405.7|291
1617190800000|2021-03-31 11:40:00|2407.9|2405.9|2406.1|2404.1|2408.8|2406|2405.5|2403.5|363
1617191100000|2021-03-31 11:45:00|2406|2404|2410|2408|2410.8|2408.8|2406|2404|340
1617191400000|2021-03-31 11:50:00|2409.9|2407.9|2407.7|2405.7|2410.7|2408.7|2407.5|2405.2|365
1617191700000|2021-03-31 11:55:00|2407.8|2405.8|2405.7|2403.7|2408.9|2406.9|2405.6|2403.6|428
1617192000000|2021-03-31 12:00:00|2405.9|2403.9|2404.3|2402.3|2409.1|2407.1|2403.2|2400.8|519
1617192300000|2021-03-31 12:05:00|2404.1|2402.1|2402.6|2400.6|2405|2403|2401|2399|587
1617192600000|2021-03-31 12:10:00|2403|2401|2404.9|2399.8|2407.5|2403.7|2403|2399.8|455
1617192900000|2021-03-31 12:15:00|2405.2|2401.7|2408.5|2406.5|2411.8|2408.7|2404.5|2401|805
1617193200000|2021-03-31 12:20:00|2408.6|2406.6|2402|2400|2409.2|2407.2|2401.3|2399.3|768
1617193500000|2021-03-31 12:25:00|2401.9|2399.9|2406.2|2404.2|2406.4|2404.4|2401.6|2399.6|571
1617193800000|2021-03-31 12:30:00|2406.4|2404.4|2409.5|2407.5|2410.1|2408.1|2405.4|2403.4|615
1617194100000|2021-03-31 12:35:00|2409.4|2407.4|2412.8|2410.8|2413.1|2411.1|2408.3|2406.3|531
1617194400000|2021-03-31 12:40:00|2412.7|2410.7|2412.9|2410.9|2413.4|2411.4|2410.4|2408.4|625
1617194700000|2021-03-31 12:45:00|2412.8|2410.8|2408.8|2406.8|2412.9|2410.9|2408.1|2406.1|511
1617195000000|2021-03-31 12:50:00|2408.7|2406.7|2408.7|2406.7|2409.5|2407.5|2407.3|2405.3|394
1617195300000|2021-03-31 12:55:00|2408.6|2406.6|2406.8|2404.8|2408.9|2406.9|2406.5|2404.5|346
1617195600000|2021-03-31 13:00:00|2406.9|2404.9|2411|2409|2413.3|2411.3|2406.9|2404.9|720
1617195900000|2021-03-31 13:05:00|2411.2|2409.2|2411.8|2409.8|2412.4|2410.4|2407|2405|512
1617196200000|2021-03-31 13:10:00|2411.7|2409.7|2406.7|2404.7|2411.7|2409.7|2405.8|2403.8|631
1617196500000|2021-03-31 13:15:00|2406.8|2404.8|2408|2406|2409|2406.8|2405.3|2403.3|478
1617196800000|2021-03-31 13:20:00|2407.9|2405.9|2406.7|2404.7|2409.4|2407.4|2405.9|2403.9|466
1617197100000|2021-03-31 13:25:00|2406.8|2404.8|2405.5|2403.5|2408.5|2406.5|2405.4|2403.4|396
1617197400000|2021-03-31 13:30:00|2405.4|2403.4|2412.1|2410.1|2412.9|2410.9|2403.1|2401.1|634
1617197700000|2021-03-31 13:35:00|2412.3|2410.3|2408.5|2406.5|2412.4|2410.4|2407.6|2405.6|633
1617198000000|2021-03-31 13:40:00|2408.6|2406.6|2406|2404|2409|2407|2405.9|2403.9|662
1617198300000|2021-03-31 13:45:00|2405.9|2403.9|2410.4|2408.4|2410.5|2408.5|2399.3|2396.7|978
1617198600000|2021-03-31 13:50:00|2410.5|2408.5|2415.4|2413.4|2416.6|2414.4|2410.4|2408.4|994
1617198900000|2021-03-31 13:55:00|2415.5|2413.5|2417.3|2413.8|2419.9|2417.3|2415.3|2413.3|996
1617199200000|2021-03-31 14:00:00|2416.6|2414.6|2415.7|2413.7|2418.4|2415.9|2412.8|2410.1|946
1617199500000|2021-03-31 14:05:00|2415.9|2413.9|2421.2|2419.2|2421.7|2419.7|2415.8|2413.8|726
1617199800000|2021-03-31 14:10:00|2421.3|2419.3|2427.7|2425.7|2428.3|2426.3|2420.6|2418.6|900
1617200100000|2021-03-31 14:15:00|2428|2426|2430.7|2427.2|2431.4|2428.6|2424.1|2422.1|758
1617200400000|2021-03-31 14:20:00|2430.6|2427.1|2425.3|2423.3|2430.7|2428|2424.7|2422.2|1033
1617200700000|2021-03-31 14:25:00|2425.4|2423.4|2425|2423|2427.8|2425.4|2424.1|2422.1|953
1617201000000|2021-03-31 14:30:00|2425.1|2423.1|2426.1|2424.1|2428.7|2426.7|2425.1|2423.1|759
1617201300000|2021-03-31 14:35:00|2425.9|2423.9|2430.3|2428.3|2432.1|2430.1|2425.8|2423.8|626
1617201600000|2021-03-31 14:40:00|2430.4|2428.4|2429|2427|2432|2429.3|2426.8|2424.8|682
1617201900000|2021-03-31 14:45:00|2429.1|2427.1|2434.4|2432.4|2436.2|2434.2|2429.1|2427.1|700
1617202200000|2021-03-31 14:50:00|2434.8|2432.8|2437|2435|2440.4|2438.4|2433|2430.3|686
1617202500000|2021-03-31 14:55:00|2436.9|2434.9|2433.4|2431.4|2439.4|2437.4|2432.3|2430.3|700
1617202800000|2021-03-31 15:00:00|2433.3|2431.3|2432.2|2430.2|2436.8|2434.8|2430.7|2428.7|686
1617203100000|2021-03-31 15:05:00|2432.1|2430.1|2429.2|2427.2|2433.1|2431.1|2427.2|2425.2|638
1617203400000|2021-03-31 15:10:00|2429.3|2427.3|2431.1|2429.1|2433.1|2431.1|2427.9|2425.9|715
1617203700000|2021-03-31 15:15:00|2431.4|2429.4|2429.9|2427.9|2431.8|2429.8|2429|2427|573
1617204000000|2021-03-31 15:20:00|2430|2428|2430.4|2428.4|2431.3|2429.3|2428.5|2426.5|459
1617204300000|2021-03-31 15:25:00|2430.5|2428.5|2428.9|2426.9|2431.7|2429.7|2427.1|2425.1|582
1617204600000|2021-03-31 15:30:00|2429|2427|2426.5|2424.5|2429.5|2427.5|2426.5|2424.5|525
1617204900000|2021-03-31 15:35:00|2426.8|2424.8|2427.7|2425.7|2428|2426|2425.8|2423.8|431
1617205200000|2021-03-31 15:40:00|2427.5|2425.5|2430.3|2428.3|2430.7|2428.7|2426.9|2424.9|472
1617205500000|2021-03-31 15:45:00|2430.4|2428.4|2433.5|2431.5|2434|2432|2429.1|2427.1|590
1617205800000|2021-03-31 15:50:00|2433.4|2431.4|2434.6|2432.6|2434.7|2432.7|2432.4|2430.4|419
1617206100000|2021-03-31 15:55:00|2434.7|2432.7|2433.7|2431.7|2435.3|2433.3|2431.6|2429.6|486
1617206400000|2021-03-31 16:00:00|2433.8|2431.8|2434.2|2432.2|2435.9|2433.9|2432.2|2430.2|438
1617206700000|2021-03-31 16:05:00|2434.3|2432.3|2435.6|2433.6|2435.8|2433.8|2433.8|2431.8|357
1617207000000|2021-03-31 16:10:00|2435.7|2433.7|2438.6|2436.6|2441.8|2439.8|2434|2432|437
1617207300000|2021-03-31 16:15:00|2438.4|2436.4|2439.1|2437.1|2440.4|2438.4|2437.8|2435.8|428
1617207600000|2021-03-31 16:20:00|2439.2|2437.2|2438.5|2436.5|2440.5|2438.5|2437.7|2435.7|463
1617207900000|2021-03-31 16:25:00|2438.4|2436.4|2438.3|2436.3|2441.7|2439.7|2438|2436|535
1617208200000|2021-03-31 16:30:00|2438.4|2436.4|2442.6|2440.6|2443.4|2441.4|2438.4|2436.4|454
1617208500000|2021-03-31 16:35:00|2442.7|2440.7|2441.2|2439.2|2446.5|2444.5|2441.2|2438.6|482
1617208800000|2021-03-31 16:40:00|2441.3|2439.3|2443.2|2441.2|2444.7|2442.1|2441.2|2439.2|492
1617209100000|2021-03-31 16:45:00|2443.1|2441.1|2441.8|2439.8|2444.3|2441.6|2441.5|2439.5|354
1617209400000|2021-03-31 16:50:00|2441.9|2439.9|2441.4|2439.4|2442.3|2440.3|2440.7|2438.7|300
1617209700000|2021-03-31 16:55:00|2441.3|2439.3|2441.6|2439.6|2442|2440|2441|2439|208
1617210000000|2021-03-31 17:00:00|2441.8|2439.8|2440.8|2438.8|2443.9|2441.9|2440.7|2438.7|346
1617210300000|2021-03-31 17:05:00|2441.1|2439.1|2442.2|2440.2|2442.5|2440.5|2440.2|2438.2|278
1617210600000|2021-03-31 17:10:00|2442.3|2440.3|2449.2|2447.2|2450.8|2448.2|2442.1|2440.1|616
1617210900000|2021-03-31 17:15:00|2449.3|2447.3|2445.8|2443.8|2450.5|2448.5|2445.5|2443.5|511
1617211200000|2021-03-31 17:20:00|2445.9|2443.9|2451.4|2449.4|2452|2450|2444.5|2442.1|589
1617211500000|2021-03-31 17:25:00|2451.3|2449.3|2449.6|2447.6|2454.1|2452.1|2449.4|2447.4|475
1617211800000|2021-03-31 17:30:00|2449.5|2447.5|2450.8|2448.8|2451.8|2449.8|2449.2|2447.2|434
1617212100000|2021-03-31 17:35:00|2451|2449|2448.1|2444.6|2451.9|2449.9|2446.5|2444.5|418
1617212400000|2021-03-31 17:40:00|2448.3|2444.8|2445.2|2443.2|2448.3|2445.5|2444.7|2442|533
1617212700000|2021-03-31 17:45:00|2445.1|2443.1|2441.3|2439.3|2446.7|2443.7|2440.9|2438.2|498
1617213000000|2021-03-31 17:50:00|2441.2|2439.2|2441|2439|2444.1|2441.4|2440|2437.5|430
1617213300000|2021-03-31 17:55:00|2441.8|2438.3|2440.6|2438.6|2442.8|2440.5|2439.2|2437.2|456
1617213600000|2021-03-31 18:00:00|2440.5|2438.5|2440.1|2436.6|2441.8|2439.8|2438.6|2435.7|575
1617213900000|2021-03-31 18:05:00|2440|2436.5|2440|2438|2440.2|2438.2|2437.7|2434.8|512
1617214200000|2021-03-31 18:10:00|2440.2|2438.2|2439.3|2437.3|2441.9|2439.7|2439.1|2436.9|323
1617214500000|2021-03-31 18:15:00|2439|2437|2441.3|2439.3|2441.4|2439.4|2439|2437|338
1617214800000|2021-03-31 18:20:00|2441.2|2439.2|2440.8|2438.8|2442.7|2440.7|2440.4|2438.4|275
1617215100000|2021-03-31 18:25:00|2440.9|2438.9|2444.4|2442.4|2444.5|2442.5|2440.6|2438.6|326
1617215400000|2021-03-31 18:30:00|2444.2|2442.2|2441.3|2439.3|2444.3|2442.3|2441|2439|245
1617215700000|2021-03-31 18:35:00|2441.4|2439.4|2439.8|2437.8|2441.5|2439.5|2439|2437|205
1617216000000|2021-03-31 18:40:00|2439.7|2437.7|2439.6|2437.6|2442.9|2440.9|2439.5|2437.5|272
1617216300000|2021-03-31 18:45:00|2439.7|2437.7|2440.4|2438.4|2442.2|2440.2|2439.1|2437.1|345
1617216600000|2021-03-31 18:50:00|2440.5|2438.5|2441.1|2437.6|2441.3|2439|2439|2436.5|388
1617216900000|2021-03-31 18:55:00|2441.3|2437.8|2439.8|2437.8|2442.4|2439.3|2438.4|2435.7|540
1617217200000|2021-03-31 19:00:00|2439.7|2437.7|2442.4|2440.4|2443|2441|2439.1|2437.1|368
1617217500000|2021-03-31 19:05:00|2443.2|2441.2|2442.7|2440.7|2443.5|2441.4|2439.9|2437.9|293
1617217800000|2021-03-31 19:10:00|2442.8|2440.8|2444.2|2442.2|2446.5|2444.5|2442.8|2440.8|334
1617218100000|2021-03-31 19:15:00|2444|2442|2446.2|2444.2|2446.9|2444.5|2444|2442|278
1617218400000|2021-03-31 19:20:00|2446.7|2444.7|2444.8|2442.8|2447.5|2445.5|2444.6|2442.6|249
1617218700000|2021-03-31 19:25:00|2444.7|2442.7|2443.5|2441.5|2445.2|2443.2|2443.2|2441.2|194
1617219000000|2021-03-31 19:30:00|2443.6|2441.6|2441.4|2439.4|2444.5|2442.5|2441.2|2439.2|230
1617219300000|2021-03-31 19:35:00|2441.3|2439.3|2442.1|2438.6|2442.8|2440.6|2441.1|2438.2|239
1617219600000|2021-03-31 19:40:00|2441.1|2439.1|2442.1|2438.6|2442.8|2439.7|2440.9|2438.2|246
1617219900000|2021-03-31 19:45:00|2442.2|2438.7|2442|2438.5|2442.8|2440.1|2440.4|2437.8|305
1617220200000|2021-03-31 19:50:00|2441.9|2438.4|2445.3|2441.8|2445.7|2442.7|2440.7|2438.1|376
1617220500000|2021-03-31 19:55:00|2445.4|2441.9|2445.3|2443.3|2446.7|2444.7|2443.6|2440.9|478
1617220800000|2021-03-31 20:00:00|2445.2|2443.2|2444.9|2442.9|2445.7|2443.7|2444.1|2441.5|199
1617221100000|2021-03-31 20:05:00|2445|2443|2443|2439.5|2445|2443|2441.9|2439.1|172
1617221400000|2021-03-31 20:10:00|2443.1|2439.6|2442.4|2440.4|2443.2|2440.7|2441.4|2438.8|162
1617221700000|2021-03-31 20:15:00|2443.2|2439.7|2442.8|2440.8|2443.6|2440.9|2442.3|2439.6|82
1617222000000|2021-03-31 20:20:00|2442.7|2440.7|2442.7|2440.7|2444.6|2441.8|2442.6|2439.8|93
1617222300000|2021-03-31 20:25:00|2442.6|2440.6|2443.3|2439.8|2443.8|2441.3|2442.1|2439.4|99
1617222600000|2021-03-31 20:30:00|2442.5|2440.5|2444.2|2440.7|2444.5|2441.3|2442.4|2439.5|94
1617222900000|2021-03-31 20:35:00|2444.1|2440.6|2443.1|2441.1|2444.2|2441.5|2442.7|2439.7|84
1617223200000|2021-03-31 20:40:00|2443.2|2441.2|2443.8|2440.3|2444.1|2441.4|2442.9|2440.1|55
1617223500000|2021-03-31 20:45:00|2444|2440.5|2443.7|2440.2|2444|2440.5|2442.3|2438.8|148
1617223800000|2021-03-31 20:50:00|2443.4|2439.9|2442.2|2438.7|2443.9|2440.4|2441.9|2438.4|173
1617224100000|2021-03-31 20:55:00|2442.3|2438.8|2442.7|2439.2|2443.4|2439.9|2442|2438.5|157
1617228000000|2021-03-31 22:00:00|2445.4|2441.9|2445.2|2441.7|2448.2|2443.1|2444.5|2440.5|266
1617228300000|2021-03-31 22:05:00|2445.4|2441.9|2444.5|2441|2445.5|2442|2444.1|2440.6|130
1617228600000|2021-03-31 22:10:00|2444.4|2440.9|2444.6|2441.1|2445.8|2442.3|2444.4|2440.9|115
1617228900000|2021-03-31 22:15:00|2444.5|2441|2444.5|2441|2445.6|2441.4|2442.7|2439.2|156
1617229200000|2021-03-31 22:20:00|2444.6|2441.1|2444.6|2441.1|2445.4|2441.9|2443.7|2440.2|133
1617229500000|2021-03-31 22:25:00|2444.7|2441.2|2445.8|2442.3|2446.1|2442.6|2443.9|2440.4|140
1617229800000|2021-03-31 22:30:00|2446|2442.5|2445.4|2441.9|2447|2443.5|2444.7|2441.2|190
1617230100000|2021-03-31 22:35:00|2445.3|2441.8|2446.5|2443|2446.5|2443|2445.2|2441.7|145
1617230400000|2021-03-31 22:40:00|2446.3|2442.8|2446.5|2443|2447.2|2443.7|2446.1|2442.6|78
1617230700000|2021-03-31 22:45:00|2446.4|2442.9|2446.4|2442.9|2448.4|2444.9|2446.1|2442.6|157
1617231000000|2021-03-31 22:50:00|2446.5|2443|2446.3|2442.8|2446.9|2443.4|2446.1|2442.6|102
1617231300000|2021-03-31 22:55:00|2446.5|2443|2445|2441.5|2446.6|2443.1|2445|2441.5|133
1617231600000|2021-03-31 23:00:00|2445.1|2441.6|2444.5|2441|2445.4|2441.9|2443.7|2440.2|201
1617231900000|2021-03-31 23:05:00|2444.6|2441.1|2444.2|2440.7|2444.7|2441.2|2443.5|2440|109
1617232200000|2021-03-31 23:10:00|2444.4|2440.9|2445.8|2442.3|2446.1|2442.6|2443.6|2440.1|116
1617232500000|2021-03-31 23:15:00|2445.7|2442.2|2446.6|2443.1|2447|2443.5|2445|2441.5|136
1617232800000|2021-03-31 23:20:00|2446.5|2443|2446.3|2442.8|2446.8|2443.7|2445.4|2441.9|167
1617233100000|2021-03-31 23:25:00|2446.4|2442.9|2445.3|2441.8|2446.6|2443.1|2445.1|2441.6|149
1617233400000|2021-03-31 23:30:00|2445.4|2441.9|2446|2442.5|2446.2|2442.7|2444.2|2441.3|121
1617233700000|2021-03-31 23:35:00|2446.1|2442.6|2448.1|2444.6|2448.2|2444.7|2445.7|2442.2|116
1617234000000|2021-03-31 23:40:00|2447.8|2444.3|2447.2|2443.7|2448.5|2445.5|2446.3|2443.4|192
1617234300000|2021-03-31 23:45:00|2447.3|2443.8|2446.5|2443|2447.4|2443.9|2445.9|2442.4|150
1617234600000|2021-03-31 23:50:00|2446.8|2443.3|2447.6|2444.1|2447.7|2444.2|2446|2442.5|84
1617234900000|2021-03-31 23:55:00|2447.5|2444|2445.1|2441.6|2447.6|2444.1|2444.8|2441.3|72
1617235200000|2021-04-01 00:00:00|2444.9|2441.4|2442.6|2439.1|2446.8|2443.3|2442.2|2438.7|339
1617235500000|2021-04-01 00:05:00|2442.5|2439|2444|2440.5|2444|2440.5|2439.8|2436.3|292
1617235800000|2021-04-01 00:10:00|2443.9|2440.4|2441.8|2438.3|2445.6|2442.7|2440.1|2436.9|374
1617236100000|2021-04-01 00:15:00|2442.1|2438.6|2445|2441.5|2445|2441.5|2442|2438.5|281
1617236400000|2021-04-01 00:20:00|2445.1|2441.6|2441.7|2438.2|2445.2|2441.7|2440.1|2436.6|325
1617236700000|2021-04-01 00:25:00|2441.3|2437.8|2440.5|2437|2441.9|2438.4|2440.2|2436.7|221
1617237000000|2021-04-01 00:30:00|2440.7|2437.2|2443.3|2439.8|2443.8|2440.3|2440.6|2437.1|294
1617237300000|2021-04-01 00:35:00|2443.1|2439.6|2442.8|2439.3|2443.9|2440.4|2441.9|2438.4|282
1617237600000|2021-04-01 00:40:00|2442.5|2439|2441.9|2438.4|2443.9|2440.4|2440.5|2437|334
1617237900000|2021-04-01 00:45:00|2441.8|2438.3|2440.5|2437|2441.9|2438.4|2439|2436.1|283
1617238200000|2021-04-01 00:50:00|2440.6|2437.1|2440.7|2437.2|2442.4|2438.9|2439.8|2436.3|398
1617238500000|2021-04-01 00:55:00|2440.8|2437.3|2441.7|2438.2|2442.6|2439.1|2440.7|2437.2|279
1617238800000|2021-04-01 01:00:00|2441.9|2438.4|2437.3|2433.8|2444.3|2440.8|2437.3|2433.8|660
1617239100000|2021-04-01 01:05:00|2437.1|2433.6|2434.3|2430.8|2441.7|2438.2|2434.2|2430.7|556
1617239400000|2021-04-01 01:10:00|2434.4|2430.9|2437.2|2433.7|2437.5|2434|2433.7|2430.2|431
1617239700000|2021-04-01 01:15:00|2437.3|2433.8|2438.8|2435.3|2439.7|2436.2|2436.9|2433.4|357
1617240000000|2021-04-01 01:20:00|2438.7|2435.2|2439.8|2436.3|2441.2|2437.7|2438.4|2434.9|238
1617240300000|2021-04-01 01:25:00|2440|2436.5|2439.7|2436.2|2441|2437.5|2438.8|2435.3|292
1617240600000|2021-04-01 01:30:00|2439.6|2436.1|2437.8|2434.3|2440.4|2436.9|2437|2433.5|481
1617240900000|2021-04-01 01:35:00|2437.7|2434.2|2437.5|2434|2438.7|2435.9|2434.6|2431.7|573
1617241200000|2021-04-01 01:40:00|2436.7|2434.7|2438.3|2434.8|2440.2|2437.3|2436.7|2433.5|507
1617241500000|2021-04-01 01:45:00|2438.2|2434.7|2435.6|2432.1|2438.4|2435.3|2435.5|2432|487
1617241800000|2021-04-01 01:50:00|2435.7|2432.2|2438.3|2434.8|2438.6|2435.8|2434.8|2431.9|451
1617242100000|2021-04-01 01:55:00|2438.4|2434.9|2439.6|2436.1|2440.8|2437.3|2438.3|2434.8|396
1617242400000|2021-04-01 02:00:00|2439.7|2436.2|2441.5|2438|2441.6|2438.6|2439.4|2435.9|305
1617242700000|2021-04-01 02:05:00|2441.7|2438.2|2438.7|2435.2|2442.7|2439.8|2438|2434.8|419
1617243000000|2021-04-01 02:10:00|2438.6|2435.1|2437.9|2434.4|2439.9|2436.4|2436.7|2433.2|347
1617243300000|2021-04-01 02:15:00|2437.7|2434.2|2436.1|2432.6|2438.6|2435.1|2435.8|2432.3|246
1617243600000|2021-04-01 02:20:00|2436.2|2432.7|2437.2|2433.7|2437.7|2434.4|2436.2|2432.7|217
1617243900000|2021-04-01 02:25:00|2437.3|2433.8|2436|2432.5|2437.6|2434.8|2435.5|2432.5|230
1617244200000|2021-04-01 02:30:00|2435.5|2432|2436.6|2433.1|2437|2433.5|2433.7|2430.6|459
1617244500000|2021-04-01 02:35:00|2436.5|2433|2435.1|2431.6|2437.8|2434.6|2433.5|2430.6|439
1617244800000|2021-04-01 02:40:00|2435.2|2431.7|2434.7|2431.2|2435.8|2432.5|2432.7|2429.7|483
1617245100000|2021-04-01 02:45:00|2434.6|2431.1|2436.1|2432.6|2436.4|2433.6|2434.1|2430.6|343
1617245400000|2021-04-01 02:50:00|2436.4|2432.9|2435|2431.5|2436.4|2434.1|2433.7|2430.2|382
1617245700000|2021-04-01 02:55:00|2435.1|2431.6|2436.9|2434.9|2437.5|2434.9|2432.5|2429.8|389
1617246000000|2021-04-01 03:00:00|2437|2435|2437.4|2435.4|2439.1|2436.4|2436.6|2433.2|457
1617246300000|2021-04-01 03:05:00|2437.7|2435.7|2436.6|2434.6|2438.6|2436.6|2436.2|2434|343
1617246600000|2021-04-01 03:10:00|2436.7|2434.7|2436|2434|2438.3|2435.7|2435.7|2432.9|328
1617246900000|2021-04-01 03:15:00|2435.9|2433.9|2437.1|2433.6|2437.4|2434.6|2434.3|2431.8|327
1617247200000|2021-04-01 03:20:00|2437.2|2433.7|2437.7|2435.7|2438.5|2435.9|2436.7|2433.2|341
1617247500000|2021-04-01 03:25:00|2437.6|2435.6|2437|2433.5|2438.2|2435.7|2435.3|2432.6|351
1617247800000|2021-04-01 03:30:00|2437.1|2433.6|2434.6|2432.6|2437.3|2434|2434.6|2431.7|213
1617248100000|2021-04-01 03:35:00|2434.7|2432.7|2437.1|2433.6|2438.3|2434.8|2434.4|2432.2|280
1617248400000|2021-04-01 03:40:00|2437|2433.5|2436.5|2433|2437.2|2434.4|2435.8|2432.5|167
1617248700000|2021-04-01 03:45:00|2436.6|2433.1|2437.2|2433.7|2437.6|2434.1|2435.3|2432.4|210
1617249000000|2021-04-01 03:50:00|2437.3|2433.8|2436.9|2433.4|2437.4|2435.1|2435.6|2432.9|169
1617249300000|2021-04-01 03:55:00|2436.7|2433.2|2435.1|2431.6|2437|2433.5|2434.3|2431.2|227
1617249600000|2021-04-01 04:00:00|2435|2431.5|2434.9|2431.4|2435.8|2432.3|2433.9|2430.4|197
1617249900000|2021-04-01 04:05:00|2435|2431.5|2434.9|2431.4|2435.7|2432.2|2433.9|2430.7|204
1617250200000|2021-04-01 04:10:00|2435|2431.5|2433|2429.5|2435|2431.5|2432.6|2429.1|152
1617250500000|2021-04-01 04:15:00|2432.9|2429.4|2432.9|2429.4|2433.3|2429.8|2432.6|2429.1|113
1617250800000|2021-04-01 04:20:00|2433.1|2429.6|2433.1|2429.6|2433.5|2430.4|2431.8|2429|138
1617251100000|2021-04-01 04:25:00|2433.2|2429.7|2433|2429.5|2434.3|2430.8|2432.3|2429.5|218
1617251400000|2021-04-01 04:30:00|2433.1|2429.6|2432.8|2429.3|2433.3|2429.8|2432.5|2429|164
1617251700000|2021-04-01 04:35:00|2432.7|2429.2|2432.9|2429.4|2433.9|2430.4|2432.3|2428.8|181
1617252000000|2021-04-01 04:40:00|2432.8|2429.3|2431.8|2428.3|2433.1|2429.6|2431.6|2428.1|185
1617252300000|2021-04-01 04:45:00|2431.9|2428.4|2430.5|2427|2432.4|2428.9|2430.3|2426.8|261
1617252600000|2021-04-01 04:50:00|2430.4|2426.9|2430.1|2426.6|2431.2|2427.7|2429.2|2425.7|319
1617252900000|2021-04-01 04:55:00|2429.9|2426.4|2430|2426.5|2430.5|2427|2428.6|2425.1|329
1617253200000|2021-04-01 05:00:00|2429.9|2426.4|2430.3|2426.8|2430.4|2426.9|2428.7|2425.2|270
1617253500000|2021-04-01 05:05:00|2430.2|2426.7|2430.1|2426.6|2430.3|2426.8|2428.2|2424.7|232
1617253800000|2021-04-01 05:10:00|2430|2426.5|2430.4|2426.9|2432.1|2428.6|2429.9|2426.4|211
1617254100000|2021-04-01 05:15:00|2430.3|2426.8|2431.1|2427.6|2431.9|2428.7|2429.9|2426.4|233
1617254400000|2021-04-01 05:20:00|2431|2427.5|2431.3|2427.8|2432|2428.5|2430.4|2427.4|180
1617254700000|2021-04-01 05:25:00|2431.4|2427.9|2431.4|2427.9|2431.9|2428.4|2429.1|2425.9|258
1617255000000|2021-04-01 05:30:00|2431.3|2427.8|2430.3|2426.8|2431.6|2428.1|2426.9|2423.4|543
1617255300000|2021-04-01 05:35:00|2430.2|2426.7|2436.9|2433.4|2437.7|2434.2|2429.7|2426.2|471
1617255600000|2021-04-01 05:40:00|2437.1|2433.6|2440.7|2437.2|2441.4|2437.9|2436.2|2432.7|665
1617255900000|2021-04-01 05:45:00|2440.6|2437.1|2439|2435.5|2441.6|2438.1|2437.6|2434.8|568
1617256200000|2021-04-01 05:50:00|2438.9|2435.4|2438.6|2435.1|2439.8|2436.4|2437.2|2433.7|477
1617256500000|2021-04-01 05:55:00|2438.5|2435|2436.1|2432.6|2438.5|2435|2435.6|2432.1|310
1617256800000|2021-04-01 06:00:00|2435.9|2432.4|2430.5|2427|2436.3|2432.8|2429.8|2426.3|461
1617257100000|2021-04-01 06:05:00|2430.6|2427.1|2432|2428.5|2433.4|2429.9|2430|2426.5|487
1617257400000|2021-04-01 06:10:00|2431.8|2428.3|2429.3|2425.8|2431.8|2428.3|2427.5|2424.6|483
1617257700000|2021-04-01 06:15:00|2429.2|2425.7|2428.4|2424.9|2429.8|2426.6|2427.2|2424.3|477
1617258000000|2021-04-01 06:20:00|2428.3|2424.8|2431.8|2428.3|2433.5|2430.7|2427.5|2424|510
1617258300000|2021-04-01 06:25:00|2431.6|2428.1|2429.9|2426.4|2431.8|2428.3|2429.7|2426.2|390
1617258600000|2021-04-01 06:30:00|2429.8|2426.3|2432.9|2429.4|2433.6|2430.1|2429.6|2426.1|388
1617258900000|2021-04-01 06:35:00|2433|2429.5|2433.6|2430.1|2434|2430.5|2431.1|2428.3|354
1617259200000|2021-04-01 06:40:00|2433.5|2430|2439.7|2436.2|2440.2|2436.7|2433.5|2430|534
1617259500000|2021-04-01 06:45:00|2439.9|2436.4|2438.3|2434.8|2440.1|2436.6|2437.6|2434.1|424
1617259800000|2021-04-01 06:50:00|2438.2|2434.7|2433.5|2430|2438.7|2435.2|2432.9|2429.4|500
1617260100000|2021-04-01 06:55:00|2433.6|2430.1|2434.5|2431|2434.8|2431.8|2432.5|2429|579
1617260400000|2021-04-01 07:00:00|2434.4|2430.9|2435.3|2431.8|2436.2|2432.7|2433.4|2429.9|545
1617260700000|2021-04-01 07:05:00|2435.2|2431.7|2434.8|2431.3|2435.6|2432.6|2433.2|2429.7|500
1617261000000|2021-04-01 07:10:00|2434.7|2431.2|2440.9|2438.9|2441.7|2439|2434.6|2431.1|655
1617261300000|2021-04-01 07:15:00|2441|2439|2439.3|2437.3|2441.1|2439.1|2437.8|2435.8|601
1617261600000|2021-04-01 07:20:00|2439.4|2437.4|2440.8|2438.8|2441.4|2438.9|2438|2436|588
1617261900000|2021-04-01 07:25:00|2440.6|2438.6|2442.7|2439.2|2444.8|2442|2440.2|2438.2|751
1617262200000|2021-04-01 07:30:00|2442.8|2439.3|2446.4|2442.9|2446.7|2443.2|2442.8|2439.3|600
1617262500000|2021-04-01 07:35:00|2446.3|2442.8|2446.6|2443.1|2447.8|2444.9|2444.6|2441.9|455
1617262800000|2021-04-01 07:40:00|2446.5|2443|2447.8|2444.3|2450.9|2448.1|2446.4|2442.9|519
1617263100000|2021-04-01 07:45:00|2447.9|2444.4|2446.7|2443.2|2448.7|2445.2|2445.1|2441.8|355
1617263400000|2021-04-01 07:50:00|2446.5|2443|2446.9|2443.4|2446.9|2443.4|2444.4|2441.2|405
1617263700000|2021-04-01 07:55:00|2446.8|2443.3|2447.2|2445.2|2447.9|2445.2|2445.4|2442.2|433
1617264000000|2021-04-01 08:00:00|2447|2445|2447.9|2445.9|2450.5|2447.8|2445.5|2443.3|581
1617264300000|2021-04-01 08:05:00|2447.8|2445.8|2447.9|2444.4|2449.8|2447.2|2447.1|2444.4|517
1617264600000|2021-04-01 08:10:00|2448|2444.5|2447.3|2445.3|2448.5|2446.1|2446.4|2443.7|442
1617264900000|2021-04-01 08:15:00|2447.2|2445.2|2448.8|2446.8|2450.1|2447.6|2446.7|2444.3|438
1617265200000|2021-04-01 08:20:00|2448.7|2446.7|2446.3|2444.3|2449.3|2446.8|2445.1|2442.8|367
1617265500000|2021-04-01 08:25:00|2446.4|2444.4|2446.4|2444.4|2448.3|2446.1|2445.6|2443.6|362
1617265800000|2021-04-01 08:30:00|2446.3|2444.3|2446.9|2444.9|2447.6|2445.3|2444.6|2442.1|381
1617266100000|2021-04-01 08:35:00|2446.8|2444.8|2443.6|2441.6|2448.6|2446.3|2443.2|2440.3|423
1617266400000|2021-04-01 08:40:00|2443.7|2441.7|2441.5|2439.5|2444.6|2442.3|2441.4|2438.1|654
1617266700000|2021-04-01 08:45:00|2441.7|2439.7|2443.6|2441.6|2445.9|2443.2|2441.4|2438.7|616
1617267000000|2021-04-01 08:50:00|2443.7|2441.7|2442.9|2440.9|2444.1|2442.1|2442.3|2440.3|340
1617267300000|2021-04-01 08:55:00|2443|2441|2442.1|2440.1|2443.7|2441.7|2441.8|2439.8|304
1617267600000|2021-04-01 09:00:00|2442.3|2440.3|2439.6|2437.6|2443.6|2441.6|2439.2|2437.2|435
1617267900000|2021-04-01 09:05:00|2439.7|2437.7|2441.2|2437.7|2441.6|2439.6|2439.5|2437|428
1617268200000|2021-04-01 09:10:00|2441.1|2437.6|2438.4|2436.4|2442.8|2439.3|2437.9|2434.6|518
1617268500000|2021-04-01 09:15:00|2438.2|2436.2|2440.9|2438.9|2440.9|2438.9|2436.9|2434.9|453
1617268800000|2021-04-01 09:20:00|2440.8|2438.8|2439.4|2437.4|2441|2439|2438.1|2436.1|372
1617269100000|2021-04-01 09:25:00|2439.5|2437.5|2438.3|2436.3|2440|2438|2438.1|2436.1|297
1617269400000|2021-04-01 09:30:00|2438.2|2436.2|2440.9|2438.9|2441.4|2439.4|2437.8|2435.8|401
1617269700000|2021-04-01 09:35:00|2440.8|2438.8|2443.1|2439.6|2443.2|2440.3|2440.3|2437.7|327
1617270000000|2021-04-01 09:40:00|2442.3|2440.3|2440.7|2438.7|2443.3|2441.1|2440.4|2438.4|301
1617270300000|2021-04-01 09:45:00|2440.6|2438.6|2439.5|2437.5|2442|2439.5|2438.9|2436.5|310
1617270600000|2021-04-01 09:50:00|2439.4|2437.4|2439.4|2437.4|2441.9|2439.4|2439.2|2437.2|308
1617270900000|2021-04-01 09:55:00|2439.5|2437.5|2440.6|2438.6|2441.4|2439|2438.8|2436.7|329
1617271200000|2021-04-01 10:00:00|2440.7|2438.7|2438.4|2436.4|2441.3|2439.3|2438|2436|310
1617271500000|2021-04-01 10:05:00|2438.5|2436.5|2438.9|2436.9|2440.6|2437.8|2437.6|2435.3|305
1617271800000|2021-04-01 10:10:00|2438.7|2436.7|2440|2438|2440.9|2438.5|2438.5|2436.2|244
1617272100000|2021-04-01 10:15:00|2439.9|2437.9|2439.2|2437.2|2440.3|2438.3|2438.8|2436.4|324
1617272400000|2021-04-01 10:20:00|2439.8|2436.3|2440.4|2436.9|2440.6|2437.8|2437.9|2435.5|279
1617272700000|2021-04-01 10:25:00|2440.3|2436.8|2438|2434.5|2440.3|2437.6|2437.9|2434.4|264
1617273000000|2021-04-01 10:30:00|2437.9|2434.4|2435.6|2433.6|2438.3|2435.6|2435.3|2432.8|382
1617273300000|2021-04-01 10:35:00|2435.9|2433.9|2440|2436.5|2440.1|2436.6|2435.9|2433.1|284
1617273600000|2021-04-01 10:40:00|2440.2|2436.7|2439.9|2436.4|2441|2438.5|2438.3|2435.5|193
1617273900000|2021-04-01 10:45:00|2440|2436.5|2436.2|2434.2|2440.1|2437.4|2435.6|2433.1|288
1617274200000|2021-04-01 10:50:00|2436.3|2434.3|2435.2|2431.7|2436.6|2434.6|2432.8|2429.8|420
1617274500000|2021-04-01 10:55:00|2435.3|2431.8|2433.1|2429.6|2436.1|2433.5|2431.9|2429.1|507
1617274800000|2021-04-01 11:00:00|2433|2429.5|2432.7|2429.2|2435.4|2432.5|2430.9|2427.9|510
1617275100000|2021-04-01 11:05:00|2432.6|2429.1|2432.7|2430.7|2433.3|2430.9|2429.9|2427|301
1617275400000|2021-04-01 11:10:00|2432.4|2430.4|2432.9|2430.9|2433.8|2431.8|2431|2429|421
1617275700000|2021-04-01 11:15:00|2432.8|2430.8|2433.7|2431.7|2434.1|2431.8|2430.6|2428|409
1617276000000|2021-04-01 11:20:00|2433.8|2431.8|2432.8|2430.8|2435|2432.4|2431.9|2429.5|297
1617276300000|2021-04-01 11:25:00|2432.9|2430.9|2434.9|2432.9|2436.3|2433.4|2432.7|2430.5|423
1617276600000|2021-04-01 11:30:00|2434.8|2432.8|2435.1|2433.1|2436.1|2433.8|2433.1|2430.5|572
1617276900000|2021-04-01 11:35:00|2435.3|2433.3|2436.9|2434.9|2437.8|2435.5|2435.2|2432.3|335
1617277200000|2021-04-01 11:40:00|2437.1|2435.1|2437.8|2434.3|2437.9|2435.1|2435.4|2432.4|277
1617277500000|2021-04-01 11:45:00|2437.7|2434.2|2437.8|2435.8|2439.3|2436.4|2436.8|2434.1|385
1617277800000|2021-04-01 11:50:00|2437.9|2435.9|2440.6|2437.1|2440.7|2437.8|2436.9|2434|343
1617278100000|2021-04-01 11:55:00|2440.7|2437.2|2441.6|2438.1|2442.3|2439.6|2440|2437|380
1617278400000|2021-04-01 12:00:00|2441.7|2438.2|2441.6|2438.1|2444.2|2441.2|2439.7|2436.8|566
1617278700000|2021-04-01 12:05:00|2441.7|2438.2|2442.5|2440.5|2444.6|2441.7|2440.3|2437.5|583
1617279000000|2021-04-01 12:10:00|2442.6|2440.6|2446.6|2443.1|2448.8|2445.9|2442.5|2440|465
1617279300000|2021-04-01 12:15:00|2446.5|2443|2445.9|2442.4|2447.6|2444.6|2444.3|2441.4|469
1617279600000|2021-04-01 12:20:00|2445.6|2442.1|2450.3|2448.3|2450.4|2448.4|2443.1|2440.4|557
1617279900000|2021-04-01 12:25:00|2449.9|2447.9|2443.4|2439.9|2449.9|2447.9|2442.7|2439.7|418
1617280200000|2021-04-01 12:30:00|2443.5|2440|2447.7|2444.2|2448.1|2445.3|2441.7|2439.2|786
1617280500000|2021-04-01 12:35:00|2447.6|2444.1|2442.6|2440.6|2447.6|2444.9|2442.2|2439.5|745
1617280800000|2021-04-01 12:40:00|2442.8|2440.8|2443.4|2441.4|2445.9|2443.2|2441.8|2439.4|699
1617281100000|2021-04-01 12:45:00|2443.3|2441.3|2444.2|2442.2|2445.4|2443|2441.9|2439.7|694
1617281400000|2021-04-01 12:50:00|2444.8|2441.3|2443.8|2441.8|2447.3|2445.3|2442.6|2439.9|743
1617281700000|2021-04-01 12:55:00|2443.7|2441.7|2448.8|2446.8|2450.1|2448.1|2443.7|2441.7|720
1617282000000|2021-04-01 13:00:00|2448.7|2446.7|2468.6|2465.1|2469.4|2466.2|2448.7|2446.7|1345
1617282300000|2021-04-01 13:05:00|2468.5|2465|2468.7|2465.2|2471.5|2468.8|2466.1|2463.5|1145
1617282600000|2021-04-01 13:10:00|2468.8|2465.3|2468.7|2466.7|2470.9|2468.9|2466.2|2464.1|869
1617282900000|2021-04-01 13:15:00|2469.4|2467.4|2464.1|2462.1|2471.1|2469.1|2463.8|2461.8|787
1617283200000|2021-04-01 13:20:00|2464.2|2462.2|2463.5|2461.5|2465.7|2463.1|2462.5|2460.1|853
1617283500000|2021-04-01 13:25:00|2463.7|2461.7|2466.7|2463.2|2466.9|2464|2462.8|2460.2|850
1617283800000|2021-04-01 13:30:00|2466.6|2463.1|2465.4|2463.4|2469.8|2467.8|2462.9|2459.7|690
1617284100000|2021-04-01 13:35:00|2465.3|2463.3|2469.7|2467.7|2471|2468.5|2464.6|2462.6|646
1617284400000|2021-04-01 13:40:00|2469.5|2467.5|2466.7|2463.2|2470.8|2468.8|2466.5|2463|570
1617284700000|2021-04-01 13:45:00|2466.9|2463.4|2467.6|2464.1|2471|2467.5|2466|2462.5|724
1617285000000|2021-04-01 13:50:00|2467.5|2464|2470|2468|2475.9|2473.9|2467.3|2464|964
1617285300000|2021-04-01 13:55:00|2469.8|2467.8|2467.4|2463.9|2472.1|2469.8|2464.9|2461.8|635
1617285600000|2021-04-01 14:00:00|2467|2463.5|2466.3|2464.3|2470.9|2468.2|2464.2|2460.7|1170
1617285900000|2021-04-01 14:05:00|2466.1|2464.1|2463.9|2461.9|2466.9|2464.9|2462.2|2460.2|891
1617286200000|2021-04-01 14:10:00|2463.8|2461.8|2461.8|2459.8|2465.5|2463|2460.2|2458.1|938
1617286500000|2021-04-01 14:15:00|2462.1|2460.1|2461.2|2459.2|2464.2|2462.2|2459.2|2457.1|841
1617286800000|2021-04-01 14:20:00|2460.9|2458.9|2460.5|2458.5|2462.7|2460.6|2459|2457|885
1617287100000|2021-04-01 14:25:00|2460.6|2458.6|2464.2|2460.7|2464.8|2462.8|2460.5|2458.5|866
1617287400000|2021-04-01 14:30:00|2464.3|2460.8|2465.1|2463.1|2466.1|2463.7|2463.1|2460.6|561
1617287700000|2021-04-01 14:35:00|2465.5|2463.5|2458.4|2454.9|2468.4|2465.8|2457.4|2454.8|742
1617288000000|2021-04-01 14:40:00|2458.3|2454.8|2465.8|2462.3|2466.6|2464|2457.1|2454.3|743
1617288300000|2021-04-01 14:45:00|2465.7|2462.2|2466.9|2464.9|2467.5|2465.5|2464.1|2462|713
1617288600000|2021-04-01 14:50:00|2467|2465|2470.3|2468.3|2472.9|2470.2|2466.9|2464.3|680
1617288900000|2021-04-01 14:55:00|2470.4|2468.4|2471|2469|2473.3|2471|2470.1|2468.1|674
1617289200000|2021-04-01 15:00:00|2470.9|2468.9|2474|2472|2475.9|2473.7|2470.7|2468.5|575
1617289500000|2021-04-01 15:05:00|2474.2|2472.2|2471.7|2469.7|2475.9|2473.9|2471|2468.1|590
1617289800000|2021-04-01 15:10:00|2471.6|2469.6|2474.8|2472.8|2474.8|2472.8|2471.5|2469.5|518
1617290100000|2021-04-01 15:15:00|2474.9|2472.9|2473.9|2470.4|2477.1|2475.1|2473.1|2470.4|625
1617290400000|2021-04-01 15:20:00|2474.1|2470.6|2478.9|2476.9|2479.3|2477.3|2472|2470|587
1617290700000|2021-04-01 15:25:00|2478.8|2476.8|2474.4|2472.4|2480.4|2478.4|2474.2|2471.6|618
1617291000000|2021-04-01 15:30:00|2474.5|2472.5|2478.5|2476.5|2480.1|2477.3|2474.2|2471.7|667
1617291300000|2021-04-01 15:35:00|2478.6|2476.6|2481.1|2477.6|2485.9|2483.9|2478.3|2475.8|764
1617291600000|2021-04-01 15:40:00|2481.2|2477.7|2480.3|2478.3|2484.2|2481.8|2479.7|2477.7|707
1617291900000|2021-04-01 15:45:00|2480.4|2478.4|2481.7|2479.7|2483.5|2481.2|2480.2|2478.2|642
1617292200000|2021-04-01 15:50:00|2481.9|2479.9|2480.6|2478.6|2484|2480.9|2480.5|2477.6|608
1617292500000|2021-04-01 15:55:00|2480.5|2478.5|2477.8|2475.8|2482|2479.2|2476.9|2473.9|713
1617292800000|2021-04-01 16:00:00|2477.9|2475.9|2479.2|2477.2|2481.2|2479.2|2477.1|2474.5|511
1617293100000|2021-04-01 16:05:00|2479.3|2477.3|2481.6|2479.6|2482.1|2480.1|2479.3|2477|457
1617293400000|2021-04-01 16:10:00|2481.7|2479.7|2479.5|2477.5|2482.2|2480.2|2479.2|2476.6|433
1617293700000|2021-04-01 16:15:00|2479.6|2477.6|2481.2|2479.2|2481.7|2479.7|2478.3|2476.3|491
1617294000000|2021-04-01 16:20:00|2481|2479|2480.4|2478.4|2482.1|2480.1|2480.2|2478.2|308
1617294300000|2021-04-01 16:25:00|2480.3|2478.3|2481.1|2479.1|2481.5|2479.3|2480|2477.5|174
1617294600000|2021-04-01 16:30:00|2481.2|2479.2|2481.8|2479.8|2482.7|2480|2480.6|2478|261
1617294900000|2021-04-01 16:35:00|2481.9|2479.9|2482.1|2480.1|2483.3|2480.9|2481.1|2478.4|213
1617295200000|2021-04-01 16:40:00|2482|2480|2481.9|2479.9|2482.7|2480.7|2480.9|2478.7|265
1617295500000|2021-04-01 16:45:00|2481.8|2479.8|2481.2|2479.2|2482.2|2480.2|2481|2479|234
1617295800000|2021-04-01 16:50:00|2481.1|2479.1|2478.4|2476.4|2481.1|2479.1|2477.3|2475.3|320
1617296100000|2021-04-01 16:55:00|2478.5|2476.5|2481.6|2479.6|2482.1|2480.1|2478.4|2476.4|353
1617296400000|2021-04-01 17:00:00|2481.4|2479.4|2481.9|2479.9|2482.7|2480.7|2481.1|2478.7|278
1617296700000|2021-04-01 17:05:00|2481.8|2479.8|2482.8|2480.8|2483.1|2481.1|2481.1|2479.1|225
1617297000000|2021-04-01 17:10:00|2482.7|2480.7|2484.7|2482.7|2486|2483.8|2482.7|2480.7|289
1617297300000|2021-04-01 17:15:00|2484.8|2482.8|2486.1|2484.1|2487.1|2485.1|2484.8|2482.8|315
1617297600000|2021-04-01 17:20:00|2486.2|2484.2|2491|2489|2492.9|2490.9|2486|2484|460
1617297900000|2021-04-01 17:25:00|2491.1|2489.1|2491.5|2489.5|2493.2|2490.8|2490.8|2488.1|470
1617298200000|2021-04-01 17:30:00|2491.6|2489.6|2492.8|2490.8|2493.2|2491.2|2491.2|2489.2|340
1617298500000|2021-04-01 17:35:00|2492.9|2490.9|2493.9|2491.9|2494|2492|2491.6|2489.4|280
1617298800000|2021-04-01 17:40:00|2494|2492|2493.7|2491.7|2494.8|2492|2491.9|2489.4|314
1617299100000|2021-04-01 17:45:00|2493.6|2491.6|2491.1|2489.1|2494.5|2492.1|2490.3|2488.1|277
1617299400000|2021-04-01 17:50:00|2491|2489|2490.5|2487|2491.1|2489.1|2489.1|2486.7|340
1617299700000|2021-04-01 17:55:00|2490.6|2487.1|2492.1|2490.1|2492.6|2490.6|2488.7|2486|369
1617300000000|2021-04-01 18:00:00|2492.2|2490.2|2490.4|2488.4|2492.8|2490.8|2489.4|2486.9|378
1617300300000|2021-04-01 18:05:00|2490.2|2488.2|2490.9|2488.9|2493.4|2490.7|2490.2|2487.8|295
1617300600000|2021-04-01 18:10:00|2491.9|2488.4|2490.2|2486.7|2492.3|2489.6|2489.6|2486.5|304
1617300900000|2021-04-01 18:15:00|2489.9|2486.4|2488.4|2486.4|2490.5|2488.2|2487.9|2485.4|255
1617301200000|2021-04-01 18:20:00|2488.5|2486.5|2489.9|2487.9|2490.2|2488.2|2487.9|2485.4|303
1617301500000|2021-04-01 18:25:00|2489.8|2487.8|2491.5|2489.5|2492.2|2490.2|2488.8|2486.8|320
1617301800000|2021-04-01 18:30:00|2491.4|2489.4|2488.5|2485|2491.4|2489.4|2488.4|2484.9|278
1617302100000|2021-04-01 18:35:00|2488.4|2484.9|2487.5|2485.5|2488.5|2485.8|2486.4|2483.6|241
1617302400000|2021-04-01 18:40:00|2487.6|2485.6|2487.5|2485.5|2487.8|2485.8|2487.3|2485.3|137
1617302700000|2021-04-01 18:45:00|2487.6|2485.6|2487.3|2485.3|2488.7|2485.9|2486.2|2483.7|239
1617303000000|2021-04-01 18:50:00|2487.6|2485.6|2487.1|2485.1|2488.6|2486.1|2486.7|2484.1|190
1617303300000|2021-04-01 18:55:00|2487.2|2485.2|2486.8|2484.8|2487.9|2485.5|2486.2|2483.5|195
1617303600000|2021-04-01 19:00:00|2486.7|2484.7|2488.7|2485.2|2489.1|2486.4|2485.3|2482.7|266
1617303900000|2021-04-01 19:05:00|2488.4|2484.9|2488.5|2486.5|2489.3|2486.6|2486.6|2484.2|266
1617304200000|2021-04-01 19:10:00|2488.4|2486.4|2492.2|2488.7|2492.4|2489.7|2488.1|2485|204
1617304500000|2021-04-01 19:15:00|2492|2488.5|2490.6|2487.1|2492|2489.3|2489.7|2486.8|245
1617304800000|2021-04-01 19:20:00|2489.3|2487.3|2488.4|2486.4|2490.8|2488.1|2488.4|2485.1|252
1617305100000|2021-04-01 19:25:00|2489.3|2485.8|2490.6|2487.1|2491|2487.7|2488.6|2485.3|240
1617305400000|2021-04-01 19:30:00|2490.7|2487.2|2492.6|2489.1|2493|2490.3|2490.2|2486.7|269
1617305700000|2021-04-01 19:35:00|2492.5|2489|2494.2|2490.7|2494.6|2492.1|2492.3|2488.8|269
1617306000000|2021-04-01 19:40:00|2494.1|2490.6|2492.8|2490.8|2494.5|2491.9|2492.4|2489.9|232
1617306300000|2021-04-01 19:45:00|2492.7|2490.7|2493.2|2491.2|2493.5|2491.4|2492.1|2489.3|152
1617306600000|2021-04-01 19:50:00|2493.1|2491.1|2494.7|2492.7|2495.4|2492.7|2492.6|2490|253
1617306900000|2021-04-01 19:55:00|2494.6|2492.6|2495.5|2492|2495.9|2493.9|2494.1|2491.2|365
1617307200000|2021-04-01 20:00:00|2495.7|2492.2|2492.9|2489.4|2496|2493.2|2492.5|2489.1|225
1617307500000|2021-04-01 20:05:00|2493.4|2489.9|2493.4|2489.9|2494.2|2491.3|2492.4|2489.1|137
1617307800000|2021-04-01 20:10:00|2493.5|2490|2492.2|2488.7|2494.8|2491.3|2491.6|2488.6|146
1617308100000|2021-04-01 20:15:00|2492.3|2488.8|2492.8|2489.3|2493.3|2490.5|2491.3|2487.8|134
1617308400000|2021-04-01 20:20:00|2492.7|2489.2|2493.5|2490|2494.3|2491.4|2491.9|2488.9|144
1617308700000|2021-04-01 20:25:00|2493.4|2489.9|2494|2490.5|2494.8|2491.5|2492.2|2489.3|125
1617309000000|2021-04-01 20:30:00|2493.9|2490.4|2495.5|2492|2496.6|2493.8|2492.8|2489.4|179
1617309300000|2021-04-01 20:35:00|2495.6|2492.1|2495.6|2492.1|2497|2493.9|2494.9|2491.4|323
1617309600000|2021-04-01 20:40:00|2495.5|2492|2495.8|2493.8|2496.9|2493.8|2493.5|2490.7|128
1617309900000|2021-04-01 20:45:00|2495.6|2493.6|2497.4|2493.9|2497.9|2495|2495.2|2491.7|178
1617310200000|2021-04-01 20:50:00|2497.3|2493.8|2500.3|2494|2500.6|2495.6|2496.6|2492.4|133
1617310500000|2021-04-01 20:55:00|2500.2|2494.1|2500.1|2494.1|2503.1|2496.6|2497.5|2490.5|182
1617573600000|2021-04-04 22:00:00|2495|2488.7|2498|2494.5|2510|2499.3|2493|2484|512
1617573900000|2021-04-04 22:05:00|2497.7|2494.2|2497.2|2493.7|2499.7|2495.7|2494.7|2491.2|367
1617574200000|2021-04-04 22:10:00|2497.3|2493.8|2496|2492.5|2498.9|2495.4|2495.4|2491.9|242
1617574500000|2021-04-04 22:15:00|2495.6|2492.1|2499.1|2495.6|2499.6|2496.1|2495.6|2492.1|176
1617574800000|2021-04-04 22:20:00|2500.3|2496.8|2503.5|2498.2|2503.5|2498.7|2497|2493.5|253
1617575100000|2021-04-04 22:25:00|2501.8|2498.3|2502.3|2498.8|2505.6|2500.5|2500.8|2497.3|241
1617575400000|2021-04-04 22:30:00|2502.8|2499.3|2503.5|2500|2503.9|2500.4|2499.2|2495.5|223
1617575700000|2021-04-04 22:35:00|2503.7|2500.2|2503.6|2500.1|2504.6|2501.1|2502.2|2498.7|276
1617576000000|2021-04-04 22:40:00|2503.7|2500.2|2503.4|2499.9|2504.5|2501|2501.6|2498.1|266
1617576300000|2021-04-04 22:45:00|2503.2|2499.7|2503.6|2500.1|2504.9|2501.4|2502|2498.5|207
1617576600000|2021-04-04 22:50:00|2502.8|2499.3|2503.6|2500.1|2503.9|2500.4|2501.2|2497.7|222
1617576900000|2021-04-04 22:55:00|2503.5|2500|2502|2498.5|2504.3|2500.8|2501.7|2498.2|193
1617577200000|2021-04-04 23:00:00|2502.1|2498.6|2501.7|2498.2|2503.1|2499.6|2500.9|2497.4|147
1617577500000|2021-04-04 23:05:00|2501.6|2498.1|2500.3|2496.8|2502.6|2499.1|2499|2495.5|142
1617577800000|2021-04-04 23:10:00|2500.2|2496.7|2500.5|2497|2502.4|2498.9|2500.2|2496.7|150
1617578100000|2021-04-04 23:15:00|2500.7|2497.2|2499.5|2496|2501.3|2497.8|2498.8|2495.3|144
1617578400000|2021-04-04 23:20:00|2499.4|2495.9|2501.9|2498.4|2501.9|2498.4|2499|2495.5|197
1617578700000|2021-04-04 23:25:00|2502|2498.5|2500.9|2497.4|2502|2498.5|2500.4|2496.9|87
1617579000000|2021-04-04 23:30:00|2500.8|2497.3|2501.3|2497.8|2502|2498.5|2499.3|2495.8|194
1617579300000|2021-04-04 23:35:00|2501.2|2497.7|2500.3|2496.8|2501.3|2497.8|2499.5|2496|140
1617579600000|2021-04-04 23:40:00|2500.2|2496.7|2498.6|2495.1|2500.4|2496.9|2498.6|2495.1|125
1617579900000|2021-04-04 23:45:00|2498.7|2495.2|2497.7|2494.2|2499.2|2495.7|2496.9|2493.4|209
1617580200000|2021-04-04 23:50:00|2497.8|2494.3|2496.9|2493.4|2498.9|2495.4|2495.6|2492.1|216
1617580500000|2021-04-04 23:55:00|2496.7|2493.2|2503|2499.5|2504.5|2501|2496.7|2493.2|246
1617580800000|2021-04-05 00:00:00|2503.1|2499.6|2500.9|2497.4|2503.7|2500.2|2500.5|2497|245
1617581100000|2021-04-05 00:05:00|2501|2497.5|2499.3|2495.8|2502.2|2498.7|2498.9|2495.4|179
1617581400000|2021-04-05 00:10:00|2499.1|2495.6|2500|2496.5|2501.5|2498|2499.1|2495.6|184
1617581700000|2021-04-05 00:15:00|2500.1|2496.6|2502.5|2499|2504.1|2500.6|2499.3|2495.8|215
1617582000000|2021-04-05 00:20:00|2502.4|2498.9|2503.9|2500.4|2504.6|2501.1|2501.4|2497.9|206
1617582300000|2021-04-05 00:25:00|2503.2|2499.7|2502|2498.5|2503.7|2500.2|2501.5|2498|244
1617582600000|2021-04-05 00:30:00|2502.1|2498.6|2501.5|2498|2502.4|2498.9|2499.9|2496.4|201
1617582900000|2021-04-05 00:35:00|2501.6|2498.1|2502|2498.5|2502.4|2498.9|2500.6|2497.1|182
1617583200000|2021-04-05 00:40:00|2501.9|2498.4|2502.1|2498.6|2502.7|2499.2|2501.3|2497.8|172
1617583500000|2021-04-05 00:45:00|2502.2|2498.7|2503.3|2499.8|2503.5|2500|2501.8|2498.3|111
1617583800000|2021-04-05 00:50:00|2503.4|2499.9|2503.8|2500.3|2505.2|2501.7|2503.3|2499.8|259
1617584100000|2021-04-05 00:55:00|2503.9|2500.4|2501.4|2497.9|2504.3|2500.8|2501|2497.5|252
1617584400000|2021-04-05 01:00:00|2501.5|2498|2504.7|2501.2|2504.8|2501.3|2501|2497.5|171
1617584700000|2021-04-05 01:05:00|2504.8|2501.3|2505.1|2501.6|2506.7|2503.2|2504.4|2500.9|202
1617585000000|2021-04-05 01:10:00|2505|2501.5|2504.6|2501.1|2505.6|2502.1|2503.7|2500.2|167
1617585300000|2021-04-05 01:15:00|2504.7|2501.2|2502.6|2499.1|2505.1|2501.6|2502.6|2499.1|183
1617585600000|2021-04-05 01:20:00|2502.9|2499.4|2504.2|2500.7|2504.4|2500.9|2501.4|2497.9|199
1617585900000|2021-04-05 01:25:00|2504.3|2500.8|2503.5|2500|2504.4|2500.9|2500.5|2497|212
1617586200000|2021-04-05 01:30:00|2503.4|2499.9|2502|2498.5|2504.1|2500.6|2501.6|2498.1|123
1617586500000|2021-04-05 01:35:00|2502.2|2498.7|2504|2500.5|2504.6|2501.1|2502.1|2498.6|161
1617586800000|2021-04-05 01:40:00|2504.2|2500.7|2503.8|2500.3|2504.2|2501.2|2503.1|2499.6|106
1617587100000|2021-04-05 01:45:00|2503.9|2500.4|2505.5|2502|2505.9|2502.7|2503.6|2500.1|152
1617587400000|2021-04-05 01:50:00|2505.7|2502.2|2502.4|2498.9|2506|2502.5|2501.7|2498.2|182
1617587700000|2021-04-05 01:55:00|2502.1|2498.6|2500.5|2497|2502.9|2499.4|2500.4|2496.9|136
1617588000000|2021-04-05 02:00:00|2500.6|2497.1|2501.8|2498.3|2502.4|2498.9|2500.4|2496.9|183
1617588300000|2021-04-05 02:05:00|2501.9|2498.4|2499.6|2496.1|2502|2498.5|2499|2495.5|155
1617588600000|2021-04-05 02:10:00|2499.7|2496.2|2498.9|2495.4|2499.9|2496.4|2498.3|2494.8|169
1617588900000|2021-04-05 02:15:00|2498.8|2495.3|2495.6|2492.1|2499|2495.5|2494.9|2491.8|204
1617589200000|2021-04-05 02:20:00|2495.7|2492.2|2495.2|2491.7|2496.3|2493.2|2494.8|2491.5|129
1617589500000|2021-04-05 02:25:00|2495.1|2491.6|2495|2491.5|2496|2493.2|2494.4|2491.2|152
1617589800000|2021-04-05 02:30:00|2495.1|2491.6|2493.1|2489.6|2495.6|2492.1|2492.5|2489.3|165
1617590100000|2021-04-05 02:35:00|2493.6|2490.1|2493.5|2490|2494.2|2491.2|2492.2|2489.2|176
1617590400000|2021-04-05 02:40:00|2493.8|2490.3|2492.9|2489.4|2493.9|2491.1|2492.2|2488.7|123
1617590700000|2021-04-05 02:45:00|2493.1|2489.6|2493|2489.5|2493.6|2490.1|2492|2488.5|101
1617591000000|2021-04-05 02:50:00|2493.1|2489.6|2492.5|2489|2493.6|2490.5|2492|2488.5|129
1617591300000|2021-04-05 02:55:00|2492.4|2488.9|2493.3|2489.8|2494.2|2490.7|2492.3|2488.8|147
1617591600000|2021-04-05 03:00:00|2493.4|2489.9|2494.3|2490.8|2494.9|2491.4|2492.8|2489.6|104
1617591900000|2021-04-05 03:05:00|2494.4|2490.9|2494.2|2490.7|2495|2491.5|2493.7|2490.2|74
1617592200000|2021-04-05 03:10:00|2494.1|2490.6|2494.2|2490.7|2494.4|2490.9|2493.7|2490.2|41
1617592500000|2021-04-05 03:15:00|2494.3|2490.8|2495|2491.5|2495.2|2491.7|2493.6|2490.1|64
1617592800000|2021-04-05 03:20:00|2494.9|2491.4|2494.7|2491.2|2495.1|2491.6|2493.9|2490.4|96
1617593100000|2021-04-05 03:25:00|2494.5|2491|2493.5|2490|2495.2|2491.7|2493.5|2490|110
1617593400000|2021-04-05 03:30:00|2493.7|2490.2|2492.5|2489|2494.1|2490.6|2492.5|2489|100
1617593700000|2021-04-05 03:35:00|2492.6|2489.1|2490.5|2487|2493|2489.5|2490.1|2486.6|130
1617594000000|2021-04-05 03:40:00|2490.6|2487.1|2489.6|2486.1|2490.9|2487.4|2489.5|2486|92
1617594300000|2021-04-05 03:45:00|2489.5|2486|2490.1|2486.6|2490.7|2487.2|2488.6|2485.1|126
1617594600000|2021-04-05 03:50:00|2490.2|2486.7|2489.3|2485.8|2490.6|2487.1|2488.9|2485.4|95
1617594900000|2021-04-05 03:55:00|2489.4|2485.9|2490.5|2487|2491|2487.6|2489|2485.8|121
1617595200000|2021-04-05 04:00:00|2490.6|2487.1|2489.9|2486.4|2491|2488.1|2488.6|2485.1|136
1617595500000|2021-04-05 04:05:00|2490|2486.5|2487.5|2484|2490.1|2486.6|2486.9|2483.4|173
1617595800000|2021-04-05 04:10:00|2487.4|2483.9|2484.5|2481|2487.5|2484|2483.8|2480.3|160
1617596100000|2021-04-05 04:15:00|2484.6|2481.1|2483.2|2479.7|2485.9|2482.4|2483|2479.5|148
1617596400000|2021-04-05 04:20:00|2483.4|2479.9|2484|2480.5|2484.5|2481|2483.2|2479.7|93
1617596700000|2021-04-05 04:25:00|2484.1|2480.6|2484.2|2480.7|2484.5|2481|2482.5|2479|121
1617597000000|2021-04-05 04:30:00|2483.9|2480.4|2482.4|2478.9|2484.1|2480.6|2481.4|2477.9|147
1617597300000|2021-04-05 04:35:00|2482.3|2478.8|2482.2|2478.7|2482.6|2479.1|2480.3|2476.8|190
1617597600000|2021-04-05 04:40:00|2482.1|2478.6|2481.1|2477.6|2483.1|2479.6|2480.9|2477.4|156
1617597900000|2021-04-05 04:45:00|2481.4|2477.9|2482.2|2478.7|2482.4|2478.9|2480.5|2477|148
1617598200000|2021-04-05 04:50:00|2482.4|2478.9|2481.1|2477.6|2483.3|2479.8|2481|2477.5|182
1617598500000|2021-04-05 04:55:00|2481.5|2478|2481.5|2478|2482.8|2479.3|2480.9|2477.4|204
1617598800000|2021-04-05 05:00:00|2481.7|2478.2|2480.7|2477.2|2482.1|2478.6|2480|2476.5|186
1617599100000|2021-04-05 05:05:00|2481|2477.5|2481.5|2478|2481.9|2478.4|2480.1|2476.6|138
1617599400000|2021-04-05 05:10:00|2482.4|2478.9|2483.7|2480.2|2484.1|2480.6|2482|2478.5|186
1617599700000|2021-04-05 05:15:00|2483.8|2480.3|2483.6|2480.1|2484.4|2480.9|2482.6|2479.1|133
1617600000000|2021-04-05 05:20:00|2483.5|2480|2483|2479.5|2484.6|2481.1|2482.8|2479.3|136
1617600300000|2021-04-05 05:25:00|2483.2|2479.7|2481.6|2478.1|2484.6|2481.1|2481.4|2477.9|177
1617600600000|2021-04-05 05:30:00|2481.5|2478|2481.6|2478.1|2481.8|2478.3|2479|2475.5|227
1617600900000|2021-04-05 05:35:00|2481.2|2477.7|2481|2477.5|2481.8|2478.3|2480.1|2476.6|162
1617601200000|2021-04-05 05:40:00|2480.9|2477.4|2478.1|2474.6|2481.6|2478.1|2477.8|2474.3|220
1617601500000|2021-04-05 05:45:00|2478.2|2474.7|2477.7|2474.2|2478.7|2475.2|2476.7|2473.2|185
1617601800000|2021-04-05 05:50:00|2477.8|2474.3|2473.7|2470.2|2478.1|2474.6|2473.4|2469.9|243
1617602100000|2021-04-05 05:55:00|2473.6|2470.1|2466|2462.5|2473.7|2470.2|2465.8|2462.3|315
1617602400000|2021-04-05 06:00:00|2466.2|2462.7|2465|2461.5|2466.4|2462.9|2462.7|2459.2|417
1617602700000|2021-04-05 06:05:00|2465.1|2461.6|2465.3|2461.8|2466.2|2462.7|2463.7|2460.2|308
1617603000000|2021-04-05 06:10:00|2465|2461.5|2469|2465.5|2469.6|2466.1|2464.9|2461.4|212
1617603300000|2021-04-05 06:15:00|2469.2|2465.7|2471.1|2467.6|2471.4|2467.9|2468.7|2465.2|277
1617603600000|2021-04-05 06:20:00|2471.2|2467.7|2473.9|2470.4|2474.6|2471.1|2471|2467.5|320
1617603900000|2021-04-05 06:25:00|2473.5|2470|2475.5|2472|2476.2|2472.7|2473.1|2469.6|244
1617604200000|2021-04-05 06:30:00|2475.8|2472.3|2476|2472.5|2476.4|2472.9|2474.9|2471.4|214
1617604500000|2021-04-05 06:35:00|2475.8|2472.3|2476.5|2473|2476.9|2473.5|2475.4|2471.9|222
1617604800000|2021-04-05 06:40:00|2476.6|2473.1|2477.5|2474|2478.7|2475.2|2476|2472.5|258
1617605100000|2021-04-05 06:45:00|2477.4|2473.9|2476.6|2473.1|2477.6|2474.1|2475.7|2472.2|270
1617605400000|2021-04-05 06:50:00|2476.5|2473|2478.3|2474.8|2479.3|2475.8|2476.5|2473|186
1617605700000|2021-04-05 06:55:00|2478.6|2475.1|2477.2|2473.7|2478.8|2475.3|2476.2|2473.2|245
1617606000000|2021-04-05 07:00:00|2477.5|2474|2475.1|2471.6|2477.6|2474.1|2474|2470.5|331
1617606300000|2021-04-05 07:05:00|2475.2|2471.7|2481.9|2478.4|2482.2|2478.7|2474.7|2471.2|380
1617606600000|2021-04-05 07:10:00|2482|2478.5|2478.6|2475.1|2482.1|2478.6|2477.9|2474.4|281
1617606900000|2021-04-05 07:15:00|2478.5|2475|2478.5|2475|2480.1|2477.3|2477.8|2474.3|229
1617607200000|2021-04-05 07:20:00|2478.4|2474.9|2476.5|2473|2478.7|2475.2|2475.7|2472.2|209
1617607500000|2021-04-05 07:25:00|2476.6|2473.1|2478.3|2474.8|2478.3|2474.8|2475|2471.5|229
1617607800000|2021-04-05 07:30:00|2478.4|2474.9|2478.4|2474.9|2479.9|2476.4|2477.1|2473.6|244
1617608100000|2021-04-05 07:35:00|2479.1|2475.6|2476.3|2472.8|2480|2476.5|2475.4|2471.9|253
1617608400000|2021-04-05 07:40:00|2476.2|2472.7|2476.6|2473.1|2477.2|2473.7|2475.5|2472|228
1617608700000|2021-04-05 07:45:00|2476.7|2473.2|2474.7|2471.2|2476.9|2473.4|2474.2|2470.7|236
1617609000000|2021-04-05 07:50:00|2474.8|2471.3|2477.6|2474.1|2477.7|2474.2|2473.5|2470|230
1617609300000|2021-04-05 07:55:00|2477.5|2474|2477.2|2473.7|2477.6|2474.9|2475.8|2472.3|200
1617609600000|2021-04-05 08:00:00|2477.3|2473.8|2477.5|2474|2477.6|2474.1|2475.4|2471.9|306
1617609900000|2021-04-05 08:05:00|2477.4|2473.9|2480.9|2477.4|2481.3|2477.8|2477.4|2473.9|357
1617610200000|2021-04-05 08:10:00|2481|2477.5|2481.9|2478.4|2482.3|2478.9|2480.2|2476.7|246
1617610500000|2021-04-05 08:15:00|2481.8|2478.3|2483.2|2479.7|2483.7|2480.2|2481.2|2477.7|238
1617610800000|2021-04-05 08:20:00|2483.6|2480.1|2483.3|2479.8|2484.4|2480.9|2482.9|2479.4|198
1617611100000|2021-04-05 08:25:00|2483.6|2480.1|2483.9|2480.4|2484.6|2481.3|2482.1|2478.6|282
1617611400000|2021-04-05 08:30:00|2483.8|2480.3|2487.4|2483.9|2487.6|2484.1|2483|2479.5|329
1617611700000|2021-04-05 08:35:00|2487.2|2483.7|2484|2480.5|2487.7|2484.2|2484|2480.5|320
1617612000000|2021-04-05 08:40:00|2484.2|2480.7|2482.1|2478.6|2484.7|2481.2|2481.5|2478|227
1617612300000|2021-04-05 08:45:00|2482|2478.5|2483.5|2480|2483.9|2480.4|2481.4|2477.9|192
1617612600000|2021-04-05 08:50:00|2483.4|2479.9|2482.6|2479.1|2483.5|2480|2482.3|2478.8|199
1617612900000|2021-04-05 08:55:00|2482.5|2479|2479.7|2476.2|2483.3|2479.8|2479.4|2475.9|239
1617613200000|2021-04-05 09:00:00|2479.6|2476.1|2480.2|2476.7|2480.2|2476.7|2477.3|2473.8|295
1617613500000|2021-04-05 09:05:00|2480.1|2476.6|2479.2|2475.7|2480.6|2477.1|2478.4|2474.9|222
1617613800000|2021-04-05 09:10:00|2479.3|2475.8|2479.6|2476.1|2480|2476.5|2478.1|2474.6|187
1617614100000|2021-04-05 09:15:00|2479.7|2476.2|2479.1|2475.6|2479.9|2476.4|2478.6|2475.1|169
1617614400000|2021-04-05 09:20:00|2479.5|2476|2479.2|2475.7|2480.1|2476.6|2478.3|2474.8|184
1617614700000|2021-04-05 09:25:00|2479.3|2475.8|2478.4|2474.9|2479.6|2476.1|2477.9|2474.4|225
1617615000000|2021-04-05 09:30:00|2478.5|2475|2479|2475.5|2479.8|2476.3|2477.6|2474.1|199
1617615300000|2021-04-05 09:35:00|2478.6|2475.1|2480.6|2477.1|2481.1|2477.6|2478|2474.5|241
1617615600000|2021-04-05 09:40:00|2480.8|2477.3|2481.5|2478|2481.7|2478.2|2480.1|2476.6|196
1617615900000|2021-04-05 09:45:00|2481.6|2478.1|2481.5|2478|2482|2478.5|2480.3|2476.8|171
1617616200000|2021-04-05 09:50:00|2481.7|2478.2|2481.7|2478.2|2482.3|2478.8|2481.4|2477.9|112
1617616500000|2021-04-05 09:55:00|2481.6|2478.1|2481.3|2477.8|2481.8|2478.3|2480.8|2477.3|171
1617616800000|2021-04-05 10:00:00|2481.2|2477.7|2477.6|2474.1|2482.6|2479.1|2477.6|2474.1|258
1617617100000|2021-04-05 10:05:00|2477.7|2474.2|2479.7|2476.2|2480|2476.5|2477.6|2474.1|282
1617617400000|2021-04-05 10:10:00|2479.8|2476.3|2481.2|2477.7|2481.4|2477.9|2479.1|2475.9|189
1617617700000|2021-04-05 10:15:00|2481.3|2477.8|2481.9|2478.4|2482|2478.6|2480.5|2477|166
1617618000000|2021-04-05 10:20:00|2481.8|2478.3|2481.5|2478|2482.2|2479|2480.8|2477.6|203
1617618300000|2021-04-05 10:25:00|2481.7|2478.2|2483.5|2480|2483.8|2481|2480.8|2477.6|243
1617618600000|2021-04-05 10:30:00|2483.4|2479.9|2479.7|2476.2|2483.5|2480.2|2479.4|2475.9|317
1617618900000|2021-04-05 10:35:00|2479.6|2476.1|2480.5|2477|2480.8|2477.3|2479.3|2475.8|275
1617619200000|2021-04-05 10:40:00|2480.3|2476.8|2480.7|2477.2|2481.1|2477.6|2479.6|2476.1|152
1617619500000|2021-04-05 10:45:00|2480.6|2477.1|2481.5|2478|2482.1|2478.6|2480.4|2476.9|155
1617619800000|2021-04-05 10:50:00|2481.4|2477.9|2482.4|2478.9|2482.9|2479.4|2480|2476.5|189
1617620100000|2021-04-05 10:55:00|2482.3|2478.8|2482.1|2478.6|2484.7|2481.2|2481.9|2478.4|201
1617620400000|2021-04-05 11:00:00|2482|2478.5|2486.1|2482.6|2486.2|2482.7|2482|2478.5|165
1617620700000|2021-04-05 11:05:00|2486|2482.5|2486.6|2483.1|2486.9|2483.4|2485.7|2482.2|214
1617621000000|2021-04-05 11:10:00|2486.7|2483.2|2488|2484.5|2488.4|2485.5|2486.7|2483.2|275
1617621300000|2021-04-05 11:15:00|2488.1|2484.6|2489.4|2485.9|2490.2|2486.7|2487.4|2483.9|234
1617621600000|2021-04-05 11:20:00|2489.5|2486|2491.1|2487.6|2491.7|2488.2|2488.1|2484.6|298
1617621900000|2021-04-05 11:25:00|2491|2487.5|2494|2490.5|2494.4|2490.9|2490.8|2487.3|393
1617622200000|2021-04-05 11:30:00|2494.1|2490.6|2494.8|2491.3|2496.7|2493.2|2494|2490.5|336
1617622500000|2021-04-05 11:35:00|2494.9|2491.4|2498.7|2495.2|2499.9|2496.4|2494.2|2490.7|482
1617622800000|2021-04-05 11:40:00|2498.6|2495.1|2498.6|2495.1|2501.8|2498.3|2497.9|2494.5|418
1617623100000|2021-04-05 11:45:00|2498.8|2495.3|2494.7|2491.2|2498.9|2495.4|2494.1|2490.8|308
1617623400000|2021-04-05 11:50:00|2494.8|2491.3|2491.5|2488|2494.8|2491.3|2490.6|2487.6|319
1617623700000|2021-04-05 11:55:00|2491.6|2488.1|2492|2488.5|2492.5|2489.4|2490.8|2487.3|332
1617624000000|2021-04-05 12:00:00|2491.9|2488.4|2486.2|2482.7|2493.7|2490.2|2484.9|2481.4|566
1617624300000|2021-04-05 12:05:00|2486.5|2483|2487.2|2485.2|2488|2485.2|2484.8|2481.6|466
1617624600000|2021-04-05 12:10:00|2487.1|2485.1|2488.6|2485.1|2489|2485.5|2484.9|2481.8|366
1617624900000|2021-04-05 12:15:00|2488.7|2485.2|2488.7|2485.2|2489.5|2486|2486.1|2482.6|437
1617625200000|2021-04-05 12:20:00|2488.8|2485.3|2493.5|2490|2493.7|2490.2|2485.6|2482.1|551
1617625500000|2021-04-05 12:25:00|2493.2|2489.7|2495.8|2492.3|2496.1|2492.6|2491.1|2487.6|470
1617625800000|2021-04-05 12:30:00|2495.5|2492|2500.5|2497|2500.7|2497.2|2494.9|2491.4|575
1617626100000|2021-04-05 12:35:00|2500.4|2496.9|2507.8|2504.3|2509.7|2506.2|2500.3|2496.8|845
1617626400000|2021-04-05 12:40:00|2507.9|2504.4|2508.5|2505|2510.3|2506.9|2505.1|2501.6|850
1617626700000|2021-04-05 12:45:00|2508.6|2505.1|2504.6|2501.1|2508.6|2505.1|2502.9|2499.4|823
1617627000000|2021-04-05 12:50:00|2505.1|2501.6|2499.3|2495.8|2507|2503.5|2498.8|2495.3|765
1617627300000|2021-04-05 12:55:00|2499|2495.5|2495.3|2491.8|2499.1|2495.6|2494.4|2490.9|549
1617627600000|2021-04-05 13:00:00|2495.5|2492|2490.9|2487.4|2496.4|2492.9|2490.2|2486.7|608
1617627900000|2021-04-05 13:05:00|2490.6|2487.1|2488.4|2484.9|2491.1|2487.6|2485.6|2482.1|575
1617628200000|2021-04-05 13:10:00|2488.3|2484.8|2488.3|2484.8|2489.5|2486|2483.7|2480.2|548
1617628500000|2021-04-05 13:15:00|2488.2|2484.7|2487|2483.5|2490|2486.5|2481.3|2477.8|594
1617628800000|2021-04-05 13:20:00|2487.1|2483.6|2487.5|2484|2488.5|2485.1|2483.4|2480.2|486
1617629100000|2021-04-05 13:25:00|2487.4|2483.9|2483|2479.5|2489|2485.5|2482.2|2479.1|445
1617629400000|2021-04-05 13:30:00|2483.1|2479.6|2482.4|2478.9|2486.5|2483|2477.7|2474.2|629
1617629700000|2021-04-05 13:35:00|2482.3|2478.8|2480.7|2477.2|2485.6|2482.1|2479.5|2476|610
1617630000000|2021-04-05 13:40:00|2480.8|2477.3|2485.3|2481.8|2487.1|2483.7|2480|2476.5|712
1617630300000|2021-04-05 13:45:00|2485.7|2482.2|2487.3|2483.8|2490.3|2486.8|2485.7|2482.2|691
1617630600000|2021-04-05 13:50:00|2487.2|2483.7|2487|2483.5|2488.7|2485.8|2483.3|2480.5|581
1617630900000|2021-04-05 13:55:00|2487.1|2483.6|2488.4|2484.9|2491|2487.5|2485.8|2483|680
1617631200000|2021-04-05 14:00:00|2488.1|2484.6|2492.5|2489|2494.4|2490.9|2486.1|2482.6|957
1617631500000|2021-04-05 14:05:00|2493.1|2489.6|2488.3|2484.8|2493.4|2489.9|2487.2|2483.9|780
1617631800000|2021-04-05 14:10:00|2488.4|2484.9|2493.3|2489.8|2494.2|2490.7|2487.7|2484.8|716
1617632100000|2021-04-05 14:15:00|2493.6|2490.1|2491.6|2488.1|2493.9|2490.4|2487.8|2484.9|714
1617632400000|2021-04-05 14:20:00|2491.5|2488|2493.3|2489.8|2493.4|2490.2|2489.8|2486.4|607
1617632700000|2021-04-05 14:25:00|2493.4|2489.9|2495.3|2491.8|2497.3|2494.2|2492.2|2489.3|567
1617633000000|2021-04-05 14:30:00|2495.2|2491.7|2497.5|2494|2497.8|2494.3|2494.3|2491.4|554
1617633300000|2021-04-05 14:35:00|2497.6|2494.1|2494.4|2490.9|2499.2|2495.7|2492.9|2490|514
1617633600000|2021-04-05 14:40:00|2494.3|2490.8|2489.7|2486.2|2495.1|2491.6|2489.1|2485.6|516
1617633900000|2021-04-05 14:45:00|2489.8|2486.3|2486.5|2483|2490.7|2487.7|2484.9|2481.7|489
1617634200000|2021-04-05 14:50:00|2486.6|2483.1|2487.6|2484.1|2488.2|2485.2|2482.6|2480.4|428
1617634500000|2021-04-05 14:55:00|2487.3|2483.8|2486.4|2482.9|2488.3|2485.3|2483.8|2481|457
1617634800000|2021-04-05 15:00:00|2486.5|2483|2478.9|2475.4|2487.6|2484.3|2478.1|2475.1|533
1617635100000|2021-04-05 15:05:00|2478.8|2475.3|2477.4|2473.9|2479.2|2476.4|2476.1|2472.6|352
1617635400000|2021-04-05 15:10:00|2477.5|2474|2478.7|2475.2|2480|2477.4|2477.4|2473.9|370
1617635700000|2021-04-05 15:15:00|2478.8|2475.3|2493.7|2490.2|2493.7|2490.2|2477.9|2474.4|585
1617636000000|2021-04-05 15:20:00|2493.6|2490.1|2496.5|2493|2497.6|2494.1|2492.7|2489.6|620
1617636300000|2021-04-05 15:25:00|2496.6|2493.1|2500.1|2496.6|2501.8|2498.9|2496.3|2493|510
1617636600000|2021-04-05 15:30:00|2500.2|2496.7|2494.7|2491.2|2500.2|2496.8|2494.4|2491.1|522
1617636900000|2021-04-05 15:35:00|2494.4|2490.9|2490.4|2486.9|2495.1|2492|2490|2486.8|465
1617637200000|2021-04-05 15:40:00|2490.3|2486.8|2493.8|2490.3|2494|2490.9|2489.3|2486.6|473
1617637500000|2021-04-05 15:45:00|2493.9|2490.4|2492.7|2489.2|2494.1|2490.9|2490.7|2487.8|433
1617637800000|2021-04-05 15:50:00|2492.6|2489.1|2489.6|2486.1|2493.1|2490.1|2488.8|2485.9|364
1617638100000|2021-04-05 15:55:00|2489.7|2486.2|2486.9|2484.9|2491.1|2488.2|2486.9|2483.9|372
1617638400000|2021-04-05 16:00:00|2487.5|2484|2486.8|2483.3|2488.9|2486|2484.1|2480.6|294
1617638700000|2021-04-05 16:05:00|2486.9|2483.4|2484.1|2482.1|2486.9|2483.5|2483.6|2480.1|287
1617639000000|2021-04-05 16:10:00|2484.6|2481.1|2483.9|2480.4|2484.9|2481.6|2482.4|2479.5|259
1617639300000|2021-04-05 16:15:00|2484|2480.5|2481.9|2479.9|2484.1|2481.6|2481.5|2478.1|211
1617639600000|2021-04-05 16:20:00|2482|2480|2482|2478.5|2482.9|2480.1|2481.1|2478.3|295
1617639900000|2021-04-05 16:25:00|2481.9|2478.4|2482.6|2479.1|2482.8|2479.8|2479.4|2476.3|336
1617640200000|2021-04-05 16:30:00|2482.7|2479.2|2481.2|2479.2|2483.1|2479.6|2480.1|2476.7|351
1617640500000|2021-04-05 16:35:00|2481.1|2479.1|2480.7|2477.2|2482.2|2479.5|2479.7|2476.9|218
1617640800000|2021-04-05 16:40:00|2480.5|2477|2480.3|2476.8|2480.8|2477.9|2479.2|2475.8|228
1617641100000|2021-04-05 16:45:00|2480.2|2476.7|2482.8|2479.3|2483.4|2479.9|2477.8|2475|230
1617641400000|2021-04-05 16:50:00|2482.9|2479.4|2481.1|2477.6|2483.1|2479.6|2479.7|2476.7|325
1617641700000|2021-04-05 16:55:00|2481.4|2477.9|2479.5|2476|2481.4|2477.9|2477.9|2475.1|207
1617642000000|2021-04-05 17:00:00|2479.4|2475.9|2477.6|2474.1|2480.1|2476.6|2476.9|2473.4|274
1617642300000|2021-04-05 17:05:00|2477.7|2474.2|2477.2|2475.2|2478.5|2475.5|2476.2|2473.3|332
1617642600000|2021-04-05 17:10:00|2477.3|2475.3|2478.7|2475.2|2480.2|2477.4|2476.9|2473.7|315
1617642900000|2021-04-05 17:15:00|2478.8|2475.3|2478.6|2475.1|2480.3|2476.9|2477|2474.2|374
1617643200000|2021-04-05 17:20:00|2478.5|2475|2479|2475.5|2479.2|2476.4|2474.1|2471.2|461
1617643500000|2021-04-05 17:25:00|2478.9|2475.4|2476.3|2474.3|2479.1|2476.4|2475.7|2472.5|361
1617643800000|2021-04-05 17:30:00|2477.2|2473.7|2475.3|2471.8|2478.2|2475.4|2474.5|2471|327
1617644100000|2021-04-05 17:35:00|2475.4|2471.9|2470.8|2468.8|2476.2|2473.3|2470.7|2467.5|374
1617644400000|2021-04-05 17:40:00|2470.7|2468.7|2470.4|2466.9|2472.8|2469.7|2469.7|2466.8|248
1617644700000|2021-04-05 17:45:00|2470.5|2467|2469.5|2466|2472.5|2469.8|2468.3|2465.3|309
1617645000000|2021-04-05 17:50:00|2469.9|2466.4|2469.2|2467.2|2470.4|2467.6|2468.6|2465.5|238
1617645300000|2021-04-05 17:55:00|2469.9|2466.4|2469|2465.5|2470.1|2467.4|2468.2|2465.3|214
1617645600000|2021-04-05 18:00:00|2469.1|2465.6|2469.5|2466|2469.7|2466.4|2467.6|2464.7|287
1617645900000|2021-04-05 18:05:00|2469.4|2465.9|2469.6|2466.1|2469.8|2467|2468.1|2465.2|201
1617646200000|2021-04-05 18:10:00|2469.5|2466|2473.5|2470|2473.5|2471|2468.3|2465.3|168
1617646500000|2021-04-05 18:15:00|2473.7|2470.2|2470.8|2467.3|2473.8|2471.3|2470.5|2467|343
1617646800000|2021-04-05 18:20:00|2470.7|2467.2|2471.5|2468|2471.5|2468.6|2468.9|2466.1|305
1617647100000|2021-04-05 18:25:00|2471.4|2467.9|2471.6|2469.6|2472.6|2469.8|2470.2|2467.6|255
1617647400000|2021-04-05 18:30:00|2471.7|2469.7|2477.2|2473.7|2477.6|2474.3|2471.6|2469.6|286
1617647700000|2021-04-05 18:35:00|2477.3|2473.8|2473.7|2470.2|2477.4|2473.9|2472.7|2470|352
1617648000000|2021-04-05 18:40:00|2473.8|2470.3|2473.8|2470.3|2473.9|2471.1|2471.5|2468.7|240
1617648300000|2021-04-05 18:45:00|2473.9|2470.4|2473.5|2470|2474|2471.2|2471.7|2469.1|256
1617648600000|2021-04-05 18:50:00|2473.6|2470.1|2473.2|2469.7|2474.1|2471.2|2471.3|2468.1|307
1617648900000|2021-04-05 18:55:00|2473.3|2469.8|2472.7|2469.2|2473.9|2470.5|2471.6|2468.4|310
1617649200000|2021-04-05 19:00:00|2472.8|2469.3|2472.8|2469.3|2474.3|2471|2471.2|2468.4|328
1617649500000|2021-04-05 19:05:00|2473|2469.5|2474.1|2470.6|2474.2|2471.4|2472.1|2469.2|287
1617649800000|2021-04-05 19:10:00|2474|2470.5|2475.8|2473.8|2477.1|2474|2473.2|2470.5|238
1617650100000|2021-04-05 19:15:00|2476.9|2473.4|2480.2|2476.7|2480.4|2476.9|2476.7|2473.4|307
1617650400000|2021-04-05 19:20:00|2480.3|2476.8|2482.7|2479.2|2482.9|2479.7|2480|2476.8|275
1617650700000|2021-04-05 19:25:00|2482.6|2479.1|2482.5|2479|2482.9|2479.4|2480.7|2477.4|279
1617651000000|2021-04-05 19:30:00|2482.3|2478.8|2481.1|2477.6|2482.5|2479|2479.9|2476.4|219
1617651300000|2021-04-05 19:35:00|2481|2477.5|2482.4|2478.9|2482.5|2479.5|2481|2477.5|153
1617651600000|2021-04-05 19:40:00|2482.3|2478.8|2482.2|2478.7|2482.6|2479.4|2480.8|2478.3|176
1617651900000|2021-04-05 19:45:00|2482.1|2478.6|2483.1|2479.6|2483.6|2480.1|2481|2478.2|173
1617652200000|2021-04-05 19:50:00|2482.2|2480.2|2485.5|2482|2486|2482.5|2481.7|2478.8|270
1617652500000|2021-04-05 19:55:00|2485.4|2481.9|2488.5|2485|2489.1|2485.6|2485|2481.8|442
1617652800000|2021-04-05 20:00:00|2488.8|2485.3|2488.4|2484.9|2489|2485.5|2488.1|2484.6|152
1617653100000|2021-04-05 20:05:00|2488.5|2485|2488.1|2484.6|2488.6|2485.1|2487.7|2484.2|117
1617653400000|2021-04-05 20:10:00|2488|2484.5|2488.1|2484.6|2488.1|2484.6|2487|2483.5|102
1617653700000|2021-04-05 20:15:00|2488.3|2484.8|2488.7|2485.2|2488.7|2485.2|2487.7|2484.2|113
1617654000000|2021-04-05 20:20:00|2488.6|2485.1|2488.5|2485|2488.8|2485.3|2487.9|2484.4|88
1617654300000|2021-04-05 20:25:00|2488.4|2484.9|2488.6|2485.1|2489.8|2486.3|2488.3|2484.8|109
1617654600000|2021-04-05 20:30:00|2488.8|2485.3|2489|2485.5|2490.1|2486.6|2487|2483.5|146
1617654900000|2021-04-05 20:35:00|2489.2|2485.7|2489.7|2486.2|2491.8|2488.3|2489.1|2485.6|147
1617655200000|2021-04-05 20:40:00|2489.9|2486.4|2488.9|2485.4|2490.5|2487.1|2488.8|2485.3|113
1617655500000|2021-04-05 20:45:00|2488.8|2485.3|2491.4|2487.9|2491.8|2488.6|2488.6|2485.1|175
1617655800000|2021-04-05 20:50:00|2491.9|2488.4|2491.6|2488.1|2493.1|2489.6|2490.6|2486.8|168
1617656100000|2021-04-05 20:55:00|2491.5|2488|2490.4|2486.9|2492.2|2488.7|2489.6|2485.5|178
1617660000000|2021-04-05 22:00:00|2490.1|2486.6|2491.3|2487.8|2492.7|2489.2|2490.1|2486.6|139
1617660300000|2021-04-05 22:05:00|2491.1|2487.6|2490.3|2486.8|2491.7|2488.2|2489.1|2485.6|160
1617660600000|2021-04-05 22:10:00|2490.4|2486.9|2487.5|2484|2490.5|2487|2486.2|2481.8|124
1617660900000|2021-04-05 22:15:00|2487.9|2484.4|2487.2|2483.7|2488.5|2485|2485.2|2480.5|163
1617661200000|2021-04-05 22:20:00|2486.4|2482.9|2488.8|2485.3|2488.8|2485.3|2485.6|2481.6|151
1617661500000|2021-04-05 22:25:00|2488.5|2485|2487.9|2484.4|2488.9|2485.4|2485.7|2481|122
1617661800000|2021-04-05 22:30:00|2488.2|2484.7|2488.6|2485.1|2488.9|2485.4|2487.5|2484|122
1617662100000|2021-04-05 22:35:00|2488.5|2485|2487.1|2483.6|2488.6|2485.1|2485.9|2482.4|161
1617662400000|2021-04-05 22:40:00|2487|2483.5|2486.5|2483|2487.3|2483.8|2485.5|2482|87
1617662700000|2021-04-05 22:45:00|2486.6|2483.1|2484.1|2480.6|2487.1|2483.6|2484.1|2480.6|124
1617663000000|2021-04-05 22:50:00|2484.2|2480.7|2483.2|2479.7|2485|2481.5|2482.9|2479.4|124
1617663300000|2021-04-05 22:55:00|2483.6|2480.1|2482.9|2479.4|2484.1|2480.6|2482.6|2479.1|117
1617663600000|2021-04-05 23:00:00|2482.8|2479.3|2482.4|2478.9|2483.6|2480.1|2481.7|2478.2|143
1617663900000|2021-04-05 23:05:00|2482.3|2478.8|2483.7|2480.2|2483.7|2480.2|2482.2|2478.7|97
1617664200000|2021-04-05 23:10:00|2483.5|2480|2482.8|2479.3|2483.8|2480.3|2482.5|2479|104
1617664500000|2021-04-05 23:15:00|2482.7|2479.2|2483.9|2480.4|2484.2|2480.7|2482.7|2479.2|108
1617664800000|2021-04-05 23:20:00|2484|2480.5|2485.4|2481.9|2485.6|2482.1|2483.4|2479.9|151
1617665100000|2021-04-05 23:25:00|2485.3|2481.8|2484.5|2481|2485.4|2481.9|2483.9|2480.4|174
1617665400000|2021-04-05 23:30:00|2484.6|2481.1|2484.2|2480.7|2484.6|2481.1|2483.2|2479.7|97
1617665700000|2021-04-05 23:35:00|2484.3|2480.8|2483.3|2479.8|2484.6|2481.1|2483.1|2479.8|76
1617666000000|2021-04-05 23:40:00|2483.4|2479.9|2482.3|2478.8|2483.9|2480.7|2482.1|2478.8|61
1617666300000|2021-04-05 23:45:00|2482.9|2479.4|2483.1|2479.6|2483.9|2480.4|2481.6|2478.7|92
1617666600000|2021-04-05 23:50:00|2482.9|2479.4|2483.6|2480.1|2483.9|2480.4|2481.1|2477.6|133
1617666900000|2021-04-05 23:55:00|2483.3|2479.8|2483.6|2480.1|2484.2|2481.1|2482.6|2479.8|132
1617667200000|2021-04-06 00:00:00|2483.8|2480.3|2488|2484.5|2490.1|2486.6|2483.8|2480.3|381
1617667500000|2021-04-06 00:05:00|2487.9|2484.4|2487.8|2484.3|2488.9|2485.6|2486.1|2483|238
1617667800000|2021-04-06 00:10:00|2487.7|2484.2|2485.4|2481.9|2488.1|2485.1|2483.9|2480.4|273
1617668100000|2021-04-06 00:15:00|2485.7|2482.2|2484.9|2481.4|2486.1|2482.6|2484.1|2480.6|287
1617668400000|2021-04-06 00:20:00|2485|2481.5|2483.8|2480.3|2485.3|2482.1|2482.9|2479.4|206
1617668700000|2021-04-06 00:25:00|2483.7|2480.2|2485.2|2481.7|2485.2|2481.7|2483.1|2479.8|120
1617669000000|2021-04-06 00:30:00|2485.1|2481.6|2483.8|2480.3|2486.4|2483.1|2483.1|2480.2|201
1617669300000|2021-04-06 00:35:00|2484.1|2480.6|2481.9|2478.4|2484.6|2481.1|2481.8|2478.3|176
1617669600000|2021-04-06 00:40:00|2481.8|2478.3|2479.2|2475.7|2482.2|2478.7|2478.8|2475.3|230
1617669900000|2021-04-06 00:45:00|2478.8|2475.3|2480.3|2476.8|2481.7|2478.6|2478.7|2475.2|282
1617670200000|2021-04-06 00:50:00|2480.6|2477.1|2480.7|2477.2|2481.4|2478.1|2479.4|2475.9|218
1617670500000|2021-04-06 00:55:00|2480.8|2477.3|2487.3|2483.8|2488.2|2484.7|2480.4|2476.9|416
1617670800000|2021-04-06 01:00:00|2487.1|2483.6|2497.4|2493.9|2499.1|2495.6|2484|2480.5|1182
1617671100000|2021-04-06 01:05:00|2497.5|2494|2499.9|2496.4|2504.6|2501.1|2497.5|2494|787
1617671400000|2021-04-06 01:10:00|2500.2|2496.7|2500|2496.5|2502.1|2498.6|2498.2|2494.7|489
1617671700000|2021-04-06 01:15:00|2500.1|2496.6|2500.3|2496.8|2501.5|2498|2499.4|2495.9|401
1617672000000|2021-04-06 01:20:00|2500.1|2496.6|2499.1|2495.6|2501|2497.5|2498|2494.5|336
1617672300000|2021-04-06 01:25:00|2498.9|2495.4|2499.3|2495.8|2500|2496.5|2496|2492.5|308
1617672600000|2021-04-06 01:30:00|2499.2|2495.7|2496.8|2493.3|2500.9|2497.4|2496.2|2493.1|459
1617672900000|2021-04-06 01:35:00|2496.7|2493.2|2499.9|2496.4|2500.2|2496.7|2496.7|2493.2|388
1617673200000|2021-04-06 01:40:00|2500|2496.5|2498.1|2494.6|2500|2496.5|2497.6|2494.1|267
1617673500000|2021-04-06 01:45:00|2498|2494.5|2498.2|2494.7|2499.5|2496|2496|2492.5|326
1617673800000|2021-04-06 01:50:00|2498.3|2494.8|2499.7|2496.2|2502|2498.5|2497.4|2493.9|380
1617674100000|2021-04-06 01:55:00|2499.9|2496.4|2496.7|2493.2|2500.1|2496.6|2495.7|2492.2|366
1617674400000|2021-04-06 02:00:00|2496.9|2493.4|2496|2492.5|2497.4|2493.9|2494.9|2491.4|291
1617674700000|2021-04-06 02:05:00|2495.8|2492.3|2494.8|2491.3|2496.1|2492.6|2493.9|2490.4|352
1617675000000|2021-04-06 02:10:00|2494.9|2491.4|2496.2|2492.7|2496.4|2492.9|2493.7|2490.2|285
1617675300000|2021-04-06 02:15:00|2495.9|2492.4|2496.7|2493.2|2496.9|2493.4|2494.9|2491.4|235
1617675600000|2021-04-06 02:20:00|2496.8|2493.3|2494.2|2490.7|2496.9|2493.4|2493.8|2490.3|207
1617675900000|2021-04-06 02:25:00|2494.1|2490.6|2494|2490.5|2494.5|2491|2493.5|2490|146
1617676200000|2021-04-06 02:30:00|2493.9|2490.4|2498|2494.5|2498.6|2495.1|2493.3|2489.8|351
1617676500000|2021-04-06 02:35:00|2497.9|2494.4|2499.6|2496.1|2500.3|2496.8|2497.6|2494.1|324
1617676800000|2021-04-06 02:40:00|2499.8|2496.3|2499.4|2495.9|2500.9|2497.4|2499.3|2495.8|256
1617677100000|2021-04-06 02:45:00|2499.3|2495.8|2499.9|2496.4|2500.3|2496.8|2498|2494.5|304
1617677400000|2021-04-06 02:50:00|2500|2496.5|2498.3|2494.8|2500.1|2496.6|2497.8|2494.3|226
1617677700000|2021-04-06 02:55:00|2498.4|2494.9|2497.6|2494.1|2498.9|2495.4|2497.5|2494|258
1617678000000|2021-04-06 03:00:00|2497.7|2494.2|2496.2|2492.7|2498.1|2494.6|2496.1|2492.6|243
1617678300000|2021-04-06 03:05:00|2496.1|2492.6|2493.8|2490.3|2496.6|2493.1|2493.4|2489.9|334
1617678600000|2021-04-06 03:10:00|2493.7|2490.2|2493.3|2489.8|2493.8|2490.3|2492.2|2488.7|303
1617678900000|2021-04-06 03:15:00|2493.2|2489.7|2492.2|2488.7|2493.9|2490.4|2490|2486.5|278
1617679200000|2021-04-06 03:20:00|2491.9|2488.4|2491.7|2488.2|2492.2|2488.7|2490.9|2487.4|283
1617679500000|2021-04-06 03:25:00|2491.6|2488.1|2489.8|2486.3|2491.7|2488.2|2489.7|2486.2|199
1617679800000|2021-04-06 03:30:00|2489.9|2486.4|2488.3|2484.8|2490.2|2486.7|2487.4|2483.9|239
1617680100000|2021-04-06 03:35:00|2488.4|2484.9|2489.2|2485.7|2490.2|2486.7|2488.4|2484.9|193
1617680400000|2021-04-06 03:40:00|2489.1|2485.6|2488.8|2485.3|2489.6|2486.1|2488.1|2484.6|151
1617680700000|2021-04-06 03:45:00|2488.9|2485.4|2489|2485.5|2489.3|2485.8|2488.4|2484.9|122
1617681000000|2021-04-06 03:50:00|2488.9|2485.4|2489.6|2486.1|2489.9|2486.4|2488.3|2484.8|114
1617681300000|2021-04-06 03:55:00|2489.7|2486.2|2489.9|2486.4|2490.3|2486.8|2489|2485.5|119
1617681600000|2021-04-06 04:00:00|2490|2486.5|2490.5|2487|2490.5|2487|2489|2485.5|127
1617681900000|2021-04-06 04:05:00|2490.4|2486.9|2491.6|2488.1|2491.8|2488.3|2490.2|2486.7|129
1617682200000|2021-04-06 04:10:00|2491.7|2488.2|2490.3|2486.8|2491.8|2488.3|2490.2|2486.7|126
1617682500000|2021-04-06 04:15:00|2490.2|2486.7|2492.3|2488.8|2492.5|2489|2490.2|2486.7|161
1617682800000|2021-04-06 04:20:00|2492.2|2488.7|2492.7|2489.2|2492.9|2489.4|2491.1|2487.6|197
1617683100000|2021-04-06 04:25:00|2492.6|2489.1|2492.2|2488.7|2493|2489.5|2491.7|2488.2|109
1617683400000|2021-04-06 04:30:00|2492.4|2488.9|2493.7|2490.2|2494.4|2490.9|2492.1|2488.6|173
1617683700000|2021-04-06 04:35:00|2494|2490.5|2493.6|2490.1|2494.2|2490.7|2493.1|2489.6|141
1617684000000|2021-04-06 04:40:00|2493.7|2490.2|2494|2490.5|2494.4|2490.9|2493.1|2489.6|138
1617684300000|2021-04-06 04:45:00|2493.9|2490.4|2494.4|2490.9|2494.8|2491.3|2493.8|2490.3|141
1617684600000|2021-04-06 04:50:00|2494.5|2491|2494.7|2491.2|2495.3|2491.8|2493|2489.5|219
1617684900000|2021-04-06 04:55:00|2494.8|2491.3|2493.8|2490.3|2495|2491.5|2493.4|2489.9|242
1617685200000|2021-04-06 05:00:00|2493.6|2490.1|2495.3|2491.8|2496.1|2492.6|2493.1|2489.6|228
1617685500000|2021-04-06 05:05:00|2495.4|2491.9|2496.9|2493.4|2497.6|2494.1|2495.3|2491.8|160
1617685800000|2021-04-06 05:10:00|2497|2493.5|2496|2492.5|2497.2|2493.7|2495|2492|222
1617686100000|2021-04-06 05:15:00|2495.9|2492.4|2496.9|2493.4|2497.6|2494.1|2495.6|2492.1|162
1617686400000|2021-04-06 05:20:00|2497|2493.5|2496.7|2493.2|2497|2493.5|2496|2492.5|165
1617686700000|2021-04-06 05:25:00|2496.6|2493.1|2496.6|2493.1|2496.9|2493.9|2495.9|2492.6|149
1617687000000|2021-04-06 05:30:00|2496.4|2492.9|2500.7|2497.2|2502.6|2499.1|2496.3|2492.8|718
1617687300000|2021-04-06 05:35:00|2500.6|2497.1|2497.7|2494.2|2501.3|2497.8|2497.7|2494.2|360
1617687600000|2021-04-06 05:40:00|2497.8|2494.3|2500.6|2497.1|2500.9|2497.4|2496.7|2493.2|385
1617687900000|2021-04-06 05:45:00|2500.7|2497.2|2505.1|2501.6|2505.3|2501.8|2499.5|2496|436
1617688200000|2021-04-06 05:50:00|2505.2|2501.7|2506.1|2502.6|2506.3|2502.8|2503.9|2500.4|359
1617688500000|2021-04-06 05:55:00|2506.2|2502.7|2507.7|2504.2|2507.8|2504.3|2505.9|2502.4|313
1617688800000|2021-04-06 06:00:00|2507.4|2503.9|2514.3|2510.8|2521.7|2518.2|2507.4|2503.9|830
1617689100000|2021-04-06 06:05:00|2514.2|2510.7|2510.8|2507.3|2515.4|2511.9|2510.6|2507.1|587
1617689400000|2021-04-06 06:10:00|2511.2|2507.7|2511|2507.5|2512.7|2509.2|2509.1|2505.6|528
1617689700000|2021-04-06 06:15:00|2510.9|2507.4|2510.3|2506.8|2511.6|2508.1|2509|2505.6|530
1617690000000|2021-04-06 06:20:00|2510.4|2506.9|2509.5|2506|2510.8|2507.3|2508.8|2505.3|478
1617690300000|2021-04-06 06:25:00|2509|2505.5|2511.3|2507.8|2511.9|2508.4|2509|2505.5|488
1617690600000|2021-04-06 06:30:00|2511.2|2507.7|2507.4|2503.9|2511.3|2507.8|2505.2|2501.7|489
1617690900000|2021-04-06 06:35:00|2507.3|2503.8|2505.3|2501.8|2509|2505.5|2504.7|2501.4|402
1617691200000|2021-04-06 06:40:00|2505.5|2502|2501.6|2498.1|2506.3|2502.8|2501.5|2498|454
1617691500000|2021-04-06 06:45:00|2501.7|2498.2|2495.9|2492.4|2501.7|2498.2|2494.9|2491.4|611
1617691800000|2021-04-06 06:50:00|2495.7|2492.2|2493.1|2489.6|2496|2492.5|2492.5|2489|509
1617692100000|2021-04-06 06:55:00|2493|2489.5|2490.6|2487.1|2493.2|2489.7|2488.1|2485|623
1617692400000|2021-04-06 07:00:00|2490.4|2486.9|2493.6|2490.1|2494.2|2490.7|2488.5|2485|615
1617692700000|2021-04-06 07:05:00|2493.5|2490|2489.8|2486.3|2493.6|2490.1|2484.5|2481|795
1617693000000|2021-04-06 07:10:00|2489.9|2486.4|2487.1|2483.6|2490.6|2487.1|2486.6|2483.1|677
1617693300000|2021-04-06 07:15:00|2487.2|2483.7|2487.2|2483.7|2489.1|2485.6|2485.6|2482.1|679
1617693600000|2021-04-06 07:20:00|2487|2483.5|2488.6|2485.1|2490.5|2487|2486.6|2483.1|615
1617693900000|2021-04-06 07:25:00|2488.5|2485|2490.1|2486.6|2491.6|2488.1|2487.6|2484.1|614
1617694200000|2021-04-06 07:30:00|2490|2486.5|2489.6|2486.1|2490.5|2487.7|2487.4|2484.2|468
1617694500000|2021-04-06 07:35:00|2489.7|2486.2|2486.9|2484.9|2490.3|2487.3|2486.9|2484.4|378
1617694800000|2021-04-06 07:40:00|2486.7|2484.7|2494|2490.5|2494.5|2491|2486.6|2483.9|496
1617695100000|2021-04-06 07:45:00|2494.1|2490.6|2495.7|2492.2|2496.1|2492.6|2492.5|2489|347
1617695400000|2021-04-06 07:50:00|2495.6|2492.1|2496.8|2493.3|2497|2493.5|2494.6|2491.1|358
1617695700000|2021-04-06 07:55:00|2496.9|2493.4|2499.7|2496.2|2499.7|2496.2|2496.3|2492.8|319
1617696000000|2021-04-06 08:00:00|2499.6|2496.1|2495.7|2492.2|2499.9|2496.4|2495.7|2492.2|496
1617696300000|2021-04-06 08:05:00|2495.9|2492.4|2498.3|2494.8|2498.6|2495.1|2495.9|2492.4|342
1617696600000|2021-04-06 08:10:00|2498.2|2494.7|2497.3|2493.8|2499.5|2496|2497.1|2493.6|334
1617696900000|2021-04-06 08:15:00|2497.4|2493.9|2498.6|2495.1|2499|2496.5|2497.1|2493.6|405
1617697200000|2021-04-06 08:20:00|2498.7|2495.2|2498.5|2495|2501.7|2498.2|2497.8|2494.3|571
1617697500000|2021-04-06 08:25:00|2498.4|2494.9|2496|2492.5|2498.6|2495.1|2495.3|2491.8|502
1617697800000|2021-04-06 08:30:00|2495.9|2492.4|2493.4|2489.9|2497.8|2494.3|2493.4|2489.9|455
1617698100000|2021-04-06 08:35:00|2493.6|2490.1|2492.6|2489.1|2495|2491.5|2491.7|2488.2|436
1617698400000|2021-04-06 08:40:00|2492.7|2489.2|2494.9|2491.4|2495.1|2491.6|2491.4|2487.9|424
1617698700000|2021-04-06 08:45:00|2495|2491.5|2495.6|2493.6|2496.8|2493.7|2495|2491.5|382
1617699000000|2021-04-06 08:50:00|2496.8|2493.3|2502.9|2499.4|2502.9|2499.4|2495.9|2492.4|478
1617699300000|2021-04-06 08:55:00|2502.3|2498.8|2499.8|2496.3|2503.7|2500.2|2499.3|2495.8|590
1617699600000|2021-04-06 09:00:00|2499.5|2496|2500.4|2496.9|2502.6|2499.1|2499.5|2496|567
1617699900000|2021-04-06 09:05:00|2500.3|2496.8|2500.9|2497.4|2502.2|2498.7|2499.4|2495.9|569
1617700200000|2021-04-06 09:10:00|2500.8|2497.3|2499.9|2496.4|2502.8|2499.3|2499.6|2496.1|488
1617700500000|2021-04-06 09:15:00|2500.1|2496.6|2499.7|2496.2|2501|2497.5|2499.4|2495.9|451
1617700800000|2021-04-06 09:20:00|2499.9|2496.4|2497.3|2493.8|2500.3|2496.8|2497|2493.5|432
1617701100000|2021-04-06 09:25:00|2497|2493.5|2493.9|2490.4|2497.4|2493.9|2493.8|2490.4|329
1617701400000|2021-04-06 09:30:00|2493.8|2490.3|2492.9|2489.4|2496|2492.5|2492.5|2489|428
1617701700000|2021-04-06 09:35:00|2492.8|2489.3|2492.8|2489.3|2493.8|2490.3|2490.7|2487.2|289
1617702000000|2021-04-06 09:40:00|2492.4|2488.9|2492.4|2488.9|2493.3|2489.8|2491.6|2488.1|195
1617702300000|2021-04-06 09:45:00|2492.5|2489|2493.8|2490.3|2494.3|2490.8|2492.3|2488.8|275
1617702600000|2021-04-06 09:50:00|2493.7|2490.2|2493.1|2489.6|2493.9|2490.4|2491.7|2488.2|235
1617702900000|2021-04-06 09:55:00|2493|2489.5|2493.3|2489.8|2493.9|2490.4|2490.9|2487.4|307
1617703200000|2021-04-06 10:00:00|2493.4|2489.9|2493.3|2489.8|2494|2490.8|2492.3|2488.8|250
1617703500000|2021-04-06 10:05:00|2493.4|2489.9|2496|2492.5|2496.1|2492.6|2492.3|2488.8|217
1617703800000|2021-04-06 10:10:00|2496.2|2492.7|2494.2|2490.7|2496.2|2492.7|2493.2|2489.7|202
1617704100000|2021-04-06 10:15:00|2494.4|2490.9|2495.9|2492.4|2496.1|2492.6|2493.4|2489.9|293
1617704400000|2021-04-06 10:20:00|2496|2492.5|2494.4|2490.9|2496.3|2492.8|2493.1|2489.6|251
1617704700000|2021-04-06 10:25:00|2494.5|2491|2495.3|2491.8|2496.1|2492.6|2493.7|2490.2|250
1617705000000|2021-04-06 10:30:00|2495.5|2492|2493.4|2489.9|2495.6|2492.6|2493|2489.5|211
1617705300000|2021-04-06 10:35:00|2493.5|2490|2494.3|2490.8|2494.9|2491.4|2492.8|2489.3|263
1617705600000|2021-04-06 10:40:00|2494.2|2490.7|2496.4|2492.9|2496.6|2493.1|2494|2490.5|268
1617705900000|2021-04-06 10:45:00|2496.5|2493|2499.5|2496|2499.6|2496.1|2496.4|2492.9|244
1617706200000|2021-04-06 10:50:00|2499.6|2496.1|2501.1|2497.6|2501.4|2497.9|2499.1|2495.6|270
1617706500000|2021-04-06 10:55:00|2501.2|2497.7|2502.4|2498.9|2502.8|2499.3|2499.7|2496.2|274
1617706800000|2021-04-06 11:00:00|2502.3|2498.8|2505.6|2502.1|2508.5|2505|2501.8|2498.3|528
1617707100000|2021-04-06 11:05:00|2505.8|2502.3|2503.6|2500.1|2506.9|2503.4|2503.3|2499.8|420
1617707400000|2021-04-06 11:10:00|2503.5|2500|2501.6|2498.1|2504.3|2500.8|2501|2497.5|321
1617707700000|2021-04-06 11:15:00|2501.7|2498.2|2502.4|2498.9|2502.9|2500.3|2500.8|2497.3|314
1617708000000|2021-04-06 11:20:00|2502.5|2499|2500.9|2497.4|2505|2501.5|2500.1|2496.9|362
1617708300000|2021-04-06 11:25:00|2500.8|2497.3|2500.6|2497.1|2501.5|2498|2498.6|2495.8|335
1617708600000|2021-04-06 11:30:00|2500.5|2497|2499.3|2495.8|2501.8|2498.9|2498.5|2495.5|386
1617708900000|2021-04-06 11:35:00|2499.4|2495.9|2500.4|2498.4|2501.3|2498.5|2498.9|2495.9|261
1617709200000|2021-04-06 11:40:00|2500.5|2498.5|2499.9|2496.4|2502.3|2498.9|2499.2|2495.7|455
1617709500000|2021-04-06 11:45:00|2499.7|2496.2|2497.9|2494.4|2499.9|2496.4|2496.6|2493.8|336
1617709800000|2021-04-06 11:50:00|2497.8|2494.3|2502.8|2499.3|2502.8|2500|2497.4|2493.9|355
1617710100000|2021-04-06 11:55:00|2502.7|2499.2|2500.2|2498.2|2503.2|2499.9|2499.2|2496.5|404
1617710400000|2021-04-06 12:00:00|2500.1|2498.1|2499|2497|2502.3|2499.6|2498|2495.1|551
1617710700000|2021-04-06 12:05:00|2498.8|2496.8|2503.2|2501.2|2504|2501.3|2498.8|2496.3|430
1617711000000|2021-04-06 12:10:00|2503.3|2501.3|2503.5|2500|2506.1|2503.2|2503.2|2499.9|493
1617711300000|2021-04-06 12:15:00|2503.6|2500.1|2503.1|2499.6|2506.2|2502.7|2502.3|2498.8|428
1617711600000|2021-04-06 12:20:00|2503|2499.5|2502.6|2499.1|2503.7|2500.2|2500.3|2497.5|524
1617711900000|2021-04-06 12:25:00|2502.5|2499|2505.9|2502.4|2507.1|2503.6|2502.2|2499|467
1617712200000|2021-04-06 12:30:00|2506|2502.5|2506.3|2502.8|2507.3|2503.8|2503.3|2500.4|603
1617712500000|2021-04-06 12:35:00|2506.2|2502.7|2508.7|2506.7|2512.5|2509|2505.1|2501.6|639
1617712800000|2021-04-06 12:40:00|2508.9|2506.9|2504.6|2502.6|2510.7|2507.6|2502.6|2499.9|766
1617713100000|2021-04-06 12:45:00|2504.3|2502.3|2507.9|2504.4|2508.7|2506.1|2503.9|2500.9|613
1617713400000|2021-04-06 12:50:00|2507.8|2504.3|2505.8|2502.3|2508.9|2505.6|2504.9|2502|573
1617713700000|2021-04-06 12:55:00|2505.7|2502.2|2503.3|2499.8|2507.2|2504.4|2502.4|2498.9|523
1617714000000|2021-04-06 13:00:00|2503.6|2500.1|2501.2|2497.7|2507.1|2503.6|2500.3|2496.8|736
1617714300000|2021-04-06 13:05:00|2501|2497.5|2500.9|2497.4|2505.6|2502.1|2500.5|2497|643
1617714600000|2021-04-06 13:10:00|2500.8|2497.3|2504.6|2501.1|2504.6|2501.1|2500.4|2496.9|594
1617714900000|2021-04-06 13:15:00|2504.4|2500.9|2503.4|2499.9|2505.1|2501.6|2502.3|2498.8|570
1617715200000|2021-04-06 13:20:00|2503.5|2500|2509.5|2506|2509.5|2506|2502.8|2499.9|460
1617715500000|2021-04-06 13:25:00|2509.4|2505.9|2510.9|2507.4|2513|2509.5|2508.1|2504.6|509
1617715800000|2021-04-06 13:30:00|2511|2507.5|2512.6|2509.1|2514.5|2511|2509.5|2506.2|639
1617716100000|2021-04-06 13:35:00|2512.7|2509.2|2512.8|2509.3|2516.3|2512.8|2510.9|2507.4|594
1617716400000|2021-04-06 13:40:00|2512.7|2509.2|2513.1|2509.6|2514.2|2510.7|2509.4|2505.9|734
1617716700000|2021-04-06 13:45:00|2513.2|2509.7|2510|2506.5|2516.4|2512.9|2507.1|2503.6|841
1617717000000|2021-04-06 13:50:00|2510.1|2506.6|2517.1|2513.6|2517.8|2514.6|2509.3|2506.2|936
1617717300000|2021-04-06 13:55:00|2517|2513.5|2516|2512.5|2520.3|2516.9|2515.5|2512|875
1617717600000|2021-04-06 14:00:00|2515.8|2512.3|2519|2515.5|2523.3|2519.8|2515.8|2512.3|1016
1617717900000|2021-04-06 14:05:00|2518.7|2515.2|2521.7|2518.2|2523.3|2519.8|2517.8|2514.3|905
1617718200000|2021-04-06 14:10:00|2521.8|2518.3|2517.8|2514.3|2522.6|2519.1|2517.2|2513.7|738
1617718500000|2021-04-06 14:15:00|2517.9|2514.4|2520.9|2517.4|2523.2|2519.7|2517.2|2513.8|705
1617718800000|2021-04-06 14:20:00|2521|2517.5|2519.4|2515.9|2524|2520.5|2518.6|2515.9|718
1617719100000|2021-04-06 14:25:00|2519.5|2516|2515.2|2511.7|2519.5|2516|2514.2|2511.4|746
1617719400000|2021-04-06 14:30:00|2514.5|2512.5|2522.6|2519.1|2522.8|2519.9|2514.5|2512|785
1617719700000|2021-04-06 14:35:00|2522.5|2519|2520|2518|2523.9|2520.6|2518.2|2515.1|774
1617720000000|2021-04-06 14:40:00|2520.1|2518.1|2522.3|2520.3|2523.8|2521.4|2520.1|2518.1|751
1617720300000|2021-04-06 14:45:00|2524|2520.5|2525.2|2523.2|2526.9|2524.3|2522.2|2519.3|758
1617720600000|2021-04-06 14:50:00|2526.3|2522.8|2524.2|2520.7|2526.7|2523.4|2521.8|2519.4|563
1617720900000|2021-04-06 14:55:00|2524.1|2520.6|2524.5|2522.5|2526.7|2523.6|2523.1|2520|654
1617721200000|2021-04-06 15:00:00|2525.4|2521.9|2524.8|2521.3|2526.3|2523.1|2520.9|2518|692
1617721500000|2021-04-06 15:05:00|2525|2521.5|2525.1|2521.6|2527.8|2524.6|2521.9|2518.4|606
1617721800000|2021-04-06 15:10:00|2525.3|2521.8|2524.6|2522.6|2531.5|2528.8|2524.2|2521.4|606
1617722100000|2021-04-06 15:15:00|2524.7|2522.7|2524.3|2522.3|2527.5|2525.3|2524.2|2521.6|568
1617722400000|2021-04-06 15:20:00|2524.4|2522.4|2522.5|2520.5|2524.8|2522.5|2521.8|2519.8|535
1617722700000|2021-04-06 15:25:00|2522.6|2520.6|2524.5|2522.5|2525|2522.8|2521.2|2518.2|401
1617723000000|2021-04-06 15:30:00|2524.6|2522.6|2525.2|2523.2|2525.6|2523.6|2522.5|2520.5|425
1617723300000|2021-04-06 15:35:00|2525.1|2523.1|2524.3|2522.3|2526.3|2523.9|2523|2520.5|357
1617723600000|2021-04-06 15:40:00|2524.4|2522.4|2525.8|2523.8|2526.7|2524.1|2524.3|2521.6|257
1617723900000|2021-04-06 15:45:00|2525.9|2523.9|2525.6|2522.1|2526.6|2524.4|2524.3|2521.9|192
1617724200000|2021-04-06 15:50:00|2525.7|2522.2|2527.6|2525.6|2527.6|2525.6|2525.2|2522.2|327
1617724500000|2021-04-06 15:55:00|2527.5|2525.5|2528.5|2525|2529|2526.2|2525.2|2522.5|333
1617724800000|2021-04-06 16:00:00|2528.6|2525.1|2524.7|2521.2|2529.3|2526.2|2524.2|2521|369
1617725100000|2021-04-06 16:05:00|2524.6|2521.1|2523.5|2520|2525.2|2522.1|2521.1|2517.7|462
1617725400000|2021-04-06 16:10:00|2523.4|2519.9|2527.2|2523.7|2527.8|2524.9|2523.1|2519.6|525
1617725700000|2021-04-06 16:15:00|2527.4|2523.9|2527.4|2523.9|2528.5|2525.4|2526.2|2523.1|324
1617726000000|2021-04-06 16:20:00|2527.5|2524|2528.7|2526.7|2529.9|2527.2|2527.1|2523.6|375
1617726300000|2021-04-06 16:25:00|2528.8|2526.8|2525.6|2522.1|2529.5|2526.9|2524.7|2521.8|420
1617726600000|2021-04-06 16:30:00|2525.7|2522.2|2528.3|2524.8|2528.9|2525.6|2524.3|2521.7|303
1617726900000|2021-04-06 16:35:00|2528.2|2524.7|2528.3|2524.8|2530.5|2527.2|2526.4|2523.5|295
1617727200000|2021-04-06 16:40:00|2528.2|2524.7|2527.6|2524.1|2528.8|2525.6|2526.9|2523.7|292
1617727500000|2021-04-06 16:45:00|2527.7|2524.2|2529.1|2525.6|2529.5|2526.7|2526.4|2522.9|289
1617727800000|2021-04-06 16:50:00|2529.3|2525.8|2526.8|2523.3|2529.9|2526.7|2526.4|2522.9|225
1617728100000|2021-04-06 16:55:00|2526.5|2523|2527.7|2524.2|2528.2|2524.7|2525.4|2522.7|269
1617728400000|2021-04-06 17:00:00|2527.8|2524.3|2524.5|2521|2529.3|2526.5|2523.2|2519.8|429
1617728700000|2021-04-06 17:05:00|2524.4|2520.9|2524.6|2521.1|2526.6|2523.1|2523.3|2519.8|358
1617729000000|2021-04-06 17:10:00|2524.7|2521.2|2525.6|2522.1|2525.8|2522.3|2523.7|2520.8|274
1617729300000|2021-04-06 17:15:00|2525.7|2522.2|2522.5|2519|2525.8|2522.4|2522|2518.8|370
1617729600000|2021-04-06 17:20:00|2522.6|2519.1|2517.2|2515.2|2523.1|2520.3|2517.1|2514.6|502
1617729900000|2021-04-06 17:25:00|2516.8|2514.8|2517.1|2513.6|2517.9|2515.1|2513.4|2510.8|508
1617730200000|2021-04-06 17:30:00|2517.2|2513.7|2519.2|2515.7|2520.1|2517.3|2516.6|2513.3|323
1617730500000|2021-04-06 17:35:00|2519.3|2515.8|2517.3|2513.8|2519.5|2516|2516.4|2513.2|259
1617730800000|2021-04-06 17:40:00|2517.6|2514.1|2516.2|2512.7|2518.2|2515.4|2515.8|2512.6|226
1617731100000|2021-04-06 17:45:00|2516.3|2512.8|2517.1|2513.6|2518.1|2514.9|2515.8|2512.5|185
1617731400000|2021-04-06 17:50:00|2517.2|2513.7|2517.3|2515.3|2518.1|2515.5|2515|2512.6|270
1617731700000|2021-04-06 17:55:00|2517.4|2515.4|2518.9|2516.9|2519.4|2517|2517.2|2515.2|254
1617732000000|2021-04-06 18:00:00|2519|2517|2518.6|2516.6|2520|2517.1|2518.2|2515.3|183
1617732300000|2021-04-06 18:05:00|2518.7|2516.7|2517.3|2515.3|2518.7|2516.7|2516.5|2514.5|271
1617732600000|2021-04-06 18:10:00|2517.4|2515.4|2519.7|2517.7|2519.8|2517.8|2517|2515|316
1617732900000|2021-04-06 18:15:00|2519.6|2517.6|2519.4|2517.4|2520.2|2518|2518.5|2515.8|284
1617733200000|2021-04-06 18:20:00|2519.3|2517.3|2521.1|2519.1|2522.3|2519.7|2519|2517|248
1617733500000|2021-04-06 18:25:00|2521.2|2519.2|2520.1|2518.1|2521.7|2519.2|2519.5|2517|293
1617733800000|2021-04-06 18:30:00|2520.6|2517.1|2518.6|2516.6|2521.3|2519.3|2518.5|2515.5|259
1617734100000|2021-04-06 18:35:00|2518.5|2516.5|2518.6|2515.1|2519|2516.8|2516.8|2514.1|339
1617734400000|2021-04-06 18:40:00|2518.7|2515.2|2518.5|2515|2520|2517.1|2517.7|2515|255
1617734700000|2021-04-06 18:45:00|2518.7|2515.2|2520.2|2518.2|2521.1|2518.3|2517.3|2514.7|266
1617735000000|2021-04-06 18:50:00|2520.1|2518.1|2518.7|2516.7|2520.9|2518.1|2518.2|2515.6|304
1617735300000|2021-04-06 18:55:00|2518.8|2516.8|2517.9|2515.9|2519.4|2517.1|2517.4|2514.9|328
1617735600000|2021-04-06 19:00:00|2518|2516|2518.6|2516.6|2519.9|2517.2|2517.7|2515|230
1617735900000|2021-04-06 19:05:00|2518.7|2516.7|2518.3|2516.3|2519.3|2517.1|2518.1|2515.4|183
1617736200000|2021-04-06 19:10:00|2518.5|2516.5|2519|2517|2520|2517.3|2518|2515.4|212
1617736500000|2021-04-06 19:15:00|2518.9|2516.9|2519.9|2516.4|2520|2517.1|2518.3|2515.6|122
1617736800000|2021-04-06 19:20:00|2519.8|2516.3|2518.4|2514.9|2519.8|2516.6|2517.7|2514.7|194
1617737100000|2021-04-06 19:25:00|2518.3|2514.8|2516.7|2513.2|2518.4|2514.9|2515.6|2512.8|199
1617737400000|2021-04-06 19:30:00|2516.8|2513.3|2516.7|2514.7|2517.9|2515.2|2516.5|2513.1|152
1617737700000|2021-04-06 19:35:00|2516.8|2514.8|2515.1|2513.1|2517.8|2515.2|2515|2513|168
1617738000000|2021-04-06 19:40:00|2515|2513|2514.6|2511.1|2515.8|2513.4|2513.4|2511|200
1617738300000|2021-04-06 19:45:00|2514.5|2511|2514.1|2510.6|2514.9|2512.2|2512.5|2509.9|213
1617738600000|2021-04-06 19:50:00|2514.2|2510.7|2512.4|2510.4|2514.2|2511.2|2512.4|2509.6|204
1617738900000|2021-04-06 19:55:00|2512.5|2510.5|2515.7|2513.7|2515.8|2513.7|2512.5|2509.9|265
1617739200000|2021-04-06 20:00:00|2515.8|2513.8|2515.8|2512.3|2516.8|2513.9|2514.5|2511.7|187
1617739500000|2021-04-06 20:05:00|2516|2512.5|2518|2514.5|2518.3|2515.6|2515.3|2512.5|154
1617739800000|2021-04-06 20:10:00|2518.1|2514.6|2517.5|2514|2518.3|2515.5|2516.5|2513.7|92
1617740100000|2021-04-06 20:15:00|2517.4|2513.9|2518|2514.5|2518.3|2515.5|2517|2513.9|77
1617740400000|2021-04-06 20:20:00|2518.1|2514.6|2518.2|2514.7|2518.4|2515.5|2516.6|2513.9|61
1617740700000|2021-04-06 20:25:00|2518.1|2514.6|2519.3|2515.8|2519.6|2516.5|2517.3|2514.5|82
1617741000000|2021-04-06 20:30:00|2520.4|2516.9|2519.9|2516.4|2520.4|2516.9|2518.5|2515.1|122
1617741300000|2021-04-06 20:35:00|2519.8|2516.3|2519.2|2515.7|2519.8|2516.3|2518.5|2515|93
1617741600000|2021-04-06 20:40:00|2519.3|2515.8|2518.7|2515.2|2519.3|2515.8|2517.5|2514.8|77
1617741900000|2021-04-06 20:45:00|2518.6|2515.1|2517.9|2514.4|2518.9|2515.4|2516.7|2513.2|164
1617742200000|2021-04-06 20:50:00|2517.8|2514.3|2517.6|2514.1|2518.3|2514.7|2516.9|2512.7|132
1617742500000|2021-04-06 20:55:00|2517|2513.5|2517.9|2514.4|2520.1|2515.5|2517|2512.3|146
1617746400000|2021-04-06 22:00:00|2517.7|2514.2|2517.3|2513.8|2518.5|2515|2516.9|2513.4|93
1617746700000|2021-04-06 22:05:00|2517.5|2514|2517.7|2514.2|2520.2|2515.3|2517.4|2512.1|93
1617747000000|2021-04-06 22:10:00|2517.6|2514.1|2517.2|2513.7|2519.2|2514.4|2516.8|2512|92
1617747300000|2021-04-06 22:15:00|2517.1|2513.6|2517.6|2514.1|2520.6|2514.7|2517|2511.4|121
1617747600000|2021-04-06 22:20:00|2517.3|2513.8|2518.3|2514.8|2518.4|2514.8|2516.7|2512.5|98
1617747900000|2021-04-06 22:25:00|2518.2|2514.7|2518.1|2514.6|2518.3|2514.8|2517.9|2514.4|45
1617748200000|2021-04-06 22:30:00|2518.4|2514.9|2516.9|2513.4|2518.8|2515.3|2516.3|2512.8|116
1617748500000|2021-04-06 22:35:00|2517|2513.5|2517.1|2513.6|2518.2|2514.7|2516.9|2513.4|146
1617748800000|2021-04-06 22:40:00|2517.2|2513.7|2515.6|2512.1|2517.2|2513.7|2515.6|2512.1|99
1617749100000|2021-04-06 22:45:00|2515.5|2512|2515.6|2512.1|2516|2512.5|2514.9|2511.4|77
1617749400000|2021-04-06 22:50:00|2515.7|2512.2|2516.2|2512.7|2516.5|2513|2515.4|2511.9|68
1617749700000|2021-04-06 22:55:00|2516.3|2512.8|2515.4|2511.9|2516.9|2513.4|2515.2|2511.7|76
1617750000000|2021-04-06 23:00:00|2515.3|2511.8|2516.4|2512.9|2517.3|2513.8|2514.7|2511.2|108
1617750300000|2021-04-06 23:05:00|2516.5|2513|2516|2512.5|2516.8|2513.3|2515.8|2512.3|79
1617750600000|2021-04-06 23:10:00|2515.9|2512.4|2516.1|2512.6|2516.1|2512.6|2515.4|2511.9|62
1617750900000|2021-04-06 23:15:00|2516.2|2512.7|2517.3|2513.8|2517.3|2513.8|2516.2|2512.7|70
1617751200000|2021-04-06 23:20:00|2517.2|2513.7|2515.1|2511.6|2517.3|2513.8|2515|2511.5|68
1617751500000|2021-04-06 23:25:00|2515|2511.5|2515.8|2512.3|2516|2512.5|2514.8|2511.3|76
1617751800000|2021-04-06 23:30:00|2515.9|2512.4|2516.5|2513|2516.6|2513.1|2515.4|2511.9|89
1617752100000|2021-04-06 23:35:00|2516.4|2512.9|2517|2513.5|2517.5|2514|2515.7|2512.2|128
1617752400000|2021-04-06 23:40:00|2517.2|2513.7|2517.1|2513.6|2517.8|2514.3|2515.8|2512.3|108
1617752700000|2021-04-06 23:45:00|2517|2513.5|2518.2|2514.7|2518.9|2515.4|2517|2513.5|94
1617753000000|2021-04-06 23:50:00|2518.3|2514.8|2518.2|2514.7|2518.5|2515|2518.1|2514.6|101
1617753300000|2021-04-06 23:55:00|2518.4|2514.9|2518.5|2515|2519.8|2516.3|2518|2514.5|182
1617753600000|2021-04-07 00:00:00|2518.4|2514.9|2515.1|2511.6|2518.8|2515.3|2514.5|2511|301
1617753900000|2021-04-07 00:05:00|2515|2511.5|2514.7|2511.2|2516.3|2512.8|2513.7|2510.2|266
1617754200000|2021-04-07 00:10:00|2514.6|2511.1|2514.5|2511|2516.6|2513.1|2514.5|2511|249
1617754500000|2021-04-07 00:15:00|2514.6|2511.1|2516.1|2512.6|2516.7|2513.2|2514.6|2511.1|202
1617754800000|2021-04-07 00:20:00|2515.9|2512.4|2515.3|2511.8|2517.7|2514.2|2515.1|2511.6|223
1617755100000|2021-04-07 00:25:00|2515.5|2512|2515.9|2512.4|2516.3|2512.8|2514.7|2511.2|180
1617755400000|2021-04-07 00:30:00|2516.1|2512.6|2515.2|2511.7|2516.1|2512.6|2514.7|2511.2|182
1617755700000|2021-04-07 00:35:00|2515.1|2511.6|2517.1|2513.6|2518.3|2514.8|2515|2511.5|185
1617756000000|2021-04-07 00:40:00|2517.2|2513.7|2516.7|2513.2|2517.2|2513.7|2515.9|2512.4|173
1617756300000|2021-04-07 00:45:00|2516.6|2513.1|2517|2513.5|2518.1|2514.6|2516.4|2512.9|177
1617756600000|2021-04-07 00:50:00|2516.9|2513.4|2515.6|2512.1|2517.1|2513.6|2514.3|2510.8|209
1617756900000|2021-04-07 00:55:00|2515.4|2511.9|2515.5|2512|2515.9|2512.4|2514.6|2511.1|177
1617757200000|2021-04-07 01:00:00|2515.4|2511.9|2511.3|2507.8|2518|2514.5|2510.7|2507.2|652
1617757500000|2021-04-07 01:05:00|2511.2|2507.7|2513.4|2509.9|2515.5|2512|2510.6|2507.1|525
1617757800000|2021-04-07 01:10:00|2513.5|2510|2514.1|2510.6|2514.1|2510.6|2510.7|2507.2|406
1617758100000|2021-04-07 01:15:00|2514|2510.5|2515.3|2511.8|2515.7|2512.2|2512.5|2509|335
1617758400000|2021-04-07 01:20:00|2515.4|2511.9|2515.2|2511.7|2516.3|2512.8|2514.7|2511.2|258
1617758700000|2021-04-07 01:25:00|2515|2511.5|2513|2509.5|2515.1|2511.6|2511.8|2508.3|438
1617759000000|2021-04-07 01:30:00|2512.9|2509.4|2511|2507.5|2513.6|2510.1|2510.3|2506.8|478
1617759300000|2021-04-07 01:35:00|2511.1|2507.6|2514.4|2510.9|2514.9|2511.4|2509.9|2506.4|469
1617759600000|2021-04-07 01:40:00|2514.5|2511|2512.9|2509.4|2514.6|2511.1|2512.1|2508.8|418
1617759900000|2021-04-07 01:45:00|2513|2509.5|2511.4|2507.9|2513.3|2509.8|2510.3|2506.8|497
1617760200000|2021-04-07 01:50:00|2511.3|2507.8|2511.3|2507.8|2512.2|2508.7|2509.6|2506.1|387
1617760500000|2021-04-07 01:55:00|2511.4|2507.9|2509|2505.5|2511.4|2507.9|2507.4|2503.9|444
1617760800000|2021-04-07 02:00:00|2509.1|2505.6|2511.2|2507.7|2511.5|2508|2508.2|2504.7|386
1617761100000|2021-04-07 02:05:00|2511|2507.5|2507.9|2504.4|2511|2507.5|2507.3|2503.8|351
1617761400000|2021-04-07 02:10:00|2507.8|2504.3|2505.6|2502.1|2508|2504.5|2504.5|2501|445
1617761700000|2021-04-07 02:15:00|2505.5|2502|2507.7|2504.2|2507.9|2504.4|2505.1|2501.6|323
1617762000000|2021-04-07 02:20:00|2507.8|2504.3|2507.3|2503.8|2508|2504.5|2506.2|2502.7|282
1617762300000|2021-04-07 02:25:00|2507.2|2503.7|2507.3|2503.8|2508.1|2504.6|2506.7|2503.2|251
1617762600000|2021-04-07 02:30:00|2507.2|2503.7|2510.4|2506.9|2511|2507.5|2505.5|2502|467
1617762900000|2021-04-07 02:35:00|2510.5|2507|2511.9|2508.4|2512.2|2508.7|2510.4|2506.9|291
1617763200000|2021-04-07 02:40:00|2512|2508.5|2512.4|2508.9|2513.1|2509.6|2511.5|2508|351
1617763500000|2021-04-07 02:45:00|2512.5|2509|2509.6|2506.1|2512.8|2509.3|2509.1|2505.6|404
1617763800000|2021-04-07 02:50:00|2509.7|2506.2|2507|2503.5|2510.2|2506.7|2506.5|2503|390
1617764100000|2021-04-07 02:55:00|2506.9|2503.4|2506.3|2502.8|2507.9|2504.4|2504.8|2501.3|375
1617764400000|2021-04-07 03:00:00|2506.2|2502.7|2508|2504.5|2508.4|2504.9|2505.9|2502.4|248
1617764700000|2021-04-07 03:05:00|2508.1|2504.6|2508.8|2505.3|2509.6|2506.1|2507.9|2504.4|231
1617765000000|2021-04-07 03:10:00|2508.7|2505.2|2509.5|2506|2510.8|2507.3|2507.6|2504.1|242
1617765300000|2021-04-07 03:15:00|2509.7|2506.2|2509.4|2505.9|2509.7|2506.2|2508.1|2504.6|257
1617765600000|2021-04-07 03:20:00|2509.3|2505.8|2509.5|2506|2510.3|2506.8|2509.3|2505.8|183
1617765900000|2021-04-07 03:25:00|2509.4|2505.9|2510.1|2506.6|2510.3|2506.8|2509|2505.5|121
1617766200000|2021-04-07 03:30:00|2510.2|2506.7|2511.5|2508|2511.8|2508.3|2510.1|2506.6|129
1617766500000|2021-04-07 03:35:00|2511.4|2507.9|2510.3|2506.8|2511.9|2508.4|2510.2|2506.7|123
1617766800000|2021-04-07 03:40:00|2510.4|2506.9|2510.2|2506.7|2510.7|2507.2|2509.9|2506.4|99
1617767100000|2021-04-07 03:45:00|2510.3|2506.8|2509.8|2506.3|2510.3|2506.8|2509.4|2505.9|111
1617767400000|2021-04-07 03:50:00|2509.9|2506.4|2510|2506.5|2510.6|2507.1|2509.6|2506.1|111
1617767700000|2021-04-07 03:55:00|2509.9|2506.4|2511.1|2507.6|2511.1|2507.6|2509.9|2506.4|127
1617768000000|2021-04-07 04:00:00|2511|2507.5|2510.4|2506.9|2511.7|2508.2|2510|2506.5|162
1617768300000|2021-04-07 04:05:00|2510.2|2506.7|2510.7|2507.2|2512|2508.5|2510|2506.5|150
1617768600000|2021-04-07 04:10:00|2510.9|2507.4|2510.9|2507.4|2511.2|2507.7|2510.2|2506.7|123
1617768900000|2021-04-07 04:15:00|2511|2507.5|2510.4|2506.9|2511.1|2507.6|2510.1|2506.6|120
1617769200000|2021-04-07 04:20:00|2510.3|2506.8|2511.8|2508.3|2512.6|2509.1|2510|2506.5|175
1617769500000|2021-04-07 04:25:00|2511.9|2508.4|2511.5|2508|2512.2|2508.7|2510.9|2507.4|150
1617769800000|2021-04-07 04:30:00|2511.4|2507.9|2512.1|2508.6|2512.6|2509.1|2511.2|2507.7|168
1617770100000|2021-04-07 04:35:00|2512|2508.5|2512|2508.5|2512.4|2508.9|2511.3|2507.8|98
1617770400000|2021-04-07 04:40:00|2511.8|2508.3|2512.6|2509.1|2513.1|2509.6|2511.8|2508.3|141
1617770700000|2021-04-07 04:45:00|2512.7|2509.2|2513|2509.5|2513.4|2509.9|2511.9|2508.4|142
1617771000000|2021-04-07 04:50:00|2512.9|2509.4|2513.2|2509.7|2513.6|2510.1|2512.7|2509.2|119
1617771300000|2021-04-07 04:55:00|2513.1|2509.6|2513.6|2510.1|2513.9|2510.4|2512.8|2509.3|116
1617771600000|2021-04-07 05:00:00|2513.5|2510|2512.5|2509|2513.8|2510.3|2512.3|2508.8|120
1617771900000|2021-04-07 05:05:00|2512.6|2509.1|2513.1|2509.6|2513.4|2509.9|2512.3|2508.8|131
1617772200000|2021-04-07 05:10:00|2512.9|2509.4|2512.7|2509.2|2513.2|2509.7|2512.2|2508.7|108
1617772500000|2021-04-07 05:15:00|2513.1|2509.6|2511.6|2508.1|2513.4|2509.9|2510.8|2507.3|168
1617772800000|2021-04-07 05:20:00|2511.8|2508.3|2512.3|2508.8|2512.6|2510.1|2511|2507.5|152
1617773100000|2021-04-07 05:25:00|2512.2|2508.7|2511.8|2508.3|2513.1|2509.7|2510.8|2507.7|184
1617773400000|2021-04-07 05:30:00|2511.7|2508.2|2509.8|2506.3|2514.2|2510.7|2508.2|2505.1|441
1617773700000|2021-04-07 05:35:00|2509.5|2506|2506.4|2502.9|2510|2506.5|2504.6|2501.1|625
1617774000000|2021-04-07 05:40:00|2506.5|2503|2505.1|2501.6|2507.8|2504.7|2504.6|2501.1|446
1617774300000|2021-04-07 05:45:00|2505.2|2501.7|2505.6|2502.1|2506.4|2502.9|2503.4|2499.9|484
1617774600000|2021-04-07 05:50:00|2505.7|2502.2|2506.5|2503|2507.1|2503.6|2505.3|2501.8|402
1617774900000|2021-04-07 05:55:00|2506.4|2502.9|2505.8|2502.3|2507.8|2504.3|2504.7|2501.2|351
1617775200000|2021-04-07 06:00:00|2505.3|2501.8|2509.2|2505.7|2509.5|2506|2505.3|2501.8|476
1617775500000|2021-04-07 06:05:00|2509.3|2505.8|2505.1|2501.6|2510.1|2506.6|2504.9|2501.4|494
1617775800000|2021-04-07 06:10:00|2505|2501.5|2503.4|2499.9|2505.1|2501.6|2501.4|2497.9|656
1617776100000|2021-04-07 06:15:00|2503.5|2500|2505.1|2501.6|2507.2|2503.7|2502.5|2499|546
1617776400000|2021-04-07 06:20:00|2505.3|2501.8|2508.1|2504.6|2508.1|2504.6|2504|2500.5|318
1617776700000|2021-04-07 06:25:00|2508|2504.5|2510.3|2506.8|2510.9|2507.4|2507.6|2504.1|391
1617777000000|2021-04-07 06:30:00|2510.4|2506.9|2511.3|2507.8|2511.9|2508.4|2507.5|2504.4|541
1617777300000|2021-04-07 06:35:00|2511.4|2507.9|2515.1|2511.6|2516.4|2512.9|2511.2|2507.7|551
1617777600000|2021-04-07 06:40:00|2515|2511.5|2517|2513.5|2517.5|2514|2514.8|2511.3|449
1617777900000|2021-04-07 06:45:00|2517.2|2513.7|2516.8|2513.3|2518.7|2515.2|2514.7|2511.2|369
1617778200000|2021-04-07 06:50:00|2516.7|2513.2|2513.9|2510.4|2516.7|2513.2|2513.5|2510|333
1617778500000|2021-04-07 06:55:00|2514|2510.5|2513.5|2510|2514.8|2511.3|2513.4|2509.9|325
1617778800000|2021-04-07 07:00:00|2513.3|2509.8|2514.6|2511.1|2516.1|2512.6|2513|2509.5|487
1617779100000|2021-04-07 07:05:00|2514.5|2511|2514.4|2510.9|2516.2|2512.7|2513.1|2509.6|442
1617779400000|2021-04-07 07:10:00|2514.5|2511|2510.8|2507.3|2514.9|2511.4|2509.1|2505.6|382
1617779700000|2021-04-07 07:15:00|2510.9|2507.4|2512.9|2509.4|2513.2|2509.7|2508.7|2505.2|393
1617780000000|2021-04-07 07:20:00|2512.7|2509.2|2511.7|2508.2|2513.1|2509.6|2509.6|2506.1|352
1617780300000|2021-04-07 07:25:00|2512|2508.5|2511.1|2507.6|2514.1|2510.6|2510.9|2507.4|414
1617780600000|2021-04-07 07:30:00|2511|2507.5|2511.3|2507.8|2512.8|2509.3|2510.6|2507.1|402
1617780900000|2021-04-07 07:35:00|2511.2|2507.7|2508.4|2504.9|2511.4|2507.9|2507.6|2504.1|362
1617781200000|2021-04-07 07:40:00|2508.5|2505|2508.8|2505.3|2510.1|2506.6|2507.8|2504.3|445
1617781500000|2021-04-07 07:45:00|2508.7|2505.2|2510.9|2507.4|2511.5|2508|2507.8|2504.3|372
1617781800000|2021-04-07 07:50:00|2511|2507.5|2511.4|2507.9|2511.9|2508.4|2509.2|2505.7|417
1617782100000|2021-04-07 07:55:00|2511.2|2507.7|2511.1|2507.6|2512|2509|2510.6|2507.1|288
1617782400000|2021-04-07 08:00:00|2510.9|2507.4|2508.3|2504.8|2511.5|2508|2507.9|2504.4|360
1617782700000|2021-04-07 08:05:00|2508.4|2504.9|2505.5|2502|2508.6|2505.1|2504.9|2501.4|403
1617783000000|2021-04-07 08:10:00|2505.4|2501.9|2500.8|2497.3|2505.6|2502.1|2498.8|2495.3|459
1617783300000|2021-04-07 08:15:00|2500.6|2497.1|2499.1|2495.6|2500.7|2497.2|2498.1|2494.6|429
1617783600000|2021-04-07 08:20:00|2498.8|2495.3|2496.3|2492.8|2499.8|2497|2495.1|2492|615
1617783900000|2021-04-07 08:25:00|2495.5|2493.5|2500.1|2496.6|2500.4|2497.8|2495.5|2492.6|453
1617784200000|2021-04-07 08:30:00|2500|2496.5|2502.2|2498.7|2502.4|2499.7|2499|2495.9|404
1617784500000|2021-04-07 08:35:00|2502.1|2498.6|2504.5|2501|2505.2|2501.7|2500.2|2497.6|373
1617784800000|2021-04-07 08:40:00|2504.4|2500.9|2503.7|2500.2|2504.9|2501.4|2503.4|2499.9|307
1617785100000|2021-04-07 08:45:00|2503.6|2500.1|2506.7|2503.2|2507|2503.5|2503.4|2499.9|305
1617785400000|2021-04-07 08:50:00|2506.9|2503.4|2508.4|2504.9|2509.1|2505.6|2505.9|2502.4|433
1617785700000|2021-04-07 08:55:00|2508.6|2505.1|2506.2|2502.7|2508.6|2505.1|2505.2|2501.7|372
1617786000000|2021-04-07 09:00:00|2506.3|2502.8|2506|2502.5|2507.9|2504.4|2505.3|2501.8|358
1617786300000|2021-04-07 09:05:00|2506.1|2502.6|2503.9|2500.4|2506.1|2502.6|2503.4|2499.9|356
1617786600000|2021-04-07 09:10:00|2504.2|2500.7|2505|2501.5|2506.1|2502.6|2503.7|2500.2|396
1617786900000|2021-04-07 09:15:00|2504.9|2501.4|2501.5|2498|2504.9|2501.4|2500.9|2497.4|371
1617787200000|2021-04-07 09:20:00|2501.6|2498.1|2502.5|2499|2502.7|2499.2|2500.6|2497.1|280
1617787500000|2021-04-07 09:25:00|2502.3|2498.8|2501.4|2497.9|2503.1|2500.3|2501.1|2497.7|267
1617787800000|2021-04-07 09:30:00|2501.3|2497.8|2499.3|2495.8|2502.2|2499.4|2498.1|2495.2|354
1617788100000|2021-04-07 09:35:00|2498.7|2496.7|2501.3|2497.8|2501.7|2498.9|2498.7|2495.8|282
1617788400000|2021-04-07 09:40:00|2501.4|2497.9|2501.5|2498|2501.9|2499.2|2499.7|2496.8|230
1617788700000|2021-04-07 09:45:00|2501.6|2498.1|2501.6|2498.1|2502.4|2499.4|2499.9|2496.8|294
1617789000000|2021-04-07 09:50:00|2501.5|2498|2500.5|2497|2502.3|2499.1|2499.4|2496.4|233
1617789300000|2021-04-07 09:55:00|2500.4|2496.9|2500.4|2496.9|2503.2|2499.7|2499.6|2496.1|246
1617789600000|2021-04-07 10:00:00|2500.3|2496.8|2500.3|2496.8|2500.6|2497.2|2498.5|2495|268
1617789900000|2021-04-07 10:05:00|2500.4|2496.9|2502.9|2499.4|2503|2500.2|2500.3|2496.8|249
1617790200000|2021-04-07 10:10:00|2502.8|2499.3|2505.2|2501.7|2505.3|2501.8|2502.7|2499.2|164
1617790500000|2021-04-07 10:15:00|2505.1|2501.6|2503.8|2500.3|2505.3|2501.8|2502.8|2499.3|199
1617790800000|2021-04-07 10:20:00|2503.7|2500.2|2503.9|2500.4|2505.4|2501.9|2503.6|2500.1|172
1617791100000|2021-04-07 10:25:00|2503.8|2500.3|2500.3|2496.8|2503.8|2500.3|2500.1|2496.6|261
1617791400000|2021-04-07 10:30:00|2500.2|2496.7|2504.1|2500.6|2504.7|2501.2|2499.4|2495.9|254
1617791700000|2021-04-07 10:35:00|2504.2|2500.7|2501.3|2497.8|2504.2|2500.7|2500.7|2497.2|254
1617792000000|2021-04-07 10:40:00|2501.2|2497.7|2496|2492.5|2502.2|2498.7|2495.4|2491.9|450
1617792300000|2021-04-07 10:45:00|2496.1|2492.6|2497.3|2493.8|2498.6|2495.1|2495.3|2491.8|324
1617792600000|2021-04-07 10:50:00|2497.2|2493.7|2498.5|2495|2498.7|2495.6|2496.7|2493.2|339
1617792900000|2021-04-07 10:55:00|2498.6|2495.1|2499.5|2496|2501.8|2498.6|2498.5|2495|322
1617793200000|2021-04-07 11:00:00|2499.3|2495.8|2497.3|2493.8|2499.4|2495.9|2496.2|2493.1|523
1617793500000|2021-04-07 11:05:00|2497.2|2493.7|2496.9|2494.9|2497.6|2495.3|2495.7|2492.9|361
1617793800000|2021-04-07 11:10:00|2496.8|2494.8|2492.2|2488.7|2497.2|2495.2|2491|2487.5|600
1617794100000|2021-04-07 11:15:00|2492.1|2488.6|2491|2487.5|2494.2|2490.9|2490|2486.5|527
1617794400000|2021-04-07 11:20:00|2491.1|2487.6|2491.2|2487.7|2491.3|2487.8|2488.6|2485.5|509
1617794700000|2021-04-07 11:25:00|2491.3|2487.8|2491.7|2488.2|2492.8|2489.3|2491|2487.5|245
1617795000000|2021-04-07 11:30:00|2491.6|2488.1|2492.4|2488.9|2493|2490.4|2491.6|2488.1|239
1617795300000|2021-04-07 11:35:00|2492.5|2489|2495.1|2491.6|2496.4|2493.4|2491.8|2488.3|441
1617795600000|2021-04-07 11:40:00|2495|2491.5|2497.2|2493.7|2497.3|2493.8|2493.9|2490.4|376
1617795900000|2021-04-07 11:45:00|2497.1|2493.6|2495.8|2492.3|2497.9|2494.4|2495.5|2492|329
1617796200000|2021-04-07 11:50:00|2495.7|2492.2|2495.6|2492.1|2496|2492.5|2493.4|2489.9|396
1617796500000|2021-04-07 11:55:00|2495.4|2491.9|2493.6|2490.1|2495.6|2492.1|2492|2488.5|402
1617796800000|2021-04-07 12:00:00|2493.7|2490.2|2495.1|2491.6|2495.4|2491.9|2491.9|2488.4|711
1617797100000|2021-04-07 12:05:00|2495.3|2491.8|2495.8|2492.3|2497.4|2493.9|2494.4|2490.9|638
1617797400000|2021-04-07 12:10:00|2495.9|2492.4|2491.6|2488.1|2496.8|2493.3|2490.6|2487.9|568
1617797700000|2021-04-07 12:15:00|2491.4|2487.9|2490.9|2488.9|2492.9|2490|2486.7|2484.1|618
1617798000000|2021-04-07 12:20:00|2491|2489|2492.6|2489.1|2492.6|2489.3|2488.2|2485|625
1617798300000|2021-04-07 12:25:00|2492.4|2488.9|2496.6|2493.1|2497.5|2494|2489.9|2487|655
1617798600000|2021-04-07 12:30:00|2496.1|2492.6|2498.6|2495.1|2499.2|2495.7|2495|2491.8|595
1617798900000|2021-04-07 12:35:00|2498.8|2495.3|2499|2495.5|2500|2496.7|2497.9|2494.8|619
1617799200000|2021-04-07 12:40:00|2498.8|2495.3|2500.8|2497.3|2501|2497.6|2497.6|2494.2|622
1617799500000|2021-04-07 12:45:00|2500.7|2497.2|2500.6|2497.1|2502.7|2499.2|2499.2|2496.4|616
1617799800000|2021-04-07 12:50:00|2500.7|2497.2|2502.6|2499.1|2503.2|2499.8|2500.1|2496.6|658
1617800100000|2021-04-07 12:55:00|2502.5|2499|2509.6|2506.1|2510|2506.5|2502.5|2499|758
1617800400000|2021-04-07 13:00:00|2509.4|2505.9|2507.8|2504.3|2509.7|2506.2|2506.1|2502.6|836
1617800700000|2021-04-07 13:05:00|2507.7|2504.2|2505|2501.5|2507.9|2504.4|2502.8|2499.3|680
1617801000000|2021-04-07 13:10:00|2504.7|2501.2|2505.6|2502.1|2506.5|2503.2|2503.9|2500.4|649
1617801300000|2021-04-07 13:15:00|2505.7|2502.2|2502.5|2499|2506.7|2503.2|2500.8|2497.3|560
1617801600000|2021-04-07 13:20:00|2502.2|2498.7|2502|2498.5|2503.3|2499.9|2500.2|2497.2|521
1617801900000|2021-04-07 13:25:00|2501.9|2498.4|2508|2504.5|2508|2504.5|2500.7|2497.9|477
1617802200000|2021-04-07 13:30:00|2507.9|2504.4|2505.2|2501.7|2508.6|2505.1|2502.4|2498.9|581
1617802500000|2021-04-07 13:35:00|2505.7|2502.2|2501.7|2498.2|2507.3|2504.2|2501.1|2498.2|640
1617802800000|2021-04-07 13:40:00|2502|2498.5|2503.9|2500.4|2505.5|2502.8|2501.2|2497.7|707
1617803100000|2021-04-07 13:45:00|2504|2500.5|2507.5|2504|2507.5|2504|2500.5|2497.7|658
1617803400000|2021-04-07 13:50:00|2507.3|2503.8|2511.6|2508.1|2511.7|2508.6|2503.2|2500.5|678
1617803700000|2021-04-07 13:55:00|2511.7|2508.2|2512.6|2510.6|2515.9|2512.4|2511.3|2508|759
1617804000000|2021-04-07 14:00:00|2512.7|2510.7|2511.1|2507.6|2514|2511.4|2507.5|2504.8|860
1617804300000|2021-04-07 14:05:00|2511.2|2507.7|2514.7|2512.7|2515.3|2513|2508.6|2505.9|627
1617804600000|2021-04-07 14:10:00|2515|2513|2515.1|2513.1|2519.6|2517.2|2513.5|2510.9|656
1617804900000|2021-04-07 14:15:00|2515.2|2513.2|2512.3|2510.3|2515.9|2513.4|2510.5|2507.8|663
1617805200000|2021-04-07 14:20:00|2512.4|2510.4|2511.8|2509.8|2514.8|2511.4|2509.7|2506.7|633
1617805500000|2021-04-07 14:25:00|2512.5|2509|2515.5|2512|2516.5|2513.6|2510.5|2507.6|669
1617805800000|2021-04-07 14:30:00|2515.7|2512.2|2513.1|2509.6|2515.7|2513.1|2511.6|2508.9|530
1617806100000|2021-04-07 14:35:00|2513.2|2509.7|2512.9|2509.4|2515.1|2511.6|2511.1|2507.6|532
1617806400000|2021-04-07 14:40:00|2512.7|2509.2|2516.9|2513.4|2517.8|2514.3|2511.6|2508.1|547
1617806700000|2021-04-07 14:45:00|2517|2513.5|2520|2516.5|2522.6|2519.1|2517|2513.5|739
1617807000000|2021-04-07 14:50:00|2519.8|2516.3|2518.1|2514.6|2520.7|2517.7|2517|2513.6|675
1617807300000|2021-04-07 14:55:00|2518.2|2514.7|2518.1|2514.6|2520.3|2516.8|2515.8|2512.7|720
1617807600000|2021-04-07 15:00:00|2518.2|2514.7|2520|2516.5|2521.9|2519.2|2518.1|2514.6|596
1617807900000|2021-04-07 15:05:00|2520.2|2516.7|2524|2520.5|2524.4|2520.9|2519.5|2516.2|498
1617808200000|2021-04-07 15:10:00|2524.1|2520.6|2525.4|2521.9|2527|2524|2523.2|2520|589
1617808500000|2021-04-07 15:15:00|2525.3|2521.8|2524.9|2522.9|2529.1|2526.3|2524.1|2521.2|685
1617808800000|2021-04-07 15:20:00|2524.8|2522.8|2521.6|2518.1|2525.8|2523.1|2521.1|2517.6|600
1617809100000|2021-04-07 15:25:00|2521.7|2518.2|2520.3|2516.8|2522.4|2519|2517.5|2514.6|643
1617809400000|2021-04-07 15:30:00|2520.4|2516.9|2518|2514.5|2521|2517.8|2515.8|2512.8|638
1617809700000|2021-04-07 15:35:00|2518.1|2514.6|2516.2|2512.7|2519.4|2516.2|2515.5|2512|533
1617810000000|2021-04-07 15:40:00|2516.3|2512.8|2514.6|2511.1|2517.3|2514|2512.9|2509.8|509
1617810300000|2021-04-07 15:45:00|2514.7|2511.2|2516.9|2513.4|2517.7|2514.9|2513.7|2510.2|423
1617810600000|2021-04-07 15:50:00|2516.7|2513.2|2516.2|2512.7|2517.2|2513.9|2514.6|2511.1|370
1617810900000|2021-04-07 15:55:00|2516|2512.5|2519.1|2515.6|2519.2|2515.9|2515.3|2511.9|264
1617811200000|2021-04-07 16:00:00|2519.2|2515.7|2519.6|2516.1|2520.8|2518.2|2517.9|2514.7|390
1617811500000|2021-04-07 16:05:00|2519.8|2516.3|2521.1|2517.6|2521.5|2518.8|2518.4|2515.6|333
1617811800000|2021-04-07 16:10:00|2521.2|2517.7|2518.7|2516.7|2521.3|2518.2|2518.5|2515.7|243
1617812100000|2021-04-07 16:15:00|2518.6|2516.6|2517.8|2514.3|2519.9|2516.7|2515.5|2512.7|435
1617812400000|2021-04-07 16:20:00|2517.9|2514.4|2517.1|2515.1|2518.5|2515.7|2515.6|2512.6|357
1617812700000|2021-04-07 16:25:00|2516.9|2514.9|2517.9|2514.4|2518.3|2515.1|2515.7|2512.9|335
1617813000000|2021-04-07 16:30:00|2517.7|2514.2|2517.7|2515.7|2519.2|2515.8|2517.1|2513.6|320
1617813300000|2021-04-07 16:35:00|2518.6|2515.1|2519.4|2515.9|2519.9|2516.6|2517.6|2514.3|226
1617813600000|2021-04-07 16:40:00|2519.3|2515.8|2519.4|2515.9|2519.8|2516.3|2518.2|2514.8|223
1617813900000|2021-04-07 16:45:00|2519.5|2516|2518.4|2514.9|2519.5|2516|2518.3|2514.8|196
1617814200000|2021-04-07 16:50:00|2518.5|2515|2517.9|2514.4|2519.2|2515.7|2517.1|2513.6|325
1617814500000|2021-04-07 16:55:00|2518.1|2514.6|2519.3|2515.8|2519.6|2516.1|2517.1|2514.1|292
1617814800000|2021-04-07 17:00:00|2519.4|2515.9|2520|2516.5|2521|2518.1|2518.1|2515.4|274
1617815100000|2021-04-07 17:05:00|2519.9|2516.4|2520.5|2517|2522|2519.2|2519.5|2516.2|247
1617815400000|2021-04-07 17:10:00|2520.6|2517.1|2521.9|2518.4|2522.3|2519.6|2518.5|2515.6|334
1617815700000|2021-04-07 17:15:00|2521.7|2518.2|2523.4|2519.9|2524.3|2521.6|2521.4|2518.2|324
1617816000000|2021-04-07 17:20:00|2523.3|2519.8|2520.7|2517.2|2523.6|2520.6|2520.1|2516.8|323
1617816300000|2021-04-07 17:25:00|2520.8|2517.3|2519|2517|2521.7|2518.2|2518.7|2515.8|314
1617816600000|2021-04-07 17:30:00|2519.7|2516.2|2520.6|2517.1|2520.8|2517.7|2517.6|2514.1|409
1617816900000|2021-04-07 17:35:00|2520.7|2517.2|2521.5|2519.5|2522.4|2519.5|2519.5|2516.9|381
1617817200000|2021-04-07 17:40:00|2521.4|2519.4|2521.1|2519.1|2522.8|2520|2520.9|2517.9|271
1617817500000|2021-04-07 17:45:00|2521|2519|2520.1|2518.1|2521.7|2519.6|2519.7|2516.8|335
1617817800000|2021-04-07 17:50:00|2520|2518|2521.9|2519.9|2522.9|2520.3|2519.9|2517.4|233
1617818100000|2021-04-07 17:55:00|2521.8|2519.8|2525.4|2519.9|2526.3|2522.7|2521.1|2518|431
1617818400000|2021-04-07 18:00:00|2526|2519.2|2522.4|2518.9|2526.2|2522.7|2521|2518.1|595
1617818700000|2021-04-07 18:05:00|2522.5|2519|2526.2|2522.7|2526.5|2523.7|2519|2515.6|675
1617819000000|2021-04-07 18:10:00|2526|2522.5|2528|2524.5|2528.6|2525.2|2524.8|2521.3|492
1617819300000|2021-04-07 18:15:00|2528.2|2524.7|2527|2525|2529.4|2526.6|2526.4|2523.4|508
1617819600000|2021-04-07 18:20:00|2527.2|2525.2|2524.9|2521.4|2528.1|2525.2|2524|2521.2|395
1617819900000|2021-04-07 18:25:00|2525.1|2521.6|2522|2518.5|2525.2|2522.5|2521.2|2518|571
1617820200000|2021-04-07 18:30:00|2521.3|2517.8|2522.1|2518.6|2524.6|2521.6|2520.9|2517.4|439
1617820500000|2021-04-07 18:35:00|2522.3|2518.8|2520.7|2517.2|2522.6|2519.6|2520.1|2516.8|385
1617820800000|2021-04-07 18:40:00|2520.8|2517.3|2521.6|2518.1|2522.3|2518.9|2520.4|2517.1|315
1617821100000|2021-04-07 18:45:00|2521.5|2518|2518.5|2515|2521.5|2518.1|2518.3|2514.8|402
1617821400000|2021-04-07 18:50:00|2518.6|2515.1|2519.4|2515.9|2519.8|2516.3|2517.2|2513.7|390
1617821700000|2021-04-07 18:55:00|2519.3|2515.8|2517.8|2514.3|2519.7|2516.2|2516.9|2513.4|462
1617822000000|2021-04-07 19:00:00|2518|2514.5|2518.1|2514.6|2518.6|2515.7|2516.4|2513|346
1617822300000|2021-04-07 19:05:00|2517.9|2514.4|2515.5|2512|2518.3|2515.6|2513.9|2510.4|499
1617822600000|2021-04-07 19:10:00|2515.1|2511.6|2514.6|2511.1|2515.5|2512.7|2513.7|2510.2|483
1617822900000|2021-04-07 19:15:00|2514.7|2511.2|2512.7|2509.2|2515.3|2512.4|2511.3|2507.9|456
1617823200000|2021-04-07 19:20:00|2512.8|2509.3|2512.5|2509|2513.9|2511.3|2511.7|2508.4|346
1617823500000|2021-04-07 19:25:00|2512.3|2508.8|2511.6|2508.1|2512.9|2509.8|2509.6|2506.6|382
1617823800000|2021-04-07 19:30:00|2511.5|2508|2510.8|2507.3|2512.5|2509.1|2510|2506.5|389
1617824100000|2021-04-07 19:35:00|2510.6|2507.1|2511.7|2508.2|2511.8|2508.9|2509.6|2506.1|326
1617824400000|2021-04-07 19:40:00|2511.6|2508.1|2512.1|2508.6|2513|2510.3|2510.9|2507.9|364
1617824700000|2021-04-07 19:45:00|2512|2508.5|2513.5|2510|2514.2|2511.8|2512|2508.5|289
1617825000000|2021-04-07 19:50:00|2513.4|2509.9|2515.4|2511.9|2515.4|2512.2|2512.7|2509.2|254
1617825300000|2021-04-07 19:55:00|2515.3|2511.8|2516.6|2513.1|2517|2513.5|2514.7|2511.2|351
1617825600000|2021-04-07 20:00:00|2515.3|2511.8|2516.3|2512.8|2516.8|2513.7|2515|2511.5|194
1617825900000|2021-04-07 20:05:00|2516.4|2512.9|2516.1|2512.6|2516.6|2513.7|2515.6|2512.1|114
1617826200000|2021-04-07 20:10:00|2516.2|2512.7|2517.1|2513.6|2517.6|2514.7|2515.7|2512.5|140
1617826500000|2021-04-07 20:15:00|2517.2|2513.7|2516.2|2512.7|2517.4|2514.2|2515.4|2511.9|107
1617826800000|2021-04-07 20:20:00|2516.4|2512.9|2516.7|2513.2|2517|2514.1|2515.7|2512.3|95
1617827100000|2021-04-07 20:25:00|2516|2512.5|2515.9|2512.4|2517|2513.7|2515.6|2512.1|110
1617827400000|2021-04-07 20:30:00|2515.6|2512.1|2516|2514|2516.8|2514.1|2514.8|2511.3|131
1617827700000|2021-04-07 20:35:00|2516.2|2512.7|2517.1|2513.6|2517.3|2514.9|2515|2511.5|175
1617828000000|2021-04-07 20:40:00|2517.2|2513.7|2516.6|2513.1|2517.3|2514.3|2515.7|2512.2|126
1617828300000|2021-04-07 20:45:00|2516.8|2513.3|2517.7|2514.2|2518.2|2514.7|2516|2512.5|138
1617828600000|2021-04-07 20:50:00|2517.8|2514.3|2517.6|2514.1|2518.4|2514.9|2516.8|2513.3|96
1617828900000|2021-04-07 20:55:00|2517.5|2514|2516.3|2512.8|2518.2|2514.7|2515.9|2512.4|114
1617832800000|2021-04-07 22:00:00|2517.8|2514.3|2517.6|2514.1|2518.8|2515.3|2517|2513.5|121
1617833100000|2021-04-07 22:05:00|2517.4|2513.9|2515.8|2512.3|2518.2|2514.7|2515.3|2510.2|153
1617833400000|2021-04-07 22:10:00|2515.7|2512.2|2516.7|2513.2|2517.1|2513.6|2514.9|2511.4|64
1617833700000|2021-04-07 22:15:00|2516.4|2512.9|2515.4|2511.9|2517.1|2513.7|2514.5|2511|136
1617834000000|2021-04-07 22:20:00|2515.5|2512|2516.4|2512.9|2516.4|2512.9|2514.3|2509.6|89
1617834300000|2021-04-07 22:25:00|2516.6|2513.1|2515|2511.5|2516.6|2513.7|2513.9|2509.9|110
1617834600000|2021-04-07 22:30:00|2515.5|2512|2515.9|2512.4|2516.1|2512.6|2513.6|2510.1|119
1617834900000|2021-04-07 22:35:00|2516|2512.5|2516.9|2513.4|2517.3|2513.8|2515|2511.5|118
1617835200000|2021-04-07 22:40:00|2516.8|2513.3|2516.6|2513.1|2517.1|2514.2|2515.2|2511.7|152
1617835500000|2021-04-07 22:45:00|2516.8|2513.3|2517.4|2513.9|2517.4|2513.9|2515.1|2511.6|128
1617835800000|2021-04-07 22:50:00|2517.3|2513.8|2516|2512.5|2518|2514.5|2515|2511.5|212
1617836100000|2021-04-07 22:55:00|2516.1|2512.6|2516.9|2513.4|2517.6|2514.1|2514.7|2511.2|148
1617836400000|2021-04-07 23:00:00|2516.2|2512.7|2517.6|2514.1|2517.7|2514.6|2515.4|2510.3|138
1617836700000|2021-04-07 23:05:00|2517.7|2514.2|2516.7|2513.2|2517.7|2514.7|2515.1|2510.5|120
1617837000000|2021-04-07 23:10:00|2516.6|2513.1|2515.7|2512.2|2517|2513.5|2514.8|2510|146
1617837300000|2021-04-07 23:15:00|2515.8|2512.3|2514.6|2511.1|2516.4|2512.9|2513.2|2509.3|291
1617837600000|2021-04-07 23:20:00|2513.2|2509.7|2515.2|2511.7|2515.5|2512|2513.2|2509.7|115
1617837900000|2021-04-07 23:25:00|2514.2|2510.7|2516|2512.5|2516.6|2513.1|2514|2510.5|175
1617838200000|2021-04-07 23:30:00|2515.4|2511.9|2516|2512.5|2517.6|2514.1|2513.4|2509|337
1617838500000|2021-04-07 23:35:00|2515.3|2511.8|2516.3|2512.8|2517.5|2514|2515.3|2510.7|221
1617838800000|2021-04-07 23:40:00|2516.8|2513.3|2516.8|2513.3|2517.7|2514.2|2515.6|2511.3|154
1617839100000|2021-04-07 23:45:00|2517|2513.5|2515.9|2512.4|2518|2514.5|2515.8|2510.6|164
1617839400000|2021-04-07 23:50:00|2516.7|2513.2|2517|2513.5|2517.8|2514.3|2515.2|2511.7|195
1617839700000|2021-04-07 23:55:00|2516.8|2513.3|2517.5|2514|2518.4|2514.9|2516.2|2512.7|181
1617840000000|2021-04-08 00:00:00|2517.3|2513.8|2515|2511.5|2518.3|2514.8|2514.7|2511.2|279
1617840300000|2021-04-08 00:05:00|2515.2|2511.7|2515.3|2511.8|2516|2512.5|2514|2510.5|220
1617840600000|2021-04-08 00:10:00|2515.5|2512|2516.6|2513.1|2517.3|2513.8|2514.4|2510.9|219
1617840900000|2021-04-08 00:15:00|2516.5|2513|2515.6|2512.1|2516.9|2513.4|2515.1|2511.6|168
1617841200000|2021-04-08 00:20:00|2515.5|2512|2515.3|2511.8|2516.4|2512.9|2515|2511.5|149
1617841500000|2021-04-08 00:25:00|2515.2|2511.7|2514.9|2511.4|2515.6|2512.1|2514.3|2510.8|163
1617841800000|2021-04-08 00:30:00|2515|2511.5|2514.8|2511.3|2515.5|2512|2514.3|2510.8|186
1617842100000|2021-04-08 00:35:00|2514.7|2511.2|2515.7|2512.2|2515.9|2512.4|2514.3|2510.8|147
1617842400000|2021-04-08 00:40:00|2515.6|2512.1|2514.8|2511.3|2516.2|2512.7|2514.4|2510.9|144
1617842700000|2021-04-08 00:45:00|2514.7|2511.2|2515.3|2511.8|2516.4|2512.9|2514.5|2511|166
1617843000000|2021-04-08 00:50:00|2515.2|2511.7|2514.5|2511|2516.1|2512.6|2514.4|2510.9|203
1617843300000|2021-04-08 00:55:00|2514.7|2511.2|2513.9|2510.4|2515.4|2511.9|2513.9|2510.4|173
1617843600000|2021-04-08 01:00:00|2513.2|2509.7|2508.6|2505.1|2513.3|2509.8|2507.6|2504.1|739
1617843900000|2021-04-08 01:05:00|2508.7|2505.2|2509.4|2505.9|2511.1|2507.6|2507|2503.5|475
1617844200000|2021-04-08 01:10:00|2509.3|2505.8|2506|2502.5|2509.5|2506|2504.8|2501.3|492
1617844500000|2021-04-08 01:15:00|2506.1|2502.6|2499.5|2496|2506.4|2502.9|2498.7|2495.2|463
1617844800000|2021-04-08 01:20:00|2499.4|2495.9|2502.2|2498.7|2504.1|2500.6|2498.2|2494.7|592
1617845100000|2021-04-08 01:25:00|2502.1|2498.6|2501.8|2498.3|2504.1|2500.6|2500.8|2497.3|541
1617845400000|2021-04-08 01:30:00|2501.9|2498.4|2505.9|2502.4|2506.1|2502.6|2500.2|2496.7|400
1617845700000|2021-04-08 01:35:00|2506|2502.5|2504.8|2501.3|2506.9|2503.4|2504.7|2501.2|309
1617846000000|2021-04-08 01:40:00|2504.9|2501.4|2507.2|2503.7|2507.4|2503.9|2504.4|2500.9|234
1617846300000|2021-04-08 01:45:00|2507.3|2503.8|2507.5|2504|2509.6|2506.1|2507.3|2503.8|253
1617846600000|2021-04-08 01:50:00|2507.4|2503.9|2506.5|2503|2508.4|2504.9|2505.7|2502.2|227
1617846900000|2021-04-08 01:55:00|2506.4|2502.9|2504.3|2500.8|2507.4|2503.9|2504.3|2500.8|245
1617847200000|2021-04-08 02:00:00|2504.5|2501|2501.9|2498.4|2505.4|2501.9|2501.6|2498.1|321
1617847500000|2021-04-08 02:05:00|2502.1|2498.6|2501.9|2498.4|2503.2|2499.7|2501.4|2497.9|308
1617847800000|2021-04-08 02:10:00|2501.8|2498.3|2504.1|2500.6|2504.1|2500.6|2501|2497.5|299
1617848100000|2021-04-08 02:15:00|2504|2500.5|2503.8|2500.3|2504.5|2501|2503.2|2499.7|144
1617848400000|2021-04-08 02:20:00|2503.9|2500.4|2504.7|2501.2|2505|2501.5|2503.4|2499.9|155
1617848700000|2021-04-08 02:25:00|2504.8|2501.3|2505.3|2501.8|2505.4|2501.9|2503.9|2500.4|179
1617849000000|2021-04-08 02:30:00|2505.4|2501.9|2504.1|2500.6|2505.7|2502.2|2503.8|2500.3|299
1617849300000|2021-04-08 02:35:00|2504.2|2500.7|2504.7|2501.2|2505.6|2502.1|2504.1|2500.6|245
1617849600000|2021-04-08 02:40:00|2504.6|2501.1|2505.9|2502.4|2506.4|2502.9|2504.6|2501.1|216
1617849900000|2021-04-08 02:45:00|2506|2502.5|2504.9|2501.4|2506.3|2502.8|2503.9|2500.4|315
1617850200000|2021-04-08 02:50:00|2504.7|2501.2|2505|2501.5|2506|2502.5|2503.7|2500.2|309
1617850500000|2021-04-08 02:55:00|2505.1|2501.6|2506.5|2503|2507.3|2503.8|2504.7|2501.2|317
1617850800000|2021-04-08 03:00:00|2506.4|2502.9|2507.3|2503.8|2507.5|2504|2506.4|2502.9|162
1617851100000|2021-04-08 03:05:00|2507.2|2503.7|2508.1|2504.6|2508.1|2504.6|2506.7|2503.2|183
1617851400000|2021-04-08 03:10:00|2508.2|2504.7|2509.6|2506.1|2509.7|2506.2|2507.3|2503.8|209
1617851700000|2021-04-08 03:15:00|2509.5|2506|2508.9|2505.4|2510.2|2506.7|2508.4|2504.9|300
1617852000000|2021-04-08 03:20:00|2508.8|2505.3|2510.8|2507.3|2510.9|2507.4|2508.1|2504.6|299
1617852300000|2021-04-08 03:25:00|2510.6|2507.1|2510.3|2506.8|2511.2|2507.7|2509.2|2505.7|223
1617852600000|2021-04-08 03:30:00|2510.4|2506.9|2511.3|2507.8|2511.5|2508|2509.7|2506.2|174
1617852900000|2021-04-08 03:35:00|2511.2|2507.7|2511.4|2507.9|2511.9|2508.4|2510.3|2506.8|160
1617853200000|2021-04-08 03:40:00|2511.6|2508.1|2511.5|2508|2512|2508.5|2510.5|2507|206
1617853500000|2021-04-08 03:45:00|2511.6|2508.1|2511.2|2507.7|2512.1|2508.6|2510.7|2507.2|160
1617853800000|2021-04-08 03:50:00|2511.1|2507.6|2511.1|2507.6|2511.5|2508|2510.3|2506.8|127
1617854100000|2021-04-08 03:55:00|2511|2507.5|2511.2|2507.7|2511.8|2508.3|2510.9|2507.4|142
1617854400000|2021-04-08 04:00:00|2511.3|2507.8|2513|2509.5|2513|2509.5|2511.2|2507.7|152
1617854700000|2021-04-08 04:05:00|2512.9|2509.4|2512.2|2508.7|2513.4|2509.9|2512|2508.5|114
1617855000000|2021-04-08 04:10:00|2512.3|2508.8|2512.4|2508.9|2512.6|2509.1|2511.9|2508.4|90
1617855300000|2021-04-08 04:15:00|2512.3|2508.8|2511.7|2508.2|2512.4|2508.9|2511.5|2508|116
1617855600000|2021-04-08 04:20:00|2511.5|2508|2512.3|2508.8|2512.7|2509.2|2511.5|2508|126
1617855900000|2021-04-08 04:25:00|2512.4|2508.9|2511.6|2508.1|2512.9|2509.4|2511.6|2508.1|151
1617856200000|2021-04-08 04:30:00|2511.4|2507.9|2511.1|2507.6|2512.2|2508.7|2511|2507.5|135
1617856500000|2021-04-08 04:35:00|2511.2|2507.7|2511.8|2508.3|2512.3|2508.8|2511|2507.5|115
1617856800000|2021-04-08 04:40:00|2512|2508.5|2512.5|2509|2513|2509.5|2511.9|2508.4|166
1617857100000|2021-04-08 04:45:00|2512.4|2508.9|2512.8|2509.3|2513|2509.5|2511.5|2508|139
1617857400000|2021-04-08 04:50:00|2512.9|2509.4|2512.5|2509|2513.6|2510.1|2512.4|2508.9|111
1617857700000|2021-04-08 04:55:00|2512.6|2509.1|2513.7|2510.2|2513.8|2510.3|2512.5|2509|130
1617858000000|2021-04-08 05:00:00|2513.6|2510.1|2513.8|2510.3|2514.7|2511.2|2513.1|2509.6|186
1617858300000|2021-04-08 05:05:00|2513.7|2510.2|2514.6|2511.1|2514.9|2511.4|2512.6|2509.1|236
1617858600000|2021-04-08 05:10:00|2514.7|2511.2|2514|2510.5|2515.2|2511.7|2513.6|2510.1|169
1617858900000|2021-04-08 05:15:00|2514.1|2510.6|2514.2|2510.7|2514.8|2511.3|2513.6|2510.1|186
1617859200000|2021-04-08 05:20:00|2514.1|2510.6|2515.6|2512.1|2516.4|2512.9|2514.1|2510.6|208
1617859500000|2021-04-08 05:25:00|2515.5|2512|2517.6|2514.1|2517.8|2514.3|2515.2|2511.7|164
1617859800000|2021-04-08 05:30:00|2517.5|2514|2523|2519.5|2523.8|2520.3|2517.3|2513.8|537
1617860100000|2021-04-08 05:35:00|2523.1|2519.6|2535.5|2532|2535.5|2532|2522.8|2519.3|811
1617860400000|2021-04-08 05:40:00|2535.7|2532.2|2537.2|2533.7|2540.3|2536.8|2532.4|2528.9|963
1617860700000|2021-04-08 05:45:00|2538|2534.5|2533.3|2529.8|2542.9|2539.4|2532.1|2528.6|885
1617861000000|2021-04-08 05:50:00|2533.2|2529.7|2532.1|2528.6|2534.4|2530.9|2531.2|2527.7|473
1617861300000|2021-04-08 05:55:00|2532.2|2528.7|2530.9|2527.4|2533.9|2530.4|2529.4|2525.9|491
1617861600000|2021-04-08 06:00:00|2531.3|2527.8|2529.2|2525.7|2533|2529.5|2528.3|2524.8|455
1617861900000|2021-04-08 06:05:00|2529.4|2525.9|2531.5|2528|2532|2528.5|2529|2525.5|470
1617862200000|2021-04-08 06:10:00|2531.4|2527.9|2534.9|2531.4|2535.4|2531.9|2530.9|2527.4|615
1617862500000|2021-04-08 06:15:00|2535.2|2531.7|2533.3|2529.8|2536.5|2533|2532.2|2528.7|631
1617862800000|2021-04-08 06:20:00|2533.1|2529.6|2534.6|2531.1|2535.8|2532.3|2532.1|2528.6|513
1617863100000|2021-04-08 06:25:00|2535|2531.5|2535.4|2531.9|2535.9|2532.4|2534.1|2530.6|398
1617863400000|2021-04-08 06:30:00|2535.2|2531.7|2535.1|2531.6|2535.8|2532.3|2533.9|2530.4|584
1617863700000|2021-04-08 06:35:00|2534.9|2531.4|2529.4|2525.9|2535|2531.5|2528.9|2525.4|554
1617864000000|2021-04-08 06:40:00|2529.2|2525.7|2529.4|2525.9|2531.7|2528.2|2528.4|2525.3|475
1617864300000|2021-04-08 06:45:00|2529.5|2526|2529.2|2525.7|2529.9|2526.4|2527.7|2524.2|367
1617864600000|2021-04-08 06:50:00|2529.3|2525.8|2531.9|2528.4|2532.7|2529.2|2528.9|2525.7|372
1617864900000|2021-04-08 06:55:00|2531.6|2528.1|2532.3|2528.8|2533.4|2530.2|2531|2527.5|394
1617865200000|2021-04-08 07:00:00|2532.4|2528.9|2532|2528.5|2533.4|2529.9|2531.2|2527.7|483
1617865500000|2021-04-08 07:05:00|2532.4|2528.9|2532.8|2529.3|2533.6|2530.1|2531.2|2527.7|567
1617865800000|2021-04-08 07:10:00|2532.5|2529|2536.5|2533|2537.9|2534.4|2532.3|2528.8|476
1617866100000|2021-04-08 07:15:00|2536.4|2532.9|2535.2|2531.7|2538.3|2534.8|2535.2|2531.7|458
1617866400000|2021-04-08 07:20:00|2535.3|2531.8|2533.1|2529.6|2535.8|2532.3|2532.2|2528.7|335
1617866700000|2021-04-08 07:25:00|2533.2|2529.7|2532.4|2528.9|2534.5|2531.3|2531.6|2528.5|357
1617867000000|2021-04-08 07:30:00|2532.6|2529.1|2531.9|2528.4|2533.1|2530.4|2529.1|2526.4|363
1617867300000|2021-04-08 07:35:00|2532|2528.5|2536.7|2533.2|2538.6|2535.7|2531.8|2528.4|511
1617867600000|2021-04-08 07:40:00|2536.8|2533.3|2537.1|2533.6|2538.6|2535.1|2536.1|2532.6|321
1617867900000|2021-04-08 07:45:00|2537.2|2533.7|2534.6|2531.1|2537.2|2533.7|2534.3|2530.8|384
1617868200000|2021-04-08 07:50:00|2534.2|2530.7|2536.3|2532.8|2537.1|2533.6|2533.7|2530.2|377
1617868500000|2021-04-08 07:55:00|2536.2|2532.7|2534.4|2530.9|2537.1|2533.6|2534.1|2530.6|358
1617868800000|2021-04-08 08:00:00|2534.5|2531|2533.5|2530|2535.6|2532.1|2533.2|2529.7|382
1617869100000|2021-04-08 08:05:00|2533.4|2529.9|2531.7|2528.2|2533.7|2530.2|2531.4|2527.9|470
1617869400000|2021-04-08 08:10:00|2531.8|2528.3|2530.7|2527.2|2532.7|2529.2|2529.9|2527|454
1617869700000|2021-04-08 08:15:00|2530.8|2527.3|2530.7|2527.2|2532.2|2528.7|2530|2526.5|352
1617870000000|2021-04-08 08:20:00|2530.6|2527.1|2532.5|2529|2533.3|2529.8|2529.9|2526.4|357
1617870300000|2021-04-08 08:25:00|2532.6|2529.1|2531.5|2529.5|2533.2|2530.3|2530.5|2527.4|352
1617870600000|2021-04-08 08:30:00|2532.3|2528.8|2528.4|2524.9|2533.2|2530.4|2526.7|2523.9|482
1617870900000|2021-04-08 08:35:00|2528.5|2525|2528.3|2524.8|2529.1|2526.2|2524.1|2520.6|539
1617871200000|2021-04-08 08:40:00|2528.4|2524.9|2528.4|2524.9|2529.1|2526.3|2527|2524|429
1617871500000|2021-04-08 08:45:00|2528.3|2524.8|2526.2|2524.2|2528.7|2525.5|2525.7|2522.9|448
1617871800000|2021-04-08 08:50:00|2525.8|2523.8|2523.7|2520.2|2527.3|2525.2|2522.1|2518.8|564
1617872100000|2021-04-08 08:55:00|2523.8|2520.3|2524.8|2521.3|2525.3|2522.3|2522.2|2519.2|561
1617872400000|2021-04-08 09:00:00|2524.7|2521.2|2525.1|2521.6|2525.8|2523|2523.6|2520.6|398
1617872700000|2021-04-08 09:05:00|2525.2|2521.7|2523.3|2519.8|2526.5|2523.5|2523|2519.8|490
1617873000000|2021-04-08 09:10:00|2523.5|2520|2525.6|2522.1|2525.7|2522.8|2523.1|2519.6|383
1617873300000|2021-04-08 09:15:00|2525.7|2522.2|2524.4|2520.9|2525.7|2522.2|2522.8|2519.3|322
1617873600000|2021-04-08 09:20:00|2524.5|2521|2522.1|2518.6|2524.8|2521.3|2522|2518.5|265
1617873900000|2021-04-08 09:25:00|2522.2|2518.7|2522.9|2519.4|2523.7|2520.2|2521.6|2518.1|325
1617874200000|2021-04-08 09:30:00|2522.8|2519.3|2524.5|2521|2524.7|2521.2|2522.6|2519.1|350
1617874500000|2021-04-08 09:35:00|2524.4|2520.9|2525.2|2521.7|2525.2|2522.3|2524|2520.5|238
1617874800000|2021-04-08 09:40:00|2525.1|2521.6|2525.6|2522.1|2526.2|2522.7|2524.5|2521|268
1617875100000|2021-04-08 09:45:00|2525.7|2522.2|2526.3|2522.8|2527.2|2523.7|2525.4|2521.9|239
1617875400000|2021-04-08 09:50:00|2526.2|2522.7|2525.7|2522.2|2526.7|2523.2|2525.6|2522.1|255
1617875700000|2021-04-08 09:55:00|2526|2522.5|2526.5|2523|2526.7|2523.2|2525.6|2522.1|174
1617876000000|2021-04-08 10:00:00|2526.6|2523.1|2528.1|2524.6|2528.5|2525|2526.6|2523.1|280
1617876300000|2021-04-08 10:05:00|2528|2524.5|2528.1|2524.6|2528.3|2524.8|2527.2|2523.7|186
1617876600000|2021-04-08 10:10:00|2527.9|2524.4|2531.7|2528.2|2532.2|2528.7|2527.9|2524.4|335
1617876900000|2021-04-08 10:15:00|2531.8|2528.3|2530.5|2527|2531.8|2529.1|2529.7|2526.7|301
1617877200000|2021-04-08 10:20:00|2530.6|2527.1|2530.9|2527.4|2532.1|2529.2|2529.9|2526.8|306
1617877500000|2021-04-08 10:25:00|2531|2527.5|2531.2|2527.7|2532.1|2528.9|2530.6|2527.4|214
1617877800000|2021-04-08 10:30:00|2531.3|2527.8|2529.9|2526.4|2531.5|2528.1|2528.9|2525.4|347
1617878100000|2021-04-08 10:35:00|2530.1|2526.6|2533.5|2530|2534.2|2530.7|2529.7|2526.2|291
1617878400000|2021-04-08 10:40:00|2533.4|2529.9|2534.3|2532.3|2536.8|2533.8|2532.8|2529.3|344
1617878700000|2021-04-08 10:45:00|2534.2|2532.2|2535.9|2532.4|2536.3|2532.8|2533.7|2531.1|335
1617879000000|2021-04-08 10:50:00|2535.8|2532.3|2535.6|2532.1|2536.7|2533.2|2535.1|2531.6|302
1617879300000|2021-04-08 10:55:00|2535.7|2532.2|2535.4|2531.9|2535.7|2532.4|2534.4|2531|296
1617879600000|2021-04-08 11:00:00|2535.5|2532|2539.1|2535.6|2539.4|2535.9|2534.8|2531.3|423
1617879900000|2021-04-08 11:05:00|2539|2535.5|2540.1|2536.6|2540.7|2537.3|2537.7|2534.2|524
1617880200000|2021-04-08 11:10:00|2540.2|2536.7|2538.5|2535|2540.9|2537.4|2538.2|2534.7|441
1617880500000|2021-04-08 11:15:00|2538.3|2534.8|2538.7|2535.2|2539.7|2536.2|2537.1|2533.9|343
1617880800000|2021-04-08 11:20:00|2538.6|2535.1|2538.7|2535.2|2539.8|2536.3|2537.5|2534|458
1617881100000|2021-04-08 11:25:00|2538.6|2535.1|2538.2|2534.7|2540.3|2537.3|2538.1|2534.6|524
1617881400000|2021-04-08 11:30:00|2538.6|2535.1|2541.5|2538|2542.5|2539.5|2538.6|2535.1|531
1617881700000|2021-04-08 11:35:00|2541.6|2538.1|2543.9|2540.4|2545.4|2541.9|2541.3|2537.8|570
1617882000000|2021-04-08 11:40:00|2544|2540.5|2541.2|2537.7|2545|2541.5|2540.4|2537.4|415
1617882300000|2021-04-08 11:45:00|2541.3|2537.8|2547|2543.5|2547.2|2543.7|2541|2537.8|453
1617882600000|2021-04-08 11:50:00|2546.9|2543.4|2540.7|2537.2|2548.1|2544.6|2539.7|2536.5|541
1617882900000|2021-04-08 11:55:00|2541.1|2537.6|2540.5|2538.5|2542.7|2539.8|2540.3|2537.4|479
1617883200000|2021-04-08 12:00:00|2540.4|2538.4|2538.8|2535.3|2541.6|2539.3|2538.4|2535.2|572
1617883500000|2021-04-08 12:05:00|2538.9|2535.4|2539.8|2536.3|2541.6|2538.6|2537.1|2534|567
1617883800000|2021-04-08 12:10:00|2539.7|2536.2|2536.6|2533.1|2540|2536.7|2534.8|2531.7|541
1617884100000|2021-04-08 12:15:00|2536.5|2533|2537.8|2534.3|2539|2535.5|2536.2|2532.7|383
1617884400000|2021-04-08 12:20:00|2537.9|2534.4|2539.3|2537.3|2542.1|2538.8|2537.4|2534.4|473
1617884700000|2021-04-08 12:25:00|2539.1|2537.1|2540.8|2537.3|2541.9|2538.7|2537.8|2535.8|390
1617885000000|2021-04-08 12:30:00|2541|2537.5|2542|2540|2545.3|2542|2540.6|2537.1|642
1617885300000|2021-04-08 12:35:00|2541.9|2539.9|2541.3|2537.8|2542.5|2540.5|2538|2535.1|790
1617885600000|2021-04-08 12:40:00|2541.4|2537.9|2537.2|2535.2|2541.5|2538.2|2537|2535|688
1617885900000|2021-04-08 12:45:00|2537.3|2535.3|2540.1|2536.6|2541.3|2538.1|2536.2|2534|584
1617886200000|2021-04-08 12:50:00|2540.2|2536.7|2540.4|2536.9|2542.2|2538.7|2538.8|2535.5|604
1617886500000|2021-04-08 12:55:00|2540.3|2536.8|2538|2534.5|2540.9|2537.5|2536.3|2533.6|509
1617886800000|2021-04-08 13:00:00|2538.2|2534.7|2549.2|2547.2|2551.4|2549|2536.1|2532.6|1151
1617887100000|2021-04-08 13:05:00|2549.1|2547.1|2552.5|2549|2556.2|2552.8|2549.1|2546.7|997
1617887400000|2021-04-08 13:10:00|2552.4|2548.9|2552.9|2549.4|2555.6|2552.5|2550.8|2547.4|931
1617887700000|2021-04-08 13:15:00|2553|2549.5|2553.3|2549.8|2557.6|2554.1|2552.4|2549.3|700
1617888000000|2021-04-08 13:20:00|2552.9|2549.4|2552.6|2549.1|2553.8|2550.3|2547.8|2544.9|822
1617888300000|2021-04-08 13:25:00|2552.5|2549|2554.2|2550.7|2555.3|2552.4|2551.1|2547.8|553
1617888600000|2021-04-08 13:30:00|2554|2550.5|2554.9|2551.4|2559.7|2556.9|2553.5|2550|654
1617888900000|2021-04-08 13:35:00|2554.8|2551.3|2561.4|2557.9|2563.5|2560.6|2554.1|2550.9|623
1617889200000|2021-04-08 13:40:00|2561.2|2557.7|2558.9|2555.4|2562|2558.6|2558.2|2555.1|656
1617889500000|2021-04-08 13:45:00|2559|2555.5|2558.1|2554.6|2561.1|2558.1|2553.8|2550.3|779
1617889800000|2021-04-08 13:50:00|2558.3|2554.8|2558|2554.5|2562|2558.8|2557.4|2554.2|626
1617890100000|2021-04-08 13:55:00|2558.1|2554.6|2551.5|2549.5|2560|2557.4|2551.5|2549.5|682
1617890400000|2021-04-08 14:00:00|2551.3|2549.3|2555.6|2552.1|2556.6|2553.7|2551.1|2548.5|817
1617890700000|2021-04-08 14:05:00|2555.7|2552.2|2552.9|2549.4|2556|2553.1|2550.3|2547.2|827
1617891000000|2021-04-08 14:10:00|2552.8|2549.3|2552.4|2548.9|2554.9|2551.8|2550.8|2547.3|716
1617891300000|2021-04-08 14:15:00|2552.5|2549|2551.8|2548.3|2554.9|2552.2|2550.2|2546.8|672
1617891600000|2021-04-08 14:20:00|2551.9|2548.4|2553.6|2551.6|2555.9|2552.8|2550.9|2547.4|621
1617891900000|2021-04-08 14:25:00|2553.8|2551.8|2550|2546.5|2554.8|2551.8|2548.4|2545.7|779
1617892200000|2021-04-08 14:30:00|2549.8|2546.3|2554.4|2550.9|2556|2553.1|2548.6|2546|756
1617892500000|2021-04-08 14:35:00|2554.5|2551|2554.8|2551.3|2556.8|2554|2554.1|2550.6|534
1617892800000|2021-04-08 14:40:00|2554.7|2551.2|2555.8|2552.3|2555.9|2552.5|2552.9|2550.2|512
1617893100000|2021-04-08 14:45:00|2555.7|2552.2|2552.3|2548.8|2557.1|2554.1|2551.5|2548.7|552
1617893400000|2021-04-08 14:50:00|2552.4|2548.9|2551.4|2547.9|2552.4|2549.1|2549.3|2545.8|598
1617893700000|2021-04-08 14:55:00|2551.3|2547.8|2547|2543.5|2551.3|2548.6|2544.6|2541.8|629
1617894000000|2021-04-08 15:00:00|2547.1|2543.6|2544.7|2541.2|2548.8|2546.1|2541.5|2538|661
1617894300000|2021-04-08 15:05:00|2544.6|2541.1|2546.1|2542.6|2546.3|2543.3|2542.7|2539.2|582
1617894600000|2021-04-08 15:10:00|2546.2|2542.7|2546.1|2542.6|2546.6|2544.2|2543.5|2540.6|469
1617894900000|2021-04-08 15:15:00|2546|2542.5|2544.7|2542.7|2546|2543.4|2542.9|2540.1|423
1617895200000|2021-04-08 15:20:00|2544.6|2542.6|2543.9|2540.4|2546.3|2543.3|2542.6|2539.9|424
1617895500000|2021-04-08 15:25:00|2543.2|2541.2|2543.6|2541.6|2544.7|2541.9|2542.2|2539.4|344
1617895800000|2021-04-08 15:30:00|2543.2|2541.2|2543.8|2541.8|2545.4|2543.4|2543.1|2540.1|325
1617896100000|2021-04-08 15:35:00|2544|2542|2544.2|2540.7|2545.5|2542.6|2543.2|2540|423
1617896400000|2021-04-08 15:40:00|2544.3|2540.8|2546.3|2542.8|2546.6|2543.1|2543.8|2540.3|356
1617896700000|2021-04-08 15:45:00|2546|2542.5|2546.2|2544.2|2546.8|2544.5|2544.9|2542.2|237
1617897000000|2021-04-08 15:50:00|2546.3|2544.3|2549.1|2547.1|2549.6|2547.6|2546.2|2544.2|242
1617897300000|2021-04-08 15:55:00|2549|2547|2548.8|2546.8|2549.5|2547.5|2548.4|2546.4|222
1617897600000|2021-04-08 16:00:00|2548.7|2546.7|2548.4|2546.4|2549.8|2547.8|2548.3|2546.3|188
1617897900000|2021-04-08 16:05:00|2548.2|2546.2|2551|2547.5|2551.4|2548.3|2546.7|2544.7|454
1617898200000|2021-04-08 16:10:00|2551.2|2547.7|2551.2|2547.7|2551.5|2548.4|2549.6|2546.7|369
1617898500000|2021-04-08 16:15:00|2551.3|2547.8|2553|2549.5|2553.3|2550.1|2550.5|2547.5|413
1617898800000|2021-04-08 16:20:00|2552.9|2549.4|2553|2549.5|2553.2|2549.9|2551.3|2548.6|298
1617899100000|2021-04-08 16:25:00|2552.9|2549.4|2552.8|2549.3|2553.1|2549.9|2551.4|2548.7|237
1617899400000|2021-04-08 16:30:00|2552.9|2549.4|2555.2|2551.7|2555.8|2552.8|2552.4|2549.1|235
1617899700000|2021-04-08 16:35:00|2555.1|2551.6|2553|2551|2555.4|2552.5|2552.6|2549.5|387
1617900000000|2021-04-08 16:40:00|2552.9|2550.9|2553.4|2549.9|2554.3|2551.3|2551.5|2548.7|305
1617900300000|2021-04-08 16:45:00|2553.6|2550.1|2551.4|2547.9|2553.7|2550.6|2550.3|2547.5|245
1617900600000|2021-04-08 16:50:00|2551.5|2548|2549.9|2547.9|2551.6|2548.5|2549.4|2546.3|345
1617900900000|2021-04-08 16:55:00|2550|2548|2551.8|2548.3|2552.5|2549.4|2550|2547.2|265
1617901200000|2021-04-08 17:00:00|2551.7|2548.2|2551.2|2547.7|2552.1|2548.6|2550|2547|318
1617901500000|2021-04-08 17:05:00|2551.1|2547.6|2552.1|2548.6|2552.3|2549.5|2549.9|2547.1|189
1617901800000|2021-04-08 17:10:00|2552.2|2548.7|2555.5|2552|2555.6|2552.1|2551.3|2548.3|337
1617902100000|2021-04-08 17:15:00|2555.3|2551.8|2552.8|2549.3|2555.5|2552.5|2552.6|2549.1|292
1617902400000|2021-04-08 17:20:00|2552.9|2549.4|2552|2550|2555.4|2552.7|2552|2549.1|336
1617902700000|2021-04-08 17:25:00|2552.1|2550.1|2552.8|2549.3|2553|2550.2|2551.6|2548.2|283
1617903000000|2021-04-08 17:30:00|2552.5|2549|2552.4|2548.9|2552.5|2549.8|2550.5|2547.7|278
1617903300000|2021-04-08 17:35:00|2552.3|2548.8|2552.2|2548.7|2552.4|2549.8|2550.8|2547.8|229
1617903600000|2021-04-08 17:40:00|2552.3|2548.8|2549.8|2547.8|2552.5|2549.9|2549.6|2547.3|227
1617903900000|2021-04-08 17:45:00|2549.5|2547.5|2549.8|2546.3|2550.4|2547.9|2548|2545.7|235
1617904200000|2021-04-08 17:50:00|2548.6|2546.6|2549.6|2547.6|2550.4|2547.8|2548.6|2545.9|196
1617904500000|2021-04-08 17:55:00|2549.7|2547.7|2549.4|2545.9|2550.5|2547.7|2548.2|2545.4|258
1617904800000|2021-04-08 18:00:00|2549.5|2546|2549.6|2546.1|2550.2|2547.3|2546.8|2543.9|298
1617905100000|2021-04-08 18:05:00|2549.7|2546.2|2549.6|2546.1|2550.5|2547.5|2548.3|2545.5|280
1617905400000|2021-04-08 18:10:00|2549.7|2546.2|2550.2|2546.7|2550.6|2547.6|2548.7|2546.1|225
1617905700000|2021-04-08 18:15:00|2549.5|2547.5|2551.1|2547.6|2551.4|2548.6|2549.1|2546.3|157
1617906000000|2021-04-08 18:20:00|2551.2|2547.7|2551.5|2548|2551.9|2549|2550.2|2547.5|236
1617906300000|2021-04-08 18:25:00|2551.6|2548.1|2552.2|2548.7|2552.8|2550.1|2550.5|2547|307
1617906600000|2021-04-08 18:30:00|2552.4|2548.9|2551.8|2548.3|2552.6|2550|2550.5|2547.7|237
1617906900000|2021-04-08 18:35:00|2551.7|2548.2|2552.7|2549.2|2552.8|2550.1|2550.5|2547.6|183
1617907200000|2021-04-08 18:40:00|2552.6|2549.1|2552.2|2548.7|2552.8|2550.1|2551.3|2548.5|182
1617907500000|2021-04-08 18:45:00|2552.3|2548.8|2552.1|2548.6|2552.4|2549.6|2551|2547.9|148
1617907800000|2021-04-08 18:50:00|2552.2|2548.7|2551.1|2549.1|2552.3|2549.4|2550.4|2547.7|128
1617908100000|2021-04-08 18:55:00|2550.8|2548.8|2551.1|2547.6|2551.8|2549.1|2550.3|2547.5|189
1617908400000|2021-04-08 19:00:00|2551|2547.5|2551.2|2547.7|2552.5|2549.5|2549.7|2546.9|200
1617908700000|2021-04-08 19:05:00|2551|2547.5|2551.5|2548|2552.9|2550.2|2550|2546.9|243
1617909000000|2021-04-08 19:10:00|2551.6|2548.1|2551.9|2549.9|2552.7|2550|2550.3|2547.2|225
1617909300000|2021-04-08 19:15:00|2552.8|2549.3|2551.9|2548.4|2552.9|2550.1|2550.4|2547.8|229
1617909600000|2021-04-08 19:20:00|2552|2548.5|2549.3|2545.8|2552.4|2549.4|2548.8|2545.7|198
1617909900000|2021-04-08 19:25:00|2548.4|2546.4|2549.2|2545.7|2549.4|2546.5|2547.9|2544.9|151
1617910200000|2021-04-08 19:30:00|2549.3|2545.8|2548.4|2544.9|2550|2547.2|2547.4|2544.1|218
1617910500000|2021-04-08 19:35:00|2548.3|2544.8|2548.3|2544.8|2548.7|2545.7|2547.2|2544.2|197
1617910800000|2021-04-08 19:40:00|2548.2|2544.7|2546.3|2544.3|2548.9|2546.1|2546.1|2544|173
1617911100000|2021-04-08 19:45:00|2546.2|2544.2|2547.3|2543.8|2547.6|2545|2545.8|2543|153
1617911400000|2021-04-08 19:50:00|2547.4|2543.9|2549.1|2545.6|2549.1|2546.2|2546.6|2543.3|243
1617911700000|2021-04-08 19:55:00|2549|2545.5|2547.9|2544.4|2549.8|2546.9|2546.1|2543.4|367
1617912000000|2021-04-08 20:00:00|2547.3|2543.8|2548.3|2544.8|2548.6|2546.4|2546.4|2543.6|169
1617912300000|2021-04-08 20:05:00|2548.5|2545|2549.2|2545.7|2549.5|2547.1|2547.8|2545|119
1617912600000|2021-04-08 20:10:00|2549.1|2545.6|2550.6|2547.1|2550.9|2548.1|2548.2|2545.5|146
1617912900000|2021-04-08 20:15:00|2549.9|2547.9|2550.3|2546.8|2550.9|2548.2|2549.6|2546.7|123
1617913200000|2021-04-08 20:20:00|2550.2|2546.7|2550.4|2546.9|2551.1|2548.1|2549.7|2546.2|114
1617913500000|2021-04-08 20:25:00|2550.2|2546.7|2549.6|2546.1|2550.9|2548|2549.1|2546.1|130
1617913800000|2021-04-08 20:30:00|2549.5|2546|2549.6|2547.6|2550.3|2547.6|2548.6|2545.1|130
1617914100000|2021-04-08 20:35:00|2549.5|2547.5|2550.1|2546.6|2550.9|2547.5|2549.3|2545.8|146
1617914400000|2021-04-08 20:40:00|2549.7|2546.2|2552.4|2548.9|2552.4|2548.9|2549.3|2545.8|161
1617914700000|2021-04-08 20:45:00|2552.2|2548.7|2549.7|2546.2|2552.2|2548.7|2549|2545.5|188
1617915000000|2021-04-08 20:50:00|2549.8|2546.3|2548.1|2544.6|2550.3|2546.8|2547.8|2544.3|150
1617915300000|2021-04-08 20:55:00|2548.3|2544.8|2546.6|2543.1|2548.6|2545.1|2545.8|2542.3|133
1617919200000|2021-04-08 22:00:00|2548.8|2545.3|2549.2|2545.7|2550.1|2546.6|2547.9|2544.2|123
1617919500000|2021-04-08 22:05:00|2548.9|2545.4|2548.4|2544.9|2549.9|2546.7|2548|2544.5|117
1617919800000|2021-04-08 22:10:00|2548.8|2545.3|2548.8|2545.3|2551|2547.5|2547.6|2544.3|105
1617920100000|2021-04-08 22:15:00|2548.9|2545.4|2548|2544.5|2552.6|2547|2546.3|2542.8|144
1617920400000|2021-04-08 22:20:00|2549.3|2545.8|2547.6|2544.1|2551.5|2546|2546.3|2542.8|176
1617920700000|2021-04-08 22:25:00|2548.1|2544.6|2546.6|2543.1|2551.4|2546.3|2545.6|2542.7|185
1617921000000|2021-04-08 22:30:00|2546.1|2542.6|2546.7|2543.2|2549.5|2544.6|2545|2541.5|219
1617921300000|2021-04-08 22:35:00|2546.1|2542.6|2545.4|2541.9|2548.4|2544.5|2544.7|2541.2|202
1617921600000|2021-04-08 22:40:00|2546|2542.5|2543.7|2540.2|2546.6|2543.1|2543.4|2539.9|194
1617921900000|2021-04-08 22:45:00|2544.1|2540.6|2543.9|2540.4|2545.9|2542.4|2542.9|2539.4|184
1617922200000|2021-04-08 22:50:00|2544.3|2540.8|2544.9|2541.4|2546.6|2543.1|2543.9|2540.4|184
1617922500000|2021-04-08 22:55:00|2544.8|2541.3|2544.6|2541.1|2547.7|2544.1|2544|2540.5|175
1617922800000|2021-04-08 23:00:00|2544.3|2540.8|2545.2|2541.7|2547.6|2543.7|2542.8|2539.3|211
1617923100000|2021-04-08 23:05:00|2545|2541.5|2543.8|2540.3|2547.4|2542.8|2543.5|2540|137
1617923400000|2021-04-08 23:10:00|2543.6|2540.1|2545.4|2541.9|2547.7|2543.1|2543.5|2540|170
1617923700000|2021-04-08 23:15:00|2545.5|2542|2545.4|2541.9|2545.9|2542.4|2544.6|2541.1|119
1617924000000|2021-04-08 23:20:00|2545.5|2542|2544.7|2541.2|2546.6|2543.1|2544.5|2541|133
1617924300000|2021-04-08 23:25:00|2544.4|2540.9|2546.5|2543|2546.8|2543.3|2544.4|2540.9|121
1617924600000|2021-04-08 23:30:00|2546.1|2542.6|2546.9|2543.4|2547.2|2543.7|2546.1|2542.6|118
1617924900000|2021-04-08 23:35:00|2546.8|2543.3|2544.6|2541.1|2547.1|2543.6|2544.2|2540.7|89
1617925200000|2021-04-08 23:40:00|2544.7|2541.2|2543.3|2539.8|2544.7|2541.2|2543.1|2539.6|103
1617925500000|2021-04-08 23:45:00|2543.4|2539.9|2543.4|2539.9|2544.3|2540.8|2543.2|2539.7|98
1617925800000|2021-04-08 23:50:00|2543.2|2539.7|2543.1|2539.6|2543.9|2540.4|2542.6|2539.1|123
1617926100000|2021-04-08 23:55:00|2543.2|2539.7|2542.3|2538.8|2543.6|2540.1|2542.1|2538.6|152
1617926400000|2021-04-09 00:00:00|2542.2|2538.7|2543.6|2540.1|2544|2540.5|2541.6|2538.1|252
1617926700000|2021-04-09 00:05:00|2543.2|2539.7|2543.1|2539.6|2544.8|2541.3|2543|2539.5|205
1617927000000|2021-04-09 00:10:00|2543.2|2539.7|2543.1|2539.6|2543.8|2540.3|2542.1|2538.6|142
1617927300000|2021-04-09 00:15:00|2543|2539.5|2542.4|2538.9|2543.6|2540.1|2542|2538.5|167
1617927600000|2021-04-09 00:20:00|2542.3|2538.8|2542.8|2539.3|2543|2539.5|2541.8|2538.3|138
1617927900000|2021-04-09 00:25:00|2542.7|2539.2|2542|2538.5|2543|2539.5|2541.8|2538.3|142
1617928200000|2021-04-09 00:30:00|2542.1|2538.6|2543.8|2540.3|2543.9|2540.4|2542|2538.5|155
1617928500000|2021-04-09 00:35:00|2543.7|2540.2|2545.2|2541.7|2545.5|2542|2542.5|2539|161
1617928800000|2021-04-09 00:40:00|2545.3|2541.8|2544.5|2541|2545.6|2542.1|2544.3|2540.8|181
1617929100000|2021-04-09 00:45:00|2544.6|2541.1|2544.4|2540.9|2544.7|2541.2|2543.2|2539.7|198
1617929400000|2021-04-09 00:50:00|2544.3|2540.8|2545.2|2541.7|2545.3|2541.8|2543.9|2540.4|225
1617929700000|2021-04-09 00:55:00|2545.3|2541.8|2546.1|2542.6|2546.4|2542.9|2544.9|2541.4|244
1617930000000|2021-04-09 01:00:00|2546.2|2542.7|2543.5|2540|2550.8|2547.3|2541.8|2538.3|837
1617930300000|2021-04-09 01:05:00|2543.6|2540.1|2545.5|2542|2547.9|2544.7|2542.9|2539.4|477
1617930600000|2021-04-09 01:10:00|2545.4|2541.9|2546.9|2543.4|2547.8|2544.3|2545.4|2541.9|334
1617930900000|2021-04-09 01:15:00|2546.8|2543.3|2546|2542.5|2547.6|2544.1|2544.2|2541.2|406
1617931200000|2021-04-09 01:20:00|2546.2|2542.7|2550.7|2547.2|2551.3|2547.8|2545.8|2542.3|347
1617931500000|2021-04-09 01:25:00|2550.6|2547.1|2550.8|2547.3|2552.6|2549.1|2549.3|2545.8|495
1617931800000|2021-04-09 01:30:00|2550.9|2547.4|2549.1|2545.6|2550.9|2547.4|2546.8|2543.3|459
1617932100000|2021-04-09 01:35:00|2549|2545.5|2548.3|2544.8|2549.4|2545.9|2546.8|2543.3|459
1617932400000|2021-04-09 01:40:00|2548|2544.5|2548.1|2544.6|2548.6|2545.7|2546.9|2543.4|467
1617932700000|2021-04-09 01:45:00|2548|2544.5|2549.2|2545.7|2549.3|2546.4|2547.3|2543.8|426
1617933000000|2021-04-09 01:50:00|2549.1|2545.6|2549.8|2546.3|2550.3|2546.8|2547.9|2544.4|362
1617933300000|2021-04-09 01:55:00|2549.7|2546.2|2550.4|2546.9|2551|2547.7|2549|2545.5|346
1617933600000|2021-04-09 02:00:00|2550.2|2546.7|2548.5|2545|2550.2|2546.7|2547.7|2544.2|375
1617933900000|2021-04-09 02:05:00|2548.6|2545.1|2545.3|2541.8|2548.6|2545.1|2544.7|2541.6|257
1617934200000|2021-04-09 02:10:00|2545.2|2541.7|2544.8|2541.3|2545.6|2542.9|2543.5|2540.7|299
1617934500000|2021-04-09 02:15:00|2544.7|2541.2|2544.3|2540.8|2545.3|2542.1|2543|2540|278
1617934800000|2021-04-09 02:20:00|2544.2|2540.7|2545.2|2541.7|2545.4|2542.2|2543.4|2540.5|232
1617935100000|2021-04-09 02:25:00|2545.3|2541.8|2543.7|2540.2|2545.7|2542.4|2543|2540.1|172
1617935400000|2021-04-09 02:30:00|2543.8|2540.3|2537.4|2533.9|2543.8|2540.7|2535.3|2532.5|805
1617935700000|2021-04-09 02:35:00|2537.7|2534.2|2540.2|2536.7|2540.8|2537.9|2537.3|2533.8|546
1617936000000|2021-04-09 02:40:00|2540.1|2536.6|2539|2535.5|2541.1|2537.8|2538.1|2535|509
1617936300000|2021-04-09 02:45:00|2538.9|2535.4|2539.7|2536.2|2540.5|2537|2536.6|2533.5|525
1617936600000|2021-04-09 02:50:00|2539.6|2536.1|2538.4|2534.9|2539.6|2536.7|2536.9|2533.8|385
1617936900000|2021-04-09 02:55:00|2538.5|2535|2536|2532.5|2538.5|2535|2535.8|2532.3|390
1617937200000|2021-04-09 03:00:00|2535.9|2532.4|2534.6|2531.1|2535.9|2532.4|2531|2527.5|544
1617937500000|2021-04-09 03:05:00|2534.7|2531.2|2536.2|2532.7|2536.8|2533.7|2533.4|2530.4|317
1617937800000|2021-04-09 03:10:00|2536.3|2532.8|2535.4|2531.9|2537|2534.1|2534.5|2531.7|339
1617938100000|2021-04-09 03:15:00|2535.3|2531.8|2538.8|2535.3|2540|2536.5|2534.2|2531.4|299
1617938400000|2021-04-09 03:20:00|2538.9|2535.4|2540.9|2537.4|2542.5|2539|2537.5|2534|385
1617938700000|2021-04-09 03:25:00|2541.1|2537.6|2541.5|2538|2542.6|2539.1|2540.5|2537|401
1617939000000|2021-04-09 03:30:00|2541.6|2538.1|2539.7|2536.2|2541.6|2538.1|2539.2|2535.7|198
1617939300000|2021-04-09 03:35:00|2539.8|2536.3|2540.1|2536.6|2540.9|2537.4|2539.1|2535.6|193
1617939600000|2021-04-09 03:40:00|2540|2536.5|2541.3|2537.8|2541.6|2538.1|2539.8|2536.3|160
1617939900000|2021-04-09 03:45:00|2540.8|2537.3|2540.3|2536.8|2541.4|2537.9|2540|2536.5|165
1617940200000|2021-04-09 03:50:00|2540.4|2536.9|2541.3|2537.8|2541.6|2538.1|2540.3|2536.8|182
1617940500000|2021-04-09 03:55:00|2541.2|2537.7|2541.8|2538.3|2542|2538.5|2541|2537.5|192
1617940800000|2021-04-09 04:00:00|2541.7|2538.2|2541.4|2537.9|2541.8|2538.3|2540.9|2537.4|129
1617941100000|2021-04-09 04:05:00|2541.3|2537.8|2541.7|2538.2|2542.2|2538.7|2541|2537.5|119
1617941400000|2021-04-09 04:10:00|2541.6|2538.1|2540.7|2537.2|2541.8|2538.3|2540.1|2536.6|156
1617941700000|2021-04-09 04:15:00|2540.8|2537.3|2539.8|2536.3|2540.8|2537.3|2539.7|2536.2|131
1617942000000|2021-04-09 04:20:00|2539.7|2536.2|2538.7|2535.2|2539.8|2536.3|2538.7|2535.2|146
1617942300000|2021-04-09 04:25:00|2538.8|2535.3|2539.3|2535.8|2539.5|2536|2538.5|2535|143
1617942600000|2021-04-09 04:30:00|2539.2|2535.7|2538.6|2535.1|2539.2|2535.7|2538.1|2534.6|153
1617942900000|2021-04-09 04:35:00|2538.7|2535.2|2539.4|2535.9|2539.8|2536.3|2538.4|2534.9|129
1617943200000|2021-04-09 04:40:00|2539.3|2535.8|2538.3|2534.8|2539.4|2535.9|2537.9|2534.4|138
1617943500000|2021-04-09 04:45:00|2538|2534.5|2539.1|2535.6|2539.2|2535.7|2537.5|2534|162
1617943800000|2021-04-09 04:50:00|2539.2|2535.7|2538.4|2534.9|2539.5|2536|2538|2534.5|163
1617944100000|2021-04-09 04:55:00|2538.5|2535|2538.3|2534.8|2538.6|2535.1|2538|2534.5|102
1617944400000|2021-04-09 05:00:00|2538.4|2534.9|2540.3|2536.8|2540.5|2537|2538|2534.5|112
1617944700000|2021-04-09 05:05:00|2540.2|2536.7|2538.3|2534.8|2540.3|2536.8|2538.2|2534.7|198
1617945000000|2021-04-09 05:10:00|2538.2|2534.7|2536.4|2532.9|2538.2|2534.7|2535.6|2532.1|178
1617945300000|2021-04-09 05:15:00|2536.3|2532.8|2537.1|2533.6|2537.4|2533.9|2535.6|2532.1|235
1617945600000|2021-04-09 05:20:00|2537.2|2533.7|2535.2|2531.7|2538.1|2534.6|2535.2|2531.7|169
1617945900000|2021-04-09 05:25:00|2535.3|2531.8|2535.5|2532|2536|2532.5|2534.7|2531.2|207
1617946200000|2021-04-09 05:30:00|2535.6|2532.1|2538.2|2534.7|2539.1|2535.6|2533.1|2529.6|517
1617946500000|2021-04-09 05:35:00|2538.3|2534.8|2535.9|2532.4|2538.5|2535|2535.2|2531.7|425
1617946800000|2021-04-09 05:40:00|2535.7|2532.2|2531.9|2528.4|2535.7|2532.2|2531.3|2527.8|438
1617947100000|2021-04-09 05:45:00|2531.8|2528.3|2530.2|2526.7|2532|2528.5|2528.4|2524.9|538
1617947400000|2021-04-09 05:50:00|2530.4|2526.9|2533.1|2529.6|2533.8|2530.3|2529.1|2525.6|555
1617947700000|2021-04-09 05:55:00|2533|2529.5|2533.6|2530.1|2533.6|2530.1|2531.7|2528.3|300
1617948000000|2021-04-09 06:00:00|2533.4|2529.9|2533.2|2529.7|2533.6|2530.1|2530.2|2527.3|463
1617948300000|2021-04-09 06:05:00|2533.4|2529.9|2535.2|2531.7|2536.4|2532.9|2531.8|2528.3|480
1617948600000|2021-04-09 06:10:00|2535.1|2531.6|2532.3|2528.8|2535.7|2532.2|2532.2|2528.7|297
1617948900000|2021-04-09 06:15:00|2532.2|2528.7|2527.9|2524.4|2532.2|2528.7|2526.7|2523.2|391
1617949200000|2021-04-09 06:20:00|2528|2524.5|2528.3|2524.8|2530.4|2526.9|2527.2|2523.7|386
1617949500000|2021-04-09 06:25:00|2528.4|2524.9|2522.7|2519.2|2529|2525.5|2521.7|2518.2|541
1617949800000|2021-04-09 06:30:00|2522.8|2519.3|2520.7|2517.2|2523.4|2519.9|2517.8|2514.3|692
1617950100000|2021-04-09 06:35:00|2520.5|2517|2520.1|2516.6|2521.5|2518|2518.8|2515.3|514
1617950400000|2021-04-09 06:40:00|2520.2|2516.7|2522.8|2519.3|2522.9|2519.4|2520|2516.5|674
1617950700000|2021-04-09 06:45:00|2523.2|2519.7|2524.8|2521.3|2525.6|2522.1|2522.5|2519|529
1617951000000|2021-04-09 06:50:00|2524.9|2521.4|2525.9|2522.4|2526.8|2523.3|2524|2520.5|409
1617951300000|2021-04-09 06:55:00|2525.6|2522.1|2524.6|2521.1|2526.8|2523.3|2524.5|2521|448
1617951600000|2021-04-09 07:00:00|2524.8|2521.3|2526|2522.5|2526|2522.5|2522.8|2519.3|427
1617951900000|2021-04-09 07:05:00|2526.1|2522.6|2521.4|2517.9|2526.1|2522.6|2518.1|2514.6|470
1617952200000|2021-04-09 07:10:00|2521.3|2517.8|2523.1|2519.6|2523.3|2519.8|2519.1|2515.6|509
1617952500000|2021-04-09 07:15:00|2523.3|2519.8|2523.2|2519.7|2525.1|2521.6|2522.4|2518.9|422
1617952800000|2021-04-09 07:20:00|2523.3|2519.8|2525.7|2522.2|2525.9|2522.4|2521.7|2518.2|316
1617953100000|2021-04-09 07:25:00|2525.5|2522|2524.4|2520.9|2525.5|2522|2522.2|2518.7|407
1617953400000|2021-04-09 07:30:00|2524.3|2520.8|2519.5|2517.5|2524.3|2520.8|2519.2|2516.5|438
1617953700000|2021-04-09 07:35:00|2519.6|2517.6|2519.6|2516.1|2520.5|2517.6|2515.4|2511.9|588
1617954000000|2021-04-09 07:40:00|2519.7|2516.2|2520.8|2517.3|2521.6|2518.5|2517.9|2515.1|466
1617954300000|2021-04-09 07:45:00|2520.7|2517.2|2523.1|2519.6|2524.4|2521.1|2519.8|2516.3|504
1617954600000|2021-04-09 07:50:00|2523.2|2519.7|2524|2520.5|2524|2520.5|2521.9|2518.4|411
1617954900000|2021-04-09 07:55:00|2523.9|2520.4|2525.5|2522|2526.3|2522.8|2523.5|2520|339
1617955200000|2021-04-09 08:00:00|2525.2|2521.7|2521.5|2518|2525.4|2521.9|2521.3|2517.8|461
1617955500000|2021-04-09 08:05:00|2521.6|2518.1|2520.3|2516.8|2522.8|2519.3|2519.8|2516.3|408
1617955800000|2021-04-09 08:10:00|2520.2|2516.7|2519.3|2515.8|2520.8|2517.3|2518.7|2515.2|397
1617956100000|2021-04-09 08:15:00|2519.2|2515.7|2520|2516.5|2520.6|2517.1|2516.4|2512.9|484
1617956400000|2021-04-09 08:20:00|2519.9|2516.4|2518.6|2515.1|2519.9|2516.4|2515.8|2512.3|469
1617956700000|2021-04-09 08:25:00|2518.5|2515|2518.9|2515.4|2519.7|2516.2|2516|2512.5|370
1617957000000|2021-04-09 08:30:00|2519|2515.5|2522.5|2519|2522.7|2519.2|2517.1|2514.3|376
1617957300000|2021-04-09 08:35:00|2522.4|2518.9|2523.3|2519.8|2524.1|2521|2521.9|2518.6|411
1617957600000|2021-04-09 08:40:00|2523.4|2519.9|2523.6|2520.1|2523.6|2520.6|2521.4|2517.9|275
1617957900000|2021-04-09 08:45:00|2523.7|2520.2|2523|2521|2524.6|2521.5|2521.7|2518.2|318
1617958200000|2021-04-09 08:50:00|2522.9|2520.9|2520.7|2517.2|2524.4|2520.9|2520|2516.6|429
1617958500000|2021-04-09 08:55:00|2520.6|2517.1|2521.7|2518.2|2521.8|2518.3|2519.5|2516.7|169
1617958800000|2021-04-09 09:00:00|2521.5|2518|2522.4|2518.9|2522.8|2519.3|2520|2517|257
1617959100000|2021-04-09 09:05:00|2522.3|2518.8|2523.8|2520.3|2523.9|2520.4|2522|2518.7|194
1617959400000|2021-04-09 09:10:00|2523.9|2520.4|2525.6|2522.1|2525.7|2522.2|2522.5|2519.8|263
1617959700000|2021-04-09 09:15:00|2525.5|2522|2522.4|2518.9|2525.9|2522.5|2522.2|2518.7|247
1617960000000|2021-04-09 09:20:00|2522.5|2519|2522.8|2519.3|2523.1|2520.1|2521.6|2518.3|313
1617960300000|2021-04-09 09:25:00|2522.9|2519.4|2524.7|2521.2|2524.9|2522.1|2522|2518.8|304
1617960600000|2021-04-09 09:30:00|2524.6|2521.1|2522.1|2518.6|2525.9|2522.4|2522|2518.5|429
1617960900000|2021-04-09 09:35:00|2522.3|2518.8|2524.2|2520.7|2524.3|2520.8|2520.2|2516.7|331
1617961200000|2021-04-09 09:40:00|2524.1|2520.6|2525.8|2522.3|2526.1|2522.6|2523.4|2519.9|253
1617961500000|2021-04-09 09:45:00|2525.9|2522.4|2526.2|2522.7|2526.2|2522.7|2525.1|2521.6|169
1617961800000|2021-04-09 09:50:00|2526.1|2522.6|2524.5|2521|2526.1|2522.6|2524.1|2520.6|204
1617962100000|2021-04-09 09:55:00|2524.6|2521.1|2524.5|2521|2524.7|2521.2|2523.7|2520.2|204
1617962400000|2021-04-09 10:00:00|2524.9|2521.4|2520.3|2516.8|2524.9|2521.4|2519.6|2516.7|292
1617962700000|2021-04-09 10:05:00|2520.2|2516.7|2516.3|2512.8|2520.9|2517.4|2515.9|2512.4|367
1617963000000|2021-04-09 10:10:00|2516.4|2512.9|2519.2|2515.7|2519.3|2515.8|2512.2|2508.7|382
1617963300000|2021-04-09 10:15:00|2519.3|2515.8|2519.1|2515.6|2519.6|2516.1|2516.4|2513.6|362
1617963600000|2021-04-09 10:20:00|2519.2|2515.7|2518.5|2515|2519.5|2516.7|2514.7|2512|336
1617963900000|2021-04-09 10:25:00|2518.6|2515.1|2521.6|2518.1|2521.6|2518.1|2518.3|2515.1|279
1617964200000|2021-04-09 10:30:00|2521.5|2518|2522|2518.5|2522.7|2519.3|2520.7|2517.3|283
1617964500000|2021-04-09 10:35:00|2521.7|2518.2|2525.1|2521.6|2525.2|2521.9|2521.3|2517.8|321
1617964800000|2021-04-09 10:40:00|2524.8|2521.3|2524|2520.5|2525|2521.5|2521.9|2518.4|284
1617965100000|2021-04-09 10:45:00|2524.2|2520.7|2523.4|2519.9|2524.7|2521.5|2521.4|2518.5|275
1617965400000|2021-04-09 10:50:00|2523.3|2519.8|2526.8|2523.3|2527.5|2524.6|2523.2|2519.7|240
1617965700000|2021-04-09 10:55:00|2526.5|2523|2524.2|2520.7|2527.3|2524.6|2523.7|2520.2|227
1617966000000|2021-04-09 11:00:00|2524.3|2520.8|2522.9|2519.4|2524.3|2520.9|2520.7|2517.2|527
1617966300000|2021-04-09 11:05:00|2522|2520|2527.8|2525.8|2528.4|2525.8|2521|2518.1|413
1617966600000|2021-04-09 11:10:00|2528.4|2524.9|2529.6|2526.1|2530|2527|2527.6|2524.5|454
1617966900000|2021-04-09 11:15:00|2529.5|2526|2528.7|2525.2|2529.8|2527.2|2527.7|2524.9|386
1617967200000|2021-04-09 11:20:00|2528.6|2525.1|2531.1|2527.6|2532.4|2529.2|2527.5|2524.9|441
1617967500000|2021-04-09 11:25:00|2531|2527.5|2530.8|2527.3|2531.4|2527.9|2529.3|2526.4|318
1617967800000|2021-04-09 11:30:00|2531|2527.5|2531.3|2527.8|2531.6|2529.1|2528.8|2525.3|344
1617968100000|2021-04-09 11:35:00|2531.2|2527.7|2527.6|2525.6|2531.6|2528.1|2527.2|2524.6|340
1617968400000|2021-04-09 11:40:00|2527.5|2525.5|2527.9|2524.4|2528.6|2525.8|2526.7|2523.9|267
1617968700000|2021-04-09 11:45:00|2527.8|2524.3|2525.2|2521.7|2527.9|2524.4|2525.2|2521.7|218
1617969000000|2021-04-09 11:50:00|2525.3|2521.8|2523.7|2520.2|2526|2522.5|2522.7|2519.6|209
1617969300000|2021-04-09 11:55:00|2523|2521|2522.4|2518.9|2524.5|2521.5|2521|2518.1|339
1617969600000|2021-04-09 12:00:00|2522.5|2519|2524.2|2520.7|2525.7|2522.3|2521.5|2518|451
1617969900000|2021-04-09 12:05:00|2524.3|2520.8|2521.4|2517.9|2526.1|2523.3|2521.3|2517.8|466
1617970200000|2021-04-09 12:10:00|2521.3|2517.8|2521.1|2517.6|2523|2520.2|2520|2516.5|365
1617970500000|2021-04-09 12:15:00|2521|2517.5|2517.5|2515.5|2521.1|2517.6|2517.5|2514.3|354
1617970800000|2021-04-09 12:20:00|2518|2514.5|2512.8|2509.3|2518|2515.4|2510.8|2508|733
1617971100000|2021-04-09 12:25:00|2512.7|2509.2|2510.2|2506.7|2513.8|2510.3|2506.9|2504.1|719
1617971400000|2021-04-09 12:30:00|2509.9|2506.4|2511|2509|2514|2511.7|2506.7|2503.2|938
1617971700000|2021-04-09 12:35:00|2511.2|2509.2|2507|2505|2512.4|2509.9|2506.6|2504.1|858
1617972000000|2021-04-09 12:40:00|2507.1|2505.1|2508.4|2504.9|2510.6|2507.6|2506.8|2504|670
1617972300000|2021-04-09 12:45:00|2508.5|2505|2502.2|2500.2|2508.6|2505.1|2502.2|2499.4|766
1617972600000|2021-04-09 12:50:00|2502.9|2499.4|2506.7|2503.2|2507.5|2504.4|2501.3|2497.8|844
1617972900000|2021-04-09 12:55:00|2506.8|2503.3|2513.9|2510.4|2515.1|2512.3|2506.3|2502.8|702
1617973200000|2021-04-09 13:00:00|2514|2510.5|2505.4|2501.9|2514.1|2510.6|2503.7|2500.7|865
1617973500000|2021-04-09 13:05:00|2505.1|2501.6|2502.6|2499.1|2506|2503.1|2501.9|2498.4|900
1617973800000|2021-04-09 13:10:00|2502.7|2499.2|2504.1|2500.6|2505.7|2502.2|2501.5|2498.4|873
1617974100000|2021-04-09 13:15:00|2504.2|2500.7|2508.3|2504.8|2508.5|2505|2500.3|2496.8|881
1617974400000|2021-04-09 13:20:00|2508.2|2504.7|2509.5|2506|2509.6|2506.8|2506.6|2503.6|697
1617974700000|2021-04-09 13:25:00|2509.4|2505.9|2511|2507.5|2513.1|2509.8|2508.6|2505.5|646
1617975000000|2021-04-09 13:30:00|2511.3|2507.8|2511.3|2509.3|2513.9|2510.7|2509.7|2506.9|695
1617975300000|2021-04-09 13:35:00|2511.9|2508.4|2508|2504.5|2512.5|2509.7|2507.1|2503.8|546
1617975600000|2021-04-09 13:40:00|2508.2|2504.7|2512.4|2510.4|2512.7|2510.4|2505.7|2503|562
1617975900000|2021-04-09 13:45:00|2512.5|2510.5|2519.7|2516.2|2520.8|2518|2512.4|2509.7|654
1617976200000|2021-04-09 13:50:00|2519.8|2516.3|2522.4|2518.9|2523.3|2520|2517.6|2514.7|603
1617976500000|2021-04-09 13:55:00|2522.5|2519|2520.6|2518.6|2524.4|2521.9|2520.6|2517.9|541
1617976800000|2021-04-09 14:00:00|2521.5|2518|2524.9|2521.4|2525.2|2522.2|2520.8|2517.3|752
1617977100000|2021-04-09 14:05:00|2525.5|2522|2520|2516.5|2525.5|2522.7|2519.6|2516.1|572
1617977400000|2021-04-09 14:10:00|2519.9|2516.4|2521.6|2518.1|2522.4|2519.7|2518.7|2515.2|556
1617977700000|2021-04-09 14:15:00|2521.7|2518.2|2521.6|2518.1|2522.4|2519.2|2519.9|2516.4|527
1617978000000|2021-04-09 14:20:00|2521.7|2518.2|2524.5|2521|2524.8|2521.3|2521.6|2518.1|438
1617978300000|2021-04-09 14:25:00|2524.6|2521.1|2521.6|2518.1|2525.3|2521.8|2519.5|2516.6|594
1617978600000|2021-04-09 14:30:00|2521.5|2518|2523.6|2520.1|2524.2|2521.1|2518.2|2515.1|665
1617978900000|2021-04-09 14:35:00|2523.7|2520.2|2523.2|2519.7|2526.4|2523.4|2522|2519.2|575
1617979200000|2021-04-09 14:40:00|2523.1|2519.6|2526.1|2522.6|2527.1|2524.1|2522.3|2519.5|604
1617979500000|2021-04-09 14:45:00|2526.2|2522.7|2530.2|2528.2|2531.7|2528.9|2524.8|2522|538
1617979800000|2021-04-09 14:50:00|2530.1|2528.1|2529.4|2525.9|2531|2528.3|2528.1|2525|650
1617980100000|2021-04-09 14:55:00|2528.6|2526.6|2526.8|2524.8|2531.3|2528.6|2526.7|2524|740
1617980400000|2021-04-09 15:00:00|2527|2525|2529.6|2527.6|2531|2528.2|2526.4|2523.6|599
1617980700000|2021-04-09 15:05:00|2529.7|2527.7|2527.9|2524.4|2530.3|2527.7|2525.7|2522.6|544
1617981000000|2021-04-09 15:10:00|2527.8|2524.3|2526|2522.5|2528.1|2525.3|2525|2521.5|370
1617981300000|2021-04-09 15:15:00|2526.2|2522.7|2528.9|2525.4|2529.4|2526.7|2525.8|2522.3|531
1617981600000|2021-04-09 15:20:00|2529|2525.5|2527.3|2523.8|2529.3|2526.3|2526.6|2523.1|482
1617981900000|2021-04-09 15:25:00|2527.4|2523.9|2526.2|2522.7|2527.7|2524.7|2525.7|2522.5|525
1617982200000|2021-04-09 15:30:00|2526.1|2522.6|2527.1|2523.6|2527.5|2525|2526|2522.5|366
1617982500000|2021-04-09 15:35:00|2526.9|2523.4|2527.8|2524.3|2528.1|2524.6|2525.4|2522.4|309
1617982800000|2021-04-09 15:40:00|2527.6|2524.1|2529.5|2526|2531|2528.3|2527.4|2523.9|553
1617983100000|2021-04-09 15:45:00|2529.6|2526.1|2527.7|2524.2|2529.7|2526.8|2527.4|2523.9|335
1617983400000|2021-04-09 15:50:00|2527.6|2524.1|2527.8|2524.3|2529.5|2526.8|2527|2524|368
1617983700000|2021-04-09 15:55:00|2527.9|2524.4|2526.5|2523|2528.5|2525.2|2526.1|2522.9|311
1617984000000|2021-04-09 16:00:00|2526.3|2522.8|2524.4|2520.9|2526.6|2524|2522.5|2519.7|402
1617984300000|2021-04-09 16:05:00|2524.3|2520.8|2523.5|2521.5|2526.4|2523|2523.4|2520.6|300
1617984600000|2021-04-09 16:10:00|2523.4|2521.4|2523.3|2521.3|2524.1|2521.5|2521.7|2518.9|359
1617984900000|2021-04-09 16:15:00|2523.4|2521.4|2526|2524|2526.8|2524.3|2522.7|2520|292
1617985200000|2021-04-09 16:20:00|2525.9|2523.9|2529.3|2527.3|2530.6|2528|2525.8|2523.3|328
1617985500000|2021-04-09 16:25:00|2529.4|2527.4|2528.7|2526.7|2530.9|2528.2|2528.5|2525.7|305
1617985800000|2021-04-09 16:30:00|2528.8|2526.8|2529.8|2527.8|2531.1|2528.4|2528.8|2526.1|224
1617986100000|2021-04-09 16:35:00|2529.7|2527.7|2529.1|2525.6|2530|2527.8|2527.6|2524.8|196
1617986400000|2021-04-09 16:40:00|2529.2|2525.7|2528.2|2524.7|2530|2527.1|2526.4|2523.6|288
1617986700000|2021-04-09 16:45:00|2528|2524.5|2527.8|2524.3|2528.9|2526.1|2526.9|2523.9|314
1617987000000|2021-04-09 16:50:00|2528.2|2524.7|2528.7|2525.2|2529|2526|2526.9|2523.9|247
1617987300000|2021-04-09 16:55:00|2528.6|2525.1|2527.8|2524.3|2529.5|2526.5|2526.4|2523.4|304
1617987600000|2021-04-09 17:00:00|2527.7|2524.2|2528.8|2525.3|2529.6|2526.5|2526.5|2523.1|244
1617987900000|2021-04-09 17:05:00|2528.7|2525.2|2527.1|2523.6|2530.2|2527.4|2526.9|2523.4|246
1617988200000|2021-04-09 17:10:00|2527|2523.5|2529.1|2525.6|2529.2|2526.3|2526.4|2523.3|253
1617988500000|2021-04-09 17:15:00|2529.3|2525.8|2530.9|2527.4|2531.7|2528.9|2528.8|2525.7|199
1617988800000|2021-04-09 17:20:00|2530.4|2528.4|2529.2|2525.7|2531.4|2528.4|2528.2|2525.4|342
1617989100000|2021-04-09 17:25:00|2529.1|2525.6|2526.3|2522.8|2529.6|2526.4|2525.7|2522.5|391
1617989400000|2021-04-09 17:30:00|2526.2|2522.7|2526.5|2523|2528.3|2525|2525.2|2522|316
1617989700000|2021-04-09 17:35:00|2526.7|2523.2|2526.8|2523.3|2527.8|2524.8|2525.7|2522.6|235
1617990000000|2021-04-09 17:40:00|2526.7|2523.2|2526.5|2523|2527.8|2524.8|2525.7|2522.6|274
1617990300000|2021-04-09 17:45:00|2526.6|2523.1|2526.6|2524.6|2527.6|2524.7|2525.6|2522.8|193
1617990600000|2021-04-09 17:50:00|2526.7|2524.7|2526|2524|2528.3|2525.5|2525.8|2522.9|162
1617990900000|2021-04-09 17:55:00|2526.1|2524.1|2525.2|2521.7|2527.2|2524.5|2524.6|2521.7|139
1617991200000|2021-04-09 18:00:00|2524.5|2522.5|2523.6|2521.6|2525.8|2523|2523.5|2521.3|203
1617991500000|2021-04-09 18:05:00|2523.5|2521.5|2521|2519|2523.8|2521.6|2521|2518.3|177
1617991800000|2021-04-09 18:10:00|2521.1|2519.1|2520.1|2518.1|2521.5|2519.1|2518.9|2516.2|285
1617992100000|2021-04-09 18:15:00|2520|2518|2519.5|2517.5|2521.8|2519.1|2519.3|2516.5|266
1617992400000|2021-04-09 18:20:00|2519.4|2517.4|2520.6|2518.6|2521.3|2518.8|2519.3|2516.9|271
1617992700000|2021-04-09 18:25:00|2520.7|2518.7|2522.5|2519|2523.5|2520.7|2520.6|2518|260
1617993000000|2021-04-09 18:30:00|2522.6|2519.1|2523.1|2521.1|2524.3|2521.4|2521|2518.3|252
1617993300000|2021-04-09 18:35:00|2523.2|2521.2|2523.2|2521.2|2524.3|2521.4|2522.4|2519.8|226
1617993600000|2021-04-09 18:40:00|2523.1|2521.1|2523.9|2520.4|2524.2|2521.3|2521.3|2518.1|224
1617993900000|2021-04-09 18:45:00|2523.8|2520.3|2523.9|2520.4|2524.4|2521.7|2522.8|2520|161
1617994200000|2021-04-09 18:50:00|2523.6|2520.1|2525.4|2521.9|2525.7|2523|2522.2|2519.5|230
1617994500000|2021-04-09 18:55:00|2525.5|2522|2524.4|2520.9|2525.5|2522.5|2521.9|2519.1|381
1617994800000|2021-04-09 19:00:00|2524.2|2520.7|2524.5|2522.5|2525.4|2522.7|2523.1|2520.4|284
1617995100000|2021-04-09 19:05:00|2524.4|2522.4|2524.5|2522.5|2525.5|2522.7|2524|2521.3|233
1617995400000|2021-04-09 19:10:00|2525.3|2521.8|2523.2|2521.2|2525.3|2522.9|2523.1|2521|210
1617995700000|2021-04-09 19:15:00|2523.1|2521.1|2524.4|2522.4|2524.4|2522.4|2523|2520.4|185
1617996000000|2021-04-09 19:20:00|2525|2521.5|2526.1|2522.6|2526.4|2523.5|2524.2|2521.5|148
1617996300000|2021-04-09 19:25:00|2526|2522.5|2524.7|2522.7|2526.4|2523.5|2524.5|2521.8|182
1617996600000|2021-04-09 19:30:00|2525.3|2521.8|2524.8|2521.3|2525.5|2522.9|2523.7|2520.9|211
1617996900000|2021-04-09 19:35:00|2524.1|2522.1|2524.2|2522.2|2525.5|2522.8|2523.9|2521.1|231
1617997200000|2021-04-09 19:40:00|2524.3|2522.3|2524.9|2522.9|2526.4|2523.6|2524.1|2521.5|209
1617997500000|2021-04-09 19:45:00|2525.7|2522.2|2526.8|2523.3|2526.9|2524.1|2525.2|2522.2|200
1617997800000|2021-04-09 19:50:00|2527.5|2524|2528|2526|2528.8|2526.4|2526.4|2523.6|244
1617998100000|2021-04-09 19:55:00|2527.9|2525.9|2525.9|2522.4|2528.9|2526.1|2525.1|2522.4|373
1617998400000|2021-04-09 20:00:00|2525.8|2522.3|2525.4|2523.4|2526.5|2523.9|2525|2522.2|175
1617998700000|2021-04-09 20:05:00|2525.5|2523.5|2526.6|2523.1|2527.1|2525.1|2525.2|2522.7|145
1617999000000|2021-04-09 20:10:00|2526.5|2523|2526.4|2524.4|2527.3|2524.4|2525.2|2522.6|114
1617999300000|2021-04-09 20:15:00|2526.3|2524.3|2527.3|2523.8|2528.2|2524.8|2526|2523.2|123
1617999600000|2021-04-09 20:20:00|2527.2|2523.7|2527|2523.5|2527.8|2525|2526.1|2523.4|101
1617999900000|2021-04-09 20:25:00|2527.1|2523.6|2525.6|2523.6|2527.9|2525|2525.3|2522.6|110
1618000200000|2021-04-09 20:30:00|2525.5|2523.5|2527.4|2523.9|2528|2525|2525.5|2522.7|113
1618000500000|2021-04-09 20:35:00|2527.3|2523.8|2527.5|2524|2528.8|2525.3|2526.6|2523.1|126
1618000800000|2021-04-09 20:40:00|2527.4|2523.9|2527.3|2523.8|2529|2525.5|2526.6|2523.4|107
1618001100000|2021-04-09 20:45:00|2527.1|2523.6|2527.2|2523.7|2529.1|2525.7|2526.1|2523.1|181
1618001400000|2021-04-09 20:50:00|2527.4|2523.9|2527.6|2524.1|2531.2|2524.5|2526.7|2519.2|128
1618001700000|2021-04-09 20:55:00|2527.7|2524.2|2531.4|2519.4|2531.6|2525.7|2527|2519.4|163
1618178400000|2021-04-11 22:00:00|2526.7|2523.2|2525|2521.5|2528.2|2524.7|2522.6|2513.3|298
1618178700000|2021-04-11 22:05:00|2524.8|2521.3|2525.2|2523.2|2526.3|2523.2|2523|2519.5|195
1618179000000|2021-04-11 22:10:00|2525.5|2522|2525.7|2523.7|2526.4|2523.9|2524.2|2521|156
1618179300000|2021-04-11 22:15:00|2526.2|2522.7|2526.3|2522.8|2527.3|2524|2525.8|2522.5|147
1618179600000|2021-04-11 22:20:00|2526.4|2522.9|2525.8|2523.8|2526.9|2524.2|2525.8|2522.6|54
1618179900000|2021-04-11 22:25:00|2525.6|2523.6|2526.3|2522.8|2526.6|2523.7|2525.3|2521.9|125
1618180200000|2021-04-11 22:30:00|2525.9|2522.4|2525.1|2521.6|2526.5|2523|2524.5|2521.4|139
1618180500000|2021-04-11 22:35:00|2525|2521.5|2525.4|2521.9|2525.7|2522.9|2524.4|2521.1|121
1618180800000|2021-04-11 22:40:00|2525.3|2521.8|2524|2520.5|2526|2522.5|2523.8|2520.3|148
1618181100000|2021-04-11 22:45:00|2524.1|2520.6|2524.5|2521|2524.9|2522.2|2523.2|2519.8|139
1618181400000|2021-04-11 22:50:00|2524.6|2521.1|2525|2521.5|2525.5|2522.2|2523.4|2519.9|120
1618181700000|2021-04-11 22:55:00|2525.1|2521.6|2524.4|2520.9|2525.1|2522|2523|2519.8|157
1618182000000|2021-04-11 23:00:00|2524.5|2521|2524.5|2522.5|2525.8|2522.8|2521.7|2518.5|284
1618182300000|2021-04-11 23:05:00|2524.8|2522.8|2523.8|2520.3|2525.9|2523.3|2523.5|2520.2|170
1618182600000|2021-04-11 23:10:00|2523.5|2520|2524.7|2521.2|2525|2522.3|2523|2519.8|139
1618182900000|2021-04-11 23:15:00|2524.8|2521.3|2526.4|2522.9|2526.7|2524|2524.3|2521.1|176
1618183200000|2021-04-11 23:20:00|2526.5|2523|2527.8|2524.3|2528.3|2525.1|2526|2523|160
1618183500000|2021-04-11 23:25:00|2527.4|2523.9|2525.9|2522.4|2528|2525.3|2525.4|2522.4|174
1618183800000|2021-04-11 23:30:00|2525.3|2523.3|2526|2522.5|2527.3|2524.9|2524.9|2522.3|146
1618184100000|2021-04-11 23:35:00|2525.8|2522.3|2526|2522.5|2526.6|2524|2524.9|2521.4|150
1618184400000|2021-04-11 23:40:00|2526.1|2522.6|2527.9|2524.4|2528.2|2525.5|2525.4|2522.4|133
1618184700000|2021-04-11 23:45:00|2527.8|2524.3|2527.2|2523.7|2528.9|2526.3|2526.7|2523.5|168
1618185000000|2021-04-11 23:50:00|2527.3|2523.8|2528.2|2524.7|2528.6|2525.6|2526.3|2523.3|157
1618185300000|2021-04-11 23:55:00|2528.3|2524.8|2527.1|2523.6|2529|2526.4|2526.4|2522.9|175
1618185600000|2021-04-12 00:00:00|2527.2|2523.7|2524.4|2520.9|2527.8|2524.9|2523.8|2520.5|280
1618185900000|2021-04-12 00:05:00|2524.5|2521|2525.8|2522.3|2526.1|2523.2|2523.4|2519.9|250
1618186200000|2021-04-12 00:10:00|2525.9|2522.4|2525.1|2521.6|2526.5|2523.8|2523.6|2520.7|166
1618186500000|2021-04-12 00:15:00|2524.3|2522.3|2526.3|2522.8|2526.7|2523.8|2524|2520.9|215
1618186800000|2021-04-12 00:20:00|2526.2|2522.7|2525.8|2522.3|2526.5|2523|2524.3|2521.2|147
1618187100000|2021-04-12 00:25:00|2526|2522.5|2526.1|2522.6|2526.7|2523.9|2524.6|2521.7|191
1618187400000|2021-04-12 00:30:00|2526.2|2522.7|2526.7|2523.2|2526.8|2523.9|2524.6|2521.8|150
1618187700000|2021-04-12 00:35:00|2526.5|2523|2525.4|2521.9|2528.1|2525.1|2525.2|2521.8|229
1618188000000|2021-04-12 00:40:00|2525.7|2522.2|2528|2524.5|2528.4|2524.9|2525.3|2522.1|194
1618188300000|2021-04-12 00:45:00|2527.9|2524.4|2527.5|2524|2529|2525.9|2526.5|2523.7|152
1618188600000|2021-04-12 00:50:00|2527.2|2523.7|2527.7|2524.2|2528.2|2525.3|2526.2|2523.2|247
1618188900000|2021-04-12 00:55:00|2527.8|2524.3|2526.4|2522.9|2527.9|2525.3|2525.7|2522.4|219
1618189200000|2021-04-12 01:00:00|2527|2523.5|2518.9|2515.4|2529.3|2525.8|2518.1|2514.6|798
1618189500000|2021-04-12 01:05:00|2519|2515.5|2528.7|2525.2|2529.5|2526|2518.4|2514.9|608
1618189800000|2021-04-12 01:10:00|2528.6|2525.1|2525.6|2522.1|2529.5|2526|2525.5|2522|450
1618190100000|2021-04-12 01:15:00|2525.7|2522.2|2523.2|2519.7|2525.7|2522.2|2520.4|2516.9|577
1618190400000|2021-04-12 01:20:00|2523.1|2519.6|2524.1|2520.6|2526.1|2522.6|2522.7|2519.2|362
1618190700000|2021-04-12 01:25:00|2524|2520.5|2522.5|2519|2524.8|2521.3|2520.5|2517|409
1618191000000|2021-04-12 01:30:00|2522.4|2518.9|2520.4|2516.9|2523.3|2519.8|2520.3|2516.8|501
1618191300000|2021-04-12 01:35:00|2520.3|2516.8|2519.4|2515.9|2521|2517.5|2518.8|2515.3|452
1618191600000|2021-04-12 01:40:00|2519.6|2516.1|2518.9|2515.4|2519.7|2516.2|2516.3|2512.8|539
1618191900000|2021-04-12 01:45:00|2519|2515.5|2515.7|2512.2|2520.5|2517|2514.8|2511.3|557
1618192200000|2021-04-12 01:50:00|2515.5|2512|2513|2509.5|2515.8|2512.3|2512.6|2509.1|429
1618192500000|2021-04-12 01:55:00|2512.9|2509.4|2514.8|2511.3|2516|2512.5|2512.3|2508.8|440
1618192800000|2021-04-12 02:00:00|2514.6|2511.1|2515.1|2511.6|2515.4|2511.9|2513.1|2509.6|363
1618193100000|2021-04-12 02:05:00|2515|2511.5|2515|2511.5|2515.8|2512.3|2512.5|2509|380
1618193400000|2021-04-12 02:10:00|2515.1|2511.6|2514|2510.5|2516|2512.5|2514|2510.5|288
1618193700000|2021-04-12 02:15:00|2514.1|2510.6|2513.9|2510.4|2514.3|2510.8|2512.6|2509.1|242
1618194000000|2021-04-12 02:20:00|2513.8|2510.3|2515.7|2512.2|2516|2512.5|2513.6|2510.1|327
1618194300000|2021-04-12 02:25:00|2515.6|2512.1|2515.6|2512.1|2516.5|2513|2515.1|2511.6|265
1618194600000|2021-04-12 02:30:00|2515.8|2512.3|2510|2506.5|2517.8|2514.3|2509.9|2506.4|591
1618194900000|2021-04-12 02:35:00|2509.9|2506.4|2510.1|2506.6|2510.9|2507.4|2507.5|2504|614
1618195200000|2021-04-12 02:40:00|2510|2506.5|2508.4|2504.9|2510.5|2507|2508.3|2504.8|426
1618195500000|2021-04-12 02:45:00|2508.3|2504.8|2512.5|2509|2512.8|2509.3|2506.4|2502.9|484
1618195800000|2021-04-12 02:50:00|2512.4|2508.9|2513|2509.5|2513.4|2509.9|2511.3|2507.8|335
1618196100000|2021-04-12 02:55:00|2513.1|2509.6|2516.4|2512.9|2517.3|2513.8|2513|2509.5|347
1618196400000|2021-04-12 03:00:00|2516.5|2513|2516.6|2513.1|2517.4|2513.9|2515.5|2512|327
1618196700000|2021-04-12 03:05:00|2516.7|2513.2|2517.6|2514.1|2518.3|2514.8|2516.6|2513.1|206
1618197000000|2021-04-12 03:10:00|2517.7|2514.2|2517|2513.5|2518.3|2514.8|2516.3|2512.8|166
1618197300000|2021-04-12 03:15:00|2516.9|2513.4|2517.1|2513.6|2518.5|2515|2516.5|2513|205
1618197600000|2021-04-12 03:20:00|2517|2513.5|2514.9|2511.4|2517.2|2513.7|2514.6|2511.1|327
1618197900000|2021-04-12 03:25:00|2514.8|2511.3|2514.8|2511.3|2515.4|2511.9|2514.4|2510.9|300
1618198200000|2021-04-12 03:30:00|2514.9|2511.4|2515.1|2511.6|2515.4|2511.9|2514.5|2511|163
1618198500000|2021-04-12 03:35:00|2515.2|2511.7|2514.4|2510.9|2515.5|2512|2514.2|2510.7|125
1618198800000|2021-04-12 03:40:00|2514.5|2511|2514.5|2511|2515.2|2511.7|2514.2|2510.7|166
1618199100000|2021-04-12 03:45:00|2514.4|2510.9|2515.6|2512.1|2515.9|2512.4|2514.4|2510.9|185
1618199400000|2021-04-12 03:50:00|2515.7|2512.2|2516.2|2512.7|2516.8|2513.3|2515.3|2511.8|182
1618199700000|2021-04-12 03:55:00|2516|2512.5|2516.6|2513.1|2517|2513.5|2515.7|2512.2|161
1618200000000|2021-04-12 04:00:00|2516.7|2513.2|2516.1|2512.6|2516.8|2513.3|2515.5|2512|120
1618200300000|2021-04-12 04:05:00|2516|2512.5|2517.2|2513.7|2517.4|2513.9|2515.9|2512.4|169
1618200600000|2021-04-12 04:10:00|2517.3|2513.8|2517.9|2514.4|2518.2|2514.7|2517|2513.5|153
1618200900000|2021-04-12 04:15:00|2517.8|2514.3|2516.9|2513.4|2518|2514.5|2516.7|2513.2|131
1618201200000|2021-04-12 04:20:00|2517|2513.5|2515.9|2512.4|2517.1|2513.6|2515.4|2511.9|151
1618201500000|2021-04-12 04:25:00|2515.8|2512.3|2515.2|2511.7|2515.9|2512.4|2514.6|2511.1|181
1618201800000|2021-04-12 04:30:00|2515.1|2511.6|2514.7|2511.2|2516.1|2512.6|2514.6|2511.1|164
1618202100000|2021-04-12 04:35:00|2514.8|2511.3|2514.4|2510.9|2515.4|2511.9|2514.1|2510.6|151
1618202400000|2021-04-12 04:40:00|2514.3|2510.8|2514.3|2510.8|2514.9|2511.4|2513.6|2510.1|169
1618202700000|2021-04-12 04:45:00|2514.2|2510.7|2514|2510.5|2515|2511.5|2513.7|2510.2|113
1618203000000|2021-04-12 04:50:00|2514.6|2511.1|2514.7|2511.2|2514.7|2511.2|2513.5|2510|166
1618203300000|2021-04-12 04:55:00|2514.6|2511.1|2514.5|2511|2515|2511.5|2513.8|2510.3|165
1618203600000|2021-04-12 05:00:00|2514.3|2510.8|2511|2507.5|2514.3|2510.8|2511|2507.5|227
1618203900000|2021-04-12 05:05:00|2511.1|2507.6|2511.6|2508.1|2512.2|2508.7|2511|2507.5|182
1618204200000|2021-04-12 05:10:00|2511.4|2507.9|2509.8|2506.3|2512.2|2508.7|2509.7|2506.2|194
1618204500000|2021-04-12 05:15:00|2509.9|2506.4|2510.5|2507|2511|2507.5|2508.4|2504.9|186
1618204800000|2021-04-12 05:20:00|2510.6|2507.1|2510.5|2507|2511|2507.5|2509.9|2506.4|229
1618205100000|2021-04-12 05:25:00|2510.4|2506.9|2509.5|2506|2510.4|2506.9|2508.7|2505.2|203
1618205400000|2021-04-12 05:30:00|2509.6|2506.1|2507|2503.5|2509.7|2506.2|2505.4|2501.9|748
1618205700000|2021-04-12 05:35:00|2507.1|2503.6|2505.8|2502.3|2507.7|2504.2|2504.2|2500.7|612
1618206000000|2021-04-12 05:40:00|2505.9|2502.4|2507.2|2503.7|2507.3|2503.8|2504.7|2501.2|376
1618206300000|2021-04-12 05:45:00|2507.1|2503.6|2510.1|2506.6|2511.3|2507.8|2507|2503.5|375
1618206600000|2021-04-12 05:50:00|2510|2506.5|2512.2|2508.7|2512.5|2509|2509.7|2506.2|358
1618206900000|2021-04-12 05:55:00|2512.3|2508.8|2513.3|2509.8|2514.4|2510.9|2511.9|2508.4|317
1618207200000|2021-04-12 06:00:00|2513.2|2509.7|2511.8|2508.3|2514.1|2510.6|2511.7|2508.2|494
1618207500000|2021-04-12 06:05:00|2511.9|2508.4|2514.3|2510.8|2514.3|2510.8|2510.9|2507.4|488
1618207800000|2021-04-12 06:10:00|2514.4|2510.9|2514.7|2511.2|2515.8|2512.3|2514.1|2510.6|354
1618208100000|2021-04-12 06:15:00|2514.6|2511.1|2516.6|2513.1|2516.9|2513.4|2512.6|2509.1|396
1618208400000|2021-04-12 06:20:00|2516.7|2513.2|2517|2513.5|2518.4|2514.9|2515.9|2512.4|339
1618208700000|2021-04-12 06:25:00|2517.1|2513.6|2515|2511.5|2518.5|2515|2514.9|2511.4|495
1618209000000|2021-04-12 06:30:00|2514.9|2511.4|2518.3|2514.8|2518.8|2515.3|2514.1|2510.6|395
1618209300000|2021-04-12 06:35:00|2518.4|2514.9|2518.1|2514.6|2519.5|2516|2516.6|2513.1|368
1618209600000|2021-04-12 06:40:00|2518|2514.5|2517.3|2513.8|2519.4|2515.9|2517.3|2513.8|429
1618209900000|2021-04-12 06:45:00|2517.4|2513.9|2519|2515.5|2520.2|2516.7|2517.3|2513.8|412
1618210200000|2021-04-12 06:50:00|2518.9|2515.4|2518.1|2514.6|2519.8|2516.3|2517.5|2514|334
1618210500000|2021-04-12 06:55:00|2518|2514.5|2516.3|2512.8|2519|2515.5|2516|2512.5|325
1618210800000|2021-04-12 07:00:00|2516.4|2512.9|2515.8|2512.3|2519.6|2516.1|2515.6|2512.1|508
1618211100000|2021-04-12 07:05:00|2516.1|2512.6|2519|2515.5|2519.8|2516.3|2515.5|2512|474
1618211400000|2021-04-12 07:10:00|2518.9|2515.4|2519.5|2516|2521.2|2517.7|2518.6|2515.1|439
1618211700000|2021-04-12 07:15:00|2519.4|2515.9|2518.4|2516.4|2521.3|2518.2|2518.1|2515.6|368
1618212000000|2021-04-12 07:20:00|2518.3|2516.3|2514.6|2511.1|2519.2|2516.5|2514|2510.6|404
1618212300000|2021-04-12 07:25:00|2514.7|2511.2|2511.9|2508.4|2515.1|2511.8|2511.2|2507.7|437
1618212600000|2021-04-12 07:30:00|2512|2508.5|2513.5|2510|2513.8|2510.3|2510.9|2508.1|389
1618212900000|2021-04-12 07:35:00|2513.6|2510.1|2512.1|2508.6|2515.2|2511.7|2511|2507.5|345
1618213200000|2021-04-12 07:40:00|2512.2|2508.7|2510.2|2506.7|2512.5|2509.7|2509.3|2506.3|407
1618213500000|2021-04-12 07:45:00|2510.1|2506.6|2508.6|2506.6|2511|2508.1|2508.4|2505.8|448
1618213800000|2021-04-12 07:50:00|2508.5|2506.5|2510|2506.5|2510.6|2507.5|2507.6|2504.1|420
1618214100000|2021-04-12 07:55:00|2509.9|2506.4|2509.1|2505.6|2510.2|2507.2|2507.9|2504.4|418
1618214400000|2021-04-12 08:00:00|2509.2|2505.7|2510.2|2506.7|2510.7|2507.2|2508.8|2505.3|505
1618214700000|2021-04-12 08:05:00|2510.5|2507|2510.2|2506.7|2511.3|2507.8|2507.2|2503.7|509
1618215000000|2021-04-12 08:10:00|2509.9|2506.4|2510.2|2506.7|2512.3|2508.8|2509.4|2505.9|449
1618215300000|2021-04-12 08:15:00|2510.3|2506.8|2509.5|2506|2511.3|2507.8|2508.2|2504.7|438
1618215600000|2021-04-12 08:20:00|2509.4|2505.9|2509.2|2505.7|2510.2|2506.7|2507|2503.5|459
1618215900000|2021-04-12 08:25:00|2509.1|2505.6|2506.3|2502.8|2509.5|2506|2506.2|2502.7|414
1618216200000|2021-04-12 08:30:00|2506.6|2503.1|2509.4|2505.9|2510|2506.5|2506|2502.5|419
1618216500000|2021-04-12 08:35:00|2509.3|2505.8|2510.8|2507.3|2510.9|2507.4|2508.2|2504.7|243
1618216800000|2021-04-12 08:40:00|2511.2|2507.7|2510.6|2507.1|2511.3|2507.8|2510.1|2506.6|248
1618217100000|2021-04-12 08:45:00|2510.7|2507.2|2513.4|2509.9|2514.1|2510.6|2510.1|2506.6|282
1618217400000|2021-04-12 08:50:00|2513.2|2509.7|2512.6|2509.1|2514.6|2511.1|2512.2|2508.7|340
1618217700000|2021-04-12 08:55:00|2512.8|2509.3|2512.2|2508.7|2513.4|2509.9|2511.6|2508.1|249
1618218000000|2021-04-12 09:00:00|2512.1|2508.6|2514|2510.5|2514.2|2510.7|2512|2508.5|305
1618218300000|2021-04-12 09:05:00|2514.1|2510.6|2515.3|2511.8|2515.9|2512.4|2514|2510.6|308
1618218600000|2021-04-12 09:10:00|2515.4|2511.9|2515.9|2512.4|2516.4|2512.9|2515|2511.5|267
1618218900000|2021-04-12 09:15:00|2516.1|2512.6|2518.6|2515.1|2519|2515.5|2516.1|2512.6|420
1618219200000|2021-04-12 09:20:00|2518.8|2515.3|2520.5|2517|2522.3|2518.8|2517.5|2514|420
1618219500000|2021-04-12 09:25:00|2520.7|2517.2|2523.8|2520.3|2523.9|2520.4|2520.1|2516.6|385
1618219800000|2021-04-12 09:30:00|2523.7|2520.2|2523.1|2519.6|2525.4|2521.9|2522.8|2519.3|471
1618220100000|2021-04-12 09:35:00|2523|2519.5|2523.5|2520|2525|2521.5|2522.5|2519|339
1618220400000|2021-04-12 09:40:00|2523.7|2520.2|2523.1|2519.6|2525.7|2522.2|2522.1|2518.6|393
1618220700000|2021-04-12 09:45:00|2523|2519.5|2521.5|2518|2524.1|2520.6|2521.4|2517.9|317
1618221000000|2021-04-12 09:50:00|2521.6|2518.1|2522.2|2518.7|2522.9|2519.4|2520.7|2517.2|391
1618221300000|2021-04-12 09:55:00|2522.1|2518.6|2521.8|2518.3|2522.7|2519.2|2521.4|2517.9|237
1618221600000|2021-04-12 10:00:00|2521.7|2518.2|2522.5|2519|2523.2|2519.7|2519.8|2516.3|339
1618221900000|2021-04-12 10:05:00|2522.6|2519.1|2521.4|2517.9|2523.3|2519.8|2521.4|2517.9|287
1618222200000|2021-04-12 10:10:00|2521.5|2518|2522.9|2519.4|2523.6|2520.1|2521|2517.5|281
1618222500000|2021-04-12 10:15:00|2522.6|2519.1|2520.7|2517.2|2522.6|2519.6|2520.5|2517|318
1618222800000|2021-04-12 10:20:00|2520.8|2517.3|2521.6|2518.1|2522.2|2518.7|2520.3|2516.8|239
1618223100000|2021-04-12 10:25:00|2521.5|2518|2520.5|2517|2522.3|2518.8|2520.4|2516.9|176
1618223400000|2021-04-12 10:30:00|2520.6|2517.1|2521.3|2517.8|2521.7|2518.2|2520.4|2516.9|171
1618223700000|2021-04-12 10:35:00|2521.4|2517.9|2522.3|2518.8|2522.3|2518.8|2520.7|2517.2|215
1618224000000|2021-04-12 10:40:00|2522.2|2518.7|2522.2|2518.7|2524.3|2520.8|2521.5|2518|334
1618224300000|2021-04-12 10:45:00|2522.1|2518.6|2522.6|2519.1|2525.3|2521.8|2521.9|2518.4|383
1618224600000|2021-04-12 10:50:00|2522.5|2519|2520.6|2517.1|2523|2519.5|2520.2|2516.7|275
1618224900000|2021-04-12 10:55:00|2520.7|2517.2|2518.8|2515.3|2521.7|2518.4|2518.6|2515.1|326
1618225200000|2021-04-12 11:00:00|2518.9|2515.4|2521.1|2517.6|2521.5|2518|2517.5|2514.4|415
1618225500000|2021-04-12 11:05:00|2521.3|2517.8|2518.9|2515.4|2522.2|2518.7|2518.3|2514.8|262
1618225800000|2021-04-12 11:10:00|2518.7|2515.2|2522.6|2519.1|2523.4|2519.9|2518|2514.5|344
1618226100000|2021-04-12 11:15:00|2522.7|2519.2|2523.5|2520|2524|2520.5|2519.7|2516.2|440
1618226400000|2021-04-12 11:20:00|2523.6|2520.1|2522.6|2519.1|2524.8|2521.3|2521.6|2518.1|435
1618226700000|2021-04-12 11:25:00|2522.7|2519.2|2524.7|2521.2|2525|2521.5|2522.3|2518.8|409
1618227000000|2021-04-12 11:30:00|2524.8|2521.3|2525.3|2521.8|2527.2|2524.5|2524.1|2520.6|473
1618227300000|2021-04-12 11:35:00|2525.2|2521.7|2526.6|2523.1|2526.7|2523.2|2524.4|2520.9|364
1618227600000|2021-04-12 11:40:00|2526.5|2523|2525.6|2522.1|2526.7|2523.2|2524.8|2521.3|356
1618227900000|2021-04-12 11:45:00|2525.1|2521.6|2524.4|2520.9|2525.9|2522.4|2522.7|2519.8|328
1618228200000|2021-04-12 11:50:00|2524.5|2521|2523.5|2520|2525|2521.5|2522.5|2519|342
1618228500000|2021-04-12 11:55:00|2523.4|2519.9|2521.6|2518.1|2524.2|2520.8|2521.4|2517.9|304
1618228800000|2021-04-12 12:00:00|2521.7|2518.2|2521.7|2519.7|2525.8|2522.7|2521.6|2518.1|409
1618229100000|2021-04-12 12:05:00|2522.3|2518.8|2524.4|2520.9|2524.5|2521|2521.1|2518.1|320
1618229400000|2021-04-12 12:10:00|2524.5|2521|2522.3|2518.8|2525.8|2522.3|2520.8|2517.8|344
1618229700000|2021-04-12 12:15:00|2522.4|2518.9|2520.7|2517.2|2522.6|2519.7|2519.4|2516.7|300
1618230000000|2021-04-12 12:20:00|2520.8|2517.3|2517.7|2514.2|2522.1|2518.6|2515.9|2513.1|582
1618230300000|2021-04-12 12:25:00|2517.8|2514.3|2517.3|2513.8|2517.9|2514.5|2515.2|2512.3|437
1618230600000|2021-04-12 12:30:00|2517.4|2513.9|2516.1|2512.6|2517.4|2513.9|2512.8|2510.1|459
1618230900000|2021-04-12 12:35:00|2516|2512.5|2513.7|2511.7|2516.1|2513.4|2512.4|2509.7|506
1618231200000|2021-04-12 12:40:00|2513.6|2511.6|2515.4|2513.4|2516|2513.6|2512.7|2510|439
1618231500000|2021-04-12 12:45:00|2515.7|2513.7|2517.2|2515.2|2518.1|2515.3|2515.3|2512.6|280
1618231800000|2021-04-12 12:50:00|2517.1|2515.1|2515.4|2513.4|2517.7|2515.1|2514.3|2512.1|372
1618232100000|2021-04-12 12:55:00|2515.5|2513.5|2513.6|2510.1|2516.4|2513.7|2511.2|2507.7|448
1618232400000|2021-04-12 13:00:00|2512.9|2510.9|2521.7|2518.2|2524.1|2520.6|2512|2509.1|886
1618232700000|2021-04-12 13:05:00|2522|2518.5|2516.8|2513.3|2522.9|2519.4|2516|2513.3|643
1618233000000|2021-04-12 13:10:00|2516.9|2513.4|2513.5|2510|2518.5|2515.2|2512.1|2509.3|592
1618233300000|2021-04-12 13:15:00|2513.4|2509.9|2513.4|2509.9|2514.4|2511.4|2510.3|2507.6|505
1618233600000|2021-04-12 13:20:00|2513.3|2509.8|2513.1|2509.6|2515.2|2511.7|2509.8|2506.9|521
1618233900000|2021-04-12 13:25:00|2513|2509.5|2511.4|2507.9|2513.2|2510.5|2508.9|2506.2|459
1618234200000|2021-04-12 13:30:00|2510.4|2508.4|2508.8|2505.3|2511.9|2508.7|2505.6|2503|864
1618234500000|2021-04-12 13:35:00|2508.9|2505.4|2511.5|2509.5|2513.5|2510.3|2505.7|2502.9|878
1618234800000|2021-04-12 13:40:00|2511.6|2509.6|2512.3|2508.8|2514.1|2511.3|2508.8|2506|773
1618235100000|2021-04-12 13:45:00|2512.2|2508.7|2506.6|2503.1|2513.3|2510.4|2505.3|2502.7|891
1618235400000|2021-04-12 13:50:00|2506.7|2503.2|2495.2|2491.7|2506.8|2503.3|2493.6|2490.9|1123
1618235700000|2021-04-12 13:55:00|2495.3|2491.8|2489.9|2487.9|2495.3|2492.2|2488.4|2484.9|1054
1618236000000|2021-04-12 14:00:00|2490|2488|2487.7|2484.2|2491|2488|2485.5|2482.7|1042
1618236300000|2021-04-12 14:05:00|2487.8|2484.3|2485.5|2482|2488|2484.9|2477.6|2474.9|1093
1618236600000|2021-04-12 14:10:00|2484.8|2482.8|2485.2|2481.7|2489.7|2486.9|2484|2481.4|814
1618236900000|2021-04-12 14:15:00|2485|2481.5|2491.9|2489.9|2492.7|2489.9|2483.7|2481.5|657
1618237200000|2021-04-12 14:20:00|2492|2490|2490.1|2486.6|2493.8|2491.1|2489.8|2486.6|558
1618237500000|2021-04-12 14:25:00|2489.7|2487.7|2482.9|2480.9|2490.4|2487.9|2482.3|2479.7|470
1618237800000|2021-04-12 14:30:00|2483.1|2481.1|2478.7|2476.7|2484.5|2481.8|2477.6|2474.4|535
1618238100000|2021-04-12 14:35:00|2478.6|2476.6|2477.1|2475.1|2479.3|2476.8|2472.8|2470|907
1618238400000|2021-04-12 14:40:00|2477|2475|2479.1|2475.6|2481.2|2478.3|2475.6|2473.4|695
1618238700000|2021-04-12 14:45:00|2479.2|2475.7|2483.8|2481.8|2484.4|2481.8|2478.3|2475.4|651
1618239000000|2021-04-12 14:50:00|2483.5|2481.5|2483|2481|2485|2483|2480.8|2478.8|458
1618239300000|2021-04-12 14:55:00|2482.9|2480.9|2484.6|2482.6|2485.9|2483.9|2480.3|2478.3|452
1618239600000|2021-04-12 15:00:00|2484.5|2482.5|2486.3|2484.3|2488.4|2486.3|2484.4|2482.4|572
1618239900000|2021-04-12 15:05:00|2486.5|2484.5|2486.6|2484.6|2489.7|2487.5|2485.9|2483.7|459
1618240200000|2021-04-12 15:10:00|2486.5|2484.5|2484.9|2482.9|2487.5|2485.2|2484.8|2482.6|334
1618240500000|2021-04-12 15:15:00|2485.1|2483.1|2488|2486|2490.1|2487.3|2484.4|2482.1|415
1618240800000|2021-04-12 15:20:00|2488.1|2486.1|2486.5|2484.5|2490.2|2487.6|2485|2482.4|445
1618241100000|2021-04-12 15:25:00|2486.3|2484.3|2486.3|2484.3|2487.8|2485.1|2483.8|2481.8|387
1618241400000|2021-04-12 15:30:00|2486.4|2484.4|2481.5|2479.5|2487.2|2484.5|2481.3|2478.6|458
1618241700000|2021-04-12 15:35:00|2481.6|2479.6|2484.8|2481.3|2485.9|2483|2479.9|2477.7|508
1618242000000|2021-04-12 15:40:00|2484.7|2481.2|2481.2|2479.2|2484.8|2482|2479.9|2477.5|497
1618242300000|2021-04-12 15:45:00|2481|2479|2479.5|2477.5|2482.2|2479.5|2479.5|2476.7|334
1618242600000|2021-04-12 15:50:00|2479.4|2477.4|2483.1|2481.1|2484.2|2481.3|2478.4|2475.9|439
1618242900000|2021-04-12 15:55:00|2483.2|2481.2|2481.4|2477.9|2483.8|2481.3|2480|2477.5|357
1618243200000|2021-04-12 16:00:00|2481.3|2477.8|2481.4|2479.4|2483.7|2481.5|2480.9|2477.8|316
1618243500000|2021-04-12 16:05:00|2481.5|2479.5|2481.1|2479.1|2482.7|2480.4|2480.8|2478.2|337
1618243800000|2021-04-12 16:10:00|2481.7|2478.2|2480.1|2478.1|2482.1|2480|2479.2|2476.5|289
1618244100000|2021-04-12 16:15:00|2480|2478|2480.9|2478.9|2481.8|2479.3|2478.5|2476.3|302
1618244400000|2021-04-12 16:20:00|2481.2|2479.2|2481.4|2479.4|2483.9|2480.9|2480.8|2478.6|339
1618244700000|2021-04-12 16:25:00|2481.5|2479.5|2481.3|2479.3|2482.8|2480.1|2480.3|2477.9|330
1618245000000|2021-04-12 16:30:00|2481.4|2479.4|2486.6|2484.6|2487.5|2485.1|2481.3|2479.3|450
1618245300000|2021-04-12 16:35:00|2486.5|2484.5|2483.8|2481.8|2486.5|2484.5|2483.3|2480.9|250
1618245600000|2021-04-12 16:40:00|2483.9|2481.9|2486.1|2484.1|2487|2484.6|2483.9|2481.9|262
1618245900000|2021-04-12 16:45:00|2486|2484|2485.2|2483.2|2488.1|2485.5|2484.6|2482.3|278
1618246200000|2021-04-12 16:50:00|2485.3|2483.3|2483.7|2480.2|2486.4|2483.6|2483.5|2480.2|323
1618246500000|2021-04-12 16:55:00|2484.1|2480.6|2483.7|2480.2|2484.7|2482.1|2482.3|2479.2|391
1618246800000|2021-04-12 17:00:00|2483.1|2481.1|2482.2|2480.2|2483.8|2481.2|2481.3|2478.5|507
1618247100000|2021-04-12 17:05:00|2482.3|2480.3|2484.9|2482.9|2487.5|2485.1|2482|2479.1|428
1618247400000|2021-04-12 17:10:00|2485|2483|2482|2480|2485.7|2483.7|2481.3|2478.3|511
1618247700000|2021-04-12 17:15:00|2482.3|2480.3|2483.5|2481.5|2484.5|2482|2481.5|2478.5|341
1618248000000|2021-04-12 17:20:00|2483.6|2481.6|2487.4|2483.9|2487.7|2485.3|2483|2480.1|361
1618248300000|2021-04-12 17:25:00|2487|2485|2486.6|2484.6|2488.8|2486.3|2485.6|2482.6|361
1618248600000|2021-04-12 17:30:00|2486.4|2484.4|2486.4|2482.9|2487.3|2484.7|2485.3|2482.2|361
1618248900000|2021-04-12 17:35:00|2486.7|2483.2|2485.1|2483.1|2486.9|2484.7|2484.5|2481.7|306
1618249200000|2021-04-12 17:40:00|2485|2483|2486.4|2484.4|2487.1|2484.5|2484.3|2481.8|324
1618249500000|2021-04-12 17:45:00|2486.6|2484.6|2486|2484|2487.9|2485.7|2485.5|2482.6|240
1618249800000|2021-04-12 17:50:00|2486.1|2484.1|2486.1|2484.1|2486.8|2484.1|2485.1|2482.2|177
1618250100000|2021-04-12 17:55:00|2486.2|2484.2|2483.9|2481.9|2486.6|2484.2|2483.4|2480.6|264
1618250400000|2021-04-12 18:00:00|2484|2482|2484.4|2482.4|2485.1|2482.6|2482.2|2479.4|335
1618250700000|2021-04-12 18:05:00|2484.5|2482.5|2483.5|2481.5|2487|2484.3|2483.4|2481.4|221
1618251000000|2021-04-12 18:10:00|2483.4|2481.4|2483.4|2481.4|2484|2482|2482.9|2480.9|171
1618251300000|2021-04-12 18:15:00|2483.5|2481.5|2482.4|2480.4|2484.5|2481.9|2481.6|2479.6|149
1618251600000|2021-04-12 18:20:00|2482.3|2480.3|2480|2478|2482.9|2480.9|2479.8|2477.7|301
1618251900000|2021-04-12 18:25:00|2479.9|2477.9|2478.4|2476.4|2480|2478|2477.6|2475.6|378
1618252200000|2021-04-12 18:30:00|2478.5|2476.5|2477.4|2475.4|2479.2|2477.2|2476.9|2474.9|287
1618252500000|2021-04-12 18:35:00|2477.5|2475.5|2475.5|2473.5|2477.5|2475.5|2475|2472.7|244
1618252800000|2021-04-12 18:40:00|2475.6|2473.6|2473.9|2471.9|2475.6|2473.6|2473.6|2471.6|194
1618253100000|2021-04-12 18:45:00|2473.8|2471.8|2477|2475|2477.1|2475.1|2471.8|2469.5|295
1618253400000|2021-04-12 18:50:00|2476.9|2474.9|2476.8|2474.8|2477.6|2475.4|2474.9|2472.9|235
1618253700000|2021-04-12 18:55:00|2476.7|2474.7|2477.7|2475.7|2478.1|2476.1|2476|2474|349
1618254000000|2021-04-12 19:00:00|2477.6|2475.6|2477.9|2475.9|2478.6|2476.6|2477.1|2475.1|303
1618254300000|2021-04-12 19:05:00|2477.7|2475.7|2480.2|2478.2|2480.6|2478.6|2477.7|2475.7|261
1618254600000|2021-04-12 19:10:00|2480.3|2478.3|2480.2|2478.2|2481.7|2479.7|2479.9|2477.4|295
1618254900000|2021-04-12 19:15:00|2480.3|2478.3|2480.3|2478.3|2481|2478.6|2478.5|2476.5|185
1618255200000|2021-04-12 19:20:00|2480.2|2478.2|2481.3|2479.3|2481.9|2479.5|2480.2|2478.2|185
1618255500000|2021-04-12 19:25:00|2481.2|2479.2|2481.7|2479.7|2482.9|2480.2|2481.2|2478.6|147
1618255800000|2021-04-12 19:30:00|2481.6|2479.6|2483.1|2481.1|2483.3|2481.3|2481.6|2479|161
1618256100000|2021-04-12 19:35:00|2483.2|2481.2|2482.6|2480.6|2484.2|2481.7|2482.6|2480.6|90
1618256400000|2021-04-12 19:40:00|2482.5|2480.5|2484|2482|2484|2482|2482.5|2479.7|164
1618256700000|2021-04-12 19:45:00|2484.1|2482.1|2483.6|2481.6|2484.5|2482.2|2483.1|2480.4|207
1618257000000|2021-04-12 19:50:00|2483.7|2481.7|2484.2|2482.2|2484.3|2482.3|2483.2|2481.2|125
1618257300000|2021-04-12 19:55:00|2484.3|2482.3|2485|2483|2485.7|2483.4|2483.3|2480.9|226
1618257600000|2021-04-12 20:00:00|2485.1|2483.1|2483.4|2481.4|2486.5|2483.8|2483.4|2480.7|150
1618257900000|2021-04-12 20:05:00|2483.5|2481.5|2484.2|2480.7|2484.7|2482.2|2483.3|2480.5|90
1618258200000|2021-04-12 20:10:00|2483.9|2481.9|2483.9|2480.4|2484.6|2481.9|2483.1|2480.2|83
1618258500000|2021-04-12 20:15:00|2484|2480.5|2483.6|2481.6|2484.9|2482.1|2483.4|2480.3|90
1618258800000|2021-04-12 20:20:00|2483.8|2481.8|2484.3|2480.8|2484.7|2482.7|2483.1|2480.1|112
1618259100000|2021-04-12 20:25:00|2484.2|2480.7|2483.9|2480.4|2484.8|2482.2|2483.2|2480.2|139
1618259400000|2021-04-12 20:30:00|2483.7|2480.2|2484.3|2480.8|2484.8|2481.3|2483.1|2480.1|104
1618259700000|2021-04-12 20:35:00|2484|2480.5|2485.5|2482|2485.5|2482|2483.8|2480.3|93
1618260000000|2021-04-12 20:40:00|2485.4|2481.9|2484.5|2481|2485.4|2481.9|2483.6|2480.7|136
1618260300000|2021-04-12 20:45:00|2484.6|2481.1|2483.9|2480.4|2485.3|2482|2482.5|2479.8|168
1618260600000|2021-04-12 20:50:00|2483.8|2480.3|2483.2|2479.7|2484.4|2480.9|2482.5|2479|183
1618260900000|2021-04-12 20:55:00|2483.4|2479.9|2483.5|2480|2484.7|2481.2|2482.7|2479.2|150
1618264800000|2021-04-12 22:00:00|2482.3|2480.3|2485.1|2481.6|2485.6|2482.1|2482.3|2479.7|127
1618265100000|2021-04-12 22:05:00|2485.3|2481.8|2484.3|2480.8|2485.4|2481.9|2484.1|2480.6|148
1618265400000|2021-04-12 22:10:00|2484.4|2480.9|2483.9|2480.4|2485|2481.8|2483.7|2480.2|57
1618265700000|2021-04-12 22:15:00|2483.7|2480.2|2483.3|2479.8|2483.9|2480.4|2482.8|2479.3|75
1618266000000|2021-04-12 22:20:00|2483.1|2479.6|2482.7|2479.2|2483.6|2480.7|2481.5|2478.8|78
1618266300000|2021-04-12 22:25:00|2482.8|2479.3|2483|2479.5|2483.2|2480.4|2481.2|2478.5|65
1618266600000|2021-04-12 22:30:00|2482.9|2479.4|2482.2|2480.2|2483.4|2480.7|2481.7|2479|100
1618266900000|2021-04-12 22:35:00|2482.1|2480.1|2482.5|2480.5|2483.4|2480.7|2482|2479.7|93
1618267200000|2021-04-12 22:40:00|2482.6|2480.6|2481|2479|2483.9|2481|2480.8|2478.7|105
1618267500000|2021-04-12 22:45:00|2480.7|2478.7|2481.3|2479.3|2482.7|2479.7|2480.4|2478.4|108
1618267800000|2021-04-12 22:50:00|2481.2|2479.2|2481.2|2479.2|2482.9|2480|2481.2|2478.9|82
1618268100000|2021-04-12 22:55:00|2481.1|2479.1|2482.8|2480.8|2483|2481|2480.8|2478.3|91
1618268400000|2021-04-12 23:00:00|2483|2481|2483.2|2481.2|2484.4|2481.4|2482.5|2480.2|110
1618268700000|2021-04-12 23:05:00|2483|2481|2482|2480|2483.3|2481.3|2481.9|2479.6|66
1618269000000|2021-04-12 23:10:00|2482.2|2480.2|2482.2|2480.2|2483.1|2480.6|2481.7|2479.1|86
1618269300000|2021-04-12 23:15:00|2482.1|2480.1|2482.5|2480.5|2482.9|2480.9|2481.9|2479.9|69
1618269600000|2021-04-12 23:20:00|2482.4|2480.4|2483.7|2480.2|2484|2480.6|2481.7|2479.7|76
1618269900000|2021-04-12 23:25:00|2483.6|2480.1|2484.7|2481.2|2484.9|2481.5|2483.3|2480.1|88
1618270200000|2021-04-12 23:30:00|2484.8|2481.3|2484.6|2481.1|2485.1|2481.6|2483.8|2480.3|121
1618270500000|2021-04-12 23:35:00|2484.2|2480.7|2484.2|2480.7|2485|2481.5|2483.1|2480.3|113
1618270800000|2021-04-12 23:40:00|2484.4|2480.9|2485.6|2482.1|2486.5|2483|2484.2|2480.7|172
1618271100000|2021-04-12 23:45:00|2484.9|2481.4|2484.9|2481.4|2485.8|2482.3|2483.9|2480.9|138
1618271400000|2021-04-12 23:50:00|2484.8|2481.3|2482.6|2479.1|2485.2|2481.7|2482.2|2478.7|158
1618271700000|2021-04-12 23:55:00|2482.8|2479.3|2483|2479.5|2483.5|2480.3|2481.6|2478.8|154
1618272000000|2021-04-13 00:00:00|2483.1|2479.6|2481.5|2479.5|2483.6|2480.5|2481|2478.1|305
1618272300000|2021-04-13 00:05:00|2481.4|2479.4|2480.1|2478.1|2482|2479.5|2479.6|2477.4|227
1618272600000|2021-04-13 00:10:00|2479.7|2477.7|2481.4|2479.4|2482.5|2479.5|2479.7|2477.4|226
1618272900000|2021-04-13 00:15:00|2481.2|2479.2|2481.1|2479.1|2482.6|2479.7|2480.2|2477.9|178
1618273200000|2021-04-13 00:20:00|2481.2|2479.2|2478.7|2476.7|2482.2|2479.2|2478.6|2476.4|166
1618273500000|2021-04-13 00:25:00|2478.9|2476.9|2481|2479|2482.3|2479.6|2478.5|2475.8|181
1618273800000|2021-04-13 00:30:00|2481.4|2477.9|2481.5|2479.5|2482.2|2479.7|2480.6|2477.8|186
1618274100000|2021-04-13 00:35:00|2481.4|2479.4|2481.1|2479.1|2482.8|2480.2|2480.7|2478.3|213
1618274400000|2021-04-13 00:40:00|2481.2|2479.2|2481.9|2478.4|2482.9|2479.9|2480.5|2477.9|280
1618274700000|2021-04-13 00:45:00|2482.1|2478.6|2482.3|2478.8|2482.9|2479.8|2480.1|2477.3|366
1618275000000|2021-04-13 00:50:00|2482.6|2479.1|2482.5|2479|2483.1|2479.8|2480.8|2478.1|377
1618275300000|2021-04-13 00:55:00|2482.7|2479.2|2483.3|2479.8|2484|2481|2481.4|2478.5|209
1618275600000|2021-04-13 01:00:00|2483.4|2479.9|2474.6|2471.1|2484.3|2480.8|2470.9|2468.6|1109
1618275900000|2021-04-13 01:05:00|2474.5|2471|2474.4|2470.9|2475.5|2472.4|2469.6|2467|747
1618276200000|2021-04-13 01:10:00|2474.2|2470.7|2475.9|2473.9|2477.6|2474.3|2473.9|2470.4|642
1618276500000|2021-04-13 01:15:00|2476|2474|2473.9|2470.4|2478.3|2475.1|2472.5|2470|562
1618276800000|2021-04-13 01:20:00|2474|2470.5|2474.9|2471.4|2475.8|2472.3|2471.4|2468.8|579
1618277100000|2021-04-13 01:25:00|2474.5|2471|2478|2474.5|2478.5|2475.3|2473.6|2470.8|503
1618277400000|2021-04-13 01:30:00|2477.9|2474.4|2484|2482|2486.1|2483.5|2476.1|2473.3|732
1618277700000|2021-04-13 01:35:00|2484.2|2482.2|2483.6|2481.6|2486.9|2484.7|2482.8|2480.8|583
1618278000000|2021-04-13 01:40:00|2483.5|2481.5|2486|2484|2486.5|2484.5|2483.5|2481.5|487
1618278300000|2021-04-13 01:45:00|2486.1|2484.1|2488.3|2486.3|2488.9|2486.9|2484.4|2482.4|549
1618278600000|2021-04-13 01:50:00|2488.2|2486.2|2489.3|2485.8|2491.1|2488|2487.8|2485.2|540
1618278900000|2021-04-13 01:55:00|2489.4|2485.9|2488.7|2485.2|2489.8|2486.6|2486.6|2483.9|532
1618279200000|2021-04-13 02:00:00|2488.6|2485.1|2491|2487.5|2491.7|2488.5|2487.5|2484.7|579
1618279500000|2021-04-13 02:05:00|2490.7|2487.2|2494|2490.5|2494|2491.1|2489.8|2487.2|464
1618279800000|2021-04-13 02:10:00|2493.9|2490.4|2492.7|2489.2|2494.2|2491|2490.3|2487.6|494
1618280100000|2021-04-13 02:15:00|2492|2490|2491.4|2487.9|2494|2490.5|2490.6|2487.7|335
1618280400000|2021-04-13 02:20:00|2491.3|2487.8|2491.9|2488.4|2492.4|2489.1|2490|2487.4|221
1618280700000|2021-04-13 02:25:00|2492|2488.5|2492.1|2490.1|2493.5|2490.5|2490.7|2488.2|262
1618281000000|2021-04-13 02:30:00|2492|2490|2493.3|2489.8|2495.1|2492|2492|2489.4|475
1618281300000|2021-04-13 02:35:00|2493.1|2489.6|2493.7|2490.2|2495.1|2491.9|2491.9|2489.2|423
1618281600000|2021-04-13 02:40:00|2493.6|2490.1|2494.3|2490.8|2494.5|2491.4|2491.4|2488.7|427
1618281900000|2021-04-13 02:45:00|2494.2|2490.7|2493.7|2490.2|2494.9|2491.8|2491.7|2489|462
1618282200000|2021-04-13 02:50:00|2493.6|2490.1|2494.3|2490.8|2495.6|2492.6|2492.7|2490.1|314
1618282500000|2021-04-13 02:55:00|2493.5|2491.5|2494.7|2491.2|2496.9|2493.5|2493.5|2490.9|302
1618282800000|2021-04-13 03:00:00|2494.8|2491.3|2492.7|2489.2|2495.5|2492.5|2491.2|2488.6|454
1618283100000|2021-04-13 03:05:00|2492.6|2489.1|2491.2|2487.7|2493.2|2490|2489.5|2487|419
1618283400000|2021-04-13 03:10:00|2491.4|2487.9|2490.3|2488.3|2492.5|2489.4|2490.1|2487.5|357
1618283700000|2021-04-13 03:15:00|2491.4|2487.9|2491|2487.5|2491.9|2488.5|2489.4|2486.7|324
1618284000000|2021-04-13 03:20:00|2490.1|2488.1|2490.3|2486.8|2491.8|2488.6|2488.6|2486|384
1618284300000|2021-04-13 03:25:00|2490.7|2487.2|2490.3|2486.8|2491.4|2487.9|2489|2486.2|320
1618284600000|2021-04-13 03:30:00|2490.5|2487|2489.9|2487.9|2491.5|2488|2489.1|2486.5|189
1618284900000|2021-04-13 03:35:00|2491.1|2487.6|2491.2|2487.7|2492|2488.9|2489.8|2487.3|237
1618285200000|2021-04-13 03:40:00|2491.3|2487.8|2490.9|2487.4|2491.6|2488.2|2489.7|2487.1|163
1618285500000|2021-04-13 03:45:00|2490.8|2487.3|2489.6|2486.1|2491.1|2487.9|2488.8|2486|219
1618285800000|2021-04-13 03:50:00|2489.5|2486|2487.9|2484.4|2489.9|2486.9|2487.1|2484.2|198
1618286100000|2021-04-13 03:55:00|2488|2484.5|2487.9|2484.4|2488.7|2485.2|2486.3|2483.7|198
1618286400000|2021-04-13 04:00:00|2487.8|2484.3|2488.6|2485.1|2489.1|2485.8|2486.6|2484.2|222
1618286700000|2021-04-13 04:05:00|2488.5|2485|2486.7|2483.2|2488.8|2485.6|2485.2|2482.7|296
1618287000000|2021-04-13 04:10:00|2486.6|2483.1|2486.7|2483.2|2487|2484.1|2484.9|2482.1|212
1618287300000|2021-04-13 04:15:00|2486.8|2483.3|2486|2482.5|2486.9|2483.8|2484.8|2482|157
1618287600000|2021-04-13 04:20:00|2486.2|2482.7|2485.9|2482.4|2487.1|2483.6|2484.3|2481.7|186
1618287900000|2021-04-13 04:25:00|2486|2482.5|2485.8|2482.3|2486.2|2483.1|2483.6|2480.9|270
1618288200000|2021-04-13 04:30:00|2485.7|2482.2|2483.9|2481.9|2486.1|2482.7|2483.9|2481.1|191
1618288500000|2021-04-13 04:35:00|2484|2482|2484.1|2480.6|2485.4|2482.2|2483.1|2480.3|228
1618288800000|2021-04-13 04:40:00|2484.3|2480.8|2485.5|2482|2486.1|2482.9|2482.9|2480|225
1618289100000|2021-04-13 04:45:00|2485.4|2481.9|2485.5|2482|2487.1|2483.8|2483.8|2481.1|275
1618289400000|2021-04-13 04:50:00|2485.3|2481.8|2486.7|2483.2|2487.7|2484.2|2484.6|2481.7|364
1618289700000|2021-04-13 04:55:00|2486.6|2483.1|2487.3|2483.8|2487.7|2484.7|2485.1|2482.4|223
1618290000000|2021-04-13 05:00:00|2487.2|2483.7|2487.4|2483.9|2488.9|2485.4|2485.5|2482.8|302
1618290300000|2021-04-13 05:05:00|2487.2|2483.7|2487.7|2484.2|2488.1|2485|2485.6|2483|306
1618290600000|2021-04-13 05:10:00|2487.9|2484.4|2487.2|2485.2|2488.4|2485.3|2485.8|2483.2|222
1618290900000|2021-04-13 05:15:00|2487.3|2485.3|2484.4|2482.4|2488.5|2485.7|2484|2481.3|288
1618291200000|2021-04-13 05:20:00|2485|2481.5|2483.1|2481.1|2485.9|2482.4|2482.6|2479.8|229
1618291500000|2021-04-13 05:25:00|2483|2481|2485|2481.5|2486|2482.5|2482.8|2479.9|272
1618291800000|2021-04-13 05:30:00|2485.1|2481.6|2476.9|2474.9|2485.4|2481.9|2474.7|2472.7|788
1618292100000|2021-04-13 05:35:00|2477|2475|2475.9|2473.9|2479.1|2476.3|2475.1|2473|493
1618292400000|2021-04-13 05:40:00|2475.8|2473.8|2478.4|2476.4|2481.5|2478.8|2475.7|2473.7|480
1618292700000|2021-04-13 05:45:00|2478.3|2476.3|2478.8|2476.8|2480.6|2477.7|2476.1|2473.7|456
1618293000000|2021-04-13 05:50:00|2478.9|2476.9|2481|2479|2481.8|2479.4|2478.1|2475.5|440
1618293300000|2021-04-13 05:55:00|2481.1|2479.1|2483.3|2479.8|2483.7|2480.8|2479.5|2476.9|393
1618293600000|2021-04-13 06:00:00|2483.6|2480.1|2483.1|2481.1|2484.1|2482.1|2479.6|2477.6|477
1618293900000|2021-04-13 06:05:00|2482.8|2480.8|2483.7|2481.7|2485.5|2482.8|2482.4|2479.8|482
1618294200000|2021-04-13 06:10:00|2483.6|2481.6|2487.2|2485.2|2487.8|2485.8|2483.1|2480.5|449
1618294500000|2021-04-13 06:15:00|2487.1|2485.1|2487.3|2485.3|2488.6|2486.4|2486.3|2483.9|433
1618294800000|2021-04-13 06:20:00|2487.2|2485.2|2487.8|2485.8|2489.6|2487.2|2485.9|2483.8|451
1618295100000|2021-04-13 06:25:00|2488.7|2485.2|2484.1|2482.1|2489.7|2487.3|2484|2482|450
1618295400000|2021-04-13 06:30:00|2484.2|2482.2|2484.6|2482.6|2487|2484.4|2483.6|2481.4|488
1618295700000|2021-04-13 06:35:00|2484.5|2482.5|2482.7|2480.7|2486.2|2483.7|2482.3|2479.8|452
1618296000000|2021-04-13 06:40:00|2482.8|2480.8|2484.7|2481.2|2486.4|2484|2482.8|2480.7|421
1618296300000|2021-04-13 06:45:00|2484.8|2481.3|2484.7|2481.2|2487.7|2484.9|2482.8|2480.3|399
1618296600000|2021-04-13 06:50:00|2484.6|2481.1|2483.7|2481.7|2484.9|2482|2479.3|2476.6|461
1618296900000|2021-04-13 06:55:00|2483.6|2481.6|2483.2|2479.7|2484.7|2481.9|2480.5|2478.2|509
1618297200000|2021-04-13 07:00:00|2482.4|2480.4|2483.4|2481.4|2487.2|2484.5|2482.3|2479.7|434
1618297500000|2021-04-13 07:05:00|2483.3|2481.3|2485.2|2483.2|2487.7|2485|2482.3|2480|448
1618297800000|2021-04-13 07:10:00|2485.1|2483.1|2488.1|2486.1|2489|2487|2483.3|2480.9|347
1618298100000|2021-04-13 07:15:00|2487.9|2485.9|2485.8|2483.8|2488.6|2486|2484.9|2482.5|301
1618298400000|2021-04-13 07:20:00|2485.7|2483.7|2486.8|2484.8|2488.2|2485.8|2485.2|2482.7|330
1618298700000|2021-04-13 07:25:00|2486.7|2484.7|2486.9|2484.9|2487.7|2485.4|2484.9|2482.5|373
1618299000000|2021-04-13 07:30:00|2487|2485|2490.7|2488.7|2492|2489.2|2486.3|2483.7|337
1618299300000|2021-04-13 07:35:00|2490.8|2488.8|2495.3|2493.3|2497.2|2494.4|2490.6|2488.4|430
1618299600000|2021-04-13 07:40:00|2495.2|2493.2|2492.5|2490.5|2496|2493.4|2492.4|2489.6|413
1618299900000|2021-04-13 07:45:00|2492.6|2490.6|2493.8|2491.8|2495.7|2492.8|2492.2|2489.6|303
1618300200000|2021-04-13 07:50:00|2493.7|2491.7|2495.3|2493.3|2496.7|2494.4|2493.7|2491.2|293
1618300500000|2021-04-13 07:55:00|2495.4|2493.4|2494.3|2492.3|2497|2494.3|2493.6|2491|353
1618300800000|2021-04-13 08:00:00|2494.2|2492.2|2492|2490|2495.6|2492.8|2491.8|2489.1|322
1618301100000|2021-04-13 08:05:00|2492.2|2490.2|2492.8|2490.8|2493.2|2490.9|2489.9|2487.5|308
1618301400000|2021-04-13 08:10:00|2492.7|2490.7|2498.1|2496.1|2498.4|2496.4|2492.3|2490.3|419
1618301700000|2021-04-13 08:15:00|2498.3|2496.3|2496.8|2494.8|2498.6|2496.6|2495.8|2493.8|360
1618302000000|2021-04-13 08:20:00|2496.6|2494.6|2497.7|2495.7|2498.6|2496.6|2496.3|2494.3|356
1618302300000|2021-04-13 08:25:00|2498|2496|2497|2495|2498.1|2496.1|2496.8|2494.5|319
1618302600000|2021-04-13 08:30:00|2496.9|2494.9|2495.2|2493.2|2496.9|2494.9|2494.7|2492.5|280
1618302900000|2021-04-13 08:35:00|2495.3|2493.3|2496.4|2494.4|2497.4|2495.4|2495.1|2493.1|234
1618303200000|2021-04-13 08:40:00|2496.5|2494.5|2496.9|2494.9|2498.5|2496.5|2495.6|2493.6|337
1618303500000|2021-04-13 08:45:00|2496.8|2494.8|2497.4|2495.4|2498.8|2496|2496.4|2494.4|254
1618303800000|2021-04-13 08:50:00|2497.5|2495.5|2497.8|2495.8|2498.8|2496.1|2496.5|2493.9|217
1618304100000|2021-04-13 08:55:00|2497.9|2495.9|2498|2496|2499.4|2496.8|2497.5|2494.8|189
1618304400000|2021-04-13 09:00:00|2497.9|2495.9|2497.4|2495.4|2498.9|2496.3|2496.9|2494.2|285
1618304700000|2021-04-13 09:05:00|2497.5|2495.5|2498.3|2496.3|2499|2496.5|2496.9|2494.6|243
1618305000000|2021-04-13 09:10:00|2498.4|2496.4|2500.6|2498.6|2501.5|2499.4|2498.4|2495.7|291
1618305300000|2021-04-13 09:15:00|2500.5|2498.5|2500.5|2498.5|2501.8|2499.8|2499|2496.4|370
1618305600000|2021-04-13 09:20:00|2500.4|2498.4|2500.7|2497.2|2501.6|2499.4|2499.8|2497.2|264
1618305900000|2021-04-13 09:25:00|2500.8|2497.3|2500|2498|2501.9|2499.2|2499.8|2497.2|263
1618306200000|2021-04-13 09:30:00|2500.8|2497.3|2497.4|2495.4|2500.8|2498|2497.2|2495.2|224
1618306500000|2021-04-13 09:35:00|2497.3|2495.3|2497.3|2495.3|2498.6|2495.9|2497.1|2494.5|242
1618306800000|2021-04-13 09:40:00|2497.4|2495.4|2497.3|2495.3|2498.3|2496|2496.7|2494.4|200
1618307100000|2021-04-13 09:45:00|2497.2|2495.2|2496.3|2494.3|2498.3|2495.9|2496.2|2494.1|141
1618307400000|2021-04-13 09:50:00|2496.4|2494.4|2494.2|2492.2|2497.5|2494.8|2494.1|2492.1|160
1618307700000|2021-04-13 09:55:00|2493.8|2491.8|2496.3|2492.8|2497.3|2494.4|2493.4|2491.1|198
1618308000000|2021-04-13 10:00:00|2495.3|2493.3|2496.6|2494.6|2498.2|2495.4|2495.3|2492.5|284
1618308300000|2021-04-13 10:05:00|2496.7|2494.7|2493.9|2491.9|2497.1|2494.8|2493.3|2491.3|205
1618308600000|2021-04-13 10:10:00|2493.8|2491.8|2496.7|2494.7|2497.7|2494.9|2493.8|2491.4|227
1618308900000|2021-04-13 10:15:00|2496.8|2494.8|2495.6|2493.6|2498|2495.3|2495.6|2492.9|291
1618309200000|2021-04-13 10:20:00|2495.5|2493.5|2495.3|2493.3|2496.7|2494.1|2494.4|2491.9|304
1618309500000|2021-04-13 10:25:00|2495.4|2493.4|2493.4|2491.4|2496.9|2494.5|2493.3|2491.3|238
1618309800000|2021-04-13 10:30:00|2493.3|2491.3|2492.1|2490.1|2494|2491.5|2492|2489.5|258
1618310100000|2021-04-13 10:35:00|2491.8|2489.8|2489.9|2487.9|2492.9|2490.2|2489.9|2487.2|269
1618310400000|2021-04-13 10:40:00|2490|2488|2487.4|2485.4|2491.2|2488.6|2487.4|2484.6|224
1618310700000|2021-04-13 10:45:00|2488|2484.5|2491.4|2489.4|2492.2|2489.5|2487.3|2484.5|291
1618311000000|2021-04-13 10:50:00|2491.6|2489.6|2492.3|2490.3|2493.3|2490.6|2490.3|2488.2|271
1618311300000|2021-04-13 10:55:00|2492.2|2490.2|2492.3|2490.3|2494.5|2491.5|2490.4|2488.4|431
1618311600000|2021-04-13 11:00:00|2492|2490|2496.8|2494.8|2498.5|2496|2491.4|2488.8|925
1618311900000|2021-04-13 11:05:00|2496.9|2494.9|2498.6|2496.6|2500.1|2497.4|2494.3|2492.3|623
1618312200000|2021-04-13 11:10:00|2498.5|2496.5|2500.6|2498.6|2500.9|2498.6|2498.4|2496.4|442
1618312500000|2021-04-13 11:15:00|2500.9|2498.9|2498.4|2494.9|2501.5|2499.5|2497.6|2494.9|376
1618312800000|2021-04-13 11:20:00|2497.6|2495.6|2496|2494|2498.4|2496.4|2495.8|2493.8|322
1618313100000|2021-04-13 11:25:00|2496.2|2494.2|2494.9|2492.9|2496.6|2494.4|2494.1|2491.5|338
1618313400000|2021-04-13 11:30:00|2494.8|2492.8|2496.8|2494.8|2497.8|2495.2|2494.2|2491.5|513
1618313700000|2021-04-13 11:35:00|2496.9|2494.9|2498.4|2496.4|2499.4|2496.9|2496.2|2493.5|476
1618314000000|2021-04-13 11:40:00|2499|2495.5|2498.1|2494.6|2499.7|2497.3|2496.4|2493.7|537
1618314300000|2021-04-13 11:45:00|2498.2|2494.7|2499.3|2497.3|2500.3|2497.9|2496.2|2493.5|522
1618314600000|2021-04-13 11:50:00|2499.4|2497.4|2499.1|2497.1|2502.4|2499.9|2498.7|2495.8|535
1618314900000|2021-04-13 11:55:00|2499.2|2497.2|2499.8|2497.8|2502.2|2499.6|2499.1|2496.7|421
1618315200000|2021-04-13 12:00:00|2499.9|2497.9|2496.8|2494.8|2500.2|2498.2|2496.7|2494.5|534
1618315500000|2021-04-13 12:05:00|2496.9|2494.9|2497.7|2495.7|2498.4|2495.9|2495.8|2493.8|438
1618315800000|2021-04-13 12:10:00|2497.6|2495.6|2505.2|2503.2|2506.5|2503.9|2497.4|2495.4|575
1618316100000|2021-04-13 12:15:00|2505.5|2503.5|2510|2508|2511.3|2509.3|2505.5|2503.5|513
1618316400000|2021-04-13 12:20:00|2509.9|2507.9|2511.8|2509.8|2513.1|2510.3|2508.6|2506|546
1618316700000|2021-04-13 12:25:00|2511.5|2509.5|2514.3|2510.8|2518.2|2515.4|2511.2|2509.2|571
1618317000000|2021-04-13 12:30:00|2514.1|2510.6|2522.6|2519.1|2526.8|2523.3|2506.8|2503.3|1410
1618317300000|2021-04-13 12:35:00|2522.7|2519.2|2524.7|2521.2|2525.5|2522.8|2520.2|2517.3|1039
1618317600000|2021-04-13 12:40:00|2524.8|2521.3|2524.4|2520.9|2527.6|2525|2523.4|2520.4|1056
1618317900000|2021-04-13 12:45:00|2524.2|2520.7|2519.4|2517.4|2527.4|2525.4|2519|2516.6|874
1618318200000|2021-04-13 12:50:00|2519.3|2517.3|2517.8|2515.8|2520.5|2517.7|2517.5|2515|745
1618318500000|2021-04-13 12:55:00|2518|2516|2518.8|2516.8|2519.8|2517.8|2517.3|2515.3|603
1618318800000|2021-04-13 13:00:00|2518.9|2516.9|2528|2526|2528|2526|2518.7|2516.7|965
1618319100000|2021-04-13 13:05:00|2527.9|2525.9|2533.5|2530|2536.2|2534.2|2527.9|2525.9|1085
1618319400000|2021-04-13 13:10:00|2533.2|2531.2|2532|2530|2537.6|2534.7|2531.9|2529.3|787
1618319700000|2021-04-13 13:15:00|2532.2|2530.2|2530.5|2528.5|2537.9|2535.5|2527.4|2525.4|725
1618320000000|2021-04-13 13:20:00|2530.6|2528.6|2530.9|2528.9|2536.2|2533.9|2530.6|2528.6|722
1618320300000|2021-04-13 13:25:00|2531|2529|2535.7|2533.7|2536.4|2534.4|2530|2527.7|597
1618320600000|2021-04-13 13:30:00|2535.8|2533.8|2537.7|2535.7|2539.8|2537.8|2534.5|2531.9|774
1618320900000|2021-04-13 13:35:00|2538.1|2536.1|2541.1|2539.1|2541.5|2539.5|2535.8|2533.8|943
1618321200000|2021-04-13 13:40:00|2541.2|2539.2|2542.6|2539.1|2545.1|2543.1|2539|2536.4|955
1618321500000|2021-04-13 13:45:00|2542|2540|2539.2|2537.2|2543.8|2540.9|2539.1|2536.9|843
1618321800000|2021-04-13 13:50:00|2539.1|2537.1|2543.7|2541.7|2545|2542|2538.5|2535.8|734
1618322100000|2021-04-13 13:55:00|2544.1|2542.1|2542.8|2540.8|2549.4|2547.4|2541.9|2539.9|914
1618322400000|2021-04-13 14:00:00|2542.9|2540.9|2537.3|2535.3|2545.2|2542.7|2537.1|2534.6|852
1618322700000|2021-04-13 14:05:00|2537.4|2535.4|2536.9|2534.9|2541.1|2539.1|2536.1|2533.8|656
1618323000000|2021-04-13 14:10:00|2537|2535|2535.2|2533.2|2537.4|2535.3|2534.2|2532.2|574
1618323300000|2021-04-13 14:15:00|2535.1|2533.1|2530.3|2528.3|2536.5|2534.5|2530.1|2527.4|663
1618323600000|2021-04-13 14:20:00|2530.2|2528.2|2533.2|2531.2|2533.3|2531.3|2529.7|2527.7|640
1618323900000|2021-04-13 14:25:00|2532.9|2530.9|2534.2|2532.2|2535.4|2532.9|2532.7|2530.7|505
1618324200000|2021-04-13 14:30:00|2534.3|2532.3|2537.1|2535.1|2537.6|2535.6|2534.3|2532.3|468
1618324500000|2021-04-13 14:35:00|2537|2535|2531.3|2529.3|2537|2535|2530.4|2527.9|533
1618324800000|2021-04-13 14:40:00|2531.2|2529.2|2533.3|2531.3|2534.3|2532.1|2530.5|2528.5|504
1618325100000|2021-04-13 14:45:00|2533.1|2531.1|2538.6|2536.6|2538.6|2536.6|2533.1|2531.1|451
1618325400000|2021-04-13 14:50:00|2538.5|2536.5|2536.1|2534.1|2539.8|2537.3|2536|2534|381
1618325700000|2021-04-13 14:55:00|2536|2534|2535.5|2533.5|2538.1|2536.1|2535.2|2533|521
1618326000000|2021-04-13 15:00:00|2535.6|2533.6|2535|2533|2535.7|2533.7|2532.4|2530.4|505
1618326300000|2021-04-13 15:05:00|2535.1|2533.1|2534.9|2532.9|2535.1|2533.1|2532|2530|432
1618326600000|2021-04-13 15:10:00|2534.6|2532.6|2535.2|2533.2|2537|2535|2534|2532|462
1618326900000|2021-04-13 15:15:00|2535.1|2533.1|2532.1|2530.1|2535.5|2533.5|2531.6|2529.6|447
1618327200000|2021-04-13 15:20:00|2532.2|2530.2|2535.5|2533.5|2535.7|2533.7|2531.8|2529.8|417
1618327500000|2021-04-13 15:25:00|2535.4|2533.4|2539|2537|2539|2537|2535.2|2533.2|380
1618327800000|2021-04-13 15:30:00|2538.7|2536.7|2537.5|2535.5|2539.1|2537.1|2536.6|2534.6|386
1618328100000|2021-04-13 15:35:00|2537.4|2535.4|2535.5|2533.5|2537.7|2535.7|2533|2531|418
1618328400000|2021-04-13 15:40:00|2535.6|2533.6|2536.4|2534.4|2537.5|2535.5|2535.5|2533.5|455
1618328700000|2021-04-13 15:45:00|2536.3|2534.3|2537.2|2535.2|2537.5|2535.5|2536.2|2533.6|416
1618329000000|2021-04-13 15:50:00|2537.4|2535.4|2537.2|2535.2|2537.5|2535.5|2536.2|2534.2|284
1618329300000|2021-04-13 15:55:00|2536.7|2534.7|2537.3|2535.3|2537.4|2535.4|2534.3|2532.3|401
1618329600000|2021-04-13 16:00:00|2537.4|2535.4|2537.9|2535.9|2539.1|2537.1|2536.9|2534.9|350
1618329900000|2021-04-13 16:05:00|2538.3|2536.3|2538.6|2536.6|2539.3|2537.3|2537.3|2535.3|267
1618330200000|2021-04-13 16:10:00|2538.5|2536.5|2539.4|2537.4|2540.3|2538.3|2538.4|2536.4|274
1618330500000|2021-04-13 16:15:00|2539.3|2537.3|2539.3|2537.3|2540.9|2538.6|2538.4|2536.4|210
1618330800000|2021-04-13 16:20:00|2539.4|2537.4|2537.7|2535.7|2539.8|2537.8|2537.1|2535.1|285
1618331100000|2021-04-13 16:25:00|2537.6|2535.6|2537.2|2535.2|2538.6|2536.6|2536.5|2534.5|309
1618331400000|2021-04-13 16:30:00|2537.4|2535.4|2536.8|2534.8|2537.5|2535.5|2535.5|2533.5|252
1618331700000|2021-04-13 16:35:00|2536.5|2534.5|2533.4|2531.4|2536.9|2534.9|2533|2531|280
1618332000000|2021-04-13 16:40:00|2533.5|2531.5|2533.5|2531.5|2534|2532|2531.8|2529.8|329
1618332300000|2021-04-13 16:45:00|2533.4|2531.4|2533.4|2531.4|2533.7|2531.7|2532.5|2530.5|242
1618332600000|2021-04-13 16:50:00|2533.3|2531.3|2532.6|2530.6|2534.1|2532.1|2531.5|2529.5|235
1618332900000|2021-04-13 16:55:00|2532.7|2530.7|2534.8|2532.8|2535.1|2533.1|2532.5|2530.5|347
1618333200000|2021-04-13 17:00:00|2535|2533|2539.6|2537.6|2540.6|2538.6|2534.7|2532.7|620
1618333500000|2021-04-13 17:05:00|2539.7|2537.7|2539.7|2537.7|2540.7|2538.7|2538.6|2536.6|561
1618333800000|2021-04-13 17:10:00|2539.8|2537.8|2541.7|2539.7|2542.2|2540.2|2539.7|2537.7|453
1618334100000|2021-04-13 17:15:00|2541.6|2539.6|2540.9|2538.9|2541.8|2539.8|2540.2|2538.2|395
1618334400000|2021-04-13 17:20:00|2541|2539|2537.2|2535.2|2541.1|2539.1|2537.2|2535.2|391
1618334700000|2021-04-13 17:25:00|2537.1|2535.1|2537|2535|2538|2536|2535.8|2533.8|468
1618335000000|2021-04-13 17:30:00|2536.9|2534.9|2537.4|2535.4|2537.5|2535.5|2534.6|2532.6|326
1618335300000|2021-04-13 17:35:00|2537.3|2535.3|2536.1|2534.1|2537.7|2535.7|2536|2534|324
1618335600000|2021-04-13 17:40:00|2536.2|2534.2|2536.4|2534.4|2536.9|2534.9|2535.9|2533.9|273
1618335900000|2021-04-13 17:45:00|2536.5|2534.5|2535|2533|2537.1|2535.1|2534.9|2532.9|275
1618336200000|2021-04-13 17:50:00|2535.1|2533.1|2535.2|2533.2|2535.7|2533.7|2534.4|2532.4|283
1618336500000|2021-04-13 17:55:00|2535|2533|2534.9|2532.9|2535.8|2533.8|2534.3|2532.3|256
1618336800000|2021-04-13 18:00:00|2534.8|2532.8|2535.3|2533.3|2535.5|2533.5|2534.2|2532.2|206
1618337100000|2021-04-13 18:05:00|2535.5|2533.5|2534.3|2532.3|2535.5|2533.5|2533.7|2531.3|243
1618337400000|2021-04-13 18:10:00|2534.2|2532.2|2538.5|2536.5|2539|2537|2534.2|2532.1|232
1618337700000|2021-04-13 18:15:00|2538.4|2536.4|2537.8|2535.8|2538.7|2536.4|2536.2|2534|245
1618338000000|2021-04-13 18:20:00|2537.7|2535.7|2538.9|2536.9|2539.1|2536.9|2536.9|2534.6|206
1618338300000|2021-04-13 18:25:00|2538.8|2536.8|2540|2538|2540|2538|2536.8|2534.1|297
1618338600000|2021-04-13 18:30:00|2539.8|2537.8|2539.1|2537.1|2541.7|2539.7|2539.1|2537.1|197
1618338900000|2021-04-13 18:35:00|2539.2|2537.2|2536.5|2534.5|2539.2|2537.2|2536|2534|195
1618339200000|2021-04-13 18:40:00|2536.4|2534.4|2535.9|2533.9|2536.5|2534.5|2535.4|2533.4|215
1618339500000|2021-04-13 18:45:00|2535.8|2533.8|2536.3|2534.3|2536.5|2534.5|2535.2|2533.2|175
1618339800000|2021-04-13 18:50:00|2536.4|2534.4|2538.9|2536.9|2538.9|2536.9|2536.1|2534.1|199
1618340100000|2021-04-13 18:55:00|2538.7|2536.7|2537.1|2535.1|2539|2537|2537.1|2535.1|297
1618340400000|2021-04-13 19:00:00|2537.2|2535.2|2537.5|2535.5|2539.9|2537.9|2537.2|2535.2|349
1618340700000|2021-04-13 19:05:00|2537.2|2535.2|2538.8|2536.8|2539.4|2537.4|2537|2535|254
1618341000000|2021-04-13 19:10:00|2538.9|2536.9|2539.6|2537.6|2540.2|2538.2|2538.7|2536.7|276
1618341300000|2021-04-13 19:15:00|2539.5|2537.5|2538.2|2536.2|2539.5|2537.5|2537.8|2535.8|168
1618341600000|2021-04-13 19:20:00|2538.3|2536.3|2536|2534|2538.4|2536.4|2535.6|2533.6|243
1618341900000|2021-04-13 19:25:00|2536.1|2534.1|2536.8|2534.8|2537.2|2535.2|2535.9|2533.9|207
1618342200000|2021-04-13 19:30:00|2536.7|2534.7|2536.3|2534.3|2537.3|2535.3|2536|2534|153
1618342500000|2021-04-13 19:35:00|2536.4|2534.4|2536.2|2534.2|2536.8|2534.8|2535.8|2533.8|140
1618342800000|2021-04-13 19:40:00|2536.1|2534.1|2536.9|2534.9|2537|2535|2536|2534|118
1618343100000|2021-04-13 19:45:00|2537|2535|2537.6|2535.6|2537.7|2535.7|2536.3|2534.3|180
1618343400000|2021-04-13 19:50:00|2537.5|2535.5|2536.1|2534.1|2537.5|2535.5|2535|2533|254
1618343700000|2021-04-13 19:55:00|2535.9|2533.9|2534.7|2532.7|2536.1|2534.1|2534.1|2532.1|297
1618344000000|2021-04-13 20:00:00|2534.6|2532.6|2535.9|2533.9|2536.6|2534.6|2534.2|2532.2|135
1618344300000|2021-04-13 20:05:00|2536|2534|2538.5|2535|2538.5|2535.6|2535.8|2533.8|98
1618344600000|2021-04-13 20:10:00|2538.2|2534.7|2538.3|2534.8|2538.5|2535.8|2536.3|2533.8|107
1618344900000|2021-04-13 20:15:00|2538.2|2534.7|2537|2535|2538.5|2535.7|2536.7|2534|84
1618345200000|2021-04-13 20:20:00|2537.1|2535.1|2537|2535|2538.1|2535.4|2536.8|2534.5|55
1618345500000|2021-04-13 20:25:00|2536.8|2534.8|2537.4|2535.4|2538.4|2535.5|2536.8|2534.1|64
1618345800000|2021-04-13 20:30:00|2537.3|2535.3|2537.8|2535.8|2539.1|2536.3|2537.3|2534.7|73
1618346100000|2021-04-13 20:35:00|2537.9|2535.9|2537.1|2535.1|2538.6|2535.9|2536.6|2534|79
1618346400000|2021-04-13 20:40:00|2537|2535|2536.6|2534.6|2538.1|2535.4|2536.4|2533.4|73
1618346700000|2021-04-13 20:45:00|2536.5|2534.5|2536.9|2533.4|2537.5|2534.7|2536.5|2533.1|114
1618347000000|2021-04-13 20:50:00|2536.8|2533.3|2535.7|2533.7|2536.9|2533.8|2534.9|2531.7|103
1618347300000|2021-04-13 20:55:00|2535.5|2533.5|2535.8|2532.3|2537.1|2533.6|2535.5|2531.2|125
1618351200000|2021-04-13 22:00:00|2538.8|2535.3|2539|2535.5|2540.4|2537.2|2538.3|2534.8|125
1618351500000|2021-04-13 22:05:00|2539.4|2535.9|2537.7|2534.2|2539.6|2536.1|2536.3|2532.8|143
1618351800000|2021-04-13 22:10:00|2537.5|2534|2536.5|2533|2540|2535.8|2536.5|2533|195
1618352100000|2021-04-13 22:15:00|2536.4|2532.9|2537.2|2533.7|2538.5|2535|2536.4|2532.9|172
1618352400000|2021-04-13 22:20:00|2537.3|2533.8|2536.8|2533.3|2538.8|2534.9|2536.1|2532|171
1618352700000|2021-04-13 22:25:00|2536.6|2533.1|2536.5|2533|2539.1|2534.7|2535.6|2529|200
1618353000000|2021-04-13 22:30:00|2536.6|2533.1|2536.9|2533.4|2539.6|2535|2535.5|2532|158
1618353300000|2021-04-13 22:35:00|2537.2|2533.7|2536.9|2533.4|2539.3|2534.5|2536.4|2532.9|155
1618353600000|2021-04-13 22:40:00|2536.8|2533.3|2537.6|2534.1|2539|2535.5|2535.9|2532.4|159
1618353900000|2021-04-13 22:45:00|2537.5|2534|2538|2534.5|2540.1|2535.6|2537|2533.5|127
1618354200000|2021-04-13 22:50:00|2539|2535.5|2538.9|2535.4|2541.2|2536.3|2538|2534.5|184
1618354500000|2021-04-13 22:55:00|2539.1|2535.6|2536.1|2532.6|2541|2536.1|2536.1|2532.6|208
1618354800000|2021-04-13 23:00:00|2536.9|2533.4|2536.2|2532.7|2538.3|2534.3|2535.8|2532.3|173
1618355100000|2021-04-13 23:05:00|2536.4|2532.9|2536.8|2533.3|2537.6|2534.1|2535.6|2532.2|110
1618355400000|2021-04-13 23:10:00|2536.9|2533.4|2536.6|2533.1|2537.7|2534.2|2536.6|2533.1|69
1618355700000|2021-04-13 23:15:00|2537|2533.5|2536.6|2533.1|2537.6|2534.1|2536.3|2532.8|96
1618356000000|2021-04-13 23:20:00|2536.5|2533|2536.3|2532.8|2536.7|2533.4|2535.3|2532.5|72
1618356300000|2021-04-13 23:25:00|2536.4|2532.9|2536.4|2532.9|2536.7|2533.6|2535.2|2531.9|119
1618356600000|2021-04-13 23:30:00|2536.5|2533|2536.5|2533|2537.2|2534.1|2536|2532.7|76
1618356900000|2021-04-13 23:35:00|2536.4|2532.9|2538.1|2534.6|2538.3|2534.8|2535.7|2532.2|146
1618357200000|2021-04-13 23:40:00|2538|2534.5|2538.7|2535.2|2539.1|2535.6|2538|2534.5|83
1618357500000|2021-04-13 23:45:00|2538.8|2535.3|2538.6|2535.1|2539.7|2536.2|2538.5|2535|109
1618357800000|2021-04-13 23:50:00|2538.7|2535.2|2538.7|2535.2|2539.5|2536|2538.6|2535.1|121
1618358100000|2021-04-13 23:55:00|2538.8|2535.3|2537.7|2534.2|2538.9|2535.4|2537|2533.5|180
1618358400000|2021-04-14 00:00:00|2537.6|2534.1|2536.4|2532.9|2538.4|2534.9|2536.1|2532.6|259
1618358700000|2021-04-14 00:05:00|2536|2532.5|2533.8|2530.3|2536.8|2533.3|2533.6|2530.2|223
1618359000000|2021-04-14 00:10:00|2533.9|2530.4|2534.6|2531.1|2535.5|2532|2533.9|2530.4|135
1618359300000|2021-04-14 00:15:00|2534.5|2531|2535.4|2531.9|2536.2|2533.2|2534.5|2531|146
1618359600000|2021-04-14 00:20:00|2535.5|2532|2535.4|2531.9|2536.1|2532.6|2534.5|2531.2|130
1618359900000|2021-04-14 00:25:00|2535.2|2531.7|2534.1|2530.6|2535.6|2532.1|2533.6|2530.6|143
1618360200000|2021-04-14 00:30:00|2534.3|2530.8|2534|2530.5|2534.9|2531.4|2533.1|2529.6|231
1618360500000|2021-04-14 00:35:00|2534.1|2530.6|2535|2531.5|2535.3|2531.8|2533.4|2529.9|179
1618360800000|2021-04-14 00:40:00|2535.1|2531.6|2534.8|2531.3|2535.7|2532.2|2534.5|2531|145
1618361100000|2021-04-14 00:45:00|2534.5|2531|2536.9|2533.4|2537.3|2533.8|2534.5|2531|196
1618361400000|2021-04-14 00:50:00|2537.1|2533.6|2536.9|2533.4|2537.7|2534.2|2535.7|2532.9|299
1618361700000|2021-04-14 00:55:00|2537|2533.5|2536.1|2532.6|2537.3|2533.8|2534.6|2531.5|319
1618362000000|2021-04-14 01:00:00|2536|2532.5|2545.8|2542.3|2548.2|2544.7|2535.3|2531.8|849
1618362300000|2021-04-14 01:05:00|2546|2542.5|2543.1|2539.6|2546.5|2543|2542.5|2539.5|489
1618362600000|2021-04-14 01:10:00|2543.2|2539.7|2540.4|2536.9|2543.5|2540|2540.2|2536.7|412
1618362900000|2021-04-14 01:15:00|2540.5|2537|2545.4|2541.9|2545.9|2542.8|2539.8|2536.3|433
1618363200000|2021-04-14 01:20:00|2545.5|2542|2546.3|2542.8|2546.4|2543.5|2543.8|2540.8|338
1618363500000|2021-04-14 01:25:00|2546.1|2542.6|2541.8|2538.3|2546.7|2543.7|2541.6|2538.1|288
1618363800000|2021-04-14 01:30:00|2541.9|2538.4|2543.1|2539.6|2545|2541.5|2539.6|2536.1|578
1618364100000|2021-04-14 01:35:00|2543.2|2539.7|2540.8|2537.3|2543.2|2539.7|2539.6|2536.3|425
1618364400000|2021-04-14 01:40:00|2540.9|2537.4|2541.3|2537.8|2541.7|2538.2|2539.4|2535.9|351
1618364700000|2021-04-14 01:45:00|2541.5|2538|2545.3|2541.8|2546.1|2542.7|2541.1|2537.6|505
1618365000000|2021-04-14 01:50:00|2545|2541.5|2543.6|2540.1|2546|2542.5|2543.1|2540.1|377
1618365300000|2021-04-14 01:55:00|2543.8|2540.3|2543.1|2539.6|2543.8|2540.4|2541.2|2537.9|369
1618365600000|2021-04-14 02:00:00|2543.3|2539.8|2541|2537.5|2543.8|2540.3|2540.2|2536.7|474
1618365900000|2021-04-14 02:05:00|2541.1|2537.6|2541.3|2537.8|2542|2538.5|2539.5|2536.8|332
1618366200000|2021-04-14 02:10:00|2541.4|2537.9|2541.3|2537.8|2541.7|2538.5|2539.8|2536.3|347
1618366500000|2021-04-14 02:15:00|2541.4|2537.9|2542.2|2538.7|2542.4|2539|2540.7|2537.2|164
1618366800000|2021-04-14 02:20:00|2542.1|2538.6|2544.1|2540.6|2544.3|2540.8|2541.2|2538.2|217
1618367100000|2021-04-14 02:25:00|2544.2|2540.7|2543.6|2540.1|2544.4|2541.1|2542.9|2539.9|196
1618367400000|2021-04-14 02:30:00|2543.5|2540|2546.4|2542.9|2546.7|2543.2|2542.7|2539.2|343
1618367700000|2021-04-14 02:35:00|2546.5|2543|2546.6|2543.1|2548.5|2545.4|2545.6|2542.1|452
1618368000000|2021-04-14 02:40:00|2546.5|2543|2545|2541.5|2548.1|2545.3|2544.3|2540.8|518
1618368300000|2021-04-14 02:45:00|2545.1|2541.6|2547.5|2544|2548.1|2544.6|2544.5|2541|556
1618368600000|2021-04-14 02:50:00|2547.6|2544.1|2546|2542.5|2549|2546.2|2545.8|2542.3|554
1618368900000|2021-04-14 02:55:00|2546.2|2542.7|2545.7|2542.2|2546.3|2542.8|2543.6|2540.1|431
1618369200000|2021-04-14 03:00:00|2545.8|2542.3|2543.6|2540.1|2546.1|2542.8|2542.8|2539.8|221
1618369500000|2021-04-14 03:05:00|2543.5|2540|2544.2|2540.7|2545.2|2542.4|2543.2|2539.7|317
1618369800000|2021-04-14 03:10:00|2543.9|2540.4|2542.9|2539.4|2544|2540.7|2541.3|2538.6|391
1618370100000|2021-04-14 03:15:00|2543.1|2539.6|2544|2540.5|2544|2541.3|2540.6|2537.6|334
1618370400000|2021-04-14 03:20:00|2543.6|2540.1|2543.8|2540.3|2545.3|2542.7|2543.2|2540.1|300
1618370700000|2021-04-14 03:25:00|2543.9|2540.4|2545.2|2541.7|2545.5|2542|2543.2|2540.3|230
1618371000000|2021-04-14 03:30:00|2545.1|2541.6|2545.1|2541.6|2545.7|2542.2|2544.6|2541.1|229
1618371300000|2021-04-14 03:35:00|2545|2541.5|2544.4|2540.9|2545.4|2541.9|2544.1|2540.6|153
1618371600000|2021-04-14 03:40:00|2544.3|2540.8|2543.5|2540|2544.7|2542.1|2542.8|2539.6|173
1618371900000|2021-04-14 03:45:00|2543.6|2540.1|2541.8|2538.3|2543.9|2540.4|2541.5|2538|184
1618372200000|2021-04-14 03:50:00|2542.3|2538.8|2541.7|2538.2|2542.3|2538.8|2540.8|2537.3|178
1618372500000|2021-04-14 03:55:00|2541.8|2538.3|2541.5|2538|2542.8|2539.3|2541.2|2537.8|159
1618372800000|2021-04-14 04:00:00|2541.6|2538.1|2540.4|2536.9|2541.7|2538.5|2540|2536.5|138
1618373100000|2021-04-14 04:05:00|2540.6|2537.1|2540.1|2536.6|2541|2538.3|2539.7|2536.3|158
1618373400000|2021-04-14 04:10:00|2540.7|2537.2|2540.8|2537.3|2541|2537.8|2539.7|2536.2|124
1618373700000|2021-04-14 04:15:00|2540.9|2537.4|2541.8|2538.3|2543|2539.9|2540.3|2537.2|149
1618374000000|2021-04-14 04:20:00|2541.9|2538.4|2543|2539.5|2543.7|2540.2|2541.6|2538.1|165
1618374300000|2021-04-14 04:25:00|2543.1|2539.6|2542.1|2538.6|2543.5|2540.2|2541.6|2538.3|166
1618374600000|2021-04-14 04:30:00|2542.2|2538.7|2542.1|2538.6|2542.3|2538.8|2541.5|2538|102
1618374900000|2021-04-14 04:35:00|2542.4|2538.9|2542.4|2538.9|2542.8|2540|2541.1|2538.1|113
1618375200000|2021-04-14 04:40:00|2542.5|2539|2542.3|2538.8|2543.3|2540|2541.9|2538.6|117
1618375500000|2021-04-14 04:45:00|2542.4|2538.9|2540.9|2537.4|2542.7|2539.5|2540.3|2537.2|121
1618375800000|2021-04-14 04:50:00|2541.1|2537.6|2540.7|2537.2|2541.7|2538.5|2540|2537|120
1618376100000|2021-04-14 04:55:00|2540.9|2537.4|2540|2536.5|2541.1|2538.5|2539.3|2536.3|171
1618376400000|2021-04-14 05:00:00|2539.2|2537.2|2538|2534.5|2540.3|2537.3|2537.9|2534.5|199
1618376700000|2021-04-14 05:05:00|2538.1|2534.6|2537.3|2533.8|2538.2|2534.7|2537|2533.5|168
1618377000000|2021-04-14 05:10:00|2537.4|2533.9|2537.5|2534|2539|2535.9|2537.4|2533.9|170
1618377300000|2021-04-14 05:15:00|2537.7|2534.2|2536.9|2533.4|2539.2|2535.7|2536.2|2532.7|200
1618377600000|2021-04-14 05:20:00|2536.7|2533.2|2537.4|2533.9|2537.6|2534.8|2535.6|2532.3|235
1618377900000|2021-04-14 05:25:00|2537.5|2534|2537|2533.5|2538.4|2535|2536.7|2533.4|209
1618378200000|2021-04-14 05:30:00|2536.9|2533.4|2533.5|2530|2540.5|2537.4|2532.6|2529.7|506
1618378500000|2021-04-14 05:35:00|2533.6|2530.1|2534|2530.5|2535.7|2532.2|2533.1|2529.6|366
1618378800000|2021-04-14 05:40:00|2533.8|2530.3|2534.3|2530.8|2535.1|2532.3|2532.8|2529.7|334
1618379100000|2021-04-14 05:45:00|2534.4|2530.9|2539.6|2536.1|2539.8|2536.5|2534.4|2530.9|290
1618379400000|2021-04-14 05:50:00|2539.5|2536|2538.2|2534.7|2541|2537.5|2537.5|2534|356
1618379700000|2021-04-14 05:55:00|2538.3|2534.8|2540|2536.5|2540.4|2536.9|2538|2534.5|369
1618380000000|2021-04-14 06:00:00|2540.1|2536.6|2541.5|2538|2543.2|2539.7|2538.9|2535.4|530
1618380300000|2021-04-14 06:05:00|2541.3|2537.8|2542.8|2539.3|2544.7|2541.5|2541.1|2537.6|511
1618380600000|2021-04-14 06:10:00|2542.7|2539.2|2546.3|2542.8|2546.3|2543|2542.5|2539|471
1618380900000|2021-04-14 06:15:00|2546.2|2542.7|2550.2|2546.7|2550.2|2547.5|2545.5|2542|445
1618381200000|2021-04-14 06:20:00|2550|2546.5|2549.3|2545.8|2551.7|2548.7|2547.4|2543.9|582
1618381500000|2021-04-14 06:25:00|2549.2|2545.7|2547.9|2544.4|2552.4|2548.9|2547.7|2544.2|553
1618381800000|2021-04-14 06:30:00|2547.8|2544.3|2551.3|2547.8|2553.3|2549.8|2547.6|2544.1|625
1618382100000|2021-04-14 06:35:00|2551.4|2547.9|2552|2548.5|2554.5|2551|2551|2547.5|543
1618382400000|2021-04-14 06:40:00|2552.1|2548.6|2550.8|2548.8|2553.2|2550.3|2550.2|2547.5|579
1618382700000|2021-04-14 06:45:00|2550.9|2548.9|2550|2546.5|2554.2|2552.2|2549.3|2545.8|599
1618383000000|2021-04-14 06:50:00|2550.2|2546.7|2547.5|2544|2551.1|2547.6|2546.5|2543|527
1618383300000|2021-04-14 06:55:00|2547.4|2543.9|2550.7|2547.2|2551.1|2548.1|2546.4|2543.5|574
1618383600000|2021-04-14 07:00:00|2550.6|2547.1|2546.2|2542.7|2552.7|2549.2|2544.7|2541.9|718
1618383900000|2021-04-14 07:05:00|2546.4|2542.9|2545.7|2543.7|2547.1|2544|2543.1|2540.1|621
1618384200000|2021-04-14 07:10:00|2545.8|2543.8|2547.1|2543.6|2547.3|2544.8|2544|2541|494
1618384500000|2021-04-14 07:15:00|2546.7|2544.7|2547.9|2544.4|2549.8|2547.1|2546.7|2544.1|607
1618384800000|2021-04-14 07:20:00|2547.8|2544.3|2545.3|2541.8|2548.7|2546.2|2543.5|2540.8|467
1618385100000|2021-04-14 07:25:00|2545.4|2541.9|2546.8|2543.3|2547|2544.1|2544.5|2541.5|485
1618385400000|2021-04-14 07:30:00|2546.9|2543.4|2547.6|2544.1|2549.7|2546.7|2546|2542.5|357
1618385700000|2021-04-14 07:35:00|2547.7|2544.2|2546.6|2543.1|2548.4|2545.5|2544|2541|499
1618386000000|2021-04-14 07:40:00|2546.7|2543.2|2545.5|2542|2548.6|2546.1|2545.5|2542|415
1618386300000|2021-04-14 07:45:00|2545.7|2542.2|2549.3|2545.8|2549.8|2547.1|2545.7|2542.2|450
1618386600000|2021-04-14 07:50:00|2549.2|2545.7|2548.4|2544.9|2549.8|2546.9|2547.5|2544.8|360
1618386900000|2021-04-14 07:55:00|2547.9|2545.9|2547.7|2544.2|2550.2|2547.5|2547.3|2544.2|385
1618387200000|2021-04-14 08:00:00|2547.8|2544.3|2549.3|2545.8|2550.6|2547.7|2546.7|2543.6|462
1618387500000|2021-04-14 08:05:00|2549.1|2545.6|2552|2548.5|2552.3|2549.4|2549.1|2545.6|298
1618387800000|2021-04-14 08:10:00|2552.1|2548.6|2553.2|2551.2|2553.8|2551.2|2550.8|2547.9|367
1618388100000|2021-04-14 08:15:00|2553.7|2550.2|2550.2|2548.2|2554.5|2551.6|2550|2547.3|470
1618388400000|2021-04-14 08:20:00|2550.1|2548.1|2552.6|2550.6|2554.4|2551.8|2550.1|2547.4|413
1618388700000|2021-04-14 08:25:00|2552.5|2550.5|2551.2|2549.2|2553|2550.6|2549|2546.5|378
1618389000000|2021-04-14 08:30:00|2551.1|2549.1|2553.4|2551.4|2555.1|2552.4|2550.2|2547.2|462
1618389300000|2021-04-14 08:35:00|2553.6|2551.6|2553.3|2549.8|2554.9|2551.9|2551.7|2548.9|507
1618389600000|2021-04-14 08:40:00|2553.2|2549.7|2552.2|2548.7|2555.4|2552.5|2551.8|2548.3|531
1618389900000|2021-04-14 08:45:00|2552.1|2548.6|2551.6|2548.1|2554.3|2550.8|2551.1|2547.6|484
1618390200000|2021-04-14 08:50:00|2551.5|2548|2552|2550|2553.2|2550.3|2550.7|2547.7|402
1618390500000|2021-04-14 08:55:00|2552.2|2550.2|2550.2|2546.7|2553.2|2550.3|2548.6|2545.9|265
1618390800000|2021-04-14 09:00:00|2550.3|2546.8|2549.5|2546|2551.2|2548.4|2549.1|2545.8|364
1618391100000|2021-04-14 09:05:00|2549.6|2546.1|2550.1|2546.6|2550.4|2546.9|2547.6|2544.2|388
1618391400000|2021-04-14 09:10:00|2550|2546.5|2548|2546|2550.8|2548|2547.8|2544.7|357
1618391700000|2021-04-14 09:15:00|2547.9|2545.9|2544.5|2542.5|2549.1|2546.4|2544.4|2541.7|355
1618392000000|2021-04-14 09:20:00|2544.4|2542.4|2541.8|2539.8|2546.2|2543.4|2541.6|2538.8|347
1618392300000|2021-04-14 09:25:00|2541.7|2539.7|2539.2|2537.2|2542.6|2540|2538.7|2536.7|405
1618392600000|2021-04-14 09:30:00|2539.1|2537.1|2539.3|2537.3|2541.2|2539.1|2537.3|2535.3|521
1618392900000|2021-04-14 09:35:00|2539.4|2537.4|2538.7|2536.7|2540.5|2537.7|2538.2|2535.5|310
1618393200000|2021-04-14 09:40:00|2538.8|2536.8|2538.8|2535.3|2540.2|2537.1|2536.4|2533.7|292
1618393500000|2021-04-14 09:45:00|2538.7|2535.2|2537.2|2535.2|2539.5|2536.7|2535.7|2533.2|397
1618393800000|2021-04-14 09:50:00|2537.4|2535.4|2534.5|2531|2538|2535.4|2534|2530.9|310
1618394100000|2021-04-14 09:55:00|2534.6|2531.1|2537.1|2533.6|2537.8|2535.2|2534|2530.5|330
1618394400000|2021-04-14 10:00:00|2537.2|2533.7|2536.5|2534.5|2537.8|2534.8|2534.8|2532|284
1618394700000|2021-04-14 10:05:00|2536.4|2534.4|2537|2535|2538|2535.3|2534.9|2532.6|350
1618395000000|2021-04-14 10:10:00|2537.1|2535.1|2538|2536|2539.1|2536.1|2535.8|2533.1|294
1618395300000|2021-04-14 10:15:00|2538.1|2536.1|2537.9|2535.9|2539.5|2536.9|2537.6|2535.2|307
1618395600000|2021-04-14 10:20:00|2538|2536|2537.8|2534.3|2538.9|2536|2537|2534.1|355
1618395900000|2021-04-14 10:25:00|2537|2535|2537|2533.5|2538.4|2535.4|2536.4|2533.5|369
1618396200000|2021-04-14 10:30:00|2536.9|2533.4|2537.1|2533.6|2537.9|2535.1|2535.4|2532.7|303
1618396500000|2021-04-14 10:35:00|2537|2533.5|2537|2533.5|2538.1|2535.3|2535.9|2533.5|267
1618396800000|2021-04-14 10:40:00|2535.9|2533.9|2537|2535|2538.5|2535.9|2535.5|2532.9|259
1618397100000|2021-04-14 10:45:00|2536.9|2534.9|2537.3|2533.8|2537.9|2535.1|2536|2533.1|288
1618397400000|2021-04-14 10:50:00|2537.2|2533.7|2534.6|2532.6|2537.4|2534.8|2533.3|2530.7|330
1618397700000|2021-04-14 10:55:00|2534.7|2532.7|2536.3|2532.8|2536.7|2534|2534|2531.5|359
1618398000000|2021-04-14 11:00:00|2536.4|2532.9|2538.5|2535|2539.4|2536.3|2533.1|2530.7|462
1618398300000|2021-04-14 11:05:00|2538.6|2535.1|2534.7|2531.2|2539.5|2536.6|2534.6|2531.1|303
1618398600000|2021-04-14 11:10:00|2534.9|2531.4|2536.3|2532.8|2536.3|2533.2|2533.8|2530.9|290
1618398900000|2021-04-14 11:15:00|2535.6|2533.6|2539.1|2537.1|2540.3|2537.6|2535.4|2532.3|325
1618399200000|2021-04-14 11:20:00|2539|2537|2536.4|2532.9|2540.2|2537.5|2536.3|2532.8|353
1618399500000|2021-04-14 11:25:00|2536.5|2533|2538|2536|2538.7|2536|2536.5|2533|325
1618399800000|2021-04-14 11:30:00|2538.9|2535.4|2538.6|2535.1|2539.1|2536|2536|2532.5|396
1618400100000|2021-04-14 11:35:00|2538.7|2535.2|2539.4|2535.9|2539.7|2536.8|2536.7|2533.7|325
1618400400000|2021-04-14 11:40:00|2539.3|2535.8|2540.1|2536.6|2540.7|2538|2538.4|2535.2|305
1618400700000|2021-04-14 11:45:00|2540.2|2536.7|2538.6|2536.6|2540.4|2537.3|2537.6|2534.5|302
1618401000000|2021-04-14 11:50:00|2538.5|2536.5|2538.3|2536.3|2539.7|2537.3|2536.8|2534.2|381
1618401300000|2021-04-14 11:55:00|2538.4|2536.4|2540|2538|2541.7|2539.2|2538.2|2535.4|315
1618401600000|2021-04-14 12:00:00|2540.1|2538.1|2541.6|2539.6|2542.6|2540.2|2540.1|2537.8|422
1618401900000|2021-04-14 12:05:00|2541.5|2539.5|2541.2|2539.2|2543|2540.3|2539.7|2537.3|460
1618402200000|2021-04-14 12:10:00|2541|2539|2540.5|2538.5|2542.7|2540.7|2540.3|2537.6|433
1618402500000|2021-04-14 12:15:00|2540.6|2538.6|2539.3|2537.3|2541.5|2539.2|2538.8|2536.8|372
1618402800000|2021-04-14 12:20:00|2539.4|2537.4|2542.9|2540.9|2543.9|2541.9|2538.8|2536.8|428
1618403100000|2021-04-14 12:25:00|2543.1|2541.1|2548.4|2546.4|2549.2|2546.4|2539.3|2537|546
1618403400000|2021-04-14 12:30:00|2549.2|2545.7|2545|2543|2549.3|2546.4|2544.6|2542.2|618
1618403700000|2021-04-14 12:35:00|2545.1|2543.1|2545.3|2543.3|2546.9|2544.7|2543.9|2541.7|499
1618404000000|2021-04-14 12:40:00|2545.5|2543.5|2546|2544|2547.4|2545|2543.4|2541.4|511
1618404300000|2021-04-14 12:45:00|2546.1|2544.1|2546.3|2544.3|2547.5|2545.5|2544.7|2542.7|499
1618404600000|2021-04-14 12:50:00|2546.1|2544.1|2542.8|2540.8|2546.4|2544.4|2541.9|2539.6|469
1618404900000|2021-04-14 12:55:00|2542.7|2540.7|2541.9|2539.9|2544.6|2542.6|2541.2|2539.2|480
1618405200000|2021-04-14 13:00:00|2541.8|2539.8|2542|2540|2545.1|2543.1|2541.2|2539.2|813
1618405500000|2021-04-14 13:05:00|2542.1|2540.1|2542.1|2540.1|2544.7|2542.7|2541.2|2538.6|614
1618405800000|2021-04-14 13:10:00|2542|2540|2533.4|2531.4|2542|2540|2529.6|2527.3|957
1618406100000|2021-04-14 13:15:00|2533.2|2531.2|2524.2|2520.7|2536.3|2533.6|2521.2|2519.1|1000
1618406400000|2021-04-14 13:20:00|2523.3|2521.3|2528.2|2526.2|2528.4|2526.4|2520.7|2518.2|900
1618406700000|2021-04-14 13:25:00|2528.1|2526.1|2527.1|2525.1|2530|2527.4|2527.1|2524.4|629
1618407000000|2021-04-14 13:30:00|2526.8|2524.8|2529.1|2527.1|2530.3|2528.2|2524.7|2522.7|656
1618407300000|2021-04-14 13:35:00|2528.9|2526.9|2530.1|2528.1|2531.8|2529.8|2527.2|2525.2|586
1618407600000|2021-04-14 13:40:00|2530.2|2528.2|2531.9|2529.9|2532.8|2530.8|2528.7|2526.7|511
1618407900000|2021-04-14 13:45:00|2531.4|2529.4|2532.6|2530.6|2534.7|2532.7|2530.1|2528.1|493
1618408200000|2021-04-14 13:50:00|2532.7|2530.7|2530.7|2528.7|2533.2|2531.2|2530.5|2528.5|391
1618408500000|2021-04-14 13:55:00|2530.8|2528.8|2531.3|2529.3|2532.8|2530.8|2530.6|2528.4|455
1618408800000|2021-04-14 14:00:00|2531.4|2529.4|2531.3|2529.3|2532.1|2530|2529.6|2527.6|450
1618409100000|2021-04-14 14:05:00|2531.2|2529.2|2532.5|2530.5|2534.1|2531.8|2530.7|2528.7|469
1618409400000|2021-04-14 14:10:00|2532.7|2530.7|2533.1|2531.1|2534.9|2532.9|2531.3|2528.7|453
1618409700000|2021-04-14 14:15:00|2533.2|2531.2|2531.4|2529.4|2535.8|2533.2|2529.8|2527.1|524
1618410000000|2021-04-14 14:20:00|2531.3|2529.3|2529.2|2527.2|2531.9|2529.6|2527|2525|543
1618410300000|2021-04-14 14:25:00|2529.3|2527.3|2533|2531|2534|2532|2529.1|2527.1|492
1618410600000|2021-04-14 14:30:00|2533.1|2531.1|2540.4|2538.4|2540.8|2538.6|2532.5|2530.5|525
1618410900000|2021-04-14 14:35:00|2540.5|2538.5|2541|2539|2543.6|2541.6|2539.5|2537.5|449
1618411200000|2021-04-14 14:40:00|2541.1|2539.1|2542.3|2540.3|2543.2|2541.2|2541.1|2538.6|443
1618411500000|2021-04-14 14:45:00|2542.4|2540.4|2544.2|2542.2|2545.6|2543.6|2542.1|2540.1|464
1618411800000|2021-04-14 14:50:00|2544.3|2542.3|2541.2|2539.2|2544.3|2542.3|2540.7|2538.7|393
1618412100000|2021-04-14 14:55:00|2541.1|2539.1|2540.4|2538.4|2542.9|2540.9|2539.4|2537.4|395
1618412400000|2021-04-14 15:00:00|2540.6|2538.6|2540.7|2538.7|2543.4|2541.4|2540.2|2538.2|381
1618412700000|2021-04-14 15:05:00|2540.5|2538.5|2537.8|2535.8|2540.8|2538.8|2537.4|2534.7|372
1618413000000|2021-04-14 15:10:00|2537.6|2535.6|2537.5|2535.5|2538.3|2536.3|2536.1|2534.1|376
1618413300000|2021-04-14 15:15:00|2537.6|2535.6|2536.6|2534.6|2539.4|2537.4|2536.5|2534.5|339
1618413600000|2021-04-14 15:20:00|2536.7|2534.7|2533.7|2531.7|2537.6|2535.6|2533.1|2531.1|270
1618413900000|2021-04-14 15:25:00|2533.8|2531.8|2537.6|2535.6|2537.7|2535.7|2531.7|2529.7|416
1618414200000|2021-04-14 15:30:00|2537.5|2535.5|2538.2|2536.2|2539.5|2537.5|2536.9|2534.9|328
1618414500000|2021-04-14 15:35:00|2538.1|2536.1|2539.2|2537.2|2539.2|2537.2|2536.8|2534.8|303
1618414800000|2021-04-14 15:40:00|2539.3|2537.3|2540.9|2538.9|2541|2539|2538.3|2536.3|298
1618415100000|2021-04-14 15:45:00|2540.7|2538.7|2540.2|2538.2|2541.5|2539.5|2540.2|2538.2|315
1618415400000|2021-04-14 15:50:00|2540.3|2538.3|2541.9|2539.9|2542.8|2540.8|2540.3|2538.3|275
1618415700000|2021-04-14 15:55:00|2542|2540|2542|2540|2543.5|2541.3|2541.8|2539.8|251
1618416000000|2021-04-14 16:00:00|2541.9|2539.9|2540.5|2538.5|2543.1|2540.4|2539.6|2537.6|337
1618416300000|2021-04-14 16:05:00|2540.4|2538.4|2542.7|2540.7|2543.3|2541.3|2538.9|2536.9|351
1618416600000|2021-04-14 16:10:00|2542.5|2540.5|2541.9|2539.9|2543.4|2541.4|2541.3|2539.3|324
1618416900000|2021-04-14 16:15:00|2541.8|2539.8|2543.8|2541.8|2544|2542|2541.4|2539.4|262
1618417200000|2021-04-14 16:20:00|2543.5|2541.5|2542.9|2540.9|2544.1|2541.7|2542.1|2540.1|261
1618417500000|2021-04-14 16:25:00|2543|2541|2539.1|2537.1|2543.1|2541.1|2538.7|2536.7|246
1618417800000|2021-04-14 16:30:00|2539|2537|2542.8|2540.8|2543|2541|2538.7|2536.7|324
1618418100000|2021-04-14 16:35:00|2542.7|2540.7|2542.7|2540.7|2542.9|2540.9|2542.2|2540.2|173
1618418400000|2021-04-14 16:40:00|2542.6|2540.6|2542.1|2540.1|2543.5|2540.8|2541.7|2539.7|199
1618418700000|2021-04-14 16:45:00|2542.2|2540.2|2544.4|2542.4|2544.5|2542.5|2541.7|2539.7|202
1618419000000|2021-04-14 16:50:00|2544.3|2542.3|2543.2|2541.2|2544.4|2542.4|2543|2540.8|199
1618419300000|2021-04-14 16:55:00|2543.3|2541.3|2544.4|2542.4|2545.6|2543.5|2542.7|2540.7|231
1618419600000|2021-04-14 17:00:00|2544.3|2542.3|2541.6|2539.6|2544.5|2542.5|2541.6|2539.6|240
1618419900000|2021-04-14 17:05:00|2541.5|2539.5|2541.4|2539.4|2541.7|2539.7|2539.4|2537.4|278
1618420200000|2021-04-14 17:10:00|2541.3|2539.3|2541.1|2539.1|2541.8|2539.8|2540.6|2538.6|259
1618420500000|2021-04-14 17:15:00|2540.8|2538.8|2541.7|2539.7|2542.2|2540.2|2539.8|2537.8|234
1618420800000|2021-04-14 17:20:00|2541.8|2539.8|2549.4|2547.4|2550.1|2548.1|2541.2|2539.2|351
1618421100000|2021-04-14 17:25:00|2549.5|2547.5|2545.9|2543.9|2549.5|2547.5|2545.5|2543.5|353
1618421400000|2021-04-14 17:30:00|2546|2544|2542.1|2540.1|2546.2|2544.2|2541.8|2539.8|339
1618421700000|2021-04-14 17:35:00|2542|2540|2542.1|2540.1|2542.7|2540.6|2541.2|2539.2|277
1618422000000|2021-04-14 17:40:00|2542|2540|2543.2|2541.2|2543.8|2541.8|2541.6|2539.6|219
1618422300000|2021-04-14 17:45:00|2543.1|2541.1|2542.5|2540.5|2544.4|2542.4|2542.4|2540.4|121
1618422600000|2021-04-14 17:50:00|2542.6|2540.6|2543.2|2541.2|2543.8|2541.8|2542.5|2540.5|200
1618422900000|2021-04-14 17:55:00|2543.1|2541.1|2541.4|2537.9|2543.4|2541.4|2539.2|2536.9|265
1618423200000|2021-04-14 18:00:00|2541.5|2538|2537.1|2535.1|2541.5|2538.7|2536.8|2534.8|353
1618423500000|2021-04-14 18:05:00|2537|2535|2536.1|2534.1|2537|2535|2533.8|2531.8|394
1618423800000|2021-04-14 18:10:00|2535.9|2533.9|2538.3|2536.3|2538.3|2536.3|2534.9|2532.9|294
1618424100000|2021-04-14 18:15:00|2538.1|2536.1|2540.9|2538.9|2541.4|2539.4|2538|2535.5|228
1618424400000|2021-04-14 18:20:00|2541|2539|2542.5|2540.5|2542.7|2540.7|2540.6|2538.6|228
1618424700000|2021-04-14 18:25:00|2542.4|2540.4|2541.5|2539.5|2543.7|2541.7|2541.4|2539|263
1618425000000|2021-04-14 18:30:00|2541.6|2539.6|2540.8|2538.8|2541.6|2539.6|2539.3|2537.1|234
1618425300000|2021-04-14 18:35:00|2540.5|2538.5|2539.3|2537.3|2541.6|2539.1|2538.6|2536.5|274
1618425600000|2021-04-14 18:40:00|2539.2|2537.2|2538.9|2536.9|2540.5|2538.4|2538.6|2536|278
1618425900000|2021-04-14 18:45:00|2538.8|2536.8|2537.8|2535.8|2539.6|2537.6|2537.5|2535|277
1618426200000|2021-04-14 18:50:00|2537.9|2535.9|2538.3|2536.3|2539.3|2536.8|2536.5|2534.5|246
1618426500000|2021-04-14 18:55:00|2538.1|2536.1|2539.9|2537.9|2540.1|2538|2537.8|2535.8|282
1618426800000|2021-04-14 19:00:00|2539.8|2537.8|2540.9|2538.9|2541.9|2539.2|2538.9|2536.9|265
1618427100000|2021-04-14 19:05:00|2540.8|2538.8|2540.5|2538.5|2542.3|2539.4|2539.8|2537.8|252
1618427400000|2021-04-14 19:10:00|2540.4|2538.4|2541.8|2539.8|2542.5|2540|2540.1|2537.5|238
1618427700000|2021-04-14 19:15:00|2542.1|2540.1|2543|2541|2544.1|2541.6|2541.8|2539.2|230
1618428000000|2021-04-14 19:20:00|2543.1|2541.1|2544.1|2542.1|2544.3|2542.3|2542.3|2540.1|151
1618428300000|2021-04-14 19:25:00|2544.2|2542.2|2543.9|2541.9|2544.8|2542.7|2543.4|2541.1|199
1618428600000|2021-04-14 19:30:00|2543.8|2541.8|2543.4|2541.4|2544.6|2542.5|2543.3|2540.7|216
1618428900000|2021-04-14 19:35:00|2543.3|2541.3|2542.2|2540.2|2544.3|2541.6|2541.2|2539|258
1618429200000|2021-04-14 19:40:00|2542.3|2540.3|2542.8|2539.3|2543.1|2540.4|2540.6|2538.4|175
1618429500000|2021-04-14 19:45:00|2542.9|2539.4|2541.5|2539.5|2543.1|2541|2541.2|2538.7|240
1618429800000|2021-04-14 19:50:00|2541.6|2539.6|2541.9|2539.9|2542.9|2540.9|2541.3|2539.3|195
1618430100000|2021-04-14 19:55:00|2541.5|2539.5|2544|2540.5|2544.1|2540.8|2540.2|2537.3|244
1618430400000|2021-04-14 20:00:00|2543.1|2541.1|2543.7|2540.2|2543.8|2541.1|2542.3|2539.3|167
1618430700000|2021-04-14 20:05:00|2543.6|2540.1|2543.3|2539.8|2543.9|2541|2542.5|2539.5|84
1618431000000|2021-04-14 20:10:00|2543.5|2540|2542.8|2540.8|2543.9|2541.5|2542.6|2539.7|95
1618431300000|2021-04-14 20:15:00|2542.9|2540.9|2543.1|2541.1|2544.1|2541.4|2542.3|2539.8|76
1618431600000|2021-04-14 20:20:00|2543|2541|2543.1|2541.1|2544|2541.5|2542.8|2539.8|86
1618431900000|2021-04-14 20:25:00|2543|2541|2543.5|2541.5|2544.5|2541.6|2542.9|2540.4|83
1618432200000|2021-04-14 20:30:00|2544.3|2540.8|2544.3|2540.8|2544.5|2541.5|2542.8|2540.2|108
1618432500000|2021-04-14 20:35:00|2544.2|2540.7|2544.6|2541.1|2545|2542.2|2543|2540.2|88
1618432800000|2021-04-14 20:40:00|2544.5|2541|2542.5|2540.5|2544.8|2542|2542.5|2539.8|104
1618433100000|2021-04-14 20:45:00|2543.4|2539.9|2544.1|2540.6|2545.1|2541.6|2542.6|2539.4|118
1618433400000|2021-04-14 20:50:00|2543.9|2540.4|2543.5|2540|2544.8|2541.6|2543.1|2539.6|137
1618433700000|2021-04-14 20:55:00|2543.6|2540.1|2544.3|2540.8|2544.8|2540.8|2542.3|2538.8|133
1618437600000|2021-04-14 22:00:00|2544.5|2541|2543|2539.5|2546.4|2542.9|2542.5|2539|126
1618437900000|2021-04-14 22:05:00|2543.1|2539.6|2541.8|2538.3|2543.2|2539.7|2541.6|2538.1|74
1618438200000|2021-04-14 22:10:00|2541.6|2538.1|2542.4|2538.9|2542.7|2539.2|2541.6|2538.1|53
1618438500000|2021-04-14 22:15:00|2542.5|2539|2541.8|2538.3|2543.3|2539.8|2541.5|2538|86
1618438800000|2021-04-14 22:20:00|2542.1|2538.6|2542.3|2538.8|2543.6|2540.2|2541.3|2535.5|102
1618439100000|2021-04-14 22:25:00|2542.4|2538.9|2542.6|2539.1|2544.7|2540.6|2540.7|2537.2|151
1618439400000|2021-04-14 22:30:00|2542.5|2539|2542.5|2539|2543.2|2539.7|2541.1|2538.5|106
1618439700000|2021-04-14 22:35:00|2542.4|2538.9|2540.9|2538.9|2542.9|2539.4|2540.7|2537.7|110
1618440000000|2021-04-14 22:40:00|2540.8|2538.8|2543|2539.5|2543.5|2540.5|2540.8|2538.2|153
1618440300000|2021-04-14 22:45:00|2543.1|2539.6|2542.5|2539|2543.6|2540.5|2541.7|2538.4|130
1618440600000|2021-04-14 22:50:00|2542.4|2538.9|2542.1|2538.6|2542.7|2540|2540.8|2537.9|124
1618440900000|2021-04-14 22:55:00|2542|2538.5|2542.4|2538.9|2542.5|2539.7|2541.1|2538.2|89
1618441200000|2021-04-14 23:00:00|2542.6|2539.1|2544.2|2540.7|2544.7|2541.2|2541.6|2538.6|123
1618441500000|2021-04-14 23:05:00|2544|2540.5|2543.8|2540.3|2544.9|2541.5|2542.5|2539.4|113
1618441800000|2021-04-14 23:10:00|2543.6|2540.1|2543|2539.5|2544.4|2541.3|2542.2|2539.2|114
1618442100000|2021-04-14 23:15:00|2543.1|2539.6|2543.8|2540.3|2544.1|2541.1|2542.4|2538.9|119
1618442400000|2021-04-14 23:20:00|2543.4|2539.9|2543.2|2539.7|2544|2540.8|2542.4|2539.3|109
1618442700000|2021-04-14 23:25:00|2543.3|2539.8|2543.5|2540|2544|2540.5|2542.7|2539.2|94
1618443000000|2021-04-14 23:30:00|2543.6|2540.1|2543.6|2540.1|2544.5|2541.2|2543.1|2539.6|112
1618443300000|2021-04-14 23:35:00|2543.8|2540.3|2542.2|2538.7|2543.9|2540.4|2542.2|2538.7|106
1618443600000|2021-04-14 23:40:00|2542.3|2538.8|2541.9|2538.4|2542.3|2539.5|2540.9|2538.1|99
1618443900000|2021-04-14 23:45:00|2542|2538.5|2540.8|2537.3|2542.1|2538.9|2540.3|2537|161
1618444200000|2021-04-14 23:50:00|2541|2537.5|2542.7|2539.2|2543.5|2540.3|2541|2537.5|152
1618444500000|2021-04-14 23:55:00|2543.1|2539.6|2544|2540.5|2544.1|2541.1|2542.1|2538.8|140
1618444800000|2021-04-15 00:00:00|2543.9|2540.4|2545.2|2541.7|2546.1|2542.8|2543.3|2539.8|260
1618445100000|2021-04-15 00:05:00|2545.1|2541.6|2546.8|2543.3|2547.5|2544.4|2544.9|2541.4|202
1618445400000|2021-04-15 00:10:00|2546.9|2543.4|2547.4|2543.9|2547.6|2544.2|2545.5|2542|223
1618445700000|2021-04-15 00:15:00|2547.3|2543.8|2547.3|2543.8|2549.6|2546.1|2547.1|2543.6|231
1618446000000|2021-04-15 00:20:00|2547.2|2543.7|2548|2544.5|2548.1|2545.1|2545.8|2542.7|205
1618446300000|2021-04-15 00:25:00|2548.1|2544.6|2550.6|2547.1|2551.1|2547.6|2547.4|2543.9|217
1618446600000|2021-04-15 00:30:00|2550.8|2547.3|2549.2|2545.7|2551|2547.5|2547.7|2544.2|247
1618446900000|2021-04-15 00:35:00|2549.4|2545.9|2548.3|2544.8|2550.3|2546.8|2547.6|2544.1|192
1618447200000|2021-04-15 00:40:00|2548.6|2545.1|2547.7|2544.2|2549.4|2546.2|2546.4|2543.7|276
1618447500000|2021-04-15 00:45:00|2547.8|2544.3|2549|2545.5|2549.8|2546.5|2547.1|2543.9|195
1618447800000|2021-04-15 00:50:00|2549.3|2545.8|2550.2|2546.7|2551.1|2547.6|2548.3|2544.8|339
1618448100000|2021-04-15 00:55:00|2550.1|2546.6|2549.4|2545.9|2550.5|2547|2548.9|2545.4|216
1618448400000|2021-04-15 01:00:00|2549.3|2545.8|2561.9|2558.4|2562.9|2559.4|2546.5|2543|726
1618448700000|2021-04-15 01:05:00|2561.1|2557.6|2555.5|2552|2562.5|2559|2553.3|2550.2|709
1618449000000|2021-04-15 01:10:00|2555.6|2552.1|2554.6|2551.1|2556.1|2552.6|2550.1|2546.6|462
1618449300000|2021-04-15 01:15:00|2554.5|2551|2557.6|2554.1|2558.6|2555.1|2553.6|2550.1|401
1618449600000|2021-04-15 01:20:00|2557.9|2554.4|2555.6|2552.1|2559.7|2556.2|2554.6|2551.9|329
1618449900000|2021-04-15 01:25:00|2555.5|2552|2556.2|2552.7|2556.9|2553.4|2553.7|2550.2|332
1618450200000|2021-04-15 01:30:00|2556.3|2552.8|2559.6|2556.1|2560.1|2557|2556.3|2552.8|413
1618450500000|2021-04-15 01:35:00|2559.5|2556|2550.7|2547.2|2559.8|2556.3|2550.5|2547.1|487
1618450800000|2021-04-15 01:40:00|2550.8|2547.3|2541.9|2538.4|2551.3|2547.8|2540.5|2537|586
1618451100000|2021-04-15 01:45:00|2541.8|2538.3|2542.5|2539|2543.6|2540.1|2538.6|2535.1|494
1618451400000|2021-04-15 01:50:00|2542.7|2539.2|2543.1|2539.6|2543.6|2540.1|2540.1|2536.6|402
1618451700000|2021-04-15 01:55:00|2542.8|2539.3|2540.1|2536.6|2543|2539.5|2539.7|2536.2|404
1618452000000|2021-04-15 02:00:00|2540|2536.5|2541.2|2537.7|2542.7|2539.2|2538.9|2535.4|471
1618452300000|2021-04-15 02:05:00|2541.1|2537.6|2541.3|2537.8|2542.4|2538.9|2539.9|2536.4|370
1618452600000|2021-04-15 02:10:00|2541.4|2537.9|2539.3|2535.8|2541.4|2537.9|2534.2|2530.7|506
1618452900000|2021-04-15 02:15:00|2539.1|2535.6|2540.5|2537|2541.5|2538|2538.3|2534.8|276
1618453200000|2021-04-15 02:20:00|2540.6|2537.1|2542.6|2539.1|2542.9|2539.4|2540.6|2537.1|205
1618453500000|2021-04-15 02:25:00|2542.4|2538.9|2541.8|2538.3|2543.6|2540.1|2541.7|2538.2|215
1618453800000|2021-04-15 02:30:00|2541.6|2538.1|2543.5|2540|2543.7|2540.2|2538.5|2535|361
1618454100000|2021-04-15 02:35:00|2543.4|2539.9|2543.2|2539.7|2543.8|2540.3|2541.4|2537.9|307
1618454400000|2021-04-15 02:40:00|2543.1|2539.6|2543.8|2540.3|2544.9|2541.4|2542.3|2538.8|286
1618454700000|2021-04-15 02:45:00|2543.7|2540.2|2545.3|2541.8|2545.6|2542.1|2542.9|2539.4|292
1618455000000|2021-04-15 02:50:00|2545.2|2541.7|2545.9|2542.4|2546.4|2542.9|2544.2|2540.7|312
1618455300000|2021-04-15 02:55:00|2545.8|2542.3|2543.8|2540.3|2546.5|2543|2543.1|2539.6|376
1618455600000|2021-04-15 03:00:00|2543.9|2540.4|2545.8|2542.3|2546.5|2543|2543.7|2540.2|371
1618455900000|2021-04-15 03:05:00|2545.9|2542.4|2545.9|2542.4|2546.6|2543.1|2545|2541.5|267
1618456200000|2021-04-15 03:10:00|2545.8|2542.3|2544.9|2541.4|2546|2542.5|2544.8|2541.3|213
1618456500000|2021-04-15 03:15:00|2545|2541.5|2543.4|2539.9|2545.1|2541.6|2541.2|2538.1|322
1618456800000|2021-04-15 03:20:00|2543.3|2539.8|2545.7|2542.2|2546.2|2543.1|2543|2539.5|286
1618457100000|2021-04-15 03:25:00|2545.6|2542.1|2544.3|2540.8|2546.2|2542.7|2544.2|2540.7|286
1618457400000|2021-04-15 03:30:00|2544.4|2540.9|2542.4|2538.9|2545|2541.5|2541.5|2538.4|304
1618457700000|2021-04-15 03:35:00|2542.3|2538.8|2543.1|2539.6|2543.4|2539.9|2541.7|2538.2|221
1618458000000|2021-04-15 03:40:00|2543|2539.5|2543.1|2539.6|2543.5|2541|2542|2539.1|218
1618458300000|2021-04-15 03:45:00|2543.2|2539.7|2543.8|2540.3|2543.8|2540.4|2542.3|2539|161
1618458600000|2021-04-15 03:50:00|2544|2540.5|2545.4|2541.9|2545.9|2542.4|2543.7|2540.2|151
1618458900000|2021-04-15 03:55:00|2545.5|2542|2545|2541.5|2545.9|2542.4|2544.9|2541.4|144
1618459200000|2021-04-15 04:00:00|2545.1|2541.6|2544.3|2540.8|2545.3|2541.8|2543.8|2540.3|152
1618459500000|2021-04-15 04:05:00|2544|2540.5|2543.3|2539.8|2544.2|2540.7|2543.2|2539.7|94
1618459800000|2021-04-15 04:10:00|2543.2|2539.7|2544.4|2540.9|2544.7|2541.2|2543.1|2539.6|144
1618460100000|2021-04-15 04:15:00|2544.3|2540.8|2545.3|2541.8|2545.6|2542.1|2543.8|2540.3|131
1618460400000|2021-04-15 04:20:00|2545.1|2541.6|2545.6|2542.1|2545.9|2542.4|2544.7|2541.2|143
1618460700000|2021-04-15 04:25:00|2545.8|2542.3|2547|2543.5|2547.6|2544.1|2545.4|2541.9|208
1618461000000|2021-04-15 04:30:00|2546.8|2543.3|2546.3|2542.8|2547.2|2543.7|2546.1|2542.6|141
1618461300000|2021-04-15 04:35:00|2546.4|2542.9|2546|2542.5|2546.4|2542.9|2545.2|2541.7|122
1618461600000|2021-04-15 04:40:00|2546.2|2542.7|2546.1|2542.6|2547.5|2544|2545.8|2542.3|153
1618461900000|2021-04-15 04:45:00|2545.9|2542.4|2546.3|2542.8|2547.1|2543.6|2545.5|2542|194
1618462200000|2021-04-15 04:50:00|2546.2|2542.7|2546.7|2543.2|2548|2544.5|2545.8|2542.3|213
1618462500000|2021-04-15 04:55:00|2546.8|2543.3|2546.9|2543.4|2547.9|2544.4|2546.2|2542.7|227
1618462800000|2021-04-15 05:00:00|2546.8|2543.3|2548.3|2544.8|2549.2|2545.7|2546.8|2543.3|219
1618463100000|2021-04-15 05:05:00|2548.2|2544.7|2552|2548.5|2552.3|2548.8|2548.2|2544.7|228
1618463400000|2021-04-15 05:10:00|2552.1|2548.6|2552.4|2548.9|2553|2549.5|2550.7|2547.2|230
1618463700000|2021-04-15 05:15:00|2552.7|2549.2|2551.5|2548|2554.7|2551.2|2551.1|2547.6|232
1618464000000|2021-04-15 05:20:00|2551.7|2548.2|2549.9|2546.4|2552.1|2548.6|2549.5|2546|247
1618464300000|2021-04-15 05:25:00|2549.8|2546.3|2550.9|2547.4|2551|2547.5|2549.1|2545.6|186
1618464600000|2021-04-15 05:30:00|2550.6|2547.1|2551.7|2548.2|2554.1|2550.6|2547.2|2543.7|501
1618464900000|2021-04-15 05:35:00|2551.8|2548.3|2549.7|2546.2|2552|2548.5|2549.5|2546|400
1618465200000|2021-04-15 05:40:00|2549.9|2546.4|2550.5|2547|2551.7|2548.2|2548.5|2545|381
1618465500000|2021-04-15 05:45:00|2550.4|2546.9|2551.4|2547.9|2552.2|2548.8|2549.5|2546.1|310
1618465800000|2021-04-15 05:50:00|2551.5|2548|2550.3|2546.8|2552.1|2549.1|2549.9|2546.4|249
1618466100000|2021-04-15 05:55:00|2550.2|2546.7|2550.1|2546.6|2551.5|2548|2548.7|2545.2|308
1618466400000|2021-04-15 06:00:00|2549.9|2546.4|2553|2549.5|2553.3|2549.8|2549.9|2546.4|337
1618466700000|2021-04-15 06:05:00|2553.1|2549.6|2555|2551.5|2556.7|2553.2|2552.3|2548.8|338
1618467000000|2021-04-15 06:10:00|2555.1|2551.6|2555.1|2551.6|2557.7|2554.2|2554.8|2551.3|368
1618467300000|2021-04-15 06:15:00|2555.4|2551.9|2554.2|2550.7|2556.8|2553.3|2552.2|2549.2|373
1618467600000|2021-04-15 06:20:00|2554.3|2550.8|2555.3|2551.8|2556.3|2552.8|2553.7|2550.4|319
1618467900000|2021-04-15 06:25:00|2555.4|2551.9|2556.3|2552.8|2558|2554.5|2555.1|2551.6|356
1618468200000|2021-04-15 06:30:00|2556.4|2552.9|2556.1|2552.6|2558|2555|2555.1|2551.6|443
1618468500000|2021-04-15 06:35:00|2556|2552.5|2558.2|2554.7|2559.4|2555.9|2553.5|2550.6|432
1618468800000|2021-04-15 06:40:00|2558.1|2554.6|2560.6|2557.1|2560.8|2557.3|2557|2553.5|419
1618469100000|2021-04-15 06:45:00|2560.5|2557|2558.2|2554.7|2560.9|2557.4|2556.8|2553.3|389
1618469400000|2021-04-15 06:50:00|2558.3|2554.8|2557.1|2553.6|2559|2555.5|2556|2552.7|387
1618469700000|2021-04-15 06:55:00|2556.9|2553.4|2557.9|2554.4|2558.5|2555.1|2556.3|2552.8|371
1618470000000|2021-04-15 07:00:00|2558|2554.5|2559|2555.5|2560.1|2556.8|2557.1|2553.9|454
1618470300000|2021-04-15 07:05:00|2558.9|2555.4|2559.1|2555.6|2559.9|2557.6|2557.8|2554.8|422
1618470600000|2021-04-15 07:10:00|2559.2|2555.7|2557.2|2555.2|2559.3|2556.6|2555.8|2553.2|322
1618470900000|2021-04-15 07:15:00|2557.1|2555.1|2557.2|2555.2|2559.4|2556.4|2555.9|2553.2|356
1618471200000|2021-04-15 07:20:00|2557.3|2555.3|2557.7|2554.2|2559.5|2556|2556.2|2553.4|337
1618471500000|2021-04-15 07:25:00|2557.9|2554.4|2558|2554.5|2559.8|2557|2557.6|2554.1|328
1618471800000|2021-04-15 07:30:00|2558.3|2554.8|2560|2556.5|2561.1|2557.6|2558.1|2554.8|363
1618472100000|2021-04-15 07:35:00|2559.9|2556.4|2558.9|2555.4|2560.5|2557|2558.5|2555|265
1618472400000|2021-04-15 07:40:00|2558.8|2555.3|2555.4|2551.9|2559|2555.5|2554.7|2551.9|306
1618472700000|2021-04-15 07:45:00|2555.6|2552.1|2555|2551.5|2556|2553.4|2554|2551.2|324
1618473000000|2021-04-15 07:50:00|2555.2|2551.7|2552.6|2549.1|2555.8|2553.1|2551.8|2548.8|339
1618473300000|2021-04-15 07:55:00|2552.7|2549.2|2552.8|2549.3|2553.8|2551.1|2551.4|2548.5|318
1618473600000|2021-04-15 08:00:00|2552.7|2549.2|2551.4|2549.4|2554.2|2551.5|2550.9|2548.1|348
1618473900000|2021-04-15 08:05:00|2552.3|2548.8|2552.5|2549|2552.9|2550.1|2550.6|2547.6|305
1618474200000|2021-04-15 08:10:00|2552.6|2549.1|2553.8|2550.3|2555|2551.9|2552.3|2548.8|345
1618474500000|2021-04-15 08:15:00|2553.7|2550.2|2554.2|2550.7|2554.7|2551.9|2551.8|2548.9|412
1618474800000|2021-04-15 08:20:00|2554.1|2550.6|2554.1|2550.6|2555.2|2552.4|2552.5|2549.1|329
1618475100000|2021-04-15 08:25:00|2554|2550.5|2554.2|2550.7|2555.8|2552.8|2552.8|2549.9|366
1618475400000|2021-04-15 08:30:00|2554.3|2550.8|2556.2|2552.7|2556.4|2553.6|2551.6|2548.9|382
1618475700000|2021-04-15 08:35:00|2556.3|2552.8|2559.2|2555.7|2559.4|2556.8|2554.8|2552.1|297
1618476000000|2021-04-15 08:40:00|2559.1|2555.6|2560.9|2557.4|2561.8|2558.7|2557.9|2554.9|300
1618476300000|2021-04-15 08:45:00|2561|2557.5|2560.1|2556.6|2561.2|2557.7|2557.8|2554.3|377
1618476600000|2021-04-15 08:50:00|2560|2556.5|2560.1|2556.6|2561|2557.5|2558.8|2555.5|345
1618476900000|2021-04-15 08:55:00|2560.2|2556.7|2561.9|2559.9|2562.8|2560|2558.9|2556|332
1618477200000|2021-04-15 09:00:00|2561.7|2559.7|2561.1|2559.1|2564.6|2562.6|2561.1|2558.4|321
1618477500000|2021-04-15 09:05:00|2561.2|2559.2|2559.6|2557.6|2562.3|2560.2|2559.2|2556.4|327
1618477800000|2021-04-15 09:10:00|2559.5|2557.5|2562.9|2559.4|2563.2|2560.4|2558.7|2556|256
1618478100000|2021-04-15 09:15:00|2563.1|2559.6|2563.3|2561.3|2565.3|2562.6|2562.6|2559.5|261
1618478400000|2021-04-15 09:20:00|2563.4|2561.4|2563.9|2561.9|2566|2563.4|2562.8|2559.8|406
1618478700000|2021-04-15 09:25:00|2564|2562|2562.7|2560.7|2564.5|2562.5|2561.3|2558.8|338
1618479000000|2021-04-15 09:30:00|2562.6|2560.6|2562.8|2560.8|2564.5|2561.8|2561.1|2558.6|322
1618479300000|2021-04-15 09:35:00|2562.7|2560.7|2564.2|2562.2|2566.1|2563.2|2562.7|2559.8|288
1618479600000|2021-04-15 09:40:00|2564.1|2562.1|2563.5|2560|2565.3|2562.4|2562.3|2559.7|254
1618479900000|2021-04-15 09:45:00|2563.6|2560.1|2562.6|2560.6|2563.9|2560.8|2560.2|2557|362
1618480200000|2021-04-15 09:50:00|2562.7|2560.7|2562.5|2559|2564.2|2561.2|2562.1|2559|273
1618480500000|2021-04-15 09:55:00|2561.8|2559.8|2560.7|2557.2|2563.6|2560.5|2559.9|2556.9|354
1618480800000|2021-04-15 10:00:00|2560.6|2557.1|2560.2|2558.2|2562.5|2559.8|2560|2557|367
1618481100000|2021-04-15 10:05:00|2560.1|2558.1|2560.1|2556.6|2561.1|2558.4|2557.7|2555.1|349
1618481400000|2021-04-15 10:10:00|2559.5|2557.5|2561.2|2559.2|2562.7|2559.6|2559.2|2556.4|243
1618481700000|2021-04-15 10:15:00|2561.3|2559.3|2561.3|2559.3|2563.1|2560.5|2560.4|2558|271
1618482000000|2021-04-15 10:20:00|2561.4|2559.4|2563.6|2560.1|2564.1|2561.6|2560.7|2558.1|293
1618482300000|2021-04-15 10:25:00|2563.5|2560|2563.2|2559.7|2563.8|2561.3|2561.2|2558.3|248
1618482600000|2021-04-15 10:30:00|2563.1|2559.6|2560.2|2556.7|2563.5|2560.9|2559.3|2556.4|273
1618482900000|2021-04-15 10:35:00|2560.3|2556.8|2557.4|2555.4|2560.3|2557.6|2557.2|2554.5|254
1618483200000|2021-04-15 10:40:00|2557.5|2555.5|2558.7|2555.2|2560.5|2557.9|2557.3|2554.5|282
1618483500000|2021-04-15 10:45:00|2558.5|2555|2558|2556|2559.2|2556.4|2556.7|2554.3|334
1618483800000|2021-04-15 10:50:00|2558.2|2556.2|2559.5|2556|2559.9|2557.1|2557.3|2555.2|218
1618484100000|2021-04-15 10:55:00|2559.6|2556.1|2557.6|2554.1|2559.7|2556.2|2554.8|2552.1|336
1618484400000|2021-04-15 11:00:00|2557.5|2554|2558.4|2554.9|2561.1|2558.5|2556.8|2553.3|404
1618484700000|2021-04-15 11:05:00|2558.5|2555|2556.9|2554.9|2558.6|2556.1|2554.8|2552.1|349
1618485000000|2021-04-15 11:10:00|2556.8|2554.8|2555.1|2553.1|2558.9|2556.2|2554.7|2552.4|379
1618485300000|2021-04-15 11:15:00|2555.3|2553.3|2557.5|2554|2557.7|2555|2554.8|2552|320
1618485600000|2021-04-15 11:20:00|2557|2553.5|2554.3|2552.3|2557.5|2554.6|2554.1|2552.1|343
1618485900000|2021-04-15 11:25:00|2554.2|2552.2|2552.4|2550.4|2555.4|2553.4|2551.8|2549.8|246
1618486200000|2021-04-15 11:30:00|2552.6|2550.6|2552.8|2550.8|2554.7|2552.3|2551.5|2549.1|291
1618486500000|2021-04-15 11:35:00|2552.6|2550.6|2550|2546.5|2554.4|2551.7|2548.2|2545.7|279
1618486800000|2021-04-15 11:40:00|2550.5|2547|2550.2|2548.2|2550.5|2548.3|2547.6|2545|286
1618487100000|2021-04-15 11:45:00|2550.3|2548.3|2548.8|2546.8|2550.3|2548.3|2547.9|2544.7|294
1618487400000|2021-04-15 11:50:00|2548.7|2546.7|2545.8|2543.8|2549.2|2547|2545.4|2543.4|337
1618487700000|2021-04-15 11:55:00|2545.9|2543.9|2547.3|2545.3|2549.1|2546.5|2545.9|2543.5|428
1618488000000|2021-04-15 12:00:00|2548|2546|2552.2|2550.2|2552.6|2550.6|2547.9|2545.9|441
1618488300000|2021-04-15 12:05:00|2552.3|2550.3|2560.1|2558.1|2562.6|2559.9|2552.2|2550.2|469
1618488600000|2021-04-15 12:10:00|2560.2|2558.2|2565.4|2563.4|2566.2|2564.2|2559.2|2557.2|401
1618488900000|2021-04-15 12:15:00|2565.7|2563.7|2565.2|2563.2|2568.7|2565.9|2564.7|2561.6|433
1618489200000|2021-04-15 12:20:00|2566.5|2563|2567.5|2564|2569.6|2566.9|2565.4|2562.5|463
1618489500000|2021-04-15 12:25:00|2566.3|2564.3|2563|2559.5|2567.7|2564.7|2561.2|2558.1|440
1618489800000|2021-04-15 12:30:00|2562.3|2558.8|2564.7|2561.2|2569.6|2566.9|2557|2553.5|840
1618490100000|2021-04-15 12:35:00|2564.9|2561.4|2560.5|2558.5|2565.2|2562.8|2559.4|2556.2|628
1618490400000|2021-04-15 12:40:00|2560.6|2558.6|2558.7|2556.7|2562|2560|2555.1|2552.7|576
1618490700000|2021-04-15 12:45:00|2558.8|2556.8|2559.6|2556.1|2562.5|2559.7|2557.7|2554.6|601
1618491000000|2021-04-15 12:50:00|2559.5|2556|2558.7|2556.7|2560.6|2557.8|2555.8|2553.3|492
1618491300000|2021-04-15 12:55:00|2558.5|2556.5|2556.5|2554.5|2558.8|2556.8|2556|2554|486
1618491600000|2021-04-15 13:00:00|2556.7|2554.7|2556.4|2554.4|2566.6|2564.6|2554.6|2552.4|803
1618491900000|2021-04-15 13:05:00|2556.5|2554.5|2558.8|2556.8|2559.7|2557.7|2554|2552|573
1618492200000|2021-04-15 13:10:00|2559.8|2557.8|2559.4|2555.9|2562.4|2560.4|2556.9|2554.9|533
1618492500000|2021-04-15 13:15:00|2559.6|2556.1|2561.1|2559.1|2564|2561.7|2558.8|2555.6|545
1618492800000|2021-04-15 13:20:00|2561|2559|2561|2559|2563.3|2561.3|2559.8|2557.8|538
1618493100000|2021-04-15 13:25:00|2561.1|2559.1|2563.5|2561.5|2564.3|2561.9|2560.2|2558.2|551
1618493400000|2021-04-15 13:30:00|2563.7|2561.7|2576.6|2573.1|2578.8|2575.3|2562.3|2559.8|833
1618493700000|2021-04-15 13:35:00|2576.3|2572.8|2577.4|2573.9|2579.5|2576.4|2570.8|2568.5|833
1618494000000|2021-04-15 13:40:00|2577.5|2574|2576.6|2573.1|2581.4|2578.7|2575.3|2572.3|1029
1618494300000|2021-04-15 13:45:00|2576.8|2573.3|2576.2|2574.2|2579.7|2577.5|2575.2|2572.4|1005
1618494600000|2021-04-15 13:50:00|2576.5|2574.5|2575.6|2573.6|2584.1|2581.3|2575.1|2571.6|1142
1618494900000|2021-04-15 13:55:00|2575.7|2573.7|2578.3|2574.8|2578.3|2575.4|2569.7|2566.2|1021
1618495200000|2021-04-15 14:00:00|2578.7|2575.2|2586|2582.5|2587.4|2583.9|2578.5|2575.2|995
1618495500000|2021-04-15 14:05:00|2586.1|2582.6|2586.4|2584.4|2587.9|2585.6|2581.2|2579.2|1059
1618495800000|2021-04-15 14:10:00|2586.5|2584.5|2590.5|2588.5|2591.6|2589|2584.6|2582|1157
1618496100000|2021-04-15 14:15:00|2590.4|2588.4|2588.9|2586.9|2593.3|2591.3|2587.5|2584.7|1149
1618496400000|2021-04-15 14:20:00|2589.1|2587.1|2587.7|2585.7|2594.6|2592.2|2587.2|2584.9|1056
1618496700000|2021-04-15 14:25:00|2587.8|2585.8|2589.3|2587.3|2592.1|2590.1|2587.3|2584.9|758
1618497000000|2021-04-15 14:30:00|2589.4|2587.4|2590.1|2586.6|2591.3|2588.9|2586.6|2584|754
1618497300000|2021-04-15 14:35:00|2590.2|2586.7|2595.2|2593.2|2597.1|2595.1|2589.5|2586.7|662
1618497600000|2021-04-15 14:40:00|2595.1|2593.1|2592|2590|2597.2|2595.2|2591.3|2588.4|948
1618497900000|2021-04-15 14:45:00|2592.1|2590.1|2590.4|2588.4|2593.7|2591.7|2589.7|2587.7|696
1618498200000|2021-04-15 14:50:00|2590.3|2588.3|2589.1|2587.1|2591|2589|2585.1|2582.6|515
1618498500000|2021-04-15 14:55:00|2589.3|2587.3|2590.5|2588.5|2592.6|2590.1|2589.2|2587.2|500
1618498800000|2021-04-15 15:00:00|2590.6|2588.6|2591.5|2589.5|2591.5|2589.5|2587.9|2585.9|534
1618499100000|2021-04-15 15:05:00|2591.4|2589.4|2592.6|2590.6|2595.9|2593.9|2590.9|2588.9|515
1618499400000|2021-04-15 15:10:00|2592.4|2590.4|2591.2|2589.2|2595.7|2593.7|2590.6|2588.6|527
1618499700000|2021-04-15 15:15:00|2591.1|2589.1|2591.9|2589.9|2593|2590.3|2589.4|2587.1|624
1618500000000|2021-04-15 15:20:00|2592|2590|2595.9|2593.9|2596.7|2594|2591.7|2589.7|633
1618500300000|2021-04-15 15:25:00|2595.8|2593.8|2595.2|2593.2|2598.3|2596.3|2595|2593|502
1618500600000|2021-04-15 15:30:00|2595.3|2593.3|2594.2|2592.2|2596.5|2594.5|2594.2|2592.2|449
1618500900000|2021-04-15 15:35:00|2594.3|2592.3|2594.2|2592.2|2598.5|2596.5|2592.3|2590.3|575
1618501200000|2021-04-15 15:40:00|2594.3|2592.3|2595.9|2593.9|2597|2595|2594.2|2592.2|371
1618501500000|2021-04-15 15:45:00|2596|2594|2595|2593|2596|2594|2593.1|2590.7|476
1618501800000|2021-04-15 15:50:00|2595.2|2593.2|2597.9|2595.9|2598.1|2596.1|2595|2592.8|490
1618502100000|2021-04-15 15:55:00|2598|2596|2595.1|2593.1|2600.4|2597.7|2594.9|2592.4|441
1618502400000|2021-04-15 16:00:00|2595.2|2593.2|2596.4|2594.4|2600.5|2597.7|2595.2|2593.1|508
1618502700000|2021-04-15 16:05:00|2596.2|2594.2|2597.1|2595.1|2598.7|2596.3|2595.9|2593.1|458
1618503000000|2021-04-15 16:10:00|2597.2|2595.2|2597.9|2595.9|2599.6|2597|2597.2|2594.9|391
1618503300000|2021-04-15 16:15:00|2597.8|2595.8|2599.4|2597.4|2600.7|2598.1|2597.8|2595.2|322
1618503600000|2021-04-15 16:20:00|2599.3|2597.3|2596.2|2594.2|2600.4|2597.7|2595.9|2593.3|320
1618503900000|2021-04-15 16:25:00|2596|2594|2595.7|2593.7|2597|2594.4|2595.1|2592.5|254
1618504200000|2021-04-15 16:30:00|2595.8|2593.8|2594.7|2592.7|2596.3|2593.8|2593.8|2591.1|336
1618504500000|2021-04-15 16:35:00|2594.6|2592.6|2594.6|2592.6|2596.4|2593.2|2593.9|2591|414
1618504800000|2021-04-15 16:40:00|2594.5|2592.5|2596|2594|2596.9|2594.1|2593.5|2590.8|229
1618505100000|2021-04-15 16:45:00|2596.1|2594.1|2596.1|2592.6|2597.4|2594.6|2594.8|2592.2|269
1618505400000|2021-04-15 16:50:00|2596|2592.5|2592.9|2590.9|2597.1|2593.6|2592.4|2590.4|269
1618505700000|2021-04-15 16:55:00|2592.7|2590.7|2595.2|2593.2|2595.9|2593.9|2592.4|2590.4|372
1618506000000|2021-04-15 17:00:00|2595.4|2593.4|2594.2|2592.2|2595.7|2593.7|2592.6|2590|379
1618506300000|2021-04-15 17:05:00|2594.3|2592.3|2592.3|2590.3|2594.6|2592.3|2592|2590|402
1618506600000|2021-04-15 17:10:00|2592.2|2590.2|2592.1|2588.6|2593.6|2590.9|2590.7|2587.9|502
1618506900000|2021-04-15 17:15:00|2592.3|2588.8|2591.8|2589.8|2592.7|2590.5|2590.7|2588.7|308
1618507200000|2021-04-15 17:20:00|2591.9|2589.9|2589.1|2587.1|2592.7|2590.3|2587.8|2585.8|368
1618507500000|2021-04-15 17:25:00|2588.9|2586.9|2587.7|2585.7|2589.2|2587.2|2587.7|2585.7|303
1618507800000|2021-04-15 17:30:00|2587.6|2585.6|2587.1|2585.1|2588.9|2586.6|2585.9|2583.9|392
1618508100000|2021-04-15 17:35:00|2587|2585|2589.2|2587.2|2589.2|2587.2|2587|2584.9|256
1618508400000|2021-04-15 17:40:00|2589.1|2587.1|2589|2587|2589.1|2587.1|2587.1|2585.1|276
1618508700000|2021-04-15 17:45:00|2588.9|2586.9|2589.9|2587.9|2590.4|2588.4|2588.4|2586.4|206
1618509000000|2021-04-15 17:50:00|2589.8|2587.8|2588.8|2586.8|2591.7|2588.4|2588.3|2586|258
1618509300000|2021-04-15 17:55:00|2588.9|2586.9|2589.4|2587.4|2590.7|2588.3|2588.6|2586.6|294
1618509600000|2021-04-15 18:00:00|2589.3|2587.3|2592.1|2590.1|2593|2590.4|2588.8|2586.3|389
1618509900000|2021-04-15 18:05:00|2592.2|2590.2|2593.7|2591.7|2593.9|2591.9|2592|2589.7|285
1618510200000|2021-04-15 18:10:00|2593.8|2591.8|2593.4|2591.4|2593.8|2591.8|2592.2|2589.5|267
1618510500000|2021-04-15 18:15:00|2593.3|2591.3|2592.3|2590.3|2594.5|2592|2592.1|2589.6|232
1618510800000|2021-04-15 18:20:00|2592.4|2590.4|2591.1|2589.1|2593.3|2590.9|2590.4|2587.6|278
1618511100000|2021-04-15 18:25:00|2591|2589|2593|2591|2593.7|2591.7|2590.5|2588.2|271
1618511400000|2021-04-15 18:30:00|2593.1|2591.1|2593.1|2591.1|2593.8|2591.5|2591|2588.9|285
1618511700000|2021-04-15 18:35:00|2593|2591|2591.9|2589.9|2594.2|2591.5|2590.6|2588.6|247
1618512000000|2021-04-15 18:40:00|2591.8|2589.8|2591.4|2589.4|2592.3|2590.1|2590.7|2588.3|224
1618512300000|2021-04-15 18:45:00|2591.3|2589.3|2591.3|2589.3|2592.2|2589.7|2590.5|2588.2|205
1618512600000|2021-04-15 18:50:00|2591.4|2589.4|2592.4|2590.4|2592.4|2590.4|2590.9|2588.9|192
1618512900000|2021-04-15 18:55:00|2592.1|2590.1|2591.3|2589.3|2592.8|2590.4|2590.7|2588.7|153
1618513200000|2021-04-15 19:00:00|2591.4|2589.4|2592|2590|2592.5|2590.5|2590.9|2588.9|208
1618513500000|2021-04-15 19:05:00|2592.1|2590.1|2591.2|2589.2|2592.5|2590.5|2591|2589|194
1618513800000|2021-04-15 19:10:00|2591.1|2589.1|2590.4|2588.4|2591.2|2589.2|2589.6|2587.6|196
1618514100000|2021-04-15 19:15:00|2590.7|2588.7|2591.7|2589.7|2592.3|2590.3|2590.6|2588.6|252
1618514400000|2021-04-15 19:20:00|2591.8|2589.8|2588.4|2586.4|2591.9|2589.9|2588.3|2586.3|275
1618514700000|2021-04-15 19:25:00|2588.5|2586.5|2587.9|2585.9|2588.9|2586.9|2587.6|2585.6|247
1618515000000|2021-04-15 19:30:00|2588.1|2586.1|2587.7|2585.7|2588.2|2586.2|2587|2585|191
1618515300000|2021-04-15 19:35:00|2587.8|2585.8|2586|2584|2587.8|2585.8|2585.9|2583.3|215
1618515600000|2021-04-15 19:40:00|2586.1|2584.1|2587|2585|2587.3|2585.3|2585.6|2583.6|206
1618515900000|2021-04-15 19:45:00|2587.1|2585.1|2587|2585|2588.1|2586.1|2586.6|2584.6|172
1618516200000|2021-04-15 19:50:00|2587.1|2585.1|2587.3|2585.3|2588.3|2586.3|2586.9|2584.9|202
1618516500000|2021-04-15 19:55:00|2587.4|2585.4|2589.8|2587.8|2589.8|2587.8|2587.2|2585.2|253
1618516800000|2021-04-15 20:00:00|2589.4|2587.4|2589.9|2587.9|2590.4|2587.9|2588.7|2586.7|191
1618517100000|2021-04-15 20:05:00|2589.8|2587.8|2589.3|2587.3|2589.8|2587.8|2589.2|2587.2|83
1618517400000|2021-04-15 20:10:00|2589.2|2587.2|2587.9|2585.9|2589.2|2587.2|2587.6|2585.6|110
1618517700000|2021-04-15 20:15:00|2588.1|2586.1|2587.4|2585.4|2589|2586.1|2587.3|2584.6|149
1618518000000|2021-04-15 20:20:00|2588.4|2584.9|2588.4|2584.9|2588.9|2585.5|2586.8|2584.2|170
1618518300000|2021-04-15 20:25:00|2587.4|2585.4|2588.2|2584.7|2588.6|2585.4|2586.2|2583.7|132
1618518600000|2021-04-15 20:30:00|2588.3|2584.8|2589.1|2585.6|2589.6|2586.5|2587.4|2584.8|171
1618518900000|2021-04-15 20:35:00|2589.2|2585.7|2588.4|2584.9|2589.3|2585.9|2587.5|2584.6|132
1618519200000|2021-04-15 20:40:00|2588.5|2585|2587.9|2584.4|2589.3|2586|2587.3|2584.2|197
1618519500000|2021-04-15 20:45:00|2587.8|2584.3|2586.6|2583.1|2588.2|2585.5|2586.4|2582.9|163
1618519800000|2021-04-15 20:50:00|2586.7|2583.2|2586.4|2582.9|2587.3|2583.8|2584.4|2581.5|202
1618520100000|2021-04-15 20:55:00|2586.3|2582.8|2586.5|2583|2586.9|2583.5|2584.9|2579.8|149
1618524000000|2021-04-15 22:00:00|2588|2584.5|2587.9|2584.4|2588.5|2585|2586.4|2582.9|167
1618524300000|2021-04-15 22:05:00|2587.7|2584.2|2587.8|2584.3|2589.6|2585.5|2586.6|2582.1|167
1618524600000|2021-04-15 22:10:00|2587.6|2584.1|2588.6|2585.1|2589.3|2585.5|2586.2|2580.4|174
1618524900000|2021-04-15 22:15:00|2588.2|2584.7|2588.4|2584.9|2589.1|2585.7|2587|2580.5|145
1618525200000|2021-04-15 22:20:00|2588.2|2584.7|2588.6|2585.1|2589.9|2586.4|2586.6|2583.1|240
1618525500000|2021-04-15 22:25:00|2589|2585.5|2588.8|2585.3|2589.5|2586|2586.7|2583.2|151
1618525800000|2021-04-15 22:30:00|2588.7|2585.2|2588|2584.5|2589.9|2586.4|2587.2|2583.7|165
1618526100000|2021-04-15 22:35:00|2589.2|2585.7|2587.1|2583.6|2589.2|2585.7|2586.6|2583.1|150
1618526400000|2021-04-15 22:40:00|2586.9|2583.4|2585.9|2582.4|2587.5|2584|2585.9|2582.4|168
1618526700000|2021-04-15 22:45:00|2586|2582.5|2586.1|2582.6|2587.4|2583.9|2585.2|2581.7|121
1618527000000|2021-04-15 22:50:00|2585.9|2582.4|2585.6|2582.1|2586.8|2583.3|2584.1|2580.7|151
1618527300000|2021-04-15 22:55:00|2585.5|2582|2584.6|2581.1|2585.9|2583|2583.4|2578.8|160
1618527600000|2021-04-15 23:00:00|2584.8|2581.3|2584.8|2582.8|2586.3|2583.2|2583.7|2579.3|282
1618527900000|2021-04-15 23:05:00|2585.6|2582.1|2585.3|2581.8|2585.7|2582.6|2583.6|2580.1|191
1618528200000|2021-04-15 23:10:00|2585.4|2581.9|2585.4|2581.9|2585.7|2583.5|2584.4|2581.5|89
1618528500000|2021-04-15 23:15:00|2585.3|2581.8|2585.2|2581.7|2585.6|2582.6|2584.1|2581.2|113
1618528800000|2021-04-15 23:20:00|2585.1|2581.6|2585.1|2581.6|2585.4|2582.6|2584.3|2581|65
1618529100000|2021-04-15 23:25:00|2585.2|2581.7|2585.6|2582.1|2585.9|2583.1|2584.5|2581.6|98
1618529400000|2021-04-15 23:30:00|2585.5|2582|2586.4|2582.9|2586.6|2583.1|2584.7|2581.7|94
1618529700000|2021-04-15 23:35:00|2586.3|2582.8|2585.9|2582.4|2586.7|2583.3|2585.3|2582.3|87
1618530000000|2021-04-15 23:40:00|2585.8|2582.3|2586.2|2582.7|2586.6|2583.6|2584.9|2582|101
1618530300000|2021-04-15 23:45:00|2586.1|2582.6|2587|2583.5|2587.5|2584.4|2585.4|2581.9|155
1618530600000|2021-04-15 23:50:00|2586.9|2583.4|2586.5|2583|2587.1|2583.6|2584.7|2581.6|129
1618530900000|2021-04-15 23:55:00|2586.7|2583.2|2586.3|2582.8|2586.7|2583.3|2585|2581.5|160
1618531200000|2021-04-16 00:00:00|2586.2|2582.7|2588.5|2585|2590.2|2586.7|2585.8|2582.3|433
1618531500000|2021-04-16 00:05:00|2588.7|2585.2|2588.4|2584.9|2589.2|2585.7|2586.8|2583.9|302
1618531800000|2021-04-16 00:10:00|2588.3|2584.8|2587.1|2583.6|2589.8|2586.3|2586.5|2583|274
1618532100000|2021-04-16 00:15:00|2587.2|2583.7|2586.9|2583.4|2588.1|2584.8|2585.9|2583|221
1618532400000|2021-04-16 00:20:00|2587|2583.5|2587.7|2584.2|2588.2|2585.3|2586.8|2583.4|283
1618532700000|2021-04-16 00:25:00|2587.6|2584.1|2585.5|2582|2588|2584.5|2584.9|2581.6|322
1618533000000|2021-04-16 00:30:00|2585.4|2581.9|2585.5|2582|2586.3|2583.2|2584.4|2581.7|276
1618533300000|2021-04-16 00:35:00|2585.6|2582.1|2584.4|2580.9|2586.5|2583.7|2584.3|2580.8|258
1618533600000|2021-04-16 00:40:00|2584.9|2581.4|2585.3|2581.8|2585.5|2582.7|2583.6|2580.8|245
1618533900000|2021-04-16 00:45:00|2585.1|2581.6|2583.7|2580.2|2585.8|2582.3|2583.1|2579.8|258
1618534200000|2021-04-16 00:50:00|2583.6|2580.1|2584.9|2581.4|2585.1|2581.9|2582.6|2579.6|291
1618534500000|2021-04-16 00:55:00|2585|2581.5|2583.2|2579.7|2585|2581.8|2582.4|2579.4|249
1618534800000|2021-04-16 01:00:00|2583.1|2579.6|2581|2577.5|2587.9|2584.4|2580|2576.5|898
1618535100000|2021-04-16 01:05:00|2581.1|2577.6|2586.4|2582.9|2588|2584.7|2579.8|2576.4|606
1618535400000|2021-04-16 01:10:00|2586.5|2583|2585.9|2582.4|2589.5|2586.6|2585.2|2582.3|482
1618535700000|2021-04-16 01:15:00|2586|2582.5|2583.3|2581.3|2588.1|2585.3|2583.3|2580.6|516
1618536000000|2021-04-16 01:20:00|2583.4|2581.4|2585.2|2581.7|2586.1|2582.9|2582.6|2579.5|488
1618536300000|2021-04-16 01:25:00|2585.1|2581.6|2585.1|2581.6|2585.7|2582.4|2583.2|2579.7|409
1618536600000|2021-04-16 01:30:00|2585.2|2581.7|2581|2577.5|2586.3|2583.4|2580.7|2577.5|447
1618536900000|2021-04-16 01:35:00|2581.1|2577.6|2584.6|2581.1|2584.8|2581.7|2580.6|2577.6|516
1618537200000|2021-04-16 01:40:00|2584.7|2581.2|2584.4|2580.9|2584.8|2582.1|2581.1|2577.6|542
1618537500000|2021-04-16 01:45:00|2584.3|2580.8|2585.3|2581.8|2585.5|2582.6|2582.6|2579.5|420
1618537800000|2021-04-16 01:50:00|2585.2|2581.7|2585.1|2581.6|2586.3|2583.4|2584.2|2581.2|279
1618538100000|2021-04-16 01:55:00|2585|2581.5|2582.5|2579|2585.3|2581.8|2580.9|2578.2|309
1618538400000|2021-04-16 02:00:00|2582.1|2578.6|2582|2578.5|2583.2|2580|2580.3|2577.3|397
1618538700000|2021-04-16 02:05:00|2581.9|2578.4|2579.5|2576|2582.3|2578.8|2578.2|2575.2|505
1618539000000|2021-04-16 02:10:00|2579.6|2576.1|2581.2|2577.7|2581.3|2577.8|2577.9|2575|460
1618539300000|2021-04-16 02:15:00|2581.1|2577.6|2580.1|2576.6|2581.7|2578.2|2579.5|2576.5|276
1618539600000|2021-04-16 02:20:00|2580.4|2576.9|2578.8|2576.8|2580.6|2577.2|2578.2|2575.2|254
1618539900000|2021-04-16 02:25:00|2578.7|2576.7|2577.8|2574.3|2579.8|2576.8|2576.8|2573.9|256
1618540200000|2021-04-16 02:30:00|2577.9|2574.4|2578.7|2575.2|2579.3|2576.3|2576.7|2573.2|401
1618540500000|2021-04-16 02:35:00|2578.6|2575.1|2581.3|2577.8|2581.9|2578.4|2577.4|2574.4|405
1618540800000|2021-04-16 02:40:00|2581.4|2577.9|2579.4|2575.9|2581.9|2578.4|2577.4|2574.3|354
1618541100000|2021-04-16 02:45:00|2579.3|2575.8|2580.7|2577.2|2581.6|2578.1|2578.5|2575|340
1618541400000|2021-04-16 02:50:00|2580.8|2577.3|2582|2578.5|2583.4|2580.5|2579.5|2576.1|368
1618541700000|2021-04-16 02:55:00|2582.1|2578.6|2582.4|2578.9|2583|2580|2581.3|2578.2|301
1618542000000|2021-04-16 03:00:00|2582.2|2578.7|2583|2579.5|2583.6|2581|2581.5|2578.5|365
1618542300000|2021-04-16 03:05:00|2583.1|2579.6|2583.5|2580|2583.6|2580.8|2580.5|2577.7|307
1618542600000|2021-04-16 03:10:00|2583.4|2579.9|2584.4|2580.9|2585.1|2581.9|2582.2|2579.2|365
1618542900000|2021-04-16 03:15:00|2584.3|2580.8|2584.8|2581.3|2584.8|2581.3|2583.6|2580.1|215
1618543200000|2021-04-16 03:20:00|2584.9|2581.4|2586|2582.5|2586.2|2583.7|2584.1|2581.2|219
1618543500000|2021-04-16 03:25:00|2585.9|2582.4|2584.3|2580.8|2586|2583.3|2584|2580.5|273
1618543800000|2021-04-16 03:30:00|2584.2|2580.7|2583.3|2579.8|2584.4|2581.6|2582.6|2579.1|176
1618544100000|2021-04-16 03:35:00|2583.4|2579.9|2583.7|2580.2|2584|2580.5|2583.1|2579.6|150
1618544400000|2021-04-16 03:40:00|2583.8|2580.3|2583.3|2579.8|2583.8|2580.6|2582.5|2579.7|118
1618544700000|2021-04-16 03:45:00|2583.2|2579.7|2583.2|2579.7|2583.5|2580.6|2582.1|2579.1|123
1618545000000|2021-04-16 03:50:00|2583.3|2579.8|2583.1|2579.6|2583.6|2580.4|2582|2579.1|118
1618545300000|2021-04-16 03:55:00|2583.2|2579.7|2583.1|2579.6|2583.7|2580.5|2582.5|2579.1|104
1618545600000|2021-04-16 04:00:00|2583|2579.5|2585.3|2581.8|2585.5|2582|2582.3|2578.8|229
1618545900000|2021-04-16 04:05:00|2585.2|2581.7|2584|2580.5|2585.6|2582.9|2583.2|2580.3|241
1618546200000|2021-04-16 04:10:00|2584.1|2580.6|2584.4|2582.4|2585|2582.5|2583.5|2580.3|165
1618546500000|2021-04-16 04:15:00|2584.5|2582.5|2584.4|2580.9|2584.9|2582.5|2583.9|2580.6|136
1618546800000|2021-04-16 04:20:00|2584.5|2581|2585.3|2581.8|2585.5|2582.8|2583.9|2580.6|121
1618547100000|2021-04-16 04:25:00|2584.9|2581.4|2585.9|2582.4|2585.9|2583.1|2584.3|2581|126
1618547400000|2021-04-16 04:30:00|2586.1|2582.6|2587|2583.5|2587.5|2584|2585.1|2582.2|150
1618547700000|2021-04-16 04:35:00|2586.6|2583.1|2586.3|2582.8|2586.8|2583.8|2585.2|2582.4|134
1618548000000|2021-04-16 04:40:00|2586.1|2582.6|2586.3|2582.8|2586.4|2582.9|2585.2|2581.7|138
1618548300000|2021-04-16 04:45:00|2586.4|2582.9|2587|2583.5|2587.1|2584.6|2585.3|2582.3|151
1618548600000|2021-04-16 04:50:00|2587.1|2583.6|2588.7|2585.2|2589|2586.2|2586.3|2583.1|194
1618548900000|2021-04-16 04:55:00|2588.8|2585.3|2588.6|2586.6|2589.1|2586.7|2587.4|2584.4|192
1618549200000|2021-04-16 05:00:00|2588.7|2586.7|2589.6|2586.1|2590.5|2587.8|2588.2|2585.5|211
1618549500000|2021-04-16 05:05:00|2590|2586.5|2587.9|2584.4|2590.5|2587.7|2587|2584.2|176
1618549800000|2021-04-16 05:10:00|2587.8|2584.3|2587.2|2583.7|2587.8|2585.1|2586.7|2583.2|136
1618550100000|2021-04-16 05:15:00|2587.3|2583.8|2587.7|2584.2|2587.8|2584.9|2586.6|2583.6|190
1618550400000|2021-04-16 05:20:00|2587.6|2584.1|2589.7|2586.2|2591.1|2587.9|2587.1|2584.1|210
1618550700000|2021-04-16 05:25:00|2589.6|2586.1|2588.7|2585.2|2589.8|2586.8|2588|2584.5|178
1618551000000|2021-04-16 05:30:00|2588.8|2585.3|2588.8|2585.3|2591.5|2588.6|2587|2583.5|546
1618551300000|2021-04-16 05:35:00|2588.7|2585.2|2591.4|2587.9|2592.4|2589.2|2588.7|2585.2|517
1618551600000|2021-04-16 05:40:00|2591.5|2588|2589.2|2585.7|2591.8|2589.1|2588.4|2585.1|395
1618551900000|2021-04-16 05:45:00|2589.5|2586|2590.8|2587.3|2592.1|2589.3|2588.6|2585.7|425
1618552200000|2021-04-16 05:50:00|2590.5|2587|2592.8|2589.3|2593.2|2589.7|2589.8|2586.4|359
1618552500000|2021-04-16 05:55:00|2592.7|2589.2|2593|2589.5|2593.7|2590.6|2591.3|2587.8|418
1618552800000|2021-04-16 06:00:00|2593.2|2589.7|2589|2585.5|2593.3|2589.8|2588|2584.6|513
1618553100000|2021-04-16 06:05:00|2589.2|2585.7|2589.8|2586.3|2590.7|2587.9|2587.9|2584.4|508
1618553400000|2021-04-16 06:10:00|2589.9|2586.4|2591.6|2588.1|2591.9|2588.4|2587.5|2584.1|457
1618553700000|2021-04-16 06:15:00|2591.7|2588.2|2588.7|2585.2|2592.6|2589.3|2588.7|2585.2|412
1618554000000|2021-04-16 06:20:00|2588.5|2585|2588.2|2584.7|2588.8|2585.7|2586.3|2582.8|492
1618554300000|2021-04-16 06:25:00|2587.9|2584.4|2581.5|2578|2588.7|2585.2|2581.4|2577.9|466
1618554600000|2021-04-16 06:30:00|2581.6|2578.1|2582.7|2579.2|2583.1|2580.4|2580.2|2577.5|568
1618554900000|2021-04-16 06:35:00|2582.6|2579.1|2582.7|2579.2|2583.1|2580.3|2579.9|2577.1|569
1618555200000|2021-04-16 06:40:00|2582.6|2579.1|2582.9|2579.4|2583.7|2580.7|2581.6|2578.7|334
1618555500000|2021-04-16 06:45:00|2583|2579.5|2582|2578.5|2583.7|2580.2|2579.3|2577|466
1618555800000|2021-04-16 06:50:00|2582.2|2578.7|2580.9|2577.4|2583.6|2580.2|2580.4|2576.9|413
1618556100000|2021-04-16 06:55:00|2581|2577.5|2582.3|2578.8|2583.2|2580.1|2579.9|2576.9|443
1618556400000|2021-04-16 07:00:00|2582.4|2578.9|2586.1|2584.1|2587.5|2584.7|2580.8|2578.2|494
1618556700000|2021-04-16 07:05:00|2586|2584|2588.3|2586.3|2590|2587.3|2585.5|2583.1|358
1618557000000|2021-04-16 07:10:00|2588.4|2586.4|2591.6|2588.1|2591.6|2589|2588.4|2586.4|396
1618557300000|2021-04-16 07:15:00|2591.5|2588|2589.3|2585.8|2591.8|2588.7|2588|2584.9|500
1618557600000|2021-04-16 07:20:00|2589.4|2585.9|2591|2587.5|2591.2|2588.8|2588.8|2585.3|386
1618557900000|2021-04-16 07:25:00|2590.9|2587.4|2590.8|2587.3|2591.4|2587.9|2588.4|2585.6|488
1618558200000|2021-04-16 07:30:00|2590.4|2586.9|2586.7|2584.7|2591.1|2587.6|2586.6|2583.8|490
1618558500000|2021-04-16 07:35:00|2586.8|2584.8|2588.5|2585|2589.1|2585.6|2585.7|2582.8|429
1618558800000|2021-04-16 07:40:00|2588.7|2585.2|2586.8|2583.3|2589.4|2586.3|2585.7|2582.2|424
1618559100000|2021-04-16 07:45:00|2587|2583.5|2586.5|2583|2587.6|2584.4|2585.2|2581.7|405
1618559400000|2021-04-16 07:50:00|2586.6|2583.1|2588.6|2585.1|2589|2585.5|2586.2|2582.7|332
1618559700000|2021-04-16 07:55:00|2588.5|2585|2590.6|2587.1|2591.4|2587.9|2587.7|2584.2|477
1618560000000|2021-04-16 08:00:00|2590.5|2587|2589|2585.5|2590.5|2587|2586.2|2582.7|564
1618560300000|2021-04-16 08:05:00|2589.1|2585.6|2590.7|2588.7|2591.5|2589|2588.7|2585.2|360
1618560600000|2021-04-16 08:10:00|2590.6|2588.6|2594.2|2590.7|2594.2|2591.3|2590.3|2588.3|297
1618560900000|2021-04-16 08:15:00|2594.5|2591|2596.4|2592.9|2597|2593.9|2593|2590.3|422
1618561200000|2021-04-16 08:20:00|2596.5|2593|2596.1|2592.6|2596.6|2593.7|2593.6|2590.3|406
1618561500000|2021-04-16 08:25:00|2596|2592.5|2594.3|2590.8|2596.7|2593.8|2594.3|2590.8|341
1618561800000|2021-04-16 08:30:00|2594.2|2590.7|2594.1|2590.6|2594.9|2592.2|2593|2590.4|244
1618562100000|2021-04-16 08:35:00|2593.9|2590.4|2594|2590.5|2594.7|2591.8|2592.4|2589.4|337
1618562400000|2021-04-16 08:40:00|2593.9|2590.4|2591.5|2588|2595.2|2591.7|2591.1|2587.6|385
1618562700000|2021-04-16 08:45:00|2591.6|2588.1|2592.3|2588.8|2593.1|2590.3|2591|2587.5|351
1618563000000|2021-04-16 08:50:00|2592.4|2588.9|2594.1|2590.6|2594.8|2591.3|2591.7|2588.8|319
1618563300000|2021-04-16 08:55:00|2594|2590.5|2594.1|2590.6|2594.5|2591.7|2592|2588.7|402
1618563600000|2021-04-16 09:00:00|2593.9|2590.4|2594.6|2592.6|2595.7|2593.2|2593.2|2590.3|365
1618563900000|2021-04-16 09:05:00|2594.5|2592.5|2596.1|2594.1|2597.6|2594.8|2593.4|2590.6|323
1618564200000|2021-04-16 09:10:00|2596|2594|2594.7|2591.2|2597|2594.3|2593.8|2591.1|357
1618564500000|2021-04-16 09:15:00|2594.8|2591.3|2594.9|2591.4|2596.2|2594.2|2593.5|2591|401
1618564800000|2021-04-16 09:20:00|2595.1|2591.6|2593.5|2590|2595.2|2592.3|2591.6|2588.9|316
1618565100000|2021-04-16 09:25:00|2593.4|2589.9|2595.4|2591.9|2595.7|2592.5|2593.1|2589.8|382
1618565400000|2021-04-16 09:30:00|2595.3|2591.8|2596.2|2592.7|2597.4|2594.7|2594|2591.3|373
1618565700000|2021-04-16 09:35:00|2596.1|2592.6|2598|2594.5|2598.9|2595.8|2595.5|2592.6|343
1618566000000|2021-04-16 09:40:00|2597.8|2594.3|2599.9|2596.4|2600.4|2597.9|2597|2593.8|341
1618566300000|2021-04-16 09:45:00|2599.8|2596.3|2599.3|2597.3|2600.3|2597.8|2598.9|2595.9|263
1618566600000|2021-04-16 09:50:00|2599.2|2597.2|2604|2600.5|2605|2602.4|2599|2596|645
1618566900000|2021-04-16 09:55:00|2603.9|2600.4|2607.1|2603.6|2607.2|2604.2|2600.6|2598|530
1618567200000|2021-04-16 10:00:00|2607.2|2603.7|2604.7|2602.7|2607.8|2604.8|2604.6|2602.5|362
1618567500000|2021-04-16 10:05:00|2604.8|2602.8|2607.7|2604.2|2610|2607.1|2603.8|2601.2|512
1618567800000|2021-04-16 10:10:00|2607.8|2604.3|2605.2|2603.2|2607.8|2605.2|2604.9|2602.2|430
1618568100000|2021-04-16 10:15:00|2605.3|2603.3|2607.3|2605.3|2608.4|2605.8|2604.6|2601.9|433
1618568400000|2021-04-16 10:20:00|2607.2|2605.2|2606.8|2603.3|2613.4|2610.8|2606|2603.2|555
1618568700000|2021-04-16 10:25:00|2607|2603.5|2609.7|2607.7|2611.6|2609.2|2605.8|2602.9|406
1618569000000|2021-04-16 10:30:00|2609.8|2607.8|2612.8|2610.8|2613.5|2610.9|2608|2605.2|472
1618569300000|2021-04-16 10:35:00|2613.7|2610.2|2611.6|2608.1|2614.5|2612.2|2610.9|2607.9|374
1618569600000|2021-04-16 10:40:00|2611.5|2608|2613.8|2610.3|2616.4|2613.2|2611.2|2608|477
1618569900000|2021-04-16 10:45:00|2613.7|2610.2|2614|2610.5|2614.3|2611.7|2611|2608.1|485
1618570200000|2021-04-16 10:50:00|2614.1|2610.6|2616.3|2612.8|2616.6|2613.8|2612.7|2609.7|592
1618570500000|2021-04-16 10:55:00|2616.5|2613|2618.2|2614.7|2618.8|2615.9|2615.5|2612.4|539
1618570800000|2021-04-16 11:00:00|2618.4|2614.9|2614|2610.5|2618.8|2616.1|2613.5|2610.3|667
1618571100000|2021-04-16 11:05:00|2614.1|2610.6|2612.7|2610.7|2614.8|2611.4|2611.5|2608.8|515
1618571400000|2021-04-16 11:10:00|2613.7|2610.2|2615.6|2612.1|2615.7|2612.9|2612.9|2610.1|373
1618571700000|2021-04-16 11:15:00|2615.7|2612.2|2616.1|2614.1|2617.4|2614.7|2614.6|2611.9|344
1618572000000|2021-04-16 11:20:00|2616.3|2614.3|2615.6|2612.1|2616.8|2614.3|2611.5|2608.6|439
1618572300000|2021-04-16 11:25:00|2615.3|2611.8|2616.4|2614.4|2617.6|2614.6|2612.8|2610.6|359
1618572600000|2021-04-16 11:30:00|2617.4|2613.9|2615.2|2613.2|2617.7|2614.9|2613.8|2611.8|497
1618572900000|2021-04-16 11:35:00|2615.3|2613.3|2616.2|2614.2|2617.3|2614.7|2614.4|2611.6|395
1618573200000|2021-04-16 11:40:00|2616.1|2614.1|2615.8|2613.8|2617|2614.8|2613.9|2611|443
1618573500000|2021-04-16 11:45:00|2615.9|2613.9|2616.9|2614.9|2617.7|2615.1|2614.3|2612|336
1618573800000|2021-04-16 11:50:00|2617.9|2614.4|2620.8|2617.3|2624.3|2621.1|2616.5|2614.4|605
1618574100000|2021-04-16 11:55:00|2620.5|2617|2622|2618.5|2623.3|2620.9|2619|2616.4|555
1618574400000|2021-04-16 12:00:00|2621.8|2618.3|2623.8|2621.8|2625.4|2622.8|2619.2|2616.7|750
1618574700000|2021-04-16 12:05:00|2623.7|2621.7|2626.9|2624.9|2628.2|2625.5|2622.8|2620.5|622
1618575000000|2021-04-16 12:10:00|2627|2625|2630|2628|2631.3|2629.3|2626.7|2624.1|731
1618575300000|2021-04-16 12:15:00|2630.1|2628.1|2622.6|2620.6|2631.5|2629.5|2622.4|2620.2|594
1618575600000|2021-04-16 12:20:00|2622.8|2620.8|2620.8|2618.8|2623.2|2621.2|2617.7|2614.5|763
1618575900000|2021-04-16 12:25:00|2621|2619|2622.5|2619|2625.7|2623.3|2618.7|2616.1|668
1618576200000|2021-04-16 12:30:00|2622.4|2618.9|2625.2|2623.2|2626.7|2624.1|2620.2|2617.3|701
1618576500000|2021-04-16 12:35:00|2625.1|2623.1|2625.1|2623.1|2627.6|2624.9|2624.5|2622|694
1618576800000|2021-04-16 12:40:00|2625.5|2623.5|2618.2|2616.2|2626.3|2623.9|2618.1|2616.1|668
1618577100000|2021-04-16 12:45:00|2618.3|2616.3|2618.5|2616.5|2620|2617.6|2616.2|2614.1|594
1618577400000|2021-04-16 12:50:00|2618.4|2616.4|2619.3|2617.3|2620.8|2617.9|2617.7|2615.3|633
1618577700000|2021-04-16 12:55:00|2619.4|2617.4|2624.8|2622.8|2624.9|2622.9|2618.4|2616.4|545
1618578000000|2021-04-16 13:00:00|2625.1|2623.1|2620.8|2618.8|2625.4|2623.4|2619.2|2617|902
1618578300000|2021-04-16 13:05:00|2621.1|2619.1|2613.7|2611.7|2624.5|2621|2613.1|2609.8|971
1618578600000|2021-04-16 13:10:00|2613.6|2611.6|2612.7|2610.7|2617.8|2615.3|2611.5|2609.5|820
1618578900000|2021-04-16 13:15:00|2612.6|2610.6|2611.9|2609.9|2615.8|2612.9|2609.7|2607.7|822
1618579200000|2021-04-16 13:20:00|2612|2610|2610.9|2608.9|2612.8|2610.3|2608.7|2606.7|562
1618579500000|2021-04-16 13:25:00|2611|2609|2609.1|2607.1|2611.8|2609.2|2607.9|2605.9|498
1618579800000|2021-04-16 13:30:00|2609.4|2607.4|2603.4|2601.4|2610.1|2608.1|2600.4|2597.7|724
1618580100000|2021-04-16 13:35:00|2603.6|2601.6|2605.9|2603.9|2609.4|2607.2|2602.5|2600.3|888
1618580400000|2021-04-16 13:40:00|2606|2604|2605.8|2602.3|2606.9|2604.9|2602.7|2599.9|921
1618580700000|2021-04-16 13:45:00|2605.2|2603.2|2609.7|2607.7|2610.8|2608.2|2603.1|2600.4|817
1618581000000|2021-04-16 13:50:00|2609.9|2607.9|2605.2|2603.2|2612.3|2609.3|2604.7|2602.2|811
1618581300000|2021-04-16 13:55:00|2605.4|2603.4|2595.7|2592.2|2606|2603.7|2594.4|2591.6|869
1618581600000|2021-04-16 14:00:00|2596.1|2592.6|2596.9|2594.9|2599.6|2597|2595.9|2592.5|916
1618581900000|2021-04-16 14:05:00|2597.2|2595.2|2602.9|2600.9|2603.9|2600.9|2597.2|2594.7|680
1618582200000|2021-04-16 14:10:00|2602.8|2600.8|2605|2601.5|2606.2|2603.6|2601.9|2598.8|602
1618582500000|2021-04-16 14:15:00|2605.1|2601.6|2609.9|2606.4|2610.6|2607.9|2602.8|2599.3|618
1618582800000|2021-04-16 14:20:00|2609.6|2606.1|2607.7|2604.2|2609.6|2607.1|2606.9|2604.1|635
1618583100000|2021-04-16 14:25:00|2608|2604.5|2606.7|2603.2|2610.1|2607.4|2606.4|2602.9|520
1618583400000|2021-04-16 14:30:00|2606.6|2603.1|2605.7|2602.2|2608.5|2605.8|2605|2602.1|490
1618583700000|2021-04-16 14:35:00|2605.8|2602.3|2601.8|2598.3|2606|2602.8|2600.2|2597|557
1618584000000|2021-04-16 14:40:00|2601.9|2598.4|2598.2|2596.2|2603.2|2600.5|2597.7|2595.6|572
1618584300000|2021-04-16 14:45:00|2598.3|2596.3|2602.2|2600.2|2603.2|2600.7|2597.7|2595.3|532
1618584600000|2021-04-16 14:50:00|2602.1|2600.1|2602.5|2600.5|2603.5|2601.5|2600.8|2598.8|505
1618584900000|2021-04-16 14:55:00|2602.6|2600.6|2606.1|2604.1|2607.4|2604.6|2602.4|2600.4|434
1618585200000|2021-04-16 15:00:00|2606|2604|2606.8|2603.3|2607|2604.6|2603.7|2601.6|408
1618585500000|2021-04-16 15:05:00|2606.1|2604.1|2607.2|2605.2|2608.7|2605.9|2605.2|2602.8|471
1618585800000|2021-04-16 15:10:00|2607.1|2605.1|2605.9|2603.9|2608.7|2606.7|2605.9|2603.4|445
1618586100000|2021-04-16 15:15:00|2605.8|2603.8|2605.5|2603.5|2607.6|2605.6|2605.5|2602.8|392
1618586400000|2021-04-16 15:20:00|2605.4|2603.4|2605.8|2603.8|2607|2605|2605|2603|242
1618586700000|2021-04-16 15:25:00|2605.7|2603.7|2606.7|2604.7|2607.6|2605.6|2605.2|2603.2|301
1618587000000|2021-04-16 15:30:00|2606.5|2604.5|2604.6|2602.6|2607|2605|2604.6|2602.6|308
1618587300000|2021-04-16 15:35:00|2604.7|2602.7|2605.5|2603.5|2606.1|2604.1|2604.5|2602.5|256
1618587600000|2021-04-16 15:40:00|2605.6|2603.6|2603.9|2601.9|2605.6|2603.6|2603|2601|239
1618587900000|2021-04-16 15:45:00|2603.8|2601.8|2606.4|2604.4|2606.6|2604.6|2602.8|2600.2|320
1618588200000|2021-04-16 15:50:00|2606.3|2604.3|2606.8|2604.8|2606.9|2604.9|2605.3|2602.8|318
1618588500000|2021-04-16 15:55:00|2606.7|2604.7|2606|2604|2607.4|2605.4|2604.7|2602|263
1618588800000|2021-04-16 16:00:00|2606.1|2604.1|2604.7|2602.7|2608.7|2606.3|2604.3|2602.3|307
1618589100000|2021-04-16 16:05:00|2604.6|2602.6|2606.1|2604.1|2606.8|2604.8|2603.6|2601.5|287
1618589400000|2021-04-16 16:10:00|2606|2604|2606.2|2604.2|2607|2604.9|2604.9|2602.9|281
1618589700000|2021-04-16 16:15:00|2606.3|2604.3|2604.4|2602.4|2606.5|2604.5|2604.2|2602.2|271
1618590000000|2021-04-16 16:20:00|2604.3|2602.3|2604.7|2602.7|2605.1|2603.1|2602.7|2600|348
1618590300000|2021-04-16 16:25:00|2604.6|2602.6|2603.7|2601.7|2604.8|2602.8|2601.2|2599.1|315
1618590600000|2021-04-16 16:30:00|2603.6|2601.6|2602.5|2600.5|2604.1|2602.1|2601.6|2599.5|283
1618590900000|2021-04-16 16:35:00|2602.6|2600.6|2602.7|2600.7|2603.8|2601.1|2600.5|2598.5|273
1618591200000|2021-04-16 16:40:00|2602.9|2600.9|2604.4|2602.4|2604.8|2602.8|2602.4|2600.4|302
1618591500000|2021-04-16 16:45:00|2604.5|2602.5|2605.2|2603.2|2605.5|2603.5|2603.5|2601.5|353
1618591800000|2021-04-16 16:50:00|2605.3|2603.3|2605.7|2603.7|2606.1|2604.1|2603.4|2601.4|315
1618592100000|2021-04-16 16:55:00|2605.5|2603.5|2607.8|2605.8|2608.7|2605.9|2605.5|2603.5|343
1618592400000|2021-04-16 17:00:00|2607.7|2605.7|2607.6|2605.6|2609.1|2606.6|2606.8|2604.8|302
1618592700000|2021-04-16 17:05:00|2607.8|2605.8|2608.6|2606.6|2609.8|2607.6|2607.3|2605.2|225
1618593000000|2021-04-16 17:10:00|2608.5|2606.5|2606.9|2604.9|2609.1|2606.8|2606.4|2604.1|184
1618593300000|2021-04-16 17:15:00|2607.1|2605.1|2607.6|2605.6|2608.1|2606.1|2606.7|2604.7|219
1618593600000|2021-04-16 17:20:00|2607.5|2605.5|2604.7|2602.7|2608.4|2606.4|2604.1|2601.7|374
1618593900000|2021-04-16 17:25:00|2604.6|2602.6|2605.5|2603.5|2606.1|2604.1|2604.3|2602|380
1618594200000|2021-04-16 17:30:00|2605.6|2603.6|2605.4|2603.4|2605.6|2603.6|2603.5|2601.4|253
1618594500000|2021-04-16 17:35:00|2605.3|2603.3|2603.5|2601.5|2606.2|2603.7|2603.4|2600.8|190
1618594800000|2021-04-16 17:40:00|2603.6|2601.6|2602.5|2600.5|2604.9|2602.3|2602.4|2600.1|223
1618595100000|2021-04-16 17:45:00|2602.6|2600.6|2603.1|2601.1|2604.1|2601.4|2602.2|2599.8|175
1618595400000|2021-04-16 17:50:00|2603.2|2601.2|2603.5|2601.5|2604.7|2602.4|2603|2600.6|152
1618595700000|2021-04-16 17:55:00|2603.6|2601.6|2601.7|2599.7|2603.9|2601.9|2601.5|2599.2|150
1618596000000|2021-04-16 18:00:00|2601.8|2599.8|2602.5|2600.5|2604.1|2601.6|2600.6|2598.6|235
1618596300000|2021-04-16 18:05:00|2602.2|2600.2|2602.6|2600.6|2603.9|2601.3|2601.5|2599.1|216
1618596600000|2021-04-16 18:10:00|2602.5|2600.5|2601.7|2599.7|2603.3|2601.3|2601.6|2599.6|137
1618596900000|2021-04-16 18:15:00|2601.8|2599.8|2603.1|2601.1|2603.7|2601.2|2601.2|2599.2|216
1618597200000|2021-04-16 18:20:00|2603.2|2601.2|2603.1|2601.1|2604.3|2601.7|2602.4|2600|166
1618597500000|2021-04-16 18:25:00|2603|2601|2602.3|2600.3|2603.8|2601.8|2602.1|2599.8|180
1618597800000|2021-04-16 18:30:00|2602.2|2600.2|2602.6|2600.6|2603|2600.7|2601.6|2599.2|141
1618598100000|2021-04-16 18:35:00|2602.7|2600.7|2602.2|2600.2|2602.9|2600.9|2601.6|2599.2|142
1618598400000|2021-04-16 18:40:00|2602.3|2600.3|2602.3|2600.3|2602.9|2600.9|2601.7|2599.4|153
1618598700000|2021-04-16 18:45:00|2602.4|2600.4|2604.4|2602.4|2605.5|2602.5|2601.9|2599.3|208
1618599000000|2021-04-16 18:50:00|2604.5|2602.5|2605.9|2603.9|2606.6|2604|2604.4|2602.4|164
1618599300000|2021-04-16 18:55:00|2605.8|2603.8|2605.8|2603.8|2607|2604.2|2605.1|2602.5|254
1618599600000|2021-04-16 19:00:00|2605.5|2603.5|2606.6|2603.1|2607|2604|2605.2|2602.5|266
1618599900000|2021-04-16 19:05:00|2606.5|2603|2604.3|2602.3|2607.1|2604|2604.1|2601.4|194
1618600200000|2021-04-16 19:10:00|2604.2|2602.2|2604.7|2601.2|2605|2602.4|2602.1|2599.6|174
1618600500000|2021-04-16 19:15:00|2604.6|2601.1|2603.5|2601.5|2605.4|2602.9|2603.1|2600.2|230
1618600800000|2021-04-16 19:20:00|2603.4|2601.4|2603.1|2601.1|2604.8|2602|2602.7|2600.1|231
1618601100000|2021-04-16 19:25:00|2603|2601|2603.3|2601.3|2604.3|2601.7|2602.4|2599.7|155
1618601400000|2021-04-16 19:30:00|2603.2|2601.2|2602.5|2600.5|2604.7|2601.9|2601.7|2599.1|208
1618601700000|2021-04-16 19:35:00|2602.4|2600.4|2600|2598|2603.3|2600.6|2599.5|2596.6|170
1618602000000|2021-04-16 19:40:00|2600.1|2598.1|2599.3|2595.8|2600.4|2598.1|2598.5|2595.6|232
1618602300000|2021-04-16 19:45:00|2599.2|2595.7|2596.8|2593.3|2599.4|2596.4|2595.6|2592.8|282
1618602600000|2021-04-16 19:50:00|2596.9|2593.4|2595.9|2592.4|2596.9|2593.8|2594.5|2591.6|244
1618602900000|2021-04-16 19:55:00|2595.8|2592.3|2598.4|2594.9|2598.6|2595.7|2594.9|2592.3|397
1618603200000|2021-04-16 20:00:00|2598.3|2594.8|2597.2|2593.7|2598.4|2594.9|2596.4|2593.6|149
1618603500000|2021-04-16 20:05:00|2597.1|2593.6|2596.2|2592.7|2597.3|2593.8|2595.7|2592.2|123
1618603800000|2021-04-16 20:10:00|2596.1|2592.6|2596.5|2593|2596.8|2593.5|2595.5|2592.2|112
1618604100000|2021-04-16 20:15:00|2596.6|2593.1|2596.4|2592.9|2596.9|2593.4|2596.1|2592.6|110
1618604400000|2021-04-16 20:20:00|2596.2|2592.7|2596.4|2592.9|2597.8|2594.3|2595.3|2591.8|203
1618604700000|2021-04-16 20:25:00|2596|2592.5|2596.5|2593|2597.3|2593.8|2595.4|2591.9|144
1618605000000|2021-04-16 20:30:00|2597|2593.5|2596.3|2592.8|2597.7|2594.2|2595.1|2591.6|166
1618605300000|2021-04-16 20:35:00|2596.5|2593|2596.1|2592.6|2596.8|2593.4|2594.7|2591.2|150
1618605600000|2021-04-16 20:40:00|2596|2592.5|2595.9|2592.4|2597|2593.5|2594.3|2590.8|171
1618605900000|2021-04-16 20:45:00|2595.5|2592|2596.5|2593|2598.7|2593.9|2595|2589.9|132
1618606200000|2021-04-16 20:50:00|2596.3|2592.8|2596.6|2593.1|2599.7|2594|2595.7|2589.8|165
1618606500000|2021-04-16 20:55:00|2596.5|2593|2601.5|2591.6|2603.2|2596.3|2595.7|2590.9|218
1618783200000|2021-04-18 22:00:00|2601.4|2597.9|2594.8|2591.3|2602.8|2598.1|2594.5|2587.8|287
1618783500000|2021-04-18 22:05:00|2594.6|2591.1|2594|2590.5|2596.2|2592.2|2593.2|2588.6|238
1618783800000|2021-04-18 22:10:00|2593.9|2590.4|2593.7|2590.2|2595.6|2592.1|2593.2|2589.8|146
1618784100000|2021-04-18 22:15:00|2593.8|2590.3|2595|2591.5|2596.2|2592.7|2593.8|2590.3|141
1618784400000|2021-04-18 22:20:00|2594.8|2591.3|2596|2592.5|2597.3|2593.8|2594.8|2591.3|157
1618784700000|2021-04-18 22:25:00|2596.2|2592.7|2595.3|2591.8|2599.1|2593.9|2594.6|2591.1|192
1618785000000|2021-04-18 22:30:00|2595.4|2591.9|2594.9|2591.4|2596.5|2593.8|2594.1|2591.3|185
1618785300000|2021-04-18 22:35:00|2594.8|2591.3|2595.7|2592.2|2596|2593.4|2593.6|2590.4|161
1618785600000|2021-04-18 22:40:00|2595.8|2592.3|2594.6|2591.1|2595.9|2593.2|2593.7|2590.6|137
1618785900000|2021-04-18 22:45:00|2594.2|2590.7|2593.9|2590.4|2595.6|2593.2|2593.1|2590.2|130
1618786200000|2021-04-18 22:50:00|2593.8|2590.3|2594.5|2591|2595.2|2592.3|2592.6|2589.7|135
1618786500000|2021-04-18 22:55:00|2594.4|2590.9|2593.9|2590.4|2594.9|2591.7|2593.1|2590.2|107
1618786800000|2021-04-18 23:00:00|2593.8|2590.3|2596.5|2593|2597.1|2594.1|2592.3|2588.8|247
1618787100000|2021-04-18 23:05:00|2596.4|2592.9|2597.4|2593.9|2598.6|2595.7|2596.2|2592.9|186
1618787400000|2021-04-18 23:10:00|2597.7|2594.2|2598.4|2594.9|2599.2|2596.2|2596.1|2593.4|189
1618787700000|2021-04-18 23:15:00|2598.3|2594.8|2600.7|2597.2|2601.1|2597.6|2596|2593.3|190
1618788000000|2021-04-18 23:20:00|2600.6|2597.1|2598.9|2595.4|2602.3|2598.8|2597.7|2595.1|287
1618788300000|2021-04-18 23:25:00|2599|2595.5|2599.1|2595.6|2599.9|2596.7|2598.1|2594.9|202
1618788600000|2021-04-18 23:30:00|2599|2595.5|2600.1|2596.6|2600.3|2596.8|2597.7|2594.4|212
1618788900000|2021-04-18 23:35:00|2600.2|2596.7|2599.3|2595.8|2600.8|2597.3|2598.1|2595|155
1618789200000|2021-04-18 23:40:00|2599.2|2595.7|2598.3|2594.8|2599.8|2596.4|2597.5|2594.1|175
1618789500000|2021-04-18 23:45:00|2598.4|2594.9|2596.8|2593.3|2598.7|2595.4|2595.8|2592.9|183
1618789800000|2021-04-18 23:50:00|2596.6|2593.1|2597.7|2594.2|2597.9|2594.4|2596.6|2593.1|160
1618790100000|2021-04-18 23:55:00|2597.2|2593.7|2594.6|2591.1|2597.5|2594|2593.8|2590.6|273
1618790400000|2021-04-19 00:00:00|2594.5|2591|2593.9|2591.9|2596.6|2593.4|2593.1|2590.3|423
1618790700000|2021-04-19 00:05:00|2594.9|2591.4|2596.9|2593.4|2597.1|2593.6|2593.1|2590.3|276
1618791000000|2021-04-19 00:10:00|2596.7|2593.2|2598.3|2594.8|2600.7|2597.6|2596.2|2592.7|343
1618791300000|2021-04-19 00:15:00|2598.2|2594.7|2600.1|2596.6|2600.3|2596.8|2597.6|2594.7|265
1618791600000|2021-04-19 00:20:00|2599|2597|2599.9|2597.9|2601.5|2598.1|2598.7|2595.9|215
1618791900000|2021-04-19 00:25:00|2600.1|2598.1|2605.1|2601.6|2605.4|2601.9|2600.1|2597.3|308
1618792200000|2021-04-19 00:30:00|2605.2|2601.7|2607.7|2604.2|2608.4|2604.9|2602.5|2600.1|344
1618792500000|2021-04-19 00:35:00|2607.6|2604.1|2609.3|2605.8|2610.6|2607.1|2605.9|2603.4|439
1618792800000|2021-04-19 00:40:00|2609.4|2605.9|2608.3|2604.8|2610.2|2606.8|2605.4|2602.6|361
1618793100000|2021-04-19 00:45:00|2608.2|2604.7|2610.7|2607.2|2612.7|2609.6|2606.5|2603.9|429
1618793400000|2021-04-19 00:50:00|2610.8|2607.3|2610.1|2606.6|2612.6|2609.1|2608.9|2605.8|522
1618793700000|2021-04-19 00:55:00|2609.8|2606.3|2608.6|2605.1|2611.3|2607.8|2607.4|2604.5|331
1618794000000|2021-04-19 01:00:00|2609.1|2605.6|2602|2598.5|2611.9|2609|2601.3|2598|762
1618794300000|2021-04-19 01:05:00|2602.1|2598.6|2592|2588.5|2603.2|2600.1|2591.3|2587.8|687
1618794600000|2021-04-19 01:10:00|2591.9|2588.4|2584.2|2580.7|2594.2|2591.1|2584.1|2579.4|805
1618794900000|2021-04-19 01:15:00|2584.1|2580.6|2584.3|2580.8|2587.5|2584|2580.3|2577.1|881
1618795200000|2021-04-19 01:20:00|2584.1|2580.6|2582.6|2579.1|2586.9|2583.4|2581.2|2577.7|607
1618795500000|2021-04-19 01:25:00|2582.4|2578.9|2579.7|2576.2|2582.4|2579.3|2572.4|2568.9|895
1618795800000|2021-04-19 01:30:00|2579.5|2576|2574.5|2571|2579.5|2576|2574|2570.5|733
1618796100000|2021-04-19 01:35:00|2574.4|2570.9|2581.3|2577.8|2581.3|2577.8|2572.1|2568.7|719
1618796400000|2021-04-19 01:40:00|2581.4|2577.9|2583.3|2579.8|2583.6|2580.6|2578.7|2576|578
1618796700000|2021-04-19 01:45:00|2583.4|2579.9|2584.2|2580.7|2585.2|2582.1|2582.2|2578.7|584
1618797000000|2021-04-19 01:50:00|2584.3|2580.8|2581.8|2578.3|2585.9|2583.2|2581|2577.7|540
1618797300000|2021-04-19 01:55:00|2581|2579|2580.8|2577.3|2582.4|2579.5|2579.2|2576.2|495
1618797600000|2021-04-19 02:00:00|2580.9|2577.4|2585.1|2581.6|2585.9|2582.9|2579.9|2576.7|622
1618797900000|2021-04-19 02:05:00|2584.9|2581.4|2584.8|2581.3|2586.4|2583.7|2583.9|2580.4|512
1618798200000|2021-04-19 02:10:00|2584.9|2581.4|2584.2|2580.7|2586.5|2583.6|2583.7|2580.2|526
1618798500000|2021-04-19 02:15:00|2583.9|2580.4|2582.8|2579.3|2584.5|2581.4|2582.1|2579|350
1618798800000|2021-04-19 02:20:00|2582.9|2579.4|2585.8|2582.3|2585.9|2582.6|2582.5|2579.4|291
1618799100000|2021-04-19 02:25:00|2586|2582.5|2583.8|2580.3|2586|2582.8|2582.7|2579.7|301
1618799400000|2021-04-19 02:30:00|2583.9|2580.4|2585.8|2582.3|2586.1|2583.4|2582.7|2579.2|408
1618799700000|2021-04-19 02:35:00|2585.7|2582.2|2586.3|2582.8|2586.4|2583.1|2583.6|2580.6|324
1618800000000|2021-04-19 02:40:00|2586.2|2582.7|2583.7|2581.7|2586.6|2583.4|2582.5|2579.7|415
1618800300000|2021-04-19 02:45:00|2583.9|2581.9|2587.4|2583.9|2587.5|2584|2583|2580.1|407
1618800600000|2021-04-19 02:50:00|2587.5|2584|2589.6|2586.1|2590.9|2588.1|2586.9|2583.6|485
1618800900000|2021-04-19 02:55:00|2589.5|2586|2588.3|2584.8|2589.9|2587.1|2585.3|2582.6|359
1618801200000|2021-04-19 03:00:00|2588.4|2584.9|2588.6|2585.1|2589.2|2586.1|2586.1|2583.1|375
1618801500000|2021-04-19 03:05:00|2588.5|2585|2587|2583.5|2588.8|2585.8|2585.6|2582.8|367
1618801800000|2021-04-19 03:10:00|2587.2|2583.7|2587.7|2584.2|2587.8|2585.3|2585.4|2582.6|303
1618802100000|2021-04-19 03:15:00|2586.8|2583.3|2586.9|2583.4|2588.3|2585.4|2585.5|2582.5|318
1618802400000|2021-04-19 03:20:00|2587|2583.5|2587.3|2583.8|2587.4|2584.8|2585.9|2583.2|242
1618802700000|2021-04-19 03:25:00|2587.4|2583.9|2583.7|2580.2|2587.4|2584.3|2582.1|2579.3|363
1618803000000|2021-04-19 03:30:00|2583.1|2581.1|2584.3|2580.8|2585.1|2582.2|2581.8|2579.1|241
1618803300000|2021-04-19 03:35:00|2584.4|2580.9|2583.1|2579.6|2584.8|2581.8|2582.1|2579.3|231
1618803600000|2021-04-19 03:40:00|2583.2|2579.7|2582.9|2579.4|2583.7|2580.6|2581.5|2579|122
1618803900000|2021-04-19 03:45:00|2581.9|2579.9|2583|2579.5|2583.6|2580.8|2581.8|2578.9|227
1618804200000|2021-04-19 03:50:00|2582.8|2579.3|2582.6|2579.1|2583.4|2580.3|2580.7|2578.3|198
1618804500000|2021-04-19 03:55:00|2582.9|2579.4|2582.1|2578.6|2583.2|2579.7|2581.2|2578.4|211
1618804800000|2021-04-19 04:00:00|2582|2578.5|2582.3|2578.8|2582.6|2580|2580.9|2577.9|175
1618805100000|2021-04-19 04:05:00|2582.4|2578.9|2582.1|2580.1|2582.8|2580.2|2581.1|2578.4|157
1618805400000|2021-04-19 04:10:00|2582|2580|2581.6|2579.6|2582.7|2580.2|2581.1|2578.3|155
1618805700000|2021-04-19 04:15:00|2581.8|2579.8|2581.3|2579.3|2583.4|2580.5|2581.3|2578.4|148
1618806000000|2021-04-19 04:20:00|2581.6|2579.6|2581.3|2577.8|2582.6|2579.8|2580.1|2577|163
1618806300000|2021-04-19 04:25:00|2581.2|2577.7|2581|2577.5|2581.5|2578.5|2580|2577.1|173
1618806600000|2021-04-19 04:30:00|2581.1|2577.6|2582.3|2578.8|2582.4|2579.6|2580|2577.1|194
1618806900000|2021-04-19 04:35:00|2582.4|2578.9|2582.4|2578.9|2583.3|2580.5|2581|2578.1|178
1618807200000|2021-04-19 04:40:00|2582.3|2578.8|2580.9|2577.4|2582.5|2579.5|2579.9|2577|141
1618807500000|2021-04-19 04:45:00|2581|2577.5|2582.8|2579.3|2583|2580.1|2580.1|2577.3|238
1618807800000|2021-04-19 04:50:00|2582.7|2579.2|2583.4|2579.9|2583.6|2580.6|2581.8|2579|173
1618808100000|2021-04-19 04:55:00|2583.1|2579.6|2583.4|2579.9|2583.9|2581.2|2582.6|2579.6|149
1618808400000|2021-04-19 05:00:00|2583.3|2579.8|2584.6|2581.1|2584.6|2581.6|2581.7|2578.7|223
1618808700000|2021-04-19 05:05:00|2584.5|2581|2583.6|2580.1|2584.8|2581.8|2582.3|2579.5|204
1618809000000|2021-04-19 05:10:00|2583.5|2580|2583.5|2580|2584.1|2581.4|2582.3|2579.2|204
1618809300000|2021-04-19 05:15:00|2583.4|2579.9|2581.8|2578.3|2583.9|2581.2|2580.2|2577.5|191
1618809600000|2021-04-19 05:20:00|2581.7|2578.2|2582.2|2578.7|2582.5|2579.4|2580.7|2577.6|181
1618809900000|2021-04-19 05:25:00|2582.3|2578.8|2579.6|2576.1|2582.3|2578.8|2578.7|2575.7|225
1618810200000|2021-04-19 05:30:00|2579.5|2576|2589.2|2585.7|2589.6|2586.7|2578.8|2575.3|573
1618810500000|2021-04-19 05:35:00|2589.1|2585.6|2588.4|2584.9|2590.2|2587.4|2587.1|2583.6|417
1618810800000|2021-04-19 05:40:00|2588.3|2584.8|2588|2584.5|2590.7|2587.9|2587.5|2584.2|403
1618811100000|2021-04-19 05:45:00|2588.1|2584.6|2583|2581|2588.2|2585.4|2583|2580.4|472
1618811400000|2021-04-19 05:50:00|2583.1|2581.1|2582.1|2578.6|2585.2|2582.1|2580.8|2578|493
1618811700000|2021-04-19 05:55:00|2581.4|2579.4|2583|2579.5|2584.3|2581.7|2578.4|2574.9|480
1618812000000|2021-04-19 06:00:00|2582.7|2579.2|2578|2574.5|2583.1|2579.6|2577.5|2574|622
1618812300000|2021-04-19 06:05:00|2578.1|2574.6|2580.1|2576.6|2580.5|2577.8|2576.4|2573.1|586
1618812600000|2021-04-19 06:10:00|2580|2576.5|2582.9|2579.4|2582.9|2579.7|2579.3|2575.8|474
1618812900000|2021-04-19 06:15:00|2582.7|2579.2|2582.8|2580.8|2583.4|2580.8|2580.6|2577.3|509
1618813200000|2021-04-19 06:20:00|2582.7|2580.7|2588.5|2585|2588.5|2585.3|2582|2579.3|545
1618813500000|2021-04-19 06:25:00|2588.4|2584.9|2588.6|2586.6|2590.2|2587.2|2587.7|2584.3|631
1618813800000|2021-04-19 06:30:00|2588.7|2586.7|2591.9|2588.4|2593.2|2589.8|2588.7|2585.5|612
1618814100000|2021-04-19 06:35:00|2591.7|2588.2|2588.2|2584.7|2592|2588.5|2585.4|2582.1|537
1618814400000|2021-04-19 06:40:00|2588.1|2584.6|2591.5|2588|2591.5|2588.7|2586.8|2583.3|518
1618814700000|2021-04-19 06:45:00|2591.3|2587.8|2593.8|2590.3|2594.6|2591.7|2589.5|2586.4|613
1618815000000|2021-04-19 06:50:00|2593.7|2590.2|2591.2|2587.7|2594.6|2591.1|2590.5|2587|451
1618815300000|2021-04-19 06:55:00|2591.3|2587.8|2593.4|2589.9|2593.7|2590.2|2589.5|2586.5|530
1618815600000|2021-04-19 07:00:00|2593|2589.5|2594|2590.5|2595.7|2592.8|2592.5|2589|548
1618815900000|2021-04-19 07:05:00|2594.1|2590.6|2589.3|2585.8|2594.1|2590.6|2588.6|2585.4|467
1618816200000|2021-04-19 07:10:00|2589.4|2585.9|2589.8|2586.3|2590|2587.3|2586.6|2583.8|441
1618816500000|2021-04-19 07:15:00|2589.7|2586.2|2592|2588.5|2592.2|2589.1|2588|2584.8|497
1618816800000|2021-04-19 07:20:00|2592.1|2588.6|2592.1|2588.6|2593|2590.1|2590|2587.4|459
1618817100000|2021-04-19 07:25:00|2592.2|2588.7|2589.5|2587.5|2592.4|2589.7|2587.5|2585|395
1618817400000|2021-04-19 07:30:00|2589.6|2587.6|2594.1|2592.1|2595.4|2592.8|2588.9|2586.4|392
1618817700000|2021-04-19 07:35:00|2594|2592|2593.6|2591.6|2594.7|2592.1|2591.9|2589.3|406
1618818000000|2021-04-19 07:40:00|2593.7|2591.7|2601.6|2598.1|2602.4|2599.3|2592.8|2590.8|515
1618818300000|2021-04-19 07:45:00|2601.5|2598|2605.3|2601.8|2605.5|2602|2598.6|2596.1|560
1618818600000|2021-04-19 07:50:00|2605.2|2601.7|2609.4|2605.9|2610.6|2607.1|2604.9|2601.4|592
1618818900000|2021-04-19 07:55:00|2609.5|2606|2608.9|2605.4|2610.1|2606.6|2605.3|2602.7|464
1618819200000|2021-04-19 08:00:00|2609|2605.5|2611.3|2609.3|2612.2|2609.4|2607.8|2604.7|563
1618819500000|2021-04-19 08:05:00|2611.9|2608.4|2610.7|2607.2|2612.7|2609.9|2608.9|2606.4|591
1618819800000|2021-04-19 08:10:00|2610.6|2607.1|2608.5|2605|2612.7|2609.6|2608.4|2604.9|472
1618820100000|2021-04-19 08:15:00|2608.6|2605.1|2611.6|2608.1|2611.9|2608.4|2607.5|2604.2|661
1618820400000|2021-04-19 08:20:00|2611.2|2607.7|2612.6|2609.1|2613.6|2610.5|2608.9|2605.6|598
1618820700000|2021-04-19 08:25:00|2612.4|2608.9|2611.5|2608|2613.3|2610.6|2610|2607.1|670
1618821000000|2021-04-19 08:30:00|2611.2|2607.7|2616|2614|2617.7|2615.1|2609.6|2606.9|699
1618821300000|2021-04-19 08:35:00|2616.3|2614.3|2614.5|2612.5|2618.6|2615.9|2614.2|2611.4|638
1618821600000|2021-04-19 08:40:00|2614.7|2612.7|2614.2|2610.7|2617.3|2614.6|2613.8|2610.6|558
1618821900000|2021-04-19 08:45:00|2614.6|2611.1|2612|2608.5|2614.6|2611.2|2611.2|2607.8|498
1618822200000|2021-04-19 08:50:00|2612.1|2608.6|2611.4|2607.9|2613|2610.7|2609.9|2607.2|515
1618822500000|2021-04-19 08:55:00|2611.3|2607.8|2610.4|2606.9|2611.5|2608.6|2608.7|2605.2|561
1618822800000|2021-04-19 09:00:00|2610.5|2607|2612.6|2609.1|2612.8|2609.4|2609.1|2605.6|451
1618823100000|2021-04-19 09:05:00|2612.7|2609.2|2611.2|2607.7|2612.7|2609.2|2607.8|2604.3|496
1618823400000|2021-04-19 09:10:00|2611.3|2607.8|2614.6|2612.6|2615.4|2612.6|2611|2607.5|387
1618823700000|2021-04-19 09:15:00|2614.5|2612.5|2612.8|2609.3|2615.2|2612.5|2612.4|2609.2|353
1618824000000|2021-04-19 09:20:00|2612.9|2609.4|2617.2|2615.2|2618.2|2615.7|2612.8|2609.3|421
1618824300000|2021-04-19 09:25:00|2617.3|2615.3|2618.5|2615|2620.2|2618|2617.2|2614.5|486
1618824600000|2021-04-19 09:30:00|2618.3|2614.8|2619.7|2616.2|2621.2|2617.7|2617.6|2614.1|459
1618824900000|2021-04-19 09:35:00|2619.6|2616.1|2616.9|2614.9|2620.1|2617.7|2616.6|2613.8|372
1618825200000|2021-04-19 09:40:00|2617|2615|2616.1|2614.1|2617.9|2615.3|2614.5|2611.7|415
1618825500000|2021-04-19 09:45:00|2616|2614|2615.7|2612.2|2617.7|2614.9|2613.9|2611.1|420
1618825800000|2021-04-19 09:50:00|2615|2613|2618.1|2616.1|2619.2|2616.3|2614.9|2611.9|352
1618826100000|2021-04-19 09:55:00|2618.2|2616.2|2616.5|2614.5|2619|2616.4|2616.5|2613.8|383
1618826400000|2021-04-19 10:00:00|2616.6|2614.6|2617|2613.5|2619.8|2617.4|2616.3|2613.1|356
1618826700000|2021-04-19 10:05:00|2616.7|2613.2|2619.1|2615.6|2619.8|2616.8|2615.1|2612.5|351
1618827000000|2021-04-19 10:10:00|2619|2615.5|2617.8|2614.3|2619.7|2616.5|2616.8|2614.1|298
1618827300000|2021-04-19 10:15:00|2617.9|2614.4|2618.8|2616.8|2620.8|2617.8|2616.5|2613.6|362
1618827600000|2021-04-19 10:20:00|2619|2617|2620.8|2618.8|2623.5|2620.8|2618.7|2615.9|316
1618827900000|2021-04-19 10:25:00|2620.9|2618.9|2622.3|2620.3|2623.2|2620.6|2620|2617.5|361
1618828200000|2021-04-19 10:30:00|2622.2|2620.2|2620.2|2616.7|2622.5|2620.3|2619.2|2616.5|242
1618828500000|2021-04-19 10:35:00|2620.3|2616.8|2620|2616.5|2622.6|2620.2|2618.5|2615.7|345
1618828800000|2021-04-19 10:40:00|2620.1|2616.6|2613.9|2611.9|2620.8|2617.7|2613.2|2610.7|548
1618829100000|2021-04-19 10:45:00|2614|2612|2616.8|2614.8|2617.4|2615|2612.3|2609.9|459
1618829400000|2021-04-19 10:50:00|2616.7|2614.7|2617.3|2615.3|2619|2616.3|2616.1|2613.9|417
1618829700000|2021-04-19 10:55:00|2617.4|2615.4|2618.6|2616.6|2620.1|2617.6|2617.1|2614.5|476
1618830000000|2021-04-19 11:00:00|2618.5|2616.5|2623.7|2621.7|2624.9|2622.5|2616.1|2614.1|749
1618830300000|2021-04-19 11:05:00|2623.8|2621.8|2618|2616|2624.3|2622.3|2615.8|2613.2|695
1618830600000|2021-04-19 11:10:00|2617.9|2615.9|2616.9|2614.9|2619.6|2617.1|2615.8|2613.3|445
1618830900000|2021-04-19 11:15:00|2616.8|2614.8|2613.5|2611.5|2617.7|2615.1|2613.4|2610.2|456
1618831200000|2021-04-19 11:20:00|2613.4|2611.4|2612.5|2609|2615.7|2613.5|2611.3|2608.9|510
1618831500000|2021-04-19 11:25:00|2612.6|2609.1|2610.9|2607.4|2612.7|2610.1|2609.6|2606.6|650
1618831800000|2021-04-19 11:30:00|2610.8|2607.3|2607|2605|2611|2607.5|2606.2|2602.8|584
1618832100000|2021-04-19 11:35:00|2606.8|2604.8|2608.1|2606.1|2609.3|2606.8|2604.5|2602|648
1618832400000|2021-04-19 11:40:00|2608.2|2606.2|2609.3|2605.8|2610.6|2607.7|2606.5|2603.7|489
1618832700000|2021-04-19 11:45:00|2609.2|2605.7|2606.8|2604.8|2609.8|2607.1|2604.1|2601.1|569
1618833000000|2021-04-19 11:50:00|2606.6|2604.6|2606.4|2604.4|2609.4|2606.4|2605.6|2603.1|569
1618833300000|2021-04-19 11:55:00|2606.3|2604.3|2608.2|2606.2|2608.3|2606.3|2605.3|2603.3|506
1618833600000|2021-04-19 12:00:00|2608.1|2606.1|2604.2|2602.2|2608.2|2606.2|2603.5|2601.5|417
1618833900000|2021-04-19 12:05:00|2604.3|2602.3|2600.9|2598.9|2606.5|2603.6|2600.2|2598.2|477
1618834200000|2021-04-19 12:10:00|2601|2599|2589.6|2587.6|2601.5|2599|2587.7|2585.1|725
1618834500000|2021-04-19 12:15:00|2589.7|2587.7|2590.6|2587.1|2590.6|2588.2|2579.4|2575.9|923
1618834800000|2021-04-19 12:20:00|2590.4|2586.9|2591|2587.5|2591.6|2589|2587.1|2583.6|631
1618835100000|2021-04-19 12:25:00|2590.7|2587.2|2591.6|2589.6|2592.9|2590.8|2585.6|2583|625
1618835400000|2021-04-19 12:30:00|2591.7|2589.7|2589.6|2587.6|2593.5|2591.3|2589.2|2586.6|555
1618835700000|2021-04-19 12:35:00|2589.5|2587.5|2591.9|2589.9|2593.1|2590.4|2588.2|2586.2|573
1618836000000|2021-04-19 12:40:00|2592|2590|2588.3|2584.8|2593.2|2590.5|2585|2583|472
1618836300000|2021-04-19 12:45:00|2587.6|2585.6|2591.8|2589.8|2592.5|2590.5|2587.6|2585.1|494
1618836600000|2021-04-19 12:50:00|2592.5|2589|2591.2|2589.2|2593.6|2590.8|2590|2587.4|417
1618836900000|2021-04-19 12:55:00|2591.1|2589.1|2589|2585.5|2592.8|2590.1|2587.6|2584.8|628
1618837200000|2021-04-19 13:00:00|2588.9|2585.4|2586.4|2584.4|2594|2592|2584.4|2581.8|876
1618837500000|2021-04-19 13:05:00|2586.6|2584.6|2586.4|2584.4|2590.3|2587.6|2585.4|2583.4|858
1618837800000|2021-04-19 13:10:00|2586.3|2584.3|2583.4|2581.4|2589.2|2586.5|2582.8|2579.3|896
1618838100000|2021-04-19 13:15:00|2583.2|2581.2|2573.4|2571.4|2583.4|2581.4|2572.2|2570.2|937
1618838400000|2021-04-19 13:20:00|2573.3|2571.3|2580.6|2577.1|2580.6|2577.9|2564.7|2562.7|1127
1618838700000|2021-04-19 13:25:00|2579.8|2577.8|2580.7|2578.7|2582.7|2580.7|2578.2|2575.5|683
1618839000000|2021-04-19 13:30:00|2580.5|2578.5|2582.6|2580.6|2585|2583|2580.5|2578.5|607
1618839300000|2021-04-19 13:35:00|2582.8|2580.8|2582.8|2580.8|2585.4|2583.4|2580.8|2578.8|564
1618839600000|2021-04-19 13:40:00|2582.7|2580.7|2580.5|2578.5|2585.3|2583.3|2580|2578|686
1618839900000|2021-04-19 13:45:00|2580.6|2578.6|2579.8|2577.8|2583|2581|2574.9|2572.9|764
1618840200000|2021-04-19 13:50:00|2579.7|2577.7|2584|2582|2586.6|2584.6|2579.6|2577.2|727
1618840500000|2021-04-19 13:55:00|2584.1|2582.1|2589.1|2587.1|2589.3|2587.3|2583.6|2581.6|724
1618840800000|2021-04-19 14:00:00|2588.8|2586.8|2585.1|2583.1|2590.3|2588.3|2584.4|2582.4|733
1618841100000|2021-04-19 14:05:00|2585|2583|2581|2579|2586.2|2584.2|2580.3|2577.4|684
1618841400000|2021-04-19 14:10:00|2581.1|2579.1|2581.2|2579.2|2583.7|2581.7|2578.6|2576.6|802
1618841700000|2021-04-19 14:15:00|2581.1|2579.1|2585.3|2583.3|2585.8|2583.8|2578.6|2576.1|786
1618842000000|2021-04-19 14:20:00|2585.5|2583.5|2584|2582|2585.8|2583.8|2582.2|2580.2|793
1618842300000|2021-04-19 14:25:00|2583.9|2581.9|2581.8|2579.8|2585|2583|2581.6|2579.1|551
1618842600000|2021-04-19 14:30:00|2581.7|2579.7|2584.3|2582.3|2584.7|2582.3|2580.1|2578|509
1618842900000|2021-04-19 14:35:00|2584.4|2582.4|2581.2|2579.2|2585.2|2583.2|2580.8|2578.8|518
1618843200000|2021-04-19 14:40:00|2581.1|2579.1|2584.5|2582.5|2585.3|2583.3|2581.1|2579.1|685
1618843500000|2021-04-19 14:45:00|2584.3|2582.3|2585.6|2583.6|2585.9|2583.9|2580.5|2578.5|639
1618843800000|2021-04-19 14:50:00|2585.4|2583.4|2583.7|2581.7|2586.9|2584.9|2583.7|2581.7|598
1618844100000|2021-04-19 14:55:00|2583.6|2581.6|2590.6|2588.6|2592.2|2590.2|2583.2|2581.2|628
1618844400000|2021-04-19 15:00:00|2590.7|2588.7|2587.6|2585.6|2590.8|2588.8|2586.8|2584.1|678
1618844700000|2021-04-19 15:05:00|2587.7|2585.7|2589.6|2587.6|2589.8|2587.8|2586.8|2584.8|518
1618845000000|2021-04-19 15:10:00|2589.7|2587.7|2587.6|2585.6|2589.7|2587.7|2586.5|2584.1|481
1618845300000|2021-04-19 15:15:00|2587.5|2585.5|2587.1|2585.1|2587.8|2585.8|2585.5|2583.5|333
1618845600000|2021-04-19 15:20:00|2587.2|2585.2|2585|2583|2587.7|2585.4|2585|2583|321
1618845900000|2021-04-19 15:25:00|2585.1|2583.1|2587.7|2585.7|2588.2|2585.8|2584.8|2582.8|294
1618846200000|2021-04-19 15:30:00|2587.8|2585.8|2583.3|2581.3|2587.8|2585.8|2583.3|2581.3|484
1618846500000|2021-04-19 15:35:00|2583.4|2581.4|2583.4|2581.4|2585|2583|2582.5|2580.5|381
1618846800000|2021-04-19 15:40:00|2583.5|2581.5|2581.9|2579.9|2585.2|2582.4|2581.3|2579.3|336
1618847100000|2021-04-19 15:45:00|2581.8|2579.8|2580.9|2578.9|2583.5|2581.5|2580.8|2578.8|369
1618847400000|2021-04-19 15:50:00|2580.8|2578.8|2583.8|2581.8|2583.9|2581.9|2580.7|2578.1|256
1618847700000|2021-04-19 15:55:00|2583.9|2581.9|2580.9|2578.9|2583.9|2581.9|2579.8|2577.8|321
1618848000000|2021-04-19 16:00:00|2580.7|2578.7|2579.3|2577.3|2582.3|2580.3|2578.6|2576.6|497
1618848300000|2021-04-19 16:05:00|2579.5|2577.5|2579.3|2577.3|2579.8|2577.8|2577.8|2575.8|352
1618848600000|2021-04-19 16:10:00|2579.4|2577.4|2578.5|2576.5|2579.5|2577.5|2577.9|2575.9|215
1618848900000|2021-04-19 16:15:00|2578.6|2576.6|2579.9|2577.9|2580.9|2578.9|2578.6|2576.6|295
1618849200000|2021-04-19 16:20:00|2580|2578|2577|2575|2580.8|2578|2576.5|2574.3|397
1618849500000|2021-04-19 16:25:00|2576.8|2574.8|2574.8|2571.3|2577.3|2575.3|2572.9|2570.9|353
1618849800000|2021-04-19 16:30:00|2574.2|2572.2|2567.6|2565.6|2574.2|2572.2|2564.4|2562.4|611
1618850100000|2021-04-19 16:35:00|2567.7|2565.7|2571.7|2569.7|2573.5|2570.2|2567.3|2565.3|621
1618850400000|2021-04-19 16:40:00|2571.6|2569.6|2574|2572|2574.1|2572|2570.6|2568.6|457
1618850700000|2021-04-19 16:45:00|2573.9|2571.9|2574.5|2572.5|2575.5|2573.5|2571.8|2569.8|474
1618851000000|2021-04-19 16:50:00|2574.6|2572.6|2576.5|2574.5|2577.2|2575.2|2574.5|2572.5|465
1618851300000|2021-04-19 16:55:00|2576.4|2574.4|2576|2574|2577.9|2575.7|2575.5|2573.2|448
1618851600000|2021-04-19 17:00:00|2575.9|2573.9|2576.6|2574.6|2579.2|2576.6|2575.9|2573.9|409
1618851900000|2021-04-19 17:05:00|2576.2|2574.2|2577.5|2575.5|2578.9|2576.4|2575.5|2573.5|346
1618852200000|2021-04-19 17:10:00|2577.4|2575.4|2578.3|2576.3|2580.2|2577.7|2577.4|2575.4|351
1618852500000|2021-04-19 17:15:00|2578.5|2576.5|2580.4|2578.4|2580.6|2578.6|2578.3|2575.7|283
1618852800000|2021-04-19 17:20:00|2580.5|2578.5|2580.5|2578.5|2582.7|2580.7|2579.6|2577.3|426
1618853100000|2021-04-19 17:25:00|2580.6|2578.6|2578.8|2576.8|2580.7|2578.7|2578.8|2576.8|342
1618853400000|2021-04-19 17:30:00|2579|2577|2578.5|2576.5|2579.5|2577.5|2577.2|2575.2|299
1618853700000|2021-04-19 17:35:00|2578.6|2576.6|2582.6|2580.6|2582.6|2580.6|2578.6|2576.6|266
1618854000000|2021-04-19 17:40:00|2582.5|2580.5|2581.6|2579.6|2583.5|2581.1|2581.5|2579.5|239
1618854300000|2021-04-19 17:45:00|2581.5|2579.5|2582.4|2580.4|2584|2582|2580.9|2578.9|266
1618854600000|2021-04-19 17:50:00|2582.2|2580.2|2581.1|2579.1|2582.8|2580.8|2580.5|2578.5|266
1618854900000|2021-04-19 17:55:00|2581|2579|2582.4|2580.4|2583|2581|2580.8|2578.8|254
1618855200000|2021-04-19 18:00:00|2582.6|2580.6|2582.5|2580.5|2583.6|2581|2581.4|2579.4|310
1618855500000|2021-04-19 18:05:00|2582.4|2580.4|2581.3|2579.3|2583.1|2581.1|2580.7|2578.6|256
1618855800000|2021-04-19 18:10:00|2581.2|2579.2|2579.4|2577.4|2582.3|2579.7|2579.2|2577.2|240
1618856100000|2021-04-19 18:15:00|2579.3|2577.3|2580.2|2578.2|2581.3|2579.3|2579.3|2577.3|221
1618856400000|2021-04-19 18:20:00|2580.3|2578.3|2580.5|2578.5|2581.3|2578.9|2579|2576.7|295
1618856700000|2021-04-19 18:25:00|2580.4|2578.4|2582|2580|2582.4|2580.4|2580.3|2578.3|292
1618857000000|2021-04-19 18:30:00|2582.1|2580.1|2582.7|2580.7|2583.2|2580.8|2581.2|2579.1|260
1618857300000|2021-04-19 18:35:00|2582.8|2580.8|2581.2|2579.2|2583.1|2581.1|2580.8|2578.1|205
1618857600000|2021-04-19 18:40:00|2581.1|2579.1|2579.7|2577.7|2581.3|2579.3|2578.8|2576.8|389
1618857900000|2021-04-19 18:45:00|2579.8|2577.8|2581|2579|2581.2|2579.2|2579.3|2577.3|213
1618858200000|2021-04-19 18:50:00|2580.9|2578.9|2582.2|2580.2|2582.4|2580.4|2579.7|2577.1|213
1618858500000|2021-04-19 18:55:00|2582.1|2580.1|2584.5|2582.5|2585.5|2583.5|2581.9|2579.6|237
1618858800000|2021-04-19 19:00:00|2584.6|2582.6|2583.2|2581.2|2584.6|2582.6|2582.4|2580|240
1618859100000|2021-04-19 19:05:00|2583.1|2581.1|2582.2|2580.2|2583.2|2581.2|2581.9|2579.2|253
1618859400000|2021-04-19 19:10:00|2582.3|2580.3|2581.2|2579.2|2582.6|2580.6|2580.8|2578.1|184
1618859700000|2021-04-19 19:15:00|2581.3|2579.3|2583.5|2581.5|2584.8|2582.4|2581.3|2579.3|249
1618860000000|2021-04-19 19:20:00|2583.6|2581.6|2583.1|2581.1|2584|2582|2582.4|2579.9|215
1618860300000|2021-04-19 19:25:00|2583|2581|2582.5|2580.5|2583.7|2581.1|2581.6|2579.6|211
1618860600000|2021-04-19 19:30:00|2582.4|2580.4|2583|2581|2583.2|2581.2|2580.3|2578.3|310
1618860900000|2021-04-19 19:35:00|2583.1|2581.1|2581.6|2579.6|2584.2|2582.2|2581.1|2578.8|232
1618861200000|2021-04-19 19:40:00|2581.4|2579.4|2583.7|2581.7|2584.2|2582.2|2581.3|2579.3|211
1618861500000|2021-04-19 19:45:00|2583.6|2581.6|2582.6|2580.6|2583.8|2581.7|2582.1|2579.5|186
1618861800000|2021-04-19 19:50:00|2582.5|2580.5|2582.6|2580.6|2583.8|2581|2582|2579.7|230
1618862100000|2021-04-19 19:55:00|2582.7|2580.7|2585.9|2583.9|2586.1|2583.9|2582.3|2579.8|326
1618862400000|2021-04-19 20:00:00|2585.6|2583.6|2584.5|2582.5|2586.4|2583.6|2583.8|2581.8|210
1618862700000|2021-04-19 20:05:00|2584.4|2582.4|2584.9|2582.9|2585.3|2582.9|2584.1|2581.5|114
1618863000000|2021-04-19 20:10:00|2584.8|2582.8|2585.1|2583.1|2586.2|2583.6|2584.5|2581.7|140
1618863300000|2021-04-19 20:15:00|2585|2583|2585.5|2583.5|2586.3|2584|2583.9|2581.8|96
1618863600000|2021-04-19 20:20:00|2585.4|2583.4|2584.4|2582.4|2585.9|2583.7|2583.8|2581.2|91
1618863900000|2021-04-19 20:25:00|2584.3|2582.3|2584.6|2582.6|2585.4|2582.7|2583.8|2581.1|104
1618864200000|2021-04-19 20:30:00|2584.7|2582.7|2584.6|2581.1|2585.8|2583|2583.5|2580.7|138
1618864500000|2021-04-19 20:35:00|2584.4|2580.9|2584|2580.5|2585.2|2581.8|2583.4|2580.4|110
1618864800000|2021-04-19 20:40:00|2583.1|2581.1|2582.4|2580.4|2584.9|2581.4|2582.4|2580|148
1618865100000|2021-04-19 20:45:00|2582.5|2580.5|2583.6|2580.1|2584|2581.1|2581.2|2577.7|153
1618865400000|2021-04-19 20:50:00|2583.7|2580.2|2584.2|2580.7|2584.4|2581.4|2582.3|2578.8|133
1618865700000|2021-04-19 20:55:00|2584.4|2580.9|2584.2|2580.7|2584.8|2581.7|2582.8|2579.3|183
1618869600000|2021-04-19 22:00:00|2583.8|2580.3|2583.9|2580.4|2584.8|2581.3|2583|2579.5|121
1618869900000|2021-04-19 22:05:00|2584.1|2580.6|2582.7|2579.2|2584.5|2581|2581.8|2578.9|133
1618870200000|2021-04-19 22:10:00|2582.5|2579|2582.5|2579|2583.6|2580.1|2582.1|2577.4|95
1618870500000|2021-04-19 22:15:00|2582.6|2579.1|2582.6|2579.1|2583.6|2580.1|2581.3|2578.3|104
1618870800000|2021-04-19 22:20:00|2582.5|2579|2583.6|2580.1|2584.4|2580.9|2581.9|2577.9|110
1618871100000|2021-04-19 22:25:00|2583.5|2580|2582.8|2579.3|2584.5|2581|2582.7|2579.2|86
1618871400000|2021-04-19 22:30:00|2582.7|2579.2|2583.6|2580.1|2584.8|2581.3|2582.7|2578.6|105
1618871700000|2021-04-19 22:35:00|2583.5|2580|2582.5|2579|2583.7|2580.8|2581.6|2578.5|78
1618872000000|2021-04-19 22:40:00|2582.6|2579.1|2583.4|2579.9|2583.8|2580.6|2582|2578.9|75
1618872300000|2021-04-19 22:45:00|2583.5|2580|2583.5|2580|2584|2580.8|2582.8|2579.6|90
1618872600000|2021-04-19 22:50:00|2583.7|2580.2|2583.6|2580.1|2584.6|2581.1|2582.3|2579.7|108
1618872900000|2021-04-19 22:55:00|2583.7|2580.2|2584.3|2580.8|2584.5|2581.7|2582.6|2579.7|86
1618873200000|2021-04-19 23:00:00|2584.2|2580.7|2583|2579.5|2584.4|2580.9|2581.2|2578.3|97
1618873500000|2021-04-19 23:05:00|2582.1|2580.1|2581.8|2579.8|2582.8|2580.3|2581.4|2578.6|65
1618873800000|2021-04-19 23:10:00|2582.7|2579.2|2583.6|2580.1|2583.6|2580.8|2581.4|2578.7|89
1618874100000|2021-04-19 23:15:00|2583.7|2580.2|2581.2|2579.2|2583.7|2580.2|2581.2|2578|89
1618874400000|2021-04-19 23:20:00|2582.1|2578.6|2581|2577.5|2582.8|2579.8|2580.1|2577.4|95
1618874700000|2021-04-19 23:25:00|2580.2|2578.2|2582.3|2578.8|2582.9|2579.7|2580|2577.2|110
1618875000000|2021-04-19 23:30:00|2582.2|2578.7|2583.3|2579.8|2584.3|2581.4|2582.1|2578.6|126
1618875300000|2021-04-19 23:35:00|2583.2|2579.7|2583.9|2580.4|2584.2|2581.3|2582.3|2579.5|76
1618875600000|2021-04-19 23:40:00|2584|2580.5|2584.9|2581.4|2585.2|2582.4|2583.2|2580|157
1618875900000|2021-04-19 23:45:00|2584.8|2581.3|2586.4|2582.9|2586.4|2583.6|2584.3|2580.9|130
1618876200000|2021-04-19 23:50:00|2586.3|2582.8|2586.7|2583.2|2586.8|2583.3|2584.1|2581.1|130
1618876500000|2021-04-19 23:55:00|2586.8|2583.3|2586.7|2583.2|2588|2584.8|2585.8|2582.9|204
1618876800000|2021-04-20 00:00:00|2587|2583.5|2586.5|2584.5|2588.7|2585.2|2585.7|2582.3|186
1618877100000|2021-04-20 00:05:00|2587.3|2583.8|2586.8|2583.3|2588.4|2585.4|2586.2|2582.9|205
1618877400000|2021-04-20 00:10:00|2587.1|2583.6|2588.1|2584.6|2588.3|2585.4|2585.8|2583.2|158
1618877700000|2021-04-20 00:15:00|2587.3|2585.3|2587.1|2583.6|2588.3|2585.3|2585.7|2583|198
1618878000000|2021-04-20 00:20:00|2587.2|2583.7|2586.7|2583.2|2587.7|2584.9|2585.3|2582.5|196
1618878300000|2021-04-20 00:25:00|2586.8|2583.3|2586.4|2582.9|2587.3|2584.4|2585.3|2582.1|168
1618878600000|2021-04-20 00:30:00|2586.6|2583.1|2586|2582.5|2587.1|2583.9|2584.3|2581.5|241
1618878900000|2021-04-20 00:35:00|2585.8|2582.3|2586.2|2582.7|2586.5|2583|2584.6|2581.6|201
1618879200000|2021-04-20 00:40:00|2586.3|2582.8|2584.2|2580.7|2586.3|2582.8|2583.1|2580.3|195
1618879500000|2021-04-20 00:45:00|2584.3|2580.8|2583.7|2580.2|2584.5|2581.1|2582.2|2579.6|160
1618879800000|2021-04-20 00:50:00|2583.9|2580.4|2582.1|2578.6|2584.3|2581.2|2580.4|2577.5|258
1618880100000|2021-04-20 00:55:00|2582.3|2578.8|2581.4|2579.4|2583.6|2580.4|2581.4|2578.1|230
1618880400000|2021-04-20 01:00:00|2581.5|2579.5|2576.2|2572.7|2582.6|2579.5|2575.4|2572|807
1618880700000|2021-04-20 01:05:00|2576.7|2573.2|2580.5|2577|2582|2578.6|2576.4|2572.9|558
1618881000000|2021-04-20 01:10:00|2580.2|2576.7|2581.6|2578.1|2582.9|2580.5|2579.2|2576.1|423
1618881300000|2021-04-20 01:15:00|2581.2|2577.7|2581.6|2578.1|2583.7|2580.8|2579.8|2577.5|357
1618881600000|2021-04-20 01:20:00|2581.7|2578.2|2579.7|2576.2|2582|2578.9|2577.2|2574.6|409
1618881900000|2021-04-20 01:25:00|2579.6|2576.1|2581.2|2577.7|2581.8|2578.9|2577.4|2574.7|289
1618882200000|2021-04-20 01:30:00|2580.4|2578.4|2585.6|2582.1|2590.6|2587.3|2579.9|2577.4|583
1618882500000|2021-04-20 01:35:00|2584.8|2582.8|2579.6|2576.1|2586.1|2583|2578.8|2575.6|583
1618882800000|2021-04-20 01:40:00|2579.5|2576|2580.4|2576.9|2581.1|2577.6|2577.9|2574.9|436
1618883100000|2021-04-20 01:45:00|2580.2|2576.7|2583.3|2579.8|2585.1|2581.6|2579.2|2575.9|552
1618883400000|2021-04-20 01:50:00|2583.4|2579.9|2583.4|2579.9|2585.1|2581.9|2579.9|2577.2|464
1618883700000|2021-04-20 01:55:00|2583.5|2580|2587.1|2583.6|2587.2|2583.7|2582.8|2579.4|572
1618884000000|2021-04-20 02:00:00|2587.2|2583.7|2585.7|2582.2|2587.2|2583.7|2583.6|2581|544
1618884300000|2021-04-20 02:05:00|2585.8|2582.3|2581.6|2579.6|2586.1|2582.6|2581.6|2578.4|460
1618884600000|2021-04-20 02:10:00|2582.2|2578.7|2581.1|2577.6|2582.6|2579.5|2579.5|2576|489
1618884900000|2021-04-20 02:15:00|2581|2577.5|2583.2|2579.7|2584.1|2580.8|2580.9|2577.4|336
1618885200000|2021-04-20 02:20:00|2583.1|2579.6|2585.5|2582|2586|2582.5|2582.9|2579.4|301
1618885500000|2021-04-20 02:25:00|2585.6|2582.1|2585.9|2582.4|2586.5|2583|2584.9|2581.4|248
1618885800000|2021-04-20 02:30:00|2585.8|2582.3|2578.7|2575.2|2586.6|2583.1|2577.7|2574.2|519
1618886100000|2021-04-20 02:35:00|2578.8|2575.3|2579|2575.5|2580.1|2576.6|2576.3|2572.8|561
1618886400000|2021-04-20 02:40:00|2579.1|2575.6|2578.9|2575.4|2579.8|2576.3|2575|2571.5|502
1618886700000|2021-04-20 02:45:00|2578.7|2575.2|2580.6|2577.1|2581.2|2577.7|2577.9|2574.4|419
1618887000000|2021-04-20 02:50:00|2580.3|2576.8|2581.4|2577.9|2581.7|2578.2|2579.6|2576.1|331
1618887300000|2021-04-20 02:55:00|2581|2577.5|2582.7|2579.2|2583.4|2579.9|2580.7|2577.2|314
1618887600000|2021-04-20 03:00:00|2582.6|2579.1|2586.1|2582.6|2586.4|2582.9|2581.2|2577.7|463
1618887900000|2021-04-20 03:05:00|2586.2|2582.7|2591.5|2588|2591.6|2588.1|2586.2|2582.7|559
1618888200000|2021-04-20 03:10:00|2591.6|2588.1|2599.2|2595.7|2599.5|2596.5|2591.4|2587.9|778
1618888500000|2021-04-20 03:15:00|2599.3|2595.8|2600.3|2596.8|2604.1|2600.6|2598.6|2595.1|636
1618888800000|2021-04-20 03:20:00|2600.2|2596.7|2600.4|2596.9|2602.3|2598.8|2598.4|2595.2|549
1618889100000|2021-04-20 03:25:00|2600.5|2597|2602.6|2599.1|2603.9|2600.4|2600.1|2597|578
1618889400000|2021-04-20 03:30:00|2602.2|2598.7|2599.1|2595.6|2602.7|2599.2|2598.7|2595.2|375
1618889700000|2021-04-20 03:35:00|2598.7|2595.2|2596.9|2593.4|2599.8|2596.3|2596.2|2592.7|338
1618890000000|2021-04-20 03:40:00|2597|2593.5|2597.9|2594.4|2598.3|2594.8|2596.8|2593.3|296
1618890300000|2021-04-20 03:45:00|2598|2594.5|2598.2|2594.7|2598.6|2595.1|2596.5|2593|213
1618890600000|2021-04-20 03:50:00|2598.1|2594.6|2598|2594.5|2598.8|2595.3|2597.5|2594|266
1618890900000|2021-04-20 03:55:00|2598.1|2594.6|2596.9|2593.4|2598.7|2595.2|2596.3|2592.8|236
1618891200000|2021-04-20 04:00:00|2597|2593.5|2595.5|2592|2597.1|2593.6|2593.8|2590.3|276
1618891500000|2021-04-20 04:05:00|2595.4|2591.9|2595.9|2592.4|2596.3|2592.8|2594.4|2590.9|230
1618891800000|2021-04-20 04:10:00|2596.2|2592.7|2595.6|2592.1|2596.2|2592.7|2595.1|2591.6|214
1618892100000|2021-04-20 04:15:00|2595.5|2592|2597.6|2594.1|2597.6|2594.1|2595.1|2591.6|198
1618892400000|2021-04-20 04:20:00|2597.5|2594|2597|2593.5|2597.5|2594.1|2596.1|2592.6|160
1618892700000|2021-04-20 04:25:00|2597.1|2593.6|2597.3|2593.8|2597.6|2594.5|2596.2|2592.7|188
1618893000000|2021-04-20 04:30:00|2597.2|2593.7|2597.5|2594|2597.6|2594.1|2596.5|2593|186
1618893300000|2021-04-20 04:35:00|2597.6|2594.1|2598|2594.5|2598.6|2595.1|2597.2|2593.7|145
1618893600000|2021-04-20 04:40:00|2597.9|2594.4|2598.5|2595|2598.9|2595.4|2597.7|2594.2|162
1618893900000|2021-04-20 04:45:00|2598.6|2595.1|2596|2592.5|2598.8|2595.3|2595.7|2592.2|224
1618894200000|2021-04-20 04:50:00|2595.9|2592.4|2597.4|2593.9|2597.8|2594.3|2595.9|2592.4|196
1618894500000|2021-04-20 04:55:00|2597|2593.5|2597|2593.5|2598|2594.5|2596.7|2593.2|230
1618894800000|2021-04-20 05:00:00|2596.7|2593.2|2595.6|2592.1|2598.1|2594.6|2595|2591.5|320
1618895100000|2021-04-20 05:05:00|2595.7|2592.2|2594.6|2591.1|2597.1|2593.6|2594.5|2591|245
1618895400000|2021-04-20 05:10:00|2594.5|2591|2594.4|2590.9|2595.4|2591.9|2594.3|2590.8|288
1618895700000|2021-04-20 05:15:00|2594.5|2591|2594.4|2590.9|2595.5|2592|2593.6|2590.1|208
1618896000000|2021-04-20 05:20:00|2594.5|2591|2593.4|2589.9|2596|2592.5|2593.3|2589.8|264
1618896300000|2021-04-20 05:25:00|2593.5|2590|2589.1|2585.6|2593.8|2590.3|2588.1|2584.9|529
1618896600000|2021-04-20 05:30:00|2589.4|2585.9|2596.6|2593.1|2597.9|2594.4|2587.3|2583.8|827
1618896900000|2021-04-20 05:35:00|2596.3|2592.8|2590.8|2587.3|2596.8|2593.3|2589.5|2586.6|533
1618897200000|2021-04-20 05:40:00|2590.9|2587.4|2592.7|2589.2|2592.9|2589.4|2589.1|2585.6|543
1618897500000|2021-04-20 05:45:00|2593|2589.5|2594.8|2591.3|2596.7|2593.2|2592.7|2589.2|481
1618897800000|2021-04-20 05:50:00|2594.7|2591.2|2596.3|2592.8|2598.5|2595.4|2594|2590.9|524
1618898100000|2021-04-20 05:55:00|2596.1|2592.6|2597.7|2594.2|2598.1|2594.6|2595.4|2591.9|436
1618898400000|2021-04-20 06:00:00|2597.4|2593.9|2595.3|2591.8|2598.6|2595.1|2593.4|2589.9|676
1618898700000|2021-04-20 06:05:00|2595.4|2591.9|2595.1|2591.6|2596.2|2593.3|2593.4|2590.2|612
1618899000000|2021-04-20 06:10:00|2595.3|2591.8|2600.4|2596.9|2601.3|2597.8|2595.1|2591.6|667
1618899300000|2021-04-20 06:15:00|2600.3|2596.8|2596.7|2593.2|2603.9|2600.4|2595.3|2591.8|730
1618899600000|2021-04-20 06:20:00|2596.6|2593.1|2593.3|2589.8|2597.4|2593.9|2593.2|2589.7|478
1618899900000|2021-04-20 06:25:00|2593.1|2589.6|2592.8|2589.3|2595.4|2591.9|2592.6|2589.2|547
1618900200000|2021-04-20 06:30:00|2592.9|2589.4|2592.6|2589.1|2593.1|2589.6|2589.8|2586.3|615
1618900500000|2021-04-20 06:35:00|2592.4|2588.9|2591|2587.5|2592.4|2589|2589.7|2586.2|559
1618900800000|2021-04-20 06:40:00|2591.1|2587.6|2592.8|2589.3|2593|2589.5|2589.4|2586.1|629
1618901100000|2021-04-20 06:45:00|2593|2589.5|2594.6|2591.1|2595.8|2592.4|2592.8|2589.3|657
1618901400000|2021-04-20 06:50:00|2594.5|2591|2593.7|2590.2|2596.1|2592.6|2592.3|2589.2|585
1618901700000|2021-04-20 06:55:00|2594.1|2590.6|2595.7|2592.2|2596.4|2592.9|2593.1|2589.6|576
1618902000000|2021-04-20 07:00:00|2595.6|2592.1|2595.9|2592.4|2596.6|2593.1|2594.1|2590.7|501
1618902300000|2021-04-20 07:05:00|2595.8|2592.3|2592.8|2589.3|2596.5|2593.2|2591.8|2588.3|497
1618902600000|2021-04-20 07:10:00|2592.9|2589.4|2591.7|2588.2|2593.4|2589.9|2590.5|2587|440
1618902900000|2021-04-20 07:15:00|2591.6|2588.1|2592|2588.5|2593.9|2590.9|2590.6|2587.4|436
1618903200000|2021-04-20 07:20:00|2591.9|2588.4|2594.4|2590.9|2594.4|2590.9|2591.9|2588.4|388
1618903500000|2021-04-20 07:25:00|2594.2|2590.7|2593.4|2589.9|2595.4|2591.9|2593|2589.8|359
1618903800000|2021-04-20 07:30:00|2593.5|2590|2598.9|2595.4|2599|2595.5|2593.2|2589.9|385
1618904100000|2021-04-20 07:35:00|2599|2595.5|2603.4|2601.4|2606.6|2604|2598.4|2594.9|583
1618904400000|2021-04-20 07:40:00|2603.5|2601.5|2605.4|2603.4|2606.7|2604.7|2603.4|2600.9|687
1618904700000|2021-04-20 07:45:00|2605.5|2603.5|2605.3|2601.8|2607.6|2604.8|2603.8|2601.1|521
1618905000000|2021-04-20 07:50:00|2605.2|2601.7|2606.1|2602.6|2606.2|2603.6|2603.8|2600.8|293
1618905300000|2021-04-20 07:55:00|2605.7|2602.2|2601.3|2599.3|2605.7|2602.9|2601.1|2597.9|348
1618905600000|2021-04-20 08:00:00|2601.4|2599.4|2599|2595.5|2601.8|2599.4|2598|2594.5|470
1618905900000|2021-04-20 08:05:00|2598.9|2595.4|2594.2|2590.7|2599.1|2596|2592.3|2589.3|601
1618906200000|2021-04-20 08:10:00|2594.3|2590.8|2592.3|2588.8|2594.4|2590.9|2591.4|2588.5|510
1618906500000|2021-04-20 08:15:00|2592.2|2588.7|2591.3|2589.3|2593.5|2590.4|2590.8|2588.1|386
1618906800000|2021-04-20 08:20:00|2591.4|2589.4|2594.9|2591.4|2595.6|2592.1|2590.1|2586.6|386
1618907100000|2021-04-20 08:25:00|2595|2591.5|2588.2|2584.7|2595.3|2591.8|2585|2582|637
1618907400000|2021-04-20 08:30:00|2588.1|2584.6|2587.9|2585.9|2588.9|2586|2584.2|2581.9|685
1618907700000|2021-04-20 08:35:00|2588|2586|2584.2|2582.2|2589.2|2586.9|2583.9|2581|641
1618908000000|2021-04-20 08:40:00|2584.3|2582.3|2586.9|2584.9|2588.4|2585.6|2584.3|2581.4|605
1618908300000|2021-04-20 08:45:00|2587|2585|2588.8|2586.8|2590.1|2587.5|2587|2584.3|499
1618908600000|2021-04-20 08:50:00|2588.9|2586.9|2587|2585|2589.6|2587.1|2586.6|2583.7|466
1618908900000|2021-04-20 08:55:00|2586.9|2584.9|2585.9|2583.9|2587.5|2585|2584.6|2581.8|477
1618909200000|2021-04-20 09:00:00|2585.8|2583.8|2585.8|2583.8|2587|2584.7|2585|2583|336
1618909500000|2021-04-20 09:05:00|2585.5|2583.5|2583.6|2580.1|2586.6|2584.1|2582|2579.4|448
1618909800000|2021-04-20 09:10:00|2582.9|2580.9|2584.9|2582.9|2586.3|2583.7|2582.6|2580.6|351
1618910100000|2021-04-20 09:15:00|2585|2583|2580|2578|2585.1|2583.1|2579.9|2577.9|459
1618910400000|2021-04-20 09:20:00|2579.9|2577.9|2578.7|2576.7|2583.6|2581|2578.7|2576|425
1618910700000|2021-04-20 09:25:00|2578.9|2576.9|2580.8|2577.3|2581|2578.2|2576.4|2574.3|597
1618911000000|2021-04-20 09:30:00|2580.7|2577.2|2573.5|2571.5|2581.6|2578.1|2572.6|2570.6|802
1618911300000|2021-04-20 09:35:00|2573.4|2571.4|2574|2572|2574.2|2572.2|2570.1|2568.1|833
1618911600000|2021-04-20 09:40:00|2573.9|2571.9|2574.6|2572.6|2576.3|2574.3|2572.2|2569.7|648
1618911900000|2021-04-20 09:45:00|2574.7|2572.7|2578.5|2575|2578.8|2575.3|2573|2570.1|671
1618912200000|2021-04-20 09:50:00|2578.4|2574.9|2581.8|2579.8|2583.6|2581.2|2577.2|2574.6|537
1618912500000|2021-04-20 09:55:00|2582|2580|2590.6|2587.1|2591.5|2589.1|2582|2580|566
1618912800000|2021-04-20 10:00:00|2590.5|2587|2587.3|2583.8|2591.3|2589.1|2586.5|2583.8|579
1618913100000|2021-04-20 10:05:00|2587.2|2583.7|2586|2584|2588.3|2585.6|2584.5|2582.2|469
1618913400000|2021-04-20 10:10:00|2586.2|2584.2|2586.1|2584.1|2587.3|2584.8|2584|2581.6|488
1618913700000|2021-04-20 10:15:00|2586.3|2584.3|2589.4|2587.4|2590.4|2588.3|2586.2|2584.2|612
1618914000000|2021-04-20 10:20:00|2589.2|2587.2|2588|2584.5|2590.4|2588.4|2587.1|2584.4|569
1618914300000|2021-04-20 10:25:00|2587.1|2585.1|2589.8|2586.3|2589.9|2587.3|2586.2|2583.6|426
1618914600000|2021-04-20 10:30:00|2589.9|2586.4|2585.8|2583.8|2589.9|2587.5|2585.2|2582.6|459
1618914900000|2021-04-20 10:35:00|2585.7|2583.7|2589|2585.5|2592.1|2589.2|2585.7|2583.7|495
1618915200000|2021-04-20 10:40:00|2588.8|2585.3|2588.4|2586.4|2590.3|2587.7|2586.6|2583.4|536
1618915500000|2021-04-20 10:45:00|2588.5|2586.5|2590.9|2587.4|2592.8|2589.9|2588.5|2585.9|549
1618915800000|2021-04-20 10:50:00|2591|2587.5|2589.1|2587.1|2591.3|2588.8|2588.6|2585.9|531
1618916100000|2021-04-20 10:55:00|2589|2587|2590.8|2588.8|2592.1|2589.4|2588.8|2586.4|509
1618916400000|2021-04-20 11:00:00|2590.5|2588.5|2592.3|2588.8|2592.7|2589.9|2588.5|2586|718
1618916700000|2021-04-20 11:05:00|2592.4|2588.9|2593.9|2591.9|2595|2592.5|2591.9|2588.8|648
1618917000000|2021-04-20 11:10:00|2594|2592|2591.3|2589.3|2594|2592|2591.1|2589.1|416
1618917300000|2021-04-20 11:15:00|2591.2|2589.2|2594.6|2591.1|2595.5|2593.5|2591.2|2588.6|485
1618917600000|2021-04-20 11:20:00|2594.8|2591.3|2595.1|2591.6|2597|2593.6|2593.5|2590.3|608
1618917900000|2021-04-20 11:25:00|2595.2|2591.7|2595.6|2592.1|2597|2594.1|2594.2|2590.8|528
1618918200000|2021-04-20 11:30:00|2595.7|2592.2|2597.1|2595.1|2597.9|2595.3|2594.3|2591.3|508
1618918500000|2021-04-20 11:35:00|2597|2595|2596.8|2593.3|2599.1|2597.1|2596.3|2592.8|422
1618918800000|2021-04-20 11:40:00|2596.9|2593.4|2598.2|2596.2|2599.4|2596.4|2596.5|2593.3|405
1618919100000|2021-04-20 11:45:00|2598.5|2596.5|2599.7|2597.7|2601.4|2598.8|2597.7|2594.5|457
1618919400000|2021-04-20 11:50:00|2599.8|2597.8|2598.4|2596.4|2600.9|2598.1|2597.7|2594.8|311
1618919700000|2021-04-20 11:55:00|2598.6|2596.6|2595.2|2593.2|2600.4|2597.7|2594.8|2592.5|480
1618920000000|2021-04-20 12:00:00|2595.1|2593.1|2592.9|2590.9|2595.7|2593.7|2591.2|2588.5|692
1618920300000|2021-04-20 12:05:00|2592.8|2590.8|2591.6|2589.6|2594|2591|2590.9|2588.3|432
1618920600000|2021-04-20 12:10:00|2591.7|2589.7|2588.4|2586.4|2592.1|2590.1|2587.7|2585.7|495
1618920900000|2021-04-20 12:15:00|2588.3|2586.3|2592.7|2590.7|2593.7|2591.7|2588.2|2586.2|442
1618921200000|2021-04-20 12:20:00|2592.8|2590.8|2591|2589|2595.6|2593.6|2590.1|2588.1|563
1618921500000|2021-04-20 12:25:00|2591.1|2589.1|2593.9|2591.9|2594.8|2592.8|2591.1|2589.1|357
1618921800000|2021-04-20 12:30:00|2593.8|2591.8|2586.4|2584.4|2593.9|2591.9|2585.5|2583.5|700
1618922100000|2021-04-20 12:35:00|2586.5|2584.5|2584.6|2582.6|2588.3|2586.3|2584|2582|591
1618922400000|2021-04-20 12:40:00|2584.8|2582.8|2585.1|2583.1|2585.7|2583.7|2582|2580|655
1618922700000|2021-04-20 12:45:00|2585.2|2583.2|2588|2586|2588.2|2586.2|2584.9|2582.9|592
1618923000000|2021-04-20 12:50:00|2588.5|2586.5|2588.6|2586.6|2590.5|2588.5|2587.4|2585.4|546
1618923300000|2021-04-20 12:55:00|2588.3|2586.3|2588.6|2586.6|2589.9|2587.9|2586.9|2584.9|520
1618923600000|2021-04-20 13:00:00|2588.8|2586.8|2578.5|2576.5|2588.9|2586.9|2578.2|2576.2|1006
1618923900000|2021-04-20 13:05:00|2578.4|2576.4|2583.8|2581.8|2583.9|2581.9|2575.7|2573.7|727
1618924200000|2021-04-20 13:10:00|2583.9|2581.9|2582.2|2580.2|2585.1|2583.1|2581.7|2579.7|511
1618924500000|2021-04-20 13:15:00|2582.1|2580.1|2580|2578|2582.2|2580.2|2577.8|2575.8|465
1618924800000|2021-04-20 13:20:00|2580.1|2578.1|2579.5|2577.5|2580.4|2578.4|2577|2575|690
1618925100000|2021-04-20 13:25:00|2579.6|2577.6|2578|2576|2582.4|2580.4|2575.9|2573.9|505
1618925400000|2021-04-20 13:30:00|2578.4|2576.4|2581|2579|2585.6|2583.2|2578.3|2576.3|685
1618925700000|2021-04-20 13:35:00|2580.8|2578.8|2586.7|2584.7|2589.2|2586.7|2579.8|2577.8|646
1618926000000|2021-04-20 13:40:00|2587|2585|2589.3|2587.3|2590.3|2588.2|2586.1|2583.8|565
1618926300000|2021-04-20 13:45:00|2589.2|2587.2|2591.1|2589.1|2591.6|2589.6|2588|2586|534
1618926600000|2021-04-20 13:50:00|2591.2|2589.2|2594.9|2592.9|2596.3|2594.3|2590.9|2588.2|549
1618926900000|2021-04-20 13:55:00|2595|2593|2600.2|2598.2|2600.3|2598.3|2593.9|2591.9|603
1618927200000|2021-04-20 14:00:00|2599.9|2597.9|2604.8|2602.8|2611.1|2608.2|2599.4|2597.4|1184
1618927500000|2021-04-20 14:05:00|2604.9|2602.9|2606.7|2604.7|2610.8|2608|2604.6|2602.3|997
1618927800000|2021-04-20 14:10:00|2606.6|2604.6|2604.7|2602.7|2609.3|2607.3|2604.4|2602.4|775
1618928100000|2021-04-20 14:15:00|2604.6|2602.6|2608.8|2606.8|2609.9|2607.9|2603.9|2601.9|649
1618928400000|2021-04-20 14:20:00|2608.9|2606.9|2603.2|2601.2|2608.9|2606.9|2602.6|2600.6|730
1618928700000|2021-04-20 14:25:00|2603.1|2601.1|2607.4|2605.4|2609.4|2607.3|2602.8|2600.8|683
1618929000000|2021-04-20 14:30:00|2607.3|2605.3|2604.4|2602.4|2610.2|2608.2|2604.4|2602|706
1618929300000|2021-04-20 14:35:00|2604.5|2602.5|2603.1|2601.1|2606.8|2604.8|2602.6|2600.6|704
1618929600000|2021-04-20 14:40:00|2603.2|2601.2|2598.4|2596.4|2603.2|2601.2|2597.6|2595.6|646
1618929900000|2021-04-20 14:45:00|2598.3|2596.3|2595.9|2593.9|2599.2|2597.2|2593.4|2591.4|826
1618930200000|2021-04-20 14:50:00|2595.8|2593.8|2588.6|2586.6|2598.1|2596.1|2587|2584.4|917
1618930500000|2021-04-20 14:55:00|2588.7|2586.7|2592.3|2590.3|2595.6|2593.6|2588.2|2586.2|827
1618930800000|2021-04-20 15:00:00|2592.4|2590.4|2591.5|2589.5|2593.1|2590.6|2585.5|2583.5|835
1618931100000|2021-04-20 15:05:00|2591.6|2589.6|2591.8|2589.8|2592|2590|2586.6|2584.6|836
1618931400000|2021-04-20 15:10:00|2591.9|2589.9|2592.3|2590.3|2593.2|2591.2|2590.3|2588|579
1618931700000|2021-04-20 15:15:00|2592.2|2590.2|2587.2|2585.2|2592.4|2590.4|2587|2585|705
1618932000000|2021-04-20 15:20:00|2587.1|2585.1|2581|2579|2588.6|2586.6|2580.7|2578.7|835
1618932300000|2021-04-20 15:25:00|2580.8|2578.8|2582.6|2580.6|2583.4|2581.4|2580.2|2577.7|733
1618932600000|2021-04-20 15:30:00|2582.5|2580.5|2584.1|2582.1|2586.2|2583.4|2580.5|2578.5|731
1618932900000|2021-04-20 15:35:00|2584.3|2582.3|2586.7|2584.7|2587.7|2584.9|2583.3|2580.6|816
1618933200000|2021-04-20 15:40:00|2586.8|2584.8|2592.9|2590.9|2595.6|2592.9|2586.1|2583.6|811
1618933500000|2021-04-20 15:45:00|2592.7|2590.7|2593|2591|2596.5|2593.7|2592.7|2590.1|709
1618933800000|2021-04-20 15:50:00|2593.1|2591.1|2592.6|2590.6|2594|2591.6|2590.8|2588.1|667
1618934100000|2021-04-20 15:55:00|2592.4|2590.4|2593|2591|2595.6|2592.9|2591.6|2589.4|544
1618934400000|2021-04-20 16:00:00|2593.5|2591.5|2592|2590|2595.4|2592.9|2590.9|2588.9|529
1618934700000|2021-04-20 16:05:00|2591.9|2589.9|2593.2|2591.2|2593.7|2591.7|2590.9|2588.9|385
1618935000000|2021-04-20 16:10:00|2593.4|2591.4|2594.8|2592.8|2595.1|2593.1|2592.5|2590.5|322
1618935300000|2021-04-20 16:15:00|2594.6|2592.6|2592.8|2590.8|2596.2|2594.2|2592.1|2590.1|444
1618935600000|2021-04-20 16:20:00|2592.7|2590.7|2595.8|2593.8|2596.2|2594.2|2592.7|2590.7|413
1618935900000|2021-04-20 16:25:00|2595.9|2593.9|2594.3|2592.3|2596.2|2594.2|2593.4|2591.4|398
1618936200000|2021-04-20 16:30:00|2594.5|2592.5|2592.7|2590.7|2595.4|2593.4|2592.5|2590.3|435
1618936500000|2021-04-20 16:35:00|2592.8|2590.8|2591.4|2589.4|2593.7|2591.4|2591.1|2589.1|362
1618936800000|2021-04-20 16:40:00|2591.6|2589.6|2589.3|2587.3|2592|2590|2588.8|2586.3|363
1618937100000|2021-04-20 16:45:00|2589.4|2587.4|2587.2|2585.2|2590|2588|2586.8|2584.8|226
1618937400000|2021-04-20 16:50:00|2587.1|2585.1|2586.2|2584.2|2589.8|2587.8|2586.1|2584.1|342
1618937700000|2021-04-20 16:55:00|2586.1|2584.1|2587.7|2585.7|2588.4|2585.7|2586|2584|349
1618938000000|2021-04-20 17:00:00|2587.4|2585.4|2586.9|2584.9|2590.2|2588.2|2586.2|2584.2|314
1618938300000|2021-04-20 17:05:00|2587|2585|2588.8|2586.8|2589|2587|2586.6|2584.6|234
1618938600000|2021-04-20 17:10:00|2588.9|2586.9|2589.6|2587.6|2589.9|2587.9|2585.7|2583|277
1618938900000|2021-04-20 17:15:00|2589.7|2587.7|2585.5|2583.5|2590.3|2588.3|2585.5|2583.5|263
1618939200000|2021-04-20 17:20:00|2585.6|2583.6|2580.7|2578.7|2585.7|2583.7|2579.6|2577.6|428
1618939500000|2021-04-20 17:25:00|2580.3|2578.3|2577.6|2575.6|2581.2|2579.2|2576.6|2574.6|429
1618939800000|2021-04-20 17:30:00|2577.7|2575.7|2580.1|2578.1|2580.1|2578.1|2577.4|2575.4|393
1618940100000|2021-04-20 17:35:00|2580|2578|2580.2|2578.2|2581.7|2578.7|2579.2|2576.7|292
1618940400000|2021-04-20 17:40:00|2580.3|2578.3|2580.3|2578.3|2582.2|2580.2|2579.1|2576.5|277
1618940700000|2021-04-20 17:45:00|2580.5|2578.5|2581.7|2579.7|2582.5|2580.5|2580.3|2578.2|276
1618941000000|2021-04-20 17:50:00|2581.6|2579.6|2580.6|2578.6|2582|2580|2580.3|2578.3|237
1618941300000|2021-04-20 17:55:00|2580.5|2578.5|2580.9|2578.9|2581.5|2579.5|2579.6|2577.6|268
1618941600000|2021-04-20 18:00:00|2580.8|2578.8|2583.7|2581.7|2584.2|2582.2|2580.7|2578.4|223
1618941900000|2021-04-20 18:05:00|2584|2582|2585.2|2583.2|2585.8|2583.8|2582.6|2580.3|276
1618942200000|2021-04-20 18:10:00|2585.3|2583.3|2583.9|2581.9|2585.3|2583.3|2583.5|2580.9|313
1618942500000|2021-04-20 18:15:00|2583.8|2581.8|2584.4|2582.4|2585.2|2583.2|2582.8|2580.8|264
1618942800000|2021-04-20 18:20:00|2584.3|2582.3|2583.2|2581.2|2585.1|2583.1|2583.1|2580.6|238
1618943100000|2021-04-20 18:25:00|2583.1|2581.1|2581.8|2579.8|2583.6|2581.3|2580.9|2578.2|425
1618943400000|2021-04-20 18:30:00|2582.7|2579.2|2581.1|2579.1|2583.1|2580.3|2580.3|2577.7|332
1618943700000|2021-04-20 18:35:00|2581|2579|2581.5|2579.5|2582.2|2579.6|2580.7|2578.2|218
1618944000000|2021-04-20 18:40:00|2581.2|2579.2|2582.4|2580.4|2582.4|2580.4|2580.4|2578.4|269
1618944300000|2021-04-20 18:45:00|2582.2|2580.2|2583.4|2581.4|2583.7|2581.7|2581.2|2579.2|277
1618944600000|2021-04-20 18:50:00|2583.3|2581.3|2582.1|2580.1|2585.1|2582.6|2581.7|2579.7|308
1618944900000|2021-04-20 18:55:00|2582|2580|2582.4|2580.4|2583.4|2581.4|2581.2|2579.2|371
1618945200000|2021-04-20 19:00:00|2582.2|2580.2|2584.9|2582.9|2586|2583.5|2582|2580|432
1618945500000|2021-04-20 19:05:00|2585|2583|2584.6|2582.6|2585.4|2583.4|2583.8|2581.8|262
1618945800000|2021-04-20 19:10:00|2584.5|2582.5|2586.7|2584.7|2587.6|2585.6|2583.9|2581.9|203
1618946100000|2021-04-20 19:15:00|2586.8|2584.8|2584.1|2582.1|2587.3|2585.3|2583.3|2581.3|289
1618946400000|2021-04-20 19:20:00|2584|2582|2583.7|2581.7|2585|2582.8|2583|2580.6|236
1618946700000|2021-04-20 19:25:00|2583.5|2581.5|2582.8|2580.8|2584.3|2582|2582.3|2580.3|183
1618947000000|2021-04-20 19:30:00|2583|2581|2583.2|2581.2|2584|2581.8|2582.3|2580.3|156
1618947300000|2021-04-20 19:35:00|2583.3|2581.3|2582.5|2580.5|2583.5|2581.5|2581.6|2579|169
1618947600000|2021-04-20 19:40:00|2582.6|2580.6|2584.6|2582.6|2585.1|2583.1|2582.6|2580.6|160
1618947900000|2021-04-20 19:45:00|2584.7|2582.7|2584.3|2582.3|2585.5|2583.1|2583.9|2581.4|147
1618948200000|2021-04-20 19:50:00|2584.4|2582.4|2585.3|2583.3|2586.2|2583.7|2583.6|2580.6|223
1618948500000|2021-04-20 19:55:00|2585.6|2583.6|2582.8|2580.8|2585.7|2583.7|2582.3|2579.7|233
1618948800000|2021-04-20 20:00:00|2583.2|2581.2|2582.7|2580.7|2584.1|2581.4|2581.3|2578.7|208
1618949100000|2021-04-20 20:05:00|2582.8|2580.8|2584.8|2581.3|2585.1|2582.5|2582.4|2580|121
1618949400000|2021-04-20 20:10:00|2584.1|2582.1|2586|2582.5|2586.1|2583.3|2584|2581.1|111
1618949700000|2021-04-20 20:15:00|2586.2|2582.7|2586.5|2583|2586.9|2584.1|2585.2|2582.5|74
1618950000000|2021-04-20 20:20:00|2585.7|2583.7|2586.2|2584.2|2587.1|2584.4|2585.2|2582.5|85
1618950300000|2021-04-20 20:25:00|2587|2583.5|2587.5|2584|2587.5|2584.9|2586.2|2583.4|87
1618950600000|2021-04-20 20:30:00|2586.7|2584.7|2587.4|2583.9|2588|2585|2585.8|2583.1|126
1618950900000|2021-04-20 20:35:00|2587.2|2583.7|2585.3|2581.8|2587.6|2584.9|2584.3|2581.5|113
1618951200000|2021-04-20 20:40:00|2585.5|2582|2585.8|2582.3|2587.2|2583.7|2585|2582|139
1618951500000|2021-04-20 20:45:00|2586|2582.5|2584.4|2580.9|2587.1|2583.1|2584.2|2580.7|131
1618951800000|2021-04-20 20:50:00|2584.3|2580.8|2585|2581.5|2585.4|2582.2|2583.5|2580.6|142
1618952100000|2021-04-20 20:55:00|2584.9|2581.4|2586.1|2582.6|2586.6|2583.1|2583.9|2581|162
1618956000000|2021-04-20 22:00:00|2588.5|2583.5|2588|2584.5|2590.6|2586.1|2585.7|2581.7|197
1618956300000|2021-04-20 22:05:00|2587.5|2584|2586.5|2583|2587.7|2584.2|2585.1|2581.6|163
1618956600000|2021-04-20 22:10:00|2586.4|2582.9|2584.3|2580.8|2586.9|2583.4|2584.2|2580.7|110
1618956900000|2021-04-20 22:15:00|2584.8|2581.3|2584.8|2581.3|2586.2|2582.7|2584.4|2580.9|78
1618957200000|2021-04-20 22:20:00|2584.7|2581.2|2586.3|2582.8|2586.7|2583.2|2584.6|2581.1|89
1618957500000|2021-04-20 22:25:00|2586.1|2582.6|2586|2582.5|2587.5|2584|2585.2|2581.7|164
1618957800000|2021-04-20 22:30:00|2586.3|2582.8|2587.2|2583.7|2588.2|2584.7|2585.5|2582|144
1618958100000|2021-04-20 22:35:00|2587.1|2583.6|2586.7|2583.2|2589.5|2586|2585.9|2582.4|186
1618958400000|2021-04-20 22:40:00|2587.3|2583.8|2587.6|2584.1|2589.2|2585.7|2586.3|2582.8|152
1618958700000|2021-04-20 22:45:00|2588|2584.5|2587.8|2584.3|2588.3|2584.8|2586.5|2583|142
1618959000000|2021-04-20 22:50:00|2587.9|2584.4|2589.2|2585.7|2589.9|2586.4|2587.5|2584|150
1618959300000|2021-04-20 22:55:00|2588.8|2585.3|2585.9|2582.4|2589.7|2586.2|2585.7|2582.2|185
1618959600000|2021-04-20 23:00:00|2586|2582.5|2584.4|2580.9|2587.1|2583.6|2584.4|2580.9|206
1618959900000|2021-04-20 23:05:00|2586|2582.5|2583.5|2580|2586|2582.5|2583.5|2580|187
1618960200000|2021-04-20 23:10:00|2583.4|2579.9|2582.3|2580.3|2583.7|2580.3|2581.8|2579.1|89
1618960500000|2021-04-20 23:15:00|2582.9|2579.4|2581.8|2578.3|2583.1|2579.6|2581.1|2578.1|133
1618960800000|2021-04-20 23:20:00|2581.9|2578.4|2581.2|2577.7|2582.4|2578.9|2581|2577.5|121
1618961100000|2021-04-20 23:25:00|2581.1|2577.6|2582|2578.5|2582.9|2579.4|2581.1|2577.6|114
1618961400000|2021-04-20 23:30:00|2581.9|2578.4|2581.8|2578.3|2582.1|2578.6|2579.8|2576.3|206
1618961700000|2021-04-20 23:35:00|2581.5|2578|2581.4|2577.9|2582|2578.5|2579.7|2576.2|188
1618962000000|2021-04-20 23:40:00|2581.5|2578|2582.9|2579.4|2583.2|2579.7|2580.8|2577.6|179
1618962300000|2021-04-20 23:45:00|2582.8|2579.3|2582.6|2579.1|2583.3|2579.8|2581.8|2578.3|138
1618962600000|2021-04-20 23:50:00|2582.5|2579|2581.3|2577.8|2582.5|2579|2580.6|2577.5|141
1618962900000|2021-04-20 23:55:00|2581.2|2577.7|2579.9|2576.4|2582.7|2579.2|2579.7|2576.2|195
1618963200000|2021-04-21 00:00:00|2579.8|2576.3|2579.4|2575.9|2581.5|2578|2578.3|2574.8|366
1618963500000|2021-04-21 00:05:00|2579.7|2576.2|2583.4|2579.9|2583.6|2580.1|2579.1|2575.6|316
1618963800000|2021-04-21 00:10:00|2583.3|2579.8|2584.3|2580.8|2584.9|2581.4|2583|2579.5|261
1618964100000|2021-04-21 00:15:00|2584.4|2580.9|2588.6|2585.1|2589|2585.5|2584.4|2580.9|454
1618964400000|2021-04-21 00:20:00|2588.4|2584.9|2586.6|2583.1|2588.9|2585.4|2586|2582.5|377
1618964700000|2021-04-21 00:25:00|2587|2583.5|2585.6|2582.1|2587.3|2583.8|2585.5|2582|210
1618965000000|2021-04-21 00:30:00|2585.7|2582.2|2585.4|2581.9|2586.9|2583.4|2584.8|2581.3|282
1618965300000|2021-04-21 00:35:00|2585.2|2581.7|2584.6|2581.1|2585.9|2582.4|2583.5|2580|257
1618965600000|2021-04-21 00:40:00|2584.5|2581|2584.6|2581.1|2586.4|2582.9|2584.3|2580.8|259
1618965900000|2021-04-21 00:45:00|2584.7|2581.2|2583.2|2579.7|2585.2|2582.4|2583|2579.5|275
1618966200000|2021-04-21 00:50:00|2583.1|2579.6|2581.9|2578.4|2583.5|2580|2581.7|2578.2|297
1618966500000|2021-04-21 00:55:00|2582|2578.5|2579.5|2576|2582.8|2579.3|2578.8|2575.3|353
1618966800000|2021-04-21 01:00:00|2579.3|2575.8|2588|2584.5|2589.2|2585.7|2578.7|2575.2|879
1618967100000|2021-04-21 01:05:00|2587.9|2584.4|2589.3|2585.8|2591.8|2588.3|2587.9|2584.4|589
1618967400000|2021-04-21 01:10:00|2589.2|2585.7|2584.4|2580.9|2589.4|2585.9|2584.1|2580.6|537
1618967700000|2021-04-21 01:15:00|2584.5|2581|2580.4|2576.9|2584.5|2581|2579.8|2576.3|761
1618968000000|2021-04-21 01:20:00|2580.5|2577|2585.5|2582|2585.6|2582.6|2579.6|2576.6|574
1618968300000|2021-04-21 01:25:00|2585.6|2582.1|2586.1|2582.6|2587.7|2584.7|2583.6|2580.3|542
1618968600000|2021-04-21 01:30:00|2585.9|2582.4|2589.6|2586.1|2591|2588.4|2584.2|2581.2|692
1618968900000|2021-04-21 01:35:00|2589.7|2586.2|2590.8|2587.3|2591.4|2587.9|2587|2584.1|628
1618969200000|2021-04-21 01:40:00|2591|2587.5|2591.1|2587.6|2591.8|2588.8|2588.6|2585.2|534
1618969500000|2021-04-21 01:45:00|2591|2587.5|2591.3|2587.8|2591.5|2588.7|2588.7|2585.2|512
1618969800000|2021-04-21 01:50:00|2591.1|2587.6|2589.5|2586|2592.2|2589.3|2588.9|2585.4|415
1618970100000|2021-04-21 01:55:00|2589.8|2586.3|2586.5|2583|2589.8|2586.9|2585.1|2582.1|502
1618970400000|2021-04-21 02:00:00|2586.4|2582.9|2585.5|2582|2587.2|2584.4|2583.8|2580.5|567
1618970700000|2021-04-21 02:05:00|2585.4|2581.9|2585.2|2581.7|2587.3|2584|2583.5|2580.2|497
1618971000000|2021-04-21 02:10:00|2585.1|2581.6|2588|2584.5|2588.4|2584.9|2584.8|2581.3|389
1618971300000|2021-04-21 02:15:00|2587.8|2584.3|2587.7|2584.2|2588.3|2585.5|2586.7|2583.3|279
1618971600000|2021-04-21 02:20:00|2587.8|2584.3|2587|2583.5|2587.8|2584.3|2586|2582.5|198
1618971900000|2021-04-21 02:25:00|2586.8|2583.3|2587.4|2583.9|2588.1|2584.6|2586.7|2583.2|181
1618972200000|2021-04-21 02:30:00|2587.2|2583.7|2588.9|2585.4|2589.8|2587.1|2587|2583.5|456
1618972500000|2021-04-21 02:35:00|2588.7|2585.2|2588|2584.5|2590.4|2586.9|2587.9|2584.4|334
1618972800000|2021-04-21 02:40:00|2588.1|2584.6|2585.1|2581.6|2588.2|2584.7|2585|2581.5|335
1618973100000|2021-04-21 02:45:00|2585.2|2581.7|2586.3|2582.8|2586.9|2583.7|2584.6|2581.1|330
1618973400000|2021-04-21 02:50:00|2586.4|2582.9|2589.5|2586|2590.4|2586.9|2586.4|2582.9|392
1618973700000|2021-04-21 02:55:00|2589.9|2586.4|2591.2|2587.7|2591.6|2588.6|2588.7|2585.7|377
1618974000000|2021-04-21 03:00:00|2591.1|2587.6|2591.9|2588.4|2592.8|2589.8|2590.8|2587.3|270
1618974300000|2021-04-21 03:05:00|2592.3|2588.8|2592.7|2589.2|2592.9|2589.9|2591.2|2587.7|411
1618974600000|2021-04-21 03:10:00|2592.6|2589.1|2596.4|2592.9|2596.7|2593.2|2592.5|2589|474
1618974900000|2021-04-21 03:15:00|2596.8|2593.3|2594.6|2591.1|2598.9|2595.4|2594.1|2590.6|443
1618975200000|2021-04-21 03:20:00|2594.5|2591|2593.4|2589.9|2595.5|2592|2592.9|2589.6|321
1618975500000|2021-04-21 03:25:00|2593.5|2590|2592.5|2589|2593.5|2590|2592.3|2588.8|300
1618975800000|2021-04-21 03:30:00|2592.6|2589.1|2593.6|2590.1|2594.2|2591.4|2592.2|2588.7|172
1618976100000|2021-04-21 03:35:00|2593.7|2590.2|2590.9|2587.4|2593.8|2590.3|2589.9|2586.4|252
1618976400000|2021-04-21 03:40:00|2591|2587.5|2592|2588.5|2592.1|2589.2|2590.4|2586.9|280
1618976700000|2021-04-21 03:45:00|2591.9|2588.4|2590.1|2586.6|2592.7|2589.2|2589.7|2586.2|238
1618977000000|2021-04-21 03:50:00|2590.2|2586.7|2591.2|2587.7|2591.5|2588|2589.8|2586.3|199
1618977300000|2021-04-21 03:55:00|2591.3|2587.8|2591.4|2587.9|2592.5|2589|2590.8|2587.3|156
1618977600000|2021-04-21 04:00:00|2591.5|2588|2591|2587.5|2592.5|2589|2590.7|2587.2|179
1618977900000|2021-04-21 04:05:00|2590.9|2587.4|2591.1|2587.6|2591.8|2588.3|2590.6|2587.1|229
1618978200000|2021-04-21 04:10:00|2590.9|2587.4|2590.6|2587.1|2591.1|2588.4|2590.1|2586.6|170
1618978500000|2021-04-21 04:15:00|2590.7|2587.2|2591.9|2588.4|2592.2|2588.7|2590.5|2587|175
1618978800000|2021-04-21 04:20:00|2592|2588.5|2591.7|2588.2|2592|2589.4|2590.9|2587.4|148
1618979100000|2021-04-21 04:25:00|2591.8|2588.3|2590.5|2587|2591.9|2589|2590.3|2586.8|161
1618979400000|2021-04-21 04:30:00|2590.7|2587.2|2591.2|2587.7|2592.7|2589.9|2590.4|2586.9|216
1618979700000|2021-04-21 04:35:00|2591.5|2588|2590.1|2586.6|2591.9|2588.5|2589.7|2586.4|223
1618980000000|2021-04-21 04:40:00|2590.2|2586.7|2587.2|2583.7|2590.7|2587.6|2587|2583.5|294
1618980300000|2021-04-21 04:45:00|2587.1|2583.6|2585.7|2583.7|2587.6|2584.8|2585.4|2582.7|189
1618980600000|2021-04-21 04:50:00|2585.9|2583.9|2587.1|2583.6|2587.4|2584.6|2585.4|2582.4|207
1618980900000|2021-04-21 04:55:00|2587.3|2583.8|2588.4|2584.9|2589|2585.5|2586.7|2583.5|243
1618981200000|2021-04-21 05:00:00|2588.3|2584.8|2588.5|2585|2589.4|2586|2587.5|2584.1|265
1618981500000|2021-04-21 05:05:00|2588.4|2584.9|2588.6|2585.1|2588.7|2585.6|2585.3|2582.5|334
1618981800000|2021-04-21 05:10:00|2588.5|2585|2589.5|2586|2589.9|2586.5|2587.3|2584.5|260
1618982100000|2021-04-21 05:15:00|2589.4|2585.9|2592.2|2588.7|2592.7|2589.5|2589|2585.8|308
1618982400000|2021-04-21 05:20:00|2592.5|2589|2593.8|2590.3|2594.3|2591.5|2592.3|2589|290
1618982700000|2021-04-21 05:25:00|2593.7|2590.2|2594.8|2591.3|2595.5|2592|2592.6|2589.4|259
1618983000000|2021-04-21 05:30:00|2594.9|2591.4|2593.2|2589.7|2597.8|2595|2593|2589.5|507
1618983300000|2021-04-21 05:35:00|2593.3|2589.8|2596.2|2592.7|2597.6|2594.1|2592.7|2589.6|492
1618983600000|2021-04-21 05:40:00|2596.3|2592.8|2597|2593.5|2598.7|2595.7|2594|2591.1|546
1618983900000|2021-04-21 05:45:00|2597.1|2593.6|2604.1|2602.1|2605|2602.1|2595.4|2592.5|693
1618984200000|2021-04-21 05:50:00|2604.5|2602.5|2602.8|2599.3|2606|2602.7|2602|2598.9|592
1618984500000|2021-04-21 05:55:00|2602.7|2599.2|2606.3|2602.8|2607.7|2604.2|2601.6|2598.1|484
1618984800000|2021-04-21 06:00:00|2606.2|2602.7|2606.3|2602.8|2607.8|2604.3|2599.8|2596.3|667
1618985100000|2021-04-21 06:05:00|2606.5|2603|2608.4|2604.9|2609.4|2606.4|2605.9|2602.4|596
1618985400000|2021-04-21 06:10:00|2608.3|2604.8|2613.2|2611.2|2617.8|2614.3|2607.2|2604.1|752
1618985700000|2021-04-21 06:15:00|2613.4|2611.4|2609.8|2606.3|2614.8|2611.4|2609.7|2606.2|680
1618986000000|2021-04-21 06:20:00|2609.9|2606.4|2609.7|2606.2|2611.6|2608.1|2609|2605.7|440
1618986300000|2021-04-21 06:25:00|2609.5|2606|2607.9|2604.4|2610|2606.5|2606.1|2602.6|603
1618986600000|2021-04-21 06:30:00|2608|2604.5|2604.9|2601.4|2610.4|2606.9|2604.9|2601.4|546
1618986900000|2021-04-21 06:35:00|2605|2601.5|2609.1|2605.6|2610.2|2606.7|2604.9|2601.4|541
1618987200000|2021-04-21 06:40:00|2609|2605.5|2610.1|2606.6|2610.8|2607.3|2608.7|2605.2|447
1618987500000|2021-04-21 06:45:00|2610.2|2606.7|2609.9|2606.4|2611.5|2608.6|2608.6|2605.1|432
1618987800000|2021-04-21 06:50:00|2609.6|2606.1|2612.4|2608.9|2612.5|2609.2|2609.4|2605.9|408
1618988100000|2021-04-21 06:55:00|2612.3|2608.8|2612.5|2609|2614.2|2610.7|2612.1|2608.6|441
1618988400000|2021-04-21 07:00:00|2612.3|2608.8|2607.5|2605.5|2613.3|2610.6|2607.4|2605.4|627
1618988700000|2021-04-21 07:05:00|2607.6|2605.6|2610|2608|2612.2|2609.5|2607.1|2605.1|560
1618989000000|2021-04-21 07:10:00|2610.1|2608.1|2613|2611|2613.9|2611.4|2608.7|2606.7|536
1618989300000|2021-04-21 07:15:00|2613.1|2611.1|2610.4|2608.4|2613.7|2611.7|2609.7|2607.7|415
1618989600000|2021-04-21 07:20:00|2610.1|2608.1|2609|2607|2611.4|2608.7|2605.9|2603.5|462
1618989900000|2021-04-21 07:25:00|2609.1|2607.1|2605.8|2602.3|2609.2|2607.2|2604|2601.6|581
1618990200000|2021-04-21 07:30:00|2606.1|2602.6|2605.4|2601.9|2607|2604|2604.1|2601.5|559
1618990500000|2021-04-21 07:35:00|2605.5|2602|2601.3|2597.8|2605.7|2602.5|2599.7|2597.1|645
1618990800000|2021-04-21 07:40:00|2601.2|2597.7|2601.6|2598.1|2602.4|2599.3|2598.5|2595.8|547
1618991100000|2021-04-21 07:45:00|2601.3|2597.8|2601.3|2597.8|2601.9|2599|2599.9|2596.7|448
1618991400000|2021-04-21 07:50:00|2601.5|2598|2600.4|2598.4|2603.4|2600|2600.2|2597.5|391
1618991700000|2021-04-21 07:55:00|2600.3|2598.3|2601.9|2599.9|2603.5|2600|2599.5|2596.4|491
1618992000000|2021-04-21 08:00:00|2602.1|2600.1|2603.9|2600.4|2604.4|2601.3|2601.4|2598.8|336
1618992300000|2021-04-21 08:05:00|2603.8|2600.3|2602.7|2599.2|2604.4|2601.6|2601.6|2598.7|400
1618992600000|2021-04-21 08:10:00|2602.5|2599|2604.1|2600.6|2604.5|2601.8|2599.5|2596.8|387
1618992900000|2021-04-21 08:15:00|2604.2|2600.7|2606.2|2602.7|2606.5|2603.7|2602.2|2599.5|439
1618993200000|2021-04-21 08:20:00|2606.1|2602.6|2604.5|2602.5|2606.4|2603.6|2603.3|2600.9|354
1618993500000|2021-04-21 08:25:00|2604.4|2602.4|2603.6|2601.6|2607.3|2604.5|2602.9|2600.3|349
1618993800000|2021-04-21 08:30:00|2603.7|2601.7|2602.2|2600.2|2604.6|2601.9|2601.4|2599|269
1618994100000|2021-04-21 08:35:00|2602.5|2600.5|2602.6|2599.1|2604|2601.2|2601.3|2598.6|319
1618994400000|2021-04-21 08:40:00|2602.5|2599|2600.4|2596.9|2603.8|2601|2599.6|2596.8|400
1618994700000|2021-04-21 08:45:00|2600|2596.5|2596.2|2592.7|2601.2|2598.2|2595.9|2592.4|477
1618995000000|2021-04-21 08:50:00|2596.1|2592.6|2595.8|2593.8|2598.7|2596.4|2595|2592|570
1618995300000|2021-04-21 08:55:00|2595.7|2593.7|2591.9|2589.9|2597.2|2595.2|2590.9|2588.9|601
1618995600000|2021-04-21 09:00:00|2592.3|2590.3|2592.3|2590.3|2593.8|2590.7|2591.1|2588.3|621
1618995900000|2021-04-21 09:05:00|2592.2|2590.2|2593.9|2590.4|2594.6|2591.5|2590.8|2587.3|457
1618996200000|2021-04-21 09:10:00|2593.8|2590.3|2596.4|2592.9|2596.5|2593.7|2593.5|2590|382
1618996500000|2021-04-21 09:15:00|2596.3|2592.8|2595.5|2593.5|2597.2|2594.2|2594.5|2591.6|328
1618996800000|2021-04-21 09:20:00|2595.6|2593.6|2596.8|2593.3|2598.3|2595.3|2594.1|2591.1|434
1618997100000|2021-04-21 09:25:00|2596.7|2593.2|2593.7|2591.7|2597|2593.8|2592.9|2590|423
1618997400000|2021-04-21 09:30:00|2593.3|2591.3|2592.2|2588.7|2595.9|2592.9|2590.8|2587.9|509
1618997700000|2021-04-21 09:35:00|2591.9|2588.4|2590.4|2586.9|2592.9|2589.7|2588.8|2586|532
1618998000000|2021-04-21 09:40:00|2590.3|2586.8|2590.8|2588.8|2591.8|2589|2588.8|2585.8|449
1618998300000|2021-04-21 09:45:00|2590.7|2588.7|2589.7|2587.7|2591.9|2588.9|2589|2586.2|398
1618998600000|2021-04-21 09:50:00|2589.6|2587.6|2592.7|2589.2|2593.6|2590.7|2589.4|2587|366
1618998900000|2021-04-21 09:55:00|2592.6|2589.1|2591.7|2588.2|2592.8|2589.7|2589.3|2586.8|443
1618999200000|2021-04-21 10:00:00|2591.6|2588.1|2584.8|2582.8|2591.6|2588.7|2584.5|2582.5|369
1618999500000|2021-04-21 10:05:00|2584.9|2582.9|2584.7|2582.7|2587.1|2584.9|2584.4|2582|482
1618999800000|2021-04-21 10:10:00|2584.8|2582.8|2587.2|2585.2|2587.7|2585.2|2584.3|2581.6|445
1619000100000|2021-04-21 10:15:00|2587.1|2585.1|2588.6|2585.1|2589.3|2586.3|2586.2|2583.6|405
1619000400000|2021-04-21 10:20:00|2588.7|2585.2|2586.9|2583.4|2589.1|2586.2|2585.1|2582.4|474
1619000700000|2021-04-21 10:25:00|2587|2583.5|2588.1|2584.6|2588.9|2585.7|2586.6|2583.4|411
1619001000000|2021-04-21 10:30:00|2588.4|2584.9|2590.8|2587.3|2591.9|2589.1|2588.1|2584.8|366
1619001300000|2021-04-21 10:35:00|2591|2587.5|2592.8|2589.3|2593.1|2590.4|2589.4|2586.6|492
1619001600000|2021-04-21 10:40:00|2592.9|2589.4|2591.6|2588.1|2593|2590.1|2590.5|2587.6|482
1619001900000|2021-04-21 10:45:00|2591.7|2588.2|2593.5|2590|2593.8|2590.6|2590.7|2587.7|420
1619002200000|2021-04-21 10:50:00|2593.6|2590.1|2593.9|2590.4|2594.7|2591.9|2592|2589.2|475
1619002500000|2021-04-21 10:55:00|2594|2590.5|2594.8|2591.3|2595.5|2592.6|2593.1|2590.5|523
1619002800000|2021-04-21 11:00:00|2594.6|2591.1|2594.9|2591.4|2595.3|2592.5|2591.5|2589.1|531
1619003100000|2021-04-21 11:05:00|2595|2591.5|2595.2|2593.2|2596.1|2593.4|2593.1|2590.4|434
1619003400000|2021-04-21 11:10:00|2595.4|2593.4|2595.9|2593.9|2597.3|2594.9|2595.1|2592.3|332
1619003700000|2021-04-21 11:15:00|2595.8|2593.8|2597.7|2594.2|2597.8|2595|2595.5|2592.8|295
1619004000000|2021-04-21 11:20:00|2597.6|2594.1|2598.2|2596.2|2599.9|2597|2595.9|2593.2|249
1619004300000|2021-04-21 11:25:00|2598|2596|2598.2|2594.7|2599.4|2596.6|2597.6|2594.5|242
1619004600000|2021-04-21 11:30:00|2597.3|2595.3|2600.5|2598.5|2602.2|2599.5|2597.3|2595.3|351
1619004900000|2021-04-21 11:35:00|2600.6|2598.6|2603.4|2599.9|2604.4|2601.6|2600.5|2597.8|368
1619005200000|2021-04-21 11:40:00|2603.3|2599.8|2605.4|2601.9|2605.5|2602.8|2602.5|2599.7|366
1619005500000|2021-04-21 11:45:00|2605.5|2602|2604.4|2602.4|2606.3|2603.6|2603.8|2601.1|326
1619005800000|2021-04-21 11:50:00|2604.5|2602.5|2605.1|2601.6|2606|2603.1|2602.3|2599.8|358
1619006100000|2021-04-21 11:55:00|2604.9|2601.4|2605.1|2603.1|2606.4|2603.7|2602.3|2599.8|307
1619006400000|2021-04-21 12:00:00|2605.2|2603.2|2605.9|2603.9|2609.1|2606.3|2604.9|2602.5|419
1619006700000|2021-04-21 12:05:00|2606|2604|2606.7|2604.7|2607.5|2605.5|2605.6|2603.6|315
1619007000000|2021-04-21 12:10:00|2606.6|2604.6|2606.2|2604.2|2607.4|2605.4|2605.8|2603|302
1619007300000|2021-04-21 12:15:00|2606.3|2604.3|2605|2603|2606.7|2604.4|2603.8|2601.8|228
1619007600000|2021-04-21 12:20:00|2605.2|2603.2|2608.9|2606.9|2609.3|2607.1|2603.9|2601.9|410
1619007900000|2021-04-21 12:25:00|2608.8|2606.8|2612.4|2610.4|2612.8|2610.6|2608.3|2606.2|602
1619008200000|2021-04-21 12:30:00|2612.5|2610.5|2614.1|2612.1|2619|2617|2612.3|2609.9|742
1619008500000|2021-04-21 12:35:00|2614|2612|2609.3|2605.8|2615.1|2612.8|2608.6|2605.7|597
1619008800000|2021-04-21 12:40:00|2608.8|2606.8|2612.6|2610.6|2613.8|2611.8|2607.8|2605.8|547
1619009100000|2021-04-21 12:45:00|2612.5|2610.5|2613.2|2609.7|2613.4|2610.8|2610.2|2607.6|502
1619009400000|2021-04-21 12:50:00|2613.3|2609.8|2611|2607.5|2613.6|2611.2|2609.6|2606.8|432
1619009700000|2021-04-21 12:55:00|2610.1|2608.1|2609.8|2607.8|2612.1|2609.5|2609|2606.6|442
1619010000000|2021-04-21 13:00:00|2609.9|2607.9|2605.9|2603.9|2612.4|2610.4|2603.2|2601.2|734
1619010300000|2021-04-21 13:05:00|2606|2604|2606.7|2604.7|2610.3|2607.7|2605.3|2602.8|597
1619010600000|2021-04-21 13:10:00|2606.5|2604.5|2604.4|2602.4|2606.8|2604.6|2601.1|2599.1|681
1619010900000|2021-04-21 13:15:00|2604.6|2602.6|2602.3|2600.3|2605.9|2603|2601.1|2599|643
1619011200000|2021-04-21 13:20:00|2602.4|2600.4|2602.8|2600.8|2605.2|2603.2|2600.5|2598.5|676
1619011500000|2021-04-21 13:25:00|2602.9|2600.9|2601.9|2599.9|2605.6|2603.1|2601.7|2599.6|495
1619011800000|2021-04-21 13:30:00|2601.8|2599.8|2606.7|2604.7|2609.7|2606.9|2601.3|2598|793
1619012100000|2021-04-21 13:35:00|2607|2605|2609.3|2607.3|2610.3|2608.3|2605.4|2603.4|813
1619012400000|2021-04-21 13:40:00|2609.1|2607.1|2616.1|2614.1|2617.4|2615.4|2607.3|2604.8|723
1619012700000|2021-04-21 13:45:00|2616.2|2614.2|2630|2626.5|2631.2|2628.6|2616.1|2614.1|1147
1619013000000|2021-04-21 13:50:00|2629.6|2627.6|2635.3|2633.3|2639.2|2636.5|2629.5|2626.6|1266
1619013300000|2021-04-21 13:55:00|2635.4|2633.4|2639|2635.5|2641.8|2639|2635.4|2633.2|1178
1619013600000|2021-04-21 14:00:00|2639.1|2635.6|2640|2636.5|2644.3|2641.7|2638|2635.3|1411
1619013900000|2021-04-21 14:05:00|2640.1|2636.6|2637.5|2634|2641.1|2637.9|2631.6|2629.3|1037
1619014200000|2021-04-21 14:10:00|2637.6|2634.1|2631.9|2628.4|2638.3|2635.2|2630.4|2628.1|973
1619014500000|2021-04-21 14:15:00|2632|2628.5|2636.8|2634.8|2638.1|2635.8|2631|2628.5|741
1619014800000|2021-04-21 14:20:00|2636.6|2634.6|2641.4|2639.4|2642.5|2640|2636.3|2633.9|729
1619015100000|2021-04-21 14:25:00|2641.3|2639.3|2644.5|2642.5|2649.3|2647|2641.2|2638.9|950
1619015400000|2021-04-21 14:30:00|2644.2|2642.2|2637.2|2635.2|2644.8|2642.5|2634.2|2632.2|862
1619015700000|2021-04-21 14:35:00|2638.1|2634.6|2643.6|2640.1|2644|2640.9|2637.2|2634.5|818
1619016000000|2021-04-21 14:40:00|2643.5|2640|2640.3|2638.3|2645.2|2642.5|2640|2636.7|825
1619016300000|2021-04-21 14:45:00|2640.4|2638.4|2640.2|2638.2|2644.6|2642.6|2636.8|2633.9|798
1619016600000|2021-04-21 14:50:00|2640|2638|2638.8|2636.8|2641|2639|2636.5|2634.5|849
1619016900000|2021-04-21 14:55:00|2638.9|2636.9|2640.3|2638.3|2642|2640|2637.1|2635.1|765
1619017200000|2021-04-21 15:00:00|2640.4|2638.4|2640.7|2638.7|2640.8|2638.8|2637.3|2635.1|698
1619017500000|2021-04-21 15:05:00|2640.6|2638.6|2644.8|2642.8|2645.6|2643.6|2640.3|2637.7|513
1619017800000|2021-04-21 15:10:00|2644.9|2642.9|2643.6|2641.6|2646.1|2643.6|2642|2640|673
1619018100000|2021-04-21 15:15:00|2643.5|2641.5|2644.8|2642.8|2648|2645.6|2641.4|2639.4|704
1619018400000|2021-04-21 15:20:00|2644.9|2642.9|2642.4|2640.4|2645.1|2643.1|2642.2|2640.1|544
1619018700000|2021-04-21 15:25:00|2642.7|2640.7|2645.8|2643.8|2647|2644.4|2642.3|2639.7|705
1619019000000|2021-04-21 15:30:00|2646|2644|2645.8|2643.8|2647.2|2644.8|2643.8|2640.9|620
1619019300000|2021-04-21 15:35:00|2646.2|2642.7|2646.4|2644.4|2647.7|2645.7|2645.1|2642.5|559
1619019600000|2021-04-21 15:40:00|2646.2|2644.2|2645.1|2643.1|2647.7|2645.7|2645|2642.5|448
1619019900000|2021-04-21 15:45:00|2645.2|2643.2|2646.8|2644.8|2647.7|2645.6|2645|2642.9|460
1619020200000|2021-04-21 15:50:00|2646.7|2644.7|2648.4|2646.4|2648.9|2646.9|2646.7|2644.1|366
1619020500000|2021-04-21 15:55:00|2648.5|2646.5|2647.2|2645.2|2650.1|2648.1|2646.4|2644.4|437
1619020800000|2021-04-21 16:00:00|2647.3|2645.3|2651.2|2649.2|2652.1|2650.1|2647.2|2645.2|597
1619021100000|2021-04-21 16:05:00|2650.9|2648.9|2652.5|2650.5|2654.2|2652|2650.8|2648.3|409
1619021400000|2021-04-21 16:10:00|2652.4|2650.4|2653|2651|2654.8|2652.1|2652.3|2649.7|358
1619021700000|2021-04-21 16:15:00|2652.9|2650.9|2651.4|2649.4|2654.4|2652.4|2651.2|2648.7|433
1619022000000|2021-04-21 16:20:00|2651.5|2649.5|2651.4|2647.9|2652.7|2650.7|2649.6|2647.1|483
1619022300000|2021-04-21 16:25:00|2651.3|2647.8|2646.2|2644.2|2651.4|2649.1|2645.8|2643.8|497
1619022600000|2021-04-21 16:30:00|2646.3|2644.3|2646.8|2644.8|2648.3|2646.1|2644.6|2641.6|516
1619022900000|2021-04-21 16:35:00|2647.6|2644.1|2646.3|2644.3|2648|2645.5|2645.7|2643|302
1619023200000|2021-04-21 16:40:00|2646.1|2644.1|2645.7|2643.7|2647.2|2645.2|2645.5|2643.5|234
1619023500000|2021-04-21 16:45:00|2645.4|2643.4|2646.5|2644.5|2648.6|2646.4|2644.6|2642.6|407
1619023800000|2021-04-21 16:50:00|2646.6|2644.6|2647.2|2645.2|2648.4|2646.4|2646.3|2643.9|221
1619024100000|2021-04-21 16:55:00|2647.4|2645.4|2643.1|2641.1|2648.4|2646.4|2642|2639.1|555
1619024400000|2021-04-21 17:00:00|2643.2|2641.2|2646.5|2644.5|2648.9|2646.9|2643|2641|617
1619024700000|2021-04-21 17:05:00|2646.7|2644.7|2646|2644|2647.1|2645.1|2642.3|2640.3|504
1619025000000|2021-04-21 17:10:00|2646.8|2643.3|2646|2644|2647.9|2645.9|2645.7|2643.1|370
1619025300000|2021-04-21 17:15:00|2645.9|2643.9|2645.7|2643.7|2646.3|2644.3|2643.9|2641.9|302
1619025600000|2021-04-21 17:20:00|2645.5|2643.5|2650.2|2648.2|2651.6|2649.6|2645.4|2643.4|419
1619025900000|2021-04-21 17:25:00|2650.1|2648.1|2649.8|2647.8|2650.9|2648.9|2647.6|2645.6|378
1619026200000|2021-04-21 17:30:00|2649.6|2647.6|2649.3|2647.3|2651|2648.3|2648.2|2645.9|382
1619026500000|2021-04-21 17:35:00|2649.2|2647.2|2650.3|2648.3|2650.8|2648.8|2648.1|2646.1|182
1619026800000|2021-04-21 17:40:00|2650.2|2648.2|2650.6|2648.6|2651.5|2649.5|2649.8|2647.8|210
1619027100000|2021-04-21 17:45:00|2650.5|2648.5|2650.4|2648.4|2652.1|2650|2650.4|2648.4|249
1619027400000|2021-04-21 17:50:00|2650.5|2648.5|2652|2650|2652.7|2650.7|2649.8|2647.3|252
1619027700000|2021-04-21 17:55:00|2651.9|2649.9|2649.2|2647.2|2652|2650|2648.8|2646.8|311
1619028000000|2021-04-21 18:00:00|2649.3|2647.3|2650.7|2648.7|2651.5|2649.5|2649.1|2646.8|411
1619028300000|2021-04-21 18:05:00|2650.6|2648.6|2652.4|2650.4|2652.7|2650.7|2650.2|2648.2|337
1619028600000|2021-04-21 18:10:00|2652.3|2650.3|2652.4|2650.4|2652.8|2650.6|2651.5|2649.3|294
1619028900000|2021-04-21 18:15:00|2652.5|2650.5|2651.1|2649.1|2653.2|2651.2|2650.9|2648.9|290
1619029200000|2021-04-21 18:20:00|2651.3|2649.3|2648.9|2646.9|2651.9|2649.9|2648.8|2646.8|383
1619029500000|2021-04-21 18:25:00|2648.8|2646.8|2652.1|2650.1|2652.8|2650.8|2648.8|2646.8|419
1619029800000|2021-04-21 18:30:00|2652|2650|2650.6|2648.6|2652.6|2650.6|2650.4|2648.4|217
1619030100000|2021-04-21 18:35:00|2650.7|2648.7|2651|2649|2651.5|2649.5|2650.3|2648.3|227
1619030400000|2021-04-21 18:40:00|2650.6|2648.6|2652|2650|2652.4|2650.4|2650.3|2648.3|289
1619030700000|2021-04-21 18:45:00|2652.1|2650.1|2652.7|2650.7|2653.3|2651.3|2651.4|2649.4|277
1619031000000|2021-04-21 18:50:00|2652.6|2650.6|2655.8|2653.8|2655.8|2653.8|2652.6|2650.6|285
1619031300000|2021-04-21 18:55:00|2655.7|2653.7|2653.6|2651.6|2655.9|2653.9|2652.5|2650.5|349
1619031600000|2021-04-21 19:00:00|2653.4|2651.4|2656.1|2654.1|2656.5|2654.5|2651.8|2649.8|405
1619031900000|2021-04-21 19:05:00|2655.9|2653.9|2658.4|2656.4|2659.3|2656.7|2655.7|2653.6|311
1619032200000|2021-04-21 19:10:00|2659.2|2655.7|2660.2|2658.2|2661.5|2658.9|2658.4|2655.6|272
1619032500000|2021-04-21 19:15:00|2660.1|2658.1|2658.2|2656.2|2661.1|2658.5|2657.9|2655.2|195
1619032800000|2021-04-21 19:20:00|2658|2656|2658|2656|2659|2656.7|2657.4|2655.2|214
1619033100000|2021-04-21 19:25:00|2657.9|2655.9|2659.5|2657.5|2659.7|2657.7|2657.3|2654.6|256
1619033400000|2021-04-21 19:30:00|2659.4|2657.4|2661.1|2659.1|2661.8|2659.1|2658.4|2655.7|324
1619033700000|2021-04-21 19:35:00|2660.9|2658.9|2662.5|2660.5|2663.1|2661.1|2660.7|2657.6|312
1619034000000|2021-04-21 19:40:00|2662.6|2660.6|2664.4|2662.4|2665.2|2663.2|2662.5|2660.5|364
1619034300000|2021-04-21 19:45:00|2664.5|2662.5|2663.7|2661.7|2665.6|2663.6|2663.2|2660.9|316
1619034600000|2021-04-21 19:50:00|2663.9|2661.9|2662.1|2660.1|2665|2663|2661.5|2659.5|381
1619034900000|2021-04-21 19:55:00|2662|2660|2662.3|2660.3|2663.5|2660.6|2660.9|2658.5|345
1619035200000|2021-04-21 20:00:00|2663.1|2659.6|2659.9|2656.4|2663.1|2660.3|2658.6|2655.9|325
1619035500000|2021-04-21 20:05:00|2659.8|2656.3|2660.6|2658.6|2662|2659.2|2659.3|2656.1|191
1619035800000|2021-04-21 20:10:00|2660.5|2658.5|2660.2|2656.7|2661.1|2658.7|2659.2|2655.7|127
1619036100000|2021-04-21 20:15:00|2659.4|2657.4|2658.5|2655|2660.9|2658.2|2657.3|2654.4|170
1619036400000|2021-04-21 20:20:00|2658.6|2655.1|2657.9|2655.9|2659.1|2656|2656.9|2653.6|139
1619036700000|2021-04-21 20:25:00|2658|2656|2658.4|2654.9|2658.6|2656|2656.8|2653.7|158
1619037000000|2021-04-21 20:30:00|2658.2|2654.7|2658.1|2654.6|2658.9|2656.2|2657.5|2654.2|184
1619037300000|2021-04-21 20:35:00|2658.3|2654.8|2659|2655.5|2659.4|2656.7|2657.8|2654.3|147
1619037600000|2021-04-21 20:40:00|2658.5|2656.5|2658.7|2655.2|2659.1|2656.6|2657.7|2654.2|133
1619037900000|2021-04-21 20:45:00|2658.6|2655.1|2656.8|2653.3|2659.4|2655.2|2655.9|2653.1|142
1619038200000|2021-04-21 20:50:00|2656.9|2653.4|2656.7|2653.2|2657.7|2654.2|2656.3|2652.8|181
1619038500000|2021-04-21 20:55:00|2656.6|2653.1|2656.5|2653|2657|2653.5|2656|2652.5|131
1619042400000|2021-04-21 22:00:00|2659.4|2655.9|2658.2|2654.7|2659.4|2655.9|2655.5|2652|250
1619042700000|2021-04-21 22:05:00|2657.9|2654.4|2658.6|2655.1|2660.3|2656.8|2656.7|2652.1|230
1619043000000|2021-04-21 22:10:00|2657.9|2654.4|2658.3|2654.8|2659.7|2656.8|2657.7|2654.2|157
1619043300000|2021-04-21 22:15:00|2658.4|2654.9|2657.9|2654.4|2658.8|2655.3|2657.1|2653.6|185
1619043600000|2021-04-21 22:20:00|2657.4|2653.9|2658.2|2654.7|2658.8|2655.3|2657.2|2653.7|157
1619043900000|2021-04-21 22:25:00|2658.1|2654.6|2656.6|2653.1|2658.3|2654.8|2656.1|2652.6|126
1619044200000|2021-04-21 22:30:00|2656.8|2653.3|2656.8|2653.3|2657.6|2654.3|2656|2652.8|117
1619044500000|2021-04-21 22:35:00|2656.6|2653.1|2655.1|2653.1|2657.6|2654.5|2655.1|2652.2|146
1619044800000|2021-04-21 22:40:00|2655.6|2652.1|2655.4|2651.9|2656.3|2652.8|2654.8|2651.6|146
1619045100000|2021-04-21 22:45:00|2655.5|2652|2655.7|2652.2|2656.2|2653.1|2654.3|2650.8|112
1619045400000|2021-04-21 22:50:00|2655.9|2652.4|2654.5|2651|2656.1|2653|2653.8|2650.5|116
1619045700000|2021-04-21 22:55:00|2654.7|2651.2|2654.9|2651.4|2655.7|2652.5|2653.6|2650.5|118
1619046000000|2021-04-21 23:00:00|2655|2651.5|2656.1|2652.6|2656.4|2652.9|2653.9|2650.4|167
1619046300000|2021-04-21 23:05:00|2656.3|2652.8|2655.1|2651.6|2657.4|2654.7|2654.8|2651.3|162
1619046600000|2021-04-21 23:10:00|2655.8|2652.3|2655.2|2651.7|2656.3|2652.8|2654.1|2650.6|164
1619046900000|2021-04-21 23:15:00|2654.8|2651.3|2656.5|2653|2657.4|2654.6|2654.8|2651.3|203
1619047200000|2021-04-21 23:20:00|2656.9|2653.4|2655.7|2652.2|2657.7|2654.2|2653.8|2650.3|186
1619047500000|2021-04-21 23:25:00|2655.6|2652.1|2655.7|2652.2|2656.2|2653.2|2654.7|2651.4|106
1619047800000|2021-04-21 23:30:00|2655.5|2652|2655.9|2652.4|2656|2653.3|2653.4|2650.6|119
1619048100000|2021-04-21 23:35:00|2655.8|2652.3|2654.5|2651|2656.1|2652.7|2653.4|2649.9|137
1619048400000|2021-04-21 23:40:00|2654.4|2650.9|2652.9|2649.4|2654.5|2651.3|2651.7|2648.7|167
1619048700000|2021-04-21 23:45:00|2652.7|2649.2|2654.1|2650.6|2654.5|2651.7|2651.9|2649.1|148
1619049000000|2021-04-21 23:50:00|2654.2|2650.7|2655.2|2651.7|2655.7|2652.7|2653.2|2650.2|191
1619049300000|2021-04-21 23:55:00|2655|2651.5|2653.2|2649.7|2655.5|2652.6|2652.7|2649.2|176
1619049600000|2021-04-22 00:00:00|2653.3|2649.8|2651.1|2647.6|2654.1|2650.6|2650.7|2647.4|446
1619049900000|2021-04-22 00:05:00|2651.4|2647.9|2651.1|2647.6|2652.5|2649|2650.7|2647.2|312
1619050200000|2021-04-22 00:10:00|2651.2|2647.7|2650.8|2647.3|2651.3|2648.6|2649.5|2646|180
1619050500000|2021-04-22 00:15:00|2650.9|2647.4|2649.6|2646.1|2651|2648.1|2649.2|2645.9|188
1619050800000|2021-04-22 00:20:00|2649.5|2646|2648.5|2645|2650.6|2647.6|2647.7|2644.3|246
1619051100000|2021-04-22 00:25:00|2648.6|2645.1|2649.5|2646|2649.7|2646.4|2647.5|2644.5|247
1619051400000|2021-04-22 00:30:00|2649.6|2646.1|2648.5|2645|2650.4|2647.1|2648.2|2644.7|252
1619051700000|2021-04-22 00:35:00|2648.3|2644.8|2648|2644.5|2650.8|2647.3|2647.1|2643.6|239
1619052000000|2021-04-22 00:40:00|2648.2|2644.7|2648|2644.5|2649.6|2646.5|2646.9|2643.4|230
1619052300000|2021-04-22 00:45:00|2647.9|2644.4|2650.1|2646.6|2651|2648.1|2647.9|2644.4|375
1619052600000|2021-04-22 00:50:00|2650.3|2646.8|2649.8|2646.3|2650.8|2647.3|2648.9|2645.4|356
1619052900000|2021-04-22 00:55:00|2649.7|2646.2|2650.5|2647|2651.2|2647.7|2648.9|2645.4|338
1619053200000|2021-04-22 01:00:00|2650.3|2646.8|2654.9|2651.4|2657.6|2654.1|2649.4|2645.9|934
1619053500000|2021-04-22 01:05:00|2654.8|2651.3|2655.9|2652.4|2661|2657.5|2654|2650.5|667
1619053800000|2021-04-22 01:10:00|2655.8|2652.3|2656.2|2652.7|2660.1|2656.6|2655.3|2651.8|721
1619054100000|2021-04-22 01:15:00|2656.1|2652.6|2652.5|2649|2658.6|2655.4|2652|2648.6|788
1619054400000|2021-04-22 01:20:00|2652.4|2648.9|2654.8|2651.3|2655.6|2652.1|2651|2647.5|650
1619054700000|2021-04-22 01:25:00|2654.6|2651.1|2654.6|2651.1|2655.1|2651.6|2651.9|2648.4|467
1619055000000|2021-04-22 01:30:00|2654.7|2651.2|2657.8|2654.3|2659.8|2656.3|2654.7|2651.2|827
1619055300000|2021-04-22 01:35:00|2657.7|2654.2|2659|2655.5|2660.1|2656.6|2655.3|2652.6|676
1619055600000|2021-04-22 01:40:00|2659.1|2655.6|2657.5|2654|2659.1|2655.9|2656.3|2653|581
1619055900000|2021-04-22 01:45:00|2657.3|2653.8|2659.5|2656|2659.7|2656.8|2656.9|2653.4|538
1619056200000|2021-04-22 01:50:00|2659.4|2655.9|2655.8|2652.3|2659.5|2656.6|2653.5|2650.4|574
1619056500000|2021-04-22 01:55:00|2655.2|2651.7|2652.8|2649.3|2655.8|2653.3|2650.4|2646.9|674
1619056800000|2021-04-22 02:00:00|2652.7|2649.2|2650.5|2647|2652.9|2649.4|2648.8|2645.4|605
1619057100000|2021-04-22 02:05:00|2650.4|2646.9|2648.5|2645|2651.2|2647.7|2648.3|2644.8|492
1619057400000|2021-04-22 02:10:00|2648.7|2645.2|2651.4|2647.9|2651.7|2648.2|2648.2|2644.7|494
1619057700000|2021-04-22 02:15:00|2651.5|2648|2650.7|2647.2|2651.5|2648.1|2649.9|2646.5|285
1619058000000|2021-04-22 02:20:00|2650.8|2647.3|2649.2|2645.7|2651|2647.5|2647.9|2645.1|284
1619058300000|2021-04-22 02:25:00|2649.3|2645.8|2649.8|2646.3|2650|2646.5|2647.3|2643.9|322
1619058600000|2021-04-22 02:30:00|2649.7|2646.2|2648.8|2645.3|2652.9|2649.4|2647.8|2644.6|541
1619058900000|2021-04-22 02:35:00|2649.1|2645.6|2648.7|2645.2|2649.5|2646|2647|2643.5|514
1619059200000|2021-04-22 02:40:00|2648.8|2645.3|2648.2|2644.7|2648.9|2645.4|2646.5|2643|332
1619059500000|2021-04-22 02:45:00|2648.3|2644.8|2647.8|2644.3|2649.2|2645.7|2647.8|2644.3|304
1619059800000|2021-04-22 02:50:00|2647.7|2644.2|2648.8|2645.3|2650.8|2647.3|2646.2|2642.7|391
1619060100000|2021-04-22 02:55:00|2648.9|2645.4|2650.3|2646.8|2650.5|2647|2646.5|2643|438
1619060400000|2021-04-22 03:00:00|2650.2|2646.7|2651.5|2648|2651.8|2648.3|2649.6|2646.1|427
1619060700000|2021-04-22 03:05:00|2651.4|2647.9|2653.1|2649.6|2653.3|2650|2650.6|2647.1|517
1619061000000|2021-04-22 03:10:00|2653.2|2649.7|2654.3|2650.8|2655.3|2651.8|2652.7|2649.2|378
1619061300000|2021-04-22 03:15:00|2654.2|2650.7|2656.8|2653.3|2657.3|2653.8|2654.1|2650.6|327
1619061600000|2021-04-22 03:20:00|2656.7|2653.2|2654.8|2651.3|2656.9|2653.4|2653.9|2650.4|359
1619061900000|2021-04-22 03:25:00|2654.7|2651.2|2653.6|2650.1|2655.1|2651.9|2653.2|2649.7|350
1619062200000|2021-04-22 03:30:00|2653.4|2649.9|2651.1|2647.6|2653.5|2650|2651|2647.5|245
1619062500000|2021-04-22 03:35:00|2651.2|2647.7|2650.9|2647.4|2652.6|2649.1|2650.6|2647.1|246
1619062800000|2021-04-22 03:40:00|2650.7|2647.2|2650.7|2647.2|2652|2648.9|2650|2646.5|298
1619063100000|2021-04-22 03:45:00|2650.9|2647.4|2651.7|2648.2|2652.2|2649.3|2650.2|2646.7|291
1619063400000|2021-04-22 03:50:00|2651.6|2648.1|2652.1|2648.6|2652.5|2649|2651.4|2647.9|169
1619063700000|2021-04-22 03:55:00|2652.2|2648.7|2651.1|2647.6|2652.5|2649|2650.4|2646.9|268
1619064000000|2021-04-22 04:00:00|2651|2647.5|2650.7|2647.2|2651.6|2648.6|2650.4|2646.9|199
1619064300000|2021-04-22 04:05:00|2650.6|2647.1|2650.6|2647.1|2651.3|2647.8|2650.5|2647|169
1619064600000|2021-04-22 04:10:00|2650.7|2647.2|2650.5|2647|2651|2648.1|2649.7|2646.2|276
1619064900000|2021-04-22 04:15:00|2650.6|2647.1|2649.7|2646.2|2651|2647.5|2648.5|2645.6|220
1619065200000|2021-04-22 04:20:00|2649.5|2646|2649.3|2645.8|2649.9|2646.4|2648.3|2645.3|199
1619065500000|2021-04-22 04:25:00|2649.4|2645.9|2647.2|2643.7|2649.5|2646.3|2646.7|2643.2|266
1619065800000|2021-04-22 04:30:00|2647.1|2643.6|2646.2|2642.7|2648.4|2644.9|2645.9|2642.4|328
1619066100000|2021-04-22 04:35:00|2646.1|2642.6|2646.7|2643.2|2647|2643.6|2645.5|2642|285
1619066400000|2021-04-22 04:40:00|2646.6|2643.1|2648.9|2645.4|2649.4|2645.9|2646.6|2643.1|263
1619066700000|2021-04-22 04:45:00|2649|2645.5|2649.6|2646.1|2650.2|2647.2|2648.7|2645.4|180
1619067000000|2021-04-22 04:50:00|2649.7|2646.2|2649.6|2646.1|2651.1|2648.3|2649.6|2646.1|261
1619067300000|2021-04-22 04:55:00|2649.7|2646.2|2651.8|2648.3|2652.1|2648.7|2649|2645.9|253
1619067600000|2021-04-22 05:00:00|2651.7|2648.2|2651.4|2647.9|2652.4|2648.9|2649.9|2646.4|302
1619067900000|2021-04-22 05:05:00|2651.1|2647.6|2651.1|2647.6|2651.3|2647.8|2649.6|2646.4|256
1619068200000|2021-04-22 05:10:00|2650.6|2647.1|2648.8|2645.3|2650.9|2648.2|2648.6|2645.1|417
1619068500000|2021-04-22 05:15:00|2648.9|2645.4|2649|2645.5|2650.2|2647|2648.2|2644.8|328
1619068800000|2021-04-22 05:20:00|2649.1|2645.6|2648|2644.5|2649.3|2646|2647.5|2644|226
1619069100000|2021-04-22 05:25:00|2648.1|2644.6|2649.3|2645.8|2650.1|2646.6|2647.2|2643.7|274
1619069400000|2021-04-22 05:30:00|2649.5|2646|2653|2649.5|2655.2|2651.7|2648.2|2644.7|644
1619069700000|2021-04-22 05:35:00|2653.2|2649.7|2648.3|2644.8|2653.9|2650.4|2646.9|2643.4|635
1619070000000|2021-04-22 05:40:00|2648.2|2644.7|2647.9|2644.4|2648.3|2644.8|2645.4|2641.9|542
1619070300000|2021-04-22 05:45:00|2647.8|2644.3|2648.3|2644.8|2649.1|2645.6|2645.9|2642.4|511
1619070600000|2021-04-22 05:50:00|2648.4|2644.9|2649.5|2646|2649.8|2646.4|2647.3|2643.8|444
1619070900000|2021-04-22 05:55:00|2649.4|2645.9|2647.4|2643.9|2649.4|2646.6|2645.4|2642.1|470
1619071200000|2021-04-22 06:00:00|2647.3|2643.8|2643.5|2640|2650.9|2648|2643.2|2639.7|623
1619071500000|2021-04-22 06:05:00|2643.6|2640.1|2638.5|2635|2643.8|2640.4|2638.5|2635|674
1619071800000|2021-04-22 06:10:00|2638.2|2634.7|2637.9|2634.4|2639.4|2635.9|2636.2|2633|714
1619072100000|2021-04-22 06:15:00|2638|2634.5|2639.5|2636|2640.1|2636.6|2635.7|2632.4|527
1619072400000|2021-04-22 06:20:00|2639.2|2635.7|2641.6|2638.1|2642.4|2639.4|2638.9|2635.4|567
1619072700000|2021-04-22 06:25:00|2641.5|2638|2646.1|2642.6|2646.5|2643.2|2641|2637.5|468
1619073000000|2021-04-22 06:30:00|2646|2642.5|2648|2644.5|2649.1|2645.6|2644.2|2641|536
1619073300000|2021-04-22 06:35:00|2647.9|2644.4|2650.9|2647.4|2651.5|2648.1|2647.8|2644.3|532
1619073600000|2021-04-22 06:40:00|2651.1|2647.6|2649.4|2645.9|2652.1|2649.1|2648.8|2645.3|550
1619073900000|2021-04-22 06:45:00|2649.5|2646|2653.2|2649.7|2653.8|2650.3|2649.1|2645.8|602
1619074200000|2021-04-22 06:50:00|2653.1|2649.6|2651.5|2649.5|2653.6|2650.3|2650.4|2647.4|503
1619074500000|2021-04-22 06:55:00|2651.4|2649.4|2652.4|2648.9|2653.5|2650|2650.1|2647.4|521
1619074800000|2021-04-22 07:00:00|2652.3|2648.8|2652|2648.5|2653.1|2650.2|2649.5|2646|583
1619075100000|2021-04-22 07:05:00|2652.1|2648.6|2650.2|2646.7|2653.4|2650.6|2650.2|2646.7|449
1619075400000|2021-04-22 07:10:00|2650.4|2646.9|2653|2649.5|2653.3|2650.2|2649.9|2646.7|512
1619075700000|2021-04-22 07:15:00|2652.9|2649.4|2651.4|2647.9|2653.4|2650.1|2650.2|2647.1|466
1619076000000|2021-04-22 07:20:00|2651.3|2647.8|2649.8|2646.3|2651.5|2648.1|2648.6|2645.8|442
1619076300000|2021-04-22 07:25:00|2649.7|2646.2|2651.4|2649.4|2652.5|2649.6|2649.4|2646.2|405
1619076600000|2021-04-22 07:30:00|2651.5|2649.5|2647.3|2643.8|2652|2649.5|2646.4|2643.1|430
1619076900000|2021-04-22 07:35:00|2647.2|2643.7|2646.3|2644.3|2647.8|2644.8|2644.2|2641.3|461
1619077200000|2021-04-22 07:40:00|2646.2|2644.2|2648.9|2645.4|2649.5|2646|2646.2|2643.4|333
1619077500000|2021-04-22 07:45:00|2649|2645.5|2649.1|2645.6|2651.5|2648.3|2648.2|2645.3|281
1619077800000|2021-04-22 07:50:00|2649.3|2645.8|2646.4|2642.9|2650.9|2647.9|2644.5|2641.8|382
1619078100000|2021-04-22 07:55:00|2646.3|2642.8|2644.5|2641|2648.1|2644.8|2642.9|2639.8|451
1619078400000|2021-04-22 08:00:00|2644.4|2640.9|2644.2|2640.7|2645.4|2641.9|2642|2638.8|511
1619078700000|2021-04-22 08:05:00|2644.3|2640.8|2643.5|2640|2644.8|2641.3|2642.1|2639.1|365
1619079000000|2021-04-22 08:10:00|2644|2640.5|2642.3|2638.8|2644|2640.7|2641.2|2637.8|493
1619079300000|2021-04-22 08:15:00|2642.2|2638.7|2640.9|2637.4|2643.7|2640.3|2638.6|2635.3|553
1619079600000|2021-04-22 08:20:00|2640.8|2637.3|2642.3|2638.8|2643|2640.2|2640.1|2636.9|434
1619079900000|2021-04-22 08:25:00|2642.4|2638.9|2642.9|2639.4|2643.5|2640.5|2640.7|2637.7|424
1619080200000|2021-04-22 08:30:00|2642.8|2639.3|2642.3|2638.8|2644.9|2642|2641.1|2638.3|476
1619080500000|2021-04-22 08:35:00|2642.4|2638.9|2643.8|2641.8|2646.7|2644.1|2642.3|2638.8|356
1619080800000|2021-04-22 08:40:00|2643.9|2641.9|2639.4|2637.4|2645.1|2642.3|2638.9|2636.2|408
1619081100000|2021-04-22 08:45:00|2639.5|2637.5|2641.4|2637.9|2641.6|2638.4|2638.1|2635.9|439
1619081400000|2021-04-22 08:50:00|2641.3|2637.8|2639.6|2636.1|2641.4|2637.9|2637.2|2634.4|498
1619081700000|2021-04-22 08:55:00|2639.7|2636.2|2640.6|2637.1|2642.4|2639.5|2638.2|2635.5|356
1619082000000|2021-04-22 09:00:00|2640.5|2637|2640.6|2637.1|2643.3|2640|2638.7|2635.2|325
1619082300000|2021-04-22 09:05:00|2641.2|2637.7|2642|2638.5|2642.5|2639.8|2640.5|2637.2|338
1619082600000|2021-04-22 09:10:00|2641.6|2639.6|2641.7|2638.2|2643.6|2640.4|2639.6|2636.1|368
1619082900000|2021-04-22 09:15:00|2641.8|2638.3|2639.4|2635.9|2643.2|2640|2638.9|2635.4|390
1619083200000|2021-04-22 09:20:00|2639.3|2635.8|2638.4|2634.9|2641|2637.5|2637.9|2634.4|371
1619083500000|2021-04-22 09:25:00|2638.3|2634.8|2632.4|2628.9|2638.4|2634.9|2632.3|2628.8|374
1619083800000|2021-04-22 09:30:00|2632.6|2629.1|2634.1|2630.6|2634.6|2631.2|2630|2627.4|598
1619084100000|2021-04-22 09:35:00|2634|2630.5|2634.1|2630.6|2635.8|2632.8|2633.4|2629.9|536
1619084400000|2021-04-22 09:40:00|2634.2|2630.7|2635.2|2631.7|2637.6|2634.7|2633.7|2630.5|375
1619084700000|2021-04-22 09:45:00|2635.1|2631.6|2637.1|2633.6|2637.2|2634.5|2634|2631.3|279
1619085000000|2021-04-22 09:50:00|2637.2|2633.7|2635.6|2632.1|2637.2|2633.8|2634|2631.3|284
1619085300000|2021-04-22 09:55:00|2635.7|2632.2|2637|2633.5|2637.4|2634.7|2634.6|2632.1|209
1619085600000|2021-04-22 10:00:00|2636.9|2633.4|2636.6|2633.1|2638.2|2635.7|2634.8|2631.3|273
1619085900000|2021-04-22 10:05:00|2636.5|2633|2640|2636.5|2640.7|2637.9|2636|2632.9|326
1619086200000|2021-04-22 10:10:00|2639.9|2636.4|2641.4|2639.4|2642.7|2639.9|2638|2635.3|293
1619086500000|2021-04-22 10:15:00|2641.5|2639.5|2639.4|2637.4|2642.9|2640.8|2639.4|2637.2|321
1619086800000|2021-04-22 10:20:00|2639.7|2637.7|2639.4|2637.4|2640.1|2638|2637.2|2634.9|250
1619087100000|2021-04-22 10:25:00|2639.3|2637.3|2637.4|2635.4|2641.4|2638.6|2637.1|2635|332
1619087400000|2021-04-22 10:30:00|2637.3|2635.3|2638.5|2636.5|2639.7|2637|2637|2634.8|300
1619087700000|2021-04-22 10:35:00|2638.7|2636.7|2638.3|2634.8|2639.5|2637.3|2637.5|2634.6|276
1619088000000|2021-04-22 10:40:00|2638.2|2634.7|2639.9|2636.4|2640.1|2637.4|2636.9|2634.7|226
1619088300000|2021-04-22 10:45:00|2640|2636.5|2639.4|2635.9|2641.1|2638.3|2638.1|2635.1|257
1619088600000|2021-04-22 10:50:00|2639.7|2636.2|2638.3|2634.8|2640.3|2637.4|2637.1|2634.5|229
1619088900000|2021-04-22 10:55:00|2638.4|2634.9|2635.1|2631.6|2638.5|2635.8|2632.8|2629.3|416
1619089200000|2021-04-22 11:00:00|2634.6|2631.1|2634.6|2631.1|2635.6|2632.3|2630|2626.7|521
1619089500000|2021-04-22 11:05:00|2634.7|2631.2|2636.5|2633|2637.5|2634.8|2634.6|2631.1|517
1619089800000|2021-04-22 11:10:00|2636.6|2633.1|2637.7|2634.2|2637.7|2634.8|2635.1|2632|358
1619090100000|2021-04-22 11:15:00|2637.8|2634.3|2638.4|2634.9|2640.2|2637.3|2636.4|2633.9|374
1619090400000|2021-04-22 11:20:00|2638.5|2635|2643.2|2639.7|2643.5|2640|2638.5|2635|555
1619090700000|2021-04-22 11:25:00|2643.1|2639.6|2640.8|2637.3|2643.4|2639.9|2639.8|2637.1|415
1619091000000|2021-04-22 11:30:00|2640.7|2637.2|2639.3|2637.3|2641.4|2638|2638.2|2635.4|342
1619091300000|2021-04-22 11:35:00|2639.2|2637.2|2640.2|2636.7|2641.8|2638.9|2638.9|2636|368
1619091600000|2021-04-22 11:40:00|2640.3|2636.8|2641|2637.5|2642.4|2639.7|2639.5|2636.7|428
1619091900000|2021-04-22 11:45:00|2640.8|2637.3|2641.6|2639.6|2643.8|2640.9|2639.8|2636.7|445
1619092200000|2021-04-22 11:50:00|2641.5|2639.5|2636.6|2634.6|2642.3|2639.6|2636.2|2633.6|490
1619092500000|2021-04-22 11:55:00|2636.5|2634.5|2640.5|2637|2640.5|2637.8|2636.2|2633.6|612
1619092800000|2021-04-22 12:00:00|2639.1|2637.1|2638.2|2636.2|2641.4|2638.6|2636.6|2634.4|691
1619093100000|2021-04-22 12:05:00|2638.1|2636.1|2634.6|2632.6|2639.9|2637.9|2633.7|2631.5|676
1619093400000|2021-04-22 12:10:00|2634.5|2632.5|2628.5|2626.5|2635.2|2633.1|2627.4|2625.4|641
1619093700000|2021-04-22 12:15:00|2628.4|2626.4|2633.3|2629.8|2634.3|2631.3|2627.7|2625.7|565
1619094000000|2021-04-22 12:20:00|2633.5|2630|2635.5|2633.5|2636|2634|2632.6|2629.4|500
1619094300000|2021-04-22 12:25:00|2635.6|2633.6|2633.4|2629.9|2636.9|2634.9|2631.1|2629.1|443
1619094600000|2021-04-22 12:30:00|2633.6|2630.1|2634.8|2632.8|2635.3|2633|2628.9|2625.8|814
1619094900000|2021-04-22 12:35:00|2634.9|2632.9|2633.6|2631.6|2635|2633|2629.8|2627.8|716
1619095200000|2021-04-22 12:40:00|2633.7|2631.7|2634.4|2632.4|2635.1|2633.1|2632.2|2630.2|731
1619095500000|2021-04-22 12:45:00|2634.5|2632.5|2635|2631.5|2636.4|2633.9|2634.2|2631.5|644
1619095800000|2021-04-22 12:50:00|2634.2|2632.2|2636.5|2634.5|2637.7|2635.7|2633.3|2631.3|718
1619096100000|2021-04-22 12:55:00|2636.6|2634.6|2633.1|2631.1|2638.7|2636.6|2628.7|2626.7|800
1619096400000|2021-04-22 13:00:00|2633.3|2631.3|2628.5|2626.5|2638.5|2635.7|2625.8|2623.8|1111
1619096700000|2021-04-22 13:05:00|2628.7|2626.7|2634.7|2632.7|2637.3|2634.7|2627.8|2625.8|1047
1619097000000|2021-04-22 13:10:00|2634.9|2632.9|2633|2631|2637.5|2635.5|2630.7|2628.7|870
1619097300000|2021-04-22 13:15:00|2632.9|2630.9|2637.1|2635.1|2640.2|2637.9|2628.1|2626.1|872
1619097600000|2021-04-22 13:20:00|2637.2|2635.2|2634.1|2632.1|2638.1|2636.1|2623.2|2620.4|1190
1619097900000|2021-04-22 13:25:00|2634|2632|2636|2632.5|2637.4|2635.1|2632.9|2630.9|789
1619098200000|2021-04-22 13:30:00|2635.5|2633.5|2635.2|2633.2|2638.7|2636.1|2628.2|2625.4|873
1619098500000|2021-04-22 13:35:00|2635.3|2633.3|2635.4|2633.4|2638.1|2635.9|2631.9|2629.9|773
1619098800000|2021-04-22 13:40:00|2635.2|2633.2|2631.1|2627.6|2636.9|2634.9|2629.7|2627.2|681
1619099100000|2021-04-22 13:45:00|2631.2|2627.7|2621|2619|2633.8|2631.5|2620.8|2618.8|715
1619099400000|2021-04-22 13:50:00|2621.3|2619.3|2630.6|2628.6|2630.6|2628.6|2621.1|2619.1|725
1619099700000|2021-04-22 13:55:00|2630.7|2628.7|2633.9|2630.4|2634.7|2632.3|2630.7|2628.7|549
1619100000000|2021-04-22 14:00:00|2633.6|2630.1|2631.4|2629.4|2634.5|2631.9|2630.5|2628.3|657
1619100300000|2021-04-22 14:05:00|2631.6|2629.6|2633.3|2631.3|2635|2632.2|2629.8|2627.1|608
1619100600000|2021-04-22 14:10:00|2633.6|2631.6|2630.8|2628.8|2636.2|2633.7|2630.1|2627.5|616
1619100900000|2021-04-22 14:15:00|2630.9|2628.9|2628.3|2624.8|2632.1|2629.3|2625.7|2622.2|685
1619101200000|2021-04-22 14:20:00|2628.4|2624.9|2627.2|2623.7|2629.8|2626.3|2624.1|2621|642
1619101500000|2021-04-22 14:25:00|2626.9|2623.4|2624.4|2622.4|2629.8|2626.9|2624.3|2621.1|571
1619101800000|2021-04-22 14:30:00|2624.3|2622.3|2629.9|2627.9|2631.1|2628.7|2623.8|2620.9|539
1619102100000|2021-04-22 14:35:00|2630|2628|2630.3|2628.3|2632|2628.9|2628.8|2625.4|363
1619102400000|2021-04-22 14:40:00|2630.2|2628.2|2632.6|2630.6|2634.1|2631.9|2629.6|2627.6|444
1619102700000|2021-04-22 14:45:00|2632.5|2630.5|2631.8|2629.8|2633.6|2631.2|2629.3|2627.3|403
1619103000000|2021-04-22 14:50:00|2631.9|2629.9|2631.7|2629.7|2632.2|2630.2|2628.7|2626.5|488
1619103300000|2021-04-22 14:55:00|2631.6|2629.6|2631.3|2629.3|2634|2631.7|2630.8|2628.5|511
1619103600000|2021-04-22 15:00:00|2631.4|2629.4|2628.1|2626.1|2631.8|2629.8|2627.5|2625.5|419
1619103900000|2021-04-22 15:05:00|2628|2626|2629.9|2627.9|2631.1|2629.1|2628|2625.5|331
1619104200000|2021-04-22 15:10:00|2630|2628|2628.7|2626.7|2630.7|2628.1|2627.4|2625.4|369
1619104500000|2021-04-22 15:15:00|2628.8|2626.8|2625.9|2623.9|2629.2|2627.2|2625.1|2623.1|356
1619104800000|2021-04-22 15:20:00|2626|2624|2625.2|2623.2|2626.1|2624.1|2623.3|2621.3|357
1619105100000|2021-04-22 15:25:00|2625.1|2623.1|2621.6|2619.6|2625.6|2623.6|2621.6|2619.6|317
1619105400000|2021-04-22 15:30:00|2620.8|2618.8|2618.6|2616.6|2621.3|2619.1|2615.7|2613.7|564
1619105700000|2021-04-22 15:35:00|2618.7|2616.7|2617.3|2615.3|2619|2616.9|2616.7|2614.4|384
1619106000000|2021-04-22 15:40:00|2617.2|2615.2|2617.8|2615.8|2619.3|2617|2615.5|2613.5|330
1619106300000|2021-04-22 15:45:00|2617.7|2615.7|2620.3|2618.3|2620.3|2618.3|2617.7|2615.7|289
1619106600000|2021-04-22 15:50:00|2620.4|2618.4|2620.6|2618.6|2622.7|2620.7|2620.4|2618.2|255
1619106900000|2021-04-22 15:55:00|2620.5|2618.5|2618.5|2616.5|2621.9|2619.9|2618.1|2616.1|279
1619107200000|2021-04-22 16:00:00|2618.4|2616.4|2610.8|2608.8|2618.4|2616.4|2609.8|2607.5|462
1619107500000|2021-04-22 16:05:00|2610.7|2608.7|2611.4|2609.4|2612.7|2610.1|2610.3|2608.3|369
1619107800000|2021-04-22 16:10:00|2611.5|2609.5|2613.1|2611.1|2613.9|2611.5|2611|2608.5|281
1619108100000|2021-04-22 16:15:00|2613.2|2611.2|2616.6|2614.6|2617.4|2615.3|2613|2611|349
1619108400000|2021-04-22 16:20:00|2616.5|2614.5|2619.5|2617.5|2619.5|2617.5|2616|2614|319
1619108700000|2021-04-22 16:25:00|2619.3|2617.3|2618.4|2616.4|2619.9|2617.7|2618.1|2616|272
1619109000000|2021-04-22 16:30:00|2619.1|2615.6|2616.3|2614.3|2619.2|2617|2615.3|2613.3|254
1619109300000|2021-04-22 16:35:00|2616.2|2614.2|2617.3|2615.3|2618.6|2616.6|2615.8|2613.8|230
1619109600000|2021-04-22 16:40:00|2617.2|2615.2|2616.3|2614.3|2617.9|2615.9|2616|2613.3|297
1619109900000|2021-04-22 16:45:00|2616.2|2614.2|2616.8|2614.8|2617.1|2615.1|2614.6|2612.1|254
1619110200000|2021-04-22 16:50:00|2616.7|2614.7|2617.9|2615.9|2618|2616|2615.5|2613.5|229
1619110500000|2021-04-22 16:55:00|2618.4|2616.4|2619.3|2617.3|2619.6|2617.6|2616.8|2614.8|321
1619110800000|2021-04-22 17:00:00|2619.4|2617.4|2617.9|2615.9|2620|2617.4|2615.4|2613.4|272
1619111100000|2021-04-22 17:05:00|2617.8|2615.8|2617|2615|2619.3|2616.5|2613.8|2611.6|631
1619111400000|2021-04-22 17:10:00|2616.9|2614.9|2615|2613|2617.2|2615.2|2613.2|2611.2|639
1619111700000|2021-04-22 17:15:00|2614.9|2612.9|2612|2610|2616|2613.7|2611.9|2609.9|497
1619112000000|2021-04-22 17:20:00|2611.8|2609.8|2615.9|2613.9|2616|2614|2610.3|2608.3|581
1619112300000|2021-04-22 17:25:00|2616.4|2614.4|2616.7|2614.7|2618.9|2616.4|2614|2611.7|590
1619112600000|2021-04-22 17:30:00|2617.7|2614.2|2616.6|2614.6|2618.2|2614.9|2614.4|2612|596
1619112900000|2021-04-22 17:35:00|2616.3|2614.3|2614.6|2612.6|2616.9|2614.4|2613.9|2611.6|461
1619113200000|2021-04-22 17:40:00|2614.5|2612.5|2612.2|2610.2|2614.6|2612.5|2611.6|2609.2|466
1619113500000|2021-04-22 17:45:00|2613.2|2609.7|2612.7|2610.7|2613.9|2611.3|2611.2|2609.2|455
1619113800000|2021-04-22 17:50:00|2613|2611|2611.7|2609.7|2613.2|2611|2610.8|2608.8|447
1619114100000|2021-04-22 17:55:00|2611.6|2609.6|2611.5|2609.5|2613.3|2610.5|2610.9|2608.9|422
1619114400000|2021-04-22 18:00:00|2611.4|2609.4|2604.6|2602.6|2611.4|2609.4|2604.5|2602.5|692
1619114700000|2021-04-22 18:05:00|2604.7|2602.7|2601|2599|2606.6|2603.9|2600.1|2597.3|895
1619115000000|2021-04-22 18:10:00|2600.9|2598.9|2604.6|2602.6|2604.8|2602.8|2599.1|2597.1|588
1619115300000|2021-04-22 18:15:00|2604.4|2602.4|2603.7|2601.7|2605.5|2603.3|2603.3|2600.7|409
1619115600000|2021-04-22 18:20:00|2604.2|2602.2|2605.2|2603.2|2607.1|2604.2|2603.1|2600.2|580
1619115900000|2021-04-22 18:25:00|2605.1|2603.1|2606.8|2604.8|2608.6|2605.9|2604.1|2601|497
1619116200000|2021-04-22 18:30:00|2606.9|2604.9|2609.2|2605.7|2609.3|2606.1|2604.8|2602.6|507
1619116500000|2021-04-22 18:35:00|2608.4|2606.4|2610.4|2608.4|2611.2|2608.6|2608.3|2606.2|376
1619116800000|2021-04-22 18:40:00|2610.5|2608.5|2613.1|2611.1|2613.5|2611.5|2609.8|2607.4|314
1619117100000|2021-04-22 18:45:00|2613|2611|2611.5|2609.5|2613.8|2611.6|2610.8|2608.7|341
1619117400000|2021-04-22 18:50:00|2611.8|2609.8|2610.1|2608.1|2612|2610|2608.9|2606.5|345
1619117700000|2021-04-22 18:55:00|2610.2|2608.2|2614|2612|2614.4|2612.4|2609.9|2607.9|383
1619118000000|2021-04-22 19:00:00|2614.1|2612.1|2611.2|2609.2|2614.7|2612.1|2611|2608.5|516
1619118300000|2021-04-22 19:05:00|2611.3|2609.3|2609.5|2607.5|2613.3|2610.6|2609.1|2606.2|391
1619118600000|2021-04-22 19:10:00|2609.7|2607.7|2609|2607|2611|2608.2|2608.1|2606.1|399
1619118900000|2021-04-22 19:15:00|2608.9|2606.9|2607.7|2605.7|2609.7|2607.3|2606.8|2604.4|432
1619119200000|2021-04-22 19:20:00|2607.8|2605.8|2605.7|2603.7|2610|2608|2605.7|2603.7|514
1619119500000|2021-04-22 19:25:00|2605.6|2603.6|2609.8|2607.8|2610.6|2608|2605.6|2603.6|400
1619119800000|2021-04-22 19:30:00|2610.1|2608.1|2613.4|2609.9|2613.4|2611|2609.4|2607|408
1619120100000|2021-04-22 19:35:00|2613.5|2610|2614.7|2612.7|2616|2613.3|2612.4|2609.6|334
1619120400000|2021-04-22 19:40:00|2614.5|2612.5|2613.7|2611.7|2616.3|2614|2613.7|2611.1|279
1619120700000|2021-04-22 19:45:00|2614.2|2612.2|2614.5|2612.5|2616.4|2614|2613.7|2611|311
1619121000000|2021-04-22 19:50:00|2614.7|2612.7|2615.9|2613.9|2616.3|2614.3|2614.5|2612|419
1619121300000|2021-04-22 19:55:00|2615.8|2613.8|2610.9|2608.9|2616.3|2614.3|2610.2|2608.2|390
1619121600000|2021-04-22 20:00:00|2611|2609|2613.2|2609.7|2614.7|2612.1|2610.8|2608.5|271
1619121900000|2021-04-22 20:05:00|2612.5|2610.5|2613.1|2611.1|2614.2|2611.3|2611.9|2608.6|185
1619122200000|2021-04-22 20:10:00|2613.2|2611.2|2612.8|2610.8|2614.2|2611.5|2612.7|2609.7|108
1619122500000|2021-04-22 20:15:00|2612.7|2610.7|2612.6|2610.6|2613.8|2611.1|2612.5|2609.3|84
1619122800000|2021-04-22 20:20:00|2612.5|2610.5|2612.5|2610.5|2613.4|2610.6|2611.9|2608.5|105
1619123100000|2021-04-22 20:25:00|2613|2609|2613.1|2609.6|2614.2|2611.2|2612.3|2609|126
1619123400000|2021-04-22 20:30:00|2612.7|2610.7|2612.6|2609.1|2613.4|2610.7|2611.8|2609|106
1619123700000|2021-04-22 20:35:00|2612.5|2609|2613.4|2609.9|2613.7|2610.5|2611.9|2609|118
1619124000000|2021-04-22 20:40:00|2613.3|2609.8|2614.2|2610.7|2614.6|2611.1|2612.7|2609.2|114
1619124300000|2021-04-22 20:45:00|2614|2610.5|2616.5|2613|2616.7|2613.9|2613.4|2610|186
1619124600000|2021-04-22 20:50:00|2616.6|2613.1|2617|2613.5|2618.1|2614.5|2614|2611.3|201
1619124900000|2021-04-22 20:55:00|2617.3|2613.8|2617.8|2614.3|2618.6|2615.1|2615.2|2612.1|167
1619128800000|2021-04-22 22:00:00|2619.8|2609.9|2617|2613.5|2619.8|2614.1|2615.6|2609.9|181
1619129100000|2021-04-22 22:05:00|2617.2|2613.7|2616.1|2612.6|2618.6|2614.1|2615.6|2612.1|172
1619129400000|2021-04-22 22:10:00|2615.8|2612.3|2616.1|2612.6|2616.6|2613.1|2614.8|2611.3|124
1619129700000|2021-04-22 22:15:00|2615.7|2612.2|2615.3|2611.8|2617.2|2613.7|2614.9|2611.4|139
1619130000000|2021-04-22 22:20:00|2615.9|2612.4|2615|2611.5|2616.4|2612.9|2614|2611.3|115
1619130300000|2021-04-22 22:25:00|2614.9|2611.4|2615.1|2611.6|2615.7|2612.2|2613.3|2609.8|162
1619130600000|2021-04-22 22:30:00|2615.2|2611.7|2615.8|2612.3|2616.1|2612.6|2613.8|2610.5|158
1619130900000|2021-04-22 22:35:00|2615.9|2612.4|2615.1|2611.6|2616.2|2612.7|2614.8|2611.3|111
1619131200000|2021-04-22 22:40:00|2615|2611.5|2615.1|2611.6|2618.3|2612.5|2614.7|2611.2|117
1619131500000|2021-04-22 22:45:00|2615.3|2611.8|2615.5|2612|2616.6|2613.1|2614.3|2610.8|106
1619131800000|2021-04-22 22:50:00|2615.4|2611.9|2618.9|2615.4|2619.9|2616.4|2614.9|2611.9|152
1619132100000|2021-04-22 22:55:00|2618.8|2615.3|2616.3|2612.8|2619.9|2616.4|2616.3|2612.8|256
1619132400000|2021-04-22 23:00:00|2616.2|2612.7|2616.9|2613.4|2618.3|2614.8|2616|2612.5|137
1619132700000|2021-04-22 23:05:00|2617|2613.5|2617|2613.5|2617.6|2614.6|2616.2|2612.9|112
1619133000000|2021-04-22 23:10:00|2616.9|2613.4|2618.3|2614.8|2618.4|2614.9|2616.3|2612.8|137
1619133300000|2021-04-22 23:15:00|2618.2|2614.7|2618.4|2614.9|2618.7|2615.2|2617.1|2613.6|115
1619133600000|2021-04-22 23:20:00|2618.3|2614.8|2618.4|2614.9|2619.6|2616.4|2616.3|2613.7|135
1619133900000|2021-04-22 23:25:00|2618.3|2614.8|2616.7|2613.2|2618.5|2615.1|2616.3|2613.2|95
1619134200000|2021-04-22 23:30:00|2616.8|2613.3|2616.8|2613.3|2618|2614.6|2616.4|2612.9|92
1619134500000|2021-04-22 23:35:00|2616.9|2613.4|2616.7|2613.2|2617.3|2613.8|2616.2|2612.7|106
1619134800000|2021-04-22 23:40:00|2616.6|2613.1|2615.8|2612.3|2616.7|2613.2|2615.4|2611.9|115
1619135100000|2021-04-22 23:45:00|2615.6|2612.1|2614.6|2611.1|2615.6|2612.1|2613.9|2610.4|136
1619135400000|2021-04-22 23:50:00|2614.7|2611.2|2614.9|2611.4|2615.3|2611.8|2614.4|2610.9|130
1619135700000|2021-04-22 23:55:00|2615|2611.5|2613|2609.5|2615.3|2611.8|2613|2609.5|106
1619136000000|2021-04-23 00:00:00|2612.9|2609.4|2613|2609.5|2614.9|2611.4|2611.3|2608.3|242
1619136300000|2021-04-23 00:05:00|2612.9|2609.4|2613.4|2609.9|2613.8|2611|2611.5|2608.4|246
1619136600000|2021-04-23 00:10:00|2613.3|2609.8|2614.8|2611.3|2614.8|2612.1|2612.4|2608.9|197
1619136900000|2021-04-23 00:15:00|2614.9|2611.4|2613.2|2609.7|2615.2|2611.7|2612.9|2609.4|284
1619137200000|2021-04-23 00:20:00|2613.4|2609.9|2614.4|2610.9|2615.1|2611.6|2612.1|2608.9|194
1619137500000|2021-04-23 00:25:00|2614.5|2611|2614.9|2611.4|2615.6|2612.1|2613.9|2610.7|150
1619137800000|2021-04-23 00:30:00|2614.8|2611.3|2614|2610.5|2615.2|2611.7|2613.9|2610.4|219
1619138100000|2021-04-23 00:35:00|2614.2|2610.7|2615.1|2611.6|2615.4|2611.9|2613.8|2610.3|225
1619138400000|2021-04-23 00:40:00|2615.2|2611.7|2612.9|2609.4|2615.3|2611.8|2612.2|2608.7|196
1619138700000|2021-04-23 00:45:00|2612.7|2609.2|2612.5|2609|2613.5|2610|2612|2608.5|211
1619139000000|2021-04-23 00:50:00|2612.4|2608.9|2613.9|2610.4|2614.1|2610.6|2612|2608.5|242
1619139300000|2021-04-23 00:55:00|2614.5|2611|2614|2610.5|2614.9|2611.4|2613.5|2610|316
1619139600000|2021-04-23 01:00:00|2614.1|2610.6|2613.1|2609.6|2616.2|2612.7|2611.1|2607.6|736
1619139900000|2021-04-23 01:05:00|2613.2|2609.7|2612|2608.5|2615.9|2612.4|2610.4|2606.9|640
1619140200000|2021-04-23 01:10:00|2611.9|2608.4|2618.3|2614.8|2619|2615.5|2611.8|2608.3|511
1619140500000|2021-04-23 01:15:00|2618.5|2615|2619.3|2615.8|2620.1|2616.6|2617.7|2614.2|472
1619140800000|2021-04-23 01:20:00|2619.4|2615.9|2618.2|2614.7|2619.7|2616.2|2617.8|2614.3|384
1619141100000|2021-04-23 01:25:00|2618.4|2614.9|2616|2612.5|2620.4|2616.9|2615.1|2611.9|374
1619141400000|2021-04-23 01:30:00|2615.9|2612.4|2615.9|2612.4|2616.1|2612.6|2612.9|2609.4|417
1619141700000|2021-04-23 01:35:00|2616.3|2612.8|2618.4|2614.9|2618.9|2615.9|2616|2612.5|449
1619142000000|2021-04-23 01:40:00|2618.5|2615|2622.7|2619.2|2623|2619.5|2618.4|2614.9|415
1619142300000|2021-04-23 01:45:00|2622.8|2619.3|2621.6|2618.1|2622.9|2619.4|2620.3|2616.8|343
1619142600000|2021-04-23 01:50:00|2621.8|2618.3|2620.6|2617.1|2623.8|2620.8|2619.6|2616.5|435
1619142900000|2021-04-23 01:55:00|2620.8|2617.3|2619.4|2615.9|2621.5|2618.5|2618.8|2615.4|353
1619143200000|2021-04-23 02:00:00|2619.3|2615.8|2620.3|2616.8|2621.9|2618.4|2618.5|2615|443
1619143500000|2021-04-23 02:05:00|2620.2|2616.7|2618.6|2615.1|2620.3|2616.8|2617.9|2614.4|336
1619143800000|2021-04-23 02:10:00|2618.5|2615|2617.1|2613.6|2619.2|2616.2|2616.9|2613.4|354
1619144100000|2021-04-23 02:15:00|2617|2613.5|2618|2614.5|2619.3|2615.9|2616.1|2612.6|326
1619144400000|2021-04-23 02:20:00|2618.1|2614.6|2619.9|2616.4|2620.8|2617.3|2618|2614.5|270
1619144700000|2021-04-23 02:25:00|2620|2616.5|2620.2|2616.7|2621|2617.5|2619|2615.5|250
1619145000000|2021-04-23 02:30:00|2620|2616.5|2620.3|2616.8|2621.9|2618.4|2619.2|2616.1|411
1619145300000|2021-04-23 02:35:00|2620.2|2616.7|2620.5|2617|2621.3|2617.8|2619.3|2615.8|292
1619145600000|2021-04-23 02:40:00|2620.6|2617.1|2621.4|2617.9|2622.9|2619.6|2620.6|2617.1|331
1619145900000|2021-04-23 02:45:00|2621.2|2617.7|2619.9|2616.4|2622|2618.8|2619.3|2615.8|251
1619146200000|2021-04-23 02:50:00|2620.1|2616.6|2618.3|2614.8|2620.7|2617.8|2617.7|2614.6|312
1619146500000|2021-04-23 02:55:00|2618.2|2614.7|2618.8|2615.3|2618.9|2615.8|2616.8|2613.8|333
1619146800000|2021-04-23 03:00:00|2618.7|2615.2|2615.9|2612.4|2619.2|2615.7|2615.8|2612.3|284
1619147100000|2021-04-23 03:05:00|2616|2612.5|2618.8|2615.3|2619.2|2615.7|2615.5|2612.3|281
1619147400000|2021-04-23 03:10:00|2618.9|2615.4|2618.8|2615.3|2619.4|2616.3|2618.1|2614.6|289
1619147700000|2021-04-23 03:15:00|2618.7|2615.2|2620.2|2616.7|2620.5|2617|2618.7|2615.2|287
1619148000000|2021-04-23 03:20:00|2620.3|2616.8|2618.4|2614.9|2620.5|2617|2618.2|2614.7|313
1619148300000|2021-04-23 03:25:00|2618.6|2615.1|2619.9|2616.4|2620.4|2616.9|2618.3|2614.9|225
1619148600000|2021-04-23 03:30:00|2619.8|2616.3|2618.9|2615.4|2620.4|2616.9|2618.6|2615.1|158
1619148900000|2021-04-23 03:35:00|2618.8|2615.3|2618.6|2615.1|2619|2615.5|2617.7|2614.2|138
1619149200000|2021-04-23 03:40:00|2618.5|2615|2617.8|2614.3|2619.1|2615.6|2617.3|2613.8|153
1619149500000|2021-04-23 03:45:00|2617.7|2614.2|2617.2|2613.7|2618|2614.5|2616.6|2613.1|146
1619149800000|2021-04-23 03:50:00|2617.3|2613.8|2617.5|2614|2617.6|2614.6|2616.4|2612.9|144
1619150100000|2021-04-23 03:55:00|2617.4|2613.9|2617.4|2613.9|2618|2614.9|2616.3|2613.3|200
1619150400000|2021-04-23 04:00:00|2617.5|2614|2616.6|2613.1|2617.8|2614.3|2616.2|2612.7|209
1619150700000|2021-04-23 04:05:00|2616.7|2613.2|2616.4|2612.9|2617.2|2613.8|2615.3|2612.3|182
1619151000000|2021-04-23 04:10:00|2616.5|2613|2618.8|2615.3|2619.1|2615.6|2616.2|2612.7|191
1619151300000|2021-04-23 04:15:00|2618.9|2615.4|2619.4|2615.9|2621|2617.5|2618.9|2615.4|222
1619151600000|2021-04-23 04:20:00|2619.3|2615.8|2618.4|2614.9|2619.4|2616.1|2617.1|2613.8|294
1619151900000|2021-04-23 04:25:00|2618.6|2615.1|2617.8|2614.3|2619.4|2616.8|2617.2|2614|237
1619152200000|2021-04-23 04:30:00|2617.7|2614.2|2616.2|2612.7|2618|2614.5|2615.2|2612.4|231
1619152500000|2021-04-23 04:35:00|2616.1|2612.6|2616.6|2613.1|2617.7|2614.2|2615.4|2612.4|182
1619152800000|2021-04-23 04:40:00|2616.4|2612.9|2619.9|2616.4|2620|2616.5|2615.2|2611.7|252
1619153100000|2021-04-23 04:45:00|2620|2616.5|2617.1|2615.1|2621.8|2618.3|2616.8|2613.3|322
1619153400000|2021-04-23 04:50:00|2617.6|2614.1|2617.4|2613.9|2619.6|2616.4|2613.4|2610.3|350
1619153700000|2021-04-23 04:55:00|2617.8|2614.3|2616.9|2613.4|2617.8|2614.3|2616.4|2612.9|172
1619154000000|2021-04-23 05:00:00|2617.1|2613.6|2617.7|2614.2|2618.7|2615.2|2617.1|2613.6|192
1619154300000|2021-04-23 05:05:00|2617.6|2614.1|2615.8|2612.3|2617.6|2614.1|2614.7|2611.2|251
1619154600000|2021-04-23 05:10:00|2615.7|2612.2|2614.4|2610.9|2616.5|2613.7|2614|2610.5|213
1619154900000|2021-04-23 05:15:00|2614.5|2611|2613.4|2611.4|2614.6|2611.4|2613.1|2610|204
1619155200000|2021-04-23 05:20:00|2614.1|2610.6|2611.5|2608|2614.4|2610.9|2611|2607.7|115
1619155500000|2021-04-23 05:25:00|2611.4|2607.9|2610.6|2607.1|2612|2608.5|2610.2|2606.7|164
1619155800000|2021-04-23 05:30:00|2610.7|2607.2|2610.7|2607.2|2611.8|2608.8|2606.7|2603.6|632
1619156100000|2021-04-23 05:35:00|2611|2607.5|2611|2607.5|2613.3|2609.8|2610.3|2606.8|383
1619156400000|2021-04-23 05:40:00|2611.4|2607.9|2609.7|2606.2|2612.5|2609.1|2609.2|2606|364
1619156700000|2021-04-23 05:45:00|2609.6|2606.1|2612.7|2609.2|2613.3|2610.6|2609.6|2606.1|322
1619157000000|2021-04-23 05:50:00|2612.6|2609.1|2612.5|2609|2613.5|2610|2609.6|2606.1|316
1619157300000|2021-04-23 05:55:00|2612.6|2609.1|2612.9|2609.4|2613.3|2609.8|2609.7|2606.2|313
1619157600000|2021-04-23 06:00:00|2613.1|2609.6|2615.9|2612.4|2616.5|2613.3|2611.6|2608.9|501
1619157900000|2021-04-23 06:05:00|2615.8|2612.3|2617.3|2613.8|2617.5|2614.5|2615.2|2612.3|466
1619158200000|2021-04-23 06:10:00|2617.4|2613.9|2616|2612.5|2617.4|2613.9|2615.1|2611.6|459
1619158500000|2021-04-23 06:15:00|2616.1|2612.6|2614.5|2611|2616.3|2613.1|2611.2|2607.7|534
1619158800000|2021-04-23 06:20:00|2614.6|2611.1|2608|2604.5|2614.6|2611.1|2607.4|2603.9|546
1619159100000|2021-04-23 06:25:00|2607.9|2604.4|2606.3|2602.8|2608.9|2606|2604.2|2601|530
1619159400000|2021-04-23 06:30:00|2606.5|2603|2604.2|2602.2|2607.7|2604.6|2604.1|2601.7|438
1619159700000|2021-04-23 06:35:00|2604.1|2602.1|2608.5|2605|2608.8|2605.3|2603.5|2600.6|473
1619160000000|2021-04-23 06:40:00|2608.4|2604.9|2609.7|2606.2|2610.9|2607.4|2608|2604.9|434
1619160300000|2021-04-23 06:45:00|2609.8|2606.3|2611|2607.5|2611.5|2608.3|2608.8|2605.3|429
1619160600000|2021-04-23 06:50:00|2611.1|2607.6|2609.8|2606.3|2611.4|2607.9|2607.9|2604.4|407
1619160900000|2021-04-23 06:55:00|2609.9|2606.4|2611.4|2607.9|2612|2609.1|2609.9|2606.4|497
1619161200000|2021-04-23 07:00:00|2611.6|2608.1|2611.3|2607.8|2613.5|2610.6|2610|2607.2|474
1619161500000|2021-04-23 07:05:00|2611.4|2607.9|2614.6|2611.1|2614.6|2611.1|2609|2606.3|501
1619161800000|2021-04-23 07:10:00|2614.7|2611.2|2610.9|2607.4|2614.9|2611.4|2609.5|2606.5|479
1619162100000|2021-04-23 07:15:00|2610.7|2607.2|2610.6|2608.6|2611.3|2608.7|2607|2603.5|637
1619162400000|2021-04-23 07:20:00|2610.5|2608.5|2606.8|2603.3|2611.6|2608.6|2605.6|2602.6|615
1619162700000|2021-04-23 07:25:00|2606.5|2603|2606.7|2604.7|2610|2607|2604.7|2601.9|555
1619163000000|2021-04-23 07:30:00|2606.5|2604.5|2606.6|2603.1|2607.6|2604.5|2603.6|2600.3|533
1619163300000|2021-04-23 07:35:00|2606.7|2603.2|2607.7|2605.7|2609|2606.2|2606.5|2603.2|362
1619163600000|2021-04-23 07:40:00|2607.8|2605.8|2611.2|2607.7|2611.4|2607.9|2607.8|2604.5|405
1619163900000|2021-04-23 07:45:00|2611.3|2607.8|2613.4|2609.9|2614.4|2611.4|2611.2|2607.7|445
1619164200000|2021-04-23 07:50:00|2613.3|2609.8|2610.6|2607.1|2613.3|2610.3|2609.5|2606.5|343
1619164500000|2021-04-23 07:55:00|2610.5|2607|2608.5|2605|2610.9|2607.4|2608|2605|404
1619164800000|2021-04-23 08:00:00|2608.4|2604.9|2607.1|2603.6|2609|2605.5|2605.6|2603|407
1619165100000|2021-04-23 08:05:00|2607.3|2603.8|2604.4|2600.9|2607.8|2605|2603.1|2600.5|354
1619165400000|2021-04-23 08:10:00|2604.3|2600.8|2603.6|2600.1|2605|2601.5|2602.4|2599.9|319
1619165700000|2021-04-23 08:15:00|2604|2600.5|2606.4|2602.9|2607|2603.8|2602.6|2599.7|377
1619166000000|2021-04-23 08:20:00|2606.3|2602.8|2606|2602.5|2608.5|2605|2605.6|2602.1|405
1619166300000|2021-04-23 08:25:00|2605.9|2602.4|2604.4|2600.9|2606.2|2602.7|2604.2|2600.8|268
1619166600000|2021-04-23 08:30:00|2604.5|2601|2606.3|2602.8|2607.1|2603.8|2603.6|2600.9|337
1619166900000|2021-04-23 08:35:00|2606.2|2602.7|2607.9|2604.4|2608|2604.7|2603.7|2601|384
1619167200000|2021-04-23 08:40:00|2608|2604.5|2608.4|2604.9|2608.5|2605.9|2606.9|2603.4|266
1619167500000|2021-04-23 08:45:00|2608.3|2604.8|2608.7|2606.7|2609.5|2606.8|2607.8|2604.3|246
1619167800000|2021-04-23 08:50:00|2608.6|2606.6|2610.5|2607|2611.2|2608|2608.6|2606.1|342
1619168100000|2021-04-23 08:55:00|2610.4|2606.9|2611.6|2608.1|2612.4|2609.6|2610.1|2606.9|298
1619168400000|2021-04-23 09:00:00|2611.8|2608.3|2610.5|2607|2612|2608.8|2608.7|2605.9|321
1619168700000|2021-04-23 09:05:00|2610.4|2606.9|2612.4|2608.9|2613.2|2610.1|2609.9|2606.8|267
1619169000000|2021-04-23 09:10:00|2612.3|2608.8|2608.6|2606.6|2612.7|2609.7|2608.4|2606|357
1619169300000|2021-04-23 09:15:00|2609.6|2606.1|2609.1|2605.6|2610.1|2607|2607.3|2604.6|269
1619169600000|2021-04-23 09:20:00|2608.9|2605.4|2610.5|2608.5|2611.6|2608.7|2608.4|2605.4|313
1619169900000|2021-04-23 09:25:00|2610.8|2608.8|2611.5|2608|2611.6|2608.9|2608.3|2605.7|347
1619170200000|2021-04-23 09:30:00|2611.3|2607.8|2608.6|2605.1|2611.3|2608.6|2607.4|2604.7|350
1619170500000|2021-04-23 09:35:00|2608.5|2605|2610|2606.5|2610.4|2607.4|2607.7|2604.7|331
1619170800000|2021-04-23 09:40:00|2610.3|2606.8|2609.9|2606.4|2610.7|2607.6|2608.4|2605.8|247
1619171100000|2021-04-23 09:45:00|2610|2606.5|2610.6|2607.1|2611.6|2608.5|2609.8|2606.4|258
1619171400000|2021-04-23 09:50:00|2610.5|2607|2614.1|2610.6|2614.3|2611.1|2610.2|2607|244
1619171700000|2021-04-23 09:55:00|2614.2|2610.7|2614.4|2610.9|2616|2613.1|2612.9|2610.3|310
1619172000000|2021-04-23 10:00:00|2614.3|2610.8|2613.6|2610.1|2614.6|2611.4|2612.3|2609.5|296
1619172300000|2021-04-23 10:05:00|2613.7|2610.2|2613.1|2609.6|2615.8|2612.5|2612.7|2609.6|364
1619172600000|2021-04-23 10:10:00|2612.9|2609.4|2613.8|2610.3|2615.1|2611.8|2612.4|2609.4|294
1619172900000|2021-04-23 10:15:00|2613.6|2610.1|2614.3|2610.8|2614.6|2611.7|2612.5|2609.6|290
1619173200000|2021-04-23 10:20:00|2614.2|2610.7|2613.8|2610.3|2615.6|2612.8|2612.9|2610|282
1619173500000|2021-04-23 10:25:00|2614|2610.5|2615|2611.5|2615|2612.7|2612.9|2609.5|304
1619173800000|2021-04-23 10:30:00|2615.1|2611.6|2611|2609|2615.1|2612|2610.9|2608.5|231
1619174100000|2021-04-23 10:35:00|2610.9|2608.9|2612.2|2608.7|2612.2|2609.6|2608.8|2606|250
1619174400000|2021-04-23 10:40:00|2612.3|2608.8|2613.7|2610.2|2614|2610.5|2611.1|2607.8|225
1619174700000|2021-04-23 10:45:00|2613.8|2610.3|2615.1|2611.6|2616|2612.5|2612.3|2609.3|308
1619175000000|2021-04-23 10:50:00|2615.4|2611.9|2616.9|2613.4|2617.5|2614.8|2614.4|2611.6|327
1619175300000|2021-04-23 10:55:00|2616.8|2613.3|2615.2|2611.7|2617.3|2614.4|2614.3|2611.6|410
1619175600000|2021-04-23 11:00:00|2614.9|2611.4|2614.7|2612.7|2615.4|2613.4|2613.6|2610.6|331
1619175900000|2021-04-23 11:05:00|2614.9|2612.9|2612.7|2610.7|2616.4|2613.7|2612.6|2610.1|291
1619176200000|2021-04-23 11:10:00|2612.8|2610.8|2613.4|2611.4|2613.4|2611.4|2610.1|2607.4|355
1619176500000|2021-04-23 11:15:00|2613.5|2611.5|2615.5|2612|2616.4|2613.6|2613.3|2610.5|304
1619176800000|2021-04-23 11:20:00|2615.6|2612.1|2614.2|2612.2|2616.4|2613.2|2613.9|2611|338
1619177100000|2021-04-23 11:25:00|2614.4|2612.4|2617.8|2614.3|2618.2|2615.5|2614|2611.2|356
1619177400000|2021-04-23 11:30:00|2617.9|2614.4|2619.3|2615.8|2619.9|2617.3|2616.5|2613.7|422
1619177700000|2021-04-23 11:35:00|2619.4|2615.9|2623.1|2619.6|2623.7|2621.1|2618.7|2615.8|429
1619178000000|2021-04-23 11:40:00|2623.3|2619.8|2623.3|2619.8|2624.5|2621.3|2621.6|2618.8|389
1619178300000|2021-04-23 11:45:00|2623.2|2619.7|2623.2|2621.2|2625.1|2622.4|2620.9|2618|477
1619178600000|2021-04-23 11:50:00|2623.3|2621.3|2625.2|2623.2|2626.4|2623.6|2622.7|2620.1|421
1619178900000|2021-04-23 11:55:00|2625.4|2623.4|2626.7|2623.2|2628|2625.4|2623.8|2621.3|519
1619179200000|2021-04-23 12:00:00|2626.5|2623|2626.1|2624.1|2630.6|2627.1|2624.1|2621.3|686
1619179500000|2021-04-23 12:05:00|2626|2624|2628.1|2626.1|2628.6|2626.1|2625.1|2622.4|429
1619179800000|2021-04-23 12:10:00|2627.8|2625.8|2629.1|2627.1|2630.4|2627.7|2626.5|2623.7|482
1619180100000|2021-04-23 12:15:00|2629.2|2627.2|2629.3|2627.3|2632.2|2630|2627.6|2624.9|540
1619180400000|2021-04-23 12:20:00|2629.5|2627.5|2632.5|2630.5|2633.8|2631.2|2629.5|2627.1|723
1619180700000|2021-04-23 12:25:00|2632.7|2630.7|2635.6|2633.6|2636.9|2634.3|2630.3|2627.7|502
1619181000000|2021-04-23 12:30:00|2635.7|2633.7|2631.8|2629.8|2636.8|2634.8|2631.7|2629.3|597
1619181300000|2021-04-23 12:35:00|2631.9|2629.9|2636.8|2634.8|2637.5|2635.1|2631.9|2629.8|518
1619181600000|2021-04-23 12:40:00|2636.7|2634.7|2637|2633.5|2638.4|2635.9|2634.5|2632|418
1619181900000|2021-04-23 12:45:00|2636.1|2634.1|2636.4|2634.4|2638.9|2636.7|2635|2632.1|576
1619182200000|2021-04-23 12:50:00|2636.5|2634.5|2633.6|2631.6|2637.6|2635.2|2633.3|2630.8|560
1619182500000|2021-04-23 12:55:00|2633.5|2631.5|2632.7|2630.7|2635.6|2633.1|2632.1|2629.6|466
1619182800000|2021-04-23 13:00:00|2632.6|2630.6|2640.2|2638.2|2641.8|2639.8|2632.6|2630.6|870
1619183100000|2021-04-23 13:05:00|2640.1|2638.1|2631.9|2629.9|2641.2|2639.2|2631.3|2628.7|799
1619183400000|2021-04-23 13:10:00|2631.7|2629.7|2630.7|2628.7|2635.5|2633.5|2630.2|2627.6|766
1619183700000|2021-04-23 13:15:00|2630.8|2628.8|2627.5|2625.5|2632.5|2630.3|2627.2|2625.2|670
1619184000000|2021-04-23 13:20:00|2627.7|2625.7|2625.8|2623.8|2629|2627|2625.6|2623.6|616
1619184300000|2021-04-23 13:25:00|2625.7|2623.7|2621.7|2619.7|2626.3|2624.3|2620.8|2618.8|481
1619184600000|2021-04-23 13:30:00|2622.1|2620.1|2623.8|2621.8|2626.2|2623.5|2620.2|2617.4|685
1619184900000|2021-04-23 13:35:00|2624.1|2622.1|2623.7|2621.7|2626.8|2624.6|2620.7|2618|716
1619185200000|2021-04-23 13:40:00|2623.9|2621.9|2624.4|2620.9|2625.3|2622.8|2621.9|2619.6|569
1619185500000|2021-04-23 13:45:00|2624.5|2621|2628.5|2626.5|2628.9|2626.9|2622.4|2620|832
1619185800000|2021-04-23 13:50:00|2628.4|2626.4|2620|2618|2628.8|2626.8|2618.9|2616.9|861
1619186100000|2021-04-23 13:55:00|2619.7|2617.7|2614.8|2611.3|2621|2619|2613.9|2610.8|796
1619186400000|2021-04-23 14:00:00|2615.1|2611.6|2607.1|2605.1|2618.1|2616.1|2605|2602.8|1071
1619186700000|2021-04-23 14:05:00|2607|2605|2607.1|2605.1|2608.7|2606.7|2602.4|2600.4|1141
1619187000000|2021-04-23 14:10:00|2607|2605|2609.6|2607.6|2613.1|2610.6|2605|2602.8|1031
1619187300000|2021-04-23 14:15:00|2609.3|2607.3|2592|2590|2610.5|2607.7|2588.9|2586.9|1294
1619187600000|2021-04-23 14:20:00|2591.9|2589.9|2593.8|2591.8|2595.7|2592.7|2586.1|2583.3|1257
1619187900000|2021-04-23 14:25:00|2593.7|2591.7|2592.8|2589.3|2596.9|2594.1|2588.9|2585.9|1158
1619188200000|2021-04-23 14:30:00|2591.8|2589.8|2597.4|2595.4|2598.4|2596.1|2586.2|2583.9|1179
1619188500000|2021-04-23 14:35:00|2597.3|2595.3|2594.6|2592.6|2598.3|2595.7|2592.9|2590.1|893
1619188800000|2021-04-23 14:40:00|2594.7|2592.7|2593.2|2589.7|2597.4|2594.9|2591.8|2589.1|776
1619189100000|2021-04-23 14:45:00|2592.4|2590.4|2591|2589|2595.6|2593|2589.4|2587.4|826
1619189400000|2021-04-23 14:50:00|2590.9|2588.9|2595.6|2593.6|2597|2594.5|2589.8|2587.3|626
1619189700000|2021-04-23 14:55:00|2595.5|2593.5|2598.2|2596.2|2598.4|2596.4|2594.9|2592.9|713
1619190000000|2021-04-23 15:00:00|2598.3|2596.3|2600.1|2598.1|2600.1|2598.1|2597.2|2595.2|468
1619190300000|2021-04-23 15:05:00|2600.2|2598.2|2599.9|2597.9|2601.1|2599.1|2599.1|2597.1|453
1619190600000|2021-04-23 15:10:00|2599.8|2597.8|2600.2|2598.2|2601.8|2599.8|2599.5|2597.5|500
1619190900000|2021-04-23 15:15:00|2600.1|2598.1|2602.7|2600.7|2604.2|2602|2600.1|2598.1|576
1619191200000|2021-04-23 15:20:00|2602.8|2600.8|2603.2|2601.2|2604.2|2602.2|2601.5|2599.5|439
1619191500000|2021-04-23 15:25:00|2603.3|2601.3|2601.3|2599.3|2603.3|2601.3|2600.7|2598.7|390
1619191800000|2021-04-23 15:30:00|2601.2|2599.2|2600.4|2598.4|2601.3|2599.3|2597.5|2595.5|387
1619192100000|2021-04-23 15:35:00|2600.5|2598.5|2602.2|2600.2|2602.4|2600.4|2599.2|2597|421
1619192400000|2021-04-23 15:40:00|2602.3|2600.3|2602.2|2600.2|2603.2|2601.2|2601.1|2599.1|309
1619192700000|2021-04-23 15:45:00|2602|2600|2603|2601|2604.4|2602.4|2600.8|2598.8|344
1619193000000|2021-04-23 15:50:00|2602.9|2600.9|2603|2601|2603.7|2601.5|2602.1|2600.1|314
1619193300000|2021-04-23 15:55:00|2602.8|2600.8|2601.5|2599.5|2603.6|2601.6|2601.4|2599.4|286
1619193600000|2021-04-23 16:00:00|2601.4|2599.4|2603.3|2601.3|2604.1|2602.1|2601.4|2599.4|336
1619193900000|2021-04-23 16:05:00|2603.5|2601.5|2602.5|2600.5|2604|2602|2602.1|2600.1|243
1619194200000|2021-04-23 16:10:00|2602.6|2600.6|2601.6|2599.6|2603.1|2601.1|2601.5|2599.5|206
1619194500000|2021-04-23 16:15:00|2601.7|2599.7|2600.3|2598.3|2602.5|2600.5|2599.9|2597.9|252
1619194800000|2021-04-23 16:20:00|2600.4|2598.4|2599.6|2597.6|2601.3|2598.5|2598.2|2596.2|271
1619195100000|2021-04-23 16:25:00|2599.4|2597.4|2599.9|2597.9|2600.4|2598.4|2599|2597|214
1619195400000|2021-04-23 16:30:00|2599.8|2597.8|2601.4|2599.4|2602.5|2599.8|2599.2|2596.9|343
1619195700000|2021-04-23 16:35:00|2601.3|2599.3|2601.9|2599.9|2602.1|2599.9|2600.1|2598.1|245
1619196000000|2021-04-23 16:40:00|2601.8|2599.8|2603.3|2601.3|2604.4|2602|2601.8|2599.4|239
1619196300000|2021-04-23 16:45:00|2603.4|2601.4|2604.5|2602.5|2605.6|2603.6|2603.2|2601.2|264
1619196600000|2021-04-23 16:50:00|2604.6|2602.6|2605|2603|2605.9|2603.4|2603.7|2601.6|277
1619196900000|2021-04-23 16:55:00|2604.9|2602.9|2604.1|2602.1|2606.5|2603.8|2604|2602|333
1619197200000|2021-04-23 17:00:00|2604|2602|2603.8|2601.8|2605.9|2603.9|2603.2|2601.2|319
1619197500000|2021-04-23 17:05:00|2603.9|2601.9|2606.4|2604.4|2606.7|2604.7|2603.8|2601.8|263
1619197800000|2021-04-23 17:10:00|2606.5|2604.5|2606.5|2604.5|2608.3|2605.8|2606.3|2604.3|296
1619198100000|2021-04-23 17:15:00|2606.6|2604.6|2603.9|2601.9|2606.6|2604.6|2603.9|2601.9|331
1619198400000|2021-04-23 17:20:00|2603.8|2601.8|2604.8|2602.8|2605.7|2603.7|2603.4|2601.4|260
1619198700000|2021-04-23 17:25:00|2604.9|2602.9|2605.9|2603.9|2606.4|2604.4|2603.8|2601.8|245
1619199000000|2021-04-23 17:30:00|2606.2|2604.2|2605|2603|2606.8|2604.8|2604.8|2602.8|239
1619199300000|2021-04-23 17:35:00|2604.9|2602.9|2606.2|2604.2|2606.5|2604.5|2604.3|2602.3|204
1619199600000|2021-04-23 17:40:00|2606.3|2604.3|2605.8|2603.8|2607.2|2605.2|2605.6|2603.6|205
1619199900000|2021-04-23 17:45:00|2605.7|2603.7|2605.7|2603.7|2607|2604.5|2605.6|2603.5|183
1619200200000|2021-04-23 17:50:00|2605.8|2603.8|2604.5|2602.5|2606.1|2604.1|2604.3|2602.3|203
1619200500000|2021-04-23 17:55:00|2604.6|2602.6|2605.4|2603.4|2606.4|2604.1|2604.4|2602.4|239
1619200800000|2021-04-23 18:00:00|2605.5|2603.5|2605.2|2603.2|2607.1|2604.6|2604.9|2602.9|224
1619201100000|2021-04-23 18:05:00|2605.1|2603.1|2605.1|2603.1|2606.6|2604.6|2605.1|2603.1|176
1619201400000|2021-04-23 18:10:00|2605|2603|2604|2602|2605.6|2603.5|2603.9|2601.9|193
1619201700000|2021-04-23 18:15:00|2603.9|2601.9|2603.4|2601.4|2604.4|2602.4|2603.3|2601.3|131
1619202000000|2021-04-23 18:20:00|2603.5|2601.5|2603.3|2601.3|2603.8|2601.8|2602.4|2600.4|196
1619202300000|2021-04-23 18:25:00|2603.4|2601.4|2601.4|2599.4|2603.6|2601.6|2601.2|2599.2|155
1619202600000|2021-04-23 18:30:00|2601.3|2599.3|2602.6|2600.6|2602.8|2600.8|2601.2|2599.2|160
1619202900000|2021-04-23 18:35:00|2602.7|2600.7|2602.7|2600.7|2603.3|2601.3|2602.2|2600.2|183
1619203200000|2021-04-23 18:40:00|2602.5|2600.5|2603.3|2601.3|2603.5|2601.5|2602.4|2600.4|145
1619203500000|2021-04-23 18:45:00|2603.1|2601.1|2602.2|2600.2|2603.3|2601.3|2602.1|2600.1|162
1619203800000|2021-04-23 18:50:00|2602.1|2600.1|2602.7|2600.7|2602.9|2600.9|2601.9|2599.9|146
1619204100000|2021-04-23 18:55:00|2602.6|2600.6|2602.3|2600.3|2604.5|2602.5|2601.6|2599.6|272
1619204400000|2021-04-23 19:00:00|2602.5|2600.5|2601.6|2598.1|2603.1|2600.5|2600.6|2597.8|301
1619204700000|2021-04-23 19:05:00|2601.7|2598.2|2599.8|2597.8|2601.9|2599.4|2599.8|2596.7|251
1619205000000|2021-04-23 19:10:00|2599.9|2597.9|2601.6|2599.6|2602.2|2599.8|2599.8|2597.8|146
1619205300000|2021-04-23 19:15:00|2601.5|2599.5|2601.2|2599.2|2601.8|2599.8|2600.9|2598.9|142
1619205600000|2021-04-23 19:20:00|2601.3|2599.3|2600.7|2598.7|2601.9|2599.9|2600.4|2598.4|133
1619205900000|2021-04-23 19:25:00|2600.6|2598.6|2602.1|2600.1|2602.2|2600.2|2600.1|2598.1|218
1619206200000|2021-04-23 19:30:00|2602|2600|2601|2599|2602.1|2600.1|2599.7|2597.7|238
1619206500000|2021-04-23 19:35:00|2601.1|2599.1|2600.8|2598.8|2601.7|2599.4|2600.3|2597.6|188
1619206800000|2021-04-23 19:40:00|2600.9|2598.9|2600.4|2598.4|2603|2600.2|2600.4|2597.7|235
1619207100000|2021-04-23 19:45:00|2601.2|2597.7|2601.9|2598.4|2602|2599.3|2600.2|2597.5|189
1619207400000|2021-04-23 19:50:00|2601.2|2599.2|2602.3|2600.3|2603.2|2600.5|2601.2|2598.6|196
1619207700000|2021-04-23 19:55:00|2602.4|2600.4|2601.9|2599.9|2603|2600.4|2601.3|2598.5|304
1619208000000|2021-04-23 20:00:00|2601.8|2599.8|2602.3|2598.8|2602.5|2600|2600.9|2598|109
1619208300000|2021-04-23 20:05:00|2602.4|2598.9|2602.2|2598.7|2603|2599.5|2602|2598.5|84
1619208600000|2021-04-23 20:10:00|2602.3|2598.8|2602.4|2598.9|2603.7|2600.2|2602|2598.5|90
1619208900000|2021-04-23 20:15:00|2602.5|2599|2602.9|2599.4|2604.2|2600.7|2602.4|2598.9|89
1619209200000|2021-04-23 20:20:00|2603|2599.5|2602.3|2598.8|2604.2|2600.7|2602.2|2598.7|84
1619209500000|2021-04-23 20:25:00|2602.4|2598.9|2603.1|2599.6|2603.3|2600.2|2602|2598.5|104
1619209800000|2021-04-23 20:30:00|2603.2|2599.7|2604.1|2600.6|2604.8|2601.3|2603.1|2599.6|87
1619210100000|2021-04-23 20:35:00|2604|2600.5|2605.4|2601.9|2605.5|2602|2604|2600.5|60
1619210400000|2021-04-23 20:40:00|2605.1|2601.6|2605.4|2601.9|2606.4|2602.9|2604.5|2601|88
1619210700000|2021-04-23 20:45:00|2604.8|2601.3|2602.1|2598.6|2605.6|2602.1|2601.7|2598.2|142
1619211000000|2021-04-23 20:50:00|2602|2598.5|2602.9|2599.4|2607.3|2601.2|2601.5|2597.3|202
1619211300000|2021-04-23 20:55:00|2602.8|2599.3|2607.5|2595.5|2608|2601.9|2601.9|2594.9|194
1619388000000|2021-04-25 22:00:00|2602.2|2598.7|2598.9|2595.4|2602.5|2599|2598.2|2595|146
1619388300000|2021-04-25 22:05:00|2598.6|2595.1|2597.3|2593.8|2602.3|2597.1|2597.1|2591.6|238
1619388600000|2021-04-25 22:10:00|2598.3|2592.7|2598.5|2592.4|2602|2595|2596.4|2590.5|259
1619388900000|2021-04-25 22:15:00|2598.1|2592.8|2599|2595.5|2602.2|2596.4|2597.4|2591.9|190
1619389200000|2021-04-25 22:20:00|2598.9|2595.4|2599.7|2596.2|2601.9|2597.1|2598.9|2593.3|131
1619389500000|2021-04-25 22:25:00|2599.6|2596.1|2601.1|2597.6|2602.9|2597.9|2599.6|2594.7|127
1619389800000|2021-04-25 22:30:00|2601.3|2597.8|2598.7|2595.2|2601.4|2598.4|2598.6|2595.1|220
1619390100000|2021-04-25 22:35:00|2598.9|2595.4|2597.8|2594.3|2598.9|2595.4|2596.2|2593.2|155
1619390400000|2021-04-25 22:40:00|2597.6|2594.1|2597.8|2594.3|2598.7|2595.2|2596.3|2593.2|150
1619390700000|2021-04-25 22:45:00|2597.9|2594.4|2598.6|2595.1|2599.4|2596.5|2596.7|2593.7|135
1619391000000|2021-04-25 22:50:00|2598.7|2595.2|2596.6|2593.1|2599.4|2596.5|2596.4|2592.9|146
1619391300000|2021-04-25 22:55:00|2596.7|2593.2|2596.8|2593.3|2597.6|2594.9|2595.6|2592.1|149
1619391600000|2021-04-25 23:00:00|2596.7|2593.2|2597|2593.5|2597.6|2594.3|2595.1|2591.6|250
1619391900000|2021-04-25 23:05:00|2597.1|2593.6|2597.6|2594.1|2598.7|2595.5|2596.6|2593.1|148
1619392200000|2021-04-25 23:10:00|2597.7|2594.2|2597.2|2593.7|2598|2594.5|2595.8|2592.3|106
1619392500000|2021-04-25 23:15:00|2597.4|2593.9|2596.8|2593.3|2597.7|2594.5|2595.9|2592.4|114
1619392800000|2021-04-25 23:20:00|2596.9|2593.4|2596.4|2592.9|2597|2593.7|2594.8|2591.6|130
1619393100000|2021-04-25 23:25:00|2596.5|2593|2595.9|2592.4|2596.5|2593|2594.6|2591.1|123
1619393400000|2021-04-25 23:30:00|2595.5|2592|2596.3|2592.8|2596.8|2593.3|2594|2591.3|79
1619393700000|2021-04-25 23:35:00|2596.6|2593.1|2599|2595.5|2599.9|2596.4|2596.6|2593.1|192
1619394000000|2021-04-25 23:40:00|2598.8|2595.3|2599|2595.5|2599.7|2596.3|2597.6|2594.1|110
1619394300000|2021-04-25 23:45:00|2598.8|2595.3|2598.3|2596.3|2599.6|2596.3|2597.8|2594.3|143
1619394600000|2021-04-25 23:50:00|2599.3|2595.8|2600.1|2596.6|2600.2|2597|2597.9|2595|142
1619394900000|2021-04-25 23:55:00|2600.2|2596.7|2598|2594.5|2600.7|2597.9|2597.1|2594|143
1619395200000|2021-04-26 00:00:00|2597.1|2595.1|2600.1|2598.1|2601.3|2598.8|2597.1|2594.1|324
1619395500000|2021-04-26 00:05:00|2600.2|2598.2|2603.7|2600.2|2604.1|2601.2|2599.9|2596.8|321
1619395800000|2021-04-26 00:10:00|2602.8|2600.8|2602.8|2599.3|2604.2|2601.3|2601|2598.4|259
1619396100000|2021-04-26 00:15:00|2602|2600|2603.1|2601.1|2604.4|2601.7|2601.9|2599.4|250
1619396400000|2021-04-26 00:20:00|2603|2601|2604.5|2602.5|2605|2603|2603|2601|145
1619396700000|2021-04-26 00:25:00|2604.6|2602.6|2606.3|2604.3|2608.7|2606.2|2604.4|2602.4|199
1619397000000|2021-04-26 00:30:00|2606.4|2604.4|2608.3|2606.3|2609.3|2606.5|2606.3|2603.9|274
1619397300000|2021-04-26 00:35:00|2609.3|2605.8|2610.6|2607.1|2611.5|2609.1|2608.1|2605.4|314
1619397600000|2021-04-26 00:40:00|2610.7|2607.2|2609.2|2607.2|2611.9|2608.9|2608.4|2606.2|277
1619397900000|2021-04-26 00:45:00|2609.4|2607.4|2611.3|2607.8|2612.8|2610|2609.2|2606.6|231
1619398200000|2021-04-26 00:50:00|2611.4|2607.9|2610.1|2608.1|2612.3|2609.3|2609.6|2606.8|377
1619398500000|2021-04-26 00:55:00|2610.2|2608.2|2610|2608|2613.3|2609.9|2609.9|2607.7|357
1619398800000|2021-04-26 01:00:00|2610.1|2608.1|2611.8|2609.8|2614.9|2612|2608.3|2606.2|833
1619399100000|2021-04-26 01:05:00|2611.9|2609.9|2615.1|2613.1|2616.4|2613.8|2610.6|2608.4|588
1619399400000|2021-04-26 01:10:00|2615|2613|2612.7|2610.7|2615.6|2613.6|2612.7|2610.3|482
1619399700000|2021-04-26 01:15:00|2612.8|2610.8|2612.3|2610.3|2613.8|2610.9|2609.8|2607.3|495
1619400000000|2021-04-26 01:20:00|2612.4|2610.4|2610.3|2606.8|2612.4|2610.4|2606.4|2603.7|570
1619400300000|2021-04-26 01:25:00|2609.4|2607.4|2608.4|2606.4|2610.2|2607.5|2605.3|2603|526
1619400600000|2021-04-26 01:30:00|2608.6|2606.6|2606.3|2604.3|2610.8|2608.1|2605.4|2602.9|554
1619400900000|2021-04-26 01:35:00|2606.2|2604.2|2600.8|2598.8|2606.9|2604.4|2600.6|2598|460
1619401200000|2021-04-26 01:40:00|2601.1|2597.6|2601.3|2599.3|2602.1|2599.5|2597.5|2595.5|575
1619401500000|2021-04-26 01:45:00|2601.4|2599.4|2609.1|2605.6|2609.2|2606.3|2601.2|2599.2|418
1619401800000|2021-04-26 01:50:00|2609|2605.5|2609.2|2607.2|2610.8|2607.8|2606.8|2604.2|392
1619402100000|2021-04-26 01:55:00|2610.1|2606.6|2607|2605|2610.9|2608.1|2606.9|2604.4|413
1619402400000|2021-04-26 02:00:00|2607.1|2605.1|2604.5|2602.5|2608.4|2605.3|2604.1|2601.2|475
1619402700000|2021-04-26 02:05:00|2605.2|2601.7|2605.8|2603.8|2607.2|2604.4|2601.6|2598.8|425
1619403000000|2021-04-26 02:10:00|2605.9|2602.4|2606.3|2602.8|2606.9|2604.1|2603.2|2601|354
1619403300000|2021-04-26 02:15:00|2606.4|2602.9|2605.6|2602.1|2606.4|2603.8|2604|2601.4|264
1619403600000|2021-04-26 02:20:00|2605.5|2602|2608.1|2604.6|2608.4|2605.6|2604.6|2601.9|273
1619403900000|2021-04-26 02:25:00|2608.2|2604.7|2607.4|2605.4|2608.6|2605.8|2606.5|2603.8|213
1619404200000|2021-04-26 02:30:00|2607.3|2605.3|2606.6|2604.6|2608.2|2605.9|2604|2601.4|412
1619404500000|2021-04-26 02:35:00|2607.6|2604.1|2605.7|2602.2|2607.9|2605.1|2605.1|2602.2|371
1619404800000|2021-04-26 02:40:00|2605.8|2602.3|2602.4|2600.4|2606|2603.3|2601.4|2598.6|394
1619405100000|2021-04-26 02:45:00|2602.3|2600.3|2602.7|2599.2|2602.9|2600.8|2600.2|2597.6|434
1619405400000|2021-04-26 02:50:00|2602.6|2599.1|2602.9|2600.9|2604.3|2601.7|2601.3|2598.6|380
1619405700000|2021-04-26 02:55:00|2602.6|2600.6|2603.6|2601.6|2605.7|2602.9|2602.6|2600.1|302
1619406000000|2021-04-26 03:00:00|2603.5|2601.5|2600.4|2598.4|2604.2|2601.6|2600.3|2597.7|376
1619406300000|2021-04-26 03:05:00|2600.3|2598.3|2602|2598.5|2602.7|2600|2599.6|2597.2|388
1619406600000|2021-04-26 03:10:00|2602.1|2598.6|2605.5|2602|2605.8|2602.9|2601.4|2598.5|322
1619406900000|2021-04-26 03:15:00|2605.6|2602.1|2607.4|2603.9|2607.9|2605|2604.9|2602|480
1619407200000|2021-04-26 03:20:00|2607.6|2604.1|2608.1|2604.6|2609.4|2606.8|2605.9|2603.2|576
1619407500000|2021-04-26 03:25:00|2608|2604.5|2606|2602.5|2608.2|2605.5|2604.9|2602.1|421
1619407800000|2021-04-26 03:30:00|2606.3|2602.8|2605.9|2602.4|2607.1|2604.1|2605.1|2601.8|243
1619408100000|2021-04-26 03:35:00|2606|2602.5|2607.2|2603.7|2607.4|2604.6|2605|2602.2|244
1619408400000|2021-04-26 03:40:00|2607.1|2603.6|2606.2|2602.7|2607.7|2605.2|2605.6|2602.3|243
1619408700000|2021-04-26 03:45:00|2606|2602.5|2602.9|2599.4|2606.2|2603|2602.2|2599.3|204
1619409000000|2021-04-26 03:50:00|2602.8|2599.3|2603.3|2601.3|2604.2|2601.6|2602|2599.2|219
1619409300000|2021-04-26 03:55:00|2603.2|2601.2|2602.2|2600.2|2604.1|2601.7|2602.2|2599.7|121
1619409600000|2021-04-26 04:00:00|2602.3|2600.3|2602.7|2600.7|2603.3|2601.3|2602.2|2599.6|97
1619409900000|2021-04-26 04:05:00|2602.8|2600.8|2602.7|2600.7|2604|2601.3|2602.2|2599.8|127
1619410200000|2021-04-26 04:10:00|2602.9|2600.9|2602.5|2600.5|2603.8|2600.9|2601.6|2598.8|126
1619410500000|2021-04-26 04:15:00|2603.4|2599.9|2602.3|2600.3|2603.4|2600.6|2601.8|2599.2|144
1619410800000|2021-04-26 04:20:00|2602.4|2600.4|2603.7|2601.7|2604.1|2601.7|2602.2|2599.6|149
1619411100000|2021-04-26 04:25:00|2603.6|2601.6|2602.8|2600.8|2604.2|2601.6|2602.8|2600.1|105
1619411400000|2021-04-26 04:30:00|2602.9|2600.9|2603.2|2601.2|2603.9|2601.3|2602.3|2599.7|96
1619411700000|2021-04-26 04:35:00|2603.3|2601.3|2603.8|2601.8|2604|2601.9|2603.1|2600.4|49
1619412000000|2021-04-26 04:40:00|2603.7|2601.7|2603.2|2601.2|2604|2601.9|2602.7|2600.3|74
1619412300000|2021-04-26 04:45:00|2603.3|2601.3|2602.6|2600.6|2604.1|2601.3|2602|2599.6|127
1619412600000|2021-04-26 04:50:00|2602.7|2600.7|2602.2|2600.2|2603.6|2600.8|2602|2599.6|130
1619412900000|2021-04-26 04:55:00|2602.1|2600.1|2601.9|2599.9|2603.1|2600.4|2601.6|2599|133
1619413200000|2021-04-26 05:00:00|2602|2600|2602.6|2600.6|2603.7|2600.8|2601.1|2598.8|184
1619413500000|2021-04-26 05:05:00|2602.4|2600.4|2602.3|2600.3|2603.8|2600.9|2601.6|2598.9|149
1619413800000|2021-04-26 05:10:00|2602.6|2599.1|2602.8|2600.8|2603.7|2600.9|2601.9|2599.1|165
1619414100000|2021-04-26 05:15:00|2602.6|2600.6|2603.3|2601.3|2604.3|2601.5|2602.3|2599.8|136
1619414400000|2021-04-26 05:20:00|2603.2|2601.2|2604.1|2602.1|2605.7|2602.9|2603.2|2600.6|175
1619414700000|2021-04-26 05:25:00|2604.2|2602.2|2605.6|2603.6|2605.6|2603.6|2604|2601.6|170
1619415000000|2021-04-26 05:30:00|2605.5|2603.5|2611.5|2609.5|2612.5|2610.2|2605.4|2603.4|478
1619415300000|2021-04-26 05:35:00|2612.4|2608.9|2609.8|2607.8|2612.4|2609.9|2607.2|2604.4|370
1619415600000|2021-04-26 05:40:00|2609.9|2607.9|2608|2606|2611|2608.5|2606.1|2603.8|486
1619415900000|2021-04-26 05:45:00|2607.8|2605.8|2603.7|2601.7|2609|2606.2|2603.5|2600.8|513
1619416200000|2021-04-26 05:50:00|2603.6|2601.6|2605.3|2601.8|2606.7|2603.5|2603.1|2600.6|423
1619416500000|2021-04-26 05:55:00|2605.2|2601.7|2599.9|2596.4|2605.3|2602.5|2599.1|2596.3|431
1619416800000|2021-04-26 06:00:00|2600|2596.5|2595|2593|2600.4|2597.6|2594.4|2592.4|683
1619417100000|2021-04-26 06:05:00|2594.8|2592.8|2599|2595.5|2599.6|2596.1|2593.8|2591|761
1619417400000|2021-04-26 06:10:00|2599.3|2595.8|2599.1|2595.6|2600.8|2597.3|2597.3|2593.8|482
1619417700000|2021-04-26 06:15:00|2599|2595.5|2599.2|2595.7|2600.6|2597.2|2595.7|2592.6|488
1619418000000|2021-04-26 06:20:00|2599.3|2595.8|2595.5|2592|2599.5|2596|2594.1|2591.4|667
1619418300000|2021-04-26 06:25:00|2595.7|2592.2|2597.1|2593.6|2597.7|2594.8|2594|2590.8|586
1619418600000|2021-04-26 06:30:00|2596.2|2594.2|2590.7|2587.2|2596.6|2594.2|2587.2|2583.7|621
1619418900000|2021-04-26 06:35:00|2590.5|2587|2588.6|2585.1|2593.5|2590.3|2588.5|2585|568
1619419200000|2021-04-26 06:40:00|2588.5|2585|2591.2|2587.7|2591.6|2588.1|2588.1|2584.6|472
1619419500000|2021-04-26 06:45:00|2591.1|2587.6|2592.6|2589.1|2592.6|2589.1|2589.5|2586|463
1619419800000|2021-04-26 06:50:00|2593|2589.5|2595.3|2591.8|2595.7|2592.5|2592.8|2589.3|418
1619420100000|2021-04-26 06:55:00|2595.4|2591.9|2592.9|2589.4|2596|2592.5|2592.6|2589.3|614
1619420400000|2021-04-26 07:00:00|2592.8|2589.3|2596.5|2593|2598.1|2594.6|2592.3|2588.8|725
1619420700000|2021-04-26 07:05:00|2596.3|2592.8|2598.4|2594.9|2599.6|2596.3|2596.3|2592.8|635
1619421000000|2021-04-26 07:10:00|2598.3|2594.8|2597.9|2595.9|2599.9|2596.6|2596|2593.6|615
1619421300000|2021-04-26 07:15:00|2598|2596|2597.8|2594.3|2599.1|2596.3|2596.1|2593.3|473
1619421600000|2021-04-26 07:20:00|2597.7|2594.2|2598.1|2594.6|2600.2|2597|2596.9|2594.2|420
1619421900000|2021-04-26 07:25:00|2598.2|2594.7|2599|2597|2600.6|2597.8|2596.9|2594.1|463
1619422200000|2021-04-26 07:30:00|2599.1|2597.1|2594.8|2592.8|2600.9|2598.3|2594.7|2591.9|495
1619422500000|2021-04-26 07:35:00|2594.7|2592.7|2597.1|2595.1|2597.7|2595.4|2593.4|2590.7|396
1619422800000|2021-04-26 07:40:00|2597|2595|2595.5|2593.5|2597.5|2595|2593|2590.4|354
1619423100000|2021-04-26 07:45:00|2595.4|2593.4|2597.5|2594|2599.2|2596.5|2594.8|2592.6|421
1619423400000|2021-04-26 07:50:00|2597.7|2594.2|2600.8|2598.8|2601.6|2598.9|2596|2593.2|320
1619423700000|2021-04-26 07:55:00|2600.9|2598.9|2604.6|2602.6|2605.7|2603|2600.3|2597.6|415
1619424000000|2021-04-26 08:00:00|2604.7|2602.7|2605.4|2601.9|2606.2|2603.4|2603.7|2601|355
1619424300000|2021-04-26 08:05:00|2604.6|2602.6|2606|2604|2606.1|2604.1|2603|2600.3|366
1619424600000|2021-04-26 08:10:00|2605.8|2603.8|2606.4|2604.4|2607.8|2605.1|2605.2|2602.6|520
1619424900000|2021-04-26 08:15:00|2606.3|2604.3|2605.8|2603.8|2607.6|2604.8|2605.4|2603.3|400
1619425200000|2021-04-26 08:20:00|2605.9|2603.9|2608.1|2606.1|2609.8|2607.1|2605.8|2603.8|520
1619425500000|2021-04-26 08:25:00|2608.2|2606.2|2607.1|2605.1|2608.9|2606.4|2606.6|2603.9|476
1619425800000|2021-04-26 08:30:00|2607.2|2605.2|2604.4|2602.4|2608.5|2605.8|2604.4|2601.9|377
1619426100000|2021-04-26 08:35:00|2604.5|2602.5|2603.6|2601.6|2606.5|2603.7|2603.3|2600.7|399
1619426400000|2021-04-26 08:40:00|2603.5|2601.5|2607.5|2604|2608.1|2605.3|2603.5|2601.1|453
1619426700000|2021-04-26 08:45:00|2607.6|2604.1|2604.9|2601.4|2608.3|2605.3|2604.1|2601.2|358
1619427000000|2021-04-26 08:50:00|2604.8|2601.3|2604.8|2602.8|2605.7|2602.9|2602.7|2600|294
1619427300000|2021-04-26 08:55:00|2604.9|2602.9|2604|2602|2605.8|2603.3|2602.8|2600|364
1619427600000|2021-04-26 09:00:00|2604.1|2602.1|2603.6|2601.6|2604.9|2602.3|2602.3|2599.8|291
1619427900000|2021-04-26 09:05:00|2603.7|2601.7|2606.5|2604.5|2607|2605|2602.8|2600.7|282
1619428200000|2021-04-26 09:10:00|2606.4|2604.4|2607.8|2605.8|2608.2|2606.2|2605.4|2602.9|294
1619428500000|2021-04-26 09:15:00|2608|2606|2609.8|2607.8|2611.6|2609.6|2607.6|2605.2|320
1619428800000|2021-04-26 09:20:00|2609.7|2607.7|2610.7|2608.7|2613.1|2610.5|2609.6|2607.6|370
1619429100000|2021-04-26 09:25:00|2610.6|2608.6|2611.1|2609.1|2611.9|2609.3|2608.5|2606|357
1619429400000|2021-04-26 09:30:00|2611|2609|2610.5|2607|2611.7|2609.4|2608.6|2605.9|296
1619429700000|2021-04-26 09:35:00|2609.7|2607.7|2608.9|2606.9|2610.8|2608.1|2608.5|2606|330
1619430000000|2021-04-26 09:40:00|2608.8|2606.8|2613.8|2611.8|2614.2|2611.8|2608.7|2605.9|305
1619430300000|2021-04-26 09:45:00|2613.7|2611.7|2616.4|2612.9|2616.8|2613.7|2613.2|2610.5|279
1619430600000|2021-04-26 09:50:00|2615.7|2613.7|2617.1|2613.6|2617.2|2614.4|2613.7|2610.9|309
1619430900000|2021-04-26 09:55:00|2617|2613.5|2617.1|2613.6|2618.2|2615.3|2615.5|2612.8|313
1619431200000|2021-04-26 10:00:00|2617.2|2613.7|2615.4|2611.9|2618.1|2615.5|2613.4|2610.7|363
1619431500000|2021-04-26 10:05:00|2615.5|2612|2616.8|2613.3|2617.9|2614.7|2614.4|2611.9|367
1619431800000|2021-04-26 10:10:00|2617|2613.5|2614.3|2610.8|2617.5|2614.2|2613.2|2610.4|335
1619432100000|2021-04-26 10:15:00|2614.2|2610.7|2611.9|2609.9|2614.6|2611.1|2611.6|2608.8|438
1619432400000|2021-04-26 10:20:00|2611.8|2609.8|2611|2607.5|2612.7|2610|2609.8|2607.4|473
1619432700000|2021-04-26 10:25:00|2610.7|2607.2|2612.8|2609.3|2613|2610.1|2609.7|2607.2|415
1619433000000|2021-04-26 10:30:00|2612.7|2609.2|2610.2|2608.2|2612.8|2609.7|2609.9|2607.3|452
1619433300000|2021-04-26 10:35:00|2610.3|2608.3|2609.8|2607.8|2611.6|2608.8|2608.6|2605.6|336
1619433600000|2021-04-26 10:40:00|2609.7|2607.7|2610.7|2608.7|2611.5|2608.8|2608|2605.3|365
1619433900000|2021-04-26 10:45:00|2610.6|2608.6|2612.1|2608.6|2612.1|2609.3|2609.6|2606.7|327
1619434200000|2021-04-26 10:50:00|2611.7|2608.2|2614.9|2611.4|2615.1|2611.9|2611.2|2608.2|442
1619434500000|2021-04-26 10:55:00|2615|2611.5|2611.5|2609.5|2615.7|2613.2|2611.3|2608.4|367
1619434800000|2021-04-26 11:00:00|2611.4|2609.4|2611.5|2608|2613|2610.3|2609.2|2606.9|580
1619435100000|2021-04-26 11:05:00|2611.4|2607.9|2608.3|2604.8|2611.9|2609.1|2606.1|2603.2|577
1619435400000|2021-04-26 11:10:00|2608.2|2604.7|2608.6|2606.6|2610.9|2607.9|2607.1|2604.5|508
1619435700000|2021-04-26 11:15:00|2608.7|2606.7|2607.5|2604|2609.7|2607.1|2606.1|2603.3|413
1619436000000|2021-04-26 11:20:00|2607.4|2603.9|2606.7|2603.2|2609|2606.3|2605.5|2602.5|538
1619436300000|2021-04-26 11:25:00|2606.6|2603.1|2609.2|2605.7|2609.3|2606.1|2606.4|2603|447
1619436600000|2021-04-26 11:30:00|2609|2605.5|2611.1|2607.6|2611.1|2608.3|2608.1|2605.2|544
1619436900000|2021-04-26 11:35:00|2611.2|2607.7|2612.3|2610.3|2613|2610.3|2610.2|2607.6|358
1619437200000|2021-04-26 11:40:00|2612.2|2610.2|2610.1|2606.6|2613.6|2610.9|2607.8|2604.6|443
1619437500000|2021-04-26 11:45:00|2610|2606.5|2609.1|2607.1|2611.1|2608.6|2607.6|2604.9|427
1619437800000|2021-04-26 11:50:00|2609.7|2606.2|2609.3|2605.8|2610.5|2607.1|2608.1|2605|375
1619438100000|2021-04-26 11:55:00|2609.2|2605.7|2608.2|2606.2|2610.1|2607.5|2607.3|2604.6|330
1619438400000|2021-04-26 12:00:00|2608.3|2606.3|2607.6|2605.6|2608.6|2606.3|2604.5|2602.5|398
1619438700000|2021-04-26 12:05:00|2607.3|2605.3|2607.2|2605.2|2609.7|2607.3|2606.3|2604.1|409
1619439000000|2021-04-26 12:10:00|2607.3|2605.3|2598.1|2596.1|2608|2605.7|2598.1|2595.5|740
1619439300000|2021-04-26 12:15:00|2599|2595.5|2598.5|2595|2601.2|2598.7|2596.8|2593.9|531
1619439600000|2021-04-26 12:20:00|2598.6|2595.1|2596.8|2593.3|2599.8|2597.1|2593.2|2589.7|743
1619439900000|2021-04-26 12:25:00|2596.5|2594.5|2599|2595.5|2599.6|2596.1|2595.9|2593.1|466
1619440200000|2021-04-26 12:30:00|2599.7|2596.2|2599.6|2596.1|2599.9|2597|2595.9|2592.6|743
1619440500000|2021-04-26 12:35:00|2599.5|2596|2602.4|2600.4|2603.1|2600.5|2597.4|2594.6|702
1619440800000|2021-04-26 12:40:00|2602.3|2600.3|2604.8|2601.3|2606|2603.3|2602.3|2599.5|791
1619441100000|2021-04-26 12:45:00|2604.7|2601.2|2605.4|2603.4|2607.5|2604.5|2603.2|2600.4|698
1619441400000|2021-04-26 12:50:00|2605.3|2603.3|2609.9|2607.9|2610.3|2608.1|2604.2|2601.5|672
1619441700000|2021-04-26 12:55:00|2610|2608|2608.4|2606.4|2610.9|2608.8|2607.3|2604.9|626
1619442000000|2021-04-26 13:00:00|2608.7|2606.7|2608.4|2606.4|2612.2|2609.9|2607.3|2605.1|1040
1619442300000|2021-04-26 13:05:00|2608.3|2606.3|2616.8|2614.8|2617.3|2615.3|2608.1|2606.1|1109
1619442600000|2021-04-26 13:10:00|2616.7|2614.7|2615.5|2613.5|2617.4|2615.3|2613.9|2611.9|892
1619442900000|2021-04-26 13:15:00|2615.4|2613.4|2616.1|2614.1|2621.5|2619.5|2614.4|2612.4|733
1619443200000|2021-04-26 13:20:00|2616.2|2614.2|2621|2619|2621.2|2619.1|2616.1|2613.5|608
1619443500000|2021-04-26 13:25:00|2621.1|2619.1|2622|2620|2622.8|2620.8|2618.7|2616.7|483
1619443800000|2021-04-26 13:30:00|2621.8|2619.8|2613.3|2611.3|2622.1|2620.1|2612.6|2610.6|678
1619444100000|2021-04-26 13:35:00|2613.2|2611.2|2613.1|2611.1|2618|2616|2611.7|2609.7|698
1619444400000|2021-04-26 13:40:00|2612.7|2610.7|2614.5|2612.5|2617.4|2614.6|2610.5|2608.5|568
1619444700000|2021-04-26 13:45:00|2614.6|2612.6|2611.7|2609.7|2615.1|2613.1|2610.5|2608.5|491
1619445000000|2021-04-26 13:50:00|2611.6|2609.6|2610.9|2608.9|2613.1|2611.1|2608.7|2606.7|572
1619445300000|2021-04-26 13:55:00|2611|2609|2612.5|2610.5|2612.9|2610.9|2608.5|2606.5|565
1619445600000|2021-04-26 14:00:00|2612.9|2610.9|2610.7|2607.2|2613|2611|2606.4|2604.4|807
1619445900000|2021-04-26 14:05:00|2610.8|2607.3|2609.5|2607.5|2612.3|2609.6|2608.6|2605.8|612
1619446200000|2021-04-26 14:10:00|2609.6|2607.6|2612.8|2610.8|2613.1|2611.1|2609|2607|582
1619446500000|2021-04-26 14:15:00|2612.7|2610.7|2615.8|2613.8|2615.9|2613.9|2612.7|2610.7|570
1619446800000|2021-04-26 14:20:00|2615.9|2613.9|2616.7|2614.7|2617.2|2615.2|2614.9|2612.9|464
1619447100000|2021-04-26 14:25:00|2616.6|2614.6|2615.2|2611.7|2616.8|2614.8|2613.6|2611.3|478
1619447400000|2021-04-26 14:30:00|2614.7|2611.2|2614.5|2612.5|2616.9|2614.1|2613.4|2611.2|483
1619447700000|2021-04-26 14:35:00|2614.4|2612.4|2615|2613|2616.6|2614.6|2612.9|2610.9|440
1619448000000|2021-04-26 14:40:00|2614.9|2612.9|2616.6|2614.6|2617.3|2615.3|2614.5|2612.5|340
1619448300000|2021-04-26 14:45:00|2616.5|2614.5|2616.3|2614.3|2619.8|2617.8|2616.2|2614.2|401
1619448600000|2021-04-26 14:50:00|2616.4|2614.4|2616.9|2614.9|2617.5|2615.5|2614.2|2611.7|413
1619448900000|2021-04-26 14:55:00|2617|2615|2615.6|2613.6|2618.1|2616.1|2614.5|2612.5|408
1619449200000|2021-04-26 15:00:00|2615.5|2613.5|2617.9|2615.9|2618.7|2616.7|2615.4|2613.4|521
1619449500000|2021-04-26 15:05:00|2618|2616|2616.6|2614.6|2618.8|2616.8|2615.7|2613.7|346
1619449800000|2021-04-26 15:10:00|2616.7|2614.7|2614.6|2612.6|2617.7|2615.7|2614.6|2612.6|365
1619450100000|2021-04-26 15:15:00|2614.8|2612.8|2615.8|2613.8|2616.7|2614.2|2614.5|2612.3|294
1619450400000|2021-04-26 15:20:00|2615.6|2613.6|2617.7|2615.7|2618.4|2616.4|2615.6|2613.6|251
1619450700000|2021-04-26 15:25:00|2617.6|2615.6|2615.9|2613.9|2617.7|2615.7|2615.6|2613.2|325
1619451000000|2021-04-26 15:30:00|2616|2614|2613.2|2611.2|2616.3|2614.3|2612.2|2609.7|478
1619451300000|2021-04-26 15:35:00|2613.1|2611.1|2613.4|2611.4|2614.5|2612.5|2612.5|2610.4|427
1619451600000|2021-04-26 15:40:00|2613.5|2611.5|2614.8|2612.8|2615.6|2613.6|2613.5|2611.5|314
1619451900000|2021-04-26 15:45:00|2614.7|2612.7|2614.8|2612.8|2616.1|2613.7|2614.7|2612.3|357
1619452200000|2021-04-26 15:50:00|2614.7|2612.7|2614.9|2612.9|2615.7|2613.7|2614.4|2612.4|300
1619452500000|2021-04-26 15:55:00|2615|2613|2615.5|2613.5|2615.7|2613.7|2614|2612|223
1619452800000|2021-04-26 16:00:00|2615.6|2613.6|2614.3|2612.3|2615.7|2613.7|2613.4|2611.4|294
1619453100000|2021-04-26 16:05:00|2614.2|2612.2|2613.1|2611.1|2614.4|2612.4|2612.9|2610.9|247
1619453400000|2021-04-26 16:10:00|2613.2|2611.2|2613.2|2611.2|2614.1|2612.1|2612.2|2609.9|317
1619453700000|2021-04-26 16:15:00|2613.1|2611.1|2613.3|2611.3|2613.8|2611.8|2612.5|2610.5|238
1619454000000|2021-04-26 16:20:00|2613.2|2611.2|2614.4|2612.4|2614.7|2612.7|2613|2611|207
1619454300000|2021-04-26 16:25:00|2614.7|2612.7|2616|2614|2616.3|2614.3|2613.9|2611.4|246
1619454600000|2021-04-26 16:30:00|2615.9|2613.9|2615.2|2613.2|2616.9|2614.9|2615.2|2613.2|209
1619454900000|2021-04-26 16:35:00|2615.3|2613.3|2615.7|2613.7|2616|2614|2614.8|2612.8|190
1619455200000|2021-04-26 16:40:00|2615.6|2613.6|2614.8|2612.8|2615.7|2613.7|2614.8|2612.8|153
1619455500000|2021-04-26 16:45:00|2615|2613|2615.7|2613.7|2616.1|2614.1|2614.9|2612.9|171
1619455800000|2021-04-26 16:50:00|2615.6|2613.6|2617.8|2615.8|2618|2616|2615|2613|224
1619456100000|2021-04-26 16:55:00|2617.9|2615.9|2614.4|2612.4|2618.2|2615.9|2614.4|2612.4|291
1619456400000|2021-04-26 17:00:00|2614.5|2612.5|2616.2|2614.2|2617.3|2614.9|2614.4|2611.7|379
1619456700000|2021-04-26 17:05:00|2616.3|2614.3|2617.1|2615.1|2618.2|2615.7|2616.3|2613.9|283
1619457000000|2021-04-26 17:10:00|2617.2|2615.2|2617.7|2615.7|2618.5|2616.5|2617.1|2614.5|276
1619457300000|2021-04-26 17:15:00|2617.8|2615.8|2617.7|2615.7|2618.9|2616.7|2617.5|2615|271
1619457600000|2021-04-26 17:20:00|2617.8|2615.8|2617.1|2615.1|2619.7|2617.7|2616.5|2614.5|280
1619457900000|2021-04-26 17:25:00|2617.2|2615.2|2615.5|2613.5|2617.7|2615.2|2615.4|2613|176
1619458200000|2021-04-26 17:30:00|2615.2|2613.2|2617.1|2615.1|2617.6|2615.6|2615.1|2613.1|202
1619458500000|2021-04-26 17:35:00|2617.3|2615.3|2616.6|2614.6|2617.8|2615.8|2616.5|2614.5|151
1619458800000|2021-04-26 17:40:00|2616.8|2614.8|2619.6|2617.6|2619.9|2617.9|2615.5|2613.2|220
1619459100000|2021-04-26 17:45:00|2619.7|2617.7|2619.8|2617.8|2621.3|2618.5|2619.3|2617.2|179
1619459400000|2021-04-26 17:50:00|2619.7|2617.7|2618.9|2616.9|2620.9|2618.2|2618.9|2616.9|92
1619459700000|2021-04-26 17:55:00|2618.8|2616.8|2619.9|2617.9|2621.1|2618.2|2618.5|2616.4|152
1619460000000|2021-04-26 18:00:00|2620.7|2617.2|2620.6|2618.6|2621.4|2619.4|2619.5|2617.1|201
1619460300000|2021-04-26 18:05:00|2620.7|2618.7|2621|2619|2623|2621|2620.5|2618.5|138
1619460600000|2021-04-26 18:10:00|2621.1|2619.1|2621.1|2619.1|2622.4|2619.8|2620|2618|198
1619460900000|2021-04-26 18:15:00|2621.2|2619.2|2621.1|2619.1|2621.9|2619.3|2620.5|2618|157
1619461200000|2021-04-26 18:20:00|2621|2619|2620.6|2618.6|2621.3|2619.3|2620|2617.6|181
1619461500000|2021-04-26 18:25:00|2620.7|2618.7|2620.6|2618.6|2621.5|2619.5|2619.7|2617.7|286
1619461800000|2021-04-26 18:30:00|2620.7|2618.7|2620|2618|2621.4|2619.4|2619.6|2617.1|106
1619462100000|2021-04-26 18:35:00|2619.9|2617.9|2619.8|2617.8|2621.2|2618.7|2619.5|2617|148
1619462400000|2021-04-26 18:40:00|2619.9|2617.9|2620.7|2618.7|2620.9|2618.9|2618.4|2616.1|134
1619462700000|2021-04-26 18:45:00|2620.6|2618.6|2620.4|2618.4|2622.1|2619.4|2619.8|2617.3|192
1619463000000|2021-04-26 18:50:00|2620.6|2618.6|2620.1|2618.1|2620.9|2618.9|2619.9|2617.9|134
1619463300000|2021-04-26 18:55:00|2620.2|2618.2|2620.1|2618.1|2620.8|2618.6|2619.3|2616.9|246
1619463600000|2021-04-26 19:00:00|2620|2618|2621.4|2617.9|2621.7|2619.3|2619.9|2617.7|146
1619463900000|2021-04-26 19:05:00|2620.4|2618.4|2621.5|2619.5|2622.2|2619.5|2620.1|2617.9|158
1619464200000|2021-04-26 19:10:00|2622.4|2618.9|2621.4|2619.4|2622.4|2620.2|2620.8|2617.8|199
1619464500000|2021-04-26 19:15:00|2621.3|2619.3|2618.7|2616.7|2621.4|2619.4|2618.6|2616.1|190
1619464800000|2021-04-26 19:20:00|2618.8|2616.8|2620.4|2618.4|2620.6|2618.4|2618.5|2616.5|183
1619465100000|2021-04-26 19:25:00|2620.3|2618.3|2619.2|2617.2|2621.9|2619.2|2618.8|2616.8|289
1619465400000|2021-04-26 19:30:00|2619.3|2617.3|2620.1|2618.1|2621.2|2618.9|2617.2|2615.2|527
1619465700000|2021-04-26 19:35:00|2620|2618|2620|2618|2620.8|2618.3|2619.3|2617.3|232
1619466000000|2021-04-26 19:40:00|2620.1|2618.1|2621.1|2619.1|2621.1|2619.1|2619.6|2617.6|234
1619466300000|2021-04-26 19:45:00|2620.8|2618.8|2619.1|2617.1|2621.6|2619.1|2618.8|2616.8|224
1619466600000|2021-04-26 19:50:00|2619.2|2617.2|2618.5|2616.5|2620.1|2618.1|2617.8|2615.8|264
1619466900000|2021-04-26 19:55:00|2618.6|2616.6|2620.6|2618.6|2621.4|2618.9|2618.5|2616.3|253
1619467200000|2021-04-26 20:00:00|2620.3|2618.3|2620.4|2616.9|2621.1|2618.5|2619.2|2616.3|231
1619467500000|2021-04-26 20:05:00|2620.5|2617|2620.4|2616.9|2621|2618.2|2619.5|2616.3|187
1619467800000|2021-04-26 20:10:00|2620.3|2616.8|2620.3|2616.8|2621|2617.9|2619|2616.2|217
1619468100000|2021-04-26 20:15:00|2620.5|2617|2619.4|2615.9|2620.6|2617.3|2618.9|2615.4|101
1619468400000|2021-04-26 20:20:00|2619.1|2615.6|2620|2616.5|2620.2|2617.3|2618.6|2615.6|129
1619468700000|2021-04-26 20:25:00|2620.1|2616.6|2620|2616.5|2620.2|2617.5|2619.3|2616.2|69
1619469000000|2021-04-26 20:30:00|2620.1|2616.6|2619.8|2616.3|2620.7|2617.8|2619.3|2616.3|126
1619469300000|2021-04-26 20:35:00|2620|2616.5|2621.4|2617.9|2621.5|2618.3|2619.1|2616.1|114
1619469600000|2021-04-26 20:40:00|2621.3|2617.8|2622.4|2618.9|2622.7|2619.9|2620.6|2617.5|111
1619469900000|2021-04-26 20:45:00|2622.5|2619|2621.8|2619.8|2622.6|2619.8|2621.1|2618.1|133
1619470200000|2021-04-26 20:50:00|2621.7|2619.7|2622.8|2619.3|2624|2620.5|2621.5|2618.1|212
1619470500000|2021-04-26 20:55:00|2622.7|2619.2|2623.6|2620.1|2630.9|2621.1|2622.2|2618.7|248
1619474400000|2021-04-26 22:00:00|2623|2619.5|2623.5|2620|2626.4|2621|2622.1|2618.6|144
1619474700000|2021-04-26 22:05:00|2623.3|2619.8|2625.2|2621.7|2625.9|2622.4|2622.8|2619.3|132
1619475000000|2021-04-26 22:10:00|2624.9|2621.4|2625.1|2621.6|2625.7|2622.2|2623.9|2620.4|109
1619475300000|2021-04-26 22:15:00|2624.9|2621.4|2624.3|2620.8|2625|2621.5|2622.8|2619.3|103
1619475600000|2021-04-26 22:20:00|2624.4|2620.9|2624.8|2621.3|2625.5|2622|2623|2619.5|121
1619475900000|2021-04-26 22:25:00|2624.4|2620.9|2623.4|2619.9|2625.3|2621.8|2622.8|2619.3|109
1619476200000|2021-04-26 22:30:00|2624.4|2620.9|2622.7|2619.2|2625.2|2621.7|2622.6|2619.1|178
1619476500000|2021-04-26 22:35:00|2622.8|2619.3|2622.8|2619.3|2624.5|2621|2622.6|2619.1|173
1619476800000|2021-04-26 22:40:00|2623.5|2620|2624.6|2621.1|2625.2|2621.7|2622.7|2619.2|152
1619477100000|2021-04-26 22:45:00|2624.4|2620.9|2623.6|2620.1|2625.6|2622.1|2623.3|2619.8|174
1619477400000|2021-04-26 22:50:00|2624.8|2621.3|2624.7|2621.2|2625.8|2622.3|2622.4|2618.9|196
1619477700000|2021-04-26 22:55:00|2624.6|2621.1|2623.7|2620.2|2625.6|2622.1|2622.7|2619.2|188
1619478000000|2021-04-26 23:00:00|2623.6|2620.1|2622.8|2619.3|2624|2620.5|2622.4|2618.9|187
1619478300000|2021-04-26 23:05:00|2622.7|2619.2|2622.9|2619.4|2623|2619.5|2622|2618.5|134
1619478600000|2021-04-26 23:10:00|2622.6|2619.1|2622.9|2619.4|2623.5|2620|2622.2|2618.7|116
1619478900000|2021-04-26 23:15:00|2623.2|2619.7|2622.8|2619.3|2623.5|2620|2622.2|2618.7|99
1619479200000|2021-04-26 23:20:00|2622.6|2619.1|2622.7|2619.2|2623.5|2620|2622|2618.5|104
1619479500000|2021-04-26 23:25:00|2622.6|2619.1|2623|2619.5|2623.3|2620.4|2622.2|2618.7|78
1619479800000|2021-04-26 23:30:00|2623.3|2619.8|2622.8|2619.3|2623.5|2620.7|2622.2|2619.1|91
1619480100000|2021-04-26 23:35:00|2622.9|2619.4|2623.9|2620.4|2623.9|2621.1|2622.3|2618.8|80
1619480400000|2021-04-26 23:40:00|2624.1|2620.6|2625.5|2622|2625.6|2622.9|2623.5|2620.6|129
1619480700000|2021-04-26 23:45:00|2625.4|2621.9|2624.8|2621.3|2625.4|2622.4|2623.1|2620.4|153
1619481000000|2021-04-26 23:50:00|2624.9|2621.4|2625.1|2621.6|2625.5|2622.7|2623.7|2620.6|99
1619481300000|2021-04-26 23:55:00|2625.2|2621.7|2623|2619.5|2625.2|2621.7|2621.4|2618.8|173
1619481600000|2021-04-27 00:00:00|2622.9|2619.4|2624.3|2620.8|2624.9|2622.2|2622.3|2618.8|350
1619481900000|2021-04-27 00:05:00|2624.4|2620.9|2626.6|2623.1|2627.3|2624.1|2624.1|2620.7|250
1619482200000|2021-04-27 00:10:00|2626.5|2623|2627.2|2623.7|2628.2|2625|2626.2|2622.7|288
1619482500000|2021-04-27 00:15:00|2627.3|2623.8|2624.6|2621.1|2628|2625.2|2623.8|2620.6|214
1619482800000|2021-04-27 00:20:00|2624.7|2621.2|2624.7|2621.2|2625.4|2621.9|2623.7|2620.7|177
1619483100000|2021-04-27 00:25:00|2624.9|2621.4|2624.1|2620.6|2625.6|2622.4|2623.8|2620.3|168
1619483400000|2021-04-27 00:30:00|2623.9|2620.4|2623.4|2619.9|2624|2620.5|2622.5|2619|205
1619483700000|2021-04-27 00:35:00|2623.3|2619.8|2622.3|2618.8|2623.4|2619.9|2621.1|2617.6|273
1619484000000|2021-04-27 00:40:00|2622.2|2618.7|2621.8|2618.3|2623.7|2620.2|2621.7|2618.2|213
1619484300000|2021-04-27 00:45:00|2621.6|2618.1|2621.4|2617.9|2622.1|2619.3|2620.9|2617.5|219
1619484600000|2021-04-27 00:50:00|2621.3|2617.8|2622.4|2618.9|2622.8|2619.5|2620.9|2617.4|255
1619484900000|2021-04-27 00:55:00|2622.3|2618.8|2622.9|2619.4|2622.9|2620.2|2621.5|2618|232
1619485200000|2021-04-27 01:00:00|2623.2|2619.7|2627.2|2623.7|2631|2627.5|2622.8|2619.3|747
1619485500000|2021-04-27 01:05:00|2627.3|2623.8|2620.8|2618.8|2627.5|2624|2620.4|2617.6|473
1619485800000|2021-04-27 01:10:00|2621.2|2619.2|2618.3|2614.8|2622.2|2619.4|2617|2614.1|493
1619486100000|2021-04-27 01:15:00|2618.4|2614.9|2616.3|2612.8|2618.5|2615.9|2614.8|2612|489
1619486400000|2021-04-27 01:20:00|2616.4|2612.9|2614.7|2611.2|2616.8|2613.5|2613.7|2610.9|447
1619486700000|2021-04-27 01:25:00|2614.9|2611.4|2613.9|2611.9|2616.4|2613.3|2613.8|2610.8|375
1619487000000|2021-04-27 01:30:00|2614|2612|2612.8|2610.8|2614.3|2612|2609.1|2605.8|713
1619487300000|2021-04-27 01:35:00|2612.9|2610.9|2612.9|2609.4|2613.7|2610.9|2611.1|2608|537
1619487600000|2021-04-27 01:40:00|2612.8|2609.3|2611|2607.5|2614.1|2611.7|2610.3|2607|640
1619487900000|2021-04-27 01:45:00|2610.9|2607.4|2608.7|2605.2|2611.4|2608.4|2607.4|2604.3|748
1619488200000|2021-04-27 01:50:00|2608.8|2605.3|2611.7|2608.2|2612.1|2608.8|2607.8|2604.8|617
1619488500000|2021-04-27 01:55:00|2611.8|2608.3|2612|2608.5|2612.1|2608.9|2609|2605.5|521
1619488800000|2021-04-27 02:00:00|2612.1|2608.6|2613.1|2609.6|2613.6|2610.4|2611.5|2608|389
1619489100000|2021-04-27 02:05:00|2613|2609.5|2611.1|2607.6|2614.1|2610.6|2611|2607.5|371
1619489400000|2021-04-27 02:10:00|2611.2|2607.7|2612.3|2608.8|2612.9|2609.4|2610|2606.9|302
1619489700000|2021-04-27 02:15:00|2612.4|2608.9|2611.8|2608.3|2612.8|2609.5|2611.2|2608.1|198
1619490000000|2021-04-27 02:20:00|2611.7|2608.2|2608.4|2604.9|2611.7|2608.2|2608.3|2604.8|279
1619490300000|2021-04-27 02:25:00|2608.3|2604.8|2607.4|2603.9|2608.9|2605.4|2606.9|2603.4|265
1619490600000|2021-04-27 02:30:00|2607.3|2603.8|2610|2606.5|2610.1|2606.6|2606.9|2603.4|279
1619490900000|2021-04-27 02:35:00|2610.1|2606.6|2610.2|2606.7|2611.1|2607.6|2607.9|2604.4|278
1619491200000|2021-04-27 02:40:00|2610.4|2606.9|2611.1|2607.6|2611.7|2608.2|2609.7|2606.2|293
1619491500000|2021-04-27 02:45:00|2611|2607.5|2610.8|2607.3|2611.6|2608.1|2609.8|2606.3|236
1619491800000|2021-04-27 02:50:00|2610.7|2607.2|2612.3|2608.8|2613.3|2609.8|2610.3|2606.8|377
1619492100000|2021-04-27 02:55:00|2612.4|2608.9|2613.7|2610.2|2614.3|2610.8|2612.3|2608.8|340
1619492400000|2021-04-27 03:00:00|2613.6|2610.1|2613.7|2610.2|2614.3|2610.8|2612.7|2609.2|438
1619492700000|2021-04-27 03:05:00|2613.5|2610|2616|2612.5|2616.2|2612.7|2613.2|2609.7|391
1619493000000|2021-04-27 03:10:00|2615.9|2612.4|2615.9|2612.4|2616.7|2613.2|2615.4|2611.9|315
1619493300000|2021-04-27 03:15:00|2615.8|2612.3|2615|2611.5|2616.8|2613.3|2614.8|2611.3|283
1619493600000|2021-04-27 03:20:00|2614.9|2611.4|2615.6|2612.1|2616.4|2612.9|2614.7|2611.2|378
1619493900000|2021-04-27 03:25:00|2615.8|2612.3|2617.1|2613.6|2617.1|2614|2614.5|2611.7|298
1619494200000|2021-04-27 03:30:00|2617|2613.5|2616.4|2612.9|2617.3|2613.8|2616.2|2612.7|146
1619494500000|2021-04-27 03:35:00|2616.5|2613|2615.9|2612.4|2616.9|2613.4|2615.7|2612.2|164
1619494800000|2021-04-27 03:40:00|2616|2612.5|2615|2611.5|2616.2|2612.8|2614.3|2610.8|162
1619495100000|2021-04-27 03:45:00|2614.9|2611.4|2616|2612.5|2616.9|2613.4|2614.7|2611.2|146
1619495400000|2021-04-27 03:50:00|2616.1|2612.6|2617|2613.5|2617.8|2614.3|2615.7|2612.2|195
1619495700000|2021-04-27 03:55:00|2616.9|2613.4|2616.8|2613.3|2618.2|2614.7|2616.3|2613.1|178
1619496000000|2021-04-27 04:00:00|2616.9|2613.4|2615.8|2612.3|2617.4|2614.4|2615|2612.1|189
1619496300000|2021-04-27 04:05:00|2615.7|2612.2|2616.7|2613.2|2617.1|2614|2615.5|2612.2|147
1619496600000|2021-04-27 04:10:00|2616.6|2613.1|2616.4|2612.9|2617|2613.8|2615.1|2612.3|103
1619496900000|2021-04-27 04:15:00|2616.5|2613|2616.7|2614.7|2618.2|2614.9|2616.1|2613|155
1619497200000|2021-04-27 04:20:00|2617.6|2614.1|2617.9|2614.4|2618.4|2615.2|2617|2613.9|133
1619497500000|2021-04-27 04:25:00|2618|2614.5|2618.6|2615.1|2619.4|2616.5|2617.1|2614.3|176
1619497800000|2021-04-27 04:30:00|2618.7|2615.2|2619.2|2615.7|2619.5|2616|2617.9|2615|87
1619498100000|2021-04-27 04:35:00|2619.1|2615.6|2618.6|2615.1|2619.4|2615.9|2617.8|2614.9|130
1619498400000|2021-04-27 04:40:00|2618.5|2615|2618.2|2614.7|2619.1|2615.6|2617.1|2614.3|106
1619498700000|2021-04-27 04:45:00|2618.1|2614.6|2618.2|2614.7|2618.9|2615.6|2617.2|2614.2|159
1619499000000|2021-04-27 04:50:00|2618.1|2614.6|2618.6|2615.1|2619|2616.2|2617.4|2614|121
1619499300000|2021-04-27 04:55:00|2618.7|2615.2|2619.4|2615.9|2620.1|2617.2|2618.5|2615|169
1619499600000|2021-04-27 05:00:00|2619.5|2616|2617.6|2615.6|2619.7|2617|2617.2|2614.6|181
1619499900000|2021-04-27 05:05:00|2617.5|2615.5|2618.8|2615.3|2619|2615.8|2617.4|2614.4|126
1619500200000|2021-04-27 05:10:00|2618.7|2615.2|2619.5|2616|2619.9|2616.4|2618.2|2614.7|162
1619500500000|2021-04-27 05:15:00|2619.4|2615.9|2619.8|2616.3|2620.6|2617.4|2619.2|2615.7|128
1619500800000|2021-04-27 05:20:00|2619.9|2616.4|2619.7|2616.2|2620.4|2617.6|2619|2616|155
1619501100000|2021-04-27 05:25:00|2619.6|2616.1|2618.6|2615.1|2619.6|2616.1|2617.9|2614.6|95
1619501400000|2021-04-27 05:30:00|2618.7|2615.2|2622.3|2618.8|2622.5|2620.4|2618.6|2615.1|332
1619501700000|2021-04-27 05:35:00|2622.4|2618.9|2623|2619.5|2623.2|2620|2621.4|2618.2|304
1619502000000|2021-04-27 05:40:00|2622.9|2619.4|2625|2621.5|2625.7|2622.2|2622.7|2619.3|283
1619502300000|2021-04-27 05:45:00|2625.1|2621.6|2622|2618.5|2626.2|2623.4|2621.4|2617.9|369
1619502600000|2021-04-27 05:50:00|2621.9|2618.4|2622|2618.5|2623.5|2620.4|2621.8|2618.3|306
1619502900000|2021-04-27 05:55:00|2622.1|2618.6|2624.1|2620.6|2624.1|2620.6|2621.9|2618.4|275
1619503200000|2021-04-27 06:00:00|2623.9|2620.4|2620.4|2616.9|2625.4|2621.9|2619.9|2616.4|487
1619503500000|2021-04-27 06:05:00|2620.3|2616.8|2621.7|2618.2|2622.9|2619.4|2619.3|2616.3|429
1619503800000|2021-04-27 06:10:00|2621.8|2618.3|2619.3|2615.8|2624|2620.5|2617.9|2614.4|455
1619504100000|2021-04-27 06:15:00|2619.4|2615.9|2620|2616.5|2620.5|2617|2618.1|2614.6|464
1619504400000|2021-04-27 06:20:00|2620.3|2616.8|2618.1|2614.6|2621|2617.5|2617.7|2614.2|421
1619504700000|2021-04-27 06:25:00|2618|2614.5|2619.5|2616|2620.9|2617.4|2617.1|2614.1|411
1619505000000|2021-04-27 06:30:00|2619.6|2616.1|2621.5|2618|2623|2620.2|2618.7|2615.3|351
1619505300000|2021-04-27 06:35:00|2621.6|2618.1|2622.1|2618.6|2622.3|2619.1|2620.3|2617.5|347
1619505600000|2021-04-27 06:40:00|2622.3|2618.8|2619.6|2616.1|2622.5|2619|2618.7|2615.7|341
1619505900000|2021-04-27 06:45:00|2619.4|2615.9|2618.9|2615.4|2619.7|2616.7|2617.3|2614.4|333
1619506200000|2021-04-27 06:50:00|2619|2615.5|2618.9|2615.4|2619.8|2616.9|2618.2|2614.8|314
1619506500000|2021-04-27 06:55:00|2618.7|2615.2|2619|2615.5|2619.2|2615.7|2616.8|2613.3|392
1619506800000|2021-04-27 07:00:00|2619.1|2615.6|2621.1|2617.6|2621.4|2618.8|2615.3|2613.3|404
1619507100000|2021-04-27 07:05:00|2621.3|2617.8|2617.8|2614.3|2621.3|2618.7|2616.7|2613.6|404
1619507400000|2021-04-27 07:10:00|2617.7|2614.2|2617.7|2614.2|2618.6|2615.9|2616.2|2613.5|378
1619507700000|2021-04-27 07:15:00|2617.6|2614.1|2619.8|2617.8|2621.2|2618.5|2616.7|2614.1|350
1619508000000|2021-04-27 07:20:00|2619.7|2617.7|2619.9|2617.9|2621.2|2618.4|2619.5|2616.6|337
1619508300000|2021-04-27 07:25:00|2620|2618|2621.1|2617.6|2621.9|2619.2|2619.3|2616.3|362
1619508600000|2021-04-27 07:30:00|2621|2617.5|2617.6|2614.1|2621.6|2618.4|2617|2613.7|330
1619508900000|2021-04-27 07:35:00|2617.8|2614.3|2616.9|2614.9|2618.8|2615.7|2616.8|2613.7|320
1619509200000|2021-04-27 07:40:00|2617.6|2614.1|2617|2615|2619.7|2616.4|2616.8|2614.1|326
1619509500000|2021-04-27 07:45:00|2617.1|2615.1|2617.8|2614.3|2618.2|2615.2|2615.7|2612.8|358
1619509800000|2021-04-27 07:50:00|2616.9|2614.9|2616.2|2612.7|2618.6|2615.1|2615.4|2612.5|412
1619510100000|2021-04-27 07:55:00|2616.4|2612.9|2617|2613.5|2618.4|2615.3|2615.9|2612.6|428
1619510400000|2021-04-27 08:00:00|2617.1|2613.6|2616.9|2613.4|2617.3|2614.2|2615|2612.2|529
1619510700000|2021-04-27 08:05:00|2616.8|2613.3|2614.2|2610.7|2618.7|2615.8|2613.5|2610.7|622
1619511000000|2021-04-27 08:10:00|2614.1|2610.6|2613|2609.5|2614.9|2611.9|2611.5|2608.7|563
1619511300000|2021-04-27 08:15:00|2612.4|2610.4|2615|2611.5|2616.4|2613.4|2612.4|2609.4|445
1619511600000|2021-04-27 08:20:00|2615.1|2611.6|2618.5|2615|2619.6|2616.8|2614.7|2611.4|411
1619511900000|2021-04-27 08:25:00|2618.6|2615.1|2618.6|2616.6|2620.5|2617.7|2617|2614.3|337
1619512200000|2021-04-27 08:30:00|2618.7|2616.7|2619.1|2617.1|2620.2|2617.3|2618|2615.3|305
1619512500000|2021-04-27 08:35:00|2619.2|2617.2|2620.4|2618.4|2621.3|2618.5|2619.1|2616.3|224
1619512800000|2021-04-27 08:40:00|2620.5|2618.5|2624.5|2621|2624.9|2622.2|2620.1|2617.4|292
1619513100000|2021-04-27 08:45:00|2624.6|2621.1|2623.1|2621.1|2625.4|2622.3|2622.8|2619.9|312
1619513400000|2021-04-27 08:50:00|2623.2|2621.2|2622.1|2618.6|2623.9|2621.2|2621.1|2618.3|319
1619513700000|2021-04-27 08:55:00|2622.2|2618.7|2620.5|2618.5|2623.3|2620.2|2620.4|2617.7|273
1619514000000|2021-04-27 09:00:00|2620.6|2618.6|2622.7|2620.7|2624.4|2621.6|2620.1|2617.3|253
1619514300000|2021-04-27 09:05:00|2622.8|2620.8|2624.8|2621.3|2624.9|2622.6|2622|2619.3|265
1619514600000|2021-04-27 09:10:00|2624.7|2621.2|2620.9|2618.9|2624.9|2621.7|2620.6|2618.4|230
1619514900000|2021-04-27 09:15:00|2621.1|2619.1|2622.7|2619.2|2622.9|2620.2|2620.7|2618|224
1619515200000|2021-04-27 09:20:00|2622.8|2619.3|2624.5|2621|2624.9|2622.1|2621.6|2618.8|336
1619515500000|2021-04-27 09:25:00|2624.7|2621.2|2626.4|2624.4|2627.6|2625.3|2623.7|2621|278
1619515800000|2021-04-27 09:30:00|2626.5|2624.5|2628.2|2624.7|2629.3|2626.5|2626|2623.4|296
1619516100000|2021-04-27 09:35:00|2628.1|2624.6|2627.6|2625.6|2629.3|2626.6|2626.9|2624.3|279
1619516400000|2021-04-27 09:40:00|2627.5|2625.5|2628|2624.5|2628.8|2626.1|2625.9|2623.6|268
1619516700000|2021-04-27 09:45:00|2628.1|2624.6|2627.8|2625.8|2629.3|2626.5|2625.9|2623.3|430
1619517000000|2021-04-27 09:50:00|2627.9|2625.9|2627.3|2623.8|2628.8|2625.9|2625.1|2622.5|455
1619517300000|2021-04-27 09:55:00|2627.4|2623.9|2625.5|2623.5|2628.7|2626|2624.8|2622.3|319
1619517600000|2021-04-27 10:00:00|2625.4|2623.4|2624.5|2622.5|2626.8|2624.2|2624.3|2621.7|309
1619517900000|2021-04-27 10:05:00|2624.6|2622.6|2624.7|2622.7|2625.8|2623.2|2623.3|2620.7|338
1619518200000|2021-04-27 10:10:00|2624.6|2622.6|2624.8|2622.8|2628.1|2625.1|2624.3|2621.6|321
1619518500000|2021-04-27 10:15:00|2625.6|2622.1|2623.5|2621.5|2626.9|2623.8|2623.5|2620.7|282
1619518800000|2021-04-27 10:20:00|2623.6|2621.6|2624.6|2621.1|2625.2|2622.6|2623|2620.3|234
1619519100000|2021-04-27 10:25:00|2624.7|2621.2|2625.9|2623.9|2626.4|2624|2623.5|2620.8|170
1619519400000|2021-04-27 10:30:00|2626.6|2623.1|2624.7|2621.2|2626.7|2623.6|2623.3|2620.9|215
1619519700000|2021-04-27 10:35:00|2624.8|2621.3|2622.5|2620.5|2625|2622.2|2622.4|2620|326
1619520000000|2021-04-27 10:40:00|2622.6|2620.6|2622.8|2620.8|2624.1|2621.4|2622|2619.3|212
1619520300000|2021-04-27 10:45:00|2623.6|2620.1|2623.5|2621.5|2625.2|2622.7|2622.9|2620.1|197
1619520600000|2021-04-27 10:50:00|2623.6|2621.6|2626.8|2623.3|2627.1|2624.4|2623.5|2621|266
1619520900000|2021-04-27 10:55:00|2627|2623.5|2630.1|2626.6|2630.2|2626.9|2626|2623.3|314
1619521200000|2021-04-27 11:00:00|2629.7|2626.2|2629.5|2626|2632.3|2630.2|2628.2|2625.5|398
1619521500000|2021-04-27 11:05:00|2629.6|2626.1|2627.7|2625.7|2630.1|2627.3|2626.9|2624.8|330
1619521800000|2021-04-27 11:10:00|2627.5|2625.5|2628.9|2625.4|2629.8|2626.9|2627|2624.4|240
1619522100000|2021-04-27 11:15:00|2629|2625.5|2628.3|2626.3|2630.2|2627.4|2628.1|2625|317
1619522400000|2021-04-27 11:20:00|2628.4|2626.4|2628.4|2624.9|2629.6|2626.8|2627.4|2624.6|343
1619522700000|2021-04-27 11:25:00|2628.3|2624.8|2627.3|2625.3|2628.8|2625.6|2626.1|2623.2|358
1619523000000|2021-04-27 11:30:00|2627.4|2625.4|2627.7|2624.2|2630.2|2627.6|2626.6|2623.9|393
1619523300000|2021-04-27 11:35:00|2627.8|2624.3|2624.6|2622.6|2627.8|2625.1|2623.7|2621.4|351
1619523600000|2021-04-27 11:40:00|2625.3|2621.8|2621.4|2619.4|2625.6|2622.6|2621.2|2619.2|336
1619523900000|2021-04-27 11:45:00|2621.5|2619.5|2623.3|2621.3|2624.1|2621.5|2621.5|2619.5|324
1619524200000|2021-04-27 11:50:00|2623.1|2621.1|2623.7|2620.2|2624.1|2621.8|2622.3|2619.7|323
1619524500000|2021-04-27 11:55:00|2623.8|2620.3|2626.4|2624.4|2627.2|2624.7|2622.8|2619.9|377
1619524800000|2021-04-27 12:00:00|2626.7|2624.7|2625.8|2622.3|2627.4|2624.9|2624.3|2621.7|478
1619525100000|2021-04-27 12:05:00|2626.1|2622.6|2627.4|2625.4|2629.1|2627.1|2624.9|2622.3|448
1619525400000|2021-04-27 12:10:00|2627.5|2625.5|2625.5|2623.5|2628|2625.5|2623.3|2620.6|554
1619525700000|2021-04-27 12:15:00|2625.6|2623.6|2629|2627|2629.1|2627.1|2625.1|2622.7|379
1619526000000|2021-04-27 12:20:00|2629.3|2627.3|2631.6|2629.6|2633.7|2630.5|2629.3|2627.3|624
1619526300000|2021-04-27 12:25:00|2631.5|2629.5|2631.4|2629.4|2635.5|2632.7|2629.8|2627.1|723
1619526600000|2021-04-27 12:30:00|2631.5|2629.5|2629.9|2627.9|2633.5|2630.7|2624.1|2621.3|751
1619526900000|2021-04-27 12:35:00|2629.8|2627.8|2628.2|2624.7|2631.7|2628.9|2626.4|2624|479
1619527200000|2021-04-27 12:40:00|2627.5|2625.5|2627.2|2623.7|2631.1|2629.1|2626.3|2623.6|514
1619527500000|2021-04-27 12:45:00|2627.1|2623.6|2629.5|2627.5|2630.4|2628.4|2625.4|2623.4|483
1619527800000|2021-04-27 12:50:00|2629.3|2627.3|2628.9|2626.9|2630.9|2628.9|2628.4|2626.4|471
1619528100000|2021-04-27 12:55:00|2629|2627|2628.8|2626.8|2630.6|2628.2|2627.3|2625.1|432
1619528400000|2021-04-27 13:00:00|2628.6|2626.6|2619.6|2617.6|2631.3|2628.9|2619.6|2617.6|886
1619528700000|2021-04-27 13:05:00|2619.7|2617.7|2640.9|2638.9|2641|2639|2619.4|2617.4|1014
1619529000000|2021-04-27 13:10:00|2640.8|2638.8|2639.7|2637.7|2643.4|2641.1|2638|2635.2|835
1619529300000|2021-04-27 13:15:00|2639.6|2637.6|2639.6|2637.6|2645.5|2642.6|2639.1|2637.1|937
1619529600000|2021-04-27 13:20:00|2639.8|2637.8|2644.2|2640.7|2647|2644.9|2639.6|2637.6|803
1619529900000|2021-04-27 13:25:00|2644|2640.5|2636.7|2634.7|2644.6|2642.6|2635.2|2632.3|548
1619530200000|2021-04-27 13:30:00|2637.4|2633.9|2629.8|2627.8|2637.9|2634.9|2625.5|2623.5|797
1619530500000|2021-04-27 13:35:00|2629.9|2627.9|2633.1|2631.1|2633.2|2631.2|2628.5|2626.5|644
1619530800000|2021-04-27 13:40:00|2633|2631|2626.4|2624.4|2634|2632|2626.4|2624.2|664
1619531100000|2021-04-27 13:45:00|2626.3|2624.3|2630.3|2628.3|2630.8|2628.4|2625.1|2623|635
1619531400000|2021-04-27 13:50:00|2629.8|2627.8|2640|2638|2641.3|2638.7|2629.3|2627.3|649
1619531700000|2021-04-27 13:55:00|2639.9|2637.9|2640|2636.5|2641|2639|2637.4|2634.9|488
1619532000000|2021-04-27 14:00:00|2639.9|2636.4|2637.1|2635.1|2640.3|2637.1|2634.8|2632.8|566
1619532300000|2021-04-27 14:05:00|2637.2|2635.2|2636.8|2634.8|2638.4|2636.4|2635|2633|618
1619532600000|2021-04-27 14:10:00|2636.9|2634.9|2639.3|2635.8|2639.9|2637.5|2632.5|2629.3|649
1619532900000|2021-04-27 14:15:00|2638.9|2635.4|2636.2|2634.2|2639.8|2637.6|2634.4|2632.4|742
1619533200000|2021-04-27 14:20:00|2636.1|2634.1|2637.3|2633.8|2639.8|2637.6|2636.1|2633.8|666
1619533500000|2021-04-27 14:25:00|2637|2633.5|2638.1|2636.1|2638.8|2636.6|2634.4|2631.7|674
1619533800000|2021-04-27 14:30:00|2638|2636|2637.5|2635.5|2638.3|2636.1|2635|2632.9|540
1619534100000|2021-04-27 14:35:00|2637.4|2635.4|2631.8|2629.8|2637.5|2635.5|2631.6|2629.6|666
1619534400000|2021-04-27 14:40:00|2631.7|2629.7|2632.6|2630.6|2634.3|2631.6|2631.1|2628.7|626
1619534700000|2021-04-27 14:45:00|2632.5|2630.5|2636.2|2632.7|2636.7|2634.6|2631.3|2629.3|523
1619535000000|2021-04-27 14:50:00|2636.3|2632.8|2638.7|2635.2|2638.9|2636.2|2635.2|2632.2|560
1619535300000|2021-04-27 14:55:00|2637.7|2635.7|2640.6|2638.6|2641.7|2638.9|2636|2633|791
1619535600000|2021-04-27 15:00:00|2641.3|2637.8|2641.9|2639.9|2644.4|2642.4|2639.5|2636.6|626
1619535900000|2021-04-27 15:05:00|2641.8|2639.8|2641.8|2639.8|2643.5|2641.2|2639.9|2637.9|518
1619536200000|2021-04-27 15:10:00|2641.7|2639.7|2641.4|2639.4|2643.5|2641.5|2641.2|2638.8|381
1619536500000|2021-04-27 15:15:00|2641.2|2639.2|2639.1|2637.1|2643.8|2641.2|2638.5|2636.5|466
1619536800000|2021-04-27 15:20:00|2639|2637|2635.7|2633.7|2640.1|2638.1|2635.6|2633.1|649
1619537100000|2021-04-27 15:25:00|2635.6|2633.6|2637|2635|2639.2|2637|2635.4|2633.4|489
1619537400000|2021-04-27 15:30:00|2636.7|2634.7|2636.1|2634.1|2637.8|2635.8|2636.1|2633.5|360
1619537700000|2021-04-27 15:35:00|2636.2|2634.2|2639|2637|2640.2|2637.9|2636|2633.9|443
1619538000000|2021-04-27 15:40:00|2638.9|2636.9|2638.8|2636.8|2639.3|2637.3|2636.8|2634.8|388
1619538300000|2021-04-27 15:45:00|2638.9|2636.9|2637.2|2635.2|2639.2|2637.2|2636.1|2634.1|377
1619538600000|2021-04-27 15:50:00|2637.3|2635.3|2640.4|2638.4|2642.2|2639.4|2637|2635|303
1619538900000|2021-04-27 15:55:00|2640.5|2638.5|2638.1|2636.1|2642.1|2639.5|2638.1|2635.7|318
1619539200000|2021-04-27 16:00:00|2637.9|2635.9|2638.8|2636.8|2641.2|2639.2|2637.6|2634.9|342
1619539500000|2021-04-27 16:05:00|2638.7|2636.7|2639.2|2637.2|2640.1|2638.1|2638.7|2636.7|298
1619539800000|2021-04-27 16:10:00|2639.1|2637.1|2637.1|2635.1|2639.9|2637.9|2637|2635|240
1619540100000|2021-04-27 16:15:00|2637|2635|2637.3|2635.3|2637.8|2635.8|2636.6|2634.6|224
1619540400000|2021-04-27 16:20:00|2637.2|2635.2|2635.8|2633.8|2637.2|2635.2|2635.6|2633.6|181
1619540700000|2021-04-27 16:25:00|2636.1|2634.1|2635.1|2633.1|2636.7|2634.7|2634.3|2632.3|262
1619541000000|2021-04-27 16:30:00|2634.7|2632.7|2637.2|2635.2|2637.2|2635.2|2634.5|2632.5|267
1619541300000|2021-04-27 16:35:00|2637.1|2635.1|2637.6|2635.6|2638.7|2636.7|2636.7|2634.1|300
1619541600000|2021-04-27 16:40:00|2637.5|2635.5|2638|2636|2639.1|2637.1|2636.8|2634.8|231
1619541900000|2021-04-27 16:45:00|2637.6|2635.6|2636.1|2634.1|2637.6|2635.6|2635.3|2633.1|334
1619542200000|2021-04-27 16:50:00|2635.7|2633.7|2633.8|2631.8|2636.5|2634.5|2633.4|2631.4|317
1619542500000|2021-04-27 16:55:00|2633.7|2631.7|2634.5|2632.5|2635.6|2633.6|2632.5|2630.5|446
1619542800000|2021-04-27 17:00:00|2634.4|2632.4|2637.8|2635.8|2638.2|2636.2|2633.7|2631.7|431
1619543100000|2021-04-27 17:05:00|2637.9|2635.9|2638.2|2636.2|2639.8|2637.8|2637.6|2635.6|352
1619543400000|2021-04-27 17:10:00|2638.3|2636.3|2638.5|2636.5|2639.7|2637.7|2637.1|2635.1|287
1619543700000|2021-04-27 17:15:00|2638.4|2636.4|2638.7|2636.7|2640.1|2637.7|2638.3|2635.7|274
1619544000000|2021-04-27 17:20:00|2638.8|2636.8|2637.3|2635.3|2639.9|2637.9|2636.9|2634.2|286
1619544300000|2021-04-27 17:25:00|2637.2|2635.2|2635.9|2633.9|2638.1|2635.8|2635.9|2633.9|226
1619544600000|2021-04-27 17:30:00|2635.8|2633.8|2635.3|2633.3|2637|2635|2634.1|2632.1|244
1619544900000|2021-04-27 17:35:00|2635.2|2633.2|2634.7|2632.7|2636.3|2634.3|2634.7|2632.7|183
1619545200000|2021-04-27 17:40:00|2634.8|2632.8|2634.6|2632.6|2635.9|2633.9|2634.4|2632.2|187
1619545500000|2021-04-27 17:45:00|2634.5|2632.5|2634.2|2632.2|2635.3|2633.3|2633.7|2631.7|285
1619545800000|2021-04-27 17:50:00|2634|2632|2635|2633|2636.3|2633.4|2634|2631.2|214
1619546100000|2021-04-27 17:55:00|2635.1|2633.1|2634.8|2632.8|2635.7|2633.7|2634.1|2631.4|233
1619546400000|2021-04-27 18:00:00|2634.9|2632.9|2632.1|2630.1|2635.4|2632.9|2632|2629.3|390
1619546700000|2021-04-27 18:05:00|2632.2|2630.2|2632.1|2630.1|2633|2630.8|2631.5|2629.5|263
1619547000000|2021-04-27 18:10:00|2632.2|2630.2|2629.1|2627.1|2632.7|2630.3|2629|2627|299
1619547300000|2021-04-27 18:15:00|2629.2|2627.2|2633.2|2631.2|2633.5|2631.5|2629.1|2627.1|293
1619547600000|2021-04-27 18:20:00|2633.1|2631.1|2631.6|2629.6|2633.6|2631.3|2630.8|2628.8|200
1619547900000|2021-04-27 18:25:00|2631.5|2629.5|2634.5|2632.5|2635.4|2632.7|2631.4|2629.4|254
1619548200000|2021-04-27 18:30:00|2634.6|2632.6|2633.6|2631.6|2634.7|2632.7|2632.3|2630|234
1619548500000|2021-04-27 18:35:00|2633.5|2631.5|2634.1|2632.1|2635.2|2632.7|2633.3|2631.1|162
1619548800000|2021-04-27 18:40:00|2634|2632|2633.7|2631.7|2634.2|2632.2|2633.5|2631.5|191
1619549100000|2021-04-27 18:45:00|2633.8|2631.8|2628.8|2626.8|2634.8|2632.2|2628.7|2626.2|217
1619549400000|2021-04-27 18:50:00|2628.7|2626.7|2630.2|2628.2|2630.3|2628.3|2628.2|2626.2|266
1619549700000|2021-04-27 18:55:00|2630.3|2628.3|2629|2627|2630.9|2628.8|2628.7|2626.7|272
1619550000000|2021-04-27 19:00:00|2629.1|2627.1|2629.6|2627.6|2630.7|2628.7|2628.7|2626.1|232
1619550300000|2021-04-27 19:05:00|2629.7|2627.7|2630.2|2628.2|2631.4|2628.7|2628.5|2626.5|199
1619550600000|2021-04-27 19:10:00|2630.3|2628.3|2631.6|2629.6|2632.1|2630.1|2630.2|2627.9|153
1619550900000|2021-04-27 19:15:00|2631.8|2629.8|2632.3|2630.3|2632.4|2630.4|2630.8|2628.3|159
1619551200000|2021-04-27 19:20:00|2632.2|2630.2|2634.4|2632.4|2634.5|2632.5|2631.7|2629.3|185
1619551500000|2021-04-27 19:25:00|2634.3|2632.3|2632.5|2630.5|2634.8|2632.8|2631.8|2629.2|153
1619551800000|2021-04-27 19:30:00|2632.9|2630.9|2631.6|2629.6|2633.2|2631.2|2631|2629|236
1619552100000|2021-04-27 19:35:00|2631.7|2629.7|2631.1|2629.1|2631.7|2629.7|2630.1|2628.1|235
1619552400000|2021-04-27 19:40:00|2631.2|2629.2|2630.6|2628.6|2631.2|2629.2|2630|2627.5|192
1619552700000|2021-04-27 19:45:00|2630.7|2628.7|2628.5|2626.5|2630.7|2628.7|2628.4|2625.9|210
1619553000000|2021-04-27 19:50:00|2628.6|2626.6|2628.5|2626.5|2629.6|2627.6|2627.7|2624.8|234
1619553300000|2021-04-27 19:55:00|2629.6|2626.1|2628.9|2626.9|2630|2627.7|2627.5|2625.5|276
1619553600000|2021-04-27 20:00:00|2629.1|2627.1|2630.7|2627.2|2631.1|2628.1|2628.7|2626.3|217
1619553900000|2021-04-27 20:05:00|2630.6|2627.1|2630.3|2626.8|2630.9|2628.1|2629|2626.2|172
1619554200000|2021-04-27 20:10:00|2630.2|2626.7|2630.2|2626.7|2630.4|2627.5|2628.9|2626.3|133
1619554500000|2021-04-27 20:15:00|2630.1|2626.6|2629.6|2626.1|2630.2|2626.7|2628.3|2625.7|76
1619554800000|2021-04-27 20:20:00|2629.5|2626|2628.3|2624.8|2629.5|2626.5|2627|2624.3|104
1619555100000|2021-04-27 20:25:00|2627.7|2625.7|2628.1|2624.6|2628.8|2626|2627.4|2624.4|102
1619555400000|2021-04-27 20:30:00|2628.4|2624.9|2628.3|2624.8|2629.3|2626.3|2627.3|2624.3|152
1619555700000|2021-04-27 20:35:00|2628.4|2624.9|2627.8|2625.8|2628.6|2626|2627.5|2624.7|72
1619556000000|2021-04-27 20:40:00|2627.7|2625.7|2629.4|2625.9|2629.5|2626.2|2627.7|2625.1|106
1619556300000|2021-04-27 20:45:00|2629.5|2626|2629.9|2626.4|2630|2626.5|2629.3|2625.8|95
1619556600000|2021-04-27 20:50:00|2629.8|2626.3|2628.8|2625.3|2630.5|2627|2628.4|2624.9|101
1619556900000|2021-04-27 20:55:00|2628.7|2625.2|2628.4|2624.9|2629.5|2626|2628.2|2624.7|134
1619560800000|2021-04-27 22:00:00|2643.9|2631.9|2628.9|2625.4|2643.9|2631.9|2628.3|2623.8|243
1619561100000|2021-04-27 22:05:00|2628.7|2625.2|2626.1|2622.6|2629.6|2626.1|2626.1|2622.6|141
1619561400000|2021-04-27 22:10:00|2626|2622.5|2626.4|2622.9|2629.8|2625|2626|2622.5|215
1619561700000|2021-04-27 22:15:00|2626.5|2623|2626|2622.5|2626.8|2623.3|2625.7|2622.2|92
1619562000000|2021-04-27 22:20:00|2625.7|2622.2|2627.2|2623.7|2627.3|2623.8|2625.7|2622.2|111
1619562300000|2021-04-27 22:25:00|2627.1|2623.6|2626.4|2622.9|2627.8|2624.3|2626.3|2622.8|63
1619562600000|2021-04-27 22:30:00|2626.5|2623|2626.4|2622.9|2626.8|2623.3|2626|2622.5|83
1619562900000|2021-04-27 22:35:00|2626.3|2622.8|2626.5|2623|2627.4|2623.9|2626.2|2622.7|131
1619563200000|2021-04-27 22:40:00|2626.6|2623.1|2626.8|2623.3|2627.3|2623.8|2625.3|2621.8|146
1619563500000|2021-04-27 22:45:00|2626.7|2623.2|2625.5|2622|2627.3|2623.8|2624.8|2622|136
1619563800000|2021-04-27 22:50:00|2625.6|2622.1|2625.3|2621.8|2626.5|2623|2625.1|2621.6|113
1619564100000|2021-04-27 22:55:00|2625.4|2621.9|2624.8|2621.3|2625.9|2622.4|2624.8|2621.3|84
1619564400000|2021-04-27 23:00:00|2624.9|2621.4|2624.7|2621.2|2625.8|2622.3|2624.6|2621.1|131
1619564700000|2021-04-27 23:05:00|2624.4|2620.9|2625.6|2622.1|2625.8|2622.3|2624.4|2620.9|146
1619565000000|2021-04-27 23:10:00|2625.7|2622.2|2625.4|2621.9|2625.8|2622.3|2625.3|2621.8|93
1619565300000|2021-04-27 23:15:00|2625.3|2621.8|2625.8|2622.3|2626|2622.5|2625.2|2621.7|84
1619565600000|2021-04-27 23:20:00|2625.9|2622.4|2625.9|2622.4|2626.1|2622.6|2625.4|2621.9|61
1619565900000|2021-04-27 23:25:00|2626|2622.5|2625.9|2622.4|2626.2|2622.7|2625.7|2622.2|71
1619566200000|2021-04-27 23:30:00|2626.1|2622.6|2626.7|2623.2|2626.7|2623.2|2625.7|2622.2|91
1619566500000|2021-04-27 23:35:00|2626.8|2623.3|2626.9|2623.4|2627.2|2623.7|2626.7|2623.2|61
1619566800000|2021-04-27 23:40:00|2626.8|2623.3|2625.8|2622.3|2627|2623.5|2625.6|2622.1|80
1619567100000|2021-04-27 23:45:00|2625.7|2622.2|2625|2621.5|2625.8|2622.3|2624.8|2621.3|154
1619567400000|2021-04-27 23:50:00|2624.9|2621.4|2625|2621.5|2625.2|2622.4|2623.9|2620.4|143
1619567700000|2021-04-27 23:55:00|2624.9|2621.4|2625.2|2621.7|2625.3|2622|2623.8|2621.1|115
1619568000000|2021-04-28 00:00:00|2625.1|2621.6|2620.2|2616.7|2625.1|2621.6|2618.1|2614.6|374
1619568300000|2021-04-28 00:05:00|2620.1|2616.6|2619.3|2615.8|2621.4|2617.9|2619|2615.5|217
1619568600000|2021-04-28 00:10:00|2619.2|2615.7|2616.6|2613.1|2619.8|2616.3|2616.6|2613.1|261
1619568900000|2021-04-28 00:15:00|2616.5|2613|2619.2|2615.7|2619.8|2616.3|2616|2612.5|400
1619569200000|2021-04-28 00:20:00|2619.1|2615.6|2619|2615.5|2619.9|2616.4|2617.6|2614.8|248
1619569500000|2021-04-28 00:25:00|2619.1|2615.6|2618.1|2614.6|2619.3|2615.8|2618|2614.5|219
1619569800000|2021-04-28 00:30:00|2618.2|2614.7|2616.9|2613.4|2618.5|2615|2616.3|2613.1|240
1619570100000|2021-04-28 00:35:00|2617|2613.5|2615.1|2611.6|2617.9|2614.4|2614.5|2611|265
1619570400000|2021-04-28 00:40:00|2615|2611.5|2617.3|2613.8|2617.7|2614.4|2614.8|2611.3|345
1619570700000|2021-04-28 00:45:00|2617.4|2613.9|2619|2615.5|2619.9|2616.5|2617.3|2613.8|252
1619571000000|2021-04-28 00:50:00|2619.1|2615.6|2617.7|2614.2|2619.3|2616.1|2616.9|2614.1|219
1619571300000|2021-04-28 00:55:00|2617.8|2614.3|2618.3|2614.8|2618.8|2616.2|2617.5|2614.2|242
1619571600000|2021-04-28 01:00:00|2618.2|2614.7|2610.4|2606.9|2618.2|2614.7|2609.9|2606.4|1116
1619571900000|2021-04-28 01:05:00|2610.5|2607|2609.3|2605.8|2611.6|2608.1|2606|2602.5|823
1619572200000|2021-04-28 01:10:00|2609.5|2606|2604.4|2600.9|2610.1|2606.6|2603.8|2600.3|611
1619572500000|2021-04-28 01:15:00|2604.5|2601|2607.4|2603.9|2608|2604.5|2603.9|2600.4|552
1619572800000|2021-04-28 01:20:00|2607.6|2604.1|2606.3|2602.8|2608.5|2605|2605.1|2602.3|549
1619573100000|2021-04-28 01:25:00|2606.1|2602.6|2603|2599.5|2606.9|2603.5|2602|2598.5|511
1619573400000|2021-04-28 01:30:00|2602.6|2599.1|2604.2|2600.7|2605.1|2601.6|2600.4|2597|759
1619573700000|2021-04-28 01:35:00|2604.3|2600.8|2597.5|2594|2604.3|2600.8|2597.2|2593.7|677
1619574000000|2021-04-28 01:40:00|2597.4|2593.9|2602.4|2598.9|2602.4|2598.9|2596|2592.5|578
1619574300000|2021-04-28 01:45:00|2602.3|2598.8|2602.8|2599.3|2603.6|2600.1|2600.7|2597.2|409
1619574600000|2021-04-28 01:50:00|2602.9|2599.4|2604.4|2600.9|2604.4|2600.9|2602|2598.5|395
1619574900000|2021-04-28 01:55:00|2604.3|2600.8|2604.8|2601.3|2605.9|2602.4|2603.3|2599.8|406
1619575200000|2021-04-28 02:00:00|2604.7|2601.2|2604.5|2601|2605.1|2601.8|2602.5|2599|400
1619575500000|2021-04-28 02:05:00|2604.8|2601.3|2603.7|2600.2|2605.6|2602.1|2603|2599.5|386
1619575800000|2021-04-28 02:10:00|2603.8|2600.3|2604.2|2600.7|2604.3|2600.8|2601.5|2598|408
1619576100000|2021-04-28 02:15:00|2604.1|2600.6|2605.3|2601.8|2605.3|2602.3|2603.6|2600.3|300
1619576400000|2021-04-28 02:20:00|2605.2|2601.7|2605.1|2601.6|2606.4|2603.3|2604.4|2600.9|240
1619576700000|2021-04-28 02:25:00|2605.2|2601.7|2606.6|2603.1|2607.7|2605|2604.8|2601.4|245
1619577000000|2021-04-28 02:30:00|2606.7|2603.2|2606.1|2602.6|2608.4|2604.9|2604.9|2601.6|487
1619577300000|2021-04-28 02:35:00|2606.3|2602.8|2606.8|2603.3|2608.6|2605.6|2605.5|2602|444
1619577600000|2021-04-28 02:40:00|2606.9|2603.4|2607.1|2603.6|2609.6|2606.6|2606.5|2603.3|430
1619577900000|2021-04-28 02:45:00|2607|2603.5|2606|2602.5|2607.8|2604.7|2604.6|2601.8|331
1619578200000|2021-04-28 02:50:00|2605.9|2602.4|2606.5|2603|2607.7|2604.4|2605.8|2602.3|272
1619578500000|2021-04-28 02:55:00|2606.4|2602.9|2605.3|2601.8|2607.5|2604|2605.3|2601.8|253
1619578800000|2021-04-28 03:00:00|2605.2|2601.7|2604.4|2600.9|2606.5|2603|2604.1|2600.6|371
1619579100000|2021-04-28 03:05:00|2604.5|2601|2604.8|2601.3|2605.7|2602.7|2604.1|2600.6|320
1619579400000|2021-04-28 03:10:00|2604.6|2601.1|2605.1|2601.6|2605.3|2602.3|2603.2|2600.2|280
1619579700000|2021-04-28 03:15:00|2605.2|2601.7|2605.2|2601.7|2606.1|2602.6|2604.2|2601.3|206
1619580000000|2021-04-28 03:20:00|2605.1|2601.6|2604.4|2600.9|2605.3|2602.5|2603.2|2600.8|165
1619580300000|2021-04-28 03:25:00|2604.2|2600.7|2606.4|2602.9|2606.6|2603.9|2602.7|2599.6|228
1619580600000|2021-04-28 03:30:00|2606.3|2602.8|2607|2603.5|2607.5|2604|2605.5|2602.7|149
1619580900000|2021-04-28 03:35:00|2606.9|2603.4|2606.8|2603.3|2607.1|2604.1|2605.9|2602.9|83
1619581200000|2021-04-28 03:40:00|2606.7|2603.2|2606.4|2602.9|2607.1|2603.7|2605.4|2602.4|92
1619581500000|2021-04-28 03:45:00|2605.9|2602.4|2605.9|2602.4|2606|2602.5|2605|2601.5|130
1619581800000|2021-04-28 03:50:00|2606|2602.5|2605.7|2602.2|2606.3|2602.8|2605.4|2601.9|93
1619582100000|2021-04-28 03:55:00|2605.8|2602.3|2605.4|2601.9|2606|2602.5|2605|2601.5|140
1619582400000|2021-04-28 04:00:00|2605.3|2601.8|2605.4|2601.9|2605.9|2602.5|2604.5|2601.3|126
1619582700000|2021-04-28 04:05:00|2605.3|2601.8|2605.5|2602|2606.3|2602.8|2605.3|2601.8|149
1619583000000|2021-04-28 04:10:00|2605.6|2602.1|2604.2|2600.7|2606|2602.5|2603.8|2600.3|180
1619583300000|2021-04-28 04:15:00|2604.1|2600.6|2605.4|2601.9|2605.6|2602.6|2604.1|2600.6|154
1619583600000|2021-04-28 04:20:00|2605.3|2601.8|2606.5|2603|2606.9|2603.4|2605.3|2601.8|168
1619583900000|2021-04-28 04:25:00|2606.4|2602.9|2606.9|2603.4|2607.1|2604|2606|2602.8|117
1619584200000|2021-04-28 04:30:00|2607|2603.5|2607|2603.5|2607.2|2603.7|2606.4|2602.9|160
1619584500000|2021-04-28 04:35:00|2607.2|2603.7|2607.3|2603.8|2607.4|2604|2606|2603.2|147
1619584800000|2021-04-28 04:40:00|2607.2|2603.7|2607.2|2603.7|2607.7|2605|2605.9|2603.2|138
1619585100000|2021-04-28 04:45:00|2607.7|2604.2|2607.4|2603.9|2607.7|2604.7|2606.5|2603.7|108
1619585400000|2021-04-28 04:50:00|2607.3|2603.8|2606.1|2602.6|2607.6|2604.1|2605.9|2602.4|153
1619585700000|2021-04-28 04:55:00|2606|2602.5|2604.7|2601.2|2606.1|2602.6|2604.6|2601.1|166
1619586000000|2021-04-28 05:00:00|2604.8|2601.3|2605.6|2602.1|2606.1|2602.6|2604.6|2601.1|164
1619586300000|2021-04-28 05:05:00|2605.8|2602.3|2605.2|2601.7|2606.4|2602.9|2605.1|2601.6|161
1619586600000|2021-04-28 05:10:00|2605.3|2601.8|2605.7|2602.2|2606.1|2602.6|2604.4|2600.9|250
1619586900000|2021-04-28 05:15:00|2605.6|2602.1|2604.6|2601.1|2606.3|2603.3|2604.3|2600.8|212
1619587200000|2021-04-28 05:20:00|2604.5|2601|2601.8|2598.3|2604.8|2601.3|2601.1|2598.2|187
1619587500000|2021-04-28 05:25:00|2601.9|2598.4|2600.9|2597.4|2602|2598.6|2599.9|2596.9|163
1619587800000|2021-04-28 05:30:00|2601|2597.5|2603.5|2600|2605.7|2602.2|2600.4|2596.9|528
1619588100000|2021-04-28 05:35:00|2603.6|2600.1|2601.9|2598.4|2605.5|2602|2600.2|2597.5|440
1619588400000|2021-04-28 05:40:00|2602|2598.5|2600.4|2596.9|2602.1|2598.7|2599.2|2595.8|396
1619588700000|2021-04-28 05:45:00|2600.3|2596.8|2603.1|2599.6|2603.2|2599.7|2599.5|2596|362
1619589000000|2021-04-28 05:50:00|2602.9|2599.4|2603|2599.5|2603.5|2600|2599.3|2595.8|510
1619589300000|2021-04-28 05:55:00|2602.7|2599.2|2599.9|2596.4|2603.1|2600.1|2598.6|2595.5|528
1619589600000|2021-04-28 06:00:00|2600.1|2596.6|2598.6|2595.1|2600.9|2597.4|2597.9|2594.4|704
1619589900000|2021-04-28 06:05:00|2598.5|2595|2599|2595.5|2601.5|2598|2597.9|2594.4|514
1619590200000|2021-04-28 06:10:00|2598.9|2595.4|2598.6|2596.6|2600.5|2597.3|2595.1|2591.6|657
1619590500000|2021-04-28 06:15:00|2599.1|2597.1|2600.2|2596.7|2602.6|2599.1|2598.6|2596|601
1619590800000|2021-04-28 06:20:00|2600.3|2596.8|2594.8|2591.3|2600.8|2597.3|2593.1|2590.5|637
1619591100000|2021-04-28 06:25:00|2594.7|2591.2|2596.5|2593|2597|2593.7|2591.6|2588.8|619
1619591400000|2021-04-28 06:30:00|2596.4|2592.9|2595.7|2592.2|2596.8|2593.7|2594|2590.9|607
1619591700000|2021-04-28 06:35:00|2595.8|2592.3|2598.1|2594.6|2600.1|2596.6|2595.7|2592.2|417
1619592000000|2021-04-28 06:40:00|2598|2594.5|2598.8|2595.3|2599.6|2596.5|2597.7|2594.2|414
1619592300000|2021-04-28 06:45:00|2598.9|2595.4|2599.6|2596.1|2601.8|2598.8|2597.9|2594.9|464
1619592600000|2021-04-28 06:50:00|2599.4|2595.9|2603.2|2599.7|2603.4|2599.9|2598.5|2595|462
1619592900000|2021-04-28 06:55:00|2603.1|2599.6|2599.8|2596.3|2603.1|2599.6|2598.6|2595.1|451
1619593200000|2021-04-28 07:00:00|2599.7|2596.2|2596.5|2593|2599.7|2596.4|2595|2592.6|592
1619593500000|2021-04-28 07:05:00|2596.7|2593.2|2595.2|2593.2|2597|2594|2593.3|2590.5|645
1619593800000|2021-04-28 07:10:00|2595.4|2593.4|2596.2|2594.2|2597.2|2594.3|2593.6|2591.6|583
1619594100000|2021-04-28 07:15:00|2596.1|2594.1|2594.2|2592.2|2599.2|2596.3|2593.9|2591.9|432
1619594400000|2021-04-28 07:20:00|2594.3|2592.3|2594|2592|2594.8|2592.4|2591.5|2589.1|541
1619594700000|2021-04-28 07:25:00|2593.8|2591.8|2593.8|2591.8|2595.3|2592.6|2592.4|2589.7|449
1619595000000|2021-04-28 07:30:00|2594|2592|2595.9|2592.4|2596|2593.7|2592.9|2590.9|478
1619595300000|2021-04-28 07:35:00|2595.7|2592.2|2598.9|2596.9|2599.1|2597.1|2594.6|2592.2|534
1619595600000|2021-04-28 07:40:00|2599|2597|2600.7|2598.7|2603.1|2599.8|2598.8|2596.3|432
1619595900000|2021-04-28 07:45:00|2600.6|2598.6|2603.4|2599.9|2603.5|2600.9|2600|2598|329
1619596200000|2021-04-28 07:50:00|2603.5|2600|2603.9|2601.9|2605.7|2602.9|2603.1|2600|337
1619596500000|2021-04-28 07:55:00|2603.8|2601.8|2604.7|2602.7|2605.4|2603.4|2603.7|2601.3|429
1619596800000|2021-04-28 08:00:00|2604.8|2602.8|2603.8|2601.8|2606.6|2604.6|2603.3|2601.1|445
1619597100000|2021-04-28 08:05:00|2603.9|2601.9|2604|2602|2605.3|2602.7|2603.6|2600.8|316
1619597400000|2021-04-28 08:10:00|2603.9|2601.9|2603.5|2601.5|2604.7|2602.4|2603.2|2600.6|304
1619597700000|2021-04-28 08:15:00|2603.3|2601.3|2600.7|2598.7|2603.9|2601.9|2600.7|2598.7|302
1619598000000|2021-04-28 08:20:00|2600.8|2598.8|2601.9|2599.9|2602.6|2600.2|2600.6|2598.6|292
1619598300000|2021-04-28 08:25:00|2601.8|2599.8|2604.7|2602.7|2604.7|2602.7|2601.4|2599|313
1619598600000|2021-04-28 08:30:00|2604.8|2602.8|2605.5|2603.5|2607.2|2604.4|2604|2602|331
1619598900000|2021-04-28 08:35:00|2605.6|2603.6|2607.1|2603.6|2607.6|2604.8|2605.6|2603|302
1619599200000|2021-04-28 08:40:00|2607|2603.5|2606.2|2604.2|2607.9|2605.3|2605.7|2602.9|224
1619599500000|2021-04-28 08:45:00|2606.3|2604.3|2607.2|2603.7|2607.4|2605.2|2605.8|2603.2|223
1619599800000|2021-04-28 08:50:00|2607.1|2603.6|2608.1|2604.6|2608.7|2605.9|2606.4|2603.6|299
1619600100000|2021-04-28 08:55:00|2608|2604.5|2607.7|2604.2|2608.6|2605.8|2606.7|2603.6|365
1619600400000|2021-04-28 09:00:00|2607.6|2604.1|2607.9|2604.4|2608.2|2605.2|2605.3|2602.1|313
1619600700000|2021-04-28 09:05:00|2607.8|2604.3|2605.5|2602|2607.9|2604.4|2602.6|2600.6|373
1619601000000|2021-04-28 09:10:00|2605.6|2602.1|2602.5|2600.5|2606.5|2603|2602.4|2600.4|233
1619601300000|2021-04-28 09:15:00|2602.4|2600.4|2600.6|2597.1|2604|2601.4|2599.7|2596.9|291
1619601600000|2021-04-28 09:20:00|2600.5|2597|2600.7|2597.2|2601.9|2598.4|2599.8|2596.4|290
1619601900000|2021-04-28 09:25:00|2600.8|2597.3|2593.3|2589.8|2601.4|2598.1|2592.7|2589.6|451
1619602200000|2021-04-28 09:30:00|2593.4|2589.9|2595.6|2592.1|2596.4|2593.4|2590.7|2588|548
1619602500000|2021-04-28 09:35:00|2595.4|2591.9|2596.5|2593|2596.7|2594|2594|2590.8|437
1619602800000|2021-04-28 09:40:00|2596.4|2592.9|2599.6|2596.1|2600|2597|2595.6|2592.6|396
1619603100000|2021-04-28 09:45:00|2599.8|2596.3|2598.9|2596.9|2600|2597.1|2597.3|2594.6|408
1619603400000|2021-04-28 09:50:00|2599|2597|2600.2|2596.7|2600.4|2597.3|2598.4|2595.2|286
1619603700000|2021-04-28 09:55:00|2600.1|2596.6|2600.2|2596.7|2602.3|2599.4|2598.3|2595.7|357
1619604000000|2021-04-28 10:00:00|2599.8|2596.3|2599.6|2596.1|2600|2597.3|2598|2595.2|335
1619604300000|2021-04-28 10:05:00|2599.5|2596|2598.1|2594.6|2599.6|2596.6|2597.2|2594.3|278
1619604600000|2021-04-28 10:10:00|2598.2|2594.7|2600|2598|2600.8|2598.1|2597|2594.5|286
1619604900000|2021-04-28 10:15:00|2599.9|2597.9|2594.5|2592.5|2600.9|2598.1|2594.3|2591.1|410
1619605200000|2021-04-28 10:20:00|2594.4|2592.4|2595.5|2592|2595.9|2593.1|2593.9|2591.2|305
1619605500000|2021-04-28 10:25:00|2595.6|2592.1|2596.9|2593.4|2597.6|2594.6|2594.9|2591.9|232
1619605800000|2021-04-28 10:30:00|2596.8|2593.3|2595.3|2591.8|2596.9|2593.4|2593.8|2590.8|356
1619606100000|2021-04-28 10:35:00|2595.1|2591.6|2595.1|2591.6|2595.5|2592.7|2593.3|2590.3|425
1619606400000|2021-04-28 10:40:00|2595.2|2591.7|2594.3|2592.3|2596.1|2592.9|2593.6|2590.7|321
1619606700000|2021-04-28 10:45:00|2595.2|2591.7|2589.9|2586.4|2595.4|2592.2|2584.8|2582.1|520
1619607000000|2021-04-28 10:50:00|2589.8|2586.3|2595.4|2591.9|2595.4|2592.2|2589.8|2586.3|476
1619607300000|2021-04-28 10:55:00|2595.5|2592|2591.2|2587.7|2596.5|2593|2590.9|2587.4|427
1619607600000|2021-04-28 11:00:00|2591.3|2587.8|2592|2590|2593.7|2590.8|2588.7|2585.9|475
1619607900000|2021-04-28 11:05:00|2591.9|2589.9|2591.7|2589.7|2593.8|2591.1|2591.3|2587.8|340
1619608200000|2021-04-28 11:10:00|2591.9|2589.9|2592.9|2589.4|2593.3|2590.2|2590.3|2587.4|318
1619608500000|2021-04-28 11:15:00|2593.3|2589.8|2593.6|2590.1|2594.3|2591.1|2592.4|2588.9|312
1619608800000|2021-04-28 11:20:00|2593.9|2590.4|2593.3|2591.3|2594.3|2591.5|2592.1|2589.2|256
1619609100000|2021-04-28 11:25:00|2593.4|2591.4|2589.9|2587.9|2593.4|2591.4|2589.8|2586.8|263
1619609400000|2021-04-28 11:30:00|2589.8|2587.8|2592|2588.5|2593.7|2591.2|2588.9|2586.9|501
1619609700000|2021-04-28 11:35:00|2592.3|2588.8|2597|2593.5|2597|2593.5|2591.3|2588.4|640
1619610000000|2021-04-28 11:40:00|2597.1|2593.6|2594.1|2590.6|2597.8|2594.8|2593.3|2590.6|531
1619610300000|2021-04-28 11:45:00|2593.2|2591.2|2595.7|2592.2|2596|2592.8|2593.2|2590.1|585
1619610600000|2021-04-28 11:50:00|2595.6|2592.1|2593.3|2591.3|2596.9|2593.8|2593.2|2590.4|471
1619610900000|2021-04-28 11:55:00|2593.4|2591.4|2590.2|2588.2|2596.4|2593.3|2589.7|2587|550
1619611200000|2021-04-28 12:00:00|2590.3|2588.3|2590.1|2586.6|2590.5|2588.3|2585|2582.3|895
1619611500000|2021-04-28 12:05:00|2589.1|2587.1|2591.7|2589.7|2594|2591.5|2588.8|2586.3|620
1619611800000|2021-04-28 12:10:00|2591.8|2589.8|2592.5|2590.5|2594.6|2592.4|2591.6|2589.4|333
1619612100000|2021-04-28 12:15:00|2592.6|2590.6|2590.4|2586.9|2592.8|2590.8|2589|2586.2|527
1619612400000|2021-04-28 12:20:00|2590.3|2586.8|2596.6|2594.6|2598.2|2594.9|2589.6|2586.7|608
1619612700000|2021-04-28 12:25:00|2596.8|2594.8|2591.6|2588.1|2597.7|2595.5|2591|2587.6|443
1619613000000|2021-04-28 12:30:00|2591.7|2588.2|2591.5|2589.5|2594.9|2591.6|2588.5|2585.1|858
1619613300000|2021-04-28 12:35:00|2591.6|2589.6|2592.6|2590.6|2594|2591.8|2587.9|2585.8|698
1619613600000|2021-04-28 12:40:00|2592.8|2590.8|2596.6|2594.6|2598.9|2596.4|2592.6|2590.6|649
1619613900000|2021-04-28 12:45:00|2596.7|2594.7|2595.7|2593.7|2598.2|2595.7|2595.3|2593.3|516
1619614200000|2021-04-28 12:50:00|2595.8|2593.8|2597.9|2595.9|2598|2596|2594.4|2592.4|518
1619614500000|2021-04-28 12:55:00|2597.8|2595.8|2601.9|2599.9|2602.8|2600.3|2597.3|2595.3|504
1619614800000|2021-04-28 13:00:00|2602.1|2600.1|2602.2|2600.2|2605.9|2603.6|2600.2|2598.2|834
1619615100000|2021-04-28 13:05:00|2602.5|2600.5|2602.6|2600.6|2603.3|2601.1|2597.1|2595.1|779
1619615400000|2021-04-28 13:10:00|2602.7|2600.7|2602|2600|2603.6|2601.6|2598.9|2596.9|765
1619615700000|2021-04-28 13:15:00|2602.1|2600.1|2599.6|2597.6|2602.2|2600.1|2597.6|2595.1|742
1619616000000|2021-04-28 13:20:00|2599.7|2597.7|2600.1|2598.1|2602.2|2599.7|2597.7|2595.5|562
1619616300000|2021-04-28 13:25:00|2600.3|2598.3|2599.9|2597.9|2601.4|2599.1|2599.1|2596.3|464
1619616600000|2021-04-28 13:30:00|2599.8|2597.8|2604.8|2601.3|2609.4|2606.6|2594.9|2592.9|733
1619616900000|2021-04-28 13:35:00|2604.9|2601.4|2592.1|2588.6|2605.4|2603.3|2591|2587.5|730
1619617200000|2021-04-28 13:40:00|2591.8|2588.3|2587.6|2585.6|2595.6|2593|2584.5|2581.8|811
1619617500000|2021-04-28 13:45:00|2587.8|2585.8|2593.8|2591.8|2595.3|2592.7|2587.1|2583.6|655
1619617800000|2021-04-28 13:50:00|2593.9|2591.9|2593.6|2591.6|2596.8|2594.6|2592.5|2589.7|642
1619618100000|2021-04-28 13:55:00|2593.7|2591.7|2599.4|2595.9|2601|2598.3|2592.2|2590.2|848
1619618400000|2021-04-28 14:00:00|2599.5|2596|2595.5|2593.5|2600.9|2597.4|2595.5|2592.4|828
1619618700000|2021-04-28 14:05:00|2595.7|2593.7|2601.3|2599.3|2603.6|2600.1|2595.5|2593.5|758
1619619000000|2021-04-28 14:10:00|2601.5|2599.5|2601|2599|2604.5|2601.8|2599.3|2597.3|672
1619619300000|2021-04-28 14:15:00|2600.9|2598.9|2600.2|2598.2|2603.5|2601.5|2598.1|2596.1|766
1619619600000|2021-04-28 14:20:00|2600.4|2598.4|2600.2|2598.2|2605.1|2603.1|2600|2598|695
1619619900000|2021-04-28 14:25:00|2600.3|2598.3|2599.2|2597.2|2600.8|2598.8|2597.9|2595.9|601
1619620200000|2021-04-28 14:30:00|2599.5|2597.5|2596.2|2592.7|2600.4|2598.4|2594.9|2592.3|572
1619620500000|2021-04-28 14:35:00|2596|2592.5|2599.7|2597.7|2600.6|2598.6|2594|2592|605
1619620800000|2021-04-28 14:40:00|2599.6|2597.6|2601|2599|2602.4|2600.4|2599.5|2597.5|549
1619621100000|2021-04-28 14:45:00|2601.2|2599.2|2597.3|2595.3|2601.3|2599.3|2595.2|2593.2|630
1619621400000|2021-04-28 14:50:00|2597.2|2595.2|2597.5|2595.5|2602|2600|2596.6|2594.6|668
1619621700000|2021-04-28 14:55:00|2597.6|2595.6|2595.3|2593.3|2597.7|2595.7|2594.6|2592.6|740
1619622000000|2021-04-28 15:00:00|2595.4|2593.4|2595.6|2593.6|2597.9|2595.9|2595.1|2593.1|648
1619622300000|2021-04-28 15:05:00|2595.4|2593.4|2596.6|2594.6|2598.4|2595.6|2595.4|2593.4|509
1619622600000|2021-04-28 15:10:00|2596.7|2594.7|2599.5|2597.5|2599.7|2597.7|2596.6|2594.6|416
1619622900000|2021-04-28 15:15:00|2599.4|2597.4|2600|2598|2601|2599|2598.6|2596.6|525
1619623200000|2021-04-28 15:20:00|2599.9|2597.9|2599.3|2597.3|2601.3|2598.7|2599.2|2596.5|544
1619623500000|2021-04-28 15:25:00|2599.2|2597.2|2601.7|2599.7|2601.8|2599.8|2598.3|2595.4|535
1619623800000|2021-04-28 15:30:00|2601.6|2599.6|2602.6|2600.6|2603.8|2601.8|2600.7|2598.7|476
1619624100000|2021-04-28 15:35:00|2602.7|2600.7|2605.6|2603.6|2607.5|2605.5|2602.3|2599.9|539
1619624400000|2021-04-28 15:40:00|2605.4|2603.4|2605.9|2603.9|2606.2|2604.2|2603.8|2601.8|478
1619624700000|2021-04-28 15:45:00|2606|2604|2607.6|2605.6|2609.1|2606.8|2605.9|2603.9|425
1619625000000|2021-04-28 15:50:00|2607.5|2605.5|2606.6|2604.6|2607.9|2605.9|2606.1|2604.1|466
1619625300000|2021-04-28 15:55:00|2606.7|2604.7|2605.8|2603.8|2607.4|2605.4|2605.7|2603.7|397
1619625600000|2021-04-28 16:00:00|2605.9|2603.9|2606.5|2604.5|2606.7|2604.7|2604.6|2602.6|431
1619625900000|2021-04-28 16:05:00|2606.4|2604.4|2608.4|2604.9|2608.4|2605.7|2606.4|2604.3|282
1619626200000|2021-04-28 16:10:00|2608.2|2604.7|2609.6|2607.6|2612.6|2610.6|2607.9|2604.7|334
1619626500000|2021-04-28 16:15:00|2609.5|2607.5|2609.4|2607.4|2612.2|2610.2|2608.5|2606.5|339
1619626800000|2021-04-28 16:20:00|2609.1|2607.1|2608.9|2606.9|2611.1|2609.1|2608.9|2606.9|258
1619627100000|2021-04-28 16:25:00|2609|2607|2611.3|2609.3|2611.4|2609.4|2608.9|2606.9|276
1619627400000|2021-04-28 16:30:00|2611.4|2609.4|2610.2|2608.2|2612|2610|2609.9|2607.9|346
1619627700000|2021-04-28 16:35:00|2610.1|2608.1|2610.4|2608.4|2611.4|2609.4|2609.4|2607.4|247
1619628000000|2021-04-28 16:40:00|2610.3|2608.3|2610.4|2608.4|2611.9|2609.9|2610.2|2608.2|306
1619628300000|2021-04-28 16:45:00|2610.3|2608.3|2611.4|2609.4|2612|2610|2610.2|2607.4|211
1619628600000|2021-04-28 16:50:00|2611.3|2609.3|2611.8|2609.8|2612.6|2610.6|2611|2609|258
1619628900000|2021-04-28 16:55:00|2611.6|2609.6|2609.6|2607.6|2612.3|2609.6|2609.5|2607.5|250
1619629200000|2021-04-28 17:00:00|2609.5|2607.5|2610.2|2608.2|2611.5|2608.7|2609.4|2607.3|248
1619629500000|2021-04-28 17:05:00|2610.3|2608.3|2609.9|2607.9|2610.5|2608.5|2608.8|2606.4|233
1619629800000|2021-04-28 17:10:00|2609.8|2607.8|2609.4|2607.4|2611.3|2608.6|2609.2|2606.4|251
1619630100000|2021-04-28 17:15:00|2609.5|2607.5|2608.2|2606.2|2610.5|2607.9|2608|2606|273
1619630400000|2021-04-28 17:20:00|2608.3|2606.3|2604.8|2602.8|2608.3|2606.3|2604.5|2602.4|424
1619630700000|2021-04-28 17:25:00|2604.9|2602.9|2605.8|2602.3|2606.3|2604.2|2604.2|2602.2|294
1619631000000|2021-04-28 17:30:00|2605.7|2602.2|2600.9|2598.9|2605.8|2603|2599.1|2597.1|322
1619631300000|2021-04-28 17:35:00|2601|2599|2598.9|2596.9|2601.2|2599.2|2597.6|2595.5|314
1619631600000|2021-04-28 17:40:00|2598.7|2596.7|2599.1|2597.1|2600.1|2598|2598.3|2596.3|247
1619631900000|2021-04-28 17:45:00|2599|2597|2599.2|2595.7|2600.1|2598.1|2598.2|2595.4|238
1619632200000|2021-04-28 17:50:00|2599.3|2595.8|2602.2|2598.7|2602.3|2598.8|2597.7|2594.9|334
1619632500000|2021-04-28 17:55:00|2602.1|2598.6|2603.2|2596.3|2604.3|2599.4|2599.8|2595.4|421
1619632800000|2021-04-28 18:00:00|2603|2596.7|2605.3|2601.8|2611.2|2607.7|2592.7|2589.2|1520
1619633100000|2021-04-28 18:05:00|2605.5|2602|2606.5|2603|2608.8|2605.3|2604|2600.5|1197
1619633400000|2021-04-28 18:10:00|2605.9|2602.4|2602.6|2599.1|2606.7|2603.2|2600.9|2597.5|1128
1619633700000|2021-04-28 18:15:00|2602.2|2598.7|2606|2602.5|2608.7|2605.2|2602.1|2598.6|923
1619634000000|2021-04-28 18:20:00|2605.9|2602.4|2608.9|2605.4|2610.9|2607.4|2603.4|2599.9|931
1619634300000|2021-04-28 18:25:00|2608.7|2605.2|2608.1|2604.6|2610.1|2606.6|2606.6|2603.1|800
1619634600000|2021-04-28 18:30:00|2608|2604.5|2603.6|2600.1|2608.4|2604.9|2601.8|2598.3|853
1619634900000|2021-04-28 18:35:00|2603.7|2600.2|2617.9|2614.4|2623.7|2620.2|2603.6|2600.1|1473
1619635200000|2021-04-28 18:40:00|2617.5|2614|2620.1|2616.6|2624.3|2620.8|2617.5|2614|1295
1619635500000|2021-04-28 18:45:00|2619.8|2616.3|2618.5|2615|2626.3|2622.8|2617.2|2613.7|1284
1619635800000|2021-04-28 18:50:00|2618.4|2614.9|2624|2620.5|2624.9|2621.4|2618|2614.5|1037
1619636100000|2021-04-28 18:55:00|2624.3|2620.8|2627.3|2623.8|2630.2|2626.7|2620.7|2617.2|1026
1619636400000|2021-04-28 19:00:00|2627.4|2623.9|2623|2619.5|2628.1|2624.6|2622.6|2619.1|872
1619636700000|2021-04-28 19:05:00|2623.1|2619.6|2626|2624|2626.5|2624|2620.5|2617.5|710
1619637000000|2021-04-28 19:10:00|2626.5|2623|2626.5|2623|2630.4|2627.7|2623.5|2620.7|807
1619637300000|2021-04-28 19:15:00|2626.8|2623.3|2627.7|2624.2|2629.8|2627.6|2626.2|2622.7|681
1619637600000|2021-04-28 19:20:00|2627.8|2624.3|2626.4|2624.4|2628.3|2625.1|2624.9|2622.2|594
1619637900000|2021-04-28 19:25:00|2626.2|2624.2|2628|2624.5|2629.3|2626.3|2625.8|2622.8|479
1619638200000|2021-04-28 19:30:00|2627.7|2624.2|2624|2620.5|2627.7|2624.2|2623.6|2620.1|378
1619638500000|2021-04-28 19:35:00|2624.1|2620.6|2624.2|2620.7|2626.1|2622.9|2623.6|2620.1|428
1619638800000|2021-04-28 19:40:00|2623.8|2620.3|2623.3|2621.3|2625.6|2622.1|2622.4|2619.6|402
1619639100000|2021-04-28 19:45:00|2623.8|2620.3|2625|2623|2626.7|2624|2623.3|2620|415
1619639400000|2021-04-28 19:50:00|2625.1|2623.1|2626.1|2622.6|2627.5|2624|2624|2620.8|345
1619639700000|2021-04-28 19:55:00|2626.2|2622.7|2629.9|2626.4|2629.9|2626.4|2625.8|2622.3|491
1619640000000|2021-04-28 20:00:00|2629.7|2626.2|2628|2624.5|2630.1|2626.6|2627.5|2624|220
1619640300000|2021-04-28 20:05:00|2628.2|2624.7|2631.3|2627.8|2632.1|2628.6|2628|2624.5|282
1619640600000|2021-04-28 20:10:00|2631.4|2627.9|2629.3|2625.8|2631.9|2628.6|2628|2624.5|297
1619640900000|2021-04-28 20:15:00|2629.4|2625.9|2626.6|2623.1|2629.8|2626.3|2626.5|2623|139
1619641200000|2021-04-28 20:20:00|2626.7|2623.2|2627.1|2623.6|2627.4|2623.9|2625.8|2622.3|256
1619641500000|2021-04-28 20:25:00|2627|2623.5|2625.3|2621.8|2627.7|2624.2|2625.3|2621.8|119
1619641800000|2021-04-28 20:30:00|2625.5|2622|2626.8|2623.3|2627.5|2624|2625.3|2622|255
1619642100000|2021-04-28 20:35:00|2626.6|2623.1|2624.2|2620.7|2626.6|2623.1|2624.2|2620.7|157
1619642400000|2021-04-28 20:40:00|2624.3|2620.8|2623.8|2620.3|2625.1|2621.6|2623|2619.9|214
1619642700000|2021-04-28 20:45:00|2624.6|2621.1|2621.1|2617.6|2624.6|2621.1|2620.4|2616.9|228
1619643000000|2021-04-28 20:50:00|2621.3|2617.8|2620|2616.5|2623.8|2618.1|2619.8|2616.3|153
1619643300000|2021-04-28 20:55:00|2622.4|2616.9|2621.6|2616|2622.6|2619.1|2619.8|2615|213
1619647200000|2021-04-28 22:00:00|2626.7|2623.2|2626.1|2622.6|2627.4|2623.9|2625.3|2621.8|129
1619647500000|2021-04-28 22:05:00|2625.9|2622.4|2624.4|2620.9|2628|2623|2623.5|2620|136
1619647800000|2021-04-28 22:10:00|2624.6|2621.1|2625.1|2621.6|2628.3|2622.4|2624.1|2620.6|155
1619648100000|2021-04-28 22:15:00|2625.3|2621.8|2625.2|2621.7|2627.9|2622.9|2623.9|2620.4|169
1619648400000|2021-04-28 22:20:00|2625.3|2621.8|2625.6|2622.1|2628.1|2623.5|2624|2620.5|171
1619648700000|2021-04-28 22:25:00|2626.1|2622.6|2623|2619.5|2627.4|2623.1|2623|2619.5|120
1619649000000|2021-04-28 22:30:00|2623.6|2620.1|2626|2622.5|2627.5|2623|2623.6|2620.1|211
1619649300000|2021-04-28 22:35:00|2625.9|2622.4|2625.8|2622.3|2628.7|2624.1|2625.2|2621.7|195
1619649600000|2021-04-28 22:40:00|2626.4|2622.9|2628.6|2625.1|2629.2|2625.7|2625.6|2622.1|153
1619649900000|2021-04-28 22:45:00|2628.9|2625.4|2629.8|2626.3|2630.9|2627.4|2627.7|2624.2|213
1619650200000|2021-04-28 22:50:00|2629.5|2626|2631.1|2627.6|2632.2|2628.7|2629.2|2625.7|192
1619650500000|2021-04-28 22:55:00|2630.9|2627.4|2629.4|2625.9|2631.6|2628.1|2628.7|2625.2|140
1619650800000|2021-04-28 23:00:00|2629.5|2626|2631|2627.5|2632|2628.5|2629.5|2626|228
1619651100000|2021-04-28 23:05:00|2630.9|2627.4|2630|2626.5|2631.9|2628.4|2629.3|2625.8|166
1619651400000|2021-04-28 23:10:00|2629.9|2626.4|2632.2|2628.7|2632.7|2629.2|2629.7|2626.2|158
1619651700000|2021-04-28 23:15:00|2632.3|2628.8|2631|2627.5|2632.5|2629|2630.5|2627|124
1619652000000|2021-04-28 23:20:00|2631.1|2627.6|2629.9|2626.4|2631.5|2628|2629.1|2625.6|121
1619652300000|2021-04-28 23:25:00|2630|2626.5|2630.2|2626.7|2631.1|2627.6|2629.4|2625.9|132
1619652600000|2021-04-28 23:30:00|2630.3|2626.8|2630.1|2626.6|2630.4|2627.6|2628.6|2626|143
1619652900000|2021-04-28 23:35:00|2629.9|2626.4|2631.5|2628|2632.3|2628.8|2629.9|2626.4|138
1619653200000|2021-04-28 23:40:00|2631.1|2627.6|2630.5|2627|2631.7|2628.2|2629.9|2626.4|128
1619653500000|2021-04-28 23:45:00|2630.6|2627.1|2630.5|2627|2631.2|2627.7|2628.2|2624.7|173
1619653800000|2021-04-28 23:50:00|2630.8|2627.3|2632.2|2628.7|2632.5|2629|2629.7|2626.2|197
1619654100000|2021-04-28 23:55:00|2632|2628.5|2633.4|2629.9|2634.4|2630.9|2630.7|2627.5|209
1619654400000|2021-04-29 00:00:00|2633.5|2630|2634|2630.5|2635.6|2632.1|2632.4|2628.9|274
1619654700000|2021-04-29 00:05:00|2634.1|2630.6|2637.8|2634.3|2638.2|2634.7|2633.2|2629.7|316
1619655000000|2021-04-29 00:10:00|2637.6|2634.1|2639|2635.5|2639.3|2635.9|2636.5|2633.7|381
1619655300000|2021-04-29 00:15:00|2638.8|2635.3|2637.7|2634.2|2639.1|2635.6|2637.2|2633.7|290
1619655600000|2021-04-29 00:20:00|2637.6|2634.1|2637.4|2633.9|2638.4|2635.4|2636.9|2633.6|178
1619655900000|2021-04-29 00:25:00|2637.2|2633.7|2635.8|2632.3|2637.7|2634.5|2634.8|2632.1|227
1619656200000|2021-04-29 00:30:00|2635.9|2632.4|2635.7|2632.2|2637|2634|2634.5|2631.3|254
1619656500000|2021-04-29 00:35:00|2635.8|2632.3|2635.5|2632|2636.2|2633.5|2634.2|2631.1|196
1619656800000|2021-04-29 00:40:00|2635.3|2631.8|2635|2631.5|2635.6|2632.1|2634.2|2630.7|198
1619657100000|2021-04-29 00:45:00|2635.1|2631.6|2634.3|2630.8|2635.2|2631.8|2633.5|2630|155
1619657400000|2021-04-29 00:50:00|2634.1|2630.6|2635.6|2632.1|2636.3|2632.8|2634.1|2630.6|216
1619657700000|2021-04-29 00:55:00|2635.3|2631.8|2634.9|2631.4|2636.5|2633.8|2634.7|2631.2|282
1619658000000|2021-04-29 01:00:00|2635|2631.5|2638.5|2635|2640.6|2637.1|2632|2628.5|1133
1619658300000|2021-04-29 01:05:00|2638.3|2634.8|2643|2639.5|2643.3|2640.7|2638.2|2634.7|775
1619658600000|2021-04-29 01:10:00|2643.1|2639.6|2644.6|2641.1|2646.9|2643.4|2641.9|2638.4|765
1619658900000|2021-04-29 01:15:00|2644.4|2640.9|2646.4|2642.9|2648.3|2644.8|2644.3|2640.8|778
1619659200000|2021-04-29 01:20:00|2646.7|2643.2|2644.1|2640.6|2648.4|2644.9|2643.7|2640.2|739
1619659500000|2021-04-29 01:25:00|2644|2640.5|2644.7|2641.2|2645.4|2641.9|2642.4|2638.9|530
1619659800000|2021-04-29 01:30:00|2644.8|2641.3|2645|2641.5|2646.5|2643.8|2642.2|2638.7|554
1619660100000|2021-04-29 01:35:00|2645.1|2641.6|2646.1|2642.6|2647.3|2643.8|2644.3|2640.8|499
1619660400000|2021-04-29 01:40:00|2645.8|2642.3|2645|2641.5|2646.9|2643.4|2644.1|2640.6|424
1619660700000|2021-04-29 01:45:00|2644.9|2641.4|2646.5|2643|2647.6|2644.1|2644.9|2641.4|534
1619661000000|2021-04-29 01:50:00|2646.6|2643.1|2645.2|2641.7|2648|2644.5|2644.4|2640.9|499
1619661300000|2021-04-29 01:55:00|2645.3|2641.8|2646.3|2642.8|2647.4|2643.9|2645.1|2641.6|379
1619661600000|2021-04-29 02:00:00|2646.4|2642.9|2646.1|2642.6|2648.5|2645|2645.1|2641.6|485
1619661900000|2021-04-29 02:05:00|2646|2642.5|2646.8|2643.3|2647.7|2644.2|2645.3|2641.8|380
1619662200000|2021-04-29 02:10:00|2646.9|2643.4|2648.4|2644.9|2649.9|2647.6|2646.9|2643.4|460
1619662500000|2021-04-29 02:15:00|2648.3|2644.8|2647|2643.5|2648.5|2645|2646.4|2642.9|379
1619662800000|2021-04-29 02:20:00|2647.1|2643.6|2644.5|2641|2648.4|2644.9|2643.1|2639.6|319
1619663100000|2021-04-29 02:25:00|2644.7|2641.2|2643.6|2640.1|2644.9|2641.4|2642.6|2639.5|286
1619663400000|2021-04-29 02:30:00|2644.1|2640.6|2644.4|2640.9|2646.5|2643|2643.3|2639.8|401
1619663700000|2021-04-29 02:35:00|2644.5|2641|2643.2|2639.7|2644.9|2641.4|2641.5|2638|363
1619664000000|2021-04-29 02:40:00|2643.3|2639.8|2641.4|2637.9|2643.3|2639.8|2639.5|2636.7|420
1619664300000|2021-04-29 02:45:00|2641.5|2638|2639.4|2635.9|2642.4|2638.9|2638.3|2634.8|507
1619664600000|2021-04-29 02:50:00|2639.5|2636|2640.6|2637.1|2641.5|2638|2638.4|2634.9|465
1619664900000|2021-04-29 02:55:00|2640.5|2637|2641.1|2637.6|2642.3|2638.8|2639.3|2635.8|461
1619665200000|2021-04-29 03:00:00|2641|2637.5|2641.1|2637.6|2643|2639.5|2639.4|2635.9|511
1619665500000|2021-04-29 03:05:00|2641.2|2637.7|2641.8|2638.3|2642.7|2639.2|2640.2|2636.7|403
1619665800000|2021-04-29 03:10:00|2641.7|2638.2|2640.9|2637.4|2642.4|2638.9|2640|2636.5|432
1619666100000|2021-04-29 03:15:00|2641.2|2637.7|2640.7|2637.2|2642.5|2639|2640.6|2637.1|354
1619666400000|2021-04-29 03:20:00|2640.9|2637.4|2640.8|2637.3|2641.7|2638.2|2640|2636.5|344
1619666700000|2021-04-29 03:25:00|2640.7|2637.2|2640.2|2636.7|2641.5|2638|2639.6|2636.1|445
1619667000000|2021-04-29 03:30:00|2640.4|2636.9|2637.2|2633.7|2640.7|2637.2|2636.8|2633.3|338
1619667300000|2021-04-29 03:35:00|2637.3|2633.8|2636.9|2633.4|2637.4|2633.9|2635.7|2632.2|255
1619667600000|2021-04-29 03:40:00|2636.8|2633.3|2636.8|2633.3|2637.7|2634.2|2636.6|2633.1|211
1619667900000|2021-04-29 03:45:00|2636.9|2633.4|2637.6|2634.1|2637.9|2634.4|2636.4|2632.9|157
1619668200000|2021-04-29 03:50:00|2637.5|2634|2636.7|2633.2|2637.8|2634.3|2636.1|2632.6|171
1619668500000|2021-04-29 03:55:00|2636.8|2633.3|2636.1|2632.6|2637.1|2633.6|2635.8|2632.3|143
1619668800000|2021-04-29 04:00:00|2636.3|2632.8|2635.6|2632.1|2636.8|2633.3|2634.7|2631.2|223
1619669100000|2021-04-29 04:05:00|2635.7|2632.2|2635.2|2631.7|2636|2632.5|2635|2631.5|158
1619669400000|2021-04-29 04:10:00|2635.1|2631.6|2635.7|2632.2|2636.4|2632.9|2635.1|2631.6|205
1619669700000|2021-04-29 04:15:00|2635.8|2632.3|2635.6|2632.1|2635.9|2632.4|2635|2631.5|148
1619670000000|2021-04-29 04:20:00|2635.5|2632|2635.6|2632.1|2636|2632.7|2634.4|2631.4|145
1619670300000|2021-04-29 04:25:00|2635.5|2632|2636.1|2632.6|2636.5|2633|2634.8|2631.3|164
1619670600000|2021-04-29 04:30:00|2635.9|2632.4|2635.5|2632|2636.4|2633.1|2635|2631.7|175
1619670900000|2021-04-29 04:35:00|2635.4|2631.9|2636.2|2632.7|2636.4|2632.9|2634.2|2631.2|152
1619671200000|2021-04-29 04:40:00|2635.1|2633.1|2636.2|2632.7|2636.5|2633.3|2635|2631.8|147
1619671500000|2021-04-29 04:45:00|2636.3|2632.8|2637.4|2633.9|2638.5|2635|2636.3|2632.8|163
1619671800000|2021-04-29 04:50:00|2637.8|2634.3|2637.9|2634.4|2638.6|2635.1|2637.1|2633.6|128
1619672100000|2021-04-29 04:55:00|2638.5|2635|2638.3|2634.8|2639.2|2635.7|2637.8|2634.3|143
1619672400000|2021-04-29 05:00:00|2638|2634.5|2639.6|2636.1|2640.1|2636.6|2637.2|2634.3|171
1619672700000|2021-04-29 05:05:00|2639.5|2636|2639.4|2635.9|2640|2636.5|2637.9|2635.2|146
1619673000000|2021-04-29 05:10:00|2639.1|2635.6|2638.3|2634.8|2639.6|2636.5|2637.8|2634.3|156
1619673300000|2021-04-29 05:15:00|2638.1|2634.6|2639.2|2635.7|2639.9|2636.4|2637.5|2634|148
1619673600000|2021-04-29 05:20:00|2639.4|2635.9|2639.6|2636.1|2639.9|2637.1|2638.7|2635.5|106
1619673900000|2021-04-29 05:25:00|2639.5|2636|2638.6|2635.1|2639.7|2636.9|2637.9|2634.8|142
1619674200000|2021-04-29 05:30:00|2638.8|2635.3|2639.2|2635.7|2640.3|2637.3|2635.8|2632.3|509
1619674500000|2021-04-29 05:35:00|2639.3|2635.8|2641.3|2637.8|2642.1|2638.6|2639.3|2635.8|332
1619674800000|2021-04-29 05:40:00|2641.2|2637.7|2640.9|2638.9|2642.9|2639.7|2640.5|2637.5|362
1619675100000|2021-04-29 05:45:00|2640.8|2638.8|2643.4|2639.9|2643.5|2640.5|2640.2|2637.9|293
1619675400000|2021-04-29 05:50:00|2643.2|2639.7|2644.2|2640.7|2645.7|2642.2|2642.6|2639.7|409
1619675700000|2021-04-29 05:55:00|2644.1|2640.6|2644.4|2640.9|2645.2|2641.7|2643.9|2640.4|278
1619676000000|2021-04-29 06:00:00|2644.5|2641|2643|2639.5|2646.2|2642.7|2641.8|2638.3|453
1619676300000|2021-04-29 06:05:00|2642.9|2639.4|2640.5|2637|2643.2|2640.5|2639.7|2636.3|466
1619676600000|2021-04-29 06:10:00|2640.8|2637.3|2639.7|2637.7|2641.4|2638.6|2637.9|2635.2|564
1619676900000|2021-04-29 06:15:00|2639.8|2637.8|2639.4|2635.9|2639.9|2637.9|2636|2633.6|596
1619677200000|2021-04-29 06:20:00|2639.5|2636|2640.3|2636.8|2640.6|2637.3|2637.8|2635.2|333
1619677500000|2021-04-29 06:25:00|2640.4|2636.9|2638|2634.5|2641.2|2637.8|2636.6|2633.8|468
1619677800000|2021-04-29 06:30:00|2638.1|2634.6|2639.9|2636.4|2640.9|2637.4|2636.3|2632.8|517
1619678100000|2021-04-29 06:35:00|2640|2636.5|2636.1|2632.6|2640.2|2636.7|2635.9|2632.4|480
1619678400000|2021-04-29 06:40:00|2635.9|2632.4|2633.5|2630|2636|2632.5|2631|2627.5|603
1619678700000|2021-04-29 06:45:00|2633.3|2629.8|2633.8|2630.3|2634.3|2630.8|2631.5|2628.1|479
1619679000000|2021-04-29 06:50:00|2633.7|2630.2|2629.2|2625.7|2634|2630.5|2628.7|2625.6|494
1619679300000|2021-04-29 06:55:00|2628.9|2625.4|2632.2|2628.7|2632.4|2628.9|2628.5|2625|458
1619679600000|2021-04-29 07:00:00|2632.3|2628.8|2632.2|2628.7|2633.2|2630.5|2631.7|2628.2|479
1619679900000|2021-04-29 07:05:00|2632.4|2628.9|2633.5|2630|2634.3|2631.5|2631.6|2628.1|427
1619680200000|2021-04-29 07:10:00|2633.6|2630.1|2634.6|2631.1|2635.1|2631.6|2632.1|2628.6|425
1619680500000|2021-04-29 07:15:00|2634.5|2631|2633.2|2629.7|2634.9|2631.7|2632.4|2629.7|377
1619680800000|2021-04-29 07:20:00|2633.1|2629.6|2638|2634.5|2638.2|2635.2|2633|2629.5|435
1619681100000|2021-04-29 07:25:00|2638.1|2634.6|2637.5|2635.5|2639.9|2636.8|2636.5|2633.7|465
1619681400000|2021-04-29 07:30:00|2637.6|2635.6|2636.8|2634.8|2640.2|2637.4|2635.9|2633.2|445
1619681700000|2021-04-29 07:35:00|2637.5|2634|2637.8|2634.3|2640.3|2637.6|2636.5|2633.6|349
1619682000000|2021-04-29 07:40:00|2637.7|2634.2|2639.7|2636.2|2640.3|2637.4|2635.3|2632.2|488
1619682300000|2021-04-29 07:45:00|2639.8|2636.3|2639.9|2636.4|2641.3|2637.8|2638.6|2635.2|422
1619682600000|2021-04-29 07:50:00|2640|2636.5|2639.6|2636.1|2641.6|2638.1|2638.8|2635.9|371
1619682900000|2021-04-29 07:55:00|2639.5|2636|2642.1|2638.6|2642.2|2638.9|2638.5|2635.7|440
1619683200000|2021-04-29 08:00:00|2641.1|2639.1|2643.4|2639.9|2643.6|2640.9|2640.2|2637.3|403
1619683500000|2021-04-29 08:05:00|2643.5|2640|2641.6|2639.6|2644.8|2642.2|2641.1|2638.3|360
1619683800000|2021-04-29 08:10:00|2641.7|2639.7|2640|2636.5|2644.4|2641.7|2639.5|2636.1|409
1619684100000|2021-04-29 08:15:00|2640.1|2636.6|2637|2635|2641.1|2638.6|2636.9|2633.9|391
1619684400000|2021-04-29 08:20:00|2636.9|2634.9|2635.4|2631.9|2638.4|2636|2634.3|2631.6|393
1619684700000|2021-04-29 08:25:00|2635.3|2631.8|2632.7|2629.2|2635.9|2633.3|2631.8|2629.2|416
1619685000000|2021-04-29 08:30:00|2632.8|2629.3|2631.3|2629.3|2634.1|2630.7|2630.3|2627.8|452
1619685300000|2021-04-29 08:35:00|2631.4|2629.4|2631.9|2629.9|2633|2630.1|2628.7|2626|490
1619685600000|2021-04-29 08:40:00|2631.8|2629.8|2633.1|2629.6|2633.8|2630.4|2630.8|2628.3|441
1619685900000|2021-04-29 08:45:00|2633.2|2629.7|2634|2630.5|2634.4|2630.9|2632.7|2629.2|362
1619686200000|2021-04-29 08:50:00|2633.8|2630.3|2636.6|2633.1|2637.4|2634.3|2633.2|2630.2|250
1619686500000|2021-04-29 08:55:00|2636.5|2633|2634.8|2631.3|2636.8|2633.4|2634|2630.5|328
1619686800000|2021-04-29 09:00:00|2633.9|2631.9|2634.1|2630.6|2635.3|2632.1|2632.4|2629.5|394
1619687100000|2021-04-29 09:05:00|2634|2630.5|2633.3|2629.8|2635.1|2631.6|2631.9|2629.1|394
1619687400000|2021-04-29 09:10:00|2633|2629.5|2633.8|2630.3|2635.2|2631.7|2631.9|2629.3|341
1619687700000|2021-04-29 09:15:00|2633.9|2630.4|2633.8|2630.3|2634.6|2631.7|2632.3|2629.3|376
1619688000000|2021-04-29 09:20:00|2633.9|2630.4|2636.5|2633|2636.9|2633.4|2632.4|2629.6|393
1619688300000|2021-04-29 09:25:00|2636.7|2633.2|2632.5|2630.5|2636.7|2633.2|2631.4|2628.7|407
1619688600000|2021-04-29 09:30:00|2632.9|2630.9|2632.4|2628.9|2633.8|2630.9|2630.2|2626.8|589
1619688900000|2021-04-29 09:35:00|2632.8|2629.3|2631.8|2628.3|2632.8|2629.6|2630.8|2627.3|366
1619689200000|2021-04-29 09:40:00|2631.7|2628.2|2631.9|2628.4|2632.3|2629|2630.3|2627.5|346
1619689500000|2021-04-29 09:45:00|2631.8|2628.3|2631|2627.5|2632.6|2629.7|2630.2|2626.7|274
1619689800000|2021-04-29 09:50:00|2631.2|2627.7|2633.8|2630.3|2633.9|2631.1|2630.9|2627.4|408
1619690100000|2021-04-29 09:55:00|2633.7|2630.2|2629.8|2626.3|2633.7|2630.2|2628.1|2625.5|469
1619690400000|2021-04-29 10:00:00|2629.7|2626.2|2628.2|2624.7|2630.6|2627.1|2625|2621.5|447
1619690700000|2021-04-29 10:05:00|2628.1|2624.6|2627.5|2624|2628.1|2624.7|2624.7|2621.5|462
1619691000000|2021-04-29 10:10:00|2627.6|2624.1|2630.1|2626.6|2630.3|2626.8|2627.2|2623.7|422
1619691300000|2021-04-29 10:15:00|2629.8|2626.3|2627.5|2624|2630|2626.6|2626.6|2623.1|391
1619691600000|2021-04-29 10:20:00|2627.4|2623.9|2626.1|2622.6|2628.3|2625.4|2623.7|2620.2|463
1619691900000|2021-04-29 10:25:00|2626.2|2622.7|2623.8|2620.3|2626.6|2623.1|2622.9|2619.4|313
1619692200000|2021-04-29 10:30:00|2623.7|2620.2|2626.5|2623|2627.2|2624.3|2622.3|2619.2|328
1619692500000|2021-04-29 10:35:00|2626.6|2623.1|2626.4|2622.9|2627.3|2623.8|2624.6|2621.1|283
1619692800000|2021-04-29 10:40:00|2626.6|2623.1|2626.4|2622.9|2628.4|2624.9|2625.7|2622.2|343
1619693100000|2021-04-29 10:45:00|2626.5|2623|2627.5|2624|2628.9|2625.4|2626.2|2622.7|398
1619693400000|2021-04-29 10:50:00|2627.6|2624.1|2626.4|2622.9|2628.3|2625.3|2625.7|2622.6|346
1619693700000|2021-04-29 10:55:00|2626.3|2622.8|2631.2|2627.7|2631.2|2627.7|2625|2621.5|312
1619694000000|2021-04-29 11:00:00|2631.3|2627.8|2635.1|2633.1|2635.9|2633.4|2630.7|2627.2|615
1619694300000|2021-04-29 11:05:00|2635.6|2633.6|2635.5|2632|2636.5|2633.9|2634.3|2631|596
1619694600000|2021-04-29 11:10:00|2635.4|2631.9|2636.6|2633.1|2638.6|2635.2|2635|2631.5|453
1619694900000|2021-04-29 11:15:00|2636.4|2632.9|2636.5|2633|2636.8|2633.6|2634.1|2631.4|290
1619695200000|2021-04-29 11:20:00|2635.6|2633.6|2637.4|2633.9|2637.4|2634.2|2634.5|2631.7|312
1619695500000|2021-04-29 11:25:00|2637.3|2633.8|2640.8|2637.3|2641.3|2638.6|2637|2633.8|346
1619695800000|2021-04-29 11:30:00|2640.6|2637.1|2638|2634.5|2640.8|2637.5|2637.7|2634.2|363
1619696100000|2021-04-29 11:35:00|2638.2|2634.7|2638.8|2635.3|2639.1|2636.4|2636|2633.5|440
1619696400000|2021-04-29 11:40:00|2638.9|2635.4|2638.8|2635.3|2639.4|2636|2636.1|2633.7|368
1619696700000|2021-04-29 11:45:00|2638.9|2635.4|2637.7|2635.7|2638.9|2636|2636.1|2633.6|400
1619697000000|2021-04-29 11:50:00|2637.6|2635.6|2638.4|2634.9|2638.8|2635.9|2636.7|2633.7|398
1619697300000|2021-04-29 11:55:00|2638.6|2635.1|2636.6|2633.1|2638.6|2635.9|2634.1|2631.7|516
1619697600000|2021-04-29 12:00:00|2636.5|2633|2637.6|2635.6|2638.2|2636.2|2634.7|2632.7|447
1619697900000|2021-04-29 12:05:00|2637.8|2635.8|2640.6|2638.6|2641.1|2639.1|2637|2634.8|558
1619698200000|2021-04-29 12:10:00|2640.4|2638.4|2638.4|2636.4|2641.3|2639|2638.2|2635.7|435
1619698500000|2021-04-29 12:15:00|2638.5|2636.5|2640.5|2638.5|2640.5|2638.5|2638.1|2636.1|424
1619698800000|2021-04-29 12:20:00|2640.1|2638.1|2634.2|2632.2|2641.8|2639.8|2633.5|2631.5|608
1619699100000|2021-04-29 12:25:00|2634|2632|2634.8|2631.3|2635.6|2633.6|2630.4|2627.9|481
1619699400000|2021-04-29 12:30:00|2634.9|2631.4|2639.7|2637.7|2642.8|2640.4|2634.2|2630.7|1011
1619699700000|2021-04-29 12:35:00|2639.8|2637.8|2640.7|2638.7|2643.1|2640.1|2638.3|2635.8|660
1619700000000|2021-04-29 12:40:00|2640.8|2638.8|2642.1|2640.1|2643.4|2640.9|2640.5|2637.8|639
1619700300000|2021-04-29 12:45:00|2642|2640|2641.3|2639.3|2642.4|2640.2|2638.3|2635.8|450
1619700600000|2021-04-29 12:50:00|2641.2|2639.2|2640.2|2638.2|2641.2|2639.2|2637.7|2635.7|458
1619700900000|2021-04-29 12:55:00|2640.3|2638.3|2638.9|2636.9|2642.6|2640.6|2637.7|2635.7|373
1619701200000|2021-04-29 13:00:00|2638.8|2636.8|2634.4|2632.4|2639.9|2637.9|2632.8|2630.4|772
1619701500000|2021-04-29 13:05:00|2634.5|2632.5|2627.8|2625.8|2634.8|2632.8|2626.9|2624.4|928
1619701800000|2021-04-29 13:10:00|2627.9|2625.9|2623.9|2621.9|2628.8|2626.2|2621.7|2619.7|884
1619702100000|2021-04-29 13:15:00|2623.8|2621.8|2614|2612|2624.3|2622.3|2612.4|2610|1142
1619702400000|2021-04-29 13:20:00|2614.1|2612.1|2615.2|2613.2|2615.9|2613.4|2608.5|2605.7|906
1619702700000|2021-04-29 13:25:00|2614.8|2612.8|2610.3|2608.3|2616.4|2613.5|2609.1|2605.9|559
1619703000000|2021-04-29 13:30:00|2610.4|2608.4|2607.9|2604.4|2614.4|2611.6|2602.2|2599.6|741
1619703300000|2021-04-29 13:35:00|2607.8|2604.3|2609.9|2606.4|2614.1|2611.7|2606.3|2602.8|767
1619703600000|2021-04-29 13:40:00|2609.4|2605.9|2611.9|2609.9|2613.3|2610.6|2603.4|2599.9|682
1619703900000|2021-04-29 13:45:00|2611.7|2609.7|2604.6|2602.6|2612.5|2609.7|2601.4|2598.9|819
1619704200000|2021-04-29 13:50:00|2604.4|2602.4|2596|2594|2604.6|2602.6|2590.9|2587.4|1333
1619704500000|2021-04-29 13:55:00|2595.3|2593.3|2579.6|2576.1|2598.2|2594.7|2577.9|2574.4|1403
1619704800000|2021-04-29 14:00:00|2579.8|2576.3|2582.2|2578.7|2585.4|2582.6|2572.8|2569.3|1588
1619705100000|2021-04-29 14:05:00|2582|2578.5|2588.3|2584.8|2588.4|2585.8|2580.4|2576.9|1052
1619705400000|2021-04-29 14:10:00|2588|2584.5|2584.3|2582.3|2588.9|2585.4|2583.5|2581.5|1010
1619705700000|2021-04-29 14:15:00|2584.1|2582.1|2585.4|2583.4|2586.3|2584.3|2581.6|2579.6|1026
1619706000000|2021-04-29 14:20:00|2585.5|2583.5|2587|2585|2587.5|2585.5|2580.2|2578.2|928
1619706300000|2021-04-29 14:25:00|2586.8|2584.8|2590.3|2586.8|2591.5|2588.5|2584.1|2581.4|893
1619706600000|2021-04-29 14:30:00|2589.5|2587.5|2586.7|2584.7|2590.3|2587.6|2585.7|2582.4|1067
1619706900000|2021-04-29 14:35:00|2586.6|2584.6|2589.1|2587.1|2591|2589|2584.5|2582.5|791
1619707200000|2021-04-29 14:40:00|2589|2587|2595.2|2593.2|2595.6|2593.4|2588.4|2586.4|884
1619707500000|2021-04-29 14:45:00|2595.3|2593.3|2592.8|2590.8|2595.3|2593.3|2590.3|2588.3|721
1619707800000|2021-04-29 14:50:00|2592.7|2590.7|2595.4|2593.4|2596.1|2594.1|2592.3|2590.3|716
1619708100000|2021-04-29 14:55:00|2595.3|2593.3|2596.4|2594.4|2599.2|2597.2|2595.2|2593.2|563
1619708400000|2021-04-29 15:00:00|2596.3|2594.3|2594.9|2592.9|2596.4|2594.4|2593.9|2591.9|517
1619708700000|2021-04-29 15:05:00|2594.7|2592.7|2598|2596|2598.6|2596.5|2594.6|2592.6|517
1619709000000|2021-04-29 15:10:00|2598.1|2596.1|2599.5|2597.5|2600.4|2598.1|2596.8|2594.5|381
1619709300000|2021-04-29 15:15:00|2599.4|2597.4|2596|2594|2599.4|2597.4|2595.4|2593.4|416
1619709600000|2021-04-29 15:20:00|2596.1|2594.1|2595.9|2593.9|2598.1|2596.1|2595|2593|394
1619709900000|2021-04-29 15:25:00|2595.7|2593.7|2595.5|2593.5|2597.1|2595.1|2595|2592.7|353
1619710200000|2021-04-29 15:30:00|2595.6|2593.6|2596.9|2594.9|2597.6|2595.1|2594.6|2592.6|355
1619710500000|2021-04-29 15:35:00|2597|2595|2595.3|2593.3|2597.9|2595.2|2595.3|2593.3|397
1619710800000|2021-04-29 15:40:00|2595.5|2593.5|2595.5|2593.5|2595.9|2593.9|2594.6|2592.6|375
1619711100000|2021-04-29 15:45:00|2595.6|2593.6|2597.8|2595.8|2598.8|2596.8|2594.7|2592.7|372
1619711400000|2021-04-29 15:50:00|2597.7|2595.7|2596.6|2594.6|2597.9|2595.9|2596.4|2594.4|337
1619711700000|2021-04-29 15:55:00|2596.5|2594.5|2593.7|2591.7|2596.6|2594.6|2592.1|2589.8|457
1619712000000|2021-04-29 16:00:00|2593.2|2591.2|2594.1|2592.1|2594.7|2592.7|2592.9|2590.5|485
1619712300000|2021-04-29 16:05:00|2594.2|2592.2|2596.1|2594.1|2596.3|2594.3|2591.6|2589.6|508
1619712600000|2021-04-29 16:10:00|2596|2594|2596|2594|2597|2594.2|2594.2|2592.2|359
1619712900000|2021-04-29 16:15:00|2595.7|2593.7|2596.3|2594.3|2596.4|2594.4|2593.5|2591.5|400
1619713200000|2021-04-29 16:20:00|2596.4|2594.4|2596|2594|2597.7|2595.7|2595|2593|283
1619713500000|2021-04-29 16:25:00|2596.1|2594.1|2595.4|2593.4|2597.1|2594.6|2593.9|2591.9|398
1619713800000|2021-04-29 16:30:00|2595.2|2593.2|2597.8|2595.8|2598.5|2596.5|2595.1|2593.1|497
1619714100000|2021-04-29 16:35:00|2597.7|2595.7|2598.5|2596.5|2599.5|2597.5|2597.2|2595.2|352
1619714400000|2021-04-29 16:40:00|2598.9|2596.9|2599.8|2597.8|2600.2|2598.2|2598.3|2596.3|278
1619714700000|2021-04-29 16:45:00|2599.7|2597.7|2599.5|2597.5|2599.7|2597.7|2598.1|2596.1|365
1619715000000|2021-04-29 16:50:00|2599.6|2597.6|2600.8|2598.8|2601.6|2599.6|2599.5|2597.5|220
1619715300000|2021-04-29 16:55:00|2600.9|2598.9|2602.4|2600.4|2602.5|2600.5|2598.5|2596.5|244
1619715600000|2021-04-29 17:00:00|2602.5|2600.5|2602.1|2600.1|2603.3|2601.3|2601.1|2599.1|189
1619715900000|2021-04-29 17:05:00|2602.4|2600.4|2602|2600|2603|2601|2601.9|2599.9|145
1619716200000|2021-04-29 17:10:00|2602.1|2600.1|2603|2601|2603.9|2601.9|2601.9|2599.9|154
1619716500000|2021-04-29 17:15:00|2602.6|2600.6|2603.5|2601.5|2604.1|2602.1|2602.4|2600.4|117
1619716800000|2021-04-29 17:20:00|2603.6|2601.6|2601.5|2599.5|2606.3|2604.3|2601.5|2599.5|244
1619717100000|2021-04-29 17:25:00|2601.8|2599.8|2603|2601|2604.2|2602.1|2601.4|2598.8|259
1619717400000|2021-04-29 17:30:00|2603.3|2601.3|2602.8|2600.8|2604.5|2602.5|2602.8|2600.8|174
1619717700000|2021-04-29 17:35:00|2603.7|2600.2|2601.6|2599.6|2603.7|2601.6|2601.4|2599.4|186
1619718000000|2021-04-29 17:40:00|2601.7|2599.7|2601.1|2599.1|2603.2|2600.5|2600.4|2598.4|184
1619718300000|2021-04-29 17:45:00|2601|2599|2601|2599|2602.4|2600.4|2600.9|2598.9|186
1619718600000|2021-04-29 17:50:00|2601.1|2599.1|2601.5|2599.5|2602.7|2600.7|2601|2598.9|143
1619718900000|2021-04-29 17:55:00|2601.4|2599.4|2601.1|2599.1|2602.2|2599.9|2600.9|2598.5|229
1619719200000|2021-04-29 18:00:00|2601.2|2599.2|2600.8|2598.8|2602.1|2600.1|2600.4|2598.4|154
1619719500000|2021-04-29 18:05:00|2600.9|2598.9|2602.5|2600.5|2603.6|2601.3|2600.8|2598.8|191
1619719800000|2021-04-29 18:10:00|2602.6|2600.6|2603.6|2601.6|2604|2601.6|2601.8|2598.9|154
1619720100000|2021-04-29 18:15:00|2603.5|2601.5|2604.2|2600.7|2605.8|2603.1|2603.4|2600.7|176
1619720400000|2021-04-29 18:20:00|2603.4|2601.4|2605.4|2601.9|2605.8|2603.1|2603|2600.3|223
1619720700000|2021-04-29 18:25:00|2605.3|2601.8|2602|2600|2605.7|2603|2601.9|2599.2|187
1619721000000|2021-04-29 18:30:00|2602.1|2600.1|2606.8|2603.3|2607.1|2605|2602.1|2599.7|188
1619721300000|2021-04-29 18:35:00|2606.7|2603.2|2606.8|2603.3|2607.2|2604.6|2605.3|2602.6|136
1619721600000|2021-04-29 18:40:00|2606.7|2603.2|2610.5|2607|2610.6|2607.8|2606|2602.9|199
1619721900000|2021-04-29 18:45:00|2610.6|2607.1|2611.5|2609.5|2612.2|2609.5|2609.2|2606.8|305
1619722200000|2021-04-29 18:50:00|2611.6|2609.6|2613.9|2611.9|2614.8|2612|2610.3|2607.7|283
1619722500000|2021-04-29 18:55:00|2613.8|2611.8|2613.2|2611.2|2614.8|2612|2611.8|2608.3|501
1619722800000|2021-04-29 19:00:00|2613.4|2611.4|2613.7|2611.7|2615|2612.7|2612.6|2609.5|249
1619723100000|2021-04-29 19:05:00|2613.8|2611.8|2613.3|2609.8|2615.5|2612.9|2612.6|2609.4|268
1619723400000|2021-04-29 19:10:00|2613.4|2609.9|2613.1|2609.6|2614.1|2611.2|2612.2|2609.4|258
1619723700000|2021-04-29 19:15:00|2613.3|2609.8|2612.6|2609.1|2614.1|2611.1|2612.1|2608.6|248
1619724000000|2021-04-29 19:20:00|2612.8|2609.3|2611.8|2608.3|2613.7|2611|2610.8|2608|294
1619724300000|2021-04-29 19:25:00|2611.9|2608.4|2614.3|2610.8|2614.5|2611.8|2610.9|2608|247
1619724600000|2021-04-29 19:30:00|2613.7|2611.7|2615.5|2612|2615.5|2612.7|2613.5|2610.4|262
1619724900000|2021-04-29 19:35:00|2615.6|2612.1|2615|2611.5|2615.6|2612.9|2612.8|2610.1|187
1619725200000|2021-04-29 19:40:00|2615.1|2611.6|2615.7|2612.2|2615.9|2613.3|2614.2|2611.4|197
1619725500000|2021-04-29 19:45:00|2615.8|2612.3|2616|2612.5|2617.1|2613.9|2614.6|2611.7|199
1619725800000|2021-04-29 19:50:00|2616.1|2612.6|2613.6|2611.6|2616.1|2612.9|2613.5|2610.7|230
1619726100000|2021-04-29 19:55:00|2613.7|2611.7|2615.5|2613.5|2616.4|2613.6|2613.1|2610.3|355
1619726400000|2021-04-29 20:00:00|2615.8|2612.3|2615.7|2612.2|2616.4|2613.8|2614.8|2611.9|246
1619726700000|2021-04-29 20:05:00|2615.6|2612.1|2615.8|2612.3|2616.1|2612.9|2614.6|2611.6|98
1619727000000|2021-04-29 20:10:00|2615.9|2612.4|2616.1|2612.6|2616.2|2612.7|2615.2|2611.7|163
1619727300000|2021-04-29 20:15:00|2616.2|2612.7|2615.6|2612.1|2616.2|2612.7|2615.2|2611.7|104
1619727600000|2021-04-29 20:20:00|2615.5|2612|2614.4|2610.9|2615.7|2612.3|2613.8|2610.8|143
1619727900000|2021-04-29 20:25:00|2614.6|2611.1|2612.8|2609.3|2615.2|2612|2612.3|2609.1|151
1619728200000|2021-04-29 20:30:00|2612.2|2610.2|2612.6|2609.1|2614|2610.5|2612.2|2609|158
1619728500000|2021-04-29 20:35:00|2612.5|2609|2612.2|2608.7|2613.1|2609.6|2612|2608.5|124
1619728800000|2021-04-29 20:40:00|2612.3|2608.8|2609.7|2606.2|2612.7|2609.2|2609|2605.5|224
1619729100000|2021-04-29 20:45:00|2609.5|2606|2610.5|2607|2611.3|2607.8|2609.3|2605.8|135
1619729400000|2021-04-29 20:50:00|2610.7|2607.2|2612.1|2608.6|2612.8|2609.3|2610|2606.5|168
1619729700000|2021-04-29 20:55:00|2611.7|2608.2|2611.9|2608.4|2612.8|2609.3|2611|2607.5|168
1619733600000|2021-04-29 22:00:00|2612.9|2609.4|2613.6|2610.1|2613.9|2610.3|2611.5|2607.6|144
1619733900000|2021-04-29 22:05:00|2613.4|2609.9|2610.7|2607.2|2613.4|2609.9|2608.6|2605.1|193
1619734200000|2021-04-29 22:10:00|2610.3|2606.8|2608.7|2605.2|2611.4|2608|2607.1|2603.6|281
1619734500000|2021-04-29 22:15:00|2608.8|2605.3|2610|2606.5|2610.4|2607.4|2608|2604.5|181
1619734800000|2021-04-29 22:20:00|2610.2|2606.7|2610.2|2606.7|2611.6|2608.1|2608.6|2605.1|172
1619735100000|2021-04-29 22:25:00|2609.3|2605.8|2609.5|2606|2610.7|2607.9|2608.3|2604.8|171
1619735400000|2021-04-29 22:30:00|2609.6|2606.1|2610.3|2606.8|2611.3|2608.3|2608.9|2605.4|175
1619735700000|2021-04-29 22:35:00|2610|2606.5|2608.6|2605.1|2610.5|2607.6|2608.3|2604.8|146
1619736000000|2021-04-29 22:40:00|2608.4|2604.9|2610|2606.5|2610.2|2606.7|2608.4|2604.9|160
1619736300000|2021-04-29 22:45:00|2610.1|2606.6|2609.1|2605.6|2610.1|2606.6|2608|2604.5|144
1619736600000|2021-04-29 22:50:00|2609.2|2605.7|2610.4|2606.9|2610.9|2607.4|2609|2605.5|134
1619736900000|2021-04-29 22:55:00|2610.5|2607|2610.6|2607.1|2611.5|2608|2610|2606.5|114
1619737200000|2021-04-29 23:00:00|2610.7|2607.2|2610.9|2607.4|2611.9|2608.4|2609.9|2606.4|164
1619737500000|2021-04-29 23:05:00|2610.7|2607.2|2611.1|2607.6|2611.4|2608.7|2610|2606.5|103
1619737800000|2021-04-29 23:10:00|2611.2|2607.7|2612.1|2608.6|2612.4|2608.9|2610.6|2607.1|103
1619738100000|2021-04-29 23:15:00|2612|2608.5|2612.7|2609.2|2613.5|2610|2611.4|2607.9|156
1619738400000|2021-04-29 23:20:00|2612.8|2609.3|2612.8|2609.3|2613.3|2610.5|2611.7|2608.2|133
1619738700000|2021-04-29 23:25:00|2612.6|2609.1|2612.2|2608.7|2613.1|2609.6|2611.8|2608.3|141
1619739000000|2021-04-29 23:30:00|2612.4|2608.9|2610.4|2606.9|2612.7|2609.2|2610.1|2606.6|151
1619739300000|2021-04-29 23:35:00|2610.6|2607.1|2610.7|2607.2|2611.2|2608.3|2609.8|2606.3|192
1619739600000|2021-04-29 23:40:00|2610.9|2607.4|2610.2|2606.7|2611.2|2607.7|2608.1|2605|188
1619739900000|2021-04-29 23:45:00|2610.1|2606.6|2611|2607.5|2611.2|2608.2|2609.9|2606.4|170
1619740200000|2021-04-29 23:50:00|2610.9|2607.4|2611|2607.5|2611.3|2608.3|2609.6|2606.7|169
1619740500000|2021-04-29 23:55:00|2610.9|2607.4|2612.3|2608.8|2612.5|2609.7|2610.7|2607.2|135
1619740800000|2021-04-30 00:00:00|2612.2|2608.7|2609.2|2605.7|2612.3|2608.8|2608.8|2605.3|384
1619741100000|2021-04-30 00:05:00|2609.3|2605.8|2606.8|2603.3|2609.4|2606.5|2606.6|2603.3|332
1619741400000|2021-04-30 00:10:00|2607.1|2603.6|2608.4|2604.9|2608.7|2605.2|2605.9|2602.4|305
1619741700000|2021-04-30 00:15:00|2608.6|2605.1|2605.8|2602.3|2608.6|2605.1|2605.7|2602.2|224
1619742000000|2021-04-30 00:20:00|2605.9|2602.4|2607.3|2603.8|2607.5|2604|2604.7|2601.2|247
1619742300000|2021-04-30 00:25:00|2607.4|2603.9|2608.6|2605.1|2608.9|2605.5|2606.9|2603.4|198
1619742600000|2021-04-30 00:30:00|2608|2606|2608|2604.5|2608.9|2606|2607|2603.5|249
1619742900000|2021-04-30 00:35:00|2608.4|2604.9|2607.2|2603.7|2608.8|2605.3|2605.9|2602.4|220
1619743200000|2021-04-30 00:40:00|2607.4|2603.9|2606.3|2602.8|2607.5|2604|2604.1|2600.6|382
1619743500000|2021-04-30 00:45:00|2606.4|2602.9|2606.7|2603.2|2607.3|2603.8|2605.8|2602.3|262
1619743800000|2021-04-30 00:50:00|2606.3|2602.8|2607|2603.5|2608.1|2604.6|2604.8|2601.3|374
1619744100000|2021-04-30 00:55:00|2607.2|2603.7|2607.8|2604.3|2607.9|2604.4|2605.7|2602.2|407
1619744400000|2021-04-30 01:00:00|2607.9|2604.4|2597.9|2594.4|2608.2|2604.7|2596.7|2593.2|949
1619744700000|2021-04-30 01:05:00|2598|2594.5|2596.5|2593|2600.1|2596.6|2595.5|2592|636
1619745000000|2021-04-30 01:10:00|2596.6|2593.1|2595.9|2592.4|2597.4|2593.9|2592.8|2589.3|668
1619745300000|2021-04-30 01:15:00|2596|2592.5|2598|2594.5|2598.4|2594.9|2593.9|2590.4|556
1619745600000|2021-04-30 01:20:00|2597.9|2594.4|2597.9|2594.4|2598.9|2595.4|2596|2592.5|444
1619745900000|2021-04-30 01:25:00|2597.8|2594.3|2594.9|2591.4|2598.5|2595|2594.6|2591.1|577
1619746200000|2021-04-30 01:30:00|2595|2591.5|2592.7|2589.2|2595|2591.5|2590.9|2587.4|647
1619746500000|2021-04-30 01:35:00|2592.6|2589.1|2597.5|2594|2597.9|2594.4|2591.7|2588.2|498
1619746800000|2021-04-30 01:40:00|2597.6|2594.1|2593.8|2590.3|2597.6|2594.4|2593.6|2590.1|466
1619747100000|2021-04-30 01:45:00|2593.6|2590.1|2595.5|2592|2596.3|2592.8|2593.4|2589.9|498
1619747400000|2021-04-30 01:50:00|2595.6|2592.1|2592.6|2589.1|2595.7|2592.2|2590|2586.5|675
1619747700000|2021-04-30 01:55:00|2592.5|2589|2592.9|2589.4|2596.2|2592.7|2591.9|2588.4|330
1619748000000|2021-04-30 02:00:00|2593|2589.5|2593.5|2590|2594.2|2590.7|2589.6|2586.1|470
1619748300000|2021-04-30 02:05:00|2593.3|2589.8|2593.5|2590|2595.8|2592.3|2591.2|2588.4|497
1619748600000|2021-04-30 02:10:00|2593.3|2589.8|2591.9|2588.4|2593.7|2590.2|2591.2|2587.7|267
1619748900000|2021-04-30 02:15:00|2592.1|2588.6|2593.9|2590.4|2594.2|2590.7|2591.6|2588.1|198
1619749200000|2021-04-30 02:20:00|2594.1|2590.6|2596.3|2592.8|2596.4|2592.9|2592.9|2589.4|222
1619749500000|2021-04-30 02:25:00|2596.5|2593|2593.2|2589.7|2597.2|2593.7|2592.3|2589.6|325
1619749800000|2021-04-30 02:30:00|2593.1|2589.6|2594.4|2590.9|2595.5|2592|2590.8|2587.3|449
1619750100000|2021-04-30 02:35:00|2594.8|2591.3|2595|2591.5|2595.8|2592.3|2592.8|2589.4|318
1619750400000|2021-04-30 02:40:00|2594.8|2591.3|2594.2|2590.7|2596.4|2592.9|2593.5|2590.1|315
1619750700000|2021-04-30 02:45:00|2594.1|2590.6|2594.7|2591.2|2594.8|2591.3|2592.7|2589.2|341
1619751000000|2021-04-30 02:50:00|2594.8|2591.3|2596.4|2592.9|2597|2593.5|2594.2|2590.7|348
1619751300000|2021-04-30 02:55:00|2596.3|2592.8|2593.9|2590.4|2597.1|2593.6|2593.7|2590.2|391
1619751600000|2021-04-30 03:00:00|2594|2590.5|2591.9|2588.4|2594|2590.5|2590.2|2586.7|480
1619751900000|2021-04-30 03:05:00|2592|2588.5|2593.2|2589.7|2593.7|2590.2|2591.3|2587.8|357
1619752200000|2021-04-30 03:10:00|2593.3|2589.8|2591.7|2588.2|2593.5|2590|2590.8|2587.3|265
1619752500000|2021-04-30 03:15:00|2591.9|2588.4|2591.4|2587.9|2594.5|2591|2590.5|2587.7|271
1619752800000|2021-04-30 03:20:00|2591.3|2587.8|2590.8|2587.3|2592.8|2589.3|2589.8|2586.3|311
1619753100000|2021-04-30 03:25:00|2590.7|2587.2|2591|2587.5|2591.9|2588.4|2589.4|2585.9|333
1619753400000|2021-04-30 03:30:00|2591.2|2587.7|2591.8|2588.3|2592|2588.5|2590.6|2587.1|151
1619753700000|2021-04-30 03:35:00|2591.9|2588.4|2592|2588.5|2592.1|2588.6|2591.2|2587.7|105
1619754000000|2021-04-30 03:40:00|2591.9|2588.4|2594.5|2591|2594.8|2591.3|2591.8|2588.3|109
1619754300000|2021-04-30 03:45:00|2594.6|2591.1|2594.7|2591.2|2595.3|2591.8|2593.4|2590.6|167
1619754600000|2021-04-30 03:50:00|2594.6|2591.1|2594.9|2591.4|2595.2|2592.4|2593.9|2591.1|126
1619754900000|2021-04-30 03:55:00|2594.8|2591.3|2594|2590.5|2595.4|2592.5|2593.7|2590.2|96
1619755200000|2021-04-30 04:00:00|2593.8|2590.3|2595.1|2591.6|2595.3|2592.1|2593.7|2590.2|187
1619755500000|2021-04-30 04:05:00|2595.2|2591.7|2596.7|2593.2|2597.1|2593.6|2595.2|2591.7|126
1619755800000|2021-04-30 04:10:00|2596.5|2593|2598|2594.5|2598.2|2594.7|2596.5|2593|142
1619756100000|2021-04-30 04:15:00|2598.1|2594.6|2598.5|2595|2598.5|2595|2596.5|2593.7|140
1619756400000|2021-04-30 04:20:00|2598.4|2594.9|2597|2593.5|2599.4|2595.9|2596.9|2593.4|126
1619756700000|2021-04-30 04:25:00|2597.1|2593.6|2596.1|2592.6|2597.1|2593.6|2594.4|2590.9|185
1619757000000|2021-04-30 04:30:00|2596|2592.5|2600|2596.5|2600.5|2597|2594.2|2590.7|384
1619757300000|2021-04-30 04:35:00|2600.2|2596.7|2603.5|2600|2605.5|2602|2599.6|2596.1|393
1619757600000|2021-04-30 04:40:00|2602.9|2599.4|2601.5|2598|2605.8|2602.3|2601.1|2597.6|349
1619757900000|2021-04-30 04:45:00|2601.6|2598.1|2597.4|2593.9|2601.7|2598.2|2597|2593.5|327
1619758200000|2021-04-30 04:50:00|2597.1|2593.6|2597.8|2594.3|2597.9|2594.4|2595.9|2592.4|255
1619758500000|2021-04-30 04:55:00|2597.6|2594.1|2596.4|2592.9|2597.9|2594.4|2595.9|2592.5|196
1619758800000|2021-04-30 05:00:00|2596.5|2593|2595.4|2591.9|2597.3|2593.8|2594.6|2591.1|260
1619759100000|2021-04-30 05:05:00|2595.6|2592.1|2595.5|2592|2596.1|2593|2594|2590.5|297
1619759400000|2021-04-30 05:10:00|2595.4|2591.9|2595.4|2591.9|2597|2594.6|2594.9|2591.4|290
1619759700000|2021-04-30 05:15:00|2595.3|2591.8|2596.3|2592.8|2596.7|2593.2|2594.2|2590.7|309
1619760000000|2021-04-30 05:20:00|2596.4|2592.9|2593.6|2590.1|2596.4|2592.9|2593.4|2589.9|257
1619760300000|2021-04-30 05:25:00|2593.9|2590.4|2593.3|2589.8|2594.1|2590.6|2592.4|2588.9|261
1619760600000|2021-04-30 05:30:00|2593.2|2589.7|2590.2|2586.7|2593.3|2589.8|2588.7|2585.6|626
1619760900000|2021-04-30 05:35:00|2590.1|2586.6|2592.4|2588.9|2593.1|2589.6|2590.1|2586.6|436
1619761200000|2021-04-30 05:40:00|2592.3|2588.8|2590.7|2587.2|2593.4|2589.9|2590.2|2586.7|471
1619761500000|2021-04-30 05:45:00|2590.6|2587.1|2591.8|2588.3|2592.5|2589|2588.9|2586.1|544
1619761800000|2021-04-30 05:50:00|2591.9|2588.4|2594.2|2590.7|2594.7|2591.2|2591.5|2588|405
1619762100000|2021-04-30 05:55:00|2594|2590.5|2594.6|2591.1|2595.1|2591.6|2592.1|2588.6|440
1619762400000|2021-04-30 06:00:00|2594.7|2591.2|2597.9|2594.4|2598.2|2594.7|2592.8|2589.3|553
1619762700000|2021-04-30 06:05:00|2598|2594.5|2594.9|2591.4|2598.4|2594.9|2594.8|2591.3|527
1619763000000|2021-04-30 06:10:00|2594.7|2591.2|2592.4|2588.9|2596.2|2592.7|2592.4|2588.9|474
1619763300000|2021-04-30 06:15:00|2592.5|2589|2593.4|2589.9|2595.2|2591.7|2592.4|2588.9|441
1619763600000|2021-04-30 06:20:00|2593.5|2590|2595.3|2591.8|2597.1|2593.6|2593.4|2589.9|471
1619763900000|2021-04-30 06:25:00|2595|2591.5|2595.6|2592.1|2597.8|2594.3|2594.8|2591.3|462
1619764200000|2021-04-30 06:30:00|2595.8|2592.3|2599.5|2596|2600.4|2596.9|2595.1|2591.6|511
1619764500000|2021-04-30 06:35:00|2599.2|2595.7|2599.7|2596.2|2600.2|2596.7|2597.1|2593.6|382
1619764800000|2021-04-30 06:40:00|2599.8|2596.3|2600.1|2596.6|2600.5|2597|2598.3|2594.8|391
1619765100000|2021-04-30 06:45:00|2600.7|2597.2|2600.3|2596.8|2601.5|2598.4|2599.7|2596.2|400
1619765400000|2021-04-30 06:50:00|2600.1|2596.6|2600.1|2596.6|2601.4|2598.1|2599.9|2596.4|385
1619765700000|2021-04-30 06:55:00|2600.2|2596.7|2595.1|2593.1|2601|2597.5|2594.8|2591.3|601
1619766000000|2021-04-30 07:00:00|2595.2|2591.7|2595.4|2591.9|2598.2|2594.7|2594.1|2590.6|442
1619766300000|2021-04-30 07:05:00|2595.5|2592|2595.4|2591.9|2596.4|2593|2594.1|2590.6|571
1619766600000|2021-04-30 07:10:00|2595.2|2591.7|2597.5|2594|2598.2|2594.7|2595.2|2591.7|465
1619766900000|2021-04-30 07:15:00|2597.6|2594.1|2601|2597.5|2601.5|2598|2596.9|2593.4|505
1619767200000|2021-04-30 07:20:00|2600.9|2597.4|2598.9|2595.4|2601|2597.5|2597.7|2594.2|348
1619767500000|2021-04-30 07:25:00|2599|2595.5|2597|2593.5|2599.3|2595.8|2596.5|2593|357
1619767800000|2021-04-30 07:30:00|2597.1|2593.6|2598.7|2595.2|2599|2595.5|2595.9|2592.4|432
1619768100000|2021-04-30 07:35:00|2599|2595.5|2595.7|2592.2|2599|2595.5|2595.1|2591.6|332
1619768400000|2021-04-30 07:40:00|2595.6|2592.1|2594.1|2590.6|2597.5|2594|2593.9|2590.4|335
1619768700000|2021-04-30 07:45:00|2594|2590.5|2591.9|2588.4|2594.1|2590.6|2591.3|2588.1|469
1619769000000|2021-04-30 07:50:00|2592|2588.5|2593.1|2589.6|2594.4|2590.9|2591.5|2588|419
1619769300000|2021-04-30 07:55:00|2593.2|2589.7|2593.7|2590.2|2594.7|2591.2|2592.1|2588.6|382
1619769600000|2021-04-30 08:00:00|2593.6|2590.1|2594.5|2591|2594.7|2591.2|2590.9|2587.4|520
1619769900000|2021-04-30 08:05:00|2594.6|2591.1|2595.7|2592.2|2595.8|2592.3|2593.3|2589.8|403
1619770200000|2021-04-30 08:10:00|2595.6|2592.1|2597.1|2593.6|2598.4|2594.9|2595.5|2592|428
1619770500000|2021-04-30 08:15:00|2597.2|2593.7|2597.9|2595.9|2599|2595.9|2595.5|2592|386
1619770800000|2021-04-30 08:20:00|2599.1|2595.6|2599.9|2596.4|2600.5|2597|2598.7|2595.2|397
1619771100000|2021-04-30 08:25:00|2599.8|2596.3|2602.3|2598.8|2602.8|2599.3|2599.6|2596.1|430
1619771400000|2021-04-30 08:30:00|2602.1|2598.6|2600.1|2596.6|2602.5|2599|2599.7|2596.2|375
1619771700000|2021-04-30 08:35:00|2599.9|2596.4|2598.2|2594.7|2600.3|2596.8|2596.7|2593.6|439
1619772000000|2021-04-30 08:40:00|2598.7|2595.2|2600.5|2597|2600.9|2597.4|2598.2|2594.7|365
1619772300000|2021-04-30 08:45:00|2600.7|2597.2|2599.3|2595.8|2601.6|2598.1|2599.1|2595.6|405
1619772600000|2021-04-30 08:50:00|2599.2|2595.7|2601.4|2597.9|2602|2598.5|2599.2|2595.7|379
1619772900000|2021-04-30 08:55:00|2601.3|2597.8|2599.4|2595.9|2601.5|2598|2598.5|2595|292
1619773200000|2021-04-30 09:00:00|2599.7|2596.2|2598.5|2595|2600|2596.5|2598.3|2594.8|373
1619773500000|2021-04-30 09:05:00|2598.6|2595.1|2599.6|2596.1|2601.2|2597.7|2598.3|2594.8|394
1619773800000|2021-04-30 09:10:00|2599.7|2596.2|2598.6|2595.1|2601|2597.5|2597|2593.5|395
1619774100000|2021-04-30 09:15:00|2598.8|2595.3|2596.9|2593.4|2600.1|2596.6|2596.7|2593.2|322
1619774400000|2021-04-30 09:20:00|2596.8|2593.3|2597.9|2594.4|2598.4|2594.9|2595.7|2592.2|402
1619774700000|2021-04-30 09:25:00|2597.8|2594.3|2597.1|2593.6|2598.6|2595.1|2596.1|2592.6|394
1619775000000|2021-04-30 09:30:00|2597.2|2593.7|2594.9|2591.4|2597.4|2593.9|2594.8|2591.3|202
1619775300000|2021-04-30 09:35:00|2594.8|2591.3|2594.7|2591.2|2595.6|2592.5|2593.6|2590.8|294
1619775600000|2021-04-30 09:40:00|2594.6|2591.1|2595.6|2592.1|2595.8|2592.3|2592.7|2589.9|416
1619775900000|2021-04-30 09:45:00|2595.7|2592.2|2596.1|2592.6|2596.8|2593.6|2594.6|2591.1|321
1619776200000|2021-04-30 09:50:00|2596.3|2592.8|2595.4|2591.9|2596.4|2593.3|2594.4|2591.4|411
1619776500000|2021-04-30 09:55:00|2595.5|2592|2593.6|2590.1|2596|2592.9|2593|2589.5|417
1619776800000|2021-04-30 10:00:00|2593.7|2590.2|2592.8|2589.3|2594.4|2590.9|2592.2|2589.1|375
1619777100000|2021-04-30 10:05:00|2592.7|2589.2|2593|2589.5|2593.9|2590.4|2591.6|2588.1|401
1619777400000|2021-04-30 10:10:00|2593.1|2589.6|2592.9|2589.4|2593.8|2590.3|2592|2588.5|424
1619777700000|2021-04-30 10:15:00|2592.5|2589|2591.7|2588.2|2593.9|2590.4|2591.5|2588|442
1619778000000|2021-04-30 10:20:00|2591.8|2588.3|2591.7|2588.2|2592.4|2588.9|2590.1|2586.7|330
1619778300000|2021-04-30 10:25:00|2592.1|2588.6|2593.7|2590.2|2594.3|2590.8|2591.9|2588.4|250
1619778600000|2021-04-30 10:30:00|2593.8|2590.3|2595.6|2592.1|2595.8|2592.9|2593.1|2589.6|275
1619778900000|2021-04-30 10:35:00|2595.7|2592.2|2595.8|2592.3|2598.6|2595.5|2595.6|2592.1|277
1619779200000|2021-04-30 10:40:00|2595.6|2592.1|2594.9|2591.4|2596|2592.5|2593.7|2590.3|330
1619779500000|2021-04-30 10:45:00|2594.8|2591.3|2595.8|2592.3|2595.8|2592.3|2593.7|2590.2|416
1619779800000|2021-04-30 10:50:00|2595.7|2592.2|2596.5|2593|2597.3|2594.1|2594.5|2591|378
1619780100000|2021-04-30 10:55:00|2596.6|2593.1|2598|2594.5|2598.7|2595.9|2596.1|2592.6|360
1619780400000|2021-04-30 11:00:00|2598.1|2594.6|2592.6|2589.1|2598.6|2595.1|2592.2|2588.7|519
1619780700000|2021-04-30 11:05:00|2592.5|2589|2594.2|2590.7|2594.4|2591.4|2592.5|2589|351
1619781000000|2021-04-30 11:10:00|2594.4|2590.9|2596|2592.5|2597.7|2595|2593.7|2590.3|437
1619781300000|2021-04-30 11:15:00|2595.8|2592.3|2600.4|2596.9|2600.5|2597|2595.6|2592.1|369
1619781600000|2021-04-30 11:20:00|2600.3|2596.8|2601.3|2597.8|2602.3|2598.8|2599.3|2596|307
1619781900000|2021-04-30 11:25:00|2601.2|2597.7|2602|2598.5|2602.3|2598.8|2600|2596.6|377
1619782200000|2021-04-30 11:30:00|2600.9|2598.9|2598.9|2595.4|2602.2|2599.3|2598.2|2595.2|377
1619782500000|2021-04-30 11:35:00|2599|2595.5|2599.9|2596.4|2601.9|2598.4|2598.1|2595.1|353
1619782800000|2021-04-30 11:40:00|2600|2596.5|2601.1|2599.1|2602.1|2599.6|2599.2|2596.5|391
1619783100000|2021-04-30 11:45:00|2601.2|2599.2|2600.6|2597.1|2602.4|2599.9|2599|2595.7|423
1619783400000|2021-04-30 11:50:00|2600.8|2597.3|2599|2595.5|2600.8|2597.3|2598.1|2594.6|395
1619783700000|2021-04-30 11:55:00|2599.1|2595.6|2600.9|2597.4|2601.6|2598.1|2596.8|2593.3|511
1619784000000|2021-04-30 12:00:00|2601.2|2597.7|2599.1|2595.6|2602.2|2598.7|2597.8|2594.8|489
1619784300000|2021-04-30 12:05:00|2599|2595.5|2595.6|2592.1|2599.1|2595.6|2594.8|2591.7|434
1619784600000|2021-04-30 12:10:00|2595.9|2592.4|2594.2|2590.7|2596.2|2593.1|2593.9|2590.6|523
1619784900000|2021-04-30 12:15:00|2594.3|2590.8|2592.5|2589|2596.6|2593.2|2589.5|2586.6|661
1619785200000|2021-04-30 12:20:00|2592.3|2588.8|2595.4|2591.9|2595.6|2592.6|2592.3|2588.8|509
1619785500000|2021-04-30 12:25:00|2595.6|2592.1|2600.2|2596.7|2602.3|2599.5|2595.4|2591.9|421
1619785800000|2021-04-30 12:30:00|2600.3|2596.8|2595.4|2591.9|2600.7|2597.2|2591.3|2587.8|681
1619786100000|2021-04-30 12:35:00|2595.5|2592|2605.7|2602.2|2607.4|2604.2|2594.4|2591.6|822
1619786400000|2021-04-30 12:40:00|2605.6|2602.1|2607.6|2604.1|2608.4|2604.9|2604.2|2600.7|584
1619786700000|2021-04-30 12:45:00|2607.3|2603.8|2612.3|2608.8|2616.4|2613.3|2606.2|2602.7|557
1619787000000|2021-04-30 12:50:00|2612.4|2608.9|2611.7|2608.2|2616.4|2613.6|2610|2606.5|563
1619787300000|2021-04-30 12:55:00|2611.8|2608.3|2616.3|2614.3|2617.2|2614.5|2609.9|2606.4|642
1619787600000|2021-04-30 13:00:00|2616.4|2614.4|2619.7|2617.7|2621.4|2618.4|2616.4|2613.4|813
1619787900000|2021-04-30 13:05:00|2619.9|2617.9|2618.1|2614.6|2620.8|2618.2|2617.2|2614.4|681
1619788200000|2021-04-30 13:10:00|2618|2614.5|2618.4|2614.9|2620.4|2617.4|2614.6|2611.4|648
1619788500000|2021-04-30 13:15:00|2618.6|2615.1|2617.4|2615.4|2619.9|2616.8|2615|2612.2|597
1619788800000|2021-04-30 13:20:00|2617.5|2615.5|2614.9|2612.9|2618.5|2615.8|2613.9|2611.4|566
1619789100000|2021-04-30 13:25:00|2615|2613|2610.3|2608.3|2615.5|2613|2610|2606.8|425
1619789400000|2021-04-30 13:30:00|2611|2609|2611.2|2607.7|2612.1|2609|2606.5|2603.3|686
1619789700000|2021-04-30 13:35:00|2611|2607.5|2614.7|2611.2|2616.2|2612.7|2609.2|2606|575
1619790000000|2021-04-30 13:40:00|2615|2611.5|2609|2605.5|2616.6|2613.2|2608.3|2605|630
1619790300000|2021-04-30 13:45:00|2609.1|2605.6|2605.6|2602.1|2617.5|2614|2604.8|2601.3|771
1619790600000|2021-04-30 13:50:00|2605.7|2602.2|2609|2605.5|2609.5|2606|2603.2|2599.9|728
1619790900000|2021-04-30 13:55:00|2608.8|2605.3|2610.9|2607.4|2611.8|2608.3|2606.9|2603.4|438
1619791200000|2021-04-30 14:00:00|2611|2607.5|2604|2600.5|2612.9|2609.4|2604|2600.5|699
1619791500000|2021-04-30 14:05:00|2604.1|2600.6|2607.6|2604.1|2608.3|2604.8|2598.8|2595.3|659
1619791800000|2021-04-30 14:10:00|2607.9|2604.4|2604.1|2600.6|2608|2604.9|2603.1|2600.1|558
1619792100000|2021-04-30 14:15:00|2604.2|2600.7|2607|2603.5|2609.8|2606.8|2603.3|2600.5|585
1619792400000|2021-04-30 14:20:00|2607.1|2603.6|2610.5|2607|2611.3|2607.8|2606.5|2603|563
1619792700000|2021-04-30 14:25:00|2610.7|2607.2|2612.4|2608.9|2614|2611.3|2610.3|2606.8|536
1619793000000|2021-04-30 14:30:00|2612.3|2608.8|2613.8|2611.8|2615.8|2613.1|2611.2|2608.3|488
1619793300000|2021-04-30 14:35:00|2614.8|2611.3|2613.2|2611.2|2616.2|2613.4|2612.4|2609.6|540
1619793600000|2021-04-30 14:40:00|2613.1|2611.1|2614.6|2611.1|2614.7|2611.8|2611.1|2608.2|508
1619793900000|2021-04-30 14:45:00|2614.5|2611|2614.5|2612.5|2615.7|2612.5|2610.9|2608.3|516
1619794200000|2021-04-30 14:50:00|2614.6|2612.6|2611|2607.5|2615.3|2612.6|2608.9|2605.4|589
1619794500000|2021-04-30 14:55:00|2611.1|2607.6|2609.6|2606.1|2612.5|2609.8|2608.1|2605.1|682
1619794800000|2021-04-30 15:00:00|2609.7|2606.2|2607|2603.5|2612.1|2609|2602.8|2599.3|595
1619795100000|2021-04-30 15:05:00|2606.6|2603.1|2607.5|2604|2608.5|2605.5|2601.4|2597.9|545
1619795400000|2021-04-30 15:10:00|2606.8|2604.8|2607.4|2603.9|2609.4|2606.6|2605.2|2602.1|586
1619795700000|2021-04-30 15:15:00|2607.5|2604|2598.4|2594.9|2607.6|2604.1|2597.2|2593.7|566
1619796000000|2021-04-30 15:20:00|2598.5|2595|2596.8|2593.3|2598.5|2595|2594.8|2591.8|475
1619796300000|2021-04-30 15:25:00|2596.7|2593.2|2596.5|2593|2598.1|2594.6|2594.7|2591.8|508
1619796600000|2021-04-30 15:30:00|2596.3|2592.8|2593.8|2590.3|2597.3|2593.8|2591.8|2588.3|453
1619796900000|2021-04-30 15:35:00|2593.7|2590.2|2593.9|2590.4|2594.2|2591.4|2591.6|2588.1|421
1619797200000|2021-04-30 15:40:00|2593.8|2590.3|2596.7|2593.2|2596.7|2593.9|2591.4|2588.7|341
1619797500000|2021-04-30 15:45:00|2595.4|2593.4|2593.6|2590.1|2596|2593.4|2592.3|2589.2|355
1619797800000|2021-04-30 15:50:00|2593.8|2590.3|2592.6|2589.1|2594.7|2592.1|2590.9|2587.8|367
1619798100000|2021-04-30 15:55:00|2592.5|2589|2592.9|2590.9|2594|2591.2|2590.6|2587.8|387
1619798400000|2021-04-30 16:00:00|2592.8|2590.8|2590.6|2588.6|2595.3|2592.8|2590.2|2587.6|253
1619798700000|2021-04-30 16:05:00|2590.7|2588.7|2592.3|2590.3|2593|2590.4|2590.2|2587.6|266
1619799000000|2021-04-30 16:10:00|2593|2589.5|2591.4|2589.4|2593|2590.5|2590.8|2588.3|219
1619799300000|2021-04-30 16:15:00|2591.2|2589.2|2594.2|2592.2|2595.6|2592.8|2590.2|2588.2|342
1619799600000|2021-04-30 16:20:00|2594|2592|2589.7|2587.7|2596.3|2593.5|2589.6|2587.2|339
1619799900000|2021-04-30 16:25:00|2589.3|2587.3|2591.2|2589.2|2593.2|2590|2588.1|2585.8|487
1619800200000|2021-04-30 16:30:00|2591.1|2589.1|2588.7|2586.7|2592|2589.3|2588.4|2585.8|494
1619800500000|2021-04-30 16:35:00|2588.9|2586.9|2592|2588.5|2592.5|2589.8|2588.7|2586|373
1619800800000|2021-04-30 16:40:00|2592.1|2588.6|2590.5|2587|2592.2|2589.4|2588.6|2586.2|372
1619801100000|2021-04-30 16:45:00|2590.9|2587.4|2590.4|2588.4|2591.2|2588.5|2588.6|2586.2|323
1619801400000|2021-04-30 16:50:00|2590.3|2588.3|2589.9|2587.9|2591.1|2588.4|2589.6|2586.9|256
1619801700000|2021-04-30 16:55:00|2590.1|2588.1|2591.5|2589.5|2592.7|2589.7|2587.2|2585.2|315
1619802000000|2021-04-30 17:00:00|2591.4|2589.4|2590.4|2588.4|2592.7|2590.4|2588.8|2586.1|342
1619802300000|2021-04-30 17:05:00|2590.2|2588.2|2590.9|2587.4|2591.4|2588.7|2588.8|2586.1|222
1619802600000|2021-04-30 17:10:00|2591|2587.5|2588.2|2584.7|2591|2588.4|2587.1|2584.6|359
1619802900000|2021-04-30 17:15:00|2588.4|2584.9|2586|2584|2589.6|2587|2584.9|2582.3|370
1619803200000|2021-04-30 17:20:00|2586.1|2584.1|2582.9|2580.9|2588.9|2585.9|2581.4|2578.3|429
1619803500000|2021-04-30 17:25:00|2583|2579.5|2587.7|2584.2|2587.9|2584.5|2583|2579.5|377
1619803800000|2021-04-30 17:30:00|2587.8|2584.3|2589.6|2586.1|2590.3|2586.8|2586.4|2582.9|314
1619804100000|2021-04-30 17:35:00|2589.7|2586.2|2590.6|2587.1|2591.2|2588|2589.6|2586.1|199
1619804400000|2021-04-30 17:40:00|2590.5|2587|2591.2|2587.7|2591.4|2588.7|2589.6|2586.1|131
1619804700000|2021-04-30 17:45:00|2591.1|2587.6|2590.8|2588.8|2592|2589.4|2588.9|2586.2|220
1619805000000|2021-04-30 17:50:00|2591.4|2587.9|2589.8|2587.8|2591.6|2588.8|2589|2586.2|273
1619805300000|2021-04-30 17:55:00|2589.7|2587.7|2591.2|2587.7|2591.4|2588.5|2587.8|2585.1|225
1619805600000|2021-04-30 18:00:00|2591.3|2587.8|2591.1|2587.6|2593.4|2590.5|2590.5|2587|285
1619805900000|2021-04-30 18:05:00|2591.4|2587.9|2591.2|2587.7|2592.6|2589.1|2590.5|2587|226
1619806200000|2021-04-30 18:10:00|2591.3|2587.8|2592.8|2589.3|2592.8|2589.3|2590.2|2586.7|184
1619806500000|2021-04-30 18:15:00|2592.7|2589.2|2591.9|2588.4|2593|2589.5|2590.5|2587|155
1619806800000|2021-04-30 18:20:00|2592|2588.5|2591.3|2587.8|2592.8|2589.7|2590.7|2587.2|209
1619807100000|2021-04-30 18:25:00|2591.1|2589.1|2591.7|2588.2|2592.7|2589.2|2590.6|2587.7|183
1619807400000|2021-04-30 18:30:00|2591.6|2588.1|2591.3|2587.8|2592.5|2589.8|2590.1|2587.2|215
1619807700000|2021-04-30 18:35:00|2591.4|2587.9|2589.8|2586.3|2591.8|2589.1|2589.4|2585.9|158
1619808000000|2021-04-30 18:40:00|2589.9|2586.4|2593.5|2590|2593.6|2591|2589.6|2586.2|237
1619808300000|2021-04-30 18:45:00|2593.6|2590.1|2589.8|2586.3|2593.7|2590.2|2589.3|2585.8|226
1619808600000|2021-04-30 18:50:00|2589.7|2586.2|2587.3|2583.8|2590.5|2587|2586.6|2583.5|196
1619808900000|2021-04-30 18:55:00|2587.4|2583.9|2588.2|2584.7|2589.8|2586.3|2585.9|2582.4|306
1619809200000|2021-04-30 19:00:00|2588.6|2585.1|2588.2|2584.7|2591.2|2587.7|2587|2584.2|349
1619809500000|2021-04-30 19:05:00|2588.3|2584.8|2588.7|2585.2|2590.1|2586.6|2587.7|2584.3|387
1619809800000|2021-04-30 19:10:00|2588.8|2585.3|2586.6|2583.1|2589.3|2585.9|2586.4|2583.1|360
1619810100000|2021-04-30 19:15:00|2586.4|2582.9|2586.7|2583.2|2587.3|2583.9|2585.1|2581.9|308
1619810400000|2021-04-30 19:20:00|2586.8|2583.3|2586.7|2583.2|2588.8|2585.3|2585.5|2582.5|385
1619810700000|2021-04-30 19:25:00|2586.8|2583.3|2587|2585|2587.8|2585.1|2585.7|2582.2|292
1619811000000|2021-04-30 19:30:00|2586.8|2583.5|2587|2583.5|2587.8|2584.6|2585.4|2582.2|346
1619811300000|2021-04-30 19:35:00|2587.4|2583.9|2590|2586.5|2590.4|2587.4|2586.9|2583.4|295
1619811600000|2021-04-30 19:40:00|2589.7|2586.2|2587.8|2584.3|2589.7|2586.2|2586.4|2583.7|326
1619811900000|2021-04-30 19:45:00|2587.5|2584|2588.5|2585|2589.4|2585.9|2585.6|2582.5|400
1619812200000|2021-04-30 19:50:00|2587.9|2584.4|2589|2585.5|2589.6|2586.1|2587|2583.7|453
1619812500000|2021-04-30 19:55:00|2589.1|2585.6|2588.8|2585.3|2591|2587.6|2587.6|2584.1|550
1619812800000|2021-04-30 20:00:00|2588.7|2585.2|2588.9|2585.4|2589.1|2585.8|2587.5|2584.1|259
1619813100000|2021-04-30 20:05:00|2589|2585.5|2587.5|2584|2589.1|2585.6|2586.6|2583.1|175
1619813400000|2021-04-30 20:10:00|2587.6|2584.1|2587.9|2584.4|2588.3|2584.9|2586.9|2583.5|85
1619813700000|2021-04-30 20:15:00|2587.6|2584.1|2587.9|2584.4|2589.2|2585.7|2587.4|2583.9|100
1619814000000|2021-04-30 20:20:00|2588.5|2585|2590.7|2587.2|2591.8|2587.9|2588.2|2584.7|110
1619814300000|2021-04-30 20:25:00|2590.8|2587.3|2590.4|2586.9|2592.7|2589.2|2590.2|2586.6|130
1619814600000|2021-04-30 20:30:00|2590.3|2586.8|2590.2|2586.7|2592.5|2589|2589.6|2586.1|136
1619814900000|2021-04-30 20:35:00|2590.3|2586.8|2590.2|2586.7|2591.9|2588.4|2589.9|2586.4|109
1619815200000|2021-04-30 20:40:00|2590.3|2586.8|2590.5|2587|2591.6|2588.1|2589.5|2586|94
1619815500000|2021-04-30 20:45:00|2590.8|2587.3|2590.4|2586.9|2591.6|2588.1|2589.2|2586.2|113
1619815800000|2021-04-30 20:50:00|2590.3|2586.8|2592.2|2588.7|2592.3|2588.8|2589.9|2586.4|122
1619816100000|2021-04-30 20:55:00|2592.3|2588.8|2596.8|2584.8|2597.8|2590.2|2590.7|2584.7|198
1619992800000|2021-05-02 22:00:00|2591.8|2588.3|2588.5|2585|2591.8|2588.3|2587.4|2583.9|228
1619993100000|2021-05-02 22:05:00|2588.6|2585.1|2586.6|2583.1|2589.3|2585.8|2585.3|2581.8|139
1619993400000|2021-05-02 22:10:00|2586.4|2582.9|2587|2583.5|2588.8|2585.3|2586.3|2582.8|119
1619993700000|2021-05-02 22:15:00|2586.9|2583.4|2589.4|2585.9|2589.5|2586|2586.9|2583.4|111
1619994000000|2021-05-02 22:20:00|2589.3|2585.8|2588.6|2585.1|2589.4|2585.9|2588.5|2585|75
1619994300000|2021-05-02 22:25:00|2588.8|2585.3|2589.2|2585.7|2589.3|2585.8|2588.5|2585|81
1619994600000|2021-05-02 22:30:00|2589.1|2585.6|2589.6|2586.1|2590.3|2586.8|2589|2585.5|100
1619994900000|2021-05-02 22:35:00|2589.5|2586|2588.1|2584.6|2589.7|2586.2|2587.2|2583.7|114
1619995200000|2021-05-02 22:40:00|2588.3|2584.8|2588.6|2585.1|2589.3|2586.5|2588|2584.5|105
1619995500000|2021-05-02 22:45:00|2588.8|2585.3|2589.1|2585.6|2589.5|2586|2588|2584.5|78
1619995800000|2021-05-02 22:50:00|2589.2|2585.7|2588.2|2584.7|2589.2|2585.7|2587.6|2584.1|59
1619996100000|2021-05-02 22:55:00|2588.3|2584.8|2587.9|2584.4|2588.4|2584.9|2587.1|2583.6|89
1619996400000|2021-05-02 23:00:00|2587.8|2584.3|2589.7|2586.2|2590.2|2586.7|2586.9|2583.4|115
1619996700000|2021-05-02 23:05:00|2589.8|2586.3|2589.3|2585.8|2589.8|2587|2588.6|2585.1|111
1619997000000|2021-05-02 23:10:00|2589.4|2585.9|2590.4|2586.9|2591.5|2588|2589.3|2585.8|121
1619997300000|2021-05-02 23:15:00|2590.5|2587|2588.8|2585.3|2590.8|2587.3|2587.5|2584.4|120
1619997600000|2021-05-02 23:20:00|2588.7|2585.2|2589.1|2585.6|2589.9|2586.6|2588.6|2585.2|98
1619997900000|2021-05-02 23:25:00|2589|2585.5|2589.2|2585.7|2590.1|2586.6|2587.4|2584.4|109
1619998200000|2021-05-02 23:30:00|2589.1|2585.6|2588.3|2584.8|2589.2|2586|2587.3|2583.8|134
1619998500000|2021-05-02 23:35:00|2588.2|2584.7|2587.7|2584.2|2588.8|2585.3|2586.5|2583.9|83
1619998800000|2021-05-02 23:40:00|2587.8|2584.3|2587.8|2584.3|2588.3|2584.8|2587.5|2584|75
1619999100000|2021-05-02 23:45:00|2588.3|2584.8|2588.6|2585.1|2589.2|2585.7|2587.7|2584.7|68
1619999400000|2021-05-02 23:50:00|2588.5|2585|2588|2584.5|2588.8|2585.3|2587.2|2583.7|96
1619999700000|2021-05-02 23:55:00|2588.1|2584.6|2588.4|2584.9|2588.6|2585.1|2586.8|2583.3|130
1620000000000|2021-05-03 00:00:00|2588.3|2584.8|2584.6|2581.1|2588.4|2584.9|2583.6|2580.1|218
1620000300000|2021-05-03 00:05:00|2584.7|2581.2|2585.3|2581.8|2585.3|2581.8|2582.3|2578.8|205
1620000600000|2021-05-03 00:10:00|2585.1|2581.6|2588.7|2585.2|2589|2586.3|2584.8|2581.3|171
1620000900000|2021-05-03 00:15:00|2588.8|2585.3|2588.7|2585.2|2588.8|2585.3|2586.7|2583.2|187
1620001200000|2021-05-03 00:20:00|2588.4|2584.9|2589.6|2586.1|2590|2586.5|2588|2584.5|203
1620001500000|2021-05-03 00:25:00|2589.8|2586.3|2587.9|2584.4|2589.9|2586.4|2587.8|2584.3|139
1620001800000|2021-05-03 00:30:00|2587.8|2584.3|2589.4|2585.9|2590|2586.5|2587.8|2584.3|142
1620002100000|2021-05-03 00:35:00|2589.8|2586.3|2588.5|2585|2590.3|2586.8|2587.7|2584.2|177
1620002400000|2021-05-03 00:40:00|2588.3|2584.8|2591.7|2588.2|2592.2|2588.7|2588.3|2584.8|135
1620002700000|2021-05-03 00:45:00|2591.6|2588.1|2591.8|2588.3|2592|2588.5|2590.5|2587|190
1620003000000|2021-05-03 00:50:00|2591.7|2588.2|2593.1|2589.6|2593.4|2589.9|2591.5|2588|144
1620003300000|2021-05-03 00:55:00|2593.6|2590.1|2595.4|2591.9|2595.7|2592.2|2593.4|2589.9|184
1620003600000|2021-05-03 01:00:00|2595.3|2591.8|2594.8|2591.3|2596.7|2593.2|2594.1|2590.6|227
1620003900000|2021-05-03 01:05:00|2594.9|2591.4|2592.7|2589.2|2595|2591.5|2592.6|2589.1|178
1620004200000|2021-05-03 01:10:00|2592.5|2589|2593.3|2589.8|2595|2591.5|2592.5|2589|195
1620004500000|2021-05-03 01:15:00|2593|2589.5|2593.6|2590.1|2594.1|2590.6|2592|2588.5|164
1620004800000|2021-05-03 01:20:00|2593.5|2590|2592.3|2588.8|2593.8|2590.3|2591.4|2587.9|168
1620005100000|2021-05-03 01:25:00|2592.2|2588.7|2592.9|2589.4|2593.1|2589.6|2590.2|2586.7|146
1620005400000|2021-05-03 01:30:00|2592.8|2589.3|2594.8|2591.3|2594.9|2591.4|2592.8|2589.3|189
1620005700000|2021-05-03 01:35:00|2594.7|2591.2|2595.3|2591.8|2595.3|2591.8|2593.4|2589.9|187
1620006000000|2021-05-03 01:40:00|2595.4|2591.9|2595.9|2592.4|2596.1|2592.6|2594.2|2590.7|182
1620006300000|2021-05-03 01:45:00|2595.7|2592.2|2595.9|2592.4|2596.3|2592.8|2593.9|2590.4|231
1620006600000|2021-05-03 01:50:00|2596|2592.5|2597.9|2594.4|2598.1|2594.6|2595.9|2592.4|226
1620006900000|2021-05-03 01:55:00|2597.8|2594.3|2596.6|2593.1|2598.1|2594.6|2596.3|2592.8|216
1620007200000|2021-05-03 02:00:00|2596.9|2593.4|2597.2|2593.7|2598.3|2594.8|2596.8|2593.3|261
1620007500000|2021-05-03 02:05:00|2597.3|2593.8|2597|2593.5|2597.9|2594.4|2596.6|2593.1|239
1620007800000|2021-05-03 02:10:00|2597.1|2593.6|2596.3|2592.8|2597.1|2593.6|2594.8|2591.3|236
1620008100000|2021-05-03 02:15:00|2596.4|2592.9|2597.7|2594.2|2597.8|2594.3|2594.8|2591.3|254
1620008400000|2021-05-03 02:20:00|2597.8|2594.3|2598.1|2594.6|2599.1|2595.6|2597.5|2594|235
1620008700000|2021-05-03 02:25:00|2598.2|2594.7|2597.9|2594.4|2598.9|2595.4|2596.9|2593.4|168
1620009000000|2021-05-03 02:30:00|2598|2594.5|2597.4|2593.9|2598.8|2595.3|2596.8|2593.3|181
1620009300000|2021-05-03 02:35:00|2597.5|2594|2596.9|2593.4|2597.7|2594.2|2596.8|2593.3|164
1620009600000|2021-05-03 02:40:00|2597|2593.5|2598.8|2595.3|2598.9|2595.4|2596.8|2593.3|126
1620009900000|2021-05-03 02:45:00|2598.9|2595.4|2598.2|2594.7|2599.2|2595.7|2598|2594.5|165
1620010200000|2021-05-03 02:50:00|2598.3|2594.8|2597.5|2594|2598.7|2595.2|2597.3|2593.8|142
1620010500000|2021-05-03 02:55:00|2597.4|2593.9|2597.8|2594.3|2597.9|2594.4|2597.3|2593.8|149
1620010800000|2021-05-03 03:00:00|2598|2594.5|2600.2|2596.7|2600.5|2597|2597.6|2594.1|172
1620011100000|2021-05-03 03:05:00|2600.1|2596.6|2600.1|2596.6|2600.4|2596.9|2599.3|2595.8|145
1620011400000|2021-05-03 03:10:00|2600.2|2596.7|2602.1|2598.6|2603|2599.5|2600.2|2596.7|191
1620011700000|2021-05-03 03:15:00|2602.2|2598.7|2602.7|2599.2|2603.1|2599.6|2601|2597.5|153
1620012000000|2021-05-03 03:20:00|2602.9|2599.4|2601.8|2598.3|2603.4|2599.9|2601.4|2597.9|189
1620012300000|2021-05-03 03:25:00|2601.7|2598.2|2601.8|2598.3|2602.4|2598.9|2601.3|2597.8|138
1620012600000|2021-05-03 03:30:00|2601.7|2598.2|2601.7|2598.2|2602.5|2599|2601.5|2598|140
1620012900000|2021-05-03 03:35:00|2602|2598.5|2601.3|2597.8|2602|2598.5|2600.9|2597.4|148
1620013200000|2021-05-03 03:40:00|2601.2|2597.7|2603.6|2600.1|2603.8|2600.3|2601.1|2597.6|184
1620013500000|2021-05-03 03:45:00|2603.5|2600|2601.8|2598.3|2604.1|2600.6|2600.5|2597|181
1620013800000|2021-05-03 03:50:00|2601.7|2598.2|2603.2|2599.7|2604.5|2601|2601.7|2598.2|197
1620014100000|2021-05-03 03:55:00|2603.1|2599.6|2603.1|2599.6|2603.7|2600.2|2601.9|2598.4|230
1620014400000|2021-05-03 04:00:00|2603|2599.5|2602.4|2598.9|2603.5|2600|2601.2|2597.7|281
1620014700000|2021-05-03 04:05:00|2602.3|2598.8|2601.9|2598.4|2602.6|2599.1|2601.4|2597.9|181
1620015000000|2021-05-03 04:10:00|2601.8|2598.3|2603.9|2600.4|2604.1|2600.6|2601.4|2597.9|181
1620015300000|2021-05-03 04:15:00|2604|2600.5|2601.5|2598|2604|2600.5|2601.1|2597.6|164
1620015600000|2021-05-03 04:20:00|2601.4|2597.9|2601.3|2597.8|2602.4|2598.9|2600.4|2596.9|208
1620015900000|2021-05-03 04:25:00|2601.4|2597.9|2600.4|2596.9|2601.6|2598.1|2599.9|2596.4|135
1620016200000|2021-05-03 04:30:00|2600.3|2596.8|2600.1|2596.6|2601|2597.5|2599.9|2596.4|110
1620016500000|2021-05-03 04:35:00|2600|2596.5|2599.6|2596.1|2600.7|2597.2|2598.8|2595.3|152
1620016800000|2021-05-03 04:40:00|2599.9|2596.4|2600|2596.5|2600.4|2596.9|2599.2|2595.7|148
1620017100000|2021-05-03 04:45:00|2599.9|2596.4|2600.1|2596.6|2600.6|2597.1|2599.5|2596|120
1620017400000|2021-05-03 04:50:00|2600.4|2596.9|2600.2|2596.7|2600.7|2597.2|2599.5|2596|145
1620017700000|2021-05-03 04:55:00|2600.3|2596.8|2599.9|2596.4|2600.9|2597.4|2599.3|2595.8|123
1620018000000|2021-05-03 05:00:00|2599.8|2596.3|2600|2596.5|2601|2597.5|2599.5|2596|153
1620018300000|2021-05-03 05:05:00|2600.2|2596.7|2598.9|2595.4|2600.3|2596.8|2598.7|2595.2|162
1620018600000|2021-05-03 05:10:00|2598.8|2595.3|2597.2|2593.7|2599.1|2595.6|2597|2593.5|142
1620018900000|2021-05-03 05:15:00|2597.3|2593.8|2596.4|2592.9|2597.8|2594.3|2596.1|2592.6|150
1620019200000|2021-05-03 05:20:00|2596.3|2592.8|2595.9|2592.4|2597.9|2594.4|2595.6|2592.1|202
1620019500000|2021-05-03 05:25:00|2596|2592.5|2596|2592.5|2597.1|2593.6|2595.4|2591.9|236
1620019800000|2021-05-03 05:30:00|2595.9|2592.4|2594.8|2591.3|2596.9|2593.4|2594.1|2590.6|171
1620020100000|2021-05-03 05:35:00|2595|2591.5|2595.4|2591.9|2595.7|2592.2|2594.2|2590.7|182
1620020400000|2021-05-03 05:40:00|2595.5|2592|2595.5|2592|2596.1|2592.6|2595|2591.5|214
1620020700000|2021-05-03 05:45:00|2595.4|2591.9|2595.5|2592|2595.8|2592.3|2594.1|2590.6|165
1620021000000|2021-05-03 05:50:00|2595.6|2592.1|2594.7|2591.2|2595.9|2592.4|2593.7|2590.2|183
1620021300000|2021-05-03 05:55:00|2594.6|2591.1|2595.5|2592|2596.2|2592.7|2593.8|2590.3|214
1620021600000|2021-05-03 06:00:00|2595.4|2591.9|2592.3|2588.8|2595.5|2592|2592.2|2588.7|331
1620021900000|2021-05-03 06:05:00|2591.4|2587.9|2595.3|2591.8|2595.6|2592.5|2591.2|2587.7|292
1620022200000|2021-05-03 06:10:00|2595.1|2591.6|2598.7|2595.2|2598.9|2595.4|2595.1|2591.6|183
1620022500000|2021-05-03 06:15:00|2598.8|2595.3|2598.9|2595.4|2599.7|2596.2|2598.4|2594.9|202
1620022800000|2021-05-03 06:20:00|2598.8|2595.3|2603.9|2600.4|2604.3|2600.8|2598.6|2595.1|323
1620023100000|2021-05-03 06:25:00|2603.8|2600.3|2607.2|2603.7|2607.6|2604.1|2603.8|2600.3|326
1620023400000|2021-05-03 06:30:00|2607.3|2603.8|2607.4|2603.9|2608.6|2605.1|2605|2601.5|390
1620023700000|2021-05-03 06:35:00|2607.3|2603.8|2607.1|2603.6|2608.1|2604.6|2606.2|2602.7|338
1620024000000|2021-05-03 06:40:00|2606.8|2603.3|2610.6|2607.1|2611|2607.5|2606|2602.5|296
1620024300000|2021-05-03 06:45:00|2610.7|2607.2|2608.5|2605|2610.9|2607.4|2607.1|2603.6|282
1620024600000|2021-05-03 06:50:00|2608.8|2605.3|2608.2|2604.7|2609.8|2606.5|2607.4|2603.9|329
1620024900000|2021-05-03 06:55:00|2608.1|2604.6|2611.6|2608.1|2612.3|2608.8|2608.1|2604.6|474
1620025200000|2021-05-03 07:00:00|2611.7|2608.2|2610.2|2606.7|2613.4|2610.4|2610.1|2606.6|307
1620025500000|2021-05-03 07:05:00|2610.1|2606.6|2613.1|2609.6|2613.3|2609.8|2610.1|2606.6|312
1620025800000|2021-05-03 07:10:00|2612.8|2609.3|2611.8|2608.3|2613.9|2610.4|2610.5|2607|347
1620026100000|2021-05-03 07:15:00|2611.9|2608.4|2611.3|2607.8|2614|2610.9|2611|2607.5|296
1620026400000|2021-05-03 07:20:00|2611.4|2607.9|2611.3|2607.8|2612.3|2608.9|2610.5|2607|334
1620026700000|2021-05-03 07:25:00|2611.1|2607.6|2610.3|2606.8|2611.7|2608.2|2609.6|2606.1|352
1620027000000|2021-05-03 07:30:00|2610.4|2606.9|2612.8|2609.3|2613.3|2609.8|2610.3|2606.8|419
1620027300000|2021-05-03 07:35:00|2612.5|2609|2612.6|2609.1|2613.7|2610.2|2611.8|2608.8|259
1620027600000|2021-05-03 07:40:00|2612.3|2608.8|2614|2610.5|2614.2|2611.1|2612.1|2608.6|226
1620027900000|2021-05-03 07:45:00|2613.8|2610.3|2612.1|2608.6|2616.2|2612.7|2611.9|2608.4|319
1620028200000|2021-05-03 07:50:00|2611.9|2608.4|2610.2|2606.7|2612|2608.5|2609.4|2605.9|290
1620028500000|2021-05-03 07:55:00|2610.4|2606.9|2608.7|2605.2|2610.7|2607.2|2608.5|2605|276
1620028800000|2021-05-03 08:00:00|2608.8|2605.3|2609|2605.5|2610.4|2606.9|2608|2604.5|416
1620029100000|2021-05-03 08:05:00|2608.8|2605.3|2609.2|2607.2|2610.4|2607.8|2608.3|2604.8|293
1620029400000|2021-05-03 08:10:00|2609.3|2607.3|2608.1|2604.6|2609.6|2607.3|2607.3|2603.8|270
1620029700000|2021-05-03 08:15:00|2607.8|2604.3|2608|2604.5|2609.3|2605.8|2607.3|2604.1|218
1620030000000|2021-05-03 08:20:00|2608.1|2604.6|2609.3|2605.8|2609.6|2607.1|2607.3|2604.4|264
1620030300000|2021-05-03 08:25:00|2609.4|2605.9|2609.1|2605.6|2610.2|2606.7|2608.3|2604.8|293
1620030600000|2021-05-03 08:30:00|2608.9|2605.4|2612.1|2608.6|2612.5|2609|2608.3|2605|412
1620030900000|2021-05-03 08:35:00|2612.2|2608.7|2611.5|2608|2613.4|2609.9|2611.4|2607.9|266
1620031200000|2021-05-03 08:40:00|2611.4|2607.9|2610.8|2607.3|2611.6|2608.1|2609.7|2606.2|270
1620031500000|2021-05-03 08:45:00|2610.6|2607.1|2611.6|2608.1|2611.6|2608.1|2609.8|2606.3|276
1620031800000|2021-05-03 08:50:00|2611.5|2608|2613|2609.5|2614|2611.1|2611.2|2607.7|292
1620032100000|2021-05-03 08:55:00|2612.9|2609.4|2611.3|2607.8|2613|2609.5|2610.5|2607|341
1620032400000|2021-05-03 09:00:00|2611.2|2607.7|2610.6|2607.1|2612.5|2609.2|2610.3|2606.8|329
1620032700000|2021-05-03 09:05:00|2610.7|2607.2|2613.1|2609.6|2613.6|2610.5|2610.2|2606.7|314
1620033000000|2021-05-03 09:10:00|2613|2609.5|2612.2|2608.7|2613.4|2610.2|2611.4|2608.3|234
1620033300000|2021-05-03 09:15:00|2612.1|2608.6|2617|2613.5|2618.4|2615.1|2611.8|2608.6|252
1620033600000|2021-05-03 09:20:00|2617.3|2613.8|2614|2612|2617.8|2614.5|2614|2611.2|177
1620033900000|2021-05-03 09:25:00|2614.8|2611.3|2612.2|2608.7|2614.9|2611.4|2612|2608.6|161
1620034200000|2021-05-03 09:30:00|2612.5|2609|2612.7|2609.2|2613.4|2610.5|2611.5|2608.6|247
1620034500000|2021-05-03 09:35:00|2613.1|2609.6|2613.6|2610.1|2614.7|2611.2|2611.4|2607.9|215
1620034800000|2021-05-03 09:40:00|2613.7|2610.2|2612.6|2609.1|2613.8|2610.9|2611.4|2608.2|215
1620035100000|2021-05-03 09:45:00|2613.1|2609.6|2612.8|2610.8|2614.3|2611.6|2611.7|2608.8|203
1620035400000|2021-05-03 09:50:00|2613.1|2611.1|2613.5|2610|2614.5|2612|2612.3|2609.4|202
1620035700000|2021-05-03 09:55:00|2613.4|2609.9|2613.4|2611.4|2615.1|2612.4|2612.1|2609.1|227
1620036000000|2021-05-03 10:00:00|2613.3|2611.3|2613.2|2609.7|2615.7|2612.6|2612.5|2609.1|238
1620036300000|2021-05-03 10:05:00|2613.1|2609.6|2613.2|2609.7|2613.6|2610.9|2612.6|2609.1|152
1620036600000|2021-05-03 10:10:00|2613.1|2609.6|2612.7|2610.7|2613.7|2610.9|2611.7|2608.8|165
1620036900000|2021-05-03 10:15:00|2613.4|2609.9|2614.5|2611|2615.1|2611.9|2612.3|2609.5|154
1620037200000|2021-05-03 10:20:00|2613.8|2611.8|2612|2608.5|2614.6|2611.8|2611.2|2608.4|154
1620037500000|2021-05-03 10:25:00|2611.9|2608.4|2614.4|2610.9|2614.5|2611.4|2611.3|2608.4|126
1620037800000|2021-05-03 10:30:00|2614.3|2610.8|2621.2|2617.7|2621.2|2618.5|2614.1|2610.6|233
1620038100000|2021-05-03 10:35:00|2621.3|2617.8|2624|2620.5|2624.6|2621.1|2620.4|2617.5|222
1620038400000|2021-05-03 10:40:00|2624.4|2620.9|2623.6|2620.1|2624.8|2622.1|2622.6|2619.8|238
1620038700000|2021-05-03 10:45:00|2623.7|2620.2|2621.9|2618.4|2624.9|2622.3|2621.7|2618.4|307
1620039000000|2021-05-03 10:50:00|2621.8|2618.3|2620.2|2616.7|2622.4|2618.9|2618.2|2614.7|284
1620039300000|2021-05-03 10:55:00|2620.1|2616.6|2616.3|2612.8|2621.4|2617.9|2615.9|2612.4|251
1620039600000|2021-05-03 11:00:00|2616.1|2612.6|2618.3|2614.8|2620.1|2616.6|2616|2612.5|339
1620039900000|2021-05-03 11:05:00|2618.4|2614.9|2616.5|2613|2618.8|2615.3|2615.9|2612.4|219
1620040200000|2021-05-03 11:10:00|2616.6|2613.1|2614|2610.5|2616.6|2613.1|2613.3|2609.8|155
1620040500000|2021-05-03 11:15:00|2613.8|2610.3|2614|2610.5|2615.2|2611.9|2612.8|2609.3|313
1620040800000|2021-05-03 11:20:00|2614.1|2610.6|2616.3|2612.8|2616.9|2613.4|2612.9|2610.1|224
1620041100000|2021-05-03 11:25:00|2616.4|2612.9|2615.3|2611.8|2617|2613.5|2614|2611.2|204
1620041400000|2021-05-03 11:30:00|2615.4|2611.9|2620.8|2617.3|2620.9|2617.4|2615.4|2611.9|371
1620041700000|2021-05-03 11:35:00|2621.2|2617.7|2620.3|2616.8|2621.8|2618.3|2619.8|2616.3|218
1620042000000|2021-05-03 11:40:00|2620.2|2616.7|2621.8|2618.3|2621.9|2618.4|2619.7|2616.2|323
1620042300000|2021-05-03 11:45:00|2621.9|2618.4|2622.9|2619.4|2625.8|2622.3|2621.1|2617.6|352
1620042600000|2021-05-03 11:50:00|2623|2619.5|2624.5|2621|2625.5|2622.3|2622.4|2618.9|376
1620042900000|2021-05-03 11:55:00|2624.4|2620.9|2623.4|2621.4|2625.8|2622.5|2623.3|2619.8|361
1620043200000|2021-05-03 12:00:00|2624.4|2620.9|2626.6|2623.1|2628.5|2625|2623.4|2620.7|419
1620043500000|2021-05-03 12:05:00|2626.7|2623.2|2627.8|2624.3|2631.4|2628.7|2624.8|2621.3|442
1620043800000|2021-05-03 12:10:00|2627.6|2624.1|2627.3|2623.8|2628|2624.5|2625.3|2621.8|405
1620044100000|2021-05-03 12:15:00|2627|2623.5|2628.9|2625.4|2628.9|2626.1|2625.4|2622.5|325
1620044400000|2021-05-03 12:20:00|2628.8|2625.3|2635.9|2632.4|2636.1|2633.4|2628.8|2625.3|618
1620044700000|2021-05-03 12:25:00|2636.4|2632.9|2643.6|2641.6|2644.4|2641.7|2635.8|2632.9|610
1620045000000|2021-05-03 12:30:00|2644.5|2641|2645.8|2642.3|2646.7|2644|2641.9|2639.1|554
1620045300000|2021-05-03 12:35:00|2645.9|2642.4|2647|2643.5|2649.9|2646.8|2644.1|2640.6|604
1620045600000|2021-05-03 12:40:00|2647.2|2643.7|2649.3|2645.8|2649.9|2646.4|2644.6|2641.1|401
1620045900000|2021-05-03 12:45:00|2649.5|2646|2651.6|2649.6|2652.8|2650.4|2648.4|2646|391
1620046200000|2021-05-03 12:50:00|2651.5|2649.5|2648.5|2645|2653|2650.4|2647.4|2644.6|521
1620046500000|2021-05-03 12:55:00|2648.6|2645.1|2639.4|2637.4|2649.2|2646.4|2639.3|2636.6|473
1620046800000|2021-05-03 13:00:00|2640.1|2636.6|2646.1|2642.6|2647.4|2644.8|2639.5|2636.6|518
1620047100000|2021-05-03 13:05:00|2646|2642.5|2641|2637.5|2646.9|2644.1|2639.2|2636.3|456
1620047400000|2021-05-03 13:10:00|2641.1|2637.6|2642.6|2640.6|2644.3|2641.1|2639.9|2636.9|476
1620047700000|2021-05-03 13:15:00|2642.5|2640.5|2648|2644.5|2649.1|2645.6|2641.7|2638.9|443
1620048000000|2021-05-03 13:20:00|2648.1|2644.6|2647.8|2644.3|2648.5|2646|2646.1|2643.3|373
1620048300000|2021-05-03 13:25:00|2647.6|2644.1|2654.3|2650.8|2654.3|2650.9|2647.6|2644.1|416
1620048600000|2021-05-03 13:30:00|2654.2|2650.7|2645.1|2641.6|2656|2652.5|2644.7|2641.6|641
1620048900000|2021-05-03 13:35:00|2644.6|2641.1|2651.3|2649.3|2654|2650.8|2643.8|2641|585
1620049200000|2021-05-03 13:40:00|2651.5|2648|2649.6|2646.1|2652.2|2648.9|2646.6|2643.2|414
1620049500000|2021-05-03 13:45:00|2649.9|2646.4|2657.1|2653.6|2658.3|2655.4|2649.4|2646.3|514
1620049800000|2021-05-03 13:50:00|2657.2|2653.7|2664.7|2661.2|2664.8|2661.3|2655.9|2652.9|607
1620050100000|2021-05-03 13:55:00|2664.9|2661.4|2665.8|2662.3|2666.1|2662.6|2663.2|2659.7|440
1620050400000|2021-05-03 14:00:00|2665.6|2662.1|2679.9|2676.4|2680.5|2677|2662.8|2659.3|926
1620050700000|2021-05-03 14:05:00|2681.5|2678|2686.4|2682.9|2688.5|2685|2681.5|2678|802
1620051000000|2021-05-03 14:10:00|2686.6|2683.1|2690.7|2687.2|2695.8|2692.3|2686.6|2683.1|682
1620051300000|2021-05-03 14:15:00|2690.8|2687.3|2690.8|2687.3|2696.8|2693.3|2689.6|2686.5|734
1620051600000|2021-05-03 14:20:00|2690.7|2687.2|2688.6|2685.1|2693.7|2690.4|2683.2|2679.7|743
1620051900000|2021-05-03 14:25:00|2688.7|2685.2|2690.3|2686.8|2693.8|2690.3|2686.2|2683.1|774
1620052200000|2021-05-03 14:30:00|2690.4|2686.9|2692|2688.5|2697.9|2694.4|2690.1|2686.6|711
1620052500000|2021-05-03 14:35:00|2691.9|2688.4|2690.2|2686.7|2694.5|2691|2689.2|2685.7|639
1620052800000|2021-05-03 14:40:00|2690.1|2686.6|2688.8|2685.3|2696.8|2693.3|2687.9|2684.4|681
1620053100000|2021-05-03 14:45:00|2688.7|2685.2|2689.6|2686.1|2695.1|2691.8|2686.3|2682.8|602
1620053400000|2021-05-03 14:50:00|2689.8|2686.3|2687.1|2683.6|2691.9|2688.4|2684.1|2680.6|584
1620053700000|2021-05-03 14:55:00|2687|2683.5|2692.1|2688.6|2692.6|2689.1|2687|2683.5|622
1620054000000|2021-05-03 15:00:00|2692.2|2688.7|2695.3|2691.8|2696.6|2693.1|2692.1|2688.6|662
1620054300000|2021-05-03 15:05:00|2695.2|2691.7|2695|2691.5|2697.7|2694.6|2692.7|2689.2|587
1620054600000|2021-05-03 15:10:00|2695.1|2691.6|2689.5|2686|2695.7|2692.2|2685.8|2682.3|666
1620054900000|2021-05-03 15:15:00|2689.3|2685.8|2691.1|2687.6|2694|2690.5|2688.5|2685|507
1620055200000|2021-05-03 15:20:00|2691|2687.5|2692.3|2688.8|2692.8|2689.6|2688.5|2685.3|559
1620055500000|2021-05-03 15:25:00|2692.4|2688.9|2688.2|2684.7|2692.6|2689.7|2684.5|2681|561
1620055800000|2021-05-03 15:30:00|2688.4|2684.9|2686|2682.5|2688.5|2685|2682.9|2679.4|643
1620056100000|2021-05-03 15:35:00|2685.8|2682.3|2685.2|2681.7|2687|2684.1|2683.1|2679.9|482
1620056400000|2021-05-03 15:40:00|2685.1|2681.6|2685.1|2681.6|2685.9|2682.5|2683.5|2680|413
1620056700000|2021-05-03 15:45:00|2684.4|2680.9|2685|2681.5|2685.6|2682.1|2683.1|2679.6|396
1620057000000|2021-05-03 15:50:00|2684.9|2681.4|2686.3|2682.8|2686.9|2683.4|2683.7|2680.5|308
1620057300000|2021-05-03 15:55:00|2686.4|2682.9|2684.7|2681.2|2690.6|2687.6|2684.7|2681.2|409
1620057600000|2021-05-03 16:00:00|2685.6|2682.1|2686.4|2682.9|2686.6|2684|2683.8|2680.3|431
1620057900000|2021-05-03 16:05:00|2686.5|2683|2688.9|2685.4|2689.2|2685.7|2685.5|2682|378
1620058200000|2021-05-03 16:10:00|2689|2685.5|2690.5|2687|2690.7|2687.2|2687.2|2683.7|413
1620058500000|2021-05-03 16:15:00|2690.2|2686.7|2694.4|2690.9|2694.7|2691.8|2689.7|2686.2|306
1620058800000|2021-05-03 16:20:00|2694.3|2690.8|2695.7|2692.2|2696.3|2693.1|2692|2688.7|532
1620059100000|2021-05-03 16:25:00|2695.6|2692.1|2696.4|2692.9|2696.5|2693.7|2694.2|2690.7|449
1620059400000|2021-05-03 16:30:00|2696.5|2693|2697.7|2694.2|2699.4|2696.6|2696.1|2692.6|391
1620059700000|2021-05-03 16:35:00|2697.8|2694.3|2700.6|2697.1|2701|2697.5|2694.4|2690.9|337
1620060000000|2021-05-03 16:40:00|2700.4|2696.9|2693.5|2690|2701.3|2697.8|2691.4|2688|461
1620060300000|2021-05-03 16:45:00|2693.4|2689.9|2695.3|2691.8|2696.1|2692.6|2692.8|2689.3|463
1620060600000|2021-05-03 16:50:00|2695.2|2691.7|2692|2690|2697.1|2693.6|2690.8|2688.1|427
1620060900000|2021-05-03 16:55:00|2692.5|2689|2693.1|2689.6|2694.3|2691.1|2691.3|2688.1|477
1620061200000|2021-05-03 17:00:00|2693.2|2689.7|2693.4|2689.9|2693.7|2690.6|2688.4|2685.2|468
1620061500000|2021-05-03 17:05:00|2693.3|2689.8|2694.7|2691.2|2696|2692.5|2692.9|2689.4|359
1620061800000|2021-05-03 17:10:00|2694.6|2691.1|2694.2|2690.7|2698|2694.5|2693.9|2690.4|443
1620062100000|2021-05-03 17:15:00|2694.1|2690.6|2688.1|2684.6|2695.5|2692.3|2687.1|2684.3|417
1620062400000|2021-05-03 17:20:00|2688.2|2684.7|2683.9|2681.9|2691.3|2688.4|2683.4|2680.4|538
1620062700000|2021-05-03 17:25:00|2684.1|2682.1|2685.7|2683.7|2687.1|2684.3|2683.4|2680.7|388
1620063000000|2021-05-03 17:30:00|2685.6|2683.6|2684.1|2680.6|2685.7|2683.6|2682.5|2679.9|294
1620063300000|2021-05-03 17:35:00|2684.2|2680.7|2687.7|2684.2|2687.8|2685.1|2683.4|2680.5|262
1620063600000|2021-05-03 17:40:00|2687.8|2684.3|2690|2686.5|2690.7|2687.2|2686.8|2683.3|295
1620063900000|2021-05-03 17:45:00|2690.1|2686.6|2689.7|2686.2|2691.3|2687.8|2689.3|2685.8|276
1620064200000|2021-05-03 17:50:00|2689.8|2686.3|2687.7|2684.2|2690.2|2686.8|2685.5|2682|398
1620064500000|2021-05-03 17:55:00|2687.6|2684.1|2688.5|2685|2690|2686.9|2685.3|2681.8|419
1620064800000|2021-05-03 18:00:00|2688.3|2684.8|2691.8|2688.3|2692.3|2689.5|2687.9|2684.4|389
1620065100000|2021-05-03 18:05:00|2691.7|2688.2|2690.9|2687.4|2693.7|2690.2|2690.7|2687.2|197
1620065400000|2021-05-03 18:10:00|2691|2687.5|2693|2689.5|2693.2|2689.7|2689.6|2686.3|221
1620065700000|2021-05-03 18:15:00|2692.9|2689.4|2691.4|2687.9|2693|2689.5|2688.8|2685.9|269
1620066000000|2021-05-03 18:20:00|2691.3|2687.8|2686.8|2683.3|2692.3|2688.8|2686.1|2682.8|342
1620066300000|2021-05-03 18:25:00|2686.9|2683.4|2690|2686.5|2690.3|2687.7|2686.9|2683.4|236
1620066600000|2021-05-03 18:30:00|2689.9|2686.4|2688.8|2685.3|2690.6|2687.6|2688.2|2685.3|227
1620066900000|2021-05-03 18:35:00|2689.1|2685.6|2690.2|2686.7|2690.3|2686.8|2686.4|2682.9|257
1620067200000|2021-05-03 18:40:00|2690.1|2686.6|2691.3|2687.8|2691.8|2688.8|2689.8|2686.6|237
1620067500000|2021-05-03 18:45:00|2691.7|2688.2|2693.9|2690.4|2694|2690.8|2691.1|2687.8|206
1620067800000|2021-05-03 18:50:00|2694|2690.5|2693.4|2689.9|2695.9|2692.5|2692.6|2689.2|238
1620068100000|2021-05-03 18:55:00|2693.6|2690.1|2690|2686.5|2693.6|2690.1|2688.5|2685|333
1620068400000|2021-05-03 19:00:00|2690.2|2686.7|2689.9|2686.4|2692.5|2689.6|2689.9|2686.4|266
1620068700000|2021-05-03 19:05:00|2690|2686.5|2688|2684.5|2690.3|2686.8|2686.5|2683.4|273
1620069000000|2021-05-03 19:10:00|2687.7|2684.2|2685.7|2682.2|2688.3|2685.2|2685.4|2681.9|168
1620069300000|2021-05-03 19:15:00|2685.6|2682.1|2685.5|2683.5|2686.2|2683.7|2682.7|2679.5|306
1620069600000|2021-05-03 19:20:00|2686.1|2682.6|2688.1|2684.6|2688.4|2685.3|2685.1|2682.1|288
1620069900000|2021-05-03 19:25:00|2688|2684.5|2690.3|2686.8|2690.8|2687.7|2687.6|2684.5|223
1620070200000|2021-05-03 19:30:00|2690.4|2686.9|2691.5|2688|2692|2688.6|2689|2686|229
1620070500000|2021-05-03 19:35:00|2691.4|2687.9|2689.4|2685.9|2691.8|2688.7|2688.5|2685.5|207
1620070800000|2021-05-03 19:40:00|2689.3|2685.8|2692|2690|2692.9|2690|2689.3|2685.8|163
1620071100000|2021-05-03 19:45:00|2691.9|2689.9|2691|2687.5|2693.2|2690.3|2689.8|2686.9|158
1620071400000|2021-05-03 19:50:00|2691.1|2687.6|2689.1|2685.6|2691.2|2687.7|2687.6|2684.7|199
1620071700000|2021-05-03 19:55:00|2689|2685.5|2691|2687.5|2691.2|2687.7|2685.6|2682.1|380
1620072000000|2021-05-03 20:00:00|2691.1|2687.6|2689.3|2685.8|2691.1|2687.6|2688.5|2685.2|194
1620072300000|2021-05-03 20:05:00|2689.2|2685.7|2688.8|2685.3|2689.7|2687.1|2688.4|2685.2|106
1620072600000|2021-05-03 20:10:00|2688.7|2685.2|2689.6|2686.1|2689.7|2686.9|2688.6|2685.1|91
1620072900000|2021-05-03 20:15:00|2689.5|2686|2689.1|2685.6|2689.6|2686.7|2688.4|2685.5|83
1620073200000|2021-05-03 20:20:00|2689|2685.5|2689.2|2685.7|2689.8|2687|2688.5|2685.5|120
1620073500000|2021-05-03 20:25:00|2689.1|2685.6|2689.8|2686.3|2690.3|2687.1|2688.4|2684.9|123
1620073800000|2021-05-03 20:30:00|2689.6|2686.1|2692.4|2688.9|2692.5|2689.1|2689.5|2686|100
1620074100000|2021-05-03 20:35:00|2692.5|2689|2691.6|2688.1|2693.1|2689.6|2691|2687.5|151
1620074400000|2021-05-03 20:40:00|2691.9|2688.4|2691.5|2688|2692.5|2689|2691.3|2687.8|124
1620074700000|2021-05-03 20:45:00|2691.7|2688.2|2690.4|2686.9|2692.4|2688.9|2690.4|2686.5|129
1620075000000|2021-05-03 20:50:00|2690.8|2687.3|2691|2687.5|2692|2688.5|2690.2|2686.7|94
1620075300000|2021-05-03 20:55:00|2691.3|2687.8|2691.9|2688.4|2694.9|2689.4|2690.2|2686.7|150
1620079200000|2021-05-03 22:00:00|2689.7|2686.2|2691.7|2688.2|2692.1|2688.6|2688.8|2682.8|137
1620079500000|2021-05-03 22:05:00|2691.6|2688.1|2693.4|2689.9|2694.5|2691|2690.5|2686.9|185
1620079800000|2021-05-03 22:10:00|2693.5|2690|2692.8|2686.7|2696|2690.6|2690.5|2684.6|230
1620080100000|2021-05-03 22:15:00|2691.6|2688.1|2693.5|2690|2694.6|2690.4|2690.8|2686|170
1620080400000|2021-05-03 22:20:00|2693.1|2689.6|2693.9|2690.4|2697.7|2691|2692.1|2686.9|166
1620080700000|2021-05-03 22:25:00|2694.1|2690.6|2694.3|2690.8|2695.7|2692|2692.7|2688.7|158
1620081000000|2021-05-03 22:30:00|2694|2690.5|2694.7|2691.2|2695.8|2692.3|2692.7|2689.2|240
1620081300000|2021-05-03 22:35:00|2694.6|2691.1|2691.5|2688|2695.1|2691.6|2690.7|2687.2|226
1620081600000|2021-05-03 22:40:00|2691.7|2688.2|2690.6|2687.1|2692.2|2688.7|2689.8|2686.3|211
1620081900000|2021-05-03 22:45:00|2690.7|2687.2|2690.5|2687|2691.3|2687.8|2689.3|2685.8|182
1620082200000|2021-05-03 22:50:00|2690.7|2687.2|2691|2687.5|2691.3|2688.8|2689.3|2685.8|153
1620082500000|2021-05-03 22:55:00|2691.1|2687.6|2689.6|2686.1|2691.1|2687.6|2688.8|2685.3|142
1620082800000|2021-05-03 23:00:00|2689.8|2686.3|2693.3|2689.8|2693.4|2689.9|2689|2685.5|147
1620083100000|2021-05-03 23:05:00|2693.2|2689.7|2690.9|2687.4|2693.3|2689.8|2689.1|2685.6|154
1620083400000|2021-05-03 23:10:00|2690.8|2687.3|2689.5|2686|2691|2687.5|2689|2685.5|91
1620083700000|2021-05-03 23:15:00|2689.4|2685.9|2687.7|2684.2|2689.7|2686.2|2687.6|2684.1|96
1620084000000|2021-05-03 23:20:00|2687.6|2684.1|2688.3|2684.8|2688.4|2684.9|2686.4|2682.9|104
1620084300000|2021-05-03 23:25:00|2688.1|2684.6|2687.6|2684.1|2689|2685.5|2686.8|2683.3|151
1620084600000|2021-05-03 23:30:00|2687.5|2684|2686.6|2683.1|2687.6|2684.1|2686.3|2682.8|124
1620084900000|2021-05-03 23:35:00|2686.5|2683|2687.7|2684.2|2688.2|2684.7|2686.4|2682.9|97
1620085200000|2021-05-03 23:40:00|2687.4|2683.9|2687.2|2683.7|2688.1|2684.6|2686.4|2682.9|151
1620085500000|2021-05-03 23:45:00|2687.3|2683.8|2687.2|2683.7|2688.1|2684.6|2686.8|2683.3|111
1620085800000|2021-05-03 23:50:00|2687.4|2683.9|2689.5|2686|2690.3|2686.8|2687.4|2683.9|113
1620086100000|2021-05-03 23:55:00|2689.3|2685.8|2689.8|2686.3|2690.3|2686.8|2689.1|2685.6|112
1620086400000|2021-05-04 00:00:00|2689.7|2686.2|2688.4|2684.9|2693.2|2689.7|2688.4|2684.9|233
1620086700000|2021-05-04 00:05:00|2688.3|2684.8|2686.3|2682.8|2688.6|2685.1|2685.8|2682.3|245
1620087000000|2021-05-04 00:10:00|2686.4|2682.9|2688.1|2684.6|2689.4|2685.9|2686.3|2682.8|276
1620087300000|2021-05-04 00:15:00|2688.4|2684.9|2689.4|2685.9|2690.5|2687|2687.8|2684.3|234
1620087600000|2021-05-04 00:20:00|2689.2|2685.7|2687.7|2684.2|2689.8|2686.3|2686.5|2683|227
1620087900000|2021-05-04 00:25:00|2687.6|2684.1|2687.1|2683.6|2690|2686.5|2686.2|2682.7|212
1620088200000|2021-05-04 00:30:00|2686.9|2683.4|2687|2683.5|2687.9|2684.4|2686.5|2683|129
1620088500000|2021-05-04 00:35:00|2686.8|2683.3|2687.1|2683.6|2687.2|2683.7|2685.6|2682.1|124
1620088800000|2021-05-04 00:40:00|2687.3|2683.8|2686.7|2683.2|2687.8|2684.3|2685.9|2682.4|226
1620089100000|2021-05-04 00:45:00|2686.9|2683.4|2688.5|2685|2689.5|2686|2686.4|2682.9|231
1620089400000|2021-05-04 00:50:00|2688.4|2684.9|2685.7|2682.2|2688.7|2685.2|2685.3|2681.8|180
1620089700000|2021-05-04 00:55:00|2685.4|2681.9|2685.9|2682.4|2686.2|2682.7|2684|2680.5|179
1620090000000|2021-05-04 01:00:00|2686|2682.5|2684.2|2680.7|2687.1|2683.6|2683.8|2680.3|190
1620090300000|2021-05-04 01:05:00|2684.3|2680.8|2681.4|2677.9|2684.6|2681.1|2681|2677.5|188
1620090600000|2021-05-04 01:10:00|2681.5|2678|2681.3|2677.8|2682.2|2678.9|2680.3|2677.4|161
1620090900000|2021-05-04 01:15:00|2681.2|2677.7|2679.1|2675.6|2682.4|2678.9|2678.8|2675.3|192
1620091200000|2021-05-04 01:20:00|2679|2675.5|2676.6|2673.1|2679.6|2676.1|2676|2672.5|192
1620091500000|2021-05-04 01:25:00|2676.5|2673|2677.6|2674.1|2678|2674.5|2675.4|2671.9|195
1620091800000|2021-05-04 01:30:00|2677.5|2674|2680.1|2676.6|2680.4|2676.9|2676.7|2673.2|266
1620092100000|2021-05-04 01:35:00|2680|2676.5|2680.8|2677.3|2681.4|2677.9|2679.8|2676.3|233
1620092400000|2021-05-04 01:40:00|2681.2|2677.7|2680.4|2676.9|2681.3|2677.8|2679.7|2676.2|155
1620092700000|2021-05-04 01:45:00|2680.3|2676.8|2681.2|2677.7|2681.8|2678.3|2680.3|2676.8|133
1620093000000|2021-05-04 01:50:00|2681.3|2677.8|2683.8|2680.3|2684.7|2681.2|2681.2|2677.7|175
1620093300000|2021-05-04 01:55:00|2683.9|2680.4|2683|2679.5|2684|2680.5|2682.5|2679|195
1620093600000|2021-05-04 02:00:00|2682.9|2679.4|2684|2680.5|2684.5|2681|2682|2678.5|297
1620093900000|2021-05-04 02:05:00|2683.8|2680.3|2683.3|2679.8|2684.9|2681.4|2683|2679.5|186
1620094200000|2021-05-04 02:10:00|2683.2|2679.7|2684.4|2680.9|2684.6|2681.1|2682.5|2679|140
1620094500000|2021-05-04 02:15:00|2684.3|2680.8|2684.2|2680.7|2685.2|2681.7|2683.7|2680.2|183
1620094800000|2021-05-04 02:20:00|2684|2680.5|2683.1|2679.6|2684.2|2680.7|2682.6|2679.1|143
1620095100000|2021-05-04 02:25:00|2683|2679.5|2683.7|2680.2|2684.2|2680.7|2683|2679.5|145
1620095400000|2021-05-04 02:30:00|2683.8|2680.3|2683.7|2680.2|2684.4|2680.9|2683|2679.5|138
1620095700000|2021-05-04 02:35:00|2683.8|2680.3|2682.1|2678.6|2683.8|2680.3|2682|2678.5|104
1620096000000|2021-05-04 02:40:00|2682.2|2678.7|2682.5|2679|2683.2|2679.7|2681.6|2678.1|147
1620096300000|2021-05-04 02:45:00|2682.4|2678.9|2683.7|2680.2|2683.9|2680.4|2681.7|2678.2|149
1620096600000|2021-05-04 02:50:00|2683.8|2680.3|2683.6|2680.1|2684.2|2680.7|2683|2679.5|88
1620096900000|2021-05-04 02:55:00|2683.1|2679.6|2684|2680.5|2684.1|2680.6|2682.7|2679.2|114
1620097200000|2021-05-04 03:00:00|2684.1|2680.6|2682.7|2679.2|2684.4|2680.9|2682.5|2679|134
1620097500000|2021-05-04 03:05:00|2682.6|2679.1|2682.7|2679.2|2683.6|2680.1|2682.5|2679|122
1620097800000|2021-05-04 03:10:00|2682.8|2679.3|2680.7|2677.2|2682.9|2679.4|2680.6|2677.1|166
1620098100000|2021-05-04 03:15:00|2680.8|2677.3|2679.5|2676|2681.2|2677.7|2678.8|2675.3|153
1620098400000|2021-05-04 03:20:00|2679.6|2676.1|2679.1|2675.6|2679.6|2676.1|2678.6|2675.1|141
1620098700000|2021-05-04 03:25:00|2679.7|2676.2|2678.8|2675.3|2679.7|2676.5|2678.4|2674.9|142
1620099000000|2021-05-04 03:30:00|2678.9|2675.4|2679.5|2676|2680|2676.5|2678.4|2674.9|135
1620099300000|2021-05-04 03:35:00|2679.6|2676.1|2680.3|2676.8|2680.3|2676.8|2679|2675.5|171
1620099600000|2021-05-04 03:40:00|2680.2|2676.7|2682|2678.5|2682|2678.5|2679.2|2675.7|209
1620099900000|2021-05-04 03:45:00|2681.9|2678.4|2680|2676.5|2681.9|2678.4|2679.7|2676.2|117
1620100200000|2021-05-04 03:50:00|2679.9|2676.4|2679.1|2675.6|2680.4|2676.9|2678.9|2675.4|129
1620100500000|2021-05-04 03:55:00|2679|2675.5|2678.8|2675.3|2679.8|2676.3|2678|2674.5|116
1620100800000|2021-05-04 04:00:00|2678.7|2675.2|2678.1|2674.6|2678.8|2675.3|2677.2|2673.7|124
1620101100000|2021-05-04 04:05:00|2678|2674.5|2676.6|2673.1|2678.1|2674.9|2676.6|2673.1|110
1620101400000|2021-05-04 04:10:00|2677|2673.5|2677|2673.5|2677.5|2674|2676.8|2673.3|99
1620101700000|2021-05-04 04:15:00|2676.9|2673.4|2678.8|2675.3|2679.1|2675.6|2676.9|2673.4|130
1620102000000|2021-05-04 04:20:00|2679|2675.5|2680|2676.5|2680|2676.5|2678.8|2675.3|123
1620102300000|2021-05-04 04:25:00|2679.8|2676.3|2678.4|2674.9|2680.2|2676.7|2677.8|2674.3|167
1620102600000|2021-05-04 04:30:00|2678.3|2674.8|2679.8|2676.3|2681|2677.5|2678|2674.5|249
1620102900000|2021-05-04 04:35:00|2679.9|2676.4|2677.5|2674|2680.4|2676.9|2677.5|2674|137
1620103200000|2021-05-04 04:40:00|2677.4|2673.9|2677.6|2674.1|2678.3|2674.8|2676.9|2673.4|142
1620103500000|2021-05-04 04:45:00|2677.5|2674|2679.1|2675.6|2679.2|2675.7|2677|2673.5|101
1620103800000|2021-05-04 04:50:00|2679|2675.5|2677.3|2673.8|2679.2|2675.7|2677.1|2673.6|109
1620104100000|2021-05-04 04:55:00|2677.2|2673.7|2676.6|2673.1|2678.5|2675|2676.5|2673|144
1620104400000|2021-05-04 05:00:00|2676.5|2673|2676.7|2673.2|2677.5|2674|2676.3|2672.8|145
1620104700000|2021-05-04 05:05:00|2676.8|2673.3|2675.2|2671.7|2677.7|2674.2|2674.9|2671.4|119
1620105000000|2021-05-04 05:10:00|2675.1|2671.6|2673.7|2670.2|2675.3|2671.8|2673.6|2670.1|184
1620105300000|2021-05-04 05:15:00|2673.6|2670.1|2674.3|2670.8|2674.4|2670.9|2673.2|2669.7|154
1620105600000|2021-05-04 05:20:00|2674.2|2670.7|2673.1|2669.6|2675.2|2671.7|2672.8|2669.3|233
1620105900000|2021-05-04 05:25:00|2672.9|2669.4|2673|2669.5|2673.1|2669.6|2671.3|2667.8|247
1620106200000|2021-05-04 05:30:00|2672.9|2669.4|2673.7|2670.2|2674.5|2671|2671.9|2668.4|273
1620106500000|2021-05-04 05:35:00|2673.4|2669.9|2676.2|2672.7|2676.4|2672.9|2673.4|2669.9|168
1620106800000|2021-05-04 05:40:00|2676|2672.5|2678|2674.5|2678.2|2674.7|2675.9|2672.4|135
1620107100000|2021-05-04 05:45:00|2678.1|2674.6|2678.6|2675.1|2678.8|2675.3|2677.5|2674|168
1620107400000|2021-05-04 05:50:00|2678.7|2675.2|2679.6|2676.1|2679.8|2676.3|2678.4|2674.9|127
1620107700000|2021-05-04 05:55:00|2679.7|2676.2|2680.5|2677|2681|2677.5|2679.5|2676|121
1620108000000|2021-05-04 06:00:00|2680.7|2677.2|2679.9|2676.4|2681.6|2678.1|2679|2675.5|208
1620108300000|2021-05-04 06:05:00|2680|2676.5|2680.5|2677|2682.5|2679|2679.7|2676.2|237
1620108600000|2021-05-04 06:10:00|2680.7|2677.2|2678.3|2674.8|2680.9|2677.4|2677.7|2674.2|270
1620108900000|2021-05-04 06:15:00|2678.2|2674.7|2680|2676.5|2680.6|2677.1|2676.8|2673.3|210
1620109200000|2021-05-04 06:20:00|2680.4|2676.9|2676.9|2673.4|2680.4|2676.9|2676.4|2672.9|237
1620109500000|2021-05-04 06:25:00|2677|2673.5|2677.5|2674|2679|2675.5|2676.8|2673.3|201
1620109800000|2021-05-04 06:30:00|2677.4|2673.9|2679.2|2675.7|2679.4|2675.9|2675.6|2672.1|233
1620110100000|2021-05-04 06:35:00|2679|2675.5|2678.4|2674.9|2680.1|2676.6|2677.9|2674.7|205
1620110400000|2021-05-04 06:40:00|2678.3|2674.8|2679.1|2675.6|2681.6|2678.1|2678.2|2674.7|265
1620110700000|2021-05-04 06:45:00|2679.2|2675.7|2677.8|2674.3|2679.2|2675.7|2676.9|2673.4|188
1620111000000|2021-05-04 06:50:00|2677.7|2674.2|2679.5|2676|2680.5|2677|2677.7|2674.2|228
1620111300000|2021-05-04 06:55:00|2679.4|2675.9|2680.9|2677.4|2681.9|2678.4|2679.2|2675.7|216
1620111600000|2021-05-04 07:00:00|2681|2677.5|2681.6|2678.1|2684|2680.5|2680.8|2677.3|354
1620111900000|2021-05-04 07:05:00|2681.7|2678.2|2683.2|2679.7|2683.3|2679.8|2680|2676.5|326
1620112200000|2021-05-04 07:10:00|2683.8|2680.3|2686|2682.5|2686.4|2682.9|2682|2678.5|282
1620112500000|2021-05-04 07:15:00|2686.4|2682.9|2685.6|2682.1|2687.6|2684.1|2684.4|2680.9|378
1620112800000|2021-05-04 07:20:00|2685.5|2682|2684.3|2680.8|2686.3|2682.8|2683.8|2680.3|313
1620113100000|2021-05-04 07:25:00|2684.4|2680.9|2684.5|2681|2684.8|2681.3|2681.9|2678.4|318
1620113400000|2021-05-04 07:30:00|2684.4|2680.9|2682.6|2679.1|2684.6|2681.1|2681.2|2678|311
1620113700000|2021-05-04 07:35:00|2682.4|2678.9|2682.1|2678.6|2683.4|2679.9|2681|2677.6|300
1620114000000|2021-05-04 07:40:00|2682|2678.5|2680.6|2677.1|2682|2678.5|2678.5|2675.7|255
1620114300000|2021-05-04 07:45:00|2680.7|2677.2|2682|2678.5|2682.2|2679.2|2679.1|2675.7|257
1620114600000|2021-05-04 07:50:00|2681.9|2678.4|2684.6|2681.1|2684.7|2681.2|2680.3|2677.5|250
1620114900000|2021-05-04 07:55:00|2684.7|2681.2|2691.2|2689.2|2691.8|2689.3|2684.4|2680.9|330
1620115200000|2021-05-04 08:00:00|2691.1|2689.1|2691.1|2687.6|2692.9|2689.4|2689|2685.5|401
1620115500000|2021-05-04 08:05:00|2691.2|2687.7|2692|2688.5|2693.6|2690.1|2690|2686.5|357
1620115800000|2021-05-04 08:10:00|2691.9|2688.4|2695.3|2691.8|2695.6|2692.1|2691.8|2688.3|313
1620116100000|2021-05-04 08:15:00|2695.2|2691.7|2694.9|2691.4|2697.9|2694.4|2694.3|2690.8|403
1620116400000|2021-05-04 08:20:00|2694.4|2690.9|2696|2692.5|2696.7|2693.2|2693.4|2689.9|437
1620116700000|2021-05-04 08:25:00|2696.1|2692.6|2695.3|2691.8|2697.1|2693.6|2694.3|2690.8|352
1620117000000|2021-05-04 08:30:00|2695.1|2691.6|2692|2688.5|2695.5|2692.6|2691.6|2688.1|353
1620117300000|2021-05-04 08:35:00|2692.1|2688.6|2696.9|2693.4|2697.2|2693.7|2692.1|2688.6|316
1620117600000|2021-05-04 08:40:00|2696.7|2693.2|2695.8|2692.3|2698.2|2694.7|2695.3|2691.8|366
1620117900000|2021-05-04 08:45:00|2695.9|2692.4|2690.9|2687.4|2696.2|2693.1|2690.7|2687.3|415
1620118200000|2021-05-04 08:50:00|2691|2687.5|2689.6|2686.1|2691.9|2688.8|2688.6|2685.1|445
1620118500000|2021-05-04 08:55:00|2689.5|2686|2683.9|2680.4|2690.6|2687.1|2683.9|2680.4|471
1620118800000|2021-05-04 09:00:00|2683.8|2680.3|2682.6|2679.1|2685|2681.8|2680.2|2678|324
1620119100000|2021-05-04 09:05:00|2682.5|2679|2684.3|2682.3|2685|2683|2681|2678.5|249
1620119400000|2021-05-04 09:10:00|2684.2|2682.2|2681.3|2679.3|2684.8|2682.4|2681.1|2679.1|322
1620119700000|2021-05-04 09:15:00|2681.2|2679.2|2684.5|2682.5|2685.9|2683.3|2681.2|2678.7|309
1620120000000|2021-05-04 09:20:00|2685|2681.5|2682.6|2679.1|2685.2|2682.3|2680.9|2678.3|266
1620120300000|2021-05-04 09:25:00|2682.5|2679|2682.3|2680.3|2684.2|2681.2|2681.4|2678.4|327
1620120600000|2021-05-04 09:30:00|2682.4|2680.4|2685.1|2683.1|2685.3|2683.1|2681.6|2679.3|265
1620120900000|2021-05-04 09:35:00|2685|2683|2681.6|2679.6|2686.8|2684.1|2680.8|2678.2|340
1620121200000|2021-05-04 09:40:00|2681.7|2679.7|2683.9|2681.9|2684.9|2682.1|2681.5|2679.5|317
1620121500000|2021-05-04 09:45:00|2683.7|2681.7|2682.7|2680.7|2684.9|2682.6|2682.5|2679.7|188
1620121800000|2021-05-04 09:50:00|2682.6|2680.6|2682.6|2680.6|2683.9|2681.9|2681.4|2679.2|252
1620122100000|2021-05-04 09:55:00|2682.5|2680.5|2681.3|2677.8|2683.9|2680.9|2680.1|2677.6|425
1620122400000|2021-05-04 10:00:00|2681.6|2678.1|2678.4|2674.9|2681.6|2678.8|2677.5|2674.7|447
1620122700000|2021-05-04 10:05:00|2678.2|2674.7|2679.3|2675.8|2679.5|2676.7|2676.5|2673|446
1620123000000|2021-05-04 10:10:00|2679.4|2675.9|2680.4|2676.9|2681.5|2678.7|2677.6|2675|434
1620123300000|2021-05-04 10:15:00|2680.1|2676.6|2675.7|2673.7|2680.1|2677.3|2675|2672.7|401
1620123600000|2021-05-04 10:20:00|2675.8|2673.8|2675.2|2673.2|2678.5|2675.8|2674.9|2672.2|369
1620123900000|2021-05-04 10:25:00|2675.3|2673.3|2678.6|2675.1|2679|2676.3|2674.4|2672.4|463
1620124200000|2021-05-04 10:30:00|2678.1|2674.6|2678.3|2676.3|2679.4|2676.4|2677.3|2673.8|529
1620124500000|2021-05-04 10:35:00|2678.2|2676.2|2678.7|2675.2|2679.2|2676.3|2676.2|2673.2|446
1620124800000|2021-05-04 10:40:00|2678.8|2675.3|2679.6|2676.1|2681.3|2678.6|2677.1|2674.3|522
1620125100000|2021-05-04 10:45:00|2679.5|2676|2678.6|2675.1|2679.6|2676.4|2676.2|2673.2|406
1620125400000|2021-05-04 10:50:00|2678.7|2675.2|2678.3|2674.8|2680|2676.5|2677|2673.8|279
1620125700000|2021-05-04 10:55:00|2678.2|2674.7|2682.1|2680.1|2683.2|2680.3|2678.2|2674.7|404
1620126000000|2021-05-04 11:00:00|2682.2|2680.2|2688.1|2684.6|2689.6|2686.1|2681.4|2678.9|600
1620126300000|2021-05-04 11:05:00|2688.2|2684.7|2687.1|2683.6|2688.5|2685.8|2686|2683|424
1620126600000|2021-05-04 11:10:00|2687.2|2683.7|2687.7|2684.2|2688|2685|2685.9|2682.8|465
1620126900000|2021-05-04 11:15:00|2687.8|2684.3|2688.7|2686.7|2690|2686.8|2687.5|2684.3|345
1620127200000|2021-05-04 11:20:00|2688.6|2686.6|2686.5|2684.5|2690.1|2687.1|2686.5|2683.2|388
1620127500000|2021-05-04 11:25:00|2686.6|2684.6|2685.1|2681.6|2687.5|2684.7|2684.8|2681.4|408
1620127800000|2021-05-04 11:30:00|2685.2|2681.7|2684.7|2681.2|2686.4|2683.2|2681.8|2679.2|460
1620128100000|2021-05-04 11:35:00|2685.2|2681.7|2685.7|2682.2|2686|2683.3|2682.4|2679.5|439
1620128400000|2021-05-04 11:40:00|2685.6|2682.1|2687|2683.5|2692.3|2689.7|2684.7|2682|953
1620128700000|2021-05-04 11:45:00|2687.4|2683.9|2675.7|2672.2|2688.2|2685.8|2674.5|2671.5|835
1620129000000|2021-05-04 11:50:00|2675.5|2672|2676.9|2674.9|2678|2675.2|2671.4|2668.7|741
1620129300000|2021-05-04 11:55:00|2676.7|2674.7|2679.5|2676|2681.2|2678.3|2675.5|2672.8|481
1620129600000|2021-05-04 12:00:00|2678.9|2676.9|2679.8|2677.8|2680.7|2678.7|2677.1|2674.4|448
1620129900000|2021-05-04 12:05:00|2679.6|2677.6|2673.3|2669.8|2682.2|2679.6|2673.3|2669.8|436
1620130200000|2021-05-04 12:10:00|2673.4|2669.9|2676.6|2673.1|2677.9|2674.7|2672.9|2669.6|494
1620130500000|2021-05-04 12:15:00|2676.8|2673.3|2677|2673.5|2679|2676.2|2674.7|2671.3|538
1620130800000|2021-05-04 12:20:00|2677.1|2673.6|2677.1|2673.6|2677.7|2674.3|2674.2|2671.1|530
1620131100000|2021-05-04 12:25:00|2676.9|2673.4|2681.1|2677.6|2681.3|2678.2|2675.8|2672.3|498
1620131400000|2021-05-04 12:30:00|2680.3|2678.3|2685.9|2682.4|2686|2682.6|2680.3|2678.2|710
1620131700000|2021-05-04 12:35:00|2686.3|2682.8|2690.1|2688.1|2691.3|2688.5|2685|2681.6|624
1620132000000|2021-05-04 12:40:00|2690|2688|2689.6|2687.6|2692.2|2689.7|2688.4|2685.6|591
1620132300000|2021-05-04 12:45:00|2689.5|2687.5|2689.6|2687.6|2691.2|2689|2687.5|2685.4|617
1620132600000|2021-05-04 12:50:00|2689.7|2687.7|2692|2690|2693|2690.5|2687.9|2685.5|506
1620132900000|2021-05-04 12:55:00|2692.1|2690.1|2692.5|2690.5|2693.4|2691|2690.9|2688.9|490
1620133200000|2021-05-04 13:00:00|2692.6|2690.6|2694.9|2692.9|2696.7|2694|2692.6|2690.6|613
1620133500000|2021-05-04 13:05:00|2694.8|2692.8|2692.5|2690.5|2696.7|2694.2|2690.3|2688.2|632
1620133800000|2021-05-04 13:10:00|2692.9|2690.9|2691.4|2689.4|2697.8|2695.1|2691.2|2689|521
1620134100000|2021-05-04 13:15:00|2691.5|2689.5|2697.9|2695.9|2698.4|2695.9|2690.6|2688.3|346
1620134400000|2021-05-04 13:20:00|2698|2696|2692.1|2690.1|2700|2697.9|2690.7|2688.6|374
1620134700000|2021-05-04 13:25:00|2691.8|2689.8|2695.2|2693.2|2697.3|2695.3|2691.8|2689.8|363
1620135000000|2021-05-04 13:30:00|2695.3|2693.3|2699.3|2697.3|2700.8|2698.6|2693.9|2691.2|682
1620135300000|2021-05-04 13:35:00|2699.4|2697.4|2693.7|2690.2|2702.3|2699.6|2692.7|2689.7|553
1620135600000|2021-05-04 13:40:00|2693.6|2690.1|2693.4|2691.4|2693.9|2691.4|2687.2|2683.8|685
1620135900000|2021-05-04 13:45:00|2693.6|2691.6|2693.4|2691.4|2694.7|2692.7|2689.4|2687.4|647
1620136200000|2021-05-04 13:50:00|2693.5|2691.5|2700|2698|2702.9|2700.9|2693.5|2691.3|602
1620136500000|2021-05-04 13:55:00|2699.9|2697.9|2705.3|2701.8|2706.3|2702.8|2697.6|2695.4|784
1620136800000|2021-05-04 14:00:00|2705.1|2701.6|2708.4|2706.4|2709.1|2707|2702.5|2699.5|1116
1620137100000|2021-05-04 14:05:00|2708.5|2706.5|2702.8|2699.3|2713.4|2711|2701.7|2699.1|1118
1620137400000|2021-05-04 14:10:00|2702.9|2699.4|2701.4|2699.4|2705.3|2702.5|2697.8|2695.1|922
1620137700000|2021-05-04 14:15:00|2700.9|2698.9|2686.4|2684.4|2701.4|2699|2686.3|2682.9|1001
1620138000000|2021-05-04 14:20:00|2686.3|2684.3|2687.3|2683.8|2690.5|2688|2685|2682.4|875
1620138300000|2021-05-04 14:25:00|2686.4|2684.4|2685.2|2683.2|2689.5|2686.5|2683.8|2681|896
1620138600000|2021-05-04 14:30:00|2685.3|2683.3|2682.2|2678.7|2686.8|2683.7|2680.5|2678|892
1620138900000|2021-05-04 14:35:00|2682.4|2678.9|2682.5|2680.5|2684|2681.4|2679.9|2677.3|648
1620139200000|2021-05-04 14:40:00|2682.4|2680.4|2685.3|2681.8|2687.6|2684.6|2682.2|2679.6|715
1620139500000|2021-05-04 14:45:00|2685.5|2682|2687.1|2683.6|2690.1|2687.3|2683.5|2680.7|723
1620139800000|2021-05-04 14:50:00|2686.8|2683.3|2688.8|2686.8|2691|2688.2|2686.8|2683.3|563
1620140100000|2021-05-04 14:55:00|2689|2687|2690.8|2687.3|2691|2688.2|2687.9|2685.1|634
1620140400000|2021-05-04 15:00:00|2690.9|2687.4|2690|2688|2690.9|2688.2|2688|2685.2|700
1620140700000|2021-05-04 15:05:00|2690.6|2687.1|2689.9|2687.9|2690.9|2688.3|2687.4|2684.4|577
1620141000000|2021-05-04 15:10:00|2690|2688|2644.5|2641|2691.1|2688.2|2635.3|2631.8|1478
1620141300000|2021-05-04 15:15:00|2644|2640.5|2650.9|2647.4|2657.5|2654|2624.9|2621.4|1699
1620141600000|2021-05-04 15:20:00|2650.6|2647.1|2648.6|2645.1|2653.4|2650.6|2641.2|2637.7|1381
1620141900000|2021-05-04 15:25:00|2649.1|2645.6|2655.9|2652.4|2657.4|2654.7|2646.7|2643.2|1149
1620142200000|2021-05-04 15:30:00|2654.5|2652.5|2653.8|2650.3|2656.6|2653.7|2646.7|2643.9|869
1620142500000|2021-05-04 15:35:00|2653.1|2651.1|2648.5|2645|2655.4|2651.9|2643.7|2640.5|937
1620142800000|2021-05-04 15:40:00|2648.4|2644.9|2642.8|2639.3|2648.5|2645|2641.3|2638.3|936
1620143100000|2021-05-04 15:45:00|2642.6|2639.1|2636|2632.5|2643|2639.5|2625.9|2622.4|1111
1620143400000|2021-05-04 15:50:00|2635.8|2632.3|2626.5|2623|2635.8|2632.3|2619.5|2616|977
1620143700000|2021-05-04 15:55:00|2626.3|2622.8|2623.7|2620.2|2628.8|2625.4|2616|2612.5|1115
1620144000000|2021-05-04 16:00:00|2624|2620.5|2630.5|2627|2632.2|2628.7|2610.9|2607.4|1178
1620144300000|2021-05-04 16:05:00|2630.3|2626.8|2634.4|2630.9|2636.1|2632.6|2625.5|2622|911
1620144600000|2021-05-04 16:10:00|2634.5|2631|2638.3|2634.8|2643.7|2641|2633.9|2630.7|872
1620144900000|2021-05-04 16:15:00|2637.8|2634.3|2634.6|2631.1|2638.2|2634.7|2632|2629|687
1620145200000|2021-05-04 16:20:00|2635.1|2631.6|2636.4|2632.9|2639.4|2635.9|2633.6|2630.1|583
1620145500000|2021-05-04 16:25:00|2636.6|2633.1|2637.5|2634|2640.6|2637.1|2633.9|2630.4|364
1620145800000|2021-05-04 16:30:00|2638.1|2634.6|2632.9|2629.4|2639.2|2636.3|2631.4|2628.8|576
1620146100000|2021-05-04 16:35:00|2633|2629.5|2634.2|2630.7|2634.5|2631|2628.5|2625.1|507
1620146400000|2021-05-04 16:40:00|2634.1|2630.6|2635.8|2632.3|2637.1|2633.6|2632.9|2629.4|426
1620146700000|2021-05-04 16:45:00|2635.7|2632.2|2635.1|2631.6|2636.1|2632.7|2630.4|2627.8|519
1620147000000|2021-05-04 16:50:00|2635.2|2631.7|2638.7|2635.2|2639.3|2636.3|2633|2630.7|523
1620147300000|2021-05-04 16:55:00|2638.6|2635.1|2636.9|2633.4|2639.4|2637|2634.6|2631.6|523
1620147600000|2021-05-04 17:00:00|2636.7|2633.2|2640.4|2638.4|2641.7|2639|2634.9|2632.2|471
1620147900000|2021-05-04 17:05:00|2640.3|2638.3|2639.5|2637.5|2641.7|2638.9|2637.3|2635.1|445
1620148200000|2021-05-04 17:10:00|2639.4|2637.4|2639.6|2637.6|2641|2638.3|2637.6|2634.6|342
1620148500000|2021-05-04 17:15:00|2639.9|2637.9|2641.5|2639.5|2642.3|2639.7|2637.5|2635.1|305
1620148800000|2021-05-04 17:20:00|2641.6|2639.6|2649.9|2647.9|2651.7|2649|2640.4|2637.7|577
1620149100000|2021-05-04 17:25:00|2649.6|2647.6|2646.1|2642.6|2650.7|2647.6|2645.2|2642.5|468
1620149400000|2021-05-04 17:30:00|2646.3|2642.8|2646.8|2643.3|2646.9|2644.2|2641.5|2638.5|377
1620149700000|2021-05-04 17:35:00|2646.5|2643|2644.1|2640.6|2647.6|2644.8|2643.7|2640.5|306
1620150000000|2021-05-04 17:40:00|2644.3|2640.8|2643.4|2641.4|2646.7|2644|2642.8|2640.4|287
1620150300000|2021-05-04 17:45:00|2643.3|2641.3|2642.8|2639.3|2649.7|2646.7|2639.4|2636.6|537
1620150600000|2021-05-04 17:50:00|2642.5|2639|2641.5|2638|2643.3|2639.8|2639.6|2636.8|300
1620150900000|2021-05-04 17:55:00|2641.4|2637.9|2640.3|2638.3|2643.2|2640.4|2640.1|2637.2|331
1620151200000|2021-05-04 18:00:00|2640.4|2638.4|2642.9|2639.4|2642.9|2639.9|2639|2636.2|349
1620151500000|2021-05-04 18:05:00|2643.4|2639.9|2646|2644|2647|2644.1|2642.8|2639.9|314
1620151800000|2021-05-04 18:10:00|2646.8|2643.3|2648.3|2646.3|2649.6|2646.7|2645.6|2642.7|286
1620152100000|2021-05-04 18:15:00|2649|2645.5|2649.1|2647.1|2650.7|2647.8|2648.5|2645.5|255
1620152400000|2021-05-04 18:20:00|2649|2647|2650.4|2646.9|2651|2648.3|2648.5|2645.7|271
1620152700000|2021-05-04 18:25:00|2650.5|2647|2650|2646.5|2650.6|2647.8|2648.4|2645.6|263
1620153000000|2021-05-04 18:30:00|2649.9|2646.4|2650.2|2646.7|2651.6|2648.7|2648.5|2645.7|285
1620153300000|2021-05-04 18:35:00|2650.3|2646.8|2651.4|2647.9|2651.7|2648.8|2648.6|2645.3|204
1620153600000|2021-05-04 18:40:00|2651.5|2648|2651.2|2647.7|2651.7|2648.7|2648.8|2646.2|238
1620153900000|2021-05-04 18:45:00|2651.1|2647.6|2650.2|2646.7|2652.3|2649.5|2648.9|2646|230
1620154200000|2021-05-04 18:50:00|2650.3|2646.8|2646.4|2642.9|2651.1|2648.3|2645.4|2642.8|257
1620154500000|2021-05-04 18:55:00|2646.3|2642.8|2644|2640.5|2651|2648.2|2643.9|2640.4|432
1620154800000|2021-05-04 19:00:00|2644.3|2640.8|2647.2|2643.7|2649|2645.5|2639.7|2636.6|503
1620155100000|2021-05-04 19:05:00|2646.9|2643.4|2646.1|2642.6|2647.4|2643.9|2642.9|2639.4|354
1620155400000|2021-05-04 19:10:00|2646|2642.5|2643.9|2640.4|2646.1|2642.7|2642.8|2639.7|213
1620155700000|2021-05-04 19:15:00|2644|2640.5|2642.2|2640.2|2645.8|2642.9|2642.2|2639.8|208
1620156000000|2021-05-04 19:20:00|2642.1|2640.1|2642.3|2640.3|2643.6|2641|2641.4|2638.6|245
1620156300000|2021-05-04 19:25:00|2641.7|2639.7|2641|2637.5|2642.7|2639.8|2638.3|2635.3|230
1620156600000|2021-05-04 19:30:00|2640.9|2637.4|2642.9|2639.4|2643.4|2640.7|2638.9|2636.3|209
1620156900000|2021-05-04 19:35:00|2643|2639.5|2642.5|2639|2644.8|2642|2641.2|2638.2|203
1620157200000|2021-05-04 19:40:00|2642.9|2639.4|2643|2639.5|2643.3|2640.7|2641.3|2638.7|184
1620157500000|2021-05-04 19:45:00|2643.1|2639.6|2646|2644|2646.7|2644.2|2642.4|2639.6|196
1620157800000|2021-05-04 19:50:00|2646.1|2644.1|2648.5|2645|2649.8|2647.1|2646.1|2644.1|273
1620158100000|2021-05-04 19:55:00|2648.4|2644.9|2649.6|2647.6|2650.7|2647.8|2648.1|2644.8|287
1620158400000|2021-05-04 20:00:00|2649.5|2647.5|2652.2|2648.7|2653.8|2650.3|2648.7|2645.9|194
1620158700000|2021-05-04 20:05:00|2651.9|2648.4|2650.3|2646.8|2652.5|2649|2648.6|2645.1|176
1620159000000|2021-05-04 20:10:00|2650.4|2646.9|2650.9|2647.4|2651.1|2647.6|2650.2|2646.7|89
1620159300000|2021-05-04 20:15:00|2650.7|2647.2|2651|2647.5|2651.5|2648.5|2648.8|2645.3|151
1620159600000|2021-05-04 20:20:00|2651.1|2647.6|2650.8|2647.3|2651.6|2648.1|2649.6|2646.1|163
1620159900000|2021-05-04 20:25:00|2651|2647.5|2651.6|2648.1|2651.6|2648.1|2650.7|2647.2|90
1620160200000|2021-05-04 20:30:00|2651.8|2648.3|2651.8|2648.3|2652|2648.5|2649.1|2645.6|160
1620160500000|2021-05-04 20:35:00|2651.7|2648.2|2653.2|2649.7|2653.8|2650.3|2651.6|2648.1|113
1620160800000|2021-05-04 20:40:00|2653.1|2649.6|2653.2|2649.7|2655.3|2651.8|2652.3|2648.8|123
1620161100000|2021-05-04 20:45:00|2653.3|2649.8|2652.2|2648.7|2653.5|2650|2651|2647.5|123
1620161400000|2021-05-04 20:50:00|2652.3|2648.8|2653.2|2649.7|2653.3|2649.8|2651.3|2647.8|106
1620161700000|2021-05-04 20:55:00|2653.4|2649.9|2652.7|2649.2|2655.2|2651.3|2652.1|2647.7|148
1620165600000|2021-05-04 22:00:00|2652.5|2649|2649.2|2645.7|2654.1|2649.6|2648.2|2644.7|221
1620165900000|2021-05-04 22:05:00|2649.3|2645.8|2647.1|2643.6|2650.1|2646.6|2646.9|2643.4|145
1620166200000|2021-05-04 22:10:00|2647.2|2643.7|2646.4|2642.9|2647.5|2644|2645.8|2642.3|111
1620166500000|2021-05-04 22:15:00|2646.3|2642.8|2645.9|2642.4|2647|2644.1|2645.2|2642.1|88
1620166800000|2021-05-04 22:20:00|2645.8|2642.3|2646|2642.5|2647.1|2644.3|2645.6|2642.3|72
1620167100000|2021-05-04 22:25:00|2645.7|2642.2|2646|2642.5|2646.1|2643.3|2644.4|2641.5|84
1620167400000|2021-05-04 22:30:00|2646.1|2642.6|2645.3|2641.8|2647.1|2643.6|2644.4|2641.7|88
1620167700000|2021-05-04 22:35:00|2645.2|2641.7|2644.1|2640.6|2645.2|2642.2|2643.2|2640.1|104
1620168000000|2021-05-04 22:40:00|2644|2640.5|2644.8|2641.3|2645.6|2642.1|2643.6|2640.1|108
1620168300000|2021-05-04 22:45:00|2644.9|2641.4|2646.9|2643.4|2647.9|2644.4|2644.9|2641.4|155
1620168600000|2021-05-04 22:50:00|2646.8|2643.3|2645.6|2642.1|2646.8|2643.3|2644.9|2642|73
1620168900000|2021-05-04 22:55:00|2645.8|2642.3|2646.6|2643.1|2646.7|2643.3|2645.2|2642|84
1620169200000|2021-05-04 23:00:00|2646.4|2642.9|2649.5|2646|2651.3|2648.2|2645.8|2642.9|185
1620169500000|2021-05-04 23:05:00|2649.6|2646.1|2648.7|2646.7|2651.8|2648.3|2648.7|2646.1|90
1620169800000|2021-05-04 23:10:00|2649.4|2645.9|2648.6|2645.1|2649.8|2646.3|2647.7|2644.5|133
1620170100000|2021-05-04 23:15:00|2648.5|2645|2649.1|2645.6|2650.6|2647.3|2648.2|2644.7|138
1620170400000|2021-05-04 23:20:00|2649.2|2645.7|2650.8|2647.3|2651|2647.5|2648.2|2644.7|121
1620170700000|2021-05-04 23:25:00|2650.6|2647.1|2650.2|2646.7|2652|2649|2650.1|2646.6|146
1620171000000|2021-05-04 23:30:00|2650.3|2646.8|2649|2645.5|2650.3|2646.8|2648.5|2645|90
1620171300000|2021-05-04 23:35:00|2649.1|2645.6|2650.1|2646.6|2651.2|2647.7|2648.5|2645|90
1620171600000|2021-05-04 23:40:00|2650|2646.5|2650.5|2647|2650.7|2647.3|2649.3|2646.5|61
1620171900000|2021-05-04 23:45:00|2650.7|2647.2|2648.6|2645.1|2650.7|2647.2|2647.8|2644.7|105
1620172200000|2021-05-04 23:50:00|2648.8|2645.3|2648.6|2645.1|2649.1|2645.6|2647.2|2644.3|118
1620172500000|2021-05-04 23:55:00|2648.7|2645.2|2650.5|2647|2650.6|2647.1|2647.6|2644.1|112
1620172800000|2021-05-05 00:00:00|2650.6|2647.1|2652.2|2648.7|2652.6|2649.1|2649.5|2646|218
1620173100000|2021-05-05 00:05:00|2652.1|2648.6|2647.1|2643.6|2652.2|2648.7|2647|2643.5|227
1620173400000|2021-05-05 00:10:00|2647|2643.5|2646.5|2643|2647.6|2644.1|2646.3|2642.8|116
1620173700000|2021-05-05 00:15:00|2646.6|2643.1|2649.2|2645.7|2649.4|2645.9|2646.6|2643.1|163
1620174000000|2021-05-05 00:20:00|2649.1|2645.6|2647.7|2644.2|2649.2|2645.7|2647.1|2643.6|107
1620174300000|2021-05-05 00:25:00|2647.6|2644.1|2648.1|2644.6|2648.4|2644.9|2646.2|2642.9|199
1620174600000|2021-05-05 00:30:00|2648.3|2644.8|2648.9|2645.4|2649.3|2645.8|2648.3|2644.8|191
1620174900000|2021-05-05 00:35:00|2649|2645.5|2652.3|2648.8|2652.5|2649|2648.8|2645.3|204
1620175200000|2021-05-05 00:40:00|2652.4|2648.9|2653.6|2650.1|2653.7|2650.3|2651.8|2648.3|206
1620175500000|2021-05-05 00:45:00|2653.7|2650.2|2651.8|2648.3|2653.8|2650.3|2651|2647.5|197
1620175800000|2021-05-05 00:50:00|2651.7|2648.2|2652.2|2648.7|2653.4|2649.9|2651.2|2647.7|218
1620176100000|2021-05-05 00:55:00|2652.4|2648.9|2652|2648.5|2652.8|2649.3|2651.7|2648.2|129
1620176400000|2021-05-05 01:00:00|2652.1|2648.6|2652.9|2649.4|2655.8|2652.3|2651.2|2647.7|287
1620176700000|2021-05-05 01:05:00|2653|2649.5|2652.2|2648.7|2653.9|2650.4|2651.9|2648.4|219
1620177000000|2021-05-05 01:10:00|2652.3|2648.8|2653.9|2650.4|2654|2650.5|2651.7|2648.2|186
1620177300000|2021-05-05 01:15:00|2654|2650.5|2654.7|2651.2|2655.5|2652|2653.3|2649.8|233
1620177600000|2021-05-05 01:20:00|2654.8|2651.3|2654.7|2651.2|2654.9|2651.4|2653.7|2650.2|183
1620177900000|2021-05-05 01:25:00|2654.8|2651.3|2656.5|2653|2657.4|2653.9|2654.4|2650.9|176
1620178200000|2021-05-05 01:30:00|2656.6|2653.1|2655.6|2652.1|2656.7|2653.2|2654.6|2651.5|219
1620178500000|2021-05-05 01:35:00|2655.5|2652|2654.6|2651.1|2656.8|2653.3|2654.4|2650.9|243
1620178800000|2021-05-05 01:40:00|2654.5|2651|2658|2654.5|2658.8|2655.3|2654.5|2651|275
1620179100000|2021-05-05 01:45:00|2657.8|2654.3|2656.9|2653.4|2659.6|2656.1|2656.1|2652.6|367
1620179400000|2021-05-05 01:50:00|2656.8|2653.3|2655|2651.5|2657.5|2654|2654.6|2651.1|270
1620179700000|2021-05-05 01:55:00|2654.9|2651.4|2657|2653.5|2657.5|2654|2654.6|2651.1|327
1620180000000|2021-05-05 02:00:00|2656.9|2653.4|2658.3|2654.8|2659|2655.6|2656.7|2653.2|337
1620180300000|2021-05-05 02:05:00|2658.4|2654.9|2656.4|2652.9|2658.5|2655|2656.3|2652.8|183
1620180600000|2021-05-05 02:10:00|2656.5|2653|2657.6|2654.1|2657.9|2654.4|2655.7|2652.2|204
1620180900000|2021-05-05 02:15:00|2657.5|2654|2658.6|2655.1|2659.6|2656.1|2657.5|2654|262
1620181200000|2021-05-05 02:20:00|2658.5|2655|2659|2655.5|2659.5|2656|2657.8|2654.3|263
1620181500000|2021-05-05 02:25:00|2658.9|2655.4|2660.6|2657.1|2661|2657.8|2658.9|2655.4|232
1620181800000|2021-05-05 02:30:00|2660.7|2657.2|2662.6|2659.1|2664|2660.5|2660.7|2657.2|279
1620182100000|2021-05-05 02:35:00|2662.5|2659|2664|2660.5|2664.7|2661.2|2662.1|2658.6|236
1620182400000|2021-05-05 02:40:00|2663.6|2660.1|2662.2|2658.7|2664.5|2661.8|2661.6|2658.1|210
1620182700000|2021-05-05 02:45:00|2662.1|2658.6|2660.9|2657.4|2663.6|2660.1|2660.3|2656.8|329
1620183000000|2021-05-05 02:50:00|2661|2657.5|2660.9|2657.4|2661.3|2658.5|2660.2|2656.8|247
1620183300000|2021-05-05 02:55:00|2660.7|2657.2|2659|2655.5|2661.1|2658.3|2658.8|2655.4|205
1620183600000|2021-05-05 03:00:00|2659.3|2655.8|2659.8|2656.3|2660.4|2656.9|2658.8|2655.3|191
1620183900000|2021-05-05 03:05:00|2659.7|2656.2|2658.1|2654.6|2660.3|2656.8|2658|2654.5|188
1620184200000|2021-05-05 03:10:00|2658|2654.5|2658.5|2655|2659.1|2656|2657.7|2654.2|198
1620184500000|2021-05-05 03:15:00|2658.6|2655.1|2658.5|2655|2659.2|2656.3|2658|2654.6|146
1620184800000|2021-05-05 03:20:00|2658.4|2654.9|2661.1|2657.6|2661.4|2657.9|2658|2654.5|188
1620185100000|2021-05-05 03:25:00|2661.2|2657.7|2661.4|2657.9|2661.6|2658.8|2660.3|2656.8|169
1620185400000|2021-05-05 03:30:00|2661.5|2658|2659.8|2656.3|2662.4|2658.9|2659.6|2656.1|206
1620185700000|2021-05-05 03:35:00|2659.9|2656.4|2660.7|2657.2|2661.3|2658.3|2659.6|2656.1|181
1620186000000|2021-05-05 03:40:00|2660.9|2657.4|2661.4|2657.9|2661.6|2658.2|2660.2|2657.1|183
1620186300000|2021-05-05 03:45:00|2661.3|2657.8|2661.3|2657.8|2661.7|2658.9|2660.5|2657.4|139
1620186600000|2021-05-05 03:50:00|2661.4|2657.9|2660.9|2657.4|2661.9|2658.4|2660.4|2656.9|131
1620186900000|2021-05-05 03:55:00|2661|2657.5|2661.2|2657.7|2661.6|2658.9|2660.1|2656.6|163
1620187200000|2021-05-05 04:00:00|2661.3|2657.8|2660.5|2657|2661.6|2658.6|2660.2|2656.8|182
1620187500000|2021-05-05 04:05:00|2660.6|2657.1|2659.9|2656.4|2660.8|2657.6|2659.2|2656|133
1620187800000|2021-05-05 04:10:00|2660|2656.5|2659.4|2655.9|2660.1|2657.3|2658.8|2655.6|156
1620188100000|2021-05-05 04:15:00|2659.5|2656|2659|2655.5|2659.8|2656.3|2658.6|2655.1|150
1620188400000|2021-05-05 04:20:00|2658.9|2655.4|2657.5|2654|2659.2|2655.7|2656.9|2653.4|199
1620188700000|2021-05-05 04:25:00|2657.3|2653.8|2656.8|2653.3|2658.2|2655.6|2656.2|2653|137
1620189000000|2021-05-05 04:30:00|2657|2653.5|2655.9|2652.4|2657.4|2653.9|2655.5|2652|189
1620189300000|2021-05-05 04:35:00|2655.2|2653.2|2654.3|2650.8|2656.2|2653.5|2653.9|2650.4|177
1620189600000|2021-05-05 04:40:00|2654.6|2651.1|2654.7|2651.2|2655.2|2651.7|2654.4|2650.9|121
1620189900000|2021-05-05 04:45:00|2654.6|2651.1|2653.9|2650.4|2655.1|2652.2|2653.7|2650.2|166
1620190200000|2021-05-05 04:50:00|2654|2650.5|2653.9|2650.4|2654.1|2650.9|2652.8|2649.8|173
1620190500000|2021-05-05 04:55:00|2654|2650.5|2651.8|2648.3|2654.3|2650.8|2651.6|2648.2|141
1620190800000|2021-05-05 05:00:00|2651.7|2648.2|2651.8|2648.3|2652.4|2649.8|2651.2|2647.8|156
1620191100000|2021-05-05 05:05:00|2651.7|2648.2|2648.4|2644.9|2651.9|2648.4|2647.3|2643.8|311
1620191400000|2021-05-05 05:10:00|2648.6|2645.1|2646.9|2643.4|2649.1|2645.6|2646.3|2642.8|294
1620191700000|2021-05-05 05:15:00|2646.8|2643.3|2645|2641.5|2647.6|2644.1|2644.5|2641|271
1620192000000|2021-05-05 05:20:00|2645.1|2641.6|2643.2|2639.7|2645.1|2641.6|2641.9|2638.4|295
1620192300000|2021-05-05 05:25:00|2643.3|2639.8|2643.7|2640.2|2644.5|2641|2642.6|2639.1|200
1620192600000|2021-05-05 05:30:00|2643.8|2640.3|2642.7|2640.7|2643.9|2640.8|2641.2|2638.2|238
1620192900000|2021-05-05 05:35:00|2643.1|2639.6|2640.4|2636.9|2643.6|2640.1|2639.4|2636.8|165
1620193200000|2021-05-05 05:40:00|2640.5|2637|2640.2|2636.7|2641.8|2638.8|2639.2|2635.7|183
1620193500000|2021-05-05 05:45:00|2640.3|2636.8|2641.7|2638.2|2641.9|2639.1|2639.5|2636.6|184
1620193800000|2021-05-05 05:50:00|2641.6|2638.1|2641.3|2637.8|2642.1|2639.1|2640.8|2637.4|273
1620194100000|2021-05-05 05:55:00|2641.5|2638|2641.8|2638.3|2641.9|2638.4|2640.2|2637.1|205
1620194400000|2021-05-05 06:00:00|2641.7|2638.2|2642.1|2638.6|2644.3|2640.8|2641.3|2637.8|345
1620194700000|2021-05-05 06:05:00|2642.2|2638.7|2641.7|2638.2|2643.1|2640.1|2639|2635.6|400
1620195000000|2021-05-05 06:10:00|2641.5|2638|2641.4|2637.9|2644.6|2641.6|2640.9|2637.4|373
1620195300000|2021-05-05 06:15:00|2641.3|2637.8|2638.7|2635.2|2641.7|2638.5|2638.1|2634.6|449
1620195600000|2021-05-05 06:20:00|2639|2635.5|2639.1|2635.6|2639.7|2636.2|2636.8|2634.1|351
1620195900000|2021-05-05 06:25:00|2639.2|2635.7|2637.7|2634.2|2641.5|2638|2636.7|2633.5|466
1620196200000|2021-05-05 06:30:00|2637.6|2634.1|2639.9|2636.4|2640|2636.5|2635.3|2631.8|458
1620196500000|2021-05-05 06:35:00|2639.5|2636|2638.4|2634.9|2639.6|2636.1|2636.6|2633.1|399
1620196800000|2021-05-05 06:40:00|2638.5|2635|2639.2|2635.7|2640.8|2637.3|2636.4|2632.9|366
1620197100000|2021-05-05 06:45:00|2639.3|2635.8|2636.6|2633.1|2640.8|2637.6|2636.2|2632.7|350
1620197400000|2021-05-05 06:50:00|2636.7|2633.2|2635.8|2632.3|2638.9|2635.4|2635.1|2632.3|415
1620197700000|2021-05-05 06:55:00|2635.9|2632.4|2634.9|2631.4|2636.7|2633.2|2633.4|2629.9|442
1620198000000|2021-05-05 07:00:00|2634.8|2631.3|2636.3|2632.8|2638.6|2635.5|2633.2|2630.9|645
1620198300000|2021-05-05 07:05:00|2636.4|2632.9|2636.2|2634.2|2637|2634.6|2631.4|2628.8|648
1620198600000|2021-05-05 07:10:00|2636.3|2634.3|2638.3|2636.3|2639|2636.8|2635|2632.5|488
1620198900000|2021-05-05 07:15:00|2638.2|2636.2|2637.9|2635.9|2640.1|2637.6|2636.6|2633.8|403
1620199200000|2021-05-05 07:20:00|2638|2636|2641.4|2639.4|2642.7|2639.7|2638|2635.3|403
1620199500000|2021-05-05 07:25:00|2642.1|2638.6|2639.3|2635.8|2642.1|2639.5|2638.6|2635.5|384
1620199800000|2021-05-05 07:30:00|2639.4|2635.9|2643|2639.5|2643.5|2640.8|2637.9|2635.1|390
1620200100000|2021-05-05 07:35:00|2643.1|2639.6|2641.3|2639.3|2643.4|2640.6|2640.5|2637.8|289
1620200400000|2021-05-05 07:40:00|2641.2|2639.2|2642.2|2640.2|2643.5|2640.7|2640.1|2637.3|334
1620200700000|2021-05-05 07:45:00|2642.1|2640.1|2644.9|2642.9|2646.9|2644.1|2642|2639.2|297
1620201000000|2021-05-05 07:50:00|2644.8|2642.8|2642.2|2640.2|2645.4|2642.9|2642.2|2639.7|188
1620201300000|2021-05-05 07:55:00|2642.3|2640.3|2642.9|2640.9|2646.2|2643.5|2641.9|2639.9|343
1620201600000|2021-05-05 08:00:00|2642.8|2640.8|2635.6|2633.6|2642.9|2640.9|2635|2632.4|400
1620201900000|2021-05-05 08:05:00|2635.5|2633.5|2635.1|2633.1|2636.5|2633.8|2633.1|2630.8|408
1620202200000|2021-05-05 08:10:00|2635|2633|2632.3|2628.8|2636.4|2633.3|2631.4|2628.5|453
1620202500000|2021-05-05 08:15:00|2632.4|2628.9|2634.2|2632.2|2635.9|2632.9|2631.4|2628.7|411
1620202800000|2021-05-05 08:20:00|2634.3|2632.3|2638.1|2634.6|2638.7|2636|2633.8|2631.1|521
1620203100000|2021-05-05 08:25:00|2638.2|2634.7|2638|2636|2639|2636.2|2636|2633.2|343
1620203400000|2021-05-05 08:30:00|2637.6|2635.6|2637.4|2635.4|2640.2|2637.4|2636.9|2634.2|403
1620203700000|2021-05-05 08:35:00|2637.5|2635.5|2634.1|2630.6|2638.3|2636|2633.5|2630.6|463
1620204000000|2021-05-05 08:40:00|2634.2|2630.7|2633.6|2630.1|2634.6|2631.3|2627.9|2624.7|424
1620204300000|2021-05-05 08:45:00|2633.7|2630.2|2639.3|2635.8|2639.5|2636|2633.1|2630|489
1620204600000|2021-05-05 08:50:00|2639.4|2635.9|2638.8|2635.3|2639.8|2636.3|2636.9|2633.4|297
1620204900000|2021-05-05 08:55:00|2638.7|2635.2|2636.8|2633.3|2639.5|2636|2636.2|2632.7|368
1620205200000|2021-05-05 09:00:00|2636.9|2633.4|2639.9|2636.4|2639.9|2636.6|2635.2|2631.7|483
1620205500000|2021-05-05 09:05:00|2639.8|2636.3|2639.5|2636|2640.4|2636.9|2638.4|2634.9|283
1620205800000|2021-05-05 09:10:00|2639.4|2635.9|2640.2|2636.7|2640.3|2637.4|2638.4|2635.6|349
1620206100000|2021-05-05 09:15:00|2640.3|2636.8|2641.5|2638|2641.7|2639|2639.2|2636.4|260
1620206400000|2021-05-05 09:20:00|2641.6|2638.1|2641|2639|2642|2639.2|2640.6|2637.6|281
1620206700000|2021-05-05 09:25:00|2640.9|2638.9|2641.4|2639.4|2642|2639.5|2640.4|2637.9|257
1620207000000|2021-05-05 09:30:00|2641.5|2639.5|2641.4|2639.4|2644|2641.2|2640.7|2638|331
1620207300000|2021-05-05 09:35:00|2641.3|2639.3|2643.8|2640.3|2644.1|2641.1|2641.1|2638.1|316
1620207600000|2021-05-05 09:40:00|2644.1|2640.6|2642.1|2638.6|2644.3|2641.6|2641.3|2638.1|256
1620207900000|2021-05-05 09:45:00|2642.2|2638.7|2645|2641.5|2645.5|2642|2641.2|2638.6|314
1620208200000|2021-05-05 09:50:00|2645.1|2641.6|2645.7|2642.2|2646.3|2642.8|2644.2|2641.3|352
1620208500000|2021-05-05 09:55:00|2645.9|2642.4|2642.1|2638.6|2645.9|2642.4|2642|2638.5|388
1620208800000|2021-05-05 10:00:00|2642.2|2638.7|2642|2638.5|2643.1|2639.6|2640.8|2637.3|463
1620209100000|2021-05-05 10:05:00|2642.8|2639.3|2639.4|2637.4|2642.8|2639.3|2639.4|2636.1|501
1620209400000|2021-05-05 10:10:00|2640.8|2637.3|2638.7|2635.2|2640.8|2637.3|2637.6|2634.6|493
1620209700000|2021-05-05 10:15:00|2638.6|2635.1|2640.1|2636.6|2640.6|2637.1|2637.2|2634.8|449
1620210000000|2021-05-05 10:20:00|2640.4|2636.9|2642.9|2639.4|2643.1|2639.6|2639.6|2636.1|524
1620210300000|2021-05-05 10:25:00|2642.4|2638.9|2640|2636.5|2642.9|2639.4|2638.4|2634.9|418
1620210600000|2021-05-05 10:30:00|2640.4|2636.9|2638.4|2634.9|2641.1|2637.6|2637.2|2633.7|596
1620210900000|2021-05-05 10:35:00|2638.3|2634.8|2640.8|2637.3|2641.3|2637.9|2637.4|2634|596
1620211200000|2021-05-05 10:40:00|2640.4|2636.9|2638.3|2634.8|2642.3|2638.8|2637.5|2634|526
1620211500000|2021-05-05 10:45:00|2638|2634.5|2638.9|2635.4|2639.6|2636.1|2637.4|2633.9|471
1620211800000|2021-05-05 10:50:00|2638.8|2635.3|2639.3|2635.8|2640.4|2636.9|2637.7|2634.8|440
1620212100000|2021-05-05 10:55:00|2639.5|2636|2634.7|2631.2|2640.1|2636.6|2634.7|2631.2|530
1620212400000|2021-05-05 11:00:00|2635.1|2631.6|2632.7|2629.2|2636.4|2633.5|2630.3|2626.8|815
1620212700000|2021-05-05 11:05:00|2632.1|2630.1|2633.5|2630|2634.9|2631.7|2632.1|2628.6|588
1620213000000|2021-05-05 11:10:00|2633.6|2630.1|2633.3|2629.8|2634.6|2631.1|2632.6|2629.1|412
1620213300000|2021-05-05 11:15:00|2633.4|2629.9|2636.3|2632.8|2636.7|2633.2|2633.1|2629.6|451
1620213600000|2021-05-05 11:20:00|2636.2|2632.7|2636|2632.5|2638.4|2635.2|2635.5|2632.1|543
1620213900000|2021-05-05 11:25:00|2635.9|2632.4|2635.3|2631.8|2637.2|2634.5|2634.9|2631.4|380
1620214200000|2021-05-05 11:30:00|2635.4|2631.9|2636.4|2632.9|2637.4|2634.5|2634.3|2631.1|298
1620214500000|2021-05-05 11:35:00|2636.5|2633|2635.9|2632.4|2636.5|2633|2633.5|2630.5|263
1620214800000|2021-05-05 11:40:00|2636|2632.5|2638.3|2634.8|2638.3|2634.8|2635.2|2632.2|449
1620215100000|2021-05-05 11:45:00|2638.4|2634.9|2639|2635.5|2640.6|2637.7|2637|2634.1|388
1620215400000|2021-05-05 11:50:00|2638.9|2635.4|2636.8|2633.3|2639.7|2636.4|2634.5|2631.5|429
1620215700000|2021-05-05 11:55:00|2636|2634|2634.5|2631|2637.5|2634|2633.5|2630.8|467
1620216000000|2021-05-05 12:00:00|2634.4|2630.9|2628.3|2624.8|2636.7|2633.2|2628.3|2624.8|566
1620216300000|2021-05-05 12:05:00|2628.5|2625|2631.6|2628.1|2632.3|2629.1|2626.7|2624|524
1620216600000|2021-05-05 12:10:00|2631.7|2628.2|2633.5|2630|2636.7|2633.2|2629.7|2626.7|473
1620216900000|2021-05-05 12:15:00|2633.8|2630.3|2636.1|2632.6|2637.3|2634.1|2631.9|2628.4|702
1620217200000|2021-05-05 12:20:00|2636.2|2632.7|2633.8|2630.3|2636.9|2633.7|2630.6|2627.9|597
1620217500000|2021-05-05 12:25:00|2633.6|2630.1|2618.2|2614.7|2634.2|2631.2|2612.5|2609.4|987
1620217800000|2021-05-05 12:30:00|2617.3|2613.8|2624.6|2621.1|2624.8|2621.3|2612.4|2608.9|1201
1620218100000|2021-05-05 12:35:00|2624.5|2621|2628|2624.5|2630.2|2626.7|2620.9|2617.5|843
1620218400000|2021-05-05 12:40:00|2628.3|2624.8|2635|2631.5|2636.1|2632.8|2626|2623.2|851
1620218700000|2021-05-05 12:45:00|2634.9|2631.4|2642.4|2638.9|2643|2639.5|2634.9|2631.4|803
1620219000000|2021-05-05 12:50:00|2642.5|2639|2649|2645.5|2649.2|2645.7|2641.5|2638|857
1620219300000|2021-05-05 12:55:00|2648.7|2645.2|2648.7|2645.2|2652.5|2649.8|2647|2644|851
1620219600000|2021-05-05 13:00:00|2648.8|2645.3|2650.2|2646.7|2651.5|2648.6|2647|2644.2|836
1620219900000|2021-05-05 13:05:00|2650.5|2647|2651.1|2647.6|2653.6|2650.9|2650.1|2646.9|787
1620220200000|2021-05-05 13:10:00|2651.2|2647.7|2650.9|2647.4|2651.8|2649.7|2648.4|2645.4|659
1620220500000|2021-05-05 13:15:00|2651.1|2647.6|2648.7|2645.2|2652.2|2649.7|2647.6|2644.9|671
1620220800000|2021-05-05 13:20:00|2648.6|2645.1|2643.6|2640.1|2648.7|2645.9|2642.1|2639.2|573
1620221100000|2021-05-05 13:25:00|2643.5|2640|2641.8|2638.3|2645|2642.3|2640.8|2637.9|503
1620221400000|2021-05-05 13:30:00|2641.4|2637.9|2645.8|2643.8|2646.9|2644.2|2639.1|2636.3|654
1620221700000|2021-05-05 13:35:00|2645.9|2643.9|2646.2|2644.2|2650.6|2648.6|2643.3|2640.7|619
1620222000000|2021-05-05 13:40:00|2646.3|2644.3|2643.1|2639.6|2648.3|2646.3|2641.8|2639|535
1620222300000|2021-05-05 13:45:00|2643.2|2639.7|2637.8|2634.3|2643.7|2640.9|2637.2|2634|638
1620222600000|2021-05-05 13:50:00|2637.9|2634.4|2640|2636.5|2641.2|2638.2|2636.1|2633.2|657
1620222900000|2021-05-05 13:55:00|2639.7|2636.2|2641.2|2637.7|2642.2|2638.9|2637.3|2634.8|620
1620223200000|2021-05-05 14:00:00|2641.8|2638.3|2645.2|2643.2|2646.8|2644.1|2640.3|2638|769
1620223500000|2021-05-05 14:05:00|2645.9|2643.9|2643.4|2641.4|2646.9|2644.9|2642.2|2638.8|741
1620223800000|2021-05-05 14:10:00|2643.3|2641.3|2640.4|2638.4|2644.3|2642.3|2640.3|2638.3|521
1620224100000|2021-05-05 14:15:00|2640.5|2638.5|2638.5|2636.5|2642.3|2640.3|2637.4|2635.4|430
1620224400000|2021-05-05 14:20:00|2638.4|2636.4|2640.4|2638.4|2641.6|2639|2637.4|2635.4|363
1620224700000|2021-05-05 14:25:00|2640.5|2638.5|2636.6|2633.1|2641.1|2638.9|2634.4|2632.1|399
1620225000000|2021-05-05 14:30:00|2636|2634|2639.1|2635.6|2639.8|2636.6|2633.9|2631.4|391
1620225300000|2021-05-05 14:35:00|2639|2635.5|2635.7|2633.7|2639|2635.7|2634.5|2631.8|464
1620225600000|2021-05-05 14:40:00|2635.6|2633.6|2642.2|2640.2|2643.8|2640.8|2635.4|2632.9|480
1620225900000|2021-05-05 14:45:00|2642.1|2640.1|2644|2642|2645.5|2642.2|2641.6|2639.1|376
1620226200000|2021-05-05 14:50:00|2644.1|2642.1|2648|2646|2650.6|2647.9|2644|2641.3|497
1620226500000|2021-05-05 14:55:00|2648.1|2646.1|2648.7|2646.7|2649.5|2647.5|2647.2|2644.8|485
1620226800000|2021-05-05 15:00:00|2648.6|2646.6|2649.1|2647.1|2650.5|2647.8|2646.4|2643.6|532
1620227100000|2021-05-05 15:05:00|2648.9|2646.9|2648.5|2646.5|2651|2649|2646.8|2644.3|428
1620227400000|2021-05-05 15:10:00|2648.6|2646.6|2647.1|2645.1|2649.2|2646.8|2645.4|2642.6|522
1620227700000|2021-05-05 15:15:00|2647|2645|2643.8|2640.3|2648.1|2645.7|2642.1|2639.6|574
1620228000000|2021-05-05 15:20:00|2643.3|2641.3|2643.3|2641.3|2644.9|2642|2641.7|2639|516
1620228300000|2021-05-05 15:25:00|2643.1|2641.1|2643.2|2641.2|2644.7|2641.7|2641.5|2638.8|417
1620228600000|2021-05-05 15:30:00|2643.3|2641.3|2645.4|2641.9|2647.4|2644.7|2643.1|2641.1|382
1620228900000|2021-05-05 15:35:00|2645.5|2642|2645.1|2643.1|2646.3|2643.7|2644.2|2641.1|408
1620229200000|2021-05-05 15:40:00|2645|2643|2644.4|2642.4|2646.7|2644|2643.5|2640.9|427
1620229500000|2021-05-05 15:45:00|2644.3|2642.3|2644.4|2640.9|2645.8|2643.4|2642.1|2639.3|422
1620229800000|2021-05-05 15:50:00|2644.3|2640.8|2646|2644|2647.5|2645|2643.1|2640.4|393
1620230100000|2021-05-05 15:55:00|2646.3|2644.3|2646.5|2644.5|2647.6|2644.9|2645.4|2642.8|334
1620230400000|2021-05-05 16:00:00|2646.6|2644.6|2647.7|2645.7|2648.5|2645.9|2645|2643|308
1620230700000|2021-05-05 16:05:00|2647.5|2645.5|2647.1|2645.1|2648.6|2646.6|2646.1|2643.7|337
1620231000000|2021-05-05 16:10:00|2647.2|2645.2|2649.6|2647.6|2650.5|2648|2645.2|2643.2|366
1620231300000|2021-05-05 16:15:00|2649.7|2647.7|2646.5|2644.5|2650|2648|2646.3|2644.2|359
1620231600000|2021-05-05 16:20:00|2646.6|2644.6|2643|2641|2647.5|2644.8|2642.9|2640.7|337
1620231900000|2021-05-05 16:25:00|2643.2|2641.2|2643.3|2641.3|2644.8|2642.6|2642.5|2640.2|373
1620232200000|2021-05-05 16:30:00|2643.4|2641.4|2642.3|2640.3|2644.3|2641.5|2641.8|2639.1|258
1620232500000|2021-05-05 16:35:00|2642.2|2640.2|2639.5|2637.5|2642.8|2640.2|2639.3|2636.5|334
1620232800000|2021-05-05 16:40:00|2639.4|2637.4|2639.3|2637.3|2640.5|2637.8|2638.4|2635.7|288
1620233100000|2021-05-05 16:45:00|2639.4|2637.4|2639.7|2637.7|2640.8|2638.5|2638.4|2636|274
1620233400000|2021-05-05 16:50:00|2639.6|2637.6|2640.1|2638.1|2641.2|2638.4|2639.5|2636.8|284
1620233700000|2021-05-05 16:55:00|2640.2|2638.2|2641.3|2637.8|2641.3|2638.5|2639.4|2636.6|201
1620234000000|2021-05-05 17:00:00|2641.7|2638.2|2644.5|2641|2645.2|2642|2641.7|2638.2|312
1620234300000|2021-05-05 17:05:00|2644.4|2640.9|2646.7|2643.2|2647.5|2644.1|2643.5|2640.8|282
1620234600000|2021-05-05 17:10:00|2646.6|2643.1|2646.2|2642.7|2648|2645.2|2645.3|2642.5|265
1620234900000|2021-05-05 17:15:00|2646.3|2642.8|2646.8|2643.3|2647.8|2644.3|2644.6|2641.6|257
1620235200000|2021-05-05 17:20:00|2647.1|2643.6|2646.9|2643.4|2648.2|2645.3|2645.2|2642.6|241
1620235500000|2021-05-05 17:25:00|2647|2643.5|2647.4|2643.9|2649.1|2646.3|2645.9|2643.1|330
1620235800000|2021-05-05 17:30:00|2647.3|2643.8|2647.2|2643.7|2648|2645.4|2645.9|2643.1|208
1620236100000|2021-05-05 17:35:00|2647.1|2643.6|2648.2|2644.7|2649.6|2646.5|2646|2643.3|236
1620236400000|2021-05-05 17:40:00|2648.1|2644.6|2649|2645.5|2650.3|2647|2647.8|2644.3|256
1620236700000|2021-05-05 17:45:00|2649.1|2645.6|2647|2643.5|2649.1|2645.6|2646.2|2642.8|250
1620237000000|2021-05-05 17:50:00|2647.1|2643.6|2649.6|2646.1|2650.2|2647|2646|2643.2|225
1620237300000|2021-05-05 17:55:00|2649.5|2646|2648.1|2644.6|2649.5|2646|2645.5|2642|318
1620237600000|2021-05-05 18:00:00|2648|2644.5|2645.1|2641.6|2649|2645.5|2644.5|2641.1|318
1620237900000|2021-05-05 18:05:00|2645.3|2641.8|2644.4|2642.4|2647.4|2644.6|2644.3|2641.6|171
1620238200000|2021-05-05 18:10:00|2645|2641.5|2645.8|2642.3|2646.5|2643|2644.5|2641.4|245
1620238500000|2021-05-05 18:15:00|2646.1|2642.6|2649.3|2645.8|2649.7|2646.6|2645|2642.2|304
1620238800000|2021-05-05 18:20:00|2649.2|2645.7|2651.2|2647.7|2651.3|2648.4|2648.6|2645.6|221
1620239100000|2021-05-05 18:25:00|2651.3|2647.8|2651|2647.5|2652.2|2648.7|2648.1|2645.3|285
1620239400000|2021-05-05 18:30:00|2651.2|2647.7|2649.4|2645.9|2651.2|2647.9|2648.2|2645.4|219
1620239700000|2021-05-05 18:35:00|2649.3|2645.8|2647.3|2643.8|2649.3|2646.3|2646.2|2642.7|223
1620240000000|2021-05-05 18:40:00|2647.2|2643.7|2648.1|2644.6|2649.6|2646.3|2646.7|2643.6|283
1620240300000|2021-05-05 18:45:00|2648.6|2645.1|2651.2|2649.2|2652.8|2649.4|2648.4|2645.1|233
1620240600000|2021-05-05 18:50:00|2651.3|2649.3|2650.7|2647.2|2652.1|2649.4|2649.5|2646.4|230
1620240900000|2021-05-05 18:55:00|2650.8|2647.3|2649.9|2646.4|2651.9|2649.4|2648.3|2645.3|298
1620241200000|2021-05-05 19:00:00|2648.9|2646.9|2649.1|2645.6|2650.9|2647.8|2646.5|2643|317
1620241500000|2021-05-05 19:05:00|2649|2645.5|2648.5|2645|2650.2|2647.3|2647.7|2644.9|271
1620241800000|2021-05-05 19:10:00|2648.4|2644.9|2647.8|2644.3|2648.6|2645.3|2646|2643.1|231
1620242100000|2021-05-05 19:15:00|2647.9|2644.4|2648.9|2645.4|2649.2|2646.3|2645.6|2642.5|300
1620242400000|2021-05-05 19:20:00|2649|2645.5|2646.7|2643.2|2649.6|2646.9|2645.5|2642|327
1620242700000|2021-05-05 19:25:00|2646.5|2643|2647.6|2644.1|2648.3|2644.8|2645.2|2641.7|342
1620243000000|2021-05-05 19:30:00|2647.7|2644.2|2647.1|2643.6|2647.9|2644.4|2646.1|2642.6|382
1620243300000|2021-05-05 19:35:00|2646.9|2643.4|2647.9|2644.4|2649|2645.5|2646.6|2643.1|279
1620243600000|2021-05-05 19:40:00|2648.2|2644.7|2649.2|2645.7|2649.3|2646.5|2646.1|2642.6|339
1620243900000|2021-05-05 19:45:00|2649.3|2645.8|2648.2|2644.7|2649.5|2646|2647.7|2644.2|246
1620244200000|2021-05-05 19:50:00|2647.9|2644.4|2648.6|2645.1|2649.5|2646.5|2647.1|2643.6|363
1620244500000|2021-05-05 19:55:00|2648.7|2645.2|2649.7|2646.2|2650.2|2647.1|2647|2643.5|363
1620244800000|2021-05-05 20:00:00|2649.6|2646.1|2650.7|2647.2|2650.9|2648|2648.9|2645.4|217
1620245100000|2021-05-05 20:05:00|2650.8|2647.3|2650.6|2648.6|2652|2649.2|2650.4|2646.9|168
1620245400000|2021-05-05 20:10:00|2650.5|2648.5|2651.9|2648.4|2652.4|2649.5|2650.5|2647.3|184
1620245700000|2021-05-05 20:15:00|2651.8|2648.3|2653.8|2650.3|2654.4|2651.3|2651.5|2648.3|148
1620246000000|2021-05-05 20:20:00|2653.9|2650.4|2653.3|2649.8|2654.1|2651|2652.3|2649.4|156
1620246300000|2021-05-05 20:25:00|2652.9|2649.4|2651.9|2648.4|2653.4|2650.6|2651.4|2647.9|122
1620246600000|2021-05-05 20:30:00|2651.6|2648.1|2653.8|2650.3|2654.2|2651.1|2650.9|2647.7|156
1620246900000|2021-05-05 20:35:00|2653.6|2650.1|2653.3|2649.8|2653.8|2650.7|2652.4|2649.3|125
1620247200000|2021-05-05 20:40:00|2653.2|2649.7|2653|2649.5|2654.2|2651.2|2652.7|2649.2|118
1620247500000|2021-05-05 20:45:00|2652.6|2649.1|2653.4|2649.9|2653.4|2649.9|2651.8|2648.3|150
1620247800000|2021-05-05 20:50:00|2653.3|2649.8|2652.9|2649.4|2653.4|2649.9|2652.4|2648.9|147
1620248100000|2021-05-05 20:55:00|2652.8|2649.3|2649.6|2646.1|2653.5|2650|2648.1|2644.1|172
1620252000000|2021-05-05 22:00:00|2653.2|2647.4|2652.3|2648.8|2655.4|2650.8|2652.1|2647.4|154
1620252300000|2021-05-05 22:05:00|2652.4|2648.9|2651.7|2648.2|2652.9|2649.4|2651.2|2647.7|132
1620252600000|2021-05-05 22:10:00|2651.2|2647.7|2652.4|2648.9|2653|2649.5|2650|2644.9|151
1620252900000|2021-05-05 22:15:00|2652.3|2648.8|2652|2646.7|2652.9|2649.4|2650.4|2645.2|101
1620253200000|2021-05-05 22:20:00|2651.1|2647.6|2652.6|2645.8|2656.2|2648.4|2650|2643.6|129
1620253500000|2021-05-05 22:25:00|2652|2646.9|2650.7|2647.2|2655.5|2648.5|2649.8|2644.7|141
1620253800000|2021-05-05 22:30:00|2650.9|2647.4|2649.7|2646.2|2652.1|2648.7|2649.7|2643.8|139
1620254100000|2021-05-05 22:35:00|2649.3|2645.8|2649.6|2646.1|2650.9|2647.4|2648.9|2645.4|89
1620254400000|2021-05-05 22:40:00|2649.7|2646.2|2649.3|2645.8|2650|2646.5|2648.2|2644.7|93
1620254700000|2021-05-05 22:45:00|2648.2|2646.2|2648.7|2645.2|2649.7|2646.2|2648.2|2644.7|79
1620255000000|2021-05-05 22:50:00|2648.8|2645.3|2646.3|2642.8|2649|2645.5|2646.2|2642.7|91
1620255300000|2021-05-05 22:55:00|2646.4|2642.9|2645.4|2641.9|2647.3|2644.2|2645.2|2641.7|94
1620255600000|2021-05-05 23:00:00|2645.6|2642.1|2647.8|2644.3|2649|2645.7|2645.6|2642.1|114
1620255900000|2021-05-05 23:05:00|2647.9|2644.4|2646|2642.5|2648.2|2644.7|2645.2|2642|91
1620256200000|2021-05-05 23:10:00|2645.6|2642.1|2643.9|2640.4|2646|2642.7|2643.8|2640.3|106
1620256500000|2021-05-05 23:15:00|2643.8|2640.3|2645.4|2641.9|2646.7|2643.2|2643.8|2640.3|120
1620256800000|2021-05-05 23:20:00|2645.5|2642|2645.3|2641.8|2646.4|2642.9|2644.2|2641.1|89
1620257100000|2021-05-05 23:25:00|2645.1|2641.6|2647.2|2643.7|2647.9|2644.5|2645|2641.5|165
1620257400000|2021-05-05 23:30:00|2647|2643.5|2644.6|2641.1|2647.4|2643.9|2642.7|2640|185
1620257700000|2021-05-05 23:35:00|2644.5|2641|2645.6|2642.1|2646|2642.5|2643.8|2640.3|204
1620258000000|2021-05-05 23:40:00|2645.5|2642|2646.9|2643.4|2647.8|2644.3|2645.3|2641.8|145
1620258300000|2021-05-05 23:45:00|2647.1|2643.6|2645.8|2642.3|2647.2|2643.7|2644.6|2641.1|220
1620258600000|2021-05-05 23:50:00|2645.7|2642.2|2647.3|2643.8|2648|2644.5|2644.9|2641.4|176
1620258900000|2021-05-05 23:55:00|2647.2|2643.7|2646.8|2643.3|2647.6|2644.1|2646.1|2642.6|145
1620259200000|2021-05-06 00:00:00|2646.7|2643.2|2646.1|2642.6|2648.9|2645.4|2645.7|2642.2|240
1620259500000|2021-05-06 00:05:00|2646|2642.5|2644.3|2640.8|2646|2642.5|2643|2639.5|195
1620259800000|2021-05-06 00:10:00|2644.2|2640.7|2644.8|2641.3|2647.1|2643.6|2643.6|2640.1|320
1620260100000|2021-05-06 00:15:00|2644.9|2641.4|2641.9|2638.4|2645.6|2642.1|2641.8|2638.3|200
1620260400000|2021-05-06 00:20:00|2641.8|2638.3|2643.6|2640.1|2644.3|2640.8|2641.8|2638.3|189
1620260700000|2021-05-06 00:25:00|2643.5|2640|2644.4|2640.9|2645.2|2641.7|2643.1|2639.6|182
1620261000000|2021-05-06 00:30:00|2644.5|2641|2646|2642.5|2646.3|2642.8|2644.3|2640.8|206
1620261300000|2021-05-06 00:35:00|2646.1|2642.6|2645.7|2642.2|2647.1|2643.6|2644.4|2640.9|227
1620261600000|2021-05-06 00:40:00|2645.6|2642.1|2643|2639.5|2646|2642.5|2642.3|2638.8|226
1620261900000|2021-05-06 00:45:00|2642.9|2639.4|2642.3|2638.8|2644.6|2641.1|2641.2|2637.7|203
1620262200000|2021-05-06 00:50:00|2642.2|2638.7|2641|2637.5|2643.7|2640.2|2640.5|2637|261
1620262500000|2021-05-06 00:55:00|2641.1|2637.6|2635.2|2631.7|2641.2|2637.7|2633.7|2630.2|350
1620262800000|2021-05-06 01:00:00|2635.4|2631.9|2626.7|2623.2|2635.4|2631.9|2619.5|2616|919
1620263100000|2021-05-06 01:05:00|2626.8|2623.3|2632.8|2629.3|2635.5|2632|2626.8|2623.3|692
1620263400000|2021-05-06 01:10:00|2632.9|2629.4|2633.6|2630.1|2636.1|2632.6|2632.3|2628.8|503
1620263700000|2021-05-06 01:15:00|2633.7|2630.2|2640.6|2637.1|2640.9|2637.4|2633.7|2630.2|539
1620264000000|2021-05-06 01:20:00|2640.5|2637|2643.7|2640.2|2646.1|2642.6|2639.5|2636|634
1620264300000|2021-05-06 01:25:00|2643.6|2640.1|2642|2638.5|2645.3|2642.7|2638.5|2635|556
1620264600000|2021-05-06 01:30:00|2642.2|2638.7|2641.5|2638|2645.3|2641.8|2640.6|2637.1|542
1620264900000|2021-05-06 01:35:00|2641.4|2637.9|2642|2638.5|2644.3|2640.8|2641|2637.5|480
1620265200000|2021-05-06 01:40:00|2642.7|2639.2|2641.1|2637.6|2643.5|2640|2640.3|2636.8|420
1620265500000|2021-05-06 01:45:00|2641|2637.5|2641.5|2638|2643|2640.3|2639.7|2636.2|431
1620265800000|2021-05-06 01:50:00|2641.6|2638.1|2643.6|2640.1|2644|2640.5|2641.2|2637.7|276
1620266100000|2021-05-06 01:55:00|2643.2|2639.7|2643.1|2639.6|2643.8|2640.3|2640|2636.5|300
1620266400000|2021-05-06 02:00:00|2643.2|2639.7|2642|2638.5|2645|2641.5|2641.6|2638.1|286
1620266700000|2021-05-06 02:05:00|2641.9|2638.4|2640.5|2637|2643.3|2639.8|2639.8|2636.3|238
1620267000000|2021-05-06 02:10:00|2640.4|2636.9|2642.6|2639.1|2643.9|2640.4|2640.2|2636.7|290
1620267300000|2021-05-06 02:15:00|2642.7|2639.2|2640.4|2636.9|2642.8|2639.3|2640.2|2636.7|208
1620267600000|2021-05-06 02:20:00|2640.5|2637|2638.3|2634.8|2640.5|2637|2637.9|2634.4|205
1620267900000|2021-05-06 02:25:00|2638.4|2634.9|2639.8|2636.3|2639.9|2636.4|2638.1|2634.6|141
1620268200000|2021-05-06 02:30:00|2639.7|2636.2|2644.4|2640.9|2645|2641.5|2639.3|2635.8|350
1620268500000|2021-05-06 02:35:00|2644.8|2641.3|2647.2|2643.7|2648.4|2644.9|2643.5|2640|408
1620268800000|2021-05-06 02:40:00|2647.3|2643.8|2650.1|2646.6|2651.9|2648.4|2645|2641.5|486
1620269100000|2021-05-06 02:45:00|2649.9|2646.4|2646|2642.5|2651.4|2648.1|2644.4|2640.9|477
1620269400000|2021-05-06 02:50:00|2646.1|2642.6|2646.3|2642.8|2647.3|2643.8|2644.2|2640.7|396
1620269700000|2021-05-06 02:55:00|2646.1|2642.6|2652.5|2649|2652.5|2649|2645.5|2642|424
1620270000000|2021-05-06 03:00:00|2652.6|2649.1|2657.3|2653.8|2661.2|2657.7|2652.4|2648.9|546
1620270300000|2021-05-06 03:05:00|2657.4|2653.9|2657.4|2653.9|2660.3|2656.8|2654.5|2651.3|486
1620270600000|2021-05-06 03:10:00|2657.3|2653.8|2656.3|2652.8|2659.4|2655.9|2655.9|2652.4|432
1620270900000|2021-05-06 03:15:00|2656.1|2652.6|2656.7|2653.2|2657|2653.6|2654.7|2651.2|367
1620271200000|2021-05-06 03:20:00|2656.8|2653.3|2655.1|2651.6|2657.1|2653.6|2654.3|2650.8|347
1620271500000|2021-05-06 03:25:00|2655|2651.5|2655.3|2651.8|2658|2654.8|2653.9|2650.4|299
1620271800000|2021-05-06 03:30:00|2655.4|2651.9|2653.2|2649.7|2655.6|2652.4|2652.7|2649.2|206
1620272100000|2021-05-06 03:35:00|2653.1|2649.6|2652.3|2648.8|2653.6|2650.7|2651.6|2648.7|182
1620272400000|2021-05-06 03:40:00|2652.4|2648.9|2655.1|2651.6|2655.1|2652.1|2651.6|2648.7|166
1620272700000|2021-05-06 03:45:00|2654.8|2651.3|2652.1|2650.1|2655.9|2652.4|2651.7|2648.8|221
1620273000000|2021-05-06 03:50:00|2652.7|2649.2|2653.8|2650.3|2654.2|2651.6|2652.1|2649.1|186
1620273300000|2021-05-06 03:55:00|2653.9|2650.4|2653.9|2650.4|2654.4|2651.6|2652.9|2649.5|167
1620273600000|2021-05-06 04:00:00|2654|2650.5|2653.2|2649.7|2654.9|2652.1|2652.7|2649.5|143
1620273900000|2021-05-06 04:05:00|2653|2649.5|2650.8|2647.3|2653.3|2650|2650.3|2647|207
1620274200000|2021-05-06 04:10:00|2650.9|2647.4|2649.8|2646.3|2651|2647.9|2649|2645.5|187
1620274500000|2021-05-06 04:15:00|2649.9|2646.4|2650.2|2646.7|2650.7|2647.2|2648.9|2645.6|157
1620274800000|2021-05-06 04:20:00|2650.3|2646.8|2650.3|2646.8|2650.6|2647.5|2649.5|2646.1|157
1620275100000|2021-05-06 04:25:00|2650.2|2646.7|2650.7|2647.2|2651|2647.5|2650|2646.5|141
1620275400000|2021-05-06 04:30:00|2650.8|2647.3|2650.1|2648.1|2651.2|2648.9|2650|2646.5|134
1620275700000|2021-05-06 04:35:00|2651.1|2647.6|2649.7|2646.2|2651.2|2648.7|2649.4|2645.9|139
1620276000000|2021-05-06 04:40:00|2649.8|2646.3|2650.6|2647.1|2651.5|2648|2649.5|2646|102
1620276300000|2021-05-06 04:45:00|2650.7|2647.2|2649.7|2646.2|2650.9|2647.4|2649.6|2646.1|95
1620276600000|2021-05-06 04:50:00|2649.6|2646.1|2650.5|2647|2650.7|2647.2|2649.5|2646|97
1620276900000|2021-05-06 04:55:00|2650.8|2647.3|2650.7|2647.2|2650.9|2647.4|2650.1|2646.6|107
1620277200000|2021-05-06 05:00:00|2650.5|2647|2653.3|2649.8|2653.4|2649.9|2650.2|2647|152
1620277500000|2021-05-06 05:05:00|2653.2|2649.7|2653.5|2650|2653.7|2650.2|2652.7|2649.2|137
1620277800000|2021-05-06 05:10:00|2653.6|2650.1|2651|2649|2653.7|2650.2|2650.8|2648|139
1620278100000|2021-05-06 05:15:00|2650.9|2648.9|2655.5|2652|2655.8|2652.3|2650.7|2647.8|225
1620278400000|2021-05-06 05:20:00|2655.4|2651.9|2655.2|2651.7|2657|2653.5|2655.1|2651.6|181
1620278700000|2021-05-06 05:25:00|2655.1|2651.6|2658.4|2654.9|2659|2655.5|2655.1|2651.6|225
1620279000000|2021-05-06 05:30:00|2658.5|2655|2660.1|2656.6|2662.1|2659.2|2658.1|2654.6|503
1620279300000|2021-05-06 05:35:00|2660|2656.5|2664.3|2660.8|2665.8|2662.8|2658.1|2654.6|441
1620279600000|2021-05-06 05:40:00|2664.5|2661|2670.5|2667|2672.6|2669.1|2662.2|2659.2|615
1620279900000|2021-05-06 05:45:00|2670.2|2666.7|2673.7|2670.2|2675.5|2672|2669.5|2666|505
1620280200000|2021-05-06 05:50:00|2673.3|2669.8|2670.4|2666.9|2673.8|2670.3|2669.4|2665.9|352
1620280500000|2021-05-06 05:55:00|2670.3|2666.8|2670.2|2666.7|2673.1|2669.6|2669.5|2666|361
1620280800000|2021-05-06 06:00:00|2671|2667.5|2671.1|2667.6|2672.2|2668.7|2669.3|2665.8|429
1620281100000|2021-05-06 06:05:00|2671.4|2667.9|2669.5|2666|2672.1|2668.6|2668.7|2665.4|426
1620281400000|2021-05-06 06:10:00|2669.4|2665.9|2669.1|2665.6|2672.9|2669.4|2668.5|2665|439
1620281700000|2021-05-06 06:15:00|2669|2665.5|2665.2|2661.7|2670.8|2667.5|2664.9|2661.4|411
1620282000000|2021-05-06 06:20:00|2665.3|2661.8|2665.4|2661.9|2666.4|2662.9|2664.2|2660.7|376
1620282300000|2021-05-06 06:25:00|2665.5|2662|2669.2|2665.7|2670|2666.5|2665.4|2661.9|393
1620282600000|2021-05-06 06:30:00|2669.3|2665.8|2676.2|2672.7|2677|2673.5|2669.3|2665.8|504
1620282900000|2021-05-06 06:35:00|2677|2673.5|2679.3|2675.8|2681.3|2678|2676.6|2673.1|435
1620283200000|2021-05-06 06:40:00|2679.1|2675.6|2680|2676.5|2682.5|2679|2678.8|2675.6|412
1620283500000|2021-05-06 06:45:00|2679.9|2676.4|2680.6|2677.1|2681.9|2678.6|2679.2|2675.7|336
1620283800000|2021-05-06 06:50:00|2680.5|2677|2674.3|2670.8|2681.3|2678.5|2673.4|2670.5|389
1620284100000|2021-05-06 06:55:00|2674.2|2670.7|2676.9|2673.4|2677.3|2674.2|2673.4|2670.1|372
1620284400000|2021-05-06 07:00:00|2677|2673.5|2678.9|2675.4|2681|2677.5|2675.6|2672.1|419
1620284700000|2021-05-06 07:05:00|2679|2675.5|2677.8|2674.3|2680.5|2677|2677.4|2674|451
1620285000000|2021-05-06 07:10:00|2677.7|2674.2|2677.9|2674.4|2679|2675.5|2675.5|2672|365
1620285300000|2021-05-06 07:15:00|2677.7|2674.2|2672.9|2669.4|2677.8|2674.3|2670.5|2667.5|416
1620285600000|2021-05-06 07:20:00|2673.1|2669.6|2676.5|2674.5|2677.7|2674.5|2671.9|2669.1|327
1620285900000|2021-05-06 07:25:00|2676.4|2674.4|2677.1|2673.6|2678.8|2676|2676|2672.6|383
1620286200000|2021-05-06 07:30:00|2676.8|2673.3|2673.5|2670|2678.8|2676|2672.2|2668.7|354
1620286500000|2021-05-06 07:35:00|2673.2|2669.7|2676.7|2673.2|2678.2|2674.9|2672|2669.4|318
1620286800000|2021-05-06 07:40:00|2677.1|2673.6|2679.2|2675.7|2679.6|2676.1|2676|2672.5|366
1620287100000|2021-05-06 07:45:00|2679.5|2676|2676.9|2673.4|2679.9|2676.5|2675.7|2672.7|347
1620287400000|2021-05-06 07:50:00|2677|2673.5|2671.4|2667.9|2678.5|2675|2671.2|2667.7|414
1620287700000|2021-05-06 07:55:00|2671.2|2667.7|2673|2669.5|2674|2670.5|2670.5|2667|409
1620288000000|2021-05-06 08:00:00|2673.1|2669.6|2672.3|2668.8|2674.6|2671.1|2671.4|2667.9|373
1620288300000|2021-05-06 08:05:00|2671.4|2669.4|2671.5|2668|2672.7|2669.6|2670.4|2667|299
1620288600000|2021-05-06 08:10:00|2671.4|2667.9|2672.6|2669.1|2673|2669.5|2670.8|2667.3|333
1620288900000|2021-05-06 08:15:00|2672.5|2669|2673.3|2669.8|2673.8|2670.7|2670.7|2667.9|331
1620289200000|2021-05-06 08:20:00|2673.5|2670|2671.5|2668|2674.4|2670.9|2670.6|2667.6|307
1620289500000|2021-05-06 08:25:00|2671.4|2667.9|2674.1|2670.6|2674.5|2671|2671.4|2667.9|257
1620289800000|2021-05-06 08:30:00|2674.2|2670.7|2674.9|2671.4|2676|2672.9|2673.6|2670.3|300
1620290100000|2021-05-06 08:35:00|2675|2671.5|2677.5|2674|2678.3|2675.5|2673.4|2670.5|343
1620290400000|2021-05-06 08:40:00|2677.6|2674.1|2674|2670.5|2678.8|2676|2674|2670.5|348
1620290700000|2021-05-06 08:45:00|2673.7|2670.2|2673.2|2669.7|2675.1|2671.6|2671.7|2668.2|405
1620291000000|2021-05-06 08:50:00|2673.1|2669.6|2676.1|2672.6|2677|2673.5|2672|2669|394
1620291300000|2021-05-06 08:55:00|2676.2|2672.7|2675.2|2671.7|2677.8|2675|2674.8|2671.3|364
1620291600000|2021-05-06 09:00:00|2675|2671.5|2674.7|2671.2|2676.8|2673.5|2673|2669.5|430
1620291900000|2021-05-06 09:05:00|2674.5|2671|2670.8|2667.3|2674.5|2671|2670.6|2667.3|365
1620292200000|2021-05-06 09:10:00|2670.7|2667.2|2668.9|2665.4|2671.3|2668.2|2668.3|2664.8|337
1620292500000|2021-05-06 09:15:00|2668.8|2665.3|2665.1|2661.6|2668.9|2665.4|2664.7|2661.2|400
1620292800000|2021-05-06 09:20:00|2665|2661.5|2666.4|2662.9|2666.4|2662.9|2661.3|2657.8|369
1620293100000|2021-05-06 09:25:00|2666.1|2662.6|2669.2|2665.7|2669.2|2666.1|2665.3|2661.9|327
1620293400000|2021-05-06 09:30:00|2669.1|2665.6|2669.5|2666|2670|2667|2666.4|2663.7|344
1620293700000|2021-05-06 09:35:00|2669.4|2665.9|2670.7|2667.2|2670.7|2667.9|2667.8|2665.1|288
1620294000000|2021-05-06 09:40:00|2670.6|2667.1|2670.9|2667.4|2671.6|2668.5|2669.7|2666.2|327
1620294300000|2021-05-06 09:45:00|2670.7|2667.2|2676.9|2673.4|2677.3|2674.2|2670.4|2667.2|295
1620294600000|2021-05-06 09:50:00|2677|2673.5|2676.1|2674.1|2677.8|2675|2675.5|2672.5|259
1620294900000|2021-05-06 09:55:00|2676.2|2674.2|2678.6|2675.1|2678.9|2675.8|2675.9|2673.1|198
1620295200000|2021-05-06 10:00:00|2678.2|2674.7|2677.2|2675.2|2678.6|2675.5|2674.6|2671.6|278
1620295500000|2021-05-06 10:05:00|2677.9|2674.4|2675.3|2671.8|2678|2675.2|2674.1|2671|296
1620295800000|2021-05-06 10:10:00|2675.6|2672.1|2673.9|2670.4|2675.8|2672.6|2672.6|2669.7|260
1620296100000|2021-05-06 10:15:00|2673.8|2670.3|2672.7|2669.2|2674.4|2671.2|2671.1|2668.4|196
1620296400000|2021-05-06 10:20:00|2672.9|2669.4|2671.2|2667.7|2674.7|2671.9|2671|2667.7|351
1620296700000|2021-05-06 10:25:00|2671.5|2668|2672.1|2668.6|2673.2|2670.1|2669.8|2666.3|337
1620297000000|2021-05-06 10:30:00|2672.2|2668.7|2670.3|2668.3|2672.3|2668.8|2669.7|2666.2|281
1620297300000|2021-05-06 10:35:00|2671.1|2667.6|2673|2669.5|2674|2671.1|2670.9|2667.6|264
1620297600000|2021-05-06 10:40:00|2673.1|2669.6|2671.9|2668.4|2673.8|2671|2671.5|2668|237
1620297900000|2021-05-06 10:45:00|2672|2668.5|2668.9|2666.9|2672.2|2668.7|2668.9|2666.1|258
1620298200000|2021-05-06 10:50:00|2669.5|2666|2669.8|2666.3|2670.5|2667.4|2668.5|2665|216
1620298500000|2021-05-06 10:55:00|2670|2666.5|2671.2|2667.7|2671.6|2668.6|2669|2665.6|209
1620298800000|2021-05-06 11:00:00|2671.7|2668.2|2663|2661|2675.8|2672.5|2660.6|2657.7|616
1620299100000|2021-05-06 11:05:00|2662.9|2660.9|2665.2|2661.7|2669|2665.5|2662.5|2659.9|478
1620299400000|2021-05-06 11:10:00|2665.5|2662|2669.6|2666.1|2669.7|2666.8|2664.7|2661.2|407
1620299700000|2021-05-06 11:15:00|2669.7|2666.2|2672.2|2668.7|2673.5|2670.2|2669.4|2665.9|387
1620300000000|2021-05-06 11:20:00|2672.3|2668.8|2677.4|2673.9|2677.5|2674.5|2671.5|2668.6|380
1620300300000|2021-05-06 11:25:00|2677.5|2674|2677.4|2673.9|2678.3|2675.2|2675.7|2672.5|315
1620300600000|2021-05-06 11:30:00|2677.5|2674|2677.1|2673.6|2678.9|2676.2|2676.3|2673.5|277
1620300900000|2021-05-06 11:35:00|2677.4|2673.9|2679.7|2676.2|2679.7|2677.1|2676.2|2673.5|299
1620301200000|2021-05-06 11:40:00|2679.8|2676.3|2679.6|2677.6|2681|2678.3|2677.9|2675.2|371
1620301500000|2021-05-06 11:45:00|2679.7|2677.7|2680.7|2678.7|2681.3|2679.3|2678.6|2675.7|323
1620301800000|2021-05-06 11:50:00|2680.8|2678.8|2679.6|2676.1|2681|2678.9|2678.6|2675.8|217
1620302100000|2021-05-06 11:55:00|2679.5|2676|2682.8|2679.3|2684.5|2681|2679.5|2676|357
1620302400000|2021-05-06 12:00:00|2683.6|2680.1|2681.8|2678.3|2686.2|2682.7|2681|2677.5|497
1620302700000|2021-05-06 12:05:00|2681.6|2678.1|2684.3|2680.8|2685|2682.2|2680.5|2677|435
1620303000000|2021-05-06 12:10:00|2684.2|2680.7|2680.5|2677|2684.2|2680.7|2679.2|2675.7|365
1620303300000|2021-05-06 12:15:00|2680.8|2677.3|2681.9|2678.4|2684.9|2681.5|2679.3|2675.8|454
1620303600000|2021-05-06 12:20:00|2681.6|2678.1|2681.2|2677.7|2685.2|2682|2677.3|2674.5|599
1620303900000|2021-05-06 12:25:00|2680.4|2678.4|2682.4|2678.9|2683.1|2680.3|2678.8|2675.5|409
1620304200000|2021-05-06 12:30:00|2682.1|2678.6|2681.5|2678|2683.9|2681|2675|2673|750
1620304500000|2021-05-06 12:35:00|2681.2|2677.7|2680.7|2677.2|2682.8|2679.6|2675.9|2673.5|609
1620304800000|2021-05-06 12:40:00|2680.5|2677|2682|2678.5|2684.1|2681.5|2679.6|2676.1|532
1620305100000|2021-05-06 12:45:00|2682.3|2678.8|2681.7|2679.7|2684.2|2681.5|2677.9|2675|648
1620305400000|2021-05-06 12:50:00|2681.9|2679.9|2678.6|2675.1|2683.9|2681.3|2677.2|2675.1|456
1620305700000|2021-05-06 12:55:00|2677.8|2675.8|2680.1|2676.6|2682.7|2680.6|2677.1|2674.7|563
1620306000000|2021-05-06 13:00:00|2680.2|2676.7|2683.8|2680.3|2695.5|2692|2679.4|2676.7|845
1620306300000|2021-05-06 13:05:00|2683.9|2680.4|2680.6|2678.6|2686.9|2684.1|2678.2|2675.5|714
1620306600000|2021-05-06 13:10:00|2680.5|2678.5|2684.7|2681.2|2685|2681.8|2677.4|2673.9|662
1620306900000|2021-05-06 13:15:00|2684.9|2681.4|2682.4|2678.9|2685.1|2682.2|2680.2|2676.7|650
1620307200000|2021-05-06 13:20:00|2682.2|2678.7|2685.5|2683.5|2685.6|2683.6|2678.3|2675.5|630
1620307500000|2021-05-06 13:25:00|2685.6|2683.6|2686.5|2684.5|2687.3|2684.9|2683.3|2680.5|550
1620307800000|2021-05-06 13:30:00|2686.4|2684.4|2695.3|2691.8|2697.3|2693.8|2684.9|2682.9|766
1620308100000|2021-05-06 13:35:00|2695.4|2691.9|2714.4|2710.9|2718.4|2714.9|2695.3|2691.8|904
1620308400000|2021-05-06 13:40:00|2714.7|2711.2|2717.6|2714.1|2722.4|2719.1|2714.3|2710.8|827
1620308700000|2021-05-06 13:45:00|2717.5|2714|2723.1|2719.6|2723.6|2720.1|2713.5|2710.5|780
1620309000000|2021-05-06 13:50:00|2723.2|2719.7|2726.2|2722.7|2730.9|2727.4|2722.9|2719.4|803
1620309300000|2021-05-06 13:55:00|2726.1|2722.6|2732|2728.5|2734.6|2732.1|2725.2|2721.7|821
1620309600000|2021-05-06 14:00:00|2732.2|2728.7|2732.2|2728.7|2735.3|2731.8|2728.7|2725.5|712
1620309900000|2021-05-06 14:05:00|2732.1|2728.6|2721.9|2719.9|2732.5|2729.6|2720.4|2717.6|669
1620310200000|2021-05-06 14:10:00|2722|2720|2725.3|2721.8|2731.8|2728.3|2721.9|2719.9|715
1620310500000|2021-05-06 14:15:00|2725.1|2721.6|2724.3|2722.3|2730.3|2728|2722|2719.9|1045
1620310800000|2021-05-06 14:20:00|2724.2|2722.2|2725.4|2723.4|2728.1|2725.7|2722.5|2720.5|887
1620311100000|2021-05-06 14:25:00|2725.5|2723.5|2725.3|2721.8|2727.5|2724.9|2721.2|2718.5|727
1620311400000|2021-05-06 14:30:00|2724.4|2722.4|2728.4|2724.9|2729.8|2727|2724|2721.3|569
1620311700000|2021-05-06 14:35:00|2728.3|2724.8|2730.7|2728.7|2731.6|2729.6|2727.9|2724.8|598
1620312000000|2021-05-06 14:40:00|2730.6|2728.6|2731.9|2728.4|2732.8|2730|2730.3|2727.2|528
1620312300000|2021-05-06 14:45:00|2732|2728.5|2732.7|2730.7|2733.4|2730.7|2730.3|2726.8|403
1620312600000|2021-05-06 14:50:00|2733.8|2730.3|2739.5|2736|2740.8|2737.6|2733|2730|611
1620312900000|2021-05-06 14:55:00|2739.4|2735.9|2737.6|2735.6|2741.1|2738.2|2733.6|2730.9|601
1620313200000|2021-05-06 15:00:00|2737.9|2735.9|2736.4|2734.4|2741.9|2739.9|2735.5|2732.7|769
1620313500000|2021-05-06 15:05:00|2736.2|2734.2|2737.4|2735.4|2739.8|2737.7|2733.5|2730.7|797
1620313800000|2021-05-06 15:10:00|2737.5|2735.5|2738.1|2736.1|2739.6|2737|2736.3|2733.6|656
1620314100000|2021-05-06 15:15:00|2738|2736|2738.8|2736.8|2740|2737.5|2737.4|2735.3|619
1620314400000|2021-05-06 15:20:00|2738.6|2736.6|2742.6|2740.6|2745.1|2742.5|2737.6|2734.7|777
1620314700000|2021-05-06 15:25:00|2742.7|2740.7|2745.8|2743.8|2747.8|2744.8|2742.5|2739.6|758
1620315000000|2021-05-06 15:30:00|2745.5|2743.5|2744.7|2742.7|2747.1|2744.3|2743.7|2740.9|728
1620315300000|2021-05-06 15:35:00|2744.8|2742.8|2741.2|2739.2|2745.9|2743.7|2741|2739|652
1620315600000|2021-05-06 15:40:00|2741.1|2739.1|2739|2737|2744.2|2742|2737.6|2735.6|625
1620315900000|2021-05-06 15:45:00|2738.9|2736.9|2735.5|2733.5|2739.5|2737.5|2733.6|2731.6|619
1620316200000|2021-05-06 15:50:00|2735.6|2733.6|2736.6|2733.1|2737.8|2735.2|2733.8|2731.4|660
1620316500000|2021-05-06 15:55:00|2736.7|2733.2|2739.9|2736.4|2740.6|2738.3|2735.5|2733.1|511
1620316800000|2021-05-06 16:00:00|2739.1|2737.1|2736.5|2734.5|2740.5|2737.8|2735.3|2733.3|454
1620317100000|2021-05-06 16:05:00|2736.6|2734.6|2740.4|2738.4|2740.9|2738.6|2736.5|2734.5|499
1620317400000|2021-05-06 16:10:00|2740.1|2738.1|2740.6|2738.6|2742.1|2739.3|2738|2735.8|533
1620317700000|2021-05-06 16:15:00|2740.7|2738.7|2740.2|2738.2|2742.7|2740|2740.1|2737.5|436
1620318000000|2021-05-06 16:20:00|2740.1|2738.1|2740|2738|2741.9|2739.5|2739.8|2737.3|408
1620318300000|2021-05-06 16:25:00|2740.5|2737|2739.1|2737.1|2742.1|2739.3|2738.9|2736|405
1620318600000|2021-05-06 16:30:00|2739|2737|2739.2|2737.2|2741.7|2739.1|2739|2736.6|355
1620318900000|2021-05-06 16:35:00|2739.1|2737.1|2735.8|2732.3|2739.6|2737.6|2734.5|2731.7|412
1620319200000|2021-05-06 16:40:00|2735.7|2732.2|2738.5|2736.5|2739.4|2736.6|2734.5|2731.9|341
1620319500000|2021-05-06 16:45:00|2738.4|2736.4|2736.4|2734.4|2739.6|2736.7|2734.9|2732.3|352
1620319800000|2021-05-06 16:50:00|2736.6|2734.6|2739.4|2737.4|2740.3|2737.6|2736.3|2733.5|424
1620320100000|2021-05-06 16:55:00|2739.3|2737.3|2742.9|2740.9|2743.4|2741.4|2738.8|2736.2|472
1620320400000|2021-05-06 17:00:00|2743|2741|2743.9|2741.9|2744.5|2742.5|2741.8|2739.8|330
1620320700000|2021-05-06 17:05:00|2743.8|2741.8|2743.4|2741.4|2744.3|2742.3|2742.7|2740.7|321
1620321000000|2021-05-06 17:10:00|2743.3|2741.3|2740.4|2738.4|2744.3|2742.2|2740.4|2738.3|435
1620321300000|2021-05-06 17:15:00|2740.5|2738.5|2737.5|2735.5|2741.2|2738.7|2736.9|2734.4|471
1620321600000|2021-05-06 17:20:00|2737.4|2735.4|2736.1|2734.1|2739.5|2736.9|2735.7|2733.1|663
1620321900000|2021-05-06 17:25:00|2735.9|2733.9|2737.4|2733.9|2739.4|2736.8|2735.3|2732.4|522
1620322200000|2021-05-06 17:30:00|2737.3|2733.8|2736.9|2733.4|2738.7|2736|2735.8|2733.1|417
1620322500000|2021-05-06 17:35:00|2737|2733.5|2736.8|2734.8|2738.2|2735.6|2735.3|2732.5|312
1620322800000|2021-05-06 17:40:00|2737|2735|2736.9|2734.9|2738.2|2735.6|2735.3|2732.5|348
1620323100000|2021-05-06 17:45:00|2736.8|2734.8|2737.8|2735.8|2739.1|2736.8|2736.5|2733.9|393
1620323400000|2021-05-06 17:50:00|2737.6|2735.6|2736|2734|2738.7|2736|2735.3|2733.2|413
1620323700000|2021-05-06 17:55:00|2735.9|2733.9|2736.4|2734.4|2737.6|2735.2|2735.8|2733.4|370
1620324000000|2021-05-06 18:00:00|2736.5|2734.5|2737.3|2735.3|2737.5|2735.5|2735.7|2733.2|245
1620324300000|2021-05-06 18:05:00|2737.1|2735.1|2737.2|2735.2|2739.2|2736.5|2736.7|2733.9|287
1620324600000|2021-05-06 18:10:00|2737.1|2735.1|2733.7|2730.2|2738.4|2736.4|2730.9|2727.4|611
1620324900000|2021-05-06 18:15:00|2733.9|2730.4|2733.7|2730.2|2735.3|2732.5|2731.1|2728.1|591
1620325200000|2021-05-06 18:20:00|2733.8|2730.3|2731.8|2729.8|2733.9|2730.9|2729.3|2727.3|516
1620325500000|2021-05-06 18:25:00|2731.9|2729.9|2734.8|2731.3|2735.6|2733|2731.4|2729.1|582
1620325800000|2021-05-06 18:30:00|2734.6|2731.1|2734.9|2732.9|2736.2|2733.4|2733.7|2730.9|412
1620326100000|2021-05-06 18:35:00|2735.1|2733.1|2735.5|2733.5|2736.3|2733.6|2734.6|2731.9|339
1620326400000|2021-05-06 18:40:00|2735.4|2733.4|2736.7|2733.2|2738.6|2735.9|2734.9|2731.8|337
1620326700000|2021-05-06 18:45:00|2736.3|2732.8|2736.9|2733.4|2737.4|2734.8|2735.9|2732.6|305
1620327000000|2021-05-06 18:50:00|2737|2733.5|2737|2735|2737.3|2735.1|2735.3|2732.8|274
1620327300000|2021-05-06 18:55:00|2736.9|2734.9|2734|2730.5|2737.1|2735.1|2731.6|2728.4|403
1620327600000|2021-05-06 19:00:00|2733.5|2731.5|2732.2|2728.7|2736.6|2734.4|2731.5|2728.4|559
1620327900000|2021-05-06 19:05:00|2732.1|2728.6|2731|2729|2733.4|2731.1|2730.7|2727.6|369
1620328200000|2021-05-06 19:10:00|2731.1|2729.1|2734|2730.5|2735.3|2731.8|2730.8|2728.5|297
1620328500000|2021-05-06 19:15:00|2734.1|2730.6|2733.7|2730.2|2735.2|2731.7|2733.6|2730.1|291
1620328800000|2021-05-06 19:20:00|2733.8|2730.3|2733.2|2729.7|2734|2731.2|2731.3|2727.8|324
1620329100000|2021-05-06 19:25:00|2733.3|2729.8|2733.1|2729.6|2734.4|2730.9|2731.1|2727.6|395
1620329400000|2021-05-06 19:30:00|2733.2|2729.7|2733.1|2729.6|2733.5|2730.7|2731.7|2729|250
1620329700000|2021-05-06 19:35:00|2733.2|2729.7|2733.3|2729.8|2734|2731.2|2732.4|2729.6|189
1620330000000|2021-05-06 19:40:00|2733.4|2729.9|2734.1|2730.6|2734.7|2731.4|2732.6|2729.8|198
1620330300000|2021-05-06 19:45:00|2734|2730.5|2733|2729.5|2734.2|2730.9|2731.4|2727.9|191
1620330600000|2021-05-06 19:50:00|2733.4|2729.9|2733.5|2730|2734.5|2731.7|2731.7|2728.2|345
1620330900000|2021-05-06 19:55:00|2733.6|2730.1|2735.2|2731.7|2735.9|2733.2|2733.1|2729.9|329
1620331200000|2021-05-06 20:00:00|2735.1|2731.6|2733.3|2729.8|2735.4|2731.9|2732.7|2729.2|313
1620331500000|2021-05-06 20:05:00|2733.5|2730|2734.1|2730.6|2734.8|2731.3|2732.7|2729.4|201
1620331800000|2021-05-06 20:10:00|2734.2|2730.7|2735.3|2731.8|2736.3|2733.4|2733.7|2730.7|166
1620332100000|2021-05-06 20:15:00|2735.7|2732.2|2734|2730.5|2735.7|2732.2|2733.2|2729.8|135
1620332400000|2021-05-06 20:20:00|2734.2|2730.7|2735.1|2731.6|2736.3|2733.4|2733.9|2730.4|143
1620332700000|2021-05-06 20:25:00|2734.9|2731.4|2735.7|2732.2|2736.3|2733.5|2734.2|2730.9|170
1620333000000|2021-05-06 20:30:00|2735|2733|2734.8|2731.3|2736.6|2733.6|2734.3|2730.8|239
1620333300000|2021-05-06 20:35:00|2734.9|2731.4|2733.8|2730.3|2736.2|2733|2733.5|2730.2|181
1620333600000|2021-05-06 20:40:00|2733.9|2730.4|2734.1|2730.6|2734.5|2731|2732.7|2729.2|138
1620333900000|2021-05-06 20:45:00|2733.6|2730.1|2732.8|2729.3|2735.4|2731.9|2732.5|2729|144
1620334200000|2021-05-06 20:50:00|2732.5|2729|2732.9|2729.4|2734.4|2730.9|2731.6|2728.1|172
1620334500000|2021-05-06 20:55:00|2733|2729.5|2731.3|2727.8|2734.8|2729.9|2731.1|2727.1|176
1620338400000|2021-05-06 22:00:00|2728.2|2724.7|2730.2|2726.7|2734.4|2727.7|2726.9|2723|223
1620338700000|2021-05-06 22:05:00|2730.3|2726.8|2729.7|2726.2|2732.6|2727.4|2728.3|2724.8|234
1620339000000|2021-05-06 22:10:00|2730|2726.5|2729.3|2725.8|2732.2|2726.9|2728.3|2724.5|191
1620339300000|2021-05-06 22:15:00|2729.2|2725.7|2729.4|2725.9|2732.7|2727.3|2728.5|2724.4|184
1620339600000|2021-05-06 22:20:00|2729.8|2726.3|2729.1|2724.1|2731.7|2726.8|2728.3|2724.1|117
1620339900000|2021-05-06 22:25:00|2728.6|2725.1|2729.2|2725.7|2731|2726.7|2728.5|2725|93
1620340200000|2021-05-06 22:30:00|2729|2725.5|2729.1|2725.6|2729.9|2726.4|2728.1|2724.6|133
1620340500000|2021-05-06 22:35:00|2729.4|2725.9|2727.6|2724.1|2729.7|2726.2|2727.3|2723.8|93
1620340800000|2021-05-06 22:40:00|2727.7|2724.2|2728.9|2725.4|2729.6|2726.1|2727.5|2724|92
1620341100000|2021-05-06 22:45:00|2728.8|2725.3|2728.7|2725.2|2729.3|2725.8|2727.6|2724.1|109
1620341400000|2021-05-06 22:50:00|2728.6|2725.1|2728.3|2724.8|2728.6|2725.1|2727.6|2724.1|85
1620341700000|2021-05-06 22:55:00|2728.5|2725|2725.9|2722.4|2728.5|2725|2725.5|2722|125
1620342000000|2021-05-06 23:00:00|2726|2722.5|2731.2|2727.7|2731.2|2727.9|2725.9|2722.4|163
1620342300000|2021-05-06 23:05:00|2731.3|2727.8|2728.6|2725.1|2731.3|2727.8|2728.2|2724.7|146
1620342600000|2021-05-06 23:10:00|2728.8|2725.3|2730.6|2727.1|2730.7|2727.2|2728.4|2724.9|79
1620342900000|2021-05-06 23:15:00|2730.5|2727|2729.5|2726|2730.7|2727.2|2729.5|2726|109
1620343200000|2021-05-06 23:20:00|2729.6|2726.1|2728.6|2725.1|2729.6|2726.1|2728|2724.5|96
1620343500000|2021-05-06 23:25:00|2728.4|2724.9|2731.3|2727.8|2731.3|2727.8|2728.3|2724.8|117
1620343800000|2021-05-06 23:30:00|2731.2|2727.7|2731.9|2728.4|2733.4|2730.5|2731.1|2727.6|153
1620344100000|2021-05-06 23:35:00|2732.3|2728.8|2731.3|2727.8|2732.3|2728.8|2730.8|2727.3|99
1620344400000|2021-05-06 23:40:00|2731.1|2727.6|2731.4|2727.9|2731.7|2728.3|2730.2|2726.7|131
1620344700000|2021-05-06 23:45:00|2731.8|2728.3|2735.5|2732|2736|2732.5|2731.2|2727.7|179
1620345000000|2021-05-06 23:50:00|2735.6|2732.1|2731.1|2727.6|2735.7|2732.3|2730.8|2727.3|185
1620345300000|2021-05-06 23:55:00|2731|2727.5|2730.6|2727.1|2732|2728.5|2730.6|2727.1|112
1620345600000|2021-05-07 00:00:00|2730.5|2727|2728.6|2725.1|2731.4|2727.9|2727.9|2724.4|376
1620345900000|2021-05-07 00:05:00|2728.5|2725|2728|2724.5|2728.8|2725.3|2726.2|2722.7|269
1620346200000|2021-05-07 00:10:00|2727.9|2724.4|2727.3|2723.8|2728.2|2724.7|2725.1|2722.2|187
1620346500000|2021-05-07 00:15:00|2727.6|2724.1|2727.9|2724.4|2728.5|2725|2726.1|2723.2|164
1620346800000|2021-05-07 00:20:00|2728|2724.5|2730.5|2727|2730.6|2727.9|2727.7|2724.2|187
1620347100000|2021-05-07 00:25:00|2730.3|2726.8|2729.2|2725.7|2730.7|2727.7|2728.4|2725.1|137
1620347400000|2021-05-07 00:30:00|2729.3|2725.8|2731.1|2727.6|2731.5|2728|2729.3|2725.8|126
1620347700000|2021-05-07 00:35:00|2731.2|2727.7|2730.5|2727|2731.3|2727.8|2730.4|2726.9|135
1620348000000|2021-05-07 00:40:00|2730.3|2726.8|2726.9|2724.9|2730.3|2727|2726.9|2724.4|174
1620348300000|2021-05-07 00:45:00|2727.2|2725.2|2725.1|2721.6|2728.4|2725.2|2724.7|2721.2|194
1620348600000|2021-05-07 00:50:00|2725.3|2721.8|2725.6|2722.1|2726|2722.5|2724.5|2721|150
1620348900000|2021-05-07 00:55:00|2725.5|2722|2727.2|2723.7|2728.3|2724.8|2724.5|2721|214
1620349200000|2021-05-07 01:00:00|2727.1|2725.1|2729.2|2725.7|2739.1|2735.6|2726.8|2723.3|1003
1620349500000|2021-05-07 01:05:00|2729.3|2725.8|2729.1|2725.6|2730.6|2727.1|2726.2|2722.7|505
1620349800000|2021-05-07 01:10:00|2729|2725.5|2735.5|2732|2735.9|2732.4|2728.8|2725.3|533
1620350100000|2021-05-07 01:15:00|2735.9|2732.4|2738.7|2735.2|2740.1|2736.6|2735|2731.5|595
1620350400000|2021-05-07 01:20:00|2738.8|2735.3|2738.1|2734.6|2741.6|2738.1|2737.1|2733.9|509
1620350700000|2021-05-07 01:25:00|2738|2734.5|2735.8|2732.3|2739.6|2736.8|2734.8|2732.1|368
1620351000000|2021-05-07 01:30:00|2736|2732.5|2735|2731.5|2736|2732.9|2732.3|2729.5|469
1620351300000|2021-05-07 01:35:00|2735.1|2731.6|2733.7|2730.2|2735.5|2732.5|2732.1|2728.8|528
1620351600000|2021-05-07 01:40:00|2734|2730.5|2736|2732.5|2738.2|2734.8|2732.8|2729.3|411
1620351900000|2021-05-07 01:45:00|2735.9|2732.4|2735.4|2731.9|2738.1|2735.3|2733.6|2730.8|536
1620352200000|2021-05-07 01:50:00|2735.5|2732|2734.1|2730.6|2736.5|2733|2733.1|2730.3|360
1620352500000|2021-05-07 01:55:00|2734.2|2730.7|2736.6|2733.1|2737.2|2733.7|2734.1|2730.6|318
1620352800000|2021-05-07 02:00:00|2736.1|2732.6|2734.6|2731.1|2737.8|2734.7|2734.1|2730.9|386
1620353100000|2021-05-07 02:05:00|2734.5|2731|2734.5|2731|2734.5|2731.3|2731.6|2728.3|372
1620353400000|2021-05-07 02:10:00|2734.4|2730.9|2736.1|2732.6|2736.5|2733|2733.1|2729.9|363
1620353700000|2021-05-07 02:15:00|2735.9|2732.4|2738.8|2735.3|2738.8|2735.3|2735.4|2731.9|256
1620354000000|2021-05-07 02:20:00|2738.7|2735.2|2737.6|2734.1|2740.5|2737|2737.5|2734|258
1620354300000|2021-05-07 02:25:00|2737.7|2734.2|2740.1|2736.6|2741.7|2738.2|2737.4|2733.9|280
1620354600000|2021-05-07 02:30:00|2740|2736.5|2738.6|2735.1|2740.8|2737.3|2736.6|2733.1|388
1620354900000|2021-05-07 02:35:00|2738.7|2735.2|2738.8|2735.3|2739.3|2736|2736.8|2733.3|260
1620355200000|2021-05-07 02:40:00|2738.9|2735.4|2742|2738.5|2742.8|2739.3|2738.1|2735.2|351
1620355500000|2021-05-07 02:45:00|2742.1|2738.6|2741.8|2738.3|2743.8|2740.3|2740.8|2737.3|322
1620355800000|2021-05-07 02:50:00|2741.9|2738.4|2751.2|2747.7|2753.5|2750.5|2740.2|2736.8|676
1620356100000|2021-05-07 02:55:00|2751.1|2747.6|2752.9|2749.4|2753.8|2751.2|2749.7|2746.2|633
1620356400000|2021-05-07 03:00:00|2753|2749.5|2754.4|2752.4|2757|2754.4|2751.8|2748.9|623
1620356700000|2021-05-07 03:05:00|2754.5|2752.5|2753.5|2750|2755.6|2752.7|2750.5|2747|617
1620357000000|2021-05-07 03:10:00|2753.6|2750.1|2750.3|2746.8|2754.2|2750.7|2749.6|2746.4|631
1620357300000|2021-05-07 03:15:00|2750.1|2746.6|2748.5|2745|2750.2|2746.9|2745.6|2742.1|742
1620357600000|2021-05-07 03:20:00|2748.4|2744.9|2750.6|2747.1|2751.3|2747.8|2746.2|2742.7|382
1620357900000|2021-05-07 03:25:00|2750.8|2747.3|2750.7|2747.2|2751.2|2747.7|2748.1|2744.6|429
1620358200000|2021-05-07 03:30:00|2750.5|2747|2748.2|2744.7|2750.8|2747.3|2748.1|2744.6|268
1620358500000|2021-05-07 03:35:00|2748.3|2744.8|2747.7|2744.2|2748.6|2745.1|2746.4|2742.9|307
1620358800000|2021-05-07 03:40:00|2747.4|2743.9|2747.2|2743.7|2748.6|2745.1|2746.9|2743.4|216
1620359100000|2021-05-07 03:45:00|2747.1|2743.6|2748|2744.5|2748.2|2744.7|2746.3|2742.8|239
1620359400000|2021-05-07 03:50:00|2747.9|2744.4|2746.6|2743.1|2748.6|2745.1|2746.2|2742.7|182
1620359700000|2021-05-07 03:55:00|2746.4|2742.9|2747.2|2743.7|2747.5|2744|2745.8|2742.3|171
1620360000000|2021-05-07 04:00:00|2747.1|2743.6|2746.5|2743|2747.1|2743.6|2744|2740.5|256
1620360300000|2021-05-07 04:05:00|2746.4|2742.9|2745.9|2742.4|2747.1|2743.6|2745.6|2742.1|183
1620360600000|2021-05-07 04:10:00|2745.8|2742.3|2746.8|2743.3|2747.1|2743.6|2745.5|2742|155
1620360900000|2021-05-07 04:15:00|2746.9|2743.4|2745.8|2742.3|2747.4|2744.1|2745.8|2742.3|121
1620361200000|2021-05-07 04:20:00|2745.9|2742.4|2745.5|2742|2746.2|2742.7|2745.2|2741.7|147
1620361500000|2021-05-07 04:25:00|2745.4|2741.9|2745.8|2742.3|2746.5|2743|2745.1|2741.6|169
1620361800000|2021-05-07 04:30:00|2745.9|2742.4|2745.3|2741.8|2747.7|2744.2|2745.1|2741.6|123
1620362100000|2021-05-07 04:35:00|2745.2|2741.7|2744.9|2741.4|2745.9|2742.4|2744.4|2740.9|96
1620362400000|2021-05-07 04:40:00|2744.8|2741.3|2745.1|2741.6|2745.3|2741.8|2744.1|2740.6|156
1620362700000|2021-05-07 04:45:00|2745|2741.5|2743.3|2739.8|2745.1|2741.6|2741.7|2738.6|186
1620363000000|2021-05-07 04:50:00|2743.5|2740|2743.2|2739.7|2743.5|2740.4|2742.2|2738.9|120
1620363300000|2021-05-07 04:55:00|2743.6|2740.1|2743.8|2740.3|2744.4|2740.9|2741.6|2738.5|225
1620363600000|2021-05-07 05:00:00|2743.5|2740|2744.1|2740.6|2744.7|2741.2|2742.9|2739.4|119
1620363900000|2021-05-07 05:05:00|2744.2|2740.7|2744.9|2741.4|2745|2741.5|2742.7|2739.2|116
1620364200000|2021-05-07 05:10:00|2745|2741.5|2746.9|2743.4|2747.5|2744.8|2744.8|2741.3|101
1620364500000|2021-05-07 05:15:00|2746.8|2743.3|2752.5|2749|2752.6|2749.1|2746.6|2743.1|143
1620364800000|2021-05-07 05:20:00|2752.3|2748.8|2751.5|2748|2752.5|2749|2750.8|2747.3|118
1620365100000|2021-05-07 05:25:00|2751.3|2747.8|2752.8|2749.3|2752.9|2749.4|2750.2|2746.7|119
1620365400000|2021-05-07 05:30:00|2752.7|2749.2|2734.9|2731.4|2754.7|2751.2|2734.4|2730.9|835
1620365700000|2021-05-07 05:35:00|2735.2|2731.7|2732.6|2729.1|2737|2733.5|2730.9|2727.4|719
1620366000000|2021-05-07 05:40:00|2732.9|2729.4|2727.4|2723.9|2734.2|2730.7|2726.8|2723.3|519
1620366300000|2021-05-07 05:45:00|2727.5|2724|2731.3|2727.8|2732.6|2729.1|2725.4|2721.9|490
1620366600000|2021-05-07 05:50:00|2731.5|2728|2728.8|2725.3|2732.7|2729.2|2727.4|2723.9|607
1620366900000|2021-05-07 05:55:00|2728.9|2725.4|2732.1|2728.6|2733.8|2730.3|2728.9|2725.4|448
1620367200000|2021-05-07 06:00:00|2732.2|2728.7|2732.4|2728.9|2732.8|2730.1|2730.2|2727.6|523
1620367500000|2021-05-07 06:05:00|2732.5|2729|2736.5|2733|2737.1|2733.6|2731.9|2728.4|461
1620367800000|2021-05-07 06:10:00|2736.6|2733.1|2731|2727.5|2736.8|2733.3|2729.3|2725.8|460
1620368100000|2021-05-07 06:15:00|2730.9|2727.4|2727.2|2723.7|2730.9|2727.4|2725.9|2722.6|490
1620368400000|2021-05-07 06:20:00|2727.3|2723.8|2732.3|2728.8|2732.5|2729.5|2726.1|2723.4|571
1620368700000|2021-05-07 06:25:00|2732.6|2729.1|2727.7|2724.2|2732.6|2729.1|2727.7|2724.2|492
1620369000000|2021-05-07 06:30:00|2727.9|2724.4|2731.9|2728.4|2732.8|2729.3|2727.7|2724.2|467
1620369300000|2021-05-07 06:35:00|2732|2728.5|2732.3|2728.8|2732.8|2729.7|2728.5|2725.3|488
1620369600000|2021-05-07 06:40:00|2732.4|2728.9|2732.3|2728.8|2732.8|2729.9|2729.6|2726.6|301
1620369900000|2021-05-07 06:45:00|2732.6|2729.1|2729.1|2727.1|2732.6|2729.1|2728|2725.3|325
1620370200000|2021-05-07 06:50:00|2729.8|2726.3|2728.2|2724.7|2730.4|2727.7|2726.7|2723.2|376
1620370500000|2021-05-07 06:55:00|2728.1|2724.6|2728.3|2724.8|2730|2727.1|2727.5|2724|411
1620370800000|2021-05-07 07:00:00|2728.2|2724.7|2730.6|2727.1|2730.9|2728|2726.5|2723.6|401
1620371100000|2021-05-07 07:05:00|2730.4|2726.9|2730.5|2728.5|2731.7|2728.9|2728.5|2725.7|334
1620371400000|2021-05-07 07:10:00|2730.4|2728.4|2734.2|2730.7|2735.6|2732.6|2730.4|2727.9|761
1620371700000|2021-05-07 07:15:00|2734.1|2730.6|2738.5|2736.5|2740|2736.9|2732.7|2729.6|790
1620372000000|2021-05-07 07:20:00|2738.4|2736.4|2735.3|2731.8|2739.4|2736.5|2734.7|2731.7|654
1620372300000|2021-05-07 07:25:00|2735.2|2731.7|2731.9|2729.9|2735.5|2732.4|2731.4|2728.8|552
1620372600000|2021-05-07 07:30:00|2731.8|2729.8|2732.4|2728.9|2732.9|2730.2|2729.5|2726.9|508
1620372900000|2021-05-07 07:35:00|2732.3|2728.8|2734.7|2731.2|2734.7|2731.2|2728.9|2725.4|384
1620373200000|2021-05-07 07:40:00|2734.6|2731.1|2734|2730.5|2735|2731.8|2732.1|2728.6|368
1620373500000|2021-05-07 07:45:00|2734.1|2730.6|2732.1|2728.6|2734.9|2732.1|2731|2728.1|337
1620373800000|2021-05-07 07:50:00|2732.2|2728.7|2733.3|2729.8|2734.1|2730.8|2730.7|2727.6|417
1620374100000|2021-05-07 07:55:00|2733.1|2729.6|2731.1|2729.1|2733.9|2730.4|2729.6|2726.9|306
1620374400000|2021-05-07 08:00:00|2731.2|2729.2|2734.8|2731.3|2734.9|2731.8|2729.6|2727.3|337
1620374700000|2021-05-07 08:05:00|2734.7|2731.2|2737.8|2734.3|2737.9|2734.4|2733|2730.2|311
1620375000000|2021-05-07 08:10:00|2737.7|2734.2|2733.8|2730.3|2737.7|2734.2|2732.6|2729.9|278
1620375300000|2021-05-07 08:15:00|2733.6|2730.1|2732.8|2729.3|2735.7|2732.6|2731.4|2728.4|337
1620375600000|2021-05-07 08:20:00|2733.1|2729.6|2733.6|2731.6|2734.5|2731.6|2731.6|2728.2|345
1620375900000|2021-05-07 08:25:00|2733.5|2731.5|2738.6|2735.1|2738.6|2735.1|2733.4|2729.9|308
1620376200000|2021-05-07 08:30:00|2738.2|2734.7|2739.3|2735.8|2741.4|2738.1|2737.7|2734.2|420
1620376500000|2021-05-07 08:35:00|2739.1|2735.6|2741.2|2737.7|2741.3|2738.6|2737.5|2734.1|374
1620376800000|2021-05-07 08:40:00|2741.3|2737.8|2740.2|2736.7|2741.3|2738.5|2738.5|2735.4|335
1620377100000|2021-05-07 08:45:00|2740.1|2736.6|2739.5|2736|2741.5|2738.6|2737.2|2734.7|514
1620377400000|2021-05-07 08:50:00|2739.7|2736.2|2735.8|2732.3|2740.2|2737|2735.1|2732.2|479
1620377700000|2021-05-07 08:55:00|2736|2732.5|2734.5|2732.5|2736.2|2733.6|2733.1|2729.8|426
1620378000000|2021-05-07 09:00:00|2734.9|2731.4|2731.2|2727.7|2735.2|2732|2730.3|2727.5|421
1620378300000|2021-05-07 09:05:00|2731.1|2727.6|2732.8|2729.3|2733.1|2730.2|2730.5|2727.6|320
1620378600000|2021-05-07 09:10:00|2732.7|2729.2|2734.1|2730.6|2734.5|2731|2731.5|2728.6|285
1620378900000|2021-05-07 09:15:00|2734|2730.5|2736.3|2732.8|2736.4|2733.7|2733.5|2730.5|277
1620379200000|2021-05-07 09:20:00|2736.4|2732.9|2734.5|2731|2736.8|2733.8|2734|2730.5|336
1620379500000|2021-05-07 09:25:00|2734.4|2730.9|2734.3|2730.8|2735|2731.7|2731.5|2728.5|325
1620379800000|2021-05-07 09:30:00|2733.9|2730.4|2734.6|2731.1|2735.1|2731.7|2733.2|2729.9|279
1620380100000|2021-05-07 09:35:00|2734.8|2731.3|2733.3|2729.8|2734.9|2731.4|2731.6|2728.7|299
1620380400000|2021-05-07 09:40:00|2733.2|2729.7|2733.4|2729.9|2734.2|2731.2|2732.2|2729.5|249
1620380700000|2021-05-07 09:45:00|2733.2|2729.7|2731.4|2729.4|2733.5|2730.6|2730.9|2728.2|181
1620381000000|2021-05-07 09:50:00|2731.3|2729.3|2732.3|2730.3|2733.1|2730.3|2731|2728.3|227
1620381300000|2021-05-07 09:55:00|2732.2|2730.2|2731|2727.5|2733|2730.2|2729.7|2726.6|231
1620381600000|2021-05-07 10:00:00|2730|2728|2731.3|2729.3|2732.2|2729.9|2729.8|2727.3|253
1620381900000|2021-05-07 10:05:00|2731.2|2729.2|2731.9|2729.9|2732.6|2730.2|2730.2|2727.4|210
1620382200000|2021-05-07 10:10:00|2732|2730|2734.2|2732.2|2734.6|2732.2|2732|2730|188
1620382500000|2021-05-07 10:15:00|2733.9|2731.9|2735.2|2733.2|2735.5|2733.2|2733|2730.4|176
1620382800000|2021-05-07 10:20:00|2735.3|2733.3|2734.1|2732.1|2736.6|2733.8|2733.9|2731.2|214
1620383100000|2021-05-07 10:25:00|2734.2|2732.2|2735|2733|2735.6|2733.1|2733.4|2730.7|189
1620383400000|2021-05-07 10:30:00|2734.9|2732.9|2736.3|2734.3|2737.1|2734.3|2733.8|2731.3|171
1620383700000|2021-05-07 10:35:00|2736.4|2734.4|2738.7|2735.2|2738.8|2736.2|2735.8|2733.6|173
1620384000000|2021-05-07 10:40:00|2737.9|2735.9|2737.5|2735.5|2739.2|2736.3|2736.7|2734.4|284
1620384300000|2021-05-07 10:45:00|2737.6|2735.6|2736.4|2734.4|2740.4|2737.4|2736.3|2733.6|304
1620384600000|2021-05-07 10:50:00|2736.3|2734.3|2736|2734|2737.5|2734.8|2735.4|2733|257
1620384900000|2021-05-07 10:55:00|2736.1|2734.1|2740.4|2738.4|2740.6|2738.4|2735.9|2733.1|322
1620385200000|2021-05-07 11:00:00|2740.3|2738.3|2733.4|2729.9|2741.6|2738.3|2732.7|2729.9|496
1620385500000|2021-05-07 11:05:00|2733.5|2730|2731.2|2729.2|2734.1|2731.6|2730.3|2728.1|367
1620385800000|2021-05-07 11:10:00|2732|2728.5|2732.2|2728.7|2733.2|2730.4|2729.1|2727.1|291
1620386100000|2021-05-07 11:15:00|2731.4|2729.4|2733.6|2731.6|2734.9|2732.2|2731.4|2728.7|172
1620386400000|2021-05-07 11:20:00|2733.5|2731.5|2733.5|2731.5|2735.1|2732.6|2733.3|2730.4|324
1620386700000|2021-05-07 11:25:00|2733.4|2731.4|2733.6|2731.6|2735.3|2732.5|2732.4|2729.7|300
1620387000000|2021-05-07 11:30:00|2733.7|2731.7|2733.6|2730.1|2735.9|2732.7|2732.9|2729.4|367
1620387300000|2021-05-07 11:35:00|2733.7|2730.2|2732.5|2729|2733.9|2730.8|2730.6|2728|432
1620387600000|2021-05-07 11:40:00|2732.4|2728.9|2732.7|2729.2|2735.8|2733.2|2730.7|2728.5|420
1620387900000|2021-05-07 11:45:00|2732.8|2729.3|2734.5|2731|2735|2731.5|2731.5|2728.7|356
1620388200000|2021-05-07 11:50:00|2734.4|2730.9|2736.4|2732.9|2737.6|2734.2|2733.7|2730.7|344
1620388500000|2021-05-07 11:55:00|2736.3|2732.8|2733.1|2731.1|2736.9|2733.8|2733|2730.2|348
1620388800000|2021-05-07 12:00:00|2733.2|2731.2|2724.9|2721.4|2733.7|2731.3|2723.6|2720.9|607
1620389100000|2021-05-07 12:05:00|2725|2721.5|2727.4|2723.9|2727.8|2724.6|2722.5|2719.1|599
1620389400000|2021-05-07 12:10:00|2727.5|2724|2723.3|2719.8|2727.8|2724.3|2721.1|2718.2|511
1620389700000|2021-05-07 12:15:00|2723.1|2719.6|2720.4|2716.9|2727.3|2724.6|2720.2|2716.8|496
1620390000000|2021-05-07 12:20:00|2720.3|2716.8|2725|2721.5|2726.8|2724|2719.9|2716.4|569
1620390300000|2021-05-07 12:25:00|2724.7|2721.2|2723.4|2719.9|2725|2721.5|2720.2|2716.7|401
1620390600000|2021-05-07 12:30:00|2723.5|2720|2759.5|2756|2769.6|2766.1|2723.3|2718.9|1922
1620390900000|2021-05-07 12:35:00|2759.9|2756.4|2749.8|2746.3|2763.1|2759.6|2748.9|2745.4|1594
1620391200000|2021-05-07 12:40:00|2750.2|2746.7|2751.6|2748.1|2759.6|2756.1|2745.8|2742.3|1358
1620391500000|2021-05-07 12:45:00|2751.5|2748|2751.7|2748.2|2755.9|2752.4|2745.8|2742.3|1133
1620391800000|2021-05-07 12:50:00|2751.9|2748.4|2755.8|2752.3|2758.6|2755.1|2751.7|2748.2|1184
1620392100000|2021-05-07 12:55:00|2755.9|2752.4|2749|2747|2757.4|2753.9|2740|2736.5|1255
1620392400000|2021-05-07 13:00:00|2749.9|2746.4|2741.1|2737.6|2757.1|2753.6|2739.3|2735.8|1374
1620392700000|2021-05-07 13:05:00|2741.2|2737.7|2733.9|2730.4|2742.2|2739.1|2731.3|2727.9|1314
1620393000000|2021-05-07 13:10:00|2733.8|2730.3|2741.9|2738.4|2744|2740.5|2731.1|2727.9|1150
1620393300000|2021-05-07 13:15:00|2742.1|2738.6|2742.5|2739|2746.3|2742.8|2738.5|2735|912
1620393600000|2021-05-07 13:20:00|2742.3|2738.8|2719.5|2716|2742.6|2739.1|2716.4|2712.9|1200
1620393900000|2021-05-07 13:25:00|2719.4|2715.9|2728.6|2725.1|2731.8|2728.3|2718.6|2715.5|869
1620394200000|2021-05-07 13:30:00|2728.8|2725.3|2721|2719|2731.9|2728.7|2715.1|2712.3|950
1620394500000|2021-05-07 13:35:00|2720.9|2718.9|2733.5|2731.5|2737.3|2734.1|2720.1|2717|834
1620394800000|2021-05-07 13:40:00|2733.6|2731.6|2734.8|2732.8|2735.8|2733.4|2724.9|2722.1|794
1620395100000|2021-05-07 13:45:00|2734.9|2732.9|2746.8|2743.3|2747.2|2743.7|2730.4|2727.7|791
1620395400000|2021-05-07 13:50:00|2747.2|2743.7|2743.7|2741.7|2749.1|2747.1|2743.5|2740.6|741
1620395700000|2021-05-07 13:55:00|2743.6|2741.6|2747.8|2744.3|2748.9|2746.5|2742.8|2739.9|685
1620396000000|2021-05-07 14:00:00|2747.5|2745.5|2746.6|2744.6|2750|2747.4|2741.5|2739|712
1620396300000|2021-05-07 14:05:00|2746.7|2744.7|2744.7|2742.7|2749.7|2747|2744.2|2741.6|595
1620396600000|2021-05-07 14:10:00|2745|2743|2743|2741|2749.7|2747.2|2742.7|2740.7|510
1620396900000|2021-05-07 14:15:00|2743.3|2741.3|2739.1|2737.1|2745.3|2742.9|2735.3|2733.3|522
1620397200000|2021-05-07 14:20:00|2738.9|2736.9|2740|2738|2745.2|2743.2|2737.7|2735.3|617
1620397500000|2021-05-07 14:25:00|2739.9|2737.9|2730.4|2728.4|2743.6|2741.6|2729.4|2727.4|675
1620397800000|2021-05-07 14:30:00|2730.6|2728.6|2726.7|2724.7|2731.6|2729|2724.6|2722.6|651
1620398100000|2021-05-07 14:35:00|2726.8|2724.8|2727.4|2725.4|2729.5|2727.5|2723.4|2720.7|637
1620398400000|2021-05-07 14:40:00|2726.5|2724.5|2731.5|2728|2732|2729.7|2726.2|2723.9|504
1620398700000|2021-05-07 14:45:00|2731.4|2727.9|2729.9|2727.9|2732.5|2729.5|2723.8|2720.3|603
1620399000000|2021-05-07 14:50:00|2730.8|2727.3|2729.3|2727.3|2730.8|2728.4|2725|2723|545
1620399300000|2021-05-07 14:55:00|2729.2|2727.2|2734.7|2732.7|2735.8|2733.5|2728.4|2726.4|540
1620399600000|2021-05-07 15:00:00|2734.6|2732.6|2737.4|2735.4|2737.5|2735.5|2730|2728|561
1620399900000|2021-05-07 15:05:00|2737.5|2735.5|2738.4|2736.4|2739.7|2737.1|2734.9|2732.8|474
1620400200000|2021-05-07 15:10:00|2738.5|2736.5|2741.7|2739.7|2741.9|2739.9|2738.1|2735.4|399
1620400500000|2021-05-07 15:15:00|2741.3|2739.3|2739|2737|2741.7|2739.7|2737.9|2735.4|401
1620400800000|2021-05-07 15:20:00|2738.9|2736.9|2741.7|2739.7|2742.3|2740|2738|2735.8|407
1620401100000|2021-05-07 15:25:00|2742.4|2738.9|2739.3|2737.3|2742.4|2740.1|2738.4|2736|374
1620401400000|2021-05-07 15:30:00|2739.2|2737.2|2740|2738|2741.1|2738.8|2736.3|2734.3|411
1620401700000|2021-05-07 15:35:00|2740.1|2738.1|2741.5|2739.5|2741.8|2739.8|2739.7|2737.5|405
1620402000000|2021-05-07 15:40:00|2741.6|2739.6|2746.1|2744.1|2746.7|2744.3|2741.1|2738.8|455
1620402300000|2021-05-07 15:45:00|2746.2|2744.2|2742.8|2740.8|2746.2|2744.2|2742.8|2740.3|499
1620402600000|2021-05-07 15:50:00|2742.9|2740.9|2743.3|2741.3|2745.2|2742.6|2742.5|2740.4|377
1620402900000|2021-05-07 15:55:00|2743.9|2740.4|2743.3|2741.3|2744.3|2742.3|2742.6|2740.4|252
1620403200000|2021-05-07 16:00:00|2743.2|2741.2|2739.1|2737.1|2744.1|2742.1|2738.7|2736.1|334
1620403500000|2021-05-07 16:05:00|2739|2737|2737.5|2735.5|2739.3|2737|2736.1|2734.1|344
1620403800000|2021-05-07 16:10:00|2737.6|2735.6|2736.4|2734.4|2738.6|2736.6|2735|2732.3|410
1620404100000|2021-05-07 16:15:00|2736|2734|2735.9|2733.9|2738.3|2735.7|2734.6|2731.9|387
1620404400000|2021-05-07 16:20:00|2736.1|2734.1|2736.7|2734.7|2737.3|2735.3|2734.1|2732.1|351
1620404700000|2021-05-07 16:25:00|2736.9|2734.9|2736.4|2734.4|2737.7|2735.3|2735.2|2732.8|308
1620405000000|2021-05-07 16:30:00|2736.2|2734.2|2736.3|2734.3|2737.5|2735.5|2735.1|2733.1|331
1620405300000|2021-05-07 16:35:00|2736.2|2734.2|2734.4|2732.4|2736.2|2734.2|2731.5|2729.5|394
1620405600000|2021-05-07 16:40:00|2734.3|2732.3|2737.6|2735.6|2738|2735.9|2733.5|2731.5|239
1620405900000|2021-05-07 16:45:00|2737.5|2735.5|2739.1|2737.1|2739.2|2737.2|2736|2734|258
1620406200000|2021-05-07 16:50:00|2739.2|2737.2|2738.1|2736.1|2739.4|2737.4|2737.5|2734.9|218
1620406500000|2021-05-07 16:55:00|2738.2|2736.2|2741.7|2739.7|2741.9|2739.9|2738.1|2736.1|298
1620406800000|2021-05-07 17:00:00|2741.6|2739.6|2739.9|2737.9|2741.6|2739.6|2739.2|2737.2|208
1620407100000|2021-05-07 17:05:00|2739.8|2737.8|2740.9|2738.9|2741.6|2739.3|2739.6|2737.6|208
1620407400000|2021-05-07 17:10:00|2740.6|2738.6|2740.5|2738.5|2741.1|2739|2739.6|2737.1|227
1620407700000|2021-05-07 17:15:00|2740.4|2738.4|2739.8|2737.8|2740.6|2738.6|2736.3|2734.3|318
1620408000000|2021-05-07 17:20:00|2739.7|2737.7|2738|2736|2739.7|2737.7|2737.3|2735.3|481
1620408300000|2021-05-07 17:25:00|2737.8|2735.8|2739.1|2737.1|2740.5|2738.5|2737.1|2735.1|512
1620408600000|2021-05-07 17:30:00|2739|2737|2739.3|2737.3|2740.1|2738|2737.1|2735.1|370
1620408900000|2021-05-07 17:35:00|2739.4|2737.4|2742|2740|2742.8|2740.8|2738.6|2736.1|485
1620409200000|2021-05-07 17:40:00|2742.1|2740.1|2742|2740|2742.8|2740.3|2740|2737.7|341
1620409500000|2021-05-07 17:45:00|2741.9|2739.9|2744.4|2742.4|2745|2742.7|2741.9|2739.6|385
1620409800000|2021-05-07 17:50:00|2744.3|2742.3|2740.6|2738.6|2744.4|2742.4|2740.6|2738.6|283
1620410100000|2021-05-07 17:55:00|2740.7|2738.7|2743.7|2741.7|2744.4|2742.4|2740.7|2738.7|408
1620410400000|2021-05-07 18:00:00|2743.4|2741.4|2743.1|2741.1|2744.5|2742.3|2741.2|2739.2|367
1620410700000|2021-05-07 18:05:00|2743.2|2741.2|2744.2|2742.2|2745.3|2743.3|2742.9|2740.9|309
1620411000000|2021-05-07 18:10:00|2744.3|2742.3|2745.2|2743.2|2746.2|2744.2|2744|2742|263
1620411300000|2021-05-07 18:15:00|2745.1|2743.1|2746.2|2744.2|2747.3|2744.9|2744.5|2742|304
1620411600000|2021-05-07 18:20:00|2746.3|2744.3|2746.3|2744.3|2746.4|2744.4|2744.2|2742.2|308
1620411900000|2021-05-07 18:25:00|2746.2|2744.2|2745.6|2743.6|2747.5|2744.9|2744.7|2742.2|338
1620412200000|2021-05-07 18:30:00|2745.5|2743.5|2744.5|2742.5|2746.6|2744.6|2744.5|2742.5|250
1620412500000|2021-05-07 18:35:00|2744.2|2742.2|2743.9|2741.9|2744.7|2742.7|2742.1|2740.1|374
1620412800000|2021-05-07 18:40:00|2744|2742|2743.7|2741.7|2745.1|2743.1|2743.2|2740.5|242
1620413100000|2021-05-07 18:45:00|2743.6|2741.6|2745|2743|2745.8|2743.2|2742.6|2740.5|279
1620413400000|2021-05-07 18:50:00|2745.1|2743.1|2744|2742|2745.9|2743.5|2743.4|2740.7|203
1620413700000|2021-05-07 18:55:00|2744.1|2742.1|2744.9|2742.9|2745.6|2743.3|2743.6|2741|289
1620414000000|2021-05-07 19:00:00|2744.7|2742.7|2741.6|2739.6|2745.6|2743.1|2741.4|2738.9|294
1620414300000|2021-05-07 19:05:00|2741.7|2739.7|2743.3|2741.3|2743.6|2741.4|2741.7|2739.4|238
1620414600000|2021-05-07 19:10:00|2743.1|2741.1|2742.2|2740.2|2744.2|2741.9|2742|2740|203
1620414900000|2021-05-07 19:15:00|2742.5|2740.5|2743.4|2741.4|2745.2|2743.2|2742.5|2739.9|230
1620415200000|2021-05-07 19:20:00|2743.5|2741.5|2744.7|2742.7|2745.8|2743.6|2743.1|2740.5|276
1620415500000|2021-05-07 19:25:00|2744.6|2742.6|2745.2|2743.2|2745.8|2743.4|2744.1|2741.6|367
1620415800000|2021-05-07 19:30:00|2745.6|2743.6|2746.5|2743|2747.1|2744.7|2745.3|2742.5|306
1620416100000|2021-05-07 19:35:00|2746.4|2742.9|2744.6|2741.1|2746.9|2744.2|2743.6|2740.9|307
1620416400000|2021-05-07 19:40:00|2744|2742|2744.8|2741.3|2745.2|2742.7|2742.7|2740.7|352
1620416700000|2021-05-07 19:45:00|2744.6|2741.1|2745.8|2743.8|2746.1|2744|2743.8|2741.1|290
1620417000000|2021-05-07 19:50:00|2745.4|2743.4|2744.8|2742.8|2746|2744|2744.4|2741.4|366
1620417300000|2021-05-07 19:55:00|2744.9|2742.9|2745.9|2742.4|2746.2|2743.6|2742.5|2739.7|354
1620417600000|2021-05-07 20:00:00|2745.8|2742.3|2745.9|2743.9|2747.2|2745|2745.5|2742.2|192
1620417900000|2021-05-07 20:05:00|2746.2|2742.7|2746.6|2744.6|2747.3|2744.8|2745.5|2742.6|136
1620418200000|2021-05-07 20:10:00|2746.5|2744.5|2745.8|2742.3|2747|2744.5|2744.4|2741.3|153
1620418500000|2021-05-07 20:15:00|2746|2742.5|2746.1|2744.1|2746.8|2744.3|2744.8|2741.9|115
1620418800000|2021-05-07 20:20:00|2746|2744|2745.5|2742|2747.2|2744.5|2743.8|2740.8|138
1620419100000|2021-05-07 20:25:00|2745.6|2742.1|2746|2742.5|2746.6|2743.1|2745.1|2741.6|111
1620419400000|2021-05-07 20:30:00|2746.2|2742.7|2745.5|2742|2746.2|2742.7|2744.9|2741.4|101
1620419700000|2021-05-07 20:35:00|2745.6|2742.1|2745.9|2742.4|2745.9|2742.4|2744.8|2741.3|72
1620420000000|2021-05-07 20:40:00|2745.8|2742.3|2746.8|2743.3|2746.8|2743.3|2745.6|2742.1|96
1620420300000|2021-05-07 20:45:00|2747.4|2743.9|2746.8|2743.3|2747.6|2744.1|2746.2|2742.7|94
1620420600000|2021-05-07 20:50:00|2746.9|2743.4|2747.8|2744.3|2747.9|2744.4|2746.6|2743.1|99
1620420900000|2021-05-07 20:55:00|2747.9|2744.4|2747.2|2743.7|2750.7|2744.6|2746.6|2739.9|139
1620597600000|2021-05-09 22:00:00|2751.4|2747.9|2753.5|2750|2755.8|2752.3|2749.5|2745.2|233
1620597900000|2021-05-09 22:05:00|2753.6|2750.1|2755.9|2752.4|2756.1|2752.6|2752.8|2748.7|182
1620598200000|2021-05-09 22:10:00|2755.1|2751.6|2756|2752.5|2758.3|2753.7|2754|2749.8|277
1620598500000|2021-05-09 22:15:00|2755.9|2752.4|2756.1|2752.6|2758.8|2755|2754|2751.5|249
1620598800000|2021-05-09 22:20:00|2756|2752.5|2756|2752.5|2758.6|2755.1|2755|2751.8|270
1620599100000|2021-05-09 22:25:00|2755.8|2752.3|2753.5|2750|2756.9|2753.4|2752.5|2749.2|279
1620599400000|2021-05-09 22:30:00|2753.8|2750.3|2753.1|2749.6|2754.9|2751.4|2752|2748.7|274
1620599700000|2021-05-09 22:35:00|2752.7|2749.2|2752.7|2749.2|2753.8|2750.3|2751.8|2748.3|237
1620600000000|2021-05-09 22:40:00|2752.5|2749|2751.9|2748.4|2754|2750.4|2751.9|2747.3|116
1620600300000|2021-05-09 22:45:00|2751.7|2748.2|2750.9|2747.4|2751.7|2748.2|2749.4|2745.9|109
1620600600000|2021-05-09 22:50:00|2750.2|2746.7|2751.3|2747.8|2752.1|2748.6|2750|2746.5|129
1620600900000|2021-05-09 22:55:00|2751.4|2747.9|2751.4|2747.9|2752.2|2748.7|2750.7|2747.2|128
1620601200000|2021-05-09 23:00:00|2751.3|2747.8|2751|2747.5|2752.7|2750|2750|2746.5|143
1620601500000|2021-05-09 23:05:00|2751.1|2747.6|2752.1|2748.6|2752.7|2749.2|2750.8|2747.3|117
1620601800000|2021-05-09 23:10:00|2752|2748.5|2754.2|2750.7|2754.3|2750.9|2751.8|2748.3|166
1620602100000|2021-05-09 23:15:00|2754|2750.5|2754.8|2751.3|2755.3|2752.5|2753|2749.7|164
1620602400000|2021-05-09 23:20:00|2754.7|2751.2|2759|2755.5|2759.3|2755.8|2754.5|2751.2|253
1620602700000|2021-05-09 23:25:00|2758.9|2755.4|2758.6|2755.1|2759.3|2755.8|2757.2|2753.7|253
1620603000000|2021-05-09 23:30:00|2758.1|2754.6|2760.4|2756.9|2761.2|2757.7|2757.6|2754.1|237
1620603300000|2021-05-09 23:35:00|2760.1|2756.6|2760.2|2756.7|2761.6|2758.1|2759.5|2756|224
1620603600000|2021-05-09 23:40:00|2760.1|2756.6|2760.4|2756.9|2761.3|2757.8|2759|2755.5|262
1620603900000|2021-05-09 23:45:00|2760.5|2757|2763.3|2759.8|2763.3|2759.8|2759.6|2756.1|299
1620604200000|2021-05-09 23:50:00|2763.4|2759.9|2765.2|2761.7|2765.3|2761.8|2762|2758.5|334
1620604500000|2021-05-09 23:55:00|2765.1|2761.6|2767.1|2763.6|2768.6|2765.1|2764.8|2761.3|244
1620604800000|2021-05-10 00:00:00|2767|2763.5|2762.1|2758.6|2767.4|2763.9|2760.7|2757.2|505
1620605100000|2021-05-10 00:05:00|2761.9|2758.4|2760.6|2757.1|2762.1|2758.6|2760|2756.5|326
1620605400000|2021-05-10 00:10:00|2760.8|2757.3|2760.7|2757.2|2762.1|2758.6|2760.4|2756.9|334
1620605700000|2021-05-10 00:15:00|2760.9|2757.4|2757.8|2754.3|2761|2757.5|2757.2|2753.7|399
1620606000000|2021-05-10 00:20:00|2757.5|2754|2754.7|2751.2|2757.8|2754.3|2754.5|2751|253
1620606300000|2021-05-10 00:25:00|2755.1|2751.6|2755.3|2751.8|2755.7|2752.2|2753.1|2749.6|356
1620606600000|2021-05-10 00:30:00|2755.4|2751.9|2757.6|2754.1|2758.1|2754.6|2753.4|2749.9|362
1620606900000|2021-05-10 00:35:00|2757.8|2754.3|2755.9|2752.4|2758.3|2754.8|2754.8|2751.3|254
1620607200000|2021-05-10 00:40:00|2756|2752.5|2754.6|2751.1|2757.3|2753.8|2754|2750.5|195
1620607500000|2021-05-10 00:45:00|2754.7|2751.2|2758|2754.5|2758.8|2755.3|2754.6|2751.1|255
1620607800000|2021-05-10 00:50:00|2758.3|2754.8|2757.1|2753.6|2758.8|2755.5|2756.1|2753.1|291
1620608100000|2021-05-10 00:55:00|2757.3|2753.8|2756.9|2753.4|2757.9|2754.4|2756.4|2752.9|284
1620608400000|2021-05-10 01:00:00|2756.8|2753.3|2766.9|2763.4|2769|2765.5|2753.3|2749.8|1078
1620608700000|2021-05-10 01:05:00|2766.8|2763.3|2773.7|2770.2|2779.2|2775.7|2766.7|2763.2|931
1620609000000|2021-05-10 01:10:00|2773.9|2770.4|2777.1|2773.6|2778|2774.5|2771.8|2768.3|861
1620609300000|2021-05-10 01:15:00|2776.8|2773.3|2773.2|2769.7|2777.7|2774.4|2770|2766.5|844
1620609600000|2021-05-10 01:20:00|2773.4|2769.9|2765.2|2761.7|2775.5|2772|2763.8|2760.8|700
1620609900000|2021-05-10 01:25:00|2765.3|2761.8|2762.5|2759|2766|2762.5|2757.9|2754.4|951
1620610200000|2021-05-10 01:30:00|2762.2|2758.7|2767.2|2763.7|2768.2|2764.8|2760.7|2757.2|783
1620610500000|2021-05-10 01:35:00|2767.1|2763.6|2766.5|2763|2767.7|2764.2|2764.4|2760.9|542
1620610800000|2021-05-10 01:40:00|2766.6|2763.1|2766.8|2763.3|2767.4|2764.3|2760.6|2757.1|692
1620611100000|2021-05-10 01:45:00|2766.7|2763.2|2765.6|2762.1|2769|2766.1|2764.4|2761.4|728
1620611400000|2021-05-10 01:50:00|2765.7|2762.2|2762.2|2758.7|2765.9|2763.3|2759.6|2756.8|752
1620611700000|2021-05-10 01:55:00|2762.4|2758.9|2764.6|2761.1|2765.7|2763.2|2760.5|2757|513
1620612000000|2021-05-10 02:00:00|2764.7|2761.2|2771.6|2768.1|2771.8|2768.3|2764.6|2761.1|544
1620612300000|2021-05-10 02:05:00|2771.7|2768.2|2776.4|2772.9|2777.5|2774|2769.7|2766.2|676
1620612600000|2021-05-10 02:10:00|2776.2|2772.7|2774.5|2771|2776.5|2773|2772.3|2768.8|491
1620612900000|2021-05-10 02:15:00|2774.6|2771.1|2771.5|2768|2774.7|2771.2|2770.6|2767.1|305
1620613200000|2021-05-10 02:20:00|2771.6|2768.1|2764.2|2760.7|2771.7|2768.2|2763.7|2760.2|337
1620613500000|2021-05-10 02:25:00|2764|2760.5|2764.1|2760.6|2765.6|2762.1|2762.8|2759.3|308
1620613800000|2021-05-10 02:30:00|2763.9|2760.4|2767.4|2763.9|2770.3|2766.8|2762.7|2759.2|756
1620614100000|2021-05-10 02:35:00|2767.5|2764|2768|2764.5|2769.6|2766.2|2765.2|2762.1|564
1620614400000|2021-05-10 02:40:00|2767.9|2764.4|2771.2|2767.7|2771.5|2768|2767.8|2764.3|502
1620614700000|2021-05-10 02:45:00|2770.5|2767|2771.9|2768.4|2772.8|2769.3|2768.8|2765.3|505
1620615000000|2021-05-10 02:50:00|2772|2768.5|2771|2767.5|2772.9|2769.4|2768.7|2765.2|644
1620615300000|2021-05-10 02:55:00|2770.9|2767.4|2767.5|2764|2771.3|2767.8|2766.2|2762.7|555
1620615600000|2021-05-10 03:00:00|2767.6|2764.1|2767.7|2764.2|2768.2|2764.7|2765|2761.5|428
1620615900000|2021-05-10 03:05:00|2767.8|2764.3|2769.3|2765.8|2769.3|2765.8|2766.2|2762.7|321
1620616200000|2021-05-10 03:10:00|2769.4|2765.9|2768|2764.5|2769.4|2765.9|2766.7|2763.2|254
1620616500000|2021-05-10 03:15:00|2768.1|2764.6|2768.8|2765.3|2770.1|2766.6|2765.9|2762.5|275
1620616800000|2021-05-10 03:20:00|2768.6|2765.1|2766.1|2762.6|2768.7|2765.5|2765.7|2762.2|383
1620617100000|2021-05-10 03:25:00|2766.2|2762.7|2767.2|2763.7|2768.2|2764.7|2764.3|2761.2|433
1620617400000|2021-05-10 03:30:00|2766.2|2762.7|2764.2|2760.7|2767.2|2763.7|2763.7|2760.6|223
1620617700000|2021-05-10 03:35:00|2764.5|2761|2765.2|2761.7|2766.2|2762.9|2764.2|2760.7|171
1620618000000|2021-05-10 03:40:00|2765.6|2762.1|2762.9|2759.4|2765.6|2762.8|2762.8|2759.3|202
1620618300000|2021-05-10 03:45:00|2762.6|2759.1|2764.6|2761.1|2765|2762.1|2761.7|2758.8|276
1620618600000|2021-05-10 03:50:00|2764.8|2761.3|2768.4|2764.9|2768.7|2765.8|2763.8|2761|257
1620618900000|2021-05-10 03:55:00|2768.2|2764.7|2769|2765.5|2770.2|2766.7|2767.2|2764.6|195
1620619200000|2021-05-10 04:00:00|2768.9|2765.4|2768.1|2764.6|2769|2765.5|2766.7|2763.2|189
1620619500000|2021-05-10 04:05:00|2767.7|2764.2|2767.9|2764.4|2768.3|2764.8|2767|2763.5|149
1620619800000|2021-05-10 04:10:00|2767.8|2764.3|2771.5|2768|2773|2769.5|2767.7|2764.2|237
1620620100000|2021-05-10 04:15:00|2771.6|2768.1|2768.7|2765.2|2772.1|2768.6|2768.6|2765.1|214
1620620400000|2021-05-10 04:20:00|2768.4|2764.9|2771.5|2768|2771.8|2768.3|2767.6|2764.1|153
1620620700000|2021-05-10 04:25:00|2771.7|2768.2|2771.1|2767.6|2773|2769.5|2770.7|2767.2|248
1620621000000|2021-05-10 04:30:00|2771.3|2767.8|2770|2766.5|2771.6|2768.1|2769.3|2765.8|180
1620621300000|2021-05-10 04:35:00|2770.1|2766.6|2771.9|2768.4|2772|2768.5|2769.8|2766.3|148
1620621600000|2021-05-10 04:40:00|2772|2768.5|2772.4|2768.9|2772.7|2769.2|2771.6|2768.1|128
1620621900000|2021-05-10 04:45:00|2772.3|2768.8|2773.4|2769.9|2773.6|2770.1|2771.7|2768.2|111
1620622200000|2021-05-10 04:50:00|2773.5|2770|2773.7|2770.2|2774.5|2771|2772.9|2769.4|180
1620622500000|2021-05-10 04:55:00|2773.4|2769.9|2772.3|2768.8|2774.6|2771.1|2772|2768.5|213
1620622800000|2021-05-10 05:00:00|2772.1|2768.6|2771.5|2768|2772.6|2769.1|2770.8|2767.3|261
1620623100000|2021-05-10 05:05:00|2771.4|2767.9|2772.6|2769.1|2773.1|2769.6|2771|2767.5|247
1620623400000|2021-05-10 05:10:00|2772.4|2768.9|2773.4|2769.9|2773.8|2770.3|2770.6|2767.1|207
1620623700000|2021-05-10 05:15:00|2773.2|2769.7|2772.9|2769.4|2773.8|2770.3|2771.9|2768.4|266
1620624000000|2021-05-10 05:20:00|2773|2769.5|2776.7|2773.2|2778.3|2774.8|2772.9|2769.4|408
1620624300000|2021-05-10 05:25:00|2776.3|2772.8|2774.3|2770.8|2777.3|2773.8|2774.3|2770.8|292
1620624600000|2021-05-10 05:30:00|2774.2|2770.7|2783.7|2780.2|2783.9|2780.6|2772.3|2768.8|802
1620624900000|2021-05-10 05:35:00|2783.8|2780.3|2778.9|2775.4|2784.9|2781.4|2778.9|2775.4|560
1620625200000|2021-05-10 05:40:00|2779.1|2775.6|2778.8|2775.3|2779.6|2776.1|2774.9|2772|469
1620625500000|2021-05-10 05:45:00|2778.9|2775.4|2780.5|2777|2781.1|2777.6|2777.5|2774|473
1620625800000|2021-05-10 05:50:00|2780.4|2776.9|2777.7|2774.2|2781.3|2777.8|2775.4|2772.5|507
1620626100000|2021-05-10 05:55:00|2777.8|2774.3|2780.1|2776.6|2780.2|2776.7|2776.2|2772.7|403
1620626400000|2021-05-10 06:00:00|2780.2|2776.7|2779.6|2776.1|2781|2777.5|2778|2774.5|640
1620626700000|2021-05-10 06:05:00|2779.7|2776.2|2778.2|2774.7|2781.6|2778.1|2777.7|2774.2|453
1620627000000|2021-05-10 06:10:00|2778.3|2774.8|2778.2|2776.2|2779.6|2776.3|2776.2|2773.4|490
1620627300000|2021-05-10 06:15:00|2778.7|2775.2|2777.7|2775.7|2778.9|2776.3|2775.2|2772.3|437
1620627600000|2021-05-10 06:20:00|2777.6|2775.6|2779.2|2775.7|2779.3|2775.8|2774.6|2772.1|499
1620627900000|2021-05-10 06:25:00|2779.3|2775.8|2775.5|2772|2780.6|2777.1|2773.1|2770.4|705
1620628200000|2021-05-10 06:30:00|2775.2|2771.7|2772.9|2769.4|2775.2|2772.5|2770.1|2767.1|705
1620628500000|2021-05-10 06:35:00|2772.8|2769.3|2772.3|2770.3|2773.8|2770.7|2771|2768.1|462
1620628800000|2021-05-10 06:40:00|2772.2|2770.2|2771.7|2769.7|2773|2770.3|2769.6|2766.5|494
1620629100000|2021-05-10 06:45:00|2771.6|2769.6|2773.5|2770|2774.7|2771.7|2770.3|2767.2|436
1620629400000|2021-05-10 06:50:00|2773.6|2770.1|2776.5|2773|2776.8|2773.3|2773.4|2770.1|422
1620629700000|2021-05-10 06:55:00|2776.4|2772.9|2775.9|2772.4|2777|2774.2|2773.8|2771.3|480
1620630000000|2021-05-10 07:00:00|2776|2772.5|2769.7|2766.2|2777.2|2773.7|2768.5|2765.6|595
1620630300000|2021-05-10 07:05:00|2769.6|2766.1|2769.4|2765.9|2771.9|2769.1|2767.5|2764.5|500
1620630600000|2021-05-10 07:10:00|2769.3|2765.8|2769.3|2765.8|2770.2|2767.4|2767.9|2764.6|524
1620630900000|2021-05-10 07:15:00|2769.5|2766|2774.4|2770.9|2775.1|2772.4|2768.2|2765.4|509
1620631200000|2021-05-10 07:20:00|2774.5|2771|2768.5|2766.5|2774.6|2771.7|2768.3|2766.3|480
1620631500000|2021-05-10 07:25:00|2768.2|2766.2|2767|2763.5|2768.7|2766.3|2765.4|2762.9|464
1620631800000|2021-05-10 07:30:00|2767.1|2763.6|2766.1|2764.1|2767.8|2765.4|2764.3|2762|415
1620632100000|2021-05-10 07:35:00|2765.7|2763.7|2770.2|2766.7|2770.4|2767.7|2765.3|2762.7|288
1620632400000|2021-05-10 07:40:00|2770.1|2766.6|2768.2|2764.7|2770.8|2768.2|2766.9|2764|342
1620632700000|2021-05-10 07:45:00|2768.3|2764.8|2767.8|2765.8|2769.5|2766.7|2766.3|2763.5|435
1620633000000|2021-05-10 07:50:00|2768|2766|2767.4|2763.9|2769.1|2766.3|2765|2762.6|378
1620633300000|2021-05-10 07:55:00|2767.3|2763.8|2765.4|2761.9|2768.9|2766.1|2764.3|2761.6|305
1620633600000|2021-05-10 08:00:00|2765.6|2762.1|2762.7|2760.7|2766|2763.5|2762.7|2759.9|320
1620633900000|2021-05-10 08:05:00|2762.9|2760.9|2766.4|2762.9|2766.9|2763.9|2762.9|2760.5|358
1620634200000|2021-05-10 08:10:00|2766.2|2762.7|2767.2|2763.7|2767.6|2764.3|2764.8|2761.3|338
1620634500000|2021-05-10 08:15:00|2767.1|2763.6|2769|2765.5|2770|2767|2765.8|2762.6|358
1620634800000|2021-05-10 08:20:00|2768.9|2765.4|2768.6|2765.1|2770.5|2767.1|2767.4|2764.8|379
1620635100000|2021-05-10 08:25:00|2768.4|2764.9|2771.5|2768|2771.6|2768.1|2767.2|2763.8|396
1620635400000|2021-05-10 08:30:00|2771.6|2768.1|2770.4|2766.9|2771.7|2768.2|2768.4|2765.3|443
1620635700000|2021-05-10 08:35:00|2770.5|2767|2770.6|2767.1|2771.8|2768.4|2769.7|2766.6|335
1620636000000|2021-05-10 08:40:00|2770.7|2767.2|2772.2|2768.7|2772.6|2769.8|2769.6|2766.8|329
1620636300000|2021-05-10 08:45:00|2772.1|2768.6|2770.7|2767.2|2772.4|2768.9|2768|2765.3|392
1620636600000|2021-05-10 08:50:00|2771.1|2767.6|2769.4|2767.4|2771.8|2768.7|2769.4|2766.1|251
1620636900000|2021-05-10 08:55:00|2769.8|2767.8|2771.1|2767.6|2771.2|2767.8|2766.9|2763.4|408
1620637200000|2021-05-10 09:00:00|2770.8|2767.3|2769.2|2765.7|2770.8|2767.5|2767.8|2764.3|380
1620637500000|2021-05-10 09:05:00|2769.3|2765.8|2771.5|2768|2771.7|2768.2|2768|2764.5|362
1620637800000|2021-05-10 09:10:00|2771.3|2767.8|2768.6|2765.1|2771.7|2768.2|2768.1|2764.6|380
1620638100000|2021-05-10 09:15:00|2768.5|2765|2768.2|2764.7|2768.7|2765.2|2766.6|2763.1|317
1620638400000|2021-05-10 09:20:00|2768.3|2764.8|2772|2768.5|2772.9|2769.8|2768.1|2764.6|319
1620638700000|2021-05-10 09:25:00|2771.8|2768.3|2769.6|2767.6|2772.1|2768.8|2769.5|2766.7|290
1620639000000|2021-05-10 09:30:00|2769.2|2767.2|2766.5|2763|2769.2|2767.2|2765.3|2762.4|412
1620639300000|2021-05-10 09:35:00|2766.4|2762.9|2769.6|2766.1|2770|2766.5|2766.3|2762.8|270
1620639600000|2021-05-10 09:40:00|2769.8|2766.3|2771.9|2768.4|2772.1|2768.6|2769.4|2765.9|291
1620639900000|2021-05-10 09:45:00|2771.8|2768.3|2770.4|2766.9|2771.9|2768.4|2768.9|2765.4|204
1620640200000|2021-05-10 09:50:00|2770.5|2767|2770.2|2766.7|2771.2|2767.7|2769.5|2766.4|156
1620640500000|2021-05-10 09:55:00|2769.8|2766.3|2769.7|2766.2|2771|2767.5|2769.1|2765.6|174
1620640800000|2021-05-10 10:00:00|2769.5|2766|2770.2|2766.7|2770.8|2767.6|2766.7|2763.2|266
1620641100000|2021-05-10 10:05:00|2770.3|2766.8|2774.2|2770.7|2774.4|2770.9|2769.8|2766.3|284
1620641400000|2021-05-10 10:10:00|2774.3|2770.8|2775.4|2771.9|2775.5|2772.1|2773.1|2769.6|285
1620641700000|2021-05-10 10:15:00|2775.2|2771.7|2776.2|2772.7|2776.4|2772.9|2772.9|2769.4|204
1620642000000|2021-05-10 10:20:00|2776.1|2772.6|2778.4|2774.9|2778.5|2775.2|2775.1|2771.9|191
1620642300000|2021-05-10 10:25:00|2778.3|2774.8|2780.2|2776.7|2781.3|2777.8|2777.8|2774.3|351
1620642600000|2021-05-10 10:30:00|2780.3|2776.8|2777.5|2774|2780.4|2777.2|2776.6|2773.8|319
1620642900000|2021-05-10 10:35:00|2777.3|2773.8|2776.6|2773.1|2777.4|2774.3|2775|2771.5|293
1620643200000|2021-05-10 10:40:00|2776.7|2773.2|2778.9|2775.4|2779.2|2776.2|2774.8|2771.3|331
1620643500000|2021-05-10 10:45:00|2779|2775.5|2776.8|2773.3|2779.9|2776.4|2775.7|2772.2|230
1620643800000|2021-05-10 10:50:00|2776.9|2773.4|2780|2776.5|2780.2|2776.7|2776|2773|235
1620644100000|2021-05-10 10:55:00|2780.1|2776.6|2780.2|2776.7|2780.3|2776.8|2777.9|2774.4|238
1620644400000|2021-05-10 11:00:00|2780.1|2776.6|2774.1|2770.6|2780.5|2777|2773.8|2770.3|402
1620644700000|2021-05-10 11:05:00|2774|2770.5|2774.6|2771.1|2774.6|2771.1|2772.7|2769.2|324
1620645000000|2021-05-10 11:10:00|2774.7|2771.2|2776.6|2773.1|2779.1|2775.6|2774.2|2770.7|385
1620645300000|2021-05-10 11:15:00|2776.7|2773.2|2773.3|2769.8|2777.7|2774.2|2773.2|2769.7|287
1620645600000|2021-05-10 11:20:00|2773.2|2769.7|2770.5|2767|2773.3|2770.2|2768.5|2765|352
1620645900000|2021-05-10 11:25:00|2770.3|2766.8|2768.7|2765.2|2771.3|2767.8|2768.6|2765.1|364
1620646200000|2021-05-10 11:30:00|2768.9|2765.4|2769.6|2766.1|2769.9|2766.4|2767.4|2763.9|446
1620646500000|2021-05-10 11:35:00|2769.7|2766.2|2776.7|2773.2|2777.1|2773.6|2768.6|2765.1|472
1620646800000|2021-05-10 11:40:00|2776.8|2773.3|2780|2776.5|2780.3|2776.8|2774.4|2770.9|453
1620647100000|2021-05-10 11:45:00|2780.1|2776.6|2780|2776.5|2781.4|2777.9|2777|2773.5|506
1620647400000|2021-05-10 11:50:00|2779.8|2776.3|2781.3|2777.8|2782.8|2779.3|2777.3|2773.8|483
1620647700000|2021-05-10 11:55:00|2781.2|2777.7|2781.5|2778|2783.8|2780.3|2780|2776.5|494
1620648000000|2021-05-10 12:00:00|2781.3|2777.8|2780.3|2778.3|2785.2|2781.7|2779.3|2776.5|470
1620648300000|2021-05-10 12:05:00|2780.2|2778.2|2780.5|2778.5|2784.6|2781.5|2777.7|2775|394
1620648600000|2021-05-10 12:10:00|2780.4|2778.4|2777.4|2775.4|2780.6|2778.4|2776.5|2773.7|418
1620648900000|2021-05-10 12:15:00|2777.5|2775.5|2776.5|2774.5|2781.3|2778.3|2774.5|2771.7|463
1620649200000|2021-05-10 12:20:00|2776.4|2774.4|2775.2|2771.7|2780.5|2777.7|2772.8|2769.3|642
1620649500000|2021-05-10 12:25:00|2775.3|2771.8|2774.2|2770.7|2775.5|2773|2771.7|2768.2|576
1620649800000|2021-05-10 12:30:00|2774.4|2770.9|2775.3|2773.3|2779.1|2775.6|2772|2768.5|605
1620650100000|2021-05-10 12:35:00|2775.2|2773.2|2778.5|2776.5|2779.8|2777|2774.6|2771.6|495
1620650400000|2021-05-10 12:40:00|2778.4|2776.4|2777|2775|2779.2|2777.2|2774.5|2772.2|434
1620650700000|2021-05-10 12:45:00|2777.1|2775.1|2777.7|2774.2|2779.7|2777.1|2775.9|2773.9|351
1620651000000|2021-05-10 12:50:00|2777.8|2774.3|2778.7|2776.7|2782.5|2780|2777.3|2774.3|429
1620651300000|2021-05-10 12:55:00|2778.6|2776.6|2778.8|2776.8|2780.5|2778.2|2775.9|2773.9|360
1620651600000|2021-05-10 13:00:00|2778.5|2776.5|2776.8|2774.8|2786.3|2783.8|2772.6|2769.1|1037
1620651900000|2021-05-10 13:05:00|2776.9|2774.9|2764.5|2761|2777.7|2775|2763.6|2760.1|883
1620652200000|2021-05-10 13:10:00|2764.7|2761.2|2769.5|2766|2771.6|2768.4|2763.5|2760.2|835
1620652500000|2021-05-10 13:15:00|2769.6|2766.1|2767.7|2764.2|2771.3|2769|2766.4|2763.8|608
1620652800000|2021-05-10 13:20:00|2767.8|2764.3|2774.4|2770.9|2774.9|2772|2765.9|2763|604
1620653100000|2021-05-10 13:25:00|2774.3|2770.8|2783.4|2779.9|2783.8|2780.3|2773.1|2770.2|522
1620653400000|2021-05-10 13:30:00|2783.9|2780.4|2784.5|2781|2790|2786.5|2779.6|2776.1|793
1620653700000|2021-05-10 13:35:00|2784|2780.5|2773|2771|2785.9|2782.4|2772|2770|751
1620654000000|2021-05-10 13:40:00|2773.2|2771.2|2777.5|2774|2777.7|2775.7|2771.4|2769.4|598
1620654300000|2021-05-10 13:45:00|2776.8|2774.8|2771|2767.5|2778.6|2775.8|2766.2|2763.9|714
1620654600000|2021-05-10 13:50:00|2771.2|2767.7|2760.1|2756.6|2775.4|2771.9|2754.1|2750.6|759
1620654900000|2021-05-10 13:55:00|2760|2756.5|2760.5|2757|2763.7|2760.5|2759.1|2755.6|642
1620655200000|2021-05-10 14:00:00|2760.8|2757.3|2753.3|2749.8|2763.8|2760.5|2743|2739.6|848
1620655500000|2021-05-10 14:05:00|2753.4|2749.9|2761.3|2757.8|2763.7|2760.4|2747.7|2744.4|804
1620655800000|2021-05-10 14:10:00|2761.5|2758|2765.8|2762.3|2766|2763.4|2757.7|2755.4|759
1620656100000|2021-05-10 14:15:00|2765.6|2762.1|2763.9|2761.9|2767.2|2763.9|2762.3|2759.9|654
1620656400000|2021-05-10 14:20:00|2764|2762|2763.1|2759.6|2766.2|2763.9|2760.8|2758.8|633
1620656700000|2021-05-10 14:25:00|2763|2759.5|2755.7|2753.7|2763|2759.5|2754.7|2752.3|572
1620657000000|2021-05-10 14:30:00|2755.4|2753.4|2747.6|2744.1|2755.4|2753.4|2747.5|2744|616
1620657300000|2021-05-10 14:35:00|2748.1|2744.6|2754.4|2750.9|2755.3|2751.8|2748|2744.6|530
1620657600000|2021-05-10 14:40:00|2754.2|2750.7|2757|2753.5|2759.3|2756.5|2754.2|2750.7|551
1620657900000|2021-05-10 14:45:00|2756.5|2753|2750.1|2746.6|2756.6|2753.1|2748.4|2745.7|618
1620658200000|2021-05-10 14:50:00|2750.6|2747.1|2746.1|2742.6|2754.1|2750.9|2740.6|2737.6|721
1620658500000|2021-05-10 14:55:00|2745.7|2742.2|2751.4|2747.9|2751.4|2747.9|2744.5|2741|579
1620658800000|2021-05-10 15:00:00|2751.3|2747.8|2735.8|2732.3|2751.3|2748.1|2734.9|2731.4|707
1620659100000|2021-05-10 15:05:00|2735.9|2732.4|2742.8|2739.3|2745.9|2742.4|2735.9|2732.4|649
1620659400000|2021-05-10 15:10:00|2742.4|2738.9|2747.5|2744|2749.7|2747.1|2740.7|2738.1|615
1620659700000|2021-05-10 15:15:00|2747.6|2744.1|2751.7|2748.2|2752.4|2749.5|2746.8|2744.1|536
1620660000000|2021-05-10 15:20:00|2752|2748.5|2751.4|2749.4|2754.1|2751.3|2749|2746.5|485
1620660300000|2021-05-10 15:25:00|2751.3|2749.3|2752.3|2748.8|2754.6|2751.6|2750.5|2747.9|434
1620660600000|2021-05-10 15:30:00|2752.5|2749|2751.8|2748.3|2753.9|2750.8|2749.3|2747.1|493
1620660900000|2021-05-10 15:35:00|2751.7|2748.2|2751.6|2749.6|2752.8|2750.8|2749.7|2747.7|427
1620661200000|2021-05-10 15:40:00|2751.4|2749.4|2754.3|2752.3|2756.3|2753.7|2750.9|2748.9|439
1620661500000|2021-05-10 15:45:00|2754.2|2752.2|2754.4|2750.9|2756.6|2754.1|2753.6|2750.9|395
1620661800000|2021-05-10 15:50:00|2754.7|2751.2|2752.8|2750.8|2756.4|2753.7|2751.4|2749.4|338
1620662100000|2021-05-10 15:55:00|2752.7|2750.7|2753.4|2751.4|2753.7|2751.5|2750.2|2748.2|313
1620662400000|2021-05-10 16:00:00|2753.3|2751.3|2749.3|2747.3|2753.3|2751.3|2749|2746.4|370
1620662700000|2021-05-10 16:05:00|2749.2|2747.2|2749.3|2747.3|2750|2747.7|2746.4|2743.9|372
1620663000000|2021-05-10 16:10:00|2749.4|2747.4|2748.1|2744.6|2752.5|2750.4|2746.1|2743.5|430
1620663300000|2021-05-10 16:15:00|2747.3|2745.3|2746.5|2744.5|2747.8|2745.3|2743.9|2741|389
1620663600000|2021-05-10 16:20:00|2746.7|2744.7|2745.8|2742.3|2746.7|2744.7|2743.6|2741|364
1620663900000|2021-05-10 16:25:00|2745.9|2742.4|2744.5|2742.5|2747.2|2744|2743.6|2740.9|472
1620664200000|2021-05-10 16:30:00|2744.6|2742.6|2743.9|2740.4|2745.2|2743.2|2741.6|2739.1|454
1620664500000|2021-05-10 16:35:00|2743.6|2740.1|2745.5|2742|2745.7|2742.2|2741.5|2739|443
1620664800000|2021-05-10 16:40:00|2745.7|2742.2|2744.2|2740.7|2745.7|2742.2|2742.6|2739.1|390
1620665100000|2021-05-10 16:45:00|2744.1|2740.6|2744.6|2742.6|2746.5|2743.1|2741.9|2739.9|348
1620665400000|2021-05-10 16:50:00|2745|2743|2745.4|2743.4|2746.1|2744.1|2743.7|2741.5|325
1620665700000|2021-05-10 16:55:00|2745.2|2743.2|2747.9|2744.4|2748.7|2745.2|2744.8|2742.3|333
1620666000000|2021-05-10 17:00:00|2748.3|2744.8|2744.8|2741.3|2748.3|2744.8|2743.5|2740.8|335
1620666300000|2021-05-10 17:05:00|2744.9|2741.4|2746.6|2743.1|2746.8|2743.6|2743.5|2740.7|301
1620666600000|2021-05-10 17:10:00|2746.7|2743.2|2742.6|2740.6|2746.9|2743.4|2742.4|2739.1|401
1620666900000|2021-05-10 17:15:00|2743.4|2739.9|2742.4|2738.9|2743.5|2740.1|2741|2737.7|298
1620667200000|2021-05-10 17:20:00|2742.5|2739|2742.4|2738.9|2745|2741.9|2739.6|2736.8|429
1620667500000|2021-05-10 17:25:00|2742.3|2738.8|2741.9|2738.4|2743|2740.4|2739.1|2736.5|383
1620667800000|2021-05-10 17:30:00|2741.8|2738.3|2740.8|2738.8|2742.8|2740.2|2739.7|2737.3|313
1620668100000|2021-05-10 17:35:00|2740.7|2738.7|2741|2737.5|2741.9|2739.9|2740.1|2737.5|238
1620668400000|2021-05-10 17:40:00|2741.1|2737.6|2740.5|2738.5|2741.8|2739.7|2739.6|2737.6|303
1620668700000|2021-05-10 17:45:00|2740.4|2738.4|2740.9|2738.9|2741.7|2739.4|2739.8|2737.3|297
1620669000000|2021-05-10 17:50:00|2740.8|2738.8|2742.2|2740.2|2743|2741|2739.9|2737.5|262
1620669300000|2021-05-10 17:55:00|2742.4|2740.4|2744.3|2740.8|2744.9|2742.6|2740.5|2738.5|335
1620669600000|2021-05-10 18:00:00|2744.4|2740.9|2743.8|2741.8|2744.9|2742.6|2741.3|2739.3|276
1620669900000|2021-05-10 18:05:00|2743.7|2741.7|2742.6|2740.6|2744.7|2742.7|2742.2|2739.4|293
1620670200000|2021-05-10 18:10:00|2742.5|2740.5|2741.6|2739.6|2743.8|2741.2|2740.8|2738.8|274
1620670500000|2021-05-10 18:15:00|2741.3|2739.3|2737.6|2735.6|2742.1|2739.3|2737.3|2735.3|450
1620670800000|2021-05-10 18:20:00|2737.7|2735.7|2736.7|2734.7|2738.9|2736.9|2735|2733|456
1620671100000|2021-05-10 18:25:00|2736.6|2734.6|2735.9|2733.9|2737.5|2735.1|2734.7|2732.2|413
1620671400000|2021-05-10 18:30:00|2735.6|2733.6|2732.9|2730.9|2736.4|2734.1|2732.1|2729.4|422
1620671700000|2021-05-10 18:35:00|2733.2|2731.2|2732.6|2730.6|2735.6|2733.3|2729.6|2727.6|345
1620672000000|2021-05-10 18:40:00|2732.8|2730.8|2727.4|2723.9|2733.3|2731.3|2726.3|2723.6|399
1620672300000|2021-05-10 18:45:00|2727.3|2723.8|2726.2|2724.2|2729|2726.2|2724.8|2722.8|324
1620672600000|2021-05-10 18:50:00|2726.3|2724.3|2729.9|2726.4|2730|2726.8|2726.3|2724|323
1620672900000|2021-05-10 18:55:00|2729.8|2726.3|2732.8|2730.8|2733.6|2731|2729.1|2726.3|335
1620673200000|2021-05-10 19:00:00|2732.9|2730.9|2731.1|2729.1|2733.7|2730.9|2728|2724.5|358
1620673500000|2021-05-10 19:05:00|2730.8|2728.8|2733.1|2731.1|2733.7|2731.7|2729.4|2727.4|293
1620673800000|2021-05-10 19:10:00|2733|2731|2734.1|2730.6|2735.5|2732.5|2732.9|2730.2|273
1620674100000|2021-05-10 19:15:00|2734.2|2730.7|2733.5|2731.5|2735|2732.5|2732.6|2729.8|244
1620674400000|2021-05-10 19:20:00|2733.6|2731.6|2733.3|2731.3|2735.1|2733.1|2732.4|2730.4|215
1620674700000|2021-05-10 19:25:00|2733.5|2731.5|2734.7|2731.2|2735|2732.6|2731.8|2729.8|251
1620675000000|2021-05-10 19:30:00|2733.8|2731.8|2736|2732.5|2736.5|2733.6|2733.7|2730.6|268
1620675300000|2021-05-10 19:35:00|2736.2|2732.7|2736|2732.5|2737.5|2734.3|2735.1|2732.1|215
1620675600000|2021-05-10 19:40:00|2735.9|2732.4|2736.4|2732.9|2736.9|2734.2|2734.2|2731.4|227
1620675900000|2021-05-10 19:45:00|2736.5|2733|2737.3|2735.3|2738.8|2735.8|2735.2|2732.4|223
1620676200000|2021-05-10 19:50:00|2737.6|2735.6|2735.5|2733.5|2738.5|2735.8|2734.5|2731.7|248
1620676500000|2021-05-10 19:55:00|2735.6|2733.6|2734.7|2731.2|2736.6|2733.8|2733|2730|323
1620676800000|2021-05-10 20:00:00|2735.1|2731.6|2735.5|2732|2736.5|2733.2|2733.3|2730.5|222
1620677100000|2021-05-10 20:05:00|2735.7|2732.2|2732.9|2730.9|2735.8|2732.7|2732.8|2729.9|137
1620677400000|2021-05-10 20:10:00|2732.8|2730.8|2733.7|2730.2|2733.8|2731.2|2732.1|2729.4|176
1620677700000|2021-05-10 20:15:00|2733.8|2730.3|2734|2732|2735.7|2733|2732.9|2730|154
1620678000000|2021-05-10 20:20:00|2733.9|2731.9|2731.9|2728.4|2734.5|2731.9|2731|2728.2|129
1620678300000|2021-05-10 20:25:00|2731.8|2728.3|2731.4|2729.4|2732.6|2729.9|2730.8|2728.2|105
1620678600000|2021-05-10 20:30:00|2731.5|2729.5|2733|2729.5|2733.7|2730.7|2730.8|2727.9|155
1620678900000|2021-05-10 20:35:00|2733.1|2729.6|2734.3|2732.3|2735.1|2732.3|2731.2|2728.5|148
1620679200000|2021-05-10 20:40:00|2734.2|2732.2|2734.1|2730.6|2736.5|2733|2732.7|2729.9|234
1620679500000|2021-05-10 20:45:00|2734.4|2730.9|2735.7|2732.2|2737.7|2734.4|2733.6|2730.1|191
1620679800000|2021-05-10 20:50:00|2736|2732.5|2731.3|2727.8|2736.8|2733.3|2730.8|2727|230
1620680100000|2021-05-10 20:55:00|2731.8|2728.3|2732.9|2729.4|2733.4|2729.5|2731.2|2727.7|173
1620684000000|2021-05-10 22:00:00|2733.4|2729.9|2734.7|2731.2|2737.1|2732.1|2733.4|2729|154
1620684300000|2021-05-10 22:05:00|2735|2731.5|2733|2729.5|2735.2|2731.7|2732.6|2729.1|182
1620684600000|2021-05-10 22:10:00|2732.9|2729.4|2731.9|2728.4|2734.4|2730.9|2731.1|2727.6|171
1620684900000|2021-05-10 22:15:00|2731.8|2728.3|2732.1|2728.6|2733.2|2729.7|2731.2|2727.7|154
1620685200000|2021-05-10 22:20:00|2732|2728.5|2732.5|2729|2734.2|2730.7|2730.8|2727.6|171
1620685500000|2021-05-10 22:25:00|2732.8|2729.3|2734.1|2730.6|2735.1|2731.6|2731.6|2728.1|157
1620685800000|2021-05-10 22:30:00|2733.7|2730.2|2733.6|2730.1|2734.3|2730.8|2731.3|2728.2|126
1620686100000|2021-05-10 22:35:00|2733.1|2729.6|2732.1|2728.6|2733.3|2730|2731.6|2728.1|115
1620686400000|2021-05-10 22:40:00|2731.8|2728.3|2731.3|2727.8|2732.1|2728.6|2730.1|2727|118
1620686700000|2021-05-10 22:45:00|2731.7|2728.2|2730.4|2726.9|2732.8|2729.7|2730.4|2726.9|135
1620687000000|2021-05-10 22:50:00|2730.7|2727.2|2731.7|2728.2|2732.6|2729.1|2730.3|2726.9|105
1620687300000|2021-05-10 22:55:00|2731.3|2727.8|2732.9|2729.4|2733.2|2729.7|2731.3|2727.8|116
1620687600000|2021-05-10 23:00:00|2733.2|2729.7|2732.3|2728.8|2733.5|2730|2731.3|2728.3|146
1620687900000|2021-05-10 23:05:00|2732.6|2729.1|2733.8|2730.3|2735.5|2732|2731.2|2728.3|153
1620688200000|2021-05-10 23:10:00|2733.9|2730.4|2735.6|2732.1|2736|2732.5|2732.7|2729.2|147
1620688500000|2021-05-10 23:15:00|2735.8|2732.3|2734.1|2730.6|2737.4|2732.7|2733.3|2729.8|146
1620688800000|2021-05-10 23:20:00|2733.8|2730.3|2736.2|2732.7|2736.7|2733.2|2733.3|2729.8|197
1620689100000|2021-05-10 23:25:00|2735.8|2732.3|2734.8|2731.3|2736.9|2733.4|2734.5|2731|159
1620689400000|2021-05-10 23:30:00|2735|2731.5|2734.3|2730.8|2735.5|2732|2733.4|2730.6|145
1620689700000|2021-05-10 23:35:00|2734.4|2730.9|2736.5|2733|2736.6|2733.1|2733.5|2730|135
1620690000000|2021-05-10 23:40:00|2736.3|2732.8|2737|2733.5|2737.1|2733.6|2735.4|2732.3|130
1620690300000|2021-05-10 23:45:00|2736.7|2733.2|2735.1|2731.6|2737.2|2733.7|2734.8|2731.3|137
1620690600000|2021-05-10 23:50:00|2735.4|2731.9|2734.7|2731.2|2736.6|2733.7|2733.7|2730.3|168
1620690900000|2021-05-10 23:55:00|2734.8|2731.3|2735.3|2731.8|2736|2732.5|2733.2|2730|238
1620604800000|2021-05-10 00:00:00|2767|2763.5|2762.1|2758.6|2767.4|2763.9|2760.7|2757.2|505
1620605100000|2021-05-10 00:05:00|2761.9|2758.4|2760.6|2757.1|2762.1|2758.6|2760|2756.5|326
1620605400000|2021-05-10 00:10:00|2760.8|2757.3|2760.7|2757.2|2762.1|2758.6|2760.4|2756.9|334
1620605700000|2021-05-10 00:15:00|2760.9|2757.4|2757.8|2754.3|2761|2757.5|2757.2|2753.7|399
1620606000000|2021-05-10 00:20:00|2757.5|2754|2754.7|2751.2|2757.8|2754.3|2754.5|2751|253
1620606300000|2021-05-10 00:25:00|2755.1|2751.6|2755.3|2751.8|2755.7|2752.2|2753.1|2749.6|356
1620606600000|2021-05-10 00:30:00|2755.4|2751.9|2757.6|2754.1|2758.1|2754.6|2753.4|2749.9|362
1620606900000|2021-05-10 00:35:00|2757.8|2754.3|2755.9|2752.4|2758.3|2754.8|2754.8|2751.3|254
1620607200000|2021-05-10 00:40:00|2756|2752.5|2754.6|2751.1|2757.3|2753.8|2754|2750.5|195
1620607500000|2021-05-10 00:45:00|2754.7|2751.2|2758|2754.5|2758.8|2755.3|2754.6|2751.1|255
1620607800000|2021-05-10 00:50:00|2758.3|2754.8|2757.1|2753.6|2758.8|2755.5|2756.1|2753.1|291
1620608100000|2021-05-10 00:55:00|2757.3|2753.8|2756.9|2753.4|2757.9|2754.4|2756.4|2752.9|284
1620608400000|2021-05-10 01:00:00|2756.8|2753.3|2766.9|2763.4|2769|2765.5|2753.3|2749.8|1078
1620608700000|2021-05-10 01:05:00|2766.8|2763.3|2773.7|2770.2|2779.2|2775.7|2766.7|2763.2|931
1620609000000|2021-05-10 01:10:00|2773.9|2770.4|2777.1|2773.6|2778|2774.5|2771.8|2768.3|861
1620609300000|2021-05-10 01:15:00|2776.8|2773.3|2773.2|2769.7|2777.7|2774.4|2770|2766.5|844
1620609600000|2021-05-10 01:20:00|2773.4|2769.9|2765.2|2761.7|2775.5|2772|2763.8|2760.8|700
1620609900000|2021-05-10 01:25:00|2765.3|2761.8|2762.5|2759|2766|2762.5|2757.9|2754.4|951
1620610200000|2021-05-10 01:30:00|2762.2|2758.7|2767.2|2763.7|2768.2|2764.8|2760.7|2757.2|783
1620610500000|2021-05-10 01:35:00|2767.1|2763.6|2766.5|2763|2767.7|2764.2|2764.4|2760.9|542
1620610800000|2021-05-10 01:40:00|2766.6|2763.1|2766.8|2763.3|2767.4|2764.3|2760.6|2757.1|692
1620611100000|2021-05-10 01:45:00|2766.7|2763.2|2765.6|2762.1|2769|2766.1|2764.4|2761.4|728
1620611400000|2021-05-10 01:50:00|2765.7|2762.2|2762.2|2758.7|2765.9|2763.3|2759.6|2756.8|752
1620611700000|2021-05-10 01:55:00|2762.4|2758.9|2764.6|2761.1|2765.7|2763.2|2760.5|2757|513
1620612000000|2021-05-10 02:00:00|2764.7|2761.2|2771.6|2768.1|2771.8|2768.3|2764.6|2761.1|544
1620612300000|2021-05-10 02:05:00|2771.7|2768.2|2776.4|2772.9|2777.5|2774|2769.7|2766.2|676
1620612600000|2021-05-10 02:10:00|2776.2|2772.7|2774.5|2771|2776.5|2773|2772.3|2768.8|491
1620612900000|2021-05-10 02:15:00|2774.6|2771.1|2771.5|2768|2774.7|2771.2|2770.6|2767.1|305
1620613200000|2021-05-10 02:20:00|2771.6|2768.1|2764.2|2760.7|2771.7|2768.2|2763.7|2760.2|337
1620613500000|2021-05-10 02:25:00|2764|2760.5|2764.1|2760.6|2765.6|2762.1|2762.8|2759.3|308
1620613800000|2021-05-10 02:30:00|2763.9|2760.4|2767.4|2763.9|2770.3|2766.8|2762.7|2759.2|756
1620614100000|2021-05-10 02:35:00|2767.5|2764|2768|2764.5|2769.6|2766.2|2765.2|2762.1|564
1620614400000|2021-05-10 02:40:00|2767.9|2764.4|2771.2|2767.7|2771.5|2768|2767.8|2764.3|502
1620614700000|2021-05-10 02:45:00|2770.5|2767|2771.9|2768.4|2772.8|2769.3|2768.8|2765.3|505
1620615000000|2021-05-10 02:50:00|2772|2768.5|2771|2767.5|2772.9|2769.4|2768.7|2765.2|644
1620615300000|2021-05-10 02:55:00|2770.9|2767.4|2767.5|2764|2771.3|2767.8|2766.2|2762.7|555
1620615600000|2021-05-10 03:00:00|2767.6|2764.1|2767.7|2764.2|2768.2|2764.7|2765|2761.5|428
1620615900000|2021-05-10 03:05:00|2767.8|2764.3|2769.3|2765.8|2769.3|2765.8|2766.2|2762.7|321
1620616200000|2021-05-10 03:10:00|2769.4|2765.9|2768|2764.5|2769.4|2765.9|2766.7|2763.2|254
1620616500000|2021-05-10 03:15:00|2768.1|2764.6|2768.8|2765.3|2770.1|2766.6|2765.9|2762.5|275
1620616800000|2021-05-10 03:20:00|2768.6|2765.1|2766.1|2762.6|2768.7|2765.5|2765.7|2762.2|383
1620617100000|2021-05-10 03:25:00|2766.2|2762.7|2767.2|2763.7|2768.2|2764.7|2764.3|2761.2|433
1620617400000|2021-05-10 03:30:00|2766.2|2762.7|2764.2|2760.7|2767.2|2763.7|2763.7|2760.6|223
1620617700000|2021-05-10 03:35:00|2764.5|2761|2765.2|2761.7|2766.2|2762.9|2764.2|2760.7|171
1620618000000|2021-05-10 03:40:00|2765.6|2762.1|2762.9|2759.4|2765.6|2762.8|2762.8|2759.3|202
1620618300000|2021-05-10 03:45:00|2762.6|2759.1|2764.6|2761.1|2765|2762.1|2761.7|2758.8|276
1620618600000|2021-05-10 03:50:00|2764.8|2761.3|2768.4|2764.9|2768.7|2765.8|2763.8|2761|257
1620618900000|2021-05-10 03:55:00|2768.2|2764.7|2769|2765.5|2770.2|2766.7|2767.2|2764.6|195
1620619200000|2021-05-10 04:00:00|2768.9|2765.4|2768.1|2764.6|2769|2765.5|2766.7|2763.2|189
1620619500000|2021-05-10 04:05:00|2767.7|2764.2|2767.9|2764.4|2768.3|2764.8|2767|2763.5|149
1620619800000|2021-05-10 04:10:00|2767.8|2764.3|2771.5|2768|2773|2769.5|2767.7|2764.2|237
1620620100000|2021-05-10 04:15:00|2771.6|2768.1|2768.7|2765.2|2772.1|2768.6|2768.6|2765.1|214
1620620400000|2021-05-10 04:20:00|2768.4|2764.9|2771.5|2768|2771.8|2768.3|2767.6|2764.1|153
1620620700000|2021-05-10 04:25:00|2771.7|2768.2|2771.1|2767.6|2773|2769.5|2770.7|2767.2|248
1620621000000|2021-05-10 04:30:00|2771.3|2767.8|2770|2766.5|2771.6|2768.1|2769.3|2765.8|180
1620621300000|2021-05-10 04:35:00|2770.1|2766.6|2771.9|2768.4|2772|2768.5|2769.8|2766.3|148
1620621600000|2021-05-10 04:40:00|2772|2768.5|2772.4|2768.9|2772.7|2769.2|2771.6|2768.1|128
1620621900000|2021-05-10 04:45:00|2772.3|2768.8|2773.4|2769.9|2773.6|2770.1|2771.7|2768.2|111
1620622200000|2021-05-10 04:50:00|2773.5|2770|2773.7|2770.2|2774.5|2771|2772.9|2769.4|180
1620622500000|2021-05-10 04:55:00|2773.4|2769.9|2772.3|2768.8|2774.6|2771.1|2772|2768.5|213
1620622800000|2021-05-10 05:00:00|2772.1|2768.6|2771.5|2768|2772.6|2769.1|2770.8|2767.3|261
1620623100000|2021-05-10 05:05:00|2771.4|2767.9|2772.6|2769.1|2773.1|2769.6|2771|2767.5|247
1620623400000|2021-05-10 05:10:00|2772.4|2768.9|2773.4|2769.9|2773.8|2770.3|2770.6|2767.1|207
1620623700000|2021-05-10 05:15:00|2773.2|2769.7|2772.9|2769.4|2773.8|2770.3|2771.9|2768.4|266
1620624000000|2021-05-10 05:20:00|2773|2769.5|2776.7|2773.2|2778.3|2774.8|2772.9|2769.4|408
1620624300000|2021-05-10 05:25:00|2776.3|2772.8|2774.3|2770.8|2777.3|2773.8|2774.3|2770.8|292
1620624600000|2021-05-10 05:30:00|2774.2|2770.7|2783.7|2780.2|2783.9|2780.6|2772.3|2768.8|802
1620624900000|2021-05-10 05:35:00|2783.8|2780.3|2778.9|2775.4|2784.9|2781.4|2778.9|2775.4|560
1620625200000|2021-05-10 05:40:00|2779.1|2775.6|2778.8|2775.3|2779.6|2776.1|2774.9|2772|469
1620625500000|2021-05-10 05:45:00|2778.9|2775.4|2780.5|2777|2781.1|2777.6|2777.5|2774|473
1620625800000|2021-05-10 05:50:00|2780.4|2776.9|2777.7|2774.2|2781.3|2777.8|2775.4|2772.5|507
1620626100000|2021-05-10 05:55:00|2777.8|2774.3|2780.1|2776.6|2780.2|2776.7|2776.2|2772.7|403
1620626400000|2021-05-10 06:00:00|2780.2|2776.7|2779.6|2776.1|2781|2777.5|2778|2774.5|640
1620626700000|2021-05-10 06:05:00|2779.7|2776.2|2778.2|2774.7|2781.6|2778.1|2777.7|2774.2|453
1620627000000|2021-05-10 06:10:00|2778.3|2774.8|2778.2|2776.2|2779.6|2776.3|2776.2|2773.4|490
1620627300000|2021-05-10 06:15:00|2778.7|2775.2|2777.7|2775.7|2778.9|2776.3|2775.2|2772.3|437
1620627600000|2021-05-10 06:20:00|2777.6|2775.6|2779.2|2775.7|2779.3|2775.8|2774.6|2772.1|499
1620627900000|2021-05-10 06:25:00|2779.3|2775.8|2775.5|2772|2780.6|2777.1|2773.1|2770.4|705
1620628200000|2021-05-10 06:30:00|2775.2|2771.7|2772.9|2769.4|2775.2|2772.5|2770.1|2767.1|705
1620628500000|2021-05-10 06:35:00|2772.8|2769.3|2772.3|2770.3|2773.8|2770.7|2771|2768.1|462
1620628800000|2021-05-10 06:40:00|2772.2|2770.2|2771.7|2769.7|2773|2770.3|2769.6|2766.5|494
1620629100000|2021-05-10 06:45:00|2771.6|2769.6|2773.5|2770|2774.7|2771.7|2770.3|2767.2|436
1620629400000|2021-05-10 06:50:00|2773.6|2770.1|2776.5|2773|2776.8|2773.3|2773.4|2770.1|422
1620629700000|2021-05-10 06:55:00|2776.4|2772.9|2775.9|2772.4|2777|2774.2|2773.8|2771.3|480
1620630000000|2021-05-10 07:00:00|2776|2772.5|2769.7|2766.2|2777.2|2773.7|2768.5|2765.6|595
1620630300000|2021-05-10 07:05:00|2769.6|2766.1|2769.4|2765.9|2771.9|2769.1|2767.5|2764.5|500
1620630600000|2021-05-10 07:10:00|2769.3|2765.8|2769.3|2765.8|2770.2|2767.4|2767.9|2764.6|524
1620630900000|2021-05-10 07:15:00|2769.5|2766|2774.4|2770.9|2775.1|2772.4|2768.2|2765.4|509
1620631200000|2021-05-10 07:20:00|2774.5|2771|2768.5|2766.5|2774.6|2771.7|2768.3|2766.3|480
1620631500000|2021-05-10 07:25:00|2768.2|2766.2|2767|2763.5|2768.7|2766.3|2765.4|2762.9|464
1620631800000|2021-05-10 07:30:00|2767.1|2763.6|2766.1|2764.1|2767.8|2765.4|2764.3|2762|415
1620632100000|2021-05-10 07:35:00|2765.7|2763.7|2770.2|2766.7|2770.4|2767.7|2765.3|2762.7|288
1620632400000|2021-05-10 07:40:00|2770.1|2766.6|2768.2|2764.7|2770.8|2768.2|2766.9|2764|342
1620632700000|2021-05-10 07:45:00|2768.3|2764.8|2767.8|2765.8|2769.5|2766.7|2766.3|2763.5|435
1620633000000|2021-05-10 07:50:00|2768|2766|2767.4|2763.9|2769.1|2766.3|2765|2762.6|378
1620633300000|2021-05-10 07:55:00|2767.3|2763.8|2765.4|2761.9|2768.9|2766.1|2764.3|2761.6|305
1620633600000|2021-05-10 08:00:00|2765.6|2762.1|2762.7|2760.7|2766|2763.5|2762.7|2759.9|320
1620633900000|2021-05-10 08:05:00|2762.9|2760.9|2766.4|2762.9|2766.9|2763.9|2762.9|2760.5|358
1620634200000|2021-05-10 08:10:00|2766.2|2762.7|2767.2|2763.7|2767.6|2764.3|2764.8|2761.3|338
1620634500000|2021-05-10 08:15:00|2767.1|2763.6|2769|2765.5|2770|2767|2765.8|2762.6|358
1620634800000|2021-05-10 08:20:00|2768.9|2765.4|2768.6|2765.1|2770.5|2767.1|2767.4|2764.8|379
1620635100000|2021-05-10 08:25:00|2768.4|2764.9|2771.5|2768|2771.6|2768.1|2767.2|2763.8|396
1620635400000|2021-05-10 08:30:00|2771.6|2768.1|2770.4|2766.9|2771.7|2768.2|2768.4|2765.3|443
1620635700000|2021-05-10 08:35:00|2770.5|2767|2770.6|2767.1|2771.8|2768.4|2769.7|2766.6|335
1620636000000|2021-05-10 08:40:00|2770.7|2767.2|2772.2|2768.7|2772.6|2769.8|2769.6|2766.8|329
1620636300000|2021-05-10 08:45:00|2772.1|2768.6|2770.7|2767.2|2772.4|2768.9|2768|2765.3|392
1620636600000|2021-05-10 08:50:00|2771.1|2767.6|2769.4|2767.4|2771.8|2768.7|2769.4|2766.1|251
1620636900000|2021-05-10 08:55:00|2769.8|2767.8|2771.1|2767.6|2771.2|2767.8|2766.9|2763.4|408
1620637200000|2021-05-10 09:00:00|2770.8|2767.3|2769.2|2765.7|2770.8|2767.5|2767.8|2764.3|380
1620637500000|2021-05-10 09:05:00|2769.3|2765.8|2771.5|2768|2771.7|2768.2|2768|2764.5|362
1620637800000|2021-05-10 09:10:00|2771.3|2767.8|2768.6|2765.1|2771.7|2768.2|2768.1|2764.6|380
1620638100000|2021-05-10 09:15:00|2768.5|2765|2768.2|2764.7|2768.7|2765.2|2766.6|2763.1|317
1620638400000|2021-05-10 09:20:00|2768.3|2764.8|2772|2768.5|2772.9|2769.8|2768.1|2764.6|319
1620638700000|2021-05-10 09:25:00|2771.8|2768.3|2769.6|2767.6|2772.1|2768.8|2769.5|2766.7|290
1620639000000|2021-05-10 09:30:00|2769.2|2767.2|2766.5|2763|2769.2|2767.2|2765.3|2762.4|412
1620639300000|2021-05-10 09:35:00|2766.4|2762.9|2769.6|2766.1|2770|2766.5|2766.3|2762.8|270
1620639600000|2021-05-10 09:40:00|2769.8|2766.3|2771.9|2768.4|2772.1|2768.6|2769.4|2765.9|291
1620639900000|2021-05-10 09:45:00|2771.8|2768.3|2770.4|2766.9|2771.9|2768.4|2768.9|2765.4|204
1620640200000|2021-05-10 09:50:00|2770.5|2767|2770.2|2766.7|2771.2|2767.7|2769.5|2766.4|156
1620640500000|2021-05-10 09:55:00|2769.8|2766.3|2769.7|2766.2|2771|2767.5|2769.1|2765.6|174
1620640800000|2021-05-10 10:00:00|2769.5|2766|2770.2|2766.7|2770.8|2767.6|2766.7|2763.2|266
1620641100000|2021-05-10 10:05:00|2770.3|2766.8|2774.2|2770.7|2774.4|2770.9|2769.8|2766.3|284
1620641400000|2021-05-10 10:10:00|2774.3|2770.8|2775.4|2771.9|2775.5|2772.1|2773.1|2769.6|285
1620641700000|2021-05-10 10:15:00|2775.2|2771.7|2776.2|2772.7|2776.4|2772.9|2772.9|2769.4|204
1620642000000|2021-05-10 10:20:00|2776.1|2772.6|2778.4|2774.9|2778.5|2775.2|2775.1|2771.9|191
1620642300000|2021-05-10 10:25:00|2778.3|2774.8|2780.2|2776.7|2781.3|2777.8|2777.8|2774.3|351
1620642600000|2021-05-10 10:30:00|2780.3|2776.8|2777.5|2774|2780.4|2777.2|2776.6|2773.8|319
1620642900000|2021-05-10 10:35:00|2777.3|2773.8|2776.6|2773.1|2777.4|2774.3|2775|2771.5|293
1620643200000|2021-05-10 10:40:00|2776.7|2773.2|2778.9|2775.4|2779.2|2776.2|2774.8|2771.3|331
1620643500000|2021-05-10 10:45:00|2779|2775.5|2776.8|2773.3|2779.9|2776.4|2775.7|2772.2|230
1620643800000|2021-05-10 10:50:00|2776.9|2773.4|2780|2776.5|2780.2|2776.7|2776|2773|235
1620644100000|2021-05-10 10:55:00|2780.1|2776.6|2780.2|2776.7|2780.3|2776.8|2777.9|2774.4|238
1620644400000|2021-05-10 11:00:00|2780.1|2776.6|2774.1|2770.6|2780.5|2777|2773.8|2770.3|402
1620644700000|2021-05-10 11:05:00|2774|2770.5|2774.6|2771.1|2774.6|2771.1|2772.7|2769.2|324
1620645000000|2021-05-10 11:10:00|2774.7|2771.2|2776.6|2773.1|2779.1|2775.6|2774.2|2770.7|385
1620645300000|2021-05-10 11:15:00|2776.7|2773.2|2773.3|2769.8|2777.7|2774.2|2773.2|2769.7|287
1620645600000|2021-05-10 11:20:00|2773.2|2769.7|2770.5|2767|2773.3|2770.2|2768.5|2765|352
1620645900000|2021-05-10 11:25:00|2770.3|2766.8|2768.7|2765.2|2771.3|2767.8|2768.6|2765.1|364
1620646200000|2021-05-10 11:30:00|2768.9|2765.4|2769.6|2766.1|2769.9|2766.4|2767.4|2763.9|446
1620646500000|2021-05-10 11:35:00|2769.7|2766.2|2776.7|2773.2|2777.1|2773.6|2768.6|2765.1|472
1620646800000|2021-05-10 11:40:00|2776.8|2773.3|2780|2776.5|2780.3|2776.8|2774.4|2770.9|453
1620647100000|2021-05-10 11:45:00|2780.1|2776.6|2780|2776.5|2781.4|2777.9|2777|2773.5|506
1620647400000|2021-05-10 11:50:00|2779.8|2776.3|2781.3|2777.8|2782.8|2779.3|2777.3|2773.8|483
1620647700000|2021-05-10 11:55:00|2781.2|2777.7|2781.5|2778|2783.8|2780.3|2780|2776.5|494
1620648000000|2021-05-10 12:00:00|2781.3|2777.8|2780.3|2778.3|2785.2|2781.7|2779.3|2776.5|470
1620648300000|2021-05-10 12:05:00|2780.2|2778.2|2780.5|2778.5|2784.6|2781.5|2777.7|2775|394
1620648600000|2021-05-10 12:10:00|2780.4|2778.4|2777.4|2775.4|2780.6|2778.4|2776.5|2773.7|418
1620648900000|2021-05-10 12:15:00|2777.5|2775.5|2776.5|2774.5|2781.3|2778.3|2774.5|2771.7|463
1620649200000|2021-05-10 12:20:00|2776.4|2774.4|2775.2|2771.7|2780.5|2777.7|2772.8|2769.3|642
1620649500000|2021-05-10 12:25:00|2775.3|2771.8|2774.2|2770.7|2775.5|2773|2771.7|2768.2|576
1620649800000|2021-05-10 12:30:00|2774.4|2770.9|2775.3|2773.3|2779.1|2775.6|2772|2768.5|605
1620650100000|2021-05-10 12:35:00|2775.2|2773.2|2778.5|2776.5|2779.8|2777|2774.6|2771.6|495
1620650400000|2021-05-10 12:40:00|2778.4|2776.4|2777|2775|2779.2|2777.2|2774.5|2772.2|434
1620650700000|2021-05-10 12:45:00|2777.1|2775.1|2777.7|2774.2|2779.7|2777.1|2775.9|2773.9|351
1620651000000|2021-05-10 12:50:00|2777.8|2774.3|2778.7|2776.7|2782.5|2780|2777.3|2774.3|429
1620651300000|2021-05-10 12:55:00|2778.6|2776.6|2778.8|2776.8|2780.5|2778.2|2775.9|2773.9|360
1620651600000|2021-05-10 13:00:00|2778.5|2776.5|2776.8|2774.8|2786.3|2783.8|2772.6|2769.1|1037
1620651900000|2021-05-10 13:05:00|2776.9|2774.9|2764.5|2761|2777.7|2775|2763.6|2760.1|883
1620652200000|2021-05-10 13:10:00|2764.7|2761.2|2769.5|2766|2771.6|2768.4|2763.5|2760.2|835
1620652500000|2021-05-10 13:15:00|2769.6|2766.1|2767.7|2764.2|2771.3|2769|2766.4|2763.8|608
1620652800000|2021-05-10 13:20:00|2767.8|2764.3|2774.4|2770.9|2774.9|2772|2765.9|2763|604
1620653100000|2021-05-10 13:25:00|2774.3|2770.8|2783.4|2779.9|2783.8|2780.3|2773.1|2770.2|522
1620653400000|2021-05-10 13:30:00|2783.9|2780.4|2784.5|2781|2790|2786.5|2779.6|2776.1|793
1620653700000|2021-05-10 13:35:00|2784|2780.5|2773|2771|2785.9|2782.4|2772|2770|751
1620654000000|2021-05-10 13:40:00|2773.2|2771.2|2777.5|2774|2777.7|2775.7|2771.4|2769.4|598
1620654300000|2021-05-10 13:45:00|2776.8|2774.8|2771|2767.5|2778.6|2775.8|2766.2|2763.9|714
1620654600000|2021-05-10 13:50:00|2771.2|2767.7|2760.1|2756.6|2775.4|2771.9|2754.1|2750.6|759
1620654900000|2021-05-10 13:55:00|2760|2756.5|2760.5|2757|2763.7|2760.5|2759.1|2755.6|642
1620655200000|2021-05-10 14:00:00|2760.8|2757.3|2753.3|2749.8|2763.8|2760.5|2743|2739.6|848
1620655500000|2021-05-10 14:05:00|2753.4|2749.9|2761.3|2757.8|2763.7|2760.4|2747.7|2744.4|804
1620655800000|2021-05-10 14:10:00|2761.5|2758|2765.8|2762.3|2766|2763.4|2757.7|2755.4|759
1620656100000|2021-05-10 14:15:00|2765.6|2762.1|2763.9|2761.9|2767.2|2763.9|2762.3|2759.9|654
1620656400000|2021-05-10 14:20:00|2764|2762|2763.1|2759.6|2766.2|2763.9|2760.8|2758.8|633
1620656700000|2021-05-10 14:25:00|2763|2759.5|2755.7|2753.7|2763|2759.5|2754.7|2752.3|572
1620657000000|2021-05-10 14:30:00|2755.4|2753.4|2747.6|2744.1|2755.4|2753.4|2747.5|2744|616
1620657300000|2021-05-10 14:35:00|2748.1|2744.6|2754.4|2750.9|2755.3|2751.8|2748|2744.6|530
1620657600000|2021-05-10 14:40:00|2754.2|2750.7|2757|2753.5|2759.3|2756.5|2754.2|2750.7|551
1620657900000|2021-05-10 14:45:00|2756.5|2753|2750.1|2746.6|2756.6|2753.1|2748.4|2745.7|618
1620658200000|2021-05-10 14:50:00|2750.6|2747.1|2746.1|2742.6|2754.1|2750.9|2740.6|2737.6|721
1620658500000|2021-05-10 14:55:00|2745.7|2742.2|2751.4|2747.9|2751.4|2747.9|2744.5|2741|579
1620658800000|2021-05-10 15:00:00|2751.3|2747.8|2735.8|2732.3|2751.3|2748.1|2734.9|2731.4|707
1620659100000|2021-05-10 15:05:00|2735.9|2732.4|2742.8|2739.3|2745.9|2742.4|2735.9|2732.4|649
1620659400000|2021-05-10 15:10:00|2742.4|2738.9|2747.5|2744|2749.7|2747.1|2740.7|2738.1|615
1620659700000|2021-05-10 15:15:00|2747.6|2744.1|2751.7|2748.2|2752.4|2749.5|2746.8|2744.1|536
1620660000000|2021-05-10 15:20:00|2752|2748.5|2751.4|2749.4|2754.1|2751.3|2749|2746.5|485
1620660300000|2021-05-10 15:25:00|2751.3|2749.3|2752.3|2748.8|2754.6|2751.6|2750.5|2747.9|434
1620660600000|2021-05-10 15:30:00|2752.5|2749|2751.8|2748.3|2753.9|2750.8|2749.3|2747.1|493
1620660900000|2021-05-10 15:35:00|2751.7|2748.2|2751.6|2749.6|2752.8|2750.8|2749.7|2747.7|427
1620661200000|2021-05-10 15:40:00|2751.4|2749.4|2754.3|2752.3|2756.3|2753.7|2750.9|2748.9|439
1620661500000|2021-05-10 15:45:00|2754.2|2752.2|2754.4|2750.9|2756.6|2754.1|2753.6|2750.9|395
1620661800000|2021-05-10 15:50:00|2754.7|2751.2|2752.8|2750.8|2756.4|2753.7|2751.4|2749.4|338
1620662100000|2021-05-10 15:55:00|2752.7|2750.7|2753.4|2751.4|2753.7|2751.5|2750.2|2748.2|313
1620662400000|2021-05-10 16:00:00|2753.3|2751.3|2749.3|2747.3|2753.3|2751.3|2749|2746.4|370
1620662700000|2021-05-10 16:05:00|2749.2|2747.2|2749.3|2747.3|2750|2747.7|2746.4|2743.9|372
1620663000000|2021-05-10 16:10:00|2749.4|2747.4|2748.1|2744.6|2752.5|2750.4|2746.1|2743.5|430
1620663300000|2021-05-10 16:15:00|2747.3|2745.3|2746.5|2744.5|2747.8|2745.3|2743.9|2741|389
1620663600000|2021-05-10 16:20:00|2746.7|2744.7|2745.8|2742.3|2746.7|2744.7|2743.6|2741|364
1620663900000|2021-05-10 16:25:00|2745.9|2742.4|2744.5|2742.5|2747.2|2744|2743.6|2740.9|472
1620664200000|2021-05-10 16:30:00|2744.6|2742.6|2743.9|2740.4|2745.2|2743.2|2741.6|2739.1|454
1620664500000|2021-05-10 16:35:00|2743.6|2740.1|2745.5|2742|2745.7|2742.2|2741.5|2739|443
1620664800000|2021-05-10 16:40:00|2745.7|2742.2|2744.2|2740.7|2745.7|2742.2|2742.6|2739.1|390
1620665100000|2021-05-10 16:45:00|2744.1|2740.6|2744.6|2742.6|2746.5|2743.1|2741.9|2739.9|348
1620665400000|2021-05-10 16:50:00|2745|2743|2745.4|2743.4|2746.1|2744.1|2743.7|2741.5|325
1620665700000|2021-05-10 16:55:00|2745.2|2743.2|2747.9|2744.4|2748.7|2745.2|2744.8|2742.3|333
1620666000000|2021-05-10 17:00:00|2748.3|2744.8|2744.8|2741.3|2748.3|2744.8|2743.5|2740.8|335
1620666300000|2021-05-10 17:05:00|2744.9|2741.4|2746.6|2743.1|2746.8|2743.6|2743.5|2740.7|301
1620666600000|2021-05-10 17:10:00|2746.7|2743.2|2742.6|2740.6|2746.9|2743.4|2742.4|2739.1|401
1620666900000|2021-05-10 17:15:00|2743.4|2739.9|2742.4|2738.9|2743.5|2740.1|2741|2737.7|298
1620667200000|2021-05-10 17:20:00|2742.5|2739|2742.4|2738.9|2745|2741.9|2739.6|2736.8|429
1620667500000|2021-05-10 17:25:00|2742.3|2738.8|2741.9|2738.4|2743|2740.4|2739.1|2736.5|383
1620667800000|2021-05-10 17:30:00|2741.8|2738.3|2740.8|2738.8|2742.8|2740.2|2739.7|2737.3|313
1620668100000|2021-05-10 17:35:00|2740.7|2738.7|2741|2737.5|2741.9|2739.9|2740.1|2737.5|238
1620668400000|2021-05-10 17:40:00|2741.1|2737.6|2740.5|2738.5|2741.8|2739.7|2739.6|2737.6|303
1620668700000|2021-05-10 17:45:00|2740.4|2738.4|2740.9|2738.9|2741.7|2739.4|2739.8|2737.3|297
1620669000000|2021-05-10 17:50:00|2740.8|2738.8|2742.2|2740.2|2743|2741|2739.9|2737.5|262
1620669300000|2021-05-10 17:55:00|2742.4|2740.4|2744.3|2740.8|2744.9|2742.6|2740.5|2738.5|335
1620669600000|2021-05-10 18:00:00|2744.4|2740.9|2743.8|2741.8|2744.9|2742.6|2741.3|2739.3|276
1620669900000|2021-05-10 18:05:00|2743.7|2741.7|2742.6|2740.6|2744.7|2742.7|2742.2|2739.4|293
1620670200000|2021-05-10 18:10:00|2742.5|2740.5|2741.6|2739.6|2743.8|2741.2|2740.8|2738.8|274
1620670500000|2021-05-10 18:15:00|2741.3|2739.3|2737.6|2735.6|2742.1|2739.3|2737.3|2735.3|450
1620670800000|2021-05-10 18:20:00|2737.7|2735.7|2736.7|2734.7|2738.9|2736.9|2735|2733|456
1620671100000|2021-05-10 18:25:00|2736.6|2734.6|2735.9|2733.9|2737.5|2735.1|2734.7|2732.2|413
1620671400000|2021-05-10 18:30:00|2735.6|2733.6|2732.9|2730.9|2736.4|2734.1|2732.1|2729.4|422
1620671700000|2021-05-10 18:35:00|2733.2|2731.2|2732.6|2730.6|2735.6|2733.3|2729.6|2727.6|345
1620672000000|2021-05-10 18:40:00|2732.8|2730.8|2727.4|2723.9|2733.3|2731.3|2726.3|2723.6|399
1620672300000|2021-05-10 18:45:00|2727.3|2723.8|2726.2|2724.2|2729|2726.2|2724.8|2722.8|324
1620672600000|2021-05-10 18:50:00|2726.3|2724.3|2729.9|2726.4|2730|2726.8|2726.3|2724|323
1620672900000|2021-05-10 18:55:00|2729.8|2726.3|2732.8|2730.8|2733.6|2731|2729.1|2726.3|335
1620673200000|2021-05-10 19:00:00|2732.9|2730.9|2731.1|2729.1|2733.7|2730.9|2728|2724.5|358
1620673500000|2021-05-10 19:05:00|2730.8|2728.8|2733.1|2731.1|2733.7|2731.7|2729.4|2727.4|293
1620673800000|2021-05-10 19:10:00|2733|2731|2734.1|2730.6|2735.5|2732.5|2732.9|2730.2|273
1620674100000|2021-05-10 19:15:00|2734.2|2730.7|2733.5|2731.5|2735|2732.5|2732.6|2729.8|244
1620674400000|2021-05-10 19:20:00|2733.6|2731.6|2733.3|2731.3|2735.1|2733.1|2732.4|2730.4|215
1620674700000|2021-05-10 19:25:00|2733.5|2731.5|2734.7|2731.2|2735|2732.6|2731.8|2729.8|251
1620675000000|2021-05-10 19:30:00|2733.8|2731.8|2736|2732.5|2736.5|2733.6|2733.7|2730.6|268
1620675300000|2021-05-10 19:35:00|2736.2|2732.7|2736|2732.5|2737.5|2734.3|2735.1|2732.1|215
1620675600000|2021-05-10 19:40:00|2735.9|2732.4|2736.4|2732.9|2736.9|2734.2|2734.2|2731.4|227
1620675900000|2021-05-10 19:45:00|2736.5|2733|2737.3|2735.3|2738.8|2735.8|2735.2|2732.4|223
1620676200000|2021-05-10 19:50:00|2737.6|2735.6|2735.5|2733.5|2738.5|2735.8|2734.5|2731.7|248
1620676500000|2021-05-10 19:55:00|2735.6|2733.6|2734.7|2731.2|2736.6|2733.8|2733|2730|323
1620676800000|2021-05-10 20:00:00|2735.1|2731.6|2735.5|2732|2736.5|2733.2|2733.3|2730.5|222
1620677100000|2021-05-10 20:05:00|2735.7|2732.2|2732.9|2730.9|2735.8|2732.7|2732.8|2729.9|137
1620677400000|2021-05-10 20:10:00|2732.8|2730.8|2733.7|2730.2|2733.8|2731.2|2732.1|2729.4|176
1620677700000|2021-05-10 20:15:00|2733.8|2730.3|2734|2732|2735.7|2733|2732.9|2730|154
1620678000000|2021-05-10 20:20:00|2733.9|2731.9|2731.9|2728.4|2734.5|2731.9|2731|2728.2|129
1620678300000|2021-05-10 20:25:00|2731.8|2728.3|2731.4|2729.4|2732.6|2729.9|2730.8|2728.2|105
1620678600000|2021-05-10 20:30:00|2731.5|2729.5|2733|2729.5|2733.7|2730.7|2730.8|2727.9|155
1620678900000|2021-05-10 20:35:00|2733.1|2729.6|2734.3|2732.3|2735.1|2732.3|2731.2|2728.5|148
1620679200000|2021-05-10 20:40:00|2734.2|2732.2|2734.1|2730.6|2736.5|2733|2732.7|2729.9|234
1620679500000|2021-05-10 20:45:00|2734.4|2730.9|2735.7|2732.2|2737.7|2734.4|2733.6|2730.1|191
1620679800000|2021-05-10 20:50:00|2736|2732.5|2731.3|2727.8|2736.8|2733.3|2730.8|2727|230
1620680100000|2021-05-10 20:55:00|2731.8|2728.3|2732.9|2729.4|2733.4|2729.5|2731.2|2727.7|173
1620684000000|2021-05-10 22:00:00|2733.4|2729.9|2734.7|2731.2|2737.1|2732.1|2733.4|2729|154
1620684300000|2021-05-10 22:05:00|2735|2731.5|2733|2729.5|2735.2|2731.7|2732.6|2729.1|182
1620684600000|2021-05-10 22:10:00|2732.9|2729.4|2731.9|2728.4|2734.4|2730.9|2731.1|2727.6|171
1620684900000|2021-05-10 22:15:00|2731.8|2728.3|2732.1|2728.6|2733.2|2729.7|2731.2|2727.7|154
1620685200000|2021-05-10 22:20:00|2732|2728.5|2732.5|2729|2734.2|2730.7|2730.8|2727.6|171
1620685500000|2021-05-10 22:25:00|2732.8|2729.3|2734.1|2730.6|2735.1|2731.6|2731.6|2728.1|157
1620685800000|2021-05-10 22:30:00|2733.7|2730.2|2733.6|2730.1|2734.3|2730.8|2731.3|2728.2|126
1620686100000|2021-05-10 22:35:00|2733.1|2729.6|2732.1|2728.6|2733.3|2730|2731.6|2728.1|115
1620686400000|2021-05-10 22:40:00|2731.8|2728.3|2731.3|2727.8|2732.1|2728.6|2730.1|2727|118
1620686700000|2021-05-10 22:45:00|2731.7|2728.2|2730.4|2726.9|2732.8|2729.7|2730.4|2726.9|135
1620687000000|2021-05-10 22:50:00|2730.7|2727.2|2731.7|2728.2|2732.6|2729.1|2730.3|2726.9|105
1620687300000|2021-05-10 22:55:00|2731.3|2727.8|2732.9|2729.4|2733.2|2729.7|2731.3|2727.8|116
1620687600000|2021-05-10 23:00:00|2733.2|2729.7|2732.3|2728.8|2733.5|2730|2731.3|2728.3|146
1620687900000|2021-05-10 23:05:00|2732.6|2729.1|2733.8|2730.3|2735.5|2732|2731.2|2728.3|153
1620688200000|2021-05-10 23:10:00|2733.9|2730.4|2735.6|2732.1|2736|2732.5|2732.7|2729.2|147
1620688500000|2021-05-10 23:15:00|2735.8|2732.3|2734.1|2730.6|2737.4|2732.7|2733.3|2729.8|146
1620688800000|2021-05-10 23:20:00|2733.8|2730.3|2736.2|2732.7|2736.7|2733.2|2733.3|2729.8|197
1620689100000|2021-05-10 23:25:00|2735.8|2732.3|2734.8|2731.3|2736.9|2733.4|2734.5|2731|159
1620689400000|2021-05-10 23:30:00|2735|2731.5|2734.3|2730.8|2735.5|2732|2733.4|2730.6|145
1620689700000|2021-05-10 23:35:00|2734.4|2730.9|2736.5|2733|2736.6|2733.1|2733.5|2730|135
1620690000000|2021-05-10 23:40:00|2736.3|2732.8|2737|2733.5|2737.1|2733.6|2735.4|2732.3|130
1620690300000|2021-05-10 23:45:00|2736.7|2733.2|2735.1|2731.6|2737.2|2733.7|2734.8|2731.3|137
1620690600000|2021-05-10 23:50:00|2735.4|2731.9|2734.7|2731.2|2736.6|2733.7|2733.7|2730.3|168
1620690900000|2021-05-10 23:55:00|2734.8|2731.3|2735.3|2731.8|2736|2732.5|2733.2|2730|238
1620691200000|2021-05-11 00:00:00|2735.1|2731.6|2733.8|2730.3|2735.2|2732.1|2731.6|2729.2|310
1620691500000|2021-05-11 00:05:00|2734|2730.5|2732.5|2729|2734|2730.7|2730.5|2727.6|232
1620691800000|2021-05-11 00:10:00|2732.6|2729.1|2732.6|2729.1|2734.4|2730.9|2730.4|2727.3|316
1620692100000|2021-05-11 00:15:00|2732.2|2728.7|2730.2|2728.2|2733.4|2730.7|2729.9|2727.2|287
1620692400000|2021-05-11 00:20:00|2730.1|2728.1|2730|2726.5|2731.5|2728.2|2728.6|2725.9|233
1620692700000|2021-05-11 00:25:00|2729.7|2726.2|2729.6|2727.6|2730.6|2728.2|2728.6|2725.9|245
1620693000000|2021-05-11 00:30:00|2729.5|2727.5|2726.9|2723.4|2730.6|2727.9|2726.6|2723.1|245
1620693300000|2021-05-11 00:35:00|2727|2723.5|2728.1|2724.6|2729|2726|2726.6|2723.1|287
1620693600000|2021-05-11 00:40:00|2727.2|2725.2|2728.7|2725.2|2728.7|2726.3|2726.9|2724.3|261
1620693900000|2021-05-11 00:45:00|2728.6|2725.1|2728.6|2726.6|2729.7|2727|2727.7|2725.1|271
1620694200000|2021-05-11 00:50:00|2728.7|2726.7|2726.8|2723.3|2730.1|2727.6|2723.7|2721.7|317
1620694500000|2021-05-11 00:55:00|2726.9|2723.4|2727.4|2723.9|2727.9|2725.5|2725|2721.8|420
1620694800000|2021-05-11 01:00:00|2727.7|2724.2|2719|2715.5|2728.4|2724.9|2714.8|2711.3|759
1620695100000|2021-05-11 01:05:00|2719.1|2715.6|2724.3|2720.8|2725.3|2721.8|2718.6|2715.1|531
1620695400000|2021-05-11 01:10:00|2724.2|2720.7|2729.9|2726.4|2730|2726.5|2724.1|2720.6|569
1620695700000|2021-05-11 01:15:00|2730|2726.5|2733.4|2729.9|2735.9|2732.4|2729.8|2726.3|617
1620696000000|2021-05-11 01:20:00|2733.5|2730|2735.6|2732.1|2736.7|2733.2|2733|2729.5|574
1620696300000|2021-05-11 01:25:00|2735.5|2732|2732.1|2728.6|2735.5|2732|2729.9|2726.4|463
1620696600000|2021-05-11 01:30:00|2731.9|2728.4|2735.9|2732.4|2737.5|2734|2731.8|2728.3|474
1620696900000|2021-05-11 01:35:00|2736|2732.5|2741.7|2738.2|2741.7|2738.2|2735.3|2731.8|503
1620697200000|2021-05-11 01:40:00|2741.5|2738|2738|2734.5|2741.7|2738.2|2736.8|2733.3|442
1620697500000|2021-05-11 01:45:00|2738.1|2734.6|2734.7|2731.2|2739.7|2736.2|2734.5|2731|361
1620697800000|2021-05-11 01:50:00|2734.9|2731.4|2736.6|2733.1|2737.6|2734.1|2732.9|2729.4|466
1620698100000|2021-05-11 01:55:00|2735.8|2733.8|2735.1|2731.6|2737.9|2734.4|2733.6|2730.7|455
1620698400000|2021-05-11 02:00:00|2735|2731.5|2733.4|2729.9|2736.8|2733.5|2733|2729.5|424
1620698700000|2021-05-11 02:05:00|2733.6|2730.1|2732.6|2729.1|2734.2|2730.7|2730.2|2727.1|535
1620699000000|2021-05-11 02:10:00|2732.5|2729|2734.1|2730.6|2736.2|2733.1|2731.9|2729|523
1620699300000|2021-05-11 02:15:00|2733.9|2730.4|2733.2|2729.7|2734.6|2731.9|2731.1|2728.3|362
1620699600000|2021-05-11 02:20:00|2733.1|2729.6|2733.4|2729.9|2733.5|2731|2731.5|2728.3|386
1620699900000|2021-05-11 02:25:00|2733.7|2730.2|2732.4|2728.9|2734.1|2731.7|2730.1|2727.2|287
1620700200000|2021-05-11 02:30:00|2732.7|2729.2|2735.7|2732.2|2736.4|2733.6|2732.5|2729|480
1620700500000|2021-05-11 02:35:00|2735.5|2732|2737.1|2733.6|2737.4|2734.1|2735.3|2731.8|405
1620700800000|2021-05-11 02:40:00|2737.2|2733.7|2736.3|2732.8|2738.8|2735.3|2735.2|2731.7|411
1620701100000|2021-05-11 02:45:00|2736.1|2732.6|2735.3|2731.8|2738.3|2735.5|2734.6|2731.1|447
1620701400000|2021-05-11 02:50:00|2735.2|2731.7|2734.2|2730.7|2737.6|2734.1|2733.9|2730.4|331
1620701700000|2021-05-11 02:55:00|2734.1|2730.6|2735.6|2732.1|2736.1|2732.6|2733|2729.5|329
1620702000000|2021-05-11 03:00:00|2735.5|2732|2736.5|2733|2736.8|2733.3|2733.9|2730.4|351
1620702300000|2021-05-11 03:05:00|2736.6|2733.1|2738|2734.5|2738.8|2736.2|2735.7|2732.2|351
1620702600000|2021-05-11 03:10:00|2738.1|2734.6|2736.4|2732.9|2738.7|2735.2|2735.2|2731.7|336
1620702900000|2021-05-11 03:15:00|2736.3|2732.8|2736.9|2733.4|2739.5|2736|2736.3|2732.8|370
1620703200000|2021-05-11 03:20:00|2737|2733.5|2736.3|2732.8|2737|2733.5|2734.1|2731|382
1620703500000|2021-05-11 03:25:00|2736.1|2732.6|2735.9|2732.4|2736.2|2732.7|2734|2730.5|348
1620703800000|2021-05-11 03:30:00|2735.5|2732|2736|2732.5|2736.2|2732.7|2735|2731.5|240
1620704100000|2021-05-11 03:35:00|2735.9|2732.4|2733.8|2730.3|2737.5|2734|2733.8|2730.3|265
1620704400000|2021-05-11 03:40:00|2733.9|2730.4|2733.2|2729.7|2735|2731.9|2732.6|2729.1|238
1620704700000|2021-05-11 03:45:00|2733|2729.5|2733.1|2731.1|2734.8|2731.3|2732.7|2729.2|311
1620705000000|2021-05-11 03:50:00|2732.7|2730.7|2733.2|2731.2|2734.4|2731.6|2732.5|2729.1|296
1620705300000|2021-05-11 03:55:00|2733|2731|2734.2|2730.7|2734.7|2732|2732.3|2729.6|198
1620705600000|2021-05-11 04:00:00|2734|2730.5|2735.6|2732.1|2735.6|2732.6|2733.4|2730.1|243
1620705900000|2021-05-11 04:05:00|2735.7|2732.2|2734.7|2731.2|2736|2733.3|2734.4|2730.9|171
1620706200000|2021-05-11 04:10:00|2734.8|2731.3|2735.8|2732.3|2736.5|2733.5|2734.4|2730.9|216
1620706500000|2021-05-11 04:15:00|2736.2|2732.7|2736.6|2733.1|2737|2734.3|2735|2731.9|289
1620706800000|2021-05-11 04:20:00|2736.4|2732.9|2736.8|2733.3|2737.6|2734.6|2735.2|2732.2|180
1620707100000|2021-05-11 04:25:00|2736.9|2733.4|2736.2|2732.7|2737.4|2734.6|2735.2|2732.3|268
1620707400000|2021-05-11 04:30:00|2736.1|2732.6|2736.7|2733.2|2737.5|2734.9|2735.2|2732|189
1620707700000|2021-05-11 04:35:00|2736.6|2733.1|2736.4|2732.9|2737.4|2734.8|2735.8|2732.6|190
1620708000000|2021-05-11 04:40:00|2736.5|2733|2738.5|2735|2739|2736.4|2736|2733|183
1620708300000|2021-05-11 04:45:00|2738.4|2734.9|2738.6|2735.1|2739|2736.3|2737.5|2734.5|228
1620708600000|2021-05-11 04:50:00|2738.7|2735.2|2738.6|2736.6|2740.3|2737.4|2738.2|2734.7|205
1620708900000|2021-05-11 04:55:00|2738.5|2736.5|2739.5|2736|2740.3|2737.1|2738.4|2735.4|183
1620709200000|2021-05-11 05:00:00|2739.9|2736.4|2737.9|2734.4|2740.4|2737.4|2736.6|2733.6|231
1620709500000|2021-05-11 05:05:00|2738|2734.5|2736.9|2733.4|2738.3|2735.2|2735.5|2732.4|240
1620709800000|2021-05-11 05:10:00|2737|2733.5|2738.5|2735|2738.6|2735.4|2735.4|2732.5|251
1620710100000|2021-05-11 05:15:00|2738.4|2734.9|2741.1|2737.6|2741.2|2738.7|2737.8|2734.7|249
1620710400000|2021-05-11 05:20:00|2741.3|2739.3|2742.6|2739.1|2743.1|2740.3|2740.7|2737.6|229
1620710700000|2021-05-11 05:25:00|2742.7|2739.2|2743.3|2739.8|2743.8|2740.4|2742.3|2738.9|202
1620711000000|2021-05-11 05:30:00|2743|2739.5|2747.8|2744.3|2749.8|2746.3|2741.4|2737.9|545
1620711300000|2021-05-11 05:35:00|2747.9|2744.4|2745.4|2741.9|2749.3|2745.8|2742.5|2739|512
1620711600000|2021-05-11 05:40:00|2745.3|2741.8|2746.7|2743.2|2748|2744.5|2744.5|2741|465
1620711900000|2021-05-11 05:45:00|2746.8|2743.3|2744.5|2741|2746.8|2743.3|2741|2738.1|502
1620712200000|2021-05-11 05:50:00|2744.6|2741.1|2743.3|2739.8|2744.7|2742|2742.6|2739.7|371
1620712500000|2021-05-11 05:55:00|2743.5|2740|2743.2|2739.7|2748.3|2745.2|2742.3|2739|486
1620712800000|2021-05-11 06:00:00|2743.4|2739.9|2742.6|2739.1|2746.1|2742.6|2739|2735.6|572
1620713100000|2021-05-11 06:05:00|2742.5|2739|2739.5|2736|2742.8|2740.2|2738.4|2735.3|632
1620713400000|2021-05-11 06:10:00|2739.4|2735.9|2735.6|2732.1|2740.5|2737.2|2734.8|2731.3|570
1620713700000|2021-05-11 06:15:00|2735.8|2732.3|2738.4|2734.9|2739.3|2735.9|2735|2731.5|524
1620714000000|2021-05-11 06:20:00|2738.3|2734.8|2739.2|2735.7|2740|2736.5|2736.7|2733.2|465
1620714300000|2021-05-11 06:25:00|2739.1|2735.6|2734.6|2731.1|2739.2|2735.7|2732.4|2729.7|533
1620714600000|2021-05-11 06:30:00|2734.5|2731|2735.2|2731.7|2736.8|2733.3|2732.7|2729.5|442
1620714900000|2021-05-11 06:35:00|2735.1|2731.6|2737.7|2734.2|2739.6|2736.6|2735|2731.5|408
1620715200000|2021-05-11 06:40:00|2737.8|2734.3|2735.8|2732.3|2739|2735.5|2733.8|2730.3|466
1620715500000|2021-05-11 06:45:00|2735.6|2732.1|2734.4|2730.9|2737.6|2734.1|2733.4|2729.9|475
1620715800000|2021-05-11 06:50:00|2734.3|2730.8|2732.3|2730.3|2736.3|2733.5|2732.3|2729.8|390
1620716100000|2021-05-11 06:55:00|2732.2|2730.2|2732.3|2728.8|2733.5|2731|2730.1|2727.9|367
1620716400000|2021-05-11 07:00:00|2732.2|2728.7|2736.8|2733.3|2736.9|2734.1|2730.9|2728.5|599
1620716700000|2021-05-11 07:05:00|2737|2733.5|2734.5|2731|2737.4|2734.8|2733.3|2730.5|447
1620717000000|2021-05-11 07:10:00|2734.4|2730.9|2731.6|2728.1|2734.7|2731.2|2729.9|2726.4|514
1620717300000|2021-05-11 07:15:00|2731.7|2728.2|2733.6|2730.1|2734.5|2731|2730.3|2726.9|431
1620717600000|2021-05-11 07:20:00|2733.5|2730|2736.1|2732.6|2736.1|2732.6|2731.5|2728|479
1620717900000|2021-05-11 07:25:00|2736.2|2732.7|2733.9|2730.4|2737.4|2733.9|2733.1|2729.6|411
1620718200000|2021-05-11 07:30:00|2734|2730.5|2737|2733.5|2737.1|2733.6|2733.6|2730.1|435
1620718500000|2021-05-11 07:35:00|2736.9|2733.4|2738|2734.5|2739.4|2735.9|2736|2733|511
1620718800000|2021-05-11 07:40:00|2738.1|2734.6|2737.5|2734|2738.9|2735.4|2737.1|2733.6|316
1620719100000|2021-05-11 07:45:00|2737.6|2734.1|2737.4|2733.9|2738.3|2734.8|2735.9|2732.4|371
1620719400000|2021-05-11 07:50:00|2737.6|2734.1|2735.7|2732.2|2737.6|2734.1|2735.2|2731.7|256
1620719700000|2021-05-11 07:55:00|2735.8|2732.3|2739.6|2736.1|2739.8|2736.3|2735|2731.5|296
1620720000000|2021-05-11 08:00:00|2739.7|2736.2|2738|2736|2741.9|2739|2738|2734.6|419
1620720300000|2021-05-11 08:05:00|2737.8|2735.8|2742|2738.5|2742.7|2739.9|2737.4|2733.9|455
1620720600000|2021-05-11 08:10:00|2742.3|2738.8|2741.1|2737.6|2743.3|2739.8|2739.8|2736.3|411
1620720900000|2021-05-11 08:15:00|2741|2737.5|2738.8|2735.3|2741.4|2738|2737|2733.7|348
1620721200000|2021-05-11 08:20:00|2738.7|2735.2|2739|2735.5|2740.1|2737.5|2737.4|2734.3|378
1620721500000|2021-05-11 08:25:00|2738.8|2735.3|2738.3|2734.8|2741.1|2737.6|2737.8|2734.3|420
1620721800000|2021-05-11 08:30:00|2738.2|2734.7|2741.2|2737.7|2742.5|2739|2737.5|2734|342
1620722100000|2021-05-11 08:35:00|2741.1|2737.6|2743.5|2740|2744.1|2741.3|2741|2737.5|382
1620722400000|2021-05-11 08:40:00|2743.3|2739.8|2744.6|2742.6|2747.4|2744.2|2742.5|2739|481
1620722700000|2021-05-11 08:45:00|2744.7|2742.7|2745.1|2743.1|2746.3|2743.8|2743.3|2740.9|471
1620723000000|2021-05-11 08:50:00|2744.7|2742.7|2743.9|2740.4|2746.5|2743.9|2742.6|2740.3|514
1620723300000|2021-05-11 08:55:00|2744|2740.5|2742.7|2740.7|2745.1|2742.2|2742.2|2739.7|298
1620723600000|2021-05-11 09:00:00|2742.4|2740.4|2738.5|2736.5|2743.7|2741.2|2738.2|2736.1|404
1620723900000|2021-05-11 09:05:00|2738.6|2736.6|2741.7|2739.7|2741.7|2739.7|2738.4|2735.6|323
1620724200000|2021-05-11 09:10:00|2741.8|2739.8|2740.8|2738.8|2743.8|2741.7|2740.2|2738.2|252
1620724500000|2021-05-11 09:15:00|2741|2739|2745.3|2743.3|2746.2|2744.2|2738.7|2736.7|498
1620724800000|2021-05-11 09:20:00|2745.2|2743.2|2742.9|2740.9|2745.7|2743.7|2742.7|2740.3|388
1620725100000|2021-05-11 09:25:00|2743.1|2741.1|2743|2741|2745.6|2743.5|2742.1|2739.9|399
1620725400000|2021-05-11 09:30:00|2743.1|2741.1|2745.7|2743.7|2746.3|2743.8|2743.1|2741.1|315
1620725700000|2021-05-11 09:35:00|2745.9|2743.9|2747.2|2745.2|2747.3|2745.3|2745.2|2742.5|351
1620726000000|2021-05-11 09:40:00|2747.3|2745.3|2747.2|2745.2|2747.7|2745.7|2745.4|2743|393
1620726300000|2021-05-11 09:45:00|2747.3|2745.3|2747.6|2745.6|2748.3|2746.1|2745.6|2743|323
1620726600000|2021-05-11 09:50:00|2747.5|2745.5|2746|2744|2747.6|2745.6|2745.4|2742.7|279
1620726900000|2021-05-11 09:55:00|2745.8|2743.8|2746|2744|2746.7|2744.6|2743.7|2741.7|325
1620727200000|2021-05-11 10:00:00|2745.9|2743.9|2744|2742|2746.6|2744.6|2742.9|2740.3|423
1620727500000|2021-05-11 10:05:00|2743.9|2741.9|2745|2743|2746|2743.3|2742.7|2739.9|373
1620727800000|2021-05-11 10:10:00|2744.9|2742.9|2748.5|2746.5|2749|2746.6|2744.2|2741.5|455
1620728100000|2021-05-11 10:15:00|2748.6|2746.6|2748.9|2746.9|2749.7|2747.2|2746.6|2743.9|504
1620728400000|2021-05-11 10:20:00|2749.4|2747.4|2751|2749|2752.5|2749.6|2747.9|2745.9|559
1620728700000|2021-05-11 10:25:00|2750.9|2748.9|2748.8|2746.8|2753|2749.9|2748.7|2745.9|490
1620729000000|2021-05-11 10:30:00|2748.7|2746.7|2747.5|2744|2749.9|2746.8|2746.2|2743.4|445
1620729300000|2021-05-11 10:35:00|2747.4|2743.9|2749.2|2747.2|2750.3|2747.6|2746|2743.3|458
1620729600000|2021-05-11 10:40:00|2749.8|2746.3|2747.7|2745.7|2750.4|2747.7|2747.5|2744.8|376
1620729900000|2021-05-11 10:45:00|2747.8|2745.8|2749.1|2745.6|2749.9|2746.8|2745.3|2742.7|437
1620730200000|2021-05-11 10:50:00|2749|2745.5|2748.2|2744.7|2750.7|2748.2|2746.9|2744.2|328
1620730500000|2021-05-11 10:55:00|2748.3|2744.8|2749.1|2747.1|2749.9|2747.6|2747.3|2744.3|343
1620730800000|2021-05-11 11:00:00|2749.2|2747.2|2752.2|2750.2|2752.7|2750.4|2748|2745.5|476
1620731100000|2021-05-11 11:05:00|2752.9|2749.4|2751.5|2749.5|2755.1|2752.5|2751.3|2748.6|402
1620731400000|2021-05-11 11:10:00|2751.6|2749.6|2753.4|2751.4|2754.1|2751.5|2751.2|2748.9|370
1620731700000|2021-05-11 11:15:00|2753.3|2751.3|2753.7|2750.2|2754.5|2751.5|2752.2|2749.3|336
1620732000000|2021-05-11 11:20:00|2753.5|2750|2752.7|2749.2|2754.9|2751.8|2750.3|2747.7|449
1620732300000|2021-05-11 11:25:00|2752.6|2749.1|2750.4|2746.9|2753.1|2750.2|2749|2746.2|386
1620732600000|2021-05-11 11:30:00|2750.2|2746.7|2748.9|2746.9|2751.3|2748.5|2747.4|2744.4|400
1620732900000|2021-05-11 11:35:00|2748.8|2746.8|2746.7|2744.7|2750.1|2747.6|2746.4|2743.8|338
1620733200000|2021-05-11 11:40:00|2746.6|2744.6|2747.6|2745.6|2750|2747.2|2746.5|2744.1|401
1620733500000|2021-05-11 11:45:00|2747.7|2745.7|2746.2|2744.2|2749.7|2746.2|2745.9|2743|540
1620733800000|2021-05-11 11:50:00|2746.1|2744.1|2745.2|2741.7|2747.5|2744.8|2743.6|2740.5|490
1620734100000|2021-05-11 11:55:00|2745.3|2741.8|2746.3|2742.8|2748|2745.1|2744.9|2741.4|536
1620734400000|2021-05-11 12:00:00|2746.2|2742.7|2747.5|2745.5|2748.7|2746.7|2744.2|2740.7|537
1620734700000|2021-05-11 12:05:00|2747.7|2745.7|2750|2746.5|2751.8|2749.4|2747.1|2744.5|543
1620735000000|2021-05-11 12:10:00|2749.9|2746.4|2746.4|2742.9|2750.5|2747.4|2745.8|2742.8|526
1620735300000|2021-05-11 12:15:00|2746.5|2743|2745|2741.5|2748|2745|2743.5|2740.3|647
1620735600000|2021-05-11 12:20:00|2745.1|2741.6|2742.2|2740.2|2747.2|2743.7|2741.9|2739.1|768
1620735900000|2021-05-11 12:25:00|2742.3|2740.3|2739.7|2737.7|2745.8|2742.8|2739.5|2737.2|712
1620736200000|2021-05-11 12:30:00|2740.2|2738.2|2736.5|2733|2740.2|2738.2|2732.6|2730.6|938
1620736500000|2021-05-11 12:35:00|2736.6|2733.1|2736.1|2734.1|2739.2|2737.2|2735.2|2732.4|744
1620736800000|2021-05-11 12:40:00|2736.5|2734.5|2736|2734|2737.5|2735.5|2734.4|2732.4|633
1620737100000|2021-05-11 12:45:00|2735.9|2733.9|2736.4|2734.4|2739|2737|2734.4|2732.4|629
1620737400000|2021-05-11 12:50:00|2736.3|2734.3|2729.2|2727.2|2737.2|2735.2|2728.6|2726|693
1620737700000|2021-05-11 12:55:00|2729.3|2727.3|2722.1|2720.1|2732.9|2730.9|2721.6|2719.1|1012
1620738000000|2021-05-11 13:00:00|2722.7|2719.2|2729.7|2726.2|2731.2|2728|2718.4|2716.2|1161
1620738300000|2021-05-11 13:05:00|2729.5|2726|2724.7|2722.7|2735.1|2732.4|2723.8|2721.3|1074
1620738600000|2021-05-11 13:10:00|2724.6|2722.6|2725.3|2723.3|2727.6|2725.2|2723.3|2720.8|1028
1620738900000|2021-05-11 13:15:00|2725.4|2723.4|2718.2|2716.2|2729.1|2726.3|2717.2|2714.6|1046
1620739200000|2021-05-11 13:20:00|2718.1|2716.1|2715.5|2712|2724.4|2721.5|2712.6|2709.2|998
1620739500000|2021-05-11 13:25:00|2715.4|2711.9|2722|2718.5|2723|2720|2711.7|2708.7|737
1620739800000|2021-05-11 13:30:00|2722.2|2718.7|2718.8|2716.8|2723.9|2720.4|2717.3|2714.6|848
1620740100000|2021-05-11 13:35:00|2719.7|2716.2|2723.9|2721.9|2728.1|2726|2719|2716.2|791
1620740400000|2021-05-11 13:40:00|2724.1|2722.1|2727.2|2723.7|2729.3|2727.1|2720.3|2718.3|753
1620740700000|2021-05-11 13:45:00|2726.3|2722.8|2725.6|2723.6|2729.2|2726.7|2724.8|2722.3|878
1620741000000|2021-05-11 13:50:00|2725.5|2723.5|2735|2733|2737.1|2734.8|2725.4|2722.7|931
1620741300000|2021-05-11 13:55:00|2735.2|2733.2|2743.6|2741.6|2745.1|2743.1|2734.4|2732.4|935
1620741600000|2021-05-11 14:00:00|2743.5|2741.5|2741|2739|2745.1|2742.7|2736.1|2733.4|964
1620741900000|2021-05-11 14:05:00|2741.1|2739.1|2741.4|2739.4|2744.3|2741.6|2739.1|2736.6|781
1620742200000|2021-05-11 14:10:00|2741.7|2739.7|2746.2|2742.7|2746.6|2744.2|2740.2|2738.2|844
1620742500000|2021-05-11 14:15:00|2746.3|2742.8|2745.8|2743.8|2748.6|2746.3|2742.5|2739.7|792
1620742800000|2021-05-11 14:20:00|2745.9|2743.9|2745.6|2742.1|2748.5|2745.8|2744.2|2740.8|750
1620743100000|2021-05-11 14:25:00|2745.5|2742|2740.4|2738.4|2745.9|2743.1|2738.8|2736.3|759
1620743400000|2021-05-11 14:30:00|2740.3|2738.3|2734.8|2732.8|2740.5|2738.5|2732.3|2730.3|828
1620743700000|2021-05-11 14:35:00|2734.9|2732.9|2729|2725.5|2735|2733|2727.2|2724.5|779
1620744000000|2021-05-11 14:40:00|2728.9|2725.4|2732.8|2729.3|2733.4|2731.2|2726.3|2723.6|799
1620744300000|2021-05-11 14:45:00|2732|2730|2735.2|2733.2|2736.7|2733.7|2729.3|2726.9|844
1620744600000|2021-05-11 14:50:00|2735.3|2733.3|2736|2734|2737.3|2734.7|2733.8|2731.1|815
1620744900000|2021-05-11 14:55:00|2736.2|2734.2|2739.1|2737.1|2742.3|2739.7|2735.4|2733.1|766
1620745200000|2021-05-11 15:00:00|2739.2|2737.2|2736.8|2734.8|2742.7|2740.7|2736.4|2734.4|652
1620745500000|2021-05-11 15:05:00|2736.7|2734.7|2739.4|2737.4|2740|2737.8|2736.2|2733.7|625
1620745800000|2021-05-11 15:10:00|2739.2|2737.2|2742.7|2739.2|2742.8|2740.1|2737.5|2735.5|624
1620746100000|2021-05-11 15:15:00|2742.9|2739.4|2745.6|2743.6|2745.8|2743.8|2742|2739.3|556
1620746400000|2021-05-11 15:20:00|2745.4|2743.4|2745.1|2743.1|2746.4|2744.4|2744.4|2742.4|481
1620746700000|2021-05-11 15:25:00|2744.9|2742.9|2747.2|2745.2|2748.9|2746.3|2744.8|2742.8|494
1620747000000|2021-05-11 15:30:00|2747.3|2745.3|2744.8|2742.8|2747.7|2745.5|2744.7|2742.7|438
1620747300000|2021-05-11 15:35:00|2744.9|2742.9|2752.8|2749.3|2754.1|2751.3|2744.7|2742.1|552
1620747600000|2021-05-11 15:40:00|2752.6|2749.1|2747|2743.5|2754.5|2751.6|2746.2|2743|513
1620747900000|2021-05-11 15:45:00|2747.1|2743.6|2750.8|2748.8|2751.7|2749.7|2746.3|2743.5|620
1620748200000|2021-05-11 15:50:00|2750.9|2748.9|2753|2751|2753.3|2751.3|2749.8|2747.8|587
1620748500000|2021-05-11 15:55:00|2753.2|2751.2|2752.2|2750.2|2754|2752|2751.3|2749.3|412
1620748800000|2021-05-11 16:00:00|2752.3|2750.3|2757.1|2755.1|2760.1|2757.3|2749.3|2747.3|729
1620749100000|2021-05-11 16:05:00|2757|2755|2756.2|2752.7|2758.1|2756.1|2755.3|2752.7|591
1620749400000|2021-05-11 16:10:00|2756.3|2752.8|2755.5|2753.5|2756.7|2754.3|2752.9|2750.9|669
1620749700000|2021-05-11 16:15:00|2755.4|2753.4|2755.3|2753.3|2756.8|2754.8|2752.8|2750.8|550
1620750000000|2021-05-11 16:20:00|2755.2|2753.2|2753.7|2751.7|2756|2753.8|2752.8|2750.2|444
1620750300000|2021-05-11 16:25:00|2753.8|2751.8|2752.6|2750.6|2754|2752|2750.4|2748.4|349
1620750600000|2021-05-11 16:30:00|2752.7|2750.7|2753.3|2751.3|2753.5|2751.5|2750.7|2747.8|392
1620750900000|2021-05-11 16:35:00|2753.6|2751.6|2753.4|2751.4|2754.9|2752.3|2751.8|2749.4|388
1620751200000|2021-05-11 16:40:00|2753.1|2751.1|2751.8|2749.8|2754.6|2751.9|2751.1|2748.9|445
1620751500000|2021-05-11 16:45:00|2751.7|2749.7|2752.2|2750.2|2753.4|2750.9|2751.5|2748.9|396
1620751800000|2021-05-11 16:50:00|2752.7|2750.7|2753.9|2751.9|2754.1|2752.1|2748.8|2746.8|410
1620752100000|2021-05-11 16:55:00|2753.6|2751.6|2755|2753|2755.2|2753.2|2751.7|2749.7|382
1620752400000|2021-05-11 17:00:00|2754.9|2752.9|2758.5|2755|2759.2|2756.2|2753.5|2751.5|422
1620752700000|2021-05-11 17:05:00|2758.6|2755.1|2756|2754|2758.7|2755.7|2754.6|2751.7|501
1620753000000|2021-05-11 17:10:00|2756.1|2754.1|2755.6|2752.1|2757.8|2755.2|2754.2|2751.6|474
1620753300000|2021-05-11 17:15:00|2755.7|2752.2|2756.2|2752.7|2757.2|2754.3|2753.9|2750.9|531
1620753600000|2021-05-11 17:20:00|2756.3|2752.8|2757.4|2755.4|2760.2|2757.6|2756.1|2752.8|526
1620753900000|2021-05-11 17:25:00|2757.3|2755.3|2759.7|2756.2|2760.8|2758.2|2757.1|2754.2|525
1620754200000|2021-05-11 17:30:00|2759.6|2756.1|2758.5|2755|2759.8|2757.3|2757.4|2754.8|398
1620754500000|2021-05-11 17:35:00|2758.7|2755.2|2757.4|2755.4|2759.9|2757.3|2755.7|2753.7|410
1620754800000|2021-05-11 17:40:00|2757.3|2755.3|2756.8|2754.8|2760.1|2757.3|2755.9|2753.1|554
1620755100000|2021-05-11 17:45:00|2757.5|2754|2758.4|2756.4|2760.1|2757.5|2756.8|2754|520
1620755400000|2021-05-11 17:50:00|2758.3|2756.3|2758.3|2756.3|2759.5|2757.1|2757.5|2754.5|368
1620755700000|2021-05-11 17:55:00|2758.2|2756.2|2759.5|2756|2759.7|2757.7|2757|2755|316
1620756000000|2021-05-11 18:00:00|2758.9|2756.9|2755.9|2753.9|2759.9|2757.2|2755.8|2753.8|412
1620756300000|2021-05-11 18:05:00|2756|2754|2756.3|2752.8|2757.2|2754.7|2754.4|2752.3|451
1620756600000|2021-05-11 18:10:00|2756.4|2752.9|2755|2753|2757|2754.3|2754.5|2751.6|383
1620756900000|2021-05-11 18:15:00|2755.1|2753.1|2757.6|2754.1|2757.8|2755|2755|2752.3|351
1620757200000|2021-05-11 18:20:00|2757.1|2755.1|2757.5|2755.5|2758.1|2755.7|2755.8|2752.9|361
1620757500000|2021-05-11 18:25:00|2757.4|2755.4|2758.2|2754.7|2759.7|2756.9|2756.9|2754.2|329
1620757800000|2021-05-11 18:30:00|2758.3|2754.8|2758.6|2755.1|2758.7|2756|2755.5|2752.4|497
1620758100000|2021-05-11 18:35:00|2758.5|2755|2758.4|2754.9|2759.4|2757.1|2757.2|2754.4|386
1620758400000|2021-05-11 18:40:00|2758.5|2755|2757.5|2754|2758.7|2755.8|2754.9|2752.3|361
1620758700000|2021-05-11 18:45:00|2757.6|2754.1|2758.9|2755.4|2759|2756.5|2755.7|2753.1|327
1620759000000|2021-05-11 18:50:00|2758.8|2755.3|2758.7|2755.2|2759.4|2756.8|2756.5|2753.8|327
1620759300000|2021-05-11 18:55:00|2758.8|2755.3|2758.7|2756.7|2759.5|2757.2|2757.8|2755|277
1620759600000|2021-05-11 19:00:00|2758.6|2756.6|2758.9|2756.9|2760.1|2757.3|2757.4|2754.4|358
1620759900000|2021-05-11 19:05:00|2759.1|2757.1|2759.4|2757.4|2760.8|2757.8|2758.6|2755.8|326
1620760200000|2021-05-11 19:10:00|2759.5|2757.5|2760.1|2758.1|2762|2759.4|2758.7|2756.7|304
1620760500000|2021-05-11 19:15:00|2760.2|2758.2|2761.4|2759.4|2762.8|2760.1|2759.5|2757.5|319
1620760800000|2021-05-11 19:20:00|2761.7|2759.7|2761.1|2759.1|2761.8|2759.8|2759.5|2756.9|298
1620761100000|2021-05-11 19:25:00|2761.2|2759.2|2761.2|2759.2|2762.4|2760.4|2760.7|2758.7|300
1620761400000|2021-05-11 19:30:00|2761|2759|2759.7|2757.7|2761.6|2759.6|2759.6|2757.6|269
1620761700000|2021-05-11 19:35:00|2759.6|2757.6|2758.2|2756.2|2760.2|2757.7|2757.9|2755.9|276
1620762000000|2021-05-11 19:40:00|2758.1|2756.1|2760.8|2758.8|2761.2|2759.2|2758.1|2756.1|185
1620762300000|2021-05-11 19:45:00|2760.7|2758.7|2762.6|2760.6|2762.8|2760.8|2760.7|2758.7|323
1620762600000|2021-05-11 19:50:00|2762.5|2760.5|2766.3|2764.3|2766.7|2764.7|2762.5|2760.5|517
1620762900000|2021-05-11 19:55:00|2766.4|2764.4|2766.6|2764.6|2766.9|2764.9|2764.2|2761.3|578
1620763200000|2021-05-11 20:00:00|2766.5|2764.5|2766.4|2764.4|2767.7|2765.3|2765.3|2762.6|348
1620763500000|2021-05-11 20:05:00|2766.5|2764.5|2767.1|2765.1|2767.4|2765.4|2765.9|2763.4|182
1620763800000|2021-05-11 20:10:00|2767.2|2765.2|2766|2764|2768.5|2766.1|2765.6|2763.2|170
1620764100000|2021-05-11 20:15:00|2765.9|2763.9|2765.5|2762|2766.4|2764|2764.7|2761.6|176
1620764400000|2021-05-11 20:20:00|2765.4|2761.9|2765.4|2761.9|2765.9|2763.3|2763.7|2760.9|185
1620764700000|2021-05-11 20:25:00|2765.5|2762|2764.5|2762.5|2765.9|2762.8|2763.9|2761|151
1620765000000|2021-05-11 20:30:00|2764.3|2762.3|2763.4|2759.9|2765.7|2762.6|2763.1|2759.6|137
1620765300000|2021-05-11 20:35:00|2763.3|2759.8|2764.9|2761.4|2765.7|2762.4|2763|2759.5|202
1620765600000|2021-05-11 20:40:00|2764.8|2761.3|2764.4|2760.9|2765.1|2761.7|2763.6|2760.1|151
1620765900000|2021-05-11 20:45:00|2764.3|2760.8|2764.8|2761.3|2766.5|2763|2764|2760.5|255
1620766200000|2021-05-11 20:50:00|2764.9|2761.4|2762.7|2759.2|2765.2|2761.5|2762.2|2758.7|205
1620766500000|2021-05-11 20:55:00|2762.6|2759.1|2763.5|2760|2766.6|2760.5|2762.2|2758.3|193
1620770400000|2021-05-11 22:00:00|2767.4|2763.9|2764.2|2760.7|2767.7|2764.2|2764|2760.5|174
1620770700000|2021-05-11 22:05:00|2764|2760.5|2764.1|2760.6|2764.8|2761.7|2763.6|2760.1|115
1620771000000|2021-05-11 22:10:00|2763.7|2760.2|2763.3|2759.8|2765.2|2761.7|2763.1|2759.8|103
1620771300000|2021-05-11 22:15:00|2763.4|2759.9|2761.4|2757.9|2763.4|2759.9|2761.1|2757.6|122
1620771600000|2021-05-11 22:20:00|2761.6|2758.1|2761.5|2758|2762.8|2759.3|2760.6|2757.1|113
1620771900000|2021-05-11 22:25:00|2761.4|2757.9|2761.7|2758.2|2762.5|2759|2760.9|2757.4|111
1620772200000|2021-05-11 22:30:00|2761.3|2757.8|2761.6|2759.6|2762.4|2760|2760|2757.5|100
1620772500000|2021-05-11 22:35:00|2761.7|2759.7|2761.9|2758.4|2763|2760.3|2761.1|2758.4|79
1620772800000|2021-05-11 22:40:00|2761.1|2759.1|2761.5|2759.5|2762.2|2759.5|2760.6|2757.7|77
1620773100000|2021-05-11 22:45:00|2761.6|2759.6|2763|2761|2763.9|2761|2761.4|2758.4|94
1620773400000|2021-05-11 22:50:00|2762.8|2760.8|2763.1|2759.6|2763.7|2761|2761.9|2759|95
1620773700000|2021-05-11 22:55:00|2762.5|2760.5|2763.8|2760.3|2763.9|2760.8|2762.1|2759.1|94
1620774000000|2021-05-11 23:00:00|2763.9|2760.4|2760.9|2758.9|2764|2761.2|2760|2756.8|174
1620774300000|2021-05-11 23:05:00|2760.6|2758.6|2760.1|2758.1|2761.9|2758.8|2759.4|2756.5|135
1620774600000|2021-05-11 23:10:00|2760.8|2757.3|2759.7|2757.7|2762.1|2759.7|2759.5|2756.3|113
1620774900000|2021-05-11 23:15:00|2759.6|2757.6|2760.6|2757.1|2760.8|2758|2759.1|2756.4|105
1620775200000|2021-05-11 23:20:00|2760.8|2757.3|2761.4|2757.9|2761.8|2758.4|2760.3|2757.2|65
1620775500000|2021-05-11 23:25:00|2761.5|2758|2761.2|2757.7|2761.7|2758.2|2760.9|2757.4|74
1620775800000|2021-05-11 23:30:00|2761|2757.5|2760.8|2757.3|2761.4|2757.9|2760.6|2757.1|115
1620776100000|2021-05-11 23:35:00|2760.9|2757.4|2760.5|2757|2761|2757.9|2758.8|2755.8|110
1620776400000|2021-05-11 23:40:00|2760.2|2756.7|2759.7|2756.2|2760.5|2757|2759.4|2755.9|93
1620776700000|2021-05-11 23:45:00|2759.8|2756.3|2759.1|2755.6|2761|2757.9|2757.8|2754.9|130
1620777000000|2021-05-11 23:50:00|2759|2755.5|2760.1|2756.6|2760.2|2757.5|2757.9|2754.9|175
1620777300000|2021-05-11 23:55:00|2760.2|2756.7|2759.2|2755.7|2761.2|2757.9|2758.5|2755.4|148
1620777600000|2021-05-12 00:00:00|2759.1|2755.6|2759.6|2756.1|2760.9|2757.8|2758.2|2754.7|329
1620777900000|2021-05-12 00:05:00|2759.8|2756.3|2761.5|2758|2762|2759.4|2759.6|2756.1|277
1620778200000|2021-05-12 00:10:00|2761.4|2757.9|2760.7|2757.2|2761.7|2758.6|2759.4|2756.7|192
1620778500000|2021-05-12 00:15:00|2760.6|2757.1|2758.8|2755.3|2760.6|2757.3|2757.1|2754.5|229
1620778800000|2021-05-12 00:20:00|2758.9|2755.4|2757.9|2754.4|2759.1|2756.3|2757|2754.3|128
1620779100000|2021-05-12 00:25:00|2758|2754.5|2759.6|2756.1|2760.4|2757.7|2756.6|2754|236
1620779400000|2021-05-12 00:30:00|2759.7|2756.2|2755.6|2752.1|2759.7|2756.7|2754.7|2751.7|329
1620779700000|2021-05-12 00:35:00|2755.9|2752.4|2755.4|2751.9|2756.9|2754.4|2753.5|2751|198
1620780000000|2021-05-12 00:40:00|2754.8|2752.8|2752.2|2750.2|2756.7|2753.7|2751.7|2748.7|405
1620780300000|2021-05-12 00:45:00|2752.3|2750.3|2754.9|2751.4|2755.2|2752.1|2750.3|2747.5|370
1620780600000|2021-05-12 00:50:00|2755.1|2751.6|2750.7|2748.7|2755.2|2751.9|2750.3|2747.8|399
1620780900000|2021-05-12 00:55:00|2750.8|2748.8|2752.6|2749.1|2752.8|2749.5|2749.3|2746.8|397
1620781200000|2021-05-12 01:00:00|2751.8|2748.3|2747.3|2743.8|2753.2|2749.7|2746.9|2743.4|857
1620781500000|2021-05-12 01:05:00|2747.2|2743.7|2750.1|2746.6|2751.4|2747.9|2746.8|2743.3|551
1620781800000|2021-05-12 01:10:00|2750.2|2746.7|2744.4|2742.4|2750.3|2746.8|2743.5|2740.5|658
1620782100000|2021-05-12 01:15:00|2744.3|2742.3|2748.9|2745.4|2748.9|2746.1|2744.3|2741.8|601
1620782400000|2021-05-12 01:20:00|2748.8|2745.3|2746.7|2743.2|2749.6|2746.5|2743.5|2740.8|621
1620782700000|2021-05-12 01:25:00|2746.8|2743.3|2744.6|2741.1|2747.5|2744.4|2743.1|2739.6|455
1620783000000|2021-05-12 01:30:00|2744.8|2741.3|2743.6|2740.1|2747.6|2744.9|2741.8|2738.7|687
1620783300000|2021-05-12 01:35:00|2743.5|2740|2740.7|2737.2|2743.7|2740.5|2738.4|2734.9|724
1620783600000|2021-05-12 01:40:00|2740.8|2737.3|2741|2737.5|2741.6|2738.4|2738|2734.7|622
1620783900000|2021-05-12 01:45:00|2741.3|2737.8|2742|2738.5|2743.4|2740|2739|2736.2|652
1620784200000|2021-05-12 01:50:00|2742.1|2738.6|2736|2732.5|2743.2|2740.4|2734.3|2731.2|677
1620784500000|2021-05-12 01:55:00|2734.9|2732.9|2736.6|2733.1|2738.1|2735.4|2733.7|2731.1|582
1620784800000|2021-05-12 02:00:00|2736.5|2733|2738.4|2734.9|2739|2736.1|2735.4|2732.6|555
1620785100000|2021-05-12 02:05:00|2738.5|2735|2737.6|2734.1|2739.8|2737.3|2736.5|2733.6|549
1620785400000|2021-05-12 02:10:00|2737.9|2734.4|2737.5|2734|2738|2735|2734.8|2732.4|497
1620785700000|2021-05-12 02:15:00|2737.6|2734.1|2739|2735.5|2739.5|2736.1|2736.1|2733.1|359
1620786000000|2021-05-12 02:20:00|2739.1|2735.6|2740.2|2736.7|2740.2|2737.2|2737.2|2734.3|341
1620786300000|2021-05-12 02:25:00|2739.9|2736.4|2741.1|2737.6|2742.1|2739.2|2739.8|2736.4|308
1620786600000|2021-05-12 02:30:00|2739.5|2737.5|2737.5|2735.5|2740.8|2738.5|2735.9|2733|669
1620786900000|2021-05-12 02:35:00|2737.4|2735.4|2737.3|2733.8|2739.1|2736.3|2735.6|2732.8|559
1620787200000|2021-05-12 02:40:00|2737.4|2733.9|2736.4|2734.4|2738.2|2735|2733.7|2731.7|598
1620787500000|2021-05-12 02:45:00|2736.3|2734.3|2735.9|2732.4|2737.3|2734.4|2733.7|2731.1|567
1620787800000|2021-05-12 02:50:00|2735.8|2732.3|2731.5|2729.5|2736|2733.3|2731|2728.5|685
1620788100000|2021-05-12 02:55:00|2732.4|2728.9|2731.1|2729.1|2734.2|2731.6|2730.9|2728.4|725
1620788400000|2021-05-12 03:00:00|2730.9|2728.9|2734.1|2730.6|2734.1|2731.1|2730.2|2727.7|478
1620788700000|2021-05-12 03:05:00|2734|2730.5|2736.9|2733.4|2737.5|2734|2733.9|2730.4|501
1620789000000|2021-05-12 03:10:00|2736.8|2733.3|2736.1|2732.6|2737.5|2734.8|2735.2|2731.9|358
1620789300000|2021-05-12 03:15:00|2736|2732.5|2735.1|2731.6|2736.5|2733.7|2733.4|2729.9|376
1620789600000|2021-05-12 03:20:00|2735|2731.5|2734.3|2730.8|2735.9|2733.4|2733.4|2730.1|375
1620789900000|2021-05-12 03:25:00|2734.4|2730.9|2734.4|2730.9|2735|2731.9|2732.5|2729|392
1620790200000|2021-05-12 03:30:00|2734.3|2730.8|2735|2731.5|2735.9|2733.3|2733.9|2730.4|260
1620790500000|2021-05-12 03:35:00|2734.9|2731.4|2733|2729.5|2735.5|2732.7|2732.3|2728.8|252
1620790800000|2021-05-12 03:40:00|2732.9|2729.4|2734.6|2732.6|2736.1|2732.7|2732.8|2729.3|257
1620791100000|2021-05-12 03:45:00|2734.7|2732.7|2736.1|2732.6|2736.7|2733.7|2734|2731.6|348
1620791400000|2021-05-12 03:50:00|2736|2732.5|2733.9|2730.4|2736.4|2733.3|2733.7|2730.2|351
1620791700000|2021-05-12 03:55:00|2734|2730.5|2733.7|2730.2|2734.5|2731|2732.1|2728.6|280
1620792000000|2021-05-12 04:00:00|2733.6|2730.1|2735.6|2732.1|2736.2|2733.1|2732.5|2730|327
1620792300000|2021-05-12 04:05:00|2735.7|2732.2|2734.1|2730.6|2736.2|2733.1|2733.5|2730.5|323
1620792600000|2021-05-12 04:10:00|2734.2|2730.7|2736.9|2733.4|2737.3|2734|2733.5|2730.7|323
1620792900000|2021-05-12 04:15:00|2737|2733.5|2735.6|2732.1|2737.3|2734|2735.1|2731.6|243
1620793200000|2021-05-12 04:20:00|2735.5|2732|2735.1|2731.6|2735.9|2732.4|2733.6|2730.1|258
1620793500000|2021-05-12 04:25:00|2734.9|2731.4|2735.2|2731.7|2735.7|2732.5|2734.4|2731|228
1620793800000|2021-05-12 04:30:00|2735.4|2731.9|2739.8|2736.3|2740|2736.5|2735.1|2731.6|275
1620794100000|2021-05-12 04:35:00|2739.7|2736.2|2740.2|2736.7|2740.2|2736.7|2738.2|2734.7|172
1620794400000|2021-05-12 04:40:00|2740.1|2736.6|2741.1|2737.6|2741.5|2738|2739.6|2736.1|162
1620794700000|2021-05-12 04:45:00|2741|2737.5|2741.5|2738|2742.1|2738.6|2740.9|2737.4|164
1620795000000|2021-05-12 04:50:00|2741.6|2738.1|2740|2736.5|2741.7|2738.2|2739.4|2735.9|163
1620795300000|2021-05-12 04:55:00|2740.1|2736.6|2740.1|2736.6|2741.4|2737.9|2740|2736.5|196
1620795600000|2021-05-12 05:00:00|2740|2736.5|2742.1|2738.6|2742.2|2738.7|2739.5|2736|228
1620795900000|2021-05-12 05:05:00|2742|2738.5|2742.1|2738.6|2742.2|2738.7|2741.1|2737.6|160
1620796200000|2021-05-12 05:10:00|2742.2|2738.7|2740.9|2737.4|2742.4|2738.9|2740.1|2736.6|286
1620796500000|2021-05-12 05:15:00|2740.8|2737.3|2742|2738.5|2742.4|2738.9|2740.7|2737.2|308
1620796800000|2021-05-12 05:20:00|2742.1|2738.6|2740.8|2737.3|2742.8|2739.3|2740.7|2737.2|217
1620797100000|2021-05-12 05:25:00|2740.7|2737.2|2740.9|2737.4|2741.6|2738.1|2740|2736.5|192
1620797400000|2021-05-12 05:30:00|2740.8|2737.3|2740.7|2737.2|2743.5|2740|2740.2|2736.7|644
1620797700000|2021-05-12 05:35:00|2740.6|2737.1|2739.6|2736.1|2743|2739.5|2737.1|2733.6|499
1620798000000|2021-05-12 05:40:00|2739.5|2736|2739.7|2736.2|2741.6|2738.1|2739.1|2735.6|424
1620798300000|2021-05-12 05:45:00|2739.8|2736.3|2737.8|2734.3|2741.6|2738.1|2737|2733.6|555
1620798600000|2021-05-12 05:50:00|2737.7|2734.2|2736|2734|2739|2735.5|2735.9|2732.5|521
1620798900000|2021-05-12 05:55:00|2736.1|2734.1|2736.6|2733.1|2738.3|2735.1|2735.3|2731.8|403
1620799200000|2021-05-12 06:00:00|2736.5|2733|2741.4|2737.9|2741.6|2738.1|2735.4|2732.6|546
1620799500000|2021-05-12 06:05:00|2741.5|2738|2742.3|2738.8|2743.2|2739.7|2740.4|2737.4|492
1620799800000|2021-05-12 06:10:00|2742.2|2738.7|2741.2|2737.7|2743.9|2740.6|2740.5|2737.6|489
1620800100000|2021-05-12 06:15:00|2741.3|2737.8|2742.3|2738.8|2743.2|2740.6|2740.2|2737.3|415
1620800400000|2021-05-12 06:20:00|2742.4|2738.9|2742.8|2740.8|2744.3|2741.6|2741.4|2738.7|556
1620800700000|2021-05-12 06:25:00|2742.7|2740.7|2742.8|2739.3|2744.8|2742.1|2742|2739.1|515
1620801000000|2021-05-12 06:30:00|2742.6|2739.1|2745.5|2742|2745.5|2743.4|2741.9|2739.1|589
1620801300000|2021-05-12 06:35:00|2745.4|2741.9|2748.6|2746.6|2749.8|2747.5|2744.7|2741.8|625
1620801600000|2021-05-12 06:40:00|2748.3|2746.3|2747.2|2743.7|2749.1|2747.1|2745.6|2743.5|506
1620801900000|2021-05-12 06:45:00|2747.3|2743.8|2745.4|2743.4|2747.8|2745.8|2745.1|2742.6|407
1620802200000|2021-05-12 06:50:00|2745.5|2743.5|2749.2|2745.7|2749.2|2747|2744.9|2742.9|462
1620802500000|2021-05-12 06:55:00|2749.1|2745.6|2750|2748|2751|2748.9|2747.5|2744.9|563
1620802800000|2021-05-12 07:00:00|2750.2|2748.2|2748.1|2746.1|2752.4|2750|2748|2746|613
1620803100000|2021-05-12 07:05:00|2748.2|2746.2|2747.2|2745.2|2750.5|2748.5|2745.4|2743.4|566
1620803400000|2021-05-12 07:10:00|2747.3|2745.3|2745.8|2743.8|2749.6|2747.6|2745.5|2743.5|482
1620803700000|2021-05-12 07:15:00|2745.9|2743.9|2747.6|2745.6|2748.8|2746.8|2745.7|2743.5|506
1620804000000|2021-05-12 07:20:00|2747.5|2745.5|2745.5|2743.5|2748.4|2746.1|2745.1|2743.1|505
1620804300000|2021-05-12 07:25:00|2745.3|2743.3|2747.3|2745.3|2748.3|2745.7|2744.9|2742.9|554
1620804600000|2021-05-12 07:30:00|2747.2|2745.2|2748.9|2746.9|2749.9|2747.3|2747|2744.3|514
1620804900000|2021-05-12 07:35:00|2748.8|2746.8|2747.3|2743.8|2750.2|2747.5|2746.3|2743.8|442
1620805200000|2021-05-12 07:40:00|2747.4|2743.9|2745.2|2743.2|2747.6|2745|2744.1|2742.1|448
1620805500000|2021-05-12 07:45:00|2745.1|2743.1|2743.9|2741.9|2746.8|2744.1|2743.2|2741.2|502
1620805800000|2021-05-12 07:50:00|2744.1|2742.1|2746.2|2744.2|2748|2745.3|2744.1|2741.7|402
1620806100000|2021-05-12 07:55:00|2746.1|2744.1|2744.4|2742.4|2747.1|2744.9|2744.1|2741.9|433
1620806400000|2021-05-12 08:00:00|2744.1|2742.1|2740.6|2738.6|2744.5|2742.5|2740|2738|470
1620806700000|2021-05-12 08:05:00|2740.8|2738.8|2739.2|2737.2|2741.7|2739.7|2737.9|2735.9|553
1620807000000|2021-05-12 08:10:00|2739.3|2737.3|2737.3|2735.3|2739.9|2737.4|2736.6|2734.4|529
1620807300000|2021-05-12 08:15:00|2737.5|2735.5|2737.5|2735.5|2737.9|2735.9|2734.9|2732.1|495
1620807600000|2021-05-12 08:20:00|2737.4|2735.4|2735.3|2733.3|2738.2|2735.9|2733.7|2731.6|415
1620807900000|2021-05-12 08:25:00|2735.2|2733.2|2733.9|2730.4|2736.6|2734|2732.5|2729.7|486
1620808200000|2021-05-12 08:30:00|2733.8|2730.3|2733.1|2729.6|2734.2|2731.7|2730.7|2728.7|508
1620808500000|2021-05-12 08:35:00|2732.3|2730.3|2730.8|2728.8|2733.6|2730.9|2730.8|2728.8|433
1620808800000|2021-05-12 08:40:00|2730.9|2728.9|2732.7|2730.7|2732.7|2730.7|2730.8|2728.8|315
1620809100000|2021-05-12 08:45:00|2732.8|2730.8|2735.8|2733.8|2736.4|2734.4|2732.6|2730.6|421
1620809400000|2021-05-12 08:50:00|2735.9|2733.9|2736.7|2734.7|2737.5|2735.5|2734.5|2732.1|460
1620809700000|2021-05-12 08:55:00|2736.8|2734.8|2738.9|2736.9|2740.3|2737.5|2736.4|2733.7|451
1620810000000|2021-05-12 09:00:00|2738.8|2736.8|2740.1|2736.6|2740.7|2737.9|2738|2735.7|461
1620810300000|2021-05-12 09:05:00|2739.2|2737.2|2738.4|2736.4|2740.1|2737.3|2737.7|2735.7|353
1620810600000|2021-05-12 09:10:00|2738.5|2736.5|2738.5|2736.5|2739.5|2737.2|2737.9|2735.5|289
1620810900000|2021-05-12 09:15:00|2738.4|2736.4|2738.3|2736.3|2739.7|2737|2737.4|2735.4|354
1620811200000|2021-05-12 09:20:00|2738.2|2736.2|2739.2|2737.2|2739.4|2737.4|2737.7|2735.7|354
1620811500000|2021-05-12 09:25:00|2739.1|2737.1|2741|2739|2741.8|2739.8|2738.7|2736.7|350
1620811800000|2021-05-12 09:30:00|2740.9|2738.9|2738.5|2736.5|2741.3|2739.2|2738.4|2736.4|423
1620812100000|2021-05-12 09:35:00|2738.6|2736.6|2739.6|2737.6|2740|2738|2737.8|2735.8|448
1620812400000|2021-05-12 09:40:00|2739.5|2737.5|2742.5|2739|2742.8|2739.9|2738.7|2736.7|388
1620812700000|2021-05-12 09:45:00|2741.8|2739.8|2742.1|2740.1|2742.7|2740.7|2741.4|2739.4|376
1620813000000|2021-05-12 09:50:00|2742.2|2740.2|2742|2740|2742.5|2740.5|2740.8|2738.8|339
1620813300000|2021-05-12 09:55:00|2741.9|2739.9|2743.2|2741.2|2743.4|2741.4|2741|2739|296
1620813600000|2021-05-12 10:00:00|2743|2741|2740.3|2738.3|2743|2741|2739.6|2737.6|331
1620813900000|2021-05-12 10:05:00|2740.1|2738.1|2742.7|2740.7|2743.8|2741.8|2740.1|2738.1|345
1620814200000|2021-05-12 10:10:00|2742.8|2740.8|2743.3|2741.3|2744.3|2742.3|2741.7|2739.7|404
1620814500000|2021-05-12 10:15:00|2743.4|2741.4|2744|2742|2744.4|2742.4|2742.2|2740.2|337
1620814800000|2021-05-12 10:20:00|2743.9|2741.9|2740.8|2738.8|2744.4|2742.4|2740.8|2738.8|334
1620815100000|2021-05-12 10:25:00|2741|2739|2739.6|2737.6|2741.3|2739.3|2739.5|2737.5|307
1620815400000|2021-05-12 10:30:00|2739.9|2737.9|2741.4|2739.4|2742.1|2740.1|2739.1|2737.1|351
1620815700000|2021-05-12 10:35:00|2741.5|2739.5|2741.6|2739.6|2743.4|2741.4|2741.3|2739.3|332
1620816000000|2021-05-12 10:40:00|2741.7|2739.7|2741|2739|2742.3|2740.3|2740.8|2738.8|287
1620816300000|2021-05-12 10:45:00|2740.9|2738.9|2742.1|2740.1|2742.9|2740.9|2740.9|2738.9|333
1620816600000|2021-05-12 10:50:00|2742|2740|2741.4|2739.4|2742.3|2740.3|2738.9|2736.9|457
1620816900000|2021-05-12 10:55:00|2741.3|2739.3|2742.4|2740.4|2742.9|2740.9|2740.8|2738.8|392
1620817200000|2021-05-12 11:00:00|2742.9|2740.9|2740.8|2738.8|2743.5|2741.5|2740.3|2738.3|431
1620817500000|2021-05-12 11:05:00|2741|2739|2737.8|2735.8|2741.6|2739.6|2737.8|2735.8|342
1620817800000|2021-05-12 11:10:00|2737.9|2735.9|2738|2736|2739.4|2737.4|2736.9|2734.9|330
1620818100000|2021-05-12 11:15:00|2738.3|2736.3|2741.7|2739.7|2742.2|2740.2|2738.1|2736.1|305
1620818400000|2021-05-12 11:20:00|2741.6|2739.6|2742.4|2740.4|2743.6|2741.6|2740.4|2738.4|356
1620818700000|2021-05-12 11:25:00|2742.5|2740.5|2741.9|2739.9|2743.1|2741.1|2740.9|2738.9|295
1620819000000|2021-05-12 11:30:00|2741.8|2739.8|2742|2740|2743.9|2741.9|2741|2739|338
1620819300000|2021-05-12 11:35:00|2741.8|2739.8|2740.7|2738.7|2742.1|2740.1|2739.9|2737.9|252
1620819600000|2021-05-12 11:40:00|2740.6|2738.6|2740.7|2738.7|2741.4|2739.4|2739.8|2737.8|340
1620819900000|2021-05-12 11:45:00|2740.6|2738.6|2741|2739|2743|2741|2740.2|2738.2|316
1620820200000|2021-05-12 11:50:00|2741.1|2739.1|2740.8|2738.8|2741.6|2739.4|2739.7|2737.6|294
1620820500000|2021-05-12 11:55:00|2740.7|2738.7|2742.3|2740.3|2742.6|2740.6|2740.2|2738.2|333
1620820800000|2021-05-12 12:00:00|2742.4|2740.4|2745.3|2743.3|2745.4|2743.4|2741.3|2739.3|424
1620821100000|2021-05-12 12:05:00|2745.2|2743.2|2741.2|2739.2|2746.8|2744.8|2740.8|2738.8|417
1620821400000|2021-05-12 12:10:00|2741.1|2739.1|2736.4|2734.4|2741.2|2739.2|2735.9|2733.9|520
1620821700000|2021-05-12 12:15:00|2736.3|2734.3|2736.6|2734.6|2736.6|2734.6|2733.6|2731.6|506
1620822000000|2021-05-12 12:20:00|2736.5|2734.5|2739.7|2737.7|2740.6|2738.6|2736.5|2734.5|530
1620822300000|2021-05-12 12:25:00|2739.8|2737.8|2738.8|2735.3|2741|2739|2738.5|2734.9|458
1620822600000|2021-05-12 12:30:00|2739.1|2735.6|2727.2|2723.7|2739.1|2735.6|2714.8|2711.3|2025
1620822900000|2021-05-12 12:35:00|2726.9|2723.4|2733.9|2730.4|2736.7|2733.2|2725.9|2722.4|1840
1620823200000|2021-05-12 12:40:00|2734.4|2730.9|2742.9|2739.4|2742.9|2739.5|2732|2728.5|1491
1620823500000|2021-05-12 12:45:00|2742.8|2739.3|2746.5|2744.5|2756.5|2753.5|2741.2|2738.3|1253
1620823800000|2021-05-12 12:50:00|2746.3|2744.3|2754.4|2752.4|2755.9|2753.9|2746|2744|1113
1620824100000|2021-05-12 12:55:00|2754.5|2752.5|2750.8|2748.8|2754.6|2752.6|2747.4|2745.4|1222
1620824400000|2021-05-12 13:00:00|2750.7|2748.7|2768.5|2766.5|2769.2|2767.2|2743.1|2741.1|1496
1620824700000|2021-05-12 13:05:00|2768.4|2766.4|2766|2764|2770.6|2768.6|2761.2|2759.2|1444
1620825000000|2021-05-12 13:10:00|2765.7|2763.7|2760.2|2758.2|2770.8|2768.8|2756.4|2754.4|1256
1620825300000|2021-05-12 13:15:00|2760.3|2758.3|2742.3|2740.3|2763.6|2761.6|2738.4|2736.4|1458
1620825600000|2021-05-12 13:20:00|2742.2|2740.2|2738.9|2736.9|2743.8|2741.8|2737.1|2735.1|1298
1620825900000|2021-05-12 13:25:00|2739|2737|2740|2738|2740|2738|2732|2730|1019
1620826200000|2021-05-12 13:30:00|2739.5|2737.5|2746.2|2744.2|2748.3|2746.3|2739|2737|888
1620826500000|2021-05-12 13:35:00|2746.3|2744.3|2747.4|2745.4|2751|2749|2743.8|2741.8|929
1620826800000|2021-05-12 13:40:00|2747.6|2745.6|2748.2|2746.2|2751.2|2749.2|2745.3|2743.3|1192
1620827100000|2021-05-12 13:45:00|2748.3|2746.3|2748.4|2746.4|2755.9|2753.9|2746.2|2744.2|1125
1620827400000|2021-05-12 13:50:00|2748.5|2746.5|2746.2|2744.2|2749.8|2747.8|2745.6|2743.6|1018
1620827700000|2021-05-12 13:55:00|2746.3|2744.3|2748.9|2746.9|2750.9|2748.9|2744.5|2742.5|976
1620828000000|2021-05-12 14:00:00|2749.1|2747.1|2744.2|2742.2|2750.1|2748.1|2735.2|2733.2|1161
1620828300000|2021-05-12 14:05:00|2744.1|2742.1|2742.1|2740.1|2747.4|2745.4|2739|2737|1184
1620828600000|2021-05-12 14:10:00|2741.9|2739.9|2741.4|2739.4|2744.1|2742.1|2736.8|2734.8|1071
1620828900000|2021-05-12 14:15:00|2741.5|2739.5|2745.8|2743.8|2746.6|2744.6|2740|2738|969
1620829200000|2021-05-12 14:20:00|2745.9|2743.9|2748.1|2746.1|2750.2|2748.2|2744.8|2742.8|931
1620829500000|2021-05-12 14:25:00|2748.2|2746.2|2745.6|2743.6|2749|2747|2745.1|2743.1|796
1620829800000|2021-05-12 14:30:00|2745.7|2743.7|2726.6|2724.6|2745.9|2743.9|2723.7|2721.7|1309
1620830100000|2021-05-12 14:35:00|2726.5|2724.5|2731.5|2729.5|2733.9|2731.9|2724.9|2722.9|1239
1620830400000|2021-05-12 14:40:00|2731.6|2729.6|2727.1|2725.1|2731.7|2729.7|2723.9|2721.9|1102
1620830700000|2021-05-12 14:45:00|2727|2725|2726.6|2724.6|2733.5|2731.5|2725.1|2723.1|1014
1620831000000|2021-05-12 14:50:00|2726.5|2724.5|2722.7|2720.7|2727.5|2725.5|2722.2|2720.2|966
1620831300000|2021-05-12 14:55:00|2722.8|2720.8|2733.5|2731.5|2734.2|2732.2|2722.1|2720.1|975
1620831600000|2021-05-12 15:00:00|2733.4|2731.4|2731.5|2729.5|2733.4|2731.4|2730|2728|880
1620831900000|2021-05-12 15:05:00|2731.3|2729.3|2732.3|2730.3|2735.1|2733.1|2729|2726.1|769
1620832200000|2021-05-12 15:10:00|2732.2|2730.2|2732.8|2730.8|2733.5|2731.3|2729.8|2727.1|698
1620832500000|2021-05-12 15:15:00|2732.6|2730.6|2730.8|2728.8|2732.7|2730.6|2727.9|2725.3|629
1620832800000|2021-05-12 15:20:00|2730.9|2728.9|2727.1|2725.1|2730.9|2728.9|2726.7|2724.3|639
1620833100000|2021-05-12 15:25:00|2727|2725|2726.3|2724.3|2727.3|2725.2|2723.9|2721.3|735
1620833400000|2021-05-12 15:30:00|2726.2|2724.2|2721.2|2719.2|2726.3|2724.2|2720|2717.9|776
1620833700000|2021-05-12 15:35:00|2721.1|2719.1|2727|2725|2727.4|2725.4|2720.8|2718.8|674
1620834000000|2021-05-12 15:40:00|2726.9|2724.9|2730|2728|2730|2728|2724.8|2722.8|623
1620834300000|2021-05-12 15:45:00|2729.9|2727.9|2728.3|2726.3|2730.3|2728.3|2727.7|2725.7|754
1620834600000|2021-05-12 15:50:00|2728.4|2726.4|2726.1|2724.1|2728.9|2726.9|2725.3|2723.3|699
1620834900000|2021-05-12 15:55:00|2726|2724|2729.6|2727.6|2730.3|2727.9|2725.5|2723.5|604
1620835200000|2021-05-12 16:00:00|2729.4|2727.4|2727.3|2725.3|2729.4|2727.4|2726.8|2724.6|536
1620835500000|2021-05-12 16:05:00|2727.2|2725.2|2724.6|2722.6|2727.6|2725.6|2723.7|2721.7|482
1620835800000|2021-05-12 16:10:00|2724.5|2722.5|2719.5|2717.5|2724.8|2722.8|2719.1|2717.1|449
1620836100000|2021-05-12 16:15:00|2719.4|2717.4|2725|2723|2725.6|2723|2716.1|2713.9|763
1620836400000|2021-05-12 16:20:00|2724.9|2722.9|2724.7|2722.7|2727.7|2725.7|2724.1|2721.6|596
1620836700000|2021-05-12 16:25:00|2724.6|2722.6|2725|2723|2727|2725|2723.9|2721.9|462
1620837000000|2021-05-12 16:30:00|2724.8|2722.8|2723.5|2721.5|2725.1|2722.8|2721.5|2719.5|490
1620837300000|2021-05-12 16:35:00|2723.4|2721.4|2722|2720|2723.8|2721.8|2720.6|2718|501
1620837600000|2021-05-12 16:40:00|2721.9|2719.9|2720.5|2718.5|2723.3|2721.3|2719.8|2717.3|468
1620837900000|2021-05-12 16:45:00|2720.4|2718.4|2719|2717|2722.3|2720.3|2718.8|2716.8|581
1620838200000|2021-05-12 16:50:00|2719.1|2717.1|2716.2|2714.2|2720.7|2718.7|2714.6|2712.6|612
1620838500000|2021-05-12 16:55:00|2716.4|2714.4|2715.7|2713.7|2719.7|2717.7|2714.1|2712.1|693
1620838800000|2021-05-12 17:00:00|2715.6|2713.6|2723.7|2721.7|2724.5|2722.1|2713.9|2711.8|876
1620839100000|2021-05-12 17:05:00|2723.6|2721.6|2722.3|2720.3|2727.9|2725.9|2722.3|2720.3|790
1620839400000|2021-05-12 17:10:00|2722.4|2720.4|2720.8|2718.8|2722.9|2720.9|2719.8|2717.8|662
1620839700000|2021-05-12 17:15:00|2720.6|2718.6|2719.8|2717.8|2721.7|2719.7|2718.8|2716.8|622
1620840000000|2021-05-12 17:20:00|2719.9|2717.9|2716.4|2714.4|2720.1|2718.1|2715.7|2713.7|732
1620840300000|2021-05-12 17:25:00|2716.3|2714.3|2718.8|2716.8|2720|2718|2715.2|2713.2|580
1620840600000|2021-05-12 17:30:00|2718.7|2716.7|2718.5|2716.5|2721.5|2719.5|2717|2714.5|520
1620840900000|2021-05-12 17:35:00|2718.7|2716.7|2721.3|2719.3|2722.5|2720.5|2718.2|2716.2|433
1620841200000|2021-05-12 17:40:00|2721.2|2719.2|2722.6|2720.6|2723.1|2721.1|2720.2|2718.2|497
1620841500000|2021-05-12 17:45:00|2722.5|2720.5|2719|2717|2722.6|2720.6|2718.4|2716.4|393
1620841800000|2021-05-12 17:50:00|2718.9|2716.9|2721|2719|2721.9|2719.9|2718.1|2716.1|403
1620842100000|2021-05-12 17:55:00|2720.9|2718.9|2718.9|2716.9|2721.9|2719.9|2718.1|2716.1|406
1620842400000|2021-05-12 18:00:00|2718.8|2716.8|2715.3|2713.3|2720.4|2718.4|2714.9|2712.9|502
1620842700000|2021-05-12 18:05:00|2715.2|2713.2|2714.3|2712.3|2716.6|2714.6|2714.3|2712.3|436
1620843000000|2021-05-12 18:10:00|2714.4|2712.4|2717.2|2715.2|2718.3|2715.9|2711.5|2709.5|535
1620843300000|2021-05-12 18:15:00|2717.3|2715.3|2717.1|2715.1|2719.4|2717.4|2715.8|2713.8|509
1620843600000|2021-05-12 18:20:00|2717.2|2715.2|2718.2|2716.2|2719.4|2717.4|2715.7|2713.7|492
1620843900000|2021-05-12 18:25:00|2718|2716|2714.2|2712.2|2718.1|2716.1|2713.9|2711.9|523
1620844200000|2021-05-12 18:30:00|2714.1|2712.1|2715.7|2713.7|2717.1|2715.1|2712.1|2710.1|543
1620844500000|2021-05-12 18:35:00|2715.6|2713.6|2716.1|2714.1|2717.8|2715.4|2712.6|2710.2|449
1620844800000|2021-05-12 18:40:00|2716.3|2714.3|2714.9|2712.9|2716.3|2714.3|2713.7|2711|441
1620845100000|2021-05-12 18:45:00|2714.8|2712.8|2715.8|2713.8|2716.9|2714.1|2712.5|2710.1|492
1620845400000|2021-05-12 18:50:00|2715.7|2713.7|2716.6|2714.6|2718.7|2716.6|2714.6|2712.6|384
1620845700000|2021-05-12 18:55:00|2716.7|2714.7|2713.5|2710|2717.5|2715.5|2712.5|2710|435
1620846000000|2021-05-12 19:00:00|2712.6|2710.6|2711.8|2709.8|2714|2712|2711.1|2708.6|498
1620846300000|2021-05-12 19:05:00|2711.9|2709.9|2706.3|2704.3|2712|2710|2703.6|2700.7|555
1620846600000|2021-05-12 19:10:00|2706.2|2704.2|2703.7|2701.7|2706.4|2704.4|2702|2700|568
1620846900000|2021-05-12 19:15:00|2703.8|2701.8|2707.1|2705.1|2708.2|2706.2|2703.5|2701.2|452
1620847200000|2021-05-12 19:20:00|2707.3|2705.3|2706.4|2704.4|2708.9|2706.5|2706.1|2704.1|462
1620847500000|2021-05-12 19:25:00|2706.3|2704.3|2706.4|2704.4|2707.9|2705.3|2704.3|2702.3|474
1620847800000|2021-05-12 19:30:00|2707.1|2703.6|2705.5|2703.5|2708.2|2705.4|2705.2|2702.3|579
1620848100000|2021-05-12 19:35:00|2705.6|2703.6|2706|2704|2707.7|2705.1|2704.5|2701.7|574
1620848400000|2021-05-12 19:40:00|2706.1|2704.1|2709.1|2705.6|2710.2|2707.5|2706.1|2703.4|509
1620848700000|2021-05-12 19:45:00|2709|2705.5|2708|2704.5|2710.4|2707.7|2706.6|2704.2|450
1620849000000|2021-05-12 19:50:00|2707.8|2704.3|2707.4|2703.9|2708|2705.2|2703.2|2700.5|583
1620849300000|2021-05-12 19:55:00|2706.6|2704.6|2704|2700.5|2708.4|2705.2|2702.8|2700.2|627
1620849600000|2021-05-12 20:00:00|2704.6|2701.1|2705.1|2701.6|2707.6|2704.1|2704.6|2701.1|226
1620849900000|2021-05-12 20:05:00|2705.2|2701.7|2701.5|2698|2705.8|2702.3|2701.1|2697.6|322
1620850200000|2021-05-12 20:10:00|2701.8|2698.3|2702.5|2699|2702.9|2699.4|2698.6|2695.1|331
1620850500000|2021-05-12 20:15:00|2702.4|2698.9|2702.2|2698.7|2703|2699.5|2701.5|2698.2|207
1620850800000|2021-05-12 20:20:00|2702.3|2698.8|2700.9|2697.4|2703.4|2699.9|2700.3|2696.8|201
1620851100000|2021-05-12 20:25:00|2700.8|2697.3|2701.3|2697.8|2701.9|2698.4|2698.8|2695.3|248
1620851400000|2021-05-12 20:30:00|2701.5|2698|2699.6|2696.1|2701.7|2698.2|2699.6|2696.1|190
1620851700000|2021-05-12 20:35:00|2699.4|2695.9|2698.5|2695|2700.3|2696.8|2697.1|2693.6|279
1620852000000|2021-05-12 20:40:00|2698.4|2694.9|2700.8|2697.3|2701.3|2697.8|2697.1|2694.4|244
1620852300000|2021-05-12 20:45:00|2700.7|2697.2|2700.5|2697|2702.5|2699|2700.1|2696.6|304
1620852600000|2021-05-12 20:50:00|2700.6|2697.1|2702.8|2699.3|2703.2|2699.7|2700|2696.5|251
1620852900000|2021-05-12 20:55:00|2702.9|2699.4|2705.8|2702.3|2706.7|2702.4|2700.8|2697.3|288
1620856800000|2021-05-12 22:00:00|2703.9|2700.4|2705.5|2702|2706.7|2703.2|2703.5|2700|314
1620857100000|2021-05-12 22:05:00|2705.6|2702.1|2707.7|2704.2|2708|2704.5|2705.5|2702|195
1620857400000|2021-05-12 22:10:00|2707.6|2704.1|2708.1|2704.6|2709.2|2705.7|2706.7|2703.2|151
1620857700000|2021-05-12 22:15:00|2708.2|2704.7|2708.6|2705.1|2709.8|2706.3|2707.2|2703.7|216
1620858000000|2021-05-12 22:20:00|2708.7|2705.2|2710.9|2707.4|2711.4|2707.9|2708.6|2705.1|263
1620858300000|2021-05-12 22:25:00|2711.2|2707.7|2712.8|2709.3|2713.1|2709.6|2710.8|2707.3|230
1620858600000|2021-05-12 22:30:00|2712.7|2709.2|2712.3|2708.8|2713.1|2709.6|2711.7|2708.2|157
1620858900000|2021-05-12 22:35:00|2712.4|2708.9|2711.5|2708|2712.4|2708.9|2711|2707.5|109
1620859200000|2021-05-12 22:40:00|2711.4|2707.9|2709.4|2705.9|2711.4|2707.9|2707.5|2704.2|190
1620859500000|2021-05-12 22:45:00|2709.3|2705.8|2708.1|2704.6|2709.7|2706.2|2707.9|2704.4|135
1620859800000|2021-05-12 22:50:00|2708.2|2704.7|2708.8|2705.3|2708.8|2705.3|2706.9|2704.1|113
1620860100000|2021-05-12 22:55:00|2708.7|2705.2|2708.8|2705.3|2708.9|2705.5|2707.1|2704.1|102
1620860400000|2021-05-12 23:00:00|2708.9|2705.4|2709.1|2705.6|2709.9|2706.7|2707.1|2704.2|142
1620860700000|2021-05-12 23:05:00|2709|2705.5|2712|2708.5|2712.3|2708.8|2707.8|2705.2|137
1620861000000|2021-05-12 23:10:00|2711.9|2708.4|2711.3|2707.8|2712.5|2709|2710.6|2707.1|151
1620861300000|2021-05-12 23:15:00|2711.4|2707.9|2712.6|2709.1|2712.8|2709.3|2710.9|2707.4|121
1620861600000|2021-05-12 23:20:00|2712.5|2709|2713.4|2709.9|2714|2710.5|2712|2708.5|108
1620861900000|2021-05-12 23:25:00|2713.3|2709.8|2713.3|2709.8|2714.1|2710.6|2713.2|2709.7|100
1620862200000|2021-05-12 23:30:00|2712.9|2709.4|2711.5|2708|2713.2|2709.7|2711.4|2707.9|176
1620862500000|2021-05-12 23:35:00|2711.6|2708.1|2711.9|2708.4|2712.3|2708.8|2711.1|2707.6|129
1620862800000|2021-05-12 23:40:00|2712|2708.5|2714.3|2710.8|2714.6|2711.1|2710.6|2707.1|155
1620863100000|2021-05-12 23:45:00|2714.2|2710.7|2712.1|2708.6|2714.3|2710.8|2712.1|2708.6|191
1620863400000|2021-05-12 23:50:00|2712.2|2708.7|2714.5|2711|2715|2711.5|2711.2|2707.7|163
1620863700000|2021-05-12 23:55:00|2714.6|2711.1|2714.1|2710.6|2715.8|2712.3|2713.6|2710.1|123
1620864000000|2021-05-13 00:00:00|2713.7|2710.2|2707.6|2704.1|2713.7|2710.2|2705.2|2701.7|360
1620864300000|2021-05-13 00:05:00|2707.5|2704|2707.1|2703.6|2708.7|2705.2|2705.8|2702.3|309
1620864600000|2021-05-13 00:10:00|2707|2703.5|2704.9|2701.4|2708.5|2705|2704|2700.5|410
1620864900000|2021-05-13 00:15:00|2704.8|2701.3|2709.4|2705.9|2709.7|2706.2|2703.2|2699.7|367
1620865200000|2021-05-13 00:20:00|2709.7|2706.2|2708.1|2704.6|2710.2|2706.7|2707.4|2703.9|298
1620865500000|2021-05-13 00:25:00|2708|2704.5|2707.9|2704.4|2709.5|2706.4|2707.8|2704.3|216
1620865800000|2021-05-13 00:30:00|2707.8|2704.3|2709.8|2706.3|2710.3|2706.9|2707.5|2704|271
1620866100000|2021-05-13 00:35:00|2709.7|2706.2|2707.8|2704.3|2710.1|2706.6|2707.8|2704.3|230
1620866400000|2021-05-13 00:40:00|2707.6|2704.1|2712.3|2708.8|2713.3|2709.8|2706.6|2703.8|307
1620866700000|2021-05-13 00:45:00|2712.4|2708.9|2716.2|2712.7|2716.5|2713|2712.3|2708.8|309
1620867000000|2021-05-13 00:50:00|2716.3|2712.8|2718.3|2714.8|2720.2|2716.7|2716.2|2712.7|362
1620867300000|2021-05-13 00:55:00|2718.2|2714.7|2719.8|2716.3|2720.3|2716.8|2717.6|2714.3|287
1620867600000|2021-05-13 01:00:00|2718.9|2715.4|2716.8|2713.3|2719.7|2716.2|2710.3|2706.8|905
1620867900000|2021-05-13 01:05:00|2717.1|2713.6|2717.8|2714.3|2719.6|2716.1|2714.5|2711|497
1620868200000|2021-05-13 01:10:00|2717.6|2714.1|2718.7|2715.2|2721.3|2717.8|2716|2712.5|480
1620868500000|2021-05-13 01:15:00|2718.6|2715.1|2720.6|2717.1|2722.5|2719|2718.2|2714.7|550
1620868800000|2021-05-13 01:20:00|2720.8|2717.3|2722.9|2719.4|2723.6|2720.1|2719.8|2716.3|534
1620869100000|2021-05-13 01:25:00|2722.8|2719.3|2722.4|2718.9|2724.2|2720.7|2720.9|2717.4|518
1620869400000|2021-05-13 01:30:00|2722.2|2718.7|2724.4|2720.9|2725.7|2722.2|2721|2717.5|484
1620869700000|2021-05-13 01:35:00|2724.5|2721|2721.9|2718.4|2725.6|2722.1|2721.6|2718.2|431
1620870000000|2021-05-13 01:40:00|2721.8|2718.3|2724.9|2721.4|2726.3|2722.9|2721.7|2718.2|471
1620870300000|2021-05-13 01:45:00|2724.8|2721.3|2723.2|2719.7|2726.1|2722.6|2722.9|2719.4|372
1620870600000|2021-05-13 01:50:00|2723.3|2719.8|2718.3|2714.8|2723.3|2719.8|2717.9|2714.4|472
1620870900000|2021-05-13 01:55:00|2718.2|2714.7|2720.3|2716.8|2721.5|2718.5|2717.3|2713.8|527
1620871200000|2021-05-13 02:00:00|2720.1|2716.6|2717.4|2713.9|2720.1|2716.6|2716.2|2712.7|592
1620871500000|2021-05-13 02:05:00|2717.5|2714|2717.9|2714.4|2720.6|2717.1|2716.7|2713.2|449
1620871800000|2021-05-13 02:10:00|2717.8|2714.3|2718.4|2714.9|2720.1|2716.6|2717.4|2713.9|404
1620872100000|2021-05-13 02:15:00|2718.3|2714.8|2719.4|2715.9|2719.9|2716.4|2717.8|2714.3|303
1620872400000|2021-05-13 02:20:00|2719.5|2716|2719.4|2715.9|2719.8|2716.3|2717.9|2714.4|240
1620872700000|2021-05-13 02:25:00|2719.5|2716|2719.9|2716.4|2720.3|2716.8|2719|2715.5|245
1620873000000|2021-05-13 02:30:00|2719.8|2716.3|2716.3|2712.8|2720.3|2716.8|2716|2712.5|465
1620873300000|2021-05-13 02:35:00|2716.2|2712.7|2712.7|2709.2|2716.2|2712.7|2710.4|2706.9|643
1620873600000|2021-05-13 02:40:00|2712.6|2709.1|2714.3|2710.8|2714.4|2710.9|2711.7|2708.2|490
1620873900000|2021-05-13 02:45:00|2714.2|2710.7|2710.2|2706.7|2714.5|2711|2707.3|2703.8|557
1620874200000|2021-05-13 02:50:00|2710.3|2706.8|2714|2710.5|2714.7|2711.2|2710|2706.5|493
1620874500000|2021-05-13 02:55:00|2713.9|2710.4|2714.3|2710.8|2715.6|2712.1|2713.6|2710.1|416
1620874800000|2021-05-13 03:00:00|2714.4|2710.9|2716.1|2712.6|2716.6|2713.1|2713|2710|433
1620875100000|2021-05-13 03:05:00|2716.2|2712.7|2712.6|2709.1|2716.4|2712.9|2712.1|2708.6|404
1620875400000|2021-05-13 03:10:00|2712.7|2709.2|2711.5|2708|2713.6|2710.1|2710|2706.8|453
1620875700000|2021-05-13 03:15:00|2711.4|2707.9|2702.6|2699.1|2711.8|2708.3|2700.6|2697.1|603
1620876000000|2021-05-13 03:20:00|2702.5|2699|2702.7|2699.2|2702.9|2699.4|2699|2695.5|800
1620876300000|2021-05-13 03:25:00|2702.8|2699.3|2700.3|2696.8|2702.9|2699.4|2698.6|2695.6|709
1620876600000|2021-05-13 03:30:00|2700.4|2696.9|2701.9|2698.4|2702.9|2700.2|2700.4|2696.9|319
1620876900000|2021-05-13 03:35:00|2702|2698.5|2701.7|2698.2|2703.8|2700.5|2701.3|2698.2|253
1620877200000|2021-05-13 03:40:00|2701.8|2698.3|2704.3|2700.8|2704.6|2701.1|2701.4|2697.9|269
1620877500000|2021-05-13 03:45:00|2704.4|2700.9|2701.6|2698.1|2704.9|2701.8|2701.5|2698|251
1620877800000|2021-05-13 03:50:00|2701.8|2698.3|2704.2|2700.7|2704.5|2701|2701.6|2698.1|254
1620878100000|2021-05-13 03:55:00|2704.3|2700.8|2705.6|2702.1|2706|2702.7|2704.2|2700.8|235
1620878400000|2021-05-13 04:00:00|2705.7|2702.2|2705.4|2701.9|2706.4|2702.9|2705.2|2701.7|220
1620878700000|2021-05-13 04:05:00|2705.3|2701.8|2702.8|2699.3|2705.8|2702.3|2702.6|2699.1|287
1620879000000|2021-05-13 04:10:00|2702.9|2699.4|2703.4|2699.9|2703.7|2700.2|2700.7|2697.4|287
1620879300000|2021-05-13 04:15:00|2703.3|2699.8|2704.1|2700.6|2704.4|2701.5|2702.8|2699.7|250
1620879600000|2021-05-13 04:20:00|2704.2|2700.7|2704.9|2701.4|2705.3|2701.8|2703.1|2699.6|238
1620879900000|2021-05-13 04:25:00|2704.8|2701.3|2705.9|2702.4|2706.4|2702.9|2704.8|2701.3|194
1620880200000|2021-05-13 04:30:00|2706|2702.5|2706.6|2703.1|2707.8|2704.3|2705.5|2702|267
1620880500000|2021-05-13 04:35:00|2706.5|2703|2705.6|2702.1|2706.5|2703|2705.4|2701.9|204
1620880800000|2021-05-13 04:40:00|2705.7|2702.2|2705.7|2702.2|2706|2702.5|2705.2|2701.7|141
1620881100000|2021-05-13 04:45:00|2705.9|2702.4|2705.1|2701.6|2706.7|2703.2|2704.8|2701.3|236
1620881400000|2021-05-13 04:50:00|2705.2|2701.7|2705.7|2702.2|2705.7|2702.7|2704.7|2701.3|212
1620881700000|2021-05-13 04:55:00|2705.6|2702.1|2707.7|2704.2|2707.8|2704.3|2705.5|2702|225
1620882000000|2021-05-13 05:00:00|2707.8|2704.3|2707.2|2703.7|2707.8|2704.3|2705.4|2701.9|271
1620882300000|2021-05-13 05:05:00|2707.1|2703.6|2707.3|2703.8|2708.1|2704.6|2706.9|2703.4|214
1620882600000|2021-05-13 05:10:00|2707.2|2703.7|2707|2703.5|2707.7|2704.2|2706.7|2703.2|156
1620882900000|2021-05-13 05:15:00|2707.1|2703.6|2707.6|2704.1|2708.8|2705.3|2706.9|2703.4|281
1620883200000|2021-05-13 05:20:00|2707.7|2704.2|2707|2703.5|2708.2|2704.7|2706.2|2702.7|233
1620883500000|2021-05-13 05:25:00|2706.8|2703.3|2704.5|2701|2707.4|2703.9|2703.5|2700|305
1620883800000|2021-05-13 05:30:00|2704.3|2700.8|2704.8|2701.3|2706.1|2702.6|2699.6|2696.1|790
1620884100000|2021-05-13 05:35:00|2704.6|2701.1|2700.8|2697.3|2705.6|2702.1|2698.1|2694.6|646
1620884400000|2021-05-13 05:40:00|2700.9|2697.4|2691|2687.5|2700.9|2697.4|2689.9|2687.1|932
1620884700000|2021-05-13 05:45:00|2691.1|2687.6|2692|2688.5|2695.1|2691.6|2688|2684.5|825
1620885000000|2021-05-13 05:50:00|2692.1|2688.6|2694|2690.5|2694.4|2691.1|2689.9|2686.4|569
1620885300000|2021-05-13 05:55:00|2693.9|2690.4|2693.8|2690.3|2694.3|2691.1|2691.6|2688.6|369
1620885600000|2021-05-13 06:00:00|2694.2|2690.7|2698.4|2694.9|2698.7|2695.2|2693.2|2690|613
1620885900000|2021-05-13 06:05:00|2698.6|2695.1|2699.7|2696.2|2701|2697.5|2697.3|2693.8|549
1620886200000|2021-05-13 06:10:00|2699.9|2696.4|2700.9|2697.4|2701.5|2698|2699.3|2695.8|443
1620886500000|2021-05-13 06:15:00|2700.8|2697.3|2703.6|2700.1|2703.7|2700.2|2698.9|2695.4|493
1620886800000|2021-05-13 06:20:00|2703.7|2700.2|2704.5|2701|2707|2704.2|2702.7|2699.8|507
1620887100000|2021-05-13 06:25:00|2704.4|2700.9|2700.4|2696.9|2705.1|2702|2699.8|2696.7|426
1620887400000|2021-05-13 06:30:00|2700.3|2696.8|2700.1|2696.6|2700.5|2697.6|2696.8|2693.9|433
1620887700000|2021-05-13 06:35:00|2700|2696.5|2701.7|2699.7|2703|2699.8|2699.3|2696.1|463
1620888000000|2021-05-13 06:40:00|2702.5|2699|2704.1|2700.6|2705.9|2702.4|2700.8|2697.6|400
1620888300000|2021-05-13 06:45:00|2704.2|2700.7|2709.6|2706.1|2711.3|2708|2703.6|2700.1|497
1620888600000|2021-05-13 06:50:00|2709.8|2706.3|2709.5|2706|2712.2|2708.7|2708.7|2705.2|460
1620888900000|2021-05-13 06:55:00|2709.6|2706.1|2708.5|2705|2710.9|2708.1|2707.7|2704.6|552
1620889200000|2021-05-13 07:00:00|2708.4|2704.9|2705.5|2702|2709.8|2706.9|2705.2|2701.7|597
1620889500000|2021-05-13 07:05:00|2705.7|2702.2|2709.3|2705.8|2709.8|2706.6|2705.7|2702.2|599
1620889800000|2021-05-13 07:10:00|2709.4|2705.9|2709.4|2705.9|2710.9|2707.4|2708.2|2704.7|592
1620890100000|2021-05-13 07:15:00|2709.3|2705.8|2709.2|2705.7|2710.1|2707|2707.8|2704.3|553
1620890400000|2021-05-13 07:20:00|2709.3|2705.8|2706.6|2703.1|2710.1|2707.2|2705.8|2702.3|631
1620890700000|2021-05-13 07:25:00|2706.5|2703|2706.7|2703.2|2707.6|2704.2|2705.4|2701.9|488
1620891000000|2021-05-13 07:30:00|2706.6|2703.1|2706.2|2702.7|2707.1|2704.2|2705.4|2702.1|543
1620891300000|2021-05-13 07:35:00|2706.1|2702.6|2702.3|2698.8|2706.8|2703.3|2701.6|2698.1|552
1620891600000|2021-05-13 07:40:00|2702.4|2698.9|2699.6|2696.1|2703|2699.5|2699|2695.5|473
1620891900000|2021-05-13 07:45:00|2699.5|2696|2694.9|2691.4|2699.8|2697|2694.6|2691.1|625
1620892200000|2021-05-13 07:50:00|2694.6|2691.1|2692.9|2690.9|2695.8|2693.2|2690.8|2687.9|732
1620892500000|2021-05-13 07:55:00|2693|2691|2690.4|2686.9|2694.6|2691.9|2688.6|2685.1|754
1620892800000|2021-05-13 08:00:00|2690.1|2686.6|2698.1|2694.6|2698.2|2694.9|2689.1|2685.6|746
1620893100000|2021-05-13 08:05:00|2698.2|2694.7|2697|2693.5|2699.4|2696.4|2695.7|2693.1|567
1620893400000|2021-05-13 08:10:00|2696.9|2693.4|2698.7|2695.2|2700|2696.5|2695.6|2692.6|581
1620893700000|2021-05-13 08:15:00|2698.8|2695.3|2700.3|2696.8|2701.8|2698.3|2698|2694.5|452
1620894000000|2021-05-13 08:20:00|2700.2|2696.7|2701.5|2698|2701.6|2698.3|2699.7|2696.2|421
1620894300000|2021-05-13 08:25:00|2701.4|2697.9|2696.2|2692.7|2701.4|2697.9|2695.2|2691.7|532
1620894600000|2021-05-13 08:30:00|2696.3|2692.8|2699|2695.5|2699.4|2695.9|2694.4|2691.2|575
1620894900000|2021-05-13 08:35:00|2699.1|2695.6|2697.3|2693.8|2699.1|2695.6|2696.1|2693|497
1620895200000|2021-05-13 08:40:00|2697.4|2693.9|2695.5|2692|2699.1|2695.6|2694.7|2691.2|522
1620895500000|2021-05-13 08:45:00|2695.4|2691.9|2688.4|2684.9|2696|2692.5|2686.9|2683.8|598
1620895800000|2021-05-13 08:50:00|2688.5|2685|2689.6|2686.1|2689.7|2686.4|2680.9|2678.1|747
1620896100000|2021-05-13 08:55:00|2689.5|2686|2693.1|2689.6|2695.8|2692.3|2688.9|2685.4|573
1620896400000|2021-05-13 09:00:00|2693.2|2689.7|2693|2691|2696.3|2692.8|2692.1|2688.6|486
1620896700000|2021-05-13 09:05:00|2693.3|2689.8|2690|2686.5|2693.3|2689.8|2687.4|2683.9|486
1620897000000|2021-05-13 09:10:00|2690.1|2686.6|2689|2685.5|2692.6|2689.6|2687.8|2684.3|524
1620897300000|2021-05-13 09:15:00|2689.2|2685.7|2688|2684.5|2689.9|2686.4|2684.8|2681.9|442
1620897600000|2021-05-13 09:20:00|2688.1|2684.6|2691.9|2688.4|2693.1|2689.6|2687|2684.2|483
1620897900000|2021-05-13 09:25:00|2692|2688.5|2691.4|2687.9|2693.5|2690.7|2690.3|2687.4|375
1620898200000|2021-05-13 09:30:00|2691.5|2688|2691.3|2687.8|2693.5|2690|2690.5|2687|412
1620898500000|2021-05-13 09:35:00|2691.2|2687.7|2692.3|2688.8|2692.5|2689|2688.7|2685.6|417
1620898800000|2021-05-13 09:40:00|2692.2|2688.7|2687.1|2683.6|2692.5|2689|2686.5|2683|358
1620899100000|2021-05-13 09:45:00|2687|2683.5|2684.6|2681.1|2687.7|2684.3|2683.7|2680.9|393
1620899400000|2021-05-13 09:50:00|2684.7|2681.2|2682.4|2678.9|2686.7|2683.5|2682.4|2678.9|420
1620899700000|2021-05-13 09:55:00|2682.3|2678.8|2681.3|2677.8|2683.3|2680.4|2679.9|2676.4|448
1620900000000|2021-05-13 10:00:00|2681.1|2677.6|2681.1|2677.6|2682.5|2679.3|2679.9|2676.4|459
1620900300000|2021-05-13 10:05:00|2681.2|2677.7|2678.7|2675.2|2681.7|2678.2|2677.6|2674.1|522
1620900600000|2021-05-13 10:10:00|2678.6|2675.1|2679.3|2677.3|2680.5|2677.3|2678|2674.5|464
1620900900000|2021-05-13 10:15:00|2680|2676.5|2681.7|2678.2|2683.9|2680.4|2679.4|2675.9|480
1620901200000|2021-05-13 10:20:00|2681.8|2678.3|2680.2|2676.7|2681.8|2678.3|2676.8|2673.4|573
1620901500000|2021-05-13 10:25:00|2680.1|2676.6|2680.6|2677.1|2681.6|2678.1|2673.8|2670.3|540
1620901800000|2021-05-13 10:30:00|2680.7|2677.2|2686.3|2682.8|2687.6|2684.8|2680.7|2677.2|552
1620902100000|2021-05-13 10:35:00|2686.4|2682.9|2688.7|2685.2|2688.8|2685.3|2685|2682.3|387
1620902400000|2021-05-13 10:40:00|2688.6|2685.1|2687|2683.5|2688.7|2685.2|2685.6|2682.1|406
1620902700000|2021-05-13 10:45:00|2686.9|2683.4|2685.1|2681.6|2688|2684.5|2685|2681.5|443
1620903000000|2021-05-13 10:50:00|2685|2681.5|2684.7|2681.2|2686.6|2683.1|2683.3|2679.8|405
1620903300000|2021-05-13 10:55:00|2684.6|2681.1|2684.8|2681.3|2686.9|2683.4|2683.9|2680.4|330
1620903600000|2021-05-13 11:00:00|2684.6|2681.1|2682.2|2678.7|2685.2|2681.7|2680.5|2677|465
1620903900000|2021-05-13 11:05:00|2682.3|2678.8|2685.5|2682|2685.9|2682.4|2679.7|2676.2|427
1620904200000|2021-05-13 11:10:00|2685.4|2681.9|2684.4|2680.9|2685.8|2682.3|2682.5|2679.1|443
1620904500000|2021-05-13 11:15:00|2685.4|2681.9|2687.6|2684.1|2687.7|2684.2|2682.7|2679.2|472
1620904800000|2021-05-13 11:20:00|2687.5|2684|2691.3|2687.8|2692.4|2688.9|2685.8|2682.3|549
1620905100000|2021-05-13 11:25:00|2691.4|2687.9|2692.7|2689.2|2693.7|2690.2|2691.3|2687.8|630
1620905400000|2021-05-13 11:30:00|2692.6|2689.1|2697.6|2694.1|2697.6|2694.7|2692|2688.5|726
1620905700000|2021-05-13 11:35:00|2697.7|2694.2|2694.8|2691.3|2698.4|2694.9|2694.4|2690.9|755
1620906000000|2021-05-13 11:40:00|2694.6|2691.1|2695.8|2692.3|2697.8|2694.3|2693.6|2690.5|596
1620906300000|2021-05-13 11:45:00|2695.9|2692.4|2693.9|2691.9|2696.7|2693.2|2693.4|2690.4|529
1620906600000|2021-05-13 11:50:00|2693.7|2691.7|2690.7|2687.2|2694.6|2691.9|2689.2|2686.7|541
1620906900000|2021-05-13 11:55:00|2690.8|2687.3|2689.9|2686.4|2691.2|2688.3|2688.4|2684.9|509
1620907200000|2021-05-13 12:00:00|2690|2686.5|2693.6|2691.6|2696.6|2693.9|2689.1|2686.4|805
1620907500000|2021-05-13 12:05:00|2693.4|2691.4|2696.4|2692.9|2697.4|2694.9|2692.7|2690|687
1620907800000|2021-05-13 12:10:00|2696.6|2693.1|2698.1|2696.1|2700.5|2697.9|2695.7|2693.1|656
1620908100000|2021-05-13 12:15:00|2698|2696|2697.6|2695.6|2700.4|2698.4|2696.9|2694.6|630
1620908400000|2021-05-13 12:20:00|2697.9|2695.9|2700.2|2698.2|2700.4|2698.4|2697.2|2695.2|598
1620908700000|2021-05-13 12:25:00|2700.1|2698.1|2694.2|2690.7|2700.1|2698.1|2694.2|2690.7|432
1620909000000|2021-05-13 12:30:00|2694.1|2690.6|2689.8|2686.3|2705.4|2701.9|2686.8|2684.2|1415
1620909300000|2021-05-13 12:35:00|2689.4|2685.9|2700.8|2697.3|2701|2697.5|2688.1|2684.6|1077
1620909600000|2021-05-13 12:40:00|2700.6|2697.1|2700|2696.5|2701.8|2698.3|2696.9|2693.8|907
1620909900000|2021-05-13 12:45:00|2699.1|2697.1|2693.8|2691.8|2701.5|2698.6|2691.8|2688.7|887
1620910200000|2021-05-13 12:50:00|2693.6|2691.6|2690|2688|2695.5|2693.1|2689.2|2686.2|828
1620910500000|2021-05-13 12:55:00|2690.1|2688.1|2690.4|2688.4|2694.6|2692.3|2689.8|2687.6|736
1620910800000|2021-05-13 13:00:00|2690.3|2688.3|2698.5|2695|2700.3|2697.2|2690.3|2687.9|1099
1620911100000|2021-05-13 13:05:00|2698.6|2695.1|2696|2694|2699.9|2696.9|2694.2|2691.5|808
1620911400000|2021-05-13 13:10:00|2696.1|2694.1|2689.3|2687.3|2697.6|2694.9|2688.8|2686.6|796
1620911700000|2021-05-13 13:15:00|2689.4|2687.4|2686.5|2684.5|2693.7|2691.1|2686.2|2683.9|833
1620912000000|2021-05-13 13:20:00|2686.4|2684.4|2691.6|2689.6|2691.9|2689.9|2679.7|2677|845
1620912300000|2021-05-13 13:25:00|2691.3|2689.3|2692.4|2688.9|2693.7|2691.5|2689.4|2687.4|584
1620912600000|2021-05-13 13:30:00|2692.5|2689|2693.4|2689.9|2694.7|2691.6|2687.9|2685.2|765
1620912900000|2021-05-13 13:35:00|2693.2|2689.7|2696.6|2694.6|2704.9|2701.9|2689.1|2687|875
1620913200000|2021-05-13 13:40:00|2696.5|2694.5|2695|2693|2699.2|2696.6|2693.3|2690.8|743
1620913500000|2021-05-13 13:45:00|2695.1|2693.1|2691.8|2689.8|2697|2694.5|2689.1|2686.5|704
1620913800000|2021-05-13 13:50:00|2691.7|2689.7|2698.9|2696.9|2701.8|2699.7|2691.7|2689.7|714
1620914100000|2021-05-13 13:55:00|2698.7|2696.7|2704.4|2702.4|2705.1|2703.1|2698.7|2696.7|732
1620914400000|2021-05-13 14:00:00|2704.5|2702.5|2703.9|2701.9|2711.6|2709.6|2702.9|2700.6|793
1620914700000|2021-05-13 14:05:00|2704|2702|2700.7|2698.7|2706.6|2704|2699.3|2696.8|904
1620915000000|2021-05-13 14:10:00|2700.8|2698.8|2703|2701|2705|2702.4|2698.7|2696.5|894
1620915300000|2021-05-13 14:15:00|2703.1|2701.1|2702.2|2700.2|2704.8|2702.8|2698.8|2696.2|867
1620915600000|2021-05-13 14:20:00|2702.1|2700.1|2704|2702|2706.7|2704.5|2701.2|2698.4|858
1620915900000|2021-05-13 14:25:00|2704.1|2702.1|2699.3|2697.3|2704.1|2702.1|2697.8|2695.7|880
1620916200000|2021-05-13 14:30:00|2699.2|2697.2|2699.8|2697.8|2702.7|2699.6|2698.4|2696|769
1620916500000|2021-05-13 14:35:00|2699.7|2697.7|2698.4|2696.4|2700.4|2698|2696.1|2693.8|673
1620916800000|2021-05-13 14:40:00|2698.5|2696.5|2698.7|2695.2|2700.5|2698.5|2696.9|2694.4|671
1620917100000|2021-05-13 14:45:00|2698.8|2695.3|2710.5|2707|2712.4|2709.9|2696.7|2693.6|820
1620917400000|2021-05-13 14:50:00|2710.6|2707.1|2704.4|2702.4|2710.8|2708.8|2701.9|2698.7|862
1620917700000|2021-05-13 14:55:00|2704.5|2702.5|2702.4|2700.4|2708.7|2706.7|2702.1|2700.1|737
1620918000000|2021-05-13 15:00:00|2702.5|2700.5|2705.6|2702.1|2708.8|2705.3|2701.8|2699.6|736
1620918300000|2021-05-13 15:05:00|2705.7|2702.2|2701.9|2698.4|2705.8|2703.1|2699.5|2696.9|618
1620918600000|2021-05-13 15:10:00|2702|2698.5|2697.7|2694.2|2702.1|2699.6|2696.9|2693.4|639
1620918900000|2021-05-13 15:15:00|2697.8|2694.3|2700.3|2696.8|2700.4|2697.8|2697.5|2694.1|568
1620919200000|2021-05-13 15:20:00|2700.4|2696.9|2701.4|2697.9|2703|2700.3|2698.8|2696.4|531
1620919500000|2021-05-13 15:25:00|2701.6|2698.1|2696.8|2693.3|2701.8|2699|2694.3|2691.7|632
1620919800000|2021-05-13 15:30:00|2697.2|2693.7|2699.5|2697.5|2701.6|2698.9|2696.5|2693.4|529
1620920100000|2021-05-13 15:35:00|2699.4|2697.4|2702.4|2700.4|2704.5|2701.6|2699.4|2696.6|502
1620920400000|2021-05-13 15:40:00|2703|2699.5|2699|2697|2703.7|2700.8|2698.9|2696.1|504
1620920700000|2021-05-13 15:45:00|2699.2|2697.2|2702.2|2698.7|2702.4|2699.3|2697|2694.4|408
1620921000000|2021-05-13 15:50:00|2702.3|2698.8|2700.2|2698.2|2703.9|2701.1|2699.5|2697.5|443
1620921300000|2021-05-13 15:55:00|2700.3|2698.3|2700.2|2698.2|2700.4|2698.4|2697|2695|575
1620921600000|2021-05-13 16:00:00|2700.1|2698.1|2700.2|2698.2|2701.9|2699.5|2698.2|2696.2|555
1620921900000|2021-05-13 16:05:00|2700.3|2698.3|2701.9|2699.9|2702.4|2700.4|2699.9|2697.9|392
1620922200000|2021-05-13 16:10:00|2702|2700|2700.3|2698.3|2702.9|2700.9|2699.9|2697.6|361
1620922500000|2021-05-13 16:15:00|2700.4|2698.4|2700.9|2698.9|2702.4|2700.4|2700.3|2698.3|309
1620922800000|2021-05-13 16:20:00|2701|2699|2698.2|2696.2|2701.1|2699|2697.8|2695.7|442
1620923100000|2021-05-13 16:25:00|2698|2696|2704.2|2700.7|2704.3|2701.5|2698|2696|475
1620923400000|2021-05-13 16:30:00|2704.3|2700.8|2706.4|2704.4|2707.4|2704.7|2703.6|2700.8|464
1620923700000|2021-05-13 16:35:00|2706.3|2704.3|2704.5|2702.5|2707.5|2705|2703.8|2701.8|385
1620924000000|2021-05-13 16:40:00|2704.4|2702.4|2704|2702|2706.1|2703.5|2703.4|2701.1|372
1620924300000|2021-05-13 16:45:00|2704.5|2702.5|2709.9|2706.4|2711.5|2708.9|2704.4|2702.4|499
1620924600000|2021-05-13 16:50:00|2709.2|2707.2|2709|2707|2710.8|2708.7|2707.3|2704.8|588
1620924900000|2021-05-13 16:55:00|2709.1|2707.1|2709.1|2707.1|2710.7|2708|2706.3|2703.7|593
1620925200000|2021-05-13 17:00:00|2709|2707|2707.6|2705.6|2711.5|2708.6|2706.9|2704|776
1620925500000|2021-05-13 17:05:00|2707.5|2705.5|2707.9|2705.9|2709.5|2706.6|2705|2702.5|637
1620925800000|2021-05-13 17:10:00|2707.5|2705.5|2705.8|2702.3|2707.6|2705.6|2704|2701.7|532
1620926100000|2021-05-13 17:15:00|2705.1|2703.1|2702|2700|2706.7|2703.7|2701.9|2699.3|477
1620926400000|2021-05-13 17:20:00|2701.9|2699.9|2697.9|2695.9|2702.8|2700.4|2696.3|2693.9|598
1620926700000|2021-05-13 17:25:00|2698|2696|2698.9|2696.9|2699.9|2697.9|2696|2694|539
1620927000000|2021-05-13 17:30:00|2699|2697|2699.2|2697.2|2700.7|2698.1|2698.2|2696|442
1620927300000|2021-05-13 17:35:00|2699|2697|2697.9|2695.9|2701.4|2698.3|2696|2694|552
1620927600000|2021-05-13 17:40:00|2698|2696|2698.6|2696.6|2699.2|2696.9|2696.3|2694|523
1620927900000|2021-05-13 17:45:00|2698.5|2696.5|2695.3|2693.3|2699.5|2697.4|2694|2691.6|499
1620928200000|2021-05-13 17:50:00|2695.4|2693.4|2698.4|2694.9|2698.8|2696|2695.3|2693.1|446
1620928500000|2021-05-13 17:55:00|2698.6|2695.1|2695.2|2693.2|2698.9|2696.2|2695|2692.4|402
1620928800000|2021-05-13 18:00:00|2695.3|2693.3|2700.2|2698.2|2701.3|2698.8|2694|2691.8|561
1620929100000|2021-05-13 18:05:00|2700.1|2698.1|2702.2|2700.2|2704|2701.9|2699.8|2697.6|520
1620929400000|2021-05-13 18:10:00|2702.1|2700.1|2704.3|2702.3|2705.5|2703.5|2701.9|2699.6|403
1620929700000|2021-05-13 18:15:00|2704.4|2702.4|2705.4|2701.9|2706.3|2703.3|2703.2|2700.2|462
1620930000000|2021-05-13 18:20:00|2705.5|2702|2705|2701.5|2707.6|2705.2|2703.6|2700.8|480
1620930300000|2021-05-13 18:25:00|2704.9|2701.4|2707.9|2705.9|2708.9|2706.8|2703|2700.4|524
1620930600000|2021-05-13 18:30:00|2708|2706|2708.5|2705|2709.6|2706.7|2706.3|2703.7|381
1620930900000|2021-05-13 18:35:00|2708.6|2705.1|2709.9|2707.9|2711.2|2708.5|2708|2704.9|324
1620931200000|2021-05-13 18:40:00|2710.1|2708.1|2708.5|2706.5|2710.5|2708.4|2707.7|2705.7|275
1620931500000|2021-05-13 18:45:00|2708.6|2706.6|2709.7|2706.2|2710|2707.2|2706.8|2703.8|393
1620931800000|2021-05-13 18:50:00|2709.8|2706.3|2709.2|2705.7|2709.9|2707.2|2706.9|2704.2|343
1620932100000|2021-05-13 18:55:00|2709|2705.5|2708.4|2704.9|2710.3|2707.6|2707.5|2704.7|301
1620932400000|2021-05-13 19:00:00|2708.5|2705|2710.2|2706.7|2712.7|2710.6|2707.8|2705|458
1620932700000|2021-05-13 19:05:00|2710.1|2706.6|2711|2709|2711.9|2709.1|2708.2|2705.7|402
1620933000000|2021-05-13 19:10:00|2710.9|2708.9|2709.8|2706.3|2711.5|2708.9|2708|2705|338
1620933300000|2021-05-13 19:15:00|2710.1|2706.6|2711.1|2707.6|2712.4|2709.6|2709.2|2706.3|337
1620933600000|2021-05-13 19:20:00|2711.3|2707.8|2710.4|2708.4|2711.8|2709.1|2709.3|2707.1|301
1620933900000|2021-05-13 19:25:00|2710.2|2708.2|2713.3|2711.3|2714.7|2711.9|2710.2|2708.2|405
1620934200000|2021-05-13 19:30:00|2713.4|2711.4|2716.1|2712.6|2717.1|2713.9|2713.3|2711|404
1620934500000|2021-05-13 19:35:00|2716|2712.5|2715.2|2711.7|2716.3|2713.4|2714.6|2711.1|246
1620934800000|2021-05-13 19:40:00|2715.3|2711.8|2714.4|2710.9|2715.3|2711.9|2713.4|2709.9|243
1620935100000|2021-05-13 19:45:00|2714.5|2711|2713.1|2709.6|2714.6|2711.7|2712.3|2709.5|205
1620935400000|2021-05-13 19:50:00|2712.8|2709.3|2711.1|2707.6|2713.2|2709.7|2710.3|2706.9|366
1620935700000|2021-05-13 19:55:00|2711|2707.5|2713|2709.5|2713.8|2710.3|2709.9|2706.4|444
1620936000000|2021-05-13 20:00:00|2713.3|2709.8|2711.6|2708.1|2713.7|2710.2|2711.6|2708.1|238
1620936300000|2021-05-13 20:05:00|2711.8|2708.3|2711.3|2707.8|2712.8|2709.3|2711.1|2707.6|147
1620936600000|2021-05-13 20:10:00|2711.2|2707.7|2713.2|2709.7|2713.7|2710.2|2711|2707.5|131
1620936900000|2021-05-13 20:15:00|2713.3|2709.8|2712.9|2709.4|2713.8|2710.3|2711.7|2708.2|139
1620937200000|2021-05-13 20:20:00|2712.8|2709.3|2710.7|2707.2|2712.8|2709.3|2710|2706.5|116
1620937500000|2021-05-13 20:25:00|2710.8|2707.3|2710|2706.5|2711.2|2707.7|2709.6|2706.1|116
1620937800000|2021-05-13 20:30:00|2710.1|2706.6|2710.5|2707|2711.4|2707.9|2710|2706.5|131
1620938100000|2021-05-13 20:35:00|2710.4|2706.9|2710.5|2707|2711.5|2708|2710.2|2706.7|116
1620938400000|2021-05-13 20:40:00|2710.4|2706.9|2710.2|2706.7|2710.9|2707.4|2709.2|2706.1|95
1620938700000|2021-05-13 20:45:00|2710.1|2706.6|2711.1|2707.6|2711.2|2707.7|2710|2706.5|105
1620939000000|2021-05-13 20:50:00|2711|2707.5|2711.2|2707.7|2712.2|2708.7|2710.4|2706.9|103
1620939300000|2021-05-13 20:55:00|2711.1|2707.6|2711.1|2707.6|2711.9|2708.4|2709.8|2706.3|145
1620943200000|2021-05-13 22:00:00|2712.1|2708.6|2712.5|2709|2713.4|2709.9|2711.4|2707.9|186
1620943500000|2021-05-13 22:05:00|2711.8|2708.3|2711.4|2707.9|2712.7|2709.2|2710.6|2707.1|137
1620943800000|2021-05-13 22:10:00|2711.6|2708.1|2711|2707.5|2711.6|2708.1|2709.3|2705.8|144
1620944100000|2021-05-13 22:15:00|2710.7|2707.2|2710.6|2707.1|2711.5|2708|2709.7|2706.2|80
1620944400000|2021-05-13 22:20:00|2710.8|2707.3|2710.1|2706.6|2710.8|2707.3|2708.9|2705.4|140
1620944700000|2021-05-13 22:25:00|2710|2706.5|2709.6|2706.1|2710.5|2707|2709.2|2705.7|109
1620945000000|2021-05-13 22:30:00|2709.7|2706.2|2709.8|2706.3|2710.7|2707.2|2709.4|2705.9|114
1620945300000|2021-05-13 22:35:00|2709.7|2706.2|2710.3|2706.8|2710.4|2707.7|2709.3|2705.8|108
1620945600000|2021-05-13 22:40:00|2710.2|2706.7|2709.5|2706|2710.3|2706.8|2709.2|2705.7|70
1620945900000|2021-05-13 22:45:00|2709.4|2705.9|2708.3|2704.8|2709.5|2706|2708.3|2704.8|75
1620946200000|2021-05-13 22:50:00|2708.2|2704.7|2709.3|2705.8|2709.7|2706.2|2708|2704.5|90
1620946500000|2021-05-13 22:55:00|2709.2|2705.7|2708.3|2704.8|2709.3|2705.8|2707.7|2704.4|92
1620946800000|2021-05-13 23:00:00|2708.2|2704.7|2709.4|2705.9|2709.9|2706.4|2708.2|2704.7|113
1620947100000|2021-05-13 23:05:00|2709.7|2706.2|2708.6|2705.1|2710|2706.5|2708.3|2705|124
1620947400000|2021-05-13 23:10:00|2708.5|2705|2708|2704.5|2709|2706|2707.9|2704.4|110
1620947700000|2021-05-13 23:15:00|2707.9|2704.4|2707.5|2704|2708.8|2706.1|2707.3|2703.8|121
1620948000000|2021-05-13 23:20:00|2707.4|2703.9|2708|2704.5|2708.3|2704.9|2706.7|2703.5|106
1620948300000|2021-05-13 23:25:00|2707.8|2704.3|2707.8|2704.3|2708.8|2705.3|2707.7|2704.2|96
1620948600000|2021-05-13 23:30:00|2707.9|2704.4|2708|2704.5|2709.7|2706.7|2707.6|2704.1|141
1620948900000|2021-05-13 23:35:00|2707.9|2704.4|2707.1|2703.6|2708.3|2704.8|2706.3|2702.8|177
1620949200000|2021-05-13 23:40:00|2706.9|2703.4|2707.2|2703.7|2707.6|2704.4|2706.2|2702.7|139
1620949500000|2021-05-13 23:45:00|2707.3|2703.8|2706.8|2703.3|2708.3|2704.8|2706.4|2702.9|202
1620949800000|2021-05-13 23:50:00|2706.9|2703.4|2708.7|2705.2|2709.2|2706.2|2706.7|2703.2|231
1620950100000|2021-05-13 23:55:00|2708.6|2705.1|2706.5|2703|2709.1|2705.6|2705.9|2702.4|138
1620950400000|2021-05-14 00:00:00|2706.6|2703.1|2705.4|2701.9|2707.8|2704.3|2705.3|2701.8|255
1620950700000|2021-05-14 00:05:00|2705.5|2702|2706|2702.5|2707.1|2703.6|2704.7|2701.8|219
1620951000000|2021-05-14 00:10:00|2706.3|2702.8|2705.8|2702.3|2706.4|2703.5|2704.3|2700.8|209
1620951300000|2021-05-14 00:15:00|2706.1|2702.6|2705|2701.5|2707.3|2704.4|2704.8|2701.3|238
1620951600000|2021-05-14 00:20:00|2705.1|2701.6|2704.2|2700.7|2705.6|2702.1|2703.5|2700|228
1620951900000|2021-05-14 00:25:00|2704.1|2700.6|2703.1|2699.6|2705.1|2702|2702.6|2699.1|242
1620952200000|2021-05-14 00:30:00|2702.9|2699.4|2704.8|2701.3|2705.8|2702.9|2702|2699.1|225
1620952500000|2021-05-14 00:35:00|2704.7|2701.2|2704.4|2700.9|2705.6|2702.9|2703.5|2700.7|175
1620952800000|2021-05-14 00:40:00|2704.3|2700.8|2706.2|2702.7|2707|2703.7|2704.2|2700.7|222
1620953100000|2021-05-14 00:45:00|2706.1|2702.6|2708|2704.5|2708.4|2705.2|2706.1|2702.6|205
1620953400000|2021-05-14 00:50:00|2707.9|2704.4|2708.9|2705.4|2710.2|2706.7|2707.7|2704.2|307
1620953700000|2021-05-14 00:55:00|2708.8|2705.3|2709.5|2706|2710.1|2706.6|2708.7|2705.2|265
1620954000000|2021-05-14 01:00:00|2709.3|2705.8|2707.8|2704.3|2713.8|2710.3|2707.7|2704.2|771
1620954300000|2021-05-14 01:05:00|2707.7|2704.2|2705.6|2702.1|2709.6|2706.1|2705.5|2702|595
1620954600000|2021-05-14 01:10:00|2705.7|2702.2|2704.7|2701.2|2707.3|2703.8|2703.3|2699.8|512
1620954900000|2021-05-14 01:15:00|2704.6|2701.1|2704.7|2701.2|2705.8|2702.3|2703.7|2700.2|418
1620955200000|2021-05-14 01:20:00|2704.6|2701.1|2709.2|2705.7|2710.4|2706.9|2704.5|2701|472
1620955500000|2021-05-14 01:25:00|2709.5|2706|2709.4|2705.9|2710.1|2706.6|2708.5|2705|336
1620955800000|2021-05-14 01:30:00|2709.3|2705.8|2706.2|2702.7|2709.5|2706|2705.5|2702|436
1620956100000|2021-05-14 01:35:00|2706.4|2702.9|2706.1|2702.6|2707.1|2703.6|2703.6|2700.1|425
1620956400000|2021-05-14 01:40:00|2706.2|2702.7|2699.2|2695.7|2707.6|2704.1|2698.8|2695.3|545
1620956700000|2021-05-14 01:45:00|2699.3|2695.8|2695.4|2691.9|2699.3|2695.8|2694.1|2690.6|744
1620957000000|2021-05-14 01:50:00|2695.5|2692|2697.8|2694.3|2697.9|2694.4|2694.4|2690.9|593
1620957300000|2021-05-14 01:55:00|2697.6|2694.1|2700.4|2696.9|2701.1|2697.6|2697.2|2693.7|514
1620957600000|2021-05-14 02:00:00|2700.3|2696.8|2701|2697.5|2702|2698.5|2698.8|2695.3|487
1620957900000|2021-05-14 02:05:00|2700.9|2697.4|2697.7|2694.2|2701.4|2697.9|2696.9|2693.4|539
1620958200000|2021-05-14 02:10:00|2697.8|2694.3|2700.6|2697.1|2700.8|2697.8|2696.9|2693.4|598
1620958500000|2021-05-14 02:15:00|2700.5|2697|2698.9|2695.4|2700.6|2697.8|2698.4|2694.9|281
1620958800000|2021-05-14 02:20:00|2699|2695.5|2698.4|2694.9|2700.7|2697.2|2697.6|2694.6|331
1620959100000|2021-05-14 02:25:00|2698.5|2695|2698.3|2694.8|2699.8|2696.5|2696.9|2693.9|396
1620959400000|2021-05-14 02:30:00|2698.1|2694.6|2696.2|2692.7|2698.8|2695.3|2694.1|2690.6|462
1620959700000|2021-05-14 02:35:00|2696.3|2692.8|2693.3|2689.8|2697|2693.5|2691.3|2688.8|479
1620960000000|2021-05-14 02:40:00|2693.1|2689.6|2694.2|2690.7|2696.3|2693.3|2692.1|2688.6|541
1620960300000|2021-05-14 02:45:00|2694.3|2690.8|2695.5|2692|2696.2|2693.3|2692.3|2689.4|550
1620960600000|2021-05-14 02:50:00|2695.6|2692.1|2698.7|2695.2|2698.9|2696.1|2693.2|2690.4|585
1620960900000|2021-05-14 02:55:00|2698.6|2695.1|2699.1|2695.6|2699.7|2696.2|2696.4|2693.5|602
1620961200000|2021-05-14 03:00:00|2699|2695.5|2697.1|2693.6|2699.8|2696.7|2696.4|2693|561
1620961500000|2021-05-14 03:05:00|2697.2|2693.7|2694.6|2691.1|2698|2694.5|2694.2|2690.7|538
1620961800000|2021-05-14 03:10:00|2694.5|2691|2697.4|2693.9|2697.8|2694.3|2691|2688.4|762
1620962100000|2021-05-14 03:15:00|2697.5|2694|2697.1|2693.6|2698.3|2695|2695.4|2692.3|531
1620962400000|2021-05-14 03:20:00|2697|2693.5|2696.9|2693.4|2698.1|2694.6|2695.9|2692.4|484
1620962700000|2021-05-14 03:25:00|2697.1|2693.6|2692.8|2689.3|2697.2|2693.9|2691.5|2688|664
1620963000000|2021-05-14 03:30:00|2692.9|2689.4|2695.8|2692.3|2696|2692.5|2692.8|2689.3|249
1620963300000|2021-05-14 03:35:00|2695.7|2692.2|2694.6|2691.1|2695.8|2692.3|2694.1|2690.6|161
1620963600000|2021-05-14 03:40:00|2694.8|2691.3|2694.2|2692.2|2695.7|2692.7|2693.7|2690.9|222
1620963900000|2021-05-14 03:45:00|2694.3|2692.3|2696.6|2693.1|2696.9|2693.4|2694.3|2691.8|305
1620964200000|2021-05-14 03:50:00|2696.5|2693|2696.1|2692.6|2697|2693.5|2695.6|2692.1|193
1620964500000|2021-05-14 03:55:00|2696.2|2692.7|2695.4|2691.9|2696.5|2693|2694.4|2690.9|193
1620964800000|2021-05-14 04:00:00|2695.3|2691.8|2694.3|2692.3|2695.6|2692.3|2694.2|2690.7|190
1620965100000|2021-05-14 04:05:00|2694.9|2691.4|2696|2692.5|2697|2693.5|2694.8|2691.3|158
1620965400000|2021-05-14 04:10:00|2696.1|2692.6|2696.6|2693.1|2696.7|2693.2|2695.9|2692.4|75
1620965700000|2021-05-14 04:15:00|2696.7|2693.2|2696.3|2692.8|2696.9|2693.4|2696.3|2692.8|87
1620966000000|2021-05-14 04:20:00|2696.4|2692.9|2696.2|2692.7|2696.5|2693|2695.5|2692|80
1620966300000|2021-05-14 04:25:00|2696.3|2692.8|2696.1|2692.6|2696.6|2693.1|2695.3|2691.8|123
1620966600000|2021-05-14 04:30:00|2696|2692.5|2696.6|2693.1|2697|2693.7|2695.4|2691.9|139
1620966900000|2021-05-14 04:35:00|2696.7|2693.2|2697.3|2693.8|2698.4|2695.1|2696.7|2693.2|174
1620967200000|2021-05-14 04:40:00|2697.2|2693.7|2697|2693.5|2698|2694.5|2696.5|2693|116
1620967500000|2021-05-14 04:45:00|2697.1|2693.6|2696.9|2693.4|2697.2|2694.1|2696.1|2693|117
1620967800000|2021-05-14 04:50:00|2696.8|2693.3|2697.4|2693.9|2698.2|2694.7|2696.6|2693.1|127
1620968100000|2021-05-14 04:55:00|2697.5|2694|2698.4|2694.9|2698.9|2695.4|2697.2|2693.9|149
1620968400000|2021-05-14 05:00:00|2698.5|2695|2699.9|2696.4|2700.4|2696.9|2698.1|2694.6|247
1620968700000|2021-05-14 05:05:00|2699.8|2696.3|2698.5|2695|2700.6|2697.1|2697.9|2694.4|259
1620969000000|2021-05-14 05:10:00|2698.4|2694.9|2699.4|2695.9|2699.5|2696|2697.9|2694.4|256
1620969300000|2021-05-14 05:15:00|2699.5|2696|2696.9|2693.4|2699.6|2696.1|2696.9|2693.4|265
1620969600000|2021-05-14 05:20:00|2697|2693.5|2696.5|2693|2697.2|2694.4|2695.9|2693|204
1620969900000|2021-05-14 05:25:00|2696.6|2693.1|2696.3|2692.8|2697.2|2694.1|2695.4|2692.6|203
1620970200000|2021-05-14 05:30:00|2696.1|2692.6|2685.3|2681.8|2698.2|2694.7|2685|2681.5|841
1620970500000|2021-05-14 05:35:00|2685.2|2681.7|2699.7|2696.2|2701.3|2697.8|2683.8|2680.3|803
1620970800000|2021-05-14 05:40:00|2699.8|2696.3|2701.1|2697.6|2703.4|2699.9|2698.9|2695.4|572
1620971100000|2021-05-14 05:45:00|2701.5|2698|2701.8|2698.3|2704.2|2700.7|2701.5|2698|518
1620971400000|2021-05-14 05:50:00|2701.6|2698.1|2702.2|2698.7|2704.3|2700.8|2701.2|2697.7|431
1620971700000|2021-05-14 05:55:00|2702.3|2698.8|2704.3|2700.8|2704.9|2701.4|2701.6|2698.1|403
1620972000000|2021-05-14 06:00:00|2704.4|2700.9|2704|2700.5|2704.9|2701.4|2698.9|2695.4|586
1620972300000|2021-05-14 06:05:00|2703.9|2700.4|2703.2|2699.7|2704.9|2701.4|2701.6|2698.3|472
1620972600000|2021-05-14 06:10:00|2703.6|2700.1|2709.2|2705.7|2710.5|2707|2702.7|2699.2|635
1620972900000|2021-05-14 06:15:00|2709.1|2705.6|2709.8|2706.3|2710.2|2706.7|2706.6|2703.1|598
1620973200000|2021-05-14 06:20:00|2709.7|2706.2|2713.7|2710.2|2716.2|2712.7|2708.6|2705.1|674
1620973500000|2021-05-14 06:25:00|2713.8|2710.3|2720.9|2717.4|2720.9|2717.4|2710.7|2707.9|713
1620973800000|2021-05-14 06:30:00|2720.8|2717.3|2719.3|2715.8|2722|2718.5|2715.8|2712.9|791
1620974100000|2021-05-14 06:35:00|2719.4|2715.9|2725.2|2721.7|2725.7|2722.2|2717.8|2714.8|873
1620974400000|2021-05-14 06:40:00|2725.3|2721.8|2724.9|2721.4|2726.7|2724|2722.5|2719.6|696
1620974700000|2021-05-14 06:45:00|2725.1|2721.6|2731.2|2727.7|2731.5|2728|2725|2721.6|567
1620975000000|2021-05-14 06:50:00|2731.1|2727.6|2727.7|2724.2|2733|2729.5|2727.1|2724.1|706
1620975300000|2021-05-14 06:55:00|2727.9|2724.4|2726.4|2722.9|2730.7|2727.2|2725.7|2722.2|564
1620975600000|2021-05-14 07:00:00|2726.5|2723|2725.2|2721.7|2727.3|2724.2|2723.6|2721|532
1620975900000|2021-05-14 07:05:00|2725|2721.5|2727|2723.5|2727.4|2724.3|2723.8|2721|325
1620976200000|2021-05-14 07:10:00|2726.9|2723.4|2724.2|2720.7|2728.3|2725.1|2722.9|2719.4|508
1620976500000|2021-05-14 07:15:00|2724|2720.5|2722.3|2718.8|2724.2|2720.7|2720.1|2716.6|544
1620976800000|2021-05-14 07:20:00|2721.4|2719.4|2722|2718.5|2723.3|2719.8|2720.4|2717.8|476
1620977100000|2021-05-14 07:25:00|2722.2|2718.7|2722.7|2719.2|2724.5|2721.1|2721.6|2718.5|423
1620977400000|2021-05-14 07:30:00|2722.8|2719.3|2722.8|2719.3|2725.3|2722.1|2720.7|2717.8|445
1620977700000|2021-05-14 07:35:00|2722.6|2719.1|2721.9|2718.4|2722.6|2719.1|2719.9|2716.4|429
1620978000000|2021-05-14 07:40:00|2721.8|2718.3|2720.6|2717.1|2722.2|2718.8|2719.3|2716.1|341
1620978300000|2021-05-14 07:45:00|2721|2717.5|2723.4|2721.4|2725.2|2722.4|2720.5|2717|473
1620978600000|2021-05-14 07:50:00|2723.3|2721.3|2720.8|2718.8|2723.9|2721.4|2720.3|2717.2|386
1620978900000|2021-05-14 07:55:00|2720.7|2718.7|2721.1|2717.6|2722.1|2719.4|2720|2717.1|341
1620979200000|2021-05-14 08:00:00|2721.2|2717.7|2722.1|2718.6|2722.9|2719.5|2719.4|2715.9|375
1620979500000|2021-05-14 08:05:00|2722.2|2718.7|2717.8|2714.3|2722.2|2718.7|2716.4|2713.6|437
1620979800000|2021-05-14 08:10:00|2717.9|2714.4|2719.7|2716.2|2720.9|2717.4|2717.8|2714.3|393
1620980100000|2021-05-14 08:15:00|2719.6|2716.1|2721.8|2718.3|2723.5|2720|2719.6|2716.1|404
1620980400000|2021-05-14 08:20:00|2721|2719|2725.4|2721.9|2725.7|2722.2|2719.9|2716.4|344
1620980700000|2021-05-14 08:25:00|2725.5|2722|2726.3|2722.8|2726.5|2723.5|2723.7|2720.2|391
1620981000000|2021-05-14 08:30:00|2726.4|2722.9|2728.1|2724.6|2728.1|2724.6|2725.9|2722.5|370
1620981300000|2021-05-14 08:35:00|2727.9|2724.4|2728.6|2725.1|2731|2727.6|2727.4|2723.9|343
1620981600000|2021-05-14 08:40:00|2728.7|2725.2|2724|2720.5|2728.7|2725.5|2723.2|2720.3|439
1620981900000|2021-05-14 08:45:00|2724.1|2720.6|2726|2722.5|2727.2|2724.2|2722.3|2719.2|447
1620982200000|2021-05-14 08:50:00|2725.9|2722.4|2726.5|2723|2726.7|2724|2724.4|2721.7|392
1620982500000|2021-05-14 08:55:00|2726.4|2722.9|2723.9|2720.4|2727.1|2723.6|2723.1|2720.3|321
1620982800000|2021-05-14 09:00:00|2724|2720.5|2727.4|2723.9|2728.1|2725|2723.7|2720.5|303
1620983100000|2021-05-14 09:05:00|2727.3|2723.8|2730.3|2726.8|2730.6|2727.7|2726.9|2723.4|366
1620983400000|2021-05-14 09:10:00|2730.4|2726.9|2727.3|2723.8|2731.2|2727.8|2726.4|2723.4|341
1620983700000|2021-05-14 09:15:00|2727.1|2723.6|2726.5|2723|2728.3|2725.3|2725.2|2722.5|386
1620984000000|2021-05-14 09:20:00|2726.6|2723.1|2720.4|2716.9|2727.1|2723.6|2720.1|2716.7|342
1620984300000|2021-05-14 09:25:00|2720.5|2717|2719.4|2715.9|2721.7|2718.7|2719.2|2715.7|329
1620984600000|2021-05-14 09:30:00|2719.3|2715.8|2719.2|2715.7|2720.5|2717|2717.9|2715.2|390
1620984900000|2021-05-14 09:35:00|2719.1|2715.6|2717.7|2714.2|2719.6|2716.8|2716.9|2713.9|274
1620985200000|2021-05-14 09:40:00|2717.5|2714|2717.4|2713.9|2718.8|2715.9|2716.4|2713.2|258
1620985500000|2021-05-14 09:45:00|2717.3|2713.8|2717.4|2713.9|2719|2715.8|2715.6|2712.7|286
1620985800000|2021-05-14 09:50:00|2717.5|2714|2716.1|2714.1|2718.3|2715.1|2715.6|2712.7|278
1620986100000|2021-05-14 09:55:00|2716|2714|2715.5|2713.5|2717.5|2714.6|2715.4|2712.4|262
1620986400000|2021-05-14 10:00:00|2716|2712.5|2717|2713.5|2718|2715.1|2715.5|2712.5|256
1620986700000|2021-05-14 10:05:00|2716.9|2713.4|2716.8|2713.3|2717.8|2714.7|2715.5|2712.7|206
1620987000000|2021-05-14 10:10:00|2716.7|2713.2|2715.1|2711.6|2717.4|2714.6|2714|2711.2|213
1620987300000|2021-05-14 10:15:00|2715.3|2711.8|2718.6|2715.1|2718.6|2715.1|2714.1|2711.4|211
1620987600000|2021-05-14 10:20:00|2718.5|2715|2721|2717.5|2721.5|2718.8|2718.5|2715|272
1620987900000|2021-05-14 10:25:00|2721.1|2717.6|2721.1|2719.1|2723.7|2720.8|2720.8|2717.3|242
1620988200000|2021-05-14 10:30:00|2722|2718.5|2719.1|2717.1|2722|2719.4|2718.6|2715.9|320
1620988500000|2021-05-14 10:35:00|2719.2|2717.2|2720.9|2718.9|2721.6|2718.9|2718.8|2716.5|270
1620988800000|2021-05-14 10:40:00|2720.8|2718.8|2719.4|2717.4|2721.7|2719|2718.3|2716.1|222
1620989100000|2021-05-14 10:45:00|2719.5|2717.5|2720.1|2716.6|2720.8|2717.5|2718.5|2715.9|201
1620989400000|2021-05-14 10:50:00|2720.2|2716.7|2724.9|2721.4|2725|2721.5|2720.2|2716.7|285
1620989700000|2021-05-14 10:55:00|2725.1|2721.6|2726.1|2722.6|2726.8|2723.3|2724.9|2721.4|356
1620990000000|2021-05-14 11:00:00|2726.3|2722.8|2726.6|2723.1|2728|2725.1|2724.2|2721.2|426
1620990300000|2021-05-14 11:05:00|2726.5|2723|2729.3|2725.8|2729.7|2726.2|2723.8|2721|456
1620990600000|2021-05-14 11:10:00|2729.4|2725.9|2728.6|2725.1|2730.3|2727|2725.6|2722.1|390
1620990900000|2021-05-14 11:15:00|2728.7|2725.2|2726.9|2723.4|2729.1|2726.4|2726.1|2722.8|268
1620991200000|2021-05-14 11:20:00|2727.1|2723.6|2725|2721.5|2728.6|2725.8|2724.3|2721.4|377
1620991500000|2021-05-14 11:25:00|2725.1|2721.6|2723.6|2720.1|2725.2|2722.3|2721.7|2718.9|324
1620991800000|2021-05-14 11:30:00|2723.7|2720.2|2726.4|2722.9|2726.6|2723.4|2723.4|2720.2|331
1620992100000|2021-05-14 11:35:00|2726.1|2722.6|2729.6|2726.1|2730|2726.5|2725.6|2722.6|306
1620992400000|2021-05-14 11:40:00|2729.7|2726.2|2732.8|2730.8|2734.8|2732|2728.4|2724.9|445
1620992700000|2021-05-14 11:45:00|2732.7|2730.7|2731|2729|2734.8|2732|2729.1|2726.3|479
1620993000000|2021-05-14 11:50:00|2731.1|2729.1|2732|2728.5|2732.6|2729.6|2727.6|2724.9|424
1620993300000|2021-05-14 11:55:00|2731.9|2728.4|2729.7|2726.2|2733.5|2730.2|2729|2726|484
1620993600000|2021-05-14 12:00:00|2729.9|2726.4|2730.4|2726.9|2731.7|2729|2727.9|2724.4|563
1620993900000|2021-05-14 12:05:00|2730.3|2726.8|2729.2|2727.2|2731|2727.5|2728.1|2725|431
1620994200000|2021-05-14 12:10:00|2729.3|2727.3|2730.5|2728.5|2732.1|2730.1|2729.1|2727.1|433
1620994500000|2021-05-14 12:15:00|2730.7|2728.7|2728.2|2724.7|2734.1|2731.9|2727.5|2724.7|554
1620994800000|2021-05-14 12:20:00|2728.3|2724.8|2729.6|2726.1|2732.4|2728.9|2726.5|2723|618
1620995100000|2021-05-14 12:25:00|2729|2725.5|2728.9|2725.4|2730.8|2727.3|2725.6|2722.3|556
1620995400000|2021-05-14 12:30:00|2728.5|2725|2724.8|2721.3|2735.2|2731.7|2723.1|2719.6|1436
1620995700000|2021-05-14 12:35:00|2725|2721.5|2724.8|2721.3|2726.5|2723|2721.1|2717.6|1127
1620996000000|2021-05-14 12:40:00|2724.9|2721.4|2722|2718.5|2726|2722.5|2720.4|2716.9|913
1620996300000|2021-05-14 12:45:00|2721.9|2718.4|2725.3|2721.8|2725.9|2722.7|2720.5|2717.6|953
1620996600000|2021-05-14 12:50:00|2725.5|2722|2726|2724|2726.5|2724.5|2722.2|2720|737
1620996900000|2021-05-14 12:55:00|2726.1|2724.1|2727.7|2725.7|2730.7|2728.6|2725.5|2723.5|738
1620997200000|2021-05-14 13:00:00|2728|2726|2729.3|2727.3|2733.9|2730.4|2727.3|2724.9|1002
1620997500000|2021-05-14 13:05:00|2729.4|2727.4|2729.3|2727.3|2736|2733.3|2726.4|2724.2|852
1620997800000|2021-05-14 13:10:00|2729.2|2727.2|2737.8|2734.3|2739.8|2736.8|2728.9|2726.9|648
1620998100000|2021-05-14 13:15:00|2737.9|2734.4|2741.9|2739.9|2743.9|2740.4|2733.9|2731.2|940
1620998400000|2021-05-14 13:20:00|2742.2|2740.2|2743.9|2740.4|2750.4|2747.6|2740.8|2738.5|1106
1620998700000|2021-05-14 13:25:00|2743.2|2741.2|2737.4|2735.4|2744.6|2742|2733.7|2730.2|766
1620999000000|2021-05-14 13:30:00|2737.5|2735.5|2730.9|2728.9|2741.4|2738.9|2730.4|2728.4|810
1620999300000|2021-05-14 13:35:00|2731.3|2729.3|2742|2738.5|2745|2742.6|2731.2|2729.2|715
1620999600000|2021-05-14 13:40:00|2741.6|2739.6|2741|2737.5|2746.9|2744|2739.4|2736.3|648
1620999900000|2021-05-14 13:45:00|2740.7|2738.7|2746.4|2744.4|2749.3|2747.3|2740|2737.4|587
1621000200000|2021-05-14 13:50:00|2746.3|2744.3|2747.9|2744.4|2749.5|2746.8|2743.3|2740.3|548
1621000500000|2021-05-14 13:55:00|2747.6|2744.1|2743.5|2740|2749.7|2747.2|2743|2739.5|673
1621000800000|2021-05-14 14:00:00|2743.4|2739.9|2740.5|2737|2744.6|2741.1|2735.6|2732.1|810
1621001100000|2021-05-14 14:05:00|2740.6|2737.1|2738.4|2736.4|2740.9|2737.9|2734.5|2731|878
1621001400000|2021-05-14 14:10:00|2738.9|2735.4|2742.5|2739|2744.1|2741.4|2737.9|2735|673
1621001700000|2021-05-14 14:15:00|2742.6|2739.1|2738.3|2734.8|2742.9|2739.9|2737.1|2733.6|717
1621002000000|2021-05-14 14:20:00|2738.4|2734.9|2737.8|2735.8|2740.9|2738.1|2737.4|2734.2|657
1621002300000|2021-05-14 14:25:00|2737.6|2735.6|2734.9|2731.4|2741.3|2738.7|2734.8|2731.3|786
1621002600000|2021-05-14 14:30:00|2735|2731.5|2737.4|2733.9|2738.3|2734.8|2732.8|2730.6|705
1621002900000|2021-05-14 14:35:00|2737.5|2734|2732.9|2730.9|2737.5|2734.3|2731.1|2728.3|843
1621003200000|2021-05-14 14:40:00|2733|2731|2730.7|2728.7|2734.4|2732.3|2728.5|2726.5|766
1621003500000|2021-05-14 14:45:00|2730.8|2728.8|2729.9|2727.9|2733.8|2731.8|2729|2726.9|739
1621003800000|2021-05-14 14:50:00|2730|2728|2730.9|2727.4|2732.7|2730|2728.6|2725.9|668
1621004100000|2021-05-14 14:55:00|2731|2727.5|2735.1|2733.1|2735.4|2733.4|2730.2|2727.5|568
1621004400000|2021-05-14 15:00:00|2735.2|2733.2|2731.9|2729.9|2735.2|2733.2|2731.6|2728.7|555
1621004700000|2021-05-14 15:05:00|2732|2730|2734.8|2732.8|2736.1|2733.3|2731.4|2729.4|361
1621005000000|2021-05-14 15:10:00|2734.9|2732.9|2739.5|2737.5|2740.7|2738.1|2734.8|2732.8|397
1621005300000|2021-05-14 15:15:00|2739.4|2737.4|2739.3|2735.8|2742.6|2739.9|2736.1|2733.3|483
1621005600000|2021-05-14 15:20:00|2739.1|2735.6|2739.7|2737.7|2740.9|2738.3|2737.2|2734.6|326
1621005900000|2021-05-14 15:25:00|2739.6|2737.6|2742.9|2740.9|2743|2741|2739.4|2737.4|383
1621006200000|2021-05-14 15:30:00|2743.3|2741.3|2741.1|2739.1|2743.4|2741.4|2739.9|2737.9|429
1621006500000|2021-05-14 15:35:00|2741|2739|2739.4|2737.4|2741.3|2739.3|2738.9|2736.9|391
1621006800000|2021-05-14 15:40:00|2739.5|2737.5|2739|2737|2740.4|2738.4|2738.5|2736.5|364
1621007100000|2021-05-14 15:45:00|2739.1|2737.1|2738.3|2736.3|2739.6|2737.6|2737.8|2735.8|402
1621007400000|2021-05-14 15:50:00|2738.4|2736.4|2739.4|2737.4|2741|2738.3|2738.3|2735.4|345
1621007700000|2021-05-14 15:55:00|2739.5|2737.5|2739|2737|2741.2|2738.6|2738.9|2736.4|344
1621008000000|2021-05-14 16:00:00|2739.4|2737.4|2739|2737|2740.4|2738.4|2737.9|2735.9|322
1621008300000|2021-05-14 16:05:00|2739.1|2737.1|2736.3|2734.3|2740.2|2737.6|2736.1|2734.1|320
1621008600000|2021-05-14 16:10:00|2736.4|2734.4|2735.9|2733.9|2737.6|2735.6|2735.2|2733.2|431
1621008900000|2021-05-14 16:15:00|2736|2734|2736.8|2734.8|2737.5|2735.5|2734.4|2732.4|305
1621009200000|2021-05-14 16:20:00|2736.9|2734.9|2735.4|2733.4|2737.1|2735.1|2735.2|2733.2|292
1621009500000|2021-05-14 16:25:00|2735.3|2733.3|2736.3|2734.3|2736.8|2734.8|2735.3|2733.3|228
1621009800000|2021-05-14 16:30:00|2736.4|2734.4|2734.3|2732.3|2736.9|2734.9|2733.9|2731.9|180
1621010100000|2021-05-14 16:35:00|2734.5|2732.5|2732.6|2730.6|2734.5|2732.5|2732.2|2730.2|260
1621010400000|2021-05-14 16:40:00|2732.5|2730.5|2734.5|2732.5|2734.6|2732.6|2732.5|2730.5|290
1621010700000|2021-05-14 16:45:00|2734.6|2732.6|2735.1|2733.1|2735.4|2733.4|2734.4|2732.4|139
1621011000000|2021-05-14 16:50:00|2735.2|2733.2|2735.1|2733.1|2735.3|2733.3|2734.4|2732.4|183
1621011300000|2021-05-14 16:55:00|2735.2|2733.2|2735.2|2733.2|2735.4|2733.4|2734.4|2732.4|263
1621011600000|2021-05-14 17:00:00|2734.9|2732.9|2734.4|2732.4|2735.4|2733.4|2733.9|2731.9|221
1621011900000|2021-05-14 17:05:00|2734.5|2732.5|2732.9|2730.9|2734.5|2732.5|2732.4|2730.4|188
1621012200000|2021-05-14 17:10:00|2733.2|2731.2|2732.3|2730.3|2734.8|2732.8|2731.2|2729.2|249
1621012500000|2021-05-14 17:15:00|2732.2|2730.2|2729.6|2727.6|2732.9|2730.8|2729.6|2727.6|230
1621012800000|2021-05-14 17:20:00|2729.8|2727.8|2727.6|2725.6|2731.1|2728.8|2726.1|2724.1|412
1621013100000|2021-05-14 17:25:00|2727.7|2725.7|2726.8|2724.8|2728.3|2726.3|2726.3|2724.3|387
1621013400000|2021-05-14 17:30:00|2726.9|2724.9|2729.3|2727.3|2729.6|2727.4|2726.9|2724.9|254
1621013700000|2021-05-14 17:35:00|2729.1|2727.1|2730.1|2728.1|2730.2|2728.2|2728.1|2726.1|200
1621014000000|2021-05-14 17:40:00|2730.2|2728.2|2729.5|2727.5|2730.3|2728.3|2729.2|2727.2|179
1621014300000|2021-05-14 17:45:00|2729.4|2727.4|2729.4|2727.4|2730.9|2728.4|2729.3|2727.3|178
1621014600000|2021-05-14 17:50:00|2729.3|2727.3|2729.5|2727.5|2730.1|2728.1|2729.2|2727.2|168
1621014900000|2021-05-14 17:55:00|2729.4|2727.4|2729.9|2727.9|2730.2|2728.2|2728.9|2726.9|166
1621015200000|2021-05-14 18:00:00|2729.6|2727.6|2730.2|2728.2|2730.2|2728.2|2729.1|2727.1|197
1621015500000|2021-05-14 18:05:00|2730|2728|2729.7|2727.7|2730.2|2728.2|2729.4|2727.4|188
1621015800000|2021-05-14 18:10:00|2729.8|2727.8|2732.1|2730.1|2732.8|2730.8|2729.6|2727.6|280
1621016100000|2021-05-14 18:15:00|2732|2730|2732|2730|2732.2|2730.2|2730.4|2728.4|223
1621016400000|2021-05-14 18:20:00|2732.1|2730.1|2733.9|2731.9|2734.9|2732.1|2731.8|2729.3|342
1621016700000|2021-05-14 18:25:00|2734|2732|2733.7|2731.7|2736.3|2733.6|2733.4|2731|234
1621017000000|2021-05-14 18:30:00|2733.8|2731.8|2733.6|2731.6|2737|2734.3|2733.6|2730.7|275
1621017300000|2021-05-14 18:35:00|2733.7|2731.7|2734.8|2732.8|2735.3|2732.9|2732.8|2730.8|196
1621017600000|2021-05-14 18:40:00|2734.9|2732.9|2736.1|2734.1|2736.6|2734.6|2734.7|2732.3|157
1621017900000|2021-05-14 18:45:00|2736.2|2734.2|2736.1|2734.1|2736.8|2734.4|2734.6|2732.1|202
1621018200000|2021-05-14 18:50:00|2736.2|2734.2|2740|2736.5|2740.3|2737.3|2734.8|2732.1|251
1621018500000|2021-05-14 18:55:00|2740.3|2736.8|2740|2736.5|2741.1|2738.2|2737.6|2735.6|301
1621018800000|2021-05-14 19:00:00|2739.8|2736.3|2739.5|2736|2740.3|2736.8|2738|2735.3|237
1621019100000|2021-05-14 19:05:00|2739.4|2735.9|2740.5|2737|2740.7|2737.2|2738|2735.3|197
1621019400000|2021-05-14 19:10:00|2740.6|2737.1|2743.7|2740.2|2743.7|2740.7|2738.6|2735.9|182
1621019700000|2021-05-14 19:15:00|2743.6|2740.1|2742.7|2739.2|2744.8|2741.8|2742.3|2738.8|247
1621020000000|2021-05-14 19:20:00|2742.6|2739.1|2743.8|2740.3|2744.6|2741.1|2742.2|2738.7|232
1621020300000|2021-05-14 19:25:00|2743.7|2740.2|2745.3|2741.8|2745.3|2742.6|2742.7|2739.2|268
1621020600000|2021-05-14 19:30:00|2745.2|2741.7|2741.8|2738.3|2745.4|2742.7|2741.1|2738.3|256
1621020900000|2021-05-14 19:35:00|2741.9|2738.4|2742.1|2738.6|2743.9|2740.5|2741.4|2738.3|174
1621021200000|2021-05-14 19:40:00|2742|2738.5|2742.2|2738.7|2743.7|2740.8|2740.8|2737.7|313
1621021500000|2021-05-14 19:45:00|2742.3|2738.8|2742.3|2738.8|2743.1|2740.6|2741.6|2738.6|252
1621021800000|2021-05-14 19:50:00|2742.4|2738.9|2742.2|2738.7|2743.5|2740.3|2741.1|2738.1|285
1621022100000|2021-05-14 19:55:00|2742.1|2738.6|2744.4|2740.9|2744.8|2742.1|2742|2738.5|392
1621022400000|2021-05-14 20:00:00|2743.7|2741.7|2742.1|2738.6|2744.1|2741.7|2741.3|2738.4|207
1621022700000|2021-05-14 20:05:00|2742.3|2738.8|2741.4|2737.9|2742.5|2739|2740.7|2737.5|95
1621023000000|2021-05-14 20:10:00|2741.5|2738|2740.2|2736.7|2741.5|2738|2739.4|2736.1|149
1621023300000|2021-05-14 20:15:00|2740.4|2736.9|2741.8|2738.3|2742.5|2739.8|2740.4|2736.9|94
1621023600000|2021-05-14 20:20:00|2741.9|2738.4|2742.1|2738.6|2742.4|2739.3|2740.9|2737.4|119
1621023900000|2021-05-14 20:25:00|2742|2738.5|2741.3|2737.8|2742.2|2739.6|2740.7|2737.8|108
1621024200000|2021-05-14 20:30:00|2741.4|2737.9|2742.9|2739.4|2743.5|2740|2741.4|2737.9|114
1621024500000|2021-05-14 20:35:00|2742.8|2739.3|2742.8|2739.3|2743.4|2739.9|2741.8|2738.3|111
1621024800000|2021-05-14 20:40:00|2743.3|2739.8|2743.2|2739.7|2743.7|2740.9|2742.7|2739.2|78
1621025100000|2021-05-14 20:45:00|2743.3|2739.8|2742.8|2739.3|2746.1|2742.6|2742.8|2739.3|302
1621025400000|2021-05-14 20:50:00|2743|2739.5|2742.3|2738.8|2743.3|2739.8|2740.8|2737.3|171
1621025700000|2021-05-14 20:55:00|2742.4|2738.9|2744.4|2740.9|2748.2|2741.6|2741.3|2736.1|198
1621202400000|2021-05-16 22:00:00|2740.9|2737.4|2743.6|2740.1|2744.1|2740.2|2740.9|2735.5|263
1621202700000|2021-05-16 22:05:00|2743.7|2740.2|2746.1|2742.6|2747.2|2743.7|2743.2|2739.7|250
1621203000000|2021-05-16 22:10:00|2746.2|2742.7|2747.5|2744|2747.7|2744.2|2745.8|2742.3|154
1621203300000|2021-05-16 22:15:00|2747.9|2744.4|2751.4|2747.9|2753|2749.5|2747.9|2744.4|285
1621203600000|2021-05-16 22:20:00|2751.5|2748|2749.9|2746.4|2752.4|2748.9|2748.7|2745.2|186
1621203900000|2021-05-16 22:25:00|2749.7|2746.2|2751.3|2747.8|2751.6|2748.1|2749.1|2745.6|128
1621204200000|2021-05-16 22:30:00|2751.4|2747.9|2751.1|2747.6|2751.5|2748.8|2749.7|2746.2|112
1621204500000|2021-05-16 22:35:00|2751|2747.5|2747.6|2744.1|2751.2|2747.7|2747.2|2743.7|123
1621204800000|2021-05-16 22:40:00|2747.5|2744|2747|2743.5|2748.7|2745.2|2746.5|2743.2|106
1621205100000|2021-05-16 22:45:00|2746.9|2743.4|2747.3|2743.8|2747.9|2744.4|2746.6|2743.1|99
1621205400000|2021-05-16 22:50:00|2747|2743.5|2748.1|2744.6|2748.3|2745.4|2746.3|2742.9|108
1621205700000|2021-05-16 22:55:00|2748.2|2744.7|2747.7|2744.2|2748.3|2745.2|2746.2|2743.5|84
1621206000000|2021-05-16 23:00:00|2747.8|2744.3|2748.6|2745.1|2748.8|2745.9|2746.6|2743.6|133
1621206300000|2021-05-16 23:05:00|2748.7|2745.2|2748.1|2744.6|2749.3|2745.8|2747.7|2744.2|100
1621206600000|2021-05-16 23:10:00|2748.3|2744.8|2748.6|2745.1|2749.2|2745.7|2747.8|2744.3|68
1621206900000|2021-05-16 23:15:00|2748.5|2745|2747.2|2743.7|2748.7|2745.4|2747|2743.5|68
1621207200000|2021-05-16 23:20:00|2747.1|2743.6|2747.8|2744.3|2748.1|2745.3|2746.2|2743.1|61
1621207500000|2021-05-16 23:25:00|2747.7|2744.2|2747.5|2744|2748.1|2745.3|2746|2743.1|64
1621207800000|2021-05-16 23:30:00|2747.7|2744.2|2747.8|2744.3|2749|2745.5|2746.9|2743.4|121
1621208100000|2021-05-16 23:35:00|2747.7|2744.2|2748.3|2744.8|2748.8|2745.4|2747.2|2744|142
1621208400000|2021-05-16 23:40:00|2747.3|2745.3|2748.8|2745.3|2749.2|2745.7|2747.2|2744.7|185
1621208700000|2021-05-16 23:45:00|2748.9|2745.4|2750|2746.5|2750|2746.5|2748.5|2745|120
1621209000000|2021-05-16 23:50:00|2750.2|2746.7|2751.7|2748.2|2751.9|2749.3|2750|2746.5|200
1621209300000|2021-05-16 23:55:00|2751.6|2748.1|2750.5|2747|2751.6|2749.1|2749.9|2746.7|160
1621209600000|2021-05-17 00:00:00|2750.4|2746.9|2744.6|2741.1|2750.5|2747|2744.1|2740.9|225
1621209900000|2021-05-17 00:05:00|2744.8|2741.3|2743.9|2740.4|2745.2|2742.4|2741.7|2738.8|223
1621210200000|2021-05-17 00:10:00|2743.6|2740.1|2741.3|2737.8|2744|2740.7|2740|2736.7|268
1621210500000|2021-05-17 00:15:00|2741.2|2737.7|2738.9|2736.9|2741.9|2738.8|2738.7|2735.2|294
1621210800000|2021-05-17 00:20:00|2739.6|2736.1|2741.6|2738.1|2741.9|2739.1|2739.3|2736.1|152
1621211100000|2021-05-17 00:25:00|2741.7|2738.2|2740.1|2736.6|2742|2739.2|2739.7|2736.5|228
1621211400000|2021-05-17 00:30:00|2740.3|2736.8|2740.9|2737.4|2741.6|2738.1|2739.5|2736.4|153
1621211700000|2021-05-17 00:35:00|2741|2737.5|2739.5|2736|2741.3|2738.4|2738.4|2735.5|207
1621212000000|2021-05-17 00:40:00|2739.4|2735.9|2739.5|2736|2740|2736.5|2736.7|2733.2|201
1621212300000|2021-05-17 00:45:00|2739.4|2735.9|2739.8|2736.3|2740.6|2737.7|2739|2735.5|245
1621212600000|2021-05-17 00:50:00|2739.9|2736.4|2738.4|2734.9|2740.6|2737.1|2738.3|2734.8|221
1621212900000|2021-05-17 00:55:00|2738.6|2735.1|2738.8|2735.3|2740.1|2737.2|2738.5|2735|275
1621213200000|2021-05-17 01:00:00|2738.9|2735.4|2751.8|2748.3|2752.1|2748.6|2736.7|2733.5|1022
1621213500000|2021-05-17 01:05:00|2751.6|2748.1|2758.8|2755.3|2760.2|2756.7|2750.6|2747.1|962
1621213800000|2021-05-17 01:10:00|2758.7|2755.2|2756.9|2754.9|2759.9|2757.3|2753.5|2751|688
1621214100000|2021-05-17 01:15:00|2757.5|2754|2756.9|2754.9|2758.9|2756.2|2754.8|2752|744
1621214400000|2021-05-17 01:20:00|2756.8|2754.8|2763|2759.5|2765.1|2761.6|2756.6|2753.8|625
1621214700000|2021-05-17 01:25:00|2763.3|2759.8|2759.3|2755.8|2765.7|2762.2|2757.7|2755.2|686
1621215000000|2021-05-17 01:30:00|2759.4|2755.9|2764.5|2762.5|2766.3|2763.3|2758.6|2755.9|796
1621215300000|2021-05-17 01:35:00|2764.4|2762.4|2762.6|2760.6|2767.6|2764.8|2761|2757.8|561
1621215600000|2021-05-17 01:40:00|2762.4|2760.4|2762.3|2758.8|2766|2763.2|2760.6|2757.5|599
1621215900000|2021-05-17 01:45:00|2762.1|2758.6|2760.5|2757|2764.9|2761.8|2760|2756.9|527
1621216200000|2021-05-17 01:50:00|2759.9|2757.9|2760.1|2756.6|2762.7|2760.1|2759|2756.2|545
1621216500000|2021-05-17 01:55:00|2760.2|2756.7|2761.9|2758.4|2762.1|2758.6|2759.3|2756.2|387
1621216800000|2021-05-17 02:00:00|2762|2758.5|2762.2|2758.7|2762.9|2759.6|2758.3|2755.3|535
1621217100000|2021-05-17 02:05:00|2762.3|2758.8|2758.7|2756.7|2762.3|2759.3|2758.3|2755.8|492
1621217400000|2021-05-17 02:10:00|2758.6|2756.6|2760|2756.5|2762.1|2759.4|2758.6|2755.9|445
1621217700000|2021-05-17 02:15:00|2760.1|2756.6|2760|2756.5|2760.1|2757.2|2758|2755.3|281
1621218000000|2021-05-17 02:20:00|2759.9|2756.4|2762.1|2758.6|2762.2|2759.3|2758.6|2755.7|274
1621218300000|2021-05-17 02:25:00|2762|2758.5|2760.8|2758.8|2762.3|2759.8|2760.8|2758.2|193
1621218600000|2021-05-17 02:30:00|2761.2|2759.2|2764.5|2761|2765.6|2762.9|2760.2|2757.7|443
1621218900000|2021-05-17 02:35:00|2764.3|2760.8|2766|2762.5|2767.4|2765|2763.7|2760.6|373
1621219200000|2021-05-17 02:40:00|2766.1|2762.6|2766.3|2762.8|2767.2|2764.6|2764.9|2761.6|384
1621219500000|2021-05-17 02:45:00|2766.4|2762.9|2764.6|2761.1|2766.7|2763.8|2764|2761.1|278
1621219800000|2021-05-17 02:50:00|2764.7|2761.2|2766.8|2763.3|2768.6|2765.8|2764.5|2761|424
1621220100000|2021-05-17 02:55:00|2766.7|2763.2|2765.2|2761.7|2767.1|2764|2763.3|2760.1|398
1621220400000|2021-05-17 03:00:00|2765.3|2761.8|2765.6|2762.1|2766.3|2763.7|2762.4|2759.1|443
1621220700000|2021-05-17 03:05:00|2765.5|2762|2767.7|2765.7|2768.9|2766.2|2764|2761.3|480
1621221000000|2021-05-17 03:10:00|2767.6|2765.6|2768.3|2764.8|2770.7|2768.3|2767.6|2764.7|511
1621221300000|2021-05-17 03:15:00|2768.2|2764.7|2769.1|2767.1|2770.5|2767.9|2765.5|2762.6|430
1621221600000|2021-05-17 03:20:00|2769.2|2767.2|2768.9|2765.4|2770.4|2767.7|2767.8|2764.6|331
1621221900000|2021-05-17 03:25:00|2769|2765.5|2769.3|2765.8|2770.5|2768|2767.9|2765.1|369
1621222200000|2021-05-17 03:30:00|2769.2|2765.7|2765.9|2762.4|2769.4|2766.7|2764.6|2762.2|353
1621222500000|2021-05-17 03:35:00|2765.8|2762.3|2765.8|2763.8|2766.4|2763.8|2765|2762.3|188
1621222800000|2021-05-17 03:40:00|2765.5|2763.5|2767.3|2763.8|2767.5|2764.8|2765.2|2762.3|169
1621223100000|2021-05-17 03:45:00|2767.4|2763.9|2764.9|2762.9|2767.4|2764.6|2764.9|2762.1|225
1621223400000|2021-05-17 03:50:00|2764.7|2762.7|2764.3|2760.8|2765.5|2762.7|2763.2|2760.3|151
1621223700000|2021-05-17 03:55:00|2763.7|2761.7|2763.7|2760.2|2764.9|2762|2762.6|2760.1|143
1621224000000|2021-05-17 04:00:00|2763.8|2760.3|2763.7|2761.7|2765.2|2762.9|2763.4|2760.2|230
1621224300000|2021-05-17 04:05:00|2763.9|2761.9|2764.7|2762.7|2765.8|2763.3|2763.8|2760.6|178
1621224600000|2021-05-17 04:10:00|2764.8|2762.8|2763.7|2761.7|2766|2763.7|2763.5|2761.4|130
1621224900000|2021-05-17 04:15:00|2763.6|2761.6|2765.9|2762.4|2765.9|2763.2|2763.6|2760.8|169
1621225200000|2021-05-17 04:20:00|2765.1|2763.1|2765.6|2762.1|2766.5|2763.6|2763.9|2761.4|202
1621225500000|2021-05-17 04:25:00|2765.5|2762|2765.7|2762.2|2765.9|2763|2764.1|2761.4|135
1621225800000|2021-05-17 04:30:00|2765.8|2762.3|2768.2|2764.7|2768.5|2765.8|2764.9|2762.3|209
1621226100000|2021-05-17 04:35:00|2768.3|2764.8|2766.4|2762.9|2768.3|2765.2|2765.7|2762.8|204
1621226400000|2021-05-17 04:40:00|2766.5|2763|2767.7|2764.2|2768.1|2765.6|2765.7|2762.8|191
1621226700000|2021-05-17 04:45:00|2767.6|2764.1|2768.5|2765|2768.8|2765.8|2767.2|2763.9|140
1621227000000|2021-05-17 04:50:00|2768.6|2765.1|2767.4|2763.9|2769.1|2766.3|2766.9|2763.9|150
1621227300000|2021-05-17 04:55:00|2767.3|2763.8|2764.7|2762.7|2767.4|2764.8|2764.2|2761.9|131
1621227600000|2021-05-17 05:00:00|2764.6|2762.6|2767.7|2764.2|2767.9|2765|2764.6|2762.2|224
1621227900000|2021-05-17 05:05:00|2767.8|2764.3|2769.2|2765.7|2769.9|2767|2767.2|2764.2|312
1621228200000|2021-05-17 05:10:00|2769.3|2765.8|2769.4|2765.9|2770.3|2767.6|2767.9|2765.4|205
1621228500000|2021-05-17 05:15:00|2769.3|2765.8|2767.6|2765.6|2770.3|2767.5|2767.5|2764.6|310
1621228800000|2021-05-17 05:20:00|2767.7|2765.7|2767.1|2765.1|2769.1|2766.6|2766.9|2764.2|177
1621229100000|2021-05-17 05:25:00|2767.2|2765.2|2767.7|2764.2|2768.9|2766.2|2766.4|2763.5|228
1621229400000|2021-05-17 05:30:00|2767.8|2764.3|2769.9|2766.4|2778.7|2776.2|2767.1|2764.3|957
1621229700000|2021-05-17 05:35:00|2770.3|2766.8|2773.4|2769.9|2773.7|2770.7|2769|2766.2|738
1621230000000|2021-05-17 05:40:00|2773.9|2770.4|2774.3|2770.8|2777.1|2774.1|2772.6|2769.8|421
1621230300000|2021-05-17 05:45:00|2774.2|2770.7|2770.2|2766.7|2775.3|2771.8|2770.1|2766.6|385
1621230600000|2021-05-17 05:50:00|2770.1|2766.6|2768.6|2765.1|2770.2|2767.1|2767.8|2764.3|430
1621230900000|2021-05-17 05:55:00|2768.5|2765|2761|2757.5|2768.5|2765.8|2760.1|2757.1|711
1621231200000|2021-05-17 06:00:00|2760.9|2757.4|2765.8|2762.3|2765.9|2763|2760.2|2757|484
1621231500000|2021-05-17 06:05:00|2766|2762.5|2768.2|2764.7|2768.6|2765.1|2764.1|2761.3|395
1621231800000|2021-05-17 06:10:00|2768.1|2764.6|2773.3|2769.8|2773.9|2770.4|2768.1|2764.6|526
1621232100000|2021-05-17 06:15:00|2773|2769.5|2771.2|2769.2|2773.8|2770.3|2770.3|2767.2|548
1621232400000|2021-05-17 06:20:00|2772.3|2768.8|2770.9|2767.4|2774|2771|2768.7|2765.6|423
1621232700000|2021-05-17 06:25:00|2771|2767.5|2769.1|2765.6|2772.1|2769.3|2768.7|2765.3|396
1621233000000|2021-05-17 06:30:00|2769.2|2765.7|2768.7|2765.2|2771.4|2768.5|2768.3|2764.8|504
1621233300000|2021-05-17 06:35:00|2768.6|2765.1|2770|2766.5|2772.8|2770|2767.5|2764.1|500
1621233600000|2021-05-17 06:40:00|2770.3|2766.8|2774.4|2770.9|2774.6|2771.1|2768.5|2765.2|473
1621233900000|2021-05-17 06:45:00|2774.3|2770.8|2777.2|2773.7|2778.3|2775.2|2772.2|2769|519
1621234200000|2021-05-17 06:50:00|2777.1|2773.6|2776.6|2773.1|2777.6|2774.7|2775|2772|467
1621234500000|2021-05-17 06:55:00|2776.7|2773.2|2771.7|2768.2|2776.8|2773.6|2769.6|2766.3|497
1621234800000|2021-05-17 07:00:00|2771.6|2768.1|2771.3|2769.3|2773.5|2770.9|2769.8|2766.9|518
1621235100000|2021-05-17 07:05:00|2771.2|2769.2|2774.1|2770.6|2774.1|2771.2|2770.5|2768|480
1621235400000|2021-05-17 07:10:00|2773.3|2771.3|2772.3|2768.8|2774.9|2772.4|2771|2767.9|417
1621235700000|2021-05-17 07:15:00|2772.5|2769|2769.9|2766.4|2773.3|2770.3|2768.9|2766|411
1621236000000|2021-05-17 07:20:00|2770|2766.5|2768.2|2764.7|2770.9|2767.5|2767.9|2764.4|481
1621236300000|2021-05-17 07:25:00|2768.4|2764.9|2769.7|2766.2|2770.1|2767.1|2767.8|2764.7|316
1621236600000|2021-05-17 07:30:00|2769.6|2766.1|2771.1|2767.6|2771.9|2769|2769.1|2765.7|338
1621236900000|2021-05-17 07:35:00|2771|2767.5|2770.4|2768.4|2772.8|2770.1|2769.5|2766.7|297
1621237200000|2021-05-17 07:40:00|2770.5|2768.5|2771.7|2768.2|2772.4|2769.6|2769.9|2767.2|239
1621237500000|2021-05-17 07:45:00|2771.8|2768.3|2770.6|2767.1|2771.8|2768.5|2767.7|2764.2|381
1621237800000|2021-05-17 07:50:00|2770.5|2767|2770.8|2768.8|2772.3|2769.4|2770.2|2766.7|383
1621238100000|2021-05-17 07:55:00|2770.9|2768.9|2772.4|2770.4|2773.2|2770.6|2770.2|2767.4|340
1621238400000|2021-05-17 08:00:00|2772.5|2770.5|2773.4|2771.4|2775.2|2772.6|2772.1|2769.1|380
1621238700000|2021-05-17 08:05:00|2773.5|2771.5|2772.2|2770.2|2774.1|2771.5|2772.2|2769.5|313
1621239000000|2021-05-17 08:10:00|2772|2770|2771.5|2769.5|2773.1|2770.5|2770.3|2767.4|329
1621239300000|2021-05-17 08:15:00|2771.6|2769.6|2772.4|2768.9|2772.9|2770.9|2771.4|2768.8|282
1621239600000|2021-05-17 08:20:00|2771.8|2769.8|2773.3|2771.3|2774.2|2771.6|2771.3|2769.1|244
1621239900000|2021-05-17 08:25:00|2773.4|2771.4|2771.8|2769.8|2773.8|2771.4|2771.2|2769.2|217
1621240200000|2021-05-17 08:30:00|2772|2770|2773.1|2771.1|2773.5|2771.5|2772|2770|184
1621240500000|2021-05-17 08:35:00|2773.2|2771.2|2774.1|2772.1|2774.7|2772.2|2771.7|2769.7|282
1621240800000|2021-05-17 08:40:00|2774|2772|2775|2773|2776.2|2773.4|2774|2771.8|271
1621241100000|2021-05-17 08:45:00|2775.1|2773.1|2776.6|2774.6|2777.5|2774.8|2774.1|2772|345
1621241400000|2021-05-17 08:50:00|2777|2775|2776.7|2774.7|2777.9|2775.5|2775.7|2773.3|330
1621241700000|2021-05-17 08:55:00|2776.6|2774.6|2774|2772|2777.8|2775.8|2774|2771.7|318
1621242000000|2021-05-17 09:00:00|2774.4|2772.4|2772.9|2770.9|2776.6|2774.1|2772.5|2770.5|388
1621242300000|2021-05-17 09:05:00|2773|2771|2771|2769|2773.1|2771.1|2770.7|2768.7|290
1621242600000|2021-05-17 09:10:00|2771.1|2769.1|2770.2|2766.7|2772.4|2769.9|2769.4|2766.6|279
1621242900000|2021-05-17 09:15:00|2770.1|2766.6|2765.3|2763.3|2770.4|2767.6|2765.3|2762.3|363
1621243200000|2021-05-17 09:20:00|2765.4|2763.4|2768.5|2766.5|2768.6|2766.6|2764.9|2762|323
1621243500000|2021-05-17 09:25:00|2768.4|2766.4|2768|2766|2769|2766.6|2766.7|2764.1|273
1621243800000|2021-05-17 09:30:00|2767.9|2765.9|2765.5|2763.5|2768.3|2765.9|2765.4|2762.6|373
1621244100000|2021-05-17 09:35:00|2765.4|2763.4|2763.4|2761.4|2767.1|2764.5|2763.4|2761.4|321
1621244400000|2021-05-17 09:40:00|2763.6|2761.6|2762.1|2758.6|2764.9|2762.4|2760.1|2757.9|351
1621244700000|2021-05-17 09:45:00|2762.4|2758.9|2761.4|2757.9|2765|2762.4|2761.1|2757.9|364
1621245000000|2021-05-17 09:50:00|2761.5|2758|2761.6|2758.1|2762|2759|2759.3|2756.5|304
1621245300000|2021-05-17 09:55:00|2761.7|2758.2|2762.9|2760.9|2764|2761|2760.3|2758|287
1621245600000|2021-05-17 10:00:00|2762.8|2760.8|2764.7|2762.7|2765.1|2762.8|2762.2|2759.7|278
1621245900000|2021-05-17 10:05:00|2764.6|2762.6|2765.7|2762.2|2766.1|2763.4|2764.1|2762.1|165
1621246200000|2021-05-17 10:10:00|2765.8|2762.3|2765.2|2761.7|2767.1|2764.4|2764.1|2761.2|285
1621246500000|2021-05-17 10:15:00|2765.1|2761.6|2762|2760|2765.1|2762.2|2761.4|2758.8|274
1621246800000|2021-05-17 10:20:00|2762.1|2760.1|2764.7|2761.2|2764.9|2762.3|2761.9|2759.3|285
1621247100000|2021-05-17 10:25:00|2763.8|2761.8|2765.8|2762.3|2766.4|2763.5|2763.4|2760.8|265
1621247400000|2021-05-17 10:30:00|2765.9|2762.4|2764.5|2762.5|2766.4|2763.8|2763.5|2761.2|241
1621247700000|2021-05-17 10:35:00|2764.4|2762.4|2762.9|2760.9|2764.5|2762.5|2762.6|2760.1|267
1621248000000|2021-05-17 10:40:00|2762.8|2760.8|2763.9|2760.4|2764.9|2762|2762.8|2760.2|244
1621248300000|2021-05-17 10:45:00|2764|2760.5|2764|2762|2764.8|2762.1|2762.6|2760.1|240
1621248600000|2021-05-17 10:50:00|2763.9|2761.9|2763.7|2761.7|2765.3|2762.4|2762.8|2760.2|245
1621248900000|2021-05-17 10:55:00|2763.8|2761.8|2762.6|2760.6|2765.3|2762.7|2762.6|2760.2|270
1621249200000|2021-05-17 11:00:00|2762.5|2760.5|2765.6|2763.6|2766.6|2764.2|2762.4|2760.1|262
1621249500000|2021-05-17 11:05:00|2765.5|2763.5|2766.1|2764.1|2766.8|2764.1|2764.5|2761.8|260
1621249800000|2021-05-17 11:10:00|2766|2764|2767.6|2764.1|2768.4|2765.5|2765.6|2762.8|232
1621250100000|2021-05-17 11:15:00|2767.7|2764.2|2768.2|2766.2|2769.8|2767|2765.9|2762.7|284
1621250400000|2021-05-17 11:20:00|2768.1|2766.1|2767.2|2763.7|2769.8|2766.7|2766.8|2763.5|235
1621250700000|2021-05-17 11:25:00|2767.3|2763.8|2763.9|2760.4|2767.3|2763.8|2762|2760|324
1621251000000|2021-05-17 11:30:00|2763.2|2761.2|2760.4|2756.9|2765.2|2761.7|2759.6|2756.8|350
1621251300000|2021-05-17 11:35:00|2760.5|2757|2761|2759|2762.2|2759.6|2758.3|2755.6|386
1621251600000|2021-05-17 11:40:00|2760.9|2758.9|2761.1|2759.1|2761.9|2759.2|2760.1|2757.5|236
1621251900000|2021-05-17 11:45:00|2761|2759|2761|2759|2762.7|2760.7|2760|2758|329
1621252200000|2021-05-17 11:50:00|2761.1|2759.1|2759.9|2757.9|2761.1|2759.1|2759.8|2757.8|300
1621252500000|2021-05-17 11:55:00|2760|2758|2761.2|2759.2|2761.8|2759.8|2758.3|2755|439
1621252800000|2021-05-17 12:00:00|2761.3|2759.3|2758.7|2756.7|2762.7|2760.2|2758.1|2756.1|540
1621253100000|2021-05-17 12:05:00|2758.8|2756.8|2758.6|2756.6|2760.9|2758.9|2757.9|2755.8|413
1621253400000|2021-05-17 12:10:00|2758.7|2756.7|2756.8|2754.8|2758.9|2756.9|2756.7|2754.4|308
1621253700000|2021-05-17 12:15:00|2756.9|2754.9|2758.3|2756.3|2759|2757|2754.8|2752.8|484
1621254000000|2021-05-17 12:20:00|2758.6|2756.6|2762.3|2760.3|2765|2762.6|2758.6|2756.6|550
1621254300000|2021-05-17 12:25:00|2763|2761|2757.1|2753.6|2763.1|2761.1|2754.1|2752|561
1621254600000|2021-05-17 12:30:00|2757.2|2753.7|2757.6|2755.6|2758.9|2756.4|2755.9|2752.4|576
1621254900000|2021-05-17 12:35:00|2757.4|2755.4|2760.3|2758.3|2761.5|2759.1|2757.2|2755.2|545
1621255200000|2021-05-17 12:40:00|2760.2|2758.2|2761.2|2759.2|2762.2|2759.7|2758.5|2756.5|411
1621255500000|2021-05-17 12:45:00|2761.1|2759.1|2755.5|2753.5|2761.4|2759.3|2752.9|2750.9|637
1621255800000|2021-05-17 12:50:00|2755.4|2753.4|2754.2|2752.2|2757.3|2755.3|2753.4|2751.4|660
1621256100000|2021-05-17 12:55:00|2754.3|2752.3|2751.4|2749.4|2754.3|2752.3|2750.6|2748.6|689
1621256400000|2021-05-17 13:00:00|2751|2749|2747.2|2745.2|2755.1|2752.6|2746.3|2743.2|1093
1621256700000|2021-05-17 13:05:00|2746.9|2744.9|2754.4|2752.4|2754.4|2752.4|2744.8|2742.8|823
1621257000000|2021-05-17 13:10:00|2754.2|2752.2|2756.1|2754.1|2756.3|2754.3|2749.5|2747.5|759
1621257300000|2021-05-17 13:15:00|2756|2754|2757|2753.5|2757|2754.1|2753.1|2750.3|571
1621257600000|2021-05-17 13:20:00|2756.3|2754.3|2757.3|2755.3|2759.4|2756.5|2754.8|2752.2|668
1621257900000|2021-05-17 13:25:00|2757|2755|2755.4|2753.4|2758.9|2756.4|2754.8|2752.2|655
1621258200000|2021-05-17 13:30:00|2755.9|2753.9|2760|2758|2760|2758|2755.3|2752.9|1036
1621258500000|2021-05-17 13:35:00|2760.2|2758.2|2765|2763|2766|2764|2759.9|2757.9|868
1621258800000|2021-05-17 13:40:00|2765.4|2763.4|2760.9|2758.9|2768.2|2765.8|2759.5|2757.5|931
1621259100000|2021-05-17 13:45:00|2760.7|2758.7|2762.9|2760.9|2764.5|2762.5|2760|2758|730
1621259400000|2021-05-17 13:50:00|2763|2761|2761.2|2759.2|2769.1|2766.5|2760|2758|981
1621259700000|2021-05-17 13:55:00|2761.1|2759.1|2760.9|2757.4|2763.9|2761.9|2758.8|2756|704
1621260000000|2021-05-17 14:00:00|2761|2757.5|2756.7|2754.7|2761.3|2759|2756|2753.7|868
1621260300000|2021-05-17 14:05:00|2757.6|2754.1|2758.7|2756.7|2761.5|2759.2|2756.2|2753.8|969
1621260600000|2021-05-17 14:10:00|2758.6|2756.6|2764.2|2762.2|2766.5|2764.5|2757.7|2755.7|862
1621260900000|2021-05-17 14:15:00|2764.1|2762.1|2772.6|2770.6|2774|2772|2763.4|2761.2|917
1621261200000|2021-05-17 14:20:00|2772.4|2770.4|2776|2774|2779.1|2777.1|2772.4|2770.2|943
1621261500000|2021-05-17 14:25:00|2776.3|2774.3|2776.5|2774.5|2781.1|2778.9|2775.6|2773.6|1018
1621261800000|2021-05-17 14:30:00|2776.4|2774.4|2774.6|2772.6|2779.4|2777.1|2772.7|2770.7|1173
1621262100000|2021-05-17 14:35:00|2774.4|2772.4|2785.4|2783.4|2787.2|2785.2|2774.4|2772.4|1226
1621262400000|2021-05-17 14:40:00|2785.5|2783.5|2784.7|2782.7|2789.2|2786.3|2782.2|2780.2|1088
1621262700000|2021-05-17 14:45:00|2784.8|2782.8|2793.9|2790.4|2795.3|2793.1|2784.3|2782.3|1008
1621263000000|2021-05-17 14:50:00|2794.3|2790.8|2797.7|2794.2|2799.5|2797.1|2791.7|2788.9|1247
1621263300000|2021-05-17 14:55:00|2797.5|2794|2802.2|2798.7|2803.1|2800.7|2795.8|2792.7|973
1621263600000|2021-05-17 15:00:00|2802.3|2798.8|2804.2|2802.2|2806.2|2803.8|2800.8|2798.5|938
1621263900000|2021-05-17 15:05:00|2804.3|2802.3|2801.4|2799.4|2810|2807.4|2801.2|2798.1|993
1621264200000|2021-05-17 15:10:00|2801.5|2799.5|2803.1|2799.6|2803.7|2801.2|2799|2796.4|917
1621264500000|2021-05-17 15:15:00|2802.9|2799.4|2804|2802|2809.1|2806.3|2801.4|2797.9|919
1621264800000|2021-05-17 15:20:00|2803.9|2801.9|2809.2|2807.2|2809.8|2807.8|2802.6|2800.1|904
1621265100000|2021-05-17 15:25:00|2809.4|2807.4|2809.6|2807.6|2811.6|2809.3|2807.1|2805.1|592
1621265400000|2021-05-17 15:30:00|2809.7|2807.7|2810.4|2808.4|2811.7|2809.7|2806|2803.7|776
1621265700000|2021-05-17 15:35:00|2810.5|2808.5|2808.3|2806.3|2812.1|2810.1|2807.6|2805.6|703
1621266000000|2021-05-17 15:40:00|2808.4|2806.4|2816.3|2814.3|2816.9|2814.9|2808.4|2806.4|806
1621266300000|2021-05-17 15:45:00|2815.3|2813.3|2816.3|2814.3|2817.4|2815.4|2813.8|2811.8|805
1621266600000|2021-05-17 15:50:00|2816.2|2814.2|2816.2|2814.2|2819.5|2816.9|2815.1|2812.4|805
1621266900000|2021-05-17 15:55:00|2816.1|2814.1|2817.5|2815.5|2819.4|2817.3|2814.9|2812.6|774
1621267200000|2021-05-17 16:00:00|2817.6|2815.6|2815.5|2813.5|2820.3|2818.3|2814.4|2812.4|734
1621267500000|2021-05-17 16:05:00|2815.4|2813.4|2814.2|2812.2|2816.2|2814.2|2812.8|2810.8|682
1621267800000|2021-05-17 16:10:00|2814.1|2812.1|2811.4|2809.4|2814.4|2812.4|2811.4|2809.4|646
1621268100000|2021-05-17 16:15:00|2811.5|2809.5|2814.6|2812.6|2815.9|2813.9|2809.3|2807.3|614
1621268400000|2021-05-17 16:20:00|2814.5|2812.5|2817.7|2815.7|2817.9|2815.9|2813.5|2811.5|511
1621268700000|2021-05-17 16:25:00|2817.8|2815.8|2816.9|2814.9|2818.8|2816.8|2816.4|2814.4|477
1621269000000|2021-05-17 16:30:00|2817.3|2815.3|2815|2813|2818.5|2816.5|2814.8|2812.8|464
1621269300000|2021-05-17 16:35:00|2815.1|2813.1|2819.6|2817.6|2819.7|2817.7|2815.1|2813.1|474
1621269600000|2021-05-17 16:40:00|2819.7|2817.7|2818.7|2816.7|2820.7|2818.7|2817.1|2815.1|581
1621269900000|2021-05-17 16:45:00|2818.8|2816.8|2819|2817|2820.1|2818.1|2818.2|2816.2|456
1621270200000|2021-05-17 16:50:00|2819.1|2817.1|2821.4|2819.4|2822.4|2820.4|2819|2817|413
1621270500000|2021-05-17 16:55:00|2821.3|2819.3|2820.5|2818.5|2822.2|2820.2|2819.6|2817.6|417
1621270800000|2021-05-17 17:00:00|2820.4|2818.4|2819|2817|2821.5|2819.5|2818.9|2816.9|433
1621271100000|2021-05-17 17:05:00|2818.9|2816.9|2818.3|2816.3|2819.9|2817.5|2817.4|2815.4|334
1621271400000|2021-05-17 17:10:00|2818.2|2816.2|2817|2815|2819.1|2817.1|2816.3|2814.3|306
1621271700000|2021-05-17 17:15:00|2816.9|2814.9|2810.9|2808.9|2817|2815|2810.4|2807.8|439
1621272000000|2021-05-17 17:20:00|2811|2809|2814.8|2812.8|2815.8|2813.8|2810.9|2808.9|492
1621272300000|2021-05-17 17:25:00|2814.7|2812.7|2815.1|2813.1|2815.9|2813.5|2813.6|2811.3|360
1621272600000|2021-05-17 17:30:00|2814.6|2812.6|2816|2814|2816.8|2814.2|2814.3|2811.7|421
1621272900000|2021-05-17 17:35:00|2816.1|2814.1|2816.6|2814.6|2818.3|2816.3|2816|2814|358
1621273200000|2021-05-17 17:40:00|2816.7|2814.7|2814.2|2812.2|2817|2815|2813.3|2810.9|394
1621273500000|2021-05-17 17:45:00|2814.3|2812.3|2817.7|2815.7|2818.6|2816.2|2813.9|2811.9|438
1621273800000|2021-05-17 17:50:00|2817.6|2815.6|2818.7|2816.7|2819|2817|2817|2815|475
1621274100000|2021-05-17 17:55:00|2818.5|2816.5|2821.4|2819.4|2821.7|2819.7|2818|2815.8|431
1621274400000|2021-05-17 18:00:00|2821.3|2819.3|2826.9|2824.9|2827.2|2825.2|2821.1|2819.1|476
1621274700000|2021-05-17 18:05:00|2826.8|2824.8|2829.4|2827.4|2829.9|2827.9|2826.4|2824.4|484
1621275000000|2021-05-17 18:10:00|2829.5|2827.5|2826.9|2824.9|2829.9|2827.9|2826.3|2824.3|374
1621275300000|2021-05-17 18:15:00|2827.1|2825.1|2823.4|2821.4|2827.4|2825.1|2823.2|2821.2|398
1621275600000|2021-05-17 18:20:00|2823.3|2821.3|2821.1|2817.6|2825.8|2823.8|2820.7|2817.2|466
1621275900000|2021-05-17 18:25:00|2821.4|2817.9|2815.3|2813.3|2821.9|2819.1|2814.7|2812|544
1621276200000|2021-05-17 18:30:00|2815.1|2813.1|2818.3|2816.3|2819.2|2817.2|2814.6|2811.9|313
1621276500000|2021-05-17 18:35:00|2818|2816|2817.5|2815.5|2818.8|2816.2|2817.3|2814.7|188
1621276800000|2021-05-17 18:40:00|2817.6|2815.6|2817.5|2815.5|2818.9|2816.1|2816.4|2814.4|270
1621277100000|2021-05-17 18:45:00|2817.4|2815.4|2816.9|2814.9|2818.6|2815.7|2815.8|2813.8|254
1621277400000|2021-05-17 18:50:00|2816.8|2814.8|2818|2816|2818.3|2816.3|2816.4|2814.3|160
1621277700000|2021-05-17 18:55:00|2817.9|2815.9|2818|2816|2818.6|2816.6|2816.3|2813.9|263
1621278000000|2021-05-17 19:00:00|2817.9|2815.9|2819.7|2817.7|2820.5|2818.5|2817.8|2815.3|284
1621278300000|2021-05-17 19:05:00|2819.9|2817.9|2819.2|2817.2|2822.7|2820.7|2818.7|2816.7|279
1621278600000|2021-05-17 19:10:00|2819.1|2817.1|2819.4|2817.4|2820.9|2818.5|2818.9|2816.9|202
1621278900000|2021-05-17 19:15:00|2819.5|2817.5|2822.6|2820.6|2823|2821|2819|2817|309
1621279200000|2021-05-17 19:20:00|2822.7|2820.7|2821.8|2819.8|2824.1|2822.1|2821.4|2818.9|264
1621279500000|2021-05-17 19:25:00|2821.9|2819.9|2823.5|2820|2823.6|2821.1|2820.9|2818.9|248
1621279800000|2021-05-17 19:30:00|2822.9|2820.9|2822.1|2820.1|2823.8|2821|2820|2818|260
1621280100000|2021-05-17 19:35:00|2822.2|2820.2|2822.8|2820.8|2823|2821|2820.8|2818.8|221
1621280400000|2021-05-17 19:40:00|2822.9|2820.9|2821.7|2819.7|2823.9|2821.9|2820.2|2818.2|253
1621280700000|2021-05-17 19:45:00|2821.4|2819.4|2819.9|2817.9|2821.7|2819.7|2819.7|2817.7|260
1621281000000|2021-05-17 19:50:00|2820.1|2818.1|2820.1|2818.1|2820.8|2818.8|2819.2|2817.2|286
1621281300000|2021-05-17 19:55:00|2820.2|2818.2|2822.7|2820.7|2823.2|2821.2|2819.6|2817.2|418
1621281600000|2021-05-17 20:00:00|2822.6|2820.6|2821.2|2817.7|2822.7|2820.6|2820.4|2817.1|243
1621281900000|2021-05-17 20:05:00|2821.5|2818|2820.4|2816.9|2821.5|2818.3|2820|2816.5|127
1621282200000|2021-05-17 20:10:00|2820.5|2817|2819.9|2816.4|2820.6|2817.1|2818.6|2815.8|174
1621282500000|2021-05-17 20:15:00|2819.8|2816.3|2820.4|2816.9|2820.9|2817.4|2819.8|2816.3|79
1621282800000|2021-05-17 20:20:00|2820.3|2816.8|2818.9|2815.4|2820.6|2817.1|2818.1|2815.3|93
1621283100000|2021-05-17 20:25:00|2819|2815.5|2818|2814.5|2819.4|2815.9|2817.9|2814.4|88
1621283400000|2021-05-17 20:30:00|2817.9|2814.4|2818.9|2815.4|2819.5|2816|2817.9|2814.4|100
1621283700000|2021-05-17 20:35:00|2819|2815.5|2818.7|2815.2|2819.6|2816.3|2818.1|2815|100
1621284000000|2021-05-17 20:40:00|2818.8|2815.3|2819.2|2815.7|2819.9|2816.4|2818.4|2815.1|121
1621284300000|2021-05-17 20:45:00|2819|2815.5|2819.2|2815.7|2819.8|2816.3|2818.9|2815.4|108
1621284600000|2021-05-17 20:50:00|2819.1|2815.6|2819.9|2816.4|2820|2816.5|2818|2814.5|127
1621284900000|2021-05-17 20:55:00|2819.6|2816.1|2818.8|2815.3|2819.9|2816.4|2818.6|2815.1|125
1621288800000|2021-05-17 22:00:00|2822.8|2819.3|2822.8|2819.3|2824.3|2820.8|2820.6|2817.1|276
1621289100000|2021-05-17 22:05:00|2822.9|2819.4|2822.2|2818.7|2823.9|2820.4|2821.7|2818.2|168
1621289400000|2021-05-17 22:10:00|2822.3|2818.8|2820|2816.5|2822.3|2818.8|2819.8|2816.3|117
1621289700000|2021-05-17 22:15:00|2820.3|2816.8|2819.8|2816.3|2820.7|2817.2|2819|2815.5|101
1621290000000|2021-05-17 22:20:00|2819.9|2816.4|2819.3|2815.8|2820.3|2816.8|2818.3|2814.8|126
1621290300000|2021-05-17 22:25:00|2819.4|2815.9|2818.4|2814.9|2819.5|2816|2817.9|2814.4|85
1621290600000|2021-05-17 22:30:00|2817.7|2814.2|2818.3|2814.8|2818.4|2814.9|2817.5|2814|90
1621290900000|2021-05-17 22:35:00|2818.4|2814.9|2817.1|2813.6|2818.5|2815|2817|2813.5|97
1621291200000|2021-05-17 22:40:00|2816.8|2813.3|2816.2|2812.7|2817.4|2813.9|2816.1|2812.6|83
1621291500000|2021-05-17 22:45:00|2816.3|2812.8|2815.6|2812.1|2816.8|2813.3|2815.6|2812.1|112
1621291800000|2021-05-17 22:50:00|2815.7|2812.2|2816.6|2813.1|2818|2814.5|2815.6|2812.1|140
1621292100000|2021-05-17 22:55:00|2816.7|2813.2|2817.1|2813.6|2818.1|2814.6|2816.7|2813.2|116
1621292400000|2021-05-17 23:00:00|2817.8|2814.3|2815.9|2812.4|2817.8|2814.3|2814.9|2811.6|196
1621292700000|2021-05-17 23:05:00|2816|2812.5|2816|2812.5|2816.9|2814|2815.5|2812.2|102
1621293000000|2021-05-17 23:10:00|2815.9|2812.4|2817.4|2813.9|2817.6|2814.1|2815.3|2811.8|115
1621293300000|2021-05-17 23:15:00|2817.5|2814|2820.9|2817.4|2821.2|2817.7|2816.8|2813.3|111
1621293600000|2021-05-17 23:20:00|2820.6|2817.1|2820.8|2817.3|2820.9|2817.4|2819.8|2816.3|107
1621293900000|2021-05-17 23:25:00|2820.6|2817.1|2821.6|2818.1|2822|2818.7|2819.9|2816.8|153
1621294200000|2021-05-17 23:30:00|2821.3|2817.8|2823.1|2819.6|2823.3|2820.2|2820.5|2817.3|150
1621294500000|2021-05-17 23:35:00|2823|2819.5|2824.6|2821.1|2824.7|2821.2|2823|2819.5|97
1621294800000|2021-05-17 23:40:00|2824.7|2821.2|2826.5|2823|2826.6|2823.1|2824|2820.5|107
1621295100000|2021-05-17 23:45:00|2826.4|2822.9|2826.3|2822.8|2827.3|2823.8|2825.8|2822.3|193
1621295400000|2021-05-17 23:50:00|2826.1|2822.6|2825.8|2822.3|2826.7|2823.2|2824.3|2820.8|185
1621295700000|2021-05-17 23:55:00|2825.9|2822.4|2827.5|2824|2828|2824.5|2825.7|2822.2|198
1621296000000|2021-05-18 00:00:00|2827.4|2823.9|2823|2819.5|2827.4|2823.9|2822.1|2818.6|329
1621296300000|2021-05-18 00:05:00|2822.9|2819.4|2823.2|2819.7|2823.9|2820.4|2821.8|2818.3|212
1621296600000|2021-05-18 00:10:00|2823.1|2819.6|2824.8|2821.3|2826.4|2822.9|2822.6|2819.1|220
1621296900000|2021-05-18 00:15:00|2824.7|2821.2|2825.6|2822.1|2826.4|2822.9|2824.2|2820.7|248
1621297200000|2021-05-18 00:20:00|2825.7|2822.2|2826.6|2823.1|2826.8|2823.3|2825.3|2821.8|162
1621297500000|2021-05-18 00:25:00|2826.5|2823|2824.3|2820.8|2826.5|2823|2824.2|2820.7|147
1621297800000|2021-05-18 00:30:00|2824.4|2820.9|2826.5|2823|2826.7|2823.2|2824.2|2820.7|198
1621298100000|2021-05-18 00:35:00|2826.6|2823.1|2826.1|2822.6|2827.7|2824.2|2826|2822.5|184
1621298400000|2021-05-18 00:40:00|2826|2822.5|2828|2824.5|2829.2|2825.7|2825.5|2822|254
1621298700000|2021-05-18 00:45:00|2828.1|2824.6|2825.1|2821.6|2828.5|2825|2824.9|2821.4|252
1621299000000|2021-05-18 00:50:00|2825|2821.5|2826.4|2822.9|2827.5|2824|2825|2821.5|245
1621299300000|2021-05-18 00:55:00|2826|2822.5|2826.1|2822.6|2826.6|2823.1|2823.3|2819.8|364
1621299600000|2021-05-18 01:00:00|2826.3|2822.8|2831.6|2828.1|2836.9|2834.3|2826.2|2822.7|1263
1621299900000|2021-05-18 01:05:00|2831.5|2828|2828.4|2824.9|2832.6|2829.1|2825.6|2822.1|866
1621300200000|2021-05-18 01:10:00|2828.5|2825|2828.9|2825.4|2832.9|2829.4|2827.5|2824|801
1621300500000|2021-05-18 01:15:00|2829.1|2825.6|2831.4|2827.9|2832.3|2828.8|2828.3|2824.8|663
1621300800000|2021-05-18 01:20:00|2831.3|2827.8|2837.8|2834.3|2838|2834.5|2831|2827.5|516
1621301100000|2021-05-18 01:25:00|2837.9|2834.4|2851|2847.5|2851.4|2847.9|2837.7|2834.2|940
1621301400000|2021-05-18 01:30:00|2850.8|2847.3|2855.7|2852.2|2857.7|2854.2|2848.7|2845.2|993
1621301700000|2021-05-18 01:35:00|2855.9|2852.4|2849.9|2846.4|2856|2852.5|2848.3|2844.8|795
1621302000000|2021-05-18 01:40:00|2850|2846.5|2852.8|2849.3|2853.2|2849.7|2847.7|2844.2|651
1621302300000|2021-05-18 01:45:00|2852.9|2849.4|2873.4|2869.9|2877|2873.5|2852|2848.5|1005
1621302600000|2021-05-18 01:50:00|2873.1|2869.6|2861.7|2858.2|2876.4|2872.9|2861.7|2858.2|921
1621302900000|2021-05-18 01:55:00|2861.8|2858.3|2861.3|2857.8|2866.5|2863|2860.5|2857|688
1621303200000|2021-05-18 02:00:00|2861.1|2857.6|2867.5|2864|2867.7|2864.2|2859.3|2855.8|815
1621303500000|2021-05-18 02:05:00|2867.8|2864.3|2863.2|2859.7|2868.9|2865.4|2859.7|2856.2|703
1621303800000|2021-05-18 02:10:00|2863.7|2860.2|2859.8|2856.3|2864|2860.5|2857.8|2854.3|567
1621304100000|2021-05-18 02:15:00|2859.7|2856.2|2854|2850.5|2859.8|2856.3|2853.9|2850.4|460
1621304400000|2021-05-18 02:20:00|2854.2|2850.7|2854.9|2851.4|2858.1|2854.6|2853.8|2850.3|427
1621304700000|2021-05-18 02:25:00|2854.8|2851.3|2853.8|2850.3|2856.3|2853.5|2853.4|2849.9|403
1621305000000|2021-05-18 02:30:00|2853.7|2850.2|2849.7|2846.2|2856.7|2853.2|2849.3|2845.8|639
1621305300000|2021-05-18 02:35:00|2849.8|2846.3|2848.6|2845.1|2851.6|2848.1|2847.6|2844.1|706
1621305600000|2021-05-18 02:40:00|2848.7|2845.2|2854|2850.5|2854.8|2851.3|2848.6|2845.1|592
1621305900000|2021-05-18 02:45:00|2853.9|2850.4|2850.7|2847.2|2854.1|2850.6|2849.1|2845.6|568
1621306200000|2021-05-18 02:50:00|2850.8|2847.3|2843|2839.5|2850.8|2847.3|2839.1|2835.6|775
1621306500000|2021-05-18 02:55:00|2843.7|2840.2|2842.2|2838.7|2846.1|2842.6|2840|2836.5|658
1621306800000|2021-05-18 03:00:00|2841.9|2838.4|2843.1|2839.6|2844.8|2841.3|2839.7|2836.2|555
1621307100000|2021-05-18 03:05:00|2843|2839.5|2842.5|2839|2843.6|2840.1|2840.6|2837.1|528
1621307400000|2021-05-18 03:10:00|2842.7|2839.2|2843.6|2840.1|2844.6|2841.1|2841.7|2838.2|522
1621307700000|2021-05-18 03:15:00|2843.3|2839.8|2849.5|2846|2850|2846.5|2842.8|2839.8|488
1621308000000|2021-05-18 03:20:00|2849.6|2846.1|2852.8|2849.3|2853.2|2849.7|2848.7|2845.2|471
1621308300000|2021-05-18 03:25:00|2852.9|2849.4|2851.4|2847.9|2853.1|2849.6|2848.4|2844.9|396
1621308600000|2021-05-18 03:30:00|2851.5|2848|2851.9|2848.4|2853|2849.5|2849.6|2846.1|260
1621308900000|2021-05-18 03:35:00|2852|2848.5|2850.4|2846.9|2852.9|2849.4|2849.9|2846.4|312
1621309200000|2021-05-18 03:40:00|2850.7|2847.2|2849.8|2846.3|2851.3|2847.8|2849|2845.5|288
1621309500000|2021-05-18 03:45:00|2850|2846.5|2848.5|2845|2850|2846.5|2846.7|2843.2|255
1621309800000|2021-05-18 03:50:00|2848.6|2845.1|2848.9|2845.4|2849.7|2846.2|2848.2|2844.7|168
1621310100000|2021-05-18 03:55:00|2848.7|2845.2|2848.4|2844.9|2849.1|2845.6|2848.2|2844.7|119
1621310400000|2021-05-18 04:00:00|2848.5|2845|2848.1|2844.6|2849.1|2845.6|2847.6|2844.1|199
1621310700000|2021-05-18 04:05:00|2848.2|2844.7|2848.5|2845|2848.8|2845.3|2847.7|2844.2|146
1621311000000|2021-05-18 04:10:00|2848.4|2844.9|2846.8|2843.3|2849|2845.5|2846.6|2843.1|160
1621311300000|2021-05-18 04:15:00|2846.9|2843.4|2846.6|2843.1|2847.2|2843.7|2846.3|2842.8|128
1621311600000|2021-05-18 04:20:00|2846.7|2843.2|2846.4|2842.9|2847.1|2843.6|2846.3|2842.8|99
1621311900000|2021-05-18 04:25:00|2846.5|2843|2848.3|2844.8|2849.9|2846.4|2846.2|2842.7|162
1621312200000|2021-05-18 04:30:00|2848.2|2844.7|2849.5|2846|2850.5|2847|2848.2|2844.7|212
1621312500000|2021-05-18 04:35:00|2849.3|2845.8|2848.6|2845.1|2849.3|2845.8|2846.7|2843.2|255
1621312800000|2021-05-18 04:40:00|2848.7|2845.2|2848.9|2845.4|2849.2|2845.7|2845.6|2842.8|290
1621313100000|2021-05-18 04:45:00|2849|2845.5|2850.1|2846.6|2850.3|2846.8|2848.7|2845.2|227
1621313400000|2021-05-18 04:50:00|2850|2846.5|2851.2|2847.7|2853.2|2849.7|2849.8|2846.3|251
1621313700000|2021-05-18 04:55:00|2851.3|2847.8|2850.5|2847|2852.8|2849.3|2849.6|2846.1|276
1621314000000|2021-05-18 05:00:00|2850.4|2846.9|2850.3|2846.8|2851.2|2847.7|2850.1|2846.6|248
1621314300000|2021-05-18 05:05:00|2850.5|2847|2851.5|2848|2852.1|2848.6|2849.8|2846.3|173
1621314600000|2021-05-18 05:10:00|2851.6|2848.1|2853.6|2850.1|2854|2850.5|2851|2847.5|282
1621314900000|2021-05-18 05:15:00|2853.5|2850|2851|2847.5|2854|2850.5|2850.8|2847.4|267
1621315200000|2021-05-18 05:20:00|2851.1|2847.6|2852.7|2849.2|2853.3|2849.8|2850.9|2847.4|277
1621315500000|2021-05-18 05:25:00|2852.9|2849.4|2855.6|2852.1|2856.2|2852.7|2851.6|2848.7|285
1621315800000|2021-05-18 05:30:00|2855.7|2852.2|2855.4|2851.9|2860.7|2857.2|2854|2850.5|745
1621316100000|2021-05-18 05:35:00|2855.3|2851.8|2854.1|2850.6|2858.6|2855.1|2852.9|2849.4|607
1621316400000|2021-05-18 05:40:00|2854.2|2850.7|2852.8|2849.3|2856.1|2852.6|2852.3|2848.8|488
1621316700000|2021-05-18 05:45:00|2852.7|2849.2|2852.4|2848.9|2852.9|2849.4|2850.6|2847.1|410
1621317000000|2021-05-18 05:50:00|2852.3|2848.8|2851.7|2848.2|2852.5|2849|2850.4|2846.9|343
1621317300000|2021-05-18 05:55:00|2851.8|2848.3|2853.8|2850.3|2854.3|2850.8|2850.5|2847|413
1621317600000|2021-05-18 06:00:00|2853.9|2850.4|2854|2850.5|2855.2|2851.7|2850.5|2847|474
1621317900000|2021-05-18 06:05:00|2853.9|2850.4|2846.7|2843.2|2854|2850.5|2846.1|2842.6|502
1621318200000|2021-05-18 06:10:00|2847|2843.5|2851.3|2847.8|2851.8|2848.3|2845.5|2842|636
1621318500000|2021-05-18 06:15:00|2851.2|2847.7|2854.5|2851|2856.8|2853.3|2850.9|2847.4|545
1621318800000|2021-05-18 06:20:00|2854.6|2851.1|2857.7|2854.2|2858|2854.5|2849.2|2845.7|572
1621319100000|2021-05-18 06:25:00|2857.6|2854.1|2858.9|2855.4|2861|2857.5|2857.1|2853.6|681
1621319400000|2021-05-18 06:30:00|2858.8|2855.3|2856.2|2852.7|2860.9|2857.4|2855.4|2851.9|679
1621319700000|2021-05-18 06:35:00|2856|2852.5|2854.4|2850.9|2857.7|2854.2|2853.5|2850|420
1621320000000|2021-05-18 06:40:00|2854.5|2851|2854.7|2851.2|2858|2854.5|2854.1|2850.6|457
1621320300000|2021-05-18 06:45:00|2854.8|2851.3|2857.4|2853.9|2859.6|2856.1|2853.6|2850.1|538
1621320600000|2021-05-18 06:50:00|2857.5|2854|2860.2|2856.7|2861.9|2858.4|2856.6|2853.1|600
1621320900000|2021-05-18 06:55:00|2860.4|2856.9|2855.5|2852|2860.5|2857|2854.6|2851.2|648
1621321200000|2021-05-18 07:00:00|2855.7|2852.2|2853.7|2850.2|2856.4|2852.9|2853.2|2849.7|458
1621321500000|2021-05-18 07:05:00|2853.6|2850.1|2857.4|2853.9|2857.7|2854.2|2852.5|2849|430
1621321800000|2021-05-18 07:10:00|2857.3|2853.8|2857.2|2853.7|2857.9|2854.4|2855|2851.5|446
1621322100000|2021-05-18 07:15:00|2857.3|2853.8|2856.7|2853.2|2858.1|2854.6|2855.3|2852.3|366
1621322400000|2021-05-18 07:20:00|2856.6|2853.1|2855.2|2851.7|2858.5|2855|2855.2|2851.7|380
1621322700000|2021-05-18 07:25:00|2855.4|2851.9|2855.6|2852.1|2856.7|2853.2|2854.7|2851.2|333
1621323000000|2021-05-18 07:30:00|2855.7|2852.2|2855.5|2852|2856.8|2853.3|2853.2|2849.7|443
1621323300000|2021-05-18 07:35:00|2855.7|2852.2|2854.6|2851.1|2856.4|2852.9|2854.2|2850.7|339
1621323600000|2021-05-18 07:40:00|2854.7|2851.2|2850.6|2847.1|2855.1|2851.6|2849.8|2846.3|411
1621323900000|2021-05-18 07:45:00|2849.9|2847.9|2852.8|2849.3|2853.2|2849.7|2849.2|2845.7|371
1621324200000|2021-05-18 07:50:00|2853|2849.5|2851.7|2848.2|2854.1|2851.3|2851.7|2848.2|346
1621324500000|2021-05-18 07:55:00|2851.9|2848.4|2852|2850|2853.2|2850.3|2850.6|2847.6|424
1621324800000|2021-05-18 08:00:00|2852.7|2849.2|2855|2851.5|2855.2|2851.9|2850.4|2847.2|469
1621325100000|2021-05-18 08:05:00|2855.1|2851.6|2850.2|2846.7|2855.4|2852.8|2850.1|2846.6|411
1621325400000|2021-05-18 08:10:00|2850|2846.5|2850.2|2846.7|2850.6|2847.1|2846.1|2843.1|505
1621325700000|2021-05-18 08:15:00|2850.3|2846.8|2852.6|2849.1|2854.5|2851|2849.9|2846.4|398
1621326000000|2021-05-18 08:20:00|2852.4|2848.9|2852.2|2848.7|2852.5|2849.8|2850.3|2846.8|448
1621326300000|2021-05-18 08:25:00|2851.4|2849.4|2850.3|2846.8|2852.5|2849.7|2849.3|2845.9|431
1621326600000|2021-05-18 08:30:00|2850.4|2846.9|2852.1|2848.6|2853.3|2850.2|2849.5|2846.6|591
1621326900000|2021-05-18 08:35:00|2852|2848.5|2849.8|2846.3|2852.2|2849.1|2847.7|2844.2|490
1621327200000|2021-05-18 08:40:00|2849.7|2846.2|2851.4|2847.9|2852.3|2848.8|2848.5|2845|384
1621327500000|2021-05-18 08:45:00|2851.5|2848|2852.9|2849.4|2854.3|2851|2851.5|2848|310
1621327800000|2021-05-18 08:50:00|2852.8|2849.3|2850.7|2847.2|2853.4|2850.1|2849.3|2846.4|442
1621328100000|2021-05-18 08:55:00|2850.9|2847.4|2852.9|2849.4|2853.2|2849.7|2849.6|2846.6|374
1621328400000|2021-05-18 09:00:00|2853|2849.5|2853.3|2851.3|2854.2|2851.3|2850.5|2847.1|506
1621328700000|2021-05-18 09:05:00|2853.2|2851.2|2854.1|2850.6|2854.2|2851.4|2852|2849.2|393
1621329000000|2021-05-18 09:10:00|2853.4|2851.4|2853|2849.5|2854.7|2852|2851.9|2848.7|377
1621329300000|2021-05-18 09:15:00|2852.7|2849.2|2852.9|2849.4|2852.9|2849.4|2851|2847.5|329
1621329600000|2021-05-18 09:20:00|2853|2849.5|2852|2848.5|2854.1|2850.6|2851.9|2848.4|266
1621329900000|2021-05-18 09:25:00|2851.8|2848.3|2848.6|2845.1|2851.8|2848.3|2846.8|2843.3|396
1621330200000|2021-05-18 09:30:00|2848.5|2845|2850.1|2846.6|2850.6|2847.3|2846.8|2843.4|386
1621330500000|2021-05-18 09:35:00|2850.5|2847|2848.8|2845.3|2850.5|2847|2847.4|2844.9|385
1621330800000|2021-05-18 09:40:00|2848.9|2845.4|2848.6|2845.1|2849.3|2846.1|2847.4|2844.4|372
1621331100000|2021-05-18 09:45:00|2848.7|2845.2|2848.2|2844.7|2849.4|2846.6|2847.8|2844.6|274
1621331400000|2021-05-18 09:50:00|2848|2844.5|2850|2846.5|2850.6|2847.9|2847.7|2844.3|366
1621331700000|2021-05-18 09:55:00|2849.8|2846.3|2847.2|2843.7|2850.2|2847.5|2847|2843.5|326
1621332000000|2021-05-18 10:00:00|2847.3|2843.8|2849.1|2845.6|2849.8|2846.6|2846.8|2843.3|299
1621332300000|2021-05-18 10:05:00|2849|2845.5|2851.2|2847.7|2851.2|2847.7|2848.4|2845.5|316
1621332600000|2021-05-18 10:10:00|2851.1|2847.6|2848.5|2845|2851.2|2847.7|2847.1|2843.8|378
1621332900000|2021-05-18 10:15:00|2848.3|2844.8|2849.8|2846.3|2850.9|2847.9|2847.2|2844.2|281
1621333200000|2021-05-18 10:20:00|2849.7|2846.2|2848.7|2845.2|2851.1|2847.6|2848.3|2845|215
1621333500000|2021-05-18 10:25:00|2848.6|2845.1|2849.7|2846.2|2850.3|2847.4|2848|2845|257
1621333800000|2021-05-18 10:30:00|2849.8|2846.3|2847.1|2843.6|2850.6|2847.1|2846.3|2843.2|258
1621334100000|2021-05-18 10:35:00|2847.2|2843.7|2848.3|2844.8|2850.2|2847|2847|2843.5|301
1621334400000|2021-05-18 10:40:00|2848.4|2844.9|2848.6|2845.1|2849.7|2846.2|2847.3|2844.2|326
1621334700000|2021-05-18 10:45:00|2848.5|2845|2849.4|2845.9|2849.4|2846.4|2846.9|2843.4|315
1621335000000|2021-05-18 10:50:00|2849.5|2846|2849.9|2846.4|2850.2|2846.7|2848.4|2844.9|224
1621335300000|2021-05-18 10:55:00|2850|2846.5|2848.8|2845.3|2850|2846.5|2846.3|2843.1|341
1621335600000|2021-05-18 11:00:00|2848.1|2844.6|2842.1|2838.6|2849.9|2847|2841.1|2837.6|522
1621335900000|2021-05-18 11:05:00|2842.3|2838.8|2840.1|2838.1|2843.4|2840.5|2839.4|2836.3|518
1621336200000|2021-05-18 11:10:00|2840.2|2838.2|2842.4|2840.4|2844.1|2841.3|2840.2|2837.6|581
1621336500000|2021-05-18 11:15:00|2842.2|2840.2|2843.8|2841.8|2845.5|2842.6|2840.7|2837.7|502
1621336800000|2021-05-18 11:20:00|2844.4|2840.9|2845.5|2843.5|2846.4|2844.2|2843.4|2840.6|416
1621337100000|2021-05-18 11:25:00|2845.4|2843.4|2840.5|2837|2846.1|2843.8|2839|2836.2|646
1621337400000|2021-05-18 11:30:00|2840.1|2838.1|2845.8|2842.3|2846.5|2843.6|2840|2837.2|563
1621337700000|2021-05-18 11:35:00|2845.7|2842.2|2847|2843.5|2848|2845.1|2844.7|2841.8|404
1621338000000|2021-05-18 11:40:00|2847.4|2843.9|2850.4|2846.9|2850.8|2848|2846.1|2843.2|411
1621338300000|2021-05-18 11:45:00|2850.7|2847.2|2851.2|2849.2|2852.7|2849.9|2849.3|2846.6|423
1621338600000|2021-05-18 11:50:00|2851.3|2849.3|2852.3|2850.3|2853.2|2850.4|2850.8|2847.9|303
1621338900000|2021-05-18 11:55:00|2853|2849.5|2853.2|2851.2|2854.1|2851.4|2851.9|2848.6|265
1621339200000|2021-05-18 12:00:00|2853.4|2851.4|2855.1|2851.6|2856.5|2853.6|2852|2849.2|603
1621339500000|2021-05-18 12:05:00|2855|2851.5|2856.7|2853.2|2858.7|2855.9|2854.1|2850.6|515
1621339800000|2021-05-18 12:10:00|2856.9|2853.4|2855.1|2851.6|2857.3|2854.4|2853.6|2850.1|411
1621340100000|2021-05-18 12:15:00|2854.8|2851.3|2851.9|2848.4|2855.2|2852.4|2851.6|2848.1|398
1621340400000|2021-05-18 12:20:00|2852.2|2848.7|2852.4|2848.9|2852.8|2850|2848|2845.2|467
1621340700000|2021-05-18 12:25:00|2851.9|2848.4|2857|2853.5|2857.3|2853.8|2850.4|2847.7|585
1621341000000|2021-05-18 12:30:00|2856.9|2853.4|2862.3|2858.8|2863|2859.8|2856.9|2853.4|742
1621341300000|2021-05-18 12:35:00|2862.4|2858.9|2857.7|2855.7|2864|2860.9|2857.4|2854.3|728
1621341600000|2021-05-18 12:40:00|2857.8|2855.8|2854.6|2851.1|2859.9|2856.9|2854.4|2850.9|611
1621341900000|2021-05-18 12:45:00|2854.5|2851|2846.7|2843.2|2855.4|2852.3|2845.2|2842.2|825
1621342200000|2021-05-18 12:50:00|2846.6|2843.1|2852.3|2850.3|2853.7|2850.8|2844.6|2842|761
1621342500000|2021-05-18 12:55:00|2852.4|2850.4|2856.9|2854.9|2857.9|2855.1|2852.2|2849.7|621
1621342800000|2021-05-18 13:00:00|2857.4|2855.4|2867.1|2863.6|2867.2|2864.4|2856.3|2852.8|982
1621343100000|2021-05-18 13:05:00|2867.2|2863.7|2849.1|2847.1|2867.6|2864.1|2848|2844.8|925
1621343400000|2021-05-18 13:10:00|2849.3|2847.3|2831|2827.5|2850.7|2847.3|2829.7|2826.2|1280
1621343700000|2021-05-18 13:15:00|2831.3|2827.8|2839.3|2835.8|2839.3|2836.5|2828.1|2824.6|839
1621344000000|2021-05-18 13:20:00|2839.2|2835.7|2846.1|2842.6|2847.1|2844.1|2837.9|2834.8|886
1621344300000|2021-05-18 13:25:00|2846.3|2842.8|2845.3|2841.8|2849.8|2846.6|2842|2839.1|710
1621344600000|2021-05-18 13:30:00|2845.4|2841.9|2835|2831.5|2845.5|2842.9|2831.4|2827.9|915
1621344900000|2021-05-18 13:35:00|2834.8|2831.3|2842.4|2840.4|2844.4|2842.4|2833|2831|955
1621345200000|2021-05-18 13:40:00|2842.1|2840.1|2832.9|2830.9|2843.1|2840.1|2831.9|2829.3|1174
1621345500000|2021-05-18 13:45:00|2833|2831|2827.1|2825.1|2835.7|2832.2|2825.6|2822.8|1245
1621345800000|2021-05-18 13:50:00|2827.3|2825.3|2831.8|2828.3|2832.5|2829.8|2824.8|2822.8|1260
1621346100000|2021-05-18 13:55:00|2832|2828.5|2820.1|2818.1|2833.6|2830.9|2819.8|2817.1|1354
1621346400000|2021-05-18 14:00:00|2820.2|2818.2|2815.9|2812.4|2826.1|2822.8|2810.4|2807.7|1460
1621346700000|2021-05-18 14:05:00|2815.8|2812.3|2813.6|2810.1|2823.6|2820.8|2812.4|2809.4|1222
1621347000000|2021-05-18 14:10:00|2813.8|2810.3|2810.8|2808.8|2818.7|2815.8|2808.8|2806|1183
1621347300000|2021-05-18 14:15:00|2811.1|2809.1|2814.4|2812.4|2818.8|2816.1|2810|2807|1152
1621347600000|2021-05-18 14:20:00|2814.3|2812.3|2818|2816|2821.4|2818.5|2813.2|2811.1|974
1621347900000|2021-05-18 14:25:00|2818.1|2816.1|2815.8|2813.8|2820.8|2817.6|2814.6|2811.8|909
1621348200000|2021-05-18 14:30:00|2815.9|2813.9|2822.3|2818.8|2823.6|2821.2|2813.2|2809.9|843
1621348500000|2021-05-18 14:35:00|2822.4|2818.9|2818.5|2815|2823|2820.2|2817.8|2814.9|846
1621348800000|2021-05-18 14:40:00|2818.6|2815.1|2814.3|2810.8|2819.9|2816.7|2811.3|2808.3|943
1621349100000|2021-05-18 14:45:00|2814.2|2810.7|2822.4|2818.9|2823|2820.6|2813.4|2810.7|803
1621349400000|2021-05-18 14:50:00|2822.5|2819|2822.7|2820.7|2823.9|2821.4|2817.6|2815|862
1621349700000|2021-05-18 14:55:00|2822.6|2820.6|2821|2819|2825.4|2822.8|2819.1|2816.3|829
1621350000000|2021-05-18 15:00:00|2821.1|2819.1|2818.7|2816.7|2825.6|2822.7|2817|2813.9|751
1621350300000|2021-05-18 15:05:00|2818.8|2816.8|2820.3|2816.8|2822.7|2820.1|2818.8|2816|696
1621350600000|2021-05-18 15:10:00|2819.5|2817.5|2820.5|2818.5|2822.5|2819.8|2816.7|2814.3|664
1621350900000|2021-05-18 15:15:00|2820.7|2818.7|2820|2818|2821.2|2818.9|2818.6|2815.8|523
1621351200000|2021-05-18 15:20:00|2819.9|2817.9|2822|2820|2823.4|2820.5|2819.8|2817.2|578
1621351500000|2021-05-18 15:25:00|2822.2|2820.2|2820.7|2818.7|2823.3|2820.6|2820.6|2818.1|412
1621351800000|2021-05-18 15:30:00|2820.8|2818.8|2818.1|2816.1|2821.7|2819.2|2818.1|2815.9|483
1621352100000|2021-05-18 15:35:00|2818.6|2815.1|2817.1|2815.1|2820|2817.3|2814.3|2811.9|613
1621352400000|2021-05-18 15:40:00|2817|2815|2813|2811|2817.7|2815.2|2810.2|2808.2|580
1621352700000|2021-05-18 15:45:00|2813.1|2811.1|2814.4|2812.4|2815.8|2813.2|2811.2|2809.2|532
1621353000000|2021-05-18 15:50:00|2814.3|2812.3|2813.1|2811.1|2816.1|2813.6|2812.7|2810.7|558
1621353300000|2021-05-18 15:55:00|2813.2|2811.2|2809.5|2807.5|2814.2|2812.2|2809.1|2807.1|472
1621353600000|2021-05-18 16:00:00|2809.1|2807.1|2806.8|2804.8|2809.6|2807.6|2801.9|2799.3|880
1621353900000|2021-05-18 16:05:00|2806.4|2804.4|2811.6|2808.1|2811.6|2808.9|2803.7|2801.7|764
1621354200000|2021-05-18 16:10:00|2810.5|2808.5|2814.7|2811.2|2815.4|2813.1|2808.7|2806.2|651
1621354500000|2021-05-18 16:15:00|2814.5|2811|2815.1|2813.1|2815.7|2813.7|2813|2810.3|459
1621354800000|2021-05-18 16:20:00|2815.2|2813.2|2817.5|2815.5|2818.7|2816.4|2813.4|2810.8|496
1621355100000|2021-05-18 16:25:00|2817.6|2815.6|2819.7|2817.7|2821.6|2818.9|2816.6|2814.4|479
1621355400000|2021-05-18 16:30:00|2819.8|2817.8|2819.3|2815.8|2820.4|2817.8|2817.5|2815.1|467
1621355700000|2021-05-18 16:35:00|2819.2|2815.7|2817.7|2815.7|2819.6|2816.7|2816.5|2814.2|327
1621356000000|2021-05-18 16:40:00|2817.6|2815.6|2818.5|2816.5|2820.5|2818.5|2817.3|2815.3|295
1621356300000|2021-05-18 16:45:00|2818.6|2816.6|2819.4|2817.4|2821.1|2818.3|2818.2|2815.7|256
1621356600000|2021-05-18 16:50:00|2819.6|2817.6|2820.8|2818.8|2821.1|2819.1|2819.6|2816.9|259
1621356900000|2021-05-18 16:55:00|2820.9|2818.9|2823.3|2819.8|2823.3|2820.5|2820.3|2817.6|308
1621357200000|2021-05-18 17:00:00|2823.4|2819.9|2823.6|2821.6|2824.6|2822.1|2820.6|2818.3|343
1621357500000|2021-05-18 17:05:00|2823.5|2821.5|2822.2|2820.2|2824.1|2821.6|2821.6|2819.3|325
1621357800000|2021-05-18 17:10:00|2822.3|2820.3|2821.2|2819.2|2823.5|2820.7|2821|2818.7|241
1621358100000|2021-05-18 17:15:00|2821.1|2819.1|2820.5|2818.5|2821.8|2819.5|2819.3|2816.7|340
1621358400000|2021-05-18 17:20:00|2820.4|2818.4|2823.1|2821.1|2823.5|2821.5|2820.4|2818|419
1621358700000|2021-05-18 17:25:00|2823|2821|2823|2821|2826.3|2823.7|2823|2820.7|406
1621359000000|2021-05-18 17:30:00|2823.1|2821.1|2824.4|2822.4|2825.8|2822.9|2822.6|2820.2|336
1621359300000|2021-05-18 17:35:00|2824.3|2822.3|2826.7|2824.7|2827.5|2824.8|2824.3|2821.6|300
1621359600000|2021-05-18 17:40:00|2826.8|2824.8|2826.8|2824.8|2827.7|2825|2826.3|2823.7|227
1621359900000|2021-05-18 17:45:00|2826.7|2824.7|2827.3|2823.8|2830.1|2827.4|2826.3|2823.4|286
1621360200000|2021-05-18 17:50:00|2827.1|2823.6|2825.1|2823.1|2828|2824.9|2825.1|2822.5|217
1621360500000|2021-05-18 17:55:00|2825.9|2822.4|2828.5|2825|2828.6|2825.4|2825.7|2822.4|185
1621360800000|2021-05-18 18:00:00|2828.4|2824.9|2825.2|2823.2|2828.4|2825.4|2825.2|2822.6|187
1621361100000|2021-05-18 18:05:00|2825.3|2823.3|2824.5|2821|2827.1|2824.3|2823.8|2820.7|192
1621361400000|2021-05-18 18:10:00|2823.8|2821.8|2827|2823.5|2828.1|2824.7|2823.2|2820.5|267
1621361700000|2021-05-18 18:15:00|2827.2|2823.7|2826.3|2822.8|2827.2|2824|2824.8|2821.9|251
1621362000000|2021-05-18 18:20:00|2826.1|2822.6|2828.6|2825.1|2828.7|2825.7|2825.1|2822|369
1621362300000|2021-05-18 18:25:00|2828.7|2825.2|2827.8|2824.3|2829.5|2826.8|2827|2823.8|273
1621362600000|2021-05-18 18:30:00|2827.6|2824.1|2824.4|2822.4|2828.3|2825.4|2824.4|2821.5|178
1621362900000|2021-05-18 18:35:00|2824.3|2822.3|2825|2821.5|2825.5|2822.6|2823.3|2820.5|252
1621363200000|2021-05-18 18:40:00|2824|2822|2824.6|2821.1|2825.5|2822.7|2822.2|2819.5|256
1621363500000|2021-05-18 18:45:00|2824.5|2821|2822.5|2819|2824.6|2821.4|2821.2|2818.6|239
1621363800000|2021-05-18 18:50:00|2822.4|2818.9|2822.1|2818.6|2823.1|2820|2820.7|2818|262
1621364100000|2021-05-18 18:55:00|2821.7|2819.7|2822.9|2819.4|2824.4|2821.5|2821.7|2818.5|291
1621364400000|2021-05-18 19:00:00|2823|2819.5|2824.3|2820.8|2825.4|2822.6|2821.2|2818.4|302
1621364700000|2021-05-18 19:05:00|2824.2|2820.7|2825.5|2822|2825.7|2822.2|2822.6|2819.2|180
1621365000000|2021-05-18 19:10:00|2825.6|2822.1|2824.8|2821.3|2826.6|2823.4|2823.9|2821|220
1621365300000|2021-05-18 19:15:00|2824.9|2821.4|2826|2822.5|2826.1|2822.6|2823.3|2820.4|219
1621365600000|2021-05-18 19:20:00|2826.1|2822.6|2828|2824.5|2828.1|2825|2825.1|2822.2|196
1621365900000|2021-05-18 19:25:00|2828.2|2824.7|2827.1|2823.6|2828.7|2826|2826.1|2823.1|235
1621366200000|2021-05-18 19:30:00|2827|2823.5|2827.7|2824.2|2827.9|2825|2825.5|2822.8|194
1621366500000|2021-05-18 19:35:00|2827.4|2823.9|2826.4|2822.9|2827.8|2824.3|2825|2822|205
1621366800000|2021-05-18 19:40:00|2826.5|2823|2825.6|2822.1|2827.3|2823.8|2825.2|2821.7|210
1621367100000|2021-05-18 19:45:00|2825.5|2822|2824.4|2820.9|2825.7|2822.2|2823.4|2819.9|244
1621367400000|2021-05-18 19:50:00|2824.3|2820.8|2821.8|2818.3|2824.3|2821|2820.8|2818|321
1621367700000|2021-05-18 19:55:00|2821.7|2818.2|2820.5|2817|2824|2820.6|2820.1|2816.6|436
1621368000000|2021-05-18 20:00:00|2820.6|2817.1|2819.5|2816|2821.4|2817.9|2818.4|2815.2|241
1621368300000|2021-05-18 20:05:00|2819.7|2816.2|2822.4|2818.9|2822.5|2819|2819.6|2816.1|161
1621368600000|2021-05-18 20:10:00|2822.3|2818.8|2821.7|2818.2|2823.5|2820|2821.3|2817.8|199
1621368900000|2021-05-18 20:15:00|2821.6|2818.1|2821.5|2818|2822|2818.5|2821.3|2817.8|96
1621369200000|2021-05-18 20:20:00|2821.6|2818.1|2821.6|2818.1|2822|2818.5|2821.4|2817.9|50
1621369500000|2021-05-18 20:25:00|2821.7|2818.2|2821.9|2818.4|2822|2818.5|2821.2|2817.7|52
1621369800000|2021-05-18 20:30:00|2822|2818.5|2820.8|2817.3|2822.6|2819.1|2820.4|2816.9|109
1621370100000|2021-05-18 20:35:00|2820.9|2817.4|2820.7|2817.2|2821.5|2818|2820.2|2816.7|112
1621370400000|2021-05-18 20:40:00|2820.5|2817|2821.2|2817.7|2821.4|2817.9|2820|2816.5|113
1621370700000|2021-05-18 20:45:00|2821.3|2817.8|2819.1|2815.6|2821.4|2817.9|2819|2815.5|156
1621371000000|2021-05-18 20:50:00|2819|2815.5|2819.2|2815.7|2819.9|2816.4|2818.9|2815.4|140
1621371300000|2021-05-18 20:55:00|2819|2815.5|2820.1|2816.6|2820.5|2817|2818.8|2815|186
1621375200000|2021-05-18 22:00:00|2819.4|2815.9|2819.4|2815.9|2820.1|2816.6|2818.7|2814.4|123
1621375500000|2021-05-18 22:05:00|2819.6|2816.1|2819.7|2816.2|2820.4|2816.9|2818.9|2815.4|108
1621375800000|2021-05-18 22:10:00|2819.4|2815.9|2818.7|2815.2|2819.7|2816.2|2818.5|2815|123
1621376100000|2021-05-18 22:15:00|2818.6|2815.1|2817.2|2813.7|2818.6|2815.1|2815.9|2812.4|105
1621376400000|2021-05-18 22:20:00|2817.3|2813.8|2818.1|2814.6|2818.1|2814.6|2816.5|2812.5|99
1621376700000|2021-05-18 22:25:00|2818|2814.5|2816.8|2813.3|2818.5|2815|2816|2812.2|94
1621377000000|2021-05-18 22:30:00|2816.7|2813.2|2817.9|2814.4|2818.2|2814.7|2816.6|2813.1|77
1621377300000|2021-05-18 22:35:00|2817.7|2814.2|2817.4|2813.9|2818.2|2814.7|2816.5|2813|94
1621377600000|2021-05-18 22:40:00|2817.3|2813.8|2817.7|2814.2|2818.4|2814.9|2817.1|2813.6|84
1621377900000|2021-05-18 22:45:00|2818|2814.5|2816.7|2813.2|2818.1|2814.6|2816.6|2813.1|78
1621378200000|2021-05-18 22:50:00|2816.8|2813.3|2817.3|2813.8|2817.6|2814.1|2816|2812.5|77
1621378500000|2021-05-18 22:55:00|2817.6|2814.1|2815.7|2812.2|2817.6|2814.1|2815.6|2812.1|86
1621378800000|2021-05-18 23:00:00|2815.8|2812.3|2817.2|2813.7|2817.7|2814.2|2815.1|2811.6|158
1621379100000|2021-05-18 23:05:00|2817.3|2813.8|2817.9|2814.4|2818.6|2815.1|2817.3|2813.8|121
1621379400000|2021-05-18 23:10:00|2818|2814.5|2816.5|2813|2818.5|2815|2815.6|2812.1|127
1621379700000|2021-05-18 23:15:00|2816.7|2813.2|2817.4|2813.9|2818.2|2814.7|2816.5|2813|111
1621380000000|2021-05-18 23:20:00|2817.5|2814|2817.1|2813.6|2818.6|2815.1|2816.9|2813.4|110
1621380300000|2021-05-18 23:25:00|2817.2|2813.7|2817|2813.5|2818|2814.5|2816.8|2813.3|116
1621380600000|2021-05-18 23:30:00|2817.2|2813.7|2818.3|2814.8|2818.6|2815.1|2816.9|2813.4|158
1621380900000|2021-05-18 23:35:00|2818.2|2814.7|2820.5|2817|2820.5|2817|2817.9|2814.4|161
1621381200000|2021-05-18 23:40:00|2820.1|2816.6|2820|2816.5|2820.8|2817.3|2819.6|2816.1|183
1621381500000|2021-05-18 23:45:00|2819.8|2816.3|2819.9|2816.4|2820.8|2817.3|2819.3|2815.8|157
1621381800000|2021-05-18 23:50:00|2819.8|2816.3|2819.6|2816.1|2820.3|2816.8|2819|2815.5|149
1621382100000|2021-05-18 23:55:00|2819.7|2816.2|2817.8|2814.3|2819.8|2816.3|2817.4|2813.9|213
1621382400000|2021-05-19 00:00:00|2817.9|2814.4|2815.2|2811.7|2818.1|2814.6|2814.7|2811.2|350
1621382700000|2021-05-19 00:05:00|2815.1|2811.6|2814.8|2811.3|2817.2|2813.7|2814.4|2810.9|327
1621383000000|2021-05-19 00:10:00|2814.9|2811.4|2813.1|2809.6|2815.1|2811.6|2812.3|2808.8|236
1621383300000|2021-05-19 00:15:00|2813.2|2809.7|2813.2|2809.7|2814.4|2810.9|2812.3|2808.8|227
1621383600000|2021-05-19 00:20:00|2813.1|2809.6|2815|2811.5|2815.3|2811.8|2812.8|2809.3|300
1621383900000|2021-05-19 00:25:00|2815.2|2811.7|2815.6|2812.1|2816.5|2813|2814.8|2811.3|280
1621384200000|2021-05-19 00:30:00|2815.5|2812|2815.8|2812.3|2816.6|2813.1|2815.1|2811.6|251
1621384500000|2021-05-19 00:35:00|2815.6|2812.1|2816.2|2812.7|2816.5|2813|2814.5|2811|268
1621384800000|2021-05-19 00:40:00|2816.1|2812.6|2819.7|2816.2|2819.8|2816.3|2816|2812.5|181
1621385100000|2021-05-19 00:45:00|2819.8|2816.3|2821.6|2818.1|2823|2819.5|2819.4|2815.9|253
1621385400000|2021-05-19 00:50:00|2821.8|2818.3|2820.4|2816.9|2822|2818.5|2818.6|2815.1|227
1621385700000|2021-05-19 00:55:00|2820.3|2816.8|2819.4|2815.9|2821|2817.5|2818.7|2815.2|184
1621386000000|2021-05-19 01:00:00|2819.7|2816.2|2825|2821.5|2825.1|2821.6|2814.4|2810.9|843
1621386300000|2021-05-19 01:05:00|2824.9|2821.4|2820.7|2817.2|2825.2|2821.7|2817.2|2813.7|485
1621386600000|2021-05-19 01:10:00|2820.8|2817.3|2815.2|2811.7|2821.5|2818|2814.5|2811|566
1621386900000|2021-05-19 01:15:00|2815.3|2811.8|2811.1|2807.6|2815.8|2812.3|2809.9|2806.4|546
1621387200000|2021-05-19 01:20:00|2811.2|2807.7|2810.9|2807.4|2815.8|2812.3|2809.7|2806.2|541
1621387500000|2021-05-19 01:25:00|2810.8|2807.3|2812.6|2809.1|2813.6|2810.1|2809.3|2805.8|485
1621387800000|2021-05-19 01:30:00|2812.3|2808.8|2809.5|2806|2812.4|2808.9|2807.7|2804.2|495
1621388100000|2021-05-19 01:35:00|2809.6|2806.1|2810|2806.5|2812.1|2808.6|2809.2|2805.7|439
1621388400000|2021-05-19 01:40:00|2809.9|2806.4|2810.5|2807|2811.4|2807.9|2808.2|2804.7|418
1621388700000|2021-05-19 01:45:00|2810.4|2806.9|2812.9|2809.4|2813.5|2810|2810.1|2806.6|394
1621389000000|2021-05-19 01:50:00|2812.8|2809.3|2812.5|2809|2814.5|2811|2811.3|2807.8|367
1621389300000|2021-05-19 01:55:00|2812.6|2809.1|2809.9|2806.4|2812.9|2809.4|2809.3|2805.8|376
1621389600000|2021-05-19 02:00:00|2809.8|2806.3|2794.6|2791.1|2809.8|2806.3|2794.6|2791.1|747
1621389900000|2021-05-19 02:05:00|2795|2791.5|2798.4|2794.9|2800.3|2796.8|2791.9|2788.4|680
1621390200000|2021-05-19 02:10:00|2798.3|2794.8|2797.5|2794|2799.2|2795.7|2794|2790.5|516
1621390500000|2021-05-19 02:15:00|2797.4|2793.9|2797.9|2794.4|2799.5|2796|2796.9|2793.4|289
1621390800000|2021-05-19 02:20:00|2797.8|2794.3|2799.1|2795.6|2799.7|2796.2|2797|2793.5|232
1621391100000|2021-05-19 02:25:00|2799|2795.5|2799.9|2796.4|2801|2797.5|2797.7|2794.2|231
1621391400000|2021-05-19 02:30:00|2800|2796.5|2797.9|2794.4|2800.4|2796.9|2794.4|2790.9|460
1621391700000|2021-05-19 02:35:00|2797.8|2794.3|2800.9|2797.4|2802.3|2798.8|2796.7|2793.2|399
1621392000000|2021-05-19 02:40:00|2800.8|2797.3|2804.5|2801|2805.4|2801.9|2798.4|2794.9|393
1621392300000|2021-05-19 02:45:00|2804.4|2800.9|2805.9|2802.4|2807.1|2803.6|2802.3|2798.8|517
1621392600000|2021-05-19 02:50:00|2806.1|2802.6|2802.3|2798.8|2806.1|2802.6|2801.3|2797.8|525
1621392900000|2021-05-19 02:55:00|2802.2|2798.7|2801.3|2797.8|2803|2799.5|2799.8|2796.3|545
1621393200000|2021-05-19 03:00:00|2801.2|2797.7|2796.4|2792.9|2801.3|2797.8|2795.7|2792.2|529
1621393500000|2021-05-19 03:05:00|2796.7|2793.2|2802|2798.5|2802|2798.5|2794.6|2791.1|387
1621393800000|2021-05-19 03:10:00|2802.1|2798.6|2800.5|2797|2803|2799.5|2800.3|2796.9|323
1621394100000|2021-05-19 03:15:00|2800.6|2797.1|2801.3|2797.8|2801.4|2797.9|2797.8|2794.3|321
1621394400000|2021-05-19 03:20:00|2801.2|2797.7|2801.1|2797.6|2801.4|2797.9|2799.1|2795.6|310
1621394700000|2021-05-19 03:25:00|2801.2|2797.7|2799.2|2795.7|2802.5|2799|2798.9|2795.4|339
1621395000000|2021-05-19 03:30:00|2799.3|2795.8|2804.9|2801.4|2805.1|2801.6|2799.3|2795.8|245
1621395300000|2021-05-19 03:35:00|2804.8|2801.3|2807|2803.5|2807.6|2804.1|2804.4|2800.9|228
1621395600000|2021-05-19 03:40:00|2807.1|2803.6|2806.7|2803.2|2807.8|2804.3|2806.1|2802.6|209
1621395900000|2021-05-19 03:45:00|2806.8|2803.3|2806.9|2803.4|2807.6|2804.1|2806.3|2802.8|130
1621396200000|2021-05-19 03:50:00|2806.8|2803.3|2807.1|2803.6|2807.7|2804.2|2806.3|2802.8|91
1621396500000|2021-05-19 03:55:00|2807.2|2803.7|2806.1|2802.6|2807.7|2804.2|2805.8|2802.3|139
1621396800000|2021-05-19 04:00:00|2806.2|2802.7|2806.6|2803.1|2808.1|2804.6|2805.7|2802.2|123
1621397100000|2021-05-19 04:05:00|2806.7|2803.2|2806.2|2802.7|2806.9|2803.4|2805.2|2801.7|120
1621397400000|2021-05-19 04:10:00|2806.1|2802.6|2807.4|2803.9|2807.4|2803.9|2806|2802.5|109
1621397700000|2021-05-19 04:15:00|2807.6|2804.1|2807.6|2804.1|2808.3|2804.8|2807.3|2803.8|149
1621398000000|2021-05-19 04:20:00|2807.4|2803.9|2808.2|2804.7|2809.4|2805.9|2807.4|2803.9|156
1621398300000|2021-05-19 04:25:00|2808.1|2804.6|2808|2804.5|2809.4|2805.9|2807.1|2803.6|150
1621398600000|2021-05-19 04:30:00|2808.1|2804.6|2806.7|2803.2|2808.2|2804.7|2806.5|2803|115
1621398900000|2021-05-19 04:35:00|2806.8|2803.3|2806.1|2802.6|2807.7|2804.2|2806|2802.5|175
1621399200000|2021-05-19 04:40:00|2806.2|2802.7|2803.2|2799.7|2806.2|2802.7|2803.2|2799.7|233
1621399500000|2021-05-19 04:45:00|2803.3|2799.8|2801.1|2797.6|2803.6|2800.1|2800.4|2796.9|279
1621399800000|2021-05-19 04:50:00|2801.2|2797.7|2801.3|2797.8|2801.3|2797.8|2800|2796.5|194
1621400100000|2021-05-19 04:55:00|2801.5|2798|2801.8|2798.3|2802.3|2799.5|2800.3|2797.4|214
1621400400000|2021-05-19 05:00:00|2801.7|2798.2|2802.4|2798.9|2803.1|2800|2801.6|2798.1|173
1621400700000|2021-05-19 05:05:00|2802.3|2798.8|2802.5|2799|2802.8|2799.8|2800.9|2798.3|154
1621401000000|2021-05-19 05:10:00|2802.6|2799.1|2805.1|2801.6|2805.2|2802.2|2800.7|2798.2|261
1621401300000|2021-05-19 05:15:00|2804|2802|2803.1|2801.1|2805.3|2802.4|2802.8|2800.2|248
1621401600000|2021-05-19 05:20:00|2803.4|2801.4|2803.3|2799.8|2804.9|2801.8|2802.2|2799.4|223
1621401900000|2021-05-19 05:25:00|2802.6|2800.6|2801.6|2798.1|2803.3|2800.6|2800.4|2797.7|209
1621402200000|2021-05-19 05:30:00|2801.7|2798.2|2798.6|2795.1|2802.3|2798.8|2794.5|2791|818
1621402500000|2021-05-19 05:35:00|2798.7|2795.2|2804.6|2801.1|2804.9|2801.6|2798.5|2795|381
1621402800000|2021-05-19 05:40:00|2804.5|2801|2807|2803.5|2807|2803.7|2802.7|2799.2|471
1621403100000|2021-05-19 05:45:00|2807.4|2803.9|2809.1|2805.6|2809.3|2805.8|2805.2|2801.8|487
1621403400000|2021-05-19 05:50:00|2809.6|2806.1|2812.6|2809.1|2815.3|2811.8|2809.6|2806.1|553
1621403700000|2021-05-19 05:55:00|2812.7|2809.2|2817.5|2814|2819.4|2815.9|2812.5|2809|648
1621404000000|2021-05-19 06:00:00|2817.3|2813.8|2820.9|2817.4|2821.5|2818|2815.3|2811.8|760
1621404300000|2021-05-19 06:05:00|2821|2817.5|2819.4|2815.9|2821.9|2818.4|2818.1|2814.6|676
1621404600000|2021-05-19 06:10:00|2819.5|2816|2818.3|2814.8|2819.8|2816.3|2815.9|2812.4|688
1621404900000|2021-05-19 06:15:00|2818.4|2814.9|2817.2|2813.7|2819.6|2816.1|2816|2812.7|547
1621405200000|2021-05-19 06:20:00|2817.1|2813.6|2816.9|2813.4|2818.4|2815.2|2816.3|2812.8|501
1621405500000|2021-05-19 06:25:00|2816.8|2813.3|2816.2|2812.7|2818|2814.5|2813.6|2810.1|597
1621405800000|2021-05-19 06:30:00|2815.9|2812.4|2814|2810.5|2817.2|2814.1|2813|2809.5|463
1621406100000|2021-05-19 06:35:00|2814.1|2810.6|2812.1|2808.6|2814.6|2811.1|2811.5|2808|461
1621406400000|2021-05-19 06:40:00|2812.3|2808.8|2812.5|2809|2813.6|2810.1|2811.2|2807.7|303
1621406700000|2021-05-19 06:45:00|2812.6|2809.1|2817.1|2813.6|2817.4|2813.9|2812.6|2809.1|396
1621407000000|2021-05-19 06:50:00|2817.2|2813.7|2818.1|2814.6|2819.6|2816.1|2815.5|2812.1|580
1621407300000|2021-05-19 06:55:00|2818.2|2814.7|2815.6|2812.1|2818.6|2816|2814.8|2811.3|566
1621407600000|2021-05-19 07:00:00|2815.5|2812|2813.9|2810.4|2815.8|2813.1|2811.4|2808.3|732
1621407900000|2021-05-19 07:05:00|2813.8|2810.3|2810.2|2806.7|2814.3|2810.8|2810.2|2806.7|578
1621408200000|2021-05-19 07:10:00|2810.3|2806.8|2812.1|2808.6|2812.3|2808.8|2808.4|2804.9|600
1621408500000|2021-05-19 07:15:00|2812.2|2808.7|2811.3|2807.8|2812.5|2809.3|2808.5|2805.3|711
1621408800000|2021-05-19 07:20:00|2811.4|2807.9|2810.6|2807.1|2811.8|2809.2|2809.6|2806.5|664
1621409100000|2021-05-19 07:25:00|2810.5|2807|2808.9|2806.9|2810.8|2808.2|2806.6|2803.7|613
1621409400000|2021-05-19 07:30:00|2808.6|2806.6|2809.1|2805.6|2810.8|2807.6|2806.7|2803.7|593
1621409700000|2021-05-19 07:35:00|2809.2|2805.7|2807.2|2803.7|2809.3|2805.8|2804.3|2801.3|502
1621410000000|2021-05-19 07:40:00|2807.4|2803.9|2805.9|2802.4|2808.1|2804.6|2805|2801.9|438
1621410300000|2021-05-19 07:45:00|2806|2802.5|2802.9|2799.4|2806.7|2803.2|2802.3|2798.8|419
1621410600000|2021-05-19 07:50:00|2803|2799.5|2787.2|2783.7|2803.5|2800.4|2785|2781.5|695
1621410900000|2021-05-19 07:55:00|2787.3|2783.8|2792.4|2788.9|2793|2789.8|2787.3|2783.8|655
1621411200000|2021-05-19 08:00:00|2792.3|2788.8|2794.3|2790.8|2794.5|2791.4|2789.7|2786.9|599
1621411500000|2021-05-19 08:05:00|2794.2|2790.7|2798.5|2795|2799.4|2796.2|2792.8|2790|543
1621411800000|2021-05-19 08:10:00|2798.4|2794.9|2796.1|2792.6|2800.9|2797.4|2795.1|2792.2|455
1621412100000|2021-05-19 08:15:00|2796.2|2792.7|2792.9|2789.4|2796.2|2793.2|2791.8|2788.6|529
1621412400000|2021-05-19 08:20:00|2791.7|2789.7|2789.9|2786.4|2794.2|2790.7|2789|2785.8|495
1621412700000|2021-05-19 08:25:00|2790|2786.5|2785.8|2782.3|2790.4|2787.3|2785.4|2781.9|445
1621413000000|2021-05-19 08:30:00|2785.9|2782.4|2788.4|2784.9|2789.3|2786.2|2785.5|2782|453
1621413300000|2021-05-19 08:35:00|2788.3|2784.8|2785.6|2782.1|2789.7|2786.6|2779.1|2775.6|634
1621413600000|2021-05-19 08:40:00|2785.5|2782|2781.2|2777.7|2786.3|2782.8|2779.8|2776.3|480
1621413900000|2021-05-19 08:45:00|2781.1|2777.6|2776.2|2772.7|2782.3|2779.5|2768.1|2765.4|846
1621414200000|2021-05-19 08:50:00|2776.1|2772.6|2776.1|2772.6|2777.5|2774|2769.1|2765.6|716
1621414500000|2021-05-19 08:55:00|2776.2|2772.7|2780.7|2777.2|2780.7|2777.2|2776|2772.5|439
1621414800000|2021-05-19 09:00:00|2780.9|2777.4|2782.2|2778.7|2783.4|2780.6|2779.5|2776|438
1621415100000|2021-05-19 09:05:00|2782|2778.5|2777.3|2773.8|2782.2|2778.7|2777.3|2773.8|494
1621415400000|2021-05-19 09:10:00|2777.6|2774.1|2774.4|2770.9|2778.3|2774.8|2772.7|2769.7|532
1621415700000|2021-05-19 09:15:00|2773.6|2771.6|2782.8|2779.3|2783.6|2780.1|2773.6|2770.3|458
1621416000000|2021-05-19 09:20:00|2782.7|2779.2|2779.3|2775.8|2784.3|2780.8|2777.1|2773.7|456
1621416300000|2021-05-19 09:25:00|2779.4|2775.9|2773|2771|2779.6|2776.1|2771|2767.9|611
1621416600000|2021-05-19 09:30:00|2772.9|2770.9|2773.6|2771.6|2777|2773.5|2771.4|2768.5|589
1621416900000|2021-05-19 09:35:00|2773.7|2771.7|2777.3|2773.8|2777.3|2774|2772.9|2769.7|381
1621417200000|2021-05-19 09:40:00|2777.2|2773.7|2772.7|2769.2|2778.2|2774.7|2772.2|2768.8|440
1621417500000|2021-05-19 09:45:00|2772.8|2769.3|2769.8|2766.3|2775.2|2771.7|2767.9|2765|586
1621417800000|2021-05-19 09:50:00|2769.7|2766.2|2768.5|2765|2773.3|2770.4|2767.7|2764.5|565
1621418100000|2021-05-19 09:55:00|2768.3|2764.8|2770.5|2767|2771.6|2768.1|2767.1|2764|490
1621418400000|2021-05-19 10:00:00|2770.4|2766.9|2773.1|2769.6|2773.1|2769.9|2768.9|2765.4|373
1621418700000|2021-05-19 10:05:00|2773|2769.5|2772.1|2768.6|2775|2771.5|2772|2768.6|344
1621419000000|2021-05-19 10:10:00|2772|2768.5|2767.1|2763.6|2773.5|2770|2766.9|2763.4|398
1621419300000|2021-05-19 10:15:00|2767|2763.5|2768.1|2764.6|2771.4|2768.1|2765.2|2761.7|497
1621419600000|2021-05-19 10:20:00|2768.2|2764.7|2767.2|2763.7|2768.3|2765.5|2762.4|2758.9|568
1621419900000|2021-05-19 10:25:00|2767.3|2763.8|2767.6|2764.1|2769.4|2765.9|2765.7|2762.2|427
1621420200000|2021-05-19 10:30:00|2767.5|2764|2768.9|2765.4|2769.8|2766.4|2766.1|2762.6|411
1621420500000|2021-05-19 10:35:00|2768.8|2765.3|2768.4|2764.9|2769.8|2766.3|2767.4|2763.9|320
1621420800000|2021-05-19 10:40:00|2768.3|2764.8|2772.8|2769.3|2773.2|2769.9|2768.1|2764.6|362
1621421100000|2021-05-19 10:45:00|2772.7|2769.2|2773|2769.5|2773.1|2769.6|2769.6|2766.1|379
1621421400000|2021-05-19 10:50:00|2773.2|2769.7|2774.4|2770.9|2775.1|2771.6|2770.8|2767.9|446
1621421700000|2021-05-19 10:55:00|2774.6|2771.1|2771.6|2768.1|2774.7|2771.2|2771.3|2768|466
1621422000000|2021-05-19 11:00:00|2771.9|2768.4|2766.4|2762.9|2771.9|2768.4|2766.3|2762.8|610
1621422300000|2021-05-19 11:05:00|2766.6|2763.1|2761.5|2758|2768.6|2765.1|2760.2|2757.4|629
1621422600000|2021-05-19 11:10:00|2761.4|2757.9|2765.7|2762.2|2766.7|2763.5|2761.4|2757.9|620
1621422900000|2021-05-19 11:15:00|2765.8|2762.3|2756|2752.5|2765.8|2762.7|2755.4|2751.9|577
1621423200000|2021-05-19 11:20:00|2755.8|2752.3|2751.6|2748.1|2756.3|2752.8|2750.4|2746.9|707
1621423500000|2021-05-19 11:25:00|2751.5|2748|2756.5|2754.5|2757.3|2754.7|2749.6|2746.1|689
1621423800000|2021-05-19 11:30:00|2756.6|2754.6|2744.4|2740.9|2759.1|2755.9|2743.2|2740|746
1621424100000|2021-05-19 11:35:00|2744.3|2740.8|2747.5|2744|2747.9|2744.4|2738.9|2735.4|746
1621424400000|2021-05-19 11:40:00|2747|2743.5|2745.9|2742.4|2747.5|2744|2743.6|2740.1|521
1621424700000|2021-05-19 11:45:00|2746|2742.5|2748.3|2744.8|2749.4|2745.9|2744.8|2741.3|545
1621425000000|2021-05-19 11:50:00|2748.1|2744.6|2752.4|2748.9|2754.8|2751.3|2746.6|2743.1|628
1621425300000|2021-05-19 11:55:00|2752.5|2749|2758.8|2755.3|2759.3|2755.8|2750.3|2747.6|621
1621425600000|2021-05-19 12:00:00|2758.6|2755.1|2769|2765.5|2770|2766.5|2756|2752.8|766
1621425900000|2021-05-19 12:05:00|2768.9|2765.4|2769.2|2767.2|2770.9|2767.4|2767.2|2763.7|669
1621426200000|2021-05-19 12:10:00|2769.9|2766.4|2775|2771.5|2775.9|2772.9|2769.4|2766.3|698
1621426500000|2021-05-19 12:15:00|2774.9|2771.4|2772.6|2769.1|2779|2775.9|2771.4|2768.4|741
1621426800000|2021-05-19 12:20:00|2772.7|2769.2|2772.8|2769.3|2777.5|2774.4|2772.3|2769|712
1621427100000|2021-05-19 12:25:00|2772.6|2769.1|2775|2771.5|2776|2772.5|2771|2768|572
1621427400000|2021-05-19 12:30:00|2774.8|2771.3|2763.6|2761.6|2775.5|2772|2763.4|2760.7|861
1621427700000|2021-05-19 12:35:00|2763.7|2761.7|2770.3|2768.3|2773.6|2770.5|2763.5|2761.5|770
1621428000000|2021-05-19 12:40:00|2770.4|2768.4|2771.7|2769.7|2774.3|2772.2|2769.7|2767.6|712
1621428300000|2021-05-19 12:45:00|2772.7|2769.2|2773.5|2771.5|2774.4|2772.1|2771.4|2768.7|585
1621428600000|2021-05-19 12:50:00|2773.2|2771.2|2776.1|2774.1|2778.4|2775.8|2772|2769.3|759
1621428900000|2021-05-19 12:55:00|2776.2|2774.2|2782.9|2779.4|2785|2781.5|2774.1|2771.5|1088
1621429200000|2021-05-19 13:00:00|2783|2779.5|2764|2760.5|2791|2787.5|2759.4|2755.9|1453
1621429500000|2021-05-19 13:05:00|2763.9|2760.4|2774.1|2770.6|2778.3|2774.8|2759.2|2755.7|1383
1621429800000|2021-05-19 13:10:00|2774.5|2771|2775.4|2771.9|2779.3|2776.1|2772.8|2769.3|1152
1621430100000|2021-05-19 13:15:00|2775.2|2771.7|2765.3|2761.8|2775.8|2772.3|2765.3|2761.8|1263
1621430400000|2021-05-19 13:20:00|2765.2|2761.7|2767.9|2764.4|2773|2769.5|2765|2761.5|996
1621430700000|2021-05-19 13:25:00|2768|2764.5|2769.8|2766.3|2773.1|2770.4|2762.7|2759.7|958
1621431000000|2021-05-19 13:30:00|2768.9|2765.4|2770.5|2767|2775.7|2772.8|2767.2|2763.9|972
1621431300000|2021-05-19 13:35:00|2770.6|2767.1|2798.2|2794.7|2799.7|2796.4|2769.6|2766.1|961
1621431600000|2021-05-19 13:40:00|2798.3|2794.8|2811.1|2807.6|2812.4|2808.9|2791.2|2787.7|994
1621431900000|2021-05-19 13:45:00|2811|2807.5|2814|2810.5|2822.1|2818.6|2806.6|2803.6|1040
1621432200000|2021-05-19 13:50:00|2814.1|2810.6|2809.3|2805.8|2819.1|2815.6|2806.9|2803.4|1412
1621432500000|2021-05-19 13:55:00|2809|2805.5|2820.9|2817.4|2825.5|2822|2806|2802.5|1434
1621432800000|2021-05-19 14:00:00|2820.6|2817.1|2810.5|2807|2821.4|2817.9|2807.5|2804|1431
1621433100000|2021-05-19 14:05:00|2810|2806.5|2802.5|2799|2812.1|2808.6|2798.5|2795|1436
1621433400000|2021-05-19 14:10:00|2802.3|2798.8|2806.5|2803|2809.1|2805.6|2798.9|2796|1333
1621433700000|2021-05-19 14:15:00|2806.3|2802.8|2804.4|2800.9|2808.6|2805.1|2800|2796.5|1163
1621434000000|2021-05-19 14:20:00|2804.6|2801.1|2784.5|2781|2805.2|2801.7|2781.5|2778.5|1450
1621434300000|2021-05-19 14:25:00|2784.6|2781.1|2793.8|2790.3|2796.8|2793.4|2781.8|2778.3|1277
1621434600000|2021-05-19 14:30:00|2793.6|2790.1|2794.6|2791.1|2796.7|2793.2|2790.1|2786.6|1137
1621434900000|2021-05-19 14:35:00|2794.7|2791.2|2782|2778.5|2796.7|2793.9|2781|2778.5|1191
1621435200000|2021-05-19 14:40:00|2782.2|2778.7|2785.6|2782.1|2787.5|2784|2776.2|2772.7|1314
1621435500000|2021-05-19 14:45:00|2784.6|2782.6|2786.2|2782.7|2788.9|2785.7|2778.5|2775|967
1621435800000|2021-05-19 14:50:00|2786.3|2782.8|2790.9|2787.4|2793|2789.8|2785.3|2781.8|970
1621436100000|2021-05-19 14:55:00|2790.5|2787|2793.9|2790.4|2795|2791.5|2788.2|2785.3|827
1621436400000|2021-05-19 15:00:00|2794.1|2790.6|2787|2783.5|2794.4|2791.4|2784|2780.5|997
1621436700000|2021-05-19 15:05:00|2787.4|2783.9|2793.6|2790.1|2794|2790.5|2785.1|2781.6|851
1621437000000|2021-05-19 15:10:00|2793.5|2790|2792|2788.5|2794|2791.2|2789.7|2786.2|771
1621437300000|2021-05-19 15:15:00|2791.9|2788.4|2790.6|2787.1|2793.7|2790.2|2787.6|2784.3|765
1621437600000|2021-05-19 15:20:00|2790.7|2787.2|2792.9|2789.4|2793.8|2790.3|2789.1|2785.9|745
1621437900000|2021-05-19 15:25:00|2792.8|2789.3|2792.3|2788.8|2794.6|2791.1|2790.6|2787.1|649
1621438200000|2021-05-19 15:30:00|2792.2|2788.7|2790.9|2787.4|2793.4|2789.9|2788.9|2785.8|713
1621438500000|2021-05-19 15:35:00|2791|2787.5|2794.6|2791.1|2795.2|2791.7|2789.6|2786.1|637
1621438800000|2021-05-19 15:40:00|2794.8|2791.3|2794.6|2791.1|2795.9|2792.4|2792.6|2789.4|651
1621439100000|2021-05-19 15:45:00|2794.5|2791|2792.1|2790.1|2794.7|2791.9|2791|2788.3|665
1621439400000|2021-05-19 15:50:00|2792|2790|2794.6|2792.6|2795.3|2792.8|2792|2789.7|593
1621439700000|2021-05-19 15:55:00|2794.5|2792.5|2800.1|2798.1|2801.5|2798.9|2794.5|2791.8|661
1621440000000|2021-05-19 16:00:00|2800.2|2798.2|2798.4|2796.4|2800.5|2798.5|2796.5|2794.3|667
1621440300000|2021-05-19 16:05:00|2798.3|2796.3|2798.4|2794.9|2800|2797.8|2796.8|2793.9|485
1621440600000|2021-05-19 16:10:00|2798.5|2795|2800.1|2798.1|2801.4|2798.9|2798|2795|467
1621440900000|2021-05-19 16:15:00|2800|2798|2797.8|2795.8|2802.2|2799.7|2797|2794.4|556
1621441200000|2021-05-19 16:20:00|2798.5|2795|2798.6|2796.6|2800|2796.9|2797.3|2794.6|463
1621441500000|2021-05-19 16:25:00|2799.4|2795.9|2797.7|2795.7|2799.4|2796.6|2796.3|2793.5|486
1621441800000|2021-05-19 16:30:00|2797.8|2795.8|2797.1|2793.6|2798.9|2796.1|2795.2|2792.4|444
1621442100000|2021-05-19 16:35:00|2797.2|2793.7|2795.7|2792.2|2799.3|2796.1|2794|2790.5|456
1621442400000|2021-05-19 16:40:00|2795.6|2792.1|2792.4|2788.9|2796.6|2793.4|2791.8|2788.5|510
1621442700000|2021-05-19 16:45:00|2792.3|2788.8|2792.8|2790.8|2793.7|2791.5|2790|2786.5|506
1621443000000|2021-05-19 16:50:00|2792.7|2790.7|2795.2|2791.7|2795.9|2793.2|2792.3|2789.5|438
1621443300000|2021-05-19 16:55:00|2795.3|2791.8|2798.7|2795.2|2799.7|2796.2|2794.3|2791.5|465
1621443600000|2021-05-19 17:00:00|2798.8|2795.3|2798.5|2795|2800.1|2797.2|2796.2|2792.9|590
1621443900000|2021-05-19 17:05:00|2798.2|2794.7|2798.4|2794.9|2800.5|2797.6|2796.8|2793.7|528
1621444200000|2021-05-19 17:10:00|2798.3|2794.8|2799.4|2797.4|2800.5|2797.5|2796.5|2793|467
1621444500000|2021-05-19 17:15:00|2799.3|2797.3|2798.8|2796.8|2802.3|2799.2|2798.3|2795.8|397
1621444800000|2021-05-19 17:20:00|2798.7|2796.7|2791|2787.5|2800.1|2797.3|2790.7|2787.2|523
1621445100000|2021-05-19 17:25:00|2790.9|2787.4|2792.6|2790.6|2793.6|2790.6|2789|2785.9|637
1621445400000|2021-05-19 17:30:00|2792.4|2790.4|2789.9|2786.4|2793.3|2790.7|2787.7|2784.5|511
1621445700000|2021-05-19 17:35:00|2790|2786.5|2788.1|2784.6|2790.1|2787|2784.7|2781.9|480
1621446000000|2021-05-19 17:40:00|2788.2|2784.7|2787.7|2784.2|2788.5|2785.6|2785.3|2782.4|344
1621446300000|2021-05-19 17:45:00|2786.3|2784.3|2784.5|2782.5|2788.2|2785.6|2784.3|2782.1|436
1621446600000|2021-05-19 17:50:00|2784.7|2782.7|2787.7|2784.2|2788|2785.1|2784.4|2781.5|524
1621446900000|2021-05-19 17:55:00|2787.6|2784.1|2783.6|2780.1|2787.7|2784.8|2782.7|2779.2|389
1621447200000|2021-05-19 18:00:00|2783.5|2780|2771.8|2768.3|2793.2|2789.7|2771.6|2768.1|1146
1621447500000|2021-05-19 18:05:00|2772|2768.5|2768.9|2765.4|2777|2773.5|2768.1|2764.6|1676
1621447800000|2021-05-19 18:10:00|2769|2765.5|2762.2|2758.7|2769.6|2766.1|2760.9|2757.4|1419
1621448100000|2021-05-19 18:15:00|2762.3|2758.8|2762.5|2759|2765.4|2761.9|2753.4|2749.9|1500
1621448400000|2021-05-19 18:20:00|2762.7|2759.2|2771.3|2767.8|2776.3|2772.8|2761.1|2757.6|1373
1621448700000|2021-05-19 18:25:00|2770.9|2767.4|2766.4|2762.9|2771.9|2768.4|2764.2|2760.7|1051
1621449000000|2021-05-19 18:30:00|2766.2|2762.7|2763.5|2760|2772|2768.5|2762.8|2759.3|1028
1621449300000|2021-05-19 18:35:00|2763.7|2760.2|2761.1|2757.6|2766.9|2763.4|2758.6|2755.1|1047
1621449600000|2021-05-19 18:40:00|2761|2757.5|2758.7|2755.2|2763.5|2760|2758.5|2755|899
1621449900000|2021-05-19 18:45:00|2758.6|2755.1|2755.2|2751.7|2759.2|2755.7|2753|2749.5|948
1621450200000|2021-05-19 18:50:00|2755.3|2751.8|2754.8|2751.3|2757.6|2754.3|2753.6|2750.1|809
1621450500000|2021-05-19 18:55:00|2754.6|2751.1|2752.1|2748.6|2760.3|2756.8|2751.7|2748.2|1024
1621450800000|2021-05-19 19:00:00|2751.6|2748.1|2756.3|2752.8|2757.9|2754.4|2750.4|2746.9|1045
1621451100000|2021-05-19 19:05:00|2756.4|2752.9|2758.1|2754.6|2759|2755.7|2754.2|2750.7|841
1621451400000|2021-05-19 19:10:00|2758|2754.5|2764.9|2761.4|2765.6|2762.6|2757.2|2753.7|669
1621451700000|2021-05-19 19:15:00|2764.7|2761.2|2765.8|2762.3|2766.4|2762.9|2763.7|2760.2|491
1621452000000|2021-05-19 19:20:00|2766|2762.5|2770.4|2766.9|2771.3|2768.2|2764.3|2761.7|511
1621452300000|2021-05-19 19:25:00|2770.3|2766.8|2771.4|2767.9|2772|2768.7|2768.2|2765.6|490
1621452600000|2021-05-19 19:30:00|2771.5|2768|2770.1|2766.6|2771.8|2768.5|2767.9|2765.1|571
1621452900000|2021-05-19 19:35:00|2770.2|2766.7|2769.5|2766|2771.4|2768.3|2768.4|2765.6|449
1621453200000|2021-05-19 19:40:00|2769.3|2765.8|2770.5|2767|2771.9|2769.4|2767.7|2764.9|430
1621453500000|2021-05-19 19:45:00|2770.6|2767.1|2770.8|2767.3|2772.7|2769.2|2770|2766.5|415
1621453800000|2021-05-19 19:50:00|2770.9|2767.4|2775.2|2771.7|2775.5|2772|2770.8|2767.3|577
1621454100000|2021-05-19 19:55:00|2775.3|2771.8|2774.5|2771|2775.7|2772.2|2773.3|2769.8|460
1621454400000|2021-05-19 20:00:00|2774.3|2770.8|2775.4|2771.9|2776|2772.5|2773.7|2770.2|296
1621454700000|2021-05-19 20:05:00|2775.2|2771.7|2773.7|2770.2|2775.4|2771.9|2773.1|2769.6|194
1621455000000|2021-05-19 20:10:00|2773.6|2770.1|2774.8|2771.3|2774.8|2771.3|2773|2769.5|225
1621455300000|2021-05-19 20:15:00|2774.9|2771.4|2776.5|2773|2777.1|2773.6|2774.1|2770.6|145
1621455600000|2021-05-19 20:20:00|2776.4|2772.9|2776.7|2773.2|2777.7|2774.2|2776.4|2772.9|117
1621455900000|2021-05-19 20:25:00|2776.6|2773.1|2775.7|2772.2|2776.8|2773.3|2774.9|2771.4|130
1621456200000|2021-05-19 20:30:00|2775.8|2772.3|2774.7|2771.2|2776.1|2772.6|2774.1|2770.6|125
1621456500000|2021-05-19 20:35:00|2774.6|2771.1|2774.3|2770.8|2775.4|2771.9|2774.2|2770.7|106
1621456800000|2021-05-19 20:40:00|2774.4|2770.9|2774.8|2771.3|2775.1|2771.6|2774|2770.5|89
1621457100000|2021-05-19 20:45:00|2774.7|2771.2|2775.8|2772.3|2776|2772.5|2774.4|2770.9|94
1621457400000|2021-05-19 20:50:00|2775.9|2772.4|2774.9|2771.4|2776.5|2773|2774.5|2771|119
1621457700000|2021-05-19 20:55:00|2775|2771.5|2775|2771.5|2775.5|2772|2774.1|2770.6|162
1621461600000|2021-05-19 22:00:00|2776.1|2772.6|2776.8|2773.3|2778.3|2774.8|2776|2772.5|108
1621461900000|2021-05-19 22:05:00|2776.6|2773.1|2775.9|2772.4|2777|2773.5|2775.1|2771.6|135
1621462200000|2021-05-19 22:10:00|2775.8|2772.3|2772.5|2769|2776.2|2772.7|2772.1|2768.6|158
1621462500000|2021-05-19 22:15:00|2772.4|2768.9|2772.7|2769.2|2773|2769.5|2771.6|2768.1|144
1621462800000|2021-05-19 22:20:00|2772.5|2769|2772|2768.5|2773.4|2769.9|2771.9|2768.4|120
1621463100000|2021-05-19 22:25:00|2771.9|2768.4|2772.3|2768.8|2772.6|2769.1|2771.3|2767.8|129
1621463400000|2021-05-19 22:30:00|2772.2|2768.7|2771.2|2767.7|2772.4|2769.4|2771.1|2767.6|107
1621463700000|2021-05-19 22:35:00|2771|2767.5|2771.3|2767.8|2772|2768.5|2769.8|2766.3|132
1621464000000|2021-05-19 22:40:00|2771.2|2767.7|2770.8|2767.3|2771.6|2768.1|2770.8|2767.3|78
1621464300000|2021-05-19 22:45:00|2770.7|2767.2|2768.6|2765.1|2771|2767.5|2768.4|2764.9|94
1621464600000|2021-05-19 22:50:00|2768.5|2765|2768.6|2765.1|2768.9|2765.4|2768.2|2764.7|98
1621464900000|2021-05-19 22:55:00|2769|2765.5|2768.5|2765|2770.4|2767.6|2768.4|2764.9|86
1621465200000|2021-05-19 23:00:00|2768|2764.5|2769.4|2765.9|2769.7|2766.2|2767.8|2764.3|118
1621465500000|2021-05-19 23:05:00|2769.3|2765.8|2769.2|2765.7|2769.8|2766.3|2768.8|2765.3|88
1621465800000|2021-05-19 23:10:00|2769.1|2765.6|2767.6|2764.1|2769.5|2766|2766.8|2763.3|134
1621466100000|2021-05-19 23:15:00|2767.7|2764.2|2770.8|2767.3|2771|2767.5|2767.5|2764|121
1621466400000|2021-05-19 23:20:00|2770.7|2767.2|2770.4|2766.9|2771.7|2768.2|2770.2|2766.7|179
1621466700000|2021-05-19 23:25:00|2770.3|2766.8|2768.8|2765.3|2770.4|2766.9|2768.3|2764.8|199
1621467000000|2021-05-19 23:30:00|2769.3|2765.8|2766.6|2763.1|2769.6|2766.1|2766.4|2763.1|193
1621467300000|2021-05-19 23:35:00|2766.8|2763.3|2764.6|2761.1|2767|2763.5|2764.4|2760.9|193
1621467600000|2021-05-19 23:40:00|2764.7|2761.2|2763.7|2760.2|2764.9|2761.4|2763.6|2760.1|122
1621467900000|2021-05-19 23:45:00|2764|2760.5|2764|2760.5|2764.5|2761.6|2763.5|2760|112
1621468200000|2021-05-19 23:50:00|2764.1|2760.6|2760.6|2757.1|2766|2762.5|2760.4|2756.9|254
1621468500000|2021-05-19 23:55:00|2760.7|2757.2|2763.3|2759.8|2763.3|2759.8|2760.5|2757|168
1621468800000|2021-05-20 00:00:00|2763.1|2759.6|2760.9|2757.4|2763.7|2760.2|2760.5|2757|366
1621469100000|2021-05-20 00:05:00|2761|2757.5|2760.3|2756.8|2763.2|2759.7|2760.2|2756.7|316
1621469400000|2021-05-20 00:10:00|2760.4|2756.9|2763.6|2760.1|2763.6|2760.1|2759.6|2756.1|342
1621469700000|2021-05-20 00:15:00|2763.5|2760|2767.4|2763.9|2769.5|2766|2763.5|2760|389
1621470000000|2021-05-20 00:20:00|2767.5|2764|2765.6|2762.1|2768.5|2765|2765.1|2761.6|212
1621470300000|2021-05-20 00:25:00|2765.7|2762.2|2765.9|2762.4|2766.5|2763|2764.7|2761.2|165
1621470600000|2021-05-20 00:30:00|2766|2762.5|2769|2765.5|2769|2765.5|2766|2762.5|300
1621470900000|2021-05-20 00:35:00|2769.1|2765.6|2770.9|2767.4|2771.5|2768|2768.6|2765.1|276
1621471200000|2021-05-20 00:40:00|2771|2767.5|2773.1|2769.6|2773.7|2770.2|2769.4|2765.9|263
1621471500000|2021-05-20 00:45:00|2773.3|2769.8|2770.8|2767.3|2774.5|2771|2770.5|2767|278
1621471800000|2021-05-20 00:50:00|2770.7|2767.2|2773.9|2770.4|2774.6|2771.1|2769.6|2766.2|392
1621472100000|2021-05-20 00:55:00|2774|2770.5|2775.7|2772.2|2776.3|2772.8|2773.6|2770.1|300
1621472400000|2021-05-20 01:00:00|2776|2772.5|2768.7|2765.2|2779.4|2775.9|2768.4|2764.9|934
1621472700000|2021-05-20 01:05:00|2768.8|2765.3|2757.7|2754.2|2771|2767.5|2749.8|2746.3|997
1621473000000|2021-05-20 01:10:00|2757.6|2754.1|2743.6|2740.1|2757.7|2754.2|2741.7|2738.2|923
1621473300000|2021-05-20 01:15:00|2743.5|2740|2757.7|2754.2|2760.3|2756.8|2743.2|2739.7|1007
1621473600000|2021-05-20 01:20:00|2757.9|2754.4|2760.6|2757.1|2760.6|2757.1|2756.1|2752.6|752
1621473900000|2021-05-20 01:25:00|2760.2|2756.7|2756|2752.5|2760.4|2756.9|2755.8|2752.3|690
1621474200000|2021-05-20 01:30:00|2756.2|2752.7|2764.9|2761.4|2765.7|2762.2|2752.9|2749.4|991
1621474500000|2021-05-20 01:35:00|2765|2761.5|2765.9|2762.4|2768.1|2764.6|2764.2|2760.7|896
1621474800000|2021-05-20 01:40:00|2766|2762.5|2765.6|2762.1|2767.1|2763.6|2764.3|2760.8|632
1621475100000|2021-05-20 01:45:00|2765.5|2762|2768.6|2765.1|2768.7|2765.2|2761.6|2758.1|734
1621475400000|2021-05-20 01:50:00|2768.5|2765|2768.7|2765.2|2769.4|2765.9|2766.9|2763.4|655
1621475700000|2021-05-20 01:55:00|2768.8|2765.3|2767.9|2764.4|2772.3|2768.8|2766.1|2762.6|729
1621476000000|2021-05-20 02:00:00|2767.8|2764.3|2767.9|2764.4|2770.3|2766.8|2765.9|2762.4|829
1621476300000|2021-05-20 02:05:00|2767.8|2764.3|2763.5|2760|2768.4|2764.9|2762.3|2758.8|753
1621476600000|2021-05-20 02:10:00|2763.4|2759.9|2761.4|2757.9|2765|2761.5|2759.8|2756.3|661
1621476900000|2021-05-20 02:15:00|2761.1|2757.6|2761.5|2758|2762|2758.5|2759.8|2756.3|381
1621477200000|2021-05-20 02:20:00|2761.4|2757.9|2763.1|2759.6|2763.6|2760.1|2760.7|2757.2|332
1621477500000|2021-05-20 02:25:00|2763|2759.5|2762.2|2758.7|2763.2|2759.7|2761.3|2757.8|312
1621477800000|2021-05-20 02:30:00|2762.5|2759|2766|2762.5|2766.4|2762.9|2761.9|2758.4|737
1621478100000|2021-05-20 02:35:00|2765.9|2762.4|2766.9|2763.4|2768.1|2765|2764.5|2761|672
1621478400000|2021-05-20 02:40:00|2766.8|2763.3|2769.7|2766.2|2769.9|2767|2763.7|2760.4|669
1621478700000|2021-05-20 02:45:00|2769.5|2766|2770.5|2768.5|2771.5|2768.6|2767.1|2763.7|661
1621479000000|2021-05-20 02:50:00|2771.2|2767.7|2775.3|2771.8|2775.4|2772.7|2770.2|2767.1|745
1621479300000|2021-05-20 02:55:00|2775.4|2771.9|2772.4|2768.9|2779.6|2776.1|2771.6|2768.1|785
1621479600000|2021-05-20 03:00:00|2772.6|2769.1|2775|2771.5|2775.4|2771.9|2771.5|2768|540
1621479900000|2021-05-20 03:05:00|2775.1|2771.6|2771.8|2768.3|2775.1|2771.6|2771.2|2767.7|513
1621480200000|2021-05-20 03:10:00|2771.9|2768.4|2774.8|2771.3|2776.1|2772.6|2770.7|2767.2|547
1621480500000|2021-05-20 03:15:00|2774.9|2771.4|2776.3|2772.8|2778.2|2774.8|2774.2|2770.7|559
1621480800000|2021-05-20 03:20:00|2776.4|2772.9|2777.8|2774.3|2778.4|2774.9|2774.9|2771.4|464
1621481100000|2021-05-20 03:25:00|2777.9|2774.4|2778.3|2774.8|2778.9|2775.4|2775.9|2772.4|488
1621481400000|2021-05-20 03:30:00|2778.1|2774.6|2779.8|2776.3|2779.8|2776.3|2777.1|2773.6|290
1621481700000|2021-05-20 03:35:00|2779.4|2775.9|2780.8|2777.3|2781.1|2778.3|2777.7|2775.1|321
1621482000000|2021-05-20 03:40:00|2780.9|2777.4|2778|2774.5|2780.9|2778.1|2777.7|2774.3|232
1621482300000|2021-05-20 03:45:00|2777.8|2774.3|2775.8|2772.3|2778.2|2774.7|2774.7|2771.9|199
1621482600000|2021-05-20 03:50:00|2776|2772.5|2775.4|2771.9|2776.7|2773.5|2775.1|2771.6|221
1621482900000|2021-05-20 03:55:00|2775.3|2771.8|2775|2771.5|2775.8|2772.8|2773.8|2770.3|221
1621483200000|2021-05-20 04:00:00|2774.9|2771.4|2776|2772.5|2776.5|2773|2774.6|2771.2|199
1621483500000|2021-05-20 04:05:00|2775.8|2772.3|2775.6|2772.1|2776|2772.6|2774.6|2771.2|204
1621483800000|2021-05-20 04:10:00|2775.7|2772.2|2776.4|2772.9|2776.7|2773.2|2775.5|2772|135
1621484100000|2021-05-20 04:15:00|2776.5|2773|2777.6|2774.1|2777.8|2775.1|2776.5|2773|140
1621484400000|2021-05-20 04:20:00|2777.5|2774|2776.8|2773.3|2778.5|2775.2|2775.4|2771.9|187
1621484700000|2021-05-20 04:25:00|2776.7|2773.2|2777.9|2774.4|2778|2774.5|2775.9|2772.4|187
1621485000000|2021-05-20 04:30:00|2777.8|2774.3|2779.4|2775.9|2780|2776.5|2777.5|2774|242
1621485300000|2021-05-20 04:35:00|2779.3|2775.8|2778.3|2774.8|2779.5|2776.7|2777.6|2774.4|147
1621485600000|2021-05-20 04:40:00|2778.4|2774.9|2779.3|2775.8|2779.5|2776.5|2777.7|2774.2|160
1621485900000|2021-05-20 04:45:00|2779|2775.5|2779|2775.5|2779.4|2776.5|2777.5|2774.8|214
1621486200000|2021-05-20 04:50:00|2779.1|2775.6|2779.5|2776|2780|2777|2777.8|2774.8|219
1621486500000|2021-05-20 04:55:00|2779.4|2775.9|2780.4|2776.9|2781|2777.5|2778.4|2775.4|179
1621486800000|2021-05-20 05:00:00|2780.3|2776.8|2782.1|2778.6|2782.6|2779.4|2779|2775.8|325
1621487100000|2021-05-20 05:05:00|2782|2778.5|2781.8|2778.3|2782.1|2779.3|2780.3|2777.3|219
1621487400000|2021-05-20 05:10:00|2781.7|2778.2|2780.3|2776.8|2783.3|2780.2|2779.3|2776|247
1621487700000|2021-05-20 05:15:00|2780.4|2776.9|2778.9|2775.4|2781|2778.2|2778.1|2775.1|199
1621488000000|2021-05-20 05:20:00|2778.7|2775.2|2780.4|2776.9|2780.8|2777.3|2778.1|2775|171
1621488300000|2021-05-20 05:25:00|2780.3|2776.8|2785|2781.5|2785.1|2781.6|2780.3|2776.8|231
1621488600000|2021-05-20 05:30:00|2784.8|2781.3|2785.8|2782.3|2792.9|2789.4|2784.7|2781.2|987
1621488900000|2021-05-20 05:35:00|2785.9|2782.4|2785.3|2781.8|2789|2785.5|2785.3|2781.8|627
1621489200000|2021-05-20 05:40:00|2785.8|2782.3|2782.1|2778.6|2785.9|2782.4|2779.8|2776.3|928
1621489500000|2021-05-20 05:45:00|2782.2|2778.7|2779.8|2776.3|2784.7|2781.9|2778.3|2775.1|683
1621489800000|2021-05-20 05:50:00|2779.9|2776.4|2777.4|2773.9|2781.1|2778.1|2776.9|2773.4|512
1621490100000|2021-05-20 05:55:00|2777.3|2773.8|2777.2|2773.7|2779.7|2776.2|2777|2773.5|372
1621490400000|2021-05-20 06:00:00|2777.3|2773.8|2776.2|2772.7|2778.4|2774.9|2772.4|2768.9|697
1621490700000|2021-05-20 06:05:00|2776.1|2772.6|2776.9|2773.4|2777.9|2774.4|2773.9|2770.4|635
1621491000000|2021-05-20 06:10:00|2777.2|2773.7|2782.2|2778.7|2782.5|2779|2777.2|2773.7|511
1621491300000|2021-05-20 06:15:00|2782.3|2778.8|2782.3|2778.8|2783.7|2780.5|2782|2778.5|586
1621491600000|2021-05-20 06:20:00|2782.4|2778.9|2780.2|2776.7|2782.6|2779.1|2777.6|2774.1|527
1621491900000|2021-05-20 06:25:00|2780.1|2776.6|2782.7|2779.2|2783.6|2780.5|2779.4|2775.9|604
1621492200000|2021-05-20 06:30:00|2782.4|2778.9|2788.1|2784.6|2788.4|2784.9|2781.7|2778.5|615
1621492500000|2021-05-20 06:35:00|2788|2784.5|2785.7|2782.2|2789|2785.5|2785.4|2781.9|563
1621492800000|2021-05-20 06:40:00|2785.6|2782.1|2783.2|2779.7|2785.8|2782.3|2782.4|2779.5|508
1621493100000|2021-05-20 06:45:00|2783.3|2779.8|2781|2777.5|2784.8|2781.3|2779.9|2776.4|462
1621493400000|2021-05-20 06:50:00|2781.4|2777.9|2780.5|2777|2781.7|2778.2|2779.2|2775.7|473
1621493700000|2021-05-20 06:55:00|2780|2776.5|2778.7|2775.2|2780.3|2776.8|2776.7|2773.2|518
1621494000000|2021-05-20 07:00:00|2778.9|2775.4|2783.5|2780|2783.6|2780.1|2778.8|2775.3|583
1621494300000|2021-05-20 07:05:00|2783.6|2780.1|2780|2776.5|2784.4|2780.9|2779.7|2776.2|571
1621494600000|2021-05-20 07:10:00|2780.1|2776.6|2783|2779.5|2783.1|2779.6|2779.4|2775.9|539
1621494900000|2021-05-20 07:15:00|2783.1|2779.6|2779.4|2775.9|2783.2|2779.7|2778.7|2775.2|510
1621495200000|2021-05-20 07:20:00|2779.6|2776.1|2778.2|2774.7|2779.9|2776.7|2778|2774.5|320
1621495500000|2021-05-20 07:25:00|2778.1|2774.6|2778.2|2774.7|2779.8|2776.3|2776.7|2773.2|362
1621495800000|2021-05-20 07:30:00|2778.3|2774.8|2783.9|2780.4|2784|2780.5|2777.1|2773.6|559
1621496100000|2021-05-20 07:35:00|2783.8|2780.3|2784.4|2780.9|2785.4|2781.9|2782.4|2778.9|446
1621496400000|2021-05-20 07:40:00|2784.5|2781|2781.6|2778.1|2785|2781.5|2780.8|2777.3|510
1621496700000|2021-05-20 07:45:00|2781.7|2778.2|2782.2|2778.7|2784|2780.5|2780.4|2777.5|485
1621497000000|2021-05-20 07:50:00|2781.9|2778.4|2782.7|2779.2|2783.2|2779.7|2780|2777.1|492
1621497300000|2021-05-20 07:55:00|2782.8|2779.3|2782.9|2779.4|2784.5|2781|2781.9|2778.4|443
1621497600000|2021-05-20 08:00:00|2782.8|2779.3|2781|2777.5|2783.9|2780.4|2781|2777.5|414
1621497900000|2021-05-20 08:05:00|2781.1|2777.6|2781.7|2778.2|2782.5|2779|2780.8|2777.6|338
1621498200000|2021-05-20 08:10:00|2781.8|2778.3|2782.6|2779.1|2783.2|2780.1|2781.2|2777.7|316
1621498500000|2021-05-20 08:15:00|2782.5|2779|2781.4|2777.9|2783.8|2780.6|2781.3|2777.8|381
1621498800000|2021-05-20 08:20:00|2781.3|2777.8|2776.7|2773.2|2781.4|2777.9|2776.7|2773.2|397
1621499100000|2021-05-20 08:25:00|2776.8|2773.3|2774.8|2771.3|2778.2|2774.7|2773.8|2770.3|427
1621499400000|2021-05-20 08:30:00|2774.7|2771.2|2772.4|2768.9|2775.1|2771.6|2772.3|2768.8|373
1621499700000|2021-05-20 08:35:00|2772.5|2769|2766.5|2763|2772.8|2769.3|2766|2762.7|522
1621500000000|2021-05-20 08:40:00|2766.4|2762.9|2764.9|2761.4|2767.4|2763.9|2764.2|2761.4|398
1621500300000|2021-05-20 08:45:00|2765|2761.5|2765.8|2762.3|2767.2|2763.7|2764|2760.5|428
1621500600000|2021-05-20 08:50:00|2765.6|2762.1|2763.5|2760|2766.3|2762.8|2761.8|2758.5|511
1621500900000|2021-05-20 08:55:00|2763.6|2760.1|2766.1|2762.6|2766.6|2763.1|2762.6|2759.1|471
1621501200000|2021-05-20 09:00:00|2766|2762.5|2764.6|2761.1|2766|2762.5|2761.4|2758.5|487
1621501500000|2021-05-20 09:05:00|2764.1|2760.6|2766.4|2762.9|2768.1|2764.8|2764.1|2760.6|386
1621501800000|2021-05-20 09:10:00|2766.5|2763|2765.4|2761.9|2766.5|2763|2763.1|2759.6|439
1621502100000|2021-05-20 09:15:00|2765.2|2761.7|2764.4|2760.9|2765.8|2762.3|2763|2759.5|363
1621502400000|2021-05-20 09:20:00|2764.2|2760.7|2760.3|2756.8|2765.6|2762.1|2760.1|2756.6|492
1621502700000|2021-05-20 09:25:00|2760.2|2756.7|2762.9|2759.4|2763|2759.5|2759.4|2756.5|392
1621503000000|2021-05-20 09:30:00|2762.8|2759.3|2759.8|2756.3|2763|2759.5|2758.5|2755.1|406
1621503300000|2021-05-20 09:35:00|2760.1|2756.6|2758.8|2755.3|2762.7|2759.2|2758.2|2755.2|433
1621503600000|2021-05-20 09:40:00|2758.7|2755.2|2756.6|2753.1|2760.3|2756.8|2753.7|2750.8|428
1621503900000|2021-05-20 09:45:00|2756.7|2753.2|2760.5|2757|2760.6|2757.1|2755.7|2752.7|438
1621504200000|2021-05-20 09:50:00|2760.4|2756.9|2762.6|2760.6|2763.4|2760.6|2759.3|2755.8|503
1621504500000|2021-05-20 09:55:00|2762.7|2760.7|2763.1|2761.1|2763.9|2761.9|2762.1|2759.8|339
1621504800000|2021-05-20 10:00:00|2763|2761|2763.5|2760|2764|2761.3|2759.2|2756.6|451
1621505100000|2021-05-20 10:05:00|2763.4|2759.9|2760.5|2757|2764.9|2761.9|2760|2757|361
1621505400000|2021-05-20 10:10:00|2760.6|2757.1|2759.2|2755.7|2761.3|2758.5|2757|2754|464
1621505700000|2021-05-20 10:15:00|2758.5|2756.5|2761.9|2758.4|2762|2758.8|2758.4|2755.8|367
1621506000000|2021-05-20 10:20:00|2762|2758.5|2762.9|2759.4|2763.8|2760.3|2759.8|2757.2|300
1621506300000|2021-05-20 10:25:00|2763|2759.5|2761.9|2758.4|2765.4|2761.9|2761|2758.2|388
1621506600000|2021-05-20 10:30:00|2761.8|2758.3|2757.3|2753.8|2761.8|2758.5|2756.7|2753.2|329
1621506900000|2021-05-20 10:35:00|2757.4|2753.9|2760.8|2757.3|2760.9|2757.4|2756|2752.5|301
1621507200000|2021-05-20 10:40:00|2760.7|2757.2|2761|2757.5|2762.7|2759.6|2760|2757.2|301
1621507500000|2021-05-20 10:45:00|2760.9|2757.4|2759.3|2755.8|2761.2|2757.8|2758.1|2755.3|315
1621507800000|2021-05-20 10:50:00|2759.1|2755.6|2762.7|2759.2|2763|2759.5|2758.3|2755|325
1621508100000|2021-05-20 10:55:00|2762.8|2759.3|2768.9|2765.4|2769.3|2765.8|2762.6|2759.1|349
1621508400000|2021-05-20 11:00:00|2769|2765.5|2777.3|2773.8|2777.4|2773.9|2768.9|2765.4|526
1621508700000|2021-05-20 11:05:00|2777.4|2773.9|2775.8|2772.3|2777.4|2773.9|2774.4|2770.9|338
1621509000000|2021-05-20 11:10:00|2776|2772.5|2779.4|2775.9|2779.5|2776|2775.5|2772|425
1621509300000|2021-05-20 11:15:00|2779.3|2775.8|2779.7|2776.2|2781.2|2777.7|2778.2|2774.7|324
1621509600000|2021-05-20 11:20:00|2779.8|2776.3|2778.5|2775|2781.3|2777.9|2777.9|2774.4|300
1621509900000|2021-05-20 11:25:00|2778.8|2775.3|2782.7|2779.2|2783.1|2780.2|2778.7|2775.2|334
1621510200000|2021-05-20 11:30:00|2781.9|2779.9|2781.5|2778|2784|2780.8|2781.2|2777.8|385
1621510500000|2021-05-20 11:35:00|2781.4|2777.9|2780.6|2778.6|2783.2|2780.1|2780.2|2777.5|420
1621510800000|2021-05-20 11:40:00|2780.5|2778.5|2782.1|2778.6|2784.4|2781.6|2780.5|2777.1|344
1621511100000|2021-05-20 11:45:00|2781.9|2778.4|2780|2776.5|2782|2778.5|2778.7|2775.5|414
1621511400000|2021-05-20 11:50:00|2779.9|2776.4|2780.6|2777.1|2781.6|2778.1|2777.8|2774.7|392
1621511700000|2021-05-20 11:55:00|2780.7|2777.2|2780.1|2776.6|2782.7|2779.5|2779.6|2776.1|359
1621512000000|2021-05-20 12:00:00|2780.3|2776.8|2786.3|2782.8|2788|2785.2|2780|2776.5|547
1621512300000|2021-05-20 12:05:00|2786|2782.5|2783.3|2779.8|2787|2783.6|2781|2777.6|430
1621512600000|2021-05-20 12:10:00|2783.4|2779.9|2778.9|2775.4|2783.4|2779.9|2778.7|2775.2|354
1621512900000|2021-05-20 12:15:00|2778.8|2775.3|2777|2775|2780|2776.9|2776.8|2774.1|374
1621513200000|2021-05-20 12:20:00|2777.1|2775.1|2777.6|2774.1|2779.2|2775.8|2775.4|2771.9|486
1621513500000|2021-05-20 12:25:00|2777.5|2774|2778.5|2775|2778.9|2775.4|2772.6|2769.7|410
1621513800000|2021-05-20 12:30:00|2778.6|2775.1|2780.5|2777|2783.4|2780.2|2776.3|2772.8|815
1621514100000|2021-05-20 12:35:00|2780.3|2776.8|2779.7|2776.2|2781.4|2778.5|2775.5|2773|540
1621514400000|2021-05-20 12:40:00|2779.8|2776.3|2776.1|2772.6|2781.9|2779.1|2775.2|2772.5|573
1621514700000|2021-05-20 12:45:00|2776|2772.5|2775|2771.5|2778.9|2775.4|2774.7|2771.5|531
1621515000000|2021-05-20 12:50:00|2775.1|2771.6|2773.5|2770|2776.9|2773.8|2773.4|2769.9|516
1621515300000|2021-05-20 12:55:00|2773.4|2769.9|2778.9|2775.4|2778.9|2775.4|2773.3|2769.8|438
1621515600000|2021-05-20 13:00:00|2779.7|2776.2|2779.7|2776.2|2784.2|2781.4|2774.4|2770.9|1031
1621515900000|2021-05-20 13:05:00|2778.9|2776.9|2775.8|2772.3|2781.3|2778.3|2773.5|2770|882
1621516200000|2021-05-20 13:10:00|2775.6|2772.1|2779.7|2777.7|2782.1|2778.9|2774.2|2770.7|796
1621516500000|2021-05-20 13:15:00|2779.6|2777.6|2784.6|2781.1|2788|2785.2|2779|2776.4|926
1621516800000|2021-05-20 13:20:00|2784.7|2781.2|2780.8|2777.3|2786.6|2783.1|2778.3|2775.3|591
1621517100000|2021-05-20 13:25:00|2780.7|2777.2|2783.7|2780.2|2786.7|2783.2|2779.9|2777.1|494
1621517400000|2021-05-20 13:30:00|2783.6|2780.1|2778.6|2775.1|2786.8|2783.6|2778.5|2775|771
1621517700000|2021-05-20 13:35:00|2778.5|2775|2784.2|2780.7|2786.6|2783.4|2774.9|2772.1|683
1621518000000|2021-05-20 13:40:00|2784.4|2780.9|2785.3|2781.8|2789.5|2786.2|2783.3|2780|672
1621518300000|2021-05-20 13:45:00|2785.5|2782|2789.3|2787.3|2791|2787.9|2783.8|2780.7|732
1621518600000|2021-05-20 13:50:00|2789.4|2787.4|2790.2|2786.7|2794.8|2791.7|2786.9|2784|848
1621518900000|2021-05-20 13:55:00|2790.4|2786.9|2786.9|2783.4|2791.7|2788.8|2785.2|2782.5|875
1621519200000|2021-05-20 14:00:00|2786.7|2783.2|2788.5|2785|2789.3|2786.5|2784.5|2781.6|947
1621519500000|2021-05-20 14:05:00|2788.4|2784.9|2782.4|2780.4|2789.9|2786.9|2782.4|2780.3|847
1621519800000|2021-05-20 14:10:00|2782.5|2780.5|2785|2783|2790.4|2787.5|2782.4|2780.3|1000
1621520100000|2021-05-20 14:15:00|2785.2|2783.2|2780.5|2777|2786.4|2783.7|2776|2773|1015
1621520400000|2021-05-20 14:20:00|2780.4|2776.9|2784.9|2782.9|2787.1|2784.4|2779.9|2776.9|957
1621520700000|2021-05-20 14:25:00|2785.8|2782.3|2780.2|2778.2|2786.2|2783.4|2780|2776.9|832
1621521000000|2021-05-20 14:30:00|2780.4|2778.4|2780.4|2776.9|2782.6|2780.1|2777.4|2774.7|819
1621521300000|2021-05-20 14:35:00|2780.5|2777|2778.7|2776.7|2780.5|2777.8|2775.2|2773.2|784
1621521600000|2021-05-20 14:40:00|2778.8|2776.8|2779.1|2775.6|2781|2778.2|2775.8|2773.5|696
1621521900000|2021-05-20 14:45:00|2779|2775.5|2781.6|2778.1|2782.9|2780|2778.3|2775.5|665
1621522200000|2021-05-20 14:50:00|2781.5|2778|2781.5|2778|2783.4|2780.7|2779.7|2776.8|605
1621522500000|2021-05-20 14:55:00|2781.3|2777.8|2784.3|2780.8|2784.5|2781.5|2780.4|2777.3|469
1621522800000|2021-05-20 15:00:00|2784.4|2780.9|2785.4|2781.9|2787.3|2783.8|2783.7|2780.2|645
1621523100000|2021-05-20 15:05:00|2785.5|2782|2790.9|2787.4|2791.3|2788.4|2784.9|2781.6|542
1621523400000|2021-05-20 15:10:00|2790.8|2787.3|2791.1|2789.1|2794.6|2792.6|2790.7|2787.2|656
1621523700000|2021-05-20 15:15:00|2791|2789|2790.4|2786.9|2793.4|2790.4|2788.1|2785.2|732
1621524000000|2021-05-20 15:20:00|2790.5|2787|2788.1|2786.1|2791|2788.3|2787.9|2784.7|541
1621524300000|2021-05-20 15:25:00|2788|2786|2789|2785.5|2790.4|2787.9|2786.6|2784|552
1621524600000|2021-05-20 15:30:00|2788.2|2786.2|2786|2784|2788.2|2786.2|2785.7|2782.9|522
1621524900000|2021-05-20 15:35:00|2786.1|2784.1|2790.3|2786.8|2790.3|2787.4|2785.5|2783.2|515
1621525200000|2021-05-20 15:40:00|2790.2|2786.7|2792.1|2788.6|2792.7|2790.5|2789|2786.3|587
1621525500000|2021-05-20 15:45:00|2792|2788.5|2794.5|2792.5|2794.8|2792.8|2790.9|2788.2|502
1621525800000|2021-05-20 15:50:00|2794.4|2792.4|2790.3|2788.3|2795.1|2793|2790.3|2788|480
1621526100000|2021-05-20 15:55:00|2790.6|2788.6|2794.7|2791.2|2795.6|2793.3|2790.4|2787.4|459
1621526400000|2021-05-20 16:00:00|2795|2791.5|2800.4|2798.4|2801.4|2799.2|2792.2|2789.6|581
1621526700000|2021-05-20 16:05:00|2800.5|2798.5|2796.9|2793.4|2801.2|2799.2|2796|2792.6|614
1621527000000|2021-05-20 16:10:00|2797|2793.5|2787.8|2785.8|2797|2794.3|2787.8|2785.5|590
1621527300000|2021-05-20 16:15:00|2788|2786|2791.6|2789.6|2793|2790.3|2788|2785.9|507
1621527600000|2021-05-20 16:20:00|2791.5|2789.5|2792.6|2790.6|2793.3|2790.8|2790.7|2788.2|394
1621527900000|2021-05-20 16:25:00|2792.7|2790.7|2792.9|2790.9|2793.7|2791|2791.1|2788.6|449
1621528200000|2021-05-20 16:30:00|2793|2791|2793.3|2789.8|2795.8|2793.4|2792.3|2789.7|404
1621528500000|2021-05-20 16:35:00|2793.4|2789.9|2792.3|2788.8|2794.3|2791.2|2790.2|2786.9|527
1621528800000|2021-05-20 16:40:00|2792.5|2789|2794.5|2792.5|2795.9|2793|2792.3|2788.8|415
1621529100000|2021-05-20 16:45:00|2794.4|2792.4|2795.5|2793.5|2796.6|2793.6|2794.1|2791.4|424
1621529400000|2021-05-20 16:50:00|2795.6|2793.6|2798.8|2795.3|2801|2798|2795.5|2792.9|539
1621529700000|2021-05-20 16:55:00|2798.9|2795.4|2796.5|2794.5|2798.9|2796.1|2795.7|2793.2|469
1621530000000|2021-05-20 17:00:00|2796.6|2794.6|2796.3|2794.3|2797.3|2794.7|2793.7|2790.9|642
1621530300000|2021-05-20 17:05:00|2796.4|2794.4|2795.4|2793.4|2797.4|2795.2|2794.5|2791.9|515
1621530600000|2021-05-20 17:10:00|2795.3|2793.3|2794.8|2792.8|2796.2|2793.8|2792.6|2789.7|512
1621530900000|2021-05-20 17:15:00|2794.9|2792.9|2793.8|2791.8|2796.6|2793.9|2793.7|2791.1|375
1621531200000|2021-05-20 17:20:00|2793.9|2791.9|2796.9|2794.9|2797|2795|2793.6|2790.8|387
1621531500000|2021-05-20 17:25:00|2797|2795|2796.3|2794.3|2797.5|2795.4|2795.7|2793.2|340
1621531800000|2021-05-20 17:30:00|2796.4|2794.4|2795.4|2793.4|2796.7|2794.7|2795.2|2792.8|262
1621532100000|2021-05-20 17:35:00|2795.3|2793.3|2795.4|2793.4|2797|2794.6|2795.2|2792.3|253
1621532400000|2021-05-20 17:40:00|2795.3|2793.3|2793.8|2791.8|2796.4|2793.9|2793.7|2791.2|354
1621532700000|2021-05-20 17:45:00|2793.7|2791.7|2792.8|2790.8|2795|2792.6|2792.2|2789.8|344
1621533000000|2021-05-20 17:50:00|2792.9|2790.9|2787.5|2784|2793.1|2790.9|2786.5|2783.9|438
1621533300000|2021-05-20 17:55:00|2786.7|2784.7|2783|2781|2786.7|2784.7|2782.8|2780.1|605
1621533600000|2021-05-20 18:00:00|2783.2|2781.2|2781.5|2779.5|2784.9|2782.3|2780.4|2777.4|645
1621533900000|2021-05-20 18:05:00|2782.2|2778.7|2781.4|2779.4|2785|2782.4|2781.2|2778.6|483
1621534200000|2021-05-20 18:10:00|2781.3|2779.3|2782.3|2780.3|2783|2780.4|2780.7|2778|381
1621534500000|2021-05-20 18:15:00|2782.2|2780.2|2779.1|2777.1|2783.2|2780.3|2778.7|2776.2|406
1621534800000|2021-05-20 18:20:00|2778.9|2776.9|2775.2|2771.7|2779.6|2777.3|2772|2769|634
1621535100000|2021-05-20 18:25:00|2775.1|2771.6|2778.2|2774.7|2778.5|2775.4|2774|2771.1|599
1621535400000|2021-05-20 18:30:00|2778.3|2774.8|2770|2766.5|2779|2775.9|2768|2764.6|534
1621535700000|2021-05-20 18:35:00|2769.5|2767.5|2771|2767.5|2771.9|2768.5|2767.1|2763.6|436
1621536000000|2021-05-20 18:40:00|2771.2|2767.7|2771.1|2767.6|2771.6|2769.2|2768.4|2765.9|418
1621536300000|2021-05-20 18:45:00|2771.2|2767.7|2772.1|2768.6|2772.8|2769.9|2769|2765.5|384
1621536600000|2021-05-20 18:50:00|2771.4|2767.9|2772.6|2769.1|2772.8|2769.8|2769.7|2766.9|336
1621536900000|2021-05-20 18:55:00|2771.5|2769.5|2774.4|2772.4|2775.5|2773|2770.3|2767.4|503
1621537200000|2021-05-20 19:00:00|2774.7|2772.7|2775.7|2772.2|2775.9|2773|2773.1|2770.1|491
1621537500000|2021-05-20 19:05:00|2775.6|2772.1|2775.1|2773.1|2775.8|2773.3|2774.1|2771.2|347
1621537800000|2021-05-20 19:10:00|2775.2|2773.2|2775.8|2773.8|2776.9|2774.1|2774.9|2772.4|307
1621538100000|2021-05-20 19:15:00|2775.9|2773.9|2777.4|2773.9|2777.7|2774.9|2775|2772.4|226
1621538400000|2021-05-20 19:20:00|2777.3|2773.8|2779.2|2775.7|2779.8|2777|2776.5|2773.7|272
1621538700000|2021-05-20 19:25:00|2779.3|2775.8|2781.7|2778.2|2781.7|2779|2778.7|2775.7|246
1621539000000|2021-05-20 19:30:00|2781.6|2778.1|2778.3|2774.8|2782.2|2779.4|2778|2774.8|405
1621539300000|2021-05-20 19:35:00|2777.7|2775.7|2778.5|2776.5|2780.5|2777.9|2777|2774.1|404
1621539600000|2021-05-20 19:40:00|2778.4|2776.4|2780.1|2776.6|2780.6|2777.7|2778.3|2775.5|314
1621539900000|2021-05-20 19:45:00|2780.2|2776.7|2778.1|2776.1|2780.8|2778.2|2778.1|2775.3|299
1621540200000|2021-05-20 19:50:00|2778.3|2776.3|2779.2|2775.7|2779.4|2776.3|2777.3|2774.4|388
1621540500000|2021-05-20 19:55:00|2779.3|2775.8|2781.5|2778|2782|2778.9|2778.1|2774.6|461
1621540800000|2021-05-20 20:00:00|2781.8|2778.3|2779.6|2776.1|2781.8|2778.6|2778.6|2775.1|242
1621541100000|2021-05-20 20:05:00|2779.4|2775.9|2779.3|2775.8|2779.9|2776.4|2778.5|2775|160
1621541400000|2021-05-20 20:10:00|2779.4|2775.9|2778.3|2774.8|2779.5|2776|2776.9|2773.8|240
1621541700000|2021-05-20 20:15:00|2778.4|2774.9|2779.6|2776.1|2779.9|2776.4|2777.7|2774.2|193
1621542000000|2021-05-20 20:20:00|2779.8|2776.3|2779.2|2775.7|2780.2|2777|2778.1|2775.1|141
1621542300000|2021-05-20 20:25:00|2779.3|2775.8|2778.8|2775.3|2779.4|2776.4|2777.8|2774.7|139
1621542600000|2021-05-20 20:30:00|2778.9|2775.4|2777.2|2773.7|2779.1|2775.6|2777.2|2773.7|149
1621542900000|2021-05-20 20:35:00|2777.5|2774|2777.9|2774.4|2779.4|2775.9|2777|2773.5|145
1621543200000|2021-05-20 20:40:00|2778|2774.5|2779.1|2775.6|2779.4|2775.9|2777.9|2774.4|126
1621543500000|2021-05-20 20:45:00|2779.2|2775.7|2778.3|2774.8|2779.2|2775.7|2778|2774.5|165
1621543800000|2021-05-20 20:50:00|2778.4|2774.9|2778.6|2775.1|2778.9|2775.4|2777.7|2774.2|228
1621544100000|2021-05-20 20:55:00|2778.5|2775|2778.4|2774.9|2781.4|2775.8|2777.4|2773.9|179
1621548000000|2021-05-20 22:00:00|2777.8|2774.3|2778.6|2775.1|2780.2|2776.7|2777.5|2774|176
1621548300000|2021-05-20 22:05:00|2778.8|2775.3|2779.4|2775.9|2779.8|2776.3|2778.6|2775.1|173
1621548600000|2021-05-20 22:10:00|2779.5|2776|2779.6|2776.1|2780.7|2777.2|2778.7|2775.2|144
1621548900000|2021-05-20 22:15:00|2779.5|2776|2778.7|2775.2|2780.2|2777.1|2778.4|2774.9|82
1621549200000|2021-05-20 22:20:00|2778.4|2774.9|2779.1|2775.6|2779.3|2775.8|2778.3|2774.8|69
1621549500000|2021-05-20 22:25:00|2778.9|2775.4|2779.9|2776.4|2779.9|2776.4|2778.6|2775.1|64
1621549800000|2021-05-20 22:30:00|2779.8|2776.3|2779.9|2776.4|2780.4|2776.9|2779.4|2775.9|79
1621550100000|2021-05-20 22:35:00|2779.8|2776.3|2778.9|2775.4|2780|2776.5|2778.5|2775|125
1621550400000|2021-05-20 22:40:00|2778.8|2775.3|2777.4|2773.9|2778.8|2775.3|2777.1|2773.6|135
1621550700000|2021-05-20 22:45:00|2777.5|2774|2777.5|2774|2777.8|2774.3|2776.2|2772.7|110
1621551000000|2021-05-20 22:50:00|2777.6|2774.1|2777.6|2774.1|2778.2|2774.7|2777.1|2773.6|104
1621551300000|2021-05-20 22:55:00|2777.4|2773.9|2775.8|2772.3|2777.9|2774.4|2775.4|2771.9|144
1621551600000|2021-05-20 23:00:00|2775.7|2772.2|2776.6|2773.1|2777.8|2774.3|2775.2|2771.7|156
1621551900000|2021-05-20 23:05:00|2776.4|2772.9|2776.9|2773.4|2777.1|2773.6|2776.2|2772.7|116
1621552200000|2021-05-20 23:10:00|2776.8|2773.3|2776.9|2773.4|2777.6|2774.1|2776.1|2772.6|97
1621552500000|2021-05-20 23:15:00|2777.3|2773.8|2776.5|2773|2777.5|2774|2776.1|2772.6|91
1621552800000|2021-05-20 23:20:00|2776.4|2772.9|2776.8|2773.3|2776.9|2773.4|2776|2772.5|77
1621553100000|2021-05-20 23:25:00|2776.7|2773.2|2776.2|2772.7|2776.9|2773.4|2776.1|2772.6|85
1621553400000|2021-05-20 23:30:00|2776.3|2772.8|2775.8|2772.3|2776.9|2773.4|2775.4|2771.9|98
1621553700000|2021-05-20 23:35:00|2775.7|2772.2|2775.8|2772.3|2776.3|2772.8|2775.6|2772.1|79
1621554000000|2021-05-20 23:40:00|2775.7|2772.2|2775.6|2772.1|2776|2772.5|2774.9|2771.4|102
1621554300000|2021-05-20 23:45:00|2775.5|2772|2776|2772.5|2776.4|2772.9|2775.1|2771.6|107
1621554600000|2021-05-20 23:50:00|2776.1|2772.6|2774.4|2770.9|2776.1|2772.6|2773.9|2770.4|125
1621554900000|2021-05-20 23:55:00|2774.5|2771|2772.9|2769.4|2774.5|2771|2772.1|2768.6|134
1621555200000|2021-05-21 00:00:00|2772.8|2769.3|2775.8|2772.3|2778.6|2775.1|2772.6|2769.1|440
1621555500000|2021-05-21 00:05:00|2775.7|2772.2|2775.3|2771.8|2775.8|2772.3|2774.2|2770.7|208
1621555800000|2021-05-21 00:10:00|2775.1|2771.6|2781.4|2777.9|2782.2|2778.7|2774.7|2771.2|398
1621556100000|2021-05-21 00:15:00|2781.3|2777.8|2778.6|2775.1|2781.4|2777.9|2777.1|2773.6|347
1621556400000|2021-05-21 00:20:00|2778.5|2775|2777.2|2773.7|2778.6|2775.1|2776.6|2773.1|240
1621556700000|2021-05-21 00:25:00|2777.1|2773.6|2781.4|2777.9|2781.8|2778.3|2777|2773.5|234
1621557000000|2021-05-21 00:30:00|2781.6|2778.1|2779.5|2776|2782.3|2778.8|2779.5|2776|236
1621557300000|2021-05-21 00:35:00|2779.6|2776.1|2781.4|2777.9|2782.1|2778.6|2779.5|2776|256
1621557600000|2021-05-21 00:40:00|2781.2|2777.7|2780|2776.5|2781.4|2777.9|2779.3|2775.8|240
1621557900000|2021-05-21 00:45:00|2780.1|2776.6|2779.1|2775.6|2781|2777.5|2778.4|2774.9|203
1621558200000|2021-05-21 00:50:00|2779.2|2775.7|2776.6|2773.1|2779.2|2775.7|2775.7|2772.2|331
1621558500000|2021-05-21 00:55:00|2776.7|2773.2|2777.7|2774.2|2779.6|2776.1|2776.5|2773|303
1621558800000|2021-05-21 01:00:00|2777.8|2774.3|2780.7|2777.2|2784.2|2780.7|2775.3|2771.8|961
1621559100000|2021-05-21 01:05:00|2780.9|2777.4|2780.1|2776.6|2782.9|2779.4|2778.9|2775.4|528
1621559400000|2021-05-21 01:10:00|2780.2|2776.7|2782.3|2778.8|2783.5|2780|2775|2771.5|616
1621559700000|2021-05-21 01:15:00|2782.2|2778.7|2781.4|2777.9|2783.1|2779.6|2777.8|2774.3|628
1621560000000|2021-05-21 01:20:00|2781.2|2777.7|2777.3|2773.8|2782.7|2779.2|2777|2773.5|598
1621560300000|2021-05-21 01:25:00|2777.4|2773.9|2774.4|2770.9|2777.7|2774.2|2774.1|2770.6|563
1621560600000|2021-05-21 01:30:00|2774.5|2771|2770.1|2766.6|2777.2|2773.7|2769.8|2766.3|730
1621560900000|2021-05-21 01:35:00|2770.2|2766.7|2772.3|2768.8|2772.6|2769.1|2766.1|2762.6|646
1621561200000|2021-05-21 01:40:00|2772|2768.5|2768.8|2765.3|2772.2|2768.7|2768.6|2765.1|529
1621561500000|2021-05-21 01:45:00|2768.7|2765.2|2772.5|2769|2773.7|2770.2|2767.9|2764.4|585
1621561800000|2021-05-21 01:50:00|2772.6|2769.1|2768.9|2765.4|2772.7|2769.2|2768.7|2765.2|522
1621562100000|2021-05-21 01:55:00|2769|2765.5|2762.9|2759.4|2769.9|2766.4|2762.6|2759.1|632
1621562400000|2021-05-21 02:00:00|2762.8|2759.3|2766.4|2762.9|2770.9|2767.4|2762.1|2758.6|657
1621562700000|2021-05-21 02:05:00|2766.3|2762.8|2771.1|2767.6|2771.8|2768.3|2765.3|2761.8|565
1621563000000|2021-05-21 02:10:00|2771.3|2767.8|2769.4|2765.9|2772.1|2768.6|2768.6|2765.1|516
1621563300000|2021-05-21 02:15:00|2769.3|2765.8|2769.1|2765.6|2769.9|2766.4|2768.3|2764.8|399
1621563600000|2021-05-21 02:20:00|2769|2765.5|2770.2|2766.7|2770.3|2766.8|2768.1|2764.6|311
1621563900000|2021-05-21 02:25:00|2769.9|2766.4|2771.7|2768.2|2771.8|2768.3|2769.2|2765.7|338
1621564200000|2021-05-21 02:30:00|2771.6|2768.1|2766.6|2763.1|2771.6|2768.1|2763.9|2760.4|719
1621564500000|2021-05-21 02:35:00|2766.7|2763.2|2764.7|2761.2|2768.8|2765.3|2763.9|2760.4|623
1621564800000|2021-05-21 02:40:00|2764.8|2761.3|2764.1|2760.6|2765.1|2761.6|2761.6|2758.1|590
1621565100000|2021-05-21 02:45:00|2764|2760.5|2767.1|2763.6|2767.7|2764.2|2761.6|2758.5|524
1621565400000|2021-05-21 02:50:00|2767.2|2763.7|2768.2|2764.7|2769.8|2766.3|2766.1|2762.6|512
1621565700000|2021-05-21 02:55:00|2768.3|2764.8|2768.6|2765.1|2769.3|2765.8|2767|2763.5|424
1621566000000|2021-05-21 03:00:00|2768.5|2765|2770.1|2766.6|2772.9|2769.4|2767.7|2764.2|543
1621566300000|2021-05-21 03:05:00|2770.2|2766.7|2769.6|2766.1|2772.1|2768.6|2769.1|2765.6|548
1621566600000|2021-05-21 03:10:00|2769.5|2766|2769.5|2766|2771.3|2768.3|2768.7|2765.6|397
1621566900000|2021-05-21 03:15:00|2769.4|2765.9|2769.2|2765.7|2770.2|2766.7|2768.1|2764.6|380
1621567200000|2021-05-21 03:20:00|2769.1|2765.6|2770.4|2766.9|2771.5|2768|2767.6|2764.1|373
1621567500000|2021-05-21 03:25:00|2770.3|2766.8|2770|2766.5|2772|2768.5|2769.4|2765.9|387
1621567800000|2021-05-21 03:30:00|2769.7|2766.2|2772.3|2768.8|2772.8|2769.3|2769.6|2766.1|266
1621568100000|2021-05-21 03:35:00|2772.2|2768.7|2773|2769.5|2773.2|2769.7|2771.9|2768.4|146
1621568400000|2021-05-21 03:40:00|2773.1|2769.6|2773.6|2770.1|2774.4|2770.9|2773.1|2769.6|152
1621568700000|2021-05-21 03:45:00|2773.5|2770|2772.1|2768.6|2774|2770.5|2772|2768.5|156
1621569000000|2021-05-21 03:50:00|2772|2768.5|2771.5|2768|2772.5|2769|2771.3|2767.8|152
1621569300000|2021-05-21 03:55:00|2771.6|2768.1|2774.4|2770.9|2774.9|2771.4|2771.3|2767.8|167
1621569600000|2021-05-21 04:00:00|2774.3|2770.8|2773.4|2769.9|2774.3|2770.8|2772.1|2768.6|197
1621569900000|2021-05-21 04:05:00|2773.2|2769.7|2774.5|2771|2775|2771.5|2772.9|2769.4|126
1621570200000|2021-05-21 04:10:00|2774.6|2771.1|2774.3|2770.8|2774.8|2771.3|2773.6|2770.1|157
1621570500000|2021-05-21 04:15:00|2774.5|2771|2775.8|2772.3|2776.1|2772.6|2773.8|2770.3|128
1621570800000|2021-05-21 04:20:00|2775.6|2772.1|2777.1|2773.6|2777.1|2773.6|2775.6|2772.1|151
1621571100000|2021-05-21 04:25:00|2777|2773.5|2779.1|2775.6|2779.1|2775.6|2776.9|2773.4|172
1621571400000|2021-05-21 04:30:00|2779|2775.5|2779|2775.5|2779.4|2775.9|2777.4|2773.9|273
1621571700000|2021-05-21 04:35:00|2779.1|2775.6|2776.3|2772.8|2779.1|2775.6|2775.5|2772|243
1621572000000|2021-05-21 04:40:00|2776.4|2772.9|2775.9|2772.4|2777.2|2773.7|2775.7|2772.2|193
1621572300000|2021-05-21 04:45:00|2776|2772.5|2776.6|2773.1|2777.6|2774.1|2775.9|2772.4|204
1621572600000|2021-05-21 04:50:00|2776.7|2773.2|2776.9|2773.4|2777.9|2774.4|2775.6|2772.3|199
1621572900000|2021-05-21 04:55:00|2776.8|2773.3|2775.8|2772.3|2777|2773.9|2775.5|2772|167
1621573200000|2021-05-21 05:00:00|2776|2772.5|2779.3|2775.8|2779.4|2775.9|2776|2772.5|253
1621573500000|2021-05-21 05:05:00|2779.1|2775.6|2780.2|2776.7|2780.7|2777.2|2777.9|2774.9|259
1621573800000|2021-05-21 05:10:00|2780.1|2776.6|2779.3|2775.8|2780.2|2776.7|2778.3|2774.8|170
1621574100000|2021-05-21 05:15:00|2779.2|2775.7|2777.7|2774.2|2779.3|2775.8|2777.4|2773.9|151
1621574400000|2021-05-21 05:20:00|2777.6|2774.1|2777.3|2773.8|2778|2774.5|2776.2|2773.3|226
1621574700000|2021-05-21 05:25:00|2777.2|2773.7|2775.7|2772.2|2777.7|2774.2|2775.5|2772|188
1621575000000|2021-05-21 05:30:00|2775.6|2772.1|2780.2|2776.7|2781.4|2777.9|2774.8|2771.3|654
1621575300000|2021-05-21 05:35:00|2780.1|2776.6|2777.2|2773.7|2780.7|2777.7|2775.4|2771.9|588
1621575600000|2021-05-21 05:40:00|2777.1|2773.6|2776|2772.5|2778.7|2775.2|2774.5|2771|519
1621575900000|2021-05-21 05:45:00|2775.9|2772.4|2778.4|2774.9|2780.7|2777.5|2775.2|2771.7|524
1621576200000|2021-05-21 05:50:00|2778.5|2775|2780.6|2777.1|2781.4|2778.5|2778.1|2774.6|423
1621576500000|2021-05-21 05:55:00|2780.7|2777.2|2778.8|2775.3|2781.4|2778.3|2777|2774.2|470
1621576800000|2021-05-21 06:00:00|2779.2|2775.7|2779.6|2776.1|2781.4|2778.5|2778.1|2774.8|739
1621577100000|2021-05-21 06:05:00|2779.7|2776.2|2777.6|2774.1|2781.4|2778.9|2776.1|2772.6|635
1621577400000|2021-05-21 06:10:00|2777.7|2774.2|2772.9|2769.4|2777.9|2774.4|2772.5|2769|432
1621577700000|2021-05-21 06:15:00|2773|2769.5|2772|2768.5|2775.9|2772.4|2771.7|2768.2|524
1621578000000|2021-05-21 06:20:00|2772.1|2768.6|2773.7|2770.2|2775.6|2772.1|2771|2768|355
1621578300000|2021-05-21 06:25:00|2773.6|2770.1|2769.7|2766.2|2773.7|2770.2|2769.6|2766.1|444
1621578600000|2021-05-21 06:30:00|2769.6|2766.1|2766|2762.5|2769.8|2766.3|2762.7|2759.2|785
1621578900000|2021-05-21 06:35:00|2765.8|2762.3|2768.6|2765.1|2769.4|2766.2|2765.6|2762.1|556
1621579200000|2021-05-21 06:40:00|2768.5|2765|2766|2762.5|2768.6|2765.1|2764|2760.5|590
1621579500000|2021-05-21 06:45:00|2766.1|2762.6|2769|2765.5|2769.1|2765.7|2765.5|2762|435
1621579800000|2021-05-21 06:50:00|2769.1|2765.6|2769.1|2765.6|2769.6|2766.7|2767.2|2764.1|407
1621580100000|2021-05-21 06:55:00|2769|2765.5|2765.6|2762.1|2769.2|2765.7|2765|2761.5|498
1621580400000|2021-05-21 07:00:00|2765.9|2762.4|2767.7|2764.2|2768.6|2765.1|2764.6|2761.1|448
1621580700000|2021-05-21 07:05:00|2767.6|2764.1|2766.9|2764.9|2768.2|2765.2|2766.2|2762.9|449
1621581000000|2021-05-21 07:10:00|2766.8|2764.8|2766|2762.5|2768.2|2765|2764.6|2761.9|463
1621581300000|2021-05-21 07:15:00|2766.1|2762.6|2767.6|2764.1|2767.8|2764.5|2764|2760.9|703
1621581600000|2021-05-21 07:20:00|2767.5|2764|2767.7|2764.2|2768.5|2765.4|2765.9|2762.9|482
1621581900000|2021-05-21 07:25:00|2767.8|2764.3|2767|2763.5|2768|2764.9|2765.2|2762.1|422
1621582200000|2021-05-21 07:30:00|2766.8|2763.3|2767.7|2764.2|2768.2|2765.2|2764.2|2761.5|606
1621582500000|2021-05-21 07:35:00|2767.6|2764.1|2768.5|2765|2769.4|2766.2|2767.1|2763.6|495
1621582800000|2021-05-21 07:40:00|2768.4|2764.9|2767.7|2764.2|2768.6|2765.4|2764.6|2761.7|617
1621583100000|2021-05-21 07:45:00|2767.6|2764.1|2766.6|2764.6|2768.3|2765.5|2765.4|2763|571
1621583400000|2021-05-21 07:50:00|2766.7|2764.7|2767.6|2765.6|2768.8|2766.1|2766.6|2763.8|417
1621583700000|2021-05-21 07:55:00|2767.5|2765.5|2771.9|2768.4|2772.1|2769|2767.3|2764.6|440
1621584000000|2021-05-21 08:00:00|2772|2768.5|2771.7|2768.2|2773.9|2770.9|2771|2768|471
1621584300000|2021-05-21 08:05:00|2771.8|2768.3|2770.9|2767.4|2773.2|2769.7|2769.5|2766|439
1621584600000|2021-05-21 08:10:00|2771|2767.5|2768|2764.5|2771|2767.7|2767.7|2764.2|242
1621584900000|2021-05-21 08:15:00|2767.9|2764.4|2768.3|2764.8|2769.4|2766.5|2765.8|2763|402
1621585200000|2021-05-21 08:20:00|2768.4|2764.9|2768.4|2764.9|2768.9|2766.1|2766.5|2763.6|429
1621585500000|2021-05-21 08:25:00|2768.5|2765|2769.8|2766.3|2770.4|2767.6|2767.7|2765|304
1621585800000|2021-05-21 08:30:00|2769.7|2766.2|2768.8|2765.3|2770.5|2768.2|2767.7|2764.7|404
1621586100000|2021-05-21 08:35:00|2768.7|2765.2|2769.1|2767.1|2770.2|2767.4|2768|2764.7|340
1621586400000|2021-05-21 08:40:00|2769.2|2767.2|2769.3|2765.8|2771.9|2769.3|2768.1|2765.4|339
1621586700000|2021-05-21 08:45:00|2769.2|2765.7|2767.3|2763.8|2769.8|2767.3|2767.2|2763.7|318
1621587000000|2021-05-21 08:50:00|2767.4|2763.9|2767.4|2765.4|2768.6|2765.9|2767.1|2763.9|341
1621587300000|2021-05-21 08:55:00|2767.5|2765.5|2769.5|2767.5|2770.1|2767.5|2767.4|2764.7|242
1621587600000|2021-05-21 09:00:00|2769.7|2767.7|2776.1|2772.6|2776.3|2772.8|2769.7|2767.3|312
1621587900000|2021-05-21 09:05:00|2776.2|2772.7|2775.4|2771.9|2776.2|2773.1|2774.3|2770.9|307
1621588200000|2021-05-21 09:10:00|2775.5|2772|2777.6|2774.1|2778.1|2775.2|2775.2|2771.7|339
1621588500000|2021-05-21 09:15:00|2777.7|2774.2|2778|2774.5|2778.6|2775.6|2776.2|2772.7|414
1621588800000|2021-05-21 09:20:00|2778.1|2774.6|2780.4|2776.9|2780.4|2777.1|2777.5|2774.5|466
1621589100000|2021-05-21 09:25:00|2780.5|2777|2778.8|2776.8|2780.6|2777.4|2778.1|2775.3|351
1621589400000|2021-05-21 09:30:00|2778.6|2776.6|2779.8|2776.3|2781|2778.2|2778.4|2775.7|303
1621589700000|2021-05-21 09:35:00|2779.7|2776.2|2781.7|2779.7|2782.5|2779.7|2778.7|2775.7|382
1621590000000|2021-05-21 09:40:00|2782.6|2779.1|2783.9|2780.4|2784.6|2781.5|2781|2778.3|305
1621590300000|2021-05-21 09:45:00|2784|2780.5|2784|2780.5|2784.3|2781.3|2782.5|2779.3|323
1621590600000|2021-05-21 09:50:00|2783.9|2780.4|2783.7|2780.2|2785.5|2782.1|2782.8|2779.7|430
1621590900000|2021-05-21 09:55:00|2783.6|2780.1|2782.4|2778.9|2784.2|2781.4|2781.5|2778.6|396
1621591200000|2021-05-21 10:00:00|2782.5|2779|2780.3|2776.8|2782.7|2780.1|2780.1|2776.7|336
1621591500000|2021-05-21 10:05:00|2780.2|2776.7|2780.3|2776.8|2780.7|2777.2|2779.5|2776|340
1621591800000|2021-05-21 10:10:00|2780.2|2776.7|2780.2|2776.7|2780.8|2777.3|2778.5|2775.3|237
1621592100000|2021-05-21 10:15:00|2780.1|2776.6|2782.9|2779.4|2783.4|2779.9|2778.5|2775.7|295
1621592400000|2021-05-21 10:20:00|2783|2779.5|2783.9|2780.4|2784.6|2781.1|2782.9|2779.4|277
1621592700000|2021-05-21 10:25:00|2784.1|2780.6|2784.2|2780.7|2785.3|2782|2783.5|2780|211
1621593000000|2021-05-21 10:30:00|2784.3|2780.8|2786|2782.5|2786.2|2782.7|2783.7|2780.2|258
1621593300000|2021-05-21 10:35:00|2786.1|2782.6|2783.9|2780.4|2786.1|2782.6|2783|2780.1|204
1621593600000|2021-05-21 10:40:00|2784|2780.5|2781.7|2778.2|2784|2780.5|2781.7|2778.2|188
1621593900000|2021-05-21 10:45:00|2781.8|2778.3|2785|2781.5|2785.1|2781.6|2781.2|2777.7|193
1621594200000|2021-05-21 10:50:00|2785.2|2781.7|2785.6|2782.1|2785.9|2782.4|2784.8|2781.3|220
1621594500000|2021-05-21 10:55:00|2785.5|2782|2782.1|2778.6|2786.6|2783.1|2782|2778.5|311
1621594800000|2021-05-21 11:00:00|2782.2|2778.7|2781.3|2779.3|2783.4|2780.5|2780.1|2777.1|386
1621595100000|2021-05-21 11:05:00|2781.2|2779.2|2781.4|2777.9|2782.5|2779.6|2780.1|2777.2|342
1621595400000|2021-05-21 11:10:00|2781.5|2778|2782.3|2778.8|2782.3|2778.8|2779.8|2776.4|327
1621595700000|2021-05-21 11:15:00|2782.6|2779.1|2782.3|2778.8|2784.7|2782.1|2782.2|2778.7|371
1621596000000|2021-05-21 11:20:00|2782.5|2779|2780|2776.5|2782.8|2779.3|2778.6|2775.7|395
1621596300000|2021-05-21 11:25:00|2780.1|2776.6|2781.7|2778.2|2782.6|2779.1|2779.7|2776.2|281
1621596600000|2021-05-21 11:30:00|2781.6|2778.1|2783.9|2780.4|2784.5|2781.1|2781.2|2777.7|326
1621596900000|2021-05-21 11:35:00|2783.8|2780.3|2783.8|2780.3|2784.9|2781.5|2781.7|2778.8|317
1621597200000|2021-05-21 11:40:00|2784.2|2780.7|2781.7|2778.2|2784.2|2780.9|2781.7|2778.2|256
1621597500000|2021-05-21 11:45:00|2781.9|2778.4|2781.7|2778.2|2782.6|2779.1|2781.5|2778|191
1621597800000|2021-05-21 11:50:00|2781.6|2778.1|2779.7|2776.2|2783.7|2780.2|2779.7|2776.2|312
1621598100000|2021-05-21 11:55:00|2779.5|2776|2776.3|2772.8|2780.6|2777.1|2775.3|2772.8|433
1621598400000|2021-05-21 12:00:00|2776.4|2772.9|2774.9|2771.4|2777.5|2774|2773.2|2770.2|518
1621598700000|2021-05-21 12:05:00|2774.8|2771.3|2776.4|2772.9|2781.3|2778.1|2774.8|2771.3|492
1621599000000|2021-05-21 12:10:00|2776.2|2772.7|2781|2777.5|2781|2777.6|2774|2771.3|463
1621599300000|2021-05-21 12:15:00|2780.9|2777.4|2784.6|2781.1|2784.9|2781.5|2779.4|2776.7|475
1621599600000|2021-05-21 12:20:00|2784.7|2781.2|2786.8|2783.3|2788.9|2785.7|2784.1|2781.2|604
1621599900000|2021-05-21 12:25:00|2786.6|2783.1|2787|2783.5|2788.7|2786|2784.3|2781.3|528
1621600200000|2021-05-21 12:30:00|2786.9|2783.4|2786.4|2782.9|2786.9|2784.1|2783.6|2781.1|614
1621600500000|2021-05-21 12:35:00|2786.3|2782.8|2793.6|2790.1|2794.7|2792|2785.5|2782.7|576
1621600800000|2021-05-21 12:40:00|2793.7|2790.2|2790.7|2787.2|2794.1|2791|2788|2784.5|462
1621601100000|2021-05-21 12:45:00|2790.9|2787.4|2789.6|2786.1|2791|2787.5|2787.7|2784.7|420
1621601400000|2021-05-21 12:50:00|2789.5|2786|2791.7|2788.2|2792.7|2789.6|2788|2785.1|459
1621601700000|2021-05-21 12:55:00|2791.5|2788|2796.5|2793|2797|2793.8|2791|2787.8|452
1621602000000|2021-05-21 13:00:00|2796.4|2792.9|2799.2|2795.7|2803.9|2800.4|2796|2792.5|1139
1621602300000|2021-05-21 13:05:00|2799.6|2796.1|2797.1|2793.6|2803.2|2799.8|2791.8|2788.3|937
1621602600000|2021-05-21 13:10:00|2797.2|2793.7|2801|2797.5|2801.5|2798.3|2794.9|2791.4|752
1621602900000|2021-05-21 13:15:00|2801.2|2797.7|2805.7|2802.2|2808.6|2805.2|2799.4|2796.7|841
1621603200000|2021-05-21 13:20:00|2805.8|2802.3|2800.3|2798.3|2808.9|2805.4|2797.8|2795.1|797
1621603500000|2021-05-21 13:25:00|2800.5|2798.5|2801.7|2798.2|2802.5|2799.4|2797.7|2795.1|699
1621603800000|2021-05-21 13:30:00|2801.6|2798.1|2793.2|2789.7|2801.7|2798.2|2792.5|2789|853
1621604100000|2021-05-21 13:35:00|2793|2789.5|2801.5|2799.5|2802.4|2799.6|2792.4|2789.4|719
1621604400000|2021-05-21 13:40:00|2802.1|2798.6|2793.5|2790|2802.9|2799.6|2793.1|2789.6|649
1621604700000|2021-05-21 13:45:00|2792.6|2789.1|2778.4|2774.9|2792.6|2789.1|2777.3|2773.8|1031
1621605000000|2021-05-21 13:50:00|2778.3|2774.8|2768.8|2765.3|2779.1|2775.6|2768|2764.5|907
1621605300000|2021-05-21 13:55:00|2768.5|2765|2771.6|2768.1|2774.8|2771.3|2765.7|2762.2|955
1621605600000|2021-05-21 14:00:00|2771.8|2768.3|2763.9|2760.4|2778.3|2774.8|2762.2|2758.7|1290
1621605900000|2021-05-21 14:05:00|2764|2760.5|2766.7|2763.2|2767.7|2764.2|2762|2758.5|1113
1621606200000|2021-05-21 14:10:00|2766.6|2763.1|2761.9|2758.4|2770.3|2766.8|2761.9|2758.4|1045
1621606500000|2021-05-21 14:15:00|2761.8|2758.3|2769.4|2765.9|2769.6|2766.1|2756|2752.5|1155
1621606800000|2021-05-21 14:20:00|2769.3|2765.8|2768.7|2765.2|2772.7|2769.5|2767.6|2764.1|970
1621607100000|2021-05-21 14:25:00|2769.2|2765.7|2770.8|2767.3|2772.7|2769.2|2767|2763.5|888
1621607400000|2021-05-21 14:30:00|2769.6|2766.1|2760.5|2757|2771.4|2767.9|2758.5|2755|897
1621607700000|2021-05-21 14:35:00|2760.6|2757.1|2750.3|2746.8|2762.4|2758.9|2743.6|2740.1|1115
1621608000000|2021-05-21 14:40:00|2750.2|2746.7|2746.4|2742.9|2752.4|2749.3|2746.3|2742.8|1128
1621608300000|2021-05-21 14:45:00|2746.2|2742.7|2738.9|2735.4|2746.2|2742.7|2736|2732.5|1205
1621608600000|2021-05-21 14:50:00|2739|2735.5|2746.8|2743.3|2749|2745.9|2737.7|2734.2|1031
1621608900000|2021-05-21 14:55:00|2746.7|2743.2|2747.6|2744.1|2747.6|2744.1|2738.5|2735|948
1621609200000|2021-05-21 15:00:00|2747.7|2744.2|2746.1|2742.6|2748.5|2745|2743.3|2739.8|934
1621609500000|2021-05-21 15:05:00|2746.3|2742.8|2745.5|2742|2749.7|2746.2|2745.3|2741.8|829
1621609800000|2021-05-21 15:10:00|2745.4|2741.9|2742.8|2739.3|2747.5|2744|2741.4|2737.9|769
1621610100000|2021-05-21 15:15:00|2742.9|2739.4|2749.4|2745.9|2750.1|2747|2741.9|2738.4|705
1621610400000|2021-05-21 15:20:00|2749.6|2746.1|2746.7|2744.7|2750.6|2747.9|2746.5|2743.8|537
1621610700000|2021-05-21 15:25:00|2746.8|2744.8|2746.6|2743.1|2752.1|2748.6|2745.5|2742.6|625
1621611000000|2021-05-21 15:30:00|2746.5|2743|2750.4|2748.4|2752|2748.5|2745.5|2742.6|594
1621611300000|2021-05-21 15:35:00|2750.5|2748.5|2750.7|2747.2|2753.5|2750.3|2749.5|2746|518
1621611600000|2021-05-21 15:40:00|2750.6|2747.1|2748.1|2744.6|2752|2749.2|2747.3|2744.4|506
1621611900000|2021-05-21 15:45:00|2748.2|2744.7|2742.7|2739.2|2748.4|2745.7|2742|2739.1|524
1621612200000|2021-05-21 15:50:00|2742.6|2739.1|2744.8|2741.3|2745.8|2742.8|2741.1|2738.2|471
1621612500000|2021-05-21 15:55:00|2744.7|2741.2|2742.1|2738.6|2745|2741.5|2738.4|2735.4|630
1621612800000|2021-05-21 16:00:00|2741.9|2738.4|2741.7|2738.2|2742.2|2739.6|2739.2|2736.3|547
1621613100000|2021-05-21 16:05:00|2741.8|2738.3|2736.8|2733.3|2743.8|2741|2735.3|2732.6|567
1621613400000|2021-05-21 16:10:00|2737|2733.5|2725.4|2721.9|2737.2|2734.5|2722.4|2718.9|985
1621613700000|2021-05-21 16:15:00|2725.5|2722|2729.2|2727.2|2730.4|2727.7|2721.8|2718.3|723
1621614000000|2021-05-21 16:20:00|2730.3|2726.8|2734|2730.5|2734|2731.2|2726.9|2724.1|645
1621614300000|2021-05-21 16:25:00|2733.9|2730.4|2735.9|2732.4|2736.9|2734.1|2731.7|2728.8|644
1621614600000|2021-05-21 16:30:00|2736|2732.5|2730.8|2728.8|2736.3|2732.9|2730.6|2727.3|583
1621614900000|2021-05-21 16:35:00|2730.7|2728.7|2734|2732|2735.5|2733.2|2730.5|2727.6|589
1621615200000|2021-05-21 16:40:00|2733.9|2731.9|2733.7|2731.7|2736.1|2733.3|2733|2730.1|406
1621615500000|2021-05-21 16:45:00|2733.6|2731.6|2735.6|2732.1|2736.3|2732.8|2731.4|2728.6|385
1621615800000|2021-05-21 16:50:00|2735.7|2732.2|2730.6|2727.1|2736.9|2733.6|2730.2|2726.7|415
1621616100000|2021-05-21 16:55:00|2730.7|2727.2|2733.7|2730.2|2734.3|2730.8|2730|2726.5|528
1621616400000|2021-05-21 17:00:00|2733.5|2730|2736.7|2733.2|2736.8|2733.4|2733.1|2729.6|524
1621616700000|2021-05-21 17:05:00|2736.6|2733.1|2738.6|2735.1|2739|2735.5|2735.1|2732.2|508
1621617000000|2021-05-21 17:10:00|2738.7|2735.2|2738|2734.5|2739.9|2736.6|2736.9|2733.6|355
1621617300000|2021-05-21 17:15:00|2738.1|2734.6|2740.4|2736.9|2743.3|2739.8|2738|2734.5|476
1621617600000|2021-05-21 17:20:00|2740.5|2737|2741.5|2738|2744.3|2740.8|2740.4|2736.9|454
1621617900000|2021-05-21 17:25:00|2741.6|2738.1|2746.2|2742.7|2746.3|2742.8|2741.5|2738|422
1621618200000|2021-05-21 17:30:00|2746.3|2742.8|2749.1|2745.6|2749.1|2745.6|2744.7|2741.8|457
1621618500000|2021-05-21 17:35:00|2748.8|2745.3|2748.6|2745.1|2750.4|2747.6|2746.9|2744.2|449
1621618800000|2021-05-21 17:40:00|2748.7|2745.2|2748.3|2744.8|2749.3|2746.5|2746.8|2744|277
1621619100000|2021-05-21 17:45:00|2748.2|2744.7|2747.7|2744.2|2749|2746.3|2746|2743.1|329
1621619400000|2021-05-21 17:50:00|2747.6|2744.1|2750.1|2746.6|2750.5|2747.9|2747.6|2744.1|307
1621619700000|2021-05-21 17:55:00|2749.5|2747.5|2749.5|2746|2750.6|2747.5|2747.3|2744.8|294
1621620000000|2021-05-21 18:00:00|2750|2746.5|2748.9|2746.9|2750.7|2747.6|2747.8|2745.2|302
1621620300000|2021-05-21 18:05:00|2749.2|2747.2|2749.7|2746.2|2750.2|2747.4|2747.8|2744.8|291
1621620600000|2021-05-21 18:10:00|2748.9|2746.9|2753.9|2751.9|2754.8|2752|2748.8|2746|356
1621620900000|2021-05-21 18:15:00|2753.8|2751.8|2753.3|2749.8|2756.2|2753.1|2753.1|2749.6|415
1621621200000|2021-05-21 18:20:00|2753.2|2749.7|2753.5|2751.5|2755|2752|2751.7|2748.6|328
1621621500000|2021-05-21 18:25:00|2753.6|2751.6|2754.8|2751.3|2755.8|2752.3|2753|2749.5|330
1621621800000|2021-05-21 18:30:00|2754.7|2751.2|2758.6|2755.1|2759.3|2755.8|2754.2|2751.2|329
1621622100000|2021-05-21 18:35:00|2758.7|2755.2|2756.2|2752.7|2758.7|2755.9|2755.3|2752.4|253
1621622400000|2021-05-21 18:40:00|2755.3|2753.3|2757.9|2754.4|2758.6|2755.6|2755.3|2752.9|365
1621622700000|2021-05-21 18:45:00|2757.8|2754.3|2757|2753.5|2759.3|2756.3|2756.2|2752.9|283
1621623000000|2021-05-21 18:50:00|2757.1|2753.6|2759.4|2755.9|2760.1|2757.4|2756.2|2753.3|278
1621623300000|2021-05-21 18:55:00|2759.6|2756.1|2759.2|2755.7|2759.9|2756.7|2757.9|2755|265
1621623600000|2021-05-21 19:00:00|2759.3|2755.8|2759|2755.5|2761.2|2758.2|2757.8|2755.1|363
1621623900000|2021-05-21 19:05:00|2759.1|2755.6|2761.3|2757.8|2761.5|2758|2758.6|2755.4|366
1621624200000|2021-05-21 19:10:00|2761.2|2757.7|2761.2|2757.7|2762.2|2758.7|2760.2|2756.9|309
1621624500000|2021-05-21 19:15:00|2761.1|2757.6|2758.4|2754.9|2762.5|2759.2|2758.2|2754.9|304
1621624800000|2021-05-21 19:20:00|2758.5|2755|2756.9|2753.4|2758.5|2755|2756.9|2753.4|263
1621625100000|2021-05-21 19:25:00|2756.8|2753.3|2756.8|2754.8|2757.7|2754.8|2755.8|2752.3|231
1621625400000|2021-05-21 19:30:00|2756.7|2754.7|2757.1|2753.6|2757.6|2755|2755.7|2752.2|350
1621625700000|2021-05-21 19:35:00|2757.3|2753.8|2755.8|2752.3|2757.6|2755|2755.5|2752|258
1621626000000|2021-05-21 19:40:00|2755.7|2752.2|2753.5|2750|2755.7|2752.2|2752.8|2749.3|286
1621626300000|2021-05-21 19:45:00|2753.6|2750.1|2754.7|2751.2|2754.8|2751.4|2752.3|2748.8|284
1621626600000|2021-05-21 19:50:00|2754.6|2751.1|2753.3|2749.8|2755.3|2751.8|2753|2749.5|418
1621626900000|2021-05-21 19:55:00|2753.4|2749.9|2754|2750.5|2754.1|2750.6|2752.3|2748.8|391
1621627200000|2021-05-21 20:00:00|2754.1|2750.6|2756.2|2752.7|2756.5|2753|2754|2750.5|222
1621627500000|2021-05-21 20:05:00|2756.3|2752.8|2756.1|2752.6|2756.3|2753.3|2754.9|2751.4|207
1621627800000|2021-05-21 20:10:00|2756|2752.5|2756.1|2752.6|2756.6|2753.1|2755.3|2751.8|121
1621628100000|2021-05-21 20:15:00|2756.2|2752.7|2756.8|2753.3|2757.3|2753.8|2755.1|2751.6|169
1621628400000|2021-05-21 20:20:00|2756.5|2753|2756.3|2752.8|2757|2753.5|2755.9|2752.4|110
1621628700000|2021-05-21 20:25:00|2756.1|2752.6|2757.6|2754.1|2757.9|2754.4|2755.6|2752.1|109
1621629000000|2021-05-21 20:30:00|2757.5|2754|2758|2754.5|2759.1|2755.6|2756.7|2753.2|148
1621629300000|2021-05-21 20:35:00|2757.8|2754.3|2757.8|2754.3|2758.2|2754.7|2757|2753.5|103
1621629600000|2021-05-21 20:40:00|2757.9|2754.4|2758|2754.5|2758.3|2754.8|2756.9|2753.4|99
1621629900000|2021-05-21 20:45:00|2757.8|2754.3|2756.2|2752.7|2757.9|2754.4|2755|2751.5|178
1621630200000|2021-05-21 20:50:00|2756.5|2753|2758.9|2755.4|2759.8|2756.3|2756.5|2753|194
1621630500000|2021-05-21 20:55:00|2758.8|2755.3|2762.6|2750.6|2764.6|2757|2756.7|2750|335
1621807200000|2021-05-23 22:00:00|2757.6|2754.1|2756.2|2752.7|2757.9|2754.4|2754.8|2751.3|344
1621807500000|2021-05-23 22:05:00|2756.1|2752.6|2754.9|2751.4|2756.1|2752.6|2754|2750.5|338
1621807800000|2021-05-23 22:10:00|2755|2751.5|2757.4|2753.9|2757.8|2754.3|2754.6|2751.1|191
1621808100000|2021-05-23 22:15:00|2757.3|2753.8|2756|2752.5|2757.8|2754.3|2755|2751.5|166
1621808400000|2021-05-23 22:20:00|2756.1|2752.6|2756.6|2753.1|2757.4|2753.9|2755|2751.5|158
1621808700000|2021-05-23 22:25:00|2756.5|2753|2756.3|2752.8|2757.4|2753.9|2755.5|2752|110
1621809000000|2021-05-23 22:30:00|2756.5|2753|2754.6|2751.1|2756.7|2753.2|2754.5|2751|161
1621809300000|2021-05-23 22:35:00|2754.5|2751|2754.2|2750.7|2755.1|2751.6|2753.8|2750.3|154
1621809600000|2021-05-23 22:40:00|2754.4|2750.9|2754.9|2751.4|2755.2|2751.7|2754.2|2750.7|115
1621809900000|2021-05-23 22:45:00|2755.1|2751.6|2756.2|2752.7|2757|2753.5|2754.9|2751.4|168
1621810200000|2021-05-23 22:50:00|2756.1|2752.6|2754.1|2750.6|2756.4|2752.9|2753.8|2750.3|136
1621810500000|2021-05-23 22:55:00|2754|2750.5|2756.8|2753.3|2757.2|2753.7|2754|2750.5|111
1621810800000|2021-05-23 23:00:00|2756.9|2753.4|2755.4|2751.9|2758.2|2754.7|2755|2751.5|204
1621811100000|2021-05-23 23:05:00|2755.5|2752|2756.6|2753.1|2758|2754.5|2755.3|2751.8|155
1621811400000|2021-05-23 23:10:00|2756.7|2753.2|2755.1|2751.6|2757.7|2754.2|2754.7|2751.2|162
1621811700000|2021-05-23 23:15:00|2755.3|2751.8|2758|2754.5|2758.4|2754.9|2755|2751.5|197
1621812000000|2021-05-23 23:20:00|2758.1|2754.6|2759.5|2756|2760|2756.5|2758|2754.5|184
1621812300000|2021-05-23 23:25:00|2759.4|2755.9|2757.6|2754.1|2759.5|2756|2756.6|2753.1|153
1621812600000|2021-05-23 23:30:00|2757.5|2754|2756.6|2753.1|2758.2|2754.7|2755.9|2752.4|144
1621812900000|2021-05-23 23:35:00|2756.4|2752.9|2758.9|2755.4|2759.1|2755.6|2756.1|2752.6|170
1621813200000|2021-05-23 23:40:00|2758.7|2755.2|2759.9|2756.4|2761.1|2757.6|2758.6|2755.1|289
1621813500000|2021-05-23 23:45:00|2759.8|2756.3|2757.9|2754.4|2759.8|2756.3|2757.5|2754|277
1621813800000|2021-05-23 23:50:00|2758|2754.5|2758.9|2755.4|2759.6|2756.1|2757.5|2754|252
1621814100000|2021-05-23 23:55:00|2759|2755.5|2758.5|2755|2759.2|2755.7|2757.9|2754.4|290
1621814400000|2021-05-24 00:00:00|2758.8|2755.3|2758.1|2754.6|2760.2|2756.7|2756.8|2753.3|490
1621814700000|2021-05-24 00:05:00|2758.2|2754.7|2759.2|2755.7|2759.7|2756.2|2756.2|2752.7|465
1621815000000|2021-05-24 00:10:00|2759.3|2755.8|2759.8|2756.3|2760.6|2757.1|2757.1|2753.6|387
1621815300000|2021-05-24 00:15:00|2759.7|2756.2|2759.2|2755.7|2762.5|2759|2759.2|2755.7|506
1621815600000|2021-05-24 00:20:00|2759.3|2755.8|2760.4|2756.9|2761.7|2758.2|2758.7|2755.2|272
1621815900000|2021-05-24 00:25:00|2760.5|2757|2758.8|2755.3|2761.3|2757.8|2758.2|2754.7|256
1621816200000|2021-05-24 00:30:00|2759|2755.5|2755.7|2752.2|2759.5|2756|2755.2|2751.7|436
1621816500000|2021-05-24 00:35:00|2755.6|2752.1|2755.8|2752.3|2756.3|2752.8|2754.2|2750.7|283
1621816800000|2021-05-24 00:40:00|2755.9|2752.4|2756.4|2752.9|2757.1|2753.6|2755.9|2752.4|198
1621817100000|2021-05-24 00:45:00|2756.3|2752.8|2755.6|2752.1|2756.8|2753.3|2753.9|2750.4|279
1621817400000|2021-05-24 00:50:00|2755.4|2751.9|2755|2751.5|2756.5|2753|2754.6|2751.1|271
1621817700000|2021-05-24 00:55:00|2754.8|2751.3|2754.5|2751|2755.3|2751.8|2753.6|2750.1|282
1621818000000|2021-05-24 01:00:00|2754.7|2751.2|2758.5|2755|2764.2|2760.7|2747.8|2744.3|1203
1621818300000|2021-05-24 01:05:00|2758.4|2754.9|2764.2|2760.7|2767.9|2764.4|2757.8|2754.3|1197
1621818600000|2021-05-24 01:10:00|2764.3|2760.8|2765.7|2762.2|2766.2|2762.7|2762.7|2759.2|958
1621818900000|2021-05-24 01:15:00|2765.6|2762.1|2763.9|2760.4|2766.7|2763.2|2762.3|2758.8|947
1621819200000|2021-05-24 01:20:00|2763.5|2760|2761.4|2757.9|2766.8|2763.3|2760.7|2757.2|971
1621819500000|2021-05-24 01:25:00|2761.6|2758.1|2761.8|2758.3|2765|2761.5|2758.3|2754.8|1052
1621819800000|2021-05-24 01:30:00|2762|2758.5|2765.5|2762|2766.9|2763.4|2761.3|2757.8|994
1621820100000|2021-05-24 01:35:00|2765.4|2761.9|2763.7|2760.2|2767.3|2763.8|2760.8|2757.3|1070
1621820400000|2021-05-24 01:40:00|2763.5|2760|2770.9|2767.4|2771.2|2767.7|2763.3|2759.8|1007
1621820700000|2021-05-24 01:45:00|2771.1|2767.6|2772.3|2768.8|2773.8|2770.3|2770.3|2766.8|793
1621821000000|2021-05-24 01:50:00|2772.4|2768.9|2775.6|2772.1|2775.7|2772.2|2770.2|2766.7|728
1621821300000|2021-05-24 01:55:00|2775.5|2772|2774.2|2770.7|2777.8|2774.3|2772.6|2769.1|815
1621821600000|2021-05-24 02:00:00|2774.4|2770.9|2773.3|2769.8|2776.1|2772.6|2771|2767.5|846
1621821900000|2021-05-24 02:05:00|2773.4|2769.9|2772.7|2769.2|2775.3|2771.8|2772.3|2768.8|720
1621822200000|2021-05-24 02:10:00|2772.8|2769.3|2772.7|2769.2|2773.4|2769.9|2769.7|2766.2|666
1621822500000|2021-05-24 02:15:00|2772.5|2769|2772.1|2768.6|2773.3|2769.8|2771.8|2768.3|464
1621822800000|2021-05-24 02:20:00|2772.4|2768.9|2774.6|2771.1|2775.6|2772.1|2772|2768.5|402
1621823100000|2021-05-24 02:25:00|2774.5|2771|2774.2|2770.7|2775.2|2771.7|2773.2|2769.7|397
1621823400000|2021-05-24 02:30:00|2774.4|2770.9|2775.4|2771.9|2777.8|2774.3|2773|2769.5|793
1621823700000|2021-05-24 02:35:00|2775.9|2772.4|2768.8|2765.3|2775.9|2772.4|2768.8|2765.3|1004
1621824000000|2021-05-24 02:40:00|2768.9|2765.4|2767.4|2763.9|2771|2767.5|2767.4|2763.9|883
1621824300000|2021-05-24 02:45:00|2768|2764.5|2765.4|2761.9|2768.8|2765.3|2764.3|2760.8|726
1621824600000|2021-05-24 02:50:00|2765.5|2762|2765.4|2761.9|2766.4|2762.9|2763.9|2760.4|584
1621824900000|2021-05-24 02:55:00|2765.2|2761.7|2765|2761.5|2766.1|2762.6|2762.4|2758.9|642
1621825200000|2021-05-24 03:00:00|2764.9|2761.4|2767.4|2763.9|2768|2764.5|2764.9|2761.4|602
1621825500000|2021-05-24 03:05:00|2767.7|2764.2|2766.7|2763.2|2769.5|2766|2766.1|2762.6|434
1621825800000|2021-05-24 03:10:00|2766.8|2763.3|2769.2|2765.7|2770|2766.5|2765.9|2762.4|451
1621826100000|2021-05-24 03:15:00|2769.3|2765.8|2767.8|2764.3|2769.4|2765.9|2767|2763.5|402
1621826400000|2021-05-24 03:20:00|2767.9|2764.4|2768.4|2764.9|2771|2767.5|2766.6|2763.1|491
1621826700000|2021-05-24 03:25:00|2768.6|2765.1|2767.7|2764.2|2769.1|2765.6|2766.8|2763.4|385
1621827000000|2021-05-24 03:30:00|2767.8|2764.3|2766.4|2762.9|2768|2764.5|2766.2|2762.7|278
1621827300000|2021-05-24 03:35:00|2766.6|2763.1|2764.7|2761.2|2766.6|2763.9|2763.9|2760.9|241
1621827600000|2021-05-24 03:40:00|2764|2762|2764.4|2760.9|2765.3|2762.1|2763.7|2760.6|182
1621827900000|2021-05-24 03:45:00|2764.3|2760.8|2765|2761.5|2766.1|2763|2763.7|2760.8|192
1621828200000|2021-05-24 03:50:00|2764.9|2761.4|2765.1|2761.6|2765.3|2762.2|2763.1|2760.2|187
1621828500000|2021-05-24 03:55:00|2764.9|2761.4|2765.3|2761.8|2765.5|2762.3|2764.3|2760.8|157
1621828800000|2021-05-24 04:00:00|2765.5|2762|2766.4|2762.9|2766.4|2763.7|2764.2|2761.4|144
1621829100000|2021-05-24 04:05:00|2766.3|2762.8|2768.3|2764.8|2768.4|2765.2|2765.5|2762.7|198
1621829400000|2021-05-24 04:10:00|2768.2|2764.7|2768.2|2764.7|2768.9|2765.6|2767.5|2764.1|131
1621829700000|2021-05-24 04:15:00|2768.1|2764.6|2767|2763.5|2768.2|2764.7|2766.9|2763.4|108
1621830000000|2021-05-24 04:20:00|2766.9|2763.4|2766|2762.5|2767.1|2763.6|2766|2762.5|117
1621830300000|2021-05-24 04:25:00|2766.1|2762.6|2765.1|2761.6|2767|2763.5|2764.9|2761.4|116
1621830600000|2021-05-24 04:30:00|2765.2|2761.7|2763.8|2760.3|2765.3|2762.6|2763.3|2759.8|162
1621830900000|2021-05-24 04:35:00|2763.9|2760.4|2765.2|2761.7|2765.8|2762.3|2763.4|2760.3|143
1621831200000|2021-05-24 04:40:00|2765.4|2761.9|2766|2762.5|2766.9|2763.4|2765|2761.5|129
1621831500000|2021-05-24 04:45:00|2765.9|2762.4|2765.7|2762.2|2766|2762.8|2763.6|2760.8|117
1621831800000|2021-05-24 04:50:00|2765.6|2762.1|2765.9|2762.4|2766.8|2763.3|2765.6|2762.1|152
1621832100000|2021-05-24 04:55:00|2766|2762.5|2767.4|2763.9|2767.5|2764|2765.3|2762.2|171
1621832400000|2021-05-24 05:00:00|2767.3|2763.8|2769|2765.5|2769.3|2765.8|2766.7|2763.2|216
1621832700000|2021-05-24 05:05:00|2768.9|2765.4|2771.7|2768.2|2772.2|2768.7|2768.3|2764.8|321
1621833000000|2021-05-24 05:10:00|2771.8|2768.3|2771|2767.5|2771.9|2768.5|2770.5|2767|247
1621833300000|2021-05-24 05:15:00|2770.9|2767.4|2769.7|2766.2|2771.2|2767.7|2769|2765.5|233
1621833600000|2021-05-24 05:20:00|2769.4|2765.9|2769.4|2765.9|2769.7|2766.5|2768.5|2765|212
1621833900000|2021-05-24 05:25:00|2769.3|2765.8|2771.2|2767.7|2771.5|2768|2768.4|2764.9|224
1621834200000|2021-05-24 05:30:00|2771|2767.5|2769.4|2765.9|2773.8|2770.3|2767.4|2763.9|786
1621834500000|2021-05-24 05:35:00|2769.2|2765.7|2771.7|2768.2|2772.9|2769.5|2767.5|2764|605
1621834800000|2021-05-24 05:40:00|2771.8|2768.3|2770.4|2766.9|2773.4|2770.4|2770|2766.5|340
1621835100000|2021-05-24 05:45:00|2770.8|2767.3|2771.4|2767.9|2773.8|2770.3|2770.6|2767.1|432
1621835400000|2021-05-24 05:50:00|2771.3|2767.8|2769.3|2765.8|2771.8|2768.8|2768.6|2765.1|393
1621835700000|2021-05-24 05:55:00|2769.4|2765.9|2770.4|2766.9|2771.7|2768.2|2768.7|2765.2|333
1621836000000|2021-05-24 06:00:00|2770.3|2766.8|2765|2761.5|2770.8|2767.9|2765|2761.5|488
1621836300000|2021-05-24 06:05:00|2765.1|2761.6|2764.5|2761|2765.8|2762.8|2761.4|2758.5|671
1621836600000|2021-05-24 06:10:00|2764.6|2761.1|2768.5|2765|2769.3|2765.8|2763.2|2760.7|589
1621836900000|2021-05-24 06:15:00|2768.4|2764.9|2767|2763.5|2769.2|2766.3|2764.7|2761.9|515
1621837200000|2021-05-24 06:20:00|2767.1|2763.6|2769|2765.5|2771.1|2767.6|2766.2|2763.6|540
1621837500000|2021-05-24 06:25:00|2768.9|2765.4|2769.3|2765.8|2770|2767.1|2765.9|2763.4|570
1621837800000|2021-05-24 06:30:00|2769.4|2765.9|2772.2|2768.7|2773.5|2770.2|2767.8|2764.9|507
1621838100000|2021-05-24 06:35:00|2771.6|2769.6|2774.9|2771.4|2775.5|2772.4|2771.5|2768.6|553
1621838400000|2021-05-24 06:40:00|2774.8|2771.3|2773|2769.5|2776.5|2773|2772.6|2769.1|455
1621838700000|2021-05-24 06:45:00|2772.8|2769.3|2772.1|2768.6|2773.6|2770.1|2770.7|2767.7|558
1621839000000|2021-05-24 06:50:00|2772|2768.5|2772.6|2769.1|2773.7|2770.2|2769.9|2766.9|446
1621839300000|2021-05-24 06:55:00|2772.5|2769|2771.1|2767.6|2772.8|2769.3|2770.4|2766.9|422
1621839600000|2021-05-24 07:00:00|2770.9|2767.4|2772|2770|2773|2770.2|2768.7|2766.6|470
1621839900000|2021-05-24 07:05:00|2771.9|2769.9|2774.4|2772.4|2775.7|2773.2|2771.9|2769.2|404
1621840200000|2021-05-24 07:10:00|2774.5|2772.5|2771.3|2769.3|2775.5|2772.7|2770.8|2768.7|371
1621840500000|2021-05-24 07:15:00|2771.2|2769.2|2775|2773|2775.4|2773.4|2771|2769|358
1621840800000|2021-05-24 07:20:00|2775.1|2773.1|2774.4|2772.4|2775.9|2773.5|2772.8|2770.4|422
1621841100000|2021-05-24 07:25:00|2774.5|2772.5|2775|2773|2775.8|2773.7|2773.8|2771.7|350
1621841400000|2021-05-24 07:30:00|2775.3|2773.3|2775.4|2771.9|2776.1|2773.6|2773.6|2771.2|402
1621841700000|2021-05-24 07:35:00|2775.6|2772.1|2773.3|2771.3|2775.6|2772.8|2773|2771|349
1621842000000|2021-05-24 07:40:00|2773.4|2771.4|2770.5|2767|2774.2|2772.2|2769.7|2766.6|331
1621842300000|2021-05-24 07:45:00|2770.6|2767.1|2770.9|2768.9|2771.5|2769.4|2768.5|2766.1|371
1621842600000|2021-05-24 07:50:00|2771|2769|2769.4|2767.4|2771.7|2769.2|2768.5|2765.9|309
1621842900000|2021-05-24 07:55:00|2769.3|2767.3|2768.7|2765.2|2770.2|2767.4|2767.8|2764.8|345
1621843200000|2021-05-24 08:00:00|2768.6|2765.1|2765.6|2763.6|2769.9|2767.5|2765.5|2762.9|332
1621843500000|2021-05-24 08:05:00|2765.5|2763.5|2766.5|2763|2766.8|2764|2764.7|2761.4|305
1621843800000|2021-05-24 08:10:00|2766.6|2763.1|2769.8|2766.3|2769.8|2767.3|2765.5|2762.8|270
1621844100000|2021-05-24 08:15:00|2769.7|2766.2|2769.3|2767.3|2771.6|2769.3|2768.3|2765.3|345
1621844400000|2021-05-24 08:20:00|2769.2|2767.2|2768.1|2766.1|2770.4|2767.6|2767.6|2765|337
1621844700000|2021-05-24 08:25:00|2767.9|2765.9|2766.2|2764.2|2769.7|2767|2766.1|2764.1|263
1621845000000|2021-05-24 08:30:00|2766.3|2764.3|2761|2759|2766.3|2764.3|2760.7|2758.5|391
1621845300000|2021-05-24 08:35:00|2761.2|2759.2|2752.7|2750.7|2761.2|2759.2|2751.3|2747.8|822
1621845600000|2021-05-24 08:40:00|2752.8|2750.8|2756.7|2754.7|2758.6|2755.6|2752.7|2750.7|457
1621845900000|2021-05-24 08:45:00|2756.8|2754.8|2758.3|2754.8|2759|2755.8|2756.1|2753.4|435
1621846200000|2021-05-24 08:50:00|2758.4|2754.9|2757.7|2755.7|2758.6|2756.2|2756.4|2753.6|379
1621846500000|2021-05-24 08:55:00|2757.9|2755.9|2756.6|2754.6|2759.1|2756.6|2756.6|2754.6|348
1621846800000|2021-05-24 09:00:00|2756.9|2754.9|2757.8|2755.8|2758.6|2755.9|2755.7|2753.7|412
1621847100000|2021-05-24 09:05:00|2758|2756|2760.2|2756.7|2760.3|2757.6|2756.6|2754.3|366
1621847400000|2021-05-24 09:10:00|2760.3|2756.8|2758.5|2756.5|2761.3|2758.3|2758.5|2756.1|332
1621847700000|2021-05-24 09:15:00|2758.6|2756.6|2762.3|2758.8|2763.7|2761|2758.5|2755.9|416
1621848000000|2021-05-24 09:20:00|2762.2|2758.7|2763.5|2760|2763.9|2761.2|2761.4|2758.6|309
1621848300000|2021-05-24 09:25:00|2763.7|2760.2|2762.7|2759.2|2763.8|2760.9|2761.9|2759.1|259
1621848600000|2021-05-24 09:30:00|2762.6|2759.1|2760.6|2757.1|2763.1|2760.4|2759.2|2756.6|369
1621848900000|2021-05-24 09:35:00|2760.5|2757|2758|2756|2760.6|2757.7|2757.8|2755.3|269
1621849200000|2021-05-24 09:40:00|2758.1|2756.1|2759.2|2757.2|2760|2757.5|2758.1|2755.5|290
1621849500000|2021-05-24 09:45:00|2759.1|2757.1|2761.4|2759.4|2761.8|2759.6|2759.1|2756.5|305
1621849800000|2021-05-24 09:50:00|2761.5|2759.5|2765|2763|2765|2763|2761|2758.6|272
1621850100000|2021-05-24 09:55:00|2764.9|2762.9|2768.2|2766.2|2768.2|2766.2|2764.9|2762.6|163
1621850400000|2021-05-24 10:00:00|2768.1|2766.1|2768.2|2766.2|2770|2767.1|2766.3|2764|296
1621850700000|2021-05-24 10:05:00|2768.1|2766.1|2766.2|2764.2|2769.1|2766.6|2766|2763.1|226
1621851000000|2021-05-24 10:10:00|2767|2763.5|2766.2|2764.2|2768.4|2766.4|2766.2|2763.4|306
1621851300000|2021-05-24 10:15:00|2766.3|2764.3|2771.2|2767.7|2771.2|2768.3|2766.2|2764.2|266
1621851600000|2021-05-24 10:20:00|2771.1|2767.6|2771.4|2767.9|2772.5|2769|2769.8|2766.3|234
1621851900000|2021-05-24 10:25:00|2771.5|2768|2771.9|2768.4|2772.5|2769|2770.1|2766.7|174
1621852200000|2021-05-24 10:30:00|2772|2768.5|2771.8|2768.3|2772.2|2768.9|2768.9|2766|213
1621852500000|2021-05-24 10:35:00|2771.9|2768.4|2769.9|2766.4|2772.2|2770.1|2768.8|2765.5|213
1621852800000|2021-05-24 10:40:00|2770.2|2766.7|2771.5|2768|2772.4|2770.3|2770.1|2766.7|234
1621853100000|2021-05-24 10:45:00|2771.6|2768.1|2770.1|2768.1|2771.6|2769.3|2769.5|2767.1|216
1621853400000|2021-05-24 10:50:00|2770.2|2768.2|2771.4|2767.9|2771.5|2769.5|2768.9|2766.9|257
1621853700000|2021-05-24 10:55:00|2771.3|2767.8|2771.9|2768.4|2772.8|2769.9|2769.7|2767.1|344
1621854000000|2021-05-24 11:00:00|2770.5|2768.5|2765.9|2763.9|2771.2|2768.6|2765.7|2762.8|463
1621854300000|2021-05-24 11:05:00|2765.8|2763.8|2769.4|2767.4|2770.9|2768.9|2765.6|2762.9|439
1621854600000|2021-05-24 11:10:00|2770.1|2768.1|2769.4|2767.4|2771.8|2769.8|2769|2766.8|398
1621854900000|2021-05-24 11:15:00|2769.3|2767.3|2769.9|2767.9|2770.8|2768.6|2769.3|2766.7|272
1621855200000|2021-05-24 11:20:00|2769.8|2767.8|2769.6|2767.6|2770.4|2768.4|2768.8|2766.8|267
1621855500000|2021-05-24 11:25:00|2769.8|2767.8|2767.3|2765.3|2770.5|2768|2767.2|2765.2|219
1621855800000|2021-05-24 11:30:00|2767.1|2765.1|2769.9|2767.9|2770.1|2768.1|2767.1|2765.1|268
1621856100000|2021-05-24 11:35:00|2769.8|2767.8|2765.9|2763.9|2769.9|2767.9|2765.5|2763.5|231
1621856400000|2021-05-24 11:40:00|2766|2764|2766.8|2764.8|2767.6|2765.4|2765.4|2763.4|250
1621856700000|2021-05-24 11:45:00|2766.7|2764.7|2767.3|2765.3|2768|2765.6|2765.9|2763.5|223
1621857000000|2021-05-24 11:50:00|2767.2|2765.2|2767.7|2764.2|2769.2|2766.7|2766|2763.5|368
1621857300000|2021-05-24 11:55:00|2768.5|2765|2769.9|2767.9|2772.6|2770.6|2767.1|2764.8|404
1621857600000|2021-05-24 12:00:00|2769.8|2767.8|2770.7|2768.7|2771|2769|2768.5|2766.5|326
1621857900000|2021-05-24 12:05:00|2770.8|2768.8|2775.9|2773.9|2776.9|2774.9|2770.8|2768.8|398
1621858200000|2021-05-24 12:10:00|2776.2|2774.2|2775|2773|2776.5|2774.5|2774.1|2772.1|371
1621858500000|2021-05-24 12:15:00|2775.1|2773.1|2775.4|2773.4|2776.1|2773.8|2774|2772|333
1621858800000|2021-05-24 12:20:00|2775.3|2773.3|2775.3|2773.3|2776.8|2774.8|2774.3|2771.6|348
1621859100000|2021-05-24 12:25:00|2775.4|2773.4|2777.4|2775.4|2777.8|2775.8|2774.3|2772.3|351
1621859400000|2021-05-24 12:30:00|2777.5|2775.5|2778.4|2776.4|2780.7|2778.7|2776.7|2774.1|608
1621859700000|2021-05-24 12:35:00|2778.5|2776.5|2777.3|2775.3|2779.6|2777.6|2776.7|2774.7|537
1621860000000|2021-05-24 12:40:00|2777.5|2775.5|2772.9|2770.9|2778.2|2776.2|2772.8|2770.1|432
1621860300000|2021-05-24 12:45:00|2773|2771|2772.6|2770.6|2774.5|2772.2|2771.9|2769.9|451
1621860600000|2021-05-24 12:50:00|2772.5|2770.5|2771.2|2769.2|2772.7|2770.7|2771|2768.4|352
1621860900000|2021-05-24 12:55:00|2771.1|2769.1|2771.7|2769.7|2773.3|2771.3|2769.6|2767.5|426
1621861200000|2021-05-24 13:00:00|2771.6|2769.6|2769.9|2767.9|2777.6|2775.6|2768.4|2766.4|1010
1621861500000|2021-05-24 13:05:00|2769.8|2767.8|2770.2|2768.2|2770.8|2768.8|2765.1|2762.4|935
1621861800000|2021-05-24 13:10:00|2770|2768|2767.8|2765.8|2770.7|2768|2763.7|2760.8|846
1621862100000|2021-05-24 13:15:00|2767.5|2765.5|2771|2769|2772.5|2770.5|2766.8|2763.7|765
1621862400000|2021-05-24 13:20:00|2770.9|2768.9|2772|2770|2772.7|2770.7|2768.6|2766.6|622
1621862700000|2021-05-24 13:25:00|2772.1|2770.1|2773.7|2771.7|2774.7|2772.4|2769.5|2767.5|527
1621863000000|2021-05-24 13:30:00|2774.1|2772.1|2771.8|2769.8|2774.1|2772.1|2765.4|2763.4|766
1621863300000|2021-05-24 13:35:00|2771.7|2769.7|2789.6|2787.6|2791.6|2789.6|2771.3|2769.3|849
1621863600000|2021-05-24 13:40:00|2789.5|2787.5|2784.3|2782.3|2791.8|2789.1|2784.3|2782.3|1177
1621863900000|2021-05-24 13:45:00|2784.1|2782.1|2776.5|2774.5|2786.1|2784.1|2771.7|2769.7|1146
1621864200000|2021-05-24 13:50:00|2776.6|2774.6|2775|2773|2780|2778|2773.4|2771.4|997
1621864500000|2021-05-24 13:55:00|2775.2|2773.2|2776.5|2774.5|2778.3|2776.3|2773.6|2771.6|840
1621864800000|2021-05-24 14:00:00|2776.6|2774.6|2771.7|2769.7|2778.3|2776.3|2771|2769|905
1621865100000|2021-05-24 14:05:00|2771.8|2769.8|2775.3|2773.3|2777.8|2775.8|2769.7|2767.7|898
1621865400000|2021-05-24 14:10:00|2775.4|2773.4|2778.4|2776.4|2780.4|2778.4|2775.3|2773.3|762
1621865700000|2021-05-24 14:15:00|2778.5|2776.5|2783.9|2781.9|2785|2783|2778.4|2776.4|804
1621866000000|2021-05-24 14:20:00|2784.5|2782.5|2781.1|2779.1|2785.9|2783.9|2780.3|2778.3|723
1621866300000|2021-05-24 14:25:00|2781.2|2779.2|2780.7|2778.7|2782.3|2780.3|2779|2777|650
1621866600000|2021-05-24 14:30:00|2780.8|2778.8|2781.4|2779.4|2783.3|2781.1|2780.1|2778.1|665
1621866900000|2021-05-24 14:35:00|2781.5|2779.5|2778.7|2776.7|2781.8|2779.8|2775.6|2773.6|569
1621867200000|2021-05-24 14:40:00|2778.9|2776.9|2780.8|2778.8|2782.2|2779.5|2776.6|2774.6|638
1621867500000|2021-05-24 14:45:00|2780.9|2778.9|2781.8|2779.8|2785.4|2782.6|2780|2778|630
1621867800000|2021-05-24 14:50:00|2781.9|2779.9|2783.2|2781.2|2784.2|2782.2|2781.7|2779.7|568
1621868100000|2021-05-24 14:55:00|2783.1|2781.1|2785.9|2783.9|2786.7|2784.6|2782.6|2780.6|600
1621868400000|2021-05-24 15:00:00|2786|2784|2782.3|2780.3|2786.4|2784.4|2781.7|2779.7|552
1621868700000|2021-05-24 15:05:00|2782.2|2780.2|2785.2|2783.2|2785.8|2783.8|2782|2780|478
1621869000000|2021-05-24 15:10:00|2785.3|2783.3|2781.9|2779.9|2785.3|2783.3|2781.3|2779.3|371
1621869300000|2021-05-24 15:15:00|2782|2780|2781.6|2779.6|2782.9|2780.9|2780.4|2778.4|359
1621869600000|2021-05-24 15:20:00|2781.7|2779.7|2781.8|2779.8|2783.2|2781.2|2780.7|2778.7|318
1621869900000|2021-05-24 15:25:00|2781.7|2779.7|2778.8|2776.8|2782.4|2780.4|2778.8|2776.8|403
1621870200000|2021-05-24 15:30:00|2778.6|2776.6|2775.9|2773.9|2779.3|2777.3|2775.6|2773.6|406
1621870500000|2021-05-24 15:35:00|2776.1|2774.1|2775.4|2773.4|2777.6|2775.6|2773.5|2771.5|348
1621870800000|2021-05-24 15:40:00|2775.3|2773.3|2774.4|2772.4|2775.3|2773.3|2773.3|2771.3|313
1621871100000|2021-05-24 15:45:00|2774.5|2772.5|2774.4|2772.4|2775.7|2773.7|2773.8|2771.8|256
1621871400000|2021-05-24 15:50:00|2774.5|2772.5|2776.2|2774.2|2776.8|2774.8|2774.1|2772.1|283
1621871700000|2021-05-24 15:55:00|2775.9|2773.9|2778.6|2776.6|2778.6|2776.6|2775.2|2773.2|295
1621872000000|2021-05-24 16:00:00|2778.5|2776.5|2778.1|2776.1|2779.5|2777.5|2777.6|2775.6|324
1621872300000|2021-05-24 16:05:00|2778|2776|2775.3|2773.3|2778.5|2776.5|2774.9|2772.9|264
1621872600000|2021-05-24 16:10:00|2775.4|2773.4|2773.9|2771.9|2776.1|2774.1|2773|2771|312
1621872900000|2021-05-24 16:15:00|2774|2772|2775.7|2773.7|2775.8|2773.8|2773.2|2771.2|326
1621873200000|2021-05-24 16:20:00|2775.6|2773.6|2773.6|2771.6|2775.9|2773.9|2773.5|2771.5|271
1621873500000|2021-05-24 16:25:00|2773.5|2771.5|2771.1|2769.1|2773.8|2771.8|2770.1|2768.1|465
1621873800000|2021-05-24 16:30:00|2771.5|2769.5|2772.7|2770.7|2773.7|2771.7|2771.1|2769.1|351
1621874100000|2021-05-24 16:35:00|2772.8|2770.8|2774.4|2772.4|2774.6|2772.6|2771.9|2769.9|403
1621874400000|2021-05-24 16:40:00|2774.3|2772.3|2774.8|2772.8|2774.8|2772.8|2772.9|2770.9|294
1621874700000|2021-05-24 16:45:00|2775|2773|2776.5|2774.5|2777.2|2774.6|2773.6|2771.1|272
1621875000000|2021-05-24 16:50:00|2776.6|2774.6|2776.4|2774.4|2777.4|2775.4|2776.1|2774.1|215
1621875300000|2021-05-24 16:55:00|2776.5|2774.5|2776.5|2774.5|2777.2|2775.2|2775.1|2773.1|294
1621875600000|2021-05-24 17:00:00|2776.6|2774.6|2775|2773|2777.1|2774.8|2774.5|2772.1|261
1621875900000|2021-05-24 17:05:00|2775.1|2773.1|2776.3|2774.3|2776.7|2774.7|2774.8|2772.8|243
1621876200000|2021-05-24 17:10:00|2776.2|2774.2|2779.7|2777.7|2779.9|2777.9|2776|2774|247
1621876500000|2021-05-24 17:15:00|2779.8|2777.8|2778.3|2776.3|2779.9|2777.9|2778.1|2776.1|303
1621876800000|2021-05-24 17:20:00|2778.5|2776.5|2779.5|2777.5|2781.5|2779.5|2778.2|2776.2|318
1621877100000|2021-05-24 17:25:00|2779.6|2777.6|2779.8|2777.8|2780.2|2778.2|2777.3|2775.3|298
1621877400000|2021-05-24 17:30:00|2779.6|2777.6|2778.7|2776.7|2779.7|2777.7|2776.2|2774.2|363
1621877700000|2021-05-24 17:35:00|2778.6|2776.6|2777.4|2775.4|2779.1|2777.1|2776.5|2774|228
1621878000000|2021-05-24 17:40:00|2777.2|2775.2|2778.3|2776.3|2779.2|2776.9|2776.4|2774.4|221
1621878300000|2021-05-24 17:45:00|2778.2|2776.2|2778.6|2776.6|2779|2777|2778.2|2776.2|105
1621878600000|2021-05-24 17:50:00|2778.5|2776.5|2777.6|2775.6|2778.7|2776.7|2776.7|2774.7|140
1621878900000|2021-05-24 17:55:00|2777.3|2775.3|2776.4|2774.4|2778.3|2776.2|2776.1|2774.1|207
1621879200000|2021-05-24 18:00:00|2776.5|2774.5|2777.6|2775.6|2777.8|2775.8|2775.1|2773.1|225
1621879500000|2021-05-24 18:05:00|2777.7|2775.7|2778.2|2776.2|2779|2777|2777|2775|193
1621879800000|2021-05-24 18:10:00|2778.1|2776.1|2778.2|2776.2|2778.7|2776.7|2777.7|2775.7|136
1621880100000|2021-05-24 18:15:00|2778|2776|2779.6|2777.6|2779.6|2777.6|2777.6|2775.6|206
1621880400000|2021-05-24 18:20:00|2779.7|2777.7|2779.2|2777.2|2780.2|2778.2|2778.8|2776.8|184
1621880700000|2021-05-24 18:25:00|2779.3|2777.3|2778.8|2776.8|2779.3|2777.3|2777.9|2775.9|205
1621881000000|2021-05-24 18:30:00|2778.9|2776.9|2777.5|2775.5|2779|2777|2776.2|2774.2|145
1621881300000|2021-05-24 18:35:00|2777.4|2775.4|2777.8|2775.8|2779.4|2776.8|2777.3|2775.3|134
1621881600000|2021-05-24 18:40:00|2777.9|2775.9|2778.8|2776.8|2778.9|2776.9|2777.2|2775.2|155
1621881900000|2021-05-24 18:45:00|2778.7|2776.7|2777.8|2775.8|2778.8|2776.8|2776.9|2774.4|170
1621882200000|2021-05-24 18:50:00|2777.6|2775.6|2777.5|2775.5|2778|2776|2776.6|2774.6|201
1621882500000|2021-05-24 18:55:00|2777.4|2775.4|2778.4|2776.4|2779|2777|2776.9|2774.9|175
1621882800000|2021-05-24 19:00:00|2778.3|2776.3|2778|2776|2778.6|2776.6|2777.3|2775.3|143
1621883100000|2021-05-24 19:05:00|2778.1|2776.1|2778.4|2776.4|2778.9|2776.9|2777.8|2775.8|159
1621883400000|2021-05-24 19:10:00|2778.5|2776.5|2778.9|2776.9|2779|2777|2777.9|2775.9|168
1621883700000|2021-05-24 19:15:00|2779.4|2777.4|2779.6|2777.6|2779.9|2777.9|2779.3|2777.3|128
1621884000000|2021-05-24 19:20:00|2779.5|2777.5|2779|2777|2779.9|2777.9|2778.9|2776.9|117
1621884300000|2021-05-24 19:25:00|2778.7|2776.7|2777.7|2775.7|2779.3|2777.3|2777.1|2775.1|135
1621884600000|2021-05-24 19:30:00|2777.6|2775.6|2777.5|2775.5|2777.7|2775.7|2776.8|2774.8|183
1621884900000|2021-05-24 19:35:00|2777.6|2775.6|2777.3|2775.3|2777.7|2775.7|2776.9|2774.9|115
1621885200000|2021-05-24 19:40:00|2777.2|2775.2|2778.1|2776.1|2778.7|2776.7|2777|2775|127
1621885500000|2021-05-24 19:45:00|2778|2776|2778.3|2776.3|2778.5|2776.5|2777.7|2775.7|134
1621885800000|2021-05-24 19:50:00|2778|2776|2776.7|2774.7|2778|2776|2775.8|2773.8|216
1621886100000|2021-05-24 19:55:00|2776.8|2774.8|2778.1|2774.6|2778.1|2775.7|2776|2774|248
1621886400000|2021-05-24 20:00:00|2777.4|2775.4|2777.4|2775.4|2778.6|2775.9|2777.1|2774.5|133
1621886700000|2021-05-24 20:05:00|2777.7|2775.7|2778.8|2776.8|2779.2|2777.1|2777.5|2774.8|98
1621887000000|2021-05-24 20:10:00|2778.9|2776.9|2779.8|2776.3|2779.9|2777|2778.1|2775.4|100
1621887300000|2021-05-24 20:15:00|2779.9|2776.4|2779.4|2775.9|2780|2777.2|2778.6|2775.8|50
1621887600000|2021-05-24 20:20:00|2779.6|2776.1|2779.8|2776.3|2780|2777|2778.9|2775.9|78
1621887900000|2021-05-24 20:25:00|2779.9|2776.4|2779.1|2775.6|2780|2777.4|2778.8|2775.3|66
1621888200000|2021-05-24 20:30:00|2779|2775.5|2779.1|2777.1|2780|2777.3|2779|2775.5|82
1621888500000|2021-05-24 20:35:00|2779.9|2776.4|2779.8|2776.3|2780.1|2777.3|2778.9|2775.9|100
1621888800000|2021-05-24 20:40:00|2779.6|2776.1|2779.6|2776.1|2780.1|2777.4|2779.3|2776|90
1621889100000|2021-05-24 20:45:00|2779.5|2776|2779.5|2776|2780.1|2776.6|2778.3|2775.2|126
1621889400000|2021-05-24 20:50:00|2779.7|2776.2|2779.6|2776.1|2780|2776.5|2778.7|2775.2|145
1621889700000|2021-05-24 20:55:00|2779.4|2775.9|2778.5|2775|2779.4|2775.9|2778.4|2774.9|106
1621893600000|2021-05-24 22:00:00|2781.3|2773.4|2776.6|2773.1|2781.3|2775.7|2775.5|2769.7|210
1621893900000|2021-05-24 22:05:00|2776.4|2772.9|2777.5|2774|2778.6|2775.1|2775.7|2771.9|139
1621894200000|2021-05-24 22:10:00|2777.7|2774.2|2777.3|2773.8|2778.2|2774.7|2776.8|2773.3|109
1621894500000|2021-05-24 22:15:00|2777.2|2773.7|2777.6|2774.1|2777.7|2774.2|2776.3|2772.8|104
1621894800000|2021-05-24 22:20:00|2777.7|2774.2|2778.7|2775.2|2780.6|2775.2|2777.4|2772.7|89
1621895100000|2021-05-24 22:25:00|2778.8|2775.3|2777.9|2774.4|2779|2775.5|2777.2|2773.7|90
1621895400000|2021-05-24 22:30:00|2777.6|2774.1|2776.9|2773.4|2778|2774.5|2776.6|2773.1|113
1621895700000|2021-05-24 22:35:00|2776.8|2773.3|2776.8|2773.3|2777.6|2774.1|2776.6|2773.1|90
1621896000000|2021-05-24 22:40:00|2776.7|2773.2|2775.9|2772.4|2776.9|2773.4|2775.9|2772.4|67
1621896300000|2021-05-24 22:45:00|2776|2772.5|2776.1|2772.6|2777.2|2773.7|2776|2772.5|78
1621896600000|2021-05-24 22:50:00|2776.2|2772.7|2775.6|2772.1|2776.9|2773.4|2774.8|2771.9|70
1621896900000|2021-05-24 22:55:00|2775.5|2772|2775.3|2773.3|2776.2|2773.4|2774.8|2771.9|90
1621897200000|2021-05-24 23:00:00|2775.2|2773.2|2775.3|2771.8|2776.4|2773.2|2774.4|2771.4|147
1621897500000|2021-05-24 23:05:00|2775.4|2771.9|2774.3|2770.8|2776.3|2773|2773.9|2770.4|161
1621897800000|2021-05-24 23:10:00|2774.2|2770.7|2774.7|2771.2|2775.1|2771.6|2773|2769.5|234
1621898100000|2021-05-24 23:15:00|2774.9|2771.4|2773.3|2769.8|2775|2771.9|2772.9|2769.4|141
1621898400000|2021-05-24 23:20:00|2773.2|2769.7|2774.1|2770.6|2774.8|2771.9|2773.1|2769.6|108
1621898700000|2021-05-24 23:25:00|2774.2|2770.7|2771.5|2768|2774.2|2771.2|2771.3|2767.8|113
1621899000000|2021-05-24 23:30:00|2771.6|2768.1|2771.8|2768.3|2772.5|2769.6|2771.3|2767.8|147
1621899300000|2021-05-24 23:35:00|2771.7|2768.2|2771.9|2768.4|2772.4|2769.4|2771.1|2767.8|114
1621899600000|2021-05-24 23:40:00|2772|2768.5|2771.6|2768.1|2772.9|2769.4|2770.8|2767.9|117
1621899900000|2021-05-24 23:45:00|2771.7|2768.2|2771.1|2767.6|2772.2|2769.1|2769.8|2767|134
1621900200000|2021-05-24 23:50:00|2771.2|2767.7|2771.8|2768.3|2773.4|2769.9|2771.2|2767.7|120
1621900500000|2021-05-24 23:55:00|2771.7|2768.2|2770.1|2766.6|2771.8|2768.4|2769.5|2766.6|143
1621900800000|2021-05-25 00:00:00|2770.2|2766.7|2767.9|2764.4|2771.6|2768.1|2766.6|2763.9|356
1621901100000|2021-05-25 00:05:00|2767.8|2764.3|2767.9|2764.4|2768.6|2765.3|2766.5|2763.2|257
1621901400000|2021-05-25 00:10:00|2768|2764.5|2767.9|2764.4|2768.9|2765.4|2766.4|2763.3|256
1621901700000|2021-05-25 00:15:00|2767.8|2764.3|2769.9|2766.4|2770.1|2767.2|2767.3|2763.8|257
1621902000000|2021-05-25 00:20:00|2770|2766.5|2767.8|2764.3|2770.6|2767.3|2767|2764|284
1621902300000|2021-05-25 00:25:00|2767.7|2764.2|2767.6|2764.1|2768|2764.8|2765.2|2761.7|303
1621902600000|2021-05-25 00:30:00|2767.7|2764.2|2768.4|2764.9|2769.7|2766.9|2767.1|2764.1|196
1621902900000|2021-05-25 00:35:00|2768.3|2764.8|2769.4|2765.9|2769.9|2766.4|2768.1|2764.7|210
1621903200000|2021-05-25 00:40:00|2769.8|2766.3|2770.6|2767.1|2771.2|2767.9|2769.4|2765.9|186
1621903500000|2021-05-25 00:45:00|2770.5|2767|2770|2766.5|2772.5|2769|2769.4|2765.9|230
1621903800000|2021-05-25 00:50:00|2770.1|2766.6|2770.4|2766.9|2771.3|2768.4|2769.5|2766|251
1621904100000|2021-05-25 00:55:00|2770.5|2767|2770.7|2767.2|2770.9|2767.4|2767.6|2764.6|319
1621904400000|2021-05-25 01:00:00|2770.8|2767.3|2768.2|2764.7|2774.8|2771.8|2766|2763.3|1170
1621904700000|2021-05-25 01:05:00|2767.5|2765.5|2766.6|2763.1|2771.4|2767.9|2763.3|2759.9|779
1621905000000|2021-05-25 01:10:00|2766.5|2763|2768.9|2765.4|2769.8|2766.3|2765.4|2761.9|756
1621905300000|2021-05-25 01:15:00|2768.8|2765.3|2766.9|2763.4|2769.8|2766.3|2766.1|2763|604
1621905600000|2021-05-25 01:20:00|2766.7|2763.2|2762.1|2758.6|2766.7|2763.2|2760.2|2756.7|737
1621905900000|2021-05-25 01:25:00|2762.2|2758.7|2763.5|2760|2765.5|2762|2761.9|2758.5|543
1621906200000|2021-05-25 01:30:00|2763.3|2759.8|2766.4|2762.9|2767|2763.7|2759.3|2755.8|732
1621906500000|2021-05-25 01:35:00|2766.3|2762.8|2766.2|2762.7|2767|2763.7|2762|2758.9|739
1621906800000|2021-05-25 01:40:00|2766.1|2762.6|2760.9|2757.4|2766.7|2763.8|2759.4|2755.9|741
1621907100000|2021-05-25 01:45:00|2761.1|2757.6|2764.1|2760.6|2764.1|2760.6|2759.3|2755.8|594
1621907400000|2021-05-25 01:50:00|2764.4|2760.9|2761.6|2758.1|2764.5|2761|2761.3|2757.8|490
1621907700000|2021-05-25 01:55:00|2761.7|2758.2|2757.6|2754.1|2762.7|2759.3|2756.5|2753|636
1621908000000|2021-05-25 02:00:00|2757.7|2754.2|2758.2|2754.7|2758.9|2755.4|2754.1|2751|763
1621908300000|2021-05-25 02:05:00|2758|2754.5|2758.9|2755.4|2759.2|2755.7|2755.9|2752.4|621
1621908600000|2021-05-25 02:10:00|2758.6|2755.1|2760.1|2756.6|2760.4|2757|2757.5|2754|468
1621908900000|2021-05-25 02:15:00|2760|2756.5|2761.6|2758.1|2761.8|2758.6|2759.1|2755.6|285
1621909200000|2021-05-25 02:20:00|2761.3|2757.8|2763|2759.5|2763.1|2760|2760.8|2757.3|301
1621909500000|2021-05-25 02:25:00|2763.1|2759.6|2763.9|2760.4|2764.1|2760.6|2762.5|2759.3|247
1621909800000|2021-05-25 02:30:00|2763.8|2760.3|2765|2761.5|2765.2|2761.7|2759.9|2757|602
1621910100000|2021-05-25 02:35:00|2764.9|2761.4|2764.7|2761.2|2765.5|2762.4|2763.3|2759.8|379
1621910400000|2021-05-25 02:40:00|2764.6|2761.1|2766|2762.5|2766.3|2763.4|2763.8|2760.5|435
1621910700000|2021-05-25 02:45:00|2765.9|2762.4|2764.2|2760.7|2766.6|2763.8|2764.1|2760.6|462
1621911000000|2021-05-25 02:50:00|2764.4|2760.9|2767.4|2763.9|2767.7|2764.2|2763.9|2760.4|399
1621911300000|2021-05-25 02:55:00|2767.5|2764|2767.6|2764.1|2768|2764.5|2766|2762.5|380
1621911600000|2021-05-25 03:00:00|2767.7|2764.2|2766.5|2763|2768.2|2764.7|2765.6|2762.3|385
1621911900000|2021-05-25 03:05:00|2766.6|2763.1|2767.6|2764.1|2768.2|2765.1|2765|2762.3|377
1621912200000|2021-05-25 03:10:00|2767.3|2763.8|2768.6|2765.1|2768.7|2765.2|2766.5|2763|363
1621912500000|2021-05-25 03:15:00|2768.5|2765|2767.9|2764.4|2768.6|2765.8|2767.7|2764.2|195
1621912800000|2021-05-25 03:20:00|2768.1|2764.6|2768.2|2764.7|2768.8|2766|2766.8|2763.7|240
1621913100000|2021-05-25 03:25:00|2768.3|2764.8|2766.7|2763.2|2768.8|2765.8|2765.7|2762.4|387
1621913400000|2021-05-25 03:30:00|2766.8|2763.3|2767.6|2764.1|2767.9|2765.1|2765.7|2762.9|137
1621913700000|2021-05-25 03:35:00|2767.7|2764.2|2767.7|2764.2|2768.7|2765.2|2766.8|2763.3|165
1621914000000|2021-05-25 03:40:00|2767.8|2764.3|2767.5|2764|2768.3|2765.3|2767|2763.7|163
1621914300000|2021-05-25 03:45:00|2767.6|2764.1|2767.4|2763.9|2767.8|2764.8|2766.1|2763.3|150
1621914600000|2021-05-25 03:50:00|2767.3|2763.8|2767.8|2764.3|2768.6|2765.3|2766.8|2763.8|114
1621914900000|2021-05-25 03:55:00|2767.9|2764.4|2767.6|2764.1|2768.3|2765.2|2767.2|2763.8|126
1621915200000|2021-05-25 04:00:00|2767.4|2763.9|2767.4|2763.9|2767.8|2765.2|2766.8|2763.4|143
1621915500000|2021-05-25 04:05:00|2767.6|2764.1|2767.5|2764|2767.9|2765|2766.7|2763.8|119
1621915800000|2021-05-25 04:10:00|2767.6|2764.1|2767.5|2764|2768.2|2765.3|2766.7|2763.7|68
1621916100000|2021-05-25 04:15:00|2767.4|2763.9|2767.1|2765.1|2768.7|2765.6|2767|2763.9|130
1621916400000|2021-05-25 04:20:00|2767.3|2765.3|2766.7|2763.2|2768.2|2765.4|2765.8|2763.1|117
1621916700000|2021-05-25 04:25:00|2766.6|2763.1|2766.2|2762.7|2767.5|2764.7|2765.7|2762.2|144
1621917000000|2021-05-25 04:30:00|2766.3|2762.8|2766.7|2763.2|2767.2|2764.3|2765.1|2762.2|106
1621917300000|2021-05-25 04:35:00|2766.6|2763.1|2765.1|2761.6|2766.7|2763.5|2764.5|2761.2|119
1621917600000|2021-05-25 04:40:00|2765|2761.5|2764.6|2761.1|2765.3|2762.2|2763.8|2761|92
1621917900000|2021-05-25 04:45:00|2764.2|2760.7|2765.3|2761.8|2765.7|2762.8|2764.2|2760.7|87
1621918200000|2021-05-25 04:50:00|2765.6|2762.1|2767.6|2764.1|2767.7|2764.9|2764.9|2762.1|152
1621918500000|2021-05-25 04:55:00|2767.5|2764|2767.1|2763.6|2767.8|2764.9|2765.9|2762.9|133
1621918800000|2021-05-25 05:00:00|2766.5|2764.5|2766.9|2763.4|2768.4|2765|2765.9|2762.7|165
1621919100000|2021-05-25 05:05:00|2767.1|2763.6|2764.8|2761.3|2767.1|2764.2|2764.7|2761.2|118
1621919400000|2021-05-25 05:10:00|2764.7|2761.2|2764.5|2761|2765.2|2762.5|2763.1|2760.3|106
1621919700000|2021-05-25 05:15:00|2764.6|2761.1|2761.8|2758.3|2764.7|2761.9|2761.7|2758.2|160
1621920000000|2021-05-25 05:20:00|2762|2758.5|2761.4|2757.9|2762.4|2759.5|2760.5|2757.4|166
1621920300000|2021-05-25 05:25:00|2760.7|2758.7|2761.8|2758.3|2761.8|2759.1|2759.9|2756.6|241
1621920600000|2021-05-25 05:30:00|2761.9|2758.4|2752.3|2748.8|2761.9|2759.4|2752|2748.6|553
1621920900000|2021-05-25 05:35:00|2752.2|2748.7|2752.5|2749|2753|2750.4|2750.8|2748.4|537
1621921200000|2021-05-25 05:40:00|2752.6|2749.1|2754.8|2751.3|2754.8|2751.5|2750.8|2748.3|575
1621921500000|2021-05-25 05:45:00|2754.7|2751.2|2752.9|2750.9|2755.2|2751.7|2751.1|2748.7|563
1621921800000|2021-05-25 05:50:00|2753.5|2750|2751.5|2748|2753.7|2750.2|2748|2744.7|552
1621922100000|2021-05-25 05:55:00|2751.4|2747.9|2751.9|2748.4|2752.5|2749|2748.7|2745.7|367
1621922400000|2021-05-25 06:00:00|2752|2748.5|2755.1|2751.6|2755.5|2752.8|2751.1|2747.9|426
1621922700000|2021-05-25 06:05:00|2755|2751.5|2755.4|2751.9|2755.4|2752.2|2751.5|2748.9|372
1621923000000|2021-05-25 06:10:00|2755.3|2751.8|2757.6|2754.1|2757.8|2755.1|2754.1|2751|396
1621923300000|2021-05-25 06:15:00|2757.7|2754.2|2759.7|2756.2|2760.3|2757.1|2757.2|2754.1|521
1621923600000|2021-05-25 06:20:00|2760.1|2756.6|2759.1|2755.6|2760.8|2758|2757.5|2754.7|493
1621923900000|2021-05-25 06:25:00|2759|2755.5|2757|2753.5|2759.1|2756.1|2756.2|2753.3|549
1621924200000|2021-05-25 06:30:00|2756.9|2753.4|2759.9|2757.9|2760.4|2758|2756.6|2753.1|471
1621924500000|2021-05-25 06:35:00|2760|2758|2767.8|2764.3|2767.8|2764.3|2759.7|2757.2|593
1621924800000|2021-05-25 06:40:00|2767.9|2764.4|2775.4|2771.9|2776.3|2772.8|2766.9|2763.4|884
1621925100000|2021-05-25 06:45:00|2775.5|2772|2778.9|2775.4|2779.3|2776.8|2775.1|2771.6|803
1621925400000|2021-05-25 06:50:00|2778.8|2775.3|2781.4|2777.9|2781.8|2779|2777.8|2774.6|627
1621925700000|2021-05-25 06:55:00|2781.2|2777.7|2779.5|2776|2782.6|2779.9|2778.6|2775.1|652
1621926000000|2021-05-25 07:00:00|2779.6|2776.1|2782.4|2778.9|2783.3|2779.8|2775|2772.9|738
1621926300000|2021-05-25 07:05:00|2782.3|2778.8|2776.8|2774.8|2782.3|2778.8|2776.5|2773|735
1621926600000|2021-05-25 07:10:00|2777|2775|2775.9|2772.4|2779.2|2776.2|2775.9|2772.4|567
1621926900000|2021-05-25 07:15:00|2775.8|2772.3|2773.9|2771.9|2777.9|2775.1|2773.8|2771.1|497
1621927200000|2021-05-25 07:20:00|2773.8|2771.8|2775.5|2773.5|2776.4|2773.8|2773.6|2771.4|457
1621927500000|2021-05-25 07:25:00|2775.4|2773.4|2776.3|2774.3|2777.2|2775.2|2773.3|2770.6|488
1621927800000|2021-05-25 07:30:00|2776.6|2774.6|2772.5|2770.5|2776.8|2774.6|2772.3|2770|415
1621928100000|2021-05-25 07:35:00|2772.6|2770.6|2773|2769.5|2773.7|2770.8|2770.2|2767.5|362
1621928400000|2021-05-25 07:40:00|2773.2|2769.7|2770.8|2768.8|2774|2771.3|2770.8|2768|318
1621928700000|2021-05-25 07:45:00|2770.9|2768.9|2771|2769|2773.7|2770.8|2770|2767.5|388
1621929000000|2021-05-25 07:50:00|2770.9|2768.9|2770.3|2766.8|2773.2|2769.7|2768.9|2766.1|414
1621929300000|2021-05-25 07:55:00|2770.4|2766.9|2770.6|2767.1|2771.7|2768.2|2768.3|2765.6|367
1621929600000|2021-05-25 08:00:00|2770.7|2767.2|2768.6|2766.6|2771.3|2767.8|2767.9|2765.9|430
1621929900000|2021-05-25 08:05:00|2768.5|2766.5|2769.3|2765.8|2772.4|2769.5|2768.5|2765.8|389
1621930200000|2021-05-25 08:10:00|2768.6|2766.6|2765.7|2762.2|2770.4|2767.4|2763.3|2761.3|461
1621930500000|2021-05-25 08:15:00|2764.5|2762.5|2764.9|2761.4|2768.3|2765.6|2764|2761.3|402
1621930800000|2021-05-25 08:20:00|2764.7|2761.2|2763.8|2761.8|2765.1|2762.9|2762.7|2760|375
1621931100000|2021-05-25 08:25:00|2763.5|2761.5|2763.7|2761.7|2766.1|2763.6|2762.7|2760.6|291
1621931400000|2021-05-25 08:30:00|2763.6|2761.6|2761.6|2759.6|2764.3|2761.6|2761.4|2758.8|324
1621931700000|2021-05-25 08:35:00|2761.5|2759.5|2763.9|2761.9|2764.4|2762.1|2761|2759|328
1621932000000|2021-05-25 08:40:00|2763.8|2761.8|2766.7|2764.7|2767.2|2765.1|2763.8|2761.8|297
1621932300000|2021-05-25 08:45:00|2766.5|2764.5|2768.1|2766.1|2768.5|2766.5|2766.3|2763.8|315
1621932600000|2021-05-25 08:50:00|2768.2|2766.2|2766.3|2764.3|2768.5|2766.2|2765|2763|292
1621932900000|2021-05-25 08:55:00|2766.5|2764.5|2766.3|2764.3|2768.9|2766.9|2766.3|2764.1|265
1621933200000|2021-05-25 09:00:00|2766.2|2764.2|2768.3|2766.3|2768.6|2766.3|2766.1|2764.1|251
1621933500000|2021-05-25 09:05:00|2768.1|2766.1|2764.4|2762.4|2768.4|2766.4|2764.1|2762.1|289
1621933800000|2021-05-25 09:10:00|2764.5|2762.5|2764.6|2761.1|2765.8|2762.8|2762.8|2760.8|249
1621934100000|2021-05-25 09:15:00|2764.5|2761|2766|2764|2766.2|2764|2763.7|2761|202
1621934400000|2021-05-25 09:20:00|2766.1|2764.1|2766|2762.5|2767.6|2764.9|2765.1|2762.4|202
1621934700000|2021-05-25 09:25:00|2765.9|2762.4|2766.4|2764.4|2767.7|2765.7|2765.7|2762.2|192
1621935000000|2021-05-25 09:30:00|2766.5|2764.5|2765.4|2761.9|2767|2765|2764|2761.8|307
1621935300000|2021-05-25 09:35:00|2765.3|2761.8|2765.2|2763.2|2767|2764.3|2764.2|2761.8|247
1621935600000|2021-05-25 09:40:00|2765.3|2763.3|2767.4|2763.9|2767.4|2764|2764.2|2762.2|193
1621935900000|2021-05-25 09:45:00|2767.3|2763.8|2764.6|2762.6|2767.3|2764.4|2763.5|2761.3|205
1621936200000|2021-05-25 09:50:00|2764.7|2762.7|2764.3|2762.3|2765.9|2763.6|2763.2|2761.2|221
1621936500000|2021-05-25 09:55:00|2764.1|2762.1|2762.5|2760.5|2765.2|2763.2|2762.4|2760.4|195
1621936800000|2021-05-25 10:00:00|2762.4|2760.4|2761.8|2759.8|2763.4|2760.6|2760.9|2758.9|285
1621937100000|2021-05-25 10:05:00|2762|2760|2763.1|2761.1|2763.4|2761.4|2760.9|2758.9|282
1621937400000|2021-05-25 10:10:00|2763.2|2761.2|2764.1|2762.1|2764.2|2762.2|2762.7|2760.4|306
1621937700000|2021-05-25 10:15:00|2764.2|2762.2|2765.9|2763.9|2766.9|2764.5|2763.7|2761.7|346
1621938000000|2021-05-25 10:20:00|2765.8|2763.8|2766.6|2764.6|2767.3|2765.3|2765.5|2763|269
1621938300000|2021-05-25 10:25:00|2766.3|2764.3|2763.3|2761.3|2766.7|2764.7|2763.1|2760.6|307
1621938600000|2021-05-25 10:30:00|2763.2|2761.2|2760.6|2758.6|2763.3|2761.3|2760.1|2757.8|361
1621938900000|2021-05-25 10:35:00|2760.5|2758.5|2763.1|2761.1|2763.7|2761.7|2760.4|2758.4|280
1621939200000|2021-05-25 10:40:00|2762.8|2760.8|2763.7|2761.7|2764.1|2762.1|2762|2760|330
1621939500000|2021-05-25 10:45:00|2763.6|2761.6|2765.1|2763.1|2765.5|2763.5|2763.4|2761|297
1621939800000|2021-05-25 10:50:00|2765|2763|2764.8|2762.8|2765.2|2763.2|2763.9|2761.9|294
1621940100000|2021-05-25 10:55:00|2764.7|2762.7|2763.4|2761.4|2766.2|2764|2763|2760.4|307
1621940400000|2021-05-25 11:00:00|2763.6|2761.6|2761|2757.5|2763.8|2761.8|2757.9|2755.7|382
1621940700000|2021-05-25 11:05:00|2761.1|2757.6|2763.6|2761.6|2765.4|2762.9|2760.3|2757.3|382
1621941000000|2021-05-25 11:10:00|2763.5|2761.5|2759.5|2757.5|2763.6|2761.6|2759.1|2757.1|314
1621941300000|2021-05-25 11:15:00|2759.6|2757.6|2759.3|2757.3|2761.9|2759.6|2759.2|2757.2|268
1621941600000|2021-05-25 11:20:00|2759.2|2757.2|2759.3|2757.3|2759.4|2757.4|2757.9|2755.9|265
1621941900000|2021-05-25 11:25:00|2759.2|2757.2|2758.4|2756.4|2761|2759|2758.1|2756.1|293
1621942200000|2021-05-25 11:30:00|2758.3|2756.3|2763|2761|2763|2761|2758.1|2756.1|327
1621942500000|2021-05-25 11:35:00|2763.2|2761.2|2760.7|2758.7|2763.4|2761.4|2760.3|2758.3|304
1621942800000|2021-05-25 11:40:00|2760.8|2758.8|2759.3|2757.3|2761.9|2759.9|2759.3|2757.3|289
1621943100000|2021-05-25 11:45:00|2759.4|2757.4|2761.1|2759.1|2761.5|2759.2|2758.7|2756.7|340
1621943400000|2021-05-25 11:50:00|2761.2|2759.2|2762.3|2760.3|2763.2|2761.2|2761.2|2759.2|316
1621943700000|2021-05-25 11:55:00|2762.2|2760.2|2764.9|2762.9|2765.3|2763.3|2762.1|2760.1|350
1621944000000|2021-05-25 12:00:00|2765|2763|2769.7|2767.7|2769.9|2767.9|2765|2763|441
1621944300000|2021-05-25 12:05:00|2769.6|2767.6|2770.4|2768.4|2771.4|2769.1|2768.6|2766.6|340
1621944600000|2021-05-25 12:10:00|2770.1|2768.1|2771.3|2769.3|2772|2770|2769.3|2766.8|390
1621944900000|2021-05-25 12:15:00|2771.4|2769.4|2773.9|2771.9|2775.2|2773.2|2771.2|2769.2|380
1621945200000|2021-05-25 12:20:00|2774|2772|2768.6|2766.6|2774.4|2772.4|2767.8|2765.8|500
1621945500000|2021-05-25 12:25:00|2768.5|2766.5|2766|2764|2768.9|2766.9|2763.9|2761.9|527
1621945800000|2021-05-25 12:30:00|2765.9|2763.9|2763.2|2761.2|2767.2|2765.2|2762.9|2760.9|422
1621946100000|2021-05-25 12:35:00|2762.4|2760.4|2767.2|2765.2|2768.4|2766.4|2761.7|2759.7|586
1621946400000|2021-05-25 12:40:00|2767.1|2765.1|2766.4|2764.4|2767.9|2765.9|2765.5|2763.5|387
1621946700000|2021-05-25 12:45:00|2766.3|2764.3|2763.8|2761.8|2766.9|2764.9|2762.3|2760.3|396
1621947000000|2021-05-25 12:50:00|2763.9|2761.9|2760.7|2758.7|2763.9|2761.9|2759.9|2757.9|500
1621947300000|2021-05-25 12:55:00|2760.6|2758.6|2758.8|2756.8|2762.1|2760.1|2758.2|2755.5|663
1621947600000|2021-05-25 13:00:00|2759|2757|2758.2|2756.2|2764.6|2762.6|2758.2|2756.2|951
1621947900000|2021-05-25 13:05:00|2758.4|2756.4|2757.8|2755.8|2760.2|2758.2|2751.6|2749.6|1041
1621948200000|2021-05-25 13:10:00|2758.2|2756.2|2759.2|2757.2|2759.3|2757.3|2752.5|2750.5|963
1621948500000|2021-05-25 13:15:00|2759.4|2757.4|2758.8|2756.8|2760.5|2758.2|2756.6|2754.6|832
1621948800000|2021-05-25 13:20:00|2759|2757|2753.2|2751.2|2759.5|2757.5|2752|2750|863
1621949100000|2021-05-25 13:25:00|2753.6|2751.6|2753.5|2750|2755.3|2753.3|2751.5|2749.5|767
1621949400000|2021-05-25 13:30:00|2753.3|2749.8|2756.5|2754.5|2760.3|2757.2|2752.5|2749|843
1621949700000|2021-05-25 13:35:00|2756.4|2754.4|2758.4|2756.4|2764.7|2761.6|2754.9|2752.8|746
1621950000000|2021-05-25 13:40:00|2758|2756|2770|2768|2772.1|2769.5|2757.9|2754.7|789
1621950300000|2021-05-25 13:45:00|2769.9|2767.9|2770.1|2768.1|2774.7|2772.7|2766.5|2764.5|783
1621950600000|2021-05-25 13:50:00|2770.2|2768.2|2769.1|2767.1|2770.8|2768.8|2765.5|2763.5|655
1621950900000|2021-05-25 13:55:00|2769.2|2767.2|2766|2762.5|2772.4|2770.4|2763.9|2761.5|553
1621951200000|2021-05-25 14:00:00|2766.1|2762.6|2788.9|2786.9|2790.5|2787.6|2763.8|2761.4|927
1621951500000|2021-05-25 14:05:00|2789|2787|2787.2|2785.2|2805.2|2802.1|2787.2|2784.8|1013
1621951800000|2021-05-25 14:10:00|2788.2|2784.7|2798.3|2794.8|2799.4|2796.6|2787.1|2783.6|848
1621952100000|2021-05-25 14:15:00|2797.8|2795.8|2796.2|2792.7|2805.4|2802.2|2795.4|2792.3|1134
1621952400000|2021-05-25 14:20:00|2796.4|2792.9|2795.5|2793.5|2797.7|2795.1|2793|2789.7|1084
1621952700000|2021-05-25 14:25:00|2795.6|2793.6|2795.1|2793.1|2800.1|2798|2792.9|2790.2|942
1621953000000|2021-05-25 14:30:00|2795.2|2793.2|2791.9|2789.9|2798.6|2795.7|2789.6|2786.7|889
1621953300000|2021-05-25 14:35:00|2791.8|2789.8|2790.2|2788.2|2795.5|2792.5|2789|2786|811
1621953600000|2021-05-25 14:40:00|2790.1|2788.1|2791.8|2789.8|2793.3|2790.9|2788.5|2785.5|715
1621953900000|2021-05-25 14:45:00|2791.7|2789.7|2796.4|2792.9|2797.5|2795.1|2789.4|2786.9|801
1621954200000|2021-05-25 14:50:00|2796.3|2792.8|2791|2789|2796.3|2794|2788.2|2786.2|843
1621954500000|2021-05-25 14:55:00|2790.8|2788.8|2790.8|2788.8|2794.4|2791.8|2789.6|2787.6|846
1621954800000|2021-05-25 15:00:00|2790.6|2788.6|2793.1|2791.1|2794.1|2792.1|2789.8|2787.8|743
1621955100000|2021-05-25 15:05:00|2793|2791|2791|2789|2793.2|2791.2|2789.1|2787.1|746
1621955400000|2021-05-25 15:10:00|2790.9|2788.9|2791.6|2789.6|2792.1|2790.1|2789.8|2787.8|591
1621955700000|2021-05-25 15:15:00|2791.7|2789.7|2787.4|2785.4|2791.8|2789.8|2784.7|2782.7|831
1621956000000|2021-05-25 15:20:00|2787.3|2785.3|2790.6|2788.6|2790.8|2788.8|2783.7|2781.7|622
1621956300000|2021-05-25 15:25:00|2790.5|2788.5|2788.6|2786.6|2791.2|2789.2|2787.2|2785.2|545
1621956600000|2021-05-25 15:30:00|2788.5|2786.5|2787.3|2785.3|2791.3|2789.3|2786.5|2784.5|552
1621956900000|2021-05-25 15:35:00|2787.4|2785.4|2791.2|2789.2|2792.3|2790.3|2787.1|2785.1|548
1621957200000|2021-05-25 15:40:00|2791.1|2789.1|2791.6|2789.6|2793.2|2791.2|2790.6|2788.2|452
1621957500000|2021-05-25 15:45:00|2791.5|2789.5|2791.1|2789.1|2792.4|2790.4|2790.7|2788.7|417
1621957800000|2021-05-25 15:50:00|2791|2789|2789.5|2787.5|2791.2|2789.2|2789.3|2787.3|343
1621958100000|2021-05-25 15:55:00|2789.6|2787.6|2790.9|2788.9|2791|2789|2788.8|2786.8|389
1621958400000|2021-05-25 16:00:00|2791|2789|2790.3|2788.3|2792.5|2790.5|2788.3|2786.3|437
1621958700000|2021-05-25 16:05:00|2790.4|2788.4|2789.2|2787.2|2791.3|2789.3|2787.9|2785.9|507
1621959000000|2021-05-25 16:10:00|2789.3|2787.3|2791.3|2789.3|2791.8|2789.8|2789.1|2787.1|401
1621959300000|2021-05-25 16:15:00|2791.4|2789.4|2791.8|2789.8|2792.3|2790.3|2790.5|2788.5|370
1621959600000|2021-05-25 16:20:00|2791.9|2789.9|2793.3|2791.3|2793.7|2791.7|2791.8|2789.8|322
1621959900000|2021-05-25 16:25:00|2793.7|2791.7|2794.5|2792.5|2794.5|2792.5|2792.3|2790.3|352
1621960200000|2021-05-25 16:30:00|2794.4|2792.4|2793.9|2791.9|2796.2|2794.2|2793.9|2791.9|311
1621960500000|2021-05-25 16:35:00|2794|2792|2793.7|2791.7|2794.5|2792.5|2792.5|2790.5|246
1621960800000|2021-05-25 16:40:00|2793.9|2791.9|2792.8|2790.8|2794.6|2792.6|2791.9|2789.9|253
1621961100000|2021-05-25 16:45:00|2792.7|2790.7|2792|2790|2793|2791|2791.4|2789.4|256
1621961400000|2021-05-25 16:50:00|2792.1|2790.1|2794.6|2792.6|2794.8|2792.8|2791.9|2789.9|371
1621961700000|2021-05-25 16:55:00|2794.5|2792.5|2795.7|2793.7|2796.4|2794.4|2793.6|2791.6|368
1621962000000|2021-05-25 17:00:00|2795.6|2793.6|2795.8|2793.8|2797.3|2795.3|2795.2|2793.2|448
1621962300000|2021-05-25 17:05:00|2795.9|2793.9|2796.6|2794.6|2797.7|2795.7|2795.3|2793.3|332
1621962600000|2021-05-25 17:10:00|2796.7|2794.7|2796.1|2794.1|2796.7|2794.7|2795.5|2793.5|284
1621962900000|2021-05-25 17:15:00|2796.3|2794.3|2796.2|2794.2|2797.2|2795.2|2795.2|2793.2|294
1621963200000|2021-05-25 17:20:00|2796.3|2794.3|2795.1|2793.1|2796.6|2794.6|2794.1|2791.9|332
1621963500000|2021-05-25 17:25:00|2795.2|2793.2|2796.3|2794.3|2797.2|2795.2|2795.1|2793.1|318
1621963800000|2021-05-25 17:30:00|2796.2|2794.2|2797|2795|2798.6|2796.3|2796|2794|319
1621964100000|2021-05-25 17:35:00|2796.9|2794.9|2795.2|2793.2|2797.7|2795.1|2794.2|2792.2|317
1621964400000|2021-05-25 17:40:00|2795.1|2793.1|2797.6|2795.6|2797.7|2795.7|2794|2792|241
1621964700000|2021-05-25 17:45:00|2797.7|2795.7|2797.1|2795.1|2798.6|2796.6|2796.7|2794.7|267
1621965000000|2021-05-25 17:50:00|2797|2795|2798.5|2796.5|2798.5|2796.5|2796.8|2794.8|225
1621965300000|2021-05-25 17:55:00|2798.4|2796.4|2798.4|2796.4|2798.6|2796.6|2797.1|2795.1|222
1621965600000|2021-05-25 18:00:00|2798.3|2796.3|2798.7|2796.7|2799.2|2797.2|2798|2796|361
1621965900000|2021-05-25 18:05:00|2798.6|2796.6|2800.3|2798.3|2800.6|2798.6|2798.6|2796.6|324
1621966200000|2021-05-25 18:10:00|2800.2|2798.2|2798.4|2796.4|2800.9|2798.9|2798.2|2796.2|398
1621966500000|2021-05-25 18:15:00|2798.3|2796.3|2798|2796|2798.4|2796.4|2795.8|2793.8|381
1621966800000|2021-05-25 18:20:00|2797.9|2795.9|2797.5|2795.5|2798.5|2796.5|2797.2|2795.2|282
1621967100000|2021-05-25 18:25:00|2797.4|2795.4|2798.8|2796.8|2799.1|2797.1|2796.9|2794.9|328
1621967400000|2021-05-25 18:30:00|2798.7|2796.7|2797.3|2795.3|2799.4|2797.4|2797.3|2795.3|260
1621967700000|2021-05-25 18:35:00|2797.4|2795.4|2798.8|2796.8|2799.3|2797.3|2797.2|2795.2|192
1621968000000|2021-05-25 18:40:00|2798.6|2796.6|2798.9|2796.9|2799.4|2797.4|2797.6|2795.6|267
1621968300000|2021-05-25 18:45:00|2798.8|2796.8|2799.5|2797.5|2799.7|2797.7|2797.9|2795.9|241
1621968600000|2021-05-25 18:50:00|2799.6|2797.6|2798|2796|2799.6|2797.6|2797.3|2795.3|248
1621968900000|2021-05-25 18:55:00|2798.1|2796.1|2799.1|2797.1|2799.2|2797.2|2797.6|2795.6|289
1621969200000|2021-05-25 19:00:00|2799.2|2797.2|2797.7|2795.7|2799.6|2797.6|2797.6|2795.6|226
1621969500000|2021-05-25 19:05:00|2797.8|2795.8|2798.3|2796.3|2799.1|2797.1|2797.4|2795.4|242
1621969800000|2021-05-25 19:10:00|2798.1|2796.1|2799.2|2797.2|2799.5|2797.5|2798|2796|217
1621970100000|2021-05-25 19:15:00|2799.3|2797.3|2798.9|2796.9|2800.1|2797.5|2798.6|2796.5|220
1621970400000|2021-05-25 19:20:00|2798.8|2796.8|2798.9|2796.9|2799.1|2797.1|2798.4|2796.4|190
1621970700000|2021-05-25 19:25:00|2799.2|2797.2|2798.9|2796.9|2799.6|2797.6|2798.6|2796.6|163
1621971000000|2021-05-25 19:30:00|2799|2797|2798.5|2796.5|2799|2797|2797.7|2795.7|189
1621971300000|2021-05-25 19:35:00|2798.7|2796.7|2799.5|2797.5|2799.9|2797.9|2798.5|2796.5|167
1621971600000|2021-05-25 19:40:00|2799.4|2797.4|2798.2|2796.2|2800|2798|2798|2796|186
1621971900000|2021-05-25 19:45:00|2798.3|2796.3|2798.9|2796.9|2799.4|2797.4|2798.2|2796.2|194
1621972200000|2021-05-25 19:50:00|2798.8|2796.8|2798.3|2796.3|2799.4|2797.4|2796.4|2794.4|287
1621972500000|2021-05-25 19:55:00|2798.4|2796.4|2801.5|2799.5|2802|2800|2798.4|2796.4|302
1621972800000|2021-05-25 20:00:00|2801.1|2799.1|2801.1|2799.1|2801.5|2799.5|2800.4|2798.4|108
1621973100000|2021-05-25 20:05:00|2801.2|2799.2|2801.1|2799.1|2802|2800|2800.9|2798.9|96
1621973400000|2021-05-25 20:10:00|2801|2799|2801|2799|2801.2|2799.2|2799.2|2797.2|95
1621973700000|2021-05-25 20:15:00|2800.9|2798.9|2800.8|2798.8|2801|2799|2800.2|2798.2|77
1621974000000|2021-05-25 20:20:00|2800.7|2798.7|2801.7|2799.7|2801.8|2799.8|2800.7|2798.7|103
1621974300000|2021-05-25 20:25:00|2801.8|2799.8|2802.2|2798.7|2802.3|2799.8|2800.7|2798|88
1621974600000|2021-05-25 20:30:00|2802.4|2798.9|2802.4|2798.9|2803.5|2800.9|2801.7|2798.8|105
1621974900000|2021-05-25 20:35:00|2802.6|2799.1|2802.5|2799|2803.8|2800.9|2801.3|2798.4|100
1621975200000|2021-05-25 20:40:00|2802.4|2798.9|2802.9|2799.4|2803.5|2800.8|2802|2798.9|83
1621975500000|2021-05-25 20:45:00|2803|2799.5|2803.2|2799.7|2803.6|2800.2|2800.9|2797.4|183
1621975800000|2021-05-25 20:50:00|2803.1|2799.6|2800.6|2798.6|2803.1|2799.6|2800.4|2796.9|191
1621976100000|2021-05-25 20:55:00|2800.5|2798.5|2801.3|2797.8|2803|2798.6|2800.4|2794.2|206
1621980000000|2021-05-25 22:00:00|2801.4|2797.9|2800.8|2797.3|2802.2|2798.7|2799.7|2796.2|213
1621980300000|2021-05-25 22:05:00|2801|2797.5|2800|2796.5|2801.3|2797.8|2799.8|2796.3|112
1621980600000|2021-05-25 22:10:00|2800.1|2796.6|2801|2797.5|2801.3|2797.8|2799.5|2796|115
1621980900000|2021-05-25 22:15:00|2800.9|2797.4|2801.1|2797.6|2801.2|2797.7|2800.2|2796.7|100
1621981200000|2021-05-25 22:20:00|2801.2|2797.7|2801.3|2797.8|2802.4|2798.5|2800.4|2796.9|129
1621981500000|2021-05-25 22:25:00|2801.5|2798|2801.6|2798.1|2802|2798.5|2800.8|2797.3|134
1621981800000|2021-05-25 22:30:00|2801.5|2798|2801.8|2798.3|2802.6|2799.1|2801.2|2797.7|134
1621982100000|2021-05-25 22:35:00|2801.9|2798.4|2802|2798.5|2802.5|2799|2801.5|2798|101
1621982400000|2021-05-25 22:40:00|2802.1|2798.6|2801.3|2797.8|2802.1|2798.6|2800.7|2797.2|107
1621982700000|2021-05-25 22:45:00|2801.1|2797.6|2801.7|2798.2|2801.9|2798.4|2801.1|2797.6|102
1621983000000|2021-05-25 22:50:00|2801.5|2798|2801.9|2798.4|2802|2798.5|2801.1|2797.6|87
1621983300000|2021-05-25 22:55:00|2801.7|2798.2|2802.2|2798.7|2803.5|2800|2801.6|2798.1|138
1621983600000|2021-05-25 23:00:00|2802.5|2799|2801.9|2798.4|2802.5|2799|2801.4|2797.9|116
1621983900000|2021-05-25 23:05:00|2801.7|2798.2|2803.2|2799.7|2803.2|2799.7|2801.3|2797.8|144
1621984200000|2021-05-25 23:10:00|2803.1|2799.6|2802|2798.5|2803.3|2800.1|2801.2|2798.4|104
1621984500000|2021-05-25 23:15:00|2802.1|2798.6|2802|2798.5|2802.7|2800.1|2801.8|2798.3|101
1621984800000|2021-05-25 23:20:00|2802.1|2798.6|2801.7|2798.2|2802.5|2799.7|2800.9|2798|104
1621985100000|2021-05-25 23:25:00|2801.6|2798.1|2801.1|2797.6|2801.9|2798.7|2800.1|2797.3|111
1621985400000|2021-05-25 23:30:00|2801|2797.5|2800.8|2797.3|2801.7|2798.6|2800.5|2797.1|128
1621985700000|2021-05-25 23:35:00|2800.7|2797.2|2801|2797.5|2801.1|2798.1|2799.9|2797|107
1621986000000|2021-05-25 23:40:00|2800.8|2797.3|2800.7|2797.2|2801.2|2798.4|2799.3|2796.1|133
1621986300000|2021-05-25 23:45:00|2800.9|2797.4|2799.8|2796.3|2801.7|2798.5|2799.7|2796.2|138
1621986600000|2021-05-25 23:50:00|2799.9|2796.4|2799.6|2796.1|2800.3|2797.1|2798.3|2795.6|141
1621986900000|2021-05-25 23:55:00|2799.7|2796.2|2800.7|2797.2|2800.9|2797.5|2798.3|2795.4|212
1621987200000|2021-05-26 00:00:00|2800.8|2797.3|2802.4|2798.9|2802.4|2798.9|2799.3|2795.8|299
1621987500000|2021-05-26 00:05:00|2802.3|2798.8|2801.3|2797.8|2803|2800.2|2799.8|2796.8|279
1621987800000|2021-05-26 00:10:00|2801.2|2797.7|2802.8|2799.3|2803.5|2801|2800|2797.3|248
1621988100000|2021-05-26 00:15:00|2803|2799.5|2803.4|2799.9|2803.9|2801.3|2801.7|2799|220
1621988400000|2021-05-26 00:20:00|2803.3|2799.8|2803.9|2801.9|2804.2|2802.2|2802.4|2799.6|138
1621988700000|2021-05-26 00:25:00|2804|2802|2803|2801|2805.3|2803|2802.9|2800.3|200
1621989000000|2021-05-26 00:30:00|2803.1|2801.1|2801.2|2799.2|2803.8|2801.1|2799.8|2797.1|306
1621989300000|2021-05-26 00:35:00|2801.3|2799.3|2801.8|2799.8|2802.4|2800.4|2800.8|2798.8|163
1621989600000|2021-05-26 00:40:00|2801.9|2799.9|2801.5|2799.5|2803.2|2800.7|2801.4|2799.4|194
1621989900000|2021-05-26 00:45:00|2801.6|2799.6|2800.5|2798.5|2802.4|2800.1|2800.3|2798.3|151
1621990200000|2021-05-26 00:50:00|2800.4|2798.4|2797.3|2795.3|2800.8|2798.5|2797.3|2794.8|303
1621990500000|2021-05-26 00:55:00|2797.2|2795.2|2800.5|2798.5|2801.2|2799.2|2796.7|2794.5|269
1621990800000|2021-05-26 01:00:00|2800.4|2798.4|2811.2|2807.7|2815.4|2811.9|2800.4|2798.4|1055
1621991100000|2021-05-26 01:05:00|2811.1|2807.6|2813.1|2809.6|2813.2|2809.7|2809.7|2806.2|596
1621991400000|2021-05-26 01:10:00|2813|2809.5|2815.6|2812.1|2818|2814.5|2812.8|2809.3|680
1621991700000|2021-05-26 01:15:00|2815.5|2812|2811.3|2807.8|2816.2|2812.9|2810.1|2807.1|585
1621992000000|2021-05-26 01:20:00|2811.2|2807.7|2812|2808.5|2815.2|2811.7|2809.6|2806.8|641
1621992300000|2021-05-26 01:25:00|2811.9|2808.4|2812.8|2809.3|2813.9|2810.7|2809.8|2807.1|570
1621992600000|2021-05-26 01:30:00|2812.9|2809.4|2817|2813.5|2818|2815.3|2812.9|2809.4|683
1621992900000|2021-05-26 01:35:00|2817.1|2813.6|2817.7|2815.7|2820.5|2818.2|2815.6|2812.8|715
1621993200000|2021-05-26 01:40:00|2817.6|2815.6|2819.6|2816.1|2820|2817.2|2814.5|2812.2|560
1621993500000|2021-05-26 01:45:00|2819.7|2816.2|2819.1|2815.6|2820.9|2818.2|2816.8|2814.1|534
1621993800000|2021-05-26 01:50:00|2819|2815.5|2817.3|2813.8|2820.4|2817.5|2816.3|2813.5|464
1621994100000|2021-05-26 01:55:00|2816.3|2814.3|2815.5|2813.5|2817|2814.3|2814.2|2811.7|432
1621994400000|2021-05-26 02:00:00|2815.6|2813.6|2819.6|2816.1|2821.1|2817.8|2815.6|2812.9|612
1621994700000|2021-05-26 02:05:00|2819.5|2816|2821.3|2819.3|2823.1|2820.3|2818.5|2815.8|564
1621995000000|2021-05-26 02:10:00|2821.4|2819.4|2821.6|2819.6|2824.9|2822|2821|2818.1|527
1621995300000|2021-05-26 02:15:00|2821.7|2819.7|2820.9|2817.4|2823.2|2820.4|2819.4|2816.9|301
1621995600000|2021-05-26 02:20:00|2821|2817.5|2821.7|2818.2|2822.7|2820|2820|2817.1|290
1621995900000|2021-05-26 02:25:00|2821.6|2818.1|2821.8|2818.3|2823.3|2820.7|2820.5|2817.8|258
1621996200000|2021-05-26 02:30:00|2821.7|2818.2|2821.1|2817.6|2825.1|2822.4|2820.3|2817.2|456
1621996500000|2021-05-26 02:35:00|2820.9|2817.4|2821.6|2818.1|2824.3|2821|2820.1|2817.4|491
1621996800000|2021-05-26 02:40:00|2821.5|2818|2820.5|2818.5|2822.9|2819.6|2819.4|2816.4|555
1621997100000|2021-05-26 02:45:00|2820.4|2818.4|2820.9|2817.4|2822.4|2819|2819.7|2816.4|557
1621997400000|2021-05-26 02:50:00|2821|2817.5|2820.1|2818.1|2822|2819.1|2819.4|2816.3|542
1621997700000|2021-05-26 02:55:00|2820.2|2818.2|2820.3|2818.3|2821.6|2818.6|2818.4|2815.5|355
1621998000000|2021-05-26 03:00:00|2820.4|2818.4|2823.5|2820|2824.3|2821.7|2820.2|2817.3|397
1621998300000|2021-05-26 03:05:00|2823.4|2819.9|2819.4|2815.9|2823.4|2820.7|2818|2815.2|517
1621998600000|2021-05-26 03:10:00|2819.3|2815.8|2819|2817|2820.3|2817.5|2817.5|2814.9|402
1621998900000|2021-05-26 03:15:00|2819.1|2817.1|2818.5|2815|2821.3|2818.8|2817.6|2814.9|601
1621999200000|2021-05-26 03:20:00|2818|2816|2819.1|2815.6|2821|2818.3|2817.7|2815.3|557
1621999500000|2021-05-26 03:25:00|2819.3|2815.8|2820.3|2818.3|2821.3|2818.8|2818.6|2815.1|458
1621999800000|2021-05-26 03:30:00|2820.4|2818.4|2820.4|2816.9|2821.1|2818.7|2819.3|2816.7|293
1622000100000|2021-05-26 03:35:00|2820.3|2816.8|2820.1|2816.6|2820.8|2818|2819|2816.1|224
1622000400000|2021-05-26 03:40:00|2820.2|2816.7|2821.1|2817.6|2821.4|2819.1|2819.4|2816.5|175
1622000700000|2021-05-26 03:45:00|2821.2|2817.7|2820.1|2816.6|2821.2|2817.7|2819.5|2816.5|127
1622001000000|2021-05-26 03:50:00|2820.2|2816.7|2819.5|2816|2821.3|2818.7|2818.7|2815.9|193
1622001300000|2021-05-26 03:55:00|2819|2817|2816.6|2813.1|2820.3|2817.6|2815.8|2813.1|247
1622001600000|2021-05-26 04:00:00|2816.7|2813.2|2818|2816|2818.8|2816.1|2816|2813.2|246
1622001900000|2021-05-26 04:05:00|2817.9|2815.9|2816|2814|2818.4|2815.9|2816|2813.1|232
1622002200000|2021-05-26 04:10:00|2816.1|2814.1|2816.3|2814.3|2817.2|2815|2815.6|2812.7|225
1622002500000|2021-05-26 04:15:00|2816.2|2814.2|2818.1|2816.1|2819.2|2816.7|2816.1|2814.1|200
1622002800000|2021-05-26 04:20:00|2818.2|2816.2|2817.6|2815.6|2819.3|2816.6|2817.2|2814.7|196
1622003100000|2021-05-26 04:25:00|2817.5|2815.5|2817.1|2815.1|2818.1|2815.6|2816.3|2813.4|282
1622003400000|2021-05-26 04:30:00|2817.2|2815.2|2817.2|2813.7|2818.8|2816.3|2816.3|2813.5|231
1622003700000|2021-05-26 04:35:00|2816.5|2814.5|2816.8|2814.8|2817.8|2815.1|2816|2813.7|162
1622004000000|2021-05-26 04:40:00|2817.9|2814.4|2814.4|2812.4|2817.9|2814.7|2814.3|2811.5|326
1622004300000|2021-05-26 04:45:00|2814.3|2812.3|2815.6|2813.6|2815.9|2813.7|2814.1|2812.1|134
1622004600000|2021-05-26 04:50:00|2816.3|2812.8|2818|2816|2818.8|2816|2816.1|2812.7|142
1622004900000|2021-05-26 04:55:00|2818.1|2816.1|2819.1|2817.1|2820|2817.3|2817.7|2815.3|143
1622005200000|2021-05-26 05:00:00|2819|2817|2820.5|2817|2820.7|2817.8|2818.5|2816.3|157
1622005500000|2021-05-26 05:05:00|2820.4|2816.9|2821.2|2817.7|2821.3|2818.9|2819.8|2816.7|196
1622005800000|2021-05-26 05:10:00|2820.1|2818.1|2820.8|2818.8|2821.8|2819.3|2819.9|2817.5|187
1622006100000|2021-05-26 05:15:00|2820.9|2818.9|2820.3|2818.3|2821.3|2819.2|2820.2|2817.6|141
1622006400000|2021-05-26 05:20:00|2820.4|2818.4|2819.3|2815.8|2821.9|2819.9|2818.5|2815.6|211
1622006700000|2021-05-26 05:25:00|2819.4|2815.9|2819.2|2815.7|2819.9|2816.7|2817.8|2814.3|272
1622007000000|2021-05-26 05:30:00|2819.3|2815.8|2815.4|2811.9|2821.8|2819.2|2812.4|2808.9|711
1622007300000|2021-05-26 05:35:00|2815.5|2812|2817.3|2813.8|2819.2|2815.7|2814.2|2811.3|451
1622007600000|2021-05-26 05:40:00|2817|2813.5|2815.1|2811.6|2817.8|2814.5|2814.3|2811.5|333
1622007900000|2021-05-26 05:45:00|2815|2811.5|2812.3|2810.3|2815.8|2812.8|2811.9|2809.4|403
1622008200000|2021-05-26 05:50:00|2812.5|2810.5|2815|2811.5|2815.1|2812|2812.2|2809.4|296
1622008500000|2021-05-26 05:55:00|2814.8|2811.3|2813.6|2810.1|2815.7|2812.4|2811.8|2808.4|313
1622008800000|2021-05-26 06:00:00|2813.7|2810.2|2814.1|2810.6|2816.4|2812.9|2811.5|2808.4|539
1622009100000|2021-05-26 06:05:00|2814.3|2810.8|2808.3|2804.8|2814.5|2811|2805.8|2803.1|726
1622009400000|2021-05-26 06:10:00|2808.4|2804.9|2803.4|2801.4|2809.8|2806.8|2802.9|2800.4|591
1622009700000|2021-05-26 06:15:00|2803.3|2801.3|2804.7|2801.2|2807.2|2804.5|2803.3|2801.1|492
1622010000000|2021-05-26 06:20:00|2803.8|2801.8|2805|2801.5|2806.2|2803.1|2802.7|2799.7|548
1622010300000|2021-05-26 06:25:00|2805.1|2801.6|2809.6|2806.1|2810.4|2806.9|2803.8|2801.3|453
1622010600000|2021-05-26 06:30:00|2809.7|2806.2|2811.4|2807.9|2813.3|2809.8|2809|2805.5|431
1622010900000|2021-05-26 06:35:00|2811.5|2808|2807.3|2805.3|2812.1|2809|2807.1|2804.3|427
1622011200000|2021-05-26 06:40:00|2807.4|2805.4|2810.9|2807.4|2811.2|2808.3|2807.1|2804.3|419
1622011500000|2021-05-26 06:45:00|2810.8|2807.3|2810.9|2807.4|2811.8|2808.7|2809.1|2806.3|390
1622011800000|2021-05-26 06:50:00|2810.8|2807.3|2813.8|2810.3|2813.8|2810.8|2809.3|2806.5|412
1622012100000|2021-05-26 06:55:00|2813.5|2810|2811.5|2808|2814.4|2811.2|2810.7|2807.8|440
1622012400000|2021-05-26 07:00:00|2811.7|2808.2|2811.4|2807.9|2813.3|2809.8|2809.4|2806.7|440
1622012700000|2021-05-26 07:05:00|2811.5|2808|2809.3|2807.3|2812.3|2809.5|2808.4|2806.3|346
1622013000000|2021-05-26 07:10:00|2809.2|2807.2|2810.7|2808.7|2811.6|2809|2808.3|2806.3|394
1622013300000|2021-05-26 07:15:00|2810.5|2808.5|2809.6|2807.6|2811.8|2809.3|2807.8|2805.1|353
1622013600000|2021-05-26 07:20:00|2809.7|2807.7|2810.5|2808.5|2811.1|2809.1|2808.9|2806.9|333
1622013900000|2021-05-26 07:25:00|2810.4|2808.4|2810.8|2808.8|2811.5|2809.5|2809.5|2806.7|322
1622014200000|2021-05-26 07:30:00|2810.5|2808.5|2814.6|2812.6|2814.8|2812.8|2810.4|2808.4|344
1622014500000|2021-05-26 07:35:00|2814.5|2812.5|2814.9|2812.9|2815.2|2813.2|2810.8|2808.8|328
1622014800000|2021-05-26 07:40:00|2814.8|2812.8|2816|2812.5|2816.5|2813.7|2813.1|2811.1|315
1622015100000|2021-05-26 07:45:00|2816.1|2812.6|2820.5|2818.5|2821.1|2818.6|2815|2812.3|325
1622015400000|2021-05-26 07:50:00|2820.6|2818.6|2814.1|2812.1|2820.7|2818.7|2813.8|2811.8|422
1622015700000|2021-05-26 07:55:00|2814.9|2811.4|2817.4|2815.4|2819.5|2816.5|2812|2809.7|490
1622016000000|2021-05-26 08:00:00|2817.3|2815.3|2808.9|2806.9|2820|2818|2808.8|2806.3|515
1622016300000|2021-05-26 08:05:00|2808.8|2806.8|2812.7|2810.7|2814.8|2812.1|2806.5|2803.9|439
1622016600000|2021-05-26 08:10:00|2812.6|2810.6|2816.6|2814.6|2817.7|2815.2|2812.2|2810.2|333
1622016900000|2021-05-26 08:15:00|2816.5|2814.5|2814|2812|2816.6|2814.6|2813.5|2811.5|365
1622017200000|2021-05-26 08:20:00|2814.2|2812.2|2814.4|2812.4|2815.3|2812.8|2813|2810.8|292
1622017500000|2021-05-26 08:25:00|2814.6|2812.6|2813.6|2811.6|2815.3|2813.2|2813.1|2810.5|242
1622017800000|2021-05-26 08:30:00|2814.6|2811.1|2813.3|2811.3|2814.8|2811.9|2811.7|2808.8|310
1622018100000|2021-05-26 08:35:00|2813.4|2811.4|2812.2|2810.2|2814|2811.7|2811.3|2808.9|274
1622018400000|2021-05-26 08:40:00|2812.3|2810.3|2807.4|2805.4|2812.3|2810.3|2807.2|2804.5|285
1622018700000|2021-05-26 08:45:00|2807.5|2805.5|2806.9|2804.9|2808.5|2805.9|2805.3|2803.3|328
1622019000000|2021-05-26 08:50:00|2807|2805|2808.1|2804.6|2808.8|2805.9|2805.3|2803.2|335
1622019300000|2021-05-26 08:55:00|2807.8|2804.3|2807.3|2805.3|2809.1|2805.9|2806.3|2803.6|381
1622019600000|2021-05-26 09:00:00|2807.5|2805.5|2805.8|2803.8|2807.5|2805.5|2805.6|2803.1|342
1622019900000|2021-05-26 09:05:00|2806|2804|2806.3|2804.3|2807.3|2805.1|2805.8|2803.6|359
1622020200000|2021-05-26 09:10:00|2806.2|2804.2|2805.6|2803.6|2806.5|2804.5|2804.9|2802.5|294
1622020500000|2021-05-26 09:15:00|2805.5|2803.5|2805.3|2803.3|2806.7|2804.7|2804.7|2802.7|254
1622020800000|2021-05-26 09:20:00|2805.2|2803.2|2806.6|2804.6|2806.8|2804.8|2804.6|2802.6|362
1622021100000|2021-05-26 09:25:00|2806.7|2804.7|2808.4|2806.4|2808.8|2806.8|2806.5|2804.3|351
1622021400000|2021-05-26 09:30:00|2808.3|2806.3|2810.3|2808.3|2810.7|2808.7|2807.3|2805|407
1622021700000|2021-05-26 09:35:00|2810.2|2808.2|2813|2809.5|2813.1|2810.1|2809.7|2807.1|366
1622022000000|2021-05-26 09:40:00|2812.9|2809.4|2811.5|2808|2813.4|2809.9|2810.1|2807.8|272
1622022300000|2021-05-26 09:45:00|2811.4|2807.9|2809.1|2807.1|2811.6|2809.1|2808.2|2805.9|363
1622022600000|2021-05-26 09:50:00|2809.2|2807.2|2810.2|2806.7|2810.4|2807.7|2808.1|2805.5|275
1622022900000|2021-05-26 09:55:00|2810.3|2806.8|2808.9|2806.9|2810.8|2808|2808.6|2806.2|293
1622023200000|2021-05-26 10:00:00|2808.7|2806.7|2809.4|2807.4|2809.9|2807.9|2807.7|2805.7|310
1622023500000|2021-05-26 10:05:00|2809.3|2807.3|2809|2805.5|2810.7|2807.8|2807.3|2805.3|283
1622023800000|2021-05-26 10:10:00|2808.9|2805.4|2809.3|2807.3|2810.4|2807.8|2806.7|2804.4|281
1622024100000|2021-05-26 10:15:00|2809.2|2807.2|2805.8|2803.8|2809.9|2807.7|2805.3|2803.2|292
1622024400000|2021-05-26 10:20:00|2805.9|2803.9|2805|2803|2807|2804.8|2804.6|2802.4|288
1622024700000|2021-05-26 10:25:00|2804.9|2802.9|2807.6|2804.1|2808|2805.2|2804.6|2802.6|287
1622025000000|2021-05-26 10:30:00|2807.5|2804|2808.4|2806.4|2810.1|2807.3|2807.1|2803.9|322
1622025300000|2021-05-26 10:35:00|2808.3|2806.3|2808.9|2806.9|2809|2807|2806.4|2804|317
1622025600000|2021-05-26 10:40:00|2809|2807|2808.8|2806.8|2810.1|2807.8|2808|2805.9|293
1622025900000|2021-05-26 10:45:00|2808.7|2806.7|2809.8|2806.3|2810|2807|2807.4|2803.9|324
1622026200000|2021-05-26 10:50:00|2809.6|2806.1|2811|2809|2812.7|2809.5|2808.6|2806|357
1622026500000|2021-05-26 10:55:00|2811.7|2808.2|2813.9|2810.4|2814.2|2811.7|2811.2|2808.1|380
1622026800000|2021-05-26 11:00:00|2814.1|2810.6|2813.1|2811.1|2814.5|2812.5|2812.7|2810.1|373
1622027100000|2021-05-26 11:05:00|2813.2|2811.2|2812.7|2810.7|2814.2|2811.7|2812.5|2810.4|312
1622027400000|2021-05-26 11:10:00|2812.8|2810.8|2809.5|2807.5|2813.3|2811.3|2808.4|2806.4|373
1622027700000|2021-05-26 11:15:00|2809.4|2807.4|2810|2808|2811.2|2809.2|2809.2|2807.2|284
1622028000000|2021-05-26 11:20:00|2809.8|2807.8|2810.2|2808.2|2812.4|2809.8|2809.7|2807.5|381
1622028300000|2021-05-26 11:25:00|2810.3|2808.3|2808.2|2806.2|2811.5|2809.2|2807.3|2804.9|392
1622028600000|2021-05-26 11:30:00|2808.1|2806.1|2806.9|2804.9|2810|2807.4|2805.2|2803.2|441
1622028900000|2021-05-26 11:35:00|2807|2805|2808.4|2806.4|2810.4|2807.8|2806.3|2803.8|362
1622029200000|2021-05-26 11:40:00|2808.3|2806.3|2809.2|2807.2|2809.9|2807.4|2806.3|2804.2|387
1622029500000|2021-05-26 11:45:00|2809.3|2807.3|2809.3|2807.3|2810|2807.3|2807.7|2805.7|284
1622029800000|2021-05-26 11:50:00|2809.2|2807.2|2810.3|2808.3|2811.2|2808.4|2808|2806|272
1622030100000|2021-05-26 11:55:00|2810.4|2808.4|2809.4|2807.4|2811|2808.4|2808.4|2806.4|315
1622030400000|2021-05-26 12:00:00|2809.6|2807.6|2812.2|2810.2|2812.5|2810.3|2807.7|2805.7|452
1622030700000|2021-05-26 12:05:00|2812.3|2810.3|2811.8|2809.8|2813.3|2810.7|2811.5|2809.5|349
1622031000000|2021-05-26 12:10:00|2811.9|2809.9|2811.8|2809.8|2814.9|2812.9|2811.7|2809.7|370
1622031300000|2021-05-26 12:15:00|2811.7|2809.7|2807.8|2805.8|2812.1|2810.1|2807.1|2805.1|404
1622031600000|2021-05-26 12:20:00|2807.9|2805.9|2817|2815|2817.1|2815.1|2806.9|2804.9|541
1622031900000|2021-05-26 12:25:00|2816.8|2814.8|2818.6|2816.6|2820.6|2817.9|2814.2|2811.6|602
1622032200000|2021-05-26 12:30:00|2818.5|2816.5|2822.2|2820.2|2824.3|2822.3|2818.5|2816.5|785
1622032500000|2021-05-26 12:35:00|2822.3|2820.3|2818.7|2816.7|2822.6|2820.6|2818.3|2816.3|573
1622032800000|2021-05-26 12:40:00|2818.8|2816.8|2818|2816|2821.3|2819.3|2817.2|2815.2|571
1622033100000|2021-05-26 12:45:00|2818.3|2816.3|2814.7|2812.7|2818.3|2816.3|2812.2|2810.2|662
1622033400000|2021-05-26 12:50:00|2814.8|2812.8|2812.3|2810.3|2814.8|2812.8|2810.7|2808.7|644
1622033700000|2021-05-26 12:55:00|2812.4|2810.4|2809.5|2807.5|2813.1|2811.1|2808.7|2806.7|666
1622034000000|2021-05-26 13:00:00|2809.4|2807.4|2793.2|2791.2|2810.8|2808.8|2793|2791|1088
1622034300000|2021-05-26 13:05:00|2793|2791|2796.3|2794.3|2799.5|2796.7|2790.1|2787.7|875
1622034600000|2021-05-26 13:10:00|2796.2|2794.2|2788.9|2786.9|2796.9|2794.9|2786.5|2784.5|990
1622034900000|2021-05-26 13:15:00|2788.8|2786.8|2787|2785|2795.2|2792.8|2784.3|2782.3|1079
1622035200000|2021-05-26 13:20:00|2787.1|2785.1|2789.7|2786.2|2789.7|2786.2|2779.7|2776.3|1098
1622035500000|2021-05-26 13:25:00|2789.6|2786.1|2791.9|2788.4|2792.7|2789.3|2788.3|2784.8|645
1622035800000|2021-05-26 13:30:00|2791.7|2788.2|2798.3|2796.3|2800.3|2797.1|2788.2|2786.2|813
1622036100000|2021-05-26 13:35:00|2798.2|2796.2|2790.2|2788.2|2798.6|2796.6|2786.1|2784.1|757
1622036400000|2021-05-26 13:40:00|2789.9|2787.9|2790.7|2788.7|2792.4|2790.4|2783.1|2781.1|824
1622036700000|2021-05-26 13:45:00|2790.8|2788.8|2792.2|2790.2|2793.7|2791.7|2789.1|2787.1|664
1622037000000|2021-05-26 13:50:00|2792.1|2790.1|2784.6|2782.6|2792.8|2790.8|2780.1|2778.1|705
1622037300000|2021-05-26 13:55:00|2784.7|2782.7|2776.9|2774.9|2787.3|2785.3|2776|2774|683
1622037600000|2021-05-26 14:00:00|2777|2775|2786.1|2784.1|2788.8|2786.8|2773.7|2771.7|861
1622037900000|2021-05-26 14:05:00|2786.2|2784.2|2785.1|2783.1|2787.2|2785.2|2782.9|2780.9|672
1622038200000|2021-05-26 14:10:00|2785|2783|2785.4|2783.4|2788.8|2786.8|2782.8|2780.8|722
1622038500000|2021-05-26 14:15:00|2785.2|2783.2|2791.4|2789.4|2791.5|2789.5|2783.5|2781.5|708
1622038800000|2021-05-26 14:20:00|2792.1|2790.1|2791.5|2789.5|2794.2|2792.2|2788.4|2786.4|747
1622039100000|2021-05-26 14:25:00|2791.3|2789.3|2792.4|2790.4|2792.4|2790.4|2789.5|2787.5|657
1622039400000|2021-05-26 14:30:00|2792.5|2790.5|2790.7|2788.7|2793.6|2791.6|2789.9|2787.9|536
1622039700000|2021-05-26 14:35:00|2790.8|2788.8|2791.4|2789.4|2794.5|2792.5|2789.8|2787.8|506
1622040000000|2021-05-26 14:40:00|2791.3|2789.3|2788.1|2786.1|2792.1|2790.1|2788.1|2786.1|510
1622040300000|2021-05-26 14:45:00|2788.2|2786.2|2787.6|2785.6|2790|2788|2787.2|2785.2|580
1622040600000|2021-05-26 14:50:00|2787.5|2785.5|2784.3|2782.3|2787.7|2785.7|2782.9|2780.9|567
1622040900000|2021-05-26 14:55:00|2784.2|2782.2|2779.4|2777.4|2785.1|2783.1|2779.2|2777.2|719
1622041200000|2021-05-26 15:00:00|2779.5|2777.5|2785.1|2783.1|2785.1|2783.1|2779.5|2777.5|687
1622041500000|2021-05-26 15:05:00|2785|2783|2787.9|2785.9|2788|2786|2784.1|2782.1|499
1622041800000|2021-05-26 15:10:00|2787.8|2785.8|2788.9|2786.9|2789.4|2787.4|2785.7|2783.7|406
1622042100000|2021-05-26 15:15:00|2789|2787|2790.3|2788.3|2790.5|2788.5|2787.8|2785.8|408
1622042400000|2021-05-26 15:20:00|2790.4|2788.4|2789.2|2787.2|2790.6|2788.6|2788|2786|404
1622042700000|2021-05-26 15:25:00|2789.1|2787.1|2787.4|2785.4|2790.4|2788.4|2787.1|2785.1|392
1622043000000|2021-05-26 15:30:00|2787.3|2785.3|2785.7|2783.7|2787.4|2785.4|2783.9|2781.9|503
1622043300000|2021-05-26 15:35:00|2785.8|2783.8|2788.5|2786.5|2788.8|2786.8|2784.7|2782.7|407
1622043600000|2021-05-26 15:40:00|2788.4|2786.4|2790.2|2788.2|2791.1|2789.1|2788.3|2786.3|440
1622043900000|2021-05-26 15:45:00|2790.3|2788.3|2786.6|2784.6|2790.8|2788.8|2786.2|2784.2|420
1622044200000|2021-05-26 15:50:00|2786.7|2784.7|2787.2|2785.2|2788.2|2786.2|2786.1|2784.1|396
1622044500000|2021-05-26 15:55:00|2787.1|2785.1|2786.5|2784.5|2787.6|2785.6|2785.7|2783.7|319
1622044800000|2021-05-26 16:00:00|2786.4|2784.4|2788.7|2786.7|2789.3|2787.3|2785.8|2783.8|362
1622045100000|2021-05-26 16:05:00|2788.8|2786.8|2784.2|2782.2|2788.8|2786.8|2784.1|2782.1|403
1622045400000|2021-05-26 16:10:00|2783.9|2781.9|2785.4|2783.4|2785.9|2783.9|2782.9|2780.9|365
1622045700000|2021-05-26 16:15:00|2785.5|2783.5|2786.9|2784.9|2787.8|2785.8|2785|2783|319
1622046000000|2021-05-26 16:20:00|2786.8|2784.8|2784.4|2782.4|2787.5|2785.5|2784.1|2782.1|339
1622046300000|2021-05-26 16:25:00|2784.3|2782.3|2787.2|2785.2|2787.7|2785.7|2783.8|2781.8|299
1622046600000|2021-05-26 16:30:00|2787.3|2785.3|2786|2784|2787.3|2785.3|2785.2|2783.2|274
1622046900000|2021-05-26 16:35:00|2785.9|2783.9|2785.8|2783.8|2786.5|2784.5|2784.2|2782.2|332
1622047200000|2021-05-26 16:40:00|2785.7|2783.7|2786.8|2784.8|2786.8|2784.8|2785.1|2783.1|287
1622047500000|2021-05-26 16:45:00|2786.5|2784.5|2786.9|2784.9|2787.9|2785.9|2785.6|2783.6|276
1622047800000|2021-05-26 16:50:00|2786.8|2784.8|2786.1|2784.1|2787.5|2785.5|2785.8|2783.8|284
1622048100000|2021-05-26 16:55:00|2786.2|2784.2|2784.5|2782.5|2787|2785|2784.4|2782.4|312
1622048400000|2021-05-26 17:00:00|2784.6|2782.6|2784.8|2782.8|2785.9|2783.9|2783.8|2781.8|369
1622048700000|2021-05-26 17:05:00|2784.9|2782.9|2784.1|2782.1|2785.5|2783.5|2780.9|2778.9|490
1622049000000|2021-05-26 17:10:00|2784|2782|2780.6|2778.6|2785.3|2783.3|2780.5|2778.5|374
1622049300000|2021-05-26 17:15:00|2780.7|2778.7|2779.5|2777.5|2782.4|2780.4|2779.5|2777.5|367
1622049600000|2021-05-26 17:20:00|2779.6|2777.6|2780.4|2778.4|2781.2|2779.2|2778.6|2776.6|482
1622049900000|2021-05-26 17:25:00|2779.9|2777.9|2781.4|2779.4|2782.4|2780.4|2779.3|2777.3|374
1622050200000|2021-05-26 17:30:00|2781.1|2779.1|2780.8|2778.8|2782.4|2780.4|2780.3|2778.3|298
1622050500000|2021-05-26 17:35:00|2780.7|2778.7|2779.3|2777.3|2781.8|2779.8|2778.9|2776.9|282
1622050800000|2021-05-26 17:40:00|2779.2|2777.2|2765.6|2763.6|2779.2|2777.2|2764.9|2762.7|639
1622051100000|2021-05-26 17:45:00|2765.5|2763.5|2766.1|2764.1|2767.2|2765.2|2761.3|2759.3|916
1622051400000|2021-05-26 17:50:00|2765.7|2763.7|2768.5|2766.5|2768.5|2766.5|2763.4|2761.4|774
1622051700000|2021-05-26 17:55:00|2768.6|2766.6|2768.9|2766.9|2771.1|2769.1|2768.1|2766.1|576
1622052000000|2021-05-26 18:00:00|2768.8|2766.8|2769|2767|2770.5|2768.5|2767.1|2765.1|530
1622052300000|2021-05-26 18:05:00|2769.1|2767.1|2771.2|2769.2|2773.9|2771.3|2768.7|2766.7|451
1622052600000|2021-05-26 18:10:00|2771.4|2769.4|2770.5|2768.5|2772.6|2770.6|2769.9|2767.9|385
1622052900000|2021-05-26 18:15:00|2770.3|2768.3|2769.7|2767.7|2770.9|2768.9|2768.7|2766.7|401
1622053200000|2021-05-26 18:20:00|2769.5|2767.5|2770.4|2768.4|2772.5|2770.5|2769.4|2767.4|409
1622053500000|2021-05-26 18:25:00|2770.5|2768.5|2768.7|2766.7|2771|2769|2767.5|2765.5|379
1622053800000|2021-05-26 18:30:00|2768.6|2766.6|2768.6|2766.6|2770.1|2768.1|2767.7|2765.7|278
1622054100000|2021-05-26 18:35:00|2768.5|2766.5|2765.1|2763.1|2768.9|2766.9|2765|2763|312
1622054400000|2021-05-26 18:40:00|2765.3|2763.3|2769.7|2767.7|2769.8|2767.8|2765.3|2763.3|328
1622054700000|2021-05-26 18:45:00|2769.5|2767.5|2770.4|2768.4|2770.6|2768.6|2768.7|2766.7|274
1622055000000|2021-05-26 18:50:00|2770.3|2768.3|2770.1|2768.1|2771.1|2769.1|2768.3|2766.3|297
1622055300000|2021-05-26 18:55:00|2770.2|2768.2|2770.1|2768.1|2771.6|2769.6|2768.2|2766.2|277
1622055600000|2021-05-26 19:00:00|2769.9|2767.9|2770.5|2768.5|2770.9|2768.9|2769.1|2767.1|308
1622055900000|2021-05-26 19:05:00|2770.4|2768.4|2770.8|2768.8|2771.4|2769.4|2770.2|2768.2|168
1622056200000|2021-05-26 19:10:00|2770.9|2768.9|2771.1|2769.1|2771.3|2769.3|2769.1|2767.1|272
1622056500000|2021-05-26 19:15:00|2770.9|2768.9|2769.9|2767.9|2771|2769|2769.4|2767.4|192
1622056800000|2021-05-26 19:20:00|2770|2768|2770.2|2768.2|2771.2|2769.2|2769.8|2767.8|169
1622057100000|2021-05-26 19:25:00|2770.1|2768.1|2769.9|2767.9|2771.2|2769.2|2769.9|2767.9|188
1622057400000|2021-05-26 19:30:00|2770|2768|2769.2|2767.2|2770.3|2768.3|2768.8|2766.8|176
1622057700000|2021-05-26 19:35:00|2769.3|2767.3|2768.8|2766.8|2770.2|2768.2|2768.1|2766.1|203
1622058000000|2021-05-26 19:40:00|2768.9|2766.9|2767.9|2765.9|2769.4|2767.4|2767.8|2765.8|239
1622058300000|2021-05-26 19:45:00|2768|2766|2768.5|2766.5|2770|2768|2767.9|2765.9|219
1622058600000|2021-05-26 19:50:00|2768.4|2766.4|2769.4|2767.4|2769.6|2767.6|2767.9|2765.9|206
1622058900000|2021-05-26 19:55:00|2769.3|2767.3|2770|2768|2770.6|2768.6|2769|2767|237
1622059200000|2021-05-26 20:00:00|2769.9|2767.9|2769.8|2767.8|2770.9|2768.4|2769.1|2767.1|221
1622059500000|2021-05-26 20:05:00|2769.9|2767.9|2769.9|2767.9|2770.2|2768.2|2769.6|2767.6|117
1622059800000|2021-05-26 20:10:00|2770|2768|2769.8|2767.8|2770.1|2768.1|2769.5|2767.5|80
1622060100000|2021-05-26 20:15:00|2769.7|2767.7|2769.9|2767.9|2770.1|2768.1|2769.2|2767.2|93
1622060400000|2021-05-26 20:20:00|2770|2768|2770.3|2766.8|2770.6|2768.2|2769.4|2766.8|105
1622060700000|2021-05-26 20:25:00|2770.5|2767|2770.5|2767|2771.1|2768.4|2769.6|2766.9|132
1622061000000|2021-05-26 20:30:00|2770.6|2767.1|2770.8|2767.3|2771.1|2768.3|2770.1|2766.7|109
1622061300000|2021-05-26 20:35:00|2770.7|2767.2|2771.1|2767.6|2771.4|2768|2769.8|2766.8|120
1622061600000|2021-05-26 20:40:00|2770.9|2767.4|2770.6|2767.1|2771.2|2768.3|2770.2|2767.1|97
1622061900000|2021-05-26 20:45:00|2770.8|2767.3|2770|2766.5|2771.4|2767.9|2769.3|2765.8|197
1622062200000|2021-05-26 20:50:00|2770.1|2766.6|2769.9|2766.4|2771|2767.5|2769|2765.4|147
1622062500000|2021-05-26 20:55:00|2770|2766.5|2770.4|2766.9|2770.7|2767.1|2769.1|2764.6|107
1622066400000|2021-05-26 22:00:00|2769.6|2766.1|2771.2|2767.7|2771.6|2768.1|2769.2|2765.7|206
1622066700000|2021-05-26 22:05:00|2771.1|2767.6|2772.7|2769.2|2772.7|2769.2|2770.1|2766.6|159
1622067000000|2021-05-26 22:10:00|2772.6|2769.1|2773|2769.5|2773.5|2770|2772.4|2768.9|115
1622067300000|2021-05-26 22:15:00|2773.1|2769.6|2772.9|2769.4|2773.4|2769.9|2772.6|2769.1|111
1622067600000|2021-05-26 22:20:00|2773|2769.5|2772.7|2770.7|2773.6|2770.8|2771.8|2769.2|85
1622067900000|2021-05-26 22:25:00|2772.8|2770.8|2772.3|2770.3|2774|2771.4|2772.1|2769.5|90
1622068200000|2021-05-26 22:30:00|2772.4|2770.4|2772.8|2770.8|2774.2|2771.3|2772|2769.5|138
1622068500000|2021-05-26 22:35:00|2772.9|2770.9|2771.7|2769.7|2773.8|2771|2771.6|2768.9|106
1622068800000|2021-05-26 22:40:00|2772.7|2769.2|2772.2|2770.2|2773.5|2770.8|2771.1|2768.4|129
1622069100000|2021-05-26 22:45:00|2773.1|2769.6|2771.9|2769.9|2773.6|2770.4|2771.7|2769.2|104
1622069400000|2021-05-26 22:50:00|2771.8|2769.8|2771.4|2769.4|2773.1|2770.4|2771.2|2768.7|90
1622069700000|2021-05-26 22:55:00|2771.5|2769.5|2772.8|2770.8|2773.7|2771.1|2771.4|2768.7|120
1622070000000|2021-05-26 23:00:00|2772.6|2770.6|2772.2|2770.2|2773.2|2770.6|2771|2768.5|112
1622070300000|2021-05-26 23:05:00|2772.3|2770.3|2772.2|2770.2|2773.5|2770.7|2771.6|2769.2|87
1622070600000|2021-05-26 23:10:00|2773|2769.5|2772.8|2770.8|2774|2771.4|2771.7|2769.3|94
1622070900000|2021-05-26 23:15:00|2772.7|2770.7|2773.3|2769.8|2773.5|2770.8|2772.1|2769.3|77
1622071200000|2021-05-26 23:20:00|2772.3|2770.3|2773.9|2771.9|2774.8|2772.2|2772.2|2769.5|109
1622071500000|2021-05-26 23:25:00|2774.6|2771.1|2773.3|2771.3|2775|2772.4|2773.1|2770.3|91
1622071800000|2021-05-26 23:30:00|2773.4|2771.4|2771.2|2769.2|2773.8|2771.4|2770.5|2767.8|141
1622072100000|2021-05-26 23:35:00|2771.1|2769.1|2768.2|2766.2|2773.6|2770.6|2768.2|2765.5|178
1622072400000|2021-05-26 23:40:00|2768.4|2766.4|2770.1|2766.6|2770.2|2767.3|2768.3|2765.5|155
1622072700000|2021-05-26 23:45:00|2769.7|2766.2|2769.3|2765.8|2770.4|2767.4|2768.6|2765.5|125
1622073000000|2021-05-26 23:50:00|2769.2|2765.7|2770.6|2767.1|2770.7|2767.8|2768|2765.4|149
1622073300000|2021-05-26 23:55:00|2770.5|2767|2770.5|2767|2771.2|2768.4|2768.8|2766.2|114
1622073600000|2021-05-27 00:00:00|2769.6|2767.6|2768.6|2765.1|2770.2|2767.6|2766.6|2764.2|240
1622073900000|2021-05-27 00:05:00|2768.7|2765.2|2768.2|2764.7|2770.5|2768.1|2767.4|2764.6|215
1622074200000|2021-05-27 00:10:00|2768|2764.5|2767.9|2765.9|2769.4|2766.7|2767.2|2764.5|101
1622074500000|2021-05-27 00:15:00|2768|2766|2766.8|2764.8|2768.9|2766.4|2765.8|2763.6|175
1622074800000|2021-05-27 00:20:00|2766.4|2764.4|2768|2764.5|2768.2|2765.4|2766.4|2764.1|163
1622075100000|2021-05-27 00:25:00|2767.3|2765.3|2766.6|2764.6|2768.9|2765.9|2765.9|2763.3|203
1622075400000|2021-05-27 00:30:00|2766.5|2764.5|2766.8|2764.8|2768.4|2765.6|2766.4|2763.6|153
1622075700000|2021-05-27 00:35:00|2766.9|2764.9|2768.2|2766.2|2768.5|2766.3|2766.4|2763.8|146
1622076000000|2021-05-27 00:40:00|2768.3|2766.3|2767|2763.5|2768.9|2766.3|2765.7|2763.1|189
1622076300000|2021-05-27 00:45:00|2766.9|2763.4|2766.1|2762.6|2767|2764.2|2764.4|2761.5|199
1622076600000|2021-05-27 00:50:00|2766|2762.5|2765.5|2763.5|2766.9|2763.8|2764.3|2761.5|235
1622076900000|2021-05-27 00:55:00|2765.1|2763.1|2767.5|2764|2768.6|2765.7|2764.6|2762.1|224
1622077200000|2021-05-27 01:00:00|2767.6|2764.1|2763.3|2759.8|2767.9|2764.7|2755.6|2752.7|966
1622077500000|2021-05-27 01:05:00|2763.1|2759.6|2760.4|2758.4|2766.7|2763.4|2759.7|2756.7|566
1622077800000|2021-05-27 01:10:00|2760.3|2758.3|2753.7|2751.7|2761.6|2758.6|2753.6|2751.5|650
1622078100000|2021-05-27 01:15:00|2753.6|2751.6|2754.8|2752.8|2760.3|2757|2753.6|2750.9|710
1622078400000|2021-05-27 01:20:00|2754.7|2752.7|2754.3|2752.3|2756.2|2753.3|2751.5|2748.8|592
1622078700000|2021-05-27 01:25:00|2754.2|2752.2|2758.4|2756.4|2759|2756.8|2754.2|2751.4|474
1622079000000|2021-05-27 01:30:00|2758.5|2756.5|2759.8|2756.3|2762.3|2759.8|2758|2755.5|583
1622079300000|2021-05-27 01:35:00|2759.9|2756.4|2760.2|2756.7|2763.2|2760.4|2758.2|2755.8|667
1622079600000|2021-05-27 01:40:00|2760.1|2756.6|2759.7|2757.7|2762.4|2759.7|2759|2756.2|512
1622079900000|2021-05-27 01:45:00|2759.5|2757.5|2759.6|2757.6|2761.2|2758.7|2759.1|2756.2|489
1622080200000|2021-05-27 01:50:00|2759.7|2757.7|2754.6|2752.6|2760.3|2757.7|2753.2|2751.2|636
1622080500000|2021-05-27 01:55:00|2754.5|2752.5|2758.4|2756.4|2759.8|2757.5|2753.7|2751.2|510
1622080800000|2021-05-27 02:00:00|2758.2|2756.2|2753.6|2750.1|2758.2|2756.2|2752|2749.2|529
1622081100000|2021-05-27 02:05:00|2752.8|2750.8|2752.9|2749.4|2755|2752|2750.8|2748.3|428
1622081400000|2021-05-27 02:10:00|2753|2749.5|2757|2753.5|2757.7|2754.7|2752.9|2749.4|427
1622081700000|2021-05-27 02:15:00|2756.9|2753.4|2759.5|2756|2760.1|2756.6|2756|2753.3|291
1622082000000|2021-05-27 02:20:00|2759.7|2756.2|2760.1|2756.6|2760.2|2757.2|2757.8|2755.2|204
1622082300000|2021-05-27 02:25:00|2760.2|2756.7|2760.4|2756.9|2760.7|2757.7|2757.9|2755.6|229
1622082600000|2021-05-27 02:30:00|2760.6|2757.1|2759.2|2755.7|2762.4|2759.9|2758.3|2755.6|466
1622082900000|2021-05-27 02:35:00|2759.1|2755.6|2761.6|2758.1|2761.6|2758.1|2757.7|2755.1|276
1622083200000|2021-05-27 02:40:00|2761.7|2758.2|2760.8|2757.3|2764|2760.8|2760.3|2757|352
1622083500000|2021-05-27 02:45:00|2760.7|2757.2|2765.1|2761.6|2765.6|2762.5|2760.2|2757.1|409
1622083800000|2021-05-27 02:50:00|2765.2|2761.7|2764.9|2761.4|2766.3|2763.1|2763.5|2760.8|314
1622084100000|2021-05-27 02:55:00|2765|2761.5|2764.6|2761.1|2765.7|2762.5|2762.8|2759.5|340
1622084400000|2021-05-27 03:00:00|2764.5|2761|2766.1|2762.6|2766.9|2763.6|2764.3|2761|300
1622084700000|2021-05-27 03:05:00|2766|2762.5|2764.5|2761|2766.4|2763.2|2763.4|2760.6|286
1622085000000|2021-05-27 03:10:00|2764.4|2760.9|2764.9|2762.9|2766|2763.2|2763.1|2760.3|271
1622085300000|2021-05-27 03:15:00|2764.8|2762.8|2763.3|2759.8|2766.6|2763.5|2762.5|2759.6|307
1622085600000|2021-05-27 03:20:00|2763.2|2759.7|2762.3|2760.3|2763.6|2760.7|2761.1|2758.1|251
1622085900000|2021-05-27 03:25:00|2762.5|2760.5|2762.2|2760.2|2763.4|2760.8|2762|2759.1|185
1622086200000|2021-05-27 03:30:00|2762.3|2760.3|2764.7|2761.2|2765.1|2762.1|2762.3|2759.5|174
1622086500000|2021-05-27 03:35:00|2764.6|2761.1|2764.8|2762.8|2765.5|2763.1|2763.1|2760.7|188
1622086800000|2021-05-27 03:40:00|2764.7|2762.7|2767.6|2764.1|2767.7|2764.9|2764.7|2762.5|147
1622087100000|2021-05-27 03:45:00|2766.7|2764.7|2767|2765|2768.4|2765.5|2766.2|2763.7|209
1622087400000|2021-05-27 03:50:00|2766.9|2764.9|2766.4|2764.4|2768.4|2765.6|2766.1|2763.3|138
1622087700000|2021-05-27 03:55:00|2767.3|2763.8|2766.9|2763.4|2767.9|2765.1|2765.7|2763.3|133
1622088000000|2021-05-27 04:00:00|2766.8|2763.3|2766.9|2764.9|2767.8|2765.2|2765.4|2763.2|155
1622088300000|2021-05-27 04:05:00|2766.8|2764.8|2765.9|2763.9|2767.2|2765.2|2765.7|2763.7|158
1622088600000|2021-05-27 04:10:00|2765.6|2763.6|2765.7|2763.7|2766.6|2763.9|2765.4|2762.7|112
1622088900000|2021-05-27 04:15:00|2765.6|2763.6|2766.8|2764.8|2766.9|2764.9|2765.3|2762.7|107
1622089200000|2021-05-27 04:20:00|2766.9|2764.9|2768.1|2764.6|2769.1|2766.1|2766.7|2764.6|159
1622089500000|2021-05-27 04:25:00|2768.2|2764.7|2768.7|2766.7|2769.7|2766.9|2766.6|2763.9|258
1622089800000|2021-05-27 04:30:00|2768.6|2766.6|2767.7|2765.7|2769|2766.6|2766.9|2764.2|152
1622090100000|2021-05-27 04:35:00|2767.5|2765.5|2767.7|2765.7|2769.1|2766.6|2767.4|2764.9|154
1622090400000|2021-05-27 04:40:00|2767.8|2765.8|2768.9|2765.4|2769.2|2766.7|2767.3|2764.7|139
1622090700000|2021-05-27 04:45:00|2768.8|2765.3|2769.9|2767.9|2770.5|2767.9|2767.6|2765.3|223
1622091000000|2021-05-27 04:50:00|2769.8|2767.8|2770.4|2768.4|2771.1|2768.6|2768.9|2766.9|223
1622091300000|2021-05-27 04:55:00|2770.3|2768.3|2769.9|2767.9|2771.9|2769|2769.1|2767.1|219
1622091600000|2021-05-27 05:00:00|2770|2768|2770.3|2768.3|2771|2768.5|2768.7|2766.6|228
1622091900000|2021-05-27 05:05:00|2770.4|2768.4|2767.6|2765.6|2770.5|2768.4|2767.2|2764.7|211
1622092200000|2021-05-27 05:10:00|2767.5|2765.5|2765.8|2763.8|2768.3|2766|2765.5|2762.9|220
1622092500000|2021-05-27 05:15:00|2765.9|2763.9|2768.4|2764.9|2768.6|2765.9|2765.4|2763.2|229
1622092800000|2021-05-27 05:20:00|2768.6|2765.1|2767.8|2765.8|2769.2|2766.2|2767.4|2764.6|149
1622093100000|2021-05-27 05:25:00|2767.7|2765.7|2766.8|2764.8|2768.7|2766.1|2766.4|2764.4|219
1622093400000|2021-05-27 05:30:00|2766.7|2764.7|2773.6|2771.6|2774|2771.6|2766.2|2764.2|769
1622093700000|2021-05-27 05:35:00|2773.5|2771.5|2770.4|2768.4|2773.6|2771.6|2769.3|2767.2|445
1622094000000|2021-05-27 05:40:00|2770.5|2768.5|2773.1|2771.1|2774.4|2772.4|2770.4|2768.4|472
1622094300000|2021-05-27 05:45:00|2772.9|2770.9|2773.7|2770.2|2774.6|2772.5|2771.5|2769.4|465
1622094600000|2021-05-27 05:50:00|2772.9|2770.9|2775.1|2773.1|2776.5|2773.9|2772.6|2769.7|391
1622094900000|2021-05-27 05:55:00|2775|2773|2777.7|2774.2|2779.7|2777.1|2774.2|2772.2|515
1622095200000|2021-05-27 06:00:00|2777.8|2774.3|2778|2774.5|2778.2|2775.9|2774.6|2771.1|603
1622095500000|2021-05-27 06:05:00|2778.1|2774.6|2776.9|2774.9|2780.7|2777.9|2776.2|2773.5|509
1622095800000|2021-05-27 06:10:00|2776.8|2774.8|2773.8|2771.8|2777.3|2774.9|2773.7|2771|446
1622096100000|2021-05-27 06:15:00|2774|2772|2773|2769.5|2775.8|2773.2|2771.3|2768.4|402
1622096400000|2021-05-27 06:20:00|2773.1|2769.6|2768.7|2766.7|2773.2|2770.2|2768.7|2766.2|511
1622096700000|2021-05-27 06:25:00|2768.6|2766.6|2769.3|2765.8|2770.5|2767.4|2766.9|2764.3|456
1622097000000|2021-05-27 06:30:00|2769.2|2765.7|2768.6|2765.1|2770.6|2767.8|2767.7|2764.8|357
1622097300000|2021-05-27 06:35:00|2768.7|2765.2|2768.6|2765.1|2770|2767.6|2767.5|2764.7|282
1622097600000|2021-05-27 06:40:00|2768.5|2765|2768.6|2765.1|2770.2|2766.7|2766.7|2764.1|300
1622097900000|2021-05-27 06:45:00|2768.7|2765.2|2768.8|2765.3|2770.1|2766.6|2766.3|2763.9|438
1622098200000|2021-05-27 06:50:00|2768|2766|2772.1|2768.6|2772.6|2769.9|2767.9|2765.4|500
1622098500000|2021-05-27 06:55:00|2772|2768.5|2772.4|2768.9|2773.8|2771.4|2770.1|2767.7|432
1622098800000|2021-05-27 07:00:00|2772.9|2769.4|2772|2770|2775.6|2772.9|2771.7|2769.4|500
1622099100000|2021-05-27 07:05:00|2772.1|2770.1|2771.5|2769.5|2773.2|2771.2|2771.3|2769.3|354
1622099400000|2021-05-27 07:10:00|2771.6|2769.6|2771.8|2769.8|2772.5|2770.5|2770.2|2768.2|357
1622099700000|2021-05-27 07:15:00|2771.9|2769.9|2771.3|2769.3|2772.9|2770.9|2770.6|2768.6|394
1622100000000|2021-05-27 07:20:00|2771.2|2769.2|2774.4|2772.4|2774.8|2772.8|2770.7|2768.7|324
1622100300000|2021-05-27 07:25:00|2774.3|2772.3|2772.9|2770.9|2774.6|2772.6|2772.1|2770.1|394
1622100600000|2021-05-27 07:30:00|2772.8|2770.8|2767.7|2765.7|2772.9|2770.9|2767|2765|382
1622100900000|2021-05-27 07:35:00|2767.6|2765.6|2770.8|2768.8|2772.3|2770.3|2767.5|2765.5|355
1622101200000|2021-05-27 07:40:00|2770.9|2768.9|2773.1|2771.1|2773.9|2771.9|2770.7|2768.7|347
1622101500000|2021-05-27 07:45:00|2773|2771|2770.8|2768.8|2773.4|2771.4|2770.3|2768.3|407
1622101800000|2021-05-27 07:50:00|2770.7|2768.7|2770.4|2768.4|2772.7|2770.7|2769.6|2767.6|314
1622102100000|2021-05-27 07:55:00|2770.3|2768.3|2772.6|2770.6|2774.8|2772.8|2770.1|2768.1|276
1622102400000|2021-05-27 08:00:00|2772.7|2770.7|2773.8|2771.8|2775.7|2773.1|2772.5|2770.5|311
1622102700000|2021-05-27 08:05:00|2773.7|2771.7|2771.5|2769.5|2775.1|2772.4|2771.2|2768.7|297
1622103000000|2021-05-27 08:10:00|2771.4|2769.4|2770.3|2768.3|2773.1|2771|2770|2768|243
1622103300000|2021-05-27 08:15:00|2770.2|2768.2|2771.5|2769.5|2772.2|2769.6|2770.2|2767.7|207
1622103600000|2021-05-27 08:20:00|2772.2|2768.7|2771|2769|2772.5|2769.8|2769.6|2766.8|247
1622103900000|2021-05-27 08:25:00|2771.7|2768.2|2770|2768|2771.9|2768.8|2769.4|2766.7|245
1622104200000|2021-05-27 08:30:00|2769.9|2767.9|2766.1|2764.1|2771.3|2768.7|2765.5|2763.3|273
1622104500000|2021-05-27 08:35:00|2766.2|2764.2|2763.5|2761.5|2767.2|2764.5|2762.8|2760.7|289
1622104800000|2021-05-27 08:40:00|2763.4|2761.4|2762.7|2760.7|2764|2762|2761.6|2759.6|314
1622105100000|2021-05-27 08:45:00|2762.8|2760.8|2762.4|2760.4|2762.8|2760.8|2760.6|2758.6|399
1622105400000|2021-05-27 08:50:00|2762.2|2760.2|2764.1|2762.1|2764.4|2762.4|2762.2|2759.7|377
1622105700000|2021-05-27 08:55:00|2764|2762|2764.4|2762.4|2764.7|2762.7|2762.7|2760.7|443
1622106000000|2021-05-27 09:00:00|2764.3|2762.3|2764.7|2762.7|2766|2764|2763.7|2761.7|351
1622106300000|2021-05-27 09:05:00|2764.8|2762.8|2765.2|2763.2|2765.7|2763.7|2764.3|2762.3|209
1622106600000|2021-05-27 09:10:00|2765.1|2763.1|2765.1|2763.1|2766.2|2764.2|2764.6|2762.6|160
1622106900000|2021-05-27 09:15:00|2765.2|2763.2|2766.4|2764.4|2766.7|2764.7|2763.6|2761.6|181
1622107200000|2021-05-27 09:20:00|2766.3|2764.3|2766.5|2764.5|2766.7|2764.7|2765.5|2763.5|184
1622107500000|2021-05-27 09:25:00|2766.4|2764.4|2765.2|2763.2|2766.5|2764.5|2764.7|2762.7|237
1622107800000|2021-05-27 09:30:00|2765.1|2763.1|2766.7|2764.7|2766.8|2764.8|2764.3|2762.3|223
1622108100000|2021-05-27 09:35:00|2766.8|2764.8|2768.5|2766.5|2768.7|2766.7|2766.7|2764.7|206
1622108400000|2021-05-27 09:40:00|2768.4|2766.4|2767.5|2765.5|2769|2766.7|2767.4|2765.4|218
1622108700000|2021-05-27 09:45:00|2767.4|2765.4|2767.9|2765.9|2769.2|2766.7|2767.4|2765.1|222
1622109000000|2021-05-27 09:50:00|2768.1|2766.1|2768.2|2766.2|2769.6|2766.7|2767.9|2765.4|244
1622109300000|2021-05-27 09:55:00|2768.3|2766.3|2767.8|2765.8|2769.1|2766.4|2767.4|2765.2|138
1622109600000|2021-05-27 10:00:00|2767.7|2765.7|2766.4|2762.9|2768.7|2766|2765.2|2762.6|217
1622109900000|2021-05-27 10:05:00|2766.3|2762.8|2767.8|2765.8|2767.9|2765.9|2764|2761.5|290
1622110200000|2021-05-27 10:10:00|2767.9|2765.9|2767.3|2765.3|2768.8|2766.5|2766.7|2764.3|184
1622110500000|2021-05-27 10:15:00|2767.4|2765.4|2769.7|2767.7|2770.3|2767.8|2767.3|2765.1|221
1622110800000|2021-05-27 10:20:00|2769.8|2767.8|2771.2|2769.2|2771.5|2769.5|2769.3|2767|227
1622111100000|2021-05-27 10:25:00|2771.3|2769.3|2772.6|2769.1|2773.1|2770.5|2769.7|2767.7|212
1622111400000|2021-05-27 10:30:00|2772.5|2769|2769.2|2765.7|2772.5|2770|2768.6|2765.7|226
1622111700000|2021-05-27 10:35:00|2769.3|2765.8|2767.9|2764.4|2769.8|2766.3|2767.1|2764.3|206
1622112000000|2021-05-27 10:40:00|2768|2764.5|2768.1|2766.1|2769|2766.7|2767|2764.3|198
1622112300000|2021-05-27 10:45:00|2768|2766|2771.3|2769.3|2771.5|2769.4|2768|2766|146
1622112600000|2021-05-27 10:50:00|2771.4|2769.4|2771.1|2769.1|2772.2|2770.2|2770.6|2768.3|218
1622112900000|2021-05-27 10:55:00|2771.2|2769.2|2770.1|2768.1|2772.2|2770|2770.1|2767.3|214
1622113200000|2021-05-27 11:00:00|2770.3|2768.3|2767.4|2765.4|2771.1|2768.7|2767.3|2765.2|332
1622113500000|2021-05-27 11:05:00|2767.5|2765.5|2761.4|2759.4|2767.6|2765.6|2761.3|2759.3|314
1622113800000|2021-05-27 11:10:00|2761.3|2759.3|2762.5|2760.5|2764.6|2761.9|2760.5|2758.5|339
1622114100000|2021-05-27 11:15:00|2762.4|2760.4|2763.5|2761.5|2763.7|2761.7|2761.4|2758.6|297
1622114400000|2021-05-27 11:20:00|2763.3|2761.3|2766.9|2763.4|2767|2764|2762.2|2759.8|291
1622114700000|2021-05-27 11:25:00|2766.8|2763.3|2761.1|2759.1|2767|2764.3|2761|2759|297
1622115000000|2021-05-27 11:30:00|2761|2759|2759.9|2757.9|2761.8|2759.8|2757.6|2755.6|322
1622115300000|2021-05-27 11:35:00|2760.3|2758.3|2757.9|2755.9|2762|2760|2757.9|2755.7|287
1622115600000|2021-05-27 11:40:00|2757.8|2755.8|2756.4|2754.4|2759.6|2757.5|2755.9|2753.9|280
1622115900000|2021-05-27 11:45:00|2756.5|2754.5|2762.3|2760.3|2762.3|2760.3|2754.9|2752.5|407
1622116200000|2021-05-27 11:50:00|2762.2|2760.2|2767.1|2765.1|2767.2|2765.2|2761.2|2759.2|398
1622116500000|2021-05-27 11:55:00|2767|2765|2764.6|2762.6|2767.3|2765.3|2763.6|2761.6|338
1622116800000|2021-05-27 12:00:00|2764.7|2762.7|2765.6|2763.6|2768.3|2766.3|2763.3|2761.3|569
1622117100000|2021-05-27 12:05:00|2765.7|2763.7|2762.3|2760.3|2766.6|2764|2762.1|2760.1|419
1622117400000|2021-05-27 12:10:00|2762.2|2760.2|2762.9|2760.9|2765.8|2763.8|2761.7|2759.7|441
1622117700000|2021-05-27 12:15:00|2763|2761|2758.9|2756.9|2764.2|2762.2|2758.1|2756.1|448
1622118000000|2021-05-27 12:20:00|2759.1|2757.1|2766.5|2764.5|2766.6|2764.6|2756.1|2754.1|665
1622118300000|2021-05-27 12:25:00|2766.2|2764.2|2768.6|2765.1|2769.6|2767|2765.7|2763.5|452
1622118600000|2021-05-27 12:30:00|2768.7|2765.2|2773.2|2769.7|2774.8|2771.3|2764.2|2760.7|1126
1622118900000|2021-05-27 12:35:00|2773.3|2769.8|2771|2769|2774.2|2771.4|2769.7|2766.6|810
1622119200000|2021-05-27 12:40:00|2771.1|2769.1|2770.8|2767.3|2772.4|2769.5|2767.4|2765.1|720
1622119500000|2021-05-27 12:45:00|2770.6|2767.1|2769.2|2765.7|2772.9|2770.2|2768|2765.6|686
1622119800000|2021-05-27 12:50:00|2769.1|2765.6|2774|2770.5|2774|2771.2|2767.9|2765.1|586
1622120100000|2021-05-27 12:55:00|2774.1|2770.6|2771.5|2768|2775|2772.3|2770.3|2767.7|679
1622120400000|2021-05-27 13:00:00|2771.8|2768.3|2770.3|2766.8|2778.4|2775|2767.5|2764|993
1622120700000|2021-05-27 13:05:00|2770.2|2766.7|2770.7|2768.7|2770.9|2768.9|2766|2762.9|867
1622121000000|2021-05-27 13:10:00|2770.8|2768.8|2771.2|2769.2|2773.5|2771.5|2770.5|2767.6|773
1622121300000|2021-05-27 13:15:00|2771.3|2769.3|2763.8|2761.8|2772|2770|2763.4|2761.4|814
1622121600000|2021-05-27 13:20:00|2763.9|2761.9|2768.5|2766.5|2769.9|2767.5|2763.3|2761.3|840
1622121900000|2021-05-27 13:25:00|2768.3|2766.3|2769.5|2767.5|2770.8|2768.2|2766.8|2764.1|534
1622122200000|2021-05-27 13:30:00|2769.6|2767.6|2760.4|2756.9|2771|2768.3|2754.4|2751.7|842
1622122500000|2021-05-27 13:35:00|2760.3|2756.8|2768.3|2766.3|2772.8|2770.8|2758.8|2756.8|774
1622122800000|2021-05-27 13:40:00|2768.4|2766.4|2766.7|2764.7|2771.4|2769.4|2765.1|2763.1|733
1622123100000|2021-05-27 13:45:00|2766.4|2764.4|2764|2762|2771.4|2768.7|2762.8|2760.1|750
1622123400000|2021-05-27 13:50:00|2764.1|2762.1|2765.9|2763.9|2769.2|2767.2|2763.4|2760.8|887
1622123700000|2021-05-27 13:55:00|2765.5|2763.5|2766.7|2763.2|2769.9|2767.9|2764|2762|975
1622124000000|2021-05-27 14:00:00|2766.6|2763.1|2771.6|2769.6|2778.9|2776.6|2764.2|2761.7|1193
1622124300000|2021-05-27 14:05:00|2771.4|2769.4|2767.1|2765.1|2772.8|2770.8|2765.8|2763.8|945
1622124600000|2021-05-27 14:10:00|2767|2765|2767.3|2765.3|2769.7|2767.7|2765|2762.9|883
1622124900000|2021-05-27 14:15:00|2767.4|2765.4|2768.2|2766.2|2771.5|2769.1|2767|2764.6|775
1622125200000|2021-05-27 14:20:00|2768.5|2766.5|2764.2|2762.2|2768.7|2766.7|2764.2|2762.2|790
1622125500000|2021-05-27 14:25:00|2764.1|2762.1|2766.4|2764.4|2768.3|2766|2763.6|2761.6|740
1622125800000|2021-05-27 14:30:00|2766.9|2764.9|2767.4|2765.4|2769.6|2767.6|2766|2763.8|649
1622126100000|2021-05-27 14:35:00|2767.3|2765.3|2767.5|2765.5|2769.9|2767.7|2764.7|2762.7|685
1622126400000|2021-05-27 14:40:00|2767.6|2765.6|2769.5|2767.5|2770.8|2768.2|2763.8|2761.8|740
1622126700000|2021-05-27 14:45:00|2769.4|2767.4|2769.4|2767.4|2770.6|2768.6|2767|2765|827
1622127000000|2021-05-27 14:50:00|2769.5|2767.5|2768.5|2766.5|2771.7|2769.5|2767.2|2765.2|902
1622127300000|2021-05-27 14:55:00|2768.6|2766.6|2767.2|2765.2|2769.2|2767.2|2766.1|2764.1|840
1622127600000|2021-05-27 15:00:00|2767.3|2765.3|2768.4|2766.4|2775.8|2773.8|2767.3|2765.3|788
1622127900000|2021-05-27 15:05:00|2768.5|2766.5|2778.7|2776.7|2780|2778|2767.9|2765.9|828
1622128200000|2021-05-27 15:10:00|2778.6|2776.6|2775|2773|2778.8|2776.8|2772.9|2770.9|644
1622128500000|2021-05-27 15:15:00|2774.9|2772.9|2775.2|2773.2|2776.3|2774.3|2773.7|2771.7|583
1622128800000|2021-05-27 15:20:00|2775.1|2773.1|2774.9|2772.9|2776.7|2774.7|2774.7|2772.7|555
1622129100000|2021-05-27 15:25:00|2774.6|2772.6|2772.9|2770.9|2775.7|2773.7|2772.8|2770.8|389
1622129400000|2021-05-27 15:30:00|2772.8|2770.8|2773.4|2771.4|2775.3|2773.3|2771.7|2769.7|485
1622129700000|2021-05-27 15:35:00|2773.3|2771.3|2774.2|2772.2|2775.4|2773.4|2772.8|2770.8|468
1622130000000|2021-05-27 15:40:00|2774|2772|2779.1|2777.1|2779.2|2777.2|2773.9|2771.9|595
1622130300000|2021-05-27 15:45:00|2779|2777|2776.1|2774.1|2779.3|2777.3|2775.8|2773.8|419
1622130600000|2021-05-27 15:50:00|2776.2|2774.2|2775.5|2773.5|2776.8|2774.8|2775.1|2773.1|451
1622130900000|2021-05-27 15:55:00|2775.6|2773.6|2780.8|2778.8|2781.1|2779.1|2775.5|2773.5|372
1622131200000|2021-05-27 16:00:00|2781|2779|2779.1|2777.1|2781.7|2779.7|2778.6|2776.6|342
1622131500000|2021-05-27 16:05:00|2779|2777|2777.8|2775.8|2779.2|2777.2|2777.7|2775.7|348
1622131800000|2021-05-27 16:10:00|2777.7|2775.7|2777.5|2775.5|2778.5|2776.5|2777.1|2775.1|292
1622132100000|2021-05-27 16:15:00|2777.7|2775.7|2772.2|2770.2|2778.1|2776.1|2771.6|2769.6|423
1622132400000|2021-05-27 16:20:00|2772.1|2770.1|2769.4|2767.4|2772.4|2770.4|2769.2|2767.2|424
1622132700000|2021-05-27 16:25:00|2769.5|2767.5|2769.7|2767.7|2770.2|2768.2|2767.6|2765.6|305
1622133000000|2021-05-27 16:30:00|2769.9|2767.9|2772|2770|2772.5|2770.5|2769.7|2767.7|281
1622133300000|2021-05-27 16:35:00|2772.1|2770.1|2773.7|2771.7|2773.9|2771.9|2771.8|2769.8|263
1622133600000|2021-05-27 16:40:00|2774|2772|2775.6|2773.6|2775.7|2773.7|2773.7|2771.7|249
1622133900000|2021-05-27 16:45:00|2775.5|2773.5|2776.3|2774.3|2777.4|2775.4|2775.4|2773.4|197
1622134200000|2021-05-27 16:50:00|2776.2|2774.2|2774.2|2772.2|2776.6|2774.6|2773.2|2771.2|247
1622134500000|2021-05-27 16:55:00|2774.3|2772.3|2776|2774|2776.1|2774.1|2773.7|2771.7|424
1622134800000|2021-05-27 17:00:00|2776.2|2774.2|2783.5|2781.5|2784.9|2782.9|2775.2|2773.2|636
1622135100000|2021-05-27 17:05:00|2783.7|2781.7|2784|2782|2784.5|2782.5|2781.9|2779.9|436
1622135400000|2021-05-27 17:10:00|2784.1|2782.1|2784|2782|2785.1|2783.1|2781.9|2779.9|403
1622135700000|2021-05-27 17:15:00|2783.9|2781.9|2784.3|2782.3|2786.7|2784.7|2783.5|2781.5|479
1622136000000|2021-05-27 17:20:00|2784.5|2782.5|2782.7|2780.7|2788.9|2786.9|2782|2780|415
1622136300000|2021-05-27 17:25:00|2783.2|2781.2|2783.7|2781.7|2784.4|2782.4|2781.8|2779.8|393
1622136600000|2021-05-27 17:30:00|2783.9|2781.9|2784.9|2782.9|2786|2784|2782.5|2780.5|379
1622136900000|2021-05-27 17:35:00|2785.1|2783.1|2787.7|2785.7|2787.8|2785.8|2784.4|2782.2|433
1622137200000|2021-05-27 17:40:00|2787.5|2785.5|2786.9|2784.9|2789.2|2787.2|2786.8|2784.8|452
1622137500000|2021-05-27 17:45:00|2786.8|2784.8|2787|2785|2787.3|2785.3|2785.5|2783.5|364
1622137800000|2021-05-27 17:50:00|2787.1|2785.1|2786.3|2784.3|2787.6|2785.6|2785|2783|251
1622138100000|2021-05-27 17:55:00|2786.2|2784.2|2785.3|2783.3|2786.5|2784.5|2783.3|2781.3|275
1622138400000|2021-05-27 18:00:00|2785.4|2783.4|2785.2|2783.2|2785.8|2783.8|2784.4|2782.4|278
1622138700000|2021-05-27 18:05:00|2785.3|2783.3|2782.2|2780.2|2785.3|2783.3|2782.2|2780.2|292
1622139000000|2021-05-27 18:10:00|2782.3|2780.3|2783.8|2781.8|2784.7|2782.7|2782.2|2780.2|240
1622139300000|2021-05-27 18:15:00|2783.7|2781.7|2781.6|2779.6|2783.7|2781.7|2781.2|2779.2|194
1622139600000|2021-05-27 18:20:00|2781.5|2779.5|2781.5|2779.5|2782.9|2780.9|2781.1|2779.1|214
1622139900000|2021-05-27 18:25:00|2781.4|2779.4|2783.4|2781.4|2784.7|2782.7|2781.2|2779.2|283
1622140200000|2021-05-27 18:30:00|2783.5|2781.5|2783.7|2781.7|2784|2782|2782.4|2780.4|107
1622140500000|2021-05-27 18:35:00|2783.8|2781.8|2784.2|2782.2|2784.6|2782.6|2783.2|2781.2|215
1622140800000|2021-05-27 18:40:00|2784.3|2782.3|2786.1|2784.1|2786.3|2784.3|2784.1|2782.1|180
1622141100000|2021-05-27 18:45:00|2786|2784|2786.3|2784.3|2787.3|2785.3|2785.3|2782.6|180
1622141400000|2021-05-27 18:50:00|2786.4|2784.4|2786|2784|2786.9|2784.9|2785.8|2783.8|198
1622141700000|2021-05-27 18:55:00|2786.1|2784.1|2787.9|2785.9|2788.2|2786.2|2785.9|2783.9|227
1622142000000|2021-05-27 19:00:00|2787.8|2785.8|2787.3|2785.3|2788.4|2785.9|2786.1|2784.1|229
1622142300000|2021-05-27 19:05:00|2787.2|2785.2|2787.2|2785.2|2788|2785.6|2786.7|2784.3|221
1622142600000|2021-05-27 19:10:00|2787.3|2785.3|2788.4|2786.4|2789.9|2787.9|2786.9|2784.9|230
1622142900000|2021-05-27 19:15:00|2788.8|2786.8|2788.8|2786.8|2789.3|2787.3|2788.2|2786.2|186
1622143200000|2021-05-27 19:20:00|2788.7|2786.7|2786.8|2784.8|2788.8|2786.8|2786.2|2784.2|256
1622143500000|2021-05-27 19:25:00|2786.9|2784.9|2786.5|2784.5|2787.2|2785.2|2786|2784|185
1622143800000|2021-05-27 19:30:00|2786.7|2784.7|2786.5|2784.5|2787|2785|2786|2784|172
1622144100000|2021-05-27 19:35:00|2786.3|2784.3|2788.3|2786.3|2788.4|2786.4|2786.3|2784.3|183
1622144400000|2021-05-27 19:40:00|2788.2|2786.2|2788.8|2786.8|2789.1|2787.1|2787.3|2785.3|182
1622144700000|2021-05-27 19:45:00|2788.9|2786.9|2788.4|2786.4|2789.7|2787.7|2788.2|2786.2|91
1622145000000|2021-05-27 19:50:00|2788.5|2786.5|2787.8|2785.8|2788.8|2786.8|2787.2|2785.2|165
1622145300000|2021-05-27 19:55:00|2787.7|2785.7|2787.1|2785.1|2789.2|2786.9|2787.1|2785.1|259
1622145600000|2021-05-27 20:00:00|2786.6|2784.6|2787.5|2785.5|2788.5|2785.8|2786.3|2783.8|191
1622145900000|2021-05-27 20:05:00|2787.4|2785.4|2787.1|2785.1|2788.4|2785.8|2787|2784.6|190
1622146200000|2021-05-27 20:10:00|2787.3|2785.3|2787.2|2785.2|2788.1|2785.4|2786.7|2784.1|96
1622146500000|2021-05-27 20:15:00|2787.1|2785.1|2788.3|2784.8|2788.4|2786|2787|2784.2|43
1622146800000|2021-05-27 20:20:00|2787.7|2785.7|2787.6|2785.6|2788|2786|2787.5|2785.5|64
1622147100000|2021-05-27 20:25:00|2787.5|2785.5|2786.6|2784.6|2787.8|2785.6|2786.5|2784|94
1622147400000|2021-05-27 20:30:00|2786.9|2784.9|2786.8|2784.8|2787.7|2785.2|2786.2|2783.9|145
1622147700000|2021-05-27 20:35:00|2786.9|2784.9|2786.8|2784.8|2787.3|2785.3|2786.4|2784.4|98
1622148000000|2021-05-27 20:40:00|2786.7|2784.7|2788.5|2785|2788.5|2785.6|2786.5|2783.7|102
1622148300000|2021-05-27 20:45:00|2788.6|2785.1|2786.2|2782.7|2788.9|2786.1|2786.2|2782.7|121
1622148600000|2021-05-27 20:50:00|2786.3|2782.8|2786.3|2782.8|2787.3|2784.5|2785.9|2782.8|146
1622148900000|2021-05-27 20:55:00|2786.4|2782.9|2786.3|2782.8|2787.4|2785|2784.7|2781.2|209
1622152800000|2021-05-27 22:00:00|2787.7|2784.2|2790.9|2787.4|2791|2787.5|2787.6|2784.1|163
1622153100000|2021-05-27 22:05:00|2790.5|2787|2789|2785.5|2790.7|2787.2|2788.8|2785|140
1622153400000|2021-05-27 22:10:00|2789.2|2785.7|2789.5|2786|2789.9|2786.4|2789|2785.5|106
1622153700000|2021-05-27 22:15:00|2789.6|2786.1|2789.8|2786.3|2790.1|2786.6|2789.1|2785.6|55
1622154000000|2021-05-27 22:20:00|2790|2786.5|2790|2786.5|2790.5|2787|2789.5|2786|94
1622154300000|2021-05-27 22:25:00|2790.1|2786.6|2789.2|2785.7|2790.4|2786.9|2789|2785.5|109
1622154600000|2021-05-27 22:30:00|2789.3|2785.8|2789.3|2785.8|2789.5|2786|2787.9|2784.4|108
1622154900000|2021-05-27 22:35:00|2789.2|2785.7|2788.8|2785.3|2789.3|2785.8|2788.4|2784.9|76
1622155200000|2021-05-27 22:40:00|2788.6|2785.1|2788.2|2784.7|2789|2785.5|2787.4|2784.3|120
1622155500000|2021-05-27 22:45:00|2788.1|2784.6|2788.4|2784.9|2789.1|2785.6|2787.8|2784.3|109
1622155800000|2021-05-27 22:50:00|2788.3|2784.8|2787.6|2784.1|2788.7|2785.2|2787.2|2783.7|93
1622156100000|2021-05-27 22:55:00|2787.5|2784|2787.8|2784.3|2788.6|2785.1|2787.4|2783.9|82
1622156400000|2021-05-27 23:00:00|2787.9|2784.4|2788.3|2784.8|2788.9|2785.4|2787.7|2784.2|133
1622156700000|2021-05-27 23:05:00|2788.1|2784.6|2786.7|2783.2|2788.3|2784.8|2786.3|2782.8|124
1622157000000|2021-05-27 23:10:00|2786.8|2783.3|2787.7|2784.2|2788.6|2785.3|2786.2|2782.8|142
1622157300000|2021-05-27 23:15:00|2787.9|2784.4|2787.3|2783.8|2788.2|2785.3|2786.6|2783.7|107
1622157600000|2021-05-27 23:20:00|2787.6|2784.1|2786.7|2783.2|2787.9|2785|2786.5|2783.2|93
1622157900000|2021-05-27 23:25:00|2786.2|2784.2|2788.3|2784.8|2788.4|2785.2|2786.1|2783.1|106
1622158200000|2021-05-27 23:30:00|2788.1|2784.6|2788.1|2784.6|2789.8|2787.3|2787.3|2784.6|176
1622158500000|2021-05-27 23:35:00|2787.8|2784.3|2788.7|2785.2|2789.7|2786.7|2786.9|2784.1|145
1622158800000|2021-05-27 23:40:00|2788.8|2785.3|2789.5|2786|2789.6|2786.8|2787.9|2785|127
1622159100000|2021-05-27 23:45:00|2789.6|2786.1|2792.1|2788.6|2792.3|2789.7|2788.8|2786.1|238
1622159400000|2021-05-27 23:50:00|2792.2|2788.7|2791|2787.5|2792.2|2789|2790.1|2787.3|160
1622159700000|2021-05-27 23:55:00|2791.1|2787.6|2789.6|2787.6|2791.2|2788|2788.9|2786.2|141
1622160000000|2021-05-28 00:00:00|2789.7|2787.7|2788|2786|2791|2788.4|2787.3|2784.5|312
1622160300000|2021-05-28 00:05:00|2787.9|2785.9|2785.7|2782.2|2788.6|2785.9|2784.3|2781.3|310
1622160600000|2021-05-28 00:10:00|2785.8|2782.3|2785.7|2783.7|2787.2|2784.5|2784.7|2782|217
1622160900000|2021-05-28 00:15:00|2785.8|2783.8|2786.2|2784.2|2787.7|2785|2785.1|2782.4|282
1622161200000|2021-05-28 00:20:00|2786.9|2783.4|2786.1|2782.6|2787.4|2785.2|2785|2782.3|221
1622161500000|2021-05-28 00:25:00|2786.3|2782.8|2784.9|2781.4|2786.3|2782.8|2784.9|2781.4|200
1622161800000|2021-05-28 00:30:00|2785|2781.5|2785.4|2781.9|2786|2782.9|2783.8|2780.3|219
1622162100000|2021-05-28 00:35:00|2785.5|2782|2785.9|2782.4|2786.1|2783.1|2784.2|2780.9|193
1622162400000|2021-05-28 00:40:00|2785.8|2782.3|2786.6|2783.1|2787.3|2784.8|2784.9|2782.1|165
1622162700000|2021-05-28 00:45:00|2786.5|2783|2787.3|2783.8|2788.3|2785.4|2786.3|2782.9|176
1622163000000|2021-05-28 00:50:00|2786.5|2784.5|2787.6|2784.1|2788.4|2785.5|2785.9|2783.3|266
1622163300000|2021-05-28 00:55:00|2787.5|2784|2786.7|2783.2|2788.8|2785.6|2785.6|2783|262
1622163600000|2021-05-28 01:00:00|2785.9|2783.9|2786.4|2782.9|2791.7|2788.9|2784|2781.6|1040
1622163900000|2021-05-28 01:05:00|2786.3|2782.8|2783.6|2780.1|2787|2783.6|2781.8|2779.2|658
1622164200000|2021-05-28 01:10:00|2783.3|2779.8|2787.3|2783.8|2789|2786|2783.2|2779.7|594
1622164500000|2021-05-28 01:15:00|2787.4|2783.9|2785.4|2781.9|2787.8|2785.2|2784.1|2781.1|419
1622164800000|2021-05-28 01:20:00|2785.5|2782|2778.2|2776.2|2785.5|2782.5|2777.1|2774.7|557
1622165100000|2021-05-28 01:25:00|2778.3|2776.3|2777.7|2775.7|2781.4|2778.2|2777.5|2774.7|524
1622165400000|2021-05-28 01:30:00|2777.6|2775.6|2780|2776.5|2783.4|2780.5|2777.3|2774.2|611
1622165700000|2021-05-28 01:35:00|2780.1|2776.6|2781.3|2777.8|2783|2780.1|2779.7|2776.2|423
1622166000000|2021-05-28 01:40:00|2781.6|2778.1|2782|2778.5|2782.3|2779.5|2779.4|2776.4|417
1622166300000|2021-05-28 01:45:00|2782.1|2778.6|2782.4|2778.9|2784.5|2781.9|2780.1|2777.3|389
1622166600000|2021-05-28 01:50:00|2782.7|2779.2|2778|2776|2783.7|2781.1|2776.4|2773.4|435
1622166900000|2021-05-28 01:55:00|2778.9|2775.4|2775.2|2773.2|2779.3|2776|2774|2771.5|642
1622167200000|2021-05-28 02:00:00|2775.3|2773.3|2778.6|2775.1|2779.2|2776.8|2775|2773|500
1622167500000|2021-05-28 02:05:00|2778.7|2775.2|2778.5|2775|2779.9|2777.2|2776.2|2774|434
1622167800000|2021-05-28 02:10:00|2778.6|2775.1|2778.2|2774.7|2779.2|2776.4|2776.1|2773.7|405
1622168100000|2021-05-28 02:15:00|2777.3|2775.3|2776.6|2774.6|2778.8|2776.3|2776.3|2773.8|202
1622168400000|2021-05-28 02:20:00|2776.7|2774.7|2776|2774|2777.7|2775.1|2775.9|2773.2|183
1622168700000|2021-05-28 02:25:00|2775.9|2773.9|2776|2774|2777.8|2775.5|2775.6|2773.4|226
1622169000000|2021-05-28 02:30:00|2775.9|2773.9|2776|2774|2778.2|2776.2|2775|2772.3|488
1622169300000|2021-05-28 02:35:00|2775.9|2773.9|2777.4|2775.4|2778.1|2775.5|2773.5|2771|454
1622169600000|2021-05-28 02:40:00|2777.5|2775.5|2778.5|2776.5|2779.7|2776.9|2777|2774.9|266
1622169900000|2021-05-28 02:45:00|2778.4|2776.4|2779.1|2777.1|2781|2778.7|2778.1|2775.8|357
1622170200000|2021-05-28 02:50:00|2778.7|2776.7|2776.3|2774.3|2779.4|2776.9|2775.3|2772.7|491
1622170500000|2021-05-28 02:55:00|2776.2|2774.2|2775.4|2771.9|2777.6|2775.2|2773.4|2771.4|455
1622170800000|2021-05-28 03:00:00|2775.3|2771.8|2775.4|2771.9|2776.7|2774|2774.1|2771.4|434
1622171100000|2021-05-28 03:05:00|2775.3|2771.8|2774.7|2772.7|2776.4|2773.7|2773.6|2770.8|325
1622171400000|2021-05-28 03:10:00|2774.6|2772.6|2775.3|2771.8|2775.9|2773|2773.5|2770.7|304
1622171700000|2021-05-28 03:15:00|2775.4|2771.9|2775.2|2773.2|2776.2|2773.3|2773.6|2770.8|290
1622172000000|2021-05-28 03:20:00|2775.8|2772.3|2776.9|2773.4|2776.9|2774.1|2774.7|2771.8|297
1622172300000|2021-05-28 03:25:00|2776.6|2773.1|2777|2773.5|2778.1|2775.6|2775.7|2773|347
1622172600000|2021-05-28 03:30:00|2776.9|2773.4|2776.6|2774.6|2777.5|2774.6|2775.1|2772.5|198
1622172900000|2021-05-28 03:35:00|2776.4|2774.4|2777.6|2774.1|2777.7|2775.1|2775.4|2772.7|164
1622173200000|2021-05-28 03:40:00|2777.5|2774|2777|2773.5|2777.7|2775|2776.5|2773.4|153
1622173500000|2021-05-28 03:45:00|2776.9|2773.4|2776.8|2774.8|2777.4|2775.1|2775.6|2772.9|126
1622173800000|2021-05-28 03:50:00|2776.7|2774.7|2777|2775|2778.1|2775.4|2776.4|2773.8|147
1622174100000|2021-05-28 03:55:00|2777.1|2775.1|2777.7|2775.7|2778.5|2775.8|2776.9|2774.3|101
1622174400000|2021-05-28 04:00:00|2777.6|2775.6|2777.6|2775.6|2779.3|2776.5|2777.4|2774.7|137
1622174700000|2021-05-28 04:05:00|2777.5|2775.5|2778.2|2776.2|2779.1|2776.8|2777.2|2774.5|181
1622175000000|2021-05-28 04:10:00|2778.9|2775.4|2777.9|2775.9|2779.2|2776.5|2777.8|2775.3|134
1622175300000|2021-05-28 04:15:00|2777.8|2775.8|2779|2775.5|2779.4|2776.6|2777.8|2774.8|124
1622175600000|2021-05-28 04:20:00|2778.9|2775.4|2778.7|2775.2|2779.1|2776.8|2777.5|2775|143
1622175900000|2021-05-28 04:25:00|2778.6|2775.1|2778.5|2775|2778.7|2776|2776.6|2774|125
1622176200000|2021-05-28 04:30:00|2778.4|2774.9|2778.3|2776.3|2779|2776.4|2777.2|2774.6|142
1622176500000|2021-05-28 04:35:00|2778.2|2776.2|2777.4|2775.4|2779.2|2776.5|2777.3|2775.2|117
1622176800000|2021-05-28 04:40:00|2777.5|2775.5|2778.2|2774.7|2778.6|2776|2776.6|2774.1|154
1622177100000|2021-05-28 04:45:00|2777.4|2775.4|2778|2774.5|2778.4|2775.4|2776.7|2773.9|128
1622177400000|2021-05-28 04:50:00|2777.9|2774.4|2776.1|2774.1|2777.9|2774.6|2775.7|2772.9|189
1622177700000|2021-05-28 04:55:00|2776|2774|2777.5|2775.5|2778.2|2775.5|2775.9|2773.4|151
1622178000000|2021-05-28 05:00:00|2777.4|2775.4|2775.5|2773.5|2777.9|2775.5|2774.9|2772.8|198
1622178300000|2021-05-28 05:05:00|2775.4|2773.4|2776.2|2774.2|2777|2774.3|2774.9|2772|173
1622178600000|2021-05-28 05:10:00|2776.3|2774.3|2775.2|2773.2|2777|2774.5|2774.5|2771.9|192
1622178900000|2021-05-28 05:15:00|2775.1|2773.1|2772.7|2769.2|2776|2773.2|2772.2|2769.1|202
1622179200000|2021-05-28 05:20:00|2772.9|2769.4|2773.1|2771.1|2774|2771.2|2770.2|2767.5|493
1622179500000|2021-05-28 05:25:00|2773|2771|2773.6|2771.6|2774.3|2771.6|2771.7|2769.2|267
1622179800000|2021-05-28 05:30:00|2773.7|2771.7|2769.9|2766.4|2773.8|2771.8|2768.7|2766.4|683
1622180100000|2021-05-28 05:35:00|2769.8|2766.3|2769.6|2767.6|2772.1|2769.4|2766.9|2764.5|594
1622180400000|2021-05-28 05:40:00|2769.8|2767.8|2766.9|2764.9|2771.2|2769.2|2766.6|2764.6|528
1622180700000|2021-05-28 05:45:00|2767|2765|2767.5|2765.5|2767.5|2765.5|2764.3|2762.3|637
1622181000000|2021-05-28 05:50:00|2767.4|2765.4|2767|2765|2768.3|2766.3|2766.2|2763.5|476
1622181300000|2021-05-28 05:55:00|2767.1|2765.1|2768.4|2764.9|2768.5|2766.3|2765.9|2763.9|347
1622181600000|2021-05-28 06:00:00|2768.3|2764.8|2770.3|2766.8|2770.5|2767.9|2766.9|2764.7|444
1622181900000|2021-05-28 06:05:00|2770.1|2766.6|2766.4|2762.9|2770.6|2768.1|2763.9|2761.9|529
1622182200000|2021-05-28 06:10:00|2766.3|2762.8|2764.6|2762.6|2766.6|2763.8|2763.4|2760.9|690
1622182500000|2021-05-28 06:15:00|2764.5|2762.5|2763.4|2761.4|2764.7|2762.7|2761|2758.9|644
1622182800000|2021-05-28 06:20:00|2763.5|2761.5|2761.7|2759.7|2765|2762.7|2761.7|2759.7|558
1622183100000|2021-05-28 06:25:00|2761.6|2759.6|2764.5|2762.5|2765|2762.6|2761.1|2759.1|640
1622183400000|2021-05-28 06:30:00|2764.3|2762.3|2763.5|2761.5|2766.8|2764.4|2760.7|2758.7|634
1622183700000|2021-05-28 06:35:00|2763.8|2761.8|2765.7|2763.7|2766.3|2763.8|2760.9|2758.3|524
1622184000000|2021-05-28 06:40:00|2766.3|2762.8|2765.6|2763.6|2768.4|2766.2|2765|2762.8|483
1622184300000|2021-05-28 06:45:00|2765.7|2763.7|2765.5|2762|2767.2|2764.8|2763.6|2760.9|491
1622184600000|2021-05-28 06:50:00|2765.4|2761.9|2763.8|2761.8|2766|2762.7|2761.9|2759.3|568
1622184900000|2021-05-28 06:55:00|2763.7|2761.7|2767.4|2765.4|2767.7|2765.7|2763.3|2761.3|534
1622185200000|2021-05-28 07:00:00|2767.6|2765.6|2765.6|2763.6|2767.7|2765.7|2764.7|2762.7|335
1622185500000|2021-05-28 07:05:00|2765.7|2763.7|2766.4|2764.4|2767.6|2765.6|2765.2|2763.2|273
1622185800000|2021-05-28 07:10:00|2766.5|2764.5|2769.8|2767.8|2770.7|2768|2766|2764|276
1622186100000|2021-05-28 07:15:00|2769.7|2767.7|2766.7|2764.7|2770.1|2768.1|2766|2764|258
1622186400000|2021-05-28 07:20:00|2766.5|2764.5|2765.1|2763.1|2766.8|2764.8|2763.4|2761.4|344
1622186700000|2021-05-28 07:25:00|2765|2763|2766.6|2764.6|2767.5|2765.5|2764.2|2762.2|271
1622187000000|2021-05-28 07:30:00|2766.4|2764.4|2765.8|2763.8|2766.4|2764.4|2764.2|2762.2|268
1622187300000|2021-05-28 07:35:00|2766|2764|2766.1|2764.1|2766.3|2764.3|2765|2763|227
1622187600000|2021-05-28 07:40:00|2766|2764|2765.1|2763.1|2766|2764|2764.2|2762.2|177
1622187900000|2021-05-28 07:45:00|2765.2|2763.2|2764.3|2762.3|2765.8|2763.5|2764.1|2762|224
1622188200000|2021-05-28 07:50:00|2764.2|2762.2|2763.5|2761.5|2764.2|2762.2|2762.6|2760.3|225
1622188500000|2021-05-28 07:55:00|2763.6|2761.6|2768|2766|2768.7|2766|2763.5|2761.5|229
1622188800000|2021-05-28 08:00:00|2768.1|2766.1|2771.3|2769.3|2771.6|2769.6|2767.2|2765.2|291
1622189100000|2021-05-28 08:05:00|2771.1|2769.1|2773.2|2771.2|2773.7|2771.7|2769.6|2767.6|259
1622189400000|2021-05-28 08:10:00|2773.3|2771.3|2770.8|2768.8|2773.6|2771.3|2770.7|2768.7|225
1622189700000|2021-05-28 08:15:00|2770.9|2768.9|2771.8|2769.8|2772.2|2769.9|2769.2|2766.8|321
1622190000000|2021-05-28 08:20:00|2771.7|2769.7|2769.9|2767.9|2771.8|2769.8|2769.2|2767.2|282
1622190300000|2021-05-28 08:25:00|2769.7|2767.7|2771.5|2769.5|2771.8|2769.5|2769.2|2767.2|229
1622190600000|2021-05-28 08:30:00|2771.4|2769.4|2770.6|2768.6|2771.8|2769.8|2769.7|2767.7|170
1622190900000|2021-05-28 08:35:00|2770.5|2768.5|2774.4|2770.9|2774.6|2771.9|2769.8|2767.8|292
1622191200000|2021-05-28 08:40:00|2774.5|2771|2774.2|2772.2|2775.5|2772.8|2772.7|2770.2|252
1622191500000|2021-05-28 08:45:00|2774.1|2772.1|2772.5|2770.5|2775.2|2772.4|2772.3|2769.7|281
1622191800000|2021-05-28 08:50:00|2772.1|2770.1|2771.7|2768.2|2772.5|2770.5|2770.8|2768.2|194
1622192100000|2021-05-28 08:55:00|2771.1|2769.1|2771.3|2769.3|2772|2769.3|2770.1|2768.1|280
1622192400000|2021-05-28 09:00:00|2771.2|2769.2|2772|2770|2772.8|2770.3|2769.7|2767.2|260
1622192700000|2021-05-28 09:05:00|2771.9|2769.9|2769.4|2767.4|2772|2770|2768.9|2766.9|155
1622193000000|2021-05-28 09:10:00|2769.3|2767.3|2769.2|2767.2|2770|2768|2768.7|2766|142
1622193300000|2021-05-28 09:15:00|2769|2767|2769.8|2767.8|2771|2768.4|2768.8|2766.8|217
1622193600000|2021-05-28 09:20:00|2769.9|2767.9|2769.8|2767.8|2770.9|2768.5|2769.6|2767.4|195
1622193900000|2021-05-28 09:25:00|2769.7|2767.7|2769.5|2766|2770.1|2768.1|2767.9|2765.6|189
1622194200000|2021-05-28 09:30:00|2769.4|2765.9|2768.4|2766.4|2771|2768|2768.3|2765.8|249
1622194500000|2021-05-28 09:35:00|2768.3|2766.3|2768.1|2764.6|2768.6|2766.3|2766.9|2764.4|189
1622194800000|2021-05-28 09:40:00|2768.2|2764.7|2769|2767|2769.2|2767.2|2766.9|2764.5|126
1622195100000|2021-05-28 09:45:00|2768.9|2766.9|2769.7|2766.2|2770|2767.4|2768.6|2766.2|103
1622195400000|2021-05-28 09:50:00|2768.8|2766.8|2770.4|2768.4|2770.4|2768.4|2768.7|2766.7|126
1622195700000|2021-05-28 09:55:00|2770.3|2768.3|2769.8|2767.8|2770.7|2768.4|2768.8|2766.8|135
1622196000000|2021-05-28 10:00:00|2769.7|2767.7|2770.1|2768.1|2770.9|2768.3|2768.9|2766.2|162
1622196300000|2021-05-28 10:05:00|2770|2768|2770.3|2768.3|2771.2|2768.7|2769.4|2767.4|185
1622196600000|2021-05-28 10:10:00|2770.2|2768.2|2769.1|2767.1|2770.8|2768.8|2769.1|2767.1|167
1622196900000|2021-05-28 10:15:00|2769.2|2767.2|2768.9|2766.9|2770.2|2768.2|2768.5|2765.9|186
1622197200000|2021-05-28 10:20:00|2769.1|2767.1|2770.4|2766.9|2770.5|2768.3|2768.5|2766.1|134
1622197500000|2021-05-28 10:25:00|2770.5|2767|2769.4|2767.4|2770.6|2767.8|2768.6|2766|180
1622197800000|2021-05-28 10:30:00|2769.5|2767.5|2769.1|2765.6|2770.7|2768|2767.8|2765|191
1622198100000|2021-05-28 10:35:00|2769.2|2765.7|2769.5|2767.5|2770.4|2767.8|2768.2|2765.3|215
1622198400000|2021-05-28 10:40:00|2769.6|2767.6|2770.1|2768.1|2771.6|2769|2769.3|2766.9|227
1622198700000|2021-05-28 10:45:00|2770|2768|2767.2|2765.2|2770.2|2768|2765.6|2763.2|281
1622199000000|2021-05-28 10:50:00|2767.3|2765.3|2766.9|2764.9|2768.3|2766.1|2766.4|2764|286
1622199300000|2021-05-28 10:55:00|2766.8|2764.8|2765.1|2763.1|2768.3|2766|2764.7|2762.3|267
1622199600000|2021-05-28 11:00:00|2765.2|2763.2|2763.3|2761.3|2766.6|2764.6|2763.1|2761.1|367
1622199900000|2021-05-28 11:05:00|2763.2|2761.2|2763.9|2761.9|2764.4|2762.4|2762.9|2760.9|264
1622200200000|2021-05-28 11:10:00|2764|2762|2762.8|2760.8|2764.4|2762.4|2762.6|2759.9|305
1622200500000|2021-05-28 11:15:00|2762.9|2760.9|2762.5|2760.5|2764.6|2762.6|2762.2|2760.2|287
1622200800000|2021-05-28 11:20:00|2762.4|2760.4|2762.6|2760.6|2764.2|2762.2|2760.3|2758.3|491
1622201100000|2021-05-28 11:25:00|2762.5|2760.5|2763.1|2761.1|2764.2|2762.2|2762|2760|365
1622201400000|2021-05-28 11:30:00|2763.2|2761.2|2764.3|2762.3|2764.5|2762.5|2762.5|2759.9|454
1622201700000|2021-05-28 11:35:00|2764.2|2762.2|2763.5|2761.5|2765.8|2763.8|2762.9|2760.9|373
1622202000000|2021-05-28 11:40:00|2763.4|2761.4|2764.8|2762.8|2765.4|2763.4|2763.3|2761.3|253
1622202300000|2021-05-28 11:45:00|2764.7|2762.7|2763.4|2761.4|2764.8|2762.8|2762.2|2760.2|441
1622202600000|2021-05-28 11:50:00|2763.5|2761.5|2760.8|2758.8|2763.6|2761.6|2759.5|2757.5|457
1622202900000|2021-05-28 11:55:00|2760.7|2758.7|2764.2|2762.2|2764.4|2762.4|2760.7|2758.7|384
1622203200000|2021-05-28 12:00:00|2764.1|2762.1|2763.9|2761.9|2766|2764|2762|2760|420
1622203500000|2021-05-28 12:05:00|2764|2762|2756.9|2754.9|2764.4|2762.4|2755.1|2753.1|724
1622203800000|2021-05-28 12:10:00|2756.8|2754.8|2744.2|2742.2|2756.9|2754.9|2740.9|2738.2|1053
1622204100000|2021-05-28 12:15:00|2744.1|2742.1|2745.8|2743.8|2746.9|2744.9|2741.6|2739.6|785
1622204400000|2021-05-28 12:20:00|2745.9|2743.9|2750.2|2748.2|2750.8|2748.8|2745.7|2743.7|752
1622204700000|2021-05-28 12:25:00|2750.1|2748.1|2749.4|2745.9|2750.8|2748.8|2746.1|2744.1|554
1622205000000|2021-05-28 12:30:00|2749.5|2746|2757.7|2755.7|2765.9|2763.9|2742.2|2739.1|1410
1622205300000|2021-05-28 12:35:00|2757.8|2755.8|2754.1|2752.1|2758|2756|2750.9|2748.9|937
1622205600000|2021-05-28 12:40:00|2754.4|2752.4|2754.5|2752.5|2756.5|2754.5|2750.7|2748.7|727
1622205900000|2021-05-28 12:45:00|2754.4|2752.4|2755.8|2753.8|2762.4|2760.1|2754.2|2752.2|933
1622206200000|2021-05-28 12:50:00|2755.9|2753.9|2756.4|2754.4|2757.5|2755.5|2753.6|2751.6|619
1622206500000|2021-05-28 12:55:00|2756.5|2754.5|2756.2|2754.2|2758.8|2756.8|2755.8|2753.8|672
1622206800000|2021-05-28 13:00:00|2756.3|2754.3|2750.7|2748.7|2756.6|2754.6|2743.2|2740.4|1301
1622207100000|2021-05-28 13:05:00|2750.9|2748.9|2764.6|2762.6|2767.2|2764.3|2749.2|2747.2|1133
1622207400000|2021-05-28 13:10:00|2764.5|2762.5|2767.5|2765.5|2769.6|2767.6|2763.6|2760.8|932
1622207700000|2021-05-28 13:15:00|2767.4|2765.4|2766.2|2762.7|2769.7|2767.1|2764.2|2761.9|827
1622208000000|2021-05-28 13:20:00|2765.9|2762.4|2767|2765|2769.3|2766.9|2763.8|2760.3|768
1622208300000|2021-05-28 13:25:00|2767.1|2765.1|2764.6|2762.6|2768.1|2766.1|2762.4|2760.4|608
1622208600000|2021-05-28 13:30:00|2764.9|2762.9|2777.7|2775.7|2780.2|2778.2|2762.8|2760.8|877
1622208900000|2021-05-28 13:35:00|2777.3|2775.3|2776.3|2774.3|2779.7|2777.7|2773.2|2771.2|812
1622209200000|2021-05-28 13:40:00|2776.7|2774.7|2773.7|2771.7|2779.1|2777.1|2773|2771|674
1622209500000|2021-05-28 13:45:00|2773.9|2771.9|2774.9|2772.9|2775.7|2773.7|2768.1|2766.1|935
1622209800000|2021-05-28 13:50:00|2774.8|2772.8|2774.1|2772.1|2777.5|2775.5|2772.8|2770.8|920
1622210100000|2021-05-28 13:55:00|2774.6|2772.6|2777.8|2774.3|2778|2775.8|2773.5|2771.5|788
1622210400000|2021-05-28 14:00:00|2777.7|2774.2|2782.2|2780.2|2785.5|2782.7|2777.4|2773.9|1035
1622210700000|2021-05-28 14:05:00|2782.1|2780.1|2780.7|2778.7|2784.1|2781.7|2777.5|2775.5|810
1622211000000|2021-05-28 14:10:00|2780.8|2778.8|2781.7|2779.7|2784.7|2782.7|2779.4|2777.4|939
1622211300000|2021-05-28 14:15:00|2781.9|2779.9|2779.8|2777.8|2783.6|2781.6|2778.7|2776.7|815
1622211600000|2021-05-28 14:20:00|2779.9|2777.9|2778.5|2776.5|2781.5|2779.5|2778|2776|800
1622211900000|2021-05-28 14:25:00|2778.7|2776.7|2777.3|2775.3|2780.1|2778.1|2776.4|2774.4|717
1622212200000|2021-05-28 14:30:00|2777.2|2775.2|2778.8|2776.8|2779.7|2777.7|2774.5|2772.5|762
1622212500000|2021-05-28 14:35:00|2778.6|2776.6|2776.7|2774.7|2781|2778.6|2776.5|2774.5|661
1622212800000|2021-05-28 14:40:00|2777.1|2775.1|2779.6|2777.6|2780|2778|2776.2|2774.2|635
1622213100000|2021-05-28 14:45:00|2779.9|2777.9|2773.8|2771.8|2781.1|2779.1|2772.7|2770.7|764
1622213400000|2021-05-28 14:50:00|2773.9|2771.9|2776|2774|2777.6|2775.6|2773|2770.3|614
1622213700000|2021-05-28 14:55:00|2776.1|2774.1|2780.5|2778.5|2781.2|2779.2|2776|2774|644
1622214000000|2021-05-28 15:00:00|2780.7|2778.7|2783.3|2781.3|2784.5|2782.5|2780.3|2778.3|587
1622214300000|2021-05-28 15:05:00|2783.5|2781.5|2783.4|2781.4|2786.8|2784.8|2782.4|2780.4|537
1622214600000|2021-05-28 15:10:00|2783.5|2781.5|2782.2|2780.2|2784.1|2782.1|2780.2|2778.2|522
1622214900000|2021-05-28 15:15:00|2782.4|2780.4|2781.9|2779.9|2783.4|2781.4|2780.3|2778.3|454
1622215200000|2021-05-28 15:20:00|2781.8|2779.8|2781.1|2779.1|2782.2|2780.2|2779.2|2777.2|389
1622215500000|2021-05-28 15:25:00|2781|2779|2783.8|2781.8|2783.8|2781.8|2780.5|2778.2|385
1622215800000|2021-05-28 15:30:00|2783.7|2781.7|2781.5|2779.5|2783.8|2781.8|2780.2|2778.2|493
1622216100000|2021-05-28 15:35:00|2781.6|2779.6|2783.1|2781.1|2784.1|2782.1|2781.4|2779.4|438
1622216400000|2021-05-28 15:40:00|2783|2781|2782.3|2780.3|2784|2782|2781.6|2779.6|404
1622216700000|2021-05-28 15:45:00|2782.4|2780.4|2782.7|2780.7|2783.1|2781.1|2780.9|2778.9|395
1622217000000|2021-05-28 15:50:00|2782.8|2780.8|2784|2782|2784.5|2782.5|2782.4|2780.4|331
1622217300000|2021-05-28 15:55:00|2784.2|2782.2|2782.8|2780.8|2784.5|2782.5|2782.4|2780.4|189
1622217600000|2021-05-28 16:00:00|2782.7|2780.7|2785.3|2783.3|2786.1|2784.1|2782.7|2780.7|354
1622217900000|2021-05-28 16:05:00|2785.4|2783.4|2785.2|2783.2|2786.2|2784.2|2784.1|2782.1|281
1622218200000|2021-05-28 16:10:00|2785.3|2783.3|2787.1|2785.1|2787.8|2785.3|2784.9|2782.9|295
1622218500000|2021-05-28 16:15:00|2787.2|2785.2|2788.1|2786.1|2789.4|2787.4|2787.2|2785.2|386
1622218800000|2021-05-28 16:20:00|2788.2|2786.2|2787|2785|2788.4|2786.3|2786.2|2784.2|303
1622219100000|2021-05-28 16:25:00|2786.9|2784.9|2787.3|2785.3|2788|2786|2786.8|2784.8|264
1622219400000|2021-05-28 16:30:00|2787.2|2785.2|2786|2784|2787.8|2785.8|2785.5|2783.5|356
1622219700000|2021-05-28 16:35:00|2785.6|2783.6|2786|2784|2787.1|2785.1|2783.7|2781.7|357
1622220000000|2021-05-28 16:40:00|2786.1|2784.1|2788.1|2786.1|2790.5|2788.5|2786|2784|348
1622220300000|2021-05-28 16:45:00|2788.3|2786.3|2788.4|2786.4|2788.9|2786.9|2787.7|2785.7|317
1622220600000|2021-05-28 16:50:00|2788.5|2786.5|2790.2|2788.2|2792.9|2790.9|2788.4|2786.4|454
1622220900000|2021-05-28 16:55:00|2790.3|2788.3|2793.8|2791.8|2793.8|2791.8|2789.8|2787.8|540
1622221200000|2021-05-28 17:00:00|2794|2792|2797.8|2795.8|2798.7|2796.7|2794|2792|708
1622221500000|2021-05-28 17:05:00|2797.7|2795.7|2795|2793|2797.7|2795.7|2794.5|2792.5|424
1622221800000|2021-05-28 17:10:00|2794.9|2792.9|2790.8|2788.8|2794.9|2792.9|2790.6|2788.6|425
1622222100000|2021-05-28 17:15:00|2790.9|2788.9|2792.2|2790.2|2792.2|2790.2|2790.3|2788.3|373
1622222400000|2021-05-28 17:20:00|2792.1|2790.1|2791.1|2789.1|2794.6|2791.9|2790.2|2788.2|402
1622222700000|2021-05-28 17:25:00|2791|2789|2791.3|2789.3|2792.8|2790.8|2788.1|2786.1|432
1622223000000|2021-05-28 17:30:00|2791.4|2789.4|2792.3|2790.3|2792.8|2790.8|2790|2788|407
1622223300000|2021-05-28 17:35:00|2792.4|2790.4|2792.1|2790.1|2793.1|2791.1|2790.9|2788.9|331
1622223600000|2021-05-28 17:40:00|2792.2|2790.2|2794.3|2792.3|2794.7|2792.7|2791.3|2789.3|293
1622223900000|2021-05-28 17:45:00|2794.4|2792.4|2790.3|2788.3|2794.7|2792.7|2790.1|2788.1|365
1622224200000|2021-05-28 17:50:00|2790.4|2788.4|2789.6|2787.6|2790.6|2788.6|2788|2786|331
1622224500000|2021-05-28 17:55:00|2789.5|2787.5|2789.2|2787.2|2791.8|2789.8|2787.8|2785.8|469
1622224800000|2021-05-28 18:00:00|2789.3|2787.3|2786.5|2784.5|2790.1|2788|2785.5|2783.5|485
1622225100000|2021-05-28 18:05:00|2786.6|2784.6|2786.1|2784.1|2786.6|2784.6|2783.8|2781.8|411
1622225400000|2021-05-28 18:10:00|2786.2|2784.2|2784.7|2782.7|2787.2|2785.2|2784.6|2782.6|305
1622225700000|2021-05-28 18:15:00|2784.6|2782.6|2786.3|2784.3|2786.6|2784.6|2784.6|2782.6|269
1622226000000|2021-05-28 18:20:00|2786.2|2784.2|2783.2|2781.2|2786.3|2784.3|2783|2781|291
1622226300000|2021-05-28 18:25:00|2783.1|2781.1|2783.8|2781.8|2784.7|2782.7|2781.6|2779.6|332
1622226600000|2021-05-28 18:30:00|2783.5|2781.5|2784.6|2782.6|2784.6|2782.6|2782.6|2780.6|177
1622226900000|2021-05-28 18:35:00|2784.5|2782.5|2786.1|2784.1|2786.2|2784.2|2784.5|2782.5|147
1622227200000|2021-05-28 18:40:00|2786.2|2784.2|2786.3|2784.3|2787.5|2785.5|2786|2784|142
1622227500000|2021-05-28 18:45:00|2786.4|2784.4|2785.9|2783.9|2788|2785.4|2785.9|2783.9|156
1622227800000|2021-05-28 18:50:00|2786|2784|2787.2|2785.2|2787.3|2785.3|2784.3|2781.9|107
1622228100000|2021-05-28 18:55:00|2787.3|2785.3|2786.3|2784.3|2787.8|2785.7|2785.3|2782.5|214
1622228400000|2021-05-28 19:00:00|2786.5|2784.5|2788.1|2786.1|2788.5|2786.1|2786.1|2783.3|206
1622228700000|2021-05-28 19:05:00|2788|2786|2788.8|2785.3|2789.2|2786.4|2787.3|2784.5|106
1622229000000|2021-05-28 19:10:00|2788.7|2785.2|2788.6|2785.1|2788.9|2786.1|2786.7|2783.8|164
1622229300000|2021-05-28 19:15:00|2788.5|2785|2789.5|2787.5|2790.4|2787.6|2787.9|2784.6|183
1622229600000|2021-05-28 19:20:00|2789.6|2787.6|2789|2787|2791.1|2788.2|2789|2786.4|165
1622229900000|2021-05-28 19:25:00|2789.1|2787.1|2789.5|2787.5|2791|2787.8|2788.4|2785.7|232
1622230200000|2021-05-28 19:30:00|2790.3|2786.8|2791.3|2787.8|2791.8|2789.2|2789.5|2786.7|205
1622230500000|2021-05-28 19:35:00|2791.4|2787.9|2792|2790|2792.8|2790|2790.9|2787.7|186
1622230800000|2021-05-28 19:40:00|2791.9|2789.9|2792.1|2788.6|2793.3|2790.5|2790.9|2788.1|168
1622231100000|2021-05-28 19:45:00|2792.7|2789.2|2794.7|2791.2|2794.8|2792|2792.6|2789.1|267
1622231400000|2021-05-28 19:50:00|2794.8|2791.3|2794.9|2791.4|2795.8|2793|2793.7|2790.8|328
1622231700000|2021-05-28 19:55:00|2794.8|2791.3|2795.2|2791.7|2796.1|2792.8|2794.3|2791.1|385
1622232000000|2021-05-28 20:00:00|2795.3|2791.8|2793.5|2790|2796.2|2793.2|2793.5|2790|268
1622232300000|2021-05-28 20:05:00|2793.6|2790.1|2794.7|2791.2|2795|2792.4|2792.4|2789.5|158
1622232600000|2021-05-28 20:10:00|2794.6|2791.1|2793.8|2790.3|2795.1|2792.3|2792.3|2788.8|172
1622232900000|2021-05-28 20:15:00|2793.7|2790.2|2792.6|2789.1|2794.6|2791.9|2792.2|2788.7|189
1622233200000|2021-05-28 20:20:00|2792.5|2789|2792.1|2788.6|2794.2|2790.7|2791.9|2788.4|150
1622233500000|2021-05-28 20:25:00|2792.2|2788.7|2793.1|2789.6|2793.7|2790.2|2791.5|2788|185
1622233800000|2021-05-28 20:30:00|2793|2789.5|2793.7|2790.2|2794.3|2791.4|2792.8|2789.3|146
1622234100000|2021-05-28 20:35:00|2793.8|2790.3|2793.4|2789.9|2794.5|2791.9|2793.2|2789.7|115
1622234400000|2021-05-28 20:40:00|2793.6|2790.1|2794.3|2790.8|2794.6|2792.2|2792.9|2789.4|133
1622234700000|2021-05-28 20:45:00|2794.2|2790.7|2795.5|2792|2795.5|2792|2793.1|2789.6|187
1622235000000|2021-05-28 20:50:00|2795.4|2791.9|2793.7|2790.2|2795.4|2791.9|2793.4|2789|164
1622235300000|2021-05-28 20:55:00|2793.9|2790.4|2798.9|2787.6|2799.8|2792.1|2793.6|2785.9|274
1622412000000|2021-05-30 22:00:00|2794.1|2790.6|2794.9|2791.4|2797.8|2793.7|2793.1|2787.3|294
1622412300000|2021-05-30 22:05:00|2794.7|2791.2|2795.6|2792.1|2796.1|2792.6|2793.6|2790.8|204
1622412600000|2021-05-30 22:10:00|2794.9|2792.9|2796.1|2792.6|2796.8|2793.8|2794.9|2791.9|117
1622412900000|2021-05-30 22:15:00|2796.2|2792.7|2797.1|2793.6|2797.3|2794.3|2794.9|2792.1|101
1622413200000|2021-05-30 22:20:00|2797|2793.5|2796.2|2792.7|2797.6|2794.6|2795.5|2792.3|113
1622413500000|2021-05-30 22:25:00|2796.3|2792.8|2796.2|2792.7|2797.4|2793.9|2795.7|2792.2|85
1622413800000|2021-05-30 22:30:00|2795.5|2793.5|2796.8|2793.3|2796.9|2793.8|2795.1|2792.1|67
1622414100000|2021-05-30 22:35:00|2796.7|2793.2|2795.6|2792.1|2796.9|2793.6|2795.4|2791.9|94
1622414400000|2021-05-30 22:40:00|2795.7|2792.2|2795.6|2792.1|2796|2793.2|2794.7|2791.9|72
1622414700000|2021-05-30 22:45:00|2795.8|2792.3|2796.1|2792.6|2796.3|2792.8|2795.1|2791.6|44
1622415000000|2021-05-30 22:50:00|2796.2|2792.7|2795.6|2792.1|2796.2|2793|2794.6|2791.8|43
1622415300000|2021-05-30 22:55:00|2795.8|2792.3|2796.7|2793.2|2796.9|2793.6|2795.3|2792.2|47
1622415600000|2021-05-30 23:00:00|2796.8|2793.3|2797.8|2794.3|2797.9|2794.4|2796.1|2792.6|89
1622415900000|2021-05-30 23:05:00|2797.7|2794.2|2797.1|2793.6|2797.8|2794.3|2796.7|2793.2|76
1622416200000|2021-05-30 23:10:00|2796.6|2793.1|2795.8|2792.3|2796.8|2793.3|2794.6|2791.7|112
1622416500000|2021-05-30 23:15:00|2796.1|2792.6|2797.3|2793.8|2797.8|2794.6|2795.4|2792.5|90
1622416800000|2021-05-30 23:20:00|2797.6|2794.1|2797.2|2793.7|2798.6|2795.4|2796.5|2793.4|75
1622417100000|2021-05-30 23:25:00|2797|2793.5|2796.4|2792.9|2797.2|2794|2796|2792.9|90
1622417400000|2021-05-30 23:30:00|2796.5|2793|2796.7|2793.2|2797|2794|2794.9|2792|112
1622417700000|2021-05-30 23:35:00|2796.8|2793.3|2796.1|2792.6|2797.1|2793.6|2795|2792.2|83
1622418000000|2021-05-30 23:40:00|2796|2792.5|2794.9|2791.4|2796.4|2793.3|2794.6|2791.1|118
1622418300000|2021-05-30 23:45:00|2795|2791.5|2796.1|2792.6|2796.2|2792.7|2794|2791.1|176
1622418600000|2021-05-30 23:50:00|2796.3|2792.8|2797.6|2794.1|2797.8|2794.3|2795.6|2792.4|116
1622418900000|2021-05-30 23:55:00|2797.7|2794.2|2795.7|2792.2|2797.7|2794.9|2794.9|2792.1|117
1622419200000|2021-05-31 00:00:00|2795.4|2793.4|2794.1|2790.6|2796.1|2793.4|2792.6|2789.8|250
1622419500000|2021-05-31 00:05:00|2794|2790.5|2795.7|2792.2|2796.9|2794.1|2793.4|2790.1|128
1622419800000|2021-05-31 00:10:00|2795.6|2792.1|2798.6|2795.1|2799|2796|2795.6|2792.1|280
1622420100000|2021-05-31 00:15:00|2798.7|2795.2|2796.4|2792.9|2799.3|2796.5|2796|2792.5|215
1622420400000|2021-05-31 00:20:00|2796.3|2792.8|2796.3|2792.8|2797.9|2795.1|2795.9|2792.7|148
1622420700000|2021-05-31 00:25:00|2796.4|2792.9|2795.2|2793.2|2796.8|2794.2|2795|2792.2|170
1622421000000|2021-05-31 00:30:00|2795.4|2791.9|2796.3|2794.3|2797.7|2794.8|2794.8|2791.8|201
1622421300000|2021-05-31 00:35:00|2796.9|2793.4|2797.5|2794|2797.9|2794.6|2795.7|2792.4|145
1622421600000|2021-05-31 00:40:00|2797.4|2793.9|2797.2|2795.2|2798.5|2795.8|2796.5|2793.5|168
1622421900000|2021-05-31 00:45:00|2796.8|2794.8|2797.3|2795.3|2798|2795.4|2796.6|2794|97
1622422200000|2021-05-31 00:50:00|2798.1|2794.6|2799.9|2796.4|2800.7|2798.7|2796.6|2793.8|261
1622422500000|2021-05-31 00:55:00|2799.7|2796.2|2799.5|2796|2802.5|2799.4|2799.4|2795.9|256
1622422800000|2021-05-31 01:00:00|2799.8|2796.3|2807.9|2805.9|2811.4|2809|2798.7|2795.6|933
1622423100000|2021-05-31 01:05:00|2808.1|2806.1|2807.8|2804.3|2811.2|2808.6|2806.5|2803.3|537
1622423400000|2021-05-31 01:10:00|2807.9|2804.4|2810.3|2808.3|2811.5|2808.9|2807.6|2804.4|542
1622423700000|2021-05-31 01:15:00|2810.4|2808.4|2812.4|2808.9|2815.4|2812.6|2809.8|2807.8|698
1622424000000|2021-05-31 01:20:00|2811.7|2809.7|2810.3|2806.8|2813.3|2810.7|2809.6|2806.2|519
1622424300000|2021-05-31 01:25:00|2810.2|2806.7|2808.1|2804.6|2810.3|2807|2806.6|2803.8|586
1622424600000|2021-05-31 01:30:00|2808|2804.5|2804.2|2800.7|2809.6|2806.4|2803.5|2800|604
1622424900000|2021-05-31 01:35:00|2804.1|2800.6|2804.5|2801|2805.2|2802.2|2802.8|2800|469
1622425200000|2021-05-31 01:40:00|2804.6|2801.1|2802.6|2799.1|2805.8|2802.9|2801.1|2797.6|604
1622425500000|2021-05-31 01:45:00|2802.7|2799.2|2804.3|2802.3|2805.3|2802.6|2796.1|2793.5|664
1622425800000|2021-05-31 01:50:00|2804.2|2802.2|2803.8|2801.8|2805|2802.2|2800.8|2798.2|495
1622426100000|2021-05-31 01:55:00|2803.7|2801.7|2806.9|2803.4|2806.9|2804.4|2802.7|2799.9|458
1622426400000|2021-05-31 02:00:00|2807.2|2803.7|2806.2|2804.2|2808|2805.4|2804.4|2801.6|395
1622426700000|2021-05-31 02:05:00|2806.1|2804.1|2805.6|2803.6|2806.8|2804.2|2803.5|2800.8|414
1622427000000|2021-05-31 02:10:00|2805.7|2803.7|2806.2|2802.7|2806.8|2804.2|2802.6|2799.7|486
1622427300000|2021-05-31 02:15:00|2806.1|2802.6|2807.4|2803.9|2807.7|2804.8|2805.1|2802.3|236
1622427600000|2021-05-31 02:20:00|2807.5|2804|2807.8|2804.3|2808.6|2805.8|2806.1|2803.3|241
1622427900000|2021-05-31 02:25:00|2807.7|2804.2|2808.6|2806.6|2809.5|2806.8|2806.5|2803.5|207
1622428200000|2021-05-31 02:30:00|2809.5|2806|2807.9|2804.4|2810.7|2808|2807|2803.8|557
1622428500000|2021-05-31 02:35:00|2808|2804.5|2806.9|2803.4|2808.6|2805.7|2805.1|2802.5|426
1622428800000|2021-05-31 02:40:00|2807|2803.5|2809.4|2805.9|2809.6|2806.7|2805.3|2802.4|376
1622429100000|2021-05-31 02:45:00|2809.3|2805.8|2813.2|2809.7|2814.3|2810.8|2808.1|2805.3|547
1622429400000|2021-05-31 02:50:00|2812.9|2809.4|2809.1|2805.6|2812.9|2809.8|2808.6|2805.6|457
1622429700000|2021-05-31 02:55:00|2809.2|2805.7|2809.7|2806.2|2810|2807.1|2807.7|2804.2|337
1622430000000|2021-05-31 03:00:00|2809.8|2806.3|2807.8|2804.3|2811.1|2807.6|2807.8|2804.3|341
1622430300000|2021-05-31 03:05:00|2807.7|2804.2|2808.8|2805.3|2809.7|2806.5|2807.4|2803.9|336
1622430600000|2021-05-31 03:10:00|2809.1|2805.6|2810.6|2807.1|2811.6|2808.1|2809.1|2805.6|322
1622430900000|2021-05-31 03:15:00|2810.4|2806.9|2813.4|2809.9|2813.7|2810.2|2810.2|2806.7|266
1622431200000|2021-05-31 03:20:00|2813.2|2809.7|2814.8|2811.3|2815.3|2811.8|2811.4|2808|360
1622431500000|2021-05-31 03:25:00|2814.9|2811.4|2812.7|2809.2|2815.5|2812.8|2811.5|2808.9|365
1622431800000|2021-05-31 03:30:00|2812.6|2809.1|2809.7|2806.2|2812.8|2809.8|2808.4|2805.7|324
1622432100000|2021-05-31 03:35:00|2809.6|2806.1|2808.9|2805.4|2809.6|2806.7|2807.7|2805|213
1622432400000|2021-05-31 03:40:00|2808.1|2806.1|2808.4|2804.9|2809.4|2806.9|2807.3|2804.5|138
1622432700000|2021-05-31 03:45:00|2808.5|2805|2808.4|2804.9|2809.1|2806.3|2807.3|2804.5|124
1622433000000|2021-05-31 03:50:00|2807.3|2805.3|2807.7|2804.2|2808.4|2805.7|2807|2803.6|153
1622433300000|2021-05-31 03:55:00|2807.6|2804.1|2808.7|2805.2|2808.8|2806.1|2806.9|2804|129
1622433600000|2021-05-31 04:00:00|2807.9|2805.9|2806.7|2803.2|2808.8|2806.1|2806.1|2803.2|182
1622433900000|2021-05-31 04:05:00|2806.9|2803.4|2805.7|2803.7|2806.9|2804.6|2805.1|2802.3|162
1622434200000|2021-05-31 04:10:00|2805.8|2803.8|2805.6|2802.1|2807|2804.3|2805.3|2802|110
1622434500000|2021-05-31 04:15:00|2805.5|2802|2806.9|2803.4|2807|2804.4|2804.9|2801.7|107
1622434800000|2021-05-31 04:20:00|2806.8|2803.3|2806.8|2804.8|2807.8|2805.1|2806.2|2803.3|178
1622435100000|2021-05-31 04:25:00|2806.7|2804.7|2805.2|2803.2|2807.9|2805.1|2805.2|2802.5|177
1622435400000|2021-05-31 04:30:00|2805.3|2803.3|2807.6|2804.1|2808.1|2805.5|2805.3|2803|208
1622435700000|2021-05-31 04:35:00|2807.5|2804|2806.8|2803.3|2807.8|2804.6|2806.4|2802.9|109
1622436000000|2021-05-31 04:40:00|2806.7|2803.2|2806.4|2802.9|2807.3|2804.4|2805.7|2802.7|103
1622436300000|2021-05-31 04:45:00|2806.3|2802.8|2806.3|2802.8|2806.7|2803.2|2804.9|2801.4|111
1622436600000|2021-05-31 04:50:00|2806.1|2802.6|2807.7|2804.2|2807.8|2805|2805.9|2802.4|113
1622436900000|2021-05-31 04:55:00|2807.8|2804.3|2805.8|2803.8|2807.9|2804.4|2805.6|2802.9|92
1622437200000|2021-05-31 05:00:00|2805.9|2803.9|2807|2803.5|2807.5|2804.5|2805.8|2803.1|100
1622437500000|2021-05-31 05:05:00|2807.1|2803.6|2806.6|2803.1|2807.6|2804.7|2805.7|2803.1|96
1622437800000|2021-05-31 05:10:00|2806.5|2803|2806.7|2803.2|2806.8|2803.8|2803.7|2800.6|174
1622438100000|2021-05-31 05:15:00|2806.6|2803.1|2808|2804.5|2808.4|2805.4|2805.8|2802.3|138
1622438400000|2021-05-31 05:20:00|2807.9|2804.4|2807.2|2803.7|2808|2805.3|2807|2803.7|130
1622438700000|2021-05-31 05:25:00|2807.4|2803.9|2806.1|2802.6|2807.6|2804.7|2805.8|2802.3|132
1622439000000|2021-05-31 05:30:00|2806.3|2802.8|2802.2|2798.7|2807.5|2804.5|2800.9|2797.5|601
1622439300000|2021-05-31 05:35:00|2802.1|2798.6|2800.9|2797.4|2802.8|2800|2798.9|2796.3|485
1622439600000|2021-05-31 05:40:00|2800.1|2798.1|2800.2|2796.7|2801|2798.3|2797.9|2795.4|440
1622439900000|2021-05-31 05:45:00|2800.3|2796.8|2799.2|2795.7|2801.1|2798.3|2797.2|2794.3|354
1622440200000|2021-05-31 05:50:00|2799.1|2795.6|2798.9|2795.4|2800|2797.5|2796.9|2794.1|448
1622440500000|2021-05-31 05:55:00|2798.4|2796.4|2802.1|2798.6|2802.1|2798.8|2797.8|2795|351
1622440800000|2021-05-31 06:00:00|2802.2|2798.7|2797.4|2795.4|2802.2|2798.9|2796.9|2793.5|469
1622441100000|2021-05-31 06:05:00|2797.5|2795.5|2799.4|2795.9|2801.2|2798.5|2797.4|2794.9|501
1622441400000|2021-05-31 06:10:00|2799.3|2795.8|2801.5|2798|2801.5|2798.7|2798.2|2795.5|289
1622441700000|2021-05-31 06:15:00|2801.6|2798.1|2800.3|2796.8|2802.1|2798.8|2798.9|2795.8|376
1622442000000|2021-05-31 06:20:00|2800.2|2796.7|2799.4|2795.9|2800.7|2797.8|2798.3|2795.6|217
1622442300000|2021-05-31 06:25:00|2799.5|2796|2797.9|2795.9|2799.5|2796.3|2797.7|2794.7|325
1622442600000|2021-05-31 06:30:00|2798|2796|2794.1|2790.6|2799.8|2797.2|2793.3|2790.6|310
1622442900000|2021-05-31 06:35:00|2793.8|2790.3|2792.1|2788.6|2795.8|2792.5|2791.2|2788.3|411
1622443200000|2021-05-31 06:40:00|2790.9|2788.9|2789.3|2787.3|2792|2789.3|2789|2786.1|405
1622443500000|2021-05-31 06:45:00|2789.4|2787.4|2795.6|2792.1|2796.1|2793.3|2789.3|2787.1|367
1622443800000|2021-05-31 06:50:00|2795.8|2792.3|2796|2792.5|2796.7|2793.3|2794.7|2791.5|232
1622444100000|2021-05-31 06:55:00|2796.1|2792.6|2796.6|2794.6|2797.8|2795.2|2795.8|2792.3|296
1622444400000|2021-05-31 07:00:00|2796.7|2794.7|2798.5|2795|2799.8|2796.8|2795.7|2793.1|315
1622444700000|2021-05-31 07:05:00|2798.6|2795.1|2796.4|2792.9|2798.6|2795.7|2794.1|2791.7|290
1622445000000|2021-05-31 07:10:00|2796.3|2792.8|2795.6|2793.6|2797.5|2794.7|2794.7|2791.9|213
1622445300000|2021-05-31 07:15:00|2795.7|2793.7|2797.2|2795.2|2798.3|2795.7|2795.6|2793.1|198
1622445600000|2021-05-31 07:20:00|2797.3|2795.3|2798.3|2796.3|2798.9|2796.4|2796.9|2794.2|248
1622445900000|2021-05-31 07:25:00|2798.2|2796.2|2797.7|2795.7|2799.4|2796.8|2797.7|2795.2|265
1622446200000|2021-05-31 07:30:00|2797.6|2795.6|2799.4|2797.4|2800.3|2798.3|2796.9|2794.9|283
1622446500000|2021-05-31 07:35:00|2799.5|2797.5|2802.2|2800.2|2802.3|2800.3|2799.4|2796.7|257
1622446800000|2021-05-31 07:40:00|2802.1|2800.1|2799.3|2795.8|2802.5|2800.5|2798.6|2795.6|240
1622447100000|2021-05-31 07:45:00|2799.2|2795.7|2797.2|2795.2|2799.9|2797.9|2796.8|2794.8|216
1622447400000|2021-05-31 07:50:00|2797.1|2795.1|2796|2794|2798.1|2795.9|2795.6|2793.2|242
1622447700000|2021-05-31 07:55:00|2796.1|2794.1|2797.8|2794.3|2798.9|2795.9|2794.9|2792.8|213
1622448000000|2021-05-31 08:00:00|2797.7|2794.2|2795.2|2793.2|2798|2795.4|2794.8|2792|302
1622448300000|2021-05-31 08:05:00|2795.1|2793.1|2794.8|2792.8|2795.9|2793.7|2794|2791.6|195
1622448600000|2021-05-31 08:10:00|2795.2|2793.2|2797.5|2794|2797.6|2795.3|2795|2792.6|172
1622448900000|2021-05-31 08:15:00|2797.3|2793.8|2798.8|2796.8|2799.3|2797.3|2796.3|2793.4|223
1622449200000|2021-05-31 08:20:00|2798.7|2796.7|2800.4|2798.4|2801.5|2798.7|2798.7|2796.7|216
1622449500000|2021-05-31 08:25:00|2800.3|2798.3|2801.3|2797.8|2801.4|2798.7|2797.9|2795.9|203
1622449800000|2021-05-31 08:30:00|2801.4|2797.9|2801.3|2799.3|2802.3|2799.9|2800.3|2797.8|342
1622450100000|2021-05-31 08:35:00|2801.4|2799.4|2800.5|2798.5|2802.1|2799.8|2800.1|2797.5|299
1622450400000|2021-05-31 08:40:00|2800.4|2798.4|2799.8|2797.8|2801.6|2798.8|2799.6|2797.6|173
1622450700000|2021-05-31 08:45:00|2799.9|2797.9|2799.5|2796|2802|2799.9|2797.8|2795.3|502
1622451000000|2021-05-31 08:50:00|2799.6|2796.1|2801.2|2799.2|2802.2|2800.2|2798.7|2796.1|444
1622451300000|2021-05-31 08:55:00|2801.3|2799.3|2802.5|2800.5|2803.3|2800.6|2800.4|2798.4|495
1622451600000|2021-05-31 09:00:00|2802.4|2800.4|2802.1|2800.1|2803.6|2800.8|2801.4|2799.4|307
1622451900000|2021-05-31 09:05:00|2802.2|2800.2|2802.8|2800.8|2803.2|2800.8|2800.7|2798.7|319
1622452200000|2021-05-31 09:10:00|2802.7|2800.7|2801.2|2797.7|2802.7|2800.7|2800|2797.6|362
1622452500000|2021-05-31 09:15:00|2800.5|2798.5|2802.1|2800.1|2802.4|2800.4|2799.6|2797.6|306
1622452800000|2021-05-31 09:20:00|2802.2|2800.2|2800.3|2798.3|2802.4|2800.4|2800.2|2798.2|261
1622453100000|2021-05-31 09:25:00|2800.4|2798.4|2799.7|2797.7|2800.8|2798.8|2798.7|2796.7|282
1622453400000|2021-05-31 09:30:00|2799.8|2797.8|2797.2|2795.2|2800|2798|2797.2|2794.9|231
1622453700000|2021-05-31 09:35:00|2797.3|2795.3|2796.3|2794.3|2798.6|2796.6|2796.2|2794.2|148
1622454000000|2021-05-31 09:40:00|2796.1|2794.1|2795.6|2793.6|2796.4|2794.4|2793.7|2791.7|309
1622454300000|2021-05-31 09:45:00|2795.7|2793.7|2797.2|2795.2|2798|2795.4|2795.2|2792.5|186
1622454600000|2021-05-31 09:50:00|2797.3|2795.3|2792.9|2790.9|2798.3|2795.7|2792.8|2790.7|269
1622454900000|2021-05-31 09:55:00|2792.8|2790.8|2795.2|2793.2|2795.7|2793.7|2792.6|2790.6|282
1622455200000|2021-05-31 10:00:00|2795|2793|2792.6|2790.6|2795.1|2793|2792.6|2790.6|291
1622455500000|2021-05-31 10:05:00|2792.7|2790.7|2792.7|2790.7|2795.4|2792.6|2792.1|2789.2|236
1622455800000|2021-05-31 10:10:00|2793.7|2790.2|2794.1|2790.6|2794.7|2791.9|2792.6|2789.9|150
1622456100000|2021-05-31 10:15:00|2794|2790.5|2793.4|2791.4|2794.5|2791.5|2792|2789.3|170
1622456400000|2021-05-31 10:20:00|2793.6|2791.6|2795.2|2793.2|2795.8|2793.2|2793.5|2791.3|184
1622456700000|2021-05-31 10:25:00|2795.1|2793.1|2793.2|2791.2|2795.2|2793.2|2792.6|2790.3|206
1622457000000|2021-05-31 10:30:00|2793.1|2791.1|2791.2|2789.2|2793.5|2791.5|2790.9|2788.9|211
1622457300000|2021-05-31 10:35:00|2791.1|2789.1|2792.4|2790.4|2793.4|2790.6|2791|2788.3|208
1622457600000|2021-05-31 10:40:00|2792.7|2790.7|2793.8|2791.8|2794.5|2792|2791.9|2789.9|150
1622457900000|2021-05-31 10:45:00|2793.6|2791.6|2794.8|2792.8|2795.7|2793.7|2793.6|2791.6|170
1622458200000|2021-05-31 10:50:00|2794.6|2792.6|2796.2|2792.7|2796.8|2794.1|2794.5|2792.5|132
1622458500000|2021-05-31 10:55:00|2796.3|2792.8|2796|2794|2796.6|2794.1|2794.6|2791.9|159
1622458800000|2021-05-31 11:00:00|2796.1|2794.1|2794.6|2792.6|2797.7|2795.2|2794.5|2792.5|121
1622459100000|2021-05-31 11:05:00|2794.7|2792.7|2792.5|2790.5|2795.1|2793.1|2792.1|2790.1|164
1622459400000|2021-05-31 11:10:00|2792.6|2790.6|2794.2|2792.2|2795.4|2793.1|2792.5|2790.5|188
1622459700000|2021-05-31 11:15:00|2794|2792|2793.2|2791.2|2795.1|2792.4|2792.7|2790.5|257
1622460000000|2021-05-31 11:20:00|2793.3|2791.3|2794.3|2792.3|2795.1|2792.4|2792.7|2790.7|166
1622460300000|2021-05-31 11:25:00|2794.2|2792.2|2798.2|2796.2|2799.7|2797.2|2793.8|2791.8|297
1622460600000|2021-05-31 11:30:00|2798.3|2796.3|2798.1|2796.1|2798.7|2796.7|2797.1|2795.1|177
1622460900000|2021-05-31 11:35:00|2798.3|2796.3|2797.8|2795.8|2798.3|2796.3|2795.7|2793.7|127
1622461200000|2021-05-31 11:40:00|2797.7|2795.7|2796.8|2794.8|2797.8|2795.8|2796.3|2794.3|86
1622461500000|2021-05-31 11:45:00|2796.7|2794.7|2798.2|2796.2|2799|2797|2795.6|2793.6|133
1622461800000|2021-05-31 11:50:00|2798.3|2796.3|2799.8|2797.8|2799.9|2797.9|2797.6|2795.6|149
1622462100000|2021-05-31 11:55:00|2800.2|2798.2|2801.6|2799.6|2802.2|2800.2|2799.8|2797.8|243
1622462400000|2021-05-31 12:00:00|2801.4|2799.4|2799.6|2797.6|2803.8|2800.5|2798|2795.7|375
1622462700000|2021-05-31 12:05:00|2799.7|2797.7|2802.4|2798.9|2802.4|2799.9|2799.4|2797.4|157
1622463000000|2021-05-31 12:10:00|2802.5|2799|2801.6|2799.6|2802.5|2800.3|2799.9|2797.3|258
1622463300000|2021-05-31 12:15:00|2801.5|2799.5|2801.4|2799.4|2802.1|2799.6|2800.2|2798.2|223
1622463600000|2021-05-31 12:20:00|2801.1|2799.1|2799.5|2797.5|2801.2|2799.2|2799.5|2797.5|186
1622463900000|2021-05-31 12:25:00|2799.6|2797.6|2800.6|2798.6|2800.6|2798.6|2799.6|2797.6|166
1622464200000|2021-05-31 12:30:00|2800.7|2798.7|2802.3|2800.3|2802.7|2800.7|2800.6|2798.6|231
1622464500000|2021-05-31 12:35:00|2802.5|2800.5|2801.4|2797.9|2802.8|2800.8|2800|2797.2|236
1622464800000|2021-05-31 12:40:00|2801.5|2798|2800.1|2796.6|2801.8|2798.7|2799.8|2796.3|181
1622465100000|2021-05-31 12:45:00|2800.2|2796.7|2799.1|2795.6|2800.3|2796.8|2798.1|2795.3|157
1622465400000|2021-05-31 12:50:00|2799.2|2795.7|2797.3|2795.3|2799.2|2795.8|2797.2|2794.3|174
1622465700000|2021-05-31 12:55:00|2797.2|2795.2|2799|2795.5|2799.4|2796.4|2796.7|2793.5|268
1622466000000|2021-05-31 13:00:00|2798.9|2795.4|2796.2|2792.7|2800.8|2797.7|2794.7|2791.3|865
1622466300000|2021-05-31 13:05:00|2796.3|2792.8|2793.2|2789.7|2799.3|2795.8|2792.4|2789.7|558
1622466600000|2021-05-31 13:10:00|2793.1|2789.6|2795.6|2793.6|2797.6|2794.3|2792.3|2789.5|642
1622466900000|2021-05-31 13:15:00|2795.5|2793.5|2798.4|2794.9|2801.3|2798.1|2793.8|2791|653
1622467200000|2021-05-31 13:20:00|2798.5|2795|2796.1|2794.1|2799.1|2796.1|2795.3|2792.6|463
1622467500000|2021-05-31 13:25:00|2796|2794|2798.6|2795.1|2799|2795.6|2795.3|2792.5|411
1622467800000|2021-05-31 13:30:00|2797.9|2795.9|2799.1|2795.6|2799.1|2796.2|2795.7|2793.4|429
1622468100000|2021-05-31 13:35:00|2799|2795.5|2797.9|2794.4|2799.1|2796|2796.7|2793.4|324
1622468400000|2021-05-31 13:40:00|2797.8|2794.3|2795.6|2792.1|2797.8|2794.9|2794.7|2791.9|356
1622468700000|2021-05-31 13:45:00|2795.4|2791.9|2794.5|2792.5|2796.4|2793.5|2793.9|2791.1|328
1622469000000|2021-05-31 13:50:00|2794.4|2792.4|2797.7|2794.2|2798.8|2795.6|2794.2|2791.2|462
1622469300000|2021-05-31 13:55:00|2796.9|2794.9|2800|2796.5|2800.2|2797.2|2796.9|2793.7|380
1622469600000|2021-05-31 14:00:00|2800.1|2796.6|2802.5|2799|2803|2799.6|2797.5|2794.6|390
1622469900000|2021-05-31 14:05:00|2802.4|2798.9|2799.9|2797.9|2804.8|2801.6|2799.8|2797|413
1622470200000|2021-05-31 14:10:00|2800.2|2796.7|2799.6|2796.1|2801.4|2798.4|2798.7|2795.7|247
1622470500000|2021-05-31 14:15:00|2799.7|2796.2|2798.4|2794.9|2800.9|2798.5|2797.2|2794.3|285
1622470800000|2021-05-31 14:20:00|2797.7|2795.7|2795|2793|2798.5|2796|2794.5|2791.8|379
1622471100000|2021-05-31 14:25:00|2795.1|2793.1|2795.9|2793.9|2797.3|2794.6|2794.5|2791.7|251
1622471400000|2021-05-31 14:30:00|2796|2794|2796.6|2794.6|2797.5|2794.7|2795|2792.3|295
1622471700000|2021-05-31 14:35:00|2796.7|2794.7|2796.6|2794.6|2798|2795.9|2796.6|2794|177
1622472000000|2021-05-31 14:40:00|2796.3|2794.3|2795.3|2793.3|2797.6|2795.1|2795.3|2793.3|292
1622472300000|2021-05-31 14:45:00|2795.9|2792.4|2794.8|2792.8|2796.2|2793.7|2793.8|2791.7|313
1622472600000|2021-05-31 14:50:00|2794.7|2792.7|2793.5|2791.5|2796.6|2793.9|2793.4|2790.7|400
1622472900000|2021-05-31 14:55:00|2793.4|2791.4|2795.6|2792.1|2796.1|2793.7|2792.5|2789.9|617
1622473200000|2021-05-31 15:00:00|2795.7|2792.2|2797.2|2793.7|2799.7|2797|2794.4|2792|521
1622473500000|2021-05-31 15:05:00|2797.3|2793.8|2797.9|2795.9|2799.7|2796.9|2796|2793.6|325
1622473800000|2021-05-31 15:10:00|2798|2796|2799.4|2797.4|2800.2|2797.7|2797|2794.8|260
1622474100000|2021-05-31 15:15:00|2799.5|2797.5|2796.5|2794.5|2799.6|2797.5|2796.5|2793.7|250
1622474400000|2021-05-31 15:20:00|2796.6|2794.6|2799.2|2795.7|2799.7|2796.2|2796.5|2793.6|216
1622474700000|2021-05-31 15:25:00|2799.1|2795.6|2797.6|2794.1|2799.2|2796|2797.3|2793.8|188
1622475000000|2021-05-31 15:30:00|2797.7|2794.2|2798.8|2795.3|2798.9|2795.5|2797.5|2794|144
1622475300000|2021-05-31 15:35:00|2798.7|2795.2|2799.9|2796.4|2800.9|2797.4|2798.7|2795.2|161
1622475600000|2021-05-31 15:40:00|2800|2796.5|2798.7|2795.2|2800|2796.5|2797.9|2795|107
1622475900000|2021-05-31 15:45:00|2798.6|2795.1|2797.7|2794.2|2799.4|2796.1|2797.5|2794|280
1622476200000|2021-05-31 15:50:00|2797.8|2794.3|2797.5|2794|2797.9|2794.6|2796|2793.1|165
1622476500000|2021-05-31 15:55:00|2797.6|2794.1|2798.6|2795.1|2798.7|2795.6|2797.4|2794|193
1622476800000|2021-05-31 16:00:00|2798.7|2795.2|2800.3|2796.8|2800.7|2797.2|2798.4|2794.9|217
1622477100000|2021-05-31 16:05:00|2800.4|2796.9|2800.7|2797.2|2800.9|2797.4|2800.2|2796.7|110
1622477400000|2021-05-31 16:10:00|2800.9|2797.4|2801|2797.5|2802|2798.5|2800.7|2797.2|117
1622477700000|2021-05-31 16:15:00|2801.2|2797.7|2800.5|2797|2801.2|2798|2799.5|2796.7|122
1622478000000|2021-05-31 16:20:00|2800.4|2796.9|2800.2|2796.7|2800.8|2797.7|2799.5|2796.2|119
1622478300000|2021-05-31 16:25:00|2800.1|2796.6|2799.3|2795.8|2800.5|2797|2798|2794.7|173
1622478600000|2021-05-31 16:30:00|2799.4|2795.9|2799.9|2796.4|2800.2|2796.7|2797.9|2795.1|147
1622478900000|2021-05-31 16:35:00|2799.7|2796.2|2800.4|2796.9|2800.4|2796.9|2799.1|2795.6|160
1622479200000|2021-05-31 16:40:00|2800.1|2796.6|2805.2|2801.7|2806|2802.5|2799.9|2796.4|322
1622479500000|2021-05-31 16:45:00|2805.3|2801.8|2805.3|2801.8|2805.9|2802.4|2803.2|2799.7|173
1622479800000|2021-05-31 16:50:00|2805.4|2801.9|2805.8|2802.3|2806.5|2803|2804.1|2800.6|295
1622480100000|2021-05-31 16:55:00|2805.9|2802.4|2806.4|2802.9|2806.7|2803.2|2803.7|2801|288
1622498400000|2021-05-31 22:00:00|2811|2799.1|2809.5|2806|2813.6|2807.2|2805.7|2797.6|326
1622498700000|2021-05-31 22:05:00|2809.2|2805.7|2808.2|2804.7|2811.5|2807.2|2807.8|2804.3|211
1622499000000|2021-05-31 22:10:00|2807.8|2804.3|2806.8|2803.3|2808.8|2804.8|2806.6|2803.1|133
1622499300000|2021-05-31 22:15:00|2806.9|2803.4|2804.8|2801.3|2806.9|2803.4|2804.3|2800.8|158
1622499600000|2021-05-31 22:20:00|2804.7|2801.2|2807.5|2804|2808.1|2804.6|2804.7|2801.2|132
1622499900000|2021-05-31 22:25:00|2807.4|2803.9|2806.9|2803.4|2808|2804.5|2806.2|2802.7|132
1622500200000|2021-05-31 22:30:00|2807|2803.5|2806.1|2802.6|2810.2|2806.7|2806|2802.5|175
1622500500000|2021-05-31 22:35:00|2805.9|2802.4|2805|2801.5|2806.1|2802.6|2804.6|2801.1|96
1622500800000|2021-05-31 22:40:00|2804.9|2801.4|2806|2802.5|2806.5|2803|2804.4|2800.9|111
1622501100000|2021-05-31 22:45:00|2805.7|2803.7|2806.4|2802.9|2806.9|2803.7|2805.6|2802.1|137
1622501400000|2021-05-31 22:50:00|2806.5|2803|2808.4|2804.9|2808.7|2805.7|2806.5|2803|178
1622501700000|2021-05-31 22:55:00|2808.3|2804.8|2809.2|2805.7|2811|2807.8|2808.3|2804.8|111
1622502000000|2021-05-31 23:00:00|2809.1|2805.6|2808.2|2804.7|2809.2|2805.7|2807.1|2803.6|106
1622502300000|2021-05-31 23:05:00|2808.1|2804.6|2807.6|2804.1|2808.3|2804.8|2807.4|2803.9|92
1622502600000|2021-05-31 23:10:00|2807.5|2804|2808.1|2804.6|2808.3|2804.8|2807.2|2803.7|90
1622502900000|2021-05-31 23:15:00|2807.9|2804.4|2808.1|2804.6|2808.5|2805|2807.4|2803.9|101
1622503200000|2021-05-31 23:20:00|2808.2|2804.7|2809.2|2805.7|2809.5|2806|2807.8|2804.3|134
1622503500000|2021-05-31 23:25:00|2809.1|2805.6|2807.8|2804.3|2809.3|2805.8|2807.6|2804.1|137
1622503800000|2021-05-31 23:30:00|2807.9|2804.4|2807.8|2804.3|2808.5|2805|2807.5|2804|87
1622504100000|2021-05-31 23:35:00|2807.9|2804.4|2809.4|2805.9|2809.5|2806|2807.9|2804.4|104
1622504400000|2021-05-31 23:40:00|2809.5|2806|2810.4|2806.9|2810.7|2807.2|2809.5|2806|88
1622504700000|2021-05-31 23:45:00|2810.3|2806.8|2809.9|2806.4|2810.5|2807.6|2808.9|2805.4|135
1622505000000|2021-05-31 23:50:00|2810|2806.5|2810|2806.5|2810.8|2807.3|2809.3|2806|153
1622505300000|2021-05-31 23:55:00|2809.9|2806.4|2810.1|2806.6|2810.6|2807.7|2808.6|2805.8|158
1622505600000|2021-06-01 00:00:00|2810.2|2806.7|2807.8|2804.3|2811|2808.1|2807|2804.2|255
1622505900000|2021-06-01 00:05:00|2807.7|2804.2|2806.7|2803.2|2807.8|2804.6|2804.3|2801.4|232
1622506200000|2021-06-01 00:10:00|2806.8|2803.3|2805|2801.5|2806.9|2804.1|2804.1|2800.9|277
1622506500000|2021-06-01 00:15:00|2804.9|2801.4|2808.1|2804.6|2808.1|2805.2|2804.1|2801.3|225
1622506800000|2021-06-01 00:20:00|2808.3|2804.8|2807|2805|2809.1|2805.9|2806.6|2803.7|225
1622507100000|2021-06-01 00:25:00|2806.9|2804.9|2808.7|2805.2|2809.2|2806.3|2806.8|2803.9|175
1622507400000|2021-06-01 00:30:00|2808.8|2805.3|2810|2806.5|2810.2|2807.2|2807.5|2804.2|255
1622507700000|2021-06-01 00:35:00|2809.9|2806.4|2809.2|2805.7|2810.4|2807.6|2808.1|2805.4|168
1622508000000|2021-06-01 00:40:00|2809.1|2805.6|2808|2804.5|2809.1|2806.2|2805.9|2803.1|235
1622508300000|2021-06-01 00:45:00|2807.2|2805.2|2808.2|2804.7|2808.5|2805.6|2805.7|2803.2|185
1622508600000|2021-06-01 00:50:00|2808|2804.5|2808.9|2805.4|2809.8|2807.1|2806.9|2804.2|229
1622508900000|2021-06-01 00:55:00|2809|2805.5|2808.1|2804.6|2810|2807.2|2806.7|2803.9|297
1622509200000|2021-06-01 01:00:00|2807.9|2804.4|2804.1|2800.6|2815.4|2811.9|2801.7|2798.2|1135
1622509500000|2021-06-01 01:05:00|2804.2|2800.7|2805.9|2802.4|2808.3|2805.1|2802.8|2799.3|584
1622509800000|2021-06-01 01:10:00|2805.8|2802.3|2809.4|2805.9|2811|2808.3|2805.6|2802.2|587
1622510100000|2021-06-01 01:15:00|2809.6|2806.1|2812.7|2809.2|2814.8|2812.2|2808.9|2806.1|781
1622510400000|2021-06-01 01:20:00|2812.8|2809.3|2819|2815.5|2820.7|2818|2811.8|2808.9|825
1622510700000|2021-06-01 01:25:00|2818.7|2815.2|2818.3|2814.8|2819.9|2817.1|2816.5|2813.1|678
1622511000000|2021-06-01 01:30:00|2818.1|2814.6|2819.7|2816.2|2821.7|2818.7|2817.5|2814.5|651
1622511300000|2021-06-01 01:35:00|2819.8|2816.3|2823.3|2819.8|2824.1|2821.1|2819.3|2816.2|503
1622511600000|2021-06-01 01:40:00|2823.4|2819.9|2822.5|2820.5|2824.7|2821.9|2821.5|2818.8|512
1622511900000|2021-06-01 01:45:00|2822.7|2820.7|2826.6|2824.6|2827.9|2825|2822.6|2819.7|453
1622512200000|2021-06-01 01:50:00|2826.8|2824.8|2824.4|2820.9|2828.2|2826.1|2821.4|2819.4|660
1622512500000|2021-06-01 01:55:00|2823.4|2821.4|2822.9|2820.9|2825.3|2822.6|2822.3|2819.9|662
1622512800000|2021-06-01 02:00:00|2823|2821|2824.7|2822.7|2826.9|2824.1|2823|2821|634
1622513100000|2021-06-01 02:05:00|2824.8|2822.8|2825.7|2822.2|2828.2|2824.9|2824.6|2822.2|470
1622513400000|2021-06-01 02:10:00|2825.8|2822.3|2826.1|2824.1|2830.6|2828|2825|2822.2|448
1622513700000|2021-06-01 02:15:00|2826.2|2824.2|2825.4|2821.9|2826.8|2824.3|2824.3|2821.5|231
1622514000000|2021-06-01 02:20:00|2825.5|2822|2824.8|2821.3|2826.7|2823.9|2823.5|2820.7|307
1622514300000|2021-06-01 02:25:00|2824.9|2821.4|2823.1|2819.6|2824.9|2822|2822.3|2819.6|232
1622514600000|2021-06-01 02:30:00|2823.3|2819.8|2822.3|2820.3|2824.8|2822.2|2822.2|2819.5|438
1622514900000|2021-06-01 02:35:00|2822.4|2820.4|2820.3|2816.8|2823.6|2820.7|2819.3|2816.5|538
1622515200000|2021-06-01 02:40:00|2820.4|2816.9|2821.9|2818.4|2822.8|2819.9|2819.6|2816.7|231
1622515500000|2021-06-01 02:45:00|2821.8|2818.3|2825.3|2823.3|2826.8|2824.2|2820.8|2818|479
1622515800000|2021-06-01 02:50:00|2825.4|2823.4|2824.4|2822.4|2826.3|2823.6|2823.7|2821|434
1622516100000|2021-06-01 02:55:00|2824.3|2822.3|2822.5|2820.5|2825.4|2822.6|2821.8|2819.1|312
1622516400000|2021-06-01 03:00:00|2822.6|2820.6|2824.6|2821.1|2826.6|2823.1|2822.5|2820.5|330
1622516700000|2021-06-01 03:05:00|2824.4|2820.9|2827.9|2825.9|2828.4|2826|2822.7|2819.9|435
1622517000000|2021-06-01 03:10:00|2828.7|2825.2|2831|2827.5|2831.5|2828.1|2827.1|2824.1|507
1622517300000|2021-06-01 03:15:00|2831.1|2827.6|2832.6|2829.1|2834.1|2831.4|2831.1|2827.6|608
1622517600000|2021-06-01 03:20:00|2832.5|2829|2830.7|2827.2|2835.9|2832.8|2830.2|2827|541
1622517900000|2021-06-01 03:25:00|2830.6|2827.1|2830.7|2827.2|2831.2|2828.6|2827.8|2824.9|415
1622518200000|2021-06-01 03:30:00|2830.8|2827.3|2828|2824.5|2831.4|2827.9|2826.9|2824.2|240
1622518500000|2021-06-01 03:35:00|2828.1|2824.6|2828.2|2824.7|2828.7|2826|2826.9|2824.2|170
1622518800000|2021-06-01 03:40:00|2827.2|2825.2|2827.4|2823.9|2828.2|2825.5|2826.6|2823.8|215
1622519100000|2021-06-01 03:45:00|2827.3|2823.8|2826.5|2824.5|2827.5|2824.7|2825|2822.2|196
1622519400000|2021-06-01 03:50:00|2826.3|2824.3|2825.8|2822.3|2827.2|2824.7|2825.1|2822.2|179
1622519700000|2021-06-01 03:55:00|2825.7|2822.2|2825.3|2821.8|2826.6|2823.7|2824.3|2821.6|169
1622520000000|2021-06-01 04:00:00|2825.4|2821.9|2825.4|2821.9|2826.2|2823.6|2824|2821.2|234
1622520300000|2021-06-01 04:05:00|2824.8|2822.8|2825.2|2821.7|2826.1|2823.4|2823.7|2820.9|232
1622520600000|2021-06-01 04:10:00|2825.3|2821.8|2825.8|2822.3|2826|2823.3|2824.3|2821.5|135
1622520900000|2021-06-01 04:15:00|2825.7|2822.2|2824.4|2820.9|2825.8|2823.3|2822.3|2819.5|219
1622521200000|2021-06-01 04:20:00|2824.5|2821|2824.6|2822.6|2825.4|2822.6|2823.7|2820.6|154
1622521500000|2021-06-01 04:25:00|2824.5|2822.5|2824.5|2821|2825.8|2823.1|2823.8|2820.8|136
1622521800000|2021-06-01 04:30:00|2824.6|2821.1|2823.1|2821.1|2825.6|2823|2821.7|2819.3|401
1622522100000|2021-06-01 04:35:00|2823.2|2821.2|2821.9|2819.9|2824.4|2821.7|2821|2818.5|288
1622522400000|2021-06-01 04:40:00|2822.3|2818.8|2823.2|2819.7|2824.4|2821.7|2820.1|2817.6|216
1622522700000|2021-06-01 04:45:00|2823.3|2819.8|2822.8|2819.3|2823.3|2820.7|2821.1|2818.3|199
1622523000000|2021-06-01 04:50:00|2822.9|2819.4|2822.1|2818.6|2823.4|2820.7|2821.3|2818.6|148
1622523300000|2021-06-01 04:55:00|2822.2|2818.7|2821.6|2818.1|2822.7|2820|2820.9|2818.1|162
1622523600000|2021-06-01 05:00:00|2821.7|2818.2|2821.7|2818.2|2822.2|2819.4|2820.2|2817.4|145
1622523900000|2021-06-01 05:05:00|2821.3|2819.3|2822.7|2819.2|2823.4|2820.7|2821.1|2818.3|169
1622524200000|2021-06-01 05:10:00|2822.8|2819.3|2823.9|2820.4|2824.7|2822.1|2821.9|2819.1|176
1622524500000|2021-06-01 05:15:00|2823.7|2820.2|2825.7|2822.2|2825.8|2823|2822.7|2819.8|162
1622524800000|2021-06-01 05:20:00|2825.8|2822.3|2824.8|2822.8|2827|2824.3|2824.8|2822.1|178
1622525100000|2021-06-01 05:25:00|2824.7|2822.7|2824.3|2820.8|2826.1|2823.3|2822.8|2819.8|262
1622525400000|2021-06-01 05:30:00|2824.4|2820.9|2823.5|2820|2829.4|2826.2|2820.9|2817.9|625
1622525700000|2021-06-01 05:35:00|2823.4|2819.9|2823.3|2819.8|2824.1|2821.3|2820.4|2816.9|472
1622526000000|2021-06-01 05:40:00|2823.2|2819.7|2825.2|2823.2|2826.6|2823.3|2823.1|2819.6|360
1622526300000|2021-06-01 05:45:00|2825.3|2823.3|2829.1|2827.1|2829.8|2827.1|2825.3|2822.8|384
1622526600000|2021-06-01 05:50:00|2829.8|2826.3|2830.1|2826.6|2830.3|2827.8|2827.4|2824.6|275
1622526900000|2021-06-01 05:55:00|2830.2|2826.7|2830.1|2826.6|2831.8|2829|2828.9|2826.1|389
1622527200000|2021-06-01 06:00:00|2829.9|2826.4|2831.4|2829.4|2833.2|2830.5|2829.3|2826.1|448
1622527500000|2021-06-01 06:05:00|2831.3|2829.3|2828.7|2826.7|2832.6|2830.4|2828.6|2826.1|443
1622527800000|2021-06-01 06:10:00|2828.9|2826.9|2826.7|2823.2|2830.4|2827.8|2825.5|2822|539
1622528100000|2021-06-01 06:15:00|2826.8|2823.3|2831.7|2829.7|2833.2|2830.6|2825.9|2822.8|595
1622528400000|2021-06-01 06:20:00|2832.4|2828.9|2832.3|2830.3|2834.4|2831.6|2831.2|2828.6|589
1622528700000|2021-06-01 06:25:00|2832.4|2830.4|2833|2831|2835.4|2832.8|2830.7|2827.7|640
1622529000000|2021-06-01 06:30:00|2833.3|2831.3|2836.6|2834.6|2838.5|2835.4|2833.1|2831.1|568
1622529300000|2021-06-01 06:35:00|2836.8|2834.8|2835.6|2833.6|2840.4|2837.4|2834.1|2831.4|681
1622529600000|2021-06-01 06:40:00|2835.7|2833.7|2837.7|2835.7|2838|2835.7|2834.3|2831.3|541
1622529900000|2021-06-01 06:45:00|2837.6|2835.6|2834.5|2832.5|2839.6|2836.9|2834.4|2832.2|546
1622530200000|2021-06-01 06:50:00|2834.4|2832.4|2835.4|2833.4|2836.8|2834.1|2833.8|2831.1|509
1622530500000|2021-06-01 06:55:00|2835.5|2833.5|2835|2833|2836.2|2833.7|2833.1|2830.5|532
1622530800000|2021-06-01 07:00:00|2834.9|2832.9|2834.6|2832.6|2837.6|2834.9|2834.3|2831.5|588
1622531100000|2021-06-01 07:05:00|2834.5|2832.5|2833.7|2831.7|2835.3|2832.7|2830.7|2828.2|547
1622531400000|2021-06-01 07:10:00|2833.6|2831.6|2832.7|2829.2|2835|2832.2|2830.9|2828.2|543
1622531700000|2021-06-01 07:15:00|2831.9|2829.9|2832|2830|2833.6|2831.2|2831.3|2829.1|383
1622532000000|2021-06-01 07:20:00|2831.9|2829.9|2832.9|2830.9|2833.7|2830.9|2831.3|2829|361
1622532300000|2021-06-01 07:25:00|2833.5|2830|2836.5|2834.5|2836.5|2834.5|2831.4|2829.4|362
1622532600000|2021-06-01 07:30:00|2836.4|2834.4|2835.9|2833.9|2837.8|2835.3|2834.2|2832.2|384
1622532900000|2021-06-01 07:35:00|2836|2834|2838.3|2834.8|2839.3|2836.6|2834.2|2831.8|394
1622533200000|2021-06-01 07:40:00|2838.2|2834.7|2835.5|2833.5|2838.4|2835.8|2835.2|2832.7|339
1622533500000|2021-06-01 07:45:00|2835.8|2833.8|2836.8|2834.8|2837.7|2835.6|2835.2|2832.9|430
1622533800000|2021-06-01 07:50:00|2837.7|2834.2|2832.8|2830.8|2840.1|2838|2832.4|2830.1|461
1622534100000|2021-06-01 07:55:00|2833.7|2830.2|2835.6|2832.1|2836|2834|2831.5|2829.5|500
1622534400000|2021-06-01 08:00:00|2835.8|2832.3|2836|2832.5|2836.3|2833.4|2831.1|2828.8|542
1622534700000|2021-06-01 08:05:00|2835.9|2832.4|2834.5|2831|2836.9|2834.1|2833.3|2830.6|443
1622535000000|2021-06-01 08:10:00|2833.7|2831.7|2828.3|2826.3|2835|2832.2|2827.6|2825.2|651
1622535300000|2021-06-01 08:15:00|2828.9|2825.4|2827.2|2825.2|2832|2829.2|2827.2|2824.8|566
1622535600000|2021-06-01 08:20:00|2827.3|2825.3|2827.7|2824.2|2830.4|2827.8|2824.6|2822|661
1622535900000|2021-06-01 08:25:00|2827|2825|2824.4|2820.9|2827.2|2825|2822.3|2819.6|636
1622536200000|2021-06-01 08:30:00|2824.5|2821|2821.1|2817.6|2825.1|2822.4|2816.2|2813.5|732
1622536500000|2021-06-01 08:35:00|2821.2|2817.7|2819.6|2816.1|2821.4|2817.9|2816.4|2813.7|665
1622536800000|2021-06-01 08:40:00|2819.4|2815.9|2821.5|2818|2822.2|2819.1|2817|2814.2|462
1622537100000|2021-06-01 08:45:00|2821.6|2818.1|2822.8|2819.3|2823|2819.5|2819.8|2817.1|404
1622537400000|2021-06-01 08:50:00|2822.7|2819.2|2826.7|2823.2|2827.2|2824.1|2821.6|2818.9|433
1622537700000|2021-06-01 08:55:00|2825.7|2823.7|2832.3|2830.3|2833.4|2830.5|2825.6|2822.9|560
1622538000000|2021-06-01 09:00:00|2831.7|2829.7|2829.9|2827.9|2833.8|2830.3|2828.9|2826.6|490
1622538300000|2021-06-01 09:05:00|2830.8|2827.3|2831.9|2828.4|2832.5|2830|2829.7|2826.9|491
1622538600000|2021-06-01 09:10:00|2831.8|2828.3|2831.1|2829.1|2832.8|2830|2830.3|2827.7|406
1622538900000|2021-06-01 09:15:00|2832|2828.5|2834.3|2832.3|2835.8|2833.3|2831.2|2828.2|465
1622539200000|2021-06-01 09:20:00|2834.2|2832.2|2830.9|2828.9|2835.5|2832.4|2830.3|2827.9|382
1622539500000|2021-06-01 09:25:00|2830.8|2828.8|2831.2|2829.2|2832.5|2829.9|2830.3|2827.8|300
1622539800000|2021-06-01 09:30:00|2831.7|2828.2|2827.4|2823.9|2832.1|2829.4|2826.8|2823.9|543
1622540100000|2021-06-01 09:35:00|2827.3|2823.8|2826.6|2823.1|2828.3|2825|2825.2|2822.3|369
1622540400000|2021-06-01 09:40:00|2826.5|2823|2824.3|2822.3|2827.3|2824.4|2823.4|2820.8|407
1622540700000|2021-06-01 09:45:00|2825|2821.5|2825.2|2821.7|2826.3|2823.9|2824.1|2821|438
1622541000000|2021-06-01 09:50:00|2825|2821.5|2823.5|2821.5|2825.4|2822.5|2822.1|2819.6|458
1622541300000|2021-06-01 09:55:00|2823.4|2821.4|2818.7|2816.7|2823.8|2821.4|2818.2|2815.6|462
1622541600000|2021-06-01 10:00:00|2818.8|2816.8|2819.3|2817.3|2820|2817.5|2816.4|2814.4|558
1622541900000|2021-06-01 10:05:00|2819.2|2817.2|2822|2818.5|2823.5|2820.8|2819.2|2817.1|460
1622542200000|2021-06-01 10:10:00|2822.1|2818.6|2821|2819|2823.7|2820.9|2820.9|2818.5|356
1622542500000|2021-06-01 10:15:00|2821.1|2819.1|2821.9|2819.9|2823|2820.2|2820.9|2818.5|270
1622542800000|2021-06-01 10:20:00|2822|2820|2822.1|2820.1|2823.7|2821.6|2821.9|2819.1|343
1622543100000|2021-06-01 10:25:00|2822|2820|2819|2817|2822.9|2820.2|2819|2817|475
1622543400000|2021-06-01 10:30:00|2819.1|2817.1|2818.8|2816.8|2819.4|2817.1|2816.6|2814.6|405
1622543700000|2021-06-01 10:35:00|2818.7|2816.7|2818.8|2816.8|2819.4|2816.9|2817.3|2814.8|356
1622544000000|2021-06-01 10:40:00|2818.7|2816.7|2817.3|2815.3|2819.4|2816.9|2816.8|2814.8|301
1622544300000|2021-06-01 10:45:00|2817.5|2815.5|2819.1|2817.1|2819.6|2817.2|2817.1|2815.1|299
1622544600000|2021-06-01 10:50:00|2819.2|2817.2|2824.3|2822.3|2824.5|2822.3|2818.8|2816.8|412
1622544900000|2021-06-01 10:55:00|2825.3|2821.8|2822.3|2820.3|2826.9|2824|2821.6|2819.6|347
1622545200000|2021-06-01 11:00:00|2822.4|2820.4|2822.2|2818.7|2824.4|2822|2820.6|2818.1|481
1622545500000|2021-06-01 11:05:00|2822.4|2818.9|2821.7|2819.7|2822.7|2820|2820.3|2817.7|433
1622545800000|2021-06-01 11:10:00|2821.8|2819.8|2822.9|2820.9|2823.8|2821.2|2820.1|2817.5|367
1622546100000|2021-06-01 11:15:00|2822.8|2820.8|2824|2822|2826.2|2823.3|2822.6|2820.4|324
1622546400000|2021-06-01 11:20:00|2824.2|2822.2|2827.1|2825.1|2829.2|2826.5|2823.9|2821.5|497
1622546700000|2021-06-01 11:25:00|2827.3|2825.3|2826.8|2823.3|2828.8|2826.1|2825.8|2823.3|342
1622547000000|2021-06-01 11:30:00|2827|2823.5|2825.5|2822|2827.4|2824.7|2823.1|2821.1|373
1622547300000|2021-06-01 11:35:00|2825.6|2822.1|2828.7|2825.2|2828.8|2826|2824.5|2822.1|467
1622547600000|2021-06-01 11:40:00|2828.8|2825.3|2827.6|2825.6|2830.2|2827.6|2827.2|2824.6|426
1622547900000|2021-06-01 11:45:00|2827.8|2825.8|2825.8|2823.8|2829|2827|2824.8|2822.8|523
1622548200000|2021-06-01 11:50:00|2825.7|2823.7|2826.7|2824.7|2827.9|2825.6|2825.3|2822.7|453
1622548500000|2021-06-01 11:55:00|2826.5|2824.5|2826.6|2824.6|2827|2825|2825.9|2823.9|382
1622548800000|2021-06-01 12:00:00|2826.5|2824.5|2829.5|2827.5|2830.4|2828.4|2826.3|2824.3|458
1622549100000|2021-06-01 12:05:00|2829.6|2827.6|2833.4|2831.4|2833.5|2831.5|2829.3|2827.1|406
1622549400000|2021-06-01 12:10:00|2833.6|2831.6|2830.6|2828.6|2833.6|2831.6|2830.4|2828.4|425
1622549700000|2021-06-01 12:15:00|2830.1|2828.1|2829.9|2827.9|2830.9|2828.9|2828.5|2826.5|360
1622550000000|2021-06-01 12:20:00|2830.2|2828.2|2831.8|2829.8|2832.8|2830.8|2827.7|2825.7|517
1622550300000|2021-06-01 12:25:00|2832.2|2830.2|2836.7|2834.7|2844|2842|2832.2|2830.2|755
1622550600000|2021-06-01 12:30:00|2836.5|2834.5|2831.6|2829.6|2838.2|2836.2|2831.3|2829.2|760
1622550900000|2021-06-01 12:35:00|2831.8|2829.8|2832.8|2830.8|2836.2|2834.2|2831.7|2829.7|545
1622551200000|2021-06-01 12:40:00|2833.1|2831.1|2836.5|2834.5|2836.7|2834.7|2832.5|2830.4|479
1622551500000|2021-06-01 12:45:00|2836.6|2834.6|2841|2839|2841|2839|2834.9|2832.6|433
1622551800000|2021-06-01 12:50:00|2841.9|2839.9|2842.2|2840.2|2843.1|2841.1|2839.8|2837.8|582
1622552100000|2021-06-01 12:55:00|2842.4|2840.4|2841.8|2839.8|2844.3|2842.2|2841.1|2839.1|476
1622552400000|2021-06-01 13:00:00|2841.9|2839.9|2835.6|2833.6|2843.9|2841.9|2834.7|2832.7|866
1622552700000|2021-06-01 13:05:00|2835.5|2833.5|2833.1|2831.1|2840.5|2838.5|2833|2831|720
1622553000000|2021-06-01 13:10:00|2833.2|2831.2|2839.8|2837.8|2839.9|2837.9|2830.8|2828.5|732
1622553300000|2021-06-01 13:15:00|2839.9|2837.9|2851.9|2849.9|2852.7|2850.7|2839.5|2837.5|798
1622553600000|2021-06-01 13:20:00|2852.2|2850.2|2844.1|2842.1|2856.8|2854.8|2841.4|2839.4|904
1622553900000|2021-06-01 13:25:00|2844.2|2842.2|2846.2|2842.7|2846.3|2844|2841.9|2839.3|675
1622554200000|2021-06-01 13:30:00|2846.3|2842.8|2845.4|2841.9|2850.3|2846.8|2840.4|2838.1|903
1622554500000|2021-06-01 13:35:00|2845.5|2842|2843.6|2841.6|2848.2|2845.3|2839.9|2837|1081
1622554800000|2021-06-01 13:40:00|2844|2842|2842.7|2839.2|2847.3|2844.4|2839.3|2835.8|835
1622555100000|2021-06-01 13:45:00|2842.6|2839.1|2831.7|2828.2|2843.4|2839.9|2830.1|2827.9|1118
1622555400000|2021-06-01 13:50:00|2831.8|2828.3|2831.3|2827.8|2833.9|2831.2|2823.5|2821.2|1094
1622555700000|2021-06-01 13:55:00|2831.4|2827.9|2832.1|2828.6|2832.4|2828.9|2824.6|2821.8|742
1622556000000|2021-06-01 14:00:00|2832|2828.5|2819.9|2816.4|2844.9|2841.4|2818.2|2814.7|1557
1622556300000|2021-06-01 14:05:00|2819.8|2816.3|2823.9|2821.9|2823.9|2821.9|2814.8|2811.3|1178
1622556600000|2021-06-01 14:10:00|2823.8|2821.8|2817.4|2815.4|2824.2|2821.8|2817.2|2814.5|1099
1622556900000|2021-06-01 14:15:00|2817.3|2815.3|2815.4|2811.9|2821|2818.1|2809.2|2806.7|1140
1622557200000|2021-06-01 14:20:00|2815.6|2812.1|2818.5|2815|2819.2|2816.5|2811.5|2808.3|1134
1622557500000|2021-06-01 14:25:00|2818.3|2814.8|2820.2|2816.7|2821.9|2818.4|2816|2813.1|856
1622557800000|2021-06-01 14:30:00|2820.3|2816.8|2820.6|2817.1|2822.5|2819.4|2817.5|2815.5|766
1622558100000|2021-06-01 14:35:00|2820.4|2816.9|2812.4|2808.9|2820.4|2817.2|2811.1|2808.3|702
1622558400000|2021-06-01 14:40:00|2812.5|2809|2803.5|2801.5|2816.8|2813.7|2802.8|2800.8|773
1622558700000|2021-06-01 14:45:00|2803.7|2801.7|2800.2|2796.7|2804.4|2801.7|2794.5|2791.5|1211
1622559000000|2021-06-01 14:50:00|2799.8|2796.3|2801.2|2797.7|2802.6|2799.1|2793.1|2789.6|1055
1622559300000|2021-06-01 14:55:00|2800.7|2797.2|2804.4|2800.9|2806.6|2803.5|2798.8|2795.7|1005
1622559600000|2021-06-01 15:00:00|2804.5|2801|2804.6|2802.6|2805|2802.7|2801|2797.5|900
1622559900000|2021-06-01 15:05:00|2804.7|2802.7|2806.6|2804.6|2807.8|2805.1|2802.4|2800|754
1622560200000|2021-06-01 15:10:00|2806.7|2804.7|2807.6|2805.6|2809.4|2806.5|2805.6|2802.4|560
1622560500000|2021-06-01 15:15:00|2807.5|2805.5|2804.2|2802.2|2807.6|2805.6|2802.6|2800.3|563
1622560800000|2021-06-01 15:20:00|2804.1|2802.1|2805.3|2801.8|2807.1|2805.1|2804|2801.5|570
1622561100000|2021-06-01 15:25:00|2805.1|2801.6|2803.4|2799.9|2805.7|2803.5|2801.1|2798.6|509
1622561400000|2021-06-01 15:30:00|2803.3|2799.8|2802.3|2800.3|2804.6|2801.7|2799.7|2797.7|551
1622561700000|2021-06-01 15:35:00|2802.4|2800.4|2804.3|2802.3|2806.5|2803.8|2801.6|2799.4|499
1622562000000|2021-06-01 15:40:00|2804.4|2802.4|2798.4|2796.4|2804.6|2802.4|2797.9|2795.9|481
1622562300000|2021-06-01 15:45:00|2798.7|2796.7|2797.4|2793.9|2798.7|2796.7|2794.9|2792.3|556
1622562600000|2021-06-01 15:50:00|2797.5|2794|2799|2797|2800.7|2797.8|2794.9|2792.3|530
1622562900000|2021-06-01 15:55:00|2798.9|2796.9|2800.2|2798.2|2801.2|2798.7|2797.4|2795.4|408
1622563200000|2021-06-01 16:00:00|2800.1|2798.1|2802.5|2800.5|2802.5|2800.5|2797.6|2795.6|412
1622563500000|2021-06-01 16:05:00|2802.4|2800.4|2804.7|2802.7|2806.4|2804|2802|2800|485
1622563800000|2021-06-01 16:10:00|2804.9|2802.9|2804.1|2802.1|2806.5|2804|2803.7|2801|381
1622564100000|2021-06-01 16:15:00|2804.2|2802.2|2804.7|2802.7|2805.4|2802.9|2802.3|2799.9|348
1622564400000|2021-06-01 16:20:00|2805.1|2803.1|2806.3|2804.3|2807.8|2805.1|2804.7|2802.4|348
1622564700000|2021-06-01 16:25:00|2806.4|2804.4|2806.6|2804.6|2806.7|2804.7|2805.2|2803.2|271
1622565000000|2021-06-01 16:30:00|2806.5|2804.5|2804.6|2802.6|2807.6|2805.6|2804.2|2802.2|304
1622565300000|2021-06-01 16:35:00|2804.7|2802.7|2802.4|2800.4|2805.4|2802.8|2802.3|2800.3|307
1622565600000|2021-06-01 16:40:00|2802.7|2800.7|2804|2802|2805|2803|2802.7|2800.7|288
1622565900000|2021-06-01 16:45:00|2803.9|2801.9|2803|2801|2804.6|2802.6|2802.5|2800.5|232
1622566200000|2021-06-01 16:50:00|2803.1|2801.1|2804.5|2802.5|2805.3|2802.6|2802.4|2800.4|232
1622566500000|2021-06-01 16:55:00|2804.4|2802.4|2804.8|2801.3|2805.2|2802.5|2803.4|2800.9|198
1622566800000|2021-06-01 17:00:00|2804.7|2801.2|2801.7|2799.7|2804.7|2801.2|2801|2798.4|199
1622567100000|2021-06-01 17:05:00|2801.6|2799.6|2802.5|2799|2802.5|2799.7|2800.2|2797.5|231
1622567400000|2021-06-01 17:10:00|2802.4|2798.9|2802.1|2798.6|2803|2800.4|2800.2|2798.2|238
1622567700000|2021-06-01 17:15:00|2802.2|2798.7|2801.8|2798.3|2803.8|2800.9|2801.6|2798.2|190
1622568000000|2021-06-01 17:20:00|2801.9|2798.4|2801.5|2798|2802.8|2800.1|2799.3|2796.7|364
1622568300000|2021-06-01 17:25:00|2801.4|2797.9|2802.8|2799.3|2803.9|2801|2801.3|2797.9|248
1622568600000|2021-06-01 17:30:00|2802.7|2799.2|2801|2797.5|2802.8|2799.3|2800|2797.2|235
1622568900000|2021-06-01 17:35:00|2800.9|2797.4|2799.9|2797.9|2801.8|2799|2799.3|2797.3|158
1622569200000|2021-06-01 17:40:00|2800|2798|2800.5|2798.5|2801|2798.7|2798.5|2795.7|242
1622569500000|2021-06-01 17:45:00|2800.6|2798.6|2801.1|2799.1|2802.3|2800.1|2800.4|2797.2|233
1622569800000|2021-06-01 17:50:00|2801|2799|2800.9|2798.9|2801.7|2799.3|2799.9|2797.7|170
1622570100000|2021-06-01 17:55:00|2800.8|2798.8|2801.4|2799.4|2802.5|2800|2800.8|2798.4|144
1622570400000|2021-06-01 18:00:00|2801.2|2799.2|2800|2798|2801.7|2799.2|2799.7|2797.4|270
1622570700000|2021-06-01 18:05:00|2800.1|2798.1|2800.7|2798.7|2801.3|2798.7|2800|2797.4|156
1622571000000|2021-06-01 18:10:00|2800.6|2798.6|2800|2798|2801.5|2799.5|2799.6|2797.2|183
1622571300000|2021-06-01 18:15:00|2799.9|2797.9|2800.8|2798.8|2801.3|2799|2799.8|2797|173
1622571600000|2021-06-01 18:20:00|2800.7|2798.7|2800.4|2798.4|2801.9|2799.9|2799.9|2797.9|190
1622571900000|2021-06-01 18:25:00|2800.3|2798.3|2799.1|2797.1|2801.4|2799.4|2799.1|2797.1|190
1622572200000|2021-06-01 18:30:00|2799.2|2797.2|2797.2|2795.2|2800.2|2797.5|2797.2|2795.2|187
1622572500000|2021-06-01 18:35:00|2797.3|2795.3|2798.9|2796.9|2799.2|2797.2|2796.9|2794.2|110
1622572800000|2021-06-01 18:40:00|2799|2797|2798.3|2794.8|2799.8|2797.2|2797.4|2794.7|183
1622573100000|2021-06-01 18:45:00|2798.2|2794.7|2799.4|2797.4|2799.8|2797.4|2796.8|2794.2|183
1622573400000|2021-06-01 18:50:00|2799.3|2797.3|2798|2796|2799.6|2797.4|2798|2795.5|150
1622573700000|2021-06-01 18:55:00|2798.1|2796.1|2796.3|2794.3|2798.3|2796.3|2795.8|2793.8|145
1622574000000|2021-06-01 19:00:00|2796.2|2794.2|2795|2793|2797.4|2794.3|2794.2|2792.2|243
1622574300000|2021-06-01 19:05:00|2795.1|2793.1|2795.5|2793.5|2795.9|2793.9|2793.6|2791.6|158
1622574600000|2021-06-01 19:10:00|2795.4|2793.4|2794.6|2792.6|2795.9|2793.4|2793.9|2791.3|179
1622574900000|2021-06-01 19:15:00|2794.5|2792.5|2796|2794|2796.8|2794.1|2794.4|2791.7|142
1622575200000|2021-06-01 19:20:00|2795.9|2793.9|2797.1|2795.1|2797.7|2795.3|2795.6|2793.6|163
1622575500000|2021-06-01 19:25:00|2797.3|2795.3|2795.5|2793.5|2797.3|2795.3|2794.6|2792.6|220
1622575800000|2021-06-01 19:30:00|2795.4|2793.4|2794|2790.5|2795.8|2793.5|2792.6|2790|170
1622576100000|2021-06-01 19:35:00|2794.2|2790.7|2793.4|2791.4|2795.1|2792.7|2792.8|2790|204
1622576400000|2021-06-01 19:40:00|2793.2|2791.2|2792.6|2789.1|2794.2|2791.8|2791.2|2788.6|256
1622576700000|2021-06-01 19:45:00|2792.5|2789|2792.3|2790.3|2793.8|2790.9|2791.6|2789|185
1622577000000|2021-06-01 19:50:00|2792.2|2790.2|2790.3|2786.8|2792.4|2790.3|2786|2783.3|340
1622577300000|2021-06-01 19:55:00|2790.4|2786.9|2788.4|2784.9|2791.1|2787.6|2786.9|2783.4|378
1622577600000|2021-06-01 20:00:00|2788.6|2785.1|2786.9|2783.4|2788.6|2785.1|2783.6|2780.8|280
1622577900000|2021-06-01 20:05:00|2786.8|2783.3|2787.5|2784|2787.6|2784.6|2786.1|2783.2|198
1622578200000|2021-06-01 20:10:00|2787.6|2784.1|2789.4|2785.9|2789.4|2785.9|2787.1|2783.6|139
1622578500000|2021-06-01 20:15:00|2789.5|2786|2789.4|2785.9|2790.1|2787.3|2788.7|2785.8|94
1622578800000|2021-06-01 20:20:00|2789.8|2786.3|2788.8|2785.3|2790.2|2787.1|2788.5|2785.3|95
1622579100000|2021-06-01 20:25:00|2788.9|2785.4|2789.3|2785.8|2789.5|2786.2|2788.2|2785|106
1622579400000|2021-06-01 20:30:00|2789|2785.5|2790.1|2786.6|2790.2|2787.4|2788.2|2785.3|120
1622579700000|2021-06-01 20:35:00|2790.2|2786.7|2791.1|2787.6|2791.4|2787.9|2789.7|2786.4|95
1622580000000|2021-06-01 20:40:00|2791.2|2787.7|2790.9|2787.4|2791.7|2788.2|2790.8|2787.3|117
1622580300000|2021-06-01 20:45:00|2791|2787.5|2789.4|2785.9|2791.5|2788|2789.2|2785.7|154
1622580600000|2021-06-01 20:50:00|2789.5|2786|2790.6|2787.1|2791.4|2787.9|2789.5|2786|172
1622580900000|2021-06-01 20:55:00|2790.5|2787|2791.5|2788|2793.2|2788.5|2789.5|2786|248
1622584800000|2021-06-01 22:00:00|2791.2|2787.7|2789.4|2785.9|2793.1|2788.9|2789.4|2785.9|257
1622585100000|2021-06-01 22:05:00|2789.5|2786|2787.2|2783.7|2789.7|2786.2|2786.7|2783.2|284
1622585400000|2021-06-01 22:10:00|2786.9|2783.4|2786.6|2783.1|2788.2|2784.7|2786.3|2783.1|140
1622585700000|2021-06-01 22:15:00|2786.5|2783|2784.5|2781|2787.2|2783.7|2784|2780.5|125
1622586000000|2021-06-01 22:20:00|2784.6|2781.1|2785|2781.5|2786.3|2782.8|2784.4|2780.9|142
1622586300000|2021-06-01 22:25:00|2785.3|2781.8|2786.4|2782.9|2786.4|2782.9|2783.8|2780.3|200
1622586600000|2021-06-01 22:30:00|2786.2|2782.7|2787.7|2784.2|2787.9|2784.5|2783.6|2780.1|182
1622586900000|2021-06-01 22:35:00|2787.6|2784.1|2785.8|2782.3|2787.6|2784.1|2785.8|2782.3|96
1622587200000|2021-06-01 22:40:00|2785.7|2782.2|2787.6|2784.1|2788.9|2785.4|2785.7|2782.2|96
1622587500000|2021-06-01 22:45:00|2787.7|2784.2|2787.1|2783.6|2787.7|2784.2|2786|2782.5|100
1622587800000|2021-06-01 22:50:00|2787|2783.5|2786.1|2782.6|2787.5|2784|2785.9|2782.4|87
1622588100000|2021-06-01 22:55:00|2786|2782.5|2786.6|2783.1|2786.7|2783.2|2785.6|2782.1|103
1622588400000|2021-06-01 23:00:00|2786.7|2783.2|2788.8|2785.3|2788.8|2785.3|2784.7|2781.2|125
1622588700000|2021-06-01 23:05:00|2788.6|2785.1|2787.9|2784.4|2788.6|2785.1|2786.8|2783.3|124
1622589000000|2021-06-01 23:10:00|2787.8|2784.3|2789|2785.5|2789|2785.5|2787.6|2784.1|101
1622589300000|2021-06-01 23:15:00|2788.9|2785.4|2787.6|2784.1|2789|2786.1|2787.4|2783.9|107
1622589600000|2021-06-01 23:20:00|2787.5|2784|2786.3|2782.8|2787.5|2784|2785.8|2782.3|111
1622589900000|2021-06-01 23:25:00|2786.4|2782.9|2785.9|2782.4|2786.9|2783.4|2785.8|2782.3|73
1622590200000|2021-06-01 23:30:00|2785.6|2782.1|2786.8|2783.3|2786.9|2783.4|2785.3|2781.8|65
1622590500000|2021-06-01 23:35:00|2786.7|2783.2|2785.9|2782.4|2787.2|2783.7|2785.5|2782.4|71
1622590800000|2021-06-01 23:40:00|2785.8|2782.3|2784.4|2780.9|2785.9|2782.9|2784.2|2780.7|69
1622591100000|2021-06-01 23:45:00|2784.3|2780.8|2784.9|2781.4|2785.4|2781.9|2783.5|2780.5|126
1622591400000|2021-06-01 23:50:00|2785|2781.5|2785.4|2781.9|2785.7|2782.2|2784.9|2781.4|101
1622591700000|2021-06-01 23:55:00|2785.5|2782|2786.8|2783.3|2787.3|2783.8|2785.5|2782|81
1622592000000|2021-06-02 00:00:00|2786.7|2783.2|2786.8|2783.3|2787.1|2783.6|2785.1|2782.4|190
1622592300000|2021-06-02 00:05:00|2786.7|2783.2|2788.2|2784.7|2788.3|2784.8|2784.6|2781.1|225
1622592600000|2021-06-02 00:10:00|2788.3|2784.8|2788|2784.5|2788.9|2785.7|2786.6|2783.8|189
1622592900000|2021-06-02 00:15:00|2788.2|2784.7|2790.7|2787.2|2790.7|2787.9|2787.4|2784.5|217
1622593200000|2021-06-02 00:20:00|2790.6|2787.1|2788.2|2784.7|2790.7|2787.2|2787.8|2784.3|182
1622593500000|2021-06-02 00:25:00|2788.4|2784.9|2789.7|2786.2|2790.2|2786.7|2788.4|2784.9|177
1622593800000|2021-06-02 00:30:00|2789.6|2786.1|2790.3|2786.8|2790.4|2787.6|2789.3|2785.8|161
1622594100000|2021-06-02 00:35:00|2790.4|2786.9|2791.3|2787.8|2792.2|2788.7|2790.1|2786.6|142
1622594400000|2021-06-02 00:40:00|2791.4|2787.9|2792.7|2789.2|2793.3|2789.8|2790.5|2787|168
1622594700000|2021-06-02 00:45:00|2792.6|2789.1|2791.2|2787.7|2792.8|2789.3|2790.5|2787|162
1622595000000|2021-06-02 00:50:00|2790.8|2787.3|2791.2|2787.7|2791.8|2788.3|2790.6|2787.1|155
1622595300000|2021-06-02 00:55:00|2791.1|2787.6|2792|2788.5|2792.2|2789|2790.1|2786.6|200
1622595600000|2021-06-02 01:00:00|2791.9|2788.4|2795.3|2791.8|2795.8|2792.4|2788.4|2784.9|846
1622595900000|2021-06-02 01:05:00|2794.6|2792.6|2794.4|2790.9|2796.2|2793.2|2791.9|2788.8|581
1622596200000|2021-06-02 01:10:00|2794.3|2790.8|2796.2|2792.7|2796.5|2793|2792.9|2789.9|430
1622596500000|2021-06-02 01:15:00|2796.1|2792.6|2796.1|2794.1|2798.4|2794.9|2795.7|2792.3|354
1622596800000|2021-06-02 01:20:00|2795.9|2793.9|2793.3|2789.8|2797.1|2794.3|2793.2|2789.7|308
1622597100000|2021-06-02 01:25:00|2793.4|2789.9|2783.8|2780.3|2794.3|2791|2783.4|2779.9|469
1622597400000|2021-06-02 01:30:00|2783.9|2780.4|2785.3|2781.8|2786.9|2783.4|2782.3|2778.8|555
1622597700000|2021-06-02 01:35:00|2785.4|2781.9|2785.5|2782|2785.5|2782|2780|2777.3|511
1622598000000|2021-06-02 01:40:00|2785.3|2781.8|2788.9|2785.4|2788.9|2785.4|2784.1|2780.6|391
1622598300000|2021-06-02 01:45:00|2789|2785.5|2787.8|2784.3|2789|2785.5|2786.2|2782.7|437
1622598600000|2021-06-02 01:50:00|2788.1|2784.6|2787.1|2783.6|2790.1|2786.6|2786.9|2783.4|402
1622598900000|2021-06-02 01:55:00|2787.2|2783.7|2781|2779|2787.5|2784|2781|2778.3|421
1622599200000|2021-06-02 02:00:00|2781.1|2779.1|2780.3|2776.8|2783.6|2780.2|2779.6|2776.2|615
1622599500000|2021-06-02 02:05:00|2780.1|2776.6|2782.9|2779.4|2783|2779.7|2777.5|2774.3|495
1622599800000|2021-06-02 02:10:00|2783|2779.5|2783.4|2779.9|2784.1|2781.1|2781.7|2778.2|288
1622600100000|2021-06-02 02:15:00|2783.5|2780|2783.8|2780.3|2784.8|2781.9|2783.2|2779.9|292
1622600400000|2021-06-02 02:20:00|2784|2780.5|2785.7|2782.2|2785.8|2783|2783.7|2780.2|292
1622600700000|2021-06-02 02:25:00|2785.8|2782.3|2785.5|2782|2786|2782.9|2784.6|2781.6|196
1622601000000|2021-06-02 02:30:00|2785.4|2781.9|2788.4|2784.9|2789|2785.6|2783.9|2780.4|493
1622601300000|2021-06-02 02:35:00|2788.6|2785.1|2786.5|2783|2788.7|2786.2|2785.4|2781.9|493
1622601600000|2021-06-02 02:40:00|2786.6|2783.1|2785.3|2781.8|2787.3|2784.3|2783.8|2780.3|343
1622601900000|2021-06-02 02:45:00|2785.4|2781.9|2785.2|2781.7|2786.3|2783.3|2784.3|2780.9|318
1622602200000|2021-06-02 02:50:00|2785.3|2781.8|2783.9|2780.4|2785.4|2781.9|2782.7|2779.2|328
1622602500000|2021-06-02 02:55:00|2783.8|2780.3|2782.3|2778.8|2783.9|2780.4|2781.1|2777.6|286
1622602800000|2021-06-02 03:00:00|2782|2778.5|2783.7|2780.2|2784.1|2780.6|2780.4|2776.9|356
1622603100000|2021-06-02 03:05:00|2783.6|2780.1|2782.4|2778.9|2783.6|2780.2|2781.8|2778.3|267
1622603400000|2021-06-02 03:10:00|2782.5|2779|2779.5|2776|2782.5|2779|2778.7|2775.5|445
1622603700000|2021-06-02 03:15:00|2779.4|2775.9|2778.2|2774.7|2780.9|2777.4|2777.9|2774.4|355
1622604000000|2021-06-02 03:20:00|2778.1|2774.6|2779.1|2775.6|2779.6|2776.1|2776.5|2773.6|381
1622604300000|2021-06-02 03:25:00|2779.2|2775.7|2777.3|2773.8|2779.2|2775.7|2776.1|2772.6|435
1622604600000|2021-06-02 03:30:00|2777.2|2773.7|2779.5|2776|2779.6|2776.1|2777.2|2773.7|206
1622604900000|2021-06-02 03:35:00|2779.6|2776.1|2780.8|2777.3|2781.4|2778.4|2779.4|2775.9|166
1622605200000|2021-06-02 03:40:00|2780.9|2777.4|2781.3|2777.8|2782.1|2778.7|2780.3|2777.4|193
1622605500000|2021-06-02 03:45:00|2781.2|2777.7|2781.6|2778.1|2782|2778.5|2780.7|2777.2|133
1622605800000|2021-06-02 03:50:00|2781.5|2778|2781.7|2778.2|2782.1|2779.1|2781|2778|116
1622606100000|2021-06-02 03:55:00|2781.8|2778.3|2782.6|2779.1|2782.6|2779.6|2781.6|2778.1|97
1622606400000|2021-06-02 04:00:00|2782.4|2778.9|2782.1|2778.6|2782.7|2779.6|2781.3|2778.5|148
1622606700000|2021-06-02 04:05:00|2782|2778.5|2780.2|2778.2|2782.1|2779|2779.9|2777.2|134
1622607000000|2021-06-02 04:10:00|2780.9|2777.4|2781.7|2778.2|2782.1|2779.3|2779.6|2777|112
1622607300000|2021-06-02 04:15:00|2781.6|2778.1|2780.7|2777.2|2782|2778.6|2780|2777.1|128
1622607600000|2021-06-02 04:20:00|2780.8|2777.3|2781.9|2778.4|2782|2778.5|2779.7|2777|115
1622607900000|2021-06-02 04:25:00|2782|2778.5|2779.9|2776.4|2782|2779|2778.9|2776.1|149
1622608200000|2021-06-02 04:30:00|2780|2776.5|2780|2776.5|2780.2|2777.1|2778.4|2775.7|211
1622608500000|2021-06-02 04:35:00|2779.9|2776.4|2780.1|2776.6|2780.4|2777.2|2778.9|2776.2|135
1622608800000|2021-06-02 04:40:00|2780.2|2776.7|2781.6|2778.1|2781.7|2778.2|2779.7|2776.7|105
1622609100000|2021-06-02 04:45:00|2780.9|2778.9|2781|2777.5|2781.5|2778.9|2780.5|2777|100
1622609400000|2021-06-02 04:50:00|2780.9|2777.4|2779|2775.5|2781|2777.5|2778.1|2775.3|164
1622609700000|2021-06-02 04:55:00|2779.1|2775.6|2779.2|2775.7|2779.8|2776.4|2778.1|2775.4|118
1622610000000|2021-06-02 05:00:00|2779.1|2775.6|2779.2|2775.7|2779.9|2776.8|2777.4|2775.3|181
1622610300000|2021-06-02 05:05:00|2779.3|2775.8|2780.3|2776.8|2780.4|2776.9|2777.9|2775.3|123
1622610600000|2021-06-02 05:10:00|2780.2|2776.7|2780.3|2776.8|2780.7|2777.7|2779|2776.3|123
1622610900000|2021-06-02 05:15:00|2780.4|2776.9|2780.5|2777|2781.3|2777.9|2779.7|2776.8|146
1622611200000|2021-06-02 05:20:00|2780.4|2776.9|2781.9|2778.4|2782.1|2779.1|2780.1|2776.9|156
1622611500000|2021-06-02 05:25:00|2782|2778.5|2782.8|2779.3|2782.9|2779.8|2781.1|2778.4|118
1622611800000|2021-06-02 05:30:00|2781.5|2779.5|2778.4|2774.9|2782.5|2779.5|2774.1|2770.9|538
1622612100000|2021-06-02 05:35:00|2778.3|2774.8|2786.4|2782.9|2787|2783.5|2776.9|2773.4|537
1622612400000|2021-06-02 05:40:00|2786.3|2782.8|2786.6|2783.1|2786.8|2783.5|2783.4|2780.6|446
1622612700000|2021-06-02 05:45:00|2786.5|2783|2787.3|2783.8|2787.4|2784.2|2785.5|2782|387
1622613000000|2021-06-02 05:50:00|2787.2|2783.7|2787.1|2783.6|2788.8|2785.5|2785.4|2781.9|420
1622613300000|2021-06-02 05:55:00|2787|2783.5|2782.2|2778.7|2787|2783.5|2782.2|2778.7|412
1622613600000|2021-06-02 06:00:00|2782.4|2778.9|2774.8|2771.3|2782.4|2778.9|2773.6|2770.1|764
1622613900000|2021-06-02 06:05:00|2774.9|2771.4|2775.3|2773.3|2778.3|2775.2|2774.7|2771.2|675
1622614200000|2021-06-02 06:10:00|2775.4|2773.4|2779.2|2775.7|2779.8|2776.3|2774.6|2771.6|688
1622614500000|2021-06-02 06:15:00|2779.1|2775.6|2780|2776.5|2781.3|2778.4|2778.3|2774.8|588
1622614800000|2021-06-02 06:20:00|2779.9|2776.4|2778.2|2774.7|2780.9|2778.2|2777.6|2774.6|578
1622615100000|2021-06-02 06:25:00|2778.3|2774.8|2772.9|2769.4|2778.3|2774.8|2771.8|2768.8|513
1622615400000|2021-06-02 06:30:00|2772.8|2769.3|2775|2771.5|2777.2|2773.7|2772.3|2768.8|488
1622615700000|2021-06-02 06:35:00|2774.9|2771.4|2771.3|2769.3|2775.5|2772.6|2771.1|2768.3|604
1622616000000|2021-06-02 06:40:00|2772|2768.5|2772.5|2769|2774.3|2771.6|2771|2768.3|423
1622616300000|2021-06-02 06:45:00|2772.3|2768.8|2775.3|2773.3|2776.2|2773.7|2771.4|2768.6|384
1622616600000|2021-06-02 06:50:00|2775.4|2773.4|2776|2772.5|2777.4|2774.8|2773.2|2770.7|502
1622616900000|2021-06-02 06:55:00|2776.1|2772.6|2776.8|2774.8|2778.3|2775.9|2775.5|2772.6|361
1622617200000|2021-06-02 07:00:00|2776.9|2774.9|2777.1|2775.1|2778|2775.3|2774.7|2771.9|469
1622617500000|2021-06-02 07:05:00|2777.2|2775.2|2778.6|2776.6|2779|2776.6|2776.1|2773.2|468
1622617800000|2021-06-02 07:10:00|2778.7|2776.7|2780.1|2776.6|2780.1|2778|2777.9|2775.2|374
1622618100000|2021-06-02 07:15:00|2780|2776.5|2782|2780|2782.7|2780.5|2778.6|2775.9|456
1622618400000|2021-06-02 07:20:00|2782.1|2780.1|2780.1|2778.1|2783.3|2780.4|2779.4|2777.4|487
1622618700000|2021-06-02 07:25:00|2779.9|2777.9|2776.3|2774.3|2780.4|2778.4|2776.3|2773.9|396
1622619000000|2021-06-02 07:30:00|2776.5|2774.5|2780.4|2778.4|2780.8|2778.8|2773.9|2771.9|401
1622619300000|2021-06-02 07:35:00|2780.3|2778.3|2780.2|2778.2|2780.9|2778.6|2777.6|2775.3|390
1622619600000|2021-06-02 07:40:00|2780.1|2778.1|2780.2|2778.2|2782|2779.4|2778.4|2775.8|385
1622619900000|2021-06-02 07:45:00|2780.1|2778.1|2777.1|2773.6|2780.9|2778.2|2776.1|2773.3|424
1622620200000|2021-06-02 07:50:00|2777.2|2773.7|2772.8|2770.8|2777.2|2774.5|2772|2769.1|541
1622620500000|2021-06-02 07:55:00|2772.7|2770.7|2774.4|2772.4|2774.9|2772.5|2770.9|2768.3|518
1622620800000|2021-06-02 08:00:00|2774.3|2772.3|2776|2774|2777.5|2775.1|2774|2772|492
1622621100000|2021-06-02 08:05:00|2775.9|2773.9|2778.5|2776.5|2779.4|2776.7|2774|2772|533
1622621400000|2021-06-02 08:10:00|2778.4|2776.4|2781.7|2778.2|2782.3|2779.5|2778.4|2776.1|397
1622621700000|2021-06-02 08:15:00|2781.5|2778|2778.6|2775.1|2781.9|2779.2|2777|2774.4|442
1622622000000|2021-06-02 08:20:00|2778.8|2775.3|2772.8|2770.8|2778.9|2776.3|2772.2|2769.8|452
1622622300000|2021-06-02 08:25:00|2773.2|2771.2|2774.9|2771.4|2775.8|2772.7|2773.1|2770.4|337
1622622600000|2021-06-02 08:30:00|2775|2771.5|2773|2769.5|2776.1|2772.6|2772.1|2769.5|333
1622622900000|2021-06-02 08:35:00|2772.3|2770.3|2771.3|2769.3|2773.4|2770.4|2770.2|2768.2|438
1622623200000|2021-06-02 08:40:00|2771.5|2769.5|2772.7|2770.7|2774.4|2771.6|2771.2|2769|306
1622623500000|2021-06-02 08:45:00|2772.4|2770.4|2775.7|2772.2|2776.6|2773.8|2772.2|2769.5|313
1622623800000|2021-06-02 08:50:00|2775.8|2772.3|2774.2|2770.7|2775.9|2772.4|2773.1|2770.3|323
1622624100000|2021-06-02 08:55:00|2774.4|2770.9|2773.7|2770.2|2774.4|2771.8|2771.8|2769.2|344
1622624400000|2021-06-02 09:00:00|2773.6|2770.1|2773.9|2771.9|2774.6|2772.2|2772.1|2769.7|252
1622624700000|2021-06-02 09:05:00|2774|2772|2772.7|2770.7|2774.9|2772.2|2771.8|2769.1|295
1622625000000|2021-06-02 09:10:00|2772.4|2770.4|2771.6|2769.6|2773.9|2771|2770.2|2767.4|388
1622625300000|2021-06-02 09:15:00|2771.5|2769.5|2777.3|2775.3|2777.3|2775.3|2771.3|2769.2|339
1622625600000|2021-06-02 09:20:00|2777.5|2775.5|2778.9|2775.4|2780.6|2777.8|2777.3|2775.3|410
1622625900000|2021-06-02 09:25:00|2779|2775.5|2778.8|2776.8|2780.8|2778|2777.3|2774.7|302
1622626200000|2021-06-02 09:30:00|2778.6|2776.6|2777.6|2774.1|2779.6|2776.8|2774.8|2772.3|448
1622626500000|2021-06-02 09:35:00|2777.7|2774.2|2776.5|2773|2777.9|2775.2|2775.6|2772.9|286
1622626800000|2021-06-02 09:40:00|2776.6|2773.1|2780.3|2776.8|2780.5|2777.7|2775.7|2773.1|290
1622627100000|2021-06-02 09:45:00|2780.5|2777|2780.7|2778.7|2781.8|2778.9|2779.5|2776.5|273
1622627400000|2021-06-02 09:50:00|2780.6|2778.6|2781.6|2779.6|2782.8|2779.9|2779.9|2777.3|266
1622627700000|2021-06-02 09:55:00|2782.3|2778.8|2784.3|2782.3|2784.5|2782.3|2780.6|2778.2|277
1622628000000|2021-06-02 10:00:00|2784.2|2782.2|2781.6|2779.6|2784.5|2782.2|2781.1|2778|241
1622628300000|2021-06-02 10:05:00|2781.7|2779.7|2780.3|2778.3|2783.9|2781|2779.7|2777.3|296
1622628600000|2021-06-02 10:10:00|2780.1|2778.1|2780.7|2778.7|2782|2779.3|2779.6|2776.9|185
1622628900000|2021-06-02 10:15:00|2780.6|2778.6|2783.2|2781.2|2783.4|2781.2|2780.1|2777.3|213
1622629200000|2021-06-02 10:20:00|2783.1|2781.1|2781.6|2778.1|2783.7|2781.2|2781|2777.9|234
1622629500000|2021-06-02 10:25:00|2781.5|2778|2782.2|2778.7|2782.4|2779.5|2779.7|2776.9|231
1622629800000|2021-06-02 10:30:00|2782|2778.5|2783.2|2781.2|2783.9|2781.3|2781.1|2778.4|237
1622630100000|2021-06-02 10:35:00|2783.1|2781.1|2783.9|2781.9|2785.9|2783.2|2783|2780.4|238
1622630400000|2021-06-02 10:40:00|2784|2782|2783.8|2781.8|2785.2|2782.6|2783.2|2780.4|233
1622630700000|2021-06-02 10:45:00|2783.7|2781.7|2782.1|2778.6|2784.7|2782.1|2781.9|2778.4|193
1622631000000|2021-06-02 10:50:00|2782|2778.5|2782|2780|2783|2780.4|2781.2|2778.4|192
1622631300000|2021-06-02 10:55:00|2781.9|2779.9|2780.3|2776.8|2783.7|2781.3|2780.2|2776.7|268
1622631600000|2021-06-02 11:00:00|2779.9|2776.4|2776.2|2772.7|2781.2|2777.7|2774.7|2772.1|410
1622631900000|2021-06-02 11:05:00|2775.4|2773.4|2777.2|2775.2|2779.8|2777.5|2775.2|2772.6|371
1622632200000|2021-06-02 11:10:00|2777.1|2775.1|2775.1|2771.6|2779.1|2775.8|2774.8|2771.3|384
1622632500000|2021-06-02 11:15:00|2775.3|2771.8|2775.8|2772.3|2778.1|2774.6|2774.4|2770.9|353
1622632800000|2021-06-02 11:20:00|2775.9|2772.4|2776.5|2774.5|2777.3|2774.5|2773.8|2770.5|387
1622633100000|2021-06-02 11:25:00|2776.4|2774.4|2775.3|2771.8|2777|2774.5|2774.5|2771.7|276
1622633400000|2021-06-02 11:30:00|2775.4|2771.9|2775.3|2771.8|2776.1|2773.3|2771.6|2769.4|335
1622633700000|2021-06-02 11:35:00|2775.2|2771.7|2779.6|2776.1|2779.8|2776.8|2774.8|2771.3|378
1622634000000|2021-06-02 11:40:00|2779.7|2776.2|2782.2|2778.7|2782.4|2779.3|2777.7|2775.1|371
1622634300000|2021-06-02 11:45:00|2782.3|2778.8|2785.5|2783.5|2786.5|2783.9|2781.4|2778.6|269
1622634600000|2021-06-02 11:50:00|2785.4|2783.4|2786.9|2784.9|2787.6|2785.1|2784.3|2782|269
1622634900000|2021-06-02 11:55:00|2787|2785|2792.4|2788.9|2792.6|2789.1|2786.9|2784.1|419
1622635200000|2021-06-02 12:00:00|2792.8|2789.3|2792.1|2788.6|2794.8|2791.8|2791.8|2788.3|633
1622635500000|2021-06-02 12:05:00|2792|2788.5|2791.4|2789.4|2792.8|2789.7|2789.4|2786.7|446
1622635800000|2021-06-02 12:10:00|2791.5|2789.5|2793.6|2790.1|2795.3|2792.4|2791.5|2788.7|539
1622636100000|2021-06-02 12:15:00|2793.8|2790.3|2793.8|2791.8|2795.1|2791.8|2792.7|2789.9|391
1622636400000|2021-06-02 12:20:00|2794.9|2791.4|2793.3|2789.8|2797.2|2794.3|2792.6|2789.7|493
1622636700000|2021-06-02 12:25:00|2793.4|2789.9|2799.5|2797.5|2801.2|2799.2|2793.4|2789.9|648
1622637000000|2021-06-02 12:30:00|2799.4|2797.4|2799.3|2795.8|2801.4|2799.4|2798.2|2795.6|717
1622637300000|2021-06-02 12:35:00|2799.5|2796|2796.7|2793.2|2800|2797.2|2795.8|2792.9|430
1622637600000|2021-06-02 12:40:00|2797|2793.5|2800.2|2798.2|2801.4|2799.3|2796.4|2793.2|389
1622637900000|2021-06-02 12:45:00|2800.1|2798.1|2797|2795|2802.8|2800.4|2796.7|2794.5|487
1622638200000|2021-06-02 12:50:00|2797.2|2795.2|2795.2|2791.7|2797.2|2795.2|2793.7|2791|486
1622638500000|2021-06-02 12:55:00|2795.3|2791.8|2795.8|2793.8|2795.9|2793.9|2793.4|2790.8|450
1622638800000|2021-06-02 13:00:00|2795.9|2793.9|2795|2793|2798.4|2796.4|2791.4|2789.1|855
1622639100000|2021-06-02 13:05:00|2795.2|2793.2|2794.4|2792.4|2799|2797|2793.4|2791.4|759
1622639400000|2021-06-02 13:10:00|2794.3|2792.3|2795.7|2793.7|2797|2795|2792.8|2790.8|680
1622639700000|2021-06-02 13:15:00|2795.6|2793.6|2799.5|2796|2799.7|2797.1|2794|2791.8|711
1622640000000|2021-06-02 13:20:00|2799.6|2796.1|2795.1|2793.1|2799.6|2796.9|2794.5|2791.8|679
1622640300000|2021-06-02 13:25:00|2795|2793|2799|2795.5|2799.6|2797.1|2794.5|2792.2|510
1622640600000|2021-06-02 13:30:00|2798.9|2795.4|2800.5|2798.5|2801.8|2799.8|2795.6|2792.2|780
1622640900000|2021-06-02 13:35:00|2800.4|2798.4|2799.7|2796.2|2802.1|2800.1|2796.2|2794.2|836
1622641200000|2021-06-02 13:40:00|2799.6|2796.1|2802.9|2799.4|2804|2802|2797.2|2794.8|1011
1622641500000|2021-06-02 13:45:00|2803.1|2799.6|2802|2800|2805.8|2803.5|2801.4|2798.3|838
1622641800000|2021-06-02 13:50:00|2802.2|2800.2|2799.3|2797.3|2803.5|2801.5|2797.8|2795.8|630
1622642100000|2021-06-02 13:55:00|2799.2|2797.2|2794.8|2791.3|2800.8|2798.8|2793|2790.4|738
1622642400000|2021-06-02 14:00:00|2794.9|2791.4|2795.4|2793.4|2797.6|2795.1|2793.5|2790.1|798
1622642700000|2021-06-02 14:05:00|2795.5|2793.5|2799.8|2797.8|2800.9|2798.7|2795.3|2792.6|507
1622643000000|2021-06-02 14:10:00|2799.9|2797.9|2798.6|2796.6|2800.6|2797.9|2796.3|2794.3|609
1622643300000|2021-06-02 14:15:00|2798.7|2796.7|2797|2795|2800.2|2798.2|2796.4|2794.4|467
1622643600000|2021-06-02 14:20:00|2797.3|2795.3|2798.5|2796.5|2800.7|2798.7|2795.9|2793.9|520
1622643900000|2021-06-02 14:25:00|2798.4|2796.4|2800|2798|2802|2799.9|2797.7|2795.7|436
1622644200000|2021-06-02 14:30:00|2800.3|2798.3|2798.5|2796.5|2801.7|2799.7|2798.5|2796.5|437
1622644500000|2021-06-02 14:35:00|2798.6|2796.6|2801.8|2799.8|2803|2801|2798.6|2796.6|544
1622644800000|2021-06-02 14:40:00|2802|2800|2804.4|2802.4|2805.1|2802.6|2801.9|2799.9|472
1622645100000|2021-06-02 14:45:00|2804.5|2802.5|2800|2798|2806.4|2804.4|2799.9|2797.9|488
1622645400000|2021-06-02 14:50:00|2799.9|2797.9|2800.6|2798.6|2801.4|2799.4|2798.8|2796.8|553
1622645700000|2021-06-02 14:55:00|2800.4|2798.4|2798.3|2796.3|2800.7|2798.7|2795.2|2792|633
1622646000000|2021-06-02 15:00:00|2798.2|2796.2|2796.9|2794.9|2800.5|2797.9|2796.7|2794|663
1622646300000|2021-06-02 15:05:00|2797.7|2794.2|2798.4|2796.4|2799.1|2796.9|2795.9|2793.7|500
1622646600000|2021-06-02 15:10:00|2798.3|2796.3|2800.9|2798.9|2801|2799|2798.2|2795.3|427
1622646900000|2021-06-02 15:15:00|2801|2799|2803.3|2801.3|2804.3|2802.3|2801|2799|560
1622647200000|2021-06-02 15:20:00|2803.2|2801.2|2803|2801|2803.8|2801.8|2802.7|2800.7|421
1622647500000|2021-06-02 15:25:00|2802.9|2800.9|2805.1|2803.1|2805.4|2803.4|2802|2800|316
1622647800000|2021-06-02 15:30:00|2805|2803|2807.9|2805.9|2808.3|2806.3|2805|2803|371
1622648100000|2021-06-02 15:35:00|2808.3|2806.3|2810.4|2808.4|2811|2809|2808.2|2806.2|441
1622648400000|2021-06-02 15:40:00|2810.5|2808.5|2808.8|2806.8|2810.8|2808.8|2808.8|2806.8|371
1622648700000|2021-06-02 15:45:00|2808.9|2806.9|2809.3|2807.3|2810|2807.8|2807.6|2805|387
1622649000000|2021-06-02 15:50:00|2809.2|2807.2|2807.8|2805.8|2810.1|2808.1|2807.6|2805.6|278
1622649300000|2021-06-02 15:55:00|2807.9|2805.9|2807.9|2805.9|2809.6|2807.3|2807.6|2805.6|258
1622649600000|2021-06-02 16:00:00|2807.8|2805.8|2808.8|2806.8|2810.5|2808.5|2807.1|2805.1|338
1622649900000|2021-06-02 16:05:00|2808.9|2806.9|2810.1|2808.1|2811.1|2809.1|2808.8|2806.8|286
1622650200000|2021-06-02 16:10:00|2810.2|2808.2|2808.9|2806.9|2811|2808.2|2808.5|2806|230
1622650500000|2021-06-02 16:15:00|2809|2807|2808.7|2806.7|2810.6|2808.6|2808.2|2806.2|224
1622650800000|2021-06-02 16:20:00|2808.6|2806.6|2809.7|2807.7|2810.7|2808.7|2808.6|2806.6|218
1622651100000|2021-06-02 16:25:00|2809.8|2807.8|2809.8|2807.8|2811.1|2808.6|2809.6|2807.4|281
1622651400000|2021-06-02 16:30:00|2810|2808|2809.1|2807.1|2810.6|2808.4|2808.6|2806.6|223
1622651700000|2021-06-02 16:35:00|2809|2807|2809|2805.5|2809.9|2807.4|2807.6|2805|236
1622652000000|2021-06-02 16:40:00|2809.1|2805.6|2809.4|2807.4|2810.4|2807.6|2808.4|2805.2|164
1622652300000|2021-06-02 16:45:00|2809.5|2807.5|2810.3|2806.8|2810.9|2808.7|2809.3|2806.4|190
1622652600000|2021-06-02 16:50:00|2810.4|2806.9|2808.7|2806.7|2810.5|2807|2808.7|2806.4|122
1622652900000|2021-06-02 16:55:00|2808.8|2806.8|2810|2806.5|2810.2|2807.8|2808.7|2806.5|198
1622653200000|2021-06-02 17:00:00|2810.1|2806.6|2811.3|2809.3|2813.5|2810.9|2809.8|2806.6|239
1622653500000|2021-06-02 17:05:00|2811.2|2809.2|2810.2|2808.2|2811.4|2809.4|2809.4|2807.4|182
1622653800000|2021-06-02 17:10:00|2809.8|2807.8|2811|2807.5|2812.1|2809.4|2809.7|2807.4|153
1622654100000|2021-06-02 17:15:00|2811.1|2807.6|2807.4|2805.4|2811.5|2808|2806.9|2804.9|241
1622654400000|2021-06-02 17:20:00|2807.3|2805.3|2809.8|2807.8|2810.1|2808.1|2806|2804|371
1622654700000|2021-06-02 17:25:00|2809.5|2807.5|2813.4|2811.4|2813.6|2811.6|2808.8|2806.8|404
1622655000000|2021-06-02 17:30:00|2813.5|2811.5|2812.9|2810.9|2814.4|2812.1|2812.7|2810.3|327
1622655300000|2021-06-02 17:35:00|2812.8|2810.8|2812.4|2810.4|2814|2811.8|2812.1|2810.1|294
1622655600000|2021-06-02 17:40:00|2812.5|2810.5|2814.6|2811.1|2814.7|2812.1|2812.3|2810.3|207
1622655900000|2021-06-02 17:45:00|2814.5|2811|2812.6|2810.6|2814.8|2812.6|2811.5|2808.7|251
1622656200000|2021-06-02 17:50:00|2812.9|2810.9|2814.1|2812.1|2814.8|2812.5|2812.6|2809.9|218
1622656500000|2021-06-02 17:55:00|2814|2812|2813.9|2811.9|2815|2812.6|2813.1|2810.3|244
1622656800000|2021-06-02 18:00:00|2814|2812|2814.8|2812.8|2815.5|2813.5|2814|2812|242
1622657100000|2021-06-02 18:05:00|2814.9|2812.9|2814.3|2812.3|2815.3|2813.3|2813.8|2811.8|226
1622657400000|2021-06-02 18:10:00|2814.4|2812.4|2813|2811|2815.3|2813.3|2812.3|2810.3|216
1622657700000|2021-06-02 18:15:00|2812.9|2810.9|2813.8|2811.8|2814.6|2812.6|2812.6|2810.6|162
1622658000000|2021-06-02 18:20:00|2813.7|2811.7|2814.3|2812.3|2814.8|2812.4|2813.3|2811|156
1622658300000|2021-06-02 18:25:00|2814.2|2812.2|2813.8|2811.8|2814.8|2812.8|2813.3|2811|212
1622658600000|2021-06-02 18:30:00|2813.9|2811.9|2813.9|2811.9|2815|2813|2813.4|2811.2|197
1622658900000|2021-06-02 18:35:00|2813.8|2811.8|2815.2|2813.2|2815.3|2813.3|2813.7|2811.7|138
1622659200000|2021-06-02 18:40:00|2815.5|2813.5|2815.7|2813.7|2816.7|2814.2|2815.3|2813.2|128
1622659500000|2021-06-02 18:45:00|2815.9|2813.9|2817.7|2815.7|2818.6|2816.1|2815.6|2813.6|214
1622659800000|2021-06-02 18:50:00|2818.5|2815|2816.2|2814.2|2818.8|2816.1|2816.1|2814.1|201
1622660100000|2021-06-02 18:55:00|2816.5|2814.5|2815.8|2813.8|2817.6|2815|2815.6|2813.4|165
1622660400000|2021-06-02 19:00:00|2816.1|2814.1|2817.1|2815.1|2818.8|2815.8|2816|2814|307
1622660700000|2021-06-02 19:05:00|2817.3|2815.3|2818.2|2814.7|2818.7|2815.4|2817.1|2814|126
1622661000000|2021-06-02 19:10:00|2818.1|2814.6|2817.5|2815.5|2819.2|2816.5|2817.4|2814.6|118
1622661300000|2021-06-02 19:15:00|2817.7|2815.7|2817.3|2813.8|2818.8|2815.8|2816.7|2813.7|162
1622661600000|2021-06-02 19:20:00|2817.4|2813.9|2816.6|2814.6|2817.4|2814.7|2816.2|2813.1|136
1622661900000|2021-06-02 19:25:00|2816.7|2814.7|2817.4|2813.9|2817.8|2815.2|2816.1|2813.8|80
1622662200000|2021-06-02 19:30:00|2817.5|2814|2816.2|2814.2|2818.7|2815.9|2816.2|2813.5|122
1622662500000|2021-06-02 19:35:00|2816.3|2814.3|2818.4|2814.9|2818.5|2815.8|2816.2|2813.8|111
1622662800000|2021-06-02 19:40:00|2818.5|2815|2817.8|2815.8|2818.6|2815.8|2817|2814.9|76
1622663100000|2021-06-02 19:45:00|2817.9|2815.9|2817.7|2815.7|2818.3|2816.3|2817.7|2815.7|77
1622663400000|2021-06-02 19:50:00|2817.5|2815.5|2818.1|2816.1|2818.4|2816.2|2817.4|2814.4|139
1622663700000|2021-06-02 19:55:00|2818|2816|2819.3|2817.3|2819.6|2817.6|2817.5|2815|239
1622664000000|2021-06-02 20:00:00|2819.9|2816.4|2818.5|2816.5|2820.2|2817.4|2818.4|2815.6|173
1622664300000|2021-06-02 20:05:00|2818.7|2816.7|2818.5|2815|2818.9|2816.9|2817.3|2814.4|126
1622664600000|2021-06-02 20:10:00|2818.6|2815.1|2818.8|2815.3|2819.6|2816.5|2817.8|2815.1|125
1622664900000|2021-06-02 20:15:00|2819.3|2815.8|2819.1|2815.6|2819.7|2816.4|2818.2|2815.2|96
1622665200000|2021-06-02 20:20:00|2819|2815.5|2819.1|2815.6|2819.7|2816.8|2818.6|2815.4|114
1622665500000|2021-06-02 20:25:00|2819|2815.5|2818.8|2815.3|2819.2|2816.2|2818.1|2815.1|77
1622665800000|2021-06-02 20:30:00|2818.7|2815.2|2818.3|2814.8|2819.2|2815.9|2817.6|2814.5|181
1622666100000|2021-06-02 20:35:00|2818.2|2814.7|2819.6|2816.1|2819.6|2816.1|2818.1|2814.6|111
1622666400000|2021-06-02 20:40:00|2819.5|2816|2819.7|2816.2|2820.2|2816.7|2819.3|2815.8|93
1622666700000|2021-06-02 20:45:00|2819.8|2816.3|2820.1|2816.6|2820.5|2817|2819.3|2815.8|144
1622667000000|2021-06-02 20:50:00|2820.2|2816.7|2819.3|2815.8|2820.9|2817.4|2818.9|2815.4|123
1622667300000|2021-06-02 20:55:00|2818.6|2815.1|2817.3|2813.8|2822.7|2816|2817.2|2810.7|196
1622671200000|2021-06-02 22:00:00|2819.4|2815.9|2817.4|2813.9|2819.4|2815.9|2816.9|2813.4|207
1622671500000|2021-06-02 22:05:00|2817.2|2813.7|2818.4|2814.9|2818.9|2815.4|2817.2|2813.7|172
1622671800000|2021-06-02 22:10:00|2818.3|2814.8|2817.5|2814|2818.5|2815|2816.5|2813|115
1622672100000|2021-06-02 22:15:00|2817.4|2813.9|2817.4|2813.9|2818|2814.5|2817|2813.5|120
1622672400000|2021-06-02 22:20:00|2817.3|2813.8|2817.4|2813.9|2817.7|2814.2|2817.1|2813.6|61
1622672700000|2021-06-02 22:25:00|2817.3|2813.8|2817.3|2813.8|2817.7|2814.2|2816.9|2813.4|69
1622673000000|2021-06-02 22:30:00|2817.4|2813.9|2818.2|2814.7|2818.3|2814.8|2817.3|2813.8|72
1622673300000|2021-06-02 22:35:00|2818.3|2814.8|2818.2|2814.7|2818.4|2814.9|2817.7|2814.2|76
1622673600000|2021-06-02 22:40:00|2818|2814.5|2818.1|2814.6|2818.3|2814.8|2817.7|2814.2|68
1622673900000|2021-06-02 22:45:00|2818|2814.5|2817.8|2814.3|2818.1|2815.1|2816.6|2813.2|85
1622674200000|2021-06-02 22:50:00|2817.9|2814.4|2818.2|2814.7|2818.4|2815.7|2817.5|2814.3|70
1622674500000|2021-06-02 22:55:00|2818.3|2814.8|2818.4|2814.9|2818.7|2815.6|2817.6|2814.5|64
1622674800000|2021-06-02 23:00:00|2818.7|2815.2|2818.7|2815.2|2819.9|2816.7|2818|2815|131
1622675100000|2021-06-02 23:05:00|2818.8|2815.3|2818.8|2815.3|2819|2815.5|2818.4|2814.9|84
1622675400000|2021-06-02 23:10:00|2818.7|2815.2|2818.7|2815.2|2819.5|2816|2818.7|2815.2|89
1622675700000|2021-06-02 23:15:00|2818.6|2815.1|2819.7|2816.2|2819.7|2816.9|2818.3|2815.1|130
1622676000000|2021-06-02 23:20:00|2819.8|2816.3|2819.8|2816.3|2820.4|2817.7|2818.8|2816|132
1622676300000|2021-06-02 23:25:00|2819.7|2816.2|2819.2|2817.2|2820|2817.3|2818.8|2816|73
1622676600000|2021-06-02 23:30:00|2819.1|2817.1|2820|2816.5|2821.1|2817.8|2819|2816|143
1622676900000|2021-06-02 23:35:00|2819.8|2816.3|2819.7|2816.2|2820|2817|2818.6|2815.6|133
1622677200000|2021-06-02 23:40:00|2819.8|2816.3|2818.6|2815.1|2819.9|2817.3|2818.4|2815|103
1622677500000|2021-06-02 23:45:00|2818.8|2815.3|2817.4|2813.9|2819|2815.9|2817.1|2813.6|171
1622677800000|2021-06-02 23:50:00|2817.5|2814|2817.9|2814.4|2818.1|2814.6|2816.7|2813.2|175
1622678100000|2021-06-02 23:55:00|2818|2814.5|2817.2|2813.7|2818|2814.8|2816.2|2813.5|155
1622678400000|2021-06-03 00:00:00|2817.3|2813.8|2817.5|2814|2818.5|2815.3|2816.7|2813.7|217
1622678700000|2021-06-03 00:05:00|2817.4|2813.9|2818.3|2814.8|2819|2816.2|2816.9|2813.5|227
1622679000000|2021-06-03 00:10:00|2818.5|2815|2819.2|2815.7|2820.8|2817.9|2818.5|2815|170
1622679300000|2021-06-03 00:15:00|2819.3|2815.8|2818.8|2816.8|2820.1|2817.5|2818.3|2815.6|102
1622679600000|2021-06-03 00:20:00|2818.7|2816.7|2819.1|2815.6|2820.1|2817.5|2818.3|2815.5|105
1622679900000|2021-06-03 00:25:00|2819.2|2815.7|2819.3|2817.3|2819.6|2817.3|2817.8|2814.9|138
1622680200000|2021-06-03 00:30:00|2819.4|2817.4|2819.2|2815.7|2820.6|2817.8|2818.4|2815.5|110
1622680500000|2021-06-03 00:35:00|2819|2815.5|2818.9|2815.4|2819.3|2816.4|2817.6|2814.5|130
1622680800000|2021-06-03 00:40:00|2818.8|2815.3|2820.5|2817|2820.5|2817|2818.1|2814.8|105
1622681100000|2021-06-03 00:45:00|2821|2817.5|2820.9|2817.4|2821|2818.2|2819.5|2816.4|154
1622681400000|2021-06-03 00:50:00|2821.2|2817.7|2820.4|2816.9|2821.7|2818.4|2819.5|2816.8|222
1622681700000|2021-06-03 00:55:00|2820.1|2816.6|2820.7|2817.2|2821.7|2818.8|2819.9|2816.4|181
1622682000000|2021-06-03 01:00:00|2820.8|2817.3|2817.9|2814.4|2825.6|2822.1|2816.5|2813.7|745
1622682300000|2021-06-03 01:05:00|2817.8|2814.3|2819.6|2816.1|2822.8|2819.3|2817.7|2814.2|531
1622682600000|2021-06-03 01:10:00|2819.5|2816|2818.8|2815.3|2821.7|2818.2|2818.6|2815.1|339
1622682900000|2021-06-03 01:15:00|2818.7|2815.2|2814.4|2810.9|2818.9|2815.4|2813.2|2809.7|478
1622683200000|2021-06-03 01:20:00|2814.5|2811|2817.5|2814|2818|2815.2|2814.5|2811|334
1622683500000|2021-06-03 01:25:00|2817.4|2813.9|2816.6|2813.1|2817.5|2814.6|2813.9|2811.1|393
1622683800000|2021-06-03 01:30:00|2816.9|2813.4|2819.4|2815.9|2820.5|2817|2815.6|2812.5|427
1622684100000|2021-06-03 01:35:00|2819.5|2816|2821.5|2818|2821.6|2818.1|2818.1|2815.1|362
1622684400000|2021-06-03 01:40:00|2821.6|2818.1|2821.8|2819.8|2822.7|2820|2818.7|2816.5|369
1622684700000|2021-06-03 01:45:00|2821.9|2819.9|2820.8|2817.3|2822.2|2820.2|2819.5|2817|462
1622685000000|2021-06-03 01:50:00|2820.9|2817.4|2819|2815.5|2821.3|2818.4|2818.1|2815.3|455
1622685300000|2021-06-03 01:55:00|2818.8|2815.3|2823.5|2820|2824.1|2821|2817.9|2815.3|403
1622685600000|2021-06-03 02:00:00|2823.6|2820.1|2820.8|2817.3|2825.5|2822|2819.4|2816.7|606
1622685900000|2021-06-03 02:05:00|2820.7|2817.2|2821.7|2818.2|2823.1|2819.6|2820.5|2817|331
1622686200000|2021-06-03 02:10:00|2821.6|2818.1|2821.2|2817.7|2822.5|2819|2819.8|2816.6|329
1622686500000|2021-06-03 02:15:00|2821.1|2817.6|2821.4|2817.9|2821.6|2818.1|2819.3|2816.3|202
1622686800000|2021-06-03 02:20:00|2821.3|2817.8|2819.9|2816.4|2821.6|2818.1|2819.6|2816.1|225
1622687100000|2021-06-03 02:25:00|2820|2816.5|2819.3|2815.8|2820.5|2817|2818.6|2815.1|119
1622687400000|2021-06-03 02:30:00|2819.5|2816|2819.3|2815.8|2821.6|2818.8|2817.4|2814.5|515
1622687700000|2021-06-03 02:35:00|2819.2|2815.7|2817.6|2814.1|2819.5|2816|2816.1|2813.2|378
1622688000000|2021-06-03 02:40:00|2817.4|2813.9|2818.3|2814.8|2819.9|2816.4|2817.2|2813.7|378
1622688300000|2021-06-03 02:45:00|2818.5|2815|2821.9|2818.4|2823|2819.6|2818.5|2815|396
1622688600000|2021-06-03 02:50:00|2822|2818.5|2820.5|2818.5|2822.5|2819.7|2819.3|2816.6|369
1622688900000|2021-06-03 02:55:00|2820.9|2818.9|2822.1|2818.6|2823.1|2820.4|2820.2|2817.5|465
1622689200000|2021-06-03 03:00:00|2822.3|2818.8|2820.7|2817.2|2823.2|2820.6|2820.4|2817.1|488
1622689500000|2021-06-03 03:05:00|2820.5|2817|2821.4|2817.9|2821.6|2818.3|2819.2|2815.7|337
1622689800000|2021-06-03 03:10:00|2821.3|2817.8|2821.5|2818|2822.6|2819.5|2819.1|2816.3|252
1622690100000|2021-06-03 03:15:00|2821.4|2817.9|2822.8|2819.3|2822.9|2819.4|2819.5|2816.5|340
1622690400000|2021-06-03 03:20:00|2822.6|2819.1|2822|2818.5|2824.3|2820.8|2821.7|2818.2|406
1622690700000|2021-06-03 03:25:00|2822.1|2818.6|2818.2|2814.7|2822.9|2819.4|2817.4|2814.2|326
1622691000000|2021-06-03 03:30:00|2818.3|2814.8|2818.1|2814.6|2819.3|2816.3|2817.2|2814.5|238
1622691300000|2021-06-03 03:35:00|2818|2814.5|2818.2|2814.7|2819.2|2816.1|2817|2814|183
1622691600000|2021-06-03 03:40:00|2818.3|2814.8|2816.7|2814.7|2818.5|2815.4|2816.6|2814|114
1622691900000|2021-06-03 03:45:00|2816.8|2814.8|2816.7|2814.7|2817.7|2815|2815.6|2812.6|195
1622692200000|2021-06-03 03:50:00|2817.5|2814|2816.1|2814.1|2817.6|2814.9|2816|2813|123
1622692500000|2021-06-03 03:55:00|2816.2|2814.2|2817.1|2815.1|2817.7|2815.1|2815.5|2812.7|128
1622692800000|2021-06-03 04:00:00|2817|2815|2816.9|2813.4|2817.4|2815.2|2816.3|2813.3|74
1622693100000|2021-06-03 04:05:00|2816.1|2814.1|2814.8|2811.3|2816.4|2814.2|2814.3|2810.8|119
1622693400000|2021-06-03 04:10:00|2814.2|2812.2|2815.5|2812|2815.5|2812.5|2813.3|2810.5|154
1622693700000|2021-06-03 04:15:00|2815.4|2811.9|2815.1|2811.6|2815.4|2812.6|2814.1|2811.4|130
1622694000000|2021-06-03 04:20:00|2815|2811.5|2815|2811.5|2815.7|2812.2|2814.9|2811.4|102
1622694300000|2021-06-03 04:25:00|2815.1|2811.6|2814.8|2811.3|2815.4|2811.9|2813.9|2811.1|124
1622694600000|2021-06-03 04:30:00|2814.9|2811.4|2814.9|2811.4|2815.2|2812|2813.7|2810.4|113
1622694900000|2021-06-03 04:35:00|2815.2|2811.7|2815.3|2811.8|2815.8|2812.7|2814.6|2811.2|100
1622695200000|2021-06-03 04:40:00|2815.4|2811.9|2814.9|2811.4|2815.5|2812.6|2814.2|2810.7|105
1622695500000|2021-06-03 04:45:00|2815|2811.5|2814.3|2810.8|2815.1|2811.6|2814|2810.5|82
1622695800000|2021-06-03 04:50:00|2814.4|2810.9|2813.9|2810.4|2814.9|2811.8|2813.8|2810.4|80
1622696100000|2021-06-03 04:55:00|2813|2809.5|2813.4|2809.9|2813.7|2810.7|2812.5|2809.3|136
1622696400000|2021-06-03 05:00:00|2812.5|2810.5|2814.9|2811.4|2815|2811.5|2812.5|2809.9|98
1622696700000|2021-06-03 05:05:00|2814.8|2811.3|2813.1|2809.6|2815.2|2812.3|2812.9|2809.4|125
1622697000000|2021-06-03 05:10:00|2813|2809.5|2815.2|2811.7|2815.5|2812.1|2812.8|2809.3|140
1622697300000|2021-06-03 05:15:00|2815.1|2811.6|2815.3|2811.8|2815.4|2811.9|2814.2|2810.7|132
1622697600000|2021-06-03 05:20:00|2815.4|2811.9|2814.6|2811.1|2815.4|2811.9|2814.5|2811|98
1622697900000|2021-06-03 05:25:00|2814.7|2811.2|2812.7|2809.2|2815|2812|2812.5|2809|135
1622698200000|2021-06-03 05:30:00|2812.5|2809|2808.2|2804.7|2812.6|2809.1|2806.9|2803.4|649
1622698500000|2021-06-03 05:35:00|2808.1|2804.6|2808.1|2804.6|2810.1|2806.7|2806.8|2803.3|468
1622698800000|2021-06-03 05:40:00|2808|2804.5|2799.5|2796|2808|2804.5|2799.5|2796|721
1622699100000|2021-06-03 05:45:00|2799.6|2796.1|2797.6|2794.1|2802.3|2799.2|2797|2793.7|649
1622699400000|2021-06-03 05:50:00|2797.5|2794|2799.7|2796.2|2800.8|2797.3|2797.2|2793.7|598
1622699700000|2021-06-03 05:55:00|2799.8|2796.3|2799.9|2796.4|2801.8|2798.3|2798.8|2795.3|521
1622700000000|2021-06-03 06:00:00|2800|2796.5|2798.3|2794.8|2800.8|2798.3|2797.6|2794.2|471
1622700300000|2021-06-03 06:05:00|2798.4|2794.9|2792.5|2789|2798.6|2795.1|2791.7|2788.8|634
1622700600000|2021-06-03 06:10:00|2791.4|2789.4|2791.1|2787.6|2793.1|2789.6|2788.1|2784.6|660
1622700900000|2021-06-03 06:15:00|2790.8|2787.3|2790|2786.5|2792.6|2789.1|2788.4|2784.9|546
1622701200000|2021-06-03 06:20:00|2790.1|2786.6|2793.3|2789.8|2793.5|2790.3|2788.8|2785.3|586
1622701500000|2021-06-03 06:25:00|2793.4|2789.9|2790.1|2786.6|2793.4|2789.9|2789.6|2786.5|630
1622701800000|2021-06-03 06:30:00|2790.2|2786.7|2787.8|2785.8|2790.2|2786.8|2786.3|2783.7|772
1622702100000|2021-06-03 06:35:00|2787.7|2785.7|2787.9|2785.9|2790.9|2788.1|2786.7|2784.7|541
1622702400000|2021-06-03 06:40:00|2787.8|2785.8|2790|2788|2791.4|2788.4|2786.1|2783.7|638
1622702700000|2021-06-03 06:45:00|2790.1|2788.1|2791|2787.5|2791.7|2788.5|2788.2|2785|553
1622703000000|2021-06-03 06:50:00|2791.1|2787.6|2792.8|2789.3|2792.8|2789.9|2788.2|2785.7|509
1622703300000|2021-06-03 06:55:00|2792.7|2789.2|2793.5|2790|2794.9|2792.1|2792.4|2788.9|436
1622703600000|2021-06-03 07:00:00|2793.6|2790.1|2791.5|2788|2794.1|2790.8|2790.4|2787.6|466
1622703900000|2021-06-03 07:05:00|2791.6|2788.1|2791.2|2787.7|2793.2|2790.1|2789.9|2786.6|313
1622704200000|2021-06-03 07:10:00|2791.1|2787.6|2792.3|2788.8|2792.8|2789.3|2790.4|2787.2|337
1622704500000|2021-06-03 07:15:00|2792.1|2788.6|2792.4|2788.9|2792.7|2789.8|2790.6|2787.6|293
1622704800000|2021-06-03 07:20:00|2792.3|2788.8|2792.1|2788.6|2793.1|2790.1|2790.9|2787.6|302
1622705100000|2021-06-03 07:25:00|2792|2788.5|2792.8|2789.3|2793.3|2790.5|2790.3|2787.6|316
1622705400000|2021-06-03 07:30:00|2791.9|2789.9|2791.9|2788.4|2792.8|2790.1|2790.1|2787.2|359
1622705700000|2021-06-03 07:35:00|2791.8|2788.3|2791.1|2787.6|2792.1|2789.4|2789.8|2786.4|307
1622706000000|2021-06-03 07:40:00|2791|2787.5|2789.7|2786.2|2791|2787.5|2788.4|2785.6|331
1622706300000|2021-06-03 07:45:00|2789.6|2786.1|2782.5|2779|2789.6|2786.1|2780.7|2777.9|499
1622706600000|2021-06-03 07:50:00|2782.3|2778.8|2782.5|2779|2782.6|2779.2|2776.8|2774.2|538
1622706900000|2021-06-03 07:55:00|2782.6|2779.1|2784.4|2780.9|2785.8|2783|2781.9|2778.8|413
1622707200000|2021-06-03 08:00:00|2784.3|2780.8|2779.3|2775.8|2784.8|2781.4|2779.3|2775.8|392
1622707500000|2021-06-03 08:05:00|2779.4|2775.9|2782.6|2779.1|2782.8|2779.5|2779.1|2775.6|398
1622707800000|2021-06-03 08:10:00|2782.7|2779.2|2784.6|2781.1|2785.9|2782.8|2782.2|2778.7|446
1622708100000|2021-06-03 08:15:00|2784.4|2780.9|2784.2|2780.7|2785.5|2782.7|2782.2|2778.7|390
1622708400000|2021-06-03 08:20:00|2784.1|2780.6|2785.8|2783.8|2786.5|2783.8|2783.1|2780.3|263
1622708700000|2021-06-03 08:25:00|2785.7|2783.7|2787.4|2783.9|2787.5|2784|2785|2781.5|240
1622709000000|2021-06-03 08:30:00|2787.2|2783.7|2786.9|2783.4|2789.4|2785.9|2786.2|2782.8|366
1622709300000|2021-06-03 08:35:00|2787|2783.5|2784.6|2781.1|2787.8|2784.3|2784.5|2781|267
1622709600000|2021-06-03 08:40:00|2784.7|2781.2|2786|2782.5|2787.6|2784.1|2783.4|2780.6|263
1622709900000|2021-06-03 08:45:00|2785.9|2782.4|2787.3|2783.8|2787.4|2784.2|2782.7|2779.2|346
1622710200000|2021-06-03 08:50:00|2787.4|2783.9|2787.8|2784.3|2789.1|2785.8|2786.8|2783.8|243
1622710500000|2021-06-03 08:55:00|2787.9|2784.4|2786.3|2782.8|2787.9|2784.7|2784.5|2781|295
1622710800000|2021-06-03 09:00:00|2786|2782.5|2786.5|2783|2786.8|2783.3|2785.3|2781.8|240
1622711100000|2021-06-03 09:05:00|2786.3|2782.8|2785.8|2782.3|2787.1|2783.8|2784.8|2782.1|234
1622711400000|2021-06-03 09:10:00|2785.7|2782.2|2783.7|2780.2|2785.8|2782.7|2782.8|2779.8|227
1622711700000|2021-06-03 09:15:00|2783.6|2780.1|2784.3|2780.8|2785.3|2782.4|2782.4|2779.6|259
1622712000000|2021-06-03 09:20:00|2784.2|2780.7|2784.5|2782.5|2785.6|2782.5|2783.7|2780.2|272
1622712300000|2021-06-03 09:25:00|2785.4|2781.9|2786|2782.5|2787.1|2784|2784.1|2781.4|269
1622712600000|2021-06-03 09:30:00|2785.8|2782.3|2784.6|2781.1|2785.8|2782.4|2783.1|2779.6|256
1622712900000|2021-06-03 09:35:00|2784.7|2781.2|2784.9|2781.4|2785.7|2782.5|2784|2780.8|190
1622713200000|2021-06-03 09:40:00|2785|2781.5|2786|2782.5|2786.3|2782.8|2783.6|2780.9|200
1622713500000|2021-06-03 09:45:00|2785.7|2782.2|2785.1|2781.6|2786.9|2783.4|2784.2|2781.3|220
1622713800000|2021-06-03 09:50:00|2785.3|2781.8|2785.1|2781.6|2786.6|2783.7|2783.6|2781.2|261
1622714100000|2021-06-03 09:55:00|2785|2781.5|2785|2783|2786|2783.1|2783.8|2780.6|231
1622714400000|2021-06-03 10:00:00|2784.8|2782.8|2790.6|2787.1|2792.6|2789.3|2784.1|2781.6|602
1622714700000|2021-06-03 10:05:00|2791|2787.5|2789|2785.5|2791.6|2788.7|2786.8|2784.1|506
1622715000000|2021-06-03 10:10:00|2789.1|2785.6|2791.2|2787.7|2791.6|2788.1|2786.2|2783.9|389
1622715300000|2021-06-03 10:15:00|2791.1|2787.6|2788.5|2785|2791.4|2788.7|2787.5|2784|335
1622715600000|2021-06-03 10:20:00|2788.4|2784.9|2792.4|2788.9|2792.8|2789.3|2788.2|2784.7|309
1622715900000|2021-06-03 10:25:00|2792.5|2789|2790.3|2788.3|2792.5|2790.5|2790.1|2787.3|323
1622716200000|2021-06-03 10:30:00|2790.2|2788.2|2784.8|2781.3|2791.4|2788.7|2784.8|2781.3|471
1622716500000|2021-06-03 10:35:00|2785|2781.5|2784.2|2780.7|2786|2782.8|2782.3|2779.6|545
1622716800000|2021-06-03 10:40:00|2784.1|2780.6|2785.6|2782.1|2786.4|2783.2|2782.6|2779.6|427
1622717100000|2021-06-03 10:45:00|2785.8|2782.3|2783.2|2779.7|2786.1|2782.6|2782.5|2779|282
1622717400000|2021-06-03 10:50:00|2783.3|2779.8|2781.9|2778.4|2783.7|2780.7|2779.9|2776.5|451
1622717700000|2021-06-03 10:55:00|2782|2778.5|2779.1|2775.6|2782.2|2778.8|2776.1|2772.6|500
1622718000000|2021-06-03 11:00:00|2779.2|2775.7|2777.8|2774.3|2779.2|2775.8|2774.2|2770.7|618
1622718300000|2021-06-03 11:05:00|2778.1|2774.6|2783.9|2780.4|2784|2780.5|2776.6|2773.8|456
1622718600000|2021-06-03 11:10:00|2783.7|2780.2|2783.7|2780.2|2785.5|2782.8|2782.7|2779.4|396
1622718900000|2021-06-03 11:15:00|2783.8|2780.3|2778.3|2774.8|2784|2781.1|2777.6|2774.7|476
1622719200000|2021-06-03 11:20:00|2778.2|2774.7|2780.1|2776.6|2780.2|2777|2776.4|2773.7|595
1622719500000|2021-06-03 11:25:00|2780|2776.5|2781|2777.5|2781.3|2778.3|2778|2775.4|403
1622719800000|2021-06-03 11:30:00|2781.1|2777.6|2782.6|2779.1|2782.9|2779.8|2776.9|2774.1|499
1622720100000|2021-06-03 11:35:00|2782.4|2778.9|2784.2|2780.7|2785.2|2782.6|2780.3|2777.2|366
1622720400000|2021-06-03 11:40:00|2784.3|2780.8|2781.8|2778.3|2784.5|2781|2779.5|2776.5|387
1622720700000|2021-06-03 11:45:00|2781.7|2778.2|2778.8|2776.8|2781.7|2778.4|2778.8|2775.7|452
1622721000000|2021-06-03 11:50:00|2779.4|2775.9|2776.4|2772.9|2779.6|2776.7|2773.3|2770.3|474
1622721300000|2021-06-03 11:55:00|2776.3|2772.8|2776.3|2772.8|2778.4|2775.7|2775|2772.2|534
1622721600000|2021-06-03 12:00:00|2776.2|2772.7|2776.8|2773.3|2779.7|2776.8|2774.2|2771.8|730
1622721900000|2021-06-03 12:05:00|2776.7|2773.2|2775.2|2771.7|2779|2776.3|2771.4|2768.7|624
1622722200000|2021-06-03 12:10:00|2775.5|2772|2778.3|2774.8|2780.1|2777.3|2773.2|2770.4|557
1622722500000|2021-06-03 12:15:00|2778.5|2775|2770.2|2766.7|2780.4|2776.9|2767.6|2764.1|1139
1622722800000|2021-06-03 12:20:00|2770.1|2766.6|2770|2766.5|2778.9|2775.6|2767.5|2764|982
1622723100000|2021-06-03 12:25:00|2770.2|2766.7|2766.1|2762.6|2771.2|2767.7|2762.8|2759.3|970
1622723400000|2021-06-03 12:30:00|2766.5|2763|2758.5|2755|2766.5|2763|2755.5|2752|1242
1622723700000|2021-06-03 12:35:00|2758.8|2755.3|2764|2760.5|2767.7|2764.6|2756.6|2753.1|1130
1622724000000|2021-06-03 12:40:00|2763.9|2760.4|2765|2761.5|2765.5|2762|2759.2|2755.7|1029
1622724300000|2021-06-03 12:45:00|2764.9|2761.4|2764.1|2760.6|2765.4|2761.9|2757.6|2754.1|974
1622724600000|2021-06-03 12:50:00|2764.2|2760.7|2758.6|2756.6|2765.2|2761.7|2758.5|2756.2|748
1622724900000|2021-06-03 12:55:00|2758.5|2756.5|2756.9|2754.9|2762.1|2758.9|2755.3|2752.3|950
1622725200000|2021-06-03 13:00:00|2757.2|2755.2|2748.4|2744.9|2757.3|2755.3|2734.2|2730.7|1455
1622725500000|2021-06-03 13:05:00|2748.2|2744.7|2743|2739.5|2748.2|2745.1|2737.8|2735.1|1125
1622725800000|2021-06-03 13:10:00|2742.9|2739.4|2743.9|2740.4|2744.8|2741.5|2732.5|2729.8|1112
1622726100000|2021-06-03 13:15:00|2743.8|2740.3|2740.2|2736.7|2745.7|2742.2|2738.9|2735.6|965
1622726400000|2021-06-03 13:20:00|2740.3|2736.8|2742.1|2738.6|2743.5|2740|2736.1|2733.7|645
1622726700000|2021-06-03 13:25:00|2742.2|2738.7|2744.8|2742.8|2749|2747|2738.3|2736.1|701
1622727000000|2021-06-03 13:30:00|2744.7|2742.7|2739.6|2736.1|2745.1|2742.7|2731.2|2728.5|899
1622727300000|2021-06-03 13:35:00|2739.5|2736|2730.8|2728.8|2739.6|2736.1|2724.7|2721.4|871
1622727600000|2021-06-03 13:40:00|2731.6|2728.1|2727.3|2723.8|2735.3|2731.8|2723.7|2721.5|867
1622727900000|2021-06-03 13:45:00|2727.2|2723.7|2718.8|2715.3|2728.1|2724.6|2712.7|2709.2|978
1622728200000|2021-06-03 13:50:00|2718.4|2714.9|2719.4|2717.4|2723.6|2721.2|2713.3|2709.8|1212
1622728500000|2021-06-03 13:55:00|2719.3|2717.3|2717.2|2713.7|2722.9|2719.4|2714.9|2711.6|1163
1622728800000|2021-06-03 14:00:00|2716.6|2713.1|2712.4|2708.9|2716.6|2713.1|2705.3|2701.8|1411
1622729100000|2021-06-03 14:05:00|2710.6|2708.6|2721.4|2719.4|2722.1|2719.6|2710.3|2707.2|1198
1622729400000|2021-06-03 14:10:00|2721.2|2719.2|2724.4|2722.4|2725.4|2722.6|2719.5|2717.5|917
1622729700000|2021-06-03 14:15:00|2724.3|2722.3|2727.1|2723.6|2728.1|2724.7|2721|2719|829
1622730000000|2021-06-03 14:20:00|2726.9|2723.4|2724.6|2722.6|2728.9|2725.8|2721.9|2718.8|932
1622730300000|2021-06-03 14:25:00|2724.7|2722.7|2721.7|2718.2|2725.2|2723.2|2720.6|2717.4|858
1622730600000|2021-06-03 14:30:00|2721.5|2718|2722.7|2720.7|2724.8|2722.6|2720.2|2717.4|803
1622730900000|2021-06-03 14:35:00|2722.9|2720.9|2725.3|2721.8|2726.3|2723.7|2722.7|2719.8|781
1622731200000|2021-06-03 14:40:00|2725.2|2721.7|2723.7|2720.2|2725.4|2722.3|2721.3|2719.3|638
1622731500000|2021-06-03 14:45:00|2723.9|2720.4|2725|2723|2726.3|2724.1|2719.6|2717.6|674
1622731800000|2021-06-03 14:50:00|2725.1|2723.1|2721.8|2719.8|2725.7|2723.7|2720.4|2718.3|677
1622732100000|2021-06-03 14:55:00|2722|2720|2729.9|2726.4|2729.9|2726.4|2721|2719|720
1622732400000|2021-06-03 15:00:00|2729.8|2726.3|2732.9|2730.9|2733.9|2731|2725.2|2723|747
1622732700000|2021-06-03 15:05:00|2732.8|2730.8|2735.9|2733.9|2735.9|2733.9|2730.5|2728.5|705
1622733000000|2021-06-03 15:10:00|2735.8|2733.8|2733.4|2729.9|2736.3|2734.3|2732.8|2729.8|633
1622733300000|2021-06-03 15:15:00|2733.5|2730|2733.2|2729.7|2736.5|2733.7|2731.6|2729.2|635
1622733600000|2021-06-03 15:20:00|2733.3|2729.8|2730.3|2728.3|2734.3|2732.3|2728.3|2725.6|583
1622733900000|2021-06-03 15:25:00|2730.7|2728.7|2729.2|2727.2|2732|2729.1|2728.7|2726.4|528
1622734200000|2021-06-03 15:30:00|2729.1|2727.1|2726|2722.5|2730.1|2727.3|2725.2|2722.4|538
1622734500000|2021-06-03 15:35:00|2725.7|2722.2|2725.8|2723.8|2728.2|2725.9|2725.4|2722.2|485
1622734800000|2021-06-03 15:40:00|2726|2724|2730.2|2728.2|2730.6|2728.3|2726|2723.8|468
1622735100000|2021-06-03 15:45:00|2729.9|2727.9|2728.9|2726.9|2731|2728.4|2728.2|2725.9|476
1622735400000|2021-06-03 15:50:00|2729|2727|2729.7|2726.2|2729.8|2727|2726.9|2724|420
1622735700000|2021-06-03 15:55:00|2729.8|2726.3|2729.6|2727.6|2731.3|2728.5|2727.5|2725|425
1622736000000|2021-06-03 16:00:00|2729.7|2727.7|2734.4|2732.4|2734.5|2732.5|2728.9|2726.9|409
1622736300000|2021-06-03 16:05:00|2734.5|2732.5|2736.5|2733|2737.6|2734.9|2732.8|2730.8|315
1622736600000|2021-06-03 16:10:00|2736.3|2732.8|2733.7|2731.7|2736.3|2733.3|2733.6|2731.1|329
1622736900000|2021-06-03 16:15:00|2733.6|2731.6|2732.5|2730.5|2734.1|2731.7|2731.8|2729.6|365
1622737200000|2021-06-03 16:20:00|2732.3|2730.3|2730.6|2728.6|2732.3|2730.3|2729.2|2727.2|396
1622737500000|2021-06-03 16:25:00|2730.7|2728.7|2732.4|2730.4|2733.5|2731.5|2730.5|2728.5|252
1622737800000|2021-06-03 16:30:00|2732.5|2730.5|2731.9|2729.9|2733.3|2730.5|2731.1|2728.6|318
1622738100000|2021-06-03 16:35:00|2731.8|2729.8|2734.2|2732.2|2734.6|2732.3|2731.7|2729.7|132
1622738400000|2021-06-03 16:40:00|2734.3|2732.3|2734.6|2731.1|2735.4|2733|2733.6|2731|250
1622738700000|2021-06-03 16:45:00|2734.5|2731|2735|2733|2735.7|2733|2733.2|2730.9|223
1622739000000|2021-06-03 16:50:00|2734.9|2732.9|2735.2|2733.2|2736|2733.3|2733.5|2731.1|284
1622739300000|2021-06-03 16:55:00|2735.3|2733.3|2737.7|2735.7|2738.7|2735.7|2734.5|2731.9|325
1622739600000|2021-06-03 17:00:00|2737.9|2735.9|2738|2736|2739.3|2736.8|2736.6|2733.8|269
1622739900000|2021-06-03 17:05:00|2737.9|2735.9|2736.7|2734.7|2738.7|2736.1|2734.3|2732.3|251
1622740200000|2021-06-03 17:10:00|2736.6|2734.6|2738.1|2736.1|2738.7|2736.7|2736.2|2733.4|250
1622740500000|2021-06-03 17:15:00|2738.2|2736.2|2740.1|2738.1|2740.5|2738.2|2738|2736|224
1622740800000|2021-06-03 17:20:00|2740.2|2738.2|2741.3|2739.3|2741.9|2739.7|2740|2738|272
1622741100000|2021-06-03 17:25:00|2741.5|2739.5|2743.2|2741.2|2744|2742|2741|2739|366
1622741400000|2021-06-03 17:30:00|2743.4|2741.4|2746.6|2743.1|2746.6|2743.8|2743.1|2740.9|442
1622741700000|2021-06-03 17:35:00|2746.5|2743|2745.1|2741.6|2746.6|2743.9|2743.3|2740.6|347
1622742000000|2021-06-03 17:40:00|2744.9|2741.4|2742.4|2740.4|2744.9|2742|2742.3|2739.1|243
1622742300000|2021-06-03 17:45:00|2742.3|2740.3|2743.6|2740.1|2743.6|2741.5|2741.9|2739.3|280
1622742600000|2021-06-03 17:50:00|2742.8|2740.8|2742.9|2740.9|2744.2|2741.4|2742.2|2739.6|248
1622742900000|2021-06-03 17:55:00|2742.8|2740.8|2743.9|2741.9|2744.7|2742.7|2742.3|2740.3|276
1622743200000|2021-06-03 18:00:00|2744|2742|2742.4|2740.4|2744.4|2742.4|2742.2|2739.5|249
1622743500000|2021-06-03 18:05:00|2742.5|2740.5|2743.3|2741.3|2744.4|2741.9|2742.2|2740.2|201
1622743800000|2021-06-03 18:10:00|2743.4|2741.4|2743.7|2741.7|2744|2742|2742.8|2740.2|242
1622744100000|2021-06-03 18:15:00|2743.5|2741.5|2743.6|2741.6|2744.4|2741.9|2742.7|2740.2|281
1622744400000|2021-06-03 18:20:00|2743.5|2741.5|2744.2|2742.2|2744.9|2742.5|2743.3|2740.4|210
1622744700000|2021-06-03 18:25:00|2744.3|2742.3|2743.3|2741.3|2745.5|2742.8|2743.1|2740.8|288
1622745000000|2021-06-03 18:30:00|2743.4|2741.4|2747.3|2745.3|2748.3|2745.9|2743.3|2741.3|240
1622745300000|2021-06-03 18:35:00|2747.5|2745.5|2746.8|2743.3|2747.5|2745.5|2745.9|2743.2|214
1622745600000|2021-06-03 18:40:00|2746.9|2743.4|2744.3|2742.3|2747|2744.1|2744.3|2741.6|128
1622745900000|2021-06-03 18:45:00|2744.4|2742.4|2746.7|2743.2|2746.8|2744.1|2744.3|2741.5|132
1622746200000|2021-06-03 18:50:00|2746.6|2743.1|2745.5|2743.5|2746.7|2744|2744.8|2742.2|165
1622746500000|2021-06-03 18:55:00|2745.4|2743.4|2746.5|2744.5|2747.8|2745.6|2745.3|2742.6|220
1622746800000|2021-06-03 19:00:00|2746.6|2744.6|2745.9|2743.9|2746.9|2744.7|2745.3|2742.6|294
1622747100000|2021-06-03 19:05:00|2746.1|2744.1|2748.2|2744.7|2748.3|2745.5|2745.3|2743.3|216
1622747400000|2021-06-03 19:10:00|2747.4|2745.4|2747.6|2745.6|2748.5|2745.9|2746.4|2743.6|196
1622747700000|2021-06-03 19:15:00|2747.7|2745.7|2747.8|2744.3|2749.3|2746.7|2746.8|2743.9|190
1622748000000|2021-06-03 19:20:00|2747.7|2744.2|2748.2|2746.2|2749.5|2746.8|2747.1|2744|220
1622748300000|2021-06-03 19:25:00|2748.4|2746.4|2748.3|2746.3|2748.7|2746.4|2747.7|2745|89
1622748600000|2021-06-03 19:30:00|2749.2|2747.2|2747.6|2745.6|2750.5|2747.7|2747.3|2745.3|150
1622748900000|2021-06-03 19:35:00|2747.7|2745.7|2749.1|2747.1|2749.2|2747.2|2746.5|2744.1|191
1622749200000|2021-06-03 19:40:00|2748.5|2746.5|2745.8|2743.8|2748.5|2746.5|2745.4|2743.4|204
1622749500000|2021-06-03 19:45:00|2745.9|2743.9|2746.2|2744.2|2747|2744.4|2745.1|2743.1|243
1622749800000|2021-06-03 19:50:00|2746.1|2744.1|2746.1|2744.1|2746.6|2744.6|2745.6|2743.6|173
1622750100000|2021-06-03 19:55:00|2746.2|2744.2|2747|2743.5|2748.4|2744.9|2745.4|2742.7|201
1622750400000|2021-06-03 20:00:00|2747.3|2743.8|2747|2743.5|2747.4|2744.3|2746.3|2743.2|192
1622750700000|2021-06-03 20:05:00|2747.1|2743.6|2746|2744|2747.1|2744.4|2745.7|2742.9|112
1622751000000|2021-06-03 20:10:00|2745.8|2743.8|2746.1|2742.6|2746.5|2744.1|2745.3|2742.4|82
1622751300000|2021-06-03 20:15:00|2746.2|2742.7|2745.9|2742.4|2746.2|2743.3|2745.2|2742.2|63
1622751600000|2021-06-03 20:20:00|2746|2742.5|2745.9|2742.4|2746.1|2743.3|2745.2|2742.3|37
1622751900000|2021-06-03 20:25:00|2746|2742.5|2744.9|2742.9|2746.6|2743.4|2744.8|2742|85
1622752200000|2021-06-03 20:30:00|2745.8|2742.3|2746.1|2742.6|2746.6|2743.1|2745.7|2742.2|51
1622752500000|2021-06-03 20:35:00|2746.2|2742.7|2744.5|2741|2746.2|2742.7|2743.9|2740.4|89
1622752800000|2021-06-03 20:40:00|2744.4|2740.9|2744.9|2741.4|2745.2|2742.1|2744.1|2740.9|65
1622753100000|2021-06-03 20:45:00|2745|2741.5|2745.1|2741.6|2745.1|2741.6|2744.5|2741|112
1622753400000|2021-06-03 20:50:00|2744.5|2741|2744.9|2741.4|2745.3|2741.8|2744.4|2740.9|132
1622753700000|2021-06-03 20:55:00|2745.2|2741.7|2743.8|2740.3|2745.3|2741.8|2743.8|2739.6|136
1622757600000|2021-06-03 22:00:00|2747.4|2743.9|2748.1|2744.6|2749.6|2746.1|2747.1|2743.6|185
1622757900000|2021-06-03 22:05:00|2747.9|2744.4|2747.7|2744.2|2748.3|2744.8|2746.7|2743.2|168
1622758200000|2021-06-03 22:10:00|2747.8|2744.3|2748.2|2744.7|2748.9|2745.4|2747.6|2744.1|126
1622758500000|2021-06-03 22:15:00|2748.1|2744.6|2747.8|2744.3|2748.2|2744.7|2747.1|2743.6|81
1622758800000|2021-06-03 22:20:00|2747.6|2744.1|2747.6|2744.1|2748.9|2745.4|2747.4|2743.9|95
1622759100000|2021-06-03 22:25:00|2747.7|2744.2|2747.2|2743.7|2747.7|2744.2|2746.5|2743|115
1622759400000|2021-06-03 22:30:00|2747|2743.5|2747.8|2744.3|2748.4|2744.9|2746.9|2743.4|115
1622759700000|2021-06-03 22:35:00|2748.1|2744.6|2747.6|2744.1|2748.9|2746|2747.5|2744|104
1622760000000|2021-06-03 22:40:00|2747.4|2743.9|2747.8|2744.3|2748.4|2745.5|2747.2|2743.7|76
1622760300000|2021-06-03 22:45:00|2747.9|2744.4|2748.2|2744.7|2748.8|2745.6|2747.6|2744.1|107
1622760600000|2021-06-03 22:50:00|2748.1|2744.6|2748.4|2744.9|2748.8|2745.3|2748.1|2744.6|89
1622760900000|2021-06-03 22:55:00|2748.1|2744.6|2749|2745.5|2749.2|2745.7|2747.7|2744.2|112
1622761200000|2021-06-03 23:00:00|2749.1|2745.6|2746.9|2743.4|2749.1|2745.6|2746.8|2743.3|122
1622761500000|2021-06-03 23:05:00|2747.1|2743.6|2747.6|2744.1|2748|2744.5|2746.7|2743.2|109
1622761800000|2021-06-03 23:10:00|2747.5|2744|2746.6|2743.1|2747.6|2744.3|2746.3|2743|92
1622762100000|2021-06-03 23:15:00|2746.7|2743.2|2746.5|2743|2747|2743.5|2745.1|2742.3|78
1622762400000|2021-06-03 23:20:00|2746.4|2742.9|2746.5|2743|2747|2744.1|2745.5|2742.8|85
1622762700000|2021-06-03 23:25:00|2746.4|2742.9|2747.6|2744.1|2747.6|2744.1|2746.4|2742.9|106
1622763000000|2021-06-03 23:30:00|2747.8|2744.3|2746.6|2743.1|2747.9|2744.4|2746.5|2743|103
1622763300000|2021-06-03 23:35:00|2746.5|2743|2747.3|2743.8|2747.9|2744.4|2746.5|2743|125
1622763600000|2021-06-03 23:40:00|2747.2|2743.7|2746.8|2743.3|2747.5|2744|2746.6|2743.1|137
1622763900000|2021-06-03 23:45:00|2746.7|2743.2|2747|2743.5|2747.3|2743.8|2746.5|2743|121
1622764200000|2021-06-03 23:50:00|2747.1|2743.6|2747.2|2743.7|2747.6|2744.5|2746.3|2743.3|114
1622764500000|2021-06-03 23:55:00|2747.3|2743.8|2745.5|2742|2747.3|2743.8|2744.8|2741.3|157
1622764800000|2021-06-04 00:00:00|2745.6|2742.1|2743.2|2739.7|2746.8|2743.3|2742.9|2739.4|287
1622765100000|2021-06-04 00:05:00|2743.3|2739.8|2744.8|2741.3|2745|2741.6|2742.8|2739.5|272
1622765400000|2021-06-04 00:10:00|2744.9|2741.4|2744|2740.5|2744.9|2741.4|2741.8|2739.2|274
1622765700000|2021-06-04 00:15:00|2743.9|2740.4|2740.2|2738.2|2744.3|2741.5|2740.2|2736.8|287
1622766000000|2021-06-04 00:20:00|2740.3|2738.3|2742.3|2740.3|2744.1|2740.6|2740.2|2737.5|362
1622766300000|2021-06-04 00:25:00|2742.2|2740.2|2743.5|2740|2744.2|2741.3|2741.3|2738.7|385
1622766600000|2021-06-04 00:30:00|2743.6|2740.1|2742.6|2739.1|2743.8|2740.5|2740.8|2737.7|445
1622766900000|2021-06-04 00:35:00|2742.5|2739|2742.9|2739.4|2743.6|2740.9|2741.8|2738.7|296
1622767200000|2021-06-04 00:40:00|2743.1|2739.6|2742.1|2740.1|2743.4|2740.9|2740.9|2738.4|282
1622767500000|2021-06-04 00:45:00|2741.9|2739.9|2743.3|2741.3|2743.8|2741.8|2740.7|2737.9|268
1622767800000|2021-06-04 00:50:00|2743.2|2741.2|2742.5|2739|2744.3|2742.3|2742.1|2738.9|306
1622768100000|2021-06-04 00:55:00|2742.6|2739.1|2742.5|2739|2743.5|2740.3|2741.1|2738.4|300
1622768400000|2021-06-04 01:00:00|2742.6|2739.1|2747.7|2744.2|2748.8|2745.4|2737.3|2734.4|908
1622768700000|2021-06-04 01:05:00|2747.8|2744.3|2744|2740.5|2748|2744.5|2740.4|2736.9|714
1622769000000|2021-06-04 01:10:00|2744.1|2740.6|2740.7|2737.2|2745|2741.5|2740.4|2736.9|701
1622769300000|2021-06-04 01:15:00|2741.1|2737.6|2741.6|2738.1|2742.6|2739.8|2738.2|2735.2|683
1622769600000|2021-06-04 01:20:00|2741.4|2737.9|2742.9|2739.4|2744.4|2740.9|2740.4|2737|581
1622769900000|2021-06-04 01:25:00|2743|2739.5|2744.4|2740.9|2746.3|2743.5|2742.6|2739.3|598
1622770200000|2021-06-04 01:30:00|2744.5|2741|2741.4|2737.9|2744.7|2741.2|2739.5|2736|534
1622770500000|2021-06-04 01:35:00|2741.5|2738|2739.3|2735.8|2742.4|2738.9|2738.3|2734.8|498
1622770800000|2021-06-04 01:40:00|2739|2735.5|2735.5|2732|2739.8|2736.3|2735.3|2731.8|562
1622771100000|2021-06-04 01:45:00|2735.7|2732.2|2735.9|2732.4|2737.5|2734|2734.7|2731.6|438
1622771400000|2021-06-04 01:50:00|2735.8|2732.3|2730.7|2727.2|2736.2|2733|2729|2726|533
1622771700000|2021-06-04 01:55:00|2731.2|2727.7|2728.1|2724.6|2732.8|2729.6|2724.7|2721.2|1019
1622772000000|2021-06-04 02:00:00|2727.7|2724.2|2732.4|2728.9|2733.8|2730.3|2726.3|2722.8|713
1622772300000|2021-06-04 02:05:00|2732.3|2728.8|2733.7|2730.2|2734.9|2731.4|2732|2728.5|535
1622772600000|2021-06-04 02:10:00|2733.6|2730.1|2732.1|2728.6|2733.7|2730.2|2731.3|2727.8|432
1622772900000|2021-06-04 02:15:00|2732.2|2728.7|2731.6|2728.1|2732.3|2728.8|2730.2|2726.7|267
1622773200000|2021-06-04 02:20:00|2732.3|2728.8|2732|2728.5|2733.2|2729.7|2731.4|2727.9|244
1622773500000|2021-06-04 02:25:00|2732.5|2729|2733.9|2730.4|2734.2|2730.7|2732|2728.5|253
1622773800000|2021-06-04 02:30:00|2734|2730.5|2735|2731.5|2735|2731.5|2732.6|2729.1|444
1622774100000|2021-06-04 02:35:00|2734.9|2731.4|2734.1|2730.6|2735.8|2732.3|2733.2|2729.7|400
1622774400000|2021-06-04 02:40:00|2734|2730.5|2735.4|2731.9|2736.4|2732.9|2733.8|2730.3|409
1622774700000|2021-06-04 02:45:00|2735.5|2732|2737.9|2734.4|2738|2734.5|2735.3|2731.8|485
1622775000000|2021-06-04 02:50:00|2737.8|2734.3|2738.8|2735.3|2739|2735.5|2737.4|2733.9|384
1622775300000|2021-06-04 02:55:00|2739|2735.5|2738.3|2734.8|2740.5|2737|2738.2|2734.7|558
1622775600000|2021-06-04 03:00:00|2738.4|2734.9|2739.5|2736|2740.8|2737.3|2738|2734.5|367
1622775900000|2021-06-04 03:05:00|2739.6|2736.1|2739.7|2736.2|2741.4|2737.9|2739.4|2735.9|278
1622776200000|2021-06-04 03:10:00|2739.6|2736.1|2738.7|2735.2|2740.1|2736.6|2737.3|2733.8|334
1622776500000|2021-06-04 03:15:00|2738.8|2735.3|2736.7|2733.2|2740|2736.5|2736.4|2733|327
1622776800000|2021-06-04 03:20:00|2736.8|2733.3|2739.9|2736.4|2740.2|2736.7|2735.3|2732.6|479
1622777100000|2021-06-04 03:25:00|2739.8|2736.3|2740.1|2736.6|2740.9|2737.4|2739.3|2735.8|408
1622777400000|2021-06-04 03:30:00|2740.4|2736.9|2741.1|2737.6|2741.5|2738|2739.8|2736.6|301
1622777700000|2021-06-04 03:35:00|2741.3|2737.8|2741.4|2737.9|2741.9|2738.4|2740.3|2737.2|224
1622778000000|2021-06-04 03:40:00|2741.5|2738|2742.3|2738.8|2742.7|2739.7|2740.8|2737.6|214
1622778300000|2021-06-04 03:45:00|2742.2|2738.7|2742.2|2738.7|2743.2|2740.1|2741.4|2738.3|266
1622778600000|2021-06-04 03:50:00|2742|2738.5|2741.7|2738.2|2742.1|2739.2|2740.3|2737.5|199
1622778900000|2021-06-04 03:55:00|2741.8|2738.3|2739.6|2736.1|2741.9|2739|2739.1|2736.1|148
1622779200000|2021-06-04 04:00:00|2739.7|2736.2|2739.2|2735.7|2740.2|2737.4|2738|2735.2|213
1622779500000|2021-06-04 04:05:00|2739.3|2735.8|2741.4|2737.9|2741.5|2738.7|2738.4|2735.7|203
1622779800000|2021-06-04 04:10:00|2741.2|2737.7|2740.2|2738.2|2741.8|2739.1|2739.4|2736.4|228
1622780100000|2021-06-04 04:15:00|2740.1|2738.1|2739.3|2735.8|2741.2|2738.6|2738.7|2735.6|207
1622780400000|2021-06-04 04:20:00|2739.4|2735.9|2738.5|2735|2739.9|2736.7|2737.7|2734.6|246
1622780700000|2021-06-04 04:25:00|2738.6|2735.1|2739|2735.5|2739.3|2736.4|2738.2|2734.7|140
1622781000000|2021-06-04 04:30:00|2739.1|2735.6|2739.6|2736.1|2741.1|2737.9|2738.7|2735.5|202
1622781300000|2021-06-04 04:35:00|2739.7|2736.2|2738.4|2734.9|2740.2|2737.2|2737.6|2734.7|189
1622781600000|2021-06-04 04:40:00|2738.3|2734.8|2737.6|2734.1|2738.8|2735.3|2737.5|2734|162
1622781900000|2021-06-04 04:45:00|2737.7|2734.2|2738.3|2734.8|2739.7|2736.2|2737.6|2734.1|209
1622782200000|2021-06-04 04:50:00|2737.6|2735.6|2738.9|2735.4|2739.4|2736.5|2737.5|2734.8|208
1622782500000|2021-06-04 04:55:00|2738.8|2735.3|2737.5|2734|2739.7|2736.7|2736.3|2733.4|183
1622782800000|2021-06-04 05:00:00|2737.4|2733.9|2735.7|2732.2|2737.4|2733.9|2735.2|2731.7|322
1622783100000|2021-06-04 05:05:00|2735.8|2732.3|2735.2|2731.7|2736.4|2733.4|2734.8|2731.3|264
1622783400000|2021-06-04 05:10:00|2735.3|2731.8|2736.5|2733|2736.7|2733.2|2734.8|2731.3|232
1622783700000|2021-06-04 05:15:00|2736.6|2733.1|2740.5|2737|2741.5|2738.2|2736.6|2733.1|287
1622784000000|2021-06-04 05:20:00|2740.4|2736.9|2739.7|2736.2|2741.3|2737.8|2739.2|2735.7|230
1622784300000|2021-06-04 05:25:00|2739.8|2736.3|2737.8|2734.3|2740.2|2736.7|2736.6|2733.6|290
1622784600000|2021-06-04 05:30:00|2737.9|2734.4|2744|2740.5|2745.2|2742.4|2737.7|2734.2|867
1622784900000|2021-06-04 05:35:00|2744.1|2740.6|2739.2|2735.7|2745|2741.5|2736.1|2732.9|618
1622785200000|2021-06-04 05:40:00|2739.1|2735.6|2737.3|2733.8|2741.6|2738.7|2737.1|2733.6|599
1622785500000|2021-06-04 05:45:00|2737.4|2733.9|2734.7|2731.2|2737.8|2734.3|2734.5|2731|380
1622785800000|2021-06-04 05:50:00|2734.8|2731.3|2730|2726.5|2735.4|2731.9|2729.9|2726.4|404
1622786100000|2021-06-04 05:55:00|2730.2|2726.7|2731.5|2728|2733.3|2729.8|2729.6|2726.1|498
1622786400000|2021-06-04 06:00:00|2731.4|2727.9|2737.4|2733.9|2738.9|2735.4|2730.9|2727.7|687
1622786700000|2021-06-04 06:05:00|2737.3|2733.8|2734.3|2730.8|2738.2|2735|2734.2|2730.7|626
1622787000000|2021-06-04 06:10:00|2734.2|2730.7|2743.2|2739.7|2743.4|2739.9|2734|2730.5|639
1622787300000|2021-06-04 06:15:00|2743|2739.5|2740.4|2736.9|2743.7|2740.2|2738.5|2735|649
1622787600000|2021-06-04 06:20:00|2740.3|2736.8|2737.8|2734.3|2740.7|2737.2|2736.5|2733|558
1622787900000|2021-06-04 06:25:00|2737.7|2734.2|2734.1|2730.6|2738.2|2734.7|2733.1|2729.6|614
1622788200000|2021-06-04 06:30:00|2734.2|2730.7|2733.9|2730.4|2737.7|2734.2|2733.8|2730.3|647
1622788500000|2021-06-04 06:35:00|2733.7|2730.2|2732.6|2729.1|2735.5|2732|2731.6|2728.4|592
1622788800000|2021-06-04 06:40:00|2732.5|2729|2739.2|2735.7|2739.2|2735.9|2731.8|2729|480
1622789100000|2021-06-04 06:45:00|2739.3|2735.8|2740.7|2737.2|2742.1|2738.6|2738.3|2735.5|518
1622789400000|2021-06-04 06:50:00|2740.8|2737.3|2740.9|2737.4|2741|2737.5|2737.7|2734.8|470
1622789700000|2021-06-04 06:55:00|2740.8|2737.3|2740.1|2736.6|2741.4|2738.4|2739.1|2736.1|447
1622790000000|2021-06-04 07:00:00|2740|2736.5|2740.2|2736.7|2743.2|2740|2738.8|2735.7|475
1622790300000|2021-06-04 07:05:00|2740.4|2736.9|2738.1|2734.6|2741.6|2738.1|2736.9|2734.1|333
1622790600000|2021-06-04 07:10:00|2738.2|2734.7|2743.5|2740|2744.8|2741.3|2738.2|2734.7|291
1622790900000|2021-06-04 07:15:00|2743.6|2740.1|2740.8|2737.3|2743.6|2740.1|2740.7|2737.2|259
1622791200000|2021-06-04 07:20:00|2740.7|2737.2|2740.9|2737.4|2742.9|2739.9|2740.1|2737|372
1622791500000|2021-06-04 07:25:00|2741|2737.5|2740.1|2736.6|2741.6|2738.3|2738.4|2735.4|313
1622791800000|2021-06-04 07:30:00|2740.7|2737.2|2743.3|2739.8|2744.7|2741.2|2740.6|2737.1|409
1622792100000|2021-06-04 07:35:00|2743.4|2739.9|2740.5|2737|2744.1|2740.6|2740.4|2736.9|259
1622792400000|2021-06-04 07:40:00|2740.4|2736.9|2741.1|2737.6|2741.5|2738|2738.4|2735.6|300
1622792700000|2021-06-04 07:45:00|2741.2|2737.7|2740.8|2737.3|2741.5|2738|2738.7|2736|296
1622793000000|2021-06-04 07:50:00|2740.9|2737.4|2739.1|2735.6|2742.5|2739|2737.7|2734.8|378
1622793300000|2021-06-04 07:55:00|2739.3|2735.8|2738.7|2735.2|2740.2|2737.5|2737.4|2734.3|422
1622793600000|2021-06-04 08:00:00|2738.5|2735|2739.3|2735.8|2739.8|2736.5|2737.4|2734.7|386
1622793900000|2021-06-04 08:05:00|2739|2735.5|2739.8|2736.3|2740.3|2737.2|2736.8|2733.8|408
1622794200000|2021-06-04 08:10:00|2739.9|2736.4|2738.9|2735.4|2740|2737.3|2737.8|2735|433
1622794500000|2021-06-04 08:15:00|2738.8|2735.3|2739.4|2735.9|2741.5|2738.8|2737.9|2735.2|416
1622794800000|2021-06-04 08:20:00|2738.8|2736.8|2737.3|2733.8|2740.3|2737.4|2736|2733|407
1622795100000|2021-06-04 08:25:00|2737.4|2733.9|2737.8|2734.3|2738.6|2735.4|2736|2733.3|379
1622795400000|2021-06-04 08:30:00|2738|2734.5|2738.7|2735.2|2739.5|2736.7|2737.2|2734.2|263
1622795700000|2021-06-04 08:35:00|2738.6|2735.1|2742.6|2739.1|2742.9|2740|2738|2735.1|314
1622796000000|2021-06-04 08:40:00|2742.7|2739.2|2741.7|2738.2|2743.1|2740.3|2741.4|2738.2|277
1622796300000|2021-06-04 08:45:00|2741.8|2738.3|2739.7|2737.7|2741.8|2739|2738.7|2735.9|256
1622796600000|2021-06-04 08:50:00|2740.4|2736.9|2738.7|2735.2|2740.9|2737.4|2736.1|2732.6|275
1622796900000|2021-06-04 08:55:00|2738.8|2735.3|2741.1|2737.6|2741.6|2738.1|2738.4|2734.9|231
1622797200000|2021-06-04 09:00:00|2741.2|2737.7|2744.4|2740.9|2744.5|2741|2740.7|2737.7|302
1622797500000|2021-06-04 09:05:00|2743.8|2741.8|2742|2738.5|2745.2|2741.8|2740.7|2738|348
1622797800000|2021-06-04 09:10:00|2741.9|2738.4|2741.7|2738.2|2743.2|2740.3|2741|2737.9|292
1622798100000|2021-06-04 09:15:00|2741.9|2738.4|2741.8|2738.3|2742.9|2740|2740.2|2737.1|254
1622798400000|2021-06-04 09:20:00|2741.6|2738.1|2740.9|2738.9|2742.7|2740.1|2740.4|2737.6|276
1622798700000|2021-06-04 09:25:00|2740.8|2738.8|2739.7|2736.2|2741.6|2739.1|2738.7|2735.9|262
1622799000000|2021-06-04 09:30:00|2740|2736.5|2738|2734.5|2740.9|2738.3|2737.6|2734.5|260
1622799300000|2021-06-04 09:35:00|2738.1|2734.6|2738.4|2734.9|2739|2736|2736.7|2733.3|271
1622799600000|2021-06-04 09:40:00|2738.5|2735|2739.7|2736.2|2740.1|2737|2737.7|2734.2|265
1622799900000|2021-06-04 09:45:00|2739.8|2736.3|2741.2|2737.7|2742.3|2739.6|2738.4|2734.9|363
1622800200000|2021-06-04 09:50:00|2741.3|2737.8|2739.6|2737.6|2741.5|2738.9|2739.4|2736.4|333
1622800500000|2021-06-04 09:55:00|2739.3|2737.3|2740.5|2738.5|2742|2739.3|2739.3|2736.5|253
1622800800000|2021-06-04 10:00:00|2740.9|2737.4|2740.6|2737.1|2742.9|2740|2739.7|2736.9|299
1622801100000|2021-06-04 10:05:00|2740.7|2737.2|2742.4|2738.9|2742.4|2739.8|2739.6|2736.9|235
1622801400000|2021-06-04 10:10:00|2742.3|2738.8|2741.1|2739.1|2742.4|2739.9|2741|2738.2|272
1622801700000|2021-06-04 10:15:00|2741.2|2739.2|2739.3|2737.3|2742.1|2739.9|2739.1|2736.9|301
1622802000000|2021-06-04 10:20:00|2739.2|2737.2|2739.1|2735.6|2740.3|2737.8|2737.7|2734.9|284
1622802300000|2021-06-04 10:25:00|2739.2|2735.7|2739.2|2737.2|2740.5|2737.7|2737.9|2735.1|238
1622802600000|2021-06-04 10:30:00|2739.8|2736.3|2739.6|2736.1|2740.8|2738.2|2737.1|2734.4|379
1622802900000|2021-06-04 10:35:00|2738.7|2736.7|2737.7|2734.2|2739.9|2737.3|2737|2734|338
1622803200000|2021-06-04 10:40:00|2737.6|2734.1|2738.4|2734.9|2740|2737.3|2736.6|2733.8|314
1622803500000|2021-06-04 10:45:00|2738.5|2735|2738.2|2736.2|2739.3|2736.7|2736.5|2733.6|281
1622803800000|2021-06-04 10:50:00|2738.3|2736.3|2739.3|2737.3|2740.7|2737.8|2738.2|2734.9|316
1622804100000|2021-06-04 10:55:00|2740.2|2736.7|2737.5|2734|2740.7|2737.8|2737.1|2733.8|364
1622804400000|2021-06-04 11:00:00|2736.4|2734.4|2737.6|2734.1|2739.8|2736.9|2736.3|2733.5|451
1622804700000|2021-06-04 11:05:00|2736.7|2734.7|2728.6|2725.1|2737.6|2734.9|2726.5|2723.7|571
1622805000000|2021-06-04 11:10:00|2728.5|2725|2735.6|2732.1|2735.6|2732.1|2728.3|2724.8|317
1622805300000|2021-06-04 11:15:00|2735.5|2732|2737.6|2734.1|2738.2|2734.7|2733.9|2731.1|321
1622805600000|2021-06-04 11:20:00|2737.7|2734.2|2740.8|2737.3|2741.4|2737.9|2737.5|2734|268
1622805900000|2021-06-04 11:25:00|2740.6|2737.1|2742.1|2738.6|2742.7|2739.2|2739.5|2736|227
1622806200000|2021-06-04 11:30:00|2742|2738.5|2739.8|2736.3|2742.9|2740.1|2739.8|2736.3|237
1622806500000|2021-06-04 11:35:00|2739.9|2736.4|2738.3|2734.8|2740|2737.7|2737.9|2734.6|192
1622806800000|2021-06-04 11:40:00|2738.2|2734.7|2734.5|2731|2738.8|2735.3|2732.8|2729.3|309
1622807100000|2021-06-04 11:45:00|2734.6|2731.1|2734.1|2730.6|2735.4|2731.9|2733|2729.6|287
1622807400000|2021-06-04 11:50:00|2733.9|2730.4|2736|2732.5|2736.9|2733.4|2732.4|2730|328
1622807700000|2021-06-04 11:55:00|2735.9|2732.4|2736.3|2732.8|2736.8|2733.6|2734.9|2731.4|266
1622808000000|2021-06-04 12:00:00|2736.2|2732.7|2738.9|2735.4|2739.8|2736.3|2735.6|2732.1|457
1622808300000|2021-06-04 12:05:00|2738.6|2735.1|2735.5|2732|2739.3|2736.1|2734.2|2730.7|421
1622808600000|2021-06-04 12:10:00|2735.4|2731.9|2733.4|2729.9|2737.4|2733.9|2730.9|2727.4|398
1622808900000|2021-06-04 12:15:00|2733.6|2730.1|2739.4|2735.9|2740.3|2736.8|2733.5|2730|518
1622809200000|2021-06-04 12:20:00|2739.5|2736|2733.9|2730.4|2740.3|2736.8|2733.7|2730.2|526
1622809500000|2021-06-04 12:25:00|2733.6|2730.1|2729.2|2725.7|2734.7|2731.7|2727.7|2724.2|579
1622809800000|2021-06-04 12:30:00|2728.8|2725.3|2756.6|2753.1|2760|2756.5|2728.8|2725.3|1790
1622810100000|2021-06-04 12:35:00|2756.8|2753.3|2751.3|2747.8|2756.8|2753.3|2743.5|2740|1496
1622810400000|2021-06-04 12:40:00|2751.7|2748.2|2764|2760.5|2764.8|2761.3|2748.9|2745.4|1336
1622810700000|2021-06-04 12:45:00|2763.9|2760.4|2763.9|2760.4|2767.9|2764.4|2760.7|2757.4|1260
1622811000000|2021-06-04 12:50:00|2763.5|2760|2766.4|2762.9|2768.9|2765.4|2762|2758.5|1085
1622811300000|2021-06-04 12:55:00|2766.5|2763|2770.3|2766.8|2771.5|2768|2766.4|2762.9|1044
1622811600000|2021-06-04 13:00:00|2770.1|2766.6|2772.6|2769.1|2777.3|2773.8|2770|2766.5|1255
1622811900000|2021-06-04 13:05:00|2772.7|2769.2|2779.5|2776|2781.5|2778|2771.9|2769|1011
1622812200000|2021-06-04 13:10:00|2779.6|2776.1|2777.3|2773.8|2781.7|2778.2|2774.8|2772.4|994
1622812500000|2021-06-04 13:15:00|2777.2|2773.7|2778.1|2776.1|2778.9|2776.9|2772.2|2768.7|874
1622812800000|2021-06-04 13:20:00|2778|2776|2773.8|2771.8|2781.1|2779.1|2773.4|2770.8|701
1622813100000|2021-06-04 13:25:00|2774|2772|2774|2772|2775.8|2773.7|2771|2768.5|593
1622813400000|2021-06-04 13:30:00|2774.1|2772.1|2778|2776|2782.1|2779.6|2772.8|2770.6|771
1622813700000|2021-06-04 13:35:00|2778.1|2776.1|2778.5|2776.5|2781.4|2779.4|2777.7|2775.6|621
1622814000000|2021-06-04 13:40:00|2778.6|2776.6|2775.9|2773.9|2779|2777|2773.7|2771.7|612
1622814300000|2021-06-04 13:45:00|2775.8|2773.8|2775.7|2773.7|2780.5|2778.5|2772.2|2770.1|683
1622814600000|2021-06-04 13:50:00|2775.5|2773.5|2778.5|2776.5|2780.7|2778.7|2775.2|2773.2|749
1622814900000|2021-06-04 13:55:00|2778.6|2776.6|2782.3|2778.8|2782.5|2780.4|2777.7|2775.3|630
1622815200000|2021-06-04 14:00:00|2782.4|2778.9|2778.9|2776.9|2783.5|2780.5|2778.9|2776.9|794
1622815500000|2021-06-04 14:05:00|2779|2777|2781.6|2779.6|2782.8|2780.8|2778.9|2776.9|599
1622815800000|2021-06-04 14:10:00|2781.3|2779.3|2779.7|2777.7|2782.2|2780.2|2779.3|2777.3|368
1622816100000|2021-06-04 14:15:00|2779.9|2777.9|2780|2778|2781.3|2779.3|2776.8|2774.8|642
1622816400000|2021-06-04 14:20:00|2780.1|2778.1|2780.6|2778.6|2781.3|2779.3|2778.4|2776.4|613
1622816700000|2021-06-04 14:25:00|2780.7|2778.7|2781.3|2779.3|2781.6|2779.6|2779.2|2777.2|486
1622817000000|2021-06-04 14:30:00|2781.4|2779.4|2780.7|2778.7|2786.2|2784.2|2779.7|2777.7|612
1622817300000|2021-06-04 14:35:00|2780.8|2778.8|2777.8|2775.8|2781.8|2779.5|2777.7|2775.7|535
1622817600000|2021-06-04 14:40:00|2777.9|2775.9|2775.5|2773.5|2778.9|2776.9|2775.5|2773.5|477
1622817900000|2021-06-04 14:45:00|2775.7|2773.7|2776.3|2774.3|2778.5|2776.5|2775.7|2773.7|505
1622818200000|2021-06-04 14:50:00|2776.2|2774.2|2775.8|2773.8|2776.6|2774.4|2773.5|2771.5|468
1622818500000|2021-06-04 14:55:00|2775.9|2773.9|2776.9|2774.9|2779.4|2776.7|2775.3|2773.3|521
1622818800000|2021-06-04 15:00:00|2777|2775|2776.4|2774.4|2779.8|2777.8|2776.3|2774.3|371
1622819100000|2021-06-04 15:05:00|2776.8|2774.8|2780.5|2778.5|2780.8|2778.8|2776.8|2774.8|382
1622819400000|2021-06-04 15:10:00|2780.6|2778.6|2781.9|2779.9|2783.2|2781.2|2779.2|2777.2|392
1622819700000|2021-06-04 15:15:00|2781.8|2779.8|2781.1|2779.1|2782.6|2780.6|2780.4|2778.4|297
1622820000000|2021-06-04 15:20:00|2781|2779|2779.6|2777.6|2781.8|2779.8|2778.6|2776.6|209
1622820300000|2021-06-04 15:25:00|2779.7|2777.7|2781.4|2779.4|2782.6|2780.6|2779.6|2777.6|249
1622820600000|2021-06-04 15:30:00|2781.9|2779.9|2779.6|2777.6|2782|2780|2778.8|2776.8|256
1622820900000|2021-06-04 15:35:00|2779.5|2777.5|2780.3|2778.3|2783.4|2781.4|2779.5|2777.5|239
1622821200000|2021-06-04 15:40:00|2780.4|2778.4|2779.9|2777.9|2781.9|2779.9|2779.9|2777.4|284
1622821500000|2021-06-04 15:45:00|2779.8|2777.8|2781|2779|2781.3|2779.3|2779.8|2777.6|142
1622821800000|2021-06-04 15:50:00|2781.1|2779.1|2781.2|2779.2|2783.6|2781.6|2781.1|2779.1|185
1622822100000|2021-06-04 15:55:00|2781.3|2779.3|2784.2|2782.2|2785.3|2783.3|2781.2|2779.2|261
1622822400000|2021-06-04 16:00:00|2784.6|2782.6|2781.1|2779.1|2785.2|2783.2|2781|2779|269
1622822700000|2021-06-04 16:05:00|2781.2|2779.2|2779.9|2777.9|2782|2779.6|2779.8|2777.8|274
1622823000000|2021-06-04 16:10:00|2780|2778|2779.4|2777.4|2781.5|2779.5|2779.3|2777.3|220
1622823300000|2021-06-04 16:15:00|2779.5|2777.5|2774.5|2772.5|2779.9|2777.9|2774.5|2772.5|379
1622823600000|2021-06-04 16:20:00|2774.7|2772.7|2776.8|2774.8|2777.1|2775.1|2773.9|2771.9|329
1622823900000|2021-06-04 16:25:00|2776.9|2774.9|2779|2777|2779.4|2777.4|2776.6|2774.6|244
1622824200000|2021-06-04 16:30:00|2778.8|2776.8|2777.3|2775.3|2779.7|2777.4|2777.3|2775.3|300
1622824500000|2021-06-04 16:35:00|2777.4|2775.4|2779.6|2777.6|2779.6|2777.6|2777.4|2775.4|190
1622824800000|2021-06-04 16:40:00|2779.7|2777.7|2776.5|2774.5|2779.8|2777.8|2776.5|2774.5|262
1622825100000|2021-06-04 16:45:00|2776.8|2774.8|2778|2776|2778.2|2776.2|2776.4|2774.4|176
1622825400000|2021-06-04 16:50:00|2777.9|2775.9|2776.8|2774.8|2779.2|2777.2|2776.2|2774.2|243
1622825700000|2021-06-04 16:55:00|2776.7|2774.7|2776.6|2774.6|2778.3|2776.3|2775.9|2773.9|273
1622826000000|2021-06-04 17:00:00|2776.5|2774.5|2776.9|2774.9|2777.7|2775.7|2776.5|2774.5|256
1622826300000|2021-06-04 17:05:00|2776.8|2774.8|2775.9|2773.9|2777.1|2775.1|2775.4|2772.9|265
1622826600000|2021-06-04 17:10:00|2775.8|2773.8|2775.4|2773.4|2777.3|2775.3|2775.3|2773.3|260
1622826900000|2021-06-04 17:15:00|2775.3|2773.3|2776.3|2774.3|2776.4|2774.4|2774.6|2771.9|206
1622827200000|2021-06-04 17:20:00|2776.4|2774.4|2776.9|2774.9|2779.9|2777.9|2776|2774|287
1622827500000|2021-06-04 17:25:00|2776.8|2774.8|2776.5|2774.5|2777.4|2775.4|2775.8|2773.8|260
1622827800000|2021-06-04 17:30:00|2776.4|2774.4|2776.2|2774.2|2776.7|2774.7|2775.8|2773.8|181
1622828100000|2021-06-04 17:35:00|2776.1|2774.1|2775.2|2773.2|2776.9|2774.9|2774.8|2772.8|173
1622828400000|2021-06-04 17:40:00|2775.3|2773.3|2776.1|2774.1|2776.5|2774.5|2775.2|2773.2|193
1622828700000|2021-06-04 17:45:00|2776|2774|2775.6|2773.6|2777.5|2775.5|2775.5|2773.5|165
1622829000000|2021-06-04 17:50:00|2775.5|2773.5|2775.9|2773.9|2776.6|2774.6|2775.5|2773.1|202
1622829300000|2021-06-04 17:55:00|2776|2774|2777.4|2775.4|2777.6|2775.6|2775.8|2773.8|201
1622829600000|2021-06-04 18:00:00|2777.5|2775.5|2777.3|2775.3|2778.7|2776.3|2777|2775|200
1622829900000|2021-06-04 18:05:00|2777.4|2775.4|2776.6|2774.6|2777.8|2775.8|2776.6|2774.6|160
1622830200000|2021-06-04 18:10:00|2776.7|2774.7|2775.6|2773.6|2777.2|2775.2|2775.4|2773.4|123
1622830500000|2021-06-04 18:15:00|2775.7|2773.7|2776|2774|2777.1|2775.1|2775.6|2773.6|122
1622830800000|2021-06-04 18:20:00|2776.1|2774.1|2777.2|2775.2|2778.2|2776.2|2775.9|2773.9|166
1622831100000|2021-06-04 18:25:00|2777.1|2775.1|2776.7|2774.7|2777.8|2775.7|2776.5|2774|186
1622831400000|2021-06-04 18:30:00|2776.6|2774.6|2777.6|2775.6|2778.2|2776.2|2776.5|2774.1|188
1622831700000|2021-06-04 18:35:00|2777.5|2775.5|2777.8|2775.8|2778.3|2776.3|2777.4|2775.4|115
1622832000000|2021-06-04 18:40:00|2777.7|2775.7|2777.2|2775.2|2777.8|2775.8|2777.1|2775.1|86
1622832300000|2021-06-04 18:45:00|2777.7|2775.7|2778.1|2776.1|2778.2|2776.2|2777.2|2775.2|64
1622832600000|2021-06-04 18:50:00|2778|2776|2778.6|2776.6|2778.7|2776.7|2778|2776|46
1622832900000|2021-06-04 18:55:00|2778.5|2776.5|2778.1|2776.1|2778.7|2776.7|2777.7|2775.7|120
1622833200000|2021-06-04 19:00:00|2777.8|2775.8|2778.5|2776.5|2779.1|2776.6|2777.6|2775.2|107
1622833500000|2021-06-04 19:05:00|2778.6|2776.6|2778.4|2776.4|2778.6|2776.6|2778.1|2776.1|102
1622833800000|2021-06-04 19:10:00|2779.2|2775.7|2779.2|2775.7|2780|2778|2778.3|2775.6|146
1622834100000|2021-06-04 19:15:00|2779.3|2775.8|2779.3|2775.8|2779.8|2776.8|2778|2775.2|108
1622834400000|2021-06-04 19:20:00|2779.4|2775.9|2778.2|2774.7|2779.4|2776.2|2777.6|2774.6|148
1622834700000|2021-06-04 19:25:00|2778.3|2774.8|2778.5|2776.5|2779.3|2776.5|2778.1|2774.6|84
1622835000000|2021-06-04 19:30:00|2778|2776|2777.4|2775.4|2778.3|2776.1|2777.1|2774.5|116
1622835300000|2021-06-04 19:35:00|2777.5|2775.5|2777.3|2773.8|2778.2|2775.5|2776.4|2773.8|95
1622835600000|2021-06-04 19:40:00|2777.4|2773.9|2778.8|2775.3|2779.2|2776.3|2776.6|2773.8|145
1622835900000|2021-06-04 19:45:00|2778.7|2775.2|2779.3|2775.8|2779.6|2777|2777.4|2775|137
1622836200000|2021-06-04 19:50:00|2779.4|2775.9|2779.4|2777.4|2780.3|2777.5|2779|2775.9|71
1622836500000|2021-06-04 19:55:00|2779.2|2777.2|2779.4|2777.4|2779.7|2777.5|2778.4|2775.3|162
1622836800000|2021-06-04 20:00:00|2780.9|2777.3|2779.6|2776.1|2781.1|2777.6|2778.6|2775.7|174
1622837100000|2021-06-04 20:05:00|2779.8|2776.3|2779.4|2775.9|2779.9|2776.4|2779.2|2775.7|83
1622837400000|2021-06-04 20:10:00|2779.7|2776.2|2779.8|2776.3|2780|2776.5|2779.1|2775.6|101
1622837700000|2021-06-04 20:15:00|2779.7|2776.2|2779.3|2775.8|2779.9|2776.4|2779.2|2775.7|63
1622838000000|2021-06-04 20:20:00|2779.4|2775.9|2779.7|2776.2|2779.8|2776.3|2779.1|2775.6|68
1622838300000|2021-06-04 20:25:00|2779.6|2776.1|2779.2|2775.7|2779.8|2776.3|2779.1|2775.6|79
1622838600000|2021-06-04 20:30:00|2779.3|2775.8|2779.6|2776.1|2780|2776.5|2779.2|2775.7|67
1622838900000|2021-06-04 20:35:00|2779.5|2776|2779.6|2776.1|2779.8|2776.3|2779.2|2775.7|79
1622839200000|2021-06-04 20:40:00|2779.7|2776.2|2780.7|2777.2|2780.9|2777.4|2779.4|2775.9|108
1622839500000|2021-06-04 20:45:00|2780.2|2776.7|2780.4|2776.9|2782.5|2779|2780|2776.5|272
1622839800000|2021-06-04 20:50:00|2780.3|2776.8|2781.6|2778.1|2781.9|2778.4|2780.3|2776.8|117
1622840100000|2021-06-04 20:55:00|2781.5|2778|2783.8|2773.9|2784.5|2779.2|2779.2|2772.9|204
1623016800000|2021-06-06 22:00:00|2779.1|2775.6|2777.9|2774.4|2780.3|2776.8|2777.7|2774.2|238
1623017100000|2021-06-06 22:05:00|2778|2774.5|2778.6|2775.1|2779.8|2776.3|2777.6|2774.1|124
1623017400000|2021-06-06 22:10:00|2778.9|2775.4|2776.7|2773.2|2779.1|2776|2776|2773|61
1623017700000|2021-06-06 22:15:00|2776.6|2773.1|2777.1|2773.6|2777.8|2774.3|2776|2772.5|54
1623018000000|2021-06-06 22:20:00|2777|2773.5|2778.2|2774.7|2778.4|2774.9|2777|2773.5|83
1623018300000|2021-06-06 22:25:00|2777.5|2775.5|2778.5|2775|2778.5|2775.5|2777|2773.7|73
1623018600000|2021-06-06 22:30:00|2778.2|2774.7|2779.2|2775.7|2779.2|2775.7|2776.9|2774.1|96
1623018900000|2021-06-06 22:35:00|2779|2775.5|2777.5|2774|2779.1|2775.6|2777.3|2773.8|70
1623019200000|2021-06-06 22:40:00|2777.4|2773.9|2777.2|2773.7|2778|2775|2776.6|2773.2|83
1623019500000|2021-06-06 22:45:00|2776.8|2773.3|2777|2773.5|2777.3|2774.4|2776.3|2772.8|52
1623019800000|2021-06-06 22:50:00|2777.1|2773.6|2777.5|2774|2777.6|2774.1|2776.9|2773.4|51
1623020100000|2021-06-06 22:55:00|2777.6|2774.1|2777.6|2774.1|2777.7|2774.2|2777.3|2773.8|33
1623020400000|2021-06-06 23:00:00|2777.5|2774|2778|2774.5|2778.1|2775.4|2776.9|2773.4|83
1623020700000|2021-06-06 23:05:00|2778.1|2774.6|2778.1|2774.6|2778.2|2774.7|2777.6|2774.1|53
1623021000000|2021-06-06 23:10:00|2778|2774.5|2778.3|2774.8|2778.7|2775.2|2777.8|2774.3|70
1623021300000|2021-06-06 23:15:00|2778.4|2774.9|2778.8|2775.3|2779|2776.1|2778|2774.8|56
1623021600000|2021-06-06 23:20:00|2778.9|2775.4|2778.3|2774.8|2778.9|2775.9|2777.8|2774.4|70
1623021900000|2021-06-06 23:25:00|2778.2|2774.7|2777.9|2774.4|2778.6|2775.7|2777.5|2774.2|63
1623022200000|2021-06-06 23:30:00|2778.1|2774.6|2778.3|2774.8|2779.3|2776|2777.9|2774.4|106
1623022500000|2021-06-06 23:35:00|2778.2|2774.7|2777.1|2773.6|2778.3|2774.8|2776.8|2773.3|118
1623022800000|2021-06-06 23:40:00|2777|2773.5|2777.3|2773.8|2778.3|2774.8|2776.4|2772.9|113
1623023100000|2021-06-06 23:45:00|2777.1|2773.6|2776.3|2772.8|2777.4|2774.6|2775.4|2772.3|129
1623023400000|2021-06-06 23:50:00|2776.1|2772.6|2777.2|2773.7|2777.3|2773.8|2776.1|2772.6|110
1623023700000|2021-06-06 23:55:00|2777.1|2773.6|2777.1|2773.6|2778.2|2775.3|2776.4|2773.5|154
1623024000000|2021-06-07 00:00:00|2777.2|2773.7|2774.9|2772.9|2777.3|2774|2773.8|2771.2|320
1623024300000|2021-06-07 00:05:00|2774.8|2772.8|2779.1|2775.6|2779.3|2776.5|2774.8|2772.1|326
1623024600000|2021-06-07 00:10:00|2779|2775.5|2779.5|2777.5|2781.6|2778.7|2778.3|2775.3|238
1623024900000|2021-06-07 00:15:00|2779.7|2777.7|2778.8|2775.3|2780.5|2777.9|2778|2775.2|190
1623025200000|2021-06-07 00:20:00|2778.1|2776.1|2777|2773.5|2778.6|2776.1|2775.7|2773.2|195
1623025500000|2021-06-07 00:25:00|2776.9|2773.4|2778.6|2775.1|2779|2776|2776.1|2773.3|156
1623025800000|2021-06-07 00:30:00|2778.8|2775.3|2779.3|2777.3|2779.9|2777.4|2778.5|2775.1|124
1623026100000|2021-06-07 00:35:00|2779.4|2777.4|2777.8|2775.8|2780.1|2777.6|2777.6|2774.7|162
1623026400000|2021-06-07 00:40:00|2778.4|2774.9|2777.4|2775.4|2778.9|2776.5|2777.4|2774.6|115
1623026700000|2021-06-07 00:45:00|2777.5|2775.5|2778.8|2775.3|2779.4|2776.5|2777.4|2774.5|125
1623027000000|2021-06-07 00:50:00|2778.7|2775.2|2776.6|2774.6|2780.2|2777.5|2776.5|2773.5|247
1623027300000|2021-06-07 00:55:00|2776.7|2774.7|2776.7|2773.2|2778.4|2775.9|2775.6|2773|184
1623027600000|2021-06-07 01:00:00|2776.5|2774.5|2773.7|2770.2|2781.3|2777.8|2770.1|2766.7|901
1623027900000|2021-06-07 01:05:00|2773.8|2770.3|2777.4|2775.4|2780.3|2777.8|2772.3|2769.9|720
1623028200000|2021-06-07 01:10:00|2778.3|2774.8|2775|2771.5|2778.7|2776|2774|2771.1|517
1623028500000|2021-06-07 01:15:00|2775.1|2771.6|2773.1|2769.6|2777.7|2774.9|2772.3|2769.6|477
1623028800000|2021-06-07 01:20:00|2772.4|2770.4|2772.1|2768.6|2773.3|2770.5|2769.1|2766.5|461
1623029100000|2021-06-07 01:25:00|2771.5|2769.5|2771.2|2767.7|2772.2|2769.5|2769.5|2766.9|545
1623029400000|2021-06-07 01:30:00|2771.3|2767.8|2767.8|2764.3|2771.3|2768.5|2765.8|2763.2|526
1623029700000|2021-06-07 01:35:00|2767.9|2764.4|2765.5|2763.5|2768.5|2765.8|2765.5|2762.9|413
1623030000000|2021-06-07 01:40:00|2765.9|2762.4|2766.3|2762.8|2766.8|2764.1|2764.5|2761.9|403
1623030300000|2021-06-07 01:45:00|2766.2|2762.7|2767.8|2764.3|2768|2765.1|2765.2|2762.4|254
1623030600000|2021-06-07 01:50:00|2767.7|2764.2|2767.2|2763.7|2769.2|2766.4|2766.2|2763.4|311
1623030900000|2021-06-07 01:55:00|2767.1|2763.6|2765.7|2762.2|2767.2|2764.6|2764.8|2762|334
1623031200000|2021-06-07 02:00:00|2764.9|2762.9|2759.5|2757.5|2765.5|2762.9|2759.5|2756.5|368
1623031500000|2021-06-07 02:05:00|2759.6|2757.6|2762.8|2759.3|2763|2760.2|2759.3|2756.6|310
1623031800000|2021-06-07 02:10:00|2762.9|2759.4|2761.5|2758|2763.7|2760.9|2758.8|2755.7|332
1623032100000|2021-06-07 02:15:00|2761.4|2757.9|2763.2|2761.2|2764.4|2761.4|2760.5|2757.6|185
1623032400000|2021-06-07 02:20:00|2763.1|2761.1|2762.7|2759.2|2764.1|2761.2|2761.7|2758.6|132
1623032700000|2021-06-07 02:25:00|2762.8|2759.3|2764.1|2760.6|2764.1|2761.4|2762.1|2759.3|107
1623033000000|2021-06-07 02:30:00|2764.2|2760.7|2765.3|2761.8|2765.8|2762.9|2761.7|2758.9|357
1623033300000|2021-06-07 02:35:00|2765.2|2761.7|2765.3|2761.8|2767.3|2764.5|2763.4|2760.6|307
1623033600000|2021-06-07 02:40:00|2765.2|2761.7|2764|2760.5|2766|2763.3|2763|2760.2|305
1623033900000|2021-06-07 02:45:00|2764.1|2760.6|2765.8|2762.3|2765.8|2762.9|2762.8|2760.2|223
1623034200000|2021-06-07 02:50:00|2765.7|2762.2|2764.2|2762.2|2765.8|2762.9|2763.3|2760.5|241
1623034500000|2021-06-07 02:55:00|2764.3|2762.3|2762.6|2759.1|2764.9|2762.5|2761.4|2758.9|395
1623034800000|2021-06-07 03:00:00|2762.9|2759.4|2763.5|2760|2764.2|2760.9|2760.9|2758.2|356
1623035100000|2021-06-07 03:05:00|2763.7|2760.2|2761.9|2758.4|2765.2|2762.6|2760.3|2757.4|442
1623035400000|2021-06-07 03:10:00|2762|2758.5|2761.9|2759.9|2762.7|2760|2760.3|2757.4|252
1623035700000|2021-06-07 03:15:00|2761.8|2759.8|2767.4|2763.9|2768.5|2765.8|2761.6|2758.9|421
1623036000000|2021-06-07 03:20:00|2767.3|2763.8|2767.1|2763.6|2768.1|2765.4|2766|2762.9|265
1623036300000|2021-06-07 03:25:00|2767|2763.5|2764.1|2762.1|2767.2|2764.5|2764.1|2761.9|276
1623036600000|2021-06-07 03:30:00|2764.4|2762.4|2766.2|2762.7|2766.2|2763.4|2764|2761.1|128
1623036900000|2021-06-07 03:35:00|2765.3|2763.3|2764.9|2762.9|2766.7|2764|2764.9|2762.3|129
1623037200000|2021-06-07 03:40:00|2765|2763|2764.9|2762.9|2766.4|2763.8|2764.8|2762.1|115
1623037500000|2021-06-07 03:45:00|2765|2763|2765.6|2762.1|2765.9|2763.1|2764.3|2761.6|50
1623037800000|2021-06-07 03:50:00|2764.7|2762.7|2765.4|2763.4|2766.5|2763.7|2764.5|2761.8|85
1623038100000|2021-06-07 03:55:00|2765.5|2763.5|2765.9|2762.4|2766.3|2763.7|2764.7|2762|115
1623038400000|2021-06-07 04:00:00|2766|2762.5|2764.9|2761.4|2766.1|2763.4|2763.5|2760.7|146
1623038700000|2021-06-07 04:05:00|2765|2761.5|2763.6|2760.1|2765.1|2762.5|2761.4|2759.2|147
1623039000000|2021-06-07 04:10:00|2763.7|2760.2|2763.1|2759.6|2763.8|2761|2762.2|2759.4|130
1623039300000|2021-06-07 04:15:00|2763|2759.5|2763.2|2759.7|2763.5|2760.4|2761.4|2758.7|181
1623039600000|2021-06-07 04:20:00|2763|2759.5|2762.8|2759.3|2763.8|2761|2761.8|2758.9|126
1623039900000|2021-06-07 04:25:00|2762.6|2759.1|2762.1|2758.6|2762.8|2759.9|2761.2|2758.4|105
1623040200000|2021-06-07 04:30:00|2762.2|2758.7|2761.3|2759.3|2762.3|2759.5|2760.8|2758|102
1623040500000|2021-06-07 04:35:00|2761.4|2759.4|2762.9|2759.4|2763.1|2760.3|2761.1|2758.4|105
1623040800000|2021-06-07 04:40:00|2762.8|2759.3|2762.4|2758.9|2763|2759.9|2761.3|2758.9|81
1623041100000|2021-06-07 04:45:00|2762.3|2758.8|2762.6|2759.1|2762.6|2759.9|2761.3|2758.4|97
1623041400000|2021-06-07 04:50:00|2762.5|2759|2761.6|2759.6|2762.9|2760|2761.3|2758.6|70
1623041700000|2021-06-07 04:55:00|2761.5|2759.5|2760.8|2758.8|2762.5|2759.9|2760.5|2757.6|131
1623042000000|2021-06-07 05:00:00|2760.7|2758.7|2761.4|2759.4|2762.2|2759.5|2760.4|2757.6|155
1623042300000|2021-06-07 05:05:00|2761.3|2759.3|2760.3|2758.3|2762.2|2759.4|2759.8|2757|111
1623042600000|2021-06-07 05:10:00|2760.2|2758.2|2756.7|2754.7|2760.9|2758.3|2756.7|2754.4|132
1623042900000|2021-06-07 05:15:00|2756.6|2754.6|2760.4|2758.4|2760.6|2758.6|2756.6|2753.8|179
1623043200000|2021-06-07 05:20:00|2761|2757.5|2762.8|2760.8|2763.7|2761.1|2760.3|2757.5|176
1623043500000|2021-06-07 05:25:00|2762.9|2760.9|2762.3|2760.3|2764.1|2761.5|2762.3|2759.5|90
1623043800000|2021-06-07 05:30:00|2762.4|2760.4|2759.6|2756.1|2764|2761.4|2757.7|2754.2|629
1623044100000|2021-06-07 05:35:00|2759.7|2756.2|2758.5|2756.5|2761.3|2758.5|2758.3|2755.6|303
1623044400000|2021-06-07 05:40:00|2758.6|2756.6|2761.7|2759.7|2762.9|2760.1|2758.3|2755.6|383
1623044700000|2021-06-07 05:45:00|2761.6|2759.6|2760.4|2756.9|2762.9|2759.9|2759.4|2756.6|444
1623045000000|2021-06-07 05:50:00|2760.5|2757|2756.5|2753|2761|2758|2755.9|2752.5|328
1623045300000|2021-06-07 05:55:00|2756.4|2752.9|2754|2750.5|2756.7|2753.7|2752.8|2750|386
1623045600000|2021-06-07 06:00:00|2753.8|2750.3|2754.2|2752.2|2755.4|2752.7|2751.8|2749.4|444
1623045900000|2021-06-07 06:05:00|2754.4|2752.4|2753.7|2751.7|2755.3|2752.9|2753.5|2751|259
1623046200000|2021-06-07 06:10:00|2753.8|2751.8|2756.2|2754.2|2756.5|2754.3|2752.7|2750|336
1623046500000|2021-06-07 06:15:00|2756.1|2754.1|2755.2|2753.2|2757.5|2754.7|2754.9|2752.5|399
1623046800000|2021-06-07 06:20:00|2755.1|2753.1|2751.1|2749.1|2755.2|2753.2|2751.1|2748.9|218
1623047100000|2021-06-07 06:25:00|2751.2|2749.2|2753|2751|2753.7|2751.1|2750.9|2748.9|278
1623047400000|2021-06-07 06:30:00|2752.9|2750.9|2753.2|2751.2|2754.7|2752|2752|2750|244
1623047700000|2021-06-07 06:35:00|2753.1|2751.1|2754.5|2751|2755.9|2753.2|2752.6|2750.1|276
1623048000000|2021-06-07 06:40:00|2754.6|2751.1|2754.7|2752.7|2756.5|2753.9|2752.8|2750.1|379
1623048300000|2021-06-07 06:45:00|2754.8|2752.8|2753.8|2751.8|2756.4|2753.7|2753|2750.3|370
1623048600000|2021-06-07 06:50:00|2753.7|2751.7|2754.8|2752.8|2755.9|2753.4|2753.6|2751.1|393
1623048900000|2021-06-07 06:55:00|2754.7|2752.7|2755.3|2753.3|2755.7|2753.5|2751.5|2749.4|582
1623049200000|2021-06-07 07:00:00|2755.2|2753.2|2752.8|2750.8|2755.2|2753.2|2751.8|2749.8|452
1623049500000|2021-06-07 07:05:00|2752.7|2750.7|2751.3|2749.3|2753.4|2751.4|2750.6|2748.6|389
1623049800000|2021-06-07 07:10:00|2751.4|2749.4|2750.5|2748.5|2751.8|2749.8|2749.6|2747.1|313
1623050100000|2021-06-07 07:15:00|2750.6|2748.6|2750.1|2748.1|2750.7|2748.7|2749|2747|302
1623050400000|2021-06-07 07:20:00|2750|2748|2750.1|2748.1|2751.1|2749.1|2749.7|2747.7|301
1623050700000|2021-06-07 07:25:00|2750|2748|2753.7|2751.7|2754.9|2752.9|2749.7|2747.7|464
1623051000000|2021-06-07 07:30:00|2753.6|2751.6|2756.6|2754.6|2757.1|2754.8|2753.2|2751.2|325
1623051300000|2021-06-07 07:35:00|2756.7|2754.7|2759.7|2757.7|2760.5|2758.5|2756.4|2754.4|445
1623051600000|2021-06-07 07:40:00|2759.8|2757.8|2758.2|2756.2|2760|2758|2757.8|2755.8|355
1623051900000|2021-06-07 07:45:00|2758.1|2756.1|2758.9|2756.9|2759.7|2757.2|2757|2754.8|364
1623052200000|2021-06-07 07:50:00|2758.8|2756.8|2761|2759|2761.7|2759.1|2757.6|2755.6|353
1623052500000|2021-06-07 07:55:00|2760.9|2758.9|2761.5|2759.5|2761.6|2759.6|2758.8|2756.2|338
1623052800000|2021-06-07 08:00:00|2761.3|2759.3|2761|2759|2761.9|2759.9|2759.1|2757.1|394
1623053100000|2021-06-07 08:05:00|2761.2|2759.2|2757.2|2755.2|2761.2|2759.2|2756.5|2754.5|564
1623053400000|2021-06-07 08:10:00|2757.3|2755.3|2759.4|2757.4|2759.6|2757.6|2756.3|2754.3|348
1623053700000|2021-06-07 08:15:00|2759.3|2757.3|2760.1|2758.1|2760.2|2758.2|2757.7|2755.2|285
1623054000000|2021-06-07 08:20:00|2760|2758|2757.9|2754.4|2760.8|2758.3|2756.8|2754.2|319
1623054300000|2021-06-07 08:25:00|2757.8|2754.3|2757.7|2755.7|2758.5|2755.7|2755.6|2753.1|421
1623054600000|2021-06-07 08:30:00|2757.6|2755.6|2756.2|2754.2|2757.8|2755.6|2754.6|2752.3|330
1623054900000|2021-06-07 08:35:00|2756.3|2754.3|2755.9|2753.9|2757.9|2755.2|2754.5|2752.2|224
1623055200000|2021-06-07 08:40:00|2756|2754|2758.1|2756.1|2758.8|2756.3|2755.5|2752.7|259
1623055500000|2021-06-07 08:45:00|2758.2|2756.2|2757.4|2755.4|2759.6|2756.8|2756.8|2754.4|319
1623055800000|2021-06-07 08:50:00|2757.3|2755.3|2761.8|2759.8|2762.4|2760|2757.3|2755|310
1623056100000|2021-06-07 08:55:00|2761.9|2759.9|2759.5|2757.5|2762.8|2760.5|2758.4|2756.4|423
1623056400000|2021-06-07 09:00:00|2759.3|2757.3|2759.2|2757.2|2760.1|2757.4|2756.8|2754.4|321
1623056700000|2021-06-07 09:05:00|2759.1|2757.1|2756|2754|2761.1|2758.3|2755.5|2753.5|312
1623057000000|2021-06-07 09:10:00|2756.2|2754.2|2755.4|2753.4|2757|2754.6|2754.6|2752.1|453
1623057300000|2021-06-07 09:15:00|2755.5|2753.5|2757.7|2754.2|2757.9|2755|2754.8|2752.4|285
1623057600000|2021-06-07 09:20:00|2757.9|2754.4|2757.6|2755.6|2759.2|2757.2|2756.3|2754.3|342
1623057900000|2021-06-07 09:25:00|2757.5|2755.5|2755.8|2753.8|2759.4|2756.4|2755.4|2752.7|324
1623058200000|2021-06-07 09:30:00|2755.9|2753.9|2754.3|2752.3|2756|2754|2753.3|2751.3|410
1623058500000|2021-06-07 09:35:00|2754.2|2752.2|2755.3|2753.3|2756.4|2754.4|2754.2|2752.1|190
1623058800000|2021-06-07 09:40:00|2755.2|2753.2|2755.9|2752.4|2756|2753.3|2754.7|2752|162
1623059100000|2021-06-07 09:45:00|2755.2|2753.2|2755.3|2753.3|2755.4|2753.4|2754.1|2751.3|155
1623059400000|2021-06-07 09:50:00|2755.4|2753.4|2758.8|2756.8|2759.4|2756.9|2755.3|2753.3|203
1623059700000|2021-06-07 09:55:00|2758.7|2756.7|2757.3|2755.3|2759.7|2757.3|2756|2753.8|308
1623060000000|2021-06-07 10:00:00|2757.4|2755.4|2758.7|2756.7|2759|2756.8|2756.1|2753.1|181
1623060300000|2021-06-07 10:05:00|2758.8|2756.8|2761|2759|2761.1|2759.1|2758.6|2756.1|193
1623060600000|2021-06-07 10:10:00|2760.9|2758.9|2762.5|2759|2762.9|2760.3|2760.5|2758.3|202
1623060900000|2021-06-07 10:15:00|2762.6|2759.1|2760|2758|2762.7|2759.9|2759.5|2756.8|242
1623061200000|2021-06-07 10:20:00|2759.9|2757.9|2761.4|2759.4|2762.4|2759.6|2759.4|2756.7|209
1623061500000|2021-06-07 10:25:00|2761.5|2759.5|2761.5|2759.5|2762.1|2759.6|2758.4|2756|279
1623061800000|2021-06-07 10:30:00|2761.6|2759.6|2760.7|2758.7|2762.7|2760|2760|2757.3|325
1623062100000|2021-06-07 10:35:00|2760.8|2758.8|2761.4|2757.9|2761.8|2759|2759.1|2756.6|228
1623062400000|2021-06-07 10:40:00|2760.8|2758.8|2764.3|2762.3|2765.4|2762.8|2760.3|2757.8|274
1623062700000|2021-06-07 10:45:00|2764.2|2762.2|2760.1|2758.1|2764.5|2762.5|2759.9|2757.7|294
1623063000000|2021-06-07 10:50:00|2760|2758|2759|2757|2761.1|2758.6|2758.8|2756.1|193
1623063300000|2021-06-07 10:55:00|2759.1|2757.1|2759.4|2755.9|2761.1|2758.5|2758|2755.4|251
1623063600000|2021-06-07 11:00:00|2757.9|2755.7|2763.9|2761.9|2764.3|2762.2|2757.6|2755.6|430
1623063900000|2021-06-07 11:05:00|2764.1|2762.1|2762.3|2760.3|2765.8|2763.8|2761.8|2759.3|364
1623064200000|2021-06-07 11:10:00|2762.5|2760.5|2763.3|2761.3|2765.6|2763.6|2762.4|2759.9|281
1623064500000|2021-06-07 11:15:00|2763.2|2761.2|2763.4|2761.4|2765.2|2762.7|2762.5|2760.5|263
1623064800000|2021-06-07 11:20:00|2763.5|2761.5|2762.5|2759|2764.3|2762.1|2761.8|2758.7|258
1623065100000|2021-06-07 11:25:00|2761.7|2759.7|2765.4|2761.9|2765.5|2762.6|2761.4|2758.9|304
1623065400000|2021-06-07 11:30:00|2764.9|2762.9|2764.6|2762.6|2768.2|2766|2763.2|2760.6|565
1623065700000|2021-06-07 11:35:00|2764.5|2762.5|2762.6|2760.6|2764.5|2762.5|2761|2758.4|470
1623066000000|2021-06-07 11:40:00|2762.7|2760.7|2764.6|2762.6|2766.7|2764.2|2762.6|2760.4|404
1623066300000|2021-06-07 11:45:00|2764.5|2762.5|2766.5|2764.5|2767|2764.5|2764.2|2761.6|284
1623066600000|2021-06-07 11:50:00|2766.4|2764.4|2766.3|2764.3|2767.4|2764.8|2764.6|2762.6|281
1623066900000|2021-06-07 11:55:00|2766.2|2764.2|2765.7|2763.7|2767.2|2764.7|2764.7|2762.2|318
1623067200000|2021-06-07 12:00:00|2765.8|2763.8|2761.5|2759.5|2765.8|2763.8|2760.6|2758.6|329
1623067500000|2021-06-07 12:05:00|2761.6|2759.6|2760.8|2758.8|2762.3|2759.7|2760.1|2758|381
1623067800000|2021-06-07 12:10:00|2760.7|2758.7|2760.6|2758.6|2761.2|2759|2760|2757.7|297
1623068100000|2021-06-07 12:15:00|2760.7|2758.7|2763.7|2761.7|2765.2|2762.6|2760|2758|294
1623068400000|2021-06-07 12:20:00|2763.8|2761.8|2762.3|2760.3|2765.8|2763.8|2760.2|2757.8|507
1623068700000|2021-06-07 12:25:00|2762.4|2760.4|2764.1|2762.1|2764.3|2762.3|2759.8|2757.5|359
1623069000000|2021-06-07 12:30:00|2764.2|2762.2|2762.5|2759|2766.1|2764.1|2761.1|2758.5|481
1623069300000|2021-06-07 12:35:00|2762.4|2758.9|2764.1|2762.1|2765|2763|2761.2|2758.8|405
1623069600000|2021-06-07 12:40:00|2764.2|2762.2|2760.7|2758.7|2764.3|2762.3|2758.6|2756.6|444
1623069900000|2021-06-07 12:45:00|2760.8|2758.8|2759.6|2757.6|2762.3|2759.7|2758.8|2756.8|392
1623070200000|2021-06-07 12:50:00|2759.7|2757.7|2760.9|2758.9|2761.4|2759.4|2759.1|2757.1|339
1623070500000|2021-06-07 12:55:00|2761|2759|2759.7|2757.7|2762.4|2759.5|2757.5|2755.5|365
1623070800000|2021-06-07 13:00:00|2759.6|2757.6|2759|2757|2761.3|2759.3|2757.2|2755.2|673
1623071100000|2021-06-07 13:05:00|2759.1|2757.1|2755.8|2753.8|2759.4|2757.1|2755.5|2753.1|502
1623071400000|2021-06-07 13:10:00|2755.7|2753.7|2774.1|2772.1|2777.2|2775|2755|2753|859
1623071700000|2021-06-07 13:15:00|2774.2|2772.2|2773.1|2771.1|2777.8|2775.1|2771.9|2769.3|812
1623072000000|2021-06-07 13:20:00|2773.3|2771.3|2779.2|2777.2|2780.8|2778.7|2773.1|2770.6|743
1623072300000|2021-06-07 13:25:00|2779.1|2777.1|2781.9|2778.4|2782.6|2780.1|2776.2|2773.7|647
1623072600000|2021-06-07 13:30:00|2782.1|2778.6|2781.5|2779.5|2782.9|2780.1|2773.3|2771|775
1623072900000|2021-06-07 13:35:00|2781.4|2779.4|2778.5|2776.5|2786.9|2784.9|2778.5|2776.5|698
1623073200000|2021-06-07 13:40:00|2778.4|2776.4|2777.8|2775.8|2780.8|2778.7|2777.6|2774.6|758
1623073500000|2021-06-07 13:45:00|2777.7|2775.7|2779|2775.5|2780.8|2778|2776.4|2773.7|766
1623073800000|2021-06-07 13:50:00|2779.1|2775.6|2778.1|2774.6|2781.1|2778.3|2776.9|2774.1|741
1623074100000|2021-06-07 13:55:00|2777.9|2774.4|2778.6|2775.1|2782|2779.2|2777.8|2774.4|828
1623074400000|2021-06-07 14:00:00|2778|2776|2774.8|2772.8|2779.6|2776.1|2774.4|2771.2|829
1623074700000|2021-06-07 14:05:00|2775.2|2771.7|2779.7|2777.7|2781|2778.3|2774.2|2771|703
1623075000000|2021-06-07 14:10:00|2779.8|2777.8|2782.3|2780.3|2785|2783|2779.8|2777.5|661
1623075300000|2021-06-07 14:15:00|2782.2|2780.2|2779.5|2777.5|2783.1|2781.1|2779.3|2777.3|613
1623075600000|2021-06-07 14:20:00|2779.6|2777.6|2781.2|2779.2|2783.4|2781.3|2779.3|2777.3|733
1623075900000|2021-06-07 14:25:00|2781.3|2779.3|2784.1|2782.1|2785|2782.3|2780.9|2778.8|618
1623076200000|2021-06-07 14:30:00|2783.9|2781.9|2783.1|2781.1|2785.3|2782.8|2780.7|2778.1|591
1623076500000|2021-06-07 14:35:00|2783.2|2781.2|2784.4|2782.4|2787.3|2784.7|2782.7|2780|510
1623076800000|2021-06-07 14:40:00|2784.5|2782.5|2786.7|2784.7|2789.4|2787.4|2784.2|2782.2|631
1623077100000|2021-06-07 14:45:00|2786.8|2784.8|2787|2785|2788.8|2785.6|2785.3|2782.5|651
1623077400000|2021-06-07 14:50:00|2786.8|2784.8|2785|2781.5|2789|2785.5|2783.8|2781|650
1623077700000|2021-06-07 14:55:00|2785.1|2781.6|2785.9|2782.4|2786.9|2784.2|2783.1|2780.2|681
1623078000000|2021-06-07 15:00:00|2785.8|2782.3|2786.2|2782.7|2787.2|2784.3|2784.1|2781.4|616
1623078300000|2021-06-07 15:05:00|2786.1|2782.6|2786.4|2784.4|2788.9|2786.2|2785.9|2782.4|519
1623078600000|2021-06-07 15:10:00|2786.3|2784.3|2789.3|2787.3|2789.3|2787.3|2785.8|2783.8|356
1623078900000|2021-06-07 15:15:00|2789.4|2787.4|2789.3|2787.3|2793.4|2790.7|2788.9|2786|532
1623079200000|2021-06-07 15:20:00|2789.4|2787.4|2789.3|2787.3|2792.4|2789.6|2788.8|2786.1|410
1623079500000|2021-06-07 15:25:00|2789.2|2787.2|2789.2|2787.2|2790.9|2788.4|2788.8|2786.4|279
1623079800000|2021-06-07 15:30:00|2789.3|2787.3|2788.4|2786.4|2790.2|2787.5|2786.8|2784|318
1623080100000|2021-06-07 15:35:00|2788.5|2786.5|2788.9|2786.9|2789.3|2787.3|2786.3|2784.3|287
1623080400000|2021-06-07 15:40:00|2789|2787|2787.6|2785.6|2789.8|2787.5|2787.2|2785.2|381
1623080700000|2021-06-07 15:45:00|2787.7|2785.7|2790|2788|2791.9|2789.9|2787.7|2785.7|330
1623081000000|2021-06-07 15:50:00|2790.2|2788.2|2791.2|2789.2|2792|2790|2790.2|2788.1|357
1623081300000|2021-06-07 15:55:00|2791.3|2789.3|2792.3|2790.3|2793.3|2791.3|2791.3|2789.3|275
1623081600000|2021-06-07 16:00:00|2792.4|2790.4|2792.1|2790.1|2794.3|2792.3|2791.6|2789.6|361
1623081900000|2021-06-07 16:05:00|2792|2790|2791.6|2789.6|2793.5|2791.1|2791.3|2789.3|285
1623082200000|2021-06-07 16:10:00|2791.4|2789.4|2790.5|2788.5|2792.1|2790.1|2790.1|2788.1|228
1623082500000|2021-06-07 16:15:00|2790.2|2788.2|2790.7|2788.7|2791.3|2789.2|2790.2|2787.6|206
1623082800000|2021-06-07 16:20:00|2790.6|2788.6|2791.6|2789.6|2792.9|2790.6|2790.4|2787.6|245
1623083100000|2021-06-07 16:25:00|2791.7|2789.7|2791.1|2789.1|2791.8|2789.7|2790.6|2787.9|206
1623083400000|2021-06-07 16:30:00|2791.2|2789.2|2790.7|2788.7|2791.8|2789.8|2790.5|2788.5|214
1623083700000|2021-06-07 16:35:00|2790.8|2788.8|2791.6|2789.6|2791.7|2789.7|2790.4|2787.6|163
1623084000000|2021-06-07 16:40:00|2791.5|2789.5|2791.4|2789.4|2792.6|2790.6|2790.8|2788.1|250
1623084300000|2021-06-07 16:45:00|2791.3|2789.3|2793.1|2791.1|2793.3|2791.3|2791.2|2788.9|144
1623084600000|2021-06-07 16:50:00|2793.2|2791.2|2793|2791|2793.9|2791.9|2791.7|2788.9|244
1623084900000|2021-06-07 16:55:00|2792.9|2790.9|2792.1|2790.1|2793.1|2791.1|2791|2789|229
1623085200000|2021-06-07 17:00:00|2792.2|2790.2|2791|2789|2792.8|2790.8|2790.6|2788.6|237
1623085500000|2021-06-07 17:05:00|2791.1|2789.1|2791|2789|2791.8|2789.8|2789.8|2787.8|189
1623085800000|2021-06-07 17:10:00|2790.9|2788.9|2791.1|2789.1|2791.4|2789.4|2790.3|2787.7|168
1623086100000|2021-06-07 17:15:00|2791|2789|2790.3|2788.3|2791.4|2789.3|2789.8|2787|211
1623086400000|2021-06-07 17:20:00|2790.4|2788.4|2789.3|2787.3|2791.8|2789.8|2789.2|2787.2|241
1623086700000|2021-06-07 17:25:00|2789.7|2787.7|2789|2787|2789.7|2787.7|2787.6|2785.6|379
1623087000000|2021-06-07 17:30:00|2788.9|2786.9|2788.5|2786.5|2790.7|2788.7|2788.3|2785.5|324
1623087300000|2021-06-07 17:35:00|2788.6|2786.6|2789.4|2787.4|2790.1|2788.1|2788.5|2786.3|225
1623087600000|2021-06-07 17:40:00|2789.3|2787.3|2790.5|2788.5|2790.9|2788.6|2789.1|2787.1|160
1623087900000|2021-06-07 17:45:00|2790.6|2788.6|2790.6|2788.6|2791|2789|2789.6|2787.6|172
1623088200000|2021-06-07 17:50:00|2790.8|2788.8|2791.8|2789.8|2792.2|2790.2|2790.8|2788.1|134
1623088500000|2021-06-07 17:55:00|2791.6|2789.6|2792.3|2790.3|2793.5|2791.5|2791.5|2789.5|238
1623088800000|2021-06-07 18:00:00|2792.4|2790.4|2793.7|2791.7|2794.6|2792.6|2792.4|2790.4|266
1623089100000|2021-06-07 18:05:00|2793.6|2791.6|2794.4|2792.4|2794.4|2792.4|2793.1|2791.1|172
1623089400000|2021-06-07 18:10:00|2794.3|2792.3|2794.9|2792.9|2794.9|2792.9|2793.5|2791.4|166
1623089700000|2021-06-07 18:15:00|2794.8|2792.8|2794.9|2792.9|2796.4|2794.4|2793.7|2791.7|222
1623090000000|2021-06-07 18:20:00|2795.1|2793.1|2794.3|2792.3|2795.1|2793.1|2793.8|2791|196
1623090300000|2021-06-07 18:25:00|2794.2|2792.2|2794.2|2792.2|2794.9|2792.7|2793.8|2791.1|173
1623090600000|2021-06-07 18:30:00|2794.3|2792.3|2794.3|2792.3|2794.8|2792.8|2793.6|2791.6|175
1623090900000|2021-06-07 18:35:00|2794.4|2792.4|2793.6|2791.6|2794.6|2792.6|2793|2790.3|142
1623091200000|2021-06-07 18:40:00|2793.5|2791.5|2793.6|2791.6|2794.4|2792.4|2793.3|2790.5|154
1623091500000|2021-06-07 18:45:00|2793.7|2791.7|2793.3|2791.3|2794.4|2792|2792.5|2789.9|124
1623091800000|2021-06-07 18:50:00|2793.6|2791.6|2794.2|2792.2|2794.9|2792.7|2793.5|2790.8|185
1623092100000|2021-06-07 18:55:00|2794.1|2792.1|2793.3|2791.3|2795.4|2792.8|2793.2|2790.9|219
1623092400000|2021-06-07 19:00:00|2793.4|2791.4|2792.2|2790.2|2794.9|2792.9|2792.1|2789.2|258
1623092700000|2021-06-07 19:05:00|2792.3|2790.3|2792.9|2790.9|2793.9|2791.5|2792|2789|174
1623093000000|2021-06-07 19:10:00|2792.8|2790.8|2793.6|2791.6|2794.6|2792.3|2792.5|2790.1|194
1623093300000|2021-06-07 19:15:00|2794.2|2790.7|2793.6|2791.6|2795|2792.6|2793.4|2790.7|146
1623093600000|2021-06-07 19:20:00|2793.3|2791.3|2791.8|2789.8|2793.6|2791.6|2791.6|2789.6|157
1623093900000|2021-06-07 19:25:00|2791.7|2789.7|2792.2|2790.2|2792.7|2790.5|2791.6|2789|175
1623094200000|2021-06-07 19:30:00|2792.3|2790.3|2790.8|2788.8|2792.4|2790.4|2790.6|2788.2|171
1623094500000|2021-06-07 19:35:00|2790.7|2788.7|2790.3|2788.3|2791.1|2789|2790|2787.3|167
1623094800000|2021-06-07 19:40:00|2790.2|2788.2|2789.1|2787.1|2790.3|2788.3|2789|2787|200
1623095100000|2021-06-07 19:45:00|2789.2|2787.2|2789.8|2787.8|2790|2788|2789|2787|148
1623095400000|2021-06-07 19:50:00|2789.7|2787.7|2790.8|2788.8|2791.1|2789.1|2789.7|2787.7|175
1623095700000|2021-06-07 19:55:00|2791.7|2788.2|2792.2|2790.2|2793.7|2790.9|2790.7|2788|222
1623096000000|2021-06-07 20:00:00|2793.2|2789.7|2792.5|2790.5|2793.5|2791.1|2792|2789.2|117
1623096300000|2021-06-07 20:05:00|2792.4|2790.4|2792.2|2790.2|2792.7|2790.7|2792|2790|94
1623096600000|2021-06-07 20:10:00|2792.1|2790.1|2792.4|2788.9|2792.5|2790.5|2791.8|2788.9|78
1623096900000|2021-06-07 20:15:00|2792.3|2788.8|2791.1|2787.6|2792.9|2790.2|2790.9|2787.4|106
1623097200000|2021-06-07 20:20:00|2791|2787.5|2790.3|2786.8|2791|2787.5|2790.2|2786.7|57
1623097500000|2021-06-07 20:25:00|2790.4|2786.9|2791.7|2788.2|2791.8|2788.3|2790.4|2786.9|80
1623097800000|2021-06-07 20:30:00|2791.2|2787.7|2792.2|2788.7|2792.2|2788.7|2791.1|2787.6|90
1623098100000|2021-06-07 20:35:00|2792.3|2788.8|2792.2|2788.7|2792.4|2789.8|2791.3|2788.4|92
1623098400000|2021-06-07 20:40:00|2792.1|2788.6|2792.7|2789.2|2792.9|2789.4|2791.8|2788.3|102
1623098700000|2021-06-07 20:45:00|2792.8|2789.3|2791.6|2788.1|2792.8|2789.3|2791.2|2787.7|118
1623099000000|2021-06-07 20:50:00|2791.7|2788.2|2790.2|2786.7|2792.1|2788.6|2789.9|2786.4|146
1623099300000|2021-06-07 20:55:00|2790.3|2786.8|2789.9|2786.4|2791.2|2787.7|2789.4|2785.9|167
1623103200000|2021-06-07 22:00:00|2791.3|2787.8|2790.4|2786.9|2791.6|2788.1|2790.3|2786.8|95
1623103500000|2021-06-07 22:05:00|2790.3|2786.8|2790.2|2786.7|2791|2787.5|2790|2786.5|65
1623103800000|2021-06-07 22:10:00|2790.3|2786.8|2790|2786.5|2790.6|2787.1|2789.6|2786.1|91
1623104100000|2021-06-07 22:15:00|2790.1|2786.6|2790.3|2786.8|2790.8|2787.3|2790|2786.5|98
1623104400000|2021-06-07 22:20:00|2790.4|2786.9|2790.7|2787.2|2790.8|2787.3|2789.8|2786.3|88
1623104700000|2021-06-07 22:25:00|2790.8|2787.3|2790.8|2787.3|2791.3|2787.8|2790.6|2787.1|81
1623105000000|2021-06-07 22:30:00|2790.6|2787.1|2789.5|2786|2790.8|2787.3|2789.1|2785.7|68
1623105300000|2021-06-07 22:35:00|2789.3|2785.8|2790.2|2786.7|2790.8|2787.3|2788.9|2785.4|97
1623105600000|2021-06-07 22:40:00|2790.3|2786.8|2790.3|2786.8|2790.3|2786.8|2789.3|2785.8|75
1623105900000|2021-06-07 22:45:00|2790.2|2786.7|2789.1|2785.6|2790.9|2787.4|2789.1|2785.6|84
1623106200000|2021-06-07 22:50:00|2789.5|2786|2790.4|2786.9|2790.7|2787.2|2789|2785.5|92
1623106500000|2021-06-07 22:55:00|2790.5|2787|2789.6|2786.1|2790.5|2787|2789.6|2786.1|64
1623106800000|2021-06-07 23:00:00|2789.7|2786.2|2791.1|2787.6|2791.2|2787.7|2789.7|2786.2|105
1623107100000|2021-06-07 23:05:00|2790.9|2787.4|2791.1|2787.6|2791.7|2788.2|2790.6|2787.1|51
1623107400000|2021-06-07 23:10:00|2791|2787.5|2791.2|2787.7|2791.3|2787.8|2790.5|2787|82
1623107700000|2021-06-07 23:15:00|2791.1|2787.6|2791.4|2787.9|2791.5|2788|2790.6|2787.1|74
1623108000000|2021-06-07 23:20:00|2791.5|2788|2792.9|2789.4|2793|2789.5|2791|2787.9|92
1623108300000|2021-06-07 23:25:00|2793|2789.5|2792.2|2788.7|2793|2789.5|2792|2788.5|83
1623108600000|2021-06-07 23:30:00|2792.1|2788.6|2792.2|2788.7|2792.7|2789.2|2792|2788.5|92
1623108900000|2021-06-07 23:35:00|2792.1|2788.6|2792.1|2788.6|2792.5|2789|2791.8|2788.3|74
1623109200000|2021-06-07 23:40:00|2792.2|2788.7|2791.9|2788.4|2792.7|2789.2|2791.6|2788.1|73
1623109500000|2021-06-07 23:45:00|2792|2788.5|2791.1|2787.6|2792.1|2788.6|2791|2787.5|83
1623109800000|2021-06-07 23:50:00|2791|2787.5|2791.4|2787.9|2791.6|2788.1|2790.6|2787.1|107
1623110100000|2021-06-07 23:55:00|2791.5|2788|2791.3|2787.8|2791.5|2788|2790.4|2786.9|130
1623110400000|2021-06-08 00:00:00|2791.2|2787.7|2791.9|2788.4|2792.4|2789.7|2790.5|2787|196
1623110700000|2021-06-08 00:05:00|2791.8|2788.3|2792.8|2789.3|2793.2|2790.5|2791.7|2788.2|167
1623111000000|2021-06-08 00:10:00|2792.7|2789.2|2791.8|2788.3|2793|2789.5|2791.7|2788.2|113
1623111300000|2021-06-08 00:15:00|2791.9|2788.4|2792.9|2789.4|2792.9|2789.4|2791.7|2788.2|89
1623111600000|2021-06-08 00:20:00|2792.8|2789.3|2792.9|2789.4|2794.1|2790.6|2792.7|2789.2|106
1623111900000|2021-06-08 00:25:00|2793|2789.5|2792.3|2788.8|2793|2789.5|2791.7|2788.2|84
1623112200000|2021-06-08 00:30:00|2792.2|2788.7|2792.8|2789.3|2793.3|2790.2|2791.7|2788.7|115
1623112500000|2021-06-08 00:35:00|2792.7|2789.2|2792.6|2789.1|2793.1|2789.7|2791.6|2788.6|126
1623112800000|2021-06-08 00:40:00|2792.8|2789.3|2792.9|2789.4|2793.7|2790.4|2791|2787.5|197
1623113100000|2021-06-08 00:45:00|2792.8|2789.3|2793.1|2789.6|2793.3|2790.3|2791.5|2788.7|137
1623113400000|2021-06-08 00:50:00|2793.2|2789.7|2792.9|2789.4|2793.4|2790.7|2791.7|2789|124
1623113700000|2021-06-08 00:55:00|2792.8|2789.3|2794.2|2790.7|2794.3|2791.2|2791.9|2789.1|200
1623114000000|2021-06-08 01:00:00|2794.1|2790.6|2797.8|2794.3|2799.5|2796.2|2792.9|2790.5|743
1623114300000|2021-06-08 01:05:00|2797.7|2794.2|2796.1|2792.6|2798.2|2794.7|2794.6|2791.5|490
1623114600000|2021-06-08 01:10:00|2796.4|2792.9|2798|2794.5|2798.6|2795.1|2793.6|2790.8|357
1623114900000|2021-06-08 01:15:00|2798.3|2794.8|2799|2795.5|2799.1|2795.6|2795.9|2792.4|391
1623115200000|2021-06-08 01:20:00|2799.3|2795.8|2796|2792.5|2799.6|2796.5|2795.5|2792.2|518
1623115500000|2021-06-08 01:25:00|2795.9|2792.4|2793.1|2789.6|2797.7|2794.2|2792.7|2789.5|438
1623115800000|2021-06-08 01:30:00|2793.2|2789.7|2789.5|2786|2794.9|2791.4|2789.5|2786|436
1623116100000|2021-06-08 01:35:00|2789.4|2785.9|2788.2|2784.7|2790.4|2786.9|2787.1|2783.7|512
1623116400000|2021-06-08 01:40:00|2788.4|2784.9|2790|2786.5|2790|2786.5|2788.3|2784.8|291
1623116700000|2021-06-08 01:45:00|2789.9|2786.4|2790.2|2786.7|2790.2|2786.7|2788.5|2785|187
1623117000000|2021-06-08 01:50:00|2790.3|2786.8|2788.8|2785.3|2791.1|2788.4|2788.7|2785.2|230
1623117300000|2021-06-08 01:55:00|2788.7|2785.2|2785.5|2782|2788.7|2785.2|2784.1|2780.7|460
1623117600000|2021-06-08 02:00:00|2785.3|2781.8|2786.2|2782.7|2787.5|2784|2783.7|2781|533
1623117900000|2021-06-08 02:05:00|2785.9|2782.4|2787.1|2783.6|2787.4|2783.9|2785.4|2781.9|345
1623118200000|2021-06-08 02:10:00|2787|2783.5|2786.7|2783.2|2788.1|2784.6|2785.5|2782|302
1623118500000|2021-06-08 02:15:00|2786.6|2783.1|2786.5|2783|2786.9|2783.4|2785.3|2781.8|184
1623118800000|2021-06-08 02:20:00|2786.6|2783.1|2787.3|2783.8|2787.7|2784.2|2785.6|2782.6|155
1623119100000|2021-06-08 02:25:00|2787.2|2783.7|2785.5|2782|2787.5|2784|2784.6|2781.6|222
1623119400000|2021-06-08 02:30:00|2785.3|2781.8|2783.2|2779.7|2785.6|2782.7|2781.4|2778.7|530
1623119700000|2021-06-08 02:35:00|2783.1|2779.6|2782.4|2778.9|2784.8|2781.3|2782.2|2778.7|327
1623120000000|2021-06-08 02:40:00|2782.2|2778.7|2783.1|2779.6|2784.6|2781.1|2782.2|2778.7|355
1623120300000|2021-06-08 02:45:00|2783|2779.5|2784.4|2780.9|2785.2|2782.3|2782.6|2779.5|336
1623120600000|2021-06-08 02:50:00|2784.3|2780.8|2782.2|2778.7|2784.4|2781.2|2781.4|2778.7|320
1623120900000|2021-06-08 02:55:00|2782.3|2778.8|2782.1|2778.6|2782.7|2779.8|2780.3|2777.3|351
1623121200000|2021-06-08 03:00:00|2782.2|2778.7|2782.3|2778.8|2783.6|2780.3|2780.8|2778|343
1623121500000|2021-06-08 03:05:00|2782.4|2778.9|2783.9|2780.4|2784.1|2780.9|2781.6|2778.8|268
1623121800000|2021-06-08 03:10:00|2783.6|2780.1|2782.6|2780.6|2784.1|2781.4|2781.4|2778.3|280
1623122100000|2021-06-08 03:15:00|2782.7|2780.7|2782.4|2778.9|2783.7|2780.7|2781.2|2778.1|262
1623122400000|2021-06-08 03:20:00|2782.3|2778.8|2783.1|2779.6|2784.3|2781.5|2780.3|2777.6|303
1623122700000|2021-06-08 03:25:00|2783.3|2779.8|2783.4|2779.9|2784.6|2781.9|2781.6|2778.7|272
1623123000000|2021-06-08 03:30:00|2783.3|2779.8|2784|2780.5|2784.1|2781.4|2782.2|2779.4|170
1623123300000|2021-06-08 03:35:00|2783.7|2780.2|2783.6|2780.1|2784.6|2781.8|2782.9|2779.8|175
1623123600000|2021-06-08 03:40:00|2783.7|2780.2|2783.6|2780.1|2784.1|2781.6|2782.8|2779.8|120
1623123900000|2021-06-08 03:45:00|2783.7|2780.2|2782.6|2779.1|2783.7|2780.7|2781.4|2778.5|105
1623124200000|2021-06-08 03:50:00|2782.5|2779|2782.2|2778.7|2783.6|2780.1|2782.2|2778.7|89
1623124500000|2021-06-08 03:55:00|2782.1|2778.6|2781.8|2778.3|2782.4|2779.5|2780.9|2778|175
1623124800000|2021-06-08 04:00:00|2781.7|2778.2|2781.8|2778.3|2782.7|2779.8|2780.9|2777.7|151
1623125100000|2021-06-08 04:05:00|2781.9|2778.4|2781.3|2777.8|2781.9|2778.8|2780.4|2777.6|106
1623125400000|2021-06-08 04:10:00|2781.4|2777.9|2781.7|2778.2|2781.8|2778.9|2780.4|2777.6|97
1623125700000|2021-06-08 04:15:00|2781.6|2778.1|2781.6|2778.1|2781.8|2779|2780.4|2777.7|84
1623126000000|2021-06-08 04:20:00|2781.7|2778.2|2779.9|2777.9|2781.7|2778.6|2779.8|2777.1|72
1623126300000|2021-06-08 04:25:00|2779.6|2777.6|2780.7|2777.2|2781.3|2778.4|2779.4|2777.1|103
1623126600000|2021-06-08 04:30:00|2780.6|2777.1|2779.6|2777.6|2780.7|2778.3|2779.4|2776.7|127
1623126900000|2021-06-08 04:35:00|2780.3|2776.8|2780.3|2776.8|2780.5|2777.7|2779.4|2776.7|90
1623127200000|2021-06-08 04:40:00|2780.2|2776.7|2780.3|2778.3|2781|2778.3|2779.8|2776.7|82
1623127500000|2021-06-08 04:45:00|2780.2|2778.2|2782.2|2778.7|2782.4|2779.1|2780.2|2777|112
1623127800000|2021-06-08 04:50:00|2782.3|2778.8|2782.9|2779.4|2783|2780|2781.5|2778.5|77
1623128100000|2021-06-08 04:55:00|2783|2779.5|2782.7|2779.2|2783.2|2780.2|2781.7|2778.9|129
1623128400000|2021-06-08 05:00:00|2782.5|2779|2782|2778.5|2782.8|2779.8|2781.4|2778.3|131
1623128700000|2021-06-08 05:05:00|2782.2|2778.7|2784.3|2780.8|2784.4|2781.2|2781.7|2778.4|150
1623129000000|2021-06-08 05:10:00|2784.4|2780.9|2782.5|2780.5|2784.5|2781.5|2781.6|2779|282
1623129300000|2021-06-08 05:15:00|2782.4|2780.4|2783.8|2780.3|2785.2|2782.2|2782.1|2779.3|180
1623129600000|2021-06-08 05:20:00|2783.7|2780.2|2782.1|2780.1|2783.9|2780.6|2781.6|2778.8|148
1623129900000|2021-06-08 05:25:00|2782.9|2779.4|2781.4|2777.9|2782.9|2779.5|2780.3|2777.5|200
1623130200000|2021-06-08 05:30:00|2781.3|2777.8|2783.3|2779.8|2783.8|2780.9|2779.6|2776.6|417
1623130500000|2021-06-08 05:35:00|2783.4|2779.9|2786.3|2782.8|2787.5|2784.4|2783.3|2779.8|431
1623130800000|2021-06-08 05:40:00|2786.2|2782.7|2785.8|2782.3|2786.5|2783.3|2784.1|2781.2|265
1623131100000|2021-06-08 05:45:00|2785.9|2782.4|2781.2|2777.7|2786|2782.9|2780.4|2777.4|399
1623131400000|2021-06-08 05:50:00|2780.2|2778.2|2779|2777|2782.2|2779.1|2778.7|2776|392
1623131700000|2021-06-08 05:55:00|2778.9|2776.9|2777|2773.5|2781.5|2778.4|2776.2|2773.5|482
1623132000000|2021-06-08 06:00:00|2777.3|2773.8|2777.9|2775.9|2779.6|2777.1|2774.2|2771.5|649
1623132300000|2021-06-08 06:05:00|2777.7|2775.7|2779.6|2777.6|2781.8|2779.1|2777.7|2775.7|436
1623132600000|2021-06-08 06:10:00|2779.8|2777.8|2777.9|2775.9|2782.2|2779.7|2777.3|2774.5|513
1623132900000|2021-06-08 06:15:00|2778|2776|2778.5|2776.5|2780.1|2778.1|2777.3|2774.7|381
1623133200000|2021-06-08 06:20:00|2778.4|2776.4|2776.3|2774.3|2779.3|2776.7|2776.2|2773.5|397
1623133500000|2021-06-08 06:25:00|2776.4|2774.4|2776.1|2774.1|2777.7|2775|2773|2771|465
1623133800000|2021-06-08 06:30:00|2776|2774|2772.5|2770.5|2776.8|2774.5|2771.8|2769.8|623
1623134100000|2021-06-08 06:35:00|2772.4|2770.4|2774.5|2771|2775.1|2772.4|2771.9|2769.9|495
1623134400000|2021-06-08 06:40:00|2774.6|2771.1|2777.6|2774.1|2778.3|2775.8|2773.7|2770.8|364
1623134700000|2021-06-08 06:45:00|2777.5|2774|2777|2773.5|2777.5|2774.5|2774.9|2772.2|327
1623135000000|2021-06-08 06:50:00|2776.9|2773.4|2773.5|2771.5|2777.1|2774.5|2773|2771|349
1623135300000|2021-06-08 06:55:00|2773.4|2771.4|2772.8|2770.8|2774.4|2771.7|2772.2|2770.2|313
1623135600000|2021-06-08 07:00:00|2772.9|2770.9|2775.9|2773.9|2776.2|2774.2|2771.4|2769.4|432
1623135900000|2021-06-08 07:05:00|2776|2774|2775.5|2773.5|2776.8|2774.8|2772.9|2770.9|414
1623136200000|2021-06-08 07:10:00|2775.4|2773.4|2772.2|2770.2|2775.9|2773.9|2770.8|2768.8|528
1623136500000|2021-06-08 07:15:00|2772.3|2770.3|2771.8|2769.8|2773.1|2771.1|2770.8|2768.8|517
1623136800000|2021-06-08 07:20:00|2771.9|2769.9|2771.6|2769.6|2773.3|2771.3|2771|2768.9|433
1623137100000|2021-06-08 07:25:00|2771.5|2769.5|2772.9|2770.9|2773.7|2771.7|2770.5|2768.5|465
1623137400000|2021-06-08 07:30:00|2772.7|2770.7|2773.8|2771.8|2774.4|2772.3|2771.8|2769.8|404
1623137700000|2021-06-08 07:35:00|2773.9|2771.9|2771.4|2769.4|2774|2772|2770.4|2768.4|328
1623138000000|2021-06-08 07:40:00|2771.3|2769.3|2773|2771|2774.3|2771.7|2771.3|2769.3|323
1623138300000|2021-06-08 07:45:00|2772.9|2770.9|2775.1|2773.1|2775.6|2773.6|2772.7|2770.7|334
1623138600000|2021-06-08 07:50:00|2775.2|2773.2|2772.3|2770.3|2775.4|2773.4|2772.1|2770.1|251
1623138900000|2021-06-08 07:55:00|2772.2|2770.2|2771.8|2769.8|2773.1|2771.1|2770.7|2768.7|356
1623139200000|2021-06-08 08:00:00|2771.9|2769.9|2770.3|2768.3|2772.6|2770.6|2769.5|2767.5|496
1623139500000|2021-06-08 08:05:00|2770.2|2768.2|2770.1|2768.1|2770.7|2768.7|2766.9|2764.9|628
1623139800000|2021-06-08 08:10:00|2769.9|2767.9|2768.4|2766.4|2770.1|2768.1|2766.7|2764.7|447
1623140100000|2021-06-08 08:15:00|2768.3|2766.3|2768.6|2766.6|2769.3|2767.3|2767.3|2765.3|419
1623140400000|2021-06-08 08:20:00|2768.7|2766.7|2768.2|2766.2|2769.4|2767.4|2767.1|2765.1|352
1623140700000|2021-06-08 08:25:00|2768.1|2766.1|2767.5|2765.5|2768.3|2766.3|2763.9|2761.9|526
1623141000000|2021-06-08 08:30:00|2767.6|2765.6|2766.5|2764.5|2768.3|2766|2765.1|2763.1|387
1623141300000|2021-06-08 08:35:00|2766.6|2764.6|2765.4|2763.4|2766.9|2764.9|2764.6|2762.6|310
1623141600000|2021-06-08 08:40:00|2765.5|2763.5|2767.3|2765.3|2767.3|2765.3|2765.4|2763.4|335
1623141900000|2021-06-08 08:45:00|2767.1|2765.1|2767.6|2765.6|2768.1|2766.1|2766.9|2764.5|294
1623142200000|2021-06-08 08:50:00|2767.5|2765.5|2771.3|2769.3|2771.3|2769.3|2767.4|2765.4|290
1623142500000|2021-06-08 08:55:00|2771.4|2769.4|2770.9|2768.9|2772|2769.7|2770.4|2767.8|178
1623142800000|2021-06-08 09:00:00|2770.8|2768.8|2769.9|2767.9|2772.1|2769.3|2768.6|2766.2|350
1623143100000|2021-06-08 09:05:00|2769.8|2767.8|2770.1|2768.1|2771.5|2769|2768.7|2766.7|260
1623143400000|2021-06-08 09:10:00|2770.2|2768.2|2770.7|2768.7|2772|2769.1|2769.6|2767.6|213
1623143700000|2021-06-08 09:15:00|2770.8|2768.8|2770.8|2768.8|2772.2|2769.6|2769.9|2767.5|253
1623144000000|2021-06-08 09:20:00|2770.9|2768.9|2772.1|2770.1|2772.2|2770.2|2770.7|2768|195
1623144300000|2021-06-08 09:25:00|2771.7|2769.7|2771.3|2769.3|2772.3|2770|2771.2|2768.7|145
1623144600000|2021-06-08 09:30:00|2771.2|2769.2|2771.2|2769.2|2771.9|2769.7|2770|2767.5|272
1623144900000|2021-06-08 09:35:00|2771.3|2769.3|2769.7|2767.7|2772.3|2769.6|2769.1|2767.1|188
1623145200000|2021-06-08 09:40:00|2769.6|2767.6|2767.5|2765.5|2769.7|2767.7|2767.1|2765.1|245
1623145500000|2021-06-08 09:45:00|2767.7|2765.7|2769.5|2767.5|2769.7|2767.7|2767.1|2765.1|214
1623145800000|2021-06-08 09:50:00|2769.3|2767.3|2770.6|2768.6|2770.6|2768.6|2769|2767|213
1623146100000|2021-06-08 09:55:00|2770.5|2768.5|2769.4|2767.4|2770.8|2768.8|2768.6|2766.6|204
1623146400000|2021-06-08 10:00:00|2769.3|2767.3|2766.6|2764.6|2769.3|2767.3|2766|2764|337
1623146700000|2021-06-08 10:05:00|2766.5|2764.5|2766.3|2764.3|2767.1|2765.1|2764.9|2762.9|319
1623147000000|2021-06-08 10:10:00|2766.5|2764.5|2768.4|2766.4|2768.8|2766.8|2766.1|2764.1|319
1623147300000|2021-06-08 10:15:00|2768.1|2766.1|2768.8|2766.8|2772.3|2770.3|2766.4|2764.4|697
1623147600000|2021-06-08 10:20:00|2769.1|2767.1|2769.3|2767.3|2771.1|2769.1|2768.4|2766.4|509
1623147900000|2021-06-08 10:25:00|2769.4|2767.4|2769.6|2767.6|2770.2|2768.2|2768.7|2766.7|427
1623148200000|2021-06-08 10:30:00|2769.4|2767.4|2772.8|2770.8|2774.4|2772.4|2768.3|2766.3|464
1623148500000|2021-06-08 10:35:00|2772.9|2770.9|2773.3|2771.3|2773.9|2771.9|2770.7|2768.7|393
1623148800000|2021-06-08 10:40:00|2773.4|2771.4|2772.1|2770.1|2773.9|2771.9|2772|2770|248
1623149100000|2021-06-08 10:45:00|2772|2770|2769.8|2767.8|2772.2|2770.2|2769.4|2767.4|240
1623149400000|2021-06-08 10:50:00|2769.9|2767.9|2772.8|2770.8|2773.3|2771.3|2769.5|2767.5|235
1623149700000|2021-06-08 10:55:00|2772.9|2770.9|2772.3|2770.3|2773.9|2771.9|2772.1|2770.1|195
1623150000000|2021-06-08 11:00:00|2772.2|2770.2|2775.3|2773.3|2775.5|2773.5|2770|2768|406
1623150300000|2021-06-08 11:05:00|2775.2|2773.2|2775.3|2773.3|2775.6|2773.6|2773.8|2771.8|279
1623150600000|2021-06-08 11:10:00|2775.4|2773.4|2776.3|2774.3|2776.6|2774.6|2775|2773|299
1623150900000|2021-06-08 11:15:00|2776.2|2774.2|2774.6|2772.6|2776.8|2774.8|2774.3|2772.3|259
1623151200000|2021-06-08 11:20:00|2774.5|2772.5|2775.5|2773.5|2776|2774|2774|2772|229
1623151500000|2021-06-08 11:25:00|2775.6|2773.6|2775.3|2773.3|2776|2774|2773.1|2771.1|242
1623151800000|2021-06-08 11:30:00|2775.2|2773.2|2773.7|2771.7|2775.5|2773.5|2773.3|2771.3|262
1623152100000|2021-06-08 11:35:00|2773.8|2771.8|2775.2|2773.2|2775.7|2773.7|2773.5|2771.5|288
1623152400000|2021-06-08 11:40:00|2775.1|2773.1|2778.5|2776.5|2780.4|2778.4|2774.5|2772.5|374
1623152700000|2021-06-08 11:45:00|2778.2|2776.2|2775.7|2773.7|2779.8|2777.8|2775.4|2773.4|329
1623153000000|2021-06-08 11:50:00|2775.9|2773.9|2779.2|2777.2|2780.1|2778.1|2775.4|2773.4|393
1623153300000|2021-06-08 11:55:00|2779.3|2777.3|2782.1|2780.1|2782.8|2780.8|2778.3|2776.3|348
1623153600000|2021-06-08 12:00:00|2782|2780|2780.6|2778.6|2782.6|2780.6|2779|2777|369
1623153900000|2021-06-08 12:05:00|2780.7|2778.7|2780.5|2778.5|2782.7|2780.7|2780|2778|374
1623154200000|2021-06-08 12:10:00|2780.6|2778.6|2780.4|2778.4|2781.8|2779.8|2779.6|2777.6|256
1623154500000|2021-06-08 12:15:00|2780.5|2778.5|2782.7|2780.7|2782.9|2780.9|2779.8|2777.8|245
1623154800000|2021-06-08 12:20:00|2782.6|2780.6|2780.6|2778.6|2784.3|2782.3|2779.7|2777.7|457
1623155100000|2021-06-08 12:25:00|2780.5|2778.5|2783.4|2781.4|2783.8|2781.8|2780.3|2778.3|344
1623155400000|2021-06-08 12:30:00|2783.6|2781.6|2784.4|2782.4|2785.7|2783.7|2783.4|2781.4|576
1623155700000|2021-06-08 12:35:00|2784.2|2782.2|2782.7|2780.7|2788|2786|2782.7|2780.7|617
1623156000000|2021-06-08 12:40:00|2782.8|2780.8|2777.6|2775.6|2783.3|2781.3|2777.4|2775.4|513
1623156300000|2021-06-08 12:45:00|2777.5|2775.5|2761.6|2759.6|2777.8|2775.8|2757.7|2755|975
1623156600000|2021-06-08 12:50:00|2761.9|2759.9|2765.3|2763.3|2766.7|2764.1|2754.5|2752.5|1185
1623156900000|2021-06-08 12:55:00|2765.2|2763.2|2768|2766|2770.2|2767.3|2763.6|2761|950
1623157200000|2021-06-08 13:00:00|2768.1|2766.1|2776|2774|2776.5|2774.5|2765.8|2763.8|1006
1623157500000|2021-06-08 13:05:00|2776.3|2774.3|2775.3|2773.3|2781|2779|2775.2|2772.5|788
1623157800000|2021-06-08 13:10:00|2775.2|2773.2|2780.1|2778.1|2780.8|2778.8|2775.2|2772.4|621
1623158100000|2021-06-08 13:15:00|2780.2|2778.2|2778.1|2776.1|2780.2|2778.2|2777.5|2775.5|526
1623158400000|2021-06-08 13:20:00|2778.4|2776.4|2778|2776|2779.9|2777.7|2776.9|2774.9|626
1623158700000|2021-06-08 13:25:00|2777.9|2775.9|2773.4|2771.4|2778.1|2776.1|2773.2|2771.2|493
1623159000000|2021-06-08 13:30:00|2773.3|2771.3|2773.5|2771.5|2777|2775|2772|2770|642
1623159300000|2021-06-08 13:35:00|2773.4|2771.4|2772.6|2770.6|2774.7|2772.7|2767.1|2765.1|727
1623159600000|2021-06-08 13:40:00|2772.5|2770.5|2774.5|2772.5|2775.8|2773.8|2770.7|2768.7|937
1623159900000|2021-06-08 13:45:00|2774.3|2772.3|2773.5|2771.5|2776.1|2774.1|2771.6|2769.6|884
1623160200000|2021-06-08 13:50:00|2773.6|2771.6|2761.6|2759.6|2774.4|2772.4|2760.4|2758.4|941
1623160500000|2021-06-08 13:55:00|2761.5|2759.5|2761.4|2759.4|2762|2759.8|2751.6|2749.6|1227
1623160800000|2021-06-08 14:00:00|2761.5|2759.5|2773.9|2770.4|2775.1|2772|2758.6|2756.3|1191
1623161100000|2021-06-08 14:05:00|2773.5|2771.5|2781.9|2778.4|2783.2|2780.1|2772.4|2769.7|1068
1623161400000|2021-06-08 14:10:00|2781.8|2778.3|2777.7|2774.2|2783.4|2780.7|2776.5|2773.7|1000
1623161700000|2021-06-08 14:15:00|2777.8|2774.3|2776.2|2772.7|2780.6|2777.8|2774.5|2771.7|857
1623162000000|2021-06-08 14:20:00|2776.1|2772.6|2771.8|2769.8|2776.4|2774.4|2771.8|2769.2|818
1623162300000|2021-06-08 14:25:00|2771.9|2769.9|2773.3|2769.8|2775.5|2772.9|2771.5|2769.1|707
1623162600000|2021-06-08 14:30:00|2773.4|2769.9|2777.1|2775.1|2777.9|2775.1|2773|2769.9|747
1623162900000|2021-06-08 14:35:00|2776.8|2774.8|2778.3|2776.3|2779.5|2776.9|2774.9|2772.1|707
1623163200000|2021-06-08 14:40:00|2778.2|2776.2|2777.9|2775.9|2781.6|2779.6|2777.9|2775.7|760
1623163500000|2021-06-08 14:45:00|2778|2776|2778.7|2776.7|2779.7|2777.7|2776.4|2774.4|558
1623163800000|2021-06-08 14:50:00|2778.8|2776.8|2778.3|2776.3|2782.5|2780.5|2777.9|2775.9|746
1623164100000|2021-06-08 14:55:00|2778.4|2776.4|2776.1|2774.1|2780.2|2778.2|2775.8|2773.8|622
1623164400000|2021-06-08 15:00:00|2776.2|2774.2|2774.6|2772.6|2777.3|2775.2|2773.8|2771.8|545
1623164700000|2021-06-08 15:05:00|2774.7|2772.7|2772.9|2770.9|2775.2|2773.2|2772.2|2770.1|463
1623165000000|2021-06-08 15:10:00|2773|2771|2770.1|2768.1|2773.4|2771|2769.7|2767.7|439
1623165300000|2021-06-08 15:15:00|2770|2768|2767.3|2765.3|2770.6|2768.6|2767.1|2765.1|462
1623165600000|2021-06-08 15:20:00|2768.1|2764.6|2766.1|2764.1|2768.2|2765.7|2764.1|2762.1|419
1623165900000|2021-06-08 15:25:00|2766.2|2764.2|2765.8|2763.8|2767.1|2764.8|2764.7|2762.2|345
1623166200000|2021-06-08 15:30:00|2765.7|2763.7|2767.7|2765.7|2768.3|2766|2765.6|2763.6|361
1623166500000|2021-06-08 15:35:00|2768.1|2766.1|2762.7|2760.7|2768.1|2766.1|2762.7|2760.7|394
1623166800000|2021-06-08 15:40:00|2762.8|2760.8|2764.2|2762.2|2765.2|2762.6|2759.4|2756.5|537
1623167100000|2021-06-08 15:45:00|2764.1|2762.1|2764.4|2762.4|2765.5|2762.8|2761.4|2759.2|511
1623167400000|2021-06-08 15:50:00|2764.5|2762.5|2764.1|2762.1|2764.9|2762.6|2762.4|2760.4|379
1623167700000|2021-06-08 15:55:00|2764|2762|2763.3|2761.3|2766.3|2763.8|2762.7|2760.7|317
1623168000000|2021-06-08 16:00:00|2762.9|2760.9|2765.4|2763.4|2765.9|2763.4|2762.8|2760.8|312
1623168300000|2021-06-08 16:05:00|2765.3|2763.3|2766.2|2764.2|2767.7|2765.7|2764.4|2762.4|371
1623168600000|2021-06-08 16:10:00|2766.1|2764.1|2764|2762|2766.8|2764.3|2763.7|2761.7|301
1623168900000|2021-06-08 16:15:00|2763.9|2761.9|2766|2764|2766|2764|2763.1|2761.1|332
1623169200000|2021-06-08 16:20:00|2766.2|2764.2|2766|2764|2766.9|2764.7|2764.9|2762.9|366
1623169500000|2021-06-08 16:25:00|2766.1|2764.1|2768.1|2766.1|2768.3|2766.3|2765.6|2763.6|295
1623169800000|2021-06-08 16:30:00|2768.2|2766.2|2767|2765|2768.3|2766.2|2767|2764.8|233
1623170100000|2021-06-08 16:35:00|2767.1|2765.1|2766.4|2764.4|2767.1|2765.1|2765.4|2763.4|241
1623170400000|2021-06-08 16:40:00|2766.5|2764.5|2767.9|2765.9|2768.6|2766.6|2766.2|2764.2|223
1623170700000|2021-06-08 16:45:00|2767.8|2765.8|2766.4|2764.4|2768.3|2765.9|2766.1|2763.8|241
1623171000000|2021-06-08 16:50:00|2766.3|2764.3|2766|2764|2767.5|2765.4|2765.4|2763.4|208
1623171300000|2021-06-08 16:55:00|2765.9|2763.9|2764.4|2762.4|2766.1|2764.1|2764.1|2762.1|245
1623171600000|2021-06-08 17:00:00|2764.3|2762.3|2762.9|2760.9|2764.3|2762.3|2761.4|2759.3|248
1623171900000|2021-06-08 17:05:00|2762.8|2760.8|2764.4|2762.4|2764.5|2762.5|2762.3|2760.3|224
1623172200000|2021-06-08 17:10:00|2764.5|2762.5|2766.1|2764.1|2766.4|2764.4|2764.5|2762.4|150
1623172500000|2021-06-08 17:15:00|2766.2|2764.2|2766|2764|2766.5|2764.4|2765.2|2762.9|165
1623172800000|2021-06-08 17:20:00|2765.9|2763.9|2763.3|2761.3|2767.9|2765.9|2762.8|2760.8|245
1623173100000|2021-06-08 17:25:00|2763.4|2761.4|2760.5|2758.5|2765.5|2763.5|2760.1|2758.1|475
1623173400000|2021-06-08 17:30:00|2760.4|2758.4|2762|2760|2763|2761|2759.6|2757.6|248
1623173700000|2021-06-08 17:35:00|2762.1|2760.1|2762.3|2760.3|2763.1|2761.1|2761.9|2759.9|143
1623174000000|2021-06-08 17:40:00|2762.1|2760.1|2762.3|2760.3|2764|2762|2761.5|2759.5|237
1623174300000|2021-06-08 17:45:00|2762.4|2760.4|2762.3|2760.3|2762.8|2760.8|2761.1|2759.1|221
1623174600000|2021-06-08 17:50:00|2762.2|2760.2|2762.7|2760.7|2763.2|2761.2|2761.9|2759.9|174
1623174900000|2021-06-08 17:55:00|2762.8|2760.8|2761.9|2759.9|2763|2761|2761.6|2759.3|188
1623175200000|2021-06-08 18:00:00|2762.1|2760.1|2760.6|2758.6|2762.1|2760.1|2760.1|2757.6|197
1623175500000|2021-06-08 18:05:00|2760.7|2758.7|2762.1|2760.1|2762.2|2760.2|2760.1|2758.1|173
1623175800000|2021-06-08 18:10:00|2762|2760|2761.1|2759.1|2762.2|2760.2|2760|2758|162
1623176100000|2021-06-08 18:15:00|2761|2759|2762.2|2760.2|2762.3|2760.3|2760.6|2758.6|194
1623176400000|2021-06-08 18:20:00|2762.3|2760.3|2760.3|2758.3|2762.3|2760.3|2760.3|2758.3|212
1623176700000|2021-06-08 18:25:00|2760.2|2758.2|2761.8|2759.8|2762.4|2760.4|2760.1|2758.1|250
1623177000000|2021-06-08 18:30:00|2761.3|2759.3|2761.5|2759.5|2762.4|2760.4|2760.9|2758.8|238
1623177300000|2021-06-08 18:35:00|2761.6|2759.6|2762|2760|2762.8|2760.8|2760.8|2758.8|182
1623177600000|2021-06-08 18:40:00|2762.1|2760.1|2763.1|2761.1|2763.4|2761.4|2762|2760|156
1623177900000|2021-06-08 18:45:00|2763|2761|2764.4|2762.4|2764.4|2762.4|2762.9|2760.9|114
1623178200000|2021-06-08 18:50:00|2764.3|2762.3|2764.4|2762.4|2764.7|2762.7|2764.1|2762.1|144
1623178500000|2021-06-08 18:55:00|2764.3|2762.3|2767.6|2765.6|2768.6|2766.6|2764.3|2762.3|214
1623178800000|2021-06-08 19:00:00|2767.5|2765.5|2769|2767|2769.4|2767.2|2767.4|2765.4|156
1623179100000|2021-06-08 19:05:00|2768.9|2766.9|2768.6|2766.6|2769.1|2767|2768|2765.6|108
1623179400000|2021-06-08 19:10:00|2768.7|2766.7|2767.7|2765.7|2768.9|2766.9|2767.5|2765.5|99
1623179700000|2021-06-08 19:15:00|2767.6|2765.6|2766|2764|2768|2766|2765.5|2763.5|107
1623180000000|2021-06-08 19:20:00|2766.1|2764.1|2764.7|2762.7|2766.2|2764.2|2764.2|2762.2|153
1623180300000|2021-06-08 19:25:00|2764.6|2762.6|2766|2764|2766.1|2764.1|2763.9|2761.9|174
1623180600000|2021-06-08 19:30:00|2766.1|2764.1|2765.8|2763.8|2766.6|2764.5|2765.1|2763.1|175
1623180900000|2021-06-08 19:35:00|2765.9|2763.9|2765.4|2763.4|2766|2764|2765.3|2763.3|175
1623181200000|2021-06-08 19:40:00|2765.5|2763.5|2765.6|2763.6|2765.9|2763.9|2764.8|2762.8|139
1623181500000|2021-06-08 19:45:00|2765.7|2763.7|2765.5|2763.5|2766.4|2764.4|2765.2|2762.6|175
1623181800000|2021-06-08 19:50:00|2765.9|2763.9|2765.7|2763.7|2766.7|2764.7|2765.3|2763.3|279
1623182100000|2021-06-08 19:55:00|2765.6|2763.6|2763.4|2761.4|2765.9|2763.9|2763.1|2761.1|324
1623182400000|2021-06-08 20:00:00|2763.3|2761.3|2763.5|2761.5|2764|2762|2763.3|2761.3|117
1623182700000|2021-06-08 20:05:00|2763.6|2761.6|2763.8|2761.8|2764.7|2762|2763.3|2760.9|84
1623183000000|2021-06-08 20:10:00|2764.4|2760.9|2763.9|2761.9|2764.9|2762.2|2763.7|2760.9|82
1623183300000|2021-06-08 20:15:00|2764|2762|2765.6|2762.1|2765.7|2763|2763.8|2761.1|87
1623183600000|2021-06-08 20:20:00|2765.5|2762|2765|2761.5|2765.7|2762.9|2764.1|2761.5|49
1623183900000|2021-06-08 20:25:00|2765.1|2761.6|2763.9|2761.9|2765.1|2762.4|2763.8|2761|50
1623184200000|2021-06-08 20:30:00|2763.8|2761.8|2764.8|2761.3|2765.2|2762.4|2762.8|2760.2|95
1623184500000|2021-06-08 20:35:00|2764|2762|2764.1|2762.1|2764.7|2762.1|2763.4|2760.5|72
1623184800000|2021-06-08 20:40:00|2763.9|2761.9|2763.5|2761.5|2765.1|2762.3|2763.3|2760.7|104
1623185100000|2021-06-08 20:45:00|2763.4|2761.4|2762.9|2759.4|2764.3|2761.4|2762.9|2759.4|91
1623185400000|2021-06-08 20:50:00|2763|2759.5|2763.7|2760.2|2764.1|2760.6|2763|2759.5|82
1623185700000|2021-06-08 20:55:00|2763.6|2760.1|2764|2760.5|2764|2760.5|2762.2|2759.3|109
1623189600000|2021-06-08 22:00:00|2763.7|2760.2|2761.9|2758.4|2763.8|2760.3|2761.5|2758|119
1623189900000|2021-06-08 22:05:00|2761.8|2758.3|2761.7|2758.2|2762.2|2758.7|2761.3|2757.8|130
1623190200000|2021-06-08 22:10:00|2761.8|2758.3|2762|2758.5|2762.2|2758.7|2760.3|2756.8|100
1623190500000|2021-06-08 22:15:00|2761.9|2758.4|2761.5|2758|2762.5|2759|2761.4|2757.9|55
1623190800000|2021-06-08 22:20:00|2761.3|2757.8|2762.6|2759.1|2762.7|2759.2|2760.8|2757.3|62
1623191100000|2021-06-08 22:25:00|2762.5|2759|2762.5|2759|2763.4|2759.9|2762.1|2758.6|89
1623191400000|2021-06-08 22:30:00|2762.6|2759.1|2764.3|2760.8|2764.5|2761|2762.5|2759|94
1623191700000|2021-06-08 22:35:00|2764.5|2761|2764.5|2761|2764.6|2761.1|2764|2760.5|98
1623192000000|2021-06-08 22:40:00|2764.6|2761.1|2764.1|2760.6|2764.6|2761.1|2764|2760.5|78
1623192300000|2021-06-08 22:45:00|2764.2|2760.7|2764|2760.5|2764.7|2761.2|2763.8|2760.3|82
1623192600000|2021-06-08 22:50:00|2764.1|2760.6|2763.7|2760.2|2764.3|2760.8|2763.6|2760.1|48
1623192900000|2021-06-08 22:55:00|2763.8|2760.3|2763.6|2761.6|2764.6|2761.6|2763.2|2760.1|52
1623193200000|2021-06-08 23:00:00|2763.7|2761.7|2765.4|2761.9|2765.8|2762.8|2763.7|2761.1|139
1623193500000|2021-06-08 23:05:00|2765.5|2762|2765|2761.5|2766|2762.6|2764.3|2761.2|117
1623193800000|2021-06-08 23:10:00|2764.8|2761.3|2766|2762.5|2766.3|2762.8|2764.8|2761.3|120
1623194100000|2021-06-08 23:15:00|2766.1|2762.6|2768.1|2764.6|2768.3|2765|2765.7|2762.2|138
1623194400000|2021-06-08 23:20:00|2768|2764.5|2767.8|2764.3|2769.4|2765.9|2767.7|2764.2|232
1623194700000|2021-06-08 23:25:00|2767.5|2764|2766.7|2763.2|2767.7|2764.2|2766.5|2763|141
1623195000000|2021-06-08 23:30:00|2766.6|2763.1|2766.8|2763.3|2767|2764.1|2766|2762.5|105
1623195300000|2021-06-08 23:35:00|2766.9|2763.4|2766.2|2762.7|2767.1|2764.2|2766|2762.7|90
1623195600000|2021-06-08 23:40:00|2766.3|2762.8|2764.9|2761.4|2766.4|2762.9|2764.2|2761.2|129
1623195900000|2021-06-08 23:45:00|2764.8|2761.3|2765.3|2761.8|2765.4|2761.9|2763.9|2760.8|106
1623196200000|2021-06-08 23:50:00|2765.4|2761.9|2765.2|2761.7|2765.5|2762.6|2763.9|2760.9|110
1623196500000|2021-06-08 23:55:00|2765.3|2761.8|2763.9|2761.9|2765.6|2762.8|2763.7|2761.3|125
1623196800000|2021-06-09 00:00:00|2763.8|2761.8|2764.9|2761.4|2767.2|2763.9|2762.6|2760.1|288
1623197100000|2021-06-09 00:05:00|2764.8|2761.3|2763.5|2761.5|2764.9|2762.1|2762.5|2759.8|182
1623197400000|2021-06-09 00:10:00|2763.6|2761.6|2766|2762.5|2766.8|2763.5|2763.4|2760.4|155
1623197700000|2021-06-09 00:15:00|2766.2|2762.7|2765.1|2761.6|2766.8|2763.8|2763.6|2760.9|145
1623198000000|2021-06-09 00:20:00|2765|2761.5|2766.4|2762.9|2766.7|2763.2|2763.7|2760.9|206
1623198300000|2021-06-09 00:25:00|2766.9|2763.4|2767.1|2763.6|2767.4|2763.9|2764.5|2761.9|172
1623198600000|2021-06-09 00:30:00|2767|2763.5|2767.6|2764.1|2768.1|2765.2|2766.4|2763.3|148
1623198900000|2021-06-09 00:35:00|2767.7|2764.2|2767.5|2764|2768.2|2765.2|2766.3|2763.5|138
1623199200000|2021-06-09 00:40:00|2767.7|2764.2|2765.7|2763.7|2767.9|2764.9|2765.7|2762.9|139
1623199500000|2021-06-09 00:45:00|2765.8|2763.8|2767.1|2763.6|2767.3|2763.9|2765.2|2762.4|174
1623199800000|2021-06-09 00:50:00|2767.2|2763.7|2767.9|2764.4|2769|2766.2|2766.2|2763.4|206
1623200100000|2021-06-09 00:55:00|2767.8|2764.3|2769.9|2766.4|2770|2767|2767.8|2764.3|187
1623200400000|2021-06-09 01:00:00|2769.8|2766.3|2772|2768.5|2772.1|2769|2766.5|2763|824
1623200700000|2021-06-09 01:05:00|2771.9|2768.4|2769.8|2766.3|2771.9|2768.5|2767.3|2764.6|494
1623201000000|2021-06-09 01:10:00|2769.9|2766.4|2770.3|2766.8|2770.9|2767.8|2767.3|2764.6|439
1623201300000|2021-06-09 01:15:00|2770.4|2766.9|2771.6|2768.1|2772.3|2769.5|2769.4|2766.6|409
1623201600000|2021-06-09 01:20:00|2771.7|2768.2|2767.6|2764.1|2771.9|2768.4|2765.9|2763.6|397
1623201900000|2021-06-09 01:25:00|2767.3|2763.8|2767.2|2763.7|2768.1|2765.1|2764.2|2762.1|413
1623202200000|2021-06-09 01:30:00|2767.1|2763.6|2768.1|2764.6|2768.4|2765.1|2763.6|2760.1|559
1623202500000|2021-06-09 01:35:00|2768.3|2764.8|2769.3|2765.8|2769.5|2766|2766.8|2764|387
1623202800000|2021-06-09 01:40:00|2769.4|2765.9|2768.6|2765.1|2769.6|2766.6|2766.6|2764.1|424
1623203100000|2021-06-09 01:45:00|2768.5|2765|2764.2|2760.7|2769.6|2767.2|2763.6|2760.1|433
1623203400000|2021-06-09 01:50:00|2764.3|2760.8|2765.2|2761.7|2765.2|2762|2762.4|2759.5|416
1623203700000|2021-06-09 01:55:00|2765.1|2761.6|2765|2761.5|2766.1|2762.9|2762.4|2759.6|383
1623204000000|2021-06-09 02:00:00|2764.8|2761.3|2761|2759|2765.1|2762.3|2761|2758.5|385
1623204300000|2021-06-09 02:05:00|2761.3|2759.3|2763.9|2760.4|2764.6|2761.4|2760.9|2758.3|391
1623204600000|2021-06-09 02:10:00|2764|2760.5|2763.8|2760.3|2764.3|2760.9|2762.1|2759.1|339
1623204900000|2021-06-09 02:15:00|2763.7|2760.2|2762.6|2759.1|2764|2760.7|2762.5|2759|194
1623205200000|2021-06-09 02:20:00|2762.7|2759.2|2762.5|2759|2763.2|2760.7|2761.7|2758.5|143
1623205500000|2021-06-09 02:25:00|2762.3|2758.8|2761.9|2758.4|2762.5|2759.8|2760.9|2757.7|150
1623205800000|2021-06-09 02:30:00|2762|2758.5|2759.9|2756.4|2762.9|2759.9|2758.5|2755.4|377
1623206100000|2021-06-09 02:35:00|2759.8|2756.3|2764|2760.5|2764.2|2761.1|2759.3|2755.8|360
1623206400000|2021-06-09 02:40:00|2763.9|2760.4|2763.9|2760.4|2764.8|2762.1|2762.9|2759.7|208
1623206700000|2021-06-09 02:45:00|2764|2760.5|2764.9|2761.4|2765|2761.9|2763.2|2760.1|215
1623207000000|2021-06-09 02:50:00|2765|2761.5|2766.6|2763.1|2766.6|2763.5|2764|2760.8|219
1623207300000|2021-06-09 02:55:00|2766.7|2763.2|2769.8|2767.8|2770.8|2767.9|2765.9|2763.2|342
1623207600000|2021-06-09 03:00:00|2770.1|2768.1|2773.8|2771.8|2774.9|2772.2|2770.1|2767.4|408
1623207900000|2021-06-09 03:05:00|2773.9|2771.9|2774|2772|2774.8|2772.2|2771.8|2769.5|417
1623208200000|2021-06-09 03:10:00|2774.1|2772.1|2775.3|2771.8|2775.7|2773.2|2773.1|2770.5|372
1623208500000|2021-06-09 03:15:00|2775|2771.5|2773.2|2769.7|2776.1|2773.4|2772.8|2769.3|348
1623208800000|2021-06-09 03:20:00|2773.3|2769.8|2771.6|2768.1|2773.3|2769.8|2770.1|2767.2|262
1623209100000|2021-06-09 03:25:00|2771.7|2768.2|2771.5|2768|2773|2769.5|2770.7|2767.8|212
1623209400000|2021-06-09 03:30:00|2771.6|2768.1|2771.5|2768|2772.1|2769.3|2770.4|2767.6|146
1623209700000|2021-06-09 03:35:00|2771.8|2768.3|2770.8|2767.3|2772.1|2769.2|2770.7|2767.2|118
1623210000000|2021-06-09 03:40:00|2770.9|2767.4|2770.7|2767.2|2771.2|2767.7|2770.5|2767|77
1623210300000|2021-06-09 03:45:00|2770.8|2767.3|2769.7|2766.2|2770.9|2767.8|2769.5|2766.2|61
1623210600000|2021-06-09 03:50:00|2769.8|2766.3|2770.3|2766.8|2770.3|2767.5|2768.5|2765.2|92
1623210900000|2021-06-09 03:55:00|2770.2|2766.7|2770.3|2766.8|2771.7|2768.5|2769.6|2766.5|148
1623211200000|2021-06-09 04:00:00|2770.2|2766.7|2769.9|2766.4|2770.4|2767.3|2768.2|2765.3|126
1623211500000|2021-06-09 04:05:00|2769.8|2766.3|2767.9|2764.4|2770.4|2767.7|2767.2|2764.4|149
1623211800000|2021-06-09 04:10:00|2768|2764.5|2768.5|2765|2768.9|2765.7|2767.3|2764.3|111
1623212100000|2021-06-09 04:15:00|2768.6|2765.1|2767.7|2764.2|2768.8|2765.3|2766.9|2764|127
1623212400000|2021-06-09 04:20:00|2767.8|2764.3|2768.2|2764.7|2768.4|2765.6|2767|2764|101
1623212700000|2021-06-09 04:25:00|2768.1|2764.6|2769|2765.5|2769.4|2766.8|2767.9|2764.6|102
1623213000000|2021-06-09 04:30:00|2768.5|2766.5|2768|2764.5|2769.4|2766.5|2767.2|2764.5|94
1623213300000|2021-06-09 04:35:00|2768.1|2764.6|2767.4|2763.9|2768.1|2765.5|2766.2|2763.5|118
1623213600000|2021-06-09 04:40:00|2767.3|2763.8|2766.3|2764.3|2767.4|2764.5|2766.1|2763.3|84
1623213900000|2021-06-09 04:45:00|2767.2|2763.7|2766.8|2763.3|2767.2|2764.1|2765.8|2762.9|90
1623214200000|2021-06-09 04:50:00|2766.7|2763.2|2767.5|2764|2767.9|2765.1|2766.7|2763.2|90
1623214500000|2021-06-09 04:55:00|2767.6|2764.1|2767.3|2763.8|2767.6|2764.5|2765.9|2763|79
1623214800000|2021-06-09 05:00:00|2767.4|2763.9|2766.5|2763|2767.5|2764.9|2765.8|2762.5|178
1623215100000|2021-06-09 05:05:00|2766.4|2762.9|2767.6|2764.1|2767.7|2764.5|2765|2762.3|108
1623215400000|2021-06-09 05:10:00|2767.4|2763.9|2767.5|2764|2767.9|2765|2766.2|2763.3|127
1623215700000|2021-06-09 05:15:00|2767.4|2763.9|2768.7|2765.2|2770.3|2767.8|2766.5|2763.5|214
1623216000000|2021-06-09 05:20:00|2768.8|2765.3|2766|2764|2769.4|2766.7|2766|2763.2|178
1623216300000|2021-06-09 05:25:00|2766.7|2763.2|2766.3|2762.8|2767.4|2764.4|2765.7|2762.8|147
1623216600000|2021-06-09 05:30:00|2766.4|2762.9|2763.3|2759.8|2767.9|2764.7|2762.6|2759.4|561
1623216900000|2021-06-09 05:35:00|2763.2|2759.7|2762.9|2759.4|2764.3|2761.4|2761.6|2758.4|446
1623217200000|2021-06-09 05:40:00|2762.6|2759.1|2764.4|2760.9|2765.3|2762.3|2760.9|2758.1|354
1623217500000|2021-06-09 05:45:00|2764.5|2761|2761|2759|2764.5|2761.5|2760.9|2758.1|322
1623217800000|2021-06-09 05:50:00|2761.9|2758.4|2761.2|2757.7|2761.9|2758.9|2758.7|2756.2|321
1623218100000|2021-06-09 05:55:00|2761.3|2757.8|2763.8|2760.3|2764|2761.4|2759.6|2756.8|340
1623218400000|2021-06-09 06:00:00|2763.9|2760.4|2762|2758.5|2764.1|2761.3|2760.3|2757.6|425
1623218700000|2021-06-09 06:05:00|2761.9|2758.4|2759.6|2756.1|2762.1|2758.9|2757.3|2754.5|456
1623219000000|2021-06-09 06:10:00|2759.5|2756|2758.6|2756.6|2759.6|2756.8|2753.6|2750.3|688
1623219300000|2021-06-09 06:15:00|2758.5|2756.5|2759.6|2756.1|2760.7|2757.9|2757.8|2754.9|401
1623219600000|2021-06-09 06:20:00|2759.8|2756.3|2760.4|2756.9|2760.5|2757.6|2756.7|2753.9|476
1623219900000|2021-06-09 06:25:00|2760.2|2756.7|2760.4|2756.9|2762.4|2759.7|2758.5|2755.9|541
1623220200000|2021-06-09 06:30:00|2760.7|2757.2|2759|2755.5|2761.3|2758.2|2757.8|2754.9|377
1623220500000|2021-06-09 06:35:00|2758.9|2755.4|2764.1|2760.6|2765.2|2762.2|2758|2755.2|641
1623220800000|2021-06-09 06:40:00|2764|2760.5|2759.9|2756.4|2764|2761.5|2758.1|2755.2|608
1623221100000|2021-06-09 06:45:00|2760.2|2756.7|2757.1|2755.1|2760.5|2758.2|2757.1|2754.1|512
1623221400000|2021-06-09 06:50:00|2757.2|2755.2|2757.4|2755.4|2759.3|2756.7|2755.6|2753|433
1623221700000|2021-06-09 06:55:00|2757.3|2755.3|2758.5|2756.5|2758.8|2756.6|2755.8|2753.1|595
1623222000000|2021-06-09 07:00:00|2758.6|2756.6|2757.3|2755.3|2759.1|2756.8|2755.8|2753.2|471
1623222300000|2021-06-09 07:05:00|2757.4|2755.4|2756.7|2754.7|2758.5|2756.3|2756.2|2753.7|423
1623222600000|2021-06-09 07:10:00|2756.6|2754.6|2755.7|2753.7|2756.7|2754.7|2754.5|2752.5|325
1623222900000|2021-06-09 07:15:00|2755.6|2753.6|2758.8|2756.8|2760.4|2757.8|2755.6|2753.3|458
1623223200000|2021-06-09 07:20:00|2758.7|2756.7|2759.1|2757.1|2761.5|2759.4|2758.6|2756.2|309
1623223500000|2021-06-09 07:25:00|2759|2757|2760|2758|2761.2|2758.7|2758.5|2755.8|391
1623223800000|2021-06-09 07:30:00|2760.1|2758.1|2759.1|2757.1|2761.3|2758.6|2758.5|2756.4|299
1623224100000|2021-06-09 07:35:00|2758.9|2756.9|2758.8|2756.8|2760|2758|2758.2|2755.8|316
1623224400000|2021-06-09 07:40:00|2758.7|2756.7|2757.4|2755.4|2758.9|2756.8|2756.5|2754|307
1623224700000|2021-06-09 07:45:00|2757.6|2755.6|2756.4|2754.4|2757.7|2755.7|2755.5|2752.8|305
1623225000000|2021-06-09 07:50:00|2756.3|2754.3|2758.2|2756.2|2759|2757|2755.6|2753.5|335
1623225300000|2021-06-09 07:55:00|2758.1|2756.1|2760.6|2758.6|2761.6|2759.4|2758.1|2756.1|430
1623225600000|2021-06-09 08:00:00|2760.7|2758.7|2762.4|2760.4|2763.6|2761.5|2760.4|2757.7|540
1623225900000|2021-06-09 08:05:00|2762.5|2760.5|2764.6|2762.6|2765.5|2763|2761.9|2759.5|504
1623226200000|2021-06-09 08:10:00|2764.9|2762.9|2762.1|2760.1|2765.5|2763.5|2761.3|2758.8|593
1623226500000|2021-06-09 08:15:00|2762.2|2760.2|2762.3|2760.3|2763.6|2760.8|2759.7|2756.9|468
1623226800000|2021-06-09 08:20:00|2763.1|2759.6|2760.5|2758.5|2763.4|2760.9|2760.3|2757.6|382
1623227100000|2021-06-09 08:25:00|2761.3|2757.8|2761.1|2757.6|2761.3|2758.6|2758.8|2756.2|435
1623227400000|2021-06-09 08:30:00|2760.8|2757.3|2756|2752.5|2761|2758.6|2755.2|2752.4|581
1623227700000|2021-06-09 08:35:00|2755.9|2752.4|2757.9|2755.9|2759.2|2756.4|2755.2|2752.4|484
1623228000000|2021-06-09 08:40:00|2757.8|2755.8|2758.9|2756.9|2759.5|2757.5|2757.7|2755.7|296
1623228300000|2021-06-09 08:45:00|2759|2757|2758|2756|2759.9|2757.9|2757.6|2755.6|301
1623228600000|2021-06-09 08:50:00|2757.9|2755.9|2760.5|2758.5|2761.1|2758.9|2757.8|2755.8|279
1623228900000|2021-06-09 08:55:00|2760.6|2758.6|2759.4|2757.4|2761.8|2759.8|2758.8|2756.8|215
1623229200000|2021-06-09 09:00:00|2759.6|2757.6|2758.9|2756.9|2761.2|2758.5|2758.1|2755.7|273
1623229500000|2021-06-09 09:05:00|2758.7|2756.7|2755.2|2753.2|2759.3|2756.7|2754.1|2752.1|367
1623229800000|2021-06-09 09:10:00|2755.1|2753.1|2754.7|2752.7|2757.9|2755.3|2754.7|2752.2|363
1623230100000|2021-06-09 09:15:00|2754.8|2752.8|2756.7|2754.7|2758.2|2755.2|2754|2752|452
1623230400000|2021-06-09 09:20:00|2756.8|2754.8|2759.2|2757.2|2759.9|2757.2|2756.4|2754|233
1623230700000|2021-06-09 09:25:00|2758.9|2756.9|2757.9|2755.9|2759.7|2757.1|2757.3|2755|298
1623231000000|2021-06-09 09:30:00|2757.7|2755.7|2760|2758|2761.7|2759.1|2757.7|2755.5|410
1623231300000|2021-06-09 09:35:00|2760.2|2758.2|2760|2758|2761.4|2758.9|2759.8|2757.5|202
1623231600000|2021-06-09 09:40:00|2759.9|2757.9|2758.5|2756.5|2759.9|2757.9|2758.1|2756.1|231
1623231900000|2021-06-09 09:45:00|2758.4|2756.4|2758.5|2756.5|2758.7|2756.7|2757.1|2755.1|210
1623232200000|2021-06-09 09:50:00|2758.6|2756.6|2761.4|2759.4|2762|2760|2757.6|2755.6|214
1623232500000|2021-06-09 09:55:00|2761.5|2759.5|2760.4|2758.4|2762.6|2759.7|2760|2756.8|253
1623232800000|2021-06-09 10:00:00|2760.2|2758.2|2759.6|2757.6|2761.1|2758.5|2758.9|2756.7|273
1623233100000|2021-06-09 10:05:00|2759.5|2757.5|2759|2757|2759.6|2757.6|2758.5|2756.5|157
1623233400000|2021-06-09 10:10:00|2758.9|2756.9|2757.8|2755.8|2759.8|2757|2757.6|2755.6|192
1623233700000|2021-06-09 10:15:00|2757.7|2755.7|2758.7|2756.7|2760.4|2757.8|2757.7|2755.5|194
1623234000000|2021-06-09 10:20:00|2758.8|2756.8|2759.6|2757.6|2760.7|2758.2|2758.8|2756.8|182
1623234300000|2021-06-09 10:25:00|2759.7|2757.7|2761.4|2759.4|2761.4|2759.4|2759.2|2757.1|160
1623234600000|2021-06-09 10:30:00|2761.2|2759.2|2760.7|2758.7|2761.7|2759.4|2759.8|2757.8|220
1623234900000|2021-06-09 10:35:00|2760.8|2758.8|2761|2759|2762|2759.3|2759.5|2757.3|167
1623235200000|2021-06-09 10:40:00|2760.9|2758.9|2762.1|2760.1|2763.1|2760.3|2760.8|2758.1|190
1623235500000|2021-06-09 10:45:00|2762|2760|2761.6|2759.6|2764|2762|2761.6|2759.6|265
1623235800000|2021-06-09 10:50:00|2761.5|2759.5|2761.1|2759.1|2763.8|2761.1|2760.5|2758.2|286
1623236100000|2021-06-09 10:55:00|2761.2|2759.2|2761.6|2759.6|2763|2760.4|2760.7|2758|274
1623236400000|2021-06-09 11:00:00|2761.7|2759.7|2758.5|2756.5|2762.8|2759.9|2758.2|2756.2|273
1623236700000|2021-06-09 11:05:00|2758.6|2756.6|2756.7|2754.7|2759.2|2757.2|2756.7|2754.7|222
1623237000000|2021-06-09 11:10:00|2756.8|2754.8|2755.8|2753.8|2757.6|2755.2|2755.5|2753.5|265
1623237300000|2021-06-09 11:15:00|2755.9|2753.9|2758.4|2756.4|2758.9|2756.9|2755.2|2752.8|303
1623237600000|2021-06-09 11:20:00|2758.3|2756.3|2763.6|2761.6|2764.3|2761.7|2758.1|2755.9|277
1623237900000|2021-06-09 11:25:00|2763.5|2761.5|2765.9|2762.4|2768.1|2765.2|2762.8|2760.2|475
1623238200000|2021-06-09 11:30:00|2766|2762.5|2761.1|2759.1|2766.4|2763.6|2760.5|2758.2|494
1623238500000|2021-06-09 11:35:00|2761.2|2759.2|2765.8|2762.3|2765.9|2763.1|2760.5|2758.2|405
1623238800000|2021-06-09 11:40:00|2765.7|2762.2|2767.8|2764.3|2767.8|2765|2762.8|2760.1|337
1623239100000|2021-06-09 11:45:00|2767.9|2764.4|2767|2763.5|2768.5|2765.5|2764.2|2761.6|408
1623239400000|2021-06-09 11:50:00|2767.1|2763.6|2769.4|2765.9|2770.5|2767|2766.1|2763.5|388
1623239700000|2021-06-09 11:55:00|2769.3|2765.8|2768.2|2764.7|2770.2|2766.7|2767.5|2764.2|450
1623240000000|2021-06-09 12:00:00|2768.8|2765.3|2765.9|2762.4|2770.6|2767.1|2765.2|2761.7|408
1623240300000|2021-06-09 12:05:00|2766|2762.5|2768.6|2765.1|2770.4|2766.9|2765.9|2762.4|470
1623240600000|2021-06-09 12:10:00|2768.7|2765.2|2769.5|2767.5|2771|2767.5|2766.8|2763.3|438
1623240900000|2021-06-09 12:15:00|2769.4|2767.4|2767.2|2763.7|2770.3|2767.4|2764.2|2761|524
1623241200000|2021-06-09 12:20:00|2766.8|2763.3|2773.6|2770.1|2773.8|2770.4|2766.8|2763.3|800
1623241500000|2021-06-09 12:25:00|2773.5|2770|2774.4|2770.9|2775.5|2772.6|2772.2|2769.4|668
1623241800000|2021-06-09 12:30:00|2774.3|2770.8|2775.6|2772.1|2778.5|2775|2774|2770.8|684
1623242100000|2021-06-09 12:35:00|2775.5|2772|2776.1|2772.6|2777.9|2774.4|2774.3|2771.6|710
1623242400000|2021-06-09 12:40:00|2775.9|2772.4|2776.4|2772.9|2778.7|2775.3|2775.5|2772|616
1623242700000|2021-06-09 12:45:00|2776.1|2772.6|2779.9|2776.4|2780.3|2777.3|2775.3|2771.8|465
1623243000000|2021-06-09 12:50:00|2780|2776.5|2779.6|2776.1|2780.2|2777.3|2777.4|2774.5|426
1623243300000|2021-06-09 12:55:00|2779.8|2776.3|2779.6|2776.1|2780.9|2778.1|2777.2|2773.7|427
1623243600000|2021-06-09 13:00:00|2779.5|2776|2781.6|2779.6|2784.9|2781.4|2778.7|2775.8|828
1623243900000|2021-06-09 13:05:00|2782.4|2778.9|2784|2780.5|2784.8|2782|2779|2776.4|818
1623244200000|2021-06-09 13:10:00|2784.1|2780.6|2786.5|2783|2788.6|2786|2781.9|2778.8|805
1623244500000|2021-06-09 13:15:00|2786.9|2783.4|2786.3|2782.8|2790.3|2786.8|2786|2782.7|735
1623244800000|2021-06-09 13:20:00|2786.2|2782.7|2788.1|2784.6|2789.1|2786.2|2785.7|2782.6|664
1623245100000|2021-06-09 13:25:00|2788|2784.5|2786.9|2783.4|2788.7|2785.4|2785.8|2783.2|527
1623245400000|2021-06-09 13:30:00|2786.8|2783.3|2789.7|2786.2|2794.1|2791.2|2785.6|2783.2|757
1623245700000|2021-06-09 13:35:00|2789.5|2786|2796|2792.5|2797.9|2794.4|2788.4|2785.4|741
1623246000000|2021-06-09 13:40:00|2796.1|2792.6|2798.2|2794.7|2802|2798.5|2791.3|2788|775
1623246300000|2021-06-09 13:45:00|2798.5|2795|2795.1|2791.6|2798.9|2795.4|2794.7|2791.2|675
1623246600000|2021-06-09 13:50:00|2794.8|2791.3|2794.7|2791.2|2798.5|2795|2793.7|2790.2|663
1623246900000|2021-06-09 13:55:00|2795|2791.5|2792.8|2789.3|2797.1|2793.6|2791.2|2787.7|1010
1623247200000|2021-06-09 14:00:00|2792.6|2789.1|2790.8|2787.3|2796.1|2792.6|2786.9|2783.8|940
1623247500000|2021-06-09 14:05:00|2790.9|2787.4|2778.9|2776.9|2792.9|2790.3|2777.4|2775.4|896
1623247800000|2021-06-09 14:10:00|2779|2777|2779.6|2776.1|2785.3|2782.7|2777.7|2774.8|1063
1623248100000|2021-06-09 14:15:00|2779.7|2776.2|2782|2778.5|2783.2|2779.9|2777.6|2774.8|910
1623248400000|2021-06-09 14:20:00|2782.1|2778.6|2782|2778.5|2783.8|2780.4|2779.5|2776.6|756
1623248700000|2021-06-09 14:25:00|2781.9|2778.4|2783.3|2779.8|2784.4|2781.6|2781.1|2777.9|584
1623249000000|2021-06-09 14:30:00|2783.2|2779.7|2779.5|2776|2783.8|2780.6|2778.8|2775.9|658
1623249300000|2021-06-09 14:35:00|2779.7|2776.2|2778.3|2774.8|2780.8|2777.3|2774.4|2770.9|881
1623249600000|2021-06-09 14:40:00|2778.4|2774.9|2780.8|2777.3|2780.9|2777.4|2776.6|2773.8|610
1623249900000|2021-06-09 14:45:00|2780.9|2777.4|2782.6|2779.1|2783|2779.5|2778.9|2775.4|552
1623250200000|2021-06-09 14:50:00|2782.7|2779.2|2783.2|2779.7|2783.9|2780.7|2780.8|2777.9|566
1623250500000|2021-06-09 14:55:00|2783.3|2779.8|2785.3|2781.8|2786|2783|2782.4|2779.2|474
1623250800000|2021-06-09 15:00:00|2785.4|2781.9|2786.3|2782.8|2787.9|2785.3|2784.1|2781.3|488
1623251100000|2021-06-09 15:05:00|2786.4|2782.9|2785|2783|2787.1|2784.3|2784.2|2781.4|372
1623251400000|2021-06-09 15:10:00|2785.1|2783.1|2785.1|2781.6|2786.6|2784.5|2784|2781.4|345
1623251700000|2021-06-09 15:15:00|2785|2781.5|2787.1|2785.1|2787.6|2785.3|2783.5|2780.8|364
1623252000000|2021-06-09 15:20:00|2787.2|2785.2|2788.2|2786.2|2789.2|2787|2785.9|2783.9|371
1623252300000|2021-06-09 15:25:00|2788.3|2786.3|2787.4|2785.4|2789.3|2786.5|2786.2|2783.6|337
1623252600000|2021-06-09 15:30:00|2787.3|2785.3|2789.1|2787.1|2789.7|2787.2|2787.2|2784.4|364
1623252900000|2021-06-09 15:35:00|2789.2|2787.2|2792.5|2790.5|2792.6|2790.5|2788.1|2785.3|326
1623253200000|2021-06-09 15:40:00|2792.6|2790.6|2791.6|2789.6|2793.2|2791.2|2791.5|2788.9|356
1623253500000|2021-06-09 15:45:00|2791.8|2789.8|2791.7|2789.7|2793.1|2791.1|2791.2|2788.9|375
1623253800000|2021-06-09 15:50:00|2791.8|2789.8|2788.9|2786.9|2792.6|2790.3|2788.6|2785.8|365
1623254100000|2021-06-09 15:55:00|2788.8|2786.8|2787.1|2785.1|2789.6|2787.1|2787|2784.7|394
1623254400000|2021-06-09 16:00:00|2787|2785|2786.2|2784.2|2787.7|2785.5|2786.1|2784.1|297
1623254700000|2021-06-09 16:05:00|2786.1|2784.1|2787.7|2785.7|2789.2|2786.6|2785.7|2783.7|355
1623255000000|2021-06-09 16:10:00|2787.6|2785.6|2785.8|2783.8|2789.2|2786.7|2785.7|2783|290
1623255300000|2021-06-09 16:15:00|2785.7|2783.7|2785.7|2783.7|2786.4|2783.8|2784.3|2781.6|344
1623255600000|2021-06-09 16:20:00|2785.6|2783.6|2786.7|2784.7|2787.5|2784.7|2785|2782.3|213
1623255900000|2021-06-09 16:25:00|2786.6|2784.6|2786.2|2782.7|2786.7|2784.7|2785.1|2782.5|188
1623256200000|2021-06-09 16:30:00|2785.5|2783.5|2787.2|2783.7|2787.9|2785|2784.7|2782.7|259
1623256500000|2021-06-09 16:35:00|2787.1|2783.6|2785.7|2782.2|2787.2|2783.7|2784.7|2781.7|257
1623256800000|2021-06-09 16:40:00|2785.8|2782.3|2784.5|2782.5|2786.4|2783.6|2784.4|2781.3|209
1623257100000|2021-06-09 16:45:00|2784.6|2782.6|2785.9|2783.9|2786.7|2784.1|2784.4|2781.6|200
1623257400000|2021-06-09 16:50:00|2786.1|2784.1|2786.3|2784.3|2787.8|2784.6|2785.9|2783.1|171
1623257700000|2021-06-09 16:55:00|2786.2|2784.2|2788.1|2784.6|2788.2|2784.7|2785.8|2782.8|151
1623258000000|2021-06-09 17:00:00|2788|2784.5|2788.9|2785.4|2792.3|2788.8|2787.6|2784.5|398
1623258300000|2021-06-09 17:05:00|2788.8|2785.3|2788.7|2785.2|2789.5|2786|2787.1|2784.4|252
1623258600000|2021-06-09 17:10:00|2788.8|2785.3|2789.4|2785.9|2789.6|2786.1|2787.1|2784.3|199
1623258900000|2021-06-09 17:15:00|2789.3|2785.8|2788.4|2784.9|2789.5|2786.1|2787.2|2784.3|183
1623259200000|2021-06-09 17:20:00|2788.5|2785|2789|2785.5|2790.1|2787.7|2788.2|2784.7|240
1623259500000|2021-06-09 17:25:00|2788.9|2785.4|2789.1|2785.6|2790.8|2787.7|2788.6|2785.3|228
1623259800000|2021-06-09 17:30:00|2789.2|2785.7|2788.3|2784.8|2789.5|2786|2787.4|2783.9|252
1623260100000|2021-06-09 17:35:00|2788.4|2784.9|2789.4|2785.9|2789.6|2786.1|2788.3|2784.8|209
1623260400000|2021-06-09 17:40:00|2789.3|2785.8|2788.6|2785.1|2789.4|2786.7|2788.3|2784.9|182
1623260700000|2021-06-09 17:45:00|2788.7|2785.2|2788.1|2784.6|2788.9|2785.8|2787.5|2784|181
1623261000000|2021-06-09 17:50:00|2788|2784.5|2787.9|2784.4|2788.3|2785.7|2786.6|2783.4|140
1623261300000|2021-06-09 17:55:00|2787.8|2784.3|2787.8|2785.8|2788.7|2786|2786.9|2784.2|252
1623261600000|2021-06-09 18:00:00|2787.9|2785.9|2787.7|2785.7|2789|2786.3|2787.3|2784.7|127
1623261900000|2021-06-09 18:05:00|2787.6|2785.6|2786.3|2784.3|2788.9|2786.2|2786.2|2783.5|175
1623262200000|2021-06-09 18:10:00|2786.4|2784.4|2788.8|2785.3|2788.9|2786.3|2786.2|2784.2|173
1623262500000|2021-06-09 18:15:00|2788.2|2786.2|2786.9|2784.9|2788.9|2786.3|2786.7|2783.9|198
1623262800000|2021-06-09 18:20:00|2786.8|2784.8|2788.8|2786.8|2789.7|2787.7|2786.7|2784.2|174
1623263100000|2021-06-09 18:25:00|2788.7|2786.7|2787.3|2785.3|2789.7|2787.1|2787.1|2784.6|172
1623263400000|2021-06-09 18:30:00|2787.2|2785.2|2787.8|2785.8|2788|2786|2787.2|2785.2|44
1623263700000|2021-06-09 18:35:00|2788.3|2786.3|2788.3|2786.3|2789.5|2786.9|2788.1|2785.4|123
1623264000000|2021-06-09 18:40:00|2788.2|2786.2|2788.1|2786.1|2789.2|2786.7|2787.7|2785.1|102
1623264300000|2021-06-09 18:45:00|2788.2|2786.2|2786.1|2784.1|2788.9|2786.2|2785.9|2783.3|153
1623264600000|2021-06-09 18:50:00|2786|2784|2786.1|2784.1|2786.2|2784.2|2785.3|2783.3|103
1623264900000|2021-06-09 18:55:00|2786.2|2784.2|2785.3|2783.3|2786.3|2784.3|2785.2|2783.2|106
1623265200000|2021-06-09 19:00:00|2785.2|2783.2|2785.1|2783.1|2785.8|2783.8|2784.7|2782.7|136
1623265500000|2021-06-09 19:05:00|2785.2|2783.2|2786|2782.5|2786.2|2783.7|2784.9|2782.3|112
1623265800000|2021-06-09 19:10:00|2785.2|2783.2|2784.9|2782.9|2785.3|2783.3|2784.8|2782.8|127
1623266100000|2021-06-09 19:15:00|2785|2783|2784.3|2782.3|2785.2|2783.1|2784.2|2781.5|101
1623266400000|2021-06-09 19:20:00|2784.4|2782.4|2782.8|2780.8|2785.3|2782.5|2782.6|2780.1|125
1623266700000|2021-06-09 19:25:00|2782.9|2780.9|2782.6|2780.6|2783.2|2781.2|2782.5|2780.5|106
1623267000000|2021-06-09 19:30:00|2782.7|2780.7|2782|2780|2783.1|2780.7|2780.8|2778.2|144
1623267300000|2021-06-09 19:35:00|2781.9|2779.9|2783.2|2779.7|2783.2|2780.5|2781.6|2779.2|96
1623267600000|2021-06-09 19:40:00|2783.1|2779.6|2781.6|2779.6|2783.1|2780.5|2781.5|2779.1|156
1623267900000|2021-06-09 19:45:00|2781.7|2779.7|2782|2780|2782.3|2780.3|2781.4|2779.4|116
1623268200000|2021-06-09 19:50:00|2781.7|2779.7|2781.5|2778|2782.2|2780.2|2780.3|2777.5|178
1623268500000|2021-06-09 19:55:00|2781.6|2778.1|2782.1|2778.6|2783|2780.3|2780.7|2778|207
1623268800000|2021-06-09 20:00:00|2782.2|2778.7|2781.1|2777.6|2782.6|2779.1|2780.2|2777.3|152
1623269100000|2021-06-09 20:05:00|2781|2777.5|2780.2|2778.2|2781.2|2778.4|2780.1|2777.3|70
1623269400000|2021-06-09 20:10:00|2781.2|2777.7|2781.5|2778|2781.9|2778.7|2780.1|2777.4|97
1623269700000|2021-06-09 20:15:00|2781.4|2777.9|2780.1|2776.6|2781.6|2778.9|2779.2|2776.4|104
1623270000000|2021-06-09 20:20:00|2780|2776.5|2779.1|2775.6|2780.1|2777.5|2779|2775.5|81
1623270300000|2021-06-09 20:25:00|2779.2|2775.7|2780.5|2777|2780.7|2777.2|2778.9|2775.4|101
1623270600000|2021-06-09 20:30:00|2780.6|2777.1|2780.4|2776.9|2780.6|2777.1|2779.9|2776.4|64
1623270900000|2021-06-09 20:35:00|2780.3|2776.8|2780.1|2776.6|2780.6|2777.1|2779.9|2776.4|66
1623271200000|2021-06-09 20:40:00|2780|2776.5|2780.9|2777.4|2781.2|2777.7|2780|2776.5|92
1623271500000|2021-06-09 20:45:00|2780.8|2777.3|2779.7|2776.2|2781.1|2777.6|2779.5|2776|152
1623271800000|2021-06-09 20:50:00|2779.6|2776.1|2780.5|2777|2780.8|2777.3|2779.5|2776|78
1623272100000|2021-06-09 20:55:00|2780.4|2776.9|2778.8|2775.3|2780.7|2777.2|2777.6|2770.4|149
1623276000000|2021-06-09 22:00:00|2779.7|2776.2|2779.2|2775.7|2780.3|2776.8|2778.6|2775.1|154
1623276300000|2021-06-09 22:05:00|2779.3|2775.8|2778.1|2774.6|2780|2776.5|2777.9|2774.4|98
1623276600000|2021-06-09 22:10:00|2778|2774.5|2778|2774.5|2778.5|2775|2777.1|2773.6|86
1623276900000|2021-06-09 22:15:00|2778.1|2774.6|2778.7|2775.2|2779.3|2775.8|2778.1|2774.6|52
1623277200000|2021-06-09 22:20:00|2778.8|2775.3|2777.9|2774.4|2778.9|2775.4|2777.7|2774.2|50
1623277500000|2021-06-09 22:25:00|2777.8|2774.3|2779.3|2775.8|2779.9|2776.4|2777.8|2774.3|63
1623277800000|2021-06-09 22:30:00|2779.1|2775.6|2779.7|2776.2|2779.9|2776.4|2779.1|2775.6|67
1623278100000|2021-06-09 22:35:00|2779.8|2776.3|2780.5|2777|2780.8|2777.3|2779.6|2776.1|74
1623278400000|2021-06-09 22:40:00|2780.6|2777.1|2780.9|2777.4|2781.5|2778|2780.6|2777.1|87
1623278700000|2021-06-09 22:45:00|2780.8|2777.3|2781.2|2777.7|2781.4|2777.9|2780.8|2777.3|58
1623279000000|2021-06-09 22:50:00|2781.1|2777.6|2781.2|2777.7|2781.9|2778.4|2780.8|2777.3|62
1623279300000|2021-06-09 22:55:00|2781.5|2778|2782.1|2778.6|2782.3|2778.8|2781.1|2777.6|61
1623279600000|2021-06-09 23:00:00|2782|2778.5|2782.5|2779|2782.6|2779.2|2781.2|2778|104
1623279900000|2021-06-09 23:05:00|2782.4|2778.9|2782.3|2778.8|2782.5|2779|2780.7|2778|75
1623280200000|2021-06-09 23:10:00|2782.2|2778.7|2782.3|2778.8|2782.6|2779.1|2781.9|2778.4|64
1623280500000|2021-06-09 23:15:00|2782.4|2778.9|2783.2|2779.7|2783.3|2779.8|2782.3|2778.8|90
1623280800000|2021-06-09 23:20:00|2783|2779.5|2782.3|2778.8|2783.1|2779.6|2782.1|2778.6|69
1623281100000|2021-06-09 23:25:00|2782.2|2778.7|2781.9|2778.4|2782.2|2778.7|2781.7|2778.2|48
1623281400000|2021-06-09 23:30:00|2782|2778.5|2781.8|2778.3|2782.3|2778.8|2780.6|2777.1|67
1623281700000|2021-06-09 23:35:00|2781.9|2778.4|2781.2|2777.7|2782|2778.5|2780.8|2777.3|46
1623282000000|2021-06-09 23:40:00|2781.3|2777.8|2782.7|2779.2|2782.8|2779.3|2781.1|2777.6|54
1623282300000|2021-06-09 23:45:00|2782.3|2778.8|2783.4|2779.9|2783.4|2779.9|2782.1|2778.6|85
1623282600000|2021-06-09 23:50:00|2783.2|2779.7|2782.4|2778.9|2783.5|2780.6|2782.3|2778.8|67
1623282900000|2021-06-09 23:55:00|2782.5|2779|2783.2|2781.2|2784|2781.2|2781.5|2778.9|71
1623283200000|2021-06-10 00:00:00|2783.1|2781.1|2783.5|2780|2784.9|2782|2781|2778.3|244
1623283500000|2021-06-10 00:05:00|2783.6|2780.1|2782.3|2778.8|2784.2|2781.5|2780.9|2777.4|193
1623283800000|2021-06-10 00:10:00|2782.2|2778.7|2779.2|2775.7|2782.8|2779.3|2778.2|2774.8|226
1623284100000|2021-06-10 00:15:00|2779.3|2775.8|2779.7|2776.2|2780.7|2777.5|2778.7|2775.3|157
1623284400000|2021-06-10 00:20:00|2779.8|2776.3|2780.7|2777.2|2781.7|2778.5|2779.1|2776.2|132
1623284700000|2021-06-10 00:25:00|2780.6|2777.1|2780.4|2776.9|2780.8|2777.9|2779.3|2775.8|77
1623285000000|2021-06-10 00:30:00|2780.3|2776.8|2779.8|2776.3|2780.4|2777.3|2778.5|2775.2|165
1623285300000|2021-06-10 00:35:00|2779.9|2776.4|2777.7|2774.2|2779.9|2776.4|2776.5|2773.8|172
1623285600000|2021-06-10 00:40:00|2777.6|2774.1|2777.7|2774.2|2778.4|2774.9|2777.4|2773.9|80
1623285900000|2021-06-10 00:45:00|2777.6|2774.1|2777.5|2774|2778.6|2775.5|2776.9|2773.4|110
1623286200000|2021-06-10 00:50:00|2777.4|2773.9|2777|2773.5|2777.4|2773.9|2775.4|2771.9|159
1623286500000|2021-06-10 00:55:00|2776.9|2773.4|2777.4|2773.9|2777.5|2774|2775.7|2772.2|168
1623286800000|2021-06-10 01:00:00|2777.3|2773.8|2774|2770.5|2777.3|2773.8|2769.9|2766.4|815
1623287100000|2021-06-10 01:05:00|2773.9|2770.4|2776.9|2773.4|2778.6|2775.7|2773.4|2769.9|417
1623287400000|2021-06-10 01:10:00|2776.4|2772.9|2777|2773.5|2779.2|2776.4|2775.2|2772|438
1623287700000|2021-06-10 01:15:00|2776.9|2773.4|2774.2|2770.7|2777.9|2774.9|2772.4|2768.9|422
1623288000000|2021-06-10 01:20:00|2774.1|2770.6|2773.7|2770.2|2776|2773.1|2773.7|2770.2|359
1623288300000|2021-06-10 01:25:00|2773.6|2770.1|2772.8|2769.3|2773.7|2770.2|2771.2|2767.7|295
1623288600000|2021-06-10 01:30:00|2772.9|2769.4|2775.2|2771.7|2775.8|2772.3|2772|2768.5|419
1623288900000|2021-06-10 01:35:00|2775.3|2771.8|2773.8|2770.3|2775.3|2772.6|2773.1|2769.6|327
1623289200000|2021-06-10 01:40:00|2773.7|2770.2|2771.7|2768.2|2774.3|2771|2771.6|2768.1|340
1623289500000|2021-06-10 01:45:00|2772|2768.5|2770.7|2767.2|2772.7|2769.2|2769.3|2765.8|424
1623289800000|2021-06-10 01:50:00|2770.9|2767.4|2770.1|2766.6|2772.5|2769.5|2768.8|2765.3|364
1623290100000|2021-06-10 01:55:00|2770|2766.5|2771.8|2768.3|2772.4|2768.9|2769.4|2765.9|287
1623290400000|2021-06-10 02:00:00|2771.7|2768.2|2769.3|2765.8|2771.9|2768.4|2766.5|2763.6|332
1623290700000|2021-06-10 02:05:00|2769.2|2765.7|2768.4|2764.9|2769.2|2766|2766.8|2763.3|414
1623291000000|2021-06-10 02:10:00|2768.5|2765|2769.8|2766.3|2770|2766.7|2768.1|2764.6|386
1623291300000|2021-06-10 02:15:00|2769.7|2766.2|2770.4|2766.9|2770.5|2767|2769.2|2765.7|174
1623291600000|2021-06-10 02:20:00|2770.2|2766.7|2771.8|2768.3|2772|2768.5|2768.9|2765.4|226
1623291900000|2021-06-10 02:25:00|2771.9|2768.4|2772.2|2768.7|2772.4|2768.9|2771.3|2767.8|188
1623292200000|2021-06-10 02:30:00|2772.3|2768.8|2772.1|2768.6|2773.1|2769.6|2770.6|2767.1|363
1623292500000|2021-06-10 02:35:00|2772.4|2768.9|2771|2767.5|2773.5|2770|2770.4|2766.9|362
1623292800000|2021-06-10 02:40:00|2771.1|2767.6|2770.1|2766.6|2771.1|2767.6|2768.8|2765.4|383
1623293100000|2021-06-10 02:45:00|2770.3|2766.8|2769.6|2766.1|2771.1|2767.6|2768.2|2764.7|339
1623293400000|2021-06-10 02:50:00|2769.5|2766|2770.5|2767|2770.9|2767.4|2769.1|2765.6|294
1623293700000|2021-06-10 02:55:00|2770.6|2767.1|2772.1|2768.6|2772.4|2768.9|2770.5|2767|230
1623294000000|2021-06-10 03:00:00|2772.2|2768.7|2773.1|2769.6|2773.7|2770.2|2772|2768.5|196
1623294300000|2021-06-10 03:05:00|2772.8|2769.3|2772|2768.5|2773.5|2770.2|2770.5|2767|238
1623294600000|2021-06-10 03:10:00|2772.1|2768.6|2771.6|2768.1|2773.7|2770.2|2771.1|2767.6|249
1623294900000|2021-06-10 03:15:00|2771.5|2768|2771.7|2768.2|2772.5|2769.1|2771|2767.6|265
1623295200000|2021-06-10 03:20:00|2771.6|2768.1|2771.2|2767.7|2772.8|2769.6|2771.2|2767.7|143
1623295500000|2021-06-10 03:25:00|2771.1|2767.6|2771|2767.5|2771.8|2768.3|2769.6|2766.1|201
1623295800000|2021-06-10 03:30:00|2770.7|2767.2|2772.3|2768.8|2772.3|2768.8|2770.4|2766.9|96
1623296100000|2021-06-10 03:35:00|2772.1|2768.6|2772.9|2770.9|2774.2|2771|2772.1|2768.6|98
1623296400000|2021-06-10 03:40:00|2772.8|2770.8|2774.2|2770.7|2774.3|2771|2772.7|2769.8|93
1623296700000|2021-06-10 03:45:00|2774.1|2770.6|2773.4|2769.9|2774.6|2771.1|2773.3|2769.8|122
1623297000000|2021-06-10 03:50:00|2773.5|2770|2773.3|2769.8|2773.9|2770.7|2772.4|2769.4|112
1623297300000|2021-06-10 03:55:00|2773.4|2769.9|2773.8|2770.3|2774.2|2771.2|2773.2|2769.8|117
1623297600000|2021-06-10 04:00:00|2773.7|2770.2|2774|2770.5|2774.4|2771.6|2773|2769.6|163
1623297900000|2021-06-10 04:05:00|2773.8|2770.3|2772.5|2770.5|2773.9|2770.7|2772.2|2769.1|135
1623298200000|2021-06-10 04:10:00|2773.1|2769.6|2773.3|2769.8|2773.4|2770.3|2771.9|2768.7|137
1623298500000|2021-06-10 04:15:00|2773.2|2769.7|2771.6|2768.1|2773.3|2770|2771.4|2767.9|144
1623298800000|2021-06-10 04:20:00|2771.7|2768.2|2771.6|2768.1|2771.9|2769.1|2770.4|2767.7|90
1623299100000|2021-06-10 04:25:00|2771.8|2768.3|2771.7|2768.2|2771.9|2769|2770.4|2767.7|105
1623299400000|2021-06-10 04:30:00|2771.5|2768|2771.7|2768.2|2771.7|2768.6|2770.2|2767.1|126
1623299700000|2021-06-10 04:35:00|2771.6|2768.1|2772|2768.5|2772.5|2769.6|2771.3|2767.9|142
1623300000000|2021-06-10 04:40:00|2772.1|2768.6|2772.3|2768.8|2772.4|2768.9|2771.3|2767.8|92
1623300300000|2021-06-10 04:45:00|2772.2|2768.7|2772.2|2768.7|2772.4|2768.9|2771.8|2768.3|94
1623300600000|2021-06-10 04:50:00|2772.3|2768.8|2772|2768.5|2772.6|2769.1|2771.8|2768.3|85
1623300900000|2021-06-10 04:55:00|2772.1|2768.6|2772.2|2768.7|2772.2|2769.4|2771.2|2768.3|98
1623301200000|2021-06-10 05:00:00|2771.8|2768.3|2773.3|2769.8|2773.4|2769.9|2771.3|2767.8|109
1623301500000|2021-06-10 05:05:00|2773.4|2769.9|2774.5|2771|2774.6|2771.1|2773.3|2769.8|107
1623301800000|2021-06-10 05:10:00|2774.6|2771.1|2775.2|2771.7|2775.3|2771.8|2774.3|2770.8|123
1623302100000|2021-06-10 05:15:00|2775.3|2771.8|2775.4|2771.9|2776.7|2773.2|2775.2|2771.7|133
1623302400000|2021-06-10 05:20:00|2775.3|2771.8|2774.9|2771.4|2776.3|2772.8|2774.8|2771.3|133
1623302700000|2021-06-10 05:25:00|2774.8|2771.3|2776.6|2773.1|2777.1|2773.6|2774.5|2771|147
1623303000000|2021-06-10 05:30:00|2776.5|2773|2771.4|2767.9|2777|2773.5|2770.4|2767.9|506
1623303300000|2021-06-10 05:35:00|2771.5|2768|2770.6|2767.1|2772.3|2768.8|2768.4|2764.9|408
1623303600000|2021-06-10 05:40:00|2770.4|2766.9|2766.1|2762.6|2770.4|2766.9|2764.7|2761.2|524
1623303900000|2021-06-10 05:45:00|2766.2|2762.7|2769.5|2766|2769.6|2766.1|2765|2761.5|440
1623304200000|2021-06-10 05:50:00|2769.6|2766.1|2767.7|2764.2|2769.6|2766.1|2766.6|2763.1|326
1623304500000|2021-06-10 05:55:00|2767.6|2764.1|2768.1|2764.6|2768.3|2765.4|2766.6|2763.1|246
1623304800000|2021-06-10 06:00:00|2767.8|2764.3|2766.7|2763.2|2768.8|2765.5|2764.2|2761.7|549
1623305100000|2021-06-10 06:05:00|2766.5|2763|2767.6|2765.6|2769.4|2766.5|2765.1|2762.3|375
1623305400000|2021-06-10 06:10:00|2767.7|2765.7|2773.4|2769.9|2773.4|2769.9|2767.5|2764.8|406
1623305700000|2021-06-10 06:15:00|2773.5|2770|2775.2|2771.7|2776.4|2773.5|2773|2769.9|482
1623306000000|2021-06-10 06:20:00|2775.1|2771.6|2774.7|2771.2|2776.2|2773.5|2773.9|2770.8|456
1623306300000|2021-06-10 06:25:00|2774.8|2771.3|2774.4|2770.9|2776|2773.1|2773.9|2770.9|368
1623306600000|2021-06-10 06:30:00|2774.3|2770.8|2772|2768.5|2774.7|2771.2|2771.6|2768.3|426
1623306900000|2021-06-10 06:35:00|2772.2|2768.7|2769.8|2767.8|2773|2770.3|2769|2766.4|475
1623307200000|2021-06-10 06:40:00|2769.9|2767.9|2770.4|2766.9|2771|2768.2|2768.5|2765.8|403
1623307500000|2021-06-10 06:45:00|2770.3|2766.8|2769|2767|2771.4|2768.6|2768.2|2765.3|524
1623307800000|2021-06-10 06:50:00|2769.2|2767.2|2769.9|2767.9|2771.8|2769.3|2767.9|2765.2|535
1623308100000|2021-06-10 06:55:00|2770|2768|2769.1|2765.6|2771.5|2768.8|2768.3|2765.6|618
1623308400000|2021-06-10 07:00:00|2769|2765.5|2767.3|2765.3|2771|2768.4|2766.7|2764.2|510
1623308700000|2021-06-10 07:05:00|2767.2|2765.2|2766.1|2764.1|2768.8|2766.1|2765.5|2763|404
1623309000000|2021-06-10 07:10:00|2766.2|2764.2|2764.3|2762.3|2768.2|2765.4|2763|2760.3|587
1623309300000|2021-06-10 07:15:00|2764.4|2762.4|2767.3|2763.8|2769|2766.1|2764.2|2761.5|600
1623309600000|2021-06-10 07:20:00|2767.4|2763.9|2764|2760.5|2767.7|2764.7|2762.2|2760|590
1623309900000|2021-06-10 07:25:00|2764.1|2760.6|2764.7|2762.7|2766.2|2763.5|2762.9|2760.1|521
1623310200000|2021-06-10 07:30:00|2764.8|2762.8|2762.5|2760.5|2765|2762.9|2761.6|2759.1|725
1623310500000|2021-06-10 07:35:00|2762.7|2760.7|2766.4|2762.9|2766.6|2763.5|2761.1|2759.1|623
1623310800000|2021-06-10 07:40:00|2766.3|2762.8|2765.7|2763.7|2767.9|2765.2|2765.5|2762.4|374
1623311100000|2021-06-10 07:45:00|2765.8|2763.8|2765.4|2761.9|2766.7|2763.8|2763.9|2761.4|414
1623311400000|2021-06-10 07:50:00|2765.3|2761.8|2763.9|2761.9|2766.1|2763.2|2763.4|2760.4|378
1623311700000|2021-06-10 07:55:00|2763.8|2761.8|2762|2758.5|2764.8|2762.1|2759.9|2756.9|416
1623312000000|2021-06-10 08:00:00|2762.1|2758.6|2764.7|2762.7|2765.2|2762.7|2760.2|2757.5|449
1623312300000|2021-06-10 08:05:00|2764.6|2762.6|2764.2|2762.2|2765.5|2763.2|2763.5|2760.8|308
1623312600000|2021-06-10 08:10:00|2764.3|2762.3|2767.2|2763.7|2767.4|2764.7|2763.8|2761.6|406
1623312900000|2021-06-10 08:15:00|2766.4|2764.4|2768.9|2765.4|2769.2|2765.9|2764.4|2761.6|317
1623313200000|2021-06-10 08:20:00|2769|2765.5|2768.1|2764.6|2769.8|2766.6|2767.5|2764.5|275
1623313500000|2021-06-10 08:25:00|2768.2|2764.7|2769.1|2765.6|2769.6|2766.6|2767.2|2764|282
1623313800000|2021-06-10 08:30:00|2769|2765.5|2770|2766.5|2770.1|2766.8|2767.7|2764.8|362
1623314100000|2021-06-10 08:35:00|2769.9|2766.4|2769.5|2766|2770|2766.5|2768.1|2764.6|224
1623314400000|2021-06-10 08:40:00|2769.6|2766.1|2769.8|2766.3|2770|2767.3|2768.4|2765|304
1623314700000|2021-06-10 08:45:00|2769.7|2766.2|2770.3|2766.8|2770.4|2766.9|2768.5|2765.7|222
1623315000000|2021-06-10 08:50:00|2770.4|2766.9|2770.4|2766.9|2770.7|2767.6|2768.9|2765.7|279
1623315300000|2021-06-10 08:55:00|2770.5|2767|2770.4|2768.4|2771.4|2768.7|2769.9|2766.6|279
1623315600000|2021-06-10 09:00:00|2770.3|2768.3|2770.9|2768.9|2771.7|2769|2770|2767.1|354
1623315900000|2021-06-10 09:05:00|2771|2769|2770.8|2768.8|2771.5|2769.3|2770.4|2767.9|280
1623316200000|2021-06-10 09:10:00|2770.5|2768.5|2771.9|2769.9|2772.5|2770|2770|2767.4|252
1623316500000|2021-06-10 09:15:00|2771.8|2769.8|2770.9|2768.9|2772.6|2769.8|2769.8|2767.1|389
1623316800000|2021-06-10 09:20:00|2770.7|2768.7|2770.8|2767.3|2771.9|2769|2769.9|2766.9|349
1623317100000|2021-06-10 09:25:00|2770.2|2768.2|2771.8|2768.3|2772.9|2770|2770.2|2767.1|434
1623317400000|2021-06-10 09:30:00|2771.9|2768.4|2771.4|2769.4|2772.9|2770.1|2770.2|2767.4|359
1623317700000|2021-06-10 09:35:00|2771.5|2769.5|2771.6|2768.1|2772.5|2769.8|2770.6|2767.8|284
1623318000000|2021-06-10 09:40:00|2771.8|2768.3|2770.5|2767|2772.2|2769.5|2769.3|2766.6|344
1623318300000|2021-06-10 09:45:00|2770.6|2767.1|2770.8|2767.3|2771.5|2768.5|2769.8|2766.3|193
1623318600000|2021-06-10 09:50:00|2770.9|2767.4|2770.2|2766.7|2771.3|2768|2768.8|2765.9|231
1623318900000|2021-06-10 09:55:00|2770.1|2766.6|2772|2768.5|2774.2|2771.2|2770|2766.5|320
1623319200000|2021-06-10 10:00:00|2771.8|2768.3|2768.5|2765|2771.8|2768.3|2767.3|2764.3|302
1623319500000|2021-06-10 10:05:00|2768.4|2764.9|2767.9|2764.4|2769.3|2766.5|2767.1|2764|240
1623319800000|2021-06-10 10:10:00|2767.7|2764.2|2768.9|2765.4|2769.3|2766|2767|2763.9|210
1623320100000|2021-06-10 10:15:00|2769|2765.5|2770.5|2767|2772.4|2769.7|2767.8|2764.9|255
1623320400000|2021-06-10 10:20:00|2770.7|2767.2|2769.4|2765.9|2770.8|2768|2768.3|2765|298
1623320700000|2021-06-10 10:25:00|2769.5|2766|2770.4|2766.9|2771.1|2768.3|2768.6|2766|250
1623321000000|2021-06-10 10:30:00|2770.5|2767|2768.9|2766.9|2770.5|2768|2768.2|2765.5|160
1623321300000|2021-06-10 10:35:00|2769|2767|2771.2|2769.2|2771.5|2769.3|2768.9|2766.3|281
1623321600000|2021-06-10 10:40:00|2771.1|2769.1|2770.4|2766.9|2771.9|2769.5|2770.2|2766.7|212
1623321900000|2021-06-10 10:45:00|2770.5|2767|2768.2|2764.7|2771.2|2767.9|2767.9|2764.4|241
1623322200000|2021-06-10 10:50:00|2768|2764.5|2768.8|2765.3|2769.7|2766.2|2767.9|2764.4|212
1623322500000|2021-06-10 10:55:00|2768.7|2765.2|2770.7|2767.2|2771|2768.5|2768.7|2765.2|264
1623322800000|2021-06-10 11:00:00|2770.8|2767.3|2767.2|2763.7|2770.8|2767.3|2766.8|2763.5|293
1623323100000|2021-06-10 11:05:00|2767.3|2763.8|2767.1|2763.6|2767.7|2764.8|2765.4|2762.3|247
1623323400000|2021-06-10 11:10:00|2766.5|2764.5|2768|2764.5|2768.4|2765.7|2766|2763.3|287
1623323700000|2021-06-10 11:15:00|2767.9|2764.4|2769.1|2765.6|2769.8|2767|2767.2|2764.4|414
1623324000000|2021-06-10 11:20:00|2769|2765.5|2769.4|2765.9|2771|2768.3|2767.9|2764.8|406
1623324300000|2021-06-10 11:25:00|2768.6|2766.6|2771.1|2767.6|2771.4|2768.1|2767.9|2765|397
1623324600000|2021-06-10 11:30:00|2771.4|2767.9|2769|2765.5|2771.6|2768.4|2768.1|2765|364
1623324900000|2021-06-10 11:35:00|2768.8|2765.3|2769.2|2765.7|2771.5|2768.6|2768.2|2765|243
1623325200000|2021-06-10 11:40:00|2769.3|2765.8|2769.4|2765.9|2770.3|2767.6|2767.3|2764.6|211
1623325500000|2021-06-10 11:45:00|2769.3|2765.8|2769.2|2765.7|2771.7|2769.1|2768.7|2765.2|585
1623325800000|2021-06-10 11:50:00|2769.3|2765.8|2766.4|2762.9|2770.1|2766.6|2765.9|2762.4|340
1623326100000|2021-06-10 11:55:00|2766.6|2763.1|2763|2759.5|2768.1|2765.2|2761.9|2759.3|447
1623326400000|2021-06-10 12:00:00|2763.2|2759.7|2762.5|2759|2763.5|2760|2755.3|2751.8|813
1623326700000|2021-06-10 12:05:00|2761.8|2759.8|2763.7|2760.2|2764.5|2761.6|2760.8|2757.8|587
1623327000000|2021-06-10 12:10:00|2763.2|2759.7|2767.8|2764.3|2768|2764.5|2762.2|2758.7|573
1623327300000|2021-06-10 12:15:00|2767.9|2764.4|2768.6|2765.1|2771.7|2768.2|2766.5|2763.1|621
1623327600000|2021-06-10 12:20:00|2768.5|2765|2769.9|2766.4|2771|2767.5|2767.5|2764|631
1623327900000|2021-06-10 12:25:00|2769.7|2766.2|2764.2|2760.7|2769.7|2766.2|2761.5|2758.8|352
1623328200000|2021-06-10 12:30:00|2764.1|2760.6|2777.3|2773.8|2779.1|2775.6|2748.6|2742.1|1764
1623328500000|2021-06-10 12:35:00|2777.6|2774.1|2789.2|2785.7|2791.5|2788.2|2775.8|2772.3|1588
1623328800000|2021-06-10 12:40:00|2789.1|2785.6|2786.5|2784.5|2793|2789.7|2785.6|2782.6|1476
1623329100000|2021-06-10 12:45:00|2786.4|2784.4|2787.5|2784|2788.2|2785.5|2779.7|2776.5|1367
1623329400000|2021-06-10 12:50:00|2787.4|2783.9|2792.6|2789.1|2793.8|2791.1|2785.3|2782.4|1198
1623329700000|2021-06-10 12:55:00|2792.7|2789.2|2789.9|2786.4|2793.4|2790.5|2788.6|2785.5|1180
1623330000000|2021-06-10 13:00:00|2790|2786.5|2790.7|2787.2|2796.7|2793.9|2789.4|2786.2|1321
1623330300000|2021-06-10 13:05:00|2790.5|2787|2788.9|2785.4|2794.9|2792|2788.4|2784.9|1138
1623330600000|2021-06-10 13:10:00|2789.1|2785.6|2787.6|2784.1|2792.1|2788.6|2784.6|2781.6|1092
1623330900000|2021-06-10 13:15:00|2787.8|2784.3|2788.6|2786.6|2791.2|2788.2|2785.5|2782.6|1176
1623331200000|2021-06-10 13:20:00|2788.7|2786.7|2784.2|2782.2|2790.7|2788.1|2784|2781.4|890
1623331500000|2021-06-10 13:25:00|2784.3|2782.3|2774.8|2772.8|2786|2783.5|2773.4|2770.6|839
1623331800000|2021-06-10 13:30:00|2774.7|2772.7|2777.9|2775.9|2777.9|2775.9|2768.1|2765.7|933
1623332100000|2021-06-10 13:35:00|2778|2776|2781.4|2779.4|2782.6|2780.2|2773.2|2770.7|814
1623332400000|2021-06-10 13:40:00|2781.8|2779.8|2784.2|2782.2|2786.9|2784.1|2779|2777|769
1623332700000|2021-06-10 13:45:00|2784.1|2782.1|2793.5|2791.5|2794.4|2792.4|2784.1|2782.1|739
1623333000000|2021-06-10 13:50:00|2793.4|2791.4|2791.3|2787.8|2797.5|2794.7|2790.8|2787.8|1074
1623333300000|2021-06-10 13:55:00|2791.4|2787.9|2783.8|2780.3|2792.4|2789.8|2783.8|2780.3|1105
1623333600000|2021-06-10 14:00:00|2784.1|2780.6|2784.1|2782.1|2786.6|2784.4|2781.9|2779|897
1623333900000|2021-06-10 14:05:00|2784.5|2782.5|2785.4|2781.9|2789.3|2786.5|2783.6|2780.1|775
1623334200000|2021-06-10 14:10:00|2785.5|2782|2787.2|2785.2|2788.4|2785.7|2784.2|2781.1|715
1623334500000|2021-06-10 14:15:00|2787.6|2785.6|2791.3|2789.3|2791.7|2789.3|2787.6|2785.6|650
1623334800000|2021-06-10 14:20:00|2791.5|2789.5|2791.6|2789.6|2793.8|2791|2788.7|2786.2|768
1623335100000|2021-06-10 14:25:00|2791.7|2789.7|2791.7|2789.7|2794.4|2791.7|2789|2787|836
1623335400000|2021-06-10 14:30:00|2791.8|2789.8|2788.5|2786.5|2794.2|2791.6|2788.2|2785.9|719
1623335700000|2021-06-10 14:35:00|2788.3|2786.3|2785.9|2783.9|2790.8|2788.2|2785.4|2783.4|658
1623336000000|2021-06-10 14:40:00|2785.7|2783.7|2788.4|2786.4|2789.3|2786.5|2784.1|2782.1|607
1623336300000|2021-06-10 14:45:00|2788.5|2786.5|2787.6|2785.6|2789.7|2787.6|2786.3|2783.6|573
1623336600000|2021-06-10 14:50:00|2787.5|2785.5|2783.9|2781.9|2788.6|2785.8|2783.9|2781.4|648
1623336900000|2021-06-10 14:55:00|2783.5|2781.5|2787.2|2785.2|2788.5|2786.5|2781.5|2779.5|706
1623337200000|2021-06-10 15:00:00|2787|2785|2788.9|2786.9|2790|2788|2785|2782.7|703
1623337500000|2021-06-10 15:05:00|2789|2787|2792.3|2790.3|2792.3|2790.3|2789|2787|614
1623337800000|2021-06-10 15:10:00|2792.6|2790.6|2793.5|2791.5|2794.5|2792|2791.4|2789.2|555
1623338100000|2021-06-10 15:15:00|2793.4|2791.4|2793.5|2791.5|2794.7|2792.3|2791.6|2788.7|514
1623338400000|2021-06-10 15:20:00|2793.4|2791.4|2797.6|2794.1|2797.9|2795.2|2792.9|2790.2|530
1623338700000|2021-06-10 15:25:00|2797.5|2794|2792.7|2789.2|2798.8|2795.9|2791.5|2788.7|641
1623339000000|2021-06-10 15:30:00|2792.8|2789.3|2790.3|2788.3|2793.7|2791.2|2790.1|2787.3|529
1623339300000|2021-06-10 15:35:00|2790.4|2788.4|2793.5|2790|2793.7|2790.9|2790.4|2788.2|499
1623339600000|2021-06-10 15:40:00|2793.1|2791.1|2791.4|2789.4|2793.7|2791.1|2788.3|2785.8|444
1623339900000|2021-06-10 15:45:00|2791.5|2789.5|2792.9|2790.9|2795.4|2792.9|2791.5|2789.5|323
1623340200000|2021-06-10 15:50:00|2793|2791|2794.3|2792.3|2794.5|2792.5|2792.4|2790.4|311
1623340500000|2021-06-10 15:55:00|2794|2792|2793.8|2791.8|2794.4|2792.4|2792|2789.2|416
1623340800000|2021-06-10 16:00:00|2793.7|2791.7|2792.2|2790.2|2795.8|2793.3|2792.1|2789.3|459
1623341100000|2021-06-10 16:05:00|2792.3|2790.3|2791.5|2788|2795.5|2792.8|2790.2|2786.7|465
1623341400000|2021-06-10 16:10:00|2791.6|2788.1|2788.7|2785.2|2792.5|2789|2787|2783.5|592
1623341700000|2021-06-10 16:15:00|2788.8|2785.3|2792.4|2788.9|2793.1|2790|2788.8|2785.3|464
1623342000000|2021-06-10 16:20:00|2792.3|2788.8|2792.1|2788.6|2792.8|2790.4|2789.2|2786.3|402
1623342300000|2021-06-10 16:25:00|2792.2|2788.7|2791.5|2788|2792.2|2789|2789.9|2787.4|304
1623342600000|2021-06-10 16:30:00|2791.6|2788.1|2790.6|2787.1|2793.6|2790.8|2789.4|2786.5|329
1623342900000|2021-06-10 16:35:00|2790.7|2787.2|2793.6|2790.1|2794|2791.4|2790.2|2787.2|368
1623343200000|2021-06-10 16:40:00|2793.5|2790|2792.4|2788.9|2793.7|2791.2|2790.9|2788.2|388
1623343500000|2021-06-10 16:45:00|2792.5|2789|2793.4|2789.9|2793.7|2790.8|2791.7|2789|330
1623343800000|2021-06-10 16:50:00|2793.3|2789.8|2793.6|2791.6|2794.9|2792.1|2792.6|2789.7|330
1623344100000|2021-06-10 16:55:00|2794.4|2790.9|2794.1|2790.6|2794.4|2791.7|2791.6|2788.9|417
1623344400000|2021-06-10 17:00:00|2794.2|2790.7|2790.9|2787.4|2795.3|2792.6|2790.4|2786.9|602
1623344700000|2021-06-10 17:05:00|2790.6|2787.1|2792|2788.5|2793.6|2790.9|2790.3|2786.8|527
1623345000000|2021-06-10 17:10:00|2791.7|2788.2|2793.1|2789.6|2793.7|2791|2790.3|2787.6|409
1623345300000|2021-06-10 17:15:00|2793|2789.5|2792.1|2788.6|2793.7|2791|2791.2|2788|361
1623345600000|2021-06-10 17:20:00|2792.2|2788.7|2790.4|2788.4|2792.6|2789.5|2789.3|2786.2|434
1623345900000|2021-06-10 17:25:00|2790.3|2788.3|2790.8|2787.3|2792.2|2789.5|2789.9|2786.4|497
1623346200000|2021-06-10 17:30:00|2790.9|2787.4|2790|2786.5|2791.7|2788.5|2789.3|2786|386
1623346500000|2021-06-10 17:35:00|2789.8|2786.3|2792.1|2788.6|2792.3|2789.6|2789.2|2786.3|328
1623346800000|2021-06-10 17:40:00|2792|2788.5|2792.1|2790.1|2793.3|2790.5|2791.3|2788.1|256
1623347100000|2021-06-10 17:45:00|2792|2790|2793.5|2790|2794.1|2791.3|2791.5|2788.5|282
1623347400000|2021-06-10 17:50:00|2793.8|2790.3|2794.6|2792.6|2795.2|2792.6|2792.8|2790.1|234
1623347700000|2021-06-10 17:55:00|2794.5|2792.5|2794.4|2792.4|2795.8|2793|2794.2|2791.1|303
1623348000000|2021-06-10 18:00:00|2795.2|2791.7|2794.9|2792.9|2795.7|2793|2794.3|2791.4|221
1623348300000|2021-06-10 18:05:00|2795|2793|2796.9|2793.4|2797.6|2794.5|2794.8|2792|329
1623348600000|2021-06-10 18:10:00|2797|2793.5|2796.4|2792.9|2799.6|2797.1|2796.2|2792.8|382
1623348900000|2021-06-10 18:15:00|2796.5|2793|2795.9|2792.4|2798.6|2795.9|2794.7|2791.8|407
1623349200000|2021-06-10 18:20:00|2795.8|2792.3|2794.9|2791.4|2796.5|2793|2794.3|2790.9|245
1623349500000|2021-06-10 18:25:00|2795|2791.5|2795.7|2792.2|2796|2793.3|2794.2|2791.4|247
1623349800000|2021-06-10 18:30:00|2795.8|2792.3|2795.6|2792.1|2796.3|2793.4|2794.6|2791.8|226
1623350100000|2021-06-10 18:35:00|2795.7|2792.2|2793.5|2790|2796|2793.3|2793.3|2789.8|174
1623350400000|2021-06-10 18:40:00|2793.4|2789.9|2794.2|2790.7|2794.5|2791.6|2792.9|2789.8|145
1623350700000|2021-06-10 18:45:00|2794.3|2790.8|2795.2|2791.7|2795.6|2792.1|2793.4|2789.9|205
1623351000000|2021-06-10 18:50:00|2795.3|2791.8|2795.3|2791.8|2796.7|2793.2|2794|2790.5|159
1623351300000|2021-06-10 18:55:00|2795.4|2791.9|2796.5|2793|2797.1|2793.6|2795|2791.5|244
1623351600000|2021-06-10 19:00:00|2796.6|2793.1|2797|2793.5|2797.5|2795.5|2795|2792.2|415
1623351900000|2021-06-10 19:05:00|2796.9|2793.4|2798.5|2795|2798.6|2795.1|2796.2|2792.8|202
1623352200000|2021-06-10 19:10:00|2798.7|2795.2|2799.3|2795.8|2800|2797.4|2797.7|2794.8|254
1623352500000|2021-06-10 19:15:00|2799.2|2795.7|2798.5|2795|2801.2|2797.7|2798.2|2794.7|280
1623352800000|2021-06-10 19:20:00|2798.4|2794.9|2800.6|2797.1|2801.2|2798|2798.1|2794.6|391
1623353100000|2021-06-10 19:25:00|2800.3|2796.8|2799.4|2795.9|2800.9|2798.1|2798.6|2795.1|313
1623353400000|2021-06-10 19:30:00|2799.5|2796|2797.7|2794.2|2799.7|2796.2|2797|2793.5|299
1623353700000|2021-06-10 19:35:00|2797.8|2794.3|2798.4|2796.4|2799.5|2796.4|2797|2794|265
1623354000000|2021-06-10 19:40:00|2798.5|2796.5|2800.2|2796.7|2800.4|2797.5|2798.5|2795.4|236
1623354300000|2021-06-10 19:45:00|2800.1|2796.6|2800.9|2797.4|2801.3|2798.6|2799.8|2796.6|161
1623354600000|2021-06-10 19:50:00|2801.1|2797.6|2802.8|2799.3|2803.7|2800.7|2801.1|2797.6|380
1623354900000|2021-06-10 19:55:00|2803|2799.5|2803.4|2799.9|2804.8|2802.2|2802.1|2798.6|403
1623355200000|2021-06-10 20:00:00|2803.1|2799.6|2802.9|2799.4|2803.9|2800.5|2802.5|2799.3|287
1623355500000|2021-06-10 20:05:00|2802.8|2799.3|2802.3|2798.8|2802.9|2799.4|2802.1|2798.6|171
1623355800000|2021-06-10 20:10:00|2802.4|2798.9|2801.9|2798.4|2802.8|2799.6|2801.2|2798.2|201
1623356100000|2021-06-10 20:15:00|2802|2798.5|2802.2|2798.7|2802.8|2799.3|2801.1|2797.9|138
1623356400000|2021-06-10 20:20:00|2802.4|2798.9|2802.2|2798.7|2802.8|2799.8|2801.8|2798.4|94
1623356700000|2021-06-10 20:25:00|2802.4|2798.9|2801.4|2797.9|2802.6|2799.4|2801.2|2797.8|117
1623357000000|2021-06-10 20:30:00|2801.5|2798|2802.5|2799|2803.1|2799.6|2801.4|2797.9|138
1623357300000|2021-06-10 20:35:00|2802.6|2799.1|2802.2|2798.7|2803.1|2799.6|2801.9|2798.4|116
1623357600000|2021-06-10 20:40:00|2802.1|2798.6|2802.5|2799|2802.7|2799.2|2801.3|2797.8|109
1623357900000|2021-06-10 20:45:00|2802.7|2799.2|2803.4|2799.9|2803.7|2800.2|2802.3|2798.8|108
1623358200000|2021-06-10 20:50:00|2803.5|2800|2803|2799.5|2803.7|2800.2|2802.6|2799.1|107
1623358500000|2021-06-10 20:55:00|2803.1|2799.6|2800.8|2797.3|2804.2|2799.7|2799.9|2796.4|229
1623362400000|2021-06-10 22:00:00|2802.7|2799.2|2802.2|2798.7|2803.5|2800|2802.1|2798.6|137
1623362700000|2021-06-10 22:05:00|2802.1|2798.6|2801.6|2798.1|2802.6|2799.1|2801.3|2797.8|101
1623363000000|2021-06-10 22:10:00|2801.7|2798.2|2801|2797.5|2802|2798.5|2800.7|2797.2|100
1623363300000|2021-06-10 22:15:00|2801.1|2797.6|2801.5|2798|2802|2798.5|2801|2797.5|67
1623363600000|2021-06-10 22:20:00|2801.7|2798.2|2800.8|2797.3|2801.7|2798.2|2800.3|2796.8|97
1623363900000|2021-06-10 22:25:00|2800.7|2797.2|2801.5|2798|2802|2798.5|2800.6|2797.1|125
1623364200000|2021-06-10 22:30:00|2801.4|2797.9|2802.5|2799|2802.7|2799.2|2801.4|2797.9|192
1623364500000|2021-06-10 22:35:00|2802.6|2799.1|2801.8|2798.3|2802.8|2799.3|2801.3|2797.8|134
1623364800000|2021-06-10 22:40:00|2801.9|2798.4|2800.8|2797.3|2802|2798.5|2800.7|2797.2|112
1623365100000|2021-06-10 22:45:00|2800.7|2797.2|2802.2|2798.7|2802.5|2799|2800.6|2797.1|107
1623365400000|2021-06-10 22:50:00|2802.3|2798.8|2799.5|2796|2802.3|2798.8|2799|2795.5|121
1623365700000|2021-06-10 22:55:00|2799.4|2795.9|2799.7|2796.2|2800.1|2796.6|2799.2|2795.7|114
1623366000000|2021-06-10 23:00:00|2799.6|2796.1|2800.8|2797.3|2801.1|2797.6|2799.6|2796.1|94
1623366300000|2021-06-10 23:05:00|2800.7|2797.2|2799.5|2796|2800.8|2797.3|2798.9|2796|94
1623366600000|2021-06-10 23:10:00|2799.7|2796.2|2799|2795.5|2799.7|2796.5|2798.3|2795.1|111
1623366900000|2021-06-10 23:15:00|2799.1|2795.6|2799.1|2795.6|2799.9|2796.4|2798.9|2795.4|93
1623367200000|2021-06-10 23:20:00|2799.3|2795.8|2798.7|2795.2|2799.3|2795.8|2798.5|2795|102
1623367500000|2021-06-10 23:25:00|2798.8|2795.3|2798.7|2795.2|2799.2|2796|2798|2795|79
1623367800000|2021-06-10 23:30:00|2798.8|2795.3|2798.6|2795.1|2798.9|2795.4|2798.4|2794.9|65
1623368100000|2021-06-10 23:35:00|2798.4|2794.9|2798.5|2795|2798.7|2795.2|2798.3|2794.8|51
1623368400000|2021-06-10 23:40:00|2798.6|2795.1|2798.3|2794.8|2798.8|2795.9|2797.5|2794|122
1623368700000|2021-06-10 23:45:00|2798.2|2794.7|2798|2794.5|2798.2|2795.5|2796.7|2793.8|134
1623369000000|2021-06-10 23:50:00|2798.1|2794.6|2799.4|2795.9|2799.5|2796.1|2797.2|2794.2|144
1623369300000|2021-06-10 23:55:00|2799.3|2795.8|2798.5|2795|2799.5|2796|2797.7|2794.2|121
1623369600000|2021-06-11 00:00:00|2798.4|2794.9|2799.4|2795.9|2800.6|2797.1|2797.7|2794.2|295
1623369900000|2021-06-11 00:05:00|2799.5|2796|2802|2798.5|2802.5|2799.2|2798.9|2795.4|230
1623370200000|2021-06-11 00:10:00|2802.1|2798.6|2803|2799.5|2803.9|2800.4|2801.3|2797.8|218
1623370500000|2021-06-11 00:15:00|2803.1|2799.6|2801.9|2798.4|2803.5|2800.6|2801|2798.2|174
1623370800000|2021-06-11 00:20:00|2801.8|2798.3|2800.9|2797.4|2802.2|2799.6|2800.9|2797.4|98
1623371100000|2021-06-11 00:25:00|2801.1|2797.6|2798.5|2795|2801.8|2798.3|2797.3|2794.7|172
1623371400000|2021-06-11 00:30:00|2798.4|2794.9|2798.6|2795.1|2799.8|2796.3|2798.3|2794.8|113
1623371700000|2021-06-11 00:35:00|2798.5|2795|2799.1|2795.6|2799.4|2795.9|2797.8|2794.4|187
1623372000000|2021-06-11 00:40:00|2799.2|2795.7|2800.2|2796.7|2800.3|2796.9|2797.8|2795.2|159
1623372300000|2021-06-11 00:45:00|2800|2796.5|2798.4|2796.4|2800.2|2797.3|2798.2|2794.9|155
1623372600000|2021-06-11 00:50:00|2798.5|2796.5|2798.5|2796.5|2799.7|2796.8|2797.9|2795|194
1623372900000|2021-06-11 00:55:00|2798.4|2796.4|2799.5|2796|2800.2|2797|2797.9|2795.3|200
1623373200000|2021-06-11 01:00:00|2800|2796.5|2798.6|2795.1|2803.3|2800.4|2796.6|2793.8|844
1623373500000|2021-06-11 01:05:00|2798.5|2795|2798.9|2795.4|2798.9|2795.6|2796.1|2793.1|587
1623373800000|2021-06-11 01:10:00|2798.7|2795.2|2801.6|2798.1|2806|2802.5|2798.7|2795.2|740
1623374100000|2021-06-11 01:15:00|2802.1|2798.6|2806.9|2803.4|2807.7|2804.2|2802.1|2798.6|657
1623374400000|2021-06-11 01:20:00|2807|2803.5|2803.5|2800|2807.9|2804.4|2802.1|2798.6|543
1623374700000|2021-06-11 01:25:00|2803.4|2799.9|2803.8|2800.3|2805.2|2801.7|2801.2|2797.7|427
1623375000000|2021-06-11 01:30:00|2803.7|2800.2|2802.5|2799|2805|2801.5|2801.4|2797.9|461
1623375300000|2021-06-11 01:35:00|2802.6|2799.1|2802.8|2799.3|2805.1|2801.6|2801.8|2798.3|422
1623375600000|2021-06-11 01:40:00|2802.7|2799.2|2799.9|2796.4|2803.2|2799.7|2799.8|2796.3|393
1623375900000|2021-06-11 01:45:00|2800|2796.5|2804.1|2800.6|2805|2801.5|2799.9|2796.4|393
1623376200000|2021-06-11 01:50:00|2804.2|2800.7|2805.8|2802.3|2805.9|2802.4|2802.5|2799.9|346
1623376500000|2021-06-11 01:55:00|2805.9|2802.4|2806.3|2802.8|2807.3|2804.3|2804.7|2801.5|366
1623376800000|2021-06-11 02:00:00|2806.4|2802.9|2805.4|2801.9|2807.5|2804|2804.6|2801.1|372
1623377100000|2021-06-11 02:05:00|2805.3|2801.8|2804|2800.5|2805.7|2802.2|2803.5|2800|395
1623377400000|2021-06-11 02:10:00|2804.2|2800.7|2804.3|2800.8|2805.2|2801.7|2802.8|2799.3|344
1623377700000|2021-06-11 02:15:00|2804.4|2800.9|2805.1|2801.6|2805.4|2801.9|2804|2800.5|187
1623378000000|2021-06-11 02:20:00|2805.2|2801.7|2804.6|2801.1|2805.9|2802.4|2803.8|2800.3|193
1623378300000|2021-06-11 02:25:00|2804.5|2801|2803.9|2800.4|2805.2|2802.6|2802.5|2799|267
1623378600000|2021-06-11 02:30:00|2803.5|2800|2803.1|2799.6|2805.5|2802|2802.1|2798.6|361
1623378900000|2021-06-11 02:35:00|2803.2|2799.7|2801.9|2798.4|2804|2800.7|2801.4|2798.2|343
1623379200000|2021-06-11 02:40:00|2802|2798.5|2803.5|2800|2804.8|2801.9|2801.6|2798.1|321
1623379500000|2021-06-11 02:45:00|2803.6|2800.1|2806.7|2803.2|2806.8|2803.3|2802.7|2799.8|360
1623379800000|2021-06-11 02:50:00|2806.8|2803.3|2805|2801.5|2807.4|2803.9|2804.7|2801.2|432
1623380100000|2021-06-11 02:55:00|2804.9|2801.4|2806.3|2802.8|2806.4|2803|2803.7|2800.3|414
1623380400000|2021-06-11 03:00:00|2806.4|2802.9|2811.3|2807.8|2812|2808.9|2806.4|2802.9|682
1623380700000|2021-06-11 03:05:00|2811.2|2807.7|2812.6|2809.1|2814.2|2810.7|2811.1|2807.7|496
1623381000000|2021-06-11 03:10:00|2812.5|2809|2812.2|2808.7|2814.1|2810.7|2811.2|2808.2|449
1623381300000|2021-06-11 03:15:00|2812|2808.5|2811.8|2808.3|2814.4|2811.1|2811.2|2808|425
1623381600000|2021-06-11 03:20:00|2811.7|2808.2|2813.1|2809.6|2813.9|2810.7|2811.7|2808.2|342
1623381900000|2021-06-11 03:25:00|2813.2|2809.7|2813.6|2810.1|2814.7|2811.2|2812.5|2809.1|284
1623382200000|2021-06-11 03:30:00|2813.5|2810|2812.6|2809.1|2813.8|2810.3|2811.4|2808.5|190
1623382500000|2021-06-11 03:35:00|2812.5|2809|2810.2|2806.7|2812.5|2809|2809.3|2806.5|310
1623382800000|2021-06-11 03:40:00|2810.1|2806.6|2809.9|2806.4|2811.1|2807.6|2809.7|2806.2|151
1623383100000|2021-06-11 03:45:00|2810|2806.5|2810.2|2806.7|2810.5|2807|2809.6|2806.1|118
1623383400000|2021-06-11 03:50:00|2810.3|2806.8|2809.3|2805.8|2810.3|2806.8|2809.1|2805.6|98
1623383700000|2021-06-11 03:55:00|2809.2|2805.7|2809|2805.5|2809.6|2806.1|2809|2805.5|82
1623384000000|2021-06-11 04:00:00|2809.1|2805.6|2807.5|2804|2809.1|2805.6|2807.4|2803.9|160
1623384300000|2021-06-11 04:05:00|2807.6|2804.1|2808.6|2805.1|2808.7|2805.2|2807.2|2803.7|126
1623384600000|2021-06-11 04:10:00|2808.5|2805|2808.9|2805.4|2809|2805.9|2807.9|2804.9|95
1623384900000|2021-06-11 04:15:00|2809.1|2805.6|2810.7|2807.2|2811|2807.5|2808.8|2805.3|117
1623385200000|2021-06-11 04:20:00|2810.8|2807.3|2810.8|2807.3|2810.9|2807.4|2809.8|2806.3|111
1623385500000|2021-06-11 04:25:00|2810.9|2807.4|2810.6|2807.1|2811.3|2808.3|2809.6|2806.8|140
1623385800000|2021-06-11 04:30:00|2810.8|2807.3|2809.8|2806.3|2810.8|2808.1|2808.7|2806|147
1623386100000|2021-06-11 04:35:00|2809.7|2806.2|2810.3|2806.8|2810.4|2807.2|2809.2|2806|111
1623386400000|2021-06-11 04:40:00|2810.1|2806.6|2809|2805.5|2810.3|2807|2808|2805.3|126
1623386700000|2021-06-11 04:45:00|2809.1|2805.6|2809.1|2805.6|2809.4|2806.8|2808|2805|162
1623387000000|2021-06-11 04:50:00|2809|2805.5|2809|2805.5|2809.9|2806.8|2807.9|2805.1|191
1623387300000|2021-06-11 04:55:00|2809.1|2805.6|2809.9|2806.4|2810.3|2807.6|2808|2805.4|203
1623387600000|2021-06-11 05:00:00|2809.6|2806.1|2810.3|2806.8|2810.9|2808.4|2808.7|2805.9|172
1623387900000|2021-06-11 05:05:00|2810.2|2806.7|2810.2|2806.7|2810.7|2807.9|2809.3|2806.4|140
1623388200000|2021-06-11 05:10:00|2810.3|2806.8|2811.5|2808|2811.6|2808.3|2809.2|2806.5|178
1623388500000|2021-06-11 05:15:00|2811.4|2807.9|2811.5|2808|2812.1|2809.1|2810.5|2807.4|159
1623388800000|2021-06-11 05:20:00|2811.4|2807.9|2810.2|2806.7|2812|2809.2|2809.9|2806.4|244
1623389100000|2021-06-11 05:25:00|2810.1|2806.6|2810.1|2806.6|2810.8|2807.3|2809.5|2806|220
1623389400000|2021-06-11 05:30:00|2810.2|2806.7|2811.6|2808.1|2814.9|2811.4|2806.9|2803.4|605
1623389700000|2021-06-11 05:35:00|2811.7|2808.2|2815.2|2811.7|2815.4|2811.9|2811.4|2807.9|417
1623390000000|2021-06-11 05:40:00|2815.3|2811.8|2812.2|2808.7|2815.8|2812.3|2811.3|2807.8|356
1623390300000|2021-06-11 05:45:00|2812.3|2808.8|2812.1|2808.6|2813|2809.5|2811.7|2808.2|278
1623390600000|2021-06-11 05:50:00|2812.2|2808.7|2812.8|2809.3|2813.6|2810.4|2812|2808.6|302
1623390900000|2021-06-11 05:55:00|2812.7|2809.2|2813.7|2810.2|2813.9|2811.1|2812.7|2809.2|275
1623391200000|2021-06-11 06:00:00|2813.8|2810.3|2807.8|2804.3|2813.8|2810.3|2806.4|2802.9|498
1623391500000|2021-06-11 06:05:00|2807.9|2804.4|2814.8|2812.8|2815.9|2813.3|2807.5|2804.3|527
1623391800000|2021-06-11 06:10:00|2814.7|2812.7|2821.4|2817.9|2821.8|2819|2814.4|2811.4|659
1623392100000|2021-06-11 06:15:00|2821.3|2817.8|2819.6|2816.1|2825.8|2822.3|2819.6|2816.1|726
1623392400000|2021-06-11 06:20:00|2819.7|2816.2|2822.4|2818.9|2823.3|2820.2|2819.1|2815.6|720
1623392700000|2021-06-11 06:25:00|2822.2|2818.7|2820.8|2817.3|2822.5|2819.7|2819.6|2816.7|635
1623393000000|2021-06-11 06:30:00|2820.7|2817.2|2821.6|2818.1|2824.1|2820.6|2820.3|2816.9|521
1623393300000|2021-06-11 06:35:00|2821.7|2818.2|2821|2817.5|2821.8|2818.3|2819.9|2817.1|372
1623393600000|2021-06-11 06:40:00|2821.2|2817.7|2823.1|2819.6|2824.5|2821|2820.5|2817.4|449
1623393900000|2021-06-11 06:45:00|2823.2|2819.7|2824.4|2820.9|2825.8|2822.3|2822.6|2819.1|380
1623394200000|2021-06-11 06:50:00|2824.5|2821|2822.7|2819.2|2826.3|2823.2|2821.5|2818.5|561
1623394500000|2021-06-11 06:55:00|2822.6|2819.1|2822.3|2818.8|2822.7|2819.8|2819.9|2817.1|623
1623394800000|2021-06-11 07:00:00|2822.7|2819.2|2823.5|2820|2825|2821.8|2820.2|2817.3|529
1623395100000|2021-06-11 07:05:00|2823.7|2820.2|2824|2820.5|2824.6|2821.8|2822.2|2818.7|508
1623395400000|2021-06-11 07:10:00|2823.9|2820.4|2825.5|2822|2825.6|2822.6|2821.2|2818.4|465
1623395700000|2021-06-11 07:15:00|2825.4|2821.9|2829|2825.5|2829.7|2826.9|2824.9|2821.5|453
1623396000000|2021-06-11 07:20:00|2828.9|2825.4|2829.3|2825.8|2830|2827.3|2826.9|2824.1|456
1623396300000|2021-06-11 07:25:00|2829.5|2826|2826.6|2824.6|2830.4|2827.6|2826.5|2823.9|515
1623396600000|2021-06-11 07:30:00|2826.7|2824.7|2823.9|2820.4|2827.7|2825.1|2821.6|2818.2|593
1623396900000|2021-06-11 07:35:00|2824|2820.5|2822|2818.5|2825.5|2822.5|2821.7|2818.5|429
1623397200000|2021-06-11 07:40:00|2822.1|2818.6|2823.2|2819.7|2824.4|2820.9|2821.3|2818.1|397
1623397500000|2021-06-11 07:45:00|2823.1|2819.6|2824.5|2821|2825.1|2821.6|2822.2|2818.8|366
1623397800000|2021-06-11 07:50:00|2824.4|2820.9|2821.4|2817.9|2824.7|2821.2|2820.7|2817.9|345
1623398100000|2021-06-11 07:55:00|2821.5|2818|2819.3|2815.8|2822.6|2819.1|2819.1|2815.7|255
1623398400000|2021-06-11 08:00:00|2818.9|2815.4|2817.6|2814.1|2819|2815.9|2816.9|2814|383
1623398700000|2021-06-11 08:05:00|2817.5|2814|2815.2|2811.7|2818.6|2815.5|2813.7|2810.2|462
1623399000000|2021-06-11 08:10:00|2815.3|2811.8|2815.5|2812|2818.3|2814.8|2814.3|2811.7|473
1623399300000|2021-06-11 08:15:00|2815.6|2812.1|2814.8|2811.3|2819.1|2816|2814.6|2811.1|495
1623399600000|2021-06-11 08:20:00|2814.9|2811.4|2813.3|2809.8|2816.2|2812.7|2812.4|2809.2|496
1623399900000|2021-06-11 08:25:00|2813.2|2809.7|2812.7|2810.7|2814.3|2811.3|2812.1|2808.6|441
1623400200000|2021-06-11 08:30:00|2812.8|2810.8|2815|2811.5|2816.1|2812.6|2812.3|2809.5|548
1623400500000|2021-06-11 08:35:00|2815.1|2811.6|2814.1|2810.6|2816|2813.2|2812.8|2810.1|386
1623400800000|2021-06-11 08:40:00|2814.2|2810.7|2816.7|2813.2|2817.3|2814.1|2812.9|2809.9|498
1623401100000|2021-06-11 08:45:00|2816.8|2813.3|2817.8|2814.3|2819.2|2815.7|2814.6|2812|379
1623401400000|2021-06-11 08:50:00|2817.9|2814.4|2818.3|2814.8|2820.1|2816.6|2817.4|2813.9|318
1623401700000|2021-06-11 08:55:00|2818.6|2815.1|2816.4|2812.9|2819.2|2816.2|2816.2|2812.9|387
1623402000000|2021-06-11 09:00:00|2816.5|2813|2817|2813.5|2819|2815.7|2816|2812.8|323
1623402300000|2021-06-11 09:05:00|2817.1|2813.6|2818.5|2815|2819.1|2815.6|2816.2|2813.5|298
1623402600000|2021-06-11 09:10:00|2818.4|2814.9|2821.3|2817.8|2822.1|2818.6|2818.2|2814.7|380
1623402900000|2021-06-11 09:15:00|2821.2|2817.7|2818|2814.5|2822.5|2819|2817.8|2814.5|553
1623403200000|2021-06-11 09:20:00|2818.1|2814.6|2816.5|2813|2818.5|2815.6|2813.9|2811.2|603
1623403500000|2021-06-11 09:25:00|2816.4|2812.9|2816.1|2812.6|2817.4|2814.9|2810|2806.5|700
1623403800000|2021-06-11 09:30:00|2816.2|2812.7|2817.1|2815.1|2818.2|2815.4|2814.1|2811.1|626
1623404100000|2021-06-11 09:35:00|2816.9|2814.9|2818.2|2814.7|2818.9|2816.1|2816.2|2813.3|448
1623404400000|2021-06-11 09:40:00|2818.1|2814.6|2818.9|2815.4|2819.1|2816.2|2816.8|2814.2|331
1623404700000|2021-06-11 09:45:00|2819.1|2815.6|2818.3|2814.8|2820.6|2817.2|2816|2812.5|460
1623405000000|2021-06-11 09:50:00|2818.2|2814.7|2818.4|2814.9|2819.9|2816.8|2815.5|2812.5|453
1623405300000|2021-06-11 09:55:00|2818.5|2815|2816.1|2812.6|2818.5|2815|2814.5|2811.6|372
1623405600000|2021-06-11 10:00:00|2816.2|2812.7|2815.3|2813.3|2817.4|2814.5|2815|2812.1|380
1623405900000|2021-06-11 10:05:00|2816|2812.5|2816.7|2813.2|2818.7|2815.6|2815.1|2812.3|395
1623406200000|2021-06-11 10:10:00|2816.8|2813.3|2816.2|2812.7|2817.2|2814.4|2815|2812.3|360
1623406500000|2021-06-11 10:15:00|2816.1|2812.6|2818.4|2814.9|2818.7|2815.3|2815.1|2812.2|389
1623406800000|2021-06-11 10:20:00|2818.5|2815|2819.5|2816|2819.8|2816.5|2817.8|2814.3|411
1623407100000|2021-06-11 10:25:00|2819.6|2816.1|2820.9|2818.9|2821.6|2818.9|2819.4|2815.9|411
1623407400000|2021-06-11 10:30:00|2821.4|2817.9|2825.3|2821.8|2825.3|2821.8|2820.2|2816.7|511
1623407700000|2021-06-11 10:35:00|2825.2|2821.7|2822.5|2819|2825.9|2822.4|2821.5|2818|342
1623408000000|2021-06-11 10:40:00|2822.2|2818.7|2820.5|2817|2822.9|2819.7|2820.2|2816.7|271
1623408300000|2021-06-11 10:45:00|2820.6|2817.1|2816.7|2813.2|2820.6|2817.1|2815.8|2812.7|338
1623408600000|2021-06-11 10:50:00|2816.6|2813.1|2816.1|2812.6|2818.1|2814.6|2815.8|2812.4|211
1623408900000|2021-06-11 10:55:00|2816.3|2812.8|2813.8|2810.3|2816.5|2813.8|2813.6|2810.1|311
1623409200000|2021-06-11 11:00:00|2813.7|2810.2|2811.3|2807.8|2816.5|2813.7|2810.1|2807.1|586
1623409500000|2021-06-11 11:05:00|2811.4|2807.9|2808.3|2804.8|2811.5|2808.5|2805.2|2802.5|599
1623409800000|2021-06-11 11:10:00|2808.5|2805|2806.5|2803|2808.7|2805.7|2804.1|2801.1|674
1623410100000|2021-06-11 11:15:00|2806.4|2802.9|2805.7|2803.7|2807|2804.1|2805.1|2802.3|434
1623410400000|2021-06-11 11:20:00|2806.5|2803|2807.5|2805.5|2808.5|2805.8|2805.1|2802.4|519
1623410700000|2021-06-11 11:25:00|2807.4|2805.4|2808|2806|2809.1|2806.4|2806.6|2803.9|429
1623411000000|2021-06-11 11:30:00|2808.1|2806.1|2807.2|2805.2|2809.2|2806.5|2804.7|2801.8|653
1623411300000|2021-06-11 11:35:00|2807.3|2805.3|2803.1|2801.1|2808.3|2805.5|2802.2|2799.4|494
1623411600000|2021-06-11 11:40:00|2803.2|2801.2|2805.1|2803.1|2805.8|2803.2|2802.6|2799.9|369
1623411900000|2021-06-11 11:45:00|2805.2|2803.2|2807.2|2803.7|2808.1|2804.7|2805.1|2802.6|315
1623412200000|2021-06-11 11:50:00|2807.1|2803.6|2806.9|2803.4|2807.9|2805.3|2805.5|2802.7|248
1623412500000|2021-06-11 11:55:00|2806.8|2803.3|2807.2|2803.7|2807.6|2804.9|2805.5|2802.7|339
1623412800000|2021-06-11 12:00:00|2807|2805|2810.7|2807.2|2811.3|2808.4|2803.8|2800.3|593
1623413100000|2021-06-11 12:05:00|2810.8|2807.3|2806.5|2803|2810.9|2807.8|2803.6|2800.5|631
1623413400000|2021-06-11 12:10:00|2806.3|2802.8|2808.2|2804.7|2809.1|2806.5|2803.2|2800.2|606
1623413700000|2021-06-11 12:15:00|2808.3|2804.8|2805.6|2802.1|2808.3|2804.8|2803|2800|552
1623414000000|2021-06-11 12:20:00|2805.9|2802.4|2809.7|2807.7|2811.6|2808.9|2804.3|2801.4|683
1623414300000|2021-06-11 12:25:00|2809.8|2807.8|2811.3|2809.3|2812.3|2809.7|2807.5|2804.9|789
1623414600000|2021-06-11 12:30:00|2811.2|2809.2|2815.3|2811.8|2815.4|2812.8|2807.2|2804.5|973
1623414900000|2021-06-11 12:35:00|2815.4|2811.9|2822.3|2820.3|2823.5|2821.1|2814.4|2811.6|886
1623415200000|2021-06-11 12:40:00|2822.4|2820.4|2819.5|2817.5|2824.3|2821.8|2816.9|2814|993
1623415500000|2021-06-11 12:45:00|2819.8|2817.8|2818.9|2816.9|2821.1|2818.3|2817.4|2814.6|790
1623415800000|2021-06-11 12:50:00|2819.7|2816.2|2818.3|2816.3|2820.2|2817.5|2816.4|2813.5|689
1623416100000|2021-06-11 12:55:00|2818.2|2816.2|2816|2814|2820.8|2817.8|2815.2|2812.6|765
1623416400000|2021-06-11 13:00:00|2816.1|2814.1|2816.9|2814.9|2818.4|2815.8|2815.3|2812.9|688
1623416700000|2021-06-11 13:05:00|2816.8|2814.8|2816.1|2814.1|2818.4|2815.6|2815.6|2813.3|625
1623417000000|2021-06-11 13:10:00|2816|2814|2822.3|2820.3|2825.2|2822.5|2815.4|2813.2|727
1623417300000|2021-06-11 13:15:00|2822.1|2820.1|2817|2815|2823.1|2820.4|2816.9|2814.5|637
1623417600000|2021-06-11 13:20:00|2817.2|2815.2|2814.7|2811.2|2817.4|2815.2|2813|2810.5|569
1623417900000|2021-06-11 13:25:00|2814.8|2811.3|2819.1|2817.1|2821.3|2819.3|2814.4|2811.2|450
1623418200000|2021-06-11 13:30:00|2819|2817|2820.3|2816.8|2828.1|2824.9|2818.5|2815.9|766
1623418500000|2021-06-11 13:35:00|2820.2|2816.7|2820|2816.5|2827.5|2824.2|2819.5|2816|874
1623418800000|2021-06-11 13:40:00|2820.1|2816.6|2821.5|2818|2823.9|2820.5|2818.4|2814.9|745
1623419100000|2021-06-11 13:45:00|2821.3|2817.8|2807.7|2805.7|2821.7|2818.2|2806|2803.2|1034
1623419400000|2021-06-11 13:50:00|2807.3|2805.3|2810|2806.5|2816.5|2813.7|2803.8|2800.7|1174
1623419700000|2021-06-11 13:55:00|2809.9|2806.4|2808.3|2804.8|2810.4|2807.7|2805.3|2802.5|1024
1623420000000|2021-06-11 14:00:00|2808.1|2804.6|2817.7|2814.2|2819.2|2815.8|2807.5|2804|1079
1623420300000|2021-06-11 14:05:00|2817.6|2814.1|2815.4|2811.9|2819.2|2816.2|2814.2|2811.3|861
1623420600000|2021-06-11 14:10:00|2815.3|2811.8|2810.5|2808.5|2815.4|2812|2807.5|2805.5|888
1623420900000|2021-06-11 14:15:00|2810.6|2808.6|2812.2|2810.2|2813.5|2810.8|2807|2804.5|774
1623421200000|2021-06-11 14:20:00|2812.3|2810.3|2809.7|2807.7|2812.9|2810.3|2807.6|2804.8|794
1623421500000|2021-06-11 14:25:00|2809.9|2807.9|2811.8|2809.8|2812.5|2810.4|2807.2|2804.2|777
1623421800000|2021-06-11 14:30:00|2811.9|2809.9|2809.8|2807.8|2812.2|2810.1|2807.2|2804.9|700
1623422100000|2021-06-11 14:35:00|2809.9|2807.9|2805.5|2803.5|2811.5|2809.1|2805.5|2803.5|568
1623422400000|2021-06-11 14:40:00|2805.9|2803.9|2809|2807|2811.8|2809.5|2805.4|2803.4|771
1623422700000|2021-06-11 14:45:00|2808.4|2806.4|2813.7|2810.2|2813.8|2811.1|2808|2805.7|653
1623423000000|2021-06-11 14:50:00|2813.8|2810.3|2818.8|2816.8|2819.5|2817.1|2812|2809.2|659
1623423300000|2021-06-11 14:55:00|2818.9|2816.9|2820.5|2817|2820.5|2817.8|2817|2814.4|575
1623423600000|2021-06-11 15:00:00|2820.4|2816.9|2820.2|2816.7|2821.6|2818.7|2818.7|2816|608
1623423900000|2021-06-11 15:05:00|2819.4|2817.4|2821.3|2819.3|2823.8|2820.9|2819.4|2817.3|441
1623424200000|2021-06-11 15:10:00|2821.2|2819.2|2817.1|2813.6|2822.5|2819.7|2816.5|2813.5|483
1623424500000|2021-06-11 15:15:00|2817|2813.5|2809.1|2805.6|2817|2814.2|2807.8|2805.2|594
1623424800000|2021-06-11 15:20:00|2808.8|2805.3|2800.9|2797.4|2808.9|2805.4|2800.3|2796.8|950
1623425100000|2021-06-11 15:25:00|2800.8|2797.3|2803.2|2799.7|2804|2800.6|2799.1|2795.8|602
1623425400000|2021-06-11 15:30:00|2803.3|2799.8|2805.7|2802.2|2808.9|2805.4|2802.2|2798.7|564
1623425700000|2021-06-11 15:35:00|2805.6|2802.1|2805.6|2802.1|2806.9|2803.4|2803.3|2799.8|481
1623426000000|2021-06-11 15:40:00|2805.5|2802|2804.5|2801|2805.9|2803.2|2804.3|2800.8|368
1623426300000|2021-06-11 15:45:00|2804.4|2800.9|2806|2802.5|2807.4|2803.9|2804.2|2800.7|328
1623426600000|2021-06-11 15:50:00|2805.9|2802.4|2803.8|2800.3|2806|2802.5|2803.7|2800.2|250
1623426900000|2021-06-11 15:55:00|2804|2800.5|2805.2|2801.7|2805.2|2801.7|2802.2|2798.7|284
1623427200000|2021-06-11 16:00:00|2805.1|2801.6|2800.2|2796.7|2805.2|2802.4|2799.2|2796.6|385
1623427500000|2021-06-11 16:05:00|2800.3|2796.8|2797.7|2795.7|2801.4|2798.5|2797.7|2795.7|366
1623427800000|2021-06-11 16:10:00|2797.8|2795.8|2793.4|2791.4|2799.7|2797.2|2790.6|2788.1|575
1623428100000|2021-06-11 16:15:00|2793.3|2791.3|2799.7|2797.7|2800.9|2798.5|2793.3|2791.3|462
1623428400000|2021-06-11 16:20:00|2799.8|2797.8|2799.4|2797.4|2801.4|2798.2|2798.3|2795.6|439
1623428700000|2021-06-11 16:25:00|2799.3|2797.3|2801.5|2799.5|2801.9|2799.6|2799|2796.3|410
1623429000000|2021-06-11 16:30:00|2801.6|2799.6|2801.7|2799.7|2802.9|2800.4|2799.6|2797.1|474
1623429300000|2021-06-11 16:35:00|2801.8|2799.8|2801.7|2799.7|2803.1|2800.2|2800.7|2798.2|269
1623429600000|2021-06-11 16:40:00|2801.9|2799.9|2803.8|2801.8|2805|2802.3|2801.1|2798.1|302
1623429900000|2021-06-11 16:45:00|2803.9|2801.9|2804.8|2802.8|2805.3|2803|2803.7|2801|198
1623430200000|2021-06-11 16:50:00|2804.9|2802.9|2806.7|2804.7|2806.8|2804.8|2804.2|2801.7|237
1623430500000|2021-06-11 16:55:00|2806.8|2804.8|2806.2|2804.2|2807.7|2805.4|2805|2802.9|277
1623430800000|2021-06-11 17:00:00|2806.1|2804.1|2803.7|2801.7|2807.1|2804.6|2802.4|2800.2|309
1623431100000|2021-06-11 17:05:00|2803.8|2801.8|2802.2|2800.2|2804.6|2802.6|2801.9|2799.9|273
1623431400000|2021-06-11 17:10:00|2802.1|2800.1|2803.6|2801.6|2804.6|2802.6|2801.6|2799.6|285
1623431700000|2021-06-11 17:15:00|2803.2|2801.2|2802.5|2800.5|2803.3|2801.3|2801.5|2798.7|229
1623432000000|2021-06-11 17:20:00|2802.4|2800.4|2804.3|2800.8|2804.4|2801.7|2801|2798.5|356
1623432300000|2021-06-11 17:25:00|2804.4|2800.9|2801.2|2799.2|2804.4|2801.4|2799.9|2797.2|366
1623432600000|2021-06-11 17:30:00|2801|2799|2798|2796|2802.3|2799.4|2797.4|2794.8|326
1623432900000|2021-06-11 17:35:00|2798.5|2795|2797.2|2795.2|2799.4|2797.1|2796.9|2794.4|324
1623433200000|2021-06-11 17:40:00|2797.3|2795.3|2799.1|2797.1|2800.4|2797.7|2796|2793.6|270
1623433500000|2021-06-11 17:45:00|2799.9|2796.4|2798.5|2796.5|2800.2|2797.6|2797.3|2794.8|238
1623433800000|2021-06-11 17:50:00|2798.6|2796.6|2798|2796|2800.3|2797.5|2797|2794.7|271
1623434100000|2021-06-11 17:55:00|2797.9|2795.9|2797.4|2795.4|2799.7|2796.7|2796.8|2794.2|329
1623434400000|2021-06-11 18:00:00|2797.3|2795.3|2798.5|2796.5|2799.5|2797.1|2796.9|2794.6|258
1623434700000|2021-06-11 18:05:00|2798.3|2796.3|2795.9|2793.9|2799.3|2796.5|2795.5|2792.9|309
1623435000000|2021-06-11 18:10:00|2795.7|2793.7|2798.2|2796.2|2799.2|2796.2|2793.4|2791|359
1623435300000|2021-06-11 18:15:00|2799|2795.5|2798.6|2795.1|2799.6|2796.4|2796.6|2793.5|305
1623435600000|2021-06-11 18:20:00|2798.5|2795|2797.6|2794.1|2798.6|2795.7|2795.5|2793|302
1623435900000|2021-06-11 18:25:00|2798|2794.5|2798.3|2794.8|2798.9|2795.8|2796.9|2794.3|218
1623436200000|2021-06-11 18:30:00|2798.4|2794.9|2798.5|2795|2798.7|2795.8|2796.2|2793.5|272
1623436500000|2021-06-11 18:35:00|2798.6|2795.1|2799.1|2795.6|2799.4|2796.4|2797|2794.3|215
1623436800000|2021-06-11 18:40:00|2799.2|2795.7|2798.6|2795.1|2799.7|2796.8|2798.2|2794.9|205
1623437100000|2021-06-11 18:45:00|2798.7|2795.2|2798.8|2795.3|2798.8|2795.9|2796.9|2794.1|170
1623437400000|2021-06-11 18:50:00|2797.9|2795.9|2796.5|2793|2798.8|2796.1|2794.6|2792|199
1623437700000|2021-06-11 18:55:00|2795.9|2793.9|2796.9|2794.9|2798|2795.3|2793.5|2791.3|261
1623438000000|2021-06-11 19:00:00|2797.1|2795.1|2793.2|2789.7|2797.8|2795.1|2792.2|2789.4|441
1623438300000|2021-06-11 19:05:00|2793.1|2789.6|2792.7|2789.2|2793.3|2790|2791.2|2788|312
1623438600000|2021-06-11 19:10:00|2793|2789.5|2793.4|2789.9|2793.4|2790.5|2792.1|2789.1|216
1623438900000|2021-06-11 19:15:00|2793.3|2789.8|2794.7|2791.2|2794.8|2791.7|2791.8|2788.7|207
1623439200000|2021-06-11 19:20:00|2794.6|2791.1|2793.3|2789.8|2794.6|2791.6|2792.9|2789.4|229
1623439500000|2021-06-11 19:25:00|2793.2|2789.7|2794|2792|2795.2|2792.5|2793.2|2789.7|250
1623439800000|2021-06-11 19:30:00|2794.1|2792.1|2794.2|2790.7|2795|2792.1|2792.8|2789.3|210
1623440100000|2021-06-11 19:35:00|2794.3|2790.8|2793.9|2790.4|2794.3|2791.2|2792.4|2788.9|224
1623440400000|2021-06-11 19:40:00|2793.7|2790.2|2791.7|2788.2|2793.9|2790.9|2790.7|2787.7|215
1623440700000|2021-06-11 19:45:00|2791.6|2788.1|2793.2|2789.7|2793.3|2790.6|2790.9|2788|202
1623441000000|2021-06-11 19:50:00|2793.3|2789.8|2794.2|2790.7|2794.4|2791.3|2792.5|2789.5|198
1623441300000|2021-06-11 19:55:00|2794.3|2790.8|2793.1|2789.6|2794.9|2791.4|2792.8|2789.3|163
1623441600000|2021-06-11 20:00:00|2793|2789.5|2792.6|2789.1|2793.1|2789.6|2792.1|2788.6|192
1623441900000|2021-06-11 20:05:00|2792.5|2789|2793.9|2790.4|2794.1|2790.6|2792.4|2788.9|141
1623442200000|2021-06-11 20:10:00|2794.1|2790.6|2793.1|2789.6|2794.3|2790.8|2792.3|2788.8|127
1623442500000|2021-06-11 20:15:00|2793|2789.5|2793|2789.5|2793.7|2790.2|2792.5|2789|100
1623442800000|2021-06-11 20:20:00|2792.9|2789.4|2793.1|2789.6|2793.9|2790.7|2792.6|2789.3|105
1623443100000|2021-06-11 20:25:00|2793|2789.5|2792.6|2789.1|2793.9|2790.7|2792.3|2788.8|110
1623443400000|2021-06-11 20:30:00|2792.7|2789.2|2793|2789.5|2794.1|2790.6|2792.2|2788.7|144
1623443700000|2021-06-11 20:35:00|2793.1|2789.6|2794.1|2790.6|2794.5|2791|2792.7|2789.2|91
1623444000000|2021-06-11 20:40:00|2793.6|2790.1|2793.9|2790.4|2794|2790.5|2791.4|2787.9|163
1623444300000|2021-06-11 20:45:00|2793.1|2789.6|2793.2|2789.7|2794.2|2790.7|2792.7|2789.2|168
1623444600000|2021-06-11 20:50:00|2793.5|2790|2794.7|2791.2|2795.1|2791.6|2792.5|2789|161
1623444900000|2021-06-11 20:55:00|2794.4|2790.9|2797|2787.1|2797|2791.4|2792.3|2787.1|212
1623621600000|2021-06-13 22:00:00|2797.4|2792.1|2791.4|2787.9|2800.3|2793.2|2791.3|2786.8|232
1623621900000|2021-06-13 22:05:00|2792.3|2788.8|2797.7|2794.2|2798.9|2795.4|2792.3|2788.8|362
1623622200000|2021-06-13 22:10:00|2797.8|2794.3|2801|2797.5|2801.4|2797.9|2797.7|2794.2|232
1623622500000|2021-06-13 22:15:00|2800.7|2797.2|2798.1|2794.6|2800.8|2797.3|2797.8|2794.3|180
1623622800000|2021-06-13 22:20:00|2798|2794.5|2798.1|2794.6|2798.8|2795.3|2797.2|2793.7|132
1623623100000|2021-06-13 22:25:00|2798.2|2794.7|2797.1|2793.6|2798.5|2795|2796.9|2793.4|127
1623623400000|2021-06-13 22:30:00|2797.4|2793.9|2797.8|2794.3|2798|2794.5|2796.2|2792.7|119
1623623700000|2021-06-13 22:35:00|2797.5|2794|2795.5|2792|2797.9|2794.4|2794.3|2791.5|167
1623624000000|2021-06-13 22:40:00|2795.4|2791.9|2796|2792.5|2796.2|2792.7|2795.1|2791.6|100
1623624300000|2021-06-13 22:45:00|2796.2|2792.7|2794.9|2791.4|2796.3|2792.8|2794.6|2791.1|108
1623624600000|2021-06-13 22:50:00|2795|2791.5|2792.4|2788.9|2795|2791.5|2791.4|2788.5|203
1623624900000|2021-06-13 22:55:00|2792.2|2788.7|2794.1|2790.6|2794.7|2791.2|2790|2786.5|269
1623625200000|2021-06-13 23:00:00|2794|2790.5|2793.5|2790|2794|2790.5|2791.5|2788.4|174
1623625500000|2021-06-13 23:05:00|2793.4|2789.9|2792.3|2788.8|2793.8|2790.3|2791.4|2787.9|104
1623625800000|2021-06-13 23:10:00|2792.4|2788.9|2791.7|2788.2|2792.9|2789.4|2791.2|2787.7|121
1623626100000|2021-06-13 23:15:00|2791.8|2788.3|2792.3|2788.8|2793.4|2789.9|2791.6|2788.1|74
1623626400000|2021-06-13 23:20:00|2792.4|2788.9|2792.6|2789.1|2792.7|2789.2|2791.6|2788.1|149
1623626700000|2021-06-13 23:25:00|2792.7|2789.2|2791.3|2787.8|2792.8|2789.3|2790.3|2786.8|144
1623627000000|2021-06-13 23:30:00|2791.4|2787.9|2789.9|2786.4|2791.4|2787.9|2789.7|2786.2|180
1623627300000|2021-06-13 23:35:00|2789.8|2786.3|2788.1|2784.6|2789.9|2786.4|2786.5|2783.3|206
1623627600000|2021-06-13 23:40:00|2788.2|2784.7|2789.8|2786.3|2790.3|2787.1|2787.7|2784.5|162
1623627900000|2021-06-13 23:45:00|2789.9|2786.4|2787.3|2783.8|2789.9|2786.4|2787.2|2783.7|177
1623628200000|2021-06-13 23:50:00|2787.4|2783.9|2787|2783.5|2787.8|2784.3|2786.6|2783.1|132
1623628500000|2021-06-13 23:55:00|2786.9|2783.4|2785.4|2781.9|2787.2|2783.9|2783.9|2780.4|151
1623628800000|2021-06-14 00:00:00|2784.9|2781.4|2784.7|2781.2|2786.2|2782.7|2784.3|2780.8|232
1623629100000|2021-06-14 00:05:00|2784.6|2781.1|2782.5|2779|2784.8|2781.3|2781.7|2778.8|265
1623629400000|2021-06-14 00:10:00|2782.4|2778.9|2783.9|2780.4|2784.1|2780.6|2782.4|2778.9|284
1623629700000|2021-06-14 00:15:00|2783.8|2780.3|2785.1|2781.6|2785.9|2782.4|2782.9|2779.4|302
1623630000000|2021-06-14 00:20:00|2785|2781.5|2783.7|2780.2|2785|2781.6|2782.2|2779.2|291
1623630300000|2021-06-14 00:25:00|2783.5|2780|2784.3|2780.8|2784.5|2781.4|2781.8|2779|282
1623630600000|2021-06-14 00:30:00|2784.2|2780.7|2783.9|2780.4|2784.5|2781.1|2780.8|2778.4|399
1623630900000|2021-06-14 00:35:00|2783.8|2780.3|2783.4|2779.9|2784.2|2781.3|2782.8|2779.5|227
1623631200000|2021-06-14 00:40:00|2783.3|2779.8|2782.4|2778.9|2784.3|2780.8|2781.8|2778.7|175
1623631500000|2021-06-14 00:45:00|2782.3|2778.8|2782.2|2778.7|2783|2779.9|2781.2|2778.5|222
1623631800000|2021-06-14 00:50:00|2782.1|2778.6|2781.8|2779.8|2783.1|2780.2|2781|2778|421
1623632100000|2021-06-14 00:55:00|2781.9|2779.9|2781.3|2779.3|2783.6|2780.6|2781.2|2778.7|253
1623632400000|2021-06-14 01:00:00|2782.2|2778.7|2781.1|2777.6|2784.2|2780.7|2779.8|2776.3|439
1623632700000|2021-06-14 01:05:00|2781.3|2777.8|2780.9|2777.4|2782.4|2778.9|2780.1|2776.6|249
1623633000000|2021-06-14 01:10:00|2781|2777.5|2780|2776.5|2781.5|2778|2778.9|2775.4|374
1623633300000|2021-06-14 01:15:00|2779.9|2776.4|2782.1|2778.6|2782.8|2779.3|2779.3|2775.8|443
1623633600000|2021-06-14 01:20:00|2782|2778.5|2782.2|2778.7|2782.4|2778.9|2780.2|2776.7|296
1623633900000|2021-06-14 01:25:00|2781.9|2778.4|2783.3|2779.8|2784.2|2780.7|2780.9|2777.4|241
1623634200000|2021-06-14 01:30:00|2783.2|2779.7|2779.3|2775.8|2783.5|2780|2778.7|2775.2|261
1623634500000|2021-06-14 01:35:00|2779.4|2775.9|2779.7|2776.2|2782|2778.5|2777.6|2774.1|455
1623634800000|2021-06-14 01:40:00|2779.8|2776.3|2782.2|2778.7|2782.3|2778.8|2778.4|2775.2|430
1623635100000|2021-06-14 01:45:00|2782.1|2778.6|2781.7|2778.2|2782.3|2778.8|2781|2777.5|219
1623635400000|2021-06-14 01:50:00|2781.5|2778|2780.9|2777.4|2782.2|2778.7|2780.8|2777.3|206
1623635700000|2021-06-14 01:55:00|2781.1|2777.6|2781.4|2777.9|2782|2778.5|2780.6|2777.1|194
1623636000000|2021-06-14 02:00:00|2781.3|2777.8|2779.6|2776.1|2781.8|2778.3|2778|2774.5|244
1623636300000|2021-06-14 02:05:00|2779.5|2776|2776.1|2772.6|2779.6|2776.1|2775.6|2772.1|182
1623636600000|2021-06-14 02:10:00|2776.2|2772.7|2775.7|2772.2|2776.5|2773|2774.9|2771.4|172
1623636900000|2021-06-14 02:15:00|2775.8|2772.3|2778.4|2774.9|2778.4|2774.9|2775.8|2772.3|201
1623637200000|2021-06-14 02:20:00|2778.5|2775|2780.3|2776.8|2780.5|2777|2778.3|2774.8|184
1623637500000|2021-06-14 02:25:00|2780.4|2776.9|2780.4|2776.9|2780.8|2777.3|2779.7|2776.2|175
1623637800000|2021-06-14 02:30:00|2780.3|2776.8|2782.8|2779.3|2783.3|2779.8|2780.1|2776.6|272
1623638100000|2021-06-14 02:35:00|2782.6|2779.1|2783.5|2780|2784.1|2780.6|2781.6|2778.4|231
1623638400000|2021-06-14 02:40:00|2783.4|2779.9|2783.5|2780|2783.8|2780.3|2780.9|2777.4|243
1623638700000|2021-06-14 02:45:00|2783.4|2779.9|2783.2|2779.7|2783.9|2780.4|2782.3|2778.8|216
1623639000000|2021-06-14 02:50:00|2783.3|2779.8|2783.4|2779.9|2784|2780.5|2780.8|2777.9|209
1623639300000|2021-06-14 02:55:00|2783.5|2780|2783.8|2780.3|2784.2|2780.7|2781.8|2778.3|159
1623639600000|2021-06-14 03:00:00|2783.9|2780.4|2783.7|2780.2|2784|2780.5|2782.9|2779.4|157
1623639900000|2021-06-14 03:05:00|2783.5|2780|2782.3|2778.8|2783.9|2780.4|2782|2778.5|178
1623640200000|2021-06-14 03:10:00|2782.2|2778.7|2783.5|2780|2784.2|2780.7|2782.1|2778.6|206
1623640500000|2021-06-14 03:15:00|2783.4|2779.9|2783.8|2780.3|2784.2|2781.3|2781.9|2778.4|216
1623640800000|2021-06-14 03:20:00|2784|2780.5|2784.4|2780.9|2787.4|2783.9|2783.8|2780.3|198
1623641100000|2021-06-14 03:25:00|2784.5|2781|2782.7|2779.2|2785|2781.5|2782.6|2779.1|102
1623641400000|2021-06-14 03:30:00|2782.6|2779.1|2781.9|2778.4|2783|2779.5|2781.9|2778.4|195
1623641700000|2021-06-14 03:35:00|2782|2778.5|2782.1|2778.6|2783|2779.5|2780.5|2777|158
1623642000000|2021-06-14 03:40:00|2782.4|2778.9|2782.5|2779|2783.6|2780.1|2782|2778.5|132
1623642300000|2021-06-14 03:45:00|2782.4|2778.9|2782.6|2779.1|2783|2779.5|2781.4|2777.9|132
1623642600000|2021-06-14 03:50:00|2782.5|2779|2783.2|2779.7|2783.4|2779.9|2781.9|2778.4|113
1623642900000|2021-06-14 03:55:00|2783.3|2779.8|2784.1|2780.6|2784.2|2780.7|2782.9|2779.4|141
1623643200000|2021-06-14 04:00:00|2783.9|2780.4|2779.2|2775.7|2784.1|2780.6|2778.6|2775.1|490
1623643500000|2021-06-14 04:05:00|2779.3|2775.8|2784.7|2781.2|2785.2|2781.7|2779.1|2775.6|315
1623643800000|2021-06-14 04:10:00|2784.8|2781.3|2782.7|2779.2|2785.7|2782.2|2782.6|2779.1|200
1623644100000|2021-06-14 04:15:00|2782.6|2779.1|2783.7|2780.2|2784.2|2780.7|2782.4|2778.9|169
1623644400000|2021-06-14 04:20:00|2783.6|2780.1|2784.6|2781.1|2784.6|2781.1|2783|2779.5|172
1623644700000|2021-06-14 04:25:00|2784.5|2781|2785.6|2782.1|2786.1|2782.6|2783.7|2780.2|148
1623645000000|2021-06-14 04:30:00|2785.7|2782.2|2788.4|2784.9|2788.5|2785|2785.5|2782|211
1623645300000|2021-06-14 04:35:00|2788.5|2785|2788.8|2785.3|2789.9|2786.4|2787.9|2784.4|139
1623645600000|2021-06-14 04:40:00|2788.6|2785.1|2789.8|2786.3|2789.9|2786.4|2787.8|2784.3|125
1623645900000|2021-06-14 04:45:00|2789.6|2786.1|2789.2|2785.7|2790|2786.5|2787.8|2784.3|149
1623646200000|2021-06-14 04:50:00|2789.1|2785.6|2788.9|2785.4|2789.5|2786|2788.5|2785|107
1623646500000|2021-06-14 04:55:00|2789|2785.5|2790.8|2787.3|2790.8|2787.3|2788.7|2785.2|179
1623646800000|2021-06-14 05:00:00|2790.7|2787.2|2787.9|2784.4|2790.9|2787.4|2787.7|2784.2|151
1623647100000|2021-06-14 05:05:00|2787.8|2784.3|2788.9|2785.4|2789.9|2786.4|2787.7|2784.2|177
1623647400000|2021-06-14 05:10:00|2789|2785.5|2789.8|2786.3|2789.9|2786.4|2787.8|2784.3|163
1623647700000|2021-06-14 05:15:00|2789.9|2786.4|2790.9|2787.4|2791.8|2788.3|2789.1|2785.6|467
1623648000000|2021-06-14 05:20:00|2790.8|2787.3|2790.4|2786.9|2791|2787.5|2789.6|2786.1|160
1623648300000|2021-06-14 05:25:00|2790.2|2786.7|2792.8|2789.3|2793.4|2789.9|2789.9|2786.4|198
1623648600000|2021-06-14 05:30:00|2792.9|2789.4|2792.6|2789.1|2793.1|2789.6|2790.6|2787.1|247
1623648900000|2021-06-14 05:35:00|2792.4|2788.9|2792.7|2789.2|2793.1|2789.6|2791.9|2788.4|181
1623649200000|2021-06-14 05:40:00|2792.4|2788.9|2793.1|2789.6|2794.1|2790.6|2792.3|2788.8|238
1623649500000|2021-06-14 05:45:00|2793|2789.5|2793.1|2789.6|2793.3|2789.8|2791.5|2788|198
1623649800000|2021-06-14 05:50:00|2793.2|2789.7|2791.9|2788.4|2793.4|2789.9|2791.2|2787.7|174
1623650100000|2021-06-14 05:55:00|2791.7|2788.2|2790.7|2787.2|2792.7|2789.2|2790.6|2787.1|178
1623650400000|2021-06-14 06:00:00|2790.6|2787.1|2792|2788.5|2795.8|2792.3|2787.9|2784.4|531
1623650700000|2021-06-14 06:05:00|2792.1|2788.6|2788|2784.5|2792.2|2788.7|2787.9|2784.4|322
1623651000000|2021-06-14 06:10:00|2787.9|2784.4|2787.4|2783.9|2787.9|2784.4|2783.5|2780|422
1623651300000|2021-06-14 06:15:00|2787|2783.5|2782.9|2779.4|2787.4|2783.9|2782.4|2778.9|322
1623651600000|2021-06-14 06:20:00|2783|2779.5|2780|2778|2783|2779.5|2779.4|2776.1|490
1623651900000|2021-06-14 06:25:00|2780.1|2778.1|2781.5|2778|2782.4|2779.5|2779.6|2776.4|330
1623652200000|2021-06-14 06:30:00|2781.7|2778.2|2781.9|2778.4|2782.5|2779.7|2780.4|2776.9|322
1623652500000|2021-06-14 06:35:00|2782.2|2778.7|2781.1|2777.6|2782.4|2778.9|2780.5|2777|252
1623652800000|2021-06-14 06:40:00|2780.9|2777.4|2784|2780.5|2785.6|2782.3|2779.6|2776.1|450
1623653100000|2021-06-14 06:45:00|2784.1|2780.6|2782.4|2778.9|2784.1|2780.6|2780.9|2777.4|385
1623653400000|2021-06-14 06:50:00|2782.5|2779|2782|2778.5|2783.3|2779.8|2779.6|2776.6|210
1623653700000|2021-06-14 06:55:00|2781.9|2778.4|2782.2|2778.7|2782.6|2779.1|2779.1|2775.6|386
1623654000000|2021-06-14 07:00:00|2782.3|2778.8|2784.2|2780.7|2786.6|2783.9|2781.1|2777.6|529
1623654300000|2021-06-14 07:05:00|2784.3|2780.8|2779.3|2775.8|2785.3|2781.8|2778.9|2775.4|509
1623654600000|2021-06-14 07:10:00|2779.4|2775.9|2779.7|2776.2|2780.1|2777|2777.3|2773.8|454
1623654900000|2021-06-14 07:15:00|2779.8|2776.3|2778|2774.5|2779.8|2776.7|2777.5|2774.1|422
1623655200000|2021-06-14 07:20:00|2778.1|2774.6|2776|2772.5|2778.7|2775.2|2775.5|2772.4|377
1623655500000|2021-06-14 07:25:00|2776.1|2772.6|2775.4|2771.9|2777.4|2773.9|2775.2|2771.7|354
1623655800000|2021-06-14 07:30:00|2775|2773|2774|2770.5|2775.7|2773|2773.4|2769.9|370
1623656100000|2021-06-14 07:35:00|2774.1|2770.6|2776.4|2772.9|2776.5|2773|2773|2770|340
1623656400000|2021-06-14 07:40:00|2776.3|2772.8|2776.1|2772.6|2776.7|2773.3|2774.8|2772|301
1623656700000|2021-06-14 07:45:00|2776|2772.5|2775.3|2773.3|2776.6|2773.6|2773.6|2770.6|385
1623657000000|2021-06-14 07:50:00|2776|2772.5|2776.4|2772.9|2777|2774.1|2774.6|2771.9|445
1623657300000|2021-06-14 07:55:00|2776.5|2773|2776.4|2772.9|2777.2|2774.1|2775.1|2772.1|323
1623657600000|2021-06-14 08:00:00|2776.3|2772.8|2773.9|2770.4|2776.3|2773.3|2771.9|2769.4|460
1623657900000|2021-06-14 08:05:00|2774|2770.5|2772.3|2768.8|2774.1|2771.1|2771.4|2768.4|396
1623658200000|2021-06-14 08:10:00|2772.4|2768.9|2773.8|2770.3|2773.9|2770.9|2771.1|2768.1|310
1623658500000|2021-06-14 08:15:00|2773.1|2771.1|2772.7|2769.2|2774.2|2771.1|2771.8|2768.8|198
1623658800000|2021-06-14 08:20:00|2772.6|2769.1|2772.2|2768.7|2772.9|2770|2771.1|2768.3|214
1623659100000|2021-06-14 08:25:00|2772.1|2768.6|2771.4|2769.4|2772.3|2769.6|2769.8|2767.2|234
1623659400000|2021-06-14 08:30:00|2771.9|2768.4|2771.3|2767.8|2775.4|2771.9|2769.8|2767.3|323
1623659700000|2021-06-14 08:35:00|2771.2|2767.7|2772.6|2769.1|2773.8|2771.2|2770.1|2767.5|425
1623660000000|2021-06-14 08:40:00|2772.7|2769.2|2774|2770.5|2777.1|2773.6|2771.5|2768.7|353
1623660300000|2021-06-14 08:45:00|2773.9|2770.4|2775.7|2772.2|2776.8|2773.3|2773.1|2769.6|318
1623660600000|2021-06-14 08:50:00|2775.3|2771.8|2776.4|2772.9|2776.4|2772.9|2773.4|2769.9|260
1623660900000|2021-06-14 08:55:00|2776.5|2773|2775.8|2772.3|2776.5|2773|2773.4|2770.7|258
1623661200000|2021-06-14 09:00:00|2775.5|2772|2775.6|2772.1|2777.3|2773.8|2774.1|2770.6|394
1623661500000|2021-06-14 09:05:00|2775.5|2772|2777.6|2774.1|2777.7|2774.2|2773.3|2770.1|316
1623661800000|2021-06-14 09:10:00|2777.5|2774|2779.1|2775.6|2779.3|2776.5|2776.8|2773.3|331
1623662100000|2021-06-14 09:15:00|2779|2775.5|2781.2|2777.7|2781.8|2778.3|2778|2774.5|361
1623662400000|2021-06-14 09:20:00|2781.1|2777.6|2781.4|2777.9|2782.1|2778.8|2779.8|2776.7|359
1623662700000|2021-06-14 09:25:00|2781.5|2778|2781.6|2778.1|2783.1|2780.2|2780.6|2777.5|249
1623663000000|2021-06-14 09:30:00|2780.9|2778.9|2779.5|2776|2781.8|2778.9|2778.7|2775.6|214
1623663300000|2021-06-14 09:35:00|2779.6|2776.1|2781.2|2777.7|2781.7|2778.8|2778|2775.4|259
1623663600000|2021-06-14 09:40:00|2781.1|2777.6|2780.8|2777.3|2782.3|2779.6|2780.3|2777.3|237
1623663900000|2021-06-14 09:45:00|2780.1|2778.1|2779.3|2777.3|2780.9|2778.5|2778.7|2776|178
1623664200000|2021-06-14 09:50:00|2779.5|2777.5|2777|2775|2780.7|2777.9|2776.5|2774.1|291
1623664500000|2021-06-14 09:55:00|2776.8|2774.8|2777.2|2775.2|2779.1|2776.2|2775.3|2773.3|315
1623664800000|2021-06-14 10:00:00|2777.3|2775.3|2772.4|2770.4|2778|2775.4|2772.4|2770.4|281
1623665100000|2021-06-14 10:05:00|2772.5|2770.5|2773|2771|2774.2|2771.9|2771.6|2769.6|295
1623665400000|2021-06-14 10:10:00|2773.1|2771.1|2773.3|2771.3|2774.9|2772.8|2772.4|2770.4|216
1623665700000|2021-06-14 10:15:00|2773.2|2771.2|2772.8|2770.8|2774.1|2771.4|2772.5|2769.9|203
1623666000000|2021-06-14 10:20:00|2772.7|2770.7|2772.5|2770.5|2773.5|2771.1|2772.3|2769.8|163
1623666300000|2021-06-14 10:25:00|2772.1|2770.1|2772|2770|2773.1|2770.4|2771|2768.9|197
1623666600000|2021-06-14 10:30:00|2771.9|2769.9|2771.6|2769.6|2772.9|2770.1|2769.2|2766.9|476
1623666900000|2021-06-14 10:35:00|2771.7|2769.7|2772.7|2769.2|2773.8|2771.1|2769.9|2767.6|386
1623667200000|2021-06-14 10:40:00|2772.8|2769.3|2770.6|2768.6|2772.8|2770.1|2770|2767.4|311
1623667500000|2021-06-14 10:45:00|2770.3|2768.3|2770.3|2768.3|2771.5|2769.1|2769.8|2767.8|232
1623667800000|2021-06-14 10:50:00|2770.4|2768.4|2774|2772|2775.4|2772.7|2769.3|2767.1|362
1623668100000|2021-06-14 10:55:00|2774.1|2772.1|2773.5|2771.5|2776.9|2774.3|2773.3|2770.7|324
1623668400000|2021-06-14 11:00:00|2773.4|2771.4|2777.3|2775.3|2777.5|2775.5|2769.1|2767.1|496
1623668700000|2021-06-14 11:05:00|2777.2|2775.2|2778.3|2776.3|2779.9|2777.9|2776.3|2773.7|451
1623669000000|2021-06-14 11:10:00|2778.2|2776.2|2771.1|2769.1|2778.3|2776.3|2770.9|2768.9|414
1623669300000|2021-06-14 11:15:00|2771|2769|2769.1|2767.1|2771.7|2769.7|2768.4|2766.4|329
1623669600000|2021-06-14 11:20:00|2769.2|2767.2|2768.6|2766.6|2770.2|2768.2|2768|2766|232
1623669900000|2021-06-14 11:25:00|2768.8|2766.8|2766.5|2764.5|2769|2767|2764.5|2762|303
1623670200000|2021-06-14 11:30:00|2766.6|2764.6|2767.2|2765.2|2769.1|2767.1|2765.6|2763.6|421
1623670500000|2021-06-14 11:35:00|2767.1|2765.1|2764.2|2762.2|2767.2|2765.2|2764.2|2762.2|279
1623670800000|2021-06-14 11:40:00|2764.3|2762.3|2767.8|2765.8|2768.7|2766.7|2764.3|2762.3|299
1623671100000|2021-06-14 11:45:00|2767.7|2765.7|2768|2766|2769.4|2767.3|2767.3|2765.3|313
1623671400000|2021-06-14 11:50:00|2768.1|2766.1|2768.9|2766.9|2769.2|2767.2|2767|2765|374
1623671700000|2021-06-14 11:55:00|2768.8|2766.8|2767.5|2765.5|2769.9|2767.4|2766|2764|340
1623672000000|2021-06-14 12:00:00|2767.1|2765.1|2764.5|2762.5|2767.7|2765.7|2760.9|2758.9|663
1623672300000|2021-06-14 12:05:00|2764.4|2762.4|2759.5|2757.5|2764.9|2762.9|2757.4|2755.4|597
1623672600000|2021-06-14 12:10:00|2759.3|2757.3|2761.8|2759.8|2763.4|2761.4|2759.1|2757.1|622
1623672900000|2021-06-14 12:15:00|2761.9|2759.9|2760.8|2758.8|2763.3|2761.3|2759.6|2757.6|578
1623673200000|2021-06-14 12:20:00|2761.1|2759.1|2765.4|2763.4|2766.9|2764.9|2758.2|2756.2|695
1623673500000|2021-06-14 12:25:00|2765.5|2763.5|2759.7|2757.7|2765.6|2763.6|2752.5|2750.5|810
1623673800000|2021-06-14 12:30:00|2759.8|2757.8|2758.4|2756.4|2763.9|2761.9|2756.7|2754.7|857
1623674100000|2021-06-14 12:35:00|2758.3|2756.3|2759.4|2757.4|2763.2|2761.2|2755.3|2753.3|754
1623674400000|2021-06-14 12:40:00|2759.5|2757.5|2755|2753|2759.9|2757.9|2752.1|2750.1|822
1623674700000|2021-06-14 12:45:00|2754.8|2752.8|2753.5|2751.5|2759|2757|2748.3|2746.3|862
1623675000000|2021-06-14 12:50:00|2753|2751|2750.2|2748.2|2755.7|2753.7|2748.6|2746.6|739
1623675300000|2021-06-14 12:55:00|2750.4|2748.4|2754.5|2752.5|2755.3|2753.3|2749.1|2747.1|737
1623675600000|2021-06-14 13:00:00|2754.3|2752.3|2757.6|2755.6|2758|2756|2748.7|2746.7|825
1623675900000|2021-06-14 13:05:00|2757.5|2755.5|2757.9|2755.9|2759|2757|2755.8|2753.8|690
1623676200000|2021-06-14 13:10:00|2758|2756|2756.1|2754.1|2758.8|2756.8|2754.3|2752.3|636
1623676500000|2021-06-14 13:15:00|2756|2754|2761.2|2759.2|2761.8|2759.8|2753.5|2751.5|679
1623676800000|2021-06-14 13:20:00|2761.1|2759.1|2761|2759|2762|2760|2757.5|2755.5|620
1623677100000|2021-06-14 13:25:00|2760.9|2758.9|2760.8|2758.8|2761.6|2759.6|2758.4|2756.4|519
1623677400000|2021-06-14 13:30:00|2760.9|2758.9|2765.9|2763.9|2766.1|2764.1|2757.5|2755.5|742
1623677700000|2021-06-14 13:35:00|2765.8|2763.8|2777.6|2775.6|2780.2|2778.2|2765.5|2763.5|797
1623678000000|2021-06-14 13:40:00|2777.5|2775.5|2788.6|2786.6|2788.6|2786.6|2777.5|2775.5|803
1623678300000|2021-06-14 13:45:00|2788.7|2786.7|2792.3|2790.3|2794.5|2792.5|2787.7|2785.7|831
1623678600000|2021-06-14 13:50:00|2792.4|2790.4|2796.5|2794.5|2799.9|2797.9|2787.9|2784.9|1010
1623678900000|2021-06-14 13:55:00|2796.4|2794.4|2793.5|2791.5|2799.9|2797.9|2791.5|2789.5|1155
1623679200000|2021-06-14 14:00:00|2793.6|2791.6|2793.1|2791.1|2798.5|2796.5|2792.9|2790.9|1113
1623679500000|2021-06-14 14:05:00|2793.2|2791.2|2793.1|2791.1|2797|2795|2791|2789|891
1623679800000|2021-06-14 14:10:00|2793.2|2791.2|2796|2794|2798.4|2796.4|2793.2|2791.2|764
1623680100000|2021-06-14 14:15:00|2796.1|2794.1|2789.7|2787.7|2796.3|2794.3|2788|2786|857
1623680400000|2021-06-14 14:20:00|2789.5|2787.5|2793.7|2791.7|2795.1|2793.1|2789.3|2787.3|744
1623680700000|2021-06-14 14:25:00|2793.5|2791.5|2795.7|2793.7|2797.2|2795.2|2793.4|2791.4|679
1623681000000|2021-06-14 14:30:00|2795.9|2793.9|2797.9|2795.9|2803.2|2801.2|2793.5|2791.5|802
1623681300000|2021-06-14 14:35:00|2798|2796|2800.8|2798.8|2801.5|2799.5|2797.8|2795.8|793
1623681600000|2021-06-14 14:40:00|2800.6|2798.6|2796.9|2794.9|2801.7|2799.7|2793.7|2791.7|681
1623681900000|2021-06-14 14:45:00|2797|2795|2796.8|2794.8|2797.5|2795.5|2794.4|2792.4|584
1623682200000|2021-06-14 14:50:00|2796.9|2794.9|2797.6|2795.6|2798.9|2796.9|2796.4|2794.4|515
1623682500000|2021-06-14 14:55:00|2797.5|2795.5|2796.2|2794.2|2800.3|2798.3|2796.1|2794.1|537
1623682800000|2021-06-14 15:00:00|2796.4|2794.4|2797.1|2795.1|2798.1|2796.1|2793|2791|553
1623683100000|2021-06-14 15:05:00|2797.2|2795.2|2792.9|2790.9|2797.2|2795.2|2792.9|2790.9|410
1623683400000|2021-06-14 15:10:00|2793|2791|2794.4|2792.4|2795.5|2793.5|2792.7|2790.7|379
1623683700000|2021-06-14 15:15:00|2794.5|2792.5|2793.2|2791.2|2795.5|2793.5|2793.1|2791.1|410
1623684000000|2021-06-14 15:20:00|2793.3|2791.3|2792.7|2790.7|2796.3|2794.3|2792.3|2790.3|405
1623684300000|2021-06-14 15:25:00|2792.6|2790.6|2792.6|2790.6|2795.6|2793.6|2792.1|2790.1|373
1623684600000|2021-06-14 15:30:00|2792.7|2790.7|2794|2792|2794.7|2792.7|2792.1|2790.1|428
1623684900000|2021-06-14 15:35:00|2793.7|2791.7|2794.2|2792.2|2794.8|2792.8|2793.3|2791.3|419
1623685200000|2021-06-14 15:40:00|2794.4|2792.4|2793.2|2791.2|2794.8|2792.8|2792.7|2790.7|269
1623685500000|2021-06-14 15:45:00|2793.3|2791.3|2795.3|2793.3|2796|2794|2793.2|2791.2|356
1623685800000|2021-06-14 15:50:00|2795.4|2793.4|2795.7|2793.7|2797.6|2795.6|2795.2|2793.2|347
1623686100000|2021-06-14 15:55:00|2795.8|2793.8|2795.5|2793.5|2796.2|2794.2|2794.6|2792.6|255
1623686400000|2021-06-14 16:00:00|2795.4|2793.4|2796.4|2794.4|2797.5|2795.5|2795.4|2793.4|363
1623686700000|2021-06-14 16:05:00|2796.3|2794.3|2794.8|2792.8|2796.5|2794.5|2794.8|2792.8|237
1623687000000|2021-06-14 16:10:00|2794.9|2792.9|2794.4|2792.4|2795.9|2793.9|2792.8|2790.8|295
1623687300000|2021-06-14 16:15:00|2794.7|2792.7|2794.8|2792.8|2796|2794|2794.6|2792.6|262
1623687600000|2021-06-14 16:20:00|2794.9|2792.9|2794.8|2792.8|2795.8|2793.8|2794|2792|215
1623687900000|2021-06-14 16:25:00|2794.9|2792.9|2796|2794|2796|2794|2794.6|2792.6|179
1623688200000|2021-06-14 16:30:00|2796.1|2794.1|2795.9|2793.9|2796.2|2794.2|2795.5|2793.5|140
1623688500000|2021-06-14 16:35:00|2795.8|2793.8|2795.5|2793.5|2795.9|2793.9|2794.8|2792.8|168
1623688800000|2021-06-14 16:40:00|2795.3|2793.3|2794.7|2792.7|2795.7|2793.7|2794.6|2792.6|136
1623689100000|2021-06-14 16:45:00|2794.6|2792.6|2794.1|2792.1|2795.9|2793.9|2794.1|2792.1|191
1623689400000|2021-06-14 16:50:00|2794.2|2792.2|2793.2|2791.2|2794.4|2792.4|2792.7|2790.7|138
1623689700000|2021-06-14 16:55:00|2793.1|2791.1|2792.2|2790.2|2793.5|2791.5|2791.7|2789.7|261
1623690000000|2021-06-14 17:00:00|2792.4|2790.4|2791.7|2789.7|2792.7|2790.7|2791.5|2789.5|205
1623690300000|2021-06-14 17:05:00|2791.8|2789.8|2789.2|2787.2|2792|2790|2788.9|2786.9|223
1623690600000|2021-06-14 17:10:00|2789.3|2787.3|2790.8|2788.8|2791.7|2789.7|2788.9|2786.9|250
1623690900000|2021-06-14 17:15:00|2790.7|2788.7|2791.2|2789.2|2791.7|2789.7|2790.4|2788.4|199
1623691200000|2021-06-14 17:20:00|2791.3|2789.3|2792|2790|2793|2791|2790.9|2788.9|243
1623691500000|2021-06-14 17:25:00|2791.9|2789.9|2790.8|2788.8|2792.1|2790.1|2790.4|2788.4|218
1623691800000|2021-06-14 17:30:00|2790.9|2788.9|2791.6|2789.6|2791.9|2789.9|2790.8|2788.8|171
1623692100000|2021-06-14 17:35:00|2791.5|2789.5|2791.1|2789.1|2791.8|2789.8|2791|2789|141
1623692400000|2021-06-14 17:40:00|2791|2789|2789.9|2787.9|2791.2|2789.2|2789.6|2787.6|130
1623692700000|2021-06-14 17:45:00|2790|2788|2790.1|2788.1|2790.3|2788.3|2789.6|2787.6|121
1623693000000|2021-06-14 17:50:00|2790|2788|2789.1|2787.1|2790.1|2788.1|2788.9|2786.9|146
1623693300000|2021-06-14 17:55:00|2789.2|2787.2|2788.1|2786.1|2789.4|2787.4|2787.7|2785.7|173
1623693600000|2021-06-14 18:00:00|2788.4|2786.4|2787.3|2785.3|2788.6|2786.6|2787.2|2785.2|154
1623693900000|2021-06-14 18:05:00|2787.2|2785.2|2787.2|2785.2|2787.5|2785.5|2786.7|2784.7|212
1623694200000|2021-06-14 18:10:00|2787.1|2785.1|2787.1|2785.1|2787.4|2785.4|2786.3|2784.3|145
1623694500000|2021-06-14 18:15:00|2787|2785|2786.3|2784.3|2787.2|2785.2|2786.3|2784.3|109
1623694800000|2021-06-14 18:20:00|2786.4|2784.4|2785.9|2783.9|2786.7|2784.7|2785.3|2783.3|120
1623695100000|2021-06-14 18:25:00|2786|2784|2784.3|2782.3|2786.2|2784.2|2784.1|2782.1|101
1623695400000|2021-06-14 18:30:00|2784.2|2782.2|2787|2785|2787.1|2785.1|2784.2|2782.2|139
1623695700000|2021-06-14 18:35:00|2786.9|2784.9|2787.7|2785.7|2788|2786|2786.8|2784.8|173
1623696000000|2021-06-14 18:40:00|2787.8|2785.8|2789.6|2787.6|2790|2788|2787.7|2785.7|150
1623696300000|2021-06-14 18:45:00|2789.7|2787.7|2787.4|2785.4|2789.7|2787.7|2786.8|2784.8|179
1623696600000|2021-06-14 18:50:00|2787.3|2785.3|2787.7|2785.7|2788.3|2786.3|2786.7|2784.7|150
1623696900000|2021-06-14 18:55:00|2787.5|2785.5|2786.5|2784.5|2788|2786|2786.4|2784.4|163
1623697200000|2021-06-14 19:00:00|2786.4|2784.4|2787.8|2785.8|2787.9|2785.9|2786.4|2784.4|103
1623697500000|2021-06-14 19:05:00|2787.9|2785.9|2789|2787|2789|2787|2787.7|2785.7|83
1623697800000|2021-06-14 19:10:00|2788.9|2786.9|2788|2786|2789|2787|2787.5|2785.5|132
1623698100000|2021-06-14 19:15:00|2788.1|2786.1|2789.1|2787.1|2789.2|2787.2|2788|2786|131
1623698400000|2021-06-14 19:20:00|2789|2787|2789.4|2787.4|2790|2788|2788.7|2786.7|156
1623698700000|2021-06-14 19:25:00|2789.5|2787.5|2789.6|2787.6|2789.7|2787.7|2789|2787|120
1623699000000|2021-06-14 19:30:00|2789.7|2787.7|2789.1|2787.1|2789.7|2787.7|2788.7|2786.7|110
1623699300000|2021-06-14 19:35:00|2789|2787|2788.6|2786.6|2789.3|2787.3|2787.9|2785.9|131
1623699600000|2021-06-14 19:40:00|2788.7|2786.7|2788.4|2786.4|2789.5|2787.5|2788.4|2786.4|116
1623699900000|2021-06-14 19:45:00|2788.5|2786.5|2788.5|2786.5|2789|2787|2788.1|2786.1|156
1623700200000|2021-06-14 19:50:00|2788.6|2786.6|2788.4|2786.4|2789.5|2787.5|2788|2786|173
1623700500000|2021-06-14 19:55:00|2788.5|2786.5|2787.5|2785.5|2788.9|2786.9|2787.4|2785.4|162
1623700800000|2021-06-14 20:00:00|2787.6|2785.6|2787.6|2785.6|2788.3|2786.2|2787.4|2784.8|126
1623701100000|2021-06-14 20:05:00|2787.7|2785.7|2787.1|2785.1|2787.9|2785.7|2786.9|2784.2|74
1623701400000|2021-06-14 20:10:00|2787.2|2785.2|2787.6|2785.6|2787.7|2785.7|2786.8|2784.8|59
1623701700000|2021-06-14 20:15:00|2787.5|2785.5|2787.5|2785.5|2787.7|2785.7|2787.2|2785.2|49
1623702000000|2021-06-14 20:20:00|2787.6|2785.6|2788|2786|2788.3|2786.1|2786.9|2784.8|57
1623702300000|2021-06-14 20:25:00|2788.1|2786.1|2787|2785|2788.1|2786.1|2787|2785|40
1623702600000|2021-06-14 20:30:00|2787.1|2785.1|2786.6|2784.6|2787.8|2785.2|2786.4|2783.4|55
1623702900000|2021-06-14 20:35:00|2786.7|2784.7|2787.2|2783.7|2787.3|2784.8|2786.1|2783.4|84
1623703200000|2021-06-14 20:40:00|2787.3|2783.8|2785.5|2783.5|2787.3|2784.5|2785.5|2783.5|80
1623703500000|2021-06-14 20:45:00|2785.4|2783.4|2786.5|2784.5|2787.4|2784.6|2785.4|2782.8|107
1623703800000|2021-06-14 20:50:00|2786.6|2784.6|2788.2|2784.7|2788.3|2785.2|2786.5|2783.6|93
1623704100000|2021-06-14 20:55:00|2787.9|2784.4|2787.4|2783.9|2788.2|2785.2|2786.6|2783.1|194
1623708000000|2021-06-14 22:00:00|2789|2785.5|2788.6|2785.1|2789.8|2786.3|2788.6|2785.1|143
1623708300000|2021-06-14 22:05:00|2788.3|2784.8|2790.3|2786.8|2790.4|2787.4|2788.3|2784.8|108
1623708600000|2021-06-14 22:10:00|2790.2|2786.7|2789.2|2785.7|2791.2|2788.6|2788.3|2785.3|105
1623708900000|2021-06-14 22:15:00|2789.3|2785.8|2789.1|2785.6|2789.5|2786.8|2787.7|2784.9|69
1623709200000|2021-06-14 22:20:00|2789.2|2785.7|2790|2786.5|2790.4|2786.9|2788.8|2785.3|78
1623709500000|2021-06-14 22:25:00|2789.2|2787.2|2790|2786.5|2790.4|2787.6|2789.2|2786.2|51
1623709800000|2021-06-14 22:30:00|2789.9|2786.4|2790.9|2787.4|2791|2787.5|2789.9|2786.4|75
1623710100000|2021-06-14 22:35:00|2791|2787.5|2789.9|2786.4|2791|2787.5|2789.8|2786.3|56
1623710400000|2021-06-14 22:40:00|2789.8|2786.3|2789.8|2786.3|2791|2787.5|2789|2785.5|90
1623710700000|2021-06-14 22:45:00|2790|2786.5|2789.7|2787.7|2790.4|2787.7|2789.7|2786.3|61
1623711000000|2021-06-14 22:50:00|2790.2|2786.7|2789.9|2786.4|2790.4|2786.9|2789.8|2786.3|56
1623711300000|2021-06-14 22:55:00|2789.8|2786.3|2789.6|2787.6|2790.4|2787.7|2789.6|2786.3|42
1623711600000|2021-06-14 23:00:00|2789.7|2787.7|2790.3|2786.8|2791|2788.2|2789.4|2786.4|83
1623711900000|2021-06-14 23:05:00|2790.2|2786.7|2790.8|2787.3|2790.9|2787.7|2789.3|2785.8|120
1623712200000|2021-06-14 23:10:00|2791|2787.5|2787.5|2784|2791|2787.8|2787.4|2783.9|91
1623712500000|2021-06-14 23:15:00|2787.6|2784.1|2788.9|2785.4|2789.2|2786.3|2786.7|2783.2|123
1623712800000|2021-06-14 23:20:00|2789|2785.5|2787|2783.5|2789|2785.5|2786.8|2783.4|91
1623713100000|2021-06-14 23:25:00|2787.2|2783.7|2787.5|2784|2787.8|2784.3|2786.1|2782.8|123
1623713400000|2021-06-14 23:30:00|2787.4|2783.9|2787.3|2783.8|2788.3|2784.8|2785.9|2782.4|191
1623713700000|2021-06-14 23:35:00|2787.2|2783.7|2789.3|2785.8|2789.9|2786.4|2786.8|2783.3|170
1623714000000|2021-06-14 23:40:00|2789.4|2785.9|2789.6|2786.1|2789.9|2786.4|2789|2785.5|91
1623714300000|2021-06-14 23:45:00|2789.5|2786|2789.2|2785.7|2789.8|2786.7|2788.5|2785.2|116
1623714600000|2021-06-14 23:50:00|2789.1|2785.6|2789.9|2786.4|2789.9|2786.4|2788.4|2785.3|96
1623714900000|2021-06-14 23:55:00|2789.7|2786.2|2788.9|2785.4|2790.1|2787.1|2788.2|2785.4|128
1623715200000|2021-06-15 00:00:00|2788.8|2785.3|2786.3|2782.8|2789.8|2786.6|2785.6|2782.8|322
1623715500000|2021-06-15 00:05:00|2786.4|2782.9|2787.4|2783.9|2787.9|2785.1|2786|2782.9|195
1623715800000|2021-06-15 00:10:00|2787.6|2784.1|2786.3|2782.8|2787.8|2784.8|2785.3|2782.5|182
1623716100000|2021-06-15 00:15:00|2786.2|2782.7|2786.9|2783.4|2787.3|2784.3|2785.7|2782.7|121
1623716400000|2021-06-15 00:20:00|2786.8|2783.3|2786.9|2783.4|2787.4|2784.5|2785.9|2783.1|130
1623716700000|2021-06-15 00:25:00|2787|2783.5|2789.2|2785.7|2789.2|2785.7|2786.9|2783.4|154
1623717000000|2021-06-15 00:30:00|2789.1|2785.6|2789.6|2786.1|2790.3|2786.8|2788|2784.8|229
1623717300000|2021-06-15 00:35:00|2789.5|2786|2788.8|2785.3|2790.1|2786.6|2788.2|2785.1|236
1623717600000|2021-06-15 00:40:00|2788.7|2785.2|2789.2|2785.7|2789.9|2786.7|2788|2785.1|165
1623717900000|2021-06-15 00:45:00|2789.1|2785.6|2788.3|2784.8|2789.7|2786.6|2787.9|2784.7|154
1623718200000|2021-06-15 00:50:00|2788.5|2785|2787.9|2784.4|2789|2785.8|2786.3|2782.8|224
1623718500000|2021-06-15 00:55:00|2787.8|2784.3|2788.3|2784.8|2789.2|2786.1|2787.1|2783.6|268
1623718800000|2021-06-15 01:00:00|2787.5|2785.5|2785|2781.5|2790.8|2787.3|2781.5|2778|1101
1623719100000|2021-06-15 01:05:00|2785.1|2781.6|2771.9|2769.9|2785.1|2781.6|2768.7|2765.3|1139
1623719400000|2021-06-15 01:10:00|2772|2770|2767.1|2763.6|2773.2|2770.8|2766.8|2763.3|1150
1623719700000|2021-06-15 01:15:00|2767.2|2763.7|2770.7|2767.2|2773.4|2770.9|2765.3|2762.5|994
1623720000000|2021-06-15 01:20:00|2770|2768|2768.4|2764.9|2770.6|2768|2765.5|2762|901
1623720300000|2021-06-15 01:25:00|2768.5|2765|2766.4|2764.4|2769.1|2765.6|2765.3|2762|823
1623720600000|2021-06-15 01:30:00|2766.3|2764.3|2767.1|2763.6|2767.8|2764.3|2763.2|2760.2|848
1623720900000|2021-06-15 01:35:00|2767.2|2763.7|2764.1|2760.6|2767.3|2763.8|2763.3|2760.1|743
1623721200000|2021-06-15 01:40:00|2764.2|2760.7|2761.2|2759.2|2765.5|2762.6|2760.8|2758.6|865
1623721500000|2021-06-15 01:45:00|2761.1|2759.1|2764.4|2760.9|2765.5|2762|2760.7|2758.7|598
1623721800000|2021-06-15 01:50:00|2764.5|2761|2765.7|2762.2|2766|2763.1|2761.7|2758.5|564
1623722100000|2021-06-15 01:55:00|2765.8|2762.3|2765.5|2762|2768|2764.5|2764.5|2761|522
1623722400000|2021-06-15 02:00:00|2765.4|2761.9|2764.2|2760.7|2765.4|2761.9|2762.6|2759.4|496
1623722700000|2021-06-15 02:05:00|2764|2760.5|2764.8|2761.3|2765.8|2763.2|2762.9|2759.4|441
1623723000000|2021-06-15 02:10:00|2764.9|2761.4|2766.7|2763.2|2767.8|2764.3|2763.5|2760|431
1623723300000|2021-06-15 02:15:00|2766.6|2763.1|2767.4|2763.9|2767.5|2764.5|2765.3|2761.8|314
1623723600000|2021-06-15 02:20:00|2767.1|2763.6|2767.6|2764.1|2768.2|2765.6|2765.5|2762.4|266
1623723900000|2021-06-15 02:25:00|2767.7|2764.2|2767.1|2763.6|2768.6|2765.4|2766.5|2763.5|296
1623724200000|2021-06-15 02:30:00|2767.2|2763.7|2767|2763.5|2768.6|2765.1|2765.3|2762.5|498
1623724500000|2021-06-15 02:35:00|2766.9|2763.4|2767.2|2763.7|2767.8|2765|2764.9|2762.4|434
1623724800000|2021-06-15 02:40:00|2767.3|2763.8|2767.8|2764.3|2768.4|2765.6|2766|2763|423
1623725100000|2021-06-15 02:45:00|2768.1|2764.6|2766.9|2763.4|2768.2|2765.2|2765.7|2762.4|391
1623725400000|2021-06-15 02:50:00|2766.8|2763.3|2766.6|2763.1|2767.5|2764.5|2765.9|2762.4|361
1623725700000|2021-06-15 02:55:00|2766.7|2763.2|2763.8|2760.3|2766.7|2763.2|2763.5|2760|353
1623726000000|2021-06-15 03:00:00|2763.9|2760.4|2762.9|2760.9|2764.8|2761.6|2762.2|2759.1|341
1623726300000|2021-06-15 03:05:00|2762.7|2760.7|2763|2759.5|2764.5|2761.6|2761.9|2759.2|339
1623726600000|2021-06-15 03:10:00|2762.9|2759.4|2762.3|2758.8|2763.7|2760.3|2761.1|2758.3|410
1623726900000|2021-06-15 03:15:00|2762.4|2758.9|2763.7|2760.2|2764.1|2760.6|2761.2|2758.4|397
1623727200000|2021-06-15 03:20:00|2763.8|2760.3|2764.2|2760.7|2764.9|2761.4|2762.8|2759.3|212
1623727500000|2021-06-15 03:25:00|2764.4|2760.9|2765.8|2762.3|2766.6|2763.3|2764.2|2760.7|267
1623727800000|2021-06-15 03:30:00|2765.9|2762.4|2767.1|2763.6|2767.4|2764.4|2765.4|2761.9|215
1623728100000|2021-06-15 03:35:00|2767.2|2763.7|2766.8|2763.3|2767.4|2764.5|2765.8|2762.6|187
1623728400000|2021-06-15 03:40:00|2766.9|2763.4|2766.8|2763.3|2767.5|2764.4|2765.5|2762.6|168
1623728700000|2021-06-15 03:45:00|2766.6|2763.1|2768.7|2765.2|2768.9|2766.2|2765.8|2762.9|170
1623729000000|2021-06-15 03:50:00|2767.9|2765.9|2767|2765|2768.7|2765.9|2766.9|2764.1|156
1623729300000|2021-06-15 03:55:00|2767.2|2765.2|2768.1|2766.1|2769.2|2766.3|2766.5|2763.6|223
1623729600000|2021-06-15 04:00:00|2768.5|2765|2770.9|2767.4|2771.2|2768.2|2767.4|2764.9|236
1623729900000|2021-06-15 04:05:00|2770.8|2767.3|2771.2|2767.7|2771.6|2768.5|2770.3|2766.8|169
1623730200000|2021-06-15 04:10:00|2770.9|2767.4|2772.1|2768.6|2772.9|2770.2|2770.9|2767.4|220
1623730500000|2021-06-15 04:15:00|2771.9|2768.4|2771.9|2768.4|2772.7|2769.2|2771|2767.8|157
1623730800000|2021-06-15 04:20:00|2771.8|2768.3|2773.2|2769.7|2773.4|2770.6|2771.8|2768.3|112
1623731100000|2021-06-15 04:25:00|2773.4|2769.9|2773.4|2769.9|2773.6|2770.9|2771.9|2769.1|152
1623731400000|2021-06-15 04:30:00|2772.6|2770.6|2772.3|2768.8|2773.5|2770.7|2771.5|2768.8|108
1623731700000|2021-06-15 04:35:00|2772.2|2768.7|2771|2767.5|2772.7|2770.3|2770.7|2767.2|139
1623732000000|2021-06-15 04:40:00|2771.1|2767.6|2770.6|2768.6|2771.7|2769.2|2769.9|2766.6|178
1623732300000|2021-06-15 04:45:00|2770.8|2768.8|2770.5|2768.5|2772|2768.9|2770.3|2767.8|161
1623732600000|2021-06-15 04:50:00|2771|2767.5|2770|2768|2771.5|2769.1|2769.9|2766.8|199
1623732900000|2021-06-15 04:55:00|2770.7|2767.2|2770.3|2766.8|2771.1|2768.2|2769.5|2766.8|172
1623733200000|2021-06-15 05:00:00|2770.2|2766.7|2769.8|2766.3|2771.4|2768.5|2769|2766.1|259
1623733500000|2021-06-15 05:05:00|2769.1|2767.1|2769|2765.5|2770.5|2767.4|2768|2765.1|223
1623733800000|2021-06-15 05:10:00|2769.1|2765.6|2768.5|2765|2770.1|2767.2|2767.3|2764.5|179
1623734100000|2021-06-15 05:15:00|2768.6|2765.1|2768.4|2764.9|2769.1|2765.9|2767.9|2764.6|111
1623734400000|2021-06-15 05:20:00|2768.5|2765|2767.7|2764.2|2769|2765.8|2767.5|2764.2|122
1623734700000|2021-06-15 05:25:00|2767.8|2764.3|2767.6|2764.1|2768.2|2765.5|2766.9|2763.7|112
1623735000000|2021-06-15 05:30:00|2767.7|2764.2|2772.7|2769.2|2772.9|2770.2|2767.2|2763.7|532
1623735300000|2021-06-15 05:35:00|2772.8|2769.3|2773.5|2770|2773.6|2770.8|2770.1|2767.3|333
1623735600000|2021-06-15 05:40:00|2773.6|2770.1|2773.9|2770.4|2774.2|2771.2|2771.3|2768.5|405
1623735900000|2021-06-15 05:45:00|2774|2770.5|2773.6|2770.1|2774.8|2772.2|2772.8|2769.7|380
1623736200000|2021-06-15 05:50:00|2773.5|2770|2772.3|2768.8|2773.6|2770.7|2771|2768.1|321
1623736500000|2021-06-15 05:55:00|2772.4|2768.9|2772.4|2768.9|2773.3|2770.5|2771.3|2768.4|233
1623736800000|2021-06-15 06:00:00|2772.3|2768.8|2775.6|2773.6|2777.3|2774.6|2769.6|2766.9|558
1623737100000|2021-06-15 06:05:00|2775.5|2773.5|2777.6|2775.6|2778.4|2776|2775.2|2773|545
1623737400000|2021-06-15 06:10:00|2777.5|2775.5|2775.3|2773.3|2778.4|2775.7|2774.6|2771.8|384
1623737700000|2021-06-15 06:15:00|2775.2|2773.2|2774.7|2771.2|2778.6|2776.5|2774.1|2770.6|497
1623738000000|2021-06-15 06:20:00|2774.6|2771.1|2771.5|2768|2775.8|2773.2|2770.5|2767.8|467
1623738300000|2021-06-15 06:25:00|2770.7|2768.7|2773.9|2770.4|2774.3|2770.8|2770|2767|501
1623738600000|2021-06-15 06:30:00|2773.7|2770.2|2772.6|2769.1|2774.1|2770.8|2771.5|2768.6|494
1623738900000|2021-06-15 06:35:00|2772.7|2769.2|2775.6|2772.1|2775.6|2772.1|2772.1|2769.1|438
1623739200000|2021-06-15 06:40:00|2776.1|2772.6|2775|2771.5|2776.5|2773.5|2773.4|2770|342
1623739500000|2021-06-15 06:45:00|2775.1|2771.6|2774.5|2771|2775.8|2772.3|2772.5|2769|411
1623739800000|2021-06-15 06:50:00|2774.4|2770.9|2772.9|2769.4|2774.6|2771.1|2772.9|2769.4|365
1623740100000|2021-06-15 06:55:00|2773|2769.5|2771.2|2769.2|2774.5|2771|2770.9|2768.2|427
1623740400000|2021-06-15 07:00:00|2771.3|2769.3|2774|2772|2774.1|2772.1|2770.3|2768.3|347
1623740700000|2021-06-15 07:05:00|2773.9|2771.9|2771.5|2769.5|2774.3|2772.3|2771.5|2769.5|304
1623741000000|2021-06-15 07:10:00|2771.6|2769.6|2773.2|2771.2|2773.3|2771.3|2770.9|2768.6|366
1623741300000|2021-06-15 07:15:00|2773.1|2771.1|2773.8|2771.8|2774|2772|2771.7|2769.7|369
1623741600000|2021-06-15 07:20:00|2773.9|2771.9|2774.6|2772.6|2775|2773|2773.3|2771.3|285
1623741900000|2021-06-15 07:25:00|2774.7|2772.7|2774.3|2772.3|2775.1|2773.1|2773.3|2771.3|308
1623742200000|2021-06-15 07:30:00|2774.2|2772.2|2772.6|2770.6|2774.8|2772.8|2772.4|2770.4|332
1623742500000|2021-06-15 07:35:00|2772.8|2770.8|2773.2|2771.2|2773.8|2771.8|2772.2|2770.2|217
1623742800000|2021-06-15 07:40:00|2772.7|2770.7|2774|2772|2774.2|2772.2|2772.5|2770.5|232
1623743100000|2021-06-15 07:45:00|2774.1|2772.1|2775.6|2773.6|2775.6|2773.6|2773.9|2771.9|247
1623743400000|2021-06-15 07:50:00|2775.5|2773.5|2774.3|2772.3|2775.6|2773.6|2773.8|2771.8|256
1623743700000|2021-06-15 07:55:00|2774.4|2772.4|2771.8|2769.8|2775.7|2773|2771.8|2769.2|296
1623744000000|2021-06-15 08:00:00|2772.5|2769|2770.6|2768.6|2773.1|2770.5|2770.4|2767.7|292
1623744300000|2021-06-15 08:05:00|2770.5|2768.5|2768.1|2764.6|2771.6|2768.7|2766.6|2764.1|444
1623744600000|2021-06-15 08:10:00|2767.3|2765.3|2765.6|2763.6|2768|2765.4|2764.6|2762.4|425
1623744900000|2021-06-15 08:15:00|2765.7|2763.7|2762.2|2760.2|2765.9|2763.9|2761.3|2759.3|518
1623745200000|2021-06-15 08:20:00|2762.3|2760.3|2763.7|2761.7|2764.3|2761.8|2761.5|2759|524
1623745500000|2021-06-15 08:25:00|2763.6|2761.6|2766|2764|2767.1|2764.5|2763.4|2760.9|377
1623745800000|2021-06-15 08:30:00|2766.1|2764.1|2767.1|2765.1|2767.9|2765.9|2765.9|2763.9|288
1623746100000|2021-06-15 08:35:00|2766.9|2764.9|2769|2767|2769.8|2767|2766.4|2764.3|344
1623746400000|2021-06-15 08:40:00|2768.9|2766.9|2770.1|2768.1|2771.4|2768.4|2768.7|2766.1|263
1623746700000|2021-06-15 08:45:00|2770.2|2768.2|2769.2|2767.2|2771.7|2769|2767.5|2765|348
1623747000000|2021-06-15 08:50:00|2769.1|2767.1|2767.5|2765.5|2769.7|2767.2|2766.9|2764.5|263
1623747300000|2021-06-15 08:55:00|2767.6|2765.6|2767.5|2764|2769.3|2766.5|2766.7|2763.8|297
1623747600000|2021-06-15 09:00:00|2767.4|2763.9|2764.3|2760.8|2767.4|2764|2763.2|2760.3|441
1623747900000|2021-06-15 09:05:00|2764.4|2760.9|2765.5|2762|2765.5|2762.3|2762.6|2759.8|349
1623748200000|2021-06-15 09:10:00|2765.2|2761.7|2763.5|2761.5|2766.8|2763.9|2762.9|2759.9|325
1623748500000|2021-06-15 09:15:00|2763.4|2761.4|2764.4|2762.4|2766.2|2763.4|2763.2|2761.2|250
1623748800000|2021-06-15 09:20:00|2764.5|2762.5|2766|2764|2766.6|2764.3|2764.4|2761.9|257
1623749100000|2021-06-15 09:25:00|2765.9|2763.9|2770.7|2767.2|2771.3|2768.6|2765.8|2763.8|445
1623749400000|2021-06-15 09:30:00|2770.6|2767.1|2767.1|2765.1|2771|2768.2|2766.7|2764.4|427
1623749700000|2021-06-15 09:35:00|2767.2|2765.2|2768.1|2764.6|2769.1|2766.3|2765.4|2762.4|295
1623750000000|2021-06-15 09:40:00|2767.8|2764.3|2767.8|2765.8|2769.9|2767|2766.9|2764.1|390
1623750300000|2021-06-15 09:45:00|2767.9|2765.9|2765.9|2762.4|2768.2|2766.2|2765.2|2762.1|365
1623750600000|2021-06-15 09:50:00|2765.8|2762.3|2765.4|2763.4|2766.1|2763.6|2763.5|2761|269
1623750900000|2021-06-15 09:55:00|2765.5|2763.5|2767.2|2765.2|2769.1|2766.4|2765.4|2762.9|428
1623751200000|2021-06-15 10:00:00|2767|2765|2763.9|2761.9|2767.6|2765.4|2763.9|2761.4|337
1623751500000|2021-06-15 10:05:00|2764|2762|2764.4|2762.4|2765.9|2763.1|2763.1|2760.3|429
1623751800000|2021-06-15 10:10:00|2764.5|2762.5|2766.6|2763.1|2768|2765.2|2763.7|2761.3|354
1623752100000|2021-06-15 10:15:00|2766.7|2763.2|2766.5|2763|2767.7|2764.9|2765.3|2762.7|262
1623752400000|2021-06-15 10:20:00|2765.7|2763.7|2766.5|2763|2767.2|2764.1|2764.7|2762.1|269
1623752700000|2021-06-15 10:25:00|2766.3|2762.8|2769.7|2766.2|2769.8|2767|2765.5|2762.6|295
1623753000000|2021-06-15 10:30:00|2769.6|2766.1|2770.5|2767|2770.7|2767.9|2767.6|2765|269
1623753300000|2021-06-15 10:35:00|2770.4|2766.9|2770.2|2766.7|2770.5|2767.5|2768.2|2765.3|283
1623753600000|2021-06-15 10:40:00|2770.3|2766.8|2768.4|2764.9|2770.4|2767.5|2767.3|2764.3|275
1623753900000|2021-06-15 10:45:00|2768.2|2764.7|2767.5|2765.5|2768.3|2765.5|2766.4|2763.5|269
1623754200000|2021-06-15 10:50:00|2767.4|2765.4|2767|2765|2770.5|2768.3|2767|2764.3|316
1623754500000|2021-06-15 10:55:00|2767.1|2765.1|2768.7|2765.2|2768.7|2765.7|2765.5|2762.4|293
1623754800000|2021-06-15 11:00:00|2768.5|2765|2763.9|2761.9|2768.6|2765.1|2763.2|2760.7|397
1623755100000|2021-06-15 11:05:00|2763.8|2761.8|2766|2762.5|2766|2763.2|2762|2759.8|346
1623755400000|2021-06-15 11:10:00|2765.9|2762.4|2764.4|2762.4|2766.8|2764.1|2762.5|2759.7|365
1623755700000|2021-06-15 11:15:00|2765.1|2761.6|2763.5|2761.5|2766.2|2763.5|2763.3|2760.9|318
1623756000000|2021-06-15 11:20:00|2763.7|2761.7|2763.1|2761.1|2764.9|2762.2|2762.2|2759.9|351
1623756300000|2021-06-15 11:25:00|2763|2761|2764.6|2762.6|2766|2763.1|2762.8|2759.9|397
1623756600000|2021-06-15 11:30:00|2764.7|2762.7|2765.5|2763.5|2766.4|2763.8|2763.6|2761.4|356
1623756900000|2021-06-15 11:35:00|2765.3|2763.3|2765.5|2763.5|2767.5|2764.8|2765|2762.6|365
1623757200000|2021-06-15 11:40:00|2765.7|2763.7|2768.3|2766.3|2770.1|2767.3|2765.1|2762.5|362
1623757500000|2021-06-15 11:45:00|2768.4|2766.4|2766.5|2764.5|2769.4|2766.7|2766.2|2763.3|306
1623757800000|2021-06-15 11:50:00|2766.3|2764.3|2766.7|2764.7|2767.4|2764.8|2765.1|2763.1|171
1623758100000|2021-06-15 11:55:00|2766.8|2764.8|2763.8|2761.8|2767.3|2764.8|2762.8|2760.5|260
1623758400000|2021-06-15 12:00:00|2763.9|2761.9|2767.9|2765.9|2769.2|2766.5|2763.4|2760.7|586
1623758700000|2021-06-15 12:05:00|2767.8|2765.8|2772|2770|2773.2|2771|2766.6|2764.3|641
1623759000000|2021-06-15 12:10:00|2771.9|2769.9|2770.7|2768.7|2774.2|2771.4|2768.8|2766.7|449
1623759300000|2021-06-15 12:15:00|2771.5|2768|2774.9|2772.9|2775.2|2772.9|2770|2767.5|594
1623759600000|2021-06-15 12:20:00|2774.8|2772.8|2770.1|2768.1|2775.5|2773.5|2770|2767.5|571
1623759900000|2021-06-15 12:25:00|2770|2768|2764.7|2761.2|2771.4|2769.1|2763.7|2760.9|561
1623760200000|2021-06-15 12:30:00|2764.6|2761.1|2769.7|2766.2|2772.9|2769.4|2759.3|2756|1288
1623760500000|2021-06-15 12:35:00|2769.6|2766.1|2767.4|2765.4|2772.7|2769.2|2767.3|2765.2|733
1623760800000|2021-06-15 12:40:00|2767.5|2765.5|2767|2763.5|2769.8|2766.7|2766|2762.8|726
1623761100000|2021-06-15 12:45:00|2767.4|2763.9|2764.9|2762.9|2768|2765.1|2761.9|2758.7|793
1623761400000|2021-06-15 12:50:00|2765.7|2762.2|2760.8|2757.3|2765.7|2762.2|2759.5|2756.7|789
1623761700000|2021-06-15 12:55:00|2760.7|2757.2|2762|2760|2762.6|2760|2757.3|2755.1|879
1623762000000|2021-06-15 13:00:00|2761.9|2759.9|2771.1|2767.6|2771.5|2768.4|2761.9|2759.8|1032
1623762300000|2021-06-15 13:05:00|2771|2767.5|2766.3|2762.8|2773.5|2770.2|2764.6|2761.8|846
1623762600000|2021-06-15 13:10:00|2766.4|2762.9|2767.7|2764.2|2768.4|2765.5|2764.4|2761.4|655
1623762900000|2021-06-15 13:15:00|2767.6|2764.1|2771.3|2767.8|2772.2|2769.2|2764.6|2761.9|687
1623763200000|2021-06-15 13:20:00|2771.2|2767.7|2772.5|2769|2773.4|2770.7|2768.6|2765.7|620
1623763500000|2021-06-15 13:25:00|2772.4|2768.9|2771.2|2769.2|2775.3|2772.5|2771|2768.3|561
1623763800000|2021-06-15 13:30:00|2771.1|2769.1|2766.6|2764.6|2773.7|2770.5|2765.4|2762.9|673
1623764100000|2021-06-15 13:35:00|2766.4|2764.4|2768.3|2764.8|2772.5|2769.8|2765.5|2763.1|661
1623764400000|2021-06-15 13:40:00|2767.6|2765.6|2767.5|2765.5|2769.6|2767.1|2765.6|2763.2|552
1623764700000|2021-06-15 13:45:00|2767.6|2765.6|2770.2|2766.7|2770.4|2767.9|2764.5|2762.5|531
1623765000000|2021-06-15 13:50:00|2769.8|2766.3|2770.6|2768.6|2772.7|2770.4|2768|2765.7|613
1623765300000|2021-06-15 13:55:00|2770.5|2768.5|2766.9|2764.9|2771.9|2769.1|2764.8|2762.8|819
1623765600000|2021-06-15 14:00:00|2766.8|2764.8|2763.7|2761.7|2767.4|2765.4|2761.9|2759.9|922
1623765900000|2021-06-15 14:05:00|2763.5|2761.5|2760.4|2758.4|2764|2762|2759.4|2757.4|893
1623766200000|2021-06-15 14:10:00|2760.2|2758.2|2760.8|2758.8|2761.6|2759.6|2758.7|2756.7|831
1623766500000|2021-06-15 14:15:00|2760.9|2758.9|2755|2753|2762.4|2760.3|2750.8|2748.8|802
1623766800000|2021-06-15 14:20:00|2755.1|2753.1|2760.8|2758.8|2761.9|2759.1|2750.8|2748.8|954
1623767100000|2021-06-15 14:25:00|2760.9|2758.9|2761.8|2759.8|2764|2761.4|2760.3|2758.3|671
1623767400000|2021-06-15 14:30:00|2762.1|2760.1|2764.3|2762.3|2765.1|2763.1|2760.9|2758.9|686
1623767700000|2021-06-15 14:35:00|2764.2|2762.2|2762.4|2760.4|2765.3|2762.6|2760.2|2758.2|586
1623768000000|2021-06-15 14:40:00|2762.3|2760.3|2760.6|2758.6|2763.3|2761.3|2758|2756|581
1623768300000|2021-06-15 14:45:00|2760.5|2758.5|2762.4|2760.4|2763.4|2761.4|2757.7|2755.7|646
1623768600000|2021-06-15 14:50:00|2762.5|2760.5|2761.8|2759.8|2762.8|2760.8|2759.8|2757.8|659
1623768900000|2021-06-15 14:55:00|2761.7|2759.7|2762.2|2760.2|2763.9|2761.9|2760.2|2758.2|689
1623769200000|2021-06-15 15:00:00|2762.1|2760.1|2762.3|2760.3|2764.4|2762.4|2761.4|2759.4|519
1623769500000|2021-06-15 15:05:00|2762.4|2760.4|2763.9|2761.9|2764.4|2762.4|2762.3|2760.3|468
1623769800000|2021-06-15 15:10:00|2763.7|2761.7|2762.5|2760.5|2764.3|2762.3|2762.1|2760.1|467
1623770100000|2021-06-15 15:15:00|2762.6|2760.6|2763.2|2761.2|2764.1|2762.1|2762.1|2760.1|394
1623770400000|2021-06-15 15:20:00|2763.1|2761.1|2760.2|2758.2|2763.3|2761.3|2760.1|2758.1|348
1623770700000|2021-06-15 15:25:00|2760.5|2758.5|2760.2|2758.2|2761.2|2759.2|2759.4|2757|325
1623771000000|2021-06-15 15:30:00|2760.3|2758.3|2758.2|2756.2|2760.3|2758.3|2758|2756|348
1623771300000|2021-06-15 15:35:00|2758.3|2756.3|2757.9|2755.9|2758.3|2756.3|2756.5|2754.5|292
1623771600000|2021-06-15 15:40:00|2757.8|2755.8|2757.2|2755.2|2758.1|2756.1|2755.7|2753.7|338
1623771900000|2021-06-15 15:45:00|2756.9|2754.9|2755|2753|2757.3|2755.3|2754.9|2752.9|329
1623772200000|2021-06-15 15:50:00|2754.9|2752.9|2755.2|2753.2|2755.8|2753.5|2752.7|2750.7|414
1623772500000|2021-06-15 15:55:00|2755.3|2753.3|2745.5|2742|2755.3|2753.3|2745|2741.5|628
1623772800000|2021-06-15 16:00:00|2745.1|2741.6|2747.7|2745.7|2749.5|2746.7|2740.6|2737.9|991
1623773100000|2021-06-15 16:05:00|2747.6|2745.6|2750.5|2748.5|2752.1|2749.4|2746.7|2744.7|540
1623773400000|2021-06-15 16:10:00|2750.6|2748.6|2750.3|2748.3|2751|2749|2748.5|2746.3|438
1623773700000|2021-06-15 16:15:00|2750.4|2748.4|2749.8|2747.8|2750.7|2748.7|2748.9|2746.9|418
1623774000000|2021-06-15 16:20:00|2749.9|2747.9|2750.9|2748.9|2753|2751|2749.5|2747.5|427
1623774300000|2021-06-15 16:25:00|2751|2749|2750.5|2748.5|2751.1|2749.1|2748.3|2746.3|350
1623774600000|2021-06-15 16:30:00|2750.6|2748.6|2751|2749|2751.1|2749.1|2749|2747|391
1623774900000|2021-06-15 16:35:00|2750.5|2748.5|2751.5|2749.5|2751.8|2749.8|2750|2748|294
1623775200000|2021-06-15 16:40:00|2751.4|2749.4|2751.8|2749.8|2752.1|2750.1|2749.6|2747.6|310
1623775500000|2021-06-15 16:45:00|2751.9|2749.9|2752.6|2750.6|2753.7|2751.7|2751.4|2749.4|345
1623775800000|2021-06-15 16:50:00|2752.5|2750.5|2749.9|2747.9|2752.7|2750.7|2749.7|2747.7|366
1623776100000|2021-06-15 16:55:00|2749.8|2747.8|2753.1|2751.1|2753.3|2751.3|2749.2|2747.2|341
1623776400000|2021-06-15 17:00:00|2753.2|2751.2|2753.3|2751.3|2757.5|2755.5|2753|2751|509
1623776700000|2021-06-15 17:05:00|2753.4|2751.4|2753.9|2751.9|2755|2753|2753|2751|317
1623777000000|2021-06-15 17:10:00|2753.8|2751.8|2754.2|2752.2|2754.8|2752.8|2753.6|2751.6|292
1623777300000|2021-06-15 17:15:00|2754.3|2752.3|2756.3|2754.3|2756.7|2754.7|2753.7|2751.7|256
1623777600000|2021-06-15 17:20:00|2756.2|2754.2|2761.2|2759.2|2761.3|2759.3|2755.8|2753.8|413
1623777900000|2021-06-15 17:25:00|2761.3|2759.3|2758.6|2756.6|2761.3|2759.3|2757.7|2755.7|404
1623778200000|2021-06-15 17:30:00|2758.8|2756.8|2759.5|2757.5|2760.2|2758.2|2758.7|2756.7|348
1623778500000|2021-06-15 17:35:00|2759.2|2757.2|2760.6|2758.6|2760.8|2758.8|2758.9|2756.9|209
1623778800000|2021-06-15 17:40:00|2760.5|2758.5|2762.1|2760.1|2762.7|2760.2|2760.5|2758.5|227
1623779100000|2021-06-15 17:45:00|2762|2760|2762.1|2760.1|2762.1|2760.1|2760.1|2758.1|136
1623779400000|2021-06-15 17:50:00|2762|2760|2763|2761|2764|2762|2761.5|2759.5|202
1623779700000|2021-06-15 17:55:00|2762.9|2760.9|2763|2761|2764.4|2762.4|2762.5|2760.5|211
1623780000000|2021-06-15 18:00:00|2762.9|2760.9|2765.5|2763.5|2765.9|2763.9|2762|2760|227
1623780300000|2021-06-15 18:05:00|2765.6|2763.6|2767.4|2765.4|2768.5|2766.5|2765.5|2763.5|246
1623780600000|2021-06-15 18:10:00|2767.5|2765.5|2764.9|2762.9|2767.9|2765.9|2764.7|2762.7|290
1623780900000|2021-06-15 18:15:00|2764.8|2762.8|2765.6|2763.6|2766.9|2764.9|2764.7|2762.7|209
1623781200000|2021-06-15 18:20:00|2765.7|2763.7|2765.3|2763.3|2765.8|2763.8|2764.9|2762.9|171
1623781500000|2021-06-15 18:25:00|2765.2|2763.2|2765.2|2763.2|2766.1|2764.1|2764.6|2762.6|283
1623781800000|2021-06-15 18:30:00|2765.5|2763.5|2765.2|2763.2|2766.3|2764.3|2764.5|2762.5|221
1623782100000|2021-06-15 18:35:00|2765.5|2763.5|2764.3|2762.3|2767|2765|2764.3|2762.3|215
1623782400000|2021-06-15 18:40:00|2764.2|2762.2|2765.2|2763.2|2765.9|2763.9|2764.1|2762.1|221
1623782700000|2021-06-15 18:45:00|2765.1|2763.1|2766|2764|2766.4|2764.4|2764.8|2762.8|214
1623783000000|2021-06-15 18:50:00|2765.9|2763.9|2766.7|2764.7|2767.6|2765.6|2765.8|2763.8|156
1623783300000|2021-06-15 18:55:00|2766.8|2764.8|2767.4|2765.4|2767.8|2765.8|2766.4|2764.4|236
1623783600000|2021-06-15 19:00:00|2767.3|2765.3|2765.3|2763.3|2767.3|2765.3|2765.2|2763.2|134
1623783900000|2021-06-15 19:05:00|2765.5|2763.5|2766.4|2764.4|2767|2765|2764.6|2762.6|137
1623784200000|2021-06-15 19:10:00|2766.3|2764.3|2767.4|2765.4|2767.8|2765.8|2766.3|2764.3|134
1623784500000|2021-06-15 19:15:00|2767.3|2765.3|2767.8|2765.8|2769.1|2767.1|2767.2|2765.2|141
1623784800000|2021-06-15 19:20:00|2767.7|2765.7|2767.7|2765.7|2768.4|2766.4|2767.6|2765.6|105
1623785100000|2021-06-15 19:25:00|2767.8|2765.8|2767.2|2765.2|2767.9|2765.9|2766.7|2764.7|125
1623785400000|2021-06-15 19:30:00|2767.3|2765.3|2767.7|2765.7|2767.9|2765.9|2766.3|2764.3|131
1623785700000|2021-06-15 19:35:00|2767.8|2765.8|2767.1|2765.1|2767.8|2765.8|2766.4|2764.4|174
1623786000000|2021-06-15 19:40:00|2767.2|2765.2|2766|2764|2767.6|2765.6|2765.9|2763.9|188
1623786300000|2021-06-15 19:45:00|2766.1|2764.1|2766.7|2764.7|2767|2765|2765.2|2763.2|167
1623786600000|2021-06-15 19:50:00|2766.8|2764.8|2765.5|2763.5|2766.8|2764.8|2765.2|2763.2|271
1623786900000|2021-06-15 19:55:00|2765.6|2763.6|2767.3|2765.3|2767.8|2765.8|2765.6|2763.6|324
1623787200000|2021-06-15 20:00:00|2767.4|2765.4|2765.7|2763.7|2767.6|2765.6|2765.1|2763.1|162
1623787500000|2021-06-15 20:05:00|2765.6|2763.6|2766.3|2764.3|2766.7|2764.4|2765.6|2763.2|127
1623787800000|2021-06-15 20:10:00|2766.2|2764.2|2766.6|2764.6|2766.9|2764.9|2765.5|2763.5|76
1623788100000|2021-06-15 20:15:00|2766.7|2764.7|2766.5|2764.5|2767.3|2764.9|2766|2763.7|109
1623788400000|2021-06-15 20:20:00|2766.6|2764.6|2766.5|2763|2767.5|2764.7|2765.5|2762.9|88
1623788700000|2021-06-15 20:25:00|2766.4|2762.9|2765.7|2762.2|2766.5|2763.8|2764.9|2762.2|72
1623789000000|2021-06-15 20:30:00|2765.8|2762.3|2766.8|2763.3|2767.4|2764.6|2765.7|2762.3|103
1623789300000|2021-06-15 20:35:00|2766.7|2763.2|2767.2|2763.7|2767.4|2764.1|2765.8|2762.7|101
1623789600000|2021-06-15 20:40:00|2767.3|2763.8|2767.8|2764.3|2768.3|2764.9|2766|2763.3|101
1623789900000|2021-06-15 20:45:00|2767.7|2764.2|2767|2763.5|2768.4|2765.3|2766.8|2763.3|111
1623790200000|2021-06-15 20:50:00|2766.9|2763.4|2767.5|2764|2767.5|2764.9|2766.5|2763.2|120
1623790500000|2021-06-15 20:55:00|2767.3|2763.8|2767.8|2764.3|2768.5|2765|2767|2763.5|126
1623794400000|2021-06-15 22:00:00|2769.6|2766.1|2768.8|2765.3|2770.1|2766.6|2768.5|2765|116
1623794700000|2021-06-15 22:05:00|2768.5|2765|2767.3|2763.8|2769.4|2765.9|2767.1|2762.9|114
1623795000000|2021-06-15 22:10:00|2767.2|2763.7|2767.4|2763.9|2767.9|2764.4|2766.7|2763.2|104
1623795300000|2021-06-15 22:15:00|2767.3|2763.8|2766.3|2762.8|2767.4|2763.9|2765.9|2762.4|115
1623795600000|2021-06-15 22:20:00|2766.2|2762.7|2766.9|2763.4|2767.1|2763.6|2765.9|2762.4|92
1623795900000|2021-06-15 22:25:00|2766.8|2763.3|2766.4|2762.9|2767.7|2764.2|2766.4|2762.9|134
1623796200000|2021-06-15 22:30:00|2766.3|2762.8|2767.7|2764.2|2767.9|2765.1|2766.1|2762.6|121
1623796500000|2021-06-15 22:35:00|2767.6|2764.1|2768.2|2764.7|2768.5|2765.6|2767.3|2764.1|76
1623796800000|2021-06-15 22:40:00|2768.3|2764.8|2769.3|2765.8|2769.4|2766.7|2767.5|2764.5|77
1623797100000|2021-06-15 22:45:00|2769.4|2765.9|2769.8|2766.3|2770|2767.6|2767.7|2764.9|129
1623797400000|2021-06-15 22:50:00|2769.9|2766.4|2770.5|2767|2770.7|2768|2768.5|2765.6|112
1623797700000|2021-06-15 22:55:00|2770.6|2767.1|2770.5|2767|2770.7|2767.6|2768.9|2766.1|111
1623798000000|2021-06-15 23:00:00|2770.3|2766.8|2770.8|2767.3|2770.9|2768.2|2769.1|2766.1|83
1623798300000|2021-06-15 23:05:00|2771.1|2767.6|2770.8|2767.3|2771.3|2768|2769.5|2766.7|92
1623798600000|2021-06-15 23:10:00|2770.7|2767.2|2769.2|2765.7|2771.3|2767.8|2768.5|2765.3|119
1623798900000|2021-06-15 23:15:00|2769.1|2765.6|2770.8|2767.3|2770.8|2768.1|2768.3|2765.5|131
1623799200000|2021-06-15 23:20:00|2770.7|2767.2|2769.7|2766.2|2771.8|2768.6|2768.4|2765.7|133
1623799500000|2021-06-15 23:25:00|2769.8|2766.3|2768.4|2766.4|2770.9|2768.1|2768.3|2765.8|114
1623799800000|2021-06-15 23:30:00|2769.3|2765.8|2768.1|2764.6|2770.9|2767.7|2768.1|2764.6|115
1623800100000|2021-06-15 23:35:00|2768.2|2764.7|2769.7|2766.2|2770.4|2767.7|2767.8|2764.6|97
1623800400000|2021-06-15 23:40:00|2768.6|2766.6|2769.1|2765.6|2769.4|2766.6|2768|2765.1|85
1623800700000|2021-06-15 23:45:00|2768.5|2766.5|2768.5|2766.5|2769.9|2767.1|2768|2765.2|77
1623801000000|2021-06-15 23:50:00|2768.6|2766.6|2771.1|2767.6|2771.4|2768.5|2768.5|2765.6|102
1623801300000|2021-06-15 23:55:00|2771.2|2767.7|2769.5|2767.5|2771.3|2768|2768.9|2766.8|88
1623801600000|2021-06-16 00:00:00|2769.6|2767.6|2769.4|2767.4|2771|2768.8|2768|2765.5|226
1623801900000|2021-06-16 00:05:00|2769.3|2767.3|2768.4|2766.4|2770.7|2768.1|2768.4|2766.1|155
1623802200000|2021-06-16 00:10:00|2768.5|2766.5|2767.8|2765.8|2769|2766.5|2767.5|2764.8|148
1623802500000|2021-06-16 00:15:00|2768.1|2766.1|2768.2|2766.2|2768.6|2766.6|2767.8|2765.8|94
1623802800000|2021-06-16 00:20:00|2768.1|2766.1|2767.1|2765.1|2768.7|2766.7|2766.8|2764.5|193
1623803100000|2021-06-16 00:25:00|2767|2765|2767.2|2765.2|2768.2|2766.2|2767|2764.4|90
1623803400000|2021-06-16 00:30:00|2767.1|2765.1|2768|2766|2768.2|2766.2|2767.1|2765.1|166
1623803700000|2021-06-16 00:35:00|2768.1|2766.1|2770.9|2767.4|2770.9|2768.9|2768|2766|99
1623804000000|2021-06-16 00:40:00|2771|2767.5|2769.5|2767.5|2771|2768.5|2769.4|2767.3|109
1623804300000|2021-06-16 00:45:00|2769.8|2767.8|2771.5|2769.5|2771.7|2769.7|2769.4|2766.5|105
1623804600000|2021-06-16 00:50:00|2771.4|2769.4|2770.7|2768.7|2771.6|2769.4|2770|2767.6|113
1623804900000|2021-06-16 00:55:00|2770.5|2768.5|2770.6|2767.1|2771.7|2769|2769.9|2766.9|165
1623805200000|2021-06-16 01:00:00|2770.7|2767.2|2768.1|2764.6|2771|2769|2765.9|2763.3|616
1623805500000|2021-06-16 01:05:00|2767.9|2764.4|2765.6|2763.6|2768.3|2765.2|2765.1|2761.6|381
1623805800000|2021-06-16 01:10:00|2766.3|2762.8|2764.8|2762.8|2767|2764.1|2764.3|2761.9|334
1623806100000|2021-06-16 01:15:00|2764.7|2762.7|2764.9|2762.9|2766.4|2764.4|2764.7|2762.4|245
1623806400000|2021-06-16 01:20:00|2764.8|2762.8|2763.9|2761.9|2765.6|2763.5|2763|2760.8|341
1623806700000|2021-06-16 01:25:00|2764.1|2762.1|2765|2763|2766.5|2763.8|2763.8|2761.8|296
1623807000000|2021-06-16 01:30:00|2765.2|2763.2|2766.4|2764.4|2767|2764.4|2764.3|2761.7|308
1623807300000|2021-06-16 01:35:00|2767.5|2764|2763.4|2761.4|2767.5|2765.2|2763|2761|385
1623807600000|2021-06-16 01:40:00|2763.5|2761.5|2760.8|2758.8|2764.2|2761.9|2760.8|2758.8|348
1623807900000|2021-06-16 01:45:00|2760.9|2758.9|2762.3|2760.3|2762.8|2760.7|2760.2|2757.7|331
1623808200000|2021-06-16 01:50:00|2762.2|2760.2|2762.4|2760.4|2763.5|2761.1|2761.6|2759.1|265
1623808500000|2021-06-16 01:55:00|2762.3|2760.3|2760.5|2758.5|2762.7|2760.5|2760.5|2757.9|331
1623808800000|2021-06-16 02:00:00|2760.4|2758.4|2764.3|2760.8|2765|2762.2|2759.8|2757.8|286
1623809100000|2021-06-16 02:05:00|2764.4|2760.9|2764.2|2760.7|2765|2762.2|2763|2760.4|146
1623809400000|2021-06-16 02:10:00|2763.6|2761.6|2763.6|2761.6|2765.6|2763|2763.4|2761.2|166
1623809700000|2021-06-16 02:15:00|2763.8|2761.8|2765.4|2761.9|2765.9|2763|2762.8|2760.2|210
1623810000000|2021-06-16 02:20:00|2765.3|2761.8|2765.1|2763.1|2766.1|2763.6|2764.3|2761.7|167
1623810300000|2021-06-16 02:25:00|2765.2|2763.2|2766|2764|2766.1|2764.1|2764.7|2761.9|118
1623810600000|2021-06-16 02:30:00|2766.2|2764.2|2764.1|2762.1|2766.5|2764.5|2763.7|2760.9|346
1623810900000|2021-06-16 02:35:00|2764|2762|2763.8|2760.3|2764.9|2762.5|2762.6|2759.8|285
1623811200000|2021-06-16 02:40:00|2763.7|2760.2|2766.1|2764.1|2766.2|2764.2|2762.5|2759.9|207
1623811500000|2021-06-16 02:45:00|2766|2764|2765.9|2762.4|2766.9|2764.1|2763.9|2761.3|197
1623811800000|2021-06-16 02:50:00|2766|2762.5|2766.7|2764.7|2768.6|2766.2|2764|2761.3|225
1623812100000|2021-06-16 02:55:00|2766.8|2764.8|2772.3|2768.8|2772.8|2770.2|2766.7|2764.7|391
1623812400000|2021-06-16 03:00:00|2772.4|2768.9|2772.7|2769.2|2772.9|2770.4|2769.9|2767.3|348
1623812700000|2021-06-16 03:05:00|2772.6|2769.1|2770.1|2768.1|2773.2|2770|2769.4|2767|165
1623813000000|2021-06-16 03:10:00|2770|2768|2771.6|2769.6|2772.4|2769.7|2770|2768|191
1623813300000|2021-06-16 03:15:00|2771.7|2769.7|2775.6|2773.6|2777.5|2774.9|2771.6|2769.4|553
1623813600000|2021-06-16 03:20:00|2775.7|2773.7|2773.7|2770.2|2777.3|2775.3|2771.5|2768.8|395
1623813900000|2021-06-16 03:25:00|2773.1|2771.1|2774.5|2771|2775.9|2773.1|2772.8|2770.3|268
1623814200000|2021-06-16 03:30:00|2774.6|2771.1|2773.5|2770|2775.6|2772.1|2773.4|2769.9|166
1623814500000|2021-06-16 03:35:00|2773.4|2769.9|2774.3|2770.8|2774.6|2771.9|2771.9|2769.1|145
1623814800000|2021-06-16 03:40:00|2774.4|2770.9|2773.3|2771.3|2774.6|2772.3|2772.9|2770.3|97
1623815100000|2021-06-16 03:45:00|2773.4|2771.4|2772.4|2768.9|2773.9|2771.4|2771.7|2768.8|209
1623815400000|2021-06-16 03:50:00|2772.3|2768.8|2772.7|2770.7|2772.8|2770.8|2771.6|2768.8|65
1623815700000|2021-06-16 03:55:00|2772.6|2770.6|2772.6|2769.1|2773.4|2770.8|2771.1|2768.4|140
1623816000000|2021-06-16 04:00:00|2772.9|2769.4|2773.7|2771.7|2774.8|2772.2|2772.5|2769.2|136
1623816300000|2021-06-16 04:05:00|2773.6|2771.6|2774.5|2771|2775.5|2772.9|2772.8|2770|160
1623816600000|2021-06-16 04:10:00|2774.4|2770.9|2770.5|2767|2774.4|2770.9|2769.7|2766.5|180
1623816900000|2021-06-16 04:15:00|2770.7|2767.2|2772.1|2768.6|2773.1|2769.6|2770.3|2766.9|134
1623817200000|2021-06-16 04:20:00|2772.3|2768.8|2773.8|2770.3|2775|2771.5|2772.1|2768.6|201
1623817500000|2021-06-16 04:25:00|2773.6|2770.1|2775.8|2772.3|2776|2772.7|2773.5|2770|173
1623817800000|2021-06-16 04:30:00|2775.7|2772.2|2776.6|2773.1|2777|2773.5|2775.7|2772.2|197
1623818100000|2021-06-16 04:35:00|2776.9|2773.4|2778|2774.5|2778.1|2775.4|2775.7|2772.9|142
1623818400000|2021-06-16 04:40:00|2777.9|2774.4|2778.4|2776.4|2778.5|2776.5|2776.6|2774|155
1623818700000|2021-06-16 04:45:00|2778.5|2776.5|2775.8|2773.8|2778.7|2776.5|2775.8|2773.8|146
1623819000000|2021-06-16 04:50:00|2775.7|2773.7|2775.2|2773.2|2776.6|2774.2|2774.9|2772.8|139
1623819300000|2021-06-16 04:55:00|2775.3|2773.3|2775.9|2773.9|2776.7|2774.7|2775.2|2773.2|111
1623819600000|2021-06-16 05:00:00|2776|2774|2776.1|2774.1|2776.3|2774.3|2775.9|2773.9|81
1623819900000|2021-06-16 05:05:00|2776.2|2774.2|2774.5|2772.5|2776.2|2774.2|2774.3|2772.3|125
1623820200000|2021-06-16 05:10:00|2775.2|2771.7|2774.2|2772.2|2775.2|2772.7|2773.7|2771.7|148
1623820500000|2021-06-16 05:15:00|2774.3|2772.3|2775.7|2773.7|2776.2|2774.2|2774.1|2772.1|97
1623820800000|2021-06-16 05:20:00|2775.3|2773.3|2775.9|2772.4|2776|2773.3|2774.1|2771.9|93
1623821100000|2021-06-16 05:25:00|2775.8|2772.3|2776.1|2774.1|2776.9|2774.3|2774.7|2772.2|136
1623821400000|2021-06-16 05:30:00|2776.2|2774.2|2771.7|2768.2|2777.5|2775.4|2771.4|2768.2|474
1623821700000|2021-06-16 05:35:00|2771.9|2768.4|2775.6|2772.1|2776.4|2773.5|2771.5|2768.4|252
1623822000000|2021-06-16 05:40:00|2775.5|2772|2777.4|2775.4|2777.6|2775.4|2774.5|2771.4|250
1623822300000|2021-06-16 05:45:00|2777.3|2775.3|2775.1|2771.6|2777.3|2775.3|2774.2|2771|259
1623822600000|2021-06-16 05:50:00|2775.2|2771.7|2775.9|2772.4|2777.5|2774|2774.8|2771.4|217
1623822900000|2021-06-16 05:55:00|2776|2772.5|2777|2773.5|2777.3|2774.2|2774.9|2771.4|231
1623823200000|2021-06-16 06:00:00|2777.2|2773.7|2777.7|2775.7|2780.1|2777.4|2776.5|2773.7|312
1623823500000|2021-06-16 06:05:00|2777.8|2775.8|2775.2|2773.2|2779.1|2776.3|2774.4|2771.9|328
1623823800000|2021-06-16 06:10:00|2775.1|2773.1|2774.5|2771|2775.1|2773.1|2772.8|2770.1|277
1623824100000|2021-06-16 06:15:00|2773.6|2771.6|2773.5|2771.5|2774.1|2771.9|2771.5|2769.1|346
1623824400000|2021-06-16 06:20:00|2773.7|2771.7|2774.9|2772.9|2776.1|2773.9|2773.5|2771.1|340
1623824700000|2021-06-16 06:25:00|2774.8|2772.8|2776.1|2774.1|2777.4|2775.4|2774.8|2772.2|319
1623825000000|2021-06-16 06:30:00|2776.2|2774.2|2775.5|2773.5|2778.2|2776|2775.1|2772.9|284
1623825300000|2021-06-16 06:35:00|2775.4|2773.4|2778.2|2776.2|2778.7|2776.4|2775.2|2772.5|305
1623825600000|2021-06-16 06:40:00|2778.3|2776.3|2777.9|2775.9|2778.9|2776.9|2776.6|2774.2|351
1623825900000|2021-06-16 06:45:00|2778|2776|2776.5|2774.5|2778.4|2776.4|2776.3|2773.8|279
1623826200000|2021-06-16 06:50:00|2776.6|2774.6|2777|2775|2777.7|2775.3|2776|2773.5|203
1623826500000|2021-06-16 06:55:00|2776.9|2774.9|2776.7|2774.7|2777.5|2775.4|2775.9|2773.2|347
1623826800000|2021-06-16 07:00:00|2776.6|2774.6|2777|2775|2779.6|2777.6|2775.8|2773.8|407
1623827100000|2021-06-16 07:05:00|2777.1|2775.1|2773.8|2771.8|2778.3|2776.3|2772.8|2770.6|554
1623827400000|2021-06-16 07:10:00|2773.9|2771.9|2774.5|2772.5|2775|2772.8|2773|2770.7|505
1623827700000|2021-06-16 07:15:00|2774.6|2772.6|2776.9|2774.9|2777|2775|2774.2|2771.5|333
1623828000000|2021-06-16 07:20:00|2777|2775|2778.5|2776.5|2780.1|2777.8|2776.5|2774.5|370
1623828300000|2021-06-16 07:25:00|2778.4|2776.4|2778.4|2776.4|2779.6|2777|2777.9|2775.4|286
1623828600000|2021-06-16 07:30:00|2778.2|2776.2|2775|2773|2779.2|2776.6|2773.7|2771.2|381
1623828900000|2021-06-16 07:35:00|2775.1|2773.1|2775|2773|2776.4|2773.8|2774.2|2771.9|365
1623829200000|2021-06-16 07:40:00|2775.1|2773.1|2774.4|2772.4|2775.9|2773.9|2774.2|2772.2|285
1623829500000|2021-06-16 07:45:00|2774.3|2772.3|2776|2774|2776.8|2774.8|2774.1|2771.9|335
1623829800000|2021-06-16 07:50:00|2776.1|2774.1|2777.6|2775.6|2778.2|2776.2|2776|2774|181
1623830100000|2021-06-16 07:55:00|2777.7|2775.7|2778.9|2776.9|2779.2|2777.2|2777.6|2775.6|235
1623830400000|2021-06-16 08:00:00|2779|2777|2779.6|2777.6|2779.6|2777.6|2778.5|2776.5|259
1623830700000|2021-06-16 08:05:00|2779.7|2777.7|2780.4|2778.4|2780.8|2778.8|2779.3|2777.3|234
1623831000000|2021-06-16 08:10:00|2780.5|2778.5|2779.1|2777.1|2780.6|2778.6|2779.1|2777.1|258
1623831300000|2021-06-16 08:15:00|2779.3|2777.3|2777.5|2775.5|2780.2|2778.2|2776.8|2774.8|219
1623831600000|2021-06-16 08:20:00|2777.6|2775.6|2779|2777|2779|2777|2777|2775|286
1623831900000|2021-06-16 08:25:00|2778.9|2776.9|2778.5|2776.5|2779.2|2777.2|2778.2|2776.2|204
1623832200000|2021-06-16 08:30:00|2778.4|2776.4|2778.9|2776.9|2778.9|2776.9|2777.4|2775.4|178
1623832500000|2021-06-16 08:35:00|2778.6|2776.6|2776.4|2774.4|2779.3|2777.3|2776.2|2774.2|241
1623832800000|2021-06-16 08:40:00|2776.5|2774.5|2777.6|2775.6|2777.6|2775.6|2776.4|2774.4|184
1623833100000|2021-06-16 08:45:00|2777.5|2775.5|2776.1|2774.1|2779.2|2777.2|2776.1|2774.1|213
1623833400000|2021-06-16 08:50:00|2775.9|2773.9|2776.1|2774.1|2778.3|2776.3|2775.7|2773.7|301
1623833700000|2021-06-16 08:55:00|2776.2|2774.2|2777.3|2775.3|2778.2|2776.2|2776.1|2774.1|230
1623834000000|2021-06-16 09:00:00|2777.4|2775.4|2776.3|2774.3|2777.4|2775.4|2775.6|2773.6|197
1623834300000|2021-06-16 09:05:00|2776.2|2774.2|2774.8|2772.8|2776.7|2774.7|2774.5|2772.5|210
1623834600000|2021-06-16 09:10:00|2774.7|2772.7|2774.8|2772.8|2775.4|2773.4|2774.4|2772.4|155
1623834900000|2021-06-16 09:15:00|2774.6|2772.6|2774.3|2772.3|2775.4|2773.4|2774.1|2772.1|243
1623835200000|2021-06-16 09:20:00|2774.2|2772.2|2775.4|2773.4|2776.9|2774.9|2774.2|2772.2|200
1623835500000|2021-06-16 09:25:00|2775.5|2773.5|2774.3|2772.3|2776.1|2774.1|2774.1|2772.1|232
1623835800000|2021-06-16 09:30:00|2774.6|2772.6|2774.8|2771.3|2775.6|2772.9|2774|2771.2|202
1623836100000|2021-06-16 09:35:00|2774.1|2772.1|2775.3|2773.3|2776.1|2773.4|2774|2772|165
1623836400000|2021-06-16 09:40:00|2775.2|2773.2|2775.8|2773.8|2776.5|2774|2774.9|2772.2|208
1623836700000|2021-06-16 09:45:00|2775.7|2773.7|2779.4|2777.4|2780.1|2777.8|2775.7|2773.7|188
1623837000000|2021-06-16 09:50:00|2779.3|2777.3|2779.3|2777.3|2780.4|2778.1|2778.8|2776.2|277
1623837300000|2021-06-16 09:55:00|2779.2|2777.2|2781.1|2777.6|2781.2|2778.6|2778.6|2775.8|374
1623837600000|2021-06-16 10:00:00|2780.4|2778.4|2779.8|2777.8|2781.6|2779.1|2779.6|2777.3|323
1623837900000|2021-06-16 10:05:00|2779.7|2777.7|2779.8|2777.8|2780.8|2778.4|2779.2|2776.7|285
1623838200000|2021-06-16 10:10:00|2779.7|2777.7|2777.3|2775.3|2780.4|2777.9|2777.2|2774.7|295
1623838500000|2021-06-16 10:15:00|2777.4|2775.4|2775.9|2773.9|2778.7|2776.2|2775.6|2772.9|276
1623838800000|2021-06-16 10:20:00|2776|2774|2775.9|2773.9|2777.2|2774.4|2775.2|2772.5|217
1623839100000|2021-06-16 10:25:00|2776|2774|2776.6|2774.6|2777.7|2775|2774.9|2772.2|264
1623839400000|2021-06-16 10:30:00|2776.4|2774.4|2776.2|2774.2|2777.1|2774.4|2775.1|2772.5|345
1623839700000|2021-06-16 10:35:00|2776.3|2774.3|2775.5|2773.5|2776.9|2774.5|2775|2772.3|262
1623840000000|2021-06-16 10:40:00|2775.4|2773.4|2774.9|2772.9|2776.2|2773.5|2774.5|2771.8|258
1623840300000|2021-06-16 10:45:00|2775|2773|2775.2|2773.2|2776.3|2773.7|2773.8|2771.2|345
1623840600000|2021-06-16 10:50:00|2775.1|2773.1|2775.7|2772.2|2776.1|2773.3|2773.8|2770.9|307
1623840900000|2021-06-16 10:55:00|2775.8|2772.3|2774.4|2770.9|2775.9|2773.1|2773.1|2770.4|290
1623841200000|2021-06-16 11:00:00|2774.5|2771|2771.7|2769.7|2775|2772.7|2771.1|2768.5|657
1623841500000|2021-06-16 11:05:00|2771.8|2769.8|2771.8|2769.8|2773.8|2771|2771.3|2768.4|413
1623841800000|2021-06-16 11:10:00|2771.9|2769.9|2773.2|2771.2|2774.3|2771.6|2771.8|2769.4|369
1623842100000|2021-06-16 11:15:00|2773.1|2771.1|2774|2772|2775.1|2772.4|2773|2769.8|426
1623842400000|2021-06-16 11:20:00|2774.8|2771.3|2774.9|2771.4|2775.1|2772.3|2773.3|2770.2|406
1623842700000|2021-06-16 11:25:00|2774.8|2771.3|2774.2|2772.2|2776.2|2773.4|2773.6|2770.9|339
1623843000000|2021-06-16 11:30:00|2774.1|2772.1|2773.7|2771.7|2775.7|2773|2772.7|2770|466
1623843300000|2021-06-16 11:35:00|2774.5|2771|2775|2771.5|2775.4|2772.8|2773.4|2771|218
1623843600000|2021-06-16 11:40:00|2774.4|2772.4|2773.5|2771.5|2775.1|2772.6|2773.4|2771.4|189
1623843900000|2021-06-16 11:45:00|2773.4|2771.4|2771|2769|2774.1|2772.1|2771|2769|291
1623844200000|2021-06-16 11:50:00|2771.1|2769.1|2773.1|2771.1|2774.2|2771.6|2771.1|2769|301
1623844500000|2021-06-16 11:55:00|2773.2|2771.2|2773.6|2771.6|2774.2|2771.8|2771.8|2769.6|266
1623844800000|2021-06-16 12:00:00|2773.5|2771.5|2774.5|2772.5|2775.3|2772.7|2772.4|2770.2|343
1623845100000|2021-06-16 12:05:00|2774.3|2772.3|2774.5|2772.5|2775.2|2773.2|2772.2|2769.7|273
1623845400000|2021-06-16 12:10:00|2774.6|2772.6|2779.5|2777.5|2781|2778.4|2774.5|2771.7|593
1623845700000|2021-06-16 12:15:00|2779.6|2777.6|2780.5|2778.5|2782.4|2779.7|2779.6|2777.6|404
1623846000000|2021-06-16 12:20:00|2780.2|2778.2|2778.2|2776.2|2781.5|2779.5|2777.9|2775.9|518
1623846300000|2021-06-16 12:25:00|2778|2776|2777.6|2774.1|2780.2|2777.8|2775.9|2773.2|365
1623846600000|2021-06-16 12:30:00|2777.8|2774.3|2777.6|2775.6|2778.1|2776|2774.5|2772.3|646
1623846900000|2021-06-16 12:35:00|2777.5|2775.5|2776.6|2774.6|2778.9|2776.9|2775.4|2773.4|524
1623847200000|2021-06-16 12:40:00|2776.8|2774.8|2779.9|2777.9|2780.4|2778.4|2776.4|2774.4|556
1623847500000|2021-06-16 12:45:00|2780|2778|2779.3|2777.3|2780.8|2778.8|2778.3|2776.3|398
1623847800000|2021-06-16 12:50:00|2779.4|2777.4|2778|2776|2780.1|2778.1|2776.8|2774.8|422
1623848100000|2021-06-16 12:55:00|2778.1|2776.1|2780.3|2778.3|2782.3|2780.3|2777.9|2775.9|485
1623848400000|2021-06-16 13:00:00|2780.2|2778.2|2781.7|2779.7|2784.1|2782.1|2779.2|2777.2|877
1623848700000|2021-06-16 13:05:00|2781.9|2779.9|2780.2|2778.2|2783.6|2781.6|2780|2778|627
1623849000000|2021-06-16 13:10:00|2780.1|2778.1|2777.3|2775.3|2780.1|2778.1|2776.4|2774.4|498
1623849300000|2021-06-16 13:15:00|2777.2|2775.2|2777|2775|2778.8|2776.8|2776.8|2774.8|554
1623849600000|2021-06-16 13:20:00|2777.1|2775.1|2777.6|2775.6|2777.7|2775.7|2773.3|2771.3|489
1623849900000|2021-06-16 13:25:00|2777.5|2775.5|2776.9|2774.9|2779.1|2777.1|2776.5|2774.5|374
1623850200000|2021-06-16 13:30:00|2777|2775|2775.8|2773.8|2777.7|2775.7|2773.9|2771.9|528
1623850500000|2021-06-16 13:35:00|2776.7|2774.7|2778.6|2776.6|2780|2777.7|2776|2774|475
1623850800000|2021-06-16 13:40:00|2778.4|2776.4|2776.4|2774.4|2779.5|2777.5|2775|2772.3|485
1623851100000|2021-06-16 13:45:00|2776.3|2774.3|2775.1|2773.1|2777.2|2775.2|2773.2|2771.2|480
1623851400000|2021-06-16 13:50:00|2775.2|2773.2|2776.9|2774.9|2777.7|2775.7|2775.1|2773.1|496
1623851700000|2021-06-16 13:55:00|2777|2775|2778.2|2776.2|2779.6|2777.6|2776.8|2774.8|502
1623852000000|2021-06-16 14:00:00|2778.3|2776.3|2778.8|2776.8|2784.1|2782.1|2778.3|2776.3|736
1623852300000|2021-06-16 14:05:00|2779.1|2777.1|2774.7|2772.7|2779.5|2777.5|2773.6|2771.6|517
1623852600000|2021-06-16 14:10:00|2774.8|2772.8|2773.6|2771.6|2774.8|2772.8|2771.5|2769.5|532
1623852900000|2021-06-16 14:15:00|2773.8|2771.8|2775.6|2773.6|2776.8|2774.8|2772.2|2770.2|497
1623853200000|2021-06-16 14:20:00|2775.7|2773.7|2776.6|2774.6|2777.9|2775.9|2774|2772|545
1623853500000|2021-06-16 14:25:00|2776.8|2774.8|2778|2776|2778.5|2776.5|2776.1|2774.1|535
1623853800000|2021-06-16 14:30:00|2778.1|2776.1|2779.7|2777.7|2780.6|2778.6|2778.1|2776.1|418
1623854100000|2021-06-16 14:35:00|2779.6|2777.6|2779.1|2777.1|2781.6|2779.6|2778.9|2776.9|428
1623854400000|2021-06-16 14:40:00|2779.4|2777.4|2776.5|2774.5|2779.9|2777.9|2775.1|2773.1|413
1623854700000|2021-06-16 14:45:00|2776.4|2774.4|2776.1|2774.1|2777|2775|2775|2773|395
1623855000000|2021-06-16 14:50:00|2775.6|2773.6|2775.4|2773.4|2776.5|2774.5|2774.4|2772.4|436
1623855300000|2021-06-16 14:55:00|2775.2|2773.2|2776.5|2774.5|2777.2|2775.2|2774.7|2772.7|417
1623855600000|2021-06-16 15:00:00|2776.4|2774.4|2775.5|2773.5|2778.6|2776.6|2775.1|2773.1|390
1623855900000|2021-06-16 15:05:00|2775.6|2773.6|2775.8|2773.8|2776.3|2774.3|2774|2772|336
1623856200000|2021-06-16 15:10:00|2776|2774|2775.1|2773.1|2776.1|2774.1|2773.5|2771.5|306
1623856500000|2021-06-16 15:15:00|2775.2|2773.2|2775.3|2773.3|2776.6|2774.6|2775|2773|360
1623856800000|2021-06-16 15:20:00|2775.5|2773.5|2777.6|2775.6|2778.1|2776.1|2775.3|2773.3|269
1623857100000|2021-06-16 15:25:00|2777.5|2775.5|2776.4|2774.4|2777.8|2775.8|2775.5|2773.5|228
1623857400000|2021-06-16 15:30:00|2776.3|2774.3|2777.1|2775.1|2778.1|2776.1|2776.3|2774.3|277
1623857700000|2021-06-16 15:35:00|2777.2|2775.2|2777.6|2775.6|2777.9|2775.9|2776.9|2774.9|236
1623858000000|2021-06-16 15:40:00|2777.5|2775.5|2776.9|2774.9|2778.1|2776.1|2776.9|2774.9|247
1623858300000|2021-06-16 15:45:00|2777|2775|2779.1|2777.1|2779.3|2777.3|2776.8|2774.8|245
1623858600000|2021-06-16 15:50:00|2778.9|2776.9|2778.3|2776.3|2779.1|2777.1|2777.7|2775.7|214
1623858900000|2021-06-16 15:55:00|2778.2|2776.2|2778.1|2776.1|2779.5|2777.5|2778|2776|214
1623859200000|2021-06-16 16:00:00|2778.2|2776.2|2780.9|2778.9|2781.8|2779.8|2778.1|2776.1|243
1623859500000|2021-06-16 16:05:00|2781|2779|2778|2776|2781.7|2779.7|2778|2776|306
1623859800000|2021-06-16 16:10:00|2778.1|2776.1|2778.6|2776.6|2779.6|2777.6|2778.1|2775.8|279
1623860100000|2021-06-16 16:15:00|2778.5|2776.5|2776.6|2774.6|2778.5|2776.5|2774.5|2772.5|310
1623860400000|2021-06-16 16:20:00|2776.7|2774.7|2774|2772|2776.9|2774.9|2774|2772|267
1623860700000|2021-06-16 16:25:00|2774.1|2772.1|2774.8|2772.8|2775.1|2773.1|2771.8|2769.8|288
1623861000000|2021-06-16 16:30:00|2774.7|2772.7|2773.6|2771.6|2775.2|2773.2|2773.3|2771.3|267
1623861300000|2021-06-16 16:35:00|2773.7|2771.7|2766.6|2764.6|2774.3|2772.3|2766.6|2764.6|368
1623861600000|2021-06-16 16:40:00|2765.8|2763.8|2765.3|2763.3|2767.7|2765.4|2761.7|2759.7|683
1623861900000|2021-06-16 16:45:00|2765.8|2763.8|2764.9|2762.9|2767.2|2764.7|2764.3|2762.3|403
1623862200000|2021-06-16 16:50:00|2764.5|2762.5|2766.9|2764.9|2767.5|2765.5|2763.9|2761.9|255
1623862500000|2021-06-16 16:55:00|2767|2765|2769.3|2767.3|2769.4|2767.4|2766|2764|343
1623862800000|2021-06-16 17:00:00|2769.5|2767.5|2766.5|2764.5|2769.5|2767.5|2766.3|2764.3|304
1623863100000|2021-06-16 17:05:00|2766.7|2764.7|2768|2766|2768|2766|2766.4|2764.4|283
1623863400000|2021-06-16 17:10:00|2767.9|2765.9|2767.8|2765.8|2768.1|2766.1|2766.4|2764.4|311
1623863700000|2021-06-16 17:15:00|2767.9|2765.9|2765.4|2763.4|2768|2766|2765.3|2763.3|216
1623864000000|2021-06-16 17:20:00|2765.3|2763.3|2770.5|2768.5|2770.6|2768.6|2763.4|2761.4|531
1623864300000|2021-06-16 17:25:00|2770.4|2768.4|2772.6|2770.6|2772.8|2770.8|2769.5|2767.5|374
1623864600000|2021-06-16 17:30:00|2772.7|2770.7|2773.9|2771.9|2773.9|2771.9|2771.9|2769.9|246
1623864900000|2021-06-16 17:35:00|2773.8|2771.8|2773.4|2771.4|2775.4|2773.4|2773.3|2771.3|252
1623865200000|2021-06-16 17:40:00|2773.2|2771.2|2772.3|2770.3|2773.4|2771.4|2771.4|2769.4|264
1623865500000|2021-06-16 17:45:00|2772.4|2770.4|2770.1|2768.1|2772.4|2770.4|2769.7|2767.7|168
1623865800000|2021-06-16 17:50:00|2770.2|2768.2|2771.6|2769.6|2771.8|2769.8|2769.6|2767.6|184
1623866100000|2021-06-16 17:55:00|2771.7|2769.7|2775|2771.5|2776.5|2771.9|2769.4|2765.9|282
1623866400000|2021-06-16 18:00:00|2773.6|2770.1|2756.1|2752.6|2773.8|2770.1|2748.6|2745.1|1875
1623866700000|2021-06-16 18:05:00|2756.3|2752.8|2755.5|2752|2764|2760.5|2751.2|2747.7|1890
1623867000000|2021-06-16 18:10:00|2755.4|2751.9|2742.8|2739.3|2757.7|2754.2|2741.9|2738.4|1836
1623867300000|2021-06-16 18:15:00|2742.7|2739.2|2737.3|2733.8|2742.8|2739.3|2728.8|2725.3|1950
1623867600000|2021-06-16 18:20:00|2737.2|2733.7|2743.1|2739.6|2745.5|2742|2734.2|2730.7|1863
1623867900000|2021-06-16 18:25:00|2743|2739.5|2740.7|2737.2|2745.7|2742.2|2736.6|2733.1|1579
1623868200000|2021-06-16 18:30:00|2740.2|2736.7|2744.8|2741.3|2750.7|2747.2|2734.4|2730.9|1732
1623868500000|2021-06-16 18:35:00|2744.9|2741.4|2740.7|2737.2|2750.3|2746.8|2736.7|2733.2|1903
1623868800000|2021-06-16 18:40:00|2740.8|2737.3|2737.9|2734.4|2746.6|2743.1|2735.5|2732|1792
1623869100000|2021-06-16 18:45:00|2738.3|2734.8|2733|2729.5|2742.1|2738.6|2732.4|2728.9|1751
1623869400000|2021-06-16 18:50:00|2732.8|2729.3|2744.2|2740.7|2747.5|2744|2731.2|2727.7|1763
1623869700000|2021-06-16 18:55:00|2744|2740.5|2740.9|2737.4|2746|2742.5|2738.4|2734.9|1315
1623870000000|2021-06-16 19:00:00|2740.8|2737.3|2744.2|2740.7|2747.3|2743.8|2739.3|2735.8|1265
1623870300000|2021-06-16 19:05:00|2744.3|2740.8|2747.1|2743.6|2748.4|2744.9|2743.2|2739.7|1089
1623870600000|2021-06-16 19:10:00|2747.2|2743.7|2746.4|2742.9|2750.3|2746.8|2746.1|2742.6|950
1623870900000|2021-06-16 19:15:00|2746.6|2743.1|2749.8|2746.3|2749.8|2746.3|2745.3|2741.8|792
1623871200000|2021-06-16 19:20:00|2749.7|2746.2|2752.8|2749.3|2752.9|2749.4|2748.1|2744.6|760
1623871500000|2021-06-16 19:25:00|2752.6|2749.1|2750.1|2746.6|2753.5|2750|2749.3|2745.8|806
1623871800000|2021-06-16 19:30:00|2750.3|2746.8|2747.1|2743.6|2751|2747.5|2745.7|2742.9|695
1623872100000|2021-06-16 19:35:00|2747|2743.5|2744.5|2741|2747.4|2744.1|2743.6|2740.4|427
1623872400000|2021-06-16 19:40:00|2744.4|2740.9|2740|2736.5|2745.9|2742.9|2739.7|2736.2|534
1623872700000|2021-06-16 19:45:00|2739.9|2736.4|2743.2|2739.7|2743.5|2740.1|2738.1|2734.6|508
1623873000000|2021-06-16 19:50:00|2743|2739.5|2733.7|2730.2|2743.4|2740.2|2733.5|2730|559
1623873300000|2021-06-16 19:55:00|2734.1|2730.6|2726.1|2722.6|2734.3|2730.8|2725|2721.5|666
1623873600000|2021-06-16 20:00:00|2725.7|2722.2|2733.7|2730.2|2733.8|2730.3|2725.2|2721.8|575
1623873900000|2021-06-16 20:05:00|2733.8|2730.3|2734.9|2731.4|2736.3|2732.8|2732.9|2729.4|447
1623874200000|2021-06-16 20:10:00|2734.6|2731.1|2735|2731.5|2736.2|2733.1|2734.4|2730.9|313
1623874500000|2021-06-16 20:15:00|2734.8|2731.3|2732.1|2728.6|2736.2|2732.7|2731.8|2728.3|278
1623874800000|2021-06-16 20:20:00|2732|2728.5|2730.7|2727.2|2733|2729.5|2730.1|2726.8|301
1623875100000|2021-06-16 20:25:00|2729.8|2727.8|2728.2|2724.7|2731.4|2728|2727.3|2723.8|474
1623875400000|2021-06-16 20:30:00|2728.3|2724.8|2721.2|2717.7|2728.5|2725|2718.9|2715.4|599
1623875700000|2021-06-16 20:35:00|2721.1|2717.6|2715.7|2712.2|2722.7|2719.2|2712.8|2709.3|403
1623876000000|2021-06-16 20:40:00|2715.8|2712.3|2694.4|2690.9|2715.8|2712.3|2665.1|2656.3|1046
1623876300000|2021-06-16 20:45:00|2694.6|2691.1|2703.4|2699.9|2708.8|2705.3|2693.4|2689.9|878
1623876600000|2021-06-16 20:50:00|2703.3|2699.8|2693.9|2690.4|2704.6|2701.1|2691.5|2688|578
1623876900000|2021-06-16 20:55:00|2694.2|2690.7|2700.2|2696.7|2708.9|2698.9|2693.2|2690.4|578
1623880800000|2021-06-16 22:00:00|2697.6|2694.1|2705.4|2701.9|2705.7|2702.2|2696.7|2693.2|562
1623881100000|2021-06-16 22:05:00|2705.5|2702|2703.5|2700|2705.5|2702|2696.7|2693.2|550
1623881400000|2021-06-16 22:10:00|2703.9|2700.4|2702.8|2699.3|2704.1|2700.6|2701.1|2697.6|288
1623881700000|2021-06-16 22:15:00|2702.9|2699.4|2709.4|2705.9|2709.6|2706.5|2701.9|2698.4|475
1623882000000|2021-06-16 22:20:00|2709.3|2705.8|2713.8|2710.3|2715.7|2712.2|2709.1|2705.6|558
1623882300000|2021-06-16 22:25:00|2713.9|2710.4|2715.5|2712|2715.8|2712.5|2712.4|2709.5|336
1623882600000|2021-06-16 22:30:00|2715.1|2711.6|2716.6|2713.1|2717|2713.5|2714.1|2711|361
1623882900000|2021-06-16 22:35:00|2716|2712.5|2716.1|2712.6|2717|2713.5|2713.4|2709.9|374
1623883200000|2021-06-16 22:40:00|2716|2712.5|2720|2716.5|2720.3|2717.4|2714.1|2710.8|405
1623883500000|2021-06-16 22:45:00|2719.9|2716.4|2723|2719.5|2724.3|2721.1|2718.5|2715.7|516
1623883800000|2021-06-16 22:50:00|2723.1|2719.6|2720|2716.5|2724.8|2721.3|2718.8|2715.8|444
1623884100000|2021-06-16 22:55:00|2720.1|2716.6|2725|2721.5|2727|2724|2718.8|2716.2|367
1623884400000|2021-06-16 23:00:00|2724.7|2721.2|2722.6|2719.1|2724.7|2721.2|2720|2716.5|379
1623884700000|2021-06-16 23:05:00|2722.7|2719.2|2718.4|2714.9|2722.7|2719.2|2716.7|2713.2|325
1623885000000|2021-06-16 23:10:00|2718.5|2715|2720.4|2716.9|2722.7|2719.2|2717.8|2714.3|295
1623885300000|2021-06-16 23:15:00|2720.5|2717|2723.4|2719.9|2724|2720.5|2720.1|2716.6|295
1623885600000|2021-06-16 23:20:00|2723.5|2720|2721.9|2718.4|2723.6|2720.1|2721.8|2718.3|237
1623885900000|2021-06-16 23:25:00|2722.1|2718.6|2724|2720.5|2724|2720.5|2722|2718.5|242
1623886200000|2021-06-16 23:30:00|2723.9|2720.4|2724.8|2721.3|2725.4|2721.9|2721.1|2718.1|300
1623886500000|2021-06-16 23:35:00|2724.6|2721.1|2723.3|2719.8|2724.9|2721.4|2721.3|2718.3|347
1623886800000|2021-06-16 23:40:00|2723.1|2719.6|2722|2718.5|2723.7|2720.2|2720.9|2717.4|265
1623887100000|2021-06-16 23:45:00|2721.9|2718.4|2721|2717.5|2722.7|2719.2|2720.4|2716.9|209
1623887400000|2021-06-16 23:50:00|2720.8|2717.3|2720.5|2717|2721.1|2717.6|2718.9|2715.4|171
1623887700000|2021-06-16 23:55:00|2720.4|2716.9|2718.3|2714.8|2720.8|2717.3|2717.1|2713.6|262
1623888000000|2021-06-17 00:00:00|2718.2|2714.7|2713|2709.5|2719.6|2716.1|2713|2709.5|486
1623888300000|2021-06-17 00:05:00|2713.1|2709.6|2717.3|2713.8|2717.7|2714.2|2713.1|2709.6|451
1623888600000|2021-06-17 00:10:00|2717.4|2713.9|2712|2708.5|2717.4|2713.9|2710|2706.6|518
1623888900000|2021-06-17 00:15:00|2711.9|2708.4|2712.2|2708.7|2713.3|2709.8|2710.3|2706.8|550
1623889200000|2021-06-17 00:20:00|2712.3|2708.8|2712.6|2709.1|2714.4|2710.9|2711.5|2708.7|524
1623889500000|2021-06-17 00:25:00|2712.9|2709.4|2713.2|2709.7|2713.5|2710|2710.6|2707.7|465
1623889800000|2021-06-17 00:30:00|2713|2709.5|2717.4|2713.9|2717.6|2714.1|2712.7|2709.2|430
1623890100000|2021-06-17 00:35:00|2717.3|2713.8|2719.3|2715.8|2719.5|2716|2715.8|2712.9|317
1623890400000|2021-06-17 00:40:00|2719.2|2715.7|2720.2|2716.7|2720.9|2717.4|2718.6|2715.1|295
1623890700000|2021-06-17 00:45:00|2720.3|2716.8|2721.6|2718.1|2721.8|2718.6|2718.8|2715.8|304
1623891000000|2021-06-17 00:50:00|2721.4|2717.9|2721.8|2718.3|2722|2718.5|2719.9|2716.7|370
1623891300000|2021-06-17 00:55:00|2721.9|2718.4|2722.5|2719|2723.7|2720.4|2721.3|2717.8|371
1623891600000|2021-06-17 01:00:00|2722.6|2719.1|2715.3|2711.8|2722.6|2719.1|2711.2|2707.7|1159
1623891900000|2021-06-17 01:05:00|2715.4|2711.9|2710.8|2707.3|2715.6|2712.1|2708.2|2704.7|788
1623892200000|2021-06-17 01:10:00|2711|2707.5|2715.1|2711.6|2715.8|2713|2708.3|2704.8|841
1623892500000|2021-06-17 01:15:00|2715|2711.5|2712.5|2709|2715.7|2712.2|2710.8|2707.3|566
1623892800000|2021-06-17 01:20:00|2712.4|2708.9|2715.6|2712.1|2716.5|2713|2711.1|2707.6|581
1623893100000|2021-06-17 01:25:00|2715.5|2712|2716.4|2712.9|2717.3|2714.4|2714.3|2710.8|500
1623893400000|2021-06-17 01:30:00|2716.5|2713|2714.3|2710.8|2718.6|2715.8|2713.9|2710.6|764
1623893700000|2021-06-17 01:35:00|2714.4|2710.9|2710.1|2706.6|2715.8|2712.3|2709.5|2706|682
1623894000000|2021-06-17 01:40:00|2710|2706.5|2710.1|2706.6|2711.8|2708.3|2708|2704.5|601
1623894300000|2021-06-17 01:45:00|2710.2|2706.7|2707|2705|2710.3|2706.8|2705.2|2702.2|601
1623894600000|2021-06-17 01:50:00|2707.1|2705.1|2709.2|2705.7|2710.1|2707.1|2707|2704|650
1623894900000|2021-06-17 01:55:00|2709.1|2705.6|2711|2707.5|2712.3|2709.3|2708.1|2705.3|655
1623895200000|2021-06-17 02:00:00|2710.9|2707.4|2712.4|2710.4|2713.2|2710.5|2708.9|2706.2|523
1623895500000|2021-06-17 02:05:00|2712.3|2710.3|2713.5|2710|2714.1|2711.1|2711.7|2708.2|540
1623895800000|2021-06-17 02:10:00|2713.6|2710.1|2715.7|2712.2|2716.1|2712.8|2712|2709.3|566
1623896100000|2021-06-17 02:15:00|2715.8|2712.3|2715.8|2712.3|2716.6|2713.7|2713.7|2710.9|374
1623896400000|2021-06-17 02:20:00|2715.9|2712.4|2716|2714|2717.9|2714.4|2715.9|2712.4|257
1623896700000|2021-06-17 02:25:00|2715.9|2713.9|2716.1|2712.6|2716.9|2714|2714.6|2711.7|279
1623897000000|2021-06-17 02:30:00|2716|2712.5|2713.4|2709.9|2717|2713.5|2713.4|2709.9|403
1623897300000|2021-06-17 02:35:00|2713.5|2710|2712.4|2708.9|2714.9|2711.4|2711.5|2708|444
1623897600000|2021-06-17 02:40:00|2712.5|2709|2712.9|2709.4|2714.4|2710.9|2711.3|2707.8|394
1623897900000|2021-06-17 02:45:00|2713.3|2709.8|2715.4|2711.9|2715.9|2712.4|2712.7|2709.2|388
1623898200000|2021-06-17 02:50:00|2715.3|2711.8|2716.2|2712.7|2717.4|2713.9|2714.4|2710.9|411
1623898500000|2021-06-17 02:55:00|2716.3|2712.8|2715.9|2712.4|2716.3|2712.8|2714.5|2711|340
1623898800000|2021-06-17 03:00:00|2715.5|2712|2712.8|2709.3|2716.4|2712.9|2712.5|2709|332
1623899100000|2021-06-17 03:05:00|2712.7|2709.2|2712.4|2708.9|2713.3|2709.8|2711.2|2708.3|269
1623899400000|2021-06-17 03:10:00|2712.3|2708.8|2710.5|2707|2712.5|2709|2710.2|2706.7|368
1623899700000|2021-06-17 03:15:00|2710.4|2706.9|2709.6|2706.1|2711.4|2707.9|2709.4|2705.9|321
1623900000000|2021-06-17 03:20:00|2709.7|2706.2|2709.5|2707.5|2711|2708.3|2708.7|2706|347
1623900300000|2021-06-17 03:25:00|2710.1|2706.6|2709|2705.5|2710.8|2707.7|2708.2|2705.3|363
1623900600000|2021-06-17 03:30:00|2709.2|2705.7|2712.5|2709|2712.8|2709.3|2708.8|2705.4|356
1623900900000|2021-06-17 03:35:00|2712.4|2708.9|2713.3|2709.8|2713.5|2710.6|2711.9|2708.4|284
1623901200000|2021-06-17 03:40:00|2713.4|2709.9|2713.7|2710.2|2714.2|2711.2|2712.4|2709.3|239
1623901500000|2021-06-17 03:45:00|2713.5|2710|2712.8|2709.3|2713.9|2711.1|2712.3|2709.2|246
1623901800000|2021-06-17 03:50:00|2712.7|2709.2|2711.9|2708.4|2713.5|2710.6|2711.8|2708.3|219
1623902100000|2021-06-17 03:55:00|2711.8|2708.3|2712.2|2708.7|2712.6|2709.6|2710.7|2707.7|178
1623902400000|2021-06-17 04:00:00|2712.1|2708.6|2711.4|2707.9|2712.1|2709.3|2709.7|2706.7|239
1623902700000|2021-06-17 04:05:00|2711.3|2707.8|2710.6|2707.1|2712.1|2709.2|2709.6|2706.9|242
1623903000000|2021-06-17 04:10:00|2710.5|2707|2710.6|2708.6|2711.5|2708.9|2709.6|2706.8|129
1623903300000|2021-06-17 04:15:00|2710.7|2708.7|2712.9|2709.4|2712.9|2710.1|2710.1|2707.3|150
1623903600000|2021-06-17 04:20:00|2712.8|2709.3|2711.8|2708.3|2712.9|2709.9|2711.1|2708.3|153
1623903900000|2021-06-17 04:25:00|2711|2709|2711.7|2709.7|2712.5|2709.7|2710.8|2707.9|119
1623904200000|2021-06-17 04:30:00|2712.5|2709|2711.2|2709.2|2712.7|2709.3|2710.9|2708|160
1623904500000|2021-06-17 04:35:00|2711|2709|2711.9|2708.4|2712.1|2709.6|2711|2708.1|152
1623904800000|2021-06-17 04:40:00|2712|2708.5|2711.7|2709.7|2713.2|2710|2711.3|2708.3|145
1623905100000|2021-06-17 04:45:00|2711.8|2709.8|2711.8|2709.8|2712.7|2710|2711.2|2708.5|140
1623905400000|2021-06-17 04:50:00|2711.7|2709.7|2712|2708.5|2712.6|2709.9|2710.5|2707.7|277
1623905700000|2021-06-17 04:55:00|2712.2|2708.7|2713.8|2710.3|2714.2|2711.1|2711|2708.3|193
1623906000000|2021-06-17 05:00:00|2714.1|2710.6|2712|2708.5|2714.1|2711|2710.3|2707.7|287
1623906300000|2021-06-17 05:05:00|2711.9|2708.4|2712|2708.5|2712.4|2709.8|2710.8|2708.2|199
1623906600000|2021-06-17 05:10:00|2711.3|2709.3|2712.1|2708.6|2712.9|2709.9|2711.2|2708.2|215
1623906900000|2021-06-17 05:15:00|2712.2|2708.7|2713.3|2709.8|2713.3|2710.3|2711.3|2708.4|172
1623907200000|2021-06-17 05:20:00|2713.2|2709.7|2714.5|2711|2714.7|2711.2|2712.9|2709.4|180
1623907500000|2021-06-17 05:25:00|2714.4|2710.9|2709.8|2706.3|2715|2711.7|2709.8|2706.3|217
1623907800000|2021-06-17 05:30:00|2709.9|2706.4|2709.5|2706|2711.6|2708.1|2705.5|2702.6|627
1623908100000|2021-06-17 05:35:00|2709.3|2705.8|2708.9|2705.4|2709.8|2706.3|2706.7|2703.2|519
1623908400000|2021-06-17 05:40:00|2709|2705.5|2707.1|2703.6|2709.1|2705.6|2704.2|2700.7|470
1623908700000|2021-06-17 05:45:00|2707.2|2703.7|2706.2|2702.7|2707.2|2704.1|2703.6|2700.1|501
1623909000000|2021-06-17 05:50:00|2706.3|2702.8|2705.7|2702.2|2706.6|2703.1|2704|2700.5|367
1623909300000|2021-06-17 05:55:00|2705.6|2702.1|2704|2700.5|2705.9|2702.8|2702.7|2699.5|475
1623909600000|2021-06-17 06:00:00|2703.8|2700.3|2699.3|2697.3|2704.5|2701|2697.2|2694.1|688
1623909900000|2021-06-17 06:05:00|2699.2|2697.2|2694.6|2691.1|2700.7|2698|2694.1|2691.1|829
1623910200000|2021-06-17 06:10:00|2694.9|2691.4|2697.9|2694.4|2699.6|2696.7|2694.3|2690.8|953
1623910500000|2021-06-17 06:15:00|2697.8|2694.3|2697.8|2694.3|2699.6|2696.1|2695.1|2692.2|735
1623910800000|2021-06-17 06:20:00|2697.7|2694.2|2700.7|2697.2|2701.6|2698.5|2696.7|2693.9|712
1623911100000|2021-06-17 06:25:00|2700.8|2697.3|2699.6|2696.1|2703.8|2701.2|2698.7|2696.1|692
1623911400000|2021-06-17 06:30:00|2698.6|2696.6|2696.5|2694.5|2699.8|2697|2695.9|2693.2|806
1623911700000|2021-06-17 06:35:00|2696.3|2694.3|2696.8|2693.3|2698|2694.5|2694.5|2691.5|717
1623912000000|2021-06-17 06:40:00|2696.9|2693.4|2700.8|2697.3|2701.2|2698.2|2691.7|2688.6|934
1623912300000|2021-06-17 06:45:00|2700.4|2696.9|2698.6|2695.1|2700.8|2698|2695.3|2691.8|941
1623912600000|2021-06-17 06:50:00|2698.5|2695|2698|2696|2700.9|2698.5|2697.5|2695|838
1623912900000|2021-06-17 06:55:00|2697.8|2695.8|2701.5|2699.5|2703.2|2700.3|2697.8|2695.4|868
1623913200000|2021-06-17 07:00:00|2701.4|2699.4|2698.3|2696.3|2702.1|2700.1|2698.1|2696|820
1623913500000|2021-06-17 07:05:00|2698.4|2696.4|2696.2|2694.2|2698.9|2696.9|2695.5|2693.5|636
1623913800000|2021-06-17 07:10:00|2696.1|2694.1|2692.7|2690.7|2696.2|2694.2|2691.4|2689.2|742
1623914100000|2021-06-17 07:15:00|2692.4|2690.4|2691.9|2689.9|2695.4|2692.5|2689.1|2687.1|812
1623914400000|2021-06-17 07:20:00|2691.8|2689.8|2691.1|2689.1|2693.9|2691.4|2690.8|2688.8|623
1623914700000|2021-06-17 07:25:00|2691|2689|2691.6|2689.6|2692.5|2690.5|2690|2688|571
1623915000000|2021-06-17 07:30:00|2691.5|2689.5|2686.5|2684.5|2691.7|2689.5|2686.4|2684.4|546
1623915300000|2021-06-17 07:35:00|2686.4|2684.4|2686.3|2684.3|2688.3|2686|2685.1|2683.1|618
1623915600000|2021-06-17 07:40:00|2686.2|2684.2|2681.9|2679.9|2687.3|2685.3|2680.6|2678.6|611
1623915900000|2021-06-17 07:45:00|2682|2680|2686.5|2684.5|2687.9|2685.9|2678.6|2676.6|737
1623916200000|2021-06-17 07:50:00|2686.4|2684.4|2686.5|2684.5|2688|2686|2685.3|2683.3|569
1623916500000|2021-06-17 07:55:00|2686.3|2684.3|2689.1|2687.1|2689.8|2687.8|2685|2683|614
1623916800000|2021-06-17 08:00:00|2689|2687|2691.5|2689.5|2692.6|2690.6|2686.8|2684.8|682
1623917100000|2021-06-17 08:05:00|2691.4|2689.4|2690.7|2688.7|2694.2|2692.2|2690|2688|634
1623917400000|2021-06-17 08:10:00|2690.6|2688.6|2692.7|2690.7|2693|2691|2689.2|2687.2|467
1623917700000|2021-06-17 08:15:00|2692.6|2690.6|2685.7|2683.7|2692.8|2690.8|2685.7|2683.6|460
1623918000000|2021-06-17 08:20:00|2685.6|2683.6|2683.2|2681.2|2686.6|2683.9|2682.3|2680|499
1623918300000|2021-06-17 08:25:00|2683.3|2681.3|2685.1|2683.1|2685.3|2683.3|2681|2679|506
1623918600000|2021-06-17 08:30:00|2684.9|2682.9|2684.5|2682.5|2685|2683|2678.5|2676.5|545
1623918900000|2021-06-17 08:35:00|2684.7|2682.7|2683.4|2681.4|2686.4|2684.4|2680.9|2678.4|591
1623919200000|2021-06-17 08:40:00|2683.3|2681.3|2679.8|2677.8|2684.3|2681.9|2679.7|2677|659
1623919500000|2021-06-17 08:45:00|2679.9|2677.9|2677.3|2675.3|2681.4|2679|2674.8|2672.2|699
1623919800000|2021-06-17 08:50:00|2677.1|2675.1|2675.8|2673.8|2678|2675.7|2673.4|2670.9|798
1623920100000|2021-06-17 08:55:00|2675.6|2673.6|2677.3|2673.8|2677.8|2674.9|2673.7|2671.5|627
1623920400000|2021-06-17 09:00:00|2676.6|2674.6|2677.8|2674.3|2677.9|2675.4|2674.3|2672.3|618
1623920700000|2021-06-17 09:05:00|2677.9|2674.4|2679|2677|2680|2677.6|2676.3|2673.9|534
1623921000000|2021-06-17 09:10:00|2678.9|2676.9|2676.9|2674.9|2679.9|2677.9|2674.6|2672.2|406
1623921300000|2021-06-17 09:15:00|2677|2675|2678.3|2676.3|2679.2|2676.8|2676.8|2674.3|493
1623921600000|2021-06-17 09:20:00|2678.2|2676.2|2677.3|2673.8|2679.2|2676.4|2675.9|2673.2|532
1623921900000|2021-06-17 09:25:00|2677.2|2673.7|2680.1|2678.1|2681.7|2679.1|2676.4|2673.7|694
1623922200000|2021-06-17 09:30:00|2679.9|2677.9|2678.3|2676.3|2680.8|2678.8|2676.9|2674.8|594
1623922500000|2021-06-17 09:35:00|2678.2|2676.2|2681.7|2679.7|2683.9|2681.9|2677.7|2675.7|596
1623922800000|2021-06-17 09:40:00|2681.6|2679.6|2682.3|2680.3|2683.3|2680.9|2679.7|2677.4|521
1623923100000|2021-06-17 09:45:00|2682.2|2680.2|2681.2|2679.2|2682.9|2680.7|2680.6|2678.6|577
1623923400000|2021-06-17 09:50:00|2681.1|2679.1|2682.8|2679.3|2682.8|2680.6|2679.2|2677.2|435
1623923700000|2021-06-17 09:55:00|2682.7|2679.2|2681.3|2679.3|2683.1|2681.1|2680|2677.7|540
1623924000000|2021-06-17 10:00:00|2681.1|2679.1|2677.8|2675.8|2681.1|2679.1|2677.1|2674.9|480
1623924300000|2021-06-17 10:05:00|2678|2676|2677.1|2675.1|2678.6|2676.6|2675.6|2673.6|471
1623924600000|2021-06-17 10:10:00|2677.2|2675.2|2675|2673|2679.6|2676.8|2674.9|2672.9|539
1623924900000|2021-06-17 10:15:00|2674.8|2672.8|2674|2672|2676.4|2674.4|2670.7|2668.4|608
1623925200000|2021-06-17 10:20:00|2673.9|2671.9|2669.2|2667.2|2674.4|2672.4|2665.6|2663.6|707
1623925500000|2021-06-17 10:25:00|2668.8|2666.8|2668.4|2666.4|2674.9|2672.9|2668|2664.5|713
1623925800000|2021-06-17 10:30:00|2668.5|2666.5|2665.5|2663.5|2671.6|2669.6|2665.1|2663.1|717
1623926100000|2021-06-17 10:35:00|2665.7|2663.7|2670.6|2668.6|2672.3|2669.8|2664.9|2662.9|623
1623926400000|2021-06-17 10:40:00|2670.7|2668.7|2662.6|2659.1|2674.2|2671|2660.9|2658.4|729
1623926700000|2021-06-17 10:45:00|2661.9|2659.9|2656.8|2654.8|2667.3|2664|2656.7|2654.1|929
1623927000000|2021-06-17 10:50:00|2657.3|2653.8|2663.6|2660.1|2665.2|2661.7|2656|2653.5|844
1623927300000|2021-06-17 10:55:00|2663.5|2660|2661|2659|2666.4|2663.7|2660|2658|703
1623927600000|2021-06-17 11:00:00|2661.1|2659.1|2667|2665|2667.4|2665.4|2660|2658|738
1623927900000|2021-06-17 11:05:00|2667.1|2665.1|2664.1|2662.1|2669.2|2667.2|2660|2658|733
1623928200000|2021-06-17 11:10:00|2664|2662|2664.5|2662.5|2666|2664|2662.6|2660.6|745
1623928500000|2021-06-17 11:15:00|2664.6|2662.6|2660.1|2658.1|2664.9|2662.9|2659.4|2657.4|739
1623928800000|2021-06-17 11:20:00|2660.2|2658.2|2661.9|2659.9|2662.3|2660.3|2660.1|2658.1|509
1623929100000|2021-06-17 11:25:00|2661.8|2659.8|2660|2658|2668|2666|2657.7|2655.7|600
1623929400000|2021-06-17 11:30:00|2660.3|2658.3|2659.9|2656.4|2660.9|2658.8|2655.7|2653.7|612
1623929700000|2021-06-17 11:35:00|2659.8|2656.3|2655|2653|2659.9|2657.5|2654.7|2652.7|692
1623930000000|2021-06-17 11:40:00|2654.9|2652.9|2649.7|2647.7|2656.2|2654.2|2648.6|2646.6|787
1623930300000|2021-06-17 11:45:00|2649.6|2647.6|2636.4|2632.9|2650.2|2647.9|2634.2|2631.4|1135
1623930600000|2021-06-17 11:50:00|2636.3|2632.8|2636.7|2634.7|2638.6|2636.3|2623.8|2621.3|1209
1623930900000|2021-06-17 11:55:00|2636.3|2634.3|2641.5|2639.5|2643.4|2641|2634.8|2632.3|1139
1623931200000|2021-06-17 12:00:00|2642|2638.5|2645.3|2643.3|2647.6|2645.2|2639.9|2637.3|1006
1623931500000|2021-06-17 12:05:00|2645.4|2643.4|2641.3|2639.3|2646.8|2644.3|2639.8|2637.8|849
1623931800000|2021-06-17 12:10:00|2641.4|2639.4|2643|2641|2645.1|2643.1|2638.1|2636.1|884
1623932100000|2021-06-17 12:15:00|2642.9|2640.9|2636.6|2634.6|2643.8|2641.8|2635.7|2633.7|869
1623932400000|2021-06-17 12:20:00|2636.1|2634.1|2629.8|2627.8|2636.3|2634.3|2626.6|2624.6|1203
1623932700000|2021-06-17 12:25:00|2629|2627|2625.8|2622.3|2633.3|2630.5|2622.2|2619.6|1108
1623933000000|2021-06-17 12:30:00|2626|2622.5|2642.8|2639.3|2642.8|2639.6|2624.2|2620.7|1491
1623933300000|2021-06-17 12:35:00|2642.6|2639.1|2633.7|2631.7|2643.2|2640.5|2631.1|2629.1|1263
1623933600000|2021-06-17 12:40:00|2633.6|2631.6|2633.8|2631.8|2634.2|2632.2|2628.6|2625.8|1100
1623933900000|2021-06-17 12:45:00|2634|2632|2635.3|2633.3|2637.9|2635.9|2631.2|2629.2|1011
1623934200000|2021-06-17 12:50:00|2635.2|2633.2|2631.9|2628.4|2635.6|2633.6|2628.7|2626.7|883
1623934500000|2021-06-17 12:55:00|2632.3|2628.8|2631.6|2629.6|2632.7|2629.6|2623.6|2621.6|979
1623934800000|2021-06-17 13:00:00|2631.2|2629.2|2622.7|2620.7|2635.7|2632.7|2620.1|2618.1|1419
1623935100000|2021-06-17 13:05:00|2622.4|2620.4|2620.3|2618.3|2624.6|2622.4|2617.2|2615.2|1233
1623935400000|2021-06-17 13:10:00|2620.2|2618.2|2621.8|2619.8|2623.6|2621.5|2615.7|2613.7|1152
1623935700000|2021-06-17 13:15:00|2622.5|2620.5|2624.7|2621.2|2626.3|2623.8|2618.9|2616.9|950
1623936000000|2021-06-17 13:20:00|2624.8|2621.3|2626.5|2624.5|2627.8|2625.4|2619.7|2617|992
1623936300000|2021-06-17 13:25:00|2626.3|2624.3|2627.8|2625.8|2628.1|2626.1|2620.7|2618.7|726
1623936600000|2021-06-17 13:30:00|2627.6|2625.6|2634.6|2632.6|2637.5|2634.9|2620.9|2618.9|937
1623936900000|2021-06-17 13:35:00|2634.8|2632.8|2636.8|2634.8|2640.1|2637.5|2632|2630|845
1623937200000|2021-06-17 13:40:00|2637.3|2635.3|2627.9|2625.9|2639.5|2637|2627.4|2625|799
1623937500000|2021-06-17 13:45:00|2627.8|2625.8|2623.1|2621.1|2628.6|2626.6|2621.7|2619.7|724
1623937800000|2021-06-17 13:50:00|2623|2621|2619.1|2617.1|2624.8|2622.8|2613.4|2610.9|785
1623938100000|2021-06-17 13:55:00|2618.9|2616.9|2615.9|2612.4|2619.4|2617.2|2614.8|2612|795
1623938400000|2021-06-17 14:00:00|2615.8|2612.3|2602.7|2600.7|2615.8|2612.3|2601|2598.5|943
1623938700000|2021-06-17 14:05:00|2602.8|2600.8|2608.2|2606.2|2609|2606.2|2599.7|2597.2|844
1623939000000|2021-06-17 14:10:00|2608.7|2605.2|2608.8|2605.3|2609.9|2607.2|2598.7|2596|860
1623939300000|2021-06-17 14:15:00|2608.7|2605.2|2612.2|2610.2|2616.4|2613.4|2605.9|2603.1|764
1623939600000|2021-06-17 14:20:00|2612.1|2610.1|2611.2|2609.2|2614.8|2612.4|2605.9|2603.9|737
1623939900000|2021-06-17 14:25:00|2611.1|2609.1|2613.6|2610.1|2615.2|2613.2|2609.3|2607|694
1623940200000|2021-06-17 14:30:00|2613.4|2609.9|2616.2|2614.2|2620.2|2618.2|2611.6|2609.6|709
1623940500000|2021-06-17 14:35:00|2616.5|2614.5|2615.2|2613.2|2618.2|2615.7|2614.6|2612.6|646
1623940800000|2021-06-17 14:40:00|2615.7|2613.7|2614.4|2612.4|2617.5|2615.5|2610.1|2608.1|592
1623941100000|2021-06-17 14:45:00|2614.5|2612.5|2604|2602|2614.8|2612.8|2603.6|2601.6|628
1623941400000|2021-06-17 14:50:00|2603.9|2601.9|2610.3|2608.3|2614.8|2612.8|2603.2|2601.2|638
1623941700000|2021-06-17 14:55:00|2610.6|2608.6|2607.8|2605.8|2611.4|2609.4|2606.3|2604.3|643
1623942000000|2021-06-17 15:00:00|2607.7|2605.7|2608.8|2606.8|2611|2609|2607.2|2605.2|670
1623942300000|2021-06-17 15:05:00|2608.9|2606.9|2598|2596|2609.2|2607.2|2597|2595|673
1623942600000|2021-06-17 15:10:00|2597.7|2595.7|2593.5|2591.5|2598.4|2596.4|2588|2586|759
1623942900000|2021-06-17 15:15:00|2593.7|2591.7|2593.3|2591.3|2595.4|2593.4|2592.4|2590.4|660
1623943200000|2021-06-17 15:20:00|2593.4|2591.4|2590.2|2588.2|2595.7|2593.7|2589.8|2587.8|670
1623943500000|2021-06-17 15:25:00|2590.1|2588.1|2595.7|2593.7|2598.5|2596.5|2589.4|2587.4|626
1623943800000|2021-06-17 15:30:00|2595.8|2593.8|2595.9|2593.9|2596.7|2594.7|2587.8|2585.8|622
1623944100000|2021-06-17 15:35:00|2596.4|2594.4|2592.9|2590.9|2597.6|2595.6|2590|2588|572
1623944400000|2021-06-17 15:40:00|2592.8|2590.8|2596.7|2594.7|2596.8|2594.8|2589.9|2587.9|569
1623944700000|2021-06-17 15:45:00|2596.8|2594.8|2599|2597|2600.2|2598.2|2595.4|2593.4|632
1623945000000|2021-06-17 15:50:00|2599.1|2597.1|2603.6|2601.6|2603.6|2601.6|2596.5|2594.5|529
1623945300000|2021-06-17 15:55:00|2603.7|2601.7|2597.9|2595.9|2603.7|2601.7|2597|2595|524
1623945600000|2021-06-17 16:00:00|2597.6|2595.6|2592.6|2590.6|2599|2597|2589.7|2587.7|562
1623945900000|2021-06-17 16:05:00|2592.4|2590.4|2585.2|2583.2|2592.8|2590.8|2583.7|2581.7|544
1623946200000|2021-06-17 16:10:00|2585.1|2583.1|2587.6|2585.6|2588.6|2586.6|2583.9|2581.9|563
1623946500000|2021-06-17 16:15:00|2587.5|2585.5|2582.4|2580.4|2587.6|2585.6|2579.6|2577.6|572
1623946800000|2021-06-17 16:20:00|2582.3|2580.3|2580.1|2578.1|2583.1|2581.1|2578.5|2576.5|632
1623947100000|2021-06-17 16:25:00|2580.2|2578.2|2581.9|2579.9|2585.6|2583.6|2578.3|2576.3|673
1623947400000|2021-06-17 16:30:00|2581.7|2579.7|2584.8|2582.8|2585.5|2583.5|2580.6|2578.6|669
1623947700000|2021-06-17 16:35:00|2585|2583|2585.9|2583.9|2588.5|2586.5|2583.8|2581.8|526
1623948000000|2021-06-17 16:40:00|2585.8|2583.8|2585|2583|2587.3|2585.3|2584.4|2582.4|535
1623948300000|2021-06-17 16:45:00|2585.1|2583.1|2587.2|2585.2|2587.6|2585.6|2583.6|2581.6|506
1623948600000|2021-06-17 16:50:00|2587.1|2585.1|2587.3|2585.3|2587.4|2585.4|2584.7|2582.7|430
1623948900000|2021-06-17 16:55:00|2587.2|2585.2|2583.3|2581.3|2588.2|2586.2|2582.8|2580.8|509
1623949200000|2021-06-17 17:00:00|2583.5|2581.5|2588.5|2586.5|2589.5|2587.5|2582.6|2580.6|555
1623949500000|2021-06-17 17:05:00|2588.6|2586.6|2589.9|2587.9|2590.6|2588.6|2587.5|2585.5|470
1623949800000|2021-06-17 17:10:00|2590|2588|2586.2|2584.2|2590.2|2588.2|2585|2583|405
1623950100000|2021-06-17 17:15:00|2586.6|2584.6|2590.2|2588.2|2590.7|2588.7|2586.1|2584.1|449
1623950400000|2021-06-17 17:20:00|2590.1|2588.1|2583.9|2581.9|2592.1|2590.1|2578.8|2576.8|512
1623950700000|2021-06-17 17:25:00|2583.7|2581.7|2587|2585|2587.1|2585.1|2581.7|2579.7|605
1623951000000|2021-06-17 17:30:00|2587.1|2585.1|2587.2|2585.2|2588.3|2586.3|2585.3|2583.3|448
1623951300000|2021-06-17 17:35:00|2587.5|2585.5|2585|2583|2587.6|2585.6|2584.5|2582.5|359
1623951600000|2021-06-17 17:40:00|2585.1|2583.1|2586.5|2584.5|2586.8|2584.8|2584.3|2582.3|393
1623951900000|2021-06-17 17:45:00|2586.4|2584.4|2586.3|2584.3|2586.7|2584.7|2583.8|2581.8|431
1623952200000|2021-06-17 17:50:00|2586.2|2584.2|2590.3|2588.3|2590.3|2588.3|2585.6|2583.6|410
1623952500000|2021-06-17 17:55:00|2590.2|2588.2|2589.4|2587.4|2591|2589|2589.3|2587.3|366
1623952800000|2021-06-17 18:00:00|2590.1|2588.1|2594.4|2592.4|2595.3|2593.3|2590|2588|453
1623953100000|2021-06-17 18:05:00|2594.3|2592.3|2597.8|2595.8|2598.9|2596.9|2593.4|2591.4|398
1623953400000|2021-06-17 18:10:00|2597.6|2595.6|2599.7|2597.7|2600.2|2598.2|2596.7|2594.7|417
1623953700000|2021-06-17 18:15:00|2599.8|2597.8|2601.1|2599.1|2601.3|2599.3|2599.1|2597.1|365
1623954000000|2021-06-17 18:20:00|2601|2599|2600.4|2598.4|2602.2|2600.2|2600.1|2598.1|313
1623954300000|2021-06-17 18:25:00|2600.3|2598.3|2602.6|2600.6|2603.4|2601.4|2598.4|2596.4|328
1623954600000|2021-06-17 18:30:00|2602.5|2600.5|2602.7|2600.7|2604.4|2602.4|2601.6|2599.6|253
1623954900000|2021-06-17 18:35:00|2602.6|2600.6|2601.9|2599.9|2603.3|2601.3|2600.1|2598.1|266
1623955200000|2021-06-17 18:40:00|2601.8|2599.8|2602|2600|2603.3|2601.3|2600.4|2598.4|249
1623955500000|2021-06-17 18:45:00|2602.1|2600.1|2601|2599|2603.2|2601.2|2600.2|2598.2|268
1623955800000|2021-06-17 18:50:00|2601.2|2599.2|2598.2|2596.2|2601.4|2599.4|2596.8|2594.8|323
1623956100000|2021-06-17 18:55:00|2598.3|2596.3|2599.4|2597.4|2602.2|2600.2|2598.2|2596.2|325
1623956400000|2021-06-17 19:00:00|2599.7|2597.7|2602.8|2600.8|2603.4|2601.4|2599.3|2597.3|294
1623956700000|2021-06-17 19:05:00|2602.7|2600.7|2603.2|2601.2|2603.4|2601.4|2599.8|2597.8|194
1623957000000|2021-06-17 19:10:00|2603.1|2601.1|2602.8|2600.8|2604.8|2602.8|2602.3|2600.3|180
1623957300000|2021-06-17 19:15:00|2602.7|2600.7|2601.7|2599.7|2603.3|2601.3|2601.1|2599.1|257
1623957600000|2021-06-17 19:20:00|2601.8|2599.8|2600.3|2598.3|2602.7|2600.7|2600|2598|286
1623957900000|2021-06-17 19:25:00|2600.1|2598.1|2603.9|2601.9|2604.1|2602.1|2600.1|2598.1|222
1623958200000|2021-06-17 19:30:00|2603.8|2601.8|2602.2|2600.2|2603.8|2601.8|2601.6|2599.6|275
1623958500000|2021-06-17 19:35:00|2602.4|2600.4|2602.2|2600.2|2603.1|2601.1|2600.7|2598.7|265
1623958800000|2021-06-17 19:40:00|2602.1|2600.1|2601.6|2599.6|2602.5|2600.5|2599.9|2597.9|275
1623959100000|2021-06-17 19:45:00|2601.7|2599.7|2601.6|2599.6|2603.8|2601.8|2600.9|2598.9|224
1623959400000|2021-06-17 19:50:00|2601.7|2599.7|2598.1|2596.1|2602.4|2600.4|2598.1|2596.1|355
1623959700000|2021-06-17 19:55:00|2599.1|2597.1|2595.5|2593.5|2599.9|2597.9|2594.1|2592.1|429
1623960000000|2021-06-17 20:00:00|2595.4|2593.4|2596.7|2593.2|2598.9|2595.4|2595.3|2592.3|285
1623960300000|2021-06-17 20:05:00|2596.6|2593.1|2595.7|2593.7|2597.1|2594.3|2594.2|2591.7|178
1623960600000|2021-06-17 20:10:00|2595.5|2593.5|2600.2|2596.7|2600.2|2596.7|2595.4|2592.5|179
1623960900000|2021-06-17 20:15:00|2599.9|2596.4|2599|2595.5|2599.9|2596.4|2597.2|2594|176
1623961200000|2021-06-17 20:20:00|2598.9|2595.4|2597.9|2594.4|2599.6|2596.1|2596.7|2593.2|170
1623961500000|2021-06-17 20:25:00|2598|2594.5|2591.4|2589.4|2598.8|2595.3|2591.3|2589.2|247
1623961800000|2021-06-17 20:30:00|2591.2|2589.2|2590.5|2588.5|2593.2|2590.1|2590.5|2587.8|252
1623962100000|2021-06-17 20:35:00|2590.4|2588.4|2589.6|2586.1|2590.6|2588.4|2585.9|2583.1|309
1623962400000|2021-06-17 20:40:00|2589.9|2586.4|2590.2|2586.7|2592.3|2588.8|2589.7|2586.2|173
1623962700000|2021-06-17 20:45:00|2590.1|2586.6|2584.9|2581.4|2590.1|2586.6|2583.7|2580.2|247
1623963000000|2021-06-17 20:50:00|2585|2581.5|2590.3|2586.8|2591.6|2588.1|2584.3|2580.8|238
1623963300000|2021-06-17 20:55:00|2590.8|2587.3|2592.3|2588.8|2593.4|2589.9|2590.8|2587.3|262
1623967200000|2021-06-17 22:00:00|2595.1|2591.6|2598.7|2595.2|2599.5|2596|2594.2|2590|246
1623967500000|2021-06-17 22:05:00|2599|2595.5|2599.7|2596.2|2600.8|2597.3|2596.8|2593.3|248
1623967800000|2021-06-17 22:10:00|2599.6|2596.1|2597.9|2594.4|2600.5|2596.4|2597.8|2592.9|184
1623968100000|2021-06-17 22:15:00|2597.7|2594.2|2598.8|2595.3|2600.6|2596.2|2597|2592|204
1623968400000|2021-06-17 22:20:00|2598.6|2595.1|2597.9|2594.4|2601.1|2597.6|2597.7|2592.8|168
1623968700000|2021-06-17 22:25:00|2598.2|2594.7|2598.7|2595.2|2599.6|2595.4|2597.2|2592.5|106
1623969000000|2021-06-17 22:30:00|2598.6|2595.1|2597.3|2593.8|2598.7|2595.6|2596.5|2593.6|81
1623969300000|2021-06-17 22:35:00|2597.2|2593.7|2596.2|2592.7|2598.6|2595.9|2595.4|2592.7|139
1623969600000|2021-06-17 22:40:00|2595.8|2592.3|2596.5|2593|2597.1|2594.6|2595.2|2592.2|120
1623969900000|2021-06-17 22:45:00|2596.7|2593.2|2596.5|2593|2597.1|2594.2|2595.5|2592.8|133
1623970200000|2021-06-17 22:50:00|2596.4|2592.9|2597.9|2594.4|2598.1|2595.6|2596.4|2592.9|102
1623970500000|2021-06-17 22:55:00|2597.1|2595.1|2599|2595.5|2599|2596.3|2597|2594.3|107
1623970800000|2021-06-17 23:00:00|2598.9|2595.4|2598.9|2596.9|2599.9|2596.9|2597.2|2594.4|164
1623971100000|2021-06-17 23:05:00|2599.6|2596.1|2597.8|2595.8|2599.7|2597|2597.7|2595|133
1623971400000|2021-06-17 23:10:00|2598.6|2595.1|2600|2596.5|2600.5|2597.4|2597.7|2595|109
1623971700000|2021-06-17 23:15:00|2599.8|2596.3|2599.1|2595.6|2600.4|2597.2|2597.8|2595.1|105
1623972000000|2021-06-17 23:20:00|2599|2595.5|2598.3|2596.3|2600.4|2597.3|2597.6|2595|122
1623972300000|2021-06-17 23:25:00|2598.4|2596.4|2599.2|2595.7|2599.7|2597|2598.1|2595.4|146
1623972600000|2021-06-17 23:30:00|2599.1|2595.6|2598|2594.5|2599.6|2596.7|2596.7|2593.7|197
1623972900000|2021-06-17 23:35:00|2598.1|2594.6|2599.8|2596.3|2599.9|2596.4|2597|2593.5|187
1623973200000|2021-06-17 23:40:00|2599.7|2596.2|2599.4|2595.9|2600.3|2596.8|2597.8|2594.8|136
1623973500000|2021-06-17 23:45:00|2599.5|2596|2600.6|2597.1|2601|2598|2598.7|2595.8|155
1623973800000|2021-06-17 23:50:00|2600.7|2597.2|2603.3|2599.8|2603.4|2600.4|2600|2596.8|118
1623974100000|2021-06-17 23:55:00|2603.4|2599.9|2603|2601|2603.4|2601.1|2601.9|2599.7|140
1623974400000|2021-06-18 00:00:00|2602.9|2600.9|2604|2602|2604|2602|2601.1|2598.6|403
1623974700000|2021-06-18 00:05:00|2603.6|2601.6|2603.9|2601.9|2607.4|2605.2|2602.9|2600.9|357
1623975000000|2021-06-18 00:10:00|2603.7|2601.7|2608.6|2606.6|2609|2607|2603.3|2601|340
1623975300000|2021-06-18 00:15:00|2608.7|2606.7|2609.2|2607.2|2609.7|2607.3|2606.2|2603.6|319
1623975600000|2021-06-18 00:20:00|2609.1|2607.1|2612.4|2610.4|2612.5|2610.5|2608.1|2605.6|323
1623975900000|2021-06-18 00:25:00|2612.3|2610.3|2611.6|2609.6|2612.6|2610.6|2609.5|2606.9|313
1623976200000|2021-06-18 00:30:00|2611.7|2609.7|2611.5|2609.5|2612.6|2610.3|2610.8|2608.6|255
1623976500000|2021-06-18 00:35:00|2611.7|2609.7|2613.5|2611.5|2613.7|2611.7|2610.7|2608.7|209
1623976800000|2021-06-18 00:40:00|2613.4|2611.4|2616.6|2614.6|2616.9|2614.9|2613.2|2611.2|233
1623977100000|2021-06-18 00:45:00|2616.7|2614.7|2616.7|2614.7|2619.8|2617.8|2615.6|2613.3|232
1623977400000|2021-06-18 00:50:00|2616.8|2614.8|2615.9|2612.4|2617.3|2614.9|2613.1|2610.5|269
1623977700000|2021-06-18 00:55:00|2616|2612.5|2617.9|2614.4|2618.4|2615.8|2615.4|2611.9|240
1623978000000|2021-06-18 01:00:00|2618.2|2616.2|2612.3|2608.8|2619.8|2616.3|2612.1|2608.6|614
1623978300000|2021-06-18 01:05:00|2611.9|2608.4|2612.8|2610.8|2614|2611|2608.8|2606.2|494
1623978600000|2021-06-18 01:10:00|2612.7|2610.7|2614.3|2610.8|2616.3|2612.8|2612.7|2609.3|420
1623978900000|2021-06-18 01:15:00|2614.4|2610.9|2615.1|2611.6|2616.4|2613.6|2612.2|2608.7|469
1623979200000|2021-06-18 01:20:00|2615|2611.5|2615.2|2611.7|2615.3|2612.5|2612.3|2608.8|388
1623979500000|2021-06-18 01:25:00|2615.3|2611.8|2615.7|2612.2|2616.4|2612.9|2613.5|2610|327
1623979800000|2021-06-18 01:30:00|2615.6|2612.1|2619.3|2615.8|2619.7|2617|2614.7|2611.2|421
1623980100000|2021-06-18 01:35:00|2619.2|2615.7|2621.4|2617.9|2621.9|2619|2618.1|2614.9|443
1623980400000|2021-06-18 01:40:00|2621.5|2618|2618.9|2615.4|2621.8|2618.3|2618.6|2615.1|364
1623980700000|2021-06-18 01:45:00|2619|2615.5|2617.2|2613.7|2619|2615.8|2616.6|2613.7|333
1623981000000|2021-06-18 01:50:00|2616.8|2614.8|2614.2|2612.2|2617.1|2614.8|2613.4|2610.9|300
1623981300000|2021-06-18 01:55:00|2614.1|2612.1|2616.7|2613.2|2617.7|2615.3|2613.8|2611.8|310
1623981600000|2021-06-18 02:00:00|2615.8|2613.8|2614.3|2612.3|2617.2|2614.3|2614.2|2611.8|353
1623981900000|2021-06-18 02:05:00|2614.4|2612.4|2615.6|2612.1|2616.7|2613.5|2614.3|2611.4|274
1623982200000|2021-06-18 02:10:00|2615.7|2612.2|2615.5|2613.5|2617.3|2614.4|2613.4|2610.4|325
1623982500000|2021-06-18 02:15:00|2615.6|2613.6|2618.6|2616.6|2619.3|2616.6|2615.1|2612.7|256
1623982800000|2021-06-18 02:20:00|2619.3|2615.8|2622.1|2618.6|2622.1|2618.9|2618.2|2615.6|189
1623983100000|2021-06-18 02:25:00|2621.2|2619.2|2620.9|2618.9|2623|2620.3|2620.7|2618.5|231
1623983400000|2021-06-18 02:30:00|2621|2619|2624|2622|2624.6|2622.5|2618.2|2615.7|367
1623983700000|2021-06-18 02:35:00|2624.2|2622.2|2621.9|2619.9|2624.4|2622.4|2621|2618.1|265
1623984000000|2021-06-18 02:40:00|2622.7|2619.2|2619.6|2617.6|2622.8|2620|2619.6|2616.9|314
1623984300000|2021-06-18 02:45:00|2619.7|2617.7|2620.8|2617.3|2621.9|2618.4|2619.1|2616.1|274
1623984600000|2021-06-18 02:50:00|2620.7|2617.2|2623.2|2619.7|2623.2|2620.5|2619.3|2616.6|276
1623984900000|2021-06-18 02:55:00|2623|2619.5|2624.9|2621.4|2625.4|2621.9|2621.8|2618.9|247
1623985200000|2021-06-18 03:00:00|2625.1|2621.6|2621.3|2617.8|2625.1|2622|2620.5|2617.3|281
1623985500000|2021-06-18 03:05:00|2621.2|2617.7|2623.6|2620.1|2624|2620.5|2621.2|2617.7|274
1623985800000|2021-06-18 03:10:00|2623.7|2620.2|2624.9|2621.4|2625|2622.3|2621.6|2618.6|306
1623986100000|2021-06-18 03:15:00|2625|2621.5|2624.8|2621.3|2625.8|2623|2623.4|2620.3|309
1623986400000|2021-06-18 03:20:00|2624.7|2621.2|2623.9|2620.4|2625.1|2622.1|2622.8|2620.1|257
1623986700000|2021-06-18 03:25:00|2623.8|2620.3|2626.1|2622.6|2626.3|2623.4|2622.8|2620.1|289
1623987000000|2021-06-18 03:30:00|2625.4|2623.4|2623.8|2620.3|2625.8|2623.4|2622.8|2619.8|244
1623987300000|2021-06-18 03:35:00|2624|2620.5|2624.4|2620.9|2624.9|2621.8|2622.8|2620.2|150
1623987600000|2021-06-18 03:40:00|2624.5|2621|2625.3|2621.8|2626|2622.7|2623.3|2620.6|179
1623987900000|2021-06-18 03:45:00|2625.5|2622|2624.9|2621.4|2625.9|2622.9|2623.7|2620.5|174
1623988200000|2021-06-18 03:50:00|2625|2621.5|2624|2622|2626|2623.1|2624|2621.2|124
1623988500000|2021-06-18 03:55:00|2624.1|2622.1|2624.5|2621|2624.9|2622.1|2622.8|2620|119
1623988800000|2021-06-18 04:00:00|2624.4|2620.9|2623.3|2619.8|2625.4|2622.1|2622.8|2619.8|174
1623989100000|2021-06-18 04:05:00|2623.4|2619.9|2622.7|2619.2|2623.5|2620.4|2621.6|2619.1|153
1623989400000|2021-06-18 04:10:00|2622|2620|2622.8|2619.3|2623|2620|2620.4|2617.5|208
1623989700000|2021-06-18 04:15:00|2622.9|2619.4|2626.2|2622.7|2626.3|2622.9|2622.7|2619.3|213
1623990000000|2021-06-18 04:20:00|2626|2622.5|2624.5|2621|2626.7|2623.6|2623.4|2620.8|269
1623990300000|2021-06-18 04:25:00|2624.4|2620.9|2623.3|2619.8|2624.6|2621.1|2622.1|2618.9|173
1623990600000|2021-06-18 04:30:00|2623.2|2619.7|2621.5|2618|2623.2|2620.1|2621.1|2617.9|160
1623990900000|2021-06-18 04:35:00|2621.4|2617.9|2620|2616.5|2621.5|2618.4|2619.5|2616.4|146
1623991200000|2021-06-18 04:40:00|2619.9|2616.4|2622.2|2618.7|2622.4|2619.6|2619.2|2616.4|131
1623991500000|2021-06-18 04:45:00|2622.3|2618.8|2623|2619.5|2623.5|2620.2|2621.8|2618.8|136
1623991800000|2021-06-18 04:50:00|2622.9|2619.4|2622.2|2620.2|2624|2621|2622.1|2619.2|144
1623992100000|2021-06-18 04:55:00|2623.1|2619.6|2621.1|2617.6|2623.3|2620.7|2620.3|2617.4|141
1623992400000|2021-06-18 05:00:00|2621.2|2617.7|2619.1|2615.6|2622.6|2619.1|2618|2615.2|256
1623992700000|2021-06-18 05:05:00|2619.2|2615.7|2616.6|2613.1|2619.9|2616.8|2616.5|2613|275
1623993000000|2021-06-18 05:10:00|2616.7|2613.2|2614.5|2611|2618.5|2615|2614.5|2611|287
1623993300000|2021-06-18 05:15:00|2614.4|2610.9|2611.6|2608.1|2614.7|2611.7|2610.5|2607.4|288
1623993600000|2021-06-18 05:20:00|2611.4|2607.9|2614.6|2611.1|2614.9|2611.4|2611.1|2607.9|328
1623993900000|2021-06-18 05:25:00|2614.5|2611|2612.9|2609.4|2614.9|2612.1|2611.8|2608.5|273
1623994200000|2021-06-18 05:30:00|2611.9|2609.9|2614.2|2610.7|2614.7|2611.2|2610.6|2607.1|521
1623994500000|2021-06-18 05:35:00|2614.1|2610.6|2612.6|2609.1|2615.2|2611.7|2612.1|2608.6|442
1623994800000|2021-06-18 05:40:00|2612.7|2609.2|2615.8|2612.3|2616|2613.2|2611.2|2607.9|335
1623995100000|2021-06-18 05:45:00|2615.7|2612.2|2617.4|2613.9|2617.6|2614.1|2613.4|2610.3|326
1623995400000|2021-06-18 05:50:00|2617|2613.5|2616.3|2612.8|2617.4|2613.9|2615.3|2611.8|308
1623995700000|2021-06-18 05:55:00|2616.4|2612.9|2616.2|2612.7|2617.3|2613.8|2616.1|2612.6|274
1623996000000|2021-06-18 06:00:00|2616|2612.5|2615.2|2611.7|2616.1|2612.6|2611.2|2608.1|511
1623996300000|2021-06-18 06:05:00|2615.3|2611.8|2615.4|2611.9|2619.8|2616.4|2615.3|2611.8|458
1623996600000|2021-06-18 06:10:00|2615.5|2612|2621|2617.5|2621.4|2617.9|2615.2|2611.9|484
1623996900000|2021-06-18 06:15:00|2621.1|2617.6|2622.5|2619|2623.4|2619.9|2619.3|2615.8|421
1623997200000|2021-06-18 06:20:00|2622.6|2619.1|2619.2|2615.7|2623.8|2621.2|2618.5|2615.7|478
1623997500000|2021-06-18 06:25:00|2619.3|2615.8|2622.2|2618.7|2622.3|2619.7|2618.1|2615.5|352
1623997800000|2021-06-18 06:30:00|2621.9|2619.9|2616.8|2614.8|2622.9|2620.1|2616.1|2613.5|394
1623998100000|2021-06-18 06:35:00|2617|2615|2617.8|2614.3|2620.4|2617.4|2616.9|2614.2|366
1623998400000|2021-06-18 06:40:00|2617.9|2614.4|2616|2614|2619.4|2616.8|2614.7|2611.9|367
1623998700000|2021-06-18 06:45:00|2616.1|2614.1|2613.4|2611.4|2618.4|2615.2|2613.4|2610.9|425
1623999000000|2021-06-18 06:50:00|2613.3|2611.3|2614.7|2611.2|2616.8|2613.5|2613|2609.8|497
1623999300000|2021-06-18 06:55:00|2614.6|2611.1|2617.1|2615.1|2618|2615.6|2613.3|2610.6|461
1623999600000|2021-06-18 07:00:00|2617.7|2615.7|2623|2621|2623.9|2621.9|2617.7|2615.5|548
1623999900000|2021-06-18 07:05:00|2622.9|2620.9|2625.2|2623.2|2626.8|2624.4|2621.3|2618.5|512
1624000200000|2021-06-18 07:10:00|2625.1|2623.1|2626.1|2622.6|2626.3|2624.2|2621.4|2619|443
1624000500000|2021-06-18 07:15:00|2625.3|2623.3|2622.3|2618.8|2627|2624.7|2621.4|2618.7|469
1624000800000|2021-06-18 07:20:00|2621.6|2619.6|2625.4|2623.4|2626.3|2623.7|2620.7|2618|482
1624001100000|2021-06-18 07:25:00|2625.2|2623.2|2625.7|2623.7|2627.1|2624.8|2624.5|2622.1|468
1624001400000|2021-06-18 07:30:00|2625.8|2623.8|2627.5|2625.5|2629.6|2627.3|2625.5|2623.1|501
1624001700000|2021-06-18 07:35:00|2627.7|2625.7|2630.4|2628.4|2630.9|2628.8|2626.3|2624.3|484
1624002000000|2021-06-18 07:40:00|2630.3|2628.3|2630.1|2628.1|2630.8|2628.4|2627.3|2625.3|485
1624002300000|2021-06-18 07:45:00|2630|2628|2633.2|2631.2|2633.3|2631.3|2629.3|2627.3|395
1624002600000|2021-06-18 07:50:00|2633.3|2631.3|2640.1|2638.1|2640.7|2638.3|2632.4|2630.4|611
1624002900000|2021-06-18 07:55:00|2640|2638|2636.6|2634.6|2641.4|2638.7|2635.4|2633.4|556
1624003200000|2021-06-18 08:00:00|2636.4|2634.4|2637.2|2635.2|2640.7|2638.7|2635.9|2633.9|641
1624003500000|2021-06-18 08:05:00|2637.3|2635.3|2637.7|2635.7|2639.5|2637.5|2635.9|2633.6|558
1624003800000|2021-06-18 08:10:00|2637.6|2635.6|2637.9|2635.9|2641.8|2639.2|2637.6|2634.9|523
1624004100000|2021-06-18 08:15:00|2637.8|2635.8|2638.7|2636.7|2639.7|2637.7|2637.4|2635.4|491
1624004400000|2021-06-18 08:20:00|2638.6|2636.6|2638.6|2636.6|2640.2|2638.2|2636.2|2634.2|399
1624004700000|2021-06-18 08:25:00|2639|2637|2644.2|2642.2|2644.8|2642.8|2638.7|2636.7|374
1624005000000|2021-06-18 08:30:00|2644.3|2642.3|2642.1|2640.1|2644.3|2642.3|2639.2|2637.2|432
1624005300000|2021-06-18 08:35:00|2642.2|2640.2|2643.9|2641.9|2644.1|2642.1|2639.6|2637.6|410
1624005600000|2021-06-18 08:40:00|2644|2642|2642.4|2638.9|2644.2|2642.2|2640.8|2638|332
1624005900000|2021-06-18 08:45:00|2641.5|2639.5|2642.9|2640.9|2644|2641.9|2641.3|2639.3|258
1624006200000|2021-06-18 08:50:00|2642.8|2640.8|2643.3|2641.3|2643.7|2641.7|2642.1|2640.1|331
1624006500000|2021-06-18 08:55:00|2643.2|2641.2|2641.5|2639.5|2643.5|2641.5|2639.8|2637.8|335
1624006800000|2021-06-18 09:00:00|2641.4|2639.4|2640.4|2638.4|2641.5|2639.5|2639.4|2637.4|341
1624007100000|2021-06-18 09:05:00|2640.5|2638.5|2641.7|2639.7|2641.8|2639.8|2639.3|2637.3|322
1624007400000|2021-06-18 09:10:00|2641.5|2639.5|2644.1|2642.1|2645.7|2643.4|2641.5|2639.5|344
1624007700000|2021-06-18 09:15:00|2644.2|2642.2|2643|2641|2645.3|2643.3|2642.9|2640.6|329
1624008000000|2021-06-18 09:20:00|2643.1|2641.1|2644.6|2642.6|2645.3|2643.3|2642.8|2640.8|374
1624008300000|2021-06-18 09:25:00|2644.5|2642.5|2643.8|2641.8|2646.8|2644.8|2643.1|2641.1|350
1624008600000|2021-06-18 09:30:00|2643.7|2641.7|2643.7|2640.2|2645.3|2643.3|2641.2|2638.6|372
1624008900000|2021-06-18 09:35:00|2643.6|2640.1|2645.8|2643.8|2645.8|2643.8|2642.1|2639.7|337
1624009200000|2021-06-18 09:40:00|2645.9|2643.9|2645.1|2643.1|2646.9|2644.5|2644.6|2642|305
1624009500000|2021-06-18 09:45:00|2645.4|2643.4|2643|2641|2645.4|2643.4|2642.8|2640.8|286
1624009800000|2021-06-18 09:50:00|2643.2|2641.2|2646.3|2644.3|2647|2644.6|2641.8|2639.1|409
1624010100000|2021-06-18 09:55:00|2646.1|2644.1|2644.6|2642.6|2651.5|2648.9|2642.9|2640.1|507
1624010400000|2021-06-18 10:00:00|2644.5|2642.5|2641.5|2639.5|2645.8|2643.8|2641.5|2639.5|405
1624010700000|2021-06-18 10:05:00|2642.2|2638.7|2640.2|2636.7|2642.7|2640.3|2638.7|2636.1|413
1624011000000|2021-06-18 10:10:00|2639.7|2637.7|2638.5|2636.5|2641.4|2639.4|2638.5|2636.5|309
1624011300000|2021-06-18 10:15:00|2638.4|2636.4|2639.9|2637.9|2640.7|2638.3|2638.4|2635.7|359
1624011600000|2021-06-18 10:20:00|2639.8|2637.8|2640.9|2638.9|2642.2|2639.8|2639.2|2636.8|325
1624011900000|2021-06-18 10:25:00|2641|2639|2641.1|2637.6|2642.6|2640.1|2640.3|2637.6|315
1624012200000|2021-06-18 10:30:00|2640.4|2638.4|2641.8|2638.3|2641.9|2639.1|2638.7|2636.6|347
1624012500000|2021-06-18 10:35:00|2641.9|2638.4|2641.9|2639.9|2642.6|2640.4|2640.7|2638.2|328
1624012800000|2021-06-18 10:40:00|2641.8|2639.8|2639.4|2637.4|2643|2640.2|2638.4|2635.7|275
1624013100000|2021-06-18 10:45:00|2640.2|2636.7|2642.8|2640.8|2643|2640.8|2639.4|2636.7|273
1624013400000|2021-06-18 10:50:00|2642.7|2640.7|2642.1|2640.1|2643.5|2641.5|2640.9|2638.6|328
1624013700000|2021-06-18 10:55:00|2642|2640|2639.9|2637.9|2643.3|2640.9|2639.9|2637.4|300
1624014000000|2021-06-18 11:00:00|2640|2638|2640|2638|2641.1|2638.4|2638.3|2635.7|493
1624014300000|2021-06-18 11:05:00|2639.9|2637.9|2639|2637|2640.4|2638.4|2637.8|2635.3|344
1624014600000|2021-06-18 11:10:00|2638.9|2636.9|2641.8|2639.8|2642.6|2640.3|2638.2|2635.8|333
1624014900000|2021-06-18 11:15:00|2641.9|2639.9|2639.7|2637.7|2641.9|2639.9|2639.6|2637.2|343
1624015200000|2021-06-18 11:20:00|2639.6|2637.6|2640.3|2636.8|2641.5|2638.9|2637.8|2635.6|359
1624015500000|2021-06-18 11:25:00|2639.5|2637.5|2638.8|2636.8|2642.3|2640|2638.8|2636.6|286
1624015800000|2021-06-18 11:30:00|2639.6|2636.1|2642|2640|2643.7|2641.3|2638.9|2636.1|337
1624016100000|2021-06-18 11:35:00|2642.1|2640.1|2639.9|2637.9|2643.1|2640.9|2639.7|2637.6|358
1624016400000|2021-06-18 11:40:00|2640|2638|2642.3|2640.3|2643.1|2640.4|2640|2637.4|307
1624016700000|2021-06-18 11:45:00|2642.2|2640.2|2642|2638.5|2643|2640.4|2640|2637.6|319
1624017000000|2021-06-18 11:50:00|2641.2|2639.2|2638.5|2636.5|2643.1|2640.5|2638.5|2636.5|341
1624017300000|2021-06-18 11:55:00|2638.6|2636.6|2642|2640|2644|2641.6|2638.4|2636.1|474
1624017600000|2021-06-18 12:00:00|2642.5|2640.5|2634.7|2632.7|2642.9|2640.9|2634.6|2632.6|614
1624017900000|2021-06-18 12:05:00|2634.8|2632.8|2630.8|2628.8|2636.3|2634.3|2630.8|2628.7|595
1624018200000|2021-06-18 12:10:00|2631|2629|2627.8|2625.8|2635.8|2633.3|2627.4|2625|760
1624018500000|2021-06-18 12:15:00|2627.9|2625.9|2621.7|2619.7|2629.7|2627.4|2621.7|2619.7|797
1624018800000|2021-06-18 12:20:00|2621.5|2619.5|2615.4|2613.4|2621.5|2619.5|2613.8|2611.1|950
1624019100000|2021-06-18 12:25:00|2614.9|2612.9|2604.3|2602.3|2617.5|2615|2601.9|2599.1|943
1624019400000|2021-06-18 12:30:00|2604.1|2602.1|2607.1|2603.6|2607.7|2604.7|2600.2|2596.7|855
1624019700000|2021-06-18 12:35:00|2607.2|2603.7|2609.9|2606.4|2610.8|2608|2602.3|2599.8|840
1624020000000|2021-06-18 12:40:00|2609.7|2606.2|2603.3|2601.3|2610|2606.7|2601.3|2599.3|726
1624020300000|2021-06-18 12:45:00|2603.4|2601.4|2599.5|2597.5|2605.4|2603.4|2597|2594.9|811
1624020600000|2021-06-18 12:50:00|2599.4|2597.4|2605.2|2603.2|2605.6|2603.2|2598.1|2595.7|711
1624020900000|2021-06-18 12:55:00|2605.4|2603.4|2603.3|2601.3|2605.6|2603.4|2600.4|2598|690
1624021200000|2021-06-18 13:00:00|2603.4|2601.4|2610.9|2608.9|2611.9|2609.9|2601.1|2599.1|886
1624021500000|2021-06-18 13:05:00|2610.6|2608.6|2609.5|2607.5|2611.9|2609.9|2606.6|2604.6|725
1624021800000|2021-06-18 13:10:00|2609.1|2607.1|2609.2|2607.2|2612.1|2610.1|2607.6|2605.6|665
1624022100000|2021-06-18 13:15:00|2609.3|2607.3|2606.6|2604.6|2609.5|2607.5|2603.3|2601.3|716
1624022400000|2021-06-18 13:20:00|2606.8|2604.8|2601.5|2599.5|2608.1|2606.1|2601.5|2599.5|700
1624022700000|2021-06-18 13:25:00|2601.9|2599.9|2599.6|2597.6|2602.8|2600.8|2597.9|2595.9|639
1624023000000|2021-06-18 13:30:00|2599.7|2597.7|2601|2599|2604|2602|2594.6|2592.6|915
1624023300000|2021-06-18 13:35:00|2600|2598|2593.4|2591.4|2601|2599|2591.5|2589.5|898
1624023600000|2021-06-18 13:40:00|2593.5|2591.5|2603.9|2601.9|2606.9|2604.9|2592.8|2590.8|797
1624023900000|2021-06-18 13:45:00|2603.3|2601.3|2603.2|2601.2|2605.5|2603.5|2600.7|2598.7|814
1624024200000|2021-06-18 13:50:00|2603.1|2601.1|2602.3|2600.3|2604|2602|2599.4|2597.4|796
1624024500000|2021-06-18 13:55:00|2602.5|2600.5|2600|2598|2606.6|2604.6|2599.5|2597.5|783
1624024800000|2021-06-18 14:00:00|2599.7|2597.7|2587.5|2585.5|2603.1|2601.1|2586.4|2584.4|889
1624025100000|2021-06-18 14:05:00|2587.8|2585.8|2606.9|2604.9|2607.9|2605.9|2587.8|2585.8|858
1624025400000|2021-06-18 14:10:00|2607|2605|2606.1|2604.1|2607.8|2605.8|2600.2|2598.2|876
1624025700000|2021-06-18 14:15:00|2606|2604|2597.5|2595.5|2606|2604|2596.4|2594.4|788
1624026000000|2021-06-18 14:20:00|2597.4|2595.4|2594.7|2592.7|2599.9|2597.9|2593.7|2591.7|753
1624026300000|2021-06-18 14:25:00|2594.6|2592.6|2596.8|2594.8|2597.2|2595.2|2592.5|2590.5|710
1624026600000|2021-06-18 14:30:00|2596.7|2594.7|2600.7|2598.7|2602.1|2600.1|2593.3|2591.3|767
1624026900000|2021-06-18 14:35:00|2600.8|2598.8|2606.9|2604.9|2607.1|2605.1|2600.7|2598.7|678
1624027200000|2021-06-18 14:40:00|2606.7|2604.7|2606.5|2604.5|2613.3|2611.3|2603.6|2601.6|793
1624027500000|2021-06-18 14:45:00|2606.4|2604.4|2605.7|2603.7|2608.8|2606.8|2603.6|2601.2|826
1624027800000|2021-06-18 14:50:00|2605.6|2603.6|2602.7|2600.7|2608.9|2606.9|2601.5|2599.5|749
1624028100000|2021-06-18 14:55:00|2602.6|2600.6|2606|2604|2606.3|2604.3|2599.9|2597.9|657
1624028400000|2021-06-18 15:00:00|2605.9|2603.9|2602.1|2600.1|2607|2605|2600.6|2598.6|715
1624028700000|2021-06-18 15:05:00|2602.2|2600.2|2603.1|2601.1|2605.8|2603.8|2601.8|2599.8|534
1624029000000|2021-06-18 15:10:00|2603.2|2601.2|2605.9|2603.9|2606.2|2604.2|2602.1|2600.1|526
1624029300000|2021-06-18 15:15:00|2606|2604|2606.3|2604.3|2606.8|2604.8|2604.6|2602.6|485
1624029600000|2021-06-18 15:20:00|2606.4|2604.4|2600.8|2598.8|2607.8|2605.8|2600.4|2598.4|496
1624029900000|2021-06-18 15:25:00|2600.7|2598.7|2602.5|2600.5|2605.1|2603.1|2600.6|2598.6|502
1624030200000|2021-06-18 15:30:00|2602.6|2600.6|2606.6|2604.6|2606.6|2604.6|2600.1|2598.1|536
1624030500000|2021-06-18 15:35:00|2606.2|2604.2|2608.3|2606.3|2611.4|2609.4|2604.6|2602.6|504
1624030800000|2021-06-18 15:40:00|2608.4|2606.4|2604.9|2602.9|2608.8|2606.8|2604.9|2602.9|439
1624031100000|2021-06-18 15:45:00|2604.8|2602.8|2607.7|2605.7|2609.8|2607.8|2604.3|2602.3|472
1624031400000|2021-06-18 15:50:00|2607.6|2605.6|2600.8|2598.8|2608.2|2606.2|2599.6|2597.6|448
1624031700000|2021-06-18 15:55:00|2600.9|2598.9|2603.3|2601.3|2605.4|2603.4|2600|2598|433
1624032000000|2021-06-18 16:00:00|2603.1|2601.1|2600.8|2598.8|2603.7|2601.7|2600|2598|411
1624032300000|2021-06-18 16:05:00|2600.7|2598.7|2598.8|2596.8|2601.6|2599.6|2598.2|2596.2|385
1624032600000|2021-06-18 16:10:00|2598.7|2596.7|2599.4|2597.4|2599.6|2597.6|2598.3|2596.3|327
1624032900000|2021-06-18 16:15:00|2599.3|2597.3|2595.2|2593.2|2599.3|2597.3|2593.7|2591.7|394
1624033200000|2021-06-18 16:20:00|2595.3|2593.3|2598.9|2596.9|2599.8|2597.4|2595.2|2593.2|360
1624033500000|2021-06-18 16:25:00|2598.7|2596.7|2597.5|2595.5|2600.3|2598.3|2597.4|2595.4|368
1624033800000|2021-06-18 16:30:00|2597.4|2595.4|2595.2|2593.2|2598.1|2596.1|2593.8|2591.8|398
1624034100000|2021-06-18 16:35:00|2595.1|2593.1|2594.2|2592.2|2596.7|2594.7|2594.2|2592.2|306
1624034400000|2021-06-18 16:40:00|2594.1|2592.1|2594.4|2592.4|2595.4|2593.4|2593.7|2591.7|307
1624034700000|2021-06-18 16:45:00|2594.5|2592.5|2594.7|2592.7|2595.1|2593.1|2592.8|2590.8|328
1624035000000|2021-06-18 16:50:00|2594.6|2592.6|2593.9|2591.9|2595.8|2593.8|2593.2|2591.2|337
1624035300000|2021-06-18 16:55:00|2593.8|2591.8|2591.1|2589.1|2593.9|2591.9|2590.5|2588.5|360
1624035600000|2021-06-18 17:00:00|2591|2589|2596.1|2594.1|2596.6|2594.2|2589.7|2587.7|369
1624035900000|2021-06-18 17:05:00|2596|2594|2597.3|2595.3|2597.5|2595.4|2595.5|2593.5|291
1624036200000|2021-06-18 17:10:00|2597.4|2595.4|2597|2595|2599.2|2597.2|2596.8|2594.3|245
1624036500000|2021-06-18 17:15:00|2597.1|2595.1|2595.5|2593.5|2598.3|2596.3|2595.4|2593.4|227
1624036800000|2021-06-18 17:20:00|2595.2|2593.2|2592.3|2590.3|2596|2594|2592.3|2589.8|350
1624037100000|2021-06-18 17:25:00|2592.4|2590.4|2589.8|2587.8|2593.1|2591.1|2589.5|2587.5|311
1624037400000|2021-06-18 17:30:00|2589.7|2587.7|2591|2587.5|2592|2589.6|2589.3|2586.7|383
1624037700000|2021-06-18 17:35:00|2591.2|2587.7|2595.2|2591.7|2597.8|2594.6|2590|2587.3|374
1624038000000|2021-06-18 17:40:00|2595.3|2591.8|2594.1|2592.1|2596|2593.7|2594.1|2591.3|340
1624038300000|2021-06-18 17:45:00|2594.2|2592.2|2589.9|2587.9|2594.3|2592.3|2589.3|2587.3|299
1624038600000|2021-06-18 17:50:00|2590|2588|2593.4|2591.4|2594.3|2592.3|2588.9|2586.9|375
1624038900000|2021-06-18 17:55:00|2593.6|2591.6|2592.3|2590.3|2596|2594|2592.3|2590.3|396
1624039200000|2021-06-18 18:00:00|2592.2|2590.2|2593.2|2591.2|2595.2|2592.4|2590.2|2587.4|384
1624039500000|2021-06-18 18:05:00|2593.4|2591.4|2595.1|2593.1|2596.9|2594.9|2592.2|2590.2|465
1624039800000|2021-06-18 18:10:00|2595.2|2593.2|2591.7|2589.7|2596|2593.5|2591.7|2589.7|326
1624040100000|2021-06-18 18:15:00|2591.8|2589.8|2590.6|2588.6|2593.3|2591.3|2590.2|2587.7|386
1624040400000|2021-06-18 18:20:00|2590.9|2588.9|2592.3|2590.3|2594.3|2592|2590.6|2588.2|408
1624040700000|2021-06-18 18:25:00|2592.4|2590.4|2590|2588|2592.4|2590.4|2589.7|2587.7|377
1624041000000|2021-06-18 18:30:00|2590.4|2588.4|2588.8|2586.8|2590.7|2588.7|2588.5|2586.5|265
1624041300000|2021-06-18 18:35:00|2588.9|2586.9|2588.6|2586.6|2589|2587|2585.6|2583.6|290
1624041600000|2021-06-18 18:40:00|2588.7|2586.7|2587.1|2585.1|2591.3|2589.3|2586.7|2584.3|334
1624041900000|2021-06-18 18:45:00|2587|2585|2588|2586|2589.2|2587.2|2586.9|2584.9|339
1624042200000|2021-06-18 18:50:00|2587.9|2585.9|2590.4|2588.4|2590.7|2588.7|2587.2|2585.2|319
1624042500000|2021-06-18 18:55:00|2590.5|2588.5|2588.9|2586.9|2591.5|2589.5|2587.7|2585.7|406
1624042800000|2021-06-18 19:00:00|2588.8|2586.8|2589.7|2587.7|2591.4|2588.7|2587.1|2584.4|404
1624043100000|2021-06-18 19:05:00|2590.6|2587.1|2589.4|2587.4|2590.8|2587.9|2587.8|2585.1|334
1624043400000|2021-06-18 19:10:00|2589.3|2587.3|2592.3|2588.8|2592.7|2589.3|2588.7|2585.8|328
1624043700000|2021-06-18 19:15:00|2592.2|2588.7|2592.8|2589.3|2593.3|2590.4|2591|2587.5|355
1624044000000|2021-06-18 19:20:00|2592.7|2589.2|2593.2|2589.7|2594.2|2590.7|2591.2|2588.4|305
1624044300000|2021-06-18 19:25:00|2593.3|2589.8|2590.4|2588.4|2593.3|2590.4|2590.3|2586.9|301
1624044600000|2021-06-18 19:30:00|2590.7|2588.7|2589.8|2586.3|2591.2|2588.7|2588.9|2585.4|347
1624044900000|2021-06-18 19:35:00|2589.7|2586.2|2588.4|2584.9|2589.8|2587.1|2587.4|2584.4|326
1624045200000|2021-06-18 19:40:00|2588.3|2584.8|2589.7|2586.2|2589.9|2586.4|2587.5|2584|329
1624045500000|2021-06-18 19:45:00|2589.3|2585.8|2588.2|2584.7|2589.9|2587|2587.4|2583.9|237
1624045800000|2021-06-18 19:50:00|2588.6|2585.1|2588.5|2585|2589.8|2586.7|2587.7|2584.8|307
1624046100000|2021-06-18 19:55:00|2588.6|2585.1|2578.2|2574.7|2588.6|2585.5|2577.7|2574.2|449
1624046400000|2021-06-18 20:00:00|2578.3|2574.8|2587.6|2584.1|2589.1|2585.6|2578.2|2574.7|598
1624046700000|2021-06-18 20:05:00|2587.8|2584.3|2581.5|2578|2588.1|2584.6|2581.3|2577.8|508
1624047000000|2021-06-18 20:10:00|2581.6|2578.1|2584.1|2580.6|2584.8|2581.3|2580.8|2577.3|337
1624047300000|2021-06-18 20:15:00|2584|2580.5|2581.1|2577.6|2584.3|2580.8|2580.7|2577.2|256
1624047600000|2021-06-18 20:20:00|2581.4|2577.9|2581.2|2577.7|2582.2|2578.7|2580.3|2576.8|205
1624047900000|2021-06-18 20:25:00|2581.5|2578|2582.2|2578.7|2583|2579.5|2580.4|2576.9|189
1624048200000|2021-06-18 20:30:00|2582.1|2578.6|2581.6|2578.1|2582.9|2579.4|2580.1|2576.6|235
1624048500000|2021-06-18 20:35:00|2580.9|2577.4|2581.6|2578.1|2583.5|2580|2580.9|2577.4|170
1624048800000|2021-06-18 20:40:00|2581.8|2578.3|2582.7|2579.2|2583.9|2580.4|2581|2577.5|191
1624049100000|2021-06-18 20:45:00|2582.2|2578.7|2578.4|2574.9|2583.6|2580.1|2577.4|2573.9|313
1624049400000|2021-06-18 20:50:00|2578.3|2574.8|2583.2|2579.7|2583.6|2580.1|2577.7|2574.2|329
1624049700000|2021-06-18 20:55:00|2583.4|2579.9|2586.1|2574.7|2587.4|2580|2580.1|2574.1|208
1624226400000|2021-06-20 22:00:00|2588.5|2585|2589.2|2585.7|2591.2|2585.7|2586.3|2582.5|269
1624226700000|2021-06-20 22:05:00|2591.7|2583.7|2591.7|2588.2|2594.6|2589.9|2588.9|2583.7|331
1624227000000|2021-06-20 22:10:00|2591.6|2588.1|2587.1|2583.6|2593.3|2588.2|2587.1|2582.1|213
1624227300000|2021-06-20 22:15:00|2587.9|2582.4|2589.5|2586|2592.1|2586.1|2586.5|2581.4|194
1624227600000|2021-06-20 22:20:00|2589.6|2586.1|2592.4|2588.9|2594.4|2588.9|2589.5|2584.8|216
1624227900000|2021-06-20 22:25:00|2592.2|2588.7|2592.1|2588.6|2595.7|2589.5|2591.4|2585.8|163
1624228200000|2021-06-20 22:30:00|2592|2588.5|2594.5|2591|2594.9|2591.4|2591.5|2588.3|234
1624228500000|2021-06-20 22:35:00|2594.4|2590.9|2591.9|2588.4|2594.6|2591.1|2591.7|2588.2|191
1624228800000|2021-06-20 22:40:00|2592.1|2588.6|2591.4|2587.9|2592.1|2588.6|2589.4|2586.7|153
1624229100000|2021-06-20 22:45:00|2591.6|2588.1|2592.8|2589.3|2593.1|2590.1|2590.9|2587.4|167
1624229400000|2021-06-20 22:50:00|2592.6|2589.1|2593|2589.5|2593|2589.5|2590.3|2587.5|145
1624229700000|2021-06-20 22:55:00|2592.9|2589.4|2592.7|2589.2|2593.5|2590|2591.5|2588.4|106
1624230000000|2021-06-20 23:00:00|2593|2589.5|2591|2587.5|2595.6|2592.3|2589.8|2586.3|211
1624230300000|2021-06-20 23:05:00|2590.9|2587.4|2589|2585.5|2591.2|2587.7|2589|2585.5|154
1624230600000|2021-06-20 23:10:00|2589.3|2585.8|2591.2|2587.7|2593.6|2590.1|2589.3|2585.8|152
1624230900000|2021-06-20 23:15:00|2591|2587.5|2592.4|2588.9|2593.6|2590.1|2590.2|2587.2|149
1624231200000|2021-06-20 23:20:00|2592.3|2588.8|2593.9|2590.4|2596|2592.6|2591.7|2588.8|155
1624231500000|2021-06-20 23:25:00|2593.6|2590.1|2593.8|2590.3|2594.9|2591.5|2592.3|2588.8|160
1624231800000|2021-06-20 23:30:00|2594|2590.5|2594.8|2591.3|2595.1|2592.3|2592.5|2590|182
1624232100000|2021-06-20 23:35:00|2594.9|2591.4|2591.8|2588.3|2595.3|2591.8|2591.5|2588|199
1624232400000|2021-06-20 23:40:00|2591.9|2588.4|2591.9|2588.4|2592|2588.5|2589|2585.5|158
1624232700000|2021-06-20 23:45:00|2592|2588.5|2592.7|2589.2|2593.2|2590.2|2590.6|2587.1|269
1624233000000|2021-06-20 23:50:00|2592.5|2589|2591.9|2588.4|2593.3|2589.8|2591.1|2587.6|164
1624233300000|2021-06-20 23:55:00|2591.8|2588.3|2591.8|2588.3|2594.1|2591.3|2590.8|2587.7|190
1624233600000|2021-06-21 00:00:00|2591.7|2588.2|2592.8|2589.3|2593.1|2589.6|2589.9|2587.1|364
1624233900000|2021-06-21 00:05:00|2592.3|2588.8|2596.6|2593.1|2596.6|2594|2592|2588.5|387
1624234200000|2021-06-21 00:10:00|2596.8|2593.3|2592.8|2590.8|2597|2594.4|2592.1|2589.7|356
1624234500000|2021-06-21 00:15:00|2592.7|2590.7|2595.2|2591.7|2596.1|2593.4|2592.3|2590.1|304
1624234800000|2021-06-21 00:20:00|2595.1|2591.6|2597.3|2593.8|2597.4|2593.9|2594.9|2591.4|286
1624235100000|2021-06-21 00:25:00|2597.2|2593.7|2595.4|2591.9|2597.4|2593.9|2594.5|2591.8|256
1624235400000|2021-06-21 00:30:00|2595.3|2591.8|2598.7|2595.2|2598.7|2595.2|2594.5|2591|314
1624235700000|2021-06-21 00:35:00|2599|2595.5|2598.1|2594.6|2599.2|2595.7|2597.2|2593.7|259
1624236000000|2021-06-21 00:40:00|2598.2|2594.7|2599.3|2595.8|2599.6|2596.1|2597.2|2593.7|290
1624236300000|2021-06-21 00:45:00|2599.4|2595.9|2596.7|2593.2|2599.4|2595.9|2596.6|2593.1|176
1624236600000|2021-06-21 00:50:00|2596.8|2593.3|2596.3|2592.8|2597.8|2594.3|2596.3|2592.8|268
1624236900000|2021-06-21 00:55:00|2596.5|2593|2600.1|2596.6|2600.2|2596.7|2596.4|2592.9|252
1624237200000|2021-06-21 01:00:00|2600|2596.5|2599.2|2595.7|2603.6|2600.1|2598.2|2594.7|615
1624237500000|2021-06-21 01:05:00|2599.1|2595.6|2591.4|2587.9|2599.2|2595.7|2589.6|2586.6|633
1624237800000|2021-06-21 01:10:00|2591.5|2588|2597.7|2594.2|2599.9|2597.2|2591|2587.5|511
1624238100000|2021-06-21 01:15:00|2597.8|2594.3|2598.7|2595.2|2598.9|2595.7|2595|2591.6|559
1624238400000|2021-06-21 01:20:00|2598.8|2595.3|2599|2595.5|2599.6|2596.3|2596.7|2593.6|485
1624238700000|2021-06-21 01:25:00|2599.1|2595.6|2599.6|2596.1|2600.1|2596.8|2596.9|2593.5|407
1624239000000|2021-06-21 01:30:00|2599.7|2596.2|2599.1|2595.6|2601.2|2598.4|2596.8|2593.5|456
1624239300000|2021-06-21 01:35:00|2599.2|2595.7|2597.3|2593.8|2600.2|2597|2595.8|2593.1|436
1624239600000|2021-06-21 01:40:00|2597.4|2593.9|2594.2|2592.2|2597.6|2594.7|2593.9|2591.4|403
1624239900000|2021-06-21 01:45:00|2594.3|2592.3|2594.5|2592.5|2596.9|2594.2|2593.7|2591.6|410
1624240200000|2021-06-21 01:50:00|2594.4|2592.4|2592.3|2588.8|2596.8|2593.7|2591.8|2588.3|500
1624240500000|2021-06-21 01:55:00|2592.6|2589.1|2593.6|2590.1|2596.2|2592.7|2592.6|2589.1|413
1624240800000|2021-06-21 02:00:00|2593.7|2590.2|2595.1|2591.6|2595.8|2592.3|2592.8|2589.3|433
1624241100000|2021-06-21 02:05:00|2595|2591.5|2597.3|2593.8|2597.9|2595|2593.9|2590.4|434
1624241400000|2021-06-21 02:10:00|2597.4|2593.9|2597.1|2593.6|2598.3|2595.5|2595.3|2592.1|496
1624241700000|2021-06-21 02:15:00|2597|2593.5|2596.1|2592.6|2598.2|2595.4|2595.7|2592.5|362
1624242000000|2021-06-21 02:20:00|2596.2|2592.7|2597.1|2593.6|2597.6|2594.1|2595.7|2592.2|273
1624242300000|2021-06-21 02:25:00|2597|2593.5|2596.6|2593.1|2597.1|2593.7|2595.7|2592.3|247
1624242600000|2021-06-21 02:30:00|2596.8|2593.3|2596.1|2592.6|2598.3|2594.8|2594.8|2591.4|367
1624242900000|2021-06-21 02:35:00|2595.9|2592.4|2594.3|2592.3|2596.2|2592.7|2594.2|2591|294
1624243200000|2021-06-21 02:40:00|2594.4|2592.4|2598.4|2594.9|2598.5|2595|2594.3|2591.6|347
1624243500000|2021-06-21 02:45:00|2598|2594.5|2594.3|2590.8|2598.5|2595|2594.2|2590.7|359
1624243800000|2021-06-21 02:50:00|2594.2|2590.7|2597.2|2593.7|2598.2|2595.1|2593.5|2590.7|322
1624244100000|2021-06-21 02:55:00|2597.1|2593.6|2597.4|2593.9|2598.3|2595.6|2595.3|2592.5|365
1624244400000|2021-06-21 03:00:00|2597.2|2593.7|2598.2|2594.7|2599.5|2596.4|2594.8|2592|456
1624244700000|2021-06-21 03:05:00|2598.1|2594.6|2594.8|2591.3|2598.2|2595.4|2593.6|2590.5|421
1624245000000|2021-06-21 03:10:00|2594.9|2591.4|2593.8|2591.8|2597.5|2594.6|2593.8|2590.8|553
1624245300000|2021-06-21 03:15:00|2593.9|2591.9|2591.5|2589.5|2595.2|2592.5|2590.6|2587.9|522
1624245600000|2021-06-21 03:20:00|2592|2588.5|2590.5|2588.5|2593.4|2590.7|2589.2|2586.4|421
1624245900000|2021-06-21 03:25:00|2590.6|2588.6|2593.4|2591.4|2593.9|2591.6|2588.8|2586.4|556
1624246200000|2021-06-21 03:30:00|2594.1|2590.6|2588.4|2586.4|2594.4|2590.9|2588.2|2585.5|451
1624246500000|2021-06-21 03:35:00|2588.5|2586.5|2587.2|2585.2|2590|2587.7|2586.4|2584.3|385
1624246800000|2021-06-21 03:40:00|2587.1|2585.1|2584.6|2582.6|2588.9|2586.1|2584.1|2581.4|359
1624247100000|2021-06-21 03:45:00|2584.7|2582.7|2585.9|2582.4|2587.4|2584.7|2583.7|2581.1|318
1624247400000|2021-06-21 03:50:00|2585.8|2582.3|2587.8|2584.3|2587.8|2584.7|2585.2|2582.3|318
1624247700000|2021-06-21 03:55:00|2587.7|2584.2|2587.9|2584.4|2589|2586.2|2586.9|2584.2|277
1624248000000|2021-06-21 04:00:00|2588|2584.5|2587.9|2584.4|2588.1|2584.7|2585.9|2582.4|277
1624248300000|2021-06-21 04:05:00|2587.8|2584.3|2588.5|2585|2589|2585.5|2586.9|2583.4|271
1624248600000|2021-06-21 04:10:00|2588.4|2584.9|2588.8|2585.3|2590.3|2587.2|2588.1|2584.6|290
1624248900000|2021-06-21 04:15:00|2589|2585.5|2590.2|2586.7|2590.2|2587|2588.4|2585.2|180
1624249200000|2021-06-21 04:20:00|2590|2586.5|2588.9|2586.9|2590.6|2587.4|2588.5|2585.6|179
1624249500000|2021-06-21 04:25:00|2588.8|2586.8|2587.5|2585.5|2589.6|2587|2587|2585|154
1624249800000|2021-06-21 04:30:00|2587.6|2585.6|2584.9|2582.9|2588.3|2586.3|2584.6|2582.1|198
1624250100000|2021-06-21 04:35:00|2584.7|2582.7|2585|2583|2586.5|2584.1|2584.2|2582.2|263
1624250400000|2021-06-21 04:40:00|2585.1|2583.1|2588|2586|2589.7|2587.3|2585.1|2582.5|251
1624250700000|2021-06-21 04:45:00|2587.7|2585.7|2588|2586|2589.9|2587.5|2587.5|2585.5|182
1624251000000|2021-06-21 04:50:00|2588.1|2586.1|2587.4|2585.4|2588.8|2586.1|2586.2|2584.1|208
1624251300000|2021-06-21 04:55:00|2587.3|2585.3|2588|2586|2588.9|2586.4|2586.8|2584.3|187
1624251600000|2021-06-21 05:00:00|2587.9|2585.9|2586.6|2584.6|2588.2|2585.9|2585.9|2583.9|265
1624251900000|2021-06-21 05:05:00|2586.5|2584.5|2585.5|2583.5|2587.2|2585.2|2585.3|2582.6|288
1624252200000|2021-06-21 05:10:00|2585.4|2583.4|2583.7|2581.7|2587.5|2584.6|2583.4|2580.8|209
1624252500000|2021-06-21 05:15:00|2583.6|2581.6|2581.3|2577.8|2584.3|2581.8|2580.2|2576.7|305
1624252800000|2021-06-21 05:20:00|2581.1|2577.6|2579.1|2575.6|2581.1|2577.6|2578.5|2575|243
1624253100000|2021-06-21 05:25:00|2579|2575.5|2579.1|2575.6|2580|2576.5|2577|2573.5|204
1624253400000|2021-06-21 05:30:00|2579.2|2575.7|2561.4|2557.9|2579.9|2576.4|2557.1|2553.9|895
1624253700000|2021-06-21 05:35:00|2561.3|2557.8|2558.2|2554.7|2565.5|2562.6|2557.5|2554.6|631
1624254000000|2021-06-21 05:40:00|2557.6|2555.6|2559.5|2557.5|2563.7|2560.9|2556.6|2553.9|553
1624254300000|2021-06-21 05:45:00|2559.6|2557.6|2563.2|2561.2|2566|2563.3|2558.9|2555.4|445
1624254600000|2021-06-21 05:50:00|2563.3|2561.3|2562.7|2560.7|2565.6|2562.7|2561.4|2558.4|503
1624254900000|2021-06-21 05:55:00|2562.5|2560.5|2569.1|2565.6|2569.6|2566.7|2562.5|2560.5|436
1624255200000|2021-06-21 06:00:00|2569.3|2565.8|2567.8|2565.8|2571.7|2568.7|2567.5|2564.3|633
1624255500000|2021-06-21 06:05:00|2567.9|2565.9|2574.5|2571|2574.7|2571.9|2566.7|2564|532
1624255800000|2021-06-21 06:10:00|2574.4|2570.9|2592.9|2590.9|2593.5|2591.1|2574.4|2570.9|833
1624256100000|2021-06-21 06:15:00|2592.7|2590.7|2597.7|2594.2|2598.1|2595.6|2591.6|2588.9|853
1624256400000|2021-06-21 06:20:00|2597.5|2594|2602|2598.5|2602|2599.1|2594.6|2591.7|721
1624256700000|2021-06-21 06:25:00|2602.4|2598.9|2599.5|2596|2603|2600.4|2598.2|2595.3|663
1624257000000|2021-06-21 06:30:00|2599.7|2596.2|2603.3|2601.3|2608.3|2605.5|2597.9|2595.2|745
1624257300000|2021-06-21 06:35:00|2603.2|2601.2|2598.3|2596.3|2604.4|2601.8|2596.8|2594|635
1624257600000|2021-06-21 06:40:00|2598.5|2595|2599.1|2595.6|2600.3|2597.9|2595.7|2593.1|671
1624257900000|2021-06-21 06:45:00|2599|2595.5|2600.1|2598.1|2601.3|2599|2597.4|2594.7|679
1624258200000|2021-06-21 06:50:00|2600.2|2598.2|2599.7|2597.7|2602|2599.2|2597.2|2594.5|649
1624258500000|2021-06-21 06:55:00|2599.9|2597.9|2598.4|2596.4|2601.4|2599.2|2595.7|2593.3|704
1624258800000|2021-06-21 07:00:00|2598.7|2596.7|2598.7|2596.7|2601.7|2599.4|2595.8|2593.5|731
1624259100000|2021-06-21 07:05:00|2598.6|2596.6|2596.3|2594.3|2600.4|2598.4|2596.3|2593.4|604
1624259400000|2021-06-21 07:10:00|2596.7|2593.2|2596.4|2594.4|2600.7|2598.5|2595.8|2592.3|496
1624259700000|2021-06-21 07:15:00|2596.6|2594.6|2592.8|2590.8|2597.5|2594.7|2591.4|2589.4|599
1624260000000|2021-06-21 07:20:00|2593.2|2591.2|2590.3|2588.3|2593.4|2591.4|2587.9|2585.9|628
1624260300000|2021-06-21 07:25:00|2590.4|2588.4|2591.2|2589.2|2593.5|2591|2590.3|2587.8|540
1624260600000|2021-06-21 07:30:00|2591.4|2589.4|2597|2595|2597.2|2595.2|2590.7|2588.3|524
1624260900000|2021-06-21 07:35:00|2597.1|2595.1|2594.4|2592.4|2598.5|2596.5|2594.2|2591.4|504
1624261200000|2021-06-21 07:40:00|2594.5|2592.5|2601.6|2599.6|2602|2599.9|2594.5|2591.9|567
1624261500000|2021-06-21 07:45:00|2601.7|2599.7|2597.3|2595.3|2601.7|2599.7|2596.6|2594.5|670
1624261800000|2021-06-21 07:50:00|2597.6|2595.6|2600.9|2598.9|2601.6|2599.4|2594.3|2591.8|536
1624262100000|2021-06-21 07:55:00|2600.7|2598.7|2602.2|2600.2|2602.3|2600.3|2597.2|2594.7|473
1624262400000|2021-06-21 08:00:00|2602|2600|2601.7|2599.7|2605.3|2602.6|2599.3|2597|599
1624262700000|2021-06-21 08:05:00|2601.5|2599.5|2604.1|2602.1|2604.9|2602.9|2599.3|2597.3|582
1624263000000|2021-06-21 08:10:00|2603.9|2601.9|2608.2|2606.2|2609.8|2607.2|2603.6|2601.3|555
1624263300000|2021-06-21 08:15:00|2608|2606|2603.9|2601.9|2608|2606|2603.2|2600.6|628
1624263600000|2021-06-21 08:20:00|2603.7|2601.7|2606.7|2604.7|2608.8|2606.8|2603.7|2601.7|492
1624263900000|2021-06-21 08:25:00|2606.6|2604.6|2606.3|2602.8|2606.9|2604.8|2603.7|2601.1|416
1624264200000|2021-06-21 08:30:00|2605.6|2603.6|2605.3|2603.3|2608.6|2606.2|2604.3|2602.3|468
1624264500000|2021-06-21 08:35:00|2605.2|2603.2|2605.5|2603.5|2609.7|2607.1|2604.5|2601.7|481
1624264800000|2021-06-21 08:40:00|2606.2|2602.7|2603.1|2601.1|2606.4|2603.7|2602.2|2600.1|431
1624265100000|2021-06-21 08:45:00|2602.9|2600.9|2605.6|2603.6|2607.4|2605.4|2601.7|2599.4|418
1624265400000|2021-06-21 08:50:00|2605.9|2603.9|2604.8|2602.8|2606.6|2604.2|2602.3|2600|458
1624265700000|2021-06-21 08:55:00|2604.9|2602.9|2605.3|2603.3|2606|2604|2603.6|2600.9|453
1624266000000|2021-06-21 09:00:00|2605.4|2603.4|2603|2601|2606|2603.4|2602.9|2600.6|425
1624266300000|2021-06-21 09:05:00|2603.1|2601.1|2605.4|2603.4|2605.8|2603.5|2601.7|2599|365
1624266600000|2021-06-21 09:10:00|2605.3|2603.3|2605.1|2603.1|2607|2604.7|2603.5|2601.5|413
1624266900000|2021-06-21 09:15:00|2605.6|2602.1|2601.7|2599.7|2606|2603.3|2601.7|2599.2|364
1624267200000|2021-06-21 09:20:00|2601.6|2599.6|2607.1|2605.1|2607.4|2605.4|2601.4|2599.4|437
1624267500000|2021-06-21 09:25:00|2606.9|2604.9|2607.5|2605.5|2607.9|2605.9|2604.7|2602.7|404
1624267800000|2021-06-21 09:30:00|2607.3|2605.3|2602.6|2600.6|2607.3|2605.3|2602.4|2600.4|394
1624268100000|2021-06-21 09:35:00|2602.7|2600.7|2602.3|2600.3|2605.4|2602.8|2602.2|2600.2|356
1624268400000|2021-06-21 09:40:00|2602.2|2600.2|2601.5|2599.5|2603.4|2600.8|2600.9|2598.4|330
1624268700000|2021-06-21 09:45:00|2601.3|2599.3|2603.9|2601.9|2604.4|2602.4|2601.1|2599.1|283
1624269000000|2021-06-21 09:50:00|2603.7|2601.7|2606.5|2604.5|2607.9|2605.9|2603.2|2601.2|337
1624269300000|2021-06-21 09:55:00|2606.8|2604.8|2602.8|2599.3|2607|2605|2601.7|2599.2|339
1624269600000|2021-06-21 10:00:00|2602.7|2600.7|2600.6|2598.6|2603.9|2601.9|2600.5|2598.5|406
1624269900000|2021-06-21 10:05:00|2600.7|2598.7|2601.9|2599.9|2602.6|2600.6|2599.5|2597.2|379
1624270200000|2021-06-21 10:10:00|2601.8|2599.8|2601.1|2599.1|2603.4|2600.8|2600.2|2597.6|316
1624270500000|2021-06-21 10:15:00|2601|2599|2600.8|2598.8|2602.6|2600.6|2600.4|2598|346
1624270800000|2021-06-21 10:20:00|2600.7|2598.7|2601.8|2599.8|2602.1|2600.1|2599.3|2597.3|288
1624271100000|2021-06-21 10:25:00|2601.7|2599.7|2599.6|2597.6|2602.4|2600.4|2599.5|2597.5|265
1624271400000|2021-06-21 10:30:00|2599.8|2597.8|2600.9|2598.9|2601.6|2599.6|2598.2|2596.2|320
1624271700000|2021-06-21 10:35:00|2600.4|2598.4|2601.1|2599.1|2601.1|2599.1|2599.1|2596.9|268
1624272000000|2021-06-21 10:40:00|2601|2599|2600|2598|2603.4|2601.4|2599.9|2597.9|325
1624272300000|2021-06-21 10:45:00|2600.2|2598.2|2604.2|2602.2|2605|2602.4|2599.7|2597.5|378
1624272600000|2021-06-21 10:50:00|2604|2602|2601.1|2599.1|2604.8|2602.8|2599|2597|293
1624272900000|2021-06-21 10:55:00|2601|2599|2598.5|2596.5|2602.1|2600.1|2598.5|2596.5|315
1624273200000|2021-06-21 11:00:00|2598.6|2596.6|2604.1|2602.1|2604.1|2602.1|2596.9|2594.9|488
1624273500000|2021-06-21 11:05:00|2604|2602|2601.2|2599.2|2605.3|2603.3|2600|2597.2|443
1624273800000|2021-06-21 11:10:00|2601.6|2599.6|2602.5|2600.5|2603.2|2600.7|2598.8|2596.2|406
1624274100000|2021-06-21 11:15:00|2602.6|2600.6|2600.7|2597.2|2603.2|2600.6|2598.2|2596.2|316
1624274400000|2021-06-21 11:20:00|2600.8|2597.3|2601.9|2599.9|2602.6|2600.2|2598.1|2596.1|316
1624274700000|2021-06-21 11:25:00|2602|2600|2601.7|2599.7|2603.5|2601.5|2600.1|2598.1|325
1624275000000|2021-06-21 11:30:00|2601.4|2599.4|2602.7|2600.7|2603.7|2601.7|2600.5|2598.3|317
1624275300000|2021-06-21 11:35:00|2603|2601|2604.2|2602.2|2605.1|2603|2602.7|2600.5|268
1624275600000|2021-06-21 11:40:00|2604.3|2602.3|2602.8|2599.3|2605.2|2603.2|2602.1|2599.2|290
1624275900000|2021-06-21 11:45:00|2602.7|2599.2|2603.3|2601.3|2605.1|2602.7|2602.1|2599.2|317
1624276200000|2021-06-21 11:50:00|2603.2|2601.2|2605.5|2603.5|2606.2|2603.8|2602.6|2600.5|351
1624276500000|2021-06-21 11:55:00|2605.6|2603.6|2604|2602|2606.3|2603.7|2603.4|2600.7|354
1624276800000|2021-06-21 12:00:00|2603.9|2601.9|2598.5|2596.5|2604.9|2602.9|2598.2|2596.2|409
1624277100000|2021-06-21 12:05:00|2598.6|2596.6|2598.4|2596.4|2600|2598|2596.8|2594.8|442
1624277400000|2021-06-21 12:10:00|2598.5|2596.5|2599.2|2597.2|2599.9|2597.9|2596.6|2594.6|428
1624277700000|2021-06-21 12:15:00|2599.1|2597.1|2599.2|2597.2|2599.9|2597.9|2598.1|2596.1|362
1624278000000|2021-06-21 12:20:00|2599.1|2597.1|2589.5|2587.5|2600.7|2598.1|2582.8|2579.3|717
1624278300000|2021-06-21 12:25:00|2589.2|2587.2|2589|2585.5|2593.6|2591.6|2586.6|2583.7|497
1624278600000|2021-06-21 12:30:00|2588.9|2585.4|2587.1|2585.1|2591.6|2589.6|2584.8|2582.8|558
1624278900000|2021-06-21 12:35:00|2587.2|2585.2|2587.8|2585.8|2590.2|2588.2|2586.2|2584.2|526
1624279200000|2021-06-21 12:40:00|2587.2|2585.2|2585.4|2581.9|2589.4|2587.4|2582.7|2580.7|473
1624279500000|2021-06-21 12:45:00|2585.5|2582|2587.4|2585.4|2589.6|2587.4|2584.1|2581.2|575
1624279800000|2021-06-21 12:50:00|2587.3|2585.3|2590.1|2588.1|2590.2|2588.2|2586.4|2584.4|518
1624280100000|2021-06-21 12:55:00|2590|2588|2592.3|2590.3|2593.4|2591.4|2589.5|2587.5|507
1624280400000|2021-06-21 13:00:00|2592|2590|2592.3|2590.3|2594.9|2592.9|2590.2|2588.2|647
1624280700000|2021-06-21 13:05:00|2592.5|2590.5|2596.8|2594.8|2597.7|2595.7|2592.5|2590.5|587
1624281000000|2021-06-21 13:10:00|2596.9|2594.9|2595.7|2593.7|2597.1|2595.1|2593.3|2591.3|520
1624281300000|2021-06-21 13:15:00|2595.6|2593.6|2599.6|2597.6|2600|2598|2594.6|2592.6|553
1624281600000|2021-06-21 13:20:00|2599.8|2597.8|2598.5|2596.5|2602.7|2600.7|2597.8|2595.7|569
1624281900000|2021-06-21 13:25:00|2598.4|2596.4|2599.2|2597.2|2600.9|2598.4|2596|2593.8|493
1624282200000|2021-06-21 13:30:00|2599.3|2597.3|2601.4|2597.9|2602.4|2599.6|2591.6|2588.1|906
1624282500000|2021-06-21 13:35:00|2601.2|2597.7|2595.5|2593.5|2601.3|2597.8|2594.5|2591.8|832
1624282800000|2021-06-21 13:40:00|2595.4|2593.4|2594.5|2592.5|2595.4|2593.4|2589.7|2587.1|760
1624283100000|2021-06-21 13:45:00|2595|2591.5|2589.9|2587.9|2595.1|2591.6|2588|2586|819
1624283400000|2021-06-21 13:50:00|2589.5|2587.5|2590.5|2588.5|2592.1|2589.9|2585.5|2583.1|1139
1624283700000|2021-06-21 13:55:00|2590.7|2588.7|2588.6|2586.6|2591.5|2589.5|2587.1|2585.1|1018
1624284000000|2021-06-21 14:00:00|2589.1|2587.1|2590.4|2588.4|2591|2588.4|2584.6|2582.6|1073
1624284300000|2021-06-21 14:05:00|2590.3|2588.3|2596.7|2594.7|2597.4|2595.1|2588.1|2586.1|1013
1624284600000|2021-06-21 14:10:00|2597.3|2593.8|2593.3|2591.3|2599.5|2597.5|2593|2590.7|947
1624284900000|2021-06-21 14:15:00|2593.5|2591.5|2594.1|2590.6|2596.1|2593.9|2590.5|2588.5|982
1624285200000|2021-06-21 14:20:00|2594.3|2590.8|2590.1|2588.1|2594.3|2591.6|2589.5|2587.5|832
1624285500000|2021-06-21 14:25:00|2590.2|2588.2|2600.9|2598.9|2602|2600|2590.1|2588.1|945
1624285800000|2021-06-21 14:30:00|2600.8|2598.8|2593.7|2591.7|2603.2|2601.2|2593.7|2591|871
1624286100000|2021-06-21 14:35:00|2593.8|2591.8|2593.8|2591.8|2595.7|2592.9|2592.3|2590.3|719
1624286400000|2021-06-21 14:40:00|2593.9|2591.9|2597.1|2595.1|2599.6|2597|2593.4|2591.4|693
1624286700000|2021-06-21 14:45:00|2597.2|2595.2|2597.1|2595.1|2599.6|2597|2595.6|2592.8|742
1624287000000|2021-06-21 14:50:00|2597.2|2595.2|2601.4|2599.4|2602|2600|2597.1|2595.1|719
1624287300000|2021-06-21 14:55:00|2601.5|2599.5|2599.3|2597.3|2603.2|2600.6|2598.2|2595.4|778
1624287600000|2021-06-21 15:00:00|2599.5|2597.5|2599.5|2596|2600.4|2598.4|2596.6|2594.3|725
1624287900000|2021-06-21 15:05:00|2599.6|2596.1|2602.9|2599.4|2603.4|2601.3|2597.7|2595.6|666
1624288200000|2021-06-21 15:10:00|2603|2599.5|2599|2597|2603.5|2600.2|2598.9|2596.3|689
1624288500000|2021-06-21 15:15:00|2598.9|2596.9|2603.9|2601.9|2604.1|2602.1|2597.8|2595.1|596
1624288800000|2021-06-21 15:20:00|2603.8|2601.8|2601.7|2599.7|2604.3|2602.3|2601.5|2599.5|439
1624289100000|2021-06-21 15:25:00|2601.6|2599.6|2599|2597|2601.7|2599.7|2598.9|2596.9|484
1624289400000|2021-06-21 15:30:00|2599.1|2597.1|2596.2|2594.2|2599.5|2597.5|2596|2594|437
1624289700000|2021-06-21 15:35:00|2596.3|2594.3|2599.5|2597.5|2599.8|2597.8|2596.3|2594.3|416
1624290000000|2021-06-21 15:40:00|2599.4|2597.4|2601.4|2599.4|2602.6|2600.6|2599.4|2597.4|303
1624290300000|2021-06-21 15:45:00|2601.3|2599.3|2602.8|2600.8|2603.8|2601.8|2601.1|2599.1|372
1624290600000|2021-06-21 15:50:00|2602.7|2600.7|2599.9|2597.9|2603|2601|2599.9|2597.9|346
1624290900000|2021-06-21 15:55:00|2599.8|2597.8|2598.6|2596.6|2601.2|2599.2|2598.6|2596.6|397
1624291200000|2021-06-21 16:00:00|2598.7|2596.7|2598.6|2596.6|2600|2598|2598.2|2596.2|379
1624291500000|2021-06-21 16:05:00|2598.5|2596.5|2599.2|2597.2|2599.3|2597.3|2597.5|2595.5|282
1624291800000|2021-06-21 16:10:00|2599.1|2597.1|2597.6|2595.6|2599.1|2597.1|2595.5|2593.5|249
1624292100000|2021-06-21 16:15:00|2597.5|2595.5|2597.7|2595.7|2598.8|2596.8|2597.2|2595.2|281
1624292400000|2021-06-21 16:20:00|2597.6|2595.6|2599.1|2597.1|2599.6|2597.6|2597|2595|303
1624292700000|2021-06-21 16:25:00|2599|2597|2598.2|2596.2|2599.5|2597.5|2597.5|2595.5|327
1624293000000|2021-06-21 16:30:00|2598.3|2596.3|2601.1|2599.1|2601.2|2599.2|2598.1|2596.1|377
1624293300000|2021-06-21 16:35:00|2600.8|2598.8|2600.2|2598.2|2601.4|2599.4|2599.9|2597.9|206
1624293600000|2021-06-21 16:40:00|2600.3|2598.3|2600.4|2598.4|2601|2599|2599.3|2597.3|240
1624293900000|2021-06-21 16:45:00|2600.3|2598.3|2599.8|2597.8|2602.8|2600.8|2599.7|2597.7|290
1624294200000|2021-06-21 16:50:00|2599.7|2597.7|2598.3|2596.3|2600.4|2598.4|2597.7|2595.6|295
1624294500000|2021-06-21 16:55:00|2598.2|2596.2|2597.8|2595.8|2599.3|2597.3|2597.6|2595.6|221
1624294800000|2021-06-21 17:00:00|2597.9|2595.9|2596.7|2594.7|2597.9|2595.9|2596.3|2594.3|222
1624295100000|2021-06-21 17:05:00|2596.6|2594.6|2597.8|2595.8|2598.2|2596.2|2595.8|2593.8|214
1624295400000|2021-06-21 17:10:00|2597.7|2595.7|2599.2|2597.2|2599.3|2597.3|2597.7|2595.7|215
1624295700000|2021-06-21 17:15:00|2599.5|2597.5|2600.5|2598.5|2601.3|2599.3|2599.4|2597.4|267
1624296000000|2021-06-21 17:20:00|2600.3|2598.3|2598.4|2596.4|2600.3|2598.3|2597.9|2595.9|331
1624296300000|2021-06-21 17:25:00|2598.2|2596.2|2600.2|2598.2|2601.2|2599.2|2598.2|2596.2|303
1624296600000|2021-06-21 17:30:00|2600.4|2598.4|2600.8|2598.8|2601.7|2599.7|2600.2|2598.2|222
1624296900000|2021-06-21 17:35:00|2600.9|2598.9|2599.1|2597.1|2600.9|2598.9|2598.6|2596.6|181
1624297200000|2021-06-21 17:40:00|2599|2597|2597.7|2595.7|2600.4|2598.4|2597.1|2595.1|254
1624297500000|2021-06-21 17:45:00|2597.6|2595.6|2598.1|2596.1|2598.9|2596.9|2597.2|2595.2|230
1624297800000|2021-06-21 17:50:00|2597.9|2595.9|2598.8|2596.8|2599.7|2597.7|2597.9|2595.9|167
1624298100000|2021-06-21 17:55:00|2598.7|2596.7|2598.7|2596.7|2599.1|2597.1|2598.3|2596.3|160
1624298400000|2021-06-21 18:00:00|2598.8|2596.8|2594.5|2592.5|2598.8|2596.8|2594.2|2592.2|195
1624298700000|2021-06-21 18:05:00|2594.8|2592.8|2595.7|2593.7|2596.7|2594.7|2594.5|2592.5|172
1624299000000|2021-06-21 18:10:00|2595.6|2593.6|2596.8|2594.8|2596.9|2594.9|2595.2|2593.2|187
1624299300000|2021-06-21 18:15:00|2596.9|2594.9|2597.2|2595.2|2597.6|2595.6|2596.4|2594.4|158
1624299600000|2021-06-21 18:20:00|2597.1|2595.1|2596.8|2594.8|2597.6|2595.6|2596.7|2594.7|138
1624299900000|2021-06-21 18:25:00|2596.7|2594.7|2597.7|2595.7|2598.9|2596.9|2595.7|2593.7|220
1624300200000|2021-06-21 18:30:00|2597.6|2595.6|2597.8|2595.8|2598|2596|2595.6|2593.3|139
1624300500000|2021-06-21 18:35:00|2597.9|2595.9|2596.4|2594.4|2599.2|2597.2|2596.3|2594.3|160
1624300800000|2021-06-21 18:40:00|2596.8|2594.8|2597.8|2595.8|2598.3|2596.3|2596.7|2594.1|162
1624301100000|2021-06-21 18:45:00|2597.9|2595.9|2597.2|2595.2|2598.3|2596.3|2596.9|2594.9|167
1624301400000|2021-06-21 18:50:00|2597.4|2595.4|2597.4|2595.4|2598.3|2596.3|2596.9|2594.9|180
1624301700000|2021-06-21 18:55:00|2597.3|2595.3|2599.9|2597.9|2600.6|2598.6|2597.2|2595.2|260
1624302000000|2021-06-21 19:00:00|2599.8|2597.8|2601|2599|2602.9|2600.9|2599.8|2597.8|330
1624302300000|2021-06-21 19:05:00|2601.1|2599.1|2603|2601|2603.9|2601.2|2601|2599|220
1624302600000|2021-06-21 19:10:00|2602.8|2600.8|2600.2|2598.2|2604|2601.4|2600.2|2598.2|226
1624302900000|2021-06-21 19:15:00|2600.3|2598.3|2599.3|2597.3|2600.3|2598.3|2597.7|2595.5|237
1624303200000|2021-06-21 19:20:00|2599.4|2597.4|2597.9|2595.9|2599.5|2597.5|2597.7|2595.7|217
1624303500000|2021-06-21 19:25:00|2598|2596|2596.3|2594.3|2598.2|2596.2|2595.8|2593.8|187
1624303800000|2021-06-21 19:30:00|2596.1|2594.1|2597.5|2595.5|2597.7|2595.7|2595.8|2593.8|170
1624304100000|2021-06-21 19:35:00|2597.2|2595.2|2595.9|2593.9|2597.8|2595.8|2595.5|2593.5|184
1624304400000|2021-06-21 19:40:00|2596|2594|2595.2|2593.2|2597.2|2595.2|2595|2593|168
1624304700000|2021-06-21 19:45:00|2595.3|2593.3|2595.6|2593.6|2595.8|2593.8|2595|2593|200
1624305000000|2021-06-21 19:50:00|2595.8|2593.8|2596.8|2594.8|2596.9|2594.9|2594.9|2592.5|153
1624305300000|2021-06-21 19:55:00|2596.9|2594.9|2597.7|2594.2|2598|2595.1|2595.3|2593.3|285
1624305600000|2021-06-21 20:00:00|2597.9|2594.4|2597.6|2594.1|2598.5|2595.4|2596.8|2594|119
1624305900000|2021-06-21 20:05:00|2597.7|2594.2|2595.8|2593.8|2598.2|2595.1|2595.7|2593.7|74
1624306200000|2021-06-21 20:10:00|2595.7|2593.7|2597.1|2593.6|2597.2|2594.4|2595.7|2593.5|58
1624306500000|2021-06-21 20:15:00|2597|2593.5|2596.2|2594.2|2597.1|2594.5|2595.8|2593.4|47
1624306800000|2021-06-21 20:20:00|2596.6|2593.1|2597.1|2593.6|2597.2|2594.3|2595.8|2593|62
1624307100000|2021-06-21 20:25:00|2597|2593.5|2596.5|2594.5|2597.6|2594.5|2596.3|2593.4|49
1624307400000|2021-06-21 20:30:00|2596.4|2594.4|2597|2593.5|2597.3|2594.5|2596.2|2593.5|72
1624307700000|2021-06-21 20:35:00|2597.1|2593.6|2597.9|2594.4|2598|2594.8|2595.8|2593|82
1624308000000|2021-06-21 20:40:00|2598|2594.5|2598.1|2594.6|2599.1|2595.6|2597.5|2594|122
1624308300000|2021-06-21 20:45:00|2598|2594.5|2597.3|2593.8|2599.3|2595.8|2596.2|2593.4|191
1624308600000|2021-06-21 20:50:00|2597.2|2593.7|2598.1|2594.6|2598.8|2595.4|2597.1|2593.6|139
1624308900000|2021-06-21 20:55:00|2598.2|2594.7|2597.3|2593.8|2599|2595.5|2595.8|2592.3|159
1624312800000|2021-06-21 22:00:00|2597.8|2594.3|2600.4|2596.9|2600.7|2597.2|2597.5|2594|125
1624313100000|2021-06-21 22:05:00|2600.5|2597|2597.8|2594.3|2600.5|2597|2596.9|2593.4|110
1624313400000|2021-06-21 22:10:00|2598|2594.5|2601.4|2597.9|2602|2598.2|2598|2594.5|150
1624313700000|2021-06-21 22:15:00|2601.3|2597.8|2600.4|2596.9|2601.9|2598.3|2600.1|2595.7|86
1624314000000|2021-06-21 22:20:00|2600.5|2597|2601.5|2598|2603.1|2598.5|2600.3|2595.9|114
1624314300000|2021-06-21 22:25:00|2601.6|2598.1|2601.8|2598.3|2604.2|2599.4|2601.2|2596.8|143
1624314600000|2021-06-21 22:30:00|2602|2598.5|2600.1|2596.6|2602.1|2598.6|2599.1|2595.6|167
1624314900000|2021-06-21 22:35:00|2600|2596.5|2598.2|2594.7|2600.3|2596.8|2598.2|2594.7|121
1624315200000|2021-06-21 22:40:00|2598.1|2594.6|2600|2596.5|2600.1|2596.6|2598|2594.5|139
1624315500000|2021-06-21 22:45:00|2599.9|2596.4|2598.8|2595.3|2600.6|2597.1|2597.7|2595|187
1624315800000|2021-06-21 22:50:00|2598.7|2595.2|2599.4|2595.9|2599.6|2596.1|2597.7|2595.1|117
1624316100000|2021-06-21 22:55:00|2599.3|2595.8|2599.9|2596.4|2600.1|2596.9|2598.8|2595.5|94
1624316400000|2021-06-21 23:00:00|2600|2596.5|2599.3|2595.8|2600.5|2597.4|2598.8|2595.5|203
1624316700000|2021-06-21 23:05:00|2599.5|2596|2600.3|2596.8|2600.6|2597.5|2599|2595.5|196
1624317000000|2021-06-21 23:10:00|2600.2|2596.7|2598.5|2595|2600.2|2596.7|2597.4|2594.7|143
1624317300000|2021-06-21 23:15:00|2598.6|2595.1|2597.3|2593.8|2598.6|2595.9|2596.6|2593.8|176
1624317600000|2021-06-21 23:20:00|2597.4|2593.9|2596.6|2593.1|2597.6|2594.1|2595.8|2592.9|139
1624317900000|2021-06-21 23:25:00|2596.5|2593|2598.3|2594.8|2598.7|2596|2596.4|2592.9|123
1624318200000|2021-06-21 23:30:00|2598.7|2595.2|2598.6|2595.1|2599.3|2596.5|2596.9|2594.1|255
1624318500000|2021-06-21 23:35:00|2598.5|2595|2598.8|2595.3|2599.9|2597.2|2598|2594.9|168
1624318800000|2021-06-21 23:40:00|2598.9|2595.4|2598.8|2595.3|2600.1|2596.6|2598.3|2594.8|245
1624319100000|2021-06-21 23:45:00|2599|2595.5|2596.2|2592.7|2599.1|2595.6|2596|2592.5|229
1624319400000|2021-06-21 23:50:00|2596|2592.5|2595.9|2592.4|2596.8|2593.3|2595.8|2592.3|171
1624319700000|2021-06-21 23:55:00|2596|2592.5|2596.2|2592.7|2596.9|2593.4|2595.8|2592.3|161
1624320000000|2021-06-22 00:00:00|2595.9|2592.4|2594.9|2591.4|2596.7|2593.2|2594.1|2590.6|322
1624320300000|2021-06-22 00:05:00|2595|2591.5|2593.4|2589.9|2596.9|2593.4|2593.4|2589.9|302
1624320600000|2021-06-22 00:10:00|2593.6|2590.1|2592.8|2589.3|2593.7|2590.7|2592.2|2588.7|211
1624320900000|2021-06-22 00:15:00|2592.9|2589.4|2596.3|2592.8|2596.5|2593|2592.3|2588.8|250
1624321200000|2021-06-22 00:20:00|2596.4|2592.9|2594.6|2591.1|2596.6|2593.1|2592.5|2589|230
1624321500000|2021-06-22 00:25:00|2594.8|2591.3|2593.9|2590.4|2596.3|2592.8|2592.6|2589.9|195
1624321800000|2021-06-22 00:30:00|2594|2590.5|2593.4|2589.9|2595.5|2592.4|2591.9|2589.1|252
1624322100000|2021-06-22 00:35:00|2593.3|2589.8|2591.9|2588.4|2593.5|2590|2591.6|2588.1|181
1624322400000|2021-06-22 00:40:00|2592|2588.5|2590.2|2586.7|2592.5|2589.8|2588.6|2585.9|199
1624322700000|2021-06-22 00:45:00|2590.3|2586.8|2590.8|2587.3|2591.3|2587.8|2589.3|2585.8|265
1624323000000|2021-06-22 00:50:00|2591.1|2587.6|2592.4|2588.9|2592.7|2589.2|2590.8|2587.3|193
1624323300000|2021-06-22 00:55:00|2591.9|2588.4|2594.3|2590.8|2594.3|2590.8|2591.5|2588|194
1624323600000|2021-06-22 01:00:00|2594.2|2590.7|2589.1|2585.6|2595.9|2592.4|2587.2|2583.7|851
1624323900000|2021-06-22 01:05:00|2589|2585.5|2592.2|2588.7|2594.5|2591|2588.3|2584.8|564
1624324200000|2021-06-22 01:10:00|2592.3|2588.8|2590.8|2587.3|2593.1|2589.6|2589.1|2585.6|399
1624324500000|2021-06-22 01:15:00|2590.9|2587.4|2590.3|2586.8|2592.4|2588.9|2589.7|2586.2|378
1624324800000|2021-06-22 01:20:00|2590.4|2586.9|2588.5|2585|2593.2|2589.7|2588.3|2584.8|437
1624325100000|2021-06-22 01:25:00|2588.3|2584.8|2592.1|2588.6|2592.2|2588.7|2588.2|2584.7|397
1624325400000|2021-06-22 01:30:00|2592.2|2588.7|2590.1|2586.6|2593.2|2589.7|2589.9|2586.4|391
1624325700000|2021-06-22 01:35:00|2590.2|2586.7|2593.1|2589.6|2593.7|2590.3|2589.3|2586.3|374
1624326000000|2021-06-22 01:40:00|2592.9|2589.4|2593.5|2590|2594.6|2591.1|2591.4|2587.9|379
1624326300000|2021-06-22 01:45:00|2593.3|2589.8|2592.5|2589|2593.9|2590.4|2591.4|2588.2|302
1624326600000|2021-06-22 01:50:00|2592.4|2588.9|2591.4|2587.9|2593.3|2590.1|2590.7|2587.9|316
1624326900000|2021-06-22 01:55:00|2591.3|2587.8|2592.9|2589.4|2593|2590|2590.1|2586.6|348
1624327200000|2021-06-22 02:00:00|2593|2589.5|2593.5|2590|2593.8|2590.8|2592.2|2588.7|308
1624327500000|2021-06-22 02:05:00|2593.6|2590.1|2591|2587.5|2593.7|2590.2|2589.2|2586.5|413
1624327800000|2021-06-22 02:10:00|2590.9|2587.4|2592.6|2589.1|2593|2589.6|2590.3|2587.2|361
1624328100000|2021-06-22 02:15:00|2592.5|2589|2592.2|2590.2|2594.4|2591.8|2592|2588.5|260
1624328400000|2021-06-22 02:20:00|2591.6|2589.6|2592.7|2589.2|2593.5|2590.7|2591.1|2588.3|211
1624328700000|2021-06-22 02:25:00|2593|2589.5|2594.1|2590.6|2595.1|2591.6|2592.9|2589.4|168
1624329000000|2021-06-22 02:30:00|2594|2590.5|2594.2|2590.7|2596.3|2593|2593.3|2590|466
1624329300000|2021-06-22 02:35:00|2594.3|2590.8|2594.5|2591|2595.4|2592.2|2593.6|2590.2|276
1624329600000|2021-06-22 02:40:00|2594.3|2590.8|2595.8|2592.3|2596.3|2593.2|2594.3|2590.8|306
1624329900000|2021-06-22 02:45:00|2595.7|2592.2|2594.4|2590.9|2596.1|2593|2594|2590.6|420
1624330200000|2021-06-22 02:50:00|2594.3|2590.8|2593.8|2590.3|2595.3|2591.8|2592.8|2589.4|361
1624330500000|2021-06-22 02:55:00|2593.7|2590.2|2593.9|2590.4|2594.4|2590.9|2592.9|2589.4|305
1624330800000|2021-06-22 03:00:00|2593.7|2590.2|2594|2590.5|2594.7|2591.2|2592.8|2589.3|254
1624331100000|2021-06-22 03:05:00|2593.9|2590.4|2594.2|2590.7|2594.6|2591.1|2593.5|2590|234
1624331400000|2021-06-22 03:10:00|2594.3|2590.8|2594.3|2590.8|2594.9|2591.4|2593.5|2590|338
1624331700000|2021-06-22 03:15:00|2594.4|2590.9|2597.6|2594.1|2597.9|2594.4|2593.4|2589.9|331
1624332000000|2021-06-22 03:20:00|2597.7|2594.2|2599|2595.5|2599.4|2595.9|2597.1|2593.6|330
1624332300000|2021-06-22 03:25:00|2598.9|2595.4|2599.2|2595.7|2601.7|2598.2|2598.3|2595.4|541
1624332600000|2021-06-22 03:30:00|2599.1|2595.6|2600.8|2597.3|2601.4|2598.6|2598.9|2595.4|254
1624332900000|2021-06-22 03:35:00|2600.6|2597.1|2601.1|2597.6|2601.6|2598.1|2599.8|2596.6|202
1624333200000|2021-06-22 03:40:00|2601.2|2597.7|2600.6|2597.1|2601.2|2597.7|2600.5|2597|164
1624333500000|2021-06-22 03:45:00|2600.5|2597|2601.1|2597.6|2601.6|2598.6|2600.5|2597|164
1624333800000|2021-06-22 03:50:00|2601.2|2597.7|2601.8|2598.3|2601.9|2599|2600.7|2597.2|154
1624334100000|2021-06-22 03:55:00|2601.6|2598.1|2601.7|2598.2|2602.3|2598.8|2601.4|2597.9|147
1624334400000|2021-06-22 04:00:00|2601.6|2598.1|2602.1|2598.6|2602.5|2599|2600.7|2597.9|123
1624334700000|2021-06-22 04:05:00|2602.3|2598.8|2600.9|2597.4|2602.5|2599.7|2600.9|2597.4|141
1624335000000|2021-06-22 04:10:00|2600.7|2597.2|2601.2|2597.7|2601.6|2598.1|2600.5|2597|136
1624335300000|2021-06-22 04:15:00|2601.4|2597.9|2602.9|2599.4|2603.1|2599.7|2601.1|2597.6|119
1624335600000|2021-06-22 04:20:00|2602.8|2599.3|2602.7|2599.2|2603|2600|2601.8|2598.5|101
1624335900000|2021-06-22 04:25:00|2603|2599.5|2602.8|2599.3|2603.1|2599.9|2601.8|2599|98
1624336200000|2021-06-22 04:30:00|2602.7|2599.2|2603.2|2599.7|2603.3|2600.5|2602.3|2599.1|107
1624336500000|2021-06-22 04:35:00|2603.1|2599.6|2602.4|2598.9|2603.2|2599.7|2602.4|2598.9|96
1624336800000|2021-06-22 04:40:00|2602.2|2598.7|2600.9|2597.4|2602.4|2598.9|2600.7|2597.2|146
1624337100000|2021-06-22 04:45:00|2600.8|2597.3|2600.9|2597.4|2601.2|2598.5|2600|2597|153
1624337400000|2021-06-22 04:50:00|2600.8|2597.3|2600.5|2597|2601|2598.1|2599.8|2596.9|119
1624337700000|2021-06-22 04:55:00|2600.6|2597.1|2599.6|2596.1|2600.7|2597.4|2599.3|2595.9|140
1624338000000|2021-06-22 05:00:00|2599.7|2596.2|2598.8|2595.3|2599.7|2596.2|2597.9|2594.4|191
1624338300000|2021-06-22 05:05:00|2598.7|2595.2|2595.7|2592.2|2598.7|2595.2|2595.4|2591.9|302
1624338600000|2021-06-22 05:10:00|2595.6|2592.1|2594.5|2591|2595.9|2592.4|2594.1|2590.6|274
1624338900000|2021-06-22 05:15:00|2594.6|2591.1|2592.2|2588.7|2594.8|2591.3|2592|2588.5|289
1624339200000|2021-06-22 05:20:00|2592.4|2588.9|2588.8|2585.3|2592.5|2589|2588.8|2585.3|351
1624339500000|2021-06-22 05:25:00|2588.9|2585.4|2588.7|2585.2|2589.7|2586.2|2586.3|2582.8|351
1624339800000|2021-06-22 05:30:00|2589|2585.5|2585.7|2582.2|2589.1|2585.6|2578.5|2575|839
1624340100000|2021-06-22 05:35:00|2585.6|2582.1|2583.5|2580|2586.4|2582.9|2582.3|2578.8|631
1624340400000|2021-06-22 05:40:00|2583.6|2580.1|2588|2584.5|2588.7|2585.2|2583.2|2579.7|447
1624340700000|2021-06-22 05:45:00|2588.1|2584.6|2589.5|2586|2591.4|2587.9|2587.6|2584.1|451
1624341000000|2021-06-22 05:50:00|2589.7|2586.2|2587.2|2583.7|2590.2|2586.7|2586.9|2583.4|311
1624341300000|2021-06-22 05:55:00|2587.1|2583.6|2584.3|2580.8|2587.1|2583.6|2584.1|2580.6|462
1624341600000|2021-06-22 06:00:00|2584.5|2581|2587|2583.5|2587.6|2584.1|2582.3|2579.2|696
1624341900000|2021-06-22 06:05:00|2586.8|2583.3|2585.5|2582|2587.2|2583.7|2584.2|2580.7|553
1624342200000|2021-06-22 06:10:00|2585.6|2582.1|2588.4|2584.9|2588.9|2585.4|2584.4|2581.5|479
1624342500000|2021-06-22 06:15:00|2588.2|2584.7|2595|2591.5|2596.6|2593.1|2587.7|2584.2|576
1624342800000|2021-06-22 06:20:00|2595.5|2592|2593.7|2590.2|2596.6|2593.1|2592.3|2589.1|447
1624343100000|2021-06-22 06:25:00|2593.8|2590.3|2592.1|2588.6|2595.7|2592.2|2591.9|2588.4|491
1624343400000|2021-06-22 06:30:00|2592|2588.5|2591.4|2587.9|2594.1|2590.6|2590.7|2587.2|467
1624343700000|2021-06-22 06:35:00|2591|2587.5|2594.3|2590.8|2595.3|2592.5|2589.6|2586.1|522
1624344000000|2021-06-22 06:40:00|2594.4|2590.9|2595.8|2592.3|2595.9|2593.1|2593.2|2590.6|524
1624344300000|2021-06-22 06:45:00|2595.5|2592|2596|2592.5|2597.6|2594.7|2594.3|2591.3|566
1624344600000|2021-06-22 06:50:00|2596.4|2592.9|2595.4|2591.9|2597|2594.4|2594.1|2591.1|630
1624344900000|2021-06-22 06:55:00|2595.3|2591.8|2593.8|2590.3|2596.4|2593.7|2592.5|2589.6|697
1624345200000|2021-06-22 07:00:00|2593.7|2590.2|2586.2|2582.7|2593.7|2590.7|2585.9|2582.4|900
1624345500000|2021-06-22 07:05:00|2586.3|2582.8|2586|2582.5|2587.8|2584.7|2584.7|2581.4|581
1624345800000|2021-06-22 07:10:00|2585.9|2582.4|2585.1|2581.6|2587.4|2583.9|2580.9|2577.7|724
1624346100000|2021-06-22 07:15:00|2584.9|2581.4|2588.8|2585.3|2590.5|2587|2584|2581.4|599
1624346400000|2021-06-22 07:20:00|2588.7|2585.2|2593.3|2589.8|2593.7|2590.3|2587.9|2584.8|454
1624346700000|2021-06-22 07:25:00|2593.5|2590|2589.8|2586.3|2593.5|2590.1|2588.4|2585.2|476
1624347000000|2021-06-22 07:30:00|2589.7|2586.2|2593.6|2590.1|2593.6|2590.1|2589.7|2586.2|491
1624347300000|2021-06-22 07:35:00|2593.5|2590|2589.6|2586.1|2593.6|2590.9|2587.9|2585|504
1624347600000|2021-06-22 07:40:00|2589.7|2586.2|2590.7|2587.2|2591.2|2587.7|2586.4|2583.4|598
1624347900000|2021-06-22 07:45:00|2590.6|2587.1|2588.4|2584.9|2592.6|2589.5|2586.9|2584.1|579
1624348200000|2021-06-22 07:50:00|2588.1|2584.6|2585.1|2581.6|2590.6|2587.5|2584.8|2581.3|634
1624348500000|2021-06-22 07:55:00|2584.8|2582.8|2586.1|2582.6|2586.5|2583.4|2583.9|2580.4|594
1624348800000|2021-06-22 08:00:00|2586|2582.5|2585.1|2581.6|2588.2|2584.9|2584.3|2580.8|561
1624349100000|2021-06-22 08:05:00|2585|2581.5|2583.8|2580.3|2586.9|2583.8|2582.9|2580|455
1624349400000|2021-06-22 08:10:00|2583.7|2580.2|2584.7|2581.2|2585.6|2582.7|2583.3|2579.8|482
1624349700000|2021-06-22 08:15:00|2584.6|2581.1|2585.2|2581.7|2585.3|2582.5|2582|2578.5|454
1624350000000|2021-06-22 08:20:00|2585.1|2581.6|2583.7|2580.2|2585.6|2582.5|2582.9|2580.1|422
1624350300000|2021-06-22 08:25:00|2583.9|2580.4|2585|2581.5|2586.3|2583.3|2583.6|2580.1|507
1624350600000|2021-06-22 08:30:00|2585.4|2581.9|2588.4|2584.9|2589.1|2586.3|2583.7|2580.7|480
1624350900000|2021-06-22 08:35:00|2588.3|2584.8|2585.1|2581.6|2588.5|2585.7|2583.5|2580|509
1624351200000|2021-06-22 08:40:00|2585.2|2581.7|2585.5|2582|2587.6|2584.9|2584.2|2581.4|396
1624351500000|2021-06-22 08:45:00|2585.4|2581.9|2588.1|2584.6|2588.1|2585.4|2582.9|2580.1|354
1624351800000|2021-06-22 08:50:00|2588|2584.5|2586.7|2584.7|2589.4|2586.8|2585.7|2582.7|383
1624352100000|2021-06-22 08:55:00|2586.8|2584.8|2589.3|2587.3|2590.2|2587.3|2584.8|2582|460
1624352400000|2021-06-22 09:00:00|2589.8|2586.3|2592.5|2589|2592.7|2589.2|2587.3|2584|463
1624352700000|2021-06-22 09:05:00|2592.1|2588.6|2590.8|2587.3|2592.2|2589.3|2588.5|2585.6|409
1624353000000|2021-06-22 09:10:00|2590.7|2587.2|2593.5|2591.5|2594.2|2591.6|2589.8|2586.7|367
1624353300000|2021-06-22 09:15:00|2593.6|2591.6|2593|2589.5|2594.7|2591.8|2591|2587.8|420
1624353600000|2021-06-22 09:20:00|2592.8|2589.3|2591.5|2588|2593.2|2590.4|2590.9|2587.9|421
1624353900000|2021-06-22 09:25:00|2591.6|2588.1|2591.8|2588.3|2592.9|2589.6|2590.2|2587.1|391
1624354200000|2021-06-22 09:30:00|2591.7|2588.2|2589.4|2585.9|2592.3|2589.2|2588.8|2585.6|447
1624354500000|2021-06-22 09:35:00|2589.5|2586|2587.3|2585.3|2590.1|2587.6|2586.3|2583|481
1624354800000|2021-06-22 09:40:00|2587.4|2585.4|2588.3|2586.3|2589|2586.5|2585.3|2583.3|401
1624355100000|2021-06-22 09:45:00|2588.4|2586.4|2589.9|2587.9|2590.6|2588.2|2587.1|2585.1|413
1624355400000|2021-06-22 09:50:00|2589.8|2587.8|2588.5|2586.5|2592|2589.4|2588.4|2586.4|367
1624355700000|2021-06-22 09:55:00|2588.3|2586.3|2591.4|2589.4|2592.5|2590.5|2588.3|2585.6|344
1624356000000|2021-06-22 10:00:00|2591.3|2589.3|2591.9|2589.9|2593.7|2591.1|2589.9|2587.9|376
1624356300000|2021-06-22 10:05:00|2591.7|2589.7|2598.4|2596.4|2599|2596.4|2591.1|2589.1|499
1624356600000|2021-06-22 10:10:00|2598.3|2596.3|2599|2597|2599.8|2597.8|2597.3|2595.2|481
1624356900000|2021-06-22 10:15:00|2599.1|2597.1|2597|2595|2600.9|2598.4|2596.9|2594.3|386
1624357200000|2021-06-22 10:20:00|2597.2|2595.2|2596.3|2594.3|2598.1|2595.5|2596.2|2593.8|328
1624357500000|2021-06-22 10:25:00|2596.4|2594.4|2595.1|2593.1|2596.5|2594.5|2594.7|2592.7|255
1624357800000|2021-06-22 10:30:00|2595|2593|2597.1|2595.1|2598.6|2596.6|2594.6|2592.6|460
1624358100000|2021-06-22 10:35:00|2597.3|2595.3|2595.2|2593.2|2598.6|2596.6|2595|2592.9|346
1624358400000|2021-06-22 10:40:00|2594.6|2592.6|2597.1|2595.1|2597.4|2595.2|2594|2591.5|449
1624358700000|2021-06-22 10:45:00|2597|2595|2598.2|2596.2|2601.2|2599.2|2596.9|2594.9|511
1624359000000|2021-06-22 10:50:00|2598.1|2596.1|2599|2597|2599.9|2597.3|2596.5|2594.5|403
1624359300000|2021-06-22 10:55:00|2599.1|2597.1|2597.9|2595.9|2600|2597.9|2596.8|2594.8|465
1624359600000|2021-06-22 11:00:00|2597.4|2595.4|2601|2599|2602.1|2600.1|2596.2|2594.2|546
1624359900000|2021-06-22 11:05:00|2601.2|2599.2|2603.8|2601.8|2605.2|2603.2|2600.9|2598.2|555
1624360200000|2021-06-22 11:10:00|2603.9|2601.9|2601.7|2599.7|2604.7|2602.7|2597.7|2595|495
1624360500000|2021-06-22 11:15:00|2601.5|2599.5|2600.7|2598.7|2601.7|2599.6|2598|2596|455
1624360800000|2021-06-22 11:20:00|2600.8|2598.8|2599.9|2597.9|2603|2600.4|2599.5|2597.4|437
1624361100000|2021-06-22 11:25:00|2600.4|2598.4|2601.6|2599.6|2602.7|2600.7|2600|2597.4|395
1624361400000|2021-06-22 11:30:00|2601.8|2599.8|2598.4|2596.4|2602.7|2600.3|2598|2595.1|523
1624361700000|2021-06-22 11:35:00|2598.5|2596.5|2597.5|2595.5|2603.5|2601.5|2597.4|2594.5|462
1624362000000|2021-06-22 11:40:00|2597.4|2595.4|2599.1|2597.1|2599.7|2597.4|2596.7|2594.2|377
1624362300000|2021-06-22 11:45:00|2599|2597|2599.2|2597.2|2599.5|2597.5|2597|2595|290
1624362600000|2021-06-22 11:50:00|2599.3|2597.3|2597.1|2593.6|2599.6|2597.3|2595.8|2593.3|369
1624362900000|2021-06-22 11:55:00|2597|2593.5|2591.3|2589.3|2597.1|2593.9|2590.5|2588.2|513
1624363200000|2021-06-22 12:00:00|2591.1|2589.1|2593.6|2591.6|2593.7|2591.7|2589.9|2587.6|547
1624363500000|2021-06-22 12:05:00|2593.5|2591.5|2595.5|2593.5|2597.8|2595.8|2593|2591|664
1624363800000|2021-06-22 12:10:00|2595.6|2593.6|2594.3|2592.3|2596|2594|2593.7|2591|551
1624364100000|2021-06-22 12:15:00|2594.9|2591.4|2592.7|2590.7|2596.1|2593.5|2592|2589.4|479
1624364400000|2021-06-22 12:20:00|2592.2|2590.2|2587.9|2585.9|2594.2|2591.1|2587.3|2584.7|784
1624364700000|2021-06-22 12:25:00|2588|2586|2584.7|2582.7|2590|2588|2583.8|2581.4|646
1624365000000|2021-06-22 12:30:00|2584.8|2582.8|2582.8|2580.8|2587.9|2585.8|2582.2|2579.6|659
1624365300000|2021-06-22 12:35:00|2582.9|2580.9|2583.9|2581.9|2584.4|2582|2577.3|2575.3|682
1624365600000|2021-06-22 12:40:00|2584|2582|2579.9|2577.9|2584|2582|2579.2|2576.9|672
1624365900000|2021-06-22 12:45:00|2579.7|2577.7|2580.2|2578.2|2582.2|2580|2578.4|2575.6|620
1624366200000|2021-06-22 12:50:00|2580.3|2578.3|2579.9|2576.4|2581.3|2579|2577.7|2575.7|490
1624366500000|2021-06-22 12:55:00|2579.8|2576.3|2574.1|2572.1|2581.1|2578.4|2574.1|2572.1|636
1624366800000|2021-06-22 13:00:00|2574|2572|2584.3|2582.3|2586.1|2583.5|2570.4|2568.4|1130
1624367100000|2021-06-22 13:05:00|2584.6|2582.6|2590.1|2588.1|2593|2591|2584.6|2582.6|933
1624367400000|2021-06-22 13:10:00|2590.2|2588.2|2588.2|2586.2|2591.6|2589.4|2587.7|2585.2|736
1624367700000|2021-06-22 13:15:00|2588|2586|2587.2|2585.2|2589.6|2587.6|2586.9|2584.9|626
1624368000000|2021-06-22 13:20:00|2587|2585|2586.3|2584.3|2587.6|2585.5|2585.8|2583.6|546
1624368300000|2021-06-22 13:25:00|2586.5|2584.5|2584.8|2582.8|2587.9|2585.9|2583.4|2580.4|490
1624368600000|2021-06-22 13:30:00|2585.1|2583.1|2582.1|2580.1|2589.4|2586.9|2580.3|2578.3|719
1624368900000|2021-06-22 13:35:00|2582.2|2580.2|2581.9|2579.9|2583.5|2581|2576.2|2574.2|729
1624369200000|2021-06-22 13:40:00|2582.2|2580.2|2578.6|2576.6|2584|2582|2578.5|2576.5|675
1624369500000|2021-06-22 13:45:00|2578.5|2576.5|2579.6|2577.6|2579.7|2577.7|2575.9|2573.9|679
1624369800000|2021-06-22 13:50:00|2579.4|2577.4|2578.6|2576.6|2582.5|2580|2577.1|2575.1|789
1624370100000|2021-06-22 13:55:00|2578.5|2576.5|2582.8|2579.3|2582.9|2580.6|2578.5|2576.5|653
1624370400000|2021-06-22 14:00:00|2582.9|2579.4|2581.2|2579.2|2583.1|2581.1|2579.2|2577.2|889
1624370700000|2021-06-22 14:05:00|2581|2579|2582.2|2580.2|2585.3|2583.3|2580.5|2578.5|777
1624371000000|2021-06-22 14:10:00|2582|2580|2580.4|2578.4|2583.3|2581.3|2580.4|2578.4|630
1624371300000|2021-06-22 14:15:00|2580.3|2578.3|2583.7|2581.7|2583.9|2581.9|2579.4|2577.4|605
1624371600000|2021-06-22 14:20:00|2583.8|2581.8|2586.5|2584.5|2587.6|2585.6|2583.7|2581.7|590
1624371900000|2021-06-22 14:25:00|2586.4|2584.4|2584.8|2582.8|2586.9|2584.9|2584.5|2582.5|605
1624372200000|2021-06-22 14:30:00|2585|2583|2582.7|2580.7|2586.5|2584.5|2582.4|2580.4|487
1624372500000|2021-06-22 14:35:00|2582.8|2580.8|2582.6|2580.6|2585|2583|2582.2|2580.2|463
1624372800000|2021-06-22 14:40:00|2582.7|2580.7|2583.8|2581.8|2584.6|2582.6|2581.9|2579.9|454
1624373100000|2021-06-22 14:45:00|2583.9|2581.9|2583|2581|2584.1|2582.1|2581.8|2579.8|420
1624373400000|2021-06-22 14:50:00|2582.9|2580.9|2579.8|2577.8|2583.1|2581.1|2579|2577|415
1624373700000|2021-06-22 14:55:00|2580|2578|2582.7|2580.7|2584.1|2582.1|2580|2578|532
1624374000000|2021-06-22 15:00:00|2582.8|2580.8|2585|2583|2585.6|2583.6|2582.1|2580.1|578
1624374300000|2021-06-22 15:05:00|2585.1|2583.1|2585|2583|2586|2584|2583.9|2581.9|404
1624374600000|2021-06-22 15:10:00|2585.1|2583.1|2586|2584|2587|2585|2585.1|2583.1|501
1624374900000|2021-06-22 15:15:00|2586.3|2584.3|2584.7|2582.7|2586.8|2584.8|2584.5|2582.5|496
1624375200000|2021-06-22 15:20:00|2584.6|2582.6|2582.9|2580.9|2585|2583|2582.2|2580.2|511
1624375500000|2021-06-22 15:25:00|2583|2581|2580.6|2578.6|2583|2581|2580.5|2578.5|421
1624375800000|2021-06-22 15:30:00|2580.4|2578.4|2578|2576|2580.6|2578.6|2577.7|2575.7|362
1624376100000|2021-06-22 15:35:00|2577.9|2575.9|2575.7|2573.7|2578|2576|2575.1|2573.1|416
1624376400000|2021-06-22 15:40:00|2575.6|2573.6|2574.8|2572.8|2576.1|2574.1|2573.8|2571.8|288
1624376700000|2021-06-22 15:45:00|2574.9|2572.9|2573.8|2571.8|2575.9|2573.9|2573.7|2571.7|258
1624377000000|2021-06-22 15:50:00|2573.7|2571.7|2575.7|2573.7|2576.2|2574.2|2573.6|2571.6|289
1624377300000|2021-06-22 15:55:00|2575.6|2573.6|2575.7|2573.7|2576.4|2574.4|2575.1|2573.1|270
1624377600000|2021-06-22 16:00:00|2575.8|2573.8|2577.7|2575.7|2578.3|2576.3|2575.2|2573.2|280
1624377900000|2021-06-22 16:05:00|2577.8|2575.8|2577.1|2575.1|2578.2|2576.2|2576.7|2574.7|257
1624378200000|2021-06-22 16:10:00|2577|2575|2576.8|2574.8|2577.2|2575.2|2576.1|2574.1|270
1624378500000|2021-06-22 16:15:00|2576.9|2574.9|2578.7|2576.7|2579|2577|2575.3|2573.3|286
1624378800000|2021-06-22 16:20:00|2578.6|2576.6|2580.2|2578.2|2580.6|2578.6|2577.1|2575.1|346
1624379100000|2021-06-22 16:25:00|2580.3|2578.3|2581.1|2579.1|2581.7|2579.7|2579.9|2577.9|306
1624379400000|2021-06-22 16:30:00|2581.3|2579.3|2580.4|2578.4|2581.8|2579.8|2580.2|2578.2|307
1624379700000|2021-06-22 16:35:00|2580.5|2578.5|2580|2578|2581.1|2579.1|2579.6|2577.6|360
1624380000000|2021-06-22 16:40:00|2580.1|2578.1|2579.5|2577.5|2580.3|2578.3|2579.1|2577.1|279
1624380300000|2021-06-22 16:45:00|2579.6|2577.6|2580.4|2578.4|2581.1|2579.1|2579.2|2577.2|252
1624380600000|2021-06-22 16:50:00|2580.3|2578.3|2579|2577|2580.5|2578.5|2578.4|2576.4|309
1624380900000|2021-06-22 16:55:00|2578.9|2576.9|2580.1|2578.1|2580.2|2578.2|2578|2576|307
1624381200000|2021-06-22 17:00:00|2580|2578|2580.5|2578.5|2581.1|2579.1|2580|2578|290
1624381500000|2021-06-22 17:05:00|2580.4|2578.4|2580.7|2578.7|2581|2579|2580.1|2578.1|230
1624381800000|2021-06-22 17:10:00|2580.8|2578.8|2580.9|2578.9|2582|2580|2580.6|2578.6|232
1624382100000|2021-06-22 17:15:00|2581|2579|2581.9|2579.9|2582.2|2580.2|2580.6|2578.6|234
1624382400000|2021-06-22 17:20:00|2582|2580|2582.2|2580.2|2582.5|2580.5|2580.9|2578.9|245
1624382700000|2021-06-22 17:25:00|2582.8|2580.8|2582|2580|2583.3|2581.3|2580.8|2578.8|304
1624383000000|2021-06-22 17:30:00|2581.8|2579.8|2582.9|2580.9|2584.1|2582.1|2581.3|2579.3|279
1624383300000|2021-06-22 17:35:00|2583|2581|2583.3|2581.3|2583.7|2581.7|2582.6|2580.6|288
1624383600000|2021-06-22 17:40:00|2583.1|2581.1|2584.1|2582.1|2584.4|2582.4|2582.7|2580.7|222
1624383900000|2021-06-22 17:45:00|2584.2|2582.2|2584.8|2582.8|2585.4|2583.4|2583.8|2581.8|249
1624384200000|2021-06-22 17:50:00|2584.9|2582.9|2583.9|2581.9|2585|2583|2583.8|2581.8|186
1624384500000|2021-06-22 17:55:00|2584|2582|2582.9|2580.9|2584.1|2582.1|2582.6|2580.6|210
1624384800000|2021-06-22 18:00:00|2583|2581|2580.9|2578.9|2583.1|2581.1|2580.9|2578.9|243
1624385100000|2021-06-22 18:05:00|2580.8|2578.8|2579.7|2577.7|2581.7|2579.7|2579.7|2577.7|229
1624385400000|2021-06-22 18:10:00|2579.8|2577.8|2581.1|2579.1|2581.3|2579.3|2579.3|2577.3|229
1624385700000|2021-06-22 18:15:00|2581|2579|2580.5|2578.5|2581.1|2579.1|2579.5|2577.5|228
1624386000000|2021-06-22 18:20:00|2580.6|2578.6|2581.9|2579.9|2582.1|2580.1|2580.2|2578.2|195
1624386300000|2021-06-22 18:25:00|2581.8|2579.8|2581.4|2579.4|2582.1|2580.1|2580.1|2578.1|208
1624386600000|2021-06-22 18:30:00|2581.3|2579.3|2583|2581|2583.1|2581.1|2581|2579|187
1624386900000|2021-06-22 18:35:00|2583.1|2581.1|2585.9|2583.9|2586|2584|2583|2581|277
1624387200000|2021-06-22 18:40:00|2586|2584|2586.3|2584.3|2586.6|2584.6|2585.8|2583.8|327
1624387500000|2021-06-22 18:45:00|2586.4|2584.4|2587.8|2585.8|2588.5|2586.5|2586.2|2584.2|335
1624387800000|2021-06-22 18:50:00|2587.9|2585.9|2584.2|2582.2|2588|2586|2584.1|2582.1|203
1624388100000|2021-06-22 18:55:00|2584.4|2582.4|2584.4|2582.4|2585.1|2583.1|2583.8|2581.8|285
1624388400000|2021-06-22 19:00:00|2584.3|2582.3|2584.5|2582.5|2586.7|2584.7|2583.6|2581.6|275
1624388700000|2021-06-22 19:05:00|2584.4|2582.4|2584.7|2582.7|2585|2583|2583.6|2581.6|266
1624389000000|2021-06-22 19:10:00|2584.8|2582.8|2584.8|2582.8|2586.9|2584.9|2584.3|2582.3|249
1624389300000|2021-06-22 19:15:00|2584.7|2582.7|2584.6|2582.6|2586.3|2584.3|2584.2|2582.2|258
1624389600000|2021-06-22 19:20:00|2584.5|2582.5|2585.4|2583.4|2585.6|2583.6|2584.2|2582.2|174
1624389900000|2021-06-22 19:25:00|2585.3|2583.3|2583.5|2581.5|2585.7|2583.7|2583.1|2581.1|244
1624390200000|2021-06-22 19:30:00|2583.4|2581.4|2582.2|2580.2|2583.9|2581.9|2581.9|2579.9|244
1624390500000|2021-06-22 19:35:00|2582.3|2580.3|2580.9|2578.9|2582.3|2580.3|2580.7|2578.7|196
1624390800000|2021-06-22 19:40:00|2581|2579|2579.2|2577.2|2581.6|2579.6|2579.2|2577.2|201
1624391100000|2021-06-22 19:45:00|2579.1|2577.1|2576.6|2574.6|2579.8|2577.8|2576.4|2574.4|307
1624391400000|2021-06-22 19:50:00|2576.7|2574.7|2578.2|2576.2|2578.4|2576.4|2576.3|2574.3|253
1624391700000|2021-06-22 19:55:00|2578.5|2576.5|2575.1|2573.1|2578.5|2576.5|2574.3|2572.3|345
1624392000000|2021-06-22 20:00:00|2574.9|2572.9|2575|2573|2575.4|2573.4|2573.1|2570.9|277
1624392300000|2021-06-22 20:05:00|2575.1|2573.1|2576.9|2574.9|2577.1|2575.1|2575|2572.3|223
1624392600000|2021-06-22 20:10:00|2576.7|2574.7|2576.6|2574.6|2577.3|2575.1|2575.1|2573.1|206
1624392900000|2021-06-22 20:15:00|2576.5|2574.5|2577.3|2573.8|2577.3|2574.6|2576|2573.2|128
1624393200000|2021-06-22 20:20:00|2577.2|2573.7|2577.3|2575.3|2578.1|2575.6|2576|2573.5|122
1624393500000|2021-06-22 20:25:00|2577.1|2575.1|2577.8|2575.8|2578.9|2576.3|2577.1|2574.4|156
1624393800000|2021-06-22 20:30:00|2577.7|2575.7|2578.6|2576.6|2578.9|2576.8|2577.6|2575|152
1624394100000|2021-06-22 20:35:00|2578.7|2576.7|2578.3|2576.3|2578.9|2576.7|2577.8|2575.2|107
1624394400000|2021-06-22 20:40:00|2578.2|2576.2|2578.2|2576.2|2578.9|2576.3|2577.6|2574.7|134
1624394700000|2021-06-22 20:45:00|2578.1|2576.1|2578.2|2574.7|2579.3|2576.8|2577|2574.3|132
1624395000000|2021-06-22 20:50:00|2578.3|2574.8|2578.3|2576.3|2579|2576.3|2577.8|2574.6|118
1624395300000|2021-06-22 20:55:00|2578.2|2576.2|2579|2575.5|2579.5|2576.9|2577.6|2574.5|137
1624399200000|2021-06-22 22:00:00|2580.1|2576.6|2582.2|2578.7|2582.5|2579.5|2580.1|2576.6|195
1624399500000|2021-06-22 22:05:00|2582.1|2578.6|2581.1|2577.6|2582.5|2579.3|2580.9|2577.4|185
1624399800000|2021-06-22 22:10:00|2581.2|2577.7|2581.5|2578|2582.2|2578.7|2581|2577.5|72
1624400100000|2021-06-22 22:15:00|2581.4|2577.9|2580.3|2576.8|2581.5|2578|2579.8|2576.3|121
1624400400000|2021-06-22 22:20:00|2580.2|2576.7|2580.7|2577.2|2580.8|2577.3|2579.7|2576.2|79
1624400700000|2021-06-22 22:25:00|2580.6|2577.1|2580.2|2576.7|2581.1|2577.6|2579.9|2576.4|112
1624401000000|2021-06-22 22:30:00|2580.3|2576.8|2579.7|2576.2|2580.9|2577.8|2579.1|2576.1|90
1624401300000|2021-06-22 22:35:00|2579.9|2576.4|2580.2|2576.7|2581.1|2577.6|2579|2576.2|113
1624401600000|2021-06-22 22:40:00|2580.4|2576.9|2579.4|2577.4|2580.8|2577.7|2579.2|2576.5|97
1624401900000|2021-06-22 22:45:00|2579.3|2577.3|2580.5|2577|2580.8|2577.5|2578.9|2576.1|121
1624402200000|2021-06-22 22:50:00|2580.6|2577.1|2580.4|2576.9|2581.3|2577.8|2580.4|2576.9|77
1624402500000|2021-06-22 22:55:00|2580.5|2577|2580.1|2576.6|2580.7|2577.6|2579.6|2576.4|72
1624402800000|2021-06-22 23:00:00|2580.2|2576.7|2581.2|2579.2|2582|2579.4|2579.2|2576.1|104
1624403100000|2021-06-22 23:05:00|2581.3|2579.3|2582.2|2578.7|2582.2|2579.4|2580.5|2577.7|135
1624403400000|2021-06-22 23:10:00|2581.7|2578.2|2582.4|2578.9|2582.5|2579.6|2580.8|2578|135
1624403700000|2021-06-22 23:15:00|2582.2|2578.7|2581.5|2578|2582.6|2579.6|2580.1|2577.1|121
1624404000000|2021-06-22 23:20:00|2581.3|2577.8|2581.2|2577.7|2582.6|2579.7|2580.9|2577.7|112
1624404300000|2021-06-22 23:25:00|2581.3|2577.8|2582.1|2578.6|2582.1|2578.6|2580.4|2577.7|98
1624404600000|2021-06-22 23:30:00|2582|2578.5|2582|2578.5|2582.6|2579.1|2580.9|2578.1|140
1624404900000|2021-06-22 23:35:00|2581.9|2578.4|2583.4|2579.9|2583.4|2580.8|2581.7|2578.2|158
1624405200000|2021-06-22 23:40:00|2583.3|2579.8|2582.3|2578.8|2583.6|2580.3|2582|2578.5|159
1624405500000|2021-06-22 23:45:00|2582.2|2578.7|2581.3|2577.8|2582.3|2578.9|2580.9|2577.7|123
1624405800000|2021-06-22 23:50:00|2581.4|2577.9|2580.5|2577|2581.4|2577.9|2579.4|2576.7|126
1624406100000|2021-06-22 23:55:00|2580.4|2576.9|2579.3|2575.8|2580.7|2577.8|2578.7|2575.6|99
1624406400000|2021-06-23 00:00:00|2579.2|2575.7|2579.1|2575.6|2579.8|2576.9|2577.5|2574.8|169
1624406700000|2021-06-23 00:05:00|2578.9|2575.4|2578.6|2576.6|2581.2|2577.9|2578.1|2575.3|227
1624407000000|2021-06-23 00:10:00|2578.7|2576.7|2581.6|2578.1|2582|2578.8|2578.6|2575.9|184
1624407300000|2021-06-23 00:15:00|2581.7|2578.2|2581.4|2577.9|2582.3|2579.4|2580.1|2577.4|158
1624407600000|2021-06-23 00:20:00|2581.3|2577.8|2579|2575.5|2581.3|2577.8|2577.8|2575|148
1624407900000|2021-06-23 00:25:00|2578.9|2575.4|2578.4|2574.9|2579.6|2576.5|2577|2574.5|164
1624408200000|2021-06-23 00:30:00|2578.5|2575|2578.9|2575.4|2579.4|2576.5|2576.7|2574|222
1624408500000|2021-06-23 00:35:00|2579|2575.5|2579.9|2576.4|2580|2577.2|2577.4|2574.8|177
1624408800000|2021-06-23 00:40:00|2579|2577|2580.1|2576.6|2581|2577.8|2579|2576.1|192
1624409100000|2021-06-23 00:45:00|2580|2576.5|2579.4|2577.4|2580.4|2577.5|2578.8|2575.7|188
1624409400000|2021-06-23 00:50:00|2579.3|2577.3|2580.6|2577.1|2580.6|2577.6|2578.8|2575.7|193
1624409700000|2021-06-23 00:55:00|2580.9|2577.4|2581.6|2578.1|2581.7|2578.3|2579.8|2577|165
1624410000000|2021-06-23 01:00:00|2581.7|2578.2|2582.4|2580.4|2586.5|2583.7|2580.8|2577.8|581
1624410300000|2021-06-23 01:05:00|2582.5|2580.5|2583.8|2581.8|2585.2|2582.3|2581.5|2578.9|465
1624410600000|2021-06-23 01:10:00|2583.7|2581.7|2584.7|2581.2|2585.7|2582.9|2583|2580.2|333
1624410900000|2021-06-23 01:15:00|2584.5|2581|2584|2580.5|2585.3|2582.4|2582.3|2579.7|345
1624411200000|2021-06-23 01:20:00|2584.1|2580.6|2583.3|2581.3|2586|2583|2583.1|2580.5|346
1624411500000|2021-06-23 01:25:00|2583.4|2581.4|2582.4|2580.4|2583.9|2581.5|2581.5|2579|402
1624411800000|2021-06-23 01:30:00|2582.3|2580.3|2582.5|2580.5|2583.8|2581.8|2582|2579.8|435
1624412100000|2021-06-23 01:35:00|2582.4|2580.4|2581.3|2579.3|2584|2581.3|2580.8|2578.5|370
1624412400000|2021-06-23 01:40:00|2581.4|2579.4|2581.8|2579.8|2582.7|2580.1|2580.6|2578|299
1624412700000|2021-06-23 01:45:00|2581.7|2579.7|2581.2|2579.2|2582.5|2580.1|2581|2578.4|208
1624413000000|2021-06-23 01:50:00|2581.3|2579.3|2579.7|2577.7|2582.2|2579.4|2578.6|2576.2|335
1624413300000|2021-06-23 01:55:00|2579.8|2577.8|2581.3|2579.3|2582.6|2580|2579.7|2577.7|340
1624413600000|2021-06-23 02:00:00|2581.4|2579.4|2583.4|2581.4|2584.1|2581.5|2580.9|2578.7|362
1624413900000|2021-06-23 02:05:00|2583.5|2581.5|2590.5|2587|2591|2588.2|2583.3|2580.9|521
1624414200000|2021-06-23 02:10:00|2590.3|2586.8|2593|2589.5|2594.3|2591.6|2589.3|2586.7|518
1624414500000|2021-06-23 02:15:00|2592.7|2589.2|2592.2|2588.7|2593.4|2590.2|2591|2587.9|254
1624414800000|2021-06-23 02:20:00|2592.1|2588.6|2591|2587.5|2593.3|2590.3|2590.8|2587.4|227
1624415100000|2021-06-23 02:25:00|2590.9|2587.4|2592.9|2589.4|2593.1|2589.6|2590.2|2587.2|175
1624415400000|2021-06-23 02:30:00|2593|2589.5|2598.3|2594.8|2600|2596.6|2592.4|2589.5|583
1624415700000|2021-06-23 02:35:00|2598.4|2594.9|2599.9|2596.4|2600.7|2597.3|2597.4|2594.8|391
1624416000000|2021-06-23 02:40:00|2600|2596.5|2600.4|2596.9|2601.2|2598.5|2598.1|2595.4|413
1624416300000|2021-06-23 02:45:00|2600.5|2597|2600.4|2596.9|2601.8|2598.9|2598.1|2595.2|337
1624416600000|2021-06-23 02:50:00|2600.5|2597|2601.3|2597.8|2601.7|2598.9|2599.3|2595.9|347
1624416900000|2021-06-23 02:55:00|2601.4|2597.9|2601.2|2597.7|2601.9|2598.4|2599.7|2596.9|272
1624417200000|2021-06-23 03:00:00|2601.1|2597.6|2601.8|2598.3|2602.1|2599.7|2599.3|2596.5|357
1624417500000|2021-06-23 03:05:00|2601.7|2598.2|2600.7|2597.2|2602.3|2599.6|2598.5|2596.5|372
1624417800000|2021-06-23 03:10:00|2600.8|2597.3|2601.3|2597.8|2602|2599.2|2599.5|2596.7|317
1624418100000|2021-06-23 03:15:00|2601.4|2597.9|2600.5|2597|2602|2598.5|2600|2596.7|265
1624418400000|2021-06-23 03:20:00|2600.6|2597.1|2602|2598.5|2602.3|2599.1|2599.8|2597|204
1624418700000|2021-06-23 03:25:00|2602.1|2598.6|2601|2597.5|2602.7|2599.8|2599.4|2596.7|397
1624419000000|2021-06-23 03:30:00|2601.1|2597.6|2599.8|2596.3|2601.2|2598.2|2598.7|2595.9|174
1624419300000|2021-06-23 03:35:00|2599.6|2596.1|2599.6|2596.1|2600|2597.2|2598.6|2595.9|171
1624419600000|2021-06-23 03:40:00|2599.7|2596.2|2598.8|2595.3|2599.9|2597.2|2598.3|2595.2|119
1624419900000|2021-06-23 03:45:00|2598.9|2595.4|2601.1|2597.6|2602|2598.8|2598.4|2595.3|139
1624420200000|2021-06-23 03:50:00|2601.2|2597.7|2598.7|2596.7|2601.2|2598.2|2597.8|2595.8|207
1624420500000|2021-06-23 03:55:00|2598.6|2596.6|2598|2596|2599.2|2597.2|2598|2596|156
1624420800000|2021-06-23 04:00:00|2598.3|2596.3|2597.9|2595.9|2599.1|2597.1|2597.7|2595.7|151
1624421100000|2021-06-23 04:05:00|2598.2|2596.2|2598.4|2596.4|2600.2|2597.6|2597.8|2595.8|240
1624421400000|2021-06-23 04:10:00|2598.1|2596.1|2597|2595|2599.3|2596.6|2596.9|2594.9|127
1624421700000|2021-06-23 04:15:00|2596.9|2594.9|2597.6|2595.6|2598.7|2596.4|2596.6|2594.6|210
1624422000000|2021-06-23 04:20:00|2597.5|2595.5|2597.5|2595.5|2598.8|2596.3|2596.9|2594.2|171
1624422300000|2021-06-23 04:25:00|2597.6|2595.6|2599.3|2595.8|2599.6|2597|2597.3|2594.8|121
1624422600000|2021-06-23 04:30:00|2599.4|2595.9|2598.2|2596.2|2599.8|2597.1|2597.6|2594.9|187
1624422900000|2021-06-23 04:35:00|2598.1|2596.1|2599.4|2595.9|2600.1|2597.2|2598.1|2595.2|109
1624423200000|2021-06-23 04:40:00|2599.5|2596|2599|2597|2600|2597.3|2598.4|2595.6|132
1624423500000|2021-06-23 04:45:00|2598.8|2596.8|2599.7|2597.7|2600.7|2597.9|2598.8|2596.1|129
1624423800000|2021-06-23 04:50:00|2599.6|2597.6|2599.9|2596.4|2601.1|2598.4|2599.3|2596.3|131
1624424100000|2021-06-23 04:55:00|2599.8|2596.3|2599.2|2595.7|2601.1|2598.2|2598.8|2595.7|103
1624424400000|2021-06-23 05:00:00|2599.3|2595.8|2600.1|2596.6|2601.3|2598.6|2599.2|2595.7|123
1624424700000|2021-06-23 05:05:00|2600.2|2596.7|2596.8|2593.3|2600.5|2597.7|2596.3|2592.9|215
1624425000000|2021-06-23 05:10:00|2596.3|2594.3|2595.4|2591.9|2596.7|2594.3|2594.7|2591.7|179
1624425300000|2021-06-23 05:15:00|2595.5|2592|2596|2592.5|2596.2|2592.7|2595.2|2591.7|118
1624425600000|2021-06-23 05:20:00|2595.9|2592.4|2595|2593|2596.2|2593.4|2594.5|2591.6|129
1624425900000|2021-06-23 05:25:00|2595.1|2593.1|2593|2589.5|2595.5|2593.1|2592|2589.3|249
1624426200000|2021-06-23 05:30:00|2592.9|2589.4|2588.1|2584.6|2593.1|2591|2584.9|2581.8|715
1624426500000|2021-06-23 05:35:00|2588.2|2584.7|2588.4|2586.4|2590.4|2587.4|2586.9|2584.1|384
1624426800000|2021-06-23 05:40:00|2588.5|2586.5|2589.5|2586|2590.7|2587.9|2588.3|2585.5|310
1624427100000|2021-06-23 05:45:00|2589.4|2585.9|2592.7|2590.7|2593.7|2591|2588.4|2585.9|353
1624427400000|2021-06-23 05:50:00|2592.8|2590.8|2593.2|2591.2|2594|2591.4|2591.4|2588.7|281
1624427700000|2021-06-23 05:55:00|2593.1|2591.1|2593.9|2590.4|2595.5|2593.1|2592.8|2590.2|328
1624428000000|2021-06-23 06:00:00|2593.8|2590.3|2590.6|2588.6|2595|2592.3|2589.9|2587.9|399
1624428300000|2021-06-23 06:05:00|2590.5|2588.5|2590.4|2588.4|2591.6|2588.7|2588.9|2586.1|319
1624428600000|2021-06-23 06:10:00|2590.3|2588.3|2591.7|2589.7|2593.6|2591.3|2589.9|2587.1|402
1624428900000|2021-06-23 06:15:00|2591.5|2589.5|2592.7|2589.2|2594.6|2591.9|2590.4|2587.8|442
1624429200000|2021-06-23 06:20:00|2592.8|2589.3|2588.2|2586.2|2592.9|2590.1|2588.2|2586.2|360
1624429500000|2021-06-23 06:25:00|2588.6|2586.6|2588.7|2586.7|2590.5|2588.1|2587.2|2584.6|415
1624429800000|2021-06-23 06:30:00|2588.6|2586.6|2591|2589|2591.8|2589.2|2587.7|2585.6|419
1624430100000|2021-06-23 06:35:00|2591.1|2589.1|2591.6|2589.6|2592.8|2590.2|2589.9|2587.5|345
1624430400000|2021-06-23 06:40:00|2591.7|2589.7|2594.6|2592.6|2595.7|2593.1|2591.7|2589.4|475
1624430700000|2021-06-23 06:45:00|2594.5|2592.5|2594.7|2592.7|2595.4|2593.2|2592.8|2590.1|439
1624431000000|2021-06-23 06:50:00|2594.9|2592.9|2593|2591|2595.8|2593.4|2592.1|2589.7|452
1624431300000|2021-06-23 06:55:00|2593.1|2591.1|2593.9|2591.9|2595.1|2592.5|2592.3|2590|478
1624431600000|2021-06-23 07:00:00|2593.7|2591.7|2593.6|2591.6|2595.1|2593.1|2592.2|2590.2|475
1624431900000|2021-06-23 07:05:00|2593.5|2591.5|2592.5|2590.5|2595.1|2592.5|2592.5|2590.1|431
1624432200000|2021-06-23 07:10:00|2592.6|2590.6|2589.4|2587.4|2592.6|2590.6|2588.5|2586.5|488
1624432500000|2021-06-23 07:15:00|2588.6|2586.6|2589.1|2587.1|2590.2|2587.7|2586.8|2584.8|716
1624432800000|2021-06-23 07:20:00|2589|2587|2589.4|2587.4|2590.6|2588.6|2588.6|2586.5|477
1624433100000|2021-06-23 07:25:00|2589.5|2587.5|2587.7|2585.7|2590|2587.6|2586.2|2583.6|411
1624433400000|2021-06-23 07:30:00|2588.6|2585.1|2591.5|2589.5|2592.9|2590.5|2587.1|2585.1|625
1624433700000|2021-06-23 07:35:00|2591.4|2589.4|2590.8|2587.3|2594.3|2591.8|2588.7|2586.1|524
1624434000000|2021-06-23 07:40:00|2590|2588|2597.7|2595.7|2598.2|2595.8|2589.8|2587.8|469
1624434300000|2021-06-23 07:45:00|2597.6|2595.6|2595.6|2593.6|2597.7|2595.7|2595.3|2593.3|486
1624434600000|2021-06-23 07:50:00|2595.7|2593.7|2595|2593|2597.5|2595.5|2594.8|2592.8|375
1624434900000|2021-06-23 07:55:00|2594.9|2592.9|2594.9|2592.9|2596.3|2593.8|2594.7|2592.1|288
1624435200000|2021-06-23 08:00:00|2594.8|2592.8|2597.2|2595.2|2600.5|2598.5|2593.9|2591.9|557
1624435500000|2021-06-23 08:05:00|2597.3|2595.3|2596.1|2594.1|2598.4|2596.1|2595.5|2593.5|427
1624435800000|2021-06-23 08:10:00|2596.2|2594.2|2598.9|2596.9|2600.5|2598.5|2596.1|2594.1|390
1624436100000|2021-06-23 08:15:00|2599|2597|2602.9|2600.9|2604.6|2602.4|2598.6|2596.6|479
1624436400000|2021-06-23 08:20:00|2602.8|2600.8|2602.8|2600.8|2603|2601|2600.9|2598.9|382
1624436700000|2021-06-23 08:25:00|2602.9|2600.9|2599|2597|2603.4|2601.4|2599|2597|378
1624437000000|2021-06-23 08:30:00|2599.2|2597.2|2598.5|2596.5|2600.5|2598.2|2598.2|2596|343
1624437300000|2021-06-23 08:35:00|2598.4|2596.4|2599.1|2597.1|2600.5|2598.3|2598.4|2596.1|437
1624437600000|2021-06-23 08:40:00|2598.9|2596.9|2597.3|2595.3|2599.5|2597.5|2595.7|2593.7|461
1624437900000|2021-06-23 08:45:00|2597.2|2595.2|2600.1|2598.1|2600.6|2598.4|2596.9|2594.9|494
1624438200000|2021-06-23 08:50:00|2600|2598|2599.6|2597.6|2601.1|2599.1|2599.3|2597.3|294
1624438500000|2021-06-23 08:55:00|2599.5|2597.5|2596.5|2594.5|2600.3|2597.9|2596.5|2594.3|339
1624438800000|2021-06-23 09:00:00|2596.8|2594.8|2598.5|2596.5|2598.9|2596.9|2596.2|2594.2|401
1624439100000|2021-06-23 09:05:00|2598.6|2596.6|2601.8|2599.8|2602.1|2600.1|2598.1|2596.1|318
1624439400000|2021-06-23 09:10:00|2601.3|2599.3|2603|2601|2603|2601|2600.9|2598.6|382
1624439700000|2021-06-23 09:15:00|2602.9|2600.9|2600.9|2598.9|2604.6|2602.6|2600.9|2598.4|308
1624440000000|2021-06-23 09:20:00|2601.1|2599.1|2601.6|2598.1|2602.4|2600.3|2600|2597.5|287
1624440300000|2021-06-23 09:25:00|2600.2|2598.2|2599.9|2597.9|2601|2598.4|2597.1|2594.6|326
1624440600000|2021-06-23 09:30:00|2600|2598|2599.2|2597.2|2602.2|2599.4|2598.4|2596.4|373
1624440900000|2021-06-23 09:35:00|2599.1|2597.1|2597.7|2595.7|2600.4|2598.3|2597.5|2595|354
1624441200000|2021-06-23 09:40:00|2597.6|2595.6|2595.1|2593.1|2597.6|2595.6|2595|2593|338
1624441500000|2021-06-23 09:45:00|2595.2|2593.2|2597|2595|2597.5|2595.5|2595.1|2593.1|272
1624441800000|2021-06-23 09:50:00|2597.1|2595.1|2595.7|2593.7|2597.3|2595.3|2595.3|2593.3|261
1624442100000|2021-06-23 09:55:00|2595.9|2593.9|2596.2|2594.2|2597.5|2595.5|2595.4|2593.4|245
1624442400000|2021-06-23 10:00:00|2596.1|2594.1|2595.6|2593.6|2596.9|2594.9|2595|2592.9|317
1624442700000|2021-06-23 10:05:00|2595.5|2593.5|2593.2|2591.2|2596.3|2594.3|2593|2590.5|339
1624443000000|2021-06-23 10:10:00|2593.6|2591.6|2592.3|2590.3|2594.1|2591.7|2592|2589.5|356
1624443300000|2021-06-23 10:15:00|2592.2|2590.2|2595.2|2593.2|2595.2|2593.2|2591.4|2589.3|280
1624443600000|2021-06-23 10:20:00|2595.1|2593.1|2595.9|2593.9|2596.1|2594.1|2593.4|2591.4|327
1624443900000|2021-06-23 10:25:00|2595.8|2593.8|2598|2596|2598.1|2596.1|2595.5|2593.5|282
1624444200000|2021-06-23 10:30:00|2597.8|2595.8|2594.1|2592.1|2598|2596|2594|2592|243
1624444500000|2021-06-23 10:35:00|2594|2592|2595.9|2593.9|2595.9|2593.9|2593.5|2591.5|270
1624444800000|2021-06-23 10:40:00|2595.5|2593.5|2596.2|2594.2|2599.5|2597.5|2595.1|2593.1|487
1624445100000|2021-06-23 10:45:00|2596.1|2594.1|2596.5|2594.5|2597.6|2595.3|2595.6|2593.5|303
1624445400000|2021-06-23 10:50:00|2596.4|2594.4|2597.6|2595.6|2599.5|2596.6|2595.3|2592.8|348
1624445700000|2021-06-23 10:55:00|2597.5|2595.5|2596.5|2594.5|2598.1|2596.1|2594.9|2592.9|319
1624446000000|2021-06-23 11:00:00|2596.8|2594.8|2593.8|2591.8|2596.9|2594.9|2593.7|2591.7|398
1624446300000|2021-06-23 11:05:00|2593.9|2591.9|2594.3|2592.3|2595.8|2593.8|2590.9|2588.7|402
1624446600000|2021-06-23 11:10:00|2594.4|2592.4|2593.4|2591.4|2595.3|2593.3|2592.9|2590.5|337
1624446900000|2021-06-23 11:15:00|2593.6|2591.6|2592.6|2590.6|2595|2592.5|2592.5|2590.5|383
1624447200000|2021-06-23 11:20:00|2592.5|2590.5|2591.1|2589.1|2592.7|2590.7|2590|2588|358
1624447500000|2021-06-23 11:25:00|2591|2589|2591.6|2589.6|2592.3|2590.3|2590.6|2588.6|358
1624447800000|2021-06-23 11:30:00|2591.5|2589.5|2595.4|2593.4|2595.6|2593.5|2590.1|2587.7|411
1624448100000|2021-06-23 11:35:00|2595.9|2593.9|2596|2594|2597.7|2595.7|2594.7|2592.7|585
1624448400000|2021-06-23 11:40:00|2596.1|2594.1|2596.3|2594.3|2597.4|2595.3|2594.8|2592.4|413
1624448700000|2021-06-23 11:45:00|2596.4|2594.4|2594.3|2592.3|2596.7|2594.7|2594.3|2591.9|358
1624449000000|2021-06-23 11:50:00|2594.4|2592.4|2595.3|2593.3|2596.6|2594.6|2594.2|2591.9|370
1624449300000|2021-06-23 11:55:00|2595.4|2593.4|2593.7|2591.7|2596.7|2594.4|2592.5|2589.9|453
1624449600000|2021-06-23 12:00:00|2593.8|2591.8|2592.1|2590.1|2595.3|2593.3|2590.9|2588.8|482
1624449900000|2021-06-23 12:05:00|2592.2|2590.2|2595|2593|2595|2593|2591.1|2589.1|428
1624450200000|2021-06-23 12:10:00|2594.9|2592.9|2600.6|2598.6|2603|2600.4|2594.5|2592.5|649
1624450500000|2021-06-23 12:15:00|2600.4|2598.4|2598.5|2596.5|2601.4|2598.8|2597.9|2595.7|566
1624450800000|2021-06-23 12:20:00|2598.2|2596.2|2592.9|2590.9|2602.1|2599.6|2591.4|2589.4|739
1624451100000|2021-06-23 12:25:00|2593|2591|2593.6|2591.6|2597.9|2595.5|2591.3|2589.3|694
1624451400000|2021-06-23 12:30:00|2593.5|2591.5|2588.2|2586.2|2594.8|2592.5|2586.7|2584.7|852
1624451700000|2021-06-23 12:35:00|2588.8|2586.8|2590|2588|2590.2|2588.2|2587.1|2585.1|639
1624452000000|2021-06-23 12:40:00|2590.1|2588.1|2590.1|2588.1|2591|2588.6|2588.3|2586.3|485
1624452300000|2021-06-23 12:45:00|2589.9|2587.9|2590.2|2588.2|2592.4|2590.3|2589.1|2587.1|575
1624452600000|2021-06-23 12:50:00|2589.9|2587.9|2592.3|2590.3|2592.8|2590.6|2589.5|2587.1|564
1624452900000|2021-06-23 12:55:00|2592.2|2590.2|2591.6|2589.6|2592.6|2590.6|2590.7|2588.6|517
1624453200000|2021-06-23 13:00:00|2591.5|2589.5|2594.7|2592.7|2597.6|2595.6|2591.5|2589.5|876
1624453500000|2021-06-23 13:05:00|2594.6|2592.6|2593|2591|2596.1|2594.1|2592.1|2590.1|667
1624453800000|2021-06-23 13:10:00|2592.8|2590.8|2591.2|2589.2|2594.7|2592.7|2591.2|2589.2|569
1624454100000|2021-06-23 13:15:00|2591|2589|2594.4|2592.4|2594.4|2592.4|2590.7|2588.7|631
1624454400000|2021-06-23 13:20:00|2594.1|2592.1|2595.1|2593.1|2596.7|2594.7|2593.9|2591.9|421
1624454700000|2021-06-23 13:25:00|2595|2593|2596.5|2594.5|2597.7|2595.7|2594.4|2592.4|435
1624455000000|2021-06-23 13:30:00|2597|2595|2604.7|2602.7|2606.3|2604.3|2595|2593|713
1624455300000|2021-06-23 13:35:00|2604.9|2602.9|2619.5|2617.5|2620.6|2618.6|2603.5|2601.5|802
1624455600000|2021-06-23 13:40:00|2620.2|2618.2|2617|2613.5|2621.6|2619.6|2612.3|2610.3|758
1624455900000|2021-06-23 13:45:00|2617.5|2614|2618.5|2616.5|2623.4|2620.6|2616.8|2613.7|782
1624456200000|2021-06-23 13:50:00|2618.6|2616.6|2620|2618|2622.3|2620.3|2618.2|2616.2|648
1624456500000|2021-06-23 13:55:00|2619.8|2617.8|2619.3|2615.8|2622.6|2620.2|2618.4|2615.4|629
1624456800000|2021-06-23 14:00:00|2619.5|2616|2616.9|2614.9|2621.5|2619.5|2616|2614|712
1624457100000|2021-06-23 14:05:00|2616.8|2614.8|2618.5|2616.5|2619.6|2617.6|2616.4|2614.4|548
1624457400000|2021-06-23 14:10:00|2618.4|2616.4|2619.9|2617.9|2622.2|2620.2|2617.3|2615.3|483
1624457700000|2021-06-23 14:15:00|2619.8|2617.8|2625.1|2623.1|2625.2|2623.2|2618.1|2616.1|544
1624458000000|2021-06-23 14:20:00|2624.9|2622.9|2623|2621|2631|2628.6|2622.7|2620.1|578
1624458300000|2021-06-23 14:25:00|2622.8|2620.8|2620.6|2618.6|2624.5|2622.5|2619.5|2617.5|465
1624458600000|2021-06-23 14:30:00|2620.8|2618.8|2624.7|2622.7|2625.8|2623.8|2620.5|2618.5|439
1624458900000|2021-06-23 14:35:00|2624.9|2622.9|2624.7|2622.7|2626.7|2624.7|2624.1|2622.1|391
1624459200000|2021-06-23 14:40:00|2624.9|2622.9|2625.3|2623.3|2627.9|2625.9|2624.8|2622.8|383
1624459500000|2021-06-23 14:45:00|2625.2|2623.2|2620.9|2618.9|2626.4|2624.4|2620.8|2618.8|433
1624459800000|2021-06-23 14:50:00|2620.8|2618.8|2618.9|2616.9|2621.8|2619.8|2618.1|2615.5|431
1624460100000|2021-06-23 14:55:00|2618.8|2616.8|2618.2|2616.2|2619|2617|2617.1|2615.1|450
1624460400000|2021-06-23 15:00:00|2618.3|2616.3|2614.2|2612.2|2620|2618|2613.9|2611.9|407
1624460700000|2021-06-23 15:05:00|2614|2612|2610.9|2608.9|2615.4|2613.4|2609.6|2607.6|459
1624461000000|2021-06-23 15:10:00|2610.8|2608.8|2615.7|2613.7|2616.2|2614.2|2609.3|2607.3|445
1624461300000|2021-06-23 15:15:00|2616|2614|2616.2|2614.2|2617.2|2615.2|2614.5|2612.5|371
1624461600000|2021-06-23 15:20:00|2616|2614|2615.3|2613.3|2616.3|2614.3|2613.9|2611.9|350
1624461900000|2021-06-23 15:25:00|2615.4|2613.4|2615.1|2613.1|2616.8|2614.8|2614.3|2612.3|286
1624462200000|2021-06-23 15:30:00|2615.2|2613.2|2615.1|2613.1|2616.3|2614.3|2614.5|2612.5|245
1624462500000|2021-06-23 15:35:00|2615|2613|2614.8|2612.8|2616.6|2614.6|2614.3|2612.2|263
1624462800000|2021-06-23 15:40:00|2614.9|2612.9|2616.8|2614.8|2618.3|2616.3|2614.4|2612.4|313
1624463100000|2021-06-23 15:45:00|2616.9|2614.9|2616.1|2614.1|2617.3|2615.3|2614.4|2612.4|254
1624463400000|2021-06-23 15:50:00|2616|2614|2615.1|2613.1|2616|2614|2614.1|2612.1|262
1624463700000|2021-06-23 15:55:00|2615.2|2613.2|2616.1|2614.1|2616.1|2614.1|2614.1|2612.1|221
1624464000000|2021-06-23 16:00:00|2616.2|2614.2|2615.8|2613.8|2617.4|2615.4|2615|2613|234
1624464300000|2021-06-23 16:05:00|2615.7|2613.7|2614.1|2612.1|2615.7|2613.7|2612.9|2610.9|231
1624464600000|2021-06-23 16:10:00|2614.2|2612.2|2615|2613|2615.6|2613.6|2614|2612|207
1624464900000|2021-06-23 16:15:00|2614.9|2612.9|2612.9|2610.9|2615|2613|2612.3|2610.3|221
1624465200000|2021-06-23 16:20:00|2612.8|2610.8|2612.3|2610.3|2613.5|2611.5|2612|2610|243
1624465500000|2021-06-23 16:25:00|2612.2|2610.2|2612.1|2610.1|2612.6|2610.6|2611.8|2609.8|165
1624465800000|2021-06-23 16:30:00|2611.9|2609.9|2610.2|2608.2|2612.1|2610.1|2608.8|2606.8|320
1624466100000|2021-06-23 16:35:00|2610.1|2608.1|2605.3|2603.3|2611.3|2609.3|2601.8|2599.8|414
1624466400000|2021-06-23 16:40:00|2605.1|2603.1|2608.2|2606.2|2609.4|2606.7|2602.6|2600.6|418
1624466700000|2021-06-23 16:45:00|2608.1|2606.1|2605.8|2603.8|2608.9|2606.8|2605|2603|380
1624467000000|2021-06-23 16:50:00|2605.7|2603.7|2606.6|2604.6|2607.1|2605.1|2604.8|2602.8|325
1624467300000|2021-06-23 16:55:00|2606.5|2604.5|2606.7|2604.7|2607.4|2605.4|2604.8|2602.8|344
1624467600000|2021-06-23 17:00:00|2606.8|2604.8|2605.7|2603.7|2607.6|2605.6|2605.1|2603.1|347
1624467900000|2021-06-23 17:05:00|2605.8|2603.8|2605.3|2603.3|2605.8|2603.8|2602.6|2600.6|364
1624468200000|2021-06-23 17:10:00|2605.2|2603.2|2601.7|2599.7|2605.8|2603.8|2600.6|2598.6|406
1624468500000|2021-06-23 17:15:00|2601.9|2599.9|2600.4|2598.4|2602.7|2600.2|2600.1|2598.1|354
1624468800000|2021-06-23 17:20:00|2600.6|2598.6|2604.7|2602.7|2605.3|2603.2|2600.3|2598.3|358
1624469100000|2021-06-23 17:25:00|2604.8|2602.8|2604.2|2602.2|2605.5|2603.5|2602|2599.8|358
1624469400000|2021-06-23 17:30:00|2604|2602|2604|2602|2605.7|2603|2603.3|2601.3|272
1624469700000|2021-06-23 17:35:00|2604.4|2602.4|2604.7|2602.7|2605.6|2602.8|2603.2|2600.7|183
1624470000000|2021-06-23 17:40:00|2604.8|2602.8|2604.4|2602.4|2606.2|2603.7|2604.3|2601.6|162
1624470300000|2021-06-23 17:45:00|2604.3|2602.3|2602.7|2600.7|2605.4|2602.6|2602.1|2600.1|179
1624470600000|2021-06-23 17:50:00|2602.8|2600.8|2602.5|2600.5|2603.3|2601|2601.7|2599.4|167
1624470900000|2021-06-23 17:55:00|2602.4|2600.4|2602.7|2600.7|2604|2602|2602.3|2599.5|144
1624471200000|2021-06-23 18:00:00|2602.6|2600.6|2600.4|2598.4|2602.8|2600.8|2600.1|2598.1|209
1624471500000|2021-06-23 18:05:00|2600.5|2598.5|2601.4|2599.4|2601.6|2599.6|2600.1|2598.1|144
1624471800000|2021-06-23 18:10:00|2601.5|2599.5|2598.6|2596.6|2602|2600|2598.6|2596.6|162
1624472100000|2021-06-23 18:15:00|2598.7|2596.7|2598.8|2596.8|2600|2597.8|2597.5|2595.1|230
1624472400000|2021-06-23 18:20:00|2598.7|2596.7|2596.8|2594.8|2598.8|2596.8|2596.8|2594.8|211
1624472700000|2021-06-23 18:25:00|2596.9|2594.9|2595.4|2593.4|2597.8|2595.8|2595.4|2593.4|230
1624473000000|2021-06-23 18:30:00|2595.3|2593.3|2594.1|2590.6|2595.4|2593.4|2588.9|2585.9|311
1624473300000|2021-06-23 18:35:00|2594.2|2590.7|2593.9|2591.9|2595|2591.9|2592.9|2590.2|255
1624473600000|2021-06-23 18:40:00|2594|2592|2593.6|2591.6|2594|2592|2592.5|2590|164
1624473900000|2021-06-23 18:45:00|2593.7|2591.7|2591.3|2589.3|2594.7|2592.7|2591.2|2589.2|232
1624474200000|2021-06-23 18:50:00|2591.2|2589.2|2591.8|2589.8|2592.4|2590.4|2590.4|2588.3|255
1624474500000|2021-06-23 18:55:00|2591.9|2589.9|2592.5|2590.5|2592.6|2590.6|2591.9|2589.9|117
1624474800000|2021-06-23 19:00:00|2592.3|2590.3|2592|2590|2594.3|2591.7|2591.8|2589.8|161
1624475100000|2021-06-23 19:05:00|2592.1|2590.1|2592|2588.5|2592.6|2590.6|2588.1|2585.6|214
1624475400000|2021-06-23 19:10:00|2592.1|2588.6|2589.5|2586|2592.5|2589.7|2588.3|2585.9|195
1624475700000|2021-06-23 19:15:00|2589.4|2585.9|2586.1|2584.1|2589.6|2586.3|2585.4|2583.3|212
1624476000000|2021-06-23 19:20:00|2586.3|2584.3|2586.9|2583.4|2589|2586.5|2585.7|2583|206
1624476300000|2021-06-23 19:25:00|2587|2583.5|2585|2583|2587.2|2583.7|2583.3|2580.9|255
1624476600000|2021-06-23 19:30:00|2585.2|2583.2|2584.8|2582.8|2586.3|2583.7|2584.6|2581.8|185
1624476900000|2021-06-23 19:35:00|2584.9|2582.9|2580.4|2578.4|2585.9|2583.1|2579.5|2577.4|259
1624477200000|2021-06-23 19:40:00|2580.5|2578.5|2582|2580|2582.8|2580.8|2580.3|2577.9|190
1624477500000|2021-06-23 19:45:00|2582.3|2580.3|2582.7|2579.2|2583.7|2580.6|2580.9|2578|211
1624477800000|2021-06-23 19:50:00|2582.8|2579.3|2582|2580|2583.6|2580.9|2581.4|2578.9|194
1624478100000|2021-06-23 19:55:00|2582.2|2580.2|2584.4|2580.9|2586.1|2583.1|2580|2577.6|323
1624478400000|2021-06-23 20:00:00|2584.3|2580.8|2585.1|2581.6|2585.9|2582.6|2583.5|2580.4|263
1624478700000|2021-06-23 20:05:00|2585.2|2581.7|2585.4|2581.9|2585.5|2582.5|2584.1|2581.2|126
1624479000000|2021-06-23 20:10:00|2585.3|2581.8|2587.4|2583.9|2587.6|2585|2584.8|2581.6|170
1624479300000|2021-06-23 20:15:00|2587.5|2584|2588.1|2584.6|2588.5|2585.2|2586.7|2583.7|160
1624479600000|2021-06-23 20:20:00|2587.7|2584.2|2587.2|2583.7|2588.1|2584.9|2586.2|2582.7|138
1624479900000|2021-06-23 20:25:00|2587.3|2583.8|2588.6|2585.1|2589|2585.5|2587.2|2583.7|160
1624480200000|2021-06-23 20:30:00|2588.7|2585.2|2588.9|2585.4|2589.4|2585.9|2588.2|2584.7|119
1624480500000|2021-06-23 20:35:00|2588.8|2585.3|2589|2585.5|2589.3|2585.8|2588.5|2585|104
1624480800000|2021-06-23 20:40:00|2588.8|2585.3|2590.6|2587.1|2591.1|2588.2|2588.7|2585.2|179
1624481100000|2021-06-23 20:45:00|2590.7|2587.2|2588.5|2585|2591.4|2587.9|2588.5|2585|178
1624481400000|2021-06-23 20:50:00|2588.7|2585.2|2589.8|2586.3|2590.6|2587.1|2588.5|2585|177
1624481700000|2021-06-23 20:55:00|2589.7|2586.2|2591|2587.5|2593.7|2588.7|2589.2|2585.7|163
1624485600000|2021-06-23 22:00:00|2592.8|2587|2591.5|2588|2593.5|2588.6|2589.6|2586.1|136
1624485900000|2021-06-23 22:05:00|2591.4|2587.9|2591.3|2587.8|2593.9|2590.4|2591.1|2587.6|190
1624486200000|2021-06-23 22:10:00|2591.2|2587.7|2592.4|2588.9|2593.3|2589.8|2591.2|2587.7|115
1624486500000|2021-06-23 22:15:00|2592.5|2589|2590.7|2587.2|2592.6|2589.1|2589.7|2586.7|110
1624486800000|2021-06-23 22:20:00|2590.6|2587.1|2590.9|2587.4|2591.6|2588.1|2590|2587.1|63
1624487100000|2021-06-23 22:25:00|2590.8|2587.3|2591.8|2588.3|2592.2|2588.7|2590.6|2587.3|83
1624487400000|2021-06-23 22:30:00|2591.9|2588.4|2591.6|2588.1|2592|2588.5|2591.4|2587.9|87
1624487700000|2021-06-23 22:35:00|2591.5|2588|2590|2586.5|2592.3|2589.6|2589.1|2586.2|155
1624488000000|2021-06-23 22:40:00|2590.1|2586.6|2589.1|2585.6|2590.2|2586.8|2588.8|2585.5|58
1624488300000|2021-06-23 22:45:00|2589.2|2585.7|2589.7|2586.2|2590|2587|2588.1|2585.5|76
1624488600000|2021-06-23 22:50:00|2589.8|2586.3|2591.2|2587.7|2591.5|2588.8|2589|2586.2|91
1624488900000|2021-06-23 22:55:00|2591.3|2587.8|2590.9|2587.4|2591.6|2588.6|2590.1|2587.2|123
1624489200000|2021-06-23 23:00:00|2591|2587.5|2587.6|2584.1|2591|2588.1|2587.4|2583.9|122
1624489500000|2021-06-23 23:05:00|2587.5|2584|2587.8|2584.3|2588.1|2585.1|2586.8|2583.7|124
1624489800000|2021-06-23 23:10:00|2587.7|2584.2|2586.2|2582.7|2587.8|2584.7|2585.5|2582.6|119
1624490100000|2021-06-23 23:15:00|2586|2582.5|2585.8|2582.3|2586.4|2583.8|2584.5|2581.8|85
1624490400000|2021-06-23 23:20:00|2585.9|2582.4|2585.3|2581.8|2586.5|2583.4|2584.5|2581.6|154
1624490700000|2021-06-23 23:25:00|2585.8|2582.3|2585|2581.5|2586.4|2583.6|2584.6|2581.4|161
1624491000000|2021-06-23 23:30:00|2584.8|2581.3|2585.4|2581.9|2585.7|2582.4|2583.8|2581|180
1624491300000|2021-06-23 23:35:00|2585.3|2581.8|2586|2582.5|2586.4|2583.5|2583.6|2580.9|204
1624491600000|2021-06-23 23:40:00|2585.9|2582.4|2584.4|2582.4|2585.9|2583|2584.3|2581.5|118
1624491900000|2021-06-23 23:45:00|2584.3|2582.3|2586.7|2583.2|2586.7|2583.6|2584.3|2581.5|140
1624492200000|2021-06-23 23:50:00|2586.8|2583.3|2586.6|2583.1|2587|2584.2|2585.6|2582.7|83
1624492500000|2021-06-23 23:55:00|2586.7|2583.2|2588.3|2584.8|2588.5|2585.8|2586.2|2583.1|87
1624492800000|2021-06-24 00:00:00|2588.1|2584.6|2588.2|2584.7|2588.7|2585.6|2586.4|2583.5|187
1624493100000|2021-06-24 00:05:00|2588.1|2584.6|2588.7|2585.2|2588.8|2585.8|2586.9|2584.1|168
1624493400000|2021-06-24 00:10:00|2588.8|2585.3|2588.5|2586.5|2589|2586.8|2587.5|2585.1|151
1624493700000|2021-06-24 00:15:00|2588.6|2586.6|2592.4|2588.9|2592.7|2590.1|2588.3|2585.9|206
1624494000000|2021-06-24 00:20:00|2592.6|2589.1|2594.8|2592.8|2595.9|2593.3|2592.1|2589|199
1624494300000|2021-06-24 00:25:00|2594.7|2592.7|2596.8|2593.3|2597.4|2594.6|2592.3|2589.4|225
1624494600000|2021-06-24 00:30:00|2596.9|2593.4|2594.9|2592.9|2596.9|2593.6|2594.8|2592.4|111
1624494900000|2021-06-24 00:35:00|2595|2593|2594.8|2592.8|2596|2594|2594.8|2592.1|86
1624495200000|2021-06-24 00:40:00|2594.6|2592.6|2594.8|2591.3|2595.3|2592.7|2593.6|2590.8|126
1624495500000|2021-06-24 00:45:00|2594.7|2591.2|2593.4|2591.4|2594.9|2592.1|2593.4|2590.3|108
1624495800000|2021-06-24 00:50:00|2593.5|2591.5|2595|2591.5|2596.2|2592.7|2593.2|2590.8|170
1624496100000|2021-06-24 00:55:00|2595.1|2591.6|2594.7|2591.2|2595.2|2591.9|2593.2|2590|150
1624496400000|2021-06-24 01:00:00|2594.8|2591.3|2593.6|2590.1|2598.4|2594.9|2589.5|2586|583
1624496700000|2021-06-24 01:05:00|2593.7|2590.2|2591.1|2587.6|2596|2592.5|2590.4|2587.3|315
1624497000000|2021-06-24 01:10:00|2591.2|2587.7|2590|2586.5|2592.3|2588.8|2589.4|2585.9|285
1624497300000|2021-06-24 01:15:00|2590.2|2586.7|2590.9|2587.4|2592.3|2588.8|2589.5|2586|284
1624497600000|2021-06-24 01:20:00|2591|2587.5|2588.4|2584.9|2591.1|2587.7|2588.1|2584.6|293
1624497900000|2021-06-24 01:25:00|2588.5|2585|2590.5|2587|2591.7|2588.6|2588.3|2585|295
1624498200000|2021-06-24 01:30:00|2590.6|2587.1|2585.6|2583.6|2590.8|2587.5|2585.4|2582.5|426
1624498500000|2021-06-24 01:35:00|2585.4|2583.4|2587.2|2583.7|2589.4|2586.4|2584.7|2582.4|430
1624498800000|2021-06-24 01:40:00|2587.3|2583.8|2589.2|2585.7|2589.4|2585.9|2585.6|2582.7|311
1624499100000|2021-06-24 01:45:00|2589.4|2585.9|2590.3|2586.8|2590.4|2587.7|2587.7|2585|275
1624499400000|2021-06-24 01:50:00|2590.2|2586.7|2592.9|2589.4|2593.5|2590|2589.9|2586.4|290
1624499700000|2021-06-24 01:55:00|2593|2589.5|2592.8|2589.3|2593.5|2590.1|2591.7|2588.2|238
1624500000000|2021-06-24 02:00:00|2592.9|2589.4|2593.2|2589.7|2593.2|2590|2591.2|2587.9|237
1624500300000|2021-06-24 02:05:00|2592.3|2590.3|2594.4|2590.9|2594.4|2590.9|2591.9|2588.5|262
1624500600000|2021-06-24 02:10:00|2594.5|2591|2595|2591.5|2595|2591.5|2592.5|2590|214
1624500900000|2021-06-24 02:15:00|2594.9|2591.4|2593|2591|2595|2591.5|2592.2|2589.7|241
1624501200000|2021-06-24 02:20:00|2592.6|2590.6|2592.3|2588.8|2593.5|2591|2590.9|2588.2|154
1624501500000|2021-06-24 02:25:00|2592.4|2588.9|2590.4|2586.9|2593|2589.5|2589.7|2586.5|184
1624501800000|2021-06-24 02:30:00|2590.5|2587|2589.8|2587.8|2591.5|2588.6|2588.5|2585.7|268
1624502100000|2021-06-24 02:35:00|2589.7|2587.7|2592.3|2588.8|2592.4|2589.4|2589.4|2586.8|230
1624502400000|2021-06-24 02:40:00|2592.2|2588.7|2591.8|2588.3|2592.4|2588.9|2591.4|2587.9|195
1624502700000|2021-06-24 02:45:00|2591.7|2588.2|2590.1|2586.6|2592.4|2588.9|2589.9|2586.5|217
1624503000000|2021-06-24 02:50:00|2590|2586.5|2591.4|2587.9|2591.6|2588.7|2589.2|2585.7|159
1624503300000|2021-06-24 02:55:00|2591.3|2587.8|2590.6|2587.1|2591.4|2588.1|2589.7|2586.6|195
1624503600000|2021-06-24 03:00:00|2590.7|2587.2|2591.5|2588|2592.3|2588.8|2590.4|2586.9|139
1624503900000|2021-06-24 03:05:00|2591.6|2588.1|2590.3|2588.3|2593.2|2589.7|2590|2587.5|258
1624504200000|2021-06-24 03:10:00|2590.4|2588.4|2588.4|2584.9|2591.1|2588.5|2588.1|2584.6|222
1624504500000|2021-06-24 03:15:00|2588.3|2584.8|2586.4|2584.4|2588.5|2585|2586.3|2583.6|177
1624504800000|2021-06-24 03:20:00|2586.3|2584.3|2588|2584.5|2588|2585.3|2585.2|2582.2|237
1624505100000|2021-06-24 03:25:00|2587.9|2584.4|2588.9|2585.4|2589|2586.1|2587.5|2584.4|155
1624505400000|2021-06-24 03:30:00|2588.6|2585.1|2590|2586.5|2590.2|2587.3|2588.5|2585|84
1624505700000|2021-06-24 03:35:00|2590.1|2586.6|2589.6|2586.1|2590.2|2586.7|2589.4|2585.9|57
1624506000000|2021-06-24 03:40:00|2589.5|2586|2590.5|2587|2590.6|2587.4|2589.1|2585.9|78
1624506300000|2021-06-24 03:45:00|2590.6|2587.1|2590.1|2588.1|2590.9|2588.4|2589.8|2586.9|80
1624506600000|2021-06-24 03:50:00|2590|2588|2590.3|2588.3|2590.9|2588.5|2589.8|2587.3|94
1624506900000|2021-06-24 03:55:00|2590.4|2588.4|2590.1|2588.1|2590.9|2588.5|2589.9|2587.4|98
1624507200000|2021-06-24 04:00:00|2590|2588|2590.4|2586.9|2590.4|2588.2|2589|2586.6|86
1624507500000|2021-06-24 04:05:00|2590.3|2586.8|2589.6|2587.6|2590.6|2587.7|2589.2|2586.3|90
1624507800000|2021-06-24 04:10:00|2589.5|2587.5|2590.3|2588.3|2590.6|2588.6|2589.5|2586.8|84
1624508100000|2021-06-24 04:15:00|2590.4|2588.4|2589.9|2587.9|2591.4|2588.4|2589.6|2587.3|85
1624508400000|2021-06-24 04:20:00|2590|2588|2589.3|2587.3|2590.8|2588|2589.1|2586.9|58
1624508700000|2021-06-24 04:25:00|2589.2|2587.2|2590|2586.5|2590.4|2587.6|2589|2586.4|72
1624509000000|2021-06-24 04:30:00|2590.1|2586.6|2585.8|2583.8|2590.1|2587.1|2584.6|2582.6|145
1624509300000|2021-06-24 04:35:00|2585.7|2583.7|2588|2584.5|2588.1|2585.3|2585.5|2582.8|173
1624509600000|2021-06-24 04:40:00|2587.9|2584.4|2588.4|2584.9|2589.5|2586|2587.8|2584.3|120
1624509900000|2021-06-24 04:45:00|2588.3|2584.8|2588.4|2586.4|2588.9|2586.6|2587|2584.3|87
1624510200000|2021-06-24 04:50:00|2588.5|2586.5|2590|2586.5|2590|2586.6|2588.4|2585.8|92
1624510500000|2021-06-24 04:55:00|2590.1|2586.6|2589.1|2585.6|2590.1|2586.6|2589|2585.5|125
1624510800000|2021-06-24 05:00:00|2589.3|2585.8|2589.6|2586.1|2590|2586.5|2589.1|2585.6|121
1624511100000|2021-06-24 05:05:00|2589.7|2586.2|2589.2|2585.7|2589.7|2586.2|2588.3|2584.8|120
1624511400000|2021-06-24 05:10:00|2589.3|2585.8|2589|2587|2589.9|2587.2|2588.4|2585.6|75
1624511700000|2021-06-24 05:15:00|2589.1|2587.1|2589.8|2586.3|2590|2587.3|2589|2585.6|85
1624512000000|2021-06-24 05:20:00|2589.7|2586.2|2588.3|2586.3|2589.7|2586.6|2588.2|2585.5|103
1624512300000|2021-06-24 05:25:00|2588.2|2586.2|2587.4|2585.4|2588.4|2586.2|2586.8|2584.1|160
1624512600000|2021-06-24 05:30:00|2587.3|2585.3|2588.7|2585.2|2589.2|2585.7|2583|2580.1|411
1624512900000|2021-06-24 05:35:00|2588.8|2585.3|2590.9|2587.4|2591.1|2587.6|2588.8|2585.3|251
1624513200000|2021-06-24 05:40:00|2590.6|2587.1|2592.2|2588.7|2592.3|2588.8|2589.6|2586.1|209
1624513500000|2021-06-24 05:45:00|2592|2588.5|2591|2587.5|2592.6|2589.1|2590.1|2587.1|241
1624513800000|2021-06-24 05:50:00|2590.9|2587.4|2593.1|2589.6|2593.4|2590.1|2590.9|2587.4|278
1624514100000|2021-06-24 05:55:00|2593.2|2589.7|2591.7|2588.2|2593.8|2591|2591.4|2587.9|257
1624514400000|2021-06-24 06:00:00|2591.5|2588|2590.4|2586.9|2591.5|2588|2587.3|2584.4|269
1624514700000|2021-06-24 06:05:00|2590.3|2586.8|2594.3|2590.8|2594.5|2591.2|2588.6|2586.1|326
1624515000000|2021-06-24 06:10:00|2594.4|2590.9|2593.7|2590.2|2596|2593|2591.9|2589.1|372
1624515300000|2021-06-24 06:15:00|2593.8|2590.3|2591.3|2587.8|2593.8|2590.9|2589.2|2585.7|256
1624515600000|2021-06-24 06:20:00|2591.1|2587.6|2594.2|2590.7|2594.7|2591.8|2590.3|2587.2|352
1624515900000|2021-06-24 06:25:00|2594.4|2590.9|2594.2|2590.7|2594.7|2591.8|2591.7|2588.7|282
1624516200000|2021-06-24 06:30:00|2594|2590.5|2592.5|2589|2594.4|2590.9|2591.6|2588.1|246
1624516500000|2021-06-24 06:35:00|2592.4|2588.9|2591|2587.5|2593.4|2590.2|2590.9|2587.4|261
1624516800000|2021-06-24 06:40:00|2590.9|2587.4|2592.3|2588.8|2592.4|2589.2|2589.1|2586.4|313
1624517100000|2021-06-24 06:45:00|2592.2|2588.7|2591.2|2589.2|2592.9|2589.5|2590.6|2587.9|235
1624517400000|2021-06-24 06:50:00|2591.1|2589.1|2592.2|2588.7|2593.2|2590.8|2590.2|2587.5|310
1624517700000|2021-06-24 06:55:00|2591.6|2589.6|2591.5|2589.5|2593.8|2591.2|2590.6|2587.9|362
1624518000000|2021-06-24 07:00:00|2591.2|2589.2|2593.9|2590.4|2594|2591.5|2588.2|2585.7|440
1624518300000|2021-06-24 07:05:00|2593.4|2591.4|2592|2590|2594.3|2591.8|2590.9|2588.4|489
1624518600000|2021-06-24 07:10:00|2591.9|2589.9|2594.7|2592.7|2594.9|2592.9|2591|2589|350
1624518900000|2021-06-24 07:15:00|2594.6|2592.6|2590.8|2588.8|2595|2593|2590.7|2588.7|357
1624519200000|2021-06-24 07:20:00|2590.9|2588.9|2591.2|2589.2|2592.2|2590.2|2589.7|2587.7|369
1624519500000|2021-06-24 07:25:00|2591.4|2589.4|2592.6|2590.6|2593.1|2591.1|2590.9|2588.9|310
1624519800000|2021-06-24 07:30:00|2592.5|2590.5|2588.5|2586.5|2592.7|2590.7|2588.5|2586.5|269
1624520100000|2021-06-24 07:35:00|2588.7|2586.7|2597|2593.5|2597.1|2594.4|2588.6|2586.6|426
1624520400000|2021-06-24 07:40:00|2597.2|2593.7|2594.3|2592.3|2597.2|2594.8|2592.4|2589.7|380
1624520700000|2021-06-24 07:45:00|2594.2|2592.2|2594.8|2592.8|2595.6|2593|2591.9|2589.2|341
1624521000000|2021-06-24 07:50:00|2594.5|2592.5|2593.6|2590.1|2595.5|2592.8|2592.8|2590|342
1624521300000|2021-06-24 07:55:00|2593.5|2590|2594.8|2592.8|2595.4|2593.1|2592.7|2590|264
1624521600000|2021-06-24 08:00:00|2594.6|2592.6|2595.4|2593.4|2596.6|2594.6|2593.3|2591.2|377
1624521900000|2021-06-24 08:05:00|2595.5|2593.5|2596.9|2594.9|2597.6|2595.6|2594.9|2592.9|338
1624522200000|2021-06-24 08:10:00|2597|2595|2597|2595|2598.8|2596.7|2595.9|2593.9|305
1624522500000|2021-06-24 08:15:00|2596.9|2594.9|2600.6|2598.6|2601|2599|2596.8|2594.8|387
1624522800000|2021-06-24 08:20:00|2600.5|2598.5|2601|2599|2602.2|2599.8|2599.5|2597.5|343
1624523100000|2021-06-24 08:25:00|2600.9|2598.9|2601.9|2599.9|2602.7|2600.7|2600.5|2598|319
1624523400000|2021-06-24 08:30:00|2601.8|2599.8|2600.6|2598.6|2602.6|2600.2|2600.1|2597.6|322
1624523700000|2021-06-24 08:35:00|2600.5|2598.5|2602.3|2600.3|2602.6|2600.6|2600.2|2598.2|271
1624524000000|2021-06-24 08:40:00|2602.4|2600.4|2601.8|2599.8|2604.5|2602.2|2601.4|2599.4|380
1624524300000|2021-06-24 08:45:00|2601.9|2599.9|2599.2|2597.2|2602.3|2600.3|2599.2|2597.2|279
1624524600000|2021-06-24 08:50:00|2599.4|2597.4|2600.3|2598.3|2601.4|2599.4|2599.4|2597.3|221
1624524900000|2021-06-24 08:55:00|2600.6|2598.6|2598.4|2596.4|2600.7|2598.7|2597.7|2595.7|277
1624525200000|2021-06-24 09:00:00|2598.5|2596.5|2600.3|2598.3|2600.9|2598.9|2597.6|2595.6|229
1624525500000|2021-06-24 09:05:00|2600.2|2598.2|2601.5|2599.5|2602.2|2600.2|2599.8|2597.8|266
1624525800000|2021-06-24 09:10:00|2601.7|2599.7|2600.7|2598.7|2602.8|2600.8|2599.9|2597.9|288
1624526100000|2021-06-24 09:15:00|2600.6|2598.6|2600.7|2598.7|2601.5|2599.5|2599.7|2597.3|262
1624526400000|2021-06-24 09:20:00|2600.6|2598.6|2599.2|2597.2|2600.9|2598.7|2598.7|2596.4|249
1624526700000|2021-06-24 09:25:00|2599.3|2597.3|2598.6|2596.6|2601|2598.2|2598.3|2596.3|247
1624527000000|2021-06-24 09:30:00|2598.8|2596.8|2600.4|2598.4|2601|2599|2598.5|2596.5|258
1624527300000|2021-06-24 09:35:00|2600.5|2598.5|2601.6|2599.6|2601.6|2599.6|2600.2|2598.2|235
1624527600000|2021-06-24 09:40:00|2601.7|2599.7|2601.9|2599.9|2602.4|2600.4|2600.9|2598.9|242
1624527900000|2021-06-24 09:45:00|2601.8|2599.8|2600.9|2598.9|2602.9|2600.9|2600.7|2598.7|215
1624528200000|2021-06-24 09:50:00|2600.7|2598.7|2601|2599|2601.3|2599.3|2600|2598|188
1624528500000|2021-06-24 09:55:00|2600.8|2598.8|2600.7|2598.7|2602|2600|2600.3|2598.3|219
1624528800000|2021-06-24 10:00:00|2600.6|2598.6|2600.5|2598.5|2601.9|2599.9|2600.3|2598.3|214
1624529100000|2021-06-24 10:05:00|2600.6|2598.6|2600.9|2598.9|2602.5|2600.5|2600.3|2598.3|207
1624529400000|2021-06-24 10:10:00|2600.8|2598.8|2601.5|2599.5|2602|2600|2600.1|2598.1|140
1624529700000|2021-06-24 10:15:00|2601.4|2599.4|2604.7|2602.7|2605.3|2603.3|2601.1|2599.1|351
1624530000000|2021-06-24 10:20:00|2604.6|2602.6|2603.3|2601.3|2604.8|2602.8|2602.7|2600.7|242
1624530300000|2021-06-24 10:25:00|2603.4|2601.4|2603.5|2601.5|2604.8|2602.8|2602.8|2600.8|250
1624530600000|2021-06-24 10:30:00|2603.4|2601.4|2603.5|2601.5|2604.8|2602.8|2602.9|2600.9|260
1624530900000|2021-06-24 10:35:00|2603.4|2601.4|2603.8|2601.8|2603.9|2601.9|2603|2601|214
1624531200000|2021-06-24 10:40:00|2603.6|2601.6|2602.6|2600.6|2604.6|2602.6|2602.5|2600.5|197
1624531500000|2021-06-24 10:45:00|2602.5|2600.5|2602.7|2600.7|2603.8|2601.8|2601.9|2599.9|216
1624531800000|2021-06-24 10:50:00|2602.9|2600.9|2601.4|2599.4|2603.7|2601.7|2601.4|2599.4|196
1624532100000|2021-06-24 10:55:00|2601.5|2599.5|2600.5|2598.5|2602.1|2599.5|2600.3|2598.2|218
1624532400000|2021-06-24 11:00:00|2600.3|2598.3|2605|2603|2606.1|2603.1|2599.4|2597.4|568
1624532700000|2021-06-24 11:05:00|2605.3|2603.3|2605.8|2603.8|2608.1|2605.5|2604.5|2601.9|429
1624533000000|2021-06-24 11:10:00|2605.7|2603.7|2603.8|2601.8|2606.6|2604.6|2603.7|2601.7|333
1624533300000|2021-06-24 11:15:00|2603.9|2601.9|2603|2601|2604.4|2602.4|2601.9|2599.9|266
1624533600000|2021-06-24 11:20:00|2602.9|2600.9|2605.8|2603.8|2608.3|2606.3|2602.8|2600.8|348
1624533900000|2021-06-24 11:25:00|2606|2604|2605.6|2603.6|2607.8|2605.6|2605.3|2602.8|300
1624534200000|2021-06-24 11:30:00|2605.8|2603.8|2604.5|2601|2606.6|2604.6|2602.8|2600.8|271
1624534500000|2021-06-24 11:35:00|2604.6|2601.1|2606.6|2604.6|2607.6|2604.9|2604.3|2601.1|247
1624534800000|2021-06-24 11:40:00|2606.9|2604.9|2605.6|2603.6|2608.5|2606.5|2605.4|2603.1|271
1624535100000|2021-06-24 11:45:00|2605.7|2603.7|2608.4|2606.4|2609.1|2607.1|2605.2|2603.2|312
1624535400000|2021-06-24 11:50:00|2608.3|2606.3|2609.1|2607.1|2610.5|2608.5|2607.3|2605.3|338
1624535700000|2021-06-24 11:55:00|2609|2607|2607.6|2605.6|2609.1|2607.1|2606.4|2604.4|362
1624536000000|2021-06-24 12:00:00|2607.5|2605.5|2610.1|2608.1|2610.4|2608.4|2605.9|2603.9|458
1624536300000|2021-06-24 12:05:00|2610|2608|2607.6|2605.6|2610.2|2608.2|2607.6|2605.6|332
1624536600000|2021-06-24 12:10:00|2607.8|2605.8|2609.2|2607.2|2609.5|2607.5|2607.4|2605.4|353
1624536900000|2021-06-24 12:15:00|2608.8|2606.8|2608.6|2606.6|2611.7|2609.7|2608.3|2606.3|341
1624537200000|2021-06-24 12:20:00|2608.9|2606.9|2607.1|2605.1|2611|2609|2605.2|2602.9|454
1624537500000|2021-06-24 12:25:00|2606.9|2604.9|2607.7|2604.2|2610.5|2608.5|2606.5|2603.7|365
1624537800000|2021-06-24 12:30:00|2607.8|2604.3|2607.1|2605.1|2612.1|2608.6|2603.2|2600.3|671
1624538100000|2021-06-24 12:35:00|2606.9|2604.9|2604.6|2602.6|2608.2|2605.5|2603.7|2601.7|580
1624538400000|2021-06-24 12:40:00|2604.5|2602.5|2605.6|2603.6|2608.6|2605.6|2602.2|2600.2|611
1624538700000|2021-06-24 12:45:00|2605.4|2603.4|2604.8|2602.8|2607.7|2605.6|2604.1|2602.1|432
1624539000000|2021-06-24 12:50:00|2604.7|2602.7|2603.4|2601.4|2607.5|2605.5|2601.1|2598.8|495
1624539300000|2021-06-24 12:55:00|2603.2|2601.2|2605.9|2603.9|2607.3|2605.3|2602.6|2600.6|485
1624539600000|2021-06-24 13:00:00|2605.8|2603.8|2609.1|2607.1|2609.1|2607.1|2604.3|2602.3|644
1624539900000|2021-06-24 13:05:00|2609|2607|2610.5|2608.5|2613|2610.8|2607|2605|609
1624540200000|2021-06-24 13:10:00|2610.6|2608.6|2612|2610|2613.6|2611.5|2609.5|2607.5|447
1624540500000|2021-06-24 13:15:00|2611.3|2609.3|2610.5|2608.5|2613.8|2611.8|2609.1|2607.1|441
1624540800000|2021-06-24 13:20:00|2610.4|2608.4|2612.7|2610.7|2613.5|2611.5|2610.1|2608.1|465
1624541100000|2021-06-24 13:25:00|2612.6|2610.6|2611.1|2609.1|2612.9|2610.9|2609.7|2607.7|416
1624541400000|2021-06-24 13:30:00|2611|2609|2610.9|2608.9|2618|2616|2610.1|2608.1|725
1624541700000|2021-06-24 13:35:00|2611.1|2609.1|2613.9|2611.9|2614|2612|2610.6|2608.6|635
1624542000000|2021-06-24 13:40:00|2614|2612|2609.6|2607.6|2614.4|2612.4|2606.6|2603.5|606
1624542300000|2021-06-24 13:45:00|2609.5|2607.5|2607.9|2605.9|2612.4|2610.4|2606.2|2604.2|605
1624542600000|2021-06-24 13:50:00|2608|2606|2608.6|2606.6|2610.3|2608|2607.2|2605.2|613
1624542900000|2021-06-24 13:55:00|2608.5|2606.5|2609.5|2607.5|2611.1|2608.7|2607.1|2605.1|664
1624543200000|2021-06-24 14:00:00|2609.4|2607.4|2612.5|2610.5|2613.5|2611.5|2609.4|2607.4|673
1624543500000|2021-06-24 14:05:00|2612.4|2610.4|2610.1|2608.1|2613.1|2611.1|2609.7|2607.7|539
1624543800000|2021-06-24 14:10:00|2610.2|2608.2|2612.1|2610.1|2612.2|2610.2|2608.6|2606.6|514
1624544100000|2021-06-24 14:15:00|2612|2610|2611.8|2609.8|2614.4|2612.4|2611.6|2609.6|519
1624544400000|2021-06-24 14:20:00|2611.7|2609.7|2611.4|2609.4|2612.9|2610.9|2611|2609|414
1624544700000|2021-06-24 14:25:00|2611.3|2609.3|2612.9|2610.9|2613.4|2611.4|2611|2609|397
1624545000000|2021-06-24 14:30:00|2613|2611|2612.8|2610.8|2615.8|2613.8|2612.7|2610.7|512
1624545300000|2021-06-24 14:35:00|2612.6|2610.6|2609.6|2607.6|2613.1|2611.1|2607.8|2605.8|480
1624545600000|2021-06-24 14:40:00|2609.4|2607.4|2608.8|2606.8|2611.9|2609.9|2608.3|2606.3|421
1624545900000|2021-06-24 14:45:00|2608.9|2606.9|2597.9|2594.4|2609.5|2607.5|2594.8|2592.2|597
1624546200000|2021-06-24 14:50:00|2598|2594.5|2599.4|2597.4|2601.5|2599|2596.4|2593.5|816
1624546500000|2021-06-24 14:55:00|2600|2596.5|2603.6|2600.1|2603.9|2601.3|2598|2595|600
1624546800000|2021-06-24 15:00:00|2603.5|2600|2604.2|2602.2|2606.3|2603.8|2603.2|2600|442
1624547100000|2021-06-24 15:05:00|2604.1|2602.1|2608.3|2606.3|2608.4|2606.4|2603.9|2601|490
1624547400000|2021-06-24 15:10:00|2608.6|2606.6|2605.8|2603.8|2609.3|2607.3|2604.9|2602.4|477
1624547700000|2021-06-24 15:15:00|2605.7|2603.7|2603.3|2601.3|2606.2|2604.2|2603|2601|416
1624548000000|2021-06-24 15:20:00|2603.4|2601.4|2604.3|2602.3|2606.2|2603.6|2603.3|2601.3|441
1624548300000|2021-06-24 15:25:00|2604.2|2602.2|2604.2|2602.2|2607.1|2604.7|2603.9|2601.9|391
1624548600000|2021-06-24 15:30:00|2604.1|2602.1|2607.7|2605.7|2607.8|2605.8|2604.1|2602|437
1624548900000|2021-06-24 15:35:00|2607.8|2605.8|2609.1|2607.1|2609.1|2607.1|2607.1|2605.1|356
1624549200000|2021-06-24 15:40:00|2608.9|2606.9|2607|2605|2609.1|2607.1|2606.8|2604.8|366
1624549500000|2021-06-24 15:45:00|2606.9|2604.9|2605.5|2603.5|2607.5|2605.5|2605.3|2603.3|232
1624549800000|2021-06-24 15:50:00|2605.6|2603.6|2603.3|2601.3|2605.9|2603.9|2603.1|2601.1|266
1624550100000|2021-06-24 15:55:00|2603.4|2601.4|2604.2|2602.2|2605.3|2603.3|2602.6|2600.2|292
1624550400000|2021-06-24 16:00:00|2604.1|2602.1|2604.9|2602.9|2606|2604|2603.9|2601.9|281
1624550700000|2021-06-24 16:05:00|2604.6|2602.6|2602.1|2600.1|2604.9|2602.9|2601.7|2599.7|222
1624551000000|2021-06-24 16:10:00|2602|2600|2600.9|2598.9|2603|2601|2600.4|2598.3|270
1624551300000|2021-06-24 16:15:00|2600.7|2598.7|2602.4|2600.4|2603.5|2601.5|2600.3|2598.3|225
1624551600000|2021-06-24 16:20:00|2602.5|2600.5|2603.2|2601.2|2603.8|2601.8|2601.5|2599.5|190
1624551900000|2021-06-24 16:25:00|2603.1|2601.1|2603.8|2601.8|2604.6|2602.6|2601.2|2599.2|302
1624552200000|2021-06-24 16:30:00|2603.9|2601.9|2602.8|2600.8|2604.8|2602.8|2602.3|2600.3|338
1624552500000|2021-06-24 16:35:00|2602.7|2600.7|2605.6|2603.6|2605.9|2603.9|2602.7|2600.7|344
1624552800000|2021-06-24 16:40:00|2605.5|2603.5|2605.8|2603.8|2607|2605|2605.2|2603.2|296
1624553100000|2021-06-24 16:45:00|2605.9|2603.9|2603.8|2601.8|2606.8|2604.8|2602.9|2600.9|347
1624553400000|2021-06-24 16:50:00|2603.7|2601.7|2603.1|2601.1|2604|2602|2601.7|2599.7|335
1624553700000|2021-06-24 16:55:00|2603|2601|2602.2|2600.2|2603|2601|2600.6|2598.6|379
1624554000000|2021-06-24 17:00:00|2602.3|2600.3|2603.7|2601.7|2604.3|2602.3|2601.8|2599.8|373
1624554300000|2021-06-24 17:05:00|2603.8|2601.8|2603.2|2601.2|2604.2|2602.2|2603|2601|273
1624554600000|2021-06-24 17:10:00|2603.3|2601.3|2604.5|2602.5|2604.8|2602.8|2602.8|2600.8|245
1624554900000|2021-06-24 17:15:00|2604.6|2602.6|2601.6|2599.6|2604.6|2602.6|2601.5|2599.5|209
1624555200000|2021-06-24 17:20:00|2601.7|2599.7|2597.8|2595.8|2602|2600|2597.8|2595.8|267
1624555500000|2021-06-24 17:25:00|2597.9|2595.9|2598.4|2596.4|2600.2|2598.2|2597.3|2595.3|314
1624555800000|2021-06-24 17:30:00|2598.3|2596.3|2596.7|2594.7|2598.4|2596.4|2594.4|2591.7|331
1624556100000|2021-06-24 17:35:00|2597|2595|2594.7|2592.7|2597.1|2595.1|2594.1|2592.1|341
1624556400000|2021-06-24 17:40:00|2594.6|2592.6|2594.8|2592.8|2595.2|2592.9|2593.5|2591.5|265
1624556700000|2021-06-24 17:45:00|2595|2593|2594.9|2592.9|2596.8|2594.8|2594.3|2592.3|325
1624557000000|2021-06-24 17:50:00|2595|2593|2595.6|2593.6|2597.4|2595.4|2594.6|2592.6|393
1624557300000|2021-06-24 17:55:00|2595.5|2593.5|2596.6|2594.6|2597|2595|2595.5|2593.5|259
1624557600000|2021-06-24 18:00:00|2596.5|2594.5|2600.4|2598.4|2601|2599|2596.5|2594.5|480
1624557900000|2021-06-24 18:05:00|2600.5|2598.5|2601|2599|2602|2599.5|2599.9|2597.9|348
1624558200000|2021-06-24 18:10:00|2600.8|2598.8|2599.4|2597.4|2600.9|2598.9|2598.9|2596.9|274
1624558500000|2021-06-24 18:15:00|2599.3|2597.3|2599|2597|2599.5|2597.5|2598|2596|210
1624558800000|2021-06-24 18:20:00|2598.9|2596.9|2599.1|2597.1|2600.2|2598.2|2598.5|2596.5|237
1624559100000|2021-06-24 18:25:00|2599.2|2597.2|2600.3|2598.3|2600.8|2598.8|2598.9|2596.9|289
1624559400000|2021-06-24 18:30:00|2600.4|2598.4|2601.2|2599.2|2601.6|2599.6|2600|2598|158
1624559700000|2021-06-24 18:35:00|2601.1|2599.1|2600.4|2598.4|2601.5|2599.5|2600.1|2598.1|184
1624560000000|2021-06-24 18:40:00|2600.5|2598.5|2599.4|2597.4|2600.7|2598.7|2599.4|2597.4|189
1624560300000|2021-06-24 18:45:00|2599.5|2597.5|2599.7|2597.7|2600|2598|2599|2597|161
1624560600000|2021-06-24 18:50:00|2599.6|2597.6|2599.4|2597.4|2600.4|2598.4|2599.4|2597.4|117
1624560900000|2021-06-24 18:55:00|2599.5|2597.5|2599.4|2597.4|2600|2598|2599.1|2597.1|196
1624561200000|2021-06-24 19:00:00|2599.5|2597.5|2596.7|2594.7|2599.7|2597.7|2596.6|2594.6|152
1624561500000|2021-06-24 19:05:00|2596.6|2594.6|2596.1|2594.1|2597.4|2595.4|2595.9|2593.9|165
1624561800000|2021-06-24 19:10:00|2596.2|2594.2|2598.9|2596.9|2599.2|2597.2|2596|2594|212
1624562100000|2021-06-24 19:15:00|2598.8|2596.8|2598.2|2596.2|2599.3|2597.3|2597.9|2595.9|185
1624562400000|2021-06-24 19:20:00|2598.1|2596.1|2596.2|2594.2|2598.6|2596.6|2595.8|2593.8|217
1624562700000|2021-06-24 19:25:00|2596.1|2594.1|2595.2|2593.2|2596.2|2594.2|2594.4|2592.4|172
1624563000000|2021-06-24 19:30:00|2595.3|2593.3|2595.8|2593.8|2596.4|2594.4|2595.3|2593.3|185
1624563300000|2021-06-24 19:35:00|2595.9|2593.9|2593.1|2591.1|2595.9|2593.9|2592.6|2590.6|149
1624563600000|2021-06-24 19:40:00|2593|2591|2593.1|2591.1|2593.6|2591.6|2592.5|2590.5|152
1624563900000|2021-06-24 19:45:00|2593|2591|2589.8|2587.8|2593.1|2591.1|2589.7|2587.7|156
1624564200000|2021-06-24 19:50:00|2590.1|2588.1|2588.7|2586.7|2590.8|2588.8|2588.3|2586.3|215
1624564500000|2021-06-24 19:55:00|2588.8|2586.8|2594.2|2592.2|2594.6|2592.6|2588.2|2586.2|309
1624564800000|2021-06-24 20:00:00|2594.5|2592.5|2596|2594|2597.5|2594.6|2593.7|2591|270
1624565100000|2021-06-24 20:05:00|2595.6|2593.6|2594.2|2592.2|2596.8|2594.7|2593.9|2591.5|211
1624565400000|2021-06-24 20:10:00|2594.3|2592.3|2593.3|2591.3|2594.4|2592.4|2592.5|2590.2|185
1624565700000|2021-06-24 20:15:00|2593.2|2591.2|2595.2|2593.2|2595.5|2593.2|2593.1|2590.8|130
1624566000000|2021-06-24 20:20:00|2595.1|2593.1|2597.3|2593.8|2597.4|2593.9|2594.8|2592.1|101
1624566300000|2021-06-24 20:25:00|2597.2|2593.7|2597.8|2594.3|2598.1|2594.6|2597.1|2593.6|93
1624566600000|2021-06-24 20:30:00|2597.7|2594.2|2597.8|2594.3|2597.8|2594.3|2597.1|2593.6|84
1624566900000|2021-06-24 20:35:00|2597.7|2594.2|2597.4|2593.9|2598.2|2594.7|2597.3|2593.8|99
1624567200000|2021-06-24 20:40:00|2597.3|2593.8|2597.6|2594.1|2598.2|2594.8|2596.7|2593.3|167
1624567500000|2021-06-24 20:45:00|2597|2595|2596.4|2592.9|2598.3|2595|2595.6|2592.1|216
1624567800000|2021-06-24 20:50:00|2596.1|2592.6|2597.7|2594.2|2598.4|2594.9|2596|2592.5|164
1624568100000|2021-06-24 20:55:00|2597.5|2594|2595.7|2592.2|2597.5|2594|2595.1|2591.6|109
1624572000000|2021-06-24 22:00:00|2597.3|2593.8|2599.8|2596.3|2599.9|2596.4|2597.1|2593.6|142
1624572300000|2021-06-24 22:05:00|2599.6|2596.1|2598.6|2595.1|2600.2|2596.7|2598.5|2595|84
1624572600000|2021-06-24 22:10:00|2598.8|2595.3|2600.2|2596.7|2600.2|2596.7|2598.8|2595.3|72
1624572900000|2021-06-24 22:15:00|2600.3|2596.8|2600.4|2596.9|2600.9|2597.4|2600|2596.5|59
1624573200000|2021-06-24 22:20:00|2600.5|2597|2600.9|2597.4|2601.2|2597.7|2600|2596.5|51
1624573500000|2021-06-24 22:25:00|2601|2597.5|2600.3|2596.8|2601.1|2597.6|2600|2596.5|69
1624573800000|2021-06-24 22:30:00|2600.5|2597|2600|2596.5|2600.5|2597.1|2598.9|2595.7|73
1624574100000|2021-06-24 22:35:00|2600.1|2596.6|2598.5|2595|2600.2|2596.7|2598.5|2595|75
1624574400000|2021-06-24 22:40:00|2598.4|2594.9|2598.8|2595.3|2599.2|2596.4|2598.4|2594.9|57
1624574700000|2021-06-24 22:45:00|2598.7|2595.2|2597.7|2594.2|2598.8|2596.1|2597.5|2594|85
1624575000000|2021-06-24 22:50:00|2597.5|2594|2596.6|2593.1|2597.7|2594.7|2596.5|2593|64
1624575300000|2021-06-24 22:55:00|2596.5|2593|2596.5|2593|2597.3|2594.1|2596|2592.5|67
1624575600000|2021-06-24 23:00:00|2596.1|2594.1|2595.7|2592.2|2596.5|2594.1|2595.6|2592.1|113
1624575900000|2021-06-24 23:05:00|2595.6|2592.1|2596.1|2592.6|2596.1|2592.9|2594.7|2591.8|73
1624576200000|2021-06-24 23:10:00|2596|2592.5|2595.9|2592.4|2596|2592.5|2594.3|2591.2|64
1624576500000|2021-06-24 23:15:00|2595.8|2592.3|2595.5|2592|2596.1|2592.6|2595|2591.5|92
1624576800000|2021-06-24 23:20:00|2595.4|2591.9|2595.4|2591.9|2595.8|2592.3|2595|2591.5|109
1624577100000|2021-06-24 23:25:00|2595.2|2591.7|2594.6|2591.1|2595.5|2592|2594.5|2591|60
1624577400000|2021-06-24 23:30:00|2594.5|2591|2595.2|2591.7|2595.7|2592.2|2593.6|2590.1|83
1624577700000|2021-06-24 23:35:00|2595.1|2591.6|2595|2591.5|2595.5|2592|2595|2591.5|53
1624578000000|2021-06-24 23:40:00|2594.6|2591.1|2594.9|2591.4|2595.5|2592|2594.5|2591|58
1624578300000|2021-06-24 23:45:00|2595|2591.5|2596.8|2593.3|2596.8|2593.3|2594.7|2591.2|132
1624578600000|2021-06-24 23:50:00|2596.6|2593.1|2595.6|2592.1|2596.7|2593.2|2595.6|2592.1|68
1624578900000|2021-06-24 23:55:00|2595.5|2592|2595.5|2592|2596.5|2593|2594.5|2591.4|117
1624579200000|2021-06-25 00:00:00|2595.4|2591.9|2597.9|2594.4|2598.2|2594.7|2595.1|2591.6|325
1624579500000|2021-06-25 00:05:00|2597.8|2594.3|2595.6|2592.1|2597.8|2594.4|2594.5|2591.6|159
1624579800000|2021-06-25 00:10:00|2595.7|2592.2|2594.4|2590.9|2595.9|2592.8|2593.6|2590.3|252
1624580100000|2021-06-25 00:15:00|2594.5|2591|2596.9|2593.4|2597.4|2594.4|2593.5|2590.7|223
1624580400000|2021-06-25 00:20:00|2596.8|2593.3|2597.2|2595.2|2598|2595.3|2595.3|2592.1|221
1624580700000|2021-06-25 00:25:00|2598.1|2594.6|2597.3|2593.8|2598.2|2595.3|2595.9|2592.7|255
1624581000000|2021-06-25 00:30:00|2597.4|2593.9|2595.2|2591.7|2598.2|2595.4|2594.8|2591.7|227
1624581300000|2021-06-25 00:35:00|2595.3|2591.8|2596.2|2592.7|2597|2593.7|2594.9|2591.7|206
1624581600000|2021-06-25 00:40:00|2596.3|2592.8|2594.9|2591.4|2596.5|2593.8|2593.4|2590.7|165
1624581900000|2021-06-25 00:45:00|2594.8|2591.3|2595.8|2592.3|2597.3|2594.4|2594.7|2591.2|166
1624582200000|2021-06-25 00:50:00|2596.1|2592.6|2593.7|2591.7|2596.1|2593.3|2592.9|2589.8|235
1624582500000|2021-06-25 00:55:00|2593.6|2591.6|2594.6|2591.1|2594.8|2591.6|2592.8|2590|172
1624582800000|2021-06-25 01:00:00|2594.4|2590.9|2597.5|2594|2602|2598.5|2594.4|2590.9|729
1624583100000|2021-06-25 01:05:00|2597.6|2594.1|2600.5|2597|2601.2|2597.9|2597.5|2594|513
1624583400000|2021-06-25 01:10:00|2600.4|2596.9|2602.3|2598.8|2603.1|2599.8|2599.7|2596.2|414
1624583700000|2021-06-25 01:15:00|2602.4|2598.9|2601.9|2598.4|2602.9|2600.3|2601.1|2597.9|357
1624584000000|2021-06-25 01:20:00|2602|2598.5|2601.4|2597.9|2602.2|2599.1|2599.5|2596.7|372
1624584300000|2021-06-25 01:25:00|2601.3|2597.8|2606.4|2602.9|2606.7|2603.7|2600.5|2597.7|269
1624584600000|2021-06-25 01:30:00|2606.3|2602.8|2609.5|2606|2609.6|2606.8|2605.4|2602.7|426
1624584900000|2021-06-25 01:35:00|2609.8|2606.3|2605.4|2603.4|2610.1|2607.2|2605.2|2602.4|418
1624585200000|2021-06-25 01:40:00|2605.3|2603.3|2607.1|2603.6|2608.9|2605.7|2605.3|2602.5|399
1624585500000|2021-06-25 01:45:00|2606.9|2603.4|2607.6|2604.1|2607.6|2605|2604.5|2601.4|451
1624585800000|2021-06-25 01:50:00|2607.8|2604.3|2607.7|2604.2|2609.3|2606.2|2606.9|2604.1|393
1624586100000|2021-06-25 01:55:00|2607.8|2604.3|2609.1|2605.6|2609.4|2605.9|2606.4|2603.1|270
1624586400000|2021-06-25 02:00:00|2609|2605.5|2607.7|2604.2|2609.5|2606|2606.8|2603.8|281
1624586700000|2021-06-25 02:05:00|2607.8|2604.3|2611|2607.5|2611.2|2607.7|2607.1|2603.6|281
1624587000000|2021-06-25 02:10:00|2611.1|2607.6|2611.6|2608.1|2612.7|2609.2|2610.5|2607.4|313
1624587300000|2021-06-25 02:15:00|2611.5|2608|2609.9|2606.4|2611.6|2608.1|2609.4|2605.9|158
1624587600000|2021-06-25 02:20:00|2609.8|2606.3|2610.6|2607.1|2610.9|2607.4|2609.5|2606|141
1624587900000|2021-06-25 02:25:00|2610.7|2607.2|2611.4|2607.9|2611.8|2608.3|2610.6|2607.1|119
1624588200000|2021-06-25 02:30:00|2611.5|2608|2609.9|2606.4|2611.6|2608.1|2608.9|2605.4|239
1624588500000|2021-06-25 02:35:00|2610|2606.5|2610.6|2607.1|2611.5|2608|2609.2|2605.7|234
1624588800000|2021-06-25 02:40:00|2610.4|2606.9|2607.3|2603.8|2610.6|2607.1|2606.8|2603.3|280
1624589100000|2021-06-25 02:45:00|2607.4|2603.9|2607.9|2604.4|2608.7|2606.1|2606.9|2603.7|279
1624589400000|2021-06-25 02:50:00|2608|2604.5|2607.2|2603.7|2608.3|2605.8|2605.6|2602.9|289
1624589700000|2021-06-25 02:55:00|2607.1|2603.6|2606.7|2604.7|2607.4|2604.8|2605.9|2602.8|230
1624590000000|2021-06-25 03:00:00|2606.6|2604.6|2607.8|2604.3|2609.2|2606.2|2606.6|2604.1|238
1624590300000|2021-06-25 03:05:00|2607.7|2604.2|2607.7|2604.2|2608.2|2605.6|2606.5|2603.8|197
1624590600000|2021-06-25 03:10:00|2607.8|2604.3|2609.1|2605.6|2609.9|2606.4|2606.6|2603.8|242
1624590900000|2021-06-25 03:15:00|2609|2605.5|2610.1|2606.6|2610.6|2607.4|2609|2605.5|308
1624591200000|2021-06-25 03:20:00|2610.2|2606.7|2610.5|2607|2611.1|2607.8|2609.1|2606.1|273
1624591500000|2021-06-25 03:25:00|2610.6|2607.1|2609.7|2606.2|2610.6|2607.5|2609.1|2606.1|249
1624591800000|2021-06-25 03:30:00|2609.6|2606.1|2609.1|2605.6|2609.8|2607.1|2608.6|2605.4|162
1624592100000|2021-06-25 03:35:00|2609.2|2605.7|2609.2|2605.7|2609.3|2606.5|2608.5|2605.3|117
1624592400000|2021-06-25 03:40:00|2609.1|2605.6|2609.1|2605.6|2609.8|2606.9|2608.6|2605.3|115
1624592700000|2021-06-25 03:45:00|2609.2|2605.7|2608.6|2606.6|2609.3|2606.7|2608|2605.2|139
1624593000000|2021-06-25 03:50:00|2608.7|2606.7|2609.6|2606.1|2609.9|2607.1|2608.5|2605.8|130
1624593300000|2021-06-25 03:55:00|2609.5|2606|2607.6|2605.6|2609.7|2606.8|2607.5|2604.7|145
1624593600000|2021-06-25 04:00:00|2607.7|2605.7|2608.3|2604.8|2608.5|2605.8|2607.1|2604.4|146
1624593900000|2021-06-25 04:05:00|2607.6|2605.6|2607|2605|2608.5|2605.7|2606.8|2603.9|118
1624594200000|2021-06-25 04:10:00|2607.9|2604.4|2608.1|2604.6|2608.5|2605.6|2607.3|2604.1|120
1624594500000|2021-06-25 04:15:00|2608.2|2604.7|2608.8|2605.3|2609.5|2606.7|2608.1|2604.6|90
1624594800000|2021-06-25 04:20:00|2608.9|2605.4|2609.2|2605.7|2609.4|2605.9|2608.7|2605.2|126
1624595100000|2021-06-25 04:25:00|2609.3|2605.8|2607.3|2603.8|2609.3|2606.2|2607.3|2603.8|149
1624595400000|2021-06-25 04:30:00|2607.4|2603.9|2606.9|2603.4|2607.4|2603.9|2605.5|2602.1|162
1624595700000|2021-06-25 04:35:00|2606.8|2603.3|2607|2603.5|2607.7|2604.2|2606.7|2603.2|100
1624596000000|2021-06-25 04:40:00|2606.9|2603.4|2606.1|2602.6|2607.3|2603.8|2605.9|2602.4|114
1624596300000|2021-06-25 04:45:00|2605.9|2602.4|2602.2|2600.2|2606|2602.5|2602.1|2599.2|211
1624596600000|2021-06-25 04:50:00|2602.1|2600.1|2601.3|2599.3|2603.1|2600.7|2601|2598.6|115
1624596900000|2021-06-25 04:55:00|2601.4|2599.4|2602.7|2599.2|2602.8|2600.4|2600.4|2597.7|209
1624597200000|2021-06-25 05:00:00|2602.8|2599.3|2602.1|2598.6|2604.2|2600.7|2601.4|2598.4|228
1624597500000|2021-06-25 05:05:00|2602.2|2598.7|2603.9|2600.4|2604.4|2601.6|2601.3|2598.4|190
1624597800000|2021-06-25 05:10:00|2604|2600.5|2602.4|2598.9|2604.1|2601.4|2601.6|2598.1|170
1624598100000|2021-06-25 05:15:00|2602.3|2598.8|2603.8|2600.3|2603.9|2600.4|2601|2597.5|141
1624598400000|2021-06-25 05:20:00|2604.1|2600.6|2605.3|2601.8|2605.4|2601.9|2603.3|2599.8|140
1624598700000|2021-06-25 05:25:00|2605.2|2601.7|2607.5|2604|2607.7|2604.2|2605|2601.5|238
1624599000000|2021-06-25 05:30:00|2607.6|2604.1|2613|2609.5|2613.3|2610|2607.5|2604|399
1624599300000|2021-06-25 05:35:00|2612.9|2609.4|2610.3|2606.8|2613.5|2610|2610|2606.5|318
1624599600000|2021-06-25 05:40:00|2610.4|2606.9|2612.3|2608.8|2612.6|2609.1|2610.1|2606.9|241
1624599900000|2021-06-25 05:45:00|2612.2|2608.7|2613.6|2610.1|2614.8|2611.8|2611.5|2608.1|353
1624600200000|2021-06-25 05:50:00|2613.7|2610.2|2613.1|2609.6|2613.9|2611|2610.3|2606.8|338
1624600500000|2021-06-25 05:55:00|2613|2609.5|2619.1|2615.6|2619.4|2615.9|2612|2609.3|511
1624600800000|2021-06-25 06:00:00|2619.2|2615.7|2616.3|2612.8|2622.5|2620.5|2615.3|2612.5|742
1624601100000|2021-06-25 06:05:00|2616.4|2612.9|2615.2|2611.7|2619.1|2616.4|2614.6|2611.7|582
1624601400000|2021-06-25 06:10:00|2615.5|2612|2616.3|2612.8|2617.6|2614.8|2613.1|2610.4|458
1624601700000|2021-06-25 06:15:00|2616.2|2612.7|2614|2610.5|2616.4|2613.4|2612.8|2609.8|463
1624602000000|2021-06-25 06:20:00|2614.1|2610.6|2613.3|2611.3|2614.5|2611.6|2612.5|2609|419
1624602300000|2021-06-25 06:25:00|2613.2|2611.2|2618.7|2615.2|2619.4|2616.6|2612.9|2610.1|496
1624602600000|2021-06-25 06:30:00|2618.8|2615.3|2620|2618|2620.8|2618.1|2616.3|2613.7|458
1624602900000|2021-06-25 06:35:00|2619.9|2617.9|2617.1|2613.6|2620.6|2618.1|2616.3|2613.6|408
1624603200000|2021-06-25 06:40:00|2617|2613.5|2618.6|2615.1|2619.4|2616.8|2616.3|2613.5|395
1624603500000|2021-06-25 06:45:00|2617.7|2615.7|2616.2|2614.2|2618.7|2616.1|2615.8|2613.2|405
1624603800000|2021-06-25 06:50:00|2617|2613.5|2618.7|2615.2|2619.2|2615.9|2615.8|2613.1|388
1624604100000|2021-06-25 06:55:00|2617.8|2615.8|2616.9|2614.9|2618.8|2616.6|2616.1|2614.1|442
1624604400000|2021-06-25 07:00:00|2617|2615|2617.3|2613.8|2619.5|2617.5|2616.7|2613.8|361
1624604700000|2021-06-25 07:05:00|2616.6|2614.6|2615.8|2612.3|2617.7|2615.7|2613.7|2611.1|493
1624605000000|2021-06-25 07:10:00|2615.9|2612.4|2616.9|2613.4|2618.2|2615.5|2615.2|2612.3|454
1624605300000|2021-06-25 07:15:00|2616.1|2614.1|2619.4|2615.9|2619.4|2616|2615.5|2612.8|472
1624605600000|2021-06-25 07:20:00|2619.3|2615.8|2619.3|2615.8|2619.6|2616.5|2614.5|2612|398
1624605900000|2021-06-25 07:25:00|2619.2|2615.7|2621.4|2617.9|2621.5|2618.6|2617.5|2614.4|467
1624606200000|2021-06-25 07:30:00|2621.5|2618|2619.2|2615.7|2621.6|2618.5|2616.5|2613.7|443
1624606500000|2021-06-25 07:35:00|2619.3|2615.8|2621.1|2619.1|2622|2619.2|2619.1|2615.7|338
1624606800000|2021-06-25 07:40:00|2621|2619|2620|2618|2621.9|2619.2|2619.8|2617.1|355
1624607100000|2021-06-25 07:45:00|2619.9|2617.9|2620|2618|2620.7|2618.1|2617.5|2614.8|408
1624607400000|2021-06-25 07:50:00|2620.8|2617.3|2620.7|2618.7|2621.2|2618.8|2618.4|2616|420
1624607700000|2021-06-25 07:55:00|2621.5|2618|2620.7|2618.7|2621.6|2619.2|2619.8|2617.1|339
1624608000000|2021-06-25 08:00:00|2620.5|2618.5|2620.6|2618.6|2624.1|2621.3|2620|2617.2|401
1624608300000|2021-06-25 08:05:00|2620.7|2618.7|2620.4|2618.4|2621.9|2619.1|2617.8|2615.1|391
1624608600000|2021-06-25 08:10:00|2620.5|2618.5|2622.3|2618.8|2623.1|2620.4|2619.6|2616.8|348
1624608900000|2021-06-25 08:15:00|2622.2|2618.7|2623.6|2620.1|2624.2|2620.7|2619.7|2616.9|369
1624609200000|2021-06-25 08:20:00|2623.5|2620|2620|2618|2623.7|2620.4|2619.8|2617.4|345
1624609500000|2021-06-25 08:25:00|2620.2|2618.2|2623.2|2621.2|2623.8|2621.2|2620.2|2617.3|324
1624609800000|2021-06-25 08:30:00|2624|2620.5|2621.8|2618.3|2624.2|2621.4|2621|2618|360
1624610100000|2021-06-25 08:35:00|2622|2618.5|2622.2|2618.7|2623.5|2620.4|2620.3|2616.8|411
1624610400000|2021-06-25 08:40:00|2622|2618.5|2622.1|2618.6|2623.2|2620.4|2620.9|2618.2|341
1624610700000|2021-06-25 08:45:00|2622.2|2618.7|2619.8|2617.8|2623.1|2620.1|2618.4|2616|347
1624611000000|2021-06-25 08:50:00|2619.9|2617.9|2623.4|2619.9|2624.1|2621.3|2619.7|2616.9|419
1624611300000|2021-06-25 08:55:00|2622.7|2620.7|2622.3|2620.3|2624|2621.4|2621.4|2618.7|379
1624611600000|2021-06-25 09:00:00|2622.2|2620.2|2623.1|2619.6|2623.6|2620.7|2621.1|2618.1|404
1624611900000|2021-06-25 09:05:00|2623|2619.5|2622.5|2619|2623.6|2620.4|2621.1|2618.2|449
1624612200000|2021-06-25 09:10:00|2622.4|2618.9|2623.3|2619.8|2623.7|2620.8|2620.9|2618|471
1624612500000|2021-06-25 09:15:00|2623.4|2619.9|2622.1|2620.1|2623.7|2621.1|2621.8|2619|363
1624612800000|2021-06-25 09:20:00|2622|2620|2624.6|2622.6|2625.3|2622.6|2621.1|2618.4|374
1624613100000|2021-06-25 09:25:00|2624.5|2622.5|2622.5|2620.5|2625.4|2622.8|2622.1|2619.4|345
1624613400000|2021-06-25 09:30:00|2622.6|2620.6|2622.5|2619|2623.8|2620.7|2620.2|2617.2|456
1624613700000|2021-06-25 09:35:00|2622.7|2619.2|2620.9|2617.4|2622.7|2619.7|2620.2|2617.4|334
1624614000000|2021-06-25 09:40:00|2620.7|2617.2|2620.6|2618.6|2622|2619.1|2620.1|2617.2|308
1624614300000|2021-06-25 09:45:00|2620.7|2618.7|2621.5|2618|2622|2619.3|2620.3|2617.5|280
1624614600000|2021-06-25 09:50:00|2620.9|2618.9|2618.4|2616.4|2622.1|2619.6|2618.4|2615.6|312
1624614900000|2021-06-25 09:55:00|2619.1|2615.6|2619.5|2616|2620.1|2617.2|2617.8|2615.2|328
1624615200000|2021-06-25 10:00:00|2619.6|2616.1|2617.4|2615.4|2620.1|2617.2|2617.2|2614.3|262
1624615500000|2021-06-25 10:05:00|2617.5|2615.5|2619.9|2616.4|2620.2|2617.1|2616.9|2614.2|285
1624615800000|2021-06-25 10:10:00|2620|2616.5|2619.7|2616.2|2621.3|2618.5|2619.2|2616.1|291
1624616100000|2021-06-25 10:15:00|2619.6|2616.1|2619.6|2616.1|2621|2618|2618.7|2615.7|215
1624616400000|2021-06-25 10:20:00|2619.7|2616.2|2619.4|2615.9|2620.6|2617.5|2618.2|2615.2|328
1624616700000|2021-06-25 10:25:00|2619.2|2615.7|2618.4|2614.9|2619.6|2617.1|2617.8|2614.7|242
1624617000000|2021-06-25 10:30:00|2618.1|2614.6|2619.4|2615.9|2619.8|2617|2617.4|2614.3|272
1624617300000|2021-06-25 10:35:00|2619.2|2615.7|2621.4|2619.4|2622.2|2619.5|2618.4|2615.1|211
1624617600000|2021-06-25 10:40:00|2621.5|2619.5|2619.9|2616.4|2622.2|2619.5|2619.6|2616.3|257
1624617900000|2021-06-25 10:45:00|2619.7|2616.2|2619.3|2615.8|2620|2617.2|2618|2615.1|195
1624618200000|2021-06-25 10:50:00|2619|2615.5|2619|2617|2619.5|2617|2617.5|2615.1|221
1624618500000|2021-06-25 10:55:00|2619.1|2617.1|2620.1|2616.6|2622.5|2619.5|2619.1|2616.3|333
1624618800000|2021-06-25 11:00:00|2620.2|2616.7|2618.8|2615.3|2621|2617.8|2616.8|2613.3|449
1624619100000|2021-06-25 11:05:00|2618.7|2615.2|2616.3|2612.8|2618.9|2615.7|2615.2|2612|240
1624619400000|2021-06-25 11:10:00|2616.5|2613|2616.3|2612.8|2619.4|2616.2|2616.3|2612.8|259
1624619700000|2021-06-25 11:15:00|2616.2|2612.7|2618.5|2615|2618.8|2615.3|2615.6|2612.1|227
1624620000000|2021-06-25 11:20:00|2618.6|2615.1|2619.2|2617.2|2620.3|2617.6|2617.1|2614.4|240
1624620300000|2021-06-25 11:25:00|2620.2|2616.7|2622.9|2619.4|2623.1|2620.5|2619.5|2616.4|358
1624620600000|2021-06-25 11:30:00|2622.8|2619.3|2623.5|2620|2623.8|2621.1|2620.4|2617.6|448
1624620900000|2021-06-25 11:35:00|2623.6|2620.1|2621.6|2619.6|2624.2|2621.7|2621.4|2618.6|310
1624621200000|2021-06-25 11:40:00|2622.6|2619.1|2620.8|2617.3|2622.7|2620|2619.8|2616.9|341
1624621500000|2021-06-25 11:45:00|2620.9|2617.4|2621.2|2617.7|2621.7|2618.7|2619.3|2616.3|283
1624621800000|2021-06-25 11:50:00|2621.3|2617.8|2620|2616.5|2621.4|2618.6|2617.9|2615.1|313
1624622100000|2021-06-25 11:55:00|2620.1|2616.6|2620.1|2616.6|2620.7|2617.9|2618.1|2615.3|410
1624622400000|2021-06-25 12:00:00|2620|2616.5|2617.9|2615.9|2623.4|2620.6|2617.9|2615|545
1624622700000|2021-06-25 12:05:00|2618.5|2615|2618.9|2615.4|2620.2|2617.1|2616.7|2614.2|356
1624623000000|2021-06-25 12:10:00|2618.8|2615.3|2619.3|2615.8|2620.2|2617.7|2616|2613.3|441
1624623300000|2021-06-25 12:15:00|2619.4|2615.9|2619.9|2616.4|2620.4|2617.5|2617|2613.9|453
1624623600000|2021-06-25 12:20:00|2620.2|2616.7|2619.3|2615.8|2620.2|2617.6|2616.1|2613.1|590
1624623900000|2021-06-25 12:25:00|2620|2616.5|2621.4|2617.9|2627.4|2624.7|2619.4|2616.2|714
1624624200000|2021-06-25 12:30:00|2621.6|2618.1|2628.1|2626.1|2629.7|2627.7|2621.5|2618|1390
1624624500000|2021-06-25 12:35:00|2627.9|2625.9|2624.6|2622.6|2630.7|2628.2|2623.3|2621.3|946
1624624800000|2021-06-25 12:40:00|2624.5|2622.5|2624.4|2622.4|2627.3|2625|2618.9|2616.7|940
1624625100000|2021-06-25 12:45:00|2624.2|2622.2|2621.7|2619.7|2628.6|2626|2620.6|2618.6|720
1624625400000|2021-06-25 12:50:00|2621.5|2619.5|2622.2|2620.2|2625.3|2623.3|2621.4|2619.4|658
1624625700000|2021-06-25 12:55:00|2622.1|2620.1|2623.4|2621.4|2624|2622|2620.5|2618.4|592
1624626000000|2021-06-25 13:00:00|2623.6|2621.6|2625.9|2623.9|2629.5|2626.9|2623.4|2621.2|969
1624626300000|2021-06-25 13:05:00|2625.8|2623.8|2626|2624|2631.2|2629|2625.5|2623|746
1624626600000|2021-06-25 13:10:00|2625.9|2623.9|2626.1|2624.1|2628.3|2626.1|2624.6|2621.9|643
1624626900000|2021-06-25 13:15:00|2626.6|2624.6|2624.2|2622.2|2627|2624.6|2621.7|2619|754
1624627200000|2021-06-25 13:20:00|2624.3|2622.3|2624.8|2621.3|2625.2|2622.5|2621.4|2618.6|585
1624627500000|2021-06-25 13:25:00|2624.6|2621.1|2625.4|2621.9|2626.6|2623.9|2622.9|2620.1|574
1624627800000|2021-06-25 13:30:00|2625.3|2621.8|2616.4|2614.4|2625.6|2622.8|2613.3|2610.7|884
1624628100000|2021-06-25 13:35:00|2616.5|2614.5|2621.2|2619.2|2622|2619.5|2614.7|2612.7|600
1624628400000|2021-06-25 13:40:00|2621.3|2619.3|2621.6|2619.6|2624.3|2621.4|2618.4|2616.4|677
1624628700000|2021-06-25 13:45:00|2621.5|2619.5|2622.3|2618.8|2624.8|2622.3|2619.2|2617|684
1624629000000|2021-06-25 13:50:00|2622.1|2618.6|2619.3|2615.8|2622.1|2619.5|2617.7|2614.6|625
1624629300000|2021-06-25 13:55:00|2619.4|2615.9|2622.1|2618.6|2623.1|2620.4|2618.3|2615.6|666
1624629600000|2021-06-25 14:00:00|2621.8|2618.3|2621.8|2619.8|2623.2|2620.6|2617.4|2615|869
1624629900000|2021-06-25 14:05:00|2621.4|2619.4|2618.7|2616.7|2622.9|2620.2|2616.4|2613.7|796
1624630200000|2021-06-25 14:10:00|2618.8|2616.8|2615.3|2613.3|2620.8|2618.2|2615.1|2613.1|754
1624630500000|2021-06-25 14:15:00|2615.2|2613.2|2618.6|2615.1|2619.4|2616.6|2610.3|2608.1|782
1624630800000|2021-06-25 14:20:00|2618.4|2614.9|2619.4|2615.9|2619.4|2616.4|2615.4|2612.8|754
1624631100000|2021-06-25 14:25:00|2619.3|2615.8|2621.7|2618.2|2622.2|2619.3|2619.1|2615.8|658
1624631400000|2021-06-25 14:30:00|2621.6|2618.1|2622.1|2618.6|2623.2|2619.7|2618.4|2615|624
1624631700000|2021-06-25 14:35:00|2622|2618.5|2617.9|2614.4|2622.3|2618.8|2617.1|2614|587
1624632000000|2021-06-25 14:40:00|2618.2|2614.7|2617.8|2614.3|2619.2|2615.9|2616.3|2613|657
1624632300000|2021-06-25 14:45:00|2617.6|2614.1|2614.3|2610.8|2617.8|2614.8|2612.8|2609.9|747
1624632600000|2021-06-25 14:50:00|2614.4|2610.9|2613.9|2610.4|2615.4|2612.3|2610.5|2607.6|820
1624632900000|2021-06-25 14:55:00|2614|2610.5|2612.3|2608.8|2616|2612.5|2607.7|2604.8|830
1624633200000|2021-06-25 15:00:00|2612.5|2609|2610.1|2606.6|2613.9|2611.1|2606.5|2603.7|807
1624633500000|2021-06-25 15:05:00|2610|2606.5|2610|2606.5|2611.6|2608.6|2607.4|2604.7|698
1624633800000|2021-06-25 15:10:00|2609.9|2606.4|2610.8|2607.3|2611.2|2607.9|2606.8|2603.8|713
1624634100000|2021-06-25 15:15:00|2610.7|2607.2|2607.3|2605.3|2610.7|2607.6|2607.1|2604.6|534
1624634400000|2021-06-25 15:20:00|2607.4|2605.4|2608.4|2606.4|2611.2|2608.5|2607.3|2604.8|615
1624634700000|2021-06-25 15:25:00|2608.3|2606.3|2609.9|2607.9|2610.6|2608|2607.6|2605.1|481
1624635000000|2021-06-25 15:30:00|2610|2608|2607.8|2605.8|2610.5|2608|2607.5|2604.8|471
1624635300000|2021-06-25 15:35:00|2607.7|2605.7|2606.6|2604.6|2609.1|2606.3|2606.3|2603.3|427
1624635600000|2021-06-25 15:40:00|2606.7|2604.7|2606.5|2604.5|2609.2|2606.4|2606.1|2603.2|514
1624635900000|2021-06-25 15:45:00|2606.4|2604.4|2606.3|2604.3|2608.2|2605.4|2603.6|2600.9|462
1624636200000|2021-06-25 15:50:00|2605.7|2603.7|2608.2|2604.7|2608.6|2606|2605.7|2603.2|450
1624636500000|2021-06-25 15:55:00|2608.1|2604.6|2606|2604|2608.3|2605.5|2605.8|2602.8|462
1624636800000|2021-06-25 16:00:00|2606.1|2604.1|2604.7|2601.2|2607|2604.1|2603.8|2601|498
1624637100000|2021-06-25 16:05:00|2604.6|2601.1|2604.3|2602.3|2606.9|2604|2603.2|2600.2|452
1624637400000|2021-06-25 16:10:00|2604.2|2602.2|2605.2|2601.7|2606.2|2602.8|2602.9|2600|452
1624637700000|2021-06-25 16:15:00|2605.3|2601.8|2606.2|2602.7|2606.8|2604.1|2604.2|2601.2|347
1624638000000|2021-06-25 16:20:00|2606.1|2602.6|2604.5|2601|2606.4|2603.5|2603.8|2600.7|359
1624638300000|2021-06-25 16:25:00|2604.7|2601.2|2600.3|2596.8|2604.9|2601.4|2599.5|2596.7|331
1624638600000|2021-06-25 16:30:00|2600.2|2596.7|2602.2|2598.7|2602.6|2600|2598.9|2596.2|347
1624638900000|2021-06-25 16:35:00|2602.3|2598.8|2602.4|2600.4|2603.9|2600.8|2600.9|2598.1|309
1624639200000|2021-06-25 16:40:00|2603.2|2599.7|2604.6|2601.1|2604.6|2601.7|2602.5|2599.6|269
1624639500000|2021-06-25 16:45:00|2604.5|2601|2602.4|2600.4|2605.6|2602.8|2602.2|2599.6|300
1624639800000|2021-06-25 16:50:00|2602.5|2600.5|2603.2|2601.2|2604.3|2601.4|2602.1|2599.7|274
1624640100000|2021-06-25 16:55:00|2603.1|2601.1|2601.7|2599.7|2604.6|2602.2|2601.7|2599.2|242
1624640400000|2021-06-25 17:00:00|2601.8|2599.8|2602.1|2600.1|2603.4|2600.6|2601.1|2598.4|213
1624640700000|2021-06-25 17:05:00|2602|2600|2602.7|2600.7|2604.2|2602.1|2602|2600|215
1624641000000|2021-06-25 17:10:00|2602.6|2600.6|2602.8|2600.8|2603.2|2601.2|2602.2|2600.2|240
1624641300000|2021-06-25 17:15:00|2602.9|2600.9|2604|2602|2604.6|2602.6|2602.9|2600.9|207
1624641600000|2021-06-25 17:20:00|2603.9|2601.9|2602.1|2600.1|2604.9|2602.9|2601.9|2599.9|249
1624641900000|2021-06-25 17:25:00|2602|2600|2603.5|2601.5|2603.6|2601.6|2601.6|2599.6|266
1624642200000|2021-06-25 17:30:00|2603.6|2601.6|2600.8|2598.8|2603.6|2601.6|2600.1|2597.9|296
1624642500000|2021-06-25 17:35:00|2600.9|2598.9|2601.2|2599.2|2602|2600|2600.5|2598.5|260
1624642800000|2021-06-25 17:40:00|2601.5|2599.5|2602.3|2600.3|2603|2600.7|2601.2|2598.6|211
1624643100000|2021-06-25 17:45:00|2602.2|2600.2|2601.2|2599.2|2602.3|2600.3|2600.4|2598.4|214
1624643400000|2021-06-25 17:50:00|2601.1|2599.1|2603.1|2601.1|2603.2|2601.2|2600.6|2598.3|203
1624643700000|2021-06-25 17:55:00|2603|2601|2601.8|2599.8|2603.8|2601.8|2601.7|2599.7|225
1624644000000|2021-06-25 18:00:00|2601.7|2599.7|2601.1|2599.1|2601.7|2599.7|2600.7|2598.7|174
1624644300000|2021-06-25 18:05:00|2601.2|2599.2|2601.2|2599.2|2602.7|2600.1|2600.8|2598|213
1624644600000|2021-06-25 18:10:00|2601.1|2599.1|2600.8|2598.8|2601.7|2599.7|2600.7|2598.7|165
1624644900000|2021-06-25 18:15:00|2600.7|2598.7|2602.3|2600.3|2602.4|2600.4|2600.2|2597.6|252
1624645200000|2021-06-25 18:20:00|2602.4|2600.4|2602.9|2600.9|2603.8|2601.3|2601.9|2599.2|168
1624645500000|2021-06-25 18:25:00|2603|2601|2603.1|2601.1|2603.4|2601.2|2602.3|2599.8|184
1624645800000|2021-06-25 18:30:00|2603.2|2601.2|2602.3|2600.3|2603.3|2601.3|2601.7|2599.6|130
1624646100000|2021-06-25 18:35:00|2602.4|2600.4|2603.2|2601.2|2603.6|2601.6|2602.1|2600.1|144
1624646400000|2021-06-25 18:40:00|2603.3|2601.3|2603.1|2601.1|2603.4|2601.4|2602.1|2599.7|143
1624646700000|2021-06-25 18:45:00|2603.2|2601.2|2603.3|2601.3|2603.5|2601.5|2602.3|2600.3|182
1624647000000|2021-06-25 18:50:00|2603.2|2601.2|2604.2|2602.2|2604.4|2602.4|2603|2601|222
1624647300000|2021-06-25 18:55:00|2604.1|2602.1|2604.8|2602.8|2605.2|2603.2|2604.1|2602.1|240
1624647600000|2021-06-25 19:00:00|2605|2603|2605.3|2601.8|2606.4|2603.3|2604.5|2601.5|220
1624647900000|2021-06-25 19:05:00|2605.4|2601.9|2605|2603|2606|2603.1|2604.3|2601.5|203
1624648200000|2021-06-25 19:10:00|2604.9|2602.9|2604.8|2602.8|2605.7|2603|2604.2|2601.7|152
1624648500000|2021-06-25 19:15:00|2604.7|2602.7|2606.4|2604.4|2607.4|2604.9|2604.7|2602.7|132
1624648800000|2021-06-25 19:20:00|2606.5|2604.5|2607.3|2605.3|2607.5|2605.3|2604.7|2602|170
1624649100000|2021-06-25 19:25:00|2607.2|2605.2|2607.2|2605.2|2607.6|2605.6|2606.9|2604.9|100
1624649400000|2021-06-25 19:30:00|2607.3|2605.3|2608.9|2605.4|2609|2606.3|2606.9|2604.9|98
1624649700000|2021-06-25 19:35:00|2608.2|2606.2|2607.5|2605.5|2608.9|2606.3|2607.4|2604.3|169
1624650000000|2021-06-25 19:40:00|2607.4|2605.4|2606.8|2604.8|2608.1|2605.6|2606.3|2603.7|161
1624650300000|2021-06-25 19:45:00|2606.9|2604.9|2608.5|2605|2608.5|2606.2|2606.5|2604.1|167
1624650600000|2021-06-25 19:50:00|2608.4|2604.9|2608.4|2604.9|2609.3|2606.3|2607.4|2604.6|281
1624650900000|2021-06-25 19:55:00|2608.5|2605|2608|2606|2609.4|2606.6|2607.2|2604.3|290
1624651200000|2021-06-25 20:00:00|2607.8|2605.8|2608.9|2605.4|2609.4|2606.5|2607.8|2604.8|190
1624651500000|2021-06-25 20:05:00|2609.1|2605.6|2610.4|2606.9|2611.4|2607.9|2609|2605.5|133
1624651800000|2021-06-25 20:10:00|2610.3|2606.8|2611.3|2607.8|2611.3|2607.8|2610.2|2606.7|86
1624652100000|2021-06-25 20:15:00|2611.2|2607.7|2610.1|2606.6|2611.8|2608.3|2610.1|2606.6|62
1624652400000|2021-06-25 20:20:00|2610.2|2606.7|2611.5|2608|2611.5|2608|2610|2606.5|63
1624652700000|2021-06-25 20:25:00|2611.1|2607.6|2612.7|2609.2|2612.8|2609.3|2611.1|2607.6|91
1624653000000|2021-06-25 20:30:00|2612.8|2609.3|2613|2609.5|2613.6|2610.1|2612.7|2609.2|127
1624653300000|2021-06-25 20:35:00|2613.1|2609.6|2612.6|2609.1|2613.6|2610.1|2611.8|2608.3|155
1624653600000|2021-06-25 20:40:00|2612.7|2609.2|2613|2609.5|2613.2|2609.7|2611.8|2608.3|141
1624653900000|2021-06-25 20:45:00|2612.9|2609.4|2613.4|2609.9|2614.2|2610.7|2612.1|2608.6|173
1624654200000|2021-06-25 20:50:00|2613.5|2610|2612.8|2609.3|2613.8|2610.3|2611.9|2608.4|150
1624654500000|2021-06-25 20:55:00|2612.6|2609.1|2618.2|2604.7|2618.2|2610.6|2611.9|2603.5|140
1624831200000|2021-06-27 22:00:00|2612.1|2608.6|2613.5|2610|2614.4|2610.9|2612.1|2608.6|190
1624831500000|2021-06-27 22:05:00|2613|2609.5|2612.8|2609.3|2613.3|2609.8|2612|2608.5|95
1624831800000|2021-06-27 22:10:00|2612.7|2609.2|2613.2|2609.7|2613.6|2610.1|2612.4|2608.9|86
1624832100000|2021-06-27 22:15:00|2613.1|2609.6|2613.3|2609.8|2614|2610.8|2612.3|2609.3|73
1624832400000|2021-06-27 22:20:00|2613.4|2609.9|2615.6|2612.1|2615.7|2612.2|2613.2|2609.7|78
1624832700000|2021-06-27 22:25:00|2615.7|2612.2|2615.6|2612.1|2616|2612.5|2614.9|2611.4|62
1624833000000|2021-06-27 22:30:00|2615.5|2612|2614.2|2610.7|2615.8|2612.3|2613.4|2610.3|79
1624833300000|2021-06-27 22:35:00|2614.3|2610.8|2613.6|2610.1|2615.1|2611.6|2613.3|2609.8|98
1624833600000|2021-06-27 22:40:00|2613.7|2610.2|2612.7|2609.2|2613.9|2610.4|2612|2608.5|130
1624833900000|2021-06-27 22:45:00|2612.5|2609|2615.1|2611.6|2615.2|2611.7|2612.5|2609|154
1624834200000|2021-06-27 22:50:00|2615.2|2611.7|2616.4|2612.9|2616.4|2612.9|2614.7|2611.6|119
1624834500000|2021-06-27 22:55:00|2616.3|2612.8|2615.7|2612.2|2616.5|2613|2615.2|2611.7|106
1624834800000|2021-06-27 23:00:00|2615.6|2612.1|2614.7|2611.2|2615.8|2612.8|2614.5|2611.1|101
1624835100000|2021-06-27 23:05:00|2614.8|2611.3|2615|2611.5|2615.3|2612.4|2614.1|2610.8|98
1624835400000|2021-06-27 23:10:00|2615.1|2611.6|2615.5|2612|2615.5|2612.5|2613.8|2610.7|105
1624835700000|2021-06-27 23:15:00|2615.6|2612.1|2614.7|2611.2|2616|2612.5|2614.1|2610.6|120
1624836000000|2021-06-27 23:20:00|2614.8|2611.3|2614.3|2610.8|2615|2611.5|2614.1|2610.6|89
1624836300000|2021-06-27 23:25:00|2614.2|2610.7|2614.4|2610.9|2614.9|2611.6|2613.6|2610.4|130
1624836600000|2021-06-27 23:30:00|2614.3|2610.8|2615.5|2612|2615.5|2612.2|2613.7|2610.4|137
1624836900000|2021-06-27 23:35:00|2615.4|2611.9|2615.5|2612|2615.8|2612.8|2614.7|2611.4|111
1624837200000|2021-06-27 23:40:00|2615.6|2612.1|2616|2612.5|2616.1|2613|2614.8|2611.6|73
1624837500000|2021-06-27 23:45:00|2615.8|2612.3|2615.5|2612|2616.4|2612.9|2615.5|2612|127
1624837800000|2021-06-27 23:50:00|2615.8|2612.3|2615.1|2611.6|2616|2612.5|2615.1|2611.6|127
1624838100000|2021-06-27 23:55:00|2615|2611.5|2614.7|2611.2|2615.8|2612.3|2613.7|2611.1|94
1624838400000|2021-06-28 00:00:00|2614.6|2611.1|2612.9|2609.4|2614.7|2611.9|2612.1|2608.9|261
1624838700000|2021-06-28 00:05:00|2612.8|2609.3|2612.8|2609.3|2613.8|2610.5|2611.5|2608.5|265
1624839000000|2021-06-28 00:10:00|2612.9|2609.4|2610.8|2607.3|2613.1|2609.6|2610.8|2607.3|203
1624839300000|2021-06-28 00:15:00|2610.7|2607.2|2610.6|2607.1|2611.7|2608.2|2610.2|2607|144
1624839600000|2021-06-28 00:20:00|2610.7|2607.2|2609.4|2605.9|2611.2|2607.7|2609.3|2605.8|137
1624839900000|2021-06-28 00:25:00|2609.5|2606|2611|2607.5|2611.6|2608.8|2609.3|2605.8|137
1624840200000|2021-06-28 00:30:00|2610.9|2607.4|2608.2|2604.7|2611|2607.7|2607.7|2604.6|121
1624840500000|2021-06-28 00:35:00|2608.4|2604.9|2609.5|2606|2609.9|2607.2|2607.4|2604.2|128
1624840800000|2021-06-28 00:40:00|2609.4|2605.9|2608.2|2604.7|2610|2606.5|2608.2|2604.7|87
1624841100000|2021-06-28 00:45:00|2608.1|2604.6|2609.2|2605.7|2609.5|2606|2607.3|2604.4|172
1624841400000|2021-06-28 00:50:00|2609|2605.5|2609.4|2605.9|2609.7|2606.7|2607.9|2604.7|204
1624841700000|2021-06-28 00:55:00|2609.3|2605.8|2608.4|2604.9|2609.4|2605.9|2608|2604.5|177
1624842000000|2021-06-28 01:00:00|2608|2604.5|2607.5|2604|2611.2|2607.7|2604.3|2600.8|683
1624842300000|2021-06-28 01:05:00|2607.6|2604.1|2609.3|2605.8|2612|2608.7|2607.6|2604.1|463
1624842600000|2021-06-28 01:10:00|2609.2|2605.7|2606.8|2603.3|2610.2|2606.7|2606.1|2602.6|400
1624842900000|2021-06-28 01:15:00|2606.6|2603.1|2595.5|2592|2606.6|2603.1|2590.3|2586.8|938
1624843200000|2021-06-28 01:20:00|2595.6|2592.1|2590.2|2586.7|2597.9|2595.4|2586.2|2582.7|815
1624843500000|2021-06-28 01:25:00|2590|2586.5|2590.9|2587.4|2592.5|2589|2585.4|2582.3|961
1624843800000|2021-06-28 01:30:00|2591.1|2587.6|2590|2586.5|2591.6|2588.4|2586.6|2584|766
1624844100000|2021-06-28 01:35:00|2590.1|2586.6|2585.7|2582.2|2592.2|2588.7|2581.2|2577.7|804
1624844400000|2021-06-28 01:40:00|2585.6|2582.1|2585.5|2583.5|2588.7|2585.8|2582.7|2579.2|833
1624844700000|2021-06-28 01:45:00|2586.2|2582.7|2588.6|2585.1|2590.6|2587.1|2583.2|2580.3|687
1624845000000|2021-06-28 01:50:00|2588.2|2584.7|2589.6|2586.1|2590.2|2587.4|2585.4|2581.9|688
1624845300000|2021-06-28 01:55:00|2589.5|2586|2589.9|2586.4|2591.3|2588.8|2588.4|2585.1|656
1624845600000|2021-06-28 02:00:00|2589.8|2586.3|2588.3|2584.8|2590.9|2587.6|2586.8|2583.3|587
1624845900000|2021-06-28 02:05:00|2588.2|2584.7|2587.6|2584.1|2589.2|2586.2|2586.7|2583.4|549
1624846200000|2021-06-28 02:10:00|2587.5|2584|2588|2584.5|2588.9|2585.6|2586.4|2582.9|457
1624846500000|2021-06-28 02:15:00|2587.9|2584.4|2590.5|2587|2590.5|2587|2587.1|2584|335
1624846800000|2021-06-28 02:20:00|2590.3|2586.8|2591.6|2588.1|2592|2589|2589.4|2586.6|298
1624847100000|2021-06-28 02:25:00|2591.4|2587.9|2591.7|2588.2|2592.5|2589|2589.9|2587|243
1624847400000|2021-06-28 02:30:00|2591.8|2588.3|2594|2590.5|2594.1|2590.6|2589.6|2586.7|398
1624847700000|2021-06-28 02:35:00|2593.9|2590.4|2593.7|2590.2|2595.1|2591.6|2593.4|2589.9|343
1624848000000|2021-06-28 02:40:00|2593.8|2590.3|2598.8|2595.3|2600.1|2596.9|2593.1|2589.6|512
1624848300000|2021-06-28 02:45:00|2598.9|2595.4|2610.7|2607.2|2612.7|2609.8|2596|2593.2|772
1624848600000|2021-06-28 02:50:00|2610.6|2607.1|2617.1|2613.6|2617.7|2614.6|2610.5|2607|1078
1624848900000|2021-06-28 02:55:00|2616.9|2613.4|2612.9|2609.4|2618|2614.5|2611.2|2608|896
1624849200000|2021-06-28 03:00:00|2613|2609.5|2612.4|2608.9|2614.6|2612.1|2611.5|2608.5|717
1624849500000|2021-06-28 03:05:00|2612.5|2609|2612.4|2608.9|2614.6|2612.1|2611.5|2608.5|576
1624849800000|2021-06-28 03:10:00|2612.6|2609.1|2610.2|2606.7|2612.9|2609.9|2609.3|2605.8|469
1624850100000|2021-06-28 03:15:00|2609.9|2606.4|2610|2606.5|2611.2|2608|2609.7|2606.4|310
1624850400000|2021-06-28 03:20:00|2609.7|2606.2|2610.9|2607.4|2611.8|2608.8|2609.7|2606.2|400
1624850700000|2021-06-28 03:25:00|2610.8|2607.3|2610.9|2607.4|2611.3|2608.1|2609|2606|408
1624851000000|2021-06-28 03:30:00|2610.8|2607.3|2611|2607.5|2611.2|2608.2|2609.5|2606.3|219
1624851300000|2021-06-28 03:35:00|2610.9|2607.4|2611.8|2608.3|2612|2608.5|2610.9|2607.4|223
1624851600000|2021-06-28 03:40:00|2611.9|2608.4|2610.5|2607|2613.2|2609.8|2610.3|2606.8|254
1624851900000|2021-06-28 03:45:00|2610.4|2606.9|2609.9|2606.4|2611.1|2607.9|2609.2|2606.1|239
1624852200000|2021-06-28 03:50:00|2609.8|2606.3|2612|2608.5|2612|2608.5|2609.6|2606.1|290
1624852500000|2021-06-28 03:55:00|2611.9|2608.4|2611.7|2608.2|2613|2609.5|2610.8|2607.8|183
1624852800000|2021-06-28 04:00:00|2611.6|2608.1|2613.7|2610.2|2614|2611.2|2611.2|2607.8|238
1624853100000|2021-06-28 04:05:00|2613.5|2610|2613.2|2609.7|2613.8|2610.3|2612.7|2609.2|124
1624853400000|2021-06-28 04:10:00|2613.3|2609.8|2612.9|2609.4|2613.3|2609.8|2612.3|2608.8|126
1624853700000|2021-06-28 04:15:00|2612.8|2609.3|2612.2|2608.7|2613.4|2610.4|2612|2608.5|125
1624854000000|2021-06-28 04:20:00|2612.3|2608.8|2611.8|2608.3|2612.8|2609.8|2611.4|2608.1|138
1624854300000|2021-06-28 04:25:00|2611.6|2608.1|2613|2609.5|2613.3|2610.3|2611.5|2608|157
1624854600000|2021-06-28 04:30:00|2612.9|2609.4|2615.6|2612.1|2616.3|2612.8|2612.7|2609.4|238
1624854900000|2021-06-28 04:35:00|2615.5|2612|2614.8|2611.3|2616.7|2613.2|2614.8|2611.3|195
1624855200000|2021-06-28 04:40:00|2614.9|2611.4|2613.8|2610.3|2615.3|2611.8|2613.3|2609.8|141
1624855500000|2021-06-28 04:45:00|2613.7|2610.2|2613.7|2610.2|2614.7|2611.2|2613.3|2609.8|102
1624855800000|2021-06-28 04:50:00|2613.6|2610.1|2613.1|2609.6|2613.8|2610.3|2612.9|2609.4|117
1624856100000|2021-06-28 04:55:00|2613.2|2609.7|2613|2609.5|2613.2|2609.7|2611.9|2608.4|144
1624856400000|2021-06-28 05:00:00|2613.1|2609.6|2614.2|2610.7|2614.3|2610.8|2612.5|2609|107
1624856700000|2021-06-28 05:05:00|2614.7|2611.2|2616.2|2612.7|2616.6|2613.1|2614.5|2611|234
1624857000000|2021-06-28 05:10:00|2616.4|2612.9|2618.3|2614.8|2618.5|2615|2615.4|2611.9|195
1624857300000|2021-06-28 05:15:00|2618.4|2614.9|2618|2614.5|2619.3|2615.8|2617.1|2613.7|293
1624857600000|2021-06-28 05:20:00|2617.8|2614.3|2621.3|2617.8|2622.3|2618.8|2617|2613.5|323
1624857900000|2021-06-28 05:25:00|2621.1|2617.6|2621.9|2618.4|2622.2|2618.7|2620.3|2616.8|216
1624858200000|2021-06-28 05:30:00|2622|2618.5|2621.5|2618|2624.7|2621.2|2620.8|2617.4|682
1624858500000|2021-06-28 05:35:00|2621.8|2618.3|2619.4|2615.9|2622.7|2620|2618.7|2615.4|542
1624858800000|2021-06-28 05:40:00|2619.3|2615.8|2619.1|2615.6|2620.4|2617.4|2618.3|2615.3|394
1624859100000|2021-06-28 05:45:00|2619.2|2615.7|2619.6|2616.1|2621|2617.5|2618.2|2615.3|356
1624859400000|2021-06-28 05:50:00|2619.5|2616|2620.8|2617.3|2622.5|2619.4|2619.5|2616|395
1624859700000|2021-06-28 05:55:00|2620.9|2617.4|2620.8|2617.3|2621.6|2618.8|2618.8|2616.1|505
1624860000000|2021-06-28 06:00:00|2620.9|2617.4|2614.3|2610.8|2621.4|2618.5|2612.9|2610.1|726
1624860300000|2021-06-28 06:05:00|2614.4|2610.9|2614.4|2610.9|2617.4|2614|2613.1|2609.6|576
1624860600000|2021-06-28 06:10:00|2614.3|2610.8|2615.1|2611.6|2617.1|2613.6|2613.8|2610.6|444
1624860900000|2021-06-28 06:15:00|2615.2|2611.7|2616.3|2612.8|2617.1|2614.3|2614.4|2611.4|430
1624861200000|2021-06-28 06:20:00|2616.1|2612.6|2617.6|2614.1|2618.4|2615.2|2615.5|2612.6|391
1624861500000|2021-06-28 06:25:00|2617.7|2614.2|2617.7|2614.2|2618.3|2615.2|2616.5|2613.2|434
1624861800000|2021-06-28 06:30:00|2617.4|2613.9|2614.2|2610.7|2617.7|2614.2|2612.5|2609.5|532
1624862100000|2021-06-28 06:35:00|2614.1|2610.6|2613.5|2610|2614.7|2611.4|2611.7|2608.2|423
1624862400000|2021-06-28 06:40:00|2613.6|2610.1|2613.2|2609.7|2615.8|2612.9|2612.5|2609.7|402
1624862700000|2021-06-28 06:45:00|2613.1|2609.6|2616|2612.5|2616.5|2613.3|2611.9|2609|352
1624863000000|2021-06-28 06:50:00|2616.1|2612.6|2615.5|2612|2617.5|2614|2614.3|2611.2|373
1624863300000|2021-06-28 06:55:00|2615.6|2612.1|2615|2611.5|2616.3|2613.6|2613.8|2610.3|500
1624863600000|2021-06-28 07:00:00|2614.9|2611.4|2617.2|2613.7|2618.9|2616.1|2612.4|2608.9|657
1624863900000|2021-06-28 07:05:00|2616.7|2614.7|2619|2617|2620.3|2617.5|2616.1|2613.4|532
1624864200000|2021-06-28 07:10:00|2619.1|2617.1|2616.5|2614.5|2620.1|2617.2|2615.3|2612.7|486
1624864500000|2021-06-28 07:15:00|2616.4|2614.4|2617.8|2615.8|2619.5|2617|2616.4|2614.2|360
1624864800000|2021-06-28 07:20:00|2618|2616|2618.4|2616.4|2619.6|2617|2617.5|2614.8|354
1624865100000|2021-06-28 07:25:00|2618.5|2616.5|2617.5|2615.5|2619.8|2617.5|2617.2|2614.9|406
1624865400000|2021-06-28 07:30:00|2617.4|2615.4|2618.7|2616.7|2620.1|2617.3|2617|2614.7|440
1624865700000|2021-06-28 07:35:00|2618.8|2616.8|2620.6|2618.6|2621.3|2618.7|2618.6|2615.8|375
1624866000000|2021-06-28 07:40:00|2620.5|2618.5|2618.6|2616.6|2620.9|2618.5|2618.5|2616|390
1624866300000|2021-06-28 07:45:00|2618.5|2616.5|2616.8|2614.8|2619.7|2617.4|2616.8|2614.3|348
1624866600000|2021-06-28 07:50:00|2616.7|2614.7|2615.5|2613.5|2617.6|2615.2|2614.9|2612.1|322
1624866900000|2021-06-28 07:55:00|2615.6|2613.6|2618.1|2616.1|2618.6|2616.2|2615.4|2613.4|296
1624867200000|2021-06-28 08:00:00|2618.2|2616.2|2616.2|2614.2|2618.7|2616.2|2615.7|2613.1|302
1624867500000|2021-06-28 08:05:00|2616|2614|2610.8|2608.8|2616.7|2614.7|2610.7|2608.1|494
1624867800000|2021-06-28 08:10:00|2610.7|2608.7|2607.1|2605.1|2612.5|2609.6|2606|2604|811
1624868100000|2021-06-28 08:15:00|2608.3|2604.8|2604.7|2602.7|2608.6|2605.7|2604.5|2602.5|722
1624868400000|2021-06-28 08:20:00|2604.8|2602.8|2601.8|2598.3|2605.3|2602.9|2600.1|2597.6|649
1624868700000|2021-06-28 08:25:00|2601|2599|2601.6|2599.6|2604.1|2601.2|2599.4|2596.8|628
1624869000000|2021-06-28 08:30:00|2601.7|2599.7|2606.5|2604.5|2607.3|2604.7|2601.4|2598.9|630
1624869300000|2021-06-28 08:35:00|2606.6|2604.6|2607.4|2605.4|2609.3|2606.8|2605.7|2603|455
1624869600000|2021-06-28 08:40:00|2607.7|2605.7|2607.2|2605.2|2608.8|2606.6|2607.2|2604.5|379
1624869900000|2021-06-28 08:45:00|2607.3|2605.3|2610.1|2606.6|2610.3|2607.6|2607.1|2604.3|426
1624870200000|2021-06-28 08:50:00|2610|2606.5|2611.3|2607.8|2611.5|2608.9|2608.7|2606.4|320
1624870500000|2021-06-28 08:55:00|2611.6|2608.1|2613.2|2609.7|2613.3|2610.6|2610|2607.3|218
1624870800000|2021-06-28 09:00:00|2613.3|2609.8|2611.5|2608|2613.8|2611|2611.4|2607.9|266
1624871100000|2021-06-28 09:05:00|2611.4|2607.9|2610.8|2607.3|2612|2609.2|2609.6|2606.6|392
1624871400000|2021-06-28 09:10:00|2610.9|2607.4|2607|2605|2611.4|2608.7|2606.8|2604.1|258
1624871700000|2021-06-28 09:15:00|2606.7|2604.7|2606.1|2604.1|2608.8|2606|2604.5|2601.7|486
1624872000000|2021-06-28 09:20:00|2606|2604|2606.7|2604.7|2608.1|2605.7|2604.8|2602.1|365
1624872300000|2021-06-28 09:25:00|2606.6|2604.6|2607.5|2605.5|2609.5|2606.8|2606|2603.2|385
1624872600000|2021-06-28 09:30:00|2607.6|2605.6|2606.7|2604.7|2608.4|2605.9|2604.5|2601.8|645
1624872900000|2021-06-28 09:35:00|2606.8|2604.8|2606.7|2604.7|2608.8|2606|2605|2602.3|409
1624873200000|2021-06-28 09:40:00|2607.3|2603.8|2608.5|2605|2609.2|2606.6|2606.3|2603.6|411
1624873500000|2021-06-28 09:45:00|2608.4|2604.9|2608.9|2605.4|2609.6|2606.6|2606.5|2604.2|300
1624873800000|2021-06-28 09:50:00|2608.8|2605.3|2606.6|2604.6|2608.9|2606.2|2606.1|2603.4|289
1624874100000|2021-06-28 09:55:00|2607.2|2603.7|2608.5|2605|2609|2606.1|2606|2603.2|267
1624874400000|2021-06-28 10:00:00|2608.8|2605.3|2609.9|2606.4|2611|2608.3|2607|2604.3|355
1624874700000|2021-06-28 10:05:00|2609.2|2607.2|2607.4|2605.4|2609.9|2607.4|2607.3|2604.5|417
1624875000000|2021-06-28 10:10:00|2607.3|2605.3|2609.1|2605.6|2609.5|2606.9|2607.3|2604.5|291
1624875300000|2021-06-28 10:15:00|2608.3|2606.3|2607.8|2605.8|2610.4|2607.7|2607.6|2604.7|381
1624875600000|2021-06-28 10:20:00|2607.7|2605.7|2610.4|2608.4|2611|2608.4|2607.2|2604.4|272
1624875900000|2021-06-28 10:25:00|2610.3|2608.3|2611.8|2609.8|2612.8|2610.1|2609.8|2607.3|339
1624876200000|2021-06-28 10:30:00|2612.6|2609.1|2609.7|2606.2|2612.6|2609.8|2608.6|2605.7|246
1624876500000|2021-06-28 10:35:00|2609.6|2606.1|2608.6|2605.1|2610.2|2607.3|2608|2605.1|235
1624876800000|2021-06-28 10:40:00|2608.8|2605.3|2605.1|2603.1|2608.8|2605.8|2603.8|2600.8|257
1624877100000|2021-06-28 10:45:00|2605|2603|2610.1|2606.6|2610.1|2606.6|2605|2603|322
1624877400000|2021-06-28 10:50:00|2610.2|2606.7|2610.7|2607.2|2611.4|2608.5|2608.8|2606|235
1624877700000|2021-06-28 10:55:00|2610.8|2607.3|2610.6|2607.1|2612.2|2609.3|2610.2|2606.7|298
1624878000000|2021-06-28 11:00:00|2610.7|2607.2|2609.3|2605.8|2611.6|2608.6|2608.5|2605.7|351
1624878300000|2021-06-28 11:05:00|2609.1|2605.6|2608.7|2605.2|2609.6|2606.9|2607.3|2604.5|295
1624878600000|2021-06-28 11:10:00|2608.6|2605.1|2609|2605.5|2610|2607.1|2608|2605.1|264
1624878900000|2021-06-28 11:15:00|2609.1|2605.6|2610.4|2606.9|2610.6|2607.1|2608.3|2605.5|271
1624879200000|2021-06-28 11:20:00|2610.5|2607|2608.5|2605|2610.6|2607.1|2608.5|2605|285
1624879500000|2021-06-28 11:25:00|2608.7|2605.2|2607|2603.5|2609|2605.5|2606.4|2602.9|407
1624879800000|2021-06-28 11:30:00|2607.1|2603.6|2602.6|2600.6|2608.1|2604.6|2601.6|2598.6|596
1624880100000|2021-06-28 11:35:00|2602.8|2600.8|2602|2598.5|2603.6|2601.1|2600.4|2596.9|584
1624880400000|2021-06-28 11:40:00|2602.1|2598.6|2601.8|2598.3|2603.5|2600.4|2600.7|2597.8|527
1624880700000|2021-06-28 11:45:00|2601.7|2598.2|2596.4|2594.4|2603.3|2600.7|2596.3|2594.3|443
1624881000000|2021-06-28 11:50:00|2596.7|2594.7|2599.5|2596|2600.8|2597.7|2596.6|2594.6|473
1624881300000|2021-06-28 11:55:00|2599.6|2596.1|2601.1|2597.6|2601.4|2598.5|2597.6|2594.7|476
1624881600000|2021-06-28 12:00:00|2600.3|2598.3|2603.1|2601.1|2604.3|2601.9|2599.1|2597.1|527
1624881900000|2021-06-28 12:05:00|2603|2601|2603.4|2601.4|2605.9|2603.2|2601.8|2599.8|444
1624882200000|2021-06-28 12:10:00|2603.3|2601.3|2605.1|2603.1|2606|2603.4|2602.8|2600.2|365
1624882500000|2021-06-28 12:15:00|2605.2|2603.2|2607.1|2605.1|2610.5|2607.8|2604.9|2602.9|549
1624882800000|2021-06-28 12:20:00|2607.2|2605.2|2605.4|2603.4|2608.7|2606.7|2604.7|2602.7|549
1624883100000|2021-06-28 12:25:00|2605.5|2603.5|2611|2609|2611.2|2609.2|2603.8|2601.4|440
1624883400000|2021-06-28 12:30:00|2610.9|2608.9|2605.9|2603.9|2613.1|2611.1|2605.7|2603.7|694
1624883700000|2021-06-28 12:35:00|2605.7|2603.7|2611.7|2609.7|2612.6|2610.6|2605.6|2603.6|645
1624884000000|2021-06-28 12:40:00|2611.8|2609.8|2613.3|2611.3|2614.9|2612.9|2611.4|2609.4|598
1624884300000|2021-06-28 12:45:00|2613.4|2611.4|2615.4|2613.4|2615.8|2613.8|2613.4|2611.4|450
1624884600000|2021-06-28 12:50:00|2615.5|2613.5|2616.2|2614.2|2616.6|2614.6|2614.2|2611.9|561
1624884900000|2021-06-28 12:55:00|2616.1|2614.1|2614|2612|2617.7|2615.7|2613.3|2611.3|662
1624885200000|2021-06-28 13:00:00|2614.1|2612.1|2616.1|2614.1|2617.6|2615.6|2612.3|2609.7|875
1624885500000|2021-06-28 13:05:00|2616|2614|2618|2616|2619.5|2617.5|2614.9|2612.8|757
1624885800000|2021-06-28 13:10:00|2618.1|2616.1|2617.1|2615.1|2618.7|2616.7|2613.1|2611.1|761
1624886100000|2021-06-28 13:15:00|2617.3|2615.3|2614.9|2612.9|2618.2|2616.2|2614.8|2612.6|659
1624886400000|2021-06-28 13:20:00|2614.8|2612.8|2615.2|2613.2|2617|2615|2614.4|2611.9|579
1624886700000|2021-06-28 13:25:00|2615.1|2613.1|2615.3|2613.3|2616|2614|2612.3|2610.3|508
1624887000000|2021-06-28 13:30:00|2615.1|2613.1|2614.4|2612.4|2616.9|2614.9|2611.9|2609.9|700
1624887300000|2021-06-28 13:35:00|2614.3|2612.3|2610.9|2608.9|2622.4|2620.4|2609.1|2607.1|786
1624887600000|2021-06-28 13:40:00|2611|2609|2610.1|2608.1|2615.7|2613.7|2606.8|2604.8|809
1624887900000|2021-06-28 13:45:00|2610|2608|2609.1|2607.1|2613.3|2611.3|2609|2607|647
1624888200000|2021-06-28 13:50:00|2609|2607|2611.1|2609.1|2611.5|2609.5|2607.3|2605.3|729
1624888500000|2021-06-28 13:55:00|2611.3|2609.3|2613.5|2611.5|2613.8|2611.8|2610.4|2608.4|635
1624888800000|2021-06-28 14:00:00|2613.4|2611.4|2620.7|2618.7|2621.6|2619.6|2613|2611|752
1624889100000|2021-06-28 14:05:00|2620.8|2618.8|2616.6|2614.6|2621|2619|2616.3|2614.3|679
1624889400000|2021-06-28 14:10:00|2616.3|2614.3|2615.8|2613.8|2618.5|2616.5|2614.9|2612.9|675
1624889700000|2021-06-28 14:15:00|2615.6|2613.6|2620.1|2618.1|2620.4|2618.4|2615.3|2613.3|554
1624890000000|2021-06-28 14:20:00|2620|2618|2618.7|2616.7|2621.1|2619.1|2618.2|2616.2|527
1624890300000|2021-06-28 14:25:00|2618.6|2616.6|2619.7|2616.2|2621.2|2619.2|2617.9|2615.7|547
1624890600000|2021-06-28 14:30:00|2619.6|2616.1|2618.4|2616.4|2620.2|2618.2|2617.8|2615.2|588
1624890900000|2021-06-28 14:35:00|2618.6|2616.6|2615.1|2613.1|2619.4|2617.4|2613.9|2611.9|706
1624891200000|2021-06-28 14:40:00|2615.4|2613.4|2614.1|2612.1|2616.3|2614.3|2613.8|2611.8|631
1624891500000|2021-06-28 14:45:00|2614.2|2612.2|2615.4|2613.4|2616.5|2614.5|2613.7|2611.7|480
1624891800000|2021-06-28 14:50:00|2615.3|2613.3|2614.9|2612.9|2616.4|2614.4|2613.6|2611.6|476
1624892100000|2021-06-28 14:55:00|2615|2613|2610.1|2608.1|2615|2613|2608.2|2606.2|798
1624892400000|2021-06-28 15:00:00|2610.2|2608.2|2612.3|2610.3|2613.6|2611.6|2609.4|2607.4|644
1624892700000|2021-06-28 15:05:00|2612.4|2610.4|2613.9|2611.9|2614.6|2612.6|2611.2|2609.2|528
1624893000000|2021-06-28 15:10:00|2613.8|2611.8|2611.6|2609.6|2614.7|2612.7|2611.2|2609.2|447
1624893300000|2021-06-28 15:15:00|2611.7|2609.7|2608.8|2606.8|2613.9|2611.9|2608.2|2606.2|477
1624893600000|2021-06-28 15:20:00|2608.9|2606.9|2609.4|2607.4|2610.4|2608.4|2607.3|2605.3|438
1624893900000|2021-06-28 15:25:00|2609.1|2607.1|2609|2607|2609.2|2607.2|2607.1|2605.1|452
1624894200000|2021-06-28 15:30:00|2608.9|2606.9|2609.2|2607.2|2611|2609|2608.4|2606.4|400
1624894500000|2021-06-28 15:35:00|2609.4|2607.4|2609.8|2607.8|2610.4|2608.4|2607.9|2605.9|487
1624894800000|2021-06-28 15:40:00|2609.9|2607.9|2610.8|2608.8|2611.8|2609.8|2609.8|2607.8|301
1624895100000|2021-06-28 15:45:00|2610.7|2608.7|2610.9|2608.9|2611.4|2609.4|2609|2607|360
1624895400000|2021-06-28 15:50:00|2611|2609|2611.4|2609.4|2612|2610|2610.4|2608.4|292
1624895700000|2021-06-28 15:55:00|2611.5|2609.5|2614.1|2612.1|2614.4|2612.4|2611.5|2609.5|278
1624896000000|2021-06-28 16:00:00|2613.9|2611.9|2613.9|2611.9|2614.9|2612.9|2613.3|2611.3|343
1624896300000|2021-06-28 16:05:00|2614.1|2612.1|2614.3|2612.3|2614.9|2612.9|2613.4|2611.4|256
1624896600000|2021-06-28 16:10:00|2614.2|2612.2|2614.2|2612.2|2615.2|2613.2|2614.1|2612.1|224
1624896900000|2021-06-28 16:15:00|2614.1|2612.1|2616|2614|2616.2|2614.2|2613.9|2611.9|252
1624897200000|2021-06-28 16:20:00|2616.1|2614.1|2615.4|2613.4|2617|2615|2614.5|2612.5|261
1624897500000|2021-06-28 16:25:00|2615.5|2613.5|2615.2|2613.2|2617.1|2615.1|2614.8|2612.8|255
1624897800000|2021-06-28 16:30:00|2615.3|2613.3|2616|2614|2617|2615|2614.4|2612.4|286
1624898100000|2021-06-28 16:35:00|2615.9|2613.9|2614.6|2612.6|2616.3|2614.3|2613.5|2611.5|206
1624898400000|2021-06-28 16:40:00|2614.5|2612.5|2614.1|2612.1|2615.1|2613.1|2613.7|2611.7|234
1624898700000|2021-06-28 16:45:00|2614.2|2612.2|2614.7|2612.7|2615.6|2613.6|2612.9|2610.9|260
1624899000000|2021-06-28 16:50:00|2614.6|2612.6|2614.6|2612.6|2615.7|2613.7|2614.5|2612.5|240
1624899300000|2021-06-28 16:55:00|2614.7|2612.7|2615.3|2613.3|2616|2614|2614.1|2612.1|289
1624899600000|2021-06-28 17:00:00|2615.4|2613.4|2613.2|2611.2|2615.6|2613.6|2613.1|2611.1|362
1624899900000|2021-06-28 17:05:00|2613.3|2611.3|2609.8|2607.8|2614.2|2612.2|2609|2607|385
1624900200000|2021-06-28 17:10:00|2610|2608|2611.1|2609.1|2612.5|2610.5|2609.7|2607.7|305
1624900500000|2021-06-28 17:15:00|2611.3|2609.3|2612.4|2610.4|2612.6|2610.6|2609.7|2607.7|288
1624900800000|2021-06-28 17:20:00|2612.5|2610.5|2614.4|2612.4|2615.8|2613.8|2612.3|2610.3|379
1624901100000|2021-06-28 17:25:00|2614.3|2612.3|2613.3|2611.3|2614.3|2612.3|2612.8|2610.8|286
1624901400000|2021-06-28 17:30:00|2612.8|2610.8|2612.1|2610.1|2613.4|2611.4|2611.5|2609.5|226
1624901700000|2021-06-28 17:35:00|2612|2610|2613.2|2611.2|2614.2|2612.2|2611.9|2609.9|162
1624902000000|2021-06-28 17:40:00|2613|2611|2612.7|2610.7|2613.6|2611.6|2612.2|2610.2|176
1624902300000|2021-06-28 17:45:00|2612.8|2610.8|2613.9|2611.9|2614|2612|2612.6|2610.6|182
1624902600000|2021-06-28 17:50:00|2613.8|2611.8|2614.1|2612.1|2615.1|2613.1|2613.4|2611.4|194
1624902900000|2021-06-28 17:55:00|2614|2612|2614.9|2612.9|2615.3|2613.3|2613.8|2611.8|262
1624903200000|2021-06-28 18:00:00|2614.7|2612.7|2613.1|2611.1|2614.8|2612.8|2613|2611|236
1624903500000|2021-06-28 18:05:00|2613.2|2611.2|2613.1|2611.1|2615.5|2613.5|2612.6|2610.6|205
1624903800000|2021-06-28 18:10:00|2613.2|2611.2|2612.2|2610.2|2613.2|2611.2|2611.8|2609.8|150
1624904100000|2021-06-28 18:15:00|2612.1|2610.1|2613.2|2611.2|2613.7|2611.7|2611.7|2609.7|138
1624904400000|2021-06-28 18:20:00|2613.1|2611.1|2613.3|2611.3|2613.5|2611.5|2612.7|2610.7|165
1624904700000|2021-06-28 18:25:00|2613.2|2611.2|2613.7|2611.7|2613.7|2611.7|2612.7|2610.7|172
1624905000000|2021-06-28 18:30:00|2613.6|2611.6|2615|2613|2615.2|2613.2|2613.6|2611.6|136
1624905300000|2021-06-28 18:35:00|2615.1|2613.1|2616.1|2614.1|2616.6|2614.6|2614.6|2612.6|112
1624905600000|2021-06-28 18:40:00|2616.2|2614.2|2615.7|2613.7|2616.6|2614.6|2615.6|2613.6|120
1624905900000|2021-06-28 18:45:00|2615.6|2613.6|2615.5|2613.5|2616.1|2614.1|2615.4|2613.4|119
1624906200000|2021-06-28 18:50:00|2615.6|2613.6|2614.3|2612.3|2616|2614|2614|2612|194
1624906500000|2021-06-28 18:55:00|2614.6|2612.6|2612.6|2610.6|2615.2|2613.2|2612.4|2610.4|187
1624906800000|2021-06-28 19:00:00|2612.7|2610.7|2613|2611|2613.3|2611.3|2611.8|2609.8|134
1624907100000|2021-06-28 19:05:00|2612.9|2610.9|2612.8|2610.8|2613.5|2611.5|2612.7|2610.7|117
1624907400000|2021-06-28 19:10:00|2612.9|2610.9|2612.5|2610.5|2613.1|2611.1|2611.3|2609.3|110
1624907700000|2021-06-28 19:15:00|2612.6|2610.6|2612.1|2610.1|2612.7|2610.7|2612|2610|106
1624908000000|2021-06-28 19:20:00|2612.2|2610.2|2612|2610|2612.5|2610.5|2611.6|2609.6|103
1624908300000|2021-06-28 19:25:00|2612.1|2610.1|2612.3|2610.3|2612.6|2610.6|2611.5|2609.5|143
1624908600000|2021-06-28 19:30:00|2612.2|2610.2|2612.8|2610.8|2613.6|2611.6|2612|2610|114
1624908900000|2021-06-28 19:35:00|2612.9|2610.9|2612|2610|2613.3|2611.3|2611.6|2609.6|110
1624909200000|2021-06-28 19:40:00|2611.9|2609.9|2612.2|2610.2|2612.6|2610.6|2611.9|2609.9|101
1624909500000|2021-06-28 19:45:00|2612.1|2610.1|2611.6|2609.6|2612.3|2610.3|2611.4|2609.4|136
1624909800000|2021-06-28 19:50:00|2611.7|2609.7|2611|2609|2613.4|2611.4|2610.6|2608.6|250
1624910100000|2021-06-28 19:55:00|2611.1|2609.1|2612.5|2610.5|2612.8|2610.8|2610.5|2608.5|340
1624910400000|2021-06-28 20:00:00|2612.7|2610.7|2612.1|2608.6|2612.8|2610.8|2611.6|2608.5|81
1624910700000|2021-06-28 20:05:00|2611.2|2609.2|2612.6|2609.1|2612.7|2609.4|2611.1|2607.9|71
1624911000000|2021-06-28 20:10:00|2612.4|2608.9|2612.7|2609.2|2612.9|2609.4|2612|2608.5|63
1624911300000|2021-06-28 20:15:00|2612.8|2609.3|2612.7|2609.2|2613.1|2610.2|2612|2609|59
1624911600000|2021-06-28 20:20:00|2612.6|2609.1|2612.1|2608.6|2612.6|2609.1|2611.8|2608.3|51
1624911900000|2021-06-28 20:25:00|2612.2|2608.7|2612.6|2609.1|2612.6|2609.8|2611.7|2608.5|55
1624912200000|2021-06-28 20:30:00|2612.5|2609|2611.5|2608|2612.7|2609.2|2611.5|2608|51
1624912500000|2021-06-28 20:35:00|2611.4|2607.9|2611|2607.5|2612.1|2608.6|2610.7|2607.2|47
1624912800000|2021-06-28 20:40:00|2611.1|2607.6|2612.1|2608.6|2612.1|2608.6|2611|2607.5|51
1624913100000|2021-06-28 20:45:00|2612|2608.5|2612.9|2609.4|2613|2609.8|2611.7|2608.5|102
1624913400000|2021-06-28 20:50:00|2613|2609.5|2613|2609.5|2613.5|2610.7|2612.4|2608.9|82
1624913700000|2021-06-28 20:55:00|2613.1|2609.6|2612.6|2609.1|2613.9|2610|2611.5|2606.8|201
1624917600000|2021-06-28 22:00:00|2609.7|2606.2|2610.9|2607.4|2612.6|2608.5|2609.6|2605.6|136
1624917900000|2021-06-28 22:05:00|2610.6|2607.1|2609.4|2605.9|2611.6|2608.7|2608.7|2605.4|160
1624918200000|2021-06-28 22:10:00|2609.3|2605.8|2609.1|2605.6|2609.5|2606|2608.1|2604.6|129
1624918500000|2021-06-28 22:15:00|2609|2605.5|2610.4|2606.9|2610.4|2606.9|2608.6|2605.1|87
1624918800000|2021-06-28 22:20:00|2610.3|2606.8|2610.8|2607.3|2611.1|2607.6|2610.1|2606.6|65
1624919100000|2021-06-28 22:25:00|2610.9|2607.4|2611|2607.5|2611.5|2608|2610|2606.7|56
1624919400000|2021-06-28 22:30:00|2611.1|2607.6|2611.3|2607.8|2611.7|2608.8|2610.6|2607.2|80
1624919700000|2021-06-28 22:35:00|2611.6|2608.1|2612.5|2609|2612.6|2609.1|2611.4|2607.9|82
1624920000000|2021-06-28 22:40:00|2612.2|2608.7|2611.4|2607.9|2612.7|2609.4|2611.1|2607.6|83
1624920300000|2021-06-28 22:45:00|2611.3|2607.8|2611.1|2607.6|2611.7|2608.4|2610.4|2607.2|93
1624920600000|2021-06-28 22:50:00|2611.4|2607.9|2610.3|2606.8|2611.4|2608.6|2609.6|2606.2|81
1624920900000|2021-06-28 22:55:00|2610.2|2606.7|2610.9|2607.4|2611|2607.7|2609.6|2606.7|58
1624921200000|2021-06-28 23:00:00|2610.8|2607.3|2610.5|2607|2610.8|2608.1|2609.5|2606.2|88
1624921500000|2021-06-28 23:05:00|2610.4|2606.9|2610.4|2606.9|2610.9|2608|2609.2|2606.3|94
1624921800000|2021-06-28 23:10:00|2610.3|2606.8|2610|2606.5|2610.5|2607.5|2608.7|2605.9|94
1624922100000|2021-06-28 23:15:00|2609.6|2606.1|2610.7|2607.2|2610.9|2607.9|2609|2606.1|82
1624922400000|2021-06-28 23:20:00|2610.5|2607|2612|2608.5|2612|2608.6|2609.7|2607|94
1624922700000|2021-06-28 23:25:00|2611.9|2608.4|2610.5|2607|2611.9|2608.6|2609.8|2606.7|96
1624923000000|2021-06-28 23:30:00|2610.6|2607.1|2610.2|2606.7|2610.8|2608.2|2608.9|2605.9|99
1624923300000|2021-06-28 23:35:00|2610.3|2606.8|2611.2|2607.7|2611.2|2608.3|2609.4|2606.5|62
1624923600000|2021-06-28 23:40:00|2611.1|2607.6|2610.1|2608.1|2611.5|2608.6|2610.1|2607.3|87
1624923900000|2021-06-28 23:45:00|2610|2608|2611.7|2608.2|2612|2608.5|2609.6|2606.6|120
1624924200000|2021-06-28 23:50:00|2611.8|2608.3|2612.6|2609.1|2612.7|2609.9|2610.1|2607|136
1624924500000|2021-06-28 23:55:00|2612.4|2608.9|2612|2610|2613.1|2610.3|2611.3|2608.6|155
1624924800000|2021-06-29 00:00:00|2611.9|2609.9|2610.7|2607.2|2612.8|2610.5|2610.1|2607.2|203
1624925100000|2021-06-29 00:05:00|2609.9|2607.9|2610.6|2608.6|2611.9|2609.5|2609.9|2607.7|245
1624925400000|2021-06-29 00:10:00|2610.7|2608.7|2611.2|2607.7|2611.7|2609.3|2609.9|2607.2|164
1624925700000|2021-06-29 00:15:00|2611.1|2607.6|2609|2607|2611.3|2608.5|2608.4|2605.7|184
1624926000000|2021-06-29 00:20:00|2609.1|2607.1|2608.7|2605.2|2610.8|2608|2608.1|2605.1|154
1624926300000|2021-06-29 00:25:00|2608.8|2605.3|2609|2607|2609.4|2607|2607.9|2605.2|137
1624926600000|2021-06-29 00:30:00|2609.5|2606|2608.7|2606.7|2610.1|2607.5|2608.4|2605.7|140
1624926900000|2021-06-29 00:35:00|2609.6|2606.1|2608.2|2604.7|2609.6|2606.6|2606.9|2604.6|160
1624927200000|2021-06-29 00:40:00|2608.1|2604.6|2608.3|2604.8|2608.3|2605.6|2606.4|2603.6|148
1624927500000|2021-06-29 00:45:00|2608.4|2604.9|2608.1|2606.1|2609.4|2606.9|2607.1|2604.3|160
1624927800000|2021-06-29 00:50:00|2608.2|2606.2|2608.2|2604.7|2610.1|2607.4|2607.4|2604.7|210
1624928100000|2021-06-29 00:55:00|2608.4|2604.9|2607|2603.5|2608.8|2606.1|2605.9|2603.4|207
1624928400000|2021-06-29 01:00:00|2607.1|2603.6|2605.5|2602|2608.2|2605.4|2600.9|2598|827
1624928700000|2021-06-29 01:05:00|2605.7|2602.2|2607.6|2604.1|2607.7|2605.6|2603.6|2600.1|431
1624929000000|2021-06-29 01:10:00|2607.4|2603.9|2604|2600.5|2607.6|2604.8|2602.6|2599.5|330
1624929300000|2021-06-29 01:15:00|2603.8|2600.3|2606.3|2602.8|2607|2604.3|2603.5|2600|359
1624929600000|2021-06-29 01:20:00|2606.2|2602.7|2605.4|2601.9|2606.3|2603.8|2603.4|2600.6|302
1624929900000|2021-06-29 01:25:00|2605.5|2602|2607.1|2605.1|2609.4|2606.8|2605.5|2602|328
1624930200000|2021-06-29 01:30:00|2606.9|2604.9|2608.4|2604.9|2610.1|2607.9|2606.3|2603|450
1624930500000|2021-06-29 01:35:00|2608.3|2604.8|2606.9|2604.9|2609.1|2606|2606.5|2603.9|298
1624930800000|2021-06-29 01:40:00|2606.8|2604.8|2606.6|2603.1|2607.3|2604.8|2605.3|2602.6|329
1624931100000|2021-06-29 01:45:00|2606.5|2603|2607.3|2605.3|2608.9|2605.8|2606.2|2602.7|296
1624931400000|2021-06-29 01:50:00|2607.2|2605.2|2605.1|2601.6|2608.2|2605.4|2604.4|2601.4|289
1624931700000|2021-06-29 01:55:00|2605.2|2601.7|2603.9|2601.9|2605.2|2602.6|2602.5|2599.9|302
1624932000000|2021-06-29 02:00:00|2603.8|2601.8|2602|2600|2604.3|2602.1|2602|2599.9|308
1624932300000|2021-06-29 02:05:00|2602.1|2600.1|2602.5|2600.5|2603.9|2601.5|2601.1|2598.8|354
1624932600000|2021-06-29 02:10:00|2602.4|2600.4|2602.2|2598.7|2603.5|2601.5|2600.6|2598.3|327
1624932900000|2021-06-29 02:15:00|2602.4|2598.9|2602.4|2600.4|2603.4|2600.9|2601.1|2598.8|198
1624933200000|2021-06-29 02:20:00|2602.5|2600.5|2601.6|2599.6|2603.8|2600.9|2601.5|2598.7|166
1624933500000|2021-06-29 02:25:00|2601.5|2599.5|2603.5|2600|2603.5|2600.5|2601.1|2598.4|168
1624933800000|2021-06-29 02:30:00|2603.4|2599.9|2602.2|2600.2|2604.4|2601.5|2601.9|2599.5|356
1624934100000|2021-06-29 02:35:00|2602.3|2600.3|2603.6|2601.6|2604.8|2602.3|2601.9|2599.5|262
1624934400000|2021-06-29 02:40:00|2603.5|2601.5|2602.7|2599.2|2604.3|2601.9|2601.6|2599.2|242
1624934700000|2021-06-29 02:45:00|2602.5|2599|2603.2|2601.2|2604.1|2601.4|2601.2|2598.3|252
1624935000000|2021-06-29 02:50:00|2603.3|2601.3|2603|2599.5|2605.5|2602.8|2602.3|2599.3|341
1624935300000|2021-06-29 02:55:00|2603.1|2599.6|2601.9|2599.9|2603.1|2600.2|2600.3|2597.6|403
1624935600000|2021-06-29 03:00:00|2601.8|2599.8|2602|2598.5|2603.7|2600.7|2601.1|2598.5|318
1624935900000|2021-06-29 03:05:00|2601.6|2599.6|2599.5|2596|2602.4|2599.6|2598.6|2595.7|296
1624936200000|2021-06-29 03:10:00|2599.4|2595.9|2599.9|2597.9|2601.3|2598.6|2598.9|2595.4|363
1624936500000|2021-06-29 03:15:00|2599.8|2597.8|2599.7|2596.2|2600.5|2597.8|2597.1|2594.7|345
1624936800000|2021-06-29 03:20:00|2599.5|2596|2599.6|2596.1|2599.9|2597.3|2597.7|2594.2|357
1624937100000|2021-06-29 03:25:00|2599.7|2596.2|2600.6|2597.1|2601|2598.3|2598.8|2596.1|270
1624937400000|2021-06-29 03:30:00|2600.7|2597.2|2601.8|2598.3|2602.1|2598.6|2599.3|2596.5|203
1624937700000|2021-06-29 03:35:00|2601.9|2598.4|2600.7|2597.2|2601.9|2598.4|2599.6|2596.9|141
1624938000000|2021-06-29 03:40:00|2600.5|2597|2599.9|2596.4|2600.7|2597.8|2598.9|2595.7|175
1624938300000|2021-06-29 03:45:00|2599.8|2596.3|2601.6|2598.1|2601.6|2599.5|2598.8|2596.3|169
1624938600000|2021-06-29 03:50:00|2601.5|2598|2600.4|2598.4|2601.7|2599.2|2599.9|2597.1|170
1624938900000|2021-06-29 03:55:00|2600.3|2598.3|2602|2598.5|2602|2599.3|2599.7|2597.1|140
1624939200000|2021-06-29 04:00:00|2602.1|2598.6|2602.5|2599|2602.8|2599.9|2601.6|2598.4|140
1624939500000|2021-06-29 04:05:00|2602.6|2599.1|2601.4|2597.9|2602.9|2600|2600.8|2597.8|86
1624939800000|2021-06-29 04:10:00|2601.3|2597.8|2600.3|2596.8|2601.4|2598.5|2600.1|2596.8|104
1624940100000|2021-06-29 04:15:00|2600.4|2596.9|2600.9|2597.4|2601.6|2598.8|2600.2|2596.9|120
1624940400000|2021-06-29 04:20:00|2601|2597.5|2600.9|2597.4|2602.1|2599.2|2600.5|2597.3|89
1624940700000|2021-06-29 04:25:00|2601|2597.5|2599.8|2596.3|2601|2597.5|2598.7|2596|112
1624941000000|2021-06-29 04:30:00|2599.7|2596.2|2601|2597.5|2601.5|2598.1|2598.6|2596|115
1624941300000|2021-06-29 04:35:00|2601.1|2597.6|2601.9|2598.4|2602.1|2598.8|2600.2|2597.4|89
1624941600000|2021-06-29 04:40:00|2602|2598.5|2602.5|2599|2603.1|2600.2|2601.7|2598.5|105
1624941900000|2021-06-29 04:45:00|2602.6|2599.1|2601.6|2598.1|2602.8|2599.7|2600.9|2598|133
1624942200000|2021-06-29 04:50:00|2601.7|2598.2|2600.9|2598.9|2602.2|2599.4|2600.8|2598|130
1624942500000|2021-06-29 04:55:00|2600.8|2598.8|2601.1|2597.6|2602.5|2599.7|2600.1|2597.5|136
1624942800000|2021-06-29 05:00:00|2601|2597.5|2601.5|2599.5|2602.9|2600|2600.1|2597.3|185
1624943100000|2021-06-29 05:05:00|2601.4|2599.4|2605.9|2602.4|2606.2|2602.7|2601.4|2599.1|206
1624943400000|2021-06-29 05:10:00|2606.1|2602.6|2606|2602.5|2606.1|2603.3|2604.4|2601.6|114
1624943700000|2021-06-29 05:15:00|2605.9|2602.4|2606.9|2603.4|2607.3|2604.5|2605.1|2602.3|139
1624944000000|2021-06-29 05:20:00|2607|2603.5|2610.2|2606.7|2610.4|2607.7|2605.7|2603.1|163
1624944300000|2021-06-29 05:25:00|2610|2606.5|2608|2604.5|2610.1|2607|2606.9|2604|173
1624944600000|2021-06-29 05:30:00|2608.1|2606.1|2611.5|2608|2614|2610.5|2607.3|2604.5|583
1624944900000|2021-06-29 05:35:00|2611.2|2607.7|2610.8|2608.8|2612.4|2609.8|2609.2|2606.5|360
1624945200000|2021-06-29 05:40:00|2611.1|2609.1|2610.7|2608.7|2612.4|2609.6|2609.2|2606.8|404
1624945500000|2021-06-29 05:45:00|2610.8|2608.8|2609|2607|2612.4|2609.6|2609|2606.6|369
1624945800000|2021-06-29 05:50:00|2609.2|2607.2|2611.2|2607.7|2612|2609.4|2609.1|2606.6|360
1624946100000|2021-06-29 05:55:00|2611.1|2607.6|2610.3|2608.3|2612.6|2609.9|2608.9|2606.9|381
1624946400000|2021-06-29 06:00:00|2610.4|2608.4|2607.2|2605.2|2610.5|2608.5|2606.6|2604.6|487
1624946700000|2021-06-29 06:05:00|2607.1|2605.1|2608|2606|2608.8|2606.8|2606.4|2603.7|312
1624947000000|2021-06-29 06:10:00|2607.9|2605.9|2607.7|2605.7|2608.8|2606.5|2606.4|2604|326
1624947300000|2021-06-29 06:15:00|2607.6|2605.6|2606.9|2604.9|2608.6|2605.9|2604.8|2602.8|398
1624947600000|2021-06-29 06:20:00|2606.8|2604.8|2608.8|2605.3|2608.8|2606.5|2605.6|2603.2|317
1624947900000|2021-06-29 06:25:00|2608.9|2605.4|2607|2605|2609.1|2606.9|2606.4|2603.6|345
1624948200000|2021-06-29 06:30:00|2606.9|2604.9|2604.7|2602.7|2608|2605.5|2604.3|2602.3|340
1624948500000|2021-06-29 06:35:00|2604.6|2602.6|2605.6|2603.6|2607.9|2605.1|2604.5|2601.9|362
1624948800000|2021-06-29 06:40:00|2605.7|2603.7|2604.2|2602.2|2606.5|2603.8|2602.9|2600.2|483
1624949100000|2021-06-29 06:45:00|2604.3|2602.3|2605.6|2603.6|2606.3|2604.1|2603.2|2600.7|393
1624949400000|2021-06-29 06:50:00|2605.5|2603.5|2608|2606|2608.8|2606.4|2605.5|2603.1|463
1624949700000|2021-06-29 06:55:00|2608.2|2606.2|2606.6|2604.6|2609.1|2606.6|2606.1|2604.1|455
1624950000000|2021-06-29 07:00:00|2606.2|2604.2|2608.1|2606.1|2609.1|2606.6|2605|2602.4|429
1624950300000|2021-06-29 07:05:00|2608|2606|2607.8|2605.8|2609.3|2607|2606.8|2604.8|392
1624950600000|2021-06-29 07:10:00|2607.7|2605.7|2605.3|2603.3|2607.8|2605.8|2604.5|2602|428
1624950900000|2021-06-29 07:15:00|2605.5|2603.5|2603.6|2601.6|2607.1|2604.3|2603.5|2601.1|409
1624951200000|2021-06-29 07:20:00|2603.7|2601.7|2603.1|2601.1|2605.8|2603|2602.8|2600.8|386
1624951500000|2021-06-29 07:25:00|2603|2601|2604.1|2602.1|2604.8|2602.2|2602.2|2600|371
1624951800000|2021-06-29 07:30:00|2604|2602|2601.2|2599.2|2605.2|2603.2|2600|2598|419
1624952100000|2021-06-29 07:35:00|2601.1|2599.1|2604.2|2602.2|2604.8|2602.4|2601.1|2599.1|339
1624952400000|2021-06-29 07:40:00|2604.3|2602.3|2603.2|2601.2|2604.8|2602.6|2602.3|2600.3|380
1624952700000|2021-06-29 07:45:00|2603.1|2601.1|2604.2|2602.2|2605.3|2602.7|2602.3|2600.3|444
1624953000000|2021-06-29 07:50:00|2604.1|2602.1|2603.6|2601.6|2605.3|2602.8|2603.5|2601.1|294
1624953300000|2021-06-29 07:55:00|2603.5|2601.5|2602.7|2600.7|2605.3|2602.9|2602.5|2600.5|429
1624953600000|2021-06-29 08:00:00|2602.6|2600.6|2593.3|2591.3|2603.4|2601.4|2593.2|2590.5|660
1624953900000|2021-06-29 08:05:00|2593.1|2591.1|2596.7|2594.7|2597.7|2595|2592.2|2589.3|750
1624954200000|2021-06-29 08:10:00|2596.9|2594.9|2596.6|2594.6|2599.3|2597.3|2595.8|2593.4|634
1624954500000|2021-06-29 08:15:00|2596.4|2594.4|2593.7|2591.7|2596.5|2594.5|2592.4|2590.3|635
1624954800000|2021-06-29 08:20:00|2593.3|2591.3|2592.6|2590.6|2594.8|2592.2|2591.3|2589.3|621
1624955100000|2021-06-29 08:25:00|2592.4|2590.4|2593.2|2591.2|2594.1|2591.6|2591.8|2589.4|443
1624955400000|2021-06-29 08:30:00|2593.3|2591.3|2595.3|2593.3|2596.1|2594|2592.6|2590.6|600
1624955700000|2021-06-29 08:35:00|2595.2|2593.2|2595.2|2593.2|2596.1|2594.1|2594.1|2591.5|404
1624956000000|2021-06-29 08:40:00|2595|2593|2593.8|2591.8|2595.7|2593.7|2592.6|2590.6|438
1624956300000|2021-06-29 08:45:00|2593.7|2591.7|2595.3|2593.3|2596.2|2593.7|2591.3|2589|451
1624956600000|2021-06-29 08:50:00|2595.2|2593.2|2596|2592.5|2596.6|2593.9|2593.6|2591.1|426
1624956900000|2021-06-29 08:55:00|2595.9|2592.4|2595.2|2591.7|2596.5|2594.1|2593.8|2591.7|353
1624957200000|2021-06-29 09:00:00|2594.7|2592.7|2594.6|2592.6|2595.9|2593.5|2593.7|2591.7|361
1624957500000|2021-06-29 09:05:00|2594.7|2592.7|2595.3|2593.3|2595.6|2593.6|2594.2|2592.2|345
1624957800000|2021-06-29 09:10:00|2595.2|2593.2|2596.5|2594.5|2596.8|2594.8|2595.1|2592.8|323
1624958100000|2021-06-29 09:15:00|2596.6|2594.6|2597.3|2595.3|2597.5|2595.4|2595.8|2593.8|326
1624958400000|2021-06-29 09:20:00|2597.4|2595.4|2599.3|2597.3|2599.4|2597.4|2595.7|2593.2|427
1624958700000|2021-06-29 09:25:00|2599.1|2597.1|2598.8|2596.8|2599.8|2597.6|2597.7|2595.6|394
1624959000000|2021-06-29 09:30:00|2599.1|2597.1|2599.7|2597.7|2600.4|2598.4|2597.6|2595.6|476
1624959300000|2021-06-29 09:35:00|2599.8|2597.8|2599.5|2597.5|2600.5|2598.3|2598.9|2596.8|293
1624959600000|2021-06-29 09:40:00|2599.4|2597.4|2599.6|2597.6|2600.5|2598.5|2598.6|2596.6|348
1624959900000|2021-06-29 09:45:00|2599.8|2597.8|2600.2|2598.2|2601.2|2599.2|2599.3|2597.3|371
1624960200000|2021-06-29 09:50:00|2600.3|2598.3|2600.6|2598.6|2601|2599|2599.8|2597.8|193
1624960500000|2021-06-29 09:55:00|2600.5|2598.5|2601.7|2599.7|2602.1|2600.1|2600.1|2598.1|178
1624960800000|2021-06-29 10:00:00|2601.6|2599.6|2602.7|2600.7|2603.3|2601.3|2601.2|2599.2|214
1624961100000|2021-06-29 10:05:00|2602.5|2600.5|2602.1|2600.1|2603.4|2601.4|2601.9|2599.9|165
1624961400000|2021-06-29 10:10:00|2602.2|2600.2|2600.2|2598.2|2602.2|2600.2|2599.7|2597.5|193
1624961700000|2021-06-29 10:15:00|2600.3|2598.3|2599.1|2597.1|2600.3|2598.3|2598.6|2596.6|161
1624962000000|2021-06-29 10:20:00|2599|2597|2596.4|2594.4|2599.1|2597.1|2596.1|2594.1|214
1624962300000|2021-06-29 10:25:00|2596.5|2594.5|2599.6|2597.6|2599.7|2597.7|2596.5|2594.5|218
1624962600000|2021-06-29 10:30:00|2599.5|2597.5|2595.7|2593.7|2599.7|2597.7|2595.6|2593.6|263
1624962900000|2021-06-29 10:35:00|2595.6|2593.6|2594.1|2592.1|2597.5|2595.5|2594.1|2592.1|228
1624963200000|2021-06-29 10:40:00|2594.2|2592.2|2594.5|2592.5|2594.6|2592.6|2593.9|2591.9|15
1624963500000|2021-06-29 10:45:00|2594.1|2592.1|2593.9|2591.9|2594.2|2592.2|2592.6|2590.6|337
1624963800000|2021-06-29 10:50:00|2594|2592|2594.9|2592.9|2595|2593|2593.6|2591.6|324
1624964100000|2021-06-29 10:55:00|2595|2593|2595.6|2593.6|2596|2594|2594.6|2592.6|260
1624964400000|2021-06-29 11:00:00|2595.7|2593.7|2593.9|2591.9|2596.7|2594.7|2593|2591|396
1624964700000|2021-06-29 11:05:00|2593.8|2591.8|2592.4|2590.4|2594|2592|2590.9|2588.9|382
1624965000000|2021-06-29 11:10:00|2592.3|2590.3|2589.4|2587.4|2592.4|2590.4|2589.1|2587.1|381
1624965300000|2021-06-29 11:15:00|2589.3|2587.3|2583.9|2581.9|2589.4|2587.4|2582.4|2580.4|648
1624965600000|2021-06-29 11:20:00|2584|2582|2585|2583|2585.8|2583.8|2580.7|2578.7|486
1624965900000|2021-06-29 11:25:00|2584.9|2582.9|2589.2|2585.7|2589.3|2586.4|2584.5|2582.5|491
1624966200000|2021-06-29 11:30:00|2589.1|2585.6|2596.1|2594.1|2596.7|2594.7|2588.1|2585.4|614
1624966500000|2021-06-29 11:35:00|2596.2|2594.2|2602.9|2600.9|2603.8|2601.7|2596.1|2594.1|808
1624966800000|2021-06-29 11:40:00|2602.8|2600.8|2603.4|2601.4|2605.4|2602.8|2602.2|2599.6|665
1624967100000|2021-06-29 11:45:00|2603.2|2601.2|2601.5|2599.5|2604.7|2601.9|2600.8|2598.1|582
1624967400000|2021-06-29 11:50:00|2601.6|2599.6|2593.7|2591.7|2602.2|2600.2|2592.8|2589.8|612
1624967700000|2021-06-29 11:55:00|2593.6|2591.6|2593.2|2589.7|2594.6|2591.6|2592.2|2588.7|541
1624968000000|2021-06-29 12:00:00|2593.3|2589.8|2598.4|2596.4|2598.4|2596.4|2592.8|2589.3|742
1624968300000|2021-06-29 12:05:00|2598.3|2596.3|2598.7|2596.7|2599|2596.7|2596.8|2593.9|550
1624968600000|2021-06-29 12:10:00|2598.8|2596.8|2602.1|2600.1|2604.2|2601.7|2598.5|2596.5|723
1624968900000|2021-06-29 12:15:00|2602|2600|2603.8|2601.8|2606.3|2603.9|2601.1|2599.1|764
1624969200000|2021-06-29 12:20:00|2603.7|2601.7|2597.9|2595.9|2606.8|2604.8|2597.4|2595.4|845
1624969500000|2021-06-29 12:25:00|2597.7|2595.7|2588.6|2586.6|2597.7|2595.7|2587.7|2584.8|908
1624969800000|2021-06-29 12:30:00|2588.7|2586.7|2587|2583.5|2590.1|2588.1|2584|2580.9|1086
1624970100000|2021-06-29 12:35:00|2586.8|2583.3|2584.6|2582.6|2587|2583.5|2582|2579.4|899
1624970400000|2021-06-29 12:40:00|2585.3|2581.8|2577.3|2575.3|2585.7|2582.8|2572.2|2568.7|1181
1624970700000|2021-06-29 12:45:00|2577.9|2574.4|2575.8|2572.3|2579.4|2576.2|2571.9|2568.4|1135
1624971000000|2021-06-29 12:50:00|2575.9|2572.4|2567|2563.5|2577.2|2573.7|2564|2560.5|1208
1624971300000|2021-06-29 12:55:00|2567.3|2563.8|2571.9|2568.4|2573.2|2570.9|2563.3|2560|1199
1624971600000|2021-06-29 13:00:00|2571.8|2568.3|2566|2562.5|2572.1|2569.6|2564|2562|1307
1624971900000|2021-06-29 13:05:00|2566.1|2562.6|2567.8|2564.3|2571.3|2568.9|2560.2|2557.1|1097
1624972200000|2021-06-29 13:10:00|2567.7|2564.2|2566.5|2564.5|2569.2|2566.4|2554.1|2550.6|1133
1624972500000|2021-06-29 13:15:00|2566|2564|2570.1|2568.1|2572.9|2570.9|2564.7|2562.7|1057
1624972800000|2021-06-29 13:20:00|2570|2568|2569.7|2567.7|2570.6|2568.6|2564.3|2562.3|640
1624973100000|2021-06-29 13:25:00|2569.8|2567.8|2573.1|2571.1|2575|2573|2567.4|2565.4|606
1624973400000|2021-06-29 13:30:00|2573.2|2571.2|2578.5|2576.5|2583.7|2581.7|2567.3|2565.3|844
1624973700000|2021-06-29 13:35:00|2578.4|2576.4|2576.1|2574.1|2580.1|2578.1|2575.6|2573.3|768
1624974000000|2021-06-29 13:40:00|2576.8|2574.8|2575.7|2573.7|2578.6|2576.6|2575.2|2573.2|662
1624974300000|2021-06-29 13:45:00|2575.6|2573.6|2575|2573|2581.6|2579|2572.9|2570.9|614
1624974600000|2021-06-29 13:50:00|2575.4|2573.4|2575.7|2573.7|2577.9|2575.9|2573.8|2571.8|729
1624974900000|2021-06-29 13:55:00|2575.5|2573.5|2575.1|2571.6|2578.2|2575.6|2573.9|2571.4|703
1624975200000|2021-06-29 14:00:00|2575.2|2571.7|2570.9|2568.9|2576.1|2572.6|2570.4|2568.4|989
1624975500000|2021-06-29 14:05:00|2571|2569|2571.3|2569.3|2572.3|2570.3|2568.6|2566.6|883
1624975800000|2021-06-29 14:10:00|2571.2|2569.2|2569.5|2567.5|2572.2|2570.2|2568.3|2566.2|763
1624976100000|2021-06-29 14:15:00|2569.6|2567.6|2568.9|2566.9|2572|2570|2568.5|2566.5|761
1624976400000|2021-06-29 14:20:00|2568.8|2566.8|2568.4|2566.4|2570.1|2568.1|2566.1|2564.1|702
1624976700000|2021-06-29 14:25:00|2568.5|2566.5|2569.7|2567.7|2570.1|2568.1|2566.2|2564.2|568
1624977000000|2021-06-29 14:30:00|2569.3|2567.3|2568.1|2566.1|2569.4|2567.4|2567.2|2565.2|474
1624977300000|2021-06-29 14:35:00|2568|2566|2568.7|2566.7|2569.9|2567.9|2567.4|2565.4|491
1624977600000|2021-06-29 14:40:00|2568.9|2566.9|2566|2564|2569.4|2567.4|2565|2563|554
1624977900000|2021-06-29 14:45:00|2565.9|2563.9|2566.9|2564.9|2567.7|2565.7|2564.3|2562.3|446
1624978200000|2021-06-29 14:50:00|2566.5|2564.5|2569.2|2567.2|2569.2|2567.2|2563|2561|581
1624978500000|2021-06-29 14:55:00|2569.3|2567.3|2570.1|2568.1|2571|2569|2567.7|2565.7|615
1624978800000|2021-06-29 15:00:00|2570.5|2568.5|2570.3|2568.3|2572.8|2570.8|2570.3|2568.3|495
1624979100000|2021-06-29 15:05:00|2570.1|2568.1|2571.4|2569.4|2572.5|2570.5|2569.9|2567.7|431
1624979400000|2021-06-29 15:10:00|2571.5|2569.5|2574|2570.5|2574|2571.9|2571.5|2569.5|477
1624979700000|2021-06-29 15:15:00|2573.9|2570.4|2575.3|2573.3|2576.1|2574.1|2571.9|2569.9|418
1624980000000|2021-06-29 15:20:00|2575.4|2573.4|2574|2572|2578.3|2575.8|2573.9|2571.9|487
1624980300000|2021-06-29 15:25:00|2574.1|2572.1|2577.9|2575.9|2578.4|2576.3|2573.9|2571.9|372
1624980600000|2021-06-29 15:30:00|2578.1|2576.1|2577.7|2575.7|2579.4|2577.4|2577.3|2575.3|329
1624980900000|2021-06-29 15:35:00|2577.5|2575.5|2577.2|2575.2|2579|2577|2576.7|2574.7|325
1624981200000|2021-06-29 15:40:00|2577.3|2575.3|2578.3|2576.3|2579.3|2577|2577.2|2574.7|340
1624981500000|2021-06-29 15:45:00|2578.4|2576.4|2581.1|2579.1|2581.6|2579.3|2578.3|2576.3|328
1624981800000|2021-06-29 15:50:00|2581.2|2579.2|2581.5|2579.5|2582.5|2580.5|2580.1|2578.1|334
1624982100000|2021-06-29 15:55:00|2581.6|2579.6|2579.9|2577.9|2581.9|2579.9|2579.3|2577.3|343
1624982400000|2021-06-29 16:00:00|2580|2578|2581.2|2579.2|2581.4|2579.4|2578.7|2576.7|327
1624982700000|2021-06-29 16:05:00|2581.3|2579.3|2579.3|2577.3|2582.5|2580.5|2579.2|2577.2|272
1624983000000|2021-06-29 16:10:00|2579.2|2577.2|2580.8|2578.8|2582.2|2580.2|2579.2|2577.2|276
1624983300000|2021-06-29 16:15:00|2580.6|2578.6|2581.6|2579.6|2581.9|2579.9|2580.2|2578.2|259
1624983600000|2021-06-29 16:20:00|2581.7|2579.7|2584.8|2582.8|2585.6|2583.6|2581.5|2579.5|401
1624983900000|2021-06-29 16:25:00|2584.7|2582.7|2583.7|2581.7|2586.2|2584.2|2583.2|2581.2|385
1624984200000|2021-06-29 16:30:00|2583.6|2581.6|2583.1|2581.1|2584.6|2582.6|2583|2581|348
1624984500000|2021-06-29 16:35:00|2583.2|2581.2|2583.6|2581.6|2584|2582|2582.5|2580.5|285
1624984800000|2021-06-29 16:40:00|2583.9|2581.9|2584.1|2582.1|2584.5|2582.5|2582.2|2580.2|275
1624985100000|2021-06-29 16:45:00|2584.2|2582.2|2585|2583|2586|2584|2583.6|2581.6|273
1624985400000|2021-06-29 16:50:00|2585.1|2583.1|2585|2583|2585.3|2583.3|2584.2|2582.2|286
1624985700000|2021-06-29 16:55:00|2584.9|2582.9|2583.4|2581.4|2585.2|2583.2|2583.3|2581.3|302
1624986000000|2021-06-29 17:00:00|2583.3|2581.3|2580.4|2578.4|2584.1|2582.1|2580.3|2578.3|288
1624986300000|2021-06-29 17:05:00|2580.3|2578.3|2580.2|2578.2|2581.4|2579.4|2579.7|2577.7|267
1624986600000|2021-06-29 17:10:00|2580.1|2578.1|2581.1|2579.1|2581.2|2579.2|2579.1|2577.1|189
1624986900000|2021-06-29 17:15:00|2581.2|2579.2|2582.9|2580.9|2583|2581|2580.7|2578.7|138
1624987200000|2021-06-29 17:20:00|2583.3|2581.3|2582.3|2580.3|2583.8|2581.8|2581.4|2579.4|251
1624987500000|2021-06-29 17:25:00|2582.2|2580.2|2579.9|2577.9|2582.9|2580.9|2579.9|2577.9|211
1624987800000|2021-06-29 17:30:00|2580|2578|2580.5|2578.5|2582.3|2580.3|2580|2578|191
1624988100000|2021-06-29 17:35:00|2580.4|2578.4|2578.2|2576.2|2580.7|2578.7|2578.2|2576.2|192
1624988400000|2021-06-29 17:40:00|2578.3|2576.3|2579|2577|2579.7|2577.7|2578.3|2576.3|142
1624988700000|2021-06-29 17:45:00|2579.1|2577.1|2579|2577|2579.2|2577.2|2578.3|2576.3|148
1624989000000|2021-06-29 17:50:00|2579.1|2577.1|2578.4|2576.4|2579.2|2577.2|2578.1|2576.1|153
1624989300000|2021-06-29 17:55:00|2578.5|2576.5|2578.3|2576.3|2579|2577|2578.2|2576.2|134
1624989600000|2021-06-29 18:00:00|2578.4|2576.4|2578|2576|2578.7|2576.7|2577.5|2575.5|128
1624989900000|2021-06-29 18:05:00|2577.9|2575.9|2579.8|2577.8|2580.2|2578.2|2577.9|2575.9|192
1624990200000|2021-06-29 18:10:00|2579.9|2577.9|2581.1|2579.1|2581.3|2579.3|2579.4|2577.4|174
1624990500000|2021-06-29 18:15:00|2581|2579|2582.1|2580.1|2582.9|2580.9|2581|2579|242
1624990800000|2021-06-29 18:20:00|2582|2580|2583.6|2581.6|2583.7|2581.7|2581.7|2579.7|161
1624991100000|2021-06-29 18:25:00|2583.7|2581.7|2584|2582|2584.2|2582.2|2583.2|2581.2|150
1624991400000|2021-06-29 18:30:00|2584.1|2582.1|2585.2|2583.2|2585.3|2583.3|2583.8|2581.8|140
1624991700000|2021-06-29 18:35:00|2585.1|2583.1|2584.6|2582.6|2585.3|2583.3|2584.5|2582.5|101
1624992000000|2021-06-29 18:40:00|2584.5|2582.5|2583.9|2581.9|2584.7|2582.7|2581.3|2579.3|209
1624992300000|2021-06-29 18:45:00|2584.3|2582.3|2581.7|2579.7|2584.3|2582.3|2581.4|2579.4|200
1624992600000|2021-06-29 18:50:00|2582|2580|2582|2580|2582.9|2580.9|2581.4|2579.4|155
1624992900000|2021-06-29 18:55:00|2581.9|2579.9|2581.6|2579.6|2582.7|2580.7|2581.5|2579.5|179
1624993200000|2021-06-29 19:00:00|2581.7|2579.7|2577.8|2575.8|2582.1|2580.1|2577.4|2575.4|196
1624993500000|2021-06-29 19:05:00|2577.7|2575.7|2576|2574|2578|2576|2575.7|2573.7|141
1624993800000|2021-06-29 19:10:00|2576.3|2574.3|2577.9|2575.9|2578.2|2576.2|2575.3|2573.3|214
1624994100000|2021-06-29 19:15:00|2577.8|2575.8|2578.9|2576.9|2579.3|2577.3|2577.6|2575.6|159
1624994400000|2021-06-29 19:20:00|2579|2577|2578.9|2576.9|2579.9|2577.9|2577.9|2575.9|163
1624994700000|2021-06-29 19:25:00|2578.8|2576.8|2578.4|2576.4|2579|2577|2577.6|2575.6|190
1624995000000|2021-06-29 19:30:00|2578.5|2576.5|2579.1|2577.1|2579.1|2577.1|2577.4|2575.4|163
1624995300000|2021-06-29 19:35:00|2579|2577|2578|2576|2579.4|2577.4|2577.3|2575.3|140
1624995600000|2021-06-29 19:40:00|2577.9|2575.9|2580|2578|2580|2578|2576.9|2574.9|152
1624995900000|2021-06-29 19:45:00|2579.9|2577.9|2579.4|2577.4|2580.2|2578.2|2579.3|2577.3|167
1624996200000|2021-06-29 19:50:00|2579.7|2577.7|2580.4|2578.4|2580.4|2578.4|2578.7|2576.7|205
1624996500000|2021-06-29 19:55:00|2580.5|2578.5|2579|2577|2581|2579|2578.5|2576.5|234
1624996800000|2021-06-29 20:00:00|2578.9|2576.9|2578.7|2576.7|2580.8|2578.1|2578.5|2576.5|192
1624997100000|2021-06-29 20:05:00|2578.6|2576.6|2578.9|2576.9|2579.8|2577.2|2578|2576|105
1624997400000|2021-06-29 20:10:00|2578.8|2576.8|2578.7|2576.7|2580.1|2577.3|2578.6|2576.1|123
1624997700000|2021-06-29 20:15:00|2578.8|2576.8|2578.2|2576.2|2579.8|2577|2578.1|2575.7|71
1624998000000|2021-06-29 20:20:00|2578.1|2576.1|2579|2577|2580.3|2577.7|2578.1|2576.1|89
1624998300000|2021-06-29 20:25:00|2578.9|2576.9|2578.6|2576.6|2580|2577.2|2578.5|2575.8|70
1624998600000|2021-06-29 20:30:00|2578.7|2576.7|2579.6|2576.1|2579.8|2577|2578.7|2575.8|106
1624998900000|2021-06-29 20:35:00|2579.7|2576.2|2578.7|2575.2|2579.7|2576.3|2578|2575.2|94
1624999200000|2021-06-29 20:40:00|2578.6|2575.1|2578.1|2576.1|2578.8|2576.3|2577.7|2575.1|64
1624999500000|2021-06-29 20:45:00|2578.2|2576.2|2578.1|2574.6|2579.2|2576.2|2577.9|2574.4|131
1624999800000|2021-06-29 20:50:00|2578.2|2574.7|2578.9|2575.4|2578.9|2575.4|2577.8|2574.3|90
1625000100000|2021-06-29 20:55:00|2578.8|2575.3|2578.8|2575.3|2580|2576|2577.8|2572.8|164
1625004000000|2021-06-29 22:00:00|2580|2576.5|2581.3|2577.8|2581.4|2577.9|2579.7|2576.2|166
1625004300000|2021-06-29 22:05:00|2581.5|2578|2581.6|2578.1|2582.8|2579.3|2580.9|2577.4|157
1625004600000|2021-06-29 22:10:00|2582.3|2578.8|2581.6|2578.1|2582.6|2579.1|2581.4|2577.9|96
1625004900000|2021-06-29 22:15:00|2581.5|2578|2580.9|2577.4|2581.8|2578.3|2579.9|2576.4|91
1625005200000|2021-06-29 22:20:00|2580.8|2577.3|2581.8|2578.3|2581.9|2578.4|2580.3|2576.8|84
1625005500000|2021-06-29 22:25:00|2581.7|2578.2|2581.2|2577.7|2582|2578.5|2580.9|2577.4|61
1625005800000|2021-06-29 22:30:00|2581.3|2577.8|2580.9|2577.4|2582|2578.5|2580.4|2576.9|101
1625006100000|2021-06-29 22:35:00|2581|2577.5|2580.5|2577|2581.1|2577.6|2579.1|2576.5|103
1625006400000|2021-06-29 22:40:00|2580.6|2577.1|2579.7|2576.2|2580.6|2577.1|2579.3|2575.8|97
1625006700000|2021-06-29 22:45:00|2579.6|2576.1|2580.5|2577|2580.7|2577.9|2579.4|2576.1|72
1625007000000|2021-06-29 22:50:00|2580.4|2576.9|2580.2|2576.7|2580.5|2577.6|2579.2|2576.4|68
1625007300000|2021-06-29 22:55:00|2580.1|2576.6|2580.2|2578.2|2581.3|2578.2|2579.5|2576.6|52
1625007600000|2021-06-29 23:00:00|2580.3|2578.3|2580.6|2577.1|2581.1|2578.3|2579.2|2576.5|84
1625007900000|2021-06-29 23:05:00|2580.7|2577.2|2580.3|2576.8|2581.1|2578.6|2579.4|2576.6|39
1625008200000|2021-06-29 23:10:00|2580.4|2576.9|2581.3|2577.8|2581.3|2578.5|2579.3|2576.6|40
1625008500000|2021-06-29 23:15:00|2581.2|2577.7|2580.2|2576.7|2581.4|2578|2579.5|2576.7|56
1625008800000|2021-06-29 23:20:00|2579.1|2577.1|2579.7|2577.7|2580.2|2577.7|2578.7|2576.1|51
1625009100000|2021-06-29 23:25:00|2579.8|2577.8|2579.6|2577.6|2580.9|2578.1|2579.4|2576.7|55
1625009400000|2021-06-29 23:30:00|2579.7|2577.7|2579.5|2576|2580.5|2577.7|2578.7|2576|38
1625009700000|2021-06-29 23:35:00|2579.6|2576.1|2579.4|2575.9|2579.9|2577.1|2578.5|2575.9|64
1625010000000|2021-06-29 23:40:00|2579.5|2576|2581|2577.5|2581.2|2578.4|2579.1|2576|110
1625010300000|2021-06-29 23:45:00|2581.1|2577.6|2582.4|2578.9|2583|2580|2580.2|2577.5|100
1625010600000|2021-06-29 23:50:00|2582.3|2578.8|2580.3|2578.3|2583|2580.2|2580.1|2577.9|101
1625010900000|2021-06-29 23:55:00|2580.2|2578.2|2581.2|2579.2|2581.7|2579.7|2579.4|2577.1|89
1625011200000|2021-06-30 00:00:00|2581.3|2579.3|2582.4|2580.4|2582.7|2580.7|2580.4|2577.7|142
1625011500000|2021-06-30 00:05:00|2582.3|2580.3|2581.3|2579.3|2583.2|2581.2|2581.1|2579.1|86
1625011800000|2021-06-30 00:10:00|2581.2|2579.2|2580.7|2578.7|2582|2579.5|2580.3|2578.2|96
1625012100000|2021-06-30 00:15:00|2580.8|2578.8|2583.1|2581.1|2583.2|2581.2|2580.7|2578.7|105
1625012400000|2021-06-30 00:20:00|2583|2581|2582.6|2580.6|2583.2|2581.2|2582.2|2580.2|93
1625012700000|2021-06-30 00:25:00|2582.5|2580.5|2583.6|2581.6|2583.6|2581.6|2582.5|2580.5|97
1625013000000|2021-06-30 00:30:00|2583.5|2581.5|2583.8|2581.8|2584.6|2582.6|2583.1|2581.1|138
1625013300000|2021-06-30 00:35:00|2583.7|2581.7|2585.1|2583.1|2585.3|2583.3|2583.2|2581.2|169
1625013600000|2021-06-30 00:40:00|2585|2583|2584.3|2582.3|2585.4|2583.4|2583.6|2581.6|145
1625013900000|2021-06-30 00:45:00|2584.2|2582.2|2585.2|2583.2|2585.5|2583.5|2584.1|2582.1|153
1625014200000|2021-06-30 00:50:00|2585.3|2583.3|2584|2582|2585.4|2583.4|2583.8|2581.8|190
1625014500000|2021-06-30 00:55:00|2583.9|2581.9|2584|2582|2585.3|2583.3|2583.9|2581.2|166
1625014800000|2021-06-30 01:00:00|2584.2|2582.2|2581.2|2579.2|2585.6|2583.6|2580.2|2578.2|676
1625015100000|2021-06-30 01:05:00|2581.3|2579.3|2580.3|2578.3|2582.6|2580.6|2578.6|2576.6|445
1625015400000|2021-06-30 01:10:00|2580.2|2578.2|2580.8|2578.8|2581.4|2579.4|2577.2|2575.2|449
1625015700000|2021-06-30 01:15:00|2580.9|2578.9|2579.6|2577.6|2580.9|2578.9|2577.9|2575.9|389
1625016000000|2021-06-30 01:20:00|2579.4|2577.4|2582.7|2580.7|2583.2|2581.2|2579.1|2577.1|323
1625016300000|2021-06-30 01:25:00|2582.6|2580.6|2581.7|2579.7|2583.4|2581.4|2581.2|2579.2|346
1625016600000|2021-06-30 01:30:00|2581.8|2579.8|2583.8|2581.8|2584.2|2582.2|2580.8|2578.8|335
1625016900000|2021-06-30 01:35:00|2583.9|2581.9|2584.3|2582.3|2585|2583|2583.6|2581.6|242
1625017200000|2021-06-30 01:40:00|2584.4|2582.4|2585.6|2583.6|2586.2|2584.2|2584.4|2582.4|337
1625017500000|2021-06-30 01:45:00|2585.7|2583.7|2588.9|2586.9|2590|2588|2585.6|2583.6|465
1625017800000|2021-06-30 01:50:00|2589|2587|2588.1|2586.1|2589.5|2587.5|2587.1|2585.1|391
1625018100000|2021-06-30 01:55:00|2588|2586|2586.7|2584.7|2589.4|2587.3|2586.6|2583.9|355
1625018400000|2021-06-30 02:00:00|2586.6|2584.6|2588|2586|2589.3|2587.1|2586.6|2584.1|366
1625018700000|2021-06-30 02:05:00|2587.7|2585.7|2587.1|2585.1|2589.1|2586.5|2586.5|2584.1|347
1625019000000|2021-06-30 02:10:00|2587.2|2585.2|2587.9|2585.9|2589.1|2586.5|2586.9|2584.7|273
1625019300000|2021-06-30 02:15:00|2587.8|2585.8|2588.1|2586.1|2588.7|2586.6|2587.5|2584.6|189
1625019600000|2021-06-30 02:20:00|2588.2|2586.2|2590.2|2588.2|2590.2|2588.2|2588.1|2585.4|160
1625019900000|2021-06-30 02:25:00|2590.1|2588.1|2589.3|2587.3|2590.1|2588.1|2589|2586|160
1625020200000|2021-06-30 02:30:00|2589.1|2587.1|2587.2|2585.2|2589.7|2587.7|2586.9|2584.5|241
1625020500000|2021-06-30 02:35:00|2587.3|2585.3|2586.9|2584.9|2588.7|2586|2586.3|2583.9|362
1625020800000|2021-06-30 02:40:00|2587|2585|2586|2584|2587.8|2585.8|2585.4|2583.4|366
1625021100000|2021-06-30 02:45:00|2585.9|2583.9|2586.5|2584.5|2586.6|2584.6|2584.3|2581.8|214
1625021400000|2021-06-30 02:50:00|2586.6|2584.6|2585.9|2583.9|2587.6|2585.5|2585.4|2583.4|227
1625021700000|2021-06-30 02:55:00|2586|2584|2585|2583|2586.1|2584.1|2584.4|2582.4|235
1625022000000|2021-06-30 03:00:00|2584.9|2582.9|2583.9|2581.9|2585|2583|2583.4|2581.4|255
1625022300000|2021-06-30 03:05:00|2583.8|2581.8|2581.6|2579.6|2584.1|2582.1|2581.6|2579.6|172
1625022600000|2021-06-30 03:10:00|2581.7|2579.7|2582.9|2580.9|2583.2|2581.2|2580.9|2578.9|199
1625022900000|2021-06-30 03:15:00|2583|2581|2583.2|2581.2|2583.8|2581.8|2582.3|2580.3|211
1625023200000|2021-06-30 03:20:00|2583.4|2581.4|2582.7|2580.7|2583.4|2581.4|2581.9|2579.9|211
1625023500000|2021-06-30 03:25:00|2582.6|2580.6|2582.2|2580.2|2582.9|2580.9|2581.6|2578.9|181
1625023800000|2021-06-30 03:30:00|2582.3|2580.3|2583|2581|2583.7|2581.7|2582.1|2579.9|158
1625024100000|2021-06-30 03:35:00|2582.9|2580.9|2583.9|2581.9|2584.7|2582.7|2582.3|2580.3|142
1625024400000|2021-06-30 03:40:00|2583.8|2581.8|2582.9|2580.9|2584|2582|2582.3|2580.2|153
1625024700000|2021-06-30 03:45:00|2583|2581|2582.9|2580.9|2583.4|2581|2581.9|2579.5|115
1625025000000|2021-06-30 03:50:00|2582.8|2580.8|2583.9|2581.9|2584.5|2582.5|2582.5|2580.1|90
1625025300000|2021-06-30 03:55:00|2583.8|2581.8|2583.6|2581.6|2584.2|2582.2|2583.4|2581.4|87
1625025600000|2021-06-30 04:00:00|2583.7|2581.7|2584.8|2582.8|2585.5|2583.1|2583.6|2581.1|100
1625025900000|2021-06-30 04:05:00|2584.9|2582.9|2585.9|2583.9|2586.4|2584.1|2584.6|2582.6|70
1625026200000|2021-06-30 04:10:00|2585.8|2583.8|2586.7|2584.7|2586.8|2584.8|2585.6|2583.6|78
1625026500000|2021-06-30 04:15:00|2586.8|2584.8|2586.9|2584.9|2587.6|2585.6|2586.5|2584.5|102
1625026800000|2021-06-30 04:20:00|2586.7|2584.7|2587|2585|2587.6|2585.4|2586.3|2583.8|147
1625027100000|2021-06-30 04:25:00|2586.7|2584.7|2585.7|2583.7|2587.1|2585.1|2583.8|2581.8|173
1625027400000|2021-06-30 04:30:00|2585.8|2583.8|2584.3|2582.3|2586|2583.8|2583.1|2581.1|126
1625027700000|2021-06-30 04:35:00|2584.4|2582.4|2583.7|2581.7|2584.9|2582.6|2583.6|2581.4|116
1625028000000|2021-06-30 04:40:00|2583.6|2581.6|2581|2579|2583.8|2581.8|2580.6|2578.6|163
1625028300000|2021-06-30 04:45:00|2581.1|2579.1|2580.7|2578.7|2581.5|2579.5|2580.1|2578.1|163
1625028600000|2021-06-30 04:50:00|2580.6|2578.6|2582.1|2578.6|2582.4|2580.3|2579.7|2577.7|154
1625028900000|2021-06-30 04:55:00|2581.2|2579.2|2581|2579|2581.7|2579.7|2580.1|2578.1|123
1625029200000|2021-06-30 05:00:00|2581.2|2579.2|2581|2579|2581.3|2579.3|2580|2577.5|131
1625029500000|2021-06-30 05:05:00|2580.9|2578.9|2582.6|2580.6|2582.7|2580.6|2580.5|2578.5|127
1625029800000|2021-06-30 05:10:00|2582.8|2580.8|2583.8|2581.8|2584.7|2582.7|2582.7|2580.7|143
1625030100000|2021-06-30 05:15:00|2583.9|2581.9|2585.9|2583.9|2586.1|2584.1|2583.8|2581.8|119
1625030400000|2021-06-30 05:20:00|2586|2584|2583.6|2580.1|2586.6|2584.1|2582|2579.5|160
1625030700000|2021-06-30 05:25:00|2583.5|2580|2582.7|2579.2|2584.6|2581.8|2581.6|2578.8|191
1625031000000|2021-06-30 05:30:00|2582.8|2579.3|2580.7|2577.2|2584.8|2582.2|2579.9|2577.2|453
1625031300000|2021-06-30 05:35:00|2580.8|2577.3|2580.9|2578.9|2581.8|2579.1|2579|2576.5|256
1625031600000|2021-06-30 05:40:00|2580.8|2578.8|2579.6|2577.6|2581|2579|2579.6|2577.4|267
1625031900000|2021-06-30 05:45:00|2579.7|2577.7|2580.4|2578.4|2581.1|2579.1|2578.1|2576.1|252
1625032200000|2021-06-30 05:50:00|2580.5|2578.5|2578|2576|2580.6|2578.6|2577.7|2575.7|321
1625032500000|2021-06-30 05:55:00|2578.1|2576.1|2577.8|2574.3|2579|2576.6|2577.1|2574.3|240
1625032800000|2021-06-30 06:00:00|2577.9|2574.4|2577.4|2575.4|2578.6|2576.6|2574.6|2572.6|312
1625033100000|2021-06-30 06:05:00|2577.2|2575.2|2578|2576|2580.1|2578.1|2576.5|2574.1|265
1625033400000|2021-06-30 06:10:00|2578.1|2576.1|2577.9|2575.9|2579.4|2577.4|2577.6|2575.1|244
1625033700000|2021-06-30 06:15:00|2578.1|2576.1|2580.6|2578.6|2580.9|2578.9|2577.6|2574.9|194
1625034000000|2021-06-30 06:20:00|2580.5|2578.5|2580.5|2578.5|2581|2579|2579.2|2577.2|306
1625034300000|2021-06-30 06:25:00|2580.3|2578.3|2583.2|2581.2|2583.5|2581.5|2580.2|2578.2|305
1625034600000|2021-06-30 06:30:00|2583.3|2581.3|2585.2|2583.2|2586.5|2584.1|2582.5|2580.5|294
1625034900000|2021-06-30 06:35:00|2585.4|2583.4|2580.8|2578.8|2585.8|2583.6|2580.8|2578.4|346
1625035200000|2021-06-30 06:40:00|2580.9|2578.9|2582.1|2580.1|2583|2581|2580.6|2578.2|266
1625035500000|2021-06-30 06:45:00|2582.2|2580.2|2581.9|2579.9|2583.4|2580.9|2579.2|2577.2|370
1625035800000|2021-06-30 06:50:00|2582.2|2580.2|2585.9|2582.4|2586.1|2584|2581.7|2579.7|546
1625036100000|2021-06-30 06:55:00|2586|2582.5|2584|2582|2587.2|2584.5|2583.7|2581.1|513
1625036400000|2021-06-30 07:00:00|2583.9|2581.9|2582.3|2580.3|2585.3|2583.3|2580.8|2578.8|472
1625036700000|2021-06-30 07:05:00|2582.6|2580.6|2582.7|2580.7|2583.7|2581.7|2581.6|2579.6|424
1625037000000|2021-06-30 07:10:00|2582.6|2580.6|2583|2581|2584.2|2582.2|2581.4|2579.4|360
1625037300000|2021-06-30 07:15:00|2582.9|2580.9|2584.8|2582.8|2585.7|2583.4|2582.3|2580.3|319
1625037600000|2021-06-30 07:20:00|2584.7|2582.7|2582.8|2580.8|2585.6|2583.5|2582.1|2579.6|339
1625037900000|2021-06-30 07:25:00|2583|2581|2582.5|2580.5|2583.9|2581.9|2582.3|2580.3|339
1625038200000|2021-06-30 07:30:00|2582.3|2580.3|2581.4|2579.4|2583.2|2581.2|2580.9|2578.9|356
1625038500000|2021-06-30 07:35:00|2581.3|2579.3|2582.5|2580.5|2583.5|2581.5|2581.3|2579.2|331
1625038800000|2021-06-30 07:40:00|2582.8|2580.8|2582|2580|2584.4|2582.4|2581|2579|294
1625039100000|2021-06-30 07:45:00|2581.9|2579.9|2581|2579|2583.1|2581.1|2580.8|2578.8|329
1625039400000|2021-06-30 07:50:00|2580.9|2578.9|2582.6|2580.6|2583.6|2581.6|2580.9|2578.9|278
1625039700000|2021-06-30 07:55:00|2582.7|2580.7|2579.7|2577.7|2583|2581|2579.6|2577.6|358
1625040000000|2021-06-30 08:00:00|2579.4|2577.4|2576.6|2574.6|2580.6|2578.6|2576.2|2574.2|483
1625040300000|2021-06-30 08:05:00|2576.4|2574.4|2577.9|2575.9|2578.5|2576.5|2576.2|2574.2|458
1625040600000|2021-06-30 08:10:00|2578|2576|2572.9|2570.9|2578.3|2576.3|2572.8|2570.8|505
1625040900000|2021-06-30 08:15:00|2572.8|2570.8|2574.8|2572.8|2575.9|2573.9|2571.6|2569.6|464
1625041200000|2021-06-30 08:20:00|2574.9|2572.9|2574.7|2572.7|2576.5|2574.5|2573.4|2571.4|421
1625041500000|2021-06-30 08:25:00|2574.5|2572.5|2576.7|2574.7|2577.5|2575.5|2573.7|2571.7|290
1625041800000|2021-06-30 08:30:00|2576.8|2574.8|2576|2574|2577.9|2575.9|2575.1|2573.1|317
1625042100000|2021-06-30 08:35:00|2575.9|2573.9|2578.9|2576.9|2581|2579|2575.5|2573.5|363
1625042400000|2021-06-30 08:40:00|2578.8|2576.8|2578.6|2576.6|2580.7|2578.7|2577.8|2575.8|276
1625042700000|2021-06-30 08:45:00|2578.5|2576.5|2576.7|2574.7|2579.4|2577.4|2576.6|2574.6|317
1625043000000|2021-06-30 08:50:00|2576.8|2574.8|2578.4|2576.4|2578.6|2576.6|2576.3|2574.3|237
1625043300000|2021-06-30 08:55:00|2578.3|2576.3|2576.4|2574.4|2578.3|2576.3|2576.4|2574.4|194
1625043600000|2021-06-30 09:00:00|2576.5|2574.5|2575.5|2573.5|2577.2|2575.2|2574.6|2572.6|297
1625043900000|2021-06-30 09:05:00|2575.1|2573.1|2576.8|2574.8|2576.9|2574.9|2574.9|2572.9|331
1625044200000|2021-06-30 09:10:00|2576.7|2574.7|2580|2578|2580.1|2578.1|2576.1|2574.1|400
1625044500000|2021-06-30 09:15:00|2580.1|2578.1|2577.9|2575.9|2581.6|2579.6|2577.8|2575.8|320
1625044800000|2021-06-30 09:20:00|2577.8|2575.8|2580.2|2578.2|2580.3|2578.3|2577.2|2575.2|299
1625045100000|2021-06-30 09:25:00|2580.3|2578.3|2579.1|2577.1|2581.2|2579.2|2577.9|2575.9|404
1625045400000|2021-06-30 09:30:00|2579.5|2577.5|2576.6|2574.6|2579.6|2577.6|2576.5|2574.5|335
1625045700000|2021-06-30 09:35:00|2576.5|2574.5|2579.9|2577.9|2580|2578|2576.3|2574.3|248
1625046000000|2021-06-30 09:40:00|2580|2578|2578.3|2576.3|2580|2578|2577|2575|311
1625046300000|2021-06-30 09:45:00|2578.4|2576.4|2581.5|2579.5|2583|2581|2577.9|2575.9|329
1625046600000|2021-06-30 09:50:00|2581.9|2579.9|2581.3|2579.3|2582|2580|2579.9|2577.9|332
1625046900000|2021-06-30 09:55:00|2581.4|2579.4|2580.9|2578.9|2582.1|2580.1|2580.3|2578.3|270
1625047200000|2021-06-30 10:00:00|2581|2579|2585|2583|2585.2|2583.2|2580.9|2578.9|415
1625047500000|2021-06-30 10:05:00|2584.9|2582.9|2584.7|2582.7|2585.2|2583.2|2583.7|2581.7|288
1625047800000|2021-06-30 10:10:00|2584.5|2582.5|2584.4|2582.4|2586.2|2584.2|2584.3|2582.3|267
1625048100000|2021-06-30 10:15:00|2584.3|2582.3|2583.6|2581.6|2585|2583|2582.8|2580.8|250
1625048400000|2021-06-30 10:20:00|2583.7|2581.7|2585|2583|2585|2583|2583.4|2581.4|200
1625048700000|2021-06-30 10:25:00|2584.9|2582.9|2583.3|2581.3|2585.6|2583.6|2583.3|2581.3|208
1625049000000|2021-06-30 10:30:00|2583.4|2581.4|2586|2584|2586.2|2584.2|2583.1|2581.1|318
1625049300000|2021-06-30 10:35:00|2586.2|2584.2|2586.9|2584.9|2588.4|2586.4|2585.4|2583.4|431
1625049600000|2021-06-30 10:40:00|2586.8|2584.8|2584|2582|2587.1|2585.1|2583.6|2581.6|265
1625049900000|2021-06-30 10:45:00|2584.1|2582.1|2583.1|2581.1|2585.1|2583.1|2582.2|2580.2|293
1625050200000|2021-06-30 10:50:00|2583.3|2581.3|2582.8|2580.8|2584|2582|2582.7|2580.7|160
1625050500000|2021-06-30 10:55:00|2582.9|2580.9|2581.1|2577.6|2583.7|2581.7|2580.1|2577.6|252
1625050800000|2021-06-30 11:00:00|2581.2|2577.7|2581.2|2579.2|2581.8|2579.8|2577.7|2575.7|401
1625051100000|2021-06-30 11:05:00|2581.3|2579.3|2583.8|2581.8|2585.4|2583.4|2581.3|2579.3|341
1625051400000|2021-06-30 11:10:00|2584|2582|2584.8|2582.8|2585.3|2583.3|2583.8|2581.8|306
1625051700000|2021-06-30 11:15:00|2584.7|2582.7|2586.5|2584.5|2586.8|2584.8|2584.3|2582.3|292
1625052000000|2021-06-30 11:20:00|2586.6|2584.6|2588.9|2586.9|2589.4|2587.4|2586.4|2584.4|342
1625052300000|2021-06-30 11:25:00|2588.8|2586.8|2584.5|2582.5|2589.2|2587.2|2584.5|2582.5|253
1625052600000|2021-06-30 11:30:00|2584.6|2582.6|2583.5|2581.5|2584.9|2582.9|2582|2580|253
1625052900000|2021-06-30 11:35:00|2583.7|2581.7|2587.6|2585.6|2587.7|2585.7|2583.6|2581.6|269
1625053200000|2021-06-30 11:40:00|2587.5|2585.5|2589.2|2587.2|2589.8|2587.8|2587.2|2585.2|337
1625053500000|2021-06-30 11:45:00|2589.1|2587.1|2589.1|2587.1|2592.4|2590.4|2586.7|2584.7|460
1625053800000|2021-06-30 11:50:00|2589.2|2587.2|2588.6|2586.6|2589.7|2587.7|2587.2|2585.2|315
1625054100000|2021-06-30 11:55:00|2588.8|2586.8|2590.8|2588.8|2591.4|2589.4|2588.3|2586.3|410
1625054400000|2021-06-30 12:00:00|2591|2589|2588.3|2586.3|2593.7|2591.7|2587.7|2585.7|508
1625054700000|2021-06-30 12:05:00|2588.4|2586.4|2589.2|2587.2|2590.2|2588.2|2587.3|2585.3|471
1625055000000|2021-06-30 12:10:00|2589.1|2587.1|2592.8|2589.3|2592.9|2590.8|2587.8|2585.3|505
1625055300000|2021-06-30 12:15:00|2592.9|2589.4|2592|2590|2595.4|2593.4|2587.5|2584|869
1625055600000|2021-06-30 12:20:00|2592.4|2590.4|2584.7|2582.7|2593.7|2591.7|2584.6|2582.6|820
1625055900000|2021-06-30 12:25:00|2584.8|2582.8|2582.9|2580.9|2585.9|2583.9|2580.4|2578.4|693
1625056200000|2021-06-30 12:30:00|2582.8|2580.8|2581.4|2579.4|2584.9|2582.9|2580.5|2578.5|768
1625056500000|2021-06-30 12:35:00|2581.3|2579.3|2588.2|2586.2|2588.2|2586.2|2580.9|2578.9|609
1625056800000|2021-06-30 12:40:00|2588|2586|2584.4|2582.4|2588|2586|2584.4|2582.4|468
1625057100000|2021-06-30 12:45:00|2584.5|2582.5|2583.4|2581.4|2587.7|2585.7|2583|2581|433
1625057400000|2021-06-30 12:50:00|2583.5|2581.5|2585.3|2583.3|2586.9|2584.9|2581.4|2579.4|472
1625057700000|2021-06-30 12:55:00|2585.1|2583.1|2585.1|2583.1|2586.8|2584.8|2584.3|2582.3|404
1625058000000|2021-06-30 13:00:00|2585|2583|2589.6|2587.6|2593.8|2591.8|2584.1|2582.1|904
1625058300000|2021-06-30 13:05:00|2589.5|2587.5|2588.5|2586.5|2590.8|2588.8|2587.4|2585.4|690
1625058600000|2021-06-30 13:10:00|2588.6|2586.6|2586.3|2584.3|2591.8|2589.8|2586.2|2584.2|582
1625058900000|2021-06-30 13:15:00|2586.2|2584.2|2585.1|2583.1|2587|2585|2582.3|2580.3|606
1625059200000|2021-06-30 13:20:00|2585.2|2583.2|2586|2584|2586.6|2584.6|2584.5|2582.5|531
1625059500000|2021-06-30 13:25:00|2585.8|2583.8|2588.1|2586.1|2588.3|2586.3|2584.6|2582.6|405
1625059800000|2021-06-30 13:30:00|2588|2586|2589|2587|2592.1|2590.1|2585.7|2583.7|597
1625060100000|2021-06-30 13:35:00|2589.1|2587.1|2585.7|2583.7|2589.8|2587.8|2584.3|2582.3|523
1625060400000|2021-06-30 13:40:00|2585.5|2583.5|2589.7|2586.2|2590.6|2588.2|2584.8|2582.8|440
1625060700000|2021-06-30 13:45:00|2588.8|2586.8|2600.2|2598.2|2602.5|2600.5|2587.2|2583.8|716
1625061000000|2021-06-30 13:50:00|2600.1|2598.1|2593|2591|2600.1|2598.1|2592.4|2589.9|641
1625061300000|2021-06-30 13:55:00|2593.1|2591.1|2596.9|2593.4|2597.1|2594.6|2592.5|2590.5|676
1625061600000|2021-06-30 14:00:00|2597.3|2593.8|2598.5|2596.5|2599.5|2597.5|2596.1|2593.8|684
1625061900000|2021-06-30 14:05:00|2598.8|2596.8|2597|2595|2600.4|2598.4|2594.7|2592.7|499
1625062200000|2021-06-30 14:10:00|2596.6|2594.6|2596.1|2594.1|2597.1|2595.1|2593.6|2591.6|475
1625062500000|2021-06-30 14:15:00|2595.8|2593.8|2597.5|2595.5|2599.6|2597.6|2595.8|2593.8|487
1625062800000|2021-06-30 14:20:00|2597.6|2595.6|2595.9|2593.9|2599.1|2597.1|2595.8|2593.8|491
1625063100000|2021-06-30 14:25:00|2595.8|2593.8|2595.4|2593.4|2596.4|2594.4|2594.3|2592.3|408
1625063400000|2021-06-30 14:30:00|2595.5|2593.5|2600.6|2598.6|2601.8|2599.8|2594.9|2592.9|420
1625063700000|2021-06-30 14:35:00|2600.7|2598.7|2598.3|2596.3|2601.2|2599.2|2597|2595|448
1625064000000|2021-06-30 14:40:00|2598.2|2596.2|2598.8|2596.8|2600.7|2598.7|2596.9|2594.9|429
1625064300000|2021-06-30 14:45:00|2598.7|2596.7|2602.3|2600.3|2604.2|2602.2|2598.6|2596.6|437
1625064600000|2021-06-30 14:50:00|2602.4|2600.4|2605.1|2603.1|2605.3|2603.3|2600.4|2598.4|602
1625064900000|2021-06-30 14:55:00|2604.9|2602.9|2601.6|2599.6|2605.2|2603.2|2599.4|2597.4|630
1625065200000|2021-06-30 15:00:00|2601.7|2599.7|2602.3|2600.3|2603.6|2601.6|2599.9|2597.9|629
1625065500000|2021-06-30 15:05:00|2602.4|2600.4|2602.5|2600.5|2603.9|2601.9|2601.9|2599.9|506
1625065800000|2021-06-30 15:10:00|2602.4|2600.4|2599.9|2597.9|2602.9|2600.9|2599.5|2597.5|406
1625066100000|2021-06-30 15:15:00|2599.8|2597.8|2599.4|2597.4|2600.6|2598.6|2598.9|2596.9|433
1625066400000|2021-06-30 15:20:00|2599.5|2597.5|2598.8|2596.8|2600.6|2598.6|2597.8|2595.8|350
1625066700000|2021-06-30 15:25:00|2598.7|2596.7|2599.9|2597.9|2600|2598|2597.3|2595.3|309
1625067000000|2021-06-30 15:30:00|2600|2598|2600.8|2598.8|2601|2599|2599.5|2597.5|276
1625067300000|2021-06-30 15:35:00|2600.9|2598.9|2598.3|2596.3|2601.4|2599.4|2598.2|2596.2|316
1625067600000|2021-06-30 15:40:00|2598.4|2596.4|2596.6|2594.6|2599.5|2597.5|2596|2594|316
1625067900000|2021-06-30 15:45:00|2596.5|2594.5|2596.9|2594.9|2598.5|2596.5|2595.9|2593.9|377
1625068200000|2021-06-30 15:50:00|2597|2595|2599.2|2597.2|2599.4|2597.4|2596.9|2594.9|301
1625068500000|2021-06-30 15:55:00|2599.3|2597.3|2598.2|2596.2|2599.7|2597.7|2597.7|2595.7|376
1625068800000|2021-06-30 16:00:00|2598.6|2596.6|2601.6|2599.6|2602.7|2600.7|2598.6|2596.6|377
1625069100000|2021-06-30 16:05:00|2601.7|2599.7|2602.1|2600.1|2603.1|2601.1|2601|2599|390
1625069400000|2021-06-30 16:10:00|2602.2|2600.2|2603|2601|2603.3|2601.3|2601.1|2599.1|298
1625069700000|2021-06-30 16:15:00|2603.1|2601.1|2602.7|2600.7|2603.4|2601.4|2602.1|2600.1|250
1625070000000|2021-06-30 16:20:00|2602.3|2600.3|2603.7|2601.7|2603.8|2601.8|2602.1|2600.1|223
1625070300000|2021-06-30 16:25:00|2603.5|2601.5|2602.1|2600.1|2603.5|2601.5|2601.1|2599.1|214
1625070600000|2021-06-30 16:30:00|2602.2|2600.2|2603.6|2601.6|2604.1|2602.1|2602.1|2600.1|203
1625070900000|2021-06-30 16:35:00|2603.5|2601.5|2603.2|2601.2|2606.2|2604.2|2603|2601|373
1625071200000|2021-06-30 16:40:00|2603.1|2601.1|2605.1|2603.1|2606.5|2604.5|2603.1|2601.1|333
1625071500000|2021-06-30 16:45:00|2605.2|2603.2|2608.1|2606.1|2609|2607|2605|2603|340
1625071800000|2021-06-30 16:50:00|2608.2|2606.2|2609.1|2607.1|2609.9|2607.9|2607.6|2605.6|342
1625072100000|2021-06-30 16:55:00|2609.2|2607.2|2605.6|2603.6|2609.7|2607.7|2604.9|2602.9|357
1625072400000|2021-06-30 17:00:00|2605.7|2603.7|2604.1|2602.1|2606.7|2604.7|2604|2602|336
1625072700000|2021-06-30 17:05:00|2604.2|2602.2|2606|2604|2607|2605|2603.6|2601.6|227
1625073000000|2021-06-30 17:10:00|2606.1|2604.1|2604.9|2602.9|2606.1|2604.1|2604.4|2602.4|206
1625073300000|2021-06-30 17:15:00|2605|2603|2606.1|2604.1|2606.2|2604.2|2604.3|2602.3|236
1625073600000|2021-06-30 17:20:00|2606.2|2604.2|2608.3|2606.3|2610.5|2608.5|2605.7|2603.7|369
1625073900000|2021-06-30 17:25:00|2609|2607|2607.7|2605.7|2610.7|2608.7|2607.7|2605.7|409
1625074200000|2021-06-30 17:30:00|2607.6|2605.6|2608.3|2606.3|2609.5|2607.5|2607.6|2605.6|296
1625074500000|2021-06-30 17:35:00|2608.2|2606.2|2607.5|2605.5|2608.6|2606.6|2607.5|2605.5|172
1625074800000|2021-06-30 17:40:00|2607.6|2605.6|2608.2|2606.2|2608.7|2606.7|2607.5|2605.5|188
1625075100000|2021-06-30 17:45:00|2608.3|2606.3|2607.9|2605.9|2608.9|2606.9|2607.9|2605.9|161
1625075400000|2021-06-30 17:50:00|2607.8|2605.8|2607.5|2605.5|2607.8|2605.8|2605.8|2603.8|196
1625075700000|2021-06-30 17:55:00|2607.7|2605.7|2606.6|2604.6|2608.2|2606.2|2606.2|2604.2|222
1625076000000|2021-06-30 18:00:00|2606.8|2604.8|2610|2608|2610.5|2608.5|2606.2|2604.2|238
1625076300000|2021-06-30 18:05:00|2609.9|2607.9|2609.6|2607.6|2610.4|2608.4|2609.4|2607.4|174
1625076600000|2021-06-30 18:10:00|2609.5|2607.5|2609.7|2607.7|2610.3|2608.3|2609.3|2607.3|146
1625076900000|2021-06-30 18:15:00|2609.6|2607.6|2610.8|2608.8|2610.9|2608.9|2609.6|2607.6|140
1625077200000|2021-06-30 18:20:00|2610.7|2608.7|2609.7|2607.7|2610.8|2608.8|2609.6|2607.6|113
1625077500000|2021-06-30 18:25:00|2609.8|2607.8|2609.6|2607.6|2609.8|2607.8|2609.4|2607.4|124
1625077800000|2021-06-30 18:30:00|2609.7|2607.7|2609.8|2607.8|2610.3|2608.3|2609.6|2607.6|113
1625078100000|2021-06-30 18:35:00|2609.9|2607.9|2609.6|2607.6|2610.2|2608.2|2609.5|2607.5|136
1625078400000|2021-06-30 18:40:00|2609.5|2607.5|2609.7|2607.7|2610.3|2608.3|2609.5|2607.5|109
1625078700000|2021-06-30 18:45:00|2609.6|2607.6|2609.7|2607.7|2610.7|2608.7|2609.5|2607.5|147
1625079000000|2021-06-30 18:50:00|2609.8|2607.8|2610.1|2608.1|2610.3|2608.3|2609.5|2607.5|92
1625079300000|2021-06-30 18:55:00|2610.2|2608.2|2610|2608|2611.9|2609.9|2609.9|2607.9|186
1625079600000|2021-06-30 19:00:00|2610.1|2608.1|2609.5|2607.5|2610.1|2608.1|2608.3|2606.3|168
1625079900000|2021-06-30 19:05:00|2609.6|2607.6|2611.3|2609.3|2611.3|2609.3|2609.3|2607.3|169
1625080200000|2021-06-30 19:10:00|2611.4|2609.4|2611.8|2609.8|2612.4|2610.4|2611.1|2608.8|160
1625080500000|2021-06-30 19:15:00|2611.7|2609.7|2611.7|2609.7|2612|2610|2611.1|2609.1|136
1625080800000|2021-06-30 19:20:00|2611.8|2609.8|2613|2611|2613.3|2611.3|2611.6|2609.6|139
1625081100000|2021-06-30 19:25:00|2613.4|2611.4|2614|2612|2614.7|2612.7|2612.9|2610.9|149
1625081400000|2021-06-30 19:30:00|2613.8|2611.8|2614.2|2612.2|2614.3|2612.3|2612.9|2610.4|168
1625081700000|2021-06-30 19:35:00|2614.3|2612.3|2613.8|2611.8|2614.8|2612.8|2613.7|2611.2|166
1625082000000|2021-06-30 19:40:00|2613.7|2611.7|2614.1|2612.1|2614.5|2612.4|2613.5|2611|188
1625082300000|2021-06-30 19:45:00|2614.2|2612.2|2615.1|2613.1|2615.8|2613.8|2613.6|2610.6|216
1625082600000|2021-06-30 19:50:00|2614.3|2612.3|2613.9|2611.9|2614.7|2612.7|2612.8|2610.4|242
1625082900000|2021-06-30 19:55:00|2613.8|2611.8|2612.9|2610.9|2614.7|2612.4|2612.2|2609.5|284
1625083200000|2021-06-30 20:00:00|2612.8|2610.8|2614.2|2612.2|2614.8|2612.8|2612.7|2610.4|207
1625083500000|2021-06-30 20:05:00|2614.1|2612.1|2614.3|2610.8|2615.6|2612.8|2613.9|2610.7|127
1625083800000|2021-06-30 20:10:00|2614.2|2610.7|2614.9|2611.4|2615|2611.9|2613.4|2610.6|64
1625084100000|2021-06-30 20:15:00|2614.8|2611.3|2614.5|2611|2615.2|2612.1|2613.6|2610.9|89
1625084400000|2021-06-30 20:20:00|2614.4|2610.9|2613.6|2611.6|2615.1|2612.1|2613.6|2610.8|88
1625084700000|2021-06-30 20:25:00|2613.7|2611.7|2614.7|2611.2|2615|2612.2|2613.7|2610.8|86
1625085000000|2021-06-30 20:30:00|2614.8|2611.3|2614.9|2611.4|2615.3|2612.4|2614.1|2611|92
1625085300000|2021-06-30 20:35:00|2615|2611.5|2614.6|2611.1|2615.2|2612.4|2614.1|2610.9|98
1625085600000|2021-06-30 20:40:00|2614.5|2611|2614.1|2612.1|2615|2612.4|2613.6|2610.9|87
1625085900000|2021-06-30 20:45:00|2614.7|2611.2|2614.5|2611|2615|2611.8|2613.6|2610.6|90
1625086200000|2021-06-30 20:50:00|2614.6|2611.1|2614.5|2611|2614.7|2611.7|2613.6|2610.1|89
1625086500000|2021-06-30 20:55:00|2614.6|2611.1|2614.7|2611.2|2616.5|2613.2|2614.3|2610.8|164
1625090400000|2021-06-30 22:00:00|2615|2611.5|2615|2611.5|2616.1|2612.6|2614.6|2611.1|175
1625090700000|2021-06-30 22:05:00|2614.9|2611.4|2614.1|2610.6|2615.7|2612.2|2613.7|2610.2|129
1625091000000|2021-06-30 22:10:00|2614|2610.5|2613.8|2610.3|2614.8|2611.3|2612.9|2609.4|131
1625091300000|2021-06-30 22:15:00|2613.6|2610.1|2613|2609.5|2614.2|2610.7|2612.6|2609.1|99
1625091600000|2021-06-30 22:20:00|2613.3|2609.8|2612|2610|2613.3|2610.7|2612|2608.8|85
1625091900000|2021-06-30 22:25:00|2611.7|2609.7|2611.8|2609.8|2613.1|2610.4|2611.4|2608.5|62
1625092200000|2021-06-30 22:30:00|2611.6|2609.6|2610.7|2608.7|2612.5|2610|2610.6|2608.1|123
1625092500000|2021-06-30 22:35:00|2610.1|2608.1|2610.3|2606.8|2611.6|2609|2609.5|2606.8|99
1625092800000|2021-06-30 22:40:00|2610.4|2606.9|2610.5|2607|2610.6|2607.8|2609.2|2605.7|70
1625093100000|2021-06-30 22:45:00|2610.3|2606.8|2609.9|2606.4|2611.7|2608.8|2609.5|2606.4|94
1625093400000|2021-06-30 22:50:00|2610|2606.5|2610.1|2606.6|2610.3|2607.6|2608.8|2605.8|70
1625093700000|2021-06-30 22:55:00|2609.8|2606.3|2610.7|2607.2|2610.8|2607.7|2609.5|2606.3|67
1625094000000|2021-06-30 23:00:00|2610.5|2607|2611.6|2608.1|2611.8|2609|2609.9|2606.8|110
1625094300000|2021-06-30 23:05:00|2611.5|2608|2610.5|2607|2611.5|2608.3|2609.7|2606.2|104
1625094600000|2021-06-30 23:10:00|2610.6|2607.1|2611.2|2607.7|2611.3|2608.5|2610.3|2606.8|75
1625094900000|2021-06-30 23:15:00|2611.1|2607.6|2611.4|2607.9|2612.1|2608.6|2611.1|2607.6|60
1625095200000|2021-06-30 23:20:00|2611.6|2608.1|2610.7|2607.2|2611.8|2608.3|2610.2|2607.1|77
1625095500000|2021-06-30 23:25:00|2610.8|2607.3|2610.1|2606.6|2611.2|2607.7|2610.1|2606.6|91
1625095800000|2021-06-30 23:30:00|2610.3|2606.8|2610.6|2607.1|2610.8|2608.1|2609.2|2606.5|91
1625096100000|2021-06-30 23:35:00|2610.7|2607.2|2610.1|2606.6|2610.9|2607.9|2609.4|2606.6|88
1625096400000|2021-06-30 23:40:00|2610.3|2606.8|2610.9|2607.4|2610.9|2608.1|2609.5|2606.4|71
1625096700000|2021-06-30 23:45:00|2610.7|2607.2|2610.9|2607.4|2611|2608|2609.1|2606.4|113
1625097000000|2021-06-30 23:50:00|2610.8|2607.3|2610.1|2606.6|2611.2|2608.4|2609.2|2606.4|123
1625097300000|2021-06-30 23:55:00|2609.1|2607.1|2611.3|2607.8|2611.3|2608.6|2609.1|2606.1|57
1625097600000|2021-07-01 00:00:00|2610.3|2608.3|2610|2608|2611.7|2608.6|2609.1|2606.7|184
1625097900000|2021-07-01 00:05:00|2609.9|2607.9|2609|2607|2611.4|2608.6|2608.9|2605.8|141
1625098200000|2021-07-01 00:10:00|2608.9|2606.9|2609.4|2607.4|2610.7|2608|2608.7|2605.8|150
1625098500000|2021-07-01 00:15:00|2609.6|2607.6|2610.1|2606.6|2610.7|2607.9|2608.9|2605.8|161
1625098800000|2021-07-01 00:20:00|2610|2606.5|2609.6|2606.1|2610.8|2608.2|2608.8|2606|114
1625099100000|2021-07-01 00:25:00|2609.7|2606.2|2610.7|2607.2|2610.8|2608.1|2608.9|2605.9|110
1625099400000|2021-07-01 00:30:00|2610.6|2607.1|2611.7|2609.7|2611.8|2609.8|2609.6|2606.9|79
1625099700000|2021-07-01 00:35:00|2611.8|2609.8|2609.7|2606.2|2612.3|2610.3|2608.9|2606.1|128
1625100000000|2021-07-01 00:40:00|2609.8|2606.3|2611.7|2608.2|2612.5|2609.5|2608.7|2605.9|142
1625100300000|2021-07-01 00:45:00|2611.8|2608.3|2609.9|2607.9|2612.6|2609.9|2609.6|2606.8|140
1625100600000|2021-07-01 00:50:00|2610|2608|2610.3|2606.8|2610.8|2608|2609.4|2606.4|125
1625100900000|2021-07-01 00:55:00|2610.2|2606.7|2609.9|2606.4|2610.5|2607.6|2609.1|2606.2|125
1625101200000|2021-07-01 01:00:00|2610|2606.5|2613.1|2609.6|2613.3|2609.8|2606.2|2602.7|387
1625101500000|2021-07-01 01:05:00|2613.2|2609.7|2614.7|2612.7|2616.6|2613.1|2611.7|2608.8|405
1625101800000|2021-07-01 01:10:00|2614.6|2612.6|2618.9|2615.4|2620.2|2617|2613.8|2610.8|421
1625102100000|2021-07-01 01:15:00|2618.8|2615.3|2621.3|2617.8|2621.9|2618.8|2617.1|2614|361
1625102400000|2021-07-01 01:20:00|2621.2|2617.7|2617.3|2613.8|2621.6|2618.8|2614.2|2610.7|409
1625102700000|2021-07-01 01:25:00|2617.2|2613.7|2618.2|2614.7|2619.8|2616.4|2616.1|2613|294
1625103000000|2021-07-01 01:30:00|2618.3|2614.8|2619.9|2616.4|2620.7|2618|2617.9|2614.8|325
1625103300000|2021-07-01 01:35:00|2620|2616.5|2618.3|2614.8|2621.1|2618.1|2617.7|2614.5|346
1625103600000|2021-07-01 01:40:00|2618.4|2614.9|2618.4|2614.9|2622.8|2619.8|2617.6|2614.6|321
1625103900000|2021-07-01 01:45:00|2617.7|2614.2|2616.4|2612.9|2618.8|2616.4|2615.4|2612.4|275
1625104200000|2021-07-01 01:50:00|2616.3|2612.8|2617.3|2613.8|2618.3|2615.7|2615.5|2612.2|377
1625104500000|2021-07-01 01:55:00|2617.1|2613.6|2620.1|2618.1|2621|2618.6|2615.7|2613.4|328
1625104800000|2021-07-01 02:00:00|2620.3|2618.3|2618|2614.5|2621.9|2619.6|2617.2|2614.3|324
1625105100000|2021-07-01 02:05:00|2618.1|2614.6|2619.7|2616.2|2620.1|2618.1|2617.4|2614.4|319
1625105400000|2021-07-01 02:10:00|2619.8|2616.3|2619.6|2617.6|2621|2618.1|2618.6|2615.7|312
1625105700000|2021-07-01 02:15:00|2619.5|2617.5|2620.5|2617|2620.7|2617.9|2619.4|2616.5|159
1625106000000|2021-07-01 02:20:00|2620.3|2616.8|2619.7|2617.7|2621.4|2618.8|2619.2|2616.4|170
1625106300000|2021-07-01 02:25:00|2619.6|2617.6|2617|2615|2619.6|2617.6|2616.9|2614|136
1625106600000|2021-07-01 02:30:00|2617.2|2615.2|2622.2|2620.2|2623.4|2621.4|2617.2|2614.8|309
1625106900000|2021-07-01 02:35:00|2622.3|2620.3|2624.5|2622.5|2625.8|2623.3|2621.8|2619.1|379
1625107200000|2021-07-01 02:40:00|2624.4|2622.4|2624.7|2622.7|2625.6|2622.8|2622.7|2619.8|330
1625107500000|2021-07-01 02:45:00|2624.8|2622.8|2623.5|2620|2625.5|2623|2622.8|2619.8|306
1625107800000|2021-07-01 02:50:00|2623.4|2619.9|2623.6|2620.1|2624.7|2621.9|2622.5|2619.8|316
1625108100000|2021-07-01 02:55:00|2623.5|2620|2621.7|2619.7|2624.4|2621.9|2620.7|2618.7|274
1625108400000|2021-07-01 03:00:00|2621.5|2619.5|2622.7|2620.7|2624.4|2621.8|2621.5|2619.5|243
1625108700000|2021-07-01 03:05:00|2623.4|2619.9|2622.7|2620.7|2623.6|2621|2621.3|2619|259
1625109000000|2021-07-01 03:10:00|2622.6|2620.6|2621|2619|2623.5|2621.3|2620.9|2618.9|245
1625109300000|2021-07-01 03:15:00|2621.1|2619.1|2620.1|2618.1|2622.2|2619.5|2618.7|2616.7|370
1625109600000|2021-07-01 03:20:00|2619.8|2617.8|2619.8|2617.8|2621.2|2618.9|2619.5|2617.1|265
1625109900000|2021-07-01 03:25:00|2619.9|2617.9|2621.6|2619.6|2623.1|2620.5|2619.7|2617.7|273
1625110200000|2021-07-01 03:30:00|2621.4|2619.4|2622.1|2618.6|2623.2|2620.4|2620.7|2618.2|202
1625110500000|2021-07-01 03:35:00|2622|2618.5|2620.8|2618.8|2623.2|2620.3|2620.8|2618|171
1625110800000|2021-07-01 03:40:00|2621.6|2618.1|2621.1|2617.6|2621.9|2619.4|2619.8|2617|181
1625111100000|2021-07-01 03:45:00|2621|2617.5|2622.6|2619.1|2622.6|2619.7|2620|2617.3|149
1625111400000|2021-07-01 03:50:00|2622.5|2619|2621.6|2619.6|2622.6|2619.9|2620.9|2618.1|159
1625111700000|2021-07-01 03:55:00|2621.7|2619.7|2621.5|2619.5|2623.2|2620.4|2621.3|2618.7|137
1625112000000|2021-07-01 04:00:00|2621.4|2619.4|2621.5|2619.5|2622.9|2620|2620.7|2617.9|140
1625112300000|2021-07-01 04:05:00|2621.4|2619.4|2622.4|2620.4|2622.8|2620.8|2621.2|2618.3|112
1625112600000|2021-07-01 04:10:00|2622.5|2620.5|2622.2|2620.2|2623.3|2620.6|2620.7|2618.3|120
1625112900000|2021-07-01 04:15:00|2622.1|2620.1|2621.8|2619.8|2622.5|2620.3|2621.1|2618.3|120
1625113200000|2021-07-01 04:20:00|2621.6|2619.6|2621.4|2619.4|2622.7|2620|2621.2|2618.4|143
1625113500000|2021-07-01 04:25:00|2621.5|2619.5|2621.5|2618|2622|2619.7|2619.9|2617.5|155
1625113800000|2021-07-01 04:30:00|2621.4|2617.9|2618.3|2616.3|2621.5|2618.8|2617.8|2614.9|199
1625114100000|2021-07-01 04:35:00|2618|2616|2617.9|2615.9|2619.1|2616.6|2617.3|2614.6|152
1625114400000|2021-07-01 04:40:00|2618|2616|2618.9|2616.9|2619.5|2617.5|2617.5|2615.4|115
1625114700000|2021-07-01 04:45:00|2618.8|2616.8|2618.4|2616.4|2619.7|2617.6|2617.8|2615.1|146
1625115000000|2021-07-01 04:50:00|2618.7|2616.7|2619.1|2615.6|2619.5|2617|2616.8|2614.3|145
1625115300000|2021-07-01 04:55:00|2618.9|2615.4|2618.4|2616.4|2619.4|2617|2618.2|2615.4|112
1625115600000|2021-07-01 05:00:00|2618.3|2616.3|2620|2616.5|2621|2618.3|2618.3|2615.9|149
1625115900000|2021-07-01 05:05:00|2619.3|2617.3|2619.5|2617.5|2620.2|2618|2619.2|2616.5|114
1625116200000|2021-07-01 05:10:00|2619.4|2617.4|2619.4|2617.4|2620.4|2618.2|2619|2616.5|112
1625116500000|2021-07-01 05:15:00|2619.3|2617.3|2618.2|2614.7|2620.6|2617.9|2616.9|2614|238
1625116800000|2021-07-01 05:20:00|2618.3|2614.8|2617.4|2613.9|2618.9|2615.7|2616.4|2613.7|220
1625117100000|2021-07-01 05:25:00|2617.2|2613.7|2617.4|2613.9|2617.9|2615.3|2616.6|2613.2|152
1625117400000|2021-07-01 05:30:00|2617.5|2614|2623.9|2620.4|2624|2621.3|2616.3|2612.9|381
1625117700000|2021-07-01 05:35:00|2623.8|2620.3|2624.1|2620.6|2624.7|2622|2621.8|2618.9|250
1625118000000|2021-07-01 05:40:00|2624.2|2620.7|2625.7|2622.2|2625.8|2622.3|2623.4|2619.9|237
1625118300000|2021-07-01 05:45:00|2625.6|2622.1|2625.3|2623.3|2626.6|2623.8|2624.4|2621.7|240
1625118600000|2021-07-01 05:50:00|2625.4|2623.4|2625.4|2621.9|2627|2624.2|2624.5|2621.6|226
1625118900000|2021-07-01 05:55:00|2625.3|2621.8|2625.5|2622|2626.3|2622.9|2624.1|2620.9|220
1625119200000|2021-07-01 06:00:00|2625.6|2622.1|2622.1|2620.1|2626.8|2624|2622|2619.4|387
1625119500000|2021-07-01 06:05:00|2622.2|2620.2|2624.8|2621.3|2626.7|2623.9|2622|2619.2|314
1625119800000|2021-07-01 06:10:00|2624.9|2621.4|2628.9|2625.4|2631.8|2628.8|2624.1|2621.3|405
1625120100000|2021-07-01 06:15:00|2629|2625.5|2626.4|2622.9|2629.4|2626.1|2623.9|2621|311
1625120400000|2021-07-01 06:20:00|2626.5|2623|2627.5|2624|2629.3|2625.9|2626.2|2622.9|310
1625120700000|2021-07-01 06:25:00|2627.7|2624.2|2624.8|2621.3|2628.3|2624.9|2623.8|2621|254
1625121000000|2021-07-01 06:30:00|2625.1|2621.6|2625.8|2623.8|2629.6|2626.8|2625|2621.5|320
1625121300000|2021-07-01 06:35:00|2625.3|2623.3|2626.7|2623.2|2627.9|2625.2|2625.2|2622.5|335
1625121600000|2021-07-01 06:40:00|2626.2|2624.2|2627.7|2624.2|2628.2|2625.6|2625.1|2622.4|354
1625121900000|2021-07-01 06:45:00|2626.9|2624.9|2626.2|2622.7|2628.4|2626.2|2625.3|2622.6|331
1625122200000|2021-07-01 06:50:00|2626.4|2624.4|2625.4|2621.9|2628.5|2625.8|2623.5|2620.8|395
1625122500000|2021-07-01 06:55:00|2625.7|2622.2|2626.4|2624.4|2627.7|2625.5|2624.6|2622|513
1625122800000|2021-07-01 07:00:00|2626.5|2624.5|2625.9|2623.9|2627.1|2625.1|2621.8|2619.3|462
1625123100000|2021-07-01 07:05:00|2626.1|2624.1|2625.2|2623.2|2626.8|2624.4|2622.8|2620.3|412
1625123400000|2021-07-01 07:10:00|2625.1|2623.1|2627.5|2625.5|2629|2626.7|2624.3|2622.3|401
1625123700000|2021-07-01 07:15:00|2627.6|2625.6|2626.7|2624.7|2628.7|2626.7|2626.4|2624.4|410
1625124000000|2021-07-01 07:20:00|2626.8|2624.8|2628.3|2626.3|2629.3|2627.3|2625.9|2623.9|403
1625124300000|2021-07-01 07:25:00|2628.5|2626.5|2628.9|2626.9|2629.1|2627.1|2627.1|2624.6|365
1625124600000|2021-07-01 07:30:00|2628.6|2626.6|2626.7|2624.7|2631.7|2629.7|2626.3|2623.6|402
1625124900000|2021-07-01 07:35:00|2626.6|2624.6|2628.9|2626.9|2630.5|2628.5|2626.6|2624.6|304
1625125200000|2021-07-01 07:40:00|2629|2627|2629.5|2627.5|2630.2|2628.2|2627.9|2625.9|240
1625125500000|2021-07-01 07:45:00|2629.4|2627.4|2627.4|2625.4|2629.9|2627.9|2626.2|2624.2|317
1625125800000|2021-07-01 07:50:00|2627.3|2625.3|2631|2629|2631.4|2629.4|2627.2|2625.2|260
1625126100000|2021-07-01 07:55:00|2630.8|2628.8|2631.3|2629.3|2632.2|2630.2|2630.2|2628.2|273
1625126400000|2021-07-01 08:00:00|2631.2|2629.2|2630.8|2628.8|2632.5|2630.5|2630.4|2628.4|398
1625126700000|2021-07-01 08:05:00|2630.7|2628.7|2629.2|2627.2|2630.9|2628.9|2628.1|2626.1|343
1625127000000|2021-07-01 08:10:00|2629.1|2627.1|2625.4|2623.4|2629.9|2627.9|2625.4|2623.4|305
1625127300000|2021-07-01 08:15:00|2625.5|2623.5|2623.7|2621.7|2626.6|2624.6|2623|2620.7|374
1625127600000|2021-07-01 08:20:00|2623.8|2621.8|2624.4|2622.4|2627.2|2625.2|2623.6|2621.2|379
1625127900000|2021-07-01 08:25:00|2624.2|2622.2|2624.9|2622.9|2625.7|2623.5|2623.5|2621|249
1625128200000|2021-07-01 08:30:00|2624.7|2622.7|2622.8|2620.8|2624.9|2622.9|2620.6|2618.6|327
1625128500000|2021-07-01 08:35:00|2623|2621|2622.3|2620.3|2623.8|2621.8|2620.9|2618.9|339
1625128800000|2021-07-01 08:40:00|2622.2|2620.2|2621.3|2619.3|2623|2621|2620.7|2618.7|246
1625129100000|2021-07-01 08:45:00|2621.2|2619.2|2621.5|2619.5|2622.8|2620.8|2621.2|2618.9|269
1625129400000|2021-07-01 08:50:00|2621.6|2619.6|2622.6|2620.6|2623.5|2621|2621.4|2619|253
1625129700000|2021-07-01 08:55:00|2622.4|2620.4|2622.6|2620.6|2623.8|2621.8|2622.2|2619.9|241
1625130000000|2021-07-01 09:00:00|2622.4|2620.4|2623.2|2621.2|2623.5|2621.5|2621.7|2619.5|284
1625130300000|2021-07-01 09:05:00|2623.4|2621.4|2620|2618|2623.4|2621.4|2619.5|2617.5|274
1625130600000|2021-07-01 09:10:00|2620.2|2618.2|2621.7|2619.7|2623.1|2620.8|2619.5|2617.5|304
1625130900000|2021-07-01 09:15:00|2621.5|2619.5|2621.2|2619.2|2621.5|2619.5|2619.1|2617.1|382
1625131200000|2021-07-01 09:20:00|2621.5|2619.5|2620.1|2618.1|2622.6|2620.6|2618.2|2616.2|356
1625131500000|2021-07-01 09:25:00|2620.2|2618.2|2620.7|2618.7|2621.2|2619.2|2620|2617.5|287
1625131800000|2021-07-01 09:30:00|2620.8|2618.8|2621.8|2619.8|2622.4|2619.8|2619.7|2617.7|281
1625132100000|2021-07-01 09:35:00|2621.6|2619.6|2623|2621|2624.8|2622.8|2621.3|2619.3|420
1625132400000|2021-07-01 09:40:00|2622.9|2620.9|2623.4|2621.4|2624|2622|2621.3|2618.7|399
1625132700000|2021-07-01 09:45:00|2623.2|2621.2|2623.6|2621.6|2624.3|2622.3|2622.9|2620.9|295
1625133000000|2021-07-01 09:50:00|2623.7|2621.7|2624.7|2622.7|2625.2|2623.2|2622.5|2620.5|373
1625133300000|2021-07-01 09:55:00|2624.8|2622.8|2625.3|2623.3|2626.1|2624.1|2624.2|2622|286
1625133600000|2021-07-01 10:00:00|2625.1|2623.1|2624.5|2622.5|2626.7|2624.2|2624.5|2622.5|343
1625133900000|2021-07-01 10:05:00|2624.6|2622.6|2624.4|2622.4|2625.7|2623.7|2624|2622|286
1625134200000|2021-07-01 10:10:00|2624.2|2622.2|2623|2621|2625.1|2622.9|2622.4|2620.4|328
1625134500000|2021-07-01 10:15:00|2623.1|2621.1|2623.5|2621.5|2624.6|2622.6|2622.5|2620.5|287
1625134800000|2021-07-01 10:20:00|2623.4|2621.4|2625.2|2623.2|2625.6|2623.6|2622.4|2620.4|302
1625135100000|2021-07-01 10:25:00|2625.1|2623.1|2623.8|2621.8|2627|2624.5|2623.4|2621.4|334
1625135400000|2021-07-01 10:30:00|2623.9|2621.9|2624.6|2622.6|2626.2|2623.7|2622.5|2620.1|331
1625135700000|2021-07-01 10:35:00|2624.4|2622.4|2623|2621|2624.7|2622.7|2622|2620|295
1625136000000|2021-07-01 10:40:00|2623.1|2621.1|2621.5|2619.5|2623.3|2621.3|2621|2619|278
1625136300000|2021-07-01 10:45:00|2621.3|2619.3|2622.1|2620.1|2623.2|2621.2|2621|2619|276
1625136600000|2021-07-01 10:50:00|2622.2|2620.2|2623.4|2621.4|2623.7|2621.6|2621.4|2619.4|347
1625136900000|2021-07-01 10:55:00|2623.5|2621.5|2627.9|2625.9|2627.9|2625.9|2623|2621|389
1625137200000|2021-07-01 11:00:00|2628|2626|2628.4|2626.4|2629.5|2627.5|2627.2|2625.2|435
1625137500000|2021-07-01 11:05:00|2628.3|2626.3|2627|2625|2628.5|2626.5|2625.4|2623.4|342
1625137800000|2021-07-01 11:10:00|2626.9|2624.9|2629.2|2627.2|2629.6|2627.6|2626.7|2624.7|270
1625138100000|2021-07-01 11:15:00|2629.3|2627.3|2632|2630|2632.2|2630.2|2629.3|2627.3|410
1625138400000|2021-07-01 11:20:00|2632.1|2630.1|2627.2|2625.2|2632.4|2630.4|2626.8|2624.8|434
1625138700000|2021-07-01 11:25:00|2627.3|2625.3|2625.4|2623.4|2627.5|2625.5|2624.6|2622.6|318
1625139000000|2021-07-01 11:30:00|2625.3|2623.3|2625|2623|2625.4|2623.4|2623.1|2621.1|340
1625139300000|2021-07-01 11:35:00|2625.2|2623.2|2626.6|2624.6|2628.3|2626.3|2625.1|2623.1|285
1625139600000|2021-07-01 11:40:00|2626.7|2624.7|2625.5|2623.5|2629.4|2627.4|2625.2|2623.2|317
1625139900000|2021-07-01 11:45:00|2625.4|2623.4|2624.6|2622.6|2626.2|2624.2|2623.3|2621.3|274
1625140200000|2021-07-01 11:50:00|2624.7|2622.7|2624.6|2622.6|2625|2623|2622.8|2620.8|272
1625140500000|2021-07-01 11:55:00|2624.5|2622.5|2625.7|2623.7|2626.3|2624.3|2623.4|2621.4|262
1625140800000|2021-07-01 12:00:00|2625.8|2623.8|2627.9|2625.9|2628.8|2626.8|2625.7|2623.7|344
1625141100000|2021-07-01 12:05:00|2628|2626|2630.7|2628.7|2631.3|2629.3|2627.5|2625.5|329
1625141400000|2021-07-01 12:10:00|2630.8|2628.8|2633.5|2631.5|2633.8|2631.8|2630.3|2628.3|354
1625141700000|2021-07-01 12:15:00|2633.8|2631.8|2631.1|2629.1|2637.4|2635.4|2630.8|2628.8|399
1625142000000|2021-07-01 12:20:00|2631.6|2629.6|2631|2629|2634.2|2632.2|2626.9|2624.9|523
1625142300000|2021-07-01 12:25:00|2630.7|2628.7|2627.9|2624.4|2632.6|2630.6|2626|2623.5|459
1625142600000|2021-07-01 12:30:00|2627.3|2623.8|2620.8|2618.8|2628.5|2625|2617.9|2615.6|876
1625142900000|2021-07-01 12:35:00|2621.9|2618.4|2622.4|2620.4|2623.5|2621.3|2618.3|2615.9|689
1625143200000|2021-07-01 12:40:00|2622.1|2620.1|2625.8|2623.8|2625.9|2623.9|2620.5|2618.5|632
1625143500000|2021-07-01 12:45:00|2625.6|2623.6|2627.5|2625.5|2631.4|2628.1|2624.6|2622.6|584
1625143800000|2021-07-01 12:50:00|2627.4|2625.4|2626.5|2624.5|2629.8|2627.8|2625.3|2623.3|425
1625144100000|2021-07-01 12:55:00|2626.9|2624.9|2632.8|2630.8|2633.2|2631.2|2626.3|2624.3|427
1625144400000|2021-07-01 13:00:00|2633.1|2631.1|2638.4|2636.4|2641.5|2639.5|2631.6|2629.3|814
1625144700000|2021-07-01 13:05:00|2638.6|2636.6|2633.6|2631.6|2639.1|2637.1|2633.2|2631.2|630
1625145000000|2021-07-01 13:10:00|2633.8|2631.8|2626|2624|2636.4|2634.4|2625.8|2623.8|579
1625145300000|2021-07-01 13:15:00|2626.1|2624.1|2627.5|2625.5|2631.2|2629.2|2622.9|2620.9|587
1625145600000|2021-07-01 13:20:00|2627.6|2625.6|2629|2627|2630.5|2628.5|2626.8|2624.8|571
1625145900000|2021-07-01 13:25:00|2629.1|2627.1|2625.5|2623.5|2629.3|2627.3|2624.1|2622.1|499
1625146200000|2021-07-01 13:30:00|2625.6|2623.6|2623.1|2621.1|2627.9|2625.9|2622.4|2620.4|705
1625146500000|2021-07-01 13:35:00|2622.9|2620.9|2623.4|2621.4|2626.8|2624.8|2621.3|2619.3|626
1625146800000|2021-07-01 13:40:00|2623.2|2621.2|2619.7|2617.7|2623.7|2621.7|2616.2|2614.2|657
1625147100000|2021-07-01 13:45:00|2619.6|2617.6|2619.5|2617.5|2622.5|2620.5|2618.8|2616.8|611
1625147400000|2021-07-01 13:50:00|2619.7|2617.7|2620.9|2618.9|2620.9|2618.9|2617.9|2615.9|624
1625147700000|2021-07-01 13:55:00|2621|2619|2620.3|2616.8|2623.4|2621.4|2619.8|2616.8|473
1625148000000|2021-07-01 14:00:00|2620|2616.5|2621|2619|2625.9|2623.9|2618.2|2615.3|804
1625148300000|2021-07-01 14:05:00|2621.4|2619.4|2618.5|2616.5|2622.2|2620.2|2618|2616|635
1625148600000|2021-07-01 14:10:00|2618.6|2616.6|2605.3|2603.3|2620.5|2618.5|2604.4|2602.4|645
1625148900000|2021-07-01 14:15:00|2605.1|2603.1|2608|2606|2612.2|2610.2|2602|2600|800
1625149200000|2021-07-01 14:20:00|2608.2|2606.2|2610.7|2608.7|2611.3|2609.3|2607.1|2605.1|657
1625149500000|2021-07-01 14:25:00|2610.1|2608.1|2611.7|2609.7|2612.3|2610.3|2609.2|2607.2|554
1625149800000|2021-07-01 14:30:00|2611.5|2609.5|2607.9|2605.9|2611.5|2609.5|2605|2603|613
1625150100000|2021-07-01 14:35:00|2607.8|2605.8|2606.3|2604.3|2608.8|2606.8|2604|2602|593
1625150400000|2021-07-01 14:40:00|2605.9|2603.9|2607.5|2605.5|2608.9|2606.9|2604.9|2602.9|606
1625150700000|2021-07-01 14:45:00|2607.7|2605.7|2610.1|2608.1|2611.1|2609.1|2607.1|2605.1|483
1625151000000|2021-07-01 14:50:00|2610.3|2608.3|2611.5|2609.5|2612.3|2610.3|2609.1|2607.1|481
1625151300000|2021-07-01 14:55:00|2611.4|2609.4|2608.6|2606.6|2613.5|2611.5|2608.5|2606.5|511
1625151600000|2021-07-01 15:00:00|2608.7|2606.7|2607.5|2605.5|2608.7|2606.7|2606.2|2604.2|498
1625151900000|2021-07-01 15:05:00|2607.6|2605.6|2608.9|2606.9|2609.6|2607.6|2607.3|2605.3|446
1625152200000|2021-07-01 15:10:00|2609|2607|2597.7|2595.7|2609|2607|2596.4|2594.4|633
1625152500000|2021-07-01 15:15:00|2597.5|2595.5|2598.7|2596.7|2603.1|2601.1|2596.9|2594.9|625
1625152800000|2021-07-01 15:20:00|2598.5|2596.5|2601|2599|2601.4|2599.4|2598.4|2596.4|562
1625153100000|2021-07-01 15:25:00|2600.9|2598.9|2600.4|2598.4|2601.5|2599.5|2598.4|2596.4|503
1625153400000|2021-07-01 15:30:00|2600.3|2598.3|2603.6|2601.6|2603.7|2601.7|2599.8|2597.8|422
1625153700000|2021-07-01 15:35:00|2603.3|2601.3|2601.2|2599.2|2603.8|2601.8|2600.7|2598.7|387
1625154000000|2021-07-01 15:40:00|2601.3|2599.3|2602.2|2600.2|2602.8|2600.8|2599.5|2597.5|358
1625154300000|2021-07-01 15:45:00|2602.1|2600.1|2601.4|2599.4|2602.3|2600.3|2600.1|2598.1|313
1625154600000|2021-07-01 15:50:00|2601.5|2599.5|2602.1|2600.1|2603|2601|2600.7|2598.7|300
1625154900000|2021-07-01 15:55:00|2602|2600|2602.8|2600.8|2603|2601|2601.5|2599.5|253
1625155200000|2021-07-01 16:00:00|2602.9|2600.9|2600.5|2598.5|2602.9|2600.9|2598.4|2596.4|356
1625155500000|2021-07-01 16:05:00|2600.4|2598.4|2600.3|2598.3|2601|2599|2599.6|2597.6|232
1625155800000|2021-07-01 16:10:00|2600.2|2598.2|2599.6|2597.6|2600.2|2598.2|2598.5|2596.5|228
1625156100000|2021-07-01 16:15:00|2599.7|2597.7|2600.4|2598.4|2600.9|2598.9|2598.9|2596.9|185
1625156400000|2021-07-01 16:20:00|2600.3|2598.3|2598.9|2596.9|2600.9|2598.9|2598.7|2596.7|171
1625156700000|2021-07-01 16:25:00|2599.1|2597.1|2598.9|2596.9|2599.1|2597.1|2597.9|2595.9|137
1625157000000|2021-07-01 16:30:00|2598.8|2596.8|2597.9|2595.9|2599|2597|2596.4|2594.4|284
1625157300000|2021-07-01 16:35:00|2598|2596|2597.6|2595.6|2598|2596|2595.9|2593.9|213
1625157600000|2021-07-01 16:40:00|2597.5|2595.5|2597.7|2595.7|2597.9|2595.9|2595.9|2593.9|282
1625157900000|2021-07-01 16:45:00|2597.9|2595.9|2599.6|2597.6|2599.8|2597.8|2597.6|2595.6|274
1625158200000|2021-07-01 16:50:00|2599.7|2597.7|2600.5|2598.5|2600.6|2598.6|2599.5|2597.5|231
1625158500000|2021-07-01 16:55:00|2600.4|2598.4|2601.9|2599.9|2602.3|2600.3|2599.7|2597.7|265
1625158800000|2021-07-01 17:00:00|2601.6|2599.6|2601.8|2599.8|2602.4|2600.4|2600.9|2598.9|247
1625159100000|2021-07-01 17:05:00|2601.6|2599.6|2604.8|2602.8|2605.3|2603.3|2601.4|2599.4|237
1625159400000|2021-07-01 17:10:00|2604.7|2602.7|2602.8|2600.8|2604.7|2602.7|2601.9|2599.9|246
1625159700000|2021-07-01 17:15:00|2602.9|2600.9|2604|2602|2604.5|2602.5|2601.5|2599.5|216
1625160000000|2021-07-01 17:20:00|2603.9|2601.9|2600|2598|2604.9|2602.9|2599.8|2597.8|322
1625160300000|2021-07-01 17:25:00|2600.2|2598.2|2603.9|2601.9|2604.7|2602.7|2600.2|2598.2|335
1625160600000|2021-07-01 17:30:00|2603.8|2601.8|2603.5|2601.5|2603.8|2601.8|2602.3|2600.3|250
1625160900000|2021-07-01 17:35:00|2603.3|2601.3|2602|2600|2604.2|2602.2|2601.2|2599.2|219
1625161200000|2021-07-01 17:40:00|2602.2|2600.2|2600.6|2598.6|2602.5|2600.5|2600.6|2598.6|181
1625161500000|2021-07-01 17:45:00|2600.7|2598.7|2602.8|2600.8|2602.8|2600.8|2600.7|2598.7|148
1625161800000|2021-07-01 17:50:00|2602.7|2600.7|2601.1|2599.1|2602.8|2600.8|2600.7|2598.7|188
1625162100000|2021-07-01 17:55:00|2601.2|2599.2|2600.6|2598.6|2601.4|2599.4|2600.5|2598.5|157
1625162400000|2021-07-01 18:00:00|2600.7|2598.7|2602.1|2600.1|2602.2|2600.2|2600.1|2598.1|211
1625162700000|2021-07-01 18:05:00|2602|2600|2604.1|2602.1|2604.3|2602.3|2601.9|2599.9|184
1625163000000|2021-07-01 18:10:00|2604|2602|2602.6|2600.6|2604.1|2602.1|2602.1|2600.1|137
1625163300000|2021-07-01 18:15:00|2602.5|2600.5|2602.2|2600.2|2603.1|2601.1|2601.7|2599.7|167
1625163600000|2021-07-01 18:20:00|2602.1|2600.1|2602.1|2600.1|2602.2|2600.2|2601.4|2599.4|123
1625163900000|2021-07-01 18:25:00|2602|2600|2602.5|2600.5|2603.4|2601.4|2601.8|2599.8|208
1625164200000|2021-07-01 18:30:00|2602.6|2600.6|2602.7|2600.7|2602.9|2600.9|2602|2600|81
1625164500000|2021-07-01 18:35:00|2602.8|2600.8|2602.1|2600.1|2603|2601|2601.5|2599.5|166
1625164800000|2021-07-01 18:40:00|2602|2600|2603.3|2601.3|2603.4|2601.4|2601.6|2599.6|175
1625165100000|2021-07-01 18:45:00|2603.2|2601.2|2604.7|2602.7|2605.2|2603.2|2603.2|2601.2|143
1625165400000|2021-07-01 18:50:00|2604.8|2602.8|2604.9|2602.9|2605.4|2603.4|2604.3|2602.3|165
1625165700000|2021-07-01 18:55:00|2605.1|2603.1|2606.1|2604.1|2606.3|2604.3|2605.1|2603.1|135
1625166000000|2021-07-01 19:00:00|2605.8|2603.8|2606.7|2604.7|2606.8|2604.8|2605.4|2603.4|146
1625166300000|2021-07-01 19:05:00|2606.2|2604.2|2606.2|2604.2|2606.7|2604.7|2605.7|2603.7|113
1625166600000|2021-07-01 19:10:00|2606.5|2604.5|2604.5|2602.5|2606.5|2604.5|2603.9|2601.9|101
1625166900000|2021-07-01 19:15:00|2604.4|2602.4|2605.3|2603.3|2605.9|2603.9|2604.3|2602.3|107
1625167200000|2021-07-01 19:20:00|2605.4|2603.4|2605.5|2603.5|2605.7|2603.7|2605.2|2603.2|87
1625167500000|2021-07-01 19:25:00|2605.6|2603.6|2604.9|2602.9|2605.6|2603.6|2604.8|2602.8|73
1625167800000|2021-07-01 19:30:00|2605|2603|2603.2|2601.2|2605.1|2603.1|2603|2601|129
1625168100000|2021-07-01 19:35:00|2603|2601|2602.8|2600.8|2603.3|2601.3|2602.3|2600.3|99
1625168400000|2021-07-01 19:40:00|2602.9|2600.9|2604.6|2602.6|2604.6|2602.6|2602.8|2600.8|141
1625168700000|2021-07-01 19:45:00|2604.5|2602.5|2603.7|2601.7|2604.9|2602.9|2603.5|2601.5|127
1625169000000|2021-07-01 19:50:00|2603.9|2601.9|2602.9|2600.9|2604.4|2602.4|2602.8|2600.8|167
1625169300000|2021-07-01 19:55:00|2603|2601|2603.6|2601.6|2605.2|2602.8|2602.9|2600.9|213
1625169600000|2021-07-01 20:00:00|2603.5|2601.5|2604.1|2602.1|2605|2603|2603.1|2601.1|159
1625169900000|2021-07-01 20:05:00|2604|2602|2603.5|2601.5|2604.3|2602|2603.2|2600.8|133
1625170200000|2021-07-01 20:10:00|2603.6|2601.6|2605.2|2601.7|2605.3|2602.8|2603.4|2601.4|98
1625170500000|2021-07-01 20:15:00|2605.4|2601.9|2605.3|2601.8|2605.4|2603.2|2604.2|2601.3|94
1625170800000|2021-07-01 20:20:00|2604.6|2602.6|2603.9|2601.9|2605.3|2602.8|2603.4|2600.9|95
1625171100000|2021-07-01 20:25:00|2604|2602|2605|2603|2605.7|2603|2603.9|2601.5|83
1625171400000|2021-07-01 20:30:00|2604.7|2602.7|2604.8|2602.8|2604.9|2602.9|2604.7|2602.7|39
1625171700000|2021-07-01 20:35:00|2604.7|2602.7|2604.4|2602.4|2605.2|2602.9|2604.2|2601.6|75
1625172000000|2021-07-01 20:40:00|2604.5|2602.5|2604.7|2602.7|2605.2|2602.8|2604|2601.6|65
1625172300000|2021-07-01 20:45:00|2604.4|2602.4|2604.7|2601.2|2605.5|2602.5|2603.5|2600.5|109
1625172600000|2021-07-01 20:50:00|2604.6|2601.1|2604.8|2601.3|2605.5|2602.7|2604.3|2601.1|107
1625172900000|2021-07-01 20:55:00|2605|2601.5|2605|2601.5|2606.3|2601.8|2603.7|2599.7|147
1625176800000|2021-07-01 22:00:00|2605.5|2602|2604.4|2600.9|2605.7|2602.6|2603.3|2600|183
1625177100000|2021-07-01 22:05:00|2604.5|2601|2603.1|2601.1|2605.4|2602.5|2603.1|2600.3|121
1625177400000|2021-07-01 22:10:00|2603.3|2601.3|2604.7|2601.2|2604.9|2601.4|2603.2|2599.8|85
1625177700000|2021-07-01 22:15:00|2604.8|2601.3|2603.6|2600.1|2605.6|2602.1|2603|2599.9|126
1625178000000|2021-07-01 22:20:00|2603.9|2600.4|2602.6|2600.6|2604|2601.4|2602.5|2599.7|71
1625178300000|2021-07-01 22:25:00|2602.5|2600.5|2602.6|2600.6|2603.7|2601|2602.5|2599.8|52
1625178600000|2021-07-01 22:30:00|2602.5|2600.5|2603.2|2601.2|2603.2|2601.2|2602.1|2600.1|64
1625178900000|2021-07-01 22:35:00|2603|2601|2603.2|2601.2|2603.2|2601.2|2602.5|2600.5|69
1625179200000|2021-07-01 22:40:00|2603.1|2601.1|2602.9|2600.9|2603.3|2601.3|2602.5|2600.5|59
1625179500000|2021-07-01 22:45:00|2603|2601|2602.7|2600.7|2603.2|2601.2|2602.6|2600.6|43
1625179800000|2021-07-01 22:50:00|2602.8|2600.8|2603.1|2601.1|2603.3|2601.3|2602.4|2600.4|73
1625180100000|2021-07-01 22:55:00|2603|2601|2603.4|2599.9|2604.3|2601.3|2603|2599.9|66
1625180400000|2021-07-01 23:00:00|2603.5|2600|2602.5|2600.5|2603.5|2600.8|2602.2|2599.5|66
1625180700000|2021-07-01 23:05:00|2602.6|2600.6|2601.5|2599.5|2603.3|2600.6|2601.3|2598.8|63
1625181000000|2021-07-01 23:10:00|2601.6|2599.6|2600.7|2598.7|2601.7|2599.7|2600.6|2598.6|62
1625181300000|2021-07-01 23:15:00|2600.8|2598.8|2600.1|2598.1|2601.6|2598.8|2599.8|2597.7|67
1625181600000|2021-07-01 23:20:00|2600.2|2598.2|2600.3|2598.3|2601.4|2598.7|2600|2597.5|71
1625181900000|2021-07-01 23:25:00|2600.4|2598.4|2602|2598.5|2602.1|2599.9|2599.9|2597.3|81
1625182200000|2021-07-01 23:30:00|2601.8|2598.3|2600.9|2598.9|2602.6|2599.8|2600.3|2598.3|79
1625182500000|2021-07-01 23:35:00|2601|2599|2602.1|2600.1|2602.9|2600.1|2600.8|2598.8|59
1625182800000|2021-07-01 23:40:00|2602|2600|2602.1|2600.1|2602.9|2600.2|2601.6|2599|55
1625183100000|2021-07-01 23:45:00|2602|2600|2600.6|2598.6|2603.1|2600.3|2600.4|2598.4|73
1625183400000|2021-07-01 23:50:00|2600.7|2598.7|2600.3|2598.3|2601.5|2598.8|2600.2|2597.7|103
1625183700000|2021-07-01 23:55:00|2600.2|2598.2|2601.6|2599.6|2602|2600|2600.2|2598.2|112
1625184000000|2021-07-02 00:00:00|2601.5|2599.5|2600.9|2598.9|2602.3|2600.3|2600.6|2598.6|159
1625184300000|2021-07-02 00:05:00|2600.8|2598.8|2600.2|2598.2|2600.8|2598.8|2599.3|2597.3|118
1625184600000|2021-07-02 00:10:00|2600.1|2598.1|2600.6|2598.6|2600.9|2598.9|2600|2598|82
1625184900000|2021-07-02 00:15:00|2600.7|2598.7|2602.1|2600.1|2603.4|2600.6|2600.2|2598.2|127
1625185200000|2021-07-02 00:20:00|2602.4|2600.4|2602.2|2600.2|2603.1|2600.7|2601.3|2598.5|119
1625185500000|2021-07-02 00:25:00|2602.3|2600.3|2601.8|2599.8|2603.4|2600.5|2601.3|2598.6|192
1625185800000|2021-07-02 00:30:00|2601.9|2599.9|2601.8|2599.8|2603.7|2600.8|2601.6|2599.6|148
1625186100000|2021-07-02 00:35:00|2601.7|2599.7|2605.6|2602.1|2606|2603.4|2601.7|2599.7|150
1625186400000|2021-07-02 00:40:00|2604.4|2602.4|2604|2602|2604.9|2602.9|2603.6|2601.6|113
1625186700000|2021-07-02 00:45:00|2603.9|2601.9|2603.5|2600|2604|2602|2602.3|2599.6|112
1625187000000|2021-07-02 00:50:00|2603.4|2599.9|2601.6|2599.6|2603.7|2600.2|2600.7|2598.1|160
1625187300000|2021-07-02 00:55:00|2601.7|2599.7|2601.6|2599.6|2603|2600.2|2601.3|2598.6|133
1625187600000|2021-07-02 01:00:00|2601.5|2599.5|2605|2601.5|2606.5|2603.6|2600.6|2597.4|464
1625187900000|2021-07-02 01:05:00|2604.9|2601.4|2602.6|2600.6|2605.1|2602|2601.8|2599.4|321
1625188200000|2021-07-02 01:10:00|2602.5|2600.5|2602.9|2600.9|2603.7|2601.6|2600.8|2598.2|310
1625188500000|2021-07-02 01:15:00|2603|2601|2604.9|2601.4|2605|2601.9|2602.3|2599.4|255
1625188800000|2021-07-02 01:20:00|2604.8|2601.3|2605.5|2603.5|2606.2|2603.8|2603|2600.8|309
1625189100000|2021-07-02 01:25:00|2605.6|2603.6|2606|2604|2606.9|2604.9|2604.6|2602.6|225
1625189400000|2021-07-02 01:30:00|2606.2|2604.2|2604.9|2602.9|2606.6|2604.3|2604.3|2602.3|227
1625189700000|2021-07-02 01:35:00|2604.8|2602.8|2607.7|2605.7|2607.9|2605.9|2604.7|2602.7|278
1625190000000|2021-07-02 01:40:00|2608|2606|2607.8|2604.3|2608.3|2606.3|2606.5|2604.2|293
1625190300000|2021-07-02 01:45:00|2607.9|2604.4|2608.9|2606.9|2609.9|2606.9|2606.4|2604|245
1625190600000|2021-07-02 01:50:00|2608.7|2606.7|2607.9|2605.9|2609.5|2606.8|2606.7|2604.7|306
1625190900000|2021-07-02 01:55:00|2608|2606|2606.4|2604.4|2608.2|2606.2|2606.4|2604.2|265
1625191200000|2021-07-02 02:00:00|2606.5|2604.5|2603|2601|2607.3|2605.3|2602.9|2600.9|292
1625191500000|2021-07-02 02:05:00|2602.9|2600.9|2602.9|2600.9|2605.9|2603.3|2602.4|2600.4|268
1625191800000|2021-07-02 02:10:00|2603|2601|2605.2|2603.2|2605.5|2603.5|2602.6|2600.6|201
1625192100000|2021-07-02 02:15:00|2605.4|2603.4|2605.3|2603.3|2605.6|2603.6|2604.5|2602.5|158
1625192400000|2021-07-02 02:20:00|2605.2|2603.2|2604.7|2602.7|2605.7|2603.7|2604.3|2602.3|103
1625192700000|2021-07-02 02:25:00|2604.8|2602.8|2603.9|2601.9|2605.8|2603.1|2603.7|2601.7|114
1625193000000|2021-07-02 02:30:00|2603.8|2601.8|2606|2604|2606.1|2604.1|2603.5|2601.5|185
1625193300000|2021-07-02 02:35:00|2605.9|2603.9|2605.6|2603.6|2607.3|2604.8|2605.3|2603|195
1625193600000|2021-07-02 02:40:00|2605.4|2603.4|2606.7|2604.7|2608.6|2606.1|2605.4|2603.4|165
1625193900000|2021-07-02 02:45:00|2606.6|2604.6|2607.2|2605.2|2607.8|2605.8|2605.8|2603.8|197
1625194200000|2021-07-02 02:50:00|2607.3|2605.3|2607.8|2605.8|2608.3|2606.3|2606.7|2604.2|114
1625194500000|2021-07-02 02:55:00|2607.9|2605.9|2607.6|2605.6|2608.2|2605.9|2607.1|2604.5|141
1625194800000|2021-07-02 03:00:00|2607.5|2605.5|2607.6|2605.6|2608.6|2606.6|2607.3|2605.3|152
1625195100000|2021-07-02 03:05:00|2607.7|2605.7|2606.3|2604.3|2608.2|2606.2|2605.5|2603.5|240
1625195400000|2021-07-02 03:10:00|2606.4|2604.4|2605.7|2603.7|2606.6|2604.6|2605.1|2603.1|164
1625195700000|2021-07-02 03:15:00|2605.6|2603.6|2607.1|2605.1|2607.2|2605.2|2605.5|2603.5|147
1625196000000|2021-07-02 03:20:00|2607|2605|2606.5|2604.5|2607.5|2605.5|2605.4|2603.4|187
1625196300000|2021-07-02 03:25:00|2606.1|2604.1|2605.8|2603.8|2607.2|2605.2|2605.6|2602.9|201
1625196600000|2021-07-02 03:30:00|2605.7|2603.7|2607.3|2605.3|2607.9|2605.3|2605.7|2603.7|98
1625196900000|2021-07-02 03:35:00|2607.4|2605.4|2608.4|2604.9|2608.4|2605.8|2607.1|2604.7|80
1625197200000|2021-07-02 03:40:00|2608.3|2604.8|2608.7|2606.7|2609.1|2606.8|2608.1|2604.7|70
1625197500000|2021-07-02 03:45:00|2608.8|2606.8|2607.4|2605.4|2608.8|2606.8|2607.3|2605.3|76
1625197800000|2021-07-02 03:50:00|2607.6|2605.6|2607.1|2605.1|2608.3|2605.7|2607.1|2604.4|49
1625198100000|2021-07-02 03:55:00|2607.2|2605.2|2608.8|2605.3|2609.1|2605.6|2607.1|2604.3|71
1625198400000|2021-07-02 04:00:00|2608.9|2605.4|2608|2606|2608.9|2606.6|2607.2|2605.2|114
1625198700000|2021-07-02 04:05:00|2608.1|2606.1|2607.1|2605.1|2608.1|2606.1|2607|2605|80
1625199000000|2021-07-02 04:10:00|2607|2605|2607.1|2605.1|2608.3|2605.6|2606.7|2604.4|88
1625199300000|2021-07-02 04:15:00|2607.2|2605.2|2608.1|2604.6|2608.2|2605.5|2606.7|2603.9|69
1625199600000|2021-07-02 04:20:00|2608|2604.5|2607.4|2605.4|2608.3|2606.1|2607.3|2604.3|71
1625199900000|2021-07-02 04:25:00|2607.5|2605.5|2606.6|2604.6|2607.9|2605.6|2606.5|2603.8|79
1625200200000|2021-07-02 04:30:00|2607.3|2603.8|2607.5|2604|2607.6|2605|2606.4|2603.7|54
1625200500000|2021-07-02 04:35:00|2607.7|2604.2|2607.9|2604.4|2608|2605.9|2606.8|2604.1|75
1625200800000|2021-07-02 04:40:00|2607.8|2604.3|2606.6|2604.6|2607.9|2605.9|2606.6|2604.3|73
1625201100000|2021-07-02 04:45:00|2606.5|2604.5|2606.6|2604.6|2607|2605|2606.4|2604.4|67
1625201400000|2021-07-02 04:50:00|2606.7|2604.7|2607.3|2605.3|2607.5|2605.5|2606.7|2604.7|48
1625201700000|2021-07-02 04:55:00|2607.2|2605.2|2606.7|2604.7|2608.1|2605.8|2606.6|2604.4|71
1625202000000|2021-07-02 05:00:00|2607.1|2605.1|2606.7|2604.7|2607.4|2605.1|2605.7|2603.6|115
1625202300000|2021-07-02 05:05:00|2606.8|2604.8|2606.5|2604.5|2606.8|2604.8|2605.7|2603.7|102
1625202600000|2021-07-02 05:10:00|2606.3|2604.3|2607.3|2605.3|2607.7|2605.6|2606.2|2603.9|79
1625202900000|2021-07-02 05:15:00|2607.4|2605.4|2607.2|2605.2|2607.9|2605.9|2606.6|2604.6|165
1625203200000|2021-07-02 05:20:00|2607.1|2605.1|2606.5|2604.5|2607.3|2605.3|2606.1|2603.4|108
1625203500000|2021-07-02 05:25:00|2606.4|2604.4|2608.6|2606.6|2608.7|2606.7|2606.2|2604.2|106
1625203800000|2021-07-02 05:30:00|2609|2607|2608.7|2606.7|2609.7|2607|2606.2|2603.6|241
1625204100000|2021-07-02 05:35:00|2608.8|2606.8|2608.4|2604.9|2610.9|2608.5|2607.4|2604|281
1625204400000|2021-07-02 05:40:00|2608.3|2604.8|2608.3|2606.3|2609.3|2606.7|2607.2|2604.7|188
1625204700000|2021-07-02 05:45:00|2608.6|2606.6|2609.7|2607.7|2610.8|2608.7|2608.5|2606.3|200
1625205000000|2021-07-02 05:50:00|2609.8|2607.8|2608|2606|2610.7|2608.3|2607.6|2604.8|224
1625205300000|2021-07-02 05:55:00|2608.1|2606.1|2606.3|2604.3|2609.2|2606.1|2605.5|2603.5|331
1625205600000|2021-07-02 06:00:00|2606.4|2604.4|2605.1|2603.1|2606.8|2604.5|2604.2|2601.5|375
1625205900000|2021-07-02 06:05:00|2604.9|2602.9|2605|2603|2606.8|2604.8|2604|2602|325
1625206200000|2021-07-02 06:10:00|2605.4|2603.4|2603.5|2601.5|2605.5|2603.5|2603.4|2600.8|261
1625206500000|2021-07-02 06:15:00|2603.4|2601.4|2604.5|2602.5|2606.3|2603.9|2603.4|2601.4|278
1625206800000|2021-07-02 06:20:00|2604.4|2602.4|2606.7|2604.7|2607.3|2605|2603.7|2601.7|272
1625207100000|2021-07-02 06:25:00|2606.8|2604.8|2604.4|2602.4|2606.9|2604.9|2602.7|2600.7|345
1625207400000|2021-07-02 06:30:00|2604.3|2602.3|2604.4|2602.4|2605.4|2603.2|2604|2601.6|273
1625207700000|2021-07-02 06:35:00|2604.2|2602.2|2604.9|2602.9|2606.6|2604.3|2603.5|2601.5|238
1625208000000|2021-07-02 06:40:00|2604.7|2602.7|2605.5|2603.5|2606.7|2604.6|2604.3|2602.1|272
1625208300000|2021-07-02 06:45:00|2606.2|2602.7|2603.2|2601.2|2606.7|2604.1|2602.7|2600.1|426
1625208600000|2021-07-02 06:50:00|2603.1|2601.1|2604|2600.5|2604.1|2601.5|2601.9|2599.6|347
1625208900000|2021-07-02 06:55:00|2604.2|2600.7|2602.3|2600.3|2604.3|2602.3|2602.2|2599.4|296
1625209200000|2021-07-02 07:00:00|2602.4|2600.4|2601.2|2599.2|2602.4|2600.4|2600.6|2598.6|415
1625209500000|2021-07-02 07:05:00|2601.3|2599.3|2601.6|2599.6|2603.3|2601.3|2601.2|2598.7|404
1625209800000|2021-07-02 07:10:00|2601.5|2599.5|2601.8|2599.8|2603.8|2601.1|2601.5|2599.3|339
1625210100000|2021-07-02 07:15:00|2601.5|2599.5|2604.1|2602.1|2604.8|2602.6|2601.3|2599.3|413
1625210400000|2021-07-02 07:20:00|2604.2|2602.2|2603.2|2601.2|2605.4|2603.4|2602.8|2600.8|419
1625210700000|2021-07-02 07:25:00|2603.1|2601.1|2603.9|2601.9|2604.4|2602.1|2602.6|2600.6|366
1625211000000|2021-07-02 07:30:00|2603.8|2601.8|2603.5|2601.5|2606.3|2604.3|2603.1|2601|439
1625211300000|2021-07-02 07:35:00|2603.4|2601.4|2604|2602|2606.4|2604|2603.4|2601.2|351
1625211600000|2021-07-02 07:40:00|2603.9|2601.9|2605.5|2603.5|2606.5|2604.5|2603.6|2601.3|366
1625211900000|2021-07-02 07:45:00|2605.6|2603.6|2605.9|2603.9|2606|2604|2604.9|2602.9|311
1625212200000|2021-07-02 07:50:00|2605.8|2603.8|2605.8|2603.8|2607.4|2605.4|2605.3|2603.3|302
1625212500000|2021-07-02 07:55:00|2605.9|2603.9|2605.4|2603.4|2607.3|2605.3|2604.7|2602.4|295
1625212800000|2021-07-02 08:00:00|2605.5|2603.5|2607.8|2605.8|2607.9|2605.9|2604.8|2602.8|348
1625213100000|2021-07-02 08:05:00|2608.1|2606.1|2610.2|2608.2|2611.4|2609.3|2607.9|2605.9|389
1625213400000|2021-07-02 08:10:00|2610.1|2608.1|2612.1|2610.1|2612.4|2610.4|2609.5|2607.5|341
1625213700000|2021-07-02 08:15:00|2612|2610|2611|2609|2612.3|2610.3|2610.2|2608.2|326
1625214000000|2021-07-02 08:20:00|2610.9|2608.9|2613.4|2611.4|2615.8|2613.8|2610.6|2608.6|537
1625214300000|2021-07-02 08:25:00|2613.5|2611.5|2614|2612|2614.8|2612.7|2612.1|2609.7|453
1625214600000|2021-07-02 08:30:00|2613.7|2611.7|2614.4|2612.4|2616.1|2613.5|2612.8|2610.8|366
1625214900000|2021-07-02 08:35:00|2614.5|2612.5|2615.9|2613.9|2617|2614.5|2614.2|2612.2|364
1625215200000|2021-07-02 08:40:00|2616|2614|2615.4|2613.4|2617.4|2615.4|2614.7|2612.7|340
1625215500000|2021-07-02 08:45:00|2615.3|2613.3|2613|2611|2616.2|2614.2|2612.9|2610.9|313
1625215800000|2021-07-02 08:50:00|2613.1|2611.1|2611.1|2609.1|2613.1|2611.1|2610.6|2607.8|350
1625216100000|2021-07-02 08:55:00|2611.2|2609.2|2610.5|2607|2612.1|2610.1|2609.8|2607|337
1625216400000|2021-07-02 09:00:00|2610.6|2607.1|2611.3|2609.3|2612.8|2610.8|2609.1|2607.1|291
1625216700000|2021-07-02 09:05:00|2611.4|2609.4|2611.1|2609.1|2612.3|2610.2|2610.7|2608.3|254
1625217000000|2021-07-02 09:10:00|2611.2|2609.2|2613.4|2611.4|2613.7|2611.7|2610.8|2608|278
1625217300000|2021-07-02 09:15:00|2613.6|2611.6|2611.6|2609.6|2614.7|2612.7|2611.5|2609.1|331
1625217600000|2021-07-02 09:20:00|2612.1|2610.1|2613.1|2611.1|2614.2|2611.8|2611.9|2609.5|242
1625217900000|2021-07-02 09:25:00|2612.9|2610.9|2612.2|2610.2|2614.2|2611.8|2611.5|2609.2|308
1625218200000|2021-07-02 09:30:00|2612.3|2610.3|2615|2613|2616.4|2613.8|2611.7|2609.7|331
1625218500000|2021-07-02 09:35:00|2615.1|2613.1|2614.9|2612.9|2615.5|2613.2|2614|2611.3|248
1625218800000|2021-07-02 09:40:00|2615.2|2613.2|2613.9|2611.9|2616|2613.5|2613.9|2611.5|244
1625219100000|2021-07-02 09:45:00|2614|2612|2613.8|2611.8|2614.9|2612.9|2613.6|2611.1|219
1625219400000|2021-07-02 09:50:00|2613.9|2611.9|2614|2612|2615.2|2613.2|2612.4|2610.4|259
1625219700000|2021-07-02 09:55:00|2614.1|2612.1|2613.1|2611.1|2615.2|2613.2|2612.9|2610.5|230
1625220000000|2021-07-02 10:00:00|2613.2|2611.2|2614.2|2612.2|2615.2|2613|2613.2|2611.2|201
1625220300000|2021-07-02 10:05:00|2613.8|2611.8|2615.3|2613.3|2615.5|2613.5|2613.5|2611.5|201
1625220600000|2021-07-02 10:10:00|2615.1|2613.1|2614.9|2612.9|2615.7|2613.7|2614.4|2612.4|208
1625220900000|2021-07-02 10:15:00|2614.7|2612.7|2615|2613|2615.4|2613.4|2613.9|2611.9|227
1625221200000|2021-07-02 10:20:00|2615.2|2613.2|2614.7|2612.7|2615.9|2613.9|2614.3|2612.3|142
1625221500000|2021-07-02 10:25:00|2614.8|2612.8|2614.7|2612.7|2615.1|2613.1|2614.3|2612.3|168
1625221800000|2021-07-02 10:30:00|2614.6|2612.6|2616.5|2614.5|2617.1|2615.1|2614.4|2612.4|237
1625222100000|2021-07-02 10:35:00|2616.6|2614.6|2617.3|2615.3|2617.6|2615.6|2615.8|2613.8|351
1625222400000|2021-07-02 10:40:00|2617.2|2615.2|2617.4|2615.4|2621.6|2619.6|2617.2|2614.7|397
1625222700000|2021-07-02 10:45:00|2617.9|2615.9|2617.7|2615.7|2619.4|2617.4|2617.5|2615.5|355
1625223000000|2021-07-02 10:50:00|2617.5|2615.5|2620.6|2618.6|2620.8|2618.8|2617|2615|272
1625223300000|2021-07-02 10:55:00|2620.7|2618.7|2619.2|2617.2|2621.7|2619.7|2618.9|2616.9|329
1625223600000|2021-07-02 11:00:00|2619.1|2617.1|2619.2|2617.2|2621.4|2619.4|2617.8|2615.8|333
1625223900000|2021-07-02 11:05:00|2618.9|2616.9|2617|2615|2619.1|2617.1|2617|2615|256
1625224200000|2021-07-02 11:10:00|2616.9|2614.9|2622.6|2620.6|2622.9|2620.9|2615.6|2613.6|317
1625224500000|2021-07-02 11:15:00|2622.7|2620.7|2619.2|2617.2|2622.9|2620.9|2619|2617|309
1625224800000|2021-07-02 11:20:00|2619.1|2617.1|2620.1|2618.1|2620.7|2618.7|2618.9|2616.9|239
1625225100000|2021-07-02 11:25:00|2620|2618|2619.3|2617.3|2620.4|2618.4|2617|2615|266
1625225400000|2021-07-02 11:30:00|2619.6|2617.6|2620.2|2618.2|2620.7|2618.7|2617.1|2615.1|298
1625225700000|2021-07-02 11:35:00|2620.3|2618.3|2621|2619|2621.6|2619.6|2619.5|2617.5|225
1625226000000|2021-07-02 11:40:00|2621.7|2619.7|2622.4|2620.4|2622.4|2620.4|2620.4|2618.4|254
1625226300000|2021-07-02 11:45:00|2622.3|2620.3|2622.8|2620.8|2624.6|2622.6|2622.3|2620.3|314
1625226600000|2021-07-02 11:50:00|2622.7|2620.7|2623.7|2621.7|2624.8|2622.8|2621.2|2619.2|338
1625226900000|2021-07-02 11:55:00|2623.8|2621.8|2619.1|2617.1|2623.9|2621.9|2619|2616.6|319
1625227200000|2021-07-02 12:00:00|2619.2|2617.2|2616.5|2614.5|2619.9|2617.9|2616.5|2614.5|488
1625227500000|2021-07-02 12:05:00|2616.8|2614.8|2618.5|2616.5|2619.2|2617.2|2614.5|2612.5|446
1625227800000|2021-07-02 12:10:00|2618.6|2616.6|2616.4|2614.4|2620.1|2618.1|2614.8|2612.8|347
1625228100000|2021-07-02 12:15:00|2616.5|2614.5|2618.5|2616.5|2619.8|2617.8|2615.6|2613.6|387
1625228400000|2021-07-02 12:20:00|2618.4|2616.4|2613.2|2611.2|2618.4|2616.4|2613.1|2611.1|511
1625228700000|2021-07-02 12:25:00|2613.3|2611.3|2615|2611.5|2618.3|2615.4|2613.1|2611|426
1625229000000|2021-07-02 12:30:00|2615.1|2611.6|2623|2621|2625.8|2622.3|2606|2602.5|1102
1625229300000|2021-07-02 12:35:00|2622.8|2620.8|2628.4|2624.9|2638.5|2635.8|2622.4|2618.9|988
1625229600000|2021-07-02 12:40:00|2628.5|2625|2631.8|2628.3|2632.3|2629.5|2621.3|2618.4|882
1625229900000|2021-07-02 12:45:00|2631.1|2629.1|2630.6|2628.6|2633.3|2631.3|2625.3|2623.3|746
1625230200000|2021-07-02 12:50:00|2630.8|2628.8|2635.2|2633.2|2637.9|2635.9|2628|2626|774
1625230500000|2021-07-02 12:55:00|2635.4|2633.4|2632.4|2630.4|2639.8|2637.8|2632.4|2630.2|780
1625230800000|2021-07-02 13:00:00|2632.3|2630.3|2643|2641|2646.6|2644.6|2632.2|2630.2|880
1625231100000|2021-07-02 13:05:00|2643.4|2641.4|2649.6|2647.6|2651.9|2649.9|2643.4|2641.4|793
1625231400000|2021-07-02 13:10:00|2649.7|2647.7|2647.4|2645.4|2651.6|2649.6|2647.1|2645.1|687
1625231700000|2021-07-02 13:15:00|2647.5|2645.5|2651.6|2649.6|2654.6|2652.6|2647.3|2645.3|639
1625232000000|2021-07-02 13:20:00|2651.5|2649.5|2646.3|2644.3|2652.6|2650.6|2645.3|2643.3|586
1625232300000|2021-07-02 13:25:00|2645.8|2643.8|2640.5|2638.5|2648.2|2646.2|2639.7|2637.7|660
1625232600000|2021-07-02 13:30:00|2640.7|2638.7|2645.7|2643.7|2647.3|2645.3|2639|2637|772
1625232900000|2021-07-02 13:35:00|2645.9|2643.9|2642.3|2640.3|2646.7|2644.7|2638.1|2636.1|737
1625233200000|2021-07-02 13:40:00|2642.5|2640.5|2639.4|2637.4|2643.5|2641.5|2637|2635|667
1625233500000|2021-07-02 13:45:00|2639.3|2637.3|2636.3|2634.3|2642.7|2640.7|2636.1|2634.1|658
1625233800000|2021-07-02 13:50:00|2636.2|2634.2|2639.2|2637.2|2639.7|2637.7|2628.1|2626.1|1136
1625234100000|2021-07-02 13:55:00|2639.1|2637.1|2640.2|2636.7|2641|2638.9|2636.7|2634.7|877
1625234400000|2021-07-02 14:00:00|2640.1|2636.6|2638.6|2636.6|2642.2|2640.2|2637.3|2635.3|921
1625234700000|2021-07-02 14:05:00|2638.7|2636.7|2633.6|2631.6|2639.2|2637.2|2633.5|2631.5|716
1625235000000|2021-07-02 14:10:00|2633.7|2631.7|2631.2|2629.2|2636.1|2634|2630.6|2628.6|932
1625235300000|2021-07-02 14:15:00|2631.1|2629.1|2632.5|2630.5|2632.9|2630.9|2622.5|2620.3|1035
1625235600000|2021-07-02 14:20:00|2632.3|2630.3|2633.4|2631.4|2634.5|2632.5|2632.2|2630.2|774
1625235900000|2021-07-02 14:25:00|2633.5|2631.5|2635|2633|2635.8|2633.8|2633.4|2631.4|666
1625236200000|2021-07-02 14:30:00|2634.9|2632.9|2638.8|2636.8|2639.6|2637.6|2634.5|2632.5|502
1625236500000|2021-07-02 14:35:00|2638.9|2636.9|2637.5|2635.5|2639.2|2637.2|2635.9|2633.9|546
1625236800000|2021-07-02 14:40:00|2637.3|2635.3|2634|2632|2637.9|2635.9|2632.9|2630.9|522
1625237100000|2021-07-02 14:45:00|2633.9|2631.9|2634.4|2632.4|2636.5|2634|2633.2|2631.2|492
1625237400000|2021-07-02 14:50:00|2634.5|2632.5|2632.6|2630.6|2634.9|2632.9|2632.4|2630.4|531
1625237700000|2021-07-02 14:55:00|2632.7|2630.7|2635.6|2633.6|2637.9|2635.9|2632.6|2630.6|500
1625238000000|2021-07-02 15:00:00|2635.8|2633.8|2636|2634|2636.5|2634.5|2632.1|2630.1|563
1625238300000|2021-07-02 15:05:00|2636.2|2634.2|2636.6|2634.6|2637.4|2635.4|2634.4|2632.4|488
1625238600000|2021-07-02 15:10:00|2636.5|2634.5|2639.9|2637.9|2640.3|2638.3|2636.4|2634.4|519
1625238900000|2021-07-02 15:15:00|2639.8|2637.8|2640.7|2638.7|2640.7|2638.7|2639|2637|456
1625239200000|2021-07-02 15:20:00|2640.6|2638.6|2640.5|2638.5|2643|2640.4|2640.5|2638.5|544
1625239500000|2021-07-02 15:25:00|2640.6|2638.6|2642.5|2640.5|2642.8|2640.8|2640.2|2638.2|468
1625239800000|2021-07-02 15:30:00|2642.6|2640.6|2641.9|2639.9|2643.2|2641.2|2641.2|2639.2|481
1625240100000|2021-07-02 15:35:00|2642|2640|2641.3|2639.3|2642|2640|2639.8|2637.8|491
1625240400000|2021-07-02 15:40:00|2641.2|2639.2|2641.6|2639.6|2641.9|2639.9|2639.4|2637.4|376
1625240700000|2021-07-02 15:45:00|2641.5|2639.5|2641.3|2639.3|2642.2|2640.2|2639.5|2637.5|351
1625241000000|2021-07-02 15:50:00|2641.2|2639.2|2641.6|2639.6|2641.8|2639.8|2639.8|2637.8|339
1625241300000|2021-07-02 15:55:00|2641.7|2639.7|2641.4|2639.4|2642|2640|2641|2639|236
1625241600000|2021-07-02 16:00:00|2641.5|2639.5|2638.9|2636.9|2641.9|2639.9|2638.6|2636.6|317
1625241900000|2021-07-02 16:05:00|2639|2637|2638.7|2636.7|2639.2|2637.2|2637.4|2635.4|297
1625242200000|2021-07-02 16:10:00|2638.6|2636.6|2638.5|2636.5|2639.4|2637.4|2637.9|2635.9|253
1625242500000|2021-07-02 16:15:00|2638.4|2636.4|2638.9|2636.9|2639.2|2637.2|2637|2635|246
1625242800000|2021-07-02 16:20:00|2638.8|2636.8|2638|2636|2639.2|2637.2|2637.4|2635.4|240
1625243100000|2021-07-02 16:25:00|2637.9|2635.9|2639.9|2637.9|2640.4|2638.4|2637.5|2635.5|345
1625243400000|2021-07-02 16:30:00|2640|2638|2639.9|2637.9|2640|2638|2638.7|2636.7|227
1625243700000|2021-07-02 16:35:00|2640|2638|2639.5|2637.5|2641.5|2639.5|2639.3|2637.3|234
1625244000000|2021-07-02 16:40:00|2639.4|2637.4|2636.1|2634.1|2639.6|2637.6|2635|2633|211
1625244300000|2021-07-02 16:45:00|2636.2|2634.2|2636.6|2634.6|2637.4|2635.4|2635.6|2633.6|271
1625244600000|2021-07-02 16:50:00|2636.4|2634.4|2636.2|2634.2|2636.8|2634.8|2635.6|2633.6|254
1625244900000|2021-07-02 16:55:00|2636.1|2634.1|2635.3|2633.3|2637.3|2635.3|2635.2|2633.2|224
1625245200000|2021-07-02 17:00:00|2635.6|2633.6|2637.3|2635.3|2638.2|2636.2|2635.1|2633.1|253
1625245500000|2021-07-02 17:05:00|2637.4|2635.4|2637.9|2635.9|2638|2636|2636.8|2634.8|206
1625245800000|2021-07-02 17:10:00|2638|2636|2640.8|2638.8|2640.9|2638.9|2637.9|2635.9|288
1625246100000|2021-07-02 17:15:00|2640.9|2638.9|2639.8|2637.8|2640.9|2638.9|2639.6|2637.6|193
1625246400000|2021-07-02 17:20:00|2639.7|2637.7|2638.2|2636.2|2641.1|2639.1|2637.7|2635.7|237
1625246700000|2021-07-02 17:25:00|2638.1|2636.1|2639.2|2637.2|2640.9|2638.9|2638.1|2636.1|285
1625247000000|2021-07-02 17:30:00|2639.3|2637.3|2640.8|2638.8|2641.4|2639.4|2638.9|2636.9|253
1625247300000|2021-07-02 17:35:00|2640.9|2638.9|2642.8|2640.8|2642.9|2640.9|2640.4|2638.4|207
1625247600000|2021-07-02 17:40:00|2642.7|2640.7|2643.3|2641.3|2643.3|2641.3|2641.6|2639.6|215
1625247900000|2021-07-02 17:45:00|2643.4|2641.4|2646.7|2644.7|2647.1|2645.1|2643.3|2641.3|372
1625248200000|2021-07-02 17:50:00|2646.8|2644.8|2648.6|2646.6|2649|2647|2646.6|2644.6|301
1625248500000|2021-07-02 17:55:00|2648.5|2646.5|2649.5|2647.5|2650|2648|2647.9|2645.9|264
1625248800000|2021-07-02 18:00:00|2649.4|2647.4|2652.4|2650.4|2652.8|2650.8|2649.1|2647.1|352
1625249100000|2021-07-02 18:05:00|2652.5|2650.5|2653.8|2651.8|2653.9|2651.9|2652.1|2650.1|344
1625249400000|2021-07-02 18:10:00|2654|2652|2652.7|2650.7|2655.3|2653.3|2652.3|2650.3|376
1625249700000|2021-07-02 18:15:00|2652.8|2650.8|2651|2649|2652.8|2650.8|2649.7|2647.7|341
1625250000000|2021-07-02 18:20:00|2650.9|2648.9|2652.4|2650.4|2653|2651|2650.5|2648.5|370
1625250300000|2021-07-02 18:25:00|2652.5|2650.5|2653.2|2651.2|2653.5|2651.5|2651.8|2649.8|310
1625250600000|2021-07-02 18:30:00|2653.5|2651.5|2656.7|2654.7|2656.7|2654.7|2653.4|2651.4|282
1625250900000|2021-07-02 18:35:00|2656.5|2654.5|2656.5|2654.5|2657.8|2655.8|2656.2|2653.6|242
1625251200000|2021-07-02 18:40:00|2656.8|2654.8|2656|2652.5|2657.6|2654.8|2655|2652.3|292
1625251500000|2021-07-02 18:45:00|2656.1|2652.6|2651.7|2649.7|2656.1|2653.4|2651.4|2649.4|309
1625251800000|2021-07-02 18:50:00|2651.6|2649.6|2648.8|2646.8|2651.9|2649.7|2648.5|2646.5|218
1625252100000|2021-07-02 18:55:00|2648.7|2646.7|2649.2|2647.2|2649.7|2647.7|2648.6|2645.9|224
1625252400000|2021-07-02 19:00:00|2649.3|2647.3|2652.3|2648.8|2652.6|2649.7|2648.7|2645.4|292
1625252700000|2021-07-02 19:05:00|2652.2|2648.7|2654.8|2651.3|2654.9|2652.6|2651.6|2648.1|277
1625253000000|2021-07-02 19:10:00|2654.9|2651.4|2653.5|2651.5|2655|2652.4|2652.9|2650.6|208
1625253300000|2021-07-02 19:15:00|2653.6|2651.6|2651.8|2649.8|2653.7|2651.7|2651.7|2649.7|168
1625253600000|2021-07-02 19:20:00|2651.9|2649.9|2652.6|2650.6|2653.8|2651.3|2651.2|2649.2|131
1625253900000|2021-07-02 19:25:00|2652.5|2650.5|2650.8|2647.3|2653.2|2650.7|2649.7|2647.3|190
1625254200000|2021-07-02 19:30:00|2650.1|2646.6|2649.3|2645.8|2650.4|2647.7|2648.1|2645.4|181
1625254500000|2021-07-02 19:35:00|2649.1|2645.6|2649.2|2645.7|2650|2647.1|2648.1|2645.4|182
1625254800000|2021-07-02 19:40:00|2649.5|2646|2647.5|2645.5|2649.5|2647.3|2647.5|2645.5|142
1625255100000|2021-07-02 19:45:00|2647.6|2645.6|2648.8|2645.3|2649.2|2647|2647|2644.4|143
1625255400000|2021-07-02 19:50:00|2648.7|2645.2|2648.7|2646.7|2649.8|2646.8|2647.5|2645|220
1625255700000|2021-07-02 19:55:00|2649|2647|2650|2646.5|2650|2647.1|2647.3|2644.3|283
1625256000000|2021-07-02 20:00:00|2649.3|2645.8|2649.1|2645.6|2649.7|2646.9|2648.9|2645.5|110
1625256300000|2021-07-02 20:05:00|2649.2|2645.7|2648.7|2645.2|2649.4|2645.9|2648.6|2645.1|71
1625256600000|2021-07-02 20:10:00|2648.8|2645.3|2648.4|2644.9|2649|2645.5|2647.2|2644.5|84
1625256900000|2021-07-02 20:15:00|2648.5|2645|2648.9|2645.4|2649.4|2645.9|2648.5|2645|69
1625257200000|2021-07-02 20:20:00|2649|2645.5|2648.9|2645.4|2649.1|2646.3|2648.3|2645.2|43
1625257500000|2021-07-02 20:25:00|2649|2645.5|2648.3|2644.8|2649.3|2646.4|2648|2644.5|77
1625257800000|2021-07-02 20:30:00|2647.9|2644.4|2648|2644.5|2648.7|2645.2|2647.4|2643.9|71
1625258100000|2021-07-02 20:35:00|2648.1|2644.6|2648.7|2645.2|2648.9|2646.2|2648|2644.5|57
1625258400000|2021-07-02 20:40:00|2648.3|2644.8|2648.5|2645|2648.9|2646.9|2647|2643.5|157
1625258700000|2021-07-02 20:45:00|2648.7|2645.2|2645.1|2641.6|2649.5|2646|2644.6|2641.1|191
1625259000000|2021-07-02 20:50:00|2645.5|2642|2649.1|2645.6|2649.7|2646.2|2645.3|2641.8|216
1625259300000|2021-07-02 20:55:00|2649|2645.5|2652.8|2638.8|2653.6|2646.7|2648|2638.5|145
1625436000000|2021-07-04 22:00:00|2649.5|2646|2647.7|2644.2|2649.9|2646.4|2647.2|2643.7|220
1625436300000|2021-07-04 22:05:00|2647.3|2643.8|2650|2643.6|2653|2645.3|2646.8|2639.8|216
1625436600000|2021-07-04 22:10:00|2649.5|2644.2|2646.8|2643.3|2652.6|2645.2|2646.5|2638.9|214
1625436900000|2021-07-04 22:15:00|2647.2|2643.7|2649.3|2643.9|2653.1|2645.5|2646.9|2638.4|203
1625437200000|2021-07-04 22:20:00|2649.8|2643.3|2647.4|2643.9|2651.8|2645.5|2646.8|2639.4|107
1625437500000|2021-07-04 22:25:00|2647.3|2643.8|2646.8|2643.3|2651.9|2644.8|2646.6|2639.2|88
1625437800000|2021-07-04 22:30:00|2646|2644|2645.2|2643.2|2647|2644.3|2645.1|2642.2|122
1625438100000|2021-07-04 22:35:00|2645.7|2642.2|2644.5|2642.5|2646.5|2643.9|2644.4|2642.2|99
1625438400000|2021-07-04 22:40:00|2645.2|2641.7|2644.6|2642.6|2645.3|2642.6|2643.6|2641|74
1625438700000|2021-07-04 22:45:00|2644.5|2642.5|2644.4|2642.4|2645.1|2642.6|2643.3|2640.5|96
1625439000000|2021-07-04 22:50:00|2645.2|2641.7|2644.2|2642.2|2646.3|2643.6|2644.2|2641.5|98
1625439300000|2021-07-04 22:55:00|2644.3|2642.3|2644.6|2641.1|2644.9|2642.4|2643.4|2640.5|86
1625439600000|2021-07-04 23:00:00|2644.4|2640.9|2646.5|2643|2646.5|2643.8|2643.8|2640.9|112
1625439900000|2021-07-04 23:05:00|2646|2644|2646.7|2643.2|2647.2|2644.2|2645.3|2642.4|138
1625440200000|2021-07-04 23:10:00|2646.6|2643.1|2645.2|2641.7|2646.6|2643.9|2644.2|2641.4|177
1625440500000|2021-07-04 23:15:00|2645.1|2641.6|2645.3|2643.3|2646|2643.5|2644.2|2641.4|133
1625440800000|2021-07-04 23:20:00|2645.4|2643.4|2645.3|2641.8|2646|2644|2644.2|2641.5|99
1625441100000|2021-07-04 23:25:00|2645.4|2641.9|2646.1|2642.6|2646.2|2643.6|2644.7|2641.8|87
1625441400000|2021-07-04 23:30:00|2646.2|2642.7|2645.9|2642.4|2646.4|2643.7|2645.2|2642|94
1625441700000|2021-07-04 23:35:00|2646|2642.5|2645.6|2643.6|2646.3|2643.6|2645|2642.3|86
1625442000000|2021-07-04 23:40:00|2645.7|2643.7|2646.1|2642.6|2646.7|2644|2645.3|2642.4|101
1625442300000|2021-07-04 23:45:00|2646|2642.5|2645.5|2642|2646.1|2643.3|2644.4|2641.7|97
1625442600000|2021-07-04 23:50:00|2645.4|2641.9|2646.2|2642.7|2646.9|2643.6|2644.9|2641.9|97
1625442900000|2021-07-04 23:55:00|2646.3|2642.8|2645.9|2642.4|2646.6|2643.9|2645.1|2642.3|151
1625443200000|2021-07-05 00:00:00|2645.8|2642.3|2643.4|2641.4|2645.9|2643|2642.9|2640.9|177
1625443500000|2021-07-05 00:05:00|2643.3|2641.3|2643.4|2641.4|2643.7|2641.7|2642.5|2640.5|173
1625443800000|2021-07-05 00:10:00|2643.5|2641.5|2642.8|2639.3|2643.9|2641.6|2641.2|2638.5|186
1625444100000|2021-07-05 00:15:00|2642.9|2639.4|2643|2641|2645.4|2642.5|2642.8|2639.3|145
1625444400000|2021-07-05 00:20:00|2643.4|2641.4|2644|2642|2645.5|2643.5|2643.4|2641|158
1625444700000|2021-07-05 00:25:00|2643.9|2641.9|2644.2|2640.7|2644.3|2641.9|2642.3|2639.6|113
1625445000000|2021-07-05 00:30:00|2644.3|2640.8|2641.8|2639.8|2644.4|2641.6|2641.7|2639.7|131
1625445300000|2021-07-05 00:35:00|2641.9|2639.9|2639.9|2637.9|2641.9|2639.9|2639|2636.7|151
1625445600000|2021-07-05 00:40:00|2640|2638|2639.9|2637.9|2640.6|2638.4|2639.1|2636.3|185
1625445900000|2021-07-05 00:45:00|2640|2638|2641.5|2639.5|2642.8|2640.3|2639.4|2637.4|140
1625446200000|2021-07-05 00:50:00|2641.6|2639.6|2642.4|2640.4|2642.7|2640.4|2641.3|2638.9|183
1625446500000|2021-07-05 00:55:00|2642.5|2640.5|2645.3|2641.8|2645.3|2642.5|2642.1|2639.4|192
1625446800000|2021-07-05 01:00:00|2645.4|2641.9|2648.7|2645.2|2648.8|2646|2642.3|2639|799
1625447100000|2021-07-05 01:05:00|2648.8|2645.3|2648.9|2645.4|2651.4|2647.9|2645.6|2642.1|605
1625447400000|2021-07-05 01:10:00|2648.8|2645.3|2647.2|2643.7|2648.9|2645.4|2645.8|2642.6|431
1625447700000|2021-07-05 01:15:00|2647.3|2643.8|2647.6|2645.6|2649.4|2646.6|2646.3|2643.4|372
1625448000000|2021-07-05 01:20:00|2647.5|2645.5|2649.9|2646.4|2650.5|2647|2647.4|2644.4|331
1625448300000|2021-07-05 01:25:00|2650|2646.5|2649|2645.5|2650.8|2647.3|2648.6|2645.1|297
1625448600000|2021-07-05 01:30:00|2649.1|2645.6|2654.1|2650.6|2654.8|2651.9|2649|2645.5|471
1625448900000|2021-07-05 01:35:00|2654|2650.5|2656.9|2653.4|2658.2|2654.7|2653.8|2650.3|484
1625449200000|2021-07-05 01:40:00|2657.1|2653.6|2657.3|2653.8|2657.6|2654.1|2654.9|2651.4|346
1625449500000|2021-07-05 01:45:00|2657.2|2653.7|2659.1|2655.6|2660.2|2656.7|2656.6|2653.1|365
1625449800000|2021-07-05 01:50:00|2659.2|2655.7|2658.5|2655|2660.1|2656.6|2657.5|2654|321
1625450100000|2021-07-05 01:55:00|2658.6|2655.1|2659.5|2656|2659.9|2656.4|2656.8|2653.3|314
1625450400000|2021-07-05 02:00:00|2659.6|2656.1|2657.1|2653.6|2660.7|2657.2|2656.7|2653.2|325
1625450700000|2021-07-05 02:05:00|2657.2|2653.7|2656.4|2652.9|2657.9|2654.4|2654.9|2652|389
1625451000000|2021-07-05 02:10:00|2656.5|2653|2658.4|2654.9|2658.6|2655.1|2655.4|2652.4|311
1625451300000|2021-07-05 02:15:00|2658.5|2655|2656.5|2653|2659.1|2655.6|2656.2|2652.7|141
1625451600000|2021-07-05 02:20:00|2656.4|2652.9|2655.9|2653.9|2656.7|2653.9|2654.7|2651.2|137
1625451900000|2021-07-05 02:25:00|2655.8|2653.8|2656.3|2652.8|2656.7|2653.8|2654.8|2652.2|144
1625452200000|2021-07-05 02:30:00|2656.2|2652.7|2658.4|2654.9|2659.2|2656.5|2655.8|2652.4|289
1625452500000|2021-07-05 02:35:00|2658.5|2655|2656.6|2654.6|2659.5|2656|2655.7|2652.2|270
1625452800000|2021-07-05 02:40:00|2656.5|2654.5|2656.8|2653.3|2658.7|2655.2|2654.9|2651.4|271
1625453100000|2021-07-05 02:45:00|2656.9|2653.4|2657.3|2653.8|2657.7|2654.2|2655.2|2651.9|305
1625453400000|2021-07-05 02:50:00|2657.7|2654.2|2657.8|2654.3|2658.3|2654.8|2656.3|2653.5|227
1625453700000|2021-07-05 02:55:00|2658|2654.5|2657.6|2654.1|2658.3|2654.8|2657|2653.5|181
1625454000000|2021-07-05 03:00:00|2657.9|2654.4|2658.9|2655.4|2659.6|2656.3|2657.1|2654.3|216
1625454300000|2021-07-05 03:05:00|2659|2655.5|2659|2655.5|2659.9|2656.4|2657.9|2654.8|218
1625454600000|2021-07-05 03:10:00|2659.1|2655.6|2658|2654.5|2659.9|2656.4|2657.9|2654.4|146
1625454900000|2021-07-05 03:15:00|2658.1|2654.6|2658.4|2654.9|2658.6|2655.1|2657.2|2653.7|220
1625455200000|2021-07-05 03:20:00|2658.5|2655|2659|2655.5|2659.4|2655.9|2657.9|2654.4|161
1625455500000|2021-07-05 03:25:00|2658.9|2655.4|2657.5|2654|2658.9|2655.5|2656.6|2653.1|172
1625455800000|2021-07-05 03:30:00|2657.4|2653.9|2656.2|2652.7|2657.8|2654.6|2655.7|2652.2|131
1625456100000|2021-07-05 03:35:00|2656.3|2652.8|2655.7|2652.2|2656.5|2653|2655|2651.5|128
1625456400000|2021-07-05 03:40:00|2655.6|2652.1|2655.7|2653.7|2656.6|2653.8|2655.4|2652|108
1625456700000|2021-07-05 03:45:00|2655.8|2653.8|2654.7|2652.7|2656.6|2653.8|2654.3|2651.6|155
1625457000000|2021-07-05 03:50:00|2654.8|2652.8|2656.4|2652.9|2656.8|2654|2654.7|2651.7|117
1625457300000|2021-07-05 03:55:00|2656.3|2652.8|2653.8|2651.8|2656.4|2653.8|2653.3|2650.2|143
1625457600000|2021-07-05 04:00:00|2654.3|2650.8|2654.3|2650.8|2654.6|2651.7|2653.2|2650.2|163
1625457900000|2021-07-05 04:05:00|2654.2|2650.7|2654.8|2651.3|2655.6|2652.4|2653.1|2650.2|162
1625458200000|2021-07-05 04:10:00|2654.7|2651.2|2656.1|2652.6|2656.2|2652.7|2653.8|2651.2|131
1625458500000|2021-07-05 04:15:00|2656|2652.5|2656.6|2653.1|2656.8|2653.9|2655|2652.4|164
1625458800000|2021-07-05 04:20:00|2656.7|2653.2|2655.2|2653.2|2656.7|2653.5|2655|2652.2|116
1625459100000|2021-07-05 04:25:00|2655.3|2653.3|2656.6|2653.1|2656.9|2654.2|2655|2652.3|106
1625459400000|2021-07-05 04:30:00|2656.7|2653.2|2657.5|2654|2657.8|2654.8|2655.9|2652.9|113
1625459700000|2021-07-05 04:35:00|2657.4|2653.9|2657.2|2653.7|2658|2655|2656.4|2653.4|112
1625460000000|2021-07-05 04:40:00|2657.3|2653.8|2657.8|2654.3|2658.4|2655|2656.5|2653.7|94
1625460300000|2021-07-05 04:45:00|2657.9|2654.4|2657.6|2655.6|2658.5|2655.6|2657.2|2654.4|69
1625460600000|2021-07-05 04:50:00|2657.7|2655.7|2657.9|2654.4|2658.5|2655.7|2657|2654.3|78
1625460900000|2021-07-05 04:55:00|2658|2654.5|2657.9|2654.4|2658.1|2655.3|2656.7|2653.7|101
1625461200000|2021-07-05 05:00:00|2658|2654.5|2656.9|2653.4|2658.4|2655.7|2656.7|2653.4|96
1625461500000|2021-07-05 05:05:00|2656.8|2653.3|2656.1|2652.6|2657.5|2655.1|2655.4|2652.4|111
1625461800000|2021-07-05 05:10:00|2655.5|2653.5|2655.8|2652.3|2656.9|2653.7|2655.1|2652.1|102
1625462100000|2021-07-05 05:15:00|2655.9|2652.4|2657.4|2653.9|2657.4|2653.9|2655.2|2652.4|98
1625462400000|2021-07-05 05:20:00|2657.5|2654|2656.8|2653.3|2658|2655.1|2656.4|2653.2|144
1625462700000|2021-07-05 05:25:00|2656.9|2653.4|2658|2656|2658.8|2656|2655.8|2652.9|134
1625463000000|2021-07-05 05:30:00|2657.9|2655.9|2656.9|2653.4|2660.3|2657.8|2656.4|2653.2|417
1625463300000|2021-07-05 05:35:00|2657|2653.5|2654.8|2651.3|2657.1|2654.6|2651|2648|445
1625463600000|2021-07-05 05:40:00|2654.7|2651.2|2653.7|2650.2|2656.3|2653.1|2652.1|2648.6|256
1625463900000|2021-07-05 05:45:00|2654.2|2650.7|2652.3|2648.8|2655.1|2652|2652.3|2648.8|272
1625464200000|2021-07-05 05:50:00|2652.4|2648.9|2654.8|2651.3|2655.3|2651.8|2652.3|2648.8|237
1625464500000|2021-07-05 05:55:00|2654.7|2651.2|2652.9|2649.4|2655|2651.5|2652.5|2649|247
1625464800000|2021-07-05 06:00:00|2653.1|2649.6|2650.3|2646.8|2653.3|2649.8|2649.5|2646.4|417
1625465100000|2021-07-05 06:05:00|2650.2|2646.7|2651.3|2649.3|2652.6|2649.9|2649.1|2646.3|335
1625465400000|2021-07-05 06:10:00|2652.3|2648.8|2650.8|2648.8|2654.4|2651.9|2650.7|2648.1|327
1625465700000|2021-07-05 06:15:00|2650.9|2648.9|2653.5|2651.5|2654.7|2652.3|2650.9|2648.8|268
1625466000000|2021-07-05 06:20:00|2653.6|2651.6|2653.1|2651.1|2654.3|2652.3|2651.9|2649.8|295
1625466300000|2021-07-05 06:25:00|2653|2651|2652.6|2650.6|2654.4|2652.2|2652.1|2650.1|330
1625466600000|2021-07-05 06:30:00|2652.7|2650.7|2656.1|2654.1|2656.8|2654.6|2652.1|2649.7|412
1625466900000|2021-07-05 06:35:00|2656|2654|2657.9|2655.9|2658.2|2656.2|2654.6|2652.1|336
1625467200000|2021-07-05 06:40:00|2658.4|2654.9|2657.3|2655.3|2658.6|2656.6|2655.9|2653.2|339
1625467500000|2021-07-05 06:45:00|2657.4|2655.4|2657.7|2655.7|2658.2|2655.9|2655.9|2653.2|363
1625467800000|2021-07-05 06:50:00|2658.4|2654.9|2657|2655|2659.1|2656.6|2656.4|2653.8|376
1625468100000|2021-07-05 06:55:00|2656.8|2654.8|2658.2|2656.2|2659.2|2656.7|2656.5|2653.8|451
1625468400000|2021-07-05 07:00:00|2658.1|2656.1|2657.1|2655.1|2658.6|2656.5|2656.3|2653.9|367
1625468700000|2021-07-05 07:05:00|2657|2655|2656.9|2654.9|2658.6|2656|2655.6|2653|341
1625469000000|2021-07-05 07:10:00|2657|2655|2656.1|2654.1|2657.7|2655.5|2655.9|2653.7|380
1625469300000|2021-07-05 07:15:00|2656.2|2654.2|2658.2|2656.2|2658.3|2656.3|2654.3|2652.3|325
1625469600000|2021-07-05 07:20:00|2658.3|2656.3|2659.3|2657.3|2660.1|2657.6|2656.7|2654.7|401
1625469900000|2021-07-05 07:25:00|2659.5|2657.5|2657.9|2655.9|2660|2657.5|2657.7|2655.3|311
1625470200000|2021-07-05 07:30:00|2657.8|2655.8|2660.2|2658.2|2661|2659|2657.3|2655.3|290
1625470500000|2021-07-05 07:35:00|2660.3|2658.3|2661.1|2659.1|2661.5|2659.5|2659.6|2657.2|273
1625470800000|2021-07-05 07:40:00|2661|2659|2657.7|2655.7|2661.1|2659.1|2657.6|2654.9|311
1625471100000|2021-07-05 07:45:00|2657.6|2655.6|2660.2|2658.2|2660.5|2658.5|2657.6|2655|300
1625471400000|2021-07-05 07:50:00|2660.3|2658.3|2661.4|2659.4|2661.6|2659.6|2659.6|2657.6|257
1625471700000|2021-07-05 07:55:00|2661.5|2659.5|2660.9|2658.9|2661.8|2659.8|2659.6|2657.1|279
1625472000000|2021-07-05 08:00:00|2661|2659|2660.7|2658.7|2663|2661|2660.5|2657.8|392
1625472300000|2021-07-05 08:05:00|2660.9|2658.9|2659.5|2657.5|2661.5|2659.5|2658.4|2656.4|233
1625472600000|2021-07-05 08:10:00|2659.7|2657.7|2660.2|2658.2|2662|2660|2659.5|2657.5|256
1625472900000|2021-07-05 08:15:00|2660.3|2658.3|2660.7|2658.7|2661.2|2659|2659.4|2657.4|180
1625473200000|2021-07-05 08:20:00|2660.9|2658.9|2660.6|2658.6|2661.8|2659.2|2660|2657.5|212
1625473500000|2021-07-05 08:25:00|2660.7|2658.7|2660|2658|2662.1|2660.1|2659.9|2657.2|197
1625473800000|2021-07-05 08:30:00|2659.9|2657.9|2659.6|2657.6|2660.9|2658.8|2659.1|2656.6|302
1625474100000|2021-07-05 08:35:00|2659.7|2657.7|2658.7|2656.7|2660|2658|2658.4|2655.9|251
1625474400000|2021-07-05 08:40:00|2658.8|2656.8|2660.4|2658.4|2660.7|2658.7|2658.7|2656.7|275
1625474700000|2021-07-05 08:45:00|2660.3|2658.3|2659.9|2657.9|2661.2|2658.8|2658.9|2656.2|253
1625475000000|2021-07-05 08:50:00|2659.8|2657.8|2659.6|2657.6|2660.9|2658.9|2659.1|2656.5|281
1625475300000|2021-07-05 08:55:00|2659.7|2657.7|2660.5|2658.5|2661.2|2658.9|2658.8|2656.8|261
1625475600000|2021-07-05 09:00:00|2660.6|2658.6|2659.2|2657.2|2661.1|2659.1|2659|2656.5|346
1625475900000|2021-07-05 09:05:00|2659.3|2657.3|2656.8|2654.8|2659.9|2657.9|2656.5|2654.5|349
1625476200000|2021-07-05 09:10:00|2656.9|2654.9|2657.9|2655.9|2658.3|2656.3|2656.8|2654.8|269
1625476500000|2021-07-05 09:15:00|2658|2656|2658.6|2656.6|2658.8|2656.8|2657.5|2655.5|254
1625476800000|2021-07-05 09:20:00|2658.5|2656.5|2657.8|2655.8|2659.5|2657.5|2656.8|2654.8|273
1625477100000|2021-07-05 09:25:00|2658.1|2656.1|2656.9|2654.9|2658.4|2656.4|2656.5|2654.5|262
1625477400000|2021-07-05 09:30:00|2656.8|2654.8|2656.9|2654.9|2657.1|2655.1|2654.8|2652.8|239
1625477700000|2021-07-05 09:35:00|2656.7|2654.7|2656.3|2654.3|2657.5|2655.5|2656.2|2654.2|181
1625478000000|2021-07-05 09:40:00|2656.2|2654.2|2660.9|2658.9|2661|2659|2656.2|2654.2|267
1625478300000|2021-07-05 09:45:00|2661|2659|2659.9|2657.9|2661.3|2659.3|2659.8|2657.8|176
1625478600000|2021-07-05 09:50:00|2660.3|2658.3|2659.3|2657.3|2662|2660|2659.2|2657.2|150
1625478900000|2021-07-05 09:55:00|2659.4|2657.4|2657.4|2655.4|2660|2658|2657.2|2655.2|162
1625479200000|2021-07-05 10:00:00|2656.9|2654.9|2658.4|2656.4|2659.4|2657.4|2656.4|2654.4|253
1625479500000|2021-07-05 10:05:00|2658.3|2656.3|2656.9|2654.9|2659.4|2657.4|2656.7|2654.7|210
1625479800000|2021-07-05 10:10:00|2657.1|2655.1|2656.8|2654.8|2657.8|2655.8|2656.2|2654.2|203
1625480100000|2021-07-05 10:15:00|2656.9|2654.9|2655.7|2653.7|2656.9|2654.9|2655.2|2653.2|213
1625480400000|2021-07-05 10:20:00|2655.5|2653.5|2655.7|2653.7|2655.9|2653.9|2655|2653|171
1625480700000|2021-07-05 10:25:00|2655.6|2653.6|2656.6|2654.6|2657.8|2655.8|2655.6|2653.6|146
1625481000000|2021-07-05 10:30:00|2656.5|2654.5|2657.3|2655.3|2657.4|2655.4|2655.9|2653.9|161
1625481300000|2021-07-05 10:35:00|2657.2|2655.2|2656.5|2654.5|2657.4|2655.4|2656.5|2654.5|107
1625481600000|2021-07-05 10:40:00|2656.4|2654.4|2656.5|2654.5|2656.9|2654.9|2656.3|2654.3|93
1625481900000|2021-07-05 10:45:00|2656.4|2654.4|2657.7|2655.7|2659.4|2657.4|2656.3|2654.3|161
1625482200000|2021-07-05 10:50:00|2657.8|2655.8|2659.9|2657.9|2660.2|2658.2|2657.4|2655.4|171
1625482500000|2021-07-05 10:55:00|2659.8|2657.8|2658.9|2656.9|2660|2658|2658.3|2656.3|188
1625482800000|2021-07-05 11:00:00|2659|2657|2655.3|2653.3|2659.1|2657.1|2654.8|2652.8|234
1625483100000|2021-07-05 11:05:00|2655.5|2653.5|2654|2652|2655.8|2653.8|2653.8|2651.8|214
1625483400000|2021-07-05 11:10:00|2654.1|2652.1|2653.8|2651.8|2654.8|2652.8|2653.2|2651.2|220
1625483700000|2021-07-05 11:15:00|2653.9|2651.9|2653.9|2651.9|2654.4|2652.4|2653.3|2651.3|203
1625484000000|2021-07-05 11:20:00|2654|2652|2653.3|2651.3|2654.9|2652.9|2653.3|2651.3|149
1625484300000|2021-07-05 11:25:00|2653.4|2651.4|2651.6|2649.6|2653.9|2651.9|2651.3|2649.3|187
1625484600000|2021-07-05 11:30:00|2651.7|2649.7|2650.9|2648.9|2653.3|2651.3|2650.7|2648.7|225
1625484900000|2021-07-05 11:35:00|2651|2649|2650|2648|2651.1|2649.1|2648.8|2646.8|310
1625485200000|2021-07-05 11:40:00|2649.9|2647.9|2647.4|2645.4|2650.1|2648.1|2647.3|2645.3|279
1625485500000|2021-07-05 11:45:00|2647.5|2645.5|2646.9|2644.9|2648.1|2646.1|2646.8|2644.8|236
1625485800000|2021-07-05 11:50:00|2647|2645|2647.4|2645.4|2647.4|2645.4|2644.2|2642.2|245
1625486100000|2021-07-05 11:55:00|2647.5|2645.5|2646.6|2644.6|2647.9|2645.9|2645.8|2643.8|266
1625486400000|2021-07-05 12:00:00|2646.9|2644.9|2649.7|2647.7|2650.5|2648.5|2646.6|2643.8|347
1625486700000|2021-07-05 12:05:00|2649.8|2647.8|2648.4|2646.4|2652.5|2650.5|2648.4|2646.4|297
1625487000000|2021-07-05 12:10:00|2648.5|2646.5|2648.7|2646.7|2649.3|2647.3|2647.2|2645.2|342
1625487300000|2021-07-05 12:15:00|2649|2647|2648.5|2646.5|2650.5|2648.5|2647|2645|389
1625487600000|2021-07-05 12:20:00|2648.6|2646.6|2647.6|2645.6|2650|2648|2647.5|2645|366
1625487900000|2021-07-05 12:25:00|2647.8|2645.8|2649.3|2647.3|2649.7|2647.5|2646.2|2644.2|369
1625488200000|2021-07-05 12:30:00|2649.4|2647.4|2649.2|2647.2|2650.1|2648.1|2648.2|2646.2|281
1625488500000|2021-07-05 12:35:00|2649.3|2647.3|2648.5|2646.5|2650.3|2648.3|2646.9|2644.9|373
1625488800000|2021-07-05 12:40:00|2648.3|2646.3|2648.4|2646.4|2648.7|2646.7|2646.2|2644.2|291
1625489100000|2021-07-05 12:45:00|2647.8|2645.8|2648.8|2646.8|2649.3|2647.3|2647|2645|253
1625489400000|2021-07-05 12:50:00|2648.9|2646.9|2649.8|2647.8|2650.9|2648.9|2648.8|2646.8|345
1625489700000|2021-07-05 12:55:00|2649.9|2647.9|2652.4|2650.4|2652.5|2650.5|2649.2|2647.2|280
1625490000000|2021-07-05 13:00:00|2652.3|2650.3|2649.4|2647.4|2653.9|2651.9|2648.7|2646.7|514
1625490300000|2021-07-05 13:05:00|2649.3|2647.3|2642.9|2640.9|2650.7|2648.7|2642.6|2640.6|651
1625490600000|2021-07-05 13:10:00|2642.7|2640.7|2648.4|2646.4|2649.8|2647.7|2641.8|2639.8|507
1625490900000|2021-07-05 13:15:00|2648.3|2646.3|2647.3|2645.3|2648.4|2646.4|2645.9|2643.9|443
1625491200000|2021-07-05 13:20:00|2647.4|2645.4|2646.7|2644.7|2647.4|2645.4|2646.1|2644.1|313
1625491500000|2021-07-05 13:25:00|2646.6|2644.6|2644.3|2642.3|2647.5|2645.5|2640.9|2638.9|332
1625491800000|2021-07-05 13:30:00|2644.1|2642.1|2648.1|2646.1|2648.2|2646.2|2643.8|2641.8|318
1625492100000|2021-07-05 13:35:00|2648|2646|2647.5|2645.5|2649|2647|2646.8|2644.8|255
1625492400000|2021-07-05 13:40:00|2647.4|2645.4|2647.7|2645.7|2648.1|2646.1|2646.9|2644.9|182
1625492700000|2021-07-05 13:45:00|2647.6|2645.6|2647.5|2645.5|2648.4|2646.4|2647.3|2645.3|182
1625493000000|2021-07-05 13:50:00|2647.6|2645.6|2647.1|2645.1|2648.5|2646.5|2646.5|2644.5|209
1625493300000|2021-07-05 13:55:00|2647|2645|2646.2|2644.2|2647.3|2645.3|2645.3|2643.3|265
1625493600000|2021-07-05 14:00:00|2646.3|2644.3|2646.1|2644.1|2647.1|2644.6|2645|2643|314
1625493900000|2021-07-05 14:05:00|2646|2644|2644.4|2642.4|2646.7|2644.7|2643.6|2641.6|312
1625494200000|2021-07-05 14:10:00|2644.2|2642.2|2644|2642|2645.7|2643.2|2643|2641|329
1625494500000|2021-07-05 14:15:00|2644.2|2642.2|2643.8|2641.8|2644.6|2642.6|2643.3|2641.3|241
1625494800000|2021-07-05 14:20:00|2643.7|2641.7|2644.4|2640.9|2645.9|2643.9|2642.7|2640.3|259
1625495100000|2021-07-05 14:25:00|2644.5|2641|2642.3|2640.3|2644.5|2641.9|2641.8|2639.3|301
1625495400000|2021-07-05 14:30:00|2642.2|2640.2|2643.3|2641.3|2644|2641.8|2641.1|2639.1|239
1625495700000|2021-07-05 14:35:00|2643.4|2641.4|2640.3|2638.3|2643.4|2641.4|2639.3|2637.3|282
1625496000000|2021-07-05 14:40:00|2640.2|2638.2|2641.6|2639.6|2643|2640.4|2640.2|2638.2|262
1625496300000|2021-07-05 14:45:00|2641.5|2639.5|2645.1|2643.1|2646.1|2644.1|2641.5|2639.5|203
1625496600000|2021-07-05 14:50:00|2645.2|2643.2|2647.1|2645.1|2647.4|2645.4|2644.6|2642.5|207
1625496900000|2021-07-05 14:55:00|2647|2645|2646.2|2644.2|2647.9|2645.9|2645|2643|270
1625497200000|2021-07-05 15:00:00|2646.3|2644.3|2649.2|2647.2|2650.6|2648.6|2646.1|2644.1|300
1625497500000|2021-07-05 15:05:00|2649.1|2647.1|2647.4|2645.4|2649.2|2647.2|2646.7|2644.7|173
1625497800000|2021-07-05 15:10:00|2647.3|2645.3|2646.6|2644.6|2648.3|2645.7|2646.1|2643.6|155
1625498100000|2021-07-05 15:15:00|2646.7|2644.7|2648.2|2646.2|2648.7|2646.7|2646.1|2643.7|229
1625498400000|2021-07-05 15:20:00|2648.1|2646.1|2646.8|2644.8|2648.8|2646.2|2646.6|2644.2|221
1625498700000|2021-07-05 15:25:00|2646.9|2644.9|2648.4|2646.4|2648.4|2646.4|2646.7|2644.7|151
1625499000000|2021-07-05 15:30:00|2648.3|2646.3|2648.8|2646.8|2649.2|2646.8|2647.9|2645.4|130
1625499300000|2021-07-05 15:35:00|2648.7|2646.7|2649|2647|2649.1|2647.1|2648.2|2646.2|98
1625499600000|2021-07-05 15:40:00|2648.8|2646.8|2648.7|2645.2|2649.9|2647.3|2648.1|2645.2|114
1625499900000|2021-07-05 15:45:00|2648.6|2645.1|2645.8|2643.8|2648.6|2645.8|2645.7|2643.7|137
1625500200000|2021-07-05 15:50:00|2645.9|2643.9|2646.6|2643.1|2647.8|2644.3|2645.8|2643|129
1625500500000|2021-07-05 15:55:00|2646.7|2643.2|2647.6|2644.1|2648.1|2645.4|2645.9|2643.1|164
1625500800000|2021-07-05 16:00:00|2647.7|2644.2|2647.6|2644.1|2648.4|2645.7|2646.7|2643.9|193
1625501100000|2021-07-05 16:05:00|2647.5|2644|2646.2|2644.2|2647.9|2645|2646.1|2643|76
1625501400000|2021-07-05 16:10:00|2646.3|2644.3|2646.6|2643.1|2647.1|2644.3|2645.7|2642.9|135
1625501700000|2021-07-05 16:15:00|2645.9|2643.9|2647|2643.5|2647.6|2645|2645.8|2643.2|123
1625502000000|2021-07-05 16:20:00|2646.9|2643.4|2647.3|2643.8|2647.7|2644.6|2646.2|2643|222
1625502300000|2021-07-05 16:25:00|2647.4|2643.9|2646.3|2642.8|2648.6|2645.1|2646.3|2642.8|202
1625502600000|2021-07-05 16:30:00|2646.4|2642.9|2647.7|2644.2|2649|2646.2|2645.3|2642.5|229
1625502900000|2021-07-05 16:35:00|2647.2|2645.2|2648.8|2645.3|2649.2|2646.4|2646.2|2643.6|201
1625503200000|2021-07-05 16:40:00|2648.6|2645.1|2648.9|2645.4|2649.3|2646.6|2647.8|2645.1|123
1625503500000|2021-07-05 16:45:00|2648.8|2645.3|2648.2|2644.7|2649|2645.5|2647.3|2643.8|152
1625503800000|2021-07-05 16:50:00|2648.4|2644.9|2648.6|2645.1|2649.6|2646.1|2648.2|2644.7|174
1625504100000|2021-07-05 16:55:00|2648.5|2645|2649.9|2646.4|2651.9|2646.8|2648.5|2644.7|161
1625522400000|2021-07-05 22:00:00|2651.2|2637.2|2650.7|2643.1|2653.8|2644.9|2648.4|2637.2|143
1625522700000|2021-07-05 22:05:00|2650.8|2643.6|2656.1|2642.1|2657.6|2647.1|2649|2639.5|243
1625523000000|2021-07-05 22:10:00|2656.2|2642.2|2655.6|2641.6|2658.1|2646.2|2653|2641.4|127
1625523300000|2021-07-05 22:15:00|2655.7|2641.7|2650.4|2645.3|2657|2647.5|2649.6|2641.4|333
1625523600000|2021-07-05 22:20:00|2651.1|2644.7|2651.5|2648|2654.1|2648.2|2649.6|2642.6|156
1625523900000|2021-07-05 22:25:00|2652.8|2646.9|2652.3|2646.4|2657.9|2648.3|2651.3|2643.2|176
1625524200000|2021-07-05 22:30:00|2652.1|2646.9|2650.4|2646.9|2652.7|2648|2650.3|2646.7|73
1625524500000|2021-07-05 22:35:00|2650.5|2647|2650.8|2647.3|2651.8|2648.3|2650.3|2646.8|73
1625524800000|2021-07-05 22:40:00|2650.6|2647.1|2649.5|2646|2651.3|2647.8|2649.5|2646|115
1625525100000|2021-07-05 22:45:00|2649.6|2646.1|2649|2645.5|2650|2646.5|2648.5|2645|76
1625525400000|2021-07-05 22:50:00|2648.8|2645.3|2647.7|2644.2|2649.1|2645.6|2647.6|2644.1|78
1625525700000|2021-07-05 22:55:00|2647.8|2644.3|2648.8|2645.3|2649.5|2646.7|2647.5|2644|74
1625526000000|2021-07-05 23:00:00|2648.7|2645.2|2649.8|2646.3|2649.8|2647.2|2647.4|2643.9|78
1625526300000|2021-07-05 23:05:00|2649.7|2646.2|2648.5|2645|2649.7|2646.6|2647.6|2644.1|66
1625526600000|2021-07-05 23:10:00|2648.2|2644.7|2648|2644.5|2649.5|2646.7|2647.9|2644.5|73
1625526900000|2021-07-05 23:15:00|2648.1|2644.6|2648|2644.5|2649.5|2646.6|2647.5|2644|93
1625527200000|2021-07-05 23:20:00|2648.1|2644.6|2647.5|2644|2648.7|2645.9|2647.4|2644|83
1625527500000|2021-07-05 23:25:00|2647.6|2644.1|2647.7|2644.2|2648.3|2645.1|2646.8|2643.5|68
1625527800000|2021-07-05 23:30:00|2648.2|2644.7|2647.7|2644.2|2648.7|2645.6|2647|2644.1|88
1625528100000|2021-07-05 23:35:00|2647.5|2644|2647.1|2643.6|2648.1|2644.7|2646.4|2643.3|59
1625528400000|2021-07-05 23:40:00|2647|2643.5|2647.5|2644|2647.8|2645.1|2646|2643|66
1625528700000|2021-07-05 23:45:00|2647.4|2643.9|2647.5|2644|2647.9|2645.3|2646.4|2643.5|85
1625529000000|2021-07-05 23:50:00|2647.6|2644.1|2645.7|2642.2|2647.7|2644.9|2645.4|2642|85
1625529300000|2021-07-05 23:55:00|2645.8|2642.3|2644.6|2641.1|2646.2|2643.6|2643.9|2640.6|96
1625529600000|2021-07-06 00:00:00|2644.5|2641|2645.3|2641.8|2645.7|2642.7|2643.1|2640.2|175
1625529900000|2021-07-06 00:05:00|2645.2|2641.7|2645.2|2643.2|2646|2643.2|2642.9|2640.3|155
1625530200000|2021-07-06 00:10:00|2645.5|2643.5|2649.1|2645.6|2649.7|2646.9|2645.4|2642.3|238
1625530500000|2021-07-06 00:15:00|2649.2|2645.7|2645.6|2643.6|2649.2|2646.2|2645.6|2643.1|175
1625530800000|2021-07-06 00:20:00|2646.6|2643.1|2648.8|2645.3|2649.6|2646.8|2645.4|2642.9|152
1625531100000|2021-07-06 00:25:00|2648.7|2645.2|2646.9|2643.4|2648.9|2646.1|2646.2|2643.3|123
1625531400000|2021-07-06 00:30:00|2647|2643.5|2646.7|2643.2|2648.1|2645.1|2646.7|2643.2|163
1625531700000|2021-07-06 00:35:00|2646.3|2642.8|2645.7|2643.7|2647.3|2643.8|2645.7|2642.2|126
1625532000000|2021-07-06 00:40:00|2646.9|2643.4|2646.4|2642.9|2647|2643.9|2644.8|2642.1|140
1625532300000|2021-07-06 00:45:00|2646.5|2643|2648.3|2644.8|2648.5|2645.4|2645.8|2642.3|197
1625532600000|2021-07-06 00:50:00|2648.4|2644.9|2647.4|2643.9|2648.4|2644.9|2646.1|2643|228
1625532900000|2021-07-06 00:55:00|2647.3|2643.8|2646.5|2643|2648.2|2645.1|2645.1|2642.1|197
1625533200000|2021-07-06 01:00:00|2646.4|2642.9|2649.9|2646.4|2651.6|2648.1|2645|2641.5|679
1625533500000|2021-07-06 01:05:00|2650|2646.5|2649|2645.5|2651.1|2647.9|2647.8|2644.3|396
1625533800000|2021-07-06 01:10:00|2648.9|2645.4|2649.7|2646.2|2651.7|2648.2|2648.6|2645.1|346
1625534100000|2021-07-06 01:15:00|2649.8|2646.3|2648.7|2645.2|2651.1|2647.6|2648.2|2644.7|319
1625534400000|2021-07-06 01:20:00|2648.4|2644.9|2651.4|2647.9|2651.7|2648.2|2648.4|2644.9|358
1625534700000|2021-07-06 01:25:00|2651.3|2647.8|2651.4|2647.9|2653.8|2650.3|2650.3|2647.5|356
1625535000000|2021-07-06 01:30:00|2651.6|2648.1|2653.7|2650.2|2654.4|2650.9|2649.7|2646.2|325
1625535300000|2021-07-06 01:35:00|2654|2650.5|2653.8|2650.3|2655.7|2652.2|2652.9|2649.4|380
1625535600000|2021-07-06 01:40:00|2653.9|2650.4|2655.6|2652.1|2657.5|2654|2653.2|2649.7|310
1625535900000|2021-07-06 01:45:00|2655.3|2651.8|2659.5|2656|2659.8|2657.1|2655.3|2651.8|414
1625536200000|2021-07-06 01:50:00|2659.4|2655.9|2659.8|2656.3|2660.7|2657.5|2657.5|2654.7|342
1625536500000|2021-07-06 01:55:00|2660.3|2656.8|2657.9|2654.4|2661.5|2658|2657.5|2654|316
1625536800000|2021-07-06 02:00:00|2658.1|2654.6|2658.4|2654.9|2659.2|2655.7|2655.9|2652.4|370
1625537100000|2021-07-06 02:05:00|2658.6|2655.1|2659.8|2656.3|2661.6|2658.5|2656.9|2654|382
1625537400000|2021-07-06 02:10:00|2660|2656.5|2662.4|2658.9|2664.3|2660.8|2659.7|2656.2|375
1625537700000|2021-07-06 02:15:00|2662.8|2659.3|2661.1|2657.6|2662.9|2659.8|2660.3|2656.8|210
1625538000000|2021-07-06 02:20:00|2661.3|2657.8|2661.8|2658.3|2662.4|2658.9|2660.4|2656.9|221
1625538300000|2021-07-06 02:25:00|2661.7|2658.2|2659|2655.5|2662.9|2659.9|2658.8|2655.3|235
1625538600000|2021-07-06 02:30:00|2659.2|2655.7|2660.8|2657.3|2661.7|2658.2|2659.1|2655.6|423
1625538900000|2021-07-06 02:35:00|2660.9|2657.4|2659.7|2656.2|2660.9|2657.4|2658.1|2655.1|284
1625539200000|2021-07-06 02:40:00|2659.8|2656.3|2658|2654.5|2660.9|2657.4|2657.8|2654.5|285
1625539500000|2021-07-06 02:45:00|2658.3|2654.8|2659.6|2656.1|2659.8|2656.3|2657.5|2654.3|243
1625539800000|2021-07-06 02:50:00|2659.8|2656.3|2658.6|2655.1|2661|2657.5|2658.3|2654.8|231
1625540100000|2021-07-06 02:55:00|2658.8|2655.3|2659.6|2656.1|2660.3|2656.9|2658.7|2655.2|150
1625540400000|2021-07-06 03:00:00|2659.4|2655.9|2659.9|2656.4|2660|2657.2|2657.9|2654.4|235
1625540700000|2021-07-06 03:05:00|2660|2656.5|2661.9|2658.4|2662|2658.5|2659.3|2656.3|252
1625541000000|2021-07-06 03:10:00|2662|2658.5|2662.2|2658.7|2662.7|2659.2|2660.4|2656.9|230
1625541300000|2021-07-06 03:15:00|2662.1|2658.6|2662.8|2659.3|2663.8|2660.3|2661.9|2658.4|301
1625541600000|2021-07-06 03:20:00|2662.7|2659.2|2661.5|2658|2662.8|2659.3|2659.3|2656.3|294
1625541900000|2021-07-06 03:25:00|2661.6|2658.1|2660.6|2657.1|2662|2658.6|2660.3|2656.8|313
1625542200000|2021-07-06 03:30:00|2660.3|2656.8|2658.2|2654.7|2660.8|2657.3|2658|2654.5|139
1625542500000|2021-07-06 03:35:00|2658.4|2654.9|2658.1|2654.6|2658.8|2655.3|2657.9|2654.4|142
1625542800000|2021-07-06 03:40:00|2657.3|2655.3|2659|2655.5|2659.3|2656.3|2657.3|2654.3|121
1625543100000|2021-07-06 03:45:00|2659.1|2655.6|2658.5|2655|2659.7|2656.2|2658.5|2655|115
1625543400000|2021-07-06 03:50:00|2658.4|2654.9|2658.9|2655.4|2659.6|2656.1|2657.6|2654.4|123
1625543700000|2021-07-06 03:55:00|2658.8|2655.3|2657.3|2655.3|2659.1|2655.8|2657.2|2654.6|105
1625544000000|2021-07-06 04:00:00|2657.2|2655.2|2658.4|2654.9|2659.8|2657.7|2657.1|2654.7|236
1625544300000|2021-07-06 04:05:00|2658.3|2654.8|2658|2654.5|2659.7|2657.3|2657.1|2654.2|185
1625544600000|2021-07-06 04:10:00|2657.9|2654.4|2657.3|2655.3|2658.4|2656.1|2657|2654.2|125
1625544900000|2021-07-06 04:15:00|2657.4|2655.4|2657.5|2654|2658.4|2655.8|2656.9|2654|117
1625545200000|2021-07-06 04:20:00|2657.7|2654.2|2657.9|2654.4|2658.1|2655.2|2656.7|2654|121
1625545500000|2021-07-06 04:25:00|2657.8|2654.3|2656.7|2654.7|2658.1|2655.4|2656.3|2653.6|116
1625545800000|2021-07-06 04:30:00|2656.6|2654.6|2657.7|2655.7|2658.5|2656.2|2656.3|2653.5|312
1625546100000|2021-07-06 04:35:00|2657.8|2655.8|2656.4|2652.9|2658.5|2655.9|2656.2|2652.8|170
1625546400000|2021-07-06 04:40:00|2656.3|2652.8|2657.1|2655.1|2658.1|2655.6|2655.5|2652.7|268
1625546700000|2021-07-06 04:45:00|2657.2|2655.2|2658.2|2656.2|2658.6|2656.3|2657.2|2654.4|198
1625547000000|2021-07-06 04:50:00|2658.3|2656.3|2658.3|2656.3|2659.6|2656.7|2657.7|2655|205
1625547300000|2021-07-06 04:55:00|2658.2|2656.2|2659.7|2657.7|2659.8|2657.8|2657.7|2655.2|157
1625547600000|2021-07-06 05:00:00|2659.8|2657.8|2660.6|2658.6|2661|2658.6|2658.4|2655.8|175
1625547900000|2021-07-06 05:05:00|2660.1|2658.1|2664|2660.5|2664.2|2661.5|2660|2658|226
1625548200000|2021-07-06 05:10:00|2664.1|2660.6|2663.5|2661.5|2665.6|2662.1|2663.5|2660.5|157
1625548500000|2021-07-06 05:15:00|2663.4|2661.4|2665.7|2662.2|2666.7|2663.9|2663|2660.3|125
1625548800000|2021-07-06 05:20:00|2665.2|2663.2|2664.3|2660.8|2666.1|2663.2|2662.7|2659.8|156
1625549100000|2021-07-06 05:25:00|2664.7|2661.2|2664.7|2661.2|2664.7|2662.2|2663.3|2660.4|159
1625549400000|2021-07-06 05:30:00|2664.8|2661.3|2669.7|2667.7|2671.4|2668.6|2664.8|2661.3|517
1625549700000|2021-07-06 05:35:00|2669.6|2667.6|2667.1|2663.6|2669.9|2667.9|2665.4|2662.1|363
1625550000000|2021-07-06 05:40:00|2667.2|2663.7|2665.5|2662|2668.3|2664.8|2664.8|2661.7|327
1625550300000|2021-07-06 05:45:00|2665.6|2662.1|2667.2|2663.7|2668|2665|2665.2|2661.7|277
1625550600000|2021-07-06 05:50:00|2667.1|2663.6|2669.1|2665.6|2669.9|2667|2665.6|2662.1|276
1625550900000|2021-07-06 05:55:00|2668.9|2665.4|2668.9|2665.4|2669.6|2667|2667.3|2664.1|285
1625551200000|2021-07-06 06:00:00|2669.1|2665.6|2669.9|2666.4|2671.9|2669|2668.4|2665.1|427
1625551500000|2021-07-06 06:05:00|2669.6|2666.1|2670|2666.5|2670.9|2667.4|2668.8|2665.3|449
1625551800000|2021-07-06 06:10:00|2670.1|2666.6|2669.3|2665.8|2671.7|2668.2|2667.6|2664.1|457
1625552100000|2021-07-06 06:15:00|2669.4|2665.9|2667.1|2663.6|2670|2666.8|2666.3|2662.8|331
1625552400000|2021-07-06 06:20:00|2667|2663.5|2665.6|2662.1|2667.8|2664.3|2664.7|2662|349
1625552700000|2021-07-06 06:25:00|2665.7|2662.2|2667.8|2664.3|2667.8|2664.9|2664.5|2661.8|297
1625553000000|2021-07-06 06:30:00|2667.9|2664.4|2669.7|2666.2|2669.9|2666.9|2666.8|2664.1|314
1625553300000|2021-07-06 06:35:00|2669.6|2666.1|2666.1|2664.1|2670|2666.9|2664.8|2662.6|305
1625553600000|2021-07-06 06:40:00|2666.2|2664.2|2666.9|2664.9|2668.4|2665.9|2665.3|2662.6|254
1625553900000|2021-07-06 06:45:00|2666.8|2664.8|2662.1|2660.1|2667.2|2664.9|2662|2659.4|362
1625554200000|2021-07-06 06:50:00|2662|2660|2663.7|2661.7|2665.6|2662.4|2661.9|2659.2|409
1625554500000|2021-07-06 06:55:00|2663.8|2661.8|2663.8|2660.3|2665.3|2662.5|2662|2659|373
1625554800000|2021-07-06 07:00:00|2663.7|2660.2|2666.1|2662.6|2667.1|2664.5|2662.2|2659.6|439
1625555100000|2021-07-06 07:05:00|2666.2|2662.7|2663.9|2660.4|2666.6|2663.9|2661.4|2659.4|441
1625555400000|2021-07-06 07:10:00|2664|2660.5|2662.2|2658.7|2664.5|2662.1|2661.4|2658.4|469
1625555700000|2021-07-06 07:15:00|2662.3|2658.8|2663.2|2659.7|2664.2|2661.4|2661.6|2658.5|454
1625556000000|2021-07-06 07:20:00|2663.4|2659.9|2662.5|2660.5|2664.8|2661.7|2661.3|2658.5|410
1625556300000|2021-07-06 07:25:00|2663.4|2659.9|2664.8|2661.3|2665|2662|2662.4|2659.3|333
1625556600000|2021-07-06 07:30:00|2664.7|2661.2|2665.1|2661.6|2665.5|2663.1|2662.5|2660|415
1625556900000|2021-07-06 07:35:00|2665.2|2661.7|2664.3|2662.3|2666.1|2662.6|2663.3|2659.9|301
1625557200000|2021-07-06 07:40:00|2664.2|2662.2|2666.7|2664.7|2668.4|2665.5|2663.2|2660.5|416
1625557500000|2021-07-06 07:45:00|2666.8|2664.8|2667.9|2665.9|2669.6|2667|2666.6|2664.6|357
1625557800000|2021-07-06 07:50:00|2668|2666|2669.8|2667.8|2671.7|2669.1|2668|2665|404
1625558100000|2021-07-06 07:55:00|2669.7|2667.7|2666.6|2664.6|2672|2669.7|2664.9|2662.2|459
1625558400000|2021-07-06 08:00:00|2667.2|2665.2|2666|2664|2667.9|2665.8|2665.8|2663.1|328
1625558700000|2021-07-06 08:05:00|2665.9|2663.9|2663|2661|2666.5|2663.9|2661.4|2659.4|347
1625559000000|2021-07-06 08:10:00|2663.1|2661.1|2664.1|2662.1|2665.9|2663.1|2660.5|2658.2|395
1625559300000|2021-07-06 08:15:00|2664|2662|2663.4|2661.4|2664.8|2662.8|2663.1|2661.1|350
1625559600000|2021-07-06 08:20:00|2663.5|2661.5|2662.5|2660.5|2664.4|2662.4|2660.5|2658.5|325
1625559900000|2021-07-06 08:25:00|2662.6|2660.6|2659.9|2657.9|2662.6|2660.6|2659.3|2656.9|358
1625560200000|2021-07-06 08:30:00|2660|2658|2658.2|2656.2|2661.2|2659.1|2657.4|2655.1|395
1625560500000|2021-07-06 08:35:00|2658|2656|2660.1|2658.1|2661.1|2658.4|2655.2|2653.2|367
1625560800000|2021-07-06 08:40:00|2659.9|2657.9|2661.9|2659.9|2663.3|2660.7|2659.6|2657.3|307
1625561100000|2021-07-06 08:45:00|2661.8|2659.8|2664.4|2662.4|2664.8|2662.7|2660.8|2658.8|324
1625561400000|2021-07-06 08:50:00|2664.3|2662.3|2663.9|2661.9|2664.8|2662.3|2663.2|2660.8|235
1625561700000|2021-07-06 08:55:00|2663.8|2661.8|2665.7|2663.7|2666.2|2664.1|2663.5|2661.5|226
1625562000000|2021-07-06 09:00:00|2665.5|2663.5|2667.1|2665.1|2668.3|2666.1|2665.4|2663.4|265
1625562300000|2021-07-06 09:05:00|2667.3|2665.3|2665.9|2663.9|2667.5|2665.3|2665.1|2662.3|326
1625562600000|2021-07-06 09:10:00|2666|2664|2666.9|2663.4|2667.9|2665.7|2665.6|2663.4|254
1625562900000|2021-07-06 09:15:00|2667|2663.5|2666|2664|2667.1|2664.6|2664.6|2662|326
1625563200000|2021-07-06 09:20:00|2665.8|2663.8|2665.9|2663.9|2667.5|2664.8|2665.3|2662.9|244
1625563500000|2021-07-06 09:25:00|2666.1|2664.1|2667.6|2665.6|2669|2666.3|2665.7|2663.2|276
1625563800000|2021-07-06 09:30:00|2667.7|2665.7|2664.5|2661|2668|2666|2662.8|2660.4|424
1625564100000|2021-07-06 09:35:00|2664.8|2661.3|2665.1|2663.1|2666.6|2664.1|2664|2661.2|448
1625564400000|2021-07-06 09:40:00|2665.2|2663.2|2667.7|2665.7|2668.8|2666|2665.2|2663.2|372
1625564700000|2021-07-06 09:45:00|2667.8|2665.8|2667.4|2665.4|2669.5|2667.3|2667.3|2664.5|418
1625565000000|2021-07-06 09:50:00|2667.5|2665.5|2666.8|2664.8|2669|2666.5|2666.3|2663.6|381
1625565300000|2021-07-06 09:55:00|2666.9|2664.9|2666.8|2664.8|2667.6|2665|2665.7|2663.3|338
1625565600000|2021-07-06 10:00:00|2666.5|2664.5|2663.8|2661.8|2667|2665|2662.9|2660.9|483
1625565900000|2021-07-06 10:05:00|2664|2662|2667.8|2665.8|2668.1|2666.1|2663.5|2661.5|358
1625566200000|2021-07-06 10:10:00|2667.9|2665.9|2665.7|2663.7|2669.3|2666.7|2665.1|2663.1|316
1625566500000|2021-07-06 10:15:00|2665.5|2663.5|2666|2664|2667.5|2665.3|2665.4|2662.8|316
1625566800000|2021-07-06 10:20:00|2665.9|2663.9|2665.1|2663.1|2666.2|2664|2664.3|2662|241
1625567100000|2021-07-06 10:25:00|2665.2|2663.2|2665.1|2661.6|2665.9|2663.7|2663.6|2661.4|192
1625567400000|2021-07-06 10:30:00|2665|2661.5|2664.4|2662.4|2665.8|2663.1|2663.9|2661|270
1625567700000|2021-07-06 10:35:00|2664.5|2662.5|2664.1|2662.1|2665.3|2663.3|2663|2661|242
1625568000000|2021-07-06 10:40:00|2664|2662|2663.1|2661.1|2664.3|2662.3|2662.9|2660.1|209
1625568300000|2021-07-06 10:45:00|2663.2|2661.2|2663.1|2661.1|2665.3|2662.5|2663.1|2660.5|185
1625568600000|2021-07-06 10:50:00|2663.2|2661.2|2665.3|2661.8|2665.3|2662.7|2662|2659.4|223
1625568900000|2021-07-06 10:55:00|2664.3|2662.3|2664|2660.5|2666.1|2663.4|2663.2|2660.2|265
1625569200000|2021-07-06 11:00:00|2663.9|2660.4|2660.6|2658.6|2665.1|2661.9|2659.1|2656.2|470
1625569500000|2021-07-06 11:05:00|2660.7|2658.7|2661.4|2659.4|2661.5|2659.5|2659.7|2657.1|300
1625569800000|2021-07-06 11:10:00|2661.5|2659.5|2663.4|2661.4|2664.9|2662.3|2661.2|2659.2|275
1625570100000|2021-07-06 11:15:00|2663.1|2661.1|2662.3|2658.8|2664.5|2662.1|2661.9|2658.4|339
1625570400000|2021-07-06 11:20:00|2662.1|2658.6|2661.1|2657.6|2662.5|2659|2660|2656.5|301
1625570700000|2021-07-06 11:25:00|2661.2|2657.7|2662.9|2660.9|2663.8|2661.2|2659.7|2656.9|342
1625571000000|2021-07-06 11:30:00|2663.2|2661.2|2662.3|2660.3|2665.4|2662.5|2659.9|2657.9|340
1625571300000|2021-07-06 11:35:00|2662.4|2660.4|2663.2|2661.2|2664.2|2661.4|2660.3|2657.9|359
1625571600000|2021-07-06 11:40:00|2663.3|2661.3|2662.7|2660.7|2663.5|2661.5|2660.7|2658.2|353
1625571900000|2021-07-06 11:45:00|2662.8|2660.8|2668.7|2666.7|2669.1|2666.9|2662.6|2660.6|536
1625572200000|2021-07-06 11:50:00|2668.6|2666.6|2667.7|2665.7|2669.1|2666.6|2666.9|2664.7|483
1625572500000|2021-07-06 11:55:00|2667.5|2665.5|2669.4|2667.4|2670.1|2667.7|2666.9|2664.4|519
1625572800000|2021-07-06 12:00:00|2669.7|2667.7|2668.2|2666.2|2672.5|2670.1|2668|2665.3|686
1625573100000|2021-07-06 12:05:00|2668.5|2666.5|2664.1|2662.1|2668.5|2666.5|2661.9|2659.4|661
1625573400000|2021-07-06 12:10:00|2663.9|2661.9|2666.3|2664.3|2669.2|2667.2|2663.9|2661.7|621
1625573700000|2021-07-06 12:15:00|2666.2|2664.2|2666.5|2664.5|2667.8|2665.7|2665.3|2662.9|396
1625574000000|2021-07-06 12:20:00|2666.6|2664.6|2669|2667|2669.3|2667.3|2661.6|2658.8|593
1625574300000|2021-07-06 12:25:00|2669.2|2667.2|2670.3|2668.3|2672.1|2670.1|2667.5|2664.7|634
1625574600000|2021-07-06 12:30:00|2670.4|2668.4|2675.3|2673.3|2677.5|2675.2|2669.1|2667.1|1021
1625574900000|2021-07-06 12:35:00|2675.2|2673.2|2675.6|2673.6|2678.5|2676.5|2674.9|2672.3|889
1625575200000|2021-07-06 12:40:00|2675.5|2673.5|2670.5|2668.5|2677.7|2675.7|2668.8|2666.1|867
1625575500000|2021-07-06 12:45:00|2670.4|2668.4|2667|2665|2672.1|2668.9|2666.3|2663.6|743
1625575800000|2021-07-06 12:50:00|2667.1|2665.1|2664.2|2662.2|2668.8|2665.8|2663.6|2661.6|612
1625576100000|2021-07-06 12:55:00|2664|2662|2662.8|2660.8|2665.4|2662.8|2661.1|2658.7|687
1625576400000|2021-07-06 13:00:00|2662.5|2660.5|2659.6|2657.6|2665.5|2662.6|2654.9|2652.9|1147
1625576700000|2021-07-06 13:05:00|2660.3|2656.8|2657.7|2655.7|2661.7|2658.9|2652.7|2650.7|1112
1625577000000|2021-07-06 13:10:00|2657.8|2655.8|2656.2|2654.2|2659.2|2656.4|2654.2|2652.1|910
1625577300000|2021-07-06 13:15:00|2656.1|2654.1|2658.1|2656.1|2660.4|2657.6|2654.2|2651.4|891
1625577600000|2021-07-06 13:20:00|2658|2656|2661.9|2659.9|2662.9|2660.9|2657.3|2654.4|548
1625577900000|2021-07-06 13:25:00|2661.8|2659.8|2660.8|2658.8|2664.7|2662.7|2660.7|2658.7|380
1625578200000|2021-07-06 13:30:00|2661|2659|2660.6|2658.6|2664.3|2662.3|2657.1|2655.1|746
1625578500000|2021-07-06 13:35:00|2660.5|2658.5|2653.3|2651.3|2662.1|2660.1|2647.1|2645.1|871
1625578800000|2021-07-06 13:40:00|2653.6|2651.6|2645.9|2642.4|2654.9|2652.9|2644.5|2642.2|1000
1625579100000|2021-07-06 13:45:00|2646|2642.5|2653.4|2651.4|2654.1|2652.1|2642.3|2640.3|1031
1625579400000|2021-07-06 13:50:00|2653.3|2651.3|2655.1|2653.1|2655.2|2653.1|2650.4|2648.4|796
1625579700000|2021-07-06 13:55:00|2655|2653|2655.3|2653.3|2656.8|2654.8|2653.5|2651.5|718
1625580000000|2021-07-06 14:00:00|2656.1|2654.1|2648|2646|2657.3|2654.7|2647.4|2645.4|1075
1625580300000|2021-07-06 14:05:00|2648.2|2646.2|2646|2644|2649.8|2647.8|2644.9|2642.9|1151
1625580600000|2021-07-06 14:10:00|2646.7|2644.7|2651.9|2649.9|2652|2650|2646|2644|877
1625580900000|2021-07-06 14:15:00|2652|2650|2640.8|2638.8|2652|2650|2636.6|2634.6|892
1625581200000|2021-07-06 14:20:00|2640.7|2638.7|2635.1|2633.1|2641.9|2639.6|2634.1|2632.1|944
1625581500000|2021-07-06 14:25:00|2635|2633|2635.8|2633.8|2643.6|2641.2|2631.2|2629.2|1045
1625581800000|2021-07-06 14:30:00|2635.7|2633.7|2635.1|2633.1|2640|2637.4|2634.4|2632.3|879
1625582100000|2021-07-06 14:35:00|2635.2|2633.2|2638.9|2636.9|2639.1|2637.1|2628.9|2625.9|1011
1625582400000|2021-07-06 14:40:00|2638.8|2636.8|2640.2|2638.2|2641.1|2639.1|2634.9|2632.9|833
1625582700000|2021-07-06 14:45:00|2640.3|2638.3|2635.4|2633.4|2640.5|2638.5|2634.5|2632.5|665
1625583000000|2021-07-06 14:50:00|2635.5|2633.5|2637|2635|2637.9|2635.3|2630.5|2628.3|747
1625583300000|2021-07-06 14:55:00|2636.8|2634.8|2630.4|2626.9|2636.8|2634.8|2629.7|2626.9|825
1625583600000|2021-07-06 15:00:00|2629.9|2626.4|2624.8|2622.8|2634.3|2631.4|2620.2|2617.7|951
1625583900000|2021-07-06 15:05:00|2624.9|2622.9|2627.5|2625.5|2629.6|2626.8|2622.9|2620.3|881
1625584200000|2021-07-06 15:10:00|2627.4|2625.4|2624.5|2621|2630.2|2627.7|2623.4|2620.9|634
1625584500000|2021-07-06 15:15:00|2624|2622|2627|2625|2629|2626.3|2623|2620.3|742
1625584800000|2021-07-06 15:20:00|2627.1|2625.1|2630|2628|2631.6|2628.8|2626.7|2624.6|498
1625585100000|2021-07-06 15:25:00|2630.1|2628.1|2627.7|2625.7|2630.8|2628.8|2626.5|2624.5|520
1625585400000|2021-07-06 15:30:00|2627.6|2625.6|2626.3|2624.3|2629.6|2627.6|2626|2624|643
1625585700000|2021-07-06 15:35:00|2626.4|2624.4|2626.9|2624.9|2628.3|2625.8|2625.4|2623.4|548
1625586000000|2021-07-06 15:40:00|2627|2625|2623.6|2621.6|2627.4|2625.4|2622.5|2620.5|700
1625586300000|2021-07-06 15:45:00|2623.5|2621.5|2623.1|2621.1|2624.8|2622.8|2617.4|2615.4|850
1625586600000|2021-07-06 15:50:00|2622.9|2620.9|2614|2612|2623.9|2621.3|2613.3|2611.3|886
1625586900000|2021-07-06 15:55:00|2614.3|2612.3|2615.8|2613.8|2617.7|2615.7|2612.4|2610.4|823
1625587200000|2021-07-06 16:00:00|2615.7|2613.7|2613.8|2611.8|2618.1|2615.3|2612.3|2609.4|889
1625587500000|2021-07-06 16:05:00|2613.9|2611.9|2609.1|2607.1|2616.6|2613.9|2609|2607|805
1625587800000|2021-07-06 16:10:00|2609.2|2607.2|2608.3|2606.3|2610.1|2607.7|2605.3|2603.3|766
1625588100000|2021-07-06 16:15:00|2608.2|2606.2|2603.4|2601.4|2609.5|2606.8|2603|2601|755
1625588400000|2021-07-06 16:20:00|2603.3|2601.3|2607.3|2605.3|2610.2|2607.5|2601.9|2599.9|809
1625588700000|2021-07-06 16:25:00|2607.6|2605.6|2607.7|2605.7|2610|2607|2606.2|2603.8|609
1625589000000|2021-07-06 16:30:00|2607.8|2605.8|2607.1|2605.1|2609.2|2606.4|2604.6|2602.2|723
1625589300000|2021-07-06 16:35:00|2607.2|2605.2|2606.8|2604.8|2608.1|2605.3|2603.4|2600.9|653
1625589600000|2021-07-06 16:40:00|2606.7|2604.7|2609.8|2607.8|2610.8|2608|2605.8|2603.8|528
1625589900000|2021-07-06 16:45:00|2609.7|2607.7|2608.7|2606.7|2610|2608|2607.9|2605.9|429
1625590200000|2021-07-06 16:50:00|2608.6|2606.6|2611|2609|2611.1|2609.1|2607.6|2605.6|371
1625590500000|2021-07-06 16:55:00|2610.9|2608.9|2614.6|2612.6|2614.9|2612.9|2608.8|2606.8|465
1625590800000|2021-07-06 17:00:00|2614.5|2612.5|2616.7|2614.7|2616.8|2614.8|2613.9|2611.2|403
1625591100000|2021-07-06 17:05:00|2616.8|2614.8|2616.3|2614.3|2617.9|2615.9|2615.6|2613.6|289
1625591400000|2021-07-06 17:10:00|2616.2|2614.2|2615.1|2613.1|2616.4|2614.4|2614.6|2612.6|206
1625591700000|2021-07-06 17:15:00|2615.2|2613.2|2616.5|2614.5|2616.6|2614.6|2613.8|2611.1|235
1625592000000|2021-07-06 17:20:00|2616.4|2614.4|2608.6|2606.6|2616.5|2614.5|2608|2606|407
1625592300000|2021-07-06 17:25:00|2609.1|2607.1|2611.1|2609.1|2611.8|2609.8|2608|2606|426
1625592600000|2021-07-06 17:30:00|2610.4|2608.4|2610.4|2608.4|2611.3|2609.3|2609|2606.5|322
1625592900000|2021-07-06 17:35:00|2610.3|2608.3|2610.8|2608.8|2611.7|2609.7|2609.6|2607.6|301
1625593200000|2021-07-06 17:40:00|2610.7|2608.7|2612.9|2610.9|2613.2|2611.2|2610.1|2608.1|272
1625593500000|2021-07-06 17:45:00|2613|2611|2614.4|2612.4|2614.7|2612.7|2611.6|2609.6|241
1625593800000|2021-07-06 17:50:00|2614.2|2612.2|2616.2|2614.2|2616.3|2614.3|2614.2|2612.1|233
1625594100000|2021-07-06 17:55:00|2616.1|2614.1|2614.8|2612.8|2616.7|2614.2|2614.1|2611.4|255
1625594400000|2021-07-06 18:00:00|2614.7|2612.7|2616.5|2614.5|2616.9|2614.9|2614|2612|262
1625594700000|2021-07-06 18:05:00|2616.4|2614.4|2614.3|2612.3|2616.4|2614.4|2614.2|2612.2|282
1625595000000|2021-07-06 18:10:00|2614.5|2612.5|2613.2|2611.2|2614.8|2612.8|2612.5|2610.5|284
1625595300000|2021-07-06 18:15:00|2613.1|2611.1|2613.3|2611.3|2614.8|2612.8|2612.9|2610.9|244
1625595600000|2021-07-06 18:20:00|2613.8|2611.8|2614.5|2612.5|2615.9|2613.3|2612.8|2610.8|218
1625595900000|2021-07-06 18:25:00|2614.6|2612.6|2614.3|2612.3|2616.5|2613.9|2613.9|2611.4|265
1625596200000|2021-07-06 18:30:00|2614.5|2612.5|2617.5|2615.5|2618.3|2615.7|2614.2|2611.7|229
1625596500000|2021-07-06 18:35:00|2617.6|2615.6|2617.3|2615.3|2617.8|2615.8|2616.2|2614.2|168
1625596800000|2021-07-06 18:40:00|2617.1|2615.1|2616.3|2614.3|2617.9|2615.6|2616.2|2614.2|180
1625597100000|2021-07-06 18:45:00|2616.2|2614.2|2618.3|2616.3|2619.1|2616.5|2615.7|2613.7|173
1625597400000|2021-07-06 18:50:00|2618.4|2616.4|2618.7|2616.7|2619.4|2617.4|2618.1|2616.1|185
1625597700000|2021-07-06 18:55:00|2618.8|2616.8|2619.4|2617.4|2621.3|2618.5|2618.4|2615.6|249
1625598000000|2021-07-06 19:00:00|2619.2|2617.2|2619.6|2616.1|2620.2|2617.5|2617.9|2615.4|166
1625598300000|2021-07-06 19:05:00|2619.5|2616|2619.1|2615.6|2619.6|2616.6|2617.8|2615.1|153
1625598600000|2021-07-06 19:10:00|2619|2615.5|2619.9|2616.4|2620|2617.2|2617.9|2615.1|122
1625598900000|2021-07-06 19:15:00|2620|2616.5|2619.2|2615.7|2620.5|2617.6|2617.8|2615.5|133
1625599200000|2021-07-06 19:20:00|2619.3|2615.8|2618.9|2615.4|2619.5|2616.6|2617.9|2615.2|139
1625599500000|2021-07-06 19:25:00|2619|2615.5|2619.5|2616|2620.1|2617.1|2618.3|2615.5|138
1625599800000|2021-07-06 19:30:00|2619.3|2615.8|2617.9|2615.9|2619.6|2617|2617.8|2615.6|160
1625600100000|2021-07-06 19:35:00|2617.8|2615.8|2618.1|2616.1|2619.6|2616.9|2617.7|2614.5|176
1625600400000|2021-07-06 19:40:00|2618.2|2616.2|2619.3|2617.3|2619.8|2617.8|2617.6|2615|180
1625600700000|2021-07-06 19:45:00|2619.2|2617.2|2619.9|2616.4|2620.4|2617.2|2618.5|2615.7|192
1625601000000|2021-07-06 19:50:00|2620.4|2616.9|2619.4|2615.9|2620.6|2617.3|2618.6|2615.8|206
1625601300000|2021-07-06 19:55:00|2619.3|2615.8|2615.5|2613.5|2619.6|2616.8|2615.3|2613.3|247
1625601600000|2021-07-06 20:00:00|2616|2614|2616.7|2614.7|2618.4|2615.7|2615.9|2613.9|184
1625601900000|2021-07-06 20:05:00|2616.8|2614.8|2617.5|2614|2617.6|2614.9|2615.5|2613.2|108
1625602200000|2021-07-06 20:10:00|2617.4|2613.9|2616.6|2614.6|2617.8|2614.7|2616|2613.5|83
1625602500000|2021-07-06 20:15:00|2616.7|2614.7|2617.3|2613.8|2617.6|2614.9|2616.1|2613.6|85
1625602800000|2021-07-06 20:20:00|2617.2|2613.7|2617.3|2613.8|2617.4|2614.6|2616.1|2613.4|46
1625603100000|2021-07-06 20:25:00|2617.4|2613.9|2617.5|2614|2617.6|2614.6|2616.2|2613.4|117
1625603400000|2021-07-06 20:30:00|2617.4|2613.9|2618|2614.5|2618.2|2614.9|2616.7|2613.4|107
1625603700000|2021-07-06 20:35:00|2617.9|2614.4|2618|2614.5|2618.3|2615.6|2616.3|2613.5|97
1625604000000|2021-07-06 20:40:00|2617.9|2614.4|2618.4|2614.9|2618.5|2615.8|2616.4|2613.4|113
1625604300000|2021-07-06 20:45:00|2618.6|2615.1|2616.9|2613.4|2618.6|2615.1|2615.7|2612.6|154
1625604600000|2021-07-06 20:50:00|2617|2613.5|2616.7|2613.2|2617.6|2614.6|2615.7|2612.8|135
1625604900000|2021-07-06 20:55:00|2616.8|2613.3|2617.9|2614.4|2618.9|2615.3|2615.4|2612.4|197
1625608800000|2021-07-06 22:00:00|2618.5|2615|2616.4|2612.9|2618.8|2615.3|2615.3|2611.8|202
1625609100000|2021-07-06 22:05:00|2616.3|2612.8|2615.7|2612.2|2617|2613.5|2615.6|2612.1|117
1625609400000|2021-07-06 22:10:00|2616.1|2612.6|2616.7|2613.2|2617.2|2613.7|2615.7|2612.2|102
1625609700000|2021-07-06 22:15:00|2616.6|2613.1|2614.9|2611.4|2617.8|2614.3|2614.8|2611.3|111
1625610000000|2021-07-06 22:20:00|2615|2611.5|2614.5|2611|2615.5|2612|2614.4|2610.9|93
1625610300000|2021-07-06 22:25:00|2614.6|2611.1|2614.4|2610.9|2615|2611.5|2612.8|2609.3|101
1625610600000|2021-07-06 22:30:00|2614.2|2610.7|2613.5|2610|2614.7|2611.2|2613.5|2610|86
1625610900000|2021-07-06 22:35:00|2613.7|2610.2|2612.9|2609.4|2613.7|2610.7|2612.4|2608.9|95
1625611200000|2021-07-06 22:40:00|2612.8|2609.3|2612.5|2609|2613|2609.5|2612.3|2608.8|73
1625611500000|2021-07-06 22:45:00|2612.6|2609.1|2613.4|2609.9|2613.5|2610|2612.1|2608.6|97
1625611800000|2021-07-06 22:50:00|2613.1|2609.6|2613|2609.5|2613.7|2610.2|2612.9|2609.4|69
1625612100000|2021-07-06 22:55:00|2612.9|2609.4|2613|2609.5|2613.6|2610.1|2612.3|2608.8|88
1625612400000|2021-07-06 23:00:00|2613.3|2609.8|2614.7|2611.2|2615.4|2611.9|2612.9|2609.4|149
1625612700000|2021-07-06 23:05:00|2614.8|2611.3|2612.9|2609.4|2615|2611.5|2612.7|2609.2|136
1625613000000|2021-07-06 23:10:00|2612.8|2609.3|2611.2|2607.7|2613.8|2610.3|2610.4|2607.5|129
1625613300000|2021-07-06 23:15:00|2611.1|2607.6|2612.9|2609.4|2613.3|2610.4|2610.9|2607.4|157
1625613600000|2021-07-06 23:20:00|2613|2609.5|2613.4|2609.9|2614.2|2611|2613|2609.5|124
1625613900000|2021-07-06 23:25:00|2613.5|2610|2613.9|2610.4|2614.2|2611.2|2612.7|2609.6|92
1625614200000|2021-07-06 23:30:00|2614|2610.5|2612.5|2609|2614.1|2610.6|2611.6|2608.8|139
1625614500000|2021-07-06 23:35:00|2612.6|2609.1|2612.8|2609.3|2613|2610.2|2611.8|2608.6|115
1625614800000|2021-07-06 23:40:00|2612.7|2609.2|2614|2610.5|2614.1|2611|2612.5|2609|101
1625615100000|2021-07-06 23:45:00|2613.9|2610.4|2612.4|2608.9|2614.4|2611.2|2611.6|2608.8|115
1625615400000|2021-07-06 23:50:00|2612.3|2608.8|2613.7|2610.2|2613.8|2610.3|2611.4|2608.5|125
1625615700000|2021-07-06 23:55:00|2613.6|2610.1|2612.5|2609|2614.2|2610.9|2611.9|2609|93
1625616000000|2021-07-07 00:00:00|2612.6|2609.1|2613.4|2609.9|2615.1|2612.1|2611.1|2607.6|266
1625616300000|2021-07-07 00:05:00|2613.5|2610|2612.7|2609.2|2613.5|2610|2611.5|2608|184
1625616600000|2021-07-07 00:10:00|2612.6|2609.1|2614.2|2610.7|2614.4|2611|2611.4|2607.9|173
1625616900000|2021-07-07 00:15:00|2614.1|2610.6|2611.6|2608.1|2614.2|2610.7|2611.1|2607.6|241
1625617200000|2021-07-07 00:20:00|2611.4|2607.9|2612.4|2608.9|2614.3|2610.8|2611.3|2607.8|215
1625617500000|2021-07-07 00:25:00|2612.3|2608.8|2615|2611.5|2615.5|2612.3|2612.1|2608.6|195
1625617800000|2021-07-07 00:30:00|2614.9|2611.4|2612.1|2608.6|2615.7|2612.2|2611.4|2607.9|255
1625618100000|2021-07-07 00:35:00|2612.3|2608.8|2613.5|2610|2614.1|2610.6|2611.8|2608.3|231
1625618400000|2021-07-07 00:40:00|2613.6|2610.1|2613.3|2609.8|2614|2610.5|2612.6|2609.1|204
1625618700000|2021-07-07 00:45:00|2613.2|2609.7|2613.1|2609.6|2613.7|2610.2|2612.2|2608.7|206
1625619000000|2021-07-07 00:50:00|2613.2|2609.7|2612.2|2608.7|2613.6|2610.1|2611.9|2608.4|219
1625619300000|2021-07-07 00:55:00|2612.6|2609.1|2611.2|2607.7|2612.7|2609.2|2610.3|2607.5|318
1625619600000|2021-07-07 01:00:00|2611.1|2607.6|2611|2607.5|2614.9|2611.4|2609.2|2605.7|777
1625619900000|2021-07-07 01:05:00|2611.1|2607.6|2615.1|2611.6|2616.2|2612.7|2610.1|2606.6|512
1625620200000|2021-07-07 01:10:00|2615.2|2611.7|2616.3|2612.8|2618.2|2614.7|2614.1|2610.6|484
1625620500000|2021-07-07 01:15:00|2616.4|2612.9|2619|2615.5|2619.8|2616.3|2615.1|2611.6|519
1625620800000|2021-07-07 01:20:00|2618.9|2615.4|2619.7|2616.2|2619.8|2616.3|2617.7|2614.2|481
1625621100000|2021-07-07 01:25:00|2619.8|2616.3|2620.3|2616.8|2620.8|2617.3|2618.3|2614.8|510
1625621400000|2021-07-07 01:30:00|2620.2|2616.7|2618.3|2614.8|2620.6|2617.1|2617.8|2614.3|478
1625621700000|2021-07-07 01:35:00|2618.2|2614.7|2616.4|2612.9|2618.5|2615.4|2615.2|2611.7|376
1625622000000|2021-07-07 01:40:00|2616.5|2613|2616.8|2613.3|2618.7|2615.2|2616.4|2612.9|362
1625622300000|2021-07-07 01:45:00|2616.9|2613.4|2619.3|2615.8|2619.6|2616.3|2616.1|2612.6|359
1625622600000|2021-07-07 01:50:00|2619.4|2615.9|2619.6|2616.1|2620.5|2617.3|2618.2|2615.4|326
1625622900000|2021-07-07 01:55:00|2619.7|2616.2|2619.5|2616|2620.3|2617.5|2617.1|2614.7|319
1625623200000|2021-07-07 02:00:00|2619.4|2615.9|2619.9|2616.4|2620.1|2617.2|2618|2614.7|310
1625623500000|2021-07-07 02:05:00|2620|2616.5|2618.6|2615.1|2620.4|2616.9|2617.9|2614.4|221
1625623800000|2021-07-07 02:10:00|2618.8|2615.3|2619|2615.5|2619.6|2616.7|2618.4|2614.9|240
1625624100000|2021-07-07 02:15:00|2618.4|2616.4|2620.1|2616.6|2620.5|2617|2618.3|2615.4|202
1625624400000|2021-07-07 02:20:00|2620|2616.5|2619.4|2615.9|2620.9|2617.7|2619|2615.5|210
1625624700000|2021-07-07 02:25:00|2619.3|2615.8|2619.6|2616.1|2619.9|2616.4|2619|2615.5|106
1625625000000|2021-07-07 02:30:00|2619.5|2616|2617.8|2614.3|2619.6|2616.1|2617.2|2613.7|218
1625625300000|2021-07-07 02:35:00|2617.9|2614.4|2617.5|2614|2618.1|2614.7|2616.4|2613.3|253
1625625600000|2021-07-07 02:40:00|2617.2|2613.7|2616.4|2612.9|2617.8|2614.4|2615.3|2612.3|270
1625625900000|2021-07-07 02:45:00|2616.5|2613|2618|2614.5|2619.1|2616|2615.5|2612.9|302
1625626200000|2021-07-07 02:50:00|2618.2|2614.7|2615.5|2612|2618.7|2615.5|2614.6|2611.7|345
1625626500000|2021-07-07 02:55:00|2615.7|2612.2|2616.3|2612.8|2617.2|2614|2615.3|2611.8|268
1625626800000|2021-07-07 03:00:00|2616.2|2612.7|2615.2|2611.7|2616.7|2613.6|2614.4|2611.2|293
1625627100000|2021-07-07 03:05:00|2615|2611.5|2615.2|2611.7|2615.8|2612.7|2614.2|2610.8|211
1625627400000|2021-07-07 03:10:00|2615.1|2611.6|2617.3|2613.8|2617.4|2613.9|2614.1|2610.6|215
1625627700000|2021-07-07 03:15:00|2617.2|2613.7|2615.7|2612.2|2617.3|2613.8|2615.3|2611.8|189
1625628000000|2021-07-07 03:20:00|2615.9|2612.4|2617.4|2613.9|2617.5|2614|2615.7|2612.2|173
1625628300000|2021-07-07 03:25:00|2617.3|2613.8|2618.1|2614.6|2618.4|2615.4|2617|2613.6|209
1625628600000|2021-07-07 03:30:00|2617.9|2614.4|2618.1|2614.6|2618.8|2615.4|2617.3|2613.8|134
1625628900000|2021-07-07 03:35:00|2618.2|2614.7|2617.9|2614.4|2618.6|2615.1|2617.8|2614.3|100
1625629200000|2021-07-07 03:40:00|2618|2614.5|2617.8|2614.3|2618.8|2615.7|2616.6|2614.1|115
1625629500000|2021-07-07 03:45:00|2617.7|2614.2|2618.3|2614.8|2618.5|2615.8|2617.2|2614.2|124
1625629800000|2021-07-07 03:50:00|2618.6|2615.1|2619.7|2616.2|2620.2|2617.1|2617.6|2614.9|98
1625630100000|2021-07-07 03:55:00|2619.8|2616.3|2619.8|2616.3|2620.2|2617.5|2619|2615.9|123
1625630400000|2021-07-07 04:00:00|2618.8|2616.8|2620.5|2618.5|2621.3|2618.6|2618.4|2615.9|121
1625630700000|2021-07-07 04:05:00|2620.6|2618.6|2620.7|2617.2|2621.8|2619|2619.6|2616.7|178
1625631000000|2021-07-07 04:10:00|2620.6|2617.1|2621.6|2618.1|2621.9|2619.2|2619.8|2617|169
1625631300000|2021-07-07 04:15:00|2621.7|2618.2|2621.2|2617.7|2621.8|2619|2620.1|2617.7|136
1625631600000|2021-07-07 04:20:00|2621.1|2617.6|2621.5|2618|2621.5|2618.8|2620.1|2617.5|76
1625631900000|2021-07-07 04:25:00|2621.4|2617.9|2620.3|2618.3|2621.6|2618.8|2620.2|2617.8|87
1625632200000|2021-07-07 04:30:00|2620.4|2618.4|2619.7|2617.7|2620.8|2618.8|2619.4|2617.4|107
1625632500000|2021-07-07 04:35:00|2619.6|2617.6|2619.5|2616|2620.5|2617.8|2618.8|2615.9|114
1625632800000|2021-07-07 04:40:00|2619.6|2616.1|2617.6|2615.6|2619.9|2617.2|2616.6|2614|257
1625633100000|2021-07-07 04:45:00|2617.5|2615.5|2618.7|2615.2|2619|2616.2|2616.8|2614.2|188
1625633400000|2021-07-07 04:50:00|2618.8|2615.3|2617.5|2614|2619.4|2616.6|2616.2|2613.5|255
1625633700000|2021-07-07 04:55:00|2617.6|2614.1|2618.3|2614.8|2618.4|2615.9|2616.3|2613.6|202
1625634000000|2021-07-07 05:00:00|2618.1|2614.6|2617.9|2614.4|2619.5|2616.7|2617.1|2614|163
1625634300000|2021-07-07 05:05:00|2618|2614.5|2618.8|2616.8|2620.1|2617.1|2616.9|2614.1|157
1625634600000|2021-07-07 05:10:00|2618.7|2616.7|2619|2615.5|2620.4|2617.7|2617.9|2615|180
1625634900000|2021-07-07 05:15:00|2619.1|2615.6|2618.9|2615.4|2619.3|2616.2|2617.6|2614.4|134
1625635200000|2021-07-07 05:20:00|2618.8|2615.3|2618.1|2614.6|2619.2|2616.4|2616.8|2614.2|112
1625635500000|2021-07-07 05:25:00|2618.2|2614.7|2619.4|2615.9|2619.4|2616.7|2617.5|2614.6|140
1625635800000|2021-07-07 05:30:00|2619.2|2615.7|2622.3|2618.8|2622.3|2618.8|2617.4|2614.3|316
1625636100000|2021-07-07 05:35:00|2622.2|2618.7|2631.9|2628.4|2632.2|2629.4|2621.2|2618|476
1625636400000|2021-07-07 05:40:00|2631.8|2628.3|2631.8|2629.8|2632.6|2629.8|2628.3|2625|512
1625636700000|2021-07-07 05:45:00|2631.7|2629.7|2631.7|2628.2|2632.4|2629.8|2629.9|2626.5|401
1625637000000|2021-07-07 05:50:00|2631.6|2628.1|2630.8|2627.3|2632.6|2629.3|2629.8|2627.2|277
1625637300000|2021-07-07 05:55:00|2630.9|2627.4|2633.6|2630.1|2635.1|2631.6|2630|2626.7|310
1625637600000|2021-07-07 06:00:00|2633.7|2630.2|2633|2631|2633.9|2631.9|2630.3|2628.3|488
1625637900000|2021-07-07 06:05:00|2632.9|2630.9|2635.6|2633.6|2636|2634|2631.5|2629.1|652
1625638200000|2021-07-07 06:10:00|2635.4|2633.4|2636.3|2632.8|2636.6|2634.6|2631.9|2629.9|560
1625638500000|2021-07-07 06:15:00|2636.6|2633.1|2635.1|2633.1|2636.8|2634.5|2633.5|2630.7|350
1625638800000|2021-07-07 06:20:00|2635.3|2633.3|2635.2|2631.7|2636.6|2634|2634.3|2631.6|340
1625639100000|2021-07-07 06:25:00|2634.5|2632.5|2637.3|2635.3|2637.7|2635.4|2634.1|2631.7|362
1625639400000|2021-07-07 06:30:00|2637.7|2635.7|2636.9|2634.9|2638.9|2636|2635.9|2633.2|385
1625639700000|2021-07-07 06:35:00|2637|2635|2638.7|2636.7|2639.9|2637.4|2637|2634.5|327
1625640000000|2021-07-07 06:40:00|2638.8|2636.8|2638.5|2636.5|2640.6|2637.8|2637.8|2635.3|326
1625640300000|2021-07-07 06:45:00|2638.7|2636.7|2638.3|2636.3|2640.3|2637.7|2637.2|2634.9|362
1625640600000|2021-07-07 06:50:00|2638.4|2636.4|2640.2|2636.7|2640.4|2638|2637.7|2634.9|294
1625640900000|2021-07-07 06:55:00|2640.1|2636.6|2639|2637|2640.4|2637.9|2638.3|2635.6|323
1625641200000|2021-07-07 07:00:00|2638.9|2636.9|2638.2|2636.2|2640.5|2637.8|2637.6|2635.6|324
1625641500000|2021-07-07 07:05:00|2638.3|2636.3|2637.2|2635.2|2638.9|2636.5|2636.8|2634.8|361
1625641800000|2021-07-07 07:10:00|2637.3|2635.3|2635.3|2633.3|2638|2636|2633.6|2630.9|460
1625642100000|2021-07-07 07:15:00|2635.2|2633.2|2635.4|2633.4|2636.4|2634.4|2634.1|2631.8|527
1625642400000|2021-07-07 07:20:00|2635.3|2633.3|2635.5|2633.5|2636.7|2634.7|2634.9|2632.3|370
1625642700000|2021-07-07 07:25:00|2635.6|2633.6|2636|2634|2636.8|2634.8|2634.9|2632.8|348
1625643000000|2021-07-07 07:30:00|2636.1|2634.1|2634.7|2632.7|2637.3|2634.9|2634.7|2632.5|468
1625643300000|2021-07-07 07:35:00|2634.8|2632.8|2638.3|2636.3|2638.8|2636.8|2634.7|2632.7|552
1625643600000|2021-07-07 07:40:00|2638.4|2636.4|2635.6|2633.6|2639.2|2637.2|2635|2633|463
1625643900000|2021-07-07 07:45:00|2635.8|2633.8|2639|2637|2639.2|2637.2|2635.7|2633.2|459
1625644200000|2021-07-07 07:50:00|2638.9|2636.9|2637.2|2635.2|2639.2|2637.2|2636.7|2634|395
1625644500000|2021-07-07 07:55:00|2637.3|2635.3|2635.8|2633.8|2638.1|2635.6|2634.9|2632.9|321
1625644800000|2021-07-07 08:00:00|2635.7|2633.7|2637.6|2635.6|2637.9|2635.9|2634.1|2631.5|428
1625645100000|2021-07-07 08:05:00|2637.7|2635.7|2636.1|2634.1|2638.8|2636|2635.9|2633.6|392
1625645400000|2021-07-07 08:10:00|2636|2634|2637.5|2635.5|2638.1|2635.9|2635.9|2633.9|445
1625645700000|2021-07-07 08:15:00|2637.4|2635.4|2637|2635|2639.2|2636.5|2635.6|2633.6|302
1625646000000|2021-07-07 08:20:00|2637.1|2635.1|2636|2634|2637.2|2635.2|2635.4|2632.8|259
1625646300000|2021-07-07 08:25:00|2636.1|2634.1|2636.1|2634.1|2638.1|2635.9|2636|2634|302
1625646600000|2021-07-07 08:30:00|2636.2|2634.2|2635.5|2633.5|2637.1|2635.1|2635.4|2633.4|298
1625646900000|2021-07-07 08:35:00|2635.4|2633.4|2633.2|2631.2|2636.1|2634.1|2633.1|2630.4|333
1625647200000|2021-07-07 08:40:00|2633.3|2631.3|2632.8|2630.8|2634|2631.5|2631.4|2629.4|300
1625647500000|2021-07-07 08:45:00|2632.7|2630.7|2632.1|2630.1|2633.9|2631.9|2631.3|2629.3|325
1625647800000|2021-07-07 08:50:00|2632.2|2630.2|2631.9|2629.9|2633.1|2631|2631.7|2629.4|301
1625648100000|2021-07-07 08:55:00|2631.8|2629.8|2631.9|2629.9|2632.5|2630.5|2630.3|2627.9|318
1625648400000|2021-07-07 09:00:00|2632|2630|2633.8|2631.8|2634|2632|2631.7|2629.7|349
1625648700000|2021-07-07 09:05:00|2633.9|2631.9|2633.6|2631.6|2634|2631.9|2632.4|2630.4|211
1625649000000|2021-07-07 09:10:00|2633.5|2631.5|2631.2|2629.2|2633.7|2631.7|2631.1|2629.1|260
1625649300000|2021-07-07 09:15:00|2631.3|2629.3|2634.1|2630.6|2634.3|2631.8|2630.3|2627.9|311
1625649600000|2021-07-07 09:20:00|2633.4|2631.4|2633.9|2631.9|2635.1|2633|2632.1|2630.1|257
1625649900000|2021-07-07 09:25:00|2633.8|2631.8|2635.3|2633.3|2635.7|2633.3|2633.3|2631|246
1625650200000|2021-07-07 09:30:00|2635.4|2633.4|2636.6|2634.6|2636.6|2634.6|2633.6|2631.1|237
1625650500000|2021-07-07 09:35:00|2636.5|2634.5|2638.3|2636.3|2638.7|2636.7|2636|2634|190
1625650800000|2021-07-07 09:40:00|2638.1|2636.1|2637.1|2635.1|2639.1|2637.1|2636.9|2634.9|180
1625651100000|2021-07-07 09:45:00|2637.2|2635.2|2638|2636|2638.2|2636.2|2636.5|2634.5|172
1625651400000|2021-07-07 09:50:00|2638.1|2636.1|2638.5|2636.5|2638.5|2636.5|2637.5|2635.5|164
1625651700000|2021-07-07 09:55:00|2638.2|2636.2|2640.4|2638.4|2640.6|2638.6|2638.1|2636.1|148
1625652000000|2021-07-07 10:00:00|2640.6|2638.6|2640.2|2638.2|2640.6|2638.6|2639.1|2637.1|263
1625652300000|2021-07-07 10:05:00|2640.1|2638.1|2641.6|2639.6|2641.6|2639.6|2639.4|2637.4|176
1625652600000|2021-07-07 10:10:00|2641.5|2639.5|2638.5|2636.5|2641.7|2639.7|2638.4|2636.4|260
1625652900000|2021-07-07 10:15:00|2638.4|2636.4|2641.7|2639.7|2642.5|2640.5|2637.9|2635.9|285
1625653200000|2021-07-07 10:20:00|2641.8|2639.8|2641|2639|2641.8|2639.8|2639.7|2637.7|349
1625653500000|2021-07-07 10:25:00|2641.1|2639.1|2643.1|2641.1|2643.5|2641.5|2640.8|2638.8|265
1625653800000|2021-07-07 10:30:00|2642.8|2640.8|2640.4|2638.4|2642.8|2640.8|2638.8|2636.8|214
1625654100000|2021-07-07 10:35:00|2640.3|2638.3|2639.5|2637.5|2640.4|2638.4|2639|2637|168
1625654400000|2021-07-07 10:40:00|2639.6|2637.6|2642.4|2640.4|2645|2642.9|2639.3|2637.3|309
1625654700000|2021-07-07 10:45:00|2642.3|2640.3|2643.7|2641.7|2644.6|2642.6|2642.3|2640.3|248
1625655000000|2021-07-07 10:50:00|2643.6|2641.6|2642.4|2640.4|2644.5|2642.5|2642.3|2640.3|242
1625655300000|2021-07-07 10:55:00|2642.3|2640.3|2641|2639|2643.5|2641.5|2641|2639|259
1625655600000|2021-07-07 11:00:00|2641.3|2639.3|2640.4|2638.4|2641.5|2639.5|2638.8|2636.8|320
1625655900000|2021-07-07 11:05:00|2640.2|2638.2|2642.2|2640.2|2642.8|2640.8|2640.2|2638.2|259
1625656200000|2021-07-07 11:10:00|2642.3|2640.3|2640.8|2638.8|2642.3|2640.3|2640.6|2638|280
1625656500000|2021-07-07 11:15:00|2640.6|2638.6|2641|2639|2641.7|2639.3|2639.8|2637.8|210
1625656800000|2021-07-07 11:20:00|2641.1|2639.1|2641.6|2639.6|2641.9|2639.9|2639.2|2637.2|180
1625657100000|2021-07-07 11:25:00|2641.7|2639.7|2642.4|2640.4|2643.1|2641.1|2641.5|2639.5|217
1625657400000|2021-07-07 11:30:00|2642.3|2640.3|2644.1|2642.1|2644.1|2642.1|2640.7|2638.7|255
1625657700000|2021-07-07 11:35:00|2644.2|2642.2|2640.4|2638.4|2644.6|2642.6|2639.4|2636.8|305
1625658000000|2021-07-07 11:40:00|2640.5|2638.5|2639.9|2637.9|2641.6|2639.6|2639.8|2637.8|202
1625658300000|2021-07-07 11:45:00|2640|2638|2638.8|2636.8|2640.5|2638.5|2638.5|2635.8|244
1625658600000|2021-07-07 11:50:00|2639|2637|2641.7|2638.2|2641.8|2638.6|2638.9|2636.4|182
1625658900000|2021-07-07 11:55:00|2641.8|2638.3|2641.4|2637.9|2642.2|2639.5|2639.5|2636.9|274
1625659200000|2021-07-07 12:00:00|2641.6|2638.1|2644.4|2640.9|2645.7|2642.5|2640.1|2637.4|298
1625659500000|2021-07-07 12:05:00|2643.7|2641.7|2641.1|2639.1|2644.7|2642|2640.6|2637.9|288
1625659800000|2021-07-07 12:10:00|2641|2639|2640|2638|2643.5|2641|2639.9|2637.9|440
1625660100000|2021-07-07 12:15:00|2640.4|2638.4|2637.2|2633.7|2644.2|2641.7|2636.5|2633.7|588
1625660400000|2021-07-07 12:20:00|2637.3|2633.8|2641.2|2637.7|2641.3|2639|2634.6|2632.6|502
1625660700000|2021-07-07 12:25:00|2640.4|2638.4|2638.9|2636.9|2642.8|2640.2|2638.6|2636.1|512
1625661000000|2021-07-07 12:30:00|2639|2637|2634.4|2632.4|2640.2|2637.5|2633.3|2630.4|640
1625661300000|2021-07-07 12:35:00|2634.5|2632.5|2634.7|2632.7|2637.8|2635.1|2633.8|2631.2|574
1625661600000|2021-07-07 12:40:00|2634.6|2632.6|2634.9|2632.9|2636.3|2633.9|2633.3|2630.8|481
1625661900000|2021-07-07 12:45:00|2634.8|2632.8|2633|2631|2635.3|2633|2632.2|2629.7|453
1625662200000|2021-07-07 12:50:00|2633.1|2631.1|2631.6|2629.6|2634.2|2632.2|2630.5|2628.3|431
1625662500000|2021-07-07 12:55:00|2631.7|2629.7|2628.9|2625.4|2631.9|2629.9|2627.6|2625.4|515
1625662800000|2021-07-07 13:00:00|2628.8|2625.3|2632.8|2630.8|2634.3|2632|2626.5|2624.5|800
1625663100000|2021-07-07 13:05:00|2632.9|2630.9|2631.8|2629.8|2636.5|2634.5|2631.8|2629.8|664
1625663400000|2021-07-07 13:10:00|2631.7|2629.7|2631.6|2629.6|2634.5|2632.1|2630.9|2628.4|603
1625663700000|2021-07-07 13:15:00|2631.5|2629.5|2630.6|2628.6|2632|2629.5|2626.6|2624.4|579
1625664000000|2021-07-07 13:20:00|2630.5|2628.5|2631.1|2629.1|2634.1|2632.1|2629.9|2627.9|497
1625664300000|2021-07-07 13:25:00|2630.7|2628.7|2633.7|2631.7|2634.4|2632.3|2630.6|2628.6|342
1625664600000|2021-07-07 13:30:00|2633.6|2631.6|2632.3|2630.3|2634.6|2632.6|2628.4|2626.4|598
1625664900000|2021-07-07 13:35:00|2632|2630|2632.2|2630.2|2638|2636|2630.3|2627.9|615
1625665200000|2021-07-07 13:40:00|2631.9|2629.9|2630.1|2628.1|2633.9|2631.9|2627.4|2625.4|604
1625665500000|2021-07-07 13:45:00|2630.2|2628.2|2632.7|2630.7|2634.4|2632.4|2629.3|2627.3|570
1625665800000|2021-07-07 13:50:00|2632.6|2630.6|2634.1|2632.1|2634.5|2632.5|2629.9|2627.9|691
1625666100000|2021-07-07 13:55:00|2634.2|2632.2|2631.8|2629.8|2634.9|2632.9|2631.4|2629|560
1625666400000|2021-07-07 14:00:00|2631.7|2629.7|2624.6|2622.6|2632.2|2630.2|2621.9|2619.9|835
1625666700000|2021-07-07 14:05:00|2624.3|2622.3|2622.7|2620.7|2626.8|2624.3|2622.1|2620.1|883
1625667000000|2021-07-07 14:10:00|2622.6|2620.6|2621.1|2619.1|2625.3|2623.3|2615.5|2613|911
1625667300000|2021-07-07 14:15:00|2621.2|2619.2|2617.9|2615.9|2623|2620.3|2617.4|2615.1|616
1625667600000|2021-07-07 14:20:00|2618|2616|2617.5|2615.5|2619.9|2617.2|2615.3|2613.3|680
1625667900000|2021-07-07 14:25:00|2617.8|2615.8|2606.1|2604.1|2619.1|2617.1|2602.5|2599|832
1625668200000|2021-07-07 14:30:00|2606.2|2602.7|2602.2|2600.2|2606.2|2603.5|2599.5|2597.2|1254
1625668500000|2021-07-07 14:35:00|2602|2600|2607.1|2603.6|2611.6|2609.6|2601|2598.4|1047
1625668800000|2021-07-07 14:40:00|2606.3|2604.3|2609.2|2605.7|2609.9|2607.2|2603.8|2601.3|834
1625669100000|2021-07-07 14:45:00|2609.3|2605.8|2611.8|2609.8|2614.5|2611.7|2607.1|2604.6|817
1625669400000|2021-07-07 14:50:00|2611.7|2609.7|2613.9|2611.9|2614.8|2612.1|2610.2|2607.8|663
1625669700000|2021-07-07 14:55:00|2614|2612|2615|2613|2617.4|2615.2|2612.9|2610.2|702
1625670000000|2021-07-07 15:00:00|2614.9|2612.9|2616.1|2614.1|2619.2|2616.6|2614|2612|745
1625670300000|2021-07-07 15:05:00|2615.9|2613.9|2613.6|2611.6|2617.4|2615.4|2613.3|2610.5|567
1625670600000|2021-07-07 15:10:00|2613.5|2611.5|2612|2610|2615.5|2612.7|2611.2|2608.7|587
1625670900000|2021-07-07 15:15:00|2612.2|2610.2|2613.1|2611.1|2614.5|2611.7|2611.3|2608.7|448
1625671200000|2021-07-07 15:20:00|2613|2611|2609.9|2607.9|2613.4|2611|2609.9|2607.9|411
1625671500000|2021-07-07 15:25:00|2610.1|2608.1|2610.5|2608.5|2612.6|2610|2609.6|2607|452
1625671800000|2021-07-07 15:30:00|2610.6|2608.6|2608.5|2606.5|2610.7|2608.6|2607.8|2605.8|485
1625672100000|2021-07-07 15:35:00|2608.4|2606.4|2611.1|2609.1|2611.5|2609.4|2607.1|2604.4|565
1625672400000|2021-07-07 15:40:00|2611.2|2609.2|2612.5|2610.5|2614.4|2611.8|2610.6|2608|527
1625672700000|2021-07-07 15:45:00|2612.7|2610.7|2611.6|2609.6|2613.9|2611.9|2611|2608.8|386
1625673000000|2021-07-07 15:50:00|2612.4|2610.4|2608.6|2606.6|2613.1|2610.6|2608.5|2605.7|327
1625673300000|2021-07-07 15:55:00|2608.7|2606.7|2607.2|2605.2|2611.2|2608.7|2606.7|2604|470
1625673600000|2021-07-07 16:00:00|2607.3|2605.3|2608|2606|2609|2606.4|2605.9|2603.2|574
1625673900000|2021-07-07 16:05:00|2607.9|2605.9|2608.8|2606.8|2610.1|2607.2|2606.9|2604.3|445
1625674200000|2021-07-07 16:10:00|2609|2607|2609.2|2605.7|2610.1|2607.4|2607.7|2604.7|489
1625674500000|2021-07-07 16:15:00|2608.5|2606.5|2609.4|2605.9|2609.4|2606.8|2606.5|2603.6|381
1625674800000|2021-07-07 16:20:00|2609.5|2606|2609.8|2606.3|2611.7|2608.9|2608.5|2605.6|301
1625675100000|2021-07-07 16:25:00|2609.7|2606.2|2607.9|2604.4|2609.9|2607.3|2606.5|2603.7|396
1625675400000|2021-07-07 16:30:00|2608|2604.5|2605.8|2603.8|2608|2605.1|2602.9|2600.4|423
1625675700000|2021-07-07 16:35:00|2605.7|2603.7|2606.4|2602.9|2607.6|2605.1|2605.3|2602.6|283
1625676000000|2021-07-07 16:40:00|2605.4|2603.4|2604.5|2602.5|2606.9|2604.2|2604.3|2601.9|400
1625676300000|2021-07-07 16:45:00|2604.4|2602.4|2607.6|2605.6|2608.2|2605.7|2604|2601.9|304
1625676600000|2021-07-07 16:50:00|2607.5|2605.5|2608.4|2606.4|2608.7|2606.6|2606.9|2604.2|275
1625676900000|2021-07-07 16:55:00|2608.3|2606.3|2605.9|2603.9|2609.5|2606.7|2605.6|2602.9|346
1625677200000|2021-07-07 17:00:00|2605.8|2603.8|2605|2603|2607.2|2604.6|2605|2602.3|303
1625677500000|2021-07-07 17:05:00|2604.9|2602.9|2604.5|2602.5|2606|2603.4|2603.6|2601.3|255
1625677800000|2021-07-07 17:10:00|2604.4|2602.4|2603.8|2601.8|2606|2603.4|2603.4|2601.2|287
1625678100000|2021-07-07 17:15:00|2603.9|2601.9|2605.2|2603.2|2606.1|2603.5|2603.8|2601.7|215
1625678400000|2021-07-07 17:20:00|2605.3|2603.3|2604.4|2602.4|2605.5|2603.5|2602.9|2600.3|314
1625678700000|2021-07-07 17:25:00|2604.5|2602.5|2605.6|2602.1|2605.8|2603.4|2604.4|2602.1|327
1625679000000|2021-07-07 17:30:00|2605.7|2602.2|2604.6|2602.6|2607.1|2604.4|2604.6|2601.9|288
1625679300000|2021-07-07 17:35:00|2604.7|2602.7|2605.9|2603.9|2606.6|2604|2604.4|2602.4|221
1625679600000|2021-07-07 17:40:00|2605.8|2603.8|2607.2|2605.2|2607.8|2605.3|2605.7|2602.8|245
1625679900000|2021-07-07 17:45:00|2607.3|2605.3|2608.9|2605.4|2609.2|2606.7|2607.1|2605|276
1625680200000|2021-07-07 17:50:00|2608.8|2605.3|2608.3|2606.3|2609.8|2607.4|2607.8|2605.2|206
1625680500000|2021-07-07 17:55:00|2608.2|2606.2|2607.4|2603.9|2609.5|2607|2606.2|2602.5|334
1625680800000|2021-07-07 18:00:00|2607.3|2603.8|2620.9|2617.4|2623.5|2620.5|2606.3|2602.8|1170
1625681100000|2021-07-07 18:05:00|2621|2617.5|2622.4|2618.9|2623.6|2620.2|2615.3|2612.1|1146
1625681400000|2021-07-07 18:10:00|2622.5|2619|2620|2616.5|2623.9|2620.8|2619.3|2616.5|680
1625681700000|2021-07-07 18:15:00|2620.4|2616.9|2619.9|2616.4|2621.5|2618.7|2616.3|2613.3|584
1625682000000|2021-07-07 18:20:00|2620|2616.5|2619.4|2615.9|2621.4|2618.3|2617.7|2614.9|430
1625682300000|2021-07-07 18:25:00|2619.5|2616|2618.9|2615.4|2620.6|2617.5|2616.8|2614|390
1625682600000|2021-07-07 18:30:00|2619|2615.5|2616.5|2613|2619|2616.2|2614.2|2611.5|402
1625682900000|2021-07-07 18:35:00|2616.4|2612.9|2616.4|2614.4|2618.8|2615.9|2614.6|2611.5|321
1625683200000|2021-07-07 18:40:00|2616.3|2614.3|2616.5|2614.5|2619|2616.2|2615.6|2613|321
1625683500000|2021-07-07 18:45:00|2616.4|2614.4|2618.7|2616.7|2620.1|2617.4|2616.1|2613.5|269
1625683800000|2021-07-07 18:50:00|2618.8|2616.8|2615.6|2613.6|2620.4|2617.7|2615.3|2612.9|293
1625684100000|2021-07-07 18:55:00|2615.7|2613.7|2617.6|2615.6|2618.7|2616.7|2615.6|2613.6|258
1625684400000|2021-07-07 19:00:00|2617.5|2615.5|2619|2615.5|2619|2616.4|2616.7|2614|215
1625684700000|2021-07-07 19:05:00|2619.2|2615.7|2616.5|2614.5|2619.5|2616.2|2616.4|2613.7|287
1625685000000|2021-07-07 19:10:00|2616.6|2614.6|2616.9|2613.4|2617.3|2614.6|2615.5|2612.6|195
1625685300000|2021-07-07 19:15:00|2616.8|2613.3|2617.9|2614.4|2618.6|2615.5|2616|2613.1|185
1625685600000|2021-07-07 19:20:00|2617.8|2614.3|2617.7|2615.7|2619|2615.8|2616.8|2614|196
1625685900000|2021-07-07 19:25:00|2617.8|2615.8|2616.6|2614.6|2618.9|2616.2|2616.3|2613.6|157
1625686200000|2021-07-07 19:30:00|2616.7|2614.7|2618.7|2615.2|2618.7|2616.1|2616.5|2614|122
1625686500000|2021-07-07 19:35:00|2618.6|2615.1|2617.3|2615.3|2618.7|2615.6|2616.6|2614.1|133
1625686800000|2021-07-07 19:40:00|2617.4|2615.4|2618.5|2615|2619.1|2616.3|2616.8|2614.7|188
1625687100000|2021-07-07 19:45:00|2617.6|2615.6|2617.8|2614.3|2618.4|2615.9|2616.5|2613.6|170
1625687400000|2021-07-07 19:50:00|2618|2614.5|2617.8|2614.3|2618.1|2615.3|2616.6|2613.6|171
1625687700000|2021-07-07 19:55:00|2617.7|2614.2|2616.5|2613|2617.8|2614.6|2615.1|2611.6|371
1625688000000|2021-07-07 20:00:00|2616.6|2613.1|2614.8|2611.3|2617.5|2614|2613.9|2611.2|208
1625688300000|2021-07-07 20:05:00|2614.9|2611.4|2614.2|2610.7|2615|2611.5|2613.1|2610.4|196
1625688600000|2021-07-07 20:10:00|2614.3|2610.8|2614.3|2610.8|2614.8|2611.3|2614|2610.5|143
1625688900000|2021-07-07 20:15:00|2614.2|2610.7|2615.4|2611.9|2615.6|2612.4|2613.9|2610.4|115
1625689200000|2021-07-07 20:20:00|2615.5|2612|2615.4|2611.9|2616|2612.5|2614.9|2611.4|118
1625689500000|2021-07-07 20:25:00|2615.3|2611.8|2616|2612.5|2616.3|2612.8|2615.3|2611.8|92
1625689800000|2021-07-07 20:30:00|2616.1|2612.6|2616.2|2612.7|2616.4|2612.9|2614.5|2611.8|101
1625690100000|2021-07-07 20:35:00|2616.1|2612.6|2615.6|2612.1|2616.5|2613|2615.2|2611.7|93
1625690400000|2021-07-07 20:40:00|2615.7|2612.2|2616.1|2612.6|2616.9|2613.4|2615.3|2611.8|99
1625690700000|2021-07-07 20:45:00|2616.2|2612.7|2615|2611.5|2616.4|2613.3|2615|2611.5|141
1625691000000|2021-07-07 20:50:00|2615.1|2611.6|2615.8|2612.3|2616.3|2613|2614.8|2611.6|125
1625691300000|2021-07-07 20:55:00|2615.9|2612.4|2615.3|2611.8|2616.4|2612.9|2614.8|2610|177
1625695200000|2021-07-07 22:00:00|2618.5|2615|2616.7|2613.2|2618.7|2615.2|2616.6|2612.8|162
1625695500000|2021-07-07 22:05:00|2617.2|2613.7|2617.2|2613.7|2617.9|2614.7|2616.4|2613.1|148
1625695800000|2021-07-07 22:10:00|2617|2613.5|2617.5|2614|2618|2614.9|2616.1|2613.1|118
1625696100000|2021-07-07 22:15:00|2617.6|2614.1|2618.2|2614.7|2618.4|2615.5|2616.1|2613.5|84
1625696400000|2021-07-07 22:20:00|2618.1|2614.6|2617.2|2613.7|2618.7|2615.7|2616.4|2613.7|119
1625696700000|2021-07-07 22:25:00|2616.3|2614.3|2616.2|2614.2|2618.2|2614.7|2615.9|2613.2|118
1625697000000|2021-07-07 22:30:00|2617.7|2614.4|2617.4|2613.9|2618.4|2615.5|2616.5|2613.8|109
1625697300000|2021-07-07 22:35:00|2616.5|2614.5|2617.7|2614.2|2618.4|2615.4|2616.5|2613.7|90
1625697600000|2021-07-07 22:40:00|2616.8|2614.8|2616.7|2614.7|2618.2|2615|2616.4|2613.6|80
1625697900000|2021-07-07 22:45:00|2617|2615|2618|2614.5|2618.2|2615.2|2616.6|2613.9|95
1625698200000|2021-07-07 22:50:00|2617.9|2614.4|2619.4|2615.9|2619.4|2616.1|2616.4|2613.7|102
1625698500000|2021-07-07 22:55:00|2618.6|2616.6|2618.7|2616.7|2619.7|2617.1|2618.1|2615.3|103
1625698800000|2021-07-07 23:00:00|2618.6|2616.6|2620|2616.5|2620.2|2617.4|2618.2|2615.3|154
1625699100000|2021-07-07 23:05:00|2619.9|2616.4|2618.9|2615.4|2620.4|2617.8|2618|2615.3|177
1625699400000|2021-07-07 23:10:00|2619.1|2615.6|2619.3|2615.8|2619.9|2617.1|2617.8|2615.4|117
1625699700000|2021-07-07 23:15:00|2618.5|2616.5|2619.4|2615.9|2619.4|2616.9|2617.8|2615.2|122
1625700000000|2021-07-07 23:20:00|2619.6|2616.1|2618.7|2616.7|2619.6|2616.9|2617.7|2615.3|124
1625700300000|2021-07-07 23:25:00|2618.6|2616.6|2617.1|2615.1|2619.1|2616.7|2616.9|2614.7|113
1625700600000|2021-07-07 23:30:00|2617.2|2615.2|2616.3|2614.3|2617.3|2615.2|2615.9|2613.2|128
1625700900000|2021-07-07 23:35:00|2616.5|2614.5|2616.2|2614.2|2617.2|2614.9|2615.7|2613.3|97
1625701200000|2021-07-07 23:40:00|2616.1|2614.1|2617.7|2614.2|2618.2|2615.6|2615.6|2612.8|148
1625701500000|2021-07-07 23:45:00|2617.8|2614.3|2615.6|2613.6|2617.9|2614.4|2615.5|2612.7|100
1625701800000|2021-07-07 23:50:00|2615.7|2613.7|2616|2612.5|2617|2614|2615.5|2612.3|125
1625702100000|2021-07-07 23:55:00|2615.9|2612.4|2615.8|2612.3|2616.8|2613.6|2615|2612.3|98
1625702400000|2021-07-08 00:00:00|2615.7|2612.2|2614.1|2610.6|2616.8|2613.7|2613.6|2610.2|188
1625702700000|2021-07-08 00:05:00|2613.9|2610.4|2613.2|2609.7|2615.8|2612.3|2613.1|2609.6|189
1625703000000|2021-07-08 00:10:00|2613.3|2609.8|2613.7|2610.2|2614.2|2611.3|2612.3|2609.3|182
1625703300000|2021-07-08 00:15:00|2613.8|2610.3|2613.5|2610|2613.8|2610.9|2611.9|2609.2|175
1625703600000|2021-07-08 00:20:00|2613.4|2609.9|2610.1|2606.6|2613.6|2610.7|2608.6|2606|125
1625703900000|2021-07-08 00:25:00|2610|2606.5|2612|2608.5|2612.5|2609|2610|2606.5|147
1625704200000|2021-07-08 00:30:00|2612.1|2608.6|2612.2|2608.7|2612.3|2609|2610.6|2607.1|160
1625704500000|2021-07-08 00:35:00|2612.3|2608.8|2612.5|2609|2613.3|2610.2|2611|2608.2|209
1625704800000|2021-07-08 00:40:00|2612.6|2609.1|2613|2609.5|2613.9|2610.4|2612.4|2609|177
1625705100000|2021-07-08 00:45:00|2612.9|2609.4|2612.7|2609.2|2613.3|2609.8|2611|2608.2|155
1625705400000|2021-07-08 00:50:00|2612.6|2609.1|2612.5|2609|2613.2|2610.5|2610.5|2608.1|182
1625705700000|2021-07-08 00:55:00|2612.6|2609.1|2612.4|2608.9|2612.8|2609.5|2611.1|2608|199
1625706000000|2021-07-08 01:00:00|2612.5|2609|2609.3|2605.8|2612.7|2609.2|2605.7|2603|811
1625706300000|2021-07-08 01:05:00|2609.2|2605.7|2610.7|2607.2|2612|2608.8|2608.8|2605.6|428
1625706600000|2021-07-08 01:10:00|2610.6|2607.1|2607.1|2603.6|2610.9|2607.4|2605.5|2602.2|354
1625706900000|2021-07-08 01:15:00|2606.9|2603.4|2605.6|2602.1|2607.3|2603.8|2604.5|2601.6|323
1625707200000|2021-07-08 01:20:00|2605.5|2602|2607.6|2604.1|2607.6|2604.6|2604.7|2601.3|307
1625707500000|2021-07-08 01:25:00|2607.7|2604.2|2606.5|2603|2608.6|2605.1|2605.3|2602.5|375
1625707800000|2021-07-08 01:30:00|2606.6|2603.1|2598.9|2595.4|2606.8|2603.9|2594.9|2591.9|745
1625708100000|2021-07-08 01:35:00|2598.5|2595|2597.9|2594.4|2598.7|2595.4|2596.2|2592.7|483
1625708400000|2021-07-08 01:40:00|2598|2594.5|2600.5|2597|2601.3|2598.3|2597|2593.9|347
1625708700000|2021-07-08 01:45:00|2600.6|2597.1|2598.2|2594.7|2600.6|2597.4|2596.7|2594|298
1625709000000|2021-07-08 01:50:00|2598.1|2594.6|2598.5|2595|2599.4|2596.4|2596.9|2593.4|357
1625709300000|2021-07-08 01:55:00|2598.4|2594.9|2598|2594.5|2598.8|2595.6|2596.6|2593.4|346
1625709600000|2021-07-08 02:00:00|2598.2|2594.7|2599.6|2596.1|2600.2|2597.1|2596.5|2593|357
1625709900000|2021-07-08 02:05:00|2599.5|2596|2598.5|2595|2600.5|2597|2597.5|2594|423
1625710200000|2021-07-08 02:10:00|2598.2|2594.7|2597.8|2594.3|2598.6|2595.1|2596.2|2592.7|316
1625710500000|2021-07-08 02:15:00|2597.6|2594.1|2598.9|2595.4|2599|2595.8|2597|2593.9|181
1625710800000|2021-07-08 02:20:00|2598.8|2595.3|2599|2595.5|2600.3|2597.2|2597.3|2594.4|242
1625711100000|2021-07-08 02:25:00|2598.6|2595.1|2597.2|2593.7|2600.3|2596.8|2597.1|2593.6|246
1625711400000|2021-07-08 02:30:00|2597.3|2593.8|2591.7|2588.2|2597.3|2594.5|2589.9|2586.4|668
1625711700000|2021-07-08 02:35:00|2591.8|2588.3|2590.3|2588.3|2592.1|2588.6|2589.4|2586.6|433
1625712000000|2021-07-08 02:40:00|2590.4|2588.4|2590.1|2588.1|2592.7|2589.4|2589.7|2586.7|437
1625712300000|2021-07-08 02:45:00|2590.2|2588.2|2592.9|2589.4|2593.5|2590|2587.9|2585|416
1625712600000|2021-07-08 02:50:00|2593|2589.5|2594.1|2590.6|2594.3|2591.4|2591.3|2588.2|362
1625712900000|2021-07-08 02:55:00|2594.2|2590.7|2595.6|2592.1|2595.8|2592.8|2593.3|2590.4|317
1625713200000|2021-07-08 03:00:00|2595.5|2592|2595.6|2592.1|2595.7|2593|2592.3|2589.6|321
1625713500000|2021-07-08 03:05:00|2595.7|2592.2|2597.2|2593.7|2597.3|2593.9|2594.9|2591.8|331
1625713800000|2021-07-08 03:10:00|2597|2593.5|2597.7|2594.2|2597.8|2594.7|2596|2592.8|307
1625714100000|2021-07-08 03:15:00|2597.5|2594|2596.8|2593.3|2598.1|2595.2|2595.7|2592.8|272
1625714400000|2021-07-08 03:20:00|2596.7|2593.2|2596.7|2593.2|2597.5|2594|2595.5|2592.3|256
1625714700000|2021-07-08 03:25:00|2596.8|2593.3|2595|2591.5|2596.8|2593.6|2593.9|2591|267
1625715000000|2021-07-08 03:30:00|2594.7|2591.2|2594.5|2591|2595.1|2591.6|2594.2|2590.7|154
1625715300000|2021-07-08 03:35:00|2594.6|2591.1|2593.5|2590|2594.7|2591.7|2592.9|2589.6|120
1625715600000|2021-07-08 03:40:00|2593.4|2589.9|2593.4|2589.9|2593.6|2590.1|2592.9|2589.4|128
1625715900000|2021-07-08 03:45:00|2593.2|2589.7|2594.8|2591.3|2595.4|2591.9|2592.3|2589.4|127
1625716200000|2021-07-08 03:50:00|2594.7|2591.2|2593.8|2590.3|2595.4|2591.9|2593.5|2590|139
1625716500000|2021-07-08 03:55:00|2594|2590.5|2594|2590.5|2594.5|2591|2593.4|2589.9|136
1625716800000|2021-07-08 04:00:00|2594.1|2590.6|2593.6|2590.1|2594.1|2590.6|2592|2589.1|165
1625717100000|2021-07-08 04:05:00|2593.7|2590.2|2594.2|2590.7|2594.3|2591.4|2593|2589.5|134
1625717400000|2021-07-08 04:10:00|2594.1|2590.6|2593.8|2590.3|2594.9|2591.7|2592.7|2589.8|137
1625717700000|2021-07-08 04:15:00|2593.9|2590.4|2593.2|2589.7|2594.3|2590.9|2592.8|2589.5|149
1625718000000|2021-07-08 04:20:00|2593.3|2589.8|2593|2589.5|2593.7|2590.2|2591.7|2588.8|168
1625718300000|2021-07-08 04:25:00|2592.9|2589.4|2592|2588.5|2592.9|2589.4|2591.3|2587.8|160
1625718600000|2021-07-08 04:30:00|2591.9|2588.4|2590.8|2587.3|2592.1|2589|2590.6|2587.1|133
1625718900000|2021-07-08 04:35:00|2590.9|2587.4|2590.8|2587.3|2591.4|2588.3|2590.1|2587|131
1625719200000|2021-07-08 04:40:00|2590.1|2588.1|2591.5|2588|2591.9|2588.4|2589.8|2586.9|165
1625719500000|2021-07-08 04:45:00|2591.6|2588.1|2592.4|2588.9|2592.5|2589.7|2590.6|2587.1|148
1625719800000|2021-07-08 04:50:00|2592.3|2588.8|2593.1|2589.6|2593.6|2590.6|2592.2|2588.7|183
1625720100000|2021-07-08 04:55:00|2593|2589.5|2592.6|2589.1|2593.6|2590.1|2592.6|2589.1|139
1625720400000|2021-07-08 05:00:00|2592.7|2589.2|2592.1|2588.6|2592.8|2589.3|2590.6|2587.1|231
1625720700000|2021-07-08 05:05:00|2592|2588.5|2590.9|2587.4|2592.3|2589.3|2590.2|2586.7|207
1625721000000|2021-07-08 05:10:00|2591|2587.5|2590.4|2586.9|2592.2|2589.4|2589.8|2586.9|249
1625721300000|2021-07-08 05:15:00|2590.5|2587|2594.5|2591|2595|2591.5|2589.1|2586.2|317
1625721600000|2021-07-08 05:20:00|2594.6|2591.1|2594.9|2591.4|2595.8|2592.3|2593.8|2590.3|258
1625721900000|2021-07-08 05:25:00|2595|2591.5|2596.2|2592.7|2596.7|2593.2|2594.5|2591|178
1625722200000|2021-07-08 05:30:00|2595.9|2592.4|2593.2|2589.7|2596.6|2593.1|2590.5|2587|577
1625722500000|2021-07-08 05:35:00|2593.1|2589.6|2597.2|2593.7|2597.6|2594.1|2592.6|2589.1|395
1625722800000|2021-07-08 05:40:00|2597.6|2594.1|2597.9|2594.4|2599|2595.5|2596.4|2592.9|425
1625723100000|2021-07-08 05:45:00|2597.8|2594.3|2597.6|2594.1|2599.6|2596.1|2596.6|2593.1|401
1625723400000|2021-07-08 05:50:00|2597.4|2593.9|2598.3|2594.8|2598.9|2595.4|2596.4|2592.9|296
1625723700000|2021-07-08 05:55:00|2598.2|2594.7|2596.8|2593.3|2599.3|2595.8|2596.7|2593.2|289
1625724000000|2021-07-08 06:00:00|2596.7|2593.2|2600.2|2596.7|2600.4|2596.9|2594.5|2591.3|411
1625724300000|2021-07-08 06:05:00|2600.1|2596.6|2598.2|2594.7|2600.2|2596.7|2597.4|2593.9|308
1625724600000|2021-07-08 06:10:00|2598.3|2594.8|2598.5|2595|2599.2|2595.7|2594.9|2591.4|478
1625724900000|2021-07-08 06:15:00|2598.7|2595.2|2595.6|2592.1|2598.8|2595.3|2594.6|2591.4|393
1625725200000|2021-07-08 06:20:00|2595.5|2592|2595|2591.5|2595.9|2592.4|2593.6|2590.2|394
1625725500000|2021-07-08 06:25:00|2594.9|2591.4|2595.5|2592|2596.8|2593.3|2593.8|2590.3|380
1625725800000|2021-07-08 06:30:00|2595.4|2591.9|2592.6|2589.1|2595.4|2592.2|2591.9|2588.4|545
1625726100000|2021-07-08 06:35:00|2592.5|2589|2590.3|2586.8|2592.8|2589.3|2588.9|2585.8|563
1625726400000|2021-07-08 06:40:00|2590.4|2586.9|2592.6|2590.6|2593.6|2590.6|2590.1|2586.6|408
1625726700000|2021-07-08 06:45:00|2592.3|2590.3|2595|2591.5|2596.7|2593.5|2592.3|2589.6|558
1625727000000|2021-07-08 06:50:00|2595.1|2591.6|2593|2589.5|2595.4|2592|2592|2589.3|460
1625727300000|2021-07-08 06:55:00|2593.1|2589.6|2592.1|2588.6|2594|2590.8|2590.5|2587.9|523
1625727600000|2021-07-08 07:00:00|2591.3|2589.3|2589.5|2587.5|2592.6|2590|2588.8|2586|473
1625727900000|2021-07-08 07:05:00|2589.3|2587.3|2592.8|2589.3|2593.9|2590.9|2588.2|2585.3|578
1625728200000|2021-07-08 07:10:00|2592.7|2589.2|2593.5|2591.5|2595.5|2592.7|2590.3|2588|613
1625728500000|2021-07-08 07:15:00|2593.6|2591.6|2599.4|2595.9|2600.2|2597|2592.6|2590.4|713
1625728800000|2021-07-08 07:20:00|2599.5|2596|2600|2596.5|2600.2|2597.4|2597.2|2594|621
1625729100000|2021-07-08 07:25:00|2600.2|2596.7|2603.7|2600.2|2605|2602.2|2598.7|2595.7|755
1625729400000|2021-07-08 07:30:00|2603.8|2600.3|2601.4|2597.9|2604.6|2601.9|2600.7|2597.6|613
1625729700000|2021-07-08 07:35:00|2601.6|2598.1|2603.1|2601.1|2604.6|2601.7|2600.1|2597|602
1625730000000|2021-07-08 07:40:00|2603|2601|2601.7|2598.2|2604.7|2602.5|2601|2598.1|621
1625730300000|2021-07-08 07:45:00|2601.5|2598|2601.9|2598.4|2603.3|2600.8|2599.6|2596.9|679
1625730600000|2021-07-08 07:50:00|2602|2598.5|2608.4|2606.4|2608.5|2606.5|2600.3|2597.8|763
1625730900000|2021-07-08 07:55:00|2608.5|2606.5|2606.7|2603.2|2612.6|2609.9|2604.6|2602.3|826
1625731200000|2021-07-08 08:00:00|2606.9|2603.4|2602.8|2600.8|2606.9|2604.1|2601.4|2599|652
1625731500000|2021-07-08 08:05:00|2602.9|2600.9|2603.2|2599.7|2605.2|2602.6|2601.6|2599|643
1625731800000|2021-07-08 08:10:00|2603.1|2599.6|2607.5|2605.5|2608.4|2606|2600.9|2598.2|540
1625732100000|2021-07-08 08:15:00|2607.4|2605.4|2607.4|2605.4|2609.7|2607.2|2605.9|2603.6|648
1625732400000|2021-07-08 08:20:00|2607.3|2605.3|2608.6|2606.6|2609.4|2607|2606|2603.3|627
1625732700000|2021-07-08 08:25:00|2608.4|2606.4|2611.2|2609.2|2613.2|2611.2|2608.1|2605.7|918
1625733000000|2021-07-08 08:30:00|2611.1|2609.1|2614.3|2612.3|2616.2|2613.7|2610.2|2607.8|771
1625733300000|2021-07-08 08:35:00|2614.2|2612.2|2616.2|2614.2|2617.6|2615.6|2612.1|2609.7|744
1625733600000|2021-07-08 08:40:00|2616.1|2614.1|2612.3|2610.3|2617|2615|2612.1|2609.9|823
1625733900000|2021-07-08 08:45:00|2612.5|2610.5|2617.3|2615.3|2620.7|2618|2612.2|2610.2|860
1625734200000|2021-07-08 08:50:00|2617.2|2615.2|2616.8|2614.8|2619.6|2617|2615.9|2613.4|579
1625734500000|2021-07-08 08:55:00|2616.9|2614.9|2617.6|2615.6|2620.1|2618.1|2616.9|2614.3|707
1625734800000|2021-07-08 09:00:00|2617.7|2615.7|2619.1|2617.1|2620.6|2618.2|2617.6|2615.3|645
1625735100000|2021-07-08 09:05:00|2619.9|2616.4|2616.1|2614.1|2619.9|2616.8|2616|2613.3|523
1625735400000|2021-07-08 09:10:00|2615.8|2613.8|2616.1|2612.6|2617.4|2614.5|2613.6|2611|465
1625735700000|2021-07-08 09:15:00|2616|2612.5|2614|2612|2617.4|2615|2613.9|2611|473
1625736000000|2021-07-08 09:20:00|2613.9|2611.9|2614|2610.5|2616.3|2613.9|2610.6|2607.8|605
1625736300000|2021-07-08 09:25:00|2614.1|2610.6|2613.2|2611.2|2615.2|2612.3|2612.1|2609.1|457
1625736600000|2021-07-08 09:30:00|2613.1|2611.1|2613.6|2610.1|2615.5|2612.4|2611.6|2609.2|535
1625736900000|2021-07-08 09:35:00|2613.5|2610|2614.3|2610.8|2615|2612.1|2611.5|2608.5|462
1625737200000|2021-07-08 09:40:00|2613.5|2611.5|2615.2|2613.2|2616.4|2613.8|2613.3|2610.6|416
1625737500000|2021-07-08 09:45:00|2615.1|2613.1|2615.1|2611.6|2616.4|2613.8|2614.3|2611.5|360
1625737800000|2021-07-08 09:50:00|2615|2611.5|2614.6|2612.6|2615.4|2612.7|2612.4|2609.9|411
1625738100000|2021-07-08 09:55:00|2614.7|2612.7|2614.8|2611.3|2616|2613.3|2613.4|2610.7|413
1625738400000|2021-07-08 10:00:00|2614.3|2612.3|2607.6|2604.1|2614.3|2612.3|2607.4|2604|561
1625738700000|2021-07-08 10:05:00|2607.7|2604.2|2605.7|2602.2|2609.6|2606.4|2604.7|2601.8|430
1625739000000|2021-07-08 10:10:00|2605.8|2602.3|2609.2|2605.7|2610.5|2607.6|2605.6|2602.2|442
1625739300000|2021-07-08 10:15:00|2609.3|2605.8|2606.2|2602.7|2610.2|2607.4|2605.3|2602.5|466
1625739600000|2021-07-08 10:20:00|2606.3|2602.8|2603.1|2599.6|2606.3|2603|2600.7|2597.2|613
1625739900000|2021-07-08 10:25:00|2602.6|2599.1|2604.3|2602.3|2605.3|2602.3|2601.2|2598.4|471
1625740200000|2021-07-08 10:30:00|2605|2601.5|2606.3|2604.3|2606.8|2604.4|2602.8|2599.9|441
1625740500000|2021-07-08 10:35:00|2606.4|2604.4|2607.3|2605.3|2608.5|2606|2606.1|2602.7|424
1625740800000|2021-07-08 10:40:00|2607.2|2605.2|2606.3|2604.3|2608.2|2605.9|2604.2|2601.8|459
1625741100000|2021-07-08 10:45:00|2606.4|2604.4|2610.1|2606.6|2610.1|2607.8|2605.9|2603.4|478
1625741400000|2021-07-08 10:50:00|2609.3|2607.3|2613.8|2611.8|2615.4|2613.2|2609.3|2606.9|709
1625741700000|2021-07-08 10:55:00|2613.9|2611.9|2616.5|2614.5|2618.2|2615.5|2612.1|2609.5|750
1625742000000|2021-07-08 11:00:00|2616.4|2614.4|2612.4|2608.9|2618.3|2615.2|2611.3|2608.5|818
1625742300000|2021-07-08 11:05:00|2612.5|2609|2614|2612|2617.1|2614.3|2609.6|2606.8|755
1625742600000|2021-07-08 11:10:00|2613.9|2611.9|2615.8|2613.8|2616.9|2614.9|2613.5|2611.4|627
1625742900000|2021-07-08 11:15:00|2616|2614|2617.8|2615.8|2618.9|2616.7|2614.7|2612.5|670
1625743200000|2021-07-08 11:20:00|2617.7|2615.7|2614.3|2612.3|2623.2|2620.6|2614.2|2611.6|665
1625743500000|2021-07-08 11:25:00|2614.2|2612.2|2615|2613|2616.9|2614.2|2612.8|2610|584
1625743800000|2021-07-08 11:30:00|2614.9|2612.9|2615|2611.5|2617.3|2614.5|2613.7|2611|641
1625744100000|2021-07-08 11:35:00|2614.9|2611.4|2611.6|2608.1|2615.1|2612.3|2610.1|2607.3|489
1625744400000|2021-07-08 11:40:00|2611.2|2609.2|2614.8|2612.8|2615.8|2613.2|2610.9|2608.3|518
1625744700000|2021-07-08 11:45:00|2614.9|2612.9|2617.3|2613.8|2617.4|2614.8|2613.2|2610.7|513
1625745000000|2021-07-08 11:50:00|2616.5|2614.5|2614.7|2612.7|2617.6|2615.1|2614.4|2612.4|426
1625745300000|2021-07-08 11:55:00|2615|2613|2612.1|2610.1|2615.7|2613.2|2611.2|2609.1|486
1625745600000|2021-07-08 12:00:00|2612.7|2609.2|2607.4|2605.4|2613.6|2611.6|2607.3|2605.3|768
1625745900000|2021-07-08 12:05:00|2607.2|2605.2|2606.9|2603.4|2609.7|2607|2605.7|2602.7|638
1625746200000|2021-07-08 12:10:00|2606.8|2603.3|2606.7|2604.7|2608.1|2605.3|2604.7|2602.2|529
1625746500000|2021-07-08 12:15:00|2606.8|2604.8|2610.5|2608.5|2612.3|2609.7|2606.6|2603.9|503
1625746800000|2021-07-08 12:20:00|2610.2|2608.2|2611|2609|2613|2611|2608.8|2606.8|591
1625747100000|2021-07-08 12:25:00|2611.1|2609.1|2611|2607.5|2611.3|2609.1|2606.5|2603.7|389
1625747400000|2021-07-08 12:30:00|2610.9|2607.4|2611.7|2609.7|2614.9|2612.2|2610.2|2606.7|777
1625747700000|2021-07-08 12:35:00|2611.8|2609.8|2610.1|2608.1|2613.4|2611.4|2607.7|2605.7|775
1625748000000|2021-07-08 12:40:00|2610.2|2608.2|2613.2|2611.2|2613.4|2611.4|2607.1|2605.1|847
1625748300000|2021-07-08 12:45:00|2613|2611|2611.3|2609.3|2614.4|2611.6|2609.2|2607.2|822
1625748600000|2021-07-08 12:50:00|2611.5|2609.5|2606.8|2604.8|2612.5|2609.8|2606.5|2604|753
1625748900000|2021-07-08 12:55:00|2606.9|2604.9|2605.4|2603.4|2609.3|2606.4|2605|2602.5|800
1625749200000|2021-07-08 13:00:00|2605.3|2603.3|2614.6|2612.6|2615.4|2612.7|2603.8|2601.1|1103
1625749500000|2021-07-08 13:05:00|2614.5|2612.5|2612.6|2610.6|2615.4|2613.4|2610.7|2608.1|900
1625749800000|2021-07-08 13:10:00|2612.4|2610.4|2613.5|2611.5|2616|2613.6|2611.1|2608.3|770
1625750100000|2021-07-08 13:15:00|2613.3|2611.3|2615.6|2613.6|2617.6|2615.2|2613|2610.9|745
1625750400000|2021-07-08 13:20:00|2615.5|2613.5|2613.7|2611.7|2616.5|2614.5|2613.3|2611|680
1625750700000|2021-07-08 13:25:00|2613.6|2611.6|2616.1|2614.1|2616.9|2614.9|2613.4|2611.4|616
1625751000000|2021-07-08 13:30:00|2615.8|2613.8|2610.7|2608.7|2618.1|2616.1|2608.6|2606.6|849
1625751300000|2021-07-08 13:35:00|2610.9|2608.9|2608.6|2606.6|2614.4|2611.6|2604.9|2602.4|840
1625751600000|2021-07-08 13:40:00|2608.5|2606.5|2607.7|2605.7|2610.3|2608.3|2605.2|2603|734
1625751900000|2021-07-08 13:45:00|2607.8|2605.8|2601.3|2599.3|2609.2|2606.7|2600.3|2597.6|974
1625752200000|2021-07-08 13:50:00|2601.5|2599.5|2606.5|2604.5|2607.6|2605.4|2599.8|2597|1035
1625752500000|2021-07-08 13:55:00|2607.3|2603.8|2608.6|2606.6|2611.1|2609|2606|2603.8|872
1625752800000|2021-07-08 14:00:00|2608.8|2606.8|2610.2|2606.7|2610.8|2608.4|2604.2|2601.6|967
1625753100000|2021-07-08 14:05:00|2610.4|2606.9|2602.6|2600.6|2610.7|2607.5|2602|2599.3|974
1625753400000|2021-07-08 14:10:00|2602.7|2600.7|2605.3|2603.3|2607.9|2605.2|2601.4|2599.4|906
1625753700000|2021-07-08 14:15:00|2605.4|2603.4|2603.4|2601.4|2608|2605.3|2599.5|2597.4|938
1625754000000|2021-07-08 14:20:00|2603.3|2601.3|2603.3|2601.3|2606|2603.7|2600.8|2598.5|754
1625754300000|2021-07-08 14:25:00|2603.4|2601.4|2603.2|2601.2|2605.9|2603.4|2599.4|2597.4|842
1625754600000|2021-07-08 14:30:00|2603.1|2601.1|2600.9|2598.9|2606.1|2603.5|2600.4|2598|717
1625754900000|2021-07-08 14:35:00|2601|2599|2599.4|2597.4|2602.7|2600.7|2597.8|2595|855
1625755200000|2021-07-08 14:40:00|2599.3|2597.3|2602.1|2600.1|2603.5|2600.9|2597.7|2595.2|802
1625755500000|2021-07-08 14:45:00|2602|2600|2599.4|2597.4|2603.2|2600.4|2597.9|2595.4|665
1625755800000|2021-07-08 14:50:00|2600.3|2596.8|2598.4|2594.9|2600.4|2597.7|2596.5|2594.1|607
1625756100000|2021-07-08 14:55:00|2598.3|2594.8|2593.4|2589.9|2598.4|2596|2592.4|2589.8|780
1625756400000|2021-07-08 15:00:00|2592.6|2590.6|2592.6|2590.6|2595.4|2592.9|2591.2|2588.8|876
1625756700000|2021-07-08 15:05:00|2592.7|2590.7|2591.2|2589.2|2593.6|2591.6|2587|2585|777
1625757000000|2021-07-08 15:10:00|2591.3|2589.3|2588.3|2586.3|2593.2|2590.9|2588.3|2586.3|560
1625757300000|2021-07-08 15:15:00|2588.8|2586.8|2588.9|2586.9|2589.1|2587.1|2581.9|2579|872
1625757600000|2021-07-08 15:20:00|2588.8|2586.8|2590.6|2588.6|2590.7|2588.7|2588.5|2586.5|598
1625757900000|2021-07-08 15:25:00|2590.5|2588.5|2590.4|2588.4|2591.8|2589.8|2589.5|2587.3|574
1625758200000|2021-07-08 15:30:00|2590.5|2588.5|2590.9|2588.9|2592.3|2590.1|2589|2587|606
1625758500000|2021-07-08 15:35:00|2590.8|2588.8|2594.5|2592.5|2595.3|2593.3|2590.2|2588.2|544
1625758800000|2021-07-08 15:40:00|2594.4|2592.4|2593.8|2591.8|2595.3|2593.2|2592.8|2590.8|529
1625759100000|2021-07-08 15:45:00|2593.9|2591.9|2594.6|2592.6|2596.4|2594.3|2593.7|2591.4|491
1625759400000|2021-07-08 15:50:00|2594.7|2592.7|2589.9|2587.9|2594.8|2592.8|2588.5|2586.5|628
1625759700000|2021-07-08 15:55:00|2589.8|2587.8|2592.4|2590.4|2594.4|2592|2589.3|2587.3|499
1625760000000|2021-07-08 16:00:00|2591.5|2589.5|2592.6|2589.1|2593.3|2590.7|2590.4|2587.8|493
1625760300000|2021-07-08 16:05:00|2592.1|2588.6|2593.4|2591.4|2594.2|2592|2591.3|2588.6|325
1625760600000|2021-07-08 16:10:00|2593.3|2591.3|2594.2|2592.2|2595.2|2592.7|2592.8|2590.8|349
1625760900000|2021-07-08 16:15:00|2594.1|2592.1|2592.7|2590.7|2594.1|2592.1|2592.1|2590.1|343
1625761200000|2021-07-08 16:20:00|2592.6|2590.6|2591.1|2587.6|2592.8|2590.8|2590.2|2587.6|371
1625761500000|2021-07-08 16:25:00|2590.3|2588.3|2590.8|2588.8|2591.6|2589.4|2590|2587.5|328
1625761800000|2021-07-08 16:30:00|2590.7|2588.7|2590.3|2588.3|2592.5|2589.9|2589.8|2587.8|306
1625762100000|2021-07-08 16:35:00|2590.4|2588.4|2590.1|2588.1|2590.6|2588.6|2589.5|2587.5|277
1625762400000|2021-07-08 16:40:00|2590.4|2588.4|2591.2|2589.2|2591.9|2589.9|2589.2|2587.2|247
1625762700000|2021-07-08 16:45:00|2591.1|2589.1|2590.6|2588.6|2591.3|2589.1|2589.9|2587.7|227
1625763000000|2021-07-08 16:50:00|2590.2|2588.2|2591.6|2589.6|2592.4|2590.4|2590|2588|213
1625763300000|2021-07-08 16:55:00|2591.7|2589.7|2591.9|2589.9|2592.8|2590.8|2591.3|2589.2|279
1625763600000|2021-07-08 17:00:00|2592|2590|2592.6|2590.6|2593.7|2591.7|2591.7|2589.2|247
1625763900000|2021-07-08 17:05:00|2592.7|2590.7|2595.4|2593.4|2596.3|2593.6|2592.6|2590.6|339
1625764200000|2021-07-08 17:10:00|2595.5|2593.5|2594.8|2591.3|2596.4|2593.8|2593.6|2591.1|288
1625764500000|2021-07-08 17:15:00|2595|2591.5|2594.3|2592.3|2595.7|2593.7|2594|2591.2|300
1625764800000|2021-07-08 17:20:00|2594.4|2592.4|2592.4|2590.4|2594.7|2592.7|2592.1|2590.1|351
1625765100000|2021-07-08 17:25:00|2592.5|2590.5|2596.5|2594.5|2596.9|2594.9|2592.5|2590.5|478
1625765400000|2021-07-08 17:30:00|2596.6|2594.6|2596.2|2594.2|2597|2595|2595.1|2593|346
1625765700000|2021-07-08 17:35:00|2596.1|2594.1|2595.7|2593.7|2596.2|2594.2|2595.1|2593.1|220
1625766000000|2021-07-08 17:40:00|2595.6|2593.6|2595.9|2593.9|2596.7|2594.7|2595.6|2593.6|193
1625766300000|2021-07-08 17:45:00|2596|2594|2594.7|2592.7|2597|2594.6|2594.7|2592.7|289
1625766600000|2021-07-08 17:50:00|2594.8|2592.8|2595.1|2593.1|2596.4|2594|2594.8|2592.7|227
1625766900000|2021-07-08 17:55:00|2595|2593|2596.1|2594.1|2597|2594.3|2595|2592.3|183
1625767200000|2021-07-08 18:00:00|2595.9|2593.9|2595.2|2593.2|2596.5|2594.3|2594.6|2591.8|233
1625767500000|2021-07-08 18:05:00|2595.3|2593.3|2595.6|2592.1|2596.4|2593.6|2594.6|2591.8|227
1625767800000|2021-07-08 18:10:00|2594.7|2592.7|2594.3|2592.3|2596.1|2593.4|2593.8|2591.2|211
1625768100000|2021-07-08 18:15:00|2594.4|2592.4|2592.4|2590.4|2594.7|2592.7|2592.2|2590.2|291
1625768400000|2021-07-08 18:20:00|2592.5|2590.5|2591.3|2589.3|2592.8|2590.5|2590.7|2588.7|242
1625768700000|2021-07-08 18:25:00|2591.4|2589.4|2591|2589|2591.5|2589.5|2590.3|2587.8|312
1625769000000|2021-07-08 18:30:00|2591.2|2589.2|2592.5|2590.5|2592.8|2590.8|2589.7|2587.4|287
1625769300000|2021-07-08 18:35:00|2592.4|2590.4|2592.4|2590.4|2593.5|2591.2|2591.3|2589.3|170
1625769600000|2021-07-08 18:40:00|2592.5|2590.5|2592.9|2589.4|2594|2591.2|2592.3|2589.3|180
1625769900000|2021-07-08 18:45:00|2592|2590|2591.9|2589.9|2594.2|2591.3|2591.6|2588.8|251
1625770200000|2021-07-08 18:50:00|2592|2590|2592.3|2590.3|2593.1|2590.8|2591.8|2589.2|250
1625770500000|2021-07-08 18:55:00|2592.4|2590.4|2594.6|2592.6|2595.6|2593.3|2592.3|2590.3|228
1625770800000|2021-07-08 19:00:00|2594.8|2592.8|2594.5|2591|2595.6|2593.2|2593|2590.5|215
1625771100000|2021-07-08 19:05:00|2594.6|2591.1|2594|2590.5|2594.8|2591.7|2592.8|2589.8|186
1625771400000|2021-07-08 19:10:00|2594.1|2590.6|2590|2586.5|2595.1|2592.3|2588.8|2586.1|294
1625771700000|2021-07-08 19:15:00|2589.9|2586.4|2583.4|2581.4|2590.8|2588|2582.3|2579.6|481
1625772000000|2021-07-08 19:20:00|2583.5|2581.5|2588.8|2586.8|2589.9|2587.1|2582.6|2580.3|445
1625772300000|2021-07-08 19:25:00|2590|2586.5|2592.6|2589.1|2592.9|2590|2588.2|2585.6|316
1625772600000|2021-07-08 19:30:00|2592.7|2589.2|2594.7|2591.2|2595.6|2592.2|2592.1|2589.2|320
1625772900000|2021-07-08 19:35:00|2594.8|2591.3|2595.9|2592.4|2596.4|2593.1|2593.4|2590.7|274
1625773200000|2021-07-08 19:40:00|2596|2592.5|2597.3|2593.8|2597.7|2594.2|2595.4|2592.4|355
1625773500000|2021-07-08 19:45:00|2597.2|2593.7|2596.2|2592.7|2597.3|2593.8|2595.6|2592.1|261
1625773800000|2021-07-08 19:50:00|2596.1|2592.6|2598.8|2595.3|2599.4|2595.9|2595.9|2592.4|318
1625774100000|2021-07-08 19:55:00|2598.7|2595.2|2594.6|2591.1|2598.8|2595.3|2593.9|2591|288
1625774400000|2021-07-08 20:00:00|2594.3|2590.8|2597.1|2593.6|2598.4|2594.9|2594.1|2590.6|195
1625774700000|2021-07-08 20:05:00|2597.2|2593.7|2596.6|2593.1|2597.2|2594|2595.2|2592.4|152
1625775000000|2021-07-08 20:10:00|2596.8|2593.3|2594.6|2591.1|2597.1|2594.3|2594|2591.1|198
1625775300000|2021-07-08 20:15:00|2594.7|2591.2|2594.9|2591.4|2596.1|2593.1|2593.7|2591|129
1625775600000|2021-07-08 20:20:00|2595.1|2591.6|2595.6|2593.6|2596.4|2593.6|2594|2591.1|129
1625775900000|2021-07-08 20:25:00|2595.4|2593.4|2596.1|2592.6|2596.5|2593.4|2594.9|2591.9|109
1625776200000|2021-07-08 20:30:00|2596|2592.5|2594.9|2592.9|2596.5|2593.4|2594.4|2591.8|121
1625776500000|2021-07-08 20:35:00|2595|2593|2594.6|2591.1|2595.5|2593|2593.3|2590.5|112
1625776800000|2021-07-08 20:40:00|2594.5|2591|2595.2|2591.7|2595.3|2591.8|2594.2|2590.7|98
1625777100000|2021-07-08 20:45:00|2595|2591.5|2593.8|2590.3|2595.5|2592.3|2592.6|2589.1|163
1625777400000|2021-07-08 20:50:00|2593.5|2590|2594.3|2590.8|2594.5|2591|2593.3|2589.8|158
1625777700000|2021-07-08 20:55:00|2594.9|2591.4|2595.9|2592.4|2599.3|2592.5|2594|2589.4|174
1625781600000|2021-07-08 22:00:00|2596.4|2592.9|2595.9|2592.4|2597.6|2593.5|2595.8|2591.4|159
1625781900000|2021-07-08 22:05:00|2596.4|2592.9|2595.4|2591.9|2596.4|2592.9|2595.1|2591.6|83
1625782200000|2021-07-08 22:10:00|2595.5|2592|2595.2|2591.7|2595.8|2592.3|2595.1|2591.6|47
1625782500000|2021-07-08 22:15:00|2594.9|2591.4|2595.4|2591.9|2595.7|2592.2|2594.9|2591.4|43
1625782800000|2021-07-08 22:20:00|2595.5|2592|2595.6|2592.1|2595.9|2592.4|2594.4|2590.9|71
1625783100000|2021-07-08 22:25:00|2595.5|2592|2595.5|2592|2595.9|2592.4|2595.1|2591.6|51
1625783400000|2021-07-08 22:30:00|2595.4|2591.9|2595.3|2591.8|2595.9|2592.4|2594.9|2591.4|92
1625783700000|2021-07-08 22:35:00|2595.4|2591.9|2594.5|2591|2595.9|2592.4|2594.2|2590.7|95
1625784000000|2021-07-08 22:40:00|2594.2|2590.7|2594|2590.5|2594.8|2591.3|2593.7|2590.2|86
1625784300000|2021-07-08 22:45:00|2594.1|2590.6|2594.3|2590.8|2595.7|2592.2|2594|2590.5|74
1625784600000|2021-07-08 22:50:00|2594.4|2590.9|2594.2|2590.7|2595|2591.5|2593.6|2590.1|117
1625784900000|2021-07-08 22:55:00|2594.1|2590.6|2594|2590.5|2594.6|2591.1|2593.2|2589.7|133
1625785200000|2021-07-08 23:00:00|2594.2|2590.7|2593.9|2590.4|2595.5|2592|2593.3|2589.8|177
1625785500000|2021-07-08 23:05:00|2593.8|2590.3|2594|2590.5|2594.4|2590.9|2593.5|2590|117
1625785800000|2021-07-08 23:10:00|2594.2|2590.7|2592.8|2589.3|2594.2|2590.7|2592.8|2589.3|69
1625786100000|2021-07-08 23:15:00|2592.7|2589.2|2592.9|2589.4|2593.1|2589.6|2592.7|2589.2|63
1625786400000|2021-07-08 23:20:00|2593|2589.5|2594|2590.5|2594.1|2590.6|2592.9|2589.4|109
1625786700000|2021-07-08 23:25:00|2594.1|2590.6|2593.6|2590.1|2594.4|2590.9|2593.3|2589.8|92
1625787000000|2021-07-08 23:30:00|2593.7|2590.2|2592.9|2589.4|2594.1|2590.6|2592.7|2589.2|63
1625787300000|2021-07-08 23:35:00|2593|2589.5|2593.7|2590.2|2593.9|2590.4|2592.7|2589.2|89
1625787600000|2021-07-08 23:40:00|2593.6|2590.1|2594.8|2591.3|2595.4|2591.9|2593.6|2590.1|101
1625787900000|2021-07-08 23:45:00|2594.7|2591.2|2595.7|2592.2|2595.9|2592.4|2594.2|2590.7|171
1625788200000|2021-07-08 23:50:00|2595.8|2592.3|2594.4|2590.9|2596|2592.5|2594.3|2590.8|115
1625788500000|2021-07-08 23:55:00|2594.5|2591|2594.2|2590.7|2595.7|2592.2|2594|2590.5|160
1625788800000|2021-07-09 00:00:00|2594.3|2590.8|2593.4|2589.9|2595.1|2591.6|2592.8|2589.3|356
1625789100000|2021-07-09 00:05:00|2593.3|2589.8|2594.8|2591.3|2595.4|2592.5|2592.4|2588.9|243
1625789400000|2021-07-09 00:10:00|2594.9|2591.4|2593.8|2590.3|2595.2|2592.2|2592.7|2589.7|187
1625789700000|2021-07-09 00:15:00|2593.9|2590.4|2593|2589.5|2595|2592.6|2592.5|2589|237
1625790000000|2021-07-09 00:20:00|2592.5|2590.5|2591.1|2587.6|2593.3|2590.5|2591|2587.5|167
1625790300000|2021-07-09 00:25:00|2591|2587.5|2590.7|2587.2|2591.3|2588.2|2589.9|2587|209
1625790600000|2021-07-09 00:30:00|2590.4|2586.9|2589.9|2586.4|2591.3|2587.8|2589|2585.5|237
1625790900000|2021-07-09 00:35:00|2589.8|2586.3|2588.9|2585.4|2590.2|2587.2|2588.2|2584.7|220
1625791200000|2021-07-09 00:40:00|2589|2585.5|2590|2586.5|2590.1|2587.3|2588.2|2584.7|221
1625791500000|2021-07-09 00:45:00|2589.9|2586.4|2588.7|2585.2|2590|2587.2|2586.6|2583.7|276
1625791800000|2021-07-09 00:50:00|2588.8|2585.3|2592.1|2588.6|2592.7|2589.2|2588.2|2585.3|300
1625792100000|2021-07-09 00:55:00|2592|2588.5|2590.6|2587.1|2592.3|2589|2590.2|2586.7|251
1625792400000|2021-07-09 01:00:00|2590.4|2586.9|2589.5|2587.5|2593.9|2590.4|2588.7|2585.2|807
1625792700000|2021-07-09 01:05:00|2589.7|2587.7|2594.4|2590.9|2594.6|2591.1|2589.2|2586.4|520
1625793000000|2021-07-09 01:10:00|2594.5|2591|2593|2589.5|2594.7|2591.2|2591.5|2588.2|547
1625793300000|2021-07-09 01:15:00|2592.9|2589.4|2596|2592.5|2596.3|2593.3|2591.8|2589|454
1625793600000|2021-07-09 01:20:00|2595.9|2592.4|2597.6|2594.1|2598.5|2595.3|2595.9|2592.4|547
1625793900000|2021-07-09 01:25:00|2597.4|2593.9|2597.3|2595.3|2599.5|2596.4|2596.9|2593.7|364
1625794200000|2021-07-09 01:30:00|2597.4|2595.4|2598.4|2594.9|2599.2|2596.2|2595.7|2592.2|510
1625794500000|2021-07-09 01:35:00|2598.1|2594.6|2599.3|2595.8|2599.6|2596.7|2596.4|2593.4|507
1625794800000|2021-07-09 01:40:00|2599.2|2595.7|2596.9|2593.4|2599.9|2596.8|2595.6|2592.6|530
1625795100000|2021-07-09 01:45:00|2596.8|2593.3|2596.3|2592.8|2598.7|2595.2|2595.6|2592.6|413
1625795400000|2021-07-09 01:50:00|2596.4|2592.9|2595|2591.5|2597|2594.1|2594|2591.3|330
1625795700000|2021-07-09 01:55:00|2594.9|2591.4|2594|2590.5|2595.3|2592.4|2592.3|2589.5|319
1625796000000|2021-07-09 02:00:00|2593.9|2590.4|2592.1|2588.6|2595.4|2592.6|2591.1|2587.7|383
1625796300000|2021-07-09 02:05:00|2592|2588.5|2590.9|2587.4|2592.6|2589.1|2589.7|2586.6|445
1625796600000|2021-07-09 02:10:00|2591|2587.5|2590.2|2586.7|2591|2587.9|2588.5|2585.3|453
1625796900000|2021-07-09 02:15:00|2590.1|2586.6|2590.4|2586.9|2590.6|2587.9|2588.9|2586.2|217
1625797200000|2021-07-09 02:20:00|2590.5|2587|2590.9|2587.4|2591.1|2588.1|2589.3|2586.4|219
1625797500000|2021-07-09 02:25:00|2591|2587.5|2590.9|2587.4|2591.5|2588.8|2589.8|2586.4|162
1625797800000|2021-07-09 02:30:00|2590.7|2587.2|2591.8|2588.3|2592.6|2589.1|2590.1|2586.9|320
1625798100000|2021-07-09 02:35:00|2591.9|2588.4|2597.1|2593.6|2597.1|2593.6|2591.5|2588|409
1625798400000|2021-07-09 02:40:00|2597|2593.5|2597.1|2593.6|2598.6|2595.6|2596.3|2592.8|552
1625798700000|2021-07-09 02:45:00|2597.6|2594.1|2597|2593.5|2598.1|2595.1|2596|2592.5|388
1625799000000|2021-07-09 02:50:00|2596.9|2593.4|2594.5|2591|2597.2|2593.7|2594.4|2590.9|385
1625799300000|2021-07-09 02:55:00|2594.6|2591.1|2593.9|2590.4|2595.8|2592.3|2592.6|2589.6|267
1625799600000|2021-07-09 03:00:00|2594|2590.5|2593.8|2590.3|2594.3|2590.8|2591.9|2588.6|300
1625799900000|2021-07-09 03:05:00|2594|2590.5|2593.2|2589.7|2594.7|2591.2|2592.8|2589.5|296
1625800200000|2021-07-09 03:10:00|2593.3|2589.8|2592.3|2588.8|2594.6|2591.1|2592.1|2588.6|241
1625800500000|2021-07-09 03:15:00|2592.4|2588.9|2593.3|2589.8|2593.7|2590.2|2591.8|2588.3|230
1625800800000|2021-07-09 03:20:00|2593.2|2589.7|2591.4|2587.9|2593.7|2590.2|2590.5|2587.6|271
1625801100000|2021-07-09 03:25:00|2591.5|2588|2591.4|2587.9|2592.1|2588.8|2590.2|2586.7|312
1625801400000|2021-07-09 03:30:00|2591.5|2588|2592.3|2588.8|2593.2|2590|2590.3|2587.6|282
1625801700000|2021-07-09 03:35:00|2592.4|2588.9|2592.3|2588.8|2593.4|2589.9|2591.5|2588.6|181
1625802000000|2021-07-09 03:40:00|2592.2|2588.7|2591.7|2588.2|2592.3|2589.6|2590.5|2587.5|183
1625802300000|2021-07-09 03:45:00|2591.6|2588.1|2590.6|2587.1|2591.8|2588.5|2589.5|2586.8|190
1625802600000|2021-07-09 03:50:00|2590.7|2587.2|2590.8|2587.3|2591.1|2587.6|2589.1|2586.1|156
1625802900000|2021-07-09 03:55:00|2590.9|2587.4|2591.6|2588.1|2591.9|2588.5|2589.5|2586.7|215
1625803200000|2021-07-09 04:00:00|2592|2588.5|2592.4|2588.9|2592.6|2589.1|2591.6|2588.1|197
1625803500000|2021-07-09 04:05:00|2592.5|2589|2591|2589|2593.4|2589.9|2591|2588|252
1625803800000|2021-07-09 04:10:00|2590.9|2588.9|2591.7|2588.2|2592|2588.9|2590.5|2587|244
1625804100000|2021-07-09 04:15:00|2591.8|2588.3|2590.9|2587.4|2592.9|2590|2590.7|2587.3|223
1625804400000|2021-07-09 04:20:00|2590.8|2587.3|2591.3|2587.8|2591.7|2588.2|2590.2|2587|174
1625804700000|2021-07-09 04:25:00|2591.4|2587.9|2591.1|2587.6|2591.9|2588.4|2590.6|2587.1|156
1625805000000|2021-07-09 04:30:00|2591.3|2587.8|2590.3|2586.8|2591.4|2587.9|2588.9|2585.4|217
1625805300000|2021-07-09 04:35:00|2590.2|2586.7|2588.9|2585.4|2590.3|2586.8|2588.5|2585.1|152
1625805600000|2021-07-09 04:40:00|2589.1|2585.6|2589.3|2585.8|2589.7|2587|2588.7|2585.2|154
1625805900000|2021-07-09 04:45:00|2589.6|2586.1|2588.8|2585.3|2589.8|2586.5|2587.7|2584.2|188
1625806200000|2021-07-09 04:50:00|2588.9|2585.4|2588.5|2585|2589.7|2587|2587.5|2584.5|209
1625806500000|2021-07-09 04:55:00|2588.6|2585.1|2586.5|2583|2588.9|2586|2585.5|2582.7|246
1625806800000|2021-07-09 05:00:00|2586.6|2583.1|2589.3|2585.8|2589.4|2586.6|2585.8|2582.3|364
1625807100000|2021-07-09 05:05:00|2589.5|2586|2587.2|2583.7|2590.5|2587.1|2585.9|2582.7|413
1625807400000|2021-07-09 05:10:00|2587.3|2583.8|2587.1|2583.6|2589.9|2586.9|2585.8|2583|350
1625807700000|2021-07-09 05:15:00|2587|2583.5|2586.4|2582.9|2587.9|2585|2585.7|2582.6|399
1625808000000|2021-07-09 05:20:00|2586.5|2583|2586.7|2583.2|2587.6|2584.1|2586.2|2582.7|230
1625808300000|2021-07-09 05:25:00|2586.8|2583.3|2585.6|2582.1|2587.3|2584.6|2585.4|2581.9|204
1625808600000|2021-07-09 05:30:00|2585.7|2582.2|2589.9|2587.9|2592.7|2590.2|2580.1|2576.6|957
1625808900000|2021-07-09 05:35:00|2590|2588|2591.8|2588.3|2593.6|2590.8|2589.5|2586.7|523
1625809200000|2021-07-09 05:40:00|2591.9|2588.4|2589.6|2587.6|2594.4|2592|2589.4|2586.1|498
1625809500000|2021-07-09 05:45:00|2589.8|2587.8|2589.2|2585.7|2591.6|2588.1|2589.1|2585.6|318
1625809800000|2021-07-09 05:50:00|2589.3|2585.8|2588.5|2585|2590|2586.5|2587.2|2584.4|281
1625810100000|2021-07-09 05:55:00|2588.4|2584.9|2585.5|2582|2588.6|2585.5|2585.5|2582|380
1625810400000|2021-07-09 06:00:00|2585.3|2581.8|2580.9|2578.9|2585.6|2582.4|2580.4|2577.8|599
1625810700000|2021-07-09 06:05:00|2581.2|2579.2|2583.1|2581.1|2585.3|2582.5|2580|2576.5|584
1625811000000|2021-07-09 06:10:00|2584|2580.5|2584.6|2581.1|2586.7|2583.6|2582.5|2579.2|476
1625811300000|2021-07-09 06:15:00|2584.7|2581.2|2584.8|2581.3|2585.9|2583.3|2582.8|2580.1|497
1625811600000|2021-07-09 06:20:00|2584.6|2581.1|2585.1|2581.6|2586.2|2583.4|2583.6|2580.8|400
1625811900000|2021-07-09 06:25:00|2585|2581.5|2582|2578.5|2585.1|2582.2|2580.3|2577.7|486
1625812200000|2021-07-09 06:30:00|2582.2|2578.7|2581.9|2578.4|2582.4|2579.3|2579.5|2576.7|582
1625812500000|2021-07-09 06:35:00|2581.8|2578.3|2581.5|2578|2583|2580.4|2580.2|2577.5|513
1625812800000|2021-07-09 06:40:00|2581.4|2577.9|2582.5|2580.5|2583.6|2581|2577.7|2574.9|579
1625813100000|2021-07-09 06:45:00|2582.3|2580.3|2583.2|2579.7|2584.6|2581.6|2581.2|2578.4|465
1625813400000|2021-07-09 06:50:00|2583.5|2580|2583.4|2581.4|2585.5|2582.8|2582|2579.2|468
1625813700000|2021-07-09 06:55:00|2583.5|2581.5|2584.5|2581|2586.2|2583.4|2581.2|2578.4|663
1625814000000|2021-07-09 07:00:00|2584.4|2580.9|2582.2|2580.2|2584.5|2581.7|2581.3|2578.5|543
1625814300000|2021-07-09 07:05:00|2582.3|2580.3|2586.4|2584.4|2589.7|2587.7|2581.9|2579.2|775
1625814600000|2021-07-09 07:10:00|2586.5|2584.5|2588.4|2586.4|2590|2587.9|2586.5|2584.1|713
1625814900000|2021-07-09 07:15:00|2588.7|2586.7|2588.1|2586.1|2590.2|2588.2|2587.5|2585.5|588
1625815200000|2021-07-09 07:20:00|2587.9|2585.9|2591.5|2589.5|2591.6|2589.6|2587.7|2585.6|636
1625815500000|2021-07-09 07:25:00|2591.4|2589.4|2587.2|2585.2|2592.1|2589.8|2587.1|2584.7|616
1625815800000|2021-07-09 07:30:00|2587.3|2585.3|2588.1|2586.1|2588.9|2586.2|2585.7|2583.2|484
1625816100000|2021-07-09 07:35:00|2588|2586|2590.9|2588.9|2591.6|2589|2586.6|2584|494
1625816400000|2021-07-09 07:40:00|2591|2589|2593.3|2591.3|2595.1|2593.1|2590.9|2588.7|643
1625816700000|2021-07-09 07:45:00|2593.4|2591.4|2595.1|2593.1|2597.7|2595.1|2593.1|2590.5|589
1625817000000|2021-07-09 07:50:00|2595.4|2593.4|2595|2593|2597.4|2595.1|2593.9|2591.6|633
1625817300000|2021-07-09 07:55:00|2594.9|2592.9|2594.3|2592.3|2595.8|2593.1|2593.4|2590.9|429
1625817600000|2021-07-09 08:00:00|2594.2|2592.2|2596.2|2594.2|2598.7|2596|2593|2590.4|582
1625817900000|2021-07-09 08:05:00|2596.1|2594.1|2596|2592.5|2598.4|2595.8|2595|2592.1|426
1625818200000|2021-07-09 08:10:00|2595.9|2592.4|2597.3|2593.8|2597.3|2594.6|2594.3|2591.6|404
1625818500000|2021-07-09 08:15:00|2597.2|2593.7|2592.7|2590.7|2597.2|2593.8|2592.2|2589.4|442
1625818800000|2021-07-09 08:20:00|2592.6|2590.6|2593|2589.5|2595.8|2592.8|2591.5|2588.8|510
1625819100000|2021-07-09 08:25:00|2593.1|2589.6|2591.2|2589.2|2593.4|2590.7|2590.1|2587.5|585
1625819400000|2021-07-09 08:30:00|2591.3|2589.3|2595.1|2591.6|2595.7|2592.8|2590.9|2588.2|397
1625819700000|2021-07-09 08:35:00|2595|2591.5|2595.5|2592|2595.6|2592.8|2592.3|2589.6|368
1625820000000|2021-07-09 08:40:00|2595.6|2592.1|2594.8|2592.8|2596.6|2593.9|2594.5|2591.5|300
1625820300000|2021-07-09 08:45:00|2595.5|2592|2597|2593.5|2597.3|2594.7|2594.6|2591.7|273
1625820600000|2021-07-09 08:50:00|2596.8|2593.3|2596.1|2592.6|2597.6|2594.8|2594.9|2592.2|331
1625820900000|2021-07-09 08:55:00|2595.5|2593.5|2594.8|2592.8|2596.5|2593.8|2594|2591.9|238
1625821200000|2021-07-09 09:00:00|2595.2|2593.2|2595.3|2593.3|2595.7|2593.7|2592.7|2590.7|324
1625821500000|2021-07-09 09:05:00|2595|2593|2595.3|2593.3|2595.3|2593.3|2594.2|2592.2|217
1625821800000|2021-07-09 09:10:00|2595.2|2593.2|2596.6|2594.6|2597.1|2595.1|2595.1|2593.1|335
1625822100000|2021-07-09 09:15:00|2596.5|2594.5|2603.5|2601.5|2604.5|2602.5|2596.5|2594.5|453
1625822400000|2021-07-09 09:20:00|2603.4|2601.4|2605.6|2603.6|2606|2604|2601.8|2599.8|309
1625822700000|2021-07-09 09:25:00|2605.4|2603.4|2604|2602|2607.7|2604.9|2604|2601.2|418
1625823000000|2021-07-09 09:30:00|2604.1|2602.1|2607.3|2605.3|2608.5|2606.5|2604|2601.6|391
1625823300000|2021-07-09 09:35:00|2607.4|2605.4|2605|2603|2607.7|2605.7|2604.6|2602.6|291
1625823600000|2021-07-09 09:40:00|2605.1|2603.1|2606.5|2604.5|2607.7|2605.1|2604.9|2602.6|362
1625823900000|2021-07-09 09:45:00|2606.7|2604.7|2608.1|2606.1|2609.1|2606.9|2606|2603.4|374
1625824200000|2021-07-09 09:50:00|2608.2|2606.2|2606.9|2604.9|2609|2606.3|2606.4|2604.2|425
1625824500000|2021-07-09 09:55:00|2606.8|2604.8|2607|2605|2608.2|2605.9|2606.1|2603.5|405
1625824800000|2021-07-09 10:00:00|2606.8|2604.8|2604.9|2602.9|2607.4|2605.4|2604.6|2602.6|369
1625825100000|2021-07-09 10:05:00|2605|2603|2605.4|2603.4|2606.7|2604.7|2604.5|2602.5|320
1625825400000|2021-07-09 10:10:00|2605.3|2603.3|2602.6|2600.6|2605.4|2603.4|2602.3|2600.3|388
1625825700000|2021-07-09 10:15:00|2602.7|2600.7|2604.3|2602.3|2604.5|2602.4|2601.6|2599.5|431
1625826000000|2021-07-09 10:20:00|2604.4|2602.4|2602.8|2600.8|2606.4|2603.8|2602.3|2600.3|457
1625826300000|2021-07-09 10:25:00|2602.9|2600.9|2602.2|2600.2|2604.8|2602.8|2602.1|2600.1|355
1625826600000|2021-07-09 10:30:00|2602|2600|2603.2|2601.2|2604|2602|2601.6|2599.6|348
1625826900000|2021-07-09 10:35:00|2603.3|2601.3|2605.3|2603.3|2605.9|2603.9|2602.8|2600.8|327
1625827200000|2021-07-09 10:40:00|2605.4|2603.4|2606.7|2604.7|2607.1|2605.1|2604|2602|394
1625827500000|2021-07-09 10:45:00|2606.6|2604.6|2605.8|2603.8|2606.9|2604.9|2605.5|2603.5|329
1625827800000|2021-07-09 10:50:00|2605.7|2603.7|2604.3|2602.3|2605.9|2603.9|2603.4|2601.4|327
1625828100000|2021-07-09 10:55:00|2604.4|2602.4|2603.9|2601.9|2605.2|2603.2|2602.8|2600.1|337
1625828400000|2021-07-09 11:00:00|2603.4|2601.4|2601.8|2599.8|2604|2602|2600.9|2598.9|450
1625828700000|2021-07-09 11:05:00|2601.5|2599.5|2601.5|2599.5|2602.1|2600.1|2598.6|2596.6|391
1625829000000|2021-07-09 11:10:00|2601.6|2599.6|2604|2602|2604|2602|2600.7|2598.7|366
1625829300000|2021-07-09 11:15:00|2603.9|2601.9|2603.5|2601.5|2605.4|2603.4|2603.1|2601.1|379
1625829600000|2021-07-09 11:20:00|2603.6|2601.6|2601.1|2599.1|2604|2602|2599.7|2597.7|416
1625829900000|2021-07-09 11:25:00|2601|2599|2599.1|2597.1|2601.8|2599.8|2598.8|2596.8|373
1625830200000|2021-07-09 11:30:00|2599|2597|2599.7|2597.7|2602|2600|2598.9|2596.9|504
1625830500000|2021-07-09 11:35:00|2599.8|2597.8|2601.7|2599.7|2601.8|2599.8|2599.7|2597.7|418
1625830800000|2021-07-09 11:40:00|2601.8|2599.8|2600.3|2598.3|2601.8|2599.8|2599.8|2597.8|325
1625831100000|2021-07-09 11:45:00|2600.1|2598.1|2601.3|2599.3|2602.1|2600.1|2599.7|2597.7|512
1625831400000|2021-07-09 11:50:00|2601.4|2599.4|2601.3|2599.3|2602.4|2600.4|2600.1|2597.8|488
1625831700000|2021-07-09 11:55:00|2601.1|2599.1|2600.4|2598.4|2602.1|2600|2600|2598|381
1625832000000|2021-07-09 12:00:00|2600.5|2598.5|2601|2599|2601.4|2599.4|2598.8|2596.8|545
1625832300000|2021-07-09 12:05:00|2600.9|2598.9|2603.6|2601.6|2604.3|2602.3|2599|2597|409
1625832600000|2021-07-09 12:10:00|2603.4|2601.4|2599.8|2597.8|2603.7|2601.7|2599.4|2597.4|483
1625832900000|2021-07-09 12:15:00|2599.6|2597.6|2601.3|2599.3|2602.1|2600.1|2598.5|2596.5|502
1625833200000|2021-07-09 12:20:00|2601.2|2599.2|2604.5|2602.5|2605.1|2603.1|2601|2599|492
1625833500000|2021-07-09 12:25:00|2604.6|2602.6|2600.9|2598.9|2605|2603|2600.6|2598.6|493
1625833800000|2021-07-09 12:30:00|2600.7|2598.7|2598|2596|2602|2600|2597.8|2595.6|595
1625834100000|2021-07-09 12:35:00|2597.9|2595.9|2593.8|2591.8|2598.1|2596.1|2593.2|2591.2|629
1625834400000|2021-07-09 12:40:00|2593.6|2591.6|2586.7|2584.7|2594|2592|2586.4|2583.8|560
1625834700000|2021-07-09 12:45:00|2586.8|2584.8|2587.8|2585.8|2588.4|2586.3|2584.7|2582.7|573
1625835000000|2021-07-09 12:50:00|2587.7|2585.7|2590.1|2588.1|2590.1|2588.1|2585.6|2583.4|588
1625835300000|2021-07-09 12:55:00|2590.2|2588.2|2592.6|2590.6|2593.6|2590.9|2588.7|2586.7|455
1625835600000|2021-07-09 13:00:00|2592.5|2590.5|2591.7|2589.7|2595.2|2593.2|2590.9|2588.9|831
1625835900000|2021-07-09 13:05:00|2591.8|2589.8|2593.6|2591.6|2594.8|2592.8|2589.1|2587.1|616
1625836200000|2021-07-09 13:10:00|2593.7|2591.7|2593.4|2591.4|2596.9|2594.9|2593|2591|659
1625836500000|2021-07-09 13:15:00|2593.3|2591.3|2596.6|2594.6|2597|2595|2593|2591|603
1625836800000|2021-07-09 13:20:00|2596.5|2594.5|2596.7|2594.7|2597.6|2595.6|2595.4|2593.4|452
1625837100000|2021-07-09 13:25:00|2597|2595|2599|2597|2599.4|2597.4|2597|2595|459
1625837400000|2021-07-09 13:30:00|2599.1|2597.1|2597.2|2595.2|2599.7|2597.7|2596.3|2594.3|615
1625837700000|2021-07-09 13:35:00|2597.1|2595.1|2597.3|2595.3|2598.1|2596.1|2596|2594|481
1625838000000|2021-07-09 13:40:00|2597.1|2595.1|2604.2|2602.2|2604.8|2602.8|2596.8|2594.8|468
1625838300000|2021-07-09 13:45:00|2603.8|2601.8|2602.5|2600.5|2607.1|2605.1|2598.9|2596.9|636
1625838600000|2021-07-09 13:50:00|2602.4|2600.4|2604.7|2602.7|2605.8|2603.8|2601.6|2599.6|769
1625838900000|2021-07-09 13:55:00|2604.6|2602.6|2605.3|2603.3|2606.6|2604.6|2603.2|2601.2|619
1625839200000|2021-07-09 14:00:00|2605.7|2603.7|2608.6|2606.6|2609.7|2607.7|2604.4|2602.4|898
1625839500000|2021-07-09 14:05:00|2608.4|2606.4|2609.3|2607.3|2610.2|2608.2|2605.1|2603.1|863
1625839800000|2021-07-09 14:10:00|2609.2|2607.2|2610.2|2608.2|2611.8|2609.8|2607.4|2605.4|703
1625840100000|2021-07-09 14:15:00|2610.3|2608.3|2609.4|2607.4|2612.4|2610.4|2608.5|2606.5|662
1625840400000|2021-07-09 14:20:00|2609.5|2607.5|2606.1|2604.1|2610.5|2608.5|2605.7|2603.1|702
1625840700000|2021-07-09 14:25:00|2606.2|2604.2|2607.5|2605.5|2609.6|2607.6|2605.2|2603.2|564
1625841000000|2021-07-09 14:30:00|2607.6|2605.6|2608.1|2606.1|2608.2|2606.2|2604.6|2602.6|611
1625841300000|2021-07-09 14:35:00|2608.2|2606.2|2609.7|2607.7|2610.5|2608.5|2607.4|2605.4|508
1625841600000|2021-07-09 14:40:00|2609.6|2607.6|2608.3|2606.3|2611.1|2609.1|2607.5|2605.5|455
1625841900000|2021-07-09 14:45:00|2608.4|2606.4|2610.2|2608.2|2610.7|2608.7|2608.2|2606.2|438
1625842200000|2021-07-09 14:50:00|2610|2608|2612.1|2610.1|2612.1|2610.1|2609.8|2607.8|379
1625842500000|2021-07-09 14:55:00|2612|2610|2614.6|2612.6|2614.9|2612.9|2611|2609|614
1625842800000|2021-07-09 15:00:00|2614.7|2612.7|2613.4|2611.4|2616.3|2614.3|2613.3|2611.3|570
1625843100000|2021-07-09 15:05:00|2613.5|2611.5|2613.8|2611.8|2614.9|2612.9|2612.9|2610.9|432
1625843400000|2021-07-09 15:10:00|2613.9|2611.9|2612.5|2610.5|2614.4|2612.4|2612.4|2610.4|363
1625843700000|2021-07-09 15:15:00|2612.6|2610.6|2614.5|2612.5|2615.9|2613.9|2611.9|2609.9|539
1625844000000|2021-07-09 15:20:00|2614.6|2612.6|2618.3|2616.3|2622.2|2620.2|2614.5|2612.5|596
1625844300000|2021-07-09 15:25:00|2618.7|2616.7|2616.2|2614.2|2619.7|2617.7|2615.1|2613.1|659
1625844600000|2021-07-09 15:30:00|2616.3|2614.3|2616.7|2614.7|2617.5|2615.5|2614.5|2612.5|489
1625844900000|2021-07-09 15:35:00|2616.6|2614.6|2615.5|2613.5|2617.5|2615.5|2614.7|2612.7|387
1625845200000|2021-07-09 15:40:00|2615.6|2613.6|2614.6|2612.6|2616|2614|2614.5|2612.5|329
1625845500000|2021-07-09 15:45:00|2614.7|2612.7|2616.1|2614.1|2616.6|2614.6|2614.5|2612.5|281
1625845800000|2021-07-09 15:50:00|2616|2614|2614.1|2612.1|2616.4|2614.4|2613.8|2611.8|237
1625846100000|2021-07-09 15:55:00|2614.2|2612.2|2613|2611|2614.7|2612.7|2612.8|2610.8|270
1625846400000|2021-07-09 16:00:00|2613.1|2611.1|2614.7|2612.7|2614.7|2612.7|2613|2611|181
1625846700000|2021-07-09 16:05:00|2614.6|2612.6|2614.7|2612.7|2615.7|2613.7|2614.2|2612.2|212
1625847000000|2021-07-09 16:10:00|2614.8|2612.8|2616|2614|2616.1|2614.1|2613.9|2611.9|254
1625847300000|2021-07-09 16:15:00|2615.9|2613.9|2615.9|2613.9|2616.7|2614.7|2615.5|2613.5|232
1625847600000|2021-07-09 16:20:00|2615.8|2613.8|2614.9|2612.9|2616.2|2614.2|2613.7|2611.7|214
1625847900000|2021-07-09 16:25:00|2614.8|2612.8|2614.3|2612.3|2616|2614|2614|2612|206
1625848200000|2021-07-09 16:30:00|2614.4|2612.4|2616.5|2614.5|2616.9|2614.9|2614.3|2612.3|160
1625848500000|2021-07-09 16:35:00|2616.6|2614.6|2615.2|2613.2|2616.6|2614.6|2614.9|2612.9|171
1625848800000|2021-07-09 16:40:00|2615.1|2613.1|2616.6|2614.6|2616.6|2614.6|2615|2613|176
1625849100000|2021-07-09 16:45:00|2616.7|2614.7|2615.7|2613.7|2616.8|2614.8|2615.6|2613.6|136
1625849400000|2021-07-09 16:50:00|2616|2614|2616.7|2614.7|2616.8|2614.8|2615.7|2613.7|153
1625849700000|2021-07-09 16:55:00|2616.6|2614.6|2618.7|2616.7|2618.7|2616.7|2616.6|2614.1|193
1625850000000|2021-07-09 17:00:00|2618.9|2616.9|2620.2|2618.2|2620.6|2618.4|2618.7|2616|237
1625850300000|2021-07-09 17:05:00|2620.1|2618.1|2618|2616|2620.3|2618.3|2617.9|2615.9|181
1625850600000|2021-07-09 17:10:00|2618.1|2616.1|2617.7|2615.7|2618.2|2616.2|2616.9|2614.9|169
1625850900000|2021-07-09 17:15:00|2617.6|2615.6|2616.1|2614.1|2618.5|2616.2|2616.1|2614.1|149
1625851200000|2021-07-09 17:20:00|2616.2|2614.2|2616.1|2614.1|2617.1|2615.1|2615.1|2613.1|206
1625851500000|2021-07-09 17:25:00|2616.2|2614.2|2615.3|2613.3|2617.6|2615.6|2615.1|2613.1|205
1625851800000|2021-07-09 17:30:00|2615.4|2613.4|2614.7|2612.7|2616.6|2614.2|2614.6|2612.6|187
1625852100000|2021-07-09 17:35:00|2614.6|2612.6|2616.2|2614.2|2616.3|2614.3|2614.6|2612.6|162
1625852400000|2021-07-09 17:40:00|2616.3|2614.3|2616.1|2614.1|2616.9|2614.9|2615.6|2613.6|176
1625852700000|2021-07-09 17:45:00|2616.2|2614.2|2614.4|2612.4|2616.2|2614.2|2614.2|2612.2|159
1625853000000|2021-07-09 17:50:00|2614.5|2612.5|2614.1|2612.1|2614.7|2612.7|2613.8|2611.8|170
1625853300000|2021-07-09 17:55:00|2614.2|2612.2|2615.2|2613.2|2615.2|2613.2|2613.6|2611.6|141
1625853600000|2021-07-09 18:00:00|2615.1|2613.1|2616.6|2614.6|2617.1|2615.1|2615.1|2613.1|125
1625853900000|2021-07-09 18:05:00|2616.7|2614.7|2618|2616|2618.6|2616.6|2616.5|2614.5|170
1625854200000|2021-07-09 18:10:00|2617.9|2615.9|2619.1|2617.1|2619.2|2617.2|2617.6|2615.6|196
1625854500000|2021-07-09 18:15:00|2619.2|2617.2|2618.4|2616.4|2619.5|2617.5|2618.2|2616.2|164
1625854800000|2021-07-09 18:20:00|2618.5|2616.5|2618|2616|2618.7|2616.7|2617.9|2615.9|127
1625855100000|2021-07-09 18:25:00|2617.9|2615.9|2617|2615|2618.1|2616.1|2616.5|2614.5|173
1625855400000|2021-07-09 18:30:00|2616.8|2614.8|2616.3|2614.3|2617.1|2615.1|2615.6|2613.6|197
1625855700000|2021-07-09 18:35:00|2616.4|2614.4|2617.5|2615.5|2617.9|2615.9|2616.3|2614.3|154
1625856000000|2021-07-09 18:40:00|2617.6|2615.6|2618.4|2616.4|2618.5|2616.5|2617.3|2615.3|152
1625856300000|2021-07-09 18:45:00|2618.2|2616.2|2619.1|2617.1|2619.4|2617.4|2617.9|2615.9|174
1625856600000|2021-07-09 18:50:00|2619.2|2617.2|2619.9|2617.9|2620|2618|2619|2617|112
1625856900000|2021-07-09 18:55:00|2620|2618|2619.9|2617.9|2620.2|2618.2|2619.4|2617.4|130
1625857200000|2021-07-09 19:00:00|2619.8|2617.8|2618.9|2616.9|2621|2619|2618.7|2616.7|151
1625857500000|2021-07-09 19:05:00|2619|2617|2620.4|2618.4|2620.5|2618.5|2618.8|2616.8|128
1625857800000|2021-07-09 19:10:00|2620.3|2618.3|2619.8|2617.8|2621.2|2619|2619.4|2617.2|109
1625858100000|2021-07-09 19:15:00|2619.9|2617.9|2619.1|2617.1|2621.1|2618.7|2618.8|2616.1|137
1625858400000|2021-07-09 19:20:00|2619|2617|2617|2615|2619.4|2617.1|2616.8|2614.1|165
1625858700000|2021-07-09 19:25:00|2617.1|2615.1|2618|2616|2618.9|2616.1|2616.8|2614.5|115
1625859000000|2021-07-09 19:30:00|2617.9|2615.9|2616.5|2614.5|2618.4|2615.9|2616.4|2614.3|146
1625859300000|2021-07-09 19:35:00|2616.6|2614.6|2616.5|2614.5|2617.5|2615|2616.3|2613.8|136
1625859600000|2021-07-09 19:40:00|2616.4|2614.4|2616|2614|2617|2614.9|2615.7|2613.4|162
1625859900000|2021-07-09 19:45:00|2616.1|2614.1|2615|2613|2616.7|2614.4|2615|2613|82
1625860200000|2021-07-09 19:50:00|2615.2|2613.2|2611.2|2607.7|2616.2|2613.4|2610.3|2607.3|213
1625860500000|2021-07-09 19:55:00|2611.1|2607.6|2612.5|2609|2614.7|2611.2|2611.1|2607.6|214
1625860800000|2021-07-09 20:00:00|2612.4|2608.9|2612.9|2609.4|2613.9|2610.4|2612.2|2608.8|99
1625861100000|2021-07-09 20:05:00|2613|2609.5|2613.4|2609.9|2614.1|2610.6|2612.7|2609.2|75
1625861400000|2021-07-09 20:10:00|2613.5|2610|2613.2|2609.7|2613.6|2610.3|2611|2608.5|76
1625861700000|2021-07-09 20:15:00|2613.4|2609.9|2614.3|2610.8|2614.4|2610.9|2613.2|2609.7|50
1625862000000|2021-07-09 20:20:00|2614.2|2610.7|2613.2|2609.7|2614.2|2610.7|2613.1|2609.6|55
1625862300000|2021-07-09 20:25:00|2613.1|2609.6|2613.4|2609.9|2613.4|2609.9|2612.8|2609.3|47
1625862600000|2021-07-09 20:30:00|2613.2|2609.7|2613.9|2610.4|2614.2|2610.7|2612.9|2609.4|51
1625862900000|2021-07-09 20:35:00|2614.2|2610.7|2612.6|2609.1|2614.2|2610.7|2612.4|2608.9|49
1625863200000|2021-07-09 20:40:00|2612.8|2609.3|2614.1|2610.6|2614.3|2610.8|2612.6|2609.1|99
1625863500000|2021-07-09 20:45:00|2614.2|2610.7|2610.2|2606.7|2614.3|2610.8|2610.1|2606.6|116
1625863800000|2021-07-09 20:50:00|2610.1|2606.6|2612|2608.5|2612.3|2608.8|2610.1|2606.6|162
1625864100000|2021-07-09 20:55:00|2611.8|2608.3|2615|2605.1|2617.5|2609.7|2611.8|2602.5|187
1626040800000|2021-07-11 22:00:00|2611|2607.5|2613|2609.5|2614|2609.7|2610.8|2606|196
1626041100000|2021-07-11 22:05:00|2612.9|2609.4|2612|2608.5|2613.4|2609.9|2610.6|2607.1|152
1626041400000|2021-07-11 22:10:00|2612.1|2608.6|2613.7|2610.2|2613.7|2610.5|2612|2608.5|134
1626041700000|2021-07-11 22:15:00|2612.8|2609.3|2613.2|2609.7|2613.7|2610.5|2612|2608.6|129
1626042000000|2021-07-11 22:20:00|2612.7|2609.2|2612.4|2608.9|2613.3|2610.5|2611.8|2608.3|107
1626042300000|2021-07-11 22:25:00|2612.5|2609|2611.1|2607.6|2613.2|2609.7|2610.8|2607.3|88
1626042600000|2021-07-11 22:30:00|2611.2|2607.7|2611.7|2608.2|2612.2|2609.3|2610.7|2607.6|131
1626042900000|2021-07-11 22:35:00|2611.3|2607.8|2611.4|2607.9|2612.5|2609.4|2610.7|2607.7|96
1626043200000|2021-07-11 22:40:00|2611.7|2608.2|2612.2|2608.7|2612.4|2608.9|2610.7|2607.9|97
1626043500000|2021-07-11 22:45:00|2611.9|2608.4|2611.6|2608.1|2612.6|2609.1|2611.3|2607.8|78
1626043800000|2021-07-11 22:50:00|2611.7|2608.2|2611.6|2608.1|2612.4|2608.9|2611.5|2608|54
1626044100000|2021-07-11 22:55:00|2611.7|2608.2|2611.7|2608.2|2612|2609|2611|2607.9|48
1626044400000|2021-07-11 23:00:00|2611.8|2608.3|2611.4|2607.9|2611.9|2608.4|2611.2|2607.7|81
1626044700000|2021-07-11 23:05:00|2611.5|2608|2613.3|2609.8|2613.4|2609.9|2611.5|2608|58
1626045000000|2021-07-11 23:10:00|2613.2|2609.7|2613.1|2609.6|2613.4|2609.9|2612.2|2608.7|90
1626045300000|2021-07-11 23:15:00|2613|2609.5|2611|2607.5|2613.3|2609.8|2610.8|2607.3|87
1626045600000|2021-07-11 23:20:00|2610.9|2607.4|2611.7|2608.2|2612.3|2608.8|2610.7|2607.2|110
1626045900000|2021-07-11 23:25:00|2611.9|2608.4|2612.3|2608.8|2612.4|2608.9|2611.6|2608.1|67
1626046200000|2021-07-11 23:30:00|2612.2|2608.7|2612.9|2609.4|2613|2609.6|2611.6|2608.3|68
1626046500000|2021-07-11 23:35:00|2613|2609.5|2613.3|2609.8|2613.3|2609.8|2612.6|2609.1|44
1626046800000|2021-07-11 23:40:00|2613.1|2609.6|2612.5|2609|2613.1|2609.6|2612.3|2608.8|46
1626047100000|2021-07-11 23:45:00|2612.8|2609.3|2612.5|2609|2612.8|2609.3|2611.7|2608.2|95
1626047400000|2021-07-11 23:50:00|2612.4|2608.9|2612.3|2608.8|2612.5|2609|2611.9|2608.4|39
1626047700000|2021-07-11 23:55:00|2612.5|2609|2611.6|2608.1|2613|2609.5|2611.4|2607.9|64
1626048000000|2021-07-12 00:00:00|2612|2608.5|2610.6|2607.1|2612.3|2608.8|2608.4|2605.4|232
1626048300000|2021-07-12 00:05:00|2610.3|2606.8|2611.3|2607.8|2611.5|2608.5|2609.3|2606.4|174
1626048600000|2021-07-12 00:10:00|2611.4|2607.9|2613.7|2610.2|2613.8|2611.2|2611.1|2607.6|124
1626048900000|2021-07-12 00:15:00|2613.5|2610|2615.1|2611.6|2615.3|2611.9|2612.5|2609.7|108
1626049200000|2021-07-12 00:20:00|2615.2|2611.7|2614.3|2610.8|2616.2|2612.9|2613|2610|201
1626049500000|2021-07-12 00:25:00|2614.4|2610.9|2615.7|2612.2|2615.8|2612.3|2614.1|2610.6|69
1626049800000|2021-07-12 00:30:00|2615.6|2612.1|2615.4|2611.9|2615.6|2612.1|2614.9|2611.4|120
1626050100000|2021-07-12 00:35:00|2615.6|2612.1|2614.9|2611.4|2615.8|2612.7|2614.5|2611.2|142
1626050400000|2021-07-12 00:40:00|2615|2611.5|2613.8|2610.3|2615.1|2612.2|2612.9|2610.1|122
1626050700000|2021-07-12 00:45:00|2613.7|2610.2|2614.4|2610.9|2614.5|2611.6|2612.6|2609.7|129
1626051000000|2021-07-12 00:50:00|2614.5|2611|2614.1|2610.6|2615.3|2612.5|2613.5|2610.4|134
1626051300000|2021-07-12 00:55:00|2614.2|2610.7|2614.3|2610.8|2614.8|2611.6|2613.5|2610.2|121
1626051600000|2021-07-12 01:00:00|2614.4|2610.9|2616.7|2613.2|2617.2|2613.7|2613.4|2610.1|587
1626051900000|2021-07-12 01:05:00|2616.8|2613.3|2624.7|2621.2|2627.8|2624.3|2616.3|2612.8|567
1626052200000|2021-07-12 01:10:00|2624.6|2621.1|2627.6|2624.1|2628|2625.2|2623.7|2620.2|510
1626052500000|2021-07-12 01:15:00|2627.7|2624.2|2628.2|2624.7|2630.3|2626.8|2625.2|2621.7|407
1626052800000|2021-07-12 01:20:00|2628.1|2624.6|2626.9|2623.4|2628.9|2625.4|2625.5|2622|309
1626053100000|2021-07-12 01:25:00|2626.8|2623.3|2625.8|2622.3|2627|2623.5|2623.9|2620.4|309
1626053400000|2021-07-12 01:30:00|2625.7|2622.2|2624.1|2620.6|2627.7|2624.2|2623|2619.7|554
1626053700000|2021-07-12 01:35:00|2623.5|2621.5|2623.2|2619.7|2624.6|2621.5|2620.8|2618.1|430
1626054000000|2021-07-12 01:40:00|2623.3|2619.8|2618.9|2615.4|2623.6|2620.7|2618.8|2615.3|281
1626054300000|2021-07-12 01:45:00|2619|2615.5|2615.7|2612.2|2619.2|2615.7|2615.1|2611.6|325
1626054600000|2021-07-12 01:50:00|2615.8|2612.3|2613.7|2610.2|2616.2|2612.7|2613|2609.9|259
1626054900000|2021-07-12 01:55:00|2613.6|2610.1|2615.7|2612.2|2615.8|2612.6|2613.5|2610|268
1626055200000|2021-07-12 02:00:00|2615.8|2612.3|2615.8|2612.3|2617.6|2614.1|2615|2611.5|278
1626055500000|2021-07-12 02:05:00|2615.9|2612.4|2615.4|2611.9|2616|2612.5|2614.4|2610.9|273
1626055800000|2021-07-12 02:10:00|2615.3|2611.8|2616.5|2613|2616.7|2613.2|2614.4|2611.4|174
1626056100000|2021-07-12 02:15:00|2616.4|2612.9|2616|2612.5|2616.5|2613|2615.8|2612.3|108
1626056400000|2021-07-12 02:20:00|2616.2|2612.7|2615.9|2612.4|2616.3|2612.8|2614.3|2610.8|180
1626056700000|2021-07-12 02:25:00|2615.7|2612.2|2616.5|2613|2617.2|2613.7|2615.7|2612.2|182
1626057000000|2021-07-12 02:30:00|2616.4|2612.9|2618.6|2615.1|2620.4|2616.9|2616.4|2612.9|318
1626057300000|2021-07-12 02:35:00|2618.5|2615|2615.8|2612.3|2618.6|2615.1|2615.5|2612|238
1626057600000|2021-07-12 02:40:00|2615.6|2612.1|2616.7|2613.2|2617|2613.5|2614.9|2611.4|187
1626057900000|2021-07-12 02:45:00|2616.9|2613.4|2614.6|2611.1|2617|2614.1|2612.1|2608.8|336
1626058200000|2021-07-12 02:50:00|2614.7|2611.2|2613.3|2609.8|2615.2|2612.5|2612.5|2609|241
1626058500000|2021-07-12 02:55:00|2613.2|2609.7|2611.5|2608|2613.2|2609.7|2610|2606.5|261
1626058800000|2021-07-12 03:00:00|2611.7|2608.2|2610.6|2607.1|2612.5|2609|2610|2606.5|240
1626059100000|2021-07-12 03:05:00|2610.5|2607|2610.9|2607.4|2611.6|2608.1|2609.6|2606.1|195
1626059400000|2021-07-12 03:10:00|2611|2607.5|2610.2|2606.7|2611.6|2608.1|2610|2606.5|169
1626059700000|2021-07-12 03:15:00|2610.3|2606.8|2608.7|2605.2|2610.3|2606.8|2607.9|2604.4|177
1626060000000|2021-07-12 03:20:00|2608.9|2605.4|2608.2|2604.7|2609.2|2605.7|2606.9|2603.4|218
1626060300000|2021-07-12 03:25:00|2608.1|2604.6|2607.6|2604.1|2608.3|2604.8|2605.5|2602|321
1626060600000|2021-07-12 03:30:00|2607.5|2604|2608|2604.5|2609.1|2605.6|2607.2|2603.7|152
1626060900000|2021-07-12 03:35:00|2608.1|2604.6|2608.3|2604.8|2608.7|2605.2|2607.9|2604.4|106
1626061200000|2021-07-12 03:40:00|2608.2|2604.7|2608|2604.5|2608.3|2604.8|2606.7|2603.2|100
1626061500000|2021-07-12 03:45:00|2608.1|2604.6|2608|2604.5|2608.3|2604.8|2607.7|2604.2|78
1626061800000|2021-07-12 03:50:00|2608.1|2604.6|2607.2|2603.7|2608.2|2604.7|2607.1|2603.6|119
1626062100000|2021-07-12 03:55:00|2607.3|2603.8|2607.1|2603.6|2607.3|2603.8|2606.6|2603.1|106
1626062400000|2021-07-12 04:00:00|2607|2603.5|2606.1|2602.6|2607.3|2603.8|2605.9|2602.4|120
1626062700000|2021-07-12 04:05:00|2606|2602.5|2606.5|2603|2607.3|2604.2|2605.5|2602|93
1626063000000|2021-07-12 04:10:00|2606.4|2602.9|2604.7|2601.2|2606.7|2603.2|2604.5|2601|81
1626063300000|2021-07-12 04:15:00|2604.6|2601.1|2604.5|2601|2605.3|2602.5|2604|2600.7|143
1626063600000|2021-07-12 04:20:00|2603.8|2601.8|2606.3|2602.8|2606.3|2603.1|2603.7|2600.9|97
1626063900000|2021-07-12 04:25:00|2606.4|2602.9|2607.1|2603.6|2607.4|2604.4|2605.8|2602.9|95
1626064200000|2021-07-12 04:30:00|2607|2603.5|2605.3|2601.8|2607.4|2604.4|2605.2|2601.7|149
1626064500000|2021-07-12 04:35:00|2605.2|2601.7|2605.6|2602.1|2606.3|2603.1|2605|2601.7|136
1626064800000|2021-07-12 04:40:00|2605.7|2602.2|2606|2602.5|2606.3|2602.8|2605.5|2602|111
1626065100000|2021-07-12 04:45:00|2606.1|2602.6|2606.3|2602.8|2606.5|2603|2605.8|2602.3|91
1626065400000|2021-07-12 04:50:00|2606.4|2602.9|2606.7|2603.2|2607|2603.8|2605.4|2602.4|130
1626065700000|2021-07-12 04:55:00|2606.6|2603.1|2606.7|2603.2|2607|2604|2605.9|2602.8|84
1626066000000|2021-07-12 05:00:00|2606.6|2603.1|2606.4|2602.9|2606.8|2603.3|2605.9|2602.4|101
1626066300000|2021-07-12 05:05:00|2606.3|2602.8|2606.3|2602.8|2606.8|2603.3|2605.2|2602.6|125
1626066600000|2021-07-12 05:10:00|2606.4|2602.9|2606|2602.5|2607|2603.5|2605.3|2602.5|83
1626066900000|2021-07-12 05:15:00|2606.1|2602.6|2604.2|2600.7|2606.1|2603.4|2603.2|2600|192
1626067200000|2021-07-12 05:20:00|2604.3|2600.8|2604.3|2600.8|2604.9|2601.4|2604.1|2600.6|142
1626067500000|2021-07-12 05:25:00|2604.4|2600.9|2603.1|2599.6|2604.4|2600.9|2601.8|2598.9|170
1626067800000|2021-07-12 05:30:00|2603.2|2599.7|2602.3|2600.3|2603.6|2600.5|2599.9|2597.1|557
1626068100000|2021-07-12 05:35:00|2602.4|2600.4|2601.8|2599.8|2603.6|2601.2|2600.8|2597.6|384
1626068400000|2021-07-12 05:40:00|2601.7|2599.7|2599.2|2597.2|2602.8|2600.1|2599.2|2596.9|384
1626068700000|2021-07-12 05:45:00|2599.3|2597.3|2601.7|2599.7|2603.1|2600.2|2597.8|2594.9|381
1626069000000|2021-07-12 05:50:00|2601.6|2599.6|2602.4|2598.9|2602.7|2599.8|2600.8|2598|225
1626069300000|2021-07-12 05:55:00|2602.3|2598.8|2602.9|2600.9|2603.7|2601|2600.6|2597.8|190
1626069600000|2021-07-12 06:00:00|2603.7|2600.2|2602.8|2600.8|2604.1|2601.4|2600.2|2598.2|358
1626069900000|2021-07-12 06:05:00|2602.9|2600.9|2601.1|2599.1|2603.6|2601|2600.8|2598.8|332
1626070200000|2021-07-12 06:10:00|2601|2599|2599.5|2597.5|2601.1|2599.1|2598.9|2596.9|301
1626070500000|2021-07-12 06:15:00|2599.2|2597.2|2600.2|2598.2|2600.8|2598.8|2598.3|2595.6|325
1626070800000|2021-07-12 06:20:00|2600.1|2598.1|2599.6|2596.1|2600.9|2598.2|2598.4|2596|326
1626071100000|2021-07-12 06:25:00|2599.7|2596.2|2598.7|2595.2|2600|2596.9|2596.8|2593.9|376
1626071400000|2021-07-12 06:30:00|2598.8|2595.3|2598.7|2595.2|2599.8|2596.8|2597.2|2594|339
1626071700000|2021-07-12 06:35:00|2598.6|2595.1|2598.4|2594.9|2598.6|2595.9|2595.7|2592.9|367
1626072000000|2021-07-12 06:40:00|2598.3|2594.8|2598.4|2594.9|2598.5|2595.8|2595.5|2593|397
1626072300000|2021-07-12 06:45:00|2598.5|2595|2597.6|2595.6|2598.8|2596|2596.8|2594.2|391
1626072600000|2021-07-12 06:50:00|2597.5|2595.5|2600.1|2598.1|2601.2|2598.8|2597.2|2594.7|402
1626072900000|2021-07-12 06:55:00|2600|2598|2600.5|2598.5|2601.8|2599.5|2599.4|2597.4|460
1626073200000|2021-07-12 07:00:00|2600.3|2598.3|2596.9|2594.9|2600.3|2598.3|2595.6|2593.1|488
1626073500000|2021-07-12 07:05:00|2596.8|2594.8|2596.4|2594.4|2597.8|2595.1|2595.6|2593|378
1626073800000|2021-07-12 07:10:00|2597.2|2595.2|2599.5|2597.5|2600.7|2598.7|2597|2595|440
1626074100000|2021-07-12 07:15:00|2599.6|2597.6|2599.1|2597.1|2599.9|2597.9|2597.6|2595.6|377
1626074400000|2021-07-12 07:20:00|2599.2|2597.2|2600.9|2598.9|2601.6|2599.6|2598.4|2596.4|381
1626074700000|2021-07-12 07:25:00|2600.8|2598.8|2602|2600|2602.4|2600.4|2600.6|2598.6|319
1626075000000|2021-07-12 07:30:00|2602.1|2600.1|2602|2600|2602.6|2600.6|2601.1|2599.1|310
1626075300000|2021-07-12 07:35:00|2601.9|2599.9|2601.7|2599.7|2602.6|2600.6|2601.6|2599.6|350
1626075600000|2021-07-12 07:40:00|2601.8|2599.8|2602.3|2600.3|2603.5|2601.5|2601.6|2599.6|337
1626075900000|2021-07-12 07:45:00|2602|2600|2605.5|2603.5|2605.8|2603.8|2600.4|2598.4|435
1626076200000|2021-07-12 07:50:00|2605.3|2603.3|2603|2601|2605.8|2603.8|2602.5|2600|427
1626076500000|2021-07-12 07:55:00|2603.2|2601.2|2602.6|2600.6|2605.3|2602.6|2602.5|2600.2|289
1626076800000|2021-07-12 08:00:00|2602.5|2600.5|2603.6|2601.6|2603.8|2601.7|2601.5|2599.2|324
1626077100000|2021-07-12 08:05:00|2603.7|2601.7|2603.6|2601.6|2604.3|2601.9|2602.4|2600.1|287
1626077400000|2021-07-12 08:10:00|2603.7|2601.7|2602.9|2600.9|2604.8|2602.4|2602.3|2599.8|288
1626077700000|2021-07-12 08:15:00|2603|2601|2601.3|2599.3|2603.3|2601.3|2600.6|2598.3|253
1626078000000|2021-07-12 08:20:00|2601.4|2599.4|2600.9|2598.9|2603.5|2600.8|2600.7|2598|255
1626078300000|2021-07-12 08:25:00|2601|2599|2601.1|2599.1|2602.7|2600.1|2600.7|2598.1|191
1626078600000|2021-07-12 08:30:00|2602|2598.5|2600.2|2596.7|2602|2599.5|2599.3|2596.4|209
1626078900000|2021-07-12 08:35:00|2600.3|2596.8|2599.4|2597.4|2600.6|2598.1|2598.9|2596.4|179
1626079200000|2021-07-12 08:40:00|2599.5|2597.5|2598.9|2596.9|2600.4|2597.6|2598.6|2596.2|157
1626079500000|2021-07-12 08:45:00|2598.8|2596.8|2599.3|2597.3|2599.9|2597.7|2598.6|2596.1|166
1626079800000|2021-07-12 08:50:00|2599.4|2597.4|2599.1|2597.1|2600|2597.6|2598.5|2596.4|225
1626080100000|2021-07-12 08:55:00|2599.2|2597.2|2599.3|2597.3|2600.9|2598.1|2598.5|2596.1|281
1626080400000|2021-07-12 09:00:00|2599.1|2597.1|2599.4|2595.9|2599.8|2597.7|2598.1|2595.9|235
1626080700000|2021-07-12 09:05:00|2599.2|2595.7|2599.9|2597.9|2600.9|2598.9|2598.3|2595.7|267
1626081000000|2021-07-12 09:10:00|2599.6|2597.6|2600.1|2596.6|2600.2|2598.1|2598.2|2595.6|221
1626081300000|2021-07-12 09:15:00|2600|2596.5|2600.2|2598.2|2602|2599.2|2598.8|2595.8|188
1626081600000|2021-07-12 09:20:00|2600.1|2598.1|2601|2597.5|2602.1|2599.3|2599.6|2596.9|197
1626081900000|2021-07-12 09:25:00|2601.1|2597.6|2600.4|2598.4|2602.1|2599.3|2599.4|2596.6|218
1626082200000|2021-07-12 09:30:00|2600.6|2598.6|2600.5|2597|2601.8|2599.4|2599.5|2596.9|242
1626082500000|2021-07-12 09:35:00|2600.6|2597.1|2599.5|2596|2600.9|2598.3|2597.7|2594.8|271
1626082800000|2021-07-12 09:40:00|2599.4|2595.9|2596.5|2594.5|2599.5|2596.8|2596.4|2594.2|150
1626083100000|2021-07-12 09:45:00|2596.4|2594.4|2594.3|2590.8|2596.4|2594.4|2592.6|2590|381
1626083400000|2021-07-12 09:50:00|2594.2|2590.7|2593.6|2591.6|2595.3|2592.7|2592|2590|257
1626083700000|2021-07-12 09:55:00|2593.5|2591.5|2594.6|2592.6|2595.4|2592.9|2593.4|2591|302
1626084000000|2021-07-12 10:00:00|2594.5|2592.5|2594.8|2592.8|2596.5|2593.8|2593.3|2591.3|294
1626084300000|2021-07-12 10:05:00|2594.7|2592.7|2593.7|2591.7|2595.4|2593.4|2593.3|2590.6|330
1626084600000|2021-07-12 10:10:00|2593.4|2591.4|2592.3|2590.3|2593.6|2591.6|2590.3|2588.1|384
1626084900000|2021-07-12 10:15:00|2592.2|2590.2|2593.7|2591.7|2593.9|2591.9|2591.4|2589.4|295
1626085200000|2021-07-12 10:20:00|2593.4|2591.4|2589.7|2587.7|2593.8|2591.4|2588.8|2586.8|276
1626085500000|2021-07-12 10:25:00|2589.6|2587.6|2593.1|2591.1|2593.7|2591.7|2589|2587|271
1626085800000|2021-07-12 10:30:00|2593|2591|2594.9|2592.9|2595.1|2593.1|2592|2590|330
1626086100000|2021-07-12 10:35:00|2594.8|2592.8|2596.1|2594.1|2596.3|2594.3|2594.5|2592.5|206
1626086400000|2021-07-12 10:40:00|2596.2|2594.2|2596.4|2594.4|2596.9|2594.9|2595.4|2593.4|242
1626086700000|2021-07-12 10:45:00|2596.5|2594.5|2595|2593|2596.6|2594.6|2594.4|2592.4|229
1626087000000|2021-07-12 10:50:00|2594.9|2592.9|2595.2|2593.2|2595.7|2593.7|2593.3|2591.3|191
1626087300000|2021-07-12 10:55:00|2595.5|2593.5|2594.2|2592.2|2596|2594|2593.3|2591.3|234
1626087600000|2021-07-12 11:00:00|2594.1|2592.1|2594.6|2592.6|2596.1|2594.1|2593.9|2591.9|420
1626087900000|2021-07-12 11:05:00|2594.5|2592.5|2594|2592|2595.5|2593.5|2593.9|2591.9|320
1626088200000|2021-07-12 11:10:00|2593.9|2591.9|2593|2591|2594.4|2592.4|2592.5|2590.5|174
1626088500000|2021-07-12 11:15:00|2593.3|2591.3|2590.1|2588.1|2593.6|2591.6|2589.8|2587.8|276
1626088800000|2021-07-12 11:20:00|2590.2|2588.2|2593.6|2591.6|2593.7|2591.7|2590.2|2588.2|293
1626089100000|2021-07-12 11:25:00|2593.7|2591.7|2592.3|2590.3|2594|2592|2591.9|2589.9|275
1626089400000|2021-07-12 11:30:00|2592.2|2590.2|2590.8|2588.8|2592.6|2590.6|2590|2588|290
1626089700000|2021-07-12 11:35:00|2590.9|2588.9|2590.8|2588.8|2592.2|2590.2|2590.2|2588.2|247
1626090000000|2021-07-12 11:40:00|2590.6|2588.6|2593.2|2591.2|2593.9|2591.9|2588.3|2586.3|365
1626090300000|2021-07-12 11:45:00|2593.1|2591.1|2591.6|2589.6|2593.1|2591.1|2590.2|2588.2|292
1626090600000|2021-07-12 11:50:00|2591.7|2589.7|2593.3|2591.3|2594.8|2592.8|2591.7|2589.7|279
1626090900000|2021-07-12 11:55:00|2593.4|2591.4|2595.5|2593.5|2595.6|2593.6|2592.9|2590.9|268
1626091200000|2021-07-12 12:00:00|2595.3|2593.3|2596.2|2594.2|2596.5|2594.5|2594.6|2592.6|347
1626091500000|2021-07-12 12:05:00|2596.4|2594.4|2596.7|2594.7|2597|2595|2595.5|2593.5|356
1626091800000|2021-07-12 12:10:00|2596.6|2594.6|2593.6|2591.6|2596.6|2594.6|2593.4|2591.4|335
1626092100000|2021-07-12 12:15:00|2593.5|2591.5|2592.5|2590.5|2593.7|2591.7|2592|2590|378
1626092400000|2021-07-12 12:20:00|2592.6|2590.6|2597.2|2595.2|2598.1|2596.1|2592.5|2590.5|608
1626092700000|2021-07-12 12:25:00|2597.5|2595.5|2596.9|2594.9|2599.5|2597.5|2595.4|2593.4|440
1626093000000|2021-07-12 12:30:00|2596.7|2594.7|2599.6|2597.6|2600|2598|2595.9|2593.9|466
1626093300000|2021-07-12 12:35:00|2599.7|2597.7|2598.8|2596.8|2600.9|2598.9|2598.5|2596.5|388
1626093600000|2021-07-12 12:40:00|2598.6|2596.6|2601.7|2599.7|2602.6|2600.6|2598.3|2596.3|364
1626093900000|2021-07-12 12:45:00|2601.6|2599.6|2598.7|2596.7|2601.9|2599.9|2597.8|2595.8|361
1626094200000|2021-07-12 12:50:00|2598.6|2596.6|2602.9|2600.9|2603.5|2601.5|2598.1|2596.1|430
1626094500000|2021-07-12 12:55:00|2602.7|2600.7|2604|2602|2605.1|2603.1|2601.9|2599.9|368
1626094800000|2021-07-12 13:00:00|2604.1|2602.1|2606.9|2604.9|2608.1|2606.1|2603.5|2601.5|493
1626095100000|2021-07-12 13:05:00|2607|2605|2612.9|2610.9|2613|2611|2607|2605|468
1626095400000|2021-07-12 13:10:00|2613.2|2611.2|2610.5|2608.5|2615|2613|2610|2608|641
1626095700000|2021-07-12 13:15:00|2610.6|2608.6|2611.4|2609.4|2612|2610|2609.9|2607.9|406
1626096000000|2021-07-12 13:20:00|2611.3|2609.3|2612.4|2610.4|2613.3|2610.9|2610.7|2608.7|442
1626096300000|2021-07-12 13:25:00|2612.7|2610.7|2612.2|2610.2|2615.6|2613.2|2612.1|2610.1|374
1626096600000|2021-07-12 13:30:00|2612.3|2610.3|2609.2|2607.2|2612.8|2610.8|2607.5|2605.5|527
1626096900000|2021-07-12 13:35:00|2609.1|2607.1|2606|2604|2610.2|2608.2|2602.9|2600.9|582
1626097200000|2021-07-12 13:40:00|2605.8|2603.8|2606.6|2604.6|2607|2605|2602.1|2600.1|619
1626097500000|2021-07-12 13:45:00|2606|2604|2609.5|2607.5|2610.4|2608.4|2604.3|2602.3|528
1626097800000|2021-07-12 13:50:00|2609.8|2607.8|2598.1|2596.1|2610.5|2608.5|2597.9|2595.6|667
1626098100000|2021-07-12 13:55:00|2598|2596|2597.7|2595.7|2599.1|2596.5|2595.6|2593.4|696
1626098400000|2021-07-12 14:00:00|2597.8|2595.8|2599|2597|2599|2597|2595.6|2593.6|660
1626098700000|2021-07-12 14:05:00|2598.9|2596.9|2602.6|2600.6|2603.3|2600.9|2598|2596|607
1626099000000|2021-07-12 14:10:00|2603.5|2600|2604.2|2602.2|2604.7|2602.7|2602|2600|466
1626099300000|2021-07-12 14:15:00|2604.3|2602.3|2605.6|2603.6|2607.1|2605.1|2603.6|2601.5|539
1626099600000|2021-07-12 14:20:00|2605.7|2603.7|2605.7|2603.7|2608.4|2605.8|2605.6|2603.6|472
1626099900000|2021-07-12 14:25:00|2605.6|2603.6|2610.3|2608.3|2610.6|2608.6|2605.5|2603.5|525
1626100200000|2021-07-12 14:30:00|2610.1|2608.1|2619.4|2617.4|2620.3|2618.1|2610|2607.9|1020
1626100500000|2021-07-12 14:35:00|2619.5|2617.5|2622.9|2620.9|2624.2|2622.2|2618.6|2616.6|880
1626100800000|2021-07-12 14:40:00|2623|2621|2619.4|2617.4|2623.8|2621.8|2619.1|2617.1|655
1626101100000|2021-07-12 14:45:00|2619.3|2617.3|2622.4|2618.9|2624.1|2621.5|2619.3|2617.3|479
1626101400000|2021-07-12 14:50:00|2621.5|2619.5|2621.9|2619.9|2623.4|2621.4|2618.5|2616.5|540
1626101700000|2021-07-12 14:55:00|2622|2620|2625.2|2621.7|2627.6|2625.3|2622|2620|595
1626102000000|2021-07-12 15:00:00|2625|2621.5|2622.6|2619.1|2626.8|2623.8|2621.6|2618.4|549
1626102300000|2021-07-12 15:05:00|2622.5|2619|2621.5|2619.5|2624.1|2620.9|2620.8|2618.3|365
1626102600000|2021-07-12 15:10:00|2621.1|2619.1|2621|2619|2622.4|2619.7|2620|2617.3|377
1626102900000|2021-07-12 15:15:00|2621.1|2619.1|2618.7|2616.7|2622.8|2620|2617.8|2614.3|448
1626103200000|2021-07-12 15:20:00|2619|2615.5|2620.2|2616.7|2620.8|2617.8|2617.3|2613.8|497
1626103500000|2021-07-12 15:25:00|2620.3|2616.8|2622|2618.5|2622.6|2619.6|2619.8|2616.8|360
1626103800000|2021-07-12 15:30:00|2622.1|2618.6|2620.5|2618.5|2622.5|2620.5|2620|2617.5|383
1626104100000|2021-07-12 15:35:00|2620.4|2618.4|2619|2617|2620.9|2618.6|2619|2616.4|202
1626104400000|2021-07-12 15:40:00|2619.1|2617.1|2617.7|2615.7|2619.1|2617.1|2616.2|2613.4|286
1626104700000|2021-07-12 15:45:00|2617.8|2615.8|2615.3|2613.3|2618|2616|2615|2612.5|322
1626105000000|2021-07-12 15:50:00|2615.4|2613.4|2617.1|2615.1|2618.2|2615.4|2614.5|2612|261
1626105300000|2021-07-12 15:55:00|2616.8|2614.8|2619.8|2616.3|2620.5|2617.7|2616.8|2614.6|330
1626105600000|2021-07-12 16:00:00|2619.7|2616.2|2620|2616.5|2621.9|2619.3|2619.4|2616.1|334
1626105900000|2021-07-12 16:05:00|2619.4|2617.4|2617.2|2613.7|2620.3|2617.5|2616.1|2613.2|364
1626106200000|2021-07-12 16:10:00|2617|2613.5|2616.9|2613.4|2617.7|2614.9|2615.8|2612.8|343
1626106500000|2021-07-12 16:15:00|2616.8|2613.3|2618.4|2614.9|2618.8|2615.9|2616.4|2613.3|305
1626106800000|2021-07-12 16:20:00|2618.3|2614.8|2617.3|2613.8|2618.5|2615|2616.5|2613.1|281
1626107100000|2021-07-12 16:25:00|2617.5|2614|2615.1|2613.1|2618|2615.3|2613.4|2610.6|271
1626107400000|2021-07-12 16:30:00|2616.2|2612.7|2617.5|2615.5|2618.5|2616.5|2615.3|2612.5|321
1626107700000|2021-07-12 16:35:00|2617.8|2615.8|2617.5|2615.5|2618.7|2616.7|2617.2|2615.2|206
1626108000000|2021-07-12 16:40:00|2617.3|2615.3|2616.3|2614.3|2618.7|2616.2|2616.3|2614.3|250
1626108300000|2021-07-12 16:45:00|2616.4|2614.4|2616.7|2614.7|2617|2615|2615.5|2613.5|164
1626108600000|2021-07-12 16:50:00|2616.6|2614.6|2616.2|2614.2|2617.1|2615.1|2615|2612.5|197
1626108900000|2021-07-12 16:55:00|2616.1|2614.1|2617.1|2613.6|2617.2|2614.8|2615.7|2613|256
1626109200000|2021-07-12 17:00:00|2617|2613.5|2618|2616|2619.1|2616.6|2616.2|2613.5|331
1626109500000|2021-07-12 17:05:00|2617.6|2615.6|2617.6|2615.6|2619.5|2617.1|2617.2|2614.6|287
1626109800000|2021-07-12 17:10:00|2617.5|2615.5|2616|2614|2618.1|2615.5|2615.2|2612.4|249
1626110100000|2021-07-12 17:15:00|2616.1|2614.1|2616.6|2614.6|2617|2614.7|2614.9|2612.1|263
1626110400000|2021-07-12 17:20:00|2616.7|2614.7|2616.3|2614.3|2617.7|2615.7|2615.7|2613.5|229
1626110700000|2021-07-12 17:25:00|2616.2|2614.2|2617.8|2615.8|2618.5|2616|2616.2|2614.2|248
1626111000000|2021-07-12 17:30:00|2617.7|2615.7|2619|2617|2619.8|2617.3|2617.7|2615.6|204
1626111300000|2021-07-12 17:35:00|2618.8|2616.8|2618.2|2616.2|2619.6|2617|2617.5|2615.5|165
1626111600000|2021-07-12 17:40:00|2618.1|2616.1|2617.3|2615.3|2618.1|2616.1|2616.9|2614.5|171
1626111900000|2021-07-12 17:45:00|2617.4|2615.4|2618.1|2616.1|2618.4|2616.3|2617.4|2614.7|163
1626112200000|2021-07-12 17:50:00|2618.2|2616.2|2618.8|2616.8|2619.4|2616.9|2617.7|2615.7|166
1626112500000|2021-07-12 17:55:00|2618.9|2616.9|2621.2|2619.2|2622|2619.8|2618.4|2616.4|225
1626112800000|2021-07-12 18:00:00|2621.3|2619.3|2623.4|2619.9|2623.7|2621.3|2621.2|2619.2|228
1626113100000|2021-07-12 18:05:00|2623.5|2620|2624.1|2620.6|2624.3|2621.2|2622.4|2619.6|258
1626113400000|2021-07-12 18:10:00|2624.2|2620.7|2621.9|2619.9|2624.3|2621.3|2621.8|2619.6|290
1626113700000|2021-07-12 18:15:00|2622|2620|2622.3|2620.3|2622.7|2620.7|2621.9|2619.9|170
1626114000000|2021-07-12 18:20:00|2622.2|2620.2|2623.2|2621.2|2624.2|2621.4|2622.1|2619.9|171
1626114300000|2021-07-12 18:25:00|2623.3|2621.3|2623.4|2619.9|2624.2|2621.4|2621.7|2619.5|173
1626114600000|2021-07-12 18:30:00|2623.5|2620|2622.6|2620.6|2624.4|2622.2|2622.6|2619.9|175
1626114900000|2021-07-12 18:35:00|2622.7|2620.7|2624|2620.5|2624.6|2622.1|2622.7|2620|156
1626115200000|2021-07-12 18:40:00|2624.3|2620.8|2622.9|2620.9|2624.3|2621.7|2622.7|2619.8|180
1626115500000|2021-07-12 18:45:00|2622.8|2620.8|2623.3|2621.3|2624|2621.3|2622.6|2619.6|206
1626115800000|2021-07-12 18:50:00|2623.4|2621.4|2623.4|2621.4|2624.4|2621.7|2622.9|2620.2|207
1626116100000|2021-07-12 18:55:00|2623.5|2621.5|2623.4|2621.4|2624.1|2622.1|2622.9|2620.1|201
1626116400000|2021-07-12 19:00:00|2623.3|2621.3|2623.5|2621.5|2624.6|2622.1|2623|2620.3|223
1626116700000|2021-07-12 19:05:00|2623.6|2621.6|2624.2|2622.2|2625.3|2622.7|2623.2|2620.9|201
1626117000000|2021-07-12 19:10:00|2624.1|2622.1|2622.8|2620.8|2625.5|2622.9|2622.7|2620.5|156
1626117300000|2021-07-12 19:15:00|2622.9|2620.9|2622|2618.5|2622.9|2620.9|2620.6|2617.6|166
1626117600000|2021-07-12 19:20:00|2621.9|2618.4|2621.9|2619.9|2622.1|2620.1|2620.8|2618.3|122
1626117900000|2021-07-12 19:25:00|2621.7|2619.7|2622.7|2620.7|2623.5|2620.9|2621.7|2618.9|190
1626118200000|2021-07-12 19:30:00|2622.8|2620.8|2623.1|2621.1|2624|2621.4|2622.6|2619.8|179
1626118500000|2021-07-12 19:35:00|2622.9|2620.9|2624.5|2622.5|2624.9|2622.9|2622.7|2620.2|162
1626118800000|2021-07-12 19:40:00|2624.6|2622.6|2624.8|2622.8|2626.4|2623.7|2624.5|2622.4|180
1626119100000|2021-07-12 19:45:00|2624.6|2622.6|2625.5|2623.5|2626.5|2623.7|2624.5|2621.8|243
1626119400000|2021-07-12 19:50:00|2625.7|2623.7|2623.7|2621.7|2626.2|2623.8|2623.5|2621.5|272
1626119700000|2021-07-12 19:55:00|2623.8|2621.8|2623.1|2619.6|2624.3|2621.9|2622|2619.4|367
1626120000000|2021-07-12 20:00:00|2622.7|2619.2|2624.1|2620.6|2624.2|2621.5|2621.5|2618.5|273
1626120300000|2021-07-12 20:05:00|2624|2620.5|2622.3|2620.3|2624.1|2620.6|2622.1|2619.5|130
1626120600000|2021-07-12 20:10:00|2622.4|2620.4|2621.4|2619.4|2623.2|2620.6|2621.4|2618.4|113
1626120900000|2021-07-12 20:15:00|2621.3|2619.3|2621.4|2617.9|2623|2619.5|2621.3|2617.9|92
1626121200000|2021-07-12 20:20:00|2621.5|2618|2621.8|2618.3|2622|2619.2|2620.5|2617.9|65
1626121500000|2021-07-12 20:25:00|2621.9|2618.4|2621.9|2618.4|2622|2619.3|2621.1|2617.9|69
1626121800000|2021-07-12 20:30:00|2621.8|2618.3|2622|2618.5|2622.2|2618.7|2621.3|2617.8|70
1626122100000|2021-07-12 20:35:00|2622.2|2618.7|2621.9|2618.4|2622.5|2619|2621.7|2618.2|65
1626122400000|2021-07-12 20:40:00|2621.8|2618.3|2621.6|2618.1|2622.5|2619.3|2621.3|2617.8|89
1626122700000|2021-07-12 20:45:00|2621.7|2618.2|2622.2|2618.7|2622.3|2618.9|2620.9|2617.7|123
1626123000000|2021-07-12 20:50:00|2622.1|2618.6|2621.9|2618.4|2622.4|2619.4|2621.3|2618.3|139
1626123300000|2021-07-12 20:55:00|2621.7|2618.2|2621|2617.5|2622.1|2618.6|2620.8|2616.6|117
1626127200000|2021-07-12 22:00:00|2623.5|2620|2623.2|2619.7|2624.6|2620.6|2622.4|2618.9|199
1626127500000|2021-07-12 22:05:00|2622.6|2619.1|2622.9|2619.4|2623.8|2620.7|2621.9|2618.7|174
1626127800000|2021-07-12 22:10:00|2622.8|2619.3|2622.4|2618.9|2622.9|2620|2621.3|2618.4|90
1626128100000|2021-07-12 22:15:00|2622.1|2618.6|2622.3|2620.3|2623.3|2620.6|2621.4|2618.6|69
1626128400000|2021-07-12 22:20:00|2622.2|2620.2|2623.9|2620.4|2623.9|2620.4|2622.2|2619.4|69
1626128700000|2021-07-12 22:25:00|2624|2620.5|2623.1|2619.6|2624.2|2620.7|2622.9|2619.4|90
1626129000000|2021-07-12 22:30:00|2623|2619.5|2623.2|2619.7|2624|2620.9|2622|2619.1|102
1626129300000|2021-07-12 22:35:00|2623.1|2619.6|2624.1|2620.6|2624.6|2621.5|2623.1|2619.6|99
1626129600000|2021-07-12 22:40:00|2624|2620.5|2625|2621.5|2625|2622|2623.5|2620.3|41
1626129900000|2021-07-12 22:45:00|2624.9|2621.4|2624.8|2621.3|2625|2622|2623.9|2620.8|72
1626130200000|2021-07-12 22:50:00|2624|2622|2625.3|2621.8|2625.5|2622.6|2623.8|2621|82
1626130500000|2021-07-12 22:55:00|2624.4|2622.4|2625.1|2621.6|2625.5|2622.7|2624.4|2621.5|44
1626130800000|2021-07-12 23:00:00|2625|2621.5|2626|2622.5|2626|2623.1|2624.8|2621.5|81
1626131100000|2021-07-12 23:05:00|2625.9|2622.4|2625.6|2622.1|2626.3|2623.6|2624.4|2621.8|67
1626131400000|2021-07-12 23:10:00|2625.4|2621.9|2625|2621.5|2625.6|2623|2624|2621.2|81
1626131700000|2021-07-12 23:15:00|2624.9|2621.4|2624.9|2621.4|2625.5|2622|2624|2621.2|59
1626132000000|2021-07-12 23:20:00|2624.8|2621.3|2624.5|2621|2625.4|2622.1|2623.5|2620.9|76
1626132300000|2021-07-12 23:25:00|2624.4|2620.9|2625.4|2621.9|2625.5|2622.7|2623.6|2620.8|68
1626132600000|2021-07-12 23:30:00|2625.3|2621.8|2626.1|2622.6|2626.4|2623.5|2625|2621.8|79
1626132900000|2021-07-12 23:35:00|2625.9|2622.4|2626.4|2624.4|2627.1|2624.6|2625|2622.4|92
1626133200000|2021-07-12 23:40:00|2626.3|2624.3|2626.9|2624.9|2627.7|2625|2626.3|2623.8|77
1626133500000|2021-07-12 23:45:00|2626.8|2624.8|2626.6|2623.1|2627.6|2625|2626|2623.1|69
1626133800000|2021-07-12 23:50:00|2626.7|2623.2|2626|2624|2627.3|2624.2|2625.3|2622.2|118
1626134100000|2021-07-12 23:55:00|2626.3|2624.3|2627.5|2624|2627.6|2624.6|2626.2|2623.1|66
1626134400000|2021-07-13 00:00:00|2627.6|2624.1|2626.9|2624.9|2628.7|2626.5|2626.7|2624|184
1626134700000|2021-07-13 00:05:00|2626.8|2624.8|2627.6|2625.6|2628.5|2625.7|2626.7|2623.7|220
1626135000000|2021-07-13 00:10:00|2627.7|2625.7|2631.4|2627.9|2631.7|2629.1|2627.5|2625.5|231
1626135300000|2021-07-13 00:15:00|2631.5|2628|2628.1|2626.1|2631.6|2628.1|2628|2625|176
1626135600000|2021-07-13 00:20:00|2628.6|2625.1|2627.6|2625.6|2628.8|2626.2|2626.8|2624.3|169
1626135900000|2021-07-13 00:25:00|2627.5|2625.5|2626.3|2624.3|2628.5|2626.5|2626.2|2624.2|165
1626136200000|2021-07-13 00:30:00|2626.4|2624.4|2625.9|2623.9|2627.1|2625.1|2625.9|2623.2|140
1626136500000|2021-07-13 00:35:00|2626|2624|2626.3|2622.8|2627|2624.1|2625.9|2622.7|83
1626136800000|2021-07-13 00:40:00|2626.4|2622.9|2627.6|2624.1|2628|2625.1|2625.6|2622.8|118
1626137100000|2021-07-13 00:45:00|2627.7|2624.2|2627.5|2625.5|2628.6|2625.6|2627.2|2624.1|123
1626137400000|2021-07-13 00:50:00|2627.4|2625.4|2627.5|2624|2628.5|2625.4|2627.3|2623.8|71
1626137700000|2021-07-13 00:55:00|2627.4|2623.9|2627.8|2624.3|2628.4|2625.6|2626.8|2623.5|178
1626138000000|2021-07-13 01:00:00|2627.9|2624.4|2630.4|2626.9|2631.2|2628.4|2627.2|2623.8|625
1626138300000|2021-07-13 01:05:00|2630.5|2627|2628|2626|2630.9|2627.8|2626.5|2623.8|428
1626138600000|2021-07-13 01:10:00|2628.7|2625.2|2627.1|2623.6|2629.6|2626.9|2626.9|2623.4|327
1626138900000|2021-07-13 01:15:00|2627|2623.5|2627.5|2624|2628.2|2625.4|2626.5|2623.4|280
1626139200000|2021-07-13 01:20:00|2627.6|2624.1|2624.7|2622.7|2627.8|2624.3|2624|2621|324
1626139500000|2021-07-13 01:25:00|2624.6|2622.6|2626.1|2624.1|2626.2|2624.2|2624.5|2622|219
1626139800000|2021-07-13 01:30:00|2626|2624|2626.3|2624.3|2627.2|2624.8|2625.6|2622.6|251
1626140100000|2021-07-13 01:35:00|2626.2|2624.2|2627.9|2625.9|2629|2626.5|2626.2|2624.2|228
1626140400000|2021-07-13 01:40:00|2628|2626|2628.2|2626.2|2630|2627.2|2627.9|2625.1|214
1626140700000|2021-07-13 01:45:00|2628.3|2626.3|2628.2|2624.7|2628.5|2626.3|2626.8|2624|178
1626141000000|2021-07-13 01:50:00|2628.3|2624.8|2629.6|2626.1|2629.9|2627.3|2627.6|2624.5|202
1626141300000|2021-07-13 01:55:00|2629.7|2626.2|2632.4|2628.9|2633.7|2630.5|2628.9|2626|431
1626141600000|2021-07-13 02:00:00|2632|2630|2629|2625.5|2633.6|2630.6|2628.4|2625.4|301
1626141900000|2021-07-13 02:05:00|2628.9|2625.4|2628.5|2626.5|2631.5|2628.1|2628.4|2625.4|230
1626142200000|2021-07-13 02:10:00|2628.4|2626.4|2631.2|2627.7|2631.4|2628.5|2628.4|2626.4|232
1626142500000|2021-07-13 02:15:00|2631.1|2627.6|2630.9|2627.4|2631.7|2628.7|2629.6|2626.8|142
1626142800000|2021-07-13 02:20:00|2631|2627.5|2629.2|2627.2|2631|2627.9|2629.1|2626.4|144
1626143100000|2021-07-13 02:25:00|2629.1|2627.1|2631|2629|2631.8|2629.1|2628.7|2626|222
1626143400000|2021-07-13 02:30:00|2630.7|2628.7|2631.8|2629.8|2633.4|2630.5|2630.7|2627.5|293
1626143700000|2021-07-13 02:35:00|2631.7|2629.7|2635.5|2632|2636.2|2633.2|2631.7|2629|347
1626144000000|2021-07-13 02:40:00|2635.6|2632.1|2635.6|2633.6|2636.8|2634.1|2634|2631.6|416
1626144300000|2021-07-13 02:45:00|2635.5|2633.5|2636.3|2632.8|2636.7|2633.7|2635.2|2631.7|240
1626144600000|2021-07-13 02:50:00|2636.5|2633|2634.2|2630.7|2636.7|2633.9|2634|2630.5|231
1626144900000|2021-07-13 02:55:00|2634.4|2630.9|2634.5|2631|2634.7|2631.9|2632.5|2629.2|287
1626145200000|2021-07-13 03:00:00|2634.6|2631.1|2633.2|2629.7|2635.2|2632.3|2632.4|2629.5|319
1626145500000|2021-07-13 03:05:00|2633.3|2629.8|2631.2|2629.2|2634.1|2631.3|2631|2629|265
1626145800000|2021-07-13 03:10:00|2631.3|2629.3|2632.5|2630.5|2633|2631|2631|2629|240
1626146100000|2021-07-13 03:15:00|2632.4|2630.4|2632.1|2630.1|2633|2631|2631.7|2629.7|189
1626146400000|2021-07-13 03:20:00|2632.2|2630.2|2633.1|2631.1|2633.4|2631.4|2632|2630|197
1626146700000|2021-07-13 03:25:00|2633.2|2631.2|2631.9|2629.9|2633.3|2631.3|2631.8|2629.3|238
1626147000000|2021-07-13 03:30:00|2632|2630|2630.3|2628.3|2632.3|2630|2629.7|2626.9|189
1626147300000|2021-07-13 03:35:00|2630.2|2628.2|2628.3|2624.8|2631|2628.5|2627.6|2624.6|133
1626147600000|2021-07-13 03:40:00|2628.2|2624.7|2626.1|2624.1|2628.3|2625|2626|2623.4|79
1626147900000|2021-07-13 03:45:00|2626.2|2624.2|2627.9|2624.4|2628|2624.5|2625.9|2622.9|100
1626148200000|2021-07-13 03:50:00|2627.8|2624.3|2626.4|2624.4|2627.8|2624.8|2626|2623.5|114
1626148500000|2021-07-13 03:55:00|2626.3|2624.3|2625.8|2623.8|2626.5|2624.5|2625|2622.4|94
1626148800000|2021-07-13 04:00:00|2625.6|2623.6|2625|2623|2626.5|2623.7|2624.7|2622.4|112
1626149100000|2021-07-13 04:05:00|2624.9|2622.9|2624.2|2622.2|2625.4|2622.9|2624.1|2621.4|136
1626149400000|2021-07-13 04:10:00|2624.3|2622.3|2625.4|2623.4|2626.4|2623.6|2624.2|2621.6|179
1626149700000|2021-07-13 04:15:00|2625.5|2623.5|2626.6|2624.6|2627|2624.7|2625.2|2622.6|153
1626150000000|2021-07-13 04:20:00|2626.7|2624.7|2627.3|2623.8|2627.4|2624.7|2626.2|2623.5|69
1626150300000|2021-07-13 04:25:00|2627.2|2623.7|2625.9|2623.9|2627.3|2624.5|2625.5|2622.9|100
1626150600000|2021-07-13 04:30:00|2625.8|2623.8|2625.8|2623.8|2626.9|2624.4|2625.7|2623.1|97
1626150900000|2021-07-13 04:35:00|2625.7|2623.7|2625.6|2623.6|2626|2624|2625.4|2623.4|87
1626151200000|2021-07-13 04:40:00|2625.7|2623.7|2625.7|2623.7|2626.7|2623.9|2624.7|2622.1|118
1626151500000|2021-07-13 04:45:00|2625.6|2623.6|2625.1|2623.1|2626.4|2623.9|2624.7|2622.7|102
1626151800000|2021-07-13 04:50:00|2625.3|2623.3|2624.7|2622.7|2626|2623.6|2624.6|2622.1|101
1626152100000|2021-07-13 04:55:00|2624.8|2622.8|2625.5|2622|2625.9|2623.1|2624.1|2621.8|86
1626152400000|2021-07-13 05:00:00|2625.4|2621.9|2624.7|2622.7|2625.8|2623.4|2624.1|2621.3|124
1626152700000|2021-07-13 05:05:00|2624.8|2622.8|2624.8|2621.3|2625.1|2622.8|2623.4|2621|108
1626153000000|2021-07-13 05:10:00|2624.7|2621.2|2624.1|2622.1|2624.8|2622.7|2623.6|2620.9|91
1626153300000|2021-07-13 05:15:00|2624|2622|2623|2621|2624.8|2622.2|2623|2621|124
1626153600000|2021-07-13 05:20:00|2623.1|2621.1|2622.9|2620.9|2623.9|2621.2|2622.5|2619.8|125
1626153900000|2021-07-13 05:25:00|2622.7|2620.7|2623|2621|2623.8|2621.1|2622|2619.7|153
1626154200000|2021-07-13 05:30:00|2623.1|2621.1|2623.2|2619.7|2627.1|2624|2622.3|2619.3|464
1626154500000|2021-07-13 05:35:00|2623.3|2619.8|2622.1|2620.1|2623.4|2620.5|2621.1|2618.5|312
1626154800000|2021-07-13 05:40:00|2622|2620|2623.3|2621.3|2624|2621.5|2621.8|2619|175
1626155100000|2021-07-13 05:45:00|2623.2|2621.2|2621.9|2619.9|2625|2622|2621.8|2619.7|236
1626155400000|2021-07-13 05:50:00|2621.7|2619.7|2621.4|2619.4|2623|2620.3|2621.1|2618.8|254
1626155700000|2021-07-13 05:55:00|2621.5|2619.5|2622.4|2618.9|2622.6|2619.7|2620.7|2617.9|213
1626156000000|2021-07-13 06:00:00|2622.5|2619|2625.2|2623.2|2625.9|2623.2|2621.1|2618.4|312
1626156300000|2021-07-13 06:05:00|2625.1|2623.1|2628.1|2626.1|2629.1|2626.4|2624.3|2621.8|418
1626156600000|2021-07-13 06:10:00|2628|2626|2628.7|2626.7|2629.2|2627.2|2626.8|2624.2|392
1626156900000|2021-07-13 06:15:00|2628.6|2626.6|2628|2626|2629.9|2627.3|2627|2624.7|459
1626157200000|2021-07-13 06:20:00|2627.9|2625.9|2630.6|2628.6|2631.5|2628.7|2627.5|2624.5|335
1626157500000|2021-07-13 06:25:00|2630.4|2628.4|2629|2627|2631.8|2629.1|2628.8|2626.6|319
1626157800000|2021-07-13 06:30:00|2629.1|2627.1|2630.9|2627.4|2631|2628.7|2629.1|2626.8|303
1626158100000|2021-07-13 06:35:00|2630.8|2627.3|2630.8|2628.8|2631.9|2629.3|2629.7|2627.3|262
1626158400000|2021-07-13 06:40:00|2631.1|2629.1|2631.7|2629.7|2632.9|2630.6|2631|2628.1|306
1626158700000|2021-07-13 06:45:00|2631.8|2629.8|2631.3|2629.3|2633.3|2630.7|2631.2|2628.5|321
1626159000000|2021-07-13 06:50:00|2631.4|2629.4|2630.6|2628.6|2633.4|2631.2|2630.6|2628|330
1626159300000|2021-07-13 06:55:00|2630.7|2628.7|2630.1|2628.1|2631.3|2629.3|2629.2|2627.2|375
1626159600000|2021-07-13 07:00:00|2630|2628|2630.5|2628.5|2631.2|2629.2|2628|2626|369
1626159900000|2021-07-13 07:05:00|2630.4|2628.4|2629.3|2627.3|2631|2628.7|2628.7|2626.7|337
1626160200000|2021-07-13 07:10:00|2629.4|2627.4|2633.2|2631.2|2633.4|2631.4|2629.1|2627.1|394
1626160500000|2021-07-13 07:15:00|2633.3|2631.3|2634|2632|2634.6|2632.6|2632.1|2630.1|373
1626160800000|2021-07-13 07:20:00|2633.9|2631.9|2632.5|2630.5|2634.1|2632.1|2631.5|2629.5|358
1626161100000|2021-07-13 07:25:00|2632.8|2630.8|2632.6|2630.6|2633.4|2631.4|2631.4|2629.4|285
1626161400000|2021-07-13 07:30:00|2632.7|2630.7|2631|2629|2633.7|2631.7|2630.9|2628.9|299
1626161700000|2021-07-13 07:35:00|2630.9|2628.9|2632.3|2630.3|2633.5|2631.5|2630.8|2628.3|247
1626162000000|2021-07-13 07:40:00|2632.2|2630.2|2631.7|2629.7|2633.1|2631.1|2631|2629|213
1626162300000|2021-07-13 07:45:00|2631.8|2629.8|2630.5|2628.5|2631.9|2629.9|2630.3|2628.3|253
1626162600000|2021-07-13 07:50:00|2630.7|2628.7|2629|2627|2631|2629|2627.8|2625.8|312
1626162900000|2021-07-13 07:55:00|2628.9|2626.9|2627.2|2625.2|2629.3|2627.2|2627.1|2625.1|288
1626163200000|2021-07-13 08:00:00|2627.4|2625.4|2623|2621|2627.4|2625.4|2622.3|2620.3|412
1626163500000|2021-07-13 08:05:00|2622.9|2620.9|2619.9|2617.9|2623|2621|2619.2|2617.2|389
1626163800000|2021-07-13 08:10:00|2620|2618|2619|2617|2621.1|2618.6|2618.1|2616.1|388
1626164100000|2021-07-13 08:15:00|2618.9|2616.9|2619.8|2617.8|2620|2618|2617.9|2615.9|405
1626164400000|2021-07-13 08:20:00|2619.6|2617.6|2621|2619|2621.6|2619.6|2618.3|2616.3|328
1626164700000|2021-07-13 08:25:00|2620.9|2618.9|2620|2618|2621.6|2619.6|2619.9|2617.9|218
1626165000000|2021-07-13 08:30:00|2619.5|2617.5|2619.7|2617.7|2620.6|2618.6|2619|2617|251
1626165300000|2021-07-13 08:35:00|2619.5|2617.5|2620|2618|2620.7|2618.3|2619|2617|212
1626165600000|2021-07-13 08:40:00|2620.1|2618.1|2621.6|2619.6|2622.1|2619.6|2619.9|2617.9|189
1626165900000|2021-07-13 08:45:00|2621.7|2619.7|2624.5|2622.5|2625|2623|2621.4|2619.4|207
1626166200000|2021-07-13 08:50:00|2624.4|2622.4|2624.8|2622.8|2625.3|2623.3|2623.7|2621.7|203
1626166500000|2021-07-13 08:55:00|2624.7|2622.7|2625.9|2623.9|2626.3|2624.3|2624.7|2622.7|162
1626166800000|2021-07-13 09:00:00|2625.8|2623.8|2624|2622|2625.9|2623.9|2623.8|2621.8|223
1626167100000|2021-07-13 09:05:00|2623.8|2621.8|2623.4|2621.4|2623.9|2621.9|2622.2|2619.8|178
1626167400000|2021-07-13 09:10:00|2623.5|2621.5|2619|2617|2623.5|2621.5|2618.8|2616.8|250
1626167700000|2021-07-13 09:15:00|2618.9|2616.9|2620.6|2618.6|2620.9|2618.9|2618.7|2616.7|304
1626168000000|2021-07-13 09:20:00|2620.7|2618.7|2620.3|2618.3|2623.1|2621.1|2620.3|2618.3|257
1626168300000|2021-07-13 09:25:00|2620.2|2618.2|2619.2|2617.2|2620.5|2618.5|2618.4|2616.4|265
1626168600000|2021-07-13 09:30:00|2619.1|2617.1|2619|2617|2619.4|2617.4|2617.9|2615.9|304
1626168900000|2021-07-13 09:35:00|2619.2|2617.2|2616.2|2614.2|2619.8|2617.8|2616.1|2614.1|265
1626169200000|2021-07-13 09:40:00|2616.1|2614.1|2616.7|2614.7|2617.1|2614.9|2615.4|2612.9|160
1626169500000|2021-07-13 09:45:00|2616.8|2614.8|2615.4|2613.4|2616.9|2614.9|2615.3|2613.3|188
1626169800000|2021-07-13 09:50:00|2615.5|2613.5|2616.2|2614.2|2617.5|2614.9|2615.3|2612.9|176
1626170100000|2021-07-13 09:55:00|2616.1|2614.1|2616.9|2614.9|2617|2615|2615.9|2613.9|126
1626170400000|2021-07-13 10:00:00|2617|2615|2615.7|2613.7|2617.1|2615.1|2615.7|2613.1|164
1626170700000|2021-07-13 10:05:00|2615.8|2613.8|2614.7|2611.2|2616.3|2614.3|2613.4|2611.2|124
1626171000000|2021-07-13 10:10:00|2614.8|2611.3|2614.3|2612.3|2615.5|2613.4|2614.2|2611.3|162
1626171300000|2021-07-13 10:15:00|2614.1|2612.1|2617|2615|2617.1|2615.1|2613.9|2611.9|173
1626171600000|2021-07-13 10:20:00|2617.3|2615.3|2617|2615|2617.9|2615.9|2616.7|2614.7|59
1626171900000|2021-07-13 10:25:00|2617.2|2615.2|2615.9|2613.9|2617.3|2615.3|2615|2613|83
1626172200000|2021-07-13 10:30:00|2615.8|2613.8|2616.1|2614.1|2617|2615|2615.4|2613.4|186
1626172500000|2021-07-13 10:35:00|2616.2|2614.2|2614.8|2612.8|2616.6|2614.6|2614.8|2612.8|241
1626172800000|2021-07-13 10:40:00|2614.9|2612.9|2611.1|2609.1|2615|2613|2611.1|2609.1|172
1626173100000|2021-07-13 10:45:00|2611.2|2609.2|2613.7|2611.7|2613.8|2611.8|2610.6|2608.6|238
1626173400000|2021-07-13 10:50:00|2613.8|2611.8|2613.5|2611.5|2613.9|2611.9|2612.9|2610.9|197
1626173700000|2021-07-13 10:55:00|2613.4|2611.4|2611.8|2609.8|2614.2|2612.2|2611.5|2609.5|206
1626174000000|2021-07-13 11:00:00|2611.6|2609.6|2610.6|2608.6|2611.6|2609.6|2606.4|2604.4|328
1626174300000|2021-07-13 11:05:00|2610.7|2608.7|2608.4|2606.4|2611.3|2608.8|2608.3|2606.3|199
1626174600000|2021-07-13 11:10:00|2608.3|2606.3|2609.4|2607.4|2610.1|2607.8|2607.3|2605.3|242
1626174900000|2021-07-13 11:15:00|2609.5|2607.5|2609.9|2607.9|2610.4|2607.9|2609|2606.8|197
1626175200000|2021-07-13 11:20:00|2609.5|2607.5|2609.5|2607.5|2610|2608|2608.8|2606.8|144
1626175500000|2021-07-13 11:25:00|2609.4|2607.4|2608.1|2606.1|2610.1|2608.1|2606.9|2604.9|285
1626175800000|2021-07-13 11:30:00|2608|2606|2609|2607|2610.5|2608.5|2607.9|2605.9|371
1626176100000|2021-07-13 11:35:00|2608.9|2606.9|2610|2608|2610.6|2608.6|2608|2606|362
1626176400000|2021-07-13 11:40:00|2610.1|2608.1|2611.8|2609.8|2612.5|2610.5|2610.1|2608.1|256
1626176700000|2021-07-13 11:45:00|2611.7|2609.7|2612.2|2610.2|2613|2611|2611.6|2609.6|229
1626177000000|2021-07-13 11:50:00|2612.3|2610.3|2612.1|2610.1|2613.1|2610.6|2611.2|2609.2|288
1626177300000|2021-07-13 11:55:00|2612.2|2610.2|2618.1|2616.1|2618.1|2616.1|2612|2610|309
1626177600000|2021-07-13 12:00:00|2618|2616|2624.6|2622.6|2625.1|2623.1|2617.4|2615.4|559
1626177900000|2021-07-13 12:05:00|2624.7|2622.7|2622.6|2620.6|2624.7|2622.7|2620.9|2618.9|489
1626178200000|2021-07-13 12:10:00|2622.4|2620.4|2621|2619|2623|2621|2620.3|2618.3|445
1626178500000|2021-07-13 12:15:00|2621.2|2619.2|2623.3|2621.3|2624.5|2622.5|2620.5|2618.5|458
1626178800000|2021-07-13 12:20:00|2623.4|2621.4|2624.5|2622.5|2626.4|2624.4|2622.8|2620.8|565
1626179100000|2021-07-13 12:25:00|2624.6|2622.6|2625.5|2622|2626.3|2624.3|2623.9|2620.4|397
1626179400000|2021-07-13 12:30:00|2625.4|2621.9|2621.5|2618|2625.8|2622.3|2611.1|2607.6|1636
1626179700000|2021-07-13 12:35:00|2621.4|2617.9|2620.1|2616.6|2621.6|2618.1|2615.7|2612.2|1080
1626180000000|2021-07-13 12:40:00|2620|2616.5|2621.8|2618.3|2628.1|2624.6|2618.4|2614.9|1082
1626180300000|2021-07-13 12:45:00|2621.9|2618.4|2617.1|2613.6|2623.9|2620.4|2616.4|2613.3|1012
1626180600000|2021-07-13 12:50:00|2617.2|2613.7|2608.4|2604.9|2617.6|2614.6|2607.6|2604.1|1144
1626180900000|2021-07-13 12:55:00|2608.3|2604.8|2598.5|2595|2608.6|2605.7|2595.5|2592|1221
1626181200000|2021-07-13 13:00:00|2598.4|2594.9|2606.4|2602.9|2606.9|2603.4|2595.8|2592.3|1278
1626181500000|2021-07-13 13:05:00|2606.3|2602.8|2601.1|2597.6|2606.6|2603.1|2598.6|2595.1|1224
1626181800000|2021-07-13 13:10:00|2601|2597.5|2609|2605.5|2611.4|2607.9|2599.5|2596|1029
1626182100000|2021-07-13 13:15:00|2608.9|2605.4|2601.4|2597.9|2608.9|2605.4|2600.4|2596.9|926
1626182400000|2021-07-13 13:20:00|2601.2|2597.7|2603.6|2600.1|2604.4|2600.9|2598|2594.5|984
1626182700000|2021-07-13 13:25:00|2603.5|2600|2606|2602.5|2607.1|2603.6|2602.9|2599.4|901
1626183000000|2021-07-13 13:30:00|2606.1|2602.6|2606.5|2603|2609.7|2606.2|2604.6|2601.1|752
1626183300000|2021-07-13 13:35:00|2606.4|2602.9|2608.6|2605.1|2608.9|2605.4|2604.6|2601.1|645
1626183600000|2021-07-13 13:40:00|2608.7|2605.2|2606.8|2603.3|2610.5|2607|2604.6|2601.1|673
1626183900000|2021-07-13 13:45:00|2606.9|2603.4|2612.8|2610.8|2614.3|2610.8|2606.2|2602.7|925
1626184200000|2021-07-13 13:50:00|2612.9|2610.9|2615.6|2613.6|2619.8|2616.3|2612.9|2610.9|869
1626184500000|2021-07-13 13:55:00|2615.8|2613.8|2616.4|2612.9|2619.4|2615.9|2615.7|2612.2|616
1626184800000|2021-07-13 14:00:00|2615.8|2612.3|2613.5|2611.5|2617.7|2614.2|2610.5|2608.3|803
1626185100000|2021-07-13 14:05:00|2613.6|2611.6|2609|2607|2615.7|2613.7|2607.4|2604.2|690
1626185400000|2021-07-13 14:10:00|2610.1|2606.6|2611.2|2607.7|2615.1|2611.6|2608.5|2605.8|1039
1626185700000|2021-07-13 14:15:00|2611.3|2607.8|2616.3|2612.8|2616.7|2613.8|2611|2607.5|912
1626186000000|2021-07-13 14:20:00|2616.5|2613|2617.1|2613.6|2618.7|2615.7|2615.3|2612.1|637
1626186300000|2021-07-13 14:25:00|2617|2613.5|2620.5|2618.5|2622.5|2619|2616.2|2613.5|627
1626186600000|2021-07-13 14:30:00|2620.8|2618.8|2618.1|2616.1|2623.5|2620.9|2617.7|2615.7|689
1626186900000|2021-07-13 14:35:00|2618.2|2616.2|2616.4|2614.4|2618.8|2616.8|2615.2|2613.2|518
1626187200000|2021-07-13 14:40:00|2616.5|2614.5|2613.9|2611.9|2616.7|2614.7|2612.7|2610.7|529
1626187500000|2021-07-13 14:45:00|2613.8|2611.8|2614.5|2612.5|2616.1|2614.1|2613.8|2611.7|621
1626187800000|2021-07-13 14:50:00|2614.4|2612.4|2615.6|2613.6|2617.1|2614.7|2614.2|2611.8|587
1626188100000|2021-07-13 14:55:00|2615.5|2613.5|2617.5|2615.5|2619.6|2617.4|2615.3|2613.3|597
1626188400000|2021-07-13 15:00:00|2617.6|2615.6|2613.5|2611.5|2619.1|2617.1|2613.3|2610.6|556
1626188700000|2021-07-13 15:05:00|2613.4|2611.4|2617.2|2615.2|2618.2|2615.4|2613.4|2611.4|421
1626189000000|2021-07-13 15:10:00|2617.3|2615.3|2613.9|2611.9|2617.3|2615.3|2613.8|2611.8|332
1626189300000|2021-07-13 15:15:00|2613.8|2611.8|2613.2|2611.2|2615.3|2613.3|2613|2611|376
1626189600000|2021-07-13 15:20:00|2613.1|2611.1|2614.3|2612.3|2614.5|2612.4|2611.6|2609|412
1626189900000|2021-07-13 15:25:00|2614.2|2612.2|2614.8|2612.8|2616.7|2614.1|2613.8|2611.4|328
1626190200000|2021-07-13 15:30:00|2614.9|2612.9|2616.2|2614.2|2617.4|2615.4|2614.7|2612|243
1626190500000|2021-07-13 15:35:00|2616.3|2614.3|2618.9|2616.9|2619.3|2617.3|2616.2|2614.2|354
1626190800000|2021-07-13 15:40:00|2618.8|2616.8|2618.9|2616.9|2619.3|2617.3|2618.1|2616.1|336
1626191100000|2021-07-13 15:45:00|2619.2|2617.2|2619.1|2617.1|2620.3|2618.3|2618.7|2616.4|340
1626191400000|2021-07-13 15:50:00|2619.2|2617.2|2617.2|2615.2|2620.6|2618.6|2617.2|2615.2|330
1626191700000|2021-07-13 15:55:00|2617.3|2615.3|2617|2615|2617.7|2615.7|2615.7|2613.1|202
1626192000000|2021-07-13 16:00:00|2616.9|2614.9|2617.7|2615.7|2618.6|2616.6|2616.6|2614.6|248
1626192300000|2021-07-13 16:05:00|2617.8|2615.8|2617.3|2615.3|2618.2|2616.2|2616.7|2614.3|180
1626192600000|2021-07-13 16:10:00|2617.5|2615.5|2616.6|2614.6|2619|2616.6|2616.4|2614.4|191
1626192900000|2021-07-13 16:15:00|2616.5|2614.5|2617.6|2615.6|2617.6|2615.6|2616.5|2614.5|178
1626193200000|2021-07-13 16:20:00|2617.5|2615.5|2617.8|2615.8|2618|2615.9|2616.5|2613.7|188
1626193500000|2021-07-13 16:25:00|2617.7|2615.7|2615.9|2613.9|2617.9|2615.9|2615.3|2612.9|186
1626193800000|2021-07-13 16:30:00|2615.8|2613.8|2613.8|2611.8|2616.8|2614.3|2613.5|2611.5|295
1626194100000|2021-07-13 16:35:00|2613.7|2611.7|2610.1|2608.1|2614.2|2612|2608.8|2605.5|544
1626194400000|2021-07-13 16:40:00|2610.3|2608.3|2610.6|2607.1|2611.6|2609.4|2609.7|2606.9|212
1626194700000|2021-07-13 16:45:00|2610.7|2607.2|2610.6|2607.1|2610.9|2608.2|2609.7|2606.7|196
1626195000000|2021-07-13 16:50:00|2610.4|2606.9|2611.5|2608|2611.6|2608.8|2609.3|2606.6|155
1626195300000|2021-07-13 16:55:00|2611.4|2607.9|2610.8|2608.8|2612|2609.2|2610.6|2607.9|146
1626195600000|2021-07-13 17:00:00|2610.9|2608.9|2609.1|2605.6|2612|2609|2606.8|2604|457
1626195900000|2021-07-13 17:05:00|2609.2|2605.7|2610.9|2608.9|2612.2|2609.4|2608.4|2605.7|411
1626196200000|2021-07-13 17:10:00|2611|2609|2608.8|2605.3|2612.5|2609.6|2607.2|2604.1|503
1626196500000|2021-07-13 17:15:00|2608.7|2605.2|2606.7|2604.7|2609.8|2607.1|2605.8|2603.1|469
1626196800000|2021-07-13 17:20:00|2606.4|2604.4|2606.2|2602.7|2608.9|2606.2|2605.3|2602.6|400
1626197100000|2021-07-13 17:25:00|2606.3|2602.8|2608.9|2605.4|2608.9|2605.4|2604|2601|410
1626197400000|2021-07-13 17:30:00|2608.7|2605.2|2605.6|2603.6|2608.7|2605.3|2605.5|2602.4|369
1626197700000|2021-07-13 17:35:00|2605.5|2603.5|2606.8|2603.3|2607|2604.1|2604.3|2600.8|533
1626198000000|2021-07-13 17:40:00|2606.7|2603.2|2604.2|2600.7|2607.1|2604|2602.5|2599.5|473
1626198300000|2021-07-13 17:45:00|2604.1|2600.6|2604.8|2601.3|2605.5|2602|2602.2|2599.2|333
1626198600000|2021-07-13 17:50:00|2604.6|2601.1|2603.1|2601.1|2605.1|2601.8|2602.9|2599.9|317
1626198900000|2021-07-13 17:55:00|2603.2|2601.2|2601.5|2599.5|2604.5|2601.9|2601.1|2598.8|430
1626199200000|2021-07-13 18:00:00|2601.4|2599.4|2596.7|2594.7|2602|2599.4|2595.5|2593.5|781
1626199500000|2021-07-13 18:05:00|2596.8|2594.8|2601.3|2597.8|2601.3|2598.7|2596.2|2593.8|588
1626199800000|2021-07-13 18:10:00|2601.2|2597.7|2600.3|2598.3|2601.7|2599|2599.8|2597.3|489
1626200100000|2021-07-13 18:15:00|2600.2|2598.2|2601.1|2599.1|2602|2599.5|2598.7|2596.5|400
1626200400000|2021-07-13 18:20:00|2601|2599|2601.7|2599.7|2602.4|2599.9|2600.2|2597.7|332
1626200700000|2021-07-13 18:25:00|2601.6|2599.6|2602.5|2600.5|2603.6|2601.6|2601.6|2599.5|482
1626201000000|2021-07-13 18:30:00|2602.3|2600.3|2602.8|2600.8|2604.4|2601.6|2601.2|2598.8|226
1626201300000|2021-07-13 18:35:00|2602.7|2600.7|2601.4|2599.4|2603.6|2600.9|2600.4|2598|232
1626201600000|2021-07-13 18:40:00|2601.6|2599.6|2599.6|2597.6|2602.7|2599.9|2599.4|2597.4|297
1626201900000|2021-07-13 18:45:00|2599.7|2597.7|2599.9|2597.9|2600.6|2597.9|2598.3|2596.1|217
1626202200000|2021-07-13 18:50:00|2599.8|2597.8|2599.2|2597.2|2600.5|2598.4|2598.7|2596.7|275
1626202500000|2021-07-13 18:55:00|2599.3|2597.3|2599.6|2597.6|2600.2|2598.2|2598.4|2596|257
1626202800000|2021-07-13 19:00:00|2599.5|2597.5|2598.4|2596.4|2599.6|2597.6|2597.4|2595.1|277
1626203100000|2021-07-13 19:05:00|2598.5|2596.5|2599.6|2597.6|2600.2|2598.2|2598.2|2596.2|288
1626203400000|2021-07-13 19:10:00|2599.7|2597.7|2599.7|2597.7|2599.9|2597.9|2597.9|2595.9|249
1626203700000|2021-07-13 19:15:00|2599.5|2597.5|2599.2|2597.2|2600.5|2598.1|2599|2596.9|186
1626204000000|2021-07-13 19:20:00|2599.3|2597.3|2598.6|2596.6|2599.9|2597.9|2597.9|2595.5|217
1626204300000|2021-07-13 19:25:00|2598.7|2596.7|2599|2597|2599.1|2597.1|2598|2596|167
1626204600000|2021-07-13 19:30:00|2599.4|2597.4|2597.9|2595.9|2599.6|2597.6|2596.5|2594|229
1626204900000|2021-07-13 19:35:00|2597.8|2595.8|2598|2596|2598|2596|2597|2595|151
1626205200000|2021-07-13 19:40:00|2597.9|2595.9|2597.9|2595.9|2598.1|2596.1|2596.9|2594.9|111
1626205500000|2021-07-13 19:45:00|2597.8|2595.8|2597.4|2595.4|2597.9|2595.9|2596.6|2594.6|104
1626205800000|2021-07-13 19:50:00|2597.5|2595.5|2599.2|2597.2|2599.4|2597.4|2597.4|2595.4|193
1626206100000|2021-07-13 19:55:00|2599.1|2597.1|2599.4|2597.4|2601.3|2599.3|2598|2596|371
1626206400000|2021-07-13 20:00:00|2599.5|2597.5|2599|2597|2600.2|2597.6|2598.4|2596.1|208
1626206700000|2021-07-13 20:05:00|2599.2|2597.2|2599.3|2597.3|2600.2|2597.4|2598.8|2596.1|156
1626207000000|2021-07-13 20:10:00|2599.2|2597.2|2600.6|2597.1|2600.7|2597.9|2598.9|2596.2|128
1626207300000|2021-07-13 20:15:00|2600.5|2597|2600.2|2596.7|2600.8|2597.9|2599.4|2596.7|85
1626207600000|2021-07-13 20:20:00|2600.3|2596.8|2599.7|2596.2|2600.5|2597|2599.6|2596.1|72
1626207900000|2021-07-13 20:25:00|2599.8|2596.3|2599.7|2596.2|2600.4|2597.5|2598.9|2596.1|87
1626208200000|2021-07-13 20:30:00|2599.6|2596.1|2599.4|2595.9|2599.7|2596.4|2598.4|2595|106
1626208500000|2021-07-13 20:35:00|2599.5|2596|2600.2|2596.7|2600.3|2597.2|2599|2595.9|82
1626208800000|2021-07-13 20:40:00|2600.1|2596.6|2600|2596.5|2600.3|2597.1|2598.7|2595.9|75
1626209100000|2021-07-13 20:45:00|2600.2|2596.7|2600|2596.5|2600.4|2596.9|2598.9|2595.4|146
1626209400000|2021-07-13 20:50:00|2600.1|2596.6|2599.7|2596.2|2600.5|2597|2599.5|2596|105
1626209700000|2021-07-13 20:55:00|2599.8|2596.3|2600.8|2597.3|2601.8|2597.4|2599.8|2596.1|148
1626213600000|2021-07-13 22:00:00|2600.5|2597|2600.1|2596.6|2602.6|2597.6|2599.9|2594|157
1626213900000|2021-07-13 22:05:00|2600.2|2596.7|2601.2|2597.7|2601.7|2597.9|2600|2595.5|160
1626214200000|2021-07-13 22:10:00|2601.3|2597.8|2602.2|2598.7|2604.1|2600.6|2601.2|2597.7|217
1626214500000|2021-07-13 22:15:00|2602.3|2598.8|2601.8|2598.3|2602.6|2599.1|2600.9|2598.1|105
1626214800000|2021-07-13 22:20:00|2600.9|2598.9|2602.9|2599.4|2603.4|2600|2600.9|2598.1|81
1626215100000|2021-07-13 22:25:00|2603|2599.5|2601.8|2598.3|2603|2599.6|2600.7|2597.9|82
1626215400000|2021-07-13 22:30:00|2602.2|2598.7|2601.6|2599.6|2602.9|2600|2600.8|2598|88
1626215700000|2021-07-13 22:35:00|2601.7|2599.7|2602.4|2598.9|2602.6|2599.7|2601|2598.2|62
1626216000000|2021-07-13 22:40:00|2602.3|2598.8|2603|2599.5|2603.1|2600.1|2601.4|2598.1|89
1626216300000|2021-07-13 22:45:00|2602.8|2599.3|2601|2599|2603|2599.6|2601|2598.3|62
1626216600000|2021-07-13 22:50:00|2601.9|2598.4|2600.8|2597.3|2602.1|2599.2|2600|2596.9|98
1626216900000|2021-07-13 22:55:00|2601.3|2597.8|2601.2|2597.7|2601.7|2599.1|2600|2597.2|86
1626217200000|2021-07-13 23:00:00|2601.1|2597.6|2598.1|2596.1|2601.1|2597.6|2598.1|2595.4|108
1626217500000|2021-07-13 23:05:00|2598.2|2596.2|2599.7|2596.2|2599.8|2597|2598.1|2595.5|76
1626217800000|2021-07-13 23:10:00|2599.6|2596.1|2599.8|2596.3|2600.7|2597.6|2598.7|2596|110
1626218100000|2021-07-13 23:15:00|2599.9|2596.4|2600.1|2596.6|2600.7|2597.7|2598.7|2596.1|108
1626218400000|2021-07-13 23:20:00|2600|2596.5|2599.4|2597.4|2600.4|2597.7|2599.2|2596.2|104
1626218700000|2021-07-13 23:25:00|2599.5|2597.5|2599.6|2596.1|2600.6|2597.5|2599.3|2595.9|61
1626219000000|2021-07-13 23:30:00|2599.5|2596|2599.4|2595.9|2600.1|2597.4|2598.7|2595.6|83
1626219300000|2021-07-13 23:35:00|2599.5|2596|2600.3|2596.8|2600.3|2597.4|2598.7|2595.8|88
1626219600000|2021-07-13 23:40:00|2600|2596.5|2598.8|2595.3|2600.3|2596.8|2598.7|2595.2|104
1626219900000|2021-07-13 23:45:00|2598.7|2595.2|2598.2|2594.7|2598.9|2595.8|2597.6|2594.1|112
1626220200000|2021-07-13 23:50:00|2598.6|2595.1|2598.2|2594.7|2599.3|2595.8|2597.3|2593.8|170
1626220500000|2021-07-13 23:55:00|2598.1|2594.6|2599|2595.5|2599.5|2596.7|2598.1|2594.6|116
1626220800000|2021-07-14 00:00:00|2599.1|2595.6|2597.2|2593.7|2599.3|2595.8|2596.3|2593.4|204
1626221100000|2021-07-14 00:05:00|2597.3|2593.8|2597.7|2594.2|2597.8|2595|2595.5|2592.6|215
1626221400000|2021-07-14 00:10:00|2597.8|2594.3|2597.4|2595.4|2598.3|2595.5|2597|2593.7|105
1626221700000|2021-07-14 00:15:00|2597.3|2595.3|2598.6|2595.1|2598.7|2595.7|2596.6|2594.1|98
1626222000000|2021-07-14 00:20:00|2598.4|2594.9|2598.8|2595.3|2599.1|2596.2|2597.6|2594.8|114
1626222300000|2021-07-14 00:25:00|2598.9|2595.4|2599.9|2596.4|2600.6|2598|2597.8|2594.8|168
1626222600000|2021-07-14 00:30:00|2599.7|2596.2|2598.5|2595|2599.7|2596.2|2597.2|2594.2|198
1626222900000|2021-07-14 00:35:00|2598.4|2594.9|2598.1|2594.6|2599|2595.5|2597.7|2594.2|149
1626223200000|2021-07-14 00:40:00|2598|2594.5|2600.2|2596.7|2600.5|2597.5|2597.4|2593.9|170
1626223500000|2021-07-14 00:45:00|2600.3|2596.8|2600.2|2596.7|2600.6|2597.4|2598.4|2595.4|122
1626223800000|2021-07-14 00:50:00|2600.3|2596.8|2602.1|2598.6|2602.4|2598.9|2599.5|2596.8|176
1626224100000|2021-07-14 00:55:00|2602.3|2598.8|2600.1|2596.6|2602.6|2599.4|2599.1|2596.3|205
1626224400000|2021-07-14 01:00:00|2600.2|2596.7|2601.1|2597.6|2604.6|2601.1|2596.9|2594|787
1626224700000|2021-07-14 01:05:00|2601|2597.5|2600.7|2597.2|2603.4|2599.9|2600.2|2596.7|441
1626225000000|2021-07-14 01:10:00|2600.6|2597.1|2602.2|2598.7|2602.7|2599.2|2599.5|2596|395
1626225300000|2021-07-14 01:15:00|2602.3|2598.8|2602.9|2599.4|2605|2601.5|2601.5|2598|445
1626225600000|2021-07-14 01:20:00|2603|2599.5|2599.8|2596.3|2603|2599.5|2596.9|2594|425
1626225900000|2021-07-14 01:25:00|2599.9|2596.4|2602.5|2599|2603.5|2600|2599.8|2596.3|230
1626226200000|2021-07-14 01:30:00|2602.1|2598.6|2601.9|2599.9|2604.4|2600.9|2601.9|2598.4|312
1626226500000|2021-07-14 01:35:00|2601.8|2599.8|2601.3|2597.8|2603.6|2600.1|2600.5|2597.4|353
1626226800000|2021-07-14 01:40:00|2601.2|2597.7|2603|2599.5|2603|2600.4|2599.7|2596.8|338
1626227100000|2021-07-14 01:45:00|2602.8|2599.3|2600.8|2597.3|2603.1|2600.2|2599.6|2596.7|248
1626227400000|2021-07-14 01:50:00|2600.5|2597|2600.3|2596.8|2601.7|2598.9|2599.3|2596.6|145
1626227700000|2021-07-14 01:55:00|2600.4|2596.9|2599|2597|2600.5|2597.9|2598.5|2595.8|279
1626228000000|2021-07-14 02:00:00|2598.9|2596.9|2599.6|2596.1|2600.4|2597.6|2597.5|2595.1|494
1626228300000|2021-07-14 02:05:00|2599.7|2596.2|2601.5|2598|2601.5|2598.6|2599|2596|272
1626228600000|2021-07-14 02:10:00|2601.4|2597.9|2602|2598.5|2602.5|2599.5|2600.4|2597.3|266
1626228900000|2021-07-14 02:15:00|2601.9|2598.4|2603.4|2599.9|2603.5|2600.7|2601.5|2598.3|161
1626229200000|2021-07-14 02:20:00|2603.3|2599.8|2603.1|2599.6|2603.6|2600.6|2602|2598.8|145
1626229500000|2021-07-14 02:25:00|2603|2599.5|2602.8|2599.3|2603.2|2600.5|2602.2|2598.9|134
1626229800000|2021-07-14 02:30:00|2602.6|2599.1|2602.2|2598.7|2603.4|2600.6|2601.5|2598.6|197
1626230100000|2021-07-14 02:35:00|2602.1|2598.6|2603.4|2601.4|2604.3|2601.6|2601.3|2598.4|177
1626230400000|2021-07-14 02:40:00|2603.3|2601.3|2604.4|2600.9|2604.8|2602.1|2602.3|2599.5|195
1626230700000|2021-07-14 02:45:00|2604.5|2601|2605.2|2601.7|2605.3|2602.2|2603.2|2600.4|178
1626231000000|2021-07-14 02:50:00|2604.6|2602.6|2607.7|2604.2|2607.7|2605|2604|2601.2|222
1626231300000|2021-07-14 02:55:00|2607.5|2604|2605.5|2603.5|2607.8|2605|2604.8|2601.7|239
1626231600000|2021-07-14 03:00:00|2605.6|2603.6|2607.2|2603.7|2607.3|2604.5|2605.4|2602.7|234
1626231900000|2021-07-14 03:05:00|2607.3|2603.8|2607.4|2603.9|2607.6|2605|2606|2602.9|156
1626232200000|2021-07-14 03:10:00|2607.3|2603.8|2607.8|2604.3|2608.8|2605.6|2607.1|2603.7|135
1626232500000|2021-07-14 03:15:00|2607.7|2604.2|2608.7|2605.2|2608.9|2605.4|2607.4|2603.9|194
1626232800000|2021-07-14 03:20:00|2608.8|2605.3|2609.1|2605.6|2609.3|2605.8|2608.4|2604.9|170
1626233100000|2021-07-14 03:25:00|2609.2|2605.7|2608.8|2605.3|2609.5|2606|2608.2|2604.7|135
1626233400000|2021-07-14 03:30:00|2608.9|2605.4|2608.4|2604.9|2609|2605.6|2607.2|2604.3|91
1626233700000|2021-07-14 03:35:00|2608.2|2604.7|2608.1|2604.6|2608.7|2605.2|2608|2604.5|74
1626234000000|2021-07-14 03:40:00|2608|2604.5|2608.1|2604.6|2608.5|2605.4|2607.1|2604.5|71
1626234300000|2021-07-14 03:45:00|2608.5|2605|2608.5|2605|2609.2|2605.7|2607.7|2604.5|85
1626234600000|2021-07-14 03:50:00|2608.6|2605.1|2608.8|2605.3|2609|2606.1|2607.9|2604.7|50
1626234900000|2021-07-14 03:55:00|2608.9|2605.4|2608.8|2605.3|2609.3|2605.8|2608.7|2605.2|58
1626235200000|2021-07-14 04:00:00|2609.1|2605.6|2609.9|2606.4|2610.5|2607|2608.9|2605.4|105
1626235500000|2021-07-14 04:05:00|2610.1|2606.6|2610.1|2606.6|2610.8|2607.3|2609.3|2605.8|112
1626235800000|2021-07-14 04:10:00|2610.2|2606.7|2610.3|2606.8|2611|2607.5|2609.7|2606.2|114
1626236100000|2021-07-14 04:15:00|2610.2|2606.7|2610.7|2607.2|2610.9|2607.5|2609.3|2606.6|75
1626236400000|2021-07-14 04:20:00|2610.6|2607.1|2610.2|2606.7|2611|2608|2609.9|2606.6|106
1626236700000|2021-07-14 04:25:00|2610.1|2606.6|2609.7|2606.2|2610.3|2606.8|2609.6|2606.1|97
1626237000000|2021-07-14 04:30:00|2609.8|2606.3|2609.1|2605.6|2609.9|2607|2608.9|2605.6|64
1626237300000|2021-07-14 04:35:00|2609|2605.5|2608|2604.5|2609.1|2605.6|2608|2604.5|85
1626237600000|2021-07-14 04:40:00|2608.2|2604.7|2607.6|2604.1|2608.5|2605|2607|2603.8|77
1626237900000|2021-07-14 04:45:00|2607.7|2604.2|2607.6|2604.1|2608.3|2605|2606.8|2604|77
1626238200000|2021-07-14 04:50:00|2607.7|2604.2|2607.1|2603.6|2607.7|2604.2|2606.5|2603|78
1626238500000|2021-07-14 04:55:00|2607.2|2603.7|2607.9|2604.4|2607.9|2604.4|2607.1|2603.6|114
1626238800000|2021-07-14 05:00:00|2607.8|2604.3|2609.7|2606.2|2610|2606.5|2607.8|2604.3|123
1626239100000|2021-07-14 05:05:00|2609.9|2606.4|2609.7|2606.2|2610.3|2606.8|2609.2|2605.7|106
1626239400000|2021-07-14 05:10:00|2609.6|2606.1|2610.8|2607.3|2610.9|2607.4|2609.3|2605.9|101
1626239700000|2021-07-14 05:15:00|2610.2|2608.2|2611.4|2607.9|2611.4|2608.7|2610|2607.3|121
1626240000000|2021-07-14 05:20:00|2611.3|2607.8|2611.9|2608.4|2612.1|2609.1|2609.9|2607.1|152
1626240300000|2021-07-14 05:25:00|2611.8|2608.3|2612.9|2609.4|2613.4|2609.9|2611.6|2608.1|132
1626240600000|2021-07-14 05:30:00|2613.1|2609.6|2610.8|2607.3|2614.6|2611.9|2610|2607.2|250
1626240900000|2021-07-14 05:35:00|2610.9|2607.4|2610.6|2607.1|2611.2|2608.5|2609|2606.2|158
1626241200000|2021-07-14 05:40:00|2610|2608|2610.1|2608.1|2612.4|2609.5|2610|2607.2|175
1626241500000|2021-07-14 05:45:00|2610.4|2608.4|2610.9|2607.4|2611.7|2608.7|2609.8|2606.4|189
1626241800000|2021-07-14 05:50:00|2611|2607.5|2610.9|2607.4|2611.7|2608.2|2610|2607.2|132
1626242100000|2021-07-14 05:55:00|2610.8|2607.3|2610.8|2607.3|2611.6|2608.1|2609.9|2606.4|209
1626242400000|2021-07-14 06:00:00|2610.5|2607|2610.7|2607.2|2612.9|2610.1|2608.6|2606|371
1626242700000|2021-07-14 06:05:00|2609.9|2607.9|2610.1|2608.1|2612.1|2609|2609.4|2606.7|264
1626243000000|2021-07-14 06:10:00|2610.2|2608.2|2611.6|2608.1|2611.8|2609|2609.9|2607.1|242
1626243300000|2021-07-14 06:15:00|2611.7|2608.2|2610.7|2607.2|2611.9|2609|2610|2607.2|230
1626243600000|2021-07-14 06:20:00|2610.6|2607.1|2611.6|2608.1|2611.8|2609|2608.9|2606|294
1626243900000|2021-07-14 06:25:00|2611.7|2608.2|2610.5|2608.5|2612.9|2609.5|2610.1|2607.3|223
1626244200000|2021-07-14 06:30:00|2610.8|2608.8|2614.8|2611.3|2615|2612.1|2610.5|2607.8|226
1626244500000|2021-07-14 06:35:00|2614.6|2611.1|2612|2608.5|2615.1|2612.4|2610.9|2608.1|324
1626244800000|2021-07-14 06:40:00|2612.1|2608.6|2611|2607.5|2613|2610|2609.8|2607|221
1626245100000|2021-07-14 06:45:00|2611.1|2607.6|2610.1|2606.6|2611.2|2608.3|2609.3|2606.4|236
1626245400000|2021-07-14 06:50:00|2610.3|2606.8|2610.3|2606.8|2610.6|2607.9|2609.1|2606.5|205
1626245700000|2021-07-14 06:55:00|2609.6|2607.6|2608.8|2606.8|2610.7|2607.9|2608.7|2606|237
1626246000000|2021-07-14 07:00:00|2608.7|2606.7|2607.1|2605.1|2608.8|2606.7|2605.9|2603.9|418
1626246300000|2021-07-14 07:05:00|2607|2605|2607|2605|2608.6|2606.6|2606.4|2604.4|345
1626246600000|2021-07-14 07:10:00|2607.1|2605.1|2606.2|2604.2|2607.5|2605.5|2605.1|2603.1|315
1626246900000|2021-07-14 07:15:00|2606.1|2604.1|2607.6|2605.6|2608|2606|2604.7|2602.7|395
1626247200000|2021-07-14 07:20:00|2607.5|2605.5|2606.4|2604.4|2607.7|2605.7|2606.1|2604.1|307
1626247500000|2021-07-14 07:25:00|2606.3|2604.3|2607.5|2605.5|2607.9|2605.9|2606|2604|267
1626247800000|2021-07-14 07:30:00|2607.8|2605.8|2607.5|2605.5|2608.2|2606.2|2606.8|2604.8|372
1626248100000|2021-07-14 07:35:00|2607.7|2605.7|2610.8|2608.8|2610.8|2608.8|2607.4|2605.4|312
1626248400000|2021-07-14 07:40:00|2610.7|2608.7|2609.6|2607.6|2611.9|2609.9|2609.2|2607.2|370
1626248700000|2021-07-14 07:45:00|2609.7|2607.7|2607.8|2605.8|2610|2608|2606.9|2604.9|334
1626249000000|2021-07-14 07:50:00|2607.9|2605.9|2606.8|2604.8|2608.5|2606.2|2606.3|2603.5|329
1626249300000|2021-07-14 07:55:00|2606.7|2604.7|2605.3|2603.3|2607.7|2605.3|2605.2|2602.6|274
1626249600000|2021-07-14 08:00:00|2605.4|2603.4|2604.3|2602.3|2606.1|2604.1|2603.7|2601.1|385
1626249900000|2021-07-14 08:05:00|2604.4|2602.4|2607.5|2605.5|2608.1|2605.7|2603.4|2601|334
1626250200000|2021-07-14 08:10:00|2607.4|2605.4|2606.3|2604.3|2607.8|2605.6|2605.5|2602.7|376
1626250500000|2021-07-14 08:15:00|2606.1|2604.1|2607.7|2605.7|2609.2|2606.5|2605.8|2603|336
1626250800000|2021-07-14 08:20:00|2608.4|2604.9|2608.3|2606.3|2609|2606.8|2606.6|2603.9|399
1626251100000|2021-07-14 08:25:00|2608.2|2606.2|2609.1|2607.1|2610.4|2608.2|2607.3|2604.6|417
1626251400000|2021-07-14 08:30:00|2609.8|2606.3|2610.9|2608.9|2613|2610.5|2609.3|2606.3|528
1626251700000|2021-07-14 08:35:00|2611.1|2609.1|2610.7|2607.2|2611.1|2609.1|2609|2606.2|399
1626252000000|2021-07-14 08:40:00|2610.8|2607.3|2610.1|2608.1|2612.4|2609.7|2609.7|2607.2|259
1626252300000|2021-07-14 08:45:00|2610.2|2608.2|2609.6|2607.6|2610.9|2608.9|2608.7|2606.1|370
1626252600000|2021-07-14 08:50:00|2609.5|2607.5|2609.8|2607.8|2611.1|2608.2|2609.1|2606.3|278
1626252900000|2021-07-14 08:55:00|2609.9|2607.9|2609.7|2607.7|2611.4|2608.7|2608.9|2606.2|224
1626253200000|2021-07-14 09:00:00|2609.6|2607.6|2609.8|2607.8|2611.5|2609.2|2609.3|2606.4|301
1626253500000|2021-07-14 09:05:00|2609.7|2607.7|2609.4|2607.4|2611|2608.4|2608.1|2606|342
1626253800000|2021-07-14 09:10:00|2609.3|2607.3|2610.2|2606.7|2611.7|2608.9|2609|2606.3|391
1626254100000|2021-07-14 09:15:00|2610.1|2606.6|2609.2|2607.2|2611.1|2608.3|2609|2606.5|287
1626254400000|2021-07-14 09:20:00|2609.1|2607.1|2609.2|2607.2|2610.7|2607.8|2608.8|2606.1|222
1626254700000|2021-07-14 09:25:00|2609.3|2607.3|2608.3|2606.3|2610.3|2607.6|2608.1|2605.4|237
1626255000000|2021-07-14 09:30:00|2608.5|2606.5|2609.2|2605.7|2610.1|2607.4|2607.2|2604.6|311
1626255300000|2021-07-14 09:35:00|2609|2605.5|2607.9|2605.9|2609.3|2606.5|2607.7|2605|235
1626255600000|2021-07-14 09:40:00|2607.8|2605.8|2603.6|2601.6|2608.6|2605.8|2603|2600.1|386
1626255900000|2021-07-14 09:45:00|2603.8|2601.8|2605.8|2602.3|2606.4|2603.2|2603.5|2600.4|276
1626256200000|2021-07-14 09:50:00|2605.9|2602.4|2606.5|2603|2606.8|2604|2604.5|2601|338
1626256500000|2021-07-14 09:55:00|2606.2|2602.7|2606.8|2604.8|2607.6|2604.9|2605.1|2602|233
1626256800000|2021-07-14 10:00:00|2606.9|2604.9|2606.9|2603.4|2607.6|2604.9|2605.2|2601.9|275
1626257100000|2021-07-14 10:05:00|2606.8|2603.3|2607.2|2603.7|2607.7|2605|2605.8|2602.6|362
1626257400000|2021-07-14 10:10:00|2607.3|2603.8|2611.5|2609.5|2616.5|2613.7|2606.7|2603.7|454
1626257700000|2021-07-14 10:15:00|2612.2|2608.7|2611.7|2608.2|2612.8|2610.1|2610.5|2607.5|308
1626258000000|2021-07-14 10:20:00|2611.6|2608.1|2613.7|2610.2|2615.6|2612.6|2610.6|2607.8|281
1626258300000|2021-07-14 10:25:00|2613.8|2610.3|2613.1|2611.1|2614.3|2611.6|2612.6|2609.8|165
1626258600000|2021-07-14 10:30:00|2613.9|2610.4|2616.3|2612.8|2616.4|2613.5|2613.7|2610.2|287
1626258900000|2021-07-14 10:35:00|2616.4|2612.9|2619.3|2615.8|2620.6|2617.2|2616.3|2612.9|517
1626259200000|2021-07-14 10:40:00|2619.4|2615.9|2618.6|2615.1|2620.2|2617.4|2616.8|2613.7|283
1626259500000|2021-07-14 10:45:00|2618.7|2615.2|2617|2615|2619.4|2616.5|2615.9|2613.1|342
1626259800000|2021-07-14 10:50:00|2616.9|2614.9|2616.1|2614.1|2618.6|2615.6|2615.9|2613.3|354
1626260100000|2021-07-14 10:55:00|2615.9|2613.9|2619.8|2616.3|2619.9|2617|2615.9|2613.2|220
1626260400000|2021-07-14 11:00:00|2619.9|2616.4|2617.7|2615.7|2621.1|2618.5|2616.6|2614.3|467
1626260700000|2021-07-14 11:05:00|2617.8|2615.8|2617.7|2614.2|2619.9|2617.1|2616.8|2614.1|345
1626261000000|2021-07-14 11:10:00|2617.6|2614.1|2618|2616|2619.3|2616.7|2616.2|2613.7|266
1626261300000|2021-07-14 11:15:00|2618.2|2616.2|2619.6|2616.1|2620.3|2617.2|2617.2|2614.5|354
1626261600000|2021-07-14 11:20:00|2619.7|2616.2|2621.7|2619.7|2621.8|2619.8|2618.6|2615.9|250
1626261900000|2021-07-14 11:25:00|2621.6|2619.6|2619.1|2617.1|2622.1|2619.7|2618.6|2615.9|269
1626262200000|2021-07-14 11:30:00|2619.3|2617.3|2619.7|2616.2|2622.4|2619.7|2618.8|2616|335
1626262500000|2021-07-14 11:35:00|2619.6|2616.1|2618.6|2615.1|2621.1|2618.1|2617.9|2614.4|336
1626262800000|2021-07-14 11:40:00|2618.5|2615|2618.8|2615.3|2620.8|2617.3|2617.6|2614.1|312
1626263100000|2021-07-14 11:45:00|2618.9|2615.4|2620.4|2616.9|2621.9|2618.4|2618.9|2615.4|237
1626263400000|2021-07-14 11:50:00|2619.8|2616.3|2621.9|2618.4|2622.1|2619.3|2619|2615.9|307
1626263700000|2021-07-14 11:55:00|2622|2618.5|2619.1|2617.1|2622.4|2619.7|2619|2616.2|435
1626264000000|2021-07-14 12:00:00|2619.2|2617.2|2625|2623|2625.4|2623.4|2619.2|2615.8|731
1626264300000|2021-07-14 12:05:00|2625.1|2623.1|2626|2624|2629.8|2627.8|2624.6|2622.1|786
1626264600000|2021-07-14 12:10:00|2626.5|2624.5|2633.6|2631.6|2635.2|2632.6|2625.5|2622.9|965
1626264900000|2021-07-14 12:15:00|2633.5|2631.5|2629.1|2627.1|2636.2|2634.2|2628.1|2625.6|892
1626265200000|2021-07-14 12:20:00|2629.2|2627.2|2625.9|2623.9|2631.1|2629|2625.8|2623.8|758
1626265500000|2021-07-14 12:25:00|2625.7|2623.7|2628.9|2625.4|2630|2627.2|2624.9|2622.9|658
1626265800000|2021-07-14 12:30:00|2629|2625.5|2634.5|2632.5|2636.7|2633.9|2627.5|2624.7|1347
1626266100000|2021-07-14 12:35:00|2635|2631.5|2633.8|2630.3|2637.6|2635.2|2630.7|2627.8|1156
1626266400000|2021-07-14 12:40:00|2633.7|2630.2|2633.5|2631.5|2637.9|2634.9|2631.2|2628|1112
1626266700000|2021-07-14 12:45:00|2633.6|2631.6|2634.5|2631|2638.4|2635.6|2633.4|2630.9|830
1626267000000|2021-07-14 12:50:00|2634.3|2630.8|2635.8|2633.8|2636.5|2634|2631.8|2629.2|692
1626267300000|2021-07-14 12:55:00|2635.9|2633.9|2636.2|2634.2|2636.5|2634.5|2630.8|2628.3|723
1626267600000|2021-07-14 13:00:00|2636.1|2634.1|2641.6|2639.6|2641.9|2639.6|2636.1|2633.5|1153
1626267900000|2021-07-14 13:05:00|2641.2|2639.2|2639.4|2635.9|2642.1|2640.1|2633|2629.5|982
1626268200000|2021-07-14 13:10:00|2639.5|2636|2643|2639.5|2644.8|2642.8|2638.8|2636|910
1626268500000|2021-07-14 13:15:00|2642.4|2640.4|2643.3|2641.3|2646.5|2643.6|2641.2|2639|809
1626268800000|2021-07-14 13:20:00|2643.2|2641.2|2645.5|2643.5|2647.3|2644.9|2642.4|2639.7|790
1626269100000|2021-07-14 13:25:00|2646.2|2642.7|2645.7|2643.7|2648.2|2645.6|2642.7|2640.3|674
1626269400000|2021-07-14 13:30:00|2645.6|2643.6|2641.5|2638|2647.1|2644.7|2637.7|2634.2|805
1626269700000|2021-07-14 13:35:00|2641.6|2638.1|2639.4|2637.4|2643.6|2640.7|2636.2|2634.2|721
1626270000000|2021-07-14 13:40:00|2639.2|2637.2|2640.8|2638.8|2642.7|2640|2637.6|2635.5|600
1626270300000|2021-07-14 13:45:00|2640.7|2638.7|2632.9|2630.9|2642.7|2640.5|2632.9|2630.2|694
1626270600000|2021-07-14 13:50:00|2633.7|2630.2|2631.5|2628|2637.2|2634.4|2630.1|2627.7|794
1626270900000|2021-07-14 13:55:00|2631.6|2628.1|2630.5|2627|2632.2|2629.4|2626|2623.5|1020
1626271200000|2021-07-14 14:00:00|2628.7|2626.7|2635.2|2631.7|2636.9|2634|2626.7|2623.8|1260
1626271500000|2021-07-14 14:05:00|2635.1|2631.6|2631|2627.5|2636.2|2633.2|2629|2625.9|878
1626271800000|2021-07-14 14:10:00|2631.2|2627.7|2627.4|2625.4|2631.8|2629|2626.7|2624.7|882
1626272100000|2021-07-14 14:15:00|2627.3|2625.3|2629.1|2625.6|2629.6|2626.9|2625.7|2623.7|859
1626272400000|2021-07-14 14:20:00|2629.2|2625.7|2623.4|2619.9|2629.2|2626.1|2623.1|2619.9|838
1626272700000|2021-07-14 14:25:00|2623.5|2620|2622.5|2619|2626.3|2623.5|2621.1|2618.6|968
1626273000000|2021-07-14 14:30:00|2622.4|2618.9|2622.6|2620.6|2625.5|2622.7|2621.4|2618.7|621
1626273300000|2021-07-14 14:35:00|2622.7|2620.7|2623.5|2621.5|2624.6|2621.9|2620.7|2617.9|551
1626273600000|2021-07-14 14:40:00|2623.4|2621.4|2623.2|2619.7|2625.1|2622.5|2621.7|2619|466
1626273900000|2021-07-14 14:45:00|2623.4|2619.9|2629.2|2625.7|2629.2|2626.5|2622.5|2619.7|516
1626274200000|2021-07-14 14:50:00|2629.1|2625.6|2625.5|2623.5|2629.2|2626.1|2625|2622.4|623
1626274500000|2021-07-14 14:55:00|2625.6|2623.6|2625.6|2623.6|2626.4|2624|2622.3|2619.6|567
1626274800000|2021-07-14 15:00:00|2625.5|2623.5|2625.2|2623.2|2626.6|2623.9|2623.5|2620.9|554
1626275100000|2021-07-14 15:05:00|2625|2623|2622.3|2620.3|2625.9|2623.2|2622.1|2620|476
1626275400000|2021-07-14 15:10:00|2622.2|2620.2|2623.4|2621.4|2625.1|2622.8|2621.9|2619.6|469
1626275700000|2021-07-14 15:15:00|2623.3|2621.3|2624.2|2622.2|2625.4|2622.7|2623.1|2620.4|503
1626276000000|2021-07-14 15:20:00|2624.1|2622.1|2624.7|2622.7|2627.1|2624.5|2624|2622|368
1626276300000|2021-07-14 15:25:00|2624.6|2622.6|2623.2|2619.7|2625.7|2623.3|2621.7|2619.3|408
1626276600000|2021-07-14 15:30:00|2623.3|2619.8|2622.5|2620.5|2623.5|2620.8|2621.3|2618.7|352
1626276900000|2021-07-14 15:35:00|2622.4|2620.4|2615.8|2613.8|2622.5|2620.5|2614.4|2612.4|491
1626277200000|2021-07-14 15:40:00|2615.7|2613.7|2617.6|2615.6|2618.2|2616|2612.5|2610.1|506
1626277500000|2021-07-14 15:45:00|2617.5|2615.5|2612|2610|2617.5|2615.5|2611.7|2609|691
1626277800000|2021-07-14 15:50:00|2611.9|2609.9|2610.8|2608.8|2612.6|2610|2607.6|2604.8|686
1626278100000|2021-07-14 15:55:00|2610.6|2608.6|2613.7|2610.2|2614.6|2611.8|2607.5|2604.7|646
1626278400000|2021-07-14 16:00:00|2614.1|2610.6|2613.3|2611.3|2615.7|2613.3|2611.7|2608.5|482
1626278700000|2021-07-14 16:05:00|2614.3|2610.8|2612.3|2610.3|2614.3|2611.6|2611.7|2609.1|488
1626279000000|2021-07-14 16:10:00|2612.2|2610.2|2610.9|2608.9|2613.3|2610.8|2610.7|2608.1|378
1626279300000|2021-07-14 16:15:00|2610.8|2608.8|2614.1|2612.1|2614.8|2612.3|2609.6|2606.8|351
1626279600000|2021-07-14 16:20:00|2614.2|2612.2|2615.2|2613.2|2616.1|2613.3|2613.2|2610.5|374
1626279900000|2021-07-14 16:25:00|2615.3|2613.3|2616.9|2614.9|2617.7|2614.9|2614|2610.9|291
1626280200000|2021-07-14 16:30:00|2616.8|2614.8|2616.6|2614.6|2617.6|2615.6|2615.9|2613.4|372
1626280500000|2021-07-14 16:35:00|2616.5|2614.5|2617.2|2615.2|2618.1|2615.5|2616.3|2613.8|326
1626280800000|2021-07-14 16:40:00|2617.1|2615.1|2615.5|2613.5|2617.4|2615.4|2615.5|2612.9|282
1626281100000|2021-07-14 16:45:00|2615.6|2613.6|2615.4|2613.4|2616.7|2614.2|2613.7|2611.7|344
1626281400000|2021-07-14 16:50:00|2615.3|2613.3|2616.3|2614.3|2617.6|2615.3|2614.3|2611.6|282
1626281700000|2021-07-14 16:55:00|2616.4|2614.4|2615.9|2613.9|2617|2615|2615|2612.6|266
1626282000000|2021-07-14 17:00:00|2616|2614|2617.9|2615.9|2618.7|2616|2615.6|2612.2|302
1626282300000|2021-07-14 17:05:00|2618|2616|2616.2|2614.2|2618.8|2616.4|2615.7|2613.1|276
1626282600000|2021-07-14 17:10:00|2616.1|2614.1|2617|2613.5|2617.6|2614.9|2614.8|2612|337
1626282900000|2021-07-14 17:15:00|2616.9|2613.4|2616.9|2614.9|2618.4|2616|2615.6|2612.3|300
1626283200000|2021-07-14 17:20:00|2616.8|2614.8|2620.4|2616.9|2620.4|2617.2|2616.3|2613|354
1626283500000|2021-07-14 17:25:00|2620.5|2617|2620.8|2617.3|2621|2617.8|2617.2|2614.5|428
1626283800000|2021-07-14 17:30:00|2620.7|2617.2|2620.7|2617.2|2620.9|2617.7|2618.6|2615.6|361
1626284100000|2021-07-14 17:35:00|2620|2618|2621.3|2617.8|2621.4|2618.4|2619.5|2616.7|225
1626284400000|2021-07-14 17:40:00|2621.4|2617.9|2621.4|2619.4|2622.6|2619.5|2620.4|2617.6|247
1626284700000|2021-07-14 17:45:00|2621.3|2619.3|2620.3|2618.3|2622.1|2619.6|2620.2|2617.5|193
1626285000000|2021-07-14 17:50:00|2620.2|2618.2|2619.5|2617.5|2621|2618.5|2619|2616.6|195
1626285300000|2021-07-14 17:55:00|2619.4|2617.4|2619.8|2616.3|2620.2|2617.5|2618.5|2615.9|174
1626285600000|2021-07-14 18:00:00|2619.7|2616.2|2620.5|2618.5|2622.5|2619.7|2618|2615.3|255
1626285900000|2021-07-14 18:05:00|2620.6|2618.6|2620.7|2617.2|2621.7|2618.8|2618.5|2616|296
1626286200000|2021-07-14 18:10:00|2620|2618|2621.5|2618|2621.8|2619.1|2619.4|2616.9|230
1626286500000|2021-07-14 18:15:00|2621.6|2618.1|2621.2|2619.2|2622.8|2620.1|2620.9|2618.1|270
1626286800000|2021-07-14 18:20:00|2621.3|2619.3|2625.7|2622.2|2625.8|2622.9|2621.2|2618.8|277
1626287100000|2021-07-14 18:25:00|2625.8|2622.3|2627.8|2624.3|2628.3|2625.4|2625.8|2622.3|277
1626287400000|2021-07-14 18:30:00|2627.9|2624.4|2627.7|2624.2|2628.2|2625.3|2626.9|2623.8|145
1626287700000|2021-07-14 18:35:00|2627|2625|2629.6|2626.1|2629.7|2626.3|2626.9|2624.2|165
1626288000000|2021-07-14 18:40:00|2629.8|2626.3|2628.8|2625.3|2630.2|2626.7|2628|2624.5|184
1626288300000|2021-07-14 18:45:00|2628.7|2625.2|2628|2624.5|2628.7|2625.6|2627|2624.2|178
1626288600000|2021-07-14 18:50:00|2627.9|2624.4|2626.4|2622.9|2627.9|2624.4|2625.5|2622.2|208
1626288900000|2021-07-14 18:55:00|2626.5|2623|2623.9|2620.4|2626.6|2623.6|2623.4|2620.1|280
1626289200000|2021-07-14 19:00:00|2624.2|2620.7|2624.9|2621.4|2626.1|2623.1|2623.9|2620.5|286
1626289500000|2021-07-14 19:05:00|2625|2621.5|2623.8|2620.3|2625.4|2622.6|2622.8|2620|228
1626289800000|2021-07-14 19:10:00|2623.7|2620.2|2623.9|2621.9|2625|2622.1|2622.4|2619.7|180
1626290100000|2021-07-14 19:15:00|2624.1|2622.1|2623.7|2621.7|2624.6|2622.1|2622.5|2619.8|208
1626290400000|2021-07-14 19:20:00|2623.6|2621.6|2624.3|2622.3|2625.1|2622.5|2623.6|2621.1|122
1626290700000|2021-07-14 19:25:00|2625|2621.5|2621.9|2619.9|2625|2622.1|2621.8|2619.1|149
1626291000000|2021-07-14 19:30:00|2622|2620|2621.8|2619.8|2623.1|2620.4|2621.7|2619.2|135
1626291300000|2021-07-14 19:35:00|2622.3|2620.3|2621.8|2619.8|2623|2620.4|2621.5|2618.9|135
1626291600000|2021-07-14 19:40:00|2621.7|2619.7|2622.4|2618.9|2622.8|2620.2|2621.1|2618.6|149
1626291900000|2021-07-14 19:45:00|2622.5|2619|2622.5|2620.5|2624.5|2621.6|2621.8|2618.9|240
1626292200000|2021-07-14 19:50:00|2622.2|2620.2|2622.7|2619.2|2623.5|2620.9|2621.1|2618.5|198
1626292500000|2021-07-14 19:55:00|2622.6|2619.1|2625.9|2623.9|2626|2624|2621.6|2618.8|245
1626292800000|2021-07-14 20:00:00|2625.8|2623.8|2625.4|2621.9|2627.1|2624.1|2624.3|2621.5|207
1626293100000|2021-07-14 20:05:00|2625.5|2622|2625.1|2623.1|2626.1|2623.3|2624.4|2621.7|88
1626293400000|2021-07-14 20:10:00|2624.9|2622.9|2626.1|2622.6|2626.3|2623.5|2624.7|2622.2|103
1626293700000|2021-07-14 20:15:00|2625.4|2623.4|2626.1|2622.6|2626.6|2623.8|2625.3|2622.5|81
1626294000000|2021-07-14 20:20:00|2626.3|2622.8|2624.3|2622.3|2626.3|2623.4|2624.2|2621.5|85
1626294300000|2021-07-14 20:25:00|2625.1|2621.6|2626.3|2622.8|2626.6|2623.7|2624.3|2621.6|96
1626294600000|2021-07-14 20:30:00|2626.2|2622.7|2626.3|2622.8|2626.6|2623.8|2625.6|2622.6|74
1626294900000|2021-07-14 20:35:00|2626.2|2622.7|2626.5|2623|2626.6|2623.8|2625.3|2622.6|52
1626295200000|2021-07-14 20:40:00|2625.7|2623.7|2626.5|2623|2626.8|2624|2625.6|2622.8|102
1626295500000|2021-07-14 20:45:00|2626.4|2622.9|2625.1|2623.1|2626.6|2623.7|2625.1|2622.4|96
1626295800000|2021-07-14 20:50:00|2625.8|2622.3|2627.1|2623.6|2627.7|2624.2|2625.1|2622|133
1626296100000|2021-07-14 20:55:00|2627.2|2623.7|2627|2623.5|2629.3|2624.5|2626.3|2622.8|123
1626300000000|2021-07-14 22:00:00|2625.8|2622.3|2626.9|2623.4|2627.1|2623.6|2625.1|2621.6|100
1626300300000|2021-07-14 22:05:00|2626.8|2623.3|2626.4|2622.9|2626.8|2623.3|2625.6|2622.1|135
1626300600000|2021-07-14 22:10:00|2626.3|2622.8|2627.1|2623.6|2627.2|2623.7|2625.4|2622.5|122
1626300900000|2021-07-14 22:15:00|2627.2|2623.7|2627.2|2623.7|2627.6|2624.1|2626.6|2623.1|82
1626301200000|2021-07-14 22:20:00|2627.3|2623.8|2627.1|2623.6|2627.4|2623.9|2626.6|2623.1|88
1626301500000|2021-07-14 22:25:00|2627.2|2623.7|2627.5|2624|2627.7|2624.9|2626.7|2623.5|82
1626301800000|2021-07-14 22:30:00|2627.3|2623.8|2627.8|2624.3|2628.2|2625.4|2627.1|2623.6|123
1626302100000|2021-07-14 22:35:00|2627.9|2624.4|2626.8|2623.3|2628.2|2625.4|2626.4|2623.2|111
1626302400000|2021-07-14 22:40:00|2626.7|2623.2|2625.2|2621.7|2626.9|2623.4|2624.9|2621.6|83
1626302700000|2021-07-14 22:45:00|2625.3|2621.8|2624.2|2620.7|2625.4|2622.7|2624|2620.5|126
1626303000000|2021-07-14 22:50:00|2623.9|2620.4|2623.7|2620.2|2625.2|2622.1|2623.2|2620.1|131
1626303300000|2021-07-14 22:55:00|2623.6|2620.1|2623.9|2620.4|2624.7|2621.2|2623.1|2619.6|103
1626303600000|2021-07-14 23:00:00|2623.8|2620.3|2625.9|2622.4|2625.9|2622.4|2623.8|2620.3|177
1626303900000|2021-07-14 23:05:00|2625.8|2622.3|2624.9|2621.4|2626|2623.2|2624.7|2621.2|121
1626304200000|2021-07-14 23:10:00|2624.8|2621.3|2623.8|2620.3|2624.9|2622.1|2623.8|2620.3|66
1626304500000|2021-07-14 23:15:00|2623.9|2620.4|2623.4|2621.4|2624.4|2621.4|2622.9|2619.9|78
1626304800000|2021-07-14 23:20:00|2624.1|2620.6|2623.4|2619.9|2625|2621.5|2622.7|2619.2|171
1626305100000|2021-07-14 23:25:00|2623.7|2620.2|2623.4|2619.9|2624.1|2620.9|2622.9|2619.8|104
1626305400000|2021-07-14 23:30:00|2623.5|2620|2623|2619.5|2623.7|2620.9|2622.4|2618.9|112
1626305700000|2021-07-14 23:35:00|2622.9|2619.4|2623|2619.5|2623.6|2620.1|2622.8|2619.3|89
1626306000000|2021-07-14 23:40:00|2623.3|2619.8|2623.3|2619.8|2624.3|2620.8|2623|2619.5|127
1626306300000|2021-07-14 23:45:00|2623.2|2619.7|2623.9|2620.4|2624.4|2620.9|2622.8|2619.3|108
1626306600000|2021-07-14 23:50:00|2624|2620.5|2622.9|2619.4|2624|2621|2622.5|2619.3|74
1626306900000|2021-07-14 23:55:00|2623|2619.5|2623.8|2620.3|2624.3|2621|2622.6|2619.3|144
1626307200000|2021-07-15 00:00:00|2623.9|2620.4|2623.8|2620.3|2624.8|2621.3|2622.4|2619.2|190
1626307500000|2021-07-15 00:05:00|2623.7|2620.2|2623.5|2620|2625.5|2622.2|2623.3|2619.8|164
1626307800000|2021-07-15 00:10:00|2623.7|2620.2|2623.4|2619.9|2623.8|2620.5|2622.5|2619.1|151
1626308100000|2021-07-15 00:15:00|2623.3|2619.8|2623.8|2620.3|2624.6|2621.2|2622.7|2619.7|223
1626308400000|2021-07-15 00:20:00|2623.4|2619.9|2622.1|2620.1|2623.9|2620.6|2622.1|2619.2|161
1626308700000|2021-07-15 00:25:00|2622|2620|2621.7|2619.7|2623|2620.1|2621.7|2618.7|103
1626309000000|2021-07-15 00:30:00|2621.8|2619.8|2621.2|2617.7|2622.4|2619.8|2621.1|2617.7|112
1626309300000|2021-07-15 00:35:00|2621.1|2617.6|2621.8|2618.3|2622|2619.1|2620.5|2617.2|158
1626309600000|2021-07-15 00:40:00|2621.9|2618.4|2621.7|2618.2|2622.2|2619.1|2621.1|2617.6|158
1626309900000|2021-07-15 00:45:00|2621.9|2618.4|2619.8|2616.3|2621.9|2618.4|2619|2616.1|105
1626310200000|2021-07-15 00:50:00|2619.9|2616.4|2621.2|2617.7|2621.5|2618.6|2619|2616.2|246
1626310500000|2021-07-15 00:55:00|2621.3|2617.8|2621.4|2617.9|2622|2618.7|2620.4|2617.6|129
1626310800000|2021-07-15 01:00:00|2621.6|2618.1|2623.2|2619.7|2623.9|2620.4|2617.7|2614.2|596
1626311100000|2021-07-15 01:05:00|2623.3|2619.8|2625.2|2621.7|2625.2|2621.7|2621.8|2618.3|429
1626311400000|2021-07-15 01:10:00|2625.3|2621.8|2624.1|2620.6|2626.3|2623.2|2624|2620.5|282
1626311700000|2021-07-15 01:15:00|2624|2620.5|2627.3|2623.8|2627.4|2623.9|2624|2620.5|292
1626312000000|2021-07-15 01:20:00|2627.2|2623.7|2626.7|2623.2|2628.4|2624.9|2625.3|2621.8|342
1626312300000|2021-07-15 01:25:00|2626.4|2622.9|2625.9|2622.4|2627.2|2623.7|2625.7|2622.2|287
1626312600000|2021-07-15 01:30:00|2626|2622.5|2628.9|2625.4|2629.2|2625.7|2624.2|2620.7|401
1626312900000|2021-07-15 01:35:00|2629|2625.5|2632.3|2628.8|2632.9|2629.4|2628.7|2625.2|345
1626313200000|2021-07-15 01:40:00|2632.4|2628.9|2632.2|2628.7|2635.3|2631.8|2631.8|2628.3|380
1626313500000|2021-07-15 01:45:00|2632.3|2628.8|2630.5|2627|2634|2630.5|2630.5|2627|280
1626313800000|2021-07-15 01:50:00|2630.6|2627.1|2632.2|2628.7|2632.7|2629.2|2630|2626.5|282
1626314100000|2021-07-15 01:55:00|2632|2628.5|2631|2627.5|2632.4|2628.9|2630.3|2626.8|208
1626314400000|2021-07-15 02:00:00|2630.8|2627.3|2631.6|2628.1|2632.3|2628.8|2630.8|2627.3|312
1626314700000|2021-07-15 02:05:00|2631.7|2628.2|2628.6|2625.1|2631.9|2628.4|2628.3|2624.8|244
1626315000000|2021-07-15 02:10:00|2628.7|2625.2|2627.1|2623.6|2628.7|2625.2|2625.3|2621.8|331
1626315300000|2021-07-15 02:15:00|2627|2623.5|2625.8|2622.3|2627.3|2623.8|2625.7|2622.2|213
1626315600000|2021-07-15 02:20:00|2625.9|2622.4|2626.2|2622.7|2626.2|2622.7|2625.2|2621.7|128
1626315900000|2021-07-15 02:25:00|2626.1|2622.6|2627.2|2623.7|2628.1|2624.6|2626.1|2622.6|124
1626316200000|2021-07-15 02:30:00|2627.1|2623.6|2626.9|2623.4|2628.1|2624.6|2625.8|2622.3|222
1626316500000|2021-07-15 02:35:00|2627|2623.5|2627.9|2624.4|2628.4|2624.9|2626.3|2622.8|189
1626316800000|2021-07-15 02:40:00|2628|2624.5|2626.7|2623.2|2628|2624.5|2625.3|2621.8|201
1626317100000|2021-07-15 02:45:00|2626.6|2623.1|2627.8|2624.3|2628.4|2624.9|2626.4|2622.9|249
1626317400000|2021-07-15 02:50:00|2627.9|2624.4|2629.3|2625.8|2630.9|2627.4|2627.9|2624.4|344
1626317700000|2021-07-15 02:55:00|2629.2|2625.7|2629.4|2625.9|2629.7|2626.2|2628.3|2624.8|197
1626318000000|2021-07-15 03:00:00|2629.3|2625.8|2629.9|2626.4|2630.3|2626.8|2628.9|2625.4|218
1626318300000|2021-07-15 03:05:00|2630|2626.5|2627.4|2623.9|2630.2|2626.7|2627.4|2623.9|251
1626318600000|2021-07-15 03:10:00|2627.5|2624|2627.3|2623.8|2628.3|2624.8|2626.7|2623.2|309
1626318900000|2021-07-15 03:15:00|2627.2|2623.7|2627|2623.5|2628.1|2624.6|2626.8|2623.3|244
1626319200000|2021-07-15 03:20:00|2626.9|2623.4|2626.9|2623.4|2628.1|2624.6|2625.7|2622.2|299
1626319500000|2021-07-15 03:25:00|2627|2623.5|2626.8|2623.3|2628.1|2624.6|2625.6|2622.1|311
1626319800000|2021-07-15 03:30:00|2626.9|2623.4|2625.5|2622|2627.5|2624|2625.4|2621.9|170
1626320100000|2021-07-15 03:35:00|2625.6|2622.1|2626.6|2623.1|2627|2623.5|2625.3|2621.8|124
1626320400000|2021-07-15 03:40:00|2626.5|2623|2626.8|2623.3|2627.5|2624|2626.4|2622.9|115
1626320700000|2021-07-15 03:45:00|2627|2623.5|2628|2624.5|2628.2|2624.7|2626.8|2623.3|135
1626321000000|2021-07-15 03:50:00|2627.9|2624.4|2628.7|2625.2|2629.1|2625.6|2627.8|2624.3|113
1626321300000|2021-07-15 03:55:00|2628.8|2625.3|2629.5|2626|2629.7|2626.2|2628.4|2624.9|122
1626321600000|2021-07-15 04:00:00|2629.7|2626.2|2630.1|2626.6|2630.6|2627.1|2629.4|2625.9|127
1626321900000|2021-07-15 04:05:00|2630|2626.5|2630.9|2627.4|2630.9|2628.4|2629.6|2626.1|166
1626322200000|2021-07-15 04:10:00|2631|2627.5|2631.4|2627.9|2631.5|2628|2630.7|2627.2|99
1626322500000|2021-07-15 04:15:00|2631.3|2627.8|2631.6|2628.1|2632.3|2628.8|2631.1|2627.6|126
1626322800000|2021-07-15 04:20:00|2631.7|2628.2|2631.1|2627.6|2632|2628.5|2630.9|2627.4|114
1626323100000|2021-07-15 04:25:00|2631|2627.5|2630|2626.5|2631.4|2627.9|2629.1|2626.3|97
1626323400000|2021-07-15 04:30:00|2630.1|2626.6|2631.1|2627.6|2631.3|2627.8|2629|2625.7|109
1626323700000|2021-07-15 04:35:00|2631|2627.5|2631|2627.5|2631.3|2627.8|2630.5|2627|119
1626324000000|2021-07-15 04:40:00|2631.1|2627.6|2630.7|2627.2|2631.1|2627.6|2630|2626.5|86
1626324300000|2021-07-15 04:45:00|2630.6|2627.1|2631.2|2627.7|2631.2|2627.7|2630.3|2626.8|79
1626324600000|2021-07-15 04:50:00|2631.1|2627.6|2630.2|2626.7|2631.2|2627.7|2630|2626.5|152
1626324900000|2021-07-15 04:55:00|2630.1|2626.6|2630.6|2627.1|2630.8|2627.3|2630|2626.5|112
1626325200000|2021-07-15 05:00:00|2630.5|2627|2632.3|2628.8|2632.7|2629.2|2629.7|2626.2|229
1626325500000|2021-07-15 05:05:00|2632.4|2628.9|2632.6|2629.1|2633.8|2630.3|2632.2|2628.7|187
1626325800000|2021-07-15 05:10:00|2632.7|2629.2|2632.4|2628.9|2632.7|2629.2|2631.5|2628|118
1626326100000|2021-07-15 05:15:00|2632.3|2628.8|2632.1|2628.6|2633.8|2630.3|2632|2628.5|144
1626326400000|2021-07-15 05:20:00|2632.3|2628.8|2632.9|2629.4|2633.4|2629.9|2632|2628.5|132
1626326700000|2021-07-15 05:25:00|2632.8|2629.3|2633.6|2630.1|2635.5|2632.5|2632.7|2629.2|218
1626327000000|2021-07-15 05:30:00|2633.5|2630|2635.5|2632|2637.1|2633.6|2632.7|2629.3|573
1626327300000|2021-07-15 05:35:00|2635.4|2631.9|2636|2632.5|2637.2|2634.1|2635.4|2631.9|362
1626327600000|2021-07-15 05:40:00|2636.1|2632.6|2635.9|2632.4|2636.2|2633|2634.6|2631.1|294
1626327900000|2021-07-15 05:45:00|2635.8|2632.3|2637.3|2633.8|2638|2634.5|2635.7|2632.2|404
1626328200000|2021-07-15 05:50:00|2637.2|2633.7|2636.3|2632.8|2638.1|2634.6|2636.2|2632.7|309
1626328500000|2021-07-15 05:55:00|2636.4|2632.9|2636.8|2633.3|2636.9|2633.4|2635|2631.5|221
1626328800000|2021-07-15 06:00:00|2636.7|2633.2|2637.2|2633.7|2638.3|2635.5|2635.5|2632|324
1626329100000|2021-07-15 06:05:00|2637.1|2633.6|2639.7|2636.2|2641|2637.6|2636.6|2633.6|388
1626329400000|2021-07-15 06:10:00|2639.8|2636.3|2633.6|2630.1|2640.9|2638.1|2632.7|2629.9|410
1626329700000|2021-07-15 06:15:00|2633.7|2630.2|2635.4|2631.9|2637.4|2634.2|2633.7|2630.2|433
1626330000000|2021-07-15 06:20:00|2635.5|2632|2635|2631.5|2636.1|2633|2632.8|2629.9|391
1626330300000|2021-07-15 06:25:00|2635.2|2631.7|2634.5|2631|2635.4|2632.6|2633.2|2629.9|306
1626330600000|2021-07-15 06:30:00|2634.6|2631.1|2638|2634.5|2639|2636.1|2634.3|2631.1|382
1626330900000|2021-07-15 06:35:00|2637.5|2634|2639.1|2635.6|2639.4|2636.3|2635.7|2632.5|506
1626331200000|2021-07-15 06:40:00|2638.4|2636.4|2637.9|2634.4|2639.5|2636.4|2636.8|2633.7|381
1626331500000|2021-07-15 06:45:00|2637.6|2634.1|2638.1|2634.6|2638.7|2635.4|2636|2633.1|313
1626331800000|2021-07-15 06:50:00|2638|2634.5|2636.6|2633.1|2638|2634.5|2635.3|2632.1|309
1626332100000|2021-07-15 06:55:00|2636.5|2633|2636.3|2634.3|2637.6|2634.9|2635.8|2633|341
1626332400000|2021-07-15 07:00:00|2636.8|2633.3|2638.1|2634.6|2638.5|2635.9|2635.3|2632.4|374
1626332700000|2021-07-15 07:05:00|2638|2634.5|2638.3|2636.3|2639.3|2636.5|2637.1|2634.2|351
1626333000000|2021-07-15 07:10:00|2638.9|2635.4|2637.9|2635.9|2640.1|2637.4|2637.4|2634.7|320
1626333300000|2021-07-15 07:15:00|2638|2636|2638.2|2634.7|2638.8|2636.2|2636.3|2633.4|353
1626333600000|2021-07-15 07:20:00|2638.3|2634.8|2636.2|2632.7|2639.4|2636.5|2636.2|2632.7|325
1626333900000|2021-07-15 07:25:00|2636.4|2632.9|2635.1|2631.6|2636.5|2633.5|2633.4|2630.3|350
1626334200000|2021-07-15 07:30:00|2635|2631.5|2635.9|2632.4|2636.7|2633.4|2634|2630.5|353
1626334500000|2021-07-15 07:35:00|2635.8|2632.3|2637.4|2633.9|2637.7|2634.8|2634.7|2631.3|339
1626334800000|2021-07-15 07:40:00|2637.5|2634|2638.8|2635.3|2639.7|2636.8|2637.1|2633.9|254
1626335100000|2021-07-15 07:45:00|2638.9|2635.4|2639.9|2636.4|2641.6|2638.7|2638.2|2635.2|281
1626335400000|2021-07-15 07:50:00|2640.1|2636.6|2636.4|2632.9|2640.1|2636.6|2635.6|2632.7|353
1626335700000|2021-07-15 07:55:00|2636.2|2632.7|2635.4|2631.9|2637.5|2634.7|2635.1|2631.8|303
1626336000000|2021-07-15 08:00:00|2634.6|2632.6|2629.8|2627.8|2635|2632.6|2629.3|2626.6|356
1626336300000|2021-07-15 08:05:00|2629.7|2627.7|2632.2|2628.7|2632.9|2630.1|2629.1|2626.6|339
1626336600000|2021-07-15 08:10:00|2632.3|2628.8|2633.9|2630.4|2635.5|2632.7|2631.4|2628.7|324
1626336900000|2021-07-15 08:15:00|2633.8|2630.3|2631.7|2629.7|2634.6|2631.9|2630.9|2628.9|357
1626337200000|2021-07-15 08:20:00|2631.8|2629.8|2629.5|2627.5|2632.3|2630.3|2629.4|2626.7|268
1626337500000|2021-07-15 08:25:00|2629.3|2627.3|2631.1|2629.1|2632.3|2630.3|2629.2|2627.2|327
1626337800000|2021-07-15 08:30:00|2631|2629|2632.7|2630.7|2633.7|2631.3|2629.1|2626.4|378
1626338100000|2021-07-15 08:35:00|2632.9|2630.9|2633.3|2629.8|2635.6|2632.9|2631.1|2628.3|255
1626338400000|2021-07-15 08:40:00|2633.4|2629.9|2633.5|2630|2634.4|2631.8|2632|2629.2|273
1626338700000|2021-07-15 08:45:00|2632.7|2630.7|2632.2|2630.2|2633.9|2631.2|2631.2|2628.4|229
1626339000000|2021-07-15 08:50:00|2632.3|2630.3|2634.2|2632.2|2635.7|2632.9|2632.2|2629.6|177
1626339300000|2021-07-15 08:55:00|2634.9|2631.4|2634.9|2631.4|2635|2632.3|2632.8|2630.1|215
1626339600000|2021-07-15 09:00:00|2635|2631.5|2636.7|2634.7|2637.4|2634.8|2634.1|2631.4|206
1626339900000|2021-07-15 09:05:00|2636.6|2634.6|2635.7|2633.7|2637.4|2634.7|2635.1|2632.4|196
1626340200000|2021-07-15 09:10:00|2635.9|2633.9|2633.7|2631.7|2636.6|2634.2|2632.7|2630|231
1626340500000|2021-07-15 09:15:00|2634.4|2630.9|2634|2630.5|2634.5|2631.8|2631.5|2628.6|229
1626340800000|2021-07-15 09:20:00|2633.3|2631.3|2633.7|2631.7|2635.5|2633.3|2632.9|2630|184
1626341100000|2021-07-15 09:25:00|2633.9|2631.9|2635.1|2631.6|2635.5|2632.9|2633.2|2630.3|280
1626341400000|2021-07-15 09:30:00|2635|2631.5|2635.3|2633.3|2636.5|2634|2634.2|2631.5|208
1626341700000|2021-07-15 09:35:00|2635.4|2633.4|2636.2|2634.2|2637.2|2634.5|2635.2|2632.7|178
1626342000000|2021-07-15 09:40:00|2636.1|2634.1|2636.5|2634.5|2637.3|2634.8|2635.7|2633|222
1626342300000|2021-07-15 09:45:00|2636.4|2634.4|2638.2|2636.2|2639|2637|2636|2633.4|278
1626342600000|2021-07-15 09:50:00|2638.3|2636.3|2638.7|2636.7|2639.5|2637|2637.5|2635|212
1626342900000|2021-07-15 09:55:00|2638.8|2636.8|2637.7|2635.7|2639.8|2637.4|2637.5|2635|242
1626343200000|2021-07-15 10:00:00|2638.1|2636.1|2633.8|2630.3|2638.8|2636.3|2633|2630.2|571
1626343500000|2021-07-15 10:05:00|2633.9|2630.4|2630|2626.5|2634.5|2632|2628.9|2626.4|456
1626343800000|2021-07-15 10:10:00|2630.2|2626.7|2630.8|2627.3|2631.8|2629|2628.1|2625.3|391
1626344100000|2021-07-15 10:15:00|2630.7|2627.2|2627.2|2625.2|2630.9|2627.8|2627.1|2624.4|308
1626344400000|2021-07-15 10:20:00|2627.4|2625.4|2626.5|2623|2628.6|2626|2625.1|2622.6|401
1626344700000|2021-07-15 10:25:00|2626.2|2622.7|2624.4|2620.9|2628|2625.2|2623.6|2620.9|394
1626345000000|2021-07-15 10:30:00|2624.3|2620.8|2625.3|2623.3|2625.6|2623.3|2622.8|2620.1|292
1626345300000|2021-07-15 10:35:00|2625.4|2623.4|2626.1|2624.1|2629|2626.5|2625.3|2622.5|365
1626345600000|2021-07-15 10:40:00|2625.9|2623.9|2626.8|2623.3|2628.1|2625.4|2625.4|2622.6|302
1626345900000|2021-07-15 10:45:00|2626.9|2623.4|2626|2622.5|2628.2|2625.4|2625|2622.2|307
1626346200000|2021-07-15 10:50:00|2626.1|2622.6|2624.4|2622.4|2626.9|2624.5|2624.4|2621.6|325
1626346500000|2021-07-15 10:55:00|2624.7|2622.7|2625.3|2621.8|2627.7|2624.9|2623.9|2621.1|306
1626346800000|2021-07-15 11:00:00|2625.7|2622.2|2622.8|2620.8|2626.3|2623.6|2621.3|2618.6|419
1626347100000|2021-07-15 11:05:00|2622.9|2620.9|2621.4|2619.4|2623.3|2621.3|2619.1|2616.4|406
1626347400000|2021-07-15 11:10:00|2621.3|2619.3|2621.3|2619.3|2623.5|2621|2621.1|2618.3|406
1626347700000|2021-07-15 11:15:00|2621.1|2619.1|2619|2617|2622.4|2619.5|2618.5|2616.1|405
1626348000000|2021-07-15 11:20:00|2618.9|2616.9|2622.7|2619.2|2623.7|2621.6|2618.5|2616.2|465
1626348300000|2021-07-15 11:25:00|2622.6|2619.1|2622.5|2619|2624.4|2620.9|2621|2618.5|394
1626348600000|2021-07-15 11:30:00|2622.7|2619.2|2620.8|2617.3|2622.8|2620.5|2620.1|2617|335
1626348900000|2021-07-15 11:35:00|2620.7|2617.2|2622.2|2618.7|2623.4|2620.3|2620.5|2617|329
1626349200000|2021-07-15 11:40:00|2622|2618.5|2621.7|2618.2|2625|2621.5|2620.6|2617.1|382
1626349500000|2021-07-15 11:45:00|2621.8|2618.3|2623.1|2619.6|2623.4|2619.9|2620.4|2617.1|336
1626349800000|2021-07-15 11:50:00|2623.2|2619.7|2624.1|2620.6|2624.8|2621.5|2622.3|2619.6|299
1626350100000|2021-07-15 11:55:00|2624|2620.5|2626.8|2624.8|2627|2625|2622.9|2620.5|284
1626350400000|2021-07-15 12:00:00|2627|2625|2629|2627|2629|2627|2625.6|2623.6|435
1626350700000|2021-07-15 12:05:00|2628.8|2626.8|2624.2|2622.2|2629.6|2627.6|2623.6|2621.6|389
1626351000000|2021-07-15 12:10:00|2624.1|2622.1|2624.5|2622.5|2626.3|2624.3|2623.7|2621.5|447
1626351300000|2021-07-15 12:15:00|2624.4|2622.4|2626.7|2624.7|2627.7|2624.9|2624.2|2622.2|359
1626351600000|2021-07-15 12:20:00|2626.6|2624.6|2631.1|2629.1|2631.9|2629.9|2625.6|2623.6|468
1626351900000|2021-07-15 12:25:00|2631.2|2629.2|2630.1|2626.6|2631.4|2629.4|2628.6|2625.9|357
1626352200000|2021-07-15 12:30:00|2630|2626.5|2625.8|2622.3|2631.7|2629|2623.4|2620.6|709
1626352500000|2021-07-15 12:35:00|2625.9|2622.4|2624.2|2622.2|2627.8|2625|2623.8|2621.7|498
1626352800000|2021-07-15 12:40:00|2624|2622|2624.1|2622.1|2626.1|2624.1|2622.8|2620.2|427
1626353100000|2021-07-15 12:45:00|2624|2622|2620.9|2618.9|2624.8|2622.8|2620.2|2618.2|593
1626353400000|2021-07-15 12:50:00|2621|2619|2623.7|2621.7|2624|2621.8|2619.8|2617.8|440
1626353700000|2021-07-15 12:55:00|2623.8|2621.8|2623.9|2621.9|2625.6|2622.5|2620.1|2618|483
1626354000000|2021-07-15 13:00:00|2623.8|2621.8|2629.9|2627.9|2630.6|2628|2622|2619.6|714
1626354300000|2021-07-15 13:05:00|2630|2628|2633.2|2631.2|2633.9|2631.3|2628.5|2626.4|629
1626354600000|2021-07-15 13:10:00|2633|2631|2632.5|2629|2633.5|2631.2|2630.2|2627.6|580
1626354900000|2021-07-15 13:15:00|2632.4|2628.9|2628|2626|2633.9|2631.1|2626.9|2624.9|558
1626355200000|2021-07-15 13:20:00|2628.1|2626.1|2629.5|2627.5|2630.5|2628.5|2627.6|2625.6|458
1626355500000|2021-07-15 13:25:00|2629.6|2627.6|2632.1|2630.1|2632.5|2630.5|2629.2|2627|467
1626355800000|2021-07-15 13:30:00|2632|2630|2633.2|2631.2|2637.2|2634.7|2630.8|2628|613
1626356100000|2021-07-15 13:35:00|2632.8|2630.8|2633.1|2631.1|2636.3|2634.3|2632.1|2629.4|562
1626356400000|2021-07-15 13:40:00|2633.3|2631.3|2630.7|2628.7|2633.7|2631.3|2626.7|2624.7|549
1626356700000|2021-07-15 13:45:00|2630.6|2628.6|2635.6|2633.6|2635.7|2633.7|2629.2|2627.2|541
1626357000000|2021-07-15 13:50:00|2635.5|2633.5|2631.7|2629.7|2637.1|2635.1|2631.2|2629.2|494
1626357300000|2021-07-15 13:55:00|2631.8|2629.8|2633.4|2631.4|2634.9|2632.9|2631.7|2629.7|496
1626357600000|2021-07-15 14:00:00|2633.6|2631.6|2631.7|2629.7|2635.1|2633.1|2631.5|2629|589
1626357900000|2021-07-15 14:05:00|2631.6|2629.6|2634.3|2632.3|2634.5|2632.5|2630|2627.8|643
1626358200000|2021-07-15 14:10:00|2634.4|2632.4|2627.9|2624.4|2634.4|2632.4|2625.2|2622.1|813
1626358500000|2021-07-15 14:15:00|2627.8|2624.3|2626.1|2622.6|2628.2|2625.7|2624.8|2622.2|706
1626358800000|2021-07-15 14:20:00|2626.2|2622.7|2626.8|2624.8|2627.9|2625|2623.7|2620.7|568
1626359100000|2021-07-15 14:25:00|2626.9|2624.9|2624.4|2620.9|2629.5|2626.9|2623|2620.1|737
1626359400000|2021-07-15 14:30:00|2624.5|2621|2627.8|2625.8|2628.8|2626|2623.3|2620.6|603
1626359700000|2021-07-15 14:35:00|2627.4|2625.4|2626.1|2622.6|2627.8|2625.8|2623.2|2620.8|569
1626360000000|2021-07-15 14:40:00|2626.2|2622.7|2623.2|2621.2|2626.3|2623.8|2621.3|2619.3|637
1626360300000|2021-07-15 14:45:00|2623.1|2621.1|2623.9|2621.9|2624.5|2622.5|2622.2|2619.6|598
1626360600000|2021-07-15 14:50:00|2623.8|2621.8|2622.7|2620.7|2626.7|2624.7|2622.3|2619.6|621
1626360900000|2021-07-15 14:55:00|2622.8|2620.8|2624.8|2622.8|2625.9|2623.7|2620.5|2618.5|587
1626361200000|2021-07-15 15:00:00|2624.7|2622.7|2624.3|2622.3|2625.2|2623.2|2621.9|2619.9|554
1626361500000|2021-07-15 15:05:00|2624.4|2622.4|2628.2|2626.2|2628.3|2626.3|2624.4|2622.4|560
1626361800000|2021-07-15 15:10:00|2627.6|2625.6|2626.8|2624.8|2628|2626|2625.8|2623.8|488
1626362100000|2021-07-15 15:15:00|2627|2625|2628.7|2626.7|2629.1|2626.7|2625.9|2623.9|405
1626362400000|2021-07-15 15:20:00|2629|2627|2628.7|2626.7|2629.7|2627.6|2627.6|2625.6|312
1626362700000|2021-07-15 15:25:00|2628.8|2626.8|2629.3|2627.3|2630.6|2628|2628.1|2626.1|347
1626363000000|2021-07-15 15:30:00|2629.2|2627.2|2629.6|2627.6|2630.5|2628.5|2629.1|2627.1|280
1626363300000|2021-07-15 15:35:00|2630|2628|2629.5|2627.5|2630.5|2628.5|2628.6|2626.6|409
1626363600000|2021-07-15 15:40:00|2629.6|2627.6|2628.2|2626.2|2630.2|2628.2|2628.2|2626.2|294
1626363900000|2021-07-15 15:45:00|2628.4|2626.4|2627.5|2625.5|2629|2627|2627.4|2625.4|283
1626364200000|2021-07-15 15:50:00|2627.4|2625.4|2630.5|2628.5|2631.4|2629.4|2627.2|2625.2|393
1626364500000|2021-07-15 15:55:00|2630.4|2628.4|2628|2626|2630.6|2628.6|2626.3|2624.3|347
1626364800000|2021-07-15 16:00:00|2628.1|2626.1|2625.1|2623.1|2628.6|2626.6|2624.7|2622.7|436
1626365100000|2021-07-15 16:05:00|2625.2|2623.2|2622.9|2620.9|2626|2624|2622.8|2620.8|365
1626365400000|2021-07-15 16:10:00|2622.8|2620.8|2626.3|2624.3|2626.4|2624.4|2622.7|2620.7|356
1626365700000|2021-07-15 16:15:00|2626.2|2624.2|2626.8|2624.8|2627.2|2625.2|2624.6|2622.6|305
1626366000000|2021-07-15 16:20:00|2626.9|2624.9|2628.7|2626.7|2628.8|2626.8|2626.2|2624.2|318
1626366300000|2021-07-15 16:25:00|2628.8|2626.8|2629.7|2627.7|2630.6|2628.6|2628.6|2626.3|328
1626366600000|2021-07-15 16:30:00|2629.6|2627.6|2628.7|2625.2|2629.9|2627.9|2627.6|2625.1|220
1626366900000|2021-07-15 16:35:00|2628.4|2624.9|2628.8|2626.8|2629.2|2626.9|2627.7|2624.9|251
1626367200000|2021-07-15 16:40:00|2628.7|2626.7|2629.9|2627.9|2630.3|2628.1|2628.6|2626.1|195
1626367500000|2021-07-15 16:45:00|2629.8|2627.8|2631.2|2629.2|2632|2629.2|2629.7|2627.7|193
1626367800000|2021-07-15 16:50:00|2631.3|2629.3|2628.6|2626.6|2631.5|2629.5|2628.6|2626.6|266
1626368100000|2021-07-15 16:55:00|2628.5|2626.5|2630.7|2628.7|2631.1|2628.8|2628.1|2625.3|321
1626368400000|2021-07-15 17:00:00|2630.5|2628.5|2628.4|2624.9|2630.9|2628.9|2627.6|2624.6|388
1626368700000|2021-07-15 17:05:00|2628.2|2624.7|2628.8|2625.3|2629.5|2626.1|2627.2|2624.3|270
1626369000000|2021-07-15 17:10:00|2628.9|2625.4|2628.2|2626.2|2631|2628.1|2628.2|2625.2|235
1626369300000|2021-07-15 17:15:00|2628.3|2626.3|2629.2|2625.7|2631.1|2628.2|2627.6|2624.6|480
1626369600000|2021-07-15 17:20:00|2629.3|2625.8|2632.8|2629.3|2633.1|2630.1|2628.5|2625.3|430
1626369900000|2021-07-15 17:25:00|2633|2629.5|2632.3|2628.8|2633.1|2630.1|2631|2628.6|462
1626370200000|2021-07-15 17:30:00|2632.8|2629.3|2631.8|2628.3|2632.8|2629.3|2630.4|2627.4|387
1626370500000|2021-07-15 17:35:00|2631.6|2628.1|2632.1|2628.6|2632.8|2630.1|2630.6|2627.6|333
1626370800000|2021-07-15 17:40:00|2632.2|2628.7|2631.7|2628.2|2632.9|2630|2631.3|2627.8|290
1626371100000|2021-07-15 17:45:00|2631.6|2628.1|2631.7|2629.7|2632.9|2630|2630|2627.3|393
1626371400000|2021-07-15 17:50:00|2631.8|2629.8|2631.7|2629.7|2633.4|2630.6|2631.5|2628.7|208
1626371700000|2021-07-15 17:55:00|2631.6|2629.6|2630.4|2628.4|2632.2|2629.7|2629.7|2627.1|258
1626372000000|2021-07-15 18:00:00|2630.3|2628.3|2632.2|2628.7|2632.7|2629.9|2630|2627.3|280
1626372300000|2021-07-15 18:05:00|2632.1|2628.6|2630.8|2628.8|2632.5|2629.9|2630.7|2627.9|210
1626372600000|2021-07-15 18:10:00|2630.7|2628.7|2630.1|2626.6|2631.8|2628.9|2628.9|2626.3|197
1626372900000|2021-07-15 18:15:00|2630.2|2626.7|2630.4|2626.9|2630.6|2627.8|2628.5|2626.1|209
1626373200000|2021-07-15 18:20:00|2630.5|2627|2632|2628.5|2632.6|2629.8|2629.7|2626.8|153
1626373500000|2021-07-15 18:25:00|2632.1|2628.6|2633.2|2629.7|2634.5|2631.7|2631.2|2628.5|131
1626373800000|2021-07-15 18:30:00|2633.4|2629.9|2634.1|2630.6|2635|2632.3|2632.8|2629.3|151
1626374100000|2021-07-15 18:35:00|2634|2630.5|2633|2629.5|2634.1|2631.4|2632.3|2629.4|171
1626374400000|2021-07-15 18:40:00|2633.1|2629.6|2633.2|2629.7|2634.3|2630.9|2632.1|2628.6|131
1626374700000|2021-07-15 18:45:00|2633.4|2629.9|2635.1|2631.6|2635.4|2632.3|2632.2|2629.1|230
1626375000000|2021-07-15 18:50:00|2635|2631.5|2634.4|2630.9|2635.2|2632.4|2633.2|2630.6|83
1626375300000|2021-07-15 18:55:00|2634.3|2630.8|2633.8|2631.8|2635|2632|2633.6|2630.5|216
1626375600000|2021-07-15 19:00:00|2633.9|2631.9|2634.3|2630.8|2635.2|2632.5|2633.6|2630.1|206
1626375900000|2021-07-15 19:05:00|2634.4|2630.9|2634.5|2631|2635.3|2631.9|2633.9|2630.4|151
1626376200000|2021-07-15 19:10:00|2634.3|2630.8|2634.3|2630.8|2634.8|2631.9|2633.4|2630.5|135
1626376500000|2021-07-15 19:15:00|2634.4|2630.9|2632.8|2629.3|2634.6|2631.4|2632|2629.1|139
1626376800000|2021-07-15 19:20:00|2632.9|2629.4|2634.9|2631.4|2635.1|2632|2632.2|2629.3|153
1626377100000|2021-07-15 19:25:00|2634.8|2631.3|2635.6|2632.1|2636|2633.1|2634.3|2631.3|144
1626377400000|2021-07-15 19:30:00|2635|2633|2635.3|2633.3|2637.8|2635|2635|2632.3|271
1626377700000|2021-07-15 19:35:00|2635.4|2633.4|2636.1|2634.1|2637|2634.2|2635.3|2632.5|161
1626378000000|2021-07-15 19:40:00|2636.5|2634.5|2636.8|2633.3|2637.6|2634.7|2635.6|2632.9|191
1626378300000|2021-07-15 19:45:00|2636.7|2633.2|2632|2630|2636.8|2634|2631.9|2629.9|144
1626378600000|2021-07-15 19:50:00|2632.1|2630.1|2632.4|2630.4|2633.7|2631.2|2631.5|2628.9|186
1626378900000|2021-07-15 19:55:00|2632.3|2630.3|2633.7|2630.2|2634|2631.2|2632.1|2629.4|227
1626379200000|2021-07-15 20:00:00|2633.8|2630.3|2634.8|2631.3|2634.9|2631.8|2633|2630.2|145
1626379500000|2021-07-15 20:05:00|2634.7|2631.2|2634.8|2631.3|2635.8|2632.6|2634.6|2631.2|89
1626379800000|2021-07-15 20:10:00|2634.9|2631.4|2634.9|2631.4|2635.3|2632.6|2634.5|2631.4|60
1626380100000|2021-07-15 20:15:00|2635|2631.5|2634.4|2630.9|2635|2632.3|2634|2630.7|46
1626380400000|2021-07-15 20:20:00|2634.3|2630.8|2634.3|2630.8|2634.5|2631|2633.9|2630.4|60
1626380700000|2021-07-15 20:25:00|2634.2|2630.7|2634.4|2630.9|2634.8|2631.3|2634.2|2630.7|61
1626381000000|2021-07-15 20:30:00|2634.5|2631|2634.3|2630.8|2634.8|2631.3|2634|2630.5|31
1626381300000|2021-07-15 20:35:00|2634.4|2630.9|2634.2|2630.7|2634.5|2631|2634.1|2630.6|37
1626381600000|2021-07-15 20:40:00|2634.3|2630.8|2635.1|2631.6|2635.1|2631.6|2634.2|2630.7|43
1626381900000|2021-07-15 20:45:00|2634.8|2631.3|2636.3|2632.8|2636.6|2633.1|2634.8|2631.3|97
1626382200000|2021-07-15 20:50:00|2636.2|2632.7|2635.9|2632.4|2636.3|2632.8|2635.7|2632.2|86
1626382500000|2021-07-15 20:55:00|2635.8|2632.3|2635.9|2632.4|2636.2|2632.7|2635.6|2632.1|88
1626386400000|2021-07-15 22:00:00|2635.8|2632.3|2635.4|2631.9|2636.6|2632.9|2634.8|2631.3|97
1626386700000|2021-07-15 22:05:00|2635.3|2631.8|2634.8|2631.3|2635.7|2632.2|2634.2|2630.7|115
1626387000000|2021-07-15 22:10:00|2634.9|2631.4|2634.7|2631.2|2635.6|2632.1|2634.5|2631|82
1626387300000|2021-07-15 22:15:00|2634.8|2631.3|2634.5|2631|2635.3|2632.2|2634.2|2630.9|70
1626387600000|2021-07-15 22:20:00|2634.6|2631.1|2634.9|2631.4|2635.1|2631.6|2634.4|2630.9|85
1626387900000|2021-07-15 22:25:00|2635|2631.5|2634.4|2630.9|2635|2631.5|2634.1|2630.6|80
1626388200000|2021-07-15 22:30:00|2634.5|2631|2634.5|2631|2635|2631.5|2634.2|2630.7|77
1626388500000|2021-07-15 22:35:00|2634.6|2631.1|2634.9|2631.4|2635.4|2631.9|2633.9|2630.6|108
1626388800000|2021-07-15 22:40:00|2634.8|2631.3|2634.8|2631.3|2635.4|2631.9|2634.4|2630.9|103
1626389100000|2021-07-15 22:45:00|2635.5|2632|2635.6|2632.1|2636.5|2633|2634.9|2631.4|198
1626389400000|2021-07-15 22:50:00|2635.8|2632.3|2636.5|2633|2637|2633.5|2635.7|2632.2|164
1626389700000|2021-07-15 22:55:00|2636.6|2633.1|2636.5|2633|2637|2634|2636|2632.6|125
1626390000000|2021-07-15 23:00:00|2636.4|2632.9|2637.5|2634|2637.7|2634.2|2636.3|2632.8|140
1626390300000|2021-07-15 23:05:00|2637.3|2633.8|2638.8|2635.3|2639.1|2635.6|2637.1|2633.6|236
1626390600000|2021-07-15 23:10:00|2638.7|2635.2|2638.5|2635|2639.3|2635.8|2637.9|2634.4|147
1626390900000|2021-07-15 23:15:00|2638.4|2634.9|2638.9|2635.4|2639.3|2635.8|2638.1|2634.6|170
1626391200000|2021-07-15 23:20:00|2638.8|2635.3|2639.4|2635.9|2639.7|2636.2|2638|2634.5|146
1626391500000|2021-07-15 23:25:00|2639.5|2636|2638.6|2635.1|2639.9|2636.4|2638.2|2634.7|158
1626391800000|2021-07-15 23:30:00|2638.7|2635.2|2637.6|2634.1|2639.2|2635.7|2637.4|2633.9|156
1626392100000|2021-07-15 23:35:00|2637.7|2634.2|2637.2|2633.7|2638|2634.5|2636.8|2633.3|156
1626392400000|2021-07-15 23:40:00|2637.5|2634|2635.4|2631.9|2637.7|2634.2|2635.4|2631.9|123
1626392700000|2021-07-15 23:45:00|2635.7|2632.2|2634.5|2631|2636.3|2632.8|2634.1|2630.6|187
1626393000000|2021-07-15 23:50:00|2634.6|2631.1|2634.8|2631.3|2635.6|2632.1|2634.3|2630.8|217
1626393300000|2021-07-15 23:55:00|2634.9|2631.4|2634.2|2630.7|2635.8|2632.3|2634.2|2630.7|135
1626393600000|2021-07-16 00:00:00|2634|2630.5|2636.5|2633|2637.3|2633.8|2633.4|2629.9|282
1626393900000|2021-07-16 00:05:00|2636.4|2632.9|2637.4|2633.9|2638.5|2635|2636.3|2632.8|265
1626394200000|2021-07-16 00:10:00|2637.5|2634|2638.3|2634.8|2639.5|2636|2637.4|2633.9|261
1626394500000|2021-07-16 00:15:00|2638.5|2635|2637.9|2634.4|2638.8|2635.3|2637.6|2634.1|165
1626394800000|2021-07-16 00:20:00|2637.8|2634.3|2637.9|2634.4|2638.6|2635.1|2637.5|2634|252
1626395100000|2021-07-16 00:25:00|2637.8|2634.3|2636.9|2633.4|2638|2634.5|2636.7|2633.2|148
1626395400000|2021-07-16 00:30:00|2637|2633.5|2636.4|2632.9|2637.7|2634.2|2636|2632.5|221
1626395700000|2021-07-16 00:35:00|2636.2|2632.7|2636.3|2632.8|2636.7|2633.2|2634.9|2631.4|199
1626396000000|2021-07-16 00:40:00|2636.5|2633|2636.3|2632.8|2637.5|2634|2635.6|2632.1|209
1626396300000|2021-07-16 00:45:00|2636.4|2632.9|2637.1|2633.6|2637.3|2633.8|2635.4|2631.9|257
1626396600000|2021-07-16 00:50:00|2636.8|2633.3|2636.5|2633|2637.6|2634.1|2636.2|2632.7|227
1626396900000|2021-07-16 00:55:00|2636.6|2633.1|2634.3|2630.8|2637|2633.5|2634.3|2630.8|285
1626397200000|2021-07-16 01:00:00|2634.4|2630.9|2644.1|2640.6|2645.6|2642.1|2633.4|2629.9|1087
1626397500000|2021-07-16 01:05:00|2644|2640.5|2644.5|2641|2647.3|2643.8|2643.7|2640.2|688
1626397800000|2021-07-16 01:10:00|2644.6|2641.1|2641.3|2637.8|2644.7|2641.2|2640.3|2637.4|576
1626398100000|2021-07-16 01:15:00|2641.4|2637.9|2638.6|2635.1|2642.7|2639.2|2638.4|2634.9|479
1626398400000|2021-07-16 01:20:00|2638.7|2635.2|2637.4|2633.9|2639.2|2636.4|2636.5|2633|425
1626398700000|2021-07-16 01:25:00|2637.8|2634.3|2638.6|2635.1|2641.2|2637.7|2637.7|2634.2|339
1626399000000|2021-07-16 01:30:00|2638.7|2635.2|2640.1|2636.6|2640.8|2637.3|2638.5|2635|417
1626399300000|2021-07-16 01:35:00|2640.2|2636.7|2640.1|2636.6|2641.2|2637.7|2639.8|2636.3|357
1626399600000|2021-07-16 01:40:00|2640|2636.5|2637.5|2634|2640.8|2637.3|2637.4|2633.9|369
1626399900000|2021-07-16 01:45:00|2637.7|2634.2|2636.3|2632.8|2637.7|2634.2|2635.1|2631.6|335
1626400200000|2021-07-16 01:50:00|2636.2|2632.7|2637.8|2634.3|2638.8|2635.3|2636.2|2632.7|281
1626400500000|2021-07-16 01:55:00|2637.7|2634.2|2634.4|2630.9|2637.7|2634.2|2633.9|2630.4|308
1626400800000|2021-07-16 02:00:00|2634.5|2631|2635.9|2632.4|2637.8|2634.3|2634.1|2630.6|415
1626401100000|2021-07-16 02:05:00|2636|2632.5|2637.3|2633.8|2638.6|2635.1|2635.7|2632.2|273
1626401400000|2021-07-16 02:10:00|2637.4|2633.9|2636.8|2633.3|2637.4|2633.9|2635.3|2631.8|289
1626401700000|2021-07-16 02:15:00|2636.9|2633.4|2637.4|2633.9|2637.9|2634.4|2636.8|2633.3|136
1626402000000|2021-07-16 02:20:00|2637.5|2634|2637.8|2634.3|2638.6|2635.1|2637.3|2633.8|125
1626402300000|2021-07-16 02:25:00|2638.4|2634.9|2637.7|2634.2|2639.2|2635.7|2637.5|2634|136
1626402600000|2021-07-16 02:30:00|2637.9|2634.4|2636.8|2633.3|2638.2|2634.7|2635.7|2632.2|232
1626402900000|2021-07-16 02:35:00|2636.7|2633.2|2637.4|2633.9|2637.6|2634.1|2636.3|2632.8|173
1626403200000|2021-07-16 02:40:00|2637.3|2633.8|2638.9|2635.4|2639.1|2635.6|2636.9|2633.4|175
1626403500000|2021-07-16 02:45:00|2638.8|2635.3|2638.9|2635.4|2640.3|2636.8|2638.6|2635.1|168
1626403800000|2021-07-16 02:50:00|2638.8|2635.3|2638.6|2635.1|2639.4|2635.9|2637.7|2634.2|172
1626404100000|2021-07-16 02:55:00|2638.5|2635|2638.1|2634.6|2638.8|2635.3|2637.1|2633.6|206
1626404400000|2021-07-16 03:00:00|2638.2|2634.7|2640.4|2636.9|2640.6|2637.1|2637.5|2634|341
1626404700000|2021-07-16 03:05:00|2640.2|2636.7|2641.3|2637.8|2641.5|2638|2639.6|2636.1|364
1626405000000|2021-07-16 03:10:00|2641.1|2637.6|2642.5|2639|2642.6|2639.1|2641.1|2637.6|252
1626405300000|2021-07-16 03:15:00|2642.4|2638.9|2641.1|2637.6|2642.8|2639.3|2640.9|2637.4|327
1626405600000|2021-07-16 03:20:00|2640.9|2637.4|2641.5|2638|2642.5|2639|2640.9|2637.4|225
1626405900000|2021-07-16 03:25:00|2641.4|2637.9|2641.3|2637.8|2641.8|2638.3|2640.8|2637.3|212
1626406200000|2021-07-16 03:30:00|2641.2|2637.7|2640|2636.5|2641.7|2638.2|2639.9|2636.4|160
1626406500000|2021-07-16 03:35:00|2639.9|2636.4|2640.8|2637.3|2640.9|2637.4|2639.8|2636.3|86
1626406800000|2021-07-16 03:40:00|2640.7|2637.2|2640|2636.5|2640.9|2638.1|2639.8|2636.3|105
1626407100000|2021-07-16 03:45:00|2640.1|2636.6|2638.8|2635.3|2640.2|2636.7|2638.4|2635.2|143
1626407400000|2021-07-16 03:50:00|2638.7|2635.2|2637.6|2634.1|2638.8|2635.3|2637|2633.5|108
1626407700000|2021-07-16 03:55:00|2637.5|2634|2638.6|2635.1|2638.9|2635.4|2637.5|2634|83
1626408000000|2021-07-16 04:00:00|2638.7|2635.2|2638.5|2635|2639.2|2635.7|2638.3|2634.8|93
1626408300000|2021-07-16 04:05:00|2638.4|2634.9|2638.4|2634.9|2638.8|2635.3|2638.2|2634.7|54
1626408600000|2021-07-16 04:10:00|2638.3|2634.8|2639|2635.5|2639.2|2635.7|2637.6|2634.1|105
1626408900000|2021-07-16 04:15:00|2638.9|2635.4|2638.8|2635.3|2639.5|2636|2638.6|2635.1|95
1626409200000|2021-07-16 04:20:00|2638.7|2635.2|2639.2|2635.7|2639.6|2636.1|2638.5|2635|98
1626409500000|2021-07-16 04:25:00|2639|2635.5|2638.1|2634.6|2639.3|2635.8|2638|2634.5|62
1626409800000|2021-07-16 04:30:00|2638.4|2634.9|2637.8|2634.3|2638.4|2634.9|2637.7|2634.2|70
1626410100000|2021-07-16 04:35:00|2637.7|2634.2|2638.2|2634.7|2638.3|2634.8|2637.5|2634|84
1626410400000|2021-07-16 04:40:00|2638|2634.5|2637.7|2634.2|2638.4|2634.9|2637.5|2634|81
1626410700000|2021-07-16 04:45:00|2637.6|2634.1|2638.6|2635.1|2638.8|2635.3|2637.5|2634|83
1626411000000|2021-07-16 04:50:00|2638.5|2635|2638.3|2634.8|2638.6|2635.1|2637.8|2634.3|85
1626411300000|2021-07-16 04:55:00|2638.2|2634.7|2638.6|2635.1|2638.8|2635.3|2638.1|2634.6|53
1626411600000|2021-07-16 05:00:00|2638.7|2635.2|2639.4|2635.9|2639.9|2636.4|2638.2|2634.7|87
1626411900000|2021-07-16 05:05:00|2639.3|2635.8|2637.9|2634.4|2639.4|2635.9|2637.8|2634.3|110
1626412200000|2021-07-16 05:10:00|2637.8|2634.3|2636.6|2633.1|2637.9|2634.4|2636.5|2633|63
1626412500000|2021-07-16 05:15:00|2636.7|2633.2|2636.8|2633.3|2636.8|2633.3|2635.6|2632.1|135
1626412800000|2021-07-16 05:20:00|2637.1|2633.6|2635.8|2632.3|2637.6|2634.1|2635.8|2632.3|85
1626413100000|2021-07-16 05:25:00|2635.6|2632.1|2635.3|2631.8|2635.8|2632.3|2635.1|2631.6|96
1626413400000|2021-07-16 05:30:00|2635.6|2632.1|2633.5|2630|2636.2|2632.7|2631.6|2628.1|355
1626413700000|2021-07-16 05:35:00|2633.6|2630.1|2635.1|2631.6|2638.9|2635.4|2633.4|2629.9|373
1626414000000|2021-07-16 05:40:00|2635.3|2631.8|2635|2631.5|2635.8|2632.3|2634.3|2630.8|247
1626414300000|2021-07-16 05:45:00|2634.9|2631.4|2633.3|2629.8|2635.3|2631.8|2633.2|2629.7|232
1626414600000|2021-07-16 05:50:00|2633.1|2629.6|2631.1|2627.6|2633.3|2629.8|2629.3|2625.8|348
1626414900000|2021-07-16 05:55:00|2631|2627.5|2625.1|2621.6|2631.2|2627.7|2625.1|2621.6|325
1626415200000|2021-07-16 06:00:00|2625|2621.5|2622.4|2618.9|2625.8|2622.3|2621.5|2618.1|693
1626415500000|2021-07-16 06:05:00|2622.7|2619.2|2624.7|2621.2|2624.8|2621.9|2621.6|2618.5|525
1626415800000|2021-07-16 06:10:00|2624.6|2621.1|2624.2|2620.7|2625.5|2622.5|2622.4|2619.5|423
1626416100000|2021-07-16 06:15:00|2624.4|2620.9|2626|2622.5|2626.5|2623.7|2622.7|2619.8|285
1626416400000|2021-07-16 06:20:00|2625.1|2623.1|2624.8|2621.3|2626|2623.1|2623.6|2620.8|321
1626416700000|2021-07-16 06:25:00|2624.9|2621.4|2625|2623|2626.5|2623.3|2623.2|2620.3|325
1626417000000|2021-07-16 06:30:00|2625.1|2623.1|2623.6|2620.1|2626.1|2623.4|2623|2620|343
1626417300000|2021-07-16 06:35:00|2623.5|2620|2622.1|2618.6|2623.8|2620.3|2621.4|2618.1|324
1626417600000|2021-07-16 06:40:00|2622.2|2618.7|2625.2|2621.7|2625.5|2622|2622|2618.5|298
1626417900000|2021-07-16 06:45:00|2625.1|2621.6|2623.4|2619.9|2625.2|2621.7|2622.7|2619.2|303
1626418200000|2021-07-16 06:50:00|2623.5|2620|2623.1|2619.6|2624.1|2620.6|2622|2618.5|284
1626418500000|2021-07-16 06:55:00|2623.2|2619.7|2622.8|2619.3|2623.6|2620.4|2622.3|2618.8|297
1626418800000|2021-07-16 07:00:00|2622.9|2619.4|2624.8|2621.3|2625.6|2622.7|2620.5|2617|482
1626419100000|2021-07-16 07:05:00|2624.7|2621.2|2626.3|2622.8|2627.8|2624.3|2622.6|2620.1|391
1626419400000|2021-07-16 07:10:00|2626.4|2622.9|2624.4|2620.9|2626.9|2624|2623.5|2620.7|341
1626419700000|2021-07-16 07:15:00|2624.5|2621|2623.3|2619.8|2624.8|2622|2621|2618.3|311
1626420000000|2021-07-16 07:20:00|2623.2|2619.7|2623.2|2619.7|2623.9|2621|2621.3|2618.6|309
1626420300000|2021-07-16 07:25:00|2623.1|2619.6|2622.3|2618.8|2623.2|2620.3|2620.5|2617.8|365
1626420600000|2021-07-16 07:30:00|2622.2|2618.7|2615.9|2613.9|2622.6|2619.8|2613.1|2609.9|762
1626420900000|2021-07-16 07:35:00|2615.7|2613.7|2615.3|2613.3|2617.8|2614.9|2614.8|2612.3|486
1626421200000|2021-07-16 07:40:00|2615.2|2613.2|2617.4|2613.9|2618|2615.3|2615|2612.5|426
1626421500000|2021-07-16 07:45:00|2617.3|2613.8|2616.4|2614.4|2618|2615.2|2615.8|2613.1|327
1626421800000|2021-07-16 07:50:00|2616.5|2614.5|2616.7|2613.2|2617.3|2614.7|2615.4|2612.8|372
1626422100000|2021-07-16 07:55:00|2616.1|2614.1|2619.3|2615.8|2620.1|2617.3|2615.1|2612.3|446
1626422400000|2021-07-16 08:00:00|2619.1|2615.6|2620.9|2617.4|2621.4|2618.6|2616.6|2613.9|389
1626422700000|2021-07-16 08:05:00|2621|2617.5|2620.7|2617.2|2622.1|2619.4|2619.6|2616.7|318
1626423000000|2021-07-16 08:10:00|2620.8|2617.3|2620.2|2616.7|2621.8|2618.5|2619|2616.2|291
1626423300000|2021-07-16 08:15:00|2620.4|2616.9|2621.8|2618.3|2622.3|2618.8|2619.5|2616.2|348
1626423600000|2021-07-16 08:20:00|2621.7|2618.2|2621.1|2617.6|2622.4|2619.3|2619.8|2617.1|345
1626423900000|2021-07-16 08:25:00|2621|2617.5|2620.7|2617.2|2621.6|2618.7|2619.2|2616.2|382
1626424200000|2021-07-16 08:30:00|2620.6|2617.1|2618.8|2615.3|2621.1|2618.2|2617.3|2614.3|455
1626424500000|2021-07-16 08:35:00|2618.9|2615.4|2621.1|2617.6|2622.1|2618.6|2617.8|2614.7|396
1626424800000|2021-07-16 08:40:00|2621|2617.5|2622.3|2618.8|2622.9|2620|2619.7|2616.9|332
1626425100000|2021-07-16 08:45:00|2622.4|2618.9|2622.7|2620.7|2623.7|2621|2622|2618.5|375
1626425400000|2021-07-16 08:50:00|2623.4|2619.9|2622.8|2619.3|2623.5|2620.8|2621.2|2618.3|250
1626425700000|2021-07-16 08:55:00|2622.7|2619.2|2621.8|2618.3|2623.3|2620.5|2621|2618.2|406
1626426000000|2021-07-16 09:00:00|2621.9|2618.4|2620.6|2618.6|2622.2|2619.9|2618.5|2615.7|402
1626426300000|2021-07-16 09:05:00|2620.4|2618.4|2619.6|2616.1|2621.8|2619.2|2618|2615.4|357
1626426600000|2021-07-16 09:10:00|2619.7|2616.2|2620.8|2617.3|2621|2618.3|2618.9|2616|263
1626426900000|2021-07-16 09:15:00|2620.6|2617.1|2621.1|2617.6|2621.8|2618.9|2619.4|2616.6|358
1626427200000|2021-07-16 09:20:00|2621|2617.5|2618.5|2615|2621.2|2618.4|2617.8|2615|326
1626427500000|2021-07-16 09:25:00|2618.6|2615.1|2616.6|2613.1|2619.6|2616.8|2615.1|2612.3|345
1626427800000|2021-07-16 09:30:00|2616.5|2613|2619.1|2615.6|2619.2|2616.5|2614.5|2611.7|398
1626428100000|2021-07-16 09:35:00|2619|2615.5|2620.7|2617.2|2620.8|2618.1|2618.1|2615.3|319
1626428400000|2021-07-16 09:40:00|2620.8|2617.3|2618.9|2615.4|2621.1|2618.3|2618|2614.9|232
1626428700000|2021-07-16 09:45:00|2619|2615.5|2617.7|2614.2|2619|2616.1|2615.9|2613|275
1626429000000|2021-07-16 09:50:00|2617.8|2614.3|2617.4|2613.9|2618.6|2615.8|2616.4|2613.6|264
1626429300000|2021-07-16 09:55:00|2617.3|2613.8|2618.9|2615.4|2619.7|2616.9|2616.7|2613.4|322
1626429600000|2021-07-16 10:00:00|2619|2615.5|2616.8|2613.3|2619.6|2616.7|2614.9|2612.2|542
1626429900000|2021-07-16 10:05:00|2616.5|2613|2617|2613.5|2617.6|2614.9|2615.5|2612.4|233
1626430200000|2021-07-16 10:10:00|2616.9|2613.4|2615.5|2612|2617.4|2614.4|2613.3|2610.5|257
1626430500000|2021-07-16 10:15:00|2614.9|2612.9|2615.2|2613.2|2616.9|2614|2614.2|2611.5|285
1626430800000|2021-07-16 10:20:00|2615.1|2613.1|2614.4|2610.9|2617.8|2614.7|2613.2|2610.3|387
1626431100000|2021-07-16 10:25:00|2614|2610.5|2613.8|2611.8|2615|2612.1|2611.9|2609.3|289
1626431400000|2021-07-16 10:30:00|2613.7|2611.7|2612.9|2610.9|2614|2611.7|2612.1|2609.4|256
1626431700000|2021-07-16 10:35:00|2612.8|2610.8|2612|2610|2614.9|2612|2611|2608.3|292
1626432000000|2021-07-16 10:40:00|2612.9|2609.4|2613.5|2610|2613.6|2610.7|2611.2|2608.4|344
1626432300000|2021-07-16 10:45:00|2613.3|2609.8|2609.2|2607.2|2613.7|2610.9|2605.6|2602.9|674
1626432600000|2021-07-16 10:50:00|2609.9|2606.4|2612.3|2608.8|2613.1|2609.8|2608.6|2606|490
1626432900000|2021-07-16 10:55:00|2612.8|2609.3|2612.5|2609|2613|2610.3|2611.2|2608.1|272
1626433200000|2021-07-16 11:00:00|2611.4|2609.4|2609.7|2606.2|2612.9|2609.6|2608.5|2605.3|366
1626433500000|2021-07-16 11:05:00|2609.8|2606.3|2608.2|2604.7|2610.2|2606.8|2606.7|2603.6|410
1626433800000|2021-07-16 11:10:00|2608.1|2604.6|2604.6|2601.1|2608.2|2605.4|2601.9|2599.1|420
1626434100000|2021-07-16 11:15:00|2605.2|2601.7|2610.2|2606.7|2610.3|2607.3|2603.7|2600.9|639
1626434400000|2021-07-16 11:20:00|2610.3|2606.8|2608.4|2606.4|2610.3|2606.8|2604.7|2602|456
1626434700000|2021-07-16 11:25:00|2609.1|2605.6|2609.7|2607.7|2611.7|2609|2608.2|2605.5|443
1626435000000|2021-07-16 11:30:00|2609.6|2607.6|2611.2|2609.2|2612.2|2609.4|2606.5|2603.7|383
1626435300000|2021-07-16 11:35:00|2611.1|2609.1|2609.6|2607.6|2612|2609.3|2608.6|2605.9|299
1626435600000|2021-07-16 11:40:00|2609.5|2607.5|2609.6|2606.1|2610.3|2607.7|2607.8|2605.1|327
1626435900000|2021-07-16 11:45:00|2609.5|2606|2611.3|2607.8|2612.5|2609.3|2607.8|2605|420
1626436200000|2021-07-16 11:50:00|2611.5|2608|2611|2607.5|2611.9|2609.2|2609.6|2606.8|431
1626436500000|2021-07-16 11:55:00|2611.1|2607.6|2610.9|2607.4|2611.2|2608.4|2608.3|2605.5|362
1626436800000|2021-07-16 12:00:00|2610.4|2606.9|2614|2612|2614.3|2612.3|2609.7|2606.8|518
1626437100000|2021-07-16 12:05:00|2613.8|2611.8|2610.4|2608.4|2614.1|2611.9|2610.1|2607.9|351
1626437400000|2021-07-16 12:10:00|2610.3|2608.3|2612.8|2610.8|2613.1|2610.9|2610|2607.6|339
1626437700000|2021-07-16 12:15:00|2612.7|2610.7|2611.6|2609.6|2612.9|2610.9|2609.8|2607.1|444
1626438000000|2021-07-16 12:20:00|2611.7|2609.7|2614.6|2612.6|2617.4|2614.7|2611.7|2609.7|603
1626438300000|2021-07-16 12:25:00|2614.9|2612.9|2609.3|2605.8|2614.9|2612.9|2606.9|2604|635
1626438600000|2021-07-16 12:30:00|2609.2|2605.7|2608.3|2606.3|2612.1|2608.6|2604.6|2601.5|976
1626438900000|2021-07-16 12:35:00|2609|2605.5|2612.9|2610.9|2615.5|2612.6|2607.8|2605.1|684
1626439200000|2021-07-16 12:40:00|2613.5|2610|2611.6|2608.1|2614.3|2611.5|2609.4|2606.9|722
1626439500000|2021-07-16 12:45:00|2611.5|2608|2614.9|2611.4|2616.6|2614|2610.4|2607.3|730
1626439800000|2021-07-16 12:50:00|2614.1|2612.1|2613.9|2610.4|2615.3|2612.8|2610.8|2608.1|646
1626440100000|2021-07-16 12:55:00|2613.2|2611.2|2612.7|2609.2|2616.4|2613.8|2611.3|2608.4|565
1626440400000|2021-07-16 13:00:00|2612.6|2609.1|2615.5|2613.5|2618.1|2615.8|2611|2607.8|1034
1626440700000|2021-07-16 13:05:00|2615.3|2613.3|2609.1|2605.6|2615.4|2613.4|2607.4|2604.6|733
1626441000000|2021-07-16 13:10:00|2609|2605.5|2611.7|2608.2|2612.3|2609.4|2604.3|2601.6|743
1626441300000|2021-07-16 13:15:00|2611.1|2607.6|2612.1|2608.6|2612.3|2609.6|2607.6|2604.1|604
1626441600000|2021-07-16 13:20:00|2612.2|2608.7|2610.5|2607|2613.4|2610|2608.9|2606.2|637
1626441900000|2021-07-16 13:25:00|2610.6|2607.1|2609.1|2605.6|2611.7|2608.9|2606.5|2603.9|539
1626442200000|2021-07-16 13:30:00|2609|2605.5|2609|2607|2611.2|2608.5|2601.1|2599.1|1055
1626442500000|2021-07-16 13:35:00|2608.9|2606.9|2613.3|2609.8|2616.3|2613.1|2605.1|2602.5|899
1626442800000|2021-07-16 13:40:00|2613.4|2609.9|2608.8|2606.8|2614.4|2611.1|2608.2|2605.3|888
1626443100000|2021-07-16 13:45:00|2608.4|2606.4|2605.9|2603.9|2609.3|2607.3|2601.5|2599.3|901
1626443400000|2021-07-16 13:50:00|2605.7|2603.7|2608.4|2606.4|2610.4|2607.9|2601.9|2599.9|954
1626443700000|2021-07-16 13:55:00|2608.3|2606.3|2608.5|2605|2611|2608.4|2606.6|2603.9|703
1626444000000|2021-07-16 14:00:00|2608.4|2604.9|2608.2|2606.2|2611.2|2608.5|2606.9|2604.3|887
1626444300000|2021-07-16 14:05:00|2609.4|2605.9|2603.1|2599.6|2609.9|2607.1|2602.9|2599.4|682
1626444600000|2021-07-16 14:10:00|2602.9|2599.4|2591.4|2589.4|2603.1|2600.7|2587.5|2584.7|1307
1626444900000|2021-07-16 14:15:00|2591.2|2589.2|2592|2590|2596|2593.8|2589.9|2587.3|1024
1626445200000|2021-07-16 14:20:00|2592.3|2590.3|2591.3|2587.8|2595.9|2592.7|2585.4|2582.7|1221
1626445500000|2021-07-16 14:25:00|2591.5|2588|2588.1|2584.6|2592.6|2589.8|2586.8|2583.7|1118
1626445800000|2021-07-16 14:30:00|2587.8|2584.3|2586.2|2582.7|2590.2|2586.7|2582.4|2579.2|1086
1626446100000|2021-07-16 14:35:00|2586.1|2582.6|2583.9|2580.4|2586.2|2583.2|2580.2|2577.4|903
1626446400000|2021-07-16 14:40:00|2584.3|2580.8|2581.6|2579.6|2584.9|2581.6|2576.7|2573.2|1023
1626446700000|2021-07-16 14:45:00|2581.7|2579.7|2581|2577.5|2584.8|2581.4|2579.4|2576.6|1059
1626447000000|2021-07-16 14:50:00|2580.8|2577.3|2587.6|2584.1|2589|2585.5|2580.1|2577.1|830
1626447300000|2021-07-16 14:55:00|2587.5|2584|2587.5|2584|2588.8|2585.8|2584.1|2581.9|747
1626447600000|2021-07-16 15:00:00|2587.4|2583.9|2578.3|2574.8|2587.5|2584|2577.4|2574.6|742
1626447900000|2021-07-16 15:05:00|2578.6|2575.1|2581.1|2577.6|2581.9|2578.6|2574.1|2571.2|965
1626448200000|2021-07-16 15:10:00|2581.2|2577.7|2579.7|2576.2|2583.7|2580.4|2577.9|2574.4|832
1626448500000|2021-07-16 15:15:00|2579.6|2576.1|2577.1|2573.6|2580.4|2576.9|2574.7|2571.7|1134
1626448800000|2021-07-16 15:20:00|2577|2573.5|2574.3|2570.8|2577.6|2574.4|2573.3|2569.8|918
1626449100000|2021-07-16 15:25:00|2574.1|2570.6|2575.5|2572|2578.4|2574.9|2573.1|2569.6|864
1626449400000|2021-07-16 15:30:00|2575.4|2571.9|2571.8|2568.3|2575.9|2572.4|2569.2|2565.7|1150
1626449700000|2021-07-16 15:35:00|2571.5|2568|2574.3|2570.8|2575.6|2572.1|2570.1|2566.6|804
1626450000000|2021-07-16 15:40:00|2574.1|2570.6|2567|2563.5|2574.9|2571.4|2567|2563.5|722
1626450300000|2021-07-16 15:45:00|2567.2|2563.7|2562.1|2558.6|2567.3|2563.8|2561.3|2558.6|747
1626450600000|2021-07-16 15:50:00|2562.2|2558.7|2568.4|2564.9|2569.7|2566.3|2561.2|2558.5|795
1626450900000|2021-07-16 15:55:00|2568.5|2565|2570.9|2567.4|2572|2568.5|2568.2|2564.7|715
1626451200000|2021-07-16 16:00:00|2571|2567.5|2572.5|2569|2573.9|2570.4|2568.7|2565.2|631
1626451500000|2021-07-16 16:05:00|2572.6|2569.1|2571.4|2567.9|2573|2569.5|2569.5|2566.3|505
1626451800000|2021-07-16 16:10:00|2571.5|2568|2571.8|2568.3|2572.2|2569.1|2569.7|2566.2|446
1626452100000|2021-07-16 16:15:00|2571.7|2568.2|2575.6|2572.1|2576.8|2573.9|2571.3|2568.1|531
1626452400000|2021-07-16 16:20:00|2575.7|2572.2|2576.6|2573.1|2577.6|2574.1|2574.8|2571.7|421
1626452700000|2021-07-16 16:25:00|2576.5|2573|2577.2|2573.7|2579.2|2575.7|2574.7|2571.2|478
1626453000000|2021-07-16 16:30:00|2577.1|2573.6|2576.6|2573.1|2577.9|2574.4|2574.6|2571.4|471
1626453300000|2021-07-16 16:35:00|2576.5|2573|2572.5|2569|2576.9|2573.4|2572.2|2568.7|479
1626453600000|2021-07-16 16:40:00|2572.4|2568.9|2575.2|2571.7|2576.7|2573.2|2571.7|2568.2|457
1626453900000|2021-07-16 16:45:00|2575.3|2571.8|2574.9|2571.4|2576.2|2572.7|2573.3|2570|369
1626454200000|2021-07-16 16:50:00|2574.8|2571.3|2574.8|2571.3|2576.8|2573.3|2574.5|2571|369
1626454500000|2021-07-16 16:55:00|2574.7|2571.2|2573.8|2570.3|2577.8|2574.3|2573.6|2570.1|336
1626454800000|2021-07-16 17:00:00|2573.7|2570.2|2575.6|2572.1|2576.5|2573.1|2573.6|2570.1|349
1626455100000|2021-07-16 17:05:00|2575.7|2572.2|2577|2573.5|2578.2|2574.7|2575.4|2571.9|310
1626455400000|2021-07-16 17:10:00|2577.1|2573.6|2577|2573.5|2577.3|2573.8|2575.1|2572.4|266
1626455700000|2021-07-16 17:15:00|2577.1|2573.6|2578|2574.5|2578.9|2575.4|2575.6|2572.9|227
1626456000000|2021-07-16 17:20:00|2578.1|2574.6|2577.3|2573.8|2579|2575.5|2575.1|2572.4|292
1626456300000|2021-07-16 17:25:00|2577.5|2574|2575.2|2571.7|2579|2575.5|2574.1|2570.6|579
1626456600000|2021-07-16 17:30:00|2575.7|2572.2|2575.2|2571.7|2577.4|2573.9|2574.2|2571.7|360
1626456900000|2021-07-16 17:35:00|2575.3|2571.8|2574.9|2571.4|2576.1|2573.1|2573.6|2570.5|381
1626457200000|2021-07-16 17:40:00|2574.8|2571.3|2571.6|2568.1|2575.5|2572.5|2570.6|2567.7|484
1626457500000|2021-07-16 17:45:00|2571.5|2568|2570.5|2568.5|2573.1|2570|2570.2|2567.8|388
1626457800000|2021-07-16 17:50:00|2570.6|2568.6|2568.3|2566.3|2572.9|2570.2|2568|2565.9|367
1626458100000|2021-07-16 17:55:00|2568.2|2566.2|2567.9|2565.9|2571.1|2568.3|2566.3|2563.6|420
1626458400000|2021-07-16 18:00:00|2568|2566|2567.8|2565.8|2568.7|2566|2564.8|2562.2|560
1626458700000|2021-07-16 18:05:00|2567.9|2565.9|2568.8|2565.3|2569.9|2567.1|2567.4|2564.7|444
1626459000000|2021-07-16 18:10:00|2568.7|2565.2|2568.4|2564.9|2569|2565.9|2567|2564.2|344
1626459300000|2021-07-16 18:15:00|2568.5|2565|2569.9|2566.4|2569.9|2566.9|2567.1|2564.7|328
1626459600000|2021-07-16 18:20:00|2569.6|2566.1|2569|2565.5|2570.8|2567.3|2568.9|2565.5|352
1626459900000|2021-07-16 18:25:00|2568.9|2565.4|2566.4|2562.9|2569.1|2565.6|2565.4|2562.7|370
1626460200000|2021-07-16 18:30:00|2566.3|2562.8|2567.4|2563.9|2568.4|2565.1|2565.8|2562.8|466
1626460500000|2021-07-16 18:35:00|2567.3|2563.8|2570.9|2567.4|2571|2567.5|2566.7|2563.2|413
1626460800000|2021-07-16 18:40:00|2570.8|2567.3|2570.6|2567.1|2571.8|2568.5|2569.8|2566.7|308
1626461100000|2021-07-16 18:45:00|2570.7|2567.2|2568.7|2566.7|2571.2|2568.2|2568.6|2565.9|289
1626461400000|2021-07-16 18:50:00|2568.8|2566.8|2569.9|2566.4|2571.3|2568.4|2568.7|2565.9|264
1626461700000|2021-07-16 18:55:00|2570|2566.5|2569.9|2566.4|2571.4|2568.6|2568.5|2566|297
1626462000000|2021-07-16 19:00:00|2570|2566.5|2569.1|2565.6|2570.4|2567.1|2568.4|2564.9|316
1626462300000|2021-07-16 19:05:00|2568.8|2565.3|2568.1|2564.6|2569.2|2566.2|2568|2564.5|281
1626462600000|2021-07-16 19:10:00|2568.2|2564.7|2565.9|2562.4|2568.4|2564.9|2565|2561.7|312
1626462900000|2021-07-16 19:15:00|2565.8|2562.3|2566|2562.5|2566.3|2562.8|2565.3|2561.8|250
1626463200000|2021-07-16 19:20:00|2566.1|2562.6|2563.5|2560|2566.2|2562.7|2562.6|2559.8|384
1626463500000|2021-07-16 19:25:00|2563.6|2560.1|2563.9|2560.4|2564.2|2560.7|2563.1|2559.6|312
1626463800000|2021-07-16 19:30:00|2564.2|2560.7|2564.1|2560.6|2564.9|2561.4|2563.1|2559.9|319
1626464100000|2021-07-16 19:35:00|2564|2560.5|2564.7|2561.2|2565.4|2562.2|2563.1|2560.2|280
1626464400000|2021-07-16 19:40:00|2564.8|2561.3|2566.3|2562.8|2566.4|2563|2564.8|2561.3|157
1626464700000|2021-07-16 19:45:00|2566.4|2562.9|2566|2562.5|2567.7|2564.7|2565.3|2562.2|244
1626465000000|2021-07-16 19:50:00|2566.2|2562.7|2566.9|2563.4|2567.3|2564.5|2565.6|2562.2|225
1626465300000|2021-07-16 19:55:00|2567|2563.5|2566.1|2562.6|2568.4|2564.9|2565.8|2562.3|282
1626465600000|2021-07-16 20:00:00|2566.3|2562.8|2567.4|2563.9|2568.9|2565.4|2566.3|2562.8|265
1626465900000|2021-07-16 20:05:00|2567.3|2563.8|2566.1|2562.6|2567.3|2563.8|2565.6|2562.1|173
1626466200000|2021-07-16 20:10:00|2565.8|2562.3|2565.5|2562|2566.1|2562.7|2564.4|2561|118
1626466500000|2021-07-16 20:15:00|2565.9|2562.4|2565.6|2562.1|2566.4|2562.9|2565.1|2561.6|98
1626466800000|2021-07-16 20:20:00|2565.7|2562.2|2566.1|2562.6|2566.9|2563.4|2565.5|2562|144
1626467100000|2021-07-16 20:25:00|2566.2|2562.7|2566.9|2563.4|2567.5|2564|2565.9|2562.4|132
1626467400000|2021-07-16 20:30:00|2567|2563.5|2565.8|2562.3|2567.3|2563.8|2565.3|2561.8|159
1626467700000|2021-07-16 20:35:00|2565.7|2562.2|2565.8|2562.3|2566.8|2563.3|2565.4|2561.9|150
1626468000000|2021-07-16 20:40:00|2566.2|2562.7|2566.8|2563.3|2567.5|2564|2565.4|2561.9|147
1626468300000|2021-07-16 20:45:00|2566.9|2563.4|2567|2563.5|2567.5|2564|2565|2561.5|225
1626468600000|2021-07-16 20:50:00|2566.8|2563.3|2567.7|2564.2|2568|2564.5|2566.1|2562.6|190
1626468900000|2021-07-16 20:55:00|2568.6|2565.1|2572.8|2562.7|2572.8|2566.6|2567.2|2562.7|164
1626645600000|2021-07-18 22:00:00|2568.6|2565.1|2566.9|2563.4|2569.2|2565.7|2566.4|2562.9|169
1626645900000|2021-07-18 22:05:00|2567.1|2563.6|2565|2561.5|2567.6|2564.1|2564.8|2561.3|206
1626646200000|2021-07-18 22:10:00|2564.9|2561.4|2566.4|2562.9|2566.8|2563.3|2564.5|2561|261
1626646500000|2021-07-18 22:15:00|2566.9|2563.4|2567|2563.5|2567.1|2563.6|2565|2561.5|204
1626646800000|2021-07-18 22:20:00|2566.9|2563.4|2564.9|2561.4|2567.6|2564.1|2564.9|2561.4|156
1626647100000|2021-07-18 22:25:00|2564.6|2561.1|2565.7|2562.2|2566.2|2562.7|2564.1|2560.6|157
1626647400000|2021-07-18 22:30:00|2566|2562.5|2565|2561.5|2566.5|2563|2564.7|2561.2|204
1626647700000|2021-07-18 22:35:00|2564.9|2561.4|2564.8|2561.3|2565.4|2561.9|2564.3|2560.8|203
1626648000000|2021-07-18 22:40:00|2564.9|2561.4|2565.9|2562.4|2566.3|2563|2564.7|2561.2|153
1626648300000|2021-07-18 22:45:00|2566|2562.5|2564.1|2560.6|2566.2|2562.7|2563.2|2560.1|192
1626648600000|2021-07-18 22:50:00|2564.3|2560.8|2564.2|2560.7|2564.6|2561.5|2563.1|2560.2|132
1626648900000|2021-07-18 22:55:00|2564.3|2560.8|2565.7|2562.2|2566.9|2563.4|2564.3|2560.8|157
1626649200000|2021-07-18 23:00:00|2565.6|2562.1|2567.7|2564.2|2567.7|2564.2|2564.2|2561.9|162
1626649500000|2021-07-18 23:05:00|2567.6|2564.1|2566.1|2562.6|2568.2|2564.7|2565.8|2562.3|118
1626649800000|2021-07-18 23:10:00|2566.3|2562.8|2567.1|2563.6|2567.3|2563.8|2566.1|2562.6|114
1626650100000|2021-07-18 23:15:00|2567|2563.5|2567.7|2564.2|2567.8|2564.8|2566.8|2563.4|103
1626650400000|2021-07-18 23:20:00|2567.6|2564.1|2567.9|2564.4|2568.2|2565|2566.3|2562.8|93
1626650700000|2021-07-18 23:25:00|2568|2564.5|2566.7|2563.2|2568.5|2565|2566.6|2563.1|156
1626651000000|2021-07-18 23:30:00|2566.8|2563.3|2565.4|2561.9|2567.8|2564.3|2565.1|2561.6|161
1626651300000|2021-07-18 23:35:00|2565.5|2562|2566.5|2563|2566.7|2563.2|2565.3|2561.8|146
1626651600000|2021-07-18 23:40:00|2566.6|2563.1|2568.1|2564.6|2568.1|2564.6|2565.5|2562|149
1626651900000|2021-07-18 23:45:00|2568|2564.5|2570.8|2567.3|2571.5|2568|2567.7|2564.2|203
1626652200000|2021-07-18 23:50:00|2570.9|2567.4|2571.9|2568.4|2572|2568.5|2570.1|2566.6|147
1626652500000|2021-07-18 23:55:00|2571.8|2568.3|2572.3|2568.8|2572.7|2569.2|2571.4|2567.9|139
1626652800000|2021-07-19 00:00:00|2572|2568.5|2576.5|2573|2576.6|2573.2|2569.8|2566.3|312
1626653100000|2021-07-19 00:05:00|2576.4|2572.9|2575.1|2571.6|2577.5|2574|2573.3|2569.8|307
1626653400000|2021-07-19 00:10:00|2575.6|2572.1|2577.4|2573.9|2577.6|2574.1|2575|2571.5|302
1626653700000|2021-07-19 00:15:00|2577.5|2574|2574.3|2570.8|2578|2574.5|2574.3|2570.8|283
1626654000000|2021-07-19 00:20:00|2573.6|2571.6|2574|2570.5|2575.6|2572.1|2573.3|2569.8|172
1626654300000|2021-07-19 00:25:00|2573.9|2570.4|2575.6|2572.1|2576.3|2572.8|2573.2|2569.7|174
1626654600000|2021-07-19 00:30:00|2575.7|2572.2|2575.2|2571.7|2576.2|2572.7|2573.6|2570.4|163
1626654900000|2021-07-19 00:35:00|2575.1|2571.6|2575.1|2571.6|2576.6|2573.1|2574.9|2571.4|150
1626655200000|2021-07-19 00:40:00|2576.1|2572.6|2577.6|2574.1|2577.8|2574.3|2575.5|2572.4|172
1626655500000|2021-07-19 00:45:00|2577.7|2574.2|2575.2|2571.7|2577.8|2575.2|2575.2|2571.7|237
1626655800000|2021-07-19 00:50:00|2575.1|2571.6|2574.7|2571.2|2575.4|2572.4|2572.8|2569.7|239
1626656100000|2021-07-19 00:55:00|2574.8|2571.3|2573.4|2569.9|2575.8|2572.6|2572.6|2569.9|241
1626656400000|2021-07-19 01:00:00|2573.3|2569.8|2571.9|2568.4|2573.5|2570|2566.5|2563|878
1626656700000|2021-07-19 01:05:00|2572.1|2568.6|2572|2568.5|2572.4|2568.9|2567.4|2563.9|577
1626657000000|2021-07-19 01:10:00|2572.4|2568.9|2565.8|2562.3|2572.4|2568.9|2563.8|2560.3|557
1626657300000|2021-07-19 01:15:00|2565.9|2562.4|2570|2566.5|2570.2|2567.4|2563.3|2560.5|566
1626657600000|2021-07-19 01:20:00|2570.1|2566.6|2571.6|2568.1|2572.3|2568.8|2568.8|2565.6|384
1626657900000|2021-07-19 01:25:00|2571.5|2568|2569.9|2566.4|2572.4|2568.9|2569|2566.3|341
1626658200000|2021-07-19 01:30:00|2569.5|2566|2564.9|2561.4|2569.6|2566.1|2563.6|2560.7|518
1626658500000|2021-07-19 01:35:00|2564.8|2561.3|2563.8|2560.3|2564.9|2561.4|2562.5|2559|444
1626658800000|2021-07-19 01:40:00|2563.9|2560.4|2563.2|2559.7|2565.5|2562|2560.5|2557.4|595
1626659100000|2021-07-19 01:45:00|2563.3|2559.8|2564|2560.5|2564.3|2560.8|2560.2|2557.1|602
1626659400000|2021-07-19 01:50:00|2563.9|2560.4|2563|2559.5|2563.9|2560.9|2561.9|2558.4|537
1626659700000|2021-07-19 01:55:00|2562.9|2559.4|2558.3|2554.8|2563.1|2559.6|2557.9|2554.4|574
1626660000000|2021-07-19 02:00:00|2558.2|2554.7|2554.5|2551|2558.2|2554.7|2552.5|2549|657
1626660300000|2021-07-19 02:05:00|2554.8|2551.3|2553|2549.5|2554.8|2551.3|2551.7|2548.2|581
1626660600000|2021-07-19 02:10:00|2552.8|2549.3|2553.7|2550.2|2554|2550.5|2550.7|2547.2|445
1626660900000|2021-07-19 02:15:00|2553.8|2550.3|2556.4|2552.9|2556.6|2553.1|2553.2|2550.2|200
1626661200000|2021-07-19 02:20:00|2556.1|2552.6|2559|2555.5|2559.5|2556|2555.3|2551.8|257
1626661500000|2021-07-19 02:25:00|2558.8|2555.3|2558.4|2554.9|2559.1|2555.6|2557.9|2554.4|180
1626661800000|2021-07-19 02:30:00|2558.5|2555|2554.2|2550.7|2558.7|2555.2|2554.1|2550.6|410
1626662100000|2021-07-19 02:35:00|2554.3|2550.8|2555.9|2552.4|2556.5|2553|2554.3|2550.8|290
1626662400000|2021-07-19 02:40:00|2555.8|2552.3|2553.3|2549.8|2555.9|2552.4|2552.4|2549.4|338
1626662700000|2021-07-19 02:45:00|2553.4|2549.9|2552.3|2548.8|2553.7|2550.2|2551.4|2547.9|301
1626663000000|2021-07-19 02:50:00|2552.4|2548.9|2553.9|2550.4|2555|2551.5|2550.5|2547|430
1626663300000|2021-07-19 02:55:00|2553.8|2550.3|2550.7|2547.2|2554.1|2550.6|2550.2|2546.7|430
1626663600000|2021-07-19 03:00:00|2550.4|2546.9|2547.3|2543.8|2550.9|2547.4|2544.8|2541.3|580
1626663900000|2021-07-19 03:05:00|2547.4|2543.9|2549.6|2546.1|2550|2547.5|2546.8|2543.3|338
1626664200000|2021-07-19 03:10:00|2549.5|2546|2551.1|2547.6|2551.4|2547.9|2548.3|2545.1|241
1626664500000|2021-07-19 03:15:00|2551|2547.5|2554.1|2550.6|2554.4|2551|2550.9|2547.4|345
1626664800000|2021-07-19 03:20:00|2553.9|2550.4|2553|2549.5|2554.6|2551.1|2552.9|2549.4|273
1626665100000|2021-07-19 03:25:00|2552.9|2549.4|2554.6|2551.1|2554.9|2552|2552.2|2548.7|335
1626665400000|2021-07-19 03:30:00|2554.7|2551.2|2555|2551.5|2555.3|2552.6|2553.9|2551.1|175
1626665700000|2021-07-19 03:35:00|2554.9|2551.4|2555.8|2552.3|2556.2|2553|2554.4|2551.3|121
1626666000000|2021-07-19 03:40:00|2555.9|2552.4|2555.2|2551.7|2556.2|2552.7|2554.4|2551.1|110
1626666300000|2021-07-19 03:45:00|2555.6|2552.1|2555.3|2551.8|2555.6|2552.1|2554.1|2551.2|116
1626666600000|2021-07-19 03:50:00|2555.2|2551.7|2554.5|2552.5|2555.5|2552.6|2554.3|2551.1|111
1626666900000|2021-07-19 03:55:00|2555.3|2551.8|2555.2|2551.7|2555.5|2552|2554.7|2551.2|129
1626667200000|2021-07-19 04:00:00|2555.3|2551.8|2555.8|2552.3|2556|2553.2|2553.9|2551|187
1626667500000|2021-07-19 04:05:00|2555.9|2552.4|2555.5|2552|2556|2553.2|2554.9|2551.6|145
1626667800000|2021-07-19 04:10:00|2555.3|2551.8|2555.6|2552.1|2556|2553|2554.9|2551.5|141
1626668100000|2021-07-19 04:15:00|2555.7|2552.2|2554|2550.5|2555.9|2553|2553|2549.8|167
1626668400000|2021-07-19 04:20:00|2554.1|2550.6|2555.9|2552.4|2556.1|2553.3|2554|2550.5|84
1626668700000|2021-07-19 04:25:00|2556|2552.5|2555.3|2551.8|2556.2|2552.7|2555.3|2551.8|114
1626669000000|2021-07-19 04:30:00|2555.6|2552.1|2554.6|2551.1|2556|2552.5|2554.2|2550.7|152
1626669300000|2021-07-19 04:35:00|2554.5|2551|2555|2551.5|2555.4|2552.3|2554.2|2550.7|124
1626669600000|2021-07-19 04:40:00|2554.8|2551.3|2555.5|2552|2555.6|2552.1|2554.7|2551.2|103
1626669900000|2021-07-19 04:45:00|2555.6|2552.1|2555.8|2552.3|2556.1|2552.6|2554.6|2551.4|119
1626670200000|2021-07-19 04:50:00|2556|2552.5|2556|2552.5|2556.2|2552.7|2555.4|2551.9|134
1626670500000|2021-07-19 04:55:00|2555.9|2552.4|2552.9|2549.4|2556.2|2552.7|2552.3|2548.8|182
1626670800000|2021-07-19 05:00:00|2553|2549.5|2552|2548.5|2553.7|2550.2|2551.9|2548.4|214
1626671100000|2021-07-19 05:05:00|2552.1|2548.6|2553.3|2549.8|2554.5|2551.7|2551.8|2548.3|296
1626671400000|2021-07-19 05:10:00|2553.4|2549.9|2553.5|2550|2553.8|2550.3|2552.5|2549|191
1626671700000|2021-07-19 05:15:00|2553.6|2550.1|2553|2549.5|2553.6|2550.1|2552.1|2548.6|183
1626672000000|2021-07-19 05:20:00|2553.1|2549.6|2553.5|2550|2553.6|2550.1|2552.8|2549.3|159
1626672300000|2021-07-19 05:25:00|2553.7|2550.2|2552.6|2549.1|2553.9|2550.4|2552.4|2548.9|157
1626672600000|2021-07-19 05:30:00|2552.7|2549.2|2554.8|2551.3|2555.4|2551.9|2550.2|2546.7|451
1626672900000|2021-07-19 05:35:00|2554.9|2551.4|2551.8|2548.3|2555.8|2552.3|2550.6|2547.1|360
1626673200000|2021-07-19 05:40:00|2551.7|2548.2|2548.4|2544.9|2551.8|2548.3|2547.5|2544|495
1626673500000|2021-07-19 05:45:00|2548.6|2545.1|2547.6|2544.1|2550.7|2547.2|2546.8|2543.3|494
1626673800000|2021-07-19 05:50:00|2547.7|2544.2|2548|2544.5|2549.8|2546.3|2546.9|2543.4|296
1626674100000|2021-07-19 05:55:00|2547.8|2544.3|2546|2542.5|2548.3|2544.8|2545.3|2541.8|337
1626674400000|2021-07-19 06:00:00|2545.8|2542.3|2545.1|2541.6|2549.1|2545.6|2544.2|2540.7|538
1626674700000|2021-07-19 06:05:00|2545|2541.5|2545.8|2542.3|2547.2|2543.7|2544.5|2541|432
1626675000000|2021-07-19 06:10:00|2545.9|2542.4|2539.6|2536.1|2546.2|2542.7|2539|2535.5|531
1626675300000|2021-07-19 06:15:00|2539.7|2536.2|2534.9|2531.4|2540|2536.5|2532.6|2529.1|798
1626675600000|2021-07-19 06:20:00|2534.8|2531.3|2541.4|2537.9|2542.1|2538.6|2533.7|2530.2|717
1626675900000|2021-07-19 06:25:00|2541.8|2538.3|2540.1|2536.6|2542.4|2538.9|2539.2|2535.7|595
1626676200000|2021-07-19 06:30:00|2540.2|2536.7|2541.7|2538.2|2542|2538.5|2538.6|2535.1|556
1626676500000|2021-07-19 06:35:00|2541.6|2538.1|2542|2538.5|2543|2540.1|2540.2|2537.3|449
1626676800000|2021-07-19 06:40:00|2541.9|2538.4|2542.4|2538.9|2544|2540.8|2540.9|2537.7|442
1626677100000|2021-07-19 06:45:00|2542.5|2539|2539.9|2536.4|2542.7|2539.2|2539.9|2536.4|475
1626677400000|2021-07-19 06:50:00|2540.2|2536.7|2539.7|2536.2|2541.9|2538.4|2538.9|2536|398
1626677700000|2021-07-19 06:55:00|2539.6|2536.1|2537.6|2534.1|2541.3|2537.8|2536.9|2534.1|450
1626678000000|2021-07-19 07:00:00|2537|2535|2540.8|2538.8|2541.8|2539|2536|2533.2|529
1626678300000|2021-07-19 07:05:00|2540.7|2538.7|2542.6|2539.1|2542.6|2539.3|2537.6|2535.2|558
1626678600000|2021-07-19 07:10:00|2541.8|2539.8|2542.2|2540.2|2543.1|2540.2|2537.1|2534.3|630
1626678900000|2021-07-19 07:15:00|2542.3|2540.3|2539.5|2537.5|2542.6|2540.6|2539|2536.5|552
1626679200000|2021-07-19 07:20:00|2539.4|2537.4|2537.6|2535.6|2539.9|2537.9|2537.5|2535.5|484
1626679500000|2021-07-19 07:25:00|2537.5|2535.5|2538.5|2536.5|2538.8|2536.7|2536.8|2534.3|509
1626679800000|2021-07-19 07:30:00|2538.6|2536.6|2541.2|2539.2|2541.5|2539.5|2537.4|2535|566
1626680100000|2021-07-19 07:35:00|2541.1|2539.1|2539.8|2537.8|2541.5|2539.5|2537.9|2535.9|505
1626680400000|2021-07-19 07:40:00|2539.7|2537.7|2541.1|2539.1|2542|2539.2|2538.6|2536.6|460
1626680700000|2021-07-19 07:45:00|2541|2539|2541.4|2539.4|2543.3|2540.8|2539.9|2537.3|468
1626681000000|2021-07-19 07:50:00|2541.6|2539.6|2542.5|2540.5|2543.4|2540.9|2540.9|2538.8|465
1626681300000|2021-07-19 07:55:00|2542.6|2540.6|2541.9|2539.9|2544.8|2542.3|2540.2|2537.4|591
1626681600000|2021-07-19 08:00:00|2541.8|2539.8|2540.9|2538.9|2542.9|2540.5|2540.5|2537.8|487
1626681900000|2021-07-19 08:05:00|2541|2539|2540.3|2538.3|2542.5|2539.8|2539.9|2537.8|385
1626682200000|2021-07-19 08:10:00|2540.4|2538.4|2539.8|2537.8|2541.4|2539|2539.1|2536.6|432
1626682500000|2021-07-19 08:15:00|2539.6|2537.6|2539.4|2537.4|2540.7|2538.4|2538.3|2535.8|537
1626682800000|2021-07-19 08:20:00|2539.5|2537.5|2540.6|2538.6|2541.1|2539|2538.7|2536.2|579
1626683100000|2021-07-19 08:25:00|2540.8|2538.8|2540.1|2538.1|2541.4|2538.9|2539.3|2537|455
1626683400000|2021-07-19 08:30:00|2540|2538|2541.7|2538.2|2543.3|2540.4|2539|2537|523
1626683700000|2021-07-19 08:35:00|2541.6|2538.1|2537.4|2533.9|2542.2|2539.6|2536.5|2533.9|608
1626684000000|2021-07-19 08:40:00|2537.5|2534|2540.6|2537.1|2540.8|2537.8|2536.7|2533.8|598
1626684300000|2021-07-19 08:45:00|2540.5|2537|2539.1|2537.1|2541.7|2539.1|2538.4|2536|626
1626684600000|2021-07-19 08:50:00|2539|2537|2538.1|2536.1|2540.2|2538.2|2537.2|2535|621
1626684900000|2021-07-19 08:55:00|2538|2536|2537.5|2534|2539.1|2536.5|2533.7|2531.5|608
1626685200000|2021-07-19 09:00:00|2537.3|2533.8|2538.1|2536.1|2539.1|2536.3|2534.6|2532|469
1626685500000|2021-07-19 09:05:00|2538.2|2536.2|2536.5|2534.5|2540.1|2537.6|2535|2532.6|482
1626685800000|2021-07-19 09:10:00|2536.4|2534.4|2536|2534|2538.1|2535.4|2534.9|2532.7|534
1626686100000|2021-07-19 09:15:00|2536.1|2534.1|2535.2|2533.2|2536.8|2534.1|2533.5|2531.5|453
1626686400000|2021-07-19 09:20:00|2535.3|2533.3|2537.1|2535.1|2537.4|2535.2|2534.5|2532.5|450
1626686700000|2021-07-19 09:25:00|2537|2535|2538.8|2536.8|2540.1|2537.7|2536.3|2534.3|438
1626687000000|2021-07-19 09:30:00|2538.9|2536.9|2536.7|2534.7|2539.8|2537.3|2536.5|2534.2|515
1626687300000|2021-07-19 09:35:00|2536.9|2534.9|2539.3|2537.3|2540.5|2537.7|2536.7|2534.1|470
1626687600000|2021-07-19 09:40:00|2539.4|2537.4|2540.5|2538.5|2541.8|2539.2|2538|2535.7|514
1626687900000|2021-07-19 09:45:00|2540.6|2538.6|2541.3|2539.3|2542.8|2540|2539.5|2537.1|473
1626688200000|2021-07-19 09:50:00|2541.5|2539.5|2541.5|2539.5|2545.1|2542.7|2541.3|2538.9|421
1626688500000|2021-07-19 09:55:00|2541.4|2539.4|2543.3|2539.8|2543.9|2540.9|2540.5|2537.9|405
1626688800000|2021-07-19 10:00:00|2543|2539.5|2540.3|2538.3|2543.8|2541.1|2540.3|2537.6|661
1626689100000|2021-07-19 10:05:00|2540.2|2538.2|2540.8|2538.8|2542.2|2539.4|2539.1|2536.6|682
1626689400000|2021-07-19 10:10:00|2541.1|2539.1|2540.6|2537.1|2542.4|2539.7|2538.1|2535.7|540
1626689700000|2021-07-19 10:15:00|2540.5|2537|2538.8|2536.8|2541|2538.5|2538.1|2535.6|409
1626690000000|2021-07-19 10:20:00|2539|2537|2539.4|2537.4|2540.7|2538|2538.2|2535.6|364
1626690300000|2021-07-19 10:25:00|2539.7|2537.7|2539.6|2537.6|2540.5|2538.5|2538.8|2536.8|305
1626690600000|2021-07-19 10:30:00|2539.5|2537.5|2539.3|2537.3|2540.4|2537.7|2537.8|2535.8|378
1626690900000|2021-07-19 10:35:00|2539.2|2537.2|2535.8|2533.8|2539.4|2537.3|2535|2533|381
1626691200000|2021-07-19 10:40:00|2535.9|2533.9|2536.7|2534.7|2537.2|2535.1|2535.4|2533.2|354
1626691500000|2021-07-19 10:45:00|2536.6|2534.6|2536.2|2534.2|2537.8|2535.8|2535.6|2533.2|411
1626691800000|2021-07-19 10:50:00|2536.3|2534.3|2537.4|2535.4|2537.9|2535.5|2535.7|2533.7|379
1626692100000|2021-07-19 10:55:00|2537.3|2535.3|2535.7|2533.7|2538.4|2535.6|2535.5|2533.5|345
1626692400000|2021-07-19 11:00:00|2535.6|2533.6|2536.3|2534.3|2538.5|2536.5|2531.9|2529.9|577
1626692700000|2021-07-19 11:05:00|2536.4|2534.4|2537|2535|2538.7|2536.2|2536.1|2534.1|422
1626693000000|2021-07-19 11:10:00|2536.9|2534.9|2537.2|2535.2|2538.2|2535.5|2535.4|2533.4|552
1626693300000|2021-07-19 11:15:00|2537.1|2535.1|2537.4|2535.4|2538.4|2535.8|2536.1|2534.1|403
1626693600000|2021-07-19 11:20:00|2537.3|2535.3|2535.4|2533.4|2538.1|2536.1|2535|2532.7|376
1626693900000|2021-07-19 11:25:00|2535.3|2533.3|2539.2|2537.2|2541.9|2539.2|2535.3|2533.3|352
1626694200000|2021-07-19 11:30:00|2539.1|2537.1|2535.6|2533.6|2540.2|2537.7|2535.5|2533.5|474
1626694500000|2021-07-19 11:35:00|2535.5|2533.5|2533.5|2531.5|2537.6|2535.6|2533.1|2531|455
1626694800000|2021-07-19 11:40:00|2533.4|2531.4|2528.8|2526.8|2535|2533|2528.6|2526.6|545
1626695100000|2021-07-19 11:45:00|2528.7|2526.7|2532.1|2530.1|2533|2530.4|2525.7|2523.7|722
1626695400000|2021-07-19 11:50:00|2532|2530|2528.2|2526.2|2532.9|2530.9|2528.1|2526.1|706
1626695700000|2021-07-19 11:55:00|2528.3|2526.3|2519.7|2516.2|2530.4|2528.4|2510.5|2507|958
1626696000000|2021-07-19 12:00:00|2519.8|2516.3|2514.2|2512.2|2519.8|2517.2|2512|2509.4|902
1626696300000|2021-07-19 12:05:00|2514.1|2512.1|2520.4|2518.4|2524|2521.2|2513.2|2510.5|817
1626696600000|2021-07-19 12:10:00|2520.5|2518.5|2524.8|2522.8|2525.9|2523.2|2519.1|2517.1|617
1626696900000|2021-07-19 12:15:00|2524.7|2522.7|2524.2|2522.2|2524.8|2522.7|2519|2517|682
1626697200000|2021-07-19 12:20:00|2524.1|2522.1|2518.8|2516.8|2524.3|2522.2|2517.6|2514.9|799
1626697500000|2021-07-19 12:25:00|2518.9|2516.9|2507.1|2503.6|2518.9|2516.9|2504.8|2502.8|860
1626697800000|2021-07-19 12:30:00|2507|2503.5|2506.9|2503.4|2510.9|2508.3|2500.5|2498.4|902
1626698100000|2021-07-19 12:35:00|2506.8|2503.3|2511.6|2509.6|2513.7|2511|2506.8|2503.3|866
1626698400000|2021-07-19 12:40:00|2511.5|2509.5|2520.2|2518.2|2520.9|2518.9|2510.7|2508.7|751
1626698700000|2021-07-19 12:45:00|2520.3|2518.3|2520.4|2518.4|2521.5|2519.5|2517.9|2515.4|701
1626699000000|2021-07-19 12:50:00|2521|2517.5|2526.3|2524.3|2526.9|2524.9|2519.4|2516.8|875
1626699300000|2021-07-19 12:55:00|2526.1|2524.1|2526.7|2524.7|2531.1|2528.6|2526|2524|1001
1626699600000|2021-07-19 13:00:00|2526.6|2524.6|2525.7|2523.7|2530.7|2528.5|2523.4|2520.7|1200
1626699900000|2021-07-19 13:05:00|2526.1|2524.1|2523.5|2521.5|2527.2|2525.1|2518.2|2516.2|814
1626700200000|2021-07-19 13:10:00|2523.6|2521.6|2532.8|2530.8|2537.9|2535.2|2522.9|2520.9|920
1626700500000|2021-07-19 13:15:00|2532.7|2530.7|2535.9|2533.9|2537.1|2535.1|2532.7|2530.7|884
1626700800000|2021-07-19 13:20:00|2536.1|2534.1|2535.9|2533.9|2539.3|2537.3|2535.4|2533.4|820
1626701100000|2021-07-19 13:25:00|2535.7|2533.7|2534.5|2532.5|2537.3|2535.3|2533.8|2531.8|550
1626701400000|2021-07-19 13:30:00|2534.6|2532.6|2529.8|2527.8|2535|2533|2528.5|2526.5|848
1626701700000|2021-07-19 13:35:00|2530|2528|2527.8|2525.8|2532.4|2530.4|2526.6|2524.6|731
1626702000000|2021-07-19 13:40:00|2527.9|2525.9|2531.2|2529.2|2531.2|2529.2|2523.7|2521.7|669
1626702300000|2021-07-19 13:45:00|2531.1|2529.1|2532.7|2530.7|2533.4|2531.4|2529.1|2527.1|893
1626702600000|2021-07-19 13:50:00|2532.6|2530.6|2528.3|2526.3|2532.7|2530.7|2527.7|2525.7|1112
1626702900000|2021-07-19 13:55:00|2528.6|2526.6|2535|2533|2535.5|2533.5|2526.8|2524.8|1064
1626703200000|2021-07-19 14:00:00|2535.3|2533.3|2531.9|2529.9|2538.2|2536|2527.2|2525.2|1159
1626703500000|2021-07-19 14:05:00|2532.4|2530.4|2525.2|2523.2|2533.8|2531.8|2524|2522|1151
1626703800000|2021-07-19 14:10:00|2524.9|2522.9|2525.1|2523.1|2526.7|2524.7|2522.6|2520.6|1010
1626704100000|2021-07-19 14:15:00|2525.2|2523.2|2522.1|2520.1|2529.7|2527.7|2521.2|2519.2|1169
1626704400000|2021-07-19 14:20:00|2521.9|2519.9|2522.7|2520.7|2524.5|2522.5|2518.9|2516.9|934
1626704700000|2021-07-19 14:25:00|2522.8|2520.8|2525.3|2523.3|2526.1|2524.1|2518|2516|1019
1626705000000|2021-07-19 14:30:00|2525.2|2523.2|2528.2|2526.2|2530.3|2528.3|2523.2|2521.2|888
1626705300000|2021-07-19 14:35:00|2528.1|2526.1|2530.4|2528.4|2531.6|2529.6|2527.1|2525.1|924
1626705600000|2021-07-19 14:40:00|2530.3|2528.3|2532.4|2530.4|2534.2|2532.2|2529.3|2527.3|925
1626705900000|2021-07-19 14:45:00|2532.2|2530.2|2531.2|2529.2|2534.7|2532.7|2530.7|2528.7|956
1626706200000|2021-07-19 14:50:00|2531.1|2529.1|2526.2|2524.2|2531.1|2529.1|2525.9|2523.9|832
1626706500000|2021-07-19 14:55:00|2526.1|2524.1|2525.8|2523.8|2528.1|2526.1|2524.5|2522.5|809
1626706800000|2021-07-19 15:00:00|2525.9|2523.9|2527.5|2525.5|2529.6|2527.6|2523.4|2521.4|965
1626707100000|2021-07-19 15:05:00|2527.2|2525.2|2522.8|2520.8|2527.5|2525.5|2522.1|2520.1|789
1626707400000|2021-07-19 15:10:00|2522.7|2520.7|2520.5|2518.5|2522.7|2520.7|2518.3|2516.3|703
1626707700000|2021-07-19 15:15:00|2520.6|2518.6|2517.3|2515.3|2520.6|2518.6|2516.1|2514.1|629
1626708000000|2021-07-19 15:20:00|2517.5|2515.5|2517.4|2515.4|2518.2|2516.2|2515.4|2513.4|610
1626708300000|2021-07-19 15:25:00|2517.3|2515.3|2515.2|2513.2|2517.3|2515.3|2514.6|2512.6|596
1626708600000|2021-07-19 15:30:00|2514.7|2512.7|2515|2513|2518.1|2516.1|2512|2510|756
1626708900000|2021-07-19 15:35:00|2515.2|2513.2|2515.8|2513.8|2516|2514|2513.7|2511.7|647
1626709200000|2021-07-19 15:40:00|2515.9|2513.9|2517|2515|2517.4|2515.4|2514.8|2512.8|609
1626709500000|2021-07-19 15:45:00|2516.9|2514.9|2516.7|2514.7|2518.7|2516.7|2516.2|2514.2|623
1626709800000|2021-07-19 15:50:00|2516.6|2514.6|2518.2|2516.2|2518.3|2516.2|2514.9|2512.5|571
1626710100000|2021-07-19 15:55:00|2518|2516|2520|2518|2520.6|2518.6|2517.2|2515.2|488
1626710400000|2021-07-19 16:00:00|2520.1|2518.1|2518|2516|2520.1|2518.1|2517|2515|466
1626710700000|2021-07-19 16:05:00|2517.8|2515.8|2509.7|2507.7|2518.1|2516.1|2509.5|2507.5|444
1626711000000|2021-07-19 16:10:00|2509.8|2507.8|2507.6|2505.6|2513.1|2511.1|2506.7|2504.5|634
1626711300000|2021-07-19 16:15:00|2507.5|2505.5|2506.3|2504.3|2510.4|2507.8|2505.7|2503.7|533
1626711600000|2021-07-19 16:20:00|2506.2|2504.2|2506.5|2504.5|2509.7|2507.4|2506|2503.7|479
1626711900000|2021-07-19 16:25:00|2506.4|2504.4|2505.5|2503.5|2507.3|2504.7|2504.1|2502.1|486
1626712200000|2021-07-19 16:30:00|2505.4|2503.4|2505.4|2503.4|2505.8|2503.8|2503.5|2501.5|539
1626712500000|2021-07-19 16:35:00|2505.2|2503.2|2506.4|2504.4|2507.8|2505.8|2504.7|2502.7|455
1626712800000|2021-07-19 16:40:00|2506.5|2504.5|2503.6|2501.6|2507.4|2505.4|2502.8|2500.1|491
1626713100000|2021-07-19 16:45:00|2503.5|2501.5|2506.2|2504.2|2508|2505.4|2503.5|2501.5|453
1626713400000|2021-07-19 16:50:00|2506.1|2504.1|2506.1|2504.1|2508.4|2506.4|2504.4|2502.4|580
1626713700000|2021-07-19 16:55:00|2505.8|2503.8|2505.8|2503.8|2507|2504.9|2503.9|2501.9|585
1626714000000|2021-07-19 17:00:00|2505.7|2503.7|2507.7|2505.7|2508.6|2506.6|2505.2|2503.2|529
1626714300000|2021-07-19 17:05:00|2507.8|2505.8|2508.6|2506.6|2508.6|2506.6|2506.5|2504.1|418
1626714600000|2021-07-19 17:10:00|2508.7|2506.7|2507.1|2505.1|2509|2507|2506.6|2504.5|383
1626714900000|2021-07-19 17:15:00|2506.9|2504.9|2507.4|2505.4|2509.4|2507.2|2506.5|2504.5|394
1626715200000|2021-07-19 17:20:00|2507.5|2505.5|2511.5|2509.5|2511.5|2509.5|2506.6|2504.3|492
1626715500000|2021-07-19 17:25:00|2511.4|2509.4|2510.3|2508.3|2512.3|2509.6|2508.5|2506.5|497
1626715800000|2021-07-19 17:30:00|2510.2|2508.2|2511.3|2509.3|2512|2509.9|2508.6|2506.6|414
1626716100000|2021-07-19 17:35:00|2511.2|2509.2|2511.1|2509.1|2512.7|2510.7|2510.1|2508.1|426
1626716400000|2021-07-19 17:40:00|2511.3|2509.3|2510.3|2508.3|2512.5|2510|2510.1|2507.5|369
1626716700000|2021-07-19 17:45:00|2510.2|2508.2|2509.3|2507.3|2511.1|2509.1|2509.1|2507.1|361
1626717000000|2021-07-19 17:50:00|2509.4|2507.4|2510.6|2508.6|2511|2509|2507.9|2505.9|384
1626717300000|2021-07-19 17:55:00|2510.7|2508.7|2509.1|2507.1|2511.3|2509.3|2508.8|2506.8|336
1626717600000|2021-07-19 18:00:00|2509.2|2507.2|2510.3|2508.3|2512.3|2510.3|2508.6|2506.6|346
1626717900000|2021-07-19 18:05:00|2510.4|2508.4|2509.7|2507.7|2512.3|2509.5|2509.6|2507.6|362
1626718200000|2021-07-19 18:10:00|2509.8|2507.8|2509.1|2507.1|2511.4|2509|2508.5|2506.5|367
1626718500000|2021-07-19 18:15:00|2509.3|2507.3|2510.7|2508.7|2510.8|2508.7|2508.6|2506.5|324
1626718800000|2021-07-19 18:20:00|2510.6|2508.6|2509.6|2507.6|2512.1|2509.8|2509.5|2507.5|332
1626719100000|2021-07-19 18:25:00|2510.3|2506.8|2508.6|2506.6|2510.6|2508.6|2507.8|2505.8|339
1626719400000|2021-07-19 18:30:00|2508.8|2506.8|2507.5|2505.5|2509.5|2507.5|2507.5|2505.5|293
1626719700000|2021-07-19 18:35:00|2507.6|2505.6|2507.5|2505.5|2508.1|2505.9|2506.2|2504.2|247
1626720000000|2021-07-19 18:40:00|2507.4|2505.4|2507.6|2505.6|2508.1|2506.1|2506.8|2504.4|269
1626720300000|2021-07-19 18:45:00|2507.5|2505.5|2507.8|2505.8|2508.5|2506.3|2507.1|2504.9|324
1626720600000|2021-07-19 18:50:00|2507.9|2505.9|2507|2505|2508.1|2506.1|2506.1|2504|249
1626720900000|2021-07-19 18:55:00|2506.9|2504.9|2507.3|2505.3|2508.5|2506.5|2506.4|2504.4|360
1626721200000|2021-07-19 19:00:00|2507.2|2505.2|2507.9|2505.9|2508.1|2506|2506.6|2504.6|342
1626721500000|2021-07-19 19:05:00|2507.6|2505.6|2507.5|2505.5|2508.5|2506.5|2506.6|2504|304
1626721800000|2021-07-19 19:10:00|2507.6|2505.6|2507|2505|2509|2506.7|2506.8|2504.2|252
1626722100000|2021-07-19 19:15:00|2506.9|2504.9|2506.1|2504.1|2507.9|2505.2|2505.5|2502.9|332
1626722400000|2021-07-19 19:20:00|2506.2|2504.2|2504.8|2502.8|2507.1|2505.1|2504.3|2501.8|265
1626722700000|2021-07-19 19:25:00|2504.9|2502.9|2502.4|2500.4|2505|2503|2502.4|2500|331
1626723000000|2021-07-19 19:30:00|2502.7|2500.7|2504.6|2502.6|2505.9|2503.5|2502.7|2500.4|399
1626723300000|2021-07-19 19:35:00|2504.7|2502.7|2505.7|2503.7|2506.6|2504|2503.9|2501.3|355
1626723600000|2021-07-19 19:40:00|2505.8|2503.8|2507.4|2505.4|2508.1|2505.6|2505.5|2502.7|355
1626723900000|2021-07-19 19:45:00|2507.5|2505.5|2509.9|2507.9|2511|2508.5|2507.4|2505.3|321
1626724200000|2021-07-19 19:50:00|2510|2508|2512.2|2510.2|2512.4|2510.4|2509.6|2507.6|338
1626724500000|2021-07-19 19:55:00|2512.3|2510.3|2514.6|2512.6|2515.3|2513.3|2511.9|2509.9|307
1626724800000|2021-07-19 20:00:00|2514.5|2512.5|2514.8|2512.8|2515.5|2513.5|2513.4|2510.7|296
1626725100000|2021-07-19 20:05:00|2514.6|2512.6|2514.8|2512.8|2516.2|2513.3|2514.3|2511.7|149
1626725400000|2021-07-19 20:10:00|2515|2513|2514.4|2512.4|2515.3|2513.3|2513.9|2511.9|175
1626725700000|2021-07-19 20:15:00|2514.5|2512.5|2514.1|2512.1|2515.1|2513.1|2514.1|2512.1|96
1626726000000|2021-07-19 20:20:00|2514.3|2512.3|2514.9|2512.9|2515.3|2513.3|2514.1|2512.1|115
1626726300000|2021-07-19 20:25:00|2515|2513|2515.8|2513.8|2516.6|2514.1|2514.9|2512.5|72
1626726600000|2021-07-19 20:30:00|2515.9|2513.9|2517.7|2515.7|2518.5|2515.8|2515.9|2513.5|119
1626726900000|2021-07-19 20:35:00|2517.8|2515.8|2517.9|2515.9|2519.3|2516.3|2517.6|2514.8|122
1626727200000|2021-07-19 20:40:00|2518|2516|2518.2|2516.2|2519.1|2516.3|2517.5|2515.1|100
1626727500000|2021-07-19 20:45:00|2518.3|2516.3|2519.4|2515.9|2519.4|2516.3|2516.9|2513.9|178
1626727800000|2021-07-19 20:50:00|2519.5|2516|2519.7|2516.2|2520.7|2517.2|2518.7|2515.2|276
1626728100000|2021-07-19 20:55:00|2520.1|2516.6|2519.8|2516.3|2521|2517.5|2519.1|2515|189
1626732000000|2021-07-19 22:00:00|2520.7|2517.2|2520.1|2516.6|2522.6|2518.4|2520.1|2515.9|121
1626732300000|2021-07-19 22:05:00|2520|2516.5|2518.8|2515.3|2520.2|2516.7|2517.9|2515.2|113
1626732600000|2021-07-19 22:10:00|2518.9|2515.4|2518.8|2515.3|2519.9|2516.4|2518.2|2514.7|90
1626732900000|2021-07-19 22:15:00|2518.7|2515.2|2518.8|2515.3|2519|2515.5|2518.4|2514.9|74
1626733200000|2021-07-19 22:20:00|2518.9|2515.4|2518.1|2514.6|2519.7|2516.2|2518.1|2514.6|74
1626733500000|2021-07-19 22:25:00|2518.9|2515.4|2519.1|2515.6|2519.7|2516.2|2518.3|2514.8|54
1626733800000|2021-07-19 22:30:00|2519.2|2515.7|2519.3|2515.8|2519.6|2516.1|2518.7|2515.2|81
1626734100000|2021-07-19 22:35:00|2519.4|2515.9|2519.1|2515.6|2519.5|2516.6|2518.6|2515.2|76
1626734400000|2021-07-19 22:40:00|2519.2|2515.7|2519.2|2515.7|2519.8|2516.5|2518.5|2515.4|80
1626734700000|2021-07-19 22:45:00|2519.3|2515.8|2519.7|2516.2|2519.8|2516.3|2518.9|2515.4|92
1626735000000|2021-07-19 22:50:00|2518.6|2516.6|2519.2|2515.7|2519.7|2516.9|2518.4|2515.5|120
1626735300000|2021-07-19 22:55:00|2519.1|2515.6|2519.2|2515.7|2520|2516.5|2518.9|2515.4|119
1626735600000|2021-07-19 23:00:00|2519.3|2515.8|2519.3|2515.8|2520.4|2517.1|2518.4|2515.5|155
1626735900000|2021-07-19 23:05:00|2519.1|2515.6|2520.1|2516.6|2520.3|2516.9|2518.3|2515.3|121
1626736200000|2021-07-19 23:10:00|2520|2516.5|2518.4|2514.9|2520.6|2517.1|2518.3|2514.8|117
1626736500000|2021-07-19 23:15:00|2518.8|2515.3|2517.9|2514.4|2518.8|2515.3|2516.4|2513.9|106
1626736800000|2021-07-19 23:20:00|2517.8|2514.3|2516.9|2513.4|2518.5|2515|2516|2513.2|109
1626737100000|2021-07-19 23:25:00|2517|2513.5|2518.4|2514.9|2518.6|2515.5|2516.6|2513.4|105
1626737400000|2021-07-19 23:30:00|2518.3|2514.8|2517|2513.5|2518.7|2515.2|2516.1|2513.4|103
1626737700000|2021-07-19 23:35:00|2517.1|2513.6|2518.4|2514.9|2518.4|2514.9|2516.2|2513.2|136
1626738000000|2021-07-19 23:40:00|2518.2|2514.7|2518.7|2515.2|2519.6|2516.1|2517.3|2514.6|162
1626738300000|2021-07-19 23:45:00|2518.6|2515.1|2517.8|2514.3|2519.1|2515.6|2517.8|2514.3|134
1626738600000|2021-07-19 23:50:00|2518|2514.5|2517.5|2514|2518.3|2514.8|2517.5|2514|114
1626738900000|2021-07-19 23:55:00|2517.4|2513.9|2519.1|2515.6|2519.2|2516.3|2517.4|2513.9|134
1626739200000|2021-07-20 00:00:00|2518.8|2515.3|2521.4|2517.9|2521.7|2519|2518.8|2515.3|280
1626739500000|2021-07-20 00:05:00|2521.3|2517.8|2520.7|2518.7|2522.1|2519.3|2520.2|2517.3|212
1626739800000|2021-07-20 00:10:00|2520.8|2518.8|2523|2519.5|2523|2519.6|2519.6|2516.9|226
1626740100000|2021-07-20 00:15:00|2522.9|2519.4|2520.6|2518.6|2523.5|2521|2520.6|2518.6|184
1626740400000|2021-07-20 00:20:00|2520.5|2518.5|2521.7|2519.7|2522.4|2519.8|2520.5|2517.8|203
1626740700000|2021-07-20 00:25:00|2521.6|2519.6|2521.7|2519.7|2523|2520.4|2521.3|2518.8|170
1626741000000|2021-07-20 00:30:00|2521.8|2519.8|2521.2|2519.2|2523.6|2520.9|2520.7|2518|214
1626741300000|2021-07-20 00:35:00|2521.3|2519.3|2522.4|2520.4|2522.7|2520.5|2520.8|2518.2|146
1626741600000|2021-07-20 00:40:00|2522.3|2520.3|2522|2520|2523.7|2521.1|2521.6|2518.9|166
1626741900000|2021-07-20 00:45:00|2522.1|2520.1|2520.7|2518.7|2522.7|2520.1|2520.5|2517.9|164
1626742200000|2021-07-20 00:50:00|2520.6|2518.6|2520.5|2518.5|2521.7|2519.1|2520|2517.2|217
1626742500000|2021-07-20 00:55:00|2520.6|2518.6|2521.3|2519.3|2521.9|2519.6|2520|2517.7|202
1626742800000|2021-07-20 01:00:00|2521.4|2519.4|2524.4|2520.9|2526.9|2524.2|2520.8|2518.8|912
1626743100000|2021-07-20 01:05:00|2524.5|2521|2524.6|2522.6|2525.1|2522.8|2521.1|2518|693
1626743400000|2021-07-20 01:10:00|2524.7|2522.7|2524.7|2521.2|2524.9|2522.7|2521.4|2518.8|522
1626743700000|2021-07-20 01:15:00|2523.9|2521.9|2523.6|2521.6|2525.2|2522.5|2523|2520.5|369
1626744000000|2021-07-20 01:20:00|2523.7|2521.7|2523.2|2521.2|2525.9|2523.3|2522|2519.6|404
1626744300000|2021-07-20 01:25:00|2523.4|2521.4|2522.7|2519.2|2525.6|2522.9|2522|2519.2|337
1626744600000|2021-07-20 01:30:00|2523|2519.5|2524.3|2522.3|2526.4|2523.4|2522|2519.1|480
1626744900000|2021-07-20 01:35:00|2524.2|2522.2|2524.7|2522.7|2526.4|2523.5|2523.6|2521|402
1626745200000|2021-07-20 01:40:00|2524.6|2522.6|2526.7|2524.7|2527.4|2524.8|2524.3|2522.3|423
1626745500000|2021-07-20 01:45:00|2526.5|2524.5|2525.4|2523.4|2528|2525.6|2525.4|2522.8|327
1626745800000|2021-07-20 01:50:00|2525.3|2523.3|2525.1|2523.1|2527.4|2524.8|2524.9|2522.4|330
1626746100000|2021-07-20 01:55:00|2525|2523|2525.4|2521.9|2526.2|2523.6|2523.9|2521.3|315
1626746400000|2021-07-20 02:00:00|2525.5|2522|2526.1|2524.1|2527.2|2524.5|2524.4|2521.9|472
1626746700000|2021-07-20 02:05:00|2526.2|2524.2|2524.7|2522.7|2526.3|2524.2|2522.6|2519.8|414
1626747000000|2021-07-20 02:10:00|2524.6|2522.6|2525.5|2523.5|2526.9|2524.3|2524.6|2522.1|416
1626747300000|2021-07-20 02:15:00|2525.4|2523.4|2526.4|2522.9|2526.5|2523.7|2524.9|2522.2|272
1626747600000|2021-07-20 02:20:00|2526.5|2523|2526.6|2523.1|2527.3|2524.7|2525.3|2522.7|275
1626747900000|2021-07-20 02:25:00|2526.5|2523|2527.7|2524.2|2527.8|2524.9|2525.8|2523|236
1626748200000|2021-07-20 02:30:00|2527.6|2524.1|2523|2519.5|2529|2526.6|2521.7|2519.3|612
1626748500000|2021-07-20 02:35:00|2522.9|2519.4|2522.5|2520.5|2523.9|2521.4|2519|2517|393
1626748800000|2021-07-20 02:40:00|2522.6|2520.6|2523.3|2521.3|2525.4|2522.5|2522.5|2519.9|347
1626749100000|2021-07-20 02:45:00|2523|2521|2520.5|2517|2524.2|2521.5|2519.1|2516.3|525
1626749400000|2021-07-20 02:50:00|2520.6|2517.1|2519|2515.5|2521.6|2518.8|2517.9|2515.3|380
1626749700000|2021-07-20 02:55:00|2519.1|2515.6|2517.8|2515.8|2520.2|2517.5|2517.4|2514.6|395
1626750000000|2021-07-20 03:00:00|2518.4|2514.9|2517.8|2515.8|2518.7|2515.9|2515.4|2512.9|494
1626750300000|2021-07-20 03:05:00|2517.9|2515.9|2518.8|2516.8|2520.3|2517.6|2517.3|2514.8|374
1626750600000|2021-07-20 03:10:00|2518.9|2516.9|2523.2|2521.2|2527.7|2524.9|2518.9|2516.3|559
1626750900000|2021-07-20 03:15:00|2523.9|2520.4|2522.6|2520.6|2524|2520.9|2520.7|2518.7|369
1626751200000|2021-07-20 03:20:00|2522.7|2520.7|2521.9|2519.9|2523.6|2521.5|2521.5|2519.1|270
1626751500000|2021-07-20 03:25:00|2522|2520|2520.9|2518.9|2523.1|2520.9|2519.9|2517.7|350
1626751800000|2021-07-20 03:30:00|2520.7|2518.7|2520|2518|2521.2|2518.7|2518.9|2516.6|344
1626752100000|2021-07-20 03:35:00|2519.9|2517.9|2519.9|2517.9|2520.9|2518.5|2519.4|2516.6|258
1626752400000|2021-07-20 03:40:00|2520|2518|2520.3|2518.3|2521.2|2518.8|2519.6|2517|237
1626752700000|2021-07-20 03:45:00|2520.4|2518.4|2520.9|2518.9|2522|2519.4|2520.2|2518.1|261
1626753000000|2021-07-20 03:50:00|2521|2519|2520.4|2518.4|2521.6|2519|2520|2517.3|143
1626753300000|2021-07-20 03:55:00|2520.3|2518.3|2519.5|2517.5|2520.9|2518.4|2519.2|2516.5|190
1626753600000|2021-07-20 04:00:00|2519.6|2517.6|2519.3|2517.3|2519.9|2517.8|2518.8|2516|131
1626753900000|2021-07-20 04:05:00|2519.2|2517.2|2520.4|2518.4|2521.6|2518.8|2519.1|2517.1|108
1626754200000|2021-07-20 04:10:00|2520.3|2518.3|2520.2|2518.2|2521.2|2518.4|2519.7|2517.1|130
1626754500000|2021-07-20 04:15:00|2520.1|2518.1|2518.9|2516.9|2521|2518.4|2518.9|2516.4|150
1626754800000|2021-07-20 04:20:00|2518.8|2516.8|2519.6|2516.1|2520.6|2518.1|2518.1|2515.7|231
1626755100000|2021-07-20 04:25:00|2519.7|2516.2|2519.5|2517.5|2520.2|2517.5|2518.3|2515.5|200
1626755400000|2021-07-20 04:30:00|2520.2|2516.7|2519.8|2516.3|2520.8|2518.2|2518.1|2515.6|180
1626755700000|2021-07-20 04:35:00|2519.9|2516.4|2521.2|2517.7|2521.2|2518.4|2518.6|2516.2|245
1626756000000|2021-07-20 04:40:00|2521.1|2517.6|2520.6|2517.1|2521.2|2518.5|2519.5|2517|159
1626756300000|2021-07-20 04:45:00|2520.7|2517.2|2521|2519|2522|2519.4|2519.5|2516.6|168
1626756600000|2021-07-20 04:50:00|2520.9|2518.9|2521.6|2518.1|2521.8|2519.1|2520.2|2517.6|87
1626756900000|2021-07-20 04:55:00|2521.7|2518.2|2522.3|2518.8|2523.3|2520.6|2520.9|2518.2|156
1626757200000|2021-07-20 05:00:00|2522.2|2518.7|2521|2517.5|2522.2|2519|2519|2516.5|193
1626757500000|2021-07-20 05:05:00|2520.9|2517.4|2521.9|2518.4|2522.7|2519.9|2520.2|2517.2|168
1626757800000|2021-07-20 05:10:00|2522|2518.5|2520.7|2517.2|2522.7|2519.8|2519.4|2516.7|179
1626758100000|2021-07-20 05:15:00|2520.8|2517.3|2519.9|2516.4|2520.8|2517.9|2518.4|2515.7|218
1626758400000|2021-07-20 05:20:00|2519.8|2516.3|2520.2|2516.7|2521.1|2518.3|2518.9|2516.3|188
1626758700000|2021-07-20 05:25:00|2520.1|2516.6|2518.2|2514.7|2520.2|2517.3|2517.1|2514.3|340
1626759000000|2021-07-20 05:30:00|2517.6|2515.6|2520.8|2518.8|2523.7|2520.5|2515.9|2513.2|494
1626759300000|2021-07-20 05:35:00|2521.6|2518.1|2516.1|2514.1|2523.2|2520.3|2514.7|2511.8|520
1626759600000|2021-07-20 05:40:00|2516.2|2514.2|2515.8|2512.3|2517.6|2514.9|2514.5|2511.6|406
1626759900000|2021-07-20 05:45:00|2515.7|2512.2|2515.6|2513.6|2516.5|2513.6|2512.7|2509.8|333
1626760200000|2021-07-20 05:50:00|2515.7|2513.7|2515.9|2512.4|2516.4|2513.8|2513.2|2510.4|372
1626760500000|2021-07-20 05:55:00|2515.8|2512.3|2516.2|2512.7|2517.2|2514.3|2514.7|2511.8|380
1626760800000|2021-07-20 06:00:00|2516.4|2512.9|2516.7|2514.7|2520.3|2517.3|2514.5|2511.7|601
1626761100000|2021-07-20 06:05:00|2516.8|2514.8|2517.9|2515.9|2519|2516.1|2513.8|2510.9|519
1626761400000|2021-07-20 06:10:00|2518|2516|2516.4|2512.9|2519.7|2516.6|2515.5|2512.9|448
1626761700000|2021-07-20 06:15:00|2516.5|2513|2517.1|2515.1|2518.8|2516|2515.9|2512.9|406
1626762000000|2021-07-20 06:20:00|2517.3|2515.3|2518.7|2515.2|2521.8|2518.9|2517.1|2514.4|630
1626762300000|2021-07-20 06:25:00|2518.8|2515.3|2519.5|2517.5|2521.6|2519.1|2517.5|2514.9|428
1626762600000|2021-07-20 06:30:00|2519.6|2517.6|2518.8|2516.8|2520.9|2518.3|2517.6|2514.7|481
1626762900000|2021-07-20 06:35:00|2519.4|2515.9|2516.6|2514.6|2519.9|2517.5|2515.5|2512.8|354
1626763200000|2021-07-20 06:40:00|2517.4|2513.9|2518.1|2516.1|2519|2516.3|2516|2513.3|400
1626763500000|2021-07-20 06:45:00|2518.2|2516.2|2517|2513.5|2520.3|2517.7|2516.5|2513.4|393
1626763800000|2021-07-20 06:50:00|2516.9|2513.4|2512.2|2508.7|2518|2515|2511.8|2508.7|542
1626764100000|2021-07-20 06:55:00|2512.3|2508.8|2513.4|2509.9|2513.8|2511.3|2509.4|2506.5|729
1626764400000|2021-07-20 07:00:00|2513.2|2509.7|2513|2511|2514.6|2512.6|2510.5|2508.5|764
1626764700000|2021-07-20 07:05:00|2513.2|2511.2|2516.6|2514.6|2517.4|2515.2|2511.9|2509.8|665
1626765000000|2021-07-20 07:10:00|2516.5|2514.5|2522.2|2520.2|2524.9|2522.3|2516.2|2513.8|765
1626765300000|2021-07-20 07:15:00|2522.1|2520.1|2518.8|2516.8|2523.1|2521.1|2518.7|2516.7|607
1626765600000|2021-07-20 07:20:00|2518.9|2516.9|2519.3|2517.3|2521.2|2519.2|2518.4|2516.2|482
1626765900000|2021-07-20 07:25:00|2519.4|2517.4|2520.1|2518.1|2520.7|2518.3|2518.3|2515.8|573
1626766200000|2021-07-20 07:30:00|2520|2518|2519.9|2517.9|2521.2|2518.9|2518.4|2515.8|507
1626766500000|2021-07-20 07:35:00|2519.8|2517.8|2518.1|2516.1|2520.1|2518.1|2516.3|2514.3|541
1626766800000|2021-07-20 07:40:00|2518|2516|2516.7|2514.7|2519.8|2517.8|2516|2513.2|506
1626767100000|2021-07-20 07:45:00|2516.8|2514.8|2515.6|2513.6|2517.6|2515.5|2514.4|2511.9|662
1626767400000|2021-07-20 07:50:00|2515.7|2513.7|2514.5|2512.5|2516.3|2513.7|2513.6|2511.5|510
1626767700000|2021-07-20 07:55:00|2514.4|2512.4|2512.1|2508.6|2515.3|2513.1|2510.9|2508.2|461
1626768000000|2021-07-20 08:00:00|2512|2508.5|2511.6|2509.6|2512.4|2510.2|2510.2|2507.8|553
1626768300000|2021-07-20 08:05:00|2511.4|2509.4|2507|2505|2511.9|2509.9|2506.3|2504.3|587
1626768600000|2021-07-20 08:10:00|2507.1|2505.1|2511|2509|2512.2|2509.6|2505.8|2503.8|603
1626768900000|2021-07-20 08:15:00|2511.1|2509.1|2511.8|2509.8|2512.4|2509.8|2509.6|2507.3|376
1626769200000|2021-07-20 08:20:00|2511.9|2509.9|2514.8|2512.8|2514.9|2512.9|2511.2|2508.7|495
1626769500000|2021-07-20 08:25:00|2514.9|2512.9|2517|2515|2517.2|2515.2|2514.2|2512.2|418
1626769800000|2021-07-20 08:30:00|2516.8|2514.8|2513|2511|2517.5|2514.9|2512.6|2509.9|448
1626770100000|2021-07-20 08:35:00|2512.7|2510.7|2511.2|2509.2|2513.1|2511|2510|2507.1|406
1626770400000|2021-07-20 08:40:00|2511.1|2509.1|2511|2507.5|2512.7|2509.9|2509.8|2507|267
1626770700000|2021-07-20 08:45:00|2510.9|2507.4|2509.6|2507.6|2511|2508.2|2507.2|2505.2|336
1626771000000|2021-07-20 08:50:00|2509.9|2507.9|2513.2|2509.7|2514.2|2511.7|2509|2506.7|463
1626771300000|2021-07-20 08:55:00|2513|2509.5|2511.1|2509.1|2513.7|2510.9|2509.6|2507.5|412
1626771600000|2021-07-20 09:00:00|2511.2|2509.2|2514.9|2512.9|2515|2513|2510.2|2507.7|479
1626771900000|2021-07-20 09:05:00|2514.8|2512.8|2514.5|2512.5|2515.5|2513.5|2513.2|2511.2|371
1626772200000|2021-07-20 09:10:00|2514.6|2512.6|2517.2|2515.2|2518.1|2516.1|2514.1|2512.1|469
1626772500000|2021-07-20 09:15:00|2517.1|2515.1|2515.8|2513.8|2517.3|2515.3|2515|2513|499
1626772800000|2021-07-20 09:20:00|2515.7|2513.7|2514.7|2512.7|2515.8|2513.8|2514.5|2512.5|378
1626773100000|2021-07-20 09:25:00|2514.6|2512.6|2515.8|2513.8|2516|2514|2514.6|2512.6|377
1626773400000|2021-07-20 09:30:00|2515.9|2513.9|2515.6|2513.6|2516.2|2514.2|2515|2513|354
1626773700000|2021-07-20 09:35:00|2515.7|2513.7|2515.3|2513.3|2516.4|2514.4|2514.4|2512.4|312
1626774000000|2021-07-20 09:40:00|2515.4|2513.4|2515.1|2513.1|2516.3|2514.3|2514.8|2512.8|406
1626774300000|2021-07-20 09:45:00|2515.2|2513.2|2517|2515|2517.8|2515.8|2514|2512|419
1626774600000|2021-07-20 09:50:00|2517.1|2515.1|2516|2514|2517.5|2515.5|2513.5|2511.2|484
1626774900000|2021-07-20 09:55:00|2516.1|2514.1|2513.5|2511.5|2516.6|2514.6|2513.2|2511.2|456
1626775200000|2021-07-20 10:00:00|2513.2|2511.2|2513.6|2511.6|2514.6|2512.6|2512|2510|493
1626775500000|2021-07-20 10:05:00|2513.7|2511.7|2514.7|2512.7|2516|2514|2513.1|2511.1|366
1626775800000|2021-07-20 10:10:00|2514.6|2512.6|2517.3|2515.3|2517.4|2515.4|2514.6|2512.6|376
1626776100000|2021-07-20 10:15:00|2517.4|2515.4|2518.8|2516.8|2518.9|2516.9|2516.9|2514.9|318
1626776400000|2021-07-20 10:20:00|2519.3|2517.3|2520|2518|2521.8|2519.8|2517|2515|563
1626776700000|2021-07-20 10:25:00|2519.9|2517.9|2516.4|2514.4|2520.5|2518.5|2516.4|2514.4|533
1626777000000|2021-07-20 10:30:00|2516.3|2514.3|2515.9|2513.9|2517.5|2515.5|2515.2|2513.2|300
1626777300000|2021-07-20 10:35:00|2515.8|2513.8|2516.3|2514.3|2516.8|2514.8|2514.9|2512.9|316
1626777600000|2021-07-20 10:40:00|2516.4|2514.4|2514.5|2512.5|2516.7|2514.7|2514.3|2512.3|279
1626777900000|2021-07-20 10:45:00|2514.3|2512.3|2512.1|2510.1|2515.4|2513.4|2511.6|2509.6|388
1626778200000|2021-07-20 10:50:00|2512.2|2510.2|2512.6|2510.6|2515.1|2513.1|2512.2|2510.2|390
1626778500000|2021-07-20 10:55:00|2512.7|2510.7|2510.7|2508.7|2514.7|2512.7|2510.3|2508.3|575
1626778800000|2021-07-20 11:00:00|2510.8|2508.8|2512.2|2510.2|2514.9|2512.9|2509.7|2507.7|525
1626779100000|2021-07-20 11:05:00|2512.4|2510.4|2512.1|2510.1|2513.2|2511.2|2511.2|2509.2|475
1626779400000|2021-07-20 11:10:00|2512.2|2510.2|2508.6|2506.6|2512.3|2510.3|2508.1|2506.1|399
1626779700000|2021-07-20 11:15:00|2508.8|2506.8|2513.4|2511.4|2513.4|2511.4|2508.5|2506.5|440
1626780000000|2021-07-20 11:20:00|2513.3|2511.3|2511.3|2509.3|2513.5|2511.5|2510.7|2508.7|432
1626780300000|2021-07-20 11:25:00|2511.2|2509.2|2514|2512|2514.1|2512.1|2510.4|2508.4|333
1626780600000|2021-07-20 11:30:00|2514.1|2512.1|2516.2|2514.2|2517.3|2515.3|2513.9|2511.9|592
1626780900000|2021-07-20 11:35:00|2516.1|2514.1|2516.8|2514.8|2517.7|2515.7|2513.1|2511.1|571
1626781200000|2021-07-20 11:40:00|2516.9|2514.9|2517.7|2515.7|2518.6|2516.6|2515.3|2513.3|420
1626781500000|2021-07-20 11:45:00|2517.6|2515.6|2516.2|2514.2|2518.6|2516.6|2515.6|2513.6|304
1626781800000|2021-07-20 11:50:00|2516.1|2514.1|2518.9|2516.9|2520.9|2518.9|2515.9|2513.9|453
1626782100000|2021-07-20 11:55:00|2518.8|2516.8|2519.7|2517.7|2521.8|2519.8|2517.8|2515.8|507
1626782400000|2021-07-20 12:00:00|2519.4|2517.4|2517.4|2515.4|2523|2521|2515.4|2513.4|798
1626782700000|2021-07-20 12:05:00|2517.3|2515.3|2518.5|2516.5|2519.3|2517.3|2514.9|2512.9|684
1626783000000|2021-07-20 12:10:00|2518.4|2516.4|2518.7|2516.7|2520.1|2518.1|2518|2516|481
1626783300000|2021-07-20 12:15:00|2518.8|2516.8|2516.5|2514.5|2519.5|2517.5|2516.2|2514.2|506
1626783600000|2021-07-20 12:20:00|2516.3|2514.3|2514.6|2512.6|2518.2|2516.2|2514.1|2512.1|609
1626783900000|2021-07-20 12:25:00|2514.2|2512.2|2513.2|2511.2|2515.7|2513.7|2510.5|2508.5|556
1626784200000|2021-07-20 12:30:00|2513.3|2511.3|2514.5|2512.5|2514.7|2512.7|2511.1|2509.1|849
1626784500000|2021-07-20 12:35:00|2514.4|2512.4|2517.1|2515.1|2520.5|2518.5|2514.3|2512.3|827
1626784800000|2021-07-20 12:40:00|2517.2|2515.2|2516.7|2514.7|2517.2|2515.2|2513.8|2511.8|601
1626785100000|2021-07-20 12:45:00|2516.6|2514.6|2514.4|2512.4|2517.7|2515.7|2513.2|2511.2|434
1626785400000|2021-07-20 12:50:00|2514.3|2512.3|2514.3|2512.3|2515.8|2513.8|2513.2|2511.2|495
1626785700000|2021-07-20 12:55:00|2514.2|2512.2|2512.9|2510.9|2515.3|2513.3|2512.5|2510.5|555
1626786000000|2021-07-20 13:00:00|2513|2511|2516.1|2514.1|2518.6|2516.6|2509.7|2507.7|910
1626786300000|2021-07-20 13:05:00|2516|2514|2516.7|2514.7|2517.3|2515.3|2512.6|2510.6|671
1626786600000|2021-07-20 13:10:00|2516.6|2514.6|2511.1|2509.1|2518.6|2516.6|2511|2509|864
1626786900000|2021-07-20 13:15:00|2510.9|2508.9|2507|2505|2511.5|2509.5|2505.2|2503.2|955
1626787200000|2021-07-20 13:20:00|2507.1|2505.1|2507|2505|2509.2|2507.2|2502|2500|912
1626787500000|2021-07-20 13:25:00|2507.1|2505.1|2508.7|2506.7|2513.1|2511.1|2505.9|2503.9|596
1626787800000|2021-07-20 13:30:00|2508.6|2506.6|2504.2|2502.2|2509.6|2507.6|2502.5|2500.5|723
1626788100000|2021-07-20 13:35:00|2504.3|2502.3|2509|2507|2510|2508|2504.2|2502.2|659
1626788400000|2021-07-20 13:40:00|2508.9|2506.9|2512.4|2510.4|2514.4|2512.4|2507.9|2505.9|657
1626788700000|2021-07-20 13:45:00|2512.2|2510.2|2518|2516|2520|2518|2511.9|2509.9|743
1626789000000|2021-07-20 13:50:00|2517.7|2515.7|2515.8|2513.8|2518.7|2516.7|2514.8|2512.8|689
1626789300000|2021-07-20 13:55:00|2515.7|2513.7|2516.2|2514.2|2517.5|2515.5|2513.3|2511.3|583
1626789600000|2021-07-20 14:00:00|2516.3|2514.3|2515.4|2513.4|2516.8|2514.8|2512.4|2510.4|594
1626789900000|2021-07-20 14:05:00|2515.2|2513.2|2512.5|2510.5|2515.9|2513.9|2511.4|2509.4|579
1626790200000|2021-07-20 14:10:00|2512.1|2510.1|2509.5|2507.5|2512.9|2510.9|2508.7|2506.7|566
1626790500000|2021-07-20 14:15:00|2510|2508|2515|2513|2515|2513|2509.4|2507.4|469
1626790800000|2021-07-20 14:20:00|2514.9|2512.9|2512.6|2510.6|2515|2513|2511|2509|512
1626791100000|2021-07-20 14:25:00|2512.5|2510.5|2508.7|2506.7|2512.6|2510.6|2508|2506|683
1626791400000|2021-07-20 14:30:00|2508.8|2506.8|2509.6|2507.6|2510.5|2508.5|2506.9|2504.9|637
1626791700000|2021-07-20 14:35:00|2509.7|2507.7|2508.5|2506.5|2513.4|2511.4|2507.9|2505.9|643
1626792000000|2021-07-20 14:40:00|2508.6|2506.6|2496.9|2493.4|2509.3|2507.3|2493.6|2490.5|977
1626792300000|2021-07-20 14:45:00|2496.8|2493.3|2490.4|2488.4|2496.8|2493.6|2482.5|2480.5|1397
1626792600000|2021-07-20 14:50:00|2490.3|2488.3|2485.7|2483.7|2490.3|2488.3|2482.9|2480.4|994
1626792900000|2021-07-20 14:55:00|2485.5|2483.5|2492|2488.5|2492.5|2489.5|2484|2481.6|871
1626793200000|2021-07-20 15:00:00|2492.1|2488.6|2491.7|2489.7|2492.7|2490.7|2488.4|2486.1|934
1626793500000|2021-07-20 15:05:00|2491.6|2489.6|2485.1|2483.1|2491.6|2489.6|2484.9|2482.2|869
1626793800000|2021-07-20 15:10:00|2485|2483|2490.3|2488.3|2490.6|2488.6|2484.6|2481.8|708
1626794100000|2021-07-20 15:15:00|2490.5|2488.5|2487.2|2485.2|2491|2489|2486.9|2484.5|622
1626794400000|2021-07-20 15:20:00|2487.1|2485.1|2489.5|2487.5|2490.9|2488.9|2487.1|2485.1|595
1626794700000|2021-07-20 15:25:00|2489.4|2487.4|2485.7|2483.7|2490.1|2488.1|2485.7|2483.7|548
1626795000000|2021-07-20 15:30:00|2485.8|2483.8|2485.7|2483.7|2486.9|2484.9|2484.4|2482.4|542
1626795300000|2021-07-20 15:35:00|2485.6|2483.6|2483.6|2481.6|2485.9|2483.9|2482.8|2480.8|607
1626795600000|2021-07-20 15:40:00|2483.5|2481.5|2486|2484|2487.4|2485|2483.2|2481.2|625
1626795900000|2021-07-20 15:45:00|2486.1|2484.1|2486.1|2484.1|2489.1|2486.3|2484.7|2482.2|585
1626796200000|2021-07-20 15:50:00|2486|2484|2485.6|2483.6|2486.6|2484.6|2484|2481.7|490
1626796500000|2021-07-20 15:55:00|2485.5|2483.5|2489.3|2487.3|2489.8|2487.4|2484.3|2482.3|479
1626796800000|2021-07-20 16:00:00|2489.6|2487.6|2492.3|2490.3|2492.6|2490.3|2488.5|2486.5|545
1626797100000|2021-07-20 16:05:00|2492.2|2490.2|2489.7|2487.7|2492.2|2490.2|2488.7|2486.7|501
1626797400000|2021-07-20 16:10:00|2489.8|2487.8|2493.8|2491.8|2494.2|2492.2|2489.5|2486.9|501
1626797700000|2021-07-20 16:15:00|2493.9|2491.9|2493.7|2491.7|2494.8|2492.4|2492.8|2490.8|477
1626798000000|2021-07-20 16:20:00|2493.8|2491.8|2492.8|2490.8|2495.5|2493.5|2492.7|2490.7|469
1626798300000|2021-07-20 16:25:00|2492.9|2490.9|2494.3|2492.3|2494.8|2492.8|2492.2|2490.2|363
1626798600000|2021-07-20 16:30:00|2494.4|2492.4|2494.2|2492.2|2494.9|2492.9|2492.6|2490.6|299
1626798900000|2021-07-20 16:35:00|2494.3|2492.3|2493.2|2491.2|2494.6|2492.6|2492.9|2490.5|310
1626799200000|2021-07-20 16:40:00|2493.3|2491.3|2494.9|2492.9|2496.4|2494.4|2493.2|2491.2|419
1626799500000|2021-07-20 16:45:00|2495|2493|2498.1|2496.1|2498.2|2496.2|2494.9|2492.9|308
1626799800000|2021-07-20 16:50:00|2497.7|2495.7|2498.2|2496.2|2499.1|2497.1|2496|2494|449
1626800100000|2021-07-20 16:55:00|2498.9|2495.4|2502.3|2500.3|2502.7|2500.7|2497|2495|388
1626800400000|2021-07-20 17:00:00|2502.2|2500.2|2501.7|2499.7|2504|2502|2501.1|2498.5|505
1626800700000|2021-07-20 17:05:00|2501.8|2499.8|2499.1|2497.1|2502.8|2500.8|2499.1|2497.1|438
1626801000000|2021-07-20 17:10:00|2499.2|2497.2|2498.8|2496.8|2500.3|2498.3|2498.5|2496.5|253
1626801300000|2021-07-20 17:15:00|2498.7|2496.7|2500.1|2498.1|2500.8|2498.8|2498.6|2496.1|329
1626801600000|2021-07-20 17:20:00|2500|2498|2496.1|2494.1|2500.6|2498.4|2495.8|2493.8|337
1626801900000|2021-07-20 17:25:00|2496.2|2494.2|2497.2|2495.2|2498|2496|2496.1|2494.1|299
1626802200000|2021-07-20 17:30:00|2497.3|2495.3|2498.2|2496.2|2499.7|2497.3|2497.2|2495.2|324
1626802500000|2021-07-20 17:35:00|2498.3|2496.3|2498.2|2496.2|2498.5|2496.4|2497.1|2494.7|221
1626802800000|2021-07-20 17:40:00|2498.3|2496.3|2498.3|2496.3|2499.3|2497.3|2497.7|2495.7|247
1626803100000|2021-07-20 17:45:00|2498.2|2496.2|2496.1|2494.1|2499|2497|2495.8|2493.3|261
1626803400000|2021-07-20 17:50:00|2496.3|2494.3|2496.2|2494.2|2497.1|2495.1|2495.7|2493.7|228
1626803700000|2021-07-20 17:55:00|2496.3|2494.3|2495.3|2493.3|2496.6|2494.6|2495|2492.5|262
1626804000000|2021-07-20 18:00:00|2495.2|2493.2|2496.3|2494.3|2496.5|2494.5|2494.8|2492.8|255
1626804300000|2021-07-20 18:05:00|2496.4|2494.4|2497.1|2495.1|2497.5|2495.5|2496.1|2493.7|184
1626804600000|2021-07-20 18:10:00|2496.9|2494.9|2496.4|2494.4|2497.4|2495.4|2496.1|2494.1|199
1626804900000|2021-07-20 18:15:00|2496.5|2494.5|2496.8|2494.8|2496.9|2494.9|2496.2|2494.2|139
1626805200000|2021-07-20 18:20:00|2496.9|2494.9|2495.8|2493.8|2497|2495|2494.9|2492.7|185
1626805500000|2021-07-20 18:25:00|2495.9|2493.9|2492.4|2490.4|2496.2|2493.9|2492|2490|246
1626805800000|2021-07-20 18:30:00|2492.5|2490.5|2494.5|2491|2494.5|2492|2492.5|2490.5|90
1626806100000|2021-07-20 18:35:00|2493.6|2491.6|2492.2|2490.2|2493.9|2491.8|2492.1|2490.1|99
1626806400000|2021-07-20 18:40:00|2492.3|2490.3|2492.7|2490.7|2494.1|2491.6|2491.9|2489.4|194
1626806700000|2021-07-20 18:45:00|2492.6|2490.6|2492.1|2490.1|2493.6|2491.2|2491.8|2489.5|124
1626807000000|2021-07-20 18:50:00|2492|2490|2492.4|2490.4|2492.9|2490.9|2492|2490|120
1626807300000|2021-07-20 18:55:00|2492.1|2490.1|2492.1|2490.1|2492.5|2490.5|2491.8|2489.8|169
1626807600000|2021-07-20 19:00:00|2491.9|2489.9|2491.4|2489.4|2492.6|2490.5|2491.4|2488.8|146
1626807900000|2021-07-20 19:05:00|2491.3|2489.3|2491.6|2489.6|2492.2|2490.2|2491.2|2489.2|140
1626808200000|2021-07-20 19:10:00|2491.7|2489.7|2492.4|2490.4|2493.1|2490.5|2491.5|2488.8|129
1626808500000|2021-07-20 19:15:00|2492.5|2490.5|2494.7|2492.7|2494.7|2492.7|2492.4|2490.4|126
1626808800000|2021-07-20 19:20:00|2494.8|2492.8|2495.2|2493.2|2495.7|2493.7|2494.6|2492.6|149
1626809100000|2021-07-20 19:25:00|2495.4|2493.4|2494.5|2492.5|2496.8|2494.1|2494.1|2491.6|135
1626809400000|2021-07-20 19:30:00|2494.6|2492.6|2494.1|2492.1|2495.2|2492.7|2494|2491.4|242
1626809700000|2021-07-20 19:35:00|2494|2492|2493.7|2491.7|2495.2|2492.4|2493.6|2491.1|155
1626810000000|2021-07-20 19:40:00|2493.6|2491.6|2493.1|2491.1|2494.1|2491.8|2493|2490.6|145
1626810300000|2021-07-20 19:45:00|2493.2|2491.2|2494.2|2492.2|2494.2|2492.2|2492.7|2490|176
1626810600000|2021-07-20 19:50:00|2494.7|2492.7|2493.9|2491.9|2495|2493|2492|2490|274
1626810900000|2021-07-20 19:55:00|2494|2492|2496.1|2494.1|2496.7|2494.2|2493.2|2491.1|317
1626811200000|2021-07-20 20:00:00|2496|2494|2494.8|2492.8|2496.2|2494.2|2494.7|2492.7|233
1626811500000|2021-07-20 20:05:00|2495|2493|2495.5|2492|2495.5|2493.1|2494.2|2491.9|108
1626811800000|2021-07-20 20:10:00|2495.4|2491.9|2494.8|2492.8|2495.8|2493.4|2493.9|2491.8|110
1626812100000|2021-07-20 20:15:00|2494.9|2492.9|2496|2492.5|2496|2493.5|2494.8|2492.3|84
1626812400000|2021-07-20 20:20:00|2496.1|2492.6|2495.4|2493.4|2496.3|2494|2495.2|2492.5|105
1626812700000|2021-07-20 20:25:00|2495.5|2493.5|2495.8|2493.8|2496.1|2494.1|2495.4|2493.4|96
1626813000000|2021-07-20 20:30:00|2495.9|2493.9|2494.8|2492.8|2496.4|2494|2494.6|2492.5|113
1626813300000|2021-07-20 20:35:00|2494.7|2492.7|2495.4|2493.4|2496.7|2493.9|2494.3|2492.3|109
1626813600000|2021-07-20 20:40:00|2495.3|2493.3|2495.1|2493.1|2496.2|2493.6|2494.6|2492.4|123
1626813900000|2021-07-20 20:45:00|2495|2493|2495.1|2491.6|2496|2493.4|2493.8|2490.6|149
1626814200000|2021-07-20 20:50:00|2495.2|2491.7|2493.9|2491.9|2495.2|2492.1|2493.4|2490.7|123
1626814500000|2021-07-20 20:55:00|2493.8|2491.8|2495.4|2491.9|2496.5|2493.1|2493.5|2490.7|217
1626818400000|2021-07-20 22:00:00|2495|2491.5|2496.1|2494.1|2497.4|2494.5|2495|2490.7|159
1626818700000|2021-07-20 22:05:00|2496.2|2494.2|2497.8|2494.3|2498.1|2494.6|2496|2493.1|104
1626819000000|2021-07-20 22:10:00|2497.6|2494.1|2497|2493.5|2498.1|2494.9|2496.2|2493.3|100
1626819300000|2021-07-20 22:15:00|2496.9|2493.4|2498|2494.5|2498.6|2495.1|2496.6|2493.1|106
1626819600000|2021-07-20 22:20:00|2498.1|2494.6|2497.7|2494.2|2498.1|2495|2496.4|2493.7|71
1626819900000|2021-07-20 22:25:00|2497.5|2494|2497.1|2493.6|2497.8|2495|2496.3|2493.3|53
1626820200000|2021-07-20 22:30:00|2496.4|2494.4|2496.4|2494.4|2497.3|2494.4|2495.9|2492.9|94
1626820500000|2021-07-20 22:35:00|2496.3|2494.3|2496.2|2492.7|2497.7|2494.9|2495.3|2492.1|67
1626820800000|2021-07-20 22:40:00|2496.3|2492.8|2494.8|2491.3|2496.3|2493.4|2493.6|2490.7|95
1626821100000|2021-07-20 22:45:00|2494.7|2491.2|2495.6|2492.1|2495.7|2492.6|2493.4|2490.7|69
1626821400000|2021-07-20 22:50:00|2495.7|2492.2|2494.3|2492.3|2495.7|2492.5|2494|2491.4|56
1626821700000|2021-07-20 22:55:00|2494.2|2492.2|2495.8|2492.3|2496.3|2493|2494.2|2491.5|70
1626822000000|2021-07-20 23:00:00|2495.9|2492.4|2495.3|2491.8|2496.3|2493.4|2494.2|2491.5|84
1626822300000|2021-07-20 23:05:00|2495.2|2491.7|2495.6|2492.1|2495.9|2493.1|2494.5|2491.7|96
1626822600000|2021-07-20 23:10:00|2495.5|2492|2496.2|2492.7|2496.5|2493.5|2494.6|2491.9|130
1626822900000|2021-07-20 23:15:00|2496.6|2493.1|2495.7|2492.2|2496.7|2493.9|2494.9|2492.1|95
1626823200000|2021-07-20 23:20:00|2495.6|2492.1|2495|2493|2496.3|2493.2|2494.5|2491.8|96
1626823500000|2021-07-20 23:25:00|2495.9|2492.4|2495.7|2492.2|2496.1|2493.2|2494.9|2491.9|70
1626823800000|2021-07-20 23:30:00|2495.9|2492.4|2495.9|2492.4|2496|2493.3|2494.8|2491.9|68
1626824100000|2021-07-20 23:35:00|2496|2492.5|2495.1|2493.1|2496.1|2493.3|2494.8|2491.9|83
1626824400000|2021-07-20 23:40:00|2495|2493|2496.7|2493.2|2496.8|2494.2|2495|2492.3|77
1626824700000|2021-07-20 23:45:00|2496.8|2493.3|2497.4|2493.9|2497.7|2494.9|2496|2493.2|118
1626825000000|2021-07-20 23:50:00|2497.3|2493.8|2497|2495|2497.7|2495|2495.7|2493.1|87
1626825300000|2021-07-20 23:55:00|2496.9|2494.9|2497.9|2495.9|2497.9|2495.9|2496.9|2494|56
1626825600000|2021-07-21 00:00:00|2497.7|2495.7|2496.5|2494.5|2498|2495.9|2496|2493.4|166
1626825900000|2021-07-21 00:05:00|2496.6|2494.6|2495.3|2493.3|2497.1|2494.6|2495.1|2492.3|119
1626826200000|2021-07-21 00:10:00|2495.4|2493.4|2496.2|2492.7|2496.5|2493.9|2494.7|2492.1|130
1626826500000|2021-07-21 00:15:00|2496.1|2492.6|2496.4|2492.9|2496.7|2494|2495|2491.9|170
1626826800000|2021-07-21 00:20:00|2496.5|2493|2496.1|2492.6|2496.7|2494|2495.2|2492.2|178
1626827100000|2021-07-21 00:25:00|2496|2492.5|2497.8|2494.3|2498|2495.1|2494.8|2492|168
1626827400000|2021-07-21 00:30:00|2498|2494.5|2496.4|2492.9|2498.4|2495.4|2495.7|2492.7|179
1626827700000|2021-07-21 00:35:00|2496.6|2493.1|2497.6|2494.1|2497.9|2495|2495.9|2493.1|114
1626828000000|2021-07-21 00:40:00|2497.5|2494|2499.2|2495.7|2499.7|2496.9|2497.5|2494|131
1626828300000|2021-07-21 00:45:00|2499.1|2495.6|2498.7|2495.2|2499.7|2496.8|2497.6|2494.7|173
1626828600000|2021-07-21 00:50:00|2498.8|2495.3|2497.8|2494.3|2498.8|2495.8|2496.8|2494|146
1626828900000|2021-07-21 00:55:00|2497.9|2494.4|2495.9|2493.9|2497.9|2494.9|2495.9|2492.6|155
1626829200000|2021-07-21 01:00:00|2496|2494|2491.4|2487.9|2497.2|2494|2489.4|2485.9|807
1626829500000|2021-07-21 01:05:00|2491.5|2488|2490.3|2486.8|2491.5|2488|2488.4|2484.9|540
1626829800000|2021-07-21 01:10:00|2490.4|2486.9|2490.5|2487|2490.5|2487|2487.1|2483.8|571
1626830100000|2021-07-21 01:15:00|2490.6|2487.1|2488.6|2485.1|2491.3|2487.8|2486.2|2483.3|438
1626830400000|2021-07-21 01:20:00|2488.5|2485|2489.7|2486.2|2490.7|2487.8|2486.9|2483.9|512
1626830700000|2021-07-21 01:25:00|2489.8|2486.3|2490.2|2486.7|2492.3|2489.2|2488.7|2485.7|480
1626831000000|2021-07-21 01:30:00|2490.1|2486.6|2489.9|2486.4|2490.2|2486.7|2486.8|2484|578
1626831300000|2021-07-21 01:35:00|2490|2486.5|2488.9|2485.4|2491.2|2488|2488|2484.7|519
1626831600000|2021-07-21 01:40:00|2489.1|2485.6|2478.8|2475.3|2489.2|2486|2477.4|2473.9|811
1626831900000|2021-07-21 01:45:00|2478.9|2475.4|2481.5|2478|2483.2|2479.7|2478.6|2475.1|475
1626832200000|2021-07-21 01:50:00|2481.4|2477.9|2483.1|2479.6|2483.7|2480.7|2479.8|2476.9|288
1626832500000|2021-07-21 01:55:00|2483|2479.5|2482.4|2478.9|2483|2479.5|2480.2|2477.3|270
1626832800000|2021-07-21 02:00:00|2482.2|2478.7|2483.6|2480.1|2484.6|2481.8|2481.7|2478.2|416
1626833100000|2021-07-21 02:05:00|2483.5|2480|2483.1|2481.1|2484.9|2481.8|2482.5|2479.6|383
1626833400000|2021-07-21 02:10:00|2483.8|2480.3|2485.3|2481.8|2485.7|2482.8|2482.3|2479.5|465
1626833700000|2021-07-21 02:15:00|2485.1|2481.6|2484.1|2480.6|2486.3|2483|2482.9|2480.1|220
1626834000000|2021-07-21 02:20:00|2483.9|2480.4|2481.9|2478.4|2484.8|2481.9|2481.1|2478.4|212
1626834300000|2021-07-21 02:25:00|2482|2478.5|2483.9|2480.4|2483.9|2481|2481.3|2478.4|227
1626834600000|2021-07-21 02:30:00|2484.2|2480.7|2485.6|2482.1|2486.3|2483.4|2482.6|2479.6|466
1626834900000|2021-07-21 02:35:00|2485.7|2482.2|2486.4|2482.9|2487.2|2484.4|2484.9|2482.1|415
1626835200000|2021-07-21 02:40:00|2486.5|2483|2486.9|2484.9|2488.1|2485.3|2485.2|2482.7|407
1626835500000|2021-07-21 02:45:00|2487|2485|2487.2|2485.2|2489.3|2486.7|2485.7|2483.1|416
1626835800000|2021-07-21 02:50:00|2487.9|2484.4|2486.7|2484.7|2488.5|2485.7|2485.8|2482.9|315
1626836100000|2021-07-21 02:55:00|2486.8|2484.8|2485.9|2483.9|2488|2485.7|2484.9|2482.1|424
1626836400000|2021-07-21 03:00:00|2486.1|2484.1|2488.7|2485.2|2488.7|2485.7|2483.7|2481.7|432
1626836700000|2021-07-21 03:05:00|2488.5|2485|2489.3|2487.3|2490.2|2487.4|2487.4|2484.6|312
1626837000000|2021-07-21 03:10:00|2489.4|2487.4|2489.8|2487.8|2490.9|2488.2|2488.8|2486.1|287
1626837300000|2021-07-21 03:15:00|2489.9|2487.9|2489|2487|2490.5|2488|2488.3|2485.9|242
1626837600000|2021-07-21 03:20:00|2489.2|2487.2|2491|2487.5|2491.3|2488.6|2488.7|2486.1|293
1626837900000|2021-07-21 03:25:00|2490.9|2487.4|2493|2489.5|2493.6|2490.9|2490.2|2487.4|461
1626838200000|2021-07-21 03:30:00|2492.9|2489.4|2492.2|2488.7|2493.4|2490.3|2491.6|2488.7|192
1626838500000|2021-07-21 03:35:00|2492.1|2488.6|2492.6|2489.1|2493|2490.1|2491|2488.3|147
1626838800000|2021-07-21 03:40:00|2491.6|2489.6|2491.7|2489.7|2492.9|2490.1|2491.3|2488.7|134
1626839100000|2021-07-21 03:45:00|2491.8|2489.8|2491.3|2489.3|2492.5|2489.8|2491|2489|94
1626839400000|2021-07-21 03:50:00|2491.5|2489.5|2491.7|2489.7|2492.7|2490|2491.3|2489.2|101
1626839700000|2021-07-21 03:55:00|2491.9|2489.9|2492|2490|2493|2491|2491.7|2488.9|137
1626840000000|2021-07-21 04:00:00|2491.9|2489.9|2492.4|2490.4|2494.2|2491.1|2491.8|2489.3|112
1626840300000|2021-07-21 04:05:00|2492.5|2490.5|2493.4|2491.4|2494.1|2492.1|2492.5|2489.7|112
1626840600000|2021-07-21 04:10:00|2493.5|2491.5|2493.8|2491.8|2495|2492.4|2493.4|2491.1|74
1626840900000|2021-07-21 04:15:00|2493.9|2491.9|2494.8|2491.3|2495.4|2492.7|2493.3|2490.5|80
1626841200000|2021-07-21 04:20:00|2494.9|2491.4|2494.4|2492.4|2495.2|2492.5|2493.8|2491.3|80
1626841500000|2021-07-21 04:25:00|2494.3|2492.3|2494.6|2491.1|2495.2|2492.5|2493.8|2491|76
1626841800000|2021-07-21 04:30:00|2494.5|2491|2491.8|2489.8|2494.6|2491.5|2491.7|2489.1|121
1626842100000|2021-07-21 04:35:00|2491.9|2489.9|2491.9|2489.9|2493.2|2490.4|2491.7|2488.9|87
1626842400000|2021-07-21 04:40:00|2491.8|2489.8|2490.2|2486.7|2492.6|2490|2490.1|2486.6|150
1626842700000|2021-07-21 04:45:00|2490.1|2486.6|2489.6|2487.6|2492|2488.5|2489.5|2486.5|194
1626843000000|2021-07-21 04:50:00|2489.5|2487.5|2489.4|2487.4|2490.6|2487.7|2489.2|2486.2|88
1626843300000|2021-07-21 04:55:00|2489.3|2487.3|2489.8|2486.3|2490.2|2487.3|2488.8|2485.8|97
1626843600000|2021-07-21 05:00:00|2489.7|2486.2|2492.6|2489.1|2493.2|2490.4|2489.6|2486.1|175
1626843900000|2021-07-21 05:05:00|2492.5|2489|2490.7|2487.2|2493.4|2490.4|2490.7|2487.2|173
1626844200000|2021-07-21 05:10:00|2490|2488|2489.7|2486.2|2490.6|2488|2489.3|2486.1|97
1626844500000|2021-07-21 05:15:00|2489.2|2485.7|2490.5|2487|2490.7|2488|2488|2485.1|109
1626844800000|2021-07-21 05:20:00|2490.4|2486.9|2490.9|2487.4|2491.2|2488.5|2489.9|2486.4|120
1626845100000|2021-07-21 05:25:00|2490.8|2487.3|2492.3|2488.8|2492.3|2488.8|2490.2|2486.7|106
1626845400000|2021-07-21 05:30:00|2492.2|2488.7|2497.1|2493.6|2497.8|2494.4|2491.5|2488|558
1626845700000|2021-07-21 05:35:00|2497|2493.5|2495.6|2492.1|2497.2|2493.7|2493.9|2490.5|337
1626846000000|2021-07-21 05:40:00|2495.5|2492|2496|2492.5|2497|2494.2|2494.4|2491.5|317
1626846300000|2021-07-21 05:45:00|2495.9|2492.4|2494.5|2491|2496.1|2493.4|2493.8|2490.7|251
1626846600000|2021-07-21 05:50:00|2494.7|2491.2|2492.9|2489.4|2496.1|2493.2|2492|2489|333
1626846900000|2021-07-21 05:55:00|2492.8|2489.3|2493.9|2490.4|2494.7|2492.2|2491.9|2489.1|263
1626847200000|2021-07-21 06:00:00|2493.8|2490.3|2512|2508.5|2512.3|2509|2491.9|2488.6|758
1626847500000|2021-07-21 06:05:00|2511.9|2508.4|2513.6|2510.1|2514.1|2510.6|2508.4|2505.7|577
1626847800000|2021-07-21 06:10:00|2513.7|2510.2|2519.4|2515.9|2520.1|2516.9|2512.8|2509.3|669
1626848100000|2021-07-21 06:15:00|2519.3|2515.8|2518|2516|2520.8|2517.9|2516.8|2513.8|650
1626848400000|2021-07-21 06:20:00|2518.6|2515.1|2516|2514|2519.7|2516.8|2515.5|2512.9|611
1626848700000|2021-07-21 06:25:00|2516.1|2514.1|2518.6|2515.1|2520.7|2517.6|2515.8|2512.9|443
1626849000000|2021-07-21 06:30:00|2518.8|2515.3|2517.7|2515.7|2521.1|2518.1|2515.9|2513|476
1626849300000|2021-07-21 06:35:00|2517.8|2515.8|2517.6|2514.1|2519|2516.2|2516.3|2513.1|435
1626849600000|2021-07-21 06:40:00|2517.7|2514.2|2514.5|2511|2518.1|2515|2514|2510.5|469
1626849900000|2021-07-21 06:45:00|2514.4|2510.9|2514.9|2511.4|2516.7|2513.3|2513.8|2510.4|427
1626850200000|2021-07-21 06:50:00|2515|2511.5|2516.9|2513.4|2517.6|2514.4|2515|2511.5|432
1626850500000|2021-07-21 06:55:00|2517|2513.5|2517.4|2513.9|2518.2|2514.7|2515.7|2512.5|468
1626850800000|2021-07-21 07:00:00|2517.3|2513.8|2514.2|2512.2|2517.4|2513.9|2512.7|2510.5|614
1626851100000|2021-07-21 07:05:00|2514.1|2512.1|2514.1|2512.1|2515.4|2513.4|2511.9|2509.1|668
1626851400000|2021-07-21 07:10:00|2514|2512|2513.6|2511.6|2514.9|2512.3|2512.6|2510.1|622
1626851700000|2021-07-21 07:15:00|2513.7|2511.7|2514.7|2512.7|2515.3|2513.3|2512.8|2510.2|630
1626852000000|2021-07-21 07:20:00|2514.8|2512.8|2512.7|2510.7|2514.9|2512.9|2512.6|2510.3|498
1626852300000|2021-07-21 07:25:00|2513|2511|2510.2|2508.2|2513.6|2511.6|2510.2|2508.2|597
1626852600000|2021-07-21 07:30:00|2510.1|2508.1|2510|2508|2512.3|2509.6|2508.7|2506.7|695
1626852900000|2021-07-21 07:35:00|2509.9|2507.9|2507.4|2505.4|2510.8|2508.8|2506.1|2503.8|674
1626853200000|2021-07-21 07:40:00|2507.2|2505.2|2508.7|2506.7|2512.9|2510.1|2506.8|2504.2|730
1626853500000|2021-07-21 07:45:00|2508.5|2506.5|2510.8|2508.8|2511.4|2509.4|2507.3|2505.2|645
1626853800000|2021-07-21 07:50:00|2510.7|2508.7|2509.8|2507.8|2512.8|2510.7|2509.4|2506.7|699
1626854100000|2021-07-21 07:55:00|2510|2508|2511.3|2509.3|2512.5|2510.2|2508.7|2506.6|518
1626854400000|2021-07-21 08:00:00|2511.4|2509.4|2511.2|2509.2|2513.8|2511|2510.2|2508.1|386
1626854700000|2021-07-21 08:05:00|2511.1|2509.1|2508.2|2506.2|2512.9|2510.2|2507.9|2505.4|435
1626855000000|2021-07-21 08:10:00|2508|2506|2505.9|2502.4|2509|2506.3|2504.4|2501.8|564
1626855300000|2021-07-21 08:15:00|2505.8|2502.3|2507.1|2503.6|2507.6|2504.6|2504.9|2501.9|374
1626855600000|2021-07-21 08:20:00|2507.2|2503.7|2506.4|2502.9|2507.4|2504.4|2504.7|2502|372
1626855900000|2021-07-21 08:25:00|2506.5|2503|2505.1|2503.1|2506.8|2503.7|2504.6|2502.1|482
1626856200000|2021-07-21 08:30:00|2505|2503|2508.5|2505|2508.6|2505.4|2504.2|2501.5|530
1626856500000|2021-07-21 08:35:00|2508.6|2505.1|2508.6|2505.1|2510|2507.3|2507.3|2503.8|392
1626856800000|2021-07-21 08:40:00|2508.7|2505.2|2512.2|2508.7|2512.9|2510|2507.4|2504.9|532
1626857100000|2021-07-21 08:45:00|2512.1|2508.6|2518|2516|2519.3|2516.7|2511.2|2508.3|745
1626857400000|2021-07-21 08:50:00|2518.8|2515.3|2519.6|2517.6|2520.3|2518.3|2517.4|2514.6|597
1626857700000|2021-07-21 08:55:00|2520.2|2518.2|2522.5|2519|2523.8|2521.1|2520|2517.4|617
1626858000000|2021-07-21 09:00:00|2522.7|2519.2|2522.8|2519.3|2523.6|2520.9|2520.1|2517.4|558
1626858300000|2021-07-21 09:05:00|2522.9|2519.4|2521.8|2519.8|2524|2521.4|2520.6|2518.6|491
1626858600000|2021-07-21 09:10:00|2521.7|2519.7|2520.8|2518.8|2524.1|2521.6|2520.5|2517.9|479
1626858900000|2021-07-21 09:15:00|2520.9|2518.9|2521.2|2519.2|2522.2|2519.5|2519.3|2517.3|403
1626859200000|2021-07-21 09:20:00|2521.1|2519.1|2518.6|2516.6|2521.1|2519.1|2517.7|2515.7|343
1626859500000|2021-07-21 09:25:00|2518.9|2516.9|2518.1|2516.1|2520.2|2518.2|2516.4|2514.2|405
1626859800000|2021-07-21 09:30:00|2518|2516|2518|2516|2520.6|2517.8|2516.1|2514.1|507
1626860100000|2021-07-21 09:35:00|2518.2|2516.2|2517.4|2513.9|2519.4|2517.3|2515.7|2513.4|462
1626860400000|2021-07-21 09:40:00|2517.5|2514|2515.6|2513.6|2517.5|2514.8|2514.2|2511.8|497
1626860700000|2021-07-21 09:45:00|2515.7|2513.7|2515.9|2513.9|2517.5|2514.8|2514.7|2512.1|375
1626861000000|2021-07-21 09:50:00|2516|2514|2515.3|2513.3|2517|2514.4|2515|2512.2|357
1626861300000|2021-07-21 09:55:00|2514.8|2512.8|2516.2|2514.2|2517.2|2514.6|2514.2|2511.9|345
1626861600000|2021-07-21 10:00:00|2516.1|2514.1|2518|2516|2518.9|2516.3|2515.7|2513|423
1626861900000|2021-07-21 10:05:00|2518.1|2516.1|2518.8|2516.8|2519.6|2517.1|2517.1|2514.6|413
1626862200000|2021-07-21 10:10:00|2519.3|2515.8|2518.6|2516.6|2520|2517.7|2518.4|2515.7|373
1626862500000|2021-07-21 10:15:00|2518.5|2516.5|2518.9|2516.9|2520.8|2518.6|2518.2|2515.5|410
1626862800000|2021-07-21 10:20:00|2519|2517|2519.4|2517.4|2519.9|2517.9|2518.5|2515.9|295
1626863100000|2021-07-21 10:25:00|2519.5|2517.5|2517.1|2515.1|2520|2517.7|2516.9|2514.9|407
1626863400000|2021-07-21 10:30:00|2517.2|2515.2|2516.3|2514.3|2518.8|2516.2|2515|2512.9|442
1626863700000|2021-07-21 10:35:00|2516.4|2514.4|2514.8|2512.8|2518.2|2515.7|2514.8|2512.8|408
1626864000000|2021-07-21 10:40:00|2514.9|2512.9|2513.5|2511.5|2516|2513.7|2513.4|2511.4|510
1626864300000|2021-07-21 10:45:00|2513.6|2511.6|2514.4|2512.4|2515.9|2513.1|2513|2510.5|474
1626864600000|2021-07-21 10:50:00|2514.3|2512.3|2513.5|2511.5|2516|2513.4|2512.5|2509.6|440
1626864900000|2021-07-21 10:55:00|2513.6|2511.6|2514.2|2510.7|2515.4|2513.1|2513.2|2510.2|436
1626865200000|2021-07-21 11:00:00|2514.1|2510.6|2512.5|2510.5|2515.1|2513.1|2510.8|2508.2|537
1626865500000|2021-07-21 11:05:00|2512.4|2510.4|2511|2509|2513.7|2511.1|2509.5|2507.5|454
1626865800000|2021-07-21 11:10:00|2511.3|2509.3|2514|2512|2515|2512.4|2510.5|2508.1|371
1626866100000|2021-07-21 11:15:00|2514.9|2511.4|2510.7|2508.7|2514.9|2512|2510.2|2508.1|407
1626866400000|2021-07-21 11:20:00|2510.6|2508.6|2510.7|2508.7|2511.9|2509.6|2509.6|2507|468
1626866700000|2021-07-21 11:25:00|2510.5|2508.5|2511.4|2509.4|2512.1|2509.4|2509.8|2507.4|391
1626867000000|2021-07-21 11:30:00|2511.3|2509.3|2512.8|2510.8|2514.1|2511.6|2511.1|2508.4|425
1626867300000|2021-07-21 11:35:00|2513|2511|2510.4|2508.4|2514.5|2512.1|2510.1|2508|494
1626867600000|2021-07-21 11:40:00|2510.5|2508.5|2509.3|2507.3|2510.5|2508.5|2507.9|2505.8|457
1626867900000|2021-07-21 11:45:00|2509.4|2507.4|2509.5|2507.5|2511.9|2509.2|2508.9|2506.5|494
1626868200000|2021-07-21 11:50:00|2510|2508|2508.4|2506.4|2511.7|2509|2508|2505.6|465
1626868500000|2021-07-21 11:55:00|2508.5|2506.5|2506.8|2504.8|2510|2507.5|2506.3|2504|623
1626868800000|2021-07-21 12:00:00|2506.7|2504.7|2504.6|2502.6|2507.4|2505.2|2503.8|2501.8|753
1626869100000|2021-07-21 12:05:00|2504.5|2502.5|2508.9|2506.9|2510|2507.5|2504.3|2502.3|501
1626869400000|2021-07-21 12:10:00|2509|2507|2508.3|2506.3|2509.5|2507.5|2507.9|2505.4|391
1626869700000|2021-07-21 12:15:00|2508.5|2506.5|2502.5|2500.5|2509.2|2506.8|2502.1|2499.8|644
1626870000000|2021-07-21 12:20:00|2502.1|2500.1|2507.8|2505.8|2509.5|2507.5|2502.1|2500.1|701
1626870300000|2021-07-21 12:25:00|2507.7|2505.7|2505.1|2503.1|2509.6|2507.6|2504.8|2502.8|663
1626870600000|2021-07-21 12:30:00|2505.3|2503.3|2501.7|2499.7|2507.1|2505.1|2501.6|2499.6|836
1626870900000|2021-07-21 12:35:00|2502.2|2500.2|2496.3|2494.3|2503.2|2500.6|2495.9|2493.9|735
1626871200000|2021-07-21 12:40:00|2496.2|2494.2|2498.8|2496.8|2502.4|2500.4|2495.3|2493.3|555
1626871500000|2021-07-21 12:45:00|2498.7|2496.7|2499.4|2495.9|2499.9|2497.5|2494.2|2492.2|754
1626871800000|2021-07-21 12:50:00|2499.3|2495.8|2496.3|2494.3|2499.8|2497.7|2494.9|2492.2|576
1626872100000|2021-07-21 12:55:00|2496.4|2494.4|2496.3|2494.3|2498.5|2495.9|2495.3|2492.6|536
1626872400000|2021-07-21 13:00:00|2496.2|2494.2|2502.2|2500.2|2505.3|2503.2|2495.4|2492.8|1146
1626872700000|2021-07-21 13:05:00|2502.3|2500.3|2501.3|2499.3|2506.2|2503.4|2501.1|2499.1|809
1626873000000|2021-07-21 13:10:00|2501.1|2499.1|2503.1|2501.1|2504.2|2501.8|2500.8|2498.8|636
1626873300000|2021-07-21 13:15:00|2503|2501|2504.2|2502.2|2505.6|2503.5|2501.6|2498.9|779
1626873600000|2021-07-21 13:20:00|2504.3|2502.3|2505.6|2503.6|2507.5|2505.1|2503.5|2501.5|735
1626873900000|2021-07-21 13:25:00|2505.5|2503.5|2503.9|2501.9|2507.5|2505.5|2503.7|2501.7|622
1626874200000|2021-07-21 13:30:00|2504|2502|2513.6|2510.1|2514.5|2511.8|2503.1|2501.1|760
1626874500000|2021-07-21 13:35:00|2513.5|2510|2510.7|2507.2|2519.2|2517.2|2508.6|2505.8|735
1626874800000|2021-07-21 13:40:00|2510.9|2507.4|2514.7|2511.2|2515.2|2511.8|2509.6|2506.7|669
1626875100000|2021-07-21 13:45:00|2514.6|2511.1|2515.7|2513.7|2518.8|2516.3|2509.5|2507.5|651
1626875400000|2021-07-21 13:50:00|2515.8|2513.8|2525.4|2521.9|2526|2522.7|2515.4|2512.8|626
1626875700000|2021-07-21 13:55:00|2524.7|2522.7|2523.8|2521.8|2525.6|2523.2|2522.5|2520|545
1626876000000|2021-07-21 14:00:00|2523.4|2521.4|2523.2|2521.2|2525.4|2523.4|2519.8|2517.8|679
1626876300000|2021-07-21 14:05:00|2523.3|2521.3|2524.1|2522.1|2526.8|2524|2522|2519.5|510
1626876600000|2021-07-21 14:10:00|2524|2522|2520.7|2518.7|2525.2|2522.7|2520|2516.9|556
1626876900000|2021-07-21 14:15:00|2521.9|2518.4|2520.6|2517.1|2523|2520.5|2518|2515.2|654
1626877200000|2021-07-21 14:20:00|2520.8|2517.3|2518.1|2516.1|2522.9|2520.1|2517.8|2515.2|600
1626877500000|2021-07-21 14:25:00|2518.4|2516.4|2519.5|2517.5|2521.5|2518.8|2518|2515.5|633
1626877800000|2021-07-21 14:30:00|2520.4|2516.9|2519.1|2515.6|2524.2|2521.4|2517.5|2514.7|918
1626878100000|2021-07-21 14:35:00|2519|2515.5|2522.3|2518.8|2523.4|2520.6|2518.5|2515.5|806
1626878400000|2021-07-21 14:40:00|2521.5|2519.5|2519.7|2516.2|2523.4|2520.6|2516.9|2514.1|695
1626878700000|2021-07-21 14:45:00|2518.8|2516.8|2517.9|2514.4|2520.2|2517.6|2517.4|2513.9|607
1626879000000|2021-07-21 14:50:00|2518|2514.5|2515.6|2512.1|2518.7|2515.2|2514.8|2511.6|696
1626879300000|2021-07-21 14:55:00|2515.7|2512.2|2518.9|2515.4|2519.7|2517.4|2515.7|2512.2|639
1626879600000|2021-07-21 15:00:00|2518.7|2515.2|2519.4|2515.9|2522.2|2519.5|2517.9|2515.1|824
1626879900000|2021-07-21 15:05:00|2519.5|2516|2518.8|2516.8|2520.7|2517.9|2517.9|2515.3|541
1626880200000|2021-07-21 15:10:00|2518.9|2516.9|2519.8|2516.3|2521.2|2518.4|2518.6|2515.5|468
1626880500000|2021-07-21 15:15:00|2519.9|2516.4|2520.5|2517|2520.9|2517.9|2517.8|2514.7|531
1626880800000|2021-07-21 15:20:00|2520.4|2516.9|2521.2|2519.2|2522.5|2519.4|2519.6|2516.5|454
1626881100000|2021-07-21 15:25:00|2521.3|2519.3|2522.5|2519|2524.6|2521.7|2521.2|2518.4|568
1626881400000|2021-07-21 15:30:00|2522.7|2519.2|2521.3|2519.3|2523.1|2520.8|2520.1|2517.4|477
1626881700000|2021-07-21 15:35:00|2521.4|2519.4|2520.9|2517.4|2522.1|2519.4|2518.9|2516.3|362
1626882000000|2021-07-21 15:40:00|2521|2517.5|2522.1|2520.1|2523.9|2520.8|2520.2|2517.4|426
1626882300000|2021-07-21 15:45:00|2522.2|2520.2|2522.7|2519.2|2523.2|2520.6|2521.3|2518.6|383
1626882600000|2021-07-21 15:50:00|2522.8|2519.3|2521.9|2519.9|2525|2522.4|2521.8|2519|438
1626882900000|2021-07-21 15:55:00|2522|2520|2522.5|2519|2523.3|2520.7|2520.9|2518.2|412
1626883200000|2021-07-21 16:00:00|2522.6|2519.1|2521.8|2519.8|2523.4|2520.7|2519.8|2517.2|497
1626883500000|2021-07-21 16:05:00|2521.7|2519.7|2522.9|2520.9|2524.2|2521.7|2521.5|2518.8|359
1626883800000|2021-07-21 16:10:00|2523|2521|2523.9|2521.9|2524.4|2521.9|2522.3|2519.8|288
1626884100000|2021-07-21 16:15:00|2523.8|2521.8|2522|2520|2524.8|2522.5|2521.6|2518.9|327
1626884400000|2021-07-21 16:20:00|2521.8|2519.8|2522.9|2520.9|2523.1|2521.1|2521.3|2518.8|317
1626884700000|2021-07-21 16:25:00|2523|2521|2522.1|2520.1|2523.9|2521.9|2521.7|2519.2|278
1626885000000|2021-07-21 16:30:00|2522|2520|2521.2|2519.2|2522.5|2520.5|2521|2519|190
1626885300000|2021-07-21 16:35:00|2521.3|2519.3|2521.8|2519.8|2523.5|2521.1|2521.2|2519.2|233
1626885600000|2021-07-21 16:40:00|2521.9|2519.9|2521.9|2519.9|2522.6|2520.6|2520.8|2518.3|258
1626885900000|2021-07-21 16:45:00|2522|2520|2520.9|2518.9|2522.6|2520.4|2520.7|2518.5|242
1626886200000|2021-07-21 16:50:00|2520.6|2518.6|2521.5|2519.5|2521.7|2519.7|2519.9|2517.5|213
1626886500000|2021-07-21 16:55:00|2521.4|2519.4|2519.5|2517.5|2521.7|2519.7|2518.7|2516.3|295
1626886800000|2021-07-21 17:00:00|2519.6|2517.6|2519.6|2517.6|2521.4|2518.7|2517.7|2514.6|541
1626887100000|2021-07-21 17:05:00|2519.5|2517.5|2520.4|2518.4|2521.5|2518.7|2519.2|2516.5|353
1626887400000|2021-07-21 17:10:00|2520.5|2518.5|2520|2518|2521.3|2518.6|2519.8|2517.1|217
1626887700000|2021-07-21 17:15:00|2519.8|2517.8|2519.5|2517.5|2520.6|2518.6|2518.9|2516.5|152
1626888000000|2021-07-21 17:20:00|2519.4|2517.4|2522|2520|2523.1|2520.5|2519.4|2517|252
1626888300000|2021-07-21 17:25:00|2521.8|2519.8|2522.4|2520.4|2523.1|2521.1|2521.4|2519.4|244
1626888600000|2021-07-21 17:30:00|2522.5|2520.5|2522.8|2520.8|2523.4|2521.4|2522.5|2519.8|171
1626888900000|2021-07-21 17:35:00|2523.3|2521.3|2523.1|2521.1|2525|2523|2523|2521|237
1626889200000|2021-07-21 17:40:00|2522.9|2520.9|2523.3|2521.3|2523.9|2521.4|2522.5|2519.9|173
1626889500000|2021-07-21 17:45:00|2523.2|2521.2|2522.9|2520.9|2524|2521.4|2522.6|2519.9|144
1626889800000|2021-07-21 17:50:00|2523|2521|2523.2|2521.2|2524.6|2521.8|2522.8|2519.9|227
1626890100000|2021-07-21 17:55:00|2523.1|2521.1|2522.3|2520.3|2524.3|2521.9|2522.1|2519.9|244
1626890400000|2021-07-21 18:00:00|2522.2|2520.2|2524.3|2520.8|2524.7|2522|2520.8|2518.8|379
1626890700000|2021-07-21 18:05:00|2524.4|2520.9|2522.9|2519.4|2525|2522.2|2522.1|2519.3|226
1626891000000|2021-07-21 18:10:00|2522.8|2519.3|2523|2519.5|2523.1|2520.4|2521.6|2518.6|192
1626891300000|2021-07-21 18:15:00|2522.9|2519.4|2521.9|2519.9|2524.3|2521.7|2521.9|2519.2|200
1626891600000|2021-07-21 18:20:00|2522|2520|2522.5|2520.5|2523.1|2520.6|2521.8|2519.2|168
1626891900000|2021-07-21 18:25:00|2522.4|2520.4|2522.5|2520.5|2522.6|2520.6|2521.7|2519.7|178
1626892200000|2021-07-21 18:30:00|2522.4|2520.4|2522.5|2520.5|2523|2521|2521.8|2519.8|132
1626892500000|2021-07-21 18:35:00|2522.4|2520.4|2524.7|2522.7|2525.1|2523.1|2522.4|2520.3|134
1626892800000|2021-07-21 18:40:00|2524.6|2522.6|2524|2522|2524.8|2522.8|2523.6|2521|145
1626893100000|2021-07-21 18:45:00|2524.2|2522.2|2526.5|2523|2526.5|2523.8|2524.1|2522.1|155
1626893400000|2021-07-21 18:50:00|2525.9|2523.9|2528.7|2526.7|2530|2527.4|2525.7|2523.2|236
1626893700000|2021-07-21 18:55:00|2528.6|2526.6|2529|2527|2530.2|2528.2|2528|2525.4|301
1626894000000|2021-07-21 19:00:00|2528.9|2526.9|2530.2|2528.2|2531|2528.7|2528.6|2526.6|186
1626894300000|2021-07-21 19:05:00|2530.1|2528.1|2530.3|2528.3|2531.4|2529.4|2529.8|2527.5|196
1626894600000|2021-07-21 19:10:00|2530.2|2528.2|2529.9|2527.9|2531.6|2528.9|2529.9|2527.9|164
1626894900000|2021-07-21 19:15:00|2530|2528|2531|2529|2531.9|2529.2|2529.1|2527|215
1626895200000|2021-07-21 19:20:00|2530.9|2528.9|2531|2529|2531.8|2529.3|2530.1|2527.9|167
1626895500000|2021-07-21 19:25:00|2530.9|2528.9|2531.5|2528|2531.8|2529.2|2530|2527.5|180
1626895800000|2021-07-21 19:30:00|2531.4|2527.9|2531.8|2528.3|2531.9|2529.3|2530.6|2527.9|195
1626896100000|2021-07-21 19:35:00|2531|2529|2531.2|2529.2|2532|2529.4|2530.6|2528|154
1626896400000|2021-07-21 19:40:00|2531.3|2529.3|2531.1|2529.1|2532.2|2530.1|2531.1|2528.5|154
1626896700000|2021-07-21 19:45:00|2531.2|2529.2|2530.2|2528.2|2531.7|2529.2|2530|2527.4|89
1626897000000|2021-07-21 19:50:00|2530.1|2528.1|2530.9|2528.9|2532.2|2529.7|2529.6|2526.9|235
1626897300000|2021-07-21 19:55:00|2530.8|2528.8|2528.7|2526.7|2531.3|2528.8|2528.7|2526.1|311
1626897600000|2021-07-21 20:00:00|2529.1|2527.1|2530.4|2528.4|2531.2|2528.4|2529.1|2526|214
1626897900000|2021-07-21 20:05:00|2531.2|2527.7|2530.2|2528.2|2531.2|2528.4|2529.8|2526.9|118
1626898200000|2021-07-21 20:10:00|2530.3|2528.3|2530.8|2527.3|2531.6|2529|2529.8|2526.9|99
1626898500000|2021-07-21 20:15:00|2530.6|2527.1|2530.1|2528.1|2531.6|2528.8|2530.1|2526.9|86
1626898800000|2021-07-21 20:20:00|2530.2|2528.2|2529.9|2526.4|2530.4|2528.3|2529.1|2526|64
1626899100000|2021-07-21 20:25:00|2529.8|2526.3|2529.6|2527.6|2530.5|2527.8|2529.1|2526.1|119
1626899400000|2021-07-21 20:30:00|2530.5|2527|2530.6|2527.1|2531.8|2528.9|2529.6|2526.7|130
1626899700000|2021-07-21 20:35:00|2530.8|2527.3|2530|2526.5|2530.8|2527.5|2529.4|2526.2|101
1626900000000|2021-07-21 20:40:00|2529.9|2526.4|2530.2|2526.7|2530.4|2526.9|2529.9|2526.4|89
1626900300000|2021-07-21 20:45:00|2530.3|2526.8|2529.3|2525.8|2530.6|2527.8|2528.9|2525.4|108
1626900600000|2021-07-21 20:50:00|2529.4|2525.9|2529.5|2526|2530.2|2526.7|2529.3|2525.8|95
1626900900000|2021-07-21 20:55:00|2529.6|2526.1|2527.4|2523.9|2529.8|2526.3|2527.4|2523.9|130
1626904800000|2021-07-21 22:00:00|2529.6|2526.1|2530.7|2527.2|2531|2527.4|2528.3|2524.4|154
1626905100000|2021-07-21 22:05:00|2530.8|2527.3|2530.1|2526.6|2531.4|2527.9|2529.6|2526.1|80
1626905400000|2021-07-21 22:10:00|2530|2526.5|2529.3|2525.8|2531|2527.5|2529.3|2525.8|71
1626905700000|2021-07-21 22:15:00|2529.9|2526.4|2530.9|2527.4|2531|2527.5|2529.3|2525.8|76
1626906000000|2021-07-21 22:20:00|2530.8|2527.3|2529.9|2526.4|2531.1|2527.6|2529.6|2526.1|115
1626906300000|2021-07-21 22:25:00|2530|2526.5|2530.3|2526.8|2530.6|2527.1|2529.8|2526.3|82
1626906600000|2021-07-21 22:30:00|2530.2|2526.7|2530.2|2526.7|2530.5|2527.3|2529.1|2525.8|99
1626906900000|2021-07-21 22:35:00|2530.3|2526.8|2529.7|2526.2|2530.3|2527.1|2528.7|2525.9|70
1626907200000|2021-07-21 22:40:00|2529.8|2526.3|2530.1|2526.6|2530.7|2527.2|2529.4|2525.9|85
1626907500000|2021-07-21 22:45:00|2530.2|2526.7|2529.8|2526.3|2530.4|2527.4|2528.7|2525.9|73
1626907800000|2021-07-21 22:50:00|2529.9|2526.4|2530.5|2527|2530.9|2528.1|2529.7|2526.2|75
1626908100000|2021-07-21 22:55:00|2530.4|2526.9|2530.3|2526.8|2530.6|2527.8|2529.3|2526.3|61
1626908400000|2021-07-21 23:00:00|2530.4|2526.9|2530.4|2526.9|2530.9|2528|2529.2|2526.2|94
1626908700000|2021-07-21 23:05:00|2530.1|2526.6|2529.7|2526.2|2530.6|2527.7|2529.3|2526.2|81
1626909000000|2021-07-21 23:10:00|2529.8|2526.3|2529.5|2526|2530.1|2526.7|2528.7|2525.8|88
1626909300000|2021-07-21 23:15:00|2529.6|2526.1|2529.9|2526.4|2530|2526.5|2529.2|2525.7|81
1626909600000|2021-07-21 23:20:00|2530|2526.5|2529.5|2526|2530.5|2527.7|2528.7|2525.9|69
1626909900000|2021-07-21 23:25:00|2529.4|2525.9|2529.5|2526|2530.3|2527.4|2528.7|2525.9|61
1626910200000|2021-07-21 23:30:00|2529.4|2525.9|2529.4|2525.9|2530|2527.2|2529.2|2525.8|68
1626910500000|2021-07-21 23:35:00|2529.5|2526|2530.3|2526.8|2530.5|2527.7|2529.3|2525.8|73
1626910800000|2021-07-21 23:40:00|2530|2526.5|2530|2526.5|2530.5|2527.8|2529.7|2526.5|50
1626911100000|2021-07-21 23:45:00|2530.1|2526.6|2529.5|2526|2530.1|2526.6|2529.4|2525.9|67
1626911400000|2021-07-21 23:50:00|2529.6|2526.1|2529|2525.5|2530|2526.5|2529|2525.5|48
1626911700000|2021-07-21 23:55:00|2529.1|2525.6|2529.3|2525.8|2530.1|2527.2|2528.6|2525.5|108
1626912000000|2021-07-22 00:00:00|2529.1|2525.6|2528.1|2524.6|2529.5|2526.4|2527.2|2524.2|86
1626912300000|2021-07-22 00:05:00|2528|2524.5|2527.6|2524.1|2528.1|2525|2527|2523.8|129
1626912600000|2021-07-22 00:10:00|2527.9|2524.4|2528.6|2525.1|2528.8|2526|2526.9|2524.1|142
1626912900000|2021-07-22 00:15:00|2528.7|2525.2|2527.7|2525.7|2529.1|2526.4|2527.6|2525|108
1626913200000|2021-07-22 00:20:00|2527.8|2525.8|2527.5|2524|2528.8|2525.8|2527.2|2523.8|72
1626913500000|2021-07-22 00:25:00|2527.6|2524.1|2526.4|2524.4|2528|2525.3|2525.9|2523.5|113
1626913800000|2021-07-22 00:30:00|2526.3|2524.3|2526.5|2523|2527.1|2524.4|2525.3|2522.3|133
1626914100000|2021-07-22 00:35:00|2526.3|2522.8|2526.4|2522.9|2527.2|2524.3|2525.8|2522.8|105
1626914400000|2021-07-22 00:40:00|2526.6|2523.1|2526.5|2523|2527.1|2524.2|2525.8|2522.8|87
1626914700000|2021-07-22 00:45:00|2526.6|2523.1|2525.5|2523.5|2527|2524.2|2525.4|2522.4|100
1626915000000|2021-07-22 00:50:00|2525.4|2523.4|2526.8|2523.3|2527.2|2524.4|2525.4|2522.5|96
1626915300000|2021-07-22 00:55:00|2526|2524|2525.9|2523.9|2527|2524.3|2525.7|2522.7|88
1626915600000|2021-07-22 01:00:00|2526|2524|2526.3|2524.3|2530|2527.5|2526|2523|601
1626915900000|2021-07-22 01:05:00|2526.4|2524.4|2523.5|2521.5|2528.1|2525.3|2523.5|2521.3|418
1626916200000|2021-07-22 01:10:00|2523.6|2521.6|2526.5|2524.5|2527.1|2524.7|2523.5|2521.5|221
1626916500000|2021-07-22 01:15:00|2526.6|2524.6|2528|2526|2529.8|2527.1|2525.9|2523.9|317
1626916800000|2021-07-22 01:20:00|2527.8|2525.8|2524.3|2520.8|2528.7|2526|2523.8|2520.7|257
1626917100000|2021-07-22 01:25:00|2524.2|2520.7|2525|2523|2525.6|2523.2|2523.3|2520.5|326
1626917400000|2021-07-22 01:30:00|2525.3|2523.3|2523.8|2520.3|2526|2523.5|2523.6|2520.1|190
1626917700000|2021-07-22 01:35:00|2523.9|2520.4|2522.5|2519|2524.1|2520.6|2520|2517.1|383
1626918000000|2021-07-22 01:40:00|2522.6|2519.1|2526.6|2524.6|2528|2524.8|2522.6|2519.1|332
1626918300000|2021-07-22 01:45:00|2526.7|2524.7|2531.9|2529.9|2533|2530.4|2526.4|2524.2|537
1626918600000|2021-07-22 01:50:00|2531.7|2529.7|2529.9|2527.9|2532.6|2529.9|2529.4|2526.7|280
1626918900000|2021-07-22 01:55:00|2529.8|2527.8|2530.8|2528.8|2531.6|2529.2|2529.5|2526.9|265
1626919200000|2021-07-22 02:00:00|2530.7|2528.7|2530.4|2528.4|2531.5|2529.1|2529.5|2526.8|288
1626919500000|2021-07-22 02:05:00|2530.5|2528.5|2531.5|2528|2531.9|2529.2|2530|2527.2|169
1626919800000|2021-07-22 02:10:00|2531.6|2528.1|2531|2529|2532.1|2529.4|2530.5|2527.8|176
1626920100000|2021-07-22 02:15:00|2530.9|2528.9|2530.3|2526.8|2531.6|2528.9|2529.4|2526.5|114
1626920400000|2021-07-22 02:20:00|2529.9|2526.4|2529.5|2527.5|2530.4|2527.7|2529.2|2526.3|71
1626920700000|2021-07-22 02:25:00|2529.4|2527.4|2528.6|2526.6|2529.8|2527.6|2528.2|2525.6|76
1626921000000|2021-07-22 02:30:00|2528.5|2526.5|2527.2|2525.2|2530|2526.9|2527.1|2524.6|270
1626921300000|2021-07-22 02:35:00|2527.3|2525.3|2527.4|2523.9|2527.9|2525.3|2526.3|2523.5|190
1626921600000|2021-07-22 02:40:00|2527.3|2523.8|2526.9|2523.4|2527.6|2524.9|2525.8|2522.6|127
1626921900000|2021-07-22 02:45:00|2526.8|2523.3|2526.1|2522.6|2527.4|2525.1|2525.4|2522.3|182
1626922200000|2021-07-22 02:50:00|2525.8|2522.3|2525.7|2522.2|2527.9|2525.3|2524.9|2522.1|223
1626922500000|2021-07-22 02:55:00|2525.8|2522.3|2522.9|2519.4|2525.9|2523.1|2522.8|2519.3|280
1626922800000|2021-07-22 03:00:00|2523|2519.5|2524|2522|2525|2522|2522.1|2518.6|304
1626923100000|2021-07-22 03:05:00|2523.9|2521.9|2524.7|2521.2|2526.4|2523.6|2523.9|2521.1|311
1626923400000|2021-07-22 03:10:00|2524.6|2521.1|2522.5|2519|2525|2522.2|2522.3|2518.8|368
1626923700000|2021-07-22 03:15:00|2522.4|2518.9|2523.1|2519.6|2524.3|2520.8|2522|2518.5|205
1626924000000|2021-07-22 03:20:00|2522.9|2519.4|2524|2520.5|2524.1|2521.3|2522.9|2519.4|150
1626924300000|2021-07-22 03:25:00|2524.1|2520.6|2524.3|2520.8|2524.8|2521.3|2523.5|2520|158
1626924600000|2021-07-22 03:30:00|2524.1|2520.6|2523.7|2520.2|2524.7|2521.5|2523.4|2519.9|98
1626924900000|2021-07-22 03:35:00|2523.6|2520.1|2523|2519.5|2524.6|2521.1|2523|2519.5|97
1626925200000|2021-07-22 03:40:00|2523.1|2519.6|2523.6|2520.1|2524.4|2520.9|2522.9|2519.4|61
1626925500000|2021-07-22 03:45:00|2523.4|2519.9|2523.4|2519.9|2523.8|2520.3|2523|2519.5|58
1626925800000|2021-07-22 03:50:00|2523.3|2519.8|2522.4|2520.4|2523.5|2520.7|2522.1|2518.9|79
1626926100000|2021-07-22 03:55:00|2523.2|2519.7|2523.2|2519.7|2524|2520.9|2522.5|2519.5|96
1626926400000|2021-07-22 04:00:00|2523.3|2519.8|2522.7|2520.7|2524.3|2521.8|2522.6|2519.6|83
1626926700000|2021-07-22 04:05:00|2522.8|2520.8|2524|2520.5|2524.2|2521.5|2522.4|2519.4|123
1626927000000|2021-07-22 04:10:00|2523.8|2520.3|2523.2|2519.7|2523.9|2520.6|2521.9|2518.8|101
1626927300000|2021-07-22 04:15:00|2523.3|2519.8|2522.3|2518.8|2523.3|2520.3|2521.7|2518.7|90
1626927600000|2021-07-22 04:20:00|2522.4|2518.9|2522.4|2518.9|2522.8|2520|2521.4|2518.5|98
1626927900000|2021-07-22 04:25:00|2522.5|2519|2521.8|2518.3|2522.5|2519.6|2520.7|2518|85
1626928200000|2021-07-22 04:30:00|2521.9|2518.4|2521.1|2519.1|2521.9|2519.2|2520.8|2518|52
1626928500000|2021-07-22 04:35:00|2521|2519|2521|2519|2522.1|2519.3|2520.8|2518.1|71
1626928800000|2021-07-22 04:40:00|2521.5|2518|2519.5|2516|2521.5|2518|2518.5|2515.6|92
1626929100000|2021-07-22 04:45:00|2519.6|2516.1|2517.4|2513.9|2519.7|2516.4|2516.9|2513.9|128
1626929400000|2021-07-22 04:50:00|2517.5|2514|2518.4|2516.4|2518.9|2516.5|2516.9|2513.6|130
1626929700000|2021-07-22 04:55:00|2518.3|2516.3|2519.4|2515.9|2519.5|2516.6|2517.9|2514.9|97
1626930000000|2021-07-22 05:00:00|2519.5|2516|2519.4|2515.9|2519.5|2516.5|2518.2|2515.2|99
1626930300000|2021-07-22 05:05:00|2519.5|2516|2517.8|2514.3|2519.5|2516|2517.3|2513.8|112
1626930600000|2021-07-22 05:10:00|2517.9|2514.4|2519|2515.5|2519|2516.1|2517.1|2514.3|88
1626930900000|2021-07-22 05:15:00|2519.1|2515.6|2519.6|2516.1|2521|2517.5|2518.8|2515.3|157
1626931200000|2021-07-22 05:20:00|2519.5|2516|2520.4|2516.9|2520.8|2517.9|2519.1|2515.6|137
1626931500000|2021-07-22 05:25:00|2520.3|2516.8|2519.4|2517.4|2520.9|2518|2519.2|2516.7|90
1626931800000|2021-07-22 05:30:00|2519.3|2517.3|2519.3|2515.8|2522.5|2519.7|2519|2515.8|306
1626932100000|2021-07-22 05:35:00|2519.4|2515.9|2518.2|2514.7|2521.1|2518.3|2518.1|2514.6|251
1626932400000|2021-07-22 05:40:00|2518.3|2514.8|2518.9|2515.4|2520.6|2517.2|2517.1|2514.6|257
1626932700000|2021-07-22 05:45:00|2518.8|2515.3|2516.4|2514.4|2518.8|2515.6|2514.1|2512|318
1626933000000|2021-07-22 05:50:00|2516.5|2514.5|2515.7|2513.7|2517.7|2515.4|2515.6|2513.3|229
1626933300000|2021-07-22 05:55:00|2515.8|2513.8|2516.3|2514.3|2516.3|2514.3|2514.6|2512.6|260
1626933600000|2021-07-22 06:00:00|2516.2|2514.2|2516.8|2514.8|2517.4|2515.4|2515.4|2513.4|350
1626933900000|2021-07-22 06:05:00|2516.7|2514.7|2516.5|2514.5|2520.7|2518.7|2516.1|2514.1|458
1626934200000|2021-07-22 06:10:00|2516.6|2514.6|2519.2|2517.2|2520.2|2517.7|2516.3|2514.3|430
1626934500000|2021-07-22 06:15:00|2519.3|2517.3|2521|2519|2521.3|2519.1|2518.1|2516.1|329
1626934800000|2021-07-22 06:20:00|2520.9|2518.9|2522|2520|2524.3|2521.8|2520.9|2518.8|412
1626935100000|2021-07-22 06:25:00|2521.9|2519.9|2522.6|2520.6|2523.4|2520.7|2521.5|2518.9|311
1626935400000|2021-07-22 06:30:00|2522.9|2520.9|2526.8|2523.3|2526.9|2524.1|2521.9|2519.8|406
1626935700000|2021-07-22 06:35:00|2526.7|2523.2|2528.1|2526.1|2529.8|2527.4|2525.1|2522.4|506
1626936000000|2021-07-22 06:40:00|2527.8|2525.8|2527.4|2523.9|2528.4|2526.2|2524.9|2522.8|331
1626936300000|2021-07-22 06:45:00|2526.7|2524.7|2527.4|2523.9|2527.9|2525.3|2525|2522.4|457
1626936600000|2021-07-22 06:50:00|2527.3|2523.8|2526.6|2524.6|2528|2525|2525.2|2522.4|307
1626936900000|2021-07-22 06:55:00|2526.8|2524.8|2526.1|2524.1|2529.3|2526.5|2526.1|2523.5|332
1626937200000|2021-07-22 07:00:00|2526.2|2524.2|2528.6|2526.6|2529.3|2526.7|2524.6|2522.5|527
1626937500000|2021-07-22 07:05:00|2528.4|2526.4|2525.6|2523.6|2528.5|2526.5|2524.1|2521.6|440
1626937800000|2021-07-22 07:10:00|2525.7|2523.7|2526.7|2524.7|2527.3|2524.8|2525.1|2522.9|352
1626938100000|2021-07-22 07:15:00|2526.6|2524.6|2524.8|2522.8|2526.9|2524.6|2524.3|2521.9|357
1626938400000|2021-07-22 07:20:00|2524.7|2522.7|2525.6|2522.1|2526.5|2523.7|2523.3|2520.7|355
1626938700000|2021-07-22 07:25:00|2525.5|2522|2525.8|2523.8|2526.5|2524|2524.1|2521.8|391
1626939000000|2021-07-22 07:30:00|2525.9|2523.9|2524.3|2522.3|2526.2|2524|2523.8|2521.3|320
1626939300000|2021-07-22 07:35:00|2524.2|2522.2|2524.1|2522.1|2525.4|2522.9|2523.6|2520.8|291
1626939600000|2021-07-22 07:40:00|2524.2|2522.2|2522.4|2520.4|2526.1|2523.5|2522.2|2519.3|192
1626939900000|2021-07-22 07:45:00|2522.3|2520.3|2522|2520|2522.9|2520.9|2521.3|2519.3|263
1626940200000|2021-07-22 07:50:00|2522.1|2520.1|2520|2518|2522.1|2520.1|2519.5|2517.5|251
1626940500000|2021-07-22 07:55:00|2519.9|2517.9|2518.6|2516.6|2520.1|2518.1|2518.5|2516.5|212
1626940800000|2021-07-22 08:00:00|2518.7|2516.7|2516|2514|2518.7|2516.7|2515.1|2513.1|484
1626941100000|2021-07-22 08:05:00|2515.9|2513.9|2512.6|2510.6|2515.9|2513.9|2511.6|2508.7|584
1626941400000|2021-07-22 08:10:00|2512.5|2510.5|2510.3|2508.3|2513.6|2510.9|2510.1|2507.5|536
1626941700000|2021-07-22 08:15:00|2510.4|2508.4|2507.2|2505.2|2510.4|2508.4|2506.5|2503.7|731
1626942000000|2021-07-22 08:20:00|2507.6|2504.1|2509.1|2505.6|2510|2507.5|2506.4|2503.5|666
1626942300000|2021-07-22 08:25:00|2509|2505.5|2510.5|2507|2511.1|2508.4|2507.7|2505|562
1626942600000|2021-07-22 08:30:00|2510.6|2507.1|2508.8|2505.3|2511.5|2508.7|2507.9|2505.3|616
1626942900000|2021-07-22 08:35:00|2509|2505.5|2508.3|2506.3|2510.2|2507.6|2506.4|2504.2|599
1626943200000|2021-07-22 08:40:00|2508.4|2506.4|2511.6|2509.6|2512.3|2510|2508.3|2505.5|477
1626943500000|2021-07-22 08:45:00|2511.5|2509.5|2510.7|2508.7|2512.7|2510.1|2509.9|2507.5|370
1626943800000|2021-07-22 08:50:00|2510.8|2508.8|2509.9|2507.9|2512.3|2509.7|2509|2507|391
1626944100000|2021-07-22 08:55:00|2510|2508|2511.6|2509.6|2512.7|2509.9|2509.9|2507.1|335
1626944400000|2021-07-22 09:00:00|2511.7|2509.7|2510.3|2508.3|2512|2509.8|2508.7|2506.4|413
1626944700000|2021-07-22 09:05:00|2510.2|2508.2|2511.6|2509.6|2512.4|2509.8|2510.1|2507.7|317
1626945000000|2021-07-22 09:10:00|2511.5|2509.5|2511.2|2509.2|2512.4|2509.7|2509.8|2507.2|339
1626945300000|2021-07-22 09:15:00|2511.1|2509.1|2511.7|2509.7|2512.5|2509.9|2510.7|2508.4|246
1626945600000|2021-07-22 09:20:00|2511.8|2509.8|2511.5|2509.5|2513|2510.3|2511.3|2508.8|252
1626945900000|2021-07-22 09:25:00|2511.4|2509.4|2511.5|2509.5|2513|2510.4|2511.3|2508.8|248
1626946200000|2021-07-22 09:30:00|2511.4|2509.4|2510.5|2508.5|2512.7|2509.8|2510.4|2507.8|353
1626946500000|2021-07-22 09:35:00|2510.6|2508.6|2512.9|2510.9|2513.3|2511.1|2510.3|2507.9|294
1626946800000|2021-07-22 09:40:00|2512.8|2510.8|2512.4|2510.4|2514.8|2512|2511.4|2509.3|383
1626947100000|2021-07-22 09:45:00|2512.5|2510.5|2513.4|2511.4|2514.1|2511.5|2511.8|2509.2|293
1626947400000|2021-07-22 09:50:00|2513.3|2511.3|2510.6|2508.6|2513.6|2511.6|2510.3|2507.6|279
1626947700000|2021-07-22 09:55:00|2510.7|2508.7|2510.2|2506.7|2512.1|2509.4|2509.1|2506.6|242
1626948000000|2021-07-22 10:00:00|2510.1|2506.6|2510.9|2507.4|2511.5|2508.9|2509|2506.5|251
1626948300000|2021-07-22 10:05:00|2510.8|2507.3|2506.4|2504.4|2511.6|2508.9|2506.2|2503.5|426
1626948600000|2021-07-22 10:10:00|2507.1|2503.6|2507.3|2505.3|2509|2506.6|2506.3|2503.6|384
1626948900000|2021-07-22 10:15:00|2507.4|2505.4|2510.7|2508.7|2511.5|2508.9|2507|2504.4|365
1626949200000|2021-07-22 10:20:00|2510.6|2508.6|2509.9|2507.9|2511.5|2508.9|2509.3|2506.6|354
1626949500000|2021-07-22 10:25:00|2509.8|2507.8|2511.7|2509.7|2512.5|2509.9|2509.3|2506.7|394
1626949800000|2021-07-22 10:30:00|2511.5|2509.5|2511.2|2509.2|2512.6|2510|2510.6|2507.9|306
1626950100000|2021-07-22 10:35:00|2511.1|2509.1|2511.7|2509.7|2513|2510.4|2510.7|2508.1|320
1626950400000|2021-07-22 10:40:00|2511.8|2509.8|2510.7|2508.7|2512.4|2510|2509.8|2507|302
1626950700000|2021-07-22 10:45:00|2510.6|2508.6|2510.9|2508.9|2512.4|2509.8|2510|2507.3|377
1626951000000|2021-07-22 10:50:00|2510.8|2508.8|2511.1|2507.6|2512.4|2509.6|2509.7|2507|345
1626951300000|2021-07-22 10:55:00|2511.4|2507.9|2508.2|2504.7|2511.4|2508.2|2507.6|2504.6|383
1626951600000|2021-07-22 11:00:00|2508.3|2504.8|2505.9|2502.4|2509.8|2507.2|2504.9|2502.2|474
1626951900000|2021-07-22 11:05:00|2506|2502.5|2506.4|2502.9|2508.9|2506.2|2505|2502.3|464
1626952200000|2021-07-22 11:10:00|2506.5|2503|2506.9|2503.4|2507.3|2504.6|2505|2502|340
1626952500000|2021-07-22 11:15:00|2506.8|2503.3|2507.2|2503.7|2507.9|2505.2|2505.8|2502.9|320
1626952800000|2021-07-22 11:20:00|2507.3|2503.8|2509|2505.5|2509|2506.3|2505.4|2502|420
1626953100000|2021-07-22 11:25:00|2508.9|2505.4|2507.6|2504.1|2509.3|2506.7|2507.1|2504.1|342
1626953400000|2021-07-22 11:30:00|2507.7|2504.2|2505.7|2503.7|2508|2505.3|2505.6|2502.7|304
1626953700000|2021-07-22 11:35:00|2505.8|2503.8|2507.9|2504.4|2508.4|2505.4|2505.2|2503.2|260
1626954000000|2021-07-22 11:40:00|2508|2504.5|2508.3|2504.8|2508.6|2505.9|2505.9|2503.3|302
1626954300000|2021-07-22 11:45:00|2508.2|2504.7|2507.9|2505.9|2510.4|2507|2505.5|2502|695
1626954600000|2021-07-22 11:50:00|2507.8|2505.8|2507.8|2505.8|2509|2506.6|2505|2502.9|500
1626954900000|2021-07-22 11:55:00|2507.7|2505.7|2509.8|2507.8|2510.5|2508.5|2506.9|2504.7|562
1626955200000|2021-07-22 12:00:00|2509.4|2507.4|2505.6|2503.6|2512.1|2510.1|2505.1|2503.1|669
1626955500000|2021-07-22 12:05:00|2505.5|2503.5|2507.8|2505.8|2510.8|2508.8|2505.5|2503.5|749
1626955800000|2021-07-22 12:10:00|2507.9|2505.9|2504.4|2502.4|2508.7|2506.1|2503.9|2501.7|640
1626956100000|2021-07-22 12:15:00|2505.2|2501.7|2509|2507|2509.7|2507.7|2504.3|2501.7|469
1626956400000|2021-07-22 12:20:00|2508.9|2506.9|2507.8|2505.8|2513.3|2511.3|2507.7|2505.7|665
1626956700000|2021-07-22 12:25:00|2507.6|2505.6|2509.7|2506.2|2511.4|2509.4|2506.8|2504.5|442
1626957000000|2021-07-22 12:30:00|2509.8|2506.3|2513.2|2511.2|2514.6|2512.6|2509.3|2505.8|1215
1626957300000|2021-07-22 12:35:00|2513.5|2511.5|2511.4|2509.4|2516.6|2514.6|2511.3|2509.3|1006
1626957600000|2021-07-22 12:40:00|2511.5|2509.5|2513.8|2511.8|2516.6|2514.6|2511|2509|979
1626957900000|2021-07-22 12:45:00|2513.9|2511.9|2516.1|2514.1|2516.7|2514.7|2513.9|2511.9|775
1626958200000|2021-07-22 12:50:00|2516|2514|2514.4|2512.4|2518|2516|2513.4|2511.4|752
1626958500000|2021-07-22 12:55:00|2514.5|2512.5|2514.6|2512.6|2515.4|2513.4|2512.3|2510.3|652
1626958800000|2021-07-22 13:00:00|2514.4|2512.4|2514.9|2512.9|2519.3|2517.3|2513.3|2511.3|863
1626959100000|2021-07-22 13:05:00|2515.3|2513.3|2519.9|2517.9|2520.3|2518.3|2515.1|2513.1|536
1626959400000|2021-07-22 13:10:00|2520.1|2518.1|2524|2520.5|2524.1|2521.1|2518.7|2515.9|718
1626959700000|2021-07-22 13:15:00|2523.9|2520.4|2519.2|2517.2|2525.5|2522.9|2517.6|2515.6|799
1626960000000|2021-07-22 13:20:00|2519.3|2517.3|2518.4|2516.4|2520.9|2518.9|2518.3|2516.3|574
1626960300000|2021-07-22 13:25:00|2518.9|2516.9|2516.7|2514.7|2520.7|2518.7|2516.1|2514|415
1626960600000|2021-07-22 13:30:00|2516.9|2514.9|2512.8|2510.8|2518.1|2515.7|2511.2|2508.4|622
1626960900000|2021-07-22 13:35:00|2512.7|2510.7|2508.3|2506.3|2514|2511.1|2506.3|2504.3|697
1626961200000|2021-07-22 13:40:00|2508.2|2506.2|2512.3|2510.3|2512.5|2510.5|2503.2|2500.9|678
1626961500000|2021-07-22 13:45:00|2512|2510|2503.6|2501.6|2512.3|2510.3|2503.5|2501.5|940
1626961800000|2021-07-22 13:50:00|2503.5|2501.5|2504.9|2502.9|2506.5|2504.5|2502.9|2500.9|839
1626962100000|2021-07-22 13:55:00|2505|2503|2505|2503|2505.6|2503.4|2502.4|2500.4|758
1626962400000|2021-07-22 14:00:00|2504.9|2502.9|2510.2|2508.2|2510.2|2508.2|2504.8|2501.8|959
1626962700000|2021-07-22 14:05:00|2510|2508|2509.6|2507.6|2511.7|2509.7|2509.5|2507.5|702
1626963000000|2021-07-22 14:10:00|2509.4|2507.4|2514.8|2512.8|2515.4|2513.4|2509.4|2507.4|837
1626963300000|2021-07-22 14:15:00|2514.7|2512.7|2518.1|2516.1|2518.6|2516.6|2514.5|2512.5|626
1626963600000|2021-07-22 14:20:00|2517.9|2515.9|2518.5|2516.5|2519.9|2517.9|2516.3|2514.3|553
1626963900000|2021-07-22 14:25:00|2518.6|2516.6|2520.5|2518.5|2521|2519|2518.6|2516.6|388
1626964200000|2021-07-22 14:30:00|2520.4|2518.4|2521.1|2519.1|2521.8|2519.8|2517.8|2515.8|433
1626964500000|2021-07-22 14:35:00|2521.2|2519.2|2519.6|2517.6|2521.5|2519.5|2518.3|2516.3|391
1626964800000|2021-07-22 14:40:00|2519.7|2517.7|2518.1|2516.1|2520.3|2518.3|2515.4|2513.4|498
1626965100000|2021-07-22 14:45:00|2518.2|2516.2|2520.6|2518.6|2521.1|2519.1|2518|2516|558
1626965400000|2021-07-22 14:50:00|2520.7|2518.7|2520.8|2518.8|2521.6|2519.6|2518.9|2516.9|491
1626965700000|2021-07-22 14:55:00|2520.6|2518.6|2520.5|2518.5|2521.4|2519.4|2519.4|2517.4|521
1626966000000|2021-07-22 15:00:00|2520.6|2518.6|2525.9|2523.9|2527|2525|2520.5|2518.5|804
1626966300000|2021-07-22 15:05:00|2526|2524|2522.3|2520.3|2526.1|2524.1|2522.2|2520.2|530
1626966600000|2021-07-22 15:10:00|2522.4|2520.4|2527.3|2525.3|2527.7|2525.7|2522.3|2520.3|523
1626966900000|2021-07-22 15:15:00|2527.4|2525.4|2529.4|2527.4|2529.9|2527.9|2525.9|2523.9|592
1626967200000|2021-07-22 15:20:00|2529.3|2527.3|2529|2527|2530.5|2528.5|2528.2|2526.2|505
1626967500000|2021-07-22 15:25:00|2529.1|2527.1|2534.6|2532.6|2535.5|2533.5|2528.4|2526.4|381
1626967800000|2021-07-22 15:30:00|2534.5|2532.5|2537.9|2535.9|2538.8|2536.8|2534.5|2532.5|570
1626968100000|2021-07-22 15:35:00|2538|2536|2529.5|2527.5|2539.9|2537.9|2528.7|2526.7|758
1626968400000|2021-07-22 15:40:00|2529.6|2527.6|2530|2528|2531.1|2529.1|2527.5|2525.5|568
1626968700000|2021-07-22 15:45:00|2529.6|2527.6|2534.1|2532.1|2535|2532.4|2529|2527|591
1626969000000|2021-07-22 15:50:00|2534|2532|2538.2|2536.2|2538.7|2536.7|2534|2532|597
1626969300000|2021-07-22 15:55:00|2538.3|2536.3|2534.2|2532.2|2538.3|2536.3|2533.5|2531.5|303
1626969600000|2021-07-22 16:00:00|2534.1|2532.1|2533.7|2531.7|2536.2|2534.2|2533.4|2531.4|354
1626969900000|2021-07-22 16:05:00|2533.9|2531.9|2537.6|2535.6|2537.9|2535.9|2533.5|2531.5|470
1626970200000|2021-07-22 16:10:00|2537.7|2535.7|2537|2535|2538|2536|2536|2534|436
1626970500000|2021-07-22 16:15:00|2536.9|2534.9|2536.3|2534.3|2541|2539|2535.9|2533.9|452
1626970800000|2021-07-22 16:20:00|2536.4|2534.4|2534.1|2532.1|2537.1|2535.1|2532.9|2530.9|434
1626971100000|2021-07-22 16:25:00|2534|2532|2535|2533|2535.6|2533.6|2532.9|2530.9|371
1626971400000|2021-07-22 16:30:00|2534.9|2532.9|2535.9|2533.9|2536.2|2534.2|2534.2|2532.2|374
1626971700000|2021-07-22 16:35:00|2536|2534|2531.6|2529.6|2536.9|2534.9|2531.6|2528.8|476
1626972000000|2021-07-22 16:40:00|2531.7|2529.7|2532.2|2530.2|2534.3|2531.6|2531.6|2529.4|353
1626972300000|2021-07-22 16:45:00|2532.3|2530.3|2532.1|2530.1|2534.2|2532.2|2531.4|2529.4|284
1626972600000|2021-07-22 16:50:00|2532.3|2530.3|2533.7|2531.7|2533.9|2531.9|2532.2|2530.2|208
1626972900000|2021-07-22 16:55:00|2533.6|2531.6|2533.9|2531.9|2534.9|2532.3|2533|2530.2|374
1626973200000|2021-07-22 17:00:00|2533.8|2531.8|2534.5|2531|2536|2533.3|2533.6|2530.5|352
1626973500000|2021-07-22 17:05:00|2534.3|2530.8|2532.6|2530.6|2534.9|2532.3|2532.6|2529.6|209
1626973800000|2021-07-22 17:10:00|2532.5|2530.5|2534.3|2530.8|2535.9|2533.7|2532.5|2529.7|321
1626974100000|2021-07-22 17:15:00|2534.4|2530.9|2532.2|2530.2|2534.8|2532.2|2532.2|2529.4|302
1626974400000|2021-07-22 17:20:00|2532.1|2530.1|2533.9|2531.9|2534.9|2532.2|2531.7|2528.6|456
1626974700000|2021-07-22 17:25:00|2534|2532|2532.7|2529.2|2534.7|2532.2|2532|2529|370
1626975000000|2021-07-22 17:30:00|2532.8|2529.3|2532.9|2529.4|2532.9|2530.2|2531.5|2528.6|233
1626975300000|2021-07-22 17:35:00|2532.2|2530.2|2531.3|2527.8|2533|2530.2|2531|2527.7|223
1626975600000|2021-07-22 17:40:00|2531.4|2527.9|2531.9|2529.9|2532.6|2530.3|2530.6|2527.9|202
1626975900000|2021-07-22 17:45:00|2531.8|2529.8|2533.2|2531.2|2533.9|2531.3|2531.8|2529.6|170
1626976200000|2021-07-22 17:50:00|2533.1|2531.1|2535.6|2533.6|2535.9|2533.7|2533|2530.5|251
1626976500000|2021-07-22 17:55:00|2535.5|2533.5|2537.5|2535.5|2537.8|2535.7|2535.4|2533.4|265
1626976800000|2021-07-22 18:00:00|2537.4|2535.4|2539|2537|2539.7|2537.1|2537.4|2535.2|287
1626977100000|2021-07-22 18:05:00|2539.1|2537.1|2538.1|2536.1|2539.8|2537.2|2537.8|2534.9|212
1626977400000|2021-07-22 18:10:00|2538|2536|2539.5|2537.5|2540.2|2537.6|2538|2535.7|201
1626977700000|2021-07-22 18:15:00|2539.6|2537.6|2540|2536.5|2540.2|2538|2538.5|2535.6|202
1626978000000|2021-07-22 18:20:00|2539.9|2536.4|2539.9|2537.9|2540.2|2538|2539.1|2536.3|159
1626978300000|2021-07-22 18:25:00|2539.6|2537.6|2540|2538|2540.5|2538.2|2539.3|2536.7|208
1626978600000|2021-07-22 18:30:00|2539.9|2537.9|2542|2540|2542.4|2540.1|2539.8|2537.8|160
1626978900000|2021-07-22 18:35:00|2541.9|2539.9|2540.9|2538.9|2542.8|2540.2|2540.4|2538.4|208
1626979200000|2021-07-22 18:40:00|2541|2539|2541.7|2539.7|2542.3|2540.1|2540.6|2538.6|215
1626979500000|2021-07-22 18:45:00|2541.8|2539.8|2544.8|2541.3|2545.4|2542.8|2540.9|2538.9|217
1626979800000|2021-07-22 18:50:00|2544.1|2542.1|2545.2|2543.2|2545.8|2543.8|2544.1|2541.7|195
1626980100000|2021-07-22 18:55:00|2545.1|2543.1|2545|2543|2546.5|2543.9|2544.7|2542.7|215
1626980400000|2021-07-22 19:00:00|2545.5|2543.5|2547.1|2545.1|2547.2|2545.2|2545|2542.4|189
1626980700000|2021-07-22 19:05:00|2547|2545|2544.2|2542.2|2547.3|2545|2544.1|2542.1|183
1626981000000|2021-07-22 19:10:00|2544|2542|2544.4|2542.4|2545|2542.8|2543.7|2541.2|129
1626981300000|2021-07-22 19:15:00|2544.3|2542.3|2541.7|2539.7|2544.6|2542.6|2540.7|2538.7|212
1626981600000|2021-07-22 19:20:00|2541.8|2539.8|2539.8|2537.8|2542.6|2540.6|2539.7|2537.7|141
1626981900000|2021-07-22 19:25:00|2539.9|2537.9|2541.6|2539.6|2542.1|2539.6|2539.7|2537.4|158
1626982200000|2021-07-22 19:30:00|2541.5|2539.5|2541.7|2539.7|2541.9|2539.9|2540.2|2538.2|212
1626982500000|2021-07-22 19:35:00|2541.6|2539.6|2541|2539|2541.9|2539.7|2540.7|2538|127
1626982800000|2021-07-22 19:40:00|2540.8|2538.8|2540.7|2538.7|2541.4|2538.9|2540.2|2537.6|182
1626983100000|2021-07-22 19:45:00|2540.8|2538.8|2540.8|2538.8|2541.3|2539.3|2540.3|2538.3|140
1626983400000|2021-07-22 19:50:00|2540.9|2538.9|2541|2539|2541.4|2539.4|2540.4|2538.4|183
1626983700000|2021-07-22 19:55:00|2541.1|2539.1|2544.8|2541.3|2546.2|2543.4|2541|2538.4|419
1626984000000|2021-07-22 20:00:00|2544.9|2541.4|2544.4|2542.4|2545.2|2542.6|2542.9|2540.3|257
1626984300000|2021-07-22 20:05:00|2544.3|2542.3|2544.4|2542.4|2545.2|2542.5|2543.3|2540.8|120
1626984600000|2021-07-22 20:10:00|2544.3|2542.3|2541.8|2539.8|2544.4|2542.4|2541.7|2538.9|114
1626984900000|2021-07-22 20:15:00|2542.5|2539|2543|2539.5|2543.6|2540.9|2541.8|2538.9|102
1626985200000|2021-07-22 20:20:00|2543.1|2539.6|2543.4|2539.9|2543.5|2540.7|2542.2|2539.4|82
1626985500000|2021-07-22 20:25:00|2542.7|2540.7|2541.2|2539.2|2542.7|2540.7|2540.5|2537.5|96
1626985800000|2021-07-22 20:30:00|2540.8|2538.8|2540.3|2538.3|2542.3|2539.5|2540.3|2537.5|143
1626986100000|2021-07-22 20:35:00|2540.4|2538.4|2542.5|2539|2542.6|2540|2540.3|2537.5|118
1626986400000|2021-07-22 20:40:00|2542.6|2539.1|2542.1|2540.1|2543.1|2540.4|2541.6|2538.8|109
1626986700000|2021-07-22 20:45:00|2542.8|2539.3|2542.8|2539.3|2544|2540.5|2541.8|2538.3|164
1626987000000|2021-07-22 20:50:00|2542.9|2539.4|2543.3|2539.8|2543.6|2540.1|2541.8|2538.3|113
1626987300000|2021-07-22 20:55:00|2542.7|2539.2|2544.6|2541.1|2545|2541.5|2542.6|2539.1|166
1626991200000|2021-07-22 22:00:00|2544.8|2541.3|2543.9|2540.4|2545.4|2541.9|2543.8|2540.3|109
1626991500000|2021-07-22 22:05:00|2543.8|2540.3|2544.6|2541.1|2544.6|2541.1|2543|2539.5|75
1626991800000|2021-07-22 22:10:00|2544.7|2541.2|2544.8|2541.3|2544.9|2541.4|2544.2|2540.7|68
1626992100000|2021-07-22 22:15:00|2544.9|2541.4|2544.5|2541|2545.3|2541.8|2544.2|2540.7|90
1626992400000|2021-07-22 22:20:00|2544.6|2541.1|2545.1|2541.6|2545.7|2542.7|2544.5|2541.1|103
1626992700000|2021-07-22 22:25:00|2544.9|2541.4|2544.6|2541.1|2545.2|2541.7|2544.5|2541|50
1626993000000|2021-07-22 22:30:00|2544.5|2541|2544.3|2540.8|2545.1|2541.6|2543.6|2540.1|71
1626993300000|2021-07-22 22:35:00|2544.4|2540.9|2543.6|2540.1|2544.4|2540.9|2543.4|2539.9|77
1626993600000|2021-07-22 22:40:00|2543.8|2540.3|2543.9|2540.4|2544.2|2540.7|2543.1|2539.6|72
1626993900000|2021-07-22 22:45:00|2543.8|2540.3|2543.9|2540.4|2544.4|2540.9|2543.6|2540.1|44
1626994200000|2021-07-22 22:50:00|2544|2540.5|2544.5|2541|2544.9|2541.4|2544|2540.5|61
1626994500000|2021-07-22 22:55:00|2544.6|2541.1|2544.9|2541.4|2545.2|2541.7|2543.6|2540.3|81
1626994800000|2021-07-22 23:00:00|2545|2541.5|2545.2|2541.7|2545.4|2541.9|2544|2540.5|123
1626995100000|2021-07-22 23:05:00|2545|2541.5|2545.8|2542.3|2546.1|2542.6|2544.9|2541.4|110
1626995400000|2021-07-22 23:10:00|2546.2|2542.7|2546.7|2543.2|2546.8|2543.3|2545.4|2541.9|122
1626995700000|2021-07-22 23:15:00|2546.6|2543.1|2546.8|2543.3|2547.2|2543.7|2546.1|2542.6|116
1626996000000|2021-07-22 23:20:00|2546.9|2543.4|2546.5|2543|2546.9|2543.4|2546.5|2543|47
1626996300000|2021-07-22 23:25:00|2546.4|2542.9|2546.7|2543.2|2546.9|2543.4|2546.4|2542.9|45
1626996600000|2021-07-22 23:30:00|2546.6|2543.1|2545.4|2541.9|2546.7|2543.5|2544.6|2541.7|82
1626996900000|2021-07-22 23:35:00|2545.7|2542.2|2546.5|2543|2546.6|2543.1|2545.4|2541.9|69
1626997200000|2021-07-22 23:40:00|2546.6|2543.1|2546|2542.5|2546.8|2543.3|2546|2542.5|62
1626997500000|2021-07-22 23:45:00|2546.1|2542.6|2545.9|2542.4|2546.6|2543.1|2545.7|2542.2|98
1626997800000|2021-07-22 23:50:00|2546|2542.5|2546.6|2543.1|2547.1|2543.6|2545.4|2541.9|75
1626998100000|2021-07-22 23:55:00|2546.5|2543|2542.9|2540.9|2546.6|2543.3|2542.9|2540.6|111
1626998400000|2021-07-23 00:00:00|2543.1|2541.1|2544.5|2541|2545.9|2542.8|2542.4|2540.1|153
1626998700000|2021-07-23 00:05:00|2544.4|2540.9|2543.9|2540.4|2545.1|2542.6|2543.6|2540.4|130
1626999000000|2021-07-23 00:10:00|2544|2540.5|2543.3|2541.3|2544.7|2541.7|2543.3|2540.4|115
1626999300000|2021-07-23 00:15:00|2543.4|2541.4|2545.1|2541.6|2545.4|2541.9|2543.4|2540.5|85
1626999600000|2021-07-23 00:20:00|2544.7|2542.7|2544.5|2541|2545.7|2542.7|2544.3|2541|81
1626999900000|2021-07-23 00:25:00|2544.4|2540.9|2545.8|2542.3|2545.8|2542.3|2543.7|2540.5|82
1627000200000|2021-07-23 00:30:00|2545.7|2542.2|2546|2542.5|2546.1|2543.5|2544.9|2542.1|66
1627000500000|2021-07-23 00:35:00|2546.1|2542.6|2544.1|2540.6|2546.1|2543.1|2543.7|2540.6|128
1627000800000|2021-07-23 00:40:00|2544|2540.5|2545.1|2541.6|2545.6|2542.1|2543.9|2540.4|119
1627001100000|2021-07-23 00:45:00|2545.2|2541.7|2545.2|2541.7|2545.6|2542.1|2545|2541.5|91
1627001400000|2021-07-23 00:50:00|2545|2541.5|2545.4|2541.9|2545.6|2542.1|2544.8|2541.3|78
1627001700000|2021-07-23 00:55:00|2545.2|2541.7|2544.5|2541|2545.6|2542.1|2544.4|2540.9|74
1627002000000|2021-07-23 01:00:00|2544.3|2540.8|2545|2541.5|2549.4|2545.9|2541.6|2538.1|704
1627002300000|2021-07-23 01:05:00|2545.2|2541.7|2541.4|2537.9|2545.9|2542.4|2540.4|2536.9|474
1627002600000|2021-07-23 01:10:00|2541.3|2537.8|2542.3|2538.8|2543.6|2540.1|2541|2537.5|310
1627002900000|2021-07-23 01:15:00|2542.2|2538.7|2539.9|2537.9|2542.6|2539.9|2539.6|2536.8|386
1627003200000|2021-07-23 01:20:00|2540|2538|2541.3|2537.8|2542|2538.9|2539.9|2537|279
1627003500000|2021-07-23 01:25:00|2541.4|2537.9|2541.7|2539.7|2543|2540.4|2540.5|2537|273
1627003800000|2021-07-23 01:30:00|2541.8|2539.8|2540.1|2536.6|2543.3|2540.4|2538.2|2535.6|338
1627004100000|2021-07-23 01:35:00|2540.2|2536.7|2541|2537.5|2542.2|2538.8|2540.2|2536.7|307
1627004400000|2021-07-23 01:40:00|2540.9|2537.4|2539.1|2537.1|2541.3|2537.8|2538.6|2535.9|275
1627004700000|2021-07-23 01:45:00|2539.8|2536.3|2539.7|2536.2|2540.5|2537.9|2537.9|2534.4|422
1627005000000|2021-07-23 01:50:00|2539.8|2536.3|2540.1|2536.6|2542.1|2538.6|2539.3|2535.9|413
1627005300000|2021-07-23 01:55:00|2540.2|2536.7|2536.8|2533.3|2540.3|2537.3|2535.7|2533.1|336
1627005600000|2021-07-23 02:00:00|2536.1|2534.1|2538.6|2535.1|2539|2536.3|2536|2533.8|285
1627005900000|2021-07-23 02:05:00|2538.7|2535.2|2536.3|2532.8|2539.2|2536.6|2535.5|2532.8|308
1627006200000|2021-07-23 02:10:00|2535.6|2533.6|2537.9|2534.4|2538.1|2535.8|2535.1|2533.1|405
1627006500000|2021-07-23 02:15:00|2537|2535|2537.2|2533.7|2538.1|2535.3|2536.9|2533.4|139
1627006800000|2021-07-23 02:20:00|2537.1|2533.6|2536.5|2533|2537.1|2534.2|2535.7|2532.2|238
1627007100000|2021-07-23 02:25:00|2536.4|2532.9|2536.9|2533.4|2537|2534.1|2535.7|2532.8|141
1627007400000|2021-07-23 02:30:00|2536.6|2533.1|2536.8|2534.8|2539.6|2537.1|2536|2533|382
1627007700000|2021-07-23 02:35:00|2537.6|2534.1|2537|2533.5|2539.3|2536|2536.5|2533|375
1627008000000|2021-07-23 02:40:00|2536.9|2533.4|2535.8|2532.3|2537.2|2533.7|2534.8|2531.6|274
1627008300000|2021-07-23 02:45:00|2535.7|2532.2|2535.4|2533.4|2535.8|2533.6|2534.1|2530.8|230
1627008600000|2021-07-23 02:50:00|2535.3|2533.3|2536.5|2533|2536.7|2533.9|2535.3|2532.1|192
1627008900000|2021-07-23 02:55:00|2536.6|2533.1|2536.7|2533.2|2536.8|2533.9|2535|2532.1|266
1627009200000|2021-07-23 03:00:00|2536.8|2533.3|2537.3|2533.8|2538.7|2535.4|2536.3|2533.1|218
1627009500000|2021-07-23 03:05:00|2537.5|2534|2536.8|2533.3|2538.2|2534.7|2536.5|2533|152
1627009800000|2021-07-23 03:10:00|2536.7|2533.2|2536.8|2533.3|2537.9|2534.4|2536.3|2532.8|251
1627010100000|2021-07-23 03:15:00|2536.9|2533.4|2537.2|2533.7|2537.8|2534.3|2536.9|2533.4|227
1627010400000|2021-07-23 03:20:00|2537.3|2533.8|2536.7|2533.2|2537.6|2534.1|2535.9|2533.1|175
1627010700000|2021-07-23 03:25:00|2536.6|2533.1|2537.4|2533.9|2537.5|2534.1|2535.8|2532.3|174
1627011000000|2021-07-23 03:30:00|2537.3|2533.8|2536.7|2533.2|2537.5|2534.3|2535.9|2532.7|133
1627011300000|2021-07-23 03:35:00|2536.8|2533.3|2536.1|2532.6|2536.9|2534.1|2535.6|2532.1|108
1627011600000|2021-07-23 03:40:00|2536|2532.5|2535.3|2531.8|2536.1|2533.3|2535.2|2531.7|146
1627011900000|2021-07-23 03:45:00|2535.5|2532|2535.7|2532.2|2535.9|2532.4|2535.2|2531.7|103
1627012200000|2021-07-23 03:50:00|2535.9|2532.4|2535.9|2532.4|2536|2532.5|2535.2|2531.7|70
1627012500000|2021-07-23 03:55:00|2536|2532.5|2537.1|2533.6|2537.1|2533.6|2535.9|2532.4|91
1627012800000|2021-07-23 04:00:00|2537|2533.5|2536|2532.5|2537.4|2533.9|2535.9|2532.4|90
1627013100000|2021-07-23 04:05:00|2535.8|2532.3|2535.5|2532|2536.1|2532.6|2535.4|2531.9|69
1627013400000|2021-07-23 04:10:00|2535.4|2531.9|2536.1|2532.6|2536.6|2533.1|2535.4|2531.9|88
1627013700000|2021-07-23 04:15:00|2536.2|2532.7|2536.5|2533|2536.9|2534.1|2536|2532.5|108
1627014000000|2021-07-23 04:20:00|2536.6|2533.1|2536.1|2532.6|2536.6|2533.1|2535.5|2532|72
1627014300000|2021-07-23 04:25:00|2536.2|2532.7|2536.5|2533|2536.5|2533|2535.9|2532.4|88
1627014600000|2021-07-23 04:30:00|2536.4|2532.9|2538|2534.5|2538.2|2534.7|2536.4|2532.9|59
1627014900000|2021-07-23 04:35:00|2538.1|2534.6|2537.2|2535.2|2538.2|2535.5|2536.8|2534.1|69
1627015200000|2021-07-23 04:40:00|2537.3|2535.3|2538|2534.5|2538.7|2535.9|2537.2|2534.4|68
1627015500000|2021-07-23 04:45:00|2538.1|2534.6|2537.5|2535.5|2538.3|2535.9|2537.3|2534.4|53
1627015800000|2021-07-23 04:50:00|2537.6|2535.6|2538.9|2535.4|2539.2|2536.3|2537.5|2534.6|105
1627016100000|2021-07-23 04:55:00|2539|2535.5|2538.5|2535|2539.1|2535.9|2537.6|2534.4|80
1627016400000|2021-07-23 05:00:00|2538.7|2535.2|2538.9|2535.4|2539|2535.5|2538|2534.5|99
1627016700000|2021-07-23 05:05:00|2538.8|2535.3|2538.8|2535.3|2538.9|2535.4|2538.3|2534.8|88
1627017000000|2021-07-23 05:10:00|2538.7|2535.2|2541|2537.5|2541|2538.2|2538.7|2535.2|172
1627017300000|2021-07-23 05:15:00|2540.9|2537.4|2540.8|2537.3|2541.5|2538.9|2540.6|2537.3|102
1627017600000|2021-07-23 05:20:00|2540.9|2537.4|2542.8|2539.3|2542.9|2539.4|2540.3|2536.8|167
1627017900000|2021-07-23 05:25:00|2542.9|2539.4|2541.2|2537.7|2543.1|2539.6|2540.9|2537.4|140
1627018200000|2021-07-23 05:30:00|2541.1|2537.6|2540.4|2536.9|2542.4|2538.9|2538.9|2535.4|443
1627018500000|2021-07-23 05:35:00|2540.3|2536.8|2540.4|2536.9|2542|2538.5|2540.3|2536.8|234
1627018800000|2021-07-23 05:40:00|2540.5|2537|2540.5|2537|2540.9|2537.4|2539|2535.5|155
1627019100000|2021-07-23 05:45:00|2540.4|2536.9|2538.1|2534.6|2541.4|2538.1|2538.1|2534.6|192
1627019400000|2021-07-23 05:50:00|2538.3|2534.8|2533.3|2529.8|2538.8|2535.3|2533|2529.6|327
1627019700000|2021-07-23 05:55:00|2533.2|2529.7|2528.7|2525.2|2534.9|2531.4|2528.5|2525|379
1627020000000|2021-07-23 06:00:00|2528.9|2525.4|2528.6|2525.1|2529.9|2526.6|2525.8|2522.5|614
1627020300000|2021-07-23 06:05:00|2528.7|2525.2|2530.7|2527.2|2531.4|2528.7|2527.4|2523.9|475
1627020600000|2021-07-23 06:10:00|2530.8|2527.3|2531.6|2528.1|2532.1|2528.9|2529.1|2525.8|396
1627020900000|2021-07-23 06:15:00|2531.5|2528|2537|2533.5|2537.4|2533.9|2530.4|2527.6|407
1627021200000|2021-07-23 06:20:00|2537.1|2533.6|2539.5|2536|2541.3|2537.8|2535.7|2532.2|473
1627021500000|2021-07-23 06:25:00|2539.4|2535.9|2542.4|2538.9|2542.9|2539.9|2539.2|2535.7|370
1627021800000|2021-07-23 06:30:00|2542.7|2539.2|2542.6|2539.1|2543.9|2541.1|2541.2|2537.7|457
1627022100000|2021-07-23 06:35:00|2542.7|2539.2|2542.9|2539.4|2543.9|2541.3|2541.5|2538.1|283
1627022400000|2021-07-23 06:40:00|2543|2539.5|2543.1|2539.6|2543.9|2541.3|2542.2|2539.4|282
1627022700000|2021-07-23 06:45:00|2543.2|2539.7|2540.6|2537.1|2543.2|2540.3|2540.1|2536.6|277
1627023000000|2021-07-23 06:50:00|2540.5|2537|2539.7|2536.2|2541.6|2538.1|2539.6|2536.1|213
1627023300000|2021-07-23 06:55:00|2539.8|2536.3|2541.1|2537.6|2542.4|2539.7|2539.5|2536.1|252
1627023600000|2021-07-23 07:00:00|2541|2537.5|2537.7|2535.7|2541.5|2539.3|2536.2|2534.2|445
1627023900000|2021-07-23 07:05:00|2537.6|2535.6|2536.2|2534.2|2538.1|2536.1|2535.7|2533.1|434
1627024200000|2021-07-23 07:10:00|2536.4|2534.4|2538.8|2536.8|2539.4|2536.8|2536.2|2533.5|361
1627024500000|2021-07-23 07:15:00|2538.7|2536.7|2538.2|2536.2|2539.1|2536.7|2537.2|2534.3|384
1627024800000|2021-07-23 07:20:00|2538.3|2536.3|2536.3|2532.8|2538.7|2536.7|2534.6|2532.1|357
1627025100000|2021-07-23 07:25:00|2536.4|2532.9|2537.9|2534.4|2538.8|2536.1|2535.7|2532.8|349
1627025400000|2021-07-23 07:30:00|2537.5|2535.5|2536.1|2534.1|2538.9|2536.1|2534.1|2531.8|392
1627025700000|2021-07-23 07:35:00|2536.2|2534.2|2535.2|2533.2|2536.4|2534.4|2534.2|2531.8|292
1627026000000|2021-07-23 07:40:00|2535.5|2533.5|2534.2|2532.2|2536|2533.6|2533.4|2530.5|283
1627026300000|2021-07-23 07:45:00|2534.1|2532.1|2540.8|2538.8|2541.5|2538.8|2534.1|2531.6|321
1627026600000|2021-07-23 07:50:00|2540.6|2538.6|2541.8|2539.8|2542.5|2540.4|2539.4|2536.9|566
1627026900000|2021-07-23 07:55:00|2541.6|2539.6|2541.6|2538.1|2543.6|2540.9|2540.5|2537.7|354
1627027200000|2021-07-23 08:00:00|2541.7|2538.2|2538.7|2536.7|2542.6|2539.2|2537.9|2535.9|419
1627027500000|2021-07-23 08:05:00|2538.6|2536.6|2538.7|2536.7|2539.7|2537.7|2538.4|2535.6|369
1627027800000|2021-07-23 08:10:00|2538.6|2536.6|2540.2|2538.2|2542.5|2540.2|2538.6|2536.6|405
1627028100000|2021-07-23 08:15:00|2540.4|2538.4|2538.1|2536.1|2541.2|2539.1|2538.1|2536.1|288
1627028400000|2021-07-23 08:20:00|2538|2536|2537.7|2535.7|2539.4|2537.4|2536.7|2534.7|420
1627028700000|2021-07-23 08:25:00|2537.5|2535.5|2535.3|2533.3|2537.6|2535.6|2534.5|2532.5|432
1627029000000|2021-07-23 08:30:00|2535.1|2533.1|2535.8|2533.8|2537.8|2535.6|2535|2533|326
1627029300000|2021-07-23 08:35:00|2535.7|2533.7|2536.1|2534.1|2537.5|2535|2534.2|2532.2|387
1627029600000|2021-07-23 08:40:00|2536|2534|2535.8|2533.8|2536.7|2534.3|2534.7|2532.7|326
1627029900000|2021-07-23 08:45:00|2535.9|2533.9|2533.7|2531.7|2536.8|2534|2533.7|2531.7|311
1627030200000|2021-07-23 08:50:00|2533.8|2531.8|2533.9|2531.9|2534.7|2532.7|2532.8|2530.8|355
1627030500000|2021-07-23 08:55:00|2534|2532|2532.9|2530.9|2534.6|2532.5|2532.4|2530.4|469
1627030800000|2021-07-23 09:00:00|2532.8|2530.8|2532.5|2530.5|2534.2|2532.2|2531.3|2529.3|445
1627031100000|2021-07-23 09:05:00|2532.6|2530.6|2533.9|2531.9|2535.3|2532.6|2532|2530|392
1627031400000|2021-07-23 09:10:00|2533.8|2531.8|2534.7|2532.7|2535.6|2533.2|2533.5|2530.9|343
1627031700000|2021-07-23 09:15:00|2534.6|2532.6|2534.7|2532.7|2535.6|2533.2|2533.9|2531.7|351
1627032000000|2021-07-23 09:20:00|2534.9|2532.9|2532|2530|2536.1|2533.8|2531.9|2529.4|334
1627032300000|2021-07-23 09:25:00|2532.1|2530.1|2530.3|2528.3|2533.1|2530.9|2530.1|2528.1|437
1627032600000|2021-07-23 09:30:00|2530.4|2528.4|2530.9|2528.9|2531.8|2529.5|2530.2|2527.8|374
1627032900000|2021-07-23 09:35:00|2530.8|2528.8|2530.8|2528.8|2531.6|2529.4|2530.5|2528|294
1627033200000|2021-07-23 09:40:00|2531|2529|2530.9|2528.9|2531.5|2529.3|2530.3|2527.9|274
1627033500000|2021-07-23 09:45:00|2530.8|2528.8|2530.7|2528.7|2531.5|2529.2|2530.4|2527.8|300
1627033800000|2021-07-23 09:50:00|2530.6|2528.6|2530.7|2528.7|2531.9|2529.5|2529.5|2527.5|235
1627034100000|2021-07-23 09:55:00|2530.5|2528.5|2529.5|2527.5|2531.1|2528.6|2528.1|2525.3|372
1627034400000|2021-07-23 10:00:00|2529.6|2527.6|2525.9|2523.9|2530.4|2528.1|2524.6|2521.6|597
1627034700000|2021-07-23 10:05:00|2525.8|2523.8|2520.9|2518.9|2526.2|2524.2|2520.6|2518.6|477
1627035000000|2021-07-23 10:10:00|2521|2519|2522.4|2518.9|2523.4|2520.7|2520.1|2517.4|475
1627035300000|2021-07-23 10:15:00|2521.7|2519.7|2520|2516.5|2522.3|2519.9|2518.8|2515.7|411
1627035600000|2021-07-23 10:20:00|2519.9|2516.4|2517.2|2515.2|2519.9|2517.2|2516.8|2514.2|294
1627035900000|2021-07-23 10:25:00|2517.1|2515.1|2516.2|2514.2|2517.9|2515.3|2515.8|2513|257
1627036200000|2021-07-23 10:30:00|2516.1|2514.1|2519.8|2516.3|2520.4|2517.2|2515.8|2513|294
1627036500000|2021-07-23 10:35:00|2520.1|2516.6|2520.7|2517.2|2521.9|2518.4|2518.4|2514.9|262
1627036800000|2021-07-23 10:40:00|2520.6|2517.1|2521.2|2517.7|2521.7|2518.2|2520.4|2516.9|220
1627037100000|2021-07-23 10:45:00|2520.9|2517.4|2520.2|2518.2|2522.4|2519.9|2520.2|2517|286
1627037400000|2021-07-23 10:50:00|2520.3|2518.3|2519.5|2517.5|2521.2|2518.7|2518.9|2516.4|344
1627037700000|2021-07-23 10:55:00|2520.2|2516.7|2519.1|2517.1|2520.5|2517.6|2517.1|2514.5|332
1627038000000|2021-07-23 11:00:00|2519.8|2516.3|2518|2514.5|2519.9|2516.7|2515|2511.9|481
1627038300000|2021-07-23 11:05:00|2518.1|2514.6|2519.3|2515.8|2519.3|2516.4|2516.7|2513.9|272
1627038600000|2021-07-23 11:10:00|2519.2|2515.7|2519.1|2515.6|2520.4|2517.7|2516.9|2513.7|417
1627038900000|2021-07-23 11:15:00|2519|2515.5|2517.9|2514.4|2519.4|2515.9|2516.7|2514|237
1627039200000|2021-07-23 11:20:00|2517.8|2514.3|2514.9|2511.4|2518.5|2515|2514|2510.5|323
1627039500000|2021-07-23 11:25:00|2514.7|2511.2|2513|2509.5|2514.8|2511.8|2511.7|2508.5|363
1627039800000|2021-07-23 11:30:00|2513.1|2509.6|2510.7|2508.7|2514.3|2510.8|2505.5|2503.1|609
1627040100000|2021-07-23 11:35:00|2511.2|2509.2|2515|2511.5|2515.3|2512.3|2510|2507.1|466
1627040400000|2021-07-23 11:40:00|2514.8|2511.3|2514.4|2512.4|2515.7|2512.9|2512.5|2509.5|426
1627040700000|2021-07-23 11:45:00|2514.3|2512.3|2514.7|2511.2|2516.8|2514|2514|2510.6|429
1627041000000|2021-07-23 11:50:00|2514.8|2511.3|2517.8|2515.8|2517.9|2515.9|2513.8|2510.3|432
1627041300000|2021-07-23 11:55:00|2517.9|2515.9|2518|2516|2519|2517|2516.2|2513.8|558
1627041600000|2021-07-23 12:00:00|2518.1|2516.1|2519.6|2517.6|2520.6|2518.6|2517.2|2515.2|593
1627041900000|2021-07-23 12:05:00|2519.7|2517.7|2518.6|2516.6|2519.7|2517.7|2517.5|2515.5|467
1627042200000|2021-07-23 12:10:00|2518.5|2516.5|2519.1|2517.1|2519.7|2517.7|2517.6|2515.6|425
1627042500000|2021-07-23 12:15:00|2519|2517|2516.5|2514.5|2519.1|2517.1|2515.8|2513.8|440
1627042800000|2021-07-23 12:20:00|2516.6|2514.6|2519|2517|2519.9|2517.9|2514.5|2512.5|611
1627043100000|2021-07-23 12:25:00|2518.9|2516.9|2520.9|2518.9|2521.6|2519.3|2518.2|2516.2|562
1627043400000|2021-07-23 12:30:00|2521|2519|2521.7|2519.7|2524.6|2522.6|2521|2519|683
1627043700000|2021-07-23 12:35:00|2521.8|2519.8|2525.6|2523.6|2527.3|2525.1|2521.8|2519.8|620
1627044000000|2021-07-23 12:40:00|2525.5|2523.5|2525.1|2523.1|2527.8|2525.8|2523.6|2521.6|619
1627044300000|2021-07-23 12:45:00|2525.2|2523.2|2527.4|2525.4|2528.9|2526.4|2524.8|2522.8|674
1627044600000|2021-07-23 12:50:00|2527.3|2525.3|2527.9|2525.9|2528.9|2526.3|2527|2524.2|379
1627044900000|2021-07-23 12:55:00|2527.8|2525.8|2525.6|2523.6|2529.4|2527|2525.4|2522.7|342
1627045200000|2021-07-23 13:00:00|2525.5|2523.5|2527|2525|2531.4|2528.6|2525.4|2522.8|797
1627045500000|2021-07-23 13:05:00|2527.1|2525.1|2526.6|2523.1|2528.1|2525.4|2522|2520|667
1627045800000|2021-07-23 13:10:00|2526.5|2523|2525.5|2523.5|2529.1|2526.3|2525.2|2522.7|517
1627046100000|2021-07-23 13:15:00|2525.6|2523.6|2523.9|2520.4|2526.6|2524.1|2522.9|2520.4|497
1627046400000|2021-07-23 13:20:00|2523.2|2521.2|2526.1|2522.6|2526.1|2523.3|2522.2|2519.9|451
1627046700000|2021-07-23 13:25:00|2525.9|2522.4|2522.1|2520.1|2525.9|2523.1|2520.3|2518.3|495
1627047000000|2021-07-23 13:30:00|2521.9|2519.9|2516.9|2514.9|2522.7|2519.9|2516.2|2513.6|895
1627047300000|2021-07-23 13:35:00|2516.8|2514.8|2513.1|2511.1|2516.9|2514.9|2512.6|2510.1|848
1627047600000|2021-07-23 13:40:00|2512.9|2510.9|2513.6|2510.1|2514.6|2512|2511.1|2508.3|839
1627047900000|2021-07-23 13:45:00|2513.8|2510.3|2514.3|2512.3|2518.4|2516.4|2513.5|2510.3|963
1627048200000|2021-07-23 13:50:00|2514.4|2512.4|2515.9|2513.9|2517.4|2515.4|2511.8|2509.8|814
1627048500000|2021-07-23 13:55:00|2516|2514|2514.9|2512.9|2517.4|2515.4|2514.2|2512.2|686
1627048800000|2021-07-23 14:00:00|2515.2|2513.2|2511.9|2509.9|2515.7|2513.6|2510.7|2508|814
1627049100000|2021-07-23 14:05:00|2511.8|2509.8|2509.9|2506.4|2512.1|2510|2509.2|2506.4|599
1627049400000|2021-07-23 14:10:00|2510.3|2506.8|2511.5|2508|2511.8|2508.9|2505.6|2502.5|604
1627049700000|2021-07-23 14:15:00|2511.6|2508.1|2512.3|2508.8|2514.5|2511.8|2509.7|2506.4|504
1627050000000|2021-07-23 14:20:00|2512.2|2508.7|2512.9|2509.4|2513.2|2510.5|2509.7|2506.7|406
1627050300000|2021-07-23 14:25:00|2513|2509.5|2512.5|2509|2513.4|2510.4|2510.1|2507.2|516
1627050600000|2021-07-23 14:30:00|2512.8|2509.3|2512.4|2508.9|2513.9|2511|2509.2|2506.1|517
1627050900000|2021-07-23 14:35:00|2512.2|2508.7|2508.3|2504.8|2513|2509.8|2507.8|2504.3|451
1627051200000|2021-07-23 14:40:00|2508.4|2504.9|2503.6|2500.1|2508.6|2505.6|2501.4|2498.6|546
1627051500000|2021-07-23 14:45:00|2503.5|2500|2505.9|2503.9|2506.7|2504.1|2502.3|2499.4|509
1627051800000|2021-07-23 14:50:00|2505.5|2503.5|2506.3|2504.3|2506.5|2504.5|2502.5|2500.5|528
1627052100000|2021-07-23 14:55:00|2506.1|2504.1|2509.5|2507.5|2509.6|2507.5|2504.9|2502.9|489
1627052400000|2021-07-23 15:00:00|2509.4|2507.4|2513.1|2511.1|2513.1|2511.1|2509.4|2507.4|554
1627052700000|2021-07-23 15:05:00|2513.2|2511.2|2511.8|2509.8|2514.5|2512.5|2511|2509|540
1627053000000|2021-07-23 15:10:00|2511.9|2509.9|2512.8|2510.8|2513.5|2511.5|2510.6|2508.6|479
1627053300000|2021-07-23 15:15:00|2512.6|2510.6|2516.6|2514.6|2517.8|2515.8|2512.6|2510.6|590
1627053600000|2021-07-23 15:20:00|2516.7|2514.7|2518.5|2516.5|2518.5|2516.5|2516.3|2514.3|441
1627053900000|2021-07-23 15:25:00|2518.4|2516.4|2519.8|2517.8|2520|2518|2518.3|2516.3|413
1627054200000|2021-07-23 15:30:00|2519.9|2517.9|2519.1|2517.1|2521.6|2519.4|2519|2517|387
1627054500000|2021-07-23 15:35:00|2519.4|2517.4|2520.5|2518.5|2521.2|2519.2|2519|2517|248
1627054800000|2021-07-23 15:40:00|2520.4|2518.4|2521|2519|2521.7|2519.7|2520.4|2518|274
1627055100000|2021-07-23 15:45:00|2521.1|2519.1|2521.5|2519.5|2522.5|2520.3|2520.8|2518.3|360
1627055400000|2021-07-23 15:50:00|2521.4|2519.4|2520.4|2516.9|2522.6|2519.9|2519.1|2516.9|393
1627055700000|2021-07-23 15:55:00|2520.3|2516.8|2521.6|2519.6|2522|2519.7|2519|2516.8|352
1627056000000|2021-07-23 16:00:00|2521.7|2519.7|2521.3|2519.3|2522.6|2520.6|2520.7|2518.4|348
1627056300000|2021-07-23 16:05:00|2521.2|2519.2|2524|2522|2524.3|2522.3|2520.7|2518.7|386
1627056600000|2021-07-23 16:10:00|2523.9|2521.9|2525.5|2523.5|2526.1|2523.9|2523|2521|428
1627056900000|2021-07-23 16:15:00|2525.4|2523.4|2524.6|2522.6|2527.5|2525.2|2524.3|2521.9|384
1627057200000|2021-07-23 16:20:00|2524.7|2522.7|2524.5|2522.5|2526.6|2524.6|2523.6|2520.9|431
1627057500000|2021-07-23 16:25:00|2524.6|2522.6|2523.5|2520|2525.2|2522.6|2522.1|2519.9|316
1627057800000|2021-07-23 16:30:00|2523.4|2519.9|2525.2|2523.2|2526.4|2523.3|2522.7|2519.8|399
1627058100000|2021-07-23 16:35:00|2525.3|2523.3|2524.5|2522.5|2525.9|2523.9|2523.5|2521|309
1627058400000|2021-07-23 16:40:00|2524.4|2522.4|2525.5|2523.5|2526.1|2524.1|2524.3|2522.3|301
1627058700000|2021-07-23 16:45:00|2525.6|2523.6|2526|2524|2526.2|2524.2|2524.3|2522.3|323
1627059000000|2021-07-23 16:50:00|2526.1|2524.1|2523.4|2521.4|2526.1|2524.1|2522.9|2520.9|315
1627059300000|2021-07-23 16:55:00|2523.5|2521.5|2521.7|2519.7|2523.5|2521.5|2521.3|2519.3|377
1627059600000|2021-07-23 17:00:00|2522|2520|2523.4|2521.4|2524.7|2522.4|2521.8|2519.1|408
1627059900000|2021-07-23 17:05:00|2523.3|2521.3|2520.7|2518.7|2524.3|2522.3|2520.3|2518.3|303
1627060200000|2021-07-23 17:10:00|2520.8|2518.8|2520.6|2518.6|2521.8|2519.8|2520.3|2517.5|290
1627060500000|2021-07-23 17:15:00|2520.5|2518.5|2520.1|2518.1|2521.8|2519|2519.6|2516.7|262
1627060800000|2021-07-23 17:20:00|2520.2|2518.2|2519.7|2517.7|2520.9|2518.3|2517.4|2515.2|355
1627061100000|2021-07-23 17:25:00|2519.8|2517.8|2520.8|2518.8|2521.8|2519.3|2519.6|2517.2|330
1627061400000|2021-07-23 17:30:00|2520.9|2518.9|2521|2519|2522.1|2519.8|2520.1|2517.5|264
1627061700000|2021-07-23 17:35:00|2521.1|2519.1|2519.8|2517.8|2521.5|2519.1|2519.3|2517.2|227
1627062000000|2021-07-23 17:40:00|2519.9|2517.9|2518.3|2514.8|2520.4|2517.9|2517.3|2514.7|241
1627062300000|2021-07-23 17:45:00|2518.4|2514.9|2519.5|2517.5|2520.3|2517.9|2517.7|2514.8|228
1627062600000|2021-07-23 17:50:00|2519.6|2517.6|2521|2519|2522|2519.4|2519.5|2517.3|205
1627062900000|2021-07-23 17:55:00|2520.9|2518.9|2521.3|2519.3|2522|2519.4|2520.6|2518|212
1627063200000|2021-07-23 18:00:00|2521.5|2519.5|2522.5|2520.5|2523.8|2521.2|2521.3|2518.5|317
1627063500000|2021-07-23 18:05:00|2522.6|2520.6|2523.5|2521.5|2524.4|2521.8|2522.3|2520.3|238
1627063800000|2021-07-23 18:10:00|2523.6|2521.6|2524|2522|2524.6|2522.3|2522.8|2520.5|296
1627064100000|2021-07-23 18:15:00|2523.9|2521.9|2523.1|2521.1|2524.4|2522.1|2522.7|2520|228
1627064400000|2021-07-23 18:20:00|2523|2521|2522.5|2520.5|2524.1|2521.6|2522.1|2519.4|240
1627064700000|2021-07-23 18:25:00|2522.6|2520.6|2522|2520|2523.6|2521.1|2521.9|2519.2|251
1627065000000|2021-07-23 18:30:00|2522.1|2520.1|2521.1|2519.1|2523.2|2520.7|2520.6|2517.8|236
1627065300000|2021-07-23 18:35:00|2521.9|2518.4|2520.4|2516.9|2522|2519.4|2519.4|2516.4|145
1627065600000|2021-07-23 18:40:00|2520.3|2516.8|2519.9|2516.4|2520.9|2518|2518.1|2515.4|178
1627065900000|2021-07-23 18:45:00|2519.8|2516.3|2518.2|2516.2|2519.9|2516.6|2517.4|2514.9|180
1627066200000|2021-07-23 18:50:00|2518.4|2516.4|2519.2|2515.7|2520.4|2517.6|2517.8|2515.1|212
1627066500000|2021-07-23 18:55:00|2519.1|2515.6|2520.6|2517.1|2520.6|2518|2518.4|2515.6|219
1627066800000|2021-07-23 19:00:00|2519.9|2517.9|2518.5|2516.5|2520.2|2518.2|2517.9|2514.9|249
1627067100000|2021-07-23 19:05:00|2518.6|2516.6|2519.9|2516.4|2520.1|2517.5|2517.8|2514.9|183
1627067400000|2021-07-23 19:10:00|2519.8|2516.3|2519.4|2517.4|2520.4|2518.1|2519.3|2516.2|185
1627067700000|2021-07-23 19:15:00|2520.3|2516.8|2520.1|2518.1|2520.5|2518.1|2519|2516.2|127
1627068000000|2021-07-23 19:20:00|2520|2518|2521.3|2517.8|2521.5|2518.6|2519.2|2516.3|176
1627068300000|2021-07-23 19:25:00|2521.4|2517.9|2521.4|2519.4|2522.4|2519.5|2519.7|2516.7|207
1627068600000|2021-07-23 19:30:00|2521.3|2519.3|2521.8|2519.8|2522.6|2520.1|2521.1|2518.3|216
1627068900000|2021-07-23 19:35:00|2521.9|2519.9|2522.4|2518.9|2523|2520.4|2521.5|2518.7|138
1627069200000|2021-07-23 19:40:00|2521.9|2519.9|2523.4|2519.9|2523.8|2521.2|2521.7|2519.3|248
1627069500000|2021-07-23 19:45:00|2523.5|2520|2523.1|2521.1|2524|2521.3|2522|2519.2|224
1627069800000|2021-07-23 19:50:00|2523.2|2521.2|2521.5|2518|2524.2|2521.8|2520.7|2517.9|226
1627070100000|2021-07-23 19:55:00|2521.4|2517.9|2520.5|2517|2521.5|2518.6|2519.3|2516.1|248
1627070400000|2021-07-23 20:00:00|2520.2|2516.7|2521.4|2517.9|2521.9|2518.4|2520.2|2516.7|190
1627070700000|2021-07-23 20:05:00|2521.7|2518.2|2522.1|2518.6|2522.7|2519.2|2520.9|2517.4|103
1627071000000|2021-07-23 20:10:00|2522.2|2518.7|2521.5|2518|2522.2|2518.7|2520.7|2517.2|175
1627071300000|2021-07-23 20:15:00|2521.4|2517.9|2521.5|2518|2521.7|2518.2|2521.4|2517.9|53
1627071600000|2021-07-23 20:20:00|2521.4|2517.9|2521.4|2517.9|2521.8|2518.3|2521.3|2517.8|52
1627071900000|2021-07-23 20:25:00|2521.6|2518.1|2521.9|2518.4|2522.3|2518.8|2521.4|2517.9|68
1627072200000|2021-07-23 20:30:00|2522|2518.5|2522.4|2518.9|2522.7|2519.2|2521.5|2518|92
1627072500000|2021-07-23 20:35:00|2522.5|2519|2521.4|2517.9|2522.8|2519.3|2521|2517.5|95
1627072800000|2021-07-23 20:40:00|2521.1|2517.6|2521|2517.5|2521.9|2518.4|2520.7|2517.2|68
1627073100000|2021-07-23 20:45:00|2520.7|2517.2|2518.8|2515.3|2521.2|2517.7|2518.3|2514.8|110
1627073400000|2021-07-23 20:50:00|2519.1|2515.6|2520.9|2517.4|2521.1|2517.6|2518.3|2514.8|116
1627073700000|2021-07-23 20:55:00|2520.5|2517|2523.2|2513.3|2523.2|2517.8|2519.2|2513.2|146
1627250400000|2021-07-25 22:00:00|2522.3|2518.8|2521.9|2518.4|2523.7|2519.5|2521.3|2517.3|171
1627250700000|2021-07-25 22:05:00|2521.8|2518.3|2521.9|2518.4|2523|2519.3|2521.2|2517.1|155
1627251000000|2021-07-25 22:10:00|2521.5|2518|2521.3|2517.8|2522|2518.5|2520.7|2517.2|85
1627251300000|2021-07-25 22:15:00|2521|2517.5|2520.6|2517.1|2521.7|2517.8|2520.2|2516.4|102
1627251600000|2021-07-25 22:20:00|2520.7|2517.2|2520.7|2517.2|2521.6|2517.5|2519.7|2516.2|113
1627251900000|2021-07-25 22:25:00|2520.4|2516.9|2519.7|2516.2|2520.7|2517.2|2519.3|2515.8|69
1627252200000|2021-07-25 22:30:00|2519.8|2516.3|2519.6|2516.1|2520.3|2516.8|2518.9|2515.4|104
1627252500000|2021-07-25 22:35:00|2519.3|2515.8|2518.5|2515|2520.3|2516.8|2518|2514.5|96
1627252800000|2021-07-25 22:40:00|2518.6|2515.1|2520.4|2516.9|2521|2517.5|2518.3|2514.8|101
1627253100000|2021-07-25 22:45:00|2520.5|2517|2520.4|2516.9|2520.9|2517.4|2519.3|2515.8|91
1627253400000|2021-07-25 22:50:00|2520.3|2516.8|2519.3|2515.8|2520.7|2517.2|2519.1|2515.6|72
1627253700000|2021-07-25 22:55:00|2519.6|2516.1|2520|2516.5|2520.5|2517|2519.2|2515.7|54
1627254000000|2021-07-25 23:00:00|2519.9|2516.4|2519.4|2515.9|2520|2516.5|2518.6|2515.1|95
1627254300000|2021-07-25 23:05:00|2519.2|2515.7|2519.5|2516|2519.6|2516.1|2518.7|2515.2|79
1627254600000|2021-07-25 23:10:00|2519.1|2515.6|2520.4|2516.9|2520.5|2517|2519.1|2515.6|69
1627254900000|2021-07-25 23:15:00|2520.2|2516.7|2521|2517.5|2521.5|2518|2519.9|2516.4|96
1627255200000|2021-07-25 23:20:00|2520.5|2517|2520.9|2517.4|2521.3|2517.8|2520.2|2516.7|92
1627255500000|2021-07-25 23:25:00|2520.8|2517.3|2521.3|2517.8|2522|2518.5|2520.4|2516.9|68
1627255800000|2021-07-25 23:30:00|2521.2|2517.7|2521.9|2518.4|2522|2518.5|2520.8|2517.3|72
1627256100000|2021-07-25 23:35:00|2521.8|2518.3|2521.6|2518.1|2522.2|2518.7|2520.9|2517.4|115
1627256400000|2021-07-25 23:40:00|2521.5|2518|2520|2516.5|2521.5|2518|2519.6|2516.1|84
1627256700000|2021-07-25 23:45:00|2519.7|2516.2|2519.8|2516.3|2521|2517.5|2519.4|2515.9|126
1627257000000|2021-07-25 23:50:00|2519.6|2516.1|2520.9|2517.4|2521.3|2517.8|2519.6|2516.1|131
1627257300000|2021-07-25 23:55:00|2521.2|2517.7|2519.6|2516.1|2521.5|2518|2519.1|2515.6|136
1627257600000|2021-07-26 00:00:00|2519.7|2516.2|2518.2|2514.7|2519.9|2516.4|2517.8|2514.3|283
1627257900000|2021-07-26 00:05:00|2518.1|2514.6|2518.7|2515.2|2519.4|2515.9|2517.4|2513.9|226
1627258200000|2021-07-26 00:10:00|2518.9|2515.4|2519.9|2516.4|2520.7|2517.5|2518.8|2515.3|176
1627258500000|2021-07-26 00:15:00|2519.8|2516.3|2521.1|2517.6|2521.7|2518.2|2519.1|2515.6|232
1627258800000|2021-07-26 00:20:00|2521|2517.5|2518.8|2515.3|2521.1|2517.7|2518.5|2515|229
1627259100000|2021-07-26 00:25:00|2518.7|2515.2|2519.7|2516.2|2519.8|2516.7|2518.7|2515.2|137
1627259400000|2021-07-26 00:30:00|2519.5|2516|2519.3|2515.8|2520.2|2517.3|2519.3|2515.8|119
1627259700000|2021-07-26 00:35:00|2519.2|2515.7|2518.5|2515|2519.5|2516|2517.1|2514.3|155
1627260000000|2021-07-26 00:40:00|2518.6|2515.1|2518.6|2515.1|2518.9|2515.9|2517.2|2514.4|133
1627260300000|2021-07-26 00:45:00|2518.7|2515.2|2518.9|2515.4|2519|2516|2516.3|2513.5|170
1627260600000|2021-07-26 00:50:00|2519|2515.5|2517.7|2514.2|2519|2516.2|2516.7|2514.2|122
1627260900000|2021-07-26 00:55:00|2517.6|2514.1|2518.4|2514.9|2518.5|2515.8|2516.7|2513.9|128
1627261200000|2021-07-26 01:00:00|2518.3|2514.8|2517.9|2514.4|2518.8|2515.3|2513.9|2510.4|681
1627261500000|2021-07-26 01:05:00|2518.1|2514.6|2520.3|2516.8|2522|2518.6|2517.9|2514.4|402
1627261800000|2021-07-26 01:10:00|2520.4|2516.9|2518|2514.5|2520.8|2517.4|2517.7|2514.3|303
1627262100000|2021-07-26 01:15:00|2518.1|2514.6|2524.2|2520.7|2525|2522.1|2517.7|2514.2|404
1627262400000|2021-07-26 01:20:00|2524.1|2520.6|2525.7|2522.2|2526.4|2523.4|2523.4|2519.9|572
1627262700000|2021-07-26 01:25:00|2525.6|2522.1|2532.3|2528.8|2532.4|2529.4|2525|2521.5|609
1627263000000|2021-07-26 01:30:00|2532.2|2528.7|2532.2|2528.7|2533.3|2529.8|2528.8|2526|607
1627263300000|2021-07-26 01:35:00|2532.1|2528.6|2530.8|2527.3|2532.4|2529.6|2529.1|2525.6|576
1627263600000|2021-07-26 01:40:00|2530.7|2527.2|2530.8|2527.3|2532.8|2529.3|2530.2|2526.7|426
1627263900000|2021-07-26 01:45:00|2530.9|2527.4|2529.1|2525.6|2531|2527.5|2528.8|2525.3|375
1627264200000|2021-07-26 01:50:00|2529.2|2525.7|2527.8|2524.3|2529.6|2526.1|2527.8|2524.3|360
1627264500000|2021-07-26 01:55:00|2528|2524.5|2529.6|2526.1|2530.2|2526.7|2527.5|2524|494
1627264800000|2021-07-26 02:00:00|2529.5|2526|2530.1|2526.6|2530.7|2527.2|2529.3|2525.8|358
1627265100000|2021-07-26 02:05:00|2530.2|2526.7|2532.2|2528.7|2532.8|2529.4|2530.1|2526.6|341
1627265400000|2021-07-26 02:10:00|2532.1|2528.6|2530|2526.5|2532.1|2529|2528.9|2525.8|318
1627265700000|2021-07-26 02:15:00|2530.1|2526.6|2530.1|2526.6|2531.6|2528.1|2529|2525.7|253
1627266000000|2021-07-26 02:20:00|2530|2526.5|2529.4|2525.9|2530.6|2527.4|2528.9|2525.7|152
1627266300000|2021-07-26 02:25:00|2529.3|2525.8|2529|2525.5|2529.6|2526.5|2528.4|2525.2|134
1627266600000|2021-07-26 02:30:00|2529.1|2525.6|2530.3|2526.8|2530.5|2527|2528.4|2525.1|301
1627266900000|2021-07-26 02:35:00|2530.2|2526.7|2530.4|2526.9|2531.1|2528|2529.1|2525.6|215
1627267200000|2021-07-26 02:40:00|2530.6|2527.1|2528.7|2525.2|2531.1|2528.4|2527.8|2524.7|284
1627267500000|2021-07-26 02:45:00|2528.8|2525.3|2527.7|2524.2|2529.8|2526.5|2526.3|2522.8|409
1627267800000|2021-07-26 02:50:00|2527.8|2524.3|2526.3|2522.8|2528.8|2525.3|2526|2522.5|268
1627268100000|2021-07-26 02:55:00|2526.4|2522.9|2526.8|2523.3|2527.9|2525|2524.5|2521.2|279
1627268400000|2021-07-26 03:00:00|2526.7|2523.2|2529.4|2525.9|2529.6|2526.9|2526.2|2522.7|271
1627268700000|2021-07-26 03:05:00|2529.5|2526|2530.2|2526.7|2530.4|2526.9|2528.7|2525.2|198
1627269000000|2021-07-26 03:10:00|2530.1|2526.6|2529.8|2526.3|2530.7|2527.2|2529.4|2525.9|316
1627269300000|2021-07-26 03:15:00|2529.9|2526.4|2527.3|2523.8|2530.4|2527.2|2525|2521.8|390
1627269600000|2021-07-26 03:20:00|2527.2|2523.7|2528|2524.5|2529|2525.8|2526.7|2523.2|305
1627269900000|2021-07-26 03:25:00|2528.1|2524.6|2527.3|2523.8|2528.2|2524.7|2526.3|2523.1|212
1627270200000|2021-07-26 03:30:00|2527.4|2523.9|2527.2|2523.7|2527.7|2524.9|2526.8|2523.5|110
1627270500000|2021-07-26 03:35:00|2527.1|2523.6|2527.5|2524|2527.5|2524.2|2525.5|2522.7|112
1627270800000|2021-07-26 03:40:00|2527.4|2523.9|2527.9|2524.4|2528.5|2525|2527.4|2523.9|122
1627271100000|2021-07-26 03:45:00|2527.8|2524.3|2528.5|2525|2528.7|2525.2|2527.1|2524|95
1627271400000|2021-07-26 03:50:00|2528.6|2525.1|2528.3|2524.8|2528.7|2525.3|2527.3|2524.1|100
1627271700000|2021-07-26 03:55:00|2528.1|2524.6|2528.4|2524.9|2528.7|2525.9|2527.8|2524.5|112
1627272000000|2021-07-26 04:00:00|2528.5|2525|2529.6|2526.1|2529.6|2526.1|2528.5|2525|97
1627272300000|2021-07-26 04:05:00|2529.5|2526|2530.1|2526.6|2530.4|2526.9|2529.4|2525.9|116
1627272600000|2021-07-26 04:10:00|2530|2526.5|2529.2|2525.7|2530.2|2526.7|2529.1|2525.6|106
1627272900000|2021-07-26 04:15:00|2529.3|2525.8|2529.4|2525.9|2529.8|2526.3|2529|2525.5|96
1627273200000|2021-07-26 04:20:00|2529.6|2526.1|2529|2525.5|2529.6|2526.1|2528.8|2525.3|117
1627273500000|2021-07-26 04:25:00|2528.9|2525.4|2529.9|2526.4|2530.1|2526.6|2528.7|2525.2|108
1627273800000|2021-07-26 04:30:00|2529.8|2526.3|2530.9|2527.4|2531.2|2527.7|2529.8|2526.3|165
1627274100000|2021-07-26 04:35:00|2531|2527.5|2530.9|2527.4|2531.3|2528.5|2530.2|2527.2|107
1627274400000|2021-07-26 04:40:00|2530.8|2527.3|2531.4|2527.9|2531.6|2528.9|2530.6|2527.1|117
1627274700000|2021-07-26 04:45:00|2531.5|2528|2531.2|2527.7|2531.5|2528|2530.8|2527.3|106
1627275000000|2021-07-26 04:50:00|2531.5|2528|2530.8|2527.3|2531.5|2528.5|2530.5|2527.1|104
1627275300000|2021-07-26 04:55:00|2530.7|2527.2|2530.8|2527.3|2531.3|2527.8|2530.2|2526.7|119
1627275600000|2021-07-26 05:00:00|2530.7|2527.2|2531.2|2527.7|2531.9|2528.4|2530.7|2527.2|106
1627275900000|2021-07-26 05:05:00|2530.9|2527.4|2529.8|2526.3|2531.2|2527.7|2529|2526.1|163
1627276200000|2021-07-26 05:10:00|2530|2526.5|2530.4|2526.9|2530.7|2527.2|2529.6|2526.1|157
1627276500000|2021-07-26 05:15:00|2530.3|2526.8|2531.2|2527.7|2532|2528.5|2530.2|2526.7|225
1627276800000|2021-07-26 05:20:00|2531.3|2527.8|2531.8|2528.3|2532.2|2528.7|2530.9|2527.4|163
1627277100000|2021-07-26 05:25:00|2531.7|2528.2|2531.6|2528.1|2532|2528.5|2530.9|2527.4|126
1627277400000|2021-07-26 05:30:00|2531.5|2528|2539.6|2536.1|2541.1|2537.6|2529|2525.5|807
1627277700000|2021-07-26 05:35:00|2539.7|2536.2|2539|2535.5|2540.4|2536.9|2537.3|2533.9|488
1627278000000|2021-07-26 05:40:00|2538.9|2535.4|2537.3|2533.8|2539.6|2536.1|2535.9|2532.4|368
1627278300000|2021-07-26 05:45:00|2537.2|2533.7|2537.7|2534.2|2538.4|2534.9|2536|2532.8|353
1627278600000|2021-07-26 05:50:00|2537.5|2534|2536.9|2533.4|2538.9|2535.6|2536.4|2533.1|373
1627278900000|2021-07-26 05:55:00|2537|2533.5|2534.8|2531.3|2537|2533.5|2533.9|2530.4|234
1627279200000|2021-07-26 06:00:00|2534.7|2531.2|2532.9|2529.4|2535.5|2532.7|2531.9|2528.9|356
1627279500000|2021-07-26 06:05:00|2532.6|2529.1|2530.9|2527.4|2532.8|2529.7|2529.7|2527|406
1627279800000|2021-07-26 06:10:00|2531|2527.5|2532|2528.5|2533.1|2530.3|2530.3|2527.4|362
1627280100000|2021-07-26 06:15:00|2532.1|2528.6|2522.4|2518.9|2532.1|2528.7|2520|2517.2|531
1627280400000|2021-07-26 06:20:00|2521.6|2519.6|2524.3|2520.8|2525.4|2522.6|2521.3|2518.5|433
1627280700000|2021-07-26 06:25:00|2524.2|2520.7|2525.2|2521.7|2525.2|2522.4|2522.2|2519.5|412
1627281000000|2021-07-26 06:30:00|2525.1|2521.6|2526.9|2524.9|2527.7|2525|2524.2|2521.4|335
1627281300000|2021-07-26 06:35:00|2527|2525|2527.6|2524.1|2527.8|2525.1|2525|2522.4|305
1627281600000|2021-07-26 06:40:00|2527.1|2525.1|2526.4|2524.4|2528.8|2526.1|2525.8|2523|244
1627281900000|2021-07-26 06:45:00|2526.5|2524.5|2527|2523.5|2528.9|2526.4|2525.4|2522.5|608
1627282200000|2021-07-26 06:50:00|2527.1|2523.6|2526.8|2523.3|2528.9|2526|2525|2522.4|411
1627282500000|2021-07-26 06:55:00|2526.7|2523.2|2528|2526|2529|2526.1|2526|2523.2|351
1627282800000|2021-07-26 07:00:00|2527.9|2525.9|2530.5|2528.5|2531.3|2529.3|2527.6|2525.3|323
1627283100000|2021-07-26 07:05:00|2530.4|2528.4|2531.4|2529.4|2532.5|2529.9|2529|2527|332
1627283400000|2021-07-26 07:10:00|2531.5|2529.5|2533|2529.5|2533|2530.4|2530.9|2528.7|253
1627283700000|2021-07-26 07:15:00|2533.2|2529.7|2532.4|2530.4|2533.8|2531.6|2531.9|2529.1|338
1627284000000|2021-07-26 07:20:00|2532.5|2530.5|2535.5|2533.5|2536.6|2533.9|2532.4|2529.7|391
1627284300000|2021-07-26 07:25:00|2535.4|2533.4|2536.4|2534.4|2537.5|2535.4|2535.1|2532.4|440
1627284600000|2021-07-26 07:30:00|2536.6|2534.6|2538.4|2536.4|2540.1|2538.1|2536.6|2534.2|469
1627284900000|2021-07-26 07:35:00|2538.6|2536.6|2537.9|2535.9|2539.3|2537.1|2537.9|2535.2|338
1627285200000|2021-07-26 07:40:00|2537.8|2535.8|2538.4|2536.4|2538.9|2536.9|2536.8|2534.8|395
1627285500000|2021-07-26 07:45:00|2538.5|2536.5|2536.5|2534.5|2538.6|2536.6|2536.1|2534.1|288
1627285800000|2021-07-26 07:50:00|2536.7|2534.7|2533.7|2531.7|2536.8|2534.8|2533.1|2531.1|296
1627286100000|2021-07-26 07:55:00|2533.6|2531.6|2533.8|2531.8|2533.9|2531.9|2530.7|2528.7|427
1627286400000|2021-07-26 08:00:00|2533.9|2531.9|2535.1|2533.1|2535.5|2533.1|2532.3|2530.3|396
1627286700000|2021-07-26 08:05:00|2535.2|2533.2|2531.9|2529.9|2536.1|2534.1|2531.6|2529.6|342
1627287000000|2021-07-26 08:10:00|2532|2530|2531.9|2529.9|2534.7|2532.1|2531.2|2528.7|411
1627287300000|2021-07-26 08:15:00|2531.8|2529.8|2534.6|2532.6|2534.8|2532.8|2530.1|2528.1|396
1627287600000|2021-07-26 08:20:00|2534.7|2532.7|2535.9|2533.9|2537.1|2535.1|2534|2532|344
1627287900000|2021-07-26 08:25:00|2535.8|2533.8|2534.7|2532.7|2536|2534|2533.2|2531.2|400
1627288200000|2021-07-26 08:30:00|2534.8|2532.8|2537.2|2535.2|2537.2|2535.2|2534.4|2532.4|345
1627288500000|2021-07-26 08:35:00|2537.1|2535.1|2536.8|2534.8|2539.4|2536.9|2536.8|2534.8|329
1627288800000|2021-07-26 08:40:00|2536.9|2534.9|2539.4|2535.9|2539.4|2537.3|2536.9|2534.7|308
1627289100000|2021-07-26 08:45:00|2538.7|2536.7|2540|2538|2540.5|2538.5|2538.6|2536.6|297
1627289400000|2021-07-26 08:50:00|2540.1|2538.1|2538.9|2536.9|2540.4|2538.4|2538.6|2536.6|194
1627289700000|2021-07-26 08:55:00|2539|2537|2538.6|2536.6|2539.8|2537.8|2538|2535.9|277
1627290000000|2021-07-26 09:00:00|2538.9|2536.9|2540.4|2536.9|2540.5|2537.8|2537.8|2535.2|295
1627290300000|2021-07-26 09:05:00|2539.7|2537.7|2542.5|2539|2542.9|2540.2|2538.7|2535.8|291
1627290600000|2021-07-26 09:10:00|2541.7|2539.7|2541.6|2538.1|2542.4|2539.8|2539.5|2537|309
1627290900000|2021-07-26 09:15:00|2541.5|2538|2542|2540|2542.9|2540.3|2539.9|2537.9|252
1627291200000|2021-07-26 09:20:00|2542.7|2539.2|2543.7|2540.2|2544.1|2541.4|2541.7|2538.9|268
1627291500000|2021-07-26 09:25:00|2543.2|2541.2|2541.6|2538.1|2543.7|2541.2|2540.2|2537.5|249
1627291800000|2021-07-26 09:30:00|2541.7|2538.2|2540.7|2538.7|2542.2|2539.5|2540.1|2537.5|233
1627292100000|2021-07-26 09:35:00|2540.8|2538.8|2542.5|2539|2542.7|2540.1|2540.7|2538|254
1627292400000|2021-07-26 09:40:00|2542.6|2539.1|2540.6|2538.6|2542.6|2540.2|2540.4|2538.4|124
1627292700000|2021-07-26 09:45:00|2540.7|2538.7|2541.8|2539.8|2542.8|2539.9|2540.3|2537.8|178
1627293000000|2021-07-26 09:50:00|2541.7|2539.7|2541.9|2539.9|2543.1|2540.3|2541.4|2538.6|231
1627293300000|2021-07-26 09:55:00|2541.8|2539.8|2542|2540|2543|2540.3|2541.4|2538.6|181
1627293600000|2021-07-26 10:00:00|2541.8|2539.8|2543.4|2541.4|2545.4|2543.4|2541.8|2539.8|391
1627293900000|2021-07-26 10:05:00|2543.5|2541.5|2543.8|2541.8|2545.3|2542.5|2543.3|2540.6|232
1627294200000|2021-07-26 10:10:00|2543.9|2541.9|2544.2|2542.2|2545|2542.2|2543.3|2540.7|199
1627294500000|2021-07-26 10:15:00|2544.3|2542.3|2541.7|2539.7|2545.3|2542.5|2541|2538.1|274
1627294800000|2021-07-26 10:20:00|2541.6|2539.6|2541.5|2539.5|2542.5|2539.8|2541|2538.3|186
1627295100000|2021-07-26 10:25:00|2541.6|2539.6|2540|2538|2542|2539.7|2539.8|2537.1|173
1627295400000|2021-07-26 10:30:00|2540.1|2538.1|2540.7|2537.2|2542.2|2539.5|2539.9|2537.1|143
1627295700000|2021-07-26 10:35:00|2540.8|2537.3|2539.9|2537.9|2541.7|2539|2538.3|2535.5|230
1627296000000|2021-07-26 10:40:00|2539.7|2537.7|2538.9|2536.9|2540.6|2537.9|2538.8|2536|154
1627296300000|2021-07-26 10:45:00|2538.8|2536.8|2538.4|2536.4|2540.5|2537.6|2538.3|2535.9|154
1627296600000|2021-07-26 10:50:00|2538.5|2536.5|2538.5|2536.5|2540.1|2537.4|2538.3|2535.8|140
1627296900000|2021-07-26 10:55:00|2538.6|2536.6|2539.1|2537.1|2540.3|2537.5|2537.8|2535.5|190
1627297200000|2021-07-26 11:00:00|2539|2537|2537.9|2535.9|2540.7|2537.8|2536.7|2534.7|323
1627297500000|2021-07-26 11:05:00|2537.8|2535.8|2538.6|2536.6|2539.2|2537.2|2537.8|2535.8|272
1627297800000|2021-07-26 11:10:00|2538.3|2536.3|2543|2541|2543.2|2541.2|2537.6|2535.6|277
1627298100000|2021-07-26 11:15:00|2542.9|2540.9|2542|2540|2543.2|2541.2|2541.5|2539.5|235
1627298400000|2021-07-26 11:20:00|2542.1|2540.1|2542.5|2540.5|2543|2541|2541.4|2539.4|254
1627298700000|2021-07-26 11:25:00|2542.6|2540.6|2542.6|2540.6|2543.4|2541.4|2542|2540|243
1627299000000|2021-07-26 11:30:00|2542.5|2540.5|2541.9|2539.9|2542.8|2540.8|2540.6|2538.6|248
1627299300000|2021-07-26 11:35:00|2542|2540|2539.8|2537.8|2543.7|2541.7|2539.8|2537.8|354
1627299600000|2021-07-26 11:40:00|2539.9|2537.9|2541.1|2539.1|2542|2539.9|2539.9|2537.6|225
1627299900000|2021-07-26 11:45:00|2540.9|2538.9|2542.9|2540.9|2542.9|2540.9|2540.8|2538.8|304
1627300200000|2021-07-26 11:50:00|2542.8|2540.8|2541.5|2539.5|2542.9|2540.9|2541.3|2538.8|203
1627300500000|2021-07-26 11:55:00|2541.6|2539.6|2540|2538|2542.1|2539.6|2538.6|2536.6|304
1627300800000|2021-07-26 12:00:00|2540.1|2538.1|2538.2|2536.2|2541.1|2539.1|2537.5|2535.1|391
1627301100000|2021-07-26 12:05:00|2538.3|2536.3|2533.4|2531.4|2539.6|2537.6|2533|2531|381
1627301400000|2021-07-26 12:10:00|2533.3|2531.3|2533.2|2531.2|2533.7|2531.7|2530.9|2528.9|404
1627301700000|2021-07-26 12:15:00|2533|2531|2530.3|2528.3|2533.5|2531.5|2529.4|2526.9|462
1627302000000|2021-07-26 12:20:00|2530|2528|2529.3|2527.3|2531.3|2529.3|2527.5|2525.5|448
1627302300000|2021-07-26 12:25:00|2529.2|2527.2|2528.7|2526.7|2533.2|2531.2|2528.1|2526.1|597
1627302600000|2021-07-26 12:30:00|2528.6|2526.6|2528.6|2526.6|2532.3|2530.3|2527.1|2525.1|502
1627302900000|2021-07-26 12:35:00|2528.7|2526.7|2524.2|2520.7|2528.7|2526.7|2522.6|2519.8|680
1627303200000|2021-07-26 12:40:00|2524.4|2520.9|2525.3|2523.3|2525.9|2523.3|2523|2519.8|474
1627303500000|2021-07-26 12:45:00|2525.2|2523.2|2528.8|2526.8|2529.8|2527.1|2524.5|2522|434
1627303800000|2021-07-26 12:50:00|2528.9|2526.9|2524.5|2522.5|2530.4|2527.7|2524.1|2521.7|421
1627304100000|2021-07-26 12:55:00|2524.6|2522.6|2526.9|2524.9|2528|2525.3|2522.4|2519.1|540
1627304400000|2021-07-26 13:00:00|2527|2525|2528.5|2525|2528.7|2525.7|2524|2521.3|755
1627304700000|2021-07-26 13:05:00|2528.4|2524.9|2524.4|2520.9|2529.4|2526.2|2522.5|2519.9|767
1627305000000|2021-07-26 13:10:00|2524.3|2520.8|2522.8|2519.3|2526.3|2523.5|2522|2519.3|554
1627305300000|2021-07-26 13:15:00|2522.4|2520.4|2525.4|2523.4|2526.4|2523.4|2520.6|2517.8|609
1627305600000|2021-07-26 13:20:00|2526.1|2522.6|2526|2524|2528.2|2525.6|2522.6|2520.2|741
1627305900000|2021-07-26 13:25:00|2526.1|2524.1|2522|2520|2527.9|2525|2520.1|2518.1|547
1627306200000|2021-07-26 13:30:00|2521.9|2519.9|2523.5|2521.5|2525.2|2522.6|2518.5|2516.3|776
1627306500000|2021-07-26 13:35:00|2523.6|2521.6|2526.8|2524.8|2528.6|2526.4|2523.2|2520.6|641
1627306800000|2021-07-26 13:40:00|2526.7|2524.7|2529.5|2527.5|2530.9|2528.9|2525.6|2523.3|587
1627307100000|2021-07-26 13:45:00|2529.4|2527.4|2527.9|2525.9|2530|2528|2525.2|2523.2|535
1627307400000|2021-07-26 13:50:00|2528|2526|2527.9|2525.9|2529.6|2527.1|2525.6|2523.6|463
1627307700000|2021-07-26 13:55:00|2527.8|2525.8|2529.7|2526.2|2531|2528.7|2527.1|2525.1|529
1627308000000|2021-07-26 14:00:00|2529.5|2526|2524.6|2522.6|2530|2526.9|2522.7|2520.7|861
1627308300000|2021-07-26 14:05:00|2524.7|2522.7|2526.9|2524.9|2527.4|2525.4|2520.1|2517.7|924
1627308600000|2021-07-26 14:10:00|2526.8|2524.8|2521.9|2519.9|2527.7|2525.4|2520.8|2518.2|829
1627308900000|2021-07-26 14:15:00|2521.8|2519.8|2523.3|2521.3|2526.5|2524.2|2521.7|2519.3|818
1627309200000|2021-07-26 14:20:00|2523.2|2521.2|2521.6|2519.6|2524|2521.4|2517|2515|951
1627309500000|2021-07-26 14:25:00|2521.4|2519.4|2524.1|2520.6|2526.3|2523.1|2520|2517.8|777
1627309800000|2021-07-26 14:30:00|2523.9|2520.4|2525|2523|2526.7|2524.5|2522.9|2520.1|599
1627310100000|2021-07-26 14:35:00|2524.9|2522.9|2522.1|2520.1|2525.4|2523|2521|2519|607
1627310400000|2021-07-26 14:40:00|2522|2520|2523.8|2521.8|2524.4|2522.4|2520.1|2518.1|667
1627310700000|2021-07-26 14:45:00|2523.7|2521.7|2526.9|2524.9|2527|2525|2522|2520|684
1627311000000|2021-07-26 14:50:00|2526.7|2524.7|2524.9|2522.9|2527.5|2525.5|2523.8|2521.8|564
1627311300000|2021-07-26 14:55:00|2525|2523|2527.3|2525.3|2527.6|2525.5|2524|2522|658
1627311600000|2021-07-26 15:00:00|2527.4|2525.4|2526.2|2524.2|2528|2526|2524|2522|630
1627311900000|2021-07-26 15:05:00|2526|2524|2523.5|2521.5|2526.7|2524.4|2523.2|2521.2|438
1627312200000|2021-07-26 15:10:00|2523.6|2521.6|2523.2|2521.2|2524.2|2522.2|2522.1|2520.1|568
1627312500000|2021-07-26 15:15:00|2523.3|2521.3|2522.9|2520.9|2523.3|2521.3|2520.9|2518.9|515
1627312800000|2021-07-26 15:20:00|2523|2521|2521.2|2517.7|2523.1|2521.1|2520.3|2517.5|359
1627313100000|2021-07-26 15:25:00|2521|2517.5|2520.9|2517.4|2521.5|2518.9|2519.3|2516.6|293
1627313400000|2021-07-26 15:30:00|2520.1|2518.1|2523|2521|2523.8|2521|2519.5|2516.9|340
1627313700000|2021-07-26 15:35:00|2523.1|2521.1|2522.7|2520.7|2524.9|2522.5|2522.2|2520.1|317
1627314000000|2021-07-26 15:40:00|2523.5|2520|2522.1|2520.1|2523.9|2521.4|2521.8|2519.4|270
1627314300000|2021-07-26 15:45:00|2522.2|2520.2|2521.9|2519.9|2523.1|2521|2521.4|2519.1|331
1627314600000|2021-07-26 15:50:00|2521.8|2519.8|2523.8|2521.8|2524.1|2522.1|2521.3|2518.9|283
1627314900000|2021-07-26 15:55:00|2523.9|2521.9|2522.8|2520.8|2524.6|2522.2|2522.2|2520|279
1627315200000|2021-07-26 16:00:00|2522.9|2520.9|2524.6|2522.6|2525.6|2522.7|2522.4|2519.7|260
1627315500000|2021-07-26 16:05:00|2524.7|2522.7|2523.1|2521.1|2525|2522.8|2522.6|2519.8|257
1627315800000|2021-07-26 16:10:00|2523.2|2521.2|2525.8|2523.8|2526.7|2524|2522.7|2519.9|291
1627316100000|2021-07-26 16:15:00|2525.9|2523.9|2524.6|2522.6|2527|2524.6|2524.5|2521.8|291
1627316400000|2021-07-26 16:20:00|2525.5|2522|2526|2524|2526.9|2524.3|2524|2521.5|294
1627316700000|2021-07-26 16:25:00|2526.1|2524.1|2525.4|2523.4|2526.7|2524.3|2525|2522.7|224
1627317000000|2021-07-26 16:30:00|2525.1|2523.1|2525.1|2523.1|2526.2|2524|2524.6|2522.5|236
1627317300000|2021-07-26 16:35:00|2525.2|2523.2|2526.1|2524.1|2526.6|2524.2|2524.7|2522|158
1627317600000|2021-07-26 16:40:00|2526.2|2524.2|2525.9|2523.9|2527|2524.4|2525.6|2522.9|169
1627317900000|2021-07-26 16:45:00|2526|2524|2525.6|2523.6|2526|2524|2524.8|2522.8|143
1627318200000|2021-07-26 16:50:00|2525.5|2523.5|2525.5|2523.5|2527.6|2525|2525.4|2522.9|144
1627318500000|2021-07-26 16:55:00|2525.4|2523.4|2527.3|2523.8|2527.3|2524.6|2525.2|2522.7|191
1627318800000|2021-07-26 17:00:00|2526.6|2524.6|2525.5|2523.5|2526.7|2524.6|2525.5|2523.2|166
1627319100000|2021-07-26 17:05:00|2525.6|2523.6|2525.4|2523.4|2525.9|2523.7|2525|2522.3|135
1627319400000|2021-07-26 17:10:00|2525.2|2523.2|2526.6|2524.6|2527.6|2525.2|2525|2523|250
1627319700000|2021-07-26 17:15:00|2526.5|2524.5|2526.1|2524.1|2527.7|2525.1|2525.7|2523.1|207
1627320000000|2021-07-26 17:20:00|2526|2524|2527.8|2525.8|2528.4|2525.9|2524.9|2522.9|246
1627320300000|2021-07-26 17:25:00|2526.9|2524.9|2528.5|2526.5|2528.8|2526.8|2526.9|2524.5|284
1627320600000|2021-07-26 17:30:00|2527.8|2525.8|2527.4|2523.9|2528.3|2525.9|2526.3|2523.6|196
1627320900000|2021-07-26 17:35:00|2527.3|2523.8|2525.5|2523.5|2527.3|2524.9|2525.3|2522.8|150
1627321200000|2021-07-26 17:40:00|2525.6|2523.6|2525.2|2523.2|2526.1|2523.6|2524.4|2521.9|148
1627321500000|2021-07-26 17:45:00|2525.3|2523.3|2526.2|2522.7|2526.4|2523.8|2525.1|2522.3|111
1627321800000|2021-07-26 17:50:00|2526.3|2522.8|2525.5|2523.5|2526.4|2523.7|2525|2522.3|115
1627322100000|2021-07-26 17:55:00|2525.6|2523.6|2525.8|2523.8|2527.1|2524.6|2525.2|2522.6|135
1627322400000|2021-07-26 18:00:00|2525.7|2523.7|2523.8|2521.8|2525.9|2523.9|2523.3|2521.1|172
1627322700000|2021-07-26 18:05:00|2523.9|2521.9|2523.5|2520|2524.8|2522.2|2522.4|2519.6|228
1627323000000|2021-07-26 18:10:00|2522.8|2520.8|2521.9|2519.9|2523.7|2521.1|2521.8|2519.2|157
1627323300000|2021-07-26 18:15:00|2521.8|2519.8|2520.2|2518.2|2522.7|2520.1|2520.1|2517.7|243
1627323600000|2021-07-26 18:20:00|2520.1|2518.1|2519.3|2517.3|2520.3|2518.3|2517.8|2515.1|200
1627323900000|2021-07-26 18:25:00|2519.4|2517.4|2519.6|2516.1|2519.9|2517.5|2517.8|2515|247
1627324200000|2021-07-26 18:30:00|2519.5|2516|2521.4|2517.9|2521.4|2518.6|2518.6|2515.8|209
1627324500000|2021-07-26 18:35:00|2520.6|2518.6|2520.3|2518.3|2521.5|2518.8|2518.9|2516.1|176
1627324800000|2021-07-26 18:40:00|2521|2517.5|2520.5|2518.5|2521.4|2518.7|2519.7|2516.9|127
1627325100000|2021-07-26 18:45:00|2520.1|2518.1|2521.4|2517.9|2522.1|2519.3|2520|2517.2|133
1627325400000|2021-07-26 18:50:00|2521.3|2517.8|2521.5|2518|2522|2519.2|2519.5|2516.9|134
1627325700000|2021-07-26 18:55:00|2521.6|2518.1|2520.8|2518.8|2521.8|2519.2|2520.1|2517.6|183
1627326000000|2021-07-26 19:00:00|2520.7|2518.7|2520.9|2518.9|2521.8|2519.2|2519.5|2517|171
1627326300000|2021-07-26 19:05:00|2521|2519|2521.5|2518|2521.7|2519|2520|2517.2|171
1627326600000|2021-07-26 19:10:00|2521.6|2518.1|2521.1|2519.1|2521.8|2519.1|2520.6|2517.9|126
1627326900000|2021-07-26 19:15:00|2521.7|2518.2|2521.2|2517.7|2521.9|2518.8|2520.2|2517.3|111
1627327200000|2021-07-26 19:20:00|2521.3|2517.8|2520.6|2518.6|2521.7|2519|2520.6|2517.8|97
1627327500000|2021-07-26 19:25:00|2520.7|2518.7|2521.1|2519.1|2522.2|2519.4|2520.6|2518.3|94
1627327800000|2021-07-26 19:30:00|2521.2|2519.2|2520.1|2518.1|2522|2519.3|2520|2517.4|135
1627328100000|2021-07-26 19:35:00|2520.2|2518.2|2520.8|2518.8|2521.2|2519|2519.6|2517|102
1627328400000|2021-07-26 19:40:00|2520.9|2518.9|2521.3|2519.3|2522.1|2519.6|2520.7|2517.8|111
1627328700000|2021-07-26 19:45:00|2521.2|2519.2|2521.1|2519.1|2522.1|2519.3|2520.8|2517.9|89
1627329000000|2021-07-26 19:50:00|2521.6|2519.6|2521.4|2519.4|2522.4|2519.8|2521|2518.4|139
1627329300000|2021-07-26 19:55:00|2521.6|2519.6|2521|2519|2522.6|2519.7|2520.8|2517.9|200
1627329600000|2021-07-26 20:00:00|2520.9|2518.9|2521.6|2518.1|2522.7|2519.8|2520.9|2517.9|128
1627329900000|2021-07-26 20:05:00|2521.4|2517.9|2521.9|2518.4|2522.3|2518.8|2520.4|2517.5|133
1627330200000|2021-07-26 20:10:00|2522|2518.5|2523.1|2519.6|2523.3|2520.6|2521.5|2518.1|142
1627330500000|2021-07-26 20:15:00|2523|2519.5|2523.1|2519.6|2523.1|2519.6|2522.5|2519|34
1627330800000|2021-07-26 20:20:00|2523|2519.5|2523.1|2519.6|2523.6|2520.4|2522.4|2519.1|75
1627331100000|2021-07-26 20:25:00|2523.2|2519.7|2522.1|2518.6|2523.2|2520.4|2521.7|2518.5|76
1627331400000|2021-07-26 20:30:00|2522.5|2519|2523.1|2519.6|2523.2|2519.7|2522.3|2518.8|69
1627331700000|2021-07-26 20:35:00|2523.2|2519.7|2522.5|2519|2523.4|2519.9|2521.9|2518.4|83
1627332000000|2021-07-26 20:40:00|2522.6|2519.1|2522|2518.5|2522.6|2519.7|2521|2518|97
1627332300000|2021-07-26 20:45:00|2521.6|2518.1|2520.7|2517.2|2522.3|2518.8|2520.5|2517|120
1627332600000|2021-07-26 20:50:00|2521|2517.5|2521.3|2517.8|2521.9|2518.4|2520.9|2517.4|114
1627332900000|2021-07-26 20:55:00|2521.2|2517.7|2521.1|2517.6|2521.5|2518|2520.2|2516.7|164
1627336800000|2021-07-26 22:00:00|2522.8|2519.3|2523.1|2519.6|2523.7|2520.2|2522.3|2518.8|92
1627337100000|2021-07-26 22:05:00|2523.2|2519.7|2521.6|2518.1|2523.2|2519.7|2521|2517.5|95
1627337400000|2021-07-26 22:10:00|2521.5|2518|2522.3|2518.8|2522.6|2519.1|2521.1|2517.6|72
1627337700000|2021-07-26 22:15:00|2522.2|2518.7|2521.9|2518.4|2522.4|2518.9|2521.3|2517.8|80
1627338000000|2021-07-26 22:20:00|2521.8|2518.3|2521.4|2517.9|2522|2518.5|2521.3|2517.8|41
1627338300000|2021-07-26 22:25:00|2521.5|2518|2521.6|2518.1|2522.1|2518.6|2520.5|2517.4|94
1627338600000|2021-07-26 22:30:00|2521.7|2518.2|2520.6|2518.6|2521.9|2518.9|2520.5|2517.5|89
1627338900000|2021-07-26 22:35:00|2520.9|2517.4|2522|2518.5|2522.2|2519.1|2520.6|2517.4|55
1627339200000|2021-07-26 22:40:00|2521.9|2518.4|2520.9|2517.4|2521.9|2519.1|2520.7|2517.4|43
1627339500000|2021-07-26 22:45:00|2521|2517.5|2520.4|2516.9|2521|2518.1|2519.8|2516.9|33
1627339800000|2021-07-26 22:50:00|2520.5|2517|2520.5|2517|2520.6|2517.1|2520.3|2516.8|36
1627340100000|2021-07-26 22:55:00|2520.6|2517.1|2519.8|2516.3|2520.6|2517.1|2519.6|2516.1|55
1627340400000|2021-07-26 23:00:00|2519.6|2516.1|2520.5|2517|2520.7|2517.2|2519|2515.9|81
1627340700000|2021-07-26 23:05:00|2520.4|2516.9|2520.1|2516.6|2520.8|2517.3|2519.9|2516.4|71
1627341000000|2021-07-26 23:10:00|2520.2|2516.7|2519.6|2517.6|2521.1|2518.2|2519.5|2516.6|96
1627341300000|2021-07-26 23:15:00|2519.3|2517.3|2519.8|2516.3|2520.1|2517.3|2519|2515.9|57
1627341600000|2021-07-26 23:20:00|2519.9|2516.4|2519.5|2516|2520|2517|2519|2515.8|54
1627341900000|2021-07-26 23:25:00|2519.4|2515.9|2518.9|2515.4|2519.5|2516|2518.9|2515.4|50
1627342200000|2021-07-26 23:30:00|2519|2515.5|2518.9|2515.4|2519.1|2516.3|2518.3|2515|64
1627342500000|2021-07-26 23:35:00|2519|2515.5|2518.5|2515|2519|2516.3|2517.9|2514.4|94
1627342800000|2021-07-26 23:40:00|2518.4|2514.9|2517.9|2514.4|2518.5|2515|2517.9|2514.4|63
1627343100000|2021-07-26 23:45:00|2518|2514.5|2519.1|2515.6|2519.2|2515.9|2517.7|2514.3|69
1627343400000|2021-07-26 23:50:00|2519|2515.5|2519|2515.5|2519.2|2516.2|2518.2|2515.2|67
1627343700000|2021-07-26 23:55:00|2518.9|2515.4|2518.8|2515.3|2519.1|2515.6|2518.6|2515.1|72
1627344000000|2021-07-27 00:00:00|2518.5|2515|2517.9|2514.4|2519.1|2515.9|2515.1|2512.3|177
1627344300000|2021-07-27 00:05:00|2518|2514.5|2517|2513.5|2518.6|2515.1|2515.5|2512.3|151
1627344600000|2021-07-27 00:10:00|2516.9|2513.4|2515.5|2512|2516.9|2513.4|2515.5|2512|82
1627344900000|2021-07-27 00:15:00|2515.4|2511.9|2516.1|2512.6|2516.9|2513.4|2515.4|2511.9|122
1627345200000|2021-07-27 00:20:00|2516|2512.5|2513.9|2510.4|2516.4|2512.9|2513.7|2510.2|89
1627345500000|2021-07-27 00:25:00|2514|2510.5|2512.7|2509.2|2514|2510.5|2512.4|2508.9|126
1627345800000|2021-07-27 00:30:00|2512.6|2509.1|2512.7|2509.2|2513.1|2509.6|2512.2|2508.7|117
1627346100000|2021-07-27 00:35:00|2512.8|2509.3|2512.7|2509.2|2513.4|2509.9|2512.1|2508.6|82
1627346400000|2021-07-27 00:40:00|2512.8|2509.3|2514|2510.5|2514.2|2510.7|2512.1|2508.6|90
1627346700000|2021-07-27 00:45:00|2513.8|2510.3|2514|2510.5|2515|2511.5|2513.6|2510.1|127
1627347000000|2021-07-27 00:50:00|2514.1|2510.6|2513.3|2509.8|2514.1|2510.6|2512.8|2509.3|92
1627347300000|2021-07-27 00:55:00|2513.2|2509.7|2515.6|2512.1|2515.7|2512.2|2512.9|2509.4|134
1627347600000|2021-07-27 01:00:00|2515.5|2512|2515.7|2512.2|2518.4|2514.9|2513.2|2509.7|927
1627347900000|2021-07-27 01:05:00|2515.8|2512.3|2517.5|2514|2519.9|2516.4|2514.2|2510.7|639
1627348200000|2021-07-27 01:10:00|2517.4|2513.9|2519.5|2516|2519.7|2516.2|2516|2512.5|450
1627348500000|2021-07-27 01:15:00|2519.6|2516.1|2518.2|2514.7|2520.2|2516.7|2517.6|2514.1|349
1627348800000|2021-07-27 01:20:00|2518.5|2515|2517.8|2514.3|2519.6|2516.1|2517.6|2514.1|341
1627349100000|2021-07-27 01:25:00|2517.9|2514.4|2517.8|2514.3|2518.1|2514.6|2515.6|2512.2|307
1627349400000|2021-07-27 01:30:00|2517.7|2514.2|2517.5|2514|2518.7|2515.2|2516.4|2512.9|363
1627349700000|2021-07-27 01:35:00|2517.6|2514.1|2517|2513.5|2518.5|2515|2515.9|2512.4|289
1627350000000|2021-07-27 01:40:00|2516.9|2513.4|2514.9|2511.4|2517.7|2514.2|2514.7|2511.2|287
1627350300000|2021-07-27 01:45:00|2514.6|2511.1|2514|2510.5|2514.6|2511.3|2512.9|2509.4|272
1627350600000|2021-07-27 01:50:00|2513.9|2510.4|2513.8|2510.3|2516.2|2512.7|2513.6|2510.1|255
1627350900000|2021-07-27 01:55:00|2513.9|2510.4|2512|2508.5|2514|2510.5|2511.2|2508.4|303
1627351200000|2021-07-27 02:00:00|2511.9|2508.4|2514.2|2510.7|2515.7|2512.6|2511.6|2508.1|311
1627351500000|2021-07-27 02:05:00|2514.1|2510.6|2514.2|2510.7|2514.3|2510.8|2513.2|2509.7|147
1627351800000|2021-07-27 02:10:00|2514.3|2510.8|2514.2|2510.7|2515.2|2511.7|2514.2|2510.7|151
1627352100000|2021-07-27 02:15:00|2514.4|2510.9|2514.6|2511.1|2514.7|2511.2|2514|2510.5|92
1627352400000|2021-07-27 02:20:00|2514.7|2511.2|2514.2|2510.7|2515.4|2512.5|2514.1|2510.6|82
1627352700000|2021-07-27 02:25:00|2514.1|2510.6|2514.1|2510.6|2514.2|2510.7|2513.6|2510.1|69
1627353000000|2021-07-27 02:30:00|2514.5|2511|2514.6|2511.1|2514.9|2511.4|2513|2509.6|229
1627353300000|2021-07-27 02:35:00|2514.7|2511.2|2516.2|2512.7|2516.4|2512.9|2514.4|2510.9|199
1627353600000|2021-07-27 02:40:00|2516.3|2512.8|2517.4|2513.9|2517.8|2514.7|2515.6|2512.7|226
1627353900000|2021-07-27 02:45:00|2517.3|2513.8|2522.3|2518.8|2523.4|2519.9|2517.1|2513.8|375
1627354200000|2021-07-27 02:50:00|2522.2|2518.7|2522.4|2518.9|2522.8|2519.3|2520.2|2517.2|230
1627354500000|2021-07-27 02:55:00|2522.3|2518.8|2522.2|2518.7|2523.7|2521|2521.3|2518.5|292
1627354800000|2021-07-27 03:00:00|2522.3|2518.8|2521.9|2519.9|2523.1|2520.5|2520.8|2518.2|200
1627355100000|2021-07-27 03:05:00|2522|2520|2521.3|2517.8|2522.7|2520|2520.4|2517.7|221
1627355400000|2021-07-27 03:10:00|2520.5|2518.5|2520.9|2517.4|2521.4|2518.5|2519.4|2516.4|176
1627355700000|2021-07-27 03:15:00|2521|2517.5|2519.9|2517.9|2521.5|2518.6|2519.4|2516.6|229
1627356000000|2021-07-27 03:20:00|2520.6|2517.1|2518.7|2515.2|2521.3|2518.5|2517.6|2514.8|265
1627356300000|2021-07-27 03:25:00|2518.8|2515.3|2521.5|2518|2521.5|2518.8|2517.5|2514.3|326
1627356600000|2021-07-27 03:30:00|2521.6|2518.1|2521.9|2518.4|2522|2519.4|2520.6|2517.7|187
1627356900000|2021-07-27 03:35:00|2521.8|2518.3|2521|2519|2522.4|2519.6|2521|2517.9|120
1627357200000|2021-07-27 03:40:00|2521.2|2519.2|2521|2517.5|2521.9|2519.2|2520.2|2517.3|111
1627357500000|2021-07-27 03:45:00|2520.3|2518.3|2521.3|2517.8|2521.5|2518.7|2520.1|2517.3|62
1627357800000|2021-07-27 03:50:00|2521.4|2517.9|2522.3|2518.8|2522.3|2519.4|2520.3|2517.5|124
1627358100000|2021-07-27 03:55:00|2521.6|2519.6|2520.6|2518.6|2522.6|2519.9|2520.4|2518.1|102
1627358400000|2021-07-27 04:00:00|2520.7|2518.7|2520.9|2518.9|2522.3|2519.3|2520.3|2517.8|88
1627358700000|2021-07-27 04:05:00|2520.7|2518.7|2521.1|2519.1|2522|2519.4|2520.3|2517.7|113
1627359000000|2021-07-27 04:10:00|2521.7|2518.2|2522.3|2518.8|2522.5|2519.3|2520.7|2517.8|116
1627359300000|2021-07-27 04:15:00|2522.4|2518.9|2523.5|2521.5|2524.3|2521.7|2521.5|2518.7|78
1627359600000|2021-07-27 04:20:00|2524.1|2520.6|2524.4|2520.9|2524.5|2521.9|2523.4|2520.6|72
1627359900000|2021-07-27 04:25:00|2524.3|2520.8|2524.4|2520.9|2524.6|2521.6|2523.1|2520.3|109
1627360200000|2021-07-27 04:30:00|2524.3|2520.8|2523.3|2519.8|2524.8|2522|2522.2|2519.3|101
1627360500000|2021-07-27 04:35:00|2522.3|2520.3|2522.9|2519.4|2523.3|2520.5|2522|2519.1|81
1627360800000|2021-07-27 04:40:00|2523.1|2519.6|2522.9|2519.4|2523.3|2520.3|2520.5|2517.9|208
1627361100000|2021-07-27 04:45:00|2522.8|2519.3|2521.9|2518.4|2523|2520.2|2521.2|2518.3|65
1627361400000|2021-07-27 04:50:00|2522|2518.5|2522.6|2519.1|2522.7|2519.6|2520.4|2517.7|132
1627361700000|2021-07-27 04:55:00|2522.4|2518.9|2522.3|2518.8|2522.8|2519.9|2521.3|2518.5|94
1627362000000|2021-07-27 05:00:00|2522.2|2518.7|2521|2517.5|2522.2|2519.5|2520.1|2517.5|172
1627362300000|2021-07-27 05:05:00|2520.2|2518.2|2520|2516.5|2521.3|2518.6|2519.1|2516.5|171
1627362600000|2021-07-27 05:10:00|2520.1|2516.6|2518.5|2516.5|2520.5|2517.7|2518.3|2515.8|154
1627362900000|2021-07-27 05:15:00|2518.6|2516.6|2517.7|2514.2|2519.4|2516.6|2517.2|2514.2|127
1627363200000|2021-07-27 05:20:00|2517.8|2514.3|2517.5|2515.5|2518.6|2515.8|2516.7|2514|128
1627363500000|2021-07-27 05:25:00|2517.6|2515.6|2516.8|2514.8|2518.3|2515.7|2516.2|2513.6|129
1627363800000|2021-07-27 05:30:00|2516.9|2514.9|2518.4|2514.9|2521.1|2518.2|2514.7|2512.2|546
1627364100000|2021-07-27 05:35:00|2517.7|2515.7|2521.9|2518.4|2522.7|2519.8|2517.6|2514.6|413
1627364400000|2021-07-27 05:40:00|2521.2|2519.2|2520.1|2516.6|2522.2|2519.3|2518.5|2515.5|275
1627364700000|2021-07-27 05:45:00|2520|2516.5|2518.7|2515.2|2520.7|2517.3|2518.3|2514.8|228
1627365000000|2021-07-27 05:50:00|2518.6|2515.1|2521.7|2518.2|2521.7|2518.2|2518.3|2515.1|229
1627365300000|2021-07-27 05:55:00|2521.6|2518.1|2524.6|2521.1|2524.7|2521.2|2519.5|2516.6|294
1627365600000|2021-07-27 06:00:00|2524.5|2521|2526.9|2524.9|2528.3|2525.1|2523.5|2520.9|687
1627365900000|2021-07-27 06:05:00|2526.8|2524.8|2527.6|2524.1|2528.4|2525.6|2524.9|2522|381
1627366200000|2021-07-27 06:10:00|2527.7|2524.2|2523.9|2520.4|2528|2525.3|2523.1|2520.2|391
1627366500000|2021-07-27 06:15:00|2523.1|2521.1|2524.7|2522.7|2526.1|2523.4|2523.1|2520.4|272
1627366800000|2021-07-27 06:20:00|2525.4|2521.9|2525.4|2523.4|2526.5|2524|2522.3|2519.7|392
1627367100000|2021-07-27 06:25:00|2525.9|2522.4|2522.4|2518.9|2526|2523.3|2521.7|2518.9|440
1627367400000|2021-07-27 06:30:00|2522.3|2518.8|2523.7|2520.2|2524.7|2522.1|2520.3|2517.7|558
1627367700000|2021-07-27 06:35:00|2523.8|2520.3|2521.9|2519.9|2523.8|2520.8|2520.8|2518|399
1627368000000|2021-07-27 06:40:00|2521.8|2519.8|2522.5|2519|2523.2|2520.4|2521.4|2518.6|345
1627368300000|2021-07-27 06:45:00|2522.7|2519.2|2522.2|2518.7|2523.7|2520.9|2519.4|2516.7|370
1627368600000|2021-07-27 06:50:00|2521.4|2519.4|2519|2517|2522.6|2519.9|2517.2|2514.5|421
1627368900000|2021-07-27 06:55:00|2518.9|2516.9|2518.2|2516.2|2519.4|2517.4|2517|2514.4|430
1627369200000|2021-07-27 07:00:00|2518.3|2516.3|2519.1|2517.1|2520.7|2518.4|2517.2|2515.2|563
1627369500000|2021-07-27 07:05:00|2519.3|2517.3|2518.3|2516.3|2520|2517.4|2517.1|2514.8|428
1627369800000|2021-07-27 07:10:00|2518.4|2516.4|2516.4|2514.4|2519.6|2517.3|2514.8|2512.5|556
1627370100000|2021-07-27 07:15:00|2516.3|2514.3|2513.2|2511.2|2517.7|2515.1|2512.6|2509.9|707
1627370400000|2021-07-27 07:20:00|2512.7|2510.7|2516.4|2514.4|2517.1|2515.1|2512.2|2509.9|628
1627370700000|2021-07-27 07:25:00|2516.3|2514.3|2515.4|2511.9|2517.4|2514.7|2513.9|2510.8|693
1627371000000|2021-07-27 07:30:00|2515.5|2512|2519.5|2517.5|2520.2|2517.7|2513.8|2511.1|548
1627371300000|2021-07-27 07:35:00|2519.6|2517.6|2519.2|2517.2|2521.4|2518.7|2517.9|2515.3|552
1627371600000|2021-07-27 07:40:00|2519.3|2517.3|2519.6|2517.6|2522|2519.1|2519.1|2516.3|623
1627371900000|2021-07-27 07:45:00|2519.7|2517.7|2520.5|2517|2523|2520.1|2519.7|2516.8|497
1627372200000|2021-07-27 07:50:00|2520.4|2516.9|2517.9|2514.4|2520.8|2517.7|2517.5|2514|431
1627372500000|2021-07-27 07:55:00|2517.8|2514.3|2519.4|2515.9|2520|2517.1|2516.9|2513.8|424
1627372800000|2021-07-27 08:00:00|2519.3|2515.8|2519.4|2515.9|2520.5|2517.7|2516.5|2513.8|440
1627373100000|2021-07-27 08:05:00|2519.8|2516.3|2519.5|2516|2520.5|2517.2|2517.6|2514.7|511
1627373400000|2021-07-27 08:10:00|2519.6|2516.1|2514|2510.5|2519.8|2516.8|2512.2|2509.3|489
1627373700000|2021-07-27 08:15:00|2513.8|2510.3|2509.9|2506.4|2514|2511.2|2509|2506.2|399
1627374000000|2021-07-27 08:20:00|2509.8|2506.3|2510.3|2506.8|2510.5|2507.4|2508.1|2505.4|413
1627374300000|2021-07-27 08:25:00|2510.4|2506.9|2511.8|2508.3|2511.9|2509|2508.1|2505.4|316
1627374600000|2021-07-27 08:30:00|2510.7|2508.7|2512|2510|2513.2|2510.4|2510.1|2507.5|345
1627374900000|2021-07-27 08:35:00|2511.8|2509.8|2511.9|2508.4|2512.5|2509.9|2509.5|2507|300
1627375200000|2021-07-27 08:40:00|2512|2508.5|2511.5|2508|2513.4|2510.6|2510.5|2507.7|355
1627375500000|2021-07-27 08:45:00|2511.4|2507.9|2512.5|2509|2513|2510.4|2510.1|2507.5|329
1627375800000|2021-07-27 08:50:00|2512.6|2509.1|2511.5|2509.5|2512.7|2509.6|2510.3|2507.7|262
1627376100000|2021-07-27 08:55:00|2511.2|2509.2|2511.4|2507.9|2511.8|2509.4|2509.8|2507.4|345
1627376400000|2021-07-27 09:00:00|2511.5|2508|2510.2|2508.2|2511.6|2509|2509.2|2506.7|408
1627376700000|2021-07-27 09:05:00|2510.3|2508.3|2513.1|2509.6|2513.2|2510.3|2509.5|2506.7|324
1627377000000|2021-07-27 09:10:00|2513.4|2509.9|2513.9|2511.9|2514.8|2512.2|2512.2|2509.5|234
1627377300000|2021-07-27 09:15:00|2513.8|2511.8|2514.7|2511.2|2515.5|2512.8|2513.2|2510.5|199
1627377600000|2021-07-27 09:20:00|2513.9|2511.9|2514.8|2512.8|2516.2|2513.5|2513.7|2511.3|291
1627377900000|2021-07-27 09:25:00|2514.9|2512.9|2516.7|2514.7|2518.1|2515.4|2514.8|2512.8|246
1627378200000|2021-07-27 09:30:00|2516.6|2514.6|2519.8|2516.3|2520|2517.2|2515.7|2513.4|457
1627378500000|2021-07-27 09:35:00|2520|2516.5|2520.1|2516.6|2521|2518.3|2518.7|2516.2|305
1627378800000|2021-07-27 09:40:00|2519.4|2517.4|2517.8|2515.8|2521|2518.3|2517.2|2514.4|335
1627379100000|2021-07-27 09:45:00|2517.7|2515.7|2517|2513.5|2518.5|2515.8|2516.2|2513.4|355
1627379400000|2021-07-27 09:50:00|2516.3|2514.3|2517.7|2515.7|2518.6|2515.8|2516.2|2513.5|207
1627379700000|2021-07-27 09:55:00|2517.1|2515.1|2516.3|2512.8|2518.6|2515.9|2515.7|2512.7|196
1627380000000|2021-07-27 10:00:00|2516.2|2512.7|2513.9|2511.9|2516.9|2514.1|2513.1|2510.2|240
1627380300000|2021-07-27 10:05:00|2513.8|2511.8|2515.4|2511.9|2516|2513.2|2513.2|2510.4|267
1627380600000|2021-07-27 10:10:00|2515.5|2512|2513|2511|2516.2|2513.7|2512.9|2510.1|235
1627380900000|2021-07-27 10:15:00|2512.9|2510.9|2514.2|2510.7|2514.5|2511.7|2512.7|2509.9|199
1627381200000|2021-07-27 10:20:00|2514.3|2510.8|2514.8|2512.8|2515.9|2513|2512.9|2509.9|272
1627381500000|2021-07-27 10:25:00|2515.1|2513.1|2514.4|2510.9|2515.8|2513.1|2513.2|2510.5|249
1627381800000|2021-07-27 10:30:00|2514.5|2511|2514.8|2511.3|2516|2513.4|2513.1|2510.7|226
1627382100000|2021-07-27 10:35:00|2514.9|2511.4|2516.1|2514.1|2516.1|2514.1|2513.7|2510.8|231
1627382400000|2021-07-27 10:40:00|2516|2514|2514.1|2510.6|2516.7|2514.2|2513.6|2510.4|320
1627382700000|2021-07-27 10:45:00|2514|2510.5|2514.1|2512.1|2515.4|2512.8|2513.3|2510.4|253
1627383000000|2021-07-27 10:50:00|2514|2512|2514.8|2512.8|2515.6|2512.9|2513.6|2510.8|242
1627383300000|2021-07-27 10:55:00|2514.7|2512.7|2513.2|2509.7|2516.5|2513.9|2512.2|2509.2|274
1627383600000|2021-07-27 11:00:00|2513.1|2509.6|2511.5|2509.5|2514.4|2512.2|2509.1|2506.4|437
1627383900000|2021-07-27 11:05:00|2511.4|2509.4|2512.1|2510.1|2512.7|2510.3|2508.9|2506.1|252
1627384200000|2021-07-27 11:10:00|2512.2|2510.2|2513.7|2510.2|2513.8|2511.1|2511.5|2508.7|280
1627384500000|2021-07-27 11:15:00|2514|2510.5|2513|2511|2515.3|2512.7|2512.7|2509.9|384
1627384800000|2021-07-27 11:20:00|2513.1|2511.1|2513.3|2509.8|2514.3|2511.4|2512|2509.2|375
1627385100000|2021-07-27 11:25:00|2513.2|2509.7|2513.1|2509.6|2513.8|2511.2|2512|2509|317
1627385400000|2021-07-27 11:30:00|2513|2509.5|2514.6|2511.1|2514.7|2511.9|2511.8|2508.9|348
1627385700000|2021-07-27 11:35:00|2513.8|2511.8|2516.9|2514.9|2518.2|2515.3|2513.5|2510.9|349
1627386000000|2021-07-27 11:40:00|2517|2515|2518|2516|2519.2|2516.6|2516.4|2513.8|288
1627386300000|2021-07-27 11:45:00|2517.9|2515.9|2519|2517|2520.3|2517.7|2517.1|2514.4|328
1627386600000|2021-07-27 11:50:00|2519.7|2516.2|2518.8|2516.8|2520.2|2517.5|2518.6|2515.8|204
1627386900000|2021-07-27 11:55:00|2518.9|2516.9|2518.5|2516.5|2520.3|2518|2518|2515.7|280
1627387200000|2021-07-27 12:00:00|2518.7|2516.7|2515.9|2512.4|2521.6|2519.1|2515.2|2512.3|493
1627387500000|2021-07-27 12:05:00|2516|2512.5|2520.4|2518.4|2523.6|2521|2515.5|2512.5|647
1627387800000|2021-07-27 12:10:00|2520.3|2518.3|2523.9|2521.9|2523.9|2521.9|2519.9|2517.2|656
1627388100000|2021-07-27 12:15:00|2523.8|2521.8|2524.6|2522.6|2525.2|2523.1|2522.4|2520.3|654
1627388400000|2021-07-27 12:20:00|2524.5|2522.5|2526.4|2524.4|2527|2524.7|2523|2520.8|587
1627388700000|2021-07-27 12:25:00|2526.6|2524.6|2527.1|2523.6|2528.4|2525.7|2526.2|2523.4|436
1627389000000|2021-07-27 12:30:00|2527|2523.5|2519|2517|2528.4|2525.6|2518.9|2516.9|722
1627389300000|2021-07-27 12:35:00|2518.9|2516.9|2515.3|2513.3|2521.1|2518.5|2514.4|2512.4|706
1627389600000|2021-07-27 12:40:00|2515.2|2513.2|2514.6|2512.6|2517.3|2514.6|2512.7|2510.6|640
1627389900000|2021-07-27 12:45:00|2514.5|2512.5|2514.4|2512.4|2516.5|2514.5|2513.9|2511.1|544
1627390200000|2021-07-27 12:50:00|2514.3|2512.3|2513.1|2511.1|2515.1|2512.8|2512.4|2510.2|473
1627390500000|2021-07-27 12:55:00|2513|2511|2514.7|2511.2|2515.4|2513.4|2511.1|2509.1|634
1627390800000|2021-07-27 13:00:00|2514.4|2510.9|2511.6|2509.6|2514.4|2511.7|2509.4|2507.3|867
1627391100000|2021-07-27 13:05:00|2511.7|2509.7|2513.4|2511.4|2513.9|2511.9|2509.5|2507.2|648
1627391400000|2021-07-27 13:10:00|2513.5|2511.5|2516.2|2514.2|2519.7|2517.3|2513.4|2510.8|871
1627391700000|2021-07-27 13:15:00|2516.1|2514.1|2514.9|2512.9|2518.7|2516.4|2514.4|2512.4|760
1627392000000|2021-07-27 13:20:00|2514.8|2512.8|2512.6|2510.6|2516|2514|2512|2509.4|618
1627392300000|2021-07-27 13:25:00|2513|2511|2514.1|2512.1|2515.8|2513.1|2512.5|2509.9|568
1627392600000|2021-07-27 13:30:00|2514.3|2512.3|2512.1|2510.1|2515.8|2513.5|2510.7|2508.1|1110
1627392900000|2021-07-27 13:35:00|2512.2|2510.2|2511.8|2509.8|2516.6|2514|2509.2|2507.2|966
1627393200000|2021-07-27 13:40:00|2511.6|2509.6|2510.9|2507.4|2512.6|2510|2504.5|2501.8|886
1627393500000|2021-07-27 13:45:00|2510.8|2507.3|2508.2|2506.2|2514.9|2512.2|2507.9|2505.6|1065
1627393800000|2021-07-27 13:50:00|2508.4|2506.4|2507.6|2505.6|2511.4|2508.8|2507.1|2504.7|872
1627394100000|2021-07-27 13:55:00|2508.4|2504.9|2507.5|2504|2509.1|2506.3|2503.9|2501.3|794
1627394400000|2021-07-27 14:00:00|2507.3|2503.8|2507.4|2505.4|2509.1|2506.4|2505.3|2502.5|973
1627394700000|2021-07-27 14:05:00|2507.1|2505.1|2507.3|2505.3|2509.6|2507.3|2505.2|2502.8|799
1627395000000|2021-07-27 14:10:00|2507.4|2505.4|2500.9|2498.9|2507.4|2505.4|2499.7|2496.9|793
1627395300000|2021-07-27 14:15:00|2500.8|2498.8|2499.1|2497.1|2504.2|2501.7|2498.7|2496|854
1627395600000|2021-07-27 14:20:00|2498.9|2496.9|2482.3|2480.3|2498.9|2496.9|2480|2476.8|1306
1627395900000|2021-07-27 14:25:00|2482.5|2480.5|2472.9|2469.4|2485.6|2482.7|2472.2|2469.1|1184
1627396200000|2021-07-27 14:30:00|2473|2469.5|2471.8|2468.3|2475.9|2472.6|2466.4|2463.6|1277
1627396500000|2021-07-27 14:35:00|2471.7|2468.2|2465.2|2461.7|2471.8|2468.5|2461.6|2458.6|967
1627396800000|2021-07-27 14:40:00|2465.3|2461.8|2474.7|2471.2|2474.8|2471.3|2462.1|2459.1|823
1627397100000|2021-07-27 14:45:00|2474.8|2471.3|2466.8|2463.3|2474.8|2471.5|2465|2461.8|721
1627397400000|2021-07-27 14:50:00|2467|2463.5|2462.2|2458.7|2467|2464.3|2460.2|2457.2|1079
1627397700000|2021-07-27 14:55:00|2461.9|2458.4|2466.9|2463.4|2470|2466.5|2460.1|2457.1|976
1627398000000|2021-07-27 15:00:00|2467|2463.5|2459.9|2456.4|2467|2463.8|2458.1|2454.6|939
1627398300000|2021-07-27 15:05:00|2460.1|2456.6|2457.8|2454.3|2462.4|2458.9|2456|2453.4|782
1627398600000|2021-07-27 15:10:00|2457.7|2454.2|2460.1|2456.6|2461.2|2457.7|2455.8|2453.4|671
1627398900000|2021-07-27 15:15:00|2460.2|2456.7|2461.6|2458.1|2461.8|2458.6|2457.8|2454.3|605
1627399200000|2021-07-27 15:20:00|2461.8|2458.3|2461.8|2458.3|2466.8|2464.1|2460.5|2457.4|691
1627399500000|2021-07-27 15:25:00|2461.9|2458.4|2466.7|2464.7|2467.6|2464.8|2461.1|2458.3|777
1627399800000|2021-07-27 15:30:00|2466.4|2464.4|2461.3|2457.8|2467.4|2464.7|2459.7|2456.9|802
1627400100000|2021-07-27 15:35:00|2461.2|2457.7|2458.6|2456.6|2463.1|2460.2|2458.4|2455.5|589
1627400400000|2021-07-27 15:40:00|2458.7|2456.7|2460.2|2456.7|2462.9|2460.2|2457.6|2455.1|675
1627400700000|2021-07-27 15:45:00|2460.1|2458.1|2457.5|2454|2461.2|2458.7|2456.6|2453.9|580
1627401000000|2021-07-27 15:50:00|2457.4|2453.9|2455.5|2452|2458|2455.3|2454|2450.5|604
1627401300000|2021-07-27 15:55:00|2455.2|2451.7|2453|2449.5|2457|2454.4|2452.1|2449.4|491
1627401600000|2021-07-27 16:00:00|2452.9|2449.4|2453.6|2450.1|2453.8|2451.3|2450.7|2448|538
1627401900000|2021-07-27 16:05:00|2453.7|2450.2|2453.7|2450.2|2456.2|2453.8|2450.8|2448.4|524
1627402200000|2021-07-27 16:10:00|2453.6|2450.1|2453.5|2451.5|2454.5|2451.8|2451.7|2448.8|438
1627402500000|2021-07-27 16:15:00|2453.6|2451.6|2454.3|2452.3|2456.5|2453.7|2452.5|2449.7|417
1627402800000|2021-07-27 16:20:00|2454.4|2452.4|2457.9|2455.9|2458.3|2456|2454.2|2451.5|459
1627403100000|2021-07-27 16:25:00|2458|2456|2458.4|2456.4|2459.4|2456.8|2456|2453.5|445
1627403400000|2021-07-27 16:30:00|2458.3|2456.3|2455.6|2453.6|2459.3|2456.8|2454|2452|434
1627403700000|2021-07-27 16:35:00|2455.7|2453.7|2459.1|2455.6|2459.1|2456.4|2454.3|2451.9|355
1627404000000|2021-07-27 16:40:00|2458.2|2456.2|2463.3|2459.8|2464.3|2461.5|2458|2455.9|428
1627404300000|2021-07-27 16:45:00|2462.8|2460.8|2463.9|2461.9|2464.3|2462.3|2462.1|2459.3|335
1627404600000|2021-07-27 16:50:00|2464.7|2461.2|2460.3|2458.3|2465|2462.3|2459.7|2457.5|436
1627404900000|2021-07-27 16:55:00|2460.2|2458.2|2460.9|2458.9|2462|2459.5|2459.2|2457|431
1627405200000|2021-07-27 17:00:00|2460.8|2458.8|2463.2|2461.2|2463.3|2461.3|2460.2|2457.7|365
1627405500000|2021-07-27 17:05:00|2463.3|2461.3|2464.1|2462.1|2465.5|2462.8|2462.5|2459.9|358
1627405800000|2021-07-27 17:10:00|2464|2462|2464.4|2462.4|2465.5|2462.9|2463.1|2460.5|278
1627406100000|2021-07-27 17:15:00|2465.1|2461.6|2464.6|2462.6|2465.4|2462.8|2462.8|2460.5|314
1627406400000|2021-07-27 17:20:00|2464.7|2462.7|2462.6|2460.6|2466.2|2463.5|2462.2|2459.7|411
1627406700000|2021-07-27 17:25:00|2462.7|2460.7|2464|2462|2466.9|2464.1|2462.7|2460.7|416
1627407000000|2021-07-27 17:30:00|2464.1|2462.1|2467.8|2465.8|2468.8|2466.2|2464|2461.3|387
1627407300000|2021-07-27 17:35:00|2467.7|2465.7|2468.6|2466.6|2469.9|2467.3|2467.1|2464.5|329
1627407600000|2021-07-27 17:40:00|2468.7|2466.7|2470.2|2468.2|2471|2468.4|2468.1|2465.2|343
1627407900000|2021-07-27 17:45:00|2470.1|2468.1|2472.3|2468.8|2472.3|2469.3|2468.9|2465.9|436
1627408200000|2021-07-27 17:50:00|2472.4|2468.9|2471.9|2469.9|2473.4|2470.8|2470.6|2467.9|377
1627408500000|2021-07-27 17:55:00|2472|2470|2472|2468.5|2473.6|2470.8|2471.2|2468.5|268
1627408800000|2021-07-27 18:00:00|2472.1|2468.6|2472.9|2470.9|2474.2|2471.3|2470.4|2467.7|260
1627409100000|2021-07-27 18:05:00|2472.8|2470.8|2473.4|2471.4|2474.5|2471.8|2472.7|2470|92
1627409400000|2021-07-27 18:10:00|2473.5|2471.5|2472.6|2470.6|2474.9|2472.4|2472.2|2469.2|189
1627409700000|2021-07-27 18:15:00|2473.3|2469.8|2473.9|2470.4|2474.6|2471.9|2471.6|2469.3|222
1627410000000|2021-07-27 18:20:00|2473.8|2470.3|2472.4|2468.9|2475.5|2472.7|2471.5|2468.4|207
1627410300000|2021-07-27 18:25:00|2471.7|2469.7|2472.5|2469|2473.4|2470.8|2471.1|2468.3|322
1627410600000|2021-07-27 18:30:00|2471.7|2469.7|2473.6|2471.6|2474.8|2472|2471.1|2468.3|200
1627410900000|2021-07-27 18:35:00|2473.5|2471.5|2473.7|2471.7|2474.8|2472.1|2472.8|2470.2|96
1627411200000|2021-07-27 18:40:00|2474.1|2472.1|2474|2472|2474.9|2472.3|2472.5|2469.9|102
1627411500000|2021-07-27 18:45:00|2473.9|2471.9|2473.1|2471.1|2475|2472.1|2472.9|2470|108
1627411800000|2021-07-27 18:50:00|2473|2471|2475.4|2471.9|2475.4|2472.6|2473|2470.3|107
1627412100000|2021-07-27 18:55:00|2475.5|2472|2473.7|2471.7|2475.5|2472.6|2473.6|2470.8|115
1627412400000|2021-07-27 19:00:00|2474.4|2470.9|2475|2471.5|2475.4|2472.7|2473.5|2470.8|132
1627412700000|2021-07-27 19:05:00|2475.1|2471.6|2475.1|2471.6|2475.2|2472.4|2473.6|2470.4|144
1627413000000|2021-07-27 19:10:00|2475.2|2471.7|2474.5|2471|2475.5|2472.8|2473.8|2471|190
1627413300000|2021-07-27 19:15:00|2474.6|2471.1|2474.3|2472.3|2475.7|2472.8|2474.1|2471|103
1627413600000|2021-07-27 19:20:00|2474.4|2472.4|2476|2472.5|2476.4|2473.7|2474.4|2471.6|101
1627413900000|2021-07-27 19:25:00|2476.1|2472.6|2474.7|2472.7|2476.5|2473.4|2474.1|2471.5|79
1627414200000|2021-07-27 19:30:00|2474.8|2472.8|2475.5|2472|2476.1|2473.2|2474.4|2471.6|138
1627414500000|2021-07-27 19:35:00|2475.6|2472.1|2475.5|2472|2475.6|2472.9|2474.2|2471.4|125
1627414800000|2021-07-27 19:40:00|2475.6|2472.1|2475.5|2472|2475.6|2472.8|2474.2|2471.3|111
1627415100000|2021-07-27 19:45:00|2474.7|2472.7|2477.1|2473.6|2477.3|2474.8|2474.7|2472.6|141
1627415400000|2021-07-27 19:50:00|2477.4|2473.9|2478.8|2475.3|2479.1|2476.3|2476.3|2473.6|143
1627415700000|2021-07-27 19:55:00|2478.7|2475.2|2478.4|2474.9|2479.1|2476.3|2477.3|2474.2|190
1627416000000|2021-07-27 20:00:00|2478.2|2474.7|2477.4|2473.9|2479|2476.3|2476.7|2473.7|206
1627416300000|2021-07-27 20:05:00|2477.5|2474|2476.6|2473.1|2477.6|2474.6|2475.9|2473.1|155
1627416600000|2021-07-27 20:10:00|2476.7|2473.2|2475.3|2471.8|2476.7|2473.9|2473.7|2471|211
1627416900000|2021-07-27 20:15:00|2475.2|2471.7|2474|2472|2475.7|2473.3|2473.9|2471.3|73
1627417200000|2021-07-27 20:20:00|2474.3|2472.3|2474.1|2472.1|2475.2|2472.3|2473.4|2471|77
1627417500000|2021-07-27 20:25:00|2474.2|2472.2|2475.1|2471.6|2475.9|2473.3|2474|2471.4|95
1627417800000|2021-07-27 20:30:00|2475.2|2471.7|2473.1|2469.6|2475.9|2473.1|2472.3|2469.3|205
1627418100000|2021-07-27 20:35:00|2473.2|2469.7|2473.4|2469.9|2473.7|2470.7|2471.9|2469.1|136
1627418400000|2021-07-27 20:40:00|2473.5|2470|2471.9|2468.4|2473.5|2470.6|2471.4|2468.4|113
1627418700000|2021-07-27 20:45:00|2471.1|2469.1|2471.6|2468.1|2472.5|2469.5|2471|2467.5|109
1627419000000|2021-07-27 20:50:00|2471.7|2468.2|2470.7|2467.2|2472.2|2468.7|2470.6|2467.1|117
1627419300000|2021-07-27 20:55:00|2470.6|2467.1|2470.7|2467.2|2471.5|2468|2469.9|2466.8|106
1627423200000|2021-07-27 22:00:00|2472|2468.5|2473.3|2469.8|2474.1|2470.6|2471.5|2468|115
1627423500000|2021-07-27 22:05:00|2473.4|2469.9|2471.9|2468.4|2473.4|2469.9|2471.6|2468.1|125
1627423800000|2021-07-27 22:10:00|2472|2468.5|2472.7|2469.2|2473.4|2469.9|2470.9|2467.8|112
1627424100000|2021-07-27 22:15:00|2472.3|2468.8|2472.7|2469.2|2473.2|2469.7|2472.3|2468.8|55
1627424400000|2021-07-27 22:20:00|2472.8|2469.3|2473.1|2469.6|2473.6|2470.1|2472.5|2469|85
1627424700000|2021-07-27 22:25:00|2473.2|2469.7|2472.7|2469.2|2473.3|2469.8|2472.3|2468.8|68
1627425000000|2021-07-27 22:30:00|2472.6|2469.1|2473.1|2469.6|2473.6|2470.1|2471.3|2468.5|104
1627425300000|2021-07-27 22:35:00|2473|2469.5|2472.1|2468.6|2473.3|2469.8|2472|2468.5|81
1627425600000|2021-07-27 22:40:00|2472|2468.5|2472.2|2468.7|2472.6|2469.1|2471.4|2467.9|65
1627425900000|2021-07-27 22:45:00|2472.3|2468.8|2472.1|2468.6|2472.7|2469.2|2471.9|2468.4|92
1627426200000|2021-07-27 22:50:00|2472|2468.5|2472.1|2468.6|2472.3|2469.4|2470.8|2468|80
1627426500000|2021-07-27 22:55:00|2472|2468.5|2472|2468.5|2472.3|2469.5|2471.4|2468|86
1627426800000|2021-07-27 23:00:00|2471.9|2468.4|2473.3|2469.8|2473.6|2470.1|2471.9|2468.4|74
1627427100000|2021-07-27 23:05:00|2473.2|2469.7|2474.2|2470.7|2474.2|2470.7|2472.6|2469.1|84
1627427400000|2021-07-27 23:10:00|2474.3|2470.8|2473.1|2469.6|2474.5|2471.7|2473.1|2469.6|61
1627427700000|2021-07-27 23:15:00|2473.2|2469.7|2474.3|2470.8|2474.5|2471|2473.1|2469.6|71
1627428000000|2021-07-27 23:20:00|2474.4|2470.9|2475.2|2471.7|2475.4|2471.9|2474.2|2470.7|75
1627428300000|2021-07-27 23:25:00|2475.1|2471.6|2474.7|2471.2|2475.5|2472|2474.1|2470.6|74
1627428600000|2021-07-27 23:30:00|2474.8|2471.3|2474.3|2470.8|2475.8|2472.3|2474.2|2470.7|92
1627428900000|2021-07-27 23:35:00|2474.4|2470.9|2475.7|2472.2|2476|2472.6|2474.4|2470.9|110
1627429200000|2021-07-27 23:40:00|2475.3|2471.8|2475.7|2472.2|2476|2472.5|2475.3|2471.8|95
1627429500000|2021-07-27 23:45:00|2475.8|2472.3|2476.1|2472.6|2476.2|2472.7|2474|2471.2|107
1627429800000|2021-07-27 23:50:00|2475.9|2472.4|2475.9|2472.4|2476.5|2473|2474.5|2471.4|122
1627430100000|2021-07-27 23:55:00|2476|2472.5|2475.4|2471.9|2476.2|2472.7|2474.8|2471.3|116
1627430400000|2021-07-28 00:00:00|2475.3|2471.8|2473.9|2470.4|2476.4|2473.1|2473.9|2470.4|146
1627430700000|2021-07-28 00:05:00|2473.8|2470.3|2473.5|2470|2474|2470.5|2472.6|2469.1|116
1627431000000|2021-07-28 00:10:00|2473.4|2469.9|2473.9|2470.4|2474.5|2471|2472.3|2468.8|136
1627431300000|2021-07-28 00:15:00|2474.2|2470.7|2474.6|2471.1|2475.6|2472.3|2473.9|2470.4|137
1627431600000|2021-07-28 00:20:00|2474.5|2471|2474|2470.5|2474.6|2471.1|2473.6|2470.1|120
1627431900000|2021-07-28 00:25:00|2473.8|2470.3|2472|2468.5|2474|2470.5|2471.8|2468.3|120
1627432200000|2021-07-28 00:30:00|2472.1|2468.6|2471.9|2468.4|2472.6|2469.8|2471.7|2468.4|121
1627432500000|2021-07-28 00:35:00|2472|2468.5|2472.1|2468.6|2472.2|2469|2471|2467.5|136
1627432800000|2021-07-28 00:40:00|2471.9|2468.4|2470.9|2467.4|2471.9|2468.4|2470.5|2467|105
1627433100000|2021-07-28 00:45:00|2471.1|2467.6|2471.5|2468|2472|2468.5|2470.5|2467|119
1627433400000|2021-07-28 00:50:00|2471.4|2467.9|2470.3|2466.8|2471.7|2468.9|2470.2|2466.7|115
1627433700000|2021-07-28 00:55:00|2470.4|2466.9|2471|2467.5|2471.3|2468.3|2470.1|2466.6|120
1627434000000|2021-07-28 01:00:00|2470.9|2467.4|2469.5|2466|2472|2468.5|2467.4|2464|711
1627434300000|2021-07-28 01:05:00|2469.6|2466.1|2471.6|2468.1|2475.6|2472.1|2469.5|2466|505
1627434600000|2021-07-28 01:10:00|2471.5|2468|2474.1|2470.6|2474.4|2470.9|2471.5|2468|435
1627434900000|2021-07-28 01:15:00|2474.2|2470.7|2474|2470.5|2476.9|2473.4|2473.8|2470.3|351
1627435200000|2021-07-28 01:20:00|2474.2|2470.7|2476.4|2474.4|2478.5|2475.8|2473.7|2470.2|441
1627435500000|2021-07-28 01:25:00|2476|2474|2475.4|2473.4|2477.6|2474.7|2474.4|2471.7|381
1627435800000|2021-07-28 01:30:00|2475.3|2473.3|2477.3|2475.3|2478.2|2475.6|2473.2|2470.5|502
1627436100000|2021-07-28 01:35:00|2477.4|2475.4|2476.3|2474.3|2478.6|2475.8|2475.4|2472.8|416
1627436400000|2021-07-28 01:40:00|2476.4|2474.4|2474.8|2471.3|2478.7|2475.9|2473.8|2470.9|350
1627436700000|2021-07-28 01:45:00|2474.7|2471.2|2477.2|2473.7|2477.3|2474|2474|2471.2|321
1627437000000|2021-07-28 01:50:00|2476.1|2474.1|2476.2|2472.7|2477.1|2474.1|2474.5|2471.7|324
1627437300000|2021-07-28 01:55:00|2476.1|2472.6|2475.7|2472.2|2478.2|2475|2475.2|2472.1|280
1627437600000|2021-07-28 02:00:00|2475.8|2472.3|2469.7|2466.2|2476.2|2472.7|2469.3|2465.8|404
1627437900000|2021-07-28 02:05:00|2469.8|2466.3|2468.7|2465.2|2470.7|2467.5|2467.9|2464.5|381
1627438200000|2021-07-28 02:10:00|2468.8|2465.3|2471.1|2467.6|2471.3|2468|2468.7|2465.2|288
1627438500000|2021-07-28 02:15:00|2470.3|2468.3|2470.5|2467|2471.7|2468.3|2470.3|2466.8|156
1627438800000|2021-07-28 02:20:00|2470.6|2467.1|2472.9|2469.4|2472.9|2469.4|2470.3|2467|165
1627439100000|2021-07-28 02:25:00|2472.8|2469.3|2471.7|2468.2|2473.1|2469.6|2471.3|2467.8|175
1627439400000|2021-07-28 02:30:00|2471.8|2468.3|2471.2|2467.7|2473.2|2469.7|2470.8|2467.3|315
1627439700000|2021-07-28 02:35:00|2471.3|2467.8|2474.9|2471.4|2475.1|2471.6|2470.6|2467.1|295
1627440000000|2021-07-28 02:40:00|2475|2471.5|2475.5|2472|2476.1|2472.6|2473.7|2470.2|314
1627440300000|2021-07-28 02:45:00|2475.6|2472.1|2476|2472.5|2477.8|2474.6|2475.2|2471.7|433
1627440600000|2021-07-28 02:50:00|2476.2|2472.7|2475.7|2472.2|2477.6|2474.1|2475.2|2471.7|402
1627440900000|2021-07-28 02:55:00|2475.8|2472.3|2476.5|2473|2477.7|2474.2|2475.7|2472.2|268
1627441200000|2021-07-28 03:00:00|2476.6|2473.1|2483.6|2480.1|2485.7|2482.2|2476.2|2472.7|447
1627441500000|2021-07-28 03:05:00|2483.7|2480.2|2487.6|2484.1|2487.8|2484.3|2481.9|2478.9|520
1627441800000|2021-07-28 03:10:00|2487.4|2483.9|2485.7|2482.2|2487.6|2484.1|2484.7|2481.8|421
1627442100000|2021-07-28 03:15:00|2485.8|2482.3|2485.4|2481.9|2487.2|2484|2484.3|2481.4|340
1627442400000|2021-07-28 03:20:00|2484.8|2482.8|2485.8|2482.3|2486.6|2483.4|2484.8|2481.4|310
1627442700000|2021-07-28 03:25:00|2485.9|2482.4|2485.8|2482.3|2485.9|2482.9|2483.8|2480.7|288
1627443000000|2021-07-28 03:30:00|2485.6|2482.1|2484.6|2481.1|2485.7|2482.2|2483.4|2480.8|149
1627443300000|2021-07-28 03:35:00|2484.7|2481.2|2485.2|2481.7|2485.4|2481.9|2483.2|2480.6|170
1627443600000|2021-07-28 03:40:00|2485.3|2481.8|2483.7|2480.2|2485.3|2481.8|2482.7|2480.1|127
1627443900000|2021-07-28 03:45:00|2483.6|2480.1|2483.6|2480.1|2484.1|2480.6|2483|2479.5|165
1627444200000|2021-07-28 03:50:00|2483.7|2480.2|2483.6|2480.1|2484.1|2480.6|2482.2|2479.5|143
1627444500000|2021-07-28 03:55:00|2483.4|2479.9|2483.7|2480.2|2483.9|2480.5|2482.2|2479.2|143
1627444800000|2021-07-28 04:00:00|2483.8|2480.3|2483.6|2480.1|2484.2|2480.7|2482.6|2479.1|93
1627445100000|2021-07-28 04:05:00|2483.5|2480|2484.4|2480.9|2484.6|2481.1|2482.4|2479.5|75
1627445400000|2021-07-28 04:10:00|2484.3|2480.8|2483.7|2480.2|2484.7|2481.2|2482.4|2479.5|148
1627445700000|2021-07-28 04:15:00|2483.6|2480.1|2483.6|2480.1|2483.8|2480.3|2483.2|2479.7|101
1627446000000|2021-07-28 04:20:00|2483.7|2480.2|2484.7|2481.2|2484.9|2481.6|2482.9|2479.9|109
1627446300000|2021-07-28 04:25:00|2484.6|2481.1|2485.1|2481.6|2485.5|2482.4|2484.4|2481.1|109
1627446600000|2021-07-28 04:30:00|2485|2481.5|2486.5|2483|2487.1|2484.4|2484.7|2481.2|121
1627446900000|2021-07-28 04:35:00|2486.4|2482.9|2485.8|2482.3|2486.9|2483.8|2485.2|2482.3|92
1627447200000|2021-07-28 04:40:00|2486|2482.5|2486|2482.5|2486.5|2483|2485.8|2482.3|77
1627447500000|2021-07-28 04:45:00|2485.9|2482.4|2486.3|2482.8|2487|2483.6|2485.1|2482.1|102
1627447800000|2021-07-28 04:50:00|2486.4|2482.9|2485|2481.5|2486.4|2482.9|2484.6|2481.1|91
1627448100000|2021-07-28 04:55:00|2484.9|2481.4|2485.6|2482.1|2486.2|2482.9|2483.8|2480.6|98
1627448400000|2021-07-28 05:00:00|2485.7|2482.2|2483.6|2480.1|2485.7|2482.2|2482.3|2478.8|141
1627448700000|2021-07-28 05:05:00|2483.7|2480.2|2482.9|2479.4|2484.1|2480.6|2482.8|2479.3|152
1627449000000|2021-07-28 05:10:00|2483.3|2479.8|2483|2479.5|2484.5|2481.3|2482.2|2479.2|192
1627449300000|2021-07-28 05:15:00|2482.9|2479.4|2482.9|2479.4|2483.2|2479.7|2481.9|2478.4|140
1627449600000|2021-07-28 05:20:00|2483|2479.5|2481.9|2478.4|2483.2|2479.7|2481.4|2477.9|146
1627449900000|2021-07-28 05:25:00|2481.8|2478.3|2482.9|2479.4|2483.4|2479.9|2480.9|2477.4|166
1627450200000|2021-07-28 05:30:00|2482.8|2479.3|2480.5|2477|2485|2481.8|2480|2476.9|499
1627450500000|2021-07-28 05:35:00|2480.9|2477.4|2485.4|2481.9|2486.6|2483.3|2480.8|2477.3|406
1627450800000|2021-07-28 05:40:00|2485.3|2481.8|2485.4|2481.9|2485.9|2482.4|2483.4|2479.9|272
1627451100000|2021-07-28 05:45:00|2485.5|2482|2485.7|2482.2|2487|2483.6|2484.2|2481.4|311
1627451400000|2021-07-28 05:50:00|2485.5|2482|2485|2481.5|2486.4|2482.9|2484.4|2480.9|272
1627451700000|2021-07-28 05:55:00|2484.9|2481.4|2484.9|2481.4|2485.4|2482.3|2483.5|2480|263
1627452000000|2021-07-28 06:00:00|2484.8|2481.3|2485.5|2482|2486.5|2483.8|2484.3|2480.8|404
1627452300000|2021-07-28 06:05:00|2485.4|2481.9|2483.9|2480.4|2486|2482.5|2483.5|2480.1|298
1627452600000|2021-07-28 06:10:00|2483.6|2480.1|2485|2481.5|2485.2|2482.5|2482.8|2479.6|334
1627452900000|2021-07-28 06:15:00|2484.9|2481.4|2488|2484.5|2488.1|2484.6|2484.2|2481.3|357
1627453200000|2021-07-28 06:20:00|2487.9|2484.4|2487.9|2484.4|2488.2|2485.3|2485.1|2482|336
1627453500000|2021-07-28 06:25:00|2487.7|2484.2|2485.1|2481.6|2488.2|2485.5|2484.4|2481.1|362
1627453800000|2021-07-28 06:30:00|2485.2|2481.7|2485.1|2481.6|2486.2|2483.3|2483.5|2480.7|382
1627454100000|2021-07-28 06:35:00|2485.2|2481.7|2485.3|2481.8|2485.8|2483.1|2483.5|2480.5|306
1627454400000|2021-07-28 06:40:00|2485.2|2481.7|2485.8|2482.3|2486|2483|2482.9|2480.2|357
1627454700000|2021-07-28 06:45:00|2485.9|2482.4|2483.4|2479.9|2485.9|2483.1|2482.2|2479.3|224
1627455000000|2021-07-28 06:50:00|2483.5|2480|2484.6|2481.1|2485.5|2482.7|2482.1|2479.1|255
1627455300000|2021-07-28 06:55:00|2485|2481.5|2483.7|2480.2|2485|2482.2|2482.3|2479.3|328
1627455600000|2021-07-28 07:00:00|2483.6|2480.1|2483.7|2481.7|2485|2482.7|2482.4|2480.1|348
1627455900000|2021-07-28 07:05:00|2483.6|2481.6|2484.5|2482.5|2486|2483.4|2483.3|2481.3|319
1627456200000|2021-07-28 07:10:00|2484.6|2482.6|2484.7|2482.7|2486.1|2483.7|2484.4|2482.4|280
1627456500000|2021-07-28 07:15:00|2484.8|2482.8|2485.8|2482.3|2485.8|2483.8|2484|2481.5|239
1627456800000|2021-07-28 07:20:00|2485.7|2482.2|2483.7|2481.7|2485.8|2483.5|2483.6|2481.6|271
1627457100000|2021-07-28 07:25:00|2483.8|2481.8|2483.8|2481.8|2484.9|2482.9|2483.4|2481.4|332
1627457400000|2021-07-28 07:30:00|2483.6|2481.6|2480|2478|2484.1|2482.1|2479.4|2477.4|355
1627457700000|2021-07-28 07:35:00|2479.8|2477.8|2480.7|2478.7|2481.4|2479.4|2479.2|2477.2|250
1627458000000|2021-07-28 07:40:00|2480.8|2478.8|2478.8|2476.8|2481.4|2479.4|2478.7|2476.5|293
1627458300000|2021-07-28 07:45:00|2478.9|2476.9|2480.4|2478.4|2481.4|2479|2478|2475.4|209
1627458600000|2021-07-28 07:50:00|2480.3|2478.3|2480.3|2478.3|2481.4|2478.9|2479.9|2477.2|264
1627458900000|2021-07-28 07:55:00|2480.4|2478.4|2477.6|2475.6|2481.5|2478.9|2476.9|2474.9|318
1627459200000|2021-07-28 08:00:00|2477.7|2475.7|2477.2|2475.2|2477.9|2475.9|2475.6|2473.1|404
1627459500000|2021-07-28 08:05:00|2477.1|2475.1|2478.8|2476.8|2480|2477.9|2476.3|2474.3|292
1627459800000|2021-07-28 08:10:00|2478.9|2476.9|2478.2|2476.2|2479.6|2476.9|2477|2474.5|337
1627460100000|2021-07-28 08:15:00|2478|2476|2478.7|2476.7|2479.2|2476.7|2477.2|2474.4|306
1627460400000|2021-07-28 08:20:00|2478.8|2476.8|2479.2|2477.2|2480.5|2477.8|2478.3|2475.6|233
1627460700000|2021-07-28 08:25:00|2479.1|2477.1|2481.2|2477.7|2481.2|2478.4|2478.9|2476.1|176
1627461000000|2021-07-28 08:30:00|2481.3|2477.8|2479.2|2477.2|2482.3|2479.7|2478.8|2476|273
1627461300000|2021-07-28 08:35:00|2479.1|2477.1|2477.2|2475.2|2479.6|2477.1|2476.6|2474.1|270
1627461600000|2021-07-28 08:40:00|2477.3|2475.3|2479.5|2477.5|2481|2479|2477.3|2475|264
1627461900000|2021-07-28 08:45:00|2479.7|2477.7|2480.5|2477|2481.3|2478.7|2478.7|2476.3|239
1627462200000|2021-07-28 08:50:00|2480.6|2477.1|2481.6|2479.6|2482.7|2480.5|2479.6|2477|283
1627462500000|2021-07-28 08:55:00|2481.7|2479.7|2483.7|2481.7|2484.7|2482.7|2481.5|2478.9|338
1627462800000|2021-07-28 09:00:00|2483.2|2481.2|2484.4|2480.9|2484.6|2482|2482.7|2480.5|238
1627463100000|2021-07-28 09:05:00|2483.7|2481.7|2484|2482|2484.9|2482.3|2482.7|2480|185
1627463400000|2021-07-28 09:10:00|2484.1|2482.1|2484.9|2482.9|2486.4|2484.4|2484|2482|184
1627463700000|2021-07-28 09:15:00|2484.4|2482.4|2482.9|2479.4|2485.5|2482.9|2481.6|2478.9|251
1627464000000|2021-07-28 09:20:00|2482.1|2480.1|2483.2|2481.2|2484.1|2481.3|2482.1|2479.4|247
1627464300000|2021-07-28 09:25:00|2483.3|2481.3|2482.6|2480.6|2484|2481.7|2482.2|2480.2|185
1627464600000|2021-07-28 09:30:00|2482.7|2480.7|2483.6|2481.6|2484.7|2482|2480.9|2478.9|221
1627464900000|2021-07-28 09:35:00|2483.7|2481.7|2483.1|2481.1|2485|2482.6|2482.1|2479.6|193
1627465200000|2021-07-28 09:40:00|2483.2|2481.2|2480.4|2478.4|2484.2|2481.2|2479.5|2477.5|217
1627465500000|2021-07-28 09:45:00|2480.3|2478.3|2482.6|2480.6|2483.7|2481.3|2479.5|2477.3|290
1627465800000|2021-07-28 09:50:00|2482.8|2480.8|2481.9|2478.4|2483.1|2480.8|2480.3|2478.3|179
1627466100000|2021-07-28 09:55:00|2481.8|2478.3|2480.8|2478.8|2482.4|2479.8|2480.4|2478.3|181
1627466400000|2021-07-28 10:00:00|2480.9|2478.9|2483.2|2481.2|2483.4|2481.3|2480.8|2478|272
1627466700000|2021-07-28 10:05:00|2482.9|2480.9|2484.3|2482.3|2484.4|2482.4|2482.5|2480.1|288
1627467000000|2021-07-28 10:10:00|2484.2|2482.2|2484.4|2482.4|2485.2|2482.7|2483.3|2481.3|201
1627467300000|2021-07-28 10:15:00|2484.5|2482.5|2484.2|2482.2|2484.5|2482.5|2483.5|2481.5|157
1627467600000|2021-07-28 10:20:00|2484.4|2482.4|2482.5|2480.5|2484.7|2482.7|2482.5|2480.5|129
1627467900000|2021-07-28 10:25:00|2482.6|2480.6|2483|2481|2483.9|2481.1|2482|2479.9|190
1627468200000|2021-07-28 10:30:00|2483.1|2481.1|2483.6|2481.6|2484.2|2482.1|2482.5|2480|225
1627468500000|2021-07-28 10:35:00|2483.5|2481.5|2483.5|2481.5|2484.6|2481.8|2482.7|2480.3|168
1627468800000|2021-07-28 10:40:00|2483.4|2481.4|2481.8|2479.8|2483.7|2481.7|2481.8|2479.8|184
1627469100000|2021-07-28 10:45:00|2481.6|2479.6|2479.4|2477.4|2481.7|2479.7|2479.4|2477.4|148
1627469400000|2021-07-28 10:50:00|2479.2|2477.2|2480.2|2478.2|2480.8|2478.8|2479.2|2477.2|161
1627469700000|2021-07-28 10:55:00|2480.3|2478.3|2480.5|2478.5|2481.4|2479.4|2480.2|2477.9|199
1627470000000|2021-07-28 11:00:00|2480.7|2478.7|2481.9|2479.9|2483|2480.1|2479|2476.8|326
1627470300000|2021-07-28 11:05:00|2481.8|2479.8|2482.1|2480.1|2484.7|2481.9|2481.8|2479.1|249
1627470600000|2021-07-28 11:10:00|2482.2|2480.2|2483.4|2481.4|2484.5|2481.8|2482.1|2480.1|203
1627470900000|2021-07-28 11:15:00|2483.2|2481.2|2484.5|2482.5|2484.5|2482.5|2482|2479.7|270
1627471200000|2021-07-28 11:20:00|2484.4|2482.4|2482.8|2480.8|2484.7|2482.7|2482.3|2480.3|282
1627471500000|2021-07-28 11:25:00|2482.6|2480.6|2481.6|2479.6|2483.2|2480.9|2480.9|2478.7|266
1627471800000|2021-07-28 11:30:00|2481.7|2479.7|2482.3|2480.3|2483.3|2481.3|2481.1|2479.1|320
1627472100000|2021-07-28 11:35:00|2482.4|2480.4|2481.6|2479.6|2482.8|2480.8|2481|2479|239
1627472400000|2021-07-28 11:40:00|2481.5|2479.5|2483|2481|2483.2|2481.2|2481.3|2479.3|210
1627472700000|2021-07-28 11:45:00|2482.9|2480.9|2478.9|2476.9|2483.6|2481.1|2478.8|2476.8|261
1627473000000|2021-07-28 11:50:00|2479|2477|2475.5|2473.5|2479.7|2477.7|2474.1|2471.1|396
1627473300000|2021-07-28 11:55:00|2475.4|2473.4|2475|2473|2476.9|2474.9|2473.8|2471.6|320
1627473600000|2021-07-28 12:00:00|2474.5|2472.5|2476|2474|2476.7|2474.2|2474.3|2471.7|297
1627473900000|2021-07-28 12:05:00|2476.1|2474.1|2481|2477.5|2481.7|2479.2|2476.1|2474.1|396
1627474200000|2021-07-28 12:10:00|2481.1|2477.6|2480.8|2478.8|2481.9|2479.3|2477.3|2474.6|311
1627474500000|2021-07-28 12:15:00|2480.9|2478.9|2478.7|2476.7|2481.5|2479.5|2477.9|2475.3|365
1627474800000|2021-07-28 12:20:00|2479|2477|2474.4|2470.9|2479.5|2477.2|2473.8|2470.9|377
1627475100000|2021-07-28 12:25:00|2474|2472|2480.3|2476.8|2483|2481|2474|2472|525
1627475400000|2021-07-28 12:30:00|2480.6|2477.1|2479.1|2477.1|2481.1|2478.7|2478.2|2475.7|511
1627475700000|2021-07-28 12:35:00|2479|2477|2477.4|2475.4|2480.5|2478.5|2477.2|2475.2|370
1627476000000|2021-07-28 12:40:00|2477.5|2475.5|2475.9|2473.9|2479.3|2477.3|2475.8|2473.2|383
1627476300000|2021-07-28 12:45:00|2476.1|2474.1|2479.1|2477.1|2479.2|2477.2|2475.8|2472.9|348
1627476600000|2021-07-28 12:50:00|2479|2477|2474.9|2472.9|2479|2477|2474.5|2472.5|318
1627476900000|2021-07-28 12:55:00|2474.8|2472.8|2474.3|2472.3|2476.3|2474.1|2473.4|2470.7|400
1627477200000|2021-07-28 13:00:00|2474.4|2472.4|2475.9|2473.9|2479.3|2476.7|2473.2|2470.4|573
1627477500000|2021-07-28 13:05:00|2476|2474|2476.1|2474.1|2477.7|2475.2|2473.8|2471.8|445
1627477800000|2021-07-28 13:10:00|2477|2473.5|2475.2|2473.2|2477.7|2475.2|2475|2472.9|445
1627478100000|2021-07-28 13:15:00|2475.1|2473.1|2474.1|2472.1|2476.5|2474|2473.9|2471.4|410
1627478400000|2021-07-28 13:20:00|2474.2|2472.2|2471.1|2469.1|2474.5|2472.5|2470.6|2468.1|507
1627478700000|2021-07-28 13:25:00|2471|2469|2472|2468.5|2473.3|2470.6|2470.5|2468.5|402
1627479000000|2021-07-28 13:30:00|2471.1|2469.1|2475.3|2471.8|2477.7|2475|2469.9|2467.3|704
1627479300000|2021-07-28 13:35:00|2475.4|2471.9|2471.7|2468.2|2475.7|2472.9|2468.5|2465.8|612
1627479600000|2021-07-28 13:40:00|2471|2467.5|2470.2|2466.7|2477.1|2474.3|2469.3|2465.9|664
1627479900000|2021-07-28 13:45:00|2469.5|2467.5|2476.3|2472.8|2476.8|2474.4|2467.7|2464.6|549
1627480200000|2021-07-28 13:50:00|2476.2|2472.7|2477.4|2473.9|2477.8|2475.3|2471.1|2468.2|576
1627480500000|2021-07-28 13:55:00|2477.3|2473.8|2471.9|2469.9|2478.1|2475.3|2471.5|2469.3|693
1627480800000|2021-07-28 14:00:00|2472.6|2469.1|2481.4|2477.9|2481.5|2478.2|2471.1|2468.7|819
1627481100000|2021-07-28 14:05:00|2481.5|2478|2480.5|2477|2485.8|2482.7|2479.3|2475.8|712
1627481400000|2021-07-28 14:10:00|2480.6|2477.1|2482.2|2478.7|2483.4|2480.6|2479.5|2476.2|580
1627481700000|2021-07-28 14:15:00|2482.1|2478.6|2483.1|2479.6|2484.7|2481.9|2481.8|2478.3|490
1627482000000|2021-07-28 14:20:00|2483.2|2479.7|2483.3|2479.8|2484.1|2481.4|2481.3|2478.3|499
1627482300000|2021-07-28 14:25:00|2483.4|2479.9|2481.4|2479.4|2483.6|2480.1|2480.7|2477.8|441
1627482600000|2021-07-28 14:30:00|2481.3|2479.3|2488.5|2485|2491.7|2488.5|2481.3|2478.7|695
1627482900000|2021-07-28 14:35:00|2488.6|2485.1|2488.8|2486.8|2491.2|2488.4|2488.2|2484.9|415
1627483200000|2021-07-28 14:40:00|2488.7|2486.7|2486.6|2483.1|2491.1|2488.4|2486.4|2483.1|507
1627483500000|2021-07-28 14:45:00|2486|2482.5|2485.4|2483.4|2489.5|2486.4|2485.3|2482.5|486
1627483800000|2021-07-28 14:50:00|2485.2|2483.2|2490|2486.5|2490.1|2487.3|2485.2|2482.4|456
1627484100000|2021-07-28 14:55:00|2489.9|2486.4|2489.5|2487.5|2490.2|2487.6|2487.7|2484.8|442
1627484400000|2021-07-28 15:00:00|2490.4|2486.9|2491.4|2489.4|2492.5|2489.6|2489.4|2486.6|683
1627484700000|2021-07-28 15:05:00|2491.2|2489.2|2492.2|2488.7|2492.7|2490|2490.3|2487.7|423
1627485000000|2021-07-28 15:10:00|2492.1|2488.6|2491.6|2488.1|2492.9|2490.3|2490.7|2487.9|352
1627485300000|2021-07-28 15:15:00|2491.5|2488|2489.7|2487.7|2491.9|2489.4|2489.2|2486.5|374
1627485600000|2021-07-28 15:20:00|2489.8|2487.8|2490|2486.5|2490.8|2488.8|2488.7|2486|366
1627485900000|2021-07-28 15:25:00|2490.1|2486.6|2489.5|2487.5|2490.4|2488|2488.6|2485.8|278
1627486200000|2021-07-28 15:30:00|2489.6|2487.6|2490|2488|2492.8|2490.8|2489.4|2487.2|295
1627486500000|2021-07-28 15:35:00|2490.1|2488.1|2491.4|2487.9|2492.3|2489.7|2489.9|2487.5|262
1627486800000|2021-07-28 15:40:00|2490.6|2488.6|2490|2486.5|2491.2|2488.8|2487.8|2485.1|295
1627487100000|2021-07-28 15:45:00|2489.9|2486.4|2489.7|2487.7|2491.2|2488.8|2488.3|2485.4|289
1627487400000|2021-07-28 15:50:00|2489.6|2487.6|2490.4|2486.9|2490.7|2488.4|2489.1|2486.3|203
1627487700000|2021-07-28 15:55:00|2490.3|2486.8|2489.7|2486.2|2491|2488.2|2488.7|2486.1|204
1627488000000|2021-07-28 16:00:00|2489.8|2486.3|2490.2|2486.7|2491.3|2488.6|2489.1|2486.2|214
1627488300000|2021-07-28 16:05:00|2490|2486.5|2490.2|2486.7|2491.3|2488.5|2488.5|2485.7|245
1627488600000|2021-07-28 16:10:00|2490.3|2486.8|2489.5|2487.5|2491.1|2488.4|2488.9|2486.3|188
1627488900000|2021-07-28 16:15:00|2489.4|2487.4|2489|2487|2490.1|2487.5|2488.8|2486.1|133
1627489200000|2021-07-28 16:20:00|2489.4|2487.4|2487.7|2485.7|2490.1|2487.6|2487.5|2485.4|223
1627489500000|2021-07-28 16:25:00|2487.8|2485.8|2487.6|2485.6|2488.7|2486.3|2487.3|2484.5|168
1627489800000|2021-07-28 16:30:00|2487.7|2485.7|2488.1|2486.1|2488.6|2486.1|2486.8|2484.5|205
1627490100000|2021-07-28 16:35:00|2488|2486|2487.3|2485.3|2488.9|2486.5|2486.8|2484.1|141
1627490400000|2021-07-28 16:40:00|2487.2|2485.2|2487.4|2483.9|2488.1|2485.5|2486.9|2483.6|106
1627490700000|2021-07-28 16:45:00|2487.5|2484|2488.7|2485.2|2488.7|2485.4|2486|2483.1|173
1627491000000|2021-07-28 16:50:00|2488.6|2485.1|2489|2485.5|2489.7|2486.9|2487.4|2484.5|161
1627491300000|2021-07-28 16:55:00|2489.1|2485.6|2489.4|2487.4|2489.8|2487.5|2487.4|2484.7|179
1627491600000|2021-07-28 17:00:00|2489.5|2487.5|2490|2488|2491.1|2488.5|2488.8|2486.1|258
1627491900000|2021-07-28 17:05:00|2490.1|2488.1|2489.5|2487.5|2490.7|2488.5|2489.4|2487.2|157
1627492200000|2021-07-28 17:10:00|2489.4|2487.4|2488.8|2486.8|2490.8|2488|2488.6|2486.1|166
1627492500000|2021-07-28 17:15:00|2489.4|2485.9|2488.4|2486.4|2489.6|2487.3|2487.7|2484.4|209
1627492800000|2021-07-28 17:20:00|2489|2485.5|2483.8|2480.3|2489.5|2486.7|2482.1|2479.3|387
1627493100000|2021-07-28 17:25:00|2483.2|2481.2|2484.9|2481.4|2487.4|2484.7|2483.1|2479.8|362
1627493400000|2021-07-28 17:30:00|2484.8|2481.3|2479.8|2476.3|2484.8|2482.2|2478.9|2476.2|345
1627493700000|2021-07-28 17:35:00|2479.7|2476.2|2477.3|2475.3|2480.6|2477.9|2477.1|2474.2|384
1627494000000|2021-07-28 17:40:00|2477.5|2475.5|2477.8|2475.8|2479.1|2476.1|2476.8|2474|289
1627494300000|2021-07-28 17:45:00|2477.7|2475.7|2478.4|2474.9|2479.4|2477|2477.2|2474.5|209
1627494600000|2021-07-28 17:50:00|2478.5|2475|2476.9|2473.4|2478.5|2475.4|2475.4|2472.6|232
1627494900000|2021-07-28 17:55:00|2477.1|2473.6|2474.1|2470.6|2477.8|2473.7|2472.8|2466.3|370
1627495200000|2021-07-28 18:00:00|2474.2|2470.7|2474.6|2471.1|2476.6|2473|2463.1|2459.6|1547
1627495500000|2021-07-28 18:05:00|2474.4|2470.9|2472.5|2469|2474.7|2471.2|2470|2466.5|1215
1627495800000|2021-07-28 18:10:00|2472.7|2469.2|2482.9|2479.4|2490|2486.8|2471.5|2468|1043
1627496100000|2021-07-28 18:15:00|2482.8|2479.3|2482.3|2478.8|2484|2480.7|2480.2|2476.7|784
1627496400000|2021-07-28 18:20:00|2482.5|2479|2484.3|2480.8|2487.3|2483.8|2481.8|2478.3|687
1627496700000|2021-07-28 18:25:00|2484|2480.5|2484.4|2480.9|2486.5|2483|2483.3|2480.3|589
1627497000000|2021-07-28 18:30:00|2484.5|2481|2484.3|2480.8|2488|2484.5|2483.4|2479.9|735
1627497300000|2021-07-28 18:35:00|2484.5|2481|2490.2|2486.7|2491.1|2487.6|2478.3|2474.8|1271
1627497600000|2021-07-28 18:40:00|2489.9|2486.4|2495.2|2491.7|2500.1|2496.6|2489.6|2486.1|1140
1627497900000|2021-07-28 18:45:00|2495.1|2491.6|2496.4|2492.9|2500.1|2496.6|2495|2491.5|881
1627498200000|2021-07-28 18:50:00|2496.5|2493|2482.7|2480.7|2497.3|2493.8|2482.4|2478.9|783
1627498500000|2021-07-28 18:55:00|2483.7|2480.2|2488.3|2484.8|2490.1|2486.6|2483.7|2480.2|824
1627498800000|2021-07-28 19:00:00|2488.4|2484.9|2489.2|2485.7|2491.6|2488.1|2486.8|2483.3|702
1627499100000|2021-07-28 19:05:00|2489.3|2485.8|2488|2484.5|2490.6|2487.1|2487|2483.5|456
1627499400000|2021-07-28 19:10:00|2488.6|2485.1|2489.9|2486.4|2490.2|2486.7|2487.4|2483.9|385
1627499700000|2021-07-28 19:15:00|2489.8|2486.3|2492.4|2488.9|2492.6|2490|2488.5|2485|421
1627500000000|2021-07-28 19:20:00|2492.6|2489.1|2494|2490.5|2495|2492|2491.8|2488.7|429
1627500300000|2021-07-28 19:25:00|2494.1|2490.6|2497|2493.5|2497.5|2494.8|2492.9|2490|343
1627500600000|2021-07-28 19:30:00|2496.9|2493.4|2499.7|2496.2|2499.7|2496.7|2496.4|2493.3|499
1627500900000|2021-07-28 19:35:00|2499.6|2496.1|2497.5|2494|2499.7|2496.9|2496.9|2493.4|352
1627501200000|2021-07-28 19:40:00|2497.6|2494.1|2496.8|2493.3|2498.4|2495.7|2495.4|2492.3|359
1627501500000|2021-07-28 19:45:00|2496.9|2493.4|2498|2494.5|2499.4|2495.9|2496.3|2493.1|426
1627501800000|2021-07-28 19:50:00|2498.1|2494.6|2499.2|2497.2|2500.7|2497.7|2497.8|2494.4|360
1627502100000|2021-07-28 19:55:00|2500|2496.5|2500.8|2497.3|2503.4|2500.7|2499.3|2495.8|368
1627502400000|2021-07-28 20:00:00|2500.9|2497.4|2500.4|2496.9|2501.8|2498.3|2499.8|2496.3|214
1627502700000|2021-07-28 20:05:00|2500.5|2497|2498.9|2495.4|2500.7|2497.2|2498.4|2494.9|194
1627503000000|2021-07-28 20:10:00|2499.1|2495.6|2500.7|2497.2|2500.9|2497.4|2499.1|2495.6|133
1627503300000|2021-07-28 20:15:00|2500.8|2497.3|2499.4|2495.9|2501.3|2497.8|2499.2|2495.7|113
1627503600000|2021-07-28 20:20:00|2499.3|2495.8|2498.3|2494.8|2499.4|2495.9|2497.3|2493.8|138
1627503900000|2021-07-28 20:25:00|2498.2|2494.7|2497.3|2493.8|2498.4|2494.9|2496.5|2493|125
1627504200000|2021-07-28 20:30:00|2497.5|2494|2498|2494.5|2498.5|2495|2496.8|2493.3|107
1627504500000|2021-07-28 20:35:00|2498.1|2494.6|2500.4|2496.9|2501.3|2497.8|2498.1|2494.6|189
1627504800000|2021-07-28 20:40:00|2500.5|2497|2500.3|2496.8|2501.1|2497.6|2499.8|2496.3|149
1627505100000|2021-07-28 20:45:00|2500.2|2496.7|2498.9|2495.4|2500.5|2497|2498.2|2494.7|176
1627505400000|2021-07-28 20:50:00|2498.8|2495.3|2498.8|2495.3|2500.4|2496.9|2498.7|2495.2|155
1627505700000|2021-07-28 20:55:00|2499.1|2495.6|2497.8|2494.3|2500.4|2496.4|2497.8|2494.3|130
1627509600000|2021-07-28 22:00:00|2499.5|2496|2500.4|2496.9|2501.4|2497.9|2499.5|2496|114
1627509900000|2021-07-28 22:05:00|2500.5|2497|2499.9|2496.4|2501.3|2497.8|2499.7|2496.2|96
1627510200000|2021-07-28 22:10:00|2500.1|2496.6|2500.3|2496.8|2500.8|2497.3|2499.5|2496|96
1627510500000|2021-07-28 22:15:00|2500.2|2496.7|2499|2495.5|2500.8|2497.3|2498.6|2495.1|74
1627510800000|2021-07-28 22:20:00|2499.2|2495.7|2499.7|2496.2|2500|2496.5|2498.9|2495.4|51
1627511100000|2021-07-28 22:25:00|2499.9|2496.4|2499.8|2496.3|2500.9|2496.4|2499.5|2495.3|71
1627511400000|2021-07-28 22:30:00|2500|2496.5|2500.4|2496.9|2500.7|2497.4|2499.1|2496.1|91
1627511700000|2021-07-28 22:35:00|2500.3|2496.8|2499.4|2495.9|2500.3|2497|2499|2495.7|97
1627512000000|2021-07-28 22:40:00|2499.3|2495.8|2499.9|2496.4|2500.5|2497|2499.1|2495.6|83
1627512300000|2021-07-28 22:45:00|2500|2496.5|2500.6|2497.1|2501.1|2497.6|2499.7|2496.2|49
1627512600000|2021-07-28 22:50:00|2500.5|2497|2500.7|2497.2|2501.2|2497.7|2500.5|2497|64
1627512900000|2021-07-28 22:55:00|2500.8|2497.3|2500.7|2497.2|2501.1|2497.6|2500.7|2497.2|49
1627513200000|2021-07-28 23:00:00|2500.8|2497.3|2500.3|2496.8|2501.2|2497.7|2499.9|2496.4|91
1627513500000|2021-07-28 23:05:00|2500.4|2496.9|2500.3|2496.8|2501.5|2498|2500.2|2496.7|76
1627513800000|2021-07-28 23:10:00|2500.5|2497|2501|2497.5|2501.3|2497.8|2499.8|2496.3|88
1627514100000|2021-07-28 23:15:00|2501.1|2497.6|2501.9|2498.4|2502.2|2498.7|2501|2497.5|91
1627514400000|2021-07-28 23:20:00|2502|2498.5|2502.4|2498.9|2503.2|2499.7|2501.8|2498.3|105
1627514700000|2021-07-28 23:25:00|2502.5|2499|2503.3|2499.8|2503.5|2500|2502.3|2498.8|101
1627515000000|2021-07-28 23:30:00|2503.2|2499.7|2505.9|2502.4|2506.2|2502.7|2502.3|2498.8|71
1627515300000|2021-07-28 23:35:00|2505.8|2502.3|2504.4|2500.9|2506|2502.5|2504.2|2500.7|71
1627515600000|2021-07-28 23:40:00|2504.2|2500.7|2504.8|2501.3|2505.1|2501.6|2504.2|2500.7|67
1627515900000|2021-07-28 23:45:00|2504.7|2501.2|2504.8|2501.3|2505|2501.5|2503.8|2500.3|73
1627516200000|2021-07-28 23:50:00|2504.7|2501.2|2506|2502.5|2506.5|2503|2504.7|2501.2|107
1627516500000|2021-07-28 23:55:00|2505.9|2502.4|2507|2503.5|2507|2503.5|2505.7|2502.2|103
1627516800000|2021-07-29 00:00:00|2506.8|2503.3|2507.3|2503.8|2507.5|2504|2506.4|2502.9|102
1627517100000|2021-07-29 00:05:00|2507.4|2503.9|2507.3|2503.8|2509|2505.5|2506.9|2503.4|132
1627517400000|2021-07-29 00:10:00|2507.2|2503.7|2506.4|2502.9|2508.1|2504.6|2506.1|2502.7|116
1627517700000|2021-07-29 00:15:00|2505.6|2503.6|2506|2502.5|2507.5|2504.7|2504.9|2501.9|162
1627518000000|2021-07-29 00:20:00|2505.4|2501.9|2505.7|2502.2|2506.6|2503.2|2504.8|2501.5|200
1627518300000|2021-07-29 00:25:00|2505.6|2502.1|2505.2|2501.7|2505.9|2502.9|2503.7|2500.2|136
1627518600000|2021-07-29 00:30:00|2505.1|2501.6|2504.8|2501.3|2506.4|2503|2503.7|2500.7|159
1627518900000|2021-07-29 00:35:00|2505.3|2501.8|2504.2|2502.2|2505.6|2502.8|2504.1|2501|151
1627519200000|2021-07-29 00:40:00|2504.1|2502.1|2504.3|2500.8|2505.2|2502.2|2502.7|2500|119
1627519500000|2021-07-29 00:45:00|2504.2|2500.7|2506.4|2502.9|2506.5|2503.8|2503.5|2500.7|108
1627519800000|2021-07-29 00:50:00|2505.6|2503.6|2504.8|2502.8|2506.3|2503.6|2504.7|2501.9|81
1627520100000|2021-07-29 00:55:00|2504.7|2502.7|2505.5|2502|2506|2503.4|2504.2|2501.4|108
1627520400000|2021-07-29 01:00:00|2505.6|2502.1|2515.3|2511.8|2515.8|2512.8|2505.4|2502.1|951
1627520700000|2021-07-29 01:05:00|2515.2|2511.7|2517.9|2515.9|2521|2518.3|2514.7|2511.7|838
1627521000000|2021-07-29 01:10:00|2518|2516|2520.1|2516.6|2521.3|2518.5|2517.5|2515.5|633
1627521300000|2021-07-29 01:15:00|2519.4|2517.4|2520.9|2518.9|2521.1|2518.9|2517.9|2515.4|586
1627521600000|2021-07-29 01:20:00|2521|2519|2517.6|2515.6|2523.9|2521.6|2517|2514.4|548
1627521900000|2021-07-29 01:25:00|2517.7|2515.7|2518.8|2515.3|2519.4|2516.8|2516.4|2513.6|329
1627522200000|2021-07-29 01:30:00|2518.9|2515.4|2518.3|2514.8|2520.7|2517.6|2515.9|2512.9|538
1627522500000|2021-07-29 01:35:00|2518.4|2514.9|2519.7|2516.2|2520.5|2517.8|2518.3|2514.8|364
1627522800000|2021-07-29 01:40:00|2519.6|2516.1|2518.9|2515.4|2520.5|2517.7|2517.6|2514.6|338
1627523100000|2021-07-29 01:45:00|2518.3|2516.3|2521.4|2517.9|2521.6|2518.8|2517.7|2514.9|304
1627523400000|2021-07-29 01:50:00|2521.5|2518|2520.3|2516.8|2523.1|2520.5|2519.7|2516.8|283
1627523700000|2021-07-29 01:55:00|2520.4|2516.9|2521.2|2517.7|2522.3|2519.7|2519.8|2516.7|325
1627524000000|2021-07-29 02:00:00|2521.6|2518.1|2519.5|2516|2523.9|2521.4|2519.5|2516|415
1627524300000|2021-07-29 02:05:00|2519.4|2515.9|2520.9|2517.4|2521.6|2518.7|2518.7|2515.7|452
1627524600000|2021-07-29 02:10:00|2520.8|2517.3|2519.9|2516.4|2521.4|2518.9|2519.2|2516.4|427
1627524900000|2021-07-29 02:15:00|2519.8|2516.3|2517.3|2513.8|2520.4|2517.6|2517.3|2513.8|160
1627525200000|2021-07-29 02:20:00|2517.5|2514|2517.5|2514|2518.6|2515.5|2517.1|2513.9|123
1627525500000|2021-07-29 02:25:00|2517.4|2513.9|2518.3|2516.3|2519.2|2516.6|2516.9|2513.9|119
1627525800000|2021-07-29 02:30:00|2518.5|2516.5|2516.6|2513.1|2521.3|2518.5|2515.9|2513.1|318
1627526100000|2021-07-29 02:35:00|2516.7|2513.2|2522.7|2519.2|2524.8|2521.8|2515.8|2512.9|536
1627526400000|2021-07-29 02:40:00|2522.8|2519.3|2523.2|2519.7|2524.2|2521.5|2520.7|2517.7|572
1627526700000|2021-07-29 02:45:00|2522.3|2520.3|2524.6|2521.1|2525|2522.7|2521.4|2518.7|514
1627527000000|2021-07-29 02:50:00|2524.7|2521.2|2522.2|2520.2|2524.7|2522.3|2521.6|2518.9|341
1627527300000|2021-07-29 02:55:00|2522.1|2520.1|2524.5|2521|2524.5|2521.6|2522.1|2519.4|240
1627527600000|2021-07-29 03:00:00|2524.4|2520.9|2523.3|2519.8|2525.1|2522.4|2522.9|2519.8|291
1627527900000|2021-07-29 03:05:00|2523.5|2520|2524.7|2521.2|2527.2|2524.4|2522.8|2519.9|373
1627528200000|2021-07-29 03:10:00|2524.8|2521.3|2525.4|2521.9|2525.7|2523.1|2523.4|2520.7|339
1627528500000|2021-07-29 03:15:00|2525.5|2522|2523.1|2519.6|2526.1|2522.6|2521.7|2518.7|346
1627528800000|2021-07-29 03:20:00|2523|2519.5|2523.4|2519.9|2524.1|2521.4|2521.9|2518.9|289
1627529100000|2021-07-29 03:25:00|2523.5|2520|2521.4|2519.4|2523.7|2520.9|2521.4|2518.5|218
1627529400000|2021-07-29 03:30:00|2522.2|2518.7|2521.1|2517.6|2522.2|2519.5|2520.1|2517.1|221
1627529700000|2021-07-29 03:35:00|2521|2517.5|2521.4|2519.4|2522.4|2519.6|2520.4|2517.4|116
1627530000000|2021-07-29 03:40:00|2521.9|2519.9|2521.9|2518.4|2522.7|2519.9|2521.1|2518.3|156
1627530300000|2021-07-29 03:45:00|2521.8|2518.3|2521.9|2519.9|2522.8|2520|2521.1|2518.1|145
1627530600000|2021-07-29 03:50:00|2522|2520|2522.6|2519.1|2522.7|2520|2521.7|2518.5|122
1627530900000|2021-07-29 03:55:00|2522.5|2519|2522.7|2519.2|2523|2520.1|2521.8|2518.8|101
1627531200000|2021-07-29 04:00:00|2522.8|2519.3|2522.9|2519.4|2523.1|2520.1|2521.7|2518.8|76
1627531500000|2021-07-29 04:05:00|2522.8|2519.3|2522.8|2519.3|2523.2|2520.5|2522|2518.9|69
1627531800000|2021-07-29 04:10:00|2522.6|2520.6|2523.4|2519.9|2524.2|2521.1|2522.3|2519.2|91
1627532100000|2021-07-29 04:15:00|2522.6|2520.6|2522.7|2519.2|2523.3|2520.6|2522|2519.1|85
1627532400000|2021-07-29 04:20:00|2522.6|2519.1|2522.6|2519.1|2522.9|2520.1|2521.5|2518.7|69
1627532700000|2021-07-29 04:25:00|2522|2520|2521.9|2519.9|2523.1|2520.5|2520.9|2518.3|102
1627533000000|2021-07-29 04:30:00|2521.8|2519.8|2523.6|2520.1|2523.9|2520.7|2521.7|2518.6|80
1627533300000|2021-07-29 04:35:00|2523.7|2520.2|2523.5|2520|2524.6|2521.8|2522.4|2519.6|140
1627533600000|2021-07-29 04:40:00|2523.6|2520.1|2523.1|2519.6|2523.6|2521|2522.1|2519.1|96
1627533900000|2021-07-29 04:45:00|2522.3|2520.3|2524|2520.5|2524.2|2521.4|2522.3|2519.7|72
1627534200000|2021-07-29 04:50:00|2524.1|2520.6|2524.2|2520.7|2525.2|2522.4|2523.3|2520.5|138
1627534500000|2021-07-29 04:55:00|2524.1|2520.6|2524|2522|2525.6|2522.9|2523.8|2520.6|76
1627534800000|2021-07-29 05:00:00|2524.1|2522.1|2524.7|2521.2|2525.1|2522.3|2523.3|2520.6|161
1627535100000|2021-07-29 05:05:00|2524.1|2522.1|2526.1|2522.6|2526.1|2523.2|2523.9|2521.2|120
1627535400000|2021-07-29 05:10:00|2525.7|2523.7|2526.2|2524.2|2527.9|2525.2|2525.3|2522.7|146
1627535700000|2021-07-29 05:15:00|2526.3|2524.3|2526.7|2524.7|2528.4|2525.9|2525.8|2523|189
1627536000000|2021-07-29 05:20:00|2526.5|2524.5|2526|2524|2527.1|2524.7|2525.4|2523.2|139
1627536300000|2021-07-29 05:25:00|2526.2|2524.2|2528|2524.5|2528.8|2526.8|2525.5|2523.4|176
1627536600000|2021-07-29 05:30:00|2527.9|2524.4|2529.1|2527.1|2531.2|2528.7|2527.1|2524.3|591
1627536900000|2021-07-29 05:35:00|2529.2|2527.2|2531.6|2528.1|2535.2|2532.7|2529.2|2527|511
1627537200000|2021-07-29 05:40:00|2531.5|2528|2532.1|2530.1|2533.2|2531.1|2529.6|2526.8|339
1627537500000|2021-07-29 05:45:00|2532.2|2530.2|2533.8|2531.8|2535.3|2532.6|2532.2|2530.2|362
1627537800000|2021-07-29 05:50:00|2533.9|2531.9|2535.1|2531.6|2535.6|2532.7|2533|2529.7|261
1627538100000|2021-07-29 05:55:00|2535.2|2531.7|2531.4|2527.9|2535.4|2531.9|2529.7|2526.6|451
1627538400000|2021-07-29 06:00:00|2531.2|2527.7|2530.7|2527.2|2531.3|2528.5|2527.7|2524.9|496
1627538700000|2021-07-29 06:05:00|2530.8|2527.3|2530.3|2528.3|2533.2|2530.4|2529.4|2526.8|398
1627539000000|2021-07-29 06:10:00|2530|2528|2530.7|2528.7|2532.3|2530.1|2530|2527.3|427
1627539300000|2021-07-29 06:15:00|2530.9|2528.9|2527.7|2525.7|2532.3|2529.5|2527.2|2524.6|405
1627539600000|2021-07-29 06:20:00|2528.4|2524.9|2528.3|2526.3|2530.4|2527.7|2526.7|2523.9|341
1627539900000|2021-07-29 06:25:00|2529|2525.5|2528|2526|2529.3|2526.6|2526.2|2523.5|402
1627540200000|2021-07-29 06:30:00|2528.8|2525.3|2530.6|2527.1|2530.9|2528.3|2527.6|2525|401
1627540500000|2021-07-29 06:35:00|2530.9|2527.4|2528.8|2526.8|2531.9|2529.4|2528.7|2526|384
1627540800000|2021-07-29 06:40:00|2528.9|2526.9|2530|2528|2531.1|2528.7|2528.8|2526.2|411
1627541100000|2021-07-29 06:45:00|2530.9|2527.4|2533.2|2531.2|2533.9|2531.2|2530.1|2527.4|455
1627541400000|2021-07-29 06:50:00|2534.1|2530.6|2532.5|2530.5|2535.1|2532.5|2532.1|2529.6|461
1627541700000|2021-07-29 06:55:00|2532.6|2530.6|2534.6|2531.1|2535|2532.8|2532.1|2529.8|389
1627542000000|2021-07-29 07:00:00|2533.6|2531.6|2534.7|2532.7|2535.4|2533.4|2533.1|2531|467
1627542300000|2021-07-29 07:05:00|2534.8|2532.8|2537.1|2535.1|2537.9|2535.7|2534.7|2532.2|390
1627542600000|2021-07-29 07:10:00|2537|2535|2540.1|2538.1|2540.7|2538.2|2536.6|2533.9|359
1627542900000|2021-07-29 07:15:00|2540.5|2538.5|2537.5|2535.5|2542.3|2540.3|2537.4|2535|315
1627543200000|2021-07-29 07:20:00|2538|2536|2539.3|2537.3|2539.9|2537.9|2537.9|2535.9|315
1627543500000|2021-07-29 07:25:00|2539.7|2537.7|2541.6|2539.6|2542.9|2540.9|2539.7|2537.7|375
1627543800000|2021-07-29 07:30:00|2541.7|2539.7|2543.1|2541.1|2543.7|2541.1|2539.8|2537.5|320
1627544100000|2021-07-29 07:35:00|2543.3|2541.3|2540.9|2537.4|2544|2541.3|2540|2537.2|299
1627544400000|2021-07-29 07:40:00|2540.3|2538.3|2542.6|2540.6|2545.2|2542.3|2540|2537.2|378
1627544700000|2021-07-29 07:45:00|2543|2541|2538.1|2536.1|2544.3|2541.5|2537.9|2535.1|444
1627545000000|2021-07-29 07:50:00|2538.8|2535.3|2540|2538|2540.7|2538|2537.7|2535.2|293
1627545300000|2021-07-29 07:55:00|2539.8|2537.8|2538.7|2536.7|2540.8|2538.2|2538.3|2535.7|253
1627545600000|2021-07-29 08:00:00|2538.3|2536.3|2543|2539.5|2543|2540.3|2537|2534.3|475
1627545900000|2021-07-29 08:05:00|2542.8|2539.3|2540.6|2538.6|2543.8|2540.7|2540.6|2537.8|383
1627546200000|2021-07-29 08:10:00|2540.7|2538.7|2544|2542|2544|2542|2540.7|2538.7|311
1627546500000|2021-07-29 08:15:00|2545.1|2543.1|2544|2542|2545.5|2543.5|2543.5|2541|243
1627546800000|2021-07-29 08:20:00|2543.9|2541.9|2549.7|2547.7|2549.7|2547.7|2543.8|2541.8|324
1627547100000|2021-07-29 08:25:00|2549.8|2547.8|2547|2543.5|2551.2|2549.2|2546.3|2543.4|276
1627547400000|2021-07-29 08:30:00|2546.8|2543.3|2545.3|2543.3|2548.4|2546|2545.2|2543.2|264
1627547700000|2021-07-29 08:35:00|2545.4|2543.4|2548.8|2545.3|2549.2|2547.2|2544.9|2542.9|366
1627548000000|2021-07-29 08:40:00|2548.1|2546.1|2554.4|2552.4|2557.3|2554.4|2548.1|2546.1|440
1627548300000|2021-07-29 08:45:00|2554.3|2552.3|2552|2548.5|2556.5|2554.4|2550.8|2547.9|478
1627548600000|2021-07-29 08:50:00|2552.1|2548.6|2554.1|2550.6|2554.5|2551.6|2550.2|2547.4|301
1627548900000|2021-07-29 08:55:00|2554.2|2550.7|2552.8|2550.8|2555.4|2553.4|2552.3|2549.6|300
1627549200000|2021-07-29 09:00:00|2552.7|2550.7|2550.3|2548.3|2554.2|2551.6|2550.3|2547.7|333
1627549500000|2021-07-29 09:05:00|2550.2|2548.2|2551.1|2549.1|2552.3|2550|2549.8|2547.8|279
1627549800000|2021-07-29 09:10:00|2551|2549|2550.4|2546.9|2551.9|2549.4|2549.2|2546.5|245
1627550100000|2021-07-29 09:15:00|2549.6|2547.6|2549.3|2547.3|2550.5|2547.8|2548.2|2545.4|290
1627550400000|2021-07-29 09:20:00|2549.4|2547.4|2551|2549|2552.1|2549.8|2549|2546.7|304
1627550700000|2021-07-29 09:25:00|2551.1|2549.1|2551|2549|2551.9|2549.9|2550.4|2548.4|222
1627551000000|2021-07-29 09:30:00|2550.9|2548.9|2550.8|2548.8|2551.9|2549.5|2548.3|2546.3|367
1627551300000|2021-07-29 09:35:00|2550.7|2548.7|2551.8|2549.8|2552|2549.9|2549.8|2547.3|215
1627551600000|2021-07-29 09:40:00|2551.9|2549.9|2551.4|2549.4|2552|2549.9|2548.9|2546.8|261
1627551900000|2021-07-29 09:45:00|2551.5|2549.5|2552|2548.5|2553.6|2551.4|2551|2548.4|222
1627552200000|2021-07-29 09:50:00|2551.9|2548.4|2551.3|2549.3|2552.1|2549.9|2549.5|2547.2|273
1627552500000|2021-07-29 09:55:00|2551.1|2549.1|2551.4|2549.4|2552.5|2550|2550.3|2547.4|197
1627552800000|2021-07-29 10:00:00|2551.6|2549.6|2551|2549|2552.2|2549.9|2549|2546.8|404
1627553100000|2021-07-29 10:05:00|2550.9|2548.9|2549.8|2547.8|2552.4|2550.1|2549.1|2546.4|277
1627553400000|2021-07-29 10:10:00|2549.7|2547.7|2550.7|2548.7|2551.7|2549.5|2549.4|2547.4|311
1627553700000|2021-07-29 10:15:00|2550.8|2548.8|2551.2|2549.2|2552|2550|2550.5|2548.1|271
1627554000000|2021-07-29 10:20:00|2551.3|2549.3|2550.3|2548.3|2552.9|2550.6|2550.3|2548.2|162
1627554300000|2021-07-29 10:25:00|2550.4|2548.4|2548.9|2546.9|2551.3|2548.8|2548.9|2546.2|248
1627554600000|2021-07-29 10:30:00|2549.1|2547.1|2547.4|2545.4|2549.9|2547.5|2546.6|2543.8|230
1627554900000|2021-07-29 10:35:00|2547.2|2545.2|2546.9|2544.9|2548.3|2546.3|2546|2543.3|260
1627555200000|2021-07-29 10:40:00|2546.8|2544.8|2546.6|2544.6|2547.7|2545.7|2545.9|2543.9|202
1627555500000|2021-07-29 10:45:00|2546.5|2544.5|2547.4|2545.4|2547.9|2545.9|2545.7|2543.7|218
1627555800000|2021-07-29 10:50:00|2547.8|2545.8|2547|2545|2547.8|2545.8|2545.6|2542.9|217
1627556100000|2021-07-29 10:55:00|2547.1|2545.1|2549.8|2547.8|2550.3|2548.3|2546.8|2544.8|213
1627556400000|2021-07-29 11:00:00|2549.9|2547.9|2549.9|2547.9|2550.3|2548.3|2547|2545|245
1627556700000|2021-07-29 11:05:00|2550|2548|2551.4|2549.4|2552.4|2549.9|2548.4|2546.1|205
1627557000000|2021-07-29 11:10:00|2551.3|2549.3|2555.5|2553.5|2556|2554|2550.6|2548.6|317
1627557300000|2021-07-29 11:15:00|2555.3|2553.3|2558.1|2556.1|2558.5|2556.5|2554.6|2552.5|396
1627557600000|2021-07-29 11:20:00|2558.2|2556.2|2553.9|2551.9|2558.8|2556.8|2553.4|2551.4|498
1627557900000|2021-07-29 11:25:00|2554|2552|2555.7|2553.7|2556.8|2554.2|2553.5|2551.5|407
1627558200000|2021-07-29 11:30:00|2555.8|2553.8|2557|2555|2558.9|2556.9|2555.7|2553.6|409
1627558500000|2021-07-29 11:35:00|2557.1|2555.1|2558.6|2556.6|2559.2|2556.7|2556.7|2554.2|231
1627558800000|2021-07-29 11:40:00|2558.5|2556.5|2556.5|2554.5|2559.2|2556.6|2554.2|2551.6|357
1627559100000|2021-07-29 11:45:00|2556.4|2554.4|2557.6|2555.6|2560.5|2558.5|2556|2554|356
1627559400000|2021-07-29 11:50:00|2557.4|2555.4|2556.3|2554.3|2557.9|2555.9|2555.2|2553.2|463
1627559700000|2021-07-29 11:55:00|2556.2|2554.2|2556.9|2554.9|2558|2556|2555.7|2553.7|326
1627560000000|2021-07-29 12:00:00|2557|2555|2556.2|2554.2|2559.8|2557.8|2555.3|2552.8|492
1627560300000|2021-07-29 12:05:00|2556.3|2554.3|2556.8|2554.8|2557.4|2555.4|2555.3|2553.3|401
1627560600000|2021-07-29 12:10:00|2556.5|2554.5|2557.8|2555.8|2558.7|2556.7|2554.8|2552.8|397
1627560900000|2021-07-29 12:15:00|2557.4|2555.4|2559.5|2557.5|2560.2|2557.9|2557.4|2555.4|318
1627561200000|2021-07-29 12:20:00|2559.9|2557.9|2552.8|2550.8|2560.7|2557.9|2552.3|2549.8|650
1627561500000|2021-07-29 12:25:00|2552.9|2550.9|2552.6|2549.1|2554.7|2552.7|2551|2548.4|343
1627561800000|2021-07-29 12:30:00|2552.7|2549.2|2552|2550|2557|2554.3|2551|2548.3|805
1627562100000|2021-07-29 12:35:00|2552.1|2550.1|2552.4|2550.4|2553.4|2551.4|2550.5|2548.5|655
1627562400000|2021-07-29 12:40:00|2552.5|2550.5|2554.5|2552.5|2556.3|2554.3|2551.1|2548.7|606
1627562700000|2021-07-29 12:45:00|2554.9|2552.9|2551.6|2549.6|2556.5|2554.5|2549.8|2547.4|550
1627563000000|2021-07-29 12:50:00|2551.7|2549.7|2555.4|2553.4|2555.8|2553.6|2550.2|2547.6|561
1627563300000|2021-07-29 12:55:00|2555.1|2553.1|2557.1|2555.1|2558.3|2556.3|2552.3|2550.3|601
1627563600000|2021-07-29 13:00:00|2557.2|2555.2|2552.4|2550.4|2557.8|2555.8|2549.1|2547.1|1072
1627563900000|2021-07-29 13:05:00|2552.5|2550.5|2553|2551|2555|2553|2551.1|2549.1|769
1627564200000|2021-07-29 13:10:00|2552.9|2550.9|2553.6|2551.6|2554.8|2552.8|2548.6|2546.6|526
1627564500000|2021-07-29 13:15:00|2553.5|2551.5|2556.6|2554.6|2558|2556|2553.1|2551.1|524
1627564800000|2021-07-29 13:20:00|2556.5|2554.5|2555.7|2553.7|2559|2557|2554.5|2552.5|562
1627565100000|2021-07-29 13:25:00|2555.6|2553.6|2553.5|2551.5|2557.8|2555.8|2553.5|2551.5|467
1627565400000|2021-07-29 13:30:00|2553|2551|2559.6|2557.6|2560.6|2558.6|2552.6|2550.6|623
1627565700000|2021-07-29 13:35:00|2559.7|2557.7|2561.2|2559.2|2562.8|2560.8|2558.1|2556.1|559
1627566000000|2021-07-29 13:40:00|2560.9|2558.9|2561.9|2559.9|2562.4|2560.4|2559.3|2557.3|520
1627566300000|2021-07-29 13:45:00|2561.6|2559.6|2565.6|2563.6|2566.8|2564.8|2561.6|2559.6|677
1627566600000|2021-07-29 13:50:00|2565.7|2563.7|2568.7|2566.7|2569|2567|2564.5|2562.5|506
1627566900000|2021-07-29 13:55:00|2568.4|2566.4|2569.3|2565.8|2570.1|2567.5|2566.9|2564.6|545
1627567200000|2021-07-29 14:00:00|2569.4|2565.9|2569|2567|2572|2570|2566.4|2564.4|625
1627567500000|2021-07-29 14:05:00|2568.9|2566.9|2568.4|2566.4|2569.4|2567.4|2566.9|2564.9|438
1627567800000|2021-07-29 14:10:00|2568.7|2566.7|2572.2|2570.2|2572.6|2570.6|2568.3|2566.3|501
1627568100000|2021-07-29 14:15:00|2572.5|2570.5|2577.5|2575.5|2580.4|2577.6|2572.1|2570.1|708
1627568400000|2021-07-29 14:20:00|2578.2|2574.7|2579.5|2577.5|2581.2|2579.2|2576.4|2573.3|505
1627568700000|2021-07-29 14:25:00|2579.2|2577.2|2579|2577|2580.8|2578.1|2577.4|2575|554
1627569000000|2021-07-29 14:30:00|2578.8|2576.8|2575.6|2573.6|2579.4|2577|2572.7|2570.7|535
1627569300000|2021-07-29 14:35:00|2575.9|2573.9|2573.1|2571.1|2578.7|2576.7|2572.4|2569.6|476
1627569600000|2021-07-29 14:40:00|2573.4|2571.4|2573.3|2571.3|2574.2|2572.2|2570.4|2568.4|345
1627569900000|2021-07-29 14:45:00|2573.4|2571.4|2572.6|2570.6|2575.5|2573.5|2571.5|2569.5|381
1627570200000|2021-07-29 14:50:00|2572.5|2570.5|2573.7|2570.2|2573.8|2571.3|2571.2|2569.2|327
1627570500000|2021-07-29 14:55:00|2573.6|2570.1|2578.5|2576.5|2579.1|2576.7|2573|2570.1|469
1627570800000|2021-07-29 15:00:00|2578.3|2576.3|2576.4|2574.4|2578.7|2576.6|2574|2572|463
1627571100000|2021-07-29 15:05:00|2576.3|2574.3|2580.1|2576.6|2581.1|2578.5|2576.2|2574.2|432
1627571400000|2021-07-29 15:10:00|2579.2|2577.2|2578.1|2576.1|2580|2577.4|2576.6|2573.9|409
1627571700000|2021-07-29 15:15:00|2578.2|2576.2|2579.1|2577.1|2581.2|2578.7|2578.1|2575.3|415
1627572000000|2021-07-29 15:20:00|2579.2|2577.2|2576|2574|2579.4|2577.4|2575.4|2572.9|531
1627572300000|2021-07-29 15:25:00|2576.7|2573.2|2574.9|2572.9|2578|2575.5|2574.7|2572.1|449
1627572600000|2021-07-29 15:30:00|2575|2573|2575.6|2573.6|2576.9|2574.7|2574|2571.5|423
1627572900000|2021-07-29 15:35:00|2575|2573|2578.2|2576.2|2578.3|2576.3|2575|2573|351
1627573200000|2021-07-29 15:40:00|2578.1|2576.1|2578.1|2576.1|2578.9|2576.4|2576.6|2574.2|217
1627573500000|2021-07-29 15:45:00|2578.2|2576.2|2579.6|2576.1|2581.2|2578.3|2578.1|2575.8|436
1627573800000|2021-07-29 15:50:00|2578.8|2576.8|2578|2574.5|2580|2577.4|2576.2|2573.3|342
1627574100000|2021-07-29 15:55:00|2578.1|2574.6|2577.2|2575.2|2578.1|2575.5|2575.4|2572.7|288
1627574400000|2021-07-29 16:00:00|2577.4|2575.4|2575|2573|2578.8|2576.3|2574.6|2571.8|418
1627574700000|2021-07-29 16:05:00|2574.9|2572.9|2576|2574|2577.4|2575.1|2574.9|2572.9|307
1627575000000|2021-07-29 16:10:00|2575.8|2573.8|2576.4|2574.4|2576.6|2574.6|2575.4|2572.8|241
1627575300000|2021-07-29 16:15:00|2576.5|2574.5|2575.9|2573.9|2577.5|2575.1|2575.2|2572.1|331
1627575600000|2021-07-29 16:20:00|2576.4|2572.9|2575|2573|2576.6|2574.1|2573.9|2570.7|321
1627575900000|2021-07-29 16:25:00|2575.1|2573.1|2575|2571.5|2576.1|2573.5|2574.1|2571.1|287
1627576200000|2021-07-29 16:30:00|2574.9|2571.4|2573.2|2569.7|2575.5|2572.8|2572.6|2569.6|238
1627576500000|2021-07-29 16:35:00|2573.1|2569.6|2572.3|2568.8|2574.5|2571.7|2571.8|2568.6|241
1627576800000|2021-07-29 16:40:00|2572.2|2568.7|2568.7|2566.7|2572.4|2570.2|2568.3|2565.4|380
1627577100000|2021-07-29 16:45:00|2568.6|2566.6|2567.8|2564.3|2569.9|2567.2|2567.4|2564.3|280
1627577400000|2021-07-29 16:50:00|2567.9|2564.4|2565.6|2562.1|2568.4|2565.6|2564.6|2561.7|271
1627577700000|2021-07-29 16:55:00|2565.5|2562|2566.1|2562.6|2566.8|2564|2564.5|2561.6|385
1627578000000|2021-07-29 17:00:00|2566.2|2562.7|2568|2566|2569.8|2567.1|2564.1|2561.8|536
1627578300000|2021-07-29 17:05:00|2568.1|2566.1|2570|2566.5|2570.2|2568.1|2567.3|2564.2|319
1627578600000|2021-07-29 17:10:00|2570.1|2566.6|2569.6|2567.6|2570.6|2568.5|2568.8|2566.2|286
1627578900000|2021-07-29 17:15:00|2569.7|2567.7|2569.5|2567.5|2570.1|2568.1|2567.6|2564.8|238
1627579200000|2021-07-29 17:20:00|2569.6|2567.6|2570.4|2568.4|2571.8|2569.4|2568.4|2565.5|276
1627579500000|2021-07-29 17:25:00|2570.7|2567.2|2569.9|2567.9|2571.2|2568.8|2568.9|2566.1|374
1627579800000|2021-07-29 17:30:00|2569.8|2567.8|2568.5|2566.5|2570.7|2568.7|2568.4|2566.4|197
1627580100000|2021-07-29 17:35:00|2568.6|2566.6|2566.8|2564.8|2569.2|2566.6|2566.1|2563.5|279
1627580400000|2021-07-29 17:40:00|2566.9|2564.9|2566.1|2564.1|2567.9|2565.6|2565.2|2563.2|235
1627580700000|2021-07-29 17:45:00|2566.2|2564.2|2566.3|2564.3|2567.3|2565.3|2565.8|2563.8|153
1627581000000|2021-07-29 17:50:00|2566.2|2564.2|2564|2562|2567.3|2564.8|2563.5|2561|224
1627581300000|2021-07-29 17:55:00|2564.1|2562.1|2565.1|2563.1|2565.5|2563.1|2563.5|2560.8|233
1627581600000|2021-07-29 18:00:00|2565|2563|2566.7|2564.7|2566.9|2564.8|2564.8|2562.3|143
1627581900000|2021-07-29 18:05:00|2566.5|2564.5|2568.6|2565.1|2569|2566.5|2565.2|2562.4|188
1627582200000|2021-07-29 18:10:00|2568.7|2565.2|2567.5|2565.5|2569.6|2567|2567.4|2564.7|146
1627582500000|2021-07-29 18:15:00|2567.3|2565.3|2566.1|2564.1|2567.9|2565.3|2565.4|2563.4|150
1627582800000|2021-07-29 18:20:00|2566|2564|2565.5|2562|2567|2564.3|2565.2|2561.8|185
1627583100000|2021-07-29 18:25:00|2565.4|2561.9|2565|2563|2566.5|2563.6|2564.4|2561.7|188
1627583400000|2021-07-29 18:30:00|2564.8|2562.8|2566|2562.5|2566.1|2563.5|2564.7|2561.9|83
1627583700000|2021-07-29 18:35:00|2565.9|2562.4|2564.9|2561.4|2566|2563.1|2563.9|2561.2|105
1627584000000|2021-07-29 18:40:00|2565|2561.5|2563.6|2561.6|2565.5|2563|2563.4|2560.7|125
1627584300000|2021-07-29 18:45:00|2563.5|2561.5|2563.9|2561.9|2565.2|2562.4|2563.4|2561.2|70
1627584600000|2021-07-29 18:50:00|2564|2562|2564.9|2561.4|2564.9|2562.1|2563.4|2560.8|82
1627584900000|2021-07-29 18:55:00|2565.1|2561.6|2564.3|2560.8|2565.1|2562.2|2563|2560.3|103
1627585200000|2021-07-29 19:00:00|2564.5|2561|2564.1|2560.6|2564.7|2562|2563|2560.2|121
1627585500000|2021-07-29 19:05:00|2564|2560.5|2563.6|2560.1|2564.1|2561.1|2562.8|2560.1|34
1627585800000|2021-07-29 19:10:00|2562.5|2560.5|2560.9|2558.9|2562.5|2560.5|2560.8|2558.8|68
1627586100000|2021-07-29 19:15:00|2561|2559|2560.4|2558.4|2562.1|2560.1|2560.2|2557.1|189
1627586400000|2021-07-29 19:20:00|2560.5|2558.5|2560.3|2556.8|2561.2|2558.8|2559.3|2556.7|175
1627586700000|2021-07-29 19:25:00|2560.4|2556.9|2559.5|2556|2560.9|2558.1|2558.7|2556|103
1627587000000|2021-07-29 19:30:00|2558.8|2556.8|2558|2556|2560.1|2558.1|2558|2555.2|123
1627587300000|2021-07-29 19:35:00|2557.9|2555.9|2558.4|2554.9|2559|2556.5|2557.3|2554.3|159
1627587600000|2021-07-29 19:40:00|2558.5|2555|2558.4|2554.9|2558.6|2555.4|2554.7|2552|220
1627587900000|2021-07-29 19:45:00|2558.5|2555|2555.8|2552.3|2558.8|2555.3|2555.4|2552.1|190
1627588200000|2021-07-29 19:50:00|2556|2552.5|2556.4|2552.9|2556.7|2553.3|2555.1|2551.7|172
1627588500000|2021-07-29 19:55:00|2556.5|2553|2559.8|2556.3|2559.9|2557.3|2555.7|2552.6|231
1627588800000|2021-07-29 20:00:00|2559.9|2556.4|2556.4|2552.9|2560|2556.8|2555.4|2551.9|230
1627589100000|2021-07-29 20:05:00|2556.5|2553|2556.7|2553.2|2557.7|2554.9|2556.1|2553|148
1627589400000|2021-07-29 20:10:00|2556.6|2553.1|2557.1|2553.6|2557.6|2554.9|2556.1|2553|113
1627589700000|2021-07-29 20:15:00|2557|2553.5|2557.1|2553.6|2557.2|2553.7|2556.6|2553.1|89
1627590000000|2021-07-29 20:20:00|2557|2553.5|2557|2553.5|2557.7|2554.3|2556.1|2553.4|72
1627590300000|2021-07-29 20:25:00|2557.1|2553.6|2555.9|2552.4|2557.2|2554.5|2555.6|2552.1|94
1627590600000|2021-07-29 20:30:00|2555.8|2552.3|2555.1|2551.6|2556.8|2554|2555.1|2551.6|120
1627590900000|2021-07-29 20:35:00|2555.2|2551.7|2555.8|2552.3|2556|2552.5|2555|2551.5|87
1627591200000|2021-07-29 20:40:00|2555.9|2552.4|2555.2|2551.7|2556.6|2553.3|2554.7|2551.4|146
1627591500000|2021-07-29 20:45:00|2555.3|2551.8|2552.7|2549.2|2556.4|2552.9|2552|2548.5|191
1627591800000|2021-07-29 20:50:00|2552.8|2549.3|2551.9|2548.4|2553.7|2550.2|2551.4|2547.9|153
1627592100000|2021-07-29 20:55:00|2551.8|2548.3|2552.3|2548.8|2553.3|2549.8|2551.8|2548.3|157
1627596000000|2021-07-29 22:00:00|2554.5|2551|2555.8|2552.3|2555.9|2552.4|2554.4|2550.9|109
1627596300000|2021-07-29 22:05:00|2555.9|2552.4|2555.8|2552.3|2556.2|2552.7|2555|2551.5|83
1627596600000|2021-07-29 22:10:00|2555.9|2552.4|2556.6|2553.1|2557.2|2553.7|2555.7|2552.2|59
1627596900000|2021-07-29 22:15:00|2556.5|2553|2556|2552.5|2557.2|2553.7|2556|2552.5|37
1627597200000|2021-07-29 22:20:00|2555.9|2552.4|2555|2551.5|2556.1|2552.6|2555|2551.5|39
1627597500000|2021-07-29 22:25:00|2555.1|2551.6|2555.4|2553.4|2556.7|2553.4|2555|2551.5|65
1627597800000|2021-07-29 22:30:00|2555.6|2553.6|2553.9|2551.9|2556.1|2553.6|2553.8|2551|79
1627598100000|2021-07-29 22:35:00|2553.8|2551.8|2553.5|2550|2554.6|2551.8|2553.3|2549.9|59
1627598400000|2021-07-29 22:40:00|2553.6|2550.1|2553.6|2550.1|2554|2550.5|2553.3|2549.8|68
1627598700000|2021-07-29 22:45:00|2553.5|2550|2554.4|2550.9|2554.6|2551.4|2553.1|2550|64
1627599000000|2021-07-29 22:50:00|2554.5|2551|2554.2|2550.7|2554.8|2552|2553.2|2550.5|55
1627599300000|2021-07-29 22:55:00|2554.1|2550.6|2554.8|2551.3|2555|2552|2553.2|2550.5|68
1627599600000|2021-07-29 23:00:00|2554.6|2551.1|2555.2|2551.7|2555.7|2552.5|2553.2|2550.4|96
1627599900000|2021-07-29 23:05:00|2554.4|2552.4|2555.3|2551.8|2555.6|2552.5|2553.9|2551|86
1627600200000|2021-07-29 23:10:00|2555.2|2551.7|2555.7|2552.2|2555.8|2552.8|2554.1|2551|120
1627600500000|2021-07-29 23:15:00|2555.6|2552.1|2554.5|2552.5|2555.9|2552.9|2554.4|2551.4|118
1627600800000|2021-07-29 23:20:00|2554.6|2552.6|2555.2|2551.7|2556.3|2553.6|2554.4|2551.6|102
1627601100000|2021-07-29 23:25:00|2555.1|2551.6|2555.5|2553.5|2556.7|2553.8|2554.3|2551.6|77
1627601400000|2021-07-29 23:30:00|2555.6|2553.6|2557.7|2554.2|2557.7|2554.4|2555.4|2552.4|98
1627601700000|2021-07-29 23:35:00|2557.6|2554.1|2557.8|2554.3|2558.1|2555|2556.4|2553.6|117
1627602000000|2021-07-29 23:40:00|2557.9|2554.4|2557.4|2553.9|2558.1|2555.3|2556.4|2553.9|234
1627602300000|2021-07-29 23:45:00|2557.3|2553.8|2556.6|2553.1|2557.7|2554.4|2555.7|2552.5|104
1627602600000|2021-07-29 23:50:00|2556.5|2553|2554.8|2551.3|2556.7|2554.1|2554.2|2551.2|144
1627602900000|2021-07-29 23:55:00|2554.9|2551.4|2554.6|2551.1|2555.1|2551.6|2552.9|2550.2|112
1627603200000|2021-07-30 00:00:00|2554.7|2551.2|2551.9|2548.4|2554.9|2551.7|2551.8|2548.3|280
1627603500000|2021-07-30 00:05:00|2551.8|2548.3|2550.5|2547|2551.9|2548.7|2550|2546.9|248
1627603800000|2021-07-30 00:10:00|2550.6|2547.1|2551.9|2548.4|2553.3|2550.7|2550.4|2546.9|255
1627604100000|2021-07-30 00:15:00|2552|2548.5|2552.1|2548.6|2552.6|2549.5|2550.2|2547.5|229
1627604400000|2021-07-30 00:20:00|2552.2|2548.7|2550.5|2547|2552.3|2549.1|2549.7|2546.4|230
1627604700000|2021-07-30 00:25:00|2550.2|2546.7|2551.6|2548.1|2551.9|2549|2549.8|2546.4|202
1627605000000|2021-07-30 00:30:00|2551.9|2548.4|2552.2|2548.7|2552.5|2549.7|2550.7|2547.8|155
1627605300000|2021-07-30 00:35:00|2552.1|2548.6|2550.9|2548.9|2552.5|2549.9|2550.3|2547.6|229
1627605600000|2021-07-30 00:40:00|2551.7|2548.2|2551.5|2549.5|2552.5|2549.6|2550.8|2547.7|153
1627605900000|2021-07-30 00:45:00|2551.4|2549.4|2550.6|2547.1|2552.2|2549.4|2548.4|2545.5|300
1627606200000|2021-07-30 00:50:00|2550.7|2547.2|2549.9|2546.4|2551.1|2547.6|2549.3|2546.1|180
1627606500000|2021-07-30 00:55:00|2549.8|2546.3|2549.6|2546.1|2550.3|2546.8|2548.6|2545.1|173
1627606800000|2021-07-30 01:00:00|2549.4|2545.9|2553.6|2550.1|2554.3|2550.8|2548.9|2545.4|760
1627607100000|2021-07-30 01:05:00|2553.9|2550.4|2553.7|2550.2|2555.8|2552.3|2553.4|2549.9|480
1627607400000|2021-07-30 01:10:00|2553.5|2550|2552.6|2549.1|2553.5|2550|2551.5|2548|456
1627607700000|2021-07-30 01:15:00|2552.7|2549.2|2552.9|2550.9|2556|2552.9|2552.1|2548.6|521
1627608000000|2021-07-30 01:20:00|2553.8|2550.3|2552.3|2548.8|2553.8|2550.3|2551.3|2548.3|384
1627608300000|2021-07-30 01:25:00|2552.1|2548.6|2554.5|2551|2555|2552|2551.6|2548.3|343
1627608600000|2021-07-30 01:30:00|2554.4|2550.9|2557.6|2554.1|2559|2555.5|2553.9|2550.7|423
1627608900000|2021-07-30 01:35:00|2557.7|2554.2|2557.3|2553.8|2558.8|2555.6|2556.9|2553.7|278
1627609200000|2021-07-30 01:40:00|2557.2|2553.7|2557.7|2554.2|2558|2555.2|2555.3|2552.6|299
1627609500000|2021-07-30 01:45:00|2557.6|2554.1|2557.4|2553.9|2559.4|2556.8|2555|2552.3|418
1627609800000|2021-07-30 01:50:00|2557.6|2554.1|2557.9|2554.4|2559.1|2556.5|2556.1|2553.4|447
1627610100000|2021-07-30 01:55:00|2557.8|2554.3|2556|2552.5|2557.8|2555|2555.4|2552.5|421
1627610400000|2021-07-30 02:00:00|2555.9|2552.4|2553.7|2551.7|2556.6|2553.7|2553.6|2550.8|352
1627610700000|2021-07-30 02:05:00|2553.8|2551.8|2554.7|2551.2|2555.8|2553|2553.1|2550.5|395
1627611000000|2021-07-30 02:10:00|2553.9|2551.9|2554.3|2552.3|2555.3|2552.5|2553.4|2550.5|200
1627611300000|2021-07-30 02:15:00|2554.2|2552.2|2555.3|2553.3|2556.1|2553.5|2554.1|2551.5|142
1627611600000|2021-07-30 02:20:00|2555.2|2553.2|2556.6|2553.1|2556.7|2553.8|2554.8|2552.1|96
1627611900000|2021-07-30 02:25:00|2556.7|2553.2|2558.7|2555.2|2558.7|2556|2555.6|2553|150
1627612200000|2021-07-30 02:30:00|2558.6|2555.1|2558.2|2554.7|2560|2557.5|2557.1|2554.3|293
1627612500000|2021-07-30 02:35:00|2558.3|2554.8|2558.4|2554.9|2559.7|2556.9|2556.7|2553.9|279
1627612800000|2021-07-30 02:40:00|2558.5|2555|2557.2|2553.7|2558.7|2555.4|2555.5|2552.9|274
1627613100000|2021-07-30 02:45:00|2557.1|2553.6|2557.7|2554.2|2557.9|2555.1|2555.5|2552.9|233
1627613400000|2021-07-30 02:50:00|2557.6|2554.1|2556.5|2553|2557.9|2555|2555.5|2552.9|226
1627613700000|2021-07-30 02:55:00|2556.4|2552.9|2557.5|2554|2557.9|2555.1|2555.4|2552.7|243
1627614000000|2021-07-30 03:00:00|2557.6|2554.1|2559.1|2555.6|2560|2557.3|2557.4|2553.9|305
1627614300000|2021-07-30 03:05:00|2559|2555.5|2559|2555.5|2559.6|2556.6|2557|2554.5|185
1627614600000|2021-07-30 03:10:00|2558.9|2555.4|2559.7|2557.7|2561|2558.3|2558.4|2555.4|138
1627614900000|2021-07-30 03:15:00|2559.6|2557.6|2563|2561|2564.6|2561.7|2559.2|2556.6|222
1627615200000|2021-07-30 03:20:00|2562.9|2560.9|2562.4|2560.4|2564|2561.7|2561.5|2558.6|319
1627615500000|2021-07-30 03:25:00|2563.2|2559.7|2563.1|2561.1|2564.6|2562.2|2562.3|2559.6|219
1627615800000|2021-07-30 03:30:00|2563.6|2560.1|2562.5|2559|2563.6|2560.7|2561.8|2558.9|176
1627616100000|2021-07-30 03:35:00|2562.6|2559.1|2562.9|2559.4|2563.4|2560.8|2561.6|2559|157
1627616400000|2021-07-30 03:40:00|2562.8|2559.3|2562.2|2560.2|2563.3|2560.6|2561.6|2558.9|109
1627616700000|2021-07-30 03:45:00|2562.1|2560.1|2561.4|2559.4|2563|2560.2|2561.3|2558.5|143
1627617000000|2021-07-30 03:50:00|2561.5|2559.5|2561.2|2557.7|2562.4|2559.7|2560.6|2557.7|97
1627617300000|2021-07-30 03:55:00|2560.2|2558.2|2560.6|2558.6|2561.5|2558.8|2559.9|2557.2|133
1627617600000|2021-07-30 04:00:00|2560.5|2558.5|2561.9|2558.4|2561.9|2559|2560.4|2557.6|86
1627617900000|2021-07-30 04:05:00|2561.8|2558.3|2560.9|2557.4|2561.9|2559|2560.4|2557.3|102
1627618200000|2021-07-30 04:10:00|2561|2557.5|2560.2|2558.2|2561.4|2558.7|2559.8|2556.9|87
1627618500000|2021-07-30 04:15:00|2560.1|2558.1|2560.3|2556.8|2560.9|2558.2|2559.7|2556.8|50
1627618800000|2021-07-30 04:20:00|2559.9|2557.9|2559.7|2557.7|2561.2|2558.3|2559.4|2556.6|86
1627619100000|2021-07-30 04:25:00|2560.2|2558.2|2560.2|2556.7|2560.7|2558.2|2559.3|2556.2|79
1627619400000|2021-07-30 04:30:00|2560.3|2556.8|2559.1|2555.6|2560.4|2557.7|2558.2|2555.4|90
1627619700000|2021-07-30 04:35:00|2559.2|2555.7|2559.9|2556.4|2560.1|2557.2|2558.2|2555.4|91
1627620000000|2021-07-30 04:40:00|2560|2556.5|2560.2|2556.7|2560.6|2557.8|2559.1|2556.4|90
1627620300000|2021-07-30 04:45:00|2560.1|2556.6|2560.1|2558.1|2561|2558.1|2559.7|2556.5|44
1627620600000|2021-07-30 04:50:00|2560.2|2558.2|2561.9|2558.4|2562.2|2559.5|2560.2|2558.2|77
1627620900000|2021-07-30 04:55:00|2562|2558.5|2561.7|2558.2|2562.1|2559.4|2560.6|2557.9|67
1627621200000|2021-07-30 05:00:00|2561.8|2558.3|2561|2557.5|2561.8|2558.9|2558.8|2556.1|191
1627621500000|2021-07-30 05:05:00|2561.1|2557.6|2559.5|2556|2562|2559.1|2558.4|2555.5|132
1627621800000|2021-07-30 05:10:00|2558.8|2556.8|2557.4|2555.4|2559.7|2556.8|2556.4|2553.8|197
1627622100000|2021-07-30 05:15:00|2557.3|2555.3|2555|2553|2557.3|2555.3|2554.8|2552.5|167
1627622400000|2021-07-30 05:20:00|2555.1|2553.1|2555.4|2553.4|2556.2|2553.5|2554.8|2552|214
1627622700000|2021-07-30 05:25:00|2555.3|2553.3|2556|2554|2557.6|2555|2554.8|2552.8|179
1627623000000|2021-07-30 05:30:00|2555.9|2553.9|2559.6|2556.1|2560|2557.2|2553.7|2550.4|496
1627623300000|2021-07-30 05:35:00|2559.4|2555.9|2557.8|2554.3|2560.3|2557.6|2556.7|2554|350
1627623600000|2021-07-30 05:40:00|2557.9|2554.4|2555.4|2553.4|2558.4|2555.7|2553.6|2550.7|411
1627623900000|2021-07-30 05:45:00|2555.3|2553.3|2555.3|2551.8|2556|2553.3|2552|2549.3|342
1627624200000|2021-07-30 05:50:00|2555.2|2551.7|2555.6|2552.1|2556.6|2553.8|2554.6|2551.1|277
1627624500000|2021-07-30 05:55:00|2555.4|2551.9|2557.8|2554.3|2559.7|2556.6|2554.2|2551.6|325
1627624800000|2021-07-30 06:00:00|2557.7|2554.2|2556.8|2554.8|2559.4|2556.7|2556.2|2553.2|384
1627625100000|2021-07-30 06:05:00|2556.9|2554.9|2555.7|2553.7|2558|2555.2|2555.3|2552.6|330
1627625400000|2021-07-30 06:10:00|2555.6|2553.6|2554.3|2552.3|2556.6|2554|2553.1|2550.5|341
1627625700000|2021-07-30 06:15:00|2554.2|2552.2|2553|2551|2555.4|2552.7|2552.5|2549.9|400
1627626000000|2021-07-30 06:20:00|2552.8|2550.8|2552|2550|2554.2|2551.7|2551.2|2548.8|318
1627626300000|2021-07-30 06:25:00|2552.1|2550.1|2552.6|2550.6|2554.8|2552.2|2551.1|2549|334
1627626600000|2021-07-30 06:30:00|2553.1|2551.1|2552.7|2549.2|2553.8|2551.2|2551.3|2548.5|279
1627626900000|2021-07-30 06:35:00|2552.8|2549.3|2552.2|2550.2|2553.7|2550.7|2551.3|2548.7|364
1627627200000|2021-07-30 06:40:00|2552.1|2550.1|2555.8|2553.8|2557|2554.2|2551.7|2548.8|304
1627627500000|2021-07-30 06:45:00|2555.7|2553.7|2555.4|2551.9|2556.7|2553.9|2554.3|2551.4|231
1627627800000|2021-07-30 06:50:00|2555.3|2551.8|2553.9|2551.9|2556.2|2553.6|2553.7|2551.1|240
1627628100000|2021-07-30 06:55:00|2553.7|2551.7|2556|2554|2556.7|2554.1|2553.2|2550.9|260
1627628400000|2021-07-30 07:00:00|2556.1|2554.1|2555.8|2553.8|2558.2|2555.6|2555|2552.3|368
1627628700000|2021-07-30 07:05:00|2555.9|2553.9|2557.2|2555.2|2557.6|2555.6|2554.7|2552|336
1627629000000|2021-07-30 07:10:00|2557.4|2555.4|2559.6|2557.6|2559.9|2557.9|2557.1|2554.5|323
1627629300000|2021-07-30 07:15:00|2559.5|2557.5|2562.6|2560.6|2562.9|2560.9|2559.1|2556.7|313
1627629600000|2021-07-30 07:20:00|2562.7|2560.7|2560.9|2558.9|2562.7|2560.7|2560.4|2558.3|238
1627629900000|2021-07-30 07:25:00|2561|2559|2561|2559|2561.9|2559.4|2559.9|2557.9|315
1627630200000|2021-07-30 07:30:00|2560.9|2558.9|2559.3|2555.8|2561.2|2559.2|2558|2555.3|421
1627630500000|2021-07-30 07:35:00|2559.4|2555.9|2559.5|2557.5|2560.8|2558.4|2558.1|2555.9|296
1627630800000|2021-07-30 07:40:00|2559.6|2557.6|2560|2556.5|2560|2557.8|2557.5|2554.9|241
1627631100000|2021-07-30 07:45:00|2559.9|2556.4|2558.5|2556.5|2561|2558.7|2558.5|2556.4|228
1627631400000|2021-07-30 07:50:00|2558.6|2556.6|2559.5|2557.5|2559.7|2557.7|2557.5|2555.3|294
1627631700000|2021-07-30 07:55:00|2559.6|2557.6|2559.4|2557.4|2560|2558|2557.9|2555.6|154
1627632000000|2021-07-30 08:00:00|2559.5|2557.5|2559|2557|2560.2|2557.5|2557|2554.3|244
1627632300000|2021-07-30 08:05:00|2559.1|2557.1|2561|2559|2561.1|2559.1|2558.8|2556.6|153
1627632600000|2021-07-30 08:10:00|2561.1|2559.1|2560.5|2558.5|2562.4|2560|2559.9|2557.3|249
1627632900000|2021-07-30 08:15:00|2560.7|2558.7|2561.5|2559.5|2562.2|2559.5|2559.5|2557.3|208
1627633200000|2021-07-30 08:20:00|2561.4|2559.4|2560.5|2557|2562.2|2559.6|2559.6|2556.9|183
1627633500000|2021-07-30 08:25:00|2560.4|2556.9|2562|2558.5|2562.2|2559.3|2559|2556.9|201
1627633800000|2021-07-30 08:30:00|2561.9|2558.4|2563.3|2561.3|2564.2|2561.8|2559.8|2557.3|261
1627634100000|2021-07-30 08:35:00|2563.4|2561.4|2563.7|2561.7|2564.8|2562.8|2563.1|2560.7|230
1627634400000|2021-07-30 08:40:00|2563.6|2561.6|2561.4|2559.4|2564.4|2562.2|2561.3|2559.3|297
1627634700000|2021-07-30 08:45:00|2561.3|2559.3|2561.4|2559.4|2562|2560|2560.7|2558.7|152
1627635000000|2021-07-30 08:50:00|2561.5|2559.5|2563.1|2561.1|2563.2|2561.2|2560.9|2558.9|151
1627635300000|2021-07-30 08:55:00|2563|2561|2562.9|2560.9|2563.7|2561.7|2561.5|2559.5|239
1627635600000|2021-07-30 09:00:00|2563|2561|2561.6|2559.6|2563.6|2561.1|2561|2559|300
1627635900000|2021-07-30 09:05:00|2561.5|2559.5|2561.5|2559.5|2561.6|2559.6|2560.3|2557.7|204
1627636200000|2021-07-30 09:10:00|2561.4|2559.4|2563|2561|2563.7|2561.1|2561.3|2558.9|171
1627636500000|2021-07-30 09:15:00|2562.7|2560.7|2560.8|2558.8|2562.7|2560.7|2560.4|2557.7|154
1627636800000|2021-07-30 09:20:00|2560.7|2558.7|2560.1|2558.1|2561.4|2559.4|2559.5|2556.8|176
1627637100000|2021-07-30 09:25:00|2560|2558|2557.9|2555.9|2560.3|2558.3|2557.5|2554.9|245
1627637400000|2021-07-30 09:30:00|2558|2556|2557.5|2555.5|2558.3|2556.3|2556.3|2554.3|224
1627637700000|2021-07-30 09:35:00|2557.4|2555.4|2559.4|2557.4|2559.8|2557.8|2557.4|2554.7|235
1627638000000|2021-07-30 09:40:00|2559.3|2557.3|2558.4|2556.4|2559.3|2557.3|2556.6|2554.6|207
1627638300000|2021-07-30 09:45:00|2558.5|2556.5|2556.5|2554.5|2558.5|2556.5|2556.2|2554.1|171
1627638600000|2021-07-30 09:50:00|2556.3|2554.3|2556.4|2554.4|2557.4|2555|2555.7|2553.4|189
1627638900000|2021-07-30 09:55:00|2556.3|2554.3|2555.2|2553.2|2557.5|2555|2554.8|2552.4|199
1627639200000|2021-07-30 10:00:00|2555.1|2553.1|2555|2553|2556.2|2554|2554.8|2552.2|171
1627639500000|2021-07-30 10:05:00|2555.1|2553.1|2555.2|2553.2|2557.5|2555.5|2554.6|2552.3|235
1627639800000|2021-07-30 10:10:00|2555.4|2553.4|2554|2552|2556.5|2554.1|2553.2|2550.5|310
1627640100000|2021-07-30 10:15:00|2554.9|2551.4|2555|2553|2555.4|2553.3|2553.8|2551.2|265
1627640400000|2021-07-30 10:20:00|2555.2|2553.2|2556.2|2552.7|2557|2554.2|2554.6|2551.8|156
1627640700000|2021-07-30 10:25:00|2556.1|2552.6|2555.6|2553.6|2556.1|2554|2554.5|2552.5|139
1627641000000|2021-07-30 10:30:00|2555.5|2553.5|2557.9|2554.4|2558|2555.2|2554.8|2552.1|190
1627641300000|2021-07-30 10:35:00|2557.8|2554.3|2555.6|2553.6|2557.8|2555|2555.3|2553|224
1627641600000|2021-07-30 10:40:00|2555.5|2553.5|2554.4|2552.4|2556|2554|2554.4|2552.4|156
1627641900000|2021-07-30 10:45:00|2554.3|2552.3|2554.4|2552.4|2555.5|2553|2554|2551.8|158
1627642200000|2021-07-30 10:50:00|2554.5|2552.5|2555|2553|2555.5|2553.5|2554.5|2552.5|135
1627642500000|2021-07-30 10:55:00|2555.1|2553.1|2554.5|2552.5|2556|2553.4|2553.2|2551.2|207
1627642800000|2021-07-30 11:00:00|2554.4|2552.4|2550.4|2548.4|2555|2553|2549.8|2547.8|383
1627643100000|2021-07-30 11:05:00|2550.5|2548.5|2551.5|2549.5|2551.9|2549.7|2550.3|2547.9|234
1627643400000|2021-07-30 11:10:00|2551.4|2549.4|2551.1|2549.1|2553|2550.5|2550.5|2547.9|200
1627643700000|2021-07-30 11:15:00|2551|2549|2551.4|2549.4|2552|2550|2550.5|2547.8|166
1627644000000|2021-07-30 11:20:00|2551.5|2549.5|2551.7|2549.7|2552.2|2550.2|2551|2548.3|170
1627644300000|2021-07-30 11:25:00|2551.8|2549.8|2551.3|2549.3|2551.9|2549.9|2550.5|2548.5|171
1627644600000|2021-07-30 11:30:00|2551.4|2549.4|2550.3|2548.3|2552|2550|2550|2547.7|157
1627644900000|2021-07-30 11:35:00|2550.2|2548.2|2549.4|2547.4|2551.1|2548.7|2549.4|2547.1|100
1627645200000|2021-07-30 11:40:00|2549.5|2547.5|2549.7|2546.2|2549.8|2547.6|2548.8|2546.1|124
1627645500000|2021-07-30 11:45:00|2549.6|2546.1|2549|2547|2549.9|2547.9|2547.6|2545.6|171
1627645800000|2021-07-30 11:50:00|2549.4|2547.4|2552|2548.5|2552.7|2550|2549.3|2547|202
1627646100000|2021-07-30 11:55:00|2552.3|2548.8|2551.9|2549.9|2552.3|2549.9|2549.7|2546.8|241
1627646400000|2021-07-30 12:00:00|2551.8|2549.8|2551|2549|2552.2|2550|2550.1|2547.1|265
1627646700000|2021-07-30 12:05:00|2551.1|2549.1|2552.8|2550.8|2553.7|2551.3|2551|2548.3|258
1627647000000|2021-07-30 12:10:00|2552.7|2550.7|2554.6|2552.6|2556.5|2553.9|2552.3|2550.3|247
1627647300000|2021-07-30 12:15:00|2554.5|2552.5|2551|2549|2555|2552.5|2551|2549|229
1627647600000|2021-07-30 12:20:00|2551.1|2549.1|2550.5|2548.5|2553|2550.5|2550.4|2548.4|323
1627647900000|2021-07-30 12:25:00|2551.1|2549.1|2554.4|2550.9|2555|2551.5|2550.7|2548.7|260
1627648200000|2021-07-30 12:30:00|2554.8|2551.3|2554.5|2552.5|2556.8|2553.3|2551.9|2549.3|702
1627648500000|2021-07-30 12:35:00|2554.6|2552.6|2552.5|2550.5|2555.3|2553.3|2552.1|2549.3|462
1627648800000|2021-07-30 12:40:00|2552.2|2550.2|2549.5|2547.5|2553.3|2550.6|2548.9|2546.2|454
1627649100000|2021-07-30 12:45:00|2549.6|2547.6|2547.1|2545.1|2551.5|2549|2547|2545|496
1627649400000|2021-07-30 12:50:00|2547|2545|2544.2|2540.7|2547.2|2545.2|2541.7|2539.1|673
1627649700000|2021-07-30 12:55:00|2543.4|2541.4|2546.6|2544.6|2549|2546.4|2543.1|2539.7|564
1627650000000|2021-07-30 13:00:00|2546.8|2544.8|2544.9|2541.4|2550.9|2548|2544.8|2541.3|815
1627650300000|2021-07-30 13:05:00|2544.6|2541.1|2550.8|2547.3|2551|2547.8|2539.7|2536.4|911
1627650600000|2021-07-30 13:10:00|2550.9|2547.4|2554.8|2551.3|2559.6|2556.1|2549.9|2547.2|712
1627650900000|2021-07-30 13:15:00|2554.9|2551.4|2558.5|2555|2560.4|2557.7|2554.9|2551.4|579
1627651200000|2021-07-30 13:20:00|2558.6|2555.1|2559|2555.5|2561.2|2558.7|2557.2|2554.6|540
1627651500000|2021-07-30 13:25:00|2558|2556|2556.3|2552.8|2559.3|2556.4|2555.2|2551.9|399
1627651800000|2021-07-30 13:30:00|2556.1|2552.6|2559.5|2556|2559.8|2556.3|2554.3|2550.8|654
1627652100000|2021-07-30 13:35:00|2559.9|2556.4|2557.7|2555.7|2562|2558.5|2557.4|2554.7|523
1627652400000|2021-07-30 13:40:00|2557.8|2555.8|2556.4|2552.9|2560.8|2557.6|2553.5|2550.7|491
1627652700000|2021-07-30 13:45:00|2556.5|2553|2559.2|2557.2|2561.6|2558.9|2556.1|2552.6|500
1627653000000|2021-07-30 13:50:00|2559.5|2557.5|2557.7|2555.7|2562.7|2559.7|2555.2|2552.5|433
1627653300000|2021-07-30 13:55:00|2558.8|2555.3|2559.1|2555.6|2560.3|2558.3|2557.7|2555|438
1627653600000|2021-07-30 14:00:00|2559.7|2556.2|2554.8|2552.8|2560.8|2558|2553.7|2551.4|547
1627653900000|2021-07-30 14:05:00|2554.7|2552.7|2557.4|2555.4|2560.6|2558.6|2552.4|2550.4|404
1627654200000|2021-07-30 14:10:00|2557.5|2555.5|2556.8|2554.8|2558.4|2555.6|2554.3|2551.5|423
1627654500000|2021-07-30 14:15:00|2557.1|2555.1|2554.6|2551.1|2557.6|2555.1|2553.3|2550.9|453
1627654800000|2021-07-30 14:20:00|2553.8|2551.8|2550.2|2548.2|2554.5|2552.3|2549.1|2547.1|503
1627655100000|2021-07-30 14:25:00|2550|2548|2550.2|2548.2|2553.6|2550.9|2549.5|2547|364
1627655400000|2021-07-30 14:30:00|2550.3|2548.3|2546.5|2543|2552.2|2549.2|2544|2542|501
1627655700000|2021-07-30 14:35:00|2546.4|2542.9|2551.8|2549.8|2551.8|2549.8|2546.1|2542.8|379
1627656000000|2021-07-30 14:40:00|2551.7|2549.7|2551.6|2549.6|2554.8|2552.2|2549.5|2546.8|363
1627656300000|2021-07-30 14:45:00|2551.7|2549.7|2552.3|2550.3|2554|2551.4|2550.6|2547.8|328
1627656600000|2021-07-30 14:50:00|2552.2|2550.2|2552.1|2550.1|2553.8|2551.8|2551.7|2549.4|383
1627656900000|2021-07-30 14:55:00|2552.2|2550.2|2553.3|2551.3|2553.5|2551.5|2548.9|2546.9|485
1627657200000|2021-07-30 15:00:00|2553.1|2551.1|2553.4|2551.4|2553.6|2551.6|2549.9|2547.9|508
1627657500000|2021-07-30 15:05:00|2553.6|2551.6|2556.4|2554.4|2556.4|2554.4|2553.1|2551.1|502
1627657800000|2021-07-30 15:10:00|2556.6|2554.6|2557|2555|2559|2556.4|2555.5|2553.5|484
1627658100000|2021-07-30 15:15:00|2557.3|2555.3|2556.2|2554.2|2557.9|2555.9|2555.8|2553.8|464
1627658400000|2021-07-30 15:20:00|2556.4|2554.4|2556.5|2554.5|2556.6|2554.6|2554.4|2552.4|328
1627658700000|2021-07-30 15:25:00|2556.6|2554.6|2554.5|2552.5|2556.7|2554.6|2554.4|2552.4|403
1627659000000|2021-07-30 15:30:00|2554|2552|2553.5|2551.5|2556|2553.7|2553.2|2551.2|368
1627659300000|2021-07-30 15:35:00|2553.6|2551.6|2552.6|2550.6|2554.8|2552.8|2550.6|2548.6|326
1627659600000|2021-07-30 15:40:00|2552.5|2550.5|2554.8|2551.3|2554.9|2552.4|2552.3|2550|241
1627659900000|2021-07-30 15:45:00|2554|2552|2555|2553|2555.9|2553.2|2553.4|2550.8|223
1627660200000|2021-07-30 15:50:00|2555.1|2553.1|2556.4|2552.9|2556.7|2554|2554.8|2552.3|239
1627660500000|2021-07-30 15:55:00|2556.3|2552.8|2555.8|2553.8|2557.9|2555.1|2555.4|2552.7|223
1627660800000|2021-07-30 16:00:00|2555.9|2553.9|2554.9|2551.4|2556.1|2554.1|2554.1|2551|269
1627661100000|2021-07-30 16:05:00|2554.8|2551.3|2555.2|2551.7|2555.9|2553.1|2553.3|2550.3|273
1627661400000|2021-07-30 16:10:00|2554.3|2552.3|2552.8|2550.8|2555.2|2552.5|2552.3|2549.6|236
1627661700000|2021-07-30 16:15:00|2552.9|2550.9|2553|2551|2553.3|2551.1|2550.8|2548.4|217
1627662000000|2021-07-30 16:20:00|2553.1|2551.1|2551.1|2549.1|2553.5|2551.1|2550.8|2548.1|277
1627662300000|2021-07-30 16:25:00|2551|2549|2551|2549|2552.3|2550|2550.6|2547.9|186
1627662600000|2021-07-30 16:30:00|2550.9|2548.9|2551|2547.5|2551.4|2548.9|2549.3|2546.4|280
1627662900000|2021-07-30 16:35:00|2551.1|2547.6|2552.2|2550.2|2553.3|2550.7|2550.1|2547.4|296
1627663200000|2021-07-30 16:40:00|2552.1|2550.1|2553.2|2549.7|2554.1|2552.1|2552.1|2549.4|204
1627663500000|2021-07-30 16:45:00|2553|2549.5|2552|2550|2553.2|2550.6|2551.3|2549|160
1627663800000|2021-07-30 16:50:00|2552.1|2550.1|2550.3|2546.8|2553|2550.5|2549.1|2546.4|287
1627664100000|2021-07-30 16:55:00|2549.6|2547.6|2548.7|2546.7|2551.2|2548.3|2548|2545.2|313
1627664400000|2021-07-30 17:00:00|2548.6|2546.6|2547.3|2543.8|2550.2|2547.4|2542.6|2540.5|568
1627664700000|2021-07-30 17:05:00|2546.3|2544.3|2551.7|2549.7|2552.2|2549.7|2545.8|2543.8|277
1627665000000|2021-07-30 17:10:00|2552.5|2549|2552.4|2548.9|2552.6|2549.8|2550.4|2547.3|254
1627665300000|2021-07-30 17:15:00|2552.3|2548.8|2550.4|2546.9|2552.4|2549.4|2549.7|2546.9|192
1627665600000|2021-07-30 17:20:00|2550.3|2546.8|2548.7|2546.7|2552.3|2549.6|2548.6|2546.2|265
1627665900000|2021-07-30 17:25:00|2549|2547|2548|2544.5|2549.9|2547.5|2546.7|2544|259
1627666200000|2021-07-30 17:30:00|2548.1|2544.6|2547.9|2544.4|2548.2|2545.2|2545.5|2542.6|284
1627666500000|2021-07-30 17:35:00|2547.7|2544.2|2548.2|2546.2|2549.2|2546.3|2546.7|2543.2|162
1627666800000|2021-07-30 17:40:00|2548|2546|2547.1|2545.1|2549.4|2546.3|2546.2|2543.4|189
1627667100000|2021-07-30 17:45:00|2547|2545|2547.6|2545.6|2548.8|2545.9|2546.5|2543.7|154
1627667400000|2021-07-30 17:50:00|2547.1|2545.1|2550.1|2546.6|2550.5|2547.8|2547.1|2544.7|198
1627667700000|2021-07-30 17:55:00|2550.2|2546.7|2548.6|2546.6|2551|2548.2|2548.5|2545.7|194
1627668000000|2021-07-30 18:00:00|2548.7|2546.7|2548.2|2546.2|2549.9|2547.2|2548|2545.3|209
1627668300000|2021-07-30 18:05:00|2548.1|2546.1|2548.9|2546.9|2549.7|2546.9|2546.3|2543.6|213
1627668600000|2021-07-30 18:10:00|2548.8|2546.8|2547.9|2545.9|2548.9|2546.9|2547.5|2545.2|162
1627668900000|2021-07-30 18:15:00|2548.2|2546.2|2547|2545|2549|2546.6|2546.5|2544.5|193
1627669200000|2021-07-30 18:20:00|2547.1|2545.1|2544.9|2542.9|2547.1|2545.1|2544.5|2542.5|201
1627669500000|2021-07-30 18:25:00|2545|2543|2542.8|2540.8|2545.8|2543.8|2542.8|2540.8|226
1627669800000|2021-07-30 18:30:00|2542.7|2540.7|2538.2|2536.2|2543.2|2540.9|2537.7|2535.1|316
1627670100000|2021-07-30 18:35:00|2538.3|2536.3|2536.8|2534.8|2539.2|2536.8|2535.5|2533.5|224
1627670400000|2021-07-30 18:40:00|2536.7|2534.7|2536.6|2534.6|2538.2|2535.7|2536|2533.6|267
1627670700000|2021-07-30 18:45:00|2537.1|2533.6|2539.7|2537.7|2540.8|2538.1|2536.4|2533.6|233
1627671000000|2021-07-30 18:50:00|2539.6|2537.6|2541.1|2539.1|2542|2539.2|2539.1|2536.5|188
1627671300000|2021-07-30 18:55:00|2541.2|2539.2|2541.4|2537.9|2542.3|2539.3|2539.2|2536.6|279
1627671600000|2021-07-30 19:00:00|2541.3|2537.8|2540.7|2537.2|2541.6|2538.3|2539.2|2536.4|292
1627671900000|2021-07-30 19:05:00|2540.6|2537.1|2541.9|2538.4|2542.2|2539.3|2540.4|2536.9|166
1627672200000|2021-07-30 19:10:00|2542|2538.5|2542.4|2538.9|2542.7|2539.9|2540.8|2538.2|141
1627672500000|2021-07-30 19:15:00|2542.5|2539|2543.2|2541.2|2544.2|2541.5|2541.7|2538.7|116
1627672800000|2021-07-30 19:20:00|2543.3|2541.3|2544.2|2540.7|2544.8|2542|2543.2|2540.3|192
1627673100000|2021-07-30 19:25:00|2544.4|2540.9|2547.2|2543.7|2547.4|2543.9|2543.8|2540.5|188
1627673400000|2021-07-30 19:30:00|2546.8|2544.8|2547.2|2543.7|2547.6|2545.1|2545.5|2543.2|148
1627673700000|2021-07-30 19:35:00|2547.3|2543.8|2547.5|2545.5|2548.3|2546.1|2546.4|2543.2|185
1627674000000|2021-07-30 19:40:00|2547.6|2545.6|2547.8|2545.8|2548.9|2546.1|2547.4|2544.5|135
1627674300000|2021-07-30 19:45:00|2547.7|2545.7|2550.1|2546.6|2550.4|2547.6|2547.5|2544.7|159
1627674600000|2021-07-30 19:50:00|2550.2|2546.7|2549.1|2545.6|2550.2|2547.3|2548.3|2545.4|164
1627674900000|2021-07-30 19:55:00|2549|2545.5|2549.2|2547.2|2550|2547.4|2548.2|2545.3|218
1627675200000|2021-07-30 20:00:00|2549.9|2547.9|2549.5|2546|2550.4|2548|2548.5|2545.4|202
1627675500000|2021-07-30 20:05:00|2549.4|2545.9|2549.5|2546|2549.6|2546.1|2548.5|2545|146
1627675800000|2021-07-30 20:10:00|2549.3|2545.8|2548.4|2544.9|2550.1|2546.6|2548.2|2544.7|151
1627676100000|2021-07-30 20:15:00|2548.5|2545|2548|2544.5|2548.5|2545|2547.9|2544.4|71
1627676400000|2021-07-30 20:20:00|2548.1|2544.6|2548.6|2545.1|2548.6|2545.1|2547.9|2544.4|85
1627676700000|2021-07-30 20:25:00|2548.7|2545.2|2549.1|2545.6|2549.4|2545.9|2548.5|2545|97
1627677000000|2021-07-30 20:30:00|2549|2545.5|2548.3|2544.8|2549.5|2546|2547.8|2544.3|84
1627677300000|2021-07-30 20:35:00|2548.2|2544.7|2551.1|2547.6|2551.1|2547.6|2548.2|2544.7|97
1627677600000|2021-07-30 20:40:00|2551|2547.5|2550.3|2546.8|2551.3|2547.8|2549.6|2546.1|104
1627677900000|2021-07-30 20:45:00|2550.4|2546.9|2550.1|2546.6|2551.8|2547.8|2549.7|2545.6|137
1627678200000|2021-07-30 20:50:00|2549.9|2546.4|2551.5|2548|2551.5|2548|2549.8|2546.3|108
1627678500000|2021-07-30 20:55:00|2551.3|2547.8|2550.5|2547|2555.6|2548|2549.2|2541.5|117
1627855200000|2021-08-01 22:00:00|2551.2|2545.8|2551.5|2548|2554|2550.5|2549.7|2545.1|162
1627855500000|2021-08-01 22:05:00|2551.4|2547.9|2552|2548.5|2552.8|2549.3|2550.8|2547.3|121
1627855800000|2021-08-01 22:10:00|2551.9|2548.4|2551.8|2548.3|2552.6|2549.2|2550.4|2546.9|68
1627856100000|2021-08-01 22:15:00|2551.7|2548.2|2551.8|2548.3|2552.8|2549.3|2551|2547.9|57
1627856400000|2021-08-01 22:20:00|2551|2549|2552|2550|2552.9|2550|2551|2546.7|77
1627856700000|2021-08-01 22:25:00|2552.6|2549.1|2552.7|2549.2|2553|2549.6|2550.9|2547.7|86
1627857000000|2021-08-01 22:30:00|2552.3|2548.8|2550.9|2547.4|2552.3|2549.6|2550|2547.1|59
1627857300000|2021-08-01 22:35:00|2550.8|2547.3|2553.5|2550|2553.5|2550.5|2550.2|2546.7|99
1627857600000|2021-08-01 22:40:00|2552.5|2550.5|2552.2|2548.7|2553.2|2550.5|2551.5|2548.3|93
1627857900000|2021-08-01 22:45:00|2552.1|2548.6|2551.7|2548.2|2552.2|2549.1|2550.4|2547.6|54
1627858200000|2021-08-01 22:50:00|2552|2548.5|2551.6|2548.1|2552.3|2549.5|2550.3|2547.4|96
1627858500000|2021-08-01 22:55:00|2551.7|2548.2|2551.7|2548.2|2551.7|2548.2|2550|2547.2|59
1627858800000|2021-08-01 23:00:00|2551.6|2548.1|2551.6|2548.1|2552.2|2549|2550.5|2547.6|119
1627859100000|2021-08-01 23:05:00|2551.7|2548.2|2551.2|2547.7|2551.8|2549|2550.4|2547.6|55
1627859400000|2021-08-01 23:10:00|2551.4|2547.9|2552.2|2548.7|2552.2|2549.5|2550.5|2547.3|62
1627859700000|2021-08-01 23:15:00|2552.1|2548.6|2551.3|2547.8|2552.2|2549|2550.5|2547.2|91
1627860000000|2021-08-01 23:20:00|2551.6|2548.1|2550.6|2547.1|2551.8|2548.3|2549.9|2546.6|71
1627860300000|2021-08-01 23:25:00|2550.7|2547.2|2551.7|2548.2|2552|2549.1|2550.5|2547.2|74
1627860600000|2021-08-01 23:30:00|2551.8|2548.3|2550.9|2547.4|2551.8|2548.5|2549.9|2546.5|73
1627860900000|2021-08-01 23:35:00|2551|2547.5|2550.8|2547.3|2551.7|2549|2550.1|2547.2|67
1627861200000|2021-08-01 23:40:00|2550.7|2547.2|2550.9|2547.4|2551.1|2547.6|2549.8|2546.3|57
1627861500000|2021-08-01 23:45:00|2551|2547.5|2550.6|2547.1|2551.6|2548.1|2550.5|2547|66
1627861800000|2021-08-01 23:50:00|2550.7|2547.2|2551.5|2548|2552.1|2548.6|2550.6|2547.1|91
1627862100000|2021-08-01 23:55:00|2551.8|2548.3|2552.5|2549|2552.7|2549.2|2551.5|2548|87
1627862400000|2021-08-02 00:00:00|2552.4|2548.9|2551.6|2548.1|2552.8|2549.3|2550.6|2547.1|175
1627862700000|2021-08-02 00:05:00|2551.5|2548|2551.1|2547.6|2551.6|2548.3|2549.1|2545.6|183
1627863000000|2021-08-02 00:10:00|2551.5|2548|2551.9|2548.4|2552.4|2549.5|2550.5|2547.5|186
1627863300000|2021-08-02 00:15:00|2552.1|2548.6|2553.2|2549.7|2554.1|2550.9|2551.6|2548.4|165
1627863600000|2021-08-02 00:20:00|2553.3|2549.8|2553|2549.5|2553.6|2551|2551.6|2548.8|127
1627863900000|2021-08-02 00:25:00|2552.9|2549.4|2552.6|2549.1|2553.7|2551.1|2552.3|2549|190
1627864200000|2021-08-02 00:30:00|2552.5|2549|2552.6|2549.1|2552.7|2550|2551.8|2548.4|111
1627864500000|2021-08-02 00:35:00|2552.5|2549|2553.6|2550.1|2553.7|2550.2|2551.9|2548.6|109
1627864800000|2021-08-02 00:40:00|2553.9|2550.4|2553.9|2550.4|2555.1|2551.9|2553.1|2549.6|209
1627865100000|2021-08-02 00:45:00|2554|2550.5|2552.3|2548.8|2554.3|2551.4|2551.8|2548.7|193
1627865400000|2021-08-02 00:50:00|2552.5|2549|2554.6|2551.1|2554.7|2552|2551.7|2548.8|209
1627865700000|2021-08-02 00:55:00|2554.9|2551.4|2555.5|2552|2555.7|2552.8|2554.3|2551.1|130
1627866000000|2021-08-02 01:00:00|2555.6|2552.1|2558.7|2555.2|2559.2|2556|2553.6|2550.3|851
1627866300000|2021-08-02 01:05:00|2558.6|2555.1|2551|2549|2559.1|2555.6|2548.3|2545.6|560
1627866600000|2021-08-02 01:10:00|2551.5|2548|2554.1|2550.6|2554.1|2550.6|2547|2543.5|580
1627866900000|2021-08-02 01:15:00|2554.2|2550.7|2551.6|2548.1|2554.2|2551.6|2549.6|2546.1|578
1627867200000|2021-08-02 01:20:00|2551|2547.5|2548.6|2545.1|2551.1|2547.6|2547.9|2544.4|462
1627867500000|2021-08-02 01:25:00|2548.5|2545|2539.1|2535.6|2548.5|2545|2538.8|2535.5|680
1627867800000|2021-08-02 01:30:00|2539.2|2535.7|2541.2|2537.7|2542.6|2539.1|2537.5|2534.1|674
1627868100000|2021-08-02 01:35:00|2541.3|2537.8|2543.7|2540.2|2543.7|2540.2|2538|2535.1|558
1627868400000|2021-08-02 01:40:00|2543.8|2540.3|2541.7|2538.2|2543.9|2541.2|2540.6|2537.6|442
1627868700000|2021-08-02 01:45:00|2541.2|2537.7|2541.2|2537.7|2542.6|2539.4|2538.4|2535.1|443
1627869000000|2021-08-02 01:50:00|2541.1|2537.6|2538.9|2535.4|2541.6|2538.1|2538.9|2535.4|468
1627869300000|2021-08-02 01:55:00|2538.8|2535.3|2540.3|2536.8|2541.8|2538.7|2537.7|2534.7|394
1627869600000|2021-08-02 02:00:00|2540.4|2536.9|2535.5|2532|2540.4|2537|2533.8|2530.7|547
1627869900000|2021-08-02 02:05:00|2535.6|2532.1|2537.6|2534.1|2537.8|2535.1|2534.9|2531.9|459
1627870200000|2021-08-02 02:10:00|2536.8|2534.8|2539.5|2536|2539.8|2537.4|2536.2|2533.3|398
1627870500000|2021-08-02 02:15:00|2539.6|2536.1|2539.5|2536|2539.8|2536.9|2538|2535.2|274
1627870800000|2021-08-02 02:20:00|2539.6|2536.1|2540.9|2538.9|2541.6|2538.9|2538.3|2535.5|315
1627871100000|2021-08-02 02:25:00|2541.5|2538|2542.8|2539.3|2543.2|2540.5|2540.8|2537.8|254
1627871400000|2021-08-02 02:30:00|2542.7|2539.2|2543.2|2539.7|2544.2|2540.7|2541.3|2538.3|419
1627871700000|2021-08-02 02:35:00|2543.3|2539.8|2544.7|2541.2|2544.9|2542|2543|2539.8|278
1627872000000|2021-08-02 02:40:00|2544.6|2541.1|2549.6|2546.1|2552.5|2549|2544.6|2541.1|591
1627872300000|2021-08-02 02:45:00|2549.5|2546|2549.4|2545.9|2551.3|2547.8|2547.5|2544|380
1627872600000|2021-08-02 02:50:00|2549.5|2546|2552.4|2548.9|2553.3|2549.8|2549|2545.5|305
1627872900000|2021-08-02 02:55:00|2552.3|2548.8|2551.8|2548.3|2552.7|2549.2|2549|2546.4|274
1627873200000|2021-08-02 03:00:00|2551.7|2548.2|2550.7|2547.2|2551.8|2548.3|2548.5|2545|254
1627873500000|2021-08-02 03:05:00|2550.6|2547.1|2548.7|2545.2|2551.3|2547.8|2547.9|2544.4|251
1627873800000|2021-08-02 03:10:00|2548.3|2544.8|2548|2544.5|2549.1|2545.6|2547.7|2544.2|195
1627874100000|2021-08-02 03:15:00|2548.1|2544.6|2549.6|2546.1|2550.8|2547.3|2548|2544.5|163
1627874400000|2021-08-02 03:20:00|2549.8|2546.3|2549.9|2546.4|2550.2|2546.7|2549.2|2545.7|228
1627874700000|2021-08-02 03:25:00|2550|2546.5|2551|2547.5|2551.4|2547.9|2549.4|2545.9|197
1627875000000|2021-08-02 03:30:00|2551.1|2547.6|2551.6|2548.1|2551.6|2548.1|2550.1|2546.6|152
1627875300000|2021-08-02 03:35:00|2551.3|2547.8|2552|2548.5|2552.1|2548.6|2551.1|2547.6|105
1627875600000|2021-08-02 03:40:00|2552.1|2548.6|2551.6|2548.1|2552.1|2548.6|2551.1|2547.6|66
1627875900000|2021-08-02 03:45:00|2551.5|2548|2552|2548.5|2552.2|2548.7|2551.1|2547.6|70
1627876200000|2021-08-02 03:50:00|2551.9|2548.4|2552.2|2548.7|2552.6|2549.1|2551.7|2548.2|117
1627876500000|2021-08-02 03:55:00|2552.1|2548.6|2551.3|2547.8|2552.2|2548.7|2551.2|2547.7|92
1627876800000|2021-08-02 04:00:00|2551.5|2548|2551.6|2548.1|2551.7|2548.2|2551.2|2547.7|41
1627877100000|2021-08-02 04:05:00|2551.5|2548|2551.2|2547.7|2551.6|2548.1|2551|2547.5|67
1627877400000|2021-08-02 04:10:00|2551.3|2547.8|2550.2|2546.7|2551.5|2548.2|2550.2|2546.7|89
1627877700000|2021-08-02 04:15:00|2550.3|2546.8|2551.1|2547.6|2551.2|2547.7|2550.2|2546.7|51
1627878000000|2021-08-02 04:20:00|2551.2|2547.7|2551.3|2547.8|2552|2548.9|2550.9|2547.6|71
1627878300000|2021-08-02 04:25:00|2551.2|2547.7|2551.2|2547.7|2551.3|2547.8|2550.7|2547.2|43
1627878600000|2021-08-02 04:30:00|2551.1|2547.6|2552|2548.5|2552.1|2548.6|2550.7|2547.2|96
1627878900000|2021-08-02 04:35:00|2552.1|2548.6|2552.1|2548.6|2552.2|2548.7|2551.7|2548.2|98
1627879200000|2021-08-02 04:40:00|2551.6|2548.1|2550.2|2546.7|2552.7|2549.2|2550|2546.5|101
1627879500000|2021-08-02 04:45:00|2550.1|2546.6|2550.7|2547.2|2551.2|2548.4|2549.9|2546.6|121
1627879800000|2021-08-02 04:50:00|2550.6|2547.1|2549.8|2546.3|2550.8|2547.7|2549.6|2546.1|70
1627880100000|2021-08-02 04:55:00|2549.7|2546.2|2549.8|2546.3|2549.9|2546.4|2549.1|2545.6|90
1627880400000|2021-08-02 05:00:00|2549.9|2546.4|2550.3|2546.8|2550.3|2546.8|2549.3|2545.8|124
1627880700000|2021-08-02 05:05:00|2550.4|2546.9|2549.3|2547.3|2550.9|2547.5|2549.1|2546.4|98
1627881000000|2021-08-02 05:10:00|2550|2546.5|2550.2|2546.7|2550.3|2547.3|2548.6|2545.8|99
1627881300000|2021-08-02 05:15:00|2550.1|2546.6|2548.9|2545.4|2550.2|2547.3|2547.7|2544.7|151
1627881600000|2021-08-02 05:20:00|2548.8|2545.3|2551.2|2547.7|2551.3|2547.8|2547.3|2544.7|150
1627881900000|2021-08-02 05:25:00|2551.3|2547.8|2552.6|2549.1|2552.9|2549.6|2550.9|2547.4|207
1627882200000|2021-08-02 05:30:00|2552.8|2549.3|2555.6|2552.1|2556.2|2552.7|2551.3|2547.9|527
1627882500000|2021-08-02 05:35:00|2555.8|2552.3|2555.4|2551.9|2557.6|2554.1|2554.9|2551.4|295
1627882800000|2021-08-02 05:40:00|2555.3|2551.8|2554.9|2552.9|2557.3|2553.8|2554.1|2550.9|285
1627883100000|2021-08-02 05:45:00|2555|2553|2562.1|2558.6|2565.7|2562.2|2554.8|2552.2|641
1627883400000|2021-08-02 05:50:00|2562.2|2558.7|2560.2|2556.7|2563.8|2560.7|2559.3|2556|400
1627883700000|2021-08-02 05:55:00|2560.3|2556.8|2558|2554.5|2560.8|2557.7|2557.9|2554.4|276
1627884000000|2021-08-02 06:00:00|2558.1|2554.6|2551.1|2547.6|2558.2|2555.4|2546.5|2543|763
1627884300000|2021-08-02 06:05:00|2550.9|2547.4|2552.6|2549.1|2553.7|2550.7|2550|2547.3|560
1627884600000|2021-08-02 06:10:00|2552.8|2549.3|2553.4|2549.9|2553.6|2550.4|2550.1|2547.3|645
1627884900000|2021-08-02 06:15:00|2553.8|2550.3|2553.4|2549.9|2554|2551.5|2550.4|2547.5|561
1627885200000|2021-08-02 06:20:00|2553.2|2549.7|2551.1|2547.6|2554|2551.3|2549.7|2546.4|682
1627885500000|2021-08-02 06:25:00|2551|2547.5|2551.5|2548|2552.9|2550|2548.5|2545.6|482
1627885800000|2021-08-02 06:30:00|2550.6|2548.6|2552|2548.5|2552.8|2550|2549.9|2546.8|337
1627886100000|2021-08-02 06:35:00|2551.8|2548.3|2551.3|2547.8|2552.3|2549.4|2548.8|2546|556
1627886400000|2021-08-02 06:40:00|2551.2|2547.7|2552.3|2548.8|2552.9|2550.1|2550|2547|543
1627886700000|2021-08-02 06:45:00|2552.2|2548.7|2551.3|2547.8|2552.4|2549.5|2550.2|2547.4|392
1627887000000|2021-08-02 06:50:00|2551|2547.5|2549.3|2545.8|2551.1|2548|2548|2544.8|456
1627887300000|2021-08-02 06:55:00|2548.8|2545.3|2551.5|2548|2552.1|2549.3|2548.1|2545.3|590
1627887600000|2021-08-02 07:00:00|2551|2547.5|2552.9|2549.4|2553.3|2551.3|2549.5|2546.7|572
1627887900000|2021-08-02 07:05:00|2553.3|2549.8|2549.8|2547.8|2553.4|2550.5|2548.6|2545.8|663
1627888200000|2021-08-02 07:10:00|2550.4|2546.9|2551.1|2547.6|2552.6|2549.6|2548.6|2545.9|563
1627888500000|2021-08-02 07:15:00|2550.8|2547.3|2551.1|2547.6|2552.3|2549.1|2550.1|2546.9|338
1627888800000|2021-08-02 07:20:00|2551.3|2547.8|2549.4|2545.9|2551.8|2548.6|2549.3|2545.8|357
1627889100000|2021-08-02 07:25:00|2549.2|2545.7|2549.9|2546.4|2550.5|2547.4|2548.9|2545.4|291
1627889400000|2021-08-02 07:30:00|2550.3|2546.8|2548.6|2545.1|2550.9|2548|2547.8|2544.9|202
1627889700000|2021-08-02 07:35:00|2548.7|2545.2|2549.4|2545.9|2549.4|2546.3|2547.1|2544.4|217
1627890000000|2021-08-02 07:40:00|2549.5|2546|2549.4|2545.9|2550.4|2547.8|2548.3|2545.4|217
1627890300000|2021-08-02 07:45:00|2548.7|2546.7|2548.2|2546.2|2549.9|2547.2|2547.1|2544.2|166
1627890600000|2021-08-02 07:50:00|2548.1|2546.1|2552.3|2548.8|2552.8|2550|2548.1|2545.3|358
1627890900000|2021-08-02 07:55:00|2552.5|2549|2549.3|2545.8|2553.3|2550.6|2548.6|2545.8|314
1627891200000|2021-08-02 08:00:00|2549.4|2545.9|2550.8|2547.3|2550.8|2548|2547.1|2544.3|300
1627891500000|2021-08-02 08:05:00|2550.6|2547.1|2548.1|2546.1|2550.9|2548.1|2548|2545.3|292
1627891800000|2021-08-02 08:10:00|2548|2546|2548.1|2546.1|2549.9|2547.1|2547.9|2545.1|277
1627892100000|2021-08-02 08:15:00|2548|2546|2547.8|2544.3|2549.3|2546.5|2546.6|2543.7|268
1627892400000|2021-08-02 08:20:00|2547.9|2544.4|2548.3|2544.8|2548.6|2545.8|2546.6|2543.8|225
1627892700000|2021-08-02 08:25:00|2548.4|2544.9|2546.3|2542.8|2548.6|2545.8|2545.6|2542.7|164
1627893000000|2021-08-02 08:30:00|2546.2|2542.7|2546.3|2542.8|2547.9|2545.4|2545.5|2542.6|211
1627893300000|2021-08-02 08:35:00|2545.4|2543.4|2544.4|2540.9|2546.2|2543.4|2543|2540.3|253
1627893600000|2021-08-02 08:40:00|2543.4|2541.4|2541.1|2539.1|2545.1|2542.1|2541.1|2538.4|346
1627893900000|2021-08-02 08:45:00|2540.9|2538.9|2540.8|2538.8|2541.8|2539.1|2539|2536.4|317
1627894200000|2021-08-02 08:50:00|2540.7|2538.7|2540.5|2538.5|2543|2540.1|2540.1|2537.3|273
1627894500000|2021-08-02 08:55:00|2540.4|2538.4|2542.5|2540.5|2543.2|2540.5|2540.4|2537.7|218
1627894800000|2021-08-02 09:00:00|2542.1|2540.1|2543.6|2540.1|2543.7|2541|2541.3|2538.3|249
1627895100000|2021-08-02 09:05:00|2543.7|2540.2|2543.2|2539.7|2543.7|2540.7|2541.9|2539|213
1627895400000|2021-08-02 09:10:00|2543.3|2539.8|2542.4|2540.4|2543.7|2541|2541.5|2538.8|118
1627895700000|2021-08-02 09:15:00|2543.3|2539.8|2543.9|2540.4|2544.3|2541.5|2542.4|2539.3|118
1627896000000|2021-08-02 09:20:00|2543.8|2540.3|2543.3|2539.8|2543.9|2541|2541.8|2538.9|186
1627896300000|2021-08-02 09:25:00|2543.2|2539.7|2543.8|2540.3|2544.3|2541.6|2542.4|2539.6|161
1627896600000|2021-08-02 09:30:00|2543.9|2540.4|2545.2|2541.7|2545.2|2542.4|2543|2540.2|170
1627896900000|2021-08-02 09:35:00|2545.1|2541.6|2543.2|2541.2|2545.5|2542.6|2543.2|2540.4|198
1627897200000|2021-08-02 09:40:00|2543.8|2540.3|2545.2|2541.7|2545.4|2542.3|2543|2540.1|166
1627897500000|2021-08-02 09:45:00|2545.1|2541.6|2545.1|2543.1|2546.3|2543.6|2544|2541.1|146
1627897800000|2021-08-02 09:50:00|2545.2|2543.2|2546.4|2542.9|2547|2544.4|2543.7|2540.6|189
1627898100000|2021-08-02 09:55:00|2546.3|2542.8|2546.7|2544.7|2548.3|2545.4|2544.7|2541.9|279
1627898400000|2021-08-02 10:00:00|2546.4|2544.4|2548.2|2544.7|2548.9|2546|2546.1|2542.6|244
1627898700000|2021-08-02 10:05:00|2548.3|2544.8|2549.3|2545.8|2549.9|2547|2547.3|2544.3|190
1627899000000|2021-08-02 10:10:00|2549.7|2546.2|2548.8|2545.3|2550.2|2547.3|2548|2545.3|152
1627899300000|2021-08-02 10:15:00|2548.7|2545.2|2550|2546.5|2550.3|2547.5|2547.9|2544.7|170
1627899600000|2021-08-02 10:20:00|2549.9|2546.4|2549.5|2546|2550.2|2547.3|2548.3|2545.5|134
1627899900000|2021-08-02 10:25:00|2549.6|2546.1|2548.5|2545|2549.6|2546.8|2547.7|2544.5|143
1627900200000|2021-08-02 10:30:00|2548.6|2545.1|2548.7|2545.2|2550.2|2547.3|2547.8|2545|270
1627900500000|2021-08-02 10:35:00|2548.6|2545.1|2546.7|2544.7|2548.9|2546.1|2546.3|2543.5|179
1627900800000|2021-08-02 10:40:00|2546.6|2544.6|2547|2543.5|2547.4|2545|2544.9|2542.2|247
1627901100000|2021-08-02 10:45:00|2547.1|2543.6|2547.5|2545.5|2548.6|2546|2546.6|2543.6|158
1627901400000|2021-08-02 10:50:00|2547.6|2545.6|2547.8|2545.8|2549|2546.2|2546.9|2544.3|108
1627901700000|2021-08-02 10:55:00|2547.9|2545.9|2546.4|2542.9|2548.9|2546.2|2545.3|2542.8|226
1627902000000|2021-08-02 11:00:00|2546.3|2542.8|2545.8|2543.8|2547.1|2544.5|2541.7|2538.8|404
1627902300000|2021-08-02 11:05:00|2545.9|2543.9|2545.5|2543.5|2546.7|2544.4|2545|2542|228
1627902600000|2021-08-02 11:10:00|2545.4|2543.4|2545|2543|2547.2|2544.3|2544.6|2542.1|184
1627902900000|2021-08-02 11:15:00|2545.1|2543.1|2545|2541.5|2546.2|2543.7|2544.1|2541.2|147
1627903200000|2021-08-02 11:20:00|2545.1|2541.6|2544.1|2542.1|2545.3|2542.6|2543|2540.2|192
1627903500000|2021-08-02 11:25:00|2544.2|2542.2|2544.9|2542.9|2545.6|2543.6|2543.9|2541.3|143
1627903800000|2021-08-02 11:30:00|2545.5|2542|2542.5|2539|2545.8|2543|2541.9|2539|186
1627904100000|2021-08-02 11:35:00|2542.4|2538.9|2544.8|2541.3|2545.6|2542.4|2541.5|2538.8|215
1627904400000|2021-08-02 11:40:00|2545|2541.5|2545.9|2542.4|2546.1|2543.2|2544.5|2541.3|169
1627904700000|2021-08-02 11:45:00|2545.8|2542.3|2545.5|2542|2546.5|2543.7|2544.7|2541.8|165
1627905000000|2021-08-02 11:50:00|2546|2542.5|2549.3|2545.8|2549.3|2546.6|2543.8|2540.9|275
1627905300000|2021-08-02 11:55:00|2549.2|2545.7|2552|2550|2554|2551.4|2548.8|2545.7|406
1627905600000|2021-08-02 12:00:00|2552.1|2550.1|2547|2545|2553.3|2550.6|2545.9|2542.8|503
1627905900000|2021-08-02 12:05:00|2546.9|2544.9|2543.1|2541.1|2548.7|2546|2542.8|2540.6|442
1627906200000|2021-08-02 12:10:00|2543|2541|2542.2|2540.2|2543.5|2541.1|2540.2|2537.4|368
1627906500000|2021-08-02 12:15:00|2542.3|2540.3|2545.9|2542.4|2546.1|2543.4|2539.3|2536.7|527
1627906800000|2021-08-02 12:20:00|2545.8|2542.3|2544.8|2541.3|2546.4|2543.3|2541.6|2538.6|678
1627907100000|2021-08-02 12:25:00|2544.2|2542.2|2544.4|2542.4|2545.3|2542.6|2541.1|2538.6|387
1627907400000|2021-08-02 12:30:00|2544.3|2542.3|2544.3|2542.3|2545.4|2542.7|2539.2|2536.2|638
1627907700000|2021-08-02 12:35:00|2544.2|2542.2|2543.8|2541.8|2548.2|2545.8|2543|2540.3|541
1627908000000|2021-08-02 12:40:00|2544|2542|2547.4|2543.9|2547.4|2544.8|2542.4|2539.4|344
1627908300000|2021-08-02 12:45:00|2547.5|2544|2543.7|2541.7|2548.5|2545.8|2543.1|2540.9|418
1627908600000|2021-08-02 12:50:00|2543.6|2541.6|2541.2|2537.7|2545.4|2542.7|2539.6|2537.1|373
1627908900000|2021-08-02 12:55:00|2541|2537.5|2538.3|2534.8|2542.1|2539.2|2537.1|2534.3|480
1627909200000|2021-08-02 13:00:00|2538.2|2534.7|2535.5|2533.5|2545.4|2542.6|2535.2|2532.2|831
1627909500000|2021-08-02 13:05:00|2536.3|2532.8|2535.5|2532|2538.2|2535.5|2531|2528.2|878
1627909800000|2021-08-02 13:10:00|2534.7|2532.7|2537.6|2534.1|2539.5|2536|2533.6|2531.1|574
1627910100000|2021-08-02 13:15:00|2537.9|2534.4|2537.5|2534|2539.7|2536.7|2536|2532.9|467
1627910400000|2021-08-02 13:20:00|2537.4|2533.9|2540|2536.5|2540.8|2537.3|2536|2532.5|594
1627910700000|2021-08-02 13:25:00|2540.1|2536.6|2534.7|2531.2|2540.1|2536.8|2533.6|2530.1|449
1627911000000|2021-08-02 13:30:00|2535.3|2531.8|2544.9|2541.4|2545.1|2541.6|2534.3|2530.8|969
1627911300000|2021-08-02 13:35:00|2545|2541.5|2542.9|2539.4|2546.2|2542.7|2542.1|2538.6|786
1627911600000|2021-08-02 13:40:00|2543|2539.5|2542.2|2538.7|2543.4|2540.6|2541.1|2537.6|646
1627911900000|2021-08-02 13:45:00|2542|2538.5|2540.6|2538.6|2542.1|2539.4|2537.7|2534.7|632
1627912200000|2021-08-02 13:50:00|2541.4|2537.9|2536.7|2533.2|2541.6|2538.9|2534.9|2531.9|786
1627912500000|2021-08-02 13:55:00|2536.8|2533.3|2538.9|2535.4|2539.7|2536.2|2536.2|2532.8|452
1627912800000|2021-08-02 14:00:00|2538.8|2535.3|2545|2541.5|2545|2541.5|2537.8|2534.3|1204
1627913100000|2021-08-02 14:05:00|2544.9|2541.4|2544.8|2541.3|2547.2|2544|2543.4|2539.9|831
1627913400000|2021-08-02 14:10:00|2544.7|2541.2|2546.6|2543.1|2547.5|2544|2544.2|2540.8|581
1627913700000|2021-08-02 14:15:00|2546.5|2543|2549.4|2545.9|2551|2547.5|2546.2|2542.7|595
1627914000000|2021-08-02 14:20:00|2549.3|2545.8|2550.2|2546.7|2553.2|2550.4|2549.2|2545.7|727
1627914300000|2021-08-02 14:25:00|2550.3|2546.8|2549.6|2546.1|2551.9|2548.4|2548.4|2544.9|744
1627914600000|2021-08-02 14:30:00|2549.7|2546.2|2548.8|2546.8|2552.5|2549|2548.4|2545.1|550
1627914900000|2021-08-02 14:35:00|2549.6|2546.1|2549.9|2547.9|2553.6|2550.4|2549.2|2546.1|629
1627915200000|2021-08-02 14:40:00|2549.8|2547.8|2549.1|2545.6|2551.4|2548.4|2545.7|2543|644
1627915500000|2021-08-02 14:45:00|2548.4|2546.4|2552.3|2548.8|2552.3|2549.6|2548|2545.1|403
1627915800000|2021-08-02 14:50:00|2552.2|2548.7|2550.6|2547.1|2553.9|2551|2548.7|2546|562
1627916100000|2021-08-02 14:55:00|2550.5|2547|2550.7|2548.7|2552.6|2549.9|2548.7|2545.9|533
1627916400000|2021-08-02 15:00:00|2550.6|2548.6|2552|2550|2553.9|2551.2|2550.3|2548|548
1627916700000|2021-08-02 15:05:00|2552.1|2550.1|2551.6|2549.6|2553.1|2550.1|2549.9|2546.9|447
1627917000000|2021-08-02 15:10:00|2551.5|2549.5|2553|2549.5|2554.1|2551.3|2549.8|2547.2|428
1627917300000|2021-08-02 15:15:00|2553.1|2549.6|2550.7|2547.2|2554|2551.1|2548.4|2545.7|484
1627917600000|2021-08-02 15:20:00|2550.6|2547.1|2548.4|2544.9|2551.5|2548.7|2547.5|2544.7|509
1627917900000|2021-08-02 15:25:00|2548.2|2544.7|2546|2544|2549|2546.1|2544.4|2542|471
1627918200000|2021-08-02 15:30:00|2545.9|2543.9|2547.4|2543.9|2547.8|2544.9|2545.5|2542.8|295
1627918500000|2021-08-02 15:35:00|2547.5|2544|2544.9|2542.9|2547.7|2545|2544.6|2541.8|224
1627918800000|2021-08-02 15:40:00|2544.8|2542.8|2541.4|2539.4|2545.5|2542.9|2541.2|2538.6|295
1627919100000|2021-08-02 15:45:00|2541.5|2539.5|2542.4|2540.4|2543.4|2540.6|2540.9|2538.4|227
1627919400000|2021-08-02 15:50:00|2542.3|2540.3|2544.4|2542.4|2545.5|2542.7|2542.3|2540.3|347
1627919700000|2021-08-02 15:55:00|2544.5|2542.5|2542.5|2540.5|2546|2543.4|2542.3|2539.6|297
1627920000000|2021-08-02 16:00:00|2542.4|2540.4|2544.1|2542.1|2544.9|2542.1|2540.6|2538.3|417
1627920300000|2021-08-02 16:05:00|2544|2542|2542.5|2540.5|2545.1|2542.6|2542.3|2539.6|365
1627920600000|2021-08-02 16:10:00|2542.6|2540.6|2545.8|2542.3|2546.2|2543.4|2542.5|2540.5|357
1627920900000|2021-08-02 16:15:00|2545.7|2542.2|2545.8|2542.3|2546.2|2543.4|2544.1|2541.4|301
1627921200000|2021-08-02 16:20:00|2545.7|2542.2|2546.6|2544.6|2547.9|2545.4|2544.8|2542.2|326
1627921500000|2021-08-02 16:25:00|2546.1|2544.1|2545.3|2543.3|2547.5|2544.8|2545.3|2542.6|273
1627921800000|2021-08-02 16:30:00|2546.5|2543|2548.7|2545.2|2548.8|2546|2545.3|2542.8|274
1627922100000|2021-08-02 16:35:00|2548.6|2545.1|2549.3|2547.3|2550|2547.4|2547.4|2544.7|232
1627922400000|2021-08-02 16:40:00|2549.7|2547.7|2550.4|2548.4|2551.8|2549.4|2549.7|2547.1|289
1627922700000|2021-08-02 16:45:00|2550.3|2548.3|2549.3|2547.3|2551.9|2549.4|2549.2|2546.6|259
1627923000000|2021-08-02 16:50:00|2550.2|2546.7|2548.8|2546.8|2550.8|2547.9|2548.5|2545.9|258
1627923300000|2021-08-02 16:55:00|2548.9|2546.9|2550.2|2546.7|2550.6|2547.7|2548.2|2545.7|296
1627923600000|2021-08-02 17:00:00|2550.4|2546.9|2550.9|2548.9|2551.6|2548.9|2549.6|2546.7|283
1627923900000|2021-08-02 17:05:00|2550.8|2548.8|2552|2548.5|2552.4|2549.5|2550.1|2547.1|243
1627924200000|2021-08-02 17:10:00|2552.1|2548.6|2552.7|2549.2|2552.8|2550|2550.2|2547.5|233
1627924500000|2021-08-02 17:15:00|2552.6|2549.1|2553.3|2549.8|2553.4|2550.8|2551.3|2549|204
1627924800000|2021-08-02 17:20:00|2553.2|2549.7|2553.4|2551.4|2555.3|2552.4|2552.7|2549.7|241
1627925100000|2021-08-02 17:25:00|2553.3|2551.3|2552.5|2549|2555.9|2552.9|2551.4|2548.8|343
1627925400000|2021-08-02 17:30:00|2552.6|2549.1|2550.8|2548.8|2553|2550|2550.4|2547.6|262
1627925700000|2021-08-02 17:35:00|2550.9|2548.9|2550.9|2547.4|2552|2548.9|2549.8|2546.9|203
1627926000000|2021-08-02 17:40:00|2550.8|2547.3|2549.4|2547.4|2551.6|2548.8|2549.3|2546.7|265
1627926300000|2021-08-02 17:45:00|2549.3|2547.3|2549.5|2547.5|2551.1|2548.4|2548.6|2545.6|257
1627926600000|2021-08-02 17:50:00|2549.4|2547.4|2548.7|2546.7|2551.1|2548.3|2548.7|2546|233
1627926900000|2021-08-02 17:55:00|2548.8|2546.8|2549.7|2547.7|2551.1|2548.2|2548.7|2546.1|189
1627927200000|2021-08-02 18:00:00|2549.6|2547.6|2550.1|2548.1|2551|2548.3|2549.3|2546.7|204
1627927500000|2021-08-02 18:05:00|2550.2|2548.2|2550.4|2546.9|2551.3|2548.9|2549.3|2546.7|239
1627927800000|2021-08-02 18:10:00|2550.3|2546.8|2549.6|2547.6|2550.5|2548.1|2549.1|2546.1|220
1627928100000|2021-08-02 18:15:00|2549.5|2547.5|2549.1|2547.1|2550.6|2547.8|2548.3|2545.7|223
1627928400000|2021-08-02 18:20:00|2549.2|2547.2|2547.3|2545.3|2549.9|2547.2|2546.4|2544|291
1627928700000|2021-08-02 18:25:00|2547.2|2545.2|2547.2|2545.2|2548.1|2545.6|2546.4|2544|223
1627929000000|2021-08-02 18:30:00|2547.3|2545.3|2547.9|2545.9|2549|2546.4|2546.8|2544.3|206
1627929300000|2021-08-02 18:35:00|2548|2546|2547.7|2545.7|2549.2|2546.4|2547|2544.2|202
1627929600000|2021-08-02 18:40:00|2547.6|2545.6|2547.7|2544.2|2548.7|2545.9|2546.7|2543.9|229
1627929900000|2021-08-02 18:45:00|2547.1|2545.1|2547.1|2545.1|2549.1|2546.3|2546.8|2544.2|178
1627930200000|2021-08-02 18:50:00|2547.4|2545.4|2548.7|2546.7|2549.4|2546.8|2547.3|2544.5|203
1627930500000|2021-08-02 18:55:00|2548.8|2546.8|2550.3|2548.3|2550.8|2548.3|2548.8|2546|207
1627930800000|2021-08-02 19:00:00|2550.2|2548.2|2550.1|2546.6|2551.3|2548.3|2548.8|2546.1|229
1627931100000|2021-08-02 19:05:00|2550.2|2546.7|2551.4|2547.9|2552|2549.2|2549.6|2546.7|227
1627931400000|2021-08-02 19:10:00|2551.2|2547.7|2549.6|2546.1|2551.8|2549.1|2549.2|2546|244
1627931700000|2021-08-02 19:15:00|2549.1|2547.1|2549.4|2545.9|2550.1|2547.3|2547.4|2544.9|234
1627932000000|2021-08-02 19:20:00|2549.3|2545.8|2547.7|2544.2|2549.5|2546.4|2546.6|2543.9|242
1627932300000|2021-08-02 19:25:00|2547.6|2544.1|2544.8|2542.8|2547.9|2545.3|2544.7|2542.2|242
1627932600000|2021-08-02 19:30:00|2544.7|2542.7|2545.7|2542.2|2546.5|2543.4|2544.5|2541.5|198
1627932900000|2021-08-02 19:35:00|2545.8|2542.3|2543.4|2541.4|2545.9|2542.6|2543.3|2540.6|176
1627933200000|2021-08-02 19:40:00|2544.1|2540.6|2543.3|2539.8|2544.6|2541.1|2543.3|2539.8|156
1627933500000|2021-08-02 19:45:00|2543.4|2539.9|2542.4|2538.9|2543.6|2540.7|2541.9|2538.8|102
1627933800000|2021-08-02 19:50:00|2542.3|2538.8|2541.2|2537.7|2542.5|2539.6|2540.5|2537.6|162
1627934100000|2021-08-02 19:55:00|2541.3|2537.8|2541.8|2538.3|2542.9|2540|2540.7|2537.7|185
1627934400000|2021-08-02 20:00:00|2541.9|2538.4|2542.1|2538.6|2542.2|2538.7|2541.4|2537.9|132
1627934700000|2021-08-02 20:05:00|2542|2538.5|2543.6|2540.1|2543.7|2540.2|2542|2538.5|103
1627935000000|2021-08-02 20:10:00|2543.7|2540.2|2543.1|2539.6|2544.6|2541.1|2542.7|2539.2|95
1627935300000|2021-08-02 20:15:00|2543.2|2539.7|2543|2539.5|2543.4|2539.9|2542.2|2538.7|104
1627935600000|2021-08-02 20:20:00|2542.9|2539.4|2542.5|2539|2543.2|2539.7|2542.3|2538.8|113
1627935900000|2021-08-02 20:25:00|2542.4|2538.9|2542.5|2539|2542.7|2539.2|2542.3|2538.8|64
1627936200000|2021-08-02 20:30:00|2542.7|2539.2|2542.6|2539.1|2543|2539.5|2541.8|2538.3|126
1627936500000|2021-08-02 20:35:00|2542.7|2539.2|2542.3|2538.8|2542.7|2539.2|2542.1|2538.6|62
1627936800000|2021-08-02 20:40:00|2542.4|2538.9|2542.2|2538.7|2542.7|2539.2|2541.7|2538.2|84
1627937100000|2021-08-02 20:45:00|2542.3|2538.8|2542|2538.5|2543.8|2539.5|2542|2537.2|78
1627937400000|2021-08-02 20:50:00|2541.9|2538.4|2542.6|2539.1|2543.7|2539.4|2541.3|2536.7|68
1627937700000|2021-08-02 20:55:00|2542.7|2539.2|2542.7|2539.2|2545.1|2539.4|2542.2|2536.1|120
1627941600000|2021-08-02 22:00:00|2542.2|2538.7|2543.2|2539.7|2543.8|2540.3|2541.6|2537.1|157
1627941900000|2021-08-02 22:05:00|2543.3|2539.8|2543|2539.5|2544.9|2540.4|2542.4|2538.4|149
1627942200000|2021-08-02 22:10:00|2543.2|2539.7|2543|2539.5|2543.6|2540.1|2542.4|2538.9|91
1627942500000|2021-08-02 22:15:00|2543.1|2539.6|2542.7|2539.2|2543.1|2539.6|2541.9|2538.4|93
1627942800000|2021-08-02 22:20:00|2542.8|2539.3|2542.4|2538.9|2543|2539.5|2542.2|2538.7|50
1627943100000|2021-08-02 22:25:00|2542.3|2538.8|2542.8|2539.3|2542.8|2539.3|2541.9|2538.4|47
1627943400000|2021-08-02 22:30:00|2542.6|2539.1|2542.3|2538.8|2543.2|2539.7|2542.1|2538.6|96
1627943700000|2021-08-02 22:35:00|2542.2|2538.7|2542|2538.5|2542.7|2539.2|2541.9|2538.4|53
1627944000000|2021-08-02 22:40:00|2542.1|2538.6|2542.2|2538.7|2542.4|2538.9|2541.9|2538.4|38
1627944300000|2021-08-02 22:45:00|2542.1|2538.6|2542.1|2538.6|2542.3|2538.8|2541.8|2538.3|64
1627944600000|2021-08-02 22:50:00|2542|2538.5|2542.2|2538.7|2542.7|2539.2|2541.6|2538.1|66
1627944900000|2021-08-02 22:55:00|2542.1|2538.6|2541.7|2538.2|2542.1|2538.6|2540.8|2537.3|77
1627945200000|2021-08-02 23:00:00|2541.8|2538.3|2540.7|2537.2|2542|2538.5|2540.5|2537|103
1627945500000|2021-08-02 23:05:00|2540.3|2536.8|2541.4|2537.9|2541.7|2538.2|2540.3|2536.8|74
1627945800000|2021-08-02 23:10:00|2541.7|2538.2|2541|2537.5|2541.7|2538.2|2540.1|2537.1|80
1627946100000|2021-08-02 23:15:00|2540.7|2537.2|2540.8|2537.3|2541.5|2538.8|2540.4|2536.9|72
1627946400000|2021-08-02 23:20:00|2541|2537.5|2541.4|2537.9|2541.5|2538|2540.7|2537.2|71
1627946700000|2021-08-02 23:25:00|2541.3|2537.8|2541.2|2537.7|2541.7|2538.2|2540.8|2537.3|67
1627947000000|2021-08-02 23:30:00|2541.1|2537.6|2541.6|2538.1|2541.7|2538.6|2540.2|2537.2|75
1627947300000|2021-08-02 23:35:00|2541.5|2538|2541.5|2538|2541.9|2538.6|2540.6|2537.5|74
1627947600000|2021-08-02 23:40:00|2541.4|2537.9|2541.2|2537.7|2541.9|2538.4|2540.8|2537.3|94
1627947900000|2021-08-02 23:45:00|2541.3|2537.8|2541.4|2537.9|2541.9|2538.4|2541.1|2537.6|88
1627948200000|2021-08-02 23:50:00|2541.5|2538|2541.3|2537.8|2541.7|2538.2|2541.1|2537.6|91
1627948500000|2021-08-02 23:55:00|2541.2|2537.7|2541.4|2537.9|2541.8|2538.3|2540.7|2537.2|134
1627948800000|2021-08-03 00:00:00|2541.6|2538.1|2540.9|2537.4|2542.4|2538.9|2540.8|2537.3|195
1627949100000|2021-08-03 00:05:00|2541.1|2537.6|2541.9|2538.4|2542|2538.5|2540.7|2537.2|171
1627949400000|2021-08-03 00:10:00|2542.1|2538.6|2542.3|2538.8|2543.5|2540|2541.5|2538|138
1627949700000|2021-08-03 00:15:00|2542.4|2538.9|2542.1|2538.6|2542.4|2538.9|2541.3|2537.8|123
1627950000000|2021-08-03 00:20:00|2542|2538.5|2542|2538.5|2542.3|2538.8|2540.7|2537.8|117
1627950300000|2021-08-03 00:25:00|2541.9|2538.4|2541.8|2538.3|2542.5|2539|2541.3|2537.8|119
1627950600000|2021-08-03 00:30:00|2541.7|2538.2|2541.3|2537.8|2542|2538.5|2540.8|2537.3|118
1627950900000|2021-08-03 00:35:00|2541.2|2537.7|2541.3|2537.8|2541.9|2538.4|2540.8|2537.3|106
1627951200000|2021-08-03 00:40:00|2541.2|2537.7|2541.3|2537.8|2541.6|2538.1|2541|2537.5|89
1627951500000|2021-08-03 00:45:00|2541.2|2537.7|2540.5|2537|2541.5|2538|2540.3|2536.8|109
1627951800000|2021-08-03 00:50:00|2540.6|2537.1|2540.7|2537.2|2541.2|2537.7|2539.2|2536.4|156
1627952100000|2021-08-03 00:55:00|2540.5|2537|2540.8|2537.3|2541.1|2537.8|2539.3|2536.2|106
1627952400000|2021-08-03 01:00:00|2540.9|2537.4|2541.5|2538|2544.6|2541.1|2539.7|2536.2|746
1627952700000|2021-08-03 01:05:00|2541.3|2537.8|2537.7|2534.2|2541.4|2537.9|2535.2|2531.7|560
1627953000000|2021-08-03 01:10:00|2537.6|2534.1|2534.9|2531.4|2538|2534.5|2533.4|2529.9|371
1627953300000|2021-08-03 01:15:00|2534.8|2531.3|2535.3|2531.8|2536.9|2533.4|2533.3|2529.8|401
1627953600000|2021-08-03 01:20:00|2535.5|2532|2535.4|2531.9|2536.7|2533.2|2534.7|2531.2|312
1627953900000|2021-08-03 01:25:00|2535.5|2532|2535.5|2532|2537.2|2534.3|2534.5|2531.5|290
1627954200000|2021-08-03 01:30:00|2535.6|2532.1|2534.6|2531.1|2535.6|2532.1|2533|2529.5|340
1627954500000|2021-08-03 01:35:00|2534.5|2531|2536.5|2533|2537.2|2533.7|2534.1|2530.7|361
1627954800000|2021-08-03 01:40:00|2536.3|2532.8|2537.5|2534|2538|2534.5|2534.7|2531.4|405
1627955100000|2021-08-03 01:45:00|2537.6|2534.1|2537.7|2534.2|2538.7|2535.2|2536.9|2533.4|332
1627955400000|2021-08-03 01:50:00|2537.8|2534.3|2538.4|2534.9|2538.7|2535.8|2536.6|2533.6|329
1627955700000|2021-08-03 01:55:00|2538.5|2535|2537.2|2533.7|2539.5|2536.1|2536.9|2533.4|244
1627956000000|2021-08-03 02:00:00|2537.1|2533.6|2537.6|2534.1|2537.7|2534.6|2535.7|2532.2|379
1627956300000|2021-08-03 02:05:00|2537.5|2534|2537.5|2534|2538.5|2535.2|2536.4|2533|278
1627956600000|2021-08-03 02:10:00|2537.4|2533.9|2537|2533.5|2538|2534.5|2535.8|2532.8|264
1627956900000|2021-08-03 02:15:00|2536.8|2533.3|2536.3|2532.8|2537.2|2533.9|2535.8|2532.5|188
1627957200000|2021-08-03 02:20:00|2536.4|2532.9|2535.5|2532|2536.4|2532.9|2535.3|2531.8|142
1627957500000|2021-08-03 02:25:00|2535.6|2532.1|2536.6|2533.1|2536.9|2533.4|2535.2|2531.7|133
1627957800000|2021-08-03 02:30:00|2536.5|2533|2534.4|2530.9|2536.6|2533.1|2534.1|2530.6|297
1627958100000|2021-08-03 02:35:00|2534.1|2530.6|2534.5|2531|2534.7|2531.2|2533.4|2529.9|290
1627958400000|2021-08-03 02:40:00|2534.6|2531.1|2535.8|2532.3|2536.3|2532.8|2533.6|2530.7|283
1627958700000|2021-08-03 02:45:00|2535.7|2532.2|2535.4|2531.9|2536.8|2534|2534.6|2531.1|246
1627959000000|2021-08-03 02:50:00|2535.5|2532|2535.7|2532.2|2537.1|2534.4|2534.4|2531.1|297
1627959300000|2021-08-03 02:55:00|2535.8|2532.3|2534.3|2530.8|2536|2532.6|2533.5|2530.5|283
1627959600000|2021-08-03 03:00:00|2534.2|2530.7|2533.5|2530|2534.2|2531.1|2529.8|2526.3|401
1627959900000|2021-08-03 03:05:00|2533.6|2530.1|2532|2528.5|2533.6|2530.7|2530.8|2527.7|350
1627960200000|2021-08-03 03:10:00|2532.1|2528.6|2530.7|2527.2|2534.3|2531.1|2530.2|2527.2|326
1627960500000|2021-08-03 03:15:00|2530|2528|2533.2|2531.2|2534.3|2531.6|2529.2|2525.7|441
1627960800000|2021-08-03 03:20:00|2533.3|2531.3|2534.2|2532.2|2535.6|2532.4|2532.9|2530.2|332
1627961100000|2021-08-03 03:25:00|2534.1|2532.1|2533.6|2530.1|2535.2|2532.3|2533.5|2530.1|246
1627961400000|2021-08-03 03:30:00|2533.4|2529.9|2532.6|2529.1|2534.3|2531.3|2532.2|2528.7|219
1627961700000|2021-08-03 03:35:00|2532.5|2529|2532.9|2529.4|2533.4|2530.2|2531.7|2528.7|190
1627962000000|2021-08-03 03:40:00|2533|2529.5|2533.7|2531.7|2534.7|2531.8|2532.7|2529.4|155
1627962300000|2021-08-03 03:45:00|2533.6|2531.6|2534.1|2530.6|2534.6|2531.9|2533.1|2529.6|113
1627962600000|2021-08-03 03:50:00|2534.2|2530.7|2534|2530.5|2534.6|2532|2533.1|2530.1|99
1627962900000|2021-08-03 03:55:00|2533.9|2530.4|2532.8|2530.8|2534.2|2531.4|2532.7|2529.2|144
1627963200000|2021-08-03 04:00:00|2533.3|2529.8|2535.1|2531.6|2535.4|2532.3|2532.8|2529.3|156
1627963500000|2021-08-03 04:05:00|2535.2|2531.7|2535.5|2532|2535.7|2532.9|2534.5|2531.5|129
1627963800000|2021-08-03 04:10:00|2535.4|2531.9|2535.7|2532.2|2535.7|2532.2|2534.6|2531.1|123
1627964100000|2021-08-03 04:15:00|2535.8|2532.3|2536.6|2533.1|2536.9|2533.9|2535.1|2532.2|138
1627964400000|2021-08-03 04:20:00|2536.7|2533.2|2536.4|2532.9|2537.1|2533.6|2535.9|2532.4|154
1627964700000|2021-08-03 04:25:00|2536.5|2533|2535.8|2532.3|2536.9|2533.5|2535.4|2532.1|191
1627965000000|2021-08-03 04:30:00|2535.9|2532.4|2536.7|2533.2|2537.3|2534|2535.1|2532|405
1627965300000|2021-08-03 04:35:00|2536.5|2533|2538.1|2534.6|2539.2|2536.2|2535.9|2532.4|306
1627965600000|2021-08-03 04:40:00|2538|2534.5|2538.4|2534.9|2539.3|2536.4|2538|2534.5|208
1627965900000|2021-08-03 04:45:00|2538.5|2535|2537.4|2533.9|2538.8|2535.3|2537.3|2533.8|143
1627966200000|2021-08-03 04:50:00|2537.5|2534|2537.7|2534.2|2538.6|2535.1|2536.7|2533.2|172
1627966500000|2021-08-03 04:55:00|2537.8|2534.3|2537.4|2533.9|2538.5|2535.1|2537.1|2533.6|145
1627966800000|2021-08-03 05:00:00|2537.5|2534|2537.1|2533.6|2537.8|2534.3|2536.7|2533.2|176
1627967100000|2021-08-03 05:05:00|2537.4|2533.9|2534.9|2531.4|2537.4|2533.9|2534.5|2531.1|171
1627967400000|2021-08-03 05:10:00|2534.7|2531.2|2534.1|2530.6|2535|2531.9|2533.6|2530.1|200
1627967700000|2021-08-03 05:15:00|2534.2|2530.7|2534|2530.5|2535.2|2531.7|2533.5|2530.3|216
1627968000000|2021-08-03 05:20:00|2533.9|2530.4|2535.6|2532.1|2535.7|2532.6|2533.9|2530.4|127
1627968300000|2021-08-03 05:25:00|2535.5|2532|2535.5|2532|2535.7|2532.5|2534.5|2531.4|167
1627968600000|2021-08-03 05:30:00|2535.6|2532.1|2533.7|2530.2|2538.8|2535.3|2530.5|2527|704
1627968900000|2021-08-03 05:35:00|2533.6|2530.1|2533.6|2530.1|2534.2|2530.7|2531.6|2528.1|378
1627969200000|2021-08-03 05:40:00|2533.5|2530|2533.3|2529.8|2533.9|2530.4|2532|2528.6|299
1627969500000|2021-08-03 05:45:00|2533.2|2529.7|2533.7|2530.2|2534.1|2530.6|2532.1|2528.6|303
1627969800000|2021-08-03 05:50:00|2533.6|2530.1|2533.1|2529.6|2533.7|2530.2|2531.7|2528.2|306
1627970100000|2021-08-03 05:55:00|2533.2|2529.7|2533.4|2529.9|2534.2|2530.7|2532.6|2529.1|234
1627970400000|2021-08-03 06:00:00|2533.1|2529.6|2534.9|2531.4|2535.4|2532.5|2532|2529.2|345
1627970700000|2021-08-03 06:05:00|2534.2|2530.7|2533.8|2530.3|2534.5|2531.6|2532.2|2529.3|306
1627971000000|2021-08-03 06:10:00|2533.9|2530.4|2531.1|2529.1|2534.6|2531.2|2531.1|2528.2|304
1627971300000|2021-08-03 06:15:00|2531.3|2529.3|2533.3|2529.8|2534.2|2531.3|2531.2|2527.9|462
1627971600000|2021-08-03 06:20:00|2532.7|2530.7|2530.2|2526.7|2533.2|2530.8|2529.7|2526.2|428
1627971900000|2021-08-03 06:25:00|2530.3|2526.8|2531.4|2527.9|2532.6|2529.7|2529.2|2526.4|373
1627972200000|2021-08-03 06:30:00|2531.5|2528|2530|2526.5|2531.5|2528.2|2527.2|2524.5|523
1627972500000|2021-08-03 06:35:00|2529.9|2526.4|2528.4|2524.9|2530.3|2527.8|2527.3|2524.5|274
1627972800000|2021-08-03 06:40:00|2528.8|2525.3|2526.5|2524.5|2528.9|2525.6|2525.8|2522.9|350
1627973100000|2021-08-03 06:45:00|2526.4|2524.4|2528.9|2525.4|2529.4|2526.3|2526.1|2523.6|287
1627973400000|2021-08-03 06:50:00|2528.8|2525.3|2531.5|2528|2531.5|2528|2527.6|2524.9|283
1627973700000|2021-08-03 06:55:00|2531.3|2527.8|2531|2527.5|2532.1|2529.3|2528.8|2526.2|390
1627974000000|2021-08-03 07:00:00|2531.1|2527.6|2531.9|2528.4|2531.9|2529.1|2529.4|2526.4|417
1627974300000|2021-08-03 07:05:00|2531.8|2528.3|2529.3|2527.3|2531.8|2528.8|2528.7|2526.1|325
1627974600000|2021-08-03 07:10:00|2529.1|2527.1|2528.2|2526.2|2530|2527.5|2527.8|2525.5|281
1627974900000|2021-08-03 07:15:00|2528.3|2526.3|2530.9|2528.9|2532.2|2529.6|2528.1|2525.6|359
1627975200000|2021-08-03 07:20:00|2530.8|2528.8|2534.2|2532.2|2534.9|2532.7|2530.2|2527.9|357
1627975500000|2021-08-03 07:25:00|2534.1|2532.1|2534.3|2530.8|2535.4|2533.1|2533.1|2530.8|429
1627975800000|2021-08-03 07:30:00|2534.4|2530.9|2533.9|2530.4|2534.7|2531.7|2531.5|2529.5|463
1627976100000|2021-08-03 07:35:00|2533.2|2531.2|2533.2|2531.2|2534.8|2532.2|2532.5|2530.3|402
1627976400000|2021-08-03 07:40:00|2533.1|2531.1|2534.1|2532.1|2535|2532.5|2533|2530.3|367
1627976700000|2021-08-03 07:45:00|2534|2532|2532.3|2530.3|2535|2532.3|2532.3|2529.5|423
1627977000000|2021-08-03 07:50:00|2532.4|2530.4|2533.3|2529.8|2534.2|2531.4|2531.9|2529.4|327
1627977300000|2021-08-03 07:55:00|2533.4|2529.9|2532|2530|2533.7|2530.7|2531|2528.5|304
1627977600000|2021-08-03 08:00:00|2531.9|2529.9|2532.2|2530.2|2533.5|2530.8|2530.7|2528.3|314
1627977900000|2021-08-03 08:05:00|2532.1|2530.1|2533.2|2529.7|2533.4|2530.7|2531.7|2529.1|241
1627978200000|2021-08-03 08:10:00|2533.3|2529.8|2536.4|2532.9|2536.5|2533.8|2532.9|2529.8|175
1627978500000|2021-08-03 08:15:00|2536.3|2532.8|2535.2|2533.2|2536.4|2533.8|2534.8|2532.2|139
1627978800000|2021-08-03 08:20:00|2535.3|2533.3|2537.9|2535.9|2538.8|2536|2534.9|2532.2|244
1627979100000|2021-08-03 08:25:00|2538.1|2536.1|2538.3|2536.3|2539.5|2536.4|2537.9|2535.2|185
1627979400000|2021-08-03 08:30:00|2538.2|2536.2|2539.3|2535.8|2539.9|2536.4|2538|2535.3|210
1627979700000|2021-08-03 08:35:00|2539.5|2536|2542.1|2540.1|2543.3|2540.2|2539.5|2536|233
1627980000000|2021-08-03 08:40:00|2542.2|2540.2|2542.7|2540.7|2543.9|2541.1|2542.1|2539.2|238
1627980300000|2021-08-03 08:45:00|2542.3|2540.3|2541.8|2539.8|2543.1|2540.8|2541.8|2539|226
1627980600000|2021-08-03 08:50:00|2541.9|2539.9|2543.2|2539.7|2543.6|2541.3|2541.4|2538.7|247
1627980900000|2021-08-03 08:55:00|2543.1|2539.6|2542|2538.5|2544|2541.7|2540.3|2537.7|334
1627981200000|2021-08-03 09:00:00|2542.1|2538.6|2545.3|2541.8|2546.3|2543.7|2540.7|2537.7|286
1627981500000|2021-08-03 09:05:00|2545.1|2541.6|2541.7|2539.7|2545.2|2541.8|2541.4|2538.8|208
1627981800000|2021-08-03 09:10:00|2541.6|2539.6|2543|2541|2545.4|2542.9|2541.6|2538.9|295
1627982100000|2021-08-03 09:15:00|2542.9|2540.9|2541|2539|2543.8|2541.2|2540.4|2537.6|273
1627982400000|2021-08-03 09:20:00|2541.1|2539.1|2541.3|2537.8|2542.1|2539.1|2540.2|2537.3|199
1627982700000|2021-08-03 09:25:00|2541.5|2538|2541.3|2537.8|2541.8|2538.8|2540.5|2537.4|170
1627983000000|2021-08-03 09:30:00|2541.2|2537.7|2542|2538.5|2542.3|2539.3|2541.1|2537.6|184
1627983300000|2021-08-03 09:35:00|2541.8|2538.3|2544.1|2540.6|2544.5|2541.3|2540.8|2537.9|173
1627983600000|2021-08-03 09:40:00|2544|2540.5|2547|2543.5|2547.1|2544.2|2543.3|2539.8|204
1627983900000|2021-08-03 09:45:00|2545.7|2543.7|2547|2543.5|2547.3|2544.3|2545.7|2542.9|166
1627984200000|2021-08-03 09:50:00|2546.9|2543.4|2548.8|2545.3|2549.6|2546.1|2546.2|2543.1|257
1627984500000|2021-08-03 09:55:00|2548.9|2545.4|2548.6|2545.1|2549.2|2545.9|2547.7|2544.2|143
1627984800000|2021-08-03 10:00:00|2548|2544.5|2548.3|2544.8|2549|2545.5|2546.9|2543.4|156
1627985100000|2021-08-03 10:05:00|2548.4|2544.9|2549.8|2546.3|2550.3|2546.9|2547|2543.9|205
1627985400000|2021-08-03 10:10:00|2549.7|2546.2|2550.1|2546.6|2551.5|2548|2548.8|2545.3|190
1627985700000|2021-08-03 10:15:00|2550.3|2546.8|2548.5|2546.5|2550.9|2547.4|2548.2|2545.3|222
1627986000000|2021-08-03 10:20:00|2548.6|2546.6|2548.8|2545.3|2550|2547.1|2547.9|2544.7|203
1627986300000|2021-08-03 10:25:00|2548.7|2545.2|2549.3|2545.8|2550.3|2546.8|2548.1|2545|165
1627986600000|2021-08-03 10:30:00|2549.4|2545.9|2548.6|2545.1|2549.4|2546.5|2547.3|2544.7|139
1627986900000|2021-08-03 10:35:00|2548.7|2545.2|2547.7|2544.2|2548.9|2545.9|2546.6|2543.9|185
1627987200000|2021-08-03 10:40:00|2547.6|2544.1|2547.6|2544.1|2548.2|2545.6|2546.4|2543.6|173
1627987500000|2021-08-03 10:45:00|2547.7|2544.2|2547.5|2544|2548.2|2545.4|2546.8|2543.3|180
1627987800000|2021-08-03 10:50:00|2547.6|2544.1|2547.5|2544|2548.6|2545.1|2546.8|2543.3|205
1627988100000|2021-08-03 10:55:00|2547.6|2544.1|2546.8|2544.8|2548.7|2545.4|2546.7|2543.7|129
1627988400000|2021-08-03 11:00:00|2546.7|2544.7|2544.8|2542.8|2547.4|2544.9|2544.6|2542|313
1627988700000|2021-08-03 11:05:00|2545|2543|2545.4|2541.9|2545.5|2543|2543.9|2541.4|232
1627989000000|2021-08-03 11:10:00|2545.5|2542|2545.2|2543.2|2545.5|2543.3|2543.2|2540.2|265
1627989300000|2021-08-03 11:15:00|2545.3|2543.3|2545.1|2543.1|2546.8|2544.2|2544.4|2541.7|227
1627989600000|2021-08-03 11:20:00|2545.2|2543.2|2545.8|2543.8|2547.7|2545.1|2544.8|2542.4|310
1627989900000|2021-08-03 11:25:00|2546.1|2544.1|2547.5|2545.5|2548|2545.5|2545.9|2543.4|218
1627990200000|2021-08-03 11:30:00|2547.6|2545.6|2548.4|2546.4|2549.2|2546.6|2546.8|2544.3|239
1627990500000|2021-08-03 11:35:00|2548.3|2546.3|2547.2|2545.2|2549|2546.6|2546.7|2544.1|226
1627990800000|2021-08-03 11:40:00|2547.3|2545.3|2547.7|2545.7|2549.6|2546.9|2546.7|2544.5|184
1627991100000|2021-08-03 11:45:00|2547.8|2545.8|2544.9|2541.4|2548.7|2546|2543.2|2540.5|195
1627991400000|2021-08-03 11:50:00|2544.8|2541.3|2544.8|2542.8|2545.4|2542.8|2543.6|2540.9|172
1627991700000|2021-08-03 11:55:00|2544.9|2542.9|2546.1|2544.1|2547.6|2544.2|2544.8|2542.2|323
1627992000000|2021-08-03 12:00:00|2546|2544|2544.7|2542.7|2549.1|2546.9|2544.7|2542.6|498
1627992300000|2021-08-03 12:05:00|2544.8|2542.8|2545|2541.5|2546.3|2544.2|2543.2|2540.9|407
1627992600000|2021-08-03 12:10:00|2544.9|2541.4|2541.2|2539.2|2545|2542|2540.1|2537.4|587
1627992900000|2021-08-03 12:15:00|2541|2539|2541.2|2539.2|2544.4|2540.9|2539.4|2537|604
1627993200000|2021-08-03 12:20:00|2541.3|2539.3|2537.3|2535.3|2543.3|2540.2|2537|2534.4|843
1627993500000|2021-08-03 12:25:00|2537.2|2535.2|2536.7|2534.7|2539.1|2536.4|2535.6|2533|617
1627993800000|2021-08-03 12:30:00|2536.8|2534.8|2536.4|2534.4|2540.3|2537.3|2536|2534|563
1627994100000|2021-08-03 12:35:00|2536.1|2534.1|2537.1|2535.1|2540.1|2537.5|2535.9|2533.3|491
1627994400000|2021-08-03 12:40:00|2537|2535|2540.4|2538.4|2541.3|2538.8|2536.4|2534|497
1627994700000|2021-08-03 12:45:00|2540.5|2538.5|2543.7|2540.2|2545|2542.2|2540.5|2537.9|458
1627995000000|2021-08-03 12:50:00|2543.8|2540.3|2550.6|2547.1|2550.8|2547.9|2542.9|2540.2|451
1627995300000|2021-08-03 12:55:00|2551|2547.5|2555|2551.5|2555.2|2552.2|2550.2|2546.7|586
1627995600000|2021-08-03 13:00:00|2555.2|2551.7|2552|2548.5|2555.6|2552.9|2549.8|2546.3|940
1627995900000|2021-08-03 13:05:00|2551.9|2548.4|2551.9|2549.9|2556.1|2553.7|2550.4|2547.7|803
1627996200000|2021-08-03 13:10:00|2551.8|2549.8|2556.3|2552.8|2557.4|2554.6|2550.9|2548.1|760
1627996500000|2021-08-03 13:15:00|2556.4|2552.9|2556.3|2552.8|2557.9|2555.1|2554.5|2551.8|693
1627996800000|2021-08-03 13:20:00|2556.2|2552.7|2558.2|2554.7|2559.1|2556.3|2555.4|2552.5|698
1627997100000|2021-08-03 13:25:00|2558.3|2554.8|2555.2|2553.2|2559.1|2556.9|2555|2552.3|537
1627997400000|2021-08-03 13:30:00|2555.3|2553.3|2553.4|2551.4|2555.7|2553.6|2551.1|2548.5|910
1627997700000|2021-08-03 13:35:00|2553.5|2551.5|2557.7|2554.2|2558|2554.5|2551.7|2549.1|877
1627998000000|2021-08-03 13:40:00|2557.9|2554.4|2560|2556.5|2560.5|2557.7|2555.1|2551.6|792
1627998300000|2021-08-03 13:45:00|2559.7|2556.2|2557.3|2555.3|2562|2558.5|2556.7|2554.2|770
1627998600000|2021-08-03 13:50:00|2557.2|2555.2|2555.3|2551.8|2560.3|2557.8|2553.3|2550.5|718
1627998900000|2021-08-03 13:55:00|2554.9|2551.4|2551.5|2548|2556.8|2554.1|2550.4|2547.4|600
1627999200000|2021-08-03 14:00:00|2551.9|2548.4|2554.2|2550.7|2555.9|2553.6|2551.9|2548.4|844
1627999500000|2021-08-03 14:05:00|2554.1|2550.6|2546.5|2544.5|2554.3|2550.8|2546.3|2543.8|931
1627999800000|2021-08-03 14:10:00|2546.6|2544.6|2549.7|2546.2|2552.2|2549.4|2546.2|2543.4|791
1628000100000|2021-08-03 14:15:00|2549.9|2546.4|2552.3|2550.3|2553.1|2550.3|2548.3|2545.5|742
1628000400000|2021-08-03 14:20:00|2552.7|2549.2|2548|2544.5|2553.6|2550.8|2546.2|2543.1|747
1628000700000|2021-08-03 14:25:00|2547.8|2544.3|2547.6|2544.1|2548.5|2545.4|2544.8|2541.6|654
1628001000000|2021-08-03 14:30:00|2547.7|2544.2|2546|2544|2547.8|2545.1|2545.4|2542.5|590
1628001300000|2021-08-03 14:35:00|2545.9|2543.9|2546.5|2544.5|2549.4|2546.6|2545.9|2543.3|657
1628001600000|2021-08-03 14:40:00|2546.6|2544.6|2548.4|2546.4|2549.8|2547.2|2545.8|2543.1|586
1628001900000|2021-08-03 14:45:00|2548.5|2546.5|2551.5|2548|2551.8|2548.9|2547.5|2544.9|471
1628002200000|2021-08-03 14:50:00|2551.6|2548.1|2549.2|2547.2|2551.8|2549.5|2548.8|2546.2|549
1628002500000|2021-08-03 14:55:00|2549.1|2547.1|2549.7|2546.2|2551.4|2548.5|2548.2|2545|526
1628002800000|2021-08-03 15:00:00|2549.8|2546.3|2551.5|2548|2553.3|2550.6|2549|2546.3|559
1628003100000|2021-08-03 15:05:00|2551.6|2548.1|2550.8|2548.8|2553.2|2551|2550|2547.4|567
1628003400000|2021-08-03 15:10:00|2550.5|2548.5|2546.7|2544.7|2551.1|2548.6|2546.6|2544.4|483
1628003700000|2021-08-03 15:15:00|2546.6|2544.6|2547.4|2545.4|2549.7|2547.1|2546.2|2543.4|511
1628004000000|2021-08-03 15:20:00|2547.5|2545.5|2550.6|2548.6|2551.3|2548.7|2547|2544.6|517
1628004300000|2021-08-03 15:25:00|2550.5|2548.5|2551.8|2549.8|2552.1|2550.1|2549.9|2547.1|425
1628004600000|2021-08-03 15:30:00|2551.7|2549.7|2551|2549|2552.6|2550.6|2550.5|2548.5|322
1628004900000|2021-08-03 15:35:00|2550.9|2548.9|2551.6|2549.6|2553.3|2550.6|2550.9|2548.6|366
1628005200000|2021-08-03 15:40:00|2551.5|2549.5|2553.1|2551.1|2554.5|2551.8|2551.2|2549.2|360
1628005500000|2021-08-03 15:45:00|2553.2|2551.2|2552.2|2550.2|2553.9|2551.7|2551.7|2549.4|453
1628005800000|2021-08-03 15:50:00|2552.3|2550.3|2551.1|2549.1|2553.2|2550.8|2550.1|2548|420
1628006100000|2021-08-03 15:55:00|2551.8|2548.3|2550.7|2548.7|2552.5|2550|2549.9|2547.9|325
1628006400000|2021-08-03 16:00:00|2551.2|2549.2|2552.8|2550.8|2553.5|2551.3|2550.2|2548.2|347
1628006700000|2021-08-03 16:05:00|2552.9|2550.9|2553.4|2551.4|2554|2551.4|2552|2549.5|319
1628007000000|2021-08-03 16:10:00|2553.3|2551.3|2553.3|2551.3|2555.1|2552.3|2552.8|2550.4|210
1628007300000|2021-08-03 16:15:00|2553.4|2551.4|2553.1|2551.1|2554.3|2551.5|2552.3|2549.6|294
1628007600000|2021-08-03 16:20:00|2553.2|2551.2|2552.3|2550.3|2554.5|2551.9|2552.3|2549.6|262
1628007900000|2021-08-03 16:25:00|2552.4|2550.4|2552.8|2550.8|2553.6|2551|2551.8|2549.1|251
1628008200000|2021-08-03 16:30:00|2553.3|2549.8|2553.8|2550.3|2554.2|2551.5|2552.3|2549.7|217
1628008500000|2021-08-03 16:35:00|2553|2551|2553.3|2551.3|2554.3|2551.5|2552.7|2550|148
1628008800000|2021-08-03 16:40:00|2553.2|2551.2|2553.6|2551.6|2554.7|2552|2552.8|2550|212
1628009100000|2021-08-03 16:45:00|2553.7|2551.7|2552.8|2550.8|2555|2552.1|2552.4|2550|189
1628009400000|2021-08-03 16:50:00|2552.7|2550.7|2553|2549.5|2553.6|2551|2551.8|2549.2|213
1628009700000|2021-08-03 16:55:00|2552.9|2549.4|2553.4|2551.4|2554.7|2552|2552.3|2549.4|196
1628010000000|2021-08-03 17:00:00|2553.5|2551.5|2553.1|2551.1|2554.6|2552|2553|2550.5|222
1628010300000|2021-08-03 17:05:00|2554|2550.5|2554.9|2552.9|2555.7|2553.3|2553.2|2550.5|141
1628010600000|2021-08-03 17:10:00|2555.5|2552|2554.8|2552.8|2556.1|2553.4|2554.2|2551.5|159
1628010900000|2021-08-03 17:15:00|2554.9|2552.9|2555|2553|2556.4|2553.8|2554.8|2552.2|161
1628011200000|2021-08-03 17:20:00|2555.1|2553.1|2553.3|2551.3|2556.4|2553.7|2552.6|2550.6|249
1628011500000|2021-08-03 17:25:00|2553.4|2551.4|2555.1|2553.1|2555.9|2553.5|2553.4|2551.4|258
1628011800000|2021-08-03 17:30:00|2555.9|2552.4|2555.7|2553.7|2557|2554.3|2555.1|2552.4|268
1628012100000|2021-08-03 17:35:00|2555.8|2553.8|2555.9|2553.9|2557.1|2554.5|2555.5|2553|182
1628012400000|2021-08-03 17:40:00|2555.8|2553.8|2556.3|2552.8|2557.3|2554.5|2555.5|2552.7|130
1628012700000|2021-08-03 17:45:00|2556.2|2552.7|2556.2|2552.7|2556.6|2554|2555.3|2552.4|189
1628013000000|2021-08-03 17:50:00|2556.3|2552.8|2554.4|2552.4|2556.3|2553.5|2554|2551.5|190
1628013300000|2021-08-03 17:55:00|2554.3|2552.3|2554.1|2552.1|2555.1|2552.6|2553.9|2551.3|148
1628013600000|2021-08-03 18:00:00|2554.4|2552.4|2554.3|2552.3|2554.8|2552.5|2553.4|2550.8|245
1628013900000|2021-08-03 18:05:00|2554.2|2552.2|2555|2553|2556.4|2553.9|2553.9|2551.4|209
1628014200000|2021-08-03 18:10:00|2554.9|2552.9|2555.4|2553.4|2556|2554|2554.6|2552.6|143
1628014500000|2021-08-03 18:15:00|2555.5|2553.5|2556.1|2554.1|2557|2554.4|2555|2552.9|209
1628014800000|2021-08-03 18:20:00|2556|2554|2555.6|2553.6|2556.2|2554.2|2555.4|2553.4|118
1628015100000|2021-08-03 18:25:00|2555.9|2553.9|2555.5|2553.5|2557.3|2554.4|2555.3|2552.9|167
1628015400000|2021-08-03 18:30:00|2555.6|2553.6|2556.1|2554.1|2557|2554.2|2555.5|2553.3|119
1628015700000|2021-08-03 18:35:00|2556.2|2554.2|2556|2554|2556.2|2554.2|2555.1|2552.6|132
1628016000000|2021-08-03 18:40:00|2555.9|2553.9|2557.4|2555.4|2557.8|2555.8|2555.9|2553.9|165
1628016300000|2021-08-03 18:45:00|2557.3|2555.3|2557.2|2555.2|2558|2555.5|2557.1|2554.4|135
1628016600000|2021-08-03 18:50:00|2557.3|2555.3|2557.9|2555.9|2558.9|2556|2557.2|2555.2|89
1628016900000|2021-08-03 18:55:00|2557.8|2555.8|2557.5|2555.5|2558.7|2556|2557.3|2555|121
1628017200000|2021-08-03 19:00:00|2557.4|2555.4|2558.5|2556.5|2558.7|2556.7|2557.4|2555.4|131
1628017500000|2021-08-03 19:05:00|2558.6|2556.6|2558.4|2556.4|2559.1|2557.1|2558.2|2556.2|136
1628017800000|2021-08-03 19:10:00|2558.5|2556.5|2559.4|2557.4|2559.5|2557.5|2558.3|2555.8|138
1628018100000|2021-08-03 19:15:00|2559.5|2557.5|2558|2556|2559.7|2557.7|2557.7|2555.7|105
1628018400000|2021-08-03 19:20:00|2557.9|2555.9|2558|2556|2558.9|2556.8|2557.3|2555.2|139
1628018700000|2021-08-03 19:25:00|2558.1|2556.1|2559.2|2555.7|2559.4|2556.5|2557.8|2555.3|152
1628019000000|2021-08-03 19:30:00|2558.1|2556.1|2559|2555.5|2559.4|2556.6|2558|2555.4|173
1628019300000|2021-08-03 19:35:00|2558|2556|2558|2556|2559.4|2556.7|2557.9|2555|143
1628019600000|2021-08-03 19:40:00|2558.1|2556.1|2557|2555|2559.1|2556.4|2557|2555|120
1628019900000|2021-08-03 19:45:00|2556.9|2554.9|2556.4|2554.4|2558|2555|2556.2|2553.7|135
1628020200000|2021-08-03 19:50:00|2556.5|2554.5|2556.3|2554.3|2557|2554.7|2556|2553.3|110
1628020500000|2021-08-03 19:55:00|2556.4|2554.4|2556.6|2553.1|2557.3|2554.6|2555.9|2553.1|171
1628020800000|2021-08-03 20:00:00|2556.7|2553.2|2555.8|2553.8|2557|2554.2|2555.7|2552.7|152
1628021100000|2021-08-03 20:05:00|2555.7|2553.7|2555.9|2552.4|2556.7|2554|2554.8|2551.8|147
1628021400000|2021-08-03 20:10:00|2555.8|2552.3|2554.7|2552.7|2556.1|2553.1|2554.7|2551.9|95
1628021700000|2021-08-03 20:15:00|2554.8|2552.8|2556.1|2552.6|2556.8|2553.8|2554.8|2552.2|88
1628022000000|2021-08-03 20:20:00|2556.2|2552.7|2556.2|2552.7|2556.4|2553.3|2555.3|2552.3|65
1628022300000|2021-08-03 20:25:00|2556.1|2552.6|2555.9|2552.4|2556.3|2552.8|2555.6|2552.1|80
1628022600000|2021-08-03 20:30:00|2555.8|2552.3|2555.8|2552.3|2556.8|2553.3|2555|2552.1|103
1628022900000|2021-08-03 20:35:00|2556|2552.5|2555.9|2552.4|2556.3|2552.8|2555.6|2552.1|77
1628023200000|2021-08-03 20:40:00|2555.7|2552.2|2555.5|2552|2556|2553|2554.6|2551.6|89
1628023500000|2021-08-03 20:45:00|2555.6|2552.1|2555.7|2552.2|2556.3|2552.8|2555|2550.7|119
1628023800000|2021-08-03 20:50:00|2555.6|2552.1|2555.1|2551.6|2556|2552.5|2554.5|2551|114
1628024100000|2021-08-03 20:55:00|2555.2|2551.7|2553.9|2550.4|2555.2|2551.7|2553|2549.3|101
1628028000000|2021-08-03 22:00:00|2553.3|2549.8|2554.9|2551.4|2555.1|2551.6|2553|2549.5|125
1628028300000|2021-08-03 22:05:00|2554.6|2551.1|2553.1|2549.6|2554.9|2552.3|2552.9|2549.4|75
1628028600000|2021-08-03 22:10:00|2553|2549.5|2554.8|2551.3|2554.9|2551.4|2552.7|2548.7|113
1628028900000|2021-08-03 22:15:00|2554.3|2550.8|2555.5|2552|2556.5|2552.7|2554.3|2550.8|98
1628029200000|2021-08-03 22:20:00|2555.3|2551.8|2555.9|2552.4|2556.2|2552.7|2555.1|2551.6|69
1628029500000|2021-08-03 22:25:00|2556|2552.5|2556.5|2553|2556.5|2553|2555.3|2551.8|63
1628029800000|2021-08-03 22:30:00|2556.3|2552.8|2555.8|2552.3|2556.7|2553.2|2555.1|2551.6|94
1628030100000|2021-08-03 22:35:00|2555.6|2552.1|2555.4|2551.9|2556.2|2552.7|2554.9|2551.4|88
1628030400000|2021-08-03 22:40:00|2555.8|2552.3|2556.5|2553|2557.1|2553.6|2555.5|2552|94
1628030700000|2021-08-03 22:45:00|2556.4|2552.9|2557|2553.5|2557.2|2553.7|2555.8|2552.3|112
1628031000000|2021-08-03 22:50:00|2556.9|2553.4|2556.9|2553.4|2557.7|2554.2|2556.5|2553|92
1628031300000|2021-08-03 22:55:00|2556.8|2553.3|2557.9|2554.4|2558.2|2554.7|2556.4|2552.9|91
1628031600000|2021-08-03 23:00:00|2557.4|2553.9|2557|2553.5|2558.2|2554.7|2556.4|2552.9|122
1628031900000|2021-08-03 23:05:00|2556.9|2553.4|2557.1|2553.6|2557.8|2554.3|2556.6|2553.1|80
1628032200000|2021-08-03 23:10:00|2557|2553.5|2557.3|2553.8|2557.7|2554.2|2556.6|2553.1|73
1628032500000|2021-08-03 23:15:00|2557.2|2553.7|2557.6|2554.1|2557.9|2554.4|2557|2553.5|64
1628032800000|2021-08-03 23:20:00|2557.8|2554.3|2557.9|2554.4|2558|2554.5|2557.6|2554.1|31
1628033100000|2021-08-03 23:25:00|2557.8|2554.3|2557.7|2554.2|2557.9|2554.4|2557.4|2553.9|53
1628033400000|2021-08-03 23:30:00|2557.8|2554.3|2557.8|2554.3|2557.9|2554.4|2557.6|2554.1|50
1628033700000|2021-08-03 23:35:00|2557.9|2554.4|2557.6|2554.1|2557.9|2554.4|2557.2|2553.7|31
1628034000000|2021-08-03 23:40:00|2557.5|2554|2557.7|2554.2|2557.9|2554.4|2557.3|2553.8|76
1628034300000|2021-08-03 23:45:00|2557.8|2554.3|2557.8|2554.3|2557.9|2554.4|2557.6|2554.1|43
1628034600000|2021-08-03 23:50:00|2557.7|2554.2|2558.1|2554.6|2558.3|2554.8|2557.6|2554.1|39
1628034900000|2021-08-03 23:55:00|2558.2|2554.7|2558.3|2554.8|2558.6|2555.1|2558.1|2554.6|77
1628035200000|2021-08-04 00:00:00|2558.4|2554.9|2556.8|2553.3|2558.4|2554.9|2556.8|2553.3|89
1628035500000|2021-08-04 00:05:00|2556.9|2553.4|2555.4|2551.9|2557.3|2554.4|2554.6|2551.5|94
1628035800000|2021-08-04 00:10:00|2555.5|2552|2556.4|2552.9|2556.7|2553.5|2554.7|2551.5|93
1628036100000|2021-08-04 00:15:00|2556.3|2552.8|2557.1|2553.6|2557.2|2553.7|2555.5|2552.6|110
1628036400000|2021-08-04 00:20:00|2557|2553.5|2556.6|2553.1|2557.2|2553.7|2556.4|2552.9|89
1628036700000|2021-08-04 00:25:00|2556.5|2553|2556.3|2552.8|2556.7|2553.2|2556|2552.5|82
1628037000000|2021-08-04 00:30:00|2556.2|2552.7|2555.7|2552.2|2556.3|2552.8|2555.6|2552.1|61
1628037300000|2021-08-04 00:35:00|2555.6|2552.1|2555.7|2552.2|2556|2552.9|2554.4|2551.4|61
1628037600000|2021-08-04 00:40:00|2555.6|2552.1|2557|2553.5|2557|2553.8|2554.8|2551.6|114
1628037900000|2021-08-04 00:45:00|2557.1|2553.6|2556.6|2553.1|2557.2|2553.7|2556.6|2553.1|56
1628038200000|2021-08-04 00:50:00|2556.5|2553|2556.1|2552.6|2556.9|2553.4|2555.6|2552.1|82
1628038500000|2021-08-04 00:55:00|2556|2552.5|2557|2553.5|2557.1|2553.6|2556|2552.5|100
1628038800000|2021-08-04 01:00:00|2556.7|2553.2|2553.8|2550.3|2556.8|2553.3|2552.4|2548.9|521
1628039100000|2021-08-04 01:05:00|2553.9|2550.4|2554.6|2551.1|2555.5|2552.9|2553.6|2550.1|329
1628039400000|2021-08-04 01:10:00|2554.7|2551.2|2553.8|2550.3|2555.7|2552.4|2552.2|2549.3|378
1628039700000|2021-08-04 01:15:00|2553.9|2550.4|2554.3|2550.8|2554.6|2551.5|2552.7|2549.9|303
1628040000000|2021-08-04 01:20:00|2554.2|2550.7|2555.1|2553.1|2556|2553.3|2553.3|2550.5|194
1628040300000|2021-08-04 01:25:00|2555.7|2552.2|2557.8|2554.3|2558.2|2555.4|2554.2|2551.4|281
1628040600000|2021-08-04 01:30:00|2557.9|2554.4|2557.5|2554|2558|2555.3|2556.2|2553.5|306
1628040900000|2021-08-04 01:35:00|2557.6|2554.1|2556.2|2554.2|2557.6|2554.8|2555.1|2552.4|324
1628041200000|2021-08-04 01:40:00|2556.3|2554.3|2557.1|2553.6|2557.4|2554.4|2555.2|2552.4|189
1628041500000|2021-08-04 01:45:00|2557|2553.5|2558.5|2555|2558.6|2555.6|2556.3|2553.5|277
1628041800000|2021-08-04 01:50:00|2558.4|2554.9|2566.8|2563.3|2569.3|2565.8|2558.2|2554.8|588
1628042100000|2021-08-04 01:55:00|2566.7|2563.2|2568.8|2565.3|2570|2567|2565.4|2562.3|551
1628042400000|2021-08-04 02:00:00|2569.2|2565.7|2567|2563.5|2569.9|2566.4|2566.4|2563.3|432
1628042700000|2021-08-04 02:05:00|2567.2|2563.7|2565.2|2561.7|2568.1|2564.6|2564.9|2561.4|325
1628043000000|2021-08-04 02:10:00|2565.1|2561.6|2564.9|2561.4|2566.9|2563.8|2564.8|2561.3|305
1628043300000|2021-08-04 02:15:00|2565|2561.5|2565.7|2562.2|2566.3|2562.8|2564.2|2560.9|204
1628043600000|2021-08-04 02:20:00|2565.9|2562.4|2566.9|2563.4|2567.1|2563.6|2565.4|2561.9|173
1628043900000|2021-08-04 02:25:00|2567|2563.5|2565.9|2562.4|2567.2|2563.7|2565.6|2562.1|125
1628044200000|2021-08-04 02:30:00|2566|2562.5|2565.8|2562.3|2566|2563.2|2564.5|2561.4|292
1628044500000|2021-08-04 02:35:00|2565.7|2562.2|2566|2562.5|2567|2563.8|2565.1|2562|207
1628044800000|2021-08-04 02:40:00|2566.1|2562.6|2566|2562.5|2567.4|2564.5|2565|2562.3|242
1628045100000|2021-08-04 02:45:00|2566.1|2562.6|2566.6|2563.1|2567.4|2563.9|2565.3|2561.8|227
1628045400000|2021-08-04 02:50:00|2566.5|2563|2567.4|2563.9|2567.9|2564.6|2566|2563|232
1628045700000|2021-08-04 02:55:00|2566.5|2564.5|2568.2|2564.7|2568.5|2565.6|2566.5|2563.8|255
1628046000000|2021-08-04 03:00:00|2568|2564.5|2567.4|2563.9|2570.1|2566.6|2566.9|2563.7|318
1628046300000|2021-08-04 03:05:00|2567.6|2564.1|2566.7|2563.2|2568.4|2564.9|2566.7|2563.2|184
1628046600000|2021-08-04 03:10:00|2566.8|2563.3|2567.6|2564.1|2569|2565.5|2566.8|2563.3|259
1628046900000|2021-08-04 03:15:00|2567.7|2564.2|2568.3|2564.8|2568.8|2566|2566.7|2563.7|248
1628047200000|2021-08-04 03:20:00|2568.4|2564.9|2567.9|2564.4|2569.1|2565.6|2567.7|2564.2|247
1628047500000|2021-08-04 03:25:00|2567.8|2564.3|2567.5|2564|2568.7|2565.2|2566.3|2563.4|253
1628047800000|2021-08-04 03:30:00|2567.4|2563.9|2567.2|2563.7|2567.8|2564.3|2566.8|2563.3|134
1628048100000|2021-08-04 03:35:00|2567.3|2563.8|2566.8|2563.3|2567.8|2564.5|2566.4|2563.2|135
1628048400000|2021-08-04 03:40:00|2566.9|2563.4|2566.9|2563.4|2567.5|2564|2566.8|2563.3|116
1628048700000|2021-08-04 03:45:00|2566.8|2563.3|2566.9|2563.4|2567.7|2564.5|2566.4|2563.2|108
1628049000000|2021-08-04 03:50:00|2566.8|2563.3|2566.3|2562.8|2567.2|2563.7|2566.1|2562.6|107
1628049300000|2021-08-04 03:55:00|2566.2|2562.7|2566.2|2562.7|2566.9|2563.6|2565|2562.5|89
1628049600000|2021-08-04 04:00:00|2566.1|2562.6|2563.7|2561.7|2566.6|2563.8|2563.7|2561.3|144
1628049900000|2021-08-04 04:05:00|2564.8|2561.3|2565|2561.5|2565.3|2562.4|2563.5|2560.9|165
1628050200000|2021-08-04 04:10:00|2564.6|2561.1|2563.8|2560.3|2564.8|2562|2562.8|2560.1|119
1628050500000|2021-08-04 04:15:00|2563|2561|2564.2|2560.7|2564.6|2561.6|2563|2560.3|84
1628050800000|2021-08-04 04:20:00|2564.3|2560.8|2563.6|2560.1|2564.5|2561.4|2562.8|2560.1|101
1628051100000|2021-08-04 04:25:00|2563.7|2560.2|2563.6|2560.1|2564.1|2561.1|2562.5|2559.4|118
1628051400000|2021-08-04 04:30:00|2563.5|2560|2564|2560.5|2564.1|2561.2|2562.6|2559.5|130
1628051700000|2021-08-04 04:35:00|2563.9|2560.4|2564|2560.5|2564.6|2561.8|2563.7|2560.4|64
1628052000000|2021-08-04 04:40:00|2563.2|2561.2|2564|2560.5|2564.1|2561.3|2563.2|2560.2|63
1628052300000|2021-08-04 04:45:00|2564.1|2560.6|2564|2560.5|2564.1|2561.3|2563|2560|52
1628052600000|2021-08-04 04:50:00|2564.1|2560.6|2564.5|2561|2564.6|2561.7|2563.7|2560.5|81
1628052900000|2021-08-04 04:55:00|2565|2561.5|2564.4|2560.9|2565|2561.5|2564.2|2560.7|83
1628053200000|2021-08-04 05:00:00|2564.2|2560.7|2566|2562.5|2566.1|2562.6|2564|2560.5|95
1628053500000|2021-08-04 05:05:00|2566.1|2562.6|2565.5|2562|2566.2|2562.7|2565.1|2561.6|71
1628053800000|2021-08-04 05:10:00|2564.7|2562.7|2567.8|2564.3|2568|2564.5|2564.7|2561.5|89
1628054100000|2021-08-04 05:15:00|2567.9|2564.4|2567|2563.5|2568|2564.5|2566.9|2563.4|85
1628054400000|2021-08-04 05:20:00|2567.1|2563.6|2567.6|2564.1|2567.7|2564.2|2566.6|2563.1|100
1628054700000|2021-08-04 05:25:00|2567.5|2564|2566.8|2563.3|2568.1|2564.6|2566|2563.2|116
1628055000000|2021-08-04 05:30:00|2566.9|2563.4|2567|2563.5|2569|2566|2564.3|2560.8|365
1628055300000|2021-08-04 05:35:00|2567.1|2563.6|2563.6|2560.1|2567.3|2563.8|2561.4|2558|324
1628055600000|2021-08-04 05:40:00|2563.4|2559.9|2561.6|2558.1|2563.7|2560.8|2559.3|2555.8|363
1628055900000|2021-08-04 05:45:00|2561.7|2558.2|2563.8|2561.8|2564.2|2562|2560|2556.5|286
1628056200000|2021-08-04 05:50:00|2564.5|2561|2564.5|2561|2565.6|2562.3|2564|2560.5|191
1628056500000|2021-08-04 05:55:00|2564.7|2561.2|2565.6|2562.1|2566.5|2563|2564.2|2561.1|198
1628056800000|2021-08-04 06:00:00|2566|2562.5|2566.5|2563|2567.1|2564.4|2565.3|2562.1|310
1628057100000|2021-08-04 06:05:00|2566.4|2562.9|2565.9|2562.4|2567.7|2564.8|2565.2|2562.4|272
1628057400000|2021-08-04 06:10:00|2565.8|2562.3|2567.8|2564.3|2568.9|2566|2564.4|2561.5|391
1628057700000|2021-08-04 06:15:00|2567.7|2564.2|2568|2564.5|2568.8|2566.1|2566.1|2562.9|355
1628058000000|2021-08-04 06:20:00|2568.1|2564.6|2568.5|2565|2568.7|2565.8|2566.1|2563.1|358
1628058300000|2021-08-04 06:25:00|2568.2|2564.7|2569.8|2566.3|2572|2569.1|2567.6|2564.5|410
1628058600000|2021-08-04 06:30:00|2569.5|2567.5|2569.9|2566.4|2570.9|2568.1|2568.8|2565.8|261
1628058900000|2021-08-04 06:35:00|2569.8|2566.3|2569.5|2566|2570.7|2567.7|2568.5|2565|274
1628059200000|2021-08-04 06:40:00|2569.3|2565.8|2569.6|2566.1|2570|2566.8|2568.2|2565.4|227
1628059500000|2021-08-04 06:45:00|2568.9|2566.9|2569.1|2565.6|2569.5|2566.9|2566.6|2563.7|332
1628059800000|2021-08-04 06:50:00|2568.9|2565.4|2570.4|2566.9|2570.6|2567.9|2568.3|2565.1|254
1628060100000|2021-08-04 06:55:00|2569.9|2567.9|2570.2|2568.2|2571.1|2568.4|2569.2|2566.1|348
1628060400000|2021-08-04 07:00:00|2570|2568|2572.1|2568.6|2572.1|2569.3|2569.7|2567.1|308
1628060700000|2021-08-04 07:05:00|2572.2|2568.7|2570.9|2568.9|2572.3|2569.9|2570.8|2568.6|204
1628061000000|2021-08-04 07:10:00|2570.8|2568.8|2569.6|2567.6|2571.4|2569.4|2569.2|2566.5|257
1628061300000|2021-08-04 07:15:00|2569.7|2567.7|2570.5|2568.5|2572.3|2569.6|2569.3|2566.5|467
1628061600000|2021-08-04 07:20:00|2570.4|2568.4|2569.3|2567.3|2570.6|2568.6|2569.1|2567.1|276
1628061900000|2021-08-04 07:25:00|2569.4|2567.4|2568.5|2566.5|2570.1|2567.6|2567|2564.6|310
1628062200000|2021-08-04 07:30:00|2568.4|2566.4|2571.4|2569.4|2571.9|2569.7|2567.4|2564.8|381
1628062500000|2021-08-04 07:35:00|2571.6|2569.6|2572.1|2570.1|2573.4|2570.9|2570.8|2568.1|341
1628062800000|2021-08-04 07:40:00|2572.2|2570.2|2571.8|2568.3|2573.3|2570.6|2570.8|2568.1|274
1628063100000|2021-08-04 07:45:00|2571.9|2568.4|2574|2570.5|2574|2571.3|2571.1|2568.3|251
1628063400000|2021-08-04 07:50:00|2573.8|2570.3|2572.4|2568.9|2574.4|2571.8|2571.2|2568.1|274
1628063700000|2021-08-04 07:55:00|2572.3|2568.8|2572.9|2570.9|2574.1|2571.3|2571.6|2568.7|383
1628064000000|2021-08-04 08:00:00|2573.2|2571.2|2573.2|2571.2|2574.3|2571.9|2572.4|2569.8|356
1628064300000|2021-08-04 08:05:00|2573|2571|2573.6|2571.6|2574.6|2571.8|2572.5|2569.9|323
1628064600000|2021-08-04 08:10:00|2573.7|2571.7|2573.7|2571.7|2574.5|2572.2|2573|2570.2|279
1628064900000|2021-08-04 08:15:00|2574.4|2570.9|2573.4|2571.4|2575.4|2572.8|2571.9|2569.1|426
1628065200000|2021-08-04 08:20:00|2573.3|2571.3|2572|2570|2574.3|2571.6|2571.8|2569.1|224
1628065500000|2021-08-04 08:25:00|2572.1|2570.1|2572.2|2570.2|2572.7|2570.7|2571|2569|173
1628065800000|2021-08-04 08:30:00|2572.1|2570.1|2570.9|2567.4|2572.8|2570.3|2570|2567.4|325
1628066100000|2021-08-04 08:35:00|2570.3|2568.3|2566|2564|2571.1|2568.5|2566|2563.5|250
1628066400000|2021-08-04 08:40:00|2565.9|2563.9|2567.9|2564.4|2568|2565.2|2564.9|2562.2|246
1628066700000|2021-08-04 08:45:00|2568|2564.5|2567.9|2564.4|2568.2|2566|2566.7|2563.9|210
1628067000000|2021-08-04 08:50:00|2567.8|2564.3|2567.9|2564.4|2568.8|2565.9|2566.2|2563.7|205
1628067300000|2021-08-04 08:55:00|2567.8|2564.3|2566|2562.5|2567.8|2565.1|2565.2|2562.2|261
1628067600000|2021-08-04 09:00:00|2565.2|2563.2|2566.1|2562.6|2566.8|2563.3|2564.6|2561.8|244
1628067900000|2021-08-04 09:05:00|2565.9|2562.4|2567.1|2565.1|2568.4|2565.5|2564.7|2561.7|254
1628068200000|2021-08-04 09:10:00|2567|2565|2566.6|2564.6|2568|2565.6|2565.9|2563.1|249
1628068500000|2021-08-04 09:15:00|2566.5|2564.5|2567.6|2565.6|2568.4|2565.6|2566.3|2564|135
1628068800000|2021-08-04 09:20:00|2567.5|2565.5|2568.2|2564.7|2569.4|2566.7|2567.3|2564.7|108
1628069100000|2021-08-04 09:25:00|2568.3|2564.8|2568.6|2565.1|2568.6|2566.1|2566.6|2563.9|117
1628069400000|2021-08-04 09:30:00|2568.5|2565|2566.6|2564.6|2569|2566.1|2566.5|2563.8|193
1628069700000|2021-08-04 09:35:00|2566.5|2564.5|2567.8|2565.8|2568.6|2565.8|2566.5|2564.3|122
1628070000000|2021-08-04 09:40:00|2567.9|2565.9|2568.6|2566.6|2568.8|2566.8|2567.3|2564.4|176
1628070300000|2021-08-04 09:45:00|2568.5|2566.5|2570.2|2566.7|2571.3|2568.7|2568.4|2566.4|230
1628070600000|2021-08-04 09:50:00|2570.1|2566.6|2569.5|2567.5|2570.5|2567.7|2569|2566.3|181
1628070900000|2021-08-04 09:55:00|2569.6|2567.6|2569.9|2567.9|2570.8|2568|2568|2565.3|235
1628071200000|2021-08-04 10:00:00|2570|2568|2568.7|2565.2|2570.3|2568.3|2567.9|2565.1|139
1628071500000|2021-08-04 10:05:00|2568.8|2565.3|2566.9|2563.4|2568.8|2565.9|2566.2|2563.3|207
1628071800000|2021-08-04 10:10:00|2566.7|2563.2|2566.4|2564.4|2567.6|2565.2|2566|2563.2|162
1628072100000|2021-08-04 10:15:00|2566.5|2564.5|2567.9|2564.4|2567.9|2564.9|2566.3|2563.2|114
1628072400000|2021-08-04 10:20:00|2567.6|2564.1|2570.1|2566.6|2570.1|2567.2|2567.4|2564.1|141
1628072700000|2021-08-04 10:25:00|2570.2|2566.7|2569.8|2567.8|2570.3|2567.9|2568.6|2566.1|112
1628073000000|2021-08-04 10:30:00|2569.7|2567.7|2570|2566.5|2571.2|2567.9|2569.3|2566.3|96
1628073300000|2021-08-04 10:35:00|2569.9|2566.4|2570|2566.5|2570.1|2566.6|2569.7|2566.2|71
1628073600000|2021-08-04 10:40:00|2569.9|2566.4|2569.5|2566|2570.1|2567.3|2568.2|2565.9|79
1628073900000|2021-08-04 10:45:00|2569.4|2565.9|2569.7|2567.7|2569.9|2567.8|2568.3|2565.5|97
1628074200000|2021-08-04 10:50:00|2569.6|2567.6|2569.7|2567.7|2570.7|2567.9|2569.4|2566.7|90
1628074500000|2021-08-04 10:55:00|2569.6|2567.6|2568.2|2566.2|2569.7|2567.7|2567.3|2564.5|139
1628074800000|2021-08-04 11:00:00|2568.5|2565|2569.3|2567.3|2570.1|2567.8|2568|2564.8|260
1628075100000|2021-08-04 11:05:00|2569.4|2567.4|2568.9|2566.9|2572.8|2570.2|2568.8|2566.3|307
1628075400000|2021-08-04 11:10:00|2569.1|2567.1|2568.5|2566.5|2569.8|2567.6|2568.2|2565.5|244
1628075700000|2021-08-04 11:15:00|2568.8|2566.8|2571.5|2568|2571.6|2569.2|2568.3|2565.6|259
1628076000000|2021-08-04 11:20:00|2571.6|2568.1|2574.2|2572.2|2575.5|2572.3|2570.9|2568.1|303
1628076300000|2021-08-04 11:25:00|2574.8|2571.3|2577.1|2575.1|2578|2575.2|2573.8|2571.2|359
1628076600000|2021-08-04 11:30:00|2577.2|2575.2|2579|2575.5|2579|2576.2|2576.2|2573.4|316
1628076900000|2021-08-04 11:35:00|2578.9|2575.4|2579|2575.5|2579.5|2576.6|2577.7|2574.9|295
1628077200000|2021-08-04 11:40:00|2578.9|2575.4|2579.4|2577.4|2579.5|2577.5|2576.3|2573.2|301
1628077500000|2021-08-04 11:45:00|2579.3|2577.3|2579.1|2577.1|2580.4|2577.9|2578.4|2575.8|387
1628077800000|2021-08-04 11:50:00|2579.2|2577.2|2577.4|2575.4|2579.2|2577.2|2577.1|2574.4|396
1628078100000|2021-08-04 11:55:00|2577.5|2575.5|2577.8|2575.8|2578.8|2576.2|2576.9|2574.2|274
1628078400000|2021-08-04 12:00:00|2577.7|2575.7|2581.6|2579.6|2584.1|2581|2577|2574.3|713
1628078700000|2021-08-04 12:05:00|2581.9|2579.9|2582.4|2580.4|2585.1|2582.8|2581.5|2578.9|658
1628079000000|2021-08-04 12:10:00|2582.3|2580.3|2578.7|2575.2|2584.5|2581.9|2577.3|2574.6|521
1628079300000|2021-08-04 12:15:00|2578.4|2574.9|2583.5|2580|2591.6|2588.1|2578.3|2574.8|1342
1628079600000|2021-08-04 12:20:00|2583.8|2580.3|2583.7|2580.2|2585.5|2582.1|2579.9|2577|1044
1628079900000|2021-08-04 12:25:00|2584.1|2580.6|2586.9|2583.4|2589.7|2587|2583.1|2580.4|893
1628080200000|2021-08-04 12:30:00|2587.2|2583.7|2590.7|2588.7|2593.6|2590.8|2585.1|2581.6|928
1628080500000|2021-08-04 12:35:00|2591.1|2587.6|2586.2|2582.7|2592.1|2589.2|2584.5|2581.8|822
1628080800000|2021-08-04 12:40:00|2586.3|2582.8|2584|2582|2587.8|2585.2|2583.7|2581.1|660
1628081100000|2021-08-04 12:45:00|2583.9|2581.9|2586.6|2584.6|2588.5|2585.8|2583|2580.3|717
1628081400000|2021-08-04 12:50:00|2586.5|2584.5|2586.2|2584.2|2588.9|2585.8|2585.6|2582.8|672
1628081700000|2021-08-04 12:55:00|2586.1|2584.1|2589.1|2585.6|2590.1|2587.7|2585.6|2583.4|685
1628082000000|2021-08-04 13:00:00|2588.3|2586.3|2595.7|2593.7|2596.8|2594.3|2587.2|2584.9|1256
1628082300000|2021-08-04 13:05:00|2595.6|2593.6|2601|2597.5|2601.5|2598.9|2594.9|2592.9|987
1628082600000|2021-08-04 13:10:00|2600.9|2597.4|2591.8|2589.8|2602.2|2599.7|2591.5|2588.8|936
1628082900000|2021-08-04 13:15:00|2592|2590|2594|2592|2595.9|2593.6|2592|2589.2|715
1628083200000|2021-08-04 13:20:00|2594.1|2592.1|2593.7|2591.7|2596.1|2594.1|2592.8|2590.8|614
1628083500000|2021-08-04 13:25:00|2593.8|2591.8|2593.5|2591.5|2595.9|2593.4|2591.8|2589.2|600
1628083800000|2021-08-04 13:30:00|2593.6|2591.6|2596.7|2594.7|2597.6|2595.1|2591.8|2589.7|1013
1628084100000|2021-08-04 13:35:00|2596.6|2594.6|2594.1|2592.1|2598.6|2596|2592.3|2590.2|849
1628084400000|2021-08-04 13:40:00|2594.3|2592.3|2594.7|2591.2|2596.2|2594.2|2593.1|2590.2|684
1628084700000|2021-08-04 13:45:00|2594.8|2591.3|2593.8|2591.8|2597.2|2595.2|2593.2|2590.7|701
1628085000000|2021-08-04 13:50:00|2593.7|2591.7|2594.2|2592.2|2595.5|2592.9|2589.7|2586.9|815
1628085300000|2021-08-04 13:55:00|2594.3|2592.3|2590.8|2587.3|2595.1|2593.1|2590.1|2587.3|713
1628085600000|2021-08-04 14:00:00|2589.8|2586.3|2577.5|2574|2592.9|2590.2|2571.3|2567.8|1589
1628085900000|2021-08-04 14:05:00|2577.4|2573.9|2569.8|2566.3|2577.4|2573.9|2566.3|2562.8|1190
1628086200000|2021-08-04 14:10:00|2569.9|2566.4|2562.6|2559.1|2570.3|2566.8|2561.8|2558.9|1359
1628086500000|2021-08-04 14:15:00|2562.7|2559.2|2557.9|2554.4|2562.7|2559.3|2555.5|2552.3|1136
1628086800000|2021-08-04 14:20:00|2557.8|2554.3|2554.8|2551.3|2557.8|2554.3|2550.6|2547.3|1212
1628087100000|2021-08-04 14:25:00|2554|2552|2552.4|2550.4|2554.9|2552|2548.8|2546.1|1102
1628087400000|2021-08-04 14:30:00|2553.1|2549.6|2549.1|2545.6|2553.1|2550|2539|2536.4|1169
1628087700000|2021-08-04 14:35:00|2549.2|2545.7|2550.2|2546.7|2550.9|2548|2544.8|2542.8|1037
1628088000000|2021-08-04 14:40:00|2550.3|2546.8|2549.8|2547.8|2552.4|2550.4|2547.5|2545|846
1628088300000|2021-08-04 14:45:00|2550.6|2547.1|2546.4|2544.4|2551|2549|2545.6|2543.6|1001
1628088600000|2021-08-04 14:50:00|2546.2|2544.2|2546.2|2544.2|2547.1|2544.7|2543.1|2540.6|950
1628088900000|2021-08-04 14:55:00|2546.3|2544.3|2545.8|2543.8|2546.3|2544.3|2541.9|2539.9|917
1628089200000|2021-08-04 15:00:00|2545.7|2543.7|2541.4|2539.4|2547|2545|2540.6|2538.6|789
1628089500000|2021-08-04 15:05:00|2541.3|2539.3|2541.4|2539.4|2544.1|2541.8|2538.4|2536.4|839
1628089800000|2021-08-04 15:10:00|2541.3|2539.3|2538.9|2536.9|2542.8|2540.8|2535.1|2532.3|901
1628090100000|2021-08-04 15:15:00|2538.7|2536.7|2536.3|2534.3|2539.4|2536.7|2534.9|2532.7|748
1628090400000|2021-08-04 15:20:00|2536.2|2534.2|2535.4|2533.4|2538.6|2536.5|2534.1|2531.8|747
1628090700000|2021-08-04 15:25:00|2535.3|2533.3|2535.8|2533.8|2537.6|2535|2533.8|2531.8|693
1628091000000|2021-08-04 15:30:00|2536|2534|2540.3|2538.3|2540.4|2538.4|2535.5|2533.4|594
1628091300000|2021-08-04 15:35:00|2540.2|2538.2|2541.1|2539.1|2541.4|2539.4|2538.6|2536.6|498
1628091600000|2021-08-04 15:40:00|2541|2539|2540|2538|2541|2539|2538.8|2536.8|604
1628091900000|2021-08-04 15:45:00|2539.9|2537.9|2540.9|2538.9|2541.3|2539.3|2538.2|2536.2|455
1628092200000|2021-08-04 15:50:00|2540.8|2538.8|2539.5|2537.5|2540.9|2538.9|2538.1|2535.8|455
1628092500000|2021-08-04 15:55:00|2539.6|2537.6|2543.9|2541.9|2544.5|2542|2539.4|2537.4|502
1628092800000|2021-08-04 16:00:00|2543.8|2541.8|2544.4|2542.4|2545|2543|2543|2541|389
1628093100000|2021-08-04 16:05:00|2544.5|2542.5|2542.6|2540.6|2544.9|2542.5|2541.2|2538.8|444
1628093400000|2021-08-04 16:10:00|2542.5|2540.5|2542.8|2540.8|2544|2542|2541.4|2539.4|343
1628093700000|2021-08-04 16:15:00|2542.7|2540.7|2541.4|2539.4|2543|2541|2540.3|2538.3|381
1628094000000|2021-08-04 16:20:00|2541.5|2539.5|2541.7|2539.7|2542.6|2540.6|2541.1|2539.1|317
1628094300000|2021-08-04 16:25:00|2541.8|2539.8|2541.8|2539.8|2542.9|2540.2|2540.5|2538.5|248
1628094600000|2021-08-04 16:30:00|2541.9|2539.9|2543.2|2541.2|2543.4|2541.4|2540.8|2538.6|219
1628094900000|2021-08-04 16:35:00|2543.1|2541.1|2545.7|2543.7|2546.5|2543.7|2542.8|2540.4|256
1628095200000|2021-08-04 16:40:00|2545.8|2543.8|2545.3|2543.3|2546.4|2543.8|2544.3|2542.3|233
1628095500000|2021-08-04 16:45:00|2545.2|2543.2|2545.4|2543.4|2545.9|2543.9|2544.6|2542.3|177
1628095800000|2021-08-04 16:50:00|2545.5|2543.5|2545.4|2543.4|2546.2|2543.8|2544.6|2542.6|147
1628096100000|2021-08-04 16:55:00|2545.5|2543.5|2545.4|2543.4|2545.8|2543.8|2544.6|2542.6|194
1628096400000|2021-08-04 17:00:00|2545.5|2543.5|2544.3|2542.3|2546.3|2544|2544.2|2542.2|270
1628096700000|2021-08-04 17:05:00|2544.4|2542.4|2543.2|2541.2|2545.4|2543.4|2542.9|2540.9|259
1628097000000|2021-08-04 17:10:00|2543.1|2541.1|2543.9|2541.9|2544.2|2542.2|2542.9|2540.9|194
1628097300000|2021-08-04 17:15:00|2544|2542|2544.4|2542.4|2545|2543|2543.9|2541.9|150
1628097600000|2021-08-04 17:20:00|2544.5|2542.5|2542.5|2540.5|2544.6|2542.6|2542.4|2540.4|180
1628097900000|2021-08-04 17:25:00|2542.4|2540.4|2543.9|2541.9|2543.9|2541.9|2542.4|2540.4|194
1628098200000|2021-08-04 17:30:00|2543.8|2541.8|2545.3|2543.3|2545.4|2543.4|2543.4|2541.4|181
1628098500000|2021-08-04 17:35:00|2545.4|2543.4|2545.7|2543.7|2545.8|2543.8|2544.8|2542.8|100
1628098800000|2021-08-04 17:40:00|2545.6|2543.6|2546.5|2544.5|2546.8|2544.8|2545.5|2543.5|140
1628099100000|2021-08-04 17:45:00|2546.6|2544.6|2546.5|2544.5|2547.5|2544.8|2546.1|2543.5|151
1628099400000|2021-08-04 17:50:00|2546.6|2544.6|2546.4|2544.4|2547.4|2544.8|2546.1|2543.6|147
1628099700000|2021-08-04 17:55:00|2546.5|2544.5|2546|2544|2547.3|2544.6|2545.9|2543.3|134
1628100000000|2021-08-04 18:00:00|2545.9|2543.9|2545|2543|2546.1|2544.1|2544.6|2542.6|134
1628100300000|2021-08-04 18:05:00|2545.1|2543.1|2545|2543|2545.4|2543.4|2544.4|2542.4|169
1628100600000|2021-08-04 18:10:00|2544.9|2542.9|2545.4|2543.4|2546.3|2544.3|2544.7|2542.7|194
1628100900000|2021-08-04 18:15:00|2545.5|2543.5|2546.1|2544.1|2546.5|2544.5|2545.1|2543.1|143
1628101200000|2021-08-04 18:20:00|2546|2544|2545.8|2543.8|2546.1|2544.1|2545.3|2543.3|120
1628101500000|2021-08-04 18:25:00|2545.9|2543.9|2544.9|2542.9|2546.1|2543.9|2544.9|2542.6|119
1628101800000|2021-08-04 18:30:00|2545|2543|2543|2541|2545.9|2543.1|2542.9|2540.9|117
1628102100000|2021-08-04 18:35:00|2542.9|2540.9|2542.4|2540.4|2543.7|2540.9|2541.9|2539.9|132
1628102400000|2021-08-04 18:40:00|2542.3|2540.3|2542.3|2540.3|2543.3|2540.6|2541.9|2539.6|132
1628102700000|2021-08-04 18:45:00|2542.4|2540.4|2541.6|2539.6|2542.5|2540.5|2541.2|2539.2|148
1628103000000|2021-08-04 18:50:00|2541.4|2539.4|2540.8|2538.8|2541.5|2539.5|2540.3|2538.3|117
1628103300000|2021-08-04 18:55:00|2540.7|2538.7|2541.2|2539.2|2541.8|2539.5|2540.7|2538.3|164
1628103600000|2021-08-04 19:00:00|2541.3|2539.3|2542.6|2540.6|2543.3|2541.2|2540.9|2538.2|174
1628103900000|2021-08-04 19:05:00|2542.5|2540.5|2541.7|2539.7|2543.3|2540.7|2540.9|2538.1|143
1628104200000|2021-08-04 19:10:00|2541.8|2539.8|2541.6|2539.6|2542.5|2539.8|2540.9|2538.3|135
1628104500000|2021-08-04 19:15:00|2541.3|2539.3|2540.9|2538.9|2542|2539.6|2540.7|2538.5|133
1628104800000|2021-08-04 19:20:00|2540.8|2538.8|2542.1|2540.1|2542.3|2540.3|2540.8|2538.7|104
1628105100000|2021-08-04 19:25:00|2542.2|2540.2|2542.2|2540.2|2542.3|2540.3|2542|2540|53
1628105400000|2021-08-04 19:30:00|2542.1|2540.1|2541.7|2539.7|2542.5|2540.1|2540.6|2538|105
1628105700000|2021-08-04 19:35:00|2541.8|2539.8|2541.7|2539.7|2542.8|2540.1|2541.6|2538.9|95
1628106000000|2021-08-04 19:40:00|2541.6|2539.6|2543.2|2539.7|2543.5|2540.7|2541.4|2538.6|116
1628106300000|2021-08-04 19:45:00|2543.3|2539.8|2542.3|2540.3|2543.3|2540.7|2541.6|2538.8|121
1628106600000|2021-08-04 19:50:00|2543.2|2539.7|2542.2|2540.2|2543.4|2541.1|2542.1|2539.4|141
1628106900000|2021-08-04 19:55:00|2542.3|2540.3|2541.9|2538.4|2543.2|2540.8|2540.9|2538.1|145
1628107200000|2021-08-04 20:00:00|2542|2538.5|2541.2|2537.7|2542.7|2539.9|2540.9|2537.6|154
1628107500000|2021-08-04 20:05:00|2541.1|2537.6|2540.7|2538.7|2542|2539.3|2540.6|2537.6|96
1628107800000|2021-08-04 20:10:00|2540.6|2538.6|2541.6|2538.1|2541.7|2538.8|2540.3|2537.6|61
1628108100000|2021-08-04 20:15:00|2541.7|2538.2|2540.7|2537.2|2541.8|2539.2|2540.6|2537.1|89
1628108400000|2021-08-04 20:20:00|2540.8|2537.3|2541.1|2537.6|2541.4|2537.9|2540.6|2537.1|66
1628108700000|2021-08-04 20:25:00|2541.2|2537.7|2541.2|2537.7|2541.6|2538.8|2540.4|2537.5|73
1628109000000|2021-08-04 20:30:00|2541.3|2537.8|2540.7|2537.2|2541.4|2538.5|2539.5|2536.7|93
1628109300000|2021-08-04 20:35:00|2540.6|2537.1|2538.6|2536.6|2540.9|2538|2538.5|2536.5|100
1628109600000|2021-08-04 20:40:00|2539.3|2535.8|2540.2|2536.7|2540.3|2536.8|2538.1|2535.3|120
1628109900000|2021-08-04 20:45:00|2540.3|2536.8|2539.3|2535.8|2541.1|2537.6|2539|2535.7|129
1628110200000|2021-08-04 20:50:00|2539.2|2535.7|2540.7|2537.2|2540.8|2537.3|2538.8|2535.3|114
1628110500000|2021-08-04 20:55:00|2540.6|2537.1|2540.4|2536.9|2541.4|2537.9|2539.2|2535.7|135
1628114400000|2021-08-04 22:00:00|2541.1|2537.6|2542|2538.5|2542.1|2538.6|2540.6|2537.1|119
1628114700000|2021-08-04 22:05:00|2542.1|2538.6|2541.6|2538.1|2542.3|2539.6|2541.2|2538|94
1628115000000|2021-08-04 22:10:00|2541.7|2538.2|2541.1|2539.1|2542|2539.7|2540.9|2537.9|77
1628115300000|2021-08-04 22:15:00|2541|2539|2539|2537|2542|2539.2|2539|2536.2|80
1628115600000|2021-08-04 22:20:00|2539.9|2536.4|2540.8|2537.3|2541|2538.2|2539|2536.3|75
1628115900000|2021-08-04 22:25:00|2540.9|2537.4|2540.5|2537|2540.9|2538.3|2539.5|2536.7|79
1628116200000|2021-08-04 22:30:00|2540.6|2537.1|2540.2|2538.2|2540.8|2538.8|2539.4|2536.7|116
1628116500000|2021-08-04 22:35:00|2540.3|2538.3|2539.9|2537.9|2540.9|2538.5|2539.4|2536.8|86
1628116800000|2021-08-04 22:40:00|2540.8|2537.3|2540.2|2538.2|2540.9|2538.3|2539.4|2536.8|89
1628117100000|2021-08-04 22:45:00|2540.1|2538.1|2540.7|2537.2|2541|2538.2|2539.4|2537.1|73
1628117400000|2021-08-04 22:50:00|2540.6|2537.1|2540.9|2537.4|2541.5|2538.8|2540|2537.1|90
1628117700000|2021-08-04 22:55:00|2541|2537.5|2540.7|2537.2|2541.2|2538.3|2540.2|2537|72
1628118000000|2021-08-04 23:00:00|2540.6|2537.1|2540.2|2538.2|2541.4|2538.3|2539.9|2537|113
1628118300000|2021-08-04 23:05:00|2540.1|2538.1|2540.2|2536.7|2541|2538.1|2539.2|2536.5|68
1628118600000|2021-08-04 23:10:00|2540.4|2536.9|2539.8|2536.3|2540.4|2537.3|2538.6|2535.8|71
1628118900000|2021-08-04 23:15:00|2539.7|2536.2|2539.9|2536.4|2540.1|2537.3|2538.6|2535.9|94
1628119200000|2021-08-04 23:20:00|2540|2536.5|2539.6|2536.1|2540|2537.5|2539.1|2535.9|94
1628119500000|2021-08-04 23:25:00|2539.5|2536|2539.5|2536|2540.1|2537.5|2539.3|2535.8|99
1628119800000|2021-08-04 23:30:00|2539.6|2536.1|2540.1|2536.6|2540.1|2537|2538.7|2535.7|95
1628120100000|2021-08-04 23:35:00|2539.9|2536.4|2540.1|2536.6|2540.2|2537.4|2538.9|2536.1|112
1628120400000|2021-08-04 23:40:00|2540|2536.5|2539.8|2537.8|2540.9|2537.9|2539.5|2536.5|83
1628120700000|2021-08-04 23:45:00|2539.7|2537.7|2539.7|2537.7|2540.8|2538.1|2539.4|2536.6|111
1628121000000|2021-08-04 23:50:00|2539.6|2537.6|2539.1|2535.6|2540.2|2537.6|2538.1|2535.5|90
1628121300000|2021-08-04 23:55:00|2539|2535.5|2538.9|2535.4|2539.2|2536.7|2538|2535.4|75
1628121600000|2021-08-05 00:00:00|2539|2535.5|2537.6|2535.6|2539.1|2536.4|2537.3|2534.5|136
1628121900000|2021-08-05 00:05:00|2537.7|2535.7|2538.3|2534.8|2538.8|2536.2|2537.4|2534.6|109
1628122200000|2021-08-05 00:10:00|2538.2|2534.7|2538.6|2535.1|2538.9|2536|2537.7|2534.5|135
1628122500000|2021-08-05 00:15:00|2538.7|2535.2|2538.7|2535.2|2539.5|2536.8|2537.6|2534.8|96
1628122800000|2021-08-05 00:20:00|2538.2|2536.2|2537.3|2535.3|2538.7|2536.2|2537.2|2534.5|129
1628123100000|2021-08-05 00:25:00|2537.4|2535.4|2536.9|2534.9|2538.4|2535.9|2536.6|2533.9|91
1628123400000|2021-08-05 00:30:00|2536.8|2534.8|2536.3|2534.3|2537.5|2534.9|2536.2|2533.5|135
1628123700000|2021-08-05 00:35:00|2536.4|2534.4|2535.4|2533.4|2537.2|2534.4|2535|2532.3|111
1628124000000|2021-08-05 00:40:00|2535.5|2533.5|2534.4|2532.4|2536.2|2533.5|2534.2|2531.3|142
1628124300000|2021-08-05 00:45:00|2535.2|2531.7|2536.3|2534.3|2537.2|2534.5|2534.2|2531.4|150
1628124600000|2021-08-05 00:50:00|2537.1|2533.6|2535.8|2532.3|2537.3|2534.5|2535.3|2532.1|174
1628124900000|2021-08-05 00:55:00|2535.7|2532.2|2536.2|2532.7|2537.1|2534.3|2535.7|2532.2|154
1628125200000|2021-08-05 01:00:00|2536.1|2532.6|2535.1|2531.6|2536.7|2534|2532.8|2529.8|656
1628125500000|2021-08-05 01:05:00|2535.2|2531.7|2536.5|2534.5|2537.5|2534.8|2533.3|2530.1|378
1628125800000|2021-08-05 01:10:00|2536.6|2534.6|2536.5|2533|2539.2|2536.4|2535.9|2532.9|347
1628126100000|2021-08-05 01:15:00|2536.4|2532.9|2540.5|2537|2540.6|2537.8|2535.3|2532.3|348
1628126400000|2021-08-05 01:20:00|2540.6|2537.1|2540.1|2536.6|2540.6|2537.6|2537.8|2535.1|301
1628126700000|2021-08-05 01:25:00|2539.9|2536.4|2539.3|2535.8|2542|2539.3|2538.4|2535.6|362
1628127000000|2021-08-05 01:30:00|2539.2|2535.7|2539.7|2536.2|2541.1|2538.3|2538.2|2535.4|355
1628127300000|2021-08-05 01:35:00|2539.8|2536.3|2537.5|2534|2540.2|2536.7|2536.6|2533.4|353
1628127600000|2021-08-05 01:40:00|2537.4|2533.9|2537.3|2533.8|2538.5|2535.7|2535.9|2533.3|293
1628127900000|2021-08-05 01:45:00|2537.2|2533.7|2538.5|2535|2538.6|2535.2|2536.7|2533.2|216
1628128200000|2021-08-05 01:50:00|2538.4|2534.9|2537.5|2534|2538.5|2535.3|2535.8|2532.8|258
1628128500000|2021-08-05 01:55:00|2537.7|2534.2|2536.2|2532.7|2538.2|2534.9|2534.8|2531.6|283
1628128800000|2021-08-05 02:00:00|2536.5|2533|2536.6|2533.1|2536.9|2534|2534.6|2531.1|347
1628129100000|2021-08-05 02:05:00|2536.5|2533|2536.4|2532.9|2536.8|2533.3|2535.3|2531.8|239
1628129400000|2021-08-05 02:10:00|2536.3|2532.8|2536.1|2532.6|2537.4|2534.3|2535.2|2532.5|227
1628129700000|2021-08-05 02:15:00|2536|2532.5|2535.8|2532.3|2536.9|2533.5|2535.4|2532.2|118
1628130000000|2021-08-05 02:20:00|2535.7|2532.2|2536.5|2533|2536.6|2533.5|2535.4|2532.1|106
1628130300000|2021-08-05 02:25:00|2536.6|2533.1|2536|2532.5|2536.9|2534.1|2535.8|2532.3|135
1628130600000|2021-08-05 02:30:00|2536.2|2532.7|2536.8|2533.3|2537|2534.3|2534.3|2531.5|316
1628130900000|2021-08-05 02:35:00|2536.7|2533.2|2537.9|2534.4|2538.6|2535.8|2535.8|2533|302
1628131200000|2021-08-05 02:40:00|2537.8|2534.3|2537|2533.5|2538|2534.5|2535.9|2532.4|183
1628131500000|2021-08-05 02:45:00|2536.9|2533.4|2536.5|2534.5|2537.6|2535.1|2535.2|2532.6|345
1628131800000|2021-08-05 02:50:00|2536.4|2534.4|2537.6|2535.6|2539.2|2536.5|2536.4|2533.9|313
1628132100000|2021-08-05 02:55:00|2537.5|2535.5|2538.4|2536.4|2539.2|2536.7|2537.3|2534.7|216
1628132400000|2021-08-05 03:00:00|2538.3|2536.3|2538.1|2536.1|2539.8|2537.3|2538|2535.1|254
1628132700000|2021-08-05 03:05:00|2538.2|2536.2|2539.7|2537.7|2540.5|2537.9|2537.9|2535.2|177
1628133000000|2021-08-05 03:10:00|2539.6|2537.6|2540.6|2537.1|2541|2538.3|2539.1|2536.4|196
1628133300000|2021-08-05 03:15:00|2540.7|2537.2|2541.5|2538|2541.6|2538.8|2539.7|2536.8|196
1628133600000|2021-08-05 03:20:00|2541.4|2537.9|2540.6|2537.1|2542.1|2539.3|2540.5|2537|196
1628133900000|2021-08-05 03:25:00|2540.5|2537|2541.3|2537.8|2542.1|2539.3|2540.5|2537|168
1628134200000|2021-08-05 03:30:00|2541.5|2538|2540.2|2538.2|2541.5|2538.7|2539.7|2536.8|119
1628134500000|2021-08-05 03:35:00|2540.3|2538.3|2540.5|2537|2541.6|2538.8|2540.2|2536.9|102
1628134800000|2021-08-05 03:40:00|2540.4|2536.9|2540.1|2538.1|2541|2538.3|2539.9|2536.9|87
1628135100000|2021-08-05 03:45:00|2540.2|2538.2|2541.4|2537.9|2541.4|2538.8|2539.7|2537|99
1628135400000|2021-08-05 03:50:00|2541.3|2537.8|2541|2537.5|2541.4|2538.8|2540.2|2537.3|67
1628135700000|2021-08-05 03:55:00|2540.9|2537.4|2541.5|2538|2541.5|2538.2|2539.9|2537|67
1628136000000|2021-08-05 04:00:00|2541.4|2537.9|2541.9|2538.4|2542.2|2539.2|2541|2537.9|76
1628136300000|2021-08-05 04:05:00|2542|2538.5|2541.3|2537.8|2542|2539.2|2540.6|2537.7|59
1628136600000|2021-08-05 04:10:00|2541.2|2537.7|2541.5|2538|2541.6|2538.8|2540.3|2537.6|78
1628136900000|2021-08-05 04:15:00|2541.6|2538.1|2542.5|2539|2542.7|2539.9|2540.4|2537.5|113
1628137200000|2021-08-05 04:20:00|2542.4|2538.9|2543|2539.5|2543.1|2540.2|2541.8|2538.7|69
1628137500000|2021-08-05 04:25:00|2542.9|2539.4|2543|2539.5|2543.3|2540.3|2542|2539.1|79
1628137800000|2021-08-05 04:30:00|2543.1|2539.6|2542.5|2539|2543.1|2540.2|2541.6|2538.5|84
1628138100000|2021-08-05 04:35:00|2541.7|2539.7|2542.1|2538.6|2542.6|2539.9|2541.3|2538.5|109
1628138400000|2021-08-05 04:40:00|2542|2538.5|2542.2|2540.2|2542.5|2540.3|2541.9|2538.4|56
1628138700000|2021-08-05 04:45:00|2543|2539.5|2543.1|2539.6|2543.1|2540.3|2541.9|2539.2|47
1628139000000|2021-08-05 04:50:00|2542.4|2540.4|2543.3|2539.8|2543.4|2540.8|2542.3|2539.2|78
1628139300000|2021-08-05 04:55:00|2543.2|2539.7|2543.5|2540|2543.6|2540.7|2542.3|2539.5|76
1628139600000|2021-08-05 05:00:00|2543.6|2540.1|2542.8|2540.8|2544|2541.3|2542.3|2539.6|108
1628139900000|2021-08-05 05:05:00|2543.5|2540|2543.5|2540|2543.7|2540.8|2542.6|2539.8|63
1628140200000|2021-08-05 05:10:00|2543.4|2539.9|2543.6|2540.1|2543.8|2541.2|2542.6|2539.8|89
1628140500000|2021-08-05 05:15:00|2543.7|2540.2|2543.4|2539.9|2544.1|2541.2|2542.6|2539.8|77
1628140800000|2021-08-05 05:20:00|2543.3|2539.8|2543.5|2540|2543.5|2540|2543.2|2539.7|85
1628141100000|2021-08-05 05:25:00|2543.3|2539.8|2543.4|2539.9|2543.5|2540.7|2542.3|2539.2|97
1628141400000|2021-08-05 05:30:00|2543.1|2539.6|2541.6|2539.6|2543.3|2540.5|2540.1|2537.5|352
1628141700000|2021-08-05 05:35:00|2541.7|2539.7|2539.8|2536.3|2545.1|2542.2|2538.6|2535.9|355
1628142000000|2021-08-05 05:40:00|2539.7|2536.2|2540.2|2536.7|2541.1|2538.3|2539.2|2536.1|257
1628142300000|2021-08-05 05:45:00|2540.1|2536.6|2540.1|2536.6|2540.3|2537.4|2538.7|2535.2|251
1628142600000|2021-08-05 05:50:00|2540.2|2536.7|2538.4|2534.9|2540.5|2537.7|2536.8|2534.1|276
1628142900000|2021-08-05 05:55:00|2538.5|2535|2537.2|2533.7|2539|2535.5|2536.3|2533.5|205
1628143200000|2021-08-05 06:00:00|2537.1|2533.6|2538.7|2536.7|2539.8|2537|2535.8|2533|420
1628143500000|2021-08-05 06:05:00|2538.8|2536.8|2539.6|2536.1|2539.9|2537.2|2537.4|2534.6|372
1628143800000|2021-08-05 06:10:00|2539.7|2536.2|2540.1|2538.1|2541.4|2538.8|2538.3|2535.7|389
1628144100000|2021-08-05 06:15:00|2540|2538|2540.8|2538.8|2541.5|2538.8|2539.1|2536.3|212
1628144400000|2021-08-05 06:20:00|2541.2|2539.2|2541.2|2539.2|2542.5|2539.9|2540.7|2537.8|224
1628144700000|2021-08-05 06:25:00|2541.3|2539.3|2538.8|2535.3|2541.5|2539.5|2538|2535.3|315
1628145000000|2021-08-05 06:30:00|2538.7|2535.2|2537.2|2533.7|2539.3|2536.7|2536.2|2533.5|191
1628145300000|2021-08-05 06:35:00|2537.1|2533.6|2536.2|2532.7|2537.6|2534.9|2534.7|2532.2|320
1628145600000|2021-08-05 06:40:00|2536.3|2532.8|2537.3|2535.3|2538|2535.3|2534.6|2531.8|339
1628145900000|2021-08-05 06:45:00|2537.4|2535.4|2536.9|2534.9|2538.4|2535.6|2536.3|2533.6|305
1628146200000|2021-08-05 06:50:00|2536.8|2534.8|2536.3|2534.3|2538.5|2535.8|2536.2|2533.5|273
1628146500000|2021-08-05 06:55:00|2536.2|2534.2|2536.5|2534.5|2538.7|2536.1|2535.7|2533.1|392
1628146800000|2021-08-05 07:00:00|2536.4|2534.4|2535.9|2533.9|2538.4|2536.2|2535.6|2532.8|461
1628147100000|2021-08-05 07:05:00|2536.1|2534.1|2537.9|2535.9|2539|2536.9|2535.7|2533|354
1628147400000|2021-08-05 07:10:00|2537.8|2535.8|2537|2535|2537.9|2535.9|2536.6|2534.1|198
1628147700000|2021-08-05 07:15:00|2537.2|2535.2|2537.2|2535.2|2538.3|2536.3|2536.6|2534.6|214
1628148000000|2021-08-05 07:20:00|2537.1|2535.1|2538.5|2536.5|2538.5|2536.5|2536.6|2534.1|278
1628148300000|2021-08-05 07:25:00|2538.6|2536.6|2541.1|2539.1|2541.2|2539.2|2537.9|2535.4|213
1628148600000|2021-08-05 07:30:00|2541.2|2539.2|2540.6|2538.6|2542.2|2540.2|2540.3|2538.1|292
1628148900000|2021-08-05 07:35:00|2540.5|2538.5|2540.6|2538.6|2543.2|2540.9|2540.4|2538.4|375
1628149200000|2021-08-05 07:40:00|2540.5|2538.5|2540.9|2538.9|2541.5|2539.5|2539.5|2537.1|276
1628149500000|2021-08-05 07:45:00|2540.8|2538.8|2544.8|2542.8|2544.8|2542.8|2540.7|2538.7|287
1628149800000|2021-08-05 07:50:00|2544.6|2542.6|2542.8|2540.8|2544.8|2542.8|2542.7|2540.7|341
1628150100000|2021-08-05 07:55:00|2542.9|2540.9|2544.5|2542.5|2545|2543|2542.8|2540.8|314
1628150400000|2021-08-05 08:00:00|2544.1|2542.1|2542.1|2540.1|2544.9|2542.9|2542|2540|261
1628150700000|2021-08-05 08:05:00|2542|2540|2541.7|2539.7|2542.5|2540.2|2540.8|2538.8|177
1628151000000|2021-08-05 08:10:00|2541.8|2539.8|2540.1|2538.1|2542.4|2540.4|2539.8|2537.8|222
1628151300000|2021-08-05 08:15:00|2540.2|2538.2|2539.1|2537.1|2541.1|2539.1|2538.8|2536.8|284
1628151600000|2021-08-05 08:20:00|2539|2537|2537.3|2535.3|2539.2|2537.2|2536.6|2534.6|361
1628151900000|2021-08-05 08:25:00|2537.1|2535.1|2536.2|2534.2|2538.4|2536.4|2536.2|2534.2|275
1628152200000|2021-08-05 08:30:00|2536.6|2534.6|2534.6|2532.6|2537.2|2534.6|2533.2|2530.5|337
1628152500000|2021-08-05 08:35:00|2534.5|2532.5|2533.6|2531.6|2534.9|2532.9|2532.9|2530.2|302
1628152800000|2021-08-05 08:40:00|2533.9|2531.9|2533.8|2531.8|2534.3|2532.1|2532.9|2530.6|273
1628153100000|2021-08-05 08:45:00|2533.7|2531.7|2535.7|2533.7|2535.7|2533.7|2532.6|2530.6|287
1628153400000|2021-08-05 08:50:00|2535.6|2533.6|2537.7|2535.7|2538.6|2536.2|2535.2|2533.2|291
1628153700000|2021-08-05 08:55:00|2537.6|2535.6|2539.1|2537.1|2540.1|2538.1|2536.9|2534.3|330
1628154000000|2021-08-05 09:00:00|2539.4|2537.4|2540.8|2538.8|2540.9|2538.9|2538.6|2536.6|232
1628154300000|2021-08-05 09:05:00|2540.7|2538.7|2540.2|2538.2|2541.5|2539.1|2540|2537.3|225
1628154600000|2021-08-05 09:10:00|2540.1|2538.1|2541.2|2539.2|2541.5|2539.5|2539.9|2537.9|183
1628154900000|2021-08-05 09:15:00|2541.1|2539.1|2541.6|2539.6|2541.7|2539.7|2540.7|2538.7|119
1628155200000|2021-08-05 09:20:00|2541.5|2539.5|2542.7|2540.7|2544.1|2541.5|2541.4|2539|236
1628155500000|2021-08-05 09:25:00|2542.6|2540.6|2542.6|2540.6|2543.5|2541.5|2542.4|2540|184
1628155800000|2021-08-05 09:30:00|2542.7|2540.7|2543.2|2541.2|2543.6|2541.6|2541.9|2539.5|182
1628156100000|2021-08-05 09:35:00|2543.3|2541.3|2543.4|2541.4|2544.6|2542.3|2543.1|2540.4|183
1628156400000|2021-08-05 09:40:00|2543.3|2541.3|2543.1|2541.1|2544|2542|2542.8|2540.5|188
1628156700000|2021-08-05 09:45:00|2543.2|2541.2|2542.8|2540.8|2543.3|2541.3|2541.8|2539.4|205
1628157000000|2021-08-05 09:50:00|2542.7|2540.7|2541.4|2539.4|2543.5|2541.5|2541.3|2539.3|276
1628157300000|2021-08-05 09:55:00|2541.3|2539.3|2542.4|2540.4|2542.6|2540.6|2540.1|2538.1|282
1628157600000|2021-08-05 10:00:00|2542.5|2540.5|2539.9|2537.9|2542.7|2540.7|2539.8|2537.8|192
1628157900000|2021-08-05 10:05:00|2539.8|2537.8|2542.3|2540.3|2542.5|2540.5|2539.2|2537.2|220
1628158200000|2021-08-05 10:10:00|2542.2|2540.2|2540.8|2538.8|2542.6|2540.6|2540.4|2538.4|220
1628158500000|2021-08-05 10:15:00|2540.9|2538.9|2542.8|2540.8|2543.7|2541.2|2540.8|2538.8|412
1628158800000|2021-08-05 10:20:00|2542.7|2540.7|2542.2|2540.2|2543.1|2541.1|2542|2540|178
1628159100000|2021-08-05 10:25:00|2542.1|2540.1|2543.9|2541.9|2544.3|2542.3|2542|2540|222
1628159400000|2021-08-05 10:30:00|2543.8|2541.8|2541.8|2539.8|2544|2542|2541.6|2539.3|209
1628159700000|2021-08-05 10:35:00|2541.7|2539.7|2542.6|2540.6|2542.7|2540.7|2541.1|2538.9|223
1628160000000|2021-08-05 10:40:00|2542.7|2540.7|2541.8|2539.8|2543.3|2541|2541.7|2539.7|151
1628160300000|2021-08-05 10:45:00|2541.9|2539.9|2542.2|2540.2|2543.3|2541.3|2541.6|2539|190
1628160600000|2021-08-05 10:50:00|2542.1|2540.1|2544.7|2542.7|2545.4|2543.4|2541.8|2539.8|209
1628160900000|2021-08-05 10:55:00|2544.8|2542.8|2546.5|2544.5|2546.7|2544.7|2544|2542|238
1628161200000|2021-08-05 11:00:00|2546.9|2544.9|2545.6|2543.6|2548.6|2546|2544.9|2542.3|547
1628161500000|2021-08-05 11:05:00|2545.7|2543.7|2544.8|2542.8|2546.7|2544.7|2544.4|2542.4|426
1628161800000|2021-08-05 11:10:00|2545|2543|2544|2542|2545.6|2543.6|2543.6|2541.6|469
1628162100000|2021-08-05 11:15:00|2544.1|2542.1|2547.1|2545.1|2547.5|2545.5|2544|2542|409
1628162400000|2021-08-05 11:20:00|2547.2|2545.2|2548.5|2546.5|2549|2546.6|2546.3|2544.3|388
1628162700000|2021-08-05 11:25:00|2548.6|2546.6|2549|2547|2550|2547.5|2548.1|2545.4|265
1628163000000|2021-08-05 11:30:00|2548.9|2546.9|2551.7|2549.7|2551.9|2549.9|2548.9|2546.9|340
1628163300000|2021-08-05 11:35:00|2551.6|2549.6|2549.6|2547.6|2552.2|2549.9|2549.4|2546.9|303
1628163600000|2021-08-05 11:40:00|2549.5|2547.5|2550.8|2548.8|2551.6|2549|2548.8|2546|286
1628163900000|2021-08-05 11:45:00|2551|2549|2550.8|2548.8|2552.8|2550|2550.5|2548|207
1628164200000|2021-08-05 11:50:00|2550.7|2548.7|2551.2|2549.2|2551.5|2549.5|2550.2|2548.2|216
1628164500000|2021-08-05 11:55:00|2551.3|2549.3|2549.6|2547.6|2551.9|2549.9|2548.5|2546.5|309
1628164800000|2021-08-05 12:00:00|2549.3|2547.3|2549.1|2547.1|2550.9|2548.9|2548.6|2546.6|399
1628165100000|2021-08-05 12:05:00|2549|2547|2549.5|2547.5|2550.3|2548.3|2548.4|2546.4|328
1628165400000|2021-08-05 12:10:00|2549.4|2547.4|2547.6|2545.6|2550.8|2548.8|2547.3|2545.3|377
1628165700000|2021-08-05 12:15:00|2547.7|2545.7|2547.6|2545.6|2549.1|2547.1|2546.6|2544.6|425
1628166000000|2021-08-05 12:20:00|2547.3|2545.3|2544.1|2540.6|2547.7|2545.7|2542.6|2540.6|420
1628166300000|2021-08-05 12:25:00|2543.8|2540.3|2543.8|2540.3|2544.1|2541.8|2541.9|2539.1|294
1628166600000|2021-08-05 12:30:00|2543.9|2540.4|2544.7|2541.2|2546.7|2544.3|2540.8|2537.3|712
1628166900000|2021-08-05 12:35:00|2544.6|2541.1|2548.4|2546.4|2549|2546.4|2543.4|2540.7|498
1628167200000|2021-08-05 12:40:00|2548.3|2546.3|2545|2543|2548.3|2546.3|2544.9|2542.3|523
1628167500000|2021-08-05 12:45:00|2544.9|2542.9|2544.9|2542.9|2547.5|2545|2544.2|2541.4|533
1628167800000|2021-08-05 12:50:00|2544.7|2542.7|2545.4|2541.9|2546.9|2544.1|2544.3|2541.6|474
1628168100000|2021-08-05 12:55:00|2545.3|2541.8|2544.7|2542.7|2546.3|2543.6|2543.1|2540.4|614
1628168400000|2021-08-05 13:00:00|2544.6|2542.6|2544.2|2540.7|2546.4|2543.6|2541.6|2539.3|882
1628168700000|2021-08-05 13:05:00|2543.3|2541.3|2541.2|2539.2|2544.6|2542.1|2539.4|2537.4|658
1628169000000|2021-08-05 13:10:00|2541.3|2539.3|2548|2546|2548.3|2546.3|2541.1|2539.1|635
1628169300000|2021-08-05 13:15:00|2547.9|2545.9|2545.5|2543.5|2550.3|2548.1|2545.2|2542.6|573
1628169600000|2021-08-05 13:20:00|2545.6|2543.6|2546|2544|2548|2545.2|2545.1|2542.7|411
1628169900000|2021-08-05 13:25:00|2545.9|2543.9|2544|2542|2546.7|2543.9|2542.7|2539.9|446
1628170200000|2021-08-05 13:30:00|2543.9|2541.9|2541.2|2539.2|2546|2543.5|2539.1|2536.9|793
1628170500000|2021-08-05 13:35:00|2541.1|2539.1|2543|2539.5|2545.3|2542.6|2541.1|2539.1|756
1628170800000|2021-08-05 13:40:00|2542.1|2540.1|2519.8|2516.3|2543.3|2540.4|2518.6|2515.1|1330
1628171100000|2021-08-05 13:45:00|2519.7|2516.2|2512.3|2510.3|2521.6|2518.3|2509.8|2506.8|1305
1628171400000|2021-08-05 13:50:00|2513.1|2509.6|2514.3|2512.3|2518.3|2515.2|2510.2|2507.1|968
1628171700000|2021-08-05 13:55:00|2514.6|2512.6|2523.2|2521.2|2524|2521.4|2514|2511.5|820
1628172000000|2021-08-05 14:00:00|2523.3|2521.3|2523|2521|2526|2523.4|2519.4|2516.1|1009
1628172300000|2021-08-05 14:05:00|2522.6|2520.6|2525.4|2523.4|2527.3|2524.8|2522.4|2520.1|872
1628172600000|2021-08-05 14:10:00|2525.3|2523.3|2530.6|2528.6|2531.9|2529|2525.1|2522.5|978
1628172900000|2021-08-05 14:15:00|2530.7|2528.7|2530.1|2528.1|2532.9|2530.1|2528.3|2525.9|836
1628173200000|2021-08-05 14:20:00|2530.2|2528.2|2529.6|2526.1|2534.5|2531.7|2528.2|2525.1|859
1628173500000|2021-08-05 14:25:00|2529.7|2526.2|2529.2|2525.7|2532.5|2529.7|2528.1|2525.1|650
1628173800000|2021-08-05 14:30:00|2529.1|2525.6|2526.3|2522.8|2530.5|2527|2524.9|2522.1|735
1628174100000|2021-08-05 14:35:00|2526.2|2522.7|2529.4|2525.9|2531.2|2528|2525.5|2522.4|530
1628174400000|2021-08-05 14:40:00|2529.1|2525.6|2529.2|2525.7|2530.4|2527.9|2526.8|2523.7|586
1628174700000|2021-08-05 14:45:00|2528.4|2526.4|2531|2527.5|2531.9|2529.1|2525.2|2522.4|752
1628175000000|2021-08-05 14:50:00|2531.3|2527.8|2528.6|2526.6|2532.6|2530.1|2528.2|2525.7|496
1628175300000|2021-08-05 14:55:00|2528.5|2526.5|2531|2527.5|2531|2528.2|2527.2|2524.8|493
1628175600000|2021-08-05 15:00:00|2531.1|2527.6|2529.2|2527.2|2532.8|2530.4|2529.1|2526.5|422
1628175900000|2021-08-05 15:05:00|2529.1|2527.1|2528.1|2524.6|2530.4|2527.5|2527.2|2524.5|300
1628176200000|2021-08-05 15:10:00|2528|2524.5|2529.1|2525.6|2529.5|2526.4|2526.8|2524|314
1628176500000|2021-08-05 15:15:00|2529|2525.5|2527.2|2523.7|2529|2526.1|2525.2|2522.5|384
1628176800000|2021-08-05 15:20:00|2527.4|2523.9|2524.5|2521|2527.7|2524.4|2523.8|2520.6|384
1628177100000|2021-08-05 15:25:00|2524.6|2521.1|2527.4|2523.9|2527.4|2524.6|2524.3|2520.9|366
1628177400000|2021-08-05 15:30:00|2527.3|2523.8|2528.1|2524.6|2528.7|2526|2525.9|2523.3|450
1628177700000|2021-08-05 15:35:00|2528.2|2524.7|2525.3|2521.8|2528.3|2525.5|2524.9|2521.7|268
1628178000000|2021-08-05 15:40:00|2525.6|2522.1|2525.3|2521.8|2526|2523.1|2523.3|2520.3|343
1628178300000|2021-08-05 15:45:00|2525.4|2521.9|2524|2522|2525.4|2523.2|2523.8|2521.6|320
1628178600000|2021-08-05 15:50:00|2524.7|2521.2|2524.9|2521.4|2525.1|2522.5|2522.1|2520.1|377
1628178900000|2021-08-05 15:55:00|2525|2521.5|2524|2520.5|2525|2522.4|2522.8|2520.5|387
1628179200000|2021-08-05 16:00:00|2524.1|2520.6|2526.5|2524.5|2526.5|2524.5|2523.1|2520.3|326
1628179500000|2021-08-05 16:05:00|2526.6|2524.6|2525.4|2521.9|2527.1|2524.6|2524.2|2521.8|292
1628179800000|2021-08-05 16:10:00|2525.5|2522|2526.5|2524.5|2527.6|2525|2524.9|2521.8|297
1628180100000|2021-08-05 16:15:00|2526.4|2524.4|2526|2524|2527.6|2525|2525.4|2523.3|352
1628180400000|2021-08-05 16:20:00|2526.1|2524.1|2528.1|2526.1|2528.6|2526.3|2526.1|2524.1|284
1628180700000|2021-08-05 16:25:00|2528.2|2526.2|2528.5|2525|2529.1|2526.4|2526.9|2524.2|249
1628181000000|2021-08-05 16:30:00|2528.6|2525.1|2528.4|2524.9|2529.7|2526.5|2527.5|2524.9|293
1628181300000|2021-08-05 16:35:00|2528.5|2525|2527.4|2523.9|2528.7|2525.2|2526.7|2523.9|190
1628181600000|2021-08-05 16:40:00|2527.5|2524|2529.5|2526|2529.7|2526.5|2526.9|2523.9|235
1628181900000|2021-08-05 16:45:00|2529.4|2525.9|2529.1|2525.6|2529.8|2526.3|2527.9|2524.7|191
1628182200000|2021-08-05 16:50:00|2529.2|2525.7|2529.7|2526.2|2529.8|2526.5|2527.6|2524.7|172
1628182500000|2021-08-05 16:55:00|2529.6|2526.1|2528.8|2525.3|2530.3|2526.8|2527.9|2524.7|280
1628182800000|2021-08-05 17:00:00|2528.9|2525.4|2527.8|2524.3|2529.1|2525.6|2527.3|2523.8|229
1628183100000|2021-08-05 17:05:00|2527.7|2524.2|2528.2|2524.7|2528.5|2525.5|2526.8|2523.6|159
1628183400000|2021-08-05 17:10:00|2528.1|2524.6|2529.3|2525.8|2529.8|2526.9|2527.8|2524.5|179
1628183700000|2021-08-05 17:15:00|2529.2|2525.7|2529.1|2525.6|2529.3|2526.6|2527.4|2524.2|212
1628184000000|2021-08-05 17:20:00|2529|2525.5|2527.6|2524.1|2529|2525.5|2527.3|2523.8|200
1628184300000|2021-08-05 17:25:00|2527.5|2524|2527.6|2524.1|2527.9|2524.9|2526.9|2523.8|182
1628184600000|2021-08-05 17:30:00|2527.7|2524.2|2526.4|2522.9|2527.8|2524.3|2525.4|2522.6|139
1628184900000|2021-08-05 17:35:00|2526.3|2522.8|2524.9|2521.4|2526.4|2522.9|2524.2|2521.2|132
1628185200000|2021-08-05 17:40:00|2525|2521.5|2523.7|2520.2|2525.1|2522.1|2523.5|2520|153
1628185500000|2021-08-05 17:45:00|2523.6|2520.1|2523.1|2521.1|2524|2521.1|2522.6|2519.6|181
1628185800000|2021-08-05 17:50:00|2523|2521|2524.3|2520.8|2524.5|2521.5|2522.8|2520|171
1628186100000|2021-08-05 17:55:00|2524.2|2520.7|2524.1|2522.1|2524.8|2522.2|2523.5|2520.7|158
1628186400000|2021-08-05 18:00:00|2524.2|2522.2|2522.4|2518.9|2524.6|2522.3|2522.3|2518.8|169
1628186700000|2021-08-05 18:05:00|2522.3|2518.8|2522.3|2518.8|2523|2520|2521.9|2518.4|123
1628187000000|2021-08-05 18:10:00|2522.4|2518.9|2522.4|2518.9|2523.4|2519.9|2521.6|2518.7|97
1628187300000|2021-08-05 18:15:00|2522.5|2519|2521.9|2518.4|2522.8|2519.8|2521.4|2518.3|177
1628187600000|2021-08-05 18:20:00|2522|2518.5|2521|2517.5|2522|2518.6|2520.3|2516.8|174
1628187900000|2021-08-05 18:25:00|2521.1|2517.6|2519.8|2516.3|2521.4|2518.4|2519.5|2516.1|185
1628188200000|2021-08-05 18:30:00|2519.7|2516.2|2518.4|2514.9|2519.9|2516.7|2516.4|2513.7|187
1628188500000|2021-08-05 18:35:00|2518.3|2514.8|2518.2|2514.7|2518.6|2515.5|2516.9|2514.2|119
1628188800000|2021-08-05 18:40:00|2518.3|2514.8|2516.2|2512.7|2518.4|2515.1|2515|2512.5|111
1628189100000|2021-08-05 18:45:00|2516|2512.5|2516.1|2514.1|2516.5|2514.1|2514.9|2512|148
1628189400000|2021-08-05 18:50:00|2516|2514|2515.4|2513.4|2517.1|2514.4|2515.1|2512.3|100
1628189700000|2021-08-05 18:55:00|2515.3|2513.3|2515.7|2513.7|2516.8|2514.1|2515.1|2512.7|155
1628190000000|2021-08-05 19:00:00|2515.8|2513.8|2515.7|2512.2|2516.9|2514.2|2515.5|2512.1|150
1628190300000|2021-08-05 19:05:00|2515.8|2512.3|2516.1|2512.6|2517.1|2513.6|2515.4|2512.3|130
1628190600000|2021-08-05 19:10:00|2516.2|2512.7|2516.1|2512.6|2516.5|2513.5|2515.3|2512.1|134
1628190900000|2021-08-05 19:15:00|2516|2512.5|2516.3|2512.8|2516.6|2513.1|2514.8|2511.3|137
1628191200000|2021-08-05 19:20:00|2516.1|2512.6|2516.5|2513|2517.5|2514.8|2515.8|2512.6|122
1628191500000|2021-08-05 19:25:00|2516.4|2512.9|2516.5|2513|2516.7|2513.7|2515.5|2512.7|142
1628191800000|2021-08-05 19:30:00|2516.6|2513.1|2517.4|2513.9|2517.6|2514.8|2515.8|2513|117
1628192100000|2021-08-05 19:35:00|2517.3|2513.8|2516.3|2514.3|2518.2|2515.6|2515.9|2513|181
1628192400000|2021-08-05 19:40:00|2516.4|2514.4|2518|2516|2518.8|2516.1|2516.4|2513.8|99
1628192700000|2021-08-05 19:45:00|2517.9|2515.9|2517.7|2515.7|2518.8|2516.1|2517.4|2514.8|78
1628193000000|2021-08-05 19:50:00|2517.8|2515.8|2517.6|2514.1|2518.7|2516|2516.3|2513.3|113
1628193300000|2021-08-05 19:55:00|2517.7|2514.2|2516.6|2514.6|2518.6|2516|2516.5|2513.8|166
1628193600000|2021-08-05 20:00:00|2516.5|2514.5|2517.2|2515.2|2517.8|2515.2|2516|2513.6|196
1628193900000|2021-08-05 20:05:00|2517.1|2515.1|2516.6|2514.6|2518|2515.3|2516.4|2513.6|107
1628194200000|2021-08-05 20:10:00|2516.5|2514.5|2517.1|2515.1|2518.6|2515.8|2516.5|2514.1|90
1628194500000|2021-08-05 20:15:00|2517.2|2515.2|2516.9|2514.9|2518.5|2515.7|2516.6|2514.1|138
1628194800000|2021-08-05 20:20:00|2516.8|2514.8|2517.9|2514.4|2518.1|2515.2|2516.7|2514|73
1628195100000|2021-08-05 20:25:00|2517.1|2515.1|2517.3|2515.3|2518.9|2516.1|2517.1|2514.4|105
1628195400000|2021-08-05 20:30:00|2517.4|2515.4|2517.6|2514.1|2518.4|2515.4|2517.3|2513.8|108
1628195700000|2021-08-05 20:35:00|2518|2514.5|2517.4|2513.9|2518.1|2515.2|2517|2513.5|120
1628196000000|2021-08-05 20:40:00|2517.5|2514|2517.7|2514.2|2517.9|2514.4|2517.2|2513.7|107
1628196300000|2021-08-05 20:45:00|2517.6|2514.1|2516.3|2512.8|2518.2|2514.7|2515.4|2511.9|140
1628196600000|2021-08-05 20:50:00|2516.2|2512.7|2517.4|2513.9|2518.2|2514.7|2516.2|2512.7|136
1628196900000|2021-08-05 20:55:00|2517.5|2514|2517.4|2513.9|2518.4|2514.9|2516.4|2512.9|142
1628200800000|2021-08-05 22:00:00|2518.8|2515.3|2519.1|2515.6|2519.5|2516|2518.5|2515|130
1628201100000|2021-08-05 22:05:00|2519.2|2515.7|2519.4|2515.9|2520|2516.2|2518.6|2514.3|123
1628201400000|2021-08-05 22:10:00|2519.3|2515.8|2519|2515.5|2520.3|2517.3|2519|2515.5|128
1628201700000|2021-08-05 22:15:00|2518.8|2515.3|2518.7|2515.2|2519.4|2516.4|2518.2|2514.7|85
1628202000000|2021-08-05 22:20:00|2518.5|2515|2518.8|2515.3|2519.1|2515.6|2517.1|2514.4|102
1628202300000|2021-08-05 22:25:00|2518.7|2515.2|2519.2|2515.7|2520.1|2516.5|2518.2|2513.7|90
1628202600000|2021-08-05 22:30:00|2519.3|2515.8|2520.2|2516.7|2520.2|2516.7|2518.5|2515.6|53
1628202900000|2021-08-05 22:35:00|2520.3|2516.8|2520.1|2516.6|2520.3|2516.8|2519.9|2516.4|51
1628203200000|2021-08-05 22:40:00|2520|2516.5|2519.7|2516.2|2520.2|2517|2519|2515.9|47
1628203500000|2021-08-05 22:45:00|2519.8|2516.3|2519.4|2515.9|2520.1|2517.1|2518.8|2515.8|48
1628203800000|2021-08-05 22:50:00|2519.3|2515.8|2518.3|2514.8|2519.5|2516|2518|2514.5|70
1628204100000|2021-08-05 22:55:00|2518|2514.5|2518.4|2514.9|2519|2516|2517.9|2514.4|69
1628204400000|2021-08-05 23:00:00|2518.5|2515|2517.3|2513.8|2518.6|2515.6|2517.2|2513.7|64
1628204700000|2021-08-05 23:05:00|2517.4|2513.9|2517.3|2513.8|2517.9|2515|2517|2513.5|74
1628205000000|2021-08-05 23:10:00|2517.4|2513.9|2517.2|2513.7|2517.5|2514.6|2516.4|2513.5|59
1628205300000|2021-08-05 23:15:00|2517.4|2513.9|2516.5|2513|2517.4|2514.5|2516.2|2512.7|43
1628205600000|2021-08-05 23:20:00|2516.4|2512.9|2516.9|2513.4|2517.5|2514|2516.2|2512.7|40
1628205900000|2021-08-05 23:25:00|2517|2513.5|2516.9|2513.4|2517|2513.5|2516.4|2512.9|36
1628206200000|2021-08-05 23:30:00|2516.1|2514.1|2516.8|2513.3|2517.1|2514.2|2515.7|2512.9|76
1628206500000|2021-08-05 23:35:00|2517|2513.5|2517.4|2513.9|2517.6|2514.6|2516.6|2513.3|51
1628206800000|2021-08-05 23:40:00|2517|2513.5|2517|2513.5|2517.3|2514.1|2516.1|2513.3|55
1628207100000|2021-08-05 23:45:00|2517.2|2513.7|2515.9|2512.4|2517.2|2513.7|2515.1|2512.3|73
1628207400000|2021-08-05 23:50:00|2516|2512.5|2516.5|2513|2516.5|2513.5|2515.5|2512.4|66
1628207700000|2021-08-05 23:55:00|2516.4|2512.9|2516|2512.5|2516.5|2513.6|2515.5|2512.4|90
1628208000000|2021-08-06 00:00:00|2515.9|2512.4|2515.4|2511.9|2517.7|2514.2|2515.3|2511.8|125
1628208300000|2021-08-06 00:05:00|2515.5|2512|2515.5|2512|2515.5|2512.5|2514.1|2511.3|144
1628208600000|2021-08-06 00:10:00|2515.4|2511.9|2514.3|2510.8|2515.6|2512.4|2513.9|2510.4|131
1628208900000|2021-08-06 00:15:00|2514.4|2510.9|2515|2511.5|2515.9|2513|2514.3|2510.9|156
1628209200000|2021-08-06 00:20:00|2514.9|2511.4|2515.3|2511.8|2515.5|2512|2514.5|2511|90
1628209500000|2021-08-06 00:25:00|2515.4|2511.9|2514.3|2510.8|2515.5|2512.3|2512.5|2509.6|144
1628209800000|2021-08-06 00:30:00|2514.2|2510.7|2515.3|2511.8|2515.3|2512.5|2513|2510.6|158
1628210100000|2021-08-06 00:35:00|2515.2|2511.7|2515.1|2511.6|2516.3|2513.7|2514.1|2511.3|122
1628210400000|2021-08-06 00:40:00|2515.2|2511.7|2514.5|2511|2515.4|2512.1|2513.1|2510.3|129
1628210700000|2021-08-06 00:45:00|2514.4|2510.9|2515.3|2511.8|2515.7|2512.6|2514|2510.8|94
1628211000000|2021-08-06 00:50:00|2515.2|2511.7|2515|2511.5|2515.2|2512.3|2513.2|2510.4|152
1628211300000|2021-08-06 00:55:00|2514.9|2511.4|2515.4|2511.9|2515.6|2512.1|2513.9|2510.8|156
1628211600000|2021-08-06 01:00:00|2515.5|2512|2516.9|2513.4|2518.1|2515.3|2513.4|2510.5|439
1628211900000|2021-08-06 01:05:00|2516.8|2513.3|2514.5|2511|2516.9|2513.4|2512.9|2509.8|400
1628212200000|2021-08-06 01:10:00|2514.6|2511.1|2513.7|2510.2|2514.9|2511.6|2512.9|2510.1|254
1628212500000|2021-08-06 01:15:00|2514|2510.5|2513.3|2509.8|2514|2510.7|2510|2506.9|470
1628212800000|2021-08-06 01:20:00|2513.4|2509.9|2513.1|2511.1|2514|2511.1|2512.3|2509.3|254
1628213100000|2021-08-06 01:25:00|2513|2511|2514.2|2510.7|2515.5|2512|2512.6|2509.7|287
1628213400000|2021-08-06 01:30:00|2514|2510.5|2514.7|2511.2|2515|2511.5|2511.3|2508.2|350
1628213700000|2021-08-06 01:35:00|2514.6|2511.1|2513.3|2509.8|2515.6|2512.7|2512.8|2509.6|327
1628214000000|2021-08-06 01:40:00|2513.4|2509.9|2515.2|2511.7|2516.2|2512.8|2513.2|2509.7|300
1628214300000|2021-08-06 01:45:00|2515.1|2511.6|2515.1|2511.6|2515.3|2511.8|2513.5|2510.6|233
1628214600000|2021-08-06 01:50:00|2515|2511.5|2514.7|2511.2|2515.2|2511.7|2513.8|2510.3|199
1628214900000|2021-08-06 01:55:00|2514.6|2511.1|2513.4|2509.9|2515.2|2512.1|2513.3|2509.8|211
1628215200000|2021-08-06 02:00:00|2513.3|2509.8|2512.8|2509.3|2513.4|2510.1|2512.1|2509.1|199
1628215500000|2021-08-06 02:05:00|2512.7|2509.2|2512.8|2509.3|2514|2510.5|2512.5|2509.1|235
1628215800000|2021-08-06 02:10:00|2512.7|2509.2|2513.3|2509.8|2514|2511.2|2511.7|2508.7|250
1628216100000|2021-08-06 02:15:00|2513.4|2509.9|2512.2|2508.7|2513.6|2511|2511.4|2508.5|163
1628216400000|2021-08-06 02:20:00|2512.1|2508.6|2512.1|2508.6|2512.3|2509.5|2511|2508.1|172
1628216700000|2021-08-06 02:25:00|2512.2|2508.7|2512.3|2508.8|2512.8|2509.3|2512.1|2508.6|71
1628217000000|2021-08-06 02:30:00|2512.2|2508.7|2510.4|2508.4|2512.4|2509.2|2510|2507.2|261
1628217300000|2021-08-06 02:35:00|2510.5|2508.5|2511.9|2508.4|2512.3|2509.1|2509.4|2506.5|303
1628217600000|2021-08-06 02:40:00|2511.8|2508.3|2513.1|2509.6|2513.3|2509.8|2510.9|2508|237
1628217900000|2021-08-06 02:45:00|2512.2|2510.2|2512.5|2509|2513.2|2510.2|2511.1|2508.2|197
1628218200000|2021-08-06 02:50:00|2512.6|2509.1|2512.2|2508.7|2513.2|2509.7|2511.2|2508.3|178
1628218500000|2021-08-06 02:55:00|2512.1|2508.6|2510.7|2507.2|2512.6|2509.9|2510|2507.2|153
1628218800000|2021-08-06 03:00:00|2510.8|2507.3|2510.1|2506.6|2511.3|2507.8|2508.9|2506|216
1628219100000|2021-08-06 03:05:00|2510.2|2506.7|2510.1|2506.6|2510.7|2507.7|2508.1|2505.1|251
1628219400000|2021-08-06 03:10:00|2510.2|2506.7|2511.2|2507.7|2511.2|2507.7|2509.1|2506.1|188
1628219700000|2021-08-06 03:15:00|2511.1|2507.6|2510|2506.5|2511.2|2508.3|2509|2506.2|215
1628220000000|2021-08-06 03:20:00|2509.9|2506.4|2512.1|2508.6|2512.2|2509.3|2509.5|2506.4|301
1628220300000|2021-08-06 03:25:00|2512|2508.5|2513.4|2509.9|2513.4|2510.1|2511.3|2508.3|182
1628220600000|2021-08-06 03:30:00|2513.5|2510|2513.8|2510.3|2514|2511.2|2512.1|2509.3|115
1628220900000|2021-08-06 03:35:00|2513.7|2510.2|2513.7|2510.2|2514.2|2511.3|2512.6|2509.7|140
1628221200000|2021-08-06 03:40:00|2513.8|2510.3|2513.8|2510.3|2514.2|2510.7|2513.6|2510.1|93
1628221500000|2021-08-06 03:45:00|2514.3|2510.8|2515.1|2511.6|2515.2|2512.3|2514|2510.8|115
1628221800000|2021-08-06 03:50:00|2515.2|2511.7|2515.2|2511.7|2515.4|2511.9|2514.9|2511.4|58
1628222100000|2021-08-06 03:55:00|2515.3|2511.8|2514.5|2512.5|2515.8|2512.7|2514.4|2511.5|81
1628222400000|2021-08-06 04:00:00|2515.2|2511.7|2514.8|2511.3|2515.3|2511.8|2514.6|2511.1|98
1628222700000|2021-08-06 04:05:00|2514.7|2511.2|2514.7|2511.2|2514.9|2511.8|2513.5|2510.9|67
1628223000000|2021-08-06 04:10:00|2514.8|2511.3|2514.4|2510.9|2515.1|2512.2|2514.2|2510.7|78
1628223300000|2021-08-06 04:15:00|2514.3|2510.8|2514.8|2511.3|2514.9|2511.4|2514.3|2510.8|92
1628223600000|2021-08-06 04:20:00|2514.7|2511.2|2514.3|2510.8|2514.9|2511.8|2513.8|2510.7|68
1628223900000|2021-08-06 04:25:00|2514.4|2510.9|2514.3|2510.8|2514.6|2511.8|2513.4|2510.7|80
1628224200000|2021-08-06 04:30:00|2514.2|2510.7|2513.3|2509.8|2514.4|2510.9|2512.5|2509.5|125
1628224500000|2021-08-06 04:35:00|2513.2|2509.7|2512.7|2509.2|2513.3|2510.3|2511.5|2508.5|110
1628224800000|2021-08-06 04:40:00|2512.6|2509.1|2513.2|2509.7|2513.4|2510.5|2512|2508.5|118
1628225100000|2021-08-06 04:45:00|2513.1|2509.6|2514.1|2510.6|2514.2|2510.7|2513|2509.5|116
1628225400000|2021-08-06 04:50:00|2513.9|2510.4|2514.5|2511|2514.8|2511.3|2513.5|2510|127
1628225700000|2021-08-06 04:55:00|2514.6|2511.1|2515.8|2512.3|2516.1|2512.6|2514.5|2511|101
1628226000000|2021-08-06 05:00:00|2516|2512.5|2516.2|2512.7|2516.5|2513.2|2514.3|2511.8|198
1628226300000|2021-08-06 05:05:00|2516.3|2512.8|2515.2|2511.7|2516.7|2513.8|2514.5|2511.6|105
1628226600000|2021-08-06 05:10:00|2514.1|2512.1|2514.3|2512.3|2515.5|2512.4|2513.9|2511.1|129
1628226900000|2021-08-06 05:15:00|2514.2|2512.2|2514.1|2510.6|2515.2|2512.3|2513.6|2510.5|110
1628227200000|2021-08-06 05:20:00|2514|2510.5|2513.8|2510.3|2514|2511.1|2512.7|2510|106
1628227500000|2021-08-06 05:25:00|2513.7|2510.2|2512.4|2508.9|2514.2|2511.1|2512.2|2508.7|161
1628227800000|2021-08-06 05:30:00|2512.3|2508.8|2517|2513.5|2517.9|2514.5|2511|2508|612
1628228100000|2021-08-06 05:35:00|2516.9|2513.4|2517.1|2513.6|2519.5|2516.6|2516.2|2513.2|385
1628228400000|2021-08-06 05:40:00|2517|2513.5|2515|2511.5|2517.5|2514.3|2514.3|2511.4|220
1628228700000|2021-08-06 05:45:00|2514.9|2511.4|2517.6|2514.1|2518.1|2515|2514.4|2510.9|251
1628229000000|2021-08-06 05:50:00|2517.5|2514|2519.5|2516|2519.5|2516.4|2516.9|2513.9|240
1628229300000|2021-08-06 05:55:00|2519.4|2515.9|2518.7|2515.2|2519.6|2516.5|2517.3|2514.6|200
1628229600000|2021-08-06 06:00:00|2518.8|2515.3|2520.9|2517.4|2521.6|2518.8|2517.3|2514.7|337
1628229900000|2021-08-06 06:05:00|2521|2517.5|2521.4|2517.9|2521.9|2519.1|2519.4|2516.8|326
1628230200000|2021-08-06 06:10:00|2521.5|2518|2519.8|2516.3|2521.8|2519|2519.3|2515.8|416
1628230500000|2021-08-06 06:15:00|2519.9|2516.4|2519.6|2516.1|2521|2517.9|2518.8|2515.7|302
1628230800000|2021-08-06 06:20:00|2519.8|2516.3|2518.5|2516.5|2519.8|2516.7|2516|2513.3|543
1628231100000|2021-08-06 06:25:00|2518.6|2516.6|2517.9|2515.9|2519.3|2516.6|2516.1|2513.2|397
1628231400000|2021-08-06 06:30:00|2518|2516|2517.5|2515.5|2518.6|2516.3|2515.9|2513.8|350
1628231700000|2021-08-06 06:35:00|2517.6|2515.6|2518.9|2516.9|2520|2517.6|2517.4|2515|301
1628232000000|2021-08-06 06:40:00|2519|2517|2520|2518|2521.3|2518.5|2518.2|2515.7|292
1628232300000|2021-08-06 06:45:00|2519.9|2517.9|2520.4|2518.4|2521.7|2519.6|2519.5|2516.9|434
1628232600000|2021-08-06 06:50:00|2520.5|2518.5|2521|2519|2522.3|2519.8|2520.4|2517.9|418
1628232900000|2021-08-06 06:55:00|2520.9|2518.9|2520.1|2518.1|2521.5|2519.1|2519.7|2517|353
1628233200000|2021-08-06 07:00:00|2520.9|2517.4|2519.5|2517.5|2520.9|2518.4|2518.4|2516.4|462
1628233500000|2021-08-06 07:05:00|2519.3|2517.3|2518.6|2516.6|2520.2|2517.9|2518.1|2515.6|326
1628233800000|2021-08-06 07:10:00|2518.5|2516.5|2518.1|2516.1|2519.5|2516.7|2517.3|2514.7|218
1628234100000|2021-08-06 07:15:00|2519|2515.5|2516.8|2514.8|2519|2516.1|2514.7|2512.7|494
1628234400000|2021-08-06 07:20:00|2516.6|2514.6|2516.9|2514.9|2518|2515.6|2515.7|2513.7|370
1628234700000|2021-08-06 07:25:00|2516.8|2514.8|2520.8|2518.8|2521.4|2519.4|2516.6|2514.6|470
1628235000000|2021-08-06 07:30:00|2520.9|2518.9|2518.7|2516.7|2520.9|2518.9|2518.7|2516.5|331
1628235300000|2021-08-06 07:35:00|2519|2517|2518.4|2516.4|2520.5|2518|2518.3|2515.8|259
1628235600000|2021-08-06 07:40:00|2518.9|2515.4|2517.7|2515.7|2519.4|2516.6|2517.7|2515.4|288
1628235900000|2021-08-06 07:45:00|2518|2516|2517.7|2514.2|2518.3|2516.1|2516.9|2514|214
1628236200000|2021-08-06 07:50:00|2517.5|2514|2518.3|2516.3|2520|2517.4|2516.5|2513.6|344
1628236500000|2021-08-06 07:55:00|2519|2515.5|2517.8|2514.3|2519.1|2516.3|2516.7|2514|335
1628236800000|2021-08-06 08:00:00|2517.6|2514.1|2515.7|2513.7|2517.6|2515.2|2515.1|2512.4|405
1628237100000|2021-08-06 08:05:00|2516.4|2512.9|2514.1|2512.1|2516.6|2514.1|2513.9|2511.3|312
1628237400000|2021-08-06 08:10:00|2514|2512|2514.6|2512.6|2515.9|2513.3|2513.3|2510.6|314
1628237700000|2021-08-06 08:15:00|2514.7|2512.7|2516.2|2512.7|2516.4|2513.7|2513.9|2510.9|282
1628238000000|2021-08-06 08:20:00|2516.4|2512.9|2515.1|2513.1|2516.4|2513.9|2514.2|2511.5|347
1628238300000|2021-08-06 08:25:00|2515|2513|2513.8|2511.8|2515.5|2513|2512.6|2509.9|303
1628238600000|2021-08-06 08:30:00|2513.7|2511.7|2513.5|2511.5|2514.8|2512.5|2513.3|2510.6|267
1628238900000|2021-08-06 08:35:00|2513.4|2511.4|2513.4|2509.9|2514.4|2511.9|2512.6|2509.9|139
1628239200000|2021-08-06 08:40:00|2513.5|2510|2513.6|2511.6|2514.4|2511.8|2512.5|2509.9|166
1628239500000|2021-08-06 08:45:00|2513.5|2511.5|2513.7|2510.2|2514.3|2511.6|2512.1|2509.4|194
1628239800000|2021-08-06 08:50:00|2513.6|2510.1|2513.5|2510|2514.1|2511.4|2512.4|2509.9|127
1628240100000|2021-08-06 08:55:00|2513.6|2510.1|2513.1|2511.1|2513.8|2511.3|2512.6|2510.1|114
1628240400000|2021-08-06 09:00:00|2513.2|2511.2|2512.8|2510.8|2513.9|2511.4|2512.6|2509.9|106
1628240700000|2021-08-06 09:05:00|2512.9|2510.9|2513.3|2511.3|2513.3|2511.3|2512.6|2510.6|96
1628241000000|2021-08-06 09:10:00|2513.2|2511.2|2514.5|2511|2515.6|2512.7|2512.8|2510.1|145
1628241300000|2021-08-06 09:15:00|2514.4|2510.9|2511.9|2509.9|2514.5|2511.8|2511.9|2509.1|148
1628241600000|2021-08-06 09:20:00|2511.8|2509.8|2509|2507|2512.6|2509.8|2508.4|2506.1|312
1628241900000|2021-08-06 09:25:00|2508.9|2506.9|2511.9|2509.9|2512.6|2510|2508.4|2505.9|238
1628242200000|2021-08-06 09:30:00|2511.8|2509.8|2511.4|2509.4|2512.6|2510.2|2510.9|2508.4|195
1628242500000|2021-08-06 09:35:00|2511.5|2509.5|2510.3|2508.3|2512|2509.7|2509.9|2507.6|246
1628242800000|2021-08-06 09:40:00|2510.1|2508.1|2509.8|2507.8|2510.6|2508.2|2509.4|2506.8|210
1628243100000|2021-08-06 09:45:00|2509.9|2507.9|2507.3|2505.3|2510|2507.9|2507.3|2504.6|163
1628243400000|2021-08-06 09:50:00|2507.4|2505.4|2507.5|2505.5|2508.5|2506|2506.8|2504.1|202
1628243700000|2021-08-06 09:55:00|2507.4|2505.4|2507.6|2505.6|2508.8|2506.1|2506.9|2504.3|125
1628244000000|2021-08-06 10:00:00|2507.5|2505.5|2506.9|2504.9|2508.2|2505.7|2506.2|2504.2|158
1628244300000|2021-08-06 10:05:00|2506.8|2504.8|2506.7|2504.7|2507.7|2504.9|2505.4|2502.9|203
1628244600000|2021-08-06 10:10:00|2506.5|2504.5|2507.3|2505.3|2507.7|2505.7|2504.8|2502.2|276
1628244900000|2021-08-06 10:15:00|2507.4|2505.4|2506.5|2504.5|2507.5|2505.5|2505.6|2503.6|228
1628245200000|2021-08-06 10:20:00|2506.4|2504.4|2507|2505|2507.1|2505.1|2506.1|2504.1|154
1628245500000|2021-08-06 10:25:00|2506.9|2504.9|2506.6|2504.6|2507.9|2504.9|2506.1|2503.7|177
1628245800000|2021-08-06 10:30:00|2506.5|2504.5|2505.9|2503.9|2506.6|2504.6|2505.6|2503.6|121
1628246100000|2021-08-06 10:35:00|2506|2504|2504.6|2502.6|2506.9|2504.1|2504.6|2501.8|194
1628246400000|2021-08-06 10:40:00|2504.5|2502.5|2504.2|2502.2|2505.6|2502.9|2503.2|2500.9|214
1628246700000|2021-08-06 10:45:00|2504.1|2502.1|2502.8|2499.3|2505.3|2502.9|2501.8|2499.2|164
1628247000000|2021-08-06 10:50:00|2502.7|2499.2|2501|2499|2502.7|2499.7|2500.6|2498.3|275
1628247300000|2021-08-06 10:55:00|2501.1|2499.1|2498.8|2495.3|2501.8|2499.3|2498|2495.3|435
1628247600000|2021-08-06 11:00:00|2498.9|2495.4|2499.8|2497.8|2500.5|2498|2496.2|2493.5|376
1628247900000|2021-08-06 11:05:00|2499.9|2497.9|2502.8|2499.3|2502.8|2500.1|2498.9|2496|282
1628248200000|2021-08-06 11:10:00|2503|2499.5|2502.8|2499.3|2503.5|2500.7|2500.5|2497.7|279
1628248500000|2021-08-06 11:15:00|2501.6|2499.6|2503.1|2501.1|2503.8|2501.2|2500.4|2497.8|187
1628248800000|2021-08-06 11:20:00|2503.2|2501.2|2503.6|2501.6|2504.5|2501.7|2502|2499.5|185
1628249100000|2021-08-06 11:25:00|2504.6|2501.1|2504|2500.5|2505.2|2502.1|2502|2499.2|237
1628249400000|2021-08-06 11:30:00|2503.9|2500.4|2502.5|2500.5|2504.2|2501.7|2501.2|2498.4|298
1628249700000|2021-08-06 11:35:00|2502.6|2500.6|2502|2500|2503.8|2501|2501.2|2498.6|230
1628250000000|2021-08-06 11:40:00|2501.8|2499.8|2504.7|2502.7|2504.8|2502.8|2501.8|2499.8|196
1628250300000|2021-08-06 11:45:00|2504.5|2502.5|2506.8|2504.8|2507.3|2505.3|2504.1|2501.4|343
1628250600000|2021-08-06 11:50:00|2506.7|2504.7|2507.7|2505.7|2508.3|2506.3|2505.7|2503.2|335
1628250900000|2021-08-06 11:55:00|2507.8|2505.8|2507.2|2505.2|2508.3|2506.2|2506|2504|257
1628251200000|2021-08-06 12:00:00|2507.1|2505.1|2506.2|2504.2|2508.2|2506.2|2504.6|2502.1|394
1628251500000|2021-08-06 12:05:00|2506.3|2504.3|2508|2506|2509.7|2507.7|2506.3|2504.3|313
1628251800000|2021-08-06 12:10:00|2508.5|2506.5|2509.9|2507.9|2510.5|2508.4|2507.4|2505|411
1628252100000|2021-08-06 12:15:00|2510|2508|2510.6|2508.6|2511.5|2508.9|2508.8|2506.7|396
1628252400000|2021-08-06 12:20:00|2510|2508|2506.3|2504.3|2512.4|2510.4|2506.1|2503.9|633
1628252700000|2021-08-06 12:25:00|2506.7|2504.7|2509.6|2506.1|2511.8|2508.3|2502.1|2499.3|697
1628253000000|2021-08-06 12:30:00|2509.5|2506|2489.2|2485.7|2510.5|2506|2485.9|2482.4|1769
1628253300000|2021-08-06 12:35:00|2489.4|2485.9|2488|2484.5|2495.9|2492.4|2486.2|2482.7|1407
1628253600000|2021-08-06 12:40:00|2487.9|2484.4|2472.5|2469|2490.2|2486.7|2471.3|2467.8|1511
1628253900000|2021-08-06 12:45:00|2472.2|2468.7|2465.2|2461.7|2473.4|2470.2|2464.3|2460.8|1403
1628254200000|2021-08-06 12:50:00|2465.3|2461.8|2466.6|2463.1|2469.9|2467.1|2462.8|2459.3|1346
1628254500000|2021-08-06 12:55:00|2465.9|2463.9|2463|2459.5|2471.2|2468.5|2462.7|2459.4|1266
1628254800000|2021-08-06 13:00:00|2462.9|2459.4|2455.9|2452.4|2464.4|2460.9|2454.5|2451.6|1539
1628255100000|2021-08-06 13:05:00|2455.8|2452.3|2453.7|2451.7|2457.7|2454.2|2450.1|2447.3|1228
1628255400000|2021-08-06 13:10:00|2453.5|2451.5|2462|2460|2462.6|2460|2451.8|2448.8|1087
1628255700000|2021-08-06 13:15:00|2461.7|2459.7|2452.1|2448.6|2462.1|2459.7|2449.2|2445.7|1082
1628256000000|2021-08-06 13:20:00|2452.2|2448.7|2456.7|2453.2|2457.2|2453.7|2447.7|2444.8|1129
1628256300000|2021-08-06 13:25:00|2456.8|2453.3|2449|2445.5|2456.8|2453.3|2446.9|2443.4|1093
1628256600000|2021-08-06 13:30:00|2449.1|2445.6|2449|2445.5|2450.1|2446.6|2437.3|2433.8|1519
1628256900000|2021-08-06 13:35:00|2449.7|2446.2|2440.6|2437.1|2449.7|2446.2|2439.4|2435.9|1407
1628257200000|2021-08-06 13:40:00|2440.9|2437.4|2440.8|2437.3|2442.9|2439.4|2436.7|2433.5|1218
1628257500000|2021-08-06 13:45:00|2440.6|2437.1|2430.6|2427.1|2440.6|2437.1|2427.1|2423.7|1313
1628257800000|2021-08-06 13:50:00|2430.2|2426.7|2431.9|2428.4|2433.5|2430.2|2426.3|2423.6|1082
1628258100000|2021-08-06 13:55:00|2432|2428.5|2428.3|2424.8|2433.8|2430.6|2427.9|2424.4|1035
1628258400000|2021-08-06 14:00:00|2428.2|2424.7|2423.8|2420.3|2428.8|2425.3|2422.6|2419.7|1116
1628258700000|2021-08-06 14:05:00|2423.9|2420.4|2430.5|2427|2431.2|2428.2|2421.4|2417.9|1147
1628259000000|2021-08-06 14:10:00|2430.6|2427.1|2435.3|2431.8|2437.5|2434|2429.4|2426.3|1032
1628259300000|2021-08-06 14:15:00|2435|2431.5|2434.3|2430.8|2435.9|2432.4|2432.2|2429.3|1003
1628259600000|2021-08-06 14:20:00|2434.4|2430.9|2429.6|2426.1|2435.8|2432.4|2427.2|2424.3|845
1628259900000|2021-08-06 14:25:00|2429.5|2426|2431.8|2428.3|2432|2429|2426.9|2424.1|761
1628260200000|2021-08-06 14:30:00|2432.2|2428.7|2427.9|2424.4|2432.2|2428.7|2425.3|2422.1|733
1628260500000|2021-08-06 14:35:00|2427.8|2424.3|2427.3|2423.8|2428.8|2425.3|2425.3|2422.5|590
1628260800000|2021-08-06 14:40:00|2427.2|2423.7|2432.4|2428.9|2432.9|2429.4|2425.4|2422.2|837
1628261100000|2021-08-06 14:45:00|2432.5|2429|2427.6|2424.1|2433.4|2429.9|2427.1|2423.9|840
1628261400000|2021-08-06 14:50:00|2427.7|2424.2|2427.7|2424.2|2430.9|2427.5|2425.9|2423.1|815
1628261700000|2021-08-06 14:55:00|2427.6|2424.1|2425.5|2422|2427.8|2424.9|2424|2421.3|795
1628262000000|2021-08-06 15:00:00|2424.9|2421.4|2430.7|2427.2|2433.1|2429.6|2423.7|2421.1|843
1628262300000|2021-08-06 15:05:00|2430.6|2427.1|2436|2432.5|2438.5|2435|2429.8|2426.8|752
1628262600000|2021-08-06 15:10:00|2436.2|2432.7|2435.8|2432.3|2437.9|2434.4|2433.6|2430.1|524
1628262900000|2021-08-06 15:15:00|2435.6|2432.1|2432.8|2429.3|2436.7|2433.2|2432.7|2429.2|628
1628263200000|2021-08-06 15:20:00|2432.9|2429.4|2429.8|2426.3|2433.8|2430.3|2429.1|2426.2|620
1628263500000|2021-08-06 15:25:00|2429.6|2426.1|2427.2|2423.7|2429.9|2427|2425.1|2422.5|619
1628263800000|2021-08-06 15:30:00|2427.3|2423.8|2429|2425.5|2429.5|2426.7|2425.5|2422.5|717
1628264100000|2021-08-06 15:35:00|2429.1|2425.6|2431.3|2427.8|2432.2|2429|2426.9|2424.2|570
1628264400000|2021-08-06 15:40:00|2431.2|2427.7|2430|2426.5|2432.3|2429.4|2428.9|2426.4|576
1628264700000|2021-08-06 15:45:00|2430.1|2426.6|2431.1|2427.6|2432.7|2429.6|2429.3|2426.5|597
1628265000000|2021-08-06 15:50:00|2431.2|2427.7|2429|2425.5|2431.3|2428.4|2427.8|2425.2|517
1628265300000|2021-08-06 15:55:00|2428.9|2425.4|2433.1|2429.6|2433.3|2430.4|2428.9|2425.4|434
1628265600000|2021-08-06 16:00:00|2433|2429.5|2432.9|2429.4|2433.9|2431|2429.3|2426.4|525
1628265900000|2021-08-06 16:05:00|2432.8|2429.3|2429.5|2426|2433|2430.1|2428|2425.3|520
1628266200000|2021-08-06 16:10:00|2429.6|2426.1|2428.9|2426.9|2431.2|2428.3|2428.6|2426|476
1628266500000|2021-08-06 16:15:00|2429.8|2426.3|2428.4|2426.4|2430.1|2427.5|2428.1|2425.7|315
1628266800000|2021-08-06 16:20:00|2428.5|2426.5|2428.6|2426.6|2431.2|2428.5|2428.2|2425.8|357
1628267100000|2021-08-06 16:25:00|2429.2|2425.7|2431|2427.5|2431.5|2428.6|2428.4|2425.7|418
1628267400000|2021-08-06 16:30:00|2430.1|2428.1|2429|2425.5|2431.2|2428.4|2427.2|2424.5|467
1628267700000|2021-08-06 16:35:00|2428.9|2425.4|2427.3|2425.3|2429.2|2426.5|2427.3|2424.5|307
1628268000000|2021-08-06 16:40:00|2427|2425|2426.8|2424.8|2428.4|2425.7|2425.5|2423|522
1628268300000|2021-08-06 16:45:00|2426.7|2424.7|2426.9|2423.4|2427.9|2425.3|2425.6|2423.1|266
1628268600000|2021-08-06 16:50:00|2427|2423.5|2426.6|2423.1|2427.3|2424.4|2425.6|2422.6|304
1628268900000|2021-08-06 16:55:00|2426.7|2423.2|2425.7|2422.2|2426.8|2423.4|2424.9|2421.9|349
1628269200000|2021-08-06 17:00:00|2425.8|2422.3|2427.9|2424.4|2428.4|2425.6|2424.9|2422|356
1628269500000|2021-08-06 17:05:00|2427.8|2424.3|2430.2|2426.7|2430.3|2427.5|2426|2423.2|262
1628269800000|2021-08-06 17:10:00|2430.3|2426.8|2432.2|2428.7|2433.2|2430.3|2429.3|2426.5|307
1628270100000|2021-08-06 17:15:00|2432.3|2428.8|2435.1|2431.6|2435.2|2432.4|2432.2|2428.8|289
1628270400000|2021-08-06 17:20:00|2435.2|2431.7|2433.6|2430.1|2437|2433.5|2433|2429.5|484
1628270700000|2021-08-06 17:25:00|2433.8|2430.3|2436.5|2433|2436.7|2433.2|2433.8|2430.3|456
1628271000000|2021-08-06 17:30:00|2436.4|2432.9|2437.3|2433.8|2438|2435|2435.5|2432.6|430
1628271300000|2021-08-06 17:35:00|2437.2|2433.7|2439.7|2436.2|2440.2|2437|2436.6|2433.4|299
1628271600000|2021-08-06 17:40:00|2439.8|2436.3|2439.2|2435.7|2440.2|2436.9|2438.4|2435.5|275
1628271900000|2021-08-06 17:45:00|2439.5|2436|2438.5|2435|2439.8|2436.6|2437.9|2434.8|303
1628272200000|2021-08-06 17:50:00|2438.4|2434.9|2438.1|2434.6|2438.5|2435.7|2436.3|2433.3|271
1628272500000|2021-08-06 17:55:00|2438|2434.5|2437.4|2433.9|2438.7|2435.5|2436.5|2433.7|180
1628272800000|2021-08-06 18:00:00|2437.3|2433.8|2439.1|2435.6|2439.3|2435.8|2437.2|2433.7|210
1628273100000|2021-08-06 18:05:00|2439|2435.5|2440.5|2437|2440.7|2437.6|2438|2435.3|217
1628273400000|2021-08-06 18:10:00|2440.6|2437.1|2439|2435.5|2441|2437.5|2438.2|2435.5|201
1628273700000|2021-08-06 18:15:00|2438.9|2435.4|2439.1|2435.6|2439.9|2436.4|2438.9|2435.4|226
1628274000000|2021-08-06 18:20:00|2439|2435.5|2438.6|2435.1|2439.1|2435.6|2437.5|2434|244
1628274300000|2021-08-06 18:25:00|2437.7|2435.7|2437.6|2434.1|2438.8|2436|2436.5|2433|198
1628274600000|2021-08-06 18:30:00|2437.5|2434|2438.6|2435.1|2438.8|2435.3|2437.3|2434|124
1628274900000|2021-08-06 18:35:00|2438.5|2435|2437.7|2434.2|2438.6|2435.2|2436.8|2434|133
1628275200000|2021-08-06 18:40:00|2437.6|2434.1|2437.4|2435.4|2438.2|2435.4|2436.6|2433.8|101
1628275500000|2021-08-06 18:45:00|2437.3|2435.3|2435.1|2433.1|2438.6|2435.9|2435.1|2432.5|195
1628275800000|2021-08-06 18:50:00|2435.2|2433.2|2435|2431.5|2437.2|2434.1|2434.1|2431.3|187
1628276100000|2021-08-06 18:55:00|2434.9|2431.4|2435.7|2433.7|2437.7|2434.3|2434.8|2431.3|278
1628276400000|2021-08-06 19:00:00|2435.6|2433.6|2436.6|2433.1|2437.2|2434|2435.1|2431.8|248
1628276700000|2021-08-06 19:05:00|2436.5|2433|2436.4|2432.9|2436.7|2433.2|2435.6|2432.1|171
1628277000000|2021-08-06 19:10:00|2436.5|2433|2437.1|2433.6|2437.8|2434.3|2435.6|2432.9|145
1628277300000|2021-08-06 19:15:00|2437|2433.5|2438.1|2434.6|2438.5|2435.5|2436.2|2433.1|145
1628277600000|2021-08-06 19:20:00|2438|2434.5|2437.9|2434.4|2438.6|2435.1|2436.5|2433.9|118
1628277900000|2021-08-06 19:25:00|2438|2434.5|2437.8|2434.3|2438.1|2434.6|2436.2|2433.3|179
1628278200000|2021-08-06 19:30:00|2437.9|2434.4|2435.9|2432.4|2437.9|2434.6|2435.7|2432.2|192
1628278500000|2021-08-06 19:35:00|2435.8|2432.3|2435.9|2432.4|2436.4|2433.1|2434.7|2432|203
1628278800000|2021-08-06 19:40:00|2436|2432.5|2433.8|2430.3|2436.4|2432.9|2433.1|2430.3|323
1628279100000|2021-08-06 19:45:00|2434|2430.5|2433.8|2430.3|2434.3|2431.4|2432.8|2429.8|267
1628279400000|2021-08-06 19:50:00|2433.7|2430.2|2433.8|2430.3|2433.9|2430.9|2432.4|2429.3|197
1628279700000|2021-08-06 19:55:00|2433.9|2430.4|2432.7|2429.2|2434.1|2431|2431.8|2429.1|285
1628280000000|2021-08-06 20:00:00|2432.5|2429|2432.3|2428.8|2433.4|2429.9|2431.7|2428.2|219
1628280300000|2021-08-06 20:05:00|2432.5|2429|2432.4|2428.9|2433.1|2429.6|2431.9|2428.4|215
1628280600000|2021-08-06 20:10:00|2432.3|2428.8|2432.1|2428.6|2432.7|2429.2|2431.8|2428.3|150
1628280900000|2021-08-06 20:15:00|2432|2428.5|2432.4|2428.9|2433.5|2430|2430.8|2427.8|142
1628281200000|2021-08-06 20:20:00|2432.3|2428.8|2432.1|2428.6|2433.1|2429.6|2431.7|2428.2|136
1628281500000|2021-08-06 20:25:00|2432.4|2428.9|2432|2428.5|2433|2429.5|2431.9|2428.4|116
1628281800000|2021-08-06 20:30:00|2432.3|2428.8|2431.9|2428.4|2432.4|2428.9|2430.9|2427.4|162
1628282100000|2021-08-06 20:35:00|2432|2428.5|2432.2|2428.7|2433|2429.5|2431.7|2428.2|136
1628282400000|2021-08-06 20:40:00|2432.4|2428.9|2432|2428.5|2433.1|2429.6|2431.4|2427.9|181
1628282700000|2021-08-06 20:45:00|2431.9|2428.4|2433.2|2429.7|2433.5|2430|2431|2427.5|258
1628283000000|2021-08-06 20:50:00|2433.6|2430.1|2434.1|2430.6|2436.5|2433|2431.9|2428.4|259
1628283300000|2021-08-06 20:55:00|2434.2|2430.7|2441.7|2427.7|2443.1|2433.5|2432.8|2427.3|303
1628460000000|2021-08-08 22:00:00|2435.7|2432.2|2431.6|2428.1|2439.2|2435.7|2431|2427.5|370
1628460300000|2021-08-08 22:05:00|2431.5|2428|2430.8|2427.3|2433.3|2429.8|2430.7|2427.2|347
1628460600000|2021-08-08 22:10:00|2430.9|2427.4|2429.8|2426.3|2432.2|2428.7|2429.5|2426|242
1628460900000|2021-08-08 22:15:00|2429.6|2426.1|2424.7|2421.2|2430.9|2427.4|2424.1|2420.6|339
1628461200000|2021-08-08 22:20:00|2424.6|2421.1|2422|2418.5|2426.3|2422.8|2419.2|2415.7|547
1628461500000|2021-08-08 22:25:00|2422.1|2418.6|2417.1|2413.6|2422.5|2419|2416.5|2413|397
1628461800000|2021-08-08 22:30:00|2417.2|2413.7|2418.4|2414.9|2420.2|2416.7|2416.7|2413.2|333
1628462100000|2021-08-08 22:35:00|2418.7|2415.2|2417|2413.5|2419.4|2415.9|2416.7|2413.2|231
1628462400000|2021-08-08 22:40:00|2417.1|2413.6|2418.1|2414.6|2420.1|2416.6|2416.4|2412.9|165
1628462700000|2021-08-08 22:45:00|2418|2414.5|2406.5|2403|2418.1|2414.6|2405.8|2402.3|866
1628463000000|2021-08-08 22:50:00|2407|2403.5|2337.4|2324.7|2409.5|2406|2323.2|2315.3|1601
1628463300000|2021-08-08 22:55:00|2340.1|2326.1|2310.6|2299.9|2344.7|2335.9|2219.6|2205.6|1244
1628463600000|2021-08-08 23:00:00|2310.1|2299|2313|2302.6|2324.8|2316.2|2293.7|2280.5|1094
1628463900000|2021-08-08 23:05:00|2312.9|2301.6|2303.6|2293.3|2318.5|2310.1|2294.6|2284.6|1250
1628464200000|2021-08-08 23:10:00|2303.9|2293.6|2321.4|2315.7|2333.2|2325.6|2303.4|2293.5|1216
1628464500000|2021-08-08 23:15:00|2321.7|2315|2319|2307.9|2328|2319.3|2307.8|2298.3|939
1628464800000|2021-08-08 23:20:00|2318.8|2308.9|2321.8|2307.8|2332.8|2324.9|2310.7|2299.1|665
1628465100000|2021-08-08 23:25:00|2327.1|2313.1|2333.3|2323.4|2340.3|2331.2|2316.1|2306.1|1175
1628465400000|2021-08-08 23:30:00|2333.5|2324.1|2338.1|2332.1|2351.3|2342.9|2332.2|2323.2|1115
1628465700000|2021-08-08 23:35:00|2336.6|2333.1|2336.7|2330.5|2340.9|2333.5|2326.9|2319.4|920
1628466000000|2021-08-08 23:40:00|2336.8|2330.7|2358.9|2352.9|2362.4|2356.6|2336.3|2330.6|968
1628466300000|2021-08-08 23:45:00|2360.3|2353.3|2363.8|2356.9|2366.7|2359|2352|2347.6|1067
1628466600000|2021-08-08 23:50:00|2363.2|2357.2|2361.3|2353.7|2373.2|2366.9|2357.8|2350.6|1044
1628466900000|2021-08-08 23:55:00|2361.2|2353.9|2358.2|2352.6|2370.2|2363.4|2356.9|2351.9|1015
1628467200000|2021-08-09 00:00:00|2358.5|2352.4|2358.5|2352.8|2362.5|2356.8|2337.4|2332.4|1265
1628467500000|2021-08-09 00:05:00|2357.8|2352.6|2365.6|2359.9|2372.5|2367.3|2354.8|2350.7|1320
1628467800000|2021-08-09 00:10:00|2365.8|2359.7|2361|2357.5|2369|2362.5|2357.7|2353.1|927
1628468100000|2021-08-09 00:15:00|2360.9|2357.4|2364|2360.5|2366.9|2361|2348.7|2344.3|1181
1628468400000|2021-08-09 00:20:00|2364.9|2358.8|2368.7|2365.2|2374|2367.1|2363|2357.9|976
1628468700000|2021-08-09 00:25:00|2369.1|2365.6|2374.1|2370.6|2380|2374.9|2367.8|2364.3|746
1628469000000|2021-08-09 00:30:00|2374|2370.5|2374.1|2370.6|2381.6|2377.6|2372|2368|769
1628469300000|2021-08-09 00:35:00|2373.7|2370.2|2372.1|2368.6|2378|2374.5|2369.9|2366.4|554
1628469600000|2021-08-09 00:40:00|2372|2368.5|2369.1|2365.6|2372.2|2368.6|2366.1|2362.6|644
1628469900000|2021-08-09 00:45:00|2370.2|2365.1|2377.5|2374|2378.7|2375|2369|2365.1|488
1628470200000|2021-08-09 00:50:00|2377.4|2373.9|2380.3|2376.8|2381.5|2378|2373.7|2370.2|501
1628470500000|2021-08-09 00:55:00|2380.2|2376.7|2378.7|2375.2|2388.4|2384.9|2378|2374.5|791
1628470800000|2021-08-09 01:00:00|2378.6|2375.1|2397.9|2394.4|2400.8|2397.3|2376.7|2373.2|1338
1628471100000|2021-08-09 01:05:00|2398|2394.5|2384|2380.5|2404.1|2400.6|2379.8|2376.3|1359
1628471400000|2021-08-09 01:10:00|2384.1|2380.6|2389.2|2385.7|2394.1|2390.6|2384.1|2380.6|1073
1628471700000|2021-08-09 01:15:00|2389.1|2385.6|2388|2384.5|2391.4|2387.9|2385.2|2381.7|966
1628472000000|2021-08-09 01:20:00|2387.9|2384.4|2390.9|2387.4|2391|2387.5|2384.6|2381.1|858
1628472300000|2021-08-09 01:25:00|2391.2|2387.7|2388.4|2384.9|2393.4|2389.9|2387.8|2384.3|970
1628472600000|2021-08-09 01:30:00|2388.5|2385|2383.5|2380|2389.1|2385.6|2380|2376.5|1032
1628472900000|2021-08-09 01:35:00|2383.7|2380.2|2384.8|2381.3|2387.1|2383.6|2383.3|2379.8|830
1628473200000|2021-08-09 01:40:00|2385|2381.5|2390.8|2387.3|2390.9|2387.4|2383.1|2379.6|896
1628473500000|2021-08-09 01:45:00|2390.5|2387|2387.2|2383.7|2391.4|2387.9|2385.3|2381.8|960
1628473800000|2021-08-09 01:50:00|2387.7|2384.2|2387.7|2384.2|2388.8|2385.3|2384.2|2380.7|855
1628474100000|2021-08-09 01:55:00|2387.6|2384.1|2382.7|2379.2|2389|2385.5|2382.3|2378.8|739
1628474400000|2021-08-09 02:00:00|2382.8|2379.3|2387.7|2384.2|2388.3|2384.8|2382.1|2378.6|534
1628474700000|2021-08-09 02:05:00|2387.8|2384.3|2394|2390.5|2396.3|2392.8|2387.7|2384.2|653
1628475000000|2021-08-09 02:10:00|2394.1|2390.6|2392.1|2388.6|2395.3|2391.8|2391.4|2387.9|698
1628475300000|2021-08-09 02:15:00|2392|2388.5|2394.7|2391.2|2396.3|2392.8|2390.9|2387.4|520
1628475600000|2021-08-09 02:20:00|2394.6|2391.1|2392.9|2389.4|2395.8|2392.3|2392.5|2389|384
1628475900000|2021-08-09 02:25:00|2393|2389.5|2393.4|2389.9|2393.4|2389.9|2390.7|2387.2|233
1628476200000|2021-08-09 02:30:00|2393.3|2389.8|2397.9|2394.4|2398|2394.5|2393.1|2389.6|550
1628476500000|2021-08-09 02:35:00|2397.8|2394.3|2397.8|2394.3|2398.4|2394.9|2395.9|2392.4|445
1628476800000|2021-08-09 02:40:00|2398|2394.5|2398|2394.5|2399.2|2395.7|2395.5|2392|463
1628477100000|2021-08-09 02:45:00|2398.1|2394.6|2397.1|2393.6|2399.1|2395.6|2396.1|2392.6|488
1628477400000|2021-08-09 02:50:00|2397.2|2393.7|2395.6|2392.1|2397.4|2393.9|2394.8|2391.3|412
1628477700000|2021-08-09 02:55:00|2395.7|2392.2|2395.2|2391.7|2397.8|2394.3|2395.1|2391.6|430
1628478000000|2021-08-09 03:00:00|2395.1|2391.6|2396.8|2393.3|2397.9|2394.4|2394.4|2390.9|347
1628478300000|2021-08-09 03:05:00|2396.7|2393.2|2394.4|2390.9|2397.6|2394.1|2392.7|2389.2|431
1628478600000|2021-08-09 03:10:00|2394.1|2390.6|2394|2390.5|2395.7|2392.2|2393.7|2390.2|299
1628478900000|2021-08-09 03:15:00|2394.2|2390.7|2393.9|2390.4|2394.9|2391.4|2391.3|2387.8|475
1628479200000|2021-08-09 03:20:00|2393.7|2390.2|2394.2|2390.7|2395|2391.5|2392.8|2389.3|461
1628479500000|2021-08-09 03:25:00|2394.3|2390.8|2395.7|2392.2|2396.6|2393.1|2394|2390.5|468
1628479800000|2021-08-09 03:30:00|2396.4|2392.9|2395.9|2392.4|2396.7|2393.2|2395|2391.5|256
1628480100000|2021-08-09 03:35:00|2396|2392.5|2394.4|2390.9|2396.8|2393.3|2393.7|2390.2|287
1628480400000|2021-08-09 03:40:00|2394.3|2390.8|2392.3|2388.8|2394.4|2390.9|2390.3|2386.8|549
1628480700000|2021-08-09 03:45:00|2392.4|2388.9|2391|2387.5|2393.8|2390.3|2391|2387.5|261
1628481000000|2021-08-09 03:50:00|2391.2|2387.7|2391.8|2388.3|2392.4|2388.9|2390.7|2387.2|256
1628481300000|2021-08-09 03:55:00|2391.7|2388.2|2389.9|2386.4|2391.7|2388.2|2389.4|2385.9|237
1628481600000|2021-08-09 04:00:00|2389.8|2386.3|2390.3|2386.8|2390.6|2387.1|2388.8|2385.3|227
1628481900000|2021-08-09 04:05:00|2390.4|2386.9|2389.2|2385.7|2390.4|2386.9|2388.6|2385.1|185
1628482200000|2021-08-09 04:10:00|2389.3|2385.8|2389.2|2385.7|2391.3|2387.8|2388.9|2385.4|126
1628482500000|2021-08-09 04:15:00|2389.1|2385.6|2389.4|2385.9|2391.6|2388.1|2388.7|2385.2|275
1628482800000|2021-08-09 04:20:00|2389.5|2386|2389.9|2386.4|2391.1|2387.6|2389.1|2385.6|176
1628483100000|2021-08-09 04:25:00|2390|2386.5|2389.1|2385.6|2390.3|2386.8|2389|2385.5|172
1628483400000|2021-08-09 04:30:00|2389.2|2385.7|2390.7|2387.2|2392.6|2389.1|2388.6|2385.1|319
1628483700000|2021-08-09 04:35:00|2390.3|2386.8|2390.5|2387|2391.5|2388|2389.5|2386|245
1628484000000|2021-08-09 04:40:00|2390.3|2386.8|2391.3|2387.8|2392.8|2389.3|2390.1|2386.6|342
1628484300000|2021-08-09 04:45:00|2391.4|2387.9|2391.2|2387.7|2392.9|2389.4|2391.1|2387.6|192
1628484600000|2021-08-09 04:50:00|2391.3|2387.8|2391.7|2388.2|2392.3|2388.8|2390.2|2386.7|147
1628484900000|2021-08-09 04:55:00|2391.8|2388.3|2390.8|2387.3|2392.5|2389|2390.6|2387.1|179
1628485200000|2021-08-09 05:00:00|2390.7|2387.2|2387.4|2383.9|2392|2388.5|2387.1|2383.6|400
1628485500000|2021-08-09 05:05:00|2387.7|2384.2|2388.3|2384.8|2391.5|2388|2387.3|2383.8|270
1628485800000|2021-08-09 05:10:00|2388.1|2384.6|2390.5|2387|2390.7|2387.2|2387.9|2384.4|229
1628486100000|2021-08-09 05:15:00|2390.6|2387.1|2393.5|2390|2393.9|2390.4|2390.6|2387.1|341
1628486400000|2021-08-09 05:20:00|2393.6|2390.1|2393.3|2389.8|2394.9|2391.4|2392.7|2389.2|279
1628486700000|2021-08-09 05:25:00|2393.2|2389.7|2398.4|2394.9|2399.6|2396.1|2393.2|2389.7|403
1628487000000|2021-08-09 05:30:00|2398.6|2395.1|2398.8|2395.3|2402|2398.5|2397.2|2393.7|636
1628487300000|2021-08-09 05:35:00|2398.7|2395.2|2397.7|2394.2|2400|2396.5|2397.6|2394.1|476
1628487600000|2021-08-09 05:40:00|2397.3|2393.8|2397.6|2394.1|2400.1|2396.6|2397.3|2393.8|436
1628487900000|2021-08-09 05:45:00|2397.2|2393.7|2395.8|2392.3|2398|2394.5|2395.1|2391.6|580
1628488200000|2021-08-09 05:50:00|2395.7|2392.2|2392.8|2389.3|2396.5|2393|2392.5|2389|310
1628488500000|2021-08-09 05:55:00|2392.6|2389.1|2389.8|2386.3|2393.5|2390|2388.9|2385.4|589
1628488800000|2021-08-09 06:00:00|2389.6|2386.1|2394.1|2390.6|2394.4|2390.9|2388.5|2385|571
1628489100000|2021-08-09 06:05:00|2394.2|2390.7|2395.9|2392.4|2397|2393.5|2393.1|2389.6|506
1628489400000|2021-08-09 06:10:00|2396|2392.5|2395|2391.5|2397.2|2393.7|2394.1|2390.6|455
1628489700000|2021-08-09 06:15:00|2395.2|2391.7|2396.8|2393.3|2397|2393.5|2394.8|2391.3|479
1628490000000|2021-08-09 06:20:00|2396.9|2393.4|2398.1|2394.6|2400.6|2397.1|2396.6|2393.1|573
1628490300000|2021-08-09 06:25:00|2398.2|2394.7|2395.8|2392.3|2399.1|2395.6|2395.1|2391.6|585
1628490600000|2021-08-09 06:30:00|2395.9|2392.4|2396.5|2393|2399|2395.5|2395.1|2391.6|545
1628490900000|2021-08-09 06:35:00|2396.4|2392.9|2397.6|2394.1|2398.5|2395|2395.6|2392.1|380
1628491200000|2021-08-09 06:40:00|2397.5|2394|2398.3|2394.8|2400.2|2396.7|2397.2|2393.7|455
1628491500000|2021-08-09 06:45:00|2398.1|2394.6|2397.5|2394|2399.4|2396.1|2396.8|2393.4|476
1628491800000|2021-08-09 06:50:00|2397.6|2394.1|2396.5|2393|2398.7|2395.2|2394.8|2392|491
1628492100000|2021-08-09 06:55:00|2396.2|2392.7|2391.4|2387.9|2396.5|2393.5|2390.1|2386.9|690
1628492400000|2021-08-09 07:00:00|2391.5|2388|2392.9|2389.4|2395.1|2392.1|2390.6|2387.1|676
1628492700000|2021-08-09 07:05:00|2392.8|2389.3|2390.7|2387.2|2393.6|2390.1|2389.3|2385.8|553
1628493000000|2021-08-09 07:10:00|2390.9|2387.4|2389.4|2385.9|2392.5|2389.3|2388.2|2385.6|526
1628493300000|2021-08-09 07:15:00|2389.3|2385.8|2391.8|2388.3|2392.4|2388.9|2386.9|2383.4|400
1628493600000|2021-08-09 07:20:00|2391.9|2388.4|2391.1|2387.6|2394.4|2390.9|2390.5|2387.1|542
1628493900000|2021-08-09 07:25:00|2391|2387.5|2390.4|2386.9|2391.5|2388|2388.2|2384.7|636
1628494200000|2021-08-09 07:30:00|2390.5|2387|2395.8|2392.3|2397.3|2394.3|2388.9|2385.4|636
1628494500000|2021-08-09 07:35:00|2395.7|2392.2|2399.2|2395.7|2400.2|2397|2395|2391.6|628
1628494800000|2021-08-09 07:40:00|2399.1|2395.6|2398.6|2395.1|2399.9|2396.5|2398|2394.5|558
1628495100000|2021-08-09 07:45:00|2398.2|2394.7|2395.7|2392.2|2399.1|2395.6|2395|2391.5|565
1628495400000|2021-08-09 07:50:00|2395.6|2392.1|2394.6|2391.1|2396.5|2393.4|2393.8|2390.7|585
1628495700000|2021-08-09 07:55:00|2394.5|2391|2395.9|2392.4|2397.1|2393.8|2394.1|2390.7|549
1628496000000|2021-08-09 08:00:00|2396|2392.5|2394.4|2390.9|2396.3|2393.1|2393.1|2390.2|561
1628496300000|2021-08-09 08:05:00|2394.5|2391|2390.3|2386.8|2395.3|2392.2|2390|2386.7|596
1628496600000|2021-08-09 08:10:00|2390.6|2387.1|2388.7|2385.2|2391.4|2388.2|2386.9|2384.2|511
1628496900000|2021-08-09 08:15:00|2388.8|2385.3|2386.9|2383.4|2388.9|2385.4|2385.8|2382.3|616
1628497200000|2021-08-09 08:20:00|2386.8|2383.3|2386.8|2383.3|2388.4|2384.9|2385.6|2382.1|461
1628497500000|2021-08-09 08:25:00|2386.9|2383.4|2387.2|2383.7|2390.4|2386.9|2386.1|2382.6|517
1628497800000|2021-08-09 08:30:00|2387.3|2383.8|2387.9|2384.4|2388.8|2385.3|2385.7|2382.2|356
1628498100000|2021-08-09 08:35:00|2387.8|2384.3|2390.3|2386.8|2393.2|2389.7|2387|2383.5|502
1628498400000|2021-08-09 08:40:00|2390.4|2386.9|2391.1|2387.6|2391.7|2388.2|2389.2|2385.7|403
1628498700000|2021-08-09 08:45:00|2391.2|2387.7|2388.4|2384.9|2392.1|2388.6|2387.6|2384.1|536
1628499000000|2021-08-09 08:50:00|2388.5|2385|2390.1|2386.6|2391.8|2388.3|2387.7|2384.2|440
1628499300000|2021-08-09 08:55:00|2390|2386.5|2389.3|2385.8|2390.9|2387.4|2388.3|2384.8|366
1628499600000|2021-08-09 09:00:00|2389.4|2385.9|2389.3|2385.8|2389.9|2386.4|2388.1|2384.7|413
1628499900000|2021-08-09 09:05:00|2389.4|2385.9|2389.5|2386|2390.4|2386.9|2388.5|2385|404
1628500200000|2021-08-09 09:10:00|2389.4|2385.9|2386.4|2382.9|2390.9|2387.4|2385.9|2382.4|590
1628500500000|2021-08-09 09:15:00|2386.2|2382.7|2388.3|2384.8|2390.5|2387|2385.6|2382.1|568
1628500800000|2021-08-09 09:20:00|2388.2|2384.7|2387.6|2384.1|2389.8|2386.3|2385.5|2382|494
1628501100000|2021-08-09 09:25:00|2387.8|2384.3|2383.6|2380.1|2390.1|2386.9|2382.4|2378.9|624
1628501400000|2021-08-09 09:30:00|2383.5|2380|2384.3|2380.8|2387.9|2384.6|2383.2|2379.7|678
1628501700000|2021-08-09 09:35:00|2384.4|2380.9|2386.1|2382.6|2386.8|2383.3|2384.2|2380.7|608
1628502000000|2021-08-09 09:40:00|2385.5|2383.5|2388.5|2385|2389.1|2386.4|2385|2381.5|411
1628502300000|2021-08-09 09:45:00|2388.6|2385.1|2387.9|2384.4|2389.2|2386.2|2386.3|2382.8|353
1628502600000|2021-08-09 09:50:00|2388.1|2384.6|2387.6|2384.1|2390.2|2386.7|2386|2383.4|320
1628502900000|2021-08-09 09:55:00|2387.7|2384.2|2387.7|2384.2|2388.6|2385.5|2386.2|2383|260
1628503200000|2021-08-09 10:00:00|2387.9|2384.4|2386.5|2383|2388.7|2385.3|2384|2381.1|426
1628503500000|2021-08-09 10:05:00|2386.4|2382.9|2384.3|2380.8|2387.7|2384.6|2383.7|2380.6|402
1628503800000|2021-08-09 10:10:00|2384.2|2380.7|2386.2|2382.7|2386.3|2383.3|2383.3|2380.7|243
1628504100000|2021-08-09 10:15:00|2386.3|2382.8|2383.8|2380.3|2386.5|2383.4|2382.8|2379.4|416
1628504400000|2021-08-09 10:20:00|2383.9|2380.4|2383.8|2380.3|2385|2381.5|2382.8|2379.7|374
1628504700000|2021-08-09 10:25:00|2383.7|2380.2|2381.3|2377.8|2383.9|2380.4|2380.9|2377.8|250
1628505000000|2021-08-09 10:30:00|2381.2|2377.7|2378.1|2374.6|2381.8|2378.3|2377.8|2374.5|334
1628505300000|2021-08-09 10:35:00|2378.6|2375.1|2379|2375.5|2380.1|2376.8|2377.2|2373.7|192
1628505600000|2021-08-09 10:40:00|2378.9|2375.4|2379.1|2375.6|2380.1|2376.6|2377.4|2374.4|310
1628505900000|2021-08-09 10:45:00|2379.2|2375.7|2382|2378.5|2383.1|2379.6|2378|2375.3|258
1628506200000|2021-08-09 10:50:00|2381.7|2378.2|2382.5|2379|2384.1|2381|2380.9|2378|300
1628506500000|2021-08-09 10:55:00|2382.6|2379.1|2380|2376.5|2383.6|2380.9|2379.6|2376.1|293
1628506800000|2021-08-09 11:00:00|2380.3|2376.8|2388.4|2384.9|2389.9|2386.9|2378.3|2375.4|755
1628507100000|2021-08-09 11:05:00|2388.3|2384.8|2391.6|2388.1|2392|2389.1|2387|2384.1|500
1628507400000|2021-08-09 11:10:00|2391.7|2388.2|2394.3|2390.8|2394.9|2391.4|2390.1|2386.6|524
1628507700000|2021-08-09 11:15:00|2394.4|2390.9|2395.4|2391.9|2397.3|2393.8|2393.8|2390.3|562
1628508000000|2021-08-09 11:20:00|2395.5|2392|2398.5|2395|2399.3|2395.9|2395.5|2392|387
1628508300000|2021-08-09 11:25:00|2398.3|2394.8|2402.1|2398.6|2403.7|2400.2|2397.7|2394.2|600
1628508600000|2021-08-09 11:30:00|2402.4|2398.9|2404.6|2401.1|2406.5|2403|2401.2|2397.7|587
1628508900000|2021-08-09 11:35:00|2404.5|2401|2405.7|2402.2|2406.7|2403.7|2403.2|2400.3|489
1628509200000|2021-08-09 11:40:00|2405.6|2402.1|2403.6|2401.6|2406.6|2403.7|2402.6|2399.1|427
1628509500000|2021-08-09 11:45:00|2404.3|2400.8|2398.6|2395.1|2404.4|2401.3|2398|2395.1|591
1628509800000|2021-08-09 11:50:00|2398.5|2395|2399.3|2395.8|2399.7|2396.3|2395.6|2392.8|401
1628510100000|2021-08-09 11:55:00|2399.4|2395.9|2398.8|2395.3|2399.9|2397.1|2397.1|2393.9|424
1628510400000|2021-08-09 12:00:00|2398.7|2395.2|2395.9|2393.9|2400|2396.7|2394.1|2391.2|708
1628510700000|2021-08-09 12:05:00|2395.8|2393.8|2398|2394.5|2400|2397.1|2395.4|2392.5|672
1628511000000|2021-08-09 12:10:00|2397.9|2394.4|2396.2|2392.7|2399.6|2397.1|2395.5|2392.5|501
1628511300000|2021-08-09 12:15:00|2396.3|2392.8|2392.7|2389.2|2396.5|2393.2|2391.7|2388.8|594
1628511600000|2021-08-09 12:20:00|2392.4|2388.9|2392.3|2388.8|2396.9|2393.4|2390.5|2387|901
1628511900000|2021-08-09 12:25:00|2392.2|2388.7|2397.9|2394.4|2402.4|2399.7|2390.6|2387.1|840
1628512200000|2021-08-09 12:30:00|2398|2394.5|2392.3|2388.8|2398|2394.5|2392.1|2388.8|642
1628512500000|2021-08-09 12:35:00|2392.2|2388.7|2386.5|2384.5|2392.6|2389.6|2385.4|2382.8|872
1628512800000|2021-08-09 12:40:00|2386.6|2384.6|2387.9|2385.9|2394.2|2391.4|2386.5|2384|694
1628513100000|2021-08-09 12:45:00|2387.7|2385.7|2378.4|2374.9|2388.3|2385.7|2377.2|2374|781
1628513400000|2021-08-09 12:50:00|2378.3|2374.8|2381.9|2379.9|2386|2383.4|2377.3|2373.8|857
1628513700000|2021-08-09 12:55:00|2381.8|2379.8|2374|2370.5|2383.3|2380.9|2373|2370|915
1628514000000|2021-08-09 13:00:00|2373.8|2370.3|2389.9|2387.9|2391.6|2388.8|2373.8|2370.3|993
1628514300000|2021-08-09 13:05:00|2390.5|2387|2392.4|2388.9|2392.5|2389.9|2383.4|2379.9|1039
1628514600000|2021-08-09 13:10:00|2392.5|2389|2387.9|2384.4|2392.5|2389.1|2386.8|2383.7|986
1628514900000|2021-08-09 13:15:00|2388|2384.5|2389.9|2386.4|2396.1|2393.1|2388|2384.5|815
1628515200000|2021-08-09 13:20:00|2389.6|2386.1|2386.2|2382.7|2390.6|2387.6|2385.5|2382|709
1628515500000|2021-08-09 13:25:00|2386.4|2382.9|2384.6|2381.1|2387.2|2383.9|2383.3|2380.2|751
1628515800000|2021-08-09 13:30:00|2384.5|2381|2379.6|2376.1|2388.1|2384.6|2379.6|2376.1|1116
1628516100000|2021-08-09 13:35:00|2379.5|2376|2388.5|2385|2390.1|2386.6|2372.2|2368.7|1243
1628516400000|2021-08-09 13:40:00|2388.4|2384.9|2389.2|2385.7|2389.9|2386.4|2381.7|2379.1|1132
1628516700000|2021-08-09 13:45:00|2389.1|2385.6|2381.7|2378.2|2393|2390.1|2380.6|2377.1|1164
1628517000000|2021-08-09 13:50:00|2381.8|2378.3|2378|2374.5|2383.9|2380.6|2377.1|2373.8|1040
1628517300000|2021-08-09 13:55:00|2377.8|2374.3|2374.9|2371.4|2379.7|2376.7|2374.2|2370.7|962
1628517600000|2021-08-09 14:00:00|2374.7|2371.2|2371.5|2368|2378.3|2375.2|2365.8|2362.3|1260
1628517900000|2021-08-09 14:05:00|2371.4|2367.9|2367.6|2365.6|2374.8|2371.5|2367.3|2364.7|1045
1628518200000|2021-08-09 14:10:00|2367.7|2365.7|2365.1|2361.6|2377.2|2374.1|2364.1|2361.4|1265
1628518500000|2021-08-09 14:15:00|2364.4|2362.4|2369.1|2365.6|2369.9|2366.4|2362.6|2359.5|1041
1628518800000|2021-08-09 14:20:00|2368.9|2365.4|2373.8|2370.3|2373.9|2370.4|2367|2363.5|998
1628519100000|2021-08-09 14:25:00|2373.7|2370.2|2374.4|2370.9|2376.2|2372.9|2372.1|2368.6|826
1628519400000|2021-08-09 14:30:00|2374.2|2370.7|2368.6|2365.1|2375.1|2372.2|2367.2|2364.5|794
1628519700000|2021-08-09 14:35:00|2368.5|2365|2362.1|2360.1|2369.2|2366.1|2361.4|2358.4|776
1628520000000|2021-08-09 14:40:00|2362.7|2359.2|2361.6|2359.6|2363.9|2360.4|2358.7|2355.6|813
1628520300000|2021-08-09 14:45:00|2361.7|2359.7|2360.5|2357|2363.5|2360.5|2359|2355.8|879
1628520600000|2021-08-09 14:50:00|2360.4|2356.9|2357.1|2353.6|2360.6|2357.9|2357.1|2353.6|871
1628520900000|2021-08-09 14:55:00|2357.2|2353.7|2347.2|2343.7|2357.2|2354.1|2346.6|2343.1|932
1628521200000|2021-08-09 15:00:00|2347.3|2343.8|2346.5|2343|2352|2348.7|2343.6|2340.9|1098
1628521500000|2021-08-09 15:05:00|2346.4|2342.9|2343.7|2340.2|2348.1|2344.6|2342.3|2339.1|1008
1628521800000|2021-08-09 15:10:00|2343.6|2340.1|2349|2345.5|2350.4|2347.1|2342.4|2339.5|823
1628522100000|2021-08-09 15:15:00|2349.1|2345.6|2354.3|2350.8|2356.7|2354.1|2346.8|2343.6|884
1628522400000|2021-08-09 15:20:00|2354.4|2350.9|2350.7|2348.7|2355|2352.2|2350|2347.2|737
1628522700000|2021-08-09 15:25:00|2350.8|2348.8|2353.9|2350.4|2354.2|2351.2|2350.4|2347.9|683
1628523000000|2021-08-09 15:30:00|2353.8|2350.3|2349.6|2346.1|2353.9|2351.1|2348|2345.3|785
1628523300000|2021-08-09 15:35:00|2349.7|2346.2|2346.1|2342.6|2349.7|2346.6|2344.5|2341.2|705
1628523600000|2021-08-09 15:40:00|2346.2|2342.7|2347.5|2344|2347.5|2344.5|2344.3|2341.4|577
1628523900000|2021-08-09 15:45:00|2347.4|2343.9|2343|2339.5|2347.4|2344.1|2341.7|2339.2|644
1628524200000|2021-08-09 15:50:00|2343.2|2339.7|2346.3|2342.8|2346.5|2343|2342.3|2339.5|529
1628524500000|2021-08-09 15:55:00|2346.4|2342.9|2342.9|2340.9|2346.4|2342.9|2342.6|2340|437
1628524800000|2021-08-09 16:00:00|2342.8|2340.8|2333.3|2331.3|2343.6|2341|2332.9|2330.2|916
1628525100000|2021-08-09 16:05:00|2333.4|2331.4|2334.7|2331.2|2337|2334.4|2333.1|2330.5|728
1628525400000|2021-08-09 16:10:00|2334.1|2332.1|2330.7|2328.7|2335.7|2332.9|2330.5|2327.9|790
1628525700000|2021-08-09 16:15:00|2330.9|2328.9|2328.1|2326.1|2334.2|2331.5|2327.9|2325.3|686
1628526000000|2021-08-09 16:20:00|2328.2|2326.2|2329|2325.5|2330|2327.2|2326|2323.5|686
1628526300000|2021-08-09 16:25:00|2328.9|2325.4|2328.6|2326.6|2331.4|2328.9|2326.8|2323.9|659
1628526600000|2021-08-09 16:30:00|2328.5|2326.5|2332.8|2329.3|2333|2330.1|2324.9|2322|717
1628526900000|2021-08-09 16:35:00|2333.3|2329.8|2334.6|2331.1|2334.8|2331.9|2332|2328.7|562
1628527200000|2021-08-09 16:40:00|2333.8|2331.8|2330.7|2328.7|2334.4|2331.8|2328.6|2326|550
1628527500000|2021-08-09 16:45:00|2330.6|2328.6|2331.4|2327.9|2333|2330.2|2329.9|2327.3|369
1628527800000|2021-08-09 16:50:00|2331.5|2328|2331.1|2329.1|2332.6|2329.9|2329.1|2326.5|433
1628528100000|2021-08-09 16:55:00|2331.2|2329.2|2334.5|2332.5|2335.3|2332.5|2329.4|2327.3|435
1628528400000|2021-08-09 17:00:00|2335.1|2331.6|2330.7|2328.7|2335.5|2332.5|2329.4|2326.7|385
1628528700000|2021-08-09 17:05:00|2330.8|2328.8|2330.9|2328.9|2334.6|2331.8|2330.7|2328.1|470
1628529000000|2021-08-09 17:10:00|2331|2329|2334.5|2332.5|2337.1|2334.3|2330.9|2328.7|433
1628529300000|2021-08-09 17:15:00|2335.2|2331.7|2332.1|2330.1|2335.5|2332.7|2331.6|2328.8|459
1628529600000|2021-08-09 17:20:00|2332.2|2330.2|2331|2327.5|2334.4|2331.6|2327.9|2325.2|627
1628529900000|2021-08-09 17:25:00|2330.7|2327.2|2334.1|2330.6|2334.5|2331.4|2330.3|2327.2|672
1628530200000|2021-08-09 17:30:00|2334.2|2330.7|2335.5|2332|2335.8|2332.3|2330.8|2327.3|399
1628530500000|2021-08-09 17:35:00|2335.4|2331.9|2337.2|2333.7|2337.2|2334.3|2334.4|2330.9|372
1628530800000|2021-08-09 17:40:00|2337.4|2333.9|2339.8|2336.3|2339.9|2336.6|2335.6|2332.9|323
1628531100000|2021-08-09 17:45:00|2339.9|2336.4|2343|2339.5|2344.1|2341.3|2339.9|2336.4|477
1628531400000|2021-08-09 17:50:00|2343.1|2339.6|2344.5|2341|2345.4|2342.7|2342.6|2339.1|319
1628531700000|2021-08-09 17:55:00|2344.4|2340.9|2344.3|2340.8|2345.1|2342.3|2343.8|2340.3|303
1628532000000|2021-08-09 18:00:00|2344.4|2340.9|2345.1|2341.6|2347.1|2344.2|2344|2340.8|296
1628532300000|2021-08-09 18:05:00|2344.3|2342.3|2344.4|2342.4|2346.2|2343.4|2344|2341.3|305
1628532600000|2021-08-09 18:10:00|2344.5|2342.5|2344.8|2342.8|2346|2343.1|2343.3|2341|318
1628532900000|2021-08-09 18:15:00|2344.9|2342.9|2344.5|2342.5|2345.6|2343|2343.3|2340.9|246
1628533200000|2021-08-09 18:20:00|2344.6|2342.6|2344.4|2342.4|2346|2343.6|2344.3|2341.8|179
1628533500000|2021-08-09 18:25:00|2344.5|2342.5|2344.1|2342.1|2345.5|2343.5|2343.7|2341.1|194
1628533800000|2021-08-09 18:30:00|2344|2342|2346.3|2344.3|2347.8|2345.1|2344|2342|256
1628534100000|2021-08-09 18:35:00|2347.1|2343.6|2346.1|2342.6|2347.6|2344.6|2345.3|2342.4|240
1628534400000|2021-08-09 18:40:00|2346.2|2342.7|2343.1|2339.6|2346.2|2343.2|2342.7|2339.2|278
1628534700000|2021-08-09 18:45:00|2343|2339.5|2342.7|2339.2|2344|2340.8|2342.2|2338.7|196
1628535000000|2021-08-09 18:50:00|2342.9|2339.4|2340.4|2338.4|2342.9|2339.7|2340.1|2337.4|247
1628535300000|2021-08-09 18:55:00|2341|2337.5|2340.8|2337.3|2342|2338.7|2340.4|2337.1|207
1628535600000|2021-08-09 19:00:00|2340.7|2337.2|2341.2|2337.7|2343.4|2339.9|2340.2|2337.2|266
1628535900000|2021-08-09 19:05:00|2341.3|2337.8|2343.8|2340.3|2344.1|2341|2341.2|2337.7|191
1628536200000|2021-08-09 19:10:00|2343.9|2340.4|2344|2340.5|2344.3|2341.6|2342.4|2339.8|205
1628536500000|2021-08-09 19:15:00|2343.9|2340.4|2343.5|2340|2344.9|2342.2|2342.8|2339.3|231
1628536800000|2021-08-09 19:20:00|2343.6|2340.1|2344.2|2340.7|2344.3|2341.5|2342.8|2339.5|213
1628537100000|2021-08-09 19:25:00|2344.1|2340.6|2343.6|2340.1|2344.3|2341.6|2342.4|2339.6|201
1628537400000|2021-08-09 19:30:00|2343.5|2340|2342|2338.5|2343.5|2340.8|2341.1|2337.7|216
1628537700000|2021-08-09 19:35:00|2341.9|2338.4|2344.4|2342.4|2345.2|2342.5|2341.4|2338.4|190
1628538000000|2021-08-09 19:40:00|2344.5|2342.5|2344.9|2341.4|2345.3|2342.5|2343.3|2340.8|256
1628538300000|2021-08-09 19:45:00|2344.7|2341.2|2347.1|2343.6|2347.1|2344.2|2343.8|2341.1|299
1628538600000|2021-08-09 19:50:00|2347|2343.5|2348.3|2344.8|2348.3|2345.2|2345.4|2342.6|335
1628538900000|2021-08-09 19:55:00|2347.4|2345.4|2349|2345.5|2350|2347.2|2347.2|2344.5|615
1628539200000|2021-08-09 20:00:00|2348.6|2345.1|2346.7|2343.2|2349.2|2345.7|2345.1|2342.5|202
1628539500000|2021-08-09 20:05:00|2346.8|2343.3|2347.3|2343.8|2347.6|2344.1|2346|2342.7|137
1628539800000|2021-08-09 20:10:00|2347.5|2344|2345.8|2342.3|2347.5|2344|2344.4|2341.2|166
1628540100000|2021-08-09 20:15:00|2345.9|2342.4|2345.9|2342.4|2346.4|2342.9|2345.3|2341.8|104
1628540400000|2021-08-09 20:20:00|2346.1|2342.6|2345.9|2342.4|2346.4|2342.9|2344.9|2342|117
1628540700000|2021-08-09 20:25:00|2345.8|2342.3|2345.4|2341.9|2346.4|2343|2344.9|2341.4|130
1628541000000|2021-08-09 20:30:00|2345.2|2341.7|2347.1|2343.6|2347.4|2343.9|2345.1|2341.6|146
1628541300000|2021-08-09 20:35:00|2347|2343.5|2346.2|2342.7|2347.3|2343.8|2345.2|2342.4|110
1628541600000|2021-08-09 20:40:00|2346.3|2342.8|2346.6|2343.1|2347.2|2344.3|2344.8|2342.1|140
1628541900000|2021-08-09 20:45:00|2346.5|2343|2344.5|2341|2347.1|2343.6|2344|2340.7|176
1628542200000|2021-08-09 20:50:00|2344.7|2341.2|2346.1|2342.6|2346.7|2343.2|2344.5|2341|146
1628542500000|2021-08-09 20:55:00|2346.2|2342.7|2347.2|2343.7|2348.1|2344.1|2345.3|2340.8|189
1628546400000|2021-08-09 22:00:00|2347.8|2344.3|2346.4|2342.9|2348.8|2345.3|2345.7|2342.2|241
1628546700000|2021-08-09 22:05:00|2346.8|2343.3|2346.5|2343|2347.6|2343.3|2345.9|2341.4|97
1628547000000|2021-08-09 22:10:00|2346.7|2343.2|2348.4|2344.9|2350.6|2345|2346.1|2342|84
1628547300000|2021-08-09 22:15:00|2348.5|2345|2348.8|2345.3|2349.4|2345.9|2348.4|2344.9|91
1628547600000|2021-08-09 22:20:00|2348.7|2345.2|2348.5|2345|2348.8|2345.3|2348.1|2344.6|111
1628547900000|2021-08-09 22:25:00|2348.8|2345.3|2349|2345.5|2349.6|2345.9|2347.9|2343.8|139
1628548200000|2021-08-09 22:30:00|2348.9|2345.4|2348.6|2345.1|2349.9|2345.7|2348.1|2343.3|128
1628548500000|2021-08-09 22:35:00|2348.7|2345.2|2349.2|2345.7|2349.5|2345.7|2348|2343.5|119
1628548800000|2021-08-09 22:40:00|2349.1|2345.6|2348.2|2344.7|2349.8|2345.9|2347.8|2343.6|140
1628549100000|2021-08-09 22:45:00|2348.3|2344.8|2348.7|2345.2|2348.9|2345.4|2347.7|2344.2|118
1628549400000|2021-08-09 22:50:00|2348.6|2345.1|2350.1|2346.6|2350.7|2347.2|2348|2344.1|125
1628549700000|2021-08-09 22:55:00|2350.2|2346.7|2348.3|2344.8|2350.5|2347|2348.2|2344.7|108
1628550000000|2021-08-09 23:00:00|2348.7|2345.2|2348.7|2345.2|2349.5|2346|2347.9|2344.4|125
1628550300000|2021-08-09 23:05:00|2348.5|2345|2347.7|2344.2|2348.6|2345.1|2347|2343.5|112
1628550600000|2021-08-09 23:10:00|2347.4|2343.9|2346.9|2343.4|2347.8|2344.3|2346.6|2343.1|146
1628550900000|2021-08-09 23:15:00|2346.8|2343.3|2345.7|2342.2|2347|2343.5|2345|2341.5|114
1628551200000|2021-08-09 23:20:00|2345.8|2342.3|2346.1|2342.6|2347|2343.5|2345.2|2341.8|165
1628551500000|2021-08-09 23:25:00|2346|2342.5|2347.6|2344.1|2348.3|2344.8|2345.9|2342.4|229
1628551800000|2021-08-09 23:30:00|2347.7|2344.2|2348.9|2345.4|2348.9|2345.4|2347.2|2343.7|128
1628552100000|2021-08-09 23:35:00|2348.8|2345.3|2350.8|2347.3|2350.9|2347.4|2348.7|2345.2|188
1628552400000|2021-08-09 23:40:00|2350.7|2347.2|2350.9|2347.4|2351.1|2347.6|2349.8|2346.3|157
1628552700000|2021-08-09 23:45:00|2350.8|2347.3|2349.7|2346.2|2351.3|2347.8|2349|2345.5|171
1628553000000|2021-08-09 23:50:00|2349.4|2345.9|2348.4|2344.9|2349.7|2346.2|2348.2|2344.7|122
1628553300000|2021-08-09 23:55:00|2348.9|2345.4|2348.1|2344.6|2348.9|2345.4|2348|2344.5|100
1628553600000|2021-08-10 00:00:00|2348|2344.5|2346.4|2342.9|2348.9|2345.4|2345.6|2342.1|299
1628553900000|2021-08-10 00:05:00|2346.3|2342.8|2346.3|2342.8|2347.5|2344|2344.5|2341|269
1628554200000|2021-08-10 00:10:00|2346.4|2342.9|2347.1|2343.6|2348.3|2345.1|2346.2|2342.7|193
1628554500000|2021-08-10 00:15:00|2347|2343.5|2349.2|2345.7|2349.4|2345.9|2346.4|2343.3|186
1628554800000|2021-08-10 00:20:00|2348.8|2345.3|2347.3|2343.8|2348.8|2345.5|2346.9|2343.8|195
1628555100000|2021-08-10 00:25:00|2347.5|2344|2347.4|2343.9|2349.3|2345.8|2346.8|2343.8|233
1628555400000|2021-08-10 00:30:00|2347.3|2343.8|2345.9|2342.4|2347.7|2344.6|2345.7|2342.2|270
1628555700000|2021-08-10 00:35:00|2345.8|2342.3|2346.2|2342.7|2346.6|2343.4|2344.8|2342|331
1628556000000|2021-08-10 00:40:00|2346.1|2342.6|2345.5|2342|2346.8|2343.3|2344.9|2341.4|199
1628556300000|2021-08-10 00:45:00|2345.2|2341.7|2345.8|2342.3|2346.6|2343.1|2344.5|2341.6|190
1628556600000|2021-08-10 00:50:00|2345.7|2342.2|2346.8|2343.3|2347.1|2343.6|2344.9|2341.4|242
1628556900000|2021-08-10 00:55:00|2346.9|2343.4|2349.7|2346.2|2349.9|2346.4|2346.6|2343.1|203
1628557200000|2021-08-10 01:00:00|2349.6|2346.1|2350.3|2346.8|2353.2|2349.7|2346.2|2342.8|916
1628557500000|2021-08-10 01:05:00|2350.4|2346.9|2351|2347.5|2352.5|2349|2349.3|2345.8|486
1628557800000|2021-08-10 01:10:00|2350.9|2347.4|2353.8|2350.3|2354.3|2351|2350.7|2347.3|411
1628558100000|2021-08-10 01:15:00|2353.6|2350.1|2353.1|2349.6|2353.8|2350.4|2351.2|2348.1|428
1628558400000|2021-08-10 01:20:00|2353|2349.5|2356|2352.5|2356.6|2353.1|2352|2348.5|418
1628558700000|2021-08-10 01:25:00|2356.1|2352.6|2355.4|2351.9|2357.8|2354.3|2355.1|2351.7|359
1628559000000|2021-08-10 01:30:00|2355.3|2351.8|2356|2352.5|2356.3|2353|2354.8|2351.7|324
1628559300000|2021-08-10 01:35:00|2355.9|2352.4|2356.3|2352.8|2357.6|2354.1|2355|2351.7|341
1628559600000|2021-08-10 01:40:00|2356.1|2352.6|2355.7|2352.2|2356.8|2353.9|2355.4|2351.9|254
1628559900000|2021-08-10 01:45:00|2355.9|2352.4|2354.8|2351.3|2355.9|2352.4|2354.3|2350.9|241
1628560200000|2021-08-10 01:50:00|2354.7|2351.2|2355.6|2352.1|2355.9|2352.6|2354.2|2350.7|326
1628560500000|2021-08-10 01:55:00|2355.5|2352|2355.7|2352.2|2356.1|2352.6|2354.4|2350.9|339
1628560800000|2021-08-10 02:00:00|2355.6|2352.1|2353.1|2349.6|2355.6|2352.1|2351.9|2348.4|376
1628561100000|2021-08-10 02:05:00|2352.9|2349.4|2352.9|2349.4|2355.8|2352.3|2352.3|2349.3|317
1628561400000|2021-08-10 02:10:00|2352.8|2349.3|2353.4|2349.9|2354.7|2351.3|2352.8|2349.3|279
1628561700000|2021-08-10 02:15:00|2352.7|2350.7|2353.9|2350.4|2354.1|2351.3|2352.7|2349.5|191
1628562000000|2021-08-10 02:20:00|2354|2350.5|2353.1|2349.6|2354|2351.1|2352.6|2349.6|149
1628562300000|2021-08-10 02:25:00|2353.3|2349.8|2356.2|2352.7|2356.5|2353.3|2353.2|2349.7|173
1628562600000|2021-08-10 02:30:00|2356.1|2352.6|2355.7|2352.2|2356.6|2353.1|2354.6|2351.1|357
1628562900000|2021-08-10 02:35:00|2355.8|2352.3|2355.7|2352.2|2357.1|2354.3|2355.2|2351.9|374
1628563200000|2021-08-10 02:40:00|2355.6|2352.1|2354.8|2351.3|2356.2|2353.3|2354.5|2351|337
1628563500000|2021-08-10 02:45:00|2354.5|2351|2355.6|2352.1|2355.8|2352.4|2354|2350.7|282
1628563800000|2021-08-10 02:50:00|2355.4|2351.9|2357.4|2353.9|2357.4|2353.9|2355.3|2351.8|194
1628564100000|2021-08-10 02:55:00|2357.3|2353.8|2357.3|2353.8|2359|2355.5|2356.3|2352.8|276
1628564400000|2021-08-10 03:00:00|2357.4|2353.9|2359.3|2355.8|2359.5|2356|2355.9|2352.8|221
1628564700000|2021-08-10 03:05:00|2359.4|2355.9|2359|2355.5|2359.5|2356|2358.3|2354.8|196
1628565000000|2021-08-10 03:10:00|2358.8|2355.3|2358.3|2354.8|2359|2355.5|2357.2|2353.7|174
1628565300000|2021-08-10 03:15:00|2358.4|2354.9|2359.5|2356|2360.4|2356.9|2358.1|2354.6|241
1628565600000|2021-08-10 03:20:00|2359.4|2355.9|2360.1|2356.6|2360.7|2357.2|2358.6|2355.1|188
1628565900000|2021-08-10 03:25:00|2360|2356.5|2361.6|2358.1|2362.2|2358.7|2359.3|2356.3|146
1628566200000|2021-08-10 03:30:00|2361.7|2358.2|2362.2|2358.7|2362.2|2358.7|2361.4|2357.9|123
1628566500000|2021-08-10 03:35:00|2362.3|2358.8|2362.1|2358.6|2363.1|2359.6|2361.8|2358.3|180
1628566800000|2021-08-10 03:40:00|2362.2|2358.7|2362.8|2359.3|2362.9|2359.4|2361.8|2358.3|93
1628567100000|2021-08-10 03:45:00|2362.6|2359.1|2366|2362.5|2367.3|2363.8|2362.6|2359.1|190
1628567400000|2021-08-10 03:50:00|2365.9|2362.4|2365.4|2361.9|2366.1|2362.6|2364.8|2361.3|124
1628567700000|2021-08-10 03:55:00|2365.2|2361.7|2366.6|2363.1|2367|2363.5|2365.2|2361.7|170
1628568000000|2021-08-10 04:00:00|2366.4|2362.9|2367.3|2363.8|2367.7|2364.2|2365.9|2362.5|152
1628568300000|2021-08-10 04:05:00|2367.2|2363.7|2366.2|2362.7|2367.3|2363.8|2365.3|2362.3|100
1628568600000|2021-08-10 04:10:00|2366.3|2362.8|2367.1|2363.6|2367.8|2364.3|2365.2|2362.5|75
1628568900000|2021-08-10 04:15:00|2367.2|2363.7|2365.2|2361.7|2367.2|2363.7|2364.4|2361.6|80
1628569200000|2021-08-10 04:20:00|2365.1|2361.6|2366.9|2363.4|2366.9|2363.4|2365|2361.5|93
1628569500000|2021-08-10 04:25:00|2367.2|2363.7|2366.7|2363.2|2367.3|2363.8|2366.5|2363|68
1628569800000|2021-08-10 04:30:00|2366.6|2363.1|2365.3|2361.8|2366.6|2363.1|2363.9|2360.9|215
1628570100000|2021-08-10 04:35:00|2365.4|2361.9|2365.6|2362.1|2366.5|2363|2365|2361.5|142
1628570400000|2021-08-10 04:40:00|2365.4|2361.9|2364.6|2361.1|2365.8|2362.3|2364.4|2360.9|127
1628570700000|2021-08-10 04:45:00|2364.7|2361.2|2363.9|2360.4|2364.7|2361.7|2363.7|2360.2|111
1628571000000|2021-08-10 04:50:00|2363.8|2360.3|2364.6|2361.1|2366.2|2362.7|2363.6|2360.1|299
1628571300000|2021-08-10 04:55:00|2364.5|2361|2364.8|2361.3|2365|2361.5|2363.9|2360.4|163
1628571600000|2021-08-10 05:00:00|2365.1|2361.6|2363.4|2359.9|2366.1|2362.6|2363.2|2359.7|204
1628571900000|2021-08-10 05:05:00|2363.3|2359.8|2364.5|2361|2364.6|2361.1|2363.1|2359.6|143
1628572200000|2021-08-10 05:10:00|2364.2|2360.7|2363.7|2360.2|2364.3|2360.8|2362.9|2359.4|145
1628572500000|2021-08-10 05:15:00|2363.6|2360.1|2364.7|2361.2|2364.9|2361.4|2363.5|2360|163
1628572800000|2021-08-10 05:20:00|2364.9|2361.4|2365|2361.5|2367|2363.5|2364.6|2361.1|196
1628573100000|2021-08-10 05:25:00|2364.9|2361.4|2366.2|2362.7|2367.9|2364.4|2364.2|2360.7|183
1628573400000|2021-08-10 05:30:00|2366.1|2362.6|2361.9|2358.4|2366.3|2362.8|2361.2|2357.7|560
1628573700000|2021-08-10 05:35:00|2362.2|2358.7|2364.8|2361.3|2366.8|2363.3|2361.5|2358|479
1628574000000|2021-08-10 05:40:00|2364.9|2361.4|2366.8|2363.3|2367.7|2364.2|2364.2|2361.1|509
1628574300000|2021-08-10 05:45:00|2366.1|2364.1|2365.5|2363.5|2368.3|2365.6|2364.9|2361.4|521
1628574600000|2021-08-10 05:50:00|2365.4|2363.4|2364.7|2361.2|2366.3|2363.4|2363.5|2360.5|295
1628574900000|2021-08-10 05:55:00|2364.6|2361.1|2363.8|2360.3|2364.9|2361.6|2362.9|2359.4|310
1628575200000|2021-08-10 06:00:00|2363.7|2360.2|2363.2|2359.7|2364.9|2362.1|2361.4|2357.9|319
1628575500000|2021-08-10 06:05:00|2363.4|2359.9|2362.4|2358.9|2364|2361.2|2360.5|2357.4|328
1628575800000|2021-08-10 06:10:00|2362.1|2358.6|2362.2|2358.7|2363.9|2361.5|2361.5|2358.2|328
1628576100000|2021-08-10 06:15:00|2362.3|2358.8|2363.6|2361.6|2364.5|2361.7|2360.8|2357.7|445
1628576400000|2021-08-10 06:20:00|2363.4|2361.4|2364.9|2361.4|2365|2362.2|2362.9|2360.1|352
1628576700000|2021-08-10 06:25:00|2364.8|2361.3|2366.8|2363.3|2367.1|2364|2364|2361|362
1628577000000|2021-08-10 06:30:00|2366.6|2363.1|2366.1|2362.6|2366.9|2364.2|2364.6|2361.6|316
1628577300000|2021-08-10 06:35:00|2366|2362.5|2365.8|2362.3|2366.1|2363.3|2363.7|2360.7|358
1628577600000|2021-08-10 06:40:00|2365.6|2362.1|2365.9|2362.4|2366.7|2363.9|2364.3|2361.5|295
1628577900000|2021-08-10 06:45:00|2366.3|2362.8|2367.9|2364.4|2368|2364.8|2364.8|2362.3|473
1628578200000|2021-08-10 06:50:00|2368|2364.5|2368.6|2365.1|2369.5|2366.6|2366.9|2363.9|519
1628578500000|2021-08-10 06:55:00|2368.5|2365|2366|2364|2368.7|2366|2365.5|2362.7|425
1628578800000|2021-08-10 07:00:00|2366.1|2364.1|2362.3|2358.8|2366.1|2364.1|2361.5|2358.3|428
1628579100000|2021-08-10 07:05:00|2362.4|2358.9|2364.4|2360.9|2364.8|2361.8|2361|2358.2|621
1628579400000|2021-08-10 07:10:00|2364.9|2361.4|2365.1|2361.6|2366.3|2363.5|2363.6|2360.8|402
1628579700000|2021-08-10 07:15:00|2365|2361.5|2361.1|2359.1|2365.3|2363|2360.9|2358.7|488
1628580000000|2021-08-10 07:20:00|2361.2|2359.2|2361.1|2359.1|2363.6|2360.7|2360.3|2357.8|642
1628580300000|2021-08-10 07:25:00|2361.2|2359.2|2357.1|2355.1|2362.3|2359.6|2356.9|2354.4|423
1628580600000|2021-08-10 07:30:00|2357.2|2355.2|2356|2354|2358.8|2355.9|2355.2|2353.1|476
1628580900000|2021-08-10 07:35:00|2356.1|2354.1|2357.7|2355.7|2358.8|2356.2|2355.3|2352.9|418
1628581200000|2021-08-10 07:40:00|2357.8|2355.8|2361.7|2358.2|2361.8|2359|2357.3|2354.8|406
1628581500000|2021-08-10 07:45:00|2361.6|2358.1|2359|2355.5|2361.6|2358.1|2357.8|2354.8|371
1628581800000|2021-08-10 07:50:00|2359.1|2355.6|2359.3|2355.8|2359.9|2356.8|2357.6|2354.8|254
1628582100000|2021-08-10 07:55:00|2359.5|2356|2359.4|2355.9|2360|2356.5|2357.5|2354.7|246
1628582400000|2021-08-10 08:00:00|2359.5|2356|2355.3|2353.3|2359.5|2356.3|2355.2|2352.6|236
1628582700000|2021-08-10 08:05:00|2355.4|2353.4|2354.8|2352.8|2356.2|2353.7|2354.8|2352.1|205
1628583000000|2021-08-10 08:10:00|2354.9|2352.9|2354.1|2350.6|2356.2|2353.5|2352.9|2350.2|242
1628583300000|2021-08-10 08:15:00|2353.3|2351.3|2354.9|2352.9|2355.2|2353|2353.2|2350.4|239
1628583600000|2021-08-10 08:20:00|2355|2353|2355|2351.5|2355.7|2353.1|2354.1|2351|209
1628583900000|2021-08-10 08:25:00|2354.3|2352.3|2354.6|2351.1|2355.5|2352.7|2353|2349.9|222
1628584200000|2021-08-10 08:30:00|2354.5|2351|2350.9|2347.4|2355.1|2351.6|2349|2346.3|380
1628584500000|2021-08-10 08:35:00|2350.8|2347.3|2348.6|2345.1|2350.8|2347.9|2346.1|2343.3|493
1628584800000|2021-08-10 08:40:00|2348.9|2345.4|2351.2|2349.2|2352.5|2349.8|2347.8|2344.9|507
1628585100000|2021-08-10 08:45:00|2351.5|2349.5|2351.2|2347.7|2352.6|2349.7|2349.7|2346.9|460
1628585400000|2021-08-10 08:50:00|2351.3|2347.8|2349.8|2346.3|2351.9|2349.2|2348.8|2345.3|366
1628585700000|2021-08-10 08:55:00|2349.7|2346.2|2351|2347.5|2351.4|2347.9|2348.3|2344.8|393
1628586000000|2021-08-10 09:00:00|2351.1|2347.6|2349.4|2345.9|2351.3|2347.8|2347.9|2344.4|402
1628586300000|2021-08-10 09:05:00|2349.5|2346|2348.5|2345|2351|2347.5|2348.2|2344.7|300
1628586600000|2021-08-10 09:10:00|2348.6|2345.1|2347.6|2344.1|2349.7|2346.4|2346.3|2343.1|350
1628586900000|2021-08-10 09:15:00|2347.7|2344.2|2346.5|2343|2347.7|2344.7|2345.3|2342|253
1628587200000|2021-08-10 09:20:00|2346.6|2343.1|2348.3|2344.8|2348.5|2345|2345.2|2341.9|313
1628587500000|2021-08-10 09:25:00|2348.2|2344.7|2347.8|2344.3|2348.3|2344.8|2346.1|2342.6|301
1628587800000|2021-08-10 09:30:00|2347.7|2344.2|2350.1|2346.6|2350.6|2347.4|2347.1|2343.7|361
1628588100000|2021-08-10 09:35:00|2350.2|2346.7|2351.4|2347.9|2351.6|2348.1|2348.8|2345.7|285
1628588400000|2021-08-10 09:40:00|2351.3|2347.8|2348.8|2345.3|2351.5|2348|2348|2345.1|255
1628588700000|2021-08-10 09:45:00|2348.9|2345.4|2348.8|2345.3|2349.3|2345.8|2346.6|2343.1|323
1628589000000|2021-08-10 09:50:00|2348.7|2345.2|2349.2|2345.7|2349.9|2346.4|2347.9|2344.9|238
1628589300000|2021-08-10 09:55:00|2349.1|2345.6|2348.9|2345.4|2350.5|2347.4|2347.8|2344.9|287
1628589600000|2021-08-10 10:00:00|2348.6|2345.1|2348.2|2344.7|2349|2345.7|2347.4|2344|267
1628589900000|2021-08-10 10:05:00|2347|2345|2345.9|2342.4|2348.3|2345.1|2345.5|2342.3|281
1628590200000|2021-08-10 10:10:00|2345.8|2342.3|2344.1|2340.6|2348.9|2345.8|2342.7|2340|380
1628590500000|2021-08-10 10:15:00|2344|2340.5|2343|2339.5|2344.8|2341.3|2342.6|2339.1|314
1628590800000|2021-08-10 10:20:00|2343.2|2339.7|2343.8|2340.3|2343.9|2340.4|2342|2338.5|305
1628591100000|2021-08-10 10:25:00|2343.7|2340.2|2339.9|2336.4|2343.8|2340.3|2339.5|2336|260
1628591400000|2021-08-10 10:30:00|2339.8|2336.3|2342.2|2338.7|2342.4|2338.9|2339.7|2336.2|235
1628591700000|2021-08-10 10:35:00|2342.1|2338.6|2339.6|2336.1|2343.1|2339.6|2339.2|2335.7|258
1628592000000|2021-08-10 10:40:00|2339.7|2336.2|2339.5|2336|2340.3|2337.2|2336.9|2333.4|230
1628592300000|2021-08-10 10:45:00|2339.6|2336.1|2342.1|2338.6|2343.1|2340.2|2339.4|2335.9|267
1628592600000|2021-08-10 10:50:00|2342.2|2338.7|2340.4|2338.4|2342.6|2339.4|2340.4|2337.5|320
1628592900000|2021-08-10 10:55:00|2340.5|2338.5|2340.3|2336.8|2342|2339.3|2340.2|2336.7|241
1628593200000|2021-08-10 11:00:00|2340.4|2336.9|2338.8|2335.3|2341.2|2337.8|2336.6|2333.1|376
1628593500000|2021-08-10 11:05:00|2338.7|2335.2|2341.2|2337.7|2341.5|2338.6|2337.2|2333.7|336
1628593800000|2021-08-10 11:10:00|2340.7|2338.7|2341.4|2337.9|2342.2|2339|2339.8|2336.6|303
1628594100000|2021-08-10 11:15:00|2341.3|2337.8|2341.7|2338.2|2342.8|2339.3|2339.7|2336.2|427
1628594400000|2021-08-10 11:20:00|2341.6|2338.1|2341.2|2337.7|2342.7|2339.7|2340|2336.5|347
1628594700000|2021-08-10 11:25:00|2341.1|2337.6|2340.1|2336.6|2342.4|2339.3|2339.6|2336.3|354
1628595000000|2021-08-10 11:30:00|2340|2336.5|2340.8|2337.3|2341.4|2338.5|2338.6|2335.1|448
1628595300000|2021-08-10 11:35:00|2340.7|2337.2|2342.7|2340.7|2344.1|2341.3|2340.4|2336.9|476
1628595600000|2021-08-10 11:40:00|2342.8|2340.8|2344|2340.5|2344.3|2341.6|2341.9|2339.1|346
1628595900000|2021-08-10 11:45:00|2343.3|2341.3|2343.2|2341.2|2344.3|2341.5|2342.4|2339.6|270
1628596200000|2021-08-10 11:50:00|2343.1|2341.1|2346|2344|2346.8|2344.1|2342.5|2340.1|335
1628596500000|2021-08-10 11:55:00|2345.9|2343.9|2346.9|2344.9|2348.1|2345.3|2345.3|2342.8|468
1628596800000|2021-08-10 12:00:00|2347|2345|2346.6|2343.1|2348.3|2345.7|2345.6|2342.5|560
1628597100000|2021-08-10 12:05:00|2346.4|2342.9|2344.2|2342.2|2347.6|2344.8|2344.2|2341.3|420
1628597400000|2021-08-10 12:10:00|2344.8|2341.3|2345.7|2342.2|2345.9|2342.9|2343.3|2340.5|453
1628597700000|2021-08-10 12:15:00|2345.8|2342.3|2343.4|2339.9|2346.7|2344|2342.6|2339.4|615
1628598000000|2021-08-10 12:20:00|2342.6|2340.6|2341.2|2337.7|2345.2|2342.2|2340.3|2337.2|733
1628598300000|2021-08-10 12:25:00|2341.1|2337.6|2335.3|2331.8|2341.3|2338.4|2334.2|2331.3|588
1628598600000|2021-08-10 12:30:00|2334.9|2331.4|2330.4|2328.4|2336.3|2334.2|2330.3|2327.7|644
1628598900000|2021-08-10 12:35:00|2331.1|2327.6|2333.3|2331.3|2335.6|2332.9|2328.5|2325.8|679
1628599200000|2021-08-10 12:40:00|2333.2|2331.2|2327.3|2323.8|2335.6|2333.2|2326.6|2323.8|691
1628599500000|2021-08-10 12:45:00|2327.2|2323.7|2329.9|2327.9|2330.4|2328.4|2324.8|2321.8|642
1628599800000|2021-08-10 12:50:00|2329.8|2327.8|2330.7|2328.7|2332.2|2329.7|2328.6|2326.3|457
1628600100000|2021-08-10 12:55:00|2330.6|2328.6|2327.8|2325.8|2332|2330|2326.3|2324|533
1628600400000|2021-08-10 13:00:00|2327.7|2325.7|2336.2|2334.2|2337.1|2335.1|2327.7|2325.2|1037
1628600700000|2021-08-10 13:05:00|2336.3|2334.3|2334.2|2332.2|2337.3|2334.3|2332.8|2330.3|1019
1628601000000|2021-08-10 13:10:00|2334.1|2332.1|2334.8|2332.8|2336.5|2333.9|2329.7|2327|789
1628601300000|2021-08-10 13:15:00|2334.5|2332.5|2333|2331|2334.7|2332.7|2331|2329|635
1628601600000|2021-08-10 13:20:00|2333.3|2331.3|2331.3|2329.3|2333.5|2331.5|2330.9|2328.9|559
1628601900000|2021-08-10 13:25:00|2331.4|2329.4|2331.4|2329.4|2332.8|2330.8|2328.9|2326.9|652
1628602200000|2021-08-10 13:30:00|2331.3|2329.3|2337.4|2335.4|2341.1|2338.3|2330.4|2328.4|963
1628602500000|2021-08-10 13:35:00|2337.6|2335.6|2329.8|2327.8|2339.8|2336.9|2329.6|2326.8|1152
1628602800000|2021-08-10 13:40:00|2329.9|2327.9|2339.6|2336.1|2340.1|2336.6|2328.9|2326.2|1068
1628603100000|2021-08-10 13:45:00|2339.8|2336.3|2328.2|2326.2|2339.8|2336.3|2327|2324.9|1097
1628603400000|2021-08-10 13:50:00|2328.3|2326.3|2337|2335|2338.1|2336.1|2328.3|2326.3|774
1628603700000|2021-08-10 13:55:00|2337.1|2335.1|2337.3|2335.3|2338.9|2336.2|2334.8|2332.8|932
1628604000000|2021-08-10 14:00:00|2337.4|2335.4|2332.5|2329|2339.2|2336.3|2332.4|2328.9|944
1628604300000|2021-08-10 14:05:00|2332.4|2328.9|2336.7|2334.7|2336.9|2334.9|2332|2328.6|890
1628604600000|2021-08-10 14:10:00|2336.6|2334.6|2328.7|2326.7|2337.3|2335.3|2326.9|2324.8|1114
1628604900000|2021-08-10 14:15:00|2328.6|2326.6|2336.1|2332.6|2336.4|2334.4|2328.3|2325.4|885
1628605200000|2021-08-10 14:20:00|2336.4|2332.9|2345.2|2343.2|2346.3|2344.2|2335.6|2332.9|983
1628605500000|2021-08-10 14:25:00|2345.1|2343.1|2347.8|2344.3|2349.7|2346.2|2344.8|2341.8|905
1628605800000|2021-08-10 14:30:00|2348.1|2344.6|2342.9|2339.4|2349.8|2346.3|2342.7|2339.2|766
1628606100000|2021-08-10 14:35:00|2342.8|2339.3|2342.5|2339|2346.7|2343.2|2341.8|2338.3|619
1628606400000|2021-08-10 14:40:00|2342.4|2338.9|2343.8|2340.3|2343.9|2340.4|2339.8|2336.3|633
1628606700000|2021-08-10 14:45:00|2343.9|2340.4|2339.7|2337.7|2344.3|2340.8|2339.5|2336.6|704
1628607000000|2021-08-10 14:50:00|2339.6|2337.6|2341.8|2338.3|2344.4|2341.6|2339.6|2336.9|630
1628607300000|2021-08-10 14:55:00|2341.6|2338.1|2341.3|2339.3|2342.1|2339.4|2338.3|2336.1|606
1628607600000|2021-08-10 15:00:00|2341.8|2339.8|2341.3|2339.3|2343.9|2341.3|2339.2|2336.1|612
1628607900000|2021-08-10 15:05:00|2341.5|2339.5|2339|2337|2343.1|2340.3|2338.9|2336.9|478
1628608200000|2021-08-10 15:10:00|2338.9|2336.9|2340.6|2337.1|2340.7|2338.6|2337.9|2335.3|458
1628608500000|2021-08-10 15:15:00|2340.7|2337.2|2339.1|2337.1|2342.6|2339.9|2338.3|2336.3|452
1628608800000|2021-08-10 15:20:00|2339.3|2337.3|2340.3|2338.3|2342.2|2339.5|2338.5|2335.8|379
1628609100000|2021-08-10 15:25:00|2340.4|2338.4|2340|2336.5|2340.6|2338.4|2338.1|2335.2|333
1628609400000|2021-08-10 15:30:00|2339.2|2337.2|2337.9|2334.4|2340.2|2337.5|2337.3|2334.2|472
1628609700000|2021-08-10 15:35:00|2337.8|2334.3|2340.4|2338.4|2341.5|2338.5|2336.9|2333.9|388
1628610000000|2021-08-10 15:40:00|2340.6|2338.6|2342.8|2339.3|2343.9|2340.8|2339.2|2336.7|413
1628610300000|2021-08-10 15:45:00|2343.1|2339.6|2343.6|2341.6|2345.2|2342.5|2340.8|2338.1|518
1628610600000|2021-08-10 15:50:00|2343.5|2341.5|2345.4|2341.9|2345.6|2342.5|2342.4|2339.8|411
1628610900000|2021-08-10 15:55:00|2345.3|2341.8|2342.8|2340.8|2345.9|2342.8|2342.4|2339.6|415
1628611200000|2021-08-10 16:00:00|2342.9|2340.9|2338.9|2336.9|2344.2|2341.4|2338.8|2336.2|402
1628611500000|2021-08-10 16:05:00|2339|2337|2339|2337|2339.5|2337.1|2337.4|2334.4|329
1628611800000|2021-08-10 16:10:00|2339.1|2337.1|2341.2|2337.7|2341.3|2338.3|2337.5|2335.3|326
1628612100000|2021-08-10 16:15:00|2340.4|2338.4|2342.9|2340.9|2343.6|2341|2339.5|2337|259
1628612400000|2021-08-10 16:20:00|2342.8|2340.8|2343.5|2341.5|2344.2|2342|2341.9|2339.2|224
1628612700000|2021-08-10 16:25:00|2343.4|2341.4|2342.3|2340.3|2344.8|2342|2342.3|2340.1|208
1628613000000|2021-08-10 16:30:00|2342.4|2340.4|2341.2|2337.7|2344.5|2341.6|2339.9|2337.3|212
1628613300000|2021-08-10 16:35:00|2341|2337.5|2338.9|2336.9|2341.5|2338.2|2338.5|2335.8|201
1628613600000|2021-08-10 16:40:00|2338.8|2336.8|2337|2335|2339.8|2337.1|2336.8|2334|206
1628613900000|2021-08-10 16:45:00|2336.9|2334.9|2336.2|2332.7|2338.3|2335.7|2335|2332.4|225
1628614200000|2021-08-10 16:50:00|2336.3|2332.8|2335.9|2333.9|2337|2335|2335.2|2332.7|238
1628614500000|2021-08-10 16:55:00|2336|2334|2335.7|2333.7|2337.2|2335.1|2335.5|2332.8|281
1628614800000|2021-08-10 17:00:00|2335.8|2333.8|2334.6|2332.6|2335.8|2333.8|2333.8|2331.7|299
1628615100000|2021-08-10 17:05:00|2334.7|2332.7|2336.8|2333.3|2337.6|2335.1|2334.4|2332|281
1628615400000|2021-08-10 17:10:00|2336|2334|2336.3|2334.3|2336.9|2334.8|2334.5|2332.4|271
1628615700000|2021-08-10 17:15:00|2336.2|2334.2|2339.5|2336|2340.8|2338|2334.5|2332|409
1628616000000|2021-08-10 17:20:00|2339.6|2336.1|2342.6|2339.1|2343.7|2340.5|2338.9|2336.1|488
1628616300000|2021-08-10 17:25:00|2342.7|2339.2|2343.2|2339.7|2345.3|2342.7|2341.9|2339.2|362
1628616600000|2021-08-10 17:30:00|2343.3|2339.8|2344.2|2340.7|2344.3|2341.4|2341.4|2338.6|230
1628616900000|2021-08-10 17:35:00|2344.1|2340.6|2342|2340|2344.2|2341.5|2341.5|2338.7|128
1628617200000|2021-08-10 17:40:00|2342.3|2340.3|2343|2341|2344.2|2341.5|2341.9|2339.7|109
1628617500000|2021-08-10 17:45:00|2342.8|2340.8|2343|2341|2344.1|2341.4|2342.3|2339.6|160
1628617800000|2021-08-10 17:50:00|2342.9|2340.9|2342.4|2340.4|2343.7|2340.9|2341.3|2338.5|194
1628618100000|2021-08-10 17:55:00|2342.3|2340.3|2340.5|2338.5|2343.4|2341|2340.4|2337.7|181
1628618400000|2021-08-10 18:00:00|2340.6|2338.6|2340.7|2338.7|2342.2|2339.3|2340|2337.3|182
1628618700000|2021-08-10 18:05:00|2340.6|2338.6|2340.1|2336.6|2341|2338.8|2338.5|2335.9|205
1628619000000|2021-08-10 18:10:00|2340.3|2336.8|2339.2|2337.2|2340.4|2337.5|2338.7|2335.9|151
1628619300000|2021-08-10 18:15:00|2339.1|2337.1|2338.7|2336.7|2339.8|2337.2|2338.1|2335.8|133
1628619600000|2021-08-10 18:20:00|2338.6|2336.6|2338.2|2336.2|2340|2337|2338|2335.4|198
1628619900000|2021-08-10 18:25:00|2338.3|2336.3|2338.3|2334.8|2338.9|2336.6|2337|2334.2|214
1628620200000|2021-08-10 18:30:00|2338.4|2334.9|2339.6|2336.1|2339.8|2336.5|2337.5|2334.8|119
1628620500000|2021-08-10 18:35:00|2339.7|2336.2|2337.3|2335.3|2340|2337|2337.1|2334.4|137
1628620800000|2021-08-10 18:40:00|2337.4|2335.4|2336.8|2334.8|2338.8|2336|2336.7|2334.2|125
1628621100000|2021-08-10 18:45:00|2336.9|2334.9|2336.9|2334.9|2337.9|2335|2336.4|2333.7|95
1628621400000|2021-08-10 18:50:00|2337|2335|2337.3|2335.3|2338.4|2335.4|2336.4|2333.8|101
1628621700000|2021-08-10 18:55:00|2337.4|2335.4|2338|2336|2338.3|2336.3|2337|2334.4|95
1628622000000|2021-08-10 19:00:00|2338.1|2336.1|2338.2|2336.2|2339.5|2336.6|2337|2334.3|186
1628622300000|2021-08-10 19:05:00|2338.1|2336.1|2337|2335|2338.2|2336.2|2336.9|2334.9|87
1628622600000|2021-08-10 19:10:00|2336.9|2334.9|2337.3|2335.3|2337.5|2335.5|2336.5|2334.5|102
1628622900000|2021-08-10 19:15:00|2337.5|2335.5|2337.7|2335.7|2337.8|2335.8|2336.9|2334.9|123
1628623200000|2021-08-10 19:20:00|2337.8|2335.8|2338.1|2336.1|2338.2|2336.2|2337.2|2335.2|116
1628623500000|2021-08-10 19:25:00|2337.9|2335.9|2336.5|2334.5|2338.5|2336.2|2336.4|2334.4|164
1628623800000|2021-08-10 19:30:00|2336.6|2334.6|2335.6|2333.6|2336.8|2334.8|2335.5|2332.8|181
1628624100000|2021-08-10 19:35:00|2335.7|2333.7|2335.2|2333.2|2337.1|2334.1|2335|2332.5|175
1628624400000|2021-08-10 19:40:00|2335.1|2333.1|2335.1|2333.1|2336.1|2333.7|2334.7|2332.4|147
1628624700000|2021-08-10 19:45:00|2335.2|2333.2|2334.7|2332.7|2335.2|2333.2|2333.9|2331.3|133
1628625000000|2021-08-10 19:50:00|2334.8|2332.8|2333.5|2331.5|2335.4|2333|2333.4|2331.4|170
1628625300000|2021-08-10 19:55:00|2333.4|2331.4|2334.9|2332.9|2336.3|2333.7|2333.4|2331.1|259
1628625600000|2021-08-10 20:00:00|2335|2333|2335.3|2331.8|2336.2|2333.7|2334.9|2331.8|150
1628625900000|2021-08-10 20:05:00|2334.7|2332.7|2336.1|2332.6|2336.9|2334|2334.6|2332|80
1628626200000|2021-08-10 20:10:00|2336.2|2332.7|2335.8|2332.3|2336.5|2333.6|2335.1|2332.2|110
1628626500000|2021-08-10 20:15:00|2335.9|2332.4|2335.8|2332.3|2336.3|2333.1|2334.4|2331.6|101
1628626800000|2021-08-10 20:20:00|2335.9|2332.4|2335.5|2332|2336.1|2333.3|2334.6|2331.8|98
1628627100000|2021-08-10 20:25:00|2335.7|2332.2|2336.5|2333|2336.6|2333.7|2334.9|2331.9|114
1628627400000|2021-08-10 20:30:00|2336.4|2332.9|2335|2333|2336.8|2333.8|2334.9|2332.2|130
1628627700000|2021-08-10 20:35:00|2335.9|2332.4|2335.5|2332|2336.4|2333.2|2334.6|2331.8|124
1628628000000|2021-08-10 20:40:00|2335.6|2332.1|2334.6|2331.1|2335.8|2332.8|2333.7|2330.9|118
1628628300000|2021-08-10 20:45:00|2334.5|2331|2334.7|2331.2|2335.7|2332.2|2334.4|2330.9|127
1628628600000|2021-08-10 20:50:00|2334.6|2331.1|2335.3|2331.8|2336|2333.2|2334.2|2330.7|168
1628628900000|2021-08-10 20:55:00|2335.4|2331.9|2336.6|2333.1|2337.7|2333.4|2334.4|2331.5|178
1628632800000|2021-08-10 22:00:00|2336.5|2333|2337.1|2333.6|2337.8|2334.3|2336.5|2333|98
1628633100000|2021-08-10 22:05:00|2337|2333.5|2337.2|2333.7|2337.6|2335.3|2336.3|2333.5|109
1628633400000|2021-08-10 22:10:00|2337.1|2333.6|2337.1|2333.6|2337.6|2334.9|2336.2|2333.1|93
1628633700000|2021-08-10 22:15:00|2337|2333.5|2336.7|2333.2|2337.2|2333.7|2336.5|2333|37
1628634000000|2021-08-10 22:20:00|2336.8|2333.3|2336.2|2334.2|2337.5|2334.3|2335.9|2333.2|66
1628634300000|2021-08-10 22:25:00|2336.1|2334.1|2336.5|2334.5|2337.4|2334.5|2336|2333.3|47
1628634600000|2021-08-10 22:30:00|2337.2|2333.7|2336.5|2334.5|2337.4|2334.8|2336.3|2333.6|70
1628634900000|2021-08-10 22:35:00|2336.6|2334.6|2337.1|2333.6|2337.5|2334.6|2336.2|2333.6|65
1628635200000|2021-08-10 22:40:00|2336.2|2334.2|2335.7|2333.7|2336.9|2334.2|2335.5|2333|76
1628635500000|2021-08-10 22:45:00|2335.6|2333.6|2336.9|2334.9|2337.2|2335.2|2335.6|2333.6|88
1628635800000|2021-08-10 22:50:00|2337|2335|2336.8|2334.8|2337.4|2335.4|2336.5|2334.5|84
1628636100000|2021-08-10 22:55:00|2336.9|2334.9|2336.8|2334.8|2337.6|2335|2336.7|2334|59
1628636400000|2021-08-10 23:00:00|2336.9|2334.9|2336.8|2334.8|2337.7|2335.2|2336.2|2333.7|121
1628636700000|2021-08-10 23:05:00|2336.9|2334.9|2336.5|2334.5|2337.8|2335.2|2336.2|2334|91
1628637000000|2021-08-10 23:10:00|2336.4|2334.4|2336.4|2334.4|2337.3|2334.8|2336.2|2333.6|111
1628637300000|2021-08-10 23:15:00|2336.3|2334.3|2337|2335|2337.9|2335.3|2336.2|2333.5|109
1628637600000|2021-08-10 23:20:00|2337.1|2335.1|2336.5|2334.5|2337.6|2335.1|2336.3|2333.9|85
1628637900000|2021-08-10 23:25:00|2336.3|2334.3|2337|2335|2337.9|2335.1|2336.2|2333.7|90
1628638200000|2021-08-10 23:30:00|2337.1|2335.1|2337.3|2333.8|2338|2335.3|2336.2|2333.5|79
1628638500000|2021-08-10 23:35:00|2337.5|2334|2336.5|2334.5|2337.5|2334.7|2335.9|2333.3|95
1628638800000|2021-08-10 23:40:00|2336.6|2334.6|2336.2|2334.2|2337.5|2334.6|2335.6|2332.8|122
1628639100000|2021-08-10 23:45:00|2336|2334|2336.5|2333|2337.6|2334.6|2335.5|2332.7|137
1628639400000|2021-08-10 23:50:00|2336.4|2332.9|2335.9|2332.4|2336.5|2333.6|2334.5|2331.6|150
1628639700000|2021-08-10 23:55:00|2335.8|2332.3|2334.4|2330.9|2335.9|2332.9|2334.2|2330.7|146
1628640000000|2021-08-11 00:00:00|2334.5|2331|2332.9|2329.4|2335.6|2333|2332.1|2329.4|227
1628640300000|2021-08-11 00:05:00|2332.8|2329.3|2333.4|2329.9|2334.3|2330.8|2331.6|2328.7|265
1628640600000|2021-08-11 00:10:00|2333.5|2330|2333.6|2330.1|2334.3|2331.5|2332.4|2328.9|145
1628640900000|2021-08-11 00:15:00|2333.7|2330.2|2333.9|2330.4|2334.3|2330.8|2332|2329.2|145
1628641200000|2021-08-11 00:20:00|2333.8|2330.3|2334.4|2330.9|2335.3|2332.1|2333.5|2330.3|144
1628641500000|2021-08-11 00:25:00|2334.5|2331|2336.3|2332.8|2336.6|2333.6|2333.7|2330.7|223
1628641800000|2021-08-11 00:30:00|2336.2|2332.7|2335.1|2331.6|2336.7|2333.8|2334.8|2331.6|102
1628642100000|2021-08-11 00:35:00|2335|2331.5|2334.2|2330.7|2335.2|2331.7|2334.1|2330.6|93
1628642400000|2021-08-11 00:40:00|2334.4|2330.9|2334.6|2331.1|2334.7|2331.6|2332.7|2329.9|129
1628642700000|2021-08-11 00:45:00|2334.7|2331.2|2332.4|2328.9|2334.7|2331.3|2331.1|2328.2|177
1628643000000|2021-08-11 00:50:00|2332.3|2328.8|2331.9|2329.9|2333.9|2331.1|2331.2|2328.7|145
1628643300000|2021-08-11 00:55:00|2331.8|2329.8|2333.5|2330|2333.7|2330.9|2331.4|2328.7|277
1628643600000|2021-08-11 01:00:00|2332.3|2330.3|2324.8|2321.3|2334|2331|2324.4|2321.3|905
1628643900000|2021-08-11 01:05:00|2324.9|2321.4|2324.7|2322.7|2325.8|2323.2|2322.9|2319.4|532
1628644200000|2021-08-11 01:10:00|2325.4|2321.9|2326.7|2323.2|2327.3|2324.2|2324.3|2321.8|402
1628644500000|2021-08-11 01:15:00|2326.8|2323.3|2330.9|2327.4|2331.6|2328.1|2326.3|2323.1|414
1628644800000|2021-08-11 01:20:00|2331|2327.5|2329.2|2325.7|2331|2327.5|2328.2|2325.5|309
1628645100000|2021-08-11 01:25:00|2329.1|2325.6|2332.5|2329|2332.7|2329.6|2328.5|2325.6|306
1628645400000|2021-08-11 01:30:00|2332.4|2328.9|2332.3|2328.8|2333.8|2330.6|2330.4|2327.6|315
1628645700000|2021-08-11 01:35:00|2332.4|2328.9|2333.4|2331.4|2334.5|2331.9|2330.9|2328.3|398
1628646000000|2021-08-11 01:40:00|2333.5|2331.5|2331.9|2328.4|2334.3|2331.5|2331|2328.3|396
1628646300000|2021-08-11 01:45:00|2332|2328.5|2331.3|2327.8|2332.4|2329.6|2329|2326.2|490
1628646600000|2021-08-11 01:50:00|2331.4|2327.9|2332.6|2329.1|2332.7|2329.9|2329.2|2326.4|346
1628646900000|2021-08-11 01:55:00|2332|2330|2333.7|2330.2|2333.9|2331|2331.4|2328.7|333
1628647200000|2021-08-11 02:00:00|2334|2330.5|2331.7|2328.2|2334.6|2331.6|2330.6|2328|335
1628647500000|2021-08-11 02:05:00|2331.8|2328.3|2332.5|2329|2333|2330.3|2331.1|2328.3|338
1628647800000|2021-08-11 02:10:00|2332.3|2328.8|2332.3|2328.8|2332.7|2330|2330.6|2328|341
1628648100000|2021-08-11 02:15:00|2332.4|2328.9|2333.4|2329.9|2333.6|2330.1|2331|2328|196
1628648400000|2021-08-11 02:20:00|2333.3|2329.8|2333.7|2330.2|2334.2|2331.2|2332.3|2329.7|243
1628648700000|2021-08-11 02:25:00|2333.5|2330|2332.7|2330.7|2333.8|2331|2332.3|2329.4|156
1628649000000|2021-08-11 02:30:00|2332.8|2330.8|2333.5|2331.5|2335.8|2333.1|2331.8|2329.2|357
1628649300000|2021-08-11 02:35:00|2333.7|2331.7|2336.7|2333.2|2338|2335.2|2333.2|2330.5|326
1628649600000|2021-08-11 02:40:00|2336.6|2333.1|2337.2|2333.7|2337.9|2334.9|2336.2|2333.1|264
1628649900000|2021-08-11 02:45:00|2337.3|2333.8|2336.6|2333.1|2337.7|2334.7|2334.7|2331.9|268
1628650200000|2021-08-11 02:50:00|2336.7|2333.2|2341.3|2337.8|2342.4|2338.9|2335.5|2332.7|422
1628650500000|2021-08-11 02:55:00|2341.2|2337.7|2340.2|2336.7|2341.5|2338.1|2337.7|2335|456
1628650800000|2021-08-11 03:00:00|2340.1|2336.6|2339|2335.5|2342.1|2338.6|2337.9|2334.9|337
1628651100000|2021-08-11 03:05:00|2339.1|2335.6|2337.6|2334.1|2339.3|2336.2|2337.2|2334|280
1628651400000|2021-08-11 03:10:00|2337.7|2334.2|2340.9|2337.4|2341.1|2337.7|2337.5|2334.1|304
1628651700000|2021-08-11 03:15:00|2341|2337.5|2341.6|2338.1|2341.8|2338.9|2338.2|2335.4|284
1628652000000|2021-08-11 03:20:00|2341.5|2338|2341.9|2338.4|2342|2339|2339.6|2337|196
1628652300000|2021-08-11 03:25:00|2341.8|2338.3|2343.7|2340.2|2344|2340.9|2341.2|2338.3|251
1628652600000|2021-08-11 03:30:00|2343.6|2340.1|2345.2|2341.7|2345.3|2341.8|2342.9|2340.1|158
1628652900000|2021-08-11 03:35:00|2345.3|2341.8|2345.5|2342|2346|2342.5|2344.9|2341.4|138
1628653200000|2021-08-11 03:40:00|2345.3|2341.8|2344.3|2340.8|2348|2344.5|2343.5|2340.8|130
1628653500000|2021-08-11 03:45:00|2344.2|2340.7|2345.6|2342.1|2345.7|2342.8|2343.3|2340.6|151
1628653800000|2021-08-11 03:50:00|2345.5|2342|2345|2343|2346|2343.2|2344.5|2341.9|141
1628654100000|2021-08-11 03:55:00|2345.1|2343.1|2344.5|2341|2345.1|2343.1|2342.7|2340.1|125
1628654400000|2021-08-11 04:00:00|2344.4|2340.9|2342.4|2338.9|2344.5|2341.8|2341.5|2338.7|134
1628654700000|2021-08-11 04:05:00|2342.5|2339|2342|2338.5|2342.8|2339.7|2341.2|2337.9|88
1628655000000|2021-08-11 04:10:00|2342.1|2338.6|2343|2339.5|2343.2|2339.8|2340.7|2338|108
1628655300000|2021-08-11 04:15:00|2342.9|2339.4|2343.9|2340.4|2344|2341.2|2342.2|2339|108
1628655600000|2021-08-11 04:20:00|2343.8|2340.3|2343.6|2340.1|2344.1|2340.9|2342.9|2339.7|128
1628655900000|2021-08-11 04:25:00|2343.5|2340|2343.2|2339.7|2344|2341.3|2342.4|2339.5|129
1628656200000|2021-08-11 04:30:00|2343.3|2339.8|2341.6|2338.1|2343.5|2340.7|2340.8|2337.7|182
1628656500000|2021-08-11 04:35:00|2341.5|2338|2341.7|2338.2|2342.3|2339.1|2341.1|2337.8|105
1628656800000|2021-08-11 04:40:00|2341.6|2338.1|2341.7|2338.2|2342.5|2339.2|2341.2|2338.1|86
1628657100000|2021-08-11 04:45:00|2341.6|2338.1|2340.7|2337.2|2341.7|2338.2|2340.1|2336.6|140
1628657400000|2021-08-11 04:50:00|2340.8|2337.3|2341.2|2337.7|2341.7|2338.2|2340.1|2336.6|157
1628657700000|2021-08-11 04:55:00|2341.1|2337.6|2340.8|2337.3|2341.3|2337.8|2340.2|2336.7|109
1628658000000|2021-08-11 05:00:00|2340.9|2337.4|2341|2337.5|2341.7|2338.2|2340.7|2337.2|134
1628658300000|2021-08-11 05:05:00|2341.1|2337.6|2340.7|2337.2|2341.7|2338.2|2340.5|2337|113
1628658600000|2021-08-11 05:10:00|2340.8|2337.3|2341.1|2337.6|2341.3|2337.8|2339.3|2336.4|116
1628658900000|2021-08-11 05:15:00|2341.2|2337.7|2341.7|2338.2|2342.6|2339.4|2341|2337.5|171
1628659200000|2021-08-11 05:20:00|2341.6|2338.1|2343.1|2339.6|2343.3|2339.8|2341|2337.5|171
1628659500000|2021-08-11 05:25:00|2343.2|2339.7|2343.4|2339.9|2343.7|2340.4|2341.8|2339.1|166
1628659800000|2021-08-11 05:30:00|2343.3|2339.8|2343|2339.5|2344.1|2340.6|2340.5|2337.7|438
1628660100000|2021-08-11 05:35:00|2343.1|2339.6|2340.3|2336.8|2343.2|2339.8|2339|2336.3|345
1628660400000|2021-08-11 05:40:00|2340.2|2336.7|2340.2|2336.7|2341.2|2337.9|2338.9|2336.2|303
1628660700000|2021-08-11 05:45:00|2339.2|2337.2|2341.1|2339.1|2342.4|2339.2|2339|2336.2|273
1628661000000|2021-08-11 05:50:00|2341.9|2338.4|2342.4|2338.9|2343.3|2340.1|2340.5|2337.8|257
1628661300000|2021-08-11 05:55:00|2342.3|2338.8|2344|2340.5|2344.5|2341|2341.3|2338.6|236
1628661600000|2021-08-11 06:00:00|2343.8|2340.3|2342.2|2338.7|2345.7|2342.5|2341.3|2338.7|386
1628661900000|2021-08-11 06:05:00|2341.2|2339.2|2338.7|2335.2|2343.1|2340.1|2337.6|2334.5|520
1628662200000|2021-08-11 06:10:00|2338.6|2335.1|2338.9|2335.4|2340.6|2337.8|2337|2334.5|394
1628662500000|2021-08-11 06:15:00|2338.8|2335.3|2339.9|2336.4|2341|2338|2338.7|2335.2|386
1628662800000|2021-08-11 06:20:00|2339.7|2336.2|2337.2|2335.2|2340.9|2337.8|2336.7|2334|557
1628663100000|2021-08-11 06:25:00|2337.1|2335.1|2336.1|2332.6|2339.1|2336.3|2335.3|2332.5|452
1628663400000|2021-08-11 06:30:00|2336.2|2332.7|2338.1|2334.6|2338.8|2336|2335.3|2332.5|524
1628663700000|2021-08-11 06:35:00|2338.2|2334.7|2337.6|2334.1|2339.5|2336.3|2336.4|2333.6|426
1628664000000|2021-08-11 06:40:00|2337.7|2334.2|2336.9|2333.4|2338.5|2335.5|2335.9|2333.1|250
1628664300000|2021-08-11 06:45:00|2336.8|2333.3|2340.2|2336.7|2340.3|2337.4|2335.3|2332.6|381
1628664600000|2021-08-11 06:50:00|2340.3|2336.8|2339.3|2335.8|2341|2338.3|2338.2|2335.6|537
1628664900000|2021-08-11 06:55:00|2339.2|2335.7|2339.4|2337.4|2341|2338.1|2337.9|2335.4|518
1628665200000|2021-08-11 07:00:00|2339.2|2337.2|2338.3|2334.8|2339.8|2337.2|2334.3|2331.5|678
1628665500000|2021-08-11 07:05:00|2338.2|2334.7|2338.3|2334.8|2339.5|2336.9|2336.9|2334.1|443
1628665800000|2021-08-11 07:10:00|2338.4|2334.9|2339.7|2336.2|2340|2337.2|2337.4|2334.6|274
1628666100000|2021-08-11 07:15:00|2339.8|2336.3|2338.4|2336.4|2340.5|2337.7|2337.5|2335|417
1628666400000|2021-08-11 07:20:00|2338.3|2336.3|2334.2|2330.7|2339|2336.4|2332.9|2330|435
1628666700000|2021-08-11 07:25:00|2333.1|2331.1|2337.3|2335.3|2338.2|2335.5|2332.7|2330.1|509
1628667000000|2021-08-11 07:30:00|2337.1|2335.1|2341.5|2339.5|2342.3|2339.7|2335.1|2333.1|486
1628667300000|2021-08-11 07:35:00|2341.4|2339.4|2340.5|2337|2342.8|2340|2339.3|2336.6|327
1628667600000|2021-08-11 07:40:00|2340.4|2336.9|2339.6|2336.1|2341.6|2338.4|2338.5|2335.6|372
1628667900000|2021-08-11 07:45:00|2339.7|2336.2|2338.1|2336.1|2340.1|2337.4|2337.5|2334.7|394
1628668200000|2021-08-11 07:50:00|2338.2|2336.2|2339.8|2336.3|2340.8|2337.7|2337.9|2335.1|389
1628668500000|2021-08-11 07:55:00|2339.9|2336.4|2339.2|2335.7|2340|2336.6|2337.6|2334.8|292
1628668800000|2021-08-11 08:00:00|2339.1|2335.6|2338.4|2334.9|2339.5|2336.8|2337|2334.3|361
1628669100000|2021-08-11 08:05:00|2338.5|2335|2336.4|2334.4|2339.4|2336.4|2335.9|2333.2|319
1628669400000|2021-08-11 08:10:00|2336.5|2334.5|2335.1|2333.1|2337.8|2335|2334.5|2332.2|279
1628669700000|2021-08-11 08:15:00|2335.2|2333.2|2335.1|2331.6|2336.7|2334|2333.5|2330.8|303
1628670000000|2021-08-11 08:20:00|2335|2331.5|2338.3|2336.3|2339.1|2336.6|2334.4|2331.5|347
1628670300000|2021-08-11 08:25:00|2338.4|2336.4|2339.5|2337.5|2340.2|2337.5|2338.2|2335.9|249
1628670600000|2021-08-11 08:30:00|2339.4|2337.4|2340.5|2338.5|2341.5|2338.8|2338.8|2336.4|194
1628670900000|2021-08-11 08:35:00|2340.4|2338.4|2340.4|2338.4|2341.8|2338.9|2340.3|2337.4|166
1628671200000|2021-08-11 08:40:00|2340.3|2338.3|2339.4|2335.9|2341.7|2338.8|2338.6|2335.3|192
1628671500000|2021-08-11 08:45:00|2339.7|2336.2|2339.2|2335.7|2340.2|2337.5|2337.5|2334.7|267
1628671800000|2021-08-11 08:50:00|2339.3|2335.8|2338.8|2336.8|2340.2|2337.4|2337.7|2334.9|255
1628672100000|2021-08-11 08:55:00|2339.4|2335.9|2338.9|2335.4|2340.2|2337.3|2338|2335.1|276
1628672400000|2021-08-11 09:00:00|2339|2335.5|2338.1|2334.6|2339.8|2336.8|2337.2|2334.5|390
1628672700000|2021-08-11 09:05:00|2338.2|2334.7|2336.7|2334.7|2338.7|2335.4|2335.8|2333.1|280
1628673000000|2021-08-11 09:10:00|2336.8|2334.8|2338|2336|2339.1|2336.4|2336.4|2334|272
1628673300000|2021-08-11 09:15:00|2338.1|2336.1|2337.1|2335.1|2338.9|2336.3|2336.7|2333.8|333
1628673600000|2021-08-11 09:20:00|2337|2335|2338.9|2335.4|2340.2|2337.2|2336.9|2334.1|301
1628673900000|2021-08-11 09:25:00|2337.9|2335.9|2338.3|2334.8|2338.7|2335.9|2336.9|2334.1|194
1628674200000|2021-08-11 09:30:00|2338.4|2334.9|2336.8|2334.8|2339|2336|2336.5|2333.8|214
1628674500000|2021-08-11 09:35:00|2336.7|2334.7|2337.2|2335.2|2337.9|2335.4|2336.3|2333.5|188
1628674800000|2021-08-11 09:40:00|2338.1|2334.6|2336.2|2334.2|2338.1|2335.3|2335.7|2333.7|184
1628675100000|2021-08-11 09:45:00|2336.3|2334.3|2336.3|2334.3|2337.5|2335|2335.9|2333.1|128
1628675400000|2021-08-11 09:50:00|2336.2|2334.2|2336.6|2334.6|2337.4|2334.9|2335.6|2332.8|196
1628675700000|2021-08-11 09:55:00|2336.5|2334.5|2336.6|2334.6|2337.4|2334.8|2335.5|2332.7|171
1628676000000|2021-08-11 10:00:00|2336.3|2334.3|2336.4|2332.9|2337.4|2334.8|2335.5|2332.7|181
1628676300000|2021-08-11 10:05:00|2335.7|2333.7|2336.1|2334.1|2336.9|2334.4|2335.7|2332.6|125
1628676600000|2021-08-11 10:10:00|2336.8|2333.3|2335.5|2333.5|2337.1|2334.4|2335.4|2332.7|148
1628676900000|2021-08-11 10:15:00|2335.6|2333.6|2335.8|2333.8|2337.5|2335|2334.9|2332.2|288
1628677200000|2021-08-11 10:20:00|2335.9|2333.9|2336.5|2334.5|2338|2335.5|2334.7|2332.3|247
1628677500000|2021-08-11 10:25:00|2337.3|2333.8|2337.8|2334.3|2338.4|2335.8|2335.3|2332.8|279
1628677800000|2021-08-11 10:30:00|2336.8|2334.8|2336.5|2333|2337.4|2334.8|2335.1|2332.2|230
1628678100000|2021-08-11 10:35:00|2336.6|2333.1|2338|2334.5|2338.3|2335.6|2335.8|2332.9|263
1628678400000|2021-08-11 10:40:00|2337.9|2334.4|2337.9|2335.9|2338.7|2336.1|2336.3|2333.7|237
1628678700000|2021-08-11 10:45:00|2338|2336|2338.2|2334.7|2338.4|2336|2336.9|2334.1|174
1628679000000|2021-08-11 10:50:00|2338.3|2334.8|2340.9|2338.9|2341.6|2339|2337.6|2334.8|249
1628679300000|2021-08-11 10:55:00|2341.9|2338.4|2342.9|2339.4|2345|2342.4|2338.9|2335.7|362
1628679600000|2021-08-11 11:00:00|2343|2339.5|2342.3|2338.8|2344.1|2341.1|2340.6|2337.8|285
1628679900000|2021-08-11 11:05:00|2342.4|2338.9|2342.8|2339.3|2343.4|2340.6|2341.3|2338.5|278
1628680200000|2021-08-11 11:10:00|2342.9|2339.4|2343.5|2340|2344.4|2341.6|2342.6|2339.3|214
1628680500000|2021-08-11 11:15:00|2343.7|2340.2|2344.4|2340.9|2346.1|2343|2343|2340|175
1628680800000|2021-08-11 11:20:00|2343.4|2341.4|2345.5|2342|2345.5|2342.9|2343.3|2340.5|184
1628681100000|2021-08-11 11:25:00|2345.4|2341.9|2345.3|2341.8|2346.3|2343.4|2344.4|2341.6|203
1628681400000|2021-08-11 11:30:00|2345.4|2341.9|2345.1|2341.6|2345.7|2342.7|2343.8|2340.9|242
1628681700000|2021-08-11 11:35:00|2345.2|2341.7|2348.2|2344.7|2349.3|2346.5|2344.8|2341.5|287
1628682000000|2021-08-11 11:40:00|2348.1|2344.6|2348.1|2344.6|2348.6|2345.8|2346.7|2343.7|182
1628682300000|2021-08-11 11:45:00|2348|2344.5|2348.4|2344.9|2349.3|2346.3|2347.8|2344.4|188
1628682600000|2021-08-11 11:50:00|2348.5|2345|2347.6|2344.1|2348.5|2345.5|2346.8|2343.8|156
1628682900000|2021-08-11 11:55:00|2347.7|2344.2|2346.1|2344.1|2347.8|2345.2|2346|2343.1|196
1628683200000|2021-08-11 12:00:00|2345.9|2343.9|2346.7|2344.7|2347.8|2345.1|2345.5|2342.7|345
1628683500000|2021-08-11 12:05:00|2347.5|2344|2344|2340.5|2347.5|2344.9|2343.1|2340.4|450
1628683800000|2021-08-11 12:10:00|2344.1|2340.6|2344.3|2342.3|2345.1|2342.4|2340.3|2337.6|368
1628684100000|2021-08-11 12:15:00|2344.2|2342.2|2343|2339.5|2346.1|2343.4|2342.1|2339.3|429
1628684400000|2021-08-11 12:20:00|2342.9|2339.4|2339.6|2337.6|2342.9|2340.3|2337.1|2334.7|737
1628684700000|2021-08-11 12:25:00|2339.1|2337.1|2336.6|2333.1|2341.7|2339.3|2336.4|2332.9|566
1628685000000|2021-08-11 12:30:00|2336.7|2333.2|2339.8|2336.3|2347.7|2344.1|2333.3|2330.2|1500
1628685300000|2021-08-11 12:35:00|2339.7|2336.2|2354|2350.5|2355.9|2352.4|2339.7|2336.2|1402
1628685600000|2021-08-11 12:40:00|2353.9|2350.4|2350.6|2347.1|2356.3|2353.4|2349.2|2346.3|1267
1628685900000|2021-08-11 12:45:00|2350.5|2347|2353.7|2350.2|2354.5|2351.6|2346.4|2343.7|1100
1628686200000|2021-08-11 12:50:00|2353.8|2350.3|2343.5|2340|2354.6|2351.8|2342.6|2340|1206
1628686500000|2021-08-11 12:55:00|2343.4|2339.9|2348.5|2345|2350.2|2347|2342.3|2339.8|874
1628686800000|2021-08-11 13:00:00|2348.7|2345.2|2344.2|2340.7|2349.7|2347|2340.4|2337.7|1169
1628687100000|2021-08-11 13:05:00|2344.1|2340.6|2341.8|2338.3|2344.8|2342.3|2335.2|2332.8|1192
1628687400000|2021-08-11 13:10:00|2341.9|2338.4|2343|2339.5|2343.7|2340.3|2336.5|2333.8|927
1628687700000|2021-08-11 13:15:00|2343.1|2339.6|2345.9|2343.9|2347|2345|2340.5|2338.4|894
1628688000000|2021-08-11 13:20:00|2345.8|2343.8|2347.8|2345.8|2349.6|2347.6|2344.3|2342.3|829
1628688300000|2021-08-11 13:25:00|2347.9|2345.9|2350.3|2348.3|2354|2352|2347.9|2345.5|804
1628688600000|2021-08-11 13:30:00|2350.4|2348.4|2355.1|2351.6|2359.5|2356.2|2347.3|2345.3|1357
1628688900000|2021-08-11 13:35:00|2355.2|2351.7|2351.7|2349.7|2357.6|2355|2351.4|2348.5|1100
1628689200000|2021-08-11 13:40:00|2351.9|2349.9|2347.2|2343.7|2355.1|2352.5|2344.1|2341.4|1145
1628689500000|2021-08-11 13:45:00|2347.1|2343.6|2338.9|2335.4|2347.1|2343.8|2338.1|2335.2|1071
1628689800000|2021-08-11 13:50:00|2339|2335.5|2337.6|2335.6|2340.5|2337.7|2335.7|2332.8|971
1628690100000|2021-08-11 13:55:00|2337.7|2335.7|2336.4|2334.4|2338.7|2336.7|2335.4|2333|743
1628690400000|2021-08-11 14:00:00|2336.1|2334.1|2343.6|2340.1|2344.7|2342.1|2336.1|2333.4|833
1628690700000|2021-08-11 14:05:00|2342.9|2340.9|2342.9|2340.9|2344.8|2342.2|2340.3|2337.6|685
1628691000000|2021-08-11 14:10:00|2342.7|2340.7|2342.9|2340.9|2344.5|2341.8|2340.2|2338.2|682
1628691300000|2021-08-11 14:15:00|2343|2341|2344.9|2342.9|2346.9|2344.4|2342.7|2340|791
1628691600000|2021-08-11 14:20:00|2344.8|2342.8|2344.5|2342.5|2347|2345|2342.2|2340.2|761
1628691900000|2021-08-11 14:25:00|2344.6|2342.6|2345.7|2343.7|2347.2|2345.2|2343.8|2341.8|617
1628692200000|2021-08-11 14:30:00|2345.8|2343.8|2346.1|2344.1|2348|2345.4|2344.7|2342.4|629
1628692500000|2021-08-11 14:35:00|2346.3|2344.3|2345.5|2343.5|2347.8|2345.5|2345.2|2343.2|593
1628692800000|2021-08-11 14:40:00|2345.6|2343.6|2347.6|2345.6|2349.4|2346.7|2345.6|2343.3|616
1628693100000|2021-08-11 14:45:00|2348.5|2345|2349.2|2347.2|2349.9|2347.8|2346.6|2343.8|590
1628693400000|2021-08-11 14:50:00|2349.3|2347.3|2349.2|2347.2|2350.6|2348.2|2348.6|2345.9|547
1628693700000|2021-08-11 14:55:00|2349.3|2347.3|2346.8|2344.8|2349.5|2347.5|2345.4|2343.2|456
1628694000000|2021-08-11 15:00:00|2347|2345|2344.8|2342.8|2347.9|2345.4|2344.6|2342.6|421
1628694300000|2021-08-11 15:05:00|2344.7|2342.7|2349.1|2347.1|2349.9|2347.9|2344.5|2342.5|434
1628694600000|2021-08-11 15:10:00|2349|2347|2350.2|2348.2|2351.4|2349.1|2348.3|2346.3|465
1628694900000|2021-08-11 15:15:00|2350.1|2348.1|2349.5|2347.5|2351.3|2349.3|2348.8|2346.1|421
1628695200000|2021-08-11 15:20:00|2349.4|2347.4|2351.1|2349.1|2352.1|2349.9|2349.3|2347.1|399
1628695500000|2021-08-11 15:25:00|2351.2|2349.2|2351.2|2349.2|2352.2|2350|2350.2|2347.6|308
1628695800000|2021-08-11 15:30:00|2351.3|2349.3|2350.8|2348.8|2352.5|2349.9|2350.3|2348|369
1628696100000|2021-08-11 15:35:00|2350.9|2348.9|2351|2349|2352.3|2350|2350.1|2347.3|331
1628696400000|2021-08-11 15:40:00|2351.1|2349.1|2353.4|2349.9|2353.5|2350.7|2350.8|2348.8|284
1628696700000|2021-08-11 15:45:00|2353.3|2349.8|2353.7|2350.2|2354|2351.3|2352.3|2349.5|237
1628697000000|2021-08-11 15:50:00|2353.8|2350.3|2356|2354|2356.2|2354.2|2352.3|2349.4|279
1628697300000|2021-08-11 15:55:00|2355.9|2353.9|2355.2|2353.2|2356.2|2354.2|2352.8|2350.7|358
1628697600000|2021-08-11 16:00:00|2355.3|2353.3|2351.6|2349.6|2355.8|2353.3|2351.4|2349.4|376
1628697900000|2021-08-11 16:05:00|2351.5|2349.5|2348.2|2346.2|2352.1|2350.1|2348.1|2346.1|329
1628698200000|2021-08-11 16:10:00|2348.1|2346.1|2346.4|2344.4|2348.2|2346.2|2346.1|2343.5|215
1628698500000|2021-08-11 16:15:00|2346.3|2344.3|2347.6|2345.6|2348.8|2346.3|2345.7|2343.7|201
1628698800000|2021-08-11 16:20:00|2347.7|2345.7|2347|2345|2348.6|2346|2346.4|2344.1|208
1628699100000|2021-08-11 16:25:00|2347.2|2345.2|2347.5|2345.5|2348.8|2346|2346.6|2344.1|196
1628699400000|2021-08-11 16:30:00|2347.3|2345.3|2347.8|2345.8|2349.3|2346.6|2346.6|2344.6|207
1628699700000|2021-08-11 16:35:00|2347.6|2345.6|2348.1|2346.1|2349.8|2347.4|2347.6|2345|214
1628700000000|2021-08-11 16:40:00|2348.2|2346.2|2350.2|2348.2|2350.6|2348.4|2348.2|2346.2|264
1628700300000|2021-08-11 16:45:00|2350.1|2348.1|2350.8|2348.8|2352.3|2349.5|2350|2348|154
1628700600000|2021-08-11 16:50:00|2350.7|2348.7|2350.3|2348.3|2351.9|2349.1|2350.1|2347.4|155
1628700900000|2021-08-11 16:55:00|2351.1|2347.6|2349.8|2347.8|2351.3|2349.3|2348.8|2346.7|228
1628701200000|2021-08-11 17:00:00|2350.7|2347.2|2356.6|2354.6|2359.7|2356.9|2349.2|2346.8|734
1628701500000|2021-08-11 17:05:00|2357.5|2354|2354.8|2351.3|2357.6|2354.9|2352.7|2349.8|640
1628701800000|2021-08-11 17:10:00|2354.7|2351.2|2350.7|2348.7|2356.5|2353.6|2350.4|2347.7|708
1628702100000|2021-08-11 17:15:00|2350.8|2348.8|2350.1|2348.1|2352.2|2349.4|2349.2|2346.5|661
1628702400000|2021-08-11 17:20:00|2350.2|2348.2|2353.8|2351.8|2354.7|2352|2349.7|2347.3|650
1628702700000|2021-08-11 17:25:00|2353.6|2351.6|2354.9|2352.9|2356.1|2353.4|2353.6|2351.1|433
1628703000000|2021-08-11 17:30:00|2355|2353|2356.4|2354.4|2357.8|2355.1|2354.6|2352.2|377
1628703300000|2021-08-11 17:35:00|2356.3|2354.3|2356.1|2352.6|2357.3|2354.7|2354.9|2352.2|293
1628703600000|2021-08-11 17:40:00|2356.2|2352.7|2356.7|2353.2|2357.5|2354.8|2355.1|2352.5|312
1628703900000|2021-08-11 17:45:00|2356.6|2353.1|2356.6|2353.1|2357.8|2355|2355.8|2353.1|303
1628704200000|2021-08-11 17:50:00|2356.7|2353.2|2356.8|2353.3|2356.9|2354|2354.6|2351.9|261
1628704500000|2021-08-11 17:55:00|2356.7|2353.2|2356.4|2352.9|2356.9|2354.2|2354.6|2351.7|202
1628704800000|2021-08-11 18:00:00|2356.5|2353|2355.3|2353.3|2356.6|2354.5|2355.1|2352.5|228
1628705100000|2021-08-11 18:05:00|2355.4|2353.4|2357.7|2355.7|2358.1|2356.1|2355.4|2352.9|213
1628705400000|2021-08-11 18:10:00|2357.8|2355.8|2357.3|2355.3|2358.9|2356.3|2357.1|2354.4|147
1628705700000|2021-08-11 18:15:00|2357.2|2355.2|2356.1|2354.1|2358.4|2355.7|2356.1|2353.4|144
1628706000000|2021-08-11 18:20:00|2356.2|2354.2|2357|2355|2357.8|2355.3|2356.1|2353.7|239
1628706300000|2021-08-11 18:25:00|2356.7|2354.7|2357.1|2355.1|2357.9|2355.9|2356|2353.3|200
1628706600000|2021-08-11 18:30:00|2357.3|2355.3|2359.3|2357.3|2360.8|2358.3|2357.1|2354.6|219
1628706900000|2021-08-11 18:35:00|2359.2|2357.2|2357.5|2355.5|2360.3|2357.9|2357.4|2354.9|177
1628707200000|2021-08-11 18:40:00|2357.6|2355.6|2359.7|2357.7|2360.7|2358.1|2357.5|2355.5|154
1628707500000|2021-08-11 18:45:00|2359.6|2357.6|2358.6|2356.6|2360.1|2357.8|2358.2|2355.5|151
1628707800000|2021-08-11 18:50:00|2358.7|2356.7|2358.1|2354.6|2359.4|2357.1|2356.7|2354.5|263
1628708100000|2021-08-11 18:55:00|2358.2|2354.7|2354.8|2352.8|2358.3|2355.2|2354.5|2351.9|327
1628708400000|2021-08-11 19:00:00|2354.7|2352.7|2354.5|2352.5|2355.9|2353.3|2354.3|2351.5|240
1628708700000|2021-08-11 19:05:00|2354.6|2352.6|2355.9|2352.4|2356|2353.2|2354.5|2351.5|214
1628709000000|2021-08-11 19:10:00|2356|2352.5|2356|2352.5|2356.4|2353.8|2354.8|2352.1|200
1628709300000|2021-08-11 19:15:00|2355.4|2353.4|2354.8|2352.8|2356.3|2353.4|2354.1|2351.3|182
1628709600000|2021-08-11 19:20:00|2354.9|2352.9|2354.7|2352.7|2355.9|2353|2353.7|2351.1|210
1628709900000|2021-08-11 19:25:00|2354.8|2352.8|2355.2|2351.7|2356|2353.3|2354.6|2351.5|149
1628710200000|2021-08-11 19:30:00|2355.3|2351.8|2354.9|2351.4|2355.5|2352.9|2354.1|2351.3|170
1628710500000|2021-08-11 19:35:00|2355|2351.5|2354.7|2351.2|2355|2351.9|2353.4|2350.9|94
1628710800000|2021-08-11 19:40:00|2353.8|2351.8|2354.7|2352.7|2355.6|2352.9|2353.7|2351.1|171
1628711100000|2021-08-11 19:45:00|2354.8|2352.8|2356.4|2352.9|2356.9|2353.8|2354.6|2351.7|144
1628711400000|2021-08-11 19:50:00|2356.3|2352.8|2355.6|2353.6|2356.8|2353.9|2355.2|2352.6|176
1628711700000|2021-08-11 19:55:00|2355.7|2353.7|2359.4|2355.9|2359.6|2357|2355.7|2352.9|324
1628712000000|2021-08-11 20:00:00|2359.2|2355.7|2358.9|2355.4|2359.2|2355.9|2356.8|2354|208
1628712300000|2021-08-11 20:05:00|2358.8|2355.3|2358|2354.5|2359.1|2355.6|2357.8|2354.3|77
1628712600000|2021-08-11 20:10:00|2357.9|2354.4|2357.2|2353.7|2358.3|2355.3|2356.5|2353.7|61
1628712900000|2021-08-11 20:15:00|2357.1|2353.6|2357.8|2354.3|2357.8|2354.3|2356|2352.9|70
1628713200000|2021-08-11 20:20:00|2357.9|2354.4|2356.8|2353.3|2357.9|2354.4|2356.7|2353.2|100
1628713500000|2021-08-11 20:25:00|2356.9|2353.4|2357.8|2354.3|2357.9|2354.4|2356.6|2353.1|92
1628713800000|2021-08-11 20:30:00|2357.9|2354.4|2357.5|2354|2358|2354.5|2357.4|2353.9|132
1628714100000|2021-08-11 20:35:00|2357.6|2354.1|2356.8|2353.3|2357.8|2354.3|2356.6|2353.1|68
1628714400000|2021-08-11 20:40:00|2356.9|2353.4|2357|2353.5|2357.6|2354.1|2356.8|2353.3|70
1628714700000|2021-08-11 20:45:00|2356.8|2353.3|2355|2351.5|2357|2353.5|2354.7|2351.2|120
1628715000000|2021-08-11 20:50:00|2354.9|2351.4|2355.5|2352|2355.9|2352.4|2354.8|2351.3|107
1628715300000|2021-08-11 20:55:00|2355.6|2352.1|2356.4|2352.9|2356.9|2353.4|2355.3|2351.8|162
1628719200000|2021-08-11 22:00:00|2356.3|2352.8|2355.6|2352.1|2356.6|2353.1|2355.5|2352|139
1628719500000|2021-08-11 22:05:00|2355.7|2352.2|2356.5|2353|2357.1|2353.6|2355.7|2352.2|81
1628719800000|2021-08-11 22:10:00|2356.4|2352.9|2355.7|2352.2|2356.6|2353.1|2355.6|2352.1|66
1628720100000|2021-08-11 22:15:00|2355.6|2352.1|2356.1|2352.6|2356.3|2352.8|2355.3|2351.8|47
1628720400000|2021-08-11 22:20:00|2356.2|2352.7|2355.9|2352.4|2356.6|2353.1|2355.8|2352.3|51
1628720700000|2021-08-11 22:25:00|2355.8|2352.3|2356.4|2352.9|2356.6|2353.1|2355.8|2352.3|48
1628721000000|2021-08-11 22:30:00|2356.3|2352.8|2355.3|2351.8|2356.5|2353|2354.7|2351.2|98
1628721300000|2021-08-11 22:35:00|2355.4|2351.9|2355.5|2352|2355.7|2352.7|2354.6|2351.7|55
1628721600000|2021-08-11 22:40:00|2355.4|2351.9|2355.6|2352.1|2356.1|2352.6|2355.3|2351.8|72
1628721900000|2021-08-11 22:45:00|2355.5|2352|2354.9|2351.4|2355.6|2352.1|2354.8|2351.3|32
1628722200000|2021-08-11 22:50:00|2355|2351.5|2354.7|2351.2|2355.5|2352|2354.6|2351.1|32
1628722500000|2021-08-11 22:55:00|2354.6|2351.1|2354.1|2352.1|2355.1|2352.2|2353.6|2350.9|64
1628722800000|2021-08-11 23:00:00|2355|2351.5|2354.9|2351.4|2355.7|2352.8|2354.1|2351.3|77
1628723100000|2021-08-11 23:05:00|2354.8|2351.3|2355.3|2351.8|2355.8|2352.5|2354.1|2351.3|54
1628723400000|2021-08-11 23:10:00|2355.2|2351.7|2355|2351.5|2355.4|2351.9|2354.6|2351.1|77
1628723700000|2021-08-11 23:15:00|2355.5|2352|2355|2351.5|2355.9|2352.7|2354.1|2351.5|91
1628724000000|2021-08-11 23:20:00|2355.1|2351.6|2354.8|2351.3|2355.3|2352.4|2354.2|2351|58
1628724300000|2021-08-11 23:25:00|2354.9|2351.4|2355|2351.5|2355.3|2352.4|2354.2|2350.9|62
1628724600000|2021-08-11 23:30:00|2355.1|2351.6|2355|2351.5|2355.3|2352.2|2354.1|2351|84
1628724900000|2021-08-11 23:35:00|2354.9|2351.4|2355.8|2352.3|2356.4|2353.6|2354.9|2351.4|91
1628725200000|2021-08-11 23:40:00|2355.9|2352.4|2355.9|2352.4|2356.4|2352.9|2355.4|2351.9|82
1628725500000|2021-08-11 23:45:00|2355.7|2352.2|2355.8|2352.3|2356.2|2352.7|2355.3|2351.8|84
1628725800000|2021-08-11 23:50:00|2355.9|2352.4|2352.8|2349.3|2355.9|2352.4|2352.3|2348.8|132
1628726100000|2021-08-11 23:55:00|2352.9|2349.4|2355.1|2351.6|2355.2|2351.7|2352.7|2349.2|129
1628726400000|2021-08-12 00:00:00|2354.8|2351.3|2354.5|2351|2355.1|2352.1|2353.5|2350.2|154
1628726700000|2021-08-12 00:05:00|2354.3|2350.8|2354.9|2351.4|2355.7|2352.5|2353.7|2350.4|171
1628727000000|2021-08-12 00:10:00|2354.8|2351.3|2355.2|2351.7|2355.7|2352.2|2353.5|2350.4|137
1628727300000|2021-08-12 00:15:00|2355.3|2351.8|2354.6|2351.1|2355.9|2352.4|2354.5|2351|139
1628727600000|2021-08-12 00:20:00|2354.7|2351.2|2354.1|2350.6|2355.8|2352.3|2354.1|2350.6|91
1628727900000|2021-08-12 00:25:00|2354|2350.5|2353.9|2350.4|2354.6|2351.1|2353.7|2350.2|136
1628728200000|2021-08-12 00:30:00|2354.2|2350.7|2355|2351.5|2355.6|2352.1|2353.7|2350.2|168
1628728500000|2021-08-12 00:35:00|2354.9|2351.4|2353.7|2350.2|2355.2|2351.7|2353.5|2350|131
1628728800000|2021-08-12 00:40:00|2353.6|2350.1|2353.2|2349.7|2354.2|2350.7|2353|2349.5|104
1628729100000|2021-08-12 00:45:00|2353.3|2349.8|2353|2349.5|2353.7|2350.2|2352|2348.5|112
1628729400000|2021-08-12 00:50:00|2352.9|2349.4|2352.6|2349.1|2353.7|2350.4|2351.9|2348.4|176
1628729700000|2021-08-12 00:55:00|2352.7|2349.2|2352.2|2348.7|2353.8|2350.5|2352|2348.5|169
1628730000000|2021-08-12 01:00:00|2352.3|2348.8|2349.3|2345.8|2353.3|2349.8|2348.5|2345|514
1628730300000|2021-08-12 01:05:00|2349.2|2345.7|2348|2344.5|2349.8|2346.3|2346.4|2343.4|363
1628730600000|2021-08-12 01:10:00|2347.9|2344.4|2347.5|2344|2349.5|2346.6|2347.4|2343.9|321
1628730900000|2021-08-12 01:15:00|2347.6|2344.1|2349.7|2346.2|2349.8|2346.5|2347.2|2343.7|224
1628731200000|2021-08-12 01:20:00|2349.4|2345.9|2350.8|2347.3|2351|2347.5|2348.7|2345.2|214
1628731500000|2021-08-12 01:25:00|2350.7|2347.2|2351.4|2347.9|2351.9|2348.4|2350.4|2346.9|233
1628731800000|2021-08-12 01:30:00|2351.5|2348|2351.7|2348.2|2351.8|2348.3|2349.5|2346.8|336
1628732100000|2021-08-12 01:35:00|2351.8|2348.3|2353.4|2349.9|2353.4|2349.9|2351.8|2348.3|229
1628732400000|2021-08-12 01:40:00|2353.5|2350|2350.1|2346.6|2354.4|2350.9|2350.1|2346.6|245
1628732700000|2021-08-12 01:45:00|2350.2|2346.7|2349.1|2345.6|2350.4|2347.3|2348.3|2345.5|180
1628733000000|2021-08-12 01:50:00|2349.2|2345.7|2346.3|2344.3|2350.1|2347.4|2346.2|2343.6|272
1628733300000|2021-08-12 01:55:00|2346.8|2343.3|2349.3|2345.8|2350.1|2346.6|2346.5|2343|356
1628733600000|2021-08-12 02:00:00|2349.4|2345.9|2348.8|2345.3|2351|2347.5|2348.4|2344.9|227
1628733900000|2021-08-12 02:05:00|2349|2345.5|2346.8|2343.3|2349.2|2345.7|2345.7|2342.5|158
1628734200000|2021-08-12 02:10:00|2346.9|2343.4|2345.9|2342.4|2347.2|2343.7|2344.9|2341.7|222
1628734500000|2021-08-12 02:15:00|2345.8|2342.3|2346.3|2342.8|2346.4|2342.9|2345.7|2342.2|123
1628734800000|2021-08-12 02:20:00|2346.4|2342.9|2346.7|2343.2|2347.4|2343.9|2346.3|2342.8|116
1628735100000|2021-08-12 02:25:00|2346.5|2343|2346.9|2343.4|2347.3|2344|2346|2343|47
1628735400000|2021-08-12 02:30:00|2347.2|2343.7|2348.1|2344.6|2348.7|2345.2|2347|2343.5|262
1628735700000|2021-08-12 02:35:00|2347.9|2344.4|2347.4|2343.9|2348.9|2345.4|2347.3|2343.8|228
1628736000000|2021-08-12 02:40:00|2347.5|2344|2345.6|2342.1|2347.8|2344.3|2342.9|2340.3|283
1628736300000|2021-08-12 02:45:00|2345.9|2342.4|2349.7|2346.2|2349.8|2346.3|2344.6|2342|270
1628736600000|2021-08-12 02:50:00|2349.5|2346|2348.8|2345.3|2349.9|2346.8|2348|2345.2|191
1628736900000|2021-08-12 02:55:00|2348.9|2345.4|2345.3|2341.8|2349.4|2346.3|2344.4|2341.7|241
1628737200000|2021-08-12 03:00:00|2345.2|2341.7|2347.1|2345.1|2348.7|2345.5|2344.5|2341.7|308
1628737500000|2021-08-12 03:05:00|2347.2|2345.2|2346.7|2343.2|2348.7|2346|2345.4|2342.8|342
1628737800000|2021-08-12 03:10:00|2346.6|2343.1|2345.1|2341.6|2346.8|2344|2344.1|2341.3|238
1628738100000|2021-08-12 03:15:00|2345.3|2341.8|2345.8|2342.3|2346.1|2342.6|2345.2|2341.7|144
1628738400000|2021-08-12 03:20:00|2345.7|2342.2|2343.9|2340.4|2345.8|2342.3|2342.8|2339.9|328
1628738700000|2021-08-12 03:25:00|2344|2340.5|2344.1|2340.6|2344.6|2341.6|2342.8|2340|288
1628739000000|2021-08-12 03:30:00|2344.2|2340.7|2344.1|2340.6|2344.7|2341.5|2343.5|2340.3|118
1628739300000|2021-08-12 03:35:00|2344|2340.5|2344.9|2341.4|2345.8|2342.3|2343.3|2340.2|142
1628739600000|2021-08-12 03:40:00|2344.8|2341.3|2345.4|2341.9|2345.8|2342.8|2343.8|2341|149
1628739900000|2021-08-12 03:45:00|2345.6|2342.1|2346.2|2342.7|2346.2|2343|2344.4|2341.5|114
1628740200000|2021-08-12 03:50:00|2346.3|2342.8|2346.5|2343|2346.7|2343.2|2346.1|2342.6|119
1628740500000|2021-08-12 03:55:00|2346.6|2343.1|2347|2343.5|2348.4|2345.5|2346.3|2343.1|191
1628740800000|2021-08-12 04:00:00|2347.1|2343.6|2346.1|2344.1|2347.3|2344.4|2345.6|2342.6|173
1628741100000|2021-08-12 04:05:00|2346.2|2344.2|2345.6|2343.6|2347|2344.3|2345.3|2342.5|121
1628741400000|2021-08-12 04:10:00|2345.7|2343.7|2346.8|2343.3|2346.9|2344|2344.7|2342.2|147
1628741700000|2021-08-12 04:15:00|2346.9|2343.4|2346.9|2343.4|2347.7|2345|2345.6|2342.7|173
1628742000000|2021-08-12 04:20:00|2347|2343.5|2346.2|2342.7|2347.5|2344.4|2345.4|2342.3|143
1628742300000|2021-08-12 04:25:00|2346.1|2342.6|2346.9|2343.4|2347.2|2343.9|2345.4|2342.6|151
1628742600000|2021-08-12 04:30:00|2347|2343.5|2346.4|2342.9|2347.6|2344.4|2345.9|2342.8|150
1628742900000|2021-08-12 04:35:00|2346.2|2342.7|2346.4|2344.4|2347.5|2344.6|2345.7|2342.5|128
1628743200000|2021-08-12 04:40:00|2346.5|2344.5|2346.6|2343.1|2347.1|2344.5|2345.9|2342.7|141
1628743500000|2021-08-12 04:45:00|2346.5|2343|2347.1|2343.6|2347.7|2344.2|2345.9|2343|116
1628743800000|2021-08-12 04:50:00|2347|2343.5|2347.1|2343.6|2347.6|2344.1|2346.5|2343|144
1628744100000|2021-08-12 04:55:00|2347|2343.5|2345.9|2342.4|2347.2|2344|2345.8|2342.3|125
1628744400000|2021-08-12 05:00:00|2346|2342.5|2347.6|2344.1|2347.8|2344.7|2344.9|2341.9|195
1628744700000|2021-08-12 05:05:00|2347.5|2344|2349|2345.5|2349.2|2346.5|2346.9|2343.8|144
1628745000000|2021-08-12 05:10:00|2349.1|2345.6|2349.7|2346.2|2349.8|2347|2348.5|2345|142
1628745300000|2021-08-12 05:15:00|2349.6|2346.1|2349.8|2346.3|2350.3|2347.7|2348.1|2345.5|190
1628745600000|2021-08-12 05:20:00|2350|2346.5|2349.4|2345.9|2351.7|2348.3|2348.7|2345.9|151
1628745900000|2021-08-12 05:25:00|2349.3|2345.8|2347.8|2345.8|2351.1|2348.2|2347.8|2344.9|170
1628746200000|2021-08-12 05:30:00|2347.7|2345.7|2351|2347.5|2353|2350.1|2347.6|2344.9|568
1628746500000|2021-08-12 05:35:00|2351.4|2347.9|2349.2|2347.2|2351.6|2348.6|2348.7|2345.8|349
1628746800000|2021-08-12 05:40:00|2349.1|2347.1|2346.9|2344.9|2350.5|2347.6|2346.8|2343.8|351
1628747100000|2021-08-12 05:45:00|2346.8|2344.8|2345.9|2343.9|2348.6|2346.2|2345.4|2342.7|421
1628747400000|2021-08-12 05:50:00|2346.1|2344.1|2345.1|2341.6|2347.8|2344.8|2343.2|2340.8|329
1628747700000|2021-08-12 05:55:00|2344.9|2341.4|2343.5|2340|2345.3|2342.5|2342.7|2339.8|342
1628748000000|2021-08-12 06:00:00|2343.1|2339.6|2344.2|2342.2|2344.8|2342.2|2340.9|2338.4|399
1628748300000|2021-08-12 06:05:00|2344|2342|2342.3|2340.3|2344.5|2342|2341.5|2338.9|343
1628748600000|2021-08-12 06:10:00|2342.2|2340.2|2342.2|2340.2|2343.2|2340.7|2341.4|2338.5|372
1628748900000|2021-08-12 06:15:00|2342.3|2340.3|2343.8|2341.8|2344.7|2341.9|2342|2339.2|372
1628749200000|2021-08-12 06:20:00|2343.9|2341.9|2345.7|2343.7|2346.6|2343.9|2343.8|2341.7|393
1628749500000|2021-08-12 06:25:00|2345.6|2343.6|2348.8|2345.3|2349.1|2346.2|2345.1|2342.5|307
1628749800000|2021-08-12 06:30:00|2348.9|2345.4|2349.6|2347.6|2352|2349.1|2348|2345.3|482
1628750100000|2021-08-12 06:35:00|2349.5|2347.5|2346.5|2343|2352.1|2349.2|2345.6|2342.8|412
1628750400000|2021-08-12 06:40:00|2346.8|2343.3|2344.8|2342.8|2347.1|2344.4|2344.7|2342|294
1628750700000|2021-08-12 06:45:00|2344.9|2342.9|2346.1|2342.6|2346.5|2343.7|2344.2|2341.4|273
1628751000000|2021-08-12 06:50:00|2346.2|2342.7|2344.1|2342.1|2346.2|2343.1|2341|2338.9|604
1628751300000|2021-08-12 06:55:00|2344|2342|2343.4|2339.9|2344.8|2342.1|2341.7|2339|509
1628751600000|2021-08-12 07:00:00|2343.3|2339.8|2340.9|2338.9|2344|2340.6|2339.3|2336.8|435
1628751900000|2021-08-12 07:05:00|2340.8|2338.8|2343.8|2341.8|2344.7|2341.8|2340.5|2337.7|416
1628752200000|2021-08-12 07:10:00|2343.7|2341.7|2346.4|2342.9|2346.7|2344|2343|2340.2|435
1628752500000|2021-08-12 07:15:00|2346.5|2343|2345.7|2342.2|2348.7|2345.8|2343.1|2340.5|450
1628752800000|2021-08-12 07:20:00|2345.8|2342.3|2344.9|2341.4|2346.5|2343.6|2344|2341.3|339
1628753100000|2021-08-12 07:25:00|2344.8|2341.3|2344.7|2341.2|2345.6|2342.6|2343.1|2340.3|298
1628753400000|2021-08-12 07:30:00|2344.8|2341.3|2348.9|2345.4|2349.3|2346.1|2343.8|2341|319
1628753700000|2021-08-12 07:35:00|2349|2345.5|2350.7|2348.7|2352|2349.1|2347.9|2345.1|264
1628754000000|2021-08-12 07:40:00|2351.5|2348|2349.9|2346.4|2351.6|2348.2|2349.1|2346.1|235
1628754300000|2021-08-12 07:45:00|2349.8|2346.3|2349.1|2347.1|2351.1|2348.4|2347.6|2344.7|361
1628754600000|2021-08-12 07:50:00|2349.2|2347.2|2350.8|2347.3|2351.3|2348.4|2348.9|2346.1|309
1628754900000|2021-08-12 07:55:00|2350.9|2347.4|2350|2346.5|2351.4|2348.6|2347.2|2344.4|366
1628755200000|2021-08-12 08:00:00|2350.1|2346.6|2348.6|2345.1|2350.8|2347.9|2346.8|2344.1|442
1628755500000|2021-08-12 08:05:00|2348.5|2345|2345.9|2342.4|2349|2346.4|2345.1|2342.2|366
1628755800000|2021-08-12 08:10:00|2345.8|2342.3|2343.7|2340.2|2347.4|2344.6|2342.7|2340|484
1628756100000|2021-08-12 08:15:00|2343.8|2340.3|2344|2342|2345.1|2342.2|2342.2|2339.7|317
1628756400000|2021-08-12 08:20:00|2344.1|2342.1|2344.1|2340.6|2345.2|2342.1|2343.4|2340.2|361
1628756700000|2021-08-12 08:25:00|2344.2|2340.7|2345.6|2342.1|2346.4|2343.3|2342.7|2339.6|367
1628757000000|2021-08-12 08:30:00|2345.5|2342|2345.3|2341.8|2346.3|2343.3|2343.8|2341|200
1628757300000|2021-08-12 08:35:00|2345.2|2341.7|2346.9|2343.4|2347.1|2343.6|2344.6|2341.3|261
1628757600000|2021-08-12 08:40:00|2346.8|2343.3|2348.1|2344.6|2348.3|2345.6|2346.1|2343.3|277
1628757900000|2021-08-12 08:45:00|2348.2|2344.7|2348.7|2346.7|2350.3|2347.5|2346.9|2343.9|408
1628758200000|2021-08-12 08:50:00|2348.6|2346.6|2348.6|2345.1|2350.3|2347.6|2347.6|2344.8|306
1628758500000|2021-08-12 08:55:00|2347.9|2345.9|2348.5|2345|2350.1|2347.3|2347.4|2344.6|299
1628758800000|2021-08-12 09:00:00|2348.4|2344.9|2347.7|2345.7|2349.1|2346.2|2346.8|2344.1|273
1628759100000|2021-08-12 09:05:00|2347.6|2345.6|2350|2346.5|2350.2|2347.1|2347|2344.1|273
1628759400000|2021-08-12 09:10:00|2349.9|2346.4|2349.5|2346|2350.9|2347.5|2348.5|2345.5|295
1628759700000|2021-08-12 09:15:00|2349.6|2346.1|2349.4|2345.9|2349.8|2346.9|2348|2344.9|265
1628760000000|2021-08-12 09:20:00|2349.3|2345.8|2349.9|2346.4|2351.2|2348.2|2349.3|2345.8|271
1628760300000|2021-08-12 09:25:00|2350.1|2346.6|2349.9|2346.4|2350.9|2347.7|2349.3|2346.3|227
1628760600000|2021-08-12 09:30:00|2350|2346.5|2350.5|2347|2350.7|2347.6|2348.7|2345.8|258
1628760900000|2021-08-12 09:35:00|2350.4|2346.9|2349.2|2345.7|2350.9|2347.6|2349|2345.5|210
1628761200000|2021-08-12 09:40:00|2349.3|2345.8|2347.7|2344.2|2350.7|2347.2|2347.3|2343.8|263
1628761500000|2021-08-12 09:45:00|2347.6|2344.1|2349.2|2345.7|2349.2|2346.4|2346.4|2343.5|243
1628761800000|2021-08-12 09:50:00|2349.1|2345.6|2347.2|2343.7|2349.9|2347|2347.2|2343.7|167
1628762100000|2021-08-12 09:55:00|2347.3|2343.8|2346|2344|2347.7|2344.9|2345.9|2343.1|167
1628762400000|2021-08-12 10:00:00|2345.8|2343.8|2345.2|2343.2|2346.8|2343.8|2344.2|2341.5|282
1628762700000|2021-08-12 10:05:00|2345.3|2343.3|2346.1|2344.1|2347.2|2344.4|2345.2|2342.5|110
1628763000000|2021-08-12 10:10:00|2346.5|2343|2346.8|2343.3|2347.4|2344.9|2344.6|2342.1|279
1628763300000|2021-08-12 10:15:00|2346.7|2343.2|2344.8|2342.8|2347.1|2344.5|2344.4|2341.6|198
1628763600000|2021-08-12 10:20:00|2345.5|2342|2344|2340.5|2345.7|2343|2342.9|2340.2|253
1628763900000|2021-08-12 10:25:00|2343.1|2341.1|2343.8|2341.8|2344.8|2342|2342.7|2339.5|223
1628764200000|2021-08-12 10:30:00|2344.1|2342.1|2344.9|2342.9|2345.2|2343|2342.7|2340.1|216
1628764500000|2021-08-12 10:35:00|2344.8|2342.8|2343.5|2341.5|2346.2|2343.4|2343.2|2340.6|220
1628764800000|2021-08-12 10:40:00|2344.3|2340.8|2343.3|2341.3|2345.4|2342.6|2343.3|2340.4|233
1628765100000|2021-08-12 10:45:00|2343.4|2341.4|2344.2|2340.7|2344.7|2342.1|2343.2|2340.2|150
1628765400000|2021-08-12 10:50:00|2343.5|2341.5|2344.5|2341|2344.6|2342|2342.8|2340.3|209
1628765700000|2021-08-12 10:55:00|2343.7|2341.7|2343.4|2339.9|2344.6|2342|2342.3|2339.6|244
1628766000000|2021-08-12 11:00:00|2343.5|2340|2344|2340.5|2344.5|2341.6|2342.3|2339.4|315
1628766300000|2021-08-12 11:05:00|2344.1|2340.6|2341.7|2339.7|2344.2|2340.7|2341.1|2338.1|393
1628766600000|2021-08-12 11:10:00|2341.8|2339.8|2341.5|2339.5|2345.1|2342|2341.3|2338.4|439
1628766900000|2021-08-12 11:15:00|2341.4|2339.4|2342.7|2340.7|2343.8|2341|2340.8|2337.9|291
1628767200000|2021-08-12 11:20:00|2342.6|2340.6|2343.8|2341.8|2344.7|2342.1|2342.6|2339.9|245
1628767500000|2021-08-12 11:25:00|2343.7|2341.7|2342.8|2340.8|2344.9|2342.4|2342.4|2339.7|266
1628767800000|2021-08-12 11:30:00|2342.9|2340.9|2344.4|2342.4|2344.9|2342.8|2341.8|2339.1|369
1628768100000|2021-08-12 11:35:00|2344.6|2342.6|2344.5|2342.5|2346|2343.5|2344.3|2341.8|268
1628768400000|2021-08-12 11:40:00|2344.4|2342.4|2344.1|2342.1|2346.1|2343.3|2343.6|2340.8|222
1628768700000|2021-08-12 11:45:00|2344.2|2342.2|2343.6|2341.6|2344.8|2342.6|2343|2340.3|201
1628769000000|2021-08-12 11:50:00|2344|2342|2342.7|2339.2|2345.1|2342.5|2341.8|2339.2|228
1628769300000|2021-08-12 11:55:00|2342.8|2339.3|2337.8|2335.8|2342.8|2340.1|2337.5|2335.3|342
1628769600000|2021-08-12 12:00:00|2337.6|2335.6|2339.6|2337.6|2340.3|2338.3|2336.3|2334.3|566
1628769900000|2021-08-12 12:05:00|2339.5|2337.5|2340.7|2338.7|2341.4|2339.4|2338.9|2336.9|344
1628770200000|2021-08-12 12:10:00|2340.8|2338.8|2339.5|2337.5|2341.8|2339.8|2339.3|2336.9|293
1628770500000|2021-08-12 12:15:00|2339.4|2337.4|2341.1|2337.6|2341.1|2339|2337.9|2335.9|370
1628770800000|2021-08-12 12:20:00|2340.1|2338.1|2335.3|2331.8|2340.2|2338.2|2332.6|2330|869
1628771100000|2021-08-12 12:25:00|2334.4|2332.4|2331.2|2327.7|2336.8|2334.8|2328.2|2326.2|790
1628771400000|2021-08-12 12:30:00|2331.1|2327.6|2328.9|2325.4|2333.7|2330.7|2322.2|2318.7|1389
1628771700000|2021-08-12 12:35:00|2329|2325.5|2330.9|2328.9|2333.5|2330.6|2326.6|2323.7|991
1628772000000|2021-08-12 12:40:00|2331|2329|2332|2330|2334.6|2332.6|2329|2326.2|1008
1628772300000|2021-08-12 12:45:00|2332.2|2330.2|2338.9|2336.9|2339.6|2337.1|2331.6|2329.6|783
1628772600000|2021-08-12 12:50:00|2339|2337|2336.1|2334.1|2339.1|2337.1|2334.6|2332.2|549
1628772900000|2021-08-12 12:55:00|2336.2|2334.2|2333.5|2331.5|2336.2|2334.2|2332.3|2329.9|584
1628773200000|2021-08-12 13:00:00|2333.2|2331.2|2331|2329|2334.9|2331.9|2328.8|2326.6|912
1628773500000|2021-08-12 13:05:00|2330.7|2328.7|2337.2|2335.2|2337.7|2335.3|2330.7|2328.1|670
1628773800000|2021-08-12 13:10:00|2337.1|2335.1|2330.9|2328.9|2337.7|2335.7|2329.4|2327.4|554
1628774100000|2021-08-12 13:15:00|2331.1|2329.1|2332.6|2330.6|2335.5|2333|2330.9|2328.9|510
1628774400000|2021-08-12 13:20:00|2332.5|2330.5|2332.2|2330.2|2333.7|2331.7|2330.8|2328.8|492
1628774700000|2021-08-12 13:25:00|2332.5|2330.5|2334.5|2332.5|2335.5|2332.8|2332|2330|439
1628775000000|2021-08-12 13:30:00|2334.4|2332.4|2327.5|2325.5|2334.8|2332.7|2327.4|2325.2|1098
1628775300000|2021-08-12 13:35:00|2328|2326|2310.4|2306.9|2328.8|2326.7|2302|2298.9|1532
1628775600000|2021-08-12 13:40:00|2310.5|2307|2325.6|2322.1|2325.7|2322.2|2308.1|2304.6|1031
1628775900000|2021-08-12 13:45:00|2325.1|2321.6|2322|2318.5|2325.4|2322.5|2318.1|2315.2|988
1628776200000|2021-08-12 13:50:00|2321.4|2319.4|2316.8|2314.8|2325.7|2322.8|2316.5|2313.7|1083
1628776500000|2021-08-12 13:55:00|2316.7|2314.7|2320.5|2318.5|2322.2|2319.6|2315.1|2312.3|874
1628776800000|2021-08-12 14:00:00|2320.7|2318.7|2320|2318|2323.5|2320.8|2316.6|2313.7|1022
1628777100000|2021-08-12 14:05:00|2319.9|2317.9|2315.6|2313.6|2321.3|2318.4|2315.6|2313.2|838
1628777400000|2021-08-12 14:10:00|2316.4|2312.9|2313.6|2311.6|2316.4|2314|2310.7|2308.7|826
1628777700000|2021-08-12 14:15:00|2313.4|2311.4|2314.1|2312.1|2315.5|2312.6|2308.1|2306.1|805
1628778000000|2021-08-12 14:20:00|2314.2|2312.2|2316.8|2314.8|2319.3|2316.9|2313.8|2311.1|821
1628778300000|2021-08-12 14:25:00|2316.9|2314.9|2314.3|2312.3|2319.5|2317.5|2313.7|2311.7|606
1628778600000|2021-08-12 14:30:00|2314.1|2312.1|2310.6|2308.6|2315.3|2312.8|2310.4|2307.9|769
1628778900000|2021-08-12 14:35:00|2310.7|2308.7|2310.7|2308.7|2313.4|2310.7|2309.6|2307.6|710
1628779200000|2021-08-12 14:40:00|2310.3|2308.3|2312.6|2310.6|2313.7|2311.5|2310.3|2308.3|587
1628779500000|2021-08-12 14:45:00|2312.8|2310.8|2312.8|2310.8|2313.1|2311.1|2309.9|2307.9|478
1628779800000|2021-08-12 14:50:00|2312.9|2310.9|2314.3|2312.3|2314.7|2312.7|2310.3|2308.3|663
1628780100000|2021-08-12 14:55:00|2314.4|2312.4|2314.8|2312.8|2315|2313|2312.4|2310.4|554
1628780400000|2021-08-12 15:00:00|2314.9|2312.9|2310|2308|2318.1|2316.1|2309.7|2307.7|784
1628780700000|2021-08-12 15:05:00|2309.8|2307.8|2310.4|2308.4|2313.5|2311.4|2309.8|2307.2|518
1628781000000|2021-08-12 15:10:00|2310.5|2308.5|2313.6|2311.6|2314.5|2311.9|2309.3|2306.9|503
1628781300000|2021-08-12 15:15:00|2313.7|2311.7|2317.8|2315.8|2318|2315.9|2312.2|2309.5|547
1628781600000|2021-08-12 15:20:00|2318.7|2315.2|2319.6|2316.1|2320.4|2317.6|2316.8|2314.5|527
1628781900000|2021-08-12 15:25:00|2318.9|2316.9|2318.7|2316.7|2320|2317.9|2318.1|2315.7|319
1628782200000|2021-08-12 15:30:00|2318.8|2316.8|2320.5|2318.5|2320.6|2318.6|2317.7|2315.7|308
1628782500000|2021-08-12 15:35:00|2320.6|2318.6|2320.1|2318.1|2321|2319|2319.5|2317.5|277
1628782800000|2021-08-12 15:40:00|2320.2|2318.2|2321.7|2319.7|2322|2319.9|2320|2318|250
1628783100000|2021-08-12 15:45:00|2321.8|2319.8|2324.7|2322.7|2325.3|2323.3|2321.8|2319.8|421
1628783400000|2021-08-12 15:50:00|2324.8|2322.8|2323.7|2321.7|2325.2|2322.8|2323.4|2321.4|287
1628783700000|2021-08-12 15:55:00|2323.6|2321.6|2323.2|2321.2|2325.5|2323.5|2322|2320|352
1628784000000|2021-08-12 16:00:00|2323.1|2321.1|2325.2|2323.2|2326|2324|2322.7|2320.1|393
1628784300000|2021-08-12 16:05:00|2325.3|2323.3|2324.3|2322.3|2325.3|2323.3|2322.1|2320|292
1628784600000|2021-08-12 16:10:00|2324.2|2322.2|2327.1|2325.1|2328.4|2326|2323.6|2321.6|314
1628784900000|2021-08-12 16:15:00|2327|2325|2327|2325|2327.8|2325.8|2325.9|2323.9|294
1628785200000|2021-08-12 16:20:00|2326.9|2324.9|2326|2324|2328|2326|2326|2323.8|307
1628785500000|2021-08-12 16:25:00|2326.1|2324.1|2326|2324|2326.7|2324.7|2325.6|2322.8|258
1628785800000|2021-08-12 16:30:00|2325.7|2323.7|2321.2|2317.7|2326|2324|2320.5|2317.5|284
1628786100000|2021-08-12 16:35:00|2321.1|2317.6|2320.2|2318.2|2323|2320|2320.2|2317.1|300
1628786400000|2021-08-12 16:40:00|2320.3|2318.3|2320.5|2317|2321.7|2318.8|2319.7|2316.7|282
1628786700000|2021-08-12 16:45:00|2320.4|2316.9|2318.1|2314.6|2321.8|2318.8|2318.1|2314.6|308
1628787000000|2021-08-12 16:50:00|2317.9|2314.4|2317|2313.5|2320.4|2316.9|2316.7|2313.2|342
1628787300000|2021-08-12 16:55:00|2317.2|2313.7|2316.8|2313.3|2318.9|2315.4|2316.3|2312.8|322
1628787600000|2021-08-12 17:00:00|2316.9|2313.4|2317.5|2314|2318.7|2316.1|2315|2311.5|504
1628787900000|2021-08-12 17:05:00|2317.6|2314.1|2317.8|2315.8|2318.8|2316.8|2316.4|2313.7|358
1628788200000|2021-08-12 17:10:00|2318.2|2316.2|2319.6|2316.1|2319.7|2317.2|2317|2314.5|254
1628788500000|2021-08-12 17:15:00|2319.5|2316|2317.1|2315.1|2319.7|2316.7|2316.9|2314.1|290
1628788800000|2021-08-12 17:20:00|2317.2|2315.2|2316.6|2314.6|2318|2315.2|2313.9|2311.1|523
1628789100000|2021-08-12 17:25:00|2316.5|2314.5|2316.9|2313.4|2317.7|2315.2|2313.8|2311.3|421
1628789400000|2021-08-12 17:30:00|2316.8|2313.3|2316.2|2312.7|2318.1|2315.2|2315.1|2312.6|356
1628789700000|2021-08-12 17:35:00|2316.1|2312.6|2316.5|2313|2317|2314.1|2314.5|2311.9|290
1628790000000|2021-08-12 17:40:00|2316.6|2313.1|2317.1|2315.1|2318.9|2315.8|2315.3|2312.6|358
1628790300000|2021-08-12 17:45:00|2317.3|2315.3|2318.6|2315.1|2319|2316|2316.6|2313.7|271
1628790600000|2021-08-12 17:50:00|2318.5|2315|2319.9|2316.4|2320.6|2317.7|2318.1|2315|248
1628790900000|2021-08-12 17:55:00|2320.1|2316.6|2319.2|2315.7|2320.7|2317.8|2318.7|2315.7|266
1628791200000|2021-08-12 18:00:00|2319.3|2315.8|2319.6|2316.1|2320.1|2317.1|2318.2|2315.5|314
1628791500000|2021-08-12 18:05:00|2319.4|2315.9|2320.8|2317.3|2321.2|2318.3|2318.8|2315.8|223
1628791800000|2021-08-12 18:10:00|2320.7|2317.2|2321.2|2317.7|2321.8|2319|2320.3|2317.1|173
1628792100000|2021-08-12 18:15:00|2321.1|2317.6|2319.4|2317.4|2321.1|2318|2319.2|2316.4|155
1628792400000|2021-08-12 18:20:00|2319.5|2317.5|2322.2|2318.7|2322.2|2319.4|2319.2|2316.4|168
1628792700000|2021-08-12 18:25:00|2322.1|2318.6|2321.4|2317.9|2322.2|2319.5|2320.6|2317.7|147
1628793000000|2021-08-12 18:30:00|2321.3|2317.8|2321.9|2318.4|2322|2318.9|2320.8|2317.8|137
1628793300000|2021-08-12 18:35:00|2322|2318.5|2320.7|2317.2|2322.5|2319.4|2320.4|2317.1|102
1628793600000|2021-08-12 18:40:00|2320.8|2317.3|2321.4|2317.9|2321.5|2318.6|2319.9|2316.7|119
1628793900000|2021-08-12 18:45:00|2321.5|2318|2321.2|2317.7|2322.7|2320|2320|2317.2|131
1628794200000|2021-08-12 18:50:00|2321.4|2317.9|2320.4|2318.4|2321.9|2319|2319.7|2317.7|138
1628794500000|2021-08-12 18:55:00|2320.3|2318.3|2319.9|2317.9|2321|2318.6|2319.4|2317.3|156
1628794800000|2021-08-12 19:00:00|2320|2318|2321.3|2317.8|2321.7|2319|2319.9|2317.5|114
1628795100000|2021-08-12 19:05:00|2321.2|2317.7|2320.9|2318.9|2321.7|2319.1|2320.3|2317.6|110
1628795400000|2021-08-12 19:10:00|2321|2319|2320.9|2318.9|2322.1|2319.1|2320.4|2317.7|129
1628795700000|2021-08-12 19:15:00|2321.6|2318.1|2323.6|2320.1|2324.1|2321.3|2320.9|2318.1|188
1628796000000|2021-08-12 19:20:00|2323.5|2320|2323|2321|2324.1|2321.3|2322.7|2319.8|114
1628796300000|2021-08-12 19:25:00|2322.8|2320.8|2323.1|2321.1|2324.7|2321.8|2322.4|2319.7|150
1628796600000|2021-08-12 19:30:00|2324.1|2320.6|2322.1|2320.1|2324.2|2321.2|2321.6|2319|121
1628796900000|2021-08-12 19:35:00|2322.4|2320.4|2323.7|2320.2|2324.2|2321.4|2322.4|2319.5|103
1628797200000|2021-08-12 19:40:00|2323.6|2320.1|2323.1|2321.1|2324.1|2321.6|2322.9|2320.1|132
1628797500000|2021-08-12 19:45:00|2324|2320.5|2325.3|2321.8|2325.4|2322.4|2322.8|2320.2|140
1628797800000|2021-08-12 19:50:00|2325.2|2321.7|2325.7|2322.2|2326.3|2323.3|2323.9|2321.2|162
1628798100000|2021-08-12 19:55:00|2325.6|2322.1|2321.9|2319.9|2325.8|2322.8|2321.9|2319.5|207
1628798400000|2021-08-12 20:00:00|2321.5|2319.5|2324.6|2321.1|2324.7|2321.2|2320.9|2318.1|115
1628798700000|2021-08-12 20:05:00|2324.5|2321|2323.8|2320.3|2324.7|2321.5|2323.4|2320.1|89
1628799000000|2021-08-12 20:10:00|2324|2320.5|2322.8|2319.3|2324.1|2321.2|2322.3|2319.2|113
1628799300000|2021-08-12 20:15:00|2322|2320|2322.3|2320.3|2323.2|2320.4|2321.9|2319|88
1628799600000|2021-08-12 20:20:00|2322.4|2320.4|2322.6|2319.1|2323.3|2320.4|2321.8|2319|59
1628799900000|2021-08-12 20:25:00|2321.9|2319.9|2322.5|2320.5|2323.6|2320.6|2321.9|2319.1|78
1628800200000|2021-08-12 20:30:00|2323.3|2319.8|2323|2319.5|2323.3|2320.3|2321.9|2319.1|93
1628800500000|2021-08-12 20:35:00|2323.2|2319.7|2322.5|2319|2323.2|2320.3|2321.7|2318.9|75
1628800800000|2021-08-12 20:40:00|2322.6|2319.1|2321.2|2319.2|2322.8|2319.9|2321.2|2318.5|74
1628801100000|2021-08-12 20:45:00|2321.9|2318.4|2320.5|2317|2322|2318.5|2320|2316.9|133
1628801400000|2021-08-12 20:50:00|2320.6|2317.1|2321|2317.5|2321.2|2317.7|2320.5|2317|77
1628801700000|2021-08-12 20:55:00|2321.1|2317.6|2320.1|2316.6|2321.5|2318.6|2320|2316.5|121
1628805600000|2021-08-12 22:00:00|2321.6|2318.1|2322.3|2318.8|2322.6|2319.5|2320.8|2318|110
1628805900000|2021-08-12 22:05:00|2322.2|2318.7|2322.5|2319|2323.1|2320.1|2321.8|2318.5|83
1628806200000|2021-08-12 22:10:00|2322.6|2319.1|2321.4|2317.9|2323.4|2319.3|2321.4|2316|64
1628806500000|2021-08-12 22:15:00|2321.5|2318|2321.7|2318.2|2323.5|2318.7|2321.1|2316.2|80
1628806800000|2021-08-12 22:20:00|2321.8|2318.3|2322|2318.5|2322.8|2318.7|2321.4|2317.2|86
1628807100000|2021-08-12 22:25:00|2322.1|2318.6|2323.1|2319.6|2323.1|2319.6|2322|2318.5|68
1628807400000|2021-08-12 22:30:00|2322.9|2319.4|2322.9|2319.4|2323.2|2320.3|2322.3|2319.1|62
1628807700000|2021-08-12 22:35:00|2323|2319.5|2323.5|2320|2323.7|2320.2|2322.2|2319.4|50
1628808000000|2021-08-12 22:40:00|2323.4|2319.9|2323.7|2320.2|2323.9|2320.4|2323.2|2319.7|92
1628808300000|2021-08-12 22:45:00|2323.6|2320.1|2323.8|2320.3|2323.9|2320.4|2323.4|2319.9|71
1628808600000|2021-08-12 22:50:00|2323.7|2320.2|2323.1|2319.6|2323.7|2320.2|2323|2319.5|69
1628808900000|2021-08-12 22:55:00|2323.2|2319.7|2323.7|2320.2|2323.7|2320.2|2322.9|2319.4|73
1628809200000|2021-08-12 23:00:00|2323.5|2320|2323.1|2319.6|2324.3|2320.8|2323|2319.5|136
1628809500000|2021-08-12 23:05:00|2323.5|2320|2323.3|2319.8|2324.3|2320.8|2323|2319.5|94
1628809800000|2021-08-12 23:10:00|2323.4|2319.9|2323.7|2320.2|2324.1|2320.6|2323.1|2319.6|64
1628810100000|2021-08-12 23:15:00|2323.8|2320.3|2323.1|2319.6|2323.8|2320.3|2323|2319.5|80
1628810400000|2021-08-12 23:20:00|2323.2|2319.7|2323.1|2319.6|2323.5|2320|2323|2319.5|53
1628810700000|2021-08-12 23:25:00|2323|2319.5|2322.9|2319.4|2323.5|2320.6|2322.3|2319.2|76
1628811000000|2021-08-12 23:30:00|2322.8|2319.3|2322.6|2319.1|2323.4|2319.9|2322.6|2319.1|79
1628811300000|2021-08-12 23:35:00|2322.7|2319.2|2323|2319.5|2323.5|2320|2322.5|2319|79
1628811600000|2021-08-12 23:40:00|2322.9|2319.4|2322.5|2319|2323.2|2319.7|2322.5|2319|66
1628811900000|2021-08-12 23:45:00|2322.6|2319.1|2321.6|2318.1|2322.7|2319.2|2321.4|2317.9|118
1628812200000|2021-08-12 23:50:00|2321.5|2318|2322.4|2318.9|2323|2319.5|2321.5|2318|112
1628812500000|2021-08-12 23:55:00|2322.5|2319|2322.7|2319.2|2323.8|2320.6|2322.3|2318.8|149
1628812800000|2021-08-13 00:00:00|2322.6|2319.1|2321.5|2318|2322.8|2319.9|2321.3|2317.8|166
1628813100000|2021-08-13 00:05:00|2321.4|2317.9|2320.7|2317.2|2321.9|2318.4|2319.5|2316|174
1628813400000|2021-08-13 00:10:00|2320.9|2317.4|2320.5|2317|2321.3|2317.8|2319.6|2316.1|230
1628813700000|2021-08-13 00:15:00|2320.4|2316.9|2320.8|2317.3|2321.8|2318.3|2319.4|2316.6|216
1628814000000|2021-08-13 00:20:00|2320.7|2317.2|2321.7|2318.2|2321.9|2319.1|2320.3|2317|160
1628814300000|2021-08-13 00:25:00|2321.8|2318.3|2322.1|2318.6|2322.3|2318.8|2321.6|2318.1|101
1628814600000|2021-08-13 00:30:00|2322.2|2318.7|2323.2|2319.7|2323.4|2319.9|2321.7|2318.2|116
1628814900000|2021-08-13 00:35:00|2323.3|2319.8|2323.3|2319.8|2323.7|2320.3|2322.3|2319.2|151
1628815200000|2021-08-13 00:40:00|2323.4|2319.9|2322.6|2319.1|2323.4|2319.9|2322.6|2319.1|127
1628815500000|2021-08-13 00:45:00|2322.5|2319|2322.4|2318.9|2322.7|2320|2321.1|2318|156
1628815800000|2021-08-13 00:50:00|2322.5|2319|2321.7|2318.2|2322.7|2319.8|2321.2|2318.2|98
1628816100000|2021-08-13 00:55:00|2321.4|2317.9|2322.8|2319.3|2323|2319.5|2320.8|2317.7|129
1628816400000|2021-08-13 01:00:00|2322.7|2319.2|2321|2317.5|2324.8|2321.7|2319.9|2316.8|621
1628816700000|2021-08-13 01:05:00|2320.9|2317.4|2318.9|2315.4|2322.5|2319.6|2318.1|2315.3|609
1628817000000|2021-08-13 01:10:00|2319.4|2315.9|2320.1|2316.6|2322.1|2318.6|2319.4|2315.9|350
1628817300000|2021-08-13 01:15:00|2320.7|2317.2|2323.7|2320.2|2324|2321.4|2319.6|2316.1|405
1628817600000|2021-08-13 01:20:00|2323.6|2320.1|2326.6|2324.6|2327.8|2325.1|2322.6|2320|450
1628817900000|2021-08-13 01:25:00|2326.7|2324.7|2327.3|2325.3|2328.2|2325.5|2325.5|2322.5|443
1628818200000|2021-08-13 01:30:00|2327.4|2325.4|2331.3|2327.8|2333.1|2330.2|2327.3|2324.7|607
1628818500000|2021-08-13 01:35:00|2331.2|2327.7|2329.9|2326.4|2332|2328.9|2328.6|2325.8|343
1628818800000|2021-08-13 01:40:00|2330|2326.5|2329.3|2325.8|2330.4|2327.8|2327.8|2325|353
1628819100000|2021-08-13 01:45:00|2329.4|2325.9|2328.6|2325.1|2330.3|2326.8|2327.3|2323.8|477
1628819400000|2021-08-13 01:50:00|2328.5|2325|2329.5|2326|2329.8|2326.3|2327.5|2324.4|349
1628819700000|2021-08-13 01:55:00|2329.4|2325.9|2329.7|2326.2|2330.6|2327.1|2329.1|2325.6|267
1628820000000|2021-08-13 02:00:00|2329.6|2326.1|2329.9|2326.4|2330.1|2327|2328.7|2325.5|186
1628820300000|2021-08-13 02:05:00|2329.7|2326.2|2329.1|2325.6|2330.5|2327.3|2327.8|2325.2|188
1628820600000|2021-08-13 02:10:00|2329|2325.5|2330.1|2326.6|2330.1|2327.4|2327.3|2324.9|239
1628820900000|2021-08-13 02:15:00|2330.2|2326.7|2331|2327.5|2331.1|2328|2329.3|2326.6|158
1628821200000|2021-08-13 02:20:00|2331.1|2327.6|2332.8|2329.3|2332.9|2329.4|2330.3|2327.4|163
1628821500000|2021-08-13 02:25:00|2332.9|2329.4|2331.6|2328.1|2333.2|2329.7|2331|2328.1|150
1628821800000|2021-08-13 02:30:00|2331.9|2328.4|2329.1|2327.1|2331.9|2328.7|2328.8|2326.1|283
1628822100000|2021-08-13 02:35:00|2329|2327|2331.6|2329.6|2332.1|2329.7|2328.7|2326.1|214
1628822400000|2021-08-13 02:40:00|2331.7|2329.7|2332.4|2328.9|2333.2|2330.5|2330.2|2327.5|343
1628822700000|2021-08-13 02:45:00|2332.5|2329|2333|2329.5|2333.5|2330.4|2331.5|2328.5|253
1628823000000|2021-08-13 02:50:00|2332.7|2329.2|2331.2|2327.7|2332.7|2330.1|2330.6|2327.7|175
1628823300000|2021-08-13 02:55:00|2330.5|2328.5|2327.1|2325.1|2331.5|2328.6|2327|2324.3|321
1628823600000|2021-08-13 03:00:00|2327|2325|2329.8|2326.3|2330.4|2327|2327|2324.4|246
1628823900000|2021-08-13 03:05:00|2329.9|2326.4|2330.4|2326.9|2331.2|2328.5|2328.6|2325.8|329
1628824200000|2021-08-13 03:10:00|2330.5|2327|2328.3|2324.8|2330.9|2327.5|2327.4|2324.1|261
1628824500000|2021-08-13 03:15:00|2328.4|2324.9|2328.3|2324.8|2329.7|2326.2|2327.6|2324.7|225
1628824800000|2021-08-13 03:20:00|2328.4|2324.9|2327.2|2323.7|2328.4|2324.9|2327|2323.5|155
1628825100000|2021-08-13 03:25:00|2327.4|2323.9|2326.5|2323|2328.3|2324.8|2326|2322.5|162
1628825400000|2021-08-13 03:30:00|2326.6|2323.1|2327.4|2323.9|2327.8|2324.3|2325.5|2322.8|113
1628825700000|2021-08-13 03:35:00|2327.5|2324|2327.9|2324.4|2328.2|2325.4|2327|2323.8|99
1628826000000|2021-08-13 03:40:00|2328|2324.5|2328.3|2324.8|2328.7|2325.2|2327.7|2324.2|107
1628826300000|2021-08-13 03:45:00|2328.5|2325|2327.9|2324.4|2328.6|2326.1|2327.1|2324.1|117
1628826600000|2021-08-13 03:50:00|2327.3|2325.3|2327.9|2324.4|2328.3|2325.7|2327.2|2324.1|113
1628826900000|2021-08-13 03:55:00|2327.7|2324.2|2326.9|2323.4|2327.7|2324.8|2325.6|2322.8|128
1628827200000|2021-08-13 04:00:00|2327|2323.5|2326.1|2324.1|2327.4|2325|2325.9|2322.9|156
1628827500000|2021-08-13 04:05:00|2326.8|2323.3|2326.6|2323.1|2327.3|2324.2|2325.6|2322.7|85
1628827800000|2021-08-13 04:10:00|2326.5|2323|2326.6|2323.1|2327|2323.5|2325.5|2322.7|85
1628828100000|2021-08-13 04:15:00|2326.4|2322.9|2326.8|2323.3|2327.1|2324.6|2326.1|2322.6|56
1628828400000|2021-08-13 04:20:00|2326.7|2323.2|2328.3|2324.8|2328.7|2325.3|2326|2323.2|87
1628828700000|2021-08-13 04:25:00|2328.2|2324.7|2328.8|2325.3|2328.8|2325.5|2327.4|2324.4|90
1628829000000|2021-08-13 04:30:00|2328.7|2325.2|2328|2324.5|2329.2|2326.1|2327.3|2324|104
1628829300000|2021-08-13 04:35:00|2328.1|2324.6|2327.2|2323.7|2328.1|2325.1|2326.6|2323.7|59
1628829600000|2021-08-13 04:40:00|2327.1|2323.6|2328.2|2324.7|2328.4|2324.9|2326.4|2323.5|69
1628829900000|2021-08-13 04:45:00|2328.3|2324.8|2326.2|2322.7|2328.4|2325.5|2326.1|2322.6|70
1628830200000|2021-08-13 04:50:00|2326.1|2322.6|2326.5|2324.5|2327.3|2324.5|2326.1|2322.6|80
1628830500000|2021-08-13 04:55:00|2326.4|2324.4|2326.6|2323.1|2327.4|2324.4|2326.3|2323.1|71
1628830800000|2021-08-13 05:00:00|2326.7|2323.2|2326.6|2323.1|2326.8|2323.3|2325.7|2322.2|79
1628831100000|2021-08-13 05:05:00|2326.7|2323.2|2327|2323.5|2327.2|2323.7|2325.6|2322.8|101
1628831400000|2021-08-13 05:10:00|2327.1|2323.6|2326.7|2323.2|2327.8|2324.3|2326.2|2323.2|101
1628831700000|2021-08-13 05:15:00|2326.8|2323.3|2328.5|2325|2328.7|2325.2|2326.6|2323.1|115
1628832000000|2021-08-13 05:20:00|2328.6|2325.1|2326|2322.5|2328.6|2325.1|2325.8|2322.3|148
1628832300000|2021-08-13 05:25:00|2325.8|2322.3|2324.6|2321.1|2326|2323.1|2324.6|2321.1|129
1628832600000|2021-08-13 05:30:00|2324.5|2321|2326.5|2323|2329.2|2325.7|2323.9|2320.4|415
1628832900000|2021-08-13 05:35:00|2326.6|2323.1|2329.3|2325.8|2329.9|2327.2|2326.2|2323.1|413
1628833200000|2021-08-13 05:40:00|2329.2|2325.7|2331.6|2328.1|2333.3|2330.5|2328.2|2325.2|505
1628833500000|2021-08-13 05:45:00|2331.7|2328.2|2329.5|2326|2331.8|2328.4|2327.6|2324.6|382
1628833800000|2021-08-13 05:50:00|2329.6|2326.1|2327.8|2324.3|2329.7|2326.6|2326.9|2323.8|291
1628834100000|2021-08-13 05:55:00|2327.9|2324.4|2327.9|2324.4|2328.3|2325.3|2326.9|2323.8|142
1628834400000|2021-08-13 06:00:00|2328|2324.5|2331.1|2327.6|2331.5|2328.7|2327|2323.8|311
1628834700000|2021-08-13 06:05:00|2331.2|2327.7|2330.5|2328.5|2331.9|2329.2|2328.8|2326|506
1628835000000|2021-08-13 06:10:00|2331.2|2327.7|2333.5|2330|2333.8|2331.1|2330.6|2327.6|332
1628835300000|2021-08-13 06:15:00|2333.4|2329.9|2334.3|2330.8|2335.9|2333.2|2332.8|2329.9|303
1628835600000|2021-08-13 06:20:00|2334.2|2330.7|2334.1|2330.6|2335|2332.2|2331.6|2328.8|571
1628835900000|2021-08-13 06:25:00|2334.2|2330.7|2337.6|2334.1|2338.1|2335.4|2333.7|2330.2|558
1628836200000|2021-08-13 06:30:00|2337.5|2334|2336.4|2332.9|2338.5|2335.3|2335.2|2332|482
1628836500000|2021-08-13 06:35:00|2336.5|2333|2336.1|2332.6|2337.6|2334.9|2334.2|2331.4|371
1628836800000|2021-08-13 06:40:00|2336.2|2332.7|2336.3|2334.3|2337.6|2334.8|2335.3|2332.5|302
1628837100000|2021-08-13 06:45:00|2336.4|2334.4|2338.2|2334.7|2339.6|2336.5|2336.3|2333.7|357
1628837400000|2021-08-13 06:50:00|2338.3|2334.8|2335.2|2331.7|2338.5|2335.8|2334.2|2331.5|327
1628837700000|2021-08-13 06:55:00|2335.5|2332|2336.3|2332.8|2337.3|2334.5|2334.3|2331.6|498
1628838000000|2021-08-13 07:00:00|2336.4|2332.9|2342|2338.5|2344.1|2341.4|2335.2|2332.2|517
1628838300000|2021-08-13 07:05:00|2342.1|2338.6|2339.3|2337.3|2344.2|2340.9|2339.1|2336.3|496
1628838600000|2021-08-13 07:10:00|2339.2|2337.2|2341.6|2338.1|2342.8|2339.8|2339.2|2336.4|389
1628838900000|2021-08-13 07:15:00|2341.5|2338|2341|2337.5|2341.6|2338.9|2339.2|2336.4|362
1628839200000|2021-08-13 07:20:00|2341.1|2337.6|2341.5|2338|2342.1|2339.1|2339.7|2336.8|408
1628839500000|2021-08-13 07:25:00|2341.4|2337.9|2339.9|2336.4|2341.7|2338.8|2339.3|2336.2|349
1628839800000|2021-08-13 07:30:00|2340|2336.5|2337.2|2333.7|2341|2337.6|2335.7|2332.8|413
1628840100000|2021-08-13 07:35:00|2337.3|2333.8|2337|2333.5|2339.2|2336.6|2336.2|2332.8|391
1628840400000|2021-08-13 07:40:00|2336.9|2333.4|2338.8|2335.3|2339.4|2336.9|2336|2333.1|303
1628840700000|2021-08-13 07:45:00|2338.7|2335.2|2338.8|2335.3|2340.1|2337.2|2337.7|2334.9|301
1628841000000|2021-08-13 07:50:00|2338.7|2335.2|2338.8|2335.3|2339.4|2336.4|2337.4|2334.4|276
1628841300000|2021-08-13 07:55:00|2338.9|2335.4|2336.6|2334.6|2339.1|2336.2|2335.9|2333.2|316
1628841600000|2021-08-13 08:00:00|2336.5|2334.5|2337.1|2335.1|2339.6|2336.8|2336.3|2333.4|405
1628841900000|2021-08-13 08:05:00|2336.8|2334.8|2335.3|2331.8|2338.4|2335.8|2334.4|2331.6|486
1628842200000|2021-08-13 08:10:00|2334.5|2332.5|2335.1|2331.6|2335.9|2333.2|2333.9|2331.2|479
1628842500000|2021-08-13 08:15:00|2335|2331.5|2334.2|2330.7|2335.5|2332.8|2333.4|2330.6|292
1628842800000|2021-08-13 08:20:00|2334.1|2330.6|2334.1|2332.1|2335.7|2333.2|2333.3|2330.3|316
1628843100000|2021-08-13 08:25:00|2334.2|2332.2|2332.2|2330.2|2335.3|2332.6|2332|2329.6|343
1628843400000|2021-08-13 08:30:00|2332.1|2330.1|2332|2328.5|2333.2|2330.5|2330.6|2327.8|495
1628843700000|2021-08-13 08:35:00|2331.9|2328.4|2332|2330|2333.1|2330.4|2330.7|2328|298
1628844000000|2021-08-13 08:40:00|2332.1|2330.1|2331.9|2329.9|2334|2331.2|2331.4|2328.7|342
1628844300000|2021-08-13 08:45:00|2331.8|2329.8|2333.8|2330.3|2334.7|2331.7|2331.8|2329.1|225
1628844600000|2021-08-13 08:50:00|2333.9|2330.4|2331|2329|2334.3|2331.7|2330.3|2327.8|334
1628844900000|2021-08-13 08:55:00|2330.9|2328.9|2332.4|2330.4|2333.3|2330.5|2330.8|2327.9|336
1628845200000|2021-08-13 09:00:00|2332.5|2330.5|2332.5|2330.5|2333.3|2330.6|2331.7|2328.9|251
1628845500000|2021-08-13 09:05:00|2332.6|2330.6|2332|2330|2333.4|2330.7|2331.1|2328.3|232
1628845800000|2021-08-13 09:10:00|2331.9|2329.9|2333|2329.5|2333.8|2331.2|2331.3|2328.7|273
1628846100000|2021-08-13 09:15:00|2333.1|2329.6|2333|2331|2333.9|2331.2|2332|2329.1|249
1628846400000|2021-08-13 09:20:00|2333.7|2330.2|2333.2|2329.7|2334.2|2331.6|2332.5|2329.7|204
1628846700000|2021-08-13 09:25:00|2333.3|2329.8|2332.1|2330.1|2334.3|2331.5|2332|2329.3|195
1628847000000|2021-08-13 09:30:00|2333|2329.5|2332.8|2329.3|2333.2|2330.6|2331.1|2328.3|214
1628847300000|2021-08-13 09:35:00|2332.7|2329.2|2333.1|2329.6|2333.3|2330.5|2331.6|2328.8|136
1628847600000|2021-08-13 09:40:00|2333|2329.5|2333.3|2329.8|2334.2|2331.5|2331.8|2328.9|275
1628847900000|2021-08-13 09:45:00|2333.4|2329.9|2332.2|2328.7|2334.3|2331.4|2331.4|2328.5|306
1628848200000|2021-08-13 09:50:00|2332.1|2328.6|2332.7|2329.2|2333|2330.1|2331|2328.2|195
1628848500000|2021-08-13 09:55:00|2332.8|2329.3|2333.4|2329.9|2333.6|2330.7|2331.2|2328.3|178
1628848800000|2021-08-13 10:00:00|2333.5|2330|2335.8|2332.3|2335.8|2333.1|2333.3|2329.8|278
1628849100000|2021-08-13 10:05:00|2335.7|2332.2|2337.4|2333.9|2337.5|2334.6|2335.1|2332.2|198
1628849400000|2021-08-13 10:10:00|2337.3|2333.8|2336.4|2332.9|2337.3|2334.2|2335|2332.4|185
1628849700000|2021-08-13 10:15:00|2336.5|2333|2337.4|2333.9|2337.7|2334.7|2335.7|2332.8|240
1628850000000|2021-08-13 10:20:00|2337.3|2333.8|2337.4|2333.9|2337.9|2334.9|2336.5|2333.7|135
1628850300000|2021-08-13 10:25:00|2337.5|2334|2339.8|2336.3|2341.8|2339.1|2337.1|2333.8|284
1628850600000|2021-08-13 10:30:00|2340.3|2336.8|2344.6|2341.1|2344.7|2341.9|2339.1|2336.1|310
1628850900000|2021-08-13 10:35:00|2344.7|2341.2|2342.4|2338.9|2344.9|2342|2342|2338.9|211
1628851200000|2021-08-13 10:40:00|2342.1|2338.6|2343.1|2339.6|2345.6|2343|2340.5|2337.6|217
1628851500000|2021-08-13 10:45:00|2343.2|2339.7|2341.7|2338.2|2343.2|2340.4|2340.9|2338.1|161
1628851800000|2021-08-13 10:50:00|2341.8|2338.3|2344.1|2340.6|2345.6|2342.7|2341|2338|139
1628852100000|2021-08-13 10:55:00|2343.9|2340.4|2342.4|2340.4|2344.6|2342.2|2341.2|2338.4|141
1628852400000|2021-08-13 11:00:00|2343|2339.5|2340.5|2337|2343.2|2340.3|2338.5|2336.5|295
1628852700000|2021-08-13 11:05:00|2340.4|2336.9|2339|2337|2341.6|2339.1|2338.9|2336.3|198
1628853000000|2021-08-13 11:10:00|2338.9|2336.9|2341.2|2337.7|2341.7|2339.1|2338.9|2336.1|194
1628853300000|2021-08-13 11:15:00|2341.1|2337.6|2340.1|2338.1|2341.5|2338.7|2339.1|2336.3|160
1628853600000|2021-08-13 11:20:00|2340.8|2337.3|2339.6|2336.1|2340.9|2338.4|2338.7|2335.9|270
1628853900000|2021-08-13 11:25:00|2339.5|2336|2340.1|2338.1|2341.8|2339.7|2338.2|2335.3|307
1628854200000|2021-08-13 11:30:00|2340.3|2338.3|2344.9|2341.4|2345|2342.4|2339.9|2337.2|475
1628854500000|2021-08-13 11:35:00|2344.8|2341.3|2344.8|2341.3|2345|2342.2|2342.2|2339.3|250
1628854800000|2021-08-13 11:40:00|2344.9|2341.4|2343.7|2340.2|2345.6|2343|2342.7|2339.9|235
1628855100000|2021-08-13 11:45:00|2343.6|2340.1|2343.5|2340|2344|2341.3|2342.2|2339.2|174
1628855400000|2021-08-13 11:50:00|2343.4|2339.9|2341.7|2339.7|2343.5|2340.4|2341|2338|180
1628855700000|2021-08-13 11:55:00|2342.6|2339.1|2342.3|2338.8|2343|2340|2340.6|2337.9|175
1628856000000|2021-08-13 12:00:00|2341.7|2339.7|2343|2339.5|2344|2341.3|2341.3|2337.8|360
1628856300000|2021-08-13 12:05:00|2343.2|2339.7|2340.4|2336.9|2343.2|2339.9|2339.7|2336.4|324
1628856600000|2021-08-13 12:10:00|2340.5|2337|2340.5|2337|2342.1|2338.9|2338.8|2336.1|270
1628856900000|2021-08-13 12:15:00|2340.6|2337.1|2338.8|2335.3|2341.1|2338.3|2337.3|2334.6|432
1628857200000|2021-08-13 12:20:00|2338.7|2335.2|2341.4|2337.9|2343.6|2340.6|2337.7|2334.9|489
1628857500000|2021-08-13 12:25:00|2340.2|2338.2|2344.3|2340.8|2345.7|2343|2339.9|2336.4|436
1628857800000|2021-08-13 12:30:00|2344.4|2340.9|2350|2346.5|2350|2347.3|2343.1|2339.6|568
1628858100000|2021-08-13 12:35:00|2349.9|2346.4|2340.6|2337.1|2350|2347.3|2339.9|2336.5|592
1628858400000|2021-08-13 12:40:00|2340.7|2337.2|2340.4|2336.9|2341|2338.3|2337.3|2334.2|423
1628858700000|2021-08-13 12:45:00|2340.1|2336.6|2342.5|2339|2344.1|2340.9|2339.3|2336.5|362
1628859000000|2021-08-13 12:50:00|2342.6|2339.1|2342.8|2339.3|2343|2340|2339.6|2336.6|304
1628859300000|2021-08-13 12:55:00|2342.7|2339.2|2341.4|2337.9|2343|2340.1|2337.1|2333.9|640
1628859600000|2021-08-13 13:00:00|2341.5|2338|2353.8|2351.8|2354.5|2351.9|2341.2|2338|939
1628859900000|2021-08-13 13:05:00|2353.9|2351.9|2346.4|2344.4|2356.2|2353.5|2346.4|2344.1|793
1628860200000|2021-08-13 13:10:00|2346.8|2344.8|2347.9|2344.4|2350.3|2347.7|2346.5|2343.5|555
1628860500000|2021-08-13 13:15:00|2347.2|2345.2|2348.7|2345.2|2350|2347.9|2347.2|2344.6|470
1628860800000|2021-08-13 13:20:00|2348.8|2345.3|2350.7|2348.7|2352.1|2349.4|2348.4|2345.2|460
1628861100000|2021-08-13 13:25:00|2350.9|2348.9|2350.5|2348.5|2354.3|2351.9|2350.4|2347.9|529
1628861400000|2021-08-13 13:30:00|2350.7|2348.7|2350.4|2348.4|2355.7|2352.8|2348.7|2346|1114
1628861700000|2021-08-13 13:35:00|2350.2|2348.2|2350|2346.5|2353.1|2349.6|2348.6|2345.7|808
1628862000000|2021-08-13 13:40:00|2350.1|2346.6|2347.1|2343.6|2350.1|2347.4|2344.2|2341.2|685
1628862300000|2021-08-13 13:45:00|2347.2|2343.7|2345.7|2342.2|2347.7|2344.7|2343.3|2340.7|666
1628862600000|2021-08-13 13:50:00|2345.8|2342.3|2344.8|2341.3|2348.8|2346|2344.4|2340.9|738
1628862900000|2021-08-13 13:55:00|2345|2341.5|2347.4|2343.9|2349.4|2345.9|2344.1|2340.9|616
1628863200000|2021-08-13 14:00:00|2346.7|2343.2|2352.8|2350.8|2358|2355.3|2346.6|2343.1|1174
1628863500000|2021-08-13 14:05:00|2353.2|2351.2|2372.9|2370.9|2375.4|2372.6|2352.9|2350.9|1271
1628863800000|2021-08-13 14:10:00|2372.7|2370.7|2380.4|2376.9|2381.9|2378.9|2372.7|2370.2|1149
1628864100000|2021-08-13 14:15:00|2379.8|2377.8|2376.7|2374.7|2384.3|2381.8|2375.1|2372.9|1040
1628864400000|2021-08-13 14:20:00|2376.2|2374.2|2378.9|2376.9|2381.4|2379.4|2373.6|2371.6|940
1628864700000|2021-08-13 14:25:00|2378.8|2376.8|2371.6|2368.1|2381.7|2379|2370.8|2368.1|944
1628865000000|2021-08-13 14:30:00|2371.8|2368.3|2374.8|2372.8|2375.6|2373.1|2370.3|2367.8|888
1628865300000|2021-08-13 14:35:00|2374.9|2372.9|2375.9|2372.4|2378.4|2375.7|2374.4|2371.6|662
1628865600000|2021-08-13 14:40:00|2375|2373|2373.2|2371.2|2376.2|2373.4|2372.9|2370.2|727
1628865900000|2021-08-13 14:45:00|2373.3|2371.3|2373.7|2371.7|2377.5|2375|2373.2|2370.4|688
1628866200000|2021-08-13 14:50:00|2373.8|2371.8|2377.6|2374.1|2378.3|2375.7|2372.9|2369.9|668
1628866500000|2021-08-13 14:55:00|2377.7|2374.2|2378.2|2374.7|2378.6|2375.8|2374.6|2371.9|595
1628866800000|2021-08-13 15:00:00|2378.6|2375.1|2379|2375.5|2380.4|2377.2|2376.5|2373.9|545
1628867100000|2021-08-13 15:05:00|2379.1|2375.6|2375.4|2371.9|2379.4|2375.9|2374.3|2371.6|401
1628867400000|2021-08-13 15:10:00|2375.3|2371.8|2377.9|2375.9|2378.6|2376.6|2373.7|2370.9|425
1628867700000|2021-08-13 15:15:00|2378|2376|2377.4|2373.9|2379|2376.5|2376|2373.7|447
1628868000000|2021-08-13 15:20:00|2377.3|2373.8|2378.7|2376.7|2379.9|2377.2|2376|2373.4|387
1628868300000|2021-08-13 15:25:00|2378.8|2376.8|2380.7|2378.7|2381.4|2378.8|2377.3|2374.9|270
1628868600000|2021-08-13 15:30:00|2380.8|2378.8|2380.5|2378.5|2381.8|2379.2|2379|2376.8|368
1628868900000|2021-08-13 15:35:00|2380.4|2378.4|2381.1|2379.1|2382.4|2379.9|2380|2377.5|420
1628869200000|2021-08-13 15:40:00|2381.2|2379.2|2383.2|2381.2|2383.4|2381.4|2381|2378.3|288
1628869500000|2021-08-13 15:45:00|2383.6|2381.6|2382.8|2380.8|2384.8|2382.1|2382.3|2379.9|331
1628869800000|2021-08-13 15:50:00|2382.9|2380.9|2380.7|2378.7|2383.3|2381.1|2380.4|2378|297
1628870100000|2021-08-13 15:55:00|2380.8|2378.8|2382.3|2380.3|2383.1|2380.6|2380.3|2378.1|415
1628870400000|2021-08-13 16:00:00|2382.2|2380.2|2382.5|2380.5|2384.9|2382.4|2382.2|2379.9|281
1628870700000|2021-08-13 16:05:00|2382.6|2380.6|2384|2380.5|2384.9|2382.5|2382.2|2380.2|365
1628871000000|2021-08-13 16:10:00|2384.1|2380.6|2383.1|2381.1|2384.4|2382.3|2382.5|2380.2|304
1628871300000|2021-08-13 16:15:00|2383|2381|2381.7|2379.7|2383.8|2381.7|2381.6|2379.3|275
1628871600000|2021-08-13 16:20:00|2381.8|2379.8|2382|2380|2384.1|2381.4|2381.1|2379.1|245
1628871900000|2021-08-13 16:25:00|2381.9|2379.9|2381|2379|2382.4|2380.4|2380.3|2378.3|228
1628872200000|2021-08-13 16:30:00|2381.4|2379.4|2379|2377|2382|2379.6|2378.9|2376.9|247
1628872500000|2021-08-13 16:35:00|2378.9|2376.9|2377.3|2375.3|2379.4|2377.1|2376.6|2374.6|293
1628872800000|2021-08-13 16:40:00|2377.2|2375.2|2375.8|2373.8|2378.2|2376.2|2375.5|2373.4|338
1628873100000|2021-08-13 16:45:00|2375.9|2373.9|2375.2|2373.2|2376.5|2374.2|2374.4|2371.8|282
1628873400000|2021-08-13 16:50:00|2375.1|2373.1|2374.1|2372.1|2375.6|2373.6|2374|2371.7|306
1628873700000|2021-08-13 16:55:00|2374|2372|2374.8|2371.3|2375.3|2372.8|2373.7|2371.1|323
1628874000000|2021-08-13 17:00:00|2374.9|2371.4|2375.2|2373.2|2375.4|2373.4|2373.7|2371.3|235
1628874300000|2021-08-13 17:05:00|2375.1|2373.1|2378.3|2376.3|2378.5|2376.4|2374.3|2372.3|338
1628874600000|2021-08-13 17:10:00|2378.2|2376.2|2376.9|2374.9|2378.4|2376.4|2376.3|2374.3|139
1628874900000|2021-08-13 17:15:00|2377.3|2375.3|2377.7|2375.7|2378.4|2376.4|2376.3|2374.3|127
1628875200000|2021-08-13 17:20:00|2377.8|2375.8|2378.8|2376.8|2380.4|2378.4|2376.7|2374.7|293
1628875500000|2021-08-13 17:25:00|2378.7|2376.7|2375.4|2373.4|2378.8|2376.8|2375.3|2372.7|303
1628875800000|2021-08-13 17:30:00|2375.3|2373.3|2374.1|2372.1|2375.5|2373.4|2373.9|2371.5|206
1628876100000|2021-08-13 17:35:00|2374|2372|2374.3|2372.3|2375.1|2372.6|2373.9|2371.3|116
1628876400000|2021-08-13 17:40:00|2374.2|2372.2|2374.1|2372.1|2375.1|2373.1|2374|2371.5|172
1628876700000|2021-08-13 17:45:00|2374|2372|2374|2372|2374.5|2372.5|2373.1|2371.1|146
1628877000000|2021-08-13 17:50:00|2374.1|2372.1|2373.4|2371.4|2375.2|2372.7|2373.3|2371.1|150
1628877300000|2021-08-13 17:55:00|2373.5|2371.5|2374|2372|2374.7|2372.1|2373.3|2370.6|139
1628877600000|2021-08-13 18:00:00|2374.1|2372.1|2373.7|2371.7|2374.8|2372.2|2373.5|2370.8|218
1628877900000|2021-08-13 18:05:00|2373.8|2371.8|2375.3|2373.3|2375.3|2373.3|2373.7|2371.1|154
1628878200000|2021-08-13 18:10:00|2375.5|2373.5|2376.6|2374.6|2377.3|2375.3|2375.2|2372.6|151
1628878500000|2021-08-13 18:15:00|2376.4|2374.4|2376.7|2374.7|2376.8|2374.8|2375.6|2373.6|132
1628878800000|2021-08-13 18:20:00|2376.6|2374.6|2375.1|2373.1|2376.9|2374.9|2374.7|2372.1|140
1628879100000|2021-08-13 18:25:00|2375.2|2373.2|2375.8|2373.8|2376.9|2374.3|2374.5|2372.5|189
1628879400000|2021-08-13 18:30:00|2375.4|2373.4|2373.2|2371.2|2375.4|2373.4|2372.8|2370.8|135
1628879700000|2021-08-13 18:35:00|2373.3|2371.3|2374.7|2372.7|2375.4|2372.9|2373|2371|155
1628880000000|2021-08-13 18:40:00|2374.8|2372.8|2373.5|2371.5|2374.8|2372.8|2373.1|2371.1|133
1628880300000|2021-08-13 18:45:00|2373.4|2371.4|2372.9|2370.9|2373.9|2371.5|2372.5|2370|139
1628880600000|2021-08-13 18:50:00|2373|2371|2370.9|2368.9|2373.6|2371|2370.2|2368.2|209
1628880900000|2021-08-13 18:55:00|2371|2369|2370.8|2368.8|2372.3|2369.6|2370.3|2367.7|221
1628881200000|2021-08-13 19:00:00|2370.9|2368.9|2369.8|2366.3|2372|2369.1|2369|2366.2|227
1628881500000|2021-08-13 19:05:00|2369.1|2367.1|2369.6|2366.1|2370.6|2367.6|2368.5|2365.7|203
1628881800000|2021-08-13 19:10:00|2369.5|2366|2371.3|2367.8|2371.5|2368.5|2369.1|2366|172
1628882100000|2021-08-13 19:15:00|2371.4|2367.9|2371.8|2369.8|2372.7|2369.9|2370.6|2367.5|146
1628882400000|2021-08-13 19:20:00|2371.7|2369.7|2372.1|2370.1|2373|2370.2|2371.3|2368.5|130
1628882700000|2021-08-13 19:25:00|2372.2|2370.2|2371|2369|2372.7|2370.2|2370.6|2368|122
1628883000000|2021-08-13 19:30:00|2370.9|2368.9|2370.2|2368.2|2371.8|2368.9|2370|2367.1|131
1628883300000|2021-08-13 19:35:00|2370.3|2368.3|2371.3|2369.3|2372.3|2369.5|2370.1|2367.2|124
1628883600000|2021-08-13 19:40:00|2371.2|2369.2|2371.8|2368.3|2372|2369.3|2370.4|2367.3|132
1628883900000|2021-08-13 19:45:00|2371.9|2368.4|2372.4|2368.9|2372.6|2369.1|2371.1|2367.6|121
1628884200000|2021-08-13 19:50:00|2372.5|2369|2373.6|2370.1|2373.6|2370.7|2371.7|2368.6|200
1628884500000|2021-08-13 19:55:00|2373.5|2370|2374.1|2370.6|2374.6|2371.4|2372.7|2369.2|245
1628884800000|2021-08-13 20:00:00|2373.6|2370.1|2372.9|2369.4|2373.7|2370.2|2372.9|2369.4|196
1628885100000|2021-08-13 20:05:00|2372.8|2369.3|2372.6|2369.1|2373.2|2369.7|2371.9|2368.4|152
1628885400000|2021-08-13 20:10:00|2372.5|2369|2371.2|2367.7|2372.6|2369.1|2370.9|2367.4|112
1628885700000|2021-08-13 20:15:00|2371.1|2367.6|2371|2367.5|2372|2368.5|2370.5|2367|141
1628886000000|2021-08-13 20:20:00|2371.1|2367.6|2373.5|2370|2374.1|2370.6|2370.1|2366.6|152
1628886300000|2021-08-13 20:25:00|2373.7|2370.2|2372.6|2369.1|2373.8|2371.1|2371.6|2368.8|105
1628886600000|2021-08-13 20:30:00|2372.7|2369.2|2373.2|2369.7|2374.4|2371.1|2372.1|2368.9|106
1628886900000|2021-08-13 20:35:00|2373.3|2369.8|2373.6|2370.1|2374.1|2370.6|2372.8|2369.3|87
1628887200000|2021-08-13 20:40:00|2373.5|2370|2374.5|2371|2374.7|2371.2|2373.1|2369.6|78
1628887500000|2021-08-13 20:45:00|2374.4|2370.9|2374.2|2370.7|2375.4|2371.9|2374|2370.5|143
1628887800000|2021-08-13 20:50:00|2374.5|2371|2375.4|2371.9|2375.6|2372.1|2373.5|2370|159
1628888100000|2021-08-13 20:55:00|2375.5|2372|2383|2369.2|2383.3|2373.6|2374.9|2367.1|157
1629064800000|2021-08-15 22:00:00|2378.8|2373.3|2378.1|2374.1|2380.1|2374.7|2377.1|2372.4|280
1629065100000|2021-08-15 22:05:00|2378.9|2373.4|2376.9|2372.9|2380.2|2375.2|2376.5|2372.1|333
1629065400000|2021-08-15 22:10:00|2377.4|2373.4|2379.4|2373.9|2379.7|2374.9|2376.6|2372.2|236
1629065700000|2021-08-15 22:15:00|2379.6|2374.1|2375.8|2372.3|2379.6|2374.7|2375.6|2372.1|204
1629066000000|2021-08-15 22:20:00|2375.7|2372.2|2376.5|2373|2377.3|2374.3|2374.8|2371.8|114
1629066300000|2021-08-15 22:25:00|2376.3|2372.8|2375.3|2371.8|2376.4|2373.2|2374.1|2371.1|217
1629066600000|2021-08-15 22:30:00|2375.2|2371.7|2374.4|2370.9|2376|2372.5|2374.2|2370.7|132
1629066900000|2021-08-15 22:35:00|2373.8|2370.3|2374.6|2371.1|2374.9|2371.4|2373.4|2369.9|178
1629067200000|2021-08-15 22:40:00|2374.7|2371.2|2373.5|2370|2374.9|2371.9|2373.2|2369.9|130
1629067500000|2021-08-15 22:45:00|2373.2|2371.2|2374.2|2370.7|2374.2|2371.2|2372.2|2369.5|120
1629067800000|2021-08-15 22:50:00|2374.1|2370.6|2374|2370.5|2374.3|2371.6|2372.8|2370|95
1629068100000|2021-08-15 22:55:00|2374.1|2370.6|2372.7|2370.7|2375.1|2371.8|2372.7|2369.5|139
1629068400000|2021-08-15 23:00:00|2372.6|2370.6|2373.5|2370|2374.5|2371.5|2372.6|2369.6|168
1629068700000|2021-08-15 23:05:00|2373.4|2369.9|2373.8|2370.3|2374.2|2371.3|2372.5|2369.6|123
1629069000000|2021-08-15 23:10:00|2373.7|2370.2|2372.9|2370.9|2374|2371.3|2372.5|2369.8|111
1629069300000|2021-08-15 23:15:00|2372.8|2370.8|2372.9|2369.4|2373.6|2371|2371.8|2369.1|99
1629069600000|2021-08-15 23:20:00|2373|2369.5|2371.3|2369.3|2373.1|2370.2|2370.9|2368.2|101
1629069900000|2021-08-15 23:25:00|2371.2|2369.2|2371.2|2367.7|2372.4|2369.5|2370.4|2367.5|116
1629070200000|2021-08-15 23:30:00|2370.6|2368.6|2371.8|2368.3|2372.1|2368.9|2370.2|2367.6|125
1629070500000|2021-08-15 23:35:00|2371.7|2368.2|2371.5|2368|2371.9|2369|2370.5|2367.4|112
1629070800000|2021-08-15 23:40:00|2370.8|2368.8|2371.9|2368.4|2372.7|2369.4|2370.6|2368|140
1629071100000|2021-08-15 23:45:00|2372|2368.5|2371.3|2367.8|2372|2368.5|2371|2367.5|103
1629071400000|2021-08-15 23:50:00|2371.2|2367.7|2370.9|2367.4|2371.7|2368.8|2370.2|2367.2|112
1629071700000|2021-08-15 23:55:00|2370.7|2367.2|2370.8|2367.3|2371|2368.4|2369.2|2366.7|189
1629072000000|2021-08-16 00:00:00|2370.9|2367.4|2368.8|2366.8|2371.9|2368.9|2368.4|2365.6|382
1629072300000|2021-08-16 00:05:00|2369.1|2365.6|2369.9|2366.4|2370.5|2367.5|2368.3|2365.5|292
1629072600000|2021-08-16 00:10:00|2370|2366.5|2370|2366.5|2372.2|2369.4|2369.2|2366.3|267
1629072900000|2021-08-16 00:15:00|2370.6|2367.1|2372|2368.5|2372.1|2369.4|2368.3|2365.6|278
1629073200000|2021-08-16 00:20:00|2371.9|2368.4|2370.1|2366.6|2372.7|2369.9|2368.8|2366.1|282
1629073500000|2021-08-16 00:25:00|2370|2366.5|2369.9|2366.4|2370.8|2368|2369.2|2366|184
1629073800000|2021-08-16 00:30:00|2370|2366.5|2368.9|2366.9|2370.2|2367.4|2368.8|2365.5|176
1629074100000|2021-08-16 00:35:00|2368.6|2366.6|2369.3|2365.8|2370.3|2367.1|2368.3|2365.6|157
1629074400000|2021-08-16 00:40:00|2369.2|2365.7|2370.3|2368.3|2371.1|2368.9|2368.8|2365.6|158
1629074700000|2021-08-16 00:45:00|2370.4|2368.4|2371.3|2369.3|2372.2|2369.4|2370.2|2367.6|209
1629075000000|2021-08-16 00:50:00|2371.2|2369.2|2372.4|2368.9|2374.5|2371.7|2370.8|2368.1|323
1629075300000|2021-08-16 00:55:00|2372.2|2368.7|2375.4|2371.9|2375.4|2372.2|2371.3|2368.5|240
1629075600000|2021-08-16 01:00:00|2375.3|2371.8|2375.2|2371.7|2376.9|2373.8|2371.1|2368.4|732
1629075900000|2021-08-16 01:05:00|2375.4|2371.9|2379|2375.5|2379.5|2376.5|2374|2371|504
1629076200000|2021-08-16 01:10:00|2379.1|2375.6|2374.8|2371.3|2379.2|2375.8|2374.8|2371.3|302
1629076500000|2021-08-16 01:15:00|2375|2371.5|2374.4|2370.9|2376.3|2373|2373.4|2370.3|448
1629076800000|2021-08-16 01:20:00|2373.9|2371.9|2374.6|2371.1|2377.2|2373.9|2373.9|2371.1|404
1629077100000|2021-08-16 01:25:00|2374.7|2371.2|2375.1|2371.6|2376.1|2373.3|2373.9|2370.6|308
1629077400000|2021-08-16 01:30:00|2374.9|2371.4|2373.6|2370.1|2376.8|2374|2372.7|2369.2|437
1629077700000|2021-08-16 01:35:00|2373.5|2370|2372.1|2368.6|2374|2370.5|2371.7|2368.2|465
1629078000000|2021-08-16 01:40:00|2372.4|2368.9|2374.4|2370.9|2374.6|2371.5|2371.7|2368.6|459
1629078300000|2021-08-16 01:45:00|2374.3|2370.8|2375.9|2373.9|2377.2|2374.3|2373.8|2370.4|314
1629078600000|2021-08-16 01:50:00|2376.5|2373|2374.4|2372.4|2377.2|2374.7|2373.8|2371.1|333
1629078900000|2021-08-16 01:55:00|2374.5|2372.5|2373.4|2371.4|2377.2|2374.4|2373.3|2370.4|424
1629079200000|2021-08-16 02:00:00|2373.5|2371.5|2375.6|2373.6|2376.4|2373.6|2372|2369.2|547
1629079500000|2021-08-16 02:05:00|2375.7|2373.7|2376.4|2374.4|2378.2|2375.4|2375.7|2373|328
1629079800000|2021-08-16 02:10:00|2376.3|2374.3|2375.5|2372|2377.4|2374.4|2374.9|2371.7|356
1629080100000|2021-08-16 02:15:00|2375.6|2372.1|2373.4|2369.9|2375.6|2372.1|2372.3|2369.6|185
1629080400000|2021-08-16 02:20:00|2373.5|2370|2373.2|2369.7|2374.2|2371.6|2371.9|2369.1|216
1629080700000|2021-08-16 02:25:00|2373.1|2369.6|2372|2370|2373.8|2371.1|2371.9|2369.6|147
1629081000000|2021-08-16 02:30:00|2371.9|2369.9|2374.5|2372.5|2375.9|2373|2371.6|2368.8|448
1629081300000|2021-08-16 02:35:00|2374.4|2372.4|2375.8|2373.8|2376.9|2374.2|2373.8|2371.8|370
1629081600000|2021-08-16 02:40:00|2375.6|2373.6|2375.9|2373.9|2377.4|2375.1|2374.9|2372.9|284
1629081900000|2021-08-16 02:45:00|2376|2374|2379|2375.5|2379.3|2376.1|2375.8|2373.8|235
1629082200000|2021-08-16 02:50:00|2379.1|2375.6|2377.1|2375.1|2379.2|2376.2|2376.8|2374.8|194
1629082500000|2021-08-16 02:55:00|2377.2|2375.2|2376.9|2373.4|2378.2|2376.2|2375.5|2372.1|324
1629082800000|2021-08-16 03:00:00|2377.3|2373.8|2375.4|2371.9|2377.3|2373.9|2374.5|2371.6|327
1629083100000|2021-08-16 03:05:00|2375.5|2372|2374.6|2371.1|2376.4|2373|2374.2|2370.9|227
1629083400000|2021-08-16 03:10:00|2374.5|2371|2374.8|2371.3|2375.3|2372.2|2373.6|2370.8|226
1629083700000|2021-08-16 03:15:00|2374.7|2371.2|2374.2|2370.7|2375.3|2372.2|2373.2|2370.2|229
1629084000000|2021-08-16 03:20:00|2374.1|2370.6|2375.1|2371.6|2375.7|2372.2|2373.6|2370.1|194
1629084300000|2021-08-16 03:25:00|2374.9|2371.4|2373.6|2370.1|2375|2371.5|2372.8|2369.8|163
1629084600000|2021-08-16 03:30:00|2373.5|2370|2373.7|2370.2|2374.7|2371.2|2373.4|2369.9|154
1629084900000|2021-08-16 03:35:00|2373.6|2370.1|2373.6|2370.1|2373.8|2370.3|2373|2369.5|143
1629085200000|2021-08-16 03:40:00|2373.7|2370.2|2373.5|2370|2374.1|2370.6|2373|2369.5|97
1629085500000|2021-08-16 03:45:00|2373.4|2369.9|2373.7|2370.2|2374.2|2371.6|2372.8|2369.8|122
1629085800000|2021-08-16 03:50:00|2373.8|2370.3|2373.9|2370.4|2374.3|2371.4|2373.1|2370.1|105
1629086100000|2021-08-16 03:55:00|2373.8|2370.3|2368.7|2365.2|2373.9|2370.6|2367.7|2364.9|221
1629086400000|2021-08-16 04:00:00|2368.8|2365.3|2368.8|2365.3|2369.5|2366|2368.3|2364.8|152
1629086700000|2021-08-16 04:05:00|2368.9|2365.4|2366.9|2363.4|2369.1|2365.6|2366.3|2362.8|114
1629087000000|2021-08-16 04:10:00|2366.8|2363.3|2366.3|2362.8|2366.9|2363.4|2365.8|2362.3|67
1629087300000|2021-08-16 04:15:00|2366.6|2363.1|2367.8|2364.3|2367.8|2364.4|2365.8|2362.3|103
1629087600000|2021-08-16 04:20:00|2367.9|2364.4|2367.8|2364.3|2368.4|2365.3|2367.3|2364|74
1629087900000|2021-08-16 04:25:00|2367.7|2364.2|2367.9|2364.4|2368.1|2364.6|2367|2363.5|74
1629088200000|2021-08-16 04:30:00|2367.8|2364.3|2367.9|2364.4|2368.3|2365.3|2367.2|2364.1|81
1629088500000|2021-08-16 04:35:00|2368|2364.5|2368.4|2364.9|2368.5|2365.3|2367.3|2364.3|66
1629088800000|2021-08-16 04:40:00|2368.3|2364.8|2366.7|2363.2|2368.5|2365.3|2366.2|2362.7|90
1629089100000|2021-08-16 04:45:00|2366.6|2363.1|2368|2364.5|2368.1|2364.6|2366.5|2363|105
1629089400000|2021-08-16 04:50:00|2368.1|2364.6|2369|2365.5|2369|2365.5|2367.8|2364.3|109
1629089700000|2021-08-16 04:55:00|2368.8|2365.3|2368|2364.5|2369|2365.5|2367.8|2364.3|114
1629090000000|2021-08-16 05:00:00|2367.9|2364.4|2365.8|2362.3|2368.3|2364.8|2365.8|2362.3|106
1629090300000|2021-08-16 05:05:00|2365.7|2362.2|2366|2362.5|2366.3|2362.8|2365.7|2362.2|90
1629090600000|2021-08-16 05:10:00|2365.9|2362.4|2365.2|2361.7|2366.3|2362.8|2363.9|2360.4|148
1629090900000|2021-08-16 05:15:00|2365.1|2361.6|2364.1|2360.6|2365.9|2362.4|2363.4|2359.9|187
1629091200000|2021-08-16 05:20:00|2364|2360.5|2362.8|2359.3|2364.7|2361.2|2362.7|2359.2|162
1629091500000|2021-08-16 05:25:00|2362.7|2359.2|2364.3|2360.8|2365|2361.5|2362.6|2359.1|146
1629091800000|2021-08-16 05:30:00|2364.4|2360.9|2359.3|2355.8|2364.7|2361.2|2357.6|2354.1|715
1629092100000|2021-08-16 05:35:00|2359.1|2355.6|2359.5|2356|2361.2|2358.1|2358.1|2354.6|407
1629092400000|2021-08-16 05:40:00|2359.7|2356.2|2360.9|2357.4|2361.3|2357.8|2359|2355.6|394
1629092700000|2021-08-16 05:45:00|2360.7|2357.2|2360.1|2356.6|2360.9|2357.4|2358.4|2355|337
1629093000000|2021-08-16 05:50:00|2360|2356.5|2357.9|2354.4|2360|2356.6|2357.5|2354|287
1629093300000|2021-08-16 05:55:00|2358|2354.5|2360.1|2356.6|2360.3|2356.8|2357.4|2353.9|369
1629093600000|2021-08-16 06:00:00|2360.6|2357.1|2359.6|2356.1|2361|2358|2357.9|2355.2|453
1629093900000|2021-08-16 06:05:00|2359.5|2356|2357.8|2354.3|2359.5|2356.5|2356.6|2353.7|532
1629094200000|2021-08-16 06:10:00|2357.7|2354.2|2357.1|2353.6|2358.9|2356|2356.4|2353.4|413
1629094500000|2021-08-16 06:15:00|2357|2353.5|2357.5|2355.5|2358.6|2355.7|2355.5|2352.6|360
1629094800000|2021-08-16 06:20:00|2357.4|2355.4|2359.7|2356.2|2359.9|2357.1|2357.3|2354.8|312
1629095100000|2021-08-16 06:25:00|2359.6|2356.1|2361.4|2357.9|2361.7|2359.1|2358.9|2355.7|396
1629095400000|2021-08-16 06:30:00|2361.5|2358|2359.5|2357.5|2361.9|2359.2|2359.2|2356.4|373
1629095700000|2021-08-16 06:35:00|2360.2|2356.7|2357.3|2353.8|2360.4|2357.5|2356.6|2353.7|309
1629096000000|2021-08-16 06:40:00|2357.4|2353.9|2356.5|2353|2358.4|2355.4|2355.4|2352.5|319
1629096300000|2021-08-16 06:45:00|2356.6|2353.1|2355.7|2352.2|2357.2|2354.3|2353.7|2351|372
1629096600000|2021-08-16 06:50:00|2355.8|2352.3|2357.1|2353.6|2358.8|2355.5|2354.9|2351.8|462
1629096900000|2021-08-16 06:55:00|2357.2|2353.7|2357.3|2353.8|2357.5|2354.7|2354.6|2351.6|376
1629097200000|2021-08-16 07:00:00|2357.2|2353.7|2355.8|2352.3|2357.8|2355.1|2355.1|2352.1|637
1629097500000|2021-08-16 07:05:00|2355.9|2352.4|2355.1|2353.1|2357.3|2354.5|2354.5|2351.6|562
1629097800000|2021-08-16 07:10:00|2355.2|2353.2|2356.6|2353.1|2357.1|2354.3|2354.2|2351.6|547
1629098100000|2021-08-16 07:15:00|2356.5|2353|2358.5|2356.5|2359.4|2356.9|2355.3|2352.5|513
1629098400000|2021-08-16 07:20:00|2358.6|2356.6|2358|2356|2360.5|2358|2357.4|2355|530
1629098700000|2021-08-16 07:25:00|2358.1|2356.1|2357.7|2355.7|2358.6|2356.6|2356.9|2354.4|358
1629099000000|2021-08-16 07:30:00|2357.8|2355.8|2356.4|2354.4|2359.4|2356.5|2356.1|2353.5|406
1629099300000|2021-08-16 07:35:00|2356.5|2354.5|2354.3|2352.3|2357.1|2354.9|2353.6|2351.1|499
1629099600000|2021-08-16 07:40:00|2354.2|2352.2|2354.5|2352.5|2355.9|2353.1|2353.5|2351.5|369
1629099900000|2021-08-16 07:45:00|2354.7|2352.7|2355.3|2353.3|2356.4|2354.1|2354.1|2352.1|270
1629100200000|2021-08-16 07:50:00|2355.2|2353.2|2353.2|2351.2|2355.4|2353.4|2353.1|2351.1|365
1629100500000|2021-08-16 07:55:00|2353.3|2351.3|2351.9|2349.9|2354.3|2351.5|2351.2|2348.9|372
1629100800000|2021-08-16 08:00:00|2352|2350|2352.9|2350.9|2353.7|2351|2350.4|2348.1|518
1629101100000|2021-08-16 08:05:00|2352.8|2350.8|2355.3|2353.3|2356.1|2353.4|2352.6|2350|324
1629101400000|2021-08-16 08:10:00|2355.4|2353.4|2353.7|2350.2|2356.5|2353.8|2352.4|2349.5|419
1629101700000|2021-08-16 08:15:00|2353.9|2350.4|2353.6|2351.6|2355.1|2352.5|2353|2349.9|394
1629102000000|2021-08-16 08:20:00|2353.2|2351.2|2356.6|2354.6|2357.2|2354.7|2351.7|2349.3|346
1629102300000|2021-08-16 08:25:00|2356.5|2354.5|2357.8|2355.8|2358.1|2356.1|2355.4|2352.7|277
1629102600000|2021-08-16 08:30:00|2357.9|2355.9|2358.1|2356.1|2360|2358|2357.8|2355.2|272
1629102900000|2021-08-16 08:35:00|2358.2|2356.2|2359.7|2356.2|2360.1|2357.3|2357.3|2354.6|303
1629103200000|2021-08-16 08:40:00|2359.6|2356.1|2358.9|2356.9|2360.1|2357.1|2357.8|2355.2|228
1629103500000|2021-08-16 08:45:00|2358.8|2356.8|2360.7|2357.2|2361.1|2358.3|2357.4|2354.8|324
1629103800000|2021-08-16 08:50:00|2360.6|2357.1|2357.4|2355.4|2360.9|2358|2357.1|2355|261
1629104100000|2021-08-16 08:55:00|2357.3|2355.3|2357.3|2355.3|2358|2355.5|2356.4|2353.9|207
1629104400000|2021-08-16 09:00:00|2357.7|2355.7|2356.7|2354.7|2358.3|2355.7|2355.8|2353.8|128
1629104700000|2021-08-16 09:05:00|2356.6|2354.6|2356|2354|2357.9|2355.3|2355.9|2353.4|136
1629105000000|2021-08-16 09:10:00|2355.8|2353.8|2357|2353.5|2357.5|2354.8|2355.7|2353.3|175
1629105300000|2021-08-16 09:15:00|2356.3|2354.3|2354.9|2352.9|2357.4|2354.6|2354.7|2352.1|201
1629105600000|2021-08-16 09:20:00|2354.8|2352.8|2355.6|2353.6|2356.5|2353.8|2354.7|2352.4|238
1629105900000|2021-08-16 09:25:00|2355.4|2353.4|2354.5|2352.5|2355.7|2353.7|2354.1|2352.1|188
1629106200000|2021-08-16 09:30:00|2354.6|2352.6|2354.8|2352.8|2356.5|2353.6|2353.2|2350.8|484
1629106500000|2021-08-16 09:35:00|2354.9|2352.9|2353|2351|2356|2354|2353|2350.5|337
1629106800000|2021-08-16 09:40:00|2353.1|2351.1|2351.8|2348.3|2354.3|2351.8|2350.7|2348|385
1629107100000|2021-08-16 09:45:00|2351.9|2348.4|2354|2352|2354.2|2352.2|2350.9|2348.1|222
1629107400000|2021-08-16 09:50:00|2354.1|2352.1|2355.5|2353.5|2356.6|2353.8|2353.5|2351.5|334
1629107700000|2021-08-16 09:55:00|2355.3|2353.3|2356.5|2354.5|2357.6|2354.7|2355.2|2352.7|238
1629108000000|2021-08-16 10:00:00|2356.4|2354.4|2357|2353.5|2357.2|2354.4|2355.3|2352.7|202
1629108300000|2021-08-16 10:05:00|2356.9|2353.4|2357.7|2354.2|2358.4|2355.2|2355.5|2352.8|201
1629108600000|2021-08-16 10:10:00|2357.8|2354.3|2357.5|2354|2359.4|2356.7|2356.6|2353.9|303
1629108900000|2021-08-16 10:15:00|2357.4|2353.9|2357.2|2353.7|2357.4|2354.6|2354.9|2352.4|283
1629109200000|2021-08-16 10:20:00|2357.3|2353.8|2358.3|2354.8|2358.3|2355.6|2355.5|2352.9|324
1629109500000|2021-08-16 10:25:00|2358.4|2354.9|2357.2|2353.7|2358.9|2356.2|2356.4|2353.7|240
1629109800000|2021-08-16 10:30:00|2356|2354|2356.9|2354.9|2357.8|2355.3|2355.3|2352.7|288
1629110100000|2021-08-16 10:35:00|2356.8|2354.8|2356.3|2354.3|2357.4|2355|2355.7|2353.2|241
1629110400000|2021-08-16 10:40:00|2356.4|2354.4|2356.8|2354.8|2357.9|2355.3|2356.3|2353.5|247
1629110700000|2021-08-16 10:45:00|2356.9|2354.9|2357.4|2355.4|2358.7|2356|2356.8|2354.8|118
1629111000000|2021-08-16 10:50:00|2357.3|2355.3|2356.9|2354.9|2358.1|2355.6|2356.4|2354|181
1629111300000|2021-08-16 10:55:00|2357|2355|2354.9|2352.9|2357.2|2355.2|2354.5|2352|185
1629111600000|2021-08-16 11:00:00|2354.8|2352.8|2353.9|2351.9|2356|2353.5|2352.8|2350.8|228
1629111900000|2021-08-16 11:05:00|2354|2352|2353|2351|2354.5|2352.5|2351.9|2349.8|274
1629112200000|2021-08-16 11:10:00|2352.9|2350.9|2350.5|2348.5|2353.5|2351|2349.3|2347.3|374
1629112500000|2021-08-16 11:15:00|2350.4|2348.4|2349.1|2347.1|2351.5|2349.2|2349|2346.4|283
1629112800000|2021-08-16 11:20:00|2349|2347|2349.5|2346|2349.7|2347.2|2346.8|2344.3|340
1629113100000|2021-08-16 11:25:00|2349.8|2346.3|2348.5|2345|2350.5|2347.9|2346.3|2344.3|334
1629113400000|2021-08-16 11:30:00|2348.7|2345.2|2347.2|2345.2|2350.1|2347.3|2346.4|2343.9|470
1629113700000|2021-08-16 11:35:00|2347.3|2345.3|2349.2|2347.2|2350.1|2347.3|2346.6|2343.5|521
1629114000000|2021-08-16 11:40:00|2349|2347|2348.4|2346.4|2351|2348.3|2347.5|2345.5|346
1629114300000|2021-08-16 11:45:00|2348.2|2346.2|2347|2345|2348.5|2346.5|2343.8|2341.8|350
1629114600000|2021-08-16 11:50:00|2346.8|2344.8|2347.1|2345.1|2348.1|2346.1|2345.6|2343.6|322
1629114900000|2021-08-16 11:55:00|2347|2345|2348.4|2346.4|2348.5|2346.5|2346.4|2344.4|339
1629115200000|2021-08-16 12:00:00|2348.5|2346.5|2351.8|2349.8|2353.6|2351.6|2348.3|2346.3|548
1629115500000|2021-08-16 12:05:00|2351.9|2349.9|2353.3|2351.3|2353.4|2351.4|2350.2|2348.2|390
1629115800000|2021-08-16 12:10:00|2353|2351|2355.7|2353.7|2355.7|2353.7|2352.4|2350.4|352
1629116100000|2021-08-16 12:15:00|2355.6|2353.6|2355.5|2353.5|2355.9|2353.9|2354.6|2352.6|309
1629116400000|2021-08-16 12:20:00|2355.6|2353.6|2355.2|2353.2|2356.3|2354.3|2352.5|2349.8|469
1629116700000|2021-08-16 12:25:00|2355|2353|2358.8|2355.3|2359|2356.1|2353|2350.7|469
1629117000000|2021-08-16 12:30:00|2358.9|2355.4|2362.6|2360.6|2363.8|2360.8|2356.5|2354.5|777
1629117300000|2021-08-16 12:35:00|2362.4|2360.4|2366.7|2363.2|2367.3|2364.4|2361.6|2359|704
1629117600000|2021-08-16 12:40:00|2366.6|2363.1|2372.1|2368.6|2372.1|2369.4|2365.3|2362.5|590
1629117900000|2021-08-16 12:45:00|2372|2368.5|2368.9|2365.4|2372.3|2369.5|2366.4|2363.8|568
1629118200000|2021-08-16 12:50:00|2368.8|2365.3|2367.3|2363.8|2369.4|2366.7|2366.3|2363.6|449
1629118500000|2021-08-16 12:55:00|2367.4|2363.9|2369.2|2365.7|2369.8|2367|2366.8|2363.9|379
1629118800000|2021-08-16 13:00:00|2368.5|2366.5|2372.7|2369.2|2372.9|2369.5|2367.8|2364.7|754
1629119100000|2021-08-16 13:05:00|2372.6|2369.1|2376.7|2373.2|2378|2375.1|2371.2|2368.3|605
1629119400000|2021-08-16 13:10:00|2377.1|2373.6|2379.1|2375.6|2379.6|2376.8|2375.4|2372.6|598
1629119700000|2021-08-16 13:15:00|2379.2|2375.7|2376.9|2373.4|2381.1|2378|2376.7|2373.2|577
1629120000000|2021-08-16 13:20:00|2377|2373.5|2377.6|2375.6|2379.4|2377.4|2375.7|2372.7|521
1629120300000|2021-08-16 13:25:00|2377.5|2375.5|2375.8|2373.8|2378.7|2376.7|2373.9|2371.4|667
1629120600000|2021-08-16 13:30:00|2376.7|2373.2|2372.9|2370.9|2377.1|2375.1|2372.4|2370.2|931
1629120900000|2021-08-16 13:35:00|2372.8|2370.8|2376.2|2374.2|2379.4|2377.3|2371.9|2369.9|912
1629121200000|2021-08-16 13:40:00|2376.1|2374.1|2373.1|2371.1|2378.3|2375.9|2373|2370.2|787
1629121500000|2021-08-16 13:45:00|2373.2|2371.2|2373.5|2371.5|2376.7|2374.2|2372.4|2369.7|773
1629121800000|2021-08-16 13:50:00|2373.4|2371.4|2372.1|2370.1|2374.8|2372.1|2371|2368.3|685
1629122100000|2021-08-16 13:55:00|2372|2370|2370.5|2368.5|2373|2370.8|2369.5|2367.1|678
1629122400000|2021-08-16 14:00:00|2370|2368|2370.6|2368.6|2371.5|2368.9|2367.9|2365.9|647
1629122700000|2021-08-16 14:05:00|2370.7|2368.7|2366.4|2364.4|2370.9|2368.8|2366.2|2364.2|511
1629123000000|2021-08-16 14:10:00|2366.2|2364.2|2367|2365|2367.1|2365.1|2364.4|2362.4|542
1629123300000|2021-08-16 14:15:00|2367.1|2365.1|2367.4|2365.4|2368.7|2366.7|2366.6|2364.6|572
1629123600000|2021-08-16 14:20:00|2367.3|2365.3|2370.8|2368.8|2371|2369|2366.6|2364.6|416
1629123900000|2021-08-16 14:25:00|2370.9|2368.9|2373.3|2371.3|2374.4|2372.4|2370.4|2368.4|580
1629124200000|2021-08-16 14:30:00|2373.4|2371.4|2375.8|2373.8|2376.4|2374.4|2373.2|2371.2|530
1629124500000|2021-08-16 14:35:00|2375.7|2373.7|2378.9|2376.9|2379.4|2377.4|2375.7|2373.7|482
1629124800000|2021-08-16 14:40:00|2378.8|2376.8|2379.1|2377.1|2382|2379.4|2378.5|2376.5|433
1629125100000|2021-08-16 14:45:00|2379.2|2377.2|2379.2|2377.2|2380.7|2378.7|2378.2|2376.2|394
1629125400000|2021-08-16 14:50:00|2379.1|2377.1|2380.1|2378.1|2380.8|2378.8|2379|2377|254
1629125700000|2021-08-16 14:55:00|2380.2|2378.2|2379.7|2377.7|2381.2|2379.2|2379.5|2377.3|402
1629126000000|2021-08-16 15:00:00|2379.6|2377.6|2378.6|2376.6|2381.2|2379|2378.4|2376.4|422
1629126300000|2021-08-16 15:05:00|2378.5|2376.5|2377.7|2375.7|2379.7|2377.2|2377|2375|380
1629126600000|2021-08-16 15:10:00|2377.8|2375.8|2378.6|2376.6|2378.6|2376.6|2376.7|2374.2|436
1629126900000|2021-08-16 15:15:00|2378.5|2376.5|2379.9|2377.9|2382|2379.5|2378.3|2376.3|447
1629127200000|2021-08-16 15:20:00|2380|2378|2382|2380|2382.5|2380.3|2379.7|2377.2|343
1629127500000|2021-08-16 15:25:00|2381.8|2379.8|2382|2380|2382.6|2380.6|2381|2378.3|363
1629127800000|2021-08-16 15:30:00|2382.1|2380.1|2380.7|2378.7|2382.7|2380.7|2380.1|2377.6|386
1629128100000|2021-08-16 15:35:00|2380.6|2378.6|2381|2379|2381.1|2379.1|2379.4|2377.4|351
1629128400000|2021-08-16 15:40:00|2381.1|2379.1|2381.3|2379.3|2381.4|2379.4|2379.8|2377.8|333
1629128700000|2021-08-16 15:45:00|2381.4|2379.4|2381.6|2379.6|2382.6|2380.6|2381.3|2379.3|214
1629129000000|2021-08-16 15:50:00|2381.7|2379.7|2380.1|2378.1|2382|2380|2379.8|2377.8|205
1629129300000|2021-08-16 15:55:00|2380.2|2378.2|2381.3|2379.3|2381.6|2379.6|2379.9|2377.9|170
1629129600000|2021-08-16 16:00:00|2381.2|2379.2|2381.2|2379.2|2381.8|2379.8|2380.1|2378.1|206
1629129900000|2021-08-16 16:05:00|2381.4|2379.4|2383.1|2381.1|2383.6|2381.6|2381.2|2379.2|218
1629130200000|2021-08-16 16:10:00|2383.2|2381.2|2381.7|2379.7|2383.2|2381.2|2381.6|2379.6|130
1629130500000|2021-08-16 16:15:00|2381.8|2379.8|2380.9|2378.9|2382|2380|2380.6|2378.6|182
1629130800000|2021-08-16 16:20:00|2380.8|2378.8|2379.4|2377.4|2381.1|2379.1|2379|2377|131
1629131100000|2021-08-16 16:25:00|2379.3|2377.3|2378.1|2376.1|2379.8|2377.5|2376.8|2374.8|162
1629131400000|2021-08-16 16:30:00|2378|2376|2378.9|2376.9|2379|2377|2377.4|2375.2|181
1629131700000|2021-08-16 16:35:00|2379|2377|2379.7|2377.7|2380.7|2378.1|2378.4|2375.7|128
1629132000000|2021-08-16 16:40:00|2379.8|2377.8|2381|2379|2381|2379|2379.5|2377.5|139
1629132300000|2021-08-16 16:45:00|2380.9|2378.9|2382.4|2380.4|2382.5|2380.5|2380.8|2378.8|94
1629132600000|2021-08-16 16:50:00|2382.5|2380.5|2380.9|2378.9|2382.5|2380.5|2380.9|2378.9|114
1629132900000|2021-08-16 16:55:00|2380.5|2378.5|2381.4|2379.4|2381.5|2379.5|2380.4|2378.4|207
1629133200000|2021-08-16 17:00:00|2381.3|2379.3|2382.1|2380.1|2382.6|2380.6|2380.9|2378.9|170
1629133500000|2021-08-16 17:05:00|2382|2380|2380.9|2378.9|2382.1|2380.1|2380.5|2378.5|72
1629133800000|2021-08-16 17:10:00|2380.6|2378.6|2380.5|2378.5|2381.1|2379.1|2380.1|2378.1|121
1629134100000|2021-08-16 17:15:00|2380.4|2378.4|2380.5|2378.5|2381.5|2379.5|2380.4|2378.4|126
1629134400000|2021-08-16 17:20:00|2380.8|2378.8|2380.9|2378.9|2381.7|2379.7|2380.4|2378.4|238
1629134700000|2021-08-16 17:25:00|2381|2379|2383|2381|2383.5|2381.5|2379.9|2377.9|229
1629135000000|2021-08-16 17:30:00|2383.1|2381.1|2381.8|2379.8|2383.2|2381.2|2381.8|2379.8|163
1629135300000|2021-08-16 17:35:00|2381.3|2379.3|2382.2|2380.2|2382.6|2380.6|2381.2|2379.2|145
1629135600000|2021-08-16 17:40:00|2382.3|2380.3|2383.6|2381.6|2383.8|2381.8|2382.3|2380.3|171
1629135900000|2021-08-16 17:45:00|2383.5|2381.5|2385.6|2383.6|2385.8|2383.8|2383|2381|160
1629136200000|2021-08-16 17:50:00|2385.7|2383.7|2386.6|2384.6|2386.9|2384.9|2385.6|2383.6|220
1629136500000|2021-08-16 17:55:00|2386.7|2384.7|2387.1|2385.1|2387.3|2385.3|2386.6|2384.6|144
1629136800000|2021-08-16 18:00:00|2387|2385|2385.5|2383.5|2387.1|2385.1|2385.3|2383.3|142
1629137100000|2021-08-16 18:05:00|2385.8|2383.8|2386.2|2384.2|2387.1|2385.1|2385.7|2383.6|154
1629137400000|2021-08-16 18:10:00|2386.3|2384.3|2384.9|2382.9|2387.2|2384.7|2384.8|2382.8|122
1629137700000|2021-08-16 18:15:00|2385|2383|2386.2|2384.2|2386.9|2384.4|2385|2383|103
1629138000000|2021-08-16 18:20:00|2386.1|2384.1|2387.2|2385.2|2387.4|2385.4|2386.1|2383.7|107
1629138300000|2021-08-16 18:25:00|2387.1|2385.1|2387|2385|2387.4|2385.4|2386.8|2384.8|120
1629138600000|2021-08-16 18:30:00|2387.2|2385.2|2389.7|2387.7|2389.9|2387.9|2387.2|2385.2|163
1629138900000|2021-08-16 18:35:00|2389.6|2387.6|2388.8|2386.8|2390.4|2387.9|2388.5|2385.8|117
1629139200000|2021-08-16 18:40:00|2388.9|2386.9|2389.3|2387.3|2389.8|2387.8|2388.7|2386.7|118
1629139500000|2021-08-16 18:45:00|2389.4|2387.4|2389.6|2387.6|2389.8|2387.8|2389.1|2387.1|113
1629139800000|2021-08-16 18:50:00|2389.5|2387.5|2390.3|2388.3|2390.9|2388.9|2389.3|2387.3|175
1629140100000|2021-08-16 18:55:00|2390.2|2388.2|2390.3|2388.3|2390.5|2388.5|2389.9|2387.9|131
1629140400000|2021-08-16 19:00:00|2390.4|2388.4|2389.6|2387.6|2390.8|2388.8|2389.2|2387.2|192
1629140700000|2021-08-16 19:05:00|2389.5|2387.5|2389.3|2387.3|2390.1|2388.1|2389.2|2387.2|114
1629141000000|2021-08-16 19:10:00|2389.6|2387.6|2389.9|2387.9|2390.7|2388.7|2389.4|2387.4|130
1629141300000|2021-08-16 19:15:00|2389.8|2387.8|2390.3|2388.3|2390.4|2388.4|2389.4|2387.4|94
1629141600000|2021-08-16 19:20:00|2390.2|2388.2|2389.8|2387.8|2391|2389|2389.6|2387.6|129
1629141900000|2021-08-16 19:25:00|2389.9|2387.9|2390.1|2388.1|2390.4|2388.4|2389.5|2387.5|109
1629142200000|2021-08-16 19:30:00|2390.2|2388.2|2389.9|2387.9|2391.1|2388.4|2389.6|2387.4|127
1629142500000|2021-08-16 19:35:00|2390|2388|2390.3|2388.3|2391.1|2388.5|2389.6|2387.2|111
1629142800000|2021-08-16 19:40:00|2390.2|2388.2|2390.4|2388.4|2390.7|2388.7|2389.8|2387.8|137
1629143100000|2021-08-16 19:45:00|2390.5|2388.5|2389.8|2387.8|2390.8|2388.8|2389.6|2387.6|142
1629143400000|2021-08-16 19:50:00|2389.9|2387.9|2390.1|2388.1|2390.9|2388.6|2389.6|2387.2|176
1629143700000|2021-08-16 19:55:00|2390.3|2388.3|2388.2|2384.7|2391|2389|2387.9|2384.7|316
1629144000000|2021-08-16 20:00:00|2388.3|2384.8|2387.8|2384.3|2390.3|2387.6|2387.5|2384.3|247
1629144300000|2021-08-16 20:05:00|2387.7|2384.2|2387.4|2383.9|2388.2|2385.3|2386.7|2383.8|114
1629144600000|2021-08-16 20:10:00|2387.3|2383.8|2387.1|2385.1|2388|2385.2|2386.6|2383.7|148
1629144900000|2021-08-16 20:15:00|2387|2385|2387.8|2384.3|2388.5|2386|2386.9|2384.3|114
1629145200000|2021-08-16 20:20:00|2387.7|2384.2|2387.4|2383.9|2388.4|2385.7|2386.7|2383.8|115
1629145500000|2021-08-16 20:25:00|2387.5|2384|2386.8|2383.3|2388|2385.2|2386|2383.2|152
1629145800000|2021-08-16 20:30:00|2386.9|2383.4|2385.4|2383.4|2387.3|2384.8|2385.2|2382.3|150
1629146100000|2021-08-16 20:35:00|2386.5|2383|2386.5|2383|2386.8|2383.9|2385.8|2382.3|106
1629146400000|2021-08-16 20:40:00|2386.6|2383.1|2387.1|2383.6|2387.3|2384.4|2386.2|2383|93
1629146700000|2021-08-16 20:45:00|2386.9|2383.4|2387.1|2383.6|2387.5|2384|2386.6|2383.1|135
1629147000000|2021-08-16 20:50:00|2387.3|2383.8|2386.3|2382.8|2387.5|2384|2386.2|2382.7|92
1629147300000|2021-08-16 20:55:00|2386.4|2382.9|2386|2382.5|2386.7|2383.2|2385.7|2382.2|98
1629151200000|2021-08-16 22:00:00|2388|2384.5|2387.5|2384|2388.2|2384.7|2387.2|2383.7|85
1629151500000|2021-08-16 22:05:00|2387.4|2383.9|2387.2|2383.7|2387.4|2383.9|2386.5|2383|56
1629151800000|2021-08-16 22:10:00|2387.3|2383.8|2387.2|2383.7|2387.5|2384|2386.9|2383.4|32
1629152100000|2021-08-16 22:15:00|2387.1|2383.6|2387.2|2383.7|2387.2|2383.7|2387.1|2383.6|16
1629152400000|2021-08-16 22:20:00|2387.3|2383.8|2387.2|2383.7|2387.5|2384|2387|2383.5|41
1629152700000|2021-08-16 22:25:00|2386.9|2383.4|2386.8|2383.3|2387.1|2383.6|2386.7|2383.2|24
1629153000000|2021-08-16 22:30:00|2386.6|2383.1|2387.4|2383.9|2388|2385.2|2386.3|2382.9|74
1629153300000|2021-08-16 22:35:00|2387.5|2384|2387.5|2384|2387.7|2384.9|2386.7|2383.7|43
1629153600000|2021-08-16 22:40:00|2387.4|2383.9|2387.5|2384|2387.8|2385.2|2386.8|2383.7|62
1629153900000|2021-08-16 22:45:00|2387.6|2384.1|2388.6|2385.1|2388.6|2386.1|2387.5|2384|76
1629154200000|2021-08-16 22:50:00|2388.5|2385|2388.5|2385|2388.6|2385.4|2387.2|2384.2|80
1629154500000|2021-08-16 22:55:00|2388.4|2384.9|2388.5|2385|2388.7|2385.2|2388|2384.5|54
1629154800000|2021-08-16 23:00:00|2388.6|2385.1|2390.5|2387|2391|2387.5|2388.4|2385.1|93
1629155100000|2021-08-16 23:05:00|2390.6|2387.1|2390.4|2386.9|2390.9|2387.4|2390.2|2386.7|74
1629155400000|2021-08-16 23:10:00|2390.2|2386.7|2390.8|2387.3|2390.9|2387.4|2390|2386.5|94
1629155700000|2021-08-16 23:15:00|2390.5|2387|2390.4|2386.9|2391.1|2387.6|2390.2|2386.7|92
1629156000000|2021-08-16 23:20:00|2390.5|2387|2390.4|2386.9|2390.6|2387.1|2389.6|2386.1|125
1629156300000|2021-08-16 23:25:00|2390.3|2386.8|2389.8|2386.3|2390.5|2387|2389.5|2386|82
1629156600000|2021-08-16 23:30:00|2389.6|2386.1|2389.8|2386.3|2390.6|2387.1|2389.6|2386.1|83
1629156900000|2021-08-16 23:35:00|2389.9|2386.4|2389.8|2386.3|2390.4|2387|2388.9|2385.8|74
1629157200000|2021-08-16 23:40:00|2389.7|2386.2|2389.8|2386.3|2390.5|2387.9|2389|2386|97
1629157500000|2021-08-16 23:45:00|2389.9|2386.4|2389.5|2386|2390.5|2387|2389.4|2385.9|58
1629157800000|2021-08-16 23:50:00|2389.6|2386.1|2390.6|2387.1|2391.3|2388.6|2389|2386|80
1629158100000|2021-08-16 23:55:00|2390.7|2387.2|2391.5|2388|2391.6|2388.8|2389.8|2387.2|78
1629158400000|2021-08-17 00:00:00|2391.6|2388.1|2389.4|2385.9|2391.8|2388.7|2387.7|2384.8|184
1629158700000|2021-08-17 00:05:00|2389.3|2385.8|2387.5|2385.5|2389.5|2386.8|2387.1|2384|147
1629159000000|2021-08-17 00:10:00|2387.6|2385.6|2388.7|2385.2|2389.1|2386.5|2387.6|2384.9|177
1629159300000|2021-08-17 00:15:00|2388.8|2385.3|2388.7|2385.2|2389.3|2386.3|2387.5|2384.7|157
1629159600000|2021-08-17 00:20:00|2388.9|2385.4|2389.5|2386|2389.8|2386.4|2387.6|2384.9|142
1629159900000|2021-08-17 00:25:00|2389.6|2386.1|2388.6|2385.1|2389.8|2386.6|2387|2384|211
1629160200000|2021-08-17 00:30:00|2387.7|2385.7|2388.2|2384.7|2388.7|2385.9|2386.8|2384|132
1629160500000|2021-08-17 00:35:00|2387.4|2385.4|2388.5|2386.5|2389.3|2386.6|2387.2|2384.6|160
1629160800000|2021-08-17 00:40:00|2388.4|2386.4|2388.6|2386.6|2389.9|2387.1|2387.9|2385.1|205
1629161100000|2021-08-17 00:45:00|2388.5|2386.5|2388.5|2386.5|2390|2387.2|2387.4|2384.9|135
1629161400000|2021-08-17 00:50:00|2388.6|2386.6|2388.4|2386.4|2389.4|2387|2387.8|2385.1|140
1629161700000|2021-08-17 00:55:00|2388.3|2386.3|2387.5|2385.5|2388.9|2386.3|2387.3|2384.9|182
1629162000000|2021-08-17 01:00:00|2387.6|2385.6|2390.2|2388.2|2391.5|2388.3|2386|2382.9|620
1629162300000|2021-08-17 01:05:00|2390.3|2388.3|2390.8|2387.3|2394.1|2391.2|2389.7|2386.6|467
1629162600000|2021-08-17 01:10:00|2390.7|2387.2|2389.4|2387.4|2391.9|2388.9|2388.9|2386.1|304
1629162900000|2021-08-17 01:15:00|2389.3|2387.3|2388.8|2385.3|2390.9|2388.3|2387.8|2385.1|284
1629163200000|2021-08-17 01:20:00|2388.7|2385.2|2386|2384|2388.8|2385.4|2385|2382.2|288
1629163500000|2021-08-17 01:25:00|2385.9|2383.9|2387.2|2383.7|2388.1|2385|2385.8|2383.1|271
1629163800000|2021-08-17 01:30:00|2387.3|2383.8|2382.1|2378.6|2388|2384.9|2381.8|2378.6|646
1629164100000|2021-08-17 01:35:00|2382.2|2378.7|2383.1|2379.6|2384.7|2381.2|2381.9|2378.4|605
1629164400000|2021-08-17 01:40:00|2382.8|2379.3|2384.4|2380.9|2384.4|2380.9|2381.3|2377.8|481
1629164700000|2021-08-17 01:45:00|2384.5|2381|2385.5|2382|2386.4|2382.9|2384.4|2380.9|360
1629165000000|2021-08-17 01:50:00|2385.6|2382.1|2386|2382.5|2386.7|2383.2|2385.1|2381.6|240
1629165300000|2021-08-17 01:55:00|2386.1|2382.6|2385|2383|2386.2|2383|2384.4|2380.9|335
1629165600000|2021-08-17 02:00:00|2385.5|2382|2386.7|2383.2|2387.3|2384.5|2384.9|2381.7|301
1629165900000|2021-08-17 02:05:00|2386.5|2383|2386.1|2382.6|2387.7|2384.2|2385.7|2382.2|342
1629166200000|2021-08-17 02:10:00|2386.2|2382.7|2385.3|2381.8|2386.5|2383|2384.7|2381.2|229
1629166500000|2021-08-17 02:15:00|2385.2|2381.7|2385.1|2381.6|2385.9|2382.4|2385.1|2381.6|107
1629166800000|2021-08-17 02:20:00|2385.2|2381.7|2385.5|2382|2385.9|2382.7|2384.2|2381.1|139
1629167100000|2021-08-17 02:25:00|2385.6|2382.1|2386|2382.5|2386.2|2382.9|2384.8|2381.4|149
1629167400000|2021-08-17 02:30:00|2385.9|2382.4|2383.8|2380.3|2387.1|2383.6|2383.4|2379.9|387
1629167700000|2021-08-17 02:35:00|2383.6|2380.1|2383.6|2380.1|2384.2|2380.7|2381.8|2378.3|416
1629168000000|2021-08-17 02:40:00|2383.5|2380|2382.9|2379.4|2383.7|2380.2|2381.2|2378|352
1629168300000|2021-08-17 02:45:00|2383|2379.5|2385.7|2382.2|2386|2382.5|2382.8|2379.3|234
1629168600000|2021-08-17 02:50:00|2385.5|2382|2386.6|2383.1|2386.8|2383.3|2384.8|2381.9|278
1629168900000|2021-08-17 02:55:00|2386.5|2383|2384|2380.5|2386.8|2383.3|2383.8|2380.3|298
1629169200000|2021-08-17 03:00:00|2383.8|2380.3|2386.1|2382.6|2386.4|2382.9|2383.6|2380.1|349
1629169500000|2021-08-17 03:05:00|2386|2382.5|2389|2385.5|2391|2387.5|2385.5|2382|418
1629169800000|2021-08-17 03:10:00|2388.6|2385.1|2388.9|2385.4|2391.1|2388.5|2388.3|2384.8|368
1629170100000|2021-08-17 03:15:00|2389|2385.5|2389.5|2386|2390.5|2387|2388.1|2385|298
1629170400000|2021-08-17 03:20:00|2389.6|2386.1|2388.5|2385|2390|2386.5|2387.8|2384.7|306
1629170700000|2021-08-17 03:25:00|2388.4|2384.9|2388|2386|2390.2|2387.4|2386.9|2383.4|288
1629171000000|2021-08-17 03:30:00|2388.1|2386.1|2389.7|2387.7|2390.6|2387.9|2387.7|2384.7|182
1629171300000|2021-08-17 03:35:00|2389.6|2387.6|2389.8|2386.3|2390.5|2387.9|2388.9|2386|176
1629171600000|2021-08-17 03:40:00|2389.1|2387.1|2389.6|2386.1|2390.4|2387.4|2388.8|2385.9|110
1629171900000|2021-08-17 03:45:00|2389.7|2386.2|2389.6|2386.1|2390.1|2387.4|2388.7|2385.9|88
1629172200000|2021-08-17 03:50:00|2389.5|2386|2388.5|2386.5|2389.7|2387.3|2388.1|2385.8|121
1629172500000|2021-08-17 03:55:00|2388.4|2386.4|2388.2|2386.2|2390.1|2387.4|2388.1|2385.3|113
1629172800000|2021-08-17 04:00:00|2388|2386|2390.1|2388.1|2390.5|2388.3|2388|2385.4|144
1629173100000|2021-08-17 04:05:00|2390.2|2388.2|2389.7|2387.7|2390.7|2388.2|2389.5|2386.8|110
1629173400000|2021-08-17 04:10:00|2389.6|2387.6|2390.1|2388.1|2391|2388.3|2389|2386|156
1629173700000|2021-08-17 04:15:00|2390.2|2388.2|2389.3|2387.3|2390.8|2388.2|2389.2|2386.5|114
1629174000000|2021-08-17 04:20:00|2389.4|2387.4|2390.5|2387|2390.9|2388.4|2389.1|2386.5|117
1629174300000|2021-08-17 04:25:00|2390.4|2386.9|2390.5|2387|2390.8|2388.2|2389.2|2386.7|154
1629174600000|2021-08-17 04:30:00|2390.4|2386.9|2390.5|2387|2391|2388.3|2389.2|2386.7|111
1629174900000|2021-08-17 04:35:00|2389.8|2387.8|2390.5|2387|2391.6|2388.8|2389.2|2386.4|177
1629175200000|2021-08-17 04:40:00|2390.4|2386.9|2389.2|2387.2|2391.1|2388.2|2388.8|2386.2|138
1629175500000|2021-08-17 04:45:00|2389.1|2387.1|2388.8|2386.8|2389.9|2387.3|2388.1|2385.3|137
1629175800000|2021-08-17 04:50:00|2389.1|2387.1|2388.5|2385|2389.9|2387.3|2387.5|2384.7|128
1629176100000|2021-08-17 04:55:00|2388.4|2384.9|2388.8|2385.3|2388.9|2386.2|2387.5|2384.8|143
1629176400000|2021-08-17 05:00:00|2388|2386|2389.1|2385.6|2389.2|2386.6|2387.2|2384.4|170
1629176700000|2021-08-17 05:05:00|2389|2385.5|2388|2386|2389.6|2387|2388|2385|141
1629177000000|2021-08-17 05:10:00|2387.9|2385.9|2389.9|2386.4|2390.2|2387.5|2387.9|2385.2|136
1629177300000|2021-08-17 05:15:00|2390|2386.5|2388.7|2385.2|2390.8|2387.9|2388.6|2385.2|158
1629177600000|2021-08-17 05:20:00|2388.8|2385.3|2388.6|2385.1|2389.9|2387.3|2388.1|2384.8|154
1629177900000|2021-08-17 05:25:00|2388.7|2385.2|2388.6|2386.6|2389.7|2386.9|2388.5|2385.1|176
1629178200000|2021-08-17 05:30:00|2388.7|2386.7|2390.1|2386.6|2390.6|2387.3|2387.3|2384.3|398
1629178500000|2021-08-17 05:35:00|2390|2386.5|2395.4|2391.9|2397.4|2394.5|2388.7|2386.3|613
1629178800000|2021-08-17 05:40:00|2395.3|2391.8|2393.1|2391.1|2397.7|2395|2392.7|2390.1|407
1629179100000|2021-08-17 05:45:00|2393.7|2391.7|2394.8|2392.8|2396|2393.4|2393.3|2390.7|383
1629179400000|2021-08-17 05:50:00|2395.2|2393.2|2394|2390.5|2396.4|2393.9|2393.3|2390.5|295
1629179700000|2021-08-17 05:55:00|2394.1|2390.6|2395.3|2391.8|2396.3|2393.5|2393.3|2389.8|238
1629180000000|2021-08-17 06:00:00|2395.6|2392.1|2394.5|2391|2397.7|2395|2393.7|2390.8|409
1629180300000|2021-08-17 06:05:00|2393.6|2391.6|2393.3|2391.3|2394.8|2392|2391.5|2388.7|416
1629180600000|2021-08-17 06:10:00|2393.4|2391.4|2391.7|2389.7|2393.8|2391.4|2390.1|2387.4|352
1629180900000|2021-08-17 06:15:00|2391.8|2389.8|2394.2|2390.7|2394.7|2391.8|2391.7|2389.7|299
1629181200000|2021-08-17 06:20:00|2394.1|2390.6|2394.7|2391.2|2396.1|2393.6|2393.3|2390.5|379
1629181500000|2021-08-17 06:25:00|2394.6|2391.1|2391.9|2389.9|2394.7|2392|2391|2388.3|375
1629181800000|2021-08-17 06:30:00|2392|2390|2390.9|2387.4|2394.4|2391.5|2389.3|2386.5|461
1629182100000|2021-08-17 06:35:00|2391|2387.5|2389.4|2385.9|2392.8|2390.1|2388.3|2385.7|549
1629182400000|2021-08-17 06:40:00|2389.3|2385.8|2389.6|2386.1|2390.6|2387.6|2387.9|2385.2|512
1629182700000|2021-08-17 06:45:00|2389.8|2386.3|2389.7|2386.2|2391.7|2389|2388.3|2385.5|368
1629183000000|2021-08-17 06:50:00|2389.8|2386.3|2389|2385.5|2390.7|2387.7|2388.3|2385.5|413
1629183300000|2021-08-17 06:55:00|2388.7|2385.2|2387.2|2385.2|2389.7|2387|2386.5|2383.7|436
1629183600000|2021-08-17 07:00:00|2387.1|2385.1|2389.3|2387.3|2390|2387.3|2386.3|2383.3|514
1629183900000|2021-08-17 07:05:00|2389.4|2387.4|2390.4|2388.4|2391.1|2388.5|2388.7|2386.3|456
1629184200000|2021-08-17 07:10:00|2390.3|2388.3|2389.8|2387.8|2391.1|2388.5|2386.1|2383.4|588
1629184500000|2021-08-17 07:15:00|2389.9|2387.9|2391.1|2389.1|2391.9|2389.5|2388.6|2386.4|426
1629184800000|2021-08-17 07:20:00|2391.4|2389.4|2390.1|2388.1|2392.2|2389.6|2389.6|2387.4|335
1629185100000|2021-08-17 07:25:00|2390.8|2387.3|2391.4|2389.4|2392.1|2389.5|2389.9|2387.3|351
1629185400000|2021-08-17 07:30:00|2392.3|2388.8|2390|2388|2392.5|2389.8|2389.9|2387.9|266
1629185700000|2021-08-17 07:35:00|2389.9|2387.9|2390|2388|2391|2388.5|2388.9|2386.4|366
1629186000000|2021-08-17 07:40:00|2390.1|2388.1|2390.3|2388.3|2391.8|2389.7|2390|2387.7|357
1629186300000|2021-08-17 07:45:00|2390.4|2388.4|2389.2|2387.2|2390.5|2388.5|2389|2387|237
1629186600000|2021-08-17 07:50:00|2389.1|2387.1|2388.4|2386.4|2390.7|2388.7|2388.1|2386.1|286
1629186900000|2021-08-17 07:55:00|2388.3|2386.3|2388.7|2386.7|2389.8|2387.8|2388|2386|264
1629187200000|2021-08-17 08:00:00|2388.8|2386.8|2388.1|2386.1|2389.2|2387|2387.7|2385.4|419
1629187500000|2021-08-17 08:05:00|2388|2386|2389.6|2386.1|2390.7|2387.9|2387.4|2384.9|280
1629187800000|2021-08-17 08:10:00|2389.8|2386.3|2389.1|2387.1|2391|2388.9|2388.9|2386.1|298
1629188100000|2021-08-17 08:15:00|2389.2|2387.2|2390.5|2388.5|2391.6|2389.5|2389.2|2387.2|214
1629188400000|2021-08-17 08:20:00|2390.4|2388.4|2391.6|2389.6|2392.4|2389.7|2390|2387.4|234
1629188700000|2021-08-17 08:25:00|2391.9|2389.9|2393.4|2389.9|2394.3|2391.6|2391.5|2389|243
1629189000000|2021-08-17 08:30:00|2393.3|2389.8|2392|2390|2393.5|2390.9|2391.9|2389.2|206
1629189300000|2021-08-17 08:35:00|2392.2|2390.2|2392.5|2390.5|2393.4|2391.2|2391.8|2389.8|179
1629189600000|2021-08-17 08:40:00|2392.4|2390.4|2391.6|2389.6|2393.2|2390.9|2391.4|2389.2|166
1629189900000|2021-08-17 08:45:00|2391.5|2389.5|2391.2|2387.7|2392.1|2390.1|2389.3|2386.7|268
1629190200000|2021-08-17 08:50:00|2391.3|2387.8|2391.1|2387.6|2392.5|2389.7|2390|2387.3|294
1629190500000|2021-08-17 08:55:00|2391.2|2387.7|2392.5|2389|2392.9|2390|2390.2|2387.7|275
1629190800000|2021-08-17 09:00:00|2392.6|2389.1|2391.1|2387.6|2392.6|2389.9|2390|2387.2|305
1629191100000|2021-08-17 09:05:00|2391.2|2387.7|2391.3|2387.8|2391.6|2389|2389.6|2386.7|294
1629191400000|2021-08-17 09:10:00|2391.2|2387.7|2389.8|2387.8|2391.3|2388.6|2389.2|2386.4|299
1629191700000|2021-08-17 09:15:00|2389.7|2387.7|2390.6|2387.1|2390.6|2387.9|2389|2386.2|258
1629192000000|2021-08-17 09:20:00|2390.5|2387|2390|2388|2390.9|2388.1|2389|2386.3|266
1629192300000|2021-08-17 09:25:00|2389.9|2387.9|2390.5|2388.5|2392.2|2389.6|2389.9|2387.2|231
1629192600000|2021-08-17 09:30:00|2390.6|2388.6|2391.8|2389.8|2392.8|2390.3|2389.7|2387|325
1629192900000|2021-08-17 09:35:00|2392|2390|2392.4|2388.9|2393.1|2390.4|2391|2388.4|250
1629193200000|2021-08-17 09:40:00|2392.3|2388.8|2392.5|2390.5|2392.6|2390.6|2391.5|2388.8|144
1629193500000|2021-08-17 09:45:00|2392.4|2390.4|2391.4|2389.4|2392.5|2390.5|2390|2387.9|222
1629193800000|2021-08-17 09:50:00|2391.6|2389.6|2390.7|2388.7|2392.2|2390.2|2390.2|2388.2|189
1629194100000|2021-08-17 09:55:00|2390.6|2388.6|2389.6|2387.6|2391.6|2389.2|2389.5|2387.5|135
1629194400000|2021-08-17 10:00:00|2389.5|2387.5|2390.5|2388.5|2391.5|2389.4|2389.4|2387.4|172
1629194700000|2021-08-17 10:05:00|2390.4|2388.4|2389.9|2387.9|2391|2389|2389.6|2387.3|153
1629195000000|2021-08-17 10:10:00|2389.8|2387.8|2390.8|2388.8|2391|2388.8|2389.6|2387.4|158
1629195300000|2021-08-17 10:15:00|2390.7|2388.7|2390.7|2388.7|2391.6|2389.6|2390|2387.3|164
1629195600000|2021-08-17 10:20:00|2390.6|2388.6|2391.1|2389.1|2391.7|2389.7|2390.6|2388.6|151
1629195900000|2021-08-17 10:25:00|2391|2389|2390.1|2388.1|2391.6|2389.1|2390.1|2387.9|198
1629196200000|2021-08-17 10:30:00|2390.2|2388.2|2390|2388|2390.7|2388.7|2389.5|2387.5|122
1629196500000|2021-08-17 10:35:00|2389.9|2387.9|2390|2388|2390.6|2388.6|2389.6|2387.6|130
1629196800000|2021-08-17 10:40:00|2389.9|2387.9|2390.6|2388.6|2390.9|2388.9|2389.8|2387.8|140
1629197100000|2021-08-17 10:45:00|2390.5|2388.5|2390.8|2388.8|2391.1|2389.1|2390|2388|138
1629197400000|2021-08-17 10:50:00|2390.7|2388.7|2392.4|2388.9|2392.5|2389.8|2390.7|2388.4|156
1629197700000|2021-08-17 10:55:00|2392.2|2388.7|2390.7|2388.7|2392.2|2389.8|2390.5|2387.9|183
1629198000000|2021-08-17 11:00:00|2390.6|2388.6|2389.9|2387.9|2390.8|2388.7|2388.9|2386.3|309
1629198300000|2021-08-17 11:05:00|2390|2388|2388.7|2386.7|2390.4|2388|2387.9|2385.4|242
1629198600000|2021-08-17 11:10:00|2388.9|2386.9|2388.3|2386.3|2389.1|2387.1|2387.9|2385.3|250
1629198900000|2021-08-17 11:15:00|2388.5|2386.5|2387|2385|2389.6|2387.6|2386.1|2384.1|423
1629199200000|2021-08-17 11:20:00|2387.4|2385.4|2388.5|2386.5|2388.5|2386.5|2386.4|2384.1|307
1629199500000|2021-08-17 11:25:00|2388.6|2386.6|2386.9|2384.9|2388.7|2386.7|2386.5|2384.2|236
1629199800000|2021-08-17 11:30:00|2387|2385|2388.5|2386.5|2388.6|2386.6|2386.5|2384.5|215
1629200100000|2021-08-17 11:35:00|2388.6|2386.6|2389.1|2387.1|2389.6|2387.6|2388.1|2385.4|237
1629200400000|2021-08-17 11:40:00|2389|2387|2388.7|2386.7|2389.2|2387.2|2388.5|2386.5|162
1629200700000|2021-08-17 11:45:00|2388.6|2386.6|2387|2385|2388.8|2386.8|2386.9|2384.9|220
1629201000000|2021-08-17 11:50:00|2386.9|2384.9|2386.4|2384.4|2388.1|2386.1|2385.6|2383.6|273
1629201300000|2021-08-17 11:55:00|2386.5|2384.5|2385.2|2383.2|2387.9|2385.9|2384.9|2382.9|285
1629201600000|2021-08-17 12:00:00|2385|2383|2383.1|2381.1|2386.7|2384.7|2381.9|2379.9|441
1629201900000|2021-08-17 12:05:00|2382.7|2380.7|2388|2386|2388.4|2386.2|2382|2380|453
1629202200000|2021-08-17 12:10:00|2388.1|2386.1|2388.6|2386.6|2389.1|2387.1|2387.1|2384.5|286
1629202500000|2021-08-17 12:15:00|2388.8|2386.8|2389.4|2387.4|2391.4|2389.4|2388.2|2386.2|360
1629202800000|2021-08-17 12:20:00|2390|2388|2389.9|2387.9|2392.8|2390.8|2387.6|2385.6|473
1629203100000|2021-08-17 12:25:00|2390.1|2388.1|2391.3|2387.8|2391.6|2389.6|2388.1|2386.1|475
1629203400000|2021-08-17 12:30:00|2391.2|2387.7|2379.8|2376.3|2394.2|2391|2377.9|2374.8|1370
1629203700000|2021-08-17 12:35:00|2380|2376.5|2387.4|2383.9|2388|2385.2|2379.3|2376.5|913
1629204000000|2021-08-17 12:40:00|2387.6|2384.1|2384.5|2381|2388|2384.8|2383.7|2380.6|786
1629204300000|2021-08-17 12:45:00|2384.4|2380.9|2381.7|2379.7|2385.9|2382.7|2381.1|2378.4|765
1629204600000|2021-08-17 12:50:00|2382.7|2379.2|2379.4|2375.9|2382.9|2380.3|2377.6|2375|684
1629204900000|2021-08-17 12:55:00|2378.8|2376.8|2376.2|2374.2|2379.5|2376.8|2374.9|2372.3|627
1629205200000|2021-08-17 13:00:00|2376|2374|2378.2|2376.2|2379.2|2376.2|2374.6|2372.1|876
1629205500000|2021-08-17 13:05:00|2378.1|2376.1|2380.1|2378.1|2381.4|2378.6|2375|2372.8|683
1629205800000|2021-08-17 13:10:00|2380|2378|2380.4|2376.9|2381|2378.9|2377|2374.3|464
1629206100000|2021-08-17 13:15:00|2380.5|2377|2378.7|2376.7|2380.5|2377.8|2374.4|2371.9|734
1629206400000|2021-08-17 13:20:00|2378.6|2376.6|2379|2377|2380|2377.3|2375.6|2372.6|732
1629206700000|2021-08-17 13:25:00|2378.8|2376.8|2378.4|2376.4|2381.6|2379.1|2377.5|2375.3|634
1629207000000|2021-08-17 13:30:00|2378.5|2376.5|2389.7|2386.2|2389.8|2387.2|2373.6|2370.8|1158
1629207300000|2021-08-17 13:35:00|2389.4|2385.9|2385|2383|2389.5|2387.5|2384.1|2382|928
1629207600000|2021-08-17 13:40:00|2384.9|2382.9|2387.3|2385.3|2389.7|2387.7|2384.9|2382.9|715
1629207900000|2021-08-17 13:45:00|2387.2|2385.2|2389|2385.5|2392.2|2389.4|2387.2|2385.2|763
1629208200000|2021-08-17 13:50:00|2388.9|2385.4|2384.4|2382.4|2389.8|2387.3|2384.2|2381.7|550
1629208500000|2021-08-17 13:55:00|2384.5|2382.5|2381.7|2379.7|2386.5|2383.8|2381.6|2379.5|616
1629208800000|2021-08-17 14:00:00|2382.4|2378.9|2378.2|2376.2|2382.8|2380.8|2378.1|2375.5|763
1629209100000|2021-08-17 14:05:00|2378.1|2376.1|2375|2371.5|2378.8|2376.2|2373.4|2370.9|660
1629209400000|2021-08-17 14:10:00|2374.9|2371.4|2363.4|2359.9|2376.1|2373.3|2362.1|2359.5|967
1629209700000|2021-08-17 14:15:00|2363.3|2359.8|2361.4|2359.4|2364|2361.5|2358|2355.2|944
1629210000000|2021-08-17 14:20:00|2361|2359|2367|2365|2368.1|2365.5|2359.9|2357.2|846
1629210300000|2021-08-17 14:25:00|2367.1|2365.1|2374.6|2371.1|2375.6|2372.7|2366.4|2363.5|635
1629210600000|2021-08-17 14:30:00|2374.5|2371|2369.5|2366|2375.2|2372.1|2369.5|2366|546
1629210900000|2021-08-17 14:35:00|2369.6|2366.1|2370.2|2368.2|2371.7|2369.7|2369|2365.6|567
1629211200000|2021-08-17 14:40:00|2370.5|2368.5|2371.1|2369.1|2372.2|2370.2|2368.2|2366.2|509
1629211500000|2021-08-17 14:45:00|2371.2|2369.2|2372.7|2370.7|2373.8|2371.3|2370.5|2368.3|562
1629211800000|2021-08-17 14:50:00|2372.8|2370.8|2369|2367|2372.8|2370.8|2369|2367|454
1629212100000|2021-08-17 14:55:00|2369.1|2367.1|2367.5|2365.5|2370.4|2368.4|2367.4|2364.9|517
1629212400000|2021-08-17 15:00:00|2366.9|2364.9|2365.9|2363.9|2367.3|2365.3|2363.9|2361.4|500
1629212700000|2021-08-17 15:05:00|2366|2364|2367.2|2365.2|2367.5|2365.3|2364.1|2362|327
1629213000000|2021-08-17 15:10:00|2367.3|2365.3|2365.7|2363.7|2367.7|2365.7|2364.2|2361.5|361
1629213300000|2021-08-17 15:15:00|2365.8|2363.8|2365.4|2363.4|2367.1|2364.8|2364.5|2361.7|363
1629213600000|2021-08-17 15:20:00|2365.5|2363.5|2367.8|2365.8|2368|2366|2364.7|2362.7|433
1629213900000|2021-08-17 15:25:00|2367.9|2365.9|2366|2364|2368.3|2366.3|2365.5|2363.5|331
1629214200000|2021-08-17 15:30:00|2365.9|2363.9|2364.9|2362.9|2366.3|2364.3|2364|2362|409
1629214500000|2021-08-17 15:35:00|2365|2363|2363.5|2361.5|2366.1|2363.6|2362.7|2360.6|416
1629214800000|2021-08-17 15:40:00|2363.3|2361.3|2362.5|2360.5|2365|2362.1|2361.4|2359.4|371
1629215100000|2021-08-17 15:45:00|2362.6|2360.6|2363.2|2361.2|2364.4|2362.4|2362.2|2360.2|415
1629215400000|2021-08-17 15:50:00|2363.1|2361.1|2364.9|2362.9|2365.1|2363.1|2361.8|2359.8|296
1629215700000|2021-08-17 15:55:00|2364.8|2362.8|2366.4|2364.4|2366.7|2364.7|2363.9|2361.9|311
1629216000000|2021-08-17 16:00:00|2366.5|2364.5|2367.1|2365.1|2367.7|2365.7|2364.3|2361.7|392
1629216300000|2021-08-17 16:05:00|2367|2365|2367.2|2365.2|2367.9|2365.9|2366.7|2364.7|309
1629216600000|2021-08-17 16:10:00|2367.4|2365.4|2369.1|2367.1|2369.5|2367.5|2367.2|2365.2|315
1629216900000|2021-08-17 16:15:00|2369.2|2367.2|2367.2|2365.2|2370|2368|2367.1|2365.1|306
1629217200000|2021-08-17 16:20:00|2367|2365|2367.1|2365.1|2368.7|2366.7|2366.4|2364.4|263
1629217500000|2021-08-17 16:25:00|2367|2365|2367.3|2365.3|2368|2366|2366.2|2364.2|225
1629217800000|2021-08-17 16:30:00|2367.2|2365.2|2366.6|2364.6|2367.7|2365.7|2366.5|2364.5|216
1629218100000|2021-08-17 16:35:00|2366.7|2364.7|2364.6|2362.6|2366.8|2364.8|2364.4|2362.4|213
1629218400000|2021-08-17 16:40:00|2364.7|2362.7|2365.2|2363.2|2366.2|2364.2|2364.1|2362|272
1629218700000|2021-08-17 16:45:00|2365.1|2363.1|2365.1|2363.1|2366.6|2364.4|2364.3|2361.7|325
1629219000000|2021-08-17 16:50:00|2365.2|2363.2|2365.3|2361.8|2366|2363.2|2363.5|2361|342
1629219300000|2021-08-17 16:55:00|2364.5|2362.5|2363.6|2361.6|2366|2363.4|2363.2|2360.7|392
1629219600000|2021-08-17 17:00:00|2363.7|2361.7|2364.1|2362.1|2365.6|2362.7|2363|2360.2|309
1629219900000|2021-08-17 17:05:00|2364|2362|2365.7|2363.7|2366.3|2364.3|2362.9|2360.4|307
1629220200000|2021-08-17 17:10:00|2365.6|2363.6|2368.1|2366.1|2368.4|2366.3|2365|2362.3|283
1629220500000|2021-08-17 17:15:00|2367.7|2365.7|2365.8|2363.8|2368.4|2366.3|2365.7|2363.7|283
1629220800000|2021-08-17 17:20:00|2365.9|2363.9|2367.5|2365.5|2368.7|2366.6|2365.9|2363.6|372
1629221100000|2021-08-17 17:25:00|2367.6|2365.6|2369.3|2367.3|2370.9|2368.5|2367.4|2365.4|424
1629221400000|2021-08-17 17:30:00|2369.2|2367.2|2368.8|2366.8|2370.1|2368.1|2368|2365.8|288
1629221700000|2021-08-17 17:35:00|2368.6|2366.6|2366.8|2364.8|2368.8|2366.8|2366.3|2364.3|328
1629222000000|2021-08-17 17:40:00|2366.7|2364.7|2367.2|2365.2|2367.9|2365.9|2365.8|2363.8|263
1629222300000|2021-08-17 17:45:00|2367|2365|2365.3|2363.3|2367.5|2365.3|2365.1|2363.1|208
1629222600000|2021-08-17 17:50:00|2365.2|2363.2|2365.2|2363.2|2366.1|2364.1|2364.2|2362.2|279
1629222900000|2021-08-17 17:55:00|2365.1|2363.1|2363.8|2361.8|2365.8|2363.2|2363.5|2361.5|379
1629223200000|2021-08-17 18:00:00|2363.7|2361.7|2363.9|2361.9|2365.2|2363.2|2363.5|2361.5|303
1629223500000|2021-08-17 18:05:00|2363.8|2361.8|2363|2361|2364.4|2362.4|2363|2361|198
1629223800000|2021-08-17 18:10:00|2363.1|2361.1|2364.6|2362.6|2364.6|2362.6|2362.7|2360.7|169
1629224100000|2021-08-17 18:15:00|2364.5|2362.5|2364.1|2362.1|2365.2|2363.2|2364.1|2362.1|163
1629224400000|2021-08-17 18:20:00|2364.2|2362.2|2364.4|2362.4|2364.4|2362.4|2362.6|2360.6|204
1629224700000|2021-08-17 18:25:00|2364|2362|2362.2|2360.2|2364|2362|2361.9|2359.9|232
1629225000000|2021-08-17 18:30:00|2362|2360|2362|2360|2362.9|2360.2|2360.9|2358.7|183
1629225300000|2021-08-17 18:35:00|2361.9|2359.9|2360.5|2358.5|2363.5|2360.8|2360.5|2358.5|183
1629225600000|2021-08-17 18:40:00|2360.7|2358.7|2360.9|2358.9|2361.3|2359.3|2360.1|2357.3|164
1629225900000|2021-08-17 18:45:00|2360.7|2358.7|2361.6|2359.6|2363|2360.3|2360.4|2358.2|189
1629226200000|2021-08-17 18:50:00|2361.7|2359.7|2360.9|2358.9|2362|2360|2360.7|2358.7|146
1629226500000|2021-08-17 18:55:00|2361|2359|2362.4|2360.4|2362.7|2360.7|2361|2359|184
1629226800000|2021-08-17 19:00:00|2362.2|2360.2|2363.5|2361.5|2363.7|2361.7|2361.8|2359.8|150
1629227100000|2021-08-17 19:05:00|2363.2|2361.2|2363|2361|2363.6|2361.2|2362.2|2360.1|141
1629227400000|2021-08-17 19:10:00|2362.9|2360.9|2362.5|2360.5|2363.3|2361.3|2362.5|2360.5|118
1629227700000|2021-08-17 19:15:00|2362.6|2360.6|2362.5|2360.5|2363.3|2361.3|2362.4|2360.4|138
1629228000000|2021-08-17 19:20:00|2362.4|2360.4|2362|2360|2362.6|2360.6|2362|2360|95
1629228300000|2021-08-17 19:25:00|2362.1|2360.1|2362.1|2360.1|2362.6|2360.6|2361.7|2359.7|92
1629228600000|2021-08-17 19:30:00|2362.2|2360.2|2362.3|2360.3|2362.5|2360.5|2361.9|2359.9|96
1629228900000|2021-08-17 19:35:00|2362.4|2360.4|2362.3|2360.3|2362.8|2360.8|2362.1|2360.1|70
1629229200000|2021-08-17 19:40:00|2362.4|2360.4|2362|2360|2362.4|2360.4|2361.8|2359.8|110
1629229500000|2021-08-17 19:45:00|2362.1|2360.1|2364.5|2362.5|2364.7|2362.7|2361.8|2359.8|127
1629229800000|2021-08-17 19:50:00|2364.6|2362.6|2365.1|2363.1|2366.1|2363.6|2364.6|2361.8|122
1629230100000|2021-08-17 19:55:00|2365.2|2363.2|2366.7|2363.2|2366.8|2364.3|2365.2|2362.7|155
1629230400000|2021-08-17 20:00:00|2366.6|2363.1|2365.3|2363.3|2366.7|2364|2365.2|2362.5|127
1629230700000|2021-08-17 20:05:00|2365.4|2363.4|2366|2362.5|2366.3|2363.7|2364.9|2362.2|59
1629231000000|2021-08-17 20:10:00|2365.9|2362.4|2366.4|2362.9|2366.4|2363.5|2364.8|2362.4|75
1629231300000|2021-08-17 20:15:00|2366.5|2363|2365.5|2363.5|2366.7|2363.9|2365.2|2362|78
1629231600000|2021-08-17 20:20:00|2365.4|2363.4|2364.9|2362.9|2366.2|2363.4|2364.7|2362|69
1629231900000|2021-08-17 20:25:00|2364.8|2362.8|2366.1|2362.6|2366.3|2363.5|2364.8|2362.2|65
1629232200000|2021-08-17 20:30:00|2364.8|2362.8|2365.8|2362.3|2366.3|2363.3|2364.4|2361.9|93
1629232500000|2021-08-17 20:35:00|2365.9|2362.4|2366.2|2362.7|2366.7|2363.7|2365.2|2362.4|81
1629232800000|2021-08-17 20:40:00|2365.9|2362.4|2366.6|2363.1|2367|2363.9|2365.2|2362.2|96
1629233100000|2021-08-17 20:45:00|2366.7|2363.2|2367.6|2364.1|2367.9|2364.4|2366.1|2362.6|98
1629233400000|2021-08-17 20:50:00|2367.7|2364.2|2368.2|2364.7|2368.5|2365|2366.6|2364|85
1629233700000|2021-08-17 20:55:00|2368.1|2364.6|2367.7|2364.2|2368.3|2364.8|2367.1|2363.6|119
1629237600000|2021-08-17 22:00:00|2368.5|2365|2369.4|2365.9|2369.4|2366.8|2367.6|2364.7|168
1629237900000|2021-08-17 22:05:00|2368.6|2366.6|2368.2|2364.7|2369.5|2366.9|2367.9|2364.7|72
1629238200000|2021-08-17 22:10:00|2368.1|2364.6|2368.3|2364.8|2368.4|2364.9|2367.5|2364|65
1629238500000|2021-08-17 22:15:00|2368.5|2365|2368.5|2365|2368.8|2365.8|2367.6|2364.7|60
1629238800000|2021-08-17 22:20:00|2368.3|2364.8|2368.1|2364.6|2368.7|2365.8|2367.2|2364.2|85
1629239100000|2021-08-17 22:25:00|2368|2364.5|2368.5|2365|2368.9|2365.9|2367.2|2364.4|83
1629239400000|2021-08-17 22:30:00|2368.4|2364.9|2369.2|2365.7|2369.3|2366.5|2367.5|2364.9|127
1629239700000|2021-08-17 22:35:00|2369|2365.5|2368|2364.5|2369.2|2366.2|2367|2364.3|164
1629240000000|2021-08-17 22:40:00|2368.1|2364.6|2368.6|2365.1|2369.3|2366.6|2367.5|2364.5|160
1629240300000|2021-08-17 22:45:00|2368.7|2365.2|2368.5|2365|2369|2366.1|2367.5|2364.6|140
1629240600000|2021-08-17 22:50:00|2368.4|2364.9|2368.5|2365|2369.1|2366|2367.6|2364.7|97
1629240900000|2021-08-17 22:55:00|2368.6|2365.1|2367.5|2365.5|2368.7|2365.7|2367.1|2364.3|138
1629241200000|2021-08-17 23:00:00|2367.4|2365.4|2368.3|2364.8|2369.4|2366.1|2367.3|2364.5|138
1629241500000|2021-08-17 23:05:00|2368.4|2364.9|2368.5|2365|2368.8|2365.3|2368|2364.5|105
1629241800000|2021-08-17 23:10:00|2368.3|2364.8|2368.2|2364.7|2368.8|2365.4|2367.4|2364.5|112
1629242100000|2021-08-17 23:15:00|2368.1|2364.6|2367.8|2364.3|2368.6|2365.7|2366.9|2364.1|128
1629242400000|2021-08-17 23:20:00|2367.7|2364.2|2368.4|2364.9|2368.5|2365.5|2367|2364.1|98
1629242700000|2021-08-17 23:25:00|2368.3|2364.8|2368.4|2364.9|2368.9|2365.9|2367|2364.1|105
1629243000000|2021-08-17 23:30:00|2368.5|2365|2367.9|2364.4|2368.6|2365.3|2367|2364.1|86
1629243300000|2021-08-17 23:35:00|2367.8|2364.3|2367.4|2363.9|2368.2|2365|2367|2363.9|75
1629243600000|2021-08-17 23:40:00|2367.5|2364|2367.8|2364.3|2368.4|2365.2|2366.7|2363.7|103
1629243900000|2021-08-17 23:45:00|2367.6|2364.1|2367.3|2363.8|2368.5|2365.6|2366.8|2363.8|147
1629244200000|2021-08-17 23:50:00|2367.4|2363.9|2367.8|2364.3|2368.5|2365.2|2367|2363.7|129
1629244500000|2021-08-17 23:55:00|2367.7|2364.2|2368.4|2364.9|2368.5|2365|2366.5|2363.7|133
1629244800000|2021-08-18 00:00:00|2368.3|2364.8|2367.1|2363.6|2368.4|2365.5|2365.5|2362.7|255
1629245100000|2021-08-18 00:05:00|2366.9|2363.4|2368.3|2364.8|2368.5|2365.2|2366.4|2363.2|224
1629245400000|2021-08-18 00:10:00|2368.4|2364.9|2369|2367|2369.9|2367.2|2367.5|2364.8|122
1629245700000|2021-08-18 00:15:00|2368.9|2366.9|2369.2|2365.7|2370.3|2367.2|2368.4|2365.7|131
1629246000000|2021-08-18 00:20:00|2369.1|2365.6|2368.6|2365.1|2369.4|2366.5|2367|2364.1|152
1629246300000|2021-08-18 00:25:00|2368|2366|2367.8|2364.3|2368.8|2366.2|2367|2364.2|118
1629246600000|2021-08-18 00:30:00|2367.9|2364.4|2368|2364.5|2368.9|2365.9|2366.9|2364.3|114
1629246900000|2021-08-18 00:35:00|2368.1|2364.6|2367|2363.5|2368.3|2365.2|2365.9|2363.2|153
1629247200000|2021-08-18 00:40:00|2367.2|2363.7|2365.8|2363.8|2367.4|2364.5|2365.8|2362.7|162
1629247500000|2021-08-18 00:45:00|2365.9|2363.9|2367.6|2364.1|2368.5|2365.2|2365.7|2362.8|195
1629247800000|2021-08-18 00:50:00|2367.7|2364.2|2367.7|2364.2|2368.3|2365|2367|2363.7|187
1629248100000|2021-08-18 00:55:00|2367.6|2364.1|2368.3|2364.8|2368.5|2365.4|2367.2|2363.7|129
1629248400000|2021-08-18 01:00:00|2368.2|2364.7|2368.7|2365.2|2369.8|2366.3|2366.9|2363.4|536
1629248700000|2021-08-18 01:05:00|2368.5|2365|2371.6|2368.1|2372.4|2369.2|2368.2|2364.7|371
1629249000000|2021-08-18 01:10:00|2371.7|2368.2|2373.1|2369.6|2374.4|2370.9|2371.4|2367.9|430
1629249300000|2021-08-18 01:15:00|2373|2369.5|2373.6|2370.1|2374.5|2371.5|2372.9|2369.5|291
1629249600000|2021-08-18 01:20:00|2373.7|2370.2|2376.1|2372.6|2376.2|2373.4|2373|2369.9|277
1629249900000|2021-08-18 01:25:00|2375.9|2372.4|2376|2372.5|2377.1|2373.7|2375.1|2371.9|215
1629250200000|2021-08-18 01:30:00|2375.6|2372.1|2377|2373.5|2377.4|2374.2|2375.3|2372.1|255
1629250500000|2021-08-18 01:35:00|2376.9|2373.4|2374.4|2370.9|2377.1|2373.9|2373.4|2370.5|234
1629250800000|2021-08-18 01:40:00|2374.1|2370.6|2373.8|2370.3|2374.7|2371.6|2372.6|2369.5|220
1629251100000|2021-08-18 01:45:00|2373.7|2370.2|2376.3|2372.8|2376.3|2373.3|2372.6|2369.7|236
1629251400000|2021-08-18 01:50:00|2376.2|2372.7|2377.1|2373.6|2377.4|2374.4|2375.9|2372.6|231
1629251700000|2021-08-18 01:55:00|2377.2|2373.7|2377.6|2374.1|2377.6|2374.7|2376.6|2373.2|186
1629252000000|2021-08-18 02:00:00|2377.7|2374.2|2376.4|2372.9|2377.9|2374.8|2374.1|2371.1|634
1629252300000|2021-08-18 02:05:00|2375.6|2373.6|2375.1|2373.1|2376.5|2373.8|2374.3|2371.7|497
1629252600000|2021-08-18 02:10:00|2375.2|2373.2|2375.5|2373.5|2376.5|2373.7|2374.6|2372.1|333
1629252900000|2021-08-18 02:15:00|2375.4|2373.4|2375.1|2373.1|2377.2|2374.4|2374.9|2372.3|182
1629253200000|2021-08-18 02:20:00|2374.9|2372.9|2374.6|2372.6|2376.6|2373.7|2374.2|2371.4|193
1629253500000|2021-08-18 02:25:00|2374.7|2372.7|2375.6|2373.6|2376.7|2374.1|2374.7|2371.7|166
1629253800000|2021-08-18 02:30:00|2375.8|2373.8|2377.9|2375.9|2379.3|2376.4|2375.7|2373.1|352
1629254100000|2021-08-18 02:35:00|2378.1|2376.1|2377.1|2375.1|2378.7|2376.3|2376.6|2373.9|292
1629254400000|2021-08-18 02:40:00|2377|2375|2377.7|2374.2|2378.5|2375.8|2376.6|2373.8|357
1629254700000|2021-08-18 02:45:00|2377|2375|2378|2376|2379.2|2376.4|2376.9|2374.2|319
1629255000000|2021-08-18 02:50:00|2377.9|2375.9|2378.1|2376.1|2379.2|2376.3|2377.5|2374.8|198
1629255300000|2021-08-18 02:55:00|2378|2376|2380.3|2376.8|2381|2378.1|2377.7|2375.1|364
1629255600000|2021-08-18 03:00:00|2380.4|2376.9|2380.5|2378.5|2383.4|2380.7|2379.5|2376.9|447
1629255900000|2021-08-18 03:05:00|2380.4|2378.4|2380.3|2378.3|2381.6|2379.2|2379.6|2377.2|236
1629256200000|2021-08-18 03:10:00|2380.2|2378.2|2380|2378|2381.4|2378.8|2379.5|2377|231
1629256500000|2021-08-18 03:15:00|2379.9|2377.9|2379.8|2377.8|2381.1|2378.9|2379.2|2376.9|255
1629256800000|2021-08-18 03:20:00|2379.7|2377.7|2379.2|2377.2|2380.9|2378.1|2378.8|2376.8|183
1629257100000|2021-08-18 03:25:00|2379.3|2377.3|2381.1|2379.1|2381.6|2379.1|2379.3|2377|186
1629257400000|2021-08-18 03:30:00|2381|2379|2378.5|2376.5|2381.1|2379.1|2378.5|2375.8|147
1629257700000|2021-08-18 03:35:00|2378.6|2376.6|2379.2|2377.2|2379.9|2377.2|2378.4|2375.7|106
1629258000000|2021-08-18 03:40:00|2379.5|2377.5|2379.3|2377.3|2380.3|2377.6|2378.7|2376|94
1629258300000|2021-08-18 03:45:00|2379.2|2377.2|2378.7|2376.7|2380.2|2377.6|2378.7|2375.9|83
1629258600000|2021-08-18 03:50:00|2379.5|2376|2379.9|2376.4|2380.3|2377.6|2378.5|2375.8|93
1629258900000|2021-08-18 03:55:00|2380|2376.5|2378.5|2376.5|2380.2|2377.4|2378.4|2375.7|115
1629259200000|2021-08-18 04:00:00|2378.6|2376.6|2378.5|2376.5|2379.5|2376.7|2378|2375.5|79
1629259500000|2021-08-18 04:05:00|2379.3|2375.8|2379.3|2375.8|2379.8|2377.2|2378.4|2375.7|85
1629259800000|2021-08-18 04:10:00|2378.5|2376.5|2377.5|2375.5|2378.9|2376.7|2377|2374.7|106
1629260100000|2021-08-18 04:15:00|2377.6|2375.6|2378.3|2374.8|2379.4|2376.4|2377.2|2374.4|109
1629260400000|2021-08-18 04:20:00|2378.4|2374.9|2377.4|2375.4|2379|2376.3|2377.4|2374.5|87
1629260700000|2021-08-18 04:25:00|2378.1|2374.6|2376.9|2374.9|2378.5|2375.5|2376.9|2374.3|91
1629261000000|2021-08-18 04:30:00|2377|2375|2376.6|2374.6|2378.3|2375.7|2376.5|2373.9|128
1629261300000|2021-08-18 04:35:00|2376.7|2374.7|2375.9|2373.9|2377.3|2374.7|2375.7|2373|110
1629261600000|2021-08-18 04:40:00|2376|2374|2375.5|2373.5|2376.9|2374.2|2375.4|2373.1|80
1629261900000|2021-08-18 04:45:00|2375.6|2373.6|2374.9|2372.9|2376.2|2373.9|2374.9|2372.1|99
1629262200000|2021-08-18 04:50:00|2375|2373|2375.2|2373.2|2376.3|2373.6|2374.4|2371.9|125
1629262500000|2021-08-18 04:55:00|2375.4|2373.4|2376|2374|2377|2374.2|2375.3|2372.5|137
1629262800000|2021-08-18 05:00:00|2375.6|2373.6|2377|2373.5|2377.6|2374.1|2375.6|2372.7|151
1629263100000|2021-08-18 05:05:00|2377.1|2373.6|2377.2|2375.2|2378.2|2375.3|2376.7|2373.2|109
1629263400000|2021-08-18 05:10:00|2378|2374.5|2377.7|2374.2|2378.4|2375.1|2376.9|2374.1|151
1629263700000|2021-08-18 05:15:00|2378|2374.5|2376.3|2372.8|2378|2374.5|2375.6|2372.7|138
1629264000000|2021-08-18 05:20:00|2376.2|2372.7|2375.8|2372.3|2376.7|2373.7|2375|2372.2|104
1629264300000|2021-08-18 05:25:00|2375.9|2372.4|2375|2373|2376.2|2373.2|2374.3|2371.7|121
1629264600000|2021-08-18 05:30:00|2374.9|2372.9|2375|2373|2378.5|2375.7|2373.1|2370.5|514
1629264900000|2021-08-18 05:35:00|2375.2|2373.2|2374.8|2372.8|2375.7|2373.2|2373.4|2370.7|362
1629265200000|2021-08-18 05:40:00|2374.7|2372.7|2375.7|2373.7|2377.3|2374.7|2373.9|2371|324
1629265500000|2021-08-18 05:45:00|2375.6|2373.6|2378.1|2374.6|2378.2|2375.7|2375.2|2373.1|250
1629265800000|2021-08-18 05:50:00|2378.2|2374.7|2379.4|2375.9|2379.6|2376.8|2377.1|2374.4|290
1629266100000|2021-08-18 05:55:00|2379.5|2376|2380|2376.5|2380.3|2377.7|2378|2375.4|292
1629266400000|2021-08-18 06:00:00|2380.1|2376.6|2379.9|2377.9|2381.4|2379|2378.2|2375.4|483
1629266700000|2021-08-18 06:05:00|2379.8|2377.8|2380.6|2377.1|2381.8|2379.1|2379.6|2376.8|328
1629267000000|2021-08-18 06:10:00|2380.7|2377.2|2378.1|2374.6|2382.1|2379.7|2376.9|2374.6|411
1629267300000|2021-08-18 06:15:00|2377.7|2374.2|2377.9|2374.4|2378.6|2375.1|2374.2|2371.2|476
1629267600000|2021-08-18 06:20:00|2378|2374.5|2376.4|2372.9|2378.3|2375.5|2375.6|2372.9|250
1629267900000|2021-08-18 06:25:00|2376.6|2373.1|2377.2|2373.7|2377.6|2374.9|2375.3|2372.6|296
1629268200000|2021-08-18 06:30:00|2377.3|2373.8|2378.3|2376.3|2379.1|2376.7|2375.8|2372.8|334
1629268500000|2021-08-18 06:35:00|2378.4|2376.4|2377.4|2375.4|2378.8|2376.8|2377.2|2375.2|241
1629268800000|2021-08-18 06:40:00|2377.3|2375.3|2379.4|2377.4|2379.8|2377.8|2377.1|2375.1|263
1629269100000|2021-08-18 06:45:00|2379.5|2377.5|2379.8|2377.8|2380.4|2378.4|2378.5|2375.8|312
1629269400000|2021-08-18 06:50:00|2379.7|2377.7|2380|2378|2380.5|2378.5|2378.9|2376.5|320
1629269700000|2021-08-18 06:55:00|2379.9|2377.9|2378.7|2376.7|2380.4|2378.2|2378.5|2376.4|240
1629270000000|2021-08-18 07:00:00|2378.6|2376.6|2380.2|2378.2|2380.6|2378.6|2378.5|2376.5|273
1629270300000|2021-08-18 07:05:00|2380.1|2378.1|2380.1|2378.1|2381.3|2378.7|2379.8|2377.5|157
1629270600000|2021-08-18 07:10:00|2380|2378|2381.6|2379.6|2381.7|2379.7|2379.7|2377.7|193
1629270900000|2021-08-18 07:15:00|2381.1|2379.1|2381.6|2379.6|2383.1|2380.8|2380.6|2378.6|287
1629271200000|2021-08-18 07:20:00|2381.5|2379.5|2383.2|2381.2|2383.5|2381.5|2381.4|2379.4|207
1629271500000|2021-08-18 07:25:00|2383.1|2381.1|2382.9|2380.9|2383.7|2381.7|2382|2379.4|255
1629271800000|2021-08-18 07:30:00|2383|2381|2383.2|2381.2|2383.9|2381.9|2382.7|2380.7|304
1629272100000|2021-08-18 07:35:00|2383.3|2381.3|2383.4|2381.4|2383.9|2381.9|2382.6|2380.6|264
1629272400000|2021-08-18 07:40:00|2383.5|2381.5|2380.9|2378.9|2383.8|2381.8|2379.8|2377.8|265
1629272700000|2021-08-18 07:45:00|2381|2379|2380|2378|2381.1|2379.1|2379.9|2377.9|169
1629273000000|2021-08-18 07:50:00|2380.2|2378.2|2377.9|2375.9|2380.7|2378.7|2377.4|2375.4|217
1629273300000|2021-08-18 07:55:00|2377.8|2375.8|2377|2375|2378.3|2376.1|2376.5|2373.8|259
1629273600000|2021-08-18 08:00:00|2376.9|2374.9|2376.4|2374.4|2377.7|2374.9|2375.8|2373|202
1629273900000|2021-08-18 08:05:00|2376.5|2374.5|2376.4|2374.4|2377.4|2375.4|2376|2374|257
1629274200000|2021-08-18 08:10:00|2376.3|2374.3|2376.6|2374.6|2376.6|2374.6|2375.5|2373.5|193
1629274500000|2021-08-18 08:15:00|2376.5|2374.5|2374.5|2372.5|2376.6|2374.5|2374.4|2372.4|268
1629274800000|2021-08-18 08:20:00|2374.4|2372.4|2375.1|2373.1|2376.8|2374.6|2374.2|2372|257
1629275100000|2021-08-18 08:25:00|2375|2373|2375.7|2373.7|2376.9|2374.2|2373.9|2371.7|223
1629275400000|2021-08-18 08:30:00|2375.6|2373.6|2374.2|2372.2|2376.3|2373.7|2373.4|2370.8|212
1629275700000|2021-08-18 08:35:00|2374.4|2372.4|2374.2|2372.2|2375.3|2372.7|2373.1|2370.4|209
1629276000000|2021-08-18 08:40:00|2374.3|2372.3|2374.6|2372.6|2375.8|2373.2|2374.1|2371.8|201
1629276300000|2021-08-18 08:45:00|2374.7|2372.7|2374.8|2372.8|2375.7|2372.9|2374.1|2371.3|200
1629276600000|2021-08-18 08:50:00|2374.7|2372.7|2375.1|2373.1|2376.2|2373.6|2374.4|2371.7|183
1629276900000|2021-08-18 08:55:00|2375.2|2373.2|2375.6|2372.1|2376|2373.2|2374.1|2371.4|196
1629277200000|2021-08-18 09:00:00|2375.8|2372.3|2375.7|2372.2|2376.2|2373.1|2374.6|2371.8|217
1629277500000|2021-08-18 09:05:00|2375.6|2372.1|2373.2|2371.2|2375.6|2372.5|2373|2370.3|244
1629277800000|2021-08-18 09:10:00|2373.3|2371.3|2374|2372|2375.1|2372.3|2372.7|2370.1|292
1629278100000|2021-08-18 09:15:00|2373.9|2371.9|2375|2371.5|2375.6|2372.8|2373.2|2370.4|371
1629278400000|2021-08-18 09:20:00|2375.1|2371.6|2375|2371.5|2375.8|2373|2373.9|2370.8|209
1629278700000|2021-08-18 09:25:00|2374.9|2371.4|2375.3|2371.8|2376.5|2373.8|2374.2|2371.4|249
1629279000000|2021-08-18 09:30:00|2375.4|2371.9|2376.3|2372.8|2376.5|2373.6|2374.7|2371.2|219
1629279300000|2021-08-18 09:35:00|2376.2|2372.7|2376.5|2373|2376.6|2373.7|2375.1|2372.2|186
1629279600000|2021-08-18 09:40:00|2376.4|2372.9|2375.9|2372.4|2376.6|2374.1|2375.2|2372.2|147
1629279900000|2021-08-18 09:45:00|2376|2372.5|2375.8|2372.3|2376.2|2373.5|2374.4|2371.6|173
1629280200000|2021-08-18 09:50:00|2375.9|2372.4|2374.9|2372.9|2376.7|2373.9|2374.5|2371.6|203
1629280500000|2021-08-18 09:55:00|2375|2373|2373.6|2371.6|2375.5|2373|2373.5|2370.8|167
1629280800000|2021-08-18 10:00:00|2373.7|2371.7|2374.5|2372.5|2374.8|2372.5|2372.4|2369.6|144
1629281100000|2021-08-18 10:05:00|2374.6|2372.6|2373.4|2369.9|2374.9|2372.6|2372.4|2369.6|221
1629281400000|2021-08-18 10:10:00|2372.8|2370.8|2373.1|2371.1|2373.7|2371.1|2372.1|2369.4|167
1629281700000|2021-08-18 10:15:00|2373|2371|2372.6|2370.6|2374.2|2371.7|2372.5|2369.9|115
1629282000000|2021-08-18 10:20:00|2372.7|2370.7|2372.7|2369.2|2373.2|2371|2371.2|2368.5|130
1629282300000|2021-08-18 10:25:00|2372.6|2369.1|2372.8|2370.8|2374.4|2371.7|2371.8|2369.1|144
1629282600000|2021-08-18 10:30:00|2372.7|2370.7|2372.7|2369.2|2373.4|2370.8|2371.2|2368.5|150
1629282900000|2021-08-18 10:35:00|2371.7|2369.7|2372.7|2370.7|2373.3|2370.7|2371.4|2368.8|151
1629283200000|2021-08-18 10:40:00|2373.4|2369.9|2371.1|2369.1|2373.4|2370.7|2371.1|2368.5|204
1629283500000|2021-08-18 10:45:00|2371.2|2369.2|2373|2371|2373.7|2371.1|2371.1|2369.1|239
1629283800000|2021-08-18 10:50:00|2372.9|2370.9|2371.9|2369.9|2373.7|2371.1|2371.4|2368.8|235
1629284100000|2021-08-18 10:55:00|2371.8|2369.8|2370.4|2366.9|2372.2|2370|2369.8|2366.9|181
1629284400000|2021-08-18 11:00:00|2370.5|2367|2371.6|2368.1|2371.8|2369.1|2366.5|2363.7|389
1629284700000|2021-08-18 11:05:00|2371.4|2367.9|2369.6|2367.6|2371.4|2368.5|2368.4|2365.9|249
1629285000000|2021-08-18 11:10:00|2369.7|2367.7|2368.2|2366.2|2370.9|2368.2|2367.2|2364.8|330
1629285300000|2021-08-18 11:15:00|2368.1|2366.1|2369.7|2367.7|2369.9|2367.9|2367.2|2364.6|237
1629285600000|2021-08-18 11:20:00|2369.6|2367.6|2368.8|2366.8|2370.1|2368.1|2367.3|2365.3|266
1629285900000|2021-08-18 11:25:00|2368.4|2366.4|2366.8|2364.8|2369|2367|2366.4|2364.4|210
1629286200000|2021-08-18 11:30:00|2366.6|2364.6|2368|2366|2369.4|2367.4|2366.4|2364.4|308
1629286500000|2021-08-18 11:35:00|2367.9|2365.9|2367.9|2365.9|2368.7|2366.5|2366.6|2364.6|279
1629286800000|2021-08-18 11:40:00|2368|2366|2369.3|2367.3|2369.6|2367.6|2367.1|2365.1|214
1629287100000|2021-08-18 11:45:00|2369.2|2367.2|2370.8|2368.8|2371.5|2369.5|2367.9|2365.9|259
1629287400000|2021-08-18 11:50:00|2370.7|2368.7|2371.9|2369.9|2372.6|2370.6|2370.6|2368.6|295
1629287700000|2021-08-18 11:55:00|2372|2370|2374.8|2372.8|2375.9|2373.9|2371.9|2369.9|348
1629288000000|2021-08-18 12:00:00|2374.9|2372.9|2373.5|2371.5|2376.2|2374.2|2373.3|2371.3|363
1629288300000|2021-08-18 12:05:00|2373.3|2371.3|2373.6|2371.6|2374.1|2372.1|2372.1|2370.1|347
1629288600000|2021-08-18 12:10:00|2373.5|2371.5|2373|2371|2375.1|2373.1|2372.1|2370.1|449
1629288900000|2021-08-18 12:15:00|2373.1|2371.1|2373.4|2371.4|2376|2374|2372.4|2370.4|418
1629289200000|2021-08-18 12:20:00|2373.6|2371.6|2375.3|2373.3|2376.9|2374.9|2373.3|2371.3|636
1629289500000|2021-08-18 12:25:00|2375.1|2373.1|2376.2|2372.7|2377.8|2375|2373.4|2371.4|472
1629289800000|2021-08-18 12:30:00|2376.3|2372.8|2375.6|2373.6|2377.2|2375.1|2374.9|2371.9|634
1629290100000|2021-08-18 12:35:00|2375.4|2373.4|2373.4|2371.4|2376.5|2374.5|2372.3|2369.9|543
1629290400000|2021-08-18 12:40:00|2373.5|2371.5|2371.9|2369.9|2373.7|2371.7|2370.9|2368.9|473
1629290700000|2021-08-18 12:45:00|2371.8|2369.8|2370.4|2368.4|2372|2370|2370.2|2368.2|514
1629291000000|2021-08-18 12:50:00|2370.3|2368.3|2370.8|2368.8|2372.4|2370.4|2370.2|2367.9|523
1629291300000|2021-08-18 12:55:00|2370.9|2368.9|2370.3|2368.3|2371.9|2369.9|2370.3|2368.3|408
1629291600000|2021-08-18 13:00:00|2370.2|2368.2|2371.8|2369.8|2372.4|2370.4|2369.4|2367.4|730
1629291900000|2021-08-18 13:05:00|2371.9|2369.9|2368.4|2366.4|2372.5|2370.5|2368.4|2366.4|608
1629292200000|2021-08-18 13:10:00|2368.6|2366.6|2367.7|2365.7|2370.1|2368.1|2366.4|2364.4|554
1629292500000|2021-08-18 13:15:00|2367.9|2365.9|2365.9|2363.9|2368.1|2366.1|2365.5|2363.5|507
1629292800000|2021-08-18 13:20:00|2366|2364|2364.5|2362.5|2366.8|2364.8|2362.5|2360.5|524
1629293100000|2021-08-18 13:25:00|2364.4|2362.4|2362.3|2360.3|2364.8|2362.8|2361.9|2359.9|556
1629293400000|2021-08-18 13:30:00|2362.4|2360.4|2354.2|2352.2|2362.7|2360.7|2350.1|2348.1|1194
1629293700000|2021-08-18 13:35:00|2354.3|2352.3|2358|2356|2359.7|2357.1|2352.4|2350.4|833
1629294000000|2021-08-18 13:40:00|2357.9|2355.9|2355.8|2353.8|2358.8|2356.8|2355.2|2353.2|651
1629294300000|2021-08-18 13:45:00|2355.9|2353.9|2356.6|2353.1|2359|2356|2353.9|2351.6|512
1629294600000|2021-08-18 13:50:00|2356.5|2353|2356.4|2352.9|2357|2354.4|2353.6|2350.9|415
1629294900000|2021-08-18 13:55:00|2356.5|2353|2353.9|2351.9|2357.1|2354.5|2351.5|2348.9|532
1629295200000|2021-08-18 14:00:00|2353.7|2351.7|2355.1|2353.1|2356.4|2354.2|2346.7|2343.9|1039
1629295500000|2021-08-18 14:05:00|2355.2|2353.2|2351.9|2349.9|2355.8|2353.8|2351.1|2349|729
1629295800000|2021-08-18 14:10:00|2352|2350|2351.2|2349.2|2355.1|2352.5|2348.6|2346.6|930
1629296100000|2021-08-18 14:15:00|2351.3|2349.3|2344.9|2341.4|2351.4|2349.3|2343.4|2340.4|728
1629296400000|2021-08-18 14:20:00|2344.8|2341.3|2338.5|2336.5|2344.8|2341.3|2338.4|2336.3|842
1629296700000|2021-08-18 14:25:00|2338.4|2336.4|2340|2338|2341.5|2339.5|2335.2|2333.2|837
1629297000000|2021-08-18 14:30:00|2340.1|2338.1|2339.3|2335.8|2341.7|2339.2|2337.2|2334.4|748
1629297300000|2021-08-18 14:35:00|2339.4|2335.9|2334.2|2332.2|2339.4|2336.3|2333|2331|692
1629297600000|2021-08-18 14:40:00|2334.1|2332.1|2333|2331|2334.9|2332.9|2330.1|2328.1|642
1629297900000|2021-08-18 14:45:00|2332.9|2330.9|2336.1|2334.1|2337.1|2335.1|2331.4|2329.4|626
1629298200000|2021-08-18 14:50:00|2336.2|2334.2|2339.2|2337.2|2340.1|2337.2|2333.4|2331.4|728
1629298500000|2021-08-18 14:55:00|2339.1|2337.1|2343.2|2341.2|2343.9|2341.6|2338.7|2336.7|443
1629298800000|2021-08-18 15:00:00|2342.8|2340.8|2343.5|2341.5|2344|2341.6|2340.4|2337.7|453
1629299100000|2021-08-18 15:05:00|2343.4|2341.4|2343|2339.5|2344.2|2341.5|2340.5|2337.8|538
1629299400000|2021-08-18 15:10:00|2343.1|2339.6|2339.5|2337.5|2343.1|2340.1|2338.7|2336.3|468
1629299700000|2021-08-18 15:15:00|2339.6|2337.6|2340|2336.5|2340.8|2338.2|2335.9|2333.5|612
1629300000000|2021-08-18 15:20:00|2339.9|2336.4|2342|2340|2342|2340|2338.7|2336.4|425
1629300300000|2021-08-18 15:25:00|2341.9|2339.9|2343.2|2341.2|2343.9|2341.3|2340.3|2338|433
1629300600000|2021-08-18 15:30:00|2343.3|2341.3|2343.1|2341.1|2344.7|2341.9|2342|2340|346
1629300900000|2021-08-18 15:35:00|2343|2341|2343.9|2341.9|2344.7|2342.4|2342.8|2340.8|293
1629301200000|2021-08-18 15:40:00|2343.8|2341.8|2342.9|2340.9|2344.7|2342.3|2341.5|2339.5|305
1629301500000|2021-08-18 15:45:00|2342.8|2340.8|2346.1|2344.1|2347.5|2344.9|2342.4|2340.4|308
1629301800000|2021-08-18 15:50:00|2346.3|2344.3|2346.2|2344.2|2347.6|2344.8|2344.4|2342.2|331
1629302100000|2021-08-18 15:55:00|2346.3|2344.3|2347.2|2345.2|2348.1|2345.7|2345.6|2342.9|295
1629302400000|2021-08-18 16:00:00|2347.5|2345.5|2348.2|2346.2|2350|2347.6|2347.1|2345.1|371
1629302700000|2021-08-18 16:05:00|2348.1|2346.1|2346.9|2344.9|2350.4|2348.4|2346.8|2344.8|354
1629303000000|2021-08-18 16:10:00|2347|2345|2346.6|2344.6|2348.4|2345.9|2346.3|2344.3|300
1629303300000|2021-08-18 16:15:00|2346.7|2344.7|2346.2|2344.2|2346.9|2344.9|2344.7|2342.7|302
1629303600000|2021-08-18 16:20:00|2346.1|2344.1|2345.3|2343.3|2346.5|2344.5|2345.1|2342.5|281
1629303900000|2021-08-18 16:25:00|2345.2|2343.2|2345.7|2343.7|2346.5|2344.5|2345.1|2342.7|320
1629304200000|2021-08-18 16:30:00|2345.8|2343.8|2348.6|2346.6|2349.4|2347.4|2345.7|2343.7|268
1629304500000|2021-08-18 16:35:00|2348.7|2346.7|2349.1|2347.1|2349.1|2347.1|2347.9|2345.9|226
1629304800000|2021-08-18 16:40:00|2349|2347|2348|2346|2349|2347|2347.9|2345.9|142
1629305100000|2021-08-18 16:45:00|2348.1|2346.1|2347.5|2345.5|2348.1|2346.1|2346.9|2344.9|166
1629305400000|2021-08-18 16:50:00|2347.4|2345.4|2344.9|2342.9|2347.5|2345.5|2344|2342|250
1629305700000|2021-08-18 16:55:00|2345.4|2343.4|2345.3|2343.3|2345.9|2343.9|2343.9|2341.9|275
1629306000000|2021-08-18 17:00:00|2345.5|2343.5|2346.2|2344.2|2346.7|2344.7|2343.9|2341.9|343
1629306300000|2021-08-18 17:05:00|2346.1|2344.1|2346.4|2344.4|2347|2345|2345.9|2343.9|253
1629306600000|2021-08-18 17:10:00|2346.3|2344.3|2345.4|2343.4|2346.5|2344.5|2344.9|2342.9|174
1629306900000|2021-08-18 17:15:00|2345.3|2343.3|2345|2343|2346.1|2344.1|2344.9|2342.9|191
1629307200000|2021-08-18 17:20:00|2345.1|2343.1|2344.3|2342.3|2346|2344|2344.1|2342.1|246
1629307500000|2021-08-18 17:25:00|2344.4|2342.4|2344.3|2342.3|2345.8|2343.8|2343.4|2341.4|321
1629307800000|2021-08-18 17:30:00|2344|2342|2341.9|2339.9|2344|2342|2340.8|2338.8|268
1629308100000|2021-08-18 17:35:00|2341.8|2339.8|2342.7|2340.7|2342.8|2340.8|2341.4|2339.4|208
1629308400000|2021-08-18 17:40:00|2342.6|2340.6|2342.4|2340.4|2342.8|2340.8|2341.9|2339.9|176
1629308700000|2021-08-18 17:45:00|2342.6|2340.6|2340.4|2338.4|2342.6|2340.6|2340.3|2338.3|163
1629309000000|2021-08-18 17:50:00|2340.3|2338.3|2339.1|2337.1|2340.5|2338.5|2338.8|2336.8|171
1629309300000|2021-08-18 17:55:00|2339|2337|2339.6|2336.1|2340|2337.5|2338.4|2334.9|245
1629309600000|2021-08-18 18:00:00|2339.5|2336|2358.9|2355.4|2360.6|2357.1|2338.6|2335.5|1348
1629309900000|2021-08-18 18:05:00|2359.3|2355.8|2356.7|2353.2|2363.5|2360|2352.1|2348.6|1476
1629310200000|2021-08-18 18:10:00|2356.8|2353.3|2348.9|2345.4|2358.5|2355|2346|2342.5|1241
1629310500000|2021-08-18 18:15:00|2348.8|2345.3|2347.2|2345.2|2349.2|2345.7|2345|2342.3|729
1629310800000|2021-08-18 18:20:00|2347.9|2344.4|2352|2348.5|2352.4|2349.2|2345.8|2343.3|588
1629311100000|2021-08-18 18:25:00|2352.1|2348.6|2358.7|2355.2|2359.2|2356.3|2351.1|2348.4|618
1629311400000|2021-08-18 18:30:00|2358.6|2355.1|2359|2355.5|2360.2|2357.4|2357|2354.2|445
1629311700000|2021-08-18 18:35:00|2358.9|2355.4|2356.3|2352.8|2360.9|2358.1|2356.1|2352.7|438
1629312000000|2021-08-18 18:40:00|2356.5|2353|2354.1|2352.1|2357.1|2354.1|2354|2351.2|348
1629312300000|2021-08-18 18:45:00|2354.8|2351.3|2352.8|2349.3|2355.1|2352.1|2351.1|2348.2|325
1629312600000|2021-08-18 18:50:00|2352.7|2349.2|2350.5|2348.5|2353.6|2350.1|2350.5|2347.7|294
1629312900000|2021-08-18 18:55:00|2350.6|2348.6|2351.7|2348.2|2353.3|2350.5|2350.3|2347.6|396
1629313200000|2021-08-18 19:00:00|2351.8|2348.3|2353.5|2350|2353.5|2350.2|2351|2347.8|316
1629313500000|2021-08-18 19:05:00|2353.3|2349.8|2352.9|2349.4|2354.4|2351.7|2352|2349.1|277
1629313800000|2021-08-18 19:10:00|2352.8|2349.3|2353.5|2350|2353.8|2350.3|2352.1|2349.1|209
1629314100000|2021-08-18 19:15:00|2353.7|2350.2|2354.3|2350.8|2354.9|2351.4|2352.9|2349.8|140
1629314400000|2021-08-18 19:20:00|2354.4|2350.9|2353.1|2349.6|2355.6|2352.8|2352.6|2349.3|182
1629314700000|2021-08-18 19:25:00|2353.2|2349.7|2353.3|2349.8|2354.4|2351.5|2352.6|2349.3|243
1629315000000|2021-08-18 19:30:00|2353.2|2349.7|2347.8|2344.3|2353.2|2349.7|2347|2344.3|283
1629315300000|2021-08-18 19:35:00|2347.7|2344.2|2347.1|2345.1|2349|2346.2|2346.8|2343.9|284
1629315600000|2021-08-18 19:40:00|2347.4|2345.4|2347.3|2345.3|2349|2346.3|2347|2344.3|238
1629315900000|2021-08-18 19:45:00|2347.4|2345.4|2345.9|2343.9|2348|2345.6|2345.4|2342.5|227
1629316200000|2021-08-18 19:50:00|2345.8|2343.8|2351.5|2348|2352.1|2349.4|2345.4|2343|291
1629316500000|2021-08-18 19:55:00|2351.6|2348.1|2350.4|2346.9|2351.9|2349.2|2349.4|2346.6|242
1629316800000|2021-08-18 20:00:00|2350.9|2347.4|2349.3|2347.3|2351.4|2348.3|2349.1|2346.9|188
1629317100000|2021-08-18 20:05:00|2349.4|2347.4|2349.4|2345.9|2350.4|2347.6|2348.2|2345.5|166
1629317400000|2021-08-18 20:10:00|2348.9|2345.4|2349.7|2346.2|2351|2347.5|2348.1|2345.3|160
1629317700000|2021-08-18 20:15:00|2349.5|2346|2348.6|2345.1|2350|2346.5|2348.2|2344.9|158
1629318000000|2021-08-18 20:20:00|2348.7|2345.2|2349.3|2345.8|2349.3|2345.8|2347.2|2344.4|159
1629318300000|2021-08-18 20:25:00|2349.2|2345.7|2350.1|2346.6|2350.8|2347.3|2348.9|2345.4|167
1629318600000|2021-08-18 20:30:00|2350.2|2346.7|2350.3|2346.8|2351.2|2347.7|2349.4|2345.9|151
1629318900000|2021-08-18 20:35:00|2350.4|2346.9|2351.6|2348.1|2351.8|2348.3|2349.8|2346.3|170
1629319200000|2021-08-18 20:40:00|2351.5|2348|2353.5|2350|2354.4|2350.9|2351.3|2347.8|136
1629319500000|2021-08-18 20:45:00|2353.4|2349.9|2353.4|2349.9|2353.7|2350.2|2352.3|2348.8|128
1629319800000|2021-08-18 20:50:00|2353.3|2349.8|2353.4|2349.9|2354.3|2350.8|2352.8|2349.3|151
1629320100000|2021-08-18 20:55:00|2353.3|2349.8|2352.6|2349.1|2357.4|2350.5|2352.1|2347.7|147
1629324000000|2021-08-18 22:00:00|2354.7|2351.2|2354.3|2350.8|2359.1|2353.2|2354|2350.5|163
1629324300000|2021-08-18 22:05:00|2354.2|2350.7|2355|2351.5|2358.7|2353.7|2354.1|2350.6|121
1629324600000|2021-08-18 22:10:00|2356.9|2353.4|2354.1|2350.6|2357.8|2353.4|2353.9|2350.4|105
1629324900000|2021-08-18 22:15:00|2354|2350.5|2354|2350.5|2354.6|2351.4|2353.3|2350.4|81
1629325200000|2021-08-18 22:20:00|2353.9|2350.4|2354|2350.5|2354.9|2351.6|2353.3|2350.3|80
1629325500000|2021-08-18 22:25:00|2353.4|2351.4|2353.9|2350.4|2356.9|2351.9|2353.2|2350.2|80
1629325800000|2021-08-18 22:30:00|2352.9|2350.9|2353.9|2350.4|2354.1|2351.3|2352.2|2349.8|130
1629326100000|2021-08-18 22:35:00|2353.7|2350.2|2353.5|2350|2354.1|2350.6|2353.4|2349.9|54
1629326400000|2021-08-18 22:40:00|2353.6|2350.1|2353|2349.5|2353.7|2350.2|2352.2|2349.4|84
1629326700000|2021-08-18 22:45:00|2353.1|2349.6|2353|2349.5|2353.4|2350.4|2352.3|2349.4|115
1629327000000|2021-08-18 22:50:00|2352.9|2349.4|2353.6|2350.1|2354.1|2350.6|2352.6|2349.1|123
1629327300000|2021-08-18 22:55:00|2353.7|2350.2|2354.1|2350.6|2354.7|2351.4|2353.2|2349.9|97
1629327600000|2021-08-18 23:00:00|2354.2|2350.7|2354.2|2350.7|2354.7|2351.3|2353.1|2349.6|110
1629327900000|2021-08-18 23:05:00|2354.4|2350.9|2354.7|2351.2|2355.1|2351.8|2353.5|2350.1|140
1629328200000|2021-08-18 23:10:00|2354.6|2351.1|2354.6|2351.1|2355.2|2352.1|2353.8|2350.7|135
1629328500000|2021-08-18 23:15:00|2354.7|2351.2|2354.4|2350.9|2354.9|2351.4|2354|2350.5|105
1629328800000|2021-08-18 23:20:00|2354.3|2350.8|2353.9|2350.4|2354.8|2351.3|2353.1|2349.6|113
1629329100000|2021-08-18 23:25:00|2354|2350.5|2353.8|2350.3|2354.4|2350.9|2353.1|2349.6|162
1629329400000|2021-08-18 23:30:00|2353.9|2350.4|2354|2350.5|2354|2351.2|2352.6|2349.4|171
1629329700000|2021-08-18 23:35:00|2354.1|2350.6|2354.3|2350.8|2354.5|2351.6|2353.4|2350|139
1629330000000|2021-08-18 23:40:00|2354.4|2350.9|2353|2349.5|2354.5|2351.7|2352.1|2349.3|65
1629330300000|2021-08-18 23:45:00|2353.1|2349.6|2352.8|2349.3|2353.5|2350.1|2352.1|2349|100
1629330600000|2021-08-18 23:50:00|2353.1|2349.6|2352.2|2348.7|2353.1|2349.6|2352|2348.5|114
1629330900000|2021-08-18 23:55:00|2352.1|2348.6|2352|2348.5|2352.5|2349.6|2351.5|2348.3|69
1629331200000|2021-08-19 00:00:00|2351.9|2348.4|2352.5|2349|2353|2349.5|2349.9|2346.4|140
1629331500000|2021-08-19 00:05:00|2352.4|2348.9|2350.9|2347.4|2352.7|2349.8|2350.4|2347.3|120
1629331800000|2021-08-19 00:10:00|2351.1|2347.6|2349.4|2345.9|2351.1|2348.5|2349.4|2345.9|82
1629332100000|2021-08-19 00:15:00|2350|2346.5|2349.3|2345.8|2350.3|2347.6|2348.9|2345.6|131
1629332400000|2021-08-19 00:20:00|2349.2|2345.7|2349.1|2345.6|2349.8|2347.2|2348.1|2345|156
1629332700000|2021-08-19 00:25:00|2349.2|2345.7|2346.9|2343.4|2349.3|2346.2|2346|2343.4|223
1629333000000|2021-08-19 00:30:00|2346.8|2343.3|2345.5|2342|2347.1|2343.8|2344.7|2341.9|171
1629333300000|2021-08-19 00:35:00|2345.6|2342.1|2344.5|2341|2346.6|2343.4|2343.9|2340.9|185
1629333600000|2021-08-19 00:40:00|2344.6|2341.1|2344.1|2340.6|2344.8|2342|2343.4|2340.4|157
1629333900000|2021-08-19 00:45:00|2344.2|2340.7|2344.5|2341|2344.8|2341.8|2342.7|2339.8|195
1629334200000|2021-08-19 00:50:00|2344.7|2341.2|2344.1|2340.6|2345.6|2342.1|2344|2340.5|174
1629334500000|2021-08-19 00:55:00|2344|2340.5|2343.6|2340.1|2344.2|2341.3|2342|2338.5|261
1629334800000|2021-08-19 01:00:00|2343.5|2340|2340.7|2337.2|2343.6|2340.3|2339.3|2336.1|772
1629335100000|2021-08-19 01:05:00|2340.6|2337.1|2343.1|2339.6|2343.5|2340.8|2339.6|2337|559
1629335400000|2021-08-19 01:10:00|2343|2339.5|2343.1|2339.6|2344.6|2341.9|2340.8|2337.7|491
1629335700000|2021-08-19 01:15:00|2342.4|2340.4|2344.8|2342.8|2345.6|2342.9|2342.3|2339.7|448
1629336000000|2021-08-19 01:20:00|2344.7|2342.7|2343|2339.5|2345.6|2343|2341.9|2338.8|386
1629336300000|2021-08-19 01:25:00|2342.8|2339.3|2343.5|2340|2343.6|2340.6|2340.6|2337.1|275
1629336600000|2021-08-19 01:30:00|2344.2|2340.7|2342.1|2338.6|2345.1|2342.2|2341.6|2338.1|411
1629336900000|2021-08-19 01:35:00|2342.2|2338.7|2339.9|2336.4|2342.3|2338.9|2339.4|2336.2|295
1629337200000|2021-08-19 01:40:00|2339.8|2336.3|2337.7|2334.2|2340.2|2336.7|2336.3|2332.8|348
1629337500000|2021-08-19 01:45:00|2337.5|2334|2338.1|2334.6|2339.2|2335.9|2336.1|2333|389
1629337800000|2021-08-19 01:50:00|2338|2334.5|2335.7|2332.2|2338.5|2335.1|2335.3|2332.1|459
1629338100000|2021-08-19 01:55:00|2335.8|2332.3|2329.8|2326.3|2335.8|2332.3|2328.4|2325.6|533
1629338400000|2021-08-19 02:00:00|2329.6|2326.1|2330.1|2326.6|2333.7|2330.2|2328.4|2325.7|376
1629338700000|2021-08-19 02:05:00|2330|2326.5|2332.2|2328.7|2333.2|2330.6|2328.8|2326|347
1629339000000|2021-08-19 02:10:00|2332.1|2328.6|2330.9|2327.4|2332.2|2328.7|2329|2326.1|335
1629339300000|2021-08-19 02:15:00|2331|2327.5|2331.2|2327.7|2332.9|2329.4|2329.9|2327|172
1629339600000|2021-08-19 02:20:00|2331.1|2327.6|2331.1|2329.1|2331.9|2329.3|2330.3|2327.6|236
1629339900000|2021-08-19 02:25:00|2331.2|2329.2|2328.4|2326.4|2331.8|2329.2|2327.9|2325.2|317
1629340200000|2021-08-19 02:30:00|2329.2|2325.7|2326.6|2324.6|2330.1|2327.4|2323.5|2320.9|676
1629340500000|2021-08-19 02:35:00|2326.5|2324.5|2327.3|2323.8|2328.1|2325.1|2321.7|2318.6|654
1629340800000|2021-08-19 02:40:00|2326.4|2324.4|2325.7|2322.2|2328.2|2325.4|2324.5|2321|492
1629341100000|2021-08-19 02:45:00|2325.6|2322.1|2325|2321.5|2327.2|2324.3|2324.3|2321.1|490
1629341400000|2021-08-19 02:50:00|2325.1|2321.6|2325.7|2322.2|2326.3|2323.5|2323.9|2320.7|359
1629341700000|2021-08-19 02:55:00|2325.8|2322.3|2325.6|2322.1|2328.6|2325.2|2324.6|2321.9|507
1629342000000|2021-08-19 03:00:00|2325.5|2322|2322.7|2319.2|2325.5|2322|2321.9|2318.8|340
1629342300000|2021-08-19 03:05:00|2322.6|2319.1|2318.2|2314.7|2323.9|2321.2|2315.9|2312.4|654
1629342600000|2021-08-19 03:10:00|2317.6|2314.1|2315.1|2311.6|2318|2314.5|2310.9|2307.5|892
1629342900000|2021-08-19 03:15:00|2315.2|2311.7|2321.8|2318.3|2323.6|2320.1|2313.1|2309.7|645
1629343200000|2021-08-19 03:20:00|2321.9|2318.4|2321.2|2317.7|2323|2319.5|2319.6|2316.2|590
1629343500000|2021-08-19 03:25:00|2321|2317.5|2322.3|2318.8|2323.1|2319.6|2320.6|2317.5|401
1629343800000|2021-08-19 03:30:00|2322.4|2318.9|2322.2|2318.7|2322.7|2319.2|2321.2|2317.7|217
1629344100000|2021-08-19 03:35:00|2322.3|2318.8|2321.9|2318.4|2322.7|2319.6|2321.3|2318.1|170
1629344400000|2021-08-19 03:40:00|2322|2318.5|2321.8|2318.3|2322.5|2319.4|2320.7|2317.8|166
1629344700000|2021-08-19 03:45:00|2322.1|2318.6|2323.1|2319.6|2323.3|2320|2321.1|2318.3|138
1629345000000|2021-08-19 03:50:00|2323.2|2319.7|2324.5|2321|2325.2|2321.7|2322|2318.9|207
1629345300000|2021-08-19 03:55:00|2324.4|2320.9|2324.7|2321.2|2325|2322.1|2323.8|2320.3|139
1629345600000|2021-08-19 04:00:00|2324.8|2321.3|2323.5|2320|2324.9|2321.4|2323.3|2319.8|147
1629345900000|2021-08-19 04:05:00|2323.6|2320.1|2323.1|2319.6|2323.8|2321|2322.7|2319.3|149
1629346200000|2021-08-19 04:10:00|2323|2319.5|2323.7|2320.2|2324.4|2321.5|2323|2319.5|137
1629346500000|2021-08-19 04:15:00|2323.6|2320.1|2323.7|2320.2|2323.9|2320.9|2322.8|2319.4|112
1629346800000|2021-08-19 04:20:00|2323.6|2320.1|2323|2319.5|2324.1|2320.7|2322.3|2319.3|112
1629347100000|2021-08-19 04:25:00|2322.6|2320.6|2322.6|2319.1|2323.7|2320.7|2321.7|2318.6|120
1629347400000|2021-08-19 04:30:00|2322.7|2319.2|2323.7|2320.2|2324|2321|2321.7|2318.8|155
1629347700000|2021-08-19 04:35:00|2323.6|2320.1|2323.3|2319.8|2324|2320.7|2321.9|2319|115
1629348000000|2021-08-19 04:40:00|2323.4|2319.9|2322.7|2320.7|2323.8|2320.7|2322.5|2319.2|131
1629348300000|2021-08-19 04:45:00|2322.8|2320.8|2322.5|2319|2323.8|2320.8|2321.9|2318.8|146
1629348600000|2021-08-19 04:50:00|2322.4|2318.9|2320.9|2318.9|2323|2320|2320.9|2318.3|148
1629348900000|2021-08-19 04:55:00|2321.1|2319.1|2320.6|2317.1|2322.3|2319.5|2319.5|2316.3|245
1629349200000|2021-08-19 05:00:00|2320.7|2317.2|2322.8|2319.3|2323.2|2319.7|2319.3|2316.6|275
1629349500000|2021-08-19 05:05:00|2323.1|2319.6|2322.2|2318.7|2323.6|2320.1|2321.9|2318.4|169
1629349800000|2021-08-19 05:10:00|2322.1|2318.6|2322.4|2318.9|2323.5|2320.2|2321.8|2318.5|165
1629350100000|2021-08-19 05:15:00|2322.5|2319|2321.8|2318.3|2323.4|2319.9|2321.4|2317.9|183
1629350400000|2021-08-19 05:20:00|2321.7|2318.2|2322.1|2318.6|2322.9|2319.4|2320.3|2317.5|209
1629350700000|2021-08-19 05:25:00|2322.2|2318.7|2320.8|2317.3|2322.7|2319.2|2319.8|2317.1|194
1629351000000|2021-08-19 05:30:00|2320.9|2317.4|2327.5|2324|2330|2326.5|2320.7|2317.2|688
1629351300000|2021-08-19 05:35:00|2327.7|2324.2|2327.4|2323.9|2331.7|2328.2|2327.1|2323.6|441
1629351600000|2021-08-19 05:40:00|2327.3|2323.8|2327.1|2323.6|2328.4|2324.9|2326.3|2322.8|414
1629351900000|2021-08-19 05:45:00|2327|2323.5|2327.3|2323.8|2328.4|2324.9|2326|2323|327
1629352200000|2021-08-19 05:50:00|2327.4|2323.9|2325|2321.5|2329|2325.5|2324.4|2321.4|361
1629352500000|2021-08-19 05:55:00|2324.7|2321.2|2326.7|2323.2|2327.1|2323.8|2323.4|2320.7|430
1629352800000|2021-08-19 06:00:00|2326.8|2323.3|2324|2320.5|2327.5|2324.5|2323.4|2320.4|472
1629353100000|2021-08-19 06:05:00|2323.9|2320.4|2322.1|2318.6|2324.6|2321.5|2321.1|2318.2|520
1629353400000|2021-08-19 06:10:00|2322.2|2318.7|2322.8|2319.3|2323.2|2320.2|2317.7|2314.8|455
1629353700000|2021-08-19 06:15:00|2322.7|2319.2|2320.2|2318.2|2322.8|2319.6|2319.8|2316.9|330
1629354000000|2021-08-19 06:20:00|2320.1|2318.1|2322.6|2320.6|2324.4|2321.3|2319.3|2316.2|427
1629354300000|2021-08-19 06:25:00|2323.1|2321.1|2322.9|2319.4|2323.8|2321.1|2320.2|2317.2|561
1629354600000|2021-08-19 06:30:00|2322.8|2319.3|2327.7|2324.2|2328|2325.3|2321.2|2318.7|603
1629354900000|2021-08-19 06:35:00|2327.8|2324.3|2329.8|2326.3|2331.6|2328.6|2326.9|2324.1|616
1629355200000|2021-08-19 06:40:00|2329.7|2326.2|2329.5|2326|2330.8|2328.3|2327.6|2324.9|597
1629355500000|2021-08-19 06:45:00|2329.6|2326.1|2330.5|2327|2331.5|2328.3|2328.1|2325.4|434
1629355800000|2021-08-19 06:50:00|2330.6|2327.1|2332.1|2330.1|2333.5|2330.7|2330|2327.1|498
1629356100000|2021-08-19 06:55:00|2332.6|2329.1|2332.7|2329.2|2335|2332.2|2332.1|2329.1|569
1629356400000|2021-08-19 07:00:00|2332.9|2329.4|2330.4|2328.4|2334.1|2331.5|2330.4|2327.7|641
1629356700000|2021-08-19 07:05:00|2331.4|2327.9|2329.5|2327.5|2331.8|2329.1|2328|2325.4|583
1629357000000|2021-08-19 07:10:00|2329.6|2327.6|2329.4|2327.4|2331.1|2328.3|2328.9|2326.1|462
1629357300000|2021-08-19 07:15:00|2329.6|2327.6|2331.2|2327.7|2331.3|2328.6|2328.9|2326.3|367
1629357600000|2021-08-19 07:20:00|2331.3|2327.8|2330.9|2328.9|2334.5|2331.7|2330.6|2327.8|438
1629357900000|2021-08-19 07:25:00|2331.6|2328.1|2329.8|2326.3|2332|2328.9|2327.8|2324.8|389
1629358200000|2021-08-19 07:30:00|2329.7|2326.2|2326.7|2323.2|2329.8|2326.8|2325.9|2323.1|292
1629358500000|2021-08-19 07:35:00|2326.8|2323.3|2328.9|2326.9|2329.5|2327|2326.2|2323.2|260
1629358800000|2021-08-19 07:40:00|2328.8|2326.8|2328.2|2324.7|2329.9|2327.1|2327|2324.6|369
1629359100000|2021-08-19 07:45:00|2328.3|2324.8|2329.6|2326.1|2330.7|2328|2327.5|2324.2|367
1629359400000|2021-08-19 07:50:00|2329.7|2326.2|2329.8|2326.3|2330.7|2327.5|2328.2|2325.5|331
1629359700000|2021-08-19 07:55:00|2329.9|2326.4|2329.4|2325.9|2329.9|2327.2|2328|2325.1|378
1629360000000|2021-08-19 08:00:00|2329.5|2326|2324.3|2322.3|2330.5|2327.7|2324|2321.5|388
1629360300000|2021-08-19 08:05:00|2324.4|2322.4|2327.7|2324.2|2328.1|2326|2322.4|2320.4|502
1629360600000|2021-08-19 08:10:00|2327.4|2323.9|2327.7|2324.2|2330.2|2327.4|2326.4|2323.8|370
1629360900000|2021-08-19 08:15:00|2327.6|2324.1|2323.9|2320.4|2327.8|2325|2323.3|2320.4|421
1629361200000|2021-08-19 08:20:00|2324.3|2320.8|2323.4|2319.9|2325.7|2322.9|2321.5|2319.1|366
1629361500000|2021-08-19 08:25:00|2323.5|2320|2324.2|2320.7|2324.6|2321.9|2321.5|2318.7|398
1629361800000|2021-08-19 08:30:00|2324.3|2320.8|2326.2|2324.2|2327.3|2324.4|2323.4|2320.7|325
1629362100000|2021-08-19 08:35:00|2326.3|2324.3|2335.8|2332.3|2336.3|2332.9|2326.1|2323.7|481
1629362400000|2021-08-19 08:40:00|2335.9|2332.4|2339.1|2335.6|2340.8|2338|2334.1|2330.7|619
1629362700000|2021-08-19 08:45:00|2338.7|2336.7|2335.3|2331.8|2340.2|2337.4|2334.5|2331.8|507
1629363000000|2021-08-19 08:50:00|2335.4|2331.9|2334.8|2331.3|2336|2333.3|2333.8|2330.8|597
1629363300000|2021-08-19 08:55:00|2334.9|2331.4|2334.2|2330.7|2335.2|2331.9|2331.9|2329.1|511
1629363600000|2021-08-19 09:00:00|2334.4|2330.9|2332.4|2328.9|2334.8|2332.1|2331.8|2328.7|466
1629363900000|2021-08-19 09:05:00|2332.3|2328.8|2333.3|2329.8|2333.4|2330.2|2329.8|2326.3|423
1629364200000|2021-08-19 09:10:00|2333.4|2329.9|2333.8|2331.8|2334.9|2332.1|2332.7|2329.4|488
1629364500000|2021-08-19 09:15:00|2333.6|2331.6|2336.9|2334.9|2337.7|2335|2333.1|2330.6|422
1629364800000|2021-08-19 09:20:00|2336.7|2334.7|2334.5|2332.5|2338.6|2336.3|2334.5|2332.5|473
1629365100000|2021-08-19 09:25:00|2335.7|2332.2|2334.7|2331.2|2336.2|2333.4|2332.7|2330.5|352
1629365400000|2021-08-19 09:30:00|2334.6|2331.1|2333.6|2331.6|2335.6|2332.6|2331.7|2329.6|290
1629365700000|2021-08-19 09:35:00|2333.7|2331.7|2333.7|2331.7|2336.6|2333.9|2332.9|2330.6|461
1629366000000|2021-08-19 09:40:00|2333.6|2331.6|2334.7|2331.2|2335.2|2332.4|2333.4|2330.7|334
1629366300000|2021-08-19 09:45:00|2334.9|2331.4|2337|2333.5|2337.6|2334.9|2333.9|2331.3|292
1629366600000|2021-08-19 09:50:00|2336.8|2333.3|2336.1|2334.1|2337.6|2334.7|2335.7|2332.9|243
1629366900000|2021-08-19 09:55:00|2336|2334|2337.7|2334.2|2338.5|2335.2|2336|2333.3|247
1629367200000|2021-08-19 10:00:00|2337.6|2334.1|2336.9|2333.4|2338.3|2335|2335.5|2332.3|273
1629367500000|2021-08-19 10:05:00|2336.8|2333.3|2335.4|2331.9|2337.3|2334|2334.4|2331.5|275
1629367800000|2021-08-19 10:10:00|2335.1|2331.6|2335.2|2331.7|2335.9|2333.2|2334.3|2331.3|207
1629368100000|2021-08-19 10:15:00|2335.4|2331.9|2335.6|2332.1|2336.4|2333.4|2334.5|2331.6|228
1629368400000|2021-08-19 10:20:00|2335.5|2332|2336.3|2332.8|2336.4|2333.5|2334.5|2331.4|235
1629368700000|2021-08-19 10:25:00|2335.7|2333.7|2335.5|2332|2337.2|2334|2334.4|2331.3|300
1629369000000|2021-08-19 10:30:00|2335.6|2332.1|2333.8|2330.3|2336.1|2333|2333.1|2330|242
1629369300000|2021-08-19 10:35:00|2333.7|2330.2|2335.3|2331.8|2335.9|2332.7|2333.7|2330.2|210
1629369600000|2021-08-19 10:40:00|2335.1|2331.6|2334.8|2331.3|2335.7|2332.4|2333.8|2331|230
1629369900000|2021-08-19 10:45:00|2334.9|2331.4|2336.6|2333.1|2336.6|2333.8|2334.1|2331.2|171
1629370200000|2021-08-19 10:50:00|2336.7|2333.2|2336.7|2333.2|2337.9|2334.8|2335.6|2332.8|243
1629370500000|2021-08-19 10:55:00|2336.8|2333.3|2335.4|2331.9|2337.3|2334.7|2334.6|2331.8|201
1629370800000|2021-08-19 11:00:00|2335.5|2332|2338.6|2335.1|2338.9|2335.8|2335.1|2332|252
1629371100000|2021-08-19 11:05:00|2338.7|2335.2|2336.9|2333.4|2338.9|2336.1|2336.2|2333.4|257
1629371400000|2021-08-19 11:10:00|2337.1|2333.6|2336.4|2334.4|2337.6|2334.9|2335.5|2332.9|252
1629371700000|2021-08-19 11:15:00|2336.5|2334.5|2336.2|2334.2|2337.4|2334.9|2335.7|2332.8|244
1629372000000|2021-08-19 11:20:00|2336.1|2334.1|2337.7|2334.2|2337.7|2335|2334.9|2332.8|212
1629372300000|2021-08-19 11:25:00|2337.8|2334.3|2339.2|2335.7|2340.2|2337|2337.6|2334.3|244
1629372600000|2021-08-19 11:30:00|2339.1|2335.6|2336.6|2334.6|2339.2|2335.9|2334.9|2332.5|222
1629372900000|2021-08-19 11:35:00|2336.7|2334.7|2334.2|2330.7|2338.5|2335|2333.4|2330.6|276
1629373200000|2021-08-19 11:40:00|2334.5|2331|2336.6|2333.1|2337|2334.2|2331.7|2329.4|353
1629373500000|2021-08-19 11:45:00|2336.7|2333.2|2336.4|2334.4|2337.9|2335.1|2334.4|2331.7|346
1629373800000|2021-08-19 11:50:00|2336.1|2334.1|2335.7|2333.7|2338.2|2335.6|2335.1|2332.4|301
1629374100000|2021-08-19 11:55:00|2335.6|2333.6|2335.9|2332.4|2339.4|2336.6|2334.3|2331.9|363
1629374400000|2021-08-19 12:00:00|2335.7|2332.2|2335.7|2333.7|2339|2336.6|2335.1|2332.1|408
1629374700000|2021-08-19 12:05:00|2336.5|2333|2336.7|2333.2|2337.6|2334.7|2334|2332|354
1629375000000|2021-08-19 12:10:00|2336.5|2333|2333.4|2331.4|2336.9|2334.2|2332.7|2330.2|595
1629375300000|2021-08-19 12:15:00|2333.3|2331.3|2333.1|2331.1|2334.5|2331.8|2331.9|2329.2|432
1629375600000|2021-08-19 12:20:00|2333|2331|2338.2|2336.2|2340|2337.7|2332|2330|611
1629375900000|2021-08-19 12:25:00|2338.3|2336.3|2339.8|2336.3|2340.4|2337.5|2337.5|2334.8|402
1629376200000|2021-08-19 12:30:00|2339.9|2336.4|2338.9|2336.9|2341.2|2338.3|2337.4|2334.7|592
1629376500000|2021-08-19 12:35:00|2338.8|2336.8|2341.5|2339.5|2342.7|2340.6|2338.5|2336.5|596
1629376800000|2021-08-19 12:40:00|2341.1|2339.1|2339.4|2337.4|2343.7|2340.9|2337.5|2335.5|729
1629377100000|2021-08-19 12:45:00|2339.6|2337.6|2339.3|2337.3|2341.6|2339.5|2337.5|2335.5|573
1629377400000|2021-08-19 12:50:00|2339.2|2337.2|2338.2|2336.2|2339.2|2337.2|2336.7|2334.7|501
1629377700000|2021-08-19 12:55:00|2338.3|2336.3|2339|2337|2340.4|2338.4|2336.1|2334.1|566
1629378000000|2021-08-19 13:00:00|2339.1|2337.1|2343.4|2339.9|2344.4|2341.4|2334.3|2331.6|897
1629378300000|2021-08-19 13:05:00|2343.3|2339.8|2348.1|2346.1|2350.4|2347.3|2341.6|2338.6|789
1629378600000|2021-08-19 13:10:00|2348.2|2346.2|2347.2|2343.7|2353.7|2350.8|2345.7|2342.7|721
1629378900000|2021-08-19 13:15:00|2347.1|2343.6|2342.4|2340.4|2349.1|2346.5|2342.4|2340.1|797
1629379200000|2021-08-19 13:20:00|2342.5|2340.5|2341.8|2339.8|2342.5|2340.5|2337.2|2335.2|706
1629379500000|2021-08-19 13:25:00|2341.9|2339.9|2341.9|2339.9|2343.5|2341.2|2340.1|2338.1|531
1629379800000|2021-08-19 13:30:00|2341.8|2339.8|2339|2337|2342.4|2340.2|2335.6|2333.6|765
1629380100000|2021-08-19 13:35:00|2338.8|2336.8|2337.5|2335.5|2340.4|2338.4|2336.9|2334.9|884
1629380400000|2021-08-19 13:40:00|2337.6|2335.6|2332|2330|2338.7|2336|2330.6|2328|772
1629380700000|2021-08-19 13:45:00|2332.1|2330.1|2333.4|2331.4|2339.2|2337.2|2330.4|2327.8|858
1629381000000|2021-08-19 13:50:00|2333.2|2331.2|2334.7|2332.7|2335.2|2333.2|2331|2329|896
1629381300000|2021-08-19 13:55:00|2334.5|2332.5|2337|2335|2337|2335|2331.6|2329.6|709
1629381600000|2021-08-19 14:00:00|2337.9|2334.4|2336.9|2334.9|2338.3|2336.1|2331.6|2329.6|930
1629381900000|2021-08-19 14:05:00|2337|2335|2328.5|2326.5|2338.6|2335.9|2327.1|2325.1|860
1629382200000|2021-08-19 14:10:00|2328.6|2326.6|2333|2331|2333|2331|2327.9|2325.9|855
1629382500000|2021-08-19 14:15:00|2332.9|2330.9|2336.8|2334.8|2338.1|2336|2332.9|2330.9|811
1629382800000|2021-08-19 14:20:00|2336.7|2334.7|2335.5|2333.5|2338.2|2335.9|2334.4|2332.4|657
1629383100000|2021-08-19 14:25:00|2335.4|2333.4|2331.6|2329.6|2335.5|2333.5|2329.4|2327.4|607
1629383400000|2021-08-19 14:30:00|2331.7|2329.7|2331.6|2329.6|2335.5|2332.8|2330.1|2327.6|804
1629383700000|2021-08-19 14:35:00|2331.5|2329.5|2329|2327|2332|2329.8|2327.9|2325.9|707
1629384000000|2021-08-19 14:40:00|2328.9|2326.9|2331.9|2329.9|2332|2330|2326.9|2324.9|635
1629384300000|2021-08-19 14:45:00|2332|2330|2328.2|2324.7|2332.9|2330.1|2327.4|2324.7|683
1629384600000|2021-08-19 14:50:00|2327.2|2325.2|2328.2|2324.7|2329.6|2326.7|2325|2323|632
1629384900000|2021-08-19 14:55:00|2328.1|2324.6|2329.8|2326.3|2331.6|2328.9|2326.9|2323.9|521
1629385200000|2021-08-19 15:00:00|2329.7|2326.2|2334.6|2331.1|2336.1|2333.3|2328.6|2325.7|565
1629385500000|2021-08-19 15:05:00|2334.7|2331.2|2333.2|2329.7|2334.7|2331.5|2331.1|2328.3|457
1629385800000|2021-08-19 15:10:00|2333|2329.5|2328.3|2326.3|2333|2330.3|2328.3|2325.4|430
1629386100000|2021-08-19 15:15:00|2328.4|2326.4|2328.8|2326.8|2330.7|2327.9|2327.7|2324.9|394
1629386400000|2021-08-19 15:20:00|2328.7|2326.7|2328.5|2326.5|2329.5|2327.1|2327.7|2325|323
1629386700000|2021-08-19 15:25:00|2328.3|2326.3|2328.1|2326.1|2329.8|2327.8|2327.8|2325.8|333
1629387000000|2021-08-19 15:30:00|2328|2326|2327|2325|2329|2327|2326.6|2324.6|376
1629387300000|2021-08-19 15:35:00|2327.1|2325.1|2328.6|2326.6|2328.7|2326.7|2326|2324|392
1629387600000|2021-08-19 15:40:00|2328.7|2326.7|2330|2328|2330.1|2328.1|2326.3|2324.3|332
1629387900000|2021-08-19 15:45:00|2329.9|2327.9|2330.2|2328.2|2331.1|2329.1|2329.3|2326.9|471
1629388200000|2021-08-19 15:50:00|2330.3|2328.3|2331.4|2329.4|2332.1|2330.1|2329.5|2327.5|421
1629388500000|2021-08-19 15:55:00|2331.5|2329.5|2329.6|2327.6|2332.7|2330.1|2328.5|2326.5|438
1629388800000|2021-08-19 16:00:00|2329.7|2327.7|2327.4|2325.4|2330.1|2328.1|2327.3|2325.3|431
1629389100000|2021-08-19 16:05:00|2327.5|2325.5|2325.1|2323.1|2327.8|2325.8|2325|2323|315
1629389400000|2021-08-19 16:10:00|2325.2|2323.2|2326.2|2324.2|2326.5|2324.5|2324.6|2322.6|311
1629389700000|2021-08-19 16:15:00|2326.1|2324.1|2329.2|2325.7|2329.2|2326.5|2325.7|2323.2|195
1629390000000|2021-08-19 16:20:00|2329.1|2325.6|2328.8|2326.8|2329.7|2327.3|2327.8|2325.1|229
1629390300000|2021-08-19 16:25:00|2328.7|2326.7|2329.2|2325.7|2329.6|2326.8|2328|2325.4|177
1629390600000|2021-08-19 16:30:00|2329.1|2325.6|2328.7|2326.7|2329.3|2326.8|2327.1|2324.5|162
1629390900000|2021-08-19 16:35:00|2328.8|2326.8|2329.3|2327.3|2329.4|2327.3|2327.2|2325.2|143
1629391200000|2021-08-19 16:40:00|2329|2327|2328.5|2326.5|2329.3|2327.1|2327.6|2325|179
1629391500000|2021-08-19 16:45:00|2328.4|2326.4|2329.3|2327.3|2329.9|2327.5|2328.4|2326.2|211
1629391800000|2021-08-19 16:50:00|2329.4|2327.4|2329.4|2327.4|2331.2|2328.5|2329.3|2326.9|157
1629392100000|2021-08-19 16:55:00|2329.3|2327.3|2331|2327.5|2331.2|2328.6|2329.1|2326.3|224
1629392400000|2021-08-19 17:00:00|2330.2|2328.2|2329.1|2325.6|2331.3|2328.6|2328.2|2325.5|220
1629392700000|2021-08-19 17:05:00|2329.2|2325.7|2327.7|2325.7|2329.3|2326.4|2326.7|2324|257
1629393000000|2021-08-19 17:10:00|2327.6|2325.6|2330.4|2326.9|2330.8|2328.1|2326.8|2324.2|191
1629393300000|2021-08-19 17:15:00|2330.5|2327|2328.9|2325.4|2330.6|2327.8|2327.8|2325.1|227
1629393600000|2021-08-19 17:20:00|2329|2325.5|2326.8|2324.8|2329.5|2326.7|2326.2|2323.6|329
1629393900000|2021-08-19 17:25:00|2326.7|2324.7|2323.9|2321.9|2327.8|2325.2|2323.2|2321.2|407
1629394200000|2021-08-19 17:30:00|2323.6|2321.6|2324|2322|2324.4|2322.2|2323.1|2320.8|289
1629394500000|2021-08-19 17:35:00|2323.9|2321.9|2324.4|2322.4|2325.2|2322.7|2323.1|2320.6|250
1629394800000|2021-08-19 17:40:00|2324.5|2322.5|2326.5|2323|2326.6|2323.7|2324.3|2321.5|197
1629395100000|2021-08-19 17:45:00|2326.4|2322.9|2325.6|2323.6|2326.8|2323.7|2324.8|2322|181
1629395400000|2021-08-19 17:50:00|2326.5|2323|2324.9|2322.9|2326.9|2323.9|2324.7|2322.2|161
1629395700000|2021-08-19 17:55:00|2325|2323|2323.6|2321.6|2325.4|2323.2|2323.3|2320.8|173
1629396000000|2021-08-19 18:00:00|2323.5|2321.5|2321.6|2318.1|2325|2322.3|2320.7|2318|280
1629396300000|2021-08-19 18:05:00|2321.5|2318|2320.1|2318.1|2322.2|2319.4|2318.9|2316.9|305
1629396600000|2021-08-19 18:10:00|2320.2|2318.2|2317.7|2315.7|2320.5|2318.5|2317.4|2315.4|309
1629396900000|2021-08-19 18:15:00|2317.8|2315.8|2317.3|2315.3|2319.1|2317.1|2316.3|2313.5|299
1629397200000|2021-08-19 18:20:00|2317.4|2315.4|2317.7|2314.2|2318.2|2315.9|2316.2|2313.8|192
1629397500000|2021-08-19 18:25:00|2317|2315|2316.8|2314.8|2319.4|2316.8|2316.3|2314.2|340
1629397800000|2021-08-19 18:30:00|2316.7|2314.7|2319.3|2315.8|2319.3|2316.3|2315|2311.9|358
1629398100000|2021-08-19 18:35:00|2319.1|2315.6|2319.7|2316.2|2320.5|2317.8|2317.7|2315|408
1629398400000|2021-08-19 18:40:00|2319.6|2316.1|2320.4|2316.9|2321|2317.9|2318.4|2315.6|353
1629398700000|2021-08-19 18:45:00|2320.3|2316.8|2321.9|2318.4|2322.1|2319.1|2319|2316.1|368
1629399000000|2021-08-19 18:50:00|2321.8|2318.3|2321.3|2317.8|2322.1|2319.3|2319.6|2316.1|476
1629399300000|2021-08-19 18:55:00|2321.2|2317.7|2321.1|2317.6|2322.3|2319.6|2320.2|2317.3|407
1629399600000|2021-08-19 19:00:00|2320.3|2318.3|2321.9|2318.4|2322.2|2319.6|2320.2|2317.6|316
1629399900000|2021-08-19 19:05:00|2321.8|2318.3|2322|2318.5|2322.2|2319.4|2319.8|2317.3|300
1629400200000|2021-08-19 19:10:00|2321.9|2318.4|2317.9|2315.9|2322.2|2319.6|2317.8|2315.1|332
1629400500000|2021-08-19 19:15:00|2318|2316|2318.3|2316.3|2320.1|2317.3|2317.8|2315.4|262
1629400800000|2021-08-19 19:20:00|2318.4|2316.4|2319.9|2317.9|2320.9|2318.1|2317|2314.4|352
1629401100000|2021-08-19 19:25:00|2320.7|2317.2|2321.1|2317.6|2321.9|2319|2319.7|2317.1|202
1629401400000|2021-08-19 19:30:00|2321.2|2317.7|2322.4|2320.4|2323|2320.8|2320.2|2317.2|278
1629401700000|2021-08-19 19:35:00|2322.3|2320.3|2323.9|2321.9|2324.8|2322.5|2322.2|2319.6|275
1629402000000|2021-08-19 19:40:00|2324|2322|2323.7|2321.7|2324.7|2322|2323|2320.3|209
1629402300000|2021-08-19 19:45:00|2323.6|2321.6|2324.3|2322.3|2325|2322.5|2323.3|2320.6|162
1629402600000|2021-08-19 19:50:00|2324.4|2322.4|2325.3|2323.3|2326.5|2323.7|2324.2|2321.7|222
1629402900000|2021-08-19 19:55:00|2325.4|2323.4|2324.3|2322.3|2326.4|2323.7|2324.1|2321.5|333
1629403200000|2021-08-19 20:00:00|2324.4|2322.4|2324.8|2322.8|2325.8|2322.8|2324.2|2321.6|126
1629403500000|2021-08-19 20:05:00|2324.9|2322.9|2327.1|2323.6|2327.1|2324.2|2324.8|2322.2|124
1629403800000|2021-08-19 20:10:00|2327|2323.5|2326.8|2324.8|2327.7|2325|2326.1|2323.4|84
1629404100000|2021-08-19 20:15:00|2326.9|2324.9|2327.5|2324|2327.7|2324.9|2326.4|2323.7|69
1629404400000|2021-08-19 20:20:00|2327.6|2324.1|2326.7|2323.2|2327.6|2324.5|2325.4|2322.5|83
1629404700000|2021-08-19 20:25:00|2326.8|2323.3|2326.6|2323.1|2327|2323.5|2326.5|2323|60
1629405000000|2021-08-19 20:30:00|2326.5|2323|2326.1|2322.6|2326.8|2323.3|2326|2322.5|93
1629405300000|2021-08-19 20:35:00|2326.2|2322.7|2326.3|2322.8|2326.4|2322.9|2326|2322.5|57
1629405600000|2021-08-19 20:40:00|2326.2|2322.7|2325.8|2322.3|2326.7|2323.7|2325.2|2321.7|108
1629405900000|2021-08-19 20:45:00|2326|2322.5|2326.4|2322.9|2326.6|2323.2|2325.2|2321.9|120
1629406200000|2021-08-19 20:50:00|2326.3|2322.8|2326|2322.5|2326.6|2323.1|2325.5|2322|109
1629406500000|2021-08-19 20:55:00|2326.1|2322.6|2327.7|2324.2|2328.2|2324.2|2324.9|2321.4|174
1629410400000|2021-08-19 22:00:00|2327.5|2320.8|2326.2|2322.7|2327.9|2324.3|2325.2|2320.6|194
1629410700000|2021-08-19 22:05:00|2326.4|2322.9|2326.3|2322.8|2327.4|2323.9|2325|2322.2|143
1629411000000|2021-08-19 22:10:00|2326.6|2323.1|2326.2|2324.2|2327.6|2324.3|2325.9|2322.7|103
1629411300000|2021-08-19 22:15:00|2327|2323.5|2327.8|2324.3|2328|2324.5|2325.7|2322.6|138
1629411600000|2021-08-19 22:20:00|2327.5|2324|2327.9|2324.4|2328.9|2325.4|2327.3|2323.8|121
1629411900000|2021-08-19 22:25:00|2327.8|2324.3|2327.4|2323.9|2328.9|2325.4|2327.4|2323.9|68
1629412200000|2021-08-19 22:30:00|2327.2|2323.7|2327|2323.5|2327.5|2324.3|2326.3|2322.9|73
1629412500000|2021-08-19 22:35:00|2326.9|2323.4|2326.5|2323|2327.1|2323.6|2326.1|2322.6|78
1629412800000|2021-08-19 22:40:00|2326.4|2322.9|2326.9|2323.4|2327.2|2323.7|2326.4|2322.9|102
1629413100000|2021-08-19 22:45:00|2327|2323.5|2326.5|2323|2327.5|2324|2326.2|2322.7|89
1629413400000|2021-08-19 22:50:00|2326.4|2322.9|2326.4|2322.9|2327|2323.5|2325.9|2322.4|90
1629413700000|2021-08-19 22:55:00|2326.5|2323|2326.9|2323.4|2327.1|2324.2|2326.2|2322.8|85
1629414000000|2021-08-19 23:00:00|2326.7|2323.2|2326.5|2323|2326.9|2323.7|2325.7|2322.3|112
1629414300000|2021-08-19 23:05:00|2326.2|2322.7|2327|2323.5|2327.2|2323.7|2326.2|2322.7|132
1629414600000|2021-08-19 23:10:00|2326.9|2323.4|2326.5|2323|2327.5|2324|2326.4|2322.9|139
1629414900000|2021-08-19 23:15:00|2326.6|2323.1|2326.1|2322.6|2327.1|2323.6|2325.7|2322.2|109
1629415200000|2021-08-19 23:20:00|2326|2322.5|2326.2|2322.7|2326.9|2323.4|2325.9|2322.4|72
1629415500000|2021-08-19 23:25:00|2326.1|2322.6|2326.5|2323|2327.1|2323.6|2325.9|2322.4|106
1629415800000|2021-08-19 23:30:00|2326.2|2322.7|2325.6|2322.1|2328.1|2324.6|2324.5|2321.7|248
1629416100000|2021-08-19 23:35:00|2325.5|2322|2325|2321.5|2325.7|2323.1|2324.5|2321|156
1629416400000|2021-08-19 23:40:00|2324.8|2321.3|2323.7|2320.2|2325.2|2322.4|2323.6|2320.1|157
1629416700000|2021-08-19 23:45:00|2323.6|2320.1|2323.6|2320.1|2325.1|2321.6|2323.1|2319.6|183
1629417000000|2021-08-19 23:50:00|2323.5|2320|2323.3|2319.8|2324.2|2320.7|2322.2|2319.3|119
1629417300000|2021-08-19 23:55:00|2323.2|2319.7|2323.9|2320.4|2324.2|2320.7|2323.2|2319.7|101
1629417600000|2021-08-20 00:00:00|2323.8|2320.3|2326|2322.5|2326.1|2322.6|2323.5|2320.3|210
1629417900000|2021-08-20 00:05:00|2325.9|2322.4|2327.4|2323.9|2327.6|2324.8|2325.8|2322.3|187
1629418200000|2021-08-20 00:10:00|2326.4|2324.4|2327.5|2324|2327.5|2324.7|2326.2|2323.1|118
1629418500000|2021-08-20 00:15:00|2327.4|2323.9|2325.6|2322.1|2327.5|2324.7|2325.3|2322|190
1629418800000|2021-08-20 00:20:00|2325.5|2322|2325.7|2323.7|2326.6|2324.3|2324.2|2321.3|146
1629419100000|2021-08-20 00:25:00|2325.6|2323.6|2325.9|2322.4|2326.7|2323.7|2324.7|2321.5|138
1629419400000|2021-08-20 00:30:00|2325.7|2322.2|2326.1|2322.6|2326.8|2323.8|2324.6|2321.8|174
1629419700000|2021-08-20 00:35:00|2325.7|2323.7|2327|2323.5|2327|2324.3|2325.5|2322.3|141
1629420000000|2021-08-20 00:40:00|2326.9|2323.4|2326.4|2322.9|2327|2324.3|2325.7|2322.7|133
1629420300000|2021-08-20 00:45:00|2326.3|2322.8|2327.4|2325.4|2328.6|2325.7|2325.7|2322.7|176
1629420600000|2021-08-20 00:50:00|2328.2|2324.7|2329.4|2325.9|2329.8|2326.3|2327.3|2324.3|164
1629420900000|2021-08-20 00:55:00|2329.3|2325.8|2329.3|2325.8|2329.7|2326.4|2327.6|2324.5|150
1629421200000|2021-08-20 01:00:00|2329.1|2325.6|2331.3|2327.8|2331.3|2328.1|2326.3|2322.8|692
1629421500000|2021-08-20 01:05:00|2331.2|2327.7|2330|2326.5|2332.4|2329.6|2329.2|2326|453
1629421800000|2021-08-20 01:10:00|2329.9|2326.4|2329.4|2325.9|2331|2327.9|2327.2|2324.5|380
1629422100000|2021-08-20 01:15:00|2329.3|2325.8|2331|2327.5|2331.3|2328.6|2328.9|2325.8|413
1629422400000|2021-08-20 01:20:00|2331.1|2327.6|2329.7|2326.2|2331.6|2328.3|2328.5|2325.8|340
1629422700000|2021-08-20 01:25:00|2329.5|2326|2332.1|2328.6|2333|2330.2|2329.1|2326|309
1629423000000|2021-08-20 01:30:00|2331.9|2328.4|2329|2325.5|2332.5|2329.6|2328.1|2325.3|336
1629423300000|2021-08-20 01:35:00|2329.1|2325.6|2328.8|2325.3|2329.8|2326.9|2327.6|2324.7|353
1629423600000|2021-08-20 01:40:00|2328.9|2325.4|2329.9|2326.4|2332|2329.3|2328.4|2324.9|346
1629423900000|2021-08-20 01:45:00|2330|2326.5|2326.4|2322.9|2330|2326.5|2325.6|2322.4|456
1629424200000|2021-08-20 01:50:00|2326.5|2323|2327.2|2323.7|2327.5|2324|2325.5|2322.5|303
1629424500000|2021-08-20 01:55:00|2327|2323.5|2327.5|2324|2328.1|2324.9|2325.9|2322.8|416
1629424800000|2021-08-20 02:00:00|2327.4|2323.9|2330|2326.5|2330.2|2326.7|2327.3|2323.8|396
1629425100000|2021-08-20 02:05:00|2330.1|2326.6|2326.2|2322.7|2330.4|2326.9|2325.8|2322.6|404
1629425400000|2021-08-20 02:10:00|2326.6|2323.1|2326|2322.5|2327|2323.9|2324.1|2321.4|364
1629425700000|2021-08-20 02:15:00|2326.1|2322.6|2326.6|2323.1|2327.5|2324.3|2325.7|2322.3|208
1629426000000|2021-08-20 02:20:00|2326.7|2323.2|2325.6|2322.1|2327.2|2324.3|2324.7|2322.1|245
1629426300000|2021-08-20 02:25:00|2325.7|2322.2|2325.5|2322|2326.4|2323.3|2324.7|2321.8|182
1629426600000|2021-08-20 02:30:00|2325.6|2322.1|2324.9|2321.4|2326.5|2323.7|2324.3|2321.4|348
1629426900000|2021-08-20 02:35:00|2324.8|2321.3|2326.1|2322.6|2326.5|2323.4|2323.8|2320.8|287
1629427200000|2021-08-20 02:40:00|2326|2322.5|2325.6|2322.1|2326.9|2324|2324|2321.5|290
1629427500000|2021-08-20 02:45:00|2325.7|2322.2|2323.8|2320.3|2326.5|2323.3|2322.8|2319.9|330
1629427800000|2021-08-20 02:50:00|2323.9|2320.4|2325.3|2321.8|2325.7|2322.8|2322.6|2319.5|321
1629428100000|2021-08-20 02:55:00|2325.4|2321.9|2326.4|2322.9|2326.7|2323.8|2324.5|2321.7|260
1629428400000|2021-08-20 03:00:00|2326.3|2322.8|2324.9|2321.4|2326.9|2323.4|2324.2|2321|268
1629428700000|2021-08-20 03:05:00|2324.6|2321.1|2325.2|2321.7|2325.3|2322.3|2323.4|2320.5|241
1629429000000|2021-08-20 03:10:00|2324.9|2321.4|2326.3|2322.8|2327.3|2324.2|2324.8|2321.3|296
1629429300000|2021-08-20 03:15:00|2326.4|2322.9|2326.8|2323.3|2327.3|2324.6|2325.1|2322.1|254
1629429600000|2021-08-20 03:20:00|2326.7|2323.2|2325.8|2322.3|2327.3|2324.4|2325.1|2321.9|251
1629429900000|2021-08-20 03:25:00|2325.6|2322.1|2326.2|2322.7|2326.4|2323.5|2324.1|2321.5|264
1629430200000|2021-08-20 03:30:00|2326.3|2322.8|2325.4|2321.9|2326.8|2324|2324.6|2321.7|142
1629430500000|2021-08-20 03:35:00|2325.3|2321.8|2325.4|2321.9|2325.8|2322.8|2324.6|2321.2|159
1629430800000|2021-08-20 03:40:00|2325.3|2321.8|2325.4|2321.9|2325.7|2322.6|2324.5|2321.3|157
1629431100000|2021-08-20 03:45:00|2325.2|2321.7|2325.8|2322.3|2326.3|2323.1|2324.9|2321.7|251
1629431400000|2021-08-20 03:50:00|2325.9|2322.4|2325.7|2322.2|2326.7|2323.4|2324.5|2321.8|153
1629431700000|2021-08-20 03:55:00|2325.8|2322.3|2327.9|2324.4|2327.9|2324.6|2325|2322.2|204
1629432000000|2021-08-20 04:00:00|2327.2|2325.2|2329.3|2325.8|2329.4|2326.6|2326.9|2323.9|171
1629432300000|2021-08-20 04:05:00|2329.4|2325.9|2329.7|2326.2|2329.8|2327|2328.4|2325.5|107
1629432600000|2021-08-20 04:10:00|2329.6|2326.1|2329.9|2326.4|2330|2327.1|2328.5|2325.5|112
1629432900000|2021-08-20 04:15:00|2329.8|2326.3|2330.3|2326.8|2330.4|2327.5|2328.8|2325.8|137
1629433200000|2021-08-20 04:20:00|2330.2|2326.7|2330.1|2326.6|2330.5|2327.7|2329.5|2326.3|109
1629433500000|2021-08-20 04:25:00|2330.2|2326.7|2330.3|2328.3|2331|2328.4|2329.5|2326.7|77
1629433800000|2021-08-20 04:30:00|2330.2|2328.2|2330.7|2327.2|2331.2|2328.5|2328.9|2326.1|87
1629434100000|2021-08-20 04:35:00|2330.8|2327.3|2329.2|2325.7|2331.2|2328.5|2328.3|2325.6|101
1629434400000|2021-08-20 04:40:00|2328.5|2326.5|2328.7|2325.2|2329.6|2326.9|2327.8|2325|151
1629434700000|2021-08-20 04:45:00|2328.6|2325.1|2327.1|2325.1|2329|2325.8|2327.1|2324.3|124
1629435000000|2021-08-20 04:50:00|2327.2|2325.2|2328.6|2325.1|2329|2326.1|2327.1|2324.4|82
1629435300000|2021-08-20 04:55:00|2328.7|2325.2|2328.7|2325.2|2329.3|2326.1|2328|2325.1|54
1629435600000|2021-08-20 05:00:00|2328.6|2325.1|2328.2|2324.7|2329|2325.9|2327.2|2323.7|230
1629435900000|2021-08-20 05:05:00|2327.6|2325.6|2327.6|2324.1|2328.7|2325.8|2326.7|2323.6|189
1629436200000|2021-08-20 05:10:00|2327.7|2324.2|2325.2|2321.7|2328.8|2326|2324.6|2321.5|224
1629436500000|2021-08-20 05:15:00|2325.1|2321.6|2324.5|2321|2325.5|2322.7|2322.8|2320.2|303
1629436800000|2021-08-20 05:20:00|2324.4|2320.9|2324|2320.5|2325.2|2322|2322.9|2319.9|330
1629437100000|2021-08-20 05:25:00|2324.1|2320.6|2324.1|2320.6|2324.6|2321.4|2322.3|2319.5|334
1629437400000|2021-08-20 05:30:00|2324.2|2320.7|2319.1|2315.6|2327.2|2323.7|2318.3|2315.3|737
1629437700000|2021-08-20 05:35:00|2318.9|2316.9|2323.8|2320.3|2324.4|2321.6|2316.9|2314.2|620
1629438000000|2021-08-20 05:40:00|2324|2320.5|2326.8|2323.3|2327.3|2323.8|2322.7|2319.6|587
1629438300000|2021-08-20 05:45:00|2326.7|2323.2|2327.8|2324.3|2328.9|2325.9|2325.9|2323|393
1629438600000|2021-08-20 05:50:00|2328.1|2324.6|2329.1|2325.6|2329.8|2326.7|2327.6|2324.4|286
1629438900000|2021-08-20 05:55:00|2329|2325.5|2330|2326.5|2330.2|2326.8|2328.2|2324.8|315
1629439200000|2021-08-20 06:00:00|2330.1|2326.6|2330.2|2326.7|2330.5|2327|2326|2322.9|419
1629439500000|2021-08-20 06:05:00|2330.1|2326.6|2330.4|2326.9|2331.2|2328.4|2328.6|2325.7|442
1629439800000|2021-08-20 06:10:00|2330.5|2327|2333.7|2330.2|2334.2|2330.7|2329.7|2326.9|523
1629440100000|2021-08-20 06:15:00|2333.6|2330.1|2332.2|2330.2|2334.6|2331.8|2331.5|2328.6|614
1629440400000|2021-08-20 06:20:00|2332|2330|2333.1|2329.6|2334.2|2331.3|2331|2328.2|504
1629440700000|2021-08-20 06:25:00|2333.2|2329.7|2331.9|2329.9|2334.1|2331.4|2331.8|2329.2|369
1629441000000|2021-08-20 06:30:00|2332.6|2329.1|2331.1|2329.1|2332.6|2329.6|2329.3|2326.6|447
1629441300000|2021-08-20 06:35:00|2331.9|2328.4|2331.9|2328.4|2332.6|2330|2330.5|2327.7|435
1629441600000|2021-08-20 06:40:00|2331.1|2329.1|2330.6|2327.1|2331.5|2329.1|2329.3|2326.5|363
1629441900000|2021-08-20 06:45:00|2330.7|2327.2|2329.4|2327.4|2331.1|2328.5|2328.9|2326.2|463
1629442200000|2021-08-20 06:50:00|2329.3|2327.3|2329.6|2326.1|2331.3|2328.7|2327.6|2324.7|395
1629442500000|2021-08-20 06:55:00|2329.5|2326|2330.3|2326.8|2332.4|2329.5|2328.9|2326|612
1629442800000|2021-08-20 07:00:00|2330.5|2327|2328.7|2325.2|2331.1|2328.3|2327.3|2324.4|508
1629443100000|2021-08-20 07:05:00|2328.6|2325.1|2327.4|2325.4|2329.4|2326.8|2326|2323.6|379
1629443400000|2021-08-20 07:10:00|2327.3|2325.3|2328.2|2326.2|2329.3|2326.7|2326.8|2324|371
1629443700000|2021-08-20 07:15:00|2328.9|2325.4|2327.6|2325.6|2330|2327.3|2326.8|2324.5|320
1629444000000|2021-08-20 07:20:00|2327.4|2325.4|2326.1|2324.1|2328.6|2326|2326|2323.4|297
1629444300000|2021-08-20 07:25:00|2326.2|2324.2|2327|2325|2328.6|2325.8|2326.1|2323.8|400
1629444600000|2021-08-20 07:30:00|2327.1|2325.1|2328|2324.5|2328.8|2326|2324|2321.4|463
1629444900000|2021-08-20 07:35:00|2328.1|2324.6|2330.3|2326.8|2330.8|2327.9|2326.9|2324.1|385
1629445200000|2021-08-20 07:40:00|2330.2|2326.7|2327.7|2324.2|2330.8|2327.8|2326.5|2323.8|409
1629445500000|2021-08-20 07:45:00|2327.8|2324.3|2324.9|2322.9|2327.8|2325|2324.5|2321.8|378
1629445800000|2021-08-20 07:50:00|2324.6|2322.6|2325.1|2323.1|2326.3|2323.6|2324|2321.5|280
1629446100000|2021-08-20 07:55:00|2325|2323|2323.5|2321.5|2326.3|2323.6|2322.9|2320.5|242
1629446400000|2021-08-20 08:00:00|2323.6|2321.6|2324.9|2322.9|2326.1|2323.4|2323.4|2320.8|256
1629446700000|2021-08-20 08:05:00|2324.8|2322.8|2325|2323|2326.5|2323.9|2324.5|2322|240
1629447000000|2021-08-20 08:10:00|2325.1|2323.1|2326.7|2323.2|2326.7|2323.8|2324.4|2321.9|250
1629447300000|2021-08-20 08:15:00|2326.6|2323.1|2325.5|2322|2327.6|2325|2324.5|2321.8|244
1629447600000|2021-08-20 08:20:00|2325.6|2322.1|2321.7|2319.7|2325.6|2322.1|2321.2|2319.2|253
1629447900000|2021-08-20 08:25:00|2321.5|2319.5|2320.7|2318.7|2322.9|2320.2|2320.5|2317.8|339
1629448200000|2021-08-20 08:30:00|2320.8|2318.8|2320.3|2318.3|2321.6|2318.9|2318.2|2315.5|321
1629448500000|2021-08-20 08:35:00|2320.2|2318.2|2317.5|2314|2320.5|2318.3|2316.3|2314|323
1629448800000|2021-08-20 08:40:00|2317.6|2314.1|2315.8|2313.8|2317.6|2315|2314.4|2312|386
1629449100000|2021-08-20 08:45:00|2315.7|2313.7|2312.9|2310.9|2315.8|2313.8|2312.1|2310.1|350
1629449400000|2021-08-20 08:50:00|2312.8|2310.8|2313.3|2311.3|2314.5|2311.6|2310.6|2307.7|431
1629449700000|2021-08-20 08:55:00|2313.2|2311.2|2314.4|2312.4|2315.2|2312.5|2312.2|2309.5|428
1629450000000|2021-08-20 09:00:00|2314.2|2312.2|2314.5|2312.5|2315.4|2312.8|2313.2|2310.6|294
1629450300000|2021-08-20 09:05:00|2314.4|2312.4|2313.3|2311.3|2315.5|2312.9|2313.2|2310.6|262
1629450600000|2021-08-20 09:10:00|2313.2|2311.2|2313.7|2311.7|2314.6|2312.1|2312.3|2310.3|279
1629450900000|2021-08-20 09:15:00|2313.8|2311.8|2313.2|2311.2|2315|2312.4|2312.9|2310.5|261
1629451200000|2021-08-20 09:20:00|2313.9|2310.4|2316|2314|2316.4|2314.2|2312.9|2310.4|249
1629451500000|2021-08-20 09:25:00|2315.9|2313.9|2314.6|2312.6|2317.6|2315.2|2314.5|2312.5|158
1629451800000|2021-08-20 09:30:00|2314.5|2312.5|2318.2|2316.2|2319.1|2316.3|2314.3|2311.7|237
1629452100000|2021-08-20 09:35:00|2318.3|2316.3|2318.2|2316.2|2318.8|2316.8|2317.7|2315.7|237
1629452400000|2021-08-20 09:40:00|2318.1|2316.1|2318.3|2316.3|2319.1|2317.1|2317.7|2315.7|164
1629452700000|2021-08-20 09:45:00|2318.2|2316.2|2317.4|2315.4|2319.1|2316.5|2316.3|2313.7|164
1629453000000|2021-08-20 09:50:00|2317.3|2315.3|2316.3|2314.3|2317.8|2315.8|2316.2|2313.5|176
1629453300000|2021-08-20 09:55:00|2315.9|2313.9|2316.7|2314.7|2317|2314.8|2313.7|2311.7|235
1629453600000|2021-08-20 10:00:00|2316.5|2314.5|2315.8|2313.8|2317.5|2314.9|2315.2|2312.5|172
1629453900000|2021-08-20 10:05:00|2315.9|2313.9|2314.5|2312.5|2316|2314|2312.4|2309.7|344
1629454200000|2021-08-20 10:10:00|2314.4|2312.4|2312.3|2310.3|2315|2312.4|2310.4|2307.5|383
1629454500000|2021-08-20 10:15:00|2312.5|2310.5|2313.9|2311.9|2315.4|2312.8|2312.2|2309.7|237
1629454800000|2021-08-20 10:20:00|2314.2|2312.2|2313.9|2311.9|2314.5|2312.3|2313.1|2310.6|217
1629455100000|2021-08-20 10:25:00|2314.1|2312.1|2317.7|2315.7|2318.9|2316.2|2314|2312|282
1629455400000|2021-08-20 10:30:00|2317.8|2315.8|2319.4|2317.4|2320.2|2317.5|2317|2315|261
1629455700000|2021-08-20 10:35:00|2320.3|2316.8|2320.2|2316.7|2320.7|2317.8|2318.3|2315.5|204
1629456000000|2021-08-20 10:40:00|2320.3|2316.8|2321.6|2318.1|2322.1|2319.3|2319.3|2316.6|152
1629456300000|2021-08-20 10:45:00|2321.7|2318.2|2320.2|2318.2|2321.9|2319|2319.6|2317.6|145
1629456600000|2021-08-20 10:50:00|2320.3|2318.3|2321|2319|2321.4|2319.4|2320.3|2318.3|99
1629456900000|2021-08-20 10:55:00|2321.1|2319.1|2321.9|2319.9|2322.3|2320.3|2320.6|2318.6|194
1629457200000|2021-08-20 11:00:00|2321.8|2319.8|2322.2|2320.2|2324.1|2321.2|2320.9|2318.5|336
1629457500000|2021-08-20 11:05:00|2322.4|2320.4|2321.7|2319.7|2323.7|2321.2|2321.7|2319.6|206
1629457800000|2021-08-20 11:10:00|2321.8|2319.8|2322.5|2320.5|2323.5|2320.8|2321.1|2319|261
1629458100000|2021-08-20 11:15:00|2322.6|2320.6|2322.3|2318.8|2323.3|2321.1|2321.5|2318.7|220
1629458400000|2021-08-20 11:20:00|2322.4|2318.9|2323.9|2320.4|2324.5|2321.7|2322.1|2318.6|210
1629458700000|2021-08-20 11:25:00|2324|2320.5|2324|2322|2324.7|2322.1|2322.7|2319.9|183
1629459000000|2021-08-20 11:30:00|2323.7|2321.7|2323.9|2320.4|2326|2323.2|2322.8|2320|242
1629459300000|2021-08-20 11:35:00|2324|2320.5|2322.7|2320.7|2324.5|2321.7|2321.6|2318.9|238
1629459600000|2021-08-20 11:40:00|2322.6|2320.6|2322.4|2318.9|2323.5|2320.6|2321.6|2318.7|171
1629459900000|2021-08-20 11:45:00|2322.6|2319.1|2322.6|2319.1|2323.5|2320.8|2321.8|2318.9|206
1629460200000|2021-08-20 11:50:00|2322.7|2319.2|2323.5|2321.5|2325|2322.3|2321.5|2318.8|204
1629460500000|2021-08-20 11:55:00|2323.6|2321.6|2325.3|2321.8|2326|2323.2|2323|2320.3|230
1629460800000|2021-08-20 12:00:00|2325.4|2321.9|2321.7|2318.2|2326.4|2323.3|2320.9|2318.1|430
1629461100000|2021-08-20 12:05:00|2321.8|2318.3|2325.5|2323.5|2325.5|2323.5|2320.7|2317.9|307
1629461400000|2021-08-20 12:10:00|2325.4|2323.4|2326.5|2323|2327.5|2325.2|2324.3|2322.3|337
1629461700000|2021-08-20 12:15:00|2325.9|2323.9|2324.7|2322.7|2326.9|2324.5|2324.6|2321.6|368
1629462000000|2021-08-20 12:20:00|2324.9|2322.9|2324.2|2322.2|2325.9|2323.1|2321|2318.6|438
1629462300000|2021-08-20 12:25:00|2324.3|2322.3|2326|2322.5|2327.9|2325.5|2322.9|2320.3|416
1629462600000|2021-08-20 12:30:00|2325.9|2322.4|2326.5|2323|2327.8|2325|2322.6|2319.9|454
1629462900000|2021-08-20 12:35:00|2326.7|2323.2|2325.9|2323.9|2329.1|2326.3|2325.8|2322.8|533
1629463200000|2021-08-20 12:40:00|2326.6|2323.1|2324|2322|2327.2|2324.4|2323.4|2320.7|406
1629463500000|2021-08-20 12:45:00|2323.9|2321.9|2321.5|2319.5|2325.1|2322.4|2321.4|2318.7|369
1629463800000|2021-08-20 12:50:00|2322.2|2318.7|2319.4|2317.4|2322.6|2319.9|2319.2|2316.2|427
1629464100000|2021-08-20 12:55:00|2319.3|2317.3|2317.1|2315.1|2320.5|2317.9|2316.8|2314.1|593
1629464400000|2021-08-20 13:00:00|2317|2315|2311.6|2308.1|2319.3|2316.5|2309.6|2306.1|1038
1629464700000|2021-08-20 13:05:00|2311.4|2307.9|2317.2|2313.7|2317.8|2314.4|2304.8|2301.7|1146
1629465000000|2021-08-20 13:10:00|2317.7|2314.2|2318.6|2316.6|2322.6|2319.3|2315.9|2312.6|750
1629465300000|2021-08-20 13:15:00|2319.3|2315.8|2318.6|2315.1|2320.7|2318|2317.5|2315|544
1629465600000|2021-08-20 13:20:00|2317.8|2315.8|2318.4|2316.4|2319.5|2316.8|2315.5|2313.4|524
1629465900000|2021-08-20 13:25:00|2318.6|2316.6|2316.5|2314.5|2319.2|2316.8|2315.4|2313.1|504
1629466200000|2021-08-20 13:30:00|2316.4|2314.4|2318.6|2315.1|2319|2316.2|2314.6|2312|807
1629466500000|2021-08-20 13:35:00|2317.1|2315|2321.1|2319.1|2322.2|2319.5|2316.4|2313.6|733
1629466800000|2021-08-20 13:40:00|2321.2|2319.2|2322.8|2319.3|2324.7|2322|2318.3|2315.5|764
1629467100000|2021-08-20 13:45:00|2322.9|2319.4|2317.5|2315.5|2323.1|2320|2317.4|2315.3|785
1629467400000|2021-08-20 13:50:00|2317.4|2315.4|2316.1|2314.1|2320.7|2318|2316|2313.4|734
1629467700000|2021-08-20 13:55:00|2316.2|2314.2|2318.5|2316.5|2319.7|2316.9|2313.4|2310.7|762
1629468000000|2021-08-20 14:00:00|2318.6|2316.6|2316.1|2314.1|2318.7|2316.6|2314.4|2312.4|756
1629468300000|2021-08-20 14:05:00|2316.2|2314.2|2314.2|2312.2|2316.8|2314.5|2311.7|2309.4|566
1629468600000|2021-08-20 14:10:00|2314|2312|2311.1|2309.1|2314|2312|2307.9|2305.9|460
1629468900000|2021-08-20 14:15:00|2310.5|2308.5|2311.5|2309.5|2312.9|2310.2|2310.2|2307.3|525
1629469200000|2021-08-20 14:20:00|2311.6|2309.6|2313.3|2309.8|2313.4|2310.1|2309.4|2306.8|619
1629469500000|2021-08-20 14:25:00|2313.1|2309.6|2309|2307|2313.3|2310.3|2308.1|2305.7|541
1629469800000|2021-08-20 14:30:00|2308.9|2306.9|2293.9|2291.9|2310|2307.6|2293|2290.4|1137
1629470100000|2021-08-20 14:35:00|2294|2292|2294.3|2292.3|2296.1|2294.1|2288.9|2286.5|1165
1629470400000|2021-08-20 14:40:00|2294.2|2292.2|2304.2|2302.2|2304.2|2302.2|2291.6|2289.6|850
1629470700000|2021-08-20 14:45:00|2304.1|2302.1|2303.5|2300|2306.4|2303.9|2301.7|2298.6|586
1629471000000|2021-08-20 14:50:00|2303.6|2300.1|2303.8|2300.3|2304.5|2301.8|2302|2298.9|489
1629471300000|2021-08-20 14:55:00|2303.7|2300.2|2303.5|2300|2305|2302.1|2302.6|2299.8|430
1629471600000|2021-08-20 15:00:00|2302.8|2300.8|2302.5|2299|2303.6|2300.9|2299.7|2296.9|411
1629471900000|2021-08-20 15:05:00|2302.4|2298.9|2304.4|2300.9|2304.4|2302.2|2300.6|2298|317
1629472200000|2021-08-20 15:10:00|2303.6|2301.6|2310.8|2308.8|2315|2312.2|2303.3|2300.5|743
1629472500000|2021-08-20 15:15:00|2310.7|2308.7|2314|2312|2315.7|2313.1|2310.7|2308.7|554
1629472800000|2021-08-20 15:20:00|2314.1|2312.1|2316.6|2314.6|2317.4|2315.4|2314|2312|512
1629473100000|2021-08-20 15:25:00|2316.5|2314.5|2315.6|2313.6|2317.7|2315.7|2315.6|2313.6|340
1629473400000|2021-08-20 15:30:00|2315.7|2313.7|2314.9|2312.9|2315.7|2313.7|2312.7|2310.7|282
1629473700000|2021-08-20 15:35:00|2314.8|2312.8|2314.1|2312.1|2315.5|2313.5|2312.6|2310.6|376
1629474000000|2021-08-20 15:40:00|2314|2312|2312.2|2310.2|2314.6|2312.6|2311.5|2309.5|255
1629474300000|2021-08-20 15:45:00|2312.5|2310.5|2311.3|2309.3|2312.7|2310.7|2311.1|2309.1|256
1629474600000|2021-08-20 15:50:00|2311.4|2309.4|2313.1|2311.1|2313.3|2311.3|2310.7|2308.7|298
1629474900000|2021-08-20 15:55:00|2313|2311|2318.9|2316.9|2319.3|2317.3|2312.3|2310.3|410
1629475200000|2021-08-20 16:00:00|2318.8|2316.8|2323.3|2321.3|2323.5|2321.5|2317.6|2315.6|509
1629475500000|2021-08-20 16:05:00|2323.4|2321.4|2323.8|2321.8|2326.6|2324.6|2323.3|2321.3|364
1629475800000|2021-08-20 16:10:00|2323.9|2321.9|2321.5|2319.5|2324.4|2322.4|2321.2|2319.2|320
1629476100000|2021-08-20 16:15:00|2321.4|2319.4|2321.2|2319.2|2322.6|2320.6|2320.4|2318.4|365
1629476400000|2021-08-20 16:20:00|2321.1|2319.1|2320.9|2318.9|2321.6|2319.6|2319.5|2317.5|317
1629476700000|2021-08-20 16:25:00|2321|2319|2320.5|2318.5|2323|2321|2319.9|2317.9|336
1629477000000|2021-08-20 16:30:00|2320.6|2318.6|2320|2318|2321.3|2319.3|2318.6|2316.6|288
1629477300000|2021-08-20 16:35:00|2320.1|2318.1|2320.5|2318.5|2321.9|2319.7|2319.5|2317.5|319
1629477600000|2021-08-20 16:40:00|2320.6|2318.6|2320.7|2318.7|2321.7|2319.7|2319.4|2317.4|293
1629477900000|2021-08-20 16:45:00|2320.8|2318.8|2321.5|2319.5|2322.5|2320.5|2320.3|2318.3|271
1629478200000|2021-08-20 16:50:00|2321.3|2319.3|2319.7|2317.7|2321.9|2319.7|2319.6|2317.6|304
1629478500000|2021-08-20 16:55:00|2319.9|2317.9|2319.1|2317.1|2319.9|2317.9|2318.1|2315.9|289
1629478800000|2021-08-20 17:00:00|2319.2|2317.2|2319|2317|2320.4|2318.3|2318.7|2316.7|248
1629479100000|2021-08-20 17:05:00|2319.1|2317.1|2317.8|2315.8|2319.3|2317.3|2317.3|2315.3|246
1629479400000|2021-08-20 17:10:00|2317.7|2315.7|2318.3|2316.3|2318.7|2316.7|2317.5|2315.5|153
1629479700000|2021-08-20 17:15:00|2318.4|2316.4|2316.8|2314.8|2318.4|2316.4|2316.2|2314.2|264
1629480000000|2021-08-20 17:20:00|2316.7|2314.7|2315.6|2313.6|2316.7|2314.7|2315.5|2313.5|224
1629480300000|2021-08-20 17:25:00|2315.7|2313.7|2312.7|2310.7|2315.7|2313.7|2311.1|2309.1|319
1629480600000|2021-08-20 17:30:00|2312.6|2310.6|2312.4|2310.4|2314.1|2311.6|2311.9|2309.4|219
1629480900000|2021-08-20 17:35:00|2312.7|2310.7|2310.9|2308.9|2312.8|2310.8|2310.8|2308.8|244
1629481200000|2021-08-20 17:40:00|2310.8|2308.8|2311.4|2309.4|2312|2309.9|2310.7|2308.3|217
1629481500000|2021-08-20 17:45:00|2311.3|2309.3|2309.9|2307.9|2311.7|2309.7|2309.8|2307.8|162
1629481800000|2021-08-20 17:50:00|2310.1|2308.1|2311.4|2309.4|2311.9|2309.9|2309.3|2307.3|247
1629482100000|2021-08-20 17:55:00|2311.5|2309.5|2309.9|2307.9|2311.6|2309.6|2308.7|2306.7|215
1629482400000|2021-08-20 18:00:00|2310|2308|2309|2307|2311.1|2308.2|2309|2307|234
1629482700000|2021-08-20 18:05:00|2309.1|2307.1|2307.3|2305.3|2309.3|2307.3|2306.4|2303.8|238
1629483000000|2021-08-20 18:10:00|2307.4|2305.4|2306.7|2304.7|2308|2306|2305.6|2303.6|163
1629483300000|2021-08-20 18:15:00|2306.6|2304.6|2307|2305|2308.2|2306.2|2306.5|2304.5|140
1629483600000|2021-08-20 18:20:00|2306.9|2304.9|2307.4|2305.4|2308.4|2306.4|2306.8|2304.8|199
1629483900000|2021-08-20 18:25:00|2307.5|2305.5|2307.8|2305.8|2307.8|2305.8|2306.9|2304.9|177
1629484200000|2021-08-20 18:30:00|2307.9|2305.9|2307.2|2305.2|2308|2306|2307.1|2305.1|95
1629484500000|2021-08-20 18:35:00|2307.4|2305.4|2307.2|2305.2|2308.7|2305.9|2306.6|2304.6|136
1629484800000|2021-08-20 18:40:00|2307.1|2305.1|2306.2|2304.2|2308.6|2305.9|2306|2304|108
1629485100000|2021-08-20 18:45:00|2306.1|2304.1|2305.7|2303.7|2306.2|2304.2|2305.1|2303.1|108
1629485400000|2021-08-20 18:50:00|2305.6|2303.6|2306.6|2304.6|2307|2305|2305.5|2303.5|78
1629485700000|2021-08-20 18:55:00|2306.5|2304.5|2307.5|2305.5|2308.1|2305.5|2306.1|2304.1|129
1629486000000|2021-08-20 19:00:00|2307.4|2305.4|2307.1|2305.1|2308.4|2305.5|2306.9|2303.8|124
1629486300000|2021-08-20 19:05:00|2307.2|2305.2|2307.3|2303.8|2308|2305.2|2306.3|2303.5|116
1629486600000|2021-08-20 19:10:00|2307.1|2303.6|2307.2|2305.2|2308.5|2305.8|2306.5|2303.6|72
1629486900000|2021-08-20 19:15:00|2307.3|2305.3|2307.6|2305.6|2308.5|2305.7|2307.2|2304.5|84
1629487200000|2021-08-20 19:20:00|2307.5|2305.5|2308.4|2304.9|2309.3|2306.5|2307.2|2304.6|125
1629487500000|2021-08-20 19:25:00|2308.3|2304.8|2306.5|2304.5|2308.5|2305.8|2306.4|2303.8|113
1629487800000|2021-08-20 19:30:00|2306.4|2304.4|2306.6|2304.6|2307.8|2304.8|2305.5|2303.1|142
1629488100000|2021-08-20 19:35:00|2306.7|2304.7|2306.1|2304.1|2307.4|2305|2306|2303.4|141
1629488400000|2021-08-20 19:40:00|2306|2304|2306|2304|2307.1|2304.3|2305.6|2303.2|104
1629488700000|2021-08-20 19:45:00|2306.1|2304.1|2305.9|2303.9|2307.1|2304.4|2305.8|2303|110
1629489000000|2021-08-20 19:50:00|2306.1|2304.1|2307.4|2303.9|2307.5|2304.6|2305.7|2303|147
1629489300000|2021-08-20 19:55:00|2307.5|2304|2307.3|2303.8|2307.9|2304.9|2306.2|2303.4|170
1629489600000|2021-08-20 20:00:00|2307.4|2303.9|2306.1|2302.6|2307.4|2303.9|2305.8|2302.3|133
1629489900000|2021-08-20 20:05:00|2306.2|2302.7|2305.7|2302.2|2306.2|2302.7|2305.4|2301.9|116
1629490200000|2021-08-20 20:10:00|2305.8|2302.3|2305.6|2302.1|2306.2|2302.7|2305|2301.5|130
1629490500000|2021-08-20 20:15:00|2305.8|2302.3|2304.8|2301.3|2305.8|2302.3|2304.4|2300.9|119
1629490800000|2021-08-20 20:20:00|2304.9|2301.4|2304.4|2300.9|2305.5|2302|2303.9|2300.4|105
1629491100000|2021-08-20 20:25:00|2304.3|2300.8|2305.3|2301.8|2306.1|2302.6|2304.3|2300.8|113
1629491400000|2021-08-20 20:30:00|2305.2|2301.7|2304.2|2300.7|2305.6|2302.1|2303.5|2300|123
1629491700000|2021-08-20 20:35:00|2304.3|2300.8|2303.7|2300.2|2305|2301.5|2303.5|2300|92
1629492000000|2021-08-20 20:40:00|2303.8|2300.3|2305.4|2301.9|2305.5|2302|2302.8|2299.3|111
1629492300000|2021-08-20 20:45:00|2305.1|2301.6|2303.3|2299.8|2305.9|2302.4|2303.1|2299.6|159
1629492600000|2021-08-20 20:50:00|2303.4|2299.9|2304.3|2300.8|2304.7|2301.2|2303.4|2299.9|151
1629492900000|2021-08-20 20:55:00|2304.4|2300.9|2308.7|2298.8|2308.7|2301.9|2303.7|2298.7|141
1629669600000|2021-08-22 22:00:00|2305.2|2301.7|2309.9|2306.4|2314|2307.7|2305.1|2301.6|258
1629669900000|2021-08-22 22:05:00|2310.1|2306.6|2309.7|2306.2|2312.6|2306.8|2308.6|2302.5|216
1629670200000|2021-08-22 22:10:00|2309.9|2306.4|2308.9|2305.4|2313.6|2307.6|2307.8|2302.5|225
1629670500000|2021-08-22 22:15:00|2308.8|2305.3|2306.3|2304.3|2309.6|2305.5|2305.5|2300|172
1629670800000|2021-08-22 22:20:00|2307.3|2303.8|2304.4|2302.4|2308.7|2303.8|2304.4|2299.8|114
1629671100000|2021-08-22 22:25:00|2305.5|2302|2306.4|2302.9|2306.8|2303.8|2304.4|2301.6|84
1629671400000|2021-08-22 22:30:00|2306.3|2302.8|2307.3|2303.8|2307.4|2304.4|2304.9|2302.2|117
1629671700000|2021-08-22 22:35:00|2306.7|2303.2|2304.3|2300.8|2306.8|2304|2303.9|2300.8|152
1629672000000|2021-08-22 22:40:00|2304.7|2301.2|2304.3|2300.8|2305.8|2302.8|2303.5|2300.7|137
1629672300000|2021-08-22 22:45:00|2304.6|2301.1|2304.5|2301|2305.5|2302.5|2303.5|2300.7|114
1629672600000|2021-08-22 22:50:00|2304.4|2300.9|2304|2300.5|2304.8|2301.5|2302|2299.3|198
1629672900000|2021-08-22 22:55:00|2303.9|2300.4|2302.9|2299.4|2304.3|2300.9|2301.6|2299|98
1629673200000|2021-08-22 23:00:00|2303|2299.5|2303.3|2299.8|2303.6|2300.1|2301.5|2298.7|201
1629673500000|2021-08-22 23:05:00|2303.5|2300|2303.4|2299.9|2304.3|2301.1|2302.4|2299.6|124
1629673800000|2021-08-22 23:10:00|2303.5|2300|2302.8|2299.3|2303.8|2300.5|2302.3|2299.3|87
1629674100000|2021-08-22 23:15:00|2303.3|2299.8|2302.1|2298.6|2303.7|2300.2|2301.3|2298.6|77
1629674400000|2021-08-22 23:20:00|2302.2|2298.7|2301.1|2297.6|2303|2299.7|2300.9|2297.4|201
1629674700000|2021-08-22 23:25:00|2301.3|2297.8|2302.5|2299|2302.7|2299.5|2300.9|2297.4|159
1629675000000|2021-08-22 23:30:00|2302.3|2298.8|2302.8|2299.3|2303.4|2299.9|2301.4|2298.2|106
1629675300000|2021-08-22 23:35:00|2303.1|2299.6|2302.5|2299|2303.5|2300|2302|2298.9|78
1629675600000|2021-08-22 23:40:00|2302.4|2298.9|2302.9|2299.4|2302.9|2299.5|2301.1|2298.3|77
1629675900000|2021-08-22 23:45:00|2302.8|2299.3|2302.4|2298.9|2302.8|2299.6|2301.4|2298.6|75
1629676200000|2021-08-22 23:50:00|2302.3|2298.8|2302.5|2300.5|2303.9|2300.6|2302|2298.8|117
1629676500000|2021-08-22 23:55:00|2302.4|2300.4|2301.2|2299.2|2303.3|2300.9|2300.5|2297.9|153
1629676800000|2021-08-23 00:00:00|2301.1|2299.1|2302.5|2300.5|2304.6|2302|2300.7|2298.7|240
1629677100000|2021-08-23 00:05:00|2302.4|2300.4|2299.6|2297.6|2303.3|2300.4|2298.7|2296.1|187
1629677400000|2021-08-23 00:10:00|2299.5|2297.5|2299.8|2297.8|2301.4|2298.9|2298.9|2296.3|149
1629677700000|2021-08-23 00:15:00|2299.9|2297.9|2300.3|2298.3|2301.4|2298.7|2299.6|2296.6|192
1629678000000|2021-08-23 00:20:00|2300.4|2298.4|2302.6|2300.6|2303.5|2300.7|2300.1|2297.5|152
1629678300000|2021-08-23 00:25:00|2302.5|2300.5|2304.3|2302.3|2304.3|2302.3|2302.1|2299.6|176
1629678600000|2021-08-23 00:30:00|2304.9|2301.4|2305.3|2303.3|2305.7|2303.3|2303.3|2301|203
1629678900000|2021-08-23 00:35:00|2306|2302.5|2306.7|2304.7|2306.7|2304.7|2304.4|2301.9|174
1629679200000|2021-08-23 00:40:00|2306.6|2304.6|2306.6|2304.6|2307.6|2304.9|2304.2|2301.7|249
1629679500000|2021-08-23 00:45:00|2306.7|2304.7|2307.7|2305.7|2308.8|2306.8|2306.5|2303.9|189
1629679800000|2021-08-23 00:50:00|2307.6|2305.6|2307.4|2305.4|2309.1|2306.7|2307.4|2305.2|230
1629680100000|2021-08-23 00:55:00|2307.5|2305.5|2307|2305|2308.3|2306.2|2306.5|2303.9|220
1629680400000|2021-08-23 01:00:00|2307.2|2305.2|2308.5|2305|2311.6|2308.4|2304.7|2301.7|999
1629680700000|2021-08-23 01:05:00|2308.4|2304.9|2309.3|2305.8|2312.6|2310|2304.7|2302.7|745
1629681000000|2021-08-23 01:10:00|2308.6|2306.6|2305.6|2303.6|2309.1|2306.6|2303.9|2301.2|546
1629681300000|2021-08-23 01:15:00|2305.5|2303.5|2302.5|2299|2307.1|2304.7|2301.2|2298.7|617
1629681600000|2021-08-23 01:20:00|2302.4|2298.9|2304.7|2302.7|2305.5|2302.9|2299.7|2296.9|631
1629681900000|2021-08-23 01:25:00|2304.6|2302.6|2304.1|2302.1|2308|2305.7|2303.5|2300.9|534
1629682200000|2021-08-23 01:30:00|2303.8|2301.8|2302.1|2298.6|2304.2|2302|2301.3|2298.5|474
1629682500000|2021-08-23 01:35:00|2302|2298.5|2303.9|2301.9|2306|2303.2|2301.3|2298.4|389
1629682800000|2021-08-23 01:40:00|2304|2302|2307|2303.5|2307.7|2305.4|2303.5|2300.9|495
1629683100000|2021-08-23 01:45:00|2307.1|2303.6|2313.1|2311.1|2313.6|2311.2|2306.5|2303.5|703
1629683400000|2021-08-23 01:50:00|2313.2|2311.2|2319|2317|2320.8|2317.8|2313.1|2310.5|908
1629683700000|2021-08-23 01:55:00|2319.1|2317.1|2317.8|2315.8|2321.2|2319.2|2316.9|2314.9|658
1629684000000|2021-08-23 02:00:00|2317.7|2315.7|2319.8|2317.8|2320.9|2318.2|2316.1|2314|604
1629684300000|2021-08-23 02:05:00|2319.6|2317.6|2321|2317.5|2323.2|2320.3|2319.3|2317.3|552
1629684600000|2021-08-23 02:10:00|2321.1|2317.6|2319.5|2316|2322.2|2319.2|2318.2|2315.2|389
1629684900000|2021-08-23 02:15:00|2319.4|2315.9|2318.9|2315.4|2320.3|2317.2|2318.4|2314.9|244
1629685200000|2021-08-23 02:20:00|2318.8|2315.3|2318.4|2314.9|2319.1|2315.7|2317.5|2314.3|116
1629685500000|2021-08-23 02:25:00|2318.3|2314.8|2318.4|2314.9|2318.4|2315.7|2316.8|2313.8|140
1629685800000|2021-08-23 02:30:00|2318.6|2315.1|2318.9|2315.4|2320|2316.5|2317|2314|257
1629686100000|2021-08-23 02:35:00|2318.8|2315.3|2319.8|2316.3|2321.1|2318.3|2318.2|2315.3|184
1629686400000|2021-08-23 02:40:00|2319.1|2317.1|2319.9|2317.9|2322.2|2319.3|2319.1|2316.3|258
1629686700000|2021-08-23 02:45:00|2320.4|2316.9|2320.6|2317.1|2321|2318|2319.2|2316.3|218
1629687000000|2021-08-23 02:50:00|2320.7|2317.2|2323.4|2321.4|2324.9|2322|2320.7|2317.2|493
1629687300000|2021-08-23 02:55:00|2323.5|2321.5|2324.2|2322.2|2325.7|2323.1|2322.1|2320|292
1629687600000|2021-08-23 03:00:00|2324.1|2322.1|2321.6|2319.6|2326.5|2323.8|2321.5|2319.5|354
1629687900000|2021-08-23 03:05:00|2321.7|2319.7|2321.6|2319.6|2323.3|2321.1|2321.2|2318.6|323
1629688200000|2021-08-23 03:10:00|2321.8|2319.8|2321.1|2319.1|2323.8|2321.1|2320.9|2318.9|259
1629688500000|2021-08-23 03:15:00|2321.2|2319.2|2325.9|2322.4|2326|2323|2321.1|2319.1|318
1629688800000|2021-08-23 03:20:00|2326|2322.5|2325.7|2322.2|2329.9|2326.4|2325.3|2322.1|470
1629689100000|2021-08-23 03:25:00|2325.5|2322|2323.9|2320.4|2325.8|2322.8|2322.7|2319.9|243
1629689400000|2021-08-23 03:30:00|2323.8|2320.3|2324.4|2320.9|2324.5|2321.5|2323.2|2320.2|138
1629689700000|2021-08-23 03:35:00|2324|2320.5|2324.7|2321.2|2324.9|2321.8|2323.3|2320.3|163
1629690000000|2021-08-23 03:40:00|2324.6|2321.1|2323.2|2319.7|2324.9|2321.9|2322.9|2319.7|143
1629690300000|2021-08-23 03:45:00|2322.4|2320.4|2323.6|2321.6|2324.8|2322.1|2322.4|2319.6|94
1629690600000|2021-08-23 03:50:00|2323.7|2321.7|2324.1|2320.6|2324.8|2322|2322.9|2320.2|104
1629690900000|2021-08-23 03:55:00|2324|2320.5|2322|2320|2324.3|2321.4|2322|2319.2|125
1629691200000|2021-08-23 04:00:00|2321.8|2319.8|2323.9|2320.4|2324.4|2321.4|2321.8|2319.2|154
1629691500000|2021-08-23 04:05:00|2324|2320.5|2322.9|2319.4|2324|2320.5|2321.7|2318.9|116
1629691800000|2021-08-23 04:10:00|2322.8|2319.3|2323|2319.5|2323.3|2320.2|2322|2318.9|117
1629692100000|2021-08-23 04:15:00|2323.1|2319.6|2321.1|2319.1|2323.2|2320.2|2321|2318.4|135
1629692400000|2021-08-23 04:20:00|2321|2319|2321.4|2317.9|2322.1|2319.1|2320.5|2317.6|109
1629692700000|2021-08-23 04:25:00|2321.2|2317.7|2321.2|2319.2|2322.2|2319.4|2320.5|2317.7|123
1629693000000|2021-08-23 04:30:00|2321.1|2319.1|2323.5|2320|2323.8|2320.5|2321.1|2318.3|125
1629693300000|2021-08-23 04:35:00|2323.3|2319.8|2323|2319.5|2324.3|2321.3|2322.2|2319.5|164
1629693600000|2021-08-23 04:40:00|2323.1|2319.6|2323.6|2320.1|2324.2|2321.2|2322.3|2319.6|134
1629693900000|2021-08-23 04:45:00|2323.7|2320.2|2323.8|2320.3|2324|2321.1|2323|2319.9|78
1629694200000|2021-08-23 04:50:00|2323.9|2320.4|2324.2|2320.7|2324.7|2321.5|2323.2|2320.2|82
1629694500000|2021-08-23 04:55:00|2324.3|2320.8|2323.8|2320.3|2324.9|2321.4|2323.7|2320.2|92
1629694800000|2021-08-23 05:00:00|2323.3|2319.8|2325.4|2321.9|2325.7|2322.2|2322.6|2319.8|107
1629695100000|2021-08-23 05:05:00|2325.3|2321.8|2325|2321.5|2325.5|2322|2323.4|2320.6|94
1629695400000|2021-08-23 05:10:00|2325.1|2321.6|2325.7|2322.2|2326.6|2323.1|2324.7|2321.2|89
1629695700000|2021-08-23 05:15:00|2325.9|2322.4|2325|2321.5|2326.1|2322.6|2324.5|2321|126
1629696000000|2021-08-23 05:20:00|2324.8|2321.3|2325.7|2322.2|2326.1|2322.6|2324.2|2320.7|111
1629696300000|2021-08-23 05:25:00|2326|2322.5|2325.7|2322.2|2326.5|2323|2325.6|2322.1|82
1629696600000|2021-08-23 05:30:00|2325.8|2322.3|2326.3|2322.8|2329|2325.5|2325.8|2322.3|509
1629696900000|2021-08-23 05:35:00|2326.4|2322.9|2326.5|2323|2327.5|2324.5|2325.4|2321.9|244
1629697200000|2021-08-23 05:40:00|2326.6|2323.1|2327.8|2324.3|2328.4|2325.2|2325.8|2322.3|193
1629697500000|2021-08-23 05:45:00|2328.2|2324.7|2330.4|2326.9|2332.6|2329.4|2327.1|2323.6|361
1629697800000|2021-08-23 05:50:00|2330.5|2327|2329.4|2325.9|2331.1|2327.6|2328|2325.1|207
1629698100000|2021-08-23 05:55:00|2329.1|2325.6|2326.8|2323.3|2330.1|2326.6|2325.5|2322.3|308
1629698400000|2021-08-23 06:00:00|2326.9|2323.4|2326.1|2322.6|2328.6|2325.9|2323.7|2321|418
1629698700000|2021-08-23 06:05:00|2326|2322.5|2323.4|2321.4|2327.1|2324.3|2323.3|2320.5|275
1629699000000|2021-08-23 06:10:00|2323.3|2321.3|2324.7|2321.2|2325.6|2322.8|2322.3|2319.5|278
1629699300000|2021-08-23 06:15:00|2324.8|2321.3|2325.6|2322.1|2325.8|2323.2|2322.8|2320|349
1629699600000|2021-08-23 06:20:00|2325.7|2322.2|2324.9|2321.4|2326.5|2323.6|2323.8|2320.9|364
1629699900000|2021-08-23 06:25:00|2324.7|2321.2|2324.5|2321|2324.7|2321.8|2321.8|2319|311
1629700200000|2021-08-23 06:30:00|2324.6|2321.1|2326.7|2323.2|2327|2324.2|2323.7|2321|206
1629700500000|2021-08-23 06:35:00|2326.5|2323|2323.8|2320.3|2326.7|2323.9|2322.8|2320|315
1629700800000|2021-08-23 06:40:00|2323.9|2320.4|2323.8|2320.3|2325.8|2322.8|2322.8|2320.1|337
1629701100000|2021-08-23 06:45:00|2323.7|2320.2|2324.4|2320.9|2325|2322.3|2323.2|2320.1|315
1629701400000|2021-08-23 06:50:00|2324.5|2321|2324.6|2321.1|2325|2322.3|2321.9|2319|324
1629701700000|2021-08-23 06:55:00|2324.5|2321|2326.1|2324.1|2327.9|2324.8|2323.8|2321|337
1629702000000|2021-08-23 07:00:00|2326.2|2324.2|2324.2|2320.7|2326.7|2324.2|2323.3|2320.6|308
1629702300000|2021-08-23 07:05:00|2324.3|2320.8|2323|2319.5|2325.2|2322.4|2322.3|2319.4|281
1629702600000|2021-08-23 07:10:00|2323.1|2319.6|2324.4|2320.9|2324.6|2321.6|2322.5|2319.4|285
1629702900000|2021-08-23 07:15:00|2324.3|2320.8|2325|2321.5|2326.3|2322.8|2323.3|2319.8|305
1629703200000|2021-08-23 07:20:00|2325.1|2321.6|2321|2317.5|2325.1|2322.2|2319.7|2316.8|429
1629703500000|2021-08-23 07:25:00|2320.9|2317.4|2320.8|2317.3|2322.5|2319|2318.9|2316|392
1629703800000|2021-08-23 07:30:00|2320|2318|2324.9|2321.4|2325|2321.5|2317.8|2315|355
1629704100000|2021-08-23 07:35:00|2325|2321.5|2328.4|2324.9|2329.4|2326.3|2324|2320.7|394
1629704400000|2021-08-23 07:40:00|2328.3|2324.8|2327.9|2325.9|2330.8|2328|2327.4|2324.7|336
1629704700000|2021-08-23 07:45:00|2327.8|2325.8|2327|2323.5|2329.1|2326.5|2325.5|2322.8|354
1629705000000|2021-08-23 07:50:00|2327.1|2323.6|2327.7|2324.2|2328.5|2325.4|2326.8|2323.3|257
1629705300000|2021-08-23 07:55:00|2327.6|2324.1|2328|2324.5|2329.6|2326.7|2327.6|2324.1|219
1629705600000|2021-08-23 08:00:00|2327.9|2324.4|2328.7|2325.2|2329.5|2326.5|2326.7|2323.2|325
1629705900000|2021-08-23 08:05:00|2328.8|2325.3|2329.3|2325.8|2329.8|2327.1|2327.8|2324.9|423
1629706200000|2021-08-23 08:10:00|2329.2|2325.7|2331.3|2327.8|2332.4|2328.9|2329.1|2325.7|415
1629706500000|2021-08-23 08:15:00|2331.4|2327.9|2332.3|2328.8|2332.5|2329.7|2330.3|2327.5|329
1629706800000|2021-08-23 08:20:00|2332.4|2328.9|2332.8|2329.3|2335.5|2332.7|2331.4|2328.7|373
1629707100000|2021-08-23 08:25:00|2333|2329.5|2334.7|2331.2|2336.6|2333.1|2331.4|2328.3|395
1629707400000|2021-08-23 08:30:00|2334.8|2331.3|2337.4|2333.9|2337.4|2334|2333|2329.8|291
1629707700000|2021-08-23 08:35:00|2337.5|2334|2338.4|2334.9|2338.6|2335.5|2336.6|2333.4|299
1629708000000|2021-08-23 08:40:00|2338.5|2335|2339.7|2336.2|2340.7|2337.3|2337|2334.4|395
1629708300000|2021-08-23 08:45:00|2339.6|2336.1|2339.7|2336.2|2341.5|2338.7|2339.1|2336|372
1629708600000|2021-08-23 08:50:00|2339.8|2336.3|2339.5|2336|2340.7|2337.2|2339.4|2335.9|259
1629708900000|2021-08-23 08:55:00|2339.6|2336.1|2342.4|2338.9|2343|2340.1|2339|2336.1|344
1629709200000|2021-08-23 09:00:00|2342.3|2338.8|2341.4|2339.4|2342.3|2339.4|2338.4|2334.9|376
1629709500000|2021-08-23 09:05:00|2341.3|2339.3|2341.9|2338.4|2344.4|2341.1|2341.1|2338.1|299
1629709800000|2021-08-23 09:10:00|2341.3|2339.3|2341.2|2339.2|2343|2340.5|2340.8|2338.3|351
1629710100000|2021-08-23 09:15:00|2342|2338.5|2343.2|2339.7|2343.3|2340.8|2341|2338.4|271
1629710400000|2021-08-23 09:20:00|2343.1|2339.6|2343.2|2341.2|2345.2|2342.6|2343.1|2339.6|303
1629710700000|2021-08-23 09:25:00|2343.4|2341.4|2339|2337|2344.3|2341.6|2338.8|2336.1|419
1629711000000|2021-08-23 09:30:00|2339.1|2337.1|2340.6|2337.1|2341.6|2338.7|2338.6|2335.7|433
1629711300000|2021-08-23 09:35:00|2340.7|2337.2|2339.5|2336|2341.7|2339|2338.2|2335.8|288
1629711600000|2021-08-23 09:40:00|2339.6|2336.1|2339.9|2336.4|2341.3|2338.6|2339|2336.1|242
1629711900000|2021-08-23 09:45:00|2340|2336.5|2340.3|2336.8|2341.3|2338.4|2339.3|2336.5|263
1629712200000|2021-08-23 09:50:00|2340.4|2336.9|2341.8|2338.3|2342.4|2339.8|2339.6|2336.9|257
1629712500000|2021-08-23 09:55:00|2341.6|2338.1|2341.5|2339.5|2342.1|2339.5|2339.5|2336.6|257
1629712800000|2021-08-23 10:00:00|2341.2|2339.2|2342.1|2338.6|2342.6|2340.1|2340.8|2338|248
1629713100000|2021-08-23 10:05:00|2342|2338.5|2340.1|2336.6|2342.5|2340.1|2339.6|2336.5|239
1629713400000|2021-08-23 10:10:00|2340|2336.5|2340.1|2338.1|2341.1|2338.5|2339.3|2336.5|187
1629713700000|2021-08-23 10:15:00|2340|2338|2339.5|2336|2341.4|2338.5|2338.6|2335.7|249
1629714000000|2021-08-23 10:20:00|2339.4|2335.9|2340.2|2336.7|2341.4|2338.6|2338.5|2335.8|316
1629714300000|2021-08-23 10:25:00|2340|2336.5|2340.4|2336.9|2341.2|2338.5|2339.5|2336.5|231
1629714600000|2021-08-23 10:30:00|2340.5|2337|2338.8|2336.8|2340.7|2338.1|2338.3|2335.9|224
1629714900000|2021-08-23 10:35:00|2338.7|2336.7|2339.6|2336.1|2339.6|2337.3|2337.9|2335.1|215
1629715200000|2021-08-23 10:40:00|2339.5|2336|2339.6|2336.1|2340.6|2337.6|2337.8|2335.4|263
1629715500000|2021-08-23 10:45:00|2339.3|2335.8|2340.6|2338.6|2342|2339.6|2339.2|2335.7|320
1629715800000|2021-08-23 10:50:00|2341.4|2337.9|2343.1|2341.1|2343.9|2341.3|2340.4|2337.7|250
1629716100000|2021-08-23 10:55:00|2343.2|2341.2|2343.8|2340.3|2344.9|2342.2|2342.5|2339.6|296
1629716400000|2021-08-23 11:00:00|2343.9|2340.4|2347|2343.5|2347.7|2344.4|2343.1|2340.3|430
1629716700000|2021-08-23 11:05:00|2347.2|2343.7|2347.3|2343.8|2347.7|2344.9|2345.9|2343|300
1629717000000|2021-08-23 11:10:00|2347.5|2344|2347|2343.5|2347.7|2345.1|2346|2342.9|226
1629717300000|2021-08-23 11:15:00|2346.8|2343.3|2347.1|2343.6|2347.4|2344.7|2345.3|2342.5|233
1629717600000|2021-08-23 11:20:00|2347|2343.5|2347.1|2345.1|2348.8|2346.2|2346.3|2343.5|258
1629717900000|2021-08-23 11:25:00|2348|2344.5|2348.6|2345.1|2350.6|2347.6|2346.1|2343.6|303
1629718200000|2021-08-23 11:30:00|2348.5|2345|2350.6|2348.6|2352.6|2350|2347.7|2345|476
1629718500000|2021-08-23 11:35:00|2350.8|2348.8|2352.6|2349.1|2353.9|2351.1|2348.9|2346.1|392
1629718800000|2021-08-23 11:40:00|2352.7|2349.2|2352.9|2350.9|2353.9|2351.1|2351.4|2348.7|282
1629719100000|2021-08-23 11:45:00|2352.7|2350.7|2351.2|2349.2|2353.6|2351|2350.7|2348.2|271
1629719400000|2021-08-23 11:50:00|2351.3|2349.3|2349.1|2345.6|2352.2|2349.4|2346.9|2344|374
1629719700000|2021-08-23 11:55:00|2349.2|2345.7|2347.2|2343.7|2349.2|2346.5|2345.8|2342.8|474
1629720000000|2021-08-23 12:00:00|2347.3|2343.8|2344.7|2341.2|2348|2345.2|2341.9|2339.1|593
1629720300000|2021-08-23 12:05:00|2344.9|2341.4|2350.9|2347.4|2351|2348.3|2343.9|2341.1|377
1629720600000|2021-08-23 12:10:00|2350.8|2347.3|2349.1|2347.1|2351|2348.1|2346.1|2343.5|409
1629720900000|2021-08-23 12:15:00|2349|2347|2348.1|2344.6|2350.1|2348.1|2346.8|2343.9|301
1629721200000|2021-08-23 12:20:00|2348|2344.5|2345.6|2343.6|2349.5|2346|2344.2|2340.8|346
1629721500000|2021-08-23 12:25:00|2345.7|2343.7|2352.9|2349.4|2354.1|2351.2|2345.6|2343.6|581
1629721800000|2021-08-23 12:30:00|2353.2|2349.7|2357.8|2354.3|2358.8|2356|2352.4|2348.9|740
1629722100000|2021-08-23 12:35:00|2358.2|2354.7|2356.3|2352.8|2360.4|2357.8|2354|2351.2|727
1629722400000|2021-08-23 12:40:00|2356.2|2352.7|2356.5|2353|2359.8|2356.9|2355.6|2352.7|628
1629722700000|2021-08-23 12:45:00|2355.9|2353.9|2357.1|2355.1|2359|2356.4|2355.1|2351.6|455
1629723000000|2021-08-23 12:50:00|2357.8|2354.3|2356.8|2353.3|2359.6|2356.3|2355.7|2352.2|419
1629723300000|2021-08-23 12:55:00|2356.9|2353.4|2358.3|2354.8|2360.2|2357|2355|2352.5|386
1629723600000|2021-08-23 13:00:00|2358.2|2354.7|2363|2361|2365.5|2362.4|2357.5|2354.6|1075
1629723900000|2021-08-23 13:05:00|2363.1|2361.1|2361.3|2359.3|2365.8|2363.1|2358.7|2356.5|745
1629724200000|2021-08-23 13:10:00|2361.2|2359.2|2357.6|2355.6|2361.3|2359.3|2356.1|2353.7|637
1629724500000|2021-08-23 13:15:00|2357.8|2355.8|2356.1|2354.1|2358.4|2356.2|2354.2|2351.4|609
1629724800000|2021-08-23 13:20:00|2356.2|2354.2|2358.9|2356.9|2359.8|2357.4|2354|2351.2|460
1629725100000|2021-08-23 13:25:00|2358.8|2356.8|2358.7|2356.7|2363.6|2360.9|2358.5|2355.9|623
1629725400000|2021-08-23 13:30:00|2358.6|2356.6|2362.3|2360.3|2364.1|2361.9|2354.8|2351.9|1086
1629725700000|2021-08-23 13:35:00|2362.1|2360.1|2360.2|2358.2|2364.7|2362.2|2358.3|2355.7|875
1629726000000|2021-08-23 13:40:00|2360.1|2358.1|2356.5|2353|2362.5|2359.6|2354.9|2351.4|770
1629726300000|2021-08-23 13:45:00|2358.2|2354.7|2362.3|2360.3|2362.8|2360.8|2355.7|2352.9|829
1629726600000|2021-08-23 13:50:00|2362.2|2360.2|2365|2363|2368.2|2366|2361.8|2359.5|805
1629726900000|2021-08-23 13:55:00|2365.1|2363.1|2363|2359.5|2367|2364.7|2362.9|2359.4|715
1629727200000|2021-08-23 14:00:00|2363.3|2359.8|2357.6|2355.6|2364.2|2361.5|2357|2355|808
1629727500000|2021-08-23 14:05:00|2357.4|2355.4|2355.5|2353.5|2359.2|2357.2|2354.7|2352.7|732
1629727800000|2021-08-23 14:10:00|2355.6|2353.6|2354.2|2352.2|2357.2|2355.2|2353.2|2351.2|792
1629728100000|2021-08-23 14:15:00|2354.4|2352.4|2348.2|2344.7|2356.9|2354.7|2345.6|2342.8|833
1629728400000|2021-08-23 14:20:00|2347.4|2345.4|2352.6|2350.6|2353.9|2351|2347|2344.4|741
1629728700000|2021-08-23 14:25:00|2352.5|2350.5|2352.7|2350.7|2353.8|2351.2|2351|2348.4|525
1629729000000|2021-08-23 14:30:00|2352.8|2350.8|2356.9|2354.9|2356.9|2354.9|2352.6|2350.3|530
1629729300000|2021-08-23 14:35:00|2357|2355|2355|2353|2357.9|2355.9|2354.6|2352.6|373
1629729600000|2021-08-23 14:40:00|2355.1|2353.1|2355.6|2353.6|2357.4|2355|2353.7|2351.2|445
1629729900000|2021-08-23 14:45:00|2355.5|2353.5|2358.8|2356.8|2359.6|2357.6|2355.5|2353.2|416
1629730200000|2021-08-23 14:50:00|2358.7|2356.7|2360.4|2358.4|2361.5|2358.9|2358.5|2356.3|410
1629730500000|2021-08-23 14:55:00|2360.3|2358.3|2362|2360|2363.5|2361.5|2360.3|2358.3|405
1629730800000|2021-08-23 15:00:00|2362.2|2360.2|2360.9|2358.9|2363.6|2361.6|2359.7|2357.6|422
1629731100000|2021-08-23 15:05:00|2360.8|2358.8|2361.2|2359.2|2363|2360.3|2360.5|2358.3|425
1629731400000|2021-08-23 15:10:00|2361.4|2359.4|2359.2|2357.2|2361.8|2359.8|2359.1|2357.1|388
1629731700000|2021-08-23 15:15:00|2359.1|2357.1|2360.5|2358.5|2361.2|2359.2|2359.1|2357.1|408
1629732000000|2021-08-23 15:20:00|2360.4|2358.4|2365|2363|2365.1|2363.1|2360.4|2358.4|329
1629732300000|2021-08-23 15:25:00|2364.9|2362.9|2364.9|2362.9|2367.2|2365.2|2364.8|2362.8|395
1629732600000|2021-08-23 15:30:00|2365.1|2363.1|2365.4|2363.4|2366.6|2364.6|2362.8|2360.6|287
1629732900000|2021-08-23 15:35:00|2365.2|2363.2|2365.6|2363.6|2367.8|2365.8|2365.2|2362.9|348
1629733200000|2021-08-23 15:40:00|2365.7|2363.7|2367.5|2365.5|2368.7|2366|2365.7|2363.2|315
1629733500000|2021-08-23 15:45:00|2368.2|2364.7|2368.5|2366.5|2369.4|2366.7|2367.1|2364.5|236
1629733800000|2021-08-23 15:50:00|2368.4|2366.4|2368.6|2366.6|2369.7|2367.1|2367.5|2365.1|243
1629734100000|2021-08-23 15:55:00|2369.2|2365.7|2367.6|2364.1|2369.2|2366.5|2365.5|2362.8|310
1629734400000|2021-08-23 16:00:00|2367.7|2364.2|2369.7|2367.7|2370.7|2368.1|2367.4|2364.1|344
1629734700000|2021-08-23 16:05:00|2369.8|2367.8|2369.5|2366|2371.3|2368.7|2367.9|2365.1|307
1629735000000|2021-08-23 16:10:00|2369.3|2365.8|2368.8|2366.8|2370.4|2367.6|2368.4|2365.7|286
1629735300000|2021-08-23 16:15:00|2368.9|2366.9|2367.8|2365.8|2369.4|2367.2|2367.7|2365.1|211
1629735600000|2021-08-23 16:20:00|2367.7|2365.7|2365.9|2363.9|2368.5|2365.9|2365.5|2363|203
1629735900000|2021-08-23 16:25:00|2365.7|2363.7|2366.6|2364.6|2367.6|2365.4|2365.5|2363.1|201
1629736200000|2021-08-23 16:30:00|2366.9|2364.9|2367.2|2365.2|2368.4|2365.8|2366.2|2363.6|167
1629736500000|2021-08-23 16:35:00|2367.1|2365.1|2366.9|2364.9|2367.8|2365.8|2366.5|2364.2|179
1629736800000|2021-08-23 16:40:00|2366.8|2364.8|2367.2|2365.2|2368|2366|2366.8|2364.8|147
1629737100000|2021-08-23 16:45:00|2367.1|2365.1|2366.2|2364.2|2367.3|2365.3|2365.6|2363.6|173
1629737400000|2021-08-23 16:50:00|2366.3|2364.3|2364.6|2362.6|2366.7|2364.3|2364.4|2362.4|161
1629737700000|2021-08-23 16:55:00|2364.5|2362.5|2364.8|2362.8|2366.6|2364.3|2364|2361.6|258
1629738000000|2021-08-23 17:00:00|2364.7|2362.7|2366.8|2363.3|2366.9|2364.1|2363.8|2361.8|222
1629738300000|2021-08-23 17:05:00|2366.7|2363.2|2366.6|2364.6|2366.9|2364.7|2365.4|2362.7|144
1629738600000|2021-08-23 17:10:00|2366.7|2364.7|2366.3|2362.8|2366.8|2364.8|2365.3|2362.8|202
1629738900000|2021-08-23 17:15:00|2366.2|2362.7|2363.8|2361.8|2366.2|2364|2363.4|2361.4|213
1629739200000|2021-08-23 17:20:00|2363.7|2361.7|2365.1|2363.1|2366.8|2364.8|2362.5|2360.1|332
1629739500000|2021-08-23 17:25:00|2365|2363|2363.7|2361.7|2365.4|2363|2362.8|2360.1|376
1629739800000|2021-08-23 17:30:00|2363.6|2361.6|2363.3|2361.3|2364.6|2362.6|2362.9|2360.2|198
1629740100000|2021-08-23 17:35:00|2363.4|2361.4|2363.3|2359.8|2363.9|2361.7|2362|2359.2|158
1629740400000|2021-08-23 17:40:00|2363.4|2359.9|2363.5|2360|2363.8|2361|2362.1|2359.3|144
1629740700000|2021-08-23 17:45:00|2363.6|2360.1|2363.7|2360.2|2364|2361.2|2362.6|2359.7|141
1629741000000|2021-08-23 17:50:00|2363.8|2360.3|2362.7|2360.7|2363.9|2361|2362.5|2359.6|141
1629741300000|2021-08-23 17:55:00|2362.6|2360.6|2363.4|2359.9|2363.5|2360.7|2362.1|2359.1|92
1629741600000|2021-08-23 18:00:00|2363.3|2359.8|2362.2|2358.7|2363.5|2360|2361|2358.6|112
1629741900000|2021-08-23 18:05:00|2362|2358.5|2363.6|2360.1|2363.6|2360.9|2361.5|2358.5|82
1629742200000|2021-08-23 18:10:00|2363.8|2360.3|2363.9|2361.9|2365.1|2362.2|2363.2|2360.3|83
1629742500000|2021-08-23 18:15:00|2363.8|2361.8|2363.2|2361.2|2364.9|2362.2|2363.1|2360.6|124
1629742800000|2021-08-23 18:20:00|2364.1|2360.6|2364.6|2362.6|2365.4|2362.7|2363.1|2360.6|132
1629743100000|2021-08-23 18:25:00|2365.4|2361.9|2364.1|2362.1|2366.4|2363.4|2363.9|2361.2|122
1629743400000|2021-08-23 18:30:00|2364|2362|2363.3|2359.8|2364.7|2362.1|2362.3|2359.6|90
1629743700000|2021-08-23 18:35:00|2363.4|2359.9|2363.3|2359.8|2363.4|2360.9|2362.4|2359.7|33
1629744000000|2021-08-23 18:40:00|2363.2|2359.7|2362.6|2360.6|2364|2361.5|2362.5|2359.4|73
1629744300000|2021-08-23 18:45:00|2362.7|2360.7|2362.1|2360.1|2363.7|2360.7|2361.8|2359.3|54
1629744600000|2021-08-23 18:50:00|2362.2|2360.2|2363.8|2360.3|2364.1|2361.3|2362.1|2359.4|43
1629744900000|2021-08-23 18:55:00|2363.9|2360.4|2364.8|2361.3|2364.8|2362.2|2363.1|2360.3|90
1629745200000|2021-08-23 19:00:00|2365.1|2361.6|2365.1|2363.1|2365.5|2363.1|2364.6|2361.1|76
1629745500000|2021-08-23 19:05:00|2365|2363|2365.1|2361.6|2365.6|2363.1|2364.4|2361.3|70
1629745800000|2021-08-23 19:10:00|2365.2|2361.7|2365.4|2361.9|2365.4|2362.6|2364.4|2361.2|76
1629746100000|2021-08-23 19:15:00|2365.3|2361.8|2364.8|2361.3|2365.6|2362.1|2364.1|2361.2|74
1629746400000|2021-08-23 19:20:00|2364.7|2361.2|2364.8|2361.3|2365.3|2362.1|2363.6|2360.8|90
1629746700000|2021-08-23 19:25:00|2364.7|2361.2|2364.3|2360.8|2364.8|2361.3|2364.3|2360.8|42
1629747000000|2021-08-23 19:30:00|2364.4|2360.9|2364.8|2361.3|2365.3|2362.1|2363.4|2360.6|91
1629747300000|2021-08-23 19:35:00|2364.7|2361.2|2362.2|2360.2|2364.8|2361.7|2362.2|2359.8|69
1629747600000|2021-08-23 19:40:00|2362.3|2360.3|2362.1|2360.1|2363.3|2360.7|2361.9|2358.9|93
1629747900000|2021-08-23 19:45:00|2362.5|2360.5|2362.4|2358.9|2362.9|2360.6|2361.3|2358.8|66
1629748200000|2021-08-23 19:50:00|2362.5|2359|2361.2|2359.2|2362.9|2359.9|2361.1|2358.3|162
1629748500000|2021-08-23 19:55:00|2361.3|2359.3|2362.7|2359.2|2362.8|2360.1|2361.1|2358.6|156
1629748800000|2021-08-23 20:00:00|2362.8|2359.3|2363.3|2359.8|2364.7|2361.2|2362.7|2359.2|162
1629749100000|2021-08-23 20:05:00|2363.1|2359.6|2363.8|2360.3|2364.1|2360.6|2362.3|2359.3|64
1629749400000|2021-08-23 20:10:00|2364|2360.5|2364.2|2360.7|2364.3|2361.4|2363.4|2360.2|58
1629749700000|2021-08-23 20:15:00|2364.1|2360.6|2364.3|2360.8|2364.5|2361|2363.8|2360.3|65
1629750000000|2021-08-23 20:20:00|2364.2|2360.7|2365.2|2361.7|2365.7|2362.4|2364.2|2360.7|47
1629750300000|2021-08-23 20:25:00|2365.1|2361.6|2364.7|2361.2|2365.3|2361.8|2364.6|2361.1|39
1629750600000|2021-08-23 20:30:00|2364.6|2361.1|2365.4|2361.9|2365.4|2361.9|2364.6|2361.1|37
1629750900000|2021-08-23 20:35:00|2365.3|2361.8|2365.3|2361.8|2365.8|2362.7|2364.4|2361.7|50
1629751200000|2021-08-23 20:40:00|2365.2|2361.7|2365.2|2361.7|2365.7|2362.2|2365.1|2361.6|30
1629751500000|2021-08-23 20:45:00|2365.3|2361.8|2364.8|2361.3|2365.7|2362.2|2364.7|2361.2|74
1629751800000|2021-08-23 20:50:00|2364.9|2361.4|2365.3|2361.8|2365.4|2361.9|2364.6|2361.1|93
1629752100000|2021-08-23 20:55:00|2365.4|2361.9|2365|2361.5|2366.3|2362.8|2365|2361.5|125
1629756000000|2021-08-23 22:00:00|2366.9|2360.9|2365.5|2362|2367.4|2362.3|2364.6|2359.9|185
1629756300000|2021-08-23 22:05:00|2365.6|2362.1|2365.6|2362.1|2366.1|2362.6|2365|2361.5|57
1629756600000|2021-08-23 22:10:00|2365.5|2362|2366.6|2363.1|2366.6|2363.1|2365.4|2361.9|35
1629756900000|2021-08-23 22:15:00|2366.5|2363|2365.9|2362.4|2366.6|2363.1|2365.8|2362.3|38
1629757200000|2021-08-23 22:20:00|2366|2362.5|2366|2362.5|2366.1|2362.6|2365.8|2362.3|50
1629757500000|2021-08-23 22:25:00|2366.3|2362.8|2366.4|2362.9|2366.6|2363.1|2366.1|2362.6|28
1629757800000|2021-08-23 22:30:00|2366.5|2363|2365.3|2361.8|2366.5|2363|2365.3|2361.8|46
1629758100000|2021-08-23 22:35:00|2365.4|2361.9|2364.7|2361.2|2365.7|2362.8|2364.6|2361.1|75
1629758400000|2021-08-23 22:40:00|2364.8|2361.3|2365|2361.5|2365.3|2361.8|2364.8|2361.3|57
1629758700000|2021-08-23 22:45:00|2364.8|2361.3|2364.9|2361.4|2365.8|2362.3|2364.4|2360.9|66
1629759000000|2021-08-23 22:50:00|2364.5|2361|2364.1|2360.6|2364.6|2361.1|2363.7|2360.2|69
1629759300000|2021-08-23 22:55:00|2364.2|2360.7|2364.1|2360.6|2364.2|2360.7|2363.6|2360.1|54
1629759600000|2021-08-23 23:00:00|2364.2|2360.7|2364.6|2361.1|2364.6|2361.1|2363.9|2360.4|69
1629759900000|2021-08-23 23:05:00|2364.5|2361|2364.6|2361.1|2365.1|2361.6|2364.4|2360.9|21
1629760200000|2021-08-23 23:10:00|2364.5|2361|2364.4|2360.9|2364.8|2361.3|2364.3|2360.8|60
1629760500000|2021-08-23 23:15:00|2364.3|2360.8|2363.5|2360|2364.4|2360.9|2363.3|2359.8|78
1629760800000|2021-08-23 23:20:00|2363.3|2359.8|2363.2|2359.7|2363.6|2360.1|2363.1|2359.6|59
1629761100000|2021-08-23 23:25:00|2363.3|2359.8|2363.2|2359.7|2364|2360.5|2363.1|2359.6|68
1629761400000|2021-08-23 23:30:00|2363.5|2360|2363.1|2359.6|2363.8|2360.9|2362.8|2359.6|79
1629761700000|2021-08-23 23:35:00|2363.2|2359.7|2363.5|2360|2363.7|2360.2|2362.7|2359.2|63
1629762000000|2021-08-23 23:40:00|2363.4|2359.9|2363.6|2360.1|2364.2|2360.7|2363.1|2359.6|82
1629762300000|2021-08-23 23:45:00|2363.7|2360.2|2363.4|2359.9|2364.3|2360.8|2363.1|2359.6|92
1629762600000|2021-08-23 23:50:00|2363.3|2359.8|2362.2|2358.7|2363.3|2359.8|2362|2358.5|70
1629762900000|2021-08-23 23:55:00|2362.1|2358.6|2362.2|2358.7|2362.8|2359.3|2361.7|2358.2|61
1629763200000|2021-08-24 00:00:00|2362.3|2358.8|2362|2358.5|2362.8|2359.7|2360.2|2357.3|169
1629763500000|2021-08-24 00:05:00|2362.1|2358.6|2361|2357.5|2362.1|2358.6|2359.9|2357.2|157
1629763800000|2021-08-24 00:10:00|2361.1|2357.6|2361.8|2358.3|2361.9|2358.4|2360.1|2357.3|89
1629764100000|2021-08-24 00:15:00|2361.7|2358.2|2361|2357.5|2362.1|2358.6|2360.6|2357.3|124
1629764400000|2021-08-24 00:20:00|2360.9|2357.4|2360.9|2357.4|2361.4|2357.9|2360.4|2356.9|137
1629764700000|2021-08-24 00:25:00|2361|2357.5|2359.8|2356.3|2361|2357.5|2359.4|2355.9|131
1629765000000|2021-08-24 00:30:00|2360.1|2356.6|2360.2|2356.7|2360.4|2357.3|2359.3|2355.9|101
1629765300000|2021-08-24 00:35:00|2360.1|2356.6|2359.4|2355.9|2360.3|2356.8|2359.3|2355.8|72
1629765600000|2021-08-24 00:40:00|2359.3|2355.8|2358.7|2355.2|2359.5|2356|2358.7|2355.2|133
1629765900000|2021-08-24 00:45:00|2359.1|2355.6|2358.9|2355.4|2359.9|2356.4|2358.8|2355.3|154
1629766200000|2021-08-24 00:50:00|2358.4|2354.9|2359.2|2355.7|2360|2356.5|2358.3|2354.8|81
1629766500000|2021-08-24 00:55:00|2359.1|2355.6|2358.1|2354.6|2359.4|2355.9|2357.9|2354.4|109
1629766800000|2021-08-24 01:00:00|2358|2354.5|2359.2|2355.7|2360.7|2357.2|2356.5|2353|513
1629767100000|2021-08-24 01:05:00|2359.3|2355.8|2359.6|2356.1|2360.1|2356.6|2357|2353.5|366
1629767400000|2021-08-24 01:10:00|2360|2356.5|2357.7|2354.2|2360.1|2356.6|2357.3|2353.8|279
1629767700000|2021-08-24 01:15:00|2357.9|2354.4|2356.7|2353.2|2359.6|2356.1|2356.6|2353.1|326
1629768000000|2021-08-24 01:20:00|2356.8|2353.3|2357.4|2353.9|2357.7|2354.2|2355.6|2352.1|285
1629768300000|2021-08-24 01:25:00|2357.3|2353.8|2360|2356.5|2361.2|2357.9|2357.2|2353.7|377
1629768600000|2021-08-24 01:30:00|2360.1|2356.6|2360.2|2356.7|2360.9|2357.4|2359.1|2355.6|265
1629768900000|2021-08-24 01:35:00|2360.3|2356.8|2360.1|2356.6|2360.7|2357.2|2358.7|2355.2|275
1629769200000|2021-08-24 01:40:00|2360.2|2356.7|2362.9|2359.4|2363.2|2359.7|2360.2|2356.7|305
1629769500000|2021-08-24 01:45:00|2363|2359.5|2363.2|2359.7|2364.1|2360.6|2362.4|2358.9|280
1629769800000|2021-08-24 01:50:00|2363.5|2360|2363.4|2359.9|2363.8|2360.3|2362.7|2359.2|235
1629770100000|2021-08-24 01:55:00|2363.3|2359.8|2363.6|2360.1|2364.3|2361.2|2362.6|2359.6|238
1629770400000|2021-08-24 02:00:00|2363.5|2360|2360.5|2357|2366.1|2363.2|2360.5|2357|400
1629770700000|2021-08-24 02:05:00|2360.6|2357.1|2360|2356.5|2361.5|2358|2359.2|2355.9|286
1629771000000|2021-08-24 02:10:00|2359.8|2356.3|2359.3|2355.8|2359.9|2356.4|2358.9|2355.4|201
1629771300000|2021-08-24 02:15:00|2359.2|2355.7|2361.9|2358.4|2362|2359.2|2359.2|2355.7|101
1629771600000|2021-08-24 02:20:00|2361.8|2358.3|2362.3|2358.8|2363.2|2359.7|2361.8|2358.3|78
1629771900000|2021-08-24 02:25:00|2362.5|2359|2362.5|2359|2362.5|2359.2|2361.2|2358.2|110
1629772200000|2021-08-24 02:30:00|2362.6|2359.1|2362.9|2359.4|2363.1|2359.6|2359.6|2356.1|273
1629772500000|2021-08-24 02:35:00|2362.8|2359.3|2363.8|2360.3|2364.1|2360.6|2362.3|2358.8|198
1629772800000|2021-08-24 02:40:00|2363.6|2360.1|2364.4|2360.9|2365.1|2361.6|2363.4|2359.9|183
1629773100000|2021-08-24 02:45:00|2364.5|2361|2364.6|2361.1|2365.5|2362|2364.1|2360.6|252
1629773400000|2021-08-24 02:50:00|2364.5|2361|2365.5|2362|2366.9|2363.4|2364.1|2360.6|289
1629773700000|2021-08-24 02:55:00|2365.4|2361.9|2364.9|2361.4|2366.2|2362.7|2364.5|2361|235
1629774000000|2021-08-24 03:00:00|2364.8|2361.3|2363.5|2360|2365.3|2361.9|2363.4|2359.9|263
1629774300000|2021-08-24 03:05:00|2363.4|2359.9|2362.6|2359.1|2364|2361.1|2362.3|2358.8|324
1629774600000|2021-08-24 03:10:00|2362.5|2359|2362.7|2359.2|2363.1|2359.9|2361.5|2358.4|224
1629774900000|2021-08-24 03:15:00|2362.8|2359.3|2360.5|2357|2362.9|2359.4|2360|2356.5|275
1629775200000|2021-08-24 03:20:00|2360.6|2357.1|2360.5|2357|2361.3|2358|2359.4|2356.4|195
1629775500000|2021-08-24 03:25:00|2360.6|2357.1|2360.3|2356.8|2360.6|2357.5|2358.3|2355.3|235
1629775800000|2021-08-24 03:30:00|2360.4|2356.9|2360.5|2357|2360.7|2357.3|2359.3|2356.4|97
1629776100000|2021-08-24 03:35:00|2360.6|2357.1|2360.5|2357|2360.8|2358|2359.5|2356|91
1629776400000|2021-08-24 03:40:00|2360.6|2357.1|2360|2356.5|2360.6|2357.4|2359.4|2356.3|65
1629776700000|2021-08-24 03:45:00|2360.1|2356.6|2359|2355.5|2360.2|2356.7|2358.9|2355.4|88
1629777000000|2021-08-24 03:50:00|2358.4|2356.4|2359.3|2355.8|2359.6|2357|2357.9|2355|138
1629777300000|2021-08-24 03:55:00|2359.2|2355.7|2359.3|2355.8|2359.5|2356.3|2358.2|2355.1|80
1629777600000|2021-08-24 04:00:00|2359.2|2355.7|2359.8|2356.3|2360.1|2357.4|2358.7|2355.7|78
1629777900000|2021-08-24 04:05:00|2359.9|2356.4|2359.7|2356.2|2359.9|2356.4|2359.3|2355.8|84
1629778200000|2021-08-24 04:10:00|2359.8|2356.3|2359.5|2356|2359.9|2356.4|2359|2355.5|80
1629778500000|2021-08-24 04:15:00|2359.6|2356.1|2360|2356.5|2360.4|2357.2|2359.2|2356|84
1629778800000|2021-08-24 04:20:00|2359.9|2356.4|2359.9|2356.4|2360.2|2356.7|2359.7|2356.2|58
1629779100000|2021-08-24 04:25:00|2359.8|2356.3|2359.3|2355.8|2360.2|2357.4|2358.9|2355.4|67
1629779400000|2021-08-24 04:30:00|2359.4|2355.9|2360.4|2356.9|2360.6|2358|2358.9|2355.9|84
1629779700000|2021-08-24 04:35:00|2360.5|2357|2359.9|2357.9|2360.7|2358|2359.3|2356.4|90
1629780000000|2021-08-24 04:40:00|2359.6|2357.6|2360.3|2356.8|2360.8|2357.7|2359.6|2356.6|99
1629780300000|2021-08-24 04:45:00|2360.2|2356.7|2360.8|2357.3|2361.1|2357.6|2359.9|2356.4|99
1629780600000|2021-08-24 04:50:00|2360.9|2357.4|2361.1|2357.6|2361.5|2358.5|2360.3|2357|115
1629780900000|2021-08-24 04:55:00|2361.2|2357.7|2361.2|2357.7|2361.4|2357.9|2360.6|2357.1|107
1629781200000|2021-08-24 05:00:00|2361.3|2357.8|2360.6|2357.1|2361.6|2358.5|2360.1|2356.9|120
1629781500000|2021-08-24 05:05:00|2360.7|2357.2|2362|2358.5|2362.3|2359.3|2360.6|2357.1|121
1629781800000|2021-08-24 05:10:00|2362.1|2358.6|2361.9|2358.4|2362.7|2359.4|2361.3|2358.3|95
1629782100000|2021-08-24 05:15:00|2361.8|2358.3|2361.8|2358.3|2362.6|2360|2361.1|2358.1|116
1629782400000|2021-08-24 05:20:00|2361.9|2358.4|2361.7|2358.2|2363.2|2359.7|2361.6|2358.1|138
1629782700000|2021-08-24 05:25:00|2361.6|2358.1|2361.2|2357.7|2361.8|2358.3|2359.7|2356.5|170
1629783000000|2021-08-24 05:30:00|2361.9|2358.4|2361.7|2358.2|2364.6|2361.1|2359.5|2356|362
1629783300000|2021-08-24 05:35:00|2361.6|2358.1|2363|2359.5|2364.1|2360.6|2361.3|2357.8|356
1629783600000|2021-08-24 05:40:00|2362.9|2359.4|2363.8|2360.3|2364.2|2360.7|2362.2|2358.7|276
1629783900000|2021-08-24 05:45:00|2363.7|2360.2|2364.1|2360.6|2365|2362.2|2362.8|2360|288
1629784200000|2021-08-24 05:50:00|2364|2360.5|2363.7|2360.2|2364|2361.3|2361.7|2358.2|280
1629784500000|2021-08-24 05:55:00|2363.8|2360.3|2362.5|2359|2363.8|2360.3|2361.7|2358.2|288
1629784800000|2021-08-24 06:00:00|2362.6|2359.1|2361.1|2357.6|2363.3|2360.1|2360.4|2357.3|452
1629785100000|2021-08-24 06:05:00|2361.3|2357.8|2360.7|2357.2|2361.6|2358.6|2359.9|2356.7|328
1629785400000|2021-08-24 06:10:00|2360.5|2357|2360.8|2357.3|2361.2|2358.1|2359.3|2356.3|327
1629785700000|2021-08-24 06:15:00|2360.9|2357.4|2363.9|2360.4|2364.4|2361.4|2359.8|2356.3|400
1629786000000|2021-08-24 06:20:00|2363.8|2360.3|2364.5|2361|2366.3|2363.3|2363.6|2360.3|451
1629786300000|2021-08-24 06:25:00|2364.6|2361.1|2362.7|2359.2|2365.1|2361.6|2362.2|2358.7|366
1629786600000|2021-08-24 06:30:00|2362.6|2359.1|2365.9|2362.4|2366|2362.5|2362.4|2358.9|456
1629786900000|2021-08-24 06:35:00|2366|2362.5|2365.2|2361.7|2367.5|2364|2363.5|2360|548
1629787200000|2021-08-24 06:40:00|2365.1|2361.6|2363.7|2360.2|2366|2362.5|2362.9|2359.4|519
1629787500000|2021-08-24 06:45:00|2363.6|2360.1|2363.5|2360|2363.6|2360.1|2361|2357.7|397
1629787800000|2021-08-24 06:50:00|2363.6|2360.1|2362.8|2359.3|2364.2|2360.7|2362.2|2358.7|550
1629788100000|2021-08-24 06:55:00|2362.7|2359.2|2363.7|2360.2|2364|2360.5|2362.3|2358.8|469
1629788400000|2021-08-24 07:00:00|2363.6|2360.1|2363.7|2360.2|2364.5|2361|2362|2358.7|531
1629788700000|2021-08-24 07:05:00|2363.6|2360.1|2362.1|2358.6|2363.7|2360.2|2361.6|2358.1|415
1629789000000|2021-08-24 07:10:00|2362.2|2358.7|2361|2357.5|2362.5|2359.6|2360|2356.8|311
1629789300000|2021-08-24 07:15:00|2361.1|2357.6|2363.2|2359.7|2365.4|2361.9|2360.4|2356.9|429
1629789600000|2021-08-24 07:20:00|2362.9|2359.4|2362.9|2359.4|2364|2360.5|2362.2|2359.2|297
1629789900000|2021-08-24 07:25:00|2362.8|2359.3|2361.6|2358.1|2363.5|2360.4|2360.7|2357.8|391
1629790200000|2021-08-24 07:30:00|2361.7|2358.2|2361.3|2357.8|2362.1|2358.9|2359.9|2357.1|334
1629790500000|2021-08-24 07:35:00|2361.2|2357.7|2360.1|2356.6|2361.4|2358.5|2359|2356|272
1629790800000|2021-08-24 07:40:00|2360|2356.5|2362.1|2358.6|2362.4|2359.3|2358.8|2356|258
1629791100000|2021-08-24 07:45:00|2362|2358.5|2363.7|2360.2|2363.9|2360.4|2361.6|2358.1|312
1629791400000|2021-08-24 07:50:00|2363.6|2360.1|2363.6|2360.1|2364.7|2361.2|2363.5|2360|282
1629791700000|2021-08-24 07:55:00|2363.7|2360.2|2363.4|2359.9|2364.2|2360.7|2362.3|2359.6|294
1629792000000|2021-08-24 08:00:00|2363.5|2360|2363|2361|2364.7|2361.8|2362.7|2359.5|344
1629792300000|2021-08-24 08:05:00|2363.8|2360.3|2364.6|2361.1|2366.3|2363.6|2362.7|2359.8|434
1629792600000|2021-08-24 08:10:00|2364.5|2361|2362.3|2358.8|2364.6|2361.4|2361.4|2358.6|334
1629792900000|2021-08-24 08:15:00|2362.4|2358.9|2362.2|2358.7|2362.8|2359.5|2360.4|2357.5|386
1629793200000|2021-08-24 08:20:00|2362.1|2358.6|2361.7|2358.2|2362.7|2359.5|2360.9|2357.9|395
1629793500000|2021-08-24 08:25:00|2361.6|2358.1|2361.6|2358.1|2362.4|2359.7|2360.7|2357.6|335
1629793800000|2021-08-24 08:30:00|2361.5|2358|2361.9|2358.4|2362.5|2359.6|2360.7|2357.7|319
1629794100000|2021-08-24 08:35:00|2362|2358.5|2361|2357.5|2364.6|2361.7|2360.4|2357.2|388
1629794400000|2021-08-24 08:40:00|2360.9|2357.4|2361.3|2357.8|2362|2359.1|2360.2|2357.3|355
1629794700000|2021-08-24 08:45:00|2361.5|2358|2361.9|2358.4|2362.1|2359.3|2360.9|2357.8|203
1629795000000|2021-08-24 08:50:00|2361.8|2358.3|2361.8|2358.3|2363|2360.4|2360.8|2357.8|369
1629795300000|2021-08-24 08:55:00|2361.9|2358.4|2362.2|2360.2|2363.2|2360.4|2361.4|2358.2|294
1629795600000|2021-08-24 09:00:00|2362.8|2359.3|2363.4|2359.9|2363.9|2360.7|2362.3|2359.1|336
1629795900000|2021-08-24 09:05:00|2363.3|2359.8|2362.8|2359.3|2363.9|2360.4|2362.5|2359|272
1629796200000|2021-08-24 09:10:00|2362.7|2359.2|2363.3|2359.8|2363.8|2360.3|2362.7|2359.2|247
1629796500000|2021-08-24 09:15:00|2363.4|2359.9|2366.4|2362.9|2366.7|2363.2|2363.1|2359.6|219
1629796800000|2021-08-24 09:20:00|2366.5|2363|2368|2364.5|2368.6|2365.9|2366|2362.9|292
1629797100000|2021-08-24 09:25:00|2368.1|2364.6|2369.4|2365.9|2369.7|2367|2367.8|2364.4|251
1629797400000|2021-08-24 09:30:00|2369.5|2366|2370.3|2366.8|2370.4|2367.7|2368.3|2365.3|283
1629797700000|2021-08-24 09:35:00|2370.4|2366.9|2369.3|2365.8|2370.4|2367.7|2368.4|2365.5|203
1629798000000|2021-08-24 09:40:00|2369.2|2365.7|2368.9|2365.4|2370.1|2367.3|2367.9|2365|233
1629798300000|2021-08-24 09:45:00|2369.1|2365.6|2367.6|2364.1|2369.6|2366.8|2366.5|2363.6|204
1629798600000|2021-08-24 09:50:00|2367.4|2363.9|2367.2|2363.7|2368.1|2365.6|2366.4|2363.1|237
1629798900000|2021-08-24 09:55:00|2367.1|2363.6|2367.2|2363.7|2367.5|2364.5|2366.4|2363|196
1629799200000|2021-08-24 10:00:00|2366.3|2364.3|2368|2364.5|2368.3|2365.6|2366.3|2363.5|247
1629799500000|2021-08-24 10:05:00|2367.4|2365.4|2370.7|2367.2|2370.9|2368.1|2367.2|2364.5|280
1629799800000|2021-08-24 10:10:00|2370.9|2367.4|2372.1|2368.6|2372.2|2368.9|2369.8|2367|243
1629800100000|2021-08-24 10:15:00|2372.2|2368.7|2371.9|2369.9|2372.8|2369.9|2370.5|2367.5|229
1629800400000|2021-08-24 10:20:00|2372|2370|2369.8|2367.8|2373.6|2370.6|2369.8|2366.5|319
1629800700000|2021-08-24 10:25:00|2370.5|2367|2373|2371|2374|2371.1|2369.9|2367|290
1629801000000|2021-08-24 10:30:00|2372.9|2370.9|2374.3|2372.3|2374.8|2372.3|2372.4|2369.7|330
1629801300000|2021-08-24 10:35:00|2375|2371.5|2373.8|2370.3|2375.2|2372.4|2372.8|2370.1|235
1629801600000|2021-08-24 10:40:00|2373.6|2370.1|2371.9|2369.9|2374.1|2371.2|2371.9|2369|205
1629801900000|2021-08-24 10:45:00|2372.6|2369.1|2373.1|2369.6|2373.6|2371|2372.4|2369.1|151
1629802200000|2021-08-24 10:50:00|2373.2|2369.7|2372.9|2370.9|2374.3|2371.5|2372.8|2369.7|162
1629802500000|2021-08-24 10:55:00|2373|2371|2372.9|2369.4|2374.2|2371.2|2371.9|2369.2|248
1629802800000|2021-08-24 11:00:00|2372.8|2369.3|2376.3|2372.8|2377.8|2374.3|2370.9|2367.9|329
1629803100000|2021-08-24 11:05:00|2376.2|2372.7|2375.5|2372|2376.9|2374|2375.1|2371.6|238
1629803400000|2021-08-24 11:10:00|2375.4|2371.9|2374.6|2371.1|2375.7|2372.2|2373.8|2371|227
1629803700000|2021-08-24 11:15:00|2374.7|2371.2|2374.4|2370.9|2375.3|2372.2|2373.7|2370.2|211
1629804000000|2021-08-24 11:20:00|2374.5|2371|2374.7|2371.2|2375.4|2371.9|2373.4|2370.4|220
1629804300000|2021-08-24 11:25:00|2374.6|2371.1|2374.4|2370.9|2375|2371.5|2373.9|2370.4|108
1629804600000|2021-08-24 11:30:00|2374.3|2370.8|2375.6|2372.1|2376.3|2372.8|2374.3|2370.8|231
1629804900000|2021-08-24 11:35:00|2375.7|2372.2|2376.5|2373|2376.6|2373.1|2374.9|2371.7|176
1629805200000|2021-08-24 11:40:00|2376.4|2372.9|2373.9|2370.4|2376.9|2373.5|2373.3|2370.3|213
1629805500000|2021-08-24 11:45:00|2373.8|2370.3|2373.6|2370.1|2375|2371.9|2372|2369.4|273
1629805800000|2021-08-24 11:50:00|2373.9|2370.4|2373.4|2369.9|2374.5|2371.1|2372.4|2369.5|222
1629806100000|2021-08-24 11:55:00|2373.3|2369.8|2374.4|2370.9|2374.4|2371.5|2371.9|2369.2|224
1629806400000|2021-08-24 12:00:00|2374.3|2370.8|2372.7|2370.7|2375.3|2372.2|2372.1|2370.1|388
1629806700000|2021-08-24 12:05:00|2372.8|2370.8|2375.1|2373.1|2375.8|2373.8|2372.2|2370.2|284
1629807000000|2021-08-24 12:10:00|2375|2373|2379.7|2377.7|2380.2|2377.8|2374.7|2372.7|456
1629807300000|2021-08-24 12:15:00|2379.6|2377.6|2377.9|2375.9|2382.1|2379.6|2377.6|2375.6|469
1629807600000|2021-08-24 12:20:00|2378.1|2376.1|2368.6|2365.1|2379.4|2377.4|2365.9|2362.5|773
1629807900000|2021-08-24 12:25:00|2368.8|2365.3|2369.1|2367.1|2373.7|2370.5|2368.2|2365|628
1629808200000|2021-08-24 12:30:00|2369.2|2367.2|2376|2372.5|2376.7|2373.9|2367.4|2364.8|784
1629808500000|2021-08-24 12:35:00|2376.1|2372.6|2375.5|2372|2376.4|2373.8|2372.4|2369.8|623
1629808800000|2021-08-24 12:40:00|2375.6|2372.1|2379.4|2375.9|2380.5|2377.3|2374.7|2372|767
1629809100000|2021-08-24 12:45:00|2379.3|2375.8|2380.1|2376.6|2380.1|2377.4|2375.4|2372.4|811
1629809400000|2021-08-24 12:50:00|2380|2376.5|2377.9|2374.4|2381.4|2378.5|2377.3|2374.1|580
1629809700000|2021-08-24 12:55:00|2377.4|2375.4|2381.6|2379.6|2382.8|2380.1|2377|2374.5|633
1629810000000|2021-08-24 13:00:00|2381.8|2379.8|2384.4|2382.4|2386.5|2383.8|2376.5|2373.6|1014
1629810300000|2021-08-24 13:05:00|2384.5|2382.5|2385.5|2383.5|2387.4|2384.7|2382.2|2379.4|872
1629810600000|2021-08-24 13:10:00|2385.6|2383.6|2384.8|2382.8|2385.6|2383.6|2382.2|2379.9|673
1629810900000|2021-08-24 13:15:00|2384.6|2382.6|2387.5|2385.5|2389.6|2387.2|2384.5|2382.2|577
1629811200000|2021-08-24 13:20:00|2388.2|2384.7|2387.3|2385.3|2388.6|2386.1|2385.2|2382.8|527
1629811500000|2021-08-24 13:25:00|2387.2|2385.2|2386.8|2384.8|2389|2386.6|2385.7|2382.9|500
1629811800000|2021-08-24 13:30:00|2386.9|2384.9|2376.3|2372.8|2389.4|2386.8|2374.4|2371|1224
1629812100000|2021-08-24 13:35:00|2376.4|2372.9|2382.3|2378.8|2383.1|2379.6|2374.2|2371.2|1103
1629812400000|2021-08-24 13:40:00|2382.4|2378.9|2380.8|2377.3|2382.7|2379.9|2377.8|2374.3|817
1629812700000|2021-08-24 13:45:00|2380.9|2377.4|2383.9|2380.4|2384.4|2381.9|2379.7|2376.5|737
1629813000000|2021-08-24 13:50:00|2383.2|2381.2|2386.9|2384.9|2389.2|2386.5|2383|2380|848
1629813300000|2021-08-24 13:55:00|2386.8|2384.8|2389.4|2385.9|2390.6|2387.6|2386.8|2384.1|719
1629813600000|2021-08-24 14:00:00|2389.6|2386.1|2390.8|2387.3|2394.4|2391.1|2387.5|2384.8|969
1629813900000|2021-08-24 14:05:00|2390.9|2387.4|2390.9|2387.4|2393.2|2390.5|2388.3|2385.7|934
1629814200000|2021-08-24 14:10:00|2391|2387.5|2390.8|2387.3|2393.2|2390.5|2386.7|2384.6|896
1629814500000|2021-08-24 14:15:00|2390.6|2387.1|2392.6|2389.1|2393.4|2390.8|2389.7|2386.8|777
1629814800000|2021-08-24 14:20:00|2391.9|2389.9|2387.4|2385.4|2394|2391|2386.3|2383.4|700
1629815100000|2021-08-24 14:25:00|2387.3|2385.3|2391.6|2388.1|2392.9|2389.9|2386.8|2383.6|677
1629815400000|2021-08-24 14:30:00|2391.7|2388.2|2393.1|2389.6|2394.9|2392.4|2389.2|2385.8|710
1629815700000|2021-08-24 14:35:00|2392.5|2390.5|2393.2|2389.7|2394.5|2391.6|2389.3|2386.5|682
1629816000000|2021-08-24 14:40:00|2393.1|2389.6|2394.8|2392.8|2397.3|2394.4|2391.8|2389|572
1629816300000|2021-08-24 14:45:00|2395.6|2392.1|2392.8|2389.3|2396.9|2394.1|2391.7|2389|618
1629816600000|2021-08-24 14:50:00|2392.1|2390.1|2389.3|2387.3|2393.8|2390.9|2387|2385|621
1629816900000|2021-08-24 14:55:00|2389.4|2387.4|2385.6|2383.6|2392.1|2389.9|2385.1|2383.1|718
1629817200000|2021-08-24 15:00:00|2385.5|2383.5|2387.1|2385.1|2387.3|2385.3|2384.4|2381.9|619
1629817500000|2021-08-24 15:05:00|2387|2385|2389|2387|2389.1|2387.1|2387|2385|373
1629817800000|2021-08-24 15:10:00|2388.9|2386.9|2389.2|2385.7|2391.5|2388.4|2387.9|2385.3|456
1629818100000|2021-08-24 15:15:00|2388.9|2385.4|2389.3|2387.3|2390.5|2387.8|2387.2|2384.5|360
1629818400000|2021-08-24 15:20:00|2389.4|2387.4|2389.5|2387.5|2390.4|2388.4|2388.8|2386.4|293
1629818700000|2021-08-24 15:25:00|2389.4|2387.4|2388.2|2386.2|2390.2|2388.2|2388.1|2385.4|321
1629819000000|2021-08-24 15:30:00|2388.4|2386.4|2388.1|2384.6|2389.4|2387.3|2386.9|2383.9|408
1629819300000|2021-08-24 15:35:00|2388.2|2384.7|2385.6|2382.1|2388.8|2386.3|2384.5|2381.6|317
1629819600000|2021-08-24 15:40:00|2385.5|2382|2388.1|2386.1|2388.5|2386.1|2384.7|2382|309
1629819900000|2021-08-24 15:45:00|2388|2386|2387.6|2385.6|2388.7|2386.5|2387.1|2384.6|266
1629820200000|2021-08-24 15:50:00|2387.7|2385.7|2386.8|2384.8|2388.1|2386.1|2385.7|2383.7|282
1629820500000|2021-08-24 15:55:00|2386.7|2384.7|2386.2|2384.2|2387.2|2384.8|2385.1|2382.3|335
1629820800000|2021-08-24 16:00:00|2386.4|2384.4|2385.9|2383.9|2387.6|2385.1|2385.6|2383.6|310
1629821100000|2021-08-24 16:05:00|2385.8|2383.8|2386|2384|2386.5|2384.5|2384.3|2382.3|199
1629821400000|2021-08-24 16:10:00|2386.2|2384.2|2387.5|2384|2388.4|2385.9|2386|2383.9|206
1629821700000|2021-08-24 16:15:00|2386.6|2384.6|2386.4|2384.4|2387.2|2384.9|2385.4|2382.9|186
1629822000000|2021-08-24 16:20:00|2386.5|2384.5|2385.8|2383.8|2387.1|2384.9|2385.3|2383.3|202
1629822300000|2021-08-24 16:25:00|2385.7|2383.7|2384.5|2381|2386.8|2384.3|2383.7|2380.9|199
1629822600000|2021-08-24 16:30:00|2384.6|2381.1|2386|2382.5|2386.9|2384.2|2383.7|2380.9|209
1629822900000|2021-08-24 16:35:00|2385.9|2382.4|2387|2385|2387.4|2385.4|2385.4|2382.4|182
1629823200000|2021-08-24 16:40:00|2387.1|2385.1|2387.4|2385.4|2387.9|2385.8|2386.3|2384|146
1629823500000|2021-08-24 16:45:00|2387.5|2385.5|2387|2385|2387.6|2385.6|2386.4|2384.4|153
1629823800000|2021-08-24 16:50:00|2387.3|2385.3|2386.3|2384.3|2388|2385.5|2386.3|2384.1|131
1629824100000|2021-08-24 16:55:00|2386.2|2384.2|2387.1|2385.1|2387.8|2385.4|2385.7|2383.7|142
1629824400000|2021-08-24 17:00:00|2387|2385|2389.3|2387.3|2390.1|2388.1|2385.8|2383.8|279
1629824700000|2021-08-24 17:05:00|2389.2|2387.2|2392|2390|2392.4|2390.4|2389.2|2387.2|227
1629825000000|2021-08-24 17:10:00|2392.1|2390.1|2391.3|2389.3|2392.1|2390.1|2390.9|2388.9|174
1629825300000|2021-08-24 17:15:00|2391.4|2389.4|2392.1|2390.1|2392.6|2390.6|2391.1|2388.9|141
1629825600000|2021-08-24 17:20:00|2392|2390|2388.1|2386.1|2392.5|2390.5|2388.1|2386.1|238
1629825900000|2021-08-24 17:25:00|2388|2386|2390|2388|2390.5|2388.5|2387.5|2385.5|265
1629826200000|2021-08-24 17:30:00|2390.1|2388.1|2390.2|2388.2|2391|2389|2390|2388|133
1629826500000|2021-08-24 17:35:00|2390.1|2388.1|2389.3|2387.3|2390.3|2388.3|2388.5|2386.5|134
1629826800000|2021-08-24 17:40:00|2389.2|2387.2|2389.5|2387.5|2389.8|2387.8|2389|2387|70
1629827100000|2021-08-24 17:45:00|2389.4|2387.4|2390.5|2388.5|2390.6|2388.6|2389.4|2387.4|115
1629827400000|2021-08-24 17:50:00|2390.7|2388.7|2391.1|2389.1|2391.2|2389.2|2390.5|2388.5|100
1629827700000|2021-08-24 17:55:00|2391.2|2389.2|2391.3|2389.3|2391.8|2389.8|2391|2389|121
1629828000000|2021-08-24 18:00:00|2391.4|2389.4|2389.5|2387.5|2391.4|2389.4|2389.4|2387.4|109
1629828300000|2021-08-24 18:05:00|2389.6|2387.6|2390.9|2388.9|2391.4|2389.4|2389.6|2387.6|128
1629828600000|2021-08-24 18:10:00|2391|2389|2391.8|2389.8|2393.4|2391|2391|2389|136
1629828900000|2021-08-24 18:15:00|2391.9|2389.9|2391.5|2389.5|2392.5|2390.5|2391.3|2389.3|111
1629829200000|2021-08-24 18:20:00|2391.8|2389.8|2392.4|2390.4|2392.6|2390.6|2391.5|2389.5|102
1629829500000|2021-08-24 18:25:00|2392.5|2390.5|2392.9|2390.9|2393.1|2391.1|2392.4|2390.4|86
1629829800000|2021-08-24 18:30:00|2392.8|2390.8|2394|2392|2394.3|2392.3|2392.8|2390.8|84
1629830100000|2021-08-24 18:35:00|2393.9|2391.9|2394.2|2392.2|2394.9|2392.4|2393.5|2390.9|87
1629830400000|2021-08-24 18:40:00|2394.3|2392.3|2393.9|2391.9|2394.3|2392.3|2393.8|2391.8|55
1629830700000|2021-08-24 18:45:00|2394|2392|2393.9|2391.9|2394.1|2392.1|2393.5|2391.5|61
1629831000000|2021-08-24 18:50:00|2394|2392|2396.5|2393|2396.6|2393.6|2393.9|2391.9|78
1629831300000|2021-08-24 18:55:00|2395.8|2393.8|2395.7|2393.7|2396.3|2394|2395.2|2392.3|137
1629831600000|2021-08-24 19:00:00|2395.9|2393.9|2396.3|2392.8|2396.4|2394.1|2395|2392.1|132
1629831900000|2021-08-24 19:05:00|2396.2|2392.7|2395.6|2392.1|2396.2|2393.6|2394.7|2392|94
1629832200000|2021-08-24 19:10:00|2395.5|2392|2394.3|2392.3|2395.6|2392.9|2393.7|2391.4|71
1629832500000|2021-08-24 19:15:00|2394.4|2392.4|2392.9|2390.9|2395.5|2393|2392.6|2389.8|131
1629832800000|2021-08-24 19:20:00|2392.8|2390.8|2393|2391|2394.2|2391.3|2392.7|2389.6|87
1629833100000|2021-08-24 19:25:00|2392.9|2390.9|2392.8|2389.3|2393|2391|2391.8|2389.1|89
1629833400000|2021-08-24 19:30:00|2392|2390|2391.6|2389.6|2393.1|2390.7|2391.6|2388.8|87
1629833700000|2021-08-24 19:35:00|2391.7|2389.7|2391.6|2388.1|2392.9|2390.6|2390.7|2388|158
1629834000000|2021-08-24 19:40:00|2391.5|2388|2390.5|2387|2391.9|2389.4|2389.8|2386.8|143
1629834300000|2021-08-24 19:45:00|2390.4|2386.9|2388.7|2386.7|2390.8|2388|2388.7|2385.9|139
1629834600000|2021-08-24 19:50:00|2389.4|2385.9|2387.5|2385.5|2389.8|2387.1|2387.3|2384.6|189
1629834900000|2021-08-24 19:55:00|2387.4|2385.4|2386.1|2384.1|2388.6|2386.2|2386|2383.3|184
1629835200000|2021-08-24 20:00:00|2385.9|2383.9|2388.4|2386.4|2390.1|2387.2|2385.7|2383.2|127
1629835500000|2021-08-24 20:05:00|2388.5|2386.5|2389.3|2385.8|2389.8|2386.6|2388.4|2385.1|90
1629835800000|2021-08-24 20:10:00|2389.4|2385.9|2388.1|2386.1|2389.8|2386.6|2388|2385|90
1629836100000|2021-08-24 20:15:00|2388.9|2385.4|2389.9|2386.4|2389.9|2387.2|2388|2384.9|88
1629836400000|2021-08-24 20:20:00|2389.7|2386.2|2389.5|2386|2390.4|2387.2|2389.1|2386|64
1629836700000|2021-08-24 20:25:00|2389.6|2386.1|2390|2386.5|2390|2386.5|2389.5|2386|63
1629837000000|2021-08-24 20:30:00|2389.9|2386.4|2389.8|2386.3|2390.1|2387.3|2389.3|2386.1|45
1629837300000|2021-08-24 20:35:00|2389.9|2386.4|2389.7|2386.2|2390.5|2387.5|2389.3|2386.1|58
1629837600000|2021-08-24 20:40:00|2389.6|2386.1|2390|2386.5|2390.2|2386.7|2388.4|2385.3|73
1629837900000|2021-08-24 20:45:00|2389.9|2386.4|2387.6|2384.1|2390|2386.5|2387.6|2384.1|104
1629838200000|2021-08-24 20:50:00|2387.7|2384.2|2388.5|2385|2389.2|2385.7|2387.7|2384.2|146
1629838500000|2021-08-24 20:55:00|2388.3|2384.8|2387.8|2384.3|2389|2385.5|2387.4|2383.9|141
1629842400000|2021-08-24 22:00:00|2387.1|2383.6|2385.9|2382.4|2387.3|2383.8|2384.7|2378.8|117
1629842700000|2021-08-24 22:05:00|2385.7|2382.2|2386.3|2382.8|2386.3|2383.5|2383.8|2380.9|65
1629843000000|2021-08-24 22:10:00|2386.2|2382.7|2386.3|2382.8|2386.3|2382.8|2385.8|2382.3|38
1629843300000|2021-08-24 22:15:00|2386.1|2382.6|2386.6|2383.1|2386.7|2383.2|2386|2382.5|28
1629843600000|2021-08-24 22:20:00|2385.9|2383.9|2385.7|2382.2|2386.5|2383.9|2385.6|2382.1|67
1629843900000|2021-08-24 22:25:00|2385.5|2382|2385|2381.5|2386|2382.5|2384.3|2381.1|70
1629844200000|2021-08-24 22:30:00|2385.1|2381.6|2384.7|2382.7|2386.4|2384.1|2384.4|2381.3|128
1629844500000|2021-08-24 22:35:00|2384.6|2382.6|2385|2381.5|2385.4|2382.6|2384.3|2381.3|74
1629844800000|2021-08-24 22:40:00|2384.9|2381.4|2384|2380.5|2385.2|2381.7|2383.9|2380.4|70
1629845100000|2021-08-24 22:45:00|2383.9|2380.4|2384.5|2381|2384.8|2381.9|2383.9|2380.4|46
1629845400000|2021-08-24 22:50:00|2384.4|2380.9|2383.9|2380.4|2385.1|2381.6|2383.8|2380.3|68
1629845700000|2021-08-24 22:55:00|2383.8|2380.3|2383.7|2380.2|2384.4|2381.5|2382.9|2379.8|68
1629846000000|2021-08-24 23:00:00|2383.6|2380.1|2383.9|2380.4|2384.9|2381.4|2383.3|2379.8|100
1629846300000|2021-08-24 23:05:00|2383.8|2380.3|2384|2380.5|2384.4|2380.9|2383.3|2379.8|96
1629846600000|2021-08-24 23:10:00|2383.9|2380.4|2384.8|2381.3|2384.8|2381.3|2383.8|2380.3|65
1629846900000|2021-08-24 23:15:00|2384.7|2381.2|2384.1|2380.6|2385.1|2381.6|2383.8|2380.3|86
1629847200000|2021-08-24 23:20:00|2384.2|2380.7|2384.5|2381|2384.6|2381.1|2383.4|2379.9|101
1629847500000|2021-08-24 23:25:00|2384.6|2381.1|2385.1|2381.6|2385.2|2381.7|2384.5|2381|88
1629847800000|2021-08-24 23:30:00|2385|2381.5|2384.4|2380.9|2385.3|2381.8|2384.1|2380.6|94
1629848100000|2021-08-24 23:35:00|2384.7|2381.2|2384.6|2381.1|2385.3|2381.8|2384.3|2380.8|105
1629848400000|2021-08-24 23:40:00|2384.5|2381|2384.2|2380.7|2384.8|2381.3|2384|2380.5|89
1629848700000|2021-08-24 23:45:00|2384.3|2380.8|2383.5|2380|2384.8|2381.3|2383.3|2379.8|83
1629849000000|2021-08-24 23:50:00|2383.4|2379.9|2383.3|2381.3|2384.4|2381.5|2383|2379.9|99
1629849300000|2021-08-24 23:55:00|2383.2|2381.2|2384.5|2381|2385.2|2381.9|2383.2|2380.3|126
1629849600000|2021-08-25 00:00:00|2384.4|2380.9|2387.2|2383.7|2387.4|2383.9|2384.3|2380.8|163
1629849900000|2021-08-25 00:05:00|2387.3|2383.8|2385.9|2382.4|2387.4|2383.9|2385.3|2381.8|139
1629850200000|2021-08-25 00:10:00|2385.8|2382.3|2386.4|2382.9|2386.5|2383|2385|2381.5|129
1629850500000|2021-08-25 00:15:00|2386.3|2382.8|2385.3|2381.8|2386.6|2383.1|2384.8|2381.3|147
1629850800000|2021-08-25 00:20:00|2385.2|2381.7|2383.3|2379.8|2386|2382.5|2383.2|2379.7|144
1629851100000|2021-08-25 00:25:00|2382.7|2380.7|2382.8|2379.3|2383.9|2380.7|2382.2|2378.7|111
1629851400000|2021-08-25 00:30:00|2382.7|2379.2|2380.4|2376.9|2383|2379.5|2380.2|2376.7|186
1629851700000|2021-08-25 00:35:00|2380.3|2376.8|2377|2373.5|2380.8|2377.3|2376.9|2373.4|244
1629852000000|2021-08-25 00:40:00|2377.4|2373.9|2372.2|2368.7|2377.5|2374.7|2372.1|2368.6|321
1629852300000|2021-08-25 00:45:00|2372.3|2368.8|2374.6|2371.1|2376.1|2372.6|2371.7|2368.2|285
1629852600000|2021-08-25 00:50:00|2374.5|2371|2375|2371.5|2375.9|2372.4|2374.4|2370.9|244
1629852900000|2021-08-25 00:55:00|2375.1|2371.6|2375.1|2371.6|2376.5|2373|2374.3|2370.8|199
1629853200000|2021-08-25 01:00:00|2375|2371.5|2373.7|2370.2|2376.9|2373.4|2372.6|2369.1|751
1629853500000|2021-08-25 01:05:00|2373.8|2370.3|2373.8|2370.3|2378.6|2375.1|2373.2|2369.7|489
1629853800000|2021-08-25 01:10:00|2373.9|2370.4|2376.6|2373.1|2377.2|2373.7|2373.6|2370.1|310
1629854100000|2021-08-25 01:15:00|2376.4|2372.9|2376.7|2373.2|2377.8|2374.3|2375.8|2372.3|321
1629854400000|2021-08-25 01:20:00|2376.9|2373.4|2376.7|2373.2|2378.1|2374.6|2375.9|2372.8|343
1629854700000|2021-08-25 01:25:00|2376.8|2373.3|2376.1|2372.6|2377|2373.6|2375.6|2372.1|266
1629855000000|2021-08-25 01:30:00|2376.2|2372.7|2377.6|2374.1|2378|2374.5|2375.4|2371.9|273
1629855300000|2021-08-25 01:35:00|2377.7|2374.2|2377.5|2374|2378|2374.5|2375.4|2371.9|232
1629855600000|2021-08-25 01:40:00|2377.3|2373.8|2378|2374.5|2378.4|2375.4|2376.8|2373.4|293
1629855900000|2021-08-25 01:45:00|2377.9|2374.4|2376.3|2372.8|2378.3|2375.4|2375|2371.5|330
1629856200000|2021-08-25 01:50:00|2375.9|2372.4|2375.4|2371.9|2376.4|2373.4|2374.2|2370.7|283
1629856500000|2021-08-25 01:55:00|2375.5|2372|2374.9|2371.4|2376.5|2373|2374.6|2371.1|339
1629856800000|2021-08-25 02:00:00|2375|2371.5|2372.2|2368.7|2375.3|2371.8|2370.4|2366.9|433
1629857100000|2021-08-25 02:05:00|2372.1|2368.6|2370.6|2367.1|2372.7|2369.9|2370.2|2366.7|290
1629857400000|2021-08-25 02:10:00|2370.5|2367|2371.1|2367.6|2372.4|2368.9|2370.2|2366.7|326
1629857700000|2021-08-25 02:15:00|2371|2367.5|2371|2367.5|2371.9|2368.4|2370.9|2367.4|155
1629858000000|2021-08-25 02:20:00|2371.3|2367.8|2369.8|2366.3|2372|2368.5|2369.1|2365.6|214
1629858300000|2021-08-25 02:25:00|2369.7|2366.2|2369.9|2366.4|2371|2367.5|2369.3|2366|170
1629858600000|2021-08-25 02:30:00|2370|2366.5|2372.8|2369.3|2373|2369.5|2370|2366.5|238
1629858900000|2021-08-25 02:35:00|2372.9|2369.4|2374.1|2370.6|2374.3|2370.8|2372.3|2368.8|200
1629859200000|2021-08-25 02:40:00|2374.2|2370.7|2375.1|2371.6|2375.2|2372.3|2373.6|2370.1|151
1629859500000|2021-08-25 02:45:00|2375|2371.5|2375.1|2371.6|2375.9|2372.8|2374.4|2371.4|225
1629859800000|2021-08-25 02:50:00|2375.2|2371.7|2375|2371.5|2375.7|2372.5|2373.9|2371|207
1629860100000|2021-08-25 02:55:00|2374.9|2371.4|2374.5|2371|2375.4|2371.9|2374.4|2370.9|105
1629860400000|2021-08-25 03:00:00|2374.3|2370.8|2372.5|2369|2374.4|2370.9|2371.3|2367.9|235
1629860700000|2021-08-25 03:05:00|2372.4|2368.9|2371.6|2368.1|2372.5|2369|2370.7|2367.2|234
1629861000000|2021-08-25 03:10:00|2371.5|2368|2372.7|2369.2|2373.3|2369.8|2370.9|2367.4|168
1629861300000|2021-08-25 03:15:00|2372.6|2369.1|2372.1|2368.6|2372.6|2369.1|2371.3|2367.8|137
1629861600000|2021-08-25 03:20:00|2372.2|2368.7|2370.6|2367.1|2372.5|2369|2370|2366.5|131
1629861900000|2021-08-25 03:25:00|2370.7|2367.2|2370.4|2366.9|2371.9|2368.4|2369.9|2366.4|166
1629862200000|2021-08-25 03:30:00|2370.5|2367|2370.4|2366.9|2370.5|2367|2369.7|2366.2|70
1629862500000|2021-08-25 03:35:00|2369.9|2366.4|2370.4|2366.9|2370.5|2367|2369.9|2366.4|56
1629862800000|2021-08-25 03:40:00|2370.3|2366.8|2370.1|2366.6|2370.7|2367.2|2370|2366.5|122
1629863100000|2021-08-25 03:45:00|2370|2366.5|2370.4|2366.9|2370.7|2367.2|2369.6|2366.1|161
1629863400000|2021-08-25 03:50:00|2370.3|2366.8|2371|2367.5|2371.6|2368.1|2369.7|2366.7|134
1629863700000|2021-08-25 03:55:00|2370.9|2367.4|2370.6|2367.1|2372|2368.8|2370.1|2366.6|147
1629864000000|2021-08-25 04:00:00|2370.7|2367.2|2371|2367.5|2371.6|2368.4|2370.2|2367|111
1629864300000|2021-08-25 04:05:00|2371.2|2367.7|2371|2367.5|2371.6|2368.1|2370.5|2367|132
1629864600000|2021-08-25 04:10:00|2370.9|2367.4|2370.6|2367.1|2371.7|2368.2|2370.5|2367|87
1629864900000|2021-08-25 04:15:00|2370.5|2367|2370.6|2367.1|2371.6|2368.5|2369.9|2366.9|89
1629865200000|2021-08-25 04:20:00|2370.7|2367.2|2370.7|2367.2|2370.8|2368.1|2369.4|2366.6|91
1629865500000|2021-08-25 04:25:00|2370.6|2367.1|2369.7|2366.2|2370.9|2367.4|2369.7|2366.2|67
1629865800000|2021-08-25 04:30:00|2369.6|2366.1|2368.8|2365.3|2369.7|2366.5|2367.1|2363.6|261
1629866100000|2021-08-25 04:35:00|2368.7|2365.2|2371.2|2367.7|2371.3|2368.4|2368.7|2365.2|156
1629866400000|2021-08-25 04:40:00|2370.6|2367.1|2371.3|2367.8|2371.6|2368.3|2369.8|2366.8|120
1629866700000|2021-08-25 04:45:00|2371.6|2368.1|2370.7|2367.2|2371.8|2369|2370.3|2367.1|140
1629867000000|2021-08-25 04:50:00|2370.1|2368.1|2371.1|2367.6|2371.7|2368.2|2370.1|2367.1|106
1629867300000|2021-08-25 04:55:00|2371.2|2367.7|2371.5|2368|2371.8|2369.1|2370.7|2367.2|115
1629867600000|2021-08-25 05:00:00|2371.7|2368.2|2372.3|2368.8|2372.4|2369.6|2370.5|2367|198
1629867900000|2021-08-25 05:05:00|2372.2|2368.7|2372.6|2369.1|2373.3|2369.9|2371.7|2368.4|167
1629868200000|2021-08-25 05:10:00|2372.3|2368.8|2371.8|2368.3|2373.1|2369.6|2371.7|2368.2|146
1629868500000|2021-08-25 05:15:00|2371.7|2368.2|2373.2|2369.7|2373.3|2370.4|2371.6|2368.1|165
1629868800000|2021-08-25 05:20:00|2372.7|2370.7|2373.2|2369.7|2373.8|2371.2|2372.6|2369.5|113
1629869100000|2021-08-25 05:25:00|2373.3|2369.8|2373.6|2370.1|2373.8|2371.2|2372.8|2369.3|150
1629869400000|2021-08-25 05:30:00|2373.7|2370.2|2375.5|2372|2376.5|2373.8|2372.9|2369.8|350
1629869700000|2021-08-25 05:35:00|2375.6|2372.1|2376|2372.5|2376.2|2373.7|2374.4|2370.9|185
1629870000000|2021-08-25 05:40:00|2376.1|2372.6|2376.6|2373.1|2376.9|2373.4|2374.9|2371.5|266
1629870300000|2021-08-25 05:45:00|2376.7|2373.2|2377.1|2373.6|2377.9|2375.2|2376|2372.5|284
1629870600000|2021-08-25 05:50:00|2377|2373.5|2375.2|2371.7|2377.3|2373.8|2374.8|2371.3|230
1629870900000|2021-08-25 05:55:00|2375.3|2371.8|2374|2370.5|2375.6|2372.2|2373.8|2370.3|193
1629871200000|2021-08-25 06:00:00|2373.7|2370.2|2374.8|2371.3|2375.3|2372.5|2373.4|2370.1|364
1629871500000|2021-08-25 06:05:00|2374.7|2371.2|2372.7|2369.2|2375.6|2372.5|2372.6|2369.2|293
1629871800000|2021-08-25 06:10:00|2372.8|2369.3|2374.3|2370.8|2375.1|2371.6|2371.8|2368.6|272
1629872100000|2021-08-25 06:15:00|2374.4|2370.9|2373.4|2369.9|2375.2|2371.7|2372.9|2369.4|284
1629872400000|2021-08-25 06:20:00|2373.6|2370.1|2374.9|2371.4|2375.6|2372.8|2372.5|2369.6|351
1629872700000|2021-08-25 06:25:00|2375|2371.5|2375.5|2372|2376.1|2373.7|2373.8|2370.5|312
1629873000000|2021-08-25 06:30:00|2375.3|2371.8|2374.6|2371.1|2376.5|2373.5|2373.9|2370.4|365
1629873300000|2021-08-25 06:35:00|2374.5|2371|2373.3|2369.8|2374.6|2371.8|2372.6|2369.3|303
1629873600000|2021-08-25 06:40:00|2373.1|2369.6|2373|2369.5|2373.6|2370.4|2371.8|2368.4|292
1629873900000|2021-08-25 06:45:00|2372.9|2369.4|2372.8|2369.3|2373.1|2369.9|2370.7|2367.7|208
1629874200000|2021-08-25 06:50:00|2372.7|2369.2|2371.1|2367.6|2373.1|2370.2|2371|2367.5|198
1629874500000|2021-08-25 06:55:00|2371.2|2367.7|2370.5|2367|2371.8|2368.3|2368.7|2365.8|357
1629874800000|2021-08-25 07:00:00|2370.6|2367.1|2373.4|2369.9|2374|2370.5|2370.3|2366.9|411
1629875100000|2021-08-25 07:05:00|2373.2|2369.7|2372.6|2369.1|2373.7|2370.9|2370.6|2367.8|506
1629875400000|2021-08-25 07:10:00|2372.5|2369|2371.5|2368|2373.2|2370.2|2370.3|2367.2|448
1629875700000|2021-08-25 07:15:00|2371.6|2368.1|2372.2|2368.7|2373.2|2370.3|2370.3|2367.7|341
1629876000000|2021-08-25 07:20:00|2372.1|2368.6|2373.7|2370.2|2373.7|2370.4|2371.6|2368.1|255
1629876300000|2021-08-25 07:25:00|2373.6|2370.1|2373.7|2370.2|2374.6|2371.1|2372.7|2369.6|267
1629876600000|2021-08-25 07:30:00|2373.6|2370.1|2373.8|2370.3|2375.1|2372.1|2372.7|2369.6|361
1629876900000|2021-08-25 07:35:00|2373.7|2370.2|2375.6|2372.1|2375.6|2372.6|2373.5|2370.2|338
1629877200000|2021-08-25 07:40:00|2375.5|2372|2377.3|2373.8|2377.8|2374.5|2374.6|2371.7|316
1629877500000|2021-08-25 07:45:00|2377.5|2374|2378.1|2374.6|2379.2|2376.3|2377|2373.9|341
1629877800000|2021-08-25 07:50:00|2378.2|2374.7|2377.9|2374.4|2379.6|2376.4|2377|2373.9|307
1629878100000|2021-08-25 07:55:00|2378|2374.5|2375.9|2372.4|2378.6|2375.1|2375.9|2372.4|288
1629878400000|2021-08-25 08:00:00|2375.8|2372.3|2372.9|2369.4|2376.2|2372.7|2371.5|2368.8|413
1629878700000|2021-08-25 08:05:00|2373|2369.5|2374.8|2371.3|2374.9|2371.8|2371.9|2369.2|273
1629879000000|2021-08-25 08:10:00|2374.9|2371.4|2379.2|2375.7|2379.2|2375.8|2373.7|2370.3|334
1629879300000|2021-08-25 08:15:00|2379.1|2375.6|2381.9|2378.4|2382|2378.7|2378.4|2375.4|380
1629879600000|2021-08-25 08:20:00|2381.8|2378.3|2379.9|2376.4|2382.6|2379.6|2379.5|2376.2|382
1629879900000|2021-08-25 08:25:00|2380|2376.5|2379.5|2376|2381.3|2378.2|2378.2|2375.4|350
1629880200000|2021-08-25 08:30:00|2379.2|2375.7|2379.4|2375.9|2380.2|2376.7|2377.1|2374.3|422
1629880500000|2021-08-25 08:35:00|2379.5|2376|2380.9|2377.4|2382.8|2380|2378.3|2375.3|460
1629880800000|2021-08-25 08:40:00|2380.8|2377.3|2382.2|2378.7|2382.9|2379.4|2379.4|2376.4|342
1629881100000|2021-08-25 08:45:00|2382.1|2378.6|2381.5|2378|2382.5|2379|2380.9|2377.8|230
1629881400000|2021-08-25 08:50:00|2381.6|2378.1|2379.9|2376.4|2382.6|2379.1|2378.8|2376|295
1629881700000|2021-08-25 08:55:00|2379.6|2376.1|2380.1|2376.6|2381|2377.6|2378.5|2375.6|283
1629882000000|2021-08-25 09:00:00|2380|2376.5|2378.6|2375.1|2381.3|2377.8|2377.7|2374.9|368
1629882300000|2021-08-25 09:05:00|2378.5|2375|2380|2376.5|2380.6|2377.1|2377.9|2374.4|319
1629882600000|2021-08-25 09:10:00|2380.1|2376.6|2380.8|2377.3|2381.5|2378.3|2379.9|2376.4|154
1629882900000|2021-08-25 09:15:00|2380.5|2377|2381.9|2378.4|2382.1|2378.6|2380.4|2376.9|175
1629883200000|2021-08-25 09:20:00|2382|2378.5|2383.1|2379.6|2383.2|2379.7|2381.2|2378.3|171
1629883500000|2021-08-25 09:25:00|2383|2379.5|2382|2378.5|2385.2|2382.5|2381.7|2378.3|322
1629883800000|2021-08-25 09:30:00|2381.9|2378.4|2381.9|2379.9|2383.1|2380.3|2380.7|2378|243
1629884100000|2021-08-25 09:35:00|2382|2380|2381.7|2378.2|2382.7|2380|2379.9|2376.8|276
1629884400000|2021-08-25 09:40:00|2381.8|2378.3|2380.9|2377.4|2382|2379.2|2380.1|2377.1|193
1629884700000|2021-08-25 09:45:00|2381|2377.5|2381.4|2379.4|2382.2|2379.9|2379.9|2377|201
1629885000000|2021-08-25 09:50:00|2381.3|2379.3|2382|2380|2383.3|2380.5|2381.3|2378.5|265
1629885300000|2021-08-25 09:55:00|2382.1|2380.1|2381.4|2379.4|2383|2380.5|2381.1|2378.1|247
1629885600000|2021-08-25 10:00:00|2381.3|2379.3|2380.9|2378.9|2382.5|2380.2|2380.8|2378.2|146
1629885900000|2021-08-25 10:05:00|2380.8|2378.8|2380.1|2376.6|2381.9|2379.2|2379|2376.2|184
1629886200000|2021-08-25 10:10:00|2380|2376.5|2380.5|2377|2381.2|2378.7|2379|2376.4|148
1629886500000|2021-08-25 10:15:00|2380.6|2377.1|2380.1|2376.6|2380.6|2377.7|2378.5|2375.7|128
1629886800000|2021-08-25 10:20:00|2380.2|2376.7|2379.4|2377.4|2380.5|2377.7|2378.8|2376.1|188
1629887100000|2021-08-25 10:25:00|2379.3|2377.3|2379.6|2377.6|2380.7|2378.1|2378.7|2376.1|165
1629887400000|2021-08-25 10:30:00|2379.5|2377.5|2377.3|2375.3|2379.9|2377.5|2377.2|2374.5|186
1629887700000|2021-08-25 10:35:00|2377.2|2375.2|2377.4|2375.4|2378.2|2375.7|2376.2|2373.4|216
1629888000000|2021-08-25 10:40:00|2377.3|2375.3|2375.9|2372.4|2378.3|2375.6|2375.2|2372.2|229
1629888300000|2021-08-25 10:45:00|2375.7|2372.2|2376.2|2374.2|2377|2374.3|2374.7|2371.5|222
1629888600000|2021-08-25 10:50:00|2376.3|2374.3|2376.2|2374.2|2378|2375.2|2375.3|2372.5|236
1629888900000|2021-08-25 10:55:00|2376.4|2374.4|2378.5|2375|2379.1|2376.1|2376.3|2373.9|209
1629889200000|2021-08-25 11:00:00|2378|2374.5|2377.8|2374.3|2379.3|2375.8|2375.3|2371.8|267
1629889500000|2021-08-25 11:05:00|2377.7|2374.2|2375.8|2372.3|2377.7|2375|2374.4|2371.2|322
1629889800000|2021-08-25 11:10:00|2375.6|2372.1|2375.3|2371.8|2375.8|2372.9|2373.7|2370.8|251
1629890100000|2021-08-25 11:15:00|2374.9|2371.4|2375.1|2371.6|2376|2373.2|2374|2371.1|347
1629890400000|2021-08-25 11:20:00|2375|2371.5|2373.3|2369.8|2375.3|2372.5|2372.7|2369.8|194
1629890700000|2021-08-25 11:25:00|2373.4|2369.9|2371.6|2368.1|2373.4|2370.7|2370.6|2367.7|413
1629891000000|2021-08-25 11:30:00|2371.4|2367.9|2373.4|2369.9|2373.4|2370.6|2370.6|2367.6|254
1629891300000|2021-08-25 11:35:00|2373.5|2370|2377|2373.5|2377.4|2374.7|2372.7|2369.8|308
1629891600000|2021-08-25 11:40:00|2376.9|2373.4|2374.9|2372.9|2376.9|2374.3|2374.4|2371.6|276
1629891900000|2021-08-25 11:45:00|2374.8|2372.8|2375.1|2371.6|2376.7|2374|2374.2|2371.3|246
1629892200000|2021-08-25 11:50:00|2375.2|2371.7|2374.1|2370.6|2375.2|2372|2373.6|2370.6|107
1629892500000|2021-08-25 11:55:00|2374.2|2370.7|2378.1|2374.6|2378.2|2375.2|2374.2|2370.7|293
1629892800000|2021-08-25 12:00:00|2378|2374.5|2375.4|2371.9|2380.1|2377.4|2374.7|2371.9|433
1629893100000|2021-08-25 12:05:00|2375.5|2372|2375.2|2371.7|2376.7|2373.9|2374.3|2371.6|310
1629893400000|2021-08-25 12:10:00|2375.4|2371.9|2375.2|2373.2|2377|2374.4|2373.7|2370.8|397
1629893700000|2021-08-25 12:15:00|2375.3|2373.3|2375.4|2373.4|2376.6|2373.9|2373.9|2371.2|274
1629894000000|2021-08-25 12:20:00|2375.9|2373.9|2376.2|2372.7|2379.1|2376.4|2374.9|2372|388
1629894300000|2021-08-25 12:25:00|2376.4|2374.4|2377.1|2373.6|2381.7|2378.9|2376|2373.6|284
1629894600000|2021-08-25 12:30:00|2377.3|2373.8|2381.9|2378.4|2381.9|2378.5|2375.4|2372.1|586
1629894900000|2021-08-25 12:35:00|2381.7|2378.2|2376|2372.5|2382|2378.9|2375.1|2372.1|497
1629895200000|2021-08-25 12:40:00|2375.6|2372.1|2382.4|2378.9|2382.7|2380.1|2374.3|2371.2|605
1629895500000|2021-08-25 12:45:00|2382.3|2378.8|2382|2380|2385.7|2382.8|2381|2378|685
1629895800000|2021-08-25 12:50:00|2381.8|2379.8|2387|2385|2387.8|2385.3|2381.7|2379.1|601
1629896100000|2021-08-25 12:55:00|2387.2|2385.2|2384.6|2381.1|2388.2|2385.4|2383.9|2381.1|506
1629896400000|2021-08-25 13:00:00|2383.9|2381.9|2381.6|2379.6|2386.2|2383.6|2381.4|2378.7|688
1629896700000|2021-08-25 13:05:00|2381.5|2379.5|2386.9|2384.9|2388.1|2385.7|2381|2378.3|718
1629897000000|2021-08-25 13:10:00|2386.8|2384.8|2384.3|2382.3|2388.1|2385.4|2382.9|2380.4|579
1629897300000|2021-08-25 13:15:00|2384.4|2382.4|2384.1|2380.6|2386.2|2383.9|2382.4|2379.6|489
1629897600000|2021-08-25 13:20:00|2384|2380.5|2384.1|2382.1|2386.2|2383.5|2382.4|2379.8|470
1629897900000|2021-08-25 13:25:00|2384.3|2382.3|2384.4|2382.4|2385.2|2382.5|2381|2379|493
1629898200000|2021-08-25 13:30:00|2384.2|2382.2|2375.2|2373.2|2385|2383|2373|2370.4|938
1629898500000|2021-08-25 13:35:00|2375.3|2373.3|2374.5|2372.5|2380.3|2378|2373.1|2370.9|805
1629898800000|2021-08-25 13:40:00|2374.3|2372.3|2378.4|2374.9|2379.6|2376.8|2363.9|2361.5|1372
1629899100000|2021-08-25 13:45:00|2378.2|2374.7|2374.8|2372.8|2384.2|2381.3|2374.1|2371.4|1011
1629899400000|2021-08-25 13:50:00|2375.5|2372|2366.6|2364.6|2376.7|2373.6|2365.7|2363|1021
1629899700000|2021-08-25 13:55:00|2367.5|2364|2373.1|2369.6|2375.6|2372.8|2365.6|2363|956
1629900000000|2021-08-25 14:00:00|2372.9|2369.4|2372.2|2370.2|2374.4|2371.5|2367.1|2364.2|1184
1629900300000|2021-08-25 14:05:00|2372.1|2370.1|2367.7|2364.2|2375.3|2372.7|2366|2363.2|979
1629900600000|2021-08-25 14:10:00|2367.3|2363.8|2371.9|2368.4|2373.4|2371.3|2366.1|2363.4|863
1629900900000|2021-08-25 14:15:00|2372|2368.5|2371.6|2369.6|2374.7|2371.8|2367.9|2365.8|781
1629901200000|2021-08-25 14:20:00|2372.4|2370.4|2369.4|2365.9|2373.1|2370.4|2367.4|2364.5|799
1629901500000|2021-08-25 14:25:00|2368.4|2366.4|2366.6|2364.6|2369.4|2367.4|2364|2361.7|967
1629901800000|2021-08-25 14:30:00|2366.5|2364.5|2369.2|2367.2|2370.8|2367.8|2364.5|2361.9|811
1629902100000|2021-08-25 14:35:00|2370|2366.5|2372.7|2370.7|2374.6|2371.9|2359.1|2356.3|1150
1629902400000|2021-08-25 14:40:00|2372.6|2370.6|2373.9|2371.9|2374|2372|2369.3|2366.5|784
1629902700000|2021-08-25 14:45:00|2374|2372|2371.7|2368.2|2375|2372.1|2370.3|2367.6|689
1629903000000|2021-08-25 14:50:00|2371.1|2369.1|2370.2|2368.2|2373.2|2370.1|2368.7|2366.2|658
1629903300000|2021-08-25 14:55:00|2370.1|2368.1|2369.8|2366.3|2371.4|2368.2|2367.9|2364.4|615
1629903600000|2021-08-25 15:00:00|2369.7|2366.2|2371.4|2367.9|2372.9|2370.2|2368.2|2365.6|628
1629903900000|2021-08-25 15:05:00|2371.6|2368.1|2374.3|2370.8|2376|2373.1|2370.6|2367.3|513
1629904200000|2021-08-25 15:10:00|2374.4|2370.9|2373.9|2370.4|2375.4|2371.9|2372.1|2369.3|479
1629904500000|2021-08-25 15:15:00|2374|2370.5|2371.9|2368.4|2374.8|2372|2371|2368.2|461
1629904800000|2021-08-25 15:20:00|2372.1|2368.6|2371.4|2367.9|2372.4|2369.6|2370.1|2367.4|354
1629905100000|2021-08-25 15:25:00|2371.3|2367.8|2372|2370|2373.2|2370.5|2369.6|2367.3|377
1629905400000|2021-08-25 15:30:00|2372.1|2370.1|2375.3|2371.8|2375.9|2373.4|2371.9|2369.3|393
1629905700000|2021-08-25 15:35:00|2375.4|2371.9|2374.7|2371.2|2376.3|2373.2|2374|2370.9|284
1629906000000|2021-08-25 15:40:00|2374.6|2371.1|2375.2|2373.2|2376.3|2373.3|2374.2|2371.1|281
1629906300000|2021-08-25 15:45:00|2375.3|2373.3|2376|2372.5|2376.3|2373.5|2374|2371.3|319
1629906600000|2021-08-25 15:50:00|2375|2373|2376.2|2374.2|2377|2374.2|2374.4|2371.7|340
1629906900000|2021-08-25 15:55:00|2376.1|2374.1|2378.1|2376.1|2378.3|2376.2|2375.4|2372.8|295
1629907200000|2021-08-25 16:00:00|2378|2376|2380|2378|2380.4|2378.4|2377.2|2374.9|334
1629907500000|2021-08-25 16:05:00|2380.1|2378.1|2380.1|2378.1|2380.6|2378.6|2379|2376.7|237
1629907800000|2021-08-25 16:10:00|2380|2378|2378.7|2376.7|2380.6|2378.6|2378.2|2376|270
1629908100000|2021-08-25 16:15:00|2378.6|2376.6|2377.8|2375.8|2379.8|2377.1|2377.1|2375.1|213
1629908400000|2021-08-25 16:20:00|2377.6|2375.6|2379.1|2375.6|2379.2|2376.6|2377.6|2374.9|179
1629908700000|2021-08-25 16:25:00|2379|2375.5|2378|2374.5|2379.2|2376.5|2376.9|2373.8|249
1629909000000|2021-08-25 16:30:00|2377.9|2374.4|2379.1|2377.1|2380.4|2377.5|2377.2|2374.4|237
1629909300000|2021-08-25 16:35:00|2379.2|2377.2|2379.7|2376.2|2381.2|2378.4|2378.6|2375.8|222
1629909600000|2021-08-25 16:40:00|2379.6|2376.1|2380|2376.5|2381.1|2378|2378.6|2375.5|200
1629909900000|2021-08-25 16:45:00|2380.1|2376.6|2379.6|2376.1|2380.6|2377.5|2378.6|2375.4|216
1629910200000|2021-08-25 16:50:00|2379.5|2376|2380.1|2376.6|2381.1|2378|2379|2376|209
1629910500000|2021-08-25 16:55:00|2380.2|2376.7|2378.9|2375.4|2380.3|2377.3|2378.3|2375.3|205
1629910800000|2021-08-25 17:00:00|2379|2375.5|2380.1|2376.6|2380.6|2377.8|2378.1|2375.3|236
1629911100000|2021-08-25 17:05:00|2380.2|2376.7|2378.4|2374.9|2380.4|2377.7|2377.4|2374.5|260
1629911400000|2021-08-25 17:10:00|2378.9|2375.4|2380.1|2376.6|2380.2|2376.7|2378.9|2375.4|173
1629911700000|2021-08-25 17:15:00|2380|2376.5|2379|2375.5|2380|2376.7|2378.1|2375.4|153
1629912000000|2021-08-25 17:20:00|2378.9|2375.4|2377.1|2375.1|2379|2376.1|2376.9|2374.2|259
1629912300000|2021-08-25 17:25:00|2377.2|2375.2|2379.1|2377.1|2380.1|2378.1|2376.8|2374|311
1629912600000|2021-08-25 17:30:00|2379.3|2377.3|2379.8|2377.8|2380.9|2378.5|2379|2376.9|247
1629912900000|2021-08-25 17:35:00|2379.9|2377.9|2381.5|2379.5|2382|2379.5|2379.7|2377.7|166
1629913200000|2021-08-25 17:40:00|2381.4|2379.4|2381.4|2379.4|2382.9|2380.9|2380.9|2378.9|204
1629913500000|2021-08-25 17:45:00|2381.3|2379.3|2380.2|2378.2|2381.4|2379.4|2379.6|2377.6|191
1629913800000|2021-08-25 17:50:00|2380.3|2378.3|2380|2378|2380.9|2378.7|2379.6|2377.4|197
1629914100000|2021-08-25 17:55:00|2380.1|2378.1|2382.3|2380.3|2382.8|2380.8|2379.9|2377.9|168
1629914400000|2021-08-25 18:00:00|2382.2|2380.2|2382.6|2380.6|2383|2381|2382.2|2380.2|135
1629914700000|2021-08-25 18:05:00|2382.8|2380.8|2383.7|2381.7|2384.3|2381.8|2382.8|2380.5|151
1629915000000|2021-08-25 18:10:00|2383.6|2381.6|2387.8|2385.8|2388.7|2386.3|2383.6|2381.3|260
1629915300000|2021-08-25 18:15:00|2387.7|2385.7|2388|2386|2389.4|2386.7|2386.7|2384.2|300
1629915600000|2021-08-25 18:20:00|2388.8|2385.3|2386.6|2384.6|2388.8|2386.4|2386.4|2384.4|174
1629915900000|2021-08-25 18:25:00|2386.5|2384.5|2387.7|2385.7|2387.9|2385.9|2386.3|2384.3|207
1629916200000|2021-08-25 18:30:00|2387.6|2385.6|2390|2388|2390.3|2388.3|2387.6|2385.6|230
1629916500000|2021-08-25 18:35:00|2389.9|2387.9|2388.9|2386.9|2390.3|2388.3|2388.7|2386.7|148
1629916800000|2021-08-25 18:40:00|2389|2387|2388.9|2386.9|2389.3|2387.3|2388.2|2386.2|133
1629917100000|2021-08-25 18:45:00|2388.8|2386.8|2388.3|2386.3|2389.7|2387.2|2388.3|2386.1|78
1629917400000|2021-08-25 18:50:00|2388.2|2386.2|2388.7|2386.7|2390|2387.5|2387.9|2385.9|113
1629917700000|2021-08-25 18:55:00|2388.6|2386.6|2389.3|2387.3|2390|2388|2388.4|2386.4|145
1629918000000|2021-08-25 19:00:00|2389.1|2387.1|2389|2387|2389.5|2387.2|2388.3|2385.7|176
1629918300000|2021-08-25 19:05:00|2388.9|2386.9|2389.3|2387.3|2390.6|2387.8|2388.8|2386.2|127
1629918600000|2021-08-25 19:10:00|2389.4|2387.4|2388.7|2386.7|2390.3|2387.7|2388.3|2385.6|124
1629918900000|2021-08-25 19:15:00|2388.8|2386.8|2388.4|2386.4|2389.1|2387.1|2388.2|2386.2|114
1629919200000|2021-08-25 19:20:00|2387.6|2385.6|2387.1|2385.1|2387.9|2385.6|2387|2384.4|107
1629919500000|2021-08-25 19:25:00|2387.3|2385.3|2387.1|2385.1|2388|2386|2386.9|2384.9|111
1629919800000|2021-08-25 19:30:00|2387|2385|2385.8|2383.8|2387.6|2385.1|2385.7|2383|106
1629920100000|2021-08-25 19:35:00|2386|2384|2385.9|2383.9|2386.9|2384.9|2385.7|2383.7|110
1629920400000|2021-08-25 19:40:00|2385.8|2383.8|2386.2|2384.2|2387|2385|2385.6|2383.3|149
1629920700000|2021-08-25 19:45:00|2386.1|2384.1|2386.5|2384.5|2387.3|2384.5|2385.3|2382.9|154
1629921000000|2021-08-25 19:50:00|2386.8|2384.8|2386.9|2384.9|2387.6|2385.1|2386|2383.2|137
1629921300000|2021-08-25 19:55:00|2387.1|2385.1|2386.6|2384.6|2387.4|2385.4|2386.3|2383.6|147
1629921600000|2021-08-25 20:00:00|2386.5|2384.5|2386.3|2384.3|2387.2|2384.7|2386|2383.5|55
1629921900000|2021-08-25 20:05:00|2386.4|2384.4|2386.6|2384.6|2387.2|2384.7|2386.2|2383.5|56
1629922200000|2021-08-25 20:10:00|2386.5|2384.5|2386.3|2384.3|2387.2|2385.1|2386|2383|84
1629922500000|2021-08-25 20:15:00|2386.4|2384.4|2387|2383.5|2387.3|2384.7|2386.1|2383|50
1629922800000|2021-08-25 20:20:00|2386.9|2383.4|2387|2383.5|2387.1|2383.6|2386.7|2383.2|50
1629923100000|2021-08-25 20:25:00|2387.1|2383.6|2386.9|2383.4|2387.5|2384.7|2386.2|2383.3|69
1629923400000|2021-08-25 20:30:00|2386.8|2383.3|2385.9|2382.4|2387.1|2384.8|2385.2|2382.4|98
1629923700000|2021-08-25 20:35:00|2386|2382.5|2386.1|2382.6|2386.3|2383.5|2385|2382|74
1629924000000|2021-08-25 20:40:00|2386.2|2382.7|2385.6|2382.1|2386.3|2383.5|2385.3|2381.9|92
1629924300000|2021-08-25 20:45:00|2385.5|2382|2386.1|2382.6|2386.5|2383|2385.2|2381.7|90
1629924600000|2021-08-25 20:50:00|2386.2|2382.7|2385.7|2382.2|2386.3|2383.5|2385.3|2381.8|107
1629924900000|2021-08-25 20:55:00|2385.6|2382.1|2386.1|2382.6|2386.3|2382.8|2384.8|2381.3|124
1629928800000|2021-08-25 22:00:00|2386.6|2383.1|2386.1|2382.6|2387.1|2383.6|2385.8|2382.3|96
1629929100000|2021-08-25 22:05:00|2386.2|2382.7|2386|2384|2386.7|2384.4|2385.1|2382.4|103
1629929400000|2021-08-25 22:10:00|2385.9|2383.9|2386.1|2384.1|2386.8|2384.4|2385.3|2382.1|123
1629929700000|2021-08-25 22:15:00|2385.8|2383.8|2386.5|2383|2387|2384.2|2385.6|2382.7|73
1629930000000|2021-08-25 22:20:00|2386.3|2382.8|2385.7|2383.7|2386.6|2384|2384.9|2381.8|108
1629930300000|2021-08-25 22:25:00|2385.4|2383.4|2385|2383|2386.7|2383.5|2384.7|2381.7|85
1629930600000|2021-08-25 22:30:00|2384.8|2382.8|2385.2|2383.2|2386.2|2383.8|2384.4|2381.9|141
1629930900000|2021-08-25 22:35:00|2385.9|2382.4|2385.2|2383.2|2386|2383.7|2384.4|2381.9|127
1629931200000|2021-08-25 22:40:00|2385.4|2383.4|2385.7|2383.7|2386.7|2384.1|2385|2382.1|105
1629931500000|2021-08-25 22:45:00|2385.8|2383.8|2385.8|2383.8|2386.7|2384.2|2385.4|2382.7|85
1629931800000|2021-08-25 22:50:00|2386.1|2384.1|2386.5|2383|2387.1|2384.7|2385.7|2383|102
1629932100000|2021-08-25 22:55:00|2386|2384|2385.8|2383.8|2386.6|2384.6|2385.5|2382.8|103
1629932400000|2021-08-25 23:00:00|2385.9|2383.9|2386.3|2384.3|2387.1|2384.9|2385.6|2382.9|93
1629932700000|2021-08-25 23:05:00|2386.4|2384.4|2386|2384|2387.1|2384.4|2385.2|2382.5|87
1629933000000|2021-08-25 23:10:00|2385.8|2383.8|2385.4|2383.4|2386.7|2384.2|2385.1|2383|67
1629933300000|2021-08-25 23:15:00|2385.3|2383.3|2385.5|2383.5|2386.5|2383.9|2385.2|2382.5|54
1629933600000|2021-08-25 23:20:00|2385.7|2383.7|2386.9|2383.4|2387.1|2384.7|2385.6|2383|81
1629933900000|2021-08-25 23:25:00|2387|2383.5|2386.2|2384.2|2387.2|2384.8|2385.8|2383|85
1629934200000|2021-08-25 23:30:00|2386.3|2384.3|2387.3|2385.3|2387.9|2385.6|2386.2|2383.5|84
1629934500000|2021-08-25 23:35:00|2387.2|2385.2|2387.5|2385.5|2388.3|2385.9|2387.2|2384.6|75
1629934800000|2021-08-25 23:40:00|2387.6|2385.6|2387.7|2385.7|2388.5|2385.9|2387.2|2384.4|73
1629935100000|2021-08-25 23:45:00|2387.6|2385.6|2386.5|2384.5|2387.8|2385.7|2386.3|2383.5|100
1629935400000|2021-08-25 23:50:00|2386.4|2384.4|2386.4|2384.4|2387.9|2385.1|2386.1|2383.5|88
1629935700000|2021-08-25 23:55:00|2386.7|2384.7|2388|2384.5|2388|2385.3|2386.3|2383.7|110
1629936000000|2021-08-26 00:00:00|2387.9|2384.4|2388.2|2384.7|2388.7|2385.7|2386.7|2383.3|148
1629936300000|2021-08-26 00:05:00|2388.1|2384.6|2387.6|2384.1|2389.1|2386.3|2387.1|2383.6|127
1629936600000|2021-08-26 00:10:00|2387.5|2384|2388|2384.5|2388.3|2385.4|2387.1|2383.9|133
1629936900000|2021-08-26 00:15:00|2388.4|2384.9|2388|2384.5|2388.8|2385.7|2387.6|2384.4|127
1629937200000|2021-08-26 00:20:00|2387.9|2384.4|2388.1|2386.1|2388.8|2386.1|2387.3|2383.8|119
1629937500000|2021-08-26 00:25:00|2388|2386|2388.7|2385.2|2389|2386.3|2387|2384.1|137
1629937800000|2021-08-26 00:30:00|2388.8|2385.3|2388.2|2384.7|2388.8|2385.4|2387.3|2384|187
1629938100000|2021-08-26 00:35:00|2388.1|2384.6|2387.9|2384.4|2388.4|2385.4|2387.2|2384.4|127
1629938400000|2021-08-26 00:40:00|2387.8|2384.3|2388.1|2384.6|2388.3|2385.6|2387.3|2384.2|66
1629938700000|2021-08-26 00:45:00|2387.4|2385.4|2386.6|2384.6|2388.5|2385.8|2386.3|2383.5|103
1629939000000|2021-08-26 00:50:00|2386.8|2384.8|2385.9|2383.9|2388.7|2386.3|2385.9|2383.3|134
1629939300000|2021-08-26 00:55:00|2386|2384|2385.2|2383.2|2386.8|2384|2384.9|2382.1|154
1629939600000|2021-08-26 01:00:00|2385|2383|2384.3|2380.8|2386.5|2383.8|2383.4|2380.7|453
1629939900000|2021-08-26 01:05:00|2384.2|2380.7|2382.1|2380.1|2386.2|2383.4|2381.9|2379.3|369
1629940200000|2021-08-26 01:10:00|2382.2|2380.2|2381.1|2379.1|2383|2380.3|2380.8|2378.1|342
1629940500000|2021-08-26 01:15:00|2381.8|2378.3|2383|2381|2383.6|2381.2|2380.7|2378.1|332
1629940800000|2021-08-26 01:20:00|2383.1|2381.1|2381.9|2379.9|2383.4|2381.2|2379.9|2377.3|303
1629941100000|2021-08-26 01:25:00|2382|2380|2383.4|2381.4|2384.6|2381.9|2381.6|2379.2|290
1629941400000|2021-08-26 01:30:00|2383.6|2381.6|2383.6|2381.6|2384.8|2382|2382.4|2379.9|337
1629941700000|2021-08-26 01:35:00|2383.5|2381.5|2384.2|2382.2|2385.2|2382.5|2382.9|2380.3|295
1629942000000|2021-08-26 01:40:00|2384.3|2382.3|2384.5|2382.5|2385.4|2382.8|2383.9|2381.2|234
1629942300000|2021-08-26 01:45:00|2384.4|2382.4|2385.4|2383.4|2386.5|2384.4|2384.1|2381.7|278
1629942600000|2021-08-26 01:50:00|2385.3|2383.3|2386.3|2384.3|2388.2|2385.8|2384.9|2382.3|378
1629942900000|2021-08-26 01:55:00|2386.4|2384.4|2385.4|2381.9|2387|2384.7|2384.4|2381.7|344
1629943200000|2021-08-26 02:00:00|2385.5|2382|2384.2|2382.2|2386.3|2383.2|2384|2381.3|304
1629943500000|2021-08-26 02:05:00|2385|2381.5|2382.7|2380.7|2385.3|2382.5|2382.5|2379.8|318
1629943800000|2021-08-26 02:10:00|2382.8|2380.8|2382.9|2380.9|2384.1|2381.6|2382.1|2379.7|309
1629944100000|2021-08-26 02:15:00|2382.8|2380.8|2382|2380|2383.7|2381.5|2381.6|2378.8|234
1629944400000|2021-08-26 02:20:00|2381.8|2379.8|2382|2380|2382.7|2380.5|2381.6|2378.9|197
1629944700000|2021-08-26 02:25:00|2382.1|2380.1|2380.8|2378.8|2382.7|2380.5|2380.8|2377.9|218
1629945000000|2021-08-26 02:30:00|2380.9|2378.9|2380.6|2378.6|2382|2379.7|2379.5|2376.7|374
1629945300000|2021-08-26 02:35:00|2380.7|2378.7|2380.2|2378.2|2382.2|2379.7|2380.2|2377.4|255
1629945600000|2021-08-26 02:40:00|2380.3|2378.3|2379|2377|2380.9|2378.5|2377.8|2374.8|439
1629945900000|2021-08-26 02:45:00|2379.1|2377.1|2380|2378|2380.8|2378.2|2378.7|2375.9|290
1629946200000|2021-08-26 02:50:00|2379.9|2377.9|2381.2|2377.7|2381.2|2378.6|2379.5|2376.7|236
1629946500000|2021-08-26 02:55:00|2381.1|2377.6|2381.8|2378.3|2382.4|2379.8|2380.1|2377.3|323
1629946800000|2021-08-26 03:00:00|2381.9|2378.4|2380.6|2378.6|2381.9|2379.3|2379.9|2377.2|232
1629947100000|2021-08-26 03:05:00|2380.5|2378.5|2381.1|2379.1|2381.6|2379.1|2379.9|2377.2|185
1629947400000|2021-08-26 03:10:00|2381.6|2378.1|2380.1|2376.6|2381.9|2379.3|2379|2376.3|263
1629947700000|2021-08-26 03:15:00|2379.4|2377.4|2380.8|2377.3|2380.8|2378.1|2378.9|2376|257
1629948000000|2021-08-26 03:20:00|2380.9|2377.4|2379.9|2377.9|2380.9|2378.1|2379.3|2376.6|223
1629948300000|2021-08-26 03:25:00|2380.6|2377.1|2377.8|2375.8|2380.6|2377.6|2377.6|2374.9|207
1629948600000|2021-08-26 03:30:00|2377.7|2375.7|2378.1|2374.6|2378.9|2376.2|2377.1|2374.3|95
1629948900000|2021-08-26 03:35:00|2378|2374.5|2377.9|2374.4|2378.5|2375.7|2376.8|2374|128
1629949200000|2021-08-26 03:40:00|2377.8|2374.3|2377.3|2375.3|2379|2376.2|2377.1|2374.3|115
1629949500000|2021-08-26 03:45:00|2378|2374.5|2377.8|2375.8|2378.6|2376|2377.3|2374.4|94
1629949800000|2021-08-26 03:50:00|2377.7|2375.7|2378|2376|2378.8|2376.1|2377.2|2374.5|111
1629950100000|2021-08-26 03:55:00|2377.9|2375.9|2379.1|2375.6|2379.1|2376.4|2377.7|2374.9|99
1629950400000|2021-08-26 04:00:00|2378.3|2376.3|2379.1|2375.6|2379.3|2376.5|2377.8|2375.2|100
1629950700000|2021-08-26 04:05:00|2378.8|2375.3|2377.9|2374.4|2379.2|2375.9|2376.7|2373.9|130
1629951000000|2021-08-26 04:10:00|2377.8|2374.3|2377.7|2375.7|2378.6|2376.3|2376.9|2374.3|115
1629951300000|2021-08-26 04:15:00|2377.6|2375.6|2378.1|2376.1|2379.1|2376.3|2377.6|2375|78
1629951600000|2021-08-26 04:20:00|2378.2|2376.2|2378.7|2376.7|2379.6|2376.8|2377.8|2375.1|127
1629951900000|2021-08-26 04:25:00|2378.6|2376.6|2378.3|2376.3|2379.6|2376.8|2377.9|2375.3|86
1629952200000|2021-08-26 04:30:00|2378.2|2376.2|2378.8|2375.3|2379|2376.3|2377.8|2375.1|72
1629952500000|2021-08-26 04:35:00|2378.9|2375.4|2378.3|2376.3|2379|2376.4|2377.7|2375|92
1629952800000|2021-08-26 04:40:00|2378.4|2376.4|2378.3|2376.3|2379.1|2376.5|2378.2|2375.4|67
1629953100000|2021-08-26 04:45:00|2378.1|2376.1|2378.6|2375.1|2378.9|2376.3|2377.8|2375|88
1629953400000|2021-08-26 04:50:00|2377.9|2375.9|2377.6|2375.6|2378.7|2375.9|2377.5|2374.8|94
1629953700000|2021-08-26 04:55:00|2377.7|2375.7|2378.1|2374.6|2378.5|2375.9|2376.8|2374.1|140
1629954000000|2021-08-26 05:00:00|2378|2374.5|2376.6|2373.1|2378.2|2375.6|2375.8|2373.1|147
1629954300000|2021-08-26 05:05:00|2376.5|2373|2376.3|2372.8|2376.9|2374.3|2375.3|2372.6|94
1629954600000|2021-08-26 05:10:00|2376.2|2372.7|2377.2|2373.7|2377.8|2375.2|2375.4|2372.6|142
1629954900000|2021-08-26 05:15:00|2377.3|2373.8|2377.8|2374.3|2378.5|2375.6|2376.4|2373.6|151
1629955200000|2021-08-26 05:20:00|2377.7|2374.2|2378.6|2375.1|2379.4|2376.6|2377|2374.2|194
1629955500000|2021-08-26 05:25:00|2378.7|2375.2|2377.1|2373.6|2378.7|2375.7|2376|2373.3|153
1629955800000|2021-08-26 05:30:00|2377.3|2373.8|2377.8|2374.3|2379.3|2376.1|2376.1|2373.2|299
1629956100000|2021-08-26 05:35:00|2377.7|2374.2|2375.3|2371.8|2377.8|2374.3|2374.6|2371.2|288
1629956400000|2021-08-26 05:40:00|2375.5|2372|2375.4|2371.9|2376.2|2373.3|2374.1|2371.2|302
1629956700000|2021-08-26 05:45:00|2375.3|2371.8|2375.4|2371.9|2375.9|2373.2|2374.1|2371|224
1629957000000|2021-08-26 05:50:00|2375.5|2372|2373.8|2370.3|2375.7|2373|2372.7|2369.7|240
1629957300000|2021-08-26 05:55:00|2373.7|2370.2|2372.2|2368.7|2374.4|2371.3|2371.6|2368.5|223
1629957600000|2021-08-26 06:00:00|2372|2368.5|2375.3|2371.8|2375.4|2372.6|2371|2368.3|370
1629957900000|2021-08-26 06:05:00|2375.4|2371.9|2372.6|2370.6|2375.8|2373.1|2371.8|2368.8|346
1629958200000|2021-08-26 06:10:00|2372.8|2370.8|2374.2|2370.7|2375.1|2371.8|2372.7|2369.7|271
1629958500000|2021-08-26 06:15:00|2374.1|2370.6|2372.8|2369.3|2374.5|2371|2372.3|2369.1|350
1629958800000|2021-08-26 06:20:00|2372.9|2369.4|2374.1|2370.6|2374.2|2371.5|2371.2|2368.6|297
1629959100000|2021-08-26 06:25:00|2374|2370.5|2371|2367.5|2374.2|2371.3|2369.9|2367|364
1629959400000|2021-08-26 06:30:00|2371.1|2367.6|2369.8|2367.8|2371.7|2368.9|2368.7|2366.1|455
1629959700000|2021-08-26 06:35:00|2370.5|2367|2368.9|2366.9|2370.7|2367.9|2368.7|2365.8|286
1629960000000|2021-08-26 06:40:00|2369|2367|2370.5|2367|2370.6|2367.9|2367.6|2365.1|341
1629960300000|2021-08-26 06:45:00|2369.9|2367.9|2367.8|2365.8|2371.4|2368.4|2367.7|2364.9|369
1629960600000|2021-08-26 06:50:00|2367.9|2365.9|2367.1|2363.6|2369.2|2366.5|2363.2|2360.2|522
1629960900000|2021-08-26 06:55:00|2366.4|2364.4|2364.7|2361.2|2367.4|2364.5|2362.5|2359.8|785
1629961200000|2021-08-26 07:00:00|2364.6|2361.1|2367.6|2365.6|2369.8|2367.5|2364|2361.1|397
1629961500000|2021-08-26 07:05:00|2367.7|2365.7|2368|2364.5|2369.6|2366.9|2366.1|2363.6|364
1629961800000|2021-08-26 07:10:00|2368.1|2364.6|2369.3|2367.3|2370.1|2367.4|2366.9|2364.2|409
1629962100000|2021-08-26 07:15:00|2369.2|2367.2|2369.8|2367.8|2370.9|2368.3|2368.4|2365.7|343
1629962400000|2021-08-26 07:20:00|2369.7|2367.7|2369.1|2367.1|2371.6|2368.7|2368.1|2365.5|443
1629962700000|2021-08-26 07:25:00|2369.2|2367.2|2372.2|2370.2|2372.9|2370.4|2368.5|2366.2|355
1629963000000|2021-08-26 07:30:00|2372.3|2370.3|2372.2|2368.7|2374.5|2371.7|2370.5|2367.5|470
1629963300000|2021-08-26 07:35:00|2372.3|2368.8|2375.1|2373.1|2377.7|2375|2371.2|2368.6|496
1629963600000|2021-08-26 07:40:00|2374.9|2372.9|2373.3|2371.3|2375.8|2373.2|2372.6|2370.3|384
1629963900000|2021-08-26 07:45:00|2373.6|2371.6|2372.3|2368.8|2374.1|2371.6|2370.7|2368.1|458
1629964200000|2021-08-26 07:50:00|2372.4|2368.9|2370.5|2367|2373|2370.1|2368.7|2366.2|398
1629964500000|2021-08-26 07:55:00|2370.6|2367.1|2372.4|2370.4|2373.1|2370.4|2369.9|2367.1|284
1629964800000|2021-08-26 08:00:00|2372.3|2370.3|2371.6|2368.1|2373.4|2370.3|2370.3|2367.2|285
1629965100000|2021-08-26 08:05:00|2371.7|2368.2|2369.4|2365.9|2372.3|2369.1|2368.9|2365.9|273
1629965400000|2021-08-26 08:10:00|2369.5|2366|2370.4|2366.9|2371.5|2368.8|2368.9|2365.4|231
1629965700000|2021-08-26 08:15:00|2370.3|2366.8|2369.3|2365.8|2371.3|2368.1|2368.5|2365|287
1629966000000|2021-08-26 08:20:00|2369.4|2365.9|2367.9|2364.4|2371.1|2368.1|2367.7|2364.4|270
1629966300000|2021-08-26 08:25:00|2367.5|2364|2368.1|2366.1|2370.7|2367.8|2367.4|2363.9|341
1629966600000|2021-08-26 08:30:00|2368|2366|2367.6|2365.6|2369|2366.2|2366.8|2363.7|320
1629966900000|2021-08-26 08:35:00|2368.4|2364.9|2367.6|2364.1|2368.5|2365.8|2366.3|2363.5|386
1629967200000|2021-08-26 08:40:00|2367.7|2364.2|2368.4|2366.4|2368.9|2366.5|2366.8|2363.8|404
1629967500000|2021-08-26 08:45:00|2368.3|2366.3|2368.5|2365|2370.5|2367.7|2367.8|2364.9|280
1629967800000|2021-08-26 08:50:00|2368.4|2364.9|2367.5|2364|2368.7|2365.2|2366.6|2363.6|248
1629968100000|2021-08-26 08:55:00|2367.4|2363.9|2367.4|2363.9|2368.5|2365.2|2366.9|2363.5|217
1629968400000|2021-08-26 09:00:00|2367.5|2364|2366.9|2363.4|2368.6|2365.5|2366.3|2362.8|238
1629968700000|2021-08-26 09:05:00|2367|2363.5|2369.3|2367.3|2370.2|2367.5|2365.6|2362.8|245
1629969000000|2021-08-26 09:10:00|2369.2|2367.2|2369.7|2366.2|2370.6|2367.5|2368.9|2365.5|320
1629969300000|2021-08-26 09:15:00|2369.6|2366.1|2369.5|2366|2370.1|2367.1|2368.1|2365.2|230
1629969600000|2021-08-26 09:20:00|2369.4|2365.9|2368.9|2365.4|2369.5|2366.6|2368|2365|170
1629969900000|2021-08-26 09:25:00|2369.1|2365.6|2370.1|2366.6|2370.8|2368.2|2368.4|2365.6|191
1629970200000|2021-08-26 09:30:00|2370.2|2366.7|2370.2|2366.7|2370.7|2368.2|2368.7|2365.9|288
1629970500000|2021-08-26 09:35:00|2370.3|2366.8|2372.3|2368.8|2372.7|2370|2369.7|2366.8|290
1629970800000|2021-08-26 09:40:00|2372.2|2368.7|2371.1|2369.1|2372.8|2370|2370.5|2367.7|217
1629971100000|2021-08-26 09:45:00|2371|2369|2372|2368.5|2372.4|2369.7|2370.8|2367.9|266
1629971400000|2021-08-26 09:50:00|2372.1|2368.6|2371.8|2368.3|2372.6|2369.9|2370.8|2368|164
1629971700000|2021-08-26 09:55:00|2371.6|2368.1|2371.3|2367.8|2372.1|2369.3|2370.4|2367.6|170
1629972000000|2021-08-26 10:00:00|2370.3|2368.3|2372.2|2368.7|2372.2|2369.2|2369.6|2367.3|281
1629972300000|2021-08-26 10:05:00|2371.1|2369.1|2371.6|2368.1|2372.8|2370|2370.9|2367.9|256
1629972600000|2021-08-26 10:10:00|2371.5|2368|2374.5|2371|2374.7|2372|2370.9|2367.8|314
1629972900000|2021-08-26 10:15:00|2374.6|2371.1|2372.6|2369.1|2374.7|2371.7|2371.9|2369.1|199
1629973200000|2021-08-26 10:20:00|2372.5|2369|2370.5|2367|2373.1|2370.4|2370|2366.9|216
1629973500000|2021-08-26 10:25:00|2369.5|2367.5|2370.4|2368.4|2371.5|2368.6|2369.2|2366.4|197
1629973800000|2021-08-26 10:30:00|2370.5|2368.5|2370.5|2367|2371.6|2368.8|2368.5|2365.6|236
1629974100000|2021-08-26 10:35:00|2370.4|2366.9|2370|2366.5|2371.2|2368.6|2369.3|2366.5|265
1629974400000|2021-08-26 10:40:00|2370.1|2366.6|2369.9|2367.9|2370.6|2368|2369|2365.9|151
1629974700000|2021-08-26 10:45:00|2370.8|2367.3|2370.5|2367|2371.3|2368.2|2369.2|2366.3|183
1629975000000|2021-08-26 10:50:00|2370.4|2366.9|2371.6|2368.1|2371.8|2369.2|2369.6|2366.7|275
1629975300000|2021-08-26 10:55:00|2371.7|2368.2|2370.7|2367.2|2372.2|2369.5|2369.9|2367.1|268
1629975600000|2021-08-26 11:00:00|2370.8|2367.3|2368.7|2366.7|2370.9|2367.9|2368.4|2365.4|211
1629975900000|2021-08-26 11:05:00|2369.5|2366|2370.7|2367.2|2370.9|2368.1|2369.1|2365.8|166
1629976200000|2021-08-26 11:10:00|2370.6|2367.1|2370.6|2367.1|2371.2|2368.4|2369.4|2366.6|236
1629976500000|2021-08-26 11:15:00|2370.4|2366.9|2372.8|2369.3|2373.1|2370.4|2369.9|2366.9|230
1629976800000|2021-08-26 11:20:00|2372.9|2369.4|2372.3|2370.3|2373.6|2370.6|2371.8|2368.9|172
1629977100000|2021-08-26 11:25:00|2373|2369.5|2372.7|2369.2|2373.5|2370.5|2372|2369|179
1629977400000|2021-08-26 11:30:00|2372|2370|2370.6|2367.1|2372.7|2370|2369.4|2366.7|223
1629977700000|2021-08-26 11:35:00|2370.9|2367.4|2371.2|2367.7|2372.2|2369.5|2369.4|2366|314
1629978000000|2021-08-26 11:40:00|2371.5|2368|2371.7|2369.7|2373.4|2370.6|2371.4|2368|260
1629978300000|2021-08-26 11:45:00|2372.6|2369.1|2373.8|2370.3|2374.4|2371.5|2371.4|2368.4|355
1629978600000|2021-08-26 11:50:00|2372.9|2370.9|2374.8|2371.3|2375.3|2372.5|2372.9|2370.2|265
1629978900000|2021-08-26 11:55:00|2374.4|2370.9|2373.4|2369.9|2374.6|2371.8|2372.1|2369.3|307
1629979200000|2021-08-26 12:00:00|2373.3|2369.8|2368.6|2366.6|2374.7|2372.1|2368.4|2365.4|396
1629979500000|2021-08-26 12:05:00|2368.1|2366.1|2370.7|2367.2|2371.4|2368.1|2367.2|2364.3|339
1629979800000|2021-08-26 12:10:00|2370.6|2367.1|2369.9|2367.9|2371.2|2368.2|2367.8|2364.8|403
1629980100000|2021-08-26 12:15:00|2370|2368|2373.6|2370.1|2373.8|2371|2369.8|2367|329
1629980400000|2021-08-26 12:20:00|2373.7|2370.2|2373|2369.5|2375.2|2372.1|2371|2368.3|495
1629980700000|2021-08-26 12:25:00|2373.3|2369.8|2370.7|2367.2|2373.4|2370.6|2370.6|2367.1|302
1629981000000|2021-08-26 12:30:00|2370.6|2367.1|2370.2|2366.7|2375.6|2372.1|2369|2365.7|755
1629981300000|2021-08-26 12:35:00|2370.1|2366.6|2364.4|2360.9|2370.2|2366.7|2357.5|2354.8|1138
1629981600000|2021-08-26 12:40:00|2364.3|2360.8|2353.3|2349.8|2364.3|2361.1|2350.9|2348|1157
1629981900000|2021-08-26 12:45:00|2353.2|2349.7|2359.2|2355.7|2360.4|2357.5|2352.7|2349.3|825
1629982200000|2021-08-26 12:50:00|2359.3|2355.8|2357.9|2354.4|2360.1|2357.5|2354.4|2351.6|622
1629982500000|2021-08-26 12:55:00|2357.7|2354.2|2357.8|2354.3|2361.2|2358.4|2355.5|2352.5|738
1629982800000|2021-08-26 13:00:00|2358|2354.5|2356.2|2352.7|2360.7|2357.3|2352.8|2349.9|1063
1629983100000|2021-08-26 13:05:00|2356.3|2352.8|2354.7|2351.2|2356.7|2353.8|2347.1|2343.6|1217
1629983400000|2021-08-26 13:10:00|2354.6|2351.1|2364.5|2361|2364.8|2361.7|2352.2|2349.2|913
1629983700000|2021-08-26 13:15:00|2364.7|2361.2|2362.8|2359.3|2367.3|2363.8|2361|2357.7|1091
1629984000000|2021-08-26 13:20:00|2363.6|2360.1|2363.1|2359.6|2365.4|2362.4|2362.2|2359.1|962
1629984300000|2021-08-26 13:25:00|2363|2359.5|2366.5|2363|2368|2364.9|2362.3|2359.1|875
1629984600000|2021-08-26 13:30:00|2366.3|2362.8|2360.8|2357.3|2367|2364.2|2359.9|2356.8|1230
1629984900000|2021-08-26 13:35:00|2360.7|2357.2|2359.9|2356.4|2361.3|2357.8|2357.6|2354.5|958
1629985200000|2021-08-26 13:40:00|2360.3|2356.8|2369|2365.5|2369.7|2367|2357.3|2354.4|952
1629985500000|2021-08-26 13:45:00|2368.9|2365.4|2366.6|2363.1|2370.1|2367.3|2365.8|2362.9|968
1629985800000|2021-08-26 13:50:00|2366.7|2363.2|2367.3|2363.8|2369.3|2366.5|2364.8|2362.2|774
1629986100000|2021-08-26 13:55:00|2367.5|2364|2367|2363.5|2368.3|2365|2365.4|2362|650
1629986400000|2021-08-26 14:00:00|2366.8|2363.3|2367.4|2363.9|2367.9|2364.4|2365.3|2361.8|656
1629986700000|2021-08-26 14:05:00|2367.7|2364.2|2364.8|2361.3|2370.5|2367|2364.7|2361.2|651
1629987000000|2021-08-26 14:10:00|2364.7|2361.2|2366|2362.5|2367|2363.5|2363.8|2360.3|658
1629987300000|2021-08-26 14:15:00|2365.9|2362.4|2367.4|2363.9|2367.9|2365.1|2365|2362.3|647
1629987600000|2021-08-26 14:20:00|2367.3|2363.8|2366.6|2363.1|2367.6|2364.8|2365.3|2362.6|420
1629987900000|2021-08-26 14:25:00|2366.5|2363|2366.2|2362.7|2367.7|2364.4|2362.3|2359.6|836
1629988200000|2021-08-26 14:30:00|2366.1|2362.6|2368.5|2365|2374.8|2371.3|2366|2362.5|950
1629988500000|2021-08-26 14:35:00|2368.3|2364.8|2362.1|2358.6|2368.6|2365.1|2361.4|2358.5|700
1629988800000|2021-08-26 14:40:00|2362.2|2358.7|2362.3|2358.8|2367.6|2364.3|2359.3|2355.8|812
1629989100000|2021-08-26 14:45:00|2362.2|2358.7|2360.6|2357.1|2363.9|2360.4|2355.5|2352|841
1629989400000|2021-08-26 14:50:00|2360.7|2357.2|2362.4|2358.9|2364.2|2360.7|2359.9|2356.4|828
1629989700000|2021-08-26 14:55:00|2362.5|2359|2363.7|2360.2|2365|2362.3|2360.8|2358|813
1629990000000|2021-08-26 15:00:00|2363.3|2359.8|2366.6|2363.1|2367.1|2364.3|2362.7|2359.5|781
1629990300000|2021-08-26 15:05:00|2366.7|2363.2|2371|2367.5|2371.6|2368.2|2366.2|2363.1|736
1629990600000|2021-08-26 15:10:00|2371.4|2367.9|2367.2|2363.7|2371.8|2368.3|2366.3|2362.8|655
1629990900000|2021-08-26 15:15:00|2367.4|2363.9|2366.4|2362.9|2369.9|2366.8|2365.7|2362.8|518
1629991200000|2021-08-26 15:20:00|2366.5|2363|2363.1|2359.6|2366.5|2363.1|2362.5|2359.6|515
1629991500000|2021-08-26 15:25:00|2363.2|2359.7|2362.6|2359.1|2364.2|2361.2|2361.5|2358.5|406
1629991800000|2021-08-26 15:30:00|2362.7|2359.2|2361.6|2358.1|2362.9|2359.4|2359.9|2356.5|428
1629992100000|2021-08-26 15:35:00|2361.3|2357.8|2361.1|2357.6|2361.6|2358.5|2359.2|2356.1|379
1629992400000|2021-08-26 15:40:00|2361.4|2357.9|2356.6|2353.1|2361.5|2358|2356.2|2352.7|471
1629992700000|2021-08-26 15:45:00|2356.5|2353|2357|2353.5|2357.3|2354.2|2355.2|2352.1|372
1629993000000|2021-08-26 15:50:00|2356.9|2353.4|2358.6|2355.1|2358.7|2355.3|2356.2|2352.7|308
1629993300000|2021-08-26 15:55:00|2358.7|2355.2|2358.2|2354.7|2359.6|2356.1|2356.6|2353.1|379
1629993600000|2021-08-26 16:00:00|2357.9|2354.4|2360.2|2356.7|2360.3|2356.8|2357|2353.5|298
1629993900000|2021-08-26 16:05:00|2360.3|2356.8|2359.5|2356|2360.8|2357.3|2359.2|2355.7|241
1629994200000|2021-08-26 16:10:00|2359.4|2355.9|2359.3|2355.8|2359.9|2356.4|2358.7|2355.2|229
1629994500000|2021-08-26 16:15:00|2359.6|2356.1|2359.6|2356.1|2359.8|2356.3|2357.6|2354.1|299
1629994800000|2021-08-26 16:20:00|2359.3|2355.8|2357.8|2354.3|2359.8|2356.3|2357|2354.2|252
1629995100000|2021-08-26 16:25:00|2357.9|2354.4|2360.2|2356.7|2360.8|2357.3|2357.3|2353.8|287
1629995400000|2021-08-26 16:30:00|2360.1|2356.6|2359|2355.5|2360.3|2356.9|2358.1|2355.1|264
1629995700000|2021-08-26 16:35:00|2358.9|2355.4|2358.9|2355.4|2360.2|2356.7|2357.5|2354|253
1629996000000|2021-08-26 16:40:00|2359|2355.5|2358.8|2355.3|2360.3|2357.3|2358.7|2355.2|228
1629996300000|2021-08-26 16:45:00|2358.9|2355.4|2358.3|2354.8|2359.6|2356.1|2357|2354.2|309
1629996600000|2021-08-26 16:50:00|2358.4|2354.9|2359.3|2355.8|2359.6|2356.3|2357.3|2354.2|314
1629996900000|2021-08-26 16:55:00|2359.2|2355.7|2358|2354.5|2359.7|2356.2|2356.8|2353.9|321
1629997200000|2021-08-26 17:00:00|2358.1|2354.6|2358.8|2355.3|2358.8|2355.3|2355.1|2351.6|457
1629997500000|2021-08-26 17:05:00|2358.7|2355.2|2359.8|2356.3|2361.7|2358.2|2357.6|2354.7|386
1629997800000|2021-08-26 17:10:00|2359.7|2356.2|2360|2356.5|2361.2|2357.7|2359.4|2355.9|286
1629998100000|2021-08-26 17:15:00|2360.1|2356.6|2359.6|2356.1|2360.4|2357.3|2358.8|2355.7|236
1629998400000|2021-08-26 17:20:00|2359.7|2356.2|2357.5|2354|2360.9|2357.8|2356.4|2352.9|353
1629998700000|2021-08-26 17:25:00|2357.2|2353.7|2357.8|2354.3|2358.3|2354.8|2354.1|2351.3|458
1629999000000|2021-08-26 17:30:00|2357.9|2354.4|2355.8|2352.3|2358|2354.5|2355.4|2351.9|301
1629999300000|2021-08-26 17:35:00|2355.9|2352.4|2356|2352.5|2357.7|2354.2|2355.6|2352.1|291
1629999600000|2021-08-26 17:40:00|2356.1|2352.6|2356.8|2353.3|2357.9|2354.4|2355.8|2352.5|285
1629999900000|2021-08-26 17:45:00|2356.5|2353|2355.3|2351.8|2357.2|2353.7|2354.9|2351.4|286
1630000200000|2021-08-26 17:50:00|2355.4|2351.9|2354.5|2351|2356.2|2352.7|2354.2|2350.7|255
1630000500000|2021-08-26 17:55:00|2354.4|2350.9|2352.6|2349.1|2354.5|2351|2352.3|2348.8|332
1630000800000|2021-08-26 18:00:00|2352.7|2349.2|2352.2|2348.7|2353.3|2349.8|2352|2348.5|287
1630001100000|2021-08-26 18:05:00|2352.5|2349|2351.1|2347.6|2352.5|2349|2350.2|2346.7|315
1630001400000|2021-08-26 18:10:00|2351.2|2347.7|2349.1|2345.6|2351.5|2348|2348.2|2344.7|299
1630001700000|2021-08-26 18:15:00|2349.2|2345.7|2346|2342.5|2349.9|2346.4|2345.5|2342|439
1630002000000|2021-08-26 18:20:00|2345.8|2342.3|2350.4|2346.9|2351|2347.5|2345.8|2342.3|265
1630002300000|2021-08-26 18:25:00|2350.5|2347|2351.7|2348.2|2351.9|2349.1|2349.5|2346|251
1630002600000|2021-08-26 18:30:00|2351.8|2348.3|2351.4|2347.9|2352.4|2348.9|2350.5|2347.5|161
1630002900000|2021-08-26 18:35:00|2351.6|2348.1|2352.1|2348.6|2352.5|2349.3|2350.2|2347.4|217
1630003200000|2021-08-26 18:40:00|2352|2348.5|2354.5|2351|2354.5|2351.8|2351.6|2348.5|192
1630003500000|2021-08-26 18:45:00|2354.6|2351.1|2352.5|2349|2355.3|2352.1|2352.3|2348.8|296
1630003800000|2021-08-26 18:50:00|2352.7|2349.2|2352.9|2349.4|2353.9|2350.4|2351.6|2348.9|285
1630004100000|2021-08-26 18:55:00|2352.8|2349.3|2352.6|2349.1|2353.5|2350|2351.7|2348.3|225
1630004400000|2021-08-26 19:00:00|2352.5|2349|2352.6|2349.1|2353|2349.5|2351.4|2348.4|223
1630004700000|2021-08-26 19:05:00|2352.5|2349|2352.4|2348.9|2352.9|2350|2351|2347.8|211
1630005000000|2021-08-26 19:10:00|2352.5|2349|2352.6|2349.1|2352.9|2349.9|2350.9|2348.2|283
1630005300000|2021-08-26 19:15:00|2352.7|2349.2|2353.7|2350.2|2355.1|2352.2|2351.9|2348.4|277
1630005600000|2021-08-26 19:20:00|2353.9|2350.4|2353.5|2350|2354.2|2350.9|2351.7|2348.8|201
1630005900000|2021-08-26 19:25:00|2353.6|2350.1|2354.2|2350.7|2354.7|2351.3|2353|2350|204
1630006200000|2021-08-26 19:30:00|2353.8|2350.3|2355.5|2352|2355.7|2353|2353.1|2350.1|255
1630006500000|2021-08-26 19:35:00|2355.6|2352.1|2355.1|2351.6|2355.9|2353|2354.1|2351.3|161
1630006800000|2021-08-26 19:40:00|2355|2351.5|2355.5|2352|2357.9|2354.4|2355|2351.5|226
1630007100000|2021-08-26 19:45:00|2355.6|2352.1|2357.1|2353.6|2357.6|2354.8|2354.4|2351.5|245
1630007400000|2021-08-26 19:50:00|2357.2|2353.7|2359.2|2355.7|2359.3|2355.8|2356.2|2353.3|214
1630007700000|2021-08-26 19:55:00|2359.3|2355.8|2359.8|2356.3|2360.6|2357.7|2358.7|2355.5|226
1630008000000|2021-08-26 20:00:00|2359.3|2357.3|2357.5|2354|2360.2|2357.3|2356.9|2354|127
1630008300000|2021-08-26 20:05:00|2357.6|2354.1|2357.4|2353.9|2357.6|2354.1|2356.1|2353|116
1630008600000|2021-08-26 20:10:00|2357.2|2353.7|2356|2352.5|2357.3|2353.8|2356|2352.5|105
1630008900000|2021-08-26 20:15:00|2356.2|2352.7|2356.3|2352.8|2356.6|2353.1|2354.9|2351.4|75
1630009200000|2021-08-26 20:20:00|2356.2|2352.7|2355.9|2352.4|2356.2|2352.7|2355|2351.5|103
1630009500000|2021-08-26 20:25:00|2355.8|2352.3|2355.4|2351.9|2356.7|2353.2|2355.3|2351.8|76
1630009800000|2021-08-26 20:30:00|2355.5|2352|2356.1|2352.6|2356.1|2352.6|2354.9|2351.4|87
1630010100000|2021-08-26 20:35:00|2356.2|2352.7|2355.9|2352.4|2356.9|2353.4|2355.9|2352.4|78
1630010400000|2021-08-26 20:40:00|2356.2|2352.7|2355.9|2352.4|2356.4|2352.9|2355.6|2352.1|76
1630010700000|2021-08-26 20:45:00|2355.8|2352.3|2357|2353.5|2357.2|2353.7|2355.3|2351.8|98
1630011000000|2021-08-26 20:50:00|2356.8|2353.3|2356.9|2353.4|2357.4|2353.9|2356.4|2352.9|102
1630011300000|2021-08-26 20:55:00|2357|2353.5|2358.5|2355|2358.5|2355|2356.9|2353.4|107
1630015200000|2021-08-26 22:00:00|2359.3|2355.8|2358.7|2355.2|2359.9|2356.4|2358.1|2355.2|140
1630015500000|2021-08-26 22:05:00|2358.9|2355.4|2359.6|2356.1|2360.3|2356.8|2358|2355.2|124
1630015800000|2021-08-26 22:10:00|2359.4|2355.9|2359.8|2356.3|2360.3|2357.2|2358.2|2355.3|112
1630016100000|2021-08-26 22:15:00|2359.9|2356.4|2360.2|2356.7|2360.6|2357.8|2359.2|2355.7|96
1630016400000|2021-08-26 22:20:00|2360.4|2356.9|2360.1|2356.6|2360.7|2357.2|2359.9|2356.4|118
1630016700000|2021-08-26 22:25:00|2360.2|2356.7|2359.9|2356.4|2360.7|2357.2|2359.8|2356.3|75
1630017000000|2021-08-26 22:30:00|2358.9|2356.9|2359.2|2355.7|2361|2357.9|2358.3|2355.7|125
1630017300000|2021-08-26 22:35:00|2359.4|2355.9|2359.2|2355.7|2360.3|2357|2357.8|2355.4|133
1630017600000|2021-08-26 22:40:00|2359.4|2355.9|2359.8|2356.3|2360.3|2357|2358|2355.7|92
1630017900000|2021-08-26 22:45:00|2359.7|2356.2|2359.5|2356|2360.2|2356.9|2358.3|2355.4|109
1630018200000|2021-08-26 22:50:00|2359.3|2355.8|2359.5|2356|2359.5|2356.4|2357.4|2355.1|128
1630018500000|2021-08-26 22:55:00|2359.6|2356.1|2360.1|2356.6|2360.2|2356.7|2357|2355|81
1630018800000|2021-08-26 23:00:00|2359.9|2356.4|2359.5|2356|2360.1|2356.6|2359.3|2355.8|84
1630019100000|2021-08-26 23:05:00|2359.4|2355.9|2360|2356.5|2360.1|2356.6|2359.3|2355.8|81
1630019400000|2021-08-26 23:10:00|2359.9|2356.4|2360.6|2357.1|2360.6|2357.1|2359.7|2356.2|63
1630019700000|2021-08-26 23:15:00|2360.3|2356.8|2360.1|2356.6|2360.8|2357.9|2359.2|2356.3|103
1630020000000|2021-08-26 23:20:00|2360|2356.5|2360.4|2356.9|2360.6|2357.9|2359.3|2356.5|79
1630020300000|2021-08-26 23:25:00|2360.5|2357|2360.5|2357|2360.9|2358|2359.6|2356.5|104
1630020600000|2021-08-26 23:30:00|2360.4|2356.9|2360|2356.5|2360.5|2357.8|2359.1|2356.3|99
1630020900000|2021-08-26 23:35:00|2359.9|2356.4|2360|2356.5|2360.4|2357.5|2359.2|2355.9|86
1630021200000|2021-08-26 23:40:00|2359.9|2356.4|2359.8|2356.3|2360.6|2357.5|2359.3|2356|87
1630021500000|2021-08-26 23:45:00|2359.6|2356.1|2360.7|2357.2|2360.8|2358|2358.9|2355.7|122
1630021800000|2021-08-26 23:50:00|2360.5|2357|2361.2|2357.7|2361.8|2358.3|2359.9|2356.7|125
1630022100000|2021-08-26 23:55:00|2361.1|2357.6|2360.8|2357.3|2361.7|2358.8|2359.9|2357.2|109
1630022400000|2021-08-27 00:00:00|2360.9|2357.4|2359.9|2356.4|2361.1|2357.6|2358.8|2355.8|274
1630022700000|2021-08-27 00:05:00|2360.1|2356.6|2359.5|2356|2360.7|2357.8|2358.5|2355.8|192
1630023000000|2021-08-27 00:10:00|2359.6|2356.1|2359.6|2356.1|2360.9|2357.6|2358.4|2354.9|248
1630023300000|2021-08-27 00:15:00|2359.7|2356.2|2358.6|2355.1|2360.5|2357|2358.5|2355|315
1630023600000|2021-08-27 00:20:00|2358.7|2355.2|2358.4|2354.9|2359.2|2356.6|2358|2354.5|225
1630023900000|2021-08-27 00:25:00|2358.5|2355|2358.2|2354.7|2359|2355.5|2357.7|2354.2|157
1630024200000|2021-08-27 00:30:00|2358.3|2354.8|2357.8|2354.3|2358.3|2355.1|2357.1|2353.7|123
1630024500000|2021-08-27 00:35:00|2357.9|2354.4|2357.8|2354.3|2358.7|2355.2|2357.5|2354|163
1630024800000|2021-08-27 00:40:00|2357.9|2354.4|2358.2|2354.7|2358.5|2355|2357.4|2353.9|134
1630025100000|2021-08-27 00:45:00|2358.1|2354.6|2358.3|2354.8|2358.7|2355.6|2357.6|2354.5|121
1630025400000|2021-08-27 00:50:00|2358.2|2354.7|2358.7|2355.2|2359.7|2356.2|2358.2|2354.7|199
1630025700000|2021-08-27 00:55:00|2359|2355.5|2359.3|2355.8|2359.7|2356.2|2358.4|2354.9|159
1630026000000|2021-08-27 01:00:00|2359.4|2355.9|2358.1|2354.6|2361|2357.5|2357.7|2354.2|524
1630026300000|2021-08-27 01:05:00|2358|2354.5|2357.3|2353.8|2358.3|2354.8|2356.4|2352.9|282
1630026600000|2021-08-27 01:10:00|2357.2|2353.7|2358.4|2354.9|2359.8|2356.3|2357.1|2353.6|377
1630026900000|2021-08-27 01:15:00|2358.5|2355|2360|2356.5|2361.1|2357.6|2358|2354.5|392
1630027200000|2021-08-27 01:20:00|2360.1|2356.6|2358.4|2354.9|2361|2357.5|2358.4|2354.9|232
1630027500000|2021-08-27 01:25:00|2358.3|2354.8|2360.7|2357.2|2361|2357.5|2358.3|2354.8|296
1630027800000|2021-08-27 01:30:00|2360.4|2356.9|2361.3|2357.8|2361.4|2357.9|2359.7|2356.2|262
1630028100000|2021-08-27 01:35:00|2361.4|2357.9|2362.7|2359.2|2362.8|2359.3|2360.6|2357.1|313
1630028400000|2021-08-27 01:40:00|2362.9|2359.4|2361.8|2358.3|2363.2|2359.7|2361.1|2357.6|256
1630028700000|2021-08-27 01:45:00|2361.7|2358.2|2361.2|2357.7|2361.8|2359|2360.3|2357.4|264
1630029000000|2021-08-27 01:50:00|2361.3|2357.8|2359.7|2356.2|2361.5|2358|2359.7|2356.2|265
1630029300000|2021-08-27 01:55:00|2359.8|2356.3|2359.7|2356.2|2360|2356.5|2359.3|2355.8|204
1630029600000|2021-08-27 02:00:00|2359.6|2356.1|2362.1|2358.6|2362.5|2359|2359.3|2356.1|294
1630029900000|2021-08-27 02:05:00|2362.2|2358.7|2363.4|2359.9|2363.6|2360.3|2361.8|2358.5|311
1630030200000|2021-08-27 02:10:00|2363.5|2360|2362.5|2359|2363.9|2360.5|2361.3|2358.4|244
1630030500000|2021-08-27 02:15:00|2362.3|2358.8|2361.6|2358.1|2362.5|2359|2361.4|2357.9|119
1630030800000|2021-08-27 02:20:00|2361.7|2358.2|2362.9|2359.4|2363|2359.5|2361.7|2358.2|99
1630031100000|2021-08-27 02:25:00|2362.8|2359.3|2364.6|2361.1|2364.9|2361.4|2362.8|2359.3|139
1630031400000|2021-08-27 02:30:00|2364.7|2361.2|2366.6|2363.1|2367.5|2364|2363.1|2359.6|461
1630031700000|2021-08-27 02:35:00|2366.7|2363.2|2367.4|2363.9|2368.3|2365.2|2365.9|2362.8|524
1630032000000|2021-08-27 02:40:00|2367.6|2364.1|2368.2|2364.7|2368.3|2365|2366.4|2362.9|404
1630032300000|2021-08-27 02:45:00|2367.9|2364.4|2364.7|2361.2|2368.8|2365.3|2364.6|2361.1|486
1630032600000|2021-08-27 02:50:00|2364.8|2361.3|2363.6|2360.1|2365.1|2361.6|2362.4|2359.7|299
1630032900000|2021-08-27 02:55:00|2363.5|2360|2362|2358.5|2363.8|2360.8|2361.4|2358|302
1630033200000|2021-08-27 03:00:00|2361.7|2358.2|2363.5|2360|2363.9|2360.6|2361.4|2358.2|300
1630033500000|2021-08-27 03:05:00|2363.7|2360.2|2364.3|2360.8|2364.8|2361.5|2362.8|2359.4|322
1630033800000|2021-08-27 03:10:00|2364.4|2360.9|2363.5|2360|2365.4|2361.9|2363.2|2359.7|362
1630034100000|2021-08-27 03:15:00|2363.4|2359.9|2364.4|2360.9|2365.3|2361.8|2363.1|2359.6|293
1630034400000|2021-08-27 03:20:00|2364.5|2361|2363.8|2360.3|2364.8|2361.3|2363.2|2360|241
1630034700000|2021-08-27 03:25:00|2364|2360.5|2365.2|2361.7|2365.7|2362.7|2363.7|2360.4|225
1630035000000|2021-08-27 03:30:00|2365.1|2361.6|2364.7|2361.2|2365.4|2362.3|2363.4|2360.5|212
1630035300000|2021-08-27 03:35:00|2364.3|2360.8|2363.8|2360.3|2365.1|2362|2363.4|2360.1|180
1630035600000|2021-08-27 03:40:00|2363.7|2360.2|2364.3|2360.8|2364.4|2361.5|2362.9|2360.1|143
1630035900000|2021-08-27 03:45:00|2364.2|2360.7|2364.6|2361.1|2364.9|2361.6|2363.2|2360.2|169
1630036200000|2021-08-27 03:50:00|2364.5|2361|2364.3|2360.8|2364.9|2361.8|2363.7|2360.7|158
1630036500000|2021-08-27 03:55:00|2364.2|2360.7|2363.8|2360.3|2364.4|2361.3|2363.2|2360.1|140
1630036800000|2021-08-27 04:00:00|2363.9|2360.4|2363.4|2359.9|2364.1|2360.9|2362.7|2359.6|144
1630037100000|2021-08-27 04:05:00|2363.5|2360|2363.4|2359.9|2363.9|2360.4|2362.8|2359.3|171
1630037400000|2021-08-27 04:10:00|2363.6|2360.1|2363.1|2359.6|2363.9|2360.7|2362.7|2359.6|150
1630037700000|2021-08-27 04:15:00|2363.2|2359.7|2362.8|2359.3|2363.3|2359.8|2362.1|2358.6|127
1630038000000|2021-08-27 04:20:00|2362.6|2359.1|2362.4|2358.9|2362.7|2359.2|2361.6|2358.1|200
1630038300000|2021-08-27 04:25:00|2362.5|2359|2363.3|2359.8|2363.8|2360.8|2362.3|2358.8|175
1630038600000|2021-08-27 04:30:00|2363.4|2359.9|2363.4|2359.9|2363.9|2361|2362.7|2359.4|223
1630038900000|2021-08-27 04:35:00|2363.3|2359.8|2363.5|2360|2364|2361|2362.9|2359.6|177
1630039200000|2021-08-27 04:40:00|2363.4|2359.9|2363.8|2360.3|2363.8|2360.6|2362.5|2359.1|179
1630039500000|2021-08-27 04:45:00|2363.9|2360.4|2363.9|2360.4|2364.3|2361.2|2362.7|2359.7|170
1630039800000|2021-08-27 04:50:00|2364|2360.5|2364.6|2361.1|2364.9|2361.9|2363.1|2360.1|192
1630040100000|2021-08-27 04:55:00|2364.5|2361|2364.8|2361.3|2365|2361.8|2363.6|2360.7|137
1630040400000|2021-08-27 05:00:00|2364.9|2361.4|2364.8|2361.3|2365.5|2362.1|2363.8|2360.7|172
1630040700000|2021-08-27 05:05:00|2364.7|2361.2|2364.2|2360.7|2365|2362.2|2363|2360.3|219
1630041000000|2021-08-27 05:10:00|2363.9|2360.4|2363.3|2359.8|2364.6|2361.7|2362.9|2359.7|197
1630041300000|2021-08-27 05:15:00|2363.4|2359.9|2364.3|2360.8|2364.4|2361.6|2362.6|2359.8|177
1630041600000|2021-08-27 05:20:00|2364.6|2361.1|2366.2|2362.7|2366.3|2363.2|2363.9|2360.8|272
1630041900000|2021-08-27 05:25:00|2366.3|2362.8|2367.1|2363.6|2367.3|2364|2365.3|2362.5|162
1630042200000|2021-08-27 05:30:00|2367.2|2363.7|2371.1|2367.6|2372.2|2368.7|2366.7|2363.2|557
1630042500000|2021-08-27 05:35:00|2370.7|2367.2|2369.6|2366.1|2371.1|2367.6|2367.3|2363.8|454
1630042800000|2021-08-27 05:40:00|2369.5|2366|2370.1|2366.6|2371.2|2367.7|2369.3|2365.8|335
1630043100000|2021-08-27 05:45:00|2370|2366.5|2371.4|2367.9|2371.7|2368.2|2369.4|2365.9|286
1630043400000|2021-08-27 05:50:00|2371.5|2368|2368.8|2365.3|2372.4|2368.9|2368.4|2364.9|318
1630043700000|2021-08-27 05:55:00|2368.7|2365.2|2368.8|2365.3|2369.5|2366.5|2368|2365|248
1630044000000|2021-08-27 06:00:00|2368.7|2365.2|2371.3|2367.8|2371.5|2368|2368.7|2365.2|382
1630044300000|2021-08-27 06:05:00|2371.2|2367.7|2373.9|2370.4|2374.3|2370.8|2370.9|2367.7|478
1630044600000|2021-08-27 06:10:00|2374|2370.5|2373.9|2370.4|2375|2371.5|2372.6|2369.1|332
1630044900000|2021-08-27 06:15:00|2374|2370.5|2374|2370.5|2375.4|2371.9|2373.5|2370|290
1630045200000|2021-08-27 06:20:00|2373.8|2370.3|2375.2|2371.7|2375.3|2371.8|2371.8|2368.3|353
1630045500000|2021-08-27 06:25:00|2375.1|2371.6|2376.9|2373.4|2377.5|2374|2374.2|2370.7|334
1630045800000|2021-08-27 06:30:00|2376.8|2373.3|2376.5|2373|2379.9|2376.4|2375.9|2372.4|463
1630046100000|2021-08-27 06:35:00|2376.4|2372.9|2375.8|2372.3|2377.8|2374.3|2375.3|2371.8|390
1630046400000|2021-08-27 06:40:00|2375.9|2372.4|2375.6|2372.1|2378|2374.5|2375.1|2371.6|707
1630046700000|2021-08-27 06:45:00|2375.8|2372.3|2376.2|2372.7|2377.1|2373.6|2375.2|2371.7|760
1630047000000|2021-08-27 06:50:00|2376.7|2373.2|2377.4|2373.9|2378.9|2375.4|2375.7|2373|510
1630047300000|2021-08-27 06:55:00|2377.3|2373.8|2376.9|2373.4|2377.5|2374|2375.6|2372.1|364
1630047600000|2021-08-27 07:00:00|2376.8|2373.3|2376.4|2372.9|2378.1|2374.6|2375.6|2372.9|413
1630047900000|2021-08-27 07:05:00|2376.6|2373.1|2376.5|2373|2377.6|2374.3|2375.4|2372.2|343
1630048200000|2021-08-27 07:10:00|2376.6|2373.1|2376.5|2373|2377.8|2374.3|2375.5|2372.9|338
1630048500000|2021-08-27 07:15:00|2376.6|2373.1|2376.4|2372.9|2377.1|2374.1|2375.5|2372.6|241
1630048800000|2021-08-27 07:20:00|2376.5|2373|2376|2372.5|2377|2373.5|2375.9|2372.4|327
1630049100000|2021-08-27 07:25:00|2375.9|2372.4|2374.4|2370.9|2375.9|2372.4|2373.2|2369.8|404
1630049400000|2021-08-27 07:30:00|2374.2|2370.7|2373.2|2369.7|2374.8|2371.3|2372.5|2369|383
1630049700000|2021-08-27 07:35:00|2373.1|2369.6|2371.6|2368.1|2373.6|2370.1|2370.4|2367.8|311
1630050000000|2021-08-27 07:40:00|2371.7|2368.2|2370.8|2367.3|2372|2369|2369.8|2366.8|419
1630050300000|2021-08-27 07:45:00|2371|2367.5|2373|2369.5|2373.1|2370.2|2370.2|2367.3|321
1630050600000|2021-08-27 07:50:00|2373.1|2369.6|2373.1|2369.6|2374|2371|2372.1|2368.7|296
1630050900000|2021-08-27 07:55:00|2373.4|2369.9|2372.6|2369.1|2373.6|2370.3|2372.3|2369.1|285
1630051200000|2021-08-27 08:00:00|2372.5|2369|2370.4|2366.9|2373.8|2370.3|2369.6|2366.6|371
1630051500000|2021-08-27 08:05:00|2370.3|2366.8|2368.6|2365.1|2370.8|2367.3|2367.7|2365|428
1630051800000|2021-08-27 08:10:00|2368.5|2365|2369|2365.5|2369.7|2366.9|2367.4|2364.5|437
1630052100000|2021-08-27 08:15:00|2369.1|2365.6|2369|2367|2369.8|2367|2367.6|2364.9|305
1630052400000|2021-08-27 08:20:00|2369.8|2366.3|2366.7|2364.7|2369.9|2367|2366.3|2363.7|346
1630052700000|2021-08-27 08:25:00|2366.6|2364.6|2365.9|2362.4|2367.7|2364.9|2364.3|2361.4|434
1630053000000|2021-08-27 08:30:00|2365.8|2362.3|2365|2361.5|2366.6|2363.5|2364.4|2360.9|407
1630053300000|2021-08-27 08:35:00|2364.9|2361.4|2364.5|2361|2365.7|2362.2|2364.1|2360.6|325
1630053600000|2021-08-27 08:40:00|2364.6|2361.1|2365.7|2362.2|2365.8|2362.3|2364.1|2360.6|406
1630053900000|2021-08-27 08:45:00|2365.6|2362.1|2368|2364.5|2368.1|2364.6|2365.1|2361.6|329
1630054200000|2021-08-27 08:50:00|2367.9|2364.4|2368.3|2364.8|2368.6|2365.1|2367.3|2363.8|249
1630054500000|2021-08-27 08:55:00|2368.4|2364.9|2368|2364.5|2368.4|2364.9|2367.6|2364.1|176
1630054800000|2021-08-27 09:00:00|2367.9|2364.4|2367.8|2364.3|2368.3|2365.2|2366.5|2363.6|206
1630055100000|2021-08-27 09:05:00|2367.9|2364.4|2367.7|2364.2|2368.7|2365.6|2367.2|2363.9|298
1630055400000|2021-08-27 09:10:00|2367.6|2364.1|2368.1|2364.6|2368.5|2365|2365.4|2362.6|238
1630055700000|2021-08-27 09:15:00|2368|2364.5|2368|2364.5|2368.2|2364.7|2367.4|2363.9|140
1630056000000|2021-08-27 09:20:00|2367.8|2364.3|2367.2|2363.7|2368.3|2364.8|2366.6|2363.1|261
1630056300000|2021-08-27 09:25:00|2367.3|2363.8|2367.2|2363.7|2367.4|2363.9|2365.3|2361.8|305
1630056600000|2021-08-27 09:30:00|2367.1|2363.6|2367.4|2363.9|2368.1|2364.6|2366.6|2363.1|241
1630056900000|2021-08-27 09:35:00|2367.5|2364|2368.1|2364.6|2368.4|2364.9|2366.6|2363.6|262
1630057200000|2021-08-27 09:40:00|2368.2|2364.7|2368.2|2364.7|2368.6|2365.1|2367.6|2364.1|146
1630057500000|2021-08-27 09:45:00|2368.1|2364.6|2367.3|2363.8|2368.2|2364.8|2366.6|2363.7|142
1630057800000|2021-08-27 09:50:00|2367.4|2363.9|2367.7|2364.2|2368|2364.8|2366.8|2363.6|225
1630058100000|2021-08-27 09:55:00|2367.6|2364.1|2368.2|2364.7|2368.3|2364.8|2366.6|2363.4|204
1630058400000|2021-08-27 10:00:00|2368|2364.5|2368|2364.5|2368.2|2365.3|2366.2|2363.5|206
1630058700000|2021-08-27 10:05:00|2368.2|2364.7|2367|2363.5|2368.3|2364.9|2366.8|2363.3|199
1630059000000|2021-08-27 10:10:00|2366.9|2363.4|2365.4|2363.4|2367.2|2364.3|2365.3|2362.5|172
1630059300000|2021-08-27 10:15:00|2365.3|2363.3|2365|2361.5|2366.2|2363.3|2363.7|2360.8|282
1630059600000|2021-08-27 10:20:00|2365.1|2361.6|2365.5|2362|2365.6|2362.5|2363.8|2360.9|204
1630059900000|2021-08-27 10:25:00|2365.4|2361.9|2363.8|2360.3|2365.7|2362.3|2362.7|2359.8|318
1630060200000|2021-08-27 10:30:00|2363.7|2360.2|2362.1|2358.6|2364|2360.8|2361.8|2358.6|337
1630060500000|2021-08-27 10:35:00|2362.2|2358.7|2363.6|2360.1|2363.7|2360.5|2361.8|2358.3|176
1630060800000|2021-08-27 10:40:00|2363.2|2359.7|2363.2|2359.7|2364.4|2361.5|2363.1|2359.6|174
1630061100000|2021-08-27 10:45:00|2363.1|2359.6|2362.3|2358.8|2363.2|2359.9|2361.4|2358.3|178
1630061400000|2021-08-27 10:50:00|2362.2|2358.7|2362.3|2358.8|2363.4|2359.9|2362.1|2358.6|229
1630061700000|2021-08-27 10:55:00|2362.4|2358.9|2362.6|2359.1|2363.4|2360.5|2361.9|2358.4|170
1630062000000|2021-08-27 11:00:00|2362.5|2359|2361.8|2358.3|2362.7|2359.2|2359.3|2356.4|273
1630062300000|2021-08-27 11:05:00|2361.7|2358.2|2360.6|2357.1|2361.9|2358.4|2358.4|2355.5|342
1630062600000|2021-08-27 11:10:00|2360.5|2357|2360.2|2356.7|2360.9|2358.2|2359.6|2356.1|248
1630062900000|2021-08-27 11:15:00|2360.1|2356.6|2362.1|2358.6|2362.7|2359.2|2359.7|2356.2|264
1630063200000|2021-08-27 11:20:00|2362.2|2358.7|2362.5|2359|2363.2|2359.7|2362|2358.5|216
1630063500000|2021-08-27 11:25:00|2362.6|2359.1|2361.3|2357.8|2362.8|2359.7|2361.2|2357.7|295
1630063800000|2021-08-27 11:30:00|2361.2|2357.7|2362.2|2358.7|2362.4|2358.9|2360.9|2357.4|258
1630064100000|2021-08-27 11:35:00|2362.1|2358.6|2363.2|2359.7|2364.3|2360.8|2361.8|2358.3|310
1630064400000|2021-08-27 11:40:00|2363.3|2359.8|2363|2359.5|2364.3|2360.8|2362.7|2359.2|330
1630064700000|2021-08-27 11:45:00|2362.8|2359.3|2363|2359.5|2364.3|2360.8|2362|2359.1|332
1630065000000|2021-08-27 11:50:00|2363.2|2359.7|2364.5|2361|2365|2361.5|2362.4|2358.9|518
1630065300000|2021-08-27 11:55:00|2364.2|2360.7|2368.2|2364.7|2368.4|2364.9|2363.3|2359.8|393
1630065600000|2021-08-27 12:00:00|2368.3|2364.8|2363.9|2360.4|2368.5|2365|2363.3|2359.8|480
1630065900000|2021-08-27 12:05:00|2363.8|2360.3|2361|2357.5|2364.3|2360.8|2360.4|2356.9|478
1630066200000|2021-08-27 12:10:00|2361.1|2357.6|2360.9|2357.4|2363.5|2360|2360.5|2357|370
1630066500000|2021-08-27 12:15:00|2360.6|2357.1|2362.1|2358.6|2362.7|2359.6|2359.9|2356.4|404
1630066800000|2021-08-27 12:20:00|2362|2358.5|2362.9|2359.4|2364.4|2360.9|2361.1|2357.6|559
1630067100000|2021-08-27 12:25:00|2363|2359.5|2362.9|2359.4|2363.2|2359.7|2359.5|2356|550
1630067400000|2021-08-27 12:30:00|2362.8|2359.3|2363.7|2360.2|2363.8|2360.3|2357.8|2354.6|798
1630067700000|2021-08-27 12:35:00|2363.5|2360|2361.4|2357.9|2363.8|2360.3|2360.7|2357.2|541
1630068000000|2021-08-27 12:40:00|2361.6|2358.1|2364.7|2361.2|2365.7|2362.2|2359.7|2356.2|651
1630068300000|2021-08-27 12:45:00|2364.8|2361.3|2363.1|2359.6|2365.8|2362.3|2361.8|2358.3|628
1630068600000|2021-08-27 12:50:00|2363.2|2359.7|2366.9|2363.4|2368.1|2364.6|2362.8|2359.3|685
1630068900000|2021-08-27 12:55:00|2366.6|2363.1|2364.4|2360.9|2367.2|2363.7|2363.2|2359.7|553
1630069200000|2021-08-27 13:00:00|2364.6|2361.1|2361.5|2358|2367.2|2363.7|2361|2357.6|629
1630069500000|2021-08-27 13:05:00|2361.6|2358.1|2356.2|2352.7|2362.1|2358.6|2354.6|2351.1|892
1630069800000|2021-08-27 13:10:00|2355.8|2352.3|2347.9|2344.4|2356.4|2352.9|2345.6|2342.4|1087
1630070100000|2021-08-27 13:15:00|2348|2344.5|2351.4|2347.9|2351.9|2348.4|2345.2|2341.7|850
1630070400000|2021-08-27 13:20:00|2351.3|2347.8|2348.8|2345.3|2351.8|2348.3|2347.6|2344.1|708
1630070700000|2021-08-27 13:25:00|2348.7|2345.2|2344.8|2341.3|2348.9|2345.4|2344.4|2340.9|633
1630071000000|2021-08-27 13:30:00|2344.9|2341.4|2343.2|2339.7|2349.4|2346.5|2340.6|2337.1|1250
1630071300000|2021-08-27 13:35:00|2343|2339.5|2342.1|2338.6|2343.8|2340.6|2336.3|2332.8|1155
1630071600000|2021-08-27 13:40:00|2342|2338.5|2338.2|2334.7|2343.5|2340.2|2336.2|2333.4|1274
1630071900000|2021-08-27 13:45:00|2338.3|2334.8|2350.3|2346.8|2352.3|2349|2336.9|2333.4|1222
1630072200000|2021-08-27 13:50:00|2350.7|2347.2|2349.8|2346.3|2356.6|2353.1|2349|2346.1|1218
1630072500000|2021-08-27 13:55:00|2349.9|2346.4|2350.3|2346.8|2352.7|2349.7|2347.4|2344.5|1017
1630072800000|2021-08-27 14:00:00|2350.2|2346.7|2360.4|2356.9|2373.8|2370.3|2336.9|2333.4|1738
1630073100000|2021-08-27 14:05:00|2360.6|2357.1|2365.2|2361.7|2368.8|2365.3|2359.5|2356|1484
1630073400000|2021-08-27 14:10:00|2365.1|2361.6|2377.4|2373.9|2379.7|2376.2|2364.7|2361.2|1375
1630073700000|2021-08-27 14:15:00|2377.6|2374.1|2381.5|2378|2383.6|2380.6|2377.5|2374|1393
1630074000000|2021-08-27 14:20:00|2381.2|2377.7|2374.6|2371.1|2383.2|2380|2372.6|2369.6|1348
1630074300000|2021-08-27 14:25:00|2374.5|2371|2379.4|2375.9|2380.6|2377.6|2373.6|2370.4|986
1630074600000|2021-08-27 14:30:00|2379.3|2375.8|2382.4|2378.9|2383.6|2380.7|2377.8|2374.5|932
1630074900000|2021-08-27 14:35:00|2382.8|2379.3|2386.9|2383.4|2387.1|2384.2|2379.9|2376.4|907
1630075200000|2021-08-27 14:40:00|2387.1|2383.6|2389.3|2385.8|2389.8|2386.4|2384.2|2381.1|1015
1630075500000|2021-08-27 14:45:00|2389.2|2385.7|2391.1|2387.6|2393.8|2390.8|2388.5|2385.4|1106
1630075800000|2021-08-27 14:50:00|2391|2387.5|2401.6|2398.1|2402.3|2399.6|2390.5|2387.5|1062
1630076100000|2021-08-27 14:55:00|2401.4|2397.9|2398|2394.5|2401.9|2399.1|2395.8|2392.3|894
1630076400000|2021-08-27 15:00:00|2398.2|2394.7|2395.6|2392.1|2399.7|2396.9|2394.6|2391.1|843
1630076700000|2021-08-27 15:05:00|2395.7|2392.2|2389.7|2386.2|2396.9|2393.4|2387.7|2384.2|622
1630077000000|2021-08-27 15:10:00|2389.6|2386.1|2391.6|2388.1|2394.2|2390.7|2388.8|2386.1|454
1630077300000|2021-08-27 15:15:00|2390.7|2388.7|2393.5|2390|2395.1|2391.9|2390.7|2387.4|538
1630077600000|2021-08-27 15:20:00|2393.6|2390.1|2392.5|2389|2394|2390.9|2389.2|2385.7|413
1630077900000|2021-08-27 15:25:00|2392.4|2388.9|2387.1|2385.1|2393.2|2389.7|2387|2384.2|410
1630078200000|2021-08-27 15:30:00|2387|2385|2389.8|2386.3|2390|2386.7|2386.9|2384.2|422
1630078500000|2021-08-27 15:35:00|2389.7|2386.2|2387.9|2385.9|2391.5|2388.9|2386|2382.5|577
1630078800000|2021-08-27 15:40:00|2387.7|2385.7|2391.4|2387.9|2393.4|2390.7|2387.2|2384.4|548
1630079100000|2021-08-27 15:45:00|2390.6|2388.6|2397.6|2394.1|2397.7|2395.2|2390.5|2387.6|819
1630079400000|2021-08-27 15:50:00|2397.7|2394.2|2397.5|2394|2398.8|2396|2395.4|2391.9|444
1630079700000|2021-08-27 15:55:00|2397.6|2394.1|2399.5|2396|2400.4|2396.9|2395.7|2392.3|492
1630080000000|2021-08-27 16:00:00|2399.4|2395.9|2400|2396.5|2402|2398.5|2398.2|2394.8|410
1630080300000|2021-08-27 16:05:00|2400.1|2396.6|2400.7|2397.2|2401.2|2398.1|2399.3|2395.8|364
1630080600000|2021-08-27 16:10:00|2400.6|2397.1|2399.6|2396.1|2401.4|2398.2|2398.4|2395.5|435
1630080900000|2021-08-27 16:15:00|2399.5|2396|2399.8|2396.3|2400.1|2397.2|2397.3|2393.8|537
1630081200000|2021-08-27 16:20:00|2399.7|2396.2|2401.4|2397.9|2401.7|2398.6|2398.6|2395.6|399
1630081500000|2021-08-27 16:25:00|2401.5|2398|2401.7|2398.2|2402.4|2398.9|2399.7|2396.8|320
1630081800000|2021-08-27 16:30:00|2401.6|2398.1|2402.8|2400.8|2405.8|2403|2401.5|2398|536
1630082100000|2021-08-27 16:35:00|2403.5|2400|2399.8|2397.8|2403.6|2400.9|2399.8|2396.9|353
1630082400000|2021-08-27 16:40:00|2399.9|2397.9|2403.5|2400|2404.1|2401.5|2399.8|2397.1|554
1630082700000|2021-08-27 16:45:00|2403.4|2399.9|2403.4|2399.9|2404.2|2401.5|2401.8|2398.8|367
1630083000000|2021-08-27 16:50:00|2403.3|2399.8|2404.2|2400.7|2405.5|2402.7|2402|2399.2|323
1630083300000|2021-08-27 16:55:00|2404.4|2400.9|2405.4|2401.9|2406.3|2403.8|2403.8|2400.9|372
1630083600000|2021-08-27 17:00:00|2405.5|2402|2404.7|2401.2|2406.4|2403.8|2404.2|2401.2|372
1630083900000|2021-08-27 17:05:00|2404.6|2401.1|2405.2|2401.7|2405.4|2402.5|2402.8|2399.7|292
1630084200000|2021-08-27 17:10:00|2405.1|2401.6|2403.7|2401.7|2405.4|2402.6|2403.5|2400.6|279
1630084500000|2021-08-27 17:15:00|2403.8|2401.8|2403.4|2401.4|2405|2402.2|2402.7|2399.9|267
1630084800000|2021-08-27 17:20:00|2403.5|2401.5|2406.2|2404.2|2406.5|2404.2|2402.7|2400.2|409
1630085100000|2021-08-27 17:25:00|2406.1|2404.1|2404.8|2401.3|2408.1|2405.2|2402.9|2400.1|541
1630085400000|2021-08-27 17:30:00|2404|2402|2408.3|2404.8|2409.8|2406.3|2403.7|2401|344
1630085700000|2021-08-27 17:35:00|2408|2404.5|2410.8|2407.3|2411.1|2407.8|2407.3|2403.8|325
1630086000000|2021-08-27 17:40:00|2410.7|2407.2|2411.7|2408.2|2413.7|2410.7|2409.8|2406.3|412
1630086300000|2021-08-27 17:45:00|2411.8|2408.3|2409.2|2405.7|2411.9|2408.4|2408.4|2405.4|313
1630086600000|2021-08-27 17:50:00|2408.6|2406.6|2404.9|2401.4|2409.4|2406.7|2404.8|2401.3|318
1630086900000|2021-08-27 17:55:00|2405.2|2401.7|2407.1|2403.6|2407.3|2404.6|2404.4|2401.7|399
1630087200000|2021-08-27 18:00:00|2407.2|2403.7|2404.6|2401.1|2407.2|2403.8|2403.7|2400.6|394
1630087500000|2021-08-27 18:05:00|2404.7|2401.2|2404.2|2402.2|2405.9|2402.7|2404.2|2400.7|282
1630087800000|2021-08-27 18:10:00|2404.7|2401.2|2405.2|2401.7|2405.6|2402.9|2404.4|2401.1|237
1630088100000|2021-08-27 18:15:00|2405.3|2401.8|2403.9|2400.4|2405.6|2403|2402.9|2399.6|329
1630088400000|2021-08-27 18:20:00|2404|2400.5|2406|2402.5|2406.4|2403.6|2403.4|2400.4|329
1630088700000|2021-08-27 18:25:00|2405.3|2403.3|2408.3|2404.8|2408.6|2406.3|2404.4|2401.5|409
1630089000000|2021-08-27 18:30:00|2408.4|2404.9|2407.7|2404.2|2409.1|2406.5|2405.8|2402.8|243
1630089300000|2021-08-27 18:35:00|2407.6|2404.1|2406.8|2403.3|2407.9|2405.5|2406.5|2403.3|326
1630089600000|2021-08-27 18:40:00|2406.7|2403.2|2406.9|2403.4|2407.2|2404.6|2405.3|2402.4|272
1630089900000|2021-08-27 18:45:00|2406.7|2403.2|2407.3|2403.8|2407.5|2404.2|2404.6|2401.6|227
1630090200000|2021-08-27 18:50:00|2407.1|2403.6|2404.5|2401|2407.6|2405|2404.4|2401|203
1630090500000|2021-08-27 18:55:00|2404.6|2401.1|2406.2|2402.7|2406.3|2402.8|2404.3|2401|242
1630090800000|2021-08-27 19:00:00|2406.1|2402.6|2406.7|2403.2|2406.9|2403.6|2405.3|2402.2|217
1630091100000|2021-08-27 19:05:00|2406.6|2403.1|2406.2|2402.7|2406.7|2403.9|2405.2|2402.2|124
1630091400000|2021-08-27 19:10:00|2406.3|2402.8|2406.2|2402.7|2407.6|2404.1|2405.4|2402.5|245
1630091700000|2021-08-27 19:15:00|2406.3|2402.8|2406.4|2404.4|2407.8|2405|2406.1|2402.6|213
1630092000000|2021-08-27 19:20:00|2406.7|2403.2|2406.9|2403.4|2408.1|2404.9|2406.5|2403.1|203
1630092300000|2021-08-27 19:25:00|2406.8|2403.3|2406.9|2403.4|2407.3|2404.4|2405.9|2402.6|166
1630092600000|2021-08-27 19:30:00|2406.8|2403.3|2406.1|2402.6|2407.2|2404.7|2405.4|2401.9|212
1630092900000|2021-08-27 19:35:00|2406|2402.5|2406|2402.5|2406.3|2402.8|2405|2401.5|176
1630093200000|2021-08-27 19:40:00|2406.1|2402.6|2406.9|2403.4|2407.5|2404.7|2405.7|2402.4|187
1630093500000|2021-08-27 19:45:00|2407|2403.5|2407.7|2404.2|2408.1|2405.2|2406.7|2403.5|166
1630093800000|2021-08-27 19:50:00|2407.8|2404.3|2408.2|2404.7|2408.5|2405.9|2407|2404|211
1630094100000|2021-08-27 19:55:00|2408.1|2404.6|2411.3|2407.8|2411.5|2408.5|2407.5|2404.6|274
1630094400000|2021-08-27 20:00:00|2410.6|2407.1|2409.4|2405.9|2410.6|2407.3|2408.4|2405.3|183
1630094700000|2021-08-27 20:05:00|2409.5|2406|2408.4|2404.9|2409.5|2406.8|2407.8|2404.3|145
1630095000000|2021-08-27 20:10:00|2408.3|2404.8|2409.5|2406|2409.5|2406|2407.8|2404.6|119
1630095300000|2021-08-27 20:15:00|2409.4|2405.9|2409.1|2405.6|2409.4|2405.9|2408.5|2405|107
1630095600000|2021-08-27 20:20:00|2408.9|2405.4|2408.4|2404.9|2409.2|2405.7|2408.2|2404.7|103
1630095900000|2021-08-27 20:25:00|2408.3|2404.8|2407.2|2403.7|2409.4|2405.9|2406.6|2403.1|156
1630096200000|2021-08-27 20:30:00|2407.1|2403.6|2408.3|2404.8|2408.6|2405.1|2407|2403.5|138
1630096500000|2021-08-27 20:35:00|2408.4|2404.9|2408|2404.5|2409.3|2405.8|2407.2|2403.7|99
1630096800000|2021-08-27 20:40:00|2407.9|2404.4|2408.6|2405.1|2408.7|2405.2|2407.4|2403.9|90
1630097100000|2021-08-27 20:45:00|2408.7|2405.2|2405.8|2402.3|2408.8|2405.3|2404.9|2401.4|173
1630097400000|2021-08-27 20:50:00|2406|2402.5|2404.7|2401.2|2407.1|2403.6|2404.6|2401.1|84
1630097700000|2021-08-27 20:55:00|2404.8|2401.3|2403.1|2399.6|2408.3|2402.9|2402.6|2394.3|197
1630274400000|2021-08-29 22:00:00|2408.6|2401|2406.4|2402.9|2408.6|2403.7|2403.7|2395.9|405
1630274700000|2021-08-29 22:05:00|2406.5|2403|2408.1|2404.6|2408.5|2405|2405|2400.4|242
1630275000000|2021-08-29 22:10:00|2407.9|2404.4|2410.5|2407|2410.8|2407.3|2407.1|2403.6|204
1630275300000|2021-08-29 22:15:00|2410.4|2406.9|2408.6|2405.1|2410.4|2406.9|2408.1|2404.6|167
1630275600000|2021-08-29 22:20:00|2409|2405.5|2410.5|2407|2410.8|2407.3|2408.5|2405|172
1630275900000|2021-08-29 22:25:00|2410.6|2407.1|2410.6|2407.1|2411.6|2408.1|2409.9|2406.4|173
1630276200000|2021-08-29 22:30:00|2410.8|2407.3|2410.8|2407.3|2410.8|2407.3|2409.4|2405.9|124
1630276500000|2021-08-29 22:35:00|2410.9|2407.4|2410.5|2407|2411.2|2407.7|2410.2|2406.7|154
1630276800000|2021-08-29 22:40:00|2410.6|2407.1|2409.6|2406.1|2410.6|2407.1|2409|2405.5|171
1630277100000|2021-08-29 22:45:00|2409.4|2405.9|2409.5|2406|2409.8|2406.3|2408.7|2405.2|131
1630277400000|2021-08-29 22:50:00|2408.4|2404.9|2408.6|2405.1|2408.8|2405.3|2407.7|2404.2|104
1630277700000|2021-08-29 22:55:00|2408.5|2405|2408.3|2404.8|2408.8|2405.3|2407.5|2404|116
1630278000000|2021-08-29 23:00:00|2408.5|2405|2408.2|2404.7|2409.1|2405.6|2407.8|2404.3|110
1630278300000|2021-08-29 23:05:00|2408.1|2404.6|2408.2|2404.7|2408.8|2405.3|2407.7|2404.2|71
1630278600000|2021-08-29 23:10:00|2408.1|2404.6|2408.3|2404.8|2408.7|2405.2|2407.3|2403.8|95
1630278900000|2021-08-29 23:15:00|2408.2|2404.7|2408.8|2405.3|2408.9|2405.4|2408.1|2404.6|98
1630279200000|2021-08-29 23:20:00|2408.7|2405.2|2409.3|2405.8|2409.4|2405.9|2408.6|2405.1|51
1630279500000|2021-08-29 23:25:00|2409.1|2405.6|2408.8|2405.3|2409.1|2405.6|2408.3|2404.8|80
1630279800000|2021-08-29 23:30:00|2408.9|2405.4|2409.2|2405.7|2409.2|2405.7|2408.7|2405.2|50
1630280100000|2021-08-29 23:35:00|2409.1|2405.6|2409.3|2405.8|2410.5|2407.3|2409|2405.5|144
1630280400000|2021-08-29 23:40:00|2409.4|2405.9|2410.1|2406.6|2410.5|2407|2409|2405.5|168
1630280700000|2021-08-29 23:45:00|2410.3|2406.8|2410.8|2407.3|2411.5|2408|2410|2406.5|143
1630281000000|2021-08-29 23:50:00|2410.6|2407.1|2410.5|2407|2411.4|2407.9|2410.5|2407|98
1630281300000|2021-08-29 23:55:00|2410.6|2407.1|2410.3|2406.8|2410.6|2407.1|2409.6|2406.1|108
1630281600000|2021-08-30 00:00:00|2410.2|2406.7|2407.3|2403.8|2411.1|2407.6|2406.8|2403.3|184
1630281900000|2021-08-30 00:05:00|2407.6|2404.1|2406.2|2402.7|2408|2404.5|2406.1|2402.6|165
1630282200000|2021-08-30 00:10:00|2406|2402.5|2406.4|2402.9|2407.7|2404.2|2405.6|2402.1|179
1630282500000|2021-08-30 00:15:00|2406.5|2403|2408.2|2404.7|2408.8|2405.3|2405.7|2402.2|167
1630282800000|2021-08-30 00:20:00|2408.3|2404.8|2409.4|2405.9|2409.5|2406|2408.2|2404.7|190
1630283100000|2021-08-30 00:25:00|2409.3|2405.8|2409.8|2406.3|2410.2|2406.7|2408.3|2405.2|202
1630283400000|2021-08-30 00:30:00|2409.9|2406.4|2409.6|2406.1|2411.1|2408|2409.4|2406|261
1630283700000|2021-08-30 00:35:00|2409.5|2406|2409.5|2406|2410.6|2407.5|2408.7|2405.7|226
1630284000000|2021-08-30 00:40:00|2409.6|2406.1|2410.4|2406.9|2410.9|2407.4|2408.8|2406|216
1630284300000|2021-08-30 00:45:00|2410.8|2407.3|2412.1|2408.6|2412.3|2408.8|2410|2406.5|157
1630284600000|2021-08-30 00:50:00|2412|2408.5|2412.1|2408.6|2413.2|2409.7|2411.3|2408|226
1630284900000|2021-08-30 00:55:00|2412.3|2408.8|2413.1|2409.6|2413.1|2409.6|2410.9|2407.4|240
1630285200000|2021-08-30 01:00:00|2412.9|2409.4|2421.9|2418.4|2423.5|2420|2412.9|2409.4|925
1630285500000|2021-08-30 01:05:00|2421.8|2418.3|2420.5|2417|2423.4|2419.9|2419.6|2416.1|622
1630285800000|2021-08-30 01:10:00|2420.4|2416.9|2422.4|2418.9|2423.3|2419.8|2420.3|2416.8|489
1630286100000|2021-08-30 01:15:00|2422.8|2419.3|2421.8|2418.3|2422.9|2419.4|2420.5|2417|356
1630286400000|2021-08-30 01:20:00|2421.9|2418.4|2420|2416.5|2421.9|2418.4|2418.2|2414.7|479
1630286700000|2021-08-30 01:25:00|2420.1|2416.6|2421|2417.5|2421.5|2418|2418.2|2414.7|492
1630287000000|2021-08-30 01:30:00|2421.1|2417.6|2418.6|2415.1|2421.3|2417.8|2418|2414.5|401
1630287300000|2021-08-30 01:35:00|2418.5|2415|2414.4|2410.9|2418.7|2415.2|2414.1|2410.6|614
1630287600000|2021-08-30 01:40:00|2414.5|2411|2413|2409.5|2415.7|2412.2|2410.3|2406.8|733
1630287900000|2021-08-30 01:45:00|2412.8|2409.3|2411.4|2407.9|2412.8|2409.3|2408.5|2405.6|553
1630288200000|2021-08-30 01:50:00|2411.5|2408|2411.7|2408.2|2414.6|2411.6|2409.8|2406.8|434
1630288500000|2021-08-30 01:55:00|2411.8|2408.3|2415|2411.5|2415.2|2411.7|2411.8|2408.3|452
1630288800000|2021-08-30 02:00:00|2414.8|2411.3|2413.5|2410|2414.8|2411.6|2412.1|2408.6|378
1630289100000|2021-08-30 02:05:00|2413.4|2409.9|2412|2408.5|2415.3|2412.2|2411.9|2408.4|387
1630289400000|2021-08-30 02:10:00|2412.1|2408.6|2412.1|2408.6|2413.6|2410.1|2411.6|2408.1|403
1630289700000|2021-08-30 02:15:00|2412|2408.5|2413.7|2410.2|2414.7|2411.2|2411.9|2408.4|232
1630290000000|2021-08-30 02:20:00|2413.8|2410.3|2413.1|2409.6|2414|2410.5|2412.1|2408.6|243
1630290300000|2021-08-30 02:25:00|2413|2409.5|2411.2|2407.7|2413.5|2410|2410.3|2407.5|248
1630290600000|2021-08-30 02:30:00|2411.1|2407.6|2413.2|2409.7|2414.8|2411.3|2411|2407.5|475
1630290900000|2021-08-30 02:35:00|2413.1|2409.6|2409.4|2405.9|2413.3|2410.6|2409.1|2405.6|421
1630291200000|2021-08-30 02:40:00|2409.5|2406|2409.3|2405.8|2411.1|2407.6|2408.9|2405.4|275
1630291500000|2021-08-30 02:45:00|2409.4|2405.9|2411.4|2407.9|2412|2408.5|2409|2405.5|351
1630291800000|2021-08-30 02:50:00|2411.5|2408|2410|2406.5|2411.5|2408|2409.3|2405.8|255
1630292100000|2021-08-30 02:55:00|2409.9|2406.4|2408|2404.5|2409.9|2406.4|2407.5|2404|338
1630292400000|2021-08-30 03:00:00|2408.1|2404.6|2409.4|2405.9|2409.9|2406.4|2406.3|2402.8|456
1630292700000|2021-08-30 03:05:00|2409.5|2406|2409.9|2406.4|2410.5|2407|2409.4|2405.9|279
1630293000000|2021-08-30 03:10:00|2410|2406.5|2409.6|2406.1|2411.3|2407.8|2409.4|2405.9|213
1630293300000|2021-08-30 03:15:00|2409.5|2406|2409|2405.5|2409.9|2407.1|2408.1|2404.8|298
1630293600000|2021-08-30 03:20:00|2409.1|2405.6|2410.2|2406.7|2410.4|2406.9|2408.1|2404.6|257
1630293900000|2021-08-30 03:25:00|2410.1|2406.6|2410|2406.5|2410.4|2406.9|2408.8|2405.3|182
1630294200000|2021-08-30 03:30:00|2409.9|2406.4|2410.1|2406.6|2410.5|2407.3|2408.8|2405.8|153
1630294500000|2021-08-30 03:35:00|2410.3|2406.8|2410.3|2406.8|2410.7|2407.2|2409.2|2405.9|86
1630294800000|2021-08-30 03:40:00|2410.1|2406.6|2409.8|2406.3|2410.3|2406.8|2409.5|2406|82
1630295100000|2021-08-30 03:45:00|2409.9|2406.4|2409.4|2405.9|2410|2406.5|2409.1|2405.6|51
1630295400000|2021-08-30 03:50:00|2409.5|2406|2409.5|2406|2409.7|2406.8|2408.8|2405.6|61
1630295700000|2021-08-30 03:55:00|2409.6|2406.1|2409.5|2406|2409.7|2406.2|2409.3|2405.8|38
1630296000000|2021-08-30 04:00:00|2409.4|2405.9|2408|2404.5|2409.5|2406|2407.8|2404.3|83
1630296300000|2021-08-30 04:05:00|2408.1|2404.6|2409|2405.5|2409.1|2405.6|2407.8|2404.3|84
1630296600000|2021-08-30 04:10:00|2408.9|2405.4|2408.9|2405.4|2409.6|2406.1|2408.8|2405.3|55
1630296900000|2021-08-30 04:15:00|2408.8|2405.3|2410.1|2406.6|2410.1|2406.6|2408.8|2405.3|91
1630297200000|2021-08-30 04:20:00|2410|2406.5|2410.1|2406.6|2410.4|2407|2408.4|2405.5|140
1630297500000|2021-08-30 04:25:00|2410|2406.5|2411|2407.5|2411.1|2407.6|2409.5|2406.2|93
1630297800000|2021-08-30 04:30:00|2410.9|2407.4|2410.9|2407.4|2411.4|2407.9|2410.4|2406.9|84
1630298100000|2021-08-30 04:35:00|2410.8|2407.3|2410.6|2407.1|2411.6|2408.5|2410.3|2406.8|195
1630298400000|2021-08-30 04:40:00|2410.5|2407|2409.5|2406|2410.9|2407.4|2409.4|2405.9|110
1630298700000|2021-08-30 04:45:00|2409.6|2406.1|2410.5|2407|2410.5|2407|2408.6|2405.5|92
1630299000000|2021-08-30 04:50:00|2410.3|2406.8|2410.1|2406.6|2410.5|2407|2409.8|2406.3|63
1630299300000|2021-08-30 04:55:00|2410|2406.5|2409.4|2405.9|2410.4|2406.9|2409.3|2405.8|47
1630299600000|2021-08-30 05:00:00|2409.3|2405.8|2409.8|2406.3|2410|2406.5|2408.9|2405.4|98
1630299900000|2021-08-30 05:05:00|2409.9|2406.4|2409|2405.5|2410|2406.5|2408.2|2405.1|109
1630300200000|2021-08-30 05:10:00|2408.8|2405.3|2409|2405.5|2409.5|2406|2408.8|2405.3|115
1630300500000|2021-08-30 05:15:00|2409.1|2405.6|2408.5|2405|2409.2|2405.7|2407.9|2404.4|118
1630300800000|2021-08-30 05:20:00|2408.4|2404.9|2409.2|2405.7|2409.6|2406.1|2407.7|2404.2|109
1630301100000|2021-08-30 05:25:00|2409.3|2405.8|2410.4|2406.9|2410.4|2406.9|2408.8|2405.3|98
1630301400000|2021-08-30 05:30:00|2410.3|2406.8|2411.9|2408.4|2413.4|2409.9|2410.3|2406.8|392
1630301700000|2021-08-30 05:35:00|2412|2408.5|2409.3|2405.8|2412.1|2408.6|2408.9|2405.4|273
1630302000000|2021-08-30 05:40:00|2409.4|2405.9|2406.9|2403.4|2409.5|2406|2406.4|2403|330
1630302300000|2021-08-30 05:45:00|2407|2403.5|2403.4|2399.9|2407.4|2403.9|2403.4|2399.9|272
1630302600000|2021-08-30 05:50:00|2403.5|2400|2402.9|2399.4|2404.2|2401.2|2402.1|2399.2|248
1630302900000|2021-08-30 05:55:00|2403|2399.5|2402.2|2398.7|2403|2400.2|2400.8|2398|235
1630303200000|2021-08-30 06:00:00|2402|2398.5|2399.7|2396.2|2402.8|2400.1|2399.2|2395.7|417
1630303500000|2021-08-30 06:05:00|2399.6|2396.1|2397.9|2394.4|2400.2|2396.9|2397.1|2394.2|286
1630303800000|2021-08-30 06:10:00|2397.8|2394.3|2397.5|2394|2398.9|2395.5|2396.5|2393.8|297
1630304100000|2021-08-30 06:15:00|2397.7|2394.2|2399.6|2396.1|2400.5|2397.2|2396.9|2393.8|412
1630304400000|2021-08-30 06:20:00|2399.5|2396|2400.1|2396.6|2401.5|2398.3|2398.8|2395.8|326
1630304700000|2021-08-30 06:25:00|2400|2396.5|2400.1|2396.6|2401.5|2398.4|2399.6|2396.4|276
1630305000000|2021-08-30 06:30:00|2400.2|2396.7|2398.6|2395.1|2401.1|2398|2397.8|2395|250
1630305300000|2021-08-30 06:35:00|2398.7|2395.2|2397.9|2395.9|2399.7|2396.7|2396.6|2393.9|401
1630305600000|2021-08-30 06:40:00|2397.8|2395.8|2397.7|2394.2|2399.3|2396.4|2396.1|2393.3|365
1630305900000|2021-08-30 06:45:00|2397.6|2394.1|2398.5|2395|2399.2|2396.2|2396.8|2394|389
1630306200000|2021-08-30 06:50:00|2398.4|2394.9|2399|2395.5|2399.4|2396.6|2397.8|2394.3|329
1630306500000|2021-08-30 06:55:00|2398.8|2395.3|2400.3|2396.8|2400.9|2397.4|2398.5|2395|376
1630306800000|2021-08-30 07:00:00|2400.2|2396.7|2399.9|2396.4|2400.7|2397.2|2398|2394.5|246
1630307100000|2021-08-30 07:05:00|2400|2396.5|2398.2|2394.7|2400.3|2396.8|2396.3|2393.6|366
1630307400000|2021-08-30 07:10:00|2397.7|2394.2|2397.8|2394.3|2398.7|2395.9|2396.2|2393.4|261
1630307700000|2021-08-30 07:15:00|2397.9|2394.4|2398|2396|2399.2|2396.3|2397.5|2394.1|358
1630308000000|2021-08-30 07:20:00|2397.9|2395.9|2398.7|2395.2|2400|2396.9|2397.4|2394.9|259
1630308300000|2021-08-30 07:25:00|2398.8|2395.3|2399|2395.5|2399.2|2396.5|2397.6|2394.8|185
1630308600000|2021-08-30 07:30:00|2399.2|2395.7|2399.2|2395.7|2399.5|2396.7|2398|2395.3|208
1630308900000|2021-08-30 07:35:00|2399.3|2395.8|2399.5|2397.5|2401.4|2398.6|2398.3|2395.4|199
1630309200000|2021-08-30 07:40:00|2399.6|2397.6|2400.7|2397.2|2401.7|2398.6|2399|2396.4|280
1630309500000|2021-08-30 07:45:00|2400.8|2397.3|2402.3|2398.8|2403.1|2399.8|2400.3|2396.9|245
1630309800000|2021-08-30 07:50:00|2402.4|2398.9|2403|2399.5|2403.4|2400.5|2401.4|2398.7|164
1630310100000|2021-08-30 07:55:00|2403.1|2399.6|2404.8|2401.3|2404.9|2402.1|2402.1|2399.1|163
1630310400000|2021-08-30 08:00:00|2404|2400.5|2401.7|2398.2|2404.1|2400.6|2400.1|2397.2|333
1630310700000|2021-08-30 08:05:00|2401.4|2397.9|2400.8|2397.3|2401.7|2398.8|2399.2|2396.3|230
1630311000000|2021-08-30 08:10:00|2400.9|2397.4|2401.5|2398|2401.6|2398.8|2398.9|2396.4|275
1630311300000|2021-08-30 08:15:00|2400.5|2398.5|2402.2|2400.2|2403.3|2400.4|2400.3|2397.5|251
1630311600000|2021-08-30 08:20:00|2403|2399.5|2402.3|2398.8|2403.9|2400.8|2401.5|2398.8|260
1630311900000|2021-08-30 08:25:00|2402.2|2398.7|2403.6|2400.1|2403.9|2400.9|2400.8|2398.3|234
1630312200000|2021-08-30 08:30:00|2403.5|2400|2403.3|2399.8|2404.4|2401.7|2402.1|2399.5|270
1630312500000|2021-08-30 08:35:00|2403.4|2399.9|2403|2399.5|2403.6|2400.8|2401.5|2398.9|247
1630312800000|2021-08-30 08:40:00|2402.9|2399.4|2403.1|2399.6|2403.5|2400.5|2401.1|2398.2|288
1630313100000|2021-08-30 08:45:00|2403.4|2399.9|2402.1|2398.6|2404|2401.3|2399.7|2397|202
1630313400000|2021-08-30 08:50:00|2402|2398.5|2403.2|2401.2|2403.7|2401.2|2401.1|2398.4|266
1630313700000|2021-08-30 08:55:00|2403.3|2401.3|2404.1|2400.6|2404.6|2401.6|2402.8|2400.3|132
1630314000000|2021-08-30 09:00:00|2403.7|2401.7|2403.4|2399.9|2405|2402.3|2402.2|2399.4|278
1630314300000|2021-08-30 09:05:00|2403.5|2400|2403.6|2400.1|2404|2401.1|2401.9|2399|200
1630314600000|2021-08-30 09:10:00|2403.5|2400|2403.7|2400.2|2404.3|2401.7|2402.1|2399.5|145
1630314900000|2021-08-30 09:15:00|2403.6|2400.1|2402.9|2399.4|2404.5|2401.3|2402.2|2399.3|183
1630315200000|2021-08-30 09:20:00|2403|2399.5|2402.1|2398.6|2403.5|2400.8|2401.2|2398.5|139
1630315500000|2021-08-30 09:25:00|2402.2|2398.7|2403|2399.5|2404.1|2400.9|2401.3|2398.7|278
1630315800000|2021-08-30 09:30:00|2402.6|2399.1|2403.6|2400.1|2403.7|2400.2|2401.5|2398.7|176
1630316100000|2021-08-30 09:35:00|2403.5|2400|2402.7|2399.2|2404.8|2401.3|2402.2|2398.7|223
1630316400000|2021-08-30 09:40:00|2402.3|2398.8|2405.4|2401.9|2406|2402.9|2401.6|2398.8|264
1630316700000|2021-08-30 09:45:00|2405.1|2401.6|2404.3|2400.8|2405.8|2402.6|2402.9|2400.1|198
1630317000000|2021-08-30 09:50:00|2404.2|2400.7|2403.3|2399.8|2404.5|2401|2402.5|2399.7|118
1630317300000|2021-08-30 09:55:00|2403.1|2399.6|2406.1|2402.6|2406.1|2403.2|2402.3|2399.2|239
1630317600000|2021-08-30 10:00:00|2406|2402.5|2406.5|2403|2407.3|2404.2|2404.6|2401.7|199
1630317900000|2021-08-30 10:05:00|2406.8|2403.3|2405.5|2402|2407.2|2404.3|2404.9|2401.7|186
1630318200000|2021-08-30 10:10:00|2405.4|2401.9|2405.7|2402.2|2406.2|2403.4|2404.3|2401.6|147
1630318500000|2021-08-30 10:15:00|2405.8|2402.3|2405.8|2403.8|2406.6|2404|2404.8|2402.2|143
1630318800000|2021-08-30 10:20:00|2405.9|2403.9|2408.5|2405|2408.6|2405.7|2405.8|2403|138
1630319100000|2021-08-30 10:25:00|2408.4|2404.9|2409.1|2405.6|2409.3|2406.3|2407.7|2404.6|137
1630319400000|2021-08-30 10:30:00|2409.2|2405.7|2409.4|2405.9|2409.7|2406.8|2408|2405.1|152
1630319700000|2021-08-30 10:35:00|2409.5|2406|2410|2406.5|2410.1|2407.3|2408.7|2405.7|117
1630320000000|2021-08-30 10:40:00|2409.9|2406.4|2410.6|2407.1|2411.2|2407.9|2409|2406.1|131
1630320300000|2021-08-30 10:45:00|2409.8|2407.8|2409.8|2407.8|2411.2|2408.4|2409.7|2406.9|95
1630320600000|2021-08-30 10:50:00|2410|2408|2411.2|2407.7|2411.3|2408.4|2409.9|2407.1|110
1630320900000|2021-08-30 10:55:00|2411.1|2407.6|2411.8|2409.8|2413.4|2410.2|2410.7|2407.6|115
1630321200000|2021-08-30 11:00:00|2412.8|2409.3|2412|2410|2413.1|2410.3|2411.8|2409|170
1630321500000|2021-08-30 11:05:00|2412.1|2410.1|2414.6|2411.1|2414.9|2412|2411.9|2409.3|146
1630321800000|2021-08-30 11:10:00|2414.7|2411.2|2416.5|2413|2417|2413.5|2414.5|2411|202
1630322100000|2021-08-30 11:15:00|2416.4|2412.9|2416.9|2413.4|2417.2|2414.1|2414.4|2410.9|223
1630322400000|2021-08-30 11:20:00|2416|2414|2417.3|2413.8|2417.7|2415|2415.2|2412.5|232
1630322700000|2021-08-30 11:25:00|2417.2|2413.7|2416.4|2414.4|2417.8|2415|2415.6|2412.9|214
1630323000000|2021-08-30 11:30:00|2416.3|2414.3|2418.1|2414.6|2418.3|2415|2415.8|2412.7|233
1630323300000|2021-08-30 11:35:00|2418.2|2414.7|2419|2415.5|2420.6|2417.2|2417.2|2414.2|306
1630323600000|2021-08-30 11:40:00|2419.1|2415.6|2420.2|2416.7|2420.7|2417.9|2418.7|2415.6|164
1630323900000|2021-08-30 11:45:00|2420.3|2416.8|2420.6|2417.1|2421.1|2418.6|2419.8|2416.6|175
1630324200000|2021-08-30 11:50:00|2420.7|2417.2|2419.1|2415.6|2420.7|2417.8|2418.6|2415.4|177
1630324500000|2021-08-30 11:55:00|2419|2415.5|2418.6|2415.1|2419.5|2416.6|2416.9|2413.5|258
1630324800000|2021-08-30 12:00:00|2418.7|2415.2|2417.6|2414.1|2420.6|2417.1|2416.5|2413.1|421
1630325100000|2021-08-30 12:05:00|2417.7|2414.2|2418.3|2414.8|2419.1|2415.8|2417.1|2413.6|263
1630325400000|2021-08-30 12:10:00|2418.2|2414.7|2418.2|2414.7|2419.5|2416.5|2416.9|2413.5|364
1630325700000|2021-08-30 12:15:00|2418.3|2414.8|2417.3|2413.8|2419.2|2415.7|2416|2412.7|311
1630326000000|2021-08-30 12:20:00|2417.2|2413.7|2418.8|2415.3|2419|2415.6|2416.4|2413|425
1630326300000|2021-08-30 12:25:00|2418.9|2415.4|2419.1|2415.6|2422.2|2419|2417.4|2413.9|472
1630326600000|2021-08-30 12:30:00|2419.3|2415.8|2418.1|2414.6|2420.3|2416.8|2416.1|2412.6|456
1630326900000|2021-08-30 12:35:00|2417.7|2414.2|2416.7|2413.2|2418|2415.2|2415.5|2412.5|388
1630327200000|2021-08-30 12:40:00|2416.6|2413.1|2416.4|2412.9|2417.8|2414.4|2414.6|2411.9|370
1630327500000|2021-08-30 12:45:00|2416.3|2412.8|2415|2411.5|2416.3|2413|2413.1|2409.8|439
1630327800000|2021-08-30 12:50:00|2414.7|2411.2|2414.6|2411.1|2416.1|2413.2|2413.4|2410.3|411
1630328100000|2021-08-30 12:55:00|2414.8|2411.3|2412.7|2409.2|2415.9|2413.1|2411.9|2409.1|624
1630328400000|2021-08-30 13:00:00|2413|2409.5|2410.5|2407|2413.2|2409.9|2408.2|2405.2|827
1630328700000|2021-08-30 13:05:00|2410.6|2407.1|2413.9|2410.4|2414.4|2410.9|2407.7|2404.5|635
1630329000000|2021-08-30 13:10:00|2414|2410.5|2414.9|2411.4|2415|2411.7|2411.6|2408.5|496
1630329300000|2021-08-30 13:15:00|2414.8|2411.3|2416.8|2413.3|2418|2414.5|2414|2410.9|515
1630329600000|2021-08-30 13:20:00|2416.6|2413.1|2414.7|2411.2|2417.1|2413.6|2412.2|2408.7|517
1630329900000|2021-08-30 13:25:00|2414.9|2411.4|2414|2410.5|2415.2|2412.1|2412.3|2409.4|476
1630330200000|2021-08-30 13:30:00|2414.3|2410.8|2409.9|2406.4|2417|2413.5|2407|2404.1|868
1630330500000|2021-08-30 13:35:00|2410|2406.5|2404.9|2402.9|2411.4|2407.9|2404.8|2402.1|797
1630330800000|2021-08-30 13:40:00|2405.2|2403.2|2407.6|2404.1|2408.7|2405.8|2404.4|2401.6|764
1630331100000|2021-08-30 13:45:00|2407.7|2404.2|2406.3|2402.8|2410.5|2407.7|2405.9|2402.8|650
1630331400000|2021-08-30 13:50:00|2406.4|2402.9|2401.3|2397.8|2406.4|2403.5|2397|2394.6|755
1630331700000|2021-08-30 13:55:00|2401.2|2397.7|2398.8|2395.3|2404|2400.8|2397.5|2394.6|796
1630332000000|2021-08-30 14:00:00|2399.1|2395.6|2402.1|2398.6|2403.7|2400.4|2396.7|2393.2|1064
1630332300000|2021-08-30 14:05:00|2402.3|2398.8|2398.6|2396.6|2403.7|2400.2|2398|2395.3|733
1630332600000|2021-08-30 14:10:00|2398.7|2396.7|2400.2|2396.7|2401.1|2398.1|2396.4|2394.2|672
1630332900000|2021-08-30 14:15:00|2400.1|2396.6|2399.7|2396.2|2401|2398.2|2394.9|2391.6|624
1630333200000|2021-08-30 14:20:00|2399|2397|2397.7|2395.7|2401|2398.4|2397.7|2395.7|582
1630333500000|2021-08-30 14:25:00|2397.6|2395.6|2395.6|2393.6|2400.2|2398.2|2395|2393|472
1630333800000|2021-08-30 14:30:00|2395.5|2393.5|2393.5|2391.5|2395.6|2393.6|2392.7|2389.8|519
1630334100000|2021-08-30 14:35:00|2393.4|2391.4|2395.6|2393.6|2397.8|2394.9|2392.8|2390.3|465
1630334400000|2021-08-30 14:40:00|2395.8|2393.8|2401.2|2397.7|2401.2|2398|2395.8|2393.1|351
1630334700000|2021-08-30 14:45:00|2400.5|2398.5|2402.1|2398.6|2402.3|2399.5|2398.7|2396|345
1630335000000|2021-08-30 14:50:00|2402|2398.5|2401.3|2399.3|2403.8|2401.1|2400.3|2397.6|472
1630335300000|2021-08-30 14:55:00|2401.4|2399.4|2401.9|2399.9|2402.7|2400.2|2400.6|2398.6|389
1630335600000|2021-08-30 15:00:00|2402|2400|2399.7|2397.7|2403.1|2401.1|2399.4|2396.7|402
1630335900000|2021-08-30 15:05:00|2399.8|2397.8|2400.8|2398.8|2402.6|2400.6|2397.6|2395.6|373
1630336200000|2021-08-30 15:10:00|2400.7|2398.7|2398.2|2396.2|2401.7|2399.7|2397.6|2395.6|306
1630336500000|2021-08-30 15:15:00|2398.1|2396.1|2396.9|2394.9|2399.7|2397.7|2396.7|2394.7|378
1630336800000|2021-08-30 15:20:00|2396.8|2394.8|2397.4|2395.4|2398.1|2396.1|2396.3|2394.3|316
1630337100000|2021-08-30 15:25:00|2397.5|2395.5|2397.8|2395.8|2399.4|2397.4|2396.4|2394.4|304
1630337400000|2021-08-30 15:30:00|2397.9|2395.9|2394.9|2392.9|2397.9|2395.9|2393.7|2391.1|323
1630337700000|2021-08-30 15:35:00|2394.8|2392.8|2396.1|2394.1|2397.7|2395.7|2392.9|2390.9|417
1630338000000|2021-08-30 15:40:00|2396|2394|2395.6|2393.6|2396.8|2394.8|2394|2392|377
1630338300000|2021-08-30 15:45:00|2395.5|2393.5|2395|2393|2396.2|2394.1|2394.5|2392.2|267
1630338600000|2021-08-30 15:50:00|2395.2|2393.2|2395.8|2393.8|2396.4|2394.3|2394.2|2391.5|320
1630338900000|2021-08-30 15:55:00|2395.5|2393.5|2396.3|2394.3|2396.9|2394.9|2394.7|2392.7|174
1630339200000|2021-08-30 16:00:00|2396.2|2394.2|2397.7|2395.7|2397.8|2395.8|2395.8|2393.8|221
1630339500000|2021-08-30 16:05:00|2397.9|2395.9|2396.4|2394.4|2398.4|2396.4|2395.8|2393.7|219
1630339800000|2021-08-30 16:10:00|2396.3|2394.3|2395.2|2393.2|2397.4|2394.7|2394.7|2392.7|208
1630340100000|2021-08-30 16:15:00|2395.3|2393.3|2396.6|2394.6|2396.9|2394.7|2395|2392.7|208
1630340400000|2021-08-30 16:20:00|2396.5|2394.5|2396|2392.5|2397.7|2395.2|2395.4|2392.5|206
1630340700000|2021-08-30 16:25:00|2395.4|2393.4|2395.1|2393.1|2396.2|2393.9|2394.5|2392.5|172
1630341000000|2021-08-30 16:30:00|2395|2393|2396.2|2394.2|2396.7|2394.5|2395|2392.9|180
1630341300000|2021-08-30 16:35:00|2396.1|2394.1|2396.1|2394.1|2397.3|2394.7|2395.5|2393|162
1630341600000|2021-08-30 16:40:00|2396|2394|2397.2|2395.2|2397.4|2395.4|2395.9|2393.7|94
1630341900000|2021-08-30 16:45:00|2397.3|2395.3|2397.8|2395.8|2399.2|2396.9|2397.2|2394.9|152
1630342200000|2021-08-30 16:50:00|2397.9|2395.9|2398.2|2396.2|2399.2|2397.1|2397.6|2395|118
1630342500000|2021-08-30 16:55:00|2398.1|2396.1|2398.8|2396.8|2398.9|2396.9|2397.5|2394.9|108
1630342800000|2021-08-30 17:00:00|2398.9|2396.9|2398.6|2396.6|2400|2397.7|2398.6|2395.9|181
1630343100000|2021-08-30 17:05:00|2398.7|2396.7|2399.3|2397.3|2400.1|2397.7|2398.4|2396.2|168
1630343400000|2021-08-30 17:10:00|2399.6|2397.6|2398.3|2396.3|2399.6|2397.6|2397.4|2395|165
1630343700000|2021-08-30 17:15:00|2398.4|2396.4|2397.7|2395.7|2398.7|2396.7|2396.9|2394.9|175
1630344000000|2021-08-30 17:20:00|2397.6|2395.6|2398.3|2396.3|2399.6|2396.8|2396.9|2394.2|228
1630344300000|2021-08-30 17:25:00|2398|2396|2397|2395|2398.8|2396.1|2397|2394.7|225
1630344600000|2021-08-30 17:30:00|2397.1|2395.1|2397.1|2395.1|2397.8|2395.1|2395.2|2392.6|196
1630344900000|2021-08-30 17:35:00|2397|2395|2397.3|2395.3|2398.4|2395.6|2396.8|2394.3|128
1630345200000|2021-08-30 17:40:00|2397.2|2395.2|2398.9|2396.9|2399.1|2396.9|2396.9|2394.7|130
1630345500000|2021-08-30 17:45:00|2398.8|2396.8|2398.8|2396.8|2400.2|2397.4|2398.6|2396.2|91
1630345800000|2021-08-30 17:50:00|2398.9|2396.9|2399.3|2397.3|2400.2|2397.5|2398.7|2396.2|143
1630346100000|2021-08-30 17:55:00|2399.2|2397.2|2399.1|2397.1|2400.2|2397.5|2398.6|2396.2|129
1630346400000|2021-08-30 18:00:00|2399|2397|2399.5|2397.5|2400.2|2398.2|2398.5|2396.2|145
1630346700000|2021-08-30 18:05:00|2399.4|2397.4|2399.5|2397.5|2400.7|2398.2|2399.2|2396.8|143
1630347000000|2021-08-30 18:10:00|2399.6|2397.6|2399.4|2397.4|2399.7|2397.7|2399.3|2397.3|86
1630347300000|2021-08-30 18:15:00|2399.5|2397.5|2398.4|2396.4|2400|2398|2398.1|2396.1|91
1630347600000|2021-08-30 18:20:00|2398.5|2396.5|2398.4|2396.4|2399.7|2396.9|2398.4|2396.1|114
1630347900000|2021-08-30 18:25:00|2398.5|2396.5|2397.6|2395.6|2399.6|2396.8|2397.6|2395.6|119
1630348200000|2021-08-30 18:30:00|2397.7|2395.7|2396.5|2394.5|2398.6|2395.8|2396.4|2393.8|133
1630348500000|2021-08-30 18:35:00|2396.6|2394.6|2399.2|2395.7|2399.2|2396.7|2396.5|2394.5|105
1630348800000|2021-08-30 18:40:00|2399.3|2395.8|2398.9|2396.9|2399.8|2397.1|2398.6|2395.6|92
1630349100000|2021-08-30 18:45:00|2399|2397|2400.6|2398.6|2401.5|2398.6|2398.9|2396.7|67
1630349400000|2021-08-30 18:50:00|2400.7|2398.7|2403.4|2401.4|2403.5|2401.4|2400.6|2398.1|142
1630349700000|2021-08-30 18:55:00|2403.2|2401.2|2403.9|2401.9|2404.6|2401.9|2402.8|2400.2|109
1630350000000|2021-08-30 19:00:00|2403.8|2401.8|2404.9|2402.9|2405.9|2402.9|2403.5|2400.9|114
1630350300000|2021-08-30 19:05:00|2404.8|2402.8|2405.4|2403.4|2406.1|2403.4|2404.8|2402.1|59
1630350600000|2021-08-30 19:10:00|2405.3|2403.3|2405.5|2403.5|2406.3|2403.6|2405.1|2402.6|53
1630350900000|2021-08-30 19:15:00|2405.6|2403.6|2406.1|2404.1|2406.6|2404.1|2405.2|2402.8|62
1630351200000|2021-08-30 19:20:00|2406|2404|2406.3|2404.3|2407.1|2404.4|2405.8|2403.1|85
1630351500000|2021-08-30 19:25:00|2406.2|2404.2|2406.5|2404.5|2407.1|2404.7|2406|2403.3|76
1630351800000|2021-08-30 19:30:00|2406.4|2404.4|2405.1|2403.1|2407|2404.5|2405.1|2402.4|85
1630352100000|2021-08-30 19:35:00|2405|2403|2405|2403|2406|2403.3|2404.9|2402.3|56
1630352400000|2021-08-30 19:40:00|2405.1|2403.1|2402.4|2400.4|2405.1|2403.1|2402.3|2399.7|95
1630352700000|2021-08-30 19:45:00|2402.5|2400.5|2403.5|2401.5|2404.1|2401.5|2402.4|2399.7|101
1630353000000|2021-08-30 19:50:00|2403.6|2401.6|2406.2|2402.7|2406.6|2403.6|2403.5|2401.1|78
1630353300000|2021-08-30 19:55:00|2405.9|2402.4|2406.1|2402.6|2406.3|2403|2404.8|2401.3|137
1630353600000|2021-08-30 20:00:00|2406|2402.5|2405.9|2402.4|2406.1|2402.6|2405|2401.5|102
1630353900000|2021-08-30 20:05:00|2405.8|2402.3|2406.5|2403|2406.6|2403.1|2405.2|2401.7|94
1630354200000|2021-08-30 20:10:00|2406.6|2403.1|2405.5|2402|2406.6|2403.1|2404.7|2401.8|71
1630354500000|2021-08-30 20:15:00|2405.6|2402.1|2405.4|2401.9|2405.9|2403.1|2405|2401.7|50
1630354800000|2021-08-30 20:20:00|2405.3|2401.8|2405.2|2401.7|2405.5|2402|2405|2401.5|42
1630355100000|2021-08-30 20:25:00|2405.3|2401.8|2404.8|2401.3|2405.3|2402.2|2404|2401.1|52
1630355400000|2021-08-30 20:30:00|2405|2401.5|2402.8|2400.8|2405.1|2401.6|2402.8|2400.1|58
1630355700000|2021-08-30 20:35:00|2403.7|2400.2|2404.4|2400.9|2404.6|2401.4|2402.8|2400|68
1630356000000|2021-08-30 20:40:00|2404.5|2401|2404.3|2400.8|2405|2401.5|2403.9|2400.4|58
1630356300000|2021-08-30 20:45:00|2404.4|2400.9|2405.1|2401.6|2405.2|2401.8|2403.8|2400.8|87
1630356600000|2021-08-30 20:50:00|2405.5|2402|2404.7|2401.2|2405.7|2402.2|2404.4|2400.9|90
1630356900000|2021-08-30 20:55:00|2404.6|2401.1|2405.3|2401.8|2406.8|2402|2404.3|2400.8|116
1630360800000|2021-08-30 22:00:00|2405|2401.5|2404.2|2400.7|2405.4|2401.6|2403.7|2399.9|138
1630361100000|2021-08-30 22:05:00|2404.1|2400.6|2404.3|2400.8|2404.3|2400.8|2403.6|2400.1|55
1630361400000|2021-08-30 22:10:00|2404.2|2400.7|2404.2|2400.7|2404.9|2401.4|2404|2400.5|79
1630361700000|2021-08-30 22:15:00|2404.3|2400.8|2404|2400.5|2404.3|2400.8|2403.9|2400.4|43
1630362000000|2021-08-30 22:20:00|2404.2|2400.7|2403.9|2400.4|2404.6|2401.1|2403.8|2400.3|65
1630362300000|2021-08-30 22:25:00|2404|2400.5|2404.2|2400.7|2404.3|2400.8|2403.8|2400.3|61
1630362600000|2021-08-30 22:30:00|2404.1|2400.6|2404.4|2400.9|2404.8|2401.3|2404.1|2400.6|52
1630362900000|2021-08-30 22:35:00|2404.3|2400.8|2404.4|2400.9|2404.8|2401.3|2404.2|2400.7|55
1630363200000|2021-08-30 22:40:00|2404.3|2400.8|2404.2|2400.7|2404.5|2401|2403.8|2400.3|44
1630363500000|2021-08-30 22:45:00|2404.3|2400.8|2404.4|2400.9|2404.8|2401.3|2404.1|2400.6|45
1630363800000|2021-08-30 22:50:00|2404.3|2400.8|2404.5|2401|2404.5|2401|2403.7|2400.2|53
1630364100000|2021-08-30 22:55:00|2404.4|2400.9|2404.4|2400.9|2404.9|2401.9|2403.9|2400.7|40
1630364400000|2021-08-30 23:00:00|2404.6|2401.1|2404.7|2401.2|2404.9|2401.4|2404.2|2400.7|48
1630364700000|2021-08-30 23:05:00|2404.6|2401.1|2404.9|2401.4|2405.4|2401.9|2404.5|2401|54
1630365000000|2021-08-30 23:10:00|2405|2401.5|2404.6|2401.1|2405|2401.5|2403.5|2400.8|39
1630365300000|2021-08-30 23:15:00|2404.8|2401.3|2404.4|2400.9|2404.8|2401.9|2403.9|2400.8|52
1630365600000|2021-08-30 23:20:00|2404.3|2400.8|2404|2400.5|2404.5|2401|2404|2400.5|48
1630365900000|2021-08-30 23:25:00|2404.2|2400.7|2404.4|2400.9|2404.7|2401.2|2403.9|2400.4|57
1630366200000|2021-08-30 23:30:00|2404.3|2400.8|2404.8|2401.3|2405|2401.5|2404.3|2400.8|52
1630366500000|2021-08-30 23:35:00|2404.9|2401.4|2404.9|2401.4|2405|2401.5|2404.8|2401.3|29
1630366800000|2021-08-30 23:40:00|2405|2401.5|2405.2|2401.7|2405.3|2401.8|2404.6|2401.1|44
1630367100000|2021-08-30 23:45:00|2405.3|2401.8|2404.9|2401.4|2405.7|2402.5|2404.2|2401.4|70
1630367400000|2021-08-30 23:50:00|2404.6|2401.1|2405.3|2401.8|2405.6|2402.7|2403.7|2400.9|62
1630367700000|2021-08-30 23:55:00|2405.4|2401.9|2405.1|2401.6|2405.7|2402.7|2404.4|2401.5|80
1630368000000|2021-08-31 00:00:00|2405.2|2401.7|2405|2401.5|2405.2|2401.7|2402.5|2399|153
1630368300000|2021-08-31 00:05:00|2404.9|2401.4|2404.5|2401|2405.2|2402.2|2403.8|2400.8|114
1630368600000|2021-08-31 00:10:00|2404.4|2400.9|2404.9|2401.4|2405.3|2402.1|2404.1|2400.9|96
1630368900000|2021-08-31 00:15:00|2405|2401.5|2406.3|2402.8|2407.3|2403.8|2404.2|2401.2|222
1630369200000|2021-08-31 00:20:00|2406.2|2402.7|2405.9|2402.4|2406.8|2404.1|2405.1|2402.1|173
1630369500000|2021-08-31 00:25:00|2406|2402.5|2406.3|2402.8|2406.5|2403.4|2405.2|2402|113
1630369800000|2021-08-31 00:30:00|2406.2|2402.7|2405.5|2402|2406.3|2403.3|2404.4|2401.6|131
1630370100000|2021-08-31 00:35:00|2405.4|2401.9|2406.5|2403|2406.7|2403.2|2405.4|2401.9|81
1630370400000|2021-08-31 00:40:00|2406.6|2403.1|2406|2402.5|2406.8|2403.9|2405.6|2402.1|96
1630370700000|2021-08-31 00:45:00|2406.1|2402.6|2406.8|2403.3|2407|2403.9|2405.6|2402.3|100
1630371000000|2021-08-31 00:50:00|2407|2403.5|2406.6|2403.1|2407|2404.2|2405.4|2402.7|92
1630371300000|2021-08-31 00:55:00|2406.5|2403|2407.6|2404.1|2408.5|2405.3|2406.2|2403|157
1630371600000|2021-08-31 01:00:00|2407.7|2404.2|2406.7|2403.2|2408.6|2405.1|2403.1|2400.4|505
1630371900000|2021-08-31 01:05:00|2406.6|2403.1|2406.3|2402.8|2409|2406.2|2405.7|2402.8|324
1630372200000|2021-08-31 01:10:00|2405.6|2403.6|2407.1|2403.6|2407.3|2404.5|2404.8|2402.2|296
1630372500000|2021-08-31 01:15:00|2407.2|2403.7|2407.6|2404.1|2408.2|2405.3|2405.4|2402.5|321
1630372800000|2021-08-31 01:20:00|2407.7|2404.2|2407.7|2404.2|2409.4|2406.2|2406.8|2404|353
1630373100000|2021-08-31 01:25:00|2407.8|2404.3|2407|2405|2408.9|2405.9|2406.6|2403.8|287
1630373400000|2021-08-31 01:30:00|2407.3|2405.3|2409.3|2405.8|2409.3|2406.6|2406.7|2404.1|272
1630373700000|2021-08-31 01:35:00|2409.4|2405.9|2411|2407.5|2411.2|2408.4|2408.3|2405.3|184
1630374000000|2021-08-31 01:40:00|2410.8|2407.3|2409.7|2406.2|2411.4|2407.9|2408.5|2405|192
1630374300000|2021-08-31 01:45:00|2409.6|2406.1|2409.2|2407.2|2410|2407.3|2408.2|2405.3|184
1630374600000|2021-08-31 01:50:00|2409.1|2407.1|2407.1|2405.1|2410|2407.7|2406.9|2404.5|213
1630374900000|2021-08-31 01:55:00|2407.2|2405.2|2406.5|2404.5|2408.1|2405.4|2406.1|2403.5|219
1630375200000|2021-08-31 02:00:00|2406.3|2404.3|2405.1|2403.1|2407.6|2404.8|2404.5|2402|281
1630375500000|2021-08-31 02:05:00|2405.9|2402.4|2404.6|2402.6|2405.9|2403.4|2404.2|2401.4|257
1630375800000|2021-08-31 02:10:00|2404.8|2402.8|2404|2402|2406|2403.2|2403.3|2401|205
1630376100000|2021-08-31 02:15:00|2404.6|2401.1|2402.2|2400.2|2404.7|2402|2402.2|2399.5|131
1630376400000|2021-08-31 02:20:00|2402.5|2400.5|2402.1|2400.1|2403.3|2400.6|2401.6|2399.1|167
1630376700000|2021-08-31 02:25:00|2401.9|2399.9|2403|2401|2403.8|2401.1|2401.8|2399|121
1630377000000|2021-08-31 02:30:00|2403.9|2400.4|2402.8|2400.8|2404|2401.4|2402.1|2399.2|220
1630377300000|2021-08-31 02:35:00|2403.6|2400.1|2402.5|2399|2403.9|2401.1|2401.2|2398.3|193
1630377600000|2021-08-31 02:40:00|2402.4|2398.9|2403.3|2399.8|2403.9|2400.6|2401.9|2398.8|201
1630377900000|2021-08-31 02:45:00|2403.2|2399.7|2402.4|2398.9|2403.4|2400.5|2401.7|2398.8|157
1630378200000|2021-08-31 02:50:00|2402.3|2398.8|2401|2397.5|2402.6|2399.9|2399.3|2396.6|234
1630378500000|2021-08-31 02:55:00|2400.9|2397.4|2399.2|2395.7|2401|2398.5|2398.4|2395.5|275
1630378800000|2021-08-31 03:00:00|2398.6|2396.6|2399.1|2395.6|2399.8|2396.8|2397.8|2395|259
1630379100000|2021-08-31 03:05:00|2399.2|2395.7|2400.4|2398.4|2401.2|2398.5|2398.4|2395.5|120
1630379400000|2021-08-31 03:10:00|2400.5|2398.5|2400.8|2397.3|2401.3|2398.5|2399.5|2396.6|150
1630379700000|2021-08-31 03:15:00|2400.9|2397.4|2401.9|2399.9|2403|2400.4|2400.1|2397.2|209
1630380000000|2021-08-31 03:20:00|2402.1|2400.1|2406.7|2403.2|2407.4|2404.2|2401.9|2399.1|365
1630380300000|2021-08-31 03:25:00|2406.6|2403.1|2407.1|2403.6|2408|2405.2|2405.5|2402.4|262
1630380600000|2021-08-31 03:30:00|2406.6|2404.6|2406.6|2403.1|2407.9|2405.2|2405.5|2402.4|151
1630380900000|2021-08-31 03:35:00|2406.5|2403|2407|2403.5|2407.8|2404.8|2405.9|2402.5|147
1630381200000|2021-08-31 03:40:00|2407.1|2403.6|2408|2404.5|2408|2405|2406.9|2403.4|123
1630381500000|2021-08-31 03:45:00|2407.8|2404.3|2408|2404.5|2408|2404.5|2407.2|2403.7|101
1630381800000|2021-08-31 03:50:00|2407.8|2404.3|2409.1|2405.6|2409.1|2405.9|2407.2|2404.3|127
1630382100000|2021-08-31 03:55:00|2409.2|2405.7|2409.4|2405.9|2409.7|2406.2|2409|2405.5|121
1630382400000|2021-08-31 04:00:00|2409.3|2405.8|2408.2|2406.2|2409.5|2406.3|2407.5|2404.3|134
1630382700000|2021-08-31 04:05:00|2408.1|2406.1|2408|2406|2409.4|2406.6|2407.9|2405.2|91
1630383000000|2021-08-31 04:10:00|2408.8|2405.3|2408|2406|2409.5|2406.7|2407.9|2405.2|112
1630383300000|2021-08-31 04:15:00|2408.1|2406.1|2408.9|2406.9|2410.4|2407.7|2408|2405.6|130
1630383600000|2021-08-31 04:20:00|2408.8|2406.8|2407.9|2405.9|2409.4|2407.2|2407.4|2404.8|112
1630383900000|2021-08-31 04:25:00|2408|2406|2408.8|2405.3|2409.1|2406.5|2407.5|2404.9|101
1630384200000|2021-08-31 04:30:00|2408.6|2405.1|2409.4|2405.9|2409.5|2406.7|2408|2404.9|108
1630384500000|2021-08-31 04:35:00|2409.3|2405.8|2408.8|2405.3|2409.4|2406.8|2407.7|2405|110
1630384800000|2021-08-31 04:40:00|2408.7|2405.2|2409.6|2407.6|2410.3|2407.6|2408.5|2405.2|89
1630385100000|2021-08-31 04:45:00|2409.5|2407.5|2408.9|2406.9|2410.8|2408.1|2408.6|2405.9|105
1630385400000|2021-08-31 04:50:00|2409|2407|2409|2407|2410|2407.6|2408.3|2405.9|102
1630385700000|2021-08-31 04:55:00|2409.1|2407.1|2409|2407|2410|2407.2|2408.4|2405.8|98
1630386000000|2021-08-31 05:00:00|2409.7|2407.7|2410.4|2408.4|2411.8|2409.4|2409.6|2406.8|152
1630386300000|2021-08-31 05:05:00|2410.5|2408.5|2411.9|2409.9|2412.7|2410.2|2410.4|2408.4|132
1630386600000|2021-08-31 05:10:00|2412.1|2410.1|2412.3|2410.3|2413.2|2410.6|2411.6|2408.9|258
1630386900000|2021-08-31 05:15:00|2412.4|2410.4|2413.8|2411.8|2414.6|2411.9|2412.1|2409.2|150
1630387200000|2021-08-31 05:20:00|2413.7|2411.7|2414.6|2412.6|2414.8|2412.8|2413.3|2410.8|93
1630387500000|2021-08-31 05:25:00|2414.7|2412.7|2416.4|2412.9|2416.5|2414|2414.1|2412.1|145
1630387800000|2021-08-31 05:30:00|2416.3|2414.3|2417.7|2414.2|2418.5|2415.7|2413.3|2410.3|633
1630388100000|2021-08-31 05:35:00|2417.8|2414.3|2417.2|2415.2|2419.9|2417.2|2416.5|2413.8|406
1630388400000|2021-08-31 05:40:00|2417.3|2415.3|2417|2415|2419.2|2416.6|2416.5|2414.4|396
1630388700000|2021-08-31 05:45:00|2416.9|2414.9|2421.2|2419.2|2421.3|2419.3|2416.7|2414.7|457
1630389000000|2021-08-31 05:50:00|2421.1|2419.1|2420.5|2417|2421.7|2419.3|2418.6|2415.9|352
1630389300000|2021-08-31 05:55:00|2420.4|2416.9|2420.6|2417.1|2420.7|2418|2418.4|2415.1|330
1630389600000|2021-08-31 06:00:00|2420.5|2417|2421.3|2417.8|2421.9|2419.2|2418.3|2415.6|368
1630389900000|2021-08-31 06:05:00|2420.5|2418.5|2420.7|2417.2|2421.9|2419.8|2418.8|2416.1|364
1630390200000|2021-08-31 06:10:00|2420.8|2417.3|2419.4|2417.4|2421.5|2418.8|2419.4|2416.6|352
1630390500000|2021-08-31 06:15:00|2420.2|2416.7|2419.8|2416.3|2420.7|2417.9|2418.3|2414.9|316
1630390800000|2021-08-31 06:20:00|2419.6|2416.1|2418.9|2415.4|2420.1|2416.8|2417.6|2414.6|218
1630391100000|2021-08-31 06:25:00|2419.1|2415.6|2418.2|2416.2|2419.2|2416.6|2417.1|2414.6|324
1630391400000|2021-08-31 06:30:00|2419|2415.5|2420|2418|2421.5|2418.8|2417.8|2415.1|469
1630391700000|2021-08-31 06:35:00|2420.4|2416.9|2418.1|2416.1|2421.3|2418.9|2418|2415.2|330
1630392000000|2021-08-31 06:40:00|2418|2416|2415.2|2411.7|2419|2416.3|2412.3|2409.5|581
1630392300000|2021-08-31 06:45:00|2415.3|2411.8|2414.6|2411.1|2415.7|2413.3|2412.6|2409.7|425
1630392600000|2021-08-31 06:50:00|2414.7|2411.2|2415.4|2413.4|2416.6|2414.2|2413.5|2410.8|350
1630392900000|2021-08-31 06:55:00|2415.3|2413.3|2417.4|2415.4|2418.6|2415.7|2414.6|2412.6|403
1630393200000|2021-08-31 07:00:00|2417.5|2415.5|2419.1|2415.6|2419.5|2416.8|2416.2|2413.5|341
1630393500000|2021-08-31 07:05:00|2419|2415.5|2419.3|2415.8|2419.7|2416.9|2417.2|2414.5|310
1630393800000|2021-08-31 07:10:00|2419.5|2416|2418.5|2416.5|2420|2417.2|2417.7|2415|198
1630394100000|2021-08-31 07:15:00|2418.4|2416.4|2417.6|2415.6|2420.4|2417.8|2417.1|2414.5|280
1630394400000|2021-08-31 07:20:00|2417.7|2415.7|2417.4|2413.9|2418.1|2415.7|2416|2412.9|252
1630394700000|2021-08-31 07:25:00|2417.5|2414|2416.5|2414.5|2417.5|2414.7|2415.1|2412.4|290
1630395000000|2021-08-31 07:30:00|2416.4|2414.4|2417.8|2414.3|2418|2416|2415.3|2413.1|304
1630395300000|2021-08-31 07:35:00|2417.9|2414.4|2417.4|2413.9|2419|2416.4|2416.1|2413.6|287
1630395600000|2021-08-31 07:40:00|2416.7|2414.7|2417.6|2415.6|2419|2416.4|2416.3|2413.8|281
1630395900000|2021-08-31 07:45:00|2417.7|2415.7|2418.4|2416.4|2419.9|2417.2|2417.7|2415.2|281
1630396200000|2021-08-31 07:50:00|2418.5|2416.5|2414.4|2412.4|2418.5|2416.5|2414.4|2412.2|185
1630396500000|2021-08-31 07:55:00|2414.5|2412.5|2415.3|2413.3|2416.4|2413.8|2413.8|2411.3|259
1630396800000|2021-08-31 08:00:00|2415.4|2413.4|2417.6|2414.1|2417.6|2415.3|2414.4|2411.6|296
1630397100000|2021-08-31 08:05:00|2416.9|2414.9|2416.3|2414.3|2417.8|2415.5|2415.7|2413.1|277
1630397400000|2021-08-31 08:10:00|2416.1|2414.1|2416.8|2414.8|2418.2|2415.4|2416|2413.4|254
1630397700000|2021-08-31 08:15:00|2416.9|2414.9|2416.2|2414.2|2417.5|2415.4|2415.8|2413.4|280
1630398000000|2021-08-31 08:20:00|2416.3|2414.3|2415.9|2413.9|2416.8|2414.3|2415.1|2413.1|264
1630398300000|2021-08-31 08:25:00|2416|2414|2416.1|2414.1|2416.8|2414.5|2415.5|2413.2|216
1630398600000|2021-08-31 08:30:00|2416|2414|2416.1|2414.1|2416.4|2414.3|2415.1|2412.8|266
1630398900000|2021-08-31 08:35:00|2416|2414|2414.6|2412.6|2416.3|2414|2413|2410.7|313
1630399200000|2021-08-31 08:40:00|2414.7|2412.7|2414.9|2412.9|2416|2413.7|2414.5|2411.8|268
1630399500000|2021-08-31 08:45:00|2414.8|2412.8|2413.6|2411.6|2415.7|2413.2|2413.3|2411.3|329
1630399800000|2021-08-31 08:50:00|2413.8|2411.8|2411.5|2409.5|2414.1|2412.1|2411.5|2409.1|290
1630400100000|2021-08-31 08:55:00|2411.4|2409.4|2412|2410|2413|2410.9|2410.6|2408.2|314
1630400400000|2021-08-31 09:00:00|2411.9|2409.9|2414|2412|2414.2|2412.1|2411.9|2409.9|320
1630400700000|2021-08-31 09:05:00|2413.9|2411.9|2416.7|2414.7|2416.7|2414.7|2413.6|2411.6|323
1630401000000|2021-08-31 09:10:00|2416.8|2414.8|2415.1|2413.1|2417.4|2415.4|2415|2413|300
1630401300000|2021-08-31 09:15:00|2415.2|2413.2|2416|2414|2416.9|2414.6|2415|2412.3|363
1630401600000|2021-08-31 09:20:00|2415.9|2413.9|2417.3|2415.3|2417.7|2415.7|2415.9|2413.9|289
1630401900000|2021-08-31 09:25:00|2417.2|2415.2|2416.6|2414.6|2417.9|2415.9|2416.4|2414.4|299
1630402200000|2021-08-31 09:30:00|2416.5|2414.5|2415.6|2413.6|2417.5|2415|2415.4|2413.4|250
1630402500000|2021-08-31 09:35:00|2415.5|2413.5|2414.2|2412.2|2415.5|2413.5|2413|2411|270
1630402800000|2021-08-31 09:40:00|2414.1|2412.1|2414.6|2412.6|2415.4|2412.9|2414|2411.5|248
1630403100000|2021-08-31 09:45:00|2414.7|2412.7|2414.2|2412.2|2415|2413|2414|2412|233
1630403400000|2021-08-31 09:50:00|2414.4|2412.4|2414.1|2412.1|2414.5|2412.5|2413.9|2411.9|156
1630403700000|2021-08-31 09:55:00|2414|2412|2413.7|2411.7|2414.5|2412.5|2412.7|2410.7|198
1630404000000|2021-08-31 10:00:00|2413.6|2411.6|2414.6|2412.6|2414.7|2412.7|2413.2|2411|200
1630404300000|2021-08-31 10:05:00|2414.5|2412.5|2416.5|2414.5|2417.3|2414.9|2414.5|2412.5|184
1630404600000|2021-08-31 10:10:00|2416.9|2413.4|2417.8|2415.8|2417.9|2415.9|2415.7|2413.3|295
1630404900000|2021-08-31 10:15:00|2417.9|2415.9|2419.8|2416.3|2419.9|2417.2|2417.3|2415.3|288
1630405200000|2021-08-31 10:20:00|2419|2417|2420.4|2418.4|2421.5|2418.7|2419|2416.3|259
1630405500000|2021-08-31 10:25:00|2420.3|2418.3|2419.4|2417.4|2420.4|2418.4|2418.6|2416|166
1630405800000|2021-08-31 10:30:00|2419.5|2417.5|2418.7|2416.7|2420.6|2417.9|2418.6|2416|159
1630406100000|2021-08-31 10:35:00|2418.6|2416.6|2418.5|2416.5|2419.6|2417|2418.2|2415.5|185
1630406400000|2021-08-31 10:40:00|2418.4|2416.4|2418.9|2415.4|2420.2|2417.5|2417.9|2415.4|193
1630406700000|2021-08-31 10:45:00|2419|2415.5|2414.6|2412.6|2419|2416.6|2414.5|2411.9|497
1630407000000|2021-08-31 10:50:00|2414.7|2412.7|2411.1|2409.1|2415.8|2412.9|2410.1|2407.6|550
1630407300000|2021-08-31 10:55:00|2411|2409|2408.7|2405.2|2411|2409|2407.2|2404.9|550
1630407600000|2021-08-31 11:00:00|2408.8|2405.3|2407.7|2404.2|2409.7|2406.9|2405.4|2402.7|429
1630407900000|2021-08-31 11:05:00|2406.9|2404.9|2409.2|2405.7|2409.5|2406.6|2406.2|2403.4|336
1630408200000|2021-08-31 11:10:00|2409.3|2405.8|2408.8|2405.3|2409.9|2406.7|2406.9|2404.4|267
1630408500000|2021-08-31 11:15:00|2408.9|2405.4|2409|2407|2410.3|2407.5|2408.3|2405.4|249
1630408800000|2021-08-31 11:20:00|2409.7|2406.2|2409.3|2405.8|2411.9|2408.4|2407.9|2404.5|300
1630409100000|2021-08-31 11:25:00|2409.4|2405.9|2409.6|2406.1|2409.8|2406.6|2407.9|2404.7|259
1630409400000|2021-08-31 11:30:00|2409.5|2406|2407.3|2403.8|2410.2|2407|2406.4|2403.6|273
1630409700000|2021-08-31 11:35:00|2407.2|2403.7|2408.9|2405.4|2409.9|2407.1|2406.6|2403.7|251
1630410000000|2021-08-31 11:40:00|2409|2405.5|2407|2405|2409.2|2406.1|2405.9|2403.1|190
1630410300000|2021-08-31 11:45:00|2407.1|2405.1|2406.9|2404.9|2408.7|2405.9|2406.5|2403.7|213
1630410600000|2021-08-31 11:50:00|2406.6|2404.6|2409.9|2406.4|2409.9|2407|2406.5|2403.8|178
1630410900000|2021-08-31 11:55:00|2409.8|2406.3|2408.6|2406.6|2410.3|2407.5|2407.9|2405.2|242
1630411200000|2021-08-31 12:00:00|2408.5|2406.5|2410.4|2406.9|2411.6|2408.6|2408.2|2405.3|311
1630411500000|2021-08-31 12:05:00|2410.3|2406.8|2408.4|2406.4|2411.8|2409.1|2407.9|2405.3|314
1630411800000|2021-08-31 12:10:00|2408.2|2406.2|2409.1|2405.6|2409.3|2406.9|2407.7|2405|252
1630412100000|2021-08-31 12:15:00|2409|2405.5|2409.1|2407.1|2410.2|2407.7|2407.6|2405|320
1630412400000|2021-08-31 12:20:00|2409|2407|2406.8|2404.8|2409.5|2407|2404.9|2402|480
1630412700000|2021-08-31 12:25:00|2407.2|2405.2|2407.4|2405.4|2410.2|2407.5|2405.4|2402.5|483
1630413000000|2021-08-31 12:30:00|2408.1|2404.6|2408.4|2404.9|2408.6|2405.9|2404.5|2401.7|532
1630413300000|2021-08-31 12:35:00|2408.3|2404.8|2409.5|2407.5|2410.4|2407.9|2406.4|2403.8|448
1630413600000|2021-08-31 12:40:00|2409.6|2407.6|2405.1|2403.1|2410.3|2407.6|2404.5|2402.2|408
1630413900000|2021-08-31 12:45:00|2405.9|2402.4|2409.3|2405.8|2409.4|2406.6|2405.3|2402.2|417
1630414200000|2021-08-31 12:50:00|2409.2|2405.7|2406.8|2403.3|2409.5|2406.6|2405.6|2402.7|366
1630414500000|2021-08-31 12:55:00|2406.1|2404.1|2404.6|2401.1|2408.2|2405.5|2403|2400.2|523
1630414800000|2021-08-31 13:00:00|2403.7|2401.7|2399.4|2397.4|2410.1|2406.7|2398.6|2396|1034
1630415100000|2021-08-31 13:05:00|2399.3|2397.3|2391.4|2389.4|2401.6|2398.8|2389.4|2387.3|1236
1630415400000|2021-08-31 13:10:00|2391.1|2389.1|2391.7|2389.7|2394.5|2391.6|2388.7|2386.7|1227
1630415700000|2021-08-31 13:15:00|2391.6|2389.6|2397|2395|2397.4|2395.1|2388.2|2385.6|825
1630416000000|2021-08-31 13:20:00|2397.1|2395.1|2403.1|2401.1|2403.7|2401.1|2396.8|2394.2|772
1630416300000|2021-08-31 13:25:00|2403.8|2400.3|2409.6|2406.1|2410|2407.1|2402.3|2399.7|962
1630416600000|2021-08-31 13:30:00|2409.7|2406.2|2408.8|2406.8|2410.2|2407.5|2404.7|2402|1131
1630416900000|2021-08-31 13:35:00|2408.9|2406.9|2416.5|2414.5|2416.9|2414.6|2408.2|2406|930
1630417200000|2021-08-31 13:40:00|2416.4|2414.4|2411.8|2409.8|2416.8|2414.6|2411.8|2409.8|838
1630417500000|2021-08-31 13:45:00|2411.9|2409.9|2409.3|2407.3|2412|2410|2407.8|2405.8|749
1630417800000|2021-08-31 13:50:00|2409.5|2407.5|2409.6|2407.6|2411.1|2408.7|2407.1|2405.1|635
1630418100000|2021-08-31 13:55:00|2409.5|2407.5|2403.3|2401.3|2409.7|2407.7|2401.4|2399.4|749
1630418400000|2021-08-31 14:00:00|2402.5|2400.5|2406.5|2404.5|2409.5|2407|2401.9|2399.6|975
1630418700000|2021-08-31 14:05:00|2406.6|2404.6|2400.4|2398.4|2407.2|2405.2|2400.2|2397.6|797
1630419000000|2021-08-31 14:10:00|2400.5|2398.5|2404.3|2402.3|2404.7|2402.4|2399|2396.3|670
1630419300000|2021-08-31 14:15:00|2403.6|2401.6|2399|2397|2403.9|2401.6|2396|2393.6|859
1630419600000|2021-08-31 14:20:00|2398.9|2396.9|2399.4|2397.4|2400.3|2397.9|2396.6|2393.9|632
1630419900000|2021-08-31 14:25:00|2399.5|2397.5|2400.9|2398.9|2401.8|2399.4|2398.2|2395.7|501
1630420200000|2021-08-31 14:30:00|2401|2399|2404|2402|2405.3|2402.5|2398.6|2396.6|610
1630420500000|2021-08-31 14:35:00|2403.9|2401.9|2403.8|2401.8|2405.4|2402.7|2401.7|2398.9|655
1630420800000|2021-08-31 14:40:00|2404|2402|2401.2|2399.2|2405.4|2402.7|2400.2|2397.8|581
1630421100000|2021-08-31 14:45:00|2401.3|2399.3|2399.2|2395.7|2403.7|2401|2397.3|2394|529
1630421400000|2021-08-31 14:50:00|2399.3|2395.8|2394.3|2392.3|2399.3|2396.2|2392.9|2390.1|824
1630421700000|2021-08-31 14:55:00|2394.2|2392.2|2388.9|2386.9|2395.6|2392.8|2384.8|2381.3|1043
1630422000000|2021-08-31 15:00:00|2389|2387|2385.4|2383.4|2391.7|2389.2|2383.9|2381.9|905
1630422300000|2021-08-31 15:05:00|2385.1|2383.1|2386|2384|2388.3|2386.3|2381.7|2379.3|774
1630422600000|2021-08-31 15:10:00|2385.6|2383.6|2385.6|2383.6|2387.6|2384.9|2383.2|2380.6|539
1630422900000|2021-08-31 15:15:00|2385.8|2383.8|2387.9|2385.9|2388.2|2386.1|2384.2|2381.8|552
1630423200000|2021-08-31 15:20:00|2388|2386|2388.4|2386.4|2388.7|2386.7|2385.9|2383.2|495
1630423500000|2021-08-31 15:25:00|2388.3|2386.3|2387.6|2385.6|2389.6|2387.6|2386.8|2384.8|410
1630423800000|2021-08-31 15:30:00|2387.5|2385.5|2391.1|2389.1|2392|2389.5|2386.7|2384|488
1630424100000|2021-08-31 15:35:00|2391|2389|2391.5|2389.5|2393.3|2391.3|2390.1|2387.7|446
1630424400000|2021-08-31 15:40:00|2391.4|2389.4|2391.6|2389.6|2392.2|2390|2390.3|2388.3|362
1630424700000|2021-08-31 15:45:00|2391.7|2389.7|2390.4|2388.4|2393.8|2391.6|2389.7|2387.3|461
1630425000000|2021-08-31 15:50:00|2390.3|2388.3|2389.6|2387.6|2390.6|2388.6|2388|2386|434
1630425300000|2021-08-31 15:55:00|2389.1|2387.1|2389.4|2387.4|2390.2|2388.2|2387.8|2385.8|439
1630425600000|2021-08-31 16:00:00|2389.8|2387.8|2390.9|2388.9|2391.2|2389.2|2387.7|2385.7|442
1630425900000|2021-08-31 16:05:00|2390.8|2388.8|2393.9|2390.4|2394|2391.2|2390.6|2388.6|447
1630426200000|2021-08-31 16:10:00|2393.7|2390.2|2393|2391|2393.9|2391.3|2391.7|2389.2|293
1630426500000|2021-08-31 16:15:00|2393.7|2390.2|2391.8|2389.8|2393.9|2391.3|2391.3|2388.7|237
1630426800000|2021-08-31 16:20:00|2392.6|2389.1|2392.7|2390.7|2392.9|2390.9|2391|2388.6|249
1630427100000|2021-08-31 16:25:00|2392.9|2390.9|2394.2|2392.2|2394.6|2392.4|2391.4|2388.8|298
1630427400000|2021-08-31 16:30:00|2394.3|2392.3|2395.3|2393.3|2396.1|2393.6|2392.4|2390.1|318
1630427700000|2021-08-31 16:35:00|2395.4|2393.4|2395.8|2392.3|2396.6|2394.4|2394.2|2392.2|369
1630428000000|2021-08-31 16:40:00|2395.7|2392.2|2394.9|2392.9|2396.6|2393.9|2394.1|2392.1|362
1630428300000|2021-08-31 16:45:00|2395|2393|2395.4|2393.4|2396.6|2393.9|2394.2|2391.5|332
1630428600000|2021-08-31 16:50:00|2395.8|2393.8|2395.3|2393.3|2395.9|2393.9|2394|2391.8|275
1630428900000|2021-08-31 16:55:00|2395.2|2393.2|2395.4|2393.4|2397|2394.3|2395.1|2392.6|331
1630429200000|2021-08-31 17:00:00|2395.3|2393.3|2397.5|2395.5|2397.8|2395.8|2394.3|2391.9|427
1630429500000|2021-08-31 17:05:00|2397.4|2395.4|2399.1|2397.1|2399.7|2397.7|2396.6|2394.3|406
1630429800000|2021-08-31 17:10:00|2399.2|2397.2|2399.5|2396|2400.2|2398.2|2397.2|2394.7|395
1630430100000|2021-08-31 17:15:00|2399.3|2395.8|2396.5|2394.5|2399.4|2396.8|2396.4|2393.5|274
1630430400000|2021-08-31 17:20:00|2396.4|2394.4|2398.5|2396.5|2399.2|2396.7|2394.4|2391.8|376
1630430700000|2021-08-31 17:25:00|2398.4|2396.4|2399.6|2397.6|2400.3|2398.3|2397.6|2395.2|454
1630431000000|2021-08-31 17:30:00|2399.7|2397.7|2399.7|2397.7|2400.2|2398.2|2397.8|2395.8|265
1630431300000|2021-08-31 17:35:00|2399.8|2397.8|2398.5|2396.5|2400.5|2397.8|2398.1|2395.8|191
1630431600000|2021-08-31 17:40:00|2398.6|2396.6|2396.9|2394.9|2399.1|2396.6|2396.8|2394.5|159
1630431900000|2021-08-31 17:45:00|2396.7|2394.7|2397.4|2393.9|2397.9|2395.2|2395.6|2393.6|208
1630432200000|2021-08-31 17:50:00|2397.3|2393.8|2395.9|2393.9|2397.5|2394.6|2395.8|2392.9|129
1630432500000|2021-08-31 17:55:00|2395.8|2393.8|2395.4|2393.4|2396.8|2394|2394.4|2392.1|173
1630432800000|2021-08-31 18:00:00|2395.5|2393.5|2394.3|2392.3|2396.2|2393.5|2394|2392|165
1630433100000|2021-08-31 18:05:00|2394.4|2392.4|2394.2|2392.2|2395|2393|2393.8|2391.8|154
1630433400000|2021-08-31 18:10:00|2394.1|2392.1|2394.4|2392.4|2395.1|2392.7|2393.9|2391.5|149
1630433700000|2021-08-31 18:15:00|2394.5|2392.5|2394.8|2392.8|2394.9|2392.9|2394.3|2392.3|124
1630434000000|2021-08-31 18:20:00|2394.7|2392.7|2395.5|2393.5|2395.8|2393.8|2394.1|2392.1|160
1630434300000|2021-08-31 18:25:00|2395.4|2393.4|2393.9|2391.9|2395.9|2393.9|2393.7|2391.7|191
1630434600000|2021-08-31 18:30:00|2394|2392|2394.4|2392.4|2395|2392.4|2393.7|2391.4|118
1630434900000|2021-08-31 18:35:00|2394.5|2392.5|2394.4|2392.4|2394.6|2392.6|2394|2392|117
1630435200000|2021-08-31 18:40:00|2394.5|2392.5|2394.6|2392.6|2395.5|2393.5|2394.5|2392.5|73
1630435500000|2021-08-31 18:45:00|2394.7|2392.7|2394.4|2392.4|2395.3|2393.3|2393.9|2391.9|113
1630435800000|2021-08-31 18:50:00|2394.5|2392.5|2394.4|2392.4|2394.7|2392.7|2394.1|2392.1|99
1630436100000|2021-08-31 18:55:00|2394.3|2392.3|2395|2393|2395.4|2393.4|2394|2391.5|109
1630436400000|2021-08-31 19:00:00|2394.9|2392.9|2395.3|2393.3|2395.9|2393.7|2394.6|2392.2|138
1630436700000|2021-08-31 19:05:00|2395.2|2393.2|2395.1|2393.1|2396.1|2393.7|2394.8|2392.5|87
1630437000000|2021-08-31 19:10:00|2394.9|2392.9|2394|2392|2395.1|2393.1|2393.4|2390.8|112
1630437300000|2021-08-31 19:15:00|2393.9|2391.9|2394.7|2391.2|2394.9|2392.3|2393.7|2390.7|165
1630437600000|2021-08-31 19:20:00|2394.8|2391.3|2395.2|2391.7|2395.2|2392.5|2393.5|2390.6|115
1630437900000|2021-08-31 19:25:00|2395.3|2391.8|2393.6|2391.6|2395.3|2392.5|2393.6|2390.4|134
1630438200000|2021-08-31 19:30:00|2393.4|2391.4|2392.6|2390.6|2394.8|2392|2392|2389.4|134
1630438500000|2021-08-31 19:35:00|2392.8|2390.8|2390.2|2388.2|2393.4|2390.9|2390.2|2387.4|101
1630438800000|2021-08-31 19:40:00|2390.1|2388.1|2392|2390|2392.9|2390.1|2390|2387.1|137
1630439100000|2021-08-31 19:45:00|2392.1|2390.1|2392.6|2390.6|2393.2|2391.2|2391.9|2389.2|72
1630439400000|2021-08-31 19:50:00|2392.4|2390.4|2391.3|2389.3|2393.3|2390.5|2391.2|2388.5|186
1630439700000|2021-08-31 19:55:00|2392.1|2388.6|2392.7|2389.2|2392.9|2389.9|2391.2|2388.5|224
1630440000000|2021-08-31 20:00:00|2392.6|2389.1|2392.1|2388.6|2392.6|2389.7|2391.2|2388.4|158
1630440300000|2021-08-31 20:05:00|2392|2388.5|2392.6|2389.1|2392.7|2390|2391.3|2388.5|94
1630440600000|2021-08-31 20:10:00|2391.8|2389.8|2392.7|2390.7|2393.6|2390.8|2391.6|2389|85
1630440900000|2021-08-31 20:15:00|2392.8|2390.8|2393.5|2390|2393.6|2390.8|2392.3|2389.3|54
1630441200000|2021-08-31 20:20:00|2393.6|2390.1|2392.7|2389.2|2393.6|2390.7|2391.8|2389|103
1630441500000|2021-08-31 20:25:00|2392.8|2389.3|2393.1|2389.6|2393.2|2390.8|2392.1|2389.1|65
1630441800000|2021-08-31 20:30:00|2393.2|2389.7|2392.6|2389.1|2393.3|2390|2391.3|2388.4|97
1630442100000|2021-08-31 20:35:00|2391.7|2389.7|2393|2389.5|2393.7|2390.8|2391.6|2389|109
1630442400000|2021-08-31 20:40:00|2392.9|2389.4|2393.6|2390.1|2393.9|2390.4|2392.9|2389.4|75
1630442700000|2021-08-31 20:45:00|2393.7|2390.2|2392.4|2388.9|2394|2390.5|2392.2|2388.7|123
1630443000000|2021-08-31 20:50:00|2392.3|2388.8|2392.1|2388.6|2392.6|2389.1|2391.7|2388.2|81
1630443300000|2021-08-31 20:55:00|2392|2388.5|2391.6|2388.1|2393|2389.5|2391.2|2387|112
1630447200000|2021-08-31 22:00:00|2394.7|2387.8|2392.8|2389.3|2394.7|2389.5|2391.8|2387.7|90
1630447500000|2021-08-31 22:05:00|2392.5|2389|2392.5|2389|2392.9|2389.4|2391.8|2388.3|68
1630447800000|2021-08-31 22:10:00|2392.6|2389.1|2392.2|2388.7|2392.7|2389.2|2392|2388.5|66
1630448100000|2021-08-31 22:15:00|2392.1|2388.6|2391.7|2388.2|2392.8|2389.3|2391.6|2388.1|72
1630448400000|2021-08-31 22:20:00|2391.8|2388.3|2391.6|2388.1|2392|2388.8|2390.8|2387.6|73
1630448700000|2021-08-31 22:25:00|2391.5|2388|2390.7|2387.2|2391.5|2388|2390.5|2387|77
1630449000000|2021-08-31 22:30:00|2390.8|2387.3|2391.3|2387.8|2391.4|2387.9|2390.8|2387.3|50
1630449300000|2021-08-31 22:35:00|2391.5|2388|2390.5|2387|2391.5|2388.9|2390.3|2386.8|84
1630449600000|2021-08-31 22:40:00|2390.8|2387.3|2390.3|2386.8|2391.1|2388.2|2390.2|2386.7|78
1630449900000|2021-08-31 22:45:00|2390.2|2386.7|2390.5|2387|2391.2|2387.7|2390.1|2386.6|66
1630450200000|2021-08-31 22:50:00|2390.6|2387.1|2390.3|2386.8|2390.6|2387.1|2390.1|2386.6|62
1630450500000|2021-08-31 22:55:00|2390.2|2386.7|2390.2|2386.7|2391.1|2387.6|2390.1|2386.6|53
1630450800000|2021-08-31 23:00:00|2390.1|2386.6|2390|2386.5|2390.5|2387|2389.9|2386.4|43
1630451100000|2021-08-31 23:05:00|2389.9|2386.4|2390.1|2386.6|2390.6|2387.1|2389.8|2386.3|60
1630451400000|2021-08-31 23:10:00|2390.2|2386.7|2389.9|2386.4|2390.2|2386.7|2389.9|2386.4|36
1630451700000|2021-08-31 23:15:00|2390|2386.5|2390|2386.5|2390.2|2386.7|2389.9|2386.4|45
1630452000000|2021-08-31 23:20:00|2390.1|2386.6|2390.6|2387.1|2390.8|2387.3|2389.9|2386.4|46
1630452300000|2021-08-31 23:25:00|2390.7|2387.2|2390.5|2387|2390.7|2387.2|2390.1|2386.6|39
1630452600000|2021-08-31 23:30:00|2390.6|2387.1|2390.6|2387.1|2390.7|2387.2|2389.9|2386.4|57
1630452900000|2021-08-31 23:35:00|2390.7|2387.2|2390.7|2387.2|2390.9|2387.4|2390.2|2386.7|77
1630453200000|2021-08-31 23:40:00|2390.6|2387.1|2390.5|2387|2390.8|2387.3|2390.2|2386.7|79
1630453500000|2021-08-31 23:45:00|2390.4|2386.9|2393.1|2389.6|2393.6|2390.5|2390.4|2386.9|133
1630453800000|2021-08-31 23:50:00|2393|2389.5|2393.5|2390|2393.6|2390.3|2391.5|2388.9|130
1630454100000|2021-08-31 23:55:00|2393.1|2389.6|2392.7|2389.2|2393.7|2390.5|2391.7|2388.9|138
1630454400000|2021-09-01 00:00:00|2392.6|2389.1|2391.1|2387.6|2393.6|2390.1|2390.9|2387.4|183
1630454700000|2021-09-01 00:05:00|2391|2387.5|2392.1|2388.6|2392.8|2389.6|2390.4|2387.4|169
1630455000000|2021-09-01 00:10:00|2392|2388.5|2390.4|2386.9|2392.2|2389.2|2389.2|2386.3|157
1630455300000|2021-09-01 00:15:00|2390.3|2386.8|2390.3|2386.8|2390.8|2387.8|2389.1|2386.1|122
1630455600000|2021-09-01 00:20:00|2390.4|2386.9|2388.6|2386.6|2390.5|2387.3|2388.5|2385.9|147
1630455900000|2021-09-01 00:25:00|2388.7|2386.7|2389|2385.5|2389.8|2386.7|2388|2385.2|125
1630456200000|2021-09-01 00:30:00|2389.1|2385.6|2388.9|2385.4|2389.5|2386.6|2388.2|2385.3|128
1630456500000|2021-09-01 00:35:00|2388.8|2385.3|2389|2385.5|2389.5|2386.7|2388|2385|88
1630456800000|2021-09-01 00:40:00|2388.9|2385.4|2388.8|2385.3|2389.8|2386.8|2388.1|2385.3|101
1630457100000|2021-09-01 00:45:00|2388.9|2385.4|2388.7|2385.2|2389.6|2386.8|2387.9|2384.9|128
1630457400000|2021-09-01 00:50:00|2388.6|2385.1|2388.8|2385.3|2389.1|2386|2387.6|2384.6|168
1630457700000|2021-09-01 00:55:00|2388.1|2386.1|2389.8|2386.3|2390|2387.1|2388.1|2385.3|101
1630458000000|2021-09-01 01:00:00|2388.5|2386.5|2392.1|2388.6|2392.2|2389.1|2387.4|2383.9|508
1630458300000|2021-09-01 01:05:00|2391.9|2388.4|2390.5|2387|2393.5|2390.1|2390.5|2387|329
1630458600000|2021-09-01 01:10:00|2390.7|2387.2|2390.2|2386.7|2391.7|2388.2|2389.7|2386.4|263
1630458900000|2021-09-01 01:15:00|2390.3|2386.8|2390.9|2387.4|2391.8|2388.6|2388.8|2386|278
1630459200000|2021-09-01 01:20:00|2391|2387.5|2390.3|2386.8|2391.3|2387.8|2389.2|2386.5|190
1630459500000|2021-09-01 01:25:00|2390.1|2386.6|2388.5|2385|2391.4|2387.9|2387.7|2384.9|254
1630459800000|2021-09-01 01:30:00|2388.6|2385.1|2387.6|2384.1|2389.5|2386.7|2387.1|2383.9|381
1630460100000|2021-09-01 01:35:00|2387.7|2384.2|2388.2|2384.7|2388.8|2385.3|2386.5|2383|333
1630460400000|2021-09-01 01:40:00|2388.3|2384.8|2386.5|2383|2388.4|2384.9|2385.9|2382.5|297
1630460700000|2021-09-01 01:45:00|2386.4|2382.9|2386.9|2384.9|2387.5|2385|2384.4|2381.5|497
1630461000000|2021-09-01 01:50:00|2387|2385|2386.3|2384.3|2388.1|2385.5|2385.5|2383.2|329
1630461300000|2021-09-01 01:55:00|2386.1|2384.1|2387.3|2385.3|2388.8|2386.4|2386.1|2383.8|321
1630461600000|2021-09-01 02:00:00|2388.3|2384.8|2390.2|2386.7|2391.9|2389.2|2387.3|2384.8|360
1630461900000|2021-09-01 02:05:00|2390.1|2386.6|2390.8|2387.3|2391.5|2388.7|2389.5|2386.6|250
1630462200000|2021-09-01 02:10:00|2390.9|2387.4|2387.1|2385.1|2390.9|2387.4|2387|2384.3|314
1630462500000|2021-09-01 02:15:00|2387.4|2385.4|2387.4|2385.4|2388.6|2386.1|2386.5|2384|270
1630462800000|2021-09-01 02:20:00|2387.3|2385.3|2386.9|2383.4|2388.4|2385.9|2386.2|2383.3|183
1630463100000|2021-09-01 02:25:00|2386.8|2383.3|2386.4|2384.4|2387.6|2384.8|2385.8|2382.9|181
1630463400000|2021-09-01 02:30:00|2386.3|2384.3|2390.3|2388.3|2391|2388.3|2386.2|2383.4|265
1630463700000|2021-09-01 02:35:00|2390.2|2388.2|2388|2384.5|2391.2|2388.5|2387.9|2384.4|232
1630464000000|2021-09-01 02:40:00|2387.8|2384.3|2388|2384.5|2389.3|2386.1|2386.4|2383.5|265
1630464300000|2021-09-01 02:45:00|2388.1|2384.6|2387.9|2384.4|2388.5|2385.5|2386.9|2383.6|197
1630464600000|2021-09-01 02:50:00|2387.8|2384.3|2390.1|2386.6|2390.4|2386.9|2387.7|2384.2|183
1630464900000|2021-09-01 02:55:00|2390.2|2386.7|2389.4|2385.9|2390.7|2387.2|2389.4|2385.9|224
1630465200000|2021-09-01 03:00:00|2389.5|2386|2390.5|2387|2390.5|2387|2388.7|2385.2|232
1630465500000|2021-09-01 03:05:00|2390.4|2386.9|2389.9|2386.4|2390.6|2387.3|2388.5|2385.5|223
1630465800000|2021-09-01 03:10:00|2390|2386.5|2389.6|2386.1|2390.4|2387.1|2388.7|2385.2|172
1630466100000|2021-09-01 03:15:00|2389.5|2386|2388.8|2385.3|2389.6|2386.8|2388.1|2385|230
1630466400000|2021-09-01 03:20:00|2389|2385.5|2388.8|2385.3|2389.7|2386.7|2387.8|2385|184
1630466700000|2021-09-01 03:25:00|2389.1|2385.6|2389.2|2385.7|2389.8|2386.3|2388.1|2385|206
1630467000000|2021-09-01 03:30:00|2389.1|2385.6|2389.3|2385.8|2389.6|2386.6|2387.7|2385|118
1630467300000|2021-09-01 03:35:00|2389.4|2385.9|2389.7|2386.2|2390.1|2386.8|2388.7|2385.8|121
1630467600000|2021-09-01 03:40:00|2389.8|2386.3|2390.8|2387.3|2390.9|2387.4|2388.3|2385.6|99
1630467900000|2021-09-01 03:45:00|2390.9|2387.4|2391.5|2388|2392|2388.7|2390.3|2387.1|171
1630468200000|2021-09-01 03:50:00|2391.4|2387.9|2391.4|2387.9|2391.7|2388.8|2390|2387.1|144
1630468500000|2021-09-01 03:55:00|2391.5|2388|2391.5|2388|2392.1|2388.8|2390.4|2387.6|116
1630468800000|2021-09-01 04:00:00|2391.6|2388.1|2391.5|2388|2392.5|2389.4|2390.6|2387.9|117
1630469100000|2021-09-01 04:05:00|2391.4|2387.9|2391.7|2388.2|2392.5|2389.4|2390.6|2387.8|110
1630469400000|2021-09-01 04:10:00|2391.6|2388.1|2391.5|2389.5|2393|2389.8|2391.2|2388.1|115
1630469700000|2021-09-01 04:15:00|2391.6|2389.6|2391.7|2389.7|2393|2390.3|2391.2|2388.5|97
1630470000000|2021-09-01 04:20:00|2391.6|2389.6|2391.8|2388.3|2393.1|2390.3|2391|2388.1|119
1630470300000|2021-09-01 04:25:00|2391.9|2388.4|2391.5|2388|2392.3|2389.3|2391|2388|98
1630470600000|2021-09-01 04:30:00|2391.4|2387.9|2390.6|2388.6|2391.6|2388.8|2390.5|2387.9|49
1630470900000|2021-09-01 04:35:00|2390.7|2388.7|2391|2387.5|2391.1|2388.8|2390.1|2387.3|58
1630471200000|2021-09-01 04:40:00|2391.1|2387.6|2391.5|2388|2391.5|2388.7|2389.6|2386.5|93
1630471500000|2021-09-01 04:45:00|2391.4|2387.9|2391.3|2387.8|2391.5|2388.7|2390.4|2387.5|100
1630471800000|2021-09-01 04:50:00|2391.2|2387.7|2390.8|2387.3|2391.4|2388.2|2389.8|2386.3|86
1630472100000|2021-09-01 04:55:00|2390.7|2387.2|2390.7|2387.2|2391|2387.5|2390.5|2387|95
1630472400000|2021-09-01 05:00:00|2390.9|2387.4|2390.3|2386.8|2391.4|2387.9|2390.1|2386.6|106
1630472700000|2021-09-01 05:05:00|2390.4|2386.9|2389.3|2385.8|2390.7|2387.2|2389|2385.5|142
1630473000000|2021-09-01 05:10:00|2389.4|2385.9|2388.1|2384.6|2389.5|2386|2386.9|2383.7|143
1630473300000|2021-09-01 05:15:00|2387.9|2384.4|2389.7|2386.2|2389.8|2386.3|2386.8|2384.2|134
1630473600000|2021-09-01 05:20:00|2389.8|2386.3|2389.2|2387.2|2390.8|2387.3|2389.2|2386.2|101
1630473900000|2021-09-01 05:25:00|2389.4|2387.4|2388.9|2385.4|2390.1|2387.4|2388|2384.5|112
1630474200000|2021-09-01 05:30:00|2388.8|2385.3|2386.1|2382.6|2389.7|2386.2|2384.9|2381.4|469
1630474500000|2021-09-01 05:35:00|2386.2|2382.7|2378.9|2376.9|2386.3|2383.1|2378.4|2376|569
1630474800000|2021-09-01 05:40:00|2378.8|2376.8|2383.8|2380.3|2385.2|2382.2|2376.8|2373.9|568
1630475100000|2021-09-01 05:45:00|2383.9|2380.4|2384.2|2380.7|2384.3|2380.8|2381.7|2378.2|381
1630475400000|2021-09-01 05:50:00|2384.1|2380.6|2384.5|2381|2385.2|2381.7|2383.6|2380.1|266
1630475700000|2021-09-01 05:55:00|2384.4|2380.9|2387.6|2384.1|2387.9|2384.4|2384.4|2380.9|267
1630476000000|2021-09-01 06:00:00|2387.7|2384.2|2391.3|2387.8|2391.4|2387.9|2385.5|2382.8|413
1630476300000|2021-09-01 06:05:00|2391.4|2387.9|2391.2|2387.7|2391.8|2388.4|2390|2387|274
1630476600000|2021-09-01 06:10:00|2391.1|2387.6|2390.4|2386.9|2392.2|2388.8|2389.7|2386.9|328
1630476900000|2021-09-01 06:15:00|2390.9|2387.4|2387.9|2384.4|2391|2387.8|2386.8|2384.4|247
1630477200000|2021-09-01 06:20:00|2388|2384.5|2386.6|2383.1|2388.9|2385.7|2386.1|2382.8|285
1630477500000|2021-09-01 06:25:00|2386.5|2383|2387|2383.5|2387.4|2384.4|2384.9|2382.2|214
1630477800000|2021-09-01 06:30:00|2386.9|2383.4|2388.1|2384.6|2388.7|2385.4|2385.1|2382|355
1630478100000|2021-09-01 06:35:00|2388|2384.5|2387.8|2384.3|2389.5|2386|2385.6|2383|317
1630478400000|2021-09-01 06:40:00|2387.7|2384.2|2385.2|2381.7|2387.9|2384.9|2383.7|2380.2|329
1630478700000|2021-09-01 06:45:00|2385.1|2381.6|2384.3|2380.8|2385.8|2382.3|2383.2|2380.2|411
1630479000000|2021-09-01 06:50:00|2384.2|2380.7|2386.5|2383|2387.1|2383.8|2383.3|2380.4|304
1630479300000|2021-09-01 06:55:00|2386.6|2383.1|2388.2|2384.7|2389.7|2386.9|2386.2|2383|350
1630479600000|2021-09-01 07:00:00|2388.4|2384.9|2386.5|2384.5|2389.7|2386.8|2385.2|2382.3|468
1630479900000|2021-09-01 07:05:00|2387.3|2383.8|2385.2|2381.7|2387.4|2384.3|2384.8|2381.3|334
1630480200000|2021-09-01 07:10:00|2385.4|2381.9|2385.9|2382.4|2386.2|2382.7|2383.1|2380.2|387
1630480500000|2021-09-01 07:15:00|2385.8|2382.3|2388.3|2384.8|2388.5|2385.6|2385|2382.3|298
1630480800000|2021-09-01 07:20:00|2388.1|2384.6|2384|2382|2388.4|2385.3|2383.7|2380.7|370
1630481100000|2021-09-01 07:25:00|2384.2|2382.2|2383|2381|2385.3|2382.6|2382.7|2380.4|386
1630481400000|2021-09-01 07:30:00|2383.1|2381.1|2383.1|2381.1|2385.8|2383|2382.8|2380|347
1630481700000|2021-09-01 07:35:00|2383|2381|2381.2|2379.2|2384.7|2382.1|2380.7|2378|383
1630482000000|2021-09-01 07:40:00|2381.3|2379.3|2383.8|2380.3|2383.8|2381.3|2380.6|2377.8|365
1630482300000|2021-09-01 07:45:00|2382.8|2380.8|2383|2381|2384.1|2381.5|2381.6|2378.8|281
1630482600000|2021-09-01 07:50:00|2383.2|2381.2|2384.6|2381.1|2386.3|2383.5|2382.6|2379.6|419
1630482900000|2021-09-01 07:55:00|2384.8|2381.3|2382.9|2379.4|2384.8|2381.8|2381.9|2378.8|372
1630483200000|2021-09-01 08:00:00|2382.8|2379.3|2382.9|2379.4|2383.4|2380.3|2381.7|2378.7|287
1630483500000|2021-09-01 08:05:00|2383|2379.5|2382.5|2379|2383.1|2380.2|2380.3|2377|281
1630483800000|2021-09-01 08:10:00|2382.3|2378.8|2381.3|2377.8|2383.4|2380.7|2380.5|2377.4|302
1630484100000|2021-09-01 08:15:00|2381|2377.5|2384.6|2381.1|2384.6|2381.9|2380.2|2377.3|301
1630484400000|2021-09-01 08:20:00|2384.5|2381|2384.5|2381|2385.5|2382.9|2383.4|2380.5|246
1630484700000|2021-09-01 08:25:00|2384.6|2381.1|2383.3|2381.3|2384.6|2382.1|2382.7|2379.8|246
1630485000000|2021-09-01 08:30:00|2384|2380.5|2383.3|2379.8|2384.7|2382.2|2382.6|2379.7|302
1630485300000|2021-09-01 08:35:00|2382.5|2380.5|2386|2382.5|2386.3|2383.4|2382.5|2379.8|279
1630485600000|2021-09-01 08:40:00|2385.9|2382.4|2386.2|2382.7|2387|2384.5|2384.6|2381.7|242
1630485900000|2021-09-01 08:45:00|2386.1|2382.6|2384.3|2382.3|2386.8|2384.1|2384.3|2381.6|313
1630486200000|2021-09-01 08:50:00|2384.4|2382.4|2385.7|2382.2|2386|2383.5|2384.2|2381.5|259
1630486500000|2021-09-01 08:55:00|2385.6|2382.1|2385.2|2383.2|2386.4|2383.6|2384|2381.1|329
1630486800000|2021-09-01 09:00:00|2385.5|2383.5|2384.9|2381.4|2386.4|2383.5|2383.7|2380.9|333
1630487100000|2021-09-01 09:05:00|2384|2382|2384.8|2381.3|2385.7|2383.2|2383.7|2380.9|274
1630487400000|2021-09-01 09:10:00|2384.7|2381.2|2383.9|2381.9|2385.6|2382.3|2383.7|2380.8|244
1630487700000|2021-09-01 09:15:00|2384|2382|2384.9|2382.9|2385.8|2383|2383.9|2381|264
1630488000000|2021-09-01 09:20:00|2385.6|2382.1|2386.1|2384.1|2387.2|2384.4|2385|2382.1|270
1630488300000|2021-09-01 09:25:00|2386.3|2384.3|2386.6|2384.6|2388|2385.3|2386.2|2383.8|195
1630488600000|2021-09-01 09:30:00|2386.5|2384.5|2390.8|2388.8|2391.6|2389|2386.5|2384.5|345
1630488900000|2021-09-01 09:35:00|2390.7|2388.7|2392.5|2389|2394.1|2391|2390.7|2388|246
1630489200000|2021-09-01 09:40:00|2392.6|2389.1|2392|2388.5|2392.7|2390|2391.3|2388.1|194
1630489500000|2021-09-01 09:45:00|2392.1|2388.6|2390.5|2388.5|2392.7|2390.1|2390.2|2388|217
1630489800000|2021-09-01 09:50:00|2390.4|2388.4|2391|2387.5|2391.5|2388.9|2390.1|2387.5|182
1630490100000|2021-09-01 09:55:00|2390.9|2387.4|2391.1|2387.6|2391.4|2388.9|2389.9|2387.2|188
1630490400000|2021-09-01 10:00:00|2390.2|2388.2|2390.4|2386.9|2391.4|2388.5|2389.4|2386.7|138
1630490700000|2021-09-01 10:05:00|2390.5|2387|2392.7|2389.2|2392.8|2389.8|2389.9|2387|130
1630491000000|2021-09-01 10:10:00|2392.8|2389.3|2393.2|2389.7|2393.9|2390.9|2391.1|2388.8|109
1630491300000|2021-09-01 10:15:00|2393.4|2389.9|2393.8|2390.3|2394.4|2391.4|2392.7|2389.6|102
1630491600000|2021-09-01 10:20:00|2393.7|2390.2|2393.2|2389.7|2394.1|2391.1|2392.4|2389.3|137
1630491900000|2021-09-01 10:25:00|2393.1|2389.6|2392.7|2389.2|2393.2|2390.7|2391.6|2388.6|140
1630492200000|2021-09-01 10:30:00|2392.8|2389.3|2391.7|2388.2|2392.8|2389.7|2390.8|2388.2|108
1630492500000|2021-09-01 10:35:00|2390.7|2388.7|2391.2|2387.7|2391.6|2388.9|2390.3|2387.5|102
1630492800000|2021-09-01 10:40:00|2391.3|2387.8|2390.8|2387.3|2391.7|2388.9|2390.4|2387.3|86
1630493100000|2021-09-01 10:45:00|2390.7|2387.2|2391|2387.5|2391.2|2388.4|2389.9|2387.1|77
1630493400000|2021-09-01 10:50:00|2390.8|2387.3|2391|2387.5|2391.3|2388.5|2389.9|2387.2|120
1630493700000|2021-09-01 10:55:00|2391.1|2387.6|2393.9|2390.4|2394.3|2391.5|2390.9|2387.4|149
1630494000000|2021-09-01 11:00:00|2393.5|2390|2393.7|2390.2|2396.7|2393.9|2393.2|2389.7|222
1630494300000|2021-09-01 11:05:00|2393.6|2390.1|2393.5|2390|2395|2392.2|2391.8|2389.1|238
1630494600000|2021-09-01 11:10:00|2393.6|2390.1|2393.4|2391.4|2394.7|2392.2|2392|2389.5|281
1630494900000|2021-09-01 11:15:00|2394|2390.5|2392.4|2390.4|2394.5|2391.7|2392.2|2389.6|303
1630495200000|2021-09-01 11:20:00|2392.5|2390.5|2393.1|2391.1|2394.6|2391.8|2391.5|2388.9|342
1630495500000|2021-09-01 11:25:00|2393.2|2391.2|2393.6|2391.6|2395.7|2392.8|2392.6|2389.8|314
1630495800000|2021-09-01 11:30:00|2394.2|2390.7|2393.6|2391.6|2394.4|2391.6|2392.2|2389.4|290
1630496100000|2021-09-01 11:35:00|2393.7|2391.7|2395.9|2392.4|2396|2393.2|2393.5|2391|236
1630496400000|2021-09-01 11:40:00|2395.8|2392.3|2393.1|2391.1|2396.4|2393.7|2392.9|2390.3|282
1630496700000|2021-09-01 11:45:00|2393|2391|2396.6|2393.1|2396.6|2393.9|2392.9|2390.9|403
1630497000000|2021-09-01 11:50:00|2396.5|2393|2399|2397|2399.8|2397.2|2395.6|2392.9|465
1630497300000|2021-09-01 11:55:00|2399.1|2397.1|2396.8|2394.8|2399.8|2397.5|2396.4|2393.6|393
1630497600000|2021-09-01 12:00:00|2396.9|2394.9|2397.3|2395.3|2398.9|2396|2396.2|2393.4|541
1630497900000|2021-09-01 12:05:00|2397.6|2395.6|2397.8|2394.3|2401.1|2398.7|2397.2|2394.3|533
1630498200000|2021-09-01 12:10:00|2397.9|2394.4|2399.3|2395.8|2399.9|2397.4|2396.8|2394|363
1630498500000|2021-09-01 12:15:00|2399.1|2395.6|2407.3|2405.3|2408.6|2406.1|2399.1|2395.6|1282
1630498800000|2021-09-01 12:20:00|2407|2405|2402.1|2400.1|2408.9|2406.5|2401.7|2398.9|817
1630499100000|2021-09-01 12:25:00|2401.8|2399.8|2407.2|2405.2|2408.1|2405.4|2401.3|2398.7|656
1630499400000|2021-09-01 12:30:00|2407.7|2405.7|2407.4|2403.9|2409.6|2406.9|2404.8|2402.1|754
1630499700000|2021-09-01 12:35:00|2407.5|2404|2410.1|2408.1|2411.3|2408.7|2405.7|2402.9|690
1630500000000|2021-09-01 12:40:00|2410.2|2408.2|2413.8|2411.8|2414.9|2412.3|2409.9|2407.3|725
1630500300000|2021-09-01 12:45:00|2413.9|2411.9|2413|2411|2417|2414.2|2411.9|2409.4|697
1630500600000|2021-09-01 12:50:00|2413.1|2411.1|2414.3|2410.8|2414.7|2412|2411.2|2408.6|584
1630500900000|2021-09-01 12:55:00|2414.4|2410.9|2415.7|2412.2|2415.8|2412.3|2411.9|2408.7|568
1630501200000|2021-09-01 13:00:00|2415.8|2412.3|2412.8|2409.3|2416.1|2412.6|2410.5|2407|902
1630501500000|2021-09-01 13:05:00|2412.7|2409.2|2412.6|2409.1|2417|2413.5|2411.3|2408.2|973
1630501800000|2021-09-01 13:10:00|2412.5|2409|2403.3|2399.8|2412.6|2409.9|2400.1|2396.6|979
1630502100000|2021-09-01 13:15:00|2403.4|2399.9|2410.2|2406.7|2412.7|2409.2|2403.2|2399.7|765
1630502400000|2021-09-01 13:20:00|2410.3|2406.8|2416|2412.5|2416|2412.5|2407.9|2405.1|693
1630502700000|2021-09-01 13:25:00|2415.7|2412.2|2416|2412.5|2417.6|2414.7|2414.2|2410.8|790
1630503000000|2021-09-01 13:30:00|2416.2|2412.7|2415.4|2411.9|2419.6|2416.1|2413.8|2410.4|1052
1630503300000|2021-09-01 13:35:00|2415.5|2412|2421.3|2417.8|2426.2|2423.1|2415.3|2411.8|1005
1630503600000|2021-09-01 13:40:00|2421.5|2418|2423.2|2419.7|2424|2420.9|2418.6|2415.6|830
1630503900000|2021-09-01 13:45:00|2423.3|2419.8|2420.9|2417.4|2424.5|2421.6|2418.6|2415.1|947
1630504200000|2021-09-01 13:50:00|2421|2417.5|2427.2|2423.7|2428.7|2425.4|2420.9|2417.4|825
1630504500000|2021-09-01 13:55:00|2427.3|2423.8|2423.9|2420.4|2428.4|2425.4|2422.4|2419.2|637
1630504800000|2021-09-01 14:00:00|2422.6|2419.1|2421.3|2417.8|2426.4|2423.4|2415.2|2411.7|1267
1630505100000|2021-09-01 14:05:00|2421.2|2417.7|2421.7|2418.2|2422.1|2418.6|2415.2|2411.9|963
1630505400000|2021-09-01 14:10:00|2421.8|2418.3|2421.6|2418.1|2422.8|2419.9|2418.5|2415.8|748
1630505700000|2021-09-01 14:15:00|2421.5|2418|2417.2|2413.7|2424.1|2421.7|2417.1|2413.6|706
1630506000000|2021-09-01 14:20:00|2417.3|2413.8|2416.6|2413.1|2419.6|2416.8|2415.9|2412.6|619
1630506300000|2021-09-01 14:25:00|2416.7|2413.2|2418|2414.5|2418.7|2415.9|2415.2|2412.7|682
1630506600000|2021-09-01 14:30:00|2416.9|2414.9|2420.7|2417.2|2422|2419|2416.9|2413.8|682
1630506900000|2021-09-01 14:35:00|2420.6|2417.1|2419.4|2417.4|2421|2418.1|2417.9|2415.6|619
1630507200000|2021-09-01 14:40:00|2419.7|2417.7|2417.7|2415.7|2421.3|2418.8|2417.2|2414.4|576
1630507500000|2021-09-01 14:45:00|2418.6|2415.1|2418.3|2414.8|2422.5|2419.7|2416.8|2414|588
1630507800000|2021-09-01 14:50:00|2418.4|2414.9|2415.9|2412.4|2418.9|2415.8|2414.8|2412.2|495
1630508100000|2021-09-01 14:55:00|2415.8|2412.3|2413.4|2411.4|2418.2|2415.5|2413.2|2410.4|543
1630508400000|2021-09-01 15:00:00|2414.2|2410.7|2412|2408.5|2417.6|2414.2|2410.1|2407.2|641
1630508700000|2021-09-01 15:05:00|2411.9|2408.4|2416|2412.5|2416.1|2413.4|2409.7|2406.8|556
1630509000000|2021-09-01 15:10:00|2415.9|2412.4|2418.7|2415.2|2418.9|2416.1|2414.8|2411.8|451
1630509300000|2021-09-01 15:15:00|2418.8|2415.3|2419.6|2416.1|2420.4|2417.5|2417.7|2414.5|463
1630509600000|2021-09-01 15:20:00|2419.5|2416|2420|2416.5|2420.7|2417.9|2417.3|2414.5|438
1630509900000|2021-09-01 15:25:00|2419.9|2416.4|2420.2|2416.7|2421|2417.5|2418.9|2415.5|373
1630510200000|2021-09-01 15:30:00|2420.3|2416.8|2421|2417.5|2421.8|2418.3|2418.9|2415.5|343
1630510500000|2021-09-01 15:35:00|2421.1|2417.6|2422.7|2419.2|2422.9|2419.8|2420.8|2417.4|263
1630510800000|2021-09-01 15:40:00|2422.6|2419.1|2422.4|2420.4|2424|2421.2|2421.1|2418.3|291
1630511100000|2021-09-01 15:45:00|2422.5|2420.5|2423.3|2419.8|2424.1|2421.4|2422|2419.2|356
1630511400000|2021-09-01 15:50:00|2423.4|2419.9|2423.2|2419.7|2423.4|2420.5|2421|2418.2|337
1630511700000|2021-09-01 15:55:00|2422.4|2420.4|2423.4|2419.9|2424.2|2421.3|2422.3|2419.5|304
1630512000000|2021-09-01 16:00:00|2423.5|2420|2422.6|2420.6|2423.8|2421|2421.4|2418.1|322
1630512300000|2021-09-01 16:05:00|2422.5|2420.5|2424.8|2421.3|2425.1|2422.2|2422.4|2419.7|275
1630512600000|2021-09-01 16:10:00|2424.7|2421.2|2425.4|2423.4|2426.4|2423.6|2423.9|2421.1|279
1630512900000|2021-09-01 16:15:00|2425.5|2423.5|2425.7|2423.7|2426.6|2423.8|2424.6|2421.7|283
1630513200000|2021-09-01 16:20:00|2425.8|2423.8|2425.2|2423.2|2426.6|2423.9|2425.1|2422.2|240
1630513500000|2021-09-01 16:25:00|2425|2423|2424.5|2421|2426|2423.4|2423.1|2420.4|312
1630513800000|2021-09-01 16:30:00|2424.4|2420.9|2424.7|2421.2|2425.5|2422.4|2423.8|2420.6|222
1630514100000|2021-09-01 16:35:00|2424.8|2421.3|2423.7|2420.2|2425.7|2422.9|2422.8|2419.7|261
1630514400000|2021-09-01 16:40:00|2423.8|2420.3|2422.6|2419.1|2423.8|2420.9|2420.4|2417.7|226
1630514700000|2021-09-01 16:45:00|2421.9|2419.9|2421.3|2417.8|2422.7|2420|2421|2417.5|206
1630515000000|2021-09-01 16:50:00|2421.4|2417.9|2421.3|2417.8|2422.1|2419.3|2420.1|2417|255
1630515300000|2021-09-01 16:55:00|2421.4|2417.9|2421.5|2418|2422|2418.5|2420.9|2417.4|229
1630515600000|2021-09-01 17:00:00|2421.6|2418.1|2421|2417.5|2421.7|2418.9|2419.3|2416.5|188
1630515900000|2021-09-01 17:05:00|2421.1|2417.6|2419.6|2416.1|2421.1|2417.6|2419.1|2416|205
1630516200000|2021-09-01 17:10:00|2419.7|2416.2|2419.3|2415.8|2419.8|2416.9|2418.3|2415|179
1630516500000|2021-09-01 17:15:00|2419.4|2415.9|2419.5|2416|2419.6|2416.3|2418.2|2415.4|117
1630516800000|2021-09-01 17:20:00|2418.8|2416.8|2418.9|2415.4|2419.9|2417.1|2418.2|2414.8|206
1630517100000|2021-09-01 17:25:00|2419.1|2415.6|2418.1|2414.6|2420.1|2416.9|2417.9|2414.5|186
1630517400000|2021-09-01 17:30:00|2418.2|2414.7|2419.9|2416.4|2420.3|2417.4|2417.6|2414.6|179
1630517700000|2021-09-01 17:35:00|2420|2416.5|2418.3|2414.8|2420.9|2418.2|2417.8|2414.8|92
1630518000000|2021-09-01 17:40:00|2418.2|2414.7|2416.2|2412.7|2418.4|2414.9|2415.8|2412.6|151
1630518300000|2021-09-01 17:45:00|2416.3|2412.8|2416.7|2413.2|2417|2414.1|2415.9|2412.6|115
1630518600000|2021-09-01 17:50:00|2416.8|2413.3|2416|2412.5|2417.8|2414.3|2415.8|2412.5|139
1630518900000|2021-09-01 17:55:00|2416.1|2412.6|2416.1|2412.6|2416.3|2412.8|2415.6|2412.1|145
1630519200000|2021-09-01 18:00:00|2416.2|2412.7|2415.8|2412.3|2416.8|2414|2414.9|2412.2|148
1630519500000|2021-09-01 18:05:00|2415.7|2412.2|2416.3|2412.8|2416.3|2413.6|2414.8|2412|119
1630519800000|2021-09-01 18:10:00|2416.2|2412.7|2415.9|2413.9|2416.9|2414.2|2415.6|2412.7|166
1630520100000|2021-09-01 18:15:00|2415.8|2413.8|2417.5|2414|2417.6|2414.5|2415.7|2412.9|137
1630520400000|2021-09-01 18:20:00|2417.3|2413.8|2417.5|2414|2417.9|2414.7|2416.6|2413.8|104
1630520700000|2021-09-01 18:25:00|2417.6|2414.1|2417.9|2414.4|2418.4|2415.7|2417.4|2414.1|89
1630521000000|2021-09-01 18:30:00|2417.8|2414.3|2416.1|2412.6|2417.8|2414.3|2415.1|2412.5|116
1630521300000|2021-09-01 18:35:00|2416.2|2412.7|2415.8|2412.3|2416.4|2413.5|2414.9|2412.1|100
1630521600000|2021-09-01 18:40:00|2415.9|2412.4|2413|2409.5|2416.4|2412.9|2412.9|2409.4|130
1630521900000|2021-09-01 18:45:00|2412.9|2409.4|2414.5|2411|2414.7|2411.6|2412.9|2409.4|114
1630522200000|2021-09-01 18:50:00|2414.6|2411.1|2414.7|2411.2|2415.1|2411.6|2413.4|2410.6|129
1630522500000|2021-09-01 18:55:00|2414.8|2411.3|2415.2|2411.7|2416|2412.9|2414.7|2411.2|115
1630522800000|2021-09-01 19:00:00|2415|2411.5|2415.4|2411.9|2415.5|2412.7|2414.4|2411.3|107
1630523100000|2021-09-01 19:05:00|2415.3|2411.8|2415.5|2412|2416.1|2412.9|2414.9|2411.8|96
1630523400000|2021-09-01 19:10:00|2415.6|2412.1|2417|2413.5|2417.1|2413.9|2414.3|2411.5|99
1630523700000|2021-09-01 19:15:00|2417.1|2413.6|2419.2|2415.7|2419.6|2416.5|2416.9|2413.6|149
1630524000000|2021-09-01 19:20:00|2419.3|2415.8|2419.3|2415.8|2419.6|2416.9|2418.4|2415.6|146
1630524300000|2021-09-01 19:25:00|2419.2|2415.7|2418.9|2416.9|2419.8|2417|2418.5|2415.1|103
1630524600000|2021-09-01 19:30:00|2418.8|2416.8|2418.9|2415.4|2419.5|2416.8|2418|2415|131
1630524900000|2021-09-01 19:35:00|2418.8|2415.3|2417.8|2415.8|2419.3|2416.6|2417.7|2415.1|112
1630525200000|2021-09-01 19:40:00|2418.6|2415.1|2418.4|2414.9|2419.2|2416.4|2417.4|2414.6|99
1630525500000|2021-09-01 19:45:00|2418.5|2415|2417.7|2415.7|2418.8|2416|2417.6|2414.5|97
1630525800000|2021-09-01 19:50:00|2417.5|2415.5|2417.3|2413.8|2418.4|2415.5|2416.3|2413.2|171
1630526100000|2021-09-01 19:55:00|2417.2|2413.7|2417.7|2414.2|2418.3|2414.9|2416.8|2413.6|160
1630526400000|2021-09-01 20:00:00|2417.4|2413.9|2416.9|2413.4|2417.8|2414.3|2416.5|2413|153
1630526700000|2021-09-01 20:05:00|2416.8|2413.3|2416.7|2413.2|2417.6|2414.1|2416.5|2413|81
1630527000000|2021-09-01 20:10:00|2416.6|2413.1|2417.1|2413.6|2417.5|2414|2416.5|2413|76
1630527300000|2021-09-01 20:15:00|2417.2|2413.7|2416.9|2413.4|2417.4|2413.9|2416.8|2413.3|78
1630527600000|2021-09-01 20:20:00|2416.8|2413.3|2417.1|2413.6|2417.6|2414.5|2416.3|2413.3|59
1630527900000|2021-09-01 20:25:00|2417|2413.5|2417.6|2414.1|2417.8|2414.7|2416.6|2413.4|57
1630528200000|2021-09-01 20:30:00|2417.5|2414|2416.9|2413.4|2417.5|2414.3|2416.1|2413.2|69
1630528500000|2021-09-01 20:35:00|2416.8|2413.3|2416|2412.5|2416.9|2413.4|2415.9|2412.4|51
1630528800000|2021-09-01 20:40:00|2415.9|2412.4|2416.2|2412.7|2416.7|2413.2|2415.5|2412|81
1630529100000|2021-09-01 20:45:00|2416.3|2412.8|2416.6|2413.1|2417.7|2414.2|2416|2412.5|88
1630529400000|2021-09-01 20:50:00|2416.5|2413|2416.4|2412.9|2416.8|2413.3|2415.8|2412.3|88
1630529700000|2021-09-01 20:55:00|2416.2|2412.7|2416.5|2413|2417.1|2413.6|2416|2412.5|103
1630533600000|2021-09-01 22:00:00|2416.2|2412.7|2416.8|2413.3|2416.9|2413.4|2415.8|2412.3|102
1630533900000|2021-09-01 22:05:00|2416.6|2413.1|2416.1|2412.6|2417|2413.5|2416|2412.5|84
1630534200000|2021-09-01 22:10:00|2416.3|2412.8|2416.3|2412.8|2416.7|2413.2|2415.8|2412.3|57
1630534500000|2021-09-01 22:15:00|2416.4|2412.9|2416.3|2412.8|2416.7|2413.2|2416|2412.5|49
1630534800000|2021-09-01 22:20:00|2416.4|2412.9|2416.4|2412.9|2416.6|2413.1|2416.2|2412.7|40
1630535100000|2021-09-01 22:25:00|2416.3|2412.8|2416.9|2413.4|2417|2413.5|2416.3|2412.8|40
1630535400000|2021-09-01 22:30:00|2416.5|2413|2416.8|2413.3|2417.2|2413.8|2415.8|2412.5|95
1630535700000|2021-09-01 22:35:00|2416.7|2413.2|2417|2413.5|2417|2413.5|2416.6|2413.1|33
1630536000000|2021-09-01 22:40:00|2416.9|2413.4|2417.1|2413.6|2417.3|2413.8|2416.7|2413.2|47
1630536300000|2021-09-01 22:45:00|2417.2|2413.7|2417.1|2413.6|2417.3|2413.8|2417|2413.5|44
1630536600000|2021-09-01 22:50:00|2417.2|2413.7|2417.1|2413.6|2417.3|2413.8|2416.9|2413.4|58
1630536900000|2021-09-01 22:55:00|2416.9|2413.4|2417.1|2413.6|2417.6|2414.1|2416.9|2413.4|59
1630537200000|2021-09-01 23:00:00|2417.2|2413.7|2416.9|2413.4|2417.5|2414|2416.6|2413.1|60
1630537500000|2021-09-01 23:05:00|2417|2413.5|2417.2|2413.7|2417.4|2413.9|2416.3|2412.8|59
1630537800000|2021-09-01 23:10:00|2417.1|2413.6|2418|2414.5|2418|2414.5|2416.6|2413.1|66
1630538100000|2021-09-01 23:15:00|2417.9|2414.4|2417.8|2414.3|2418.3|2414.8|2417.7|2414.2|59
1630538400000|2021-09-01 23:20:00|2417.9|2414.4|2418.4|2414.9|2418.7|2415.2|2417.8|2414.3|47
1630538700000|2021-09-01 23:25:00|2418.5|2415|2417.9|2414.4|2418.5|2415|2417.9|2414.4|56
1630539000000|2021-09-01 23:30:00|2418|2414.5|2418.3|2414.8|2418.4|2414.9|2417.8|2414.3|46
1630539300000|2021-09-01 23:35:00|2418.1|2414.6|2418.4|2414.9|2418.6|2415.1|2418.1|2414.6|41
1630539600000|2021-09-01 23:40:00|2418.5|2415|2417.7|2414.2|2418.5|2415|2417.6|2414.1|70
1630539900000|2021-09-01 23:45:00|2417.5|2414|2418.2|2414.7|2418.4|2414.9|2417.4|2413.9|63
1630540200000|2021-09-01 23:50:00|2418.3|2414.8|2417.3|2413.8|2418.3|2414.8|2417.1|2413.6|70
1630540500000|2021-09-01 23:55:00|2417.5|2414|2417.3|2413.8|2418.3|2414.8|2417.1|2413.6|87
1630540800000|2021-09-02 00:00:00|2417.2|2413.7|2417|2413.5|2418.5|2415|2417|2413.5|205
1630541100000|2021-09-02 00:05:00|2417.1|2413.6|2417.6|2414.1|2417.9|2414.6|2416.6|2413.4|130
1630541400000|2021-09-02 00:10:00|2417.7|2414.2|2418.9|2415.4|2419.1|2415.6|2417.4|2414.2|178
1630541700000|2021-09-02 00:15:00|2418.8|2415.3|2418|2414.5|2419.4|2415.9|2417.8|2414.5|137
1630542000000|2021-09-02 00:20:00|2417.9|2414.4|2418.8|2415.3|2418.8|2415.3|2416.9|2413.9|134
1630542300000|2021-09-02 00:25:00|2418.5|2415|2416.9|2413.4|2418.6|2415.1|2416.1|2412.6|201
1630542600000|2021-09-02 00:30:00|2417|2413.5|2416.8|2413.3|2417.7|2414.3|2416.3|2413.2|124
1630542900000|2021-09-02 00:35:00|2416.9|2413.4|2417.1|2413.6|2417.7|2414.2|2416.1|2412.6|154
1630543200000|2021-09-02 00:40:00|2417|2413.5|2416.3|2412.8|2417.3|2413.8|2415.1|2412.3|176
1630543500000|2021-09-02 00:45:00|2416.4|2412.9|2415.8|2412.3|2416.4|2412.9|2414.7|2411.2|208
1630543800000|2021-09-02 00:50:00|2415.9|2412.4|2416.2|2412.7|2416.7|2413.2|2415.2|2411.9|169
1630544100000|2021-09-02 00:55:00|2416.3|2412.8|2416.6|2413.1|2417.3|2413.8|2416.2|2412.7|155
1630544400000|2021-09-02 01:00:00|2416.5|2413|2418.4|2414.9|2419.1|2415.6|2416.1|2412.6|397
1630544700000|2021-09-02 01:05:00|2418.5|2415|2420.2|2416.7|2421.6|2418.1|2418.3|2414.8|376
1630545000000|2021-09-02 01:10:00|2420.3|2416.8|2420.7|2417.2|2421.2|2418|2419|2416.1|290
1630545300000|2021-09-02 01:15:00|2420.8|2417.3|2421.5|2418|2422|2418.5|2420.2|2416.7|244
1630545600000|2021-09-02 01:20:00|2421.6|2418.1|2419.7|2416.2|2421.9|2418.4|2419|2415.6|238
1630545900000|2021-09-02 01:25:00|2419.6|2416.1|2417.6|2414.1|2419.8|2417|2417.4|2413.9|244
1630546200000|2021-09-02 01:30:00|2417.7|2414.2|2421.4|2417.9|2421.5|2418|2417.5|2414|358
1630546500000|2021-09-02 01:35:00|2421.3|2417.8|2417.9|2414.4|2423.7|2420.2|2416.5|2413.6|510
1630546800000|2021-09-02 01:40:00|2417.8|2414.3|2414.3|2412.3|2417.9|2414.8|2413.6|2410.5|501
1630547100000|2021-09-02 01:45:00|2414.1|2412.1|2415.5|2412|2416|2413.4|2413.7|2410.8|446
1630547400000|2021-09-02 01:50:00|2415.6|2412.1|2415|2413|2416.6|2413.9|2414.1|2411.5|427
1630547700000|2021-09-02 01:55:00|2414.9|2412.9|2414.9|2411.4|2416.2|2413.4|2413.7|2410.9|408
1630548000000|2021-09-02 02:00:00|2415.1|2411.6|2417.1|2413.6|2417.4|2414.3|2414.2|2411.1|399
1630548300000|2021-09-02 02:05:00|2417.2|2413.7|2416.2|2412.7|2417.3|2414.4|2415|2412.2|359
1630548600000|2021-09-02 02:10:00|2416.3|2412.8|2416.5|2413|2417.9|2414.9|2416|2412.5|235
1630548900000|2021-09-02 02:15:00|2416.4|2412.9|2416.2|2412.7|2416.6|2413.1|2415.7|2412.2|90
1630549200000|2021-09-02 02:20:00|2416.3|2412.8|2415.7|2412.2|2416.3|2412.8|2415.6|2412.1|87
1630549500000|2021-09-02 02:25:00|2415.8|2412.3|2415.3|2411.8|2415.8|2412.3|2415.2|2411.7|55
1630549800000|2021-09-02 02:30:00|2415.2|2411.7|2418.2|2414.7|2418.3|2414.8|2415.2|2411.7|311
1630550100000|2021-09-02 02:35:00|2418.3|2414.8|2419.5|2416|2419.9|2416.6|2418|2414.6|268
1630550400000|2021-09-02 02:40:00|2419.4|2415.9|2419.7|2416.2|2420.2|2416.7|2418.6|2415.1|229
1630550700000|2021-09-02 02:45:00|2419.8|2416.3|2418.8|2415.3|2420.2|2416.7|2417.9|2415|240
1630551000000|2021-09-02 02:50:00|2418.9|2415.4|2417.1|2413.6|2418.9|2415.4|2416.7|2413.2|187
1630551300000|2021-09-02 02:55:00|2417|2413.5|2417.2|2413.7|2417.7|2414.2|2416.6|2413.1|224
1630551600000|2021-09-02 03:00:00|2417.1|2413.6|2416.1|2412.6|2418|2414.6|2416|2412.5|210
1630551900000|2021-09-02 03:05:00|2416.2|2412.7|2416.3|2412.8|2417|2413.5|2415.2|2411.7|204
1630552200000|2021-09-02 03:10:00|2416.1|2412.6|2415.6|2412.1|2416.2|2413.2|2415|2411.8|216
1630552500000|2021-09-02 03:15:00|2415.7|2412.2|2414.7|2411.2|2415.8|2412.3|2414.2|2410.7|172
1630552800000|2021-09-02 03:20:00|2414.8|2411.3|2414.2|2410.7|2415|2412.2|2413.4|2410.3|233
1630553100000|2021-09-02 03:25:00|2414.1|2410.6|2414.2|2410.7|2414.7|2411.2|2412.6|2409.1|260
1630553400000|2021-09-02 03:30:00|2414.3|2410.8|2413.7|2410.2|2415|2411.5|2413.6|2410.1|160
1630553700000|2021-09-02 03:35:00|2413.8|2410.3|2413.8|2410.3|2414.2|2410.7|2413.6|2410.1|129
1630554000000|2021-09-02 03:40:00|2413.9|2410.4|2413.5|2410|2414|2410.5|2412.2|2409.5|124
1630554300000|2021-09-02 03:45:00|2413.4|2409.9|2413.4|2409.9|2414.2|2410.7|2413.2|2409.7|104
1630554600000|2021-09-02 03:50:00|2413.6|2410.1|2413.2|2409.7|2413.8|2410.3|2412.2|2409.1|95
1630554900000|2021-09-02 03:55:00|2413.1|2409.6|2412.9|2409.4|2413.5|2410|2412.8|2409.3|74
1630555200000|2021-09-02 04:00:00|2412.8|2409.3|2412.8|2409.3|2413.5|2410|2412.8|2409.3|103
1630555500000|2021-09-02 04:05:00|2412.9|2409.4|2413.9|2410.4|2414.1|2410.6|2412.6|2409.1|116
1630555800000|2021-09-02 04:10:00|2413.8|2410.3|2413.7|2410.2|2414.3|2410.8|2413.3|2409.8|135
1630556100000|2021-09-02 04:15:00|2413.8|2410.3|2413.3|2409.8|2414|2410.7|2412.7|2409.8|115
1630556400000|2021-09-02 04:20:00|2413.4|2409.9|2413.6|2410.1|2413.8|2410.3|2413.3|2409.8|57
1630556700000|2021-09-02 04:25:00|2413.5|2410|2414|2410.5|2414.2|2410.7|2413.4|2409.9|71
1630557000000|2021-09-02 04:30:00|2414.1|2410.6|2414.2|2410.7|2414.3|2410.8|2414|2410.5|57
1630557300000|2021-09-02 04:35:00|2414.1|2410.6|2413.5|2410|2414.3|2410.8|2413.5|2410|63
1630557600000|2021-09-02 04:40:00|2413.6|2410.1|2413.5|2410|2413.7|2410.2|2413.4|2409.9|60
1630557900000|2021-09-02 04:45:00|2413.4|2409.9|2413.6|2410.1|2413.9|2410.4|2413.4|2409.9|60
1630558200000|2021-09-02 04:50:00|2413.5|2410|2413.1|2409.6|2413.7|2410.2|2412.9|2409.4|59
1630558500000|2021-09-02 04:55:00|2413|2409.5|2413.2|2409.7|2413.2|2409.7|2412.7|2409.2|88
1630558800000|2021-09-02 05:00:00|2413.1|2409.6|2413.7|2410.2|2414.6|2411.1|2412.5|2409|114
1630559100000|2021-09-02 05:05:00|2413.8|2410.3|2414.8|2411.3|2414.8|2411.3|2413.6|2410.1|89
1630559400000|2021-09-02 05:10:00|2414.7|2411.2|2414.8|2411.3|2415|2411.5|2414.4|2410.9|71
1630559700000|2021-09-02 05:15:00|2414.9|2411.4|2413.6|2410.1|2414.9|2411.4|2413.4|2409.9|85
1630560000000|2021-09-02 05:20:00|2413.4|2409.9|2413.9|2410.4|2414|2410.5|2413.2|2409.7|69
1630560300000|2021-09-02 05:25:00|2413.8|2410.3|2413.7|2410.2|2413.9|2410.4|2413|2409.5|90
1630560600000|2021-09-02 05:30:00|2413.9|2410.4|2416|2412.5|2416.6|2413.1|2413.8|2410.3|266
1630560900000|2021-09-02 05:35:00|2416.1|2412.6|2416.9|2413.4|2416.9|2413.4|2414|2410.5|206
1630561200000|2021-09-02 05:40:00|2416.8|2413.3|2418.3|2414.8|2418.4|2414.9|2415.4|2411.9|187
1630561500000|2021-09-02 05:45:00|2418.2|2414.7|2418.6|2415.1|2419.6|2416.2|2418.2|2414.7|207
1630561800000|2021-09-02 05:50:00|2418.7|2415.2|2419.2|2415.7|2419.2|2415.7|2417.5|2414|178
1630562100000|2021-09-02 05:55:00|2419.3|2415.8|2419.4|2415.9|2419.8|2416.8|2418.6|2415.1|248
1630562400000|2021-09-02 06:00:00|2419.3|2415.8|2421.3|2417.8|2421.3|2417.8|2418.1|2415.4|295
1630562700000|2021-09-02 06:05:00|2421.1|2417.6|2420|2416.5|2421.2|2417.7|2418.2|2415.4|291
1630563000000|2021-09-02 06:10:00|2419.9|2416.4|2417.8|2414.3|2420.7|2417.4|2417.2|2414.3|289
1630563300000|2021-09-02 06:15:00|2417.9|2414.4|2419.1|2415.6|2419.1|2415.9|2416.3|2413.5|243
1630563600000|2021-09-02 06:20:00|2419|2415.5|2419.5|2416|2419.7|2416.8|2417.6|2414.5|280
1630563900000|2021-09-02 06:25:00|2419.4|2415.9|2419.4|2415.9|2420.6|2417.1|2418.4|2415.4|348
1630564200000|2021-09-02 06:30:00|2419.1|2415.6|2418.5|2415|2419.6|2416.4|2418.2|2414.7|247
1630564500000|2021-09-02 06:35:00|2418.6|2415.1|2417.6|2414.1|2419.2|2416.3|2416.6|2414|365
1630564800000|2021-09-02 06:40:00|2417.5|2414|2420|2416.5|2420.3|2416.8|2416.7|2413.7|387
1630565100000|2021-09-02 06:45:00|2419.9|2416.4|2418.8|2415.3|2420.4|2417.2|2417.6|2414.7|249
1630565400000|2021-09-02 06:50:00|2418.7|2415.2|2418.2|2414.7|2418.9|2415.6|2417.4|2414.1|181
1630565700000|2021-09-02 06:55:00|2418.3|2414.8|2419.7|2416.2|2419.9|2416.8|2417.8|2414.7|330
1630566000000|2021-09-02 07:00:00|2419.8|2416.3|2419|2415.5|2420.2|2416.7|2418.5|2415.3|304
1630566300000|2021-09-02 07:05:00|2418.9|2415.4|2414.5|2411|2419.1|2415.6|2414.1|2410.9|304
1630566600000|2021-09-02 07:10:00|2414.4|2410.9|2413.8|2410.3|2414.6|2411.1|2412.7|2409.2|294
1630566900000|2021-09-02 07:15:00|2413.9|2410.4|2413.7|2410.2|2414.5|2411.4|2412.6|2409.7|270
1630567200000|2021-09-02 07:20:00|2413.8|2410.3|2415.2|2411.7|2415.6|2412.1|2413|2409.5|259
1630567500000|2021-09-02 07:25:00|2415.1|2411.6|2415.6|2412.1|2416.8|2413.3|2414.2|2411.5|213
1630567800000|2021-09-02 07:30:00|2415.7|2412.2|2416.9|2414.9|2418.4|2415|2414.5|2411.7|221
1630568100000|2021-09-02 07:35:00|2417|2415|2418.2|2414.7|2418.8|2415.8|2416.5|2414|213
1630568400000|2021-09-02 07:40:00|2418.1|2414.6|2420.2|2416.7|2420.2|2417.1|2418|2414.6|201
1630568700000|2021-09-02 07:45:00|2420.1|2416.6|2418.9|2415.4|2421.1|2418.2|2418.6|2415.4|289
1630569000000|2021-09-02 07:50:00|2419|2415.5|2418.6|2415.1|2419.3|2416.2|2417.5|2414.7|248
1630569300000|2021-09-02 07:55:00|2418.5|2415|2420.4|2416.9|2420.6|2417.6|2417|2414.3|296
1630569600000|2021-09-02 08:00:00|2420.3|2416.8|2421.2|2417.7|2421.7|2418.7|2419.5|2416.7|199
1630569900000|2021-09-02 08:05:00|2421.1|2417.6|2419.9|2416.4|2421.4|2418.2|2418.6|2415.9|343
1630570200000|2021-09-02 08:10:00|2419.2|2417.2|2419.5|2416|2420.4|2417.5|2418.6|2415.9|242
1630570500000|2021-09-02 08:15:00|2418.7|2416.7|2419.4|2415.9|2421.7|2418.9|2418.7|2415.8|251
1630570800000|2021-09-02 08:20:00|2419.5|2416|2419|2415.5|2420|2417.1|2417.6|2414.8|256
1630571100000|2021-09-02 08:25:00|2418.9|2415.4|2418.3|2414.8|2419.2|2416.2|2417|2414.3|172
1630571400000|2021-09-02 08:30:00|2418.4|2414.9|2418.3|2414.8|2419.1|2416.3|2417|2413.7|231
1630571700000|2021-09-02 08:35:00|2418.4|2414.9|2419.5|2416|2419.9|2416.9|2417.9|2414.6|283
1630572000000|2021-09-02 08:40:00|2419.4|2415.9|2420.1|2416.6|2420.3|2417.2|2418.2|2415.4|324
1630572300000|2021-09-02 08:45:00|2420|2416.5|2420|2416.5|2420.9|2417.6|2419|2416.1|278
1630572600000|2021-09-02 08:50:00|2419.9|2416.4|2419.7|2416.2|2420|2417.1|2418.7|2415.8|243
1630572900000|2021-09-02 08:55:00|2419.8|2416.3|2420|2416.5|2420.5|2417.9|2418.7|2415.8|261
1630573200000|2021-09-02 09:00:00|2419.9|2416.4|2421.1|2417.6|2422.3|2419.3|2419.3|2416.3|257
1630573500000|2021-09-02 09:05:00|2421.2|2417.7|2420.5|2417|2421.8|2419|2419.7|2416.7|232
1630573800000|2021-09-02 09:10:00|2420.6|2417.1|2419.5|2416|2420.8|2417.8|2418.3|2415.4|256
1630574100000|2021-09-02 09:15:00|2419.4|2415.9|2420.7|2417.2|2421|2417.9|2418.4|2415.6|222
1630574400000|2021-09-02 09:20:00|2420.2|2418.2|2419.3|2415.8|2421.4|2418.4|2418.2|2415.5|208
1630574700000|2021-09-02 09:25:00|2419.5|2416|2418|2416|2420.4|2417.6|2417.5|2414.7|246
1630575000000|2021-09-02 09:30:00|2417.9|2415.9|2420.2|2416.7|2420.4|2416.9|2417.6|2414.3|211
1630575300000|2021-09-02 09:35:00|2420.1|2416.6|2421.2|2417.7|2421.4|2418.7|2419.4|2416.4|178
1630575600000|2021-09-02 09:40:00|2421.1|2417.6|2421.6|2419.6|2422.7|2420.3|2420|2417.6|199
1630575900000|2021-09-02 09:45:00|2421.5|2419.5|2423.2|2420.2|2423.5|2421|2421.3|2419.1|224
1630576200000|2021-09-02 09:50:00|2423.3|2420.3|2422.2|2420.2|2423.3|2420.8|2422|2420|137
1630576500000|2021-09-02 09:55:00|2422.1|2420.1|2421.6|2419.6|2423.1|2420.6|2421.6|2419.6|139
1630576800000|2021-09-02 10:00:00|2421.5|2419.5|2421.5|2418.5|2421.9|2419.9|2420.7|2418.4|140
1630577100000|2021-09-02 10:05:00|2420.9|2418.9|2421.1|2419.1|2421.9|2419.5|2420.7|2418.3|80
1630577400000|2021-09-02 10:10:00|2421.2|2419.2|2421.5|2419.5|2422.4|2419.9|2421.2|2418.9|118
1630577700000|2021-09-02 10:15:00|2421.6|2419.6|2421.4|2418.4|2422.6|2420.1|2420.7|2418.4|124
1630578000000|2021-09-02 10:20:00|2421.5|2418.5|2420|2417|2421.5|2419.1|2419.1|2416.6|148
1630578300000|2021-09-02 10:25:00|2419.9|2416.9|2419.4|2417.4|2420.3|2417.5|2418.3|2415.7|194
1630578600000|2021-09-02 10:30:00|2419.5|2417.5|2418.9|2415.9|2420|2417.5|2418.2|2415.7|134
1630578900000|2021-09-02 10:35:00|2419|2416|2418.4|2415.4|2419.4|2417|2418.4|2415.4|124
1630579200000|2021-09-02 10:40:00|2418.2|2415.2|2417.7|2414.7|2418.4|2415.8|2417.1|2414.5|146
1630579500000|2021-09-02 10:45:00|2417.5|2414.5|2417|2415|2418|2415.4|2416.6|2414|113
1630579800000|2021-09-02 10:50:00|2417.2|2415.2|2416.8|2414.8|2417.9|2415.3|2416.2|2414|107
1630580100000|2021-09-02 10:55:00|2416.9|2414.9|2417.5|2414.5|2419.2|2416.4|2416.5|2414.5|170
1630580400000|2021-09-02 11:00:00|2417.6|2414.6|2416.2|2413.2|2418.1|2415.5|2415.5|2413.1|276
1630580700000|2021-09-02 11:05:00|2416.5|2413.5|2416.3|2414.3|2418|2415.2|2416.3|2413.5|174
1630581000000|2021-09-02 11:10:00|2416.4|2414.4|2416.1|2413.1|2417.5|2414.9|2416|2413|158
1630581300000|2021-09-02 11:15:00|2416.2|2413.2|2415|2413|2416.7|2414|2415|2412.4|109
1630581600000|2021-09-02 11:20:00|2415.1|2413.1|2413.4|2411.4|2415.7|2413.2|2413.1|2410.7|105
1630581900000|2021-09-02 11:25:00|2413.2|2411.2|2414.5|2412.5|2414.9|2412.9|2411.8|2409.6|189
1630582200000|2021-09-02 11:30:00|2414.2|2412.2|2418|2415|2418.3|2415.8|2414.1|2411.6|226
1630582500000|2021-09-02 11:35:00|2418.1|2415.1|2419.1|2417.1|2419.9|2417.8|2417.5|2415.1|194
1630582800000|2021-09-02 11:40:00|2419|2417|2420.6|2418.6|2421.4|2419|2418.5|2416.4|232
1630583100000|2021-09-02 11:45:00|2420.5|2418.5|2419.3|2417.3|2420.7|2418.6|2419|2416.7|230
1630583400000|2021-09-02 11:50:00|2419.2|2417.2|2418.9|2416.9|2421|2418.6|2418.6|2416.2|233
1630583700000|2021-09-02 11:55:00|2418.8|2416.8|2418.6|2416.6|2419.5|2417.2|2418.5|2416.1|218
1630584000000|2021-09-02 12:00:00|2418.7|2416.7|2419.9|2416.9|2421|2418.6|2418.4|2416.4|326
1630584300000|2021-09-02 12:05:00|2420|2417|2417|2415|2420|2417.4|2416.9|2414.9|178
1630584600000|2021-09-02 12:10:00|2416.9|2414.9|2417.5|2415.5|2418.9|2416.6|2416.7|2414.7|221
1630584900000|2021-09-02 12:15:00|2417.6|2415.6|2414.7|2412.7|2417.6|2415.6|2414.6|2412.3|253
1630585200000|2021-09-02 12:20:00|2415.1|2413.1|2409.5|2407.5|2415.7|2413.7|2409.2|2407.2|387
1630585500000|2021-09-02 12:25:00|2410|2408|2410.4|2407.4|2412.8|2410.3|2409|2406.5|412
1630585800000|2021-09-02 12:30:00|2410.5|2407.5|2409.9|2407.9|2412.3|2409.9|2407.8|2405.4|802
1630586100000|2021-09-02 12:35:00|2409.8|2407.8|2408.8|2406.8|2410.3|2408.3|2407.8|2405.6|480
1630586400000|2021-09-02 12:40:00|2408.5|2406.5|2412.3|2410.3|2412.7|2410.3|2407.5|2405.1|571
1630586700000|2021-09-02 12:45:00|2412.2|2410.2|2409.8|2407.8|2413.8|2411.5|2409.6|2407.6|332
1630587000000|2021-09-02 12:50:00|2409.7|2407.7|2411.5|2409.5|2411.8|2409.8|2408.8|2406.8|342
1630587300000|2021-09-02 12:55:00|2411.6|2409.6|2411.6|2409.6|2413.4|2411.4|2410.4|2408.4|456
1630587600000|2021-09-02 13:00:00|2411.8|2409.8|2407.8|2405.8|2412.7|2410.7|2406.7|2404.4|827
1630587900000|2021-09-02 13:05:00|2407.7|2405.7|2406.4|2404.4|2410|2408|2404.4|2402.4|700
1630588200000|2021-09-02 13:10:00|2406.5|2404.5|2405.2|2403.2|2408.4|2406.4|2404.6|2402.6|745
1630588500000|2021-09-02 13:15:00|2405.1|2403.1|2405.2|2403.2|2408.2|2406.1|2404.3|2402.3|557
1630588800000|2021-09-02 13:20:00|2405.1|2403.1|2405.3|2403.3|2405.9|2403.9|2402.3|2400.3|539
1630589100000|2021-09-02 13:25:00|2405.4|2403.4|2404.8|2402.8|2405.9|2403.9|2403.7|2401.7|421
1630589400000|2021-09-02 13:30:00|2404.7|2402.7|2402.8|2400.8|2405.5|2403.4|2398.6|2396.6|928
1630589700000|2021-09-02 13:35:00|2402.7|2400.7|2393|2391|2402.8|2400.8|2392.3|2389.7|938
1630590000000|2021-09-02 13:40:00|2393.1|2391.1|2393|2390|2394.8|2392.5|2390|2387.7|984
1630590300000|2021-09-02 13:45:00|2392.4|2389.4|2399.9|2396.9|2400.5|2397.9|2391.4|2388.8|1096
1630590600000|2021-09-02 13:50:00|2399.7|2396.7|2395.1|2393.1|2399.8|2397.1|2394.2|2391.9|837
1630590900000|2021-09-02 13:55:00|2395.2|2393.2|2398.5|2395.5|2401|2398.3|2394.4|2392.4|667
1630591200000|2021-09-02 14:00:00|2398.7|2395.7|2386.9|2383.9|2399.5|2397.3|2384.3|2381.3|1029
1630591500000|2021-09-02 14:05:00|2387|2384|2387|2385|2389.5|2386.5|2382.6|2380.2|1078
1630591800000|2021-09-02 14:10:00|2386.9|2384.9|2383.2|2381.2|2390.5|2387.8|2383|2380.7|884
1630592100000|2021-09-02 14:15:00|2383.1|2381.1|2381.8|2378.8|2385.4|2382.8|2381.4|2378.4|819
1630592400000|2021-09-02 14:20:00|2381.7|2378.7|2385.2|2383.2|2385.8|2383.8|2380.5|2377.9|821
1630592700000|2021-09-02 14:25:00|2385.1|2383.1|2386.3|2383.3|2386.9|2384.9|2383.7|2381.7|627
1630593000000|2021-09-02 14:30:00|2386.2|2383.2|2386.5|2383.5|2387.8|2385.5|2384.6|2382.4|543
1630593300000|2021-09-02 14:35:00|2385.9|2383.9|2394.2|2392.2|2395.8|2393.5|2385.4|2383.4|685
1630593600000|2021-09-02 14:40:00|2394.3|2392.3|2396.4|2394.4|2397.2|2395.2|2393.7|2391.4|590
1630593900000|2021-09-02 14:45:00|2396.3|2394.3|2395|2393|2397.3|2395|2394.9|2392.6|593
1630594200000|2021-09-02 14:50:00|2395.1|2393.1|2395.2|2393.2|2397.4|2395.1|2393.9|2391.5|511
1630594500000|2021-09-02 14:55:00|2395.3|2393.3|2394|2392|2398.8|2396.8|2393.7|2391.7|578
1630594800000|2021-09-02 15:00:00|2393.9|2391.9|2394.2|2392.2|2396|2393.8|2393.5|2391.2|452
1630595100000|2021-09-02 15:05:00|2394.3|2392.3|2390.3|2388.3|2394.6|2392.3|2390.2|2388|414
1630595400000|2021-09-02 15:10:00|2390.2|2388.2|2391.1|2389.1|2392.6|2390.1|2390.1|2388.1|337
1630595700000|2021-09-02 15:15:00|2391.2|2389.2|2393.1|2391.1|2393.5|2391.1|2390.7|2388.7|311
1630596000000|2021-09-02 15:20:00|2392.8|2390.8|2391.7|2389.7|2394.5|2392.5|2391|2388.8|435
1630596300000|2021-09-02 15:25:00|2391.6|2389.6|2391|2389|2392.1|2389.6|2389.1|2386.7|319
1630596600000|2021-09-02 15:30:00|2390.9|2388.9|2387.4|2385.4|2391|2388.9|2387.1|2384.8|376
1630596900000|2021-09-02 15:35:00|2387.3|2385.3|2387.1|2385.1|2388.3|2386|2386.7|2384.6|259
1630597200000|2021-09-02 15:40:00|2387|2385|2386.9|2384.9|2388.7|2386.7|2386.5|2384.2|320
1630597500000|2021-09-02 15:45:00|2387|2385|2385.9|2383.9|2387.4|2385.1|2385.6|2383.2|249
1630597800000|2021-09-02 15:50:00|2385.7|2383.7|2385.2|2383.2|2386.5|2384.5|2384.9|2382.7|311
1630598100000|2021-09-02 15:55:00|2385.1|2383.1|2386.6|2384.6|2386.9|2384.9|2384.8|2382.4|308
1630598400000|2021-09-02 16:00:00|2386.5|2384.5|2388.8|2386.8|2389.7|2387.1|2386.4|2384.4|382
1630598700000|2021-09-02 16:05:00|2388.7|2386.7|2388.7|2386.7|2389.9|2387.8|2387.6|2385.4|358
1630599000000|2021-09-02 16:10:00|2388.6|2386.6|2388.1|2386.1|2389|2386.7|2387.3|2385.2|250
1630599300000|2021-09-02 16:15:00|2388.2|2386.2|2385.7|2383.7|2388.5|2386.5|2385.7|2383.7|338
1630599600000|2021-09-02 16:20:00|2385.8|2383.8|2386.3|2384.3|2387.1|2385.1|2385.7|2383.7|207
1630599900000|2021-09-02 16:25:00|2386.4|2384.4|2387.2|2385.2|2388.5|2386|2385.7|2383.7|282
1630600200000|2021-09-02 16:30:00|2387.4|2385.4|2386.6|2384.6|2388.2|2386.2|2386.6|2384.4|257
1630600500000|2021-09-02 16:35:00|2386.5|2384.5|2386.7|2384.7|2387.8|2385.8|2386.2|2384.2|230
1630600800000|2021-09-02 16:40:00|2386.6|2384.6|2388.1|2386.1|2388.3|2386.2|2386.1|2384.1|256
1630601100000|2021-09-02 16:45:00|2388.2|2386.2|2387.8|2385.8|2388.2|2386.2|2387.1|2385.1|196
1630601400000|2021-09-02 16:50:00|2387.7|2385.7|2389.2|2387.2|2389.4|2387.3|2387.6|2385.6|165
1630601700000|2021-09-02 16:55:00|2389.1|2387.1|2389.7|2387.7|2390.4|2388.4|2388.9|2386.4|194
1630602000000|2021-09-02 17:00:00|2389.6|2387.6|2390.4|2388.4|2391.1|2388.8|2389.6|2387.6|185
1630602300000|2021-09-02 17:05:00|2390.6|2388.6|2389.8|2386.8|2390.9|2388.7|2389|2386.8|178
1630602600000|2021-09-02 17:10:00|2389.9|2386.9|2388.2|2386.2|2389.9|2387.3|2387.8|2385.4|222
1630602900000|2021-09-02 17:15:00|2388.1|2386.1|2388.7|2386.7|2389.2|2387.2|2387.9|2385.9|150
1630603200000|2021-09-02 17:20:00|2388.4|2386.4|2388.9|2386.9|2390.7|2388.1|2388.2|2386.2|214
1630603500000|2021-09-02 17:25:00|2389|2387|2390.1|2388.1|2390.6|2388.3|2388.8|2386.5|206
1630603800000|2021-09-02 17:30:00|2390|2388|2391.3|2389.3|2391.4|2389.4|2389.9|2387.9|141
1630604100000|2021-09-02 17:35:00|2391.4|2389.4|2390.8|2388.8|2392.2|2389.9|2390.6|2388.3|156
1630604400000|2021-09-02 17:40:00|2390.9|2388.9|2390.3|2388.3|2391.6|2389.1|2390.2|2387.9|175
1630604700000|2021-09-02 17:45:00|2390.4|2388.4|2390.3|2388.3|2390.9|2388.9|2390|2388|153
1630605000000|2021-09-02 17:50:00|2390.2|2388.2|2391|2389|2391.2|2389|2389.6|2387.4|183
1630605300000|2021-09-02 17:55:00|2390.7|2388.7|2392.3|2389.3|2392.7|2390.2|2390.7|2388.4|201
1630605600000|2021-09-02 18:00:00|2392.2|2389.2|2393.1|2391.1|2393.7|2391.4|2391.4|2389|237
1630605900000|2021-09-02 18:05:00|2393.2|2391.2|2392.1|2390.1|2393.6|2391.6|2392|2389.6|175
1630606200000|2021-09-02 18:10:00|2392.2|2390.2|2392.7|2390.7|2392.9|2390.8|2391.7|2389.1|180
1630606500000|2021-09-02 18:15:00|2392.5|2390.5|2391.6|2389.6|2392.9|2390.7|2391.3|2389.1|202
1630606800000|2021-09-02 18:20:00|2391.5|2389.5|2390.5|2387.5|2391.5|2389.5|2389.4|2387.4|198
1630607100000|2021-09-02 18:25:00|2390.6|2387.6|2389.2|2387.2|2390.9|2388.3|2388.9|2386.9|196
1630607400000|2021-09-02 18:30:00|2389.3|2387.3|2388.8|2386.8|2390.1|2387.7|2388.7|2386.2|145
1630607700000|2021-09-02 18:35:00|2389|2387|2388.8|2386.8|2389.5|2387.5|2388.7|2386.4|121
1630608000000|2021-09-02 18:40:00|2388.9|2386.9|2388.9|2386.9|2390|2387.9|2388.7|2386.5|119
1630608300000|2021-09-02 18:45:00|2389|2387|2388.7|2386.7|2389.6|2387.6|2388.5|2386.5|113
1630608600000|2021-09-02 18:50:00|2388.8|2386.8|2389.3|2387.3|2389.3|2387.3|2388.7|2386.7|108
1630608900000|2021-09-02 18:55:00|2389.2|2387.2|2390.7|2388.7|2390.9|2388.7|2389.2|2387.2|111
1630609200000|2021-09-02 19:00:00|2390.6|2388.6|2390.8|2388.8|2392|2389.5|2390.6|2388.6|144
1630609500000|2021-09-02 19:05:00|2390.9|2388.9|2389.7|2387.7|2391.4|2388.9|2389.6|2387.6|109
1630609800000|2021-09-02 19:10:00|2389.8|2387.8|2389.7|2387.7|2390.5|2387.9|2388.9|2386.5|116
1630610100000|2021-09-02 19:15:00|2389.8|2387.8|2390.3|2388.3|2390.8|2388.7|2389.7|2387.4|133
1630610400000|2021-09-02 19:20:00|2390.2|2388.2|2390.2|2388.2|2390.8|2388.5|2389.7|2387.7|119
1630610700000|2021-09-02 19:25:00|2390.3|2388.3|2389.7|2387.7|2391.2|2388.8|2389.6|2387.6|123
1630611000000|2021-09-02 19:30:00|2389.8|2387.8|2389.9|2387.9|2390.3|2388.3|2389.4|2387.4|109
1630611300000|2021-09-02 19:35:00|2390|2388|2389.7|2387.7|2390.3|2388.3|2389.6|2387.6|124
1630611600000|2021-09-02 19:40:00|2389.6|2387.6|2389.7|2387.7|2390.3|2388.3|2389.3|2387.3|119
1630611900000|2021-09-02 19:45:00|2389.6|2387.6|2390.2|2388.2|2390.5|2388.5|2389.6|2387.6|107
1630612200000|2021-09-02 19:50:00|2390.4|2388.4|2391.1|2389.1|2391.4|2389.4|2390|2388|104
1630612500000|2021-09-02 19:55:00|2391|2389|2390.8|2388.8|2391.3|2389.3|2390.3|2388.3|181
1630612800000|2021-09-02 20:00:00|2391|2389|2390.6|2388.6|2391.5|2389.5|2390.3|2388.3|114
1630613100000|2021-09-02 20:05:00|2390.7|2388.7|2390.1|2388.1|2390.8|2388.8|2390|2388|70
1630613400000|2021-09-02 20:10:00|2390|2388|2390.9|2387.9|2390.9|2388.6|2389.2|2387|72
1630613700000|2021-09-02 20:15:00|2390.4|2388.4|2390.5|2387.5|2390.9|2388.5|2389.7|2387.4|68
1630614000000|2021-09-02 20:20:00|2389.8|2387.8|2390.8|2388.8|2391.5|2389|2389.8|2387.4|68
1630614300000|2021-09-02 20:25:00|2390.9|2388.9|2390.8|2388.8|2391.7|2389|2390|2387.5|79
1630614600000|2021-09-02 20:30:00|2390.9|2388.9|2390.9|2387.9|2391.3|2388.9|2390.2|2387.8|77
1630614900000|2021-09-02 20:35:00|2390.8|2387.8|2390.7|2388.7|2391.3|2388.9|2390.3|2387.8|52
1630615200000|2021-09-02 20:40:00|2391.2|2388.2|2390.3|2388.3|2391.2|2388.8|2390.2|2387.7|62
1630615500000|2021-09-02 20:45:00|2390.8|2387.8|2391.8|2388.8|2391.8|2388.8|2390.2|2387.6|71
1630615800000|2021-09-02 20:50:00|2391.1|2389.1|2391.4|2388.4|2391.7|2389.4|2390.8|2388.2|76
1630616100000|2021-09-02 20:55:00|2391.5|2388.5|2392.1|2389.1|2392.1|2389.1|2391.2|2388.2|104
1630620000000|2021-09-02 22:00:00|2391.9|2388.9|2391.9|2388.9|2393.6|2389.6|2391.8|2387.6|89
1630620300000|2021-09-02 22:05:00|2392|2389|2391.6|2388.6|2392.9|2389.1|2391.3|2387.8|80
1630620600000|2021-09-02 22:10:00|2391.5|2388.5|2391.9|2388.9|2392.6|2389|2391|2387.1|83
1630620900000|2021-09-02 22:15:00|2392.2|2389.2|2391.8|2388.8|2392.2|2389.2|2391.6|2388.6|58
1630621200000|2021-09-02 22:20:00|2391.9|2388.9|2391.9|2388.9|2392.2|2389.2|2391.6|2388.6|87
1630621500000|2021-09-02 22:25:00|2392|2389|2391.4|2388.4|2392|2389|2391.2|2388.2|78
1630621800000|2021-09-02 22:30:00|2391.5|2388.5|2391.1|2388.1|2392.2|2389.2|2390.9|2387.9|89
1630622100000|2021-09-02 22:35:00|2391|2388|2391.3|2388.3|2391.3|2388.3|2390.7|2387.7|89
1630622400000|2021-09-02 22:40:00|2391.4|2388.4|2391.1|2388.1|2391.7|2388.7|2390.9|2387.9|64
1630622700000|2021-09-02 22:45:00|2390.9|2387.9|2391|2388|2391.3|2388.3|2390.7|2387.7|56
1630623000000|2021-09-02 22:50:00|2390.9|2387.9|2390.7|2387.7|2391.5|2388.6|2390.2|2387.7|70
1630623300000|2021-09-02 22:55:00|2390.6|2387.6|2390.7|2387.7|2390.8|2387.8|2390.5|2387.5|53
1630623600000|2021-09-02 23:00:00|2390.8|2387.8|2390.1|2388.1|2391.2|2388.2|2389.9|2387.4|92
1630623900000|2021-09-02 23:05:00|2390.7|2387.7|2391.1|2388.1|2391.5|2388.8|2390.6|2387.6|57
1630624200000|2021-09-02 23:10:00|2391.2|2388.2|2389.8|2387.8|2391.3|2388.3|2389.8|2387.1|76
1630624500000|2021-09-02 23:15:00|2390.4|2387.4|2390.2|2387.2|2390.9|2387.9|2389.7|2387.1|72
1630624800000|2021-09-02 23:20:00|2390.3|2387.3|2390|2388|2391.1|2388.1|2389.2|2386.7|73
1630625100000|2021-09-02 23:25:00|2389.9|2387.9|2390.8|2387.8|2391.4|2388.4|2389.7|2387.3|57
1630625400000|2021-09-02 23:30:00|2390.9|2387.9|2391.7|2388.7|2391.8|2388.8|2389.8|2387.3|75
1630625700000|2021-09-02 23:35:00|2391.8|2388.8|2391.5|2388.5|2391.9|2389.1|2390.9|2388.5|49
1630626000000|2021-09-02 23:40:00|2391.6|2388.6|2391.5|2388.5|2391.7|2389.2|2391|2388.1|56
1630626300000|2021-09-02 23:45:00|2391.6|2388.6|2391.3|2388.3|2391.7|2388.9|2390.7|2387.9|72
1630626600000|2021-09-02 23:50:00|2391.2|2388.2|2390.8|2387.8|2391.4|2388.4|2390.3|2387.8|86
1630626900000|2021-09-02 23:55:00|2390.9|2387.9|2390.8|2387.8|2391.3|2388.3|2390.2|2387.7|70
1630627200000|2021-09-03 00:00:00|2390.9|2387.9|2389.2|2387.2|2391.2|2388.2|2389.1|2386.8|146
1630627500000|2021-09-03 00:05:00|2389.3|2387.3|2391.2|2388.2|2391.2|2388.8|2389.2|2386.7|115
1630627800000|2021-09-03 00:10:00|2391.1|2388.1|2390.7|2388.7|2391.4|2388.7|2389.9|2387.7|113
1630628100000|2021-09-03 00:15:00|2390.6|2388.6|2390.2|2388.2|2391.1|2388.7|2389.9|2387.4|109
1630628400000|2021-09-03 00:20:00|2390.1|2388.1|2391.1|2388.1|2391.7|2389.2|2390.1|2387.6|105
1630628700000|2021-09-03 00:25:00|2391|2388|2392.2|2389.2|2392.3|2389.8|2390.8|2388|88
1630629000000|2021-09-03 00:30:00|2392.1|2389.1|2391.9|2389.9|2392.9|2390.4|2391.5|2389.1|108
1630629300000|2021-09-03 00:35:00|2391.8|2389.8|2393.3|2390.3|2393.8|2391.4|2391.7|2389.1|139
1630629600000|2021-09-03 00:40:00|2392.7|2390.7|2393.7|2391.7|2394.6|2392.1|2392.7|2390|153
1630629900000|2021-09-03 00:45:00|2393.6|2391.6|2394.1|2391.1|2394.3|2391.8|2393.3|2390.7|127
1630630200000|2021-09-03 00:50:00|2394.2|2391.2|2394.5|2391.5|2394.9|2392.2|2393.3|2390.4|173
1630630500000|2021-09-03 00:55:00|2394.4|2391.4|2394.9|2391.9|2395.2|2392.2|2393.7|2391.3|154
1630630800000|2021-09-03 01:00:00|2394.8|2391.8|2395.8|2392.8|2396.3|2393.3|2393.1|2390.1|577
1630631100000|2021-09-03 01:05:00|2396.2|2393.2|2395.3|2392.3|2396.9|2393.9|2394.5|2391.5|361
1630631400000|2021-09-03 01:10:00|2395.4|2392.4|2394.3|2391.3|2395.7|2392.7|2393.6|2390.6|380
1630631700000|2021-09-03 01:15:00|2394.4|2391.4|2393.1|2390.1|2396|2393|2392.2|2389.2|316
1630632000000|2021-09-03 01:20:00|2393|2390|2393.2|2390.2|2393.7|2390.8|2392.3|2389.3|243
1630632300000|2021-09-03 01:25:00|2393.3|2390.3|2392.4|2389.4|2393.8|2390.8|2391.1|2388.2|262
1630632600000|2021-09-03 01:30:00|2392.2|2389.2|2391.7|2388.7|2392.6|2389.6|2390|2387|463
1630632900000|2021-09-03 01:35:00|2391.6|2388.6|2392.3|2389.3|2392.5|2389.5|2390.5|2387.8|322
1630633200000|2021-09-03 01:40:00|2392.2|2389.2|2393|2390|2393.5|2390.5|2392|2389|269
1630633500000|2021-09-03 01:45:00|2393.1|2390.1|2394.7|2391.7|2394.7|2392.1|2392.9|2389.9|332
1630633800000|2021-09-03 01:50:00|2394.1|2392.1|2394.4|2391.4|2395.4|2392.4|2393.4|2390.7|208
1630634100000|2021-09-03 01:55:00|2394.5|2391.5|2393.3|2390.3|2394.9|2391.9|2393.2|2390.2|311
1630634400000|2021-09-03 02:00:00|2393.2|2390.2|2394.2|2391.2|2394.3|2391.3|2392|2389|346
1630634700000|2021-09-03 02:05:00|2394.3|2391.3|2394.7|2391.7|2395.8|2392.8|2394|2391|244
1630635000000|2021-09-03 02:10:00|2394.8|2391.8|2394.2|2391.2|2395.2|2392.3|2393.7|2390.8|244
1630635300000|2021-09-03 02:15:00|2394.3|2391.3|2394.7|2391.7|2394.8|2391.8|2393.7|2390.8|158
1630635600000|2021-09-03 02:20:00|2394.6|2391.6|2395.8|2392.8|2396.1|2393.1|2394.6|2391.6|127
1630635900000|2021-09-03 02:25:00|2395.7|2392.7|2395.4|2392.4|2396.2|2393.7|2394.8|2392.1|151
1630636200000|2021-09-03 02:30:00|2395.8|2392.8|2396.2|2393.2|2396.3|2393.3|2394.7|2391.7|228
1630636500000|2021-09-03 02:35:00|2396.3|2393.3|2396.6|2393.6|2397.3|2394.3|2395.7|2392.7|237
1630636800000|2021-09-03 02:40:00|2396.7|2393.7|2396.2|2393.2|2397.4|2394.4|2395.8|2392.8|237
1630637100000|2021-09-03 02:45:00|2396.1|2393.1|2395|2392|2396.3|2393.3|2394.6|2391.6|207
1630637400000|2021-09-03 02:50:00|2395.1|2392.1|2395.7|2392.7|2396.8|2394|2394.9|2391.9|358
1630637700000|2021-09-03 02:55:00|2395.8|2392.8|2395.3|2392.3|2396.2|2393.2|2395|2392|243
1630638000000|2021-09-03 03:00:00|2395.4|2392.4|2394.7|2391.7|2396.3|2393.3|2394.7|2391.7|259
1630638300000|2021-09-03 03:05:00|2394.8|2391.8|2395.3|2392.3|2395.8|2393.1|2394.4|2391.4|204
1630638600000|2021-09-03 03:10:00|2395.2|2392.2|2394.8|2391.8|2395.9|2393.1|2394.1|2391.1|283
1630638900000|2021-09-03 03:15:00|2394.7|2391.7|2394.3|2391.3|2396.4|2393.4|2394.2|2391.2|201
1630639200000|2021-09-03 03:20:00|2394.2|2391.2|2395.6|2392.6|2396.2|2393.5|2394.2|2391.2|164
1630639500000|2021-09-03 03:25:00|2395.4|2392.4|2395.5|2392.5|2395.9|2392.9|2394.8|2391.9|165
1630639800000|2021-09-03 03:30:00|2395.7|2392.7|2395.9|2392.9|2396.1|2393.1|2395.3|2392.3|112
1630640100000|2021-09-03 03:35:00|2396|2393|2396.2|2393.2|2396.2|2393.2|2395.2|2392.2|100
1630640400000|2021-09-03 03:40:00|2396.1|2393.1|2396|2393|2396.3|2393.4|2395.4|2392.8|64
1630640700000|2021-09-03 03:45:00|2396.1|2393.1|2395.8|2392.8|2396.1|2393.1|2395.3|2392.3|98
1630641000000|2021-09-03 03:50:00|2395.9|2392.9|2395.8|2392.8|2396|2393|2395.3|2392.3|88
1630641300000|2021-09-03 03:55:00|2395.7|2392.7|2394.7|2391.7|2395.7|2392.7|2394.7|2391.7|75
1630641600000|2021-09-03 04:00:00|2394.6|2391.6|2394.7|2391.7|2394.9|2391.9|2394.3|2391.3|91
1630641900000|2021-09-03 04:05:00|2394.8|2391.8|2394.8|2391.8|2395|2392|2394.6|2391.6|67
1630642200000|2021-09-03 04:10:00|2394.9|2391.9|2393.6|2390.6|2394.9|2391.9|2393.4|2390.4|81
1630642500000|2021-09-03 04:15:00|2393.7|2390.7|2393.3|2390.3|2393.8|2390.8|2393|2390|64
1630642800000|2021-09-03 04:20:00|2393.2|2390.2|2393.1|2390.1|2393.8|2390.8|2393|2390|81
1630643100000|2021-09-03 04:25:00|2393.2|2390.2|2393.2|2390.2|2393.5|2390.5|2392.8|2389.8|59
1630643400000|2021-09-03 04:30:00|2393|2390|2392.8|2389.8|2393.4|2390.5|2392.4|2389.7|98
1630643700000|2021-09-03 04:35:00|2392.9|2389.9|2393.8|2390.8|2393.9|2391.1|2392.6|2389.6|85
1630644000000|2021-09-03 04:40:00|2393.9|2390.9|2393.4|2390.4|2393.9|2390.9|2392.8|2389.8|89
1630644300000|2021-09-03 04:45:00|2393.5|2390.5|2394.3|2391.3|2394.7|2391.7|2393.3|2390.3|98
1630644600000|2021-09-03 04:50:00|2394.4|2391.4|2395|2392|2395|2392|2394.2|2391.2|67
1630644900000|2021-09-03 04:55:00|2394.9|2391.9|2394.5|2391.5|2395|2392|2394.4|2391.4|93
1630645200000|2021-09-03 05:00:00|2394.4|2391.4|2394.9|2391.9|2394.9|2392.2|2393.9|2390.9|122
1630645500000|2021-09-03 05:05:00|2394.8|2391.8|2394.4|2391.4|2394.9|2392.1|2394.1|2391.2|118
1630645800000|2021-09-03 05:10:00|2394.5|2391.5|2393.8|2390.8|2394.6|2391.8|2393.7|2390.7|128
1630646100000|2021-09-03 05:15:00|2393.9|2390.9|2393.4|2390.4|2394.4|2391.4|2393|2390.2|104
1630646400000|2021-09-03 05:20:00|2393.3|2390.3|2393.7|2390.7|2394.5|2391.5|2393|2390.3|81
1630646700000|2021-09-03 05:25:00|2393.9|2390.9|2394.3|2391.3|2394.3|2391.3|2392.9|2390.3|160
1630647000000|2021-09-03 05:30:00|2394.4|2391.4|2391.4|2388.4|2394.4|2391.4|2391.3|2388.3|432
1630647300000|2021-09-03 05:35:00|2391.5|2388.5|2392.7|2389.7|2393.8|2390.8|2391|2388.3|251
1630647600000|2021-09-03 05:40:00|2392.8|2389.8|2395.3|2392.3|2395.4|2392.4|2392.7|2389.7|228
1630647900000|2021-09-03 05:45:00|2395.2|2392.2|2396|2393|2396.1|2393.1|2395|2392.2|236
1630648200000|2021-09-03 05:50:00|2395.9|2392.9|2395.8|2392.8|2397.1|2394.1|2395.8|2392.8|167
1630648500000|2021-09-03 05:55:00|2395.9|2392.9|2395.8|2392.8|2397|2394|2395|2392|264
1630648800000|2021-09-03 06:00:00|2395.9|2392.9|2395.9|2392.9|2397.3|2394.5|2395|2392.3|272
1630649100000|2021-09-03 06:05:00|2396|2393|2396.2|2393.2|2397|2394.4|2395.3|2392.6|258
1630649400000|2021-09-03 06:10:00|2396.3|2393.3|2396.3|2393.3|2396.5|2393.9|2395|2392.6|216
1630649700000|2021-09-03 06:15:00|2396.2|2393.2|2396.1|2393.1|2396.3|2393.5|2394.5|2392|273
1630650000000|2021-09-03 06:20:00|2396|2393|2396.2|2393.2|2396.4|2393.8|2394.9|2392.5|215
1630650300000|2021-09-03 06:25:00|2396.3|2393.3|2396.6|2394.6|2397.4|2395|2396.1|2393.2|270
1630650600000|2021-09-03 06:30:00|2397|2394|2398.5|2395.5|2399.3|2397.2|2396.5|2394|292
1630650900000|2021-09-03 06:35:00|2398.6|2395.6|2398.8|2396.8|2399.6|2397.4|2397.9|2395.3|257
1630651200000|2021-09-03 06:40:00|2398.6|2396.6|2399|2397|2399.7|2397.3|2398.6|2396.1|271
1630651500000|2021-09-03 06:45:00|2399.7|2396.7|2399.1|2396.1|2399.8|2397.5|2398.3|2395.8|257
1630651800000|2021-09-03 06:50:00|2399.2|2396.2|2399.6|2396.6|2400.1|2397.3|2397.9|2395.1|304
1630652100000|2021-09-03 06:55:00|2399.5|2396.5|2400.6|2398.6|2401.3|2398.7|2398.2|2396|537
1630652400000|2021-09-03 07:00:00|2400.5|2398.5|2400.1|2397.1|2402.3|2399.9|2399.1|2396.8|470
1630652700000|2021-09-03 07:05:00|2400.2|2397.2|2399.3|2396.3|2400.9|2398.4|2398.8|2396.2|377
1630653000000|2021-09-03 07:10:00|2399.4|2396.4|2398.7|2395.7|2400.2|2397.8|2397.6|2395.2|373
1630653300000|2021-09-03 07:15:00|2399.1|2396.1|2397.6|2394.6|2399.1|2396.3|2397.1|2394.4|370
1630653600000|2021-09-03 07:20:00|2397.5|2394.5|2399.1|2396.1|2399.3|2396.9|2396.8|2394.4|284
1630653900000|2021-09-03 07:25:00|2399.2|2396.2|2399.8|2396.8|2400.4|2397.7|2398.8|2396.1|272
1630654200000|2021-09-03 07:30:00|2399.6|2396.6|2399.6|2397.6|2400.7|2398.1|2398.7|2396.3|360
1630654500000|2021-09-03 07:35:00|2399.7|2397.7|2399.9|2397.9|2401|2398.5|2399.3|2396.6|241
1630654800000|2021-09-03 07:40:00|2400.3|2397.3|2398.7|2396.7|2400.8|2398.3|2398.1|2395.8|245
1630655100000|2021-09-03 07:45:00|2398.8|2396.8|2399.1|2396.1|2399.9|2397.2|2397.9|2395.4|208
1630655400000|2021-09-03 07:50:00|2399.2|2396.2|2397.8|2394.8|2399.2|2396.8|2397.5|2394.6|239
1630655700000|2021-09-03 07:55:00|2397.9|2394.9|2397.2|2394.2|2398.2|2395.4|2396.1|2393.4|264
1630656000000|2021-09-03 08:00:00|2397.3|2394.3|2399.1|2396.1|2399.9|2397.1|2397.1|2394.1|303
1630656300000|2021-09-03 08:05:00|2399.2|2396.2|2400|2397|2400.8|2398.1|2398.4|2395.8|287
1630656600000|2021-09-03 08:10:00|2399.9|2396.9|2401.1|2399.1|2402.5|2399.7|2399.4|2396.8|292
1630656900000|2021-09-03 08:15:00|2401.6|2398.6|2400.1|2397.1|2401.9|2399.2|2399.5|2397.1|250
1630657200000|2021-09-03 08:20:00|2400.2|2397.2|2399.8|2397.8|2401.2|2398.8|2399.4|2396.8|256
1630657500000|2021-09-03 08:25:00|2400.6|2397.6|2400.5|2397.5|2401|2398.3|2399.1|2396.6|224
1630657800000|2021-09-03 08:30:00|2400.4|2397.4|2401.7|2398.7|2402.2|2399.6|2399.7|2397.4|236
1630658100000|2021-09-03 08:35:00|2401.5|2398.5|2402.3|2399.3|2403.5|2401.2|2401.1|2398.5|292
1630658400000|2021-09-03 08:40:00|2402.2|2399.2|2402.2|2400.2|2403|2400.6|2401.9|2399.2|164
1630658700000|2021-09-03 08:45:00|2402.1|2400.1|2401|2399|2403.1|2400.6|2400.8|2398.5|197
1630659000000|2021-09-03 08:50:00|2400.9|2398.9|2399.9|2396.9|2401.7|2399.3|2399.5|2396.9|197
1630659300000|2021-09-03 08:55:00|2400|2397|2398.7|2395.7|2400.7|2398.1|2398.2|2395.2|218
1630659600000|2021-09-03 09:00:00|2398.6|2395.6|2397.9|2394.9|2399|2396.1|2396.5|2394|346
1630659900000|2021-09-03 09:05:00|2397.8|2394.8|2398.9|2396.9|2399.4|2397|2397.4|2394.8|188
1630660200000|2021-09-03 09:10:00|2399|2397|2399.9|2397.9|2400.1|2397.9|2398.2|2396.2|187
1630660500000|2021-09-03 09:15:00|2399.8|2397.8|2400.6|2397.6|2400.9|2398.5|2399.4|2397|208
1630660800000|2021-09-03 09:20:00|2400.7|2397.7|2400.5|2397.5|2401.4|2399|2399.2|2396.7|218
1630661100000|2021-09-03 09:25:00|2400.6|2397.6|2400.9|2398.9|2401.9|2399.2|2400.2|2397.2|237
1630661400000|2021-09-03 09:30:00|2400.8|2398.8|2401.4|2398.4|2402|2399.4|2400.2|2397.8|227
1630661700000|2021-09-03 09:35:00|2401.3|2398.3|2402.2|2399.2|2402.9|2399.9|2400.8|2398.3|277
1630662000000|2021-09-03 09:40:00|2402.3|2399.3|2403.3|2401.3|2403.9|2401.5|2401.8|2399.2|265
1630662300000|2021-09-03 09:45:00|2403.4|2401.4|2402.3|2400.3|2404.2|2401.5|2402.3|2399.8|280
1630662600000|2021-09-03 09:50:00|2402.4|2400.4|2403.3|2400.3|2403.9|2401.5|2402.2|2399.8|211
1630662900000|2021-09-03 09:55:00|2403.2|2400.2|2403.2|2400.2|2403.7|2401|2401.1|2399|310
1630663200000|2021-09-03 10:00:00|2402.7|2400.7|2403.2|2401.2|2404.7|2401.9|2402.6|2400|285
1630663500000|2021-09-03 10:05:00|2403.1|2401.1|2402.8|2400.8|2404.8|2402.3|2402.7|2400.5|263
1630663800000|2021-09-03 10:10:00|2402.9|2400.9|2404.4|2402.4|2405|2402.5|2402.6|2400.3|268
1630664100000|2021-09-03 10:15:00|2404.5|2402.5|2404.6|2401.6|2405.2|2402.6|2403.3|2401.1|181
1630664400000|2021-09-03 10:20:00|2404.5|2401.5|2405.2|2403.2|2406|2403.4|2403.8|2401.5|220
1630664700000|2021-09-03 10:25:00|2405.3|2403.3|2406|2404|2407|2404.5|2404.6|2402.1|241
1630665000000|2021-09-03 10:30:00|2405.9|2403.9|2404.1|2402.1|2407|2404.4|2404|2401.5|243
1630665300000|2021-09-03 10:35:00|2404.2|2402.2|2407|2404|2407.3|2405|2404|2402|279
1630665600000|2021-09-03 10:40:00|2406.3|2404.3|2406.8|2404.8|2407.8|2405.4|2406|2403.7|123
1630665900000|2021-09-03 10:45:00|2406.6|2404.6|2406.6|2404.6|2407.4|2404.9|2405.8|2403.4|257
1630666200000|2021-09-03 10:50:00|2406.7|2404.7|2406.9|2404.9|2407.8|2405.1|2406.5|2404|184
1630666500000|2021-09-03 10:55:00|2407|2405|2407.6|2404.6|2408.9|2406.3|2406.9|2404.3|250
1630666800000|2021-09-03 11:00:00|2407.7|2404.7|2408.4|2406.4|2409|2406.5|2405.9|2403.6|338
1630667100000|2021-09-03 11:05:00|2408.5|2406.5|2409.7|2407.7|2410.4|2407.7|2408.3|2405.8|290
1630667400000|2021-09-03 11:10:00|2409.8|2407.8|2409.7|2407.7|2410.8|2408.2|2409|2406.5|285
1630667700000|2021-09-03 11:15:00|2409.6|2407.6|2410.6|2408.6|2411|2408.7|2409.5|2406.9|179
1630668000000|2021-09-03 11:20:00|2410.5|2408.5|2410.6|2408.6|2410.8|2408.7|2409.5|2407.1|195
1630668300000|2021-09-03 11:25:00|2410.7|2408.7|2411|2409|2412.6|2410.1|2410.5|2408.4|207
1630668600000|2021-09-03 11:30:00|2411.1|2409.1|2410.8|2408.8|2412|2409.6|2409.4|2406.9|385
1630668900000|2021-09-03 11:35:00|2410.9|2408.9|2409.7|2406.7|2411.8|2409.2|2408.6|2406.1|381
1630669200000|2021-09-03 11:40:00|2409.6|2406.6|2409|2407|2410.4|2408|2408.2|2405.8|263
1630669500000|2021-09-03 11:45:00|2408.9|2406.9|2410.6|2407.6|2410.9|2408.3|2407.7|2405.1|361
1630669800000|2021-09-03 11:50:00|2409.9|2407.9|2411.1|2408.1|2412|2409.5|2409.7|2407.2|322
1630670100000|2021-09-03 11:55:00|2411|2408|2410.3|2407.3|2411.1|2409.1|2409.3|2406.9|362
1630670400000|2021-09-03 12:00:00|2410.2|2407.2|2411.8|2409.8|2414.5|2412|2409.3|2406.9|589
1630670700000|2021-09-03 12:05:00|2412.1|2410.1|2410.4|2408.4|2413.8|2411.8|2409.9|2407.9|444
1630671000000|2021-09-03 12:10:00|2410.3|2408.3|2409.1|2406.1|2410.9|2408.9|2408.4|2405.8|430
1630671300000|2021-09-03 12:15:00|2408.9|2405.9|2409.6|2406.6|2411.2|2408.7|2408.6|2405.9|416
1630671600000|2021-09-03 12:20:00|2409.5|2406.5|2413.2|2411.2|2415.3|2413|2408.3|2405.9|563
1630671900000|2021-09-03 12:25:00|2413.3|2411.3|2406.1|2402.3|2413.6|2411.4|2405|2395.4|572
1630672200000|2021-09-03 12:30:00|2406.5|2401.4|2428.3|2425.3|2437.2|2434.2|2405.8|2400.7|1826
1630672500000|2021-09-03 12:35:00|2428.4|2425.4|2419.5|2416.5|2431.1|2428.1|2417.6|2414.6|1707
1630672800000|2021-09-03 12:40:00|2420.1|2417.1|2422.3|2419.3|2424.6|2421.8|2415.5|2412.5|1583
1630673100000|2021-09-03 12:45:00|2422.5|2419.5|2431.6|2428.6|2434.6|2431.6|2419.7|2417|1259
1630673400000|2021-09-03 12:50:00|2431.1|2428.1|2431.7|2428.7|2433.2|2430.2|2425.6|2422.9|1182
1630673700000|2021-09-03 12:55:00|2431.6|2428.6|2434.1|2431.1|2436.5|2433.7|2431|2428.1|1223
1630674000000|2021-09-03 13:00:00|2434.2|2431.2|2441.4|2438.4|2441.4|2438.4|2432.3|2429.3|1285
1630674300000|2021-09-03 13:05:00|2441.5|2438.5|2439.5|2436.5|2442.6|2439.6|2437.2|2434.5|1149
1630674600000|2021-09-03 13:10:00|2439.6|2436.6|2442.5|2439.5|2443.5|2440.7|2436.6|2433.8|1192
1630674900000|2021-09-03 13:15:00|2442.6|2439.6|2440.1|2437.1|2446.7|2443.8|2438.8|2436.3|1058
1630675200000|2021-09-03 13:20:00|2440|2437|2443.2|2441.2|2445.5|2443.1|2439|2436.8|1043
1630675500000|2021-09-03 13:25:00|2443.6|2441.6|2442.5|2439.5|2445.8|2443.4|2440.5|2438|963
1630675800000|2021-09-03 13:30:00|2442.6|2439.6|2447.8|2445.8|2450.5|2447.6|2440.2|2438|1331
1630676100000|2021-09-03 13:35:00|2447.9|2445.9|2444.9|2441.9|2450.7|2447.7|2443.5|2440.5|1287
1630676400000|2021-09-03 13:40:00|2444.7|2441.7|2437.2|2434.2|2445.8|2442.8|2435.5|2432.5|1170
1630676700000|2021-09-03 13:45:00|2437.1|2434.1|2441.8|2438.8|2443.5|2440.8|2436.7|2433.7|1023
1630677000000|2021-09-03 13:50:00|2441.9|2438.9|2445.3|2443.3|2446|2443.8|2439.7|2437.3|1005
1630677300000|2021-09-03 13:55:00|2445.2|2443.2|2449.7|2446.7|2450.1|2447.1|2444|2441.7|929
1630677600000|2021-09-03 14:00:00|2450.2|2447.2|2450|2447|2451.8|2448.8|2443.7|2440.7|1346
1630677900000|2021-09-03 14:05:00|2450.1|2447.1|2450.1|2447.1|2451.4|2448.5|2446.6|2443.9|1108
1630678200000|2021-09-03 14:10:00|2450.2|2447.2|2451.8|2449.8|2454.5|2452.3|2448.6|2445.7|910
1630678500000|2021-09-03 14:15:00|2451.9|2449.9|2456.8|2454.8|2458|2455.7|2451.7|2449.5|952
1630678800000|2021-09-03 14:20:00|2456.7|2454.7|2461.2|2459.2|2461.8|2459.4|2456.6|2454.3|776
1630679100000|2021-09-03 14:25:00|2461.1|2459.1|2460.5|2458.5|2464.7|2462.7|2460.3|2458|646
1630679400000|2021-09-03 14:30:00|2460.4|2458.4|2471.2|2469.2|2472|2469.9|2459.9|2457.9|751
1630679700000|2021-09-03 14:35:00|2471.3|2469.3|2465.6|2463.6|2472.6|2470.2|2465.4|2462.6|976
1630680000000|2021-09-03 14:40:00|2465.5|2463.5|2469.3|2467.3|2471|2468.5|2465.3|2462.8|935
1630680300000|2021-09-03 14:45:00|2469.4|2467.4|2467.2|2465.2|2472.4|2470.2|2467.1|2464.6|954
1630680600000|2021-09-03 14:50:00|2467.7|2465.7|2473.5|2471.5|2473.6|2471.6|2467.7|2465.3|844
1630680900000|2021-09-03 14:55:00|2473.6|2471.6|2476.1|2474.1|2476.5|2474.5|2473.3|2470.9|527
1630681200000|2021-09-03 15:00:00|2476|2474|2479.3|2477.3|2479.7|2477.7|2475.4|2473.4|593
1630681500000|2021-09-03 15:05:00|2479|2477|2481.4|2479.4|2482.7|2480.7|2479|2476.8|679
1630681800000|2021-09-03 15:10:00|2481.3|2479.3|2483.8|2481.8|2488.7|2486.2|2481.3|2478.7|809
1630682100000|2021-09-03 15:15:00|2483.9|2481.9|2481.9|2479.9|2486.6|2484.2|2479.7|2477.1|942
1630682400000|2021-09-03 15:20:00|2482.1|2479.1|2482.4|2480.4|2482.9|2480.6|2480.3|2477.7|721
1630682700000|2021-09-03 15:25:00|2482.5|2480.5|2481.9|2479.9|2483.4|2481.1|2480.7|2478.4|584
1630683000000|2021-09-03 15:30:00|2481.8|2479.8|2474.2|2472.2|2483.3|2480.9|2473.5|2471|631
1630683300000|2021-09-03 15:35:00|2474.1|2472.1|2471.1|2468.1|2475.5|2473.3|2470.5|2467.5|564
1630683600000|2021-09-03 15:40:00|2471.2|2468.2|2470.7|2468.7|2472.8|2470.2|2469.9|2467.3|546
1630683900000|2021-09-03 15:45:00|2470.8|2468.8|2477|2474|2477.8|2475.3|2469.5|2466.7|590
1630684200000|2021-09-03 15:50:00|2476.6|2473.6|2474.1|2471.1|2477.1|2474.8|2472.5|2469.9|511
1630684500000|2021-09-03 15:55:00|2473.8|2470.8|2472.2|2470.2|2475.9|2473.3|2471.9|2469.4|327
1630684800000|2021-09-03 16:00:00|2472|2470|2468.2|2466.2|2472.4|2470|2468|2465.6|446
1630685100000|2021-09-03 16:05:00|2468.1|2466.1|2472.6|2469.6|2473.1|2470.4|2468.1|2466.1|387
1630685400000|2021-09-03 16:10:00|2472.5|2469.5|2471.1|2469.1|2472.5|2470.2|2470|2467|425
1630685700000|2021-09-03 16:15:00|2471|2469|2470.7|2468.7|2472.1|2469.7|2470.6|2468.1|246
1630686000000|2021-09-03 16:20:00|2470.8|2467.8|2471.2|2468.2|2471.5|2468.8|2470.1|2467.5|222
1630686300000|2021-09-03 16:25:00|2471.1|2468.1|2469.2|2467.2|2471.2|2468.3|2468.4|2465.4|215
1630686600000|2021-09-03 16:30:00|2469.3|2467.3|2469.9|2466.9|2471.5|2468.8|2469.3|2466.7|262
1630686900000|2021-09-03 16:35:00|2469.8|2466.8|2469.5|2467.5|2471|2468.5|2469.1|2466.2|268
1630687200000|2021-09-03 16:40:00|2469.4|2467.4|2470.1|2468.1|2471.2|2469|2468.8|2466.3|248
1630687500000|2021-09-03 16:45:00|2470.2|2468.2|2472.2|2469.2|2472.6|2470|2469.5|2466.7|257
1630687800000|2021-09-03 16:50:00|2472.3|2469.3|2472.1|2469.1|2472.4|2469.8|2471.1|2468.6|221
1630688100000|2021-09-03 16:55:00|2472|2469|2474.2|2471.2|2474.8|2471.8|2472|2469|270
1630688400000|2021-09-03 17:00:00|2474.4|2471.4|2473.7|2470.7|2474.7|2471.8|2472.9|2470.2|299
1630688700000|2021-09-03 17:05:00|2473.6|2470.6|2476.4|2474.4|2476.7|2474.7|2473.6|2470.6|227
1630689000000|2021-09-03 17:10:00|2476.5|2474.5|2476|2473|2477.4|2475|2475.9|2473|293
1630689300000|2021-09-03 17:15:00|2475|2473.1|2472.7|2470.7|2475.5|2473.1|2472.7|2470.3|308
1630689600000|2021-09-03 17:20:00|2472.9|2470.9|2473.6|2471.6|2474.7|2472.7|2472.1|2470.1|348
1630689900000|2021-09-03 17:25:00|2473.5|2471.5|2473.2|2471.2|2475|2472.8|2473|2470.3|324
1630690200000|2021-09-03 17:30:00|2473.1|2471.1|2472.9|2469.9|2473.6|2471.3|2472|2469.6|253
1630690500000|2021-09-03 17:35:00|2472.8|2469.8|2472.2|2470.2|2473.1|2470.8|2472|2469.6|208
1630690800000|2021-09-03 17:40:00|2472.1|2470.1|2472.3|2470.3|2473.1|2470.9|2471.8|2469.5|212
1630691100000|2021-09-03 17:45:00|2472.4|2470.4|2472.7|2470.7|2473.2|2471|2471.8|2469.6|199
1630691400000|2021-09-03 17:50:00|2472.6|2470.6|2472.4|2470.4|2473.9|2471.5|2472.2|2470.1|276
1630691700000|2021-09-03 17:55:00|2472.5|2470.5|2470.9|2468.9|2472.8|2470.6|2470.8|2468.3|293
1630692000000|2021-09-03 18:00:00|2470.8|2468.8|2470.2|2468.2|2470.9|2468.9|2469.1|2467.1|204
1630692300000|2021-09-03 18:05:00|2470.1|2468.1|2470.4|2468.4|2470.7|2468.5|2468.7|2466.7|173
1630692600000|2021-09-03 18:10:00|2470.5|2468.5|2470.3|2468.3|2470.7|2468.7|2469.2|2466.8|185
1630692900000|2021-09-03 18:15:00|2470.4|2468.4|2470.4|2468.4|2471.1|2469|2469.8|2467.3|186
1630693200000|2021-09-03 18:20:00|2470.3|2468.3|2471.6|2469.6|2472.2|2469.8|2469.7|2467.7|190
1630693500000|2021-09-03 18:25:00|2471.7|2469.7|2471.2|2469.2|2471.9|2469.9|2469.9|2467.9|232
1630693800000|2021-09-03 18:30:00|2471.1|2469.1|2470.9|2468.9|2471.6|2469.5|2470.8|2468.6|162
1630694100000|2021-09-03 18:35:00|2470.8|2468.8|2471.5|2469.5|2472|2469.6|2470.7|2468.7|118
1630694400000|2021-09-03 18:40:00|2471.2|2469.2|2471|2469|2471.9|2469.5|2470.9|2468.6|95
1630694700000|2021-09-03 18:45:00|2471.3|2469.3|2471.4|2469.4|2471.5|2469.5|2470.9|2468.9|94
1630695000000|2021-09-03 18:50:00|2471.3|2469.3|2472.1|2470.1|2472.5|2470.5|2471.3|2469.3|101
1630695300000|2021-09-03 18:55:00|2472.2|2470.2|2472.5|2470.5|2472.6|2470.6|2471.9|2469.9|69
1630695600000|2021-09-03 19:00:00|2472.4|2470.4|2473|2471|2473.1|2471.1|2471.5|2469.5|149
1630695900000|2021-09-03 19:05:00|2473.1|2471.1|2472.5|2470.5|2473.1|2471.1|2472.4|2470|57
1630696200000|2021-09-03 19:10:00|2472.6|2470.6|2472.9|2470.9|2473.5|2471|2472.4|2469.8|69
1630696500000|2021-09-03 19:15:00|2472.8|2470.8|2472.9|2470.9|2473|2471|2472.7|2470.7|68
1630696800000|2021-09-03 19:20:00|2472.8|2470.8|2472.4|2470.4|2473.3|2470.9|2471.8|2469.4|99
1630697100000|2021-09-03 19:25:00|2472.5|2470.5|2472.9|2470.9|2473.2|2471|2471.7|2469.5|110
1630697400000|2021-09-03 19:30:00|2472.8|2470.8|2473|2471|2473.7|2471.7|2471.9|2469.5|149
1630697700000|2021-09-03 19:35:00|2472.9|2470.9|2472.5|2469.5|2473.3|2471|2471.8|2469.4|98
1630698000000|2021-09-03 19:40:00|2472.4|2469.4|2472.1|2470.1|2473.1|2470.6|2471.9|2469.2|140
1630698300000|2021-09-03 19:45:00|2472.2|2470.2|2472.1|2470.1|2473.4|2470.8|2471.8|2469|152
1630698600000|2021-09-03 19:50:00|2472.2|2470.2|2472.6|2470.6|2473.2|2470.9|2471.6|2469.5|142
1630698900000|2021-09-03 19:55:00|2472.7|2470.7|2471.9|2469.9|2473.8|2471.4|2471.8|2469.5|188
1630699200000|2021-09-03 20:00:00|2472|2470|2473.3|2470.3|2474|2471|2471.9|2469.6|153
1630699500000|2021-09-03 20:05:00|2473.1|2470.1|2472.7|2469.7|2473.6|2470.6|2472.4|2469.4|129
1630699800000|2021-09-03 20:10:00|2472.9|2469.9|2473.3|2470.3|2473.7|2470.7|2472.4|2469.4|113
1630700100000|2021-09-03 20:15:00|2473.2|2470.2|2473.2|2470.2|2473.5|2470.5|2472.4|2469.4|104
1630700400000|2021-09-03 20:20:00|2473.3|2470.3|2473.4|2470.4|2473.7|2470.7|2473.1|2470.1|69
1630700700000|2021-09-03 20:25:00|2473.7|2470.7|2473.3|2470.3|2474.1|2471.1|2473.1|2470.1|72
1630701000000|2021-09-03 20:30:00|2473.5|2470.5|2474.2|2471.2|2474.8|2471.8|2473.5|2470.5|100
1630701300000|2021-09-03 20:35:00|2474|2471|2473.8|2470.8|2475|2472|2473.6|2470.6|119
1630701600000|2021-09-03 20:40:00|2474|2471|2473.5|2470.5|2474.1|2471.1|2473.3|2470.3|134
1630701900000|2021-09-03 20:45:00|2473.6|2470.6|2472.2|2469.2|2474.6|2471.6|2471.8|2468.8|161
1630702200000|2021-09-03 20:50:00|2472.1|2469.1|2471.7|2468.7|2472.9|2469.9|2471.3|2468.3|173
1630702500000|2021-09-03 20:55:00|2471.8|2468.8|2473.7|2470.7|2476.1|2471.3|2470.9|2466.1|227
1630879200000|2021-09-05 22:00:00|2476.1|2473.1|2476.1|2473.1|2480.2|2476.6|2475|2472|394
1630879500000|2021-09-05 22:05:00|2476|2473|2479.3|2476.3|2480.7|2477.7|2475.8|2472.8|281
1630879800000|2021-09-05 22:10:00|2479|2476|2480.3|2477.3|2481.2|2478.2|2479|2476|201
1630880100000|2021-09-05 22:15:00|2480.2|2477.2|2480.1|2477.1|2480.5|2477.5|2478.7|2475.7|169
1630880400000|2021-09-05 22:20:00|2479.9|2476.9|2481.3|2478.3|2481.7|2478.7|2479.7|2476.7|119
1630880700000|2021-09-05 22:25:00|2481.2|2478.2|2480.8|2477.8|2481.7|2478.7|2479.7|2476.7|135
1630881000000|2021-09-05 22:30:00|2480.7|2477.7|2479.8|2476.8|2482|2479.2|2479.1|2476.6|118
1630881300000|2021-09-05 22:35:00|2479.9|2476.9|2479.2|2476.2|2480.1|2477.2|2478.3|2475.8|165
1630881600000|2021-09-05 22:40:00|2479|2476|2478.8|2475.8|2479.6|2476.7|2477.5|2474.5|113
1630881900000|2021-09-05 22:45:00|2478.5|2475.5|2478.8|2475.8|2479.3|2476.3|2477.9|2474.9|115
1630882200000|2021-09-05 22:50:00|2478.4|2475.4|2477.9|2474.9|2478.8|2475.8|2477.4|2474.4|115
1630882500000|2021-09-05 22:55:00|2478|2475|2477.9|2474.9|2478.6|2475.6|2477.5|2474.5|99
1630882800000|2021-09-05 23:00:00|2477.8|2474.8|2477.5|2474.5|2478.1|2475.1|2477.1|2474.1|112
1630883100000|2021-09-05 23:05:00|2477.4|2474.4|2477|2474|2478.1|2475.1|2476.7|2473.7|115
1630883400000|2021-09-05 23:10:00|2476.9|2473.9|2477|2474|2477.9|2474.9|2476.8|2473.8|116
1630883700000|2021-09-05 23:15:00|2477.1|2474.1|2476.7|2473.7|2478|2475|2476.6|2473.6|123
1630884000000|2021-09-05 23:20:00|2476.8|2473.8|2477|2474|2477.5|2474.5|2476.2|2473.2|131
1630884300000|2021-09-05 23:25:00|2476.9|2473.9|2476.7|2473.7|2477.1|2474.1|2476.1|2473.1|110
1630884600000|2021-09-05 23:30:00|2476.6|2473.6|2475.7|2473.7|2476.7|2473.8|2475.5|2472.8|102
1630884900000|2021-09-05 23:35:00|2475.6|2473.6|2476.3|2473.3|2476.7|2474.1|2475.6|2472.9|92
1630885200000|2021-09-05 23:40:00|2476.2|2473.2|2476.1|2473.1|2476.9|2474.5|2475.7|2472.9|100
1630885500000|2021-09-05 23:45:00|2476.2|2473.2|2474.3|2471.3|2476.7|2473.7|2474.1|2471.3|209
1630885800000|2021-09-05 23:50:00|2474.5|2471.5|2475|2472|2475|2472|2473.8|2470.8|142
1630886100000|2021-09-05 23:55:00|2474.7|2471.7|2476.2|2473.2|2476.7|2473.7|2474.6|2471.7|186
1630886400000|2021-09-06 00:00:00|2476.3|2473.3|2472.5|2470.5|2476.5|2473.5|2472.2|2469.7|354
1630886700000|2021-09-06 00:05:00|2473|2470|2472.5|2469.5|2474.1|2471.3|2471.9|2469.1|232
1630887000000|2021-09-06 00:10:00|2472.6|2469.6|2473|2470|2473.6|2470.9|2472.2|2469.5|175
1630887300000|2021-09-06 00:15:00|2473.1|2470.1|2473|2470|2473.9|2471.4|2472.5|2469.6|199
1630887600000|2021-09-06 00:20:00|2473.1|2470.1|2471.7|2469.7|2473.1|2470.8|2471.6|2469|189
1630887900000|2021-09-06 00:25:00|2472.2|2469.2|2471.5|2469.5|2473.1|2470.5|2471.3|2469|154
1630888200000|2021-09-06 00:30:00|2471.4|2469.4|2472.5|2469.5|2473|2470.5|2471.2|2469|147
1630888500000|2021-09-06 00:35:00|2472.1|2470.1|2472.6|2470.6|2473.7|2471.2|2471.9|2469.4|147
1630888800000|2021-09-06 00:40:00|2472.5|2470.5|2472.2|2470.2|2473.1|2470.7|2471.8|2469.5|115
1630889100000|2021-09-06 00:45:00|2472.1|2470.1|2471.7|2469.7|2472.9|2470.5|2471.6|2469.1|94
1630889400000|2021-09-06 00:50:00|2471.6|2469.6|2471|2469|2473|2470.5|2470.9|2468.2|154
1630889700000|2021-09-06 00:55:00|2471.5|2468.5|2470.9|2467.9|2471.8|2469.4|2470.1|2467.3|176
1630890000000|2021-09-06 01:00:00|2470.5|2468.5|2471.1|2469.1|2471.9|2469.3|2467.7|2465.6|700
1630890300000|2021-09-06 01:05:00|2471.2|2469.2|2478.6|2475.6|2479.3|2476.6|2471.2|2469.2|697
1630890600000|2021-09-06 01:10:00|2478.7|2475.7|2480.2|2477.2|2482.3|2479.7|2476.4|2473.6|532
1630890900000|2021-09-06 01:15:00|2480.1|2477.1|2476.1|2474.1|2480.1|2477.7|2474.1|2471.1|592
1630891200000|2021-09-06 01:20:00|2476|2474|2474.5|2471.5|2479.8|2477.1|2474|2471|532
1630891500000|2021-09-06 01:25:00|2474.6|2471.6|2477.1|2474.1|2477.2|2474.8|2473.6|2471.1|467
1630891800000|2021-09-06 01:30:00|2477|2474|2478.9|2475.9|2479.1|2476.1|2475.4|2472.4|386
1630892100000|2021-09-06 01:35:00|2478.8|2475.8|2477.8|2474.8|2479.2|2477.1|2477.4|2474.4|473
1630892400000|2021-09-06 01:40:00|2477.9|2474.9|2478.9|2475.9|2479.1|2476.9|2476.8|2474.2|409
1630892700000|2021-09-06 01:45:00|2478.8|2475.8|2478.3|2475.3|2479.2|2477.1|2477.6|2474.8|221
1630893000000|2021-09-06 01:50:00|2478.2|2475.2|2474.8|2472.8|2478.3|2475.5|2474.5|2471.8|371
1630893300000|2021-09-06 01:55:00|2474.7|2472.7|2476.1|2474.1|2476.4|2474.2|2473.9|2470.9|407
1630893600000|2021-09-06 02:00:00|2476|2474|2477.2|2474.2|2478.5|2476.3|2475.4|2473.1|356
1630893900000|2021-09-06 02:05:00|2477.1|2474.1|2473.2|2470.2|2477.5|2475.1|2472.5|2470|359
1630894200000|2021-09-06 02:10:00|2472.8|2470.8|2474.4|2471.4|2474.8|2472.3|2472.2|2469.4|301
1630894500000|2021-09-06 02:15:00|2474.6|2471.6|2474|2472|2475|2472.2|2473.7|2470.8|128
1630894800000|2021-09-06 02:20:00|2473.9|2471.9|2475.9|2472.9|2475.9|2473.1|2473.7|2471.3|111
1630895100000|2021-09-06 02:25:00|2476.1|2473.1|2476.8|2473.8|2477.4|2474.4|2476.1|2473.1|98
1630895400000|2021-09-06 02:30:00|2476.9|2473.9|2476.6|2473.6|2477.4|2474.4|2475|2472.3|240
1630895700000|2021-09-06 02:35:00|2476.7|2473.7|2474.6|2471.6|2476.9|2474|2474.4|2471.4|245
1630896000000|2021-09-06 02:40:00|2474.5|2471.5|2474.4|2471.4|2475.3|2472.9|2473.7|2470.9|231
1630896300000|2021-09-06 02:45:00|2474.5|2471.5|2475.5|2472.5|2475.6|2473|2473.3|2471|230
1630896600000|2021-09-06 02:50:00|2475.4|2472.4|2475.6|2472.6|2476.4|2473.9|2474.7|2472|232
1630896900000|2021-09-06 02:55:00|2475.7|2472.7|2475|2473|2475.9|2473.2|2474.5|2472.1|144
1630897200000|2021-09-06 03:00:00|2475.1|2473.1|2476.2|2473.2|2476.2|2473.3|2473.8|2471.2|281
1630897500000|2021-09-06 03:05:00|2476.1|2473.1|2477.5|2474.5|2477.8|2474.8|2475.8|2473|120
1630897800000|2021-09-06 03:10:00|2477.4|2474.4|2478.1|2475.1|2478.2|2475.2|2476.6|2473.6|195
1630898100000|2021-09-06 03:15:00|2478.2|2475.2|2478.7|2475.7|2478.9|2475.9|2477.8|2474.8|139
1630898400000|2021-09-06 03:20:00|2478.6|2475.6|2475.6|2473.6|2478.7|2475.7|2475.4|2473.1|177
1630898700000|2021-09-06 03:25:00|2475.7|2473.7|2475.9|2472.9|2476.4|2474|2475.3|2472.8|163
1630899000000|2021-09-06 03:30:00|2475.4|2473.4|2475.3|2472.3|2475.8|2473.5|2474.6|2472.1|129
1630899300000|2021-09-06 03:35:00|2475.4|2472.4|2474.7|2471.7|2475.4|2472.5|2473.8|2471.3|119
1630899600000|2021-09-06 03:40:00|2474.6|2471.6|2475.5|2472.5|2475.6|2473.1|2474.5|2471.5|110
1630899900000|2021-09-06 03:45:00|2475.8|2472.8|2475.5|2472.5|2476|2473.5|2475.2|2472.4|99
1630900200000|2021-09-06 03:50:00|2475.4|2472.4|2474.3|2472.3|2475.4|2472.9|2473.9|2471.3|106
1630900500000|2021-09-06 03:55:00|2474.4|2472.4|2473.8|2471.8|2474.9|2472.5|2473.4|2470.9|74
1630900800000|2021-09-06 04:00:00|2474|2472|2474.4|2472.4|2475.2|2472.6|2473.8|2471.3|89
1630901100000|2021-09-06 04:05:00|2474.5|2472.5|2475.6|2472.6|2475.7|2473.2|2474.3|2471.8|85
1630901400000|2021-09-06 04:10:00|2475.5|2472.5|2475.3|2473.3|2476|2473.5|2475.2|2472.5|69
1630901700000|2021-09-06 04:15:00|2475.4|2473.4|2475.7|2472.7|2476.4|2474|2475.3|2472.7|89
1630902000000|2021-09-06 04:20:00|2475.2|2473.2|2475.5|2473.5|2475.9|2473.5|2474.9|2472.3|92
1630902300000|2021-09-06 04:25:00|2475.3|2473.3|2476.2|2473.2|2476.5|2473.9|2475.3|2473|69
1630902600000|2021-09-06 04:30:00|2476.3|2473.3|2475.9|2473.9|2476.7|2474.2|2475.6|2473.2|96
1630902900000|2021-09-06 04:35:00|2476|2474|2477|2474|2477.1|2474.6|2475.9|2473.5|77
1630903200000|2021-09-06 04:40:00|2477.1|2474.1|2476.4|2474.4|2477.1|2474.6|2476|2473.5|101
1630903500000|2021-09-06 04:45:00|2477|2474|2477.7|2474.7|2477.8|2475.3|2476|2473.7|122
1630903800000|2021-09-06 04:50:00|2478|2475|2479.5|2477.5|2480.3|2477.7|2477.4|2474.9|135
1630904100000|2021-09-06 04:55:00|2479.4|2477.4|2478.9|2475.9|2480|2477.6|2478.4|2475.4|94
1630904400000|2021-09-06 05:00:00|2479|2476|2478.5|2475.5|2479.1|2476.4|2478.3|2475.4|127
1630904700000|2021-09-06 05:05:00|2478.6|2475.6|2479.6|2476.6|2479.8|2476.8|2478.5|2475.5|81
1630905000000|2021-09-06 05:10:00|2479.7|2476.7|2479.9|2476.9|2480.2|2477.6|2479.1|2476.4|112
1630905300000|2021-09-06 05:15:00|2480|2477|2480.7|2478.7|2481.1|2478.8|2480|2477|87
1630905600000|2021-09-06 05:20:00|2480.8|2478.8|2480.8|2478.8|2482.3|2479.9|2479.4|2476.8|145
1630905900000|2021-09-06 05:25:00|2480.7|2478.7|2481.4|2478.4|2481.6|2479|2480.2|2477.7|73
1630906200000|2021-09-06 05:30:00|2481.9|2478.9|2476.5|2474.5|2481.9|2479.7|2476.1|2474|410
1630906500000|2021-09-06 05:35:00|2476.6|2474.6|2477.6|2475.6|2479.5|2477.5|2476|2473.7|298
1630906800000|2021-09-06 05:40:00|2477.5|2475.5|2475.7|2473.7|2478.8|2476.3|2475.6|2473.1|275
1630907100000|2021-09-06 05:45:00|2475.8|2473.8|2481.6|2478.6|2481.7|2479.1|2474.8|2472.6|346
1630907400000|2021-09-06 05:50:00|2481.7|2478.7|2481.2|2479.2|2481.9|2479.9|2479.9|2477.3|254
1630907700000|2021-09-06 05:55:00|2481.1|2479.1|2481.8|2478.8|2482.4|2480.3|2480.8|2478.3|179
1630908000000|2021-09-06 06:00:00|2481.7|2478.7|2478.2|2476.2|2481.7|2479.3|2477.8|2475.5|388
1630908300000|2021-09-06 06:05:00|2478|2476|2478.5|2476.5|2479.5|2477.5|2477.4|2475.2|282
1630908600000|2021-09-06 06:10:00|2478.3|2476.3|2477.1|2475.1|2478.6|2476.5|2477|2474.8|243
1630908900000|2021-09-06 06:15:00|2477.2|2475.2|2479.2|2477.2|2480|2477.4|2476.8|2474.4|200
1630909200000|2021-09-06 06:20:00|2479.1|2477.1|2480.5|2478.5|2481.1|2479.1|2479.1|2476.8|279
1630909500000|2021-09-06 06:25:00|2480.3|2478.3|2480|2478|2480.5|2478.3|2477.9|2475.6|260
1630909800000|2021-09-06 06:30:00|2479.9|2477.9|2479|2477|2480.5|2478.1|2478.2|2475.9|195
1630910100000|2021-09-06 06:35:00|2479.1|2477.1|2479.5|2477.5|2480.4|2478.3|2478.8|2476.7|207
1630910400000|2021-09-06 06:40:00|2479.6|2477.6|2480.4|2478.4|2482.5|2479.8|2479.3|2477.3|263
1630910700000|2021-09-06 06:45:00|2480.3|2478.3|2481.5|2478.5|2482.7|2480.3|2480.3|2478.3|281
1630911000000|2021-09-06 06:50:00|2481.4|2478.4|2480.8|2478.8|2481.9|2479.4|2479.8|2477.1|244
1630911300000|2021-09-06 06:55:00|2480.7|2478.7|2480.1|2478.1|2481.1|2478.7|2479.7|2477.2|212
1630911600000|2021-09-06 07:00:00|2480|2478|2480.2|2478.2|2481.2|2478.7|2478.8|2476.5|188
1630911900000|2021-09-06 07:05:00|2480.1|2478.1|2480.1|2477.1|2481.6|2479.6|2478.9|2476.4|216
1630912200000|2021-09-06 07:10:00|2479.9|2476.9|2479.4|2477.4|2480.1|2478|2477.9|2475.4|230
1630912500000|2021-09-06 07:15:00|2479.8|2476.8|2480|2478|2481.3|2478.9|2479.3|2476.8|205
1630912800000|2021-09-06 07:20:00|2479.9|2477.9|2480.5|2477.5|2481.6|2479.2|2479.6|2476.7|191
1630913100000|2021-09-06 07:25:00|2480.4|2477.4|2479.8|2476.8|2480.6|2478|2477.4|2475|312
1630913400000|2021-09-06 07:30:00|2479.9|2476.9|2481.1|2479.1|2482.8|2480.3|2479.1|2476.6|214
1630913700000|2021-09-06 07:35:00|2481.2|2479.2|2480.4|2478.4|2482.4|2479.5|2480.4|2478.2|215
1630914000000|2021-09-06 07:40:00|2480.6|2478.6|2481.7|2478.7|2482.6|2479.6|2480.2|2477.6|218
1630914300000|2021-09-06 07:45:00|2480.8|2478.8|2482.2|2480.2|2483.2|2480.6|2480.5|2477.9|210
1630914600000|2021-09-06 07:50:00|2482.3|2480.3|2483|2481|2483.7|2481.2|2481.6|2479|142
1630914900000|2021-09-06 07:55:00|2482.6|2480.6|2481.1|2478.1|2483.4|2481|2479|2476.4|295
1630915200000|2021-09-06 08:00:00|2481|2478|2482|2480|2482.3|2480|2478.5|2475.9|292
1630915500000|2021-09-06 08:05:00|2481.9|2479.9|2481.2|2479.2|2482.7|2480.3|2481|2478.7|208
1630915800000|2021-09-06 08:10:00|2481.1|2479.1|2482.7|2479.7|2482.9|2480.8|2480.4|2477.9|189
1630916100000|2021-09-06 08:15:00|2482.6|2479.6|2482.1|2480.1|2483.1|2480.9|2481.8|2479.3|164
1630916400000|2021-09-06 08:20:00|2482.2|2480.2|2483|2481|2483.4|2481.2|2481.9|2479.7|131
1630916700000|2021-09-06 08:25:00|2483.1|2481.1|2480.2|2478.2|2483.2|2481.2|2479.9|2477.9|115
1630917000000|2021-09-06 08:30:00|2480.7|2478.7|2476.6|2474.6|2480.7|2478.7|2476.5|2474.1|345
1630917300000|2021-09-06 08:35:00|2476.3|2474.3|2478|2476|2479.3|2477.2|2476.1|2474.1|344
1630917600000|2021-09-06 08:40:00|2478.2|2476.2|2478.5|2475.5|2479.7|2477.2|2477.4|2475|204
1630917900000|2021-09-06 08:45:00|2478.6|2475.6|2477.1|2475.1|2479.2|2476.8|2476.7|2474.7|164
1630918200000|2021-09-06 08:50:00|2477.2|2475.2|2476.2|2474.2|2478.4|2476.4|2476.2|2474.2|184
1630918500000|2021-09-06 08:55:00|2476.3|2474.3|2476.2|2474.2|2477.7|2475.2|2476.1|2473.6|217
1630918800000|2021-09-06 09:00:00|2476.3|2474.3|2476.3|2474.3|2477.6|2475.1|2476.2|2473.7|211
1630919100000|2021-09-06 09:05:00|2476.4|2474.4|2476.7|2473.7|2477.3|2475|2476|2473.6|133
1630919400000|2021-09-06 09:10:00|2476.6|2473.6|2476.7|2473.7|2477.2|2474.8|2476|2473.6|130
1630919700000|2021-09-06 09:15:00|2476.8|2473.8|2476.1|2474.1|2478.2|2475.7|2476.1|2473.7|146
1630920000000|2021-09-06 09:20:00|2476|2474|2476.1|2474.1|2477.2|2474.5|2475.7|2473.4|179
1630920300000|2021-09-06 09:25:00|2476|2474|2476.8|2473.8|2477.1|2474.7|2475.8|2473.4|176
1630920600000|2021-09-06 09:30:00|2476.9|2473.9|2476.4|2474.4|2477.1|2474.5|2475.7|2473.5|210
1630920900000|2021-09-06 09:35:00|2476.1|2474.1|2476.9|2473.9|2477.1|2474.5|2475.6|2473.5|159
1630921200000|2021-09-06 09:40:00|2476.8|2473.8|2476.2|2474.2|2477.1|2474.8|2475.7|2473.4|156
1630921500000|2021-09-06 09:45:00|2476.4|2474.4|2475.9|2473.9|2477.1|2474.6|2475.6|2473.2|141
1630921800000|2021-09-06 09:50:00|2475.8|2473.8|2476.2|2474.2|2477.2|2474.8|2475.7|2473.5|152
1630922100000|2021-09-06 09:55:00|2476|2474|2475.6|2473.6|2476.7|2474.3|2475.6|2473.3|111
1630922400000|2021-09-06 10:00:00|2476|2474|2476|2474|2476.6|2474.1|2475|2473|215
1630922700000|2021-09-06 10:05:00|2476.2|2474.2|2475.7|2473.7|2476.9|2474.4|2475.4|2473.4|209
1630923000000|2021-09-06 10:10:00|2475.8|2473.8|2474.4|2472.4|2476.9|2474.2|2474.2|2472.2|184
1630923300000|2021-09-06 10:15:00|2474.5|2472.5|2474|2472|2474.8|2472.8|2473.4|2471|166
1630923600000|2021-09-06 10:20:00|2474.1|2472.1|2473.1|2471.1|2474.8|2472.8|2472.9|2470.9|189
1630923900000|2021-09-06 10:25:00|2473|2471|2473.6|2471.6|2473.9|2471.9|2472.7|2470.2|163
1630924200000|2021-09-06 10:30:00|2473.7|2471.7|2472.2|2470.2|2473.8|2471.7|2472.2|2470.2|123
1630924500000|2021-09-06 10:35:00|2472.1|2470.1|2472.7|2470.7|2473.5|2471.5|2472.1|2470.1|112
1630924800000|2021-09-06 10:40:00|2472.6|2470.6|2471.1|2469.1|2473.1|2470.7|2470.7|2468.3|171
1630925100000|2021-09-06 10:45:00|2471|2469|2471.6|2469.6|2472.1|2470.1|2470.9|2468.9|161
1630925400000|2021-09-06 10:50:00|2471.7|2469.7|2470.7|2468.7|2472.3|2469.9|2470.5|2468.5|90
1630925700000|2021-09-06 10:55:00|2470.8|2468.8|2471.6|2469.6|2472.1|2470|2470.5|2468.1|129
1630926000000|2021-09-06 11:00:00|2472.1|2469.1|2473.5|2471.5|2474|2472|2471.2|2468.9|167
1630926300000|2021-09-06 11:05:00|2473.4|2471.4|2475|2472|2475.1|2472.9|2473.3|2471|194
1630926600000|2021-09-06 11:10:00|2475.1|2472.1|2474.4|2472.4|2475.6|2473.6|2474|2471.5|180
1630926900000|2021-09-06 11:15:00|2474.3|2472.3|2473.5|2471.5|2474.8|2472.8|2473.3|2471.3|121
1630927200000|2021-09-06 11:20:00|2473.6|2471.6|2472|2470|2474.1|2471.6|2472|2470|126
1630927500000|2021-09-06 11:25:00|2472.2|2470.2|2473.7|2471.7|2474.2|2472.1|2471.4|2469.4|209
1630927800000|2021-09-06 11:30:00|2473.6|2471.6|2472.5|2470.5|2473.9|2471.9|2471.8|2469.3|169
1630928100000|2021-09-06 11:35:00|2472.4|2470.4|2474.3|2472.3|2474.5|2472.5|2472.4|2470.4|86
1630928400000|2021-09-06 11:40:00|2474.2|2472.2|2474|2472|2474.5|2472.5|2473.8|2471.8|123
1630928700000|2021-09-06 11:45:00|2474.1|2472.1|2472.9|2470.9|2474.2|2472.1|2472.6|2470.2|151
1630929000000|2021-09-06 11:50:00|2473|2471|2474.3|2472.3|2474.7|2472.7|2473|2470.6|132
1630929300000|2021-09-06 11:55:00|2474.2|2472.2|2474.2|2472.2|2474.8|2472.8|2473.9|2471.7|142
1630929600000|2021-09-06 12:00:00|2474.3|2472.3|2473.2|2471.2|2475.3|2473.3|2472.7|2470.5|206
1630929900000|2021-09-06 12:05:00|2473.1|2471.1|2473|2471|2474.2|2472|2472.2|2469.6|172
1630930200000|2021-09-06 12:10:00|2472.9|2470.9|2472.8|2470.8|2473.6|2471.2|2471.5|2468.9|169
1630930500000|2021-09-06 12:15:00|2472.5|2470.5|2470.9|2468.9|2473.5|2471.1|2470.8|2468.6|175
1630930800000|2021-09-06 12:20:00|2470.8|2468.8|2469.7|2467.7|2472.1|2469.7|2468.8|2466.4|217
1630931100000|2021-09-06 12:25:00|2470|2468|2471.2|2469.2|2471.3|2469.3|2468.8|2466.8|183
1630931400000|2021-09-06 12:30:00|2471|2469|2471.8|2469.8|2472.5|2470.2|2470.4|2468.2|194
1630931700000|2021-09-06 12:35:00|2471.9|2469.9|2470.1|2468.1|2472.3|2470.3|2469.8|2467.5|147
1630932000000|2021-09-06 12:40:00|2470|2468|2469.4|2467.4|2470.1|2468.1|2468|2465.6|186
1630932300000|2021-09-06 12:45:00|2469.3|2467.3|2468|2466|2469.5|2467.5|2467.3|2465.3|112
1630932600000|2021-09-06 12:50:00|2468.2|2466.2|2468.8|2465.8|2470.9|2468.6|2468|2465.7|153
1630932900000|2021-09-06 12:55:00|2468.9|2465.9|2467.4|2465.4|2469.2|2467|2467.2|2464.4|216
1630933200000|2021-09-06 13:00:00|2467.8|2464.8|2470.4|2468.4|2472.3|2469.9|2466|2464|557
1630933500000|2021-09-06 13:05:00|2470.6|2468.6|2468.8|2466.8|2470.6|2468.6|2467.8|2465.3|402
1630933800000|2021-09-06 13:10:00|2468.9|2466.9|2468.3|2466.3|2469.3|2467.2|2467.1|2464.7|321
1630934100000|2021-09-06 13:15:00|2468.2|2466.2|2468.7|2466.7|2469.6|2467.6|2466.4|2464.4|386
1630934400000|2021-09-06 13:20:00|2468.8|2466.8|2469.7|2467.7|2470.1|2468.1|2468.6|2466|337
1630934700000|2021-09-06 13:25:00|2469.8|2467.8|2468.4|2466.4|2469.9|2467.9|2467.5|2465.2|259
1630935000000|2021-09-06 13:30:00|2468.3|2466.3|2466.7|2464.7|2469.3|2467.2|2466.6|2464|213
1630935300000|2021-09-06 13:35:00|2467.2|2464.2|2466.7|2464.7|2467.6|2465|2465.7|2463.2|185
1630935600000|2021-09-06 13:40:00|2466.6|2464.6|2467.3|2465.3|2468.1|2465.8|2466.4|2463.9|219
1630935900000|2021-09-06 13:45:00|2467.2|2465.2|2468|2465|2468|2465.6|2466.2|2463.7|184
1630936200000|2021-09-06 13:50:00|2468.1|2465.1|2470.3|2467.3|2470.8|2468.3|2467.9|2465.1|162
1630936500000|2021-09-06 13:55:00|2470.2|2467.2|2471.6|2468.6|2472.4|2469.4|2470|2467|200
1630936800000|2021-09-06 14:00:00|2471.7|2468.7|2471|2468|2472|2469|2468.7|2466.2|281
1630937100000|2021-09-06 14:05:00|2471.1|2468.1|2470.7|2467.7|2471.5|2468.9|2470.1|2467.5|156
1630937400000|2021-09-06 14:10:00|2470.8|2467.8|2471.4|2468.4|2471.6|2468.6|2470.4|2467.6|151
1630937700000|2021-09-06 14:15:00|2471.5|2468.5|2472.2|2469.2|2472.2|2469.2|2471|2468|181
1630938000000|2021-09-06 14:20:00|2472|2469|2471.8|2468.8|2472.2|2469.8|2470.8|2468.1|178
1630938300000|2021-09-06 14:25:00|2472|2469|2471.4|2469.4|2473.5|2470.6|2471.2|2468.7|208
1630938600000|2021-09-06 14:30:00|2471.3|2469.3|2468.4|2465.4|2471.8|2469.4|2468.2|2465.2|188
1630938900000|2021-09-06 14:35:00|2468.5|2465.5|2470.4|2467.4|2470.6|2467.6|2468.2|2465.2|184
1630939200000|2021-09-06 14:40:00|2470.5|2467.5|2470.2|2467.2|2471.2|2468.6|2469.8|2466.8|167
1630939500000|2021-09-06 14:45:00|2470|2467|2468.9|2465.9|2470.5|2467.9|2468.8|2465.8|171
1630939800000|2021-09-06 14:50:00|2468.8|2465.8|2467.4|2465.4|2469.4|2466.6|2467.4|2464.8|198
1630940100000|2021-09-06 14:55:00|2468|2465|2467.7|2464.7|2468.4|2465.4|2465.4|2462.6|244
1630940400000|2021-09-06 15:00:00|2467.4|2465.4|2467.7|2464.7|2467.8|2465.6|2465.6|2463.2|206
1630940700000|2021-09-06 15:05:00|2467.8|2464.8|2467.9|2464.9|2469.3|2466.6|2467.4|2464.6|149
1630941000000|2021-09-06 15:10:00|2468|2465|2468.4|2465.4|2468.9|2466.3|2467.2|2464.5|193
1630941300000|2021-09-06 15:15:00|2468.2|2465.2|2468.1|2465.1|2468.6|2466.2|2467.2|2464.6|178
1630941600000|2021-09-06 15:20:00|2468|2465|2468.3|2465.3|2468.9|2466|2467.1|2464.6|163
1630941900000|2021-09-06 15:25:00|2468.2|2465.2|2467.8|2464.8|2468.3|2465.3|2467.6|2464.6|99
1630942200000|2021-09-06 15:30:00|2467.7|2464.7|2466.7|2464.7|2467.9|2465|2466.1|2463.6|101
1630942500000|2021-09-06 15:35:00|2466.8|2464.8|2468.4|2465.4|2468.7|2466.2|2466.6|2464|114
1630942800000|2021-09-06 15:40:00|2468.5|2465.5|2468.9|2465.9|2469.1|2466.5|2467.7|2464.9|113
1630943100000|2021-09-06 15:45:00|2469|2466|2469|2466|2469.4|2466.8|2468.4|2465.8|92
1630943400000|2021-09-06 15:50:00|2468.5|2466.5|2469.1|2466.1|2469.2|2466.7|2468.3|2465.8|82
1630943700000|2021-09-06 15:55:00|2469|2466|2467.9|2464.9|2469|2466|2467.1|2464.4|104
1630944000000|2021-09-06 16:00:00|2467.5|2465.5|2467.6|2464.6|2468.6|2466.1|2466.9|2464.6|122
1630944300000|2021-09-06 16:05:00|2467.7|2464.7|2468.4|2465.4|2468.7|2466|2466.8|2464.1|85
1630944600000|2021-09-06 16:10:00|2468.5|2465.5|2467.8|2464.8|2468.6|2465.8|2467.3|2464.7|86
1630944900000|2021-09-06 16:15:00|2467.7|2464.7|2468.9|2465.9|2468.9|2466.5|2467.3|2464.7|94
1630945200000|2021-09-06 16:20:00|2468.8|2465.8|2469|2466|2469.2|2466.6|2467.9|2465.4|88
1630945500000|2021-09-06 16:25:00|2469.3|2466.3|2469|2466|2469.3|2466.6|2468.5|2465.7|128
1630945800000|2021-09-06 16:30:00|2468.9|2465.9|2468.1|2465.1|2469|2466.5|2467.7|2464.8|96
1630946100000|2021-09-06 16:35:00|2467.9|2464.9|2467.9|2464.9|2468.6|2466.1|2467.3|2464.8|88
1630946400000|2021-09-06 16:40:00|2468|2465|2468.8|2466.8|2469.2|2466.9|2466.8|2464.4|98
1630946700000|2021-09-06 16:45:00|2469.4|2466.4|2468.1|2465.1|2469.6|2466.9|2467.3|2465|107
1630947000000|2021-09-06 16:50:00|2467.6|2465.6|2469.5|2467.5|2470.1|2467.9|2467.4|2465.1|79
1630947300000|2021-09-06 16:55:00|2469.9|2467.9|2470.2|2467.2|2471.3|2468.7|2469.9|2466.9|115
1630965600000|2021-09-06 22:00:00|2470.8|2467.8|2469.8|2466.8|2471.8|2468.8|2469.6|2466.6|104
1630965900000|2021-09-06 22:05:00|2469.7|2466.7|2469|2466|2470.2|2467.2|2467.1|2464.1|142
1630966200000|2021-09-06 22:10:00|2468.7|2465.7|2468.5|2465.5|2469.1|2466.6|2467.9|2464.9|92
1630966500000|2021-09-06 22:15:00|2468.4|2465.4|2469.1|2466.1|2469.2|2466.6|2467.6|2464.9|59
1630966800000|2021-09-06 22:20:00|2469|2466|2467.8|2464.8|2469.4|2466.5|2467.7|2464.7|111
1630967100000|2021-09-06 22:25:00|2467.7|2464.7|2467.6|2464.6|2468|2465.4|2467|2464.1|74
1630967400000|2021-09-06 22:30:00|2467.8|2464.8|2468.1|2465.1|2468.6|2466|2467.4|2464.4|103
1630967700000|2021-09-06 22:35:00|2468|2465|2468.7|2465.7|2469.1|2466.1|2467.8|2464.8|57
1630968000000|2021-09-06 22:40:00|2468.8|2465.8|2468.3|2465.3|2469.2|2466.2|2468.2|2465.2|95
1630968300000|2021-09-06 22:45:00|2468.2|2465.2|2468.7|2465.7|2469|2466|2468.2|2465.2|71
1630968600000|2021-09-06 22:50:00|2468.6|2465.6|2469|2466|2469.1|2466.1|2468.4|2465.4|69
1630968900000|2021-09-06 22:55:00|2468.9|2465.9|2468.9|2465.9|2469|2466|2468.7|2465.7|60
1630969200000|2021-09-06 23:00:00|2469|2466|2470|2467|2470|2467|2468.7|2465.7|97
1630969500000|2021-09-06 23:05:00|2469.8|2466.8|2469.5|2466.5|2470|2467|2469|2466.2|75
1630969800000|2021-09-06 23:10:00|2469.4|2466.4|2469.8|2466.8|2470.1|2467.1|2469.2|2466.2|75
1630970100000|2021-09-06 23:15:00|2469.5|2466.5|2469.4|2466.4|2469.8|2466.8|2468.8|2465.8|88
1630970400000|2021-09-06 23:20:00|2469.5|2466.5|2469.1|2466.1|2469.5|2466.5|2468.8|2465.8|74
1630970700000|2021-09-06 23:25:00|2469|2466|2468.9|2465.9|2469.3|2466.3|2468.8|2465.8|91
1630971000000|2021-09-06 23:30:00|2468.8|2465.8|2469.5|2466.5|2469.9|2466.9|2468.3|2465.3|102
1630971300000|2021-09-06 23:35:00|2469.6|2466.6|2469.3|2466.3|2469.9|2466.9|2469.2|2466.2|74
1630971600000|2021-09-06 23:40:00|2469.2|2466.2|2468.8|2466.8|2469.5|2466.8|2468.8|2465.8|66
1630971900000|2021-09-06 23:45:00|2468.7|2466.7|2469|2466|2469.2|2466.7|2468.3|2465.3|69
1630972200000|2021-09-06 23:50:00|2469.1|2466.1|2469.4|2466.4|2469.6|2467|2468.8|2466|66
1630972500000|2021-09-06 23:55:00|2469.5|2466.5|2469.1|2467.1|2470.3|2467.6|2469|2466.4|81
1630972800000|2021-09-07 00:00:00|2469|2467|2468.5|2465.5|2469.1|2467|2467.5|2465|119
1630973100000|2021-09-07 00:05:00|2468.4|2465.4|2469.4|2466.4|2469.4|2466.7|2467.5|2465|117
1630973400000|2021-09-07 00:10:00|2469.5|2466.5|2471.6|2468.6|2471.8|2469.3|2468.6|2465.9|182
1630973700000|2021-09-07 00:15:00|2471.7|2468.7|2470.7|2467.7|2471.7|2469.2|2470.2|2467.6|131
1630974000000|2021-09-07 00:20:00|2470.8|2467.8|2471.1|2469.1|2471.5|2469.2|2470.1|2467.5|117
1630974300000|2021-09-07 00:25:00|2471|2469|2471.6|2469.6|2472.2|2469.7|2470.5|2468|90
1630974600000|2021-09-07 00:30:00|2471.5|2469.5|2471.6|2469.6|2473.1|2470.6|2471.4|2469.1|133
1630974900000|2021-09-07 00:35:00|2471.7|2469.7|2472.2|2470.2|2472.4|2470.2|2471.4|2469.1|79
1630975200000|2021-09-07 00:40:00|2472.1|2470.1|2473.1|2471.1|2473.5|2471.2|2471.6|2469.3|171
1630975500000|2021-09-07 00:45:00|2473.2|2471.2|2473.2|2471.2|2473.8|2471.5|2472.9|2470.5|79
1630975800000|2021-09-07 00:50:00|2473.3|2471.3|2472.4|2470.4|2473.6|2471.6|2472.2|2469.7|114
1630976100000|2021-09-07 00:55:00|2472.3|2470.3|2473.1|2471.1|2473.4|2471.2|2472.1|2469.9|120
1630976400000|2021-09-07 01:00:00|2473.2|2471.2|2477.6|2474.6|2478.6|2475.6|2473.2|2470.5|709
1630976700000|2021-09-07 01:05:00|2477.4|2474.4|2478.2|2475.2|2481.2|2478.2|2476.9|2473.9|553
1630977000000|2021-09-07 01:10:00|2478.3|2475.3|2478.3|2475.3|2478.6|2475.6|2476.5|2473.5|399
1630977300000|2021-09-07 01:15:00|2478.6|2475.6|2480.5|2477.5|2481.2|2478.2|2478.2|2475.2|402
1630977600000|2021-09-07 01:20:00|2480.4|2477.4|2482.3|2479.3|2483|2480|2479.9|2476.9|401
1630977900000|2021-09-07 01:25:00|2482.1|2479.1|2481.7|2479.7|2484.2|2481.8|2481.6|2479.1|366
1630978200000|2021-09-07 01:30:00|2481.6|2479.6|2482.6|2480.6|2483.8|2481.1|2481.1|2478.7|418
1630978500000|2021-09-07 01:35:00|2482.5|2480.5|2483.2|2480.2|2483.8|2481.4|2482|2479.6|233
1630978800000|2021-09-07 01:40:00|2483.1|2480.1|2480.7|2477.7|2484.2|2481.2|2480.5|2477.5|296
1630979100000|2021-09-07 01:45:00|2480.6|2477.6|2479.4|2476.4|2480.7|2478.4|2478.8|2476.3|239
1630979400000|2021-09-07 01:50:00|2479.6|2476.6|2480|2478|2480.7|2478.3|2478.6|2476.3|271
1630979700000|2021-09-07 01:55:00|2480.4|2477.4|2480.1|2478.1|2481.5|2479|2479.8|2477.4|233
1630980000000|2021-09-07 02:00:00|2480.2|2478.2|2479.5|2476.5|2480.6|2478.3|2478.2|2475.8|260
1630980300000|2021-09-07 02:05:00|2479.6|2476.6|2479.4|2477.4|2481.3|2478.7|2479|2476.6|236
1630980600000|2021-09-07 02:10:00|2479.3|2477.3|2480.4|2478.4|2480.9|2478.5|2478.7|2476.3|184
1630980900000|2021-09-07 02:15:00|2480.3|2478.3|2479.7|2477.7|2481.1|2478.5|2479.7|2477.2|127
1630981200000|2021-09-07 02:20:00|2479.8|2477.8|2480.2|2478.2|2481|2478.5|2479.5|2477.2|117
1630981500000|2021-09-07 02:25:00|2480.3|2478.3|2479.9|2477.9|2480.7|2478.3|2479|2476.4|118
1630981800000|2021-09-07 02:30:00|2479.6|2477.6|2479.1|2477.1|2480.7|2478|2478.7|2476.3|222
1630982100000|2021-09-07 02:35:00|2479|2477|2477.2|2475.2|2479.9|2477.3|2477.2|2474.9|186
1630982400000|2021-09-07 02:40:00|2477.3|2475.3|2476.6|2474.6|2478.1|2475.6|2476.6|2474.2|193
1630982700000|2021-09-07 02:45:00|2476.7|2474.7|2474.1|2472.1|2477.6|2475|2473.8|2470.8|275
1630983000000|2021-09-07 02:50:00|2474.2|2472.2|2473.8|2471.8|2475.3|2472.9|2473.6|2471.1|193
1630983300000|2021-09-07 02:55:00|2473.9|2471.9|2474.7|2472.7|2475.1|2472.7|2473.8|2471.2|189
1630983600000|2021-09-07 03:00:00|2474.6|2472.6|2473.6|2471.6|2475.5|2473|2473.3|2470.8|241
1630983900000|2021-09-07 03:05:00|2473.7|2471.7|2475.2|2472.2|2475.4|2472.4|2473.7|2471.2|205
1630984200000|2021-09-07 03:10:00|2475.1|2472.1|2471.3|2469.3|2475.1|2472.5|2471.1|2468.6|294
1630984500000|2021-09-07 03:15:00|2471.2|2469.2|2469.3|2467.3|2472.3|2469.3|2467.5|2464.8|506
1630984800000|2021-09-07 03:20:00|2469.5|2467.5|2469.9|2466.9|2470.8|2468.2|2468.6|2465.7|280
1630985100000|2021-09-07 03:25:00|2469.8|2466.8|2469.4|2466.4|2470.4|2467.8|2468.2|2465.6|183
1630985400000|2021-09-07 03:30:00|2469.5|2466.5|2469.4|2466.4|2470.2|2467.2|2468.2|2465.6|113
1630985700000|2021-09-07 03:35:00|2469.3|2466.3|2469.2|2466.2|2469.7|2466.8|2468.6|2465.7|121
1630986000000|2021-09-07 03:40:00|2469.3|2466.3|2466.8|2463.8|2469.3|2466.3|2466.3|2463.3|109
1630986300000|2021-09-07 03:45:00|2466.9|2463.9|2468.3|2465.3|2468.3|2465.3|2466.3|2463.3|91
1630986600000|2021-09-07 03:50:00|2468.4|2465.4|2467.7|2464.7|2468.5|2465.7|2467.6|2464.6|78
1630986900000|2021-09-07 03:55:00|2467.8|2464.8|2467.5|2464.5|2468.4|2465.4|2467.4|2464.4|77
1630987200000|2021-09-07 04:00:00|2467.6|2464.6|2467.9|2464.9|2468.3|2465.3|2467.6|2464.6|82
1630987500000|2021-09-07 04:05:00|2468|2465|2467.9|2464.9|2468.4|2465.4|2467.7|2464.7|69
1630987800000|2021-09-07 04:10:00|2467.8|2464.8|2467.5|2464.5|2468.4|2465.4|2467.3|2464.3|75
1630988100000|2021-09-07 04:15:00|2467.4|2464.4|2466.3|2463.3|2467.8|2465.1|2466.2|2463.2|81
1630988400000|2021-09-07 04:20:00|2466.2|2463.2|2466.9|2463.9|2467|2464.3|2466.1|2463.1|53
1630988700000|2021-09-07 04:25:00|2466.8|2463.8|2465.5|2463.5|2467.1|2464.4|2465.2|2462.6|94
1630989000000|2021-09-07 04:30:00|2465.4|2463.4|2467.5|2465.5|2468.9|2466.2|2465.2|2463|469
1630989300000|2021-09-07 04:35:00|2467.4|2465.4|2468|2465|2468.7|2466.1|2467|2464.6|202
1630989600000|2021-09-07 04:40:00|2467.9|2464.9|2466|2463|2468|2465.1|2465.5|2462.5|250
1630989900000|2021-09-07 04:45:00|2466.1|2463.1|2464.1|2461.1|2466.1|2463.6|2463.8|2461|189
1630990200000|2021-09-07 04:50:00|2464.2|2461.2|2464.4|2461.4|2464.8|2462|2463.6|2460.6|186
1630990500000|2021-09-07 04:55:00|2464.5|2461.5|2464.6|2462.6|2465.6|2463|2464|2461|158
1630990800000|2021-09-07 05:00:00|2464.7|2462.7|2462.9|2459.9|2464.8|2462.8|2462.1|2459.6|275
1630991100000|2021-09-07 05:05:00|2463|2460|2462.4|2460.4|2465.2|2462.5|2461.8|2459.5|266
1630991400000|2021-09-07 05:10:00|2462.5|2460.5|2463.4|2460.4|2464.9|2462.5|2462.1|2459.6|199
1630991700000|2021-09-07 05:15:00|2463.3|2460.3|2462.6|2459.6|2463.5|2460.5|2462|2459|122
1630992000000|2021-09-07 05:20:00|2462.5|2459.5|2463.5|2460.5|2463.6|2460.6|2462.5|2459.5|81
1630992300000|2021-09-07 05:25:00|2463.4|2460.4|2461.8|2458.8|2463.6|2460.6|2461.4|2458.6|137
1630992600000|2021-09-07 05:30:00|2462|2459|2457.6|2454.6|2462|2459|2456.5|2453.5|591
1630992900000|2021-09-07 05:35:00|2457.5|2454.5|2459.1|2456.1|2459.9|2457.4|2457.4|2454.5|368
1630993200000|2021-09-07 05:40:00|2459.2|2456.2|2461.1|2458.1|2461.2|2458.2|2459|2456|193
1630993500000|2021-09-07 05:45:00|2461.2|2458.2|2460.1|2457.1|2461.6|2458.6|2459.6|2456.6|189
1630993800000|2021-09-07 05:50:00|2460.4|2457.4|2462.2|2459.2|2462.2|2459.2|2458.7|2455.7|213
1630994100000|2021-09-07 05:55:00|2462.1|2459.1|2462.1|2459.1|2463.9|2460.9|2461.6|2458.6|308
1630994400000|2021-09-07 06:00:00|2462.2|2459.2|2460.7|2457.7|2462.2|2459.2|2458.8|2456.3|454
1630994700000|2021-09-07 06:05:00|2460.5|2457.5|2457.6|2455.6|2460.6|2457.6|2456.8|2454.3|410
1630995000000|2021-09-07 06:10:00|2457.7|2455.7|2455.1|2452.1|2458.9|2456.3|2454.1|2451.9|307
1630995300000|2021-09-07 06:15:00|2455|2452|2458|2455|2458|2455.5|2453.7|2451.4|357
1630995600000|2021-09-07 06:20:00|2457.9|2454.9|2459.3|2456.3|2459.3|2456.3|2456.9|2454.5|289
1630995900000|2021-09-07 06:25:00|2459.4|2456.4|2456.9|2453.9|2459.5|2456.5|2455|2452|396
1630996200000|2021-09-07 06:30:00|2456.8|2453.8|2454.1|2451.1|2456.8|2453.8|2452.3|2449.8|384
1630996500000|2021-09-07 06:35:00|2454.2|2451.2|2456.9|2453.9|2457.9|2455.5|2453.5|2450.9|374
1630996800000|2021-09-07 06:40:00|2456.8|2453.8|2456|2453|2456.8|2454|2455.4|2452.9|274
1630997100000|2021-09-07 06:45:00|2456.1|2453.1|2456.8|2453.8|2456.9|2453.9|2454.8|2452.4|230
1630997400000|2021-09-07 06:50:00|2456.9|2453.9|2456.2|2453.2|2456.9|2453.9|2455.6|2452.9|207
1630997700000|2021-09-07 06:55:00|2456.3|2453.3|2458.4|2456.4|2458.8|2456.5|2456.1|2453.1|287
1630998000000|2021-09-07 07:00:00|2458.5|2456.5|2456.9|2453.9|2458.7|2456.5|2455.9|2453.4|337
1630998300000|2021-09-07 07:05:00|2457|2454|2455|2452|2457.1|2454.6|2453.9|2451.5|299
1630998600000|2021-09-07 07:10:00|2455.2|2452.2|2457.5|2455.5|2458.4|2456|2453.9|2451|337
1630998900000|2021-09-07 07:15:00|2457.7|2455.7|2461.8|2458.8|2462.2|2459.5|2457.3|2455|432
1630999200000|2021-09-07 07:20:00|2461.6|2458.6|2459.7|2457.7|2462.4|2459.8|2459.3|2456.9|395
1630999500000|2021-09-07 07:25:00|2459.6|2457.6|2462.6|2460.6|2463.2|2460.7|2459.2|2457|371
1630999800000|2021-09-07 07:30:00|2462.8|2460.8|2462.1|2460.1|2463.5|2461.1|2461.4|2459.4|402
1631000100000|2021-09-07 07:35:00|2462|2460|2461|2459|2463.1|2460.6|2460.5|2458.3|386
1631000400000|2021-09-07 07:40:00|2461.1|2459.1|2459.4|2457.4|2462.1|2459.6|2458.7|2456.2|289
1631000700000|2021-09-07 07:45:00|2459.5|2457.5|2461|2458|2461|2458.5|2459|2456.8|238
1631001000000|2021-09-07 07:50:00|2460.9|2457.9|2460.7|2458.7|2461.5|2459.2|2459.1|2456.4|312
1631001300000|2021-09-07 07:55:00|2460.8|2458.8|2458.1|2456.1|2461.5|2459|2457.7|2455.4|324
1631001600000|2021-09-07 08:00:00|2458|2456|2452.6|2450.6|2458.4|2456|2451.9|2449.1|464
1631001900000|2021-09-07 08:05:00|2452.5|2450.5|2449.8|2446.8|2453.2|2450.8|2447.5|2445.1|513
1631002200000|2021-09-07 08:10:00|2449.9|2446.9|2447.4|2444.4|2449.9|2447.1|2445.9|2443.7|462
1631002500000|2021-09-07 08:15:00|2446.8|2444.8|2441.9|2439.9|2447.6|2445.6|2441.7|2439|398
1631002800000|2021-09-07 08:20:00|2441.8|2439.8|2443.4|2441.4|2444.2|2442.2|2441.8|2439.7|464
1631003100000|2021-09-07 08:25:00|2443.3|2441.3|2443.5|2441.5|2445.3|2443.3|2442.6|2440.3|316
1631003400000|2021-09-07 08:30:00|2443.4|2441.4|2444.1|2441.1|2444.3|2441.8|2441.6|2439.4|381
1631003700000|2021-09-07 08:35:00|2444.2|2441.2|2442.2|2440.2|2444.2|2441.5|2441.4|2439.2|321
1631004000000|2021-09-07 08:40:00|2442.1|2440.1|2441.4|2439.4|2442.7|2440.2|2440.4|2438.1|332
1631004300000|2021-09-07 08:45:00|2441.3|2439.3|2437.2|2435.2|2442|2439.8|2437|2434.5|285
1631004600000|2021-09-07 08:50:00|2437.1|2435.1|2440|2438|2440.3|2438.3|2436.5|2433.6|282
1631004900000|2021-09-07 08:55:00|2439.8|2437.8|2443.1|2441.1|2443.7|2441.2|2439.4|2436.7|304
1631005200000|2021-09-07 09:00:00|2443.2|2441.2|2443.8|2441.8|2444.1|2442.1|2441.3|2439.3|410
1631005500000|2021-09-07 09:05:00|2443.9|2441.9|2440.6|2438.6|2443.9|2441.9|2440.2|2437.9|340
1631005800000|2021-09-07 09:10:00|2440.5|2438.5|2438.6|2436.6|2440.6|2438.6|2438|2435.7|374
1631006100000|2021-09-07 09:15:00|2438.5|2436.5|2440.6|2438.6|2441.5|2439|2438.2|2435.8|225
1631006400000|2021-09-07 09:20:00|2440.7|2438.7|2435.4|2433.4|2441.1|2438.7|2434|2431.9|373
1631006700000|2021-09-07 09:25:00|2435.2|2433.2|2437.2|2435.2|2438.4|2436.1|2434|2432|436
1631007000000|2021-09-07 09:30:00|2437.1|2435.1|2433.2|2430.2|2437.4|2435.1|2431.5|2428.5|573
1631007300000|2021-09-07 09:35:00|2433.3|2430.3|2436.3|2434.3|2437.1|2434.6|2433.2|2430.2|318
1631007600000|2021-09-07 09:40:00|2436.2|2434.2|2436.5|2434.5|2437.2|2434.7|2435|2432.5|282
1631007900000|2021-09-07 09:45:00|2436.4|2434.4|2435.2|2432.2|2437.7|2435.1|2434.3|2431.7|295
1631008200000|2021-09-07 09:50:00|2435|2432|2435.4|2432.4|2435.5|2433.2|2431.2|2428.7|433
1631008500000|2021-09-07 09:55:00|2434.9|2432.9|2433.2|2431.2|2435.6|2433|2433|2430.7|391
1631008800000|2021-09-07 10:00:00|2432.9|2430.9|2431.1|2428.1|2433.1|2431.1|2430|2427.4|334
1631009100000|2021-09-07 10:05:00|2431.2|2428.2|2429.9|2427.9|2432.2|2429.7|2429.3|2426.8|313
1631009400000|2021-09-07 10:10:00|2430|2428|2429.3|2427.3|2431|2428.5|2426.5|2424.5|501
1631009700000|2021-09-07 10:15:00|2429.2|2427.2|2435|2433|2435.9|2433.4|2428.7|2426.4|563
1631010000000|2021-09-07 10:20:00|2434.9|2432.9|2435.5|2433.5|2436|2434|2434.2|2432.1|360
1631010300000|2021-09-07 10:25:00|2435.4|2433.4|2434.3|2432.3|2435.9|2433.4|2432.3|2430.3|238
1631010600000|2021-09-07 10:30:00|2433.8|2431.8|2430.1|2428.1|2433.8|2431.8|2429.9|2427.5|293
1631010900000|2021-09-07 10:35:00|2430|2428|2428|2426|2430.6|2428.6|2427.5|2425.1|295
1631011200000|2021-09-07 10:40:00|2427.9|2425.9|2429.2|2427.2|2429.3|2427.3|2426.7|2424.7|367
1631011500000|2021-09-07 10:45:00|2429.1|2427.1|2429.5|2426.5|2430.5|2428.3|2428.4|2425.8|245
1631011800000|2021-09-07 10:50:00|2429.6|2426.6|2427.9|2424.9|2429.6|2427.2|2424.9|2422.4|404
1631012100000|2021-09-07 10:55:00|2427.8|2424.8|2426.1|2423.1|2428.9|2426.6|2425.3|2422.8|300
1631012400000|2021-09-07 11:00:00|2426.2|2423.2|2430.7|2427.7|2431.4|2428.6|2423|2420.7|375
1631012700000|2021-09-07 11:05:00|2430.9|2427.9|2429.1|2427.1|2431.5|2429.4|2428.8|2426.4|339
1631013000000|2021-09-07 11:10:00|2429.2|2427.2|2430.1|2427.1|2430.4|2428.2|2428.7|2426.3|290
1631013300000|2021-09-07 11:15:00|2430.2|2427.2|2430.7|2427.7|2432.4|2429.9|2428.3|2425.7|444
1631013600000|2021-09-07 11:20:00|2430.6|2427.6|2428.5|2426.5|2430.8|2428.2|2427|2424.9|468
1631013900000|2021-09-07 11:25:00|2428.6|2426.6|2432.6|2430.6|2433.7|2431.2|2428.5|2426.5|459
1631014200000|2021-09-07 11:30:00|2432.5|2430.5|2431.5|2429.5|2433.2|2431.2|2430.5|2428|346
1631014500000|2021-09-07 11:35:00|2431.4|2429.4|2428.9|2426.9|2431.5|2429.5|2428.6|2425.8|297
1631014800000|2021-09-07 11:40:00|2429|2427|2427.5|2425.5|2429.2|2427.2|2426.5|2424.2|275
1631015100000|2021-09-07 11:45:00|2427.7|2425.7|2425.1|2423.1|2429.1|2427.1|2424.5|2421.7|394
1631015400000|2021-09-07 11:50:00|2425|2423|2428.5|2426.5|2428.9|2426.7|2425|2422.8|374
1631015700000|2021-09-07 11:55:00|2428.4|2426.4|2430.7|2428.7|2431.7|2429.3|2427.6|2425.1|385
1631016000000|2021-09-07 12:00:00|2429.9|2427.9|2432.5|2430.5|2435.1|2432.6|2429.2|2426.7|595
1631016300000|2021-09-07 12:05:00|2432.7|2430.7|2436.5|2434.5|2437.5|2435.4|2432.1|2429.7|434
1631016600000|2021-09-07 12:10:00|2436.4|2434.4|2434.9|2432.9|2438.8|2436.1|2433.5|2431.1|561
1631016900000|2021-09-07 12:15:00|2435|2433|2438.4|2436.4|2438.7|2436.4|2433.4|2431.4|459
1631017200000|2021-09-07 12:20:00|2438.3|2436.3|2440.2|2438.2|2441.3|2439.3|2436.3|2433.7|448
1631017500000|2021-09-07 12:25:00|2440.3|2438.3|2441.6|2439.6|2442.4|2440|2437.9|2435.9|277
1631017800000|2021-09-07 12:30:00|2441.3|2439.3|2441.5|2439.5|2443.4|2441.2|2438.1|2436.1|491
1631018100000|2021-09-07 12:35:00|2441.6|2439.6|2443.5|2441.5|2444.3|2442.2|2441.1|2438.9|542
1631018400000|2021-09-07 12:40:00|2443.2|2441.2|2443.6|2441.6|2443.6|2441.6|2440|2438|390
1631018700000|2021-09-07 12:45:00|2443.4|2441.4|2439.9|2437.9|2443.5|2441.5|2438.8|2436.7|430
1631019000000|2021-09-07 12:50:00|2440|2438|2440.7|2438.7|2440.7|2438.7|2437.3|2434.8|517
1631019300000|2021-09-07 12:55:00|2440.6|2438.6|2438.9|2436.9|2440.7|2438.7|2438.3|2436.2|424
1631019600000|2021-09-07 13:00:00|2438.8|2436.8|2437.4|2435.4|2442.7|2440.3|2436.2|2434.2|804
1631019900000|2021-09-07 13:05:00|2437.6|2435.6|2446.6|2444.6|2446.7|2444.7|2436|2434|630
1631020200000|2021-09-07 13:10:00|2446.5|2444.5|2443.9|2441.9|2446.6|2444.6|2443.8|2441.8|586
1631020500000|2021-09-07 13:15:00|2443.8|2441.8|2444|2442|2444.9|2442.9|2441.5|2439.5|458
1631020800000|2021-09-07 13:20:00|2443.8|2441.8|2446|2444|2446.7|2444.6|2443.6|2441.2|547
1631021100000|2021-09-07 13:25:00|2446.1|2444.1|2447.4|2445.4|2448|2445.5|2443.5|2440.8|486
1631021400000|2021-09-07 13:30:00|2447.2|2445.2|2453.1|2451.1|2454.7|2452.7|2446|2443.6|972
1631021700000|2021-09-07 13:35:00|2453|2451|2454.2|2452.2|2457.4|2455.1|2452.3|2449.8|1015
1631022000000|2021-09-07 13:40:00|2454.1|2452.1|2447.7|2444.7|2456.5|2454.1|2446.9|2444.5|930
1631022300000|2021-09-07 13:45:00|2447.8|2444.8|2450.6|2448.6|2452|2450|2444.9|2442.9|885
1631022600000|2021-09-07 13:50:00|2450.5|2448.5|2451.7|2449.7|2452.1|2450.1|2447.5|2445.5|823
1631022900000|2021-09-07 13:55:00|2451.8|2449.8|2449.9|2446.9|2453.5|2451.5|2448.9|2446.5|701
1631023200000|2021-09-07 14:00:00|2449.8|2446.8|2434.4|2432.4|2450.9|2448.6|2433.9|2431.9|1118
1631023500000|2021-09-07 14:05:00|2435.1|2432.1|2431|2428|2436|2433.9|2430|2427.8|1221
1631023800000|2021-09-07 14:10:00|2430.6|2427.6|2429.9|2427.9|2433.3|2430.6|2429.1|2426.6|1167
1631024100000|2021-09-07 14:15:00|2429.8|2427.8|2424.5|2422.5|2429.9|2427.9|2424|2421.6|1004
1631024400000|2021-09-07 14:20:00|2424.4|2422.4|2424.5|2422.5|2425.8|2423.8|2420.2|2418.2|931
1631024700000|2021-09-07 14:25:00|2424.4|2422.4|2420.7|2417.7|2424.7|2422.7|2419.7|2417.2|863
1631025000000|2021-09-07 14:30:00|2420.6|2417.6|2423.4|2421.4|2424.7|2422.1|2417.5|2415.2|1033
1631025300000|2021-09-07 14:35:00|2423.5|2421.5|2431.6|2428.6|2431.8|2428.8|2422.8|2420.3|808
1631025600000|2021-09-07 14:40:00|2431.5|2428.5|2433.3|2430.3|2434.8|2432.8|2428.4|2426|687
1631025900000|2021-09-07 14:45:00|2433.2|2430.2|2430.5|2428.5|2433.3|2430.3|2429.9|2427.9|540
1631026200000|2021-09-07 14:50:00|2430.4|2428.4|2427|2425|2431.1|2429.1|2425.1|2423.1|652
1631026500000|2021-09-07 14:55:00|2427.1|2425.1|2428.2|2426.2|2429.7|2427.7|2425.1|2423|618
1631026800000|2021-09-07 15:00:00|2428.1|2426.1|2430.3|2428.3|2433|2430.5|2426.3|2424.3|593
1631027100000|2021-09-07 15:05:00|2430.4|2428.4|2426.2|2424.2|2430.6|2428.6|2426|2424|529
1631027400000|2021-09-07 15:10:00|2426.3|2424.3|2426.5|2424.5|2429|2427|2425.1|2422.7|631
1631027700000|2021-09-07 15:15:00|2426.6|2424.6|2427|2425|2427.1|2425.1|2424.2|2421.6|479
1631028000000|2021-09-07 15:20:00|2426.9|2424.9|2426.8|2424.8|2429.6|2427.1|2426.8|2424.3|378
1631028300000|2021-09-07 15:25:00|2426.7|2424.7|2426.9|2424.9|2428.3|2426.3|2425|2422.8|468
1631028600000|2021-09-07 15:30:00|2426.8|2424.8|2430.2|2428.2|2431.4|2428.8|2426.5|2424.5|541
1631028900000|2021-09-07 15:35:00|2430.3|2428.3|2432.8|2430.8|2433.7|2431.1|2429.5|2426.8|381
1631029200000|2021-09-07 15:40:00|2432.9|2430.9|2434.3|2432.3|2435.6|2433.4|2431|2429|450
1631029500000|2021-09-07 15:45:00|2434|2432|2433.5|2431.5|2435.3|2433|2433.1|2430.8|445
1631029800000|2021-09-07 15:50:00|2433.2|2431.2|2433.5|2430.5|2434.2|2431.7|2432.3|2429.9|332
1631030100000|2021-09-07 15:55:00|2433.6|2430.6|2434.6|2431.6|2435.6|2433.3|2432.9|2430.6|345
1631030400000|2021-09-07 16:00:00|2434.1|2432.1|2434.8|2432.8|2437.5|2435.3|2433.8|2431.8|392
1631030700000|2021-09-07 16:05:00|2434.9|2432.9|2434.7|2432.7|2435.8|2433.4|2433.8|2431.8|349
1631031000000|2021-09-07 16:10:00|2434.6|2432.6|2433.6|2431.6|2435.2|2433.2|2433.5|2431.5|330
1631031300000|2021-09-07 16:15:00|2433.5|2431.5|2435.7|2433.7|2436.7|2434.7|2432.9|2430.9|344
1631031600000|2021-09-07 16:20:00|2435.6|2433.6|2433.9|2431.9|2436|2434|2433.1|2430.9|325
1631031900000|2021-09-07 16:25:00|2434.1|2432.1|2435.3|2433.3|2435.6|2433.6|2433.5|2431.5|256
1631032200000|2021-09-07 16:30:00|2435.4|2433.4|2434.6|2432.6|2435.8|2433.8|2433.8|2431.8|245
1631032500000|2021-09-07 16:35:00|2434.8|2432.8|2435.6|2433.6|2436.3|2434.3|2434.7|2432.7|261
1631032800000|2021-09-07 16:40:00|2435.7|2433.7|2435.8|2433.8|2435.8|2433.8|2434.7|2432.3|199
1631033100000|2021-09-07 16:45:00|2435.7|2433.7|2436.1|2434.1|2436.8|2434.8|2435.7|2433.7|184
1631033400000|2021-09-07 16:50:00|2436.2|2434.2|2437.2|2435.2|2437.5|2435.5|2435.5|2433.3|215
1631033700000|2021-09-07 16:55:00|2437.1|2435.1|2434.5|2432.5|2437.2|2435.2|2434.5|2432.5|290
1631034000000|2021-09-07 17:00:00|2434.6|2432.6|2435.5|2433.5|2436.5|2434.2|2433.9|2431.5|351
1631034300000|2021-09-07 17:05:00|2435.4|2433.4|2434.4|2432.4|2435.6|2433.6|2434|2431.5|241
1631034600000|2021-09-07 17:10:00|2434.5|2432.5|2435.1|2433.1|2435.4|2433.4|2433.5|2431.5|158
1631034900000|2021-09-07 17:15:00|2435.2|2433.2|2435.6|2433.6|2436.5|2434|2434.5|2432.5|194
1631035200000|2021-09-07 17:20:00|2435.7|2433.7|2433.6|2431.6|2436.1|2434.1|2432.9|2430.9|252
1631035500000|2021-09-07 17:25:00|2433.8|2431.8|2432.7|2430.7|2435|2432.4|2432.6|2430.4|274
1631035800000|2021-09-07 17:30:00|2432.9|2430.9|2434.3|2432.3|2434.6|2432.5|2432.7|2430.2|330
1631036100000|2021-09-07 17:35:00|2434.2|2432.2|2433.7|2431.7|2435.2|2432.7|2433.6|2431.5|198
1631036400000|2021-09-07 17:40:00|2433.6|2431.6|2434.4|2431.4|2434.9|2432.7|2433.5|2431.2|209
1631036700000|2021-09-07 17:45:00|2434.5|2431.5|2434.7|2432.7|2435.9|2433.2|2433.8|2431.3|158
1631037000000|2021-09-07 17:50:00|2434.8|2432.8|2436.1|2434.1|2436.5|2434.2|2434.7|2432.4|147
1631037300000|2021-09-07 17:55:00|2436|2434|2435.8|2433.8|2437|2434.7|2435.5|2432.9|176
1631037600000|2021-09-07 18:00:00|2436|2434|2436.9|2434.9|2437.3|2435.1|2435.9|2433.6|173
1631037900000|2021-09-07 18:05:00|2437.1|2435.1|2437.7|2435.7|2438.2|2436.2|2437|2435|118
1631038200000|2021-09-07 18:10:00|2437.6|2435.6|2438.6|2436.6|2439|2437|2437.6|2435.4|132
1631038500000|2021-09-07 18:15:00|2438.7|2436.7|2437.5|2435.5|2439.2|2436.8|2437|2435|127
1631038800000|2021-09-07 18:20:00|2437.6|2435.6|2437.9|2435.9|2437.9|2435.9|2437.3|2435.3|124
1631039100000|2021-09-07 18:25:00|2438.4|2436.4|2438.6|2436.6|2438.8|2436.8|2438.1|2436.1|191
1631039400000|2021-09-07 18:30:00|2438.5|2436.5|2439.1|2437.1|2439.8|2437.4|2438|2436|140
1631039700000|2021-09-07 18:35:00|2439.2|2437.2|2437.1|2435.1|2439.2|2437.2|2436.9|2434.9|127
1631040000000|2021-09-07 18:40:00|2437.2|2435.2|2437.5|2435.5|2438.1|2435.5|2435.8|2433.4|124
1631040300000|2021-09-07 18:45:00|2437.4|2435.4|2436.9|2434.9|2437.9|2435.6|2436.6|2434.2|97
1631040600000|2021-09-07 18:50:00|2437|2435|2436.2|2434.2|2437.4|2435.1|2436.1|2433.6|113
1631040900000|2021-09-07 18:55:00|2436.4|2434.4|2436.1|2434.1|2437.2|2434.8|2436.1|2433.8|137
1631041200000|2021-09-07 19:00:00|2436.2|2434.2|2436.6|2434.6|2436.8|2434.7|2436|2433.6|90
1631041500000|2021-09-07 19:05:00|2436.5|2434.5|2437|2435|2437.5|2435.5|2436.2|2434.2|99
1631041800000|2021-09-07 19:10:00|2437.1|2435.1|2437|2435|2437.2|2435.2|2436.8|2434.8|49
1631042100000|2021-09-07 19:15:00|2436.9|2434.9|2437.4|2435.4|2437.6|2435.6|2436.9|2434.9|100
1631042400000|2021-09-07 19:20:00|2437.5|2435.5|2437.1|2435.1|2438.1|2435.7|2436.9|2434.7|90
1631042700000|2021-09-07 19:25:00|2437|2435|2436.1|2434.1|2437.1|2435.1|2436|2434|78
1631043000000|2021-09-07 19:30:00|2436|2434|2434|2432|2436.1|2434.1|2433.5|2431.2|149
1631043300000|2021-09-07 19:35:00|2434.1|2432.1|2434.6|2432.6|2434.9|2432.9|2433.9|2431.9|101
1631043600000|2021-09-07 19:40:00|2434.5|2432.5|2433.6|2431.6|2434.8|2432.8|2433.4|2431.4|108
1631043900000|2021-09-07 19:45:00|2433.5|2431.5|2434.6|2432.6|2434.7|2432.7|2433.2|2431.2|167
1631044200000|2021-09-07 19:50:00|2434.7|2432.7|2433.4|2431.4|2435.2|2433.2|2433.3|2431.3|172
1631044500000|2021-09-07 19:55:00|2433.5|2431.5|2432.9|2430.9|2434.5|2432.1|2432.6|2430.4|307
1631044800000|2021-09-07 20:00:00|2433|2431|2434.2|2432.2|2434.3|2432.3|2432.8|2430.8|152
1631045100000|2021-09-07 20:05:00|2434.3|2432.3|2434.2|2432.2|2434.7|2432.4|2433.7|2431.3|120
1631045400000|2021-09-07 20:10:00|2434.1|2432.1|2433.7|2430.7|2434.7|2432.5|2433.2|2430.6|81
1631045700000|2021-09-07 20:15:00|2433.9|2430.9|2433.6|2431.6|2434.8|2432.3|2433.5|2430.9|88
1631046000000|2021-09-07 20:20:00|2433.7|2431.7|2433.7|2430.7|2434.8|2432.2|2433.4|2430.5|91
1631046300000|2021-09-07 20:25:00|2433.6|2430.6|2433.6|2431.6|2434.5|2431.9|2433.1|2430.5|66
1631046600000|2021-09-07 20:30:00|2434|2431|2433|2431|2434.2|2432.2|2432.9|2430.4|105
1631046900000|2021-09-07 20:35:00|2432.9|2430.9|2431.8|2429.8|2433.6|2431.1|2431.8|2429.2|85
1631047200000|2021-09-07 20:40:00|2432|2430|2432.3|2429.3|2432.8|2430.2|2431.4|2428.6|124
1631047500000|2021-09-07 20:45:00|2432.2|2429.2|2432.5|2429.5|2433|2430|2431.6|2428.8|111
1631047800000|2021-09-07 20:50:00|2432.6|2429.6|2432.5|2429.5|2433|2430|2431.9|2428.9|90
1631048100000|2021-09-07 20:55:00|2432.3|2429.3|2433|2430|2433.5|2430.5|2431.8|2428.8|136
1631052000000|2021-09-07 22:00:00|2433.9|2430.9|2434.1|2431.1|2434.7|2431.7|2433.1|2430.1|139
1631052300000|2021-09-07 22:05:00|2433.9|2430.9|2434.6|2431.6|2434.7|2431.7|2433.5|2430.5|94
1631052600000|2021-09-07 22:10:00|2434.7|2431.7|2434.9|2431.9|2435.1|2432.1|2434.2|2431.2|115
1631052900000|2021-09-07 22:15:00|2434.8|2431.8|2434.5|2431.5|2435.5|2432.5|2434|2431|108
1631053200000|2021-09-07 22:20:00|2434.2|2431.2|2434.4|2431.4|2434.9|2431.9|2434|2431|69
1631053500000|2021-09-07 22:25:00|2434.3|2431.3|2433.7|2430.7|2434.5|2431.5|2433.6|2430.6|63
1631053800000|2021-09-07 22:30:00|2433.8|2430.8|2434.2|2431.2|2434.4|2431.4|2433.3|2430.3|80
1631054100000|2021-09-07 22:35:00|2434.4|2431.4|2434.8|2431.8|2435.8|2432.8|2433.5|2430.9|98
1631054400000|2021-09-07 22:40:00|2434.9|2431.9|2435|2432|2435.7|2432.7|2434.5|2431.8|80
1631054700000|2021-09-07 22:45:00|2434.8|2431.8|2435.2|2432.2|2435.3|2432.6|2434.4|2431.6|51
1631055000000|2021-09-07 22:50:00|2435.1|2432.1|2435|2432|2435.4|2432.6|2434.3|2431.7|53
1631055300000|2021-09-07 22:55:00|2435.1|2432.1|2434.6|2431.6|2435.4|2432.6|2434.5|2431.5|51
1631055600000|2021-09-07 23:00:00|2434.5|2431.5|2434.5|2431.5|2435.4|2432.4|2434.2|2431.4|75
1631055900000|2021-09-07 23:05:00|2434.4|2431.4|2433.3|2430.3|2434.7|2431.7|2433.2|2430.2|79
1631056200000|2021-09-07 23:10:00|2433.2|2430.2|2433.3|2431.3|2433.9|2431.3|2433.2|2430.2|41
1631056500000|2021-09-07 23:15:00|2433.5|2430.5|2433.7|2430.7|2434.1|2431.4|2432.7|2430.1|58
1631056800000|2021-09-07 23:20:00|2433.8|2430.8|2433.7|2430.7|2434.2|2431.5|2432.7|2430.2|82
1631057100000|2021-09-07 23:25:00|2433.3|2430.3|2433.4|2430.4|2433.9|2431.5|2432.9|2429.9|87
1631057400000|2021-09-07 23:30:00|2433.3|2430.3|2433.7|2430.7|2433.9|2430.9|2432.9|2430|97
1631057700000|2021-09-07 23:35:00|2433.8|2430.8|2433.9|2430.9|2434|2431|2433.3|2430.3|56
1631058000000|2021-09-07 23:40:00|2433.6|2430.6|2434.4|2431.4|2434.6|2431.6|2433.4|2430.4|83
1631058300000|2021-09-07 23:45:00|2434.5|2431.5|2434.4|2431.4|2435.1|2432.1|2434.1|2431.1|97
1631058600000|2021-09-07 23:50:00|2434.7|2431.7|2434.5|2431.5|2435.3|2432.3|2433.9|2430.9|97
1631058900000|2021-09-07 23:55:00|2434.4|2431.4|2434.5|2431.5|2434.8|2432.4|2433.8|2431.2|98
1631059200000|2021-09-08 00:00:00|2434.3|2431.3|2434.4|2431.4|2434.8|2432.1|2433|2430.4|133
1631059500000|2021-09-08 00:05:00|2434.3|2431.3|2435.4|2432.4|2435.6|2432.6|2433.3|2430.4|129
1631059800000|2021-09-08 00:10:00|2435.7|2432.7|2435.1|2432.1|2436.3|2433.7|2434.7|2431.9|159
1631060100000|2021-09-08 00:15:00|2435.3|2432.3|2436.2|2433.2|2437.1|2434.9|2434.8|2431.8|241
1631060400000|2021-09-08 00:20:00|2436.1|2433.1|2436.6|2433.6|2437.7|2435.1|2436|2433.1|127
1631060700000|2021-09-08 00:25:00|2436.7|2433.7|2436.3|2433.3|2436.8|2434.3|2435.6|2433|99
1631061000000|2021-09-08 00:30:00|2436.4|2433.4|2437.1|2434.1|2437.7|2435.1|2436|2433.4|124
1631061300000|2021-09-08 00:35:00|2437.2|2434.2|2437.7|2434.7|2437.8|2435.2|2436.6|2433.7|120
1631061600000|2021-09-08 00:40:00|2437.6|2434.6|2438.9|2435.9|2439.1|2436.7|2437.4|2434.5|140
1631061900000|2021-09-08 00:45:00|2438.8|2435.8|2439.1|2436.1|2439.2|2436.6|2437.8|2435.1|126
1631062200000|2021-09-08 00:50:00|2439|2436|2440.1|2437.1|2440.9|2438.2|2438.6|2435.6|169
1631062500000|2021-09-08 00:55:00|2440|2437|2440.1|2437.1|2440.7|2437.8|2439.1|2436.6|171
1631062800000|2021-09-08 01:00:00|2440|2437|2439.4|2436.4|2441.5|2438.5|2437.6|2434.6|564
1631063100000|2021-09-08 01:05:00|2439.6|2436.6|2438|2436|2439.6|2436.6|2435.8|2433.3|504
1631063400000|2021-09-08 01:10:00|2437.9|2435.9|2436.8|2434.8|2438.5|2436|2436.5|2434.3|292
1631063700000|2021-09-08 01:15:00|2436.9|2434.9|2436.6|2434.6|2437.3|2435.1|2435|2432.5|398
1631064000000|2021-09-08 01:20:00|2436.5|2434.5|2438.4|2436.4|2439.9|2437.4|2436.5|2434.3|296
1631064300000|2021-09-08 01:25:00|2438.3|2436.3|2436.9|2433.9|2438.6|2436.4|2436.9|2433.9|228
1631064600000|2021-09-08 01:30:00|2437|2434|2435.2|2432.2|2437.7|2434.7|2434.8|2431.8|273
1631064900000|2021-09-08 01:35:00|2435.3|2432.3|2436.8|2433.8|2436.9|2433.9|2433.8|2430.8|268
1631065200000|2021-09-08 01:40:00|2436.9|2433.9|2437.7|2434.7|2439.2|2436.7|2436.6|2433.7|445
1631065500000|2021-09-08 01:45:00|2437.8|2434.8|2437.7|2434.7|2438.4|2435.4|2435.8|2433.1|301
1631065800000|2021-09-08 01:50:00|2437.8|2434.8|2436.6|2433.6|2438.3|2435.7|2436|2433.3|274
1631066100000|2021-09-08 01:55:00|2436.7|2433.7|2436|2433|2438.2|2435.6|2435.5|2433|278
1631066400000|2021-09-08 02:00:00|2435.3|2433.3|2437.6|2434.6|2438.8|2436.5|2435.3|2432.6|364
1631066700000|2021-09-08 02:05:00|2437.2|2435.2|2437.6|2434.6|2438.2|2435.8|2436.4|2433.9|264
1631067000000|2021-09-08 02:10:00|2437.7|2434.7|2437.2|2435.2|2437.9|2435.6|2436.5|2434|267
1631067300000|2021-09-08 02:15:00|2437.1|2435.1|2437.9|2435.9|2438.4|2436|2437|2434.3|157
1631067600000|2021-09-08 02:20:00|2437.8|2435.8|2439.7|2436.7|2439.7|2437.3|2437.8|2435.2|147
1631067900000|2021-09-08 02:25:00|2439.6|2436.6|2440.4|2437.4|2441.6|2439.5|2438.9|2436.3|191
1631068200000|2021-09-08 02:30:00|2440|2438|2439.7|2436.7|2440.3|2438|2436.5|2434.4|427
1631068500000|2021-09-08 02:35:00|2439.5|2436.5|2439.9|2437.9|2440.4|2438.1|2438.7|2436.2|326
1631068800000|2021-09-08 02:40:00|2439.8|2437.8|2442.3|2440.3|2442.8|2440.4|2439.8|2437.2|279
1631069100000|2021-09-08 02:45:00|2442.2|2440.2|2441.2|2439.2|2442.9|2440.3|2440.8|2438.3|300
1631069400000|2021-09-08 02:50:00|2441.3|2439.3|2439.5|2437.5|2441.4|2439.3|2439.3|2436.7|263
1631069700000|2021-09-08 02:55:00|2439.4|2437.4|2438|2435|2440.2|2437.8|2437.6|2434.9|287
1631070000000|2021-09-08 03:00:00|2437.9|2434.9|2439.9|2436.9|2439.9|2437.1|2437.4|2434.8|174
1631070300000|2021-09-08 03:05:00|2439.8|2436.8|2437.8|2434.8|2440|2437.6|2437.6|2434.6|163
1631070600000|2021-09-08 03:10:00|2437.7|2434.7|2435.6|2433.6|2437.8|2435.3|2435.4|2432.6|299
1631070900000|2021-09-08 03:15:00|2435.5|2433.5|2435|2432|2436.7|2434.1|2434.5|2431.8|227
1631071200000|2021-09-08 03:20:00|2435.1|2432.1|2432.6|2429.6|2435.5|2433|2432.2|2429.5|280
1631071500000|2021-09-08 03:25:00|2432.7|2429.7|2432.6|2429.6|2433.4|2430.8|2431.3|2428.7|254
1631071800000|2021-09-08 03:30:00|2432.1|2430.1|2432.6|2429.6|2433.2|2430.6|2431.3|2428.8|146
1631072100000|2021-09-08 03:35:00|2432.2|2430.2|2432|2429|2433|2430.7|2431.2|2428.9|153
1631072400000|2021-09-08 03:40:00|2431.9|2428.9|2432.6|2429.6|2433.5|2430.9|2431.1|2428.9|195
1631072700000|2021-09-08 03:45:00|2432.7|2429.7|2434.2|2431.2|2434.3|2431.4|2432.1|2429.3|107
1631073000000|2021-09-08 03:50:00|2434|2431|2433.3|2430.3|2434.7|2431.9|2432.9|2430.3|141
1631073300000|2021-09-08 03:55:00|2433.4|2430.4|2433.6|2430.6|2434.1|2431.5|2432.6|2430|149
1631073600000|2021-09-08 04:00:00|2433.7|2430.7|2433.5|2430.5|2434.1|2431.6|2433.3|2430.3|112
1631073900000|2021-09-08 04:05:00|2433.4|2430.4|2433.5|2430.5|2434.2|2431.2|2432.8|2430.1|127
1631074200000|2021-09-08 04:10:00|2433.6|2430.6|2433.3|2430.3|2434.2|2431.2|2432.8|2430.3|95
1631074500000|2021-09-08 04:15:00|2433.4|2430.4|2433.6|2430.6|2434|2431|2432.6|2429.9|111
1631074800000|2021-09-08 04:20:00|2433.5|2430.5|2434.4|2431.4|2434.4|2431.6|2433.2|2430.2|87
1631075100000|2021-09-08 04:25:00|2434.3|2431.3|2433.7|2430.7|2434.3|2431.3|2432.9|2430.2|91
1631075400000|2021-09-08 04:30:00|2433.8|2430.8|2433.8|2430.8|2434.1|2431.5|2433|2430.2|102
1631075700000|2021-09-08 04:35:00|2433.6|2430.6|2433.7|2430.7|2434.6|2431.6|2433.5|2430.5|67
1631076000000|2021-09-08 04:40:00|2433.8|2430.8|2434.9|2431.9|2434.9|2432.4|2433.7|2430.7|81
1631076300000|2021-09-08 04:45:00|2434.8|2431.8|2435.3|2432.3|2435.3|2432.9|2434.6|2431.6|95
1631076600000|2021-09-08 04:50:00|2435.4|2432.4|2434.9|2431.9|2435.7|2433.1|2434.4|2431.7|90
1631076900000|2021-09-08 04:55:00|2435|2432|2435.4|2432.4|2435.6|2432.6|2434.8|2431.8|90
1631077200000|2021-09-08 05:00:00|2435.5|2432.5|2434.7|2431.7|2435.6|2432.7|2433.5|2430.5|139
1631077500000|2021-09-08 05:05:00|2434.6|2431.6|2433.8|2430.8|2435.5|2432.5|2433.7|2430.7|141
1631077800000|2021-09-08 05:10:00|2433.7|2430.7|2433.7|2430.7|2434.3|2432|2433.2|2430.3|113
1631078100000|2021-09-08 05:15:00|2433.8|2430.8|2433.9|2430.9|2434.2|2431.6|2433|2430.2|101
1631078400000|2021-09-08 05:20:00|2433.8|2430.8|2434.4|2431.4|2434.7|2432.3|2433|2430.5|168
1631078700000|2021-09-08 05:25:00|2434.5|2431.5|2434.4|2432.4|2435|2432.5|2433.6|2431.1|140
1631079000000|2021-09-08 05:30:00|2434.3|2432.3|2433|2431|2435.1|2433.1|2430.9|2428.7|454
1631079300000|2021-09-08 05:35:00|2433.1|2431.1|2435.3|2433.3|2435.8|2433.3|2432.8|2430.4|206
1631079600000|2021-09-08 05:40:00|2435.4|2433.4|2434.5|2431.5|2435.9|2433.4|2432.7|2430.5|323
1631079900000|2021-09-08 05:45:00|2434.6|2431.6|2435.6|2432.6|2435.9|2433.7|2434.1|2431.3|288
1631080200000|2021-09-08 05:50:00|2435.5|2432.5|2435.4|2432.4|2436|2433.8|2434.5|2432.1|203
1631080500000|2021-09-08 05:55:00|2435.3|2432.3|2434.6|2431.6|2436.9|2434|2434.4|2431.5|297
1631080800000|2021-09-08 06:00:00|2434.5|2431.5|2435|2432|2435.9|2433.6|2431.9|2429.5|610
1631081100000|2021-09-08 06:05:00|2434.9|2431.9|2435.7|2432.7|2436.3|2433.8|2434|2431.3|425
1631081400000|2021-09-08 06:10:00|2435.8|2432.8|2437|2434|2437.4|2434.9|2434.9|2432.3|503
1631081700000|2021-09-08 06:15:00|2437.1|2434.1|2436|2434|2437.8|2435.1|2435.4|2433|422
1631082000000|2021-09-08 06:20:00|2436.7|2433.7|2432.2|2429.2|2436.7|2434.2|2431.4|2428.7|520
1631082300000|2021-09-08 06:25:00|2432.3|2429.3|2432.2|2429.2|2433.7|2431|2431|2428.5|408
1631082600000|2021-09-08 06:30:00|2431.9|2429.9|2432.6|2429.6|2433.1|2430.4|2430.7|2428.1|404
1631082900000|2021-09-08 06:35:00|2432.5|2429.5|2432.9|2429.9|2433.5|2430.7|2431.6|2428.8|276
1631083200000|2021-09-08 06:40:00|2433|2430|2431.7|2428.7|2433|2430.7|2430.8|2428.3|271
1631083500000|2021-09-08 06:45:00|2431.8|2428.8|2430.5|2427.5|2432.6|2430.1|2429.5|2426.6|352
1631083800000|2021-09-08 06:50:00|2430.6|2427.6|2430.7|2428.7|2431.3|2428.9|2429.2|2426.9|262
1631084100000|2021-09-08 06:55:00|2431.1|2428.1|2430.6|2427.6|2431.9|2429.4|2429.2|2426.6|348
1631084400000|2021-09-08 07:00:00|2430.5|2427.5|2431.3|2428.3|2431.6|2429.1|2428|2425.4|433
1631084700000|2021-09-08 07:05:00|2431.2|2428.2|2434.8|2431.8|2434.8|2432.3|2431.1|2428.2|554
1631085000000|2021-09-08 07:10:00|2434.9|2431.9|2433.2|2431.2|2434.9|2432.4|2432.4|2429.7|433
1631085300000|2021-09-08 07:15:00|2433.1|2431.1|2436.8|2434.8|2438|2435.6|2432.9|2430.2|447
1631085600000|2021-09-08 07:20:00|2436.7|2434.7|2436.8|2434.8|2438.9|2436.4|2436.4|2433.9|459
1631085900000|2021-09-08 07:25:00|2436.7|2434.7|2437.6|2434.6|2438.4|2436|2436.7|2434|328
1631086200000|2021-09-08 07:30:00|2437.7|2434.7|2440.5|2438.5|2440.6|2438.6|2436.1|2433.9|387
1631086500000|2021-09-08 07:35:00|2440.6|2438.6|2439.5|2437.5|2440.6|2438.6|2438|2435.5|438
1631086800000|2021-09-08 07:40:00|2439.6|2437.6|2440.4|2438.4|2441.5|2439.4|2439.6|2437.5|342
1631087100000|2021-09-08 07:45:00|2440.3|2438.3|2436.9|2434.9|2440.9|2438.8|2435.1|2433.1|443
1631087400000|2021-09-08 07:50:00|2437|2435|2441.3|2439.3|2441.3|2439.3|2436.9|2434.9|403
1631087700000|2021-09-08 07:55:00|2441|2439|2439.8|2437.8|2441|2439|2439.3|2436.9|311
1631088000000|2021-09-08 08:00:00|2439.9|2437.9|2439.4|2437.4|2440.3|2438.1|2437.2|2435.1|379
1631088300000|2021-09-08 08:05:00|2439.3|2437.3|2438.3|2436.3|2440.4|2438|2438.2|2435.8|310
1631088600000|2021-09-08 08:10:00|2438.2|2436.2|2437.9|2435.9|2438.7|2436.5|2435.9|2433.5|411
1631088900000|2021-09-08 08:15:00|2437.8|2435.8|2435.4|2433.4|2439.1|2436.8|2435.3|2432.8|406
1631089200000|2021-09-08 08:20:00|2435.5|2433.5|2434.5|2431.5|2436.6|2434|2433.7|2430.9|442
1631089500000|2021-09-08 08:25:00|2434.6|2431.6|2434.1|2432.1|2435.2|2432.6|2433|2430.4|343
1631089800000|2021-09-08 08:30:00|2434|2432|2435.6|2433.6|2435.9|2433.7|2433.5|2431.1|487
1631090100000|2021-09-08 08:35:00|2435.5|2433.5|2437.2|2434.2|2437.5|2435.2|2434.3|2431.8|344
1631090400000|2021-09-08 08:40:00|2437.4|2434.4|2437.7|2434.7|2438.1|2435.6|2435.9|2433.4|410
1631090700000|2021-09-08 08:45:00|2437.1|2435.1|2436.9|2434.9|2438|2435.6|2436.1|2433.6|328
1631091000000|2021-09-08 08:50:00|2437.4|2434.4|2437.4|2435.4|2438|2435.8|2436.2|2433.7|244
1631091300000|2021-09-08 08:55:00|2437.3|2435.3|2437.2|2435.2|2438.3|2435.9|2436.4|2434.1|269
1631091600000|2021-09-08 09:00:00|2437.4|2435.4|2437.2|2435.2|2438.5|2435.9|2436.8|2434.2|295
1631091900000|2021-09-08 09:05:00|2437.1|2435.1|2436.8|2434.8|2437.7|2435.3|2436|2433.6|256
1631092200000|2021-09-08 09:10:00|2436.9|2434.9|2435|2433|2437.2|2434.9|2434.8|2432.3|280
1631092500000|2021-09-08 09:15:00|2435.1|2433.1|2434.4|2432.4|2435.9|2433.7|2434.1|2431.9|204
1631092800000|2021-09-08 09:20:00|2434.3|2432.3|2434.7|2432.7|2435.2|2433|2433.8|2431.3|257
1631093100000|2021-09-08 09:25:00|2434.8|2432.8|2434.7|2432.7|2435.4|2433|2434.4|2431.9|188
1631093400000|2021-09-08 09:30:00|2434.8|2432.8|2435.3|2433.3|2436.1|2433.7|2434.7|2432.3|223
1631093700000|2021-09-08 09:35:00|2435.2|2433.2|2437.3|2435.3|2437.8|2435.5|2434.7|2432.2|250
1631094000000|2021-09-08 09:40:00|2437.4|2435.4|2436.3|2434.3|2438.2|2435.8|2436.1|2433.9|217
1631094300000|2021-09-08 09:45:00|2436.4|2434.4|2436.8|2434.8|2437.9|2435.5|2435.9|2433.5|169
1631094600000|2021-09-08 09:50:00|2436.5|2434.5|2436.3|2434.3|2437.2|2434.9|2435.5|2433.1|251
1631094900000|2021-09-08 09:55:00|2436|2434|2434.6|2432.6|2436.7|2434.3|2434.6|2432.1|263
1631095200000|2021-09-08 10:00:00|2434.7|2432.7|2435.4|2432.4|2435.8|2433.4|2434.7|2432.1|133
1631095500000|2021-09-08 10:05:00|2435.5|2432.5|2435.6|2433.6|2436.3|2433.7|2433.9|2431.4|190
1631095800000|2021-09-08 10:10:00|2435.5|2433.5|2435.1|2433.1|2436.1|2433.5|2434.1|2431.5|205
1631096100000|2021-09-08 10:15:00|2435|2433|2433.9|2431.9|2436.3|2433.9|2433.9|2431.8|189
1631096400000|2021-09-08 10:20:00|2434|2432|2434.8|2432.8|2435.5|2433.1|2434|2431.3|184
1631096700000|2021-09-08 10:25:00|2434.7|2432.7|2435.2|2432.2|2435.5|2433.1|2434.5|2431.9|156
1631097000000|2021-09-08 10:30:00|2435.1|2432.1|2434.2|2432.2|2435.4|2432.9|2433.6|2431.3|180
1631097300000|2021-09-08 10:35:00|2434.3|2432.3|2435.6|2432.6|2436|2433.5|2434.3|2432.1|146
1631097600000|2021-09-08 10:40:00|2434.8|2432.8|2435.3|2433.3|2436.2|2433.6|2434.6|2432.3|124
1631097900000|2021-09-08 10:45:00|2435.4|2433.4|2434.2|2431.2|2435.4|2433.4|2433.6|2431.1|185
1631098200000|2021-09-08 10:50:00|2434.1|2431.1|2433|2431|2434.3|2431.7|2432.6|2430|181
1631098500000|2021-09-08 10:55:00|2433.3|2430.3|2433.1|2430.1|2433.7|2431.4|2432.6|2430|164
1631098800000|2021-09-08 11:00:00|2433|2430|2435|2433|2437.3|2435.2|2431.7|2429.3|317
1631099100000|2021-09-08 11:05:00|2435.2|2433.2|2435.9|2432.9|2437|2434.5|2435|2432.6|161
1631099400000|2021-09-08 11:10:00|2436|2433|2436.5|2433.5|2436.6|2434.2|2433.9|2431.2|203
1631099700000|2021-09-08 11:15:00|2436.2|2434.2|2438.2|2435.2|2439.1|2436.6|2435.2|2432.7|289
1631100000000|2021-09-08 11:20:00|2438.4|2435.4|2438.3|2436.3|2439.2|2436.6|2436|2433.5|335
1631100300000|2021-09-08 11:25:00|2438.2|2436.2|2438.7|2436.7|2439.8|2437.2|2437.5|2435.3|209
1631100600000|2021-09-08 11:30:00|2438.8|2436.8|2437|2434|2439.1|2436.8|2435.6|2433.3|252
1631100900000|2021-09-08 11:35:00|2436.7|2434.7|2436.7|2434.7|2438.4|2435.8|2436.4|2433.8|209
1631101200000|2021-09-08 11:40:00|2437.3|2434.3|2435.3|2433.3|2437.3|2434.7|2434.6|2432.2|195
1631101500000|2021-09-08 11:45:00|2435.9|2432.9|2434.5|2431.5|2435.9|2433.3|2433|2430.5|328
1631101800000|2021-09-08 11:50:00|2434.4|2431.4|2433.7|2431.7|2435.3|2432.8|2432.9|2430.8|262
1631102100000|2021-09-08 11:55:00|2433.6|2431.6|2431.8|2429.8|2434.6|2432.3|2430.7|2428.2|360
1631102400000|2021-09-08 12:00:00|2431.9|2429.9|2440.8|2438.8|2441.9|2439.9|2431.8|2429.5|430
1631102700000|2021-09-08 12:05:00|2440.7|2438.7|2437.7|2435.7|2440.8|2438.8|2436.8|2434.5|360
1631103000000|2021-09-08 12:10:00|2437.8|2435.8|2439|2437|2439.8|2437.6|2435.7|2433.7|458
1631103300000|2021-09-08 12:15:00|2439.1|2437.1|2437.1|2435.1|2440.1|2437.7|2436|2434|534
1631103600000|2021-09-08 12:20:00|2437.2|2435.2|2434.8|2432.8|2437.7|2435.7|2434|2432|531
1631103900000|2021-09-08 12:25:00|2435.7|2433.7|2438.8|2436.8|2438.9|2436.9|2433.8|2431.7|442
1631104200000|2021-09-08 12:30:00|2438.9|2436.9|2432.8|2430.8|2439.4|2437.4|2432.5|2430.5|492
1631104500000|2021-09-08 12:35:00|2432.5|2430.5|2433|2431|2433.6|2431.2|2431|2428.6|499
1631104800000|2021-09-08 12:40:00|2432.9|2430.9|2430.8|2428.8|2433.6|2431.6|2427.8|2425.8|607
1631105100000|2021-09-08 12:45:00|2430.9|2428.9|2431.4|2429.4|2432.2|2429.8|2428.7|2426.7|549
1631105400000|2021-09-08 12:50:00|2432|2429|2426.7|2424.7|2432|2429.5|2426.5|2424|629
1631105700000|2021-09-08 12:55:00|2426.5|2424.5|2422.6|2420.6|2427|2424.7|2422.3|2420.3|532
1631106000000|2021-09-08 13:00:00|2422.5|2420.5|2421.5|2419.5|2430.4|2428|2420.3|2418.3|1267
1631106300000|2021-09-08 13:05:00|2421.7|2419.7|2422.6|2419.6|2422.8|2420.6|2418.2|2416.1|970
1631106600000|2021-09-08 13:10:00|2422.5|2419.5|2425.8|2423.8|2427.2|2424.7|2420.8|2418.8|656
1631106900000|2021-09-08 13:15:00|2426|2424|2428.2|2426.2|2429.6|2427.1|2424.5|2422|479
1631107200000|2021-09-08 13:20:00|2428|2426|2429.1|2427.1|2429.8|2427.6|2426.9|2424.5|518
1631107500000|2021-09-08 13:25:00|2429|2427|2428|2426|2430.6|2428.1|2426.6|2424.3|454
1631107800000|2021-09-08 13:30:00|2427.7|2425.7|2425.6|2423.6|2430|2427.5|2423.5|2421.5|928
1631108100000|2021-09-08 13:35:00|2425.7|2423.7|2422.6|2420.6|2427.5|2425|2421.1|2418.8|969
1631108400000|2021-09-08 13:40:00|2422.5|2420.5|2418.4|2415.4|2423.5|2421.1|2415.8|2413.6|973
1631108700000|2021-09-08 13:45:00|2418.5|2415.5|2398.6|2396.6|2421.5|2419.2|2398|2395.1|1525
1631109000000|2021-09-08 13:50:00|2399.1|2396.1|2403.6|2401.6|2405|2402.4|2395.4|2393.4|1475
1631109300000|2021-09-08 13:55:00|2404|2401|2408.6|2405.6|2411.1|2408.4|2403.9|2400.9|1066
1631109600000|2021-09-08 14:00:00|2408.7|2405.7|2407.6|2404.6|2412.1|2409.5|2405.7|2402.7|1136
1631109900000|2021-09-08 14:05:00|2407.8|2404.8|2413.4|2410.4|2413.7|2410.7|2404.9|2402.2|961
1631110200000|2021-09-08 14:10:00|2413.5|2410.5|2408.9|2406.9|2414|2411|2408.9|2406.1|795
1631110500000|2021-09-08 14:15:00|2408.6|2406.6|2409.9|2407.9|2410.9|2408.4|2405.7|2403|605
1631110800000|2021-09-08 14:20:00|2409.8|2407.8|2406.4|2404.4|2411.2|2409.1|2405.8|2403.3|970
1631111100000|2021-09-08 14:25:00|2406.3|2404.3|2399.2|2396.2|2407.7|2405.3|2398.3|2396.2|754
1631111400000|2021-09-08 14:30:00|2399|2396|2397.7|2395.7|2402|2399.9|2396.6|2393.8|783
1631111700000|2021-09-08 14:35:00|2397.4|2395.4|2398.8|2395.8|2399.1|2396.6|2391.9|2389.5|1008
1631112000000|2021-09-08 14:40:00|2398.6|2396.6|2398.5|2395.5|2403.4|2400.9|2396.8|2394.3|945
1631112300000|2021-09-08 14:45:00|2398.4|2395.4|2399.2|2396.2|2400.3|2397.7|2394.6|2392|783
1631112600000|2021-09-08 14:50:00|2399.1|2396.1|2396|2393|2400.5|2398.1|2394.5|2391.5|753
1631112900000|2021-09-08 14:55:00|2396.1|2393.1|2400|2397|2401.6|2399.1|2395.5|2392.5|592
1631113200000|2021-09-08 15:00:00|2399.9|2396.9|2401.8|2398.8|2403|2400|2397|2394.3|760
1631113500000|2021-09-08 15:05:00|2401.6|2398.6|2403.4|2401.4|2404.8|2402.3|2401|2398.5|683
1631113800000|2021-09-08 15:10:00|2403.7|2401.7|2405.4|2402.4|2407.5|2404.5|2403.7|2401.1|730
1631114100000|2021-09-08 15:15:00|2405.2|2402.2|2403.7|2400.7|2406.1|2403.6|2401.9|2398.9|622
1631114400000|2021-09-08 15:20:00|2403.6|2400.6|2402.6|2400.6|2404.1|2401.5|2401.7|2399.5|533
1631114700000|2021-09-08 15:25:00|2402.5|2400.5|2400.1|2398.1|2403.2|2400.8|2399.8|2397.2|415
1631115000000|2021-09-08 15:30:00|2400|2398|2399.3|2397.3|2403.1|2400.8|2398.2|2395.9|533
1631115300000|2021-09-08 15:35:00|2399.2|2397.2|2400.2|2397.2|2400.3|2397.7|2397.6|2395.2|503
1631115600000|2021-09-08 15:40:00|2400.3|2397.3|2399.9|2397.9|2400.8|2398.5|2398.1|2395.8|367
1631115900000|2021-09-08 15:45:00|2400|2398|2402|2400|2403.1|2400.6|2398.9|2396.9|396
1631116200000|2021-09-08 15:50:00|2401.9|2399.9|2401.3|2399.3|2403.1|2401|2401|2398.5|406
1631116500000|2021-09-08 15:55:00|2401.2|2399.2|2399.5|2397.5|2402.3|2399.9|2399.2|2396.7|428
1631116800000|2021-09-08 16:00:00|2399.7|2397.7|2399.5|2396.5|2403.4|2401|2396.8|2394.5|775
1631117100000|2021-09-08 16:05:00|2399.6|2396.6|2401.7|2399.7|2402.4|2400|2398.8|2396.1|510
1631117400000|2021-09-08 16:10:00|2402.1|2399.1|2402.6|2400.6|2403.5|2401.2|2400.9|2398.3|421
1631117700000|2021-09-08 16:15:00|2402.5|2400.5|2404.6|2402.6|2405|2402.6|2401.7|2399.3|385
1631118000000|2021-09-08 16:20:00|2404.5|2402.5|2404.1|2401.1|2405.4|2403|2403.1|2400.4|387
1631118300000|2021-09-08 16:25:00|2404|2401|2403.4|2400.4|2404.4|2402.1|2402.7|2399.8|341
1631118600000|2021-09-08 16:30:00|2403.5|2400.5|2402.8|2399.8|2403.7|2401|2401.7|2398.7|383
1631118900000|2021-09-08 16:35:00|2402.7|2399.7|2403.8|2400.8|2404.4|2401.5|2402.7|2399.7|231
1631119200000|2021-09-08 16:40:00|2403.9|2400.9|2403.3|2400.3|2404.3|2401.5|2402.2|2399.8|265
1631119500000|2021-09-08 16:45:00|2403.2|2400.2|2404.3|2401.3|2405.1|2402.4|2402.7|2399.9|281
1631119800000|2021-09-08 16:50:00|2404.2|2401.2|2404.2|2402.2|2405.8|2403.2|2403.6|2401.2|323
1631120100000|2021-09-08 16:55:00|2403.8|2401.8|2404.5|2401.5|2405.6|2403|2403.7|2401.1|338
1631120400000|2021-09-08 17:00:00|2404.1|2402.1|2403.7|2400.7|2406.6|2404.6|2402|2399.5|627
1631120700000|2021-09-08 17:05:00|2403|2401|2402.9|2399.9|2405.8|2402.9|2402.7|2399.7|506
1631121000000|2021-09-08 17:10:00|2403.3|2400.3|2403.3|2401.3|2404.4|2402|2402.1|2399.7|349
1631121300000|2021-09-08 17:15:00|2403.2|2401.2|2402.4|2400.4|2404.1|2401.3|2400.8|2398.2|372
1631121600000|2021-09-08 17:20:00|2402.5|2400.5|2402.3|2400.3|2404.6|2402|2400.7|2398.7|439
1631121900000|2021-09-08 17:25:00|2402.2|2400.2|2402.8|2400.8|2403.8|2401.4|2401.8|2399.3|332
1631122200000|2021-09-08 17:30:00|2402.9|2400.9|2402.8|2400.8|2403.9|2401.7|2402.3|2400.3|249
1631122500000|2021-09-08 17:35:00|2402.9|2400.9|2403.3|2401.3|2403.8|2401.4|2402.7|2400.5|188
1631122800000|2021-09-08 17:40:00|2403.4|2401.4|2404.9|2402.9|2404.9|2402.9|2403.2|2401.2|139
1631123100000|2021-09-08 17:45:00|2404.8|2402.8|2405.6|2402.6|2405.9|2403.3|2404.6|2402.4|134
1631123400000|2021-09-08 17:50:00|2405.5|2402.5|2404|2401|2405.8|2403.4|2403|2400.3|194
1631123700000|2021-09-08 17:55:00|2404.1|2401.1|2402.9|2399.9|2404.1|2401.8|2402.2|2399.8|202
1631124000000|2021-09-08 18:00:00|2402.8|2399.8|2404.9|2401.9|2405|2402|2402.4|2399.7|267
1631124300000|2021-09-08 18:05:00|2404.8|2401.8|2404|2402|2405.7|2403.1|2403.3|2400.8|345
1631124600000|2021-09-08 18:10:00|2404.1|2402.1|2405.8|2402.8|2405.9|2403.4|2403.8|2401.7|221
1631124900000|2021-09-08 18:15:00|2405.9|2402.9|2404.9|2402.9|2406|2403.4|2404.2|2401.9|255
1631125200000|2021-09-08 18:20:00|2404.8|2402.8|2404.3|2402.3|2405.2|2402.9|2404.2|2401.9|139
1631125500000|2021-09-08 18:25:00|2404.4|2402.4|2403.3|2401.3|2404.4|2402.4|2403.1|2401|205
1631125800000|2021-09-08 18:30:00|2403.2|2401.2|2403|2401|2403.8|2401.4|2402.4|2399.8|107
1631126100000|2021-09-08 18:35:00|2402.8|2400.8|2403.9|2401.9|2404.1|2401.9|2402.8|2400.5|146
1631126400000|2021-09-08 18:40:00|2403.8|2401.8|2403.8|2401.8|2403.9|2401.9|2402.8|2400.8|89
1631126700000|2021-09-08 18:45:00|2403.7|2401.7|2403.3|2401.3|2404.4|2401.9|2403.2|2400.5|122
1631127000000|2021-09-08 18:50:00|2403.4|2401.4|2403.3|2401.3|2403.8|2401.5|2402.9|2400.3|118
1631127300000|2021-09-08 18:55:00|2403.2|2401.2|2402.8|2400.8|2403.8|2401.3|2402.6|2400.4|112
1631127600000|2021-09-08 19:00:00|2403.3|2400.3|2401.3|2399.3|2403.4|2400.9|2401.3|2398.8|123
1631127900000|2021-09-08 19:05:00|2401.4|2399.4|2401.8|2398.8|2402.3|2400|2401.1|2398.6|214
1631128200000|2021-09-08 19:10:00|2402|2399|2400.9|2398.9|2402.1|2399.6|2400.9|2398.3|156
1631128500000|2021-09-08 19:15:00|2401|2399|2401.2|2399.2|2401.5|2399.3|2400.7|2398.3|125
1631128800000|2021-09-08 19:20:00|2401.1|2399.1|2399.7|2397.7|2401.2|2399.2|2399.6|2397.5|104
1631129100000|2021-09-08 19:25:00|2399.6|2397.6|2400.1|2398.1|2400.7|2398.2|2399.5|2397.5|123
1631129400000|2021-09-08 19:30:00|2400|2398|2399.4|2397.4|2400.3|2398.2|2399|2396.8|148
1631129700000|2021-09-08 19:35:00|2399.2|2397.2|2398.5|2396.5|2399.4|2397.3|2398.4|2395.9|147
1631130000000|2021-09-08 19:40:00|2398.3|2396.3|2398.4|2396.4|2399.5|2397|2398|2395.5|112
1631130300000|2021-09-08 19:45:00|2398.3|2396.3|2399|2396|2399.3|2396.7|2398.1|2395.9|98
1631130600000|2021-09-08 19:50:00|2398.5|2396.5|2398.5|2396.5|2399.4|2397|2398.2|2395.8|165
1631130900000|2021-09-08 19:55:00|2398.7|2396.7|2396.2|2394.2|2399.1|2397|2395.8|2393.8|221
1631131200000|2021-09-08 20:00:00|2395.9|2393.9|2396|2393|2397.5|2395|2395.2|2393|169
1631131500000|2021-09-08 20:05:00|2395.8|2392.8|2396.2|2393.2|2396.8|2394|2395.5|2392.8|81
1631131800000|2021-09-08 20:10:00|2396.3|2393.3|2396.9|2393.9|2397.2|2394.7|2395.7|2393.1|170
1631132100000|2021-09-08 20:15:00|2396.8|2393.8|2397.2|2394.2|2397.5|2394.9|2396.1|2393.6|130
1631132400000|2021-09-08 20:20:00|2397.1|2394.1|2396.8|2394.8|2397.7|2395.2|2396.3|2393.8|86
1631132700000|2021-09-08 20:25:00|2396.7|2394.7|2397.4|2395.4|2397.9|2395.5|2396.7|2394.2|103
1631133000000|2021-09-08 20:30:00|2398.3|2395.3|2397|2395|2398.3|2395.5|2396.5|2393.9|106
1631133300000|2021-09-08 20:35:00|2397.2|2395.2|2396.4|2394.4|2397.7|2395.3|2396.3|2393.8|74
1631133600000|2021-09-08 20:40:00|2396.3|2394.3|2397.4|2394.4|2397.5|2395.3|2396.3|2393.9|64
1631133900000|2021-09-08 20:45:00|2397.2|2394.2|2396|2393|2397.4|2394.4|2394.6|2391.6|117
1631134200000|2021-09-08 20:50:00|2395.9|2392.9|2396.4|2393.4|2397.5|2394.8|2395.9|2392.9|108
1631134500000|2021-09-08 20:55:00|2396.6|2393.6|2395.6|2392.6|2397.4|2394.4|2394.8|2391.1|209
1631138400000|2021-09-08 22:00:00|2397.1|2394.1|2397.2|2394.2|2398.5|2395.5|2396.9|2393.9|198
1631138700000|2021-09-08 22:05:00|2397.1|2394.1|2397.2|2394.2|2397.9|2394.9|2395.9|2393.5|134
1631139000000|2021-09-08 22:10:00|2397.1|2394.1|2398.2|2395.2|2398.8|2395.8|2396.8|2393.8|104
1631139300000|2021-09-08 22:15:00|2398.3|2395.3|2398.7|2395.7|2398.9|2395.9|2398.1|2395.1|70
1631139600000|2021-09-08 22:20:00|2398.6|2395.6|2398.1|2395.1|2399.6|2396.6|2397.4|2394.5|134
1631139900000|2021-09-08 22:25:00|2398.2|2395.2|2398.1|2396.1|2400|2397|2397.5|2394.9|86
1631140200000|2021-09-08 22:30:00|2397.9|2395.9|2396.6|2394.6|2399.6|2396.6|2396.4|2393.8|115
1631140500000|2021-09-08 22:35:00|2396.7|2394.7|2397.9|2394.9|2398.1|2395.1|2396.4|2394.1|87
1631140800000|2021-09-08 22:40:00|2398|2395|2398|2395|2398.4|2395.7|2397.5|2394.7|93
1631141100000|2021-09-08 22:45:00|2397.7|2395.7|2397.3|2394.3|2398.8|2396.2|2397.2|2394.2|118
1631141400000|2021-09-08 22:50:00|2397.5|2394.5|2396.9|2394.9|2397.7|2394.9|2396.8|2393.8|88
1631141700000|2021-09-08 22:55:00|2397|2395|2396.8|2393.8|2397.6|2395|2396.6|2393.6|68
1631142000000|2021-09-08 23:00:00|2396.7|2393.7|2396.7|2393.7|2397.2|2394.7|2395.9|2393.2|128
1631142300000|2021-09-08 23:05:00|2396.6|2393.6|2396|2393|2397.1|2394.1|2396|2393|100
1631142600000|2021-09-08 23:10:00|2395.9|2392.9|2396.3|2393.3|2397.2|2394.5|2395.7|2392.7|149
1631142900000|2021-09-08 23:15:00|2396.2|2393.2|2396.6|2393.6|2397.3|2394.3|2395.3|2392.3|161
1631143200000|2021-09-08 23:20:00|2396.5|2393.5|2397.3|2394.3|2397.3|2394.3|2395.9|2393.2|118
1631143500000|2021-09-08 23:25:00|2397.2|2394.2|2397|2394|2397.5|2394.6|2396|2393.2|149
1631143800000|2021-09-08 23:30:00|2397.5|2394.5|2396.4|2393.4|2397.5|2394.5|2395.8|2393.1|128
1631144100000|2021-09-08 23:35:00|2396.3|2393.3|2396.7|2393.7|2397|2394|2395.5|2393|108
1631144400000|2021-09-08 23:40:00|2396.6|2393.6|2398.1|2395.1|2398.2|2395.2|2396|2393|160
1631144700000|2021-09-08 23:45:00|2397.9|2394.9|2399.1|2396.1|2399.2|2396.2|2397.6|2394.6|149
1631145000000|2021-09-08 23:50:00|2399|2396|2399.2|2396.2|2399.8|2396.8|2398.7|2395.7|145
1631145300000|2021-09-08 23:55:00|2399.4|2396.4|2400.2|2397.2|2400.3|2397.3|2398|2395|170
1631145600000|2021-09-09 00:00:00|2400.1|2397.1|2396.1|2393.1|2400.1|2397.1|2395.2|2392.4|295
1631145900000|2021-09-09 00:05:00|2395.9|2392.9|2398.1|2395.1|2398.1|2395.2|2395.7|2392.8|249
1631146200000|2021-09-09 00:10:00|2398|2395|2396.6|2393.6|2398.2|2395.4|2396.1|2393.4|157
1631146500000|2021-09-09 00:15:00|2396.7|2393.7|2397|2395|2398|2395|2396.2|2393.5|151
1631146800000|2021-09-09 00:20:00|2397.5|2394.5|2397.3|2394.3|2397.9|2395|2396.8|2393.8|171
1631147100000|2021-09-09 00:25:00|2397.4|2394.4|2399.3|2396.3|2399.7|2396.7|2397.2|2394.2|162
1631147400000|2021-09-09 00:30:00|2399.2|2396.2|2398.2|2395.2|2399.4|2396.4|2397.9|2395.1|186
1631147700000|2021-09-09 00:35:00|2398.1|2395.1|2398.2|2395.2|2398.2|2395.2|2397.5|2394.5|153
1631148000000|2021-09-09 00:40:00|2398.1|2395.1|2396.9|2394.9|2398.1|2395.1|2396.4|2393.5|204
1631148300000|2021-09-09 00:45:00|2397|2395|2396.8|2393.8|2397.8|2395.5|2396.4|2393.8|153
1631148600000|2021-09-09 00:50:00|2396.9|2393.9|2397.2|2394.2|2397.8|2395.1|2396.1|2393.5|163
1631148900000|2021-09-09 00:55:00|2397.3|2394.3|2397.8|2394.8|2398.6|2395.7|2397.1|2394.1|222
1631149200000|2021-09-09 01:00:00|2397.9|2394.9|2395.5|2392.5|2398.1|2395.1|2394.6|2391.6|773
1631149500000|2021-09-09 01:05:00|2395.4|2392.4|2395.1|2392.1|2397.4|2394.4|2393.8|2390.8|608
1631149800000|2021-09-09 01:10:00|2395|2392|2394.4|2391.4|2396.7|2393.8|2393.8|2391.2|533
1631150100000|2021-09-09 01:15:00|2394.5|2391.5|2392|2390|2395.3|2392.3|2390.2|2387.5|580
1631150400000|2021-09-09 01:20:00|2392.1|2390.1|2391.4|2389.4|2393.1|2390.7|2390.7|2388.1|358
1631150700000|2021-09-09 01:25:00|2391.3|2389.3|2391.6|2389.6|2393.2|2390.7|2390.4|2387.8|320
1631151000000|2021-09-09 01:30:00|2391.3|2389.3|2390.4|2388.4|2391.4|2389.3|2389.8|2387.4|399
1631151300000|2021-09-09 01:35:00|2390.3|2388.3|2391.7|2389.7|2392.7|2390.5|2390.2|2387.8|323
1631151600000|2021-09-09 01:40:00|2391.6|2389.6|2392.9|2390.9|2393.8|2391.3|2390.5|2388|337
1631151900000|2021-09-09 01:45:00|2393|2391|2393.6|2391.6|2395.2|2392.3|2392.8|2390.3|353
1631152200000|2021-09-09 01:50:00|2393.7|2391.7|2396|2393|2396.8|2393.9|2393.6|2391.1|334
1631152500000|2021-09-09 01:55:00|2396.1|2393.1|2397.7|2394.7|2398.5|2395.5|2396|2393|333
1631152800000|2021-09-09 02:00:00|2397.6|2394.6|2400.5|2397.5|2400.6|2397.9|2397.5|2394.6|406
1631153100000|2021-09-09 02:05:00|2400.4|2397.4|2399.9|2396.9|2400.6|2397.8|2399.1|2396.3|237
1631153400000|2021-09-09 02:10:00|2399.8|2396.8|2399.9|2396.9|2401.1|2398.1|2399.4|2396.7|254
1631153700000|2021-09-09 02:15:00|2400.1|2397.1|2401.1|2398.1|2401.1|2398.5|2399.4|2396.7|116
1631154000000|2021-09-09 02:20:00|2401|2398|2400.2|2398.2|2401.1|2398.5|2399.8|2396.9|146
1631154300000|2021-09-09 02:25:00|2400.1|2398.1|2401.1|2398.1|2401.3|2399.1|2399.7|2397.3|138
1631154600000|2021-09-09 02:30:00|2401.4|2398.4|2398.9|2395.9|2401.8|2399.2|2398.7|2395.7|253
1631154900000|2021-09-09 02:35:00|2398.8|2395.8|2399|2396|2399.8|2397.2|2398.3|2395.8|223
1631155200000|2021-09-09 02:40:00|2398.7|2396.7|2396.9|2394.9|2399.4|2396.8|2396.3|2393.9|314
1631155500000|2021-09-09 02:45:00|2396.8|2394.8|2396|2394|2397|2394.8|2395.3|2392.7|381
1631155800000|2021-09-09 02:50:00|2395.9|2393.9|2397.2|2394.2|2398|2395.3|2394.8|2391.9|366
1631156100000|2021-09-09 02:55:00|2397.1|2394.1|2398.6|2395.6|2399.4|2396.5|2396.8|2394.1|334
1631156400000|2021-09-09 03:00:00|2398.5|2395.5|2397.8|2394.8|2398.6|2395.8|2396|2393.4|348
1631156700000|2021-09-09 03:05:00|2397.7|2394.7|2399|2396|2399.1|2396.5|2397.5|2394.7|215
1631157000000|2021-09-09 03:10:00|2399.1|2396.1|2396.6|2393.6|2399.1|2396.1|2396.1|2393.5|275
1631157300000|2021-09-09 03:15:00|2396.7|2393.7|2395.7|2393.7|2398.1|2395.1|2395.7|2393.2|249
1631157600000|2021-09-09 03:20:00|2395.6|2393.6|2395.5|2392.5|2396.7|2393.9|2395.1|2392.1|276
1631157900000|2021-09-09 03:25:00|2395.4|2392.4|2395.8|2392.8|2395.8|2392.8|2394.1|2391.6|283
1631158200000|2021-09-09 03:30:00|2395.7|2392.7|2396.2|2393.2|2396.6|2393.9|2395.4|2392.4|139
1631158500000|2021-09-09 03:35:00|2396.3|2393.3|2396.4|2393.4|2397.1|2394.7|2396|2393.2|155
1631158800000|2021-09-09 03:40:00|2395.8|2393.8|2395.8|2392.8|2396.4|2393.8|2395.2|2392.5|117
1631159100000|2021-09-09 03:45:00|2395.9|2392.9|2394.8|2392.8|2396|2393.4|2394.3|2391.8|105
1631159400000|2021-09-09 03:50:00|2394.7|2392.7|2395.3|2393.3|2395.6|2393.3|2394.5|2392|126
1631159700000|2021-09-09 03:55:00|2395.2|2393.2|2395.3|2392.3|2395.8|2393.2|2394.7|2392|86
1631160000000|2021-09-09 04:00:00|2395.4|2392.4|2395.5|2392.5|2396.4|2393.8|2395.1|2392.2|103
1631160300000|2021-09-09 04:05:00|2395.6|2392.6|2394.8|2391.8|2395.8|2393.3|2394.2|2391.7|72
1631160600000|2021-09-09 04:10:00|2394.7|2391.7|2394.4|2392.4|2395.1|2392.7|2393.4|2391|115
1631160900000|2021-09-09 04:15:00|2395.1|2392.1|2394.4|2391.4|2395.3|2392.3|2393.8|2391.2|95
1631161200000|2021-09-09 04:20:00|2394.3|2391.3|2393.9|2391.9|2395|2392.5|2393.8|2391.2|99
1631161500000|2021-09-09 04:25:00|2393.8|2391.8|2394.1|2391.1|2394.3|2391.9|2393.1|2390.6|83
1631161800000|2021-09-09 04:30:00|2394.2|2391.2|2391.8|2389.8|2394.2|2391.2|2391.6|2389.2|114
1631162100000|2021-09-09 04:35:00|2392.3|2389.3|2391.9|2388.9|2392.6|2389.8|2391.2|2388.6|101
1631162400000|2021-09-09 04:40:00|2391.8|2388.8|2391.8|2388.8|2392|2389|2391|2388.3|125
1631162700000|2021-09-09 04:45:00|2391.9|2388.9|2391.3|2388.3|2392.3|2389.4|2391.3|2388.3|126
1631163000000|2021-09-09 04:50:00|2391.5|2388.5|2391.8|2388.8|2392.3|2389.3|2390.7|2388.1|103
1631163300000|2021-09-09 04:55:00|2391.7|2388.7|2393.4|2390.4|2393.8|2390.9|2391.6|2388.6|105
1631163600000|2021-09-09 05:00:00|2393.6|2390.6|2392.8|2389.8|2393.6|2390.6|2391.9|2389.2|146
1631163900000|2021-09-09 05:05:00|2391.9|2389.9|2392.4|2390.4|2393|2390.5|2390.8|2388.7|165
1631164200000|2021-09-09 05:10:00|2392.3|2390.3|2393.8|2390.8|2394.2|2391.8|2391.9|2389.6|232
1631164500000|2021-09-09 05:15:00|2393.3|2391.3|2393|2391|2394.2|2391.5|2392.4|2390.1|151
1631164800000|2021-09-09 05:20:00|2393.5|2390.5|2393.1|2391.1|2394|2391.9|2392.6|2390|147
1631165100000|2021-09-09 05:25:00|2393.2|2391.2|2391.3|2389.3|2394|2391.4|2391.3|2389.3|152
1631165400000|2021-09-09 05:30:00|2391.5|2389.5|2388|2386|2393.1|2390.3|2387.8|2385.1|565
1631165700000|2021-09-09 05:35:00|2388.1|2386.1|2389.8|2387.8|2391.4|2388.9|2386.4|2384.1|520
1631166000000|2021-09-09 05:40:00|2389.9|2387.9|2387.2|2385.2|2389.9|2387.9|2387.2|2384.7|369
1631166300000|2021-09-09 05:45:00|2387.4|2385.4|2388.4|2385.4|2389.3|2386.3|2385.4|2383.2|501
1631166600000|2021-09-09 05:50:00|2388.5|2385.5|2386.7|2384.7|2388.8|2385.9|2386.5|2384.2|385
1631166900000|2021-09-09 05:55:00|2386.6|2384.6|2387.9|2384.9|2389|2386.5|2386.5|2384|256
1631167200000|2021-09-09 06:00:00|2388|2385|2391.1|2388.1|2391.2|2388.8|2386.7|2384.3|473
1631167500000|2021-09-09 06:05:00|2390.7|2388.7|2390.2|2388.2|2392.6|2390.4|2389.7|2387.5|522
1631167800000|2021-09-09 06:10:00|2390.3|2388.3|2389.6|2386.6|2390.6|2388.3|2387.7|2385.2|496
1631168100000|2021-09-09 06:15:00|2389.5|2386.5|2390.3|2387.3|2392.4|2389.8|2388.7|2386.1|507
1631168400000|2021-09-09 06:20:00|2390.4|2387.4|2390.3|2387.3|2391.1|2388.8|2388.9|2386.7|479
1631168700000|2021-09-09 06:25:00|2390.2|2387.2|2389.4|2387.4|2391.9|2389.6|2389.3|2387|608
1631169000000|2021-09-09 06:30:00|2389.6|2387.6|2390.9|2388.9|2391.7|2389.3|2389.3|2386.7|472
1631169300000|2021-09-09 06:35:00|2390.8|2388.8|2391.1|2389.1|2392.6|2390.3|2390.4|2388.3|444
1631169600000|2021-09-09 06:40:00|2391|2389|2390.8|2388.8|2391.9|2389.3|2389.9|2387.2|465
1631169900000|2021-09-09 06:45:00|2391|2389|2388.3|2385.3|2391.6|2389.2|2387|2384.4|435
1631170200000|2021-09-09 06:50:00|2388.2|2385.2|2388|2385|2389.8|2387.4|2387.3|2384.9|475
1631170500000|2021-09-09 06:55:00|2387.4|2385.4|2387|2385|2390.1|2387.8|2386.8|2384.2|510
1631170800000|2021-09-09 07:00:00|2386.9|2384.9|2389.9|2386.9|2390.2|2387.7|2386.6|2384.4|386
1631171100000|2021-09-09 07:05:00|2389.8|2386.8|2392.2|2390.2|2392.8|2390.3|2389.5|2386.8|467
1631171400000|2021-09-09 07:10:00|2392.1|2390.1|2392.3|2390.3|2393|2391|2390|2387.8|454
1631171700000|2021-09-09 07:15:00|2392.2|2390.2|2396|2394|2396.6|2394.6|2392.2|2390.2|476
1631172000000|2021-09-09 07:20:00|2396.1|2394.1|2397.3|2395.3|2397.9|2395.4|2395.6|2393.2|347
1631172300000|2021-09-09 07:25:00|2397.4|2395.4|2398.1|2396.1|2399.2|2396.7|2397.2|2394.6|427
1631172600000|2021-09-09 07:30:00|2398.4|2396.4|2398.4|2396.4|2399.1|2396.7|2396.9|2394.6|379
1631172900000|2021-09-09 07:35:00|2398.5|2396.5|2398.8|2395.8|2399.3|2396.8|2397.2|2394.2|466
1631173200000|2021-09-09 07:40:00|2398.7|2395.7|2401.4|2398.4|2401.5|2398.5|2398.2|2395.2|355
1631173500000|2021-09-09 07:45:00|2401.5|2398.5|2399.9|2396.9|2401.8|2398.9|2399.9|2396.9|333
1631173800000|2021-09-09 07:50:00|2400.3|2397.3|2403.1|2401.1|2404.9|2401.9|2399.4|2396.7|450
1631174100000|2021-09-09 07:55:00|2403.7|2400.7|2405.1|2402.1|2406.5|2404|2402.4|2399.7|555
1631174400000|2021-09-09 08:00:00|2404.7|2401.7|2407.5|2404.5|2407.6|2405.1|2404.3|2401.7|444
1631174700000|2021-09-09 08:05:00|2407|2405|2407|2404|2407.5|2405|2405.1|2402.6|316
1631175000000|2021-09-09 08:10:00|2407.1|2404.1|2410.2|2407.2|2410.6|2407.7|2406.2|2403.5|266
1631175300000|2021-09-09 08:15:00|2410.1|2407.1|2409.5|2407.5|2411.1|2408.6|2409.4|2406.8|302
1631175600000|2021-09-09 08:20:00|2409.6|2407.6|2409.5|2406.5|2410.9|2408.5|2408.5|2406.4|337
1631175900000|2021-09-09 08:25:00|2409.6|2406.6|2409.2|2406.2|2410.2|2407.6|2407.8|2405.3|329
1631176200000|2021-09-09 08:30:00|2409.3|2406.3|2409.1|2407.1|2409.9|2407.6|2407.4|2405.1|316
1631176500000|2021-09-09 08:35:00|2409.2|2407.2|2410.3|2408.3|2411.5|2409.4|2409.2|2407.1|280
1631176800000|2021-09-09 08:40:00|2410.4|2408.4|2410.3|2408.3|2411.8|2409.4|2409.7|2407.7|329
1631177100000|2021-09-09 08:45:00|2410.2|2408.2|2409.8|2407.8|2411.1|2408.9|2409.5|2407.3|293
1631177400000|2021-09-09 08:50:00|2409.7|2407.7|2410.3|2408.3|2410.7|2408.4|2409|2407|188
1631177700000|2021-09-09 08:55:00|2410.4|2408.4|2411.1|2409.1|2411.6|2409.6|2410.3|2407.9|205
1631178000000|2021-09-09 09:00:00|2411.2|2409.2|2410.3|2407.3|2411.5|2409.5|2409.6|2407.2|290
1631178300000|2021-09-09 09:05:00|2409.7|2407.7|2410|2408|2411|2408.4|2408.6|2406.2|272
1631178600000|2021-09-09 09:10:00|2410.1|2408.1|2408|2406|2410.2|2408.2|2407.9|2405.6|228
1631178900000|2021-09-09 09:15:00|2407.9|2405.9|2410.3|2407.3|2410.3|2408|2407.4|2405.1|237
1631179200000|2021-09-09 09:20:00|2410.2|2407.2|2409.5|2406.5|2410.2|2407.8|2408.6|2406.2|195
1631179500000|2021-09-09 09:25:00|2409.6|2406.6|2410.7|2407.7|2410.7|2408.4|2407.8|2405.3|249
1631179800000|2021-09-09 09:30:00|2410.4|2407.4|2411.9|2409.9|2413.6|2411.3|2409.9|2407.4|469
1631180100000|2021-09-09 09:35:00|2412|2410|2412.2|2410.2|2412.9|2410.6|2411.1|2408.7|234
1631180400000|2021-09-09 09:40:00|2412.1|2410.1|2412.1|2410.1|2412.4|2410.4|2411.5|2409.2|180
1631180700000|2021-09-09 09:45:00|2412.2|2410.2|2412.6|2410.6|2413.2|2410.9|2411.1|2409.1|220
1631181000000|2021-09-09 09:50:00|2412.7|2410.7|2412.4|2410.4|2413.8|2411.4|2411.9|2409.6|220
1631181300000|2021-09-09 09:55:00|2412.1|2410.1|2413.2|2410.2|2413.9|2411.6|2411.6|2409.6|192
1631181600000|2021-09-09 10:00:00|2412.8|2410.8|2412.5|2410.5|2413.9|2411.5|2412.3|2410.2|238
1631181900000|2021-09-09 10:05:00|2412.4|2410.4|2412.3|2410.3|2413.2|2411.2|2411.6|2409.6|248
1631182200000|2021-09-09 10:10:00|2412.1|2410.1|2412.5|2410.5|2412.6|2410.6|2411.4|2409.4|163
1631182500000|2021-09-09 10:15:00|2412.4|2410.4|2412.5|2410.5|2413.1|2411.1|2412.2|2410.2|146
1631182800000|2021-09-09 10:20:00|2412.4|2410.4|2412.4|2410.4|2413.3|2411.3|2412|2410|215
1631183100000|2021-09-09 10:25:00|2412.5|2410.5|2413.5|2411.5|2413.6|2411.6|2412.2|2410.2|170
1631183400000|2021-09-09 10:30:00|2413.8|2411.8|2412.5|2410.5|2413.9|2411.9|2412.2|2410.2|248
1631183700000|2021-09-09 10:35:00|2412.6|2410.6|2412.5|2410.5|2413.1|2411.1|2411.9|2409.9|112
1631184000000|2021-09-09 10:40:00|2412.4|2410.4|2412.2|2410.2|2413.2|2411|2411.9|2409.7|148
1631184300000|2021-09-09 10:45:00|2412|2410|2412.4|2410.4|2413.2|2411.1|2411.9|2409.3|143
1631184600000|2021-09-09 10:50:00|2412.3|2410.3|2413.5|2411.5|2413.7|2411.6|2412.3|2410.3|113
1631184900000|2021-09-09 10:55:00|2413.6|2411.6|2414.9|2411.9|2415.8|2413.8|2413.6|2411.3|188
1631185200000|2021-09-09 11:00:00|2414.5|2412.5|2415.9|2413.9|2416.3|2414.3|2414.3|2412.2|210
1631185500000|2021-09-09 11:05:00|2416|2414|2419.4|2417.4|2419.8|2417.7|2415.9|2413.9|251
1631185800000|2021-09-09 11:10:00|2419.3|2417.3|2421.3|2418.3|2421.7|2419.3|2418.4|2416.2|224
1631186100000|2021-09-09 11:15:00|2421.1|2418.1|2420.5|2418.5|2421.4|2419|2419.4|2416.9|262
1631186400000|2021-09-09 11:20:00|2420.4|2418.4|2420.6|2418.6|2421.5|2419.5|2420|2417.6|191
1631186700000|2021-09-09 11:25:00|2420.5|2418.5|2421.3|2419.3|2421.7|2419.3|2419.8|2417.2|241
1631187000000|2021-09-09 11:30:00|2421.4|2419.4|2421.7|2419.7|2422.1|2420.1|2419.9|2417.3|195
1631187300000|2021-09-09 11:35:00|2421.8|2419.8|2422.3|2420.3|2422.5|2420.5|2421.6|2419.6|129
1631187600000|2021-09-09 11:40:00|2422.4|2420.4|2420.8|2417.8|2423|2421|2420.3|2417.7|232
1631187900000|2021-09-09 11:45:00|2420.9|2417.9|2421.8|2419.8|2423.1|2420.1|2418.2|2415.7|1010
1631188200000|2021-09-09 11:50:00|2422|2420|2429.1|2426.1|2430|2427.5|2421.3|2419.1|699
1631188500000|2021-09-09 11:55:00|2429|2426|2429.2|2426.2|2430.7|2428.3|2426.7|2424.2|676
1631188800000|2021-09-09 12:00:00|2429.1|2426.1|2427.5|2425.5|2430.4|2427.9|2424.4|2422|794
1631189100000|2021-09-09 12:05:00|2427.4|2425.4|2422.2|2420.2|2430.2|2428.2|2421.6|2419.1|747
1631189400000|2021-09-09 12:10:00|2422.3|2420.3|2424.7|2422.7|2425.2|2422.9|2422|2420|626
1631189700000|2021-09-09 12:15:00|2424.8|2422.8|2428.7|2426.7|2429.3|2427.1|2424.4|2422.4|534
1631190000000|2021-09-09 12:20:00|2428.5|2426.5|2423.8|2421.8|2428.5|2426.5|2423.8|2421.8|546
1631190300000|2021-09-09 12:25:00|2424|2422|2424.2|2421.2|2425.7|2423.7|2423.1|2420.7|370
1631190600000|2021-09-09 12:30:00|2424.3|2421.3|2420|2418|2424.7|2422.3|2418.8|2416.8|866
1631190900000|2021-09-09 12:35:00|2420.1|2418.1|2417.1|2415.1|2420.2|2418.2|2415|2413|704
1631191200000|2021-09-09 12:40:00|2416.9|2414.9|2411.4|2409.4|2417.4|2415.4|2411.3|2408.4|890
1631191500000|2021-09-09 12:45:00|2411.9|2409.9|2416.2|2413.2|2416.5|2414|2410.6|2408.1|802
1631191800000|2021-09-09 12:50:00|2416.3|2413.3|2413.8|2410.8|2416.5|2413.8|2412|2409.6|727
1631192100000|2021-09-09 12:55:00|2413.1|2411.1|2413.1|2411.1|2416.7|2414|2412.4|2409.8|788
1631192400000|2021-09-09 13:00:00|2413|2411|2410.2|2407.2|2414.6|2412.6|2407.8|2405.4|1188
1631192700000|2021-09-09 13:05:00|2410.1|2407.1|2419.5|2417.5|2421.7|2419.2|2409.8|2407.1|1033
1631193000000|2021-09-09 13:10:00|2420|2417|2425.8|2423.8|2427.1|2424.7|2418.7|2416.1|1000
1631193300000|2021-09-09 13:15:00|2426|2424|2422.4|2420.4|2427|2424.7|2421.5|2419.5|817
1631193600000|2021-09-09 13:20:00|2422.6|2420.6|2423|2421|2425.4|2423.2|2421.5|2419.5|726
1631193900000|2021-09-09 13:25:00|2423.1|2421.1|2423.8|2421.8|2425|2423|2422.1|2420.1|714
1631194200000|2021-09-09 13:30:00|2423.9|2421.9|2416.6|2413.6|2424.3|2422.3|2416|2413.5|1023
1631194500000|2021-09-09 13:35:00|2416.5|2413.5|2420.1|2418.1|2420.5|2418.5|2414.1|2412.1|824
1631194800000|2021-09-09 13:40:00|2419.9|2417.9|2417.8|2415.8|2422.5|2420.5|2417.3|2415.3|771
1631195100000|2021-09-09 13:45:00|2417.9|2415.9|2414.1|2412.1|2419|2417|2413.5|2411.5|753
1631195400000|2021-09-09 13:50:00|2414.2|2412.2|2411.3|2409.3|2416.9|2414.9|2410.5|2408.5|686
1631195700000|2021-09-09 13:55:00|2411.2|2409.2|2408.5|2406.5|2411.4|2409.4|2403.8|2401.8|1023
1631196000000|2021-09-09 14:00:00|2408.4|2406.4|2406.4|2404.4|2408.5|2406.5|2403.7|2401.7|1027
1631196300000|2021-09-09 14:05:00|2406.3|2404.3|2406.5|2404.5|2409.9|2407.9|2404.9|2402.9|796
1631196600000|2021-09-09 14:10:00|2406.1|2404.1|2404.8|2401.8|2409|2407|2401.9|2399.6|700
1631196900000|2021-09-09 14:15:00|2404.1|2402.1|2405.9|2402.9|2406.8|2404.6|2401.3|2399.2|811
1631197200000|2021-09-09 14:20:00|2405.7|2402.7|2405.7|2403.7|2406.8|2404.3|2402.7|2400.3|638
1631197500000|2021-09-09 14:25:00|2405.8|2403.8|2405.1|2402.1|2407.7|2405.4|2404|2401.9|569
1631197800000|2021-09-09 14:30:00|2404.6|2402.6|2399.7|2397.7|2405.3|2402.8|2398.3|2396.3|591
1631198100000|2021-09-09 14:35:00|2399.6|2397.6|2400.3|2398.3|2401.4|2399.4|2394.8|2392.6|529
1631198400000|2021-09-09 14:40:00|2400.5|2398.5|2397.6|2395.6|2402.4|2400|2397.4|2395.4|467
1631198700000|2021-09-09 14:45:00|2397.5|2395.5|2401|2399|2401.6|2399.4|2395.2|2392.9|680
1631199000000|2021-09-09 14:50:00|2401.1|2399.1|2403.4|2401.4|2405.8|2403.3|2400.1|2397.8|612
1631199300000|2021-09-09 14:55:00|2403.5|2401.5|2405.5|2403.5|2406.4|2403.9|2402.8|2400.8|557
1631199600000|2021-09-09 15:00:00|2405.6|2403.6|2405.5|2403.5|2406|2404|2404|2401.7|480
1631199900000|2021-09-09 15:05:00|2405.4|2403.4|2405.9|2403.9|2406.9|2404.5|2404.6|2402.2|391
1631200200000|2021-09-09 15:10:00|2406.1|2404.1|2407|2405|2407.9|2405.9|2405.3|2403.1|357
1631200500000|2021-09-09 15:15:00|2406.9|2404.9|2405.9|2403.9|2407.3|2404.9|2403.2|2400.7|453
1631200800000|2021-09-09 15:20:00|2406|2404|2405.4|2403.4|2407.7|2405.4|2404.9|2402.9|435
1631201100000|2021-09-09 15:25:00|2405.3|2403.3|2407.9|2405.9|2408.8|2406.8|2405.3|2403.3|455
1631201400000|2021-09-09 15:30:00|2408|2406|2407.4|2405.4|2408.4|2406.4|2406.7|2404.7|457
1631201700000|2021-09-09 15:35:00|2407.5|2405.5|2405.2|2403.2|2407.8|2405.8|2404.4|2402.4|357
1631202000000|2021-09-09 15:40:00|2405.3|2403.3|2405|2403|2405.9|2403.9|2404.3|2402.3|323
1631202300000|2021-09-09 15:45:00|2404.9|2402.9|2404.4|2402.4|2405.6|2403.6|2404|2402|288
1631202600000|2021-09-09 15:50:00|2404.5|2402.5|2405|2403|2405.6|2403.6|2404|2402|317
1631202900000|2021-09-09 15:55:00|2404.9|2402.9|2407|2405|2407.6|2405.6|2404.8|2402.8|311
1631203200000|2021-09-09 16:00:00|2407.1|2405.1|2406.7|2404.7|2407.6|2405.6|2405.6|2403.6|248
1631203500000|2021-09-09 16:05:00|2406.6|2404.6|2406|2404|2407|2405|2405.4|2403.4|234
1631203800000|2021-09-09 16:10:00|2405.9|2403.9|2407.6|2405.6|2407.7|2405.7|2404.7|2402.7|276
1631204100000|2021-09-09 16:15:00|2407.5|2405.5|2406.8|2404.8|2408.3|2406.3|2406.1|2404.1|284
1631204400000|2021-09-09 16:20:00|2406.9|2404.9|2409.2|2407.2|2409.3|2407.3|2406.2|2404.2|273
1631204700000|2021-09-09 16:25:00|2409.3|2407.3|2410.2|2408.2|2411.1|2409.1|2409.2|2407.2|300
1631205000000|2021-09-09 16:30:00|2410.3|2408.3|2409.2|2407.2|2410.4|2408.4|2409.1|2407.1|247
1631205300000|2021-09-09 16:35:00|2409.3|2407.3|2408.7|2406.7|2409.4|2407.4|2408.4|2406.4|218
1631205600000|2021-09-09 16:40:00|2408.8|2406.8|2408.7|2406.7|2409.1|2407.1|2407.8|2405.8|205
1631205900000|2021-09-09 16:45:00|2408.8|2406.8|2408.2|2406.2|2408.8|2406.8|2407.6|2405.6|222
1631206200000|2021-09-09 16:50:00|2408.3|2406.3|2407.8|2405.8|2408.4|2406.4|2407.2|2405.2|204
1631206500000|2021-09-09 16:55:00|2407.9|2405.9|2405.7|2403.7|2408.4|2406.4|2405.2|2403.2|251
1631206800000|2021-09-09 17:00:00|2406|2404|2408.7|2406.7|2410.3|2407.9|2405.9|2403.9|425
1631207100000|2021-09-09 17:05:00|2408.8|2406.8|2413.8|2410.8|2414.3|2411.4|2408.7|2406.3|490
1631207400000|2021-09-09 17:10:00|2413.9|2410.9|2413.3|2411.3|2414.4|2411.8|2412.4|2409.7|525
1631207700000|2021-09-09 17:15:00|2413.4|2411.4|2413.6|2411.6|2414.7|2412.5|2412.7|2410|307
1631208000000|2021-09-09 17:20:00|2413.7|2411.7|2416.3|2414.3|2416.3|2414.3|2409.9|2407.9|515
1631208300000|2021-09-09 17:25:00|2416.2|2414.2|2413.2|2411.2|2416.3|2414.3|2413|2411|424
1631208600000|2021-09-09 17:30:00|2413.1|2411.1|2410.5|2408.5|2413.5|2411.5|2410.5|2408.5|501
1631208900000|2021-09-09 17:35:00|2410.4|2408.4|2412.1|2410.1|2412.5|2410.5|2410.2|2408.2|423
1631209200000|2021-09-09 17:40:00|2412.2|2410.2|2410.7|2408.7|2412.7|2410.7|2410.7|2408.7|326
1631209500000|2021-09-09 17:45:00|2410.8|2408.8|2410.7|2408.7|2412.2|2410.2|2410|2408|297
1631209800000|2021-09-09 17:50:00|2410.8|2408.8|2409.6|2407.6|2411.9|2409.5|2409.3|2407.3|218
1631210100000|2021-09-09 17:55:00|2409.7|2407.7|2410.7|2408.7|2411|2409|2409.6|2407.3|208
1631210400000|2021-09-09 18:00:00|2410.8|2408.8|2408.4|2406.4|2410.8|2408.8|2407.5|2405.5|296
1631210700000|2021-09-09 18:05:00|2408.5|2406.5|2409.7|2407.7|2409.9|2407.9|2408.1|2406.1|233
1631211000000|2021-09-09 18:10:00|2409.8|2407.8|2409.6|2407.6|2410.2|2408|2408.9|2406.9|190
1631211300000|2021-09-09 18:15:00|2409.5|2407.5|2408.8|2406.8|2409.6|2407.6|2408.3|2406.3|167
1631211600000|2021-09-09 18:20:00|2408.9|2406.9|2408.5|2406.5|2409.1|2407.1|2408.2|2406.2|157
1631211900000|2021-09-09 18:25:00|2408.4|2406.4|2406.9|2404.9|2409.1|2407.1|2406.6|2404.6|204
1631212200000|2021-09-09 18:30:00|2406.8|2404.8|2407.3|2405.3|2407.4|2405.4|2405.3|2403.3|160
1631212500000|2021-09-09 18:35:00|2407.2|2405.2|2405.5|2403.5|2407.2|2405.2|2405.2|2403.2|183
1631212800000|2021-09-09 18:40:00|2405.7|2403.7|2403.5|2401.5|2405.7|2403.7|2403.5|2401.5|178
1631213100000|2021-09-09 18:45:00|2403.6|2401.6|2404.5|2402.5|2404.5|2402.5|2401.9|2399.9|221
1631213400000|2021-09-09 18:50:00|2404.6|2402.6|2405.6|2403.6|2406.3|2404.3|2404.5|2402.5|114
1631213700000|2021-09-09 18:55:00|2405.7|2403.7|2405.2|2403.2|2406.2|2404.2|2405|2403|136
1631214000000|2021-09-09 19:00:00|2405.4|2403.4|2401.9|2399.9|2405.5|2403.5|2401.7|2399.3|143
1631214300000|2021-09-09 19:05:00|2401.7|2399.7|2401.5|2399.5|2403.5|2401.2|2400.5|2398.3|282
1631214600000|2021-09-09 19:10:00|2401.4|2399.4|2402.1|2400.1|2402.8|2400.8|2401.4|2399.4|185
1631214900000|2021-09-09 19:15:00|2401.9|2399.9|2403.1|2401.1|2403.1|2401.1|2401.2|2399.2|201
1631215200000|2021-09-09 19:20:00|2403.2|2401.2|2402|2400|2403.6|2401.6|2401.7|2399.2|114
1631215500000|2021-09-09 19:25:00|2402.1|2400.1|2402.5|2400.5|2403.6|2401.2|2401.9|2399.5|134
1631215800000|2021-09-09 19:30:00|2402.2|2400.2|2405.3|2403.3|2405.6|2403.6|2401.5|2399.5|161
1631216100000|2021-09-09 19:35:00|2405.2|2403.2|2405.8|2403.8|2406.6|2404.4|2405.1|2402.8|172
1631216400000|2021-09-09 19:40:00|2405.7|2403.7|2407.6|2405.6|2408.1|2405.8|2405.7|2403.7|187
1631216700000|2021-09-09 19:45:00|2407.5|2405.5|2406.8|2404.8|2408.5|2406.5|2406.4|2404.4|153
1631217000000|2021-09-09 19:50:00|2406.9|2404.9|2407.2|2405.2|2407.9|2405.9|2406.2|2403.8|177
1631217300000|2021-09-09 19:55:00|2407.3|2405.3|2407.4|2405.4|2408.3|2406.2|2406.8|2404.4|203
1631217600000|2021-09-09 20:00:00|2407.3|2405.3|2405|2403|2408.1|2405.9|2404.8|2402.7|174
1631217900000|2021-09-09 20:05:00|2405.3|2403.3|2406.2|2404.2|2407|2404.8|2405.1|2403.1|143
1631218200000|2021-09-09 20:10:00|2405.8|2403.8|2405.3|2403.3|2406.5|2404.1|2405.2|2403|113
1631218500000|2021-09-09 20:15:00|2405.4|2403.4|2405.3|2403.3|2406.3|2403.7|2405.1|2402.6|130
1631218800000|2021-09-09 20:20:00|2405.2|2403.2|2405.2|2403.2|2406.4|2403.8|2404.8|2402.6|123
1631219100000|2021-09-09 20:25:00|2405.3|2403.3|2405.9|2402.9|2406.5|2404|2405.1|2402.4|102
1631219400000|2021-09-09 20:30:00|2405.4|2403.4|2404.9|2402.9|2406.4|2403.9|2404.9|2402.2|129
1631219700000|2021-09-09 20:35:00|2405|2403|2404.5|2402.5|2406.1|2403.2|2404.4|2401.9|148
1631220000000|2021-09-09 20:40:00|2404.6|2402.6|2405.2|2402.2|2405.9|2403.2|2404.5|2402|119
1631220300000|2021-09-09 20:45:00|2405.3|2402.3|2405|2402|2405.9|2402.9|2404.4|2401.4|140
1631220600000|2021-09-09 20:50:00|2404.7|2401.7|2404.6|2401.6|2405.4|2402.4|2404.3|2401.3|117
1631220900000|2021-09-09 20:55:00|2404.5|2401.5|2406.2|2403.2|2407.8|2403.9|2404.3|2400.4|170
1631224800000|2021-09-09 22:00:00|2406.1|2403.1|2407.3|2404.3|2407.6|2404.6|2405.5|2402.5|162
1631225100000|2021-09-09 22:05:00|2407.4|2404.4|2406.6|2403.6|2407.6|2404.6|2405.9|2402.9|116
1631225400000|2021-09-09 22:10:00|2406.7|2403.7|2406.7|2403.7|2407.4|2404.4|2406.5|2403.5|76
1631225700000|2021-09-09 22:15:00|2406.6|2403.6|2405.9|2402.9|2406.7|2403.7|2405.4|2402.4|116
1631226000000|2021-09-09 22:20:00|2406|2403|2406|2403|2406.6|2403.6|2405.4|2402.4|82
1631226300000|2021-09-09 22:25:00|2405.8|2402.8|2405.2|2402.2|2405.9|2402.9|2405|2402|89
1631226600000|2021-09-09 22:30:00|2405.5|2402.5|2404.9|2401.9|2405.6|2402.6|2404.7|2401.7|91
1631226900000|2021-09-09 22:35:00|2404.6|2401.6|2404.5|2401.5|2405.4|2402.4|2403.9|2401.2|165
1631227200000|2021-09-09 22:40:00|2404.4|2401.4|2403.9|2400.9|2405|2402|2403.7|2400.7|146
1631227500000|2021-09-09 22:45:00|2404.2|2401.2|2405.4|2402.4|2405.9|2402.9|2403.9|2400.9|158
1631227800000|2021-09-09 22:50:00|2405.3|2402.3|2405.3|2402.3|2405.6|2402.6|2404.5|2401.5|105
1631228100000|2021-09-09 22:55:00|2405|2402|2405|2402|2406.4|2403.4|2404.3|2401.3|147
1631228400000|2021-09-09 23:00:00|2404.9|2401.9|2405|2402|2405.6|2402.6|2404.4|2401.4|130
1631228700000|2021-09-09 23:05:00|2404.8|2401.8|2405.1|2402.1|2405.6|2402.6|2404.4|2401.4|87
1631229000000|2021-09-09 23:10:00|2405|2402|2406.3|2403.3|2406.3|2403.3|2404.5|2401.5|194
1631229300000|2021-09-09 23:15:00|2406.2|2403.2|2405.1|2402.1|2406.7|2403.7|2404.9|2401.9|133
1631229600000|2021-09-09 23:20:00|2405|2402|2404.9|2401.9|2406.3|2403.3|2404.8|2401.8|148
1631229900000|2021-09-09 23:25:00|2405|2402|2404.7|2401.7|2405.4|2402.4|2404.6|2401.6|75
1631230200000|2021-09-09 23:30:00|2404.8|2401.8|2405.3|2402.3|2405.8|2402.8|2404.7|2401.7|114
1631230500000|2021-09-09 23:35:00|2405.2|2402.2|2406.4|2403.4|2406.5|2403.5|2405.1|2402.1|64
1631230800000|2021-09-09 23:40:00|2406.5|2403.5|2406.7|2403.7|2407.2|2404.2|2406|2403|125
1631231100000|2021-09-09 23:45:00|2406.5|2403.5|2406.1|2403.1|2407.4|2404.4|2405.9|2402.9|161
1631231400000|2021-09-09 23:50:00|2406.3|2403.3|2406|2403|2406.6|2403.6|2405.4|2402.4|205
1631231700000|2021-09-09 23:55:00|2405.9|2402.9|2406.5|2403.5|2406.7|2403.7|2405.4|2402.4|139
1631232000000|2021-09-10 00:00:00|2406.6|2403.6|2407.2|2404.2|2407.9|2404.9|2405.6|2402.6|166
1631232300000|2021-09-10 00:05:00|2407|2404|2408|2405|2408.5|2405.5|2406.6|2403.6|129
1631232600000|2021-09-10 00:10:00|2407.9|2404.9|2407.2|2404.2|2408|2405|2406.4|2403.4|168
1631232900000|2021-09-10 00:15:00|2407.3|2404.3|2407.4|2404.4|2407.4|2404.4|2405.9|2402.9|133
1631233200000|2021-09-10 00:20:00|2407.2|2404.2|2405.6|2402.6|2407.4|2404.4|2405|2402|121
1631233500000|2021-09-10 00:25:00|2405.1|2402.1|2404.4|2401.4|2405.3|2402.3|2403.9|2401.4|84
1631233800000|2021-09-10 00:30:00|2404.3|2401.3|2403.5|2400.5|2404.4|2401.6|2402.9|2400|108
1631234100000|2021-09-10 00:35:00|2403.4|2400.4|2403.2|2400.2|2404.3|2401.3|2402.3|2400.1|149
1631234400000|2021-09-10 00:40:00|2403.3|2400.3|2404.6|2401.6|2404.7|2401.7|2403.2|2400.2|111
1631234700000|2021-09-10 00:45:00|2404.4|2401.4|2404.7|2401.7|2405|2402|2404.3|2401.3|96
1631235000000|2021-09-10 00:50:00|2404.6|2401.6|2405|2402|2405.1|2402.1|2404|2401|129
1631235300000|2021-09-10 00:55:00|2404.6|2401.6|2405.6|2402.6|2406.3|2403.5|2404.6|2401.6|166
1631235600000|2021-09-10 01:00:00|2405.8|2402.8|2406.2|2403.2|2406.9|2404.5|2404.1|2401.1|491
1631235900000|2021-09-10 01:05:00|2406.1|2403.1|2403.5|2400.5|2406.4|2403.4|2403.3|2400.3|258
1631236200000|2021-09-10 01:10:00|2403.6|2400.6|2398.5|2395.5|2405.4|2402.4|2398.5|2395.5|331
1631236500000|2021-09-10 01:15:00|2398.4|2395.4|2398.9|2395.9|2399.8|2397.2|2397|2394.4|504
1631236800000|2021-09-10 01:20:00|2398.8|2395.8|2398.5|2395.5|2400.6|2397.7|2397.1|2394.6|256
1631237100000|2021-09-10 01:25:00|2398.6|2395.6|2400.1|2398.1|2401.5|2399.2|2398|2395.6|281
1631237400000|2021-09-10 01:30:00|2399.9|2397.9|2400.3|2397.3|2400.9|2398|2398|2395.5|274
1631237700000|2021-09-10 01:35:00|2400.1|2397.1|2402.8|2399.8|2403|2400|2400|2397|254
1631238000000|2021-09-10 01:40:00|2402.9|2399.9|2402.2|2399.2|2403.6|2400.6|2401.9|2398.9|245
1631238300000|2021-09-10 01:45:00|2402.1|2399.1|2403.4|2400.4|2403.8|2400.8|2401.8|2398.8|242
1631238600000|2021-09-10 01:50:00|2403.5|2400.5|2402.6|2399.6|2403.5|2400.5|2402.4|2399.4|280
1631238900000|2021-09-10 01:55:00|2402.5|2399.5|2401.3|2398.3|2402.6|2399.6|2400.7|2397.7|284
1631239200000|2021-09-10 02:00:00|2401.5|2398.5|2400.3|2397.3|2402.4|2399.4|2400|2397|265
1631239500000|2021-09-10 02:05:00|2400.2|2397.2|2402|2399|2402.1|2399.3|2399.9|2396.9|213
1631239800000|2021-09-10 02:10:00|2401.9|2398.9|2405.4|2402.4|2405.9|2403.2|2401|2398.7|428
1631240100000|2021-09-10 02:15:00|2405.5|2402.5|2405.9|2403.9|2406.8|2404.4|2404.4|2401.8|309
1631240400000|2021-09-10 02:20:00|2406|2404|2405.9|2402.9|2406.9|2404.2|2404.7|2402|212
1631240700000|2021-09-10 02:25:00|2406|2403|2407.1|2404.1|2407.6|2405.1|2405.7|2402.7|210
1631241000000|2021-09-10 02:30:00|2407|2404|2409.4|2406.4|2410.8|2408.3|2406.9|2403.9|434
1631241300000|2021-09-10 02:35:00|2409.3|2406.3|2414.9|2412.9|2415.8|2413.4|2409|2406.3|547
1631241600000|2021-09-10 02:40:00|2415.5|2412.5|2419|2416|2420.5|2418|2413.3|2411.1|597
1631241900000|2021-09-10 02:45:00|2419.1|2416.1|2418.7|2415.7|2420.1|2417.1|2418|2415|385
1631242200000|2021-09-10 02:50:00|2419|2416|2415.9|2412.9|2419.1|2416.5|2415.7|2412.7|331
1631242500000|2021-09-10 02:55:00|2416|2413|2419.6|2416.6|2419.7|2416.7|2416|2413|408
1631242800000|2021-09-10 03:00:00|2419.8|2416.8|2419.4|2416.4|2420.7|2418.1|2418.6|2415.6|291
1631243100000|2021-09-10 03:05:00|2419.3|2416.3|2419.9|2416.9|2421.1|2418.1|2418.7|2415.7|178
1631243400000|2021-09-10 03:10:00|2419.8|2416.8|2419.1|2416.1|2420|2417.2|2418.7|2415.7|170
1631243700000|2021-09-10 03:15:00|2419|2416|2420.1|2417.1|2420.9|2417.9|2418.7|2415.7|198
1631244000000|2021-09-10 03:20:00|2419.9|2416.9|2421.1|2418.1|2421.2|2418.2|2419.5|2416.8|134
1631244300000|2021-09-10 03:25:00|2421.2|2418.2|2419.1|2416.1|2421.8|2418.8|2418.9|2415.9|201
1631244600000|2021-09-10 03:30:00|2419|2416|2419.7|2416.7|2420.4|2417.4|2419|2416|97
1631244900000|2021-09-10 03:35:00|2419.6|2416.6|2419.1|2416.1|2419.8|2416.8|2418.6|2415.8|105
1631245200000|2021-09-10 03:40:00|2419|2416|2419.2|2416.2|2419.4|2416.4|2418.1|2415.1|131
1631245500000|2021-09-10 03:45:00|2419.3|2416.3|2419.2|2416.2|2419.3|2417|2418.6|2415.6|87
1631245800000|2021-09-10 03:50:00|2419.1|2416.1|2419.7|2416.7|2419.8|2416.8|2419.1|2416.1|67
1631246100000|2021-09-10 03:55:00|2419.8|2416.8|2419.3|2416.3|2420|2417.3|2419.2|2416.2|80
1631246400000|2021-09-10 04:00:00|2419.4|2416.4|2419.2|2416.2|2419.4|2416.4|2418.6|2415.6|88
1631246700000|2021-09-10 04:05:00|2419.3|2416.3|2418.4|2415.4|2419.5|2416.5|2418.3|2415.3|96
1631247000000|2021-09-10 04:10:00|2418.5|2415.5|2418.1|2415.1|2418.9|2415.9|2418|2415|74
1631247300000|2021-09-10 04:15:00|2418.2|2415.2|2418.2|2415.2|2418.8|2415.8|2418|2415|90
1631247600000|2021-09-10 04:20:00|2418.1|2415.1|2418|2415|2418.6|2415.6|2417.7|2414.7|119
1631247900000|2021-09-10 04:25:00|2418.1|2415.1|2418.5|2416.5|2419.3|2416.9|2417.9|2414.9|115
1631248200000|2021-09-10 04:30:00|2418.4|2416.4|2418.7|2415.7|2419.2|2416.7|2417.6|2415.4|135
1631248500000|2021-09-10 04:35:00|2418.5|2415.5|2417.7|2414.7|2419|2416|2417.5|2414.5|98
1631248800000|2021-09-10 04:40:00|2417.6|2414.6|2417.3|2414.3|2417.9|2415|2416.6|2414|76
1631249100000|2021-09-10 04:45:00|2417.2|2414.2|2416.9|2414.9|2417.6|2415.5|2416.8|2413.9|62
1631249400000|2021-09-10 04:50:00|2417.4|2414.4|2418.2|2415.2|2418.9|2416|2417.3|2414.3|95
1631249700000|2021-09-10 04:55:00|2418.3|2415.3|2417.4|2414.4|2418.6|2415.6|2417.1|2414.4|122
1631250000000|2021-09-10 05:00:00|2417.5|2414.5|2418.9|2415.9|2418.9|2416.3|2416.4|2413.9|192
1631250300000|2021-09-10 05:05:00|2419.1|2416.1|2419|2417|2420.1|2417.5|2418.6|2416|127
1631250600000|2021-09-10 05:10:00|2419.1|2417.1|2419.4|2416.4|2419.6|2417.1|2418.9|2416|98
1631250900000|2021-09-10 05:15:00|2419.2|2416.2|2419.4|2416.4|2420|2417|2418.4|2416|110
1631251200000|2021-09-10 05:20:00|2419.5|2416.5|2421.6|2419.6|2422.2|2419.6|2419|2416.3|109
1631251500000|2021-09-10 05:25:00|2421.7|2419.7|2423|2421|2424.1|2421.5|2421.2|2418.9|148
1631251800000|2021-09-10 05:30:00|2423.2|2421.2|2425.6|2423.6|2426.8|2424.8|2421.8|2419.6|498
1631252100000|2021-09-10 05:35:00|2425.8|2423.8|2430.4|2428.4|2431.1|2428.8|2425.3|2422.9|504
1631252400000|2021-09-10 05:40:00|2431|2428|2428|2426|2431.6|2429.1|2427.9|2425.9|480
1631252700000|2021-09-10 05:45:00|2427.9|2425.9|2426.6|2423.6|2429.9|2427.3|2425.5|2423|398
1631253000000|2021-09-10 05:50:00|2426.5|2423.5|2424|2421|2426.5|2423.7|2423.5|2420.7|262
1631253300000|2021-09-10 05:55:00|2423.9|2420.9|2424.1|2421.1|2424.3|2421.7|2422.7|2420.1|272
1631253600000|2021-09-10 06:00:00|2424.2|2421.2|2424.7|2422.7|2426.3|2424|2423.1|2420.5|322
1631253900000|2021-09-10 06:05:00|2425.1|2422.1|2423.3|2421.3|2425.7|2423.3|2423.1|2420.7|225
1631254200000|2021-09-10 06:10:00|2423.2|2421.2|2423.2|2421.2|2424.4|2422.1|2422.6|2420.4|289
1631254500000|2021-09-10 06:15:00|2423.3|2421.3|2421.4|2419.4|2423.8|2421.4|2421|2418.7|235
1631254800000|2021-09-10 06:20:00|2421.3|2419.3|2420.5|2418.5|2421.9|2419.6|2419.8|2417.5|286
1631255100000|2021-09-10 06:25:00|2420.4|2418.4|2421.3|2419.3|2422.3|2420|2420.3|2418|304
1631255400000|2021-09-10 06:30:00|2421.2|2419.2|2420.9|2418.9|2422.6|2420.1|2420.3|2418.3|324
1631255700000|2021-09-10 06:35:00|2421|2419|2423|2421|2423.6|2421.4|2420.8|2418.8|290
1631256000000|2021-09-10 06:40:00|2422.9|2420.9|2422.4|2420.4|2423.7|2421.6|2422.3|2420.3|234
1631256300000|2021-09-10 06:45:00|2422.5|2420.5|2423.7|2420.7|2423.7|2421.1|2421.3|2419.3|292
1631256600000|2021-09-10 06:50:00|2423.6|2420.6|2424|2422|2424.8|2422.8|2422.3|2420.2|312
1631256900000|2021-09-10 06:55:00|2424.1|2422.1|2424.7|2422.7|2425.1|2423.1|2423.8|2421.4|344
1631257200000|2021-09-10 07:00:00|2424.5|2422.5|2424|2422|2425.1|2422.9|2423.5|2421.5|353
1631257500000|2021-09-10 07:05:00|2424.1|2422.1|2424.9|2422.9|2425.1|2423.1|2423.4|2421.4|296
1631257800000|2021-09-10 07:10:00|2424.8|2422.8|2425.1|2423.1|2425.7|2423.7|2423.7|2421.7|307
1631258100000|2021-09-10 07:15:00|2425.3|2423.3|2422.8|2420.8|2426.3|2424.3|2422.2|2420|383
1631258400000|2021-09-10 07:20:00|2422.9|2420.9|2422.5|2420.5|2423.3|2421.3|2421.7|2419.7|268
1631258700000|2021-09-10 07:25:00|2422.4|2420.4|2423.6|2421.6|2423.9|2421.9|2422.1|2420.1|261
1631259000000|2021-09-10 07:30:00|2423.7|2421.7|2422.9|2420.9|2424.7|2422.7|2422.7|2420.6|298
1631259300000|2021-09-10 07:35:00|2423.1|2421.1|2424.8|2422.8|2425.4|2423.4|2422.1|2420.1|283
1631259600000|2021-09-10 07:40:00|2424.7|2422.7|2423.4|2421.4|2425.3|2423.3|2423|2421|340
1631259900000|2021-09-10 07:45:00|2423.2|2421.2|2424.4|2422.4|2425|2423|2423.2|2421.2|242
1631260200000|2021-09-10 07:50:00|2424.3|2422.3|2426.5|2424.5|2426.9|2424.9|2424.1|2422.1|270
1631260500000|2021-09-10 07:55:00|2426.6|2424.6|2427.5|2425.5|2427.6|2425.6|2426.2|2424.2|222
1631260800000|2021-09-10 08:00:00|2427.6|2425.6|2423.8|2421.8|2429.6|2427.6|2423.8|2421.7|317
1631261100000|2021-09-10 08:05:00|2423.9|2421.9|2422.1|2419.1|2424.8|2422.3|2420.7|2418.1|340
1631261400000|2021-09-10 08:10:00|2421.6|2419.6|2425.6|2423.6|2426|2423.6|2421.2|2419|350
1631261700000|2021-09-10 08:15:00|2425.7|2423.7|2425|2423|2426.6|2424.1|2424.4|2422.3|282
1631262000000|2021-09-10 08:20:00|2424.9|2422.9|2425.7|2422.7|2425.9|2423.6|2423.7|2421.5|207
1631262300000|2021-09-10 08:25:00|2425.8|2422.8|2427.3|2424.3|2428.4|2425.8|2425.3|2422.7|329
1631262600000|2021-09-10 08:30:00|2427.1|2425.1|2425|2423|2427.6|2425.6|2424.8|2422.4|349
1631262900000|2021-09-10 08:35:00|2425.1|2423.1|2426.1|2424.1|2427.1|2424.6|2424.7|2422.5|272
1631263200000|2021-09-10 08:40:00|2425.9|2423.9|2424.1|2422.1|2426.1|2424.1|2423.8|2421.8|285
1631263500000|2021-09-10 08:45:00|2424.2|2422.2|2425.4|2423.4|2426.6|2424.2|2424|2421.7|328
1631263800000|2021-09-10 08:50:00|2425.5|2423.5|2427.3|2425.3|2427.6|2425.6|2425.3|2422.9|228
1631264100000|2021-09-10 08:55:00|2427.2|2425.2|2425.5|2423.5|2427.5|2425.4|2425.1|2422.8|265
1631264400000|2021-09-10 09:00:00|2425.2|2423.2|2425.4|2423.4|2426.7|2424.7|2424.8|2422.2|303
1631264700000|2021-09-10 09:05:00|2425.1|2423.1|2424.1|2422.1|2426.4|2424.1|2424.1|2421.6|264
1631265000000|2021-09-10 09:10:00|2424|2422|2423.1|2421.1|2425.7|2423|2423|2420.7|279
1631265300000|2021-09-10 09:15:00|2423|2421|2421.5|2419.5|2424.2|2421.8|2421.5|2419.5|287
1631265600000|2021-09-10 09:20:00|2421.6|2419.6|2422.2|2420.2|2422.7|2420.6|2421.1|2419.1|219
1631265900000|2021-09-10 09:25:00|2422.1|2420.1|2421.2|2418.2|2423|2420.4|2420.7|2418.2|170
1631266200000|2021-09-10 09:30:00|2421.3|2418.3|2419.3|2417.3|2421.6|2419.2|2419.3|2416.9|204
1631266500000|2021-09-10 09:35:00|2419.2|2417.2|2418.2|2416.2|2420.2|2417.7|2417.9|2415.3|190
1631266800000|2021-09-10 09:40:00|2418.3|2416.3|2417.6|2415.6|2419|2416.8|2417.5|2415.5|174
1631267100000|2021-09-10 09:45:00|2417.7|2415.7|2417.6|2415.6|2418.6|2416.6|2417.5|2415.3|193
1631267400000|2021-09-10 09:50:00|2417.7|2415.7|2416.5|2413.5|2417.7|2415.7|2415.4|2413.1|198
1631267700000|2021-09-10 09:55:00|2416.4|2413.4|2414.3|2412.3|2416.4|2413.7|2413.2|2410.7|318
1631268000000|2021-09-10 10:00:00|2414.2|2412.2|2414.4|2411.4|2415.3|2412.8|2413|2410.8|265
1631268300000|2021-09-10 10:05:00|2414|2412|2414.5|2412.5|2414.8|2412.8|2410.6|2408|339
1631268600000|2021-09-10 10:10:00|2414.3|2412.3|2414.4|2411.4|2414.9|2412.6|2413.5|2410.9|221
1631268900000|2021-09-10 10:15:00|2414.5|2411.5|2412.6|2410.6|2414.7|2412.1|2412.2|2409.6|245
1631269200000|2021-09-10 10:20:00|2412.2|2410.2|2411.8|2408.8|2412.7|2410.3|2411|2408.7|155
1631269500000|2021-09-10 10:25:00|2411.3|2409.3|2410.7|2408.7|2411.9|2409.7|2410.1|2407.9|188
1631269800000|2021-09-10 10:30:00|2410.8|2408.8|2407|2404|2411.4|2408.8|2405.6|2402.7|352
1631270100000|2021-09-10 10:35:00|2406.8|2403.8|2408.5|2405.5|2409.1|2406.2|2405.9|2403.6|245
1631270400000|2021-09-10 10:40:00|2408.6|2405.6|2407.7|2404.7|2408.7|2405.9|2405.9|2403.5|272
1631270700000|2021-09-10 10:45:00|2406.9|2404.9|2405.1|2403.1|2408.4|2405.8|2404.1|2401.6|271
1631271000000|2021-09-10 10:50:00|2404.9|2402.9|2403.9|2401.9|2406|2403.5|2403.7|2401.4|243
1631271300000|2021-09-10 10:55:00|2404|2402|2406.4|2403.4|2407.6|2405.1|2404|2401.3|248
1631271600000|2021-09-10 11:00:00|2406.3|2403.3|2405.4|2403.4|2406.4|2403.7|2403|2400.4|276
1631271900000|2021-09-10 11:05:00|2405.3|2403.3|2405.9|2402.9|2407.1|2405.1|2405|2402.7|233
1631272200000|2021-09-10 11:10:00|2406|2403|2405|2403|2406|2403.4|2404.3|2401.9|177
1631272500000|2021-09-10 11:15:00|2405.1|2403.1|2407.6|2405.6|2407.7|2405.7|2404.9|2402.7|235
1631272800000|2021-09-10 11:20:00|2408|2406|2410.2|2407.2|2410.2|2407.7|2407.9|2405.4|199
1631273100000|2021-09-10 11:25:00|2410.3|2407.3|2410.4|2407.4|2410.9|2408.2|2409.6|2406.9|140
1631273400000|2021-09-10 11:30:00|2410.3|2407.3|2411.2|2409.2|2411.7|2409.2|2409.2|2406.6|192
1631273700000|2021-09-10 11:35:00|2411.3|2409.3|2412.8|2409.8|2412.8|2410.3|2410.9|2408.6|204
1631274000000|2021-09-10 11:40:00|2413.4|2410.4|2412.8|2409.8|2413.5|2410.8|2412.1|2409.3|201
1631274300000|2021-09-10 11:45:00|2412.9|2409.9|2412.5|2409.5|2413.3|2410.7|2411.8|2409.3|190
1631274600000|2021-09-10 11:50:00|2412.4|2409.4|2411.5|2408.5|2412.7|2410.1|2409.7|2407.6|178
1631274900000|2021-09-10 11:55:00|2411.4|2408.4|2411.7|2409.7|2412.6|2410.1|2410.1|2407.5|229
1631275200000|2021-09-10 12:00:00|2412.3|2409.3|2414.1|2411.1|2414.3|2411.7|2411.6|2409.1|243
1631275500000|2021-09-10 12:05:00|2413.6|2411.6|2415.5|2412.5|2415.6|2413.1|2413.6|2411.5|256
1631275800000|2021-09-10 12:10:00|2414.6|2412.6|2415.1|2412.1|2415.2|2412.6|2412.6|2410.4|184
1631276100000|2021-09-10 12:15:00|2415|2412|2413.6|2411.6|2416|2413.5|2413.1|2410.6|214
1631276400000|2021-09-10 12:20:00|2413.9|2410.9|2412.7|2410.7|2414.6|2412|2408.8|2406.4|588
1631276700000|2021-09-10 12:25:00|2412.5|2410.5|2411.8|2408.8|2413.2|2411.2|2410.7|2408.5|381
1631277000000|2021-09-10 12:30:00|2411.9|2408.9|2407.8|2405.8|2416.3|2413.3|2407.3|2405.2|762
1631277300000|2021-09-10 12:35:00|2407.7|2405.7|2410.4|2407.4|2411.4|2409.1|2406.4|2404.2|608
1631277600000|2021-09-10 12:40:00|2410.3|2407.3|2408|2406|2410.3|2408.2|2407.4|2405.2|637
1631277900000|2021-09-10 12:45:00|2408.2|2406.2|2406.3|2404.3|2409|2406.9|2405.6|2403.6|671
1631278200000|2021-09-10 12:50:00|2406.2|2404.2|2406.3|2404.3|2407.3|2405.3|2405|2403|665
1631278500000|2021-09-10 12:55:00|2406|2404|2404.8|2402.8|2407|2405|2403.9|2401.9|577
1631278800000|2021-09-10 13:00:00|2404.7|2402.7|2404.9|2402.9|2407.6|2405.5|2403.7|2401.7|824
1631279100000|2021-09-10 13:05:00|2404.8|2402.8|2407.7|2405.7|2408.7|2406.7|2402.2|2399.9|721
1631279400000|2021-09-10 13:10:00|2408.2|2406.2|2406.6|2404.6|2409.6|2407.4|2406.2|2404.2|622
1631279700000|2021-09-10 13:15:00|2406|2404|2407.3|2405.3|2409.9|2407.9|2405.9|2403.9|586
1631280000000|2021-09-10 13:20:00|2407.2|2405.2|2407.9|2405.9|2408.5|2406.5|2405.7|2403.2|587
1631280300000|2021-09-10 13:25:00|2408|2406|2408.5|2406.5|2411|2409|2407.7|2405.7|515
1631280600000|2021-09-10 13:30:00|2408.6|2406.6|2404.6|2401.6|2410.5|2408.5|2403.5|2401.1|995
1631280900000|2021-09-10 13:35:00|2404.7|2401.7|2412|2410|2413.5|2411.5|2401.5|2399|967
1631281200000|2021-09-10 13:40:00|2412.1|2410.1|2413.7|2411.7|2415.7|2413.4|2410.6|2408.6|801
1631281500000|2021-09-10 13:45:00|2413.4|2411.4|2411.4|2409.4|2416|2413.8|2410.4|2408.4|762
1631281800000|2021-09-10 13:50:00|2411.6|2409.6|2411.8|2409.8|2415.2|2412.7|2411.4|2409.4|821
1631282100000|2021-09-10 13:55:00|2411.7|2409.7|2414.9|2411.9|2416.3|2413.8|2409.9|2407.9|746
1631282400000|2021-09-10 14:00:00|2415.4|2412.4|2414.6|2412.6|2417|2415|2413.2|2411.2|791
1631282700000|2021-09-10 14:05:00|2414.5|2412.5|2411.5|2409.5|2414.6|2412.6|2409.1|2407.1|647
1631283000000|2021-09-10 14:10:00|2411.4|2409.4|2408.7|2406.7|2412|2410|2408.6|2406.5|526
1631283300000|2021-09-10 14:15:00|2408.6|2406.6|2412.1|2409.1|2412.3|2409.7|2407.7|2405.3|402
1631283600000|2021-09-10 14:20:00|2412.3|2409.3|2410.9|2407.9|2413.2|2410.4|2409.4|2406.6|355
1631283900000|2021-09-10 14:25:00|2410.8|2407.8|2411.6|2408.6|2412.4|2409.5|2410.1|2407.5|426
1631284200000|2021-09-10 14:30:00|2411.5|2408.5|2412.4|2410.4|2412.9|2410.4|2408.4|2405.9|432
1631284500000|2021-09-10 14:35:00|2412.8|2410.8|2409.2|2406.2|2412.9|2410.9|2408.1|2405.5|370
1631284800000|2021-09-10 14:40:00|2409.3|2406.3|2408.6|2405.6|2411.1|2408.8|2408.2|2405.2|325
1631285100000|2021-09-10 14:45:00|2408.4|2405.4|2409.8|2406.8|2410.3|2408.1|2405.9|2403.2|542
1631285400000|2021-09-10 14:50:00|2409.9|2406.9|2410.9|2408.9|2412.3|2410.3|2409.4|2406.9|501
1631285700000|2021-09-10 14:55:00|2410.5|2408.5|2411.2|2409.2|2412.6|2410.1|2407.9|2405.9|685
1631286000000|2021-09-10 15:00:00|2411.3|2409.3|2404|2402|2411.4|2409.4|2403.8|2401.8|442
1631286300000|2021-09-10 15:05:00|2403.9|2401.9|2397.9|2395.9|2404.4|2402|2397.4|2394.9|579
1631286600000|2021-09-10 15:10:00|2398.1|2396.1|2398.5|2395.5|2399.9|2397.5|2395|2393|627
1631286900000|2021-09-10 15:15:00|2398.6|2395.6|2398.5|2396.5|2400.5|2398.1|2396.1|2393.8|516
1631287200000|2021-09-10 15:20:00|2398.4|2396.4|2401|2399|2401.3|2399.3|2397.8|2395.8|479
1631287500000|2021-09-10 15:25:00|2400.9|2398.9|2402.3|2400.3|2402.9|2400.7|2400.6|2398.6|445
1631287800000|2021-09-10 15:30:00|2402|2400|2400.8|2398.8|2403.4|2400.9|2400.6|2398.1|410
1631288100000|2021-09-10 15:35:00|2400.9|2398.9|2397.5|2395.5|2401.4|2399.3|2396.5|2394.5|563
1631288400000|2021-09-10 15:40:00|2397.4|2395.4|2394.9|2392.9|2397.5|2395.5|2393.7|2391.7|494
1631288700000|2021-09-10 15:45:00|2395|2393|2388.5|2386.5|2395.1|2393|2388.5|2386|596
1631289000000|2021-09-10 15:50:00|2388.3|2386.3|2390.1|2388.1|2391.6|2389.6|2388.2|2385.9|511
1631289300000|2021-09-10 15:55:00|2390.2|2388.2|2391.3|2389.3|2392.5|2390.5|2388.2|2386|600
1631289600000|2021-09-10 16:00:00|2391.2|2389.2|2385.5|2383.5|2391.8|2389.3|2381.9|2379.4|801
1631289900000|2021-09-10 16:05:00|2385.6|2383.6|2387.3|2385.3|2389.2|2386.8|2385.3|2383.3|463
1631290200000|2021-09-10 16:10:00|2387.2|2385.2|2390.7|2388.7|2391.1|2388.9|2386.8|2384|333
1631290500000|2021-09-10 16:15:00|2390.5|2388.5|2388.5|2385.5|2391.4|2389.1|2388.5|2385.5|290
1631290800000|2021-09-10 16:20:00|2388.6|2385.6|2385.8|2383.8|2388.6|2386.3|2384.7|2382.3|329
1631291100000|2021-09-10 16:25:00|2385.9|2383.9|2386.9|2383.9|2387.1|2384.8|2384.4|2382.4|283
1631291400000|2021-09-10 16:30:00|2386.8|2383.8|2387.8|2384.8|2387.9|2385.9|2384.2|2382.2|298
1631291700000|2021-09-10 16:35:00|2387.7|2384.7|2390.9|2388.9|2391.2|2389|2386.8|2384.5|273
1631292000000|2021-09-10 16:40:00|2391|2389|2389.7|2387.7|2391.2|2389|2389.1|2387.1|250
1631292300000|2021-09-10 16:45:00|2389.8|2387.8|2389.2|2387.2|2389.8|2387.8|2388.2|2386.2|252
1631292600000|2021-09-10 16:50:00|2389.3|2387.3|2388.3|2386.3|2389.8|2387.8|2387.7|2385.7|243
1631292900000|2021-09-10 16:55:00|2388.2|2386.2|2389.3|2387.3|2390.9|2388.5|2387.4|2385.4|216
1631293200000|2021-09-10 17:00:00|2389.2|2387.2|2391.7|2389.7|2392.6|2390.1|2389.2|2386.6|233
1631293500000|2021-09-10 17:05:00|2391.8|2389.8|2390.9|2388.9|2393|2390.6|2390.9|2388.7|181
1631293800000|2021-09-10 17:10:00|2390.8|2388.8|2388.4|2386.4|2391|2388.8|2387.9|2385.9|153
1631294100000|2021-09-10 17:15:00|2388.3|2386.3|2387.7|2385.7|2389.3|2386.9|2386.8|2384.8|180
1631294400000|2021-09-10 17:20:00|2387.8|2385.8|2387.9|2385.9|2388.9|2386.9|2385.6|2383.6|290
1631294700000|2021-09-10 17:25:00|2388|2386|2386.3|2384.3|2388|2386|2385.7|2383.6|216
1631295000000|2021-09-10 17:30:00|2386.4|2384.4|2388.2|2386.2|2388.2|2386.2|2385.4|2383.4|175
1631295300000|2021-09-10 17:35:00|2388.1|2386.1|2389.5|2387.5|2389.5|2387.5|2387.5|2385.5|161
1631295600000|2021-09-10 17:40:00|2389.4|2387.4|2389.1|2387.1|2389.5|2387.5|2388.4|2386.1|167
1631295900000|2021-09-10 17:45:00|2388.9|2386.9|2387|2385|2389.4|2387.4|2386.8|2384.8|191
1631296200000|2021-09-10 17:50:00|2386.9|2384.9|2385.9|2383.9|2387.4|2385.1|2385.4|2383.4|211
1631296500000|2021-09-10 17:55:00|2385.8|2383.8|2387|2385|2387.1|2385.1|2385.6|2383.2|218
1631296800000|2021-09-10 18:00:00|2387.1|2385.1|2385.6|2383.6|2387.4|2385.4|2385.5|2383.5|160
1631297100000|2021-09-10 18:05:00|2385.7|2383.7|2385.5|2383.5|2386.2|2384.1|2384.1|2382.1|230
1631297400000|2021-09-10 18:10:00|2385.6|2383.6|2384|2382|2385.8|2383.6|2383.4|2381.4|235
1631297700000|2021-09-10 18:15:00|2383.9|2381.9|2384.7|2382.7|2384.9|2382.7|2383.5|2381.5|182
1631298000000|2021-09-10 18:20:00|2384.6|2382.6|2383.4|2381.4|2384.8|2382.8|2383|2380.6|251
1631298300000|2021-09-10 18:25:00|2383.5|2381.5|2382.4|2380.4|2384|2382|2382.2|2380.2|266
1631298600000|2021-09-10 18:30:00|2382.5|2380.5|2384.6|2382.6|2385|2383|2381.7|2379.7|168
1631298900000|2021-09-10 18:35:00|2384.7|2382.7|2384.7|2382.7|2385.4|2383.2|2384.1|2382.1|158
1631299200000|2021-09-10 18:40:00|2384.8|2382.8|2386.5|2384.5|2387.2|2384.7|2384.1|2382.1|160
1631299500000|2021-09-10 18:45:00|2386.6|2384.6|2385.6|2383.6|2386.6|2384.6|2385.5|2383.5|123
1631299800000|2021-09-10 18:50:00|2385.7|2383.7|2386.4|2384.4|2386.6|2384.6|2385.6|2383.6|139
1631300100000|2021-09-10 18:55:00|2386.5|2384.5|2386.5|2384.5|2386.9|2384.9|2386.3|2384.3|148
1631300400000|2021-09-10 19:00:00|2386.6|2384.6|2385|2383|2387.4|2384.7|2384.6|2382|286
1631300700000|2021-09-10 19:05:00|2384.9|2382.9|2381.9|2379.9|2385.1|2383.1|2381.7|2379.4|207
1631301000000|2021-09-10 19:10:00|2381.8|2379.8|2382.5|2379.5|2382.9|2380.4|2381.3|2378.8|185
1631301300000|2021-09-10 19:15:00|2382.4|2379.4|2383.1|2380.1|2383.2|2380.5|2381.4|2378.9|256
1631301600000|2021-09-10 19:20:00|2383|2380|2381.5|2379.5|2383.2|2380.6|2381.4|2378.9|194
1631301900000|2021-09-10 19:25:00|2381.4|2379.4|2379.9|2377.9|2381.6|2379.5|2379.8|2377.3|226
1631302200000|2021-09-10 19:30:00|2379.1|2377.1|2379.7|2377.7|2381.4|2379.3|2378.8|2375.8|256
1631302500000|2021-09-10 19:35:00|2379.8|2377.8|2379.6|2377.6|2381.1|2378.5|2379.4|2376.8|233
1631302800000|2021-09-10 19:40:00|2379.5|2377.5|2380.9|2377.9|2381.5|2379.1|2379|2376.7|229
1631303100000|2021-09-10 19:45:00|2380.7|2377.7|2378.9|2376.9|2380.7|2378|2378.9|2376.4|170
1631303400000|2021-09-10 19:50:00|2379|2377|2379.1|2376.1|2380.1|2377.4|2378.4|2375.5|293
1631303700000|2021-09-10 19:55:00|2379|2376|2377.4|2374.4|2379.3|2376.8|2376.4|2374.1|346
1631304000000|2021-09-10 20:00:00|2377.2|2374.2|2378.9|2375.9|2379.2|2376.2|2377|2374|223
1631304300000|2021-09-10 20:05:00|2378.7|2375.7|2378.9|2375.9|2380|2377|2378.4|2375.4|157
1631304600000|2021-09-10 20:10:00|2379|2376|2379.4|2376.4|2379.9|2377.1|2378.7|2375.7|118
1631304900000|2021-09-10 20:15:00|2378.9|2375.9|2378.2|2375.2|2379.7|2377|2377.7|2374.7|149
1631305200000|2021-09-10 20:20:00|2378.3|2375.3|2376.9|2373.9|2378.3|2375.3|2376.4|2373.4|112
1631305500000|2021-09-10 20:25:00|2376.8|2373.8|2377.9|2374.9|2378.4|2375.4|2376.8|2373.8|111
1631305800000|2021-09-10 20:30:00|2377.6|2374.6|2376.5|2373.5|2378.3|2375.3|2376.3|2373.4|116
1631306100000|2021-09-10 20:35:00|2376.6|2373.6|2376.7|2373.7|2376.9|2374.3|2375.9|2373.1|113
1631306400000|2021-09-10 20:40:00|2376.6|2373.6|2375.6|2372.6|2376.8|2373.8|2375.5|2372.5|184
1631306700000|2021-09-10 20:45:00|2375.5|2372.5|2374.1|2371.1|2376.6|2373.6|2374.1|2371.1|213
1631307000000|2021-09-10 20:50:00|2374.9|2371.9|2377.6|2374.6|2378.3|2375.3|2374.1|2371.1|215
1631307300000|2021-09-10 20:55:00|2378|2375|2375.8|2372.8|2383.2|2375|2374|2365.9|190
1631484000000|2021-09-12 22:00:00|2380|2377|2379.7|2376.7|2382.8|2379.2|2376.7|2373.7|380
1631484300000|2021-09-12 22:05:00|2379.8|2376.8|2379.3|2376.3|2381.3|2378.3|2378.5|2373.8|270
1631484600000|2021-09-12 22:10:00|2379.4|2376.4|2381.8|2378.8|2382.4|2379.4|2379.3|2376.3|202
1631484900000|2021-09-12 22:15:00|2381.7|2378.7|2381.4|2378.4|2382|2379|2380.4|2377.4|92
1631485200000|2021-09-12 22:20:00|2381.3|2378.3|2381.9|2378.9|2382.2|2379.2|2381|2378|116
1631485500000|2021-09-12 22:25:00|2382|2379|2381.2|2378.2|2382|2379|2380.7|2377.7|116
1631485800000|2021-09-12 22:30:00|2381.3|2378.3|2382.2|2379.2|2383|2380.2|2381.3|2378.3|152
1631486100000|2021-09-12 22:35:00|2382.4|2379.4|2382.6|2379.6|2382.9|2380.2|2381.7|2378.9|102
1631486400000|2021-09-12 22:40:00|2382.2|2380.2|2381.5|2378.5|2382.9|2380.2|2381.1|2378.5|116
1631486700000|2021-09-12 22:45:00|2381.3|2378.3|2381.2|2378.2|2382.4|2379.4|2380.6|2377.9|118
1631487000000|2021-09-12 22:50:00|2381.1|2378.1|2381.2|2378.2|2382.3|2379.3|2380.9|2377.9|108
1631487300000|2021-09-12 22:55:00|2381.3|2378.3|2381.5|2378.5|2381.5|2378.5|2380|2377.4|105
1631487600000|2021-09-12 23:00:00|2381.2|2378.2|2381.3|2378.3|2381.5|2378.5|2380.4|2377.4|114
1631487900000|2021-09-12 23:05:00|2381.4|2378.4|2381|2378|2381.7|2378.7|2380.8|2377.8|64
1631488200000|2021-09-12 23:10:00|2381.1|2378.1|2381.3|2378.3|2382|2379|2380.7|2377.8|72
1631488500000|2021-09-12 23:15:00|2381.4|2378.4|2380.1|2377.1|2381.8|2378.8|2379.8|2377.1|72
1631488800000|2021-09-12 23:20:00|2380.2|2377.2|2380.5|2377.5|2381.1|2378.6|2380.1|2377.1|79
1631489100000|2021-09-12 23:25:00|2380.3|2377.3|2380.3|2377.3|2380.8|2378.2|2379.8|2377.1|71
1631489400000|2021-09-12 23:30:00|2380.2|2377.2|2381.5|2378.5|2381.5|2379.1|2379.7|2377.1|88
1631489700000|2021-09-12 23:35:00|2381.4|2378.4|2380.9|2378.9|2381.9|2379|2380.9|2378|61
1631490000000|2021-09-12 23:40:00|2381.3|2378.3|2379.7|2376.7|2381.8|2379.1|2379.1|2376.5|124
1631490300000|2021-09-12 23:45:00|2379.6|2376.6|2379|2376|2380.7|2377.9|2379|2376|100
1631490600000|2021-09-12 23:50:00|2379.1|2376.1|2379.5|2376.5|2380|2377.4|2378.4|2375.8|137
1631490900000|2021-09-12 23:55:00|2379.4|2376.4|2379.6|2376.6|2379.9|2377.4|2378.3|2375.8|126
1631491200000|2021-09-13 00:00:00|2379.5|2376.5|2379.2|2377.2|2380.2|2377.7|2378.5|2376.1|193
1631491500000|2021-09-13 00:05:00|2379.7|2376.7|2378.6|2375.6|2379.8|2377.1|2377.9|2375.4|193
1631491800000|2021-09-13 00:10:00|2378.5|2375.5|2377.4|2375.4|2378.5|2375.9|2376.6|2374|180
1631492100000|2021-09-13 00:15:00|2377.5|2375.5|2379.9|2377.9|2380.8|2378.8|2377.3|2375.3|204
1631492400000|2021-09-13 00:20:00|2379.8|2377.8|2379.5|2377.5|2380.7|2378.1|2378.9|2376.7|184
1631492700000|2021-09-13 00:25:00|2379.4|2377.4|2378.6|2376.6|2380.3|2378|2378.6|2376.3|145
1631493000000|2021-09-13 00:30:00|2379.1|2376.1|2378.8|2376.8|2379.8|2377.5|2378.3|2375.7|153
1631493300000|2021-09-13 00:35:00|2379|2377|2381.3|2378.3|2381.7|2379.4|2378.7|2376.7|150
1631493600000|2021-09-13 00:40:00|2380.6|2378.6|2380.4|2377.4|2381.4|2378.8|2380|2377.3|111
1631493900000|2021-09-13 00:45:00|2380.6|2377.6|2380.4|2378.4|2381.6|2379.2|2379.9|2377.3|145
1631494200000|2021-09-13 00:50:00|2380.5|2378.5|2380.3|2378.3|2381.4|2379.1|2380|2377.4|112
1631494500000|2021-09-13 00:55:00|2380.4|2378.4|2382.1|2380.1|2382.4|2380.2|2380.1|2377.5|228
1631494800000|2021-09-13 01:00:00|2382|2380|2375.7|2372.7|2382.1|2380.1|2369.3|2366.7|808
1631495100000|2021-09-13 01:05:00|2375.8|2372.8|2373.9|2370.9|2379.6|2376.9|2373|2370|508
1631495400000|2021-09-13 01:10:00|2374|2371|2375.9|2372.9|2376.5|2373.8|2372|2369.4|536
1631495700000|2021-09-13 01:15:00|2375.7|2372.7|2375|2373|2376.4|2374.2|2374.1|2371.8|514
1631496000000|2021-09-13 01:20:00|2374.9|2372.9|2372.6|2370.6|2375.9|2373.5|2372.2|2369.9|408
1631496300000|2021-09-13 01:25:00|2372.7|2370.7|2371.5|2368.5|2373.4|2371|2370.8|2368.3|420
1631496600000|2021-09-13 01:30:00|2371.4|2368.4|2374.4|2372.4|2374.9|2372.8|2370.4|2367.8|460
1631496900000|2021-09-13 01:35:00|2374.3|2372.3|2375.7|2373.7|2376.9|2374.6|2374.2|2372.2|406
1631497200000|2021-09-13 01:40:00|2375.6|2373.6|2378.5|2376.5|2379|2377|2375.1|2373.1|513
1631497500000|2021-09-13 01:45:00|2378.4|2376.4|2378.6|2376.6|2380.4|2378.4|2376.5|2374.1|586
1631497800000|2021-09-13 01:50:00|2379.1|2376.1|2378.5|2376.5|2379.4|2377.4|2377.6|2375.2|465
1631498100000|2021-09-13 01:55:00|2378.6|2376.6|2375.4|2373.4|2379|2376.6|2374.7|2372.1|412
1631498400000|2021-09-13 02:00:00|2375.5|2373.5|2376.5|2374.5|2377.1|2375.1|2373.3|2370.9|555
1631498700000|2021-09-13 02:05:00|2376.6|2374.6|2379.3|2377.3|2380|2378|2376.6|2374.6|351
1631499000000|2021-09-13 02:10:00|2379.4|2377.4|2376.7|2374.7|2380.5|2377.9|2376.7|2373.9|328
1631499300000|2021-09-13 02:15:00|2376.8|2374.8|2376.3|2374.3|2377.8|2375.5|2376.2|2373.9|195
1631499600000|2021-09-13 02:20:00|2376.2|2374.2|2375.8|2373.8|2377.3|2374.9|2375.7|2373.2|186
1631499900000|2021-09-13 02:25:00|2375.7|2373.7|2374.3|2372.3|2375.7|2373.7|2373.6|2371.2|234
1631500200000|2021-09-13 02:30:00|2374.2|2372.2|2375|2373|2376.5|2374.1|2374|2371.7|368
1631500500000|2021-09-13 02:35:00|2375.1|2373.1|2373.7|2371.7|2375.5|2373.1|2373.6|2371.3|233
1631500800000|2021-09-13 02:40:00|2373.8|2371.8|2372.2|2369.2|2374.6|2372.3|2372|2369|414
1631501100000|2021-09-13 02:45:00|2372.3|2369.3|2371|2368|2372.9|2369.9|2370.5|2367.5|274
1631501400000|2021-09-13 02:50:00|2370.9|2367.9|2370|2368|2371.2|2368.7|2369.8|2367.2|183
1631501700000|2021-09-13 02:55:00|2370.1|2368.1|2373.3|2370.3|2373.5|2370.5|2369.9|2367.3|229
1631502000000|2021-09-13 03:00:00|2373.2|2370.2|2372.3|2369.3|2373.4|2371.1|2371.4|2369|255
1631502300000|2021-09-13 03:05:00|2372.2|2369.2|2373.8|2370.8|2374.1|2371.1|2371.6|2369|241
1631502600000|2021-09-13 03:10:00|2373.9|2370.9|2375.1|2373.1|2376|2373.5|2373.5|2370.9|264
1631502900000|2021-09-13 03:15:00|2375|2373|2376.2|2374.2|2376.9|2374.6|2374.5|2372|290
1631503200000|2021-09-13 03:20:00|2376.3|2374.3|2376.4|2374.4|2376.9|2374.7|2375.7|2373.3|220
1631503500000|2021-09-13 03:25:00|2376.3|2374.3|2377.1|2374.1|2377.2|2374.7|2375.5|2373.2|307
1631503800000|2021-09-13 03:30:00|2377.2|2374.2|2376.9|2373.9|2377.6|2375.1|2376.4|2373.8|154
1631504100000|2021-09-13 03:35:00|2376.8|2373.8|2377.9|2374.9|2378.1|2375.4|2376.6|2373.6|122
1631504400000|2021-09-13 03:40:00|2378|2375|2377.8|2374.8|2378|2375.8|2377.2|2374.5|70
1631504700000|2021-09-13 03:45:00|2377.9|2374.9|2378.2|2375.2|2378.4|2375.5|2377.2|2374.6|118
1631505000000|2021-09-13 03:50:00|2378.3|2375.3|2377.8|2374.8|2378.3|2375.7|2377.2|2374.5|77
1631505300000|2021-09-13 03:55:00|2377.9|2374.9|2378.2|2375.2|2378.9|2376.3|2377.5|2374.6|110
1631505600000|2021-09-13 04:00:00|2378.1|2375.1|2377.2|2374.2|2378.3|2375.7|2377.1|2374.1|121
1631505900000|2021-09-13 04:05:00|2377|2374|2377.7|2374.7|2377.9|2374.9|2376.3|2373.8|147
1631506200000|2021-09-13 04:10:00|2377.8|2374.8|2377.8|2374.8|2378.1|2375.5|2376.7|2374.2|98
1631506500000|2021-09-13 04:15:00|2377.7|2374.7|2377.8|2374.8|2378.2|2375.6|2376.9|2374.3|127
1631506800000|2021-09-13 04:20:00|2377.9|2374.9|2377.1|2374.1|2378.2|2375.8|2376.8|2374.1|103
1631507100000|2021-09-13 04:25:00|2377.2|2374.2|2379.3|2376.3|2379.3|2376.3|2376.6|2374.1|116
1631507400000|2021-09-13 04:30:00|2379.2|2376.2|2378.1|2375.1|2379.3|2376.3|2376.5|2374|185
1631507700000|2021-09-13 04:35:00|2378.2|2375.2|2378.2|2375.2|2378.8|2376.1|2377.7|2374.9|80
1631508000000|2021-09-13 04:40:00|2378.1|2375.1|2377.6|2374.6|2378.4|2375.9|2377.2|2374.2|119
1631508300000|2021-09-13 04:45:00|2377.5|2374.5|2376|2373|2377.7|2374.7|2375.6|2372.9|175
1631508600000|2021-09-13 04:50:00|2376.2|2373.2|2374|2371|2376.2|2373.2|2374|2371|143
1631508900000|2021-09-13 04:55:00|2374.1|2371.1|2375.4|2372.4|2375.4|2372.8|2373.5|2370.7|206
1631509200000|2021-09-13 05:00:00|2375.5|2372.5|2372.3|2369.3|2375.7|2372.7|2372.3|2369.3|237
1631509500000|2021-09-13 05:05:00|2372.5|2369.5|2372.2|2369.2|2373.2|2370.5|2371.4|2368.9|250
1631509800000|2021-09-13 05:10:00|2372.3|2369.3|2372.8|2370.8|2373.8|2371.2|2371.3|2368.3|210
1631510100000|2021-09-13 05:15:00|2372.6|2370.6|2373.7|2370.7|2374.2|2371.6|2371.4|2369.4|266
1631510400000|2021-09-13 05:20:00|2373.6|2370.6|2372.8|2369.8|2374.2|2371.7|2371.9|2369.2|193
1631510700000|2021-09-13 05:25:00|2372.3|2370.3|2373|2371|2373.3|2371.1|2371.8|2369.1|193
1631511000000|2021-09-13 05:30:00|2372.9|2370.9|2372.3|2369.3|2374.7|2372|2371.5|2368.9|461
1631511300000|2021-09-13 05:35:00|2372.4|2369.4|2372.8|2370.8|2373.6|2371|2371.5|2368.8|299
1631511600000|2021-09-13 05:40:00|2372.9|2370.9|2375.8|2372.8|2375.9|2373.4|2372.8|2370.5|278
1631511900000|2021-09-13 05:45:00|2375.7|2372.7|2375.6|2372.6|2378.1|2375.4|2374.6|2372|382
1631512200000|2021-09-13 05:50:00|2374.9|2372.9|2377.7|2375.7|2378.9|2376.3|2374.9|2372.4|365
1631512500000|2021-09-13 05:55:00|2377.8|2375.8|2379.1|2376.1|2380|2377.5|2377.8|2375.4|343
1631512800000|2021-09-13 06:00:00|2379.3|2376.3|2379.1|2376.1|2380.1|2377.8|2377.2|2374.9|522
1631513100000|2021-09-13 06:05:00|2378.6|2376.6|2376.1|2373.1|2381.6|2378.9|2375.6|2373.1|583
1631513400000|2021-09-13 06:10:00|2376.2|2373.2|2375.3|2372.3|2377.1|2374.3|2374.7|2372|497
1631513700000|2021-09-13 06:15:00|2375.1|2372.1|2373.5|2370.5|2375.7|2373.2|2373.3|2370.4|525
1631514000000|2021-09-13 06:20:00|2373.4|2370.4|2371.8|2368.8|2373.7|2370.9|2370.8|2368.5|487
1631514300000|2021-09-13 06:25:00|2371.7|2368.7|2370.1|2368.1|2371.8|2369.1|2369.7|2367.3|499
1631514600000|2021-09-13 06:30:00|2370.3|2368.3|2371.6|2368.6|2372.4|2369.8|2369.4|2366.5|453
1631514900000|2021-09-13 06:35:00|2371.7|2368.7|2371.7|2368.7|2373.2|2370.7|2371.2|2368.5|441
1631515200000|2021-09-13 06:40:00|2371.6|2368.6|2373.1|2370.1|2374.3|2371.9|2370.7|2368.3|480
1631515500000|2021-09-13 06:45:00|2373|2370|2368.3|2366.3|2373|2370.5|2367|2364.5|794
1631515800000|2021-09-13 06:50:00|2368.4|2366.4|2367.4|2365.4|2369.3|2366.8|2366.7|2364.3|574
1631516100000|2021-09-13 06:55:00|2367.6|2365.6|2364.6|2361.6|2368.1|2365.7|2363.7|2361.2|715
1631516400000|2021-09-13 07:00:00|2364.5|2361.5|2368.4|2365.4|2368.4|2365.6|2363.8|2361.5|567
1631516700000|2021-09-13 07:05:00|2368.3|2365.3|2368.2|2365.2|2369.3|2366.8|2367.1|2364.6|489
1631517000000|2021-09-13 07:10:00|2368|2365|2363.3|2360.3|2368.3|2365.8|2363|2360|594
1631517300000|2021-09-13 07:15:00|2363.4|2360.4|2366.4|2364.4|2366.9|2364.4|2361.9|2359.5|568
1631517600000|2021-09-13 07:20:00|2366.3|2364.3|2369.7|2367.7|2370.7|2368.1|2366.3|2363.9|515
1631517900000|2021-09-13 07:25:00|2369.8|2367.8|2369.3|2367.3|2370.8|2368.5|2368.6|2366.2|404
1631518200000|2021-09-13 07:30:00|2369.2|2367.2|2370.8|2368.8|2371.3|2368.9|2368.7|2366.4|366
1631518500000|2021-09-13 07:35:00|2370.9|2368.9|2368.6|2366.6|2371.7|2369.3|2368.5|2366.1|366
1631518800000|2021-09-13 07:40:00|2369.3|2366.3|2366.4|2364.4|2369.6|2367.1|2366.4|2364.4|329
1631519100000|2021-09-13 07:45:00|2366.5|2364.5|2367.5|2365.5|2367.5|2365.5|2364.6|2362.3|422
1631519400000|2021-09-13 07:50:00|2367.7|2365.7|2368.8|2366.8|2370.3|2368.3|2367.4|2365.3|314
1631519700000|2021-09-13 07:55:00|2368.9|2366.9|2369|2367|2370.3|2367.6|2368.5|2366.1|262
1631520000000|2021-09-13 08:00:00|2368.8|2366.8|2369.6|2367.6|2370.8|2368.8|2367.6|2365.6|354
1631520300000|2021-09-13 08:05:00|2369.8|2367.8|2368.5|2366.5|2370.4|2368.4|2368|2366|298
1631520600000|2021-09-13 08:10:00|2368.4|2366.4|2367.4|2365.4|2368.8|2366.4|2366.8|2364.7|296
1631520900000|2021-09-13 08:15:00|2367.3|2365.3|2368.7|2366.7|2369.6|2367.6|2367.2|2364.9|321
1631521200000|2021-09-13 08:20:00|2368.6|2366.6|2368.1|2366.1|2368.8|2366.8|2367.7|2365.3|291
1631521500000|2021-09-13 08:25:00|2368.3|2366.3|2370.2|2368.2|2372.2|2369.7|2367.9|2365.9|380
1631521800000|2021-09-13 08:30:00|2370.1|2368.1|2369.9|2367.9|2370.1|2368.1|2368.9|2366.9|228
1631522100000|2021-09-13 08:35:00|2369.8|2367.8|2370.3|2368.3|2371.3|2368.8|2369|2367|352
1631522400000|2021-09-13 08:40:00|2370.2|2368.2|2369.8|2367.8|2371.4|2369|2369.1|2366.9|395
1631522700000|2021-09-13 08:45:00|2369.9|2367.9|2370.7|2368.7|2371.3|2369|2368.7|2366.5|286
1631523000000|2021-09-13 08:50:00|2370.6|2368.6|2371.4|2369.4|2372.3|2369.8|2369.3|2367.3|302
1631523300000|2021-09-13 08:55:00|2371.5|2369.5|2372.1|2369.1|2373.2|2371|2371.4|2369|292
1631523600000|2021-09-13 09:00:00|2371.8|2369.8|2371|2369|2373.2|2370.9|2370.9|2368.9|307
1631523900000|2021-09-13 09:05:00|2370.9|2368.9|2371.4|2368.4|2372.8|2370.2|2370.4|2368.1|322
1631524200000|2021-09-13 09:10:00|2371.3|2368.3|2370.6|2367.6|2371.5|2369|2369.3|2366.8|281
1631524500000|2021-09-13 09:15:00|2370.5|2367.5|2369.8|2367.8|2371|2368.3|2369.4|2366.9|231
1631524800000|2021-09-13 09:20:00|2370.1|2367.1|2371.1|2368.1|2371.4|2369|2369.6|2367|232
1631525100000|2021-09-13 09:25:00|2371|2368|2370.8|2368.8|2372.1|2369.6|2370.5|2368|195
1631525400000|2021-09-13 09:30:00|2370.9|2368.9|2368.8|2366.8|2371|2368.9|2368.2|2365.8|312
1631525700000|2021-09-13 09:35:00|2368.7|2366.7|2367.5|2365.5|2369.4|2367|2367.4|2364.9|288
1631526000000|2021-09-13 09:40:00|2367.6|2365.6|2368.3|2366.3|2368.8|2366.5|2367.4|2364.7|224
1631526300000|2021-09-13 09:45:00|2368.2|2366.2|2370.8|2367.8|2371.1|2368.7|2368.2|2366.2|248
1631526600000|2021-09-13 09:50:00|2370.9|2367.9|2370.3|2368.3|2371.4|2369.1|2370|2367.4|198
1631526900000|2021-09-13 09:55:00|2370.2|2368.2|2372.5|2370.5|2373.4|2370.7|2369.8|2367.4|249
1631527200000|2021-09-13 10:00:00|2372.4|2370.4|2370.1|2368.1|2372.5|2370.5|2369.7|2367.4|164
1631527500000|2021-09-13 10:05:00|2370.2|2368.2|2370.2|2368.2|2371|2368.9|2369.6|2367.6|168
1631527800000|2021-09-13 10:10:00|2370.3|2368.3|2369.5|2367.5|2370.3|2368.3|2368.9|2366.5|188
1631528100000|2021-09-13 10:15:00|2369.4|2367.4|2369.4|2367.4|2370.6|2368.6|2369.3|2367.3|156
1631528400000|2021-09-13 10:20:00|2369.3|2367.3|2366.9|2364.9|2370|2367.6|2366.4|2364.4|180
1631528700000|2021-09-13 10:25:00|2366.8|2364.8|2367.4|2365.4|2368.2|2366.2|2366.6|2364.6|200
1631529000000|2021-09-13 10:30:00|2367.5|2365.5|2365.1|2363.1|2368.1|2366.1|2365|2362.9|313
1631529300000|2021-09-13 10:35:00|2365.2|2363.2|2363.9|2361.9|2365.8|2363.8|2363.7|2361.6|285
1631529600000|2021-09-13 10:40:00|2363.5|2361.5|2362.8|2360.8|2364|2361.6|2362.2|2359.4|201
1631529900000|2021-09-13 10:45:00|2362.7|2360.7|2363.1|2361.1|2363.8|2361.8|2362.6|2360.2|204
1631530200000|2021-09-13 10:50:00|2363.2|2361.2|2363.7|2361.7|2364.4|2362.1|2362.8|2360.8|242
1631530500000|2021-09-13 10:55:00|2363.8|2361.8|2363.2|2361.2|2364.6|2362.3|2363.2|2360.9|225
1631530800000|2021-09-13 11:00:00|2363.3|2361.3|2361.5|2359.5|2364.2|2361.7|2360.1|2358.1|305
1631531100000|2021-09-13 11:05:00|2361.4|2359.4|2362.4|2360.4|2362.9|2360.5|2361.3|2358.7|274
1631531400000|2021-09-13 11:10:00|2362.3|2360.3|2363|2361|2364.7|2362.3|2362.3|2360|245
1631531700000|2021-09-13 11:15:00|2363.1|2361.1|2361.9|2358.9|2363.8|2361.3|2361.2|2358.7|195
1631532000000|2021-09-13 11:20:00|2361.8|2358.8|2363.1|2360.1|2363.3|2360.7|2360.9|2358.4|226
1631532300000|2021-09-13 11:25:00|2363|2360|2362|2360|2363.5|2361.1|2361.8|2359.3|219
1631532600000|2021-09-13 11:30:00|2361.8|2359.8|2365.3|2362.3|2366|2363.4|2361.4|2358.7|309
1631532900000|2021-09-13 11:35:00|2365.4|2362.4|2365|2363|2366.5|2364|2363.9|2361.4|269
1631533200000|2021-09-13 11:40:00|2365.7|2362.7|2365.8|2363.8|2366.5|2364|2365|2362.4|214
1631533500000|2021-09-13 11:45:00|2365.9|2363.9|2364.8|2361.8|2366.1|2363.9|2362.9|2360.3|243
1631533800000|2021-09-13 11:50:00|2364.7|2361.7|2363.9|2361.9|2364.9|2362.4|2363.3|2360.7|157
1631534100000|2021-09-13 11:55:00|2364.7|2361.7|2366.1|2363.1|2367|2364.6|2363.8|2361.3|276
1631534400000|2021-09-13 12:00:00|2366|2363|2365.7|2363.7|2366.3|2363.9|2362.2|2359.7|535
1631534700000|2021-09-13 12:05:00|2366.3|2363.3|2369.8|2367.8|2370.9|2368.4|2365.7|2363.3|489
1631535000000|2021-09-13 12:10:00|2369.7|2367.7|2370.1|2368.1|2370.5|2368.1|2368.6|2366.5|365
1631535300000|2021-09-13 12:15:00|2370.4|2368.4|2368.6|2366.6|2370.8|2368.6|2367.1|2364.7|406
1631535600000|2021-09-13 12:20:00|2368.9|2366.9|2365|2363|2368.9|2366.9|2362.9|2360.8|547
1631535900000|2021-09-13 12:25:00|2364.3|2362.3|2362.4|2360.4|2365.7|2363.2|2359.9|2357.9|652
1631536200000|2021-09-13 12:30:00|2362|2360|2355.6|2353.6|2362.6|2360.1|2354|2351.6|847
1631536500000|2021-09-13 12:35:00|2355.7|2353.7|2353.1|2351.1|2356.1|2353.8|2350.1|2348|729
1631536800000|2021-09-13 12:40:00|2353.2|2351.2|2354.8|2352.8|2358.1|2355.7|2351.1|2349.1|621
1631537100000|2021-09-13 12:45:00|2354.9|2352.9|2347.8|2345.8|2355.4|2353|2346.2|2343.6|731
1631537400000|2021-09-13 12:50:00|2347.6|2345.6|2346.9|2344.9|2348.7|2346|2345.1|2343|761
1631537700000|2021-09-13 12:55:00|2346.8|2344.8|2342.8|2339.8|2349.8|2347|2341.9|2339.7|656
1631538000000|2021-09-13 13:00:00|2342.2|2340.2|2340.6|2338.6|2347.2|2345|2339.8|2336.8|971
1631538300000|2021-09-13 13:05:00|2340.5|2338.5|2343.7|2341.7|2346.8|2344.2|2340.1|2337.8|924
1631538600000|2021-09-13 13:10:00|2343.6|2341.6|2347.6|2345.6|2348.7|2346.7|2341.2|2339|806
1631538900000|2021-09-13 13:15:00|2347.5|2345.5|2351|2348|2353.2|2350.6|2342.9|2340.8|832
1631539200000|2021-09-13 13:20:00|2350.9|2347.9|2352.8|2349.8|2353.1|2350.7|2348.6|2346.3|775
1631539500000|2021-09-13 13:25:00|2352.6|2350.6|2355.1|2352.1|2358.6|2355.9|2351.6|2349.1|723
1631539800000|2021-09-13 13:30:00|2355|2352|2355.8|2352.8|2360.8|2357.8|2352.5|2350|1050
1631540100000|2021-09-13 13:35:00|2356.4|2353.4|2356.1|2353.1|2359.4|2356.8|2352.6|2350.2|1040
1631540400000|2021-09-13 13:40:00|2355.8|2352.8|2358.8|2355.8|2360.9|2358.6|2354.4|2351.8|945
1631540700000|2021-09-13 13:45:00|2357.5|2355.5|2355|2352|2360.3|2357.7|2351.7|2349.7|900
1631541000000|2021-09-13 13:50:00|2354.5|2351.5|2358.9|2355.9|2359.2|2356.8|2354|2351.5|801
1631541300000|2021-09-13 13:55:00|2359|2356|2365.4|2363.4|2367.7|2365.1|2357.7|2355.5|955
1631541600000|2021-09-13 14:00:00|2366.2|2363.2|2371|2368|2373.2|2370.9|2365.5|2363.1|1266
1631541900000|2021-09-13 14:05:00|2371.1|2368.1|2376.3|2374.3|2377.5|2375.5|2370.7|2368.1|1147
1631542200000|2021-09-13 14:10:00|2377|2374|2375.6|2373.6|2381.2|2379.2|2374.9|2372.6|1159
1631542500000|2021-09-13 14:15:00|2375.5|2373.5|2377.4|2374.4|2378.3|2375.9|2373|2370.5|946
1631542800000|2021-09-13 14:20:00|2377.5|2374.5|2375.5|2373.5|2379.2|2376.8|2374.6|2372.3|1021
1631543100000|2021-09-13 14:25:00|2375.3|2373.3|2375.6|2372.6|2379.1|2376.6|2374.4|2372|944
1631543400000|2021-09-13 14:30:00|2375.7|2372.7|2375.8|2372.8|2379.2|2376.7|2374.8|2372.4|760
1631543700000|2021-09-13 14:35:00|2375.4|2373.4|2377.2|2374.2|2381.2|2379.1|2375.4|2372.9|743
1631544000000|2021-09-13 14:40:00|2377.3|2374.3|2376.6|2373.6|2378|2375|2375|2372|527
1631544300000|2021-09-13 14:45:00|2376.5|2373.5|2378.9|2376.9|2381.6|2379.1|2376.1|2373.1|627
1631544600000|2021-09-13 14:50:00|2379|2377|2381.2|2378.2|2382.2|2379.4|2378.6|2376|592
1631544900000|2021-09-13 14:55:00|2381.1|2378.1|2384.6|2381.6|2385.4|2383.2|2381|2378|730
1631545200000|2021-09-13 15:00:00|2384.5|2381.5|2380.5|2378.5|2384.9|2382.5|2380.5|2378.5|606
1631545500000|2021-09-13 15:05:00|2380.6|2378.6|2381.3|2379.3|2382.3|2380.1|2379.1|2377.1|481
1631545800000|2021-09-13 15:10:00|2381.4|2379.4|2380.2|2378.2|2382.1|2380.1|2379.3|2377.3|496
1631546100000|2021-09-13 15:15:00|2381|2378|2381.2|2379.2|2382.3|2380.2|2379.7|2377.6|579
1631546400000|2021-09-13 15:20:00|2381.1|2379.1|2381|2379|2381.9|2379.5|2379.5|2377.1|521
1631546700000|2021-09-13 15:25:00|2381.2|2379.2|2380.2|2378.2|2382.8|2380.7|2380.2|2378.2|392
1631547000000|2021-09-13 15:30:00|2380.1|2378.1|2383.1|2381.1|2383.6|2381.4|2380.1|2377.6|426
1631547300000|2021-09-13 15:35:00|2383|2381|2383.3|2381.3|2383.5|2381.5|2381.5|2379.3|332
1631547600000|2021-09-13 15:40:00|2383.4|2381.4|2385.7|2382.7|2385.8|2383.3|2382.9|2380.8|266
1631547900000|2021-09-13 15:45:00|2386|2383|2385.2|2383.2|2387.1|2384.8|2384.6|2382.6|419
1631548200000|2021-09-13 15:50:00|2385.3|2383.3|2383.6|2381.6|2385.8|2383.3|2383|2380.8|320
1631548500000|2021-09-13 15:55:00|2383.7|2381.7|2378.9|2376.9|2383.9|2381.7|2378.6|2376.6|420
1631548800000|2021-09-13 16:00:00|2379|2377|2378.2|2376.2|2380.6|2378.2|2377.9|2375.5|354
1631549100000|2021-09-13 16:05:00|2378.3|2376.3|2375.7|2373.7|2378.5|2376.3|2375.6|2373.4|309
1631549400000|2021-09-13 16:10:00|2375.6|2373.6|2378.3|2376.3|2379.1|2376.7|2375.6|2373.6|243
1631549700000|2021-09-13 16:15:00|2379|2376|2377.7|2375.7|2379.2|2377.2|2376.7|2374.4|203
1631550000000|2021-09-13 16:20:00|2377.8|2375.8|2378.5|2376.5|2378.7|2376.6|2377|2374.9|278
1631550300000|2021-09-13 16:25:00|2378.9|2375.9|2378.7|2376.7|2379.2|2376.9|2377.5|2375.1|233
1631550600000|2021-09-13 16:30:00|2379.1|2376.1|2378.7|2376.7|2379.6|2377.2|2377.4|2375|310
1631550900000|2021-09-13 16:35:00|2378.6|2376.6|2378.2|2376.2|2379.6|2377.4|2378.1|2375.7|363
1631551200000|2021-09-13 16:40:00|2378.3|2376.3|2377.1|2375.1|2378.6|2376.4|2376.4|2374.2|335
1631551500000|2021-09-13 16:45:00|2376.7|2374.7|2376.7|2374.7|2377.5|2375.1|2376|2373.5|222
1631551800000|2021-09-13 16:50:00|2376.8|2374.8|2376.8|2374.8|2377.7|2374.9|2376|2373.5|299
1631552100000|2021-09-13 16:55:00|2377.3|2374.3|2378.7|2376.7|2379|2377|2376.6|2374.3|290
1631552400000|2021-09-13 17:00:00|2378.8|2376.8|2377.3|2375.3|2378.9|2376.9|2377.2|2374.8|232
1631552700000|2021-09-13 17:05:00|2377.4|2375.4|2377.3|2375.3|2378.2|2376|2376.3|2374.3|227
1631553000000|2021-09-13 17:10:00|2377.4|2375.4|2376.8|2374.8|2377.7|2375.4|2376.2|2373.8|268
1631553300000|2021-09-13 17:15:00|2376.9|2374.9|2377.6|2375.6|2378.6|2376.3|2376.8|2374.3|207
1631553600000|2021-09-13 17:20:00|2377.5|2375.5|2377.8|2375.8|2379.4|2377.4|2377.3|2374.9|265
1631553900000|2021-09-13 17:25:00|2377.9|2375.9|2376.4|2374.4|2378.6|2376.4|2376.2|2373.8|285
1631554200000|2021-09-13 17:30:00|2376|2374|2375.8|2373.8|2376.8|2374.5|2375.3|2373|228
1631554500000|2021-09-13 17:35:00|2375.7|2373.7|2374.1|2371.1|2376.2|2373.9|2373.4|2370.9|178
1631554800000|2021-09-13 17:40:00|2374|2371|2372.8|2370.8|2374.3|2371.9|2372.8|2370.4|224
1631555100000|2021-09-13 17:45:00|2372.9|2370.9|2372.8|2370.8|2373.7|2371.3|2372.2|2369.7|235
1631555400000|2021-09-13 17:50:00|2373.1|2371.1|2372.2|2370.2|2373.4|2371.1|2372|2369.5|188
1631555700000|2021-09-13 17:55:00|2372.4|2369.4|2373.7|2370.7|2373.9|2371.4|2371.8|2369.3|202
1631556000000|2021-09-13 18:00:00|2373.6|2370.6|2374|2372|2375.2|2372.6|2372.4|2369.9|289
1631556300000|2021-09-13 18:05:00|2374.1|2372.1|2374|2372|2374.9|2372.5|2373.6|2371.5|194
1631556600000|2021-09-13 18:10:00|2374.7|2371.7|2374.5|2372.5|2375.2|2373|2373.7|2371.5|254
1631556900000|2021-09-13 18:15:00|2374.4|2372.4|2373.9|2371.9|2374.6|2372.5|2372.9|2370.7|261
1631557200000|2021-09-13 18:20:00|2374|2372|2373.4|2371.4|2374.2|2372.1|2373.2|2371|169
1631557500000|2021-09-13 18:25:00|2373.5|2371.5|2372.6|2370.6|2373.6|2371.6|2372.1|2369.7|193
1631557800000|2021-09-13 18:30:00|2372.7|2370.7|2373.5|2371.5|2373.5|2371.5|2371.9|2369.6|172
1631558100000|2021-09-13 18:35:00|2373.4|2371.4|2373.9|2371.9|2374.4|2372.1|2373.3|2371.3|127
1631558400000|2021-09-13 18:40:00|2374|2372|2374.1|2372.1|2374.8|2372.3|2373.4|2371.2|159
1631558700000|2021-09-13 18:45:00|2374|2372|2374.3|2372.3|2375.2|2372.8|2373.5|2371.2|191
1631559000000|2021-09-13 18:50:00|2374.4|2372.4|2373.6|2371.6|2375.3|2372.9|2373.5|2371.1|157
1631559300000|2021-09-13 18:55:00|2373.7|2371.7|2373.5|2371.5|2374.7|2372.3|2373.3|2371|198
1631559600000|2021-09-13 19:00:00|2373.7|2371.7|2372|2370|2374.1|2371.7|2371.5|2368.9|280
1631559900000|2021-09-13 19:05:00|2372.2|2370.2|2373|2371|2373.5|2371.2|2371.6|2369.3|256
1631560200000|2021-09-13 19:10:00|2373.4|2371.4|2374|2372|2374.8|2372.4|2373.4|2371.2|223
1631560500000|2021-09-13 19:15:00|2374.1|2372.1|2374.6|2372.6|2375.5|2373|2373.6|2371.1|180
1631560800000|2021-09-13 19:20:00|2374.7|2372.7|2375.7|2372.7|2375.8|2373.3|2374|2371.7|175
1631561100000|2021-09-13 19:25:00|2375.9|2372.9|2375.1|2373.1|2375.9|2373.5|2374.5|2372.2|177
1631561400000|2021-09-13 19:30:00|2375|2373|2375.1|2373.1|2375.8|2373.5|2374.6|2372.2|127
1631561700000|2021-09-13 19:35:00|2375|2373|2374.6|2372.6|2375.6|2373.4|2374.2|2371.6|158
1631562000000|2021-09-13 19:40:00|2375.2|2372.2|2374.4|2372.4|2375.3|2372.8|2373.9|2371.6|158
1631562300000|2021-09-13 19:45:00|2374.5|2372.5|2373.7|2371.7|2374.9|2372.9|2373|2370.7|127
1631562600000|2021-09-13 19:50:00|2373.8|2371.8|2375|2373|2375.7|2373.3|2373.6|2371|239
1631562900000|2021-09-13 19:55:00|2374.9|2372.9|2375.8|2373.8|2376.4|2374.1|2374.5|2371.7|306
1631563200000|2021-09-13 20:00:00|2375.7|2373.7|2375.8|2373.8|2376.4|2374|2375.4|2372.9|124
1631563500000|2021-09-13 20:05:00|2375.9|2373.9|2375.9|2373.9|2376.7|2374.2|2375.7|2373.2|94
1631563800000|2021-09-13 20:10:00|2376|2374|2376|2373|2376.4|2374.1|2375.3|2372.8|99
1631564100000|2021-09-13 20:15:00|2376.1|2373.1|2376.4|2373.4|2376.8|2374.2|2375.3|2372.9|74
1631564400000|2021-09-13 20:20:00|2376.5|2373.5|2376|2374|2376.7|2374.2|2375.9|2373.3|70
1631564700000|2021-09-13 20:25:00|2376.8|2373.8|2376.4|2374.4|2376.9|2374.9|2376|2373.6|99
1631565000000|2021-09-13 20:30:00|2376.2|2374.2|2376|2374|2377|2374.9|2375.7|2373.4|104
1631565300000|2021-09-13 20:35:00|2375.8|2373.8|2376.9|2373.9|2377.2|2374.6|2375.8|2373.4|67
1631565600000|2021-09-13 20:40:00|2377|2374|2376.2|2373.2|2377|2374.4|2375.7|2373.2|66
1631565900000|2021-09-13 20:45:00|2376.4|2373.4|2376|2373|2376.9|2374.2|2375.6|2372.6|120
1631566200000|2021-09-13 20:50:00|2375.9|2372.9|2375.9|2372.9|2376.5|2373.5|2375.7|2372.7|95
1631566500000|2021-09-13 20:55:00|2375.8|2372.8|2376|2373|2376.2|2373.2|2375.1|2372.1|99
1631570400000|2021-09-13 22:00:00|2375.6|2372.6|2375.5|2372.5|2376.2|2373.2|2375|2372|105
1631570700000|2021-09-13 22:05:00|2375.6|2372.6|2376|2373|2376.7|2374|2375.6|2372.6|114
1631571000000|2021-09-13 22:10:00|2375.9|2372.9|2375.8|2372.8|2376.6|2373.6|2375.7|2372.7|61
1631571300000|2021-09-13 22:15:00|2375.7|2372.7|2376.2|2373.2|2376.8|2373.8|2375.7|2372.7|79
1631571600000|2021-09-13 22:20:00|2376.3|2373.3|2376.3|2373.3|2376.6|2373.6|2376.1|2373.1|54
1631571900000|2021-09-13 22:25:00|2376.1|2373.1|2376.3|2373.3|2376.6|2373.6|2376.1|2373.1|65
1631572200000|2021-09-13 22:30:00|2376.1|2373.1|2376.1|2373.1|2376.2|2373.7|2375.3|2372.7|65
1631572500000|2021-09-13 22:35:00|2376|2373|2375.8|2372.8|2376.3|2373.7|2375.5|2372.7|66
1631572800000|2021-09-13 22:40:00|2375.7|2372.7|2375.3|2372.3|2376|2373.3|2374.7|2372.1|73
1631573100000|2021-09-13 22:45:00|2375.2|2372.2|2375.2|2373.2|2375.8|2373.3|2374.7|2372.1|67
1631573400000|2021-09-13 22:50:00|2375.8|2372.8|2375|2373|2375.9|2373.4|2374.9|2372.3|77
1631573700000|2021-09-13 22:55:00|2374.9|2372.9|2375.6|2372.6|2375.9|2373.4|2374.8|2372.3|49
1631574000000|2021-09-13 23:00:00|2375.7|2372.7|2375.6|2372.6|2376.2|2373.6|2375.1|2372.4|80
1631574300000|2021-09-13 23:05:00|2375.1|2373.1|2375.8|2372.8|2375.9|2373.4|2374.7|2372.3|67
1631574600000|2021-09-13 23:10:00|2375.3|2373.3|2375.8|2372.8|2376|2373.5|2375.1|2372.3|69
1631574900000|2021-09-13 23:15:00|2375.7|2372.7|2375.5|2372.5|2375.8|2372.8|2374.8|2372.3|59
1631575200000|2021-09-13 23:20:00|2375.6|2372.6|2375.6|2372.6|2375.9|2373.4|2375|2372.4|65
1631575500000|2021-09-13 23:25:00|2375.7|2372.7|2375.6|2372.6|2375.8|2373.3|2374.9|2372.3|90
1631575800000|2021-09-13 23:30:00|2375.4|2372.4|2375.4|2372.4|2376|2373|2375.2|2372.2|73
1631576100000|2021-09-13 23:35:00|2375.3|2372.3|2375.5|2372.5|2375.6|2373|2375|2372.2|63
1631576400000|2021-09-13 23:40:00|2375.4|2372.4|2375.5|2372.5|2375.5|2372.5|2375.2|2372.2|40
1631576700000|2021-09-13 23:45:00|2375.6|2372.6|2375.4|2372.4|2376.1|2373.1|2375.1|2372.1|74
1631577000000|2021-09-13 23:50:00|2375.5|2372.5|2376.2|2373.2|2376.2|2373.2|2375.4|2372.4|75
1631577300000|2021-09-13 23:55:00|2376|2373|2375.7|2372.7|2376|2373.2|2375.1|2372.5|77
1631577600000|2021-09-14 00:00:00|2375.6|2372.6|2375.4|2372.4|2376.5|2373.5|2374.9|2371.9|131
1631577900000|2021-09-14 00:05:00|2375.3|2372.3|2374.7|2371.7|2375.7|2372.9|2374.5|2371.5|94
1631578200000|2021-09-14 00:10:00|2374.6|2371.6|2375|2372|2375.2|2372.2|2374.6|2371.6|83
1631578500000|2021-09-14 00:15:00|2374.9|2371.9|2374.7|2371.7|2375.2|2372.2|2374|2371|121
1631578800000|2021-09-14 00:20:00|2374.6|2371.6|2374.3|2371.3|2375|2372.4|2374|2371|90
1631579100000|2021-09-14 00:25:00|2374.4|2371.4|2374.7|2371.7|2375.2|2372.6|2373.4|2370.8|108
1631579400000|2021-09-14 00:30:00|2374.6|2371.6|2374.8|2371.8|2375.3|2372.6|2373.8|2371.3|156
1631579700000|2021-09-14 00:35:00|2374.7|2371.7|2374.9|2371.9|2375|2372.5|2374.3|2371.6|97
1631580000000|2021-09-14 00:40:00|2374.8|2371.8|2373.8|2370.8|2375.4|2372.8|2373.7|2370.7|152
1631580300000|2021-09-14 00:45:00|2373.3|2371.3|2373.6|2370.6|2374.3|2371.8|2372.9|2370.5|151
1631580600000|2021-09-14 00:50:00|2373.3|2370.3|2372.7|2369.7|2373.8|2371|2371.8|2369.2|159
1631580900000|2021-09-14 00:55:00|2372.6|2369.6|2372.7|2369.7|2372.8|2370.2|2372.1|2369.1|138
1631581200000|2021-09-14 01:00:00|2372.5|2369.5|2371.8|2368.8|2373.2|2370.6|2370.5|2368|529
1631581500000|2021-09-14 01:05:00|2371.9|2368.9|2370.9|2367.9|2372.7|2370|2370.2|2367.6|357
1631581800000|2021-09-14 01:10:00|2371|2368|2371.6|2368.6|2372.2|2369.5|2368.6|2366.1|327
1631582100000|2021-09-14 01:15:00|2371.7|2368.7|2373.2|2370.2|2373.6|2370.9|2370.5|2368.1|347
1631582400000|2021-09-14 01:20:00|2373.1|2370.1|2374.2|2372.2|2374.6|2372.2|2372|2369.4|392
1631582700000|2021-09-14 01:25:00|2374.1|2372.1|2374|2371|2375.1|2372.7|2372.7|2370.3|369
1631583000000|2021-09-14 01:30:00|2374.2|2371.2|2374.5|2371.5|2375.1|2372.4|2373|2370.3|333
1631583300000|2021-09-14 01:35:00|2374.4|2371.4|2373.2|2370.2|2374.7|2372|2372.5|2369.9|227
1631583600000|2021-09-14 01:40:00|2373.3|2370.3|2372|2369|2373.3|2370.7|2371.4|2368.8|283
1631583900000|2021-09-14 01:45:00|2372.1|2369.1|2371.2|2368.2|2372.4|2369.7|2370.7|2368.2|275
1631584200000|2021-09-14 01:50:00|2371.1|2368.1|2372.8|2369.8|2372.8|2370.3|2370.1|2367.6|261
1631584500000|2021-09-14 01:55:00|2372.7|2369.7|2372.5|2370.5|2374.3|2371.6|2371.8|2369.3|257
1631584800000|2021-09-14 02:00:00|2372.3|2370.3|2373.3|2371.3|2373.8|2371.3|2370.6|2367.7|344
1631585100000|2021-09-14 02:05:00|2373.2|2371.2|2374.1|2371.1|2374.4|2371.9|2372.9|2370.5|235
1631585400000|2021-09-14 02:10:00|2374|2371|2371.7|2369.7|2374.2|2371.5|2371.5|2368.7|295
1631585700000|2021-09-14 02:15:00|2371.8|2369.8|2374|2371|2374.1|2371.1|2371.7|2369.1|236
1631586000000|2021-09-14 02:20:00|2373.8|2370.8|2373.7|2371.7|2374.6|2371.9|2373.1|2370.4|206
1631586300000|2021-09-14 02:25:00|2373.8|2371.8|2374.3|2372.3|2374.9|2372.3|2373.6|2370.8|164
1631586600000|2021-09-14 02:30:00|2375|2372|2372.6|2369.6|2375|2372.3|2371.6|2368.8|247
1631586900000|2021-09-14 02:35:00|2372.7|2369.7|2372.6|2370.6|2373.2|2370.6|2371.7|2369.1|182
1631587200000|2021-09-14 02:40:00|2372.8|2369.8|2372|2369|2373.1|2370.6|2371|2368.1|222
1631587500000|2021-09-14 02:45:00|2371.9|2368.9|2371.4|2368.4|2372|2369.1|2370|2367.2|224
1631587800000|2021-09-14 02:50:00|2371.5|2368.5|2371.8|2368.8|2372.1|2369.3|2370.7|2368.1|204
1631588100000|2021-09-14 02:55:00|2371.9|2368.9|2370.7|2367.7|2371.9|2368.9|2370.4|2367.4|182
1631588400000|2021-09-14 03:00:00|2370.3|2368.3|2369.1|2366.1|2370.8|2368.3|2368|2365|339
1631588700000|2021-09-14 03:05:00|2369|2366|2369.2|2366.2|2370|2367|2368.3|2365.3|194
1631589000000|2021-09-14 03:10:00|2369.3|2366.3|2368.1|2365.1|2369.3|2366.3|2366.2|2363.2|354
1631589300000|2021-09-14 03:15:00|2368.2|2365.2|2369.8|2366.8|2370.2|2367.2|2367.7|2365.1|247
1631589600000|2021-09-14 03:20:00|2369.7|2366.7|2368.7|2365.7|2370|2367.4|2367.7|2365.6|204
1631589900000|2021-09-14 03:25:00|2368.8|2365.8|2368.8|2365.8|2369.2|2366.5|2368.1|2365.3|187
1631590200000|2021-09-14 03:30:00|2368.7|2365.7|2368|2365|2368.9|2366.3|2367.3|2364.8|115
1631590500000|2021-09-14 03:35:00|2368.1|2365.1|2368.5|2365.5|2368.6|2365.6|2367.8|2364.8|130
1631590800000|2021-09-14 03:40:00|2368.6|2365.6|2367.2|2364.2|2368.7|2365.7|2366.8|2363.8|110
1631591100000|2021-09-14 03:45:00|2367.3|2364.3|2368.2|2365.2|2368.6|2365.9|2367.2|2364.2|123
1631591400000|2021-09-14 03:50:00|2368.1|2365.1|2368|2365|2368.3|2365.3|2367.7|2364.7|80
1631591700000|2021-09-14 03:55:00|2368.2|2365.2|2368.6|2365.6|2369.2|2366.6|2368|2365|133
1631592000000|2021-09-14 04:00:00|2368.7|2365.7|2368.5|2366.5|2369.4|2366.8|2367.9|2365.2|139
1631592300000|2021-09-14 04:05:00|2369.1|2366.1|2369.6|2366.6|2369.9|2367.2|2368.6|2366|109
1631592600000|2021-09-14 04:10:00|2369.5|2366.5|2369.4|2367.4|2370.2|2367.6|2368.8|2366.2|147
1631592900000|2021-09-14 04:15:00|2370|2367|2369|2367|2370|2367.4|2368.9|2366.5|104
1631593200000|2021-09-14 04:20:00|2369.1|2367.1|2368.9|2366.9|2369.6|2367.2|2368.5|2365.9|102
1631593500000|2021-09-14 04:25:00|2369|2367|2369.5|2366.5|2369.8|2367.2|2368.6|2366.2|103
1631593800000|2021-09-14 04:30:00|2369.4|2366.4|2369.9|2367.9|2370.8|2368.5|2368.9|2366.4|127
1631594100000|2021-09-14 04:35:00|2370|2368|2369.4|2367.4|2370.7|2368.5|2369.4|2367.1|131
1631594400000|2021-09-14 04:40:00|2369.3|2367.3|2369|2367|2370.3|2367.9|2368.6|2366.2|136
1631594700000|2021-09-14 04:45:00|2368.9|2366.9|2368|2366|2369.9|2367.3|2367.9|2365.2|137
1631595000000|2021-09-14 04:50:00|2368.1|2366.1|2367.5|2365.5|2368.9|2366.3|2367.5|2365|123
1631595300000|2021-09-14 04:55:00|2367.6|2365.6|2368|2365|2368.1|2365.6|2366.9|2364.4|179
1631595600000|2021-09-14 05:00:00|2367.6|2365.6|2367.9|2364.9|2368.6|2366|2367|2364.4|221
1631595900000|2021-09-14 05:05:00|2368|2365|2366.8|2364.8|2368.1|2365.5|2366.8|2363.8|144
1631596200000|2021-09-14 05:10:00|2366.7|2364.7|2368.6|2366.6|2369|2366.6|2366|2363.2|166
1631596500000|2021-09-14 05:15:00|2368.7|2366.7|2368.2|2365.2|2369.4|2366.7|2366.9|2364.4|173
1631596800000|2021-09-14 05:20:00|2368.1|2365.1|2369.3|2366.3|2370.1|2367.3|2367.5|2364.8|204
1631597100000|2021-09-14 05:25:00|2369.5|2366.5|2368.9|2365.9|2370.4|2367.4|2368.5|2365.7|169
1631597400000|2021-09-14 05:30:00|2368.8|2365.8|2369.2|2366.2|2369.4|2366.4|2366.2|2363.2|347
1631597700000|2021-09-14 05:35:00|2369.3|2366.3|2369.6|2367.6|2371.1|2368.4|2368.5|2365.8|393
1631598000000|2021-09-14 05:40:00|2369.9|2366.9|2372.4|2369.4|2372.5|2369.8|2369|2366.2|300
1631598300000|2021-09-14 05:45:00|2372.5|2369.5|2372.2|2369.2|2373.3|2370.6|2371.2|2368.4|370
1631598600000|2021-09-14 05:50:00|2371.9|2368.9|2371.8|2368.8|2372.7|2369.9|2371.1|2368.1|233
1631598900000|2021-09-14 05:55:00|2371.6|2368.6|2373.5|2370.5|2374|2371|2370.8|2368.4|277
1631599200000|2021-09-14 06:00:00|2373.7|2370.7|2371.8|2368.8|2373.7|2371|2370.7|2368.5|388
1631599500000|2021-09-14 06:05:00|2371.9|2368.9|2371|2369|2371.9|2369.6|2369.9|2367.7|338
1631599800000|2021-09-14 06:10:00|2370.9|2368.9|2371.1|2369.1|2372.2|2369.4|2369|2366.7|368
1631600100000|2021-09-14 06:15:00|2371.7|2368.7|2372.3|2370.3|2374.3|2371.7|2370.7|2368.2|384
1631600400000|2021-09-14 06:20:00|2372.6|2370.6|2372.9|2370.9|2373.9|2371.5|2372.1|2369.8|354
1631600700000|2021-09-14 06:25:00|2373|2371|2373.5|2371.5|2374.8|2372.3|2371.3|2368.9|374
1631601000000|2021-09-14 06:30:00|2373.4|2371.4|2373.9|2370.9|2374.4|2371.9|2372.2|2369.9|314
1631601300000|2021-09-14 06:35:00|2373.8|2370.8|2373|2370|2373.9|2371.4|2371.6|2368.9|293
1631601600000|2021-09-14 06:40:00|2372.9|2369.9|2373.2|2371.2|2374.9|2372.3|2372.5|2369.9|359
1631601900000|2021-09-14 06:45:00|2373.1|2371.1|2371.9|2368.9|2373.2|2371.2|2370.4|2367.7|340
1631602200000|2021-09-14 06:50:00|2371.8|2368.8|2372|2369|2373.1|2370.2|2370.3|2367.8|345
1631602500000|2021-09-14 06:55:00|2372.1|2369.1|2371.3|2369.3|2373.4|2370.9|2371.1|2368.8|338
1631602800000|2021-09-14 07:00:00|2371.2|2369.2|2371.9|2369.9|2372.6|2370.1|2370.7|2368.3|432
1631603100000|2021-09-14 07:05:00|2371.8|2369.8|2374.6|2371.6|2374.9|2372.3|2371.7|2369.1|521
1631603400000|2021-09-14 07:10:00|2374.7|2371.7|2374.1|2371.1|2374.7|2371.9|2372.9|2370.4|346
1631603700000|2021-09-14 07:15:00|2374.3|2371.3|2374.9|2372.9|2375.3|2372.9|2372.6|2370|406
1631604000000|2021-09-14 07:20:00|2374.8|2372.8|2375.8|2372.8|2377.4|2374.9|2374.8|2372.3|379
1631604300000|2021-09-14 07:25:00|2375.7|2372.7|2375.8|2373.8|2376.4|2374.1|2374.3|2371.9|347
1631604600000|2021-09-14 07:30:00|2375.9|2373.9|2373.4|2371.4|2376.5|2374|2373.4|2371|354
1631604900000|2021-09-14 07:35:00|2373.5|2371.5|2374.5|2371.5|2375.5|2373|2372.9|2370.7|294
1631605200000|2021-09-14 07:40:00|2374.4|2371.4|2371.3|2369.3|2374.7|2371.7|2370.5|2367.9|389
1631605500000|2021-09-14 07:45:00|2371.2|2369.2|2370.9|2368.9|2371.8|2369.3|2370.1|2367.5|347
1631605800000|2021-09-14 07:50:00|2371.4|2368.4|2372.2|2370.2|2373.4|2370.9|2370.5|2368|309
1631606100000|2021-09-14 07:55:00|2372.3|2369.3|2373|2370|2374.1|2371.8|2371.6|2369.1|271
1631606400000|2021-09-14 08:00:00|2373.1|2370.1|2369.8|2367.8|2373.5|2371|2369.7|2367|385
1631606700000|2021-09-14 08:05:00|2369.9|2367.9|2369.1|2367.1|2370.8|2368.4|2368.8|2366.8|303
1631607000000|2021-09-14 08:10:00|2369|2367|2370.7|2368.7|2371.3|2368.9|2368.7|2366.3|328
1631607300000|2021-09-14 08:15:00|2370.8|2368.8|2371.1|2368.1|2371.7|2369.2|2369.3|2366.9|358
1631607600000|2021-09-14 08:20:00|2371.2|2368.2|2372.7|2370.7|2373.3|2370.8|2370.4|2368.1|295
1631607900000|2021-09-14 08:25:00|2372.8|2370.8|2373.3|2371.3|2374.2|2371.6|2372.4|2369.8|292
1631608200000|2021-09-14 08:30:00|2373.2|2371.2|2373.8|2371.8|2374.2|2371.8|2372.5|2370.2|272
1631608500000|2021-09-14 08:35:00|2373.7|2371.7|2373.5|2371.5|2374.6|2372.3|2372.9|2370.6|286
1631608800000|2021-09-14 08:40:00|2373.4|2371.4|2373.2|2371.2|2374|2371.9|2372.3|2369.9|288
1631609100000|2021-09-14 08:45:00|2373.7|2370.7|2372.3|2370.3|2373.7|2371.1|2371.9|2369.9|240
1631609400000|2021-09-14 08:50:00|2372.2|2370.2|2371.8|2368.8|2372.4|2370.4|2371.1|2368.4|235
1631609700000|2021-09-14 08:55:00|2371.7|2368.7|2370.8|2367.8|2372.2|2369.8|2370.1|2367.5|252
1631610000000|2021-09-14 09:00:00|2370.9|2367.9|2370.1|2368.1|2371.3|2369|2369.8|2367.5|240
1631610300000|2021-09-14 09:05:00|2370.3|2368.3|2370.1|2367.1|2370.7|2368.3|2369.3|2366.9|180
1631610600000|2021-09-14 09:10:00|2370|2367|2370.4|2367.4|2371.4|2368.9|2368.7|2366.3|317
1631610900000|2021-09-14 09:15:00|2370.3|2367.3|2368.7|2366.7|2370.7|2368.2|2368.7|2366.2|244
1631611200000|2021-09-14 09:20:00|2368.8|2366.8|2368.2|2366.2|2369.4|2367.3|2367.7|2365.3|302
1631611500000|2021-09-14 09:25:00|2368.3|2366.3|2368|2366|2369.1|2366.3|2367.2|2364.9|211
1631611800000|2021-09-14 09:30:00|2368.5|2365.5|2369|2366|2369.7|2367.7|2367.1|2364.9|248
1631612100000|2021-09-14 09:35:00|2369.1|2366.1|2366.8|2364.8|2369.1|2366.5|2366.5|2364.4|218
1631612400000|2021-09-14 09:40:00|2366.7|2364.7|2366.7|2364.7|2367.8|2365.3|2365.7|2363.4|295
1631612700000|2021-09-14 09:45:00|2366.6|2364.6|2364.2|2362.2|2367.6|2365.1|2363.8|2361.6|305
1631613000000|2021-09-14 09:50:00|2364.1|2362.1|2362.2|2360.2|2365.3|2362.8|2362.2|2359.9|229
1631613300000|2021-09-14 09:55:00|2362.1|2360.1|2363.7|2360.7|2364.1|2361.6|2361.2|2358.9|256
1631613600000|2021-09-14 10:00:00|2363.5|2360.5|2361.5|2359.5|2363.7|2360.9|2361.2|2359.1|255
1631613900000|2021-09-14 10:05:00|2361.4|2359.4|2360.3|2357.3|2362.7|2360.3|2359.7|2357.2|193
1631614200000|2021-09-14 10:10:00|2359.7|2357.7|2361.1|2359.1|2361.5|2359.3|2359.5|2357.1|257
1631614500000|2021-09-14 10:15:00|2361|2359|2358.9|2356.9|2361.1|2359.1|2358.1|2355.9|242
1631614800000|2021-09-14 10:20:00|2358.8|2356.8|2358.2|2356.2|2359.3|2356.9|2357.8|2355.6|142
1631615100000|2021-09-14 10:25:00|2358.1|2356.1|2359.8|2357.8|2360.4|2358.1|2357.8|2355.8|277
1631615400000|2021-09-14 10:30:00|2360.4|2357.4|2359.1|2357.1|2360.4|2357.8|2358.5|2356.2|197
1631615700000|2021-09-14 10:35:00|2359|2357|2358.4|2356.4|2359.3|2357|2358.1|2355.7|146
1631616000000|2021-09-14 10:40:00|2358.3|2356.3|2358.1|2356.1|2359|2356.6|2357.4|2355.1|206
1631616300000|2021-09-14 10:45:00|2357.9|2355.9|2356|2354|2358|2356|2355.9|2353.9|275
1631616600000|2021-09-14 10:50:00|2356.1|2354.1|2357|2355|2357|2355|2355.5|2353.5|243
1631616900000|2021-09-14 10:55:00|2356.9|2354.9|2356.6|2354.6|2358|2356|2356.4|2354.4|250
1631617200000|2021-09-14 11:00:00|2356.7|2354.7|2363.2|2361.2|2363.4|2361.4|2355.6|2353.6|417
1631617500000|2021-09-14 11:05:00|2363.3|2361.3|2363.1|2360.1|2365.3|2363.3|2362.4|2360|217
1631617800000|2021-09-14 11:10:00|2363|2360|2363.7|2360.7|2363.8|2361.1|2362.3|2359.7|166
1631618100000|2021-09-14 11:15:00|2363.6|2360.6|2362|2359|2363.7|2361.2|2360.8|2358.3|245
1631618400000|2021-09-14 11:20:00|2361.9|2358.9|2362.5|2359.5|2362.9|2359.9|2360.5|2357.5|249
1631618700000|2021-09-14 11:25:00|2362.6|2359.6|2361.6|2358.6|2362.6|2359.9|2361|2358|250
1631619000000|2021-09-14 11:30:00|2361.5|2358.5|2361.3|2358.3|2362.5|2359.8|2360.9|2357.9|256
1631619300000|2021-09-14 11:35:00|2361.4|2358.4|2359.1|2356.1|2362.3|2359.3|2358.4|2355.8|264
1631619600000|2021-09-14 11:40:00|2359|2356|2359|2356|2359.6|2357.2|2357.6|2355.1|259
1631619900000|2021-09-14 11:45:00|2359.1|2356.1|2352.3|2349.3|2359.2|2356.9|2352.2|2349.2|407
1631620200000|2021-09-14 11:50:00|2352.1|2349.1|2349.2|2347.2|2352.5|2349.5|2346.9|2343.9|796
1631620500000|2021-09-14 11:55:00|2349.4|2347.4|2354.7|2351.7|2355.3|2352.7|2349.2|2346.7|503
1631620800000|2021-09-14 12:00:00|2354.9|2351.9|2351.3|2349.3|2354.9|2352.4|2348.2|2345.6|752
1631621100000|2021-09-14 12:05:00|2351.4|2349.4|2352.1|2350.1|2353.6|2351.1|2349.1|2346.8|623
1631621400000|2021-09-14 12:10:00|2352.2|2350.2|2353.9|2351.9|2354.6|2352.3|2350.6|2348.2|528
1631621700000|2021-09-14 12:15:00|2354|2352|2353.6|2351.6|2355.2|2353.1|2350.5|2348.5|531
1631622000000|2021-09-14 12:20:00|2353.2|2351.2|2351|2349|2353.7|2351.2|2349.5|2347.5|635
1631622300000|2021-09-14 12:25:00|2351.3|2349.3|2352.3|2349.3|2354.5|2350.2|2347.3|2345.1|765
1631622600000|2021-09-14 12:30:00|2351.9|2348.9|2376.1|2373.1|2376.4|2373.4|2346.3|2342.1|1859
1631622900000|2021-09-14 12:35:00|2376.2|2373.2|2373|2370|2381.9|2378.9|2372.1|2369.1|1683
1631623200000|2021-09-14 12:40:00|2373.2|2370.2|2369.7|2366.7|2376.9|2374.5|2369.3|2366.3|1144
1631623500000|2021-09-14 12:45:00|2369.5|2366.5|2368.9|2365.9|2369.9|2367.3|2364.5|2361.7|907
1631623800000|2021-09-14 12:50:00|2368.8|2365.8|2377.9|2374.9|2378.1|2375.1|2365.8|2363.2|886
1631624100000|2021-09-14 12:55:00|2377.8|2374.8|2381.3|2378.3|2384.6|2381.6|2376.9|2374.3|1111
1631624400000|2021-09-14 13:00:00|2381.2|2378.2|2383.4|2380.4|2385.8|2382.8|2380.1|2377.1|1163
1631624700000|2021-09-14 13:05:00|2383.6|2380.6|2382.7|2379.7|2385|2382|2377.9|2375.1|921
1631625000000|2021-09-14 13:10:00|2382.4|2380.4|2381.6|2378.6|2385.2|2382.6|2381.6|2378.6|846
1631625300000|2021-09-14 13:15:00|2381.8|2378.8|2380.5|2378.5|2385.5|2383|2379.9|2377.9|884
1631625600000|2021-09-14 13:20:00|2380.6|2378.6|2379.4|2377.4|2383|2381|2377.3|2375.3|878
1631625900000|2021-09-14 13:25:00|2379.5|2377.5|2381.4|2379.4|2382.3|2380.3|2378.5|2376.2|810
1631626200000|2021-09-14 13:30:00|2381.5|2379.5|2372.2|2370.2|2384.1|2382.1|2371|2369|1210
1631626500000|2021-09-14 13:35:00|2372.1|2370.1|2366.1|2364.1|2376.1|2374.1|2366|2364|1061
1631626800000|2021-09-14 13:40:00|2366.2|2364.2|2370.1|2368.1|2371.6|2369.6|2366|2363.6|962
1631627100000|2021-09-14 13:45:00|2370|2368|2369.3|2367.3|2372.1|2370.1|2365.6|2363.6|877
1631627400000|2021-09-14 13:50:00|2369.6|2367.6|2369.6|2367.6|2370.6|2368.6|2366.7|2364.7|819
1631627700000|2021-09-14 13:55:00|2369.3|2367.3|2369|2367|2370.2|2368.2|2366.6|2364.3|861
1631628000000|2021-09-14 14:00:00|2368.9|2366.9|2364.3|2362.3|2369.9|2367.4|2363.4|2361.4|1113
1631628300000|2021-09-14 14:05:00|2364.4|2362.4|2365.4|2363.4|2366.9|2364.9|2362.9|2360.5|773
1631628600000|2021-09-14 14:10:00|2365.5|2363.5|2374.1|2372.1|2374.1|2372.1|2365.3|2363.3|721
1631628900000|2021-09-14 14:15:00|2374|2372|2372.2|2370.2|2376.7|2374.1|2371.7|2369|1043
1631629200000|2021-09-14 14:20:00|2372.4|2370.4|2374.6|2372.6|2376.1|2373.8|2372.4|2370.2|870
1631629500000|2021-09-14 14:25:00|2374.7|2372.7|2374.7|2372.7|2375.5|2373.5|2369.5|2367.5|916
1631629800000|2021-09-14 14:30:00|2374.8|2372.8|2372.4|2370.4|2376.3|2374.3|2371.5|2369.1|747
1631630100000|2021-09-14 14:35:00|2372.3|2370.3|2378.9|2376.9|2382.8|2380.7|2371.9|2369.9|977
1631630400000|2021-09-14 14:40:00|2378.8|2376.8|2382.9|2380.9|2384.6|2382.6|2378.6|2376.6|1030
1631630700000|2021-09-14 14:45:00|2382.8|2380.8|2384.1|2382.1|2386.4|2384.3|2382.8|2380.8|739
1631631000000|2021-09-14 14:50:00|2384.3|2382.3|2383|2381|2388.1|2385.6|2382.5|2380|673
1631631300000|2021-09-14 14:55:00|2383.5|2381.5|2378.5|2376.5|2386.7|2384.4|2378.5|2376.5|708
1631631600000|2021-09-14 15:00:00|2378.8|2376.8|2381.2|2379.2|2382.4|2380.4|2378.8|2376.8|666
1631631900000|2021-09-14 15:05:00|2381.3|2379.3|2382.4|2380.4|2383.6|2381.6|2381|2379|507
1631632200000|2021-09-14 15:10:00|2382.6|2380.6|2384.9|2382.9|2385.8|2383.5|2381.7|2379.3|636
1631632500000|2021-09-14 15:15:00|2384.8|2382.8|2387.4|2385.4|2388.1|2386.1|2384.2|2382.1|476
1631632800000|2021-09-14 15:20:00|2387.5|2385.5|2388.1|2386.1|2389.1|2387.1|2386.7|2384.7|491
1631633100000|2021-09-14 15:25:00|2387.9|2385.9|2383.6|2381.6|2388.3|2386.3|2383|2381|391
1631633400000|2021-09-14 15:30:00|2383.9|2381.9|2383.7|2381.7|2385.4|2383.4|2383.3|2381.3|408
1631633700000|2021-09-14 15:35:00|2383.6|2381.6|2384.8|2382.8|2385.5|2383.3|2383.6|2381.6|313
1631634000000|2021-09-14 15:40:00|2384.6|2382.6|2385.3|2383.3|2385.4|2383.4|2383.1|2381.1|239
1631634300000|2021-09-14 15:45:00|2385.2|2383.2|2385|2383|2386.1|2384.1|2384.2|2382.2|302
1631634600000|2021-09-14 15:50:00|2384.9|2382.9|2384.9|2382.9|2385.6|2383.6|2384.5|2382.5|276
1631634900000|2021-09-14 15:55:00|2385|2383|2384.7|2382.7|2385.8|2383.8|2384.5|2382.5|245
1631635200000|2021-09-14 16:00:00|2384.9|2382.9|2385.7|2383.7|2386.6|2384.6|2384.5|2382.5|234
1631635500000|2021-09-14 16:05:00|2385.8|2383.8|2383.8|2381.8|2387.3|2385.3|2383.7|2381.7|250
1631635800000|2021-09-14 16:10:00|2383.9|2381.9|2384.1|2382.1|2384.8|2382.8|2383|2381|201
1631636100000|2021-09-14 16:15:00|2384|2382|2384.1|2382.1|2384.8|2382.8|2383.3|2381.3|238
1631636400000|2021-09-14 16:20:00|2384|2382|2384.6|2382.6|2385.1|2383.1|2383.6|2381.6|219
1631636700000|2021-09-14 16:25:00|2384.5|2382.5|2383.7|2381.7|2385.1|2383.1|2383.4|2381.4|189
1631637000000|2021-09-14 16:30:00|2383.6|2381.6|2385|2383|2385.2|2383.2|2383.6|2381.6|200
1631637300000|2021-09-14 16:35:00|2385.1|2383.1|2385.1|2383.1|2385.3|2383.3|2384|2382|197
1631637600000|2021-09-14 16:40:00|2385|2383|2386.2|2384.2|2386.2|2384.2|2384.8|2382.8|206
1631637900000|2021-09-14 16:45:00|2386.6|2384.6|2385.3|2383.3|2387.6|2385.6|2385.1|2383.1|238
1631638200000|2021-09-14 16:50:00|2385.4|2383.4|2384.7|2382.7|2385.6|2383.6|2384.6|2382.6|145
1631638500000|2021-09-14 16:55:00|2384.8|2382.8|2386.2|2384.2|2386.6|2384.6|2384.7|2382.7|201
1631638800000|2021-09-14 17:00:00|2386.1|2384.1|2386.7|2384.7|2387.7|2385.7|2386|2384|248
1631639100000|2021-09-14 17:05:00|2386.6|2384.6|2384.6|2382.6|2387|2385|2384.6|2382.6|246
1631639400000|2021-09-14 17:10:00|2384.7|2382.7|2385.6|2383.6|2386.2|2384.2|2384.1|2382.1|224
1631639700000|2021-09-14 17:15:00|2385.5|2383.5|2387.2|2385.2|2387.3|2385.3|2385.2|2383.2|183
1631640000000|2021-09-14 17:20:00|2387.1|2385.1|2387.5|2385.5|2389|2387|2386.8|2384.8|311
1631640300000|2021-09-14 17:25:00|2387.4|2385.4|2389.2|2387.2|2389.2|2387.2|2387.4|2385.4|251
1631640600000|2021-09-14 17:30:00|2389.1|2387.1|2386.7|2384.7|2389.7|2387.7|2386.6|2384.6|300
1631640900000|2021-09-14 17:35:00|2386.6|2384.6|2386.3|2384.3|2387.4|2385.4|2386.1|2384.1|229
1631641200000|2021-09-14 17:40:00|2386.2|2384.2|2387.7|2385.7|2387.7|2385.7|2386|2384|184
1631641500000|2021-09-14 17:45:00|2387.6|2385.6|2388.2|2386.2|2388.4|2386.4|2387.1|2385.1|166
1631641800000|2021-09-14 17:50:00|2388.3|2386.3|2388.8|2386.8|2389|2387|2387.9|2385.9|133
1631642100000|2021-09-14 17:55:00|2388.9|2386.9|2391.9|2389.9|2392.2|2390.2|2388.8|2386.8|244
1631642400000|2021-09-14 18:00:00|2391.8|2389.8|2394.8|2392.8|2395.2|2393.2|2391.6|2389.6|299
1631642700000|2021-09-14 18:05:00|2394.9|2392.9|2396.6|2394.6|2397.3|2395.3|2394.5|2392.5|259
1631643000000|2021-09-14 18:10:00|2396.4|2394.4|2395.8|2393.8|2397|2395|2395.4|2393.4|208
1631643300000|2021-09-14 18:15:00|2395.9|2393.9|2396.5|2394.5|2397.3|2395.3|2395.5|2393.1|202
1631643600000|2021-09-14 18:20:00|2396.6|2394.6|2394|2392|2396.6|2394.6|2394|2391.5|194
1631643900000|2021-09-14 18:25:00|2394.2|2392.2|2391.9|2389.9|2394.6|2392.3|2391.9|2389.6|191
1631644200000|2021-09-14 18:30:00|2391.6|2389.6|2388.6|2386.6|2391.8|2389.8|2388.5|2386.5|178
1631644500000|2021-09-14 18:35:00|2388.5|2386.5|2385.1|2383.1|2388.7|2386.7|2384.1|2382|205
1631644800000|2021-09-14 18:40:00|2385.3|2383.3|2385.6|2383.6|2387|2385|2385.3|2383.1|214
1631645100000|2021-09-14 18:45:00|2385.5|2383.5|2383.6|2381.6|2385.9|2383.9|2383.5|2381.5|149
1631645400000|2021-09-14 18:50:00|2383.7|2381.7|2383.5|2381.5|2384.8|2382.5|2383.3|2381.3|160
1631645700000|2021-09-14 18:55:00|2383.4|2381.4|2384.1|2382.1|2385.4|2383.4|2382.8|2380.8|213
1631646000000|2021-09-14 19:00:00|2384.2|2382.2|2384.1|2382.1|2384.7|2382.7|2383.7|2381.7|205
1631646300000|2021-09-14 19:05:00|2384|2382|2384.5|2382.5|2385.1|2383.1|2383.6|2381.6|187
1631646600000|2021-09-14 19:10:00|2384.4|2382.4|2385.1|2383.1|2386|2384|2384.2|2382.2|193
1631646900000|2021-09-14 19:15:00|2385.2|2383.2|2384.3|2382.3|2386|2383.6|2384.2|2382.2|183
1631647200000|2021-09-14 19:20:00|2384.4|2382.4|2383.4|2381.4|2384.4|2382.4|2382.7|2380.7|191
1631647500000|2021-09-14 19:25:00|2383.3|2381.3|2382.3|2380.3|2383.5|2381.5|2382.1|2380.1|199
1631647800000|2021-09-14 19:30:00|2382.5|2380.5|2382.9|2380.9|2383.3|2381.3|2382.4|2380.4|131
1631648100000|2021-09-14 19:35:00|2382.8|2380.8|2383.6|2381.6|2383.8|2381.8|2382.7|2380.7|179
1631648400000|2021-09-14 19:40:00|2383.5|2381.5|2384.4|2382.4|2384.8|2382.8|2383.4|2381.4|165
1631648700000|2021-09-14 19:45:00|2384.3|2382.3|2385.3|2383.3|2385.3|2383.3|2384.1|2382.1|156
1631649000000|2021-09-14 19:50:00|2385.4|2383.4|2387.6|2385.6|2387.7|2385.7|2385.4|2383.4|212
1631649300000|2021-09-14 19:55:00|2387.5|2385.5|2388.2|2386.2|2388.5|2386.5|2386.6|2384.6|244
1631649600000|2021-09-14 20:00:00|2388.1|2386.1|2386.4|2384.4|2388.5|2386.5|2386|2383.9|130
1631649900000|2021-09-14 20:05:00|2386.3|2384.3|2385.7|2383.7|2386.8|2384.4|2385.4|2383.4|137
1631650200000|2021-09-14 20:10:00|2385.8|2383.8|2386.3|2384.3|2386.5|2384.5|2385.7|2383.7|68
1631650500000|2021-09-14 20:15:00|2386.2|2384.2|2386.1|2384.1|2386.9|2384.6|2385.6|2383.1|103
1631650800000|2021-09-14 20:20:00|2386.2|2384.2|2386.1|2384.1|2386.7|2384.3|2385.7|2383.2|75
1631651100000|2021-09-14 20:25:00|2386.2|2384.2|2386.2|2383.2|2386.7|2384.2|2385.6|2383.1|88
1631651400000|2021-09-14 20:30:00|2386.1|2383.1|2386.5|2383.5|2387.3|2384.3|2386|2383|82
1631651700000|2021-09-14 20:35:00|2386.4|2383.4|2387|2384|2387.4|2384.6|2386.4|2383.4|78
1631652000000|2021-09-14 20:40:00|2387.2|2384.2|2386.6|2383.6|2387.3|2384.8|2386|2383.1|98
1631652300000|2021-09-14 20:45:00|2386.7|2383.7|2386.5|2383.5|2387.5|2384.7|2386.4|2383.4|107
1631652600000|2021-09-14 20:50:00|2386.6|2383.6|2386.4|2383.4|2387.3|2384.3|2386.1|2383.1|115
1631652900000|2021-09-14 20:55:00|2386.5|2383.5|2387.3|2384.3|2387.9|2384.9|2386|2383|140
1631656800000|2021-09-14 22:00:00|2387.4|2384.4|2385.1|2382.1|2387.4|2384.4|2384.8|2381.8|130
1631657100000|2021-09-14 22:05:00|2385|2382|2385.7|2382.7|2385.8|2382.8|2385|2382|72
1631657400000|2021-09-14 22:10:00|2385.8|2382.8|2385.7|2382.7|2386.3|2383.3|2385.5|2382.5|58
1631657700000|2021-09-14 22:15:00|2385.8|2382.8|2384.3|2381.3|2385.9|2382.9|2384.1|2381.1|130
1631658000000|2021-09-14 22:20:00|2384.4|2381.4|2384.6|2381.6|2384.6|2381.6|2383.6|2380.6|108
1631658300000|2021-09-14 22:25:00|2384.4|2381.4|2384|2381|2385|2382|2383.8|2380.8|107
1631658600000|2021-09-14 22:30:00|2384.1|2381.1|2384.2|2381.2|2384.2|2381.2|2383.2|2380.2|101
1631658900000|2021-09-14 22:35:00|2384.1|2381.1|2384.3|2381.3|2385|2382|2384|2381|83
1631659200000|2021-09-14 22:40:00|2384.4|2381.4|2384.8|2381.8|2385.1|2382.1|2384.1|2381.1|64
1631659500000|2021-09-14 22:45:00|2384.9|2381.9|2384.4|2381.4|2384.9|2381.9|2384.1|2381.1|68
1631659800000|2021-09-14 22:50:00|2384.3|2381.3|2385|2382|2385.2|2382.2|2384.2|2381.2|78
1631660100000|2021-09-14 22:55:00|2384.9|2381.9|2385.6|2382.6|2386.1|2383.1|2384.9|2381.9|91
1631660400000|2021-09-14 23:00:00|2385.7|2382.7|2386.1|2383.1|2386.2|2383.2|2385.4|2382.4|60
1631660700000|2021-09-14 23:05:00|2386.2|2383.2|2386.1|2383.1|2386.4|2383.9|2385.5|2383|64
1631661000000|2021-09-14 23:10:00|2386|2383|2386.1|2383.1|2386.1|2383.9|2385.7|2382.7|53
1631661300000|2021-09-14 23:15:00|2386.2|2383.2|2385.2|2382.2|2386.2|2383.5|2385.1|2382.1|57
1631661600000|2021-09-14 23:20:00|2385.3|2382.3|2386.1|2383.1|2386.1|2383.5|2385.1|2382.1|41
1631661900000|2021-09-14 23:25:00|2386|2383|2386.2|2383.2|2386.4|2383.8|2385.8|2383|32
1631662200000|2021-09-14 23:30:00|2386.1|2383.1|2386.4|2383.4|2386.5|2384|2385.6|2382.6|45
1631662500000|2021-09-14 23:35:00|2386.5|2383.5|2386.4|2383.4|2386.9|2384.4|2385.7|2383.3|66
1631662800000|2021-09-14 23:40:00|2386.5|2383.5|2387|2384|2387.6|2384.9|2385.9|2383.4|83
1631663100000|2021-09-14 23:45:00|2387.1|2384.1|2386.4|2384.4|2387.3|2384.4|2386.3|2383.5|93
1631663400000|2021-09-14 23:50:00|2386.3|2384.3|2386.4|2384.4|2387.2|2384.9|2386.1|2384|54
1631663700000|2021-09-14 23:55:00|2386.3|2384.3|2386.2|2384.2|2387|2384.6|2386.1|2383.9|65
1631664000000|2021-09-15 00:00:00|2386.3|2384.3|2385.3|2383.3|2387.2|2385|2385|2383|150
1631664300000|2021-09-15 00:05:00|2385.4|2383.4|2385.8|2383.8|2386.3|2383.9|2385.1|2382.7|142
1631664600000|2021-09-15 00:10:00|2385.9|2383.9|2384.5|2382.5|2386.8|2384.4|2384.5|2382.5|91
1631664900000|2021-09-15 00:15:00|2384.6|2382.6|2385.9|2383.9|2386.7|2384.2|2384.5|2382.5|101
1631665200000|2021-09-15 00:20:00|2385.8|2383.8|2385.2|2383.2|2386.2|2384|2384.5|2382.5|98
1631665500000|2021-09-15 00:25:00|2385.3|2383.3|2384|2382|2385.7|2383.3|2383.9|2381.9|149
1631665800000|2021-09-15 00:30:00|2384.1|2382.1|2384.2|2382.2|2385|2382.5|2383.9|2381.9|94
1631666100000|2021-09-15 00:35:00|2384.1|2382.1|2384.3|2382.3|2384.9|2382.5|2383.9|2381.4|120
1631666400000|2021-09-15 00:40:00|2384.2|2382.2|2384.4|2382.4|2385.1|2382.9|2383.7|2381.3|108
1631666700000|2021-09-15 00:45:00|2384.7|2381.7|2384.2|2382.2|2385.5|2383.1|2384.1|2381.6|153
1631667000000|2021-09-15 00:50:00|2384.4|2382.4|2384.4|2382.4|2385|2382.6|2383.8|2381.4|120
1631667300000|2021-09-15 00:55:00|2384.5|2382.5|2383.9|2381.9|2385.4|2382.9|2383|2380.5|143
1631667600000|2021-09-15 01:00:00|2383.8|2381.8|2384.9|2382.9|2386.2|2383.8|2382.6|2380.1|526
1631667900000|2021-09-15 01:05:00|2384.8|2382.8|2382.4|2380.4|2385.3|2383|2382.3|2379.9|302
1631668200000|2021-09-15 01:10:00|2382.5|2380.5|2381.6|2379.6|2382.9|2380.8|2379.5|2377.2|329
1631668500000|2021-09-15 01:15:00|2381.7|2379.7|2383.5|2380.5|2383.6|2381.4|2381.4|2379.1|212
1631668800000|2021-09-15 01:20:00|2383.6|2380.6|2382.6|2380.6|2385.3|2383.1|2382.5|2380.4|315
1631669100000|2021-09-15 01:25:00|2382.5|2380.5|2382.6|2380.6|2384.4|2381.9|2382.4|2380|266
1631669400000|2021-09-15 01:30:00|2382.7|2380.7|2384|2382|2385.3|2383.2|2382.6|2380|370
1631669700000|2021-09-15 01:35:00|2384.1|2382.1|2384.8|2382.8|2385.5|2383|2383.5|2381.3|302
1631670000000|2021-09-15 01:40:00|2384.7|2382.7|2383.3|2381.3|2385.5|2382.9|2382.9|2380.4|240
1631670300000|2021-09-15 01:45:00|2383.4|2381.4|2380.8|2378.8|2383.4|2381.4|2380.6|2378.3|370
1631670600000|2021-09-15 01:50:00|2381|2379|2382.2|2380.2|2382.8|2380.5|2380.4|2378.4|307
1631670900000|2021-09-15 01:55:00|2382.1|2380.1|2382.7|2380.7|2383.4|2381.1|2381.9|2379.6|226
1631671200000|2021-09-15 02:00:00|2382.6|2380.6|2379.2|2377.2|2382.8|2380.8|2378.5|2375.9|438
1631671500000|2021-09-15 02:05:00|2379.1|2377.1|2380.9|2377.9|2381|2378.7|2378.2|2376.2|382
1631671800000|2021-09-15 02:10:00|2380.8|2377.8|2381.9|2379.9|2382.6|2380.4|2379.5|2377.1|220
1631672100000|2021-09-15 02:15:00|2382|2380|2383|2381|2383.8|2381.4|2381.7|2379.1|210
1631672400000|2021-09-15 02:20:00|2383.1|2381.1|2382.7|2379.7|2383.9|2381.4|2382.2|2379.5|229
1631672700000|2021-09-15 02:25:00|2382.6|2379.6|2381.7|2379.7|2382.9|2380.6|2381.4|2378.9|140
1631673000000|2021-09-15 02:30:00|2381.8|2379.8|2381.6|2379.6|2383.6|2381.2|2381.5|2379|327
1631673300000|2021-09-15 02:35:00|2381.7|2379.7|2380.7|2378.7|2381.9|2379.9|2380.3|2378.1|251
1631673600000|2021-09-15 02:40:00|2380.6|2378.6|2379.4|2377.4|2381.6|2379|2379.3|2376.7|250
1631673900000|2021-09-15 02:45:00|2379.5|2377.5|2379.9|2376.9|2380.7|2378.3|2378.9|2376.5|282
1631674200000|2021-09-15 02:50:00|2379.3|2377.3|2378.8|2376.8|2380.8|2378.6|2378.4|2376.4|248
1631674500000|2021-09-15 02:55:00|2378.9|2376.9|2379.6|2377.6|2380.8|2378.3|2378.7|2376.4|320
1631674800000|2021-09-15 03:00:00|2379.7|2377.7|2378|2376|2380.9|2378.8|2377.9|2375.5|261
1631675100000|2021-09-15 03:05:00|2377.9|2375.9|2377.5|2375.5|2378.7|2376.2|2377|2374.7|272
1631675400000|2021-09-15 03:10:00|2377.2|2375.2|2378.3|2376.3|2379|2376.9|2377.2|2375|201
1631675700000|2021-09-15 03:15:00|2377.9|2375.9|2378.8|2375.8|2379.9|2377.6|2377.6|2375.1|157
1631676000000|2021-09-15 03:20:00|2378.7|2375.7|2378.1|2376.1|2379.2|2376.3|2377.8|2375.2|143
1631676300000|2021-09-15 03:25:00|2378.2|2376.2|2378.1|2376.1|2378.7|2376.3|2377.6|2375.2|160
1631676600000|2021-09-15 03:30:00|2378|2376|2378|2376|2378.7|2376.2|2377.7|2375.1|136
1631676900000|2021-09-15 03:35:00|2377.9|2375.9|2378.8|2375.8|2379.1|2376.7|2377.7|2375.1|135
1631677200000|2021-09-15 03:40:00|2379.1|2376.1|2378.6|2375.6|2379.1|2376.8|2377.8|2375.1|151
1631677500000|2021-09-15 03:45:00|2378.5|2375.5|2378.9|2375.9|2379.3|2376.8|2378.1|2375.5|99
1631677800000|2021-09-15 03:50:00|2378.8|2375.8|2378.6|2375.6|2378.9|2376.5|2377.8|2375.2|115
1631678100000|2021-09-15 03:55:00|2378.5|2375.5|2378.7|2376.7|2379.3|2376.7|2378.1|2375.5|84
1631678400000|2021-09-15 04:00:00|2378.6|2376.6|2379.1|2376.1|2379.4|2376.8|2378.2|2375.8|82
1631678700000|2021-09-15 04:05:00|2379.2|2376.2|2379.2|2376.2|2379.3|2376.8|2378.6|2376|90
1631679000000|2021-09-15 04:10:00|2379.1|2376.1|2378.6|2376.6|2379.4|2376.8|2378.6|2376|100
1631679300000|2021-09-15 04:15:00|2378.7|2376.7|2378.1|2375.1|2378.9|2376.7|2377.5|2374.9|153
1631679600000|2021-09-15 04:20:00|2378.2|2375.2|2378|2375|2378.3|2376|2377.3|2374.8|193
1631679900000|2021-09-15 04:25:00|2377.6|2375.6|2378.2|2375.2|2378.3|2375.8|2377.3|2374.8|96
1631680200000|2021-09-15 04:30:00|2378.3|2375.3|2377.5|2374.5|2378.3|2375.9|2376.9|2374.2|100
1631680500000|2021-09-15 04:35:00|2377.4|2374.4|2377.8|2374.8|2377.9|2375.5|2376.8|2374.3|95
1631680800000|2021-09-15 04:40:00|2377.7|2374.7|2378.2|2375.2|2378.3|2375.8|2377.5|2374.7|76
1631681100000|2021-09-15 04:45:00|2378.1|2375.1|2377.7|2374.7|2378.3|2375.8|2377.2|2374.5|72
1631681400000|2021-09-15 04:50:00|2377.8|2374.8|2377.8|2374.8|2378.3|2375.8|2377.3|2374.6|90
1631681700000|2021-09-15 04:55:00|2377.7|2374.7|2377.8|2374.8|2378.1|2375.3|2376.9|2374.3|93
1631682000000|2021-09-15 05:00:00|2377.7|2374.7|2378|2375|2378.2|2375.8|2376.8|2374.3|127
1631682300000|2021-09-15 05:05:00|2377.9|2374.9|2377.6|2374.6|2378.2|2375.7|2376.4|2373.9|123
1631682600000|2021-09-15 05:10:00|2377.7|2374.7|2378.1|2375.1|2378.2|2375.7|2377.1|2374.6|81
1631682900000|2021-09-15 05:15:00|2378|2375|2375.6|2373.6|2378|2375|2374.3|2371.8|272
1631683200000|2021-09-15 05:20:00|2375.7|2373.7|2376.4|2374.4|2377.4|2374.9|2375.4|2373|152
1631683500000|2021-09-15 05:25:00|2376.3|2374.3|2374.5|2372.5|2376.6|2374.3|2374.1|2371.7|163
1631683800000|2021-09-15 05:30:00|2374.4|2372.4|2372.3|2370.3|2374.7|2372.7|2370.7|2368.6|582
1631684100000|2021-09-15 05:35:00|2372.5|2370.5|2374.3|2372.3|2375.1|2373.1|2371.3|2369.3|383
1631684400000|2021-09-15 05:40:00|2374.4|2372.4|2374.1|2372.1|2374.9|2372.9|2373.2|2371.2|316
1631684700000|2021-09-15 05:45:00|2374|2372|2374|2372|2375.1|2372.9|2373.7|2371.3|293
1631685000000|2021-09-15 05:50:00|2374.1|2372.1|2375.4|2373.4|2375.7|2373.7|2373.2|2371.2|347
1631685300000|2021-09-15 05:55:00|2375.3|2373.3|2373.1|2371.1|2375.8|2373.7|2372.3|2369.9|353
1631685600000|2021-09-15 06:00:00|2373|2371|2373.5|2371.5|2374.5|2372.5|2372.3|2370.3|529
1631685900000|2021-09-15 06:05:00|2373.7|2371.7|2372.3|2370.3|2374.9|2372.9|2372.3|2370.3|351
1631686200000|2021-09-15 06:10:00|2372.2|2370.2|2376.2|2374.2|2378.4|2376.4|2371.6|2369.6|445
1631686500000|2021-09-15 06:15:00|2376.4|2374.4|2374.8|2372.8|2378.3|2376.3|2374.6|2372.6|406
1631686800000|2021-09-15 06:20:00|2374.7|2372.7|2371.2|2369.2|2375.4|2373.4|2370.8|2368.8|501
1631687100000|2021-09-15 06:25:00|2370.9|2368.9|2371|2369|2371.4|2369.2|2369.3|2367.1|451
1631687400000|2021-09-15 06:30:00|2371.1|2369.1|2369.2|2367.2|2371.1|2369.1|2368.9|2366.4|446
1631687700000|2021-09-15 06:35:00|2369.1|2367.1|2370.9|2368.9|2371.5|2369.1|2367.5|2365.3|471
1631688000000|2021-09-15 06:40:00|2370.8|2368.8|2374.3|2372.3|2374.5|2372.3|2370.8|2368.8|371
1631688300000|2021-09-15 06:45:00|2374.4|2372.4|2374.1|2372.1|2374.8|2372.8|2373.3|2371|331
1631688600000|2021-09-15 06:50:00|2373.7|2371.7|2372.9|2369.9|2374.2|2372.2|2371.5|2369.3|419
1631688900000|2021-09-15 06:55:00|2372.2|2370.2|2374.1|2372.1|2375.1|2372.6|2372.2|2369.8|648
1631689200000|2021-09-15 07:00:00|2374.2|2372.2|2373.1|2370.1|2374.4|2372.2|2371.7|2369.5|562
1631689500000|2021-09-15 07:05:00|2373|2370|2373.1|2371.1|2374.5|2372.1|2372.1|2370|354
1631689800000|2021-09-15 07:10:00|2373|2371|2374.6|2372.6|2375|2372.6|2372.4|2370.4|287
1631690100000|2021-09-15 07:15:00|2374.9|2372.9|2375.5|2372.5|2375.6|2373|2373|2370.6|353
1631690400000|2021-09-15 07:20:00|2375.4|2372.4|2377.9|2375.9|2378.3|2376.3|2374.5|2372|237
1631690700000|2021-09-15 07:25:00|2377.8|2375.8|2376.3|2374.3|2377.9|2375.8|2376|2373.6|311
1631691000000|2021-09-15 07:30:00|2376.2|2374.2|2376.4|2374.4|2377.1|2374.9|2374.8|2372.3|224
1631691300000|2021-09-15 07:35:00|2376.3|2374.3|2378.4|2376.4|2378.7|2376.7|2376|2374|251
1631691600000|2021-09-15 07:40:00|2378.3|2376.3|2376.3|2374.3|2378.9|2376.4|2376.2|2373.6|304
1631691900000|2021-09-15 07:45:00|2376.2|2374.2|2378.7|2376.7|2379.3|2377.3|2376.2|2373.9|268
1631692200000|2021-09-15 07:50:00|2378.6|2376.6|2379.6|2377.6|2380|2378|2377.6|2375.6|218
1631692500000|2021-09-15 07:55:00|2379.5|2377.5|2380.2|2378.2|2380.6|2378.6|2378.6|2376.6|231
1631692800000|2021-09-15 08:00:00|2380.3|2378.3|2380.2|2378.2|2381.5|2379|2379.3|2377|291
1631693100000|2021-09-15 08:05:00|2380.1|2378.1|2380|2378|2381.5|2379.5|2379.8|2377.8|296
1631693400000|2021-09-15 08:10:00|2380.1|2378.1|2381.2|2379.2|2381.8|2379.8|2379.7|2377.6|281
1631693700000|2021-09-15 08:15:00|2381.3|2379.3|2381.4|2379.4|2381.9|2379.8|2380.5|2378.5|237
1631694000000|2021-09-15 08:20:00|2381.3|2379.3|2380.2|2378.2|2381.6|2379.6|2379.5|2377.5|213
1631694300000|2021-09-15 08:25:00|2380.1|2378.1|2379.5|2377.5|2380.3|2378.3|2379.1|2377.1|185
1631694600000|2021-09-15 08:30:00|2379.4|2377.4|2375.1|2373.1|2379.7|2377.7|2374.9|2372.9|373
1631694900000|2021-09-15 08:35:00|2375.2|2373.2|2375.1|2373.1|2375.2|2373.2|2373.3|2371.3|261
1631695200000|2021-09-15 08:40:00|2374.9|2372.9|2380.1|2377.1|2380.2|2377.6|2374.9|2372.3|263
1631695500000|2021-09-15 08:45:00|2380|2377|2378.9|2376.9|2380.9|2378.3|2377.6|2375.6|263
1631695800000|2021-09-15 08:50:00|2378.7|2376.7|2380.1|2378.1|2380.8|2378.6|2378.5|2376.2|225
1631696100000|2021-09-15 08:55:00|2380|2378|2380|2378|2380.4|2378.4|2378.9|2376.7|198
1631696400000|2021-09-15 09:00:00|2380.1|2378.1|2379.8|2377.8|2380.3|2378.1|2378.4|2376.4|214
1631696700000|2021-09-15 09:05:00|2379.7|2377.7|2379.5|2377.5|2380.4|2378.1|2379.1|2377.1|211
1631697000000|2021-09-15 09:10:00|2379.3|2377.3|2379.1|2377.1|2380.3|2378|2378.8|2376.4|175
1631697300000|2021-09-15 09:15:00|2379.2|2377.2|2382.2|2380.2|2382.7|2380.6|2379|2377|346
1631697600000|2021-09-15 09:20:00|2382.1|2380.1|2381.2|2379.2|2382.3|2380.2|2380.6|2378.6|293
1631697900000|2021-09-15 09:25:00|2381.3|2379.3|2381.3|2379.3|2382.3|2380.3|2381.1|2378.7|196
1631698200000|2021-09-15 09:30:00|2381.6|2379.6|2380.9|2378.9|2381.6|2379.6|2380|2377.9|208
1631698500000|2021-09-15 09:35:00|2381|2379|2381.2|2379.2|2381.6|2379.5|2380.1|2377.9|168
1631698800000|2021-09-15 09:40:00|2381.3|2379.3|2384|2382|2384.2|2382.2|2381.1|2378.8|168
1631699100000|2021-09-15 09:45:00|2384.1|2382.1|2383.7|2381.7|2384.8|2382.5|2382.9|2380.8|238
1631699400000|2021-09-15 09:50:00|2383.8|2381.8|2384.3|2382.3|2385.2|2383.2|2383.3|2381|248
1631699700000|2021-09-15 09:55:00|2384.4|2382.4|2383.2|2381.2|2384.6|2382.6|2382.7|2380.7|224
1631700000000|2021-09-15 10:00:00|2383|2381|2383.8|2381.8|2384.2|2382.2|2382.4|2380.4|397
1631700300000|2021-09-15 10:05:00|2383.2|2381.2|2383.7|2381.7|2384|2382|2382.3|2380.3|309
1631700600000|2021-09-15 10:10:00|2383.5|2381.5|2381.9|2379.9|2383.8|2381.8|2381.7|2379.7|266
1631700900000|2021-09-15 10:15:00|2381.8|2379.8|2382|2380|2382.5|2380.5|2381|2379|235
1631701200000|2021-09-15 10:20:00|2381.9|2379.9|2382.2|2380.2|2382.9|2380.9|2381.7|2379.7|189
1631701500000|2021-09-15 10:25:00|2382.3|2380.3|2383.3|2381.3|2383.8|2381.8|2381.8|2379.8|113
1631701800000|2021-09-15 10:30:00|2383.4|2381.4|2383.4|2381.4|2383.5|2381.5|2382.7|2380.7|142
1631702100000|2021-09-15 10:35:00|2383.3|2381.3|2382.9|2380.9|2383.4|2381.4|2381.8|2379.8|187
1631702400000|2021-09-15 10:40:00|2382.8|2380.8|2383.4|2381.4|2384.3|2382.3|2382.8|2380.8|171
1631702700000|2021-09-15 10:45:00|2383.3|2381.3|2382.9|2380.9|2383.8|2381.8|2382.3|2380.3|213
1631703000000|2021-09-15 10:50:00|2382.8|2380.8|2382.9|2380.9|2383|2381|2382.3|2380.3|155
1631703300000|2021-09-15 10:55:00|2383.2|2381.2|2384.7|2381.7|2384.7|2382.1|2382.8|2380.5|186
1631703600000|2021-09-15 11:00:00|2384.8|2381.8|2385.3|2383.3|2385.7|2383.7|2383|2381|347
1631703900000|2021-09-15 11:05:00|2385.7|2383.7|2384.2|2382.2|2386.6|2384.6|2383.6|2381.4|342
1631704200000|2021-09-15 11:10:00|2384.1|2382.1|2383.2|2381.2|2384.6|2382.6|2382.6|2380.6|275
1631704500000|2021-09-15 11:15:00|2383|2381|2382.4|2380.4|2383.3|2381.3|2381.5|2379|229
1631704800000|2021-09-15 11:20:00|2382.5|2380.5|2380.5|2378.5|2383.1|2380.7|2380.5|2378|298
1631705100000|2021-09-15 11:25:00|2380.6|2378.6|2382.2|2380.2|2382.2|2380.2|2380.2|2378.2|258
1631705400000|2021-09-15 11:30:00|2382.3|2380.3|2381.1|2379.1|2382.7|2380.3|2380.9|2378.5|253
1631705700000|2021-09-15 11:35:00|2381.2|2379.2|2380.6|2378.6|2382.1|2380.1|2380|2378|312
1631706000000|2021-09-15 11:40:00|2380.7|2378.7|2382|2380|2382.2|2380.2|2380.2|2378|274
1631706300000|2021-09-15 11:45:00|2382.1|2380.1|2381.6|2379.6|2383|2381|2381.6|2379.6|217
1631706600000|2021-09-15 11:50:00|2381.7|2379.7|2379.3|2377.3|2382.2|2380.2|2378.8|2376.8|223
1631706900000|2021-09-15 11:55:00|2379.2|2377.2|2380.8|2378.8|2380.9|2378.9|2378.7|2376.7|325
1631707200000|2021-09-15 12:00:00|2380.7|2378.7|2380.8|2378.8|2383.3|2381.3|2379.9|2377.9|342
1631707500000|2021-09-15 12:05:00|2380.9|2378.9|2380.8|2378.8|2381.6|2379.3|2377.9|2375.9|329
1631707800000|2021-09-15 12:10:00|2380.7|2378.7|2382.9|2380.9|2383|2381|2379.6|2377.6|290
1631708100000|2021-09-15 12:15:00|2382.7|2380.7|2383.3|2381.3|2384.7|2382.7|2381.7|2379.7|357
1631708400000|2021-09-15 12:20:00|2383.4|2381.4|2388.9|2386.9|2388.9|2386.9|2381.9|2379.9|522
1631708700000|2021-09-15 12:25:00|2389|2387|2390.2|2388.2|2390.4|2388.4|2387|2385|489
1631709000000|2021-09-15 12:30:00|2390.3|2387.3|2384.7|2381.7|2391|2388.5|2382.4|2380.4|898
1631709300000|2021-09-15 12:35:00|2384.4|2382.4|2378.3|2376.3|2385|2383|2378.1|2375.6|672
1631709600000|2021-09-15 12:40:00|2378.4|2376.4|2379.5|2377.5|2382.7|2380.7|2376.7|2374.7|680
1631709900000|2021-09-15 12:45:00|2379.6|2377.6|2375.9|2373.9|2379.7|2377.7|2374.2|2372.2|587
1631710200000|2021-09-15 12:50:00|2375.8|2373.8|2370.5|2368.5|2376.1|2374.1|2367.7|2365.7|773
1631710500000|2021-09-15 12:55:00|2370.3|2368.3|2374.3|2372.3|2377.4|2375.1|2370.1|2368.1|632
1631710800000|2021-09-15 13:00:00|2374.2|2372.2|2374.7|2372.7|2376.8|2374.8|2373.5|2371.5|616
1631711100000|2021-09-15 13:05:00|2374.5|2372.5|2375.4|2373.4|2376.8|2374.8|2372.9|2370.9|512
1631711400000|2021-09-15 13:10:00|2375.7|2373.7|2380|2377|2381.6|2379.4|2374.7|2372.7|518
1631711700000|2021-09-15 13:15:00|2380.1|2377.1|2385.1|2383.1|2385.3|2383.3|2379.4|2376.9|736
1631712000000|2021-09-15 13:20:00|2385|2383|2383.7|2381.7|2385.9|2383.9|2381.2|2379.2|771
1631712300000|2021-09-15 13:25:00|2383.8|2381.8|2384.1|2382.1|2384.7|2382.7|2381.6|2379.6|626
1631712600000|2021-09-15 13:30:00|2383.9|2381.9|2385.8|2383.8|2390.1|2388.1|2381.6|2379.6|1082
1631712900000|2021-09-15 13:35:00|2385.4|2383.4|2383.7|2381.7|2387.1|2385.1|2383.2|2381.2|669
1631713200000|2021-09-15 13:40:00|2383.9|2381.9|2388|2386|2389.7|2387.7|2383.7|2381.7|741
1631713500000|2021-09-15 13:45:00|2387.6|2385.6|2390.2|2388.2|2391|2389|2384.8|2382.8|1023
1631713800000|2021-09-15 13:50:00|2390.3|2388.3|2390.5|2388.5|2392.1|2390.1|2387.7|2385.7|907
1631714100000|2021-09-15 13:55:00|2390.4|2388.4|2388|2386|2391.6|2389.6|2386.6|2384.6|802
1631714400000|2021-09-15 14:00:00|2387.9|2385.9|2386.8|2384.8|2392.3|2390.3|2385.1|2383.1|944
1631714700000|2021-09-15 14:05:00|2386.7|2384.7|2385.3|2383.3|2387.9|2385.9|2381.5|2379.5|793
1631715000000|2021-09-15 14:10:00|2385.2|2383.2|2386.6|2384.6|2386.8|2384.8|2383.2|2380.9|734
1631715300000|2021-09-15 14:15:00|2386.4|2384.4|2390.3|2388.3|2391.2|2389.2|2385.8|2383.8|735
1631715600000|2021-09-15 14:20:00|2390.4|2388.4|2388.2|2386.2|2390.7|2388.7|2387.5|2385.5|635
1631715900000|2021-09-15 14:25:00|2388.1|2386.1|2385.9|2383.9|2389.9|2387.9|2385.8|2383.8|549
1631716200000|2021-09-15 14:30:00|2385.8|2383.8|2382.3|2380.3|2387.3|2385.3|2381.9|2379.9|571
1631716500000|2021-09-15 14:35:00|2382.2|2380.2|2384.5|2382.5|2385|2383|2380.7|2378.7|585
1631716800000|2021-09-15 14:40:00|2384.6|2382.6|2381.3|2379.3|2385.6|2383.6|2379.7|2377.7|665
1631717100000|2021-09-15 14:45:00|2381.4|2379.4|2377.7|2375.7|2381.6|2379.6|2377.6|2375.6|610
1631717400000|2021-09-15 14:50:00|2377.8|2375.8|2372|2370|2379.2|2377.2|2371.4|2369.4|828
1631717700000|2021-09-15 14:55:00|2371.9|2369.9|2378.5|2376.5|2379.6|2377.6|2371.4|2369.4|763
1631718000000|2021-09-15 15:00:00|2379|2377|2379.5|2377.5|2380.8|2378.8|2377.6|2375.6|605
1631718300000|2021-09-15 15:05:00|2379.6|2377.6|2379|2377|2379.9|2377.9|2378|2376|378
1631718600000|2021-09-15 15:10:00|2378.9|2376.9|2379|2377|2380.6|2378.6|2378.7|2376.7|434
1631718900000|2021-09-15 15:15:00|2378.9|2376.9|2376.6|2374.6|2379.3|2377.3|2374.9|2372.9|374
1631719200000|2021-09-15 15:20:00|2376.5|2374.5|2374|2372|2376.9|2374.9|2373.8|2371.8|360
1631719500000|2021-09-15 15:25:00|2373.9|2371.9|2374.6|2372.6|2375.5|2373.5|2373.5|2371.5|344
1631719800000|2021-09-15 15:30:00|2374.5|2372.5|2376.9|2374.9|2377.4|2375.4|2372.3|2370.3|461
1631720100000|2021-09-15 15:35:00|2376.8|2374.8|2376.7|2374.7|2377.6|2375.6|2375.5|2373.5|361
1631720400000|2021-09-15 15:40:00|2376.6|2374.6|2378.1|2376.1|2378.3|2376.3|2376.3|2374.3|300
1631720700000|2021-09-15 15:45:00|2378|2376|2378.1|2376.1|2378.2|2376.2|2376.7|2374.7|280
1631721000000|2021-09-15 15:50:00|2378|2376|2376.4|2374.4|2378.6|2376.6|2376.3|2374.3|248
1631721300000|2021-09-15 15:55:00|2376.3|2374.3|2377.8|2375.8|2378.1|2376.1|2375.2|2373.2|365
1631721600000|2021-09-15 16:00:00|2377.7|2375.7|2377.2|2375.2|2377.9|2375.9|2376.7|2374.7|272
1631721900000|2021-09-15 16:05:00|2377.3|2375.3|2376.7|2374.7|2377.3|2375.3|2376.6|2374.6|147
1631722200000|2021-09-15 16:10:00|2376.6|2374.6|2376.8|2374.8|2376.8|2374.8|2375.6|2373.6|221
1631722500000|2021-09-15 16:15:00|2376.7|2374.7|2376.3|2374.3|2377.3|2375.3|2376.2|2374.2|146
1631722800000|2021-09-15 16:20:00|2376.4|2374.4|2376.6|2374.6|2377.3|2375.3|2376.2|2374.2|162
1631723100000|2021-09-15 16:25:00|2376.5|2374.5|2376.6|2374.6|2376.8|2374.8|2375.8|2373.8|163
1631723400000|2021-09-15 16:30:00|2376.7|2374.7|2376.2|2374.2|2376.9|2374.9|2375.8|2373.8|125
1631723700000|2021-09-15 16:35:00|2376.1|2374.1|2373.8|2371.8|2376.4|2374.4|2373.6|2371.6|179
1631724000000|2021-09-15 16:40:00|2373.9|2371.9|2376.2|2374.2|2376.7|2374.7|2373.8|2371.8|223
1631724300000|2021-09-15 16:45:00|2376.1|2374.1|2375.3|2373.3|2376.7|2374.7|2374.8|2372.8|202
1631724600000|2021-09-15 16:50:00|2375.5|2373.5|2375.2|2373.2|2375.7|2373.7|2374.8|2372.8|192
1631724900000|2021-09-15 16:55:00|2375.3|2373.3|2376.7|2374.7|2377.4|2375.4|2375.2|2373.2|142
1631725200000|2021-09-15 17:00:00|2376.8|2374.8|2377.1|2375.1|2377.8|2375.8|2375.8|2373.8|173
1631725500000|2021-09-15 17:05:00|2377.2|2375.2|2378.2|2376.2|2378.6|2376.6|2377.1|2375.1|140
1631725800000|2021-09-15 17:10:00|2378.1|2376.1|2377.3|2375.3|2378.2|2376.2|2377.2|2375.2|125
1631726100000|2021-09-15 17:15:00|2377.4|2375.4|2378.1|2376.1|2378.4|2376.4|2377.2|2375.2|165
1631726400000|2021-09-15 17:20:00|2378.2|2376.2|2379.2|2377.2|2380.3|2378.3|2378.1|2376.1|282
1631726700000|2021-09-15 17:25:00|2379.1|2377.1|2380.4|2378.4|2380.7|2378.7|2378.9|2376.9|197
1631727000000|2021-09-15 17:30:00|2380.3|2378.3|2380.6|2378.6|2380.7|2378.7|2380.1|2378.1|146
1631727300000|2021-09-15 17:35:00|2380.5|2378.5|2379.2|2377.2|2380.8|2378.8|2379|2377|142
1631727600000|2021-09-15 17:40:00|2379.3|2377.3|2380.2|2378.2|2380.6|2378.6|2378.9|2376.9|133
1631727900000|2021-09-15 17:45:00|2380.3|2378.3|2380.2|2378.2|2380.7|2378.7|2380|2378|120
1631728200000|2021-09-15 17:50:00|2380.1|2378.1|2378.7|2376.7|2380.2|2378.2|2378.6|2376.6|101
1631728500000|2021-09-15 17:55:00|2378.8|2376.8|2376.6|2374.6|2379.4|2377.4|2376.5|2374.5|171
1631728800000|2021-09-15 18:00:00|2376.7|2374.7|2377.3|2375.3|2377.4|2375.4|2376.4|2374.4|128
1631729100000|2021-09-15 18:05:00|2377.2|2375.2|2377.9|2375.9|2378.1|2376.1|2377.1|2375.1|103
1631729400000|2021-09-15 18:10:00|2377.8|2375.8|2377.6|2375.6|2378|2376|2377.4|2375.4|104
1631729700000|2021-09-15 18:15:00|2377.8|2375.8|2375.6|2373.6|2378.1|2376.1|2375.5|2373.5|138
1631730000000|2021-09-15 18:20:00|2375.7|2373.7|2375.5|2373.5|2376.4|2374.4|2374.9|2372.9|223
1631730300000|2021-09-15 18:25:00|2375.4|2373.4|2374.9|2372.9|2376.4|2374.4|2374.8|2372.8|290
1631730600000|2021-09-15 18:30:00|2375|2373|2378|2376|2378.7|2376.7|2374.8|2372.8|194
1631730900000|2021-09-15 18:35:00|2377.8|2375.8|2378.3|2376.3|2378.8|2376.8|2377.8|2375.8|141
1631731200000|2021-09-15 18:40:00|2378.4|2376.4|2379.6|2377.6|2379.8|2377.8|2378.3|2376.3|115
1631731500000|2021-09-15 18:45:00|2379.5|2377.5|2380.1|2378.1|2380.7|2378.7|2379.3|2377.3|152
1631731800000|2021-09-15 18:50:00|2380.3|2378.3|2379.6|2377.6|2380.4|2378.4|2379.4|2377.4|164
1631732100000|2021-09-15 18:55:00|2379.7|2377.7|2380.2|2378.2|2380.5|2378.5|2378.7|2376.7|209
1631732400000|2021-09-15 19:00:00|2380.3|2378.3|2380.6|2378.6|2380.8|2378.8|2379.9|2377.9|170
1631732700000|2021-09-15 19:05:00|2380.7|2378.7|2378.6|2376.6|2380.8|2378.8|2378.3|2376.3|129
1631733000000|2021-09-15 19:10:00|2378.7|2376.7|2378.7|2376.7|2378.7|2376.7|2378.2|2376.2|127
1631733300000|2021-09-15 19:15:00|2378.6|2376.6|2379.8|2377.8|2380.2|2378.2|2378.5|2376.5|171
1631733600000|2021-09-15 19:20:00|2379.7|2377.7|2380.8|2378.8|2380.9|2378.9|2378.9|2376.9|212
1631733900000|2021-09-15 19:25:00|2380.9|2378.9|2381.3|2379.3|2381.7|2379.7|2380.1|2378.1|173
1631734200000|2021-09-15 19:30:00|2381.4|2379.4|2381.5|2379.5|2381.5|2379.5|2380.8|2378.8|100
1631734500000|2021-09-15 19:35:00|2381.4|2379.4|2381.7|2379.7|2381.9|2379.9|2381.2|2379.2|111
1631734800000|2021-09-15 19:40:00|2381.6|2379.6|2383.7|2381.7|2383.8|2381.8|2381.3|2379.3|104
1631735100000|2021-09-15 19:45:00|2383.6|2381.6|2383.2|2381.2|2384.2|2382.2|2382.9|2380.9|102
1631735400000|2021-09-15 19:50:00|2383.3|2381.3|2383.5|2381.5|2383.7|2381.7|2382.9|2380.9|110
1631735700000|2021-09-15 19:55:00|2383.3|2381.3|2384.9|2382.9|2385|2383|2383|2381|150
1631736000000|2021-09-15 20:00:00|2384.8|2382.8|2384.6|2382.6|2385.6|2383.1|2383.9|2381.9|142
1631736300000|2021-09-15 20:05:00|2384.5|2382.5|2384.3|2382.3|2384.6|2382.6|2383.4|2381.4|89
1631736600000|2021-09-15 20:10:00|2384.4|2382.4|2384.7|2382.7|2385|2382.7|2384.1|2381.7|85
1631736900000|2021-09-15 20:15:00|2384.6|2382.6|2384|2382|2384.6|2382.6|2383.6|2381.5|81
1631737200000|2021-09-15 20:20:00|2384.1|2382.1|2384.6|2381.6|2384.6|2382.2|2383.7|2381.3|64
1631737500000|2021-09-15 20:25:00|2384.5|2381.5|2384.4|2382.4|2385|2382.6|2384|2381.4|64
1631737800000|2021-09-15 20:30:00|2384.5|2382.5|2385.4|2383.4|2385.9|2383.7|2384.2|2382.1|93
1631738100000|2021-09-15 20:35:00|2385.3|2383.3|2384.8|2382.8|2385.8|2383.4|2384.4|2382.4|65
1631738400000|2021-09-15 20:40:00|2385.4|2382.4|2384.6|2382.6|2386|2383.5|2384.5|2382.1|96
1631738700000|2021-09-15 20:45:00|2385|2382|2385.5|2382.5|2385.9|2382.9|2384|2381.2|96
1631739000000|2021-09-15 20:50:00|2385.4|2382.4|2385.5|2382.5|2385.6|2382.9|2384.5|2381.5|83
1631739300000|2021-09-15 20:55:00|2385.3|2382.3|2386|2383|2386.2|2383.2|2384.9|2381.9|137
1631743200000|2021-09-15 22:00:00|2386.1|2383.1|2386.1|2383.1|2386.7|2384.1|2385.7|2382.7|133
1631743500000|2021-09-15 22:05:00|2386.2|2383.2|2385.9|2382.9|2386.7|2384.2|2385.5|2382.5|131
1631743800000|2021-09-15 22:10:00|2386|2383|2386.5|2383.5|2386.6|2383.6|2385.5|2382.5|101
1631744100000|2021-09-15 22:15:00|2386.6|2383.6|2386.2|2383.2|2386.7|2384.2|2385.9|2383.1|104
1631744400000|2021-09-15 22:20:00|2386.3|2383.3|2386.6|2383.6|2386.8|2383.8|2385.8|2382.8|114
1631744700000|2021-09-15 22:25:00|2386.5|2383.5|2386|2384|2387.1|2384.3|2385.9|2383.4|100
1631745000000|2021-09-15 22:30:00|2386.1|2384.1|2386.7|2383.7|2386.8|2384.4|2385.8|2383.3|125
1631745300000|2021-09-15 22:35:00|2386.6|2383.6|2386.9|2384.9|2387.6|2385.2|2386.4|2383.6|85
1631745600000|2021-09-15 22:40:00|2387|2385|2388.1|2386.1|2388.7|2386.2|2386.9|2384.9|167
1631745900000|2021-09-15 22:45:00|2388|2386|2388.6|2386.6|2389.3|2386.9|2387.8|2385.4|223
1631746200000|2021-09-15 22:50:00|2389.3|2386.3|2388.5|2386.5|2389.4|2386.8|2386.6|2384.5|172
1631746500000|2021-09-15 22:55:00|2388.6|2386.6|2388.4|2385.4|2389.6|2387.2|2387.9|2385.4|135
1631746800000|2021-09-15 23:00:00|2388.1|2386.1|2387.9|2384.9|2389.1|2386.7|2386.7|2384.3|156
1631747100000|2021-09-15 23:05:00|2387.6|2385.6|2388.4|2386.4|2389.5|2387.1|2387.5|2385.1|98
1631747400000|2021-09-15 23:10:00|2388.2|2386.2|2388|2386|2388.8|2386.2|2387.6|2385.1|111
1631747700000|2021-09-15 23:15:00|2387.9|2385.9|2387.6|2385.6|2388.7|2386.1|2386.9|2384.8|127
1631748000000|2021-09-15 23:20:00|2387.5|2385.5|2388.9|2386.9|2389.2|2387|2387.5|2385.1|154
1631748300000|2021-09-15 23:25:00|2389|2387|2388.5|2386.5|2389.7|2387.2|2388.4|2386|111
1631748600000|2021-09-15 23:30:00|2388.4|2386.4|2388.4|2386.4|2389|2386.7|2388.2|2385.8|58
1631748900000|2021-09-15 23:35:00|2388.8|2385.8|2388.3|2385.3|2389|2386.7|2387.7|2385.3|78
1631749200000|2021-09-15 23:40:00|2388.4|2385.4|2389.6|2387.6|2390.2|2387.7|2388|2385.4|111
1631749500000|2021-09-15 23:45:00|2389.5|2387.5|2390.6|2387.6|2391.1|2388.6|2389.1|2386.8|161
1631749800000|2021-09-15 23:50:00|2390.7|2387.7|2391|2388|2391.1|2388.5|2389.7|2387.2|161
1631750100000|2021-09-15 23:55:00|2390.9|2387.9|2391.1|2389.1|2391.1|2389.1|2389.8|2387.4|157
1631750400000|2021-09-16 00:00:00|2390.8|2388.8|2390.5|2388.5|2391.7|2389.7|2390|2387.7|247
1631750700000|2021-09-16 00:05:00|2390.4|2388.4|2390|2388|2391.3|2389.1|2388.7|2386.7|214
1631751000000|2021-09-16 00:10:00|2390.1|2388.1|2390.6|2388.6|2391.1|2388.8|2389.9|2387.4|125
1631751300000|2021-09-16 00:15:00|2390.7|2388.7|2390|2388|2391.3|2388.9|2389.8|2387.6|123
1631751600000|2021-09-16 00:20:00|2390.4|2387.4|2389.7|2387.7|2390.7|2388.7|2389.4|2387.1|147
1631751900000|2021-09-16 00:25:00|2389.6|2387.6|2389.8|2386.8|2390.4|2388.1|2389.2|2386.7|138
1631752200000|2021-09-16 00:30:00|2389.2|2387.2|2389|2387|2390|2387.6|2388.7|2386.2|126
1631752500000|2021-09-16 00:35:00|2389.2|2387.2|2389.9|2386.9|2389.9|2387.6|2388.5|2386.1|154
1631752800000|2021-09-16 00:40:00|2389.4|2387.4|2390.2|2388.2|2391|2388.9|2389.3|2386.8|154
1631753100000|2021-09-16 00:45:00|2390.3|2388.3|2390|2388|2391.5|2389.2|2389.9|2387.7|147
1631753400000|2021-09-16 00:50:00|2390.1|2388.1|2390|2388|2390.9|2388.5|2389.5|2387.2|177
1631753700000|2021-09-16 00:55:00|2390.1|2388.1|2390|2388|2390.9|2388.6|2389.8|2387.6|135
1631754000000|2021-09-16 01:00:00|2390.1|2388.1|2385.9|2383.9|2392|2389.4|2385.8|2383.8|768
1631754300000|2021-09-16 01:05:00|2386|2384|2386.3|2384.3|2388.4|2386.4|2385.9|2383.4|424
1631754600000|2021-09-16 01:10:00|2386|2384|2387.8|2385.8|2388.2|2386.2|2384.7|2382.7|437
1631754900000|2021-09-16 01:15:00|2387.7|2385.7|2387.7|2385.7|2388.3|2386.1|2385.4|2383.3|354
1631755200000|2021-09-16 01:20:00|2387.8|2385.8|2386.9|2384.9|2387.8|2385.8|2386|2383.6|319
1631755500000|2021-09-16 01:25:00|2386.5|2384.5|2390.4|2388.4|2391.1|2388.8|2386.5|2384.5|340
1631755800000|2021-09-16 01:30:00|2390.6|2388.6|2391.5|2389.5|2392.2|2390|2389.3|2386.6|517
1631756100000|2021-09-16 01:35:00|2391.6|2389.6|2393.2|2391.2|2394.5|2392.5|2391.1|2388.4|562
1631756400000|2021-09-16 01:40:00|2393.1|2391.1|2392.8|2390.8|2393.9|2391.9|2392|2390|405
1631756700000|2021-09-16 01:45:00|2393|2391|2395.2|2393.2|2395.3|2393.3|2392.6|2390.5|439
1631757000000|2021-09-16 01:50:00|2395.1|2393.1|2396.9|2394.9|2397.5|2395.5|2394.5|2392.2|466
1631757300000|2021-09-16 01:55:00|2397|2395|2396.9|2394.9|2398.1|2395.9|2396.5|2394.3|290
1631757600000|2021-09-16 02:00:00|2397|2395|2395|2393|2398|2395.7|2394.9|2392.9|305
1631757900000|2021-09-16 02:05:00|2394.9|2392.9|2394|2392|2396.1|2393.6|2393.8|2391.6|299
1631758200000|2021-09-16 02:10:00|2393.9|2391.9|2395|2393|2395.7|2393.5|2393.5|2391.5|230
1631758500000|2021-09-16 02:15:00|2394.9|2392.9|2394.5|2392.5|2395|2393|2393.8|2391.4|233
1631758800000|2021-09-16 02:20:00|2394.6|2392.6|2394.8|2392.8|2395.6|2393.2|2394.4|2391.8|126
1631759100000|2021-09-16 02:25:00|2394.9|2392.9|2394.9|2392.9|2395|2393|2394.6|2392.6|121
1631759400000|2021-09-16 02:30:00|2394.8|2392.8|2394.4|2391.4|2395.7|2393.7|2392.9|2390.5|193
1631759700000|2021-09-16 02:35:00|2394.3|2391.3|2393.9|2391.9|2394.5|2392.1|2393|2390.6|260
1631760000000|2021-09-16 02:40:00|2393.6|2391.6|2392.6|2390.6|2394.3|2392.3|2392.5|2390.3|154
1631760300000|2021-09-16 02:45:00|2392.9|2389.9|2392.5|2390.5|2393|2391|2392.1|2389.6|184
1631760600000|2021-09-16 02:50:00|2392.4|2390.4|2392.6|2390.6|2392.9|2390.7|2392|2389.6|153
1631760900000|2021-09-16 02:55:00|2392.5|2390.5|2391.7|2388.7|2392.6|2390.6|2390.2|2387.8|264
1631761200000|2021-09-16 03:00:00|2391.2|2389.2|2388.7|2386.7|2391.5|2389.5|2388.6|2386.1|352
1631761500000|2021-09-16 03:05:00|2388.6|2386.6|2390.8|2388.8|2391|2388.9|2388.6|2386.6|226
1631761800000|2021-09-16 03:10:00|2390.7|2388.7|2390.5|2388.5|2391.1|2389.1|2389.9|2387.2|173
1631762100000|2021-09-16 03:15:00|2390.3|2388.3|2390.4|2388.4|2390.9|2388.6|2389.6|2387.1|219
1631762400000|2021-09-16 03:20:00|2390.7|2388.7|2391.3|2389.3|2391.7|2389.5|2390.3|2387.8|185
1631762700000|2021-09-16 03:25:00|2391.2|2389.2|2388.7|2386.7|2391.4|2389.4|2388.7|2386.4|184
1631763000000|2021-09-16 03:30:00|2388.6|2386.6|2387.3|2385.3|2389.4|2387.1|2386.9|2384.4|171
1631763300000|2021-09-16 03:35:00|2387.1|2385.1|2385.4|2383.4|2387.5|2385.1|2385.3|2382.8|134
1631763600000|2021-09-16 03:40:00|2385.5|2383.5|2385.3|2383.3|2386.1|2383.8|2384.6|2382|198
1631763900000|2021-09-16 03:45:00|2385.4|2383.4|2385.6|2383.6|2386.2|2383.8|2385.2|2382.7|113
1631764200000|2021-09-16 03:50:00|2385.5|2383.5|2384.8|2382.8|2385.9|2383.6|2384.4|2381.9|160
1631764500000|2021-09-16 03:55:00|2384.9|2382.9|2385.4|2383.4|2386.5|2384.1|2384.6|2382.2|127
1631764800000|2021-09-16 04:00:00|2385.3|2383.3|2384.4|2382.4|2386|2383.9|2383.9|2381.7|180
1631765100000|2021-09-16 04:05:00|2384.3|2382.3|2383.9|2381.9|2384.5|2382.5|2382.6|2380.1|188
1631765400000|2021-09-16 04:10:00|2383.8|2381.8|2383.5|2381.5|2384|2381.9|2382.7|2380.2|180
1631765700000|2021-09-16 04:15:00|2383.6|2381.6|2383.9|2381.9|2384.2|2382.2|2382.6|2380.3|163
1631766000000|2021-09-16 04:20:00|2384|2382|2383.3|2381.3|2384.1|2382.1|2383.3|2380.8|121
1631766300000|2021-09-16 04:25:00|2383|2381|2383.4|2381.4|2383.6|2381.6|2382.5|2380.4|158
1631766600000|2021-09-16 04:30:00|2383.3|2381.3|2383.8|2381.8|2384.2|2382|2382.6|2380.3|169
1631766900000|2021-09-16 04:35:00|2383.9|2381.9|2383|2381|2384.2|2382.2|2382.6|2380.6|149
1631767200000|2021-09-16 04:40:00|2382.9|2380.9|2382.7|2380.7|2383.2|2381.2|2382.4|2380.4|122
1631767500000|2021-09-16 04:45:00|2382.6|2380.6|2383.8|2381.8|2384.7|2382.2|2382.1|2380|137
1631767800000|2021-09-16 04:50:00|2383.7|2381.7|2383.3|2381.3|2384.3|2382.3|2383.3|2381|90
1631768100000|2021-09-16 04:55:00|2383.4|2381.4|2383.2|2381.2|2384.6|2382.4|2383.2|2381.2|94
1631768400000|2021-09-16 05:00:00|2383.4|2381.4|2385.2|2383.2|2386|2383.8|2382.8|2380.6|140
1631768700000|2021-09-16 05:05:00|2384.9|2382.9|2386.9|2384.9|2387.2|2385.1|2384.8|2382.4|112
1631769000000|2021-09-16 05:10:00|2387|2385|2387.3|2385.3|2387.9|2385.9|2386.4|2384.4|138
1631769300000|2021-09-16 05:15:00|2387.2|2385.2|2387.9|2384.9|2388.4|2386.1|2387.2|2384.8|122
1631769600000|2021-09-16 05:20:00|2387.8|2384.8|2388.4|2385.4|2388.7|2386.4|2387.4|2384.8|84
1631769900000|2021-09-16 05:25:00|2388.3|2385.3|2387.4|2384.4|2388.4|2385.5|2386.8|2384.3|76
1631770200000|2021-09-16 05:30:00|2387.5|2385.5|2383.5|2381.5|2387.7|2385.5|2383.4|2381.4|412
1631770500000|2021-09-16 05:35:00|2383.4|2381.4|2377.2|2374.2|2384.4|2382.2|2376.3|2373.7|583
1631770800000|2021-09-16 05:40:00|2377.3|2374.3|2372.7|2370.7|2378.4|2375.9|2372.2|2369.7|713
1631771100000|2021-09-16 05:45:00|2372.5|2370.5|2372.2|2370.2|2373|2370.8|2367.9|2365.9|652
1631771400000|2021-09-16 05:50:00|2371.8|2369.8|2368.8|2366.8|2372.8|2370.4|2366.3|2364.2|598
1631771700000|2021-09-16 05:55:00|2368.7|2366.7|2365.8|2362.8|2369.3|2366.9|2365.5|2362.5|548
1631772000000|2021-09-16 06:00:00|2365.6|2362.6|2364.8|2362.8|2365.7|2363.4|2363.1|2360.8|634
1631772300000|2021-09-16 06:05:00|2364.7|2362.7|2361|2359|2365.4|2362.8|2360|2357.8|637
1631772600000|2021-09-16 06:10:00|2361.1|2359.1|2362.5|2360.5|2363.1|2360.6|2356.8|2354.4|734
1631772900000|2021-09-16 06:15:00|2362.4|2360.4|2362.8|2359.8|2363.8|2361.5|2359.4|2356.9|645
1631773200000|2021-09-16 06:20:00|2362.7|2359.7|2364.7|2362.7|2366.9|2364.5|2360.8|2358.2|597
1631773500000|2021-09-16 06:25:00|2364.5|2362.5|2364.5|2362.5|2367|2365|2364.1|2362|553
1631773800000|2021-09-16 06:30:00|2364.4|2362.4|2362.9|2359.9|2364.6|2362.4|2360.1|2357.5|501
1631774100000|2021-09-16 06:35:00|2363|2360|2366.1|2364.1|2366.6|2364.1|2362.6|2359.9|375
1631774400000|2021-09-16 06:40:00|2366|2364|2365.6|2363.6|2367.3|2365.2|2365.4|2363.2|420
1631774700000|2021-09-16 06:45:00|2365.5|2363.5|2364.7|2362.7|2366.5|2364.1|2363.6|2361.1|398
1631775000000|2021-09-16 06:50:00|2364.8|2362.8|2363.8|2361.8|2365.7|2363.4|2363.3|2360.9|397
1631775300000|2021-09-16 06:55:00|2363.7|2361.7|2362.5|2360.5|2364.6|2362.2|2362.1|2359.7|502
1631775600000|2021-09-16 07:00:00|2362.7|2360.7|2363.1|2361.1|2364.1|2361.8|2361.8|2359.5|413
1631775900000|2021-09-16 07:05:00|2362.9|2360.9|2361.6|2359.6|2363.4|2361.4|2361.1|2358.9|356
1631776200000|2021-09-16 07:10:00|2361.8|2359.8|2361.4|2359.4|2362.3|2359.9|2359.9|2357.4|395
1631776500000|2021-09-16 07:15:00|2361.5|2359.5|2363.8|2360.8|2364.2|2361.7|2359.9|2357.3|401
1631776800000|2021-09-16 07:20:00|2363.9|2360.9|2362.9|2360.9|2364.2|2362|2361.4|2358.8|327
1631777100000|2021-09-16 07:25:00|2362.6|2360.6|2362.8|2360.8|2363.5|2361.4|2361.2|2359.1|265
1631777400000|2021-09-16 07:30:00|2362.9|2360.9|2362.7|2359.7|2363.4|2361|2360.9|2358.6|305
1631777700000|2021-09-16 07:35:00|2362.6|2359.6|2359.7|2356.7|2362.7|2360.1|2358.9|2356.1|298
1631778000000|2021-09-16 07:40:00|2359.3|2357.3|2359.7|2357.7|2360.7|2358.3|2358.8|2356.2|280
1631778300000|2021-09-16 07:45:00|2359.8|2357.8|2361.1|2358.1|2361.7|2359.3|2359.6|2357.3|268
1631778600000|2021-09-16 07:50:00|2361.2|2358.2|2356.1|2353.1|2361.2|2358.7|2355.6|2353.1|268
1631778900000|2021-09-16 07:55:00|2356|2353|2360.5|2358.5|2363.5|2361|2354.8|2352.8|363
1631779200000|2021-09-16 08:00:00|2360.6|2358.6|2362.7|2360.7|2363.3|2360.8|2359.7|2357.7|303
1631779500000|2021-09-16 08:05:00|2362.8|2360.8|2363.1|2361.1|2363.9|2361.3|2361.4|2359|265
1631779800000|2021-09-16 08:10:00|2363|2361|2359.2|2357.2|2363.2|2361|2359.2|2356.8|222
1631780100000|2021-09-16 08:15:00|2359.3|2357.3|2359|2357|2361|2358.5|2358.6|2356.3|310
1631780400000|2021-09-16 08:20:00|2358.9|2356.9|2356.2|2354.2|2360|2357.5|2356|2354|326
1631780700000|2021-09-16 08:25:00|2356.3|2354.3|2355.9|2353.9|2356.7|2354.7|2355.2|2353.2|339
1631781000000|2021-09-16 08:30:00|2355.8|2353.8|2357.3|2355.3|2358|2355.8|2355.2|2353.2|364
1631781300000|2021-09-16 08:35:00|2357.2|2355.2|2358.8|2356.8|2358.8|2356.8|2356.8|2354.8|350
1631781600000|2021-09-16 08:40:00|2358.7|2356.7|2359.1|2357.1|2359.7|2357.3|2357.8|2355.8|302
1631781900000|2021-09-16 08:45:00|2359|2357|2358.7|2356.7|2360.5|2357.9|2358.2|2356.2|264
1631782200000|2021-09-16 08:50:00|2358.8|2356.8|2358.6|2356.6|2359.9|2357.6|2357.6|2355.6|336
1631782500000|2021-09-16 08:55:00|2358.7|2356.7|2359|2357|2360|2358|2358.1|2356.1|280
1631782800000|2021-09-16 09:00:00|2359.1|2357.1|2358.7|2356.7|2359.4|2357.1|2357.1|2354.9|335
1631783100000|2021-09-16 09:05:00|2358.6|2356.6|2356.6|2354.6|2359.1|2357.1|2356.6|2354.6|271
1631783400000|2021-09-16 09:10:00|2356.7|2354.7|2356.6|2354.6|2356.8|2354.8|2355.5|2353.5|274
1631783700000|2021-09-16 09:15:00|2356.7|2354.7|2358.1|2355.1|2358.2|2355.6|2355.1|2352.9|335
1631784000000|2021-09-16 09:20:00|2358.2|2355.2|2357.6|2355.6|2358.4|2356.2|2356.6|2354.1|325
1631784300000|2021-09-16 09:25:00|2357.7|2355.7|2356.9|2354.9|2358.8|2356.8|2356.6|2354.6|299
1631784600000|2021-09-16 09:30:00|2357|2355|2357.1|2355.1|2357.3|2355.3|2354.5|2352.4|409
1631784900000|2021-09-16 09:35:00|2357.2|2355.2|2358|2356|2358.1|2356.1|2356.1|2353.9|330
1631785200000|2021-09-16 09:40:00|2357.7|2355.7|2355.1|2353.1|2357.7|2355.7|2354.6|2352.4|375
1631785500000|2021-09-16 09:45:00|2355.2|2353.2|2352.2|2350.2|2355.3|2353.3|2351.7|2349.6|385
1631785800000|2021-09-16 09:50:00|2352.3|2350.3|2351.9|2348.9|2352.7|2350.3|2346|2344|582
1631786100000|2021-09-16 09:55:00|2352|2349|2352|2350|2354|2351.5|2348.9|2346.6|572
1631786400000|2021-09-16 10:00:00|2352.1|2350.1|2351.3|2349.3|2353.3|2351|2347.4|2345.4|686
1631786700000|2021-09-16 10:05:00|2351.4|2349.4|2352|2350|2352.2|2350|2349.9|2347.7|430
1631787000000|2021-09-16 10:10:00|2351.9|2349.9|2351.3|2349.3|2352.2|2349.9|2349.8|2347.5|359
1631787300000|2021-09-16 10:15:00|2351.7|2348.7|2352.5|2350.5|2353.3|2351|2351|2348.6|360
1631787600000|2021-09-16 10:20:00|2352.4|2350.4|2353.4|2351.4|2354.1|2351.8|2351.9|2349.5|223
1631787900000|2021-09-16 10:25:00|2353.5|2351.5|2353|2351|2354|2351.6|2352.2|2350.2|246
1631788200000|2021-09-16 10:30:00|2352.8|2350.8|2353.5|2351.5|2353.7|2351.7|2350.3|2348.1|405
1631788500000|2021-09-16 10:35:00|2353.2|2351.2|2353.7|2351.7|2354.7|2352.7|2352.5|2350.5|390
1631788800000|2021-09-16 10:40:00|2353.6|2351.6|2352.3|2350.3|2354.5|2352.5|2352.1|2350.1|425
1631789100000|2021-09-16 10:45:00|2352.2|2350.2|2352.6|2350.6|2355.7|2353.7|2351.3|2349.3|338
1631789400000|2021-09-16 10:50:00|2352.7|2350.7|2352.2|2350.2|2352.9|2350.9|2351.6|2349.6|348
1631789700000|2021-09-16 10:55:00|2352.3|2350.3|2352.5|2350.5|2352.7|2350.7|2351|2349|224
1631790000000|2021-09-16 11:00:00|2352.2|2350.2|2347.7|2345.7|2352.2|2350.2|2346.8|2344.8|310
1631790300000|2021-09-16 11:05:00|2347.8|2345.8|2347|2345|2348.2|2345.8|2346.6|2344.4|216
1631790600000|2021-09-16 11:10:00|2346.9|2344.9|2347.8|2345.8|2348.4|2346.2|2346.5|2344.5|257
1631790900000|2021-09-16 11:15:00|2348.2|2346.2|2350.1|2348.1|2350.6|2348.6|2348.2|2346.2|224
1631791200000|2021-09-16 11:20:00|2350|2348|2344.5|2342.5|2350|2348|2342.8|2340.8|313
1631791500000|2021-09-16 11:25:00|2344.6|2342.6|2344.7|2342.7|2345.6|2343.6|2343.1|2340.8|288
1631791800000|2021-09-16 11:30:00|2344.6|2342.6|2343.4|2341.4|2346.1|2344.1|2342.3|2340.3|556
1631792100000|2021-09-16 11:35:00|2343.5|2341.5|2345|2343|2346.5|2344.5|2341.7|2339.7|546
1631792400000|2021-09-16 11:40:00|2344.4|2342.4|2339.8|2337.8|2344.6|2342.6|2335|2332.4|614
1631792700000|2021-09-16 11:45:00|2339.7|2337.7|2341.9|2339.9|2345.4|2343|2339.6|2337.6|429
1631793000000|2021-09-16 11:50:00|2342.3|2340.3|2337.3|2335.3|2342.7|2340.6|2336.9|2334.9|526
1631793300000|2021-09-16 11:55:00|2337.4|2335.4|2335.8|2333.8|2338|2336|2334.8|2332.8|643
1631793600000|2021-09-16 12:00:00|2335.7|2333.7|2334.4|2332.4|2341.3|2338.9|2333.9|2331.9|788
1631793900000|2021-09-16 12:05:00|2334.7|2332.7|2334.3|2332.3|2337.3|2334.8|2329.3|2327.1|789
1631794200000|2021-09-16 12:10:00|2334.9|2332.9|2332.7|2330.7|2337.6|2335.4|2332.2|2329.8|674
1631794500000|2021-09-16 12:15:00|2332.6|2330.6|2332.8|2330.8|2334.9|2332.3|2328.1|2326.1|792
1631794800000|2021-09-16 12:20:00|2332.5|2330.5|2335.4|2333.4|2337.1|2335.1|2331.9|2329.9|816
1631795100000|2021-09-16 12:25:00|2334.6|2332.6|2332.2|2329.2|2334.6|2332.6|2329.9|2327.4|692
1631795400000|2021-09-16 12:30:00|2332.1|2329.1|2323|2321|2332.2|2329.2|2320.1|2317.6|1406
1631795700000|2021-09-16 12:35:00|2322.7|2320.7|2315.7|2313.7|2323.5|2321|2314.7|2312.1|1275
1631796000000|2021-09-16 12:40:00|2315.6|2313.6|2312.9|2310.9|2320.9|2318.1|2312.4|2310.4|1085
1631796300000|2021-09-16 12:45:00|2313|2311|2316.6|2313.6|2317.2|2314.2|2309.5|2307.5|1034
1631796600000|2021-09-16 12:50:00|2316.3|2314.3|2311.9|2309.9|2317.6|2315.6|2310.8|2308.8|916
1631796900000|2021-09-16 12:55:00|2311.8|2309.8|2311.1|2308.1|2312|2310|2304.4|2302.1|820
1631797200000|2021-09-16 13:00:00|2310.8|2307.8|2302.7|2300.7|2312.9|2310.1|2300.5|2298.5|1320
1631797500000|2021-09-16 13:05:00|2302.6|2300.6|2316|2314|2316.9|2314.5|2301.5|2299|1089
1631797800000|2021-09-16 13:10:00|2315.6|2313.6|2309.6|2307.6|2315.6|2313.6|2307.4|2305.2|717
1631798100000|2021-09-16 13:15:00|2309.2|2307.2|2303.1|2301.1|2310.6|2308.2|2302.6|2300.2|693
1631798400000|2021-09-16 13:20:00|2303.2|2301.2|2312.3|2309.3|2312.8|2310.3|2301.7|2299.3|953
1631798700000|2021-09-16 13:25:00|2312.2|2309.2|2305.4|2303.4|2312.4|2309.7|2305|2302.3|822
1631799000000|2021-09-16 13:30:00|2304.9|2302.9|2298.8|2296.8|2306.5|2303.9|2298.1|2295.6|1182
1631799300000|2021-09-16 13:35:00|2298.9|2295.8|2286.2|2284.2|2298.9|2295.9|2281.9|2279.2|1366
1631799600000|2021-09-16 13:40:00|2286.3|2284.3|2287.2|2285.2|2289.7|2287.5|2278.1|2275.8|1284
1631799900000|2021-09-16 13:45:00|2287.1|2285.1|2270.9|2267.9|2287.3|2285.1|2268|2265.6|1312
1631800200000|2021-09-16 13:50:00|2271|2268|2279.5|2276.5|2279.8|2276.9|2265.6|2263.6|1370
1631800500000|2021-09-16 13:55:00|2279.3|2276.3|2281.6|2278.6|2282.6|2279.6|2273.4|2270.4|1288
1631800800000|2021-09-16 14:00:00|2281.2|2278.2|2277.3|2274.3|2281.2|2278.3|2275.3|2272.5|1223
1631801100000|2021-09-16 14:05:00|2277.4|2274.4|2281.9|2279.9|2282.5|2280.4|2274.5|2271.9|1349
1631801400000|2021-09-16 14:10:00|2282|2280|2279.4|2276.4|2283.9|2281.4|2275.6|2273.2|1177
1631801700000|2021-09-16 14:15:00|2279.3|2276.3|2276.6|2273.6|2281.4|2278.4|2274.5|2272.5|987
1631802000000|2021-09-16 14:20:00|2276.7|2273.7|2268.8|2266.8|2276.7|2274.3|2266.8|2264.3|911
1631802300000|2021-09-16 14:25:00|2268.6|2266.6|2276.9|2273.9|2277.2|2274.2|2266.9|2264.6|946
1631802600000|2021-09-16 14:30:00|2276.7|2273.7|2270.2|2268.2|2276.7|2273.7|2266.1|2264.1|920
1631802900000|2021-09-16 14:35:00|2270.1|2268.1|2269.9|2267.9|2271.9|2269.8|2267.5|2265.5|800
1631803200000|2021-09-16 14:40:00|2270|2268|2268.6|2266.6|2270.6|2268.6|2267.2|2265.1|794
1631803500000|2021-09-16 14:45:00|2268.4|2266.4|2265.1|2263.1|2268.4|2266.4|2261.4|2259.4|844
1631803800000|2021-09-16 14:50:00|2265.5|2263.5|2271|2269|2274.9|2272.8|2263.5|2261.5|755
1631804100000|2021-09-16 14:55:00|2270.9|2268.9|2276.6|2273.6|2276.7|2274.4|2270.9|2268.7|854
1631804400000|2021-09-16 15:00:00|2275.8|2273.8|2283.8|2280.8|2284.5|2281.9|2274.8|2272.7|916
1631804700000|2021-09-16 15:05:00|2283.9|2280.9|2285.9|2282.9|2286|2283.4|2280.1|2277.8|793
1631805000000|2021-09-16 15:10:00|2286|2283|2283.4|2281.4|2287.1|2284.5|2282.6|2280.1|760
1631805300000|2021-09-16 15:15:00|2283.7|2281.7|2282.1|2280.1|2285|2283|2280.4|2278.4|613
1631805600000|2021-09-16 15:20:00|2282|2280|2278.5|2276.5|2282.3|2280.3|2277.9|2275.9|506
1631805900000|2021-09-16 15:25:00|2278.6|2276.6|2275.2|2273.2|2279.2|2277.1|2274.3|2272.3|352
1631806200000|2021-09-16 15:30:00|2275|2273|2272.2|2270.2|2276.3|2273.6|2270.9|2268.1|540
1631806500000|2021-09-16 15:35:00|2272.3|2270.3|2279.4|2276.4|2279.7|2277.5|2271.2|2268.9|489
1631806800000|2021-09-16 15:40:00|2279.5|2276.5|2277.2|2275.2|2279.9|2276.9|2277|2274.6|393
1631807100000|2021-09-16 15:45:00|2277.6|2274.6|2275.7|2273.7|2277.8|2275.6|2274.9|2272|370
1631807400000|2021-09-16 15:50:00|2275.8|2273.8|2281.7|2278.7|2281.9|2279.5|2275.2|2273.2|360
1631807700000|2021-09-16 15:55:00|2281.8|2278.8|2282.2|2279.2|2284.1|2281.1|2279.5|2276.8|396
1631808000000|2021-09-16 16:00:00|2282.1|2279.1|2277.4|2274.4|2283.6|2280.6|2276.9|2274.3|404
1631808300000|2021-09-16 16:05:00|2277.6|2274.6|2278.9|2276.9|2280|2277.2|2276.1|2273.2|342
1631808600000|2021-09-16 16:10:00|2279|2277|2279.3|2277.3|2279.9|2277.9|2277.5|2275.2|363
1631808900000|2021-09-16 16:15:00|2279.5|2277.5|2277.1|2275.1|2279.8|2277.8|2276.9|2274.6|340
1631809200000|2021-09-16 16:20:00|2277.2|2275.2|2276|2274|2278.5|2276.4|2275.8|2273.3|420
1631809500000|2021-09-16 16:25:00|2275.8|2273.8|2278.1|2276.1|2278.3|2276.3|2275.1|2273.1|292
1631809800000|2021-09-16 16:30:00|2278.2|2276.2|2278.2|2276.2|2279.9|2277.9|2277.6|2275.3|273
1631810100000|2021-09-16 16:35:00|2278.1|2276.1|2280.8|2278.8|2281|2279|2278|2276|241
1631810400000|2021-09-16 16:40:00|2280.7|2278.7|2277.7|2275.7|2281.4|2279.4|2277.6|2275.6|340
1631810700000|2021-09-16 16:45:00|2278|2276|2279.6|2277.6|2279.9|2277.9|2278|2276|264
1631811000000|2021-09-16 16:50:00|2279.7|2277.7|2277.1|2275.1|2280.2|2278.2|2277|2275|307
1631811300000|2021-09-16 16:55:00|2277|2275|2279|2277|2279|2277|2276.6|2274.6|279
1631811600000|2021-09-16 17:00:00|2278.9|2276.9|2279.9|2277.9|2280.1|2278.1|2278.2|2276.2|285
1631811900000|2021-09-16 17:05:00|2279.8|2277.8|2276.1|2274.1|2280.2|2278.2|2274.7|2272.7|343
1631812200000|2021-09-16 17:10:00|2276|2274|2275.7|2273.7|2277.7|2275.7|2275.7|2273.7|337
1631812500000|2021-09-16 17:15:00|2275.8|2273.8|2277.1|2275.1|2278|2276|2275.7|2273.7|294
1631812800000|2021-09-16 17:20:00|2277.2|2275.2|2281.5|2279.5|2282.9|2280.9|2276.8|2274.8|449
1631813100000|2021-09-16 17:25:00|2281.4|2279.4|2285|2283|2285.6|2283.6|2281.4|2279.4|451
1631813400000|2021-09-16 17:30:00|2284.9|2282.9|2284.6|2282.6|2286.3|2284.3|2284.5|2282.5|284
1631813700000|2021-09-16 17:35:00|2284.7|2282.7|2284.7|2282.7|2285.6|2283.6|2284.4|2282.4|173
1631814000000|2021-09-16 17:40:00|2284.6|2282.6|2285.6|2283.6|2286.2|2284.2|2284.1|2282.1|210
1631814300000|2021-09-16 17:45:00|2285.7|2283.7|2283.8|2281.8|2285.9|2283.9|2283.5|2281.5|205
1631814600000|2021-09-16 17:50:00|2283.9|2281.9|2285.3|2283.3|2285.3|2283.3|2283.3|2281.3|206
1631814900000|2021-09-16 17:55:00|2285.2|2283.2|2286.6|2284.6|2287.7|2285.7|2285.1|2283.1|227
1631815200000|2021-09-16 18:00:00|2286.7|2284.7|2287.2|2285.2|2287.3|2285.2|2285.9|2283.5|216
1631815500000|2021-09-16 18:05:00|2287.1|2285.1|2288.2|2286.2|2288.4|2286.4|2287.1|2285.1|167
1631815800000|2021-09-16 18:10:00|2288.3|2286.3|2286.5|2284.5|2289.2|2287.2|2286.1|2284.1|140
1631816100000|2021-09-16 18:15:00|2286.6|2284.6|2285|2283|2287.2|2285.2|2284.6|2282.4|218
1631816400000|2021-09-16 18:20:00|2285.1|2283.1|2286.2|2283.2|2286.3|2284.1|2284.9|2282.9|161
1631816700000|2021-09-16 18:25:00|2286.3|2283.3|2286.3|2284.3|2286.9|2284.9|2285.3|2283.2|211
1631817000000|2021-09-16 18:30:00|2286.6|2284.6|2287|2285|2287.8|2285.8|2286.6|2284.6|149
1631817300000|2021-09-16 18:35:00|2286.9|2284.9|2287|2285|2288.1|2286.1|2286.5|2284.5|142
1631817600000|2021-09-16 18:40:00|2286.9|2284.9|2286.3|2284.3|2288|2286|2286|2284|135
1631817900000|2021-09-16 18:45:00|2286.4|2284.4|2285.9|2283.9|2287.4|2285.4|2285.5|2283.5|199
1631818200000|2021-09-16 18:50:00|2286|2284|2285|2283|2286.5|2284.5|2284.7|2282.7|165
1631818500000|2021-09-16 18:55:00|2284.9|2282.9|2285.9|2283.9|2286.5|2284.4|2284.8|2282.8|194
1631818800000|2021-09-16 19:00:00|2286|2284|2288|2286|2290|2288|2285.3|2283.3|304
1631819100000|2021-09-16 19:05:00|2288.2|2286.2|2290.8|2288.8|2292|2290|2288.2|2286.2|220
1631819400000|2021-09-16 19:10:00|2290.7|2288.7|2291.3|2289.3|2292.5|2290.5|2290.2|2288.1|276
1631819700000|2021-09-16 19:15:00|2291.4|2289.4|2292.8|2290.8|2293|2291|2290.5|2288.5|246
1631820000000|2021-09-16 19:20:00|2293|2291|2293.8|2291.8|2294.5|2292.5|2292.9|2290.9|218
1631820300000|2021-09-16 19:25:00|2293.5|2291.5|2293.8|2291.8|2295.3|2293.3|2293.4|2291.4|174
1631820600000|2021-09-16 19:30:00|2293.9|2291.9|2294|2292|2294.3|2292.3|2292.9|2290.9|145
1631820900000|2021-09-16 19:35:00|2293.9|2291.9|2292.9|2290.9|2294|2292|2292.3|2290.3|141
1631821200000|2021-09-16 19:40:00|2293.3|2291.3|2293.1|2291.1|2294.4|2292|2292.8|2290.8|158
1631821500000|2021-09-16 19:45:00|2293.2|2291.2|2293.4|2291.4|2294|2292|2292.5|2290.5|140
1631821800000|2021-09-16 19:50:00|2293.5|2291.5|2294.3|2292.3|2294.4|2292.4|2293|2291|143
1631822100000|2021-09-16 19:55:00|2294.4|2292.4|2295.2|2293.2|2296.3|2293.8|2293.8|2291.8|226
1631822400000|2021-09-16 20:00:00|2295.3|2293.3|2295.2|2293.2|2295.8|2293.8|2294.1|2292.1|196
1631822700000|2021-09-16 20:05:00|2295.3|2293.3|2294.5|2292.5|2295.8|2293.4|2294.3|2292.1|175
1631823000000|2021-09-16 20:10:00|2294.6|2292.6|2295.2|2292.2|2295.6|2292.9|2293.9|2291.6|166
1631823300000|2021-09-16 20:15:00|2295.3|2292.3|2295.3|2293.3|2296.1|2293.6|2294.6|2292.1|119
1631823600000|2021-09-16 20:20:00|2295.2|2293.2|2294.8|2291.8|2296.4|2293.8|2294.6|2291.6|114
1631823900000|2021-09-16 20:25:00|2294.9|2291.9|2292.6|2289.6|2295|2292|2292.2|2289.6|143
1631824200000|2021-09-16 20:30:00|2292.5|2289.5|2292.7|2289.7|2293.4|2290.9|2291.9|2289.2|141
1631824500000|2021-09-16 20:35:00|2292.6|2289.6|2290.2|2287.2|2292.8|2290|2289.7|2286.8|211
1631824800000|2021-09-16 20:40:00|2290.3|2287.3|2290.5|2287.5|2291.3|2288.3|2289.6|2286.7|112
1631825100000|2021-09-16 20:45:00|2291|2288|2291|2288|2291.8|2288.8|2289.7|2286.7|182
1631825400000|2021-09-16 20:50:00|2291.2|2288.2|2291.8|2288.8|2292|2289|2289.9|2286.9|151
1631825700000|2021-09-16 20:55:00|2291.6|2288.6|2292.4|2289.4|2292.4|2289.4|2290|2287|269
1631829600000|2021-09-16 22:00:00|2293.2|2290.2|2293.4|2290.4|2294.3|2291.3|2292.1|2289.3|199
1631829900000|2021-09-16 22:05:00|2293.3|2290.3|2291.8|2289.8|2293.4|2291|2291.4|2289|157
1631830200000|2021-09-16 22:10:00|2292.4|2289.4|2292.1|2289.1|2292.5|2290|2290.9|2288.2|165
1631830500000|2021-09-16 22:15:00|2292.2|2289.2|2291.7|2288.7|2292.4|2289.4|2291.4|2288.4|164
1631830800000|2021-09-16 22:20:00|2291.8|2288.8|2291.7|2288.7|2292|2289|2291.1|2288.1|136
1631831100000|2021-09-16 22:25:00|2291.6|2288.6|2292.1|2289.1|2292.5|2289.5|2291|2288|92
1631831400000|2021-09-16 22:30:00|2292.2|2289.2|2291.2|2288.2|2292.4|2289.4|2290.9|2287.9|143
1631831700000|2021-09-16 22:35:00|2291.1|2288.1|2291.6|2288.6|2292.1|2289.4|2290.8|2287.8|97
1631832000000|2021-09-16 22:40:00|2291.4|2288.4|2291.6|2288.6|2291.6|2289.2|2290.7|2287.7|65
1631832300000|2021-09-16 22:45:00|2291.7|2288.7|2291.7|2288.7|2292.3|2289.6|2290.9|2288.3|111
1631832600000|2021-09-16 22:50:00|2291.6|2288.6|2292|2289|2292.1|2289.5|2291.4|2288.5|62
1631832900000|2021-09-16 22:55:00|2291.9|2288.9|2291.9|2289.9|2292.6|2289.9|2291.8|2288.9|54
1631833200000|2021-09-16 23:00:00|2292.3|2289.3|2293|2290|2293.2|2290.2|2291.8|2289.1|105
1631833500000|2021-09-16 23:05:00|2293.1|2290.1|2293.4|2290.4|2293.7|2291.1|2292.1|2289.5|90
1631833800000|2021-09-16 23:10:00|2292.9|2290.9|2292.7|2290.7|2293.5|2290.9|2292.4|2290.3|91
1631834100000|2021-09-16 23:15:00|2292.4|2290.4|2294|2291|2294.1|2291.4|2292.1|2289.6|99
1631834400000|2021-09-16 23:20:00|2294.1|2291.1|2293.1|2290.1|2294.2|2291.7|2292.3|2289.8|142
1631834700000|2021-09-16 23:25:00|2292.4|2290.4|2293.6|2290.6|2294.1|2291.6|2292.4|2290.1|136
1631835000000|2021-09-16 23:30:00|2293.5|2290.5|2294.3|2291.3|2294.5|2291.9|2292.8|2290.4|114
1631835300000|2021-09-16 23:35:00|2294.2|2291.2|2293.5|2291.5|2294.6|2292.1|2293|2290.8|129
1631835600000|2021-09-16 23:40:00|2293.3|2291.3|2293.3|2291.3|2294.2|2291.7|2292.9|2290.8|136
1631835900000|2021-09-16 23:45:00|2293.2|2291.2|2294.6|2291.6|2295|2292.1|2293.1|2290.6|145
1631836200000|2021-09-16 23:50:00|2294.7|2291.7|2295.4|2292.4|2296|2293.4|2294.3|2291.4|141
1631836500000|2021-09-16 23:55:00|2295.5|2292.5|2295.2|2292.2|2296.1|2293.8|2294.6|2292.1|138
1631836800000|2021-09-17 00:00:00|2295.1|2292.1|2295.8|2293.8|2297|2294.7|2295.1|2292.1|242
1631837100000|2021-09-17 00:05:00|2295.9|2293.9|2293.7|2291.7|2296.9|2294.5|2293.7|2291.7|213
1631837400000|2021-09-17 00:10:00|2293.8|2291.8|2295.6|2292.6|2296.4|2293.8|2293.6|2291.4|148
1631837700000|2021-09-17 00:15:00|2295.5|2292.5|2295.8|2292.8|2296.7|2294.1|2294.7|2292.3|218
1631838000000|2021-09-17 00:20:00|2295.9|2292.9|2295.4|2293.4|2296.4|2293.8|2294.8|2292.4|138
1631838300000|2021-09-17 00:25:00|2296|2293|2296.3|2293.3|2296.4|2293.9|2294.9|2292.7|177
1631838600000|2021-09-17 00:30:00|2296.2|2293.2|2295.6|2293.6|2296.5|2294.1|2295.2|2292.8|155
1631838900000|2021-09-17 00:35:00|2295.8|2293.8|2296.4|2293.4|2297.3|2294.5|2295.5|2293.1|222
1631839200000|2021-09-17 00:40:00|2296.3|2293.3|2296.3|2294.3|2297.1|2294.5|2294.9|2292.7|208
1631839500000|2021-09-17 00:45:00|2296.2|2294.2|2295.9|2293.9|2297.3|2294.8|2295.2|2292.8|143
1631839800000|2021-09-17 00:50:00|2295.8|2293.8|2296.4|2293.4|2297.1|2294.4|2295.4|2292.9|228
1631840100000|2021-09-17 00:55:00|2296.3|2293.3|2296.7|2294.7|2296.9|2294.9|2295.3|2292.9|218
1631840400000|2021-09-17 01:00:00|2296.6|2294.6|2293.6|2290.6|2297.2|2294.8|2290.9|2288|708
1631840700000|2021-09-17 01:05:00|2293.3|2290.3|2292.6|2290.6|2293.3|2290.6|2290.6|2287.7|517
1631841000000|2021-09-17 01:10:00|2293.1|2290.1|2293.6|2291.6|2294.5|2292|2291.2|2288.8|532
1631841300000|2021-09-17 01:15:00|2294.1|2291.1|2291.5|2288.5|2294.8|2292.3|2289.9|2286.9|614
1631841600000|2021-09-17 01:20:00|2291.6|2288.6|2291.3|2288.3|2293.1|2290.6|2290.7|2287.7|452
1631841900000|2021-09-17 01:25:00|2291.2|2288.2|2289.9|2286.9|2292.8|2289.8|2288.6|2285.6|407
1631842200000|2021-09-17 01:30:00|2289.8|2286.8|2287|2284|2290.1|2287.4|2285.7|2282.8|547
1631842500000|2021-09-17 01:35:00|2286.9|2283.9|2291.5|2288.5|2292|2289.1|2286.6|2283.9|591
1631842800000|2021-09-17 01:40:00|2291.4|2288.4|2289|2286|2291.5|2288.5|2286.9|2283.9|644
1631843100000|2021-09-17 01:45:00|2289.1|2286.1|2286.9|2283.9|2289.2|2286.2|2284.4|2281.5|622
1631843400000|2021-09-17 01:50:00|2286.8|2283.8|2284.3|2281.3|2287|2284.3|2283.3|2280.7|403
1631843700000|2021-09-17 01:55:00|2284.2|2281.2|2283.8|2280.8|2285.9|2283|2283.2|2280.2|304
1631844000000|2021-09-17 02:00:00|2283.9|2280.9|2287.6|2284.6|2288|2285.5|2283.7|2280.8|343
1631844300000|2021-09-17 02:05:00|2287.4|2284.4|2283.9|2281.9|2288|2285.4|2283.7|2281.2|373
1631844600000|2021-09-17 02:10:00|2283.8|2281.8|2286.8|2284.8|2287.3|2284.8|2283.8|2281.1|327
1631844900000|2021-09-17 02:15:00|2286.6|2284.6|2285|2282|2287.2|2284.8|2284.2|2281.3|219
1631845200000|2021-09-17 02:20:00|2284.9|2281.9|2284.8|2281.8|2285|2282.6|2284.2|2281.3|138
1631845500000|2021-09-17 02:25:00|2284.9|2281.9|2285.7|2282.7|2286.2|2283.6|2284.7|2281.7|198
1631845800000|2021-09-17 02:30:00|2285.6|2282.6|2284.5|2281.5|2286.1|2283.6|2283.9|2281.2|302
1631846100000|2021-09-17 02:35:00|2284.6|2281.6|2287.9|2284.9|2288|2285.5|2284.1|2281.5|334
1631846400000|2021-09-17 02:40:00|2287.8|2284.8|2288.1|2286.1|2289.5|2286.8|2286.1|2283.4|340
1631846700000|2021-09-17 02:45:00|2288.5|2285.5|2289.1|2287.1|2290.1|2287.7|2288|2285.2|360
1631847000000|2021-09-17 02:50:00|2289|2287|2290.1|2287.1|2290.3|2287.7|2288.1|2285.5|303
1631847300000|2021-09-17 02:55:00|2290.2|2287.2|2291.3|2288.3|2291.3|2289.2|2288.9|2286.3|273
1631847600000|2021-09-17 03:00:00|2291.2|2288.2|2291.6|2288.6|2292|2289.3|2290.1|2288|249
1631847900000|2021-09-17 03:05:00|2291.7|2288.7|2294.2|2291.2|2294.8|2292.3|2291.6|2288.6|329
1631848200000|2021-09-17 03:10:00|2294.3|2291.3|2295.9|2292.9|2296.1|2293.7|2293.9|2291|366
1631848500000|2021-09-17 03:15:00|2295.8|2292.8|2296|2293|2296.8|2294.2|2295.1|2292.4|320
1631848800000|2021-09-17 03:20:00|2295.9|2292.9|2295.5|2292.5|2296.6|2294.3|2294.7|2292.1|311
1631849100000|2021-09-17 03:25:00|2295.4|2292.4|2294|2291|2295.8|2293.1|2293.3|2290.6|431
1631849400000|2021-09-17 03:30:00|2294.1|2291.1|2293.8|2291.8|2294.4|2292|2293.4|2290.7|146
1631849700000|2021-09-17 03:35:00|2293.9|2291.9|2293.8|2291.8|2294.9|2292.5|2293.8|2291.2|115
1631850000000|2021-09-17 03:40:00|2293.9|2291.9|2294.6|2291.6|2294.9|2292.2|2293.8|2291.1|114
1631850300000|2021-09-17 03:45:00|2294|2292|2295.2|2292.2|2295.2|2292.8|2293.9|2291.3|119
1631850600000|2021-09-17 03:50:00|2295.1|2292.1|2295.1|2292.1|2295.4|2292.9|2294.3|2291.7|124
1631850900000|2021-09-17 03:55:00|2294.7|2291.7|2295.4|2292.4|2295.9|2293.3|2294.2|2291.7|97
1631851200000|2021-09-17 04:00:00|2295.3|2292.3|2295.8|2293.8|2296.4|2293.9|2294.5|2292.1|165
1631851500000|2021-09-17 04:05:00|2295.9|2293.9|2295.9|2293.9|2296.7|2294.3|2295.8|2293.3|99
1631851800000|2021-09-17 04:10:00|2296|2294|2296.6|2293.6|2297.1|2294.7|2295.6|2293.2|106
1631852100000|2021-09-17 04:15:00|2296.4|2293.4|2296.4|2293.4|2296.9|2294|2295.9|2293.1|76
1631852400000|2021-09-17 04:20:00|2296.5|2293.5|2296.6|2294.6|2297.4|2294.7|2296.1|2293.3|90
1631852700000|2021-09-17 04:25:00|2296.8|2294.8|2297.2|2294.2|2297.6|2295.2|2296.4|2293.9|73
1631853000000|2021-09-17 04:30:00|2297.1|2294.1|2296.8|2293.8|2297.3|2294.9|2296.2|2293.6|105
1631853300000|2021-09-17 04:35:00|2296.4|2294.4|2297.1|2294.1|2297.4|2295.2|2296.3|2293.7|61
1631853600000|2021-09-17 04:40:00|2297|2294|2297|2294|2297.5|2294.5|2296.9|2293.9|77
1631853900000|2021-09-17 04:45:00|2296.9|2293.9|2296.6|2294.6|2297.3|2295.2|2296.2|2293.8|107
1631854200000|2021-09-17 04:50:00|2296.7|2294.7|2297.2|2294.2|2297.4|2294.8|2296.4|2293.7|107
1631854500000|2021-09-17 04:55:00|2297.1|2294.1|2297|2294|2297.3|2294.8|2296.3|2293.7|112
1631854800000|2021-09-17 05:00:00|2297.2|2294.2|2297.7|2294.7|2298.2|2295.3|2296.8|2294.2|124
1631855100000|2021-09-17 05:05:00|2297.6|2294.6|2298.1|2295.1|2298.3|2295.5|2296.8|2294.1|129
1631855400000|2021-09-17 05:10:00|2297.8|2294.8|2298.5|2295.5|2299.2|2296.4|2297.4|2294.8|173
1631855700000|2021-09-17 05:15:00|2298.6|2295.6|2300.2|2297.2|2300.2|2297.2|2297.5|2294.9|174
1631856000000|2021-09-17 05:20:00|2300.1|2297.1|2299.4|2296.4|2300.5|2297.9|2298.5|2295.9|117
1631856300000|2021-09-17 05:25:00|2299.5|2296.5|2298.7|2295.7|2299.7|2296.8|2298.3|2295.5|114
1631856600000|2021-09-17 05:30:00|2298.8|2295.8|2297|2294|2300.4|2297.4|2296|2293.5|432
1631856900000|2021-09-17 05:35:00|2297.2|2294.2|2297.1|2294.1|2297.8|2295|2294.4|2291.5|361
1631857200000|2021-09-17 05:40:00|2296.9|2293.9|2297.3|2294.3|2298.1|2295.4|2295.1|2292.8|437
1631857500000|2021-09-17 05:45:00|2297.4|2294.4|2295.4|2292.4|2297.4|2294.7|2295|2292.1|413
1631857800000|2021-09-17 05:50:00|2295.3|2292.3|2296.7|2293.7|2297.3|2294.4|2295.2|2292.2|261
1631858100000|2021-09-17 05:55:00|2296.8|2293.8|2296.4|2293.4|2297|2294|2294.9|2292.2|286
1631858400000|2021-09-17 06:00:00|2296.3|2293.3|2296.5|2293.5|2297.1|2294.6|2294.9|2292.2|518
1631858700000|2021-09-17 06:05:00|2296|2294|2297.2|2295.2|2298.2|2295.5|2295.7|2293.1|384
1631859000000|2021-09-17 06:10:00|2297.9|2294.9|2297.8|2295.8|2299.1|2296.2|2296.8|2294|366
1631859300000|2021-09-17 06:15:00|2297.9|2295.9|2297.2|2294.2|2299.5|2297|2296.5|2294|331
1631859600000|2021-09-17 06:20:00|2297.1|2294.1|2296.6|2293.6|2297.6|2295.2|2295.9|2293.4|345
1631859900000|2021-09-17 06:25:00|2296.7|2293.7|2295.1|2293.1|2297|2294.4|2295.1|2292.6|322
1631860200000|2021-09-17 06:30:00|2295.6|2292.6|2298.9|2296.9|2299.7|2297.2|2295|2292.6|469
1631860500000|2021-09-17 06:35:00|2298.8|2296.8|2299|2296|2299.8|2297.5|2298.3|2295.9|357
1631860800000|2021-09-17 06:40:00|2299.1|2296.1|2296.1|2294.1|2299.3|2296.7|2296.1|2293.5|425
1631861100000|2021-09-17 06:45:00|2296|2294|2295.4|2292.4|2297.9|2295.6|2294.7|2292.2|530
1631861400000|2021-09-17 06:50:00|2295.6|2292.6|2296.1|2293.1|2297.2|2294.6|2294.9|2292.2|484
1631861700000|2021-09-17 06:55:00|2296.2|2293.2|2295.5|2292.5|2297.9|2295.2|2294.6|2292|528
1631862000000|2021-09-17 07:00:00|2295.4|2292.4|2297.3|2295.3|2297.8|2295.3|2294.2|2291.8|438
1631862300000|2021-09-17 07:05:00|2297.2|2295.2|2299.3|2296.3|2299.5|2296.9|2296.7|2294.3|506
1631862600000|2021-09-17 07:10:00|2298.7|2296.7|2298.1|2296.1|2299.5|2297.1|2297.1|2295|430
1631862900000|2021-09-17 07:15:00|2297.9|2295.9|2298.5|2296.5|2299.7|2297.5|2297.1|2295|368
1631863200000|2021-09-17 07:20:00|2298.3|2296.3|2301.1|2299.1|2301.7|2299.2|2298.1|2296|349
1631863500000|2021-09-17 07:25:00|2301.2|2299.2|2299.4|2297.4|2301.5|2299.3|2299.2|2296.7|308
1631863800000|2021-09-17 07:30:00|2299.3|2297.3|2298.1|2296.1|2300.2|2297.9|2297.8|2295.7|276
1631864100000|2021-09-17 07:35:00|2297.9|2295.9|2296.1|2294.1|2298.9|2296.5|2295.3|2292.8|366
1631864400000|2021-09-17 07:40:00|2295.9|2293.9|2295.5|2293.5|2297.3|2295.1|2295.2|2292.6|266
1631864700000|2021-09-17 07:45:00|2295.4|2293.4|2296.1|2293.1|2296.2|2293.7|2294.4|2291.8|314
1631865000000|2021-09-17 07:50:00|2296.2|2293.2|2296.3|2293.3|2297.7|2295|2295.6|2293|313
1631865300000|2021-09-17 07:55:00|2296.2|2293.2|2298.8|2295.8|2299.2|2296.6|2295.3|2292.6|302
1631865600000|2021-09-17 08:00:00|2298.7|2295.7|2299.1|2296.1|2300.7|2297.7|2296.6|2294.2|397
1631865900000|2021-09-17 08:05:00|2298.5|2296.5|2300.9|2297.9|2301.8|2298.9|2298.3|2295.8|416
1631866200000|2021-09-17 08:10:00|2301|2298|2302.4|2299.4|2303.2|2300.3|2299.7|2297.3|385
1631866500000|2021-09-17 08:15:00|2302.3|2299.3|2303|2301|2303.7|2301.2|2301.6|2299.2|407
1631866800000|2021-09-17 08:20:00|2302.8|2300.8|2303.6|2301.6|2305.1|2302.4|2302.8|2300.8|345
1631867100000|2021-09-17 08:25:00|2303.7|2301.7|2304.9|2302.9|2306.2|2303.6|2302.9|2300.4|313
1631867400000|2021-09-17 08:30:00|2305|2303|2307.6|2305.6|2308.9|2306.4|2304.9|2302.6|357
1631867700000|2021-09-17 08:35:00|2307.5|2305.5|2310.2|2308.2|2311.8|2309.4|2307.5|2305.3|399
1631868000000|2021-09-17 08:40:00|2310.3|2308.3|2312.4|2309.4|2313.7|2311.2|2310.3|2307.7|374
1631868300000|2021-09-17 08:45:00|2312.2|2309.2|2310.7|2307.7|2314.5|2311.7|2310.1|2307.6|393
1631868600000|2021-09-17 08:50:00|2310.6|2307.6|2312.5|2309.5|2312.8|2310.3|2310.5|2307.5|280
1631868900000|2021-09-17 08:55:00|2312.4|2309.4|2314.1|2311.1|2314.5|2311.8|2310.7|2308.2|317
1631869200000|2021-09-17 09:00:00|2314.3|2311.3|2311.6|2309.6|2315.3|2312.7|2311.5|2309|333
1631869500000|2021-09-17 09:05:00|2312|2309|2311.2|2308.2|2313|2310.4|2310.4|2308|355
1631869800000|2021-09-17 09:10:00|2311.3|2308.3|2312.5|2309.5|2312.9|2310.2|2310.1|2307.7|313
1631870100000|2021-09-17 09:15:00|2312.6|2309.6|2310.8|2307.8|2312.9|2310.3|2309.9|2307.5|274
1631870400000|2021-09-17 09:20:00|2310.7|2307.7|2312.1|2309.1|2312.8|2310.2|2310.7|2307.7|296
1631870700000|2021-09-17 09:25:00|2312.2|2309.2|2309.9|2306.9|2312.3|2309.5|2309.6|2306.9|305
1631871000000|2021-09-17 09:30:00|2310.1|2307.1|2311.2|2308.2|2311.2|2308.6|2309.2|2306.8|293
1631871300000|2021-09-17 09:35:00|2311.1|2308.1|2311.4|2309.4|2312.8|2310.2|2310.5|2307.9|250
1631871600000|2021-09-17 09:40:00|2311.5|2309.5|2311.6|2308.6|2313.4|2310.8|2310.6|2308.2|326
1631871900000|2021-09-17 09:45:00|2311.5|2308.5|2311.2|2309.2|2312.8|2310.3|2310.6|2308.2|332
1631872200000|2021-09-17 09:50:00|2311.1|2309.1|2314.7|2311.7|2315.1|2312.3|2310.3|2307.8|332
1631872500000|2021-09-17 09:55:00|2314.9|2311.9|2312.3|2310.3|2315.1|2312.1|2311.6|2309|392
1631872800000|2021-09-17 10:00:00|2312.2|2310.2|2312.1|2309.1|2315.2|2312.4|2311|2308.2|400
1631873100000|2021-09-17 10:05:00|2311.9|2308.9|2311.3|2308.3|2312.6|2310.1|2310.1|2307.4|303
1631873400000|2021-09-17 10:10:00|2311.4|2308.4|2311|2308|2311.8|2308.8|2309.8|2307.4|270
1631873700000|2021-09-17 10:15:00|2311.1|2308.1|2310.2|2307.2|2311.5|2308.8|2309.1|2306.3|256
1631874000000|2021-09-17 10:20:00|2310.3|2307.3|2308.7|2305.7|2310.4|2307.7|2308|2305.5|311
1631874300000|2021-09-17 10:25:00|2308.5|2305.5|2307.4|2304.4|2308.9|2306.3|2306.5|2303.7|328
1631874600000|2021-09-17 10:30:00|2307.5|2304.5|2305.3|2302.3|2307.7|2305.3|2304.1|2301.7|386
1631874900000|2021-09-17 10:35:00|2305.4|2302.4|2305.3|2302.3|2306.6|2304|2305|2302.2|309
1631875200000|2021-09-17 10:40:00|2305.2|2302.2|2302.3|2299.3|2306.2|2303.5|2301.4|2299|455
1631875500000|2021-09-17 10:45:00|2302.6|2299.6|2302.8|2299.8|2303.8|2300.8|2301.2|2298.6|361
1631875800000|2021-09-17 10:50:00|2303.1|2300.1|2305.5|2302.5|2305.7|2303.1|2301.8|2299.4|270
1631876100000|2021-09-17 10:55:00|2305.7|2302.7|2303.6|2301.6|2306|2303.5|2302.7|2300.2|412
1631876400000|2021-09-17 11:00:00|2303.5|2301.5|2303.2|2300.2|2304.5|2301.8|2300.7|2298.4|445
1631876700000|2021-09-17 11:05:00|2303.1|2301.1|2300.8|2298.8|2303.8|2301.1|2299.8|2297.4|426
1631877000000|2021-09-17 11:10:00|2300.7|2298.7|2301.7|2298.7|2302.9|2300.2|2300.5|2298.1|292
1631877300000|2021-09-17 11:15:00|2301.6|2298.6|2302.5|2300.5|2303.6|2301.1|2301|2298.6|311
1631877600000|2021-09-17 11:20:00|2302.6|2300.6|2302.8|2299.8|2303.7|2301.2|2302|2299.5|212
1631877900000|2021-09-17 11:25:00|2302.7|2299.7|2301.3|2299.3|2302.8|2300.2|2300.3|2297.7|272
1631878200000|2021-09-17 11:30:00|2301.6|2298.6|2299.4|2296.4|2303.2|2300.6|2299|2296.3|402
1631878500000|2021-09-17 11:35:00|2299.5|2296.5|2299.4|2297.4|2300.4|2297.7|2298.7|2296.5|231
1631878800000|2021-09-17 11:40:00|2299.9|2296.9|2298.8|2296.8|2300.4|2297.7|2298.6|2296.6|205
1631879100000|2021-09-17 11:45:00|2298.9|2296.9|2298.9|2296.9|2299.6|2297.1|2296.4|2294.4|290
1631879400000|2021-09-17 11:50:00|2299|2297|2298.4|2296.4|2299.5|2297.1|2294.5|2292|309
1631879700000|2021-09-17 11:55:00|2298.6|2296.6|2299.5|2296.5|2299.7|2297.2|2297.1|2294.2|414
1631880000000|2021-09-17 12:00:00|2299.4|2296.4|2294.4|2291.4|2299.7|2296.7|2293.9|2291.4|505
1631880300000|2021-09-17 12:05:00|2294.3|2292.4|2291.5|2289.5|2294.7|2292.5|2290.3|2288.3|490
1631880600000|2021-09-17 12:10:00|2291.2|2289.2|2287.9|2285.9|2292.5|2290.5|2287.3|2285.3|440
1631880900000|2021-09-17 12:15:00|2288|2286|2296.8|2294.8|2297.4|2295.4|2288|2286|552
1631881200000|2021-09-17 12:20:00|2296.3|2294.3|2299.4|2297.4|2299.8|2297.8|2294.7|2292.7|614
1631881500000|2021-09-17 12:25:00|2299.2|2297.2|2291.7|2289.7|2299.4|2297.4|2291.5|2289.5|560
1631881800000|2021-09-17 12:30:00|2292|2290|2285|2283|2292.2|2290.2|2285|2282.7|683
1631882100000|2021-09-17 12:35:00|2285.3|2283.3|2284|2282|2288.2|2286.2|2283.9|2281.7|601
1631882400000|2021-09-17 12:40:00|2284.4|2282.4|2285.9|2283.9|2287.8|2285.8|2282.5|2280.5|678
1631882700000|2021-09-17 12:45:00|2286|2284|2280.9|2278.9|2287.3|2285.3|2280.9|2278.9|553
1631883000000|2021-09-17 12:50:00|2281.1|2279.1|2281.3|2279.3|2284|2282|2280.1|2278.1|629
1631883300000|2021-09-17 12:55:00|2281.4|2279.4|2279.9|2277.9|2284.3|2282.3|2279.5|2277.5|599
1631883600000|2021-09-17 13:00:00|2279.8|2277.8|2282.6|2280.6|2283.6|2281.6|2278|2276|805
1631883900000|2021-09-17 13:05:00|2282.7|2280.7|2280.3|2278.3|2285.1|2283.1|2280.1|2278.1|735
1631884200000|2021-09-17 13:10:00|2280.2|2278.2|2275.2|2273.2|2280.2|2278.2|2275|2273|723
1631884500000|2021-09-17 13:15:00|2275.1|2273.1|2271.2|2269.2|2275.9|2273.7|2270.8|2268.8|707
1631884800000|2021-09-17 13:20:00|2271|2269|2266.7|2264.7|2271.7|2269.7|2266.5|2264.5|742
1631885100000|2021-09-17 13:25:00|2266.8|2264.8|2265.7|2263.7|2267.9|2265.9|2263.9|2261.9|735
1631885400000|2021-09-17 13:30:00|2265.5|2263.5|2264.8|2262.8|2269.7|2267.7|2261|2259|1259
1631885700000|2021-09-17 13:35:00|2264.3|2262.3|2262.4|2260.4|2268.2|2265.5|2255.2|2253.2|1151
1631886000000|2021-09-17 13:40:00|2262.2|2260.2|2261.7|2259.7|2268.5|2265.5|2257.1|2255.1|1307
1631886300000|2021-09-17 13:45:00|2261.6|2259.6|2257.8|2255.8|2264.3|2261.8|2253.4|2251.4|1027
1631886600000|2021-09-17 13:50:00|2257.5|2255.5|2262.3|2260.3|2262.8|2260.5|2250.3|2247.8|1110
1631886900000|2021-09-17 13:55:00|2262.2|2260.2|2255.2|2253.2|2264.8|2262.8|2254.5|2252|977
1631887200000|2021-09-17 14:00:00|2255.6|2252.6|2256.7|2254.7|2264.1|2261.1|2253.9|2251.1|1292
1631887500000|2021-09-17 14:05:00|2256.3|2254.3|2254.1|2252.1|2256.7|2254.7|2250.3|2248.3|1053
1631887800000|2021-09-17 14:10:00|2254.2|2252.2|2250.4|2247.4|2254.8|2252.8|2246.9|2244.6|979
1631888100000|2021-09-17 14:15:00|2250.5|2247.5|2239.2|2237.2|2250.5|2247.5|2236|2233|1274
1631888400000|2021-09-17 14:20:00|2239.1|2237.1|2247.2|2245.2|2251.9|2249.9|2238.2|2236.1|968
1631888700000|2021-09-17 14:25:00|2247.1|2245.1|2244.6|2241.6|2248.7|2246.3|2239.7|2237.2|1025
1631889000000|2021-09-17 14:30:00|2244.7|2241.7|2246.1|2244.1|2251.5|2249|2242.9|2240.4|851
1631889300000|2021-09-17 14:35:00|2246|2244|2250.9|2247.9|2252.5|2250.5|2242.6|2240.2|934
1631889600000|2021-09-17 14:40:00|2251|2248|2250.3|2248.3|2251.9|2249.1|2244.9|2242.9|899
1631889900000|2021-09-17 14:45:00|2250.2|2248.2|2246.6|2244.6|2250.2|2248.2|2245.7|2243.7|817
1631890200000|2021-09-17 14:50:00|2246.8|2244.8|2254|2252|2254.2|2252.2|2243.3|2241.3|818
1631890500000|2021-09-17 14:55:00|2253.9|2251.9|2250.3|2248.3|2253.9|2251.9|2248.6|2246.6|807
1631890800000|2021-09-17 15:00:00|2250.2|2248.2|2249.1|2247.1|2253.5|2251.5|2248.2|2246.1|740
1631891100000|2021-09-17 15:05:00|2249.2|2247.2|2246.3|2244.3|2249.2|2247.2|2245.5|2243.5|595
1631891400000|2021-09-17 15:10:00|2246.4|2244.4|2254|2252|2254.8|2252.4|2245.4|2243.4|781
1631891700000|2021-09-17 15:15:00|2254.2|2252.2|2255.9|2253.9|2256.9|2254.4|2252|2249.4|773
1631892000000|2021-09-17 15:20:00|2256|2254|2254.9|2252.9|2258.1|2255.6|2254.9|2252.9|531
1631892300000|2021-09-17 15:25:00|2255|2253|2252.1|2250.1|2255|2253|2251.8|2249.4|518
1631892600000|2021-09-17 15:30:00|2252.3|2250.3|2253.9|2251.9|2254.5|2252.5|2250.1|2248.1|654
1631892900000|2021-09-17 15:35:00|2254|2252|2253.5|2251.5|2255.1|2253.1|2252.1|2250.1|535
1631893200000|2021-09-17 15:40:00|2253.6|2251.6|2255.2|2253.2|2255.8|2253.3|2252.5|2250.5|451
1631893500000|2021-09-17 15:45:00|2255.3|2253.3|2256.4|2253.4|2257.7|2254.8|2254|2252|444
1631893800000|2021-09-17 15:50:00|2256.3|2253.3|2252.7|2250.7|2256.3|2253.6|2252|2249.7|407
1631894100000|2021-09-17 15:55:00|2252.6|2250.6|2248.9|2246.9|2252.8|2250.7|2248.9|2246.5|318
1631894400000|2021-09-17 16:00:00|2249.5|2246.5|2245.3|2243.3|2249.9|2247.9|2244.7|2242.5|391
1631894700000|2021-09-17 16:05:00|2245.2|2243.2|2244.9|2242.9|2247.4|2245|2244.6|2242.6|323
1631895000000|2021-09-17 16:10:00|2245|2243|2248.6|2245.6|2249.6|2246.6|2244.6|2242.6|339
1631895300000|2021-09-17 16:15:00|2248.7|2245.7|2251.4|2249.4|2252.5|2249.8|2248.7|2245.7|414
1631895600000|2021-09-17 16:20:00|2251.5|2249.5|2253.2|2250.2|2253.2|2250.9|2250.7|2248|322
1631895900000|2021-09-17 16:25:00|2253.1|2250.1|2249.9|2247.9|2253.2|2250.8|2249.9|2247.9|206
1631896200000|2021-09-17 16:30:00|2249.8|2247.8|2249.8|2247.8|2250.7|2248.7|2248.9|2246.7|210
1631896500000|2021-09-17 16:35:00|2249.7|2247.7|2249.1|2247.1|2251|2248.7|2249|2246.9|300
1631896800000|2021-09-17 16:40:00|2249|2247|2246.2|2244.2|2249.5|2247.1|2246.1|2244.1|246
1631897100000|2021-09-17 16:45:00|2246.1|2244.1|2246.9|2244.9|2248.1|2245.6|2246.1|2244.1|216
1631897400000|2021-09-17 16:50:00|2247|2245|2243.8|2241.8|2247.7|2245.2|2242.8|2240.8|350
1631897700000|2021-09-17 16:55:00|2243.7|2241.7|2242.5|2240.5|2244.2|2242|2242|2240|329
1631898000000|2021-09-17 17:00:00|2242.6|2240.6|2243.4|2241.4|2244.6|2242.6|2242.5|2240.3|203
1631898300000|2021-09-17 17:05:00|2243.5|2241.5|2242.1|2240.1|2245.1|2242.4|2241.5|2239.5|253
1631898600000|2021-09-17 17:10:00|2242.4|2240.4|2240.4|2238.4|2244.4|2242.4|2238.9|2236.9|337
1631898900000|2021-09-17 17:15:00|2240.5|2238.5|2241.5|2239.5|2242.7|2240.7|2240.5|2238.5|293
1631899200000|2021-09-17 17:20:00|2241.2|2239.2|2238.9|2236.9|2242.4|2240.3|2234.4|2232|562
1631899500000|2021-09-17 17:25:00|2238.7|2236.7|2240.7|2238.7|2240.8|2238.8|2238.2|2236.2|411
1631899800000|2021-09-17 17:30:00|2241|2239|2239.8|2237.8|2242.4|2239.8|2239.6|2237.6|384
1631900100000|2021-09-17 17:35:00|2239.9|2237.9|2239.3|2237.3|2241.3|2239.3|2239.1|2237.1|300
1631900400000|2021-09-17 17:40:00|2239.4|2237.4|2239.6|2237.6|2240.8|2238.4|2239.2|2237.2|290
1631900700000|2021-09-17 17:45:00|2239.5|2237.5|2239.3|2237.3|2240|2238|2239.1|2237.1|240
1631901000000|2021-09-17 17:50:00|2239.1|2237.1|2239|2237|2239.6|2237.6|2238.4|2236.4|220
1631901300000|2021-09-17 17:55:00|2238.9|2236.9|2238.6|2236.6|2240.1|2238.1|2238.5|2236.5|180
1631901600000|2021-09-17 18:00:00|2238.7|2236.7|2238.1|2236.1|2239.6|2237.6|2237.5|2235|208
1631901900000|2021-09-17 18:05:00|2238.2|2236.2|2239.5|2237.5|2240.4|2237.9|2237.6|2235.6|272
1631902200000|2021-09-17 18:10:00|2239.6|2237.6|2238.5|2236.5|2240.3|2237.9|2238.4|2236.1|220
1631902500000|2021-09-17 18:15:00|2238.4|2236.4|2239|2236|2239.4|2237|2237.8|2235.2|259
1631902800000|2021-09-17 18:20:00|2238.9|2235.9|2240.5|2237.5|2240.5|2237.9|2238.3|2235.8|206
1631903100000|2021-09-17 18:25:00|2240.3|2237.3|2240.3|2237.3|2241.2|2238.5|2239.6|2237.1|217
1631903400000|2021-09-17 18:30:00|2240.2|2237.2|2242.4|2239.4|2242.5|2239.5|2239.6|2236.8|161
1631903700000|2021-09-17 18:35:00|2242.3|2239.3|2242.4|2240.4|2242.6|2240.6|2241.5|2238.9|118
1631904000000|2021-09-17 18:40:00|2242.5|2240.5|2243.5|2241.5|2243.5|2241.5|2242.2|2240.2|120
1631904300000|2021-09-17 18:45:00|2243.4|2241.4|2244.5|2242.5|2245.2|2243|2243.3|2241.3|119
1631904600000|2021-09-17 18:50:00|2244.4|2242.4|2244.4|2242.4|2245.1|2243.1|2244.3|2242.3|125
1631904900000|2021-09-17 18:55:00|2244.5|2242.5|2244.4|2242.4|2245|2243|2244.3|2242.3|127
1631905200000|2021-09-17 19:00:00|2244.3|2242.3|2248.3|2246.3|2249|2247|2244.3|2242.3|264
1631905500000|2021-09-17 19:05:00|2249|2246|2248.2|2246.2|2249|2246.6|2247.6|2245.3|163
1631905800000|2021-09-17 19:10:00|2248.4|2245.4|2246.7|2243.7|2248.8|2246.3|2246|2243.3|180
1631906100000|2021-09-17 19:15:00|2246.2|2244.2|2245.8|2242.8|2246.5|2244.2|2244.8|2242|184
1631906400000|2021-09-17 19:20:00|2245.9|2242.9|2245.3|2242.3|2246.1|2243.4|2244.7|2242.1|211
1631906700000|2021-09-17 19:25:00|2245.4|2242.4|2245.6|2242.6|2246.1|2243.5|2244|2241.4|172
1631907000000|2021-09-17 19:30:00|2245.7|2242.7|2244.4|2241.4|2246.1|2243.4|2244.4|2241.4|260
1631907300000|2021-09-17 19:35:00|2244.3|2241.3|2241.8|2238.8|2245|2242|2241|2238.7|230
1631907600000|2021-09-17 19:40:00|2241.9|2238.9|2244.9|2241.9|2245.2|2242.2|2241.8|2238.8|253
1631907900000|2021-09-17 19:45:00|2244.8|2241.8|2245.5|2242.5|2246|2243.5|2243.4|2240.4|305
1631908200000|2021-09-17 19:50:00|2245.7|2242.7|2244.9|2242.9|2245.9|2243.1|2243.8|2241.3|238
1631908500000|2021-09-17 19:55:00|2245.3|2242.3|2240.7|2237.7|2245.4|2242.6|2240.6|2237.6|343
1631908800000|2021-09-17 20:00:00|2240.6|2237.6|2241.6|2238.6|2242.5|2239.6|2240.5|2237.5|216
1631909100000|2021-09-17 20:05:00|2241.9|2238.9|2241.2|2238.2|2242.4|2239.4|2240.9|2237.9|130
1631909400000|2021-09-17 20:10:00|2241.1|2238.1|2240.7|2237.7|2242.2|2239.2|2240.6|2237.6|148
1631909700000|2021-09-17 20:15:00|2240.5|2237.5|2241.8|2238.8|2242.8|2239.8|2240.5|2237.5|110
1631910000000|2021-09-17 20:20:00|2241.9|2238.9|2242.3|2239.3|2242.7|2239.7|2241.7|2238.7|88
1631910300000|2021-09-17 20:25:00|2242.2|2239.2|2240.7|2237.7|2242.4|2239.4|2240.5|2237.5|134
1631910600000|2021-09-17 20:30:00|2240.5|2237.5|2240.9|2237.9|2241.9|2238.9|2239.8|2236.8|131
1631910900000|2021-09-17 20:35:00|2240.8|2237.8|2240.9|2237.9|2241.1|2238.1|2240.2|2237.2|127
1631911200000|2021-09-17 20:40:00|2241|2238|2239.9|2236.9|2241|2238|2239.4|2236.4|177
1631911500000|2021-09-17 20:45:00|2240.2|2237.2|2240|2237|2241|2238|2239.4|2236.4|147
1631911800000|2021-09-17 20:50:00|2239.9|2236.9|2241.5|2238.5|2241.6|2238.6|2239.1|2236.1|167
1631912100000|2021-09-17 20:55:00|2241.4|2238.4|2242.1|2239.1|2243|2240|2240.5|2237.5|169
1632088800000|2021-09-19 22:00:00|2240.2|2235.2|2241.6|2238.6|2245.7|2241.5|2239.6|2233.3|401
1632089100000|2021-09-19 22:05:00|2242.5|2237.3|2242.4|2239.4|2246.6|2241.4|2240.6|2236.7|294
1632089400000|2021-09-19 22:10:00|2243.6|2240.6|2238|2235|2243.9|2240.9|2236.9|2233.9|280
1632089700000|2021-09-19 22:15:00|2238.3|2235.3|2225.2|2222.2|2238.3|2235.3|2217.2|2213.4|552
1632090000000|2021-09-19 22:20:00|2225.1|2222.1|2225.2|2222.2|2231.9|2228.9|2222.1|2218.4|239
1632090300000|2021-09-19 22:25:00|2225.4|2222.4|2225.6|2222.6|2230.2|2224.7|2219.7|2216.7|236
1632090600000|2021-09-19 22:30:00|2225.8|2222.8|2226.9|2223.9|2227.8|2224.3|2224.7|2221.7|182
1632090900000|2021-09-19 22:35:00|2227.1|2224.1|2229.4|2226.4|2230.7|2226.6|2227.1|2223.5|127
1632091200000|2021-09-19 22:40:00|2229.7|2226.7|2233|2230|2234.7|2230.4|2229.7|2225.8|216
1632091500000|2021-09-19 22:45:00|2233.7|2230.7|2233|2230|2234.5|2231|2230.3|2227.3|162
1632091800000|2021-09-19 22:50:00|2232.7|2229.7|2234.5|2231.5|2235.5|2231.8|2231.8|2228.2|139
1632092100000|2021-09-19 22:55:00|2234.6|2231.6|2236.5|2233.5|2236.5|2233.5|2233|2229.3|128
1632092400000|2021-09-19 23:00:00|2236.4|2233.4|2235.9|2232.9|2237.1|2234.1|2234.1|2231.1|238
1632092700000|2021-09-19 23:05:00|2236|2233|2236|2233|2236.3|2233.3|2234.4|2231.4|105
1632093000000|2021-09-19 23:10:00|2236.1|2233.1|2234.5|2231.5|2237.3|2234.3|2233.5|2230.5|128
1632093300000|2021-09-19 23:15:00|2235.4|2232.4|2235.6|2232.6|2236|2233|2233.8|2230.8|118
1632093600000|2021-09-19 23:20:00|2235.7|2232.7|2235.2|2232.2|2236.3|2233.3|2234.8|2231.8|165
1632093900000|2021-09-19 23:25:00|2235.4|2232.4|2241.7|2238.7|2242.2|2239.2|2234.9|2231.9|167
1632094200000|2021-09-19 23:30:00|2241.6|2238.6|2241.1|2238.1|2242.7|2239.7|2240|2237|174
1632094500000|2021-09-19 23:35:00|2241.2|2238.2|2241.4|2238.4|2242|2239|2240.7|2237.7|136
1632094800000|2021-09-19 23:40:00|2241.3|2238.3|2240.6|2237.6|2241.9|2238.9|2240|2237|139
1632095100000|2021-09-19 23:45:00|2240.7|2237.7|2238|2235|2241.5|2238.5|2237.1|2234.4|159
1632095400000|2021-09-19 23:50:00|2237.9|2234.9|2238.2|2235.2|2238.4|2235.4|2237.4|2234.4|109
1632095700000|2021-09-19 23:55:00|2237.9|2234.9|2239.4|2236.4|2240.3|2237.3|2237.8|2234.8|144
1632096000000|2021-09-20 00:00:00|2239.3|2236.3|2239.1|2236.1|2239.6|2236.6|2236.9|2233.9|287
1632096300000|2021-09-20 00:05:00|2239.3|2236.3|2239.5|2236.5|2240.8|2237.8|2238.7|2235.7|239
1632096600000|2021-09-20 00:10:00|2239.4|2236.4|2239.7|2236.7|2240.9|2237.9|2239|2236|165
1632096900000|2021-09-20 00:15:00|2239.8|2236.8|2241|2238|2241.2|2238.2|2239.4|2236.4|239
1632097200000|2021-09-20 00:20:00|2240.9|2237.9|2242|2239|2242.1|2239.1|2239.9|2236.9|239
1632097500000|2021-09-20 00:25:00|2241.7|2238.7|2241.1|2238.1|2242.3|2239.5|2241|2238|193
1632097800000|2021-09-20 00:30:00|2241|2238|2240.6|2237.6|2241.7|2238.7|2240|2237|141
1632098100000|2021-09-20 00:35:00|2240.4|2237.4|2239.7|2236.7|2241.9|2238.9|2239.1|2236.1|140
1632098400000|2021-09-20 00:40:00|2239.4|2236.4|2239.9|2236.9|2240.8|2237.8|2239.3|2236.3|162
1632098700000|2021-09-20 00:45:00|2239.8|2236.8|2237.3|2234.3|2239.8|2236.8|2237.1|2234.1|117
1632099000000|2021-09-20 00:50:00|2237.1|2234.1|2236.8|2233.8|2237.5|2234.5|2236.1|2233.1|159
1632099300000|2021-09-20 00:55:00|2237|2234|2237.7|2234.7|2238.4|2235.4|2236.6|2233.6|213
1632099600000|2021-09-20 01:00:00|2237.6|2234.6|2236.6|2233.6|2237.8|2234.8|2235.2|2232.2|244
1632099900000|2021-09-20 01:05:00|2236.7|2233.7|2236|2233|2237.1|2234.1|2234.6|2231.6|214
1632100200000|2021-09-20 01:10:00|2235.9|2232.9|2234.9|2231.9|2236.3|2233.3|2233.3|2230.3|301
1632100500000|2021-09-20 01:15:00|2234.8|2231.8|2233.9|2230.9|2235.7|2232.7|2233|2230|264
1632100800000|2021-09-20 01:20:00|2234.7|2231.7|2235.5|2232.5|2236.3|2233.3|2234.5|2231.5|154
1632101100000|2021-09-20 01:25:00|2235.4|2232.4|2235.8|2232.8|2236.1|2233.1|2235|2232|147
1632101400000|2021-09-20 01:30:00|2236.1|2233.1|2235.8|2232.8|2236.8|2233.8|2235.4|2232.4|157
1632101700000|2021-09-20 01:35:00|2235.9|2232.9|2233.7|2230.7|2236|2233|2233.6|2230.6|200
1632102000000|2021-09-20 01:40:00|2233.6|2230.6|2231.6|2228.6|2234.6|2231.6|2230.7|2227.7|182
1632102300000|2021-09-20 01:45:00|2231.5|2228.5|2231.1|2228.1|2231.7|2228.7|2228.6|2225.6|263
1632102600000|2021-09-20 01:50:00|2230.8|2227.8|2229.3|2226.3|2231.1|2228.1|2228.1|2225.1|206
1632102900000|2021-09-20 01:55:00|2229.2|2226.2|2227.8|2224.8|2229.3|2226.3|2226.9|2223.9|186
1632103200000|2021-09-20 02:00:00|2227.7|2224.7|2226.6|2223.6|2227.8|2224.8|2225.7|2222.7|227
1632103500000|2021-09-20 02:05:00|2226.5|2223.5|2226.6|2223.6|2227.2|2224.2|2225.4|2222.4|342
1632103800000|2021-09-20 02:10:00|2226.5|2223.5|2223.8|2220.8|2226.5|2223.5|2222.6|2219.6|320
1632104100000|2021-09-20 02:15:00|2223.9|2220.9|2220.6|2217.6|2224.5|2221.5|2220.3|2217.3|277
1632104400000|2021-09-20 02:20:00|2220.5|2217.5|2209.3|2206.3|2221|2218|2205.2|2202.2|532
1632104700000|2021-09-20 02:25:00|2209.4|2206.4|2212.1|2209.1|2214.2|2211.2|2209.2|2206.2|455
1632105000000|2021-09-20 02:30:00|2212.2|2209.2|2210.8|2207.8|2212.9|2209.9|2210.4|2207.4|330
1632105300000|2021-09-20 02:35:00|2210.7|2207.7|2212.4|2209.4|2213.2|2210.2|2207.6|2204.6|397
1632105600000|2021-09-20 02:40:00|2212.3|2209.3|2215.7|2212.7|2216|2213|2211.9|2208.9|299
1632105900000|2021-09-20 02:45:00|2215.8|2212.8|2219.6|2216.6|2219.6|2216.6|2213.7|2211|336
1632106200000|2021-09-20 02:50:00|2219.9|2216.9|2215.2|2212.2|2219.9|2216.9|2215.1|2212.1|342
1632106500000|2021-09-20 02:55:00|2215.1|2212.1|2215.8|2212.8|2217.2|2214.2|2215|2212|257
1632106800000|2021-09-20 03:00:00|2215.7|2212.7|2214.1|2211.1|2216.7|2213.7|2214|2211|285
1632107100000|2021-09-20 03:05:00|2214.2|2211.2|2216.5|2213.5|2216.5|2213.5|2213.9|2210.9|148
1632107400000|2021-09-20 03:10:00|2216.6|2213.6|2220.3|2217.3|2220.6|2217.6|2216.5|2213.5|211
1632107700000|2021-09-20 03:15:00|2220.2|2217.2|2219.3|2216.3|2220.7|2217.8|2218.4|2215.9|221
1632108000000|2021-09-20 03:20:00|2219.5|2216.5|2221.5|2218.5|2221.5|2218.9|2217.9|2215.3|234
1632108300000|2021-09-20 03:25:00|2221.4|2218.4|2220.2|2217.2|2222|2219.6|2219.2|2216.8|204
1632108600000|2021-09-20 03:30:00|2220.1|2217.1|2217.5|2214.5|2220.4|2217.6|2217.2|2214.4|236
1632108900000|2021-09-20 03:35:00|2217.4|2214.4|2217.7|2214.7|2218|2215.1|2216.7|2213.7|180
1632109200000|2021-09-20 03:40:00|2217.8|2214.8|2217.5|2214.5|2218|2215.5|2215.8|2212.9|183
1632109500000|2021-09-20 03:45:00|2217.6|2214.6|2217.8|2214.8|2218.4|2215.5|2216.5|2213.9|132
1632109800000|2021-09-20 03:50:00|2217.9|2214.9|2217.4|2214.4|2218.9|2215.9|2216.7|2214.4|139
1632110100000|2021-09-20 03:55:00|2217.3|2214.3|2214.2|2211.2|2217.7|2214.7|2214.2|2211.2|126
1632110400000|2021-09-20 04:00:00|2214.3|2211.3|2211.2|2208.2|2214.4|2211.4|2211.1|2208.1|140
1632110700000|2021-09-20 04:05:00|2211.1|2208.1|2214.2|2211.2|2214.4|2211.4|2210.4|2207.4|196
1632111000000|2021-09-20 04:10:00|2214.1|2211.1|2215.8|2212.8|2216|2213|2212.9|2209.9|187
1632111300000|2021-09-20 04:15:00|2215.9|2212.9|2216.6|2213.6|2217.1|2214.1|2215|2212|146
1632111600000|2021-09-20 04:20:00|2216.2|2213.2|2218.6|2215.6|2218.6|2215.6|2216.1|2213.1|161
1632111900000|2021-09-20 04:25:00|2218.4|2215.4|2219|2216|2220.1|2217.1|2218.3|2215.3|182
1632112200000|2021-09-20 04:30:00|2219.1|2216.1|2218.8|2215.8|2219.3|2216.3|2218.1|2215.1|169
1632112500000|2021-09-20 04:35:00|2218.7|2215.7|2218.7|2215.7|2218.9|2216.4|2217.2|2214.4|198
1632112800000|2021-09-20 04:40:00|2218.6|2215.6|2221.6|2218.6|2221.6|2218.6|2218.1|2215.4|204
1632113100000|2021-09-20 04:45:00|2221.7|2218.7|2224.5|2221.5|2229.3|2226.3|2221.3|2218.3|309
1632113400000|2021-09-20 04:50:00|2224.4|2221.4|2225.8|2222.8|2226.9|2224|2224.4|2221.4|190
1632113700000|2021-09-20 04:55:00|2225.6|2222.6|2225.8|2222.8|2227|2224|2225.5|2222.5|131
1632114000000|2021-09-20 05:00:00|2225.6|2222.6|2225.7|2222.7|2226.5|2223.5|2223.8|2220.8|199
1632114300000|2021-09-20 05:05:00|2225.8|2222.8|2229.4|2226.4|2230.4|2227.4|2225.2|2222.2|244
1632114600000|2021-09-20 05:10:00|2229.5|2226.5|2231.7|2228.7|2234.2|2231.2|2229.4|2226.4|259
1632114900000|2021-09-20 05:15:00|2231.8|2228.8|2232.8|2229.8|2234.9|2231.9|2231.8|2228.8|257
1632115200000|2021-09-20 05:20:00|2232.7|2229.7|2237.5|2234.5|2237.6|2234.6|2231.8|2228.8|172
1632115500000|2021-09-20 05:25:00|2237.4|2234.4|2235.4|2232.4|2238.2|2235.2|2235|2232|271
1632115800000|2021-09-20 05:30:00|2235.3|2232.3|2235.1|2232.1|2237.1|2234.1|2234.4|2231.7|269
1632116100000|2021-09-20 05:35:00|2235|2232|2234.3|2231.3|2236.4|2233.4|2234.2|2231.2|169
1632116400000|2021-09-20 05:40:00|2234.4|2231.4|2236.1|2233.1|2236.3|2233.3|2233.6|2230.6|221
1632116700000|2021-09-20 05:45:00|2236.2|2233.2|2237.4|2234.4|2239.2|2236.2|2236.1|2233.1|212
1632117000000|2021-09-20 05:50:00|2237.5|2234.5|2236.6|2233.6|2238.2|2235.3|2235.9|2232.9|220
1632117300000|2021-09-20 05:55:00|2236.4|2233.4|2236.7|2233.7|2238.5|2235.5|2235.6|2233|246
1632117600000|2021-09-20 06:00:00|2236.3|2233.3|2240.4|2237.4|2241.5|2238.5|2235.5|2232.5|314
1632117900000|2021-09-20 06:05:00|2240|2237|2240.7|2237.7|2241|2238|2237.2|2234.2|243
1632118200000|2021-09-20 06:10:00|2240.8|2237.8|2244.5|2241.5|2245|2242|2240.8|2237.8|300
1632118500000|2021-09-20 06:15:00|2244.7|2241.7|2244.9|2241.9|2245.5|2242.5|2243.1|2240.1|337
1632118800000|2021-09-20 06:20:00|2244.8|2241.8|2243.4|2240.4|2246.8|2243.8|2242.3|2239.3|303
1632119100000|2021-09-20 06:25:00|2243.5|2240.5|2244.3|2241.3|2246|2243|2243.4|2240.4|209
1632119400000|2021-09-20 06:30:00|2244.2|2241.2|2244.8|2241.8|2244.8|2241.9|2242.1|2239.4|198
1632119700000|2021-09-20 06:35:00|2244.7|2241.7|2247.3|2244.3|2247.6|2244.6|2244.7|2241.7|273
1632120000000|2021-09-20 06:40:00|2246.7|2244.7|2246.6|2243.6|2250.3|2247.6|2245.9|2243.2|396
1632120300000|2021-09-20 06:45:00|2246.7|2243.7|2247.3|2244.3|2247.5|2245.2|2245.3|2242.8|354
1632120600000|2021-09-20 06:50:00|2247.1|2245.1|2250.3|2248.3|2251.5|2249|2247.1|2244.8|428
1632120900000|2021-09-20 06:55:00|2250.4|2248.4|2249.7|2247.7|2251.5|2249|2249.4|2246.9|484
1632121200000|2021-09-20 07:00:00|2249.9|2247.9|2247.4|2245.4|2251.2|2248.6|2246.8|2244.4|659
1632121500000|2021-09-20 07:05:00|2247|2245|2245.5|2243.5|2250.4|2248.1|2245.5|2243|580
1632121800000|2021-09-20 07:10:00|2245.6|2243.6|2247|2245|2247.9|2245.6|2245.5|2243.4|523
1632122100000|2021-09-20 07:15:00|2246.7|2244.7|2246.3|2244.3|2249.4|2246.7|2245.6|2243.2|601
1632122400000|2021-09-20 07:20:00|2246.2|2244.2|2245.3|2243.3|2247.5|2245|2245.1|2242.7|454
1632122700000|2021-09-20 07:25:00|2245.4|2243.4|2245.8|2242.8|2247.3|2245.2|2244.9|2242.7|620
1632123000000|2021-09-20 07:30:00|2245.9|2242.9|2248|2246|2248.8|2246.3|2245|2242.8|543
1632123300000|2021-09-20 07:35:00|2247.9|2245.9|2247.4|2245.4|2249.6|2247.2|2246.4|2243.5|428
1632123600000|2021-09-20 07:40:00|2247.5|2245.5|2249.2|2246.2|2249.4|2246.8|2246|2243.4|355
1632123900000|2021-09-20 07:45:00|2249.3|2246.3|2248.9|2245.9|2249.6|2247.2|2247.5|2244.9|522
1632124200000|2021-09-20 07:50:00|2248.8|2246.8|2248.5|2246.5|2249.9|2247.4|2247.3|2244.7|437
1632124500000|2021-09-20 07:55:00|2249|2246|2247.3|2244.3|2249.7|2247|2246.3|2243.9|421
1632124800000|2021-09-20 08:00:00|2247.5|2244.5|2250.4|2248.4|2251.5|2248.8|2246.2|2243.7|367
1632125100000|2021-09-20 08:05:00|2250.9|2247.9|2250.5|2248.5|2251.3|2248.9|2248.2|2245.8|435
1632125400000|2021-09-20 08:10:00|2251|2248|2248.5|2246.5|2251.3|2248.5|2248.4|2245.8|338
1632125700000|2021-09-20 08:15:00|2248.6|2246.6|2249.4|2246.4|2249.7|2247.7|2248.2|2245.8|353
1632126000000|2021-09-20 08:20:00|2249.3|2246.3|2248.2|2246.2|2249.7|2247.7|2247.5|2245.5|370
1632126300000|2021-09-20 08:25:00|2248|2246|2251.2|2249.2|2251.3|2249.3|2246.6|2244.1|473
1632126600000|2021-09-20 08:30:00|2251.1|2249.1|2249.1|2247.1|2251.7|2249.7|2247.9|2245.5|364
1632126900000|2021-09-20 08:35:00|2249.2|2247.2|2250.3|2247.3|2250.7|2248.1|2248.3|2246.3|319
1632127200000|2021-09-20 08:40:00|2250.1|2247.1|2251.5|2249.5|2252|2249.6|2248.7|2246.5|472
1632127500000|2021-09-20 08:45:00|2251.4|2249.4|2249.1|2247.1|2251.7|2249.7|2248.6|2246.1|353
1632127800000|2021-09-20 08:50:00|2249|2247|2250.2|2247.2|2250.7|2248.3|2248.7|2246.1|402
1632128100000|2021-09-20 08:55:00|2250.3|2247.3|2249.5|2247.5|2250.9|2248.5|2248.3|2245.8|334
1632128400000|2021-09-20 09:00:00|2249.4|2247.4|2248.1|2245.1|2250.7|2248.5|2247.4|2245|363
1632128700000|2021-09-20 09:05:00|2248|2245|2246.8|2244.8|2248.4|2246|2246.8|2244.3|280
1632129000000|2021-09-20 09:10:00|2246.9|2244.9|2247.8|2245.8|2249.3|2246.9|2246.5|2244|331
1632129300000|2021-09-20 09:15:00|2247.9|2245.9|2247.4|2245.4|2248.3|2246.1|2246.8|2244.5|301
1632129600000|2021-09-20 09:20:00|2247.3|2245.3|2246.9|2244.9|2248.4|2245.8|2245.8|2243.6|330
1632129900000|2021-09-20 09:25:00|2246.7|2244.7|2247|2245|2248.3|2245.7|2245.6|2243.4|324
1632130200000|2021-09-20 09:30:00|2247.1|2245.1|2249|2246|2249.4|2246.7|2247|2244.5|339
1632130500000|2021-09-20 09:35:00|2248.4|2246.4|2249.3|2246.3|2249.6|2247.2|2247.7|2245.2|383
1632130800000|2021-09-20 09:40:00|2249.2|2246.2|2247.4|2245.4|2249.6|2247.2|2246.3|2243.9|333
1632131100000|2021-09-20 09:45:00|2247.3|2245.3|2246|2244|2248|2245.6|2245.3|2243.1|384
1632131400000|2021-09-20 09:50:00|2245.9|2243.9|2247|2244|2247.4|2244.8|2245.6|2243.1|310
1632131700000|2021-09-20 09:55:00|2246.9|2243.9|2246.5|2243.5|2247.8|2245.1|2245.9|2243.5|268
1632132000000|2021-09-20 10:00:00|2245.8|2243.8|2248.3|2245.3|2248.3|2245.8|2245.4|2243.3|222
1632132300000|2021-09-20 10:05:00|2248.4|2245.4|2249.1|2247.1|2249.9|2247.3|2247.5|2244.9|255
1632132600000|2021-09-20 10:10:00|2249|2247|2249.2|2247.2|2250.1|2247.9|2248.7|2246.2|239
1632132900000|2021-09-20 10:15:00|2249.3|2247.3|2249.1|2247.1|2250.4|2247.7|2248.5|2246.2|295
1632133200000|2021-09-20 10:20:00|2249|2247|2251.1|2249.1|2252.1|2249.6|2248.9|2246.4|335
1632133500000|2021-09-20 10:25:00|2250.9|2248.9|2251.7|2249.7|2253|2250.4|2250.6|2248.2|350
1632133800000|2021-09-20 10:30:00|2251.5|2249.5|2251.7|2248.7|2252.2|2249.8|2250.4|2247.7|256
1632134100000|2021-09-20 10:35:00|2251.6|2248.6|2249.9|2247.9|2252.1|2249.4|2249.6|2247.1|278
1632134400000|2021-09-20 10:40:00|2249.8|2247.8|2248.6|2246.6|2250.9|2248.4|2247.8|2245.5|236
1632134700000|2021-09-20 10:45:00|2248.7|2246.7|2246.3|2244.3|2249.9|2247.9|2246.3|2243.8|234
1632135000000|2021-09-20 10:50:00|2246.8|2243.8|2245.7|2242.7|2249.3|2246.4|2245.1|2242.7|268
1632135300000|2021-09-20 10:55:00|2245.8|2242.8|2240.7|2237.7|2245.8|2243.2|2240.6|2237.6|351
1632135600000|2021-09-20 11:00:00|2240.8|2237.8|2238.6|2236.6|2242.1|2239.3|2238.2|2235.2|368
1632135900000|2021-09-20 11:05:00|2238.7|2236.7|2238.7|2235.7|2239.6|2236.9|2237.4|2235|240
1632136200000|2021-09-20 11:10:00|2238.8|2235.8|2239.5|2236.5|2240.1|2237.5|2238.5|2235.5|156
1632136500000|2021-09-20 11:15:00|2239.4|2236.4|2239.4|2237.4|2240.2|2237.5|2238.5|2236.1|138
1632136800000|2021-09-20 11:20:00|2239.5|2237.5|2240|2237|2240.8|2238.3|2238.5|2235.8|319
1632137100000|2021-09-20 11:25:00|2239.8|2236.8|2239.6|2236.6|2240.6|2237.8|2237.9|2235.3|269
1632137400000|2021-09-20 11:30:00|2239.7|2236.7|2239.2|2237.2|2240.5|2237.8|2238|2235.2|390
1632137700000|2021-09-20 11:35:00|2239.1|2237.1|2240.2|2237.2|2240.5|2237.8|2238.3|2235.3|269
1632138000000|2021-09-20 11:40:00|2240.3|2237.3|2238.4|2235.4|2242.5|2239.9|2238|2235.1|312
1632138300000|2021-09-20 11:45:00|2238.3|2235.3|2231.8|2228.8|2239|2236.2|2231.1|2228.7|353
1632138600000|2021-09-20 11:50:00|2232.8|2229.8|2234|2231|2235|2232.1|2232.8|2229.8|315
1632138900000|2021-09-20 11:55:00|2233.9|2230.9|2234.3|2231.3|2234.4|2231.4|2226.8|2223.8|475
1632139200000|2021-09-20 12:00:00|2234.2|2231.2|2235.4|2232.4|2235.8|2233.3|2231.3|2228.3|561
1632139500000|2021-09-20 12:05:00|2235.2|2232.2|2236.3|2233.3|2238.1|2235.4|2234.9|2232.2|496
1632139800000|2021-09-20 12:10:00|2236.2|2233.2|2237.2|2235.2|2239.9|2237.3|2234.9|2232.7|457
1632140100000|2021-09-20 12:15:00|2237.7|2234.7|2240|2237|2240.7|2238.3|2237.2|2234.6|463
1632140400000|2021-09-20 12:20:00|2239.9|2236.9|2241.4|2238.4|2241.4|2238.9|2236.8|2234.5|527
1632140700000|2021-09-20 12:25:00|2241.7|2238.7|2240.1|2237.1|2243.8|2241.4|2237.4|2234.7|578
1632141000000|2021-09-20 12:30:00|2240.3|2237.3|2235.3|2233.3|2242.1|2239.4|2235.3|2232.8|664
1632141300000|2021-09-20 12:35:00|2235.4|2233.4|2240.4|2237.4|2240.5|2237.5|2234.3|2231.5|636
1632141600000|2021-09-20 12:40:00|2240.3|2237.3|2239.6|2236.6|2242.9|2239.9|2239.3|2236.3|548
1632141900000|2021-09-20 12:45:00|2239.7|2236.7|2240.8|2237.8|2242.9|2240.4|2239.5|2236.5|468
1632142200000|2021-09-20 12:50:00|2240.7|2237.7|2243.1|2240.1|2244.2|2241.9|2239.5|2236.8|466
1632142500000|2021-09-20 12:55:00|2243.2|2240.2|2245.9|2242.9|2247.8|2245.6|2242.6|2239.7|521
1632142800000|2021-09-20 13:00:00|2246|2243|2240.3|2238.3|2246.6|2244|2240.3|2237.7|427
1632143100000|2021-09-20 13:05:00|2239.6|2237.6|2239.5|2237.5|2240.3|2237.6|2234.9|2232.2|428
1632143400000|2021-09-20 13:10:00|2239.3|2237.3|2234|2231|2241.2|2238.3|2232.7|2230.2|710
1632143700000|2021-09-20 13:15:00|2234.4|2231.4|2230.6|2227.6|2237.3|2234.8|2230.1|2227.4|698
1632144000000|2021-09-20 13:20:00|2230.5|2227.5|2233.9|2231.9|2236.6|2233.7|2229.1|2226.2|590
1632144300000|2021-09-20 13:25:00|2234.5|2231.5|2231.1|2229.1|2234.5|2231.8|2230.1|2227.4|551
1632144600000|2021-09-20 13:30:00|2230.8|2228.8|2225.7|2222.7|2231.7|2229.1|2217.6|2214.6|983
1632144900000|2021-09-20 13:35:00|2225|2223|2235.4|2233.4|2236.6|2233.6|2221.8|2218.8|1150
1632145200000|2021-09-20 13:40:00|2235.5|2233.5|2240.5|2238.5|2242.1|2239.8|2234|2232|959
1632145500000|2021-09-20 13:45:00|2240.6|2238.6|2237.6|2235.6|2240.6|2238.6|2232.8|2230.8|1064
1632145800000|2021-09-20 13:50:00|2237.5|2235.5|2236.7|2234.7|2238|2236|2231.9|2229.7|1002
1632146100000|2021-09-20 13:55:00|2236.6|2234.6|2236.6|2234.6|2240.6|2238.6|2233.8|2231.8|967
1632146400000|2021-09-20 14:00:00|2236.5|2234.5|2232.9|2230.9|2237.4|2235|2232.3|2230.3|1078
1632146700000|2021-09-20 14:05:00|2233|2231|2232.2|2229.2|2236.6|2234.1|2230.1|2227.1|909
1632147000000|2021-09-20 14:10:00|2232.1|2229.1|2235.7|2232.7|2235.7|2232.8|2227.3|2224.4|816
1632147300000|2021-09-20 14:15:00|2235.2|2233.2|2236.4|2234.4|2237|2234.6|2232.5|2230.3|768
1632147600000|2021-09-20 14:20:00|2236.5|2234.5|2247.4|2244.4|2249.4|2246.9|2235.2|2233.2|1075
1632147900000|2021-09-20 14:25:00|2247.6|2245.6|2241.7|2238.7|2248.7|2245.8|2240.8|2238.1|738
1632148200000|2021-09-20 14:30:00|2241|2239|2242.4|2240.4|2243.7|2240.9|2238.5|2236.1|776
1632148500000|2021-09-20 14:35:00|2242.5|2240.5|2243.1|2241.1|2246.8|2244.8|2242.4|2240.3|757
1632148800000|2021-09-20 14:40:00|2243|2241|2243|2241|2247.6|2245.6|2241.2|2239.2|794
1632149100000|2021-09-20 14:45:00|2242.9|2240.9|2247.8|2245.8|2250.1|2248.1|2242.9|2240.9|701
1632149400000|2021-09-20 14:50:00|2247.9|2245.9|2247.2|2245.2|2252.9|2250.5|2246.1|2243.6|555
1632149700000|2021-09-20 14:55:00|2247.3|2245.3|2244.2|2241.2|2248|2245.3|2242.3|2240.2|483
1632150000000|2021-09-20 15:00:00|2244.1|2241.1|2246.1|2244.1|2248.4|2246.2|2244.1|2241.1|458
1632150300000|2021-09-20 15:05:00|2245.9|2243.9|2242|2239|2247.5|2245.5|2241.4|2239|440
1632150600000|2021-09-20 15:10:00|2241.6|2239.6|2240.1|2238.1|2243.7|2241.6|2240.1|2237.8|390
1632150900000|2021-09-20 15:15:00|2240|2238|2239.7|2237.7|2244.2|2242|2239.7|2237.6|522
1632151200000|2021-09-20 15:20:00|2239.8|2237.8|2240.9|2238.9|2241|2239|2238|2236|564
1632151500000|2021-09-20 15:25:00|2241.1|2239.1|2239.6|2237.6|2242.4|2240.4|2238|2236|450
1632151800000|2021-09-20 15:30:00|2239.8|2237.8|2236.7|2234.7|2241.3|2238.8|2235.8|2233.8|350
1632152100000|2021-09-20 15:35:00|2236.8|2234.8|2235.3|2233.3|2238.4|2236.1|2235|2232.5|243
1632152400000|2021-09-20 15:40:00|2235.4|2233.4|2234.3|2231.3|2235.4|2233.4|2232.7|2230.6|230
1632152700000|2021-09-20 15:45:00|2234.4|2231.4|2231|2229|2234.7|2232.2|2230.7|2228.7|368
1632153000000|2021-09-20 15:50:00|2231.1|2229.1|2230.8|2228.8|2232.9|2230.9|2230.5|2228.5|366
1632153300000|2021-09-20 15:55:00|2230.7|2228.7|2230|2228|2231.9|2229.9|2229.6|2227.6|273
1632153600000|2021-09-20 16:00:00|2229.9|2227.9|2229|2227|2231.5|2229.1|2228.4|2226.4|273
1632153900000|2021-09-20 16:05:00|2228.8|2226.8|2221.6|2219.6|2229|2227|2221.4|2218.8|355
1632154200000|2021-09-20 16:10:00|2222|2220|2224.2|2222.2|2228|2226|2221.2|2218.5|472
1632154500000|2021-09-20 16:15:00|2224|2222|2220.4|2218.4|2225|2223|2219.7|2217.7|397
1632154800000|2021-09-20 16:20:00|2220.3|2218.3|2220.1|2218.1|2221.1|2219.1|2218.7|2216.7|483
1632155100000|2021-09-20 16:25:00|2220|2218|2222.1|2220.1|2222.4|2220.4|2219.4|2217.4|370
1632155400000|2021-09-20 16:30:00|2221.9|2219.9|2222.7|2220.7|2224.1|2222.1|2219.8|2217.8|457
1632155700000|2021-09-20 16:35:00|2222.8|2220.8|2225.2|2223.2|2225.2|2223.2|2222.6|2220.3|318
1632156000000|2021-09-20 16:40:00|2225.1|2223.1|2224.8|2222.8|2225.4|2223.4|2224|2222|239
1632156300000|2021-09-20 16:45:00|2224.7|2222.7|2225.3|2223.3|2225.9|2223.9|2224.7|2222.7|222
1632156600000|2021-09-20 16:50:00|2225.4|2223.4|2223.8|2221.8|2225.5|2223.5|2223.4|2221.4|208
1632156900000|2021-09-20 16:55:00|2223.7|2221.7|2223.9|2221.9|2225.3|2223.3|2223.2|2221.2|289
1632157200000|2021-09-20 17:00:00|2224|2222|2222.8|2220.8|2224.4|2222.4|2222.6|2220.6|220
1632157500000|2021-09-20 17:05:00|2222.9|2220.9|2222.4|2220.4|2223.5|2221.5|2222.3|2220.3|170
1632157800000|2021-09-20 17:10:00|2222.5|2220.5|2221.9|2219.9|2223|2221|2221.8|2219.8|127
1632158100000|2021-09-20 17:15:00|2221.6|2219.6|2221.7|2219.7|2222.1|2220.1|2220.9|2218.9|185
1632158400000|2021-09-20 17:20:00|2221.8|2219.8|2223.9|2221.9|2223.9|2221.9|2221.8|2219.8|254
1632158700000|2021-09-20 17:25:00|2223.8|2221.8|2223|2221|2224|2222|2222.8|2220.8|229
1632159000000|2021-09-20 17:30:00|2223.1|2221.1|2223.9|2221.9|2224.1|2222.1|2223.1|2221.1|140
1632159300000|2021-09-20 17:35:00|2224.1|2222.1|2225|2223|2225|2223|2223.8|2221.8|111
1632159600000|2021-09-20 17:40:00|2224.9|2222.9|2225|2223|2225.5|2223.5|2224.8|2222.8|91
1632159900000|2021-09-20 17:45:00|2224.9|2222.9|2224.9|2222.9|2225.5|2223.5|2224.4|2222.4|163
1632160200000|2021-09-20 17:50:00|2225.1|2223.1|2225|2223|2225.2|2223.2|2224.4|2222.4|114
1632160500000|2021-09-20 17:55:00|2224.9|2222.9|2224.7|2222.7|2225.2|2223.2|2224.4|2222.4|135
1632160800000|2021-09-20 18:00:00|2224.6|2222.6|2224.6|2222.6|2225.3|2223.3|2224.4|2222.4|231
1632161100000|2021-09-20 18:05:00|2224.5|2222.5|2221.1|2219.1|2224.6|2222.6|2221|2219|218
1632161400000|2021-09-20 18:10:00|2221.2|2219.2|2219.5|2217.5|2221.3|2219.3|2219.3|2217.3|222
1632161700000|2021-09-20 18:15:00|2219.7|2217.7|2219.7|2217.7|2220.2|2218.2|2219.4|2217.4|197
1632162000000|2021-09-20 18:20:00|2219.6|2217.6|2217.5|2215.5|2220.1|2218.1|2217.3|2215.3|242
1632162300000|2021-09-20 18:25:00|2217.6|2215.6|2218|2216|2219.4|2217.3|2217.5|2215.5|268
1632162600000|2021-09-20 18:30:00|2218.3|2216.3|2218.9|2216.9|2219.5|2217.5|2218|2216|286
1632162900000|2021-09-20 18:35:00|2218.8|2216.8|2219.5|2217.5|2220.1|2218.1|2218.6|2216.6|247
1632163200000|2021-09-20 18:40:00|2219.6|2217.6|2219.5|2217.5|2221.9|2219.9|2219.3|2217.3|299
1632163500000|2021-09-20 18:45:00|2219.4|2217.4|2221|2219|2222.3|2220.3|2219.3|2217.3|271
1632163800000|2021-09-20 18:50:00|2221.1|2219.1|2219.9|2217.9|2221.5|2219.5|2219.6|2217.6|206
1632164100000|2021-09-20 18:55:00|2219.7|2217.7|2220.1|2218.1|2221.2|2219.2|2219.7|2217.7|406
1632164400000|2021-09-20 19:00:00|2220|2218|2221.8|2219.8|2222.8|2220.8|2219.7|2217.7|324
1632164700000|2021-09-20 19:05:00|2221.7|2219.7|2220.8|2218.8|2222.1|2220.1|2220.4|2218.4|314
1632165000000|2021-09-20 19:10:00|2220.9|2218.9|2221|2219|2222.3|2220|2220.7|2218.7|212
1632165300000|2021-09-20 19:15:00|2220.9|2218.9|2221.3|2219.3|2222.4|2220.4|2220.9|2218.9|202
1632165600000|2021-09-20 19:20:00|2221.2|2219.2|2222|2220|2222.3|2220.1|2221.2|2218.9|306
1632165900000|2021-09-20 19:25:00|2221.9|2219.9|2223|2221|2223.2|2221.1|2221.6|2219.6|156
1632166200000|2021-09-20 19:30:00|2222.9|2220.9|2222|2220|2223.1|2221.1|2221.9|2219.9|252
1632166500000|2021-09-20 19:35:00|2222.3|2220.3|2222.1|2220.1|2223.5|2221.5|2222.1|2220.1|174
1632166800000|2021-09-20 19:40:00|2222.2|2220.2|2224.2|2222.2|2224.2|2222.2|2222.1|2220.1|227
1632167100000|2021-09-20 19:45:00|2224.1|2222.1|2224.9|2222.9|2225.6|2223.4|2224|2221.7|149
1632167400000|2021-09-20 19:50:00|2225|2223|2225.6|2223.6|2228.8|2226.4|2225|2223|280
1632167700000|2021-09-20 19:55:00|2225.9|2223.9|2225.9|2222.9|2227.1|2225.1|2225|2222.5|332
1632168000000|2021-09-20 20:00:00|2225.8|2222.8|2225.9|2222.9|2227.3|2224.7|2224.6|2221.7|208
1632168300000|2021-09-20 20:05:00|2225.8|2222.8|2225.9|2222.9|2226.7|2224.2|2225.3|2222.4|109
1632168600000|2021-09-20 20:10:00|2225.8|2222.8|2226.5|2223.5|2227.3|2224.3|2225.4|2222.8|91
1632168900000|2021-09-20 20:15:00|2226.6|2223.6|2226.9|2223.9|2227.6|2224.6|2226.4|2223.4|116
1632169200000|2021-09-20 20:20:00|2226.8|2223.8|2228.6|2225.6|2228.6|2226|2226.8|2223.8|79
1632169500000|2021-09-20 20:25:00|2228.5|2225.5|2228.9|2225.9|2229.1|2226.5|2227.6|2225.1|80
1632169800000|2021-09-20 20:30:00|2228.3|2226.3|2228.3|2225.3|2229.4|2226.4|2227.3|2224.9|85
1632170100000|2021-09-20 20:35:00|2228.2|2225.2|2228|2225|2228.4|2225.7|2227.5|2224.6|76
1632170400000|2021-09-20 20:40:00|2228.1|2225.1|2228.6|2225.6|2228.7|2226.3|2227.9|2224.9|70
1632170700000|2021-09-20 20:45:00|2228.4|2225.4|2230|2227|2230.1|2227.1|2228|2225.1|113
1632171000000|2021-09-20 20:50:00|2230.2|2227.2|2229.9|2226.9|2230.5|2227.6|2229.2|2226.2|88
1632171300000|2021-09-20 20:55:00|2229.8|2226.8|2229.1|2226.1|2231.5|2226.8|2228.2|2223.8|173
1632175200000|2021-09-20 22:00:00|2229.2|2226.2|2229.9|2226.9|2231|2228|2228.7|2225.7|152
1632175500000|2021-09-20 22:05:00|2230|2227|2229.8|2226.8|2230.4|2227.4|2229.5|2226.5|139
1632175800000|2021-09-20 22:10:00|2229.7|2226.7|2229.1|2226.1|2230|2227|2228.9|2225.9|59
1632176100000|2021-09-20 22:15:00|2229.2|2226.2|2229.1|2226.1|2230|2227|2228.9|2225.9|80
1632176400000|2021-09-20 22:20:00|2229.2|2226.2|2229.5|2226.5|2229.7|2226.7|2229|2226|62
1632176700000|2021-09-20 22:25:00|2229.6|2226.6|2230.5|2227.5|2230.5|2227.5|2229.6|2226.6|59
1632177000000|2021-09-20 22:30:00|2230.4|2227.4|2230.3|2227.3|2230.7|2227.7|2229.9|2226.9|65
1632177300000|2021-09-20 22:35:00|2230.2|2227.2|2230.8|2227.8|2231|2228|2229.9|2226.9|59
1632177600000|2021-09-20 22:40:00|2230.7|2227.7|2230.7|2227.7|2231.1|2228.6|2230.5|2227.7|48
1632177900000|2021-09-20 22:45:00|2230.1|2228.1|2229.9|2226.9|2230.7|2228.2|2229.8|2226.8|70
1632178200000|2021-09-20 22:50:00|2230|2227|2229.9|2226.9|2230.1|2227.1|2229.6|2226.6|66
1632178500000|2021-09-20 22:55:00|2229.8|2226.8|2229.5|2226.5|2230.5|2227.5|2229.4|2226.4|66
1632178800000|2021-09-20 23:00:00|2229.8|2226.8|2229.7|2226.7|2230.4|2227.4|2229.5|2226.5|95
1632179100000|2021-09-20 23:05:00|2229.6|2226.6|2229.8|2226.8|2230|2227|2229.4|2226.4|109
1632179400000|2021-09-20 23:10:00|2229.9|2226.9|2229.4|2226.4|2229.9|2226.9|2229.2|2226.2|64
1632179700000|2021-09-20 23:15:00|2229.5|2226.5|2230.2|2227.2|2230.6|2227.6|2228.9|2226|136
1632180000000|2021-09-20 23:20:00|2230.3|2227.3|2230.2|2227.2|2230.7|2227.7|2229.4|2226.9|97
1632180300000|2021-09-20 23:25:00|2230.3|2227.3|2231.1|2228.1|2231.3|2228.6|2229.7|2227.2|106
1632180600000|2021-09-20 23:30:00|2231.2|2228.2|2230.6|2227.6|2231.5|2229|2230.4|2227.4|106
1632180900000|2021-09-20 23:35:00|2230.7|2227.7|2230.5|2227.5|2230.8|2228.3|2229.9|2227.2|93
1632181200000|2021-09-20 23:40:00|2230.4|2227.4|2230|2227|2231|2228.3|2229.9|2226.9|122
1632181500000|2021-09-20 23:45:00|2230.1|2227.1|2229.9|2226.9|2230.4|2227.7|2228.7|2226.2|176
1632181800000|2021-09-20 23:50:00|2230|2227|2231.6|2228.6|2231.6|2228.6|2229.9|2226.9|146
1632182100000|2021-09-20 23:55:00|2231.5|2228.5|2231|2228|2232.2|2229.5|2230.7|2228|198
1632182400000|2021-09-21 00:00:00|2231.1|2228.1|2229.2|2227.2|2232.1|2229.1|2229.1|2226.5|247
1632182700000|2021-09-21 00:05:00|2229.3|2227.3|2231.1|2228.1|2231.5|2228.5|2229.1|2226.3|201
1632183000000|2021-09-21 00:10:00|2231|2228|2230.8|2228.8|2232.7|2230|2230.6|2228|252
1632183300000|2021-09-21 00:15:00|2230.9|2228.9|2230.5|2227.5|2231.7|2229|2229.6|2227.1|306
1632183600000|2021-09-21 00:20:00|2230.4|2227.4|2229.6|2226.6|2231.2|2228.5|2228.7|2226.1|259
1632183900000|2021-09-21 00:25:00|2228.9|2226.9|2229.5|2226.5|2230.4|2227.7|2228.8|2226.2|222
1632184200000|2021-09-21 00:30:00|2229.6|2226.6|2228.2|2226.2|2230.1|2227.4|2228.1|2226|306
1632184500000|2021-09-21 00:35:00|2228.3|2226.3|2228.4|2226.4|2229|2227|2227.7|2225.2|211
1632184800000|2021-09-21 00:40:00|2228.2|2226.2|2227.4|2225.4|2228.3|2226.3|2226.8|2224.6|229
1632185100000|2021-09-21 00:45:00|2227.6|2225.6|2228.1|2225.1|2228.5|2225.9|2226.3|2223.8|222
1632185400000|2021-09-21 00:50:00|2227.9|2224.9|2227.4|2225.4|2228.8|2226.1|2226.8|2224.3|298
1632185700000|2021-09-21 00:55:00|2227.3|2225.3|2227.4|2224.4|2228.3|2225.6|2226|2223.6|291
1632186000000|2021-09-21 01:00:00|2227.5|2224.5|2227.8|2224.8|2228|2225.1|2225.7|2223.2|225
1632186300000|2021-09-21 01:05:00|2227.7|2224.7|2232|2229|2232|2229|2227.4|2224.7|238
1632186600000|2021-09-21 01:10:00|2231.9|2228.9|2232.5|2229.5|2233.7|2230.7|2231.2|2228.2|174
1632186900000|2021-09-21 01:15:00|2232.6|2229.6|2231.7|2228.7|2233.2|2230.2|2231.3|2228.3|195
1632187200000|2021-09-21 01:20:00|2231.8|2228.8|2230.3|2227.3|2231.9|2228.9|2229.7|2226.7|257
1632187500000|2021-09-21 01:25:00|2230.4|2227.4|2232.1|2229.1|2232.6|2229.6|2230.1|2227.1|256
1632187800000|2021-09-21 01:30:00|2231.9|2228.9|2232.8|2229.8|2233.7|2230.7|2231.1|2228.1|327
1632188100000|2021-09-21 01:35:00|2232.9|2229.9|2231.6|2228.6|2233.4|2230.4|2231.3|2228.3|286
1632188400000|2021-09-21 01:40:00|2231.7|2228.7|2232|2229|2232.7|2229.7|2230.9|2227.9|224
1632188700000|2021-09-21 01:45:00|2231.8|2228.8|2233.9|2230.9|2234.2|2231.2|2231.4|2228.4|250
1632189000000|2021-09-21 01:50:00|2234.2|2231.2|2234.3|2231.3|2234.4|2231.4|2232.6|2229.6|203
1632189300000|2021-09-21 01:55:00|2234.2|2231.2|2235|2232|2235.3|2232.3|2233.8|2230.8|172
1632189600000|2021-09-21 02:00:00|2235.1|2232.1|2235.4|2232.4|2235.9|2232.9|2234.8|2231.8|150
1632189900000|2021-09-21 02:05:00|2235.5|2232.5|2234.4|2231.4|2236|2233.1|2234.2|2231.2|166
1632190200000|2021-09-21 02:10:00|2234.3|2231.3|2234|2231|2235.1|2232.1|2233.8|2230.8|193
1632190500000|2021-09-21 02:15:00|2233.9|2230.9|2232.7|2229.7|2234.1|2231.1|2232.1|2229.5|167
1632190800000|2021-09-21 02:20:00|2232.8|2229.8|2232.9|2229.9|2233.6|2230.6|2232.5|2229.5|154
1632191100000|2021-09-21 02:25:00|2233.1|2230.1|2232.5|2229.5|2233.3|2230.3|2232.1|2229.1|123
1632191400000|2021-09-21 02:30:00|2232.6|2229.6|2231.5|2228.5|2232.6|2229.6|2230.9|2228.3|154
1632191700000|2021-09-21 02:35:00|2231.6|2228.6|2231.4|2228.4|2231.8|2229.3|2230.5|2228|187
1632192000000|2021-09-21 02:40:00|2231.5|2228.5|2230.6|2228.6|2231.8|2229.3|2230.3|2227.8|161
1632192300000|2021-09-21 02:45:00|2230.7|2228.7|2232.3|2229.3|2232.4|2229.7|2230.5|2228.1|131
1632192600000|2021-09-21 02:50:00|2232.2|2229.2|2231.1|2229.1|2232.6|2229.8|2230.9|2228.4|141
1632192900000|2021-09-21 02:55:00|2231.5|2228.5|2231.5|2228.5|2231.9|2229.2|2230.3|2227.7|193
1632193200000|2021-09-21 03:00:00|2231.4|2228.4|2229.6|2226.6|2231.5|2228.7|2229.1|2226.5|228
1632193500000|2021-09-21 03:05:00|2229.7|2226.7|2230.6|2227.6|2230.7|2228.2|2229.2|2226.5|193
1632193800000|2021-09-21 03:10:00|2230.7|2227.7|2231.7|2228.7|2231.8|2229.2|2230.4|2227.4|121
1632194100000|2021-09-21 03:15:00|2231.6|2228.6|2232.3|2229.3|2232.9|2230.6|2231|2228.5|157
1632194400000|2021-09-21 03:20:00|2232.2|2229.2|2231|2229|2232.2|2229.6|2230.9|2228.3|138
1632194700000|2021-09-21 03:25:00|2231.1|2229.1|2231.7|2228.7|2232.1|2229.3|2230.8|2228.3|129
1632195000000|2021-09-21 03:30:00|2231.8|2228.8|2231|2228|2232|2229.4|2230.6|2228|133
1632195300000|2021-09-21 03:35:00|2231.1|2228.1|2229.9|2227.9|2231.4|2229|2229.8|2227.5|117
1632195600000|2021-09-21 03:40:00|2229.8|2227.8|2230.3|2227.3|2230.9|2228.3|2229.5|2227.1|99
1632195900000|2021-09-21 03:45:00|2230.4|2227.4|2230.5|2227.5|2231.5|2228.5|2230|2227.3|90
1632196200000|2021-09-21 03:50:00|2230.6|2227.6|2230.2|2227.2|2230.7|2228|2229.5|2227|99
1632196500000|2021-09-21 03:55:00|2230.3|2227.3|2230.2|2227.2|2230.7|2228.1|2230|2227|92
1632196800000|2021-09-21 04:00:00|2230.1|2227.1|2230.5|2227.5|2230.5|2227.5|2228.9|2226.5|116
1632197100000|2021-09-21 04:05:00|2230.4|2227.4|2230.4|2227.4|2230.6|2228|2229.9|2226.9|97
1632197400000|2021-09-21 04:10:00|2230.5|2227.5|2230.5|2227.5|2230.5|2227.5|2229.8|2226.8|101
1632197700000|2021-09-21 04:15:00|2230.4|2227.4|2230.5|2228.5|2231.8|2228.8|2229.8|2226.8|119
1632198000000|2021-09-21 04:20:00|2230.4|2228.4|2229.4|2226.4|2231.1|2228.6|2229.3|2226.3|115
1632198300000|2021-09-21 04:25:00|2229.3|2226.3|2228.8|2225.8|2229.5|2226.5|2228.7|2225.7|85
1632198600000|2021-09-21 04:30:00|2228.7|2225.7|2228.4|2225.4|2229|2226.4|2228.1|2225.1|128
1632198900000|2021-09-21 04:35:00|2228.3|2225.3|2227|2224|2228.8|2225.8|2226.9|2223.9|136
1632199200000|2021-09-21 04:40:00|2226.9|2223.9|2226.7|2223.7|2227.2|2224.7|2225.3|2222.7|100
1632199500000|2021-09-21 04:45:00|2227|2224|2226|2224|2227.4|2224.5|2225.7|2223.6|104
1632199800000|2021-09-21 04:50:00|2226.1|2224.1|2225.5|2223.5|2226.2|2224.1|2225.2|2222.8|120
1632200100000|2021-09-21 04:55:00|2225.6|2223.6|2226.4|2224.4|2227.3|2224.5|2225.6|2223|130
1632200400000|2021-09-21 05:00:00|2226.3|2224.3|2226.5|2223.5|2226.8|2224.4|2225.9|2223|137
1632200700000|2021-09-21 05:05:00|2226.6|2223.6|2227|2224|2227.9|2224.9|2225.8|2223.6|159
1632201000000|2021-09-21 05:10:00|2227.1|2224.1|2228.1|2225.1|2229.3|2226.3|2226.7|2223.7|168
1632201300000|2021-09-21 05:15:00|2228|2225|2229.1|2226.1|2229.5|2226.8|2228|2225|175
1632201600000|2021-09-21 05:20:00|2229.3|2226.3|2227.4|2225.4|2229.4|2226.7|2227|2224.4|171
1632201900000|2021-09-21 05:25:00|2227.2|2225.2|2229.5|2226.5|2229.6|2227.1|2227.2|2225.1|224
1632202200000|2021-09-21 05:30:00|2229.2|2226.2|2228.4|2225.4|2229.2|2226.8|2227.8|2224.8|197
1632202500000|2021-09-21 05:35:00|2228.3|2225.3|2228.6|2225.6|2229|2226.8|2227.6|2225|148
1632202800000|2021-09-21 05:40:00|2228.5|2225.5|2228.4|2225.4|2228.9|2226.1|2227.2|2224.7|257
1632203100000|2021-09-21 05:45:00|2228.3|2225.3|2228.5|2226.5|2229.2|2226.5|2226.8|2224.1|312
1632203400000|2021-09-21 05:50:00|2228.6|2226.6|2230.7|2227.7|2231.3|2228.3|2228|2225.5|237
1632203700000|2021-09-21 05:55:00|2230.9|2227.9|2231.7|2228.7|2232.1|2229.5|2230.6|2227.6|225
1632204000000|2021-09-21 06:00:00|2231.6|2228.6|2231.8|2229.8|2232.9|2230|2229.8|2227.5|388
1632204300000|2021-09-21 06:05:00|2231.9|2229.9|2234.2|2231.2|2234.9|2232.1|2231.3|2228.8|293
1632204600000|2021-09-21 06:10:00|2233.7|2231.7|2234.6|2232.6|2236.3|2233.8|2233.7|2231.2|332
1632204900000|2021-09-21 06:15:00|2234.5|2232.5|2235.3|2233.3|2235.8|2233.5|2232.6|2230.5|376
1632205200000|2021-09-21 06:20:00|2235.4|2233.4|2236.8|2233.8|2236.9|2234.5|2234.7|2232.5|271
1632205500000|2021-09-21 06:25:00|2236.6|2233.6|2237.5|2234.5|2237.5|2235.4|2235.8|2233.2|214
1632205800000|2021-09-21 06:30:00|2237.4|2234.4|2235.1|2232.1|2237.6|2234.9|2234.2|2231.7|271
1632206100000|2021-09-21 06:35:00|2234.4|2232.4|2233.7|2230.7|2235.5|2232.6|2232.7|2230.3|238
1632206400000|2021-09-21 06:40:00|2233.8|2230.8|2231|2229|2234.5|2232|2230.9|2228.4|222
1632206700000|2021-09-21 06:45:00|2230.9|2228.9|2230.3|2227.3|2231.8|2229.2|2228.7|2226.1|274
1632207000000|2021-09-21 06:50:00|2230.2|2227.2|2229.6|2226.6|2230.5|2228.5|2228.4|2225.7|276
1632207300000|2021-09-21 06:55:00|2229.7|2226.7|2229.9|2226.9|2230.9|2227.9|2228.5|2226|346
1632207600000|2021-09-21 07:00:00|2230|2227|2232.3|2229.3|2232.5|2229.8|2228|2225.6|564
1632207900000|2021-09-21 07:05:00|2232.2|2229.2|2236.8|2234.8|2238|2235.8|2231.7|2229.1|501
1632208200000|2021-09-21 07:10:00|2236.7|2234.7|2234|2232|2237.4|2234.9|2233.9|2231.4|454
1632208500000|2021-09-21 07:15:00|2233.9|2231.9|2233.7|2231.7|2235.1|2232.6|2232.3|2230.2|424
1632208800000|2021-09-21 07:20:00|2233.8|2231.8|2232|2230|2234.5|2232|2231.4|2228.9|423
1632209100000|2021-09-21 07:25:00|2232.3|2230.3|2236.2|2233.2|2237.3|2234.6|2232.1|2229.3|495
1632209400000|2021-09-21 07:30:00|2236.1|2233.1|2235.7|2233.7|2237.3|2234.8|2235.4|2232.8|481
1632209700000|2021-09-21 07:35:00|2235.6|2233.6|2234.6|2232.6|2237.8|2235.2|2234.2|2232.1|375
1632210000000|2021-09-21 07:40:00|2234.9|2232.9|2236.1|2234.1|2237.6|2235.1|2234.5|2232.4|355
1632210300000|2021-09-21 07:45:00|2236.7|2233.7|2234.9|2232.9|2236.8|2234.6|2234.8|2232.5|387
1632210600000|2021-09-21 07:50:00|2234.8|2232.8|2240.5|2237.5|2240.7|2238.4|2234.6|2232.4|447
1632210900000|2021-09-21 07:55:00|2240.7|2237.7|2240.4|2238.4|2240.9|2238.5|2237.9|2235.4|456
1632211200000|2021-09-21 08:00:00|2240.9|2238.9|2240.3|2237.3|2241.8|2239.2|2238.7|2236|458
1632211500000|2021-09-21 08:05:00|2239.8|2237.8|2243.2|2241.2|2243.7|2241.2|2239.7|2237.3|514
1632211800000|2021-09-21 08:10:00|2242.9|2240.9|2244.7|2242.7|2245.7|2243.1|2242.7|2240.3|488
1632212100000|2021-09-21 08:15:00|2244.6|2242.6|2244.4|2242.4|2247.4|2244.9|2244.2|2241.7|520
1632212400000|2021-09-21 08:20:00|2244.5|2242.5|2241.3|2239.3|2245|2242.8|2241|2239|425
1632212700000|2021-09-21 08:25:00|2241.4|2239.4|2240.9|2238.9|2242.6|2240.1|2239.6|2237.2|429
1632213000000|2021-09-21 08:30:00|2240.8|2238.8|2244.3|2241.3|2244.5|2242.1|2239.1|2236.8|443
1632213300000|2021-09-21 08:35:00|2244.4|2241.4|2243.7|2240.7|2244.9|2242.6|2242.7|2240.1|383
1632213600000|2021-09-21 08:40:00|2243.8|2240.8|2246.6|2243.6|2247|2244.5|2243.1|2240.6|381
1632213900000|2021-09-21 08:45:00|2246.5|2243.5|2248.8|2245.8|2249.6|2246.6|2245.5|2243.4|301
1632214200000|2021-09-21 08:50:00|2248.7|2245.7|2252.6|2250.6|2252.9|2250.7|2246.3|2243.4|486
1632214500000|2021-09-21 08:55:00|2252.7|2250.7|2254|2251|2257.4|2255|2252.3|2249.8|552
1632214800000|2021-09-21 09:00:00|2254.1|2251.1|2253.4|2250.4|2254.5|2252|2251.8|2249.3|531
1632215100000|2021-09-21 09:05:00|2253.3|2250.3|2255.9|2253.9|2257.4|2255|2253.3|2250.3|437
1632215400000|2021-09-21 09:10:00|2255.8|2253.8|2253.5|2251.5|2256.7|2254.3|2253.4|2251.3|395
1632215700000|2021-09-21 09:15:00|2253.4|2251.4|2253|2250|2254.5|2252|2252.4|2249.8|432
1632216000000|2021-09-21 09:20:00|2252.9|2249.9|2253.8|2250.8|2254.4|2252.1|2252.3|2249.9|512
1632216300000|2021-09-21 09:25:00|2253.9|2250.9|2253.2|2251.2|2255.2|2252.6|2252.9|2250.8|474
1632216600000|2021-09-21 09:30:00|2253.4|2251.4|2254.9|2252.9|2257|2254.4|2253|2250.8|636
1632216900000|2021-09-21 09:35:00|2254.6|2252.6|2253.5|2251.5|2255.4|2252.9|2253.3|2251.1|388
1632217200000|2021-09-21 09:40:00|2253.3|2251.3|2254.5|2251.5|2255.1|2252.5|2253.2|2251.1|402
1632217500000|2021-09-21 09:45:00|2254.3|2251.3|2255.4|2253.4|2256.6|2254|2253.7|2251.2|485
1632217800000|2021-09-21 09:50:00|2255.5|2253.5|2254.4|2252.4|2256.1|2254.1|2254.2|2252.1|401
1632218100000|2021-09-21 09:55:00|2254.3|2252.3|2258.6|2255.6|2259.2|2256.7|2254|2251.5|451
1632218400000|2021-09-21 10:00:00|2258.8|2255.8|2257.4|2255.4|2259.1|2256.7|2257.2|2254.9|335
1632218700000|2021-09-21 10:05:00|2257.3|2255.3|2257.4|2254.4|2258.4|2256.1|2256.8|2254.2|226
1632219000000|2021-09-21 10:10:00|2257.3|2254.3|2256.5|2254.5|2257.4|2254.9|2255.3|2252.9|292
1632219300000|2021-09-21 10:15:00|2256.4|2254.4|2260.9|2257.9|2260.9|2258.4|2255.9|2253.5|300
1632219600000|2021-09-21 10:20:00|2260.8|2257.8|2260.2|2257.2|2261.3|2259|2258.4|2256.4|253
1632219900000|2021-09-21 10:25:00|2260.4|2257.4|2261.1|2259.1|2261.7|2259.4|2259.7|2257.3|281
1632220200000|2021-09-21 10:30:00|2261.2|2259.2|2259.1|2257.1|2261.8|2259.7|2259.1|2256.6|283
1632220500000|2021-09-21 10:35:00|2258.5|2256.5|2259.1|2257.1|2259.7|2257.7|2258|2256|311
1632220800000|2021-09-21 10:40:00|2259|2257|2259.8|2257.8|2260.7|2258.5|2258.9|2256.8|336
1632221100000|2021-09-21 10:45:00|2259.7|2257.7|2259.8|2257.8|2261.3|2259|2259.5|2257|233
1632221400000|2021-09-21 10:50:00|2260.2|2257.2|2264.4|2261.4|2267.6|2265.1|2259.6|2257.2|352
1632221700000|2021-09-21 10:55:00|2264.5|2261.5|2260.4|2258.4|2264.5|2261.9|2260.3|2258.3|242
1632222000000|2021-09-21 11:00:00|2260.5|2258.5|2258.1|2255.1|2262.7|2260.1|2256.4|2254|524
1632222300000|2021-09-21 11:05:00|2257.7|2255.7|2256.9|2253.9|2258.2|2255.7|2255.4|2252.9|343
1632222600000|2021-09-21 11:10:00|2256.8|2253.8|2256.8|2253.8|2258.8|2256.2|2255.5|2252.9|318
1632222900000|2021-09-21 11:15:00|2256.7|2253.7|2257.2|2254.2|2257.8|2255|2255.8|2253.1|275
1632223200000|2021-09-21 11:20:00|2256.8|2254.8|2254.5|2251.5|2257.3|2254.8|2253.7|2250.9|299
1632223500000|2021-09-21 11:25:00|2254.6|2251.6|2256.3|2253.3|2257.2|2254.6|2254.3|2251.3|236
1632223800000|2021-09-21 11:30:00|2256.2|2253.2|2256.6|2253.6|2256.8|2253.8|2254.1|2251.1|291
1632224100000|2021-09-21 11:35:00|2256.7|2253.7|2258.5|2255.5|2258.5|2255.5|2255|2252.1|285
1632224400000|2021-09-21 11:40:00|2258.6|2255.6|2256.8|2253.8|2259.2|2256.6|2256.5|2253.7|274
1632224700000|2021-09-21 11:45:00|2256.9|2253.9|2259.1|2256.1|2260.5|2258.1|2256.7|2253.7|308
1632225000000|2021-09-21 11:50:00|2259|2256|2258.5|2256.5|2260.7|2257.7|2256.6|2253.7|417
1632225300000|2021-09-21 11:55:00|2259|2256|2259.5|2257.5|2260.9|2257.9|2258.2|2255.9|212
1632225600000|2021-09-21 12:00:00|2260.1|2257.1|2259.2|2256.2|2260.8|2258.1|2256.9|2254.2|432
1632225900000|2021-09-21 12:05:00|2259|2256|2259.5|2256.5|2262.1|2259.7|2255.9|2253.7|590
1632226200000|2021-09-21 12:10:00|2259.6|2256.6|2253.1|2250.1|2262|2259|2252.6|2249.6|679
1632226500000|2021-09-21 12:15:00|2253.2|2250.2|2252.1|2249.1|2257.7|2254.7|2248.8|2246.5|970
1632226800000|2021-09-21 12:20:00|2251.9|2248.9|2263|2260|2263.1|2260.1|2251.4|2248.4|879
1632227100000|2021-09-21 12:25:00|2263.2|2260.2|2264.4|2261.4|2267.8|2265.2|2261.5|2258.5|782
1632227400000|2021-09-21 12:30:00|2264.6|2261.6|2261.5|2258.5|2267.9|2265.2|2260.5|2257.8|903
1632227700000|2021-09-21 12:35:00|2261.6|2258.6|2258.5|2255.5|2262.9|2260.4|2257|2254.6|739
1632228000000|2021-09-21 12:40:00|2258.4|2255.4|2255|2252|2259.6|2256.9|2254.4|2251.7|655
1632228300000|2021-09-21 12:45:00|2255.1|2252.1|2255.5|2253.5|2256.9|2254.8|2253.9|2251.1|598
1632228600000|2021-09-21 12:50:00|2255.4|2253.4|2258.1|2256.1|2259.5|2257.2|2255.4|2253.4|683
1632228900000|2021-09-21 12:55:00|2258.5|2255.5|2254.2|2252.2|2259.6|2256.8|2253.4|2251.2|797
1632229200000|2021-09-21 13:00:00|2255|2252|2256.2|2253.2|2257.3|2254.7|2254.1|2251.6|720
1632229500000|2021-09-21 13:05:00|2256.3|2253.3|2251.8|2249.8|2257.6|2254.7|2251.5|2249|737
1632229800000|2021-09-21 13:10:00|2251.7|2249.7|2253|2251|2254.6|2252.2|2251.1|2248.6|686
1632230100000|2021-09-21 13:15:00|2253.1|2251.1|2253.1|2251.1|2257.3|2254.6|2252.4|2250|621
1632230400000|2021-09-21 13:20:00|2253.4|2250.4|2254.5|2251.5|2256.2|2253.5|2252|2249.7|536
1632230700000|2021-09-21 13:25:00|2254|2252|2254.5|2252.5|2257.1|2254.1|2253.3|2250.6|567
1632231000000|2021-09-21 13:30:00|2254.4|2252.4|2255.3|2252.3|2257.7|2255|2252|2249.4|1090
1632231300000|2021-09-21 13:35:00|2255.4|2252.4|2255.6|2252.6|2257.8|2255|2249.3|2246.8|1011
1632231600000|2021-09-21 13:40:00|2255.7|2252.7|2257.2|2254.2|2259.9|2256.9|2254.3|2251.3|939
1632231900000|2021-09-21 13:45:00|2257.3|2254.3|2247.5|2244.5|2257.3|2254.3|2247.2|2244.5|1042
1632232200000|2021-09-21 13:50:00|2247.7|2244.7|2253.4|2250.4|2254.3|2251.3|2247.1|2244.4|882
1632232500000|2021-09-21 13:55:00|2253.5|2250.5|2253.6|2250.6|2256.9|2253.9|2252.9|2249.9|936
1632232800000|2021-09-21 14:00:00|2253.5|2250.5|2255.7|2252.7|2258.5|2255.8|2253.5|2250.5|1075
1632233100000|2021-09-21 14:05:00|2255.6|2252.6|2245|2242|2257.1|2254.8|2245|2242|884
1632233400000|2021-09-21 14:10:00|2243.9|2241.9|2245.6|2243.6|2248.7|2245.7|2238.8|2236.7|923
1632233700000|2021-09-21 14:15:00|2245.4|2243.4|2242.9|2240.9|2247.1|2244.7|2242.5|2239.9|1022
1632234000000|2021-09-21 14:20:00|2243.1|2241.1|2247.4|2244.4|2247.6|2245.1|2241.4|2238.9|926
1632234300000|2021-09-21 14:25:00|2247.5|2244.5|2247.2|2245.2|2250.8|2248.4|2246.7|2244.3|957
1632234600000|2021-09-21 14:30:00|2247.8|2244.8|2248.4|2246.4|2250.3|2247.8|2245.9|2243.5|773
1632234900000|2021-09-21 14:35:00|2248.3|2246.3|2251.2|2249.2|2252|2249.5|2247.8|2244.8|717
1632235200000|2021-09-21 14:40:00|2251.3|2249.3|2252.3|2250.3|2256.8|2254.4|2250.9|2248.3|625
1632235500000|2021-09-21 14:45:00|2252.4|2250.4|2249.6|2247.6|2253.3|2250.9|2248.8|2246.7|627
1632235800000|2021-09-21 14:50:00|2249.7|2247.7|2250.9|2248.9|2253.4|2250.9|2249.4|2247|444
1632236100000|2021-09-21 14:55:00|2251|2249|2250|2248|2251.9|2249|2247.5|2245.3|457
1632236400000|2021-09-21 15:00:00|2249.9|2247.9|2253.8|2251.8|2255.3|2252.8|2249.3|2246.7|468
1632236700000|2021-09-21 15:05:00|2253.7|2251.7|2259.8|2256.8|2259.9|2256.9|2253.6|2251.6|438
1632237000000|2021-09-21 15:10:00|2259.9|2256.9|2261.3|2259.3|2263.1|2260.6|2259.8|2256.8|495
1632237300000|2021-09-21 15:15:00|2261.5|2259.5|2263.8|2260.8|2263.8|2261.1|2258.2|2256.2|555
1632237600000|2021-09-21 15:20:00|2263.3|2261.3|2264|2261|2266.7|2264.1|2262.5|2259.9|580
1632237900000|2021-09-21 15:25:00|2264.1|2261.1|2266.7|2263.7|2266.7|2264.2|2263.9|2261.1|445
1632238200000|2021-09-21 15:30:00|2266.8|2263.8|2268.6|2265.6|2268.9|2266.4|2265.8|2263.3|727
1632238500000|2021-09-21 15:35:00|2268.4|2265.4|2271.5|2269.5|2272.8|2270.3|2267.7|2265.4|608
1632238800000|2021-09-21 15:40:00|2271.4|2269.4|2269.6|2267.6|2274|2271.6|2269.5|2266.8|600
1632239100000|2021-09-21 15:45:00|2270|2268|2268.2|2265.2|2271|2268.6|2267.2|2264.6|595
1632239400000|2021-09-21 15:50:00|2267.6|2265.6|2267.7|2264.7|2268.6|2266.1|2266.8|2264|349
1632239700000|2021-09-21 15:55:00|2267.9|2264.9|2264.1|2262.1|2268.7|2266.2|2263.9|2261|421
1632240000000|2021-09-21 16:00:00|2264.2|2262.2|2264.8|2261.8|2265.7|2263.2|2263.4|2260.6|484
1632240300000|2021-09-21 16:05:00|2264.9|2261.9|2263.6|2261.6|2265.3|2262.8|2263.2|2260.9|375
1632240600000|2021-09-21 16:10:00|2263.5|2261.5|2265.1|2263.1|2265.7|2263.2|2263.4|2260.9|287
1632240900000|2021-09-21 16:15:00|2265|2263|2262.7|2259.7|2265.7|2263|2262.6|2259.6|305
1632241200000|2021-09-21 16:20:00|2262.8|2259.8|2262.4|2260.4|2264|2261.5|2262.1|2259.6|250
1632241500000|2021-09-21 16:25:00|2262.5|2260.5|2261.9|2259.9|2264.2|2261.7|2261.6|2259|225
1632241800000|2021-09-21 16:30:00|2261.7|2259.7|2262.7|2260.7|2262.8|2260.8|2260.9|2258.5|187
1632242100000|2021-09-21 16:35:00|2263.3|2261.3|2264.4|2262.4|2265.6|2263.1|2263.2|2261.2|265
1632242400000|2021-09-21 16:40:00|2264.3|2262.3|2265.4|2263.4|2266.7|2264.3|2264.3|2262.3|246
1632242700000|2021-09-21 16:45:00|2265.5|2263.5|2264.6|2262.6|2265.6|2263.5|2264.2|2261.8|252
1632243000000|2021-09-21 16:50:00|2264.7|2262.7|2263.9|2261.9|2265.1|2262.8|2262.8|2260.8|309
1632243300000|2021-09-21 16:55:00|2263.8|2261.8|2266.2|2264.2|2266.7|2264.3|2263.8|2261.8|260
1632243600000|2021-09-21 17:00:00|2266.6|2263.6|2267.4|2265.4|2268.1|2265.7|2265.1|2262.9|398
1632243900000|2021-09-21 17:05:00|2267.5|2265.5|2265.5|2263.5|2268.6|2265.9|2265.3|2263.3|350
1632244200000|2021-09-21 17:10:00|2265.4|2263.4|2265.4|2263.4|2266.6|2264|2265.1|2262.8|267
1632244500000|2021-09-21 17:15:00|2265.3|2263.3|2265.9|2263.9|2266|2263.9|2263.6|2261.4|277
1632244800000|2021-09-21 17:20:00|2265.8|2263.8|2262.8|2260.8|2266.2|2263.9|2262.2|2260.2|391
1632245100000|2021-09-21 17:25:00|2262.9|2260.9|2261.9|2259.9|2263.7|2261.3|2261.2|2259.2|354
1632245400000|2021-09-21 17:30:00|2262|2260|2261.9|2259.9|2263.1|2260.8|2261.2|2258.9|255
1632245700000|2021-09-21 17:35:00|2262|2260|2259.4|2257.4|2262.5|2260.1|2258.8|2256.5|278
1632246000000|2021-09-21 17:40:00|2259.5|2257.5|2257.6|2255.6|2259.7|2257.5|2257.2|2255|258
1632246300000|2021-09-21 17:45:00|2257.5|2255.5|2257.9|2255.9|2258.5|2256.5|2257.3|2255.1|169
1632246600000|2021-09-21 17:50:00|2257.8|2255.8|2255.8|2253.8|2258.4|2256.4|2255|2252.6|206
1632246900000|2021-09-21 17:55:00|2255.7|2253.7|2256.8|2254.8|2257.5|2254.8|2254.3|2252.3|342
1632247200000|2021-09-21 18:00:00|2256.7|2254.7|2256.4|2254.4|2257.8|2255.8|2256.2|2254|262
1632247500000|2021-09-21 18:05:00|2256.3|2254.3|2257.8|2255.8|2257.9|2255.9|2256.2|2253.8|214
1632247800000|2021-09-21 18:10:00|2257.5|2255.5|2256.8|2254.8|2258.2|2255.5|2256.4|2254|185
1632248100000|2021-09-21 18:15:00|2256.6|2254.6|2255.4|2253.4|2257|2254.7|2254.7|2252.2|172
1632248400000|2021-09-21 18:20:00|2255.5|2253.5|2254.4|2251.4|2256.4|2254.4|2253.3|2250.7|248
1632248700000|2021-09-21 18:25:00|2254.3|2251.3|2252.8|2250.8|2254.4|2251.9|2252.5|2250.4|280
1632249000000|2021-09-21 18:30:00|2252.9|2250.9|2256.3|2253.3|2256.4|2253.8|2252.8|2250.8|220
1632249300000|2021-09-21 18:35:00|2256.2|2253.2|2255.4|2253.4|2256.4|2253.4|2254.2|2251.6|218
1632249600000|2021-09-21 18:40:00|2255.5|2253.5|2254.8|2252.8|2256.2|2253.9|2254.7|2252.2|182
1632249900000|2021-09-21 18:45:00|2254.7|2252.7|2256|2254|2257.5|2255|2254.7|2252.3|175
1632250200000|2021-09-21 18:50:00|2256.4|2254.4|2257.8|2255.8|2258.2|2255.8|2256|2254|223
1632250500000|2021-09-21 18:55:00|2257.9|2255.9|2257|2255|2257.9|2255.9|2256.4|2254.4|177
1632250800000|2021-09-21 19:00:00|2256.8|2254.8|2257.6|2255.6|2258.2|2256.1|2256.8|2254.8|176
1632251100000|2021-09-21 19:05:00|2257.7|2255.7|2257.5|2255.5|2258.4|2256.4|2257.4|2255.1|173
1632251400000|2021-09-21 19:10:00|2257.7|2255.7|2258|2256|2258.4|2256.2|2257.5|2255.2|173
1632251700000|2021-09-21 19:15:00|2257.9|2255.9|2257|2255|2258.4|2256.4|2256.9|2254.9|196
1632252000000|2021-09-21 19:20:00|2256.8|2254.8|2256.9|2254.9|2257.7|2255.7|2256.7|2254.4|217
1632252300000|2021-09-21 19:25:00|2257|2255|2256.7|2253.7|2257.7|2255.2|2255.8|2253.2|271
1632252600000|2021-09-21 19:30:00|2256.9|2253.9|2256.1|2254.1|2257.6|2255.2|2255.7|2253.3|275
1632252900000|2021-09-21 19:35:00|2256.3|2254.3|2255.2|2253.2|2257.3|2254.7|2255.2|2252.7|209
1632253200000|2021-09-21 19:40:00|2255.1|2253.1|2255.3|2252.3|2256|2253.6|2254.9|2252.2|224
1632253500000|2021-09-21 19:45:00|2255.4|2252.4|2253.9|2250.9|2255.4|2252.4|2253.3|2250.7|128
1632253800000|2021-09-21 19:50:00|2254|2251|2252.4|2249.4|2254.4|2251.8|2252.1|2249.3|232
1632254100000|2021-09-21 19:55:00|2252.3|2249.3|2252.8|2249.8|2253.1|2250.4|2251.7|2249.1|216
1632254400000|2021-09-21 20:00:00|2252.7|2249.7|2252.8|2249.8|2253.3|2250.7|2252.5|2249.5|168
1632254700000|2021-09-21 20:05:00|2252.7|2249.7|2252|2249|2253.6|2250.6|2252|2249|111
1632255000000|2021-09-21 20:10:00|2251.9|2248.9|2251.4|2248.4|2252.2|2249.2|2251.2|2248.2|102
1632255300000|2021-09-21 20:15:00|2251.5|2248.5|2250.7|2247.7|2251.5|2248.5|2250.6|2247.6|78
1632255600000|2021-09-21 20:20:00|2250.8|2247.8|2250.3|2247.3|2250.9|2247.9|2250.1|2247.1|92
1632255900000|2021-09-21 20:25:00|2250.4|2247.4|2250.1|2247.1|2250.5|2247.5|2249.8|2246.8|77
1632256200000|2021-09-21 20:30:00|2250.2|2247.2|2251.1|2248.1|2251.6|2248.6|2250|2247|90
1632256500000|2021-09-21 20:35:00|2251.2|2248.2|2250.6|2247.6|2252.2|2249.2|2250.5|2247.5|99
1632256800000|2021-09-21 20:40:00|2250.5|2247.5|2250.5|2247.5|2251.1|2248.1|2250.2|2247.2|71
1632257100000|2021-09-21 20:45:00|2250.2|2247.2|2249.6|2246.6|2250.8|2247.8|2249.4|2246.4|98
1632257400000|2021-09-21 20:50:00|2249.5|2246.5|2249.2|2246.2|2250.2|2247.2|2248.9|2245.9|104
1632257700000|2021-09-21 20:55:00|2249.3|2246.3|2250.5|2247.5|2251.2|2248.2|2249.1|2246.1|137
1632261600000|2021-09-21 22:00:00|2251.5|2248.5|2251.9|2248.9|2252.7|2249.7|2251|2248|180
1632261900000|2021-09-21 22:05:00|2251.8|2248.8|2252.2|2249.2|2253.3|2250.3|2251.7|2248.7|123
1632262200000|2021-09-21 22:10:00|2252.3|2249.3|2252.3|2249.3|2253.3|2250.3|2252.1|2249.1|116
1632262500000|2021-09-21 22:15:00|2252.5|2249.5|2252.6|2249.6|2252.9|2249.9|2251.9|2248.9|95
1632262800000|2021-09-21 22:20:00|2252.5|2249.5|2253.1|2250.1|2253.1|2250.2|2252.1|2249.1|76
1632263100000|2021-09-21 22:25:00|2253.2|2250.2|2253|2250|2253.4|2250.4|2252.7|2249.7|69
1632263400000|2021-09-21 22:30:00|2253.1|2250.1|2252.2|2249.2|2253.6|2250.9|2251.6|2249|97
1632263700000|2021-09-21 22:35:00|2252.3|2249.3|2252.6|2249.6|2252.7|2249.7|2252|2249|68
1632264000000|2021-09-21 22:40:00|2252.4|2249.4|2252.5|2249.5|2252.7|2250.1|2251.9|2248.9|88
1632264300000|2021-09-21 22:45:00|2252.3|2249.3|2252.5|2249.5|2252.6|2249.7|2251.6|2248.7|76
1632264600000|2021-09-21 22:50:00|2252.7|2249.7|2251.8|2248.8|2252.8|2250.3|2251.7|2248.7|83
1632264900000|2021-09-21 22:55:00|2251.7|2248.7|2251.6|2248.6|2252.3|2249.3|2251.1|2248.5|87
1632265200000|2021-09-21 23:00:00|2251.8|2248.8|2252.1|2249.1|2252.2|2249.6|2251|2248|83
1632265500000|2021-09-21 23:05:00|2252|2249|2252.4|2250.4|2253.5|2250.7|2251.8|2248.8|108
1632265800000|2021-09-21 23:10:00|2252.6|2249.6|2252.4|2249.4|2253.2|2250.4|2251.7|2248.9|100
1632266100000|2021-09-21 23:15:00|2252.5|2249.5|2252.6|2249.6|2253|2250|2251.6|2249|63
1632266400000|2021-09-21 23:20:00|2252.7|2249.7|2252.5|2249.5|2252.8|2249.9|2251.7|2249.3|74
1632266700000|2021-09-21 23:25:00|2252.4|2249.4|2251.8|2249.8|2252.9|2249.9|2251.8|2249.3|73
1632267000000|2021-09-21 23:30:00|2251.9|2249.9|2252|2249|2252.6|2249.9|2251.2|2248.9|74
1632267300000|2021-09-21 23:35:00|2252.1|2249.1|2252.3|2249.3|2252.8|2250|2251.2|2248.8|115
1632267600000|2021-09-21 23:40:00|2252.4|2249.4|2252.3|2249.3|2252.5|2249.9|2250.9|2248.1|156
1632267900000|2021-09-21 23:45:00|2252.2|2249.2|2252.4|2249.4|2252.6|2249.6|2251.8|2248.8|95
1632268200000|2021-09-21 23:50:00|2252.3|2249.3|2252.1|2249.1|2252.4|2249.8|2250.9|2248.2|105
1632268500000|2021-09-21 23:55:00|2252|2249|2252|2249|2252.2|2249.4|2251.3|2248.7|95
1632268800000|2021-09-22 00:00:00|2251.9|2248.9|2250.9|2247.9|2252.1|2249.1|2250.5|2247.5|169
1632269100000|2021-09-22 00:05:00|2251|2248|2250.8|2247.8|2252.1|2249.1|2250.6|2247.6|152
1632269400000|2021-09-22 00:10:00|2250.9|2247.9|2250|2247|2251.6|2248.6|2249.5|2246.7|143
1632269700000|2021-09-22 00:15:00|2250.1|2247.1|2251|2248|2251|2248|2250|2247|130
1632270000000|2021-09-22 00:20:00|2250.9|2247.9|2250.6|2247.6|2251.1|2248.1|2250.4|2247.4|119
1632270300000|2021-09-22 00:25:00|2250.7|2247.7|2250.3|2247.3|2251.4|2248.4|2250|2247|114
1632270600000|2021-09-22 00:30:00|2250.4|2247.4|2251.4|2248.4|2251.8|2249.3|2250.2|2247.2|136
1632270900000|2021-09-22 00:35:00|2251.3|2248.3|2251.8|2248.8|2252.1|2249.1|2250.8|2247.8|136
1632271200000|2021-09-22 00:40:00|2251.7|2248.7|2249.5|2246.5|2252.3|2249.9|2249.4|2246.4|171
1632271500000|2021-09-22 00:45:00|2249.6|2246.6|2250.2|2247.2|2250.4|2247.4|2249.1|2246.6|149
1632271800000|2021-09-22 00:50:00|2250.1|2247.1|2249.6|2246.6|2250.4|2247.4|2248.9|2246.1|145
1632272100000|2021-09-22 00:55:00|2249.4|2246.4|2251|2248|2251.1|2248.5|2248.1|2245.1|246
1632272400000|2021-09-22 01:00:00|2250.2|2248.2|2284.3|2281.3|2292|2289|2250.1|2247.2|1493
1632272700000|2021-09-22 01:05:00|2284.2|2281.2|2276.3|2273.3|2285.1|2282.1|2274.2|2271.2|983
1632273000000|2021-09-22 01:10:00|2276.7|2273.7|2274.4|2271.4|2279|2276|2273.3|2270.3|842
1632273300000|2021-09-22 01:15:00|2274.5|2271.5|2276.9|2273.9|2277.5|2274.5|2272.3|2269.3|743
1632273600000|2021-09-22 01:20:00|2276.8|2273.8|2273.8|2270.8|2277|2274|2271.4|2268.4|743
1632273900000|2021-09-22 01:25:00|2274.2|2271.2|2274.5|2271.5|2276.6|2273.6|2272.8|2269.9|603
1632274200000|2021-09-22 01:30:00|2274.3|2271.3|2273.7|2270.7|2277.5|2274.5|2271.4|2269.1|678
1632274500000|2021-09-22 01:35:00|2273.9|2270.9|2276.2|2273.2|2276.8|2274|2272.3|2269.5|641
1632274800000|2021-09-22 01:40:00|2276.3|2273.3|2276.8|2273.8|2277.2|2274.2|2273.4|2270.9|483
1632275100000|2021-09-22 01:45:00|2276.5|2273.5|2277.2|2274.2|2277.8|2274.9|2274.5|2272.4|402
1632275400000|2021-09-22 01:50:00|2277.1|2274.1|2278.4|2275.4|2278.6|2275.6|2276.1|2273.2|375
1632275700000|2021-09-22 01:55:00|2278.5|2275.5|2278|2275|2278.9|2275.9|2275.8|2273.2|374
1632276000000|2021-09-22 02:00:00|2278.1|2275.1|2275|2272|2278.3|2275.7|2274.2|2271.5|503
1632276300000|2021-09-22 02:05:00|2275.1|2272.1|2276.3|2273.3|2277.8|2275.2|2273.7|2271.3|431
1632276600000|2021-09-22 02:10:00|2276.5|2273.5|2275.1|2272.1|2276.9|2274.3|2274|2271.5|323
1632276900000|2021-09-22 02:15:00|2275.2|2272.2|2274|2272|2275.2|2272.6|2273.4|2270.8|210
1632277200000|2021-09-22 02:20:00|2273.9|2271.9|2273.8|2270.8|2274.7|2272.1|2273|2270.4|175
1632277500000|2021-09-22 02:25:00|2273.7|2270.7|2273.6|2270.6|2274.2|2271.5|2272.5|2269.9|126
1632277800000|2021-09-22 02:30:00|2274|2271|2273.3|2270.3|2276.4|2273.5|2272.6|2269.6|350
1632278100000|2021-09-22 02:35:00|2273.2|2270.2|2274.3|2271.3|2275.2|2272.2|2272.8|2269.8|222
1632278400000|2021-09-22 02:40:00|2274.5|2271.5|2274.5|2271.5|2275.2|2272.2|2274|2271|187
1632278700000|2021-09-22 02:45:00|2274.7|2271.7|2276.5|2273.5|2277|2274|2273.4|2271|228
1632279000000|2021-09-22 02:50:00|2276.4|2273.4|2280.2|2277.2|2280.3|2277.3|2276.2|2273.2|277
1632279300000|2021-09-22 02:55:00|2279.4|2277.4|2284.5|2281.5|2284.9|2282.2|2279.4|2277.3|454
1632279600000|2021-09-22 03:00:00|2284.7|2281.7|2284.8|2281.8|2285.9|2282.9|2283.5|2280.7|340
1632279900000|2021-09-22 03:05:00|2284.7|2281.7|2285.7|2282.7|2286.4|2283.4|2283.8|2281.5|308
1632280200000|2021-09-22 03:10:00|2285.3|2282.3|2284.1|2281.1|2286.6|2283.8|2283.6|2281.1|274
1632280500000|2021-09-22 03:15:00|2284.2|2281.2|2281.5|2279.5|2284.6|2281.6|2281.4|2278.9|253
1632280800000|2021-09-22 03:20:00|2281.6|2279.6|2283.4|2280.4|2284.2|2281.2|2281.5|2278.9|266
1632281100000|2021-09-22 03:25:00|2283.5|2280.5|2282.9|2279.9|2283.5|2280.7|2281.4|2278.4|290
1632281400000|2021-09-22 03:30:00|2282.8|2279.8|2282.9|2279.9|2283.5|2280.5|2281.5|2278.5|256
1632281700000|2021-09-22 03:35:00|2282.8|2279.8|2281.6|2278.6|2282.9|2279.9|2281.2|2278.4|188
1632282000000|2021-09-22 03:40:00|2281.5|2278.5|2280.9|2277.9|2282|2279|2280.9|2277.9|154
1632282300000|2021-09-22 03:45:00|2281.1|2278.1|2280.8|2277.8|2281.4|2278.4|2280.5|2277.5|166
1632282600000|2021-09-22 03:50:00|2280.7|2277.7|2281.7|2278.7|2282|2279.3|2280.6|2277.6|154
1632282900000|2021-09-22 03:55:00|2281.9|2278.9|2281.5|2278.5|2281.9|2279.1|2280.6|2277.8|173
1632283200000|2021-09-22 04:00:00|2281.7|2278.7|2281.3|2278.3|2281.9|2279.4|2281|2278|181
1632283500000|2021-09-22 04:05:00|2281.2|2278.2|2281.1|2278.1|2282.1|2279.5|2280.7|2277.7|174
1632283800000|2021-09-22 04:10:00|2280.9|2277.9|2279.6|2276.6|2281.3|2278.8|2279.3|2276.4|123
1632284100000|2021-09-22 04:15:00|2279.7|2276.7|2278.8|2276.8|2280.2|2277.2|2278.7|2276.1|103
1632284400000|2021-09-22 04:20:00|2278.6|2276.6|2279.8|2276.8|2279.9|2276.9|2278.2|2275.6|132
1632284700000|2021-09-22 04:25:00|2279.6|2276.6|2279.4|2276.4|2279.7|2277.1|2278.7|2275.8|101
1632285000000|2021-09-22 04:30:00|2279.5|2276.5|2279.4|2276.4|2280|2277|2277.6|2274.6|177
1632285300000|2021-09-22 04:35:00|2279.5|2276.5|2278.5|2275.5|2279.5|2276.5|2277.9|2275.2|150
1632285600000|2021-09-22 04:40:00|2278.8|2275.8|2278.7|2275.7|2279|2276.3|2278.1|2275.2|185
1632285900000|2021-09-22 04:45:00|2278.8|2275.8|2279.4|2276.4|2279.7|2276.7|2277.8|2274.8|176
1632286200000|2021-09-22 04:50:00|2279.5|2276.5|2278.1|2275.1|2280|2277|2277.7|2275|174
1632286500000|2021-09-22 04:55:00|2278|2275|2278.3|2275.3|2279|2276|2277.7|2274.7|151
1632286800000|2021-09-22 05:00:00|2278.2|2275.2|2279.6|2276.6|2280.9|2278.2|2277.9|2274.9|227
1632287100000|2021-09-22 05:05:00|2279.7|2276.7|2279.5|2276.5|2279.9|2276.9|2278.5|2275.5|232
1632287400000|2021-09-22 05:10:00|2279.4|2276.4|2280.3|2277.3|2281|2278.4|2279.1|2276.3|144
1632287700000|2021-09-22 05:15:00|2280.4|2277.4|2281.7|2278.7|2281.7|2278.7|2279.9|2276.9|161
1632288000000|2021-09-22 05:20:00|2281.2|2278.2|2282.7|2279.7|2284|2281|2281.1|2278.1|277
1632288300000|2021-09-22 05:25:00|2282.6|2279.6|2281.6|2278.6|2282.9|2279.9|2281.2|2278.4|188
1632288600000|2021-09-22 05:30:00|2281.7|2278.7|2282.4|2279.4|2283.9|2280.9|2280.8|2277.8|545
1632288900000|2021-09-22 05:35:00|2282.3|2279.3|2281.6|2278.6|2283.8|2280.8|2280.4|2277.4|432
1632289200000|2021-09-22 05:40:00|2281.5|2278.5|2283.1|2280.1|2284.4|2281.4|2280.3|2277.3|369
1632289500000|2021-09-22 05:45:00|2283|2280|2281.9|2278.9|2284|2281|2281.5|2278.5|365
1632289800000|2021-09-22 05:50:00|2281.8|2278.8|2283.9|2280.9|2285|2282|2281.8|2278.8|354
1632290100000|2021-09-22 05:55:00|2283.8|2280.8|2281.4|2278.4|2283.8|2280.8|2281.3|2278.3|283
1632290400000|2021-09-22 06:00:00|2281.3|2278.3|2282.2|2279.2|2282.7|2279.7|2280.5|2277.5|434
1632290700000|2021-09-22 06:05:00|2282.1|2279.1|2284.4|2281.4|2285|2282|2281.4|2278.7|394
1632291000000|2021-09-22 06:10:00|2284.3|2281.3|2284|2281|2285|2282|2282.2|2279.2|441
1632291300000|2021-09-22 06:15:00|2284.2|2281.2|2282.4|2279.4|2285.2|2282.2|2282.1|2279.1|463
1632291600000|2021-09-22 06:20:00|2282.5|2279.5|2286.6|2283.6|2287.2|2284.6|2282.3|2279.5|475
1632291900000|2021-09-22 06:25:00|2286.4|2283.4|2286.5|2284.5|2287.9|2285|2285.8|2283|426
1632292200000|2021-09-22 06:30:00|2286.4|2284.4|2287.6|2284.6|2288.7|2285.7|2285.7|2282.7|454
1632292500000|2021-09-22 06:35:00|2287.5|2284.5|2287.1|2284.1|2289.2|2286.2|2286.2|2283.2|282
1632292800000|2021-09-22 06:40:00|2287.2|2284.2|2285.2|2282.2|2287.7|2284.9|2284.7|2281.8|343
1632293100000|2021-09-22 06:45:00|2285.1|2282.1|2284.5|2281.5|2285.5|2282.8|2282.9|2280.4|333
1632293400000|2021-09-22 06:50:00|2284.6|2281.6|2285.9|2283.9|2286.7|2284|2283.7|2281.5|333
1632293700000|2021-09-22 06:55:00|2286.5|2283.5|2285.1|2282.1|2286.6|2284|2284.1|2281.3|329
1632294000000|2021-09-22 07:00:00|2284.8|2281.8|2281|2278|2284.8|2281.8|2280.1|2277.7|558
1632294300000|2021-09-22 07:05:00|2281.1|2278.1|2281.1|2278.1|2282.5|2279.8|2280.3|2277.7|506
1632294600000|2021-09-22 07:10:00|2281.2|2278.2|2281.3|2278.3|2283.7|2280.7|2279.7|2276.8|564
1632294900000|2021-09-22 07:15:00|2281.4|2278.4|2282.6|2279.6|2283.1|2280.1|2280.9|2278|518
1632295200000|2021-09-22 07:20:00|2282.4|2279.4|2283.5|2280.5|2283.9|2281.1|2282.2|2279.4|426
1632295500000|2021-09-22 07:25:00|2283.4|2280.4|2282.9|2279.9|2284.1|2281.2|2281.7|2279|519
1632295800000|2021-09-22 07:30:00|2282.3|2280.3|2285.5|2283.5|2286.4|2284.2|2282|2279.2|398
1632296100000|2021-09-22 07:35:00|2285.4|2283.4|2283.4|2280.4|2286|2283.7|2283.1|2280.2|306
1632296400000|2021-09-22 07:40:00|2283.3|2280.3|2281.3|2278.3|2283.5|2281.2|2280.8|2278.2|281
1632296700000|2021-09-22 07:45:00|2281.2|2278.2|2282.6|2279.6|2283.7|2281.2|2280.7|2278.1|352
1632297000000|2021-09-22 07:50:00|2282.7|2279.7|2279.3|2276.3|2282.9|2280.3|2278.9|2276.3|382
1632297300000|2021-09-22 07:55:00|2279.2|2276.2|2275.5|2272.5|2279.3|2276.5|2274.6|2271.8|419
1632297600000|2021-09-22 08:00:00|2275.4|2272.4|2274.4|2271.4|2278.5|2275.8|2274|2271.1|456
1632297900000|2021-09-22 08:05:00|2274.3|2271.3|2273.2|2270.2|2275.4|2272.6|2272.9|2269.9|358
1632298200000|2021-09-22 08:10:00|2273.1|2270.1|2274.2|2271.2|2274.5|2271.5|2270.9|2268.3|298
1632298500000|2021-09-22 08:15:00|2274.1|2271.1|2272.9|2269.9|2274.7|2272|2271.8|2268.9|222
1632298800000|2021-09-22 08:20:00|2273|2270|2271.6|2268.6|2273.2|2270.6|2270|2267.4|243
1632299100000|2021-09-22 08:25:00|2272|2269.6|2272.2|2269.2|2272.6|2270.1|2271.1|2268.6|210
1632299400000|2021-09-22 08:30:00|2272.3|2269.3|2273|2271|2274.8|2272.2|2271.5|2269.1|340
1632299700000|2021-09-22 08:35:00|2273.1|2271.1|2275.1|2272.1|2275.3|2272.7|2272|2269.5|288
1632300000000|2021-09-22 08:40:00|2274.6|2272.6|2274|2271|2275.3|2272.6|2271.5|2268.9|334
1632300300000|2021-09-22 08:45:00|2273.9|2270.9|2274|2271|2275.5|2272.9|2273.3|2270.7|229
1632300600000|2021-09-22 08:50:00|2273.8|2271.8|2273.9|2270.9|2274.5|2271.8|2273.2|2270.4|244
1632300900000|2021-09-22 08:55:00|2274|2271|2273|2270|2274.3|2272|2272.9|2269.9|231
1632301200000|2021-09-22 09:00:00|2273.1|2270.1|2273|2270|2273.7|2271|2272.4|2269.7|261
1632301500000|2021-09-22 09:05:00|2272.4|2270.4|2273.1|2270.1|2273.8|2271.4|2272.1|2269.6|235
1632301800000|2021-09-22 09:10:00|2272.6|2270.6|2271.8|2268.8|2273.6|2271|2271|2268.4|207
1632302100000|2021-09-22 09:15:00|2271.7|2268.7|2272.9|2269.9|2273.1|2270.5|2271.2|2268.6|171
1632302400000|2021-09-22 09:20:00|2273|2270|2271.9|2268.9|2273|2270.5|2271.3|2268.7|132
1632302700000|2021-09-22 09:25:00|2272|2269|2272.1|2269.1|2272.6|2270.1|2271.5|2268.9|155
1632303000000|2021-09-22 09:30:00|2272.2|2269.2|2273.1|2270.1|2273.8|2271.1|2271.4|2269|197
1632303300000|2021-09-22 09:35:00|2273.2|2270.2|2273.7|2270.7|2274|2271.1|2272.1|2269.4|163
1632303600000|2021-09-22 09:40:00|2273.8|2270.8|2272|2269|2274.1|2271.3|2271.7|2268.7|186
1632303900000|2021-09-22 09:45:00|2271.9|2268.9|2272.5|2269.5|2272.9|2270.1|2271.6|2268.8|173
1632304200000|2021-09-22 09:50:00|2272.4|2269.4|2274|2271|2274.5|2272|2272.4|2269.4|219
1632304500000|2021-09-22 09:55:00|2274.1|2271.1|2272.9|2270.9|2274.4|2271.6|2272.9|2270.3|200
1632304800000|2021-09-22 10:00:00|2272.8|2270.8|2273.9|2270.9|2274|2271|2271.9|2269.4|206
1632305100000|2021-09-22 10:05:00|2273.8|2270.8|2272.9|2270.9|2274.1|2271.4|2272.7|2270.3|200
1632305400000|2021-09-22 10:10:00|2273|2271|2272|2270|2274.1|2271.5|2271.9|2269.3|175
1632305700000|2021-09-22 10:15:00|2272.1|2270.1|2272.5|2270.5|2273.7|2271.1|2272|2269|176
1632306000000|2021-09-22 10:20:00|2272.6|2270.6|2274.5|2271.5|2274.9|2272.4|2272.4|2269.9|132
1632306300000|2021-09-22 10:25:00|2274.4|2271.4|2274.1|2271.1|2274.4|2272|2273.1|2270.5|195
1632306600000|2021-09-22 10:30:00|2274|2271|2275.1|2272.1|2275.3|2272.9|2273.6|2271|154
1632306900000|2021-09-22 10:35:00|2275|2272|2273.3|2270.3|2275.1|2272.6|2272.1|2269.6|193
1632307200000|2021-09-22 10:40:00|2273.2|2270.2|2271.9|2268.9|2273.5|2271|2271.1|2268.6|237
1632307500000|2021-09-22 10:45:00|2271.3|2269.3|2272.7|2270.7|2273.6|2271.1|2271.2|2268.5|219
1632307800000|2021-09-22 10:50:00|2272.9|2270.9|2275.2|2272.2|2275.4|2273.2|2272.9|2270.3|219
1632308100000|2021-09-22 10:55:00|2275.1|2272.1|2275.2|2272.2|2275.3|2272.9|2273.9|2271.6|176
1632308400000|2021-09-22 11:00:00|2275.1|2272.1|2274.9|2271.9|2276.2|2274|2273|2270.5|270
1632308700000|2021-09-22 11:05:00|2274.4|2272.4|2276.1|2273.1|2276.7|2274.1|2273.7|2271.2|234
1632309000000|2021-09-22 11:10:00|2276|2273|2275.7|2272.7|2276|2273.5|2274.4|2271.6|235
1632309300000|2021-09-22 11:15:00|2275.6|2272.6|2275|2273|2277.2|2274.5|2274.9|2272.3|226
1632309600000|2021-09-22 11:20:00|2275.1|2273.1|2273.6|2270.6|2275.7|2273.1|2273|2270.5|266
1632309900000|2021-09-22 11:25:00|2273.7|2270.7|2274.6|2271.6|2275|2272.4|2271.4|2268.7|370
1632310200000|2021-09-22 11:30:00|2274.5|2271.5|2274.7|2271.7|2276.2|2273.6|2274|2271.1|314
1632310500000|2021-09-22 11:35:00|2274.8|2271.8|2274.5|2271.5|2275.8|2273.1|2273.8|2271.2|308
1632310800000|2021-09-22 11:40:00|2274.4|2271.4|2273|2270|2274.5|2272|2272.6|2269.6|191
1632311100000|2021-09-22 11:45:00|2272.6|2269.6|2270.7|2267.7|2273.4|2270.9|2270.4|2267.4|278
1632311400000|2021-09-22 11:50:00|2270.8|2267.8|2270.3|2267.3|2271.1|2268.1|2269.1|2266.1|205
1632311700000|2021-09-22 11:55:00|2270.2|2267.2|2271|2268|2271.2|2268.2|2268.3|2265.3|312
1632312000000|2021-09-22 12:00:00|2271.2|2268.2|2271.4|2268.4|2272.9|2270.1|2270.3|2267.3|321
1632312300000|2021-09-22 12:05:00|2271.1|2268.1|2273.4|2271.4|2275.6|2273.6|2269.2|2266.2|381
1632312600000|2021-09-22 12:10:00|2273.3|2271.3|2267.6|2265.6|2273.8|2271.8|2267.5|2265.3|439
1632312900000|2021-09-22 12:15:00|2267.5|2265.5|2265.9|2263.9|2268.2|2266.2|2264.8|2262.8|367
1632313200000|2021-09-22 12:20:00|2265.7|2263.7|2269.1|2267.1|2269.7|2267.7|2265.5|2263.5|384
1632313500000|2021-09-22 12:25:00|2269|2267|2273.4|2271.4|2273.9|2271.9|2268.6|2266.6|476
1632313800000|2021-09-22 12:30:00|2273.6|2271.6|2271|2269|2273.6|2271.6|2270.5|2268.5|458
1632314100000|2021-09-22 12:35:00|2271.1|2269.1|2274.2|2272.2|2274.2|2272.2|2269.2|2267.2|448
1632314400000|2021-09-22 12:40:00|2274.1|2272.1|2276.1|2274.1|2278.2|2276.2|2274.1|2272.1|559
1632314700000|2021-09-22 12:45:00|2276|2274|2275.9|2273.9|2278|2276|2274.9|2272.9|489
1632315000000|2021-09-22 12:50:00|2276|2274|2276.2|2274.2|2277.5|2275.5|2275.5|2273.5|427
1632315300000|2021-09-22 12:55:00|2276.3|2274.3|2278.1|2276.1|2280.7|2278.6|2275.2|2272.8|546
1632315600000|2021-09-22 13:00:00|2278|2276|2279.9|2276.9|2283|2281|2276.4|2274.4|724
1632315900000|2021-09-22 13:05:00|2280.2|2277.2|2279.8|2277.8|2282.7|2280.7|2278.9|2276.9|566
1632316200000|2021-09-22 13:10:00|2279.9|2277.9|2278.2|2276.2|2282.5|2280.5|2278.2|2275.4|474
1632316500000|2021-09-22 13:15:00|2278.1|2276.1|2277.2|2274.2|2280.1|2277.6|2275.6|2273.1|513
1632316800000|2021-09-22 13:20:00|2277.1|2274.1|2277.5|2275.5|2278.3|2276|2275.1|2272.6|427
1632317100000|2021-09-22 13:25:00|2277.6|2275.6|2279|2277|2280|2277.6|2277.3|2274.9|328
1632317400000|2021-09-22 13:30:00|2279.1|2277.1|2277.8|2275.8|2283.5|2280.6|2275.5|2272.8|1141
1632317700000|2021-09-22 13:35:00|2277.9|2275.9|2284.5|2281.5|2290.8|2287.8|2277.3|2275|1084
1632318000000|2021-09-22 13:40:00|2284.6|2281.6|2286.1|2284.1|2290.7|2288.3|2284.1|2281.6|978
1632318300000|2021-09-22 13:45:00|2286.8|2283.8|2280|2278|2287.1|2284.1|2278.8|2276.8|808
1632318600000|2021-09-22 13:50:00|2279.9|2277.9|2279.2|2277.2|2280.8|2278.8|2277.8|2275.8|710
1632318900000|2021-09-22 13:55:00|2279.1|2277.1|2277.5|2274.5|2280.5|2278.5|2274.5|2272.1|744
1632319200000|2021-09-22 14:00:00|2277.6|2274.6|2278.8|2276.8|2279.7|2277.7|2275.7|2273.5|706
1632319500000|2021-09-22 14:05:00|2279.1|2277.1|2281.9|2279.9|2281.9|2279.9|2276.9|2274.8|679
1632319800000|2021-09-22 14:10:00|2281.8|2279.8|2282.3|2280.3|2285.8|2283.8|2281|2278.8|596
1632320100000|2021-09-22 14:15:00|2282.1|2280.1|2285.5|2283.5|2287.6|2285.2|2281.9|2279.8|622
1632320400000|2021-09-22 14:20:00|2285.9|2283.9|2287.4|2285.4|2288.7|2286.7|2285.1|2283.1|703
1632320700000|2021-09-22 14:25:00|2287.3|2285.3|2288.4|2286.4|2289.4|2287.4|2286.9|2284.9|669
1632321000000|2021-09-22 14:30:00|2288.5|2286.5|2289.9|2287.9|2291.2|2288.9|2288.5|2286.1|698
1632321300000|2021-09-22 14:35:00|2289.8|2287.8|2296.2|2294.2|2298.5|2296.5|2289.1|2287.1|664
1632321600000|2021-09-22 14:40:00|2296.3|2294.3|2291.9|2289.9|2298.2|2296.2|2291.6|2289.6|610
1632321900000|2021-09-22 14:45:00|2291.8|2289.8|2289.2|2287.2|2292.3|2290.3|2287.6|2284.9|454
1632322200000|2021-09-22 14:50:00|2289.3|2287.3|2289.7|2286.7|2290.9|2288.6|2287.8|2285.8|418
1632322500000|2021-09-22 14:55:00|2289.6|2286.6|2288.6|2285.6|2290.7|2288.2|2287.1|2285.1|573
1632322800000|2021-09-22 15:00:00|2288.2|2286.2|2294.9|2291.9|2295.1|2292.6|2288.2|2285.9|779
1632323100000|2021-09-22 15:05:00|2295|2292|2297.1|2294.1|2298.8|2296.1|2292.9|2290.2|654
1632323400000|2021-09-22 15:10:00|2296.8|2294.8|2293.1|2290.1|2297.6|2294.9|2292.4|2289.7|589
1632323700000|2021-09-22 15:15:00|2293.3|2290.3|2293.1|2291.1|2294.3|2291.8|2292.2|2289.9|426
1632324000000|2021-09-22 15:20:00|2293.5|2291.5|2295.1|2293.1|2296.2|2294.2|2293.4|2290.7|547
1632324300000|2021-09-22 15:25:00|2295.2|2293.2|2295.7|2292.7|2298.5|2296.5|2294.7|2292.2|536
1632324600000|2021-09-22 15:30:00|2295.8|2292.8|2295.2|2293.2|2296.2|2294|2293.1|2290.8|569
1632324900000|2021-09-22 15:35:00|2295|2293|2293|2291|2296.1|2293.8|2292.2|2289.7|447
1632325200000|2021-09-22 15:40:00|2293.1|2291.1|2292|2289|2293.5|2291.4|2290|2287.8|418
1632325500000|2021-09-22 15:45:00|2291.9|2288.9|2295.3|2293.3|2295.5|2293.5|2291.3|2288.9|470
1632325800000|2021-09-22 15:50:00|2295.8|2292.8|2296.4|2294.4|2298.4|2296.3|2294.4|2292.4|777
1632326100000|2021-09-22 15:55:00|2296.6|2294.6|2296.1|2294.1|2298.1|2295.8|2296.1|2294.1|393
1632326400000|2021-09-22 16:00:00|2296.6|2294.6|2297|2295|2297.8|2295.6|2295.9|2293.6|314
1632326700000|2021-09-22 16:05:00|2297.1|2295.1|2295.8|2293.8|2297.5|2295.5|2295.8|2293.8|261
1632327000000|2021-09-22 16:10:00|2295.5|2293.5|2295.9|2293.9|2297.2|2295.2|2295|2293|295
1632327300000|2021-09-22 16:15:00|2295.8|2293.8|2294|2292|2295.8|2293.8|2293.8|2291.5|275
1632327600000|2021-09-22 16:20:00|2293.9|2291.9|2292|2289|2294.8|2292.3|2291.3|2288.6|306
1632327900000|2021-09-22 16:25:00|2292.1|2289.1|2293.1|2291.1|2293.4|2291.4|2291.6|2289|227
1632328200000|2021-09-22 16:30:00|2293|2291|2293.3|2291.3|2295.7|2293.4|2292.7|2290.5|244
1632328500000|2021-09-22 16:35:00|2293.2|2291.2|2294.1|2291.1|2295.5|2293|2293.1|2290.6|196
1632328800000|2021-09-22 16:40:00|2294.2|2291.2|2293.3|2290.3|2294.8|2292.4|2293.2|2290.2|216
1632329100000|2021-09-22 16:45:00|2293.5|2290.5|2291.8|2289.8|2293.8|2291.4|2291.7|2289.1|198
1632329400000|2021-09-22 16:50:00|2291.9|2289.9|2293.4|2290.4|2294.8|2291.9|2291.8|2289.1|258
1632329700000|2021-09-22 16:55:00|2293|2291|2293|2291|2294.5|2292|2292.7|2289.7|190
1632330000000|2021-09-22 17:00:00|2293.6|2290.6|2295.3|2292.3|2295.5|2293|2292.8|2290.2|281
1632330300000|2021-09-22 17:05:00|2295.4|2292.4|2295.4|2292.4|2296|2293.5|2294.7|2292.1|225
1632330600000|2021-09-22 17:10:00|2295.3|2292.3|2294.1|2291.1|2295.6|2293.1|2293.3|2290.5|262
1632330900000|2021-09-22 17:15:00|2294|2291|2293.2|2290.2|2294.4|2291.8|2292.3|2289.4|243
1632331200000|2021-09-22 17:20:00|2292.8|2290.8|2291.8|2288.8|2293.4|2291|2290.8|2288.2|281
1632331500000|2021-09-22 17:25:00|2291.9|2288.9|2291.1|2288.1|2292.7|2290.2|2290.8|2287.8|303
1632331800000|2021-09-22 17:30:00|2291|2288|2291|2288|2291.7|2289.4|2290.6|2288|160
1632332100000|2021-09-22 17:35:00|2291.1|2288.1|2285.8|2282.8|2291.2|2288.2|2285.8|2282.8|377
1632332400000|2021-09-22 17:40:00|2285.7|2282.7|2285|2282|2286.9|2283.9|2283.9|2281.3|350
1632332700000|2021-09-22 17:45:00|2284.8|2281.8|2286.1|2284.1|2287|2284.1|2284.2|2281.5|252
1632333000000|2021-09-22 17:50:00|2286.4|2283.4|2285.1|2282.1|2287.8|2285.1|2284.6|2281.6|251
1632333300000|2021-09-22 17:55:00|2284.9|2281.9|2284.8|2281.8|2287.9|2284.9|2284|2278.5|382
1632333600000|2021-09-22 18:00:00|2285.4|2282.4|2298.8|2295.8|2302.1|2299.1|2273.8|2268.8|1761
1632333900000|2021-09-22 18:05:00|2298.7|2295.7|2307.5|2304.5|2310|2307|2298.4|2295.4|1540
1632334200000|2021-09-22 18:10:00|2307.9|2304.9|2311.5|2308.5|2313.9|2310.9|2303.1|2300.1|1338
1632334500000|2021-09-22 18:15:00|2311.7|2308.7|2307.2|2304.2|2316.2|2313.2|2307.1|2304.1|1236
1632334800000|2021-09-22 18:20:00|2307.4|2304.4|2306.4|2303.4|2309.4|2306.4|2302.6|2299.6|1196
1632335100000|2021-09-22 18:25:00|2306.2|2303.2|2308.6|2305.6|2309|2306.2|2304.7|2302|917
1632335400000|2021-09-22 18:30:00|2308.8|2305.8|2313.4|2310.4|2315.6|2312.6|2308.1|2305.1|1005
1632335700000|2021-09-22 18:35:00|2313.6|2310.6|2290.5|2287.5|2314|2311|2288.5|2285.5|1501
1632336000000|2021-09-22 18:40:00|2290.1|2287.1|2278.4|2275.4|2290.2|2287.2|2277.4|2274.4|1712
1632336300000|2021-09-22 18:45:00|2278.3|2275.3|2272.9|2269.9|2283.5|2280.5|2271.3|2268.3|1598
1632336600000|2021-09-22 18:50:00|2272.8|2269.8|2276.8|2273.8|2280|2277|2269.2|2266.2|1351
1632336900000|2021-09-22 18:55:00|2276.5|2273.5|2268.9|2265.9|2278.8|2275.8|2265|2262|1351
1632337200000|2021-09-22 19:00:00|2268.7|2265.7|2263|2260|2271.6|2268.6|2263|2260|1370
1632337500000|2021-09-22 19:05:00|2263.1|2260.1|2278|2275|2283.3|2280.3|2261.4|2258.4|1260
1632337800000|2021-09-22 19:10:00|2277.9|2274.9|2275|2272|2278|2275|2271.9|2268.9|920
1632338100000|2021-09-22 19:15:00|2274.9|2271.9|2288.6|2285.6|2288.7|2285.7|2274.8|2271.8|971
1632338400000|2021-09-22 19:20:00|2288.5|2285.5|2281.7|2278.7|2290.1|2287.1|2281.5|2278.5|1008
1632338700000|2021-09-22 19:25:00|2281.9|2278.9|2277.3|2274.3|2282|2279|2277.2|2274.2|631
1632339000000|2021-09-22 19:30:00|2277.2|2274.2|2271.7|2268.7|2279.4|2276.5|2269.8|2266.8|631
1632339300000|2021-09-22 19:35:00|2271.6|2268.6|2275.4|2272.4|2275.4|2272.4|2270.3|2267.3|454
1632339600000|2021-09-22 19:40:00|2275.2|2272.2|2270.9|2267.9|2275.4|2272.4|2270.5|2267.5|597
1632339900000|2021-09-22 19:45:00|2270.8|2267.8|2270.4|2267.4|2271.8|2269.2|2269.2|2266.2|485
1632340200000|2021-09-22 19:50:00|2270.1|2267.1|2272.9|2269.9|2273.9|2271.2|2268.5|2265.5|520
1632340500000|2021-09-22 19:55:00|2273|2270|2268.9|2265.9|2273.3|2270.3|2268.5|2265.5|443
1632340800000|2021-09-22 20:00:00|2269.1|2266.1|2268.7|2265.7|2271.6|2268.6|2266.2|2263.2|255
1632341100000|2021-09-22 20:05:00|2268.8|2265.8|2269|2266|2269.5|2266.5|2268|2265|138
1632341400000|2021-09-22 20:10:00|2268.9|2265.9|2269|2266|2270.2|2267.2|2268.9|2265.9|126
1632341700000|2021-09-22 20:15:00|2269.1|2266.1|2269.9|2266.9|2270.5|2267.5|2268.8|2265.8|111
1632342000000|2021-09-22 20:20:00|2269.8|2266.8|2270|2267|2270.6|2267.6|2269.5|2266.5|100
1632342300000|2021-09-22 20:25:00|2269.9|2266.9|2271.8|2268.8|2272.2|2269.2|2269.5|2266.5|106
1632342600000|2021-09-22 20:30:00|2271.9|2268.9|2270.5|2267.5|2272|2269|2269.9|2266.9|134
1632342900000|2021-09-22 20:35:00|2270.6|2267.6|2271.8|2268.8|2272.2|2269.2|2270.1|2267.1|131
1632343200000|2021-09-22 20:40:00|2271.7|2268.7|2271.5|2268.5|2271.9|2268.9|2270.3|2267.3|95
1632343500000|2021-09-22 20:45:00|2271.4|2268.4|2269.9|2266.9|2272|2269|2269.5|2266.5|139
1632343800000|2021-09-22 20:50:00|2270|2267|2269.9|2266.9|2271.2|2268.2|2269.7|2265.4|105
1632344100000|2021-09-22 20:55:00|2269.7|2266.7|2270.8|2267.8|2273.3|2268.5|2269.4|2266.2|167
1632348000000|2021-09-22 22:00:00|2272.3|2269.3|2274.6|2271.6|2274.7|2271.7|2271.9|2267.8|92
1632348300000|2021-09-22 22:05:00|2274.5|2271.5|2274.2|2271.2|2275.2|2272.2|2273.4|2269.2|97
1632348600000|2021-09-22 22:10:00|2274.1|2271.1|2274.7|2271.7|2274.9|2271.9|2273.3|2270.3|85
1632348900000|2021-09-22 22:15:00|2274.6|2271.6|2275.1|2272.1|2275.4|2272.4|2274.3|2271.3|87
1632349200000|2021-09-22 22:20:00|2275.2|2272.2|2275.1|2272.1|2275.9|2272.9|2274.9|2271.9|88
1632349500000|2021-09-22 22:25:00|2275.2|2272.2|2274.4|2271.4|2275.4|2272.4|2274.2|2271.2|88
1632349800000|2021-09-22 22:30:00|2274.5|2271.5|2272.8|2269.8|2274.5|2271.5|2272.6|2269.6|89
1632350100000|2021-09-22 22:35:00|2272.9|2269.9|2273.5|2270.5|2274.5|2271.5|2272.5|2269.8|74
1632350400000|2021-09-22 22:40:00|2273.4|2270.4|2273.5|2270.5|2273.7|2270.7|2273.3|2270.3|49
1632350700000|2021-09-22 22:45:00|2273.6|2270.6|2273.3|2270.3|2273.6|2270.8|2272.3|2269.3|94
1632351000000|2021-09-22 22:50:00|2273.4|2270.4|2273.3|2270.3|2273.7|2270.7|2272.6|2269.6|78
1632351300000|2021-09-22 22:55:00|2273.4|2270.4|2272.1|2269.1|2273.5|2270.5|2271.9|2268.9|81
1632351600000|2021-09-22 23:00:00|2272.2|2269.2|2272.3|2269.3|2272.6|2269.9|2271.8|2268.8|53
1632351900000|2021-09-22 23:05:00|2272.4|2269.4|2272|2269|2272.6|2269.6|2272|2269|47
1632352200000|2021-09-22 23:10:00|2271.9|2268.9|2272|2269|2272.5|2269.5|2271.6|2268.6|83
1632352500000|2021-09-22 23:15:00|2271.9|2268.9|2271.6|2268.6|2272.4|2269.4|2271|2268|96
1632352800000|2021-09-22 23:20:00|2271.7|2268.7|2272|2269|2272.7|2269.7|2270.6|2267.8|120
1632353100000|2021-09-22 23:25:00|2272.1|2269.1|2273.4|2270.4|2274|2271|2271.9|2268.9|96
1632353400000|2021-09-22 23:30:00|2273.5|2270.5|2271.4|2268.4|2273.7|2270.7|2271.4|2268.4|99
1632353700000|2021-09-22 23:35:00|2271.5|2268.5|2271.3|2268.3|2272.3|2269.3|2270.8|2268.2|74
1632354000000|2021-09-22 23:40:00|2271.2|2268.2|2269.8|2266.8|2272.2|2269.2|2269.6|2266.6|99
1632354300000|2021-09-22 23:45:00|2269.3|2267.3|2270.4|2267.4|2270.7|2267.7|2269.2|2266.4|89
1632354600000|2021-09-22 23:50:00|2270.6|2267.6|2270.2|2267.2|2271.2|2268.2|2269.6|2267.2|93
1632354900000|2021-09-22 23:55:00|2270.3|2267.3|2270.5|2267.5|2271.1|2268.4|2269.6|2267.2|109
1632355200000|2021-09-23 00:00:00|2270.4|2267.4|2270.7|2267.7|2272.4|2269.4|2270.3|2267.3|267
1632355500000|2021-09-23 00:05:00|2270.2|2267.2|2270.4|2267.4|2271.1|2268.6|2269.6|2266.6|166
1632355800000|2021-09-23 00:10:00|2270.5|2267.5|2269.4|2266.4|2270.7|2267.7|2269.2|2266.2|119
1632356100000|2021-09-23 00:15:00|2269.3|2266.3|2269.4|2266.4|2270.4|2267.4|2269|2266|178
1632356400000|2021-09-23 00:20:00|2269.3|2266.3|2268.3|2265.3|2269.6|2266.6|2267.3|2264.8|213
1632356700000|2021-09-23 00:25:00|2268.4|2265.4|2269.1|2266.1|2269.3|2266.3|2268.1|2265.1|145
1632357000000|2021-09-23 00:30:00|2269.2|2266.2|2266.9|2263.9|2269.4|2266.4|2266.7|2263.7|201
1632357300000|2021-09-23 00:35:00|2267|2264|2266.7|2263.7|2267.8|2264.8|2266.6|2263.6|159
1632357600000|2021-09-23 00:40:00|2266.8|2263.8|2265.4|2262.4|2266.8|2263.8|2264.8|2261.8|214
1632357900000|2021-09-23 00:45:00|2265.5|2262.5|2266.1|2263.1|2266.3|2263.3|2264.7|2261.7|147
1632358200000|2021-09-23 00:50:00|2266.3|2263.3|2267.6|2264.6|2268.2|2265.2|2265.9|2262.9|174
1632358500000|2021-09-23 00:55:00|2267.7|2264.7|2267.6|2264.6|2268.6|2265.6|2266.9|2264.1|187
1632358800000|2021-09-23 01:00:00|2267.7|2264.7|2257.6|2254.6|2267.7|2264.7|2255.5|2252.5|1024
1632359100000|2021-09-23 01:05:00|2257.5|2254.5|2260.3|2257.3|2261|2258|2254.7|2251.7|563
1632359400000|2021-09-23 01:10:00|2260.2|2257.2|2256.6|2253.6|2260.9|2257.9|2254.5|2251.5|482
1632359700000|2021-09-23 01:15:00|2256.7|2253.7|2260.2|2257.2|2260.6|2257.6|2255.7|2252.7|456
1632360000000|2021-09-23 01:20:00|2260.3|2257.3|2260.6|2257.6|2260.6|2257.6|2258.1|2255.1|315
1632360300000|2021-09-23 01:25:00|2260.8|2257.8|2259.9|2256.9|2260.8|2257.8|2258.6|2255.6|284
1632360600000|2021-09-23 01:30:00|2260.3|2257.3|2263.4|2260.4|2264|2261|2259.4|2256.4|390
1632360900000|2021-09-23 01:35:00|2263.2|2260.2|2262.5|2259.5|2263.5|2260.5|2261.3|2258.3|282
1632361200000|2021-09-23 01:40:00|2262.6|2259.6|2261.8|2258.8|2263.3|2260.3|2259|2256|349
1632361500000|2021-09-23 01:45:00|2261.7|2258.7|2261.9|2258.9|2262.8|2259.8|2260.9|2257.9|332
1632361800000|2021-09-23 01:50:00|2261.8|2258.8|2260.5|2257.5|2262.1|2259.3|2259.6|2256.6|434
1632362100000|2021-09-23 01:55:00|2261|2258|2261.3|2258.3|2261.9|2258.9|2258.8|2256.3|387
1632362400000|2021-09-23 02:00:00|2261.4|2258.4|2257.2|2254.2|2261.4|2258.4|2254.7|2251.7|459
1632362700000|2021-09-23 02:05:00|2257.5|2254.5|2256|2253|2259.1|2256.1|2254.6|2251.6|577
1632363000000|2021-09-23 02:10:00|2256.1|2253.1|2258.1|2255.1|2258.7|2255.7|2255.3|2252.5|328
1632363300000|2021-09-23 02:15:00|2258.2|2255.2|2258.9|2255.9|2259.3|2256.3|2257.8|2254.8|211
1632363600000|2021-09-23 02:20:00|2258.8|2255.8|2258.6|2255.6|2260|2257|2258.4|2255.4|172
1632363900000|2021-09-23 02:25:00|2258.8|2255.8|2260|2257|2260.2|2257.2|2258.7|2255.7|190
1632364200000|2021-09-23 02:30:00|2260.1|2257.1|2255.8|2252.8|2260.1|2257.1|2255.7|2252.7|434
1632364500000|2021-09-23 02:35:00|2256|2253|2254|2251|2257.9|2254.9|2253.4|2250.4|493
1632364800000|2021-09-23 02:40:00|2254.1|2251.1|2252.1|2249.1|2255.3|2252.3|2251.6|2248.6|607
1632365100000|2021-09-23 02:45:00|2252.3|2249.3|2259.4|2256.4|2259.9|2256.9|2252|2249|528
1632365400000|2021-09-23 02:50:00|2259.3|2256.3|2259.4|2256.4|2260.4|2257.4|2258.1|2255.1|326
1632365700000|2021-09-23 02:55:00|2259.6|2256.6|2258.4|2255.4|2262|2259|2258|2255.3|392
1632366000000|2021-09-23 03:00:00|2258.5|2255.5|2261.2|2258.2|2261.7|2259.2|2257.8|2255.1|316
1632366300000|2021-09-23 03:05:00|2261.3|2258.3|2260.9|2258.9|2262.1|2259.7|2260.4|2258.1|248
1632366600000|2021-09-23 03:10:00|2260.8|2258.8|2261.7|2258.7|2262.7|2260.3|2260.4|2258.1|226
1632366900000|2021-09-23 03:15:00|2261.9|2258.9|2261.8|2259.8|2263.2|2260.7|2260.8|2258.2|159
1632367200000|2021-09-23 03:20:00|2261.9|2259.9|2263.2|2261.2|2264.4|2262|2261.6|2259.2|266
1632367500000|2021-09-23 03:25:00|2263|2261|2262.5|2260.5|2264.5|2262.2|2262.4|2259.8|234
1632367800000|2021-09-23 03:30:00|2262.4|2260.4|2263.2|2261.2|2264.1|2261.6|2262.3|2259.8|161
1632368100000|2021-09-23 03:35:00|2263|2261|2264|2261|2264|2261.8|2263|2260.4|103
1632368400000|2021-09-23 03:40:00|2264.1|2261.1|2263.8|2260.8|2264.3|2261.9|2263.2|2260.5|102
1632368700000|2021-09-23 03:45:00|2263.9|2260.9|2263.7|2260.7|2264.2|2261.6|2263.1|2260.6|106
1632369000000|2021-09-23 03:50:00|2263.8|2260.8|2263.4|2261.4|2264.3|2261.6|2263.1|2260.5|85
1632369300000|2021-09-23 03:55:00|2263.5|2261.5|2262.7|2260.7|2264.1|2261.5|2262.2|2259.6|98
1632369600000|2021-09-23 04:00:00|2262.8|2260.8|2264|2261|2264.2|2261.5|2262.6|2259.8|112
1632369900000|2021-09-23 04:05:00|2263.8|2260.8|2264.2|2261.2|2264.8|2261.9|2263.5|2260.8|106
1632370200000|2021-09-23 04:10:00|2264|2261|2264.4|2261.4|2264.6|2261.6|2263.4|2260.7|78
1632370500000|2021-09-23 04:15:00|2264.5|2261.5|2263.7|2260.7|2264.5|2261.9|2263|2260.4|56
1632370800000|2021-09-23 04:20:00|2263.5|2260.5|2263.3|2261.3|2263.9|2261.3|2263.1|2260.4|72
1632371100000|2021-09-23 04:25:00|2263.4|2261.4|2265|2262|2265.2|2262.3|2262.9|2260.4|90
1632371400000|2021-09-23 04:30:00|2265.1|2262.1|2264.7|2261.7|2265.1|2262.6|2264.1|2261.1|104
1632371700000|2021-09-23 04:35:00|2264.8|2261.8|2264.7|2261.7|2265.1|2262.6|2263.9|2261.4|114
1632372000000|2021-09-23 04:40:00|2264.8|2261.8|2264.5|2261.5|2265.1|2262.3|2264.1|2261.3|84
1632372300000|2021-09-23 04:45:00|2264.6|2261.6|2264.5|2261.5|2264.8|2261.8|2263.5|2260.6|90
1632372600000|2021-09-23 04:50:00|2264.3|2261.3|2263|2260|2264.5|2261.7|2262.7|2259.8|106
1632372900000|2021-09-23 04:55:00|2262.9|2259.9|2265.1|2262.1|2265.3|2262.3|2262.8|2259.9|123
1632373200000|2021-09-23 05:00:00|2265.2|2262.2|2266.1|2263.1|2266.5|2263.9|2264.3|2261.3|156
1632373500000|2021-09-23 05:05:00|2266|2263|2267|2264|2267.4|2264.7|2265|2262.3|144
1632373800000|2021-09-23 05:10:00|2266.8|2263.8|2266.8|2263.8|2267.8|2265.1|2266.2|2263.2|163
1632374100000|2021-09-23 05:15:00|2266.9|2263.9|2266.2|2263.2|2267.3|2264.8|2266|2263|73
1632374400000|2021-09-23 05:20:00|2266.4|2263.4|2266.2|2263.2|2266.6|2263.6|2265.4|2262.4|94
1632374700000|2021-09-23 05:25:00|2266.3|2263.3|2266.9|2263.9|2267.2|2264.2|2265.8|2262.8|95
1632375000000|2021-09-23 05:30:00|2266.7|2263.7|2264.9|2261.9|2267.1|2264.1|2263.8|2260.8|365
1632375300000|2021-09-23 05:35:00|2264.8|2261.8|2270.9|2267.9|2272.7|2269.7|2264.8|2261.8|521
1632375600000|2021-09-23 05:40:00|2270.6|2267.6|2270.1|2267.1|2271.7|2268.7|2269.6|2266.6|344
1632375900000|2021-09-23 05:45:00|2269.9|2266.9|2269.1|2266.1|2270.6|2267.9|2268.8|2265.8|292
1632376200000|2021-09-23 05:50:00|2268.9|2265.9|2268|2265|2269.3|2266.3|2267.5|2264.5|285
1632376500000|2021-09-23 05:55:00|2268.7|2265.7|2265.6|2262.6|2268.7|2265.7|2265.3|2262.3|352
1632376800000|2021-09-23 06:00:00|2265.3|2262.3|2265.1|2262.1|2267.3|2264.3|2264.8|2261.8|429
1632377100000|2021-09-23 06:05:00|2265|2262|2262.1|2259.1|2265|2262|2260.8|2257.8|548
1632377400000|2021-09-23 06:10:00|2261.9|2258.9|2263.4|2260.4|2264|2261|2261.1|2258.2|521
1632377700000|2021-09-23 06:15:00|2263.5|2260.5|2261.3|2258.3|2265|2262|2261.1|2258.1|423
1632378000000|2021-09-23 06:20:00|2261.4|2258.4|2263.6|2260.6|2263.6|2260.6|2260.4|2257.4|391
1632378300000|2021-09-23 06:25:00|2263.3|2260.3|2263.8|2260.8|2264.5|2261.6|2262.1|2259.1|513
1632378600000|2021-09-23 06:30:00|2264|2261|2265.6|2262.6|2266.6|2263.6|2263.2|2260.2|484
1632378900000|2021-09-23 06:35:00|2265.7|2262.7|2263.4|2260.4|2266.7|2263.9|2263.4|2260.4|510
1632379200000|2021-09-23 06:40:00|2263.5|2260.5|2264|2261|2264.6|2261.6|2262.7|2259.9|408
1632379500000|2021-09-23 06:45:00|2264.3|2261.3|2264.8|2261.8|2266.4|2263.7|2263.8|2260.9|360
1632379800000|2021-09-23 06:50:00|2264.7|2261.7|2264.2|2261.2|2266.3|2263.3|2263.3|2260.7|366
1632380100000|2021-09-23 06:55:00|2264.3|2261.3|2265.6|2262.6|2265.9|2263.4|2263.3|2260.7|373
1632380400000|2021-09-23 07:00:00|2265.7|2262.7|2266.4|2264.4|2266.9|2264.7|2263.6|2260.9|478
1632380700000|2021-09-23 07:05:00|2266.3|2264.3|2264.9|2261.9|2267.4|2264.8|2264.2|2261.6|521
1632381000000|2021-09-23 07:10:00|2265|2262|2259|2256|2265.5|2262.9|2258.5|2255.5|569
1632381300000|2021-09-23 07:15:00|2258.9|2255.9|2265.3|2262.3|2265.7|2263.1|2258|2255|536
1632381600000|2021-09-23 07:20:00|2264.9|2262.9|2267.9|2264.9|2268.5|2266|2263.7|2261.1|404
1632381900000|2021-09-23 07:25:00|2268.1|2265.1|2265.9|2262.9|2268.2|2265.9|2265.5|2262.5|266
1632382200000|2021-09-23 07:30:00|2265.6|2262.6|2267|2264|2267.7|2265.1|2263.5|2260.8|535
1632382500000|2021-09-23 07:35:00|2267.1|2264.1|2272.2|2269.2|2272.4|2269.8|2267|2264|469
1632382800000|2021-09-23 07:40:00|2272.4|2269.4|2276|2274|2277.5|2275.1|2271.9|2269.2|493
1632383100000|2021-09-23 07:45:00|2275.9|2273.9|2273.4|2270.4|2276.7|2274.2|2272.4|2269.5|447
1632383400000|2021-09-23 07:50:00|2273.3|2270.3|2272.8|2270.8|2274.4|2271.9|2271.9|2269.4|376
1632383700000|2021-09-23 07:55:00|2272.9|2270.9|2276.1|2274.1|2276.3|2274.2|2272.2|2270|369
1632384000000|2021-09-23 08:00:00|2276.7|2273.7|2276.8|2274.8|2277.5|2275.1|2274.1|2271.6|424
1632384300000|2021-09-23 08:05:00|2276.9|2274.9|2275.6|2273.6|2279.9|2277.7|2275.3|2272.7|367
1632384600000|2021-09-23 08:10:00|2275.7|2273.7|2276.4|2274.4|2278.2|2275.7|2275.6|2273.1|305
1632384900000|2021-09-23 08:15:00|2276.3|2274.3|2280|2277|2281.5|2278.9|2276.3|2273.8|331
1632385200000|2021-09-23 08:20:00|2280.3|2277.3|2281.4|2279.4|2282.1|2279.9|2279.4|2276.9|178
1632385500000|2021-09-23 08:25:00|2281.5|2279.5|2284.8|2281.8|2285.4|2282.9|2280.9|2278.9|228
1632385800000|2021-09-23 08:30:00|2284.7|2281.7|2281.7|2278.7|2284.8|2282.5|2280.8|2278.2|232
1632386100000|2021-09-23 08:35:00|2281.6|2278.6|2278.2|2276.2|2281.8|2279.1|2278.1|2275.7|199
1632386400000|2021-09-23 08:40:00|2278.1|2276.1|2277.2|2275.2|2278.7|2276.7|2276.7|2274.2|229
1632386700000|2021-09-23 08:45:00|2277.3|2275.3|2277.8|2275.8|2278.7|2276.7|2276.3|2274|217
1632387000000|2021-09-23 08:50:00|2277.9|2275.9|2277.8|2275.8|2277.9|2275.9|2276.3|2273.9|185
1632387300000|2021-09-23 08:55:00|2277.7|2275.7|2277.4|2275.4|2278.2|2276.2|2277.1|2274.8|173
1632387600000|2021-09-23 09:00:00|2277.7|2275.7|2278.2|2276.2|2278.7|2276.7|2276.7|2274.7|207
1632387900000|2021-09-23 09:05:00|2278.3|2276.3|2282.5|2280.5|2283.7|2280.9|2277.5|2275.5|394
1632388200000|2021-09-23 09:10:00|2282.4|2280.4|2281|2279|2282.4|2280.4|2281|2279|433
1632388500000|2021-09-23 09:15:00|2280.9|2278.9|2286.6|2284.6|2289.3|2287.3|2280.2|2278.2|447
1632388800000|2021-09-23 09:20:00|2286.5|2284.5|2283.5|2281.5|2286.9|2284.9|2283.4|2281.4|299
1632389100000|2021-09-23 09:25:00|2283.6|2281.6|2282.5|2280.5|2284.5|2282.1|2282.4|2279.8|239
1632389400000|2021-09-23 09:30:00|2283|2280|2283.6|2280.6|2283.7|2281.7|2281.8|2279.4|274
1632389700000|2021-09-23 09:35:00|2283.2|2281.2|2283|2280|2284.1|2281.8|2282.4|2279.9|215
1632390000000|2021-09-23 09:40:00|2282.9|2279.9|2282.6|2280.6|2283.2|2281|2281.1|2278.7|301
1632390300000|2021-09-23 09:45:00|2282.9|2280.9|2281.9|2278.9|2284.4|2281.9|2281.4|2278.9|241
1632390600000|2021-09-23 09:50:00|2282|2279|2280.9|2278.9|2282|2279.8|2280.1|2277.5|189
1632390900000|2021-09-23 09:55:00|2281|2279|2280.9|2277.9|2281.4|2279|2279.8|2277.6|143
1632391200000|2021-09-23 10:00:00|2280.5|2278.5|2279.7|2277.7|2281.2|2279.2|2279.4|2277.4|425
1632391500000|2021-09-23 10:05:00|2280.2|2278.2|2279.1|2277.1|2280.8|2278.8|2278.5|2276.5|399
1632391800000|2021-09-23 10:10:00|2279.3|2277.3|2278|2275|2284.7|2282.1|2276.4|2273.7|838
1632392100000|2021-09-23 10:15:00|2278.1|2275.1|2277.1|2274.1|2279.5|2277|2275.2|2272.6|558
1632392400000|2021-09-23 10:20:00|2277.3|2274.3|2275.8|2273.8|2279.3|2276.8|2275.5|2272.8|376
1632392700000|2021-09-23 10:25:00|2276.3|2273.3|2275.5|2273.5|2276.6|2273.6|2273.9|2271.6|309
1632393000000|2021-09-23 10:30:00|2275.3|2273.3|2274.3|2272.3|2275.4|2273.4|2273.5|2271.5|287
1632393300000|2021-09-23 10:35:00|2274.4|2272.4|2274.2|2272.2|2275.3|2272.8|2273.6|2271.6|301
1632393600000|2021-09-23 10:40:00|2274|2272|2275.2|2273.2|2275.9|2273.4|2273.8|2271.8|204
1632393900000|2021-09-23 10:45:00|2275.3|2273.3|2278|2275|2278.1|2275.4|2274.2|2271.2|422
1632394200000|2021-09-23 10:50:00|2278.1|2275.1|2279.2|2277.2|2279.8|2277.8|2277.8|2274.8|318
1632394500000|2021-09-23 10:55:00|2279.3|2277.3|2278.9|2276.9|2280.5|2278.5|2278.3|2276.3|371
1632394800000|2021-09-23 11:00:00|2279|2277|2276.1|2274.1|2279.3|2277.3|2274.6|2271.7|540
1632395100000|2021-09-23 11:05:00|2276.2|2274.2|2272.2|2269.2|2277.1|2274.2|2271.2|2268.5|453
1632395400000|2021-09-23 11:10:00|2272.3|2269.3|2270|2267|2273.4|2270.7|2267.9|2265.3|382
1632395700000|2021-09-23 11:15:00|2270.1|2267.1|2268|2265|2270.8|2267.8|2268|2265|348
1632396000000|2021-09-23 11:20:00|2267.8|2265.8|2272.8|2270.8|2272.8|2270.8|2267.4|2265.2|258
1632396300000|2021-09-23 11:25:00|2272.7|2270.7|2272|2270|2274.2|2271.8|2270.7|2268.7|275
1632396600000|2021-09-23 11:30:00|2272.1|2270.1|2273.1|2271.1|2273.9|2271.7|2271.1|2268.7|310
1632396900000|2021-09-23 11:35:00|2273.2|2271.2|2270.8|2267.8|2273.4|2271.2|2270.1|2267.7|329
1632397200000|2021-09-23 11:40:00|2270.3|2268.3|2268.2|2265.2|2270.7|2268.3|2267.3|2264.9|322
1632397500000|2021-09-23 11:45:00|2268.1|2265.1|2268.2|2265.2|2269.3|2266.7|2267.5|2264.9|259
1632397800000|2021-09-23 11:50:00|2268.1|2265.1|2268.7|2265.7|2268.9|2266|2266.8|2264.3|209
1632398100000|2021-09-23 11:55:00|2268.8|2265.8|2268.4|2266.4|2269.3|2267|2267.7|2265.3|253
1632398400000|2021-09-23 12:00:00|2268.6|2266.6|2271.9|2269.9|2274.5|2272.5|2268.6|2266.2|424
1632398700000|2021-09-23 12:05:00|2272|2270|2272.5|2269.5|2273.6|2271.6|2270|2268|366
1632399000000|2021-09-23 12:10:00|2272.6|2269.6|2273.3|2271.3|2274.1|2271.8|2270.7|2268.7|403
1632399300000|2021-09-23 12:15:00|2273.4|2271.4|2274.6|2272.6|2275.1|2273.1|2271.6|2269.4|400
1632399600000|2021-09-23 12:20:00|2274.5|2272.5|2270.3|2267.3|2275|2272.9|2268.6|2266.2|542
1632399900000|2021-09-23 12:25:00|2269.9|2266.9|2268.5|2265.5|2270.4|2267.7|2265.2|2262.8|543
1632400200000|2021-09-23 12:30:00|2268.3|2265.3|2273.6|2271.6|2275.6|2273.2|2266.3|2263.3|872
1632400500000|2021-09-23 12:35:00|2274|2271|2273.5|2271.5|2276.2|2273.8|2271.2|2269.2|656
1632400800000|2021-09-23 12:40:00|2273.6|2271.6|2274.3|2271.3|2277|2274.4|2269.8|2267.1|780
1632401100000|2021-09-23 12:45:00|2274.4|2271.4|2270.3|2267.3|2274.6|2271.9|2270.1|2267.1|857
1632401400000|2021-09-23 12:50:00|2270.2|2267.2|2264.2|2262.2|2271.8|2268.8|2262.9|2260.9|950
1632401700000|2021-09-23 12:55:00|2264.1|2262.1|2268.9|2265.9|2270.5|2267.8|2263.6|2261.3|903
1632402000000|2021-09-23 13:00:00|2268.8|2265.8|2264.2|2261.2|2271.5|2269.1|2263.6|2260.6|1128
1632402300000|2021-09-23 13:05:00|2264.1|2261.1|2260|2257|2265.9|2262.9|2256.7|2253.9|1367
1632402600000|2021-09-23 13:10:00|2260.1|2257.1|2266.7|2263.7|2267|2264|2256.3|2253.3|965
1632402900000|2021-09-23 13:15:00|2266.6|2263.6|2260.4|2257.4|2266.6|2263.6|2259.5|2256.6|694
1632403200000|2021-09-23 13:20:00|2260.3|2257.3|2260.4|2257.4|2263.8|2261.1|2257.8|2254.8|797
1632403500000|2021-09-23 13:25:00|2260.3|2257.3|2262.4|2259.4|2265.3|2262.7|2258.8|2256.3|787
1632403800000|2021-09-23 13:30:00|2262.2|2259.2|2261.5|2258.5|2264.8|2261.8|2258.5|2255.6|1306
1632404100000|2021-09-23 13:35:00|2261.4|2258.4|2261.8|2258.8|2262.8|2259.8|2255.9|2253.2|1215
1632404400000|2021-09-23 13:40:00|2261.6|2258.6|2266.5|2263.5|2266.6|2263.6|2260.5|2257.5|914
1632404700000|2021-09-23 13:45:00|2266.6|2263.6|2264.8|2261.8|2269.2|2266.2|2263.7|2260.7|1000
1632405000000|2021-09-23 13:50:00|2264.9|2261.9|2264.5|2261.5|2269.8|2266.8|2263.5|2260.5|1009
1632405300000|2021-09-23 13:55:00|2264.3|2261.3|2262.1|2259.1|2265.3|2262.3|2259.7|2257.1|954
1632405600000|2021-09-23 14:00:00|2262.2|2259.2|2264.5|2261.5|2265.7|2263.2|2259.6|2256.7|971
1632405900000|2021-09-23 14:05:00|2264.4|2261.4|2269.8|2266.8|2270.1|2267.1|2262.8|2260.1|817
1632406200000|2021-09-23 14:10:00|2270.1|2267.1|2266|2263|2271.4|2268.7|2265.6|2262.9|688
1632406500000|2021-09-23 14:15:00|2266.2|2263.2|2265.2|2262.2|2268.1|2265.4|2263.1|2260.1|682
1632406800000|2021-09-23 14:20:00|2264.8|2262.8|2270.1|2267.1|2272.2|2269.6|2263.6|2260.9|757
1632407100000|2021-09-23 14:25:00|2270.2|2267.2|2271.2|2268.2|2272.9|2270.5|2267.9|2265.8|658
1632407400000|2021-09-23 14:30:00|2271.1|2268.1|2266.7|2263.7|2271.7|2268.7|2264.8|2262.1|608
1632407700000|2021-09-23 14:35:00|2266.8|2263.8|2265.9|2262.9|2267.8|2265.2|2264.1|2261.7|566
1632408000000|2021-09-23 14:40:00|2265.8|2262.8|2264.8|2261.8|2267.3|2264.9|2263.7|2261|627
1632408300000|2021-09-23 14:45:00|2264.6|2261.6|2264.6|2261.6|2266.6|2264.1|2263.4|2260.6|592
1632408600000|2021-09-23 14:50:00|2264.5|2261.5|2269.1|2266.1|2270.2|2267.7|2261.7|2259|705
1632408900000|2021-09-23 14:55:00|2269|2266|2272.8|2269.8|2273.4|2271|2267.4|2265|543
1632409200000|2021-09-23 15:00:00|2272.7|2269.7|2269.5|2267.5|2272.8|2270.5|2268.5|2266|584
1632409500000|2021-09-23 15:05:00|2269.4|2267.4|2267.5|2265.5|2270.6|2268.6|2266.4|2264.4|579
1632409800000|2021-09-23 15:10:00|2267.4|2265.4|2263.4|2261.4|2267.4|2265.4|2263.4|2260.8|595
1632410100000|2021-09-23 15:15:00|2263.5|2261.5|2261.4|2259.4|2266.6|2264.4|2261.2|2259.2|700
1632410400000|2021-09-23 15:20:00|2261.5|2259.5|2263.4|2261.4|2265.2|2263.2|2260.9|2258.8|545
1632410700000|2021-09-23 15:25:00|2263.5|2261.5|2264.5|2262.5|2266.5|2264.4|2263.1|2260.9|565
1632411000000|2021-09-23 15:30:00|2264.4|2262.4|2267.5|2265.5|2268.2|2266.2|2263.3|2261.3|544
1632411300000|2021-09-23 15:35:00|2267.6|2265.6|2268|2266|2269.2|2266.9|2265.8|2263.7|520
1632411600000|2021-09-23 15:40:00|2268.1|2266.1|2266.9|2264.9|2268.9|2266.6|2266.9|2264.7|409
1632411900000|2021-09-23 15:45:00|2266.8|2264.8|2269|2267|2269.2|2267|2266.4|2264.1|425
1632412200000|2021-09-23 15:50:00|2268.9|2266.9|2270.9|2268.9|2272.8|2270.3|2268.9|2266.9|530
1632412500000|2021-09-23 15:55:00|2271|2269|2271.2|2269.2|2272.8|2270.2|2270|2267.5|437
1632412800000|2021-09-23 16:00:00|2271.3|2269.3|2271.3|2269.3|2272|2269.8|2270.4|2268.4|387
1632413100000|2021-09-23 16:05:00|2271.4|2269.4|2272.2|2270.2|2272.3|2270.3|2269.8|2267.5|340
1632413400000|2021-09-23 16:10:00|2272.1|2270.1|2272.7|2270.7|2274.7|2272.4|2272.1|2270.1|285
1632413700000|2021-09-23 16:15:00|2272.8|2270.8|2271.2|2269.2|2272.8|2270.8|2270.7|2268.7|275
1632414000000|2021-09-23 16:20:00|2271.1|2269.1|2269.2|2267.2|2271.3|2269.3|2269.2|2267.2|228
1632414300000|2021-09-23 16:25:00|2269.3|2267.3|2271.3|2269.3|2272.1|2270.1|2269.2|2267.1|286
1632414600000|2021-09-23 16:30:00|2271.4|2269.4|2273|2271|2273.7|2271.7|2270.6|2268.6|233
1632414900000|2021-09-23 16:35:00|2272.9|2270.9|2271.8|2269.8|2273.1|2271.1|2271.6|2269.6|195
1632415200000|2021-09-23 16:40:00|2271.7|2269.7|2270.6|2268.6|2271.8|2269.8|2270.3|2268.3|161
1632415500000|2021-09-23 16:45:00|2270.7|2268.7|2269.7|2267.7|2270.7|2268.7|2269.5|2267.5|189
1632415800000|2021-09-23 16:50:00|2269.6|2267.6|2270.1|2268.1|2270.6|2268.2|2269.3|2267.2|163
1632416100000|2021-09-23 16:55:00|2270|2268|2269.7|2267.7|2271|2269|2269.4|2267|192
1632416400000|2021-09-23 17:00:00|2269.8|2267.8|2271.2|2269.2|2271.8|2269.4|2269.5|2267.5|209
1632416700000|2021-09-23 17:05:00|2271.1|2269.1|2272.2|2270.2|2272.4|2270.4|2270.8|2268.6|161
1632417000000|2021-09-23 17:10:00|2272.3|2270.3|2268.3|2266.3|2272.3|2270.3|2267.9|2265.9|209
1632417300000|2021-09-23 17:15:00|2268.4|2266.4|2269.9|2267.9|2270.1|2268.1|2268.3|2266.3|131
1632417600000|2021-09-23 17:20:00|2269.8|2267.8|2268.4|2266.4|2270|2268|2268|2266|141
1632417900000|2021-09-23 17:25:00|2268.5|2266.5|2268.1|2266.1|2269.6|2267.6|2267.8|2265.8|172
1632418200000|2021-09-23 17:30:00|2268.2|2266.2|2268|2266|2269.1|2267.1|2267.9|2265.9|119
1632418500000|2021-09-23 17:35:00|2268.1|2266.1|2268.3|2266.3|2268.6|2266.6|2267.8|2265.8|103
1632418800000|2021-09-23 17:40:00|2268.2|2266.2|2270.1|2268.1|2270.3|2268.3|2268.1|2266.1|143
1632419100000|2021-09-23 17:45:00|2270.2|2268.2|2270.1|2268.1|2270.6|2268.6|2269.9|2267.9|137
1632419400000|2021-09-23 17:50:00|2270|2268|2270.6|2268.6|2270.7|2268.7|2269.9|2267.9|81
1632419700000|2021-09-23 17:55:00|2270.5|2268.5|2271.2|2269.2|2273.8|2271.8|2270.5|2268.5|149
1632420000000|2021-09-23 18:00:00|2271.3|2269.3|2268.5|2266.5|2271.5|2269.5|2268.5|2266.5|174
1632420300000|2021-09-23 18:05:00|2268.6|2266.6|2265.4|2263.4|2269|2267|2265.2|2263.2|197
1632420600000|2021-09-23 18:10:00|2265.3|2263.3|2265.4|2263.4|2265.9|2263.9|2265|2263|180
1632420900000|2021-09-23 18:15:00|2265.5|2263.5|2263.4|2261.4|2265.8|2263.8|2263.3|2261.3|142
1632421200000|2021-09-23 18:20:00|2263.3|2261.3|2264.5|2262.5|2264.7|2262.7|2263.2|2261.2|130
1632421500000|2021-09-23 18:25:00|2264.4|2262.4|2264.2|2262.2|2264.8|2262.8|2263.8|2261.8|142
1632421800000|2021-09-23 18:30:00|2264.3|2262.3|2264.1|2262.1|2264.6|2262.6|2263.9|2261.9|94
1632422100000|2021-09-23 18:35:00|2264.2|2262.2|2265.1|2263.1|2265.3|2263.3|2264.2|2262.2|83
1632422400000|2021-09-23 18:40:00|2265|2263|2264|2262|2265.1|2263.1|2263.9|2261.9|69
1632422700000|2021-09-23 18:45:00|2264.1|2262.1|2265.1|2263.1|2265.2|2263.2|2263.9|2261.9|71
1632423000000|2021-09-23 18:50:00|2265.2|2263.2|2264.7|2262.7|2265.7|2263.7|2264.3|2262.3|82
1632423300000|2021-09-23 18:55:00|2264.8|2262.8|2264.8|2262.8|2265.6|2263.6|2264.7|2262.7|120
1632423600000|2021-09-23 19:00:00|2264.7|2262.7|2263.7|2261.7|2264.9|2262.9|2263.2|2261.2|141
1632423900000|2021-09-23 19:05:00|2264|2262|2262.4|2260.4|2264.1|2262.1|2262.3|2260.3|95
1632424200000|2021-09-23 19:10:00|2262.3|2260.3|2261.7|2259.7|2262.6|2260.6|2260.8|2258.8|130
1632424500000|2021-09-23 19:15:00|2262|2260|2262|2260|2262.7|2260.7|2262|2260|67
1632424800000|2021-09-23 19:20:00|2262.1|2260.1|2262.1|2260.1|2262.5|2260.5|2262|2260|90
1632425100000|2021-09-23 19:25:00|2262|2260|2262|2260|2262.4|2260.4|2261.9|2259.9|56
1632425400000|2021-09-23 19:30:00|2262.1|2260.1|2260.1|2258.1|2262.3|2260.3|2259.7|2257.7|121
1632425700000|2021-09-23 19:35:00|2260.2|2258.2|2259.5|2257.5|2260.3|2258.3|2259.2|2257.2|92
1632426000000|2021-09-23 19:40:00|2259.4|2257.4|2259|2257|2259.7|2257.7|2258.8|2256.8|90
1632426300000|2021-09-23 19:45:00|2258.8|2256.8|2257.8|2255.8|2259|2257|2257.7|2255.7|73
1632426600000|2021-09-23 19:50:00|2257.9|2255.9|2257.8|2255.8|2258.1|2256.1|2257.4|2255|92
1632426900000|2021-09-23 19:55:00|2257.7|2255.7|2258.2|2256.2|2258.5|2256.5|2256.7|2254.7|156
1632427200000|2021-09-23 20:00:00|2258.3|2256.3|2257.4|2254.4|2259.2|2256.7|2256.9|2254.2|122
1632427500000|2021-09-23 20:05:00|2257.3|2254.3|2257.1|2255.1|2257.7|2255.6|2256.8|2254.2|83
1632427800000|2021-09-23 20:10:00|2257.2|2255.2|2257.6|2254.6|2257.8|2255.2|2256.8|2254.4|59
1632428100000|2021-09-23 20:15:00|2257.7|2254.7|2256.7|2253.7|2258.2|2255.4|2256.6|2253.6|83
1632428400000|2021-09-23 20:20:00|2256.8|2253.8|2254|2251|2257.1|2254.1|2250.5|2247.8|301
1632428700000|2021-09-23 20:25:00|2253.3|2251.3|2254.3|2251.3|2256.6|2253.9|2252.9|2250.4|362
1632429000000|2021-09-23 20:30:00|2254.2|2251.2|2253.6|2250.6|2255.5|2252.5|2253.2|2250.2|199
1632429300000|2021-09-23 20:35:00|2253.5|2250.5|2252.3|2249.3|2253.7|2250.9|2251.1|2248.7|255
1632429600000|2021-09-23 20:40:00|2252.2|2249.2|2250.3|2247.3|2252.3|2249.6|2249.8|2246.8|199
1632429900000|2021-09-23 20:45:00|2250.4|2247.4|2249.8|2246.8|2253.2|2250.2|2248.7|2245.7|240
1632430200000|2021-09-23 20:50:00|2249.9|2246.9|2251.7|2248.7|2253.5|2250.5|2249.6|2246.6|181
1632430500000|2021-09-23 20:55:00|2251.8|2248.8|2252.9|2249.9|2255.6|2250.4|2251|2246.7|219
1632434400000|2021-09-23 22:00:00|2254.3|2251.3|2257.4|2254.4|2257.7|2254.7|2253.5|2250.5|243
1632434700000|2021-09-23 22:05:00|2257.5|2254.5|2258|2255|2258.8|2255.8|2256.6|2253.8|151
1632435000000|2021-09-23 22:10:00|2258.1|2255.1|2258|2255|2258.9|2255.9|2257.7|2254.8|102
1632435300000|2021-09-23 22:15:00|2258.1|2255.1|2257.8|2254.8|2258.5|2255.5|2257.2|2254.2|96
1632435600000|2021-09-23 22:20:00|2257.7|2254.7|2258.3|2255.3|2259|2256|2257.5|2254.5|119
1632435900000|2021-09-23 22:25:00|2258.5|2255.5|2259.1|2256.1|2259.4|2256.4|2257.3|2254.3|100
1632436200000|2021-09-23 22:30:00|2258.9|2255.9|2258.9|2255.9|2259.7|2256.7|2258|2255|127
1632436500000|2021-09-23 22:35:00|2258.8|2255.8|2258|2255|2259.3|2256.3|2257.9|2254.9|89
1632436800000|2021-09-23 22:40:00|2258.4|2255.4|2258.7|2255.7|2259|2256|2258.3|2255.3|66
1632437100000|2021-09-23 22:45:00|2258.9|2255.9|2258.1|2255.1|2258.9|2255.9|2257.7|2255|85
1632437400000|2021-09-23 22:50:00|2258.2|2255.2|2258.4|2255.4|2258.6|2255.6|2258|2255|78
1632437700000|2021-09-23 22:55:00|2258.3|2255.3|2259.4|2256.4|2260.4|2257.4|2258.3|2255.3|91
1632438000000|2021-09-23 23:00:00|2259.1|2256.1|2258.6|2255.6|2259.8|2256.8|2258.5|2255.5|73
1632438300000|2021-09-23 23:05:00|2258.7|2255.7|2259.2|2256.2|2259.9|2257.6|2258.6|2255.6|77
1632438600000|2021-09-23 23:10:00|2259.1|2256.1|2258.9|2255.9|2259.4|2256.4|2258.4|2255.4|61
1632438900000|2021-09-23 23:15:00|2259|2256|2258.9|2255.9|2259.6|2256.7|2258.4|2255.6|61
1632439200000|2021-09-23 23:20:00|2259|2256|2259.9|2256.9|2259.9|2256.9|2258.5|2255.7|54
1632439500000|2021-09-23 23:25:00|2260|2257|2259.1|2256.1|2260|2257.1|2258.9|2256.1|47
1632439800000|2021-09-23 23:30:00|2259.2|2256.2|2260.3|2257.3|2260.3|2257.8|2258.2|2255.7|86
1632440100000|2021-09-23 23:35:00|2259.6|2257.6|2260.1|2257.1|2260.3|2257.6|2259.6|2256.9|80
1632440400000|2021-09-23 23:40:00|2260|2257|2259.6|2256.6|2260.3|2257.7|2259.2|2256.5|61
1632440700000|2021-09-23 23:45:00|2259.8|2256.8|2259.1|2256.1|2260.2|2257.3|2258.5|2255.8|98
1632441000000|2021-09-23 23:50:00|2259.2|2256.2|2257.5|2254.5|2259.2|2256.2|2256.8|2254.3|110
1632441300000|2021-09-23 23:55:00|2257.6|2254.6|2258.2|2255.2|2258.3|2255.8|2257.1|2254.5|81
1632441600000|2021-09-24 00:00:00|2257.9|2255.9|2257.6|2255.6|2258.9|2256.7|2256.6|2254.2|188
1632441900000|2021-09-24 00:05:00|2257.7|2255.7|2259.6|2257.6|2260.2|2257.8|2257.7|2255.3|131
1632442200000|2021-09-24 00:10:00|2259.4|2257.4|2260.4|2257.4|2260.8|2258.3|2258.8|2256.3|153
1632442500000|2021-09-24 00:15:00|2260.5|2257.5|2261.3|2259.3|2262.3|2260.1|2260.4|2257.5|170
1632442800000|2021-09-24 00:20:00|2261.4|2259.4|2260.4|2258.4|2262.3|2259.9|2260.3|2257.9|115
1632443100000|2021-09-24 00:25:00|2260.5|2258.5|2260.8|2257.8|2261.3|2258.8|2259.4|2256.8|122
1632443400000|2021-09-24 00:30:00|2260.9|2257.9|2261.3|2259.3|2262.9|2260.3|2260.7|2257.8|162
1632443700000|2021-09-24 00:35:00|2261.4|2259.4|2262.4|2260.4|2263|2260.7|2261.2|2258.9|152
1632444000000|2021-09-24 00:40:00|2262.3|2260.3|2261.8|2259.8|2263|2260.5|2261.4|2258.9|155
1632444300000|2021-09-24 00:45:00|2261.7|2259.7|2264.7|2262.7|2264.9|2262.9|2261.6|2259.6|224
1632444600000|2021-09-24 00:50:00|2264.3|2262.3|2264.9|2262.9|2265.6|2263.2|2263.9|2261.7|186
1632444900000|2021-09-24 00:55:00|2265.2|2263.2|2266.5|2263.5|2267.2|2264.4|2265.1|2262.7|217
1632445200000|2021-09-24 01:00:00|2266.6|2263.6|2264|2261|2267.1|2264.6|2262.7|2259.7|491
1632445500000|2021-09-24 01:05:00|2263.8|2260.8|2265.5|2262.5|2266.8|2264.2|2263.7|2260.7|284
1632445800000|2021-09-24 01:10:00|2265|2263|2266.9|2264.9|2267.6|2265.1|2264.7|2262.4|326
1632446100000|2021-09-24 01:15:00|2267|2265|2267.6|2265.6|2268.2|2265.8|2266.4|2264|246
1632446400000|2021-09-24 01:20:00|2267.4|2265.4|2269.1|2267.1|2269.9|2267.9|2267.4|2264.9|287
1632446700000|2021-09-24 01:25:00|2269.2|2267.2|2270|2268|2270.6|2268.2|2269.1|2266.6|214
1632447000000|2021-09-24 01:30:00|2270.1|2268.1|2267.6|2264.6|2271.1|2268.6|2267.1|2264.6|291
1632447300000|2021-09-24 01:35:00|2267.7|2264.7|2268.3|2265.3|2269|2266|2266.4|2263.8|244
1632447600000|2021-09-24 01:40:00|2268.4|2265.4|2268.1|2265.1|2269.1|2266.6|2267.4|2264.4|177
1632447900000|2021-09-24 01:45:00|2268|2265|2266|2263|2268.1|2265.2|2265.6|2262.6|226
1632448200000|2021-09-24 01:50:00|2265.9|2262.9|2266|2263|2267.1|2264.5|2264.7|2262.3|276
1632448500000|2021-09-24 01:55:00|2266.1|2263.1|2265.8|2263.8|2266.5|2263.9|2263.9|2261.2|460
1632448800000|2021-09-24 02:00:00|2265.7|2263.7|2265.1|2263.1|2266|2263.8|2264.3|2261.9|529
1632449100000|2021-09-24 02:05:00|2265|2263|2267.1|2264.1|2268|2265.3|2264.1|2261.7|424
1632449400000|2021-09-24 02:10:00|2267|2264|2264.9|2261.9|2267.5|2264.8|2264.3|2261.7|305
1632449700000|2021-09-24 02:15:00|2265|2262|2265.4|2262.4|2266.1|2263.7|2263.5|2261.2|262
1632450000000|2021-09-24 02:20:00|2265.5|2262.5|2265.6|2262.6|2265.9|2263.2|2264.6|2261.9|158
1632450300000|2021-09-24 02:25:00|2265.5|2262.5|2266.8|2263.8|2266.9|2263.9|2265|2262.4|141
1632450600000|2021-09-24 02:30:00|2266.3|2264.3|2267.2|2264.2|2267.4|2264.8|2265.1|2262.8|294
1632450900000|2021-09-24 02:35:00|2266.9|2263.9|2265.6|2263.6|2267.3|2264.7|2264.4|2261.8|194
1632451200000|2021-09-24 02:40:00|2266|2263|2267.8|2264.8|2268|2265.4|2265.4|2262.9|199
1632451500000|2021-09-24 02:45:00|2267.7|2264.7|2266.4|2263.4|2267.8|2265.2|2266.1|2263.2|178
1632451800000|2021-09-24 02:50:00|2266.3|2263.3|2264|2261|2267.1|2264.5|2263.7|2261|308
1632452100000|2021-09-24 02:55:00|2264.2|2261.2|2264.4|2262.4|2265|2262.5|2263.5|2261|219
1632452400000|2021-09-24 03:00:00|2264.3|2262.3|2268.7|2266.7|2269.1|2266.7|2264.3|2262.1|234
1632452700000|2021-09-24 03:05:00|2268.6|2266.6|2268.5|2265.5|2270.3|2267.8|2267.2|2264.6|270
1632453000000|2021-09-24 03:10:00|2268.4|2265.4|2268.5|2265.5|2269.2|2266.6|2267.4|2265|244
1632453300000|2021-09-24 03:15:00|2268.4|2265.4|2269.2|2266.2|2269.6|2267.5|2268.2|2265.4|233
1632453600000|2021-09-24 03:20:00|2269.1|2266.1|2268.3|2266.3|2269.4|2267|2268.2|2265.8|205
1632453900000|2021-09-24 03:25:00|2268.4|2266.4|2268.9|2265.9|2270|2267.5|2268.4|2265.9|194
1632454200000|2021-09-24 03:30:00|2269|2266|2268.2|2266.2|2269.9|2266.9|2268|2265.9|120
1632454500000|2021-09-24 03:35:00|2268.1|2266.1|2268.4|2266.4|2269.2|2266.6|2267.9|2265.3|109
1632454800000|2021-09-24 03:40:00|2268.3|2266.3|2269.7|2266.7|2269.7|2267.1|2268.3|2266|78
1632455100000|2021-09-24 03:45:00|2269.8|2266.8|2269.3|2267.3|2269.8|2267.3|2268.8|2266.3|47
1632455400000|2021-09-24 03:50:00|2269.4|2267.4|2268.2|2266.2|2269.9|2267.4|2268.2|2266.1|77
1632455700000|2021-09-24 03:55:00|2268.1|2266.1|2270.2|2267.2|2270.4|2267.7|2268.1|2265.7|124
1632456000000|2021-09-24 04:00:00|2270.1|2267.1|2270.6|2268.6|2271.2|2268.8|2269.4|2266.6|99
1632456300000|2021-09-24 04:05:00|2270.5|2268.5|2270.9|2267.9|2271.2|2268.6|2270.1|2267.6|58
1632456600000|2021-09-24 04:10:00|2271|2268|2270.8|2267.8|2271|2268.5|2270.1|2267.6|67
1632456900000|2021-09-24 04:15:00|2270.9|2267.9|2270.2|2267.2|2271|2268.5|2269.3|2266.9|85
1632457200000|2021-09-24 04:20:00|2270.1|2267.1|2269.7|2267.7|2270.5|2267.8|2269.2|2266.6|90
1632457500000|2021-09-24 04:25:00|2269.8|2267.8|2269.8|2266.8|2270.9|2268.4|2268.7|2266.3|119
1632457800000|2021-09-24 04:30:00|2269.7|2266.7|2266.6|2264.6|2269.7|2267.1|2266.6|2264.5|154
1632458100000|2021-09-24 04:35:00|2266.7|2264.7|2266.3|2264.3|2267.1|2264.7|2265.8|2263.5|96
1632458400000|2021-09-24 04:40:00|2266.5|2264.5|2266.5|2264.5|2267.3|2264.8|2265.9|2263.5|98
1632458700000|2021-09-24 04:45:00|2267|2264|2266.7|2264.7|2268.3|2266.3|2266.3|2263.5|214
1632459000000|2021-09-24 04:50:00|2266.6|2264.6|2265.7|2263.7|2267.3|2265.3|2265.6|2263.2|196
1632459300000|2021-09-24 04:55:00|2265.8|2263.8|2267.2|2265.2|2267.5|2265.4|2265.6|2263.4|98
1632459600000|2021-09-24 05:00:00|2267.3|2265.3|2267.1|2265.1|2267.9|2265.9|2265.3|2263.3|189
1632459900000|2021-09-24 05:05:00|2267|2265|2267.3|2265.3|2267.7|2265.7|2266.1|2264.1|114
1632460200000|2021-09-24 05:10:00|2267.4|2265.4|2267.5|2265.5|2267.7|2265.7|2266.5|2264.5|142
1632460500000|2021-09-24 05:15:00|2267.4|2265.4|2267.6|2265.6|2268.1|2266.1|2267|2265|109
1632460800000|2021-09-24 05:20:00|2267.7|2265.7|2266.1|2264.1|2268.8|2266.3|2265.4|2263.4|147
1632461100000|2021-09-24 05:25:00|2266|2264|2269|2267|2269|2267|2265.7|2263.7|140
1632461400000|2021-09-24 05:30:00|2269.3|2267.3|2270|2267|2270.1|2268.1|2268.3|2265.9|307
1632461700000|2021-09-24 05:35:00|2270.1|2267.1|2269.9|2267.9|2270.3|2268.1|2267.4|2265.2|340
1632462000000|2021-09-24 05:40:00|2270.3|2267.3|2270.5|2268.5|2271.5|2268.9|2269.2|2267|302
1632462300000|2021-09-24 05:45:00|2270.6|2268.6|2270.9|2268.9|2271.3|2269|2269.6|2267.2|257
1632462600000|2021-09-24 05:50:00|2271.4|2268.4|2271.2|2269.2|2272|2269.8|2269.6|2266.9|261
1632462900000|2021-09-24 05:55:00|2271.1|2269.1|2280.7|2277.7|2280.9|2278.7|2271.1|2269.1|621
1632463200000|2021-09-24 06:00:00|2280.9|2277.9|2278|2276|2281.4|2279.4|2275.8|2273.8|600
1632463500000|2021-09-24 06:05:00|2278.1|2276.1|2276.1|2274.1|2278.7|2276.7|2275.8|2273.8|404
1632463800000|2021-09-24 06:10:00|2276|2274|2278.9|2276.9|2279.2|2277.2|2275.2|2273.2|416
1632464100000|2021-09-24 06:15:00|2279|2277|2274.8|2272.8|2279|2277|2274.7|2272.4|380
1632464400000|2021-09-24 06:20:00|2274.9|2272.9|2272.6|2270.6|2275.2|2273.2|2272.4|2270.4|362
1632464700000|2021-09-24 06:25:00|2272.9|2270.9|2273.4|2271.4|2273.9|2271.9|2272.3|2270.3|326
1632465000000|2021-09-24 06:30:00|2273.3|2271.3|2273.3|2271.3|2273.5|2271.5|2271.2|2269.2|386
1632465300000|2021-09-24 06:35:00|2273.2|2271.2|2272.4|2270.4|2273.9|2271.9|2271.9|2269.9|270
1632465600000|2021-09-24 06:40:00|2272.3|2270.3|2272.6|2270.6|2274.4|2272.4|2271.4|2269.4|374
1632465900000|2021-09-24 06:45:00|2272.5|2270.5|2272.7|2270.7|2274|2271.5|2271.9|2269.4|314
1632466200000|2021-09-24 06:50:00|2272.4|2270.4|2269.6|2267.6|2272.6|2270.4|2268.8|2266.6|407
1632466500000|2021-09-24 06:55:00|2269.7|2267.7|2270.2|2268.2|2272.1|2270.1|2269.5|2267.5|469
1632466800000|2021-09-24 07:00:00|2270.4|2268.4|2267.9|2265.9|2271.2|2269.2|2267|2265|524
1632467100000|2021-09-24 07:05:00|2268|2266|2267.6|2265.6|2268.9|2266.9|2267.4|2265.4|444
1632467400000|2021-09-24 07:10:00|2267.4|2265.4|2266.6|2264.6|2267.7|2265.7|2265.3|2263.3|366
1632467700000|2021-09-24 07:15:00|2266.5|2264.5|2266.2|2264.2|2266.7|2264.7|2265|2263|303
1632468000000|2021-09-24 07:20:00|2266.1|2264.1|2266.7|2264.7|2266.8|2264.8|2265.2|2263.1|356
1632468300000|2021-09-24 07:25:00|2266.6|2264.6|2264.4|2262.4|2267.2|2265.2|2264.4|2262.4|341
1632468600000|2021-09-24 07:30:00|2264.5|2262.5|2263.2|2261.2|2264.8|2262.5|2262.7|2260.1|370
1632468900000|2021-09-24 07:35:00|2263.3|2261.3|2265|2263|2266.5|2264.5|2263|2261|277
1632469200000|2021-09-24 07:40:00|2265.1|2263.1|2266.3|2264.3|2266.4|2264.4|2263.6|2261.5|334
1632469500000|2021-09-24 07:45:00|2266|2264|2266.5|2263.5|2266.7|2264.5|2264.8|2262.8|242
1632469800000|2021-09-24 07:50:00|2266.1|2264.1|2269|2267|2269.3|2267.3|2266|2264|234
1632470100000|2021-09-24 07:55:00|2268.9|2266.9|2268.2|2266.2|2269.8|2267.7|2268.1|2265.7|174
1632470400000|2021-09-24 08:00:00|2268.4|2266.4|2269.1|2267.1|2269.5|2267.5|2267.1|2264.7|241
1632470700000|2021-09-24 08:05:00|2269|2267|2265.7|2263.7|2269.3|2267.3|2265.6|2263.1|358
1632471000000|2021-09-24 08:10:00|2266.1|2263.1|2270|2268|2270.1|2268.1|2265.9|2263.1|241
1632471300000|2021-09-24 08:15:00|2269.9|2267.9|2268.3|2265.3|2270.4|2268|2267.8|2265.2|291
1632471600000|2021-09-24 08:20:00|2267.7|2265.7|2270.6|2268.6|2270.8|2268.8|2267.4|2265.1|261
1632471900000|2021-09-24 08:25:00|2270.7|2268.7|2271.2|2269.2|2272.1|2270.1|2270.6|2268.1|227
1632472200000|2021-09-24 08:30:00|2271.1|2269.1|2271.1|2269.1|2271.7|2269.6|2270.7|2268.6|184
1632472500000|2021-09-24 08:35:00|2271.2|2269.2|2269.9|2267.9|2271.5|2269.5|2269.4|2266.9|142
1632472800000|2021-09-24 08:40:00|2270|2268|2269.4|2267.4|2270.6|2268.1|2269.3|2266.9|127
1632473100000|2021-09-24 08:45:00|2269.5|2267.5|2269.7|2266.7|2270.1|2268.1|2268.8|2266.4|168
1632473400000|2021-09-24 08:50:00|2269.6|2266.6|2269.9|2266.9|2270.1|2267.9|2268.8|2266.3|222
1632473700000|2021-09-24 08:55:00|2270|2267|2270.6|2268.6|2271|2268.6|2269.1|2266.6|176
1632474000000|2021-09-24 09:00:00|2270.5|2268.5|2270.3|2268.3|2270.9|2268.6|2269.3|2267.3|236
1632474300000|2021-09-24 09:05:00|2270.1|2268.1|2269.4|2267.4|2271|2268.3|2269|2267|152
1632474600000|2021-09-24 09:10:00|2269.5|2267.5|2268.5|2266.5|2269.6|2267.5|2268.5|2265.9|143
1632474900000|2021-09-24 09:15:00|2268.4|2266.4|2269.6|2267.6|2270.2|2267.9|2268.1|2265.8|172
1632475200000|2021-09-24 09:20:00|2269.7|2267.7|2269.6|2267.6|2270.5|2268|2269.5|2267.4|143
1632475500000|2021-09-24 09:25:00|2269.5|2267.5|2269.6|2267.6|2270.1|2268.1|2269|2267|109
1632475800000|2021-09-24 09:30:00|2269.5|2267.5|2270|2268|2270.4|2268.1|2269.5|2267.3|120
1632476100000|2021-09-24 09:35:00|2270.1|2268.1|2270.5|2268.5|2270.6|2268.6|2269.4|2267.4|134
1632476400000|2021-09-24 09:40:00|2270.1|2268.1|2270.6|2268.6|2270.9|2268.9|2269.5|2267.5|121
1632476700000|2021-09-24 09:45:00|2270.5|2268.5|2267.7|2265.7|2270.8|2268.8|2267.2|2265.2|213
1632477000000|2021-09-24 09:50:00|2267.6|2265.6|2266.1|2264.1|2267.8|2265.8|2266|2264|224
1632477300000|2021-09-24 09:55:00|2266.2|2264.2|2267.8|2264.8|2267.8|2265.3|2265.5|2263.3|211
1632477600000|2021-09-24 10:00:00|2267.4|2265.4|2267.4|2265.4|2268|2266|2266.9|2264.7|260
1632477900000|2021-09-24 10:05:00|2267.1|2265.1|2266|2264|2267.4|2265.1|2265.3|2263.3|217
1632478200000|2021-09-24 10:10:00|2266.1|2264.1|2265.6|2263.6|2266.7|2264.7|2265|2263|179
1632478500000|2021-09-24 10:15:00|2265.8|2263.8|2266.6|2264.6|2267|2265|2265.6|2263.3|187
1632478800000|2021-09-24 10:20:00|2266.5|2264.5|2268.6|2266.6|2268.6|2266.6|2266.3|2264.3|83
1632479100000|2021-09-24 10:25:00|2268.5|2266.5|2269.2|2267.2|2270.8|2268.5|2266.9|2264.9|263
1632479400000|2021-09-24 10:30:00|2269.1|2267.1|2265.9|2263.9|2269.2|2267.2|2265.4|2263.4|212
1632479700000|2021-09-24 10:35:00|2266|2264|2264.1|2262.1|2266.2|2264.2|2264|2262|170
1632480000000|2021-09-24 10:40:00|2264.2|2262.2|2266.6|2264.6|2266.7|2264.7|2263.6|2261.6|225
1632480300000|2021-09-24 10:45:00|2266.7|2264.7|2267.5|2265.5|2267.7|2265.7|2266.5|2264.5|172
1632480600000|2021-09-24 10:50:00|2267.4|2265.4|2267.6|2265.6|2268|2266|2267.4|2265.4|111
1632480900000|2021-09-24 10:55:00|2267.7|2265.7|2267.1|2265.1|2268.4|2266.4|2266.9|2264.6|253
1632481200000|2021-09-24 11:00:00|2267|2265|2269.1|2267.1|2269.8|2267.4|2266.1|2264.1|263
1632481500000|2021-09-24 11:05:00|2269|2267|2267.3|2264.3|2269.2|2267.1|2265.3|2263|282
1632481800000|2021-09-24 11:10:00|2267.2|2264.2|2260.8|2258.8|2267.2|2264.8|2260.3|2258|372
1632482100000|2021-09-24 11:15:00|2261|2259|2259.4|2257.4|2261.6|2259.6|2256.7|2254.5|447
1632482400000|2021-09-24 11:20:00|2259.2|2257.2|2260.2|2258.2|2261.4|2259.4|2259.1|2257|277
1632482700000|2021-09-24 11:25:00|2260.1|2258.1|2261.1|2259.1|2261.4|2259.3|2259.6|2257.6|238
1632483000000|2021-09-24 11:30:00|2260.9|2258.9|2261.7|2259.7|2262.4|2260.3|2260.4|2258.3|264
1632483300000|2021-09-24 11:35:00|2261.8|2259.8|2260.9|2258.9|2262.9|2260.9|2260.8|2258.8|250
1632483600000|2021-09-24 11:40:00|2260.8|2258.8|2260.7|2258.7|2261.1|2259.1|2259.9|2257.5|372
1632483900000|2021-09-24 11:45:00|2260.8|2258.8|2259.2|2257.2|2261.5|2259.4|2258.7|2256.7|342
1632484200000|2021-09-24 11:50:00|2259.1|2257.1|2258.2|2256.2|2260.2|2258.2|2257.6|2255.4|416
1632484500000|2021-09-24 11:55:00|2258|2256|2254.4|2252.4|2258.7|2256.5|2253.7|2251.4|521
1632484800000|2021-09-24 12:00:00|2254.9|2251.9|2254.7|2252.7|2257|2255|2252.1|2250|709
1632485100000|2021-09-24 12:05:00|2254.6|2252.6|2254.2|2252.2|2255.8|2253.8|2252.7|2250.7|583
1632485400000|2021-09-24 12:10:00|2254.3|2252.3|2254|2252|2256.8|2254.5|2253.9|2251.8|516
1632485700000|2021-09-24 12:15:00|2254.2|2252.2|2254.8|2252.8|2256.6|2254.6|2251.8|2249.8|578
1632486000000|2021-09-24 12:20:00|2254.2|2252.2|2249.5|2247.5|2254.8|2252.6|2246.9|2244.9|765
1632486300000|2021-09-24 12:25:00|2249.6|2247.6|2244.9|2242.9|2250|2248|2243|2240.6|720
1632486600000|2021-09-24 12:30:00|2244.7|2242.7|2243.3|2241.3|2246.1|2244.1|2241.8|2239.6|794
1632486900000|2021-09-24 12:35:00|2243.2|2241.2|2247.8|2245.8|2248.4|2246.4|2239.2|2237.2|797
1632487200000|2021-09-24 12:40:00|2247.9|2245.9|2244|2242|2248|2246|2243.5|2241.3|650
1632487500000|2021-09-24 12:45:00|2243.9|2241.9|2244.4|2242.4|2247.8|2245.2|2243.1|2240.7|442
1632487800000|2021-09-24 12:50:00|2244.5|2242.5|2247.9|2245.9|2248.4|2246.2|2244.3|2242|531
1632488100000|2021-09-24 12:55:00|2247.8|2245.8|2243.3|2241.3|2248.3|2245.8|2243|2241|501
1632488400000|2021-09-24 13:00:00|2243.5|2241.5|2229.8|2226.8|2243.6|2241.6|2228.7|2225.7|1189
1632488700000|2021-09-24 13:05:00|2229.7|2226.7|2224.5|2222.5|2230.9|2228.3|2222.7|2220.1|1159
1632489000000|2021-09-24 13:10:00|2224.6|2222.6|2225.1|2223.1|2228.7|2226.1|2223.6|2221.1|905
1632489300000|2021-09-24 13:15:00|2224.6|2222.6|2221|2219|2225.9|2223.2|2219.2|2216.2|923
1632489600000|2021-09-24 13:20:00|2221.1|2219.1|2217.6|2215.6|2221.1|2219.1|2213.3|2211.1|1128
1632489900000|2021-09-24 13:25:00|2217.3|2215.3|2215.9|2213.9|2217.8|2215.6|2212|2209.7|1040
1632490200000|2021-09-24 13:30:00|2216.4|2213.4|2221.7|2219.7|2223.9|2221.3|2213.1|2210.7|1322
1632490500000|2021-09-24 13:35:00|2222.4|2219.4|2222.1|2220.1|2226.1|2223.6|2217.4|2215.1|1071
1632490800000|2021-09-24 13:40:00|2222.2|2220.2|2219.4|2216.4|2223.4|2221|2218|2215.4|1032
1632491100000|2021-09-24 13:45:00|2219.1|2217.1|2223.3|2220.3|2224.2|2221.9|2216|2213.2|1039
1632491400000|2021-09-24 13:50:00|2223.2|2220.2|2227|2224|2227|2224.8|2221.4|2218.6|824
1632491700000|2021-09-24 13:55:00|2226.9|2223.9|2224.1|2221.1|2228|2225.6|2223.6|2220.9|808
1632492000000|2021-09-24 14:00:00|2223.9|2220.9|2234.6|2231.6|2234.8|2232.4|2222.4|2220|1027
1632492300000|2021-09-24 14:05:00|2234.8|2231.8|2230.6|2227.6|2235.7|2233.4|2227.5|2224.9|1019
1632492600000|2021-09-24 14:10:00|2230.5|2227.5|2231.2|2229.2|2234.3|2231.9|2228|2226|776
1632492900000|2021-09-24 14:15:00|2231|2229|2230.7|2227.7|2236.5|2234.1|2229.4|2226.8|934
1632493200000|2021-09-24 14:20:00|2230.6|2227.6|2236.2|2234.2|2238.4|2235.9|2230.2|2227.2|899
1632493500000|2021-09-24 14:25:00|2236.9|2233.9|2233.3|2231.3|2238.4|2235.8|2233|2230.4|745
1632493800000|2021-09-24 14:30:00|2233.2|2231.2|2239.1|2236.1|2241.6|2239|2233.1|2230.9|777
1632494100000|2021-09-24 14:35:00|2239.3|2236.3|2237|2235|2240.5|2238|2236.9|2234.5|577
1632494400000|2021-09-24 14:40:00|2237.1|2235.1|2238.1|2235.1|2239.5|2237|2237|2234.5|535
1632494700000|2021-09-24 14:45:00|2237.6|2235.6|2235|2232|2238|2236|2234.3|2231.7|600
1632495000000|2021-09-24 14:50:00|2235.1|2232.1|2234.2|2232.2|2236|2233.6|2233.6|2231.2|527
1632495300000|2021-09-24 14:55:00|2234.3|2232.3|2239|2237|2239.7|2237.2|2234.3|2232|509
1632495600000|2021-09-24 15:00:00|2239.1|2237.1|2248.8|2246.8|2249|2247|2238.3|2235.9|713
1632495900000|2021-09-24 15:05:00|2248.6|2246.6|2244.9|2242.9|2248.8|2246.8|2243.5|2241.5|684
1632496200000|2021-09-24 15:10:00|2245|2243|2245.8|2243.8|2247.1|2245.1|2244.7|2242.7|461
1632496500000|2021-09-24 15:15:00|2245.7|2243.7|2243.6|2241.6|2247.5|2245|2243.6|2241.2|543
1632496800000|2021-09-24 15:20:00|2243.7|2241.7|2242.8|2240.8|2244.8|2242.8|2241.6|2239.3|373
1632497100000|2021-09-24 15:25:00|2242.7|2240.7|2244.2|2242.2|2244.7|2242.4|2242.5|2240.4|377
1632497400000|2021-09-24 15:30:00|2244.3|2242.3|2242.3|2240.3|2244.7|2242.7|2241.1|2238.9|323
1632497700000|2021-09-24 15:35:00|2242.4|2240.4|2244.6|2242.6|2245.7|2243.6|2241.5|2239.2|427
1632498000000|2021-09-24 15:40:00|2244.5|2242.5|2244.7|2242.7|2245.5|2243.2|2244.3|2242.1|341
1632498300000|2021-09-24 15:45:00|2244.6|2242.6|2246.3|2243.3|2246.4|2243.7|2242.8|2240.5|366
1632498600000|2021-09-24 15:50:00|2246.4|2243.4|2247.4|2245.4|2248.3|2246.3|2245.1|2242.9|333
1632498900000|2021-09-24 15:55:00|2247.5|2245.5|2248.9|2246.9|2250.1|2247.9|2246.9|2244.9|326
1632499200000|2021-09-24 16:00:00|2249|2247|2247.4|2245.4|2249.9|2247.5|2247.3|2244.9|237
1632499500000|2021-09-24 16:05:00|2247.1|2245.1|2248.6|2246.6|2249.3|2247.1|2246.4|2244.4|292
1632499800000|2021-09-24 16:10:00|2248.7|2246.7|2247.6|2245.6|2249.7|2247.5|2247.5|2245.5|248
1632500100000|2021-09-24 16:15:00|2247.8|2245.8|2247.7|2245.7|2249|2247|2247.4|2245.1|258
1632500400000|2021-09-24 16:20:00|2247.8|2245.8|2247.3|2245.3|2248.8|2246.8|2246.9|2244.9|262
1632500700000|2021-09-24 16:25:00|2247.4|2245.4|2245.7|2243.7|2248.1|2246.1|2245.6|2243.2|273
1632501000000|2021-09-24 16:30:00|2245.6|2243.6|2246.1|2244.1|2247.1|2245|2245.3|2243.3|263
1632501300000|2021-09-24 16:35:00|2246|2244|2244.9|2241.9|2246.5|2244.5|2244.3|2241.7|193
1632501600000|2021-09-24 16:40:00|2245.2|2242.2|2242.6|2240.6|2245.4|2243.4|2242.6|2239.8|230
1632501900000|2021-09-24 16:45:00|2242.5|2240.5|2241.3|2239.3|2243|2240.8|2241.1|2238.8|218
1632502200000|2021-09-24 16:50:00|2241.4|2239.4|2240.9|2238.9|2241.6|2239.6|2240.5|2237.8|194
1632502500000|2021-09-24 16:55:00|2240.8|2238.8|2240.9|2238.9|2241.4|2239|2240.1|2237.5|184
1632502800000|2021-09-24 17:00:00|2240.8|2238.8|2242.1|2240.1|2243.7|2241.3|2240.8|2238.8|248
1632503100000|2021-09-24 17:05:00|2242.2|2240.2|2242.2|2240.2|2242.8|2240.4|2241.3|2239.3|198
1632503400000|2021-09-24 17:10:00|2242.4|2240.4|2241.8|2239.8|2243.7|2241.3|2241.3|2239.3|178
1632503700000|2021-09-24 17:15:00|2241.6|2239.6|2240.5|2238.5|2241.6|2239.6|2239.7|2237.7|218
1632504000000|2021-09-24 17:20:00|2240.6|2238.6|2244.2|2242.2|2244.4|2242.4|2240.6|2238.6|206
1632504300000|2021-09-24 17:25:00|2244.1|2242.1|2242|2240|2244.6|2242.6|2241.6|2239.6|217
1632504600000|2021-09-24 17:30:00|2242.1|2240.1|2241.1|2239.1|2242.4|2240.4|2240.9|2238.9|127
1632504900000|2021-09-24 17:35:00|2241.2|2239.2|2239.8|2237.8|2241.2|2239.2|2238.7|2236.7|173
1632505200000|2021-09-24 17:40:00|2239.9|2237.9|2239.2|2237.2|2240.1|2238.1|2238.4|2236.4|120
1632505500000|2021-09-24 17:45:00|2239.1|2237.1|2238.9|2236.9|2239.7|2237.7|2238.8|2236.7|142
1632505800000|2021-09-24 17:50:00|2239|2237|2238.5|2236.5|2239.2|2237.2|2238.3|2236.3|115
1632506100000|2021-09-24 17:55:00|2238.6|2236.6|2237.2|2235.2|2238.7|2236.7|2237.2|2235.2|117
1632506400000|2021-09-24 18:00:00|2237.3|2235.3|2236.1|2234.1|2237.7|2235.7|2235.9|2233.9|156
1632506700000|2021-09-24 18:05:00|2236|2234|2235.3|2233.3|2237.2|2235.2|2235.2|2233.2|217
1632507000000|2021-09-24 18:10:00|2235.4|2233.4|2235.9|2233.9|2236.6|2234.6|2234.9|2232.9|157
1632507300000|2021-09-24 18:15:00|2235.5|2233.5|2235.3|2233.3|2236.1|2234.1|2235.2|2233.2|178
1632507600000|2021-09-24 18:20:00|2235.4|2233.4|2234.4|2232.4|2235.4|2233.4|2234.3|2232.3|135
1632507900000|2021-09-24 18:25:00|2234.3|2232.3|2236.4|2234.4|2236.6|2234.6|2234.3|2232.3|164
1632508200000|2021-09-24 18:30:00|2236.5|2234.5|2235|2233|2236.5|2234.5|2234.9|2232.9|114
1632508500000|2021-09-24 18:35:00|2235.1|2233.1|2235.2|2233.2|2235.9|2233.9|2235|2233|106
1632508800000|2021-09-24 18:40:00|2235.1|2233.1|2235.4|2233.4|2235.5|2233.5|2234.8|2232.8|99
1632509100000|2021-09-24 18:45:00|2235.3|2233.3|2235.4|2233.4|2235.5|2233.5|2235.1|2233.1|59
1632509400000|2021-09-24 18:50:00|2235.3|2233.3|2235.5|2233.5|2235.6|2233.6|2235.2|2233.2|75
1632509700000|2021-09-24 18:55:00|2235.4|2233.4|2234.7|2232.7|2236|2234|2234.7|2232.7|135
1632510000000|2021-09-24 19:00:00|2234.8|2232.8|2235|2232|2235.6|2233|2234.2|2231.6|131
1632510300000|2021-09-24 19:05:00|2235.1|2232.1|2237|2234|2237.2|2234.6|2234.4|2231.8|127
1632510600000|2021-09-24 19:10:00|2236.9|2233.9|2235.4|2233.4|2236.9|2233.9|2234.9|2232.2|103
1632510900000|2021-09-24 19:15:00|2235.3|2233.3|2236|2234|2236.5|2234.2|2235.3|2233.1|85
1632511200000|2021-09-24 19:20:00|2235.9|2233.9|2236.3|2234.3|2237.5|2234.9|2235.5|2233.5|164
1632511500000|2021-09-24 19:25:00|2236.4|2234.4|2237.5|2235.5|2237.6|2235.6|2236|2233.8|119
1632511800000|2021-09-24 19:30:00|2237.4|2235.4|2239.1|2236.1|2239.3|2236.6|2237.4|2235.4|79
1632512100000|2021-09-24 19:35:00|2239.2|2236.2|2238.1|2236.1|2239.2|2236.6|2237.9|2235.6|91
1632512400000|2021-09-24 19:40:00|2238.2|2236.2|2238.2|2236.2|2238.3|2236.3|2237.9|2235.9|95
1632512700000|2021-09-24 19:45:00|2238.1|2236.1|2238.4|2236.4|2239|2236.5|2237.7|2235.6|120
1632513000000|2021-09-24 19:50:00|2238.2|2236.2|2238.3|2236.3|2239.1|2236.7|2238.1|2235.6|143
1632513300000|2021-09-24 19:55:00|2238.4|2236.4|2238.2|2236.2|2239.5|2237|2238|2235.7|155
1632513600000|2021-09-24 20:00:00|2238.1|2236.1|2238.2|2235.2|2239.2|2236.2|2238.1|2235.1|113
1632513900000|2021-09-24 20:05:00|2238.4|2235.4|2240.6|2237.6|2241|2238|2238|2235|115
1632514200000|2021-09-24 20:10:00|2241|2238|2240.6|2237.6|2241.1|2238.1|2240.2|2237.2|98
1632514500000|2021-09-24 20:15:00|2240.3|2237.3|2240.5|2237.5|2241.2|2238.2|2240.1|2237.1|101
1632514800000|2021-09-24 20:20:00|2240.6|2237.6|2241.2|2238.2|2241.2|2238.2|2240.1|2237.1|57
1632515100000|2021-09-24 20:25:00|2240.5|2237.5|2241.7|2238.7|2242.4|2239.4|2240.4|2237.4|100
1632515400000|2021-09-24 20:30:00|2242.1|2239.1|2241.4|2238.4|2242.1|2239.1|2241.2|2238.2|91
1632515700000|2021-09-24 20:35:00|2241.5|2238.5|2241.6|2238.6|2241.9|2238.9|2240.9|2237.9|95
1632516000000|2021-09-24 20:40:00|2241.9|2238.9|2241.5|2238.5|2241.9|2238.9|2241.1|2238.1|89
1632516300000|2021-09-24 20:45:00|2241.6|2238.6|2242|2239|2242.2|2239.2|2240.2|2237.2|152
1632516600000|2021-09-24 20:50:00|2241.6|2238.6|2242|2239|2243.1|2240.1|2241.2|2238.2|181
1632516900000|2021-09-24 20:55:00|2242.3|2239.3|2244.6|2241.6|2251.3|2243.2|2241.8|2238.7|256
1632693600000|2021-09-26 22:00:00|2244.1|2239.1|2246.4|2243.4|2251.8|2244.2|2243.4|2237|346
1632693900000|2021-09-26 22:05:00|2246.6|2243.6|2245.4|2242.4|2246.6|2243.6|2244.4|2241.4|148
1632694200000|2021-09-26 22:10:00|2245.3|2242.3|2245.2|2242.2|2246.9|2243.9|2245.1|2242.1|122
1632694500000|2021-09-26 22:15:00|2244.8|2241.8|2245.5|2242.5|2245.8|2242.9|2244.2|2241.2|116
1632694800000|2021-09-26 22:20:00|2245.4|2242.4|2244.9|2241.9|2245.7|2242.7|2243.9|2241.5|81
1632695100000|2021-09-26 22:25:00|2244.8|2241.8|2244.7|2241.7|2245.2|2242.3|2244.3|2241.4|76
1632695400000|2021-09-26 22:30:00|2244.8|2241.8|2244.5|2241.5|2245.2|2242.5|2243.9|2241.1|116
1632695700000|2021-09-26 22:35:00|2244.4|2241.4|2244.5|2241.5|2245.2|2242.4|2243.7|2241.3|95
1632696000000|2021-09-26 22:40:00|2244.7|2241.7|2244.7|2241.7|2245.5|2242.8|2243.9|2241.4|111
1632696300000|2021-09-26 22:45:00|2244.6|2241.6|2244.1|2241.1|2245|2242|2243.3|2240.9|90
1632696600000|2021-09-26 22:50:00|2244|2241|2243.4|2241.4|2244.8|2242|2243.4|2240.9|81
1632696900000|2021-09-26 22:55:00|2244.1|2241.1|2243.5|2240.5|2244.6|2241.6|2242.7|2240.2|105
1632697200000|2021-09-26 23:00:00|2244|2241|2242.2|2240.2|2244.3|2241.3|2242.1|2239.5|111
1632697500000|2021-09-26 23:05:00|2242.3|2240.3|2243.5|2240.5|2243.5|2241|2242.1|2239.6|133
1632697800000|2021-09-26 23:10:00|2243.4|2240.4|2243.2|2241.2|2243.8|2241.2|2242.4|2240.1|88
1632698100000|2021-09-26 23:15:00|2243.8|2240.8|2243|2241|2243.8|2241.2|2242.6|2240.2|71
1632698400000|2021-09-26 23:20:00|2243.6|2240.6|2242.9|2240.9|2244.2|2241.6|2242.8|2240.3|79
1632698700000|2021-09-26 23:25:00|2242.6|2240.6|2242.5|2240.5|2242.9|2240.7|2242.1|2239.6|71
1632699000000|2021-09-26 23:30:00|2242.4|2240.4|2242.2|2239.2|2242.9|2240.5|2241.2|2238.9|118
1632699300000|2021-09-26 23:35:00|2242.1|2239.1|2241.5|2239.5|2242.5|2240|2241.2|2238.7|94
1632699600000|2021-09-26 23:40:00|2241.4|2239.4|2242.6|2240.6|2243.3|2240.7|2241.2|2238.6|180
1632699900000|2021-09-26 23:45:00|2242.5|2240.5|2242.5|2240.5|2243.5|2241.1|2242.3|2239.6|176
1632700200000|2021-09-26 23:50:00|2242.6|2240.6|2242.7|2240.7|2243.1|2241.1|2242.4|2239.9|68
1632700500000|2021-09-26 23:55:00|2243.2|2240.2|2243.5|2240.5|2244.3|2241.7|2242.7|2240.2|114
1632700800000|2021-09-27 00:00:00|2243.6|2240.6|2245.6|2243.6|2245.7|2243.7|2242.8|2240.5|189
1632701100000|2021-09-27 00:05:00|2245.5|2243.5|2246|2244|2246.7|2244.2|2245|2242.5|187
1632701400000|2021-09-27 00:10:00|2246.1|2244.1|2246.9|2244.9|2247.4|2244.9|2246|2243.7|234
1632701700000|2021-09-27 00:15:00|2246.8|2244.8|2252.2|2249.2|2252.2|2249.6|2246.8|2244.6|349
1632702000000|2021-09-27 00:20:00|2252.1|2249.1|2248.4|2246.4|2252.9|2250.2|2248|2246|231
1632702300000|2021-09-27 00:25:00|2248.5|2246.5|2248|2246|2249.6|2247.2|2247.4|2245.4|119
1632702600000|2021-09-27 00:30:00|2248.1|2246.1|2248.9|2245.9|2249.7|2247.6|2247.6|2245.2|134
1632702900000|2021-09-27 00:35:00|2248.4|2246.4|2249.2|2247.2|2250|2247.6|2247.6|2245.2|98
1632703200000|2021-09-27 00:40:00|2249.1|2247.1|2248.5|2246.5|2250.2|2247.7|2248|2246|111
1632703500000|2021-09-27 00:45:00|2248.6|2246.6|2250.7|2247.7|2251.7|2249.1|2248.4|2246.1|151
1632703800000|2021-09-27 00:50:00|2250.8|2247.8|2250.6|2248.6|2251|2248.7|2249.8|2247.1|208
1632704100000|2021-09-27 00:55:00|2250.4|2248.4|2251.2|2248.2|2251.3|2248.7|2249.6|2247.2|168
1632704400000|2021-09-27 01:00:00|2250.6|2248.6|2248.5|2246.5|2254.6|2252.1|2248.5|2246|841
1632704700000|2021-09-27 01:05:00|2248.6|2246.6|2251.1|2249.1|2252.3|2250.1|2248.3|2246|435
1632705000000|2021-09-27 01:10:00|2251|2249|2258.6|2256.6|2260|2257.6|2251|2249|700
1632705300000|2021-09-27 01:15:00|2258.7|2256.7|2265.3|2262.3|2267.5|2265.1|2258.5|2256.4|914
1632705600000|2021-09-27 01:20:00|2265.4|2262.4|2263.8|2261.8|2266.7|2264.2|2262.8|2260.3|637
1632705900000|2021-09-27 01:25:00|2263.9|2261.9|2261.8|2259.8|2265.1|2262.6|2261.6|2259.4|465
1632706200000|2021-09-27 01:30:00|2261.9|2259.9|2264.9|2262.9|2266.5|2264.1|2261.9|2259.9|526
1632706500000|2021-09-27 01:35:00|2264.8|2262.8|2263.8|2260.8|2266.8|2264.3|2263.1|2260.8|484
1632706800000|2021-09-27 01:40:00|2263.9|2260.9|2265.7|2263.7|2266.6|2264.4|2263.1|2260.8|447
1632707100000|2021-09-27 01:45:00|2265.6|2263.6|2265.2|2263.2|2267|2264.8|2263.8|2261.2|369
1632707400000|2021-09-27 01:50:00|2265.8|2263.8|2266.8|2264.8|2267.4|2264.9|2265.1|2262.7|346
1632707700000|2021-09-27 01:55:00|2266.7|2264.7|2266.1|2264.1|2267.4|2265.2|2265.8|2263.3|321
1632708000000|2021-09-27 02:00:00|2266.2|2264.2|2266.7|2264.7|2267.8|2265.3|2265.5|2263.4|291
1632708300000|2021-09-27 02:05:00|2267.5|2264.5|2267.1|2265.1|2269.2|2266.5|2265.6|2263.3|431
1632708600000|2021-09-27 02:10:00|2266.9|2264.9|2265.8|2263.8|2267.9|2265.8|2265.6|2263.2|284
1632708900000|2021-09-27 02:15:00|2265.7|2263.7|2265.7|2263.7|2266.5|2264.2|2265.2|2262.8|192
1632709200000|2021-09-27 02:20:00|2265.6|2263.6|2265.2|2263.2|2266.1|2263.8|2264.8|2262.5|158
1632709500000|2021-09-27 02:25:00|2265.1|2263.1|2264.2|2261.2|2266.2|2263.8|2263.3|2260.5|195
1632709800000|2021-09-27 02:30:00|2263.2|2261.6|2264.6|2262.6|2265.5|2262.8|2262.5|2260.1|389
1632710100000|2021-09-27 02:35:00|2265.1|2262.1|2265.8|2263.8|2266.8|2264.3|2264.5|2262|216
1632710400000|2021-09-27 02:40:00|2266|2264|2266.9|2264.9|2268.4|2265.9|2266|2263.5|317
1632710700000|2021-09-27 02:45:00|2267|2265|2270.2|2267.2|2270.2|2267.7|2266.9|2264.6|377
1632711000000|2021-09-27 02:50:00|2269.5|2267.5|2273.2|2271.2|2275.6|2273.3|2269.5|2267.5|434
1632711300000|2021-09-27 02:55:00|2273.6|2270.6|2272.9|2269.9|2274.8|2272.5|2271|2268.7|449
1632711600000|2021-09-27 03:00:00|2272.8|2269.8|2270.3|2268.3|2274.4|2272|2270.2|2267.6|361
1632711900000|2021-09-27 03:05:00|2270.2|2268.2|2271.1|2268.1|2271.6|2269|2269|2266.4|332
1632712200000|2021-09-27 03:10:00|2270.9|2267.9|2271.2|2268.2|2272.3|2269.9|2270.3|2267.7|296
1632712500000|2021-09-27 03:15:00|2271|2268|2270|2268|2271.2|2268.2|2268.8|2266.3|297
1632712800000|2021-09-27 03:20:00|2270.1|2268.1|2269.2|2266.2|2271.5|2268.6|2268.8|2266.1|300
1632713100000|2021-09-27 03:25:00|2269.3|2266.3|2269.3|2266.3|2270.6|2268.1|2268.5|2266.1|362
1632713400000|2021-09-27 03:30:00|2269.4|2266.4|2267.7|2265.7|2269.4|2266.9|2267.2|2264.8|247
1632713700000|2021-09-27 03:35:00|2267.5|2265.5|2267.4|2264.4|2268.7|2265.8|2267.1|2264.4|171
1632714000000|2021-09-27 03:40:00|2267.5|2264.5|2267.9|2264.9|2268|2265.4|2266.9|2264.2|100
1632714300000|2021-09-27 03:45:00|2268|2265|2267.4|2264.4|2268|2265.5|2266.9|2264.2|98
1632714600000|2021-09-27 03:50:00|2267.3|2264.3|2265.5|2263.5|2267.5|2265|2265.4|2263.2|146
1632714900000|2021-09-27 03:55:00|2265.4|2263.4|2265.3|2262.3|2266.4|2264.1|2264.9|2262.2|111
1632715200000|2021-09-27 04:00:00|2265.4|2262.4|2264|2261|2266|2263.6|2262.9|2260.4|199
1632715500000|2021-09-27 04:05:00|2263.9|2260.9|2264.1|2261.1|2264.3|2261.7|2262.7|2260.3|124
1632715800000|2021-09-27 04:10:00|2264.2|2261.2|2265.3|2263.3|2266|2264|2263.8|2261.2|130
1632716100000|2021-09-27 04:15:00|2265.2|2263.2|2265.8|2263.8|2266.2|2263.9|2265|2262.9|82
1632716400000|2021-09-27 04:20:00|2266.2|2263.2|2266.3|2263.3|2266.3|2263.8|2265.5|2262.9|66
1632716700000|2021-09-27 04:25:00|2266.2|2263.2|2265.8|2263.8|2266.9|2264.6|2265.7|2263.1|112
1632717000000|2021-09-27 04:30:00|2265.9|2263.9|2265.4|2263.4|2266.9|2264.6|2264.7|2262.6|124
1632717300000|2021-09-27 04:35:00|2265.5|2263.5|2265.1|2263.1|2265.8|2263.6|2264.8|2262.7|112
1632717600000|2021-09-27 04:40:00|2265.4|2263.4|2264.3|2262.3|2265.9|2263.6|2264.3|2262.3|90
1632717900000|2021-09-27 04:45:00|2264.4|2262.4|2264.7|2261.7|2265|2262.6|2263.9|2260.9|110
1632718200000|2021-09-27 04:50:00|2264.8|2261.8|2265|2263|2265.4|2263|2264.1|2261.6|132
1632718500000|2021-09-27 04:55:00|2264.9|2262.9|2266|2263|2266.2|2263.6|2264.7|2262.3|67
1632718800000|2021-09-27 05:00:00|2266.1|2263.1|2265.7|2262.7|2266.3|2263.9|2264.8|2262.2|156
1632719100000|2021-09-27 05:05:00|2265.8|2262.8|2265.6|2262.6|2266.8|2264.2|2264.8|2262.3|143
1632719400000|2021-09-27 05:10:00|2265.5|2262.5|2267.3|2265.3|2267.3|2265.3|2264.8|2262.2|118
1632719700000|2021-09-27 05:15:00|2267.2|2265.2|2266.7|2264.7|2268|2265.5|2266.6|2263.9|156
1632720000000|2021-09-27 05:20:00|2266.6|2264.6|2266.3|2264.3|2267.4|2265.1|2265.8|2263.4|133
1632720300000|2021-09-27 05:25:00|2266.2|2264.2|2267.1|2264.1|2268|2265.5|2265.9|2263.3|151
1632720600000|2021-09-27 05:30:00|2267|2264|2268.4|2266.4|2269.3|2267|2263.4|2260.7|503
1632720900000|2021-09-27 05:35:00|2268.3|2266.3|2264.4|2262.4|2268.8|2266.5|2263.8|2261.3|422
1632721200000|2021-09-27 05:40:00|2264.3|2262.3|2266.6|2264.6|2267.9|2265.5|2263.7|2261.3|404
1632721500000|2021-09-27 05:45:00|2266.7|2264.7|2268.2|2266.2|2268.8|2266.6|2265.4|2262.9|348
1632721800000|2021-09-27 05:50:00|2268.3|2266.3|2266.7|2264.7|2268.9|2266.3|2266.6|2264.4|331
1632722100000|2021-09-27 05:55:00|2266.6|2264.6|2266.6|2263.6|2267.8|2265.3|2265.2|2262.8|380
1632722400000|2021-09-27 06:00:00|2266.5|2263.5|2263.2|2261.2|2266.9|2264.8|2262.5|2260.5|486
1632722700000|2021-09-27 06:05:00|2263.3|2261.3|2260.3|2257.3|2263.7|2261.4|2258.6|2256.3|615
1632723000000|2021-09-27 06:10:00|2260.5|2257.5|2258.6|2256.6|2261|2258.1|2258.5|2255.9|501
1632723300000|2021-09-27 06:15:00|2258.7|2256.7|2261.5|2258.5|2261.5|2259.3|2258.6|2256.1|345
1632723600000|2021-09-27 06:20:00|2261.2|2258.2|2259|2257|2261.6|2258.9|2257.6|2255.6|395
1632723900000|2021-09-27 06:25:00|2258.9|2256.9|2260.2|2258.2|2262.1|2259.6|2258.9|2256.7|410
1632724200000|2021-09-27 06:30:00|2260|2258|2261.3|2259.3|2262|2259.9|2259.6|2257.5|411
1632724500000|2021-09-27 06:35:00|2261.4|2259.4|2263|2261|2263.5|2261.3|2260.7|2258.7|410
1632724800000|2021-09-27 06:40:00|2262.9|2260.9|2265.3|2263.3|2267.1|2264.9|2262.9|2260.5|399
1632725100000|2021-09-27 06:45:00|2265.4|2263.4|2265.2|2263.2|2266|2263.9|2264.2|2262.2|414
1632725400000|2021-09-27 06:50:00|2265.3|2263.3|2265.4|2263.4|2266.4|2264.4|2263.8|2261.5|373
1632725700000|2021-09-27 06:55:00|2265.5|2263.5|2265.6|2262.6|2267|2265|2264.9|2262.6|444
1632726000000|2021-09-27 07:00:00|2265.1|2263.1|2265.8|2263.8|2268.4|2266.4|2264.9|2262.9|634
1632726300000|2021-09-27 07:05:00|2265.9|2263.9|2266.2|2264.2|2267|2264.9|2264.8|2262.7|386
1632726600000|2021-09-27 07:10:00|2266.1|2264.1|2265.8|2263.8|2266.8|2264.7|2263.8|2261.4|324
1632726900000|2021-09-27 07:15:00|2265.7|2263.7|2269.7|2267.7|2270|2268|2265.2|2263.2|389
1632727200000|2021-09-27 07:20:00|2270|2268|2269.4|2267.4|2270.7|2268.7|2268.1|2266.1|336
1632727500000|2021-09-27 07:25:00|2269.3|2267.3|2266|2264|2270.2|2268.2|2265.4|2263.4|303
1632727800000|2021-09-27 07:30:00|2265.9|2263.9|2262.9|2260.9|2266.7|2264.7|2262.8|2260.8|326
1632728100000|2021-09-27 07:35:00|2262.8|2260.8|2261.6|2259.6|2263.4|2261.2|2260.9|2258.8|387
1632728400000|2021-09-27 07:40:00|2261.5|2259.5|2263.3|2261.3|2265|2263|2260.9|2258.8|383
1632728700000|2021-09-27 07:45:00|2263.2|2261.2|2260.6|2258.6|2264|2262|2260.3|2258|412
1632729000000|2021-09-27 07:50:00|2260.5|2258.5|2259.3|2257.3|2261.3|2259|2258|2255.6|305
1632729300000|2021-09-27 07:55:00|2259.2|2257.2|2256.8|2254.8|2260.9|2258.6|2256.6|2254.4|416
1632729600000|2021-09-27 08:00:00|2256.7|2254.7|2256.6|2254.6|2257.9|2255.9|2255.8|2253.4|481
1632729900000|2021-09-27 08:05:00|2256.9|2253.9|2257.6|2255.6|2259.3|2256.9|2256|2253.9|372
1632730200000|2021-09-27 08:10:00|2257.5|2255.5|2254.9|2252.9|2257.5|2255.5|2253.8|2251.8|359
1632730500000|2021-09-27 08:15:00|2254.8|2252.8|2255.9|2253.9|2258|2255.6|2254.4|2252|487
1632730800000|2021-09-27 08:20:00|2256|2254|2257.1|2254.1|2257.9|2255.6|2253.3|2250.9|461
1632731100000|2021-09-27 08:25:00|2257|2254|2255.6|2253.6|2257.2|2255|2255.2|2252.7|515
1632731400000|2021-09-27 08:30:00|2255.5|2253.5|2254|2252|2256.5|2254.5|2253.2|2250.9|394
1632731700000|2021-09-27 08:35:00|2254.1|2252.1|2253.2|2251.2|2254.3|2252.1|2251.6|2249.2|377
1632732000000|2021-09-27 08:40:00|2253.3|2251.3|2252.6|2250.6|2253.9|2251.9|2251.8|2249.3|397
1632732300000|2021-09-27 08:45:00|2252.7|2250.7|2251.2|2249.2|2252.9|2250.7|2250.7|2248.7|376
1632732600000|2021-09-27 08:50:00|2251.4|2249.4|2254|2252|2254.5|2252.2|2251.3|2249.2|366
1632732900000|2021-09-27 08:55:00|2254.2|2252.2|2252.3|2249.3|2254.9|2252.6|2251.1|2248.9|365
1632733200000|2021-09-27 09:00:00|2252.4|2249.4|2252.3|2250.3|2254.4|2251.9|2251|2249|432
1632733500000|2021-09-27 09:05:00|2252.7|2250.7|2254.2|2252.2|2254.8|2252.4|2252.2|2249.7|331
1632733800000|2021-09-27 09:10:00|2254.1|2252.1|2256.3|2253.3|2256.8|2254.1|2252.8|2250.5|321
1632734100000|2021-09-27 09:15:00|2256.4|2253.4|2255.1|2253.1|2256.9|2254.3|2254.8|2252.3|182
1632734400000|2021-09-27 09:20:00|2255.5|2252.5|2257.7|2255.7|2258|2255.7|2255.1|2252.5|253
1632734700000|2021-09-27 09:25:00|2257.6|2255.6|2255.8|2253.8|2257.9|2255.7|2255.7|2253.7|156
1632735000000|2021-09-27 09:30:00|2255.7|2253.7|2254.4|2251.4|2255.9|2253.9|2253.2|2250.8|311
1632735300000|2021-09-27 09:35:00|2254.3|2251.3|2256.6|2253.6|2258.3|2255.7|2253.8|2251.2|278
1632735600000|2021-09-27 09:40:00|2256.5|2253.5|2255.1|2252.1|2256.9|2254.4|2254.6|2252|246
1632735900000|2021-09-27 09:45:00|2255|2252|2251.9|2249.9|2255.7|2253|2250.7|2248.5|331
1632736200000|2021-09-27 09:50:00|2252|2250|2250.4|2248.4|2253|2250.6|2249.8|2247.6|253
1632736500000|2021-09-27 09:55:00|2250.3|2248.3|2249.1|2247.1|2251.2|2248.9|2248.9|2246.5|275
1632736800000|2021-09-27 10:00:00|2249|2247|2248.3|2246.3|2250.1|2247.6|2248.1|2245.4|287
1632737100000|2021-09-27 10:05:00|2248.4|2246.4|2249.3|2247.3|2249.8|2247.3|2246|2244|405
1632737400000|2021-09-27 10:10:00|2249.8|2246.8|2252.5|2249.5|2252.6|2250.2|2249|2246.5|368
1632737700000|2021-09-27 10:15:00|2252.4|2249.4|2252.2|2250.2|2253.4|2250.8|2251.7|2249.2|339
1632738000000|2021-09-27 10:20:00|2252.3|2250.3|2254.9|2252.9|2255.4|2252.9|2252.2|2250|351
1632738300000|2021-09-27 10:25:00|2254.8|2252.8|2257.9|2254.9|2258.3|2255.8|2254.8|2252.4|215
1632738600000|2021-09-27 10:30:00|2258|2255|2257.9|2255.9|2258.5|2256.4|2257.4|2254.9|157
1632738900000|2021-09-27 10:35:00|2257.8|2255.8|2257.5|2255.5|2258.1|2256.1|2257.4|2255.4|103
1632739200000|2021-09-27 10:40:00|2257.6|2255.6|2257|2255|2258.2|2256.2|2256.2|2254.2|165
1632739500000|2021-09-27 10:45:00|2256.9|2254.9|2255.9|2253.9|2257|2255|2254.9|2252.9|174
1632739800000|2021-09-27 10:50:00|2256|2254|2256.4|2254.4|2257.1|2255.1|2255.9|2253.7|168
1632740100000|2021-09-27 10:55:00|2256.3|2254.3|2257|2255|2259.4|2256.9|2256|2253.9|299
1632740400000|2021-09-27 11:00:00|2257.3|2255.3|2260.8|2257.8|2261.1|2258.4|2257.3|2255.1|287
1632740700000|2021-09-27 11:05:00|2260.9|2257.9|2258.9|2255.9|2261|2258.3|2258|2255.5|220
1632741000000|2021-09-27 11:10:00|2259|2256|2262.4|2259.4|2263|2260.2|2259|2256|200
1632741300000|2021-09-27 11:15:00|2261.6|2259.6|2263.5|2260.5|2263.5|2261.2|2260.7|2258.4|244
1632741600000|2021-09-27 11:20:00|2263.6|2260.6|2262.4|2260.4|2264.2|2261.5|2262.2|2259.9|230
1632741900000|2021-09-27 11:25:00|2262.2|2260.2|2259.3|2256.3|2263.2|2260.6|2258.6|2255.7|269
1632742200000|2021-09-27 11:30:00|2259.5|2256.5|2262.3|2259.3|2262.6|2259.6|2257.6|2255.1|289
1632742500000|2021-09-27 11:35:00|2262.2|2259.2|2262|2259|2263|2260.4|2261.3|2258.8|303
1632742800000|2021-09-27 11:40:00|2262.1|2259.1|2261.5|2259.5|2262.8|2260.2|2261.2|2258.6|217
1632743100000|2021-09-27 11:45:00|2261.6|2259.6|2260.4|2258.4|2262.3|2259.9|2259.5|2257.5|229
1632743400000|2021-09-27 11:50:00|2260.3|2258.3|2260.1|2258.1|2262|2260|2260.1|2258.1|238
1632743700000|2021-09-27 11:55:00|2260.2|2258.2|2256.5|2254.5|2260.8|2258.7|2256.5|2254.5|231
1632744000000|2021-09-27 12:00:00|2256.6|2254.6|2261.6|2258.6|2262.1|2259.7|2256.6|2254.6|472
1632744300000|2021-09-27 12:05:00|2261.2|2259.2|2262.9|2260.9|2264.2|2262.2|2260.9|2258.9|334
1632744600000|2021-09-27 12:10:00|2263.1|2261.1|2265.7|2263.7|2266.4|2263.9|2262.9|2260.9|388
1632744900000|2021-09-27 12:15:00|2265.8|2263.8|2265.1|2263.1|2267.1|2265.1|2263.4|2261|425
1632745200000|2021-09-27 12:20:00|2264.9|2262.9|2268.9|2266.9|2271|2268.7|2264.1|2262.1|835
1632745500000|2021-09-27 12:25:00|2268.6|2266.6|2271.2|2268.2|2272.8|2270.3|2267|2264.3|655
1632745800000|2021-09-27 12:30:00|2271|2268|2265|2263|2271|2268|2264.8|2262.5|955
1632746100000|2021-09-27 12:35:00|2264.9|2262.9|2268.1|2266.1|2269.9|2267.9|2264.8|2262.8|1017
1632746400000|2021-09-27 12:40:00|2267.9|2265.9|2270.5|2268.5|2271|2269|2266.5|2264.5|1037
1632746700000|2021-09-27 12:45:00|2270.4|2268.4|2267.8|2265.8|2271.4|2269.4|2266.8|2264.8|936
1632747000000|2021-09-27 12:50:00|2267.6|2265.6|2268.2|2266.2|2271.8|2269.8|2267.2|2265.2|756
1632747300000|2021-09-27 12:55:00|2268.3|2266.3|2270|2268|2270.4|2268.4|2267.1|2265.1|707
1632747600000|2021-09-27 13:00:00|2269.9|2267.9|2265.6|2263.6|2270.6|2268.6|2262|2259.5|1163
1632747900000|2021-09-27 13:05:00|2265.5|2263.5|2262.6|2260.6|2266.7|2264.7|2262.3|2260.3|954
1632748200000|2021-09-27 13:10:00|2263.1|2260.1|2267.2|2265.2|2267.8|2265.8|2262.5|2260.1|789
1632748500000|2021-09-27 13:15:00|2267.1|2265.1|2268.7|2266.7|2269.4|2267.4|2266.8|2264.8|609
1632748800000|2021-09-27 13:20:00|2268.8|2266.8|2266.9|2264.9|2268.9|2266.9|2265.8|2263.8|570
1632749100000|2021-09-27 13:25:00|2267|2265|2264.9|2262.9|2267.1|2265.1|2264.2|2262.2|651
1632749400000|2021-09-27 13:30:00|2265|2263|2262.2|2259.2|2265.9|2263.9|2260.7|2258.3|965
1632749700000|2021-09-27 13:35:00|2261.5|2259.5|2261.3|2259.3|2262.5|2260.3|2256.6|2254.6|859
1632750000000|2021-09-27 13:40:00|2261.4|2259.4|2266.5|2264.5|2267|2265|2259.3|2257.3|1045
1632750300000|2021-09-27 13:45:00|2266.4|2264.4|2279|2277|2280|2278|2266.3|2264.3|927
1632750600000|2021-09-27 13:50:00|2278.8|2276.8|2280.6|2278.6|2286.2|2284.2|2278.8|2276.8|1177
1632750900000|2021-09-27 13:55:00|2280.7|2278.7|2281.6|2279.6|2285|2283|2279.5|2277.5|1213
1632751200000|2021-09-27 14:00:00|2281.7|2279.7|2278.7|2276.7|2283.7|2281.7|2277.6|2275.6|997
1632751500000|2021-09-27 14:05:00|2278.8|2276.8|2275.9|2273.9|2281.3|2279.2|2275.9|2273.6|784
1632751800000|2021-09-27 14:10:00|2276|2274|2270.3|2268.3|2276.7|2274.5|2268.4|2266.4|852
1632752100000|2021-09-27 14:15:00|2270.4|2268.4|2274.2|2272.2|2274.7|2272.7|2270|2267.5|692
1632752400000|2021-09-27 14:20:00|2274.3|2272.3|2274.2|2272.2|2275.4|2273.4|2273.7|2271.7|574
1632752700000|2021-09-27 14:25:00|2274.1|2272.1|2273|2270|2274.3|2272.3|2269.6|2267.6|695
1632753000000|2021-09-27 14:30:00|2272.6|2270.6|2269.7|2267.7|2273.7|2271.5|2269.2|2267.2|627
1632753300000|2021-09-27 14:35:00|2269.8|2267.8|2267.6|2265.6|2270.4|2268.4|2267.2|2265.2|668
1632753600000|2021-09-27 14:40:00|2267.5|2265.5|2267.8|2265.8|2268|2266|2265.5|2263.5|533
1632753900000|2021-09-27 14:45:00|2267.7|2265.7|2266.3|2264.3|2269.5|2267.5|2265.7|2263.7|606
1632754200000|2021-09-27 14:50:00|2266.4|2264.4|2267.4|2265.4|2268|2266|2265.1|2263.1|618
1632754500000|2021-09-27 14:55:00|2267.6|2265.6|2268.9|2266.9|2269.9|2267.9|2267.1|2265.1|624
1632754800000|2021-09-27 15:00:00|2268.8|2266.8|2273.1|2271.1|2273.7|2271.7|2268.8|2266.8|622
1632755100000|2021-09-27 15:05:00|2273|2271|2269.7|2267.7|2273.2|2271.2|2269.2|2267.2|430
1632755400000|2021-09-27 15:10:00|2269.8|2267.8|2271.2|2269.2|2271.8|2269.8|2268.4|2266.4|539
1632755700000|2021-09-27 15:15:00|2271.3|2269.3|2273.2|2271.2|2273.5|2271.5|2270.5|2268.5|432
1632756000000|2021-09-27 15:20:00|2273.3|2271.3|2272.2|2270.2|2273.4|2271.4|2271.8|2269.4|350
1632756300000|2021-09-27 15:25:00|2272.3|2270.3|2273.3|2271.3|2273.5|2271.5|2272.2|2270.2|213
1632756600000|2021-09-27 15:30:00|2273.6|2271.6|2272.2|2270.2|2274.2|2272.2|2271.1|2269.1|390
1632756900000|2021-09-27 15:35:00|2272.5|2270.5|2270.2|2268.2|2272.7|2270.7|2269.6|2267.6|382
1632757200000|2021-09-27 15:40:00|2270.1|2268.1|2269.9|2267.9|2271.9|2269.9|2268.7|2266.7|381
1632757500000|2021-09-27 15:45:00|2269.8|2267.8|2268.5|2266.5|2270.9|2268.9|2268.3|2265.9|331
1632757800000|2021-09-27 15:50:00|2268.6|2266.6|2268.3|2266.3|2269.5|2267.5|2268.2|2266.2|182
1632758100000|2021-09-27 15:55:00|2268.2|2266.2|2266.2|2264.2|2268.4|2266.4|2266.1|2264.1|285
1632758400000|2021-09-27 16:00:00|2266.3|2264.3|2267.1|2265.1|2267.1|2265.1|2265.5|2263.5|320
1632758700000|2021-09-27 16:05:00|2267|2265|2267.7|2265.7|2269.1|2267.1|2267|2265|301
1632759000000|2021-09-27 16:10:00|2267.6|2265.6|2269|2267|2269.3|2267.3|2267.5|2265.5|188
1632759300000|2021-09-27 16:15:00|2268.9|2266.9|2269.3|2267.3|2269.4|2267.4|2268.6|2266.6|195
1632759600000|2021-09-27 16:20:00|2269.2|2267.2|2272|2270|2272.2|2270.2|2269|2267|198
1632759900000|2021-09-27 16:25:00|2272.1|2270.1|2272.5|2270.5|2272.7|2270.7|2271.5|2269.5|256
1632760200000|2021-09-27 16:30:00|2272.4|2270.4|2270.9|2268.9|2272.4|2270.4|2270.7|2268.7|232
1632760500000|2021-09-27 16:35:00|2271|2269|2272.9|2270.9|2273|2271|2270.9|2268.9|269
1632760800000|2021-09-27 16:40:00|2273|2271|2272.7|2270.7|2273.6|2271.6|2272.5|2270.5|213
1632761100000|2021-09-27 16:45:00|2272.9|2270.9|2271.6|2269.6|2273.1|2271.1|2271.5|2269.5|173
1632761400000|2021-09-27 16:50:00|2271.5|2269.5|2269.3|2267.3|2271.6|2269.6|2269|2267|224
1632761700000|2021-09-27 16:55:00|2269.2|2267.2|2270.8|2268.8|2271.2|2269.2|2269.2|2267.2|229
1632762000000|2021-09-27 17:00:00|2270.7|2268.7|2269.5|2267.5|2273.3|2271.3|2269.5|2267.5|295
1632762300000|2021-09-27 17:05:00|2269.6|2267.6|2270.9|2268.9|2271.4|2269.4|2269.5|2267.5|249
1632762600000|2021-09-27 17:10:00|2270.8|2268.8|2269|2267|2271|2269|2268.5|2266.5|216
1632762900000|2021-09-27 17:15:00|2268.9|2266.9|2268.6|2266.6|2269.6|2267.6|2268.3|2266.3|134
1632763200000|2021-09-27 17:20:00|2268.5|2266.5|2269.6|2267.6|2269.7|2267.7|2268.4|2266.4|232
1632763500000|2021-09-27 17:25:00|2269.2|2267.2|2268.5|2266.5|2269.2|2267.2|2268|2266|144
1632763800000|2021-09-27 17:30:00|2268.6|2266.6|2268.6|2266.6|2269.2|2267.2|2268.4|2266.4|58
1632764100000|2021-09-27 17:35:00|2268.7|2266.7|2267.7|2265.7|2269|2267|2267.6|2265.6|122
1632764400000|2021-09-27 17:40:00|2267.6|2265.6|2266.7|2264.7|2268.1|2266.1|2266.6|2264.6|124
1632764700000|2021-09-27 17:45:00|2266.6|2264.6|2266.6|2264.6|2266.9|2264.9|2266|2264|158
1632765000000|2021-09-27 17:50:00|2266.5|2264.5|2268|2266|2268|2266|2266.5|2264.5|90
1632765300000|2021-09-27 17:55:00|2267.9|2265.9|2266.5|2264.5|2268.4|2266.4|2266.1|2264.1|158
1632765600000|2021-09-27 18:00:00|2266.4|2264.4|2266|2264|2267.1|2265.1|2265.9|2263.9|156
1632765900000|2021-09-27 18:05:00|2265.9|2263.9|2265.7|2263.7|2266.3|2264.3|2265.5|2263.5|126
1632766200000|2021-09-27 18:10:00|2265.6|2263.6|2267.1|2265.1|2267.2|2265.2|2265.2|2263.2|121
1632766500000|2021-09-27 18:15:00|2267.2|2265.2|2268|2266|2268.1|2266.1|2267.1|2265.1|150
1632766800000|2021-09-27 18:20:00|2268.1|2266.1|2269.6|2267.6|2269.6|2267.6|2267.9|2265.9|125
1632767100000|2021-09-27 18:25:00|2269.7|2267.7|2269.6|2267.6|2270.1|2268.1|2269.4|2267.4|143
1632767400000|2021-09-27 18:30:00|2269.5|2267.5|2269.3|2267.3|2269.8|2267.8|2269.3|2267.3|68
1632767700000|2021-09-27 18:35:00|2269.4|2267.4|2268.2|2266.2|2269.5|2267.5|2268|2266|128
1632768000000|2021-09-27 18:40:00|2268.1|2266.1|2267|2265|2268.3|2266.3|2267|2265|168
1632768300000|2021-09-27 18:45:00|2267.1|2265.1|2267.2|2265.2|2267.6|2265.6|2267|2265|110
1632768600000|2021-09-27 18:50:00|2267.3|2265.3|2267.4|2265.4|2267.5|2265.5|2267|2265|90
1632768900000|2021-09-27 18:55:00|2267.2|2265.2|2266.1|2264.1|2267.4|2265.4|2266|2264|113
1632769200000|2021-09-27 19:00:00|2266.2|2264.2|2266.8|2264.8|2267.3|2265|2266.2|2264|151
1632769500000|2021-09-27 19:05:00|2266.7|2264.7|2266.9|2264.9|2267|2265|2266.4|2264.4|102
1632769800000|2021-09-27 19:10:00|2267|2265|2267.7|2265.7|2267.9|2265.9|2267|2265|90
1632770100000|2021-09-27 19:15:00|2267.8|2265.8|2268.1|2266.1|2268.1|2266.1|2267.4|2265.4|78
1632770400000|2021-09-27 19:20:00|2268|2266|2267.5|2265.5|2268.1|2266.1|2267.5|2265.5|86
1632770700000|2021-09-27 19:25:00|2267.6|2265.6|2267.7|2265.7|2267.9|2265.9|2267.5|2265.5|57
1632771000000|2021-09-27 19:30:00|2267.8|2265.8|2266.6|2264.6|2268|2266|2266.5|2264.5|142
1632771300000|2021-09-27 19:35:00|2266.5|2264.5|2266.9|2264.9|2267|2265|2266.1|2264.1|96
1632771600000|2021-09-27 19:40:00|2266.8|2264.8|2266.4|2264.4|2267|2265|2266.1|2264.1|85
1632771900000|2021-09-27 19:45:00|2266.3|2264.3|2266.2|2264.2|2266.6|2264.6|2266.1|2264.1|73
1632772200000|2021-09-27 19:50:00|2266.1|2264.1|2263.4|2261.4|2266.2|2264.2|2262.9|2260.8|180
1632772500000|2021-09-27 19:55:00|2263.3|2261.3|2264.3|2261.3|2264.4|2261.9|2262.7|2260.3|234
1632772800000|2021-09-27 20:00:00|2264.1|2261.1|2264|2262|2264.5|2262|2263.4|2260.9|81
1632773100000|2021-09-27 20:05:00|2263.9|2261.9|2264.9|2261.9|2265|2262.4|2263.9|2261.4|56
1632773400000|2021-09-27 20:10:00|2264.8|2261.8|2264.5|2261.5|2265|2262.5|2264.3|2261.3|54
1632773700000|2021-09-27 20:15:00|2264.4|2261.4|2264.2|2261.2|2264.5|2262|2263|2260.5|69
1632774000000|2021-09-27 20:20:00|2264.1|2261.1|2264.5|2261.5|2264.8|2262.2|2263.5|2261|62
1632774300000|2021-09-27 20:25:00|2263.7|2261.7|2264.3|2261.3|2264.6|2261.9|2262.2|2259.5|120
1632774600000|2021-09-27 20:30:00|2264.2|2261.2|2263.6|2260.6|2264.3|2261.3|2263.2|2260.2|98
1632774900000|2021-09-27 20:35:00|2263.5|2260.5|2263.6|2260.6|2263.8|2260.8|2262.8|2260.1|80
1632775200000|2021-09-27 20:40:00|2263.5|2260.5|2263.8|2260.8|2264.3|2261.3|2262.8|2260.2|75
1632775500000|2021-09-27 20:45:00|2263.7|2260.7|2263.2|2260.2|2264.8|2261.9|2262.9|2259.9|122
1632775800000|2021-09-27 20:50:00|2263.3|2260.3|2264.3|2261.3|2264.6|2261.6|2263.1|2260.3|88
1632776100000|2021-09-27 20:55:00|2264.2|2261.2|2264.2|2261.2|2265.3|2262|2263.8|2260.1|102
1632780000000|2021-09-27 22:00:00|2264|2261|2265.1|2262.1|2265.4|2262.4|2263.5|2260.5|97
1632780300000|2021-09-27 22:05:00|2265|2262|2265.5|2262.5|2265.9|2263|2264.4|2261.4|96
1632780600000|2021-09-27 22:10:00|2265.6|2262.6|2265.1|2262.1|2266|2263|2264.9|2261.9|82
1632780900000|2021-09-27 22:15:00|2265|2262|2264.9|2261.9|2265.4|2262.4|2264.6|2261.6|53
1632781200000|2021-09-27 22:20:00|2265.2|2262.2|2264.8|2261.8|2265.3|2262.3|2264.7|2261.7|48
1632781500000|2021-09-27 22:25:00|2264.9|2261.9|2265|2262|2265.3|2262.3|2264.7|2261.7|39
1632781800000|2021-09-27 22:30:00|2265.1|2262.1|2265.1|2262.1|2265.2|2262.2|2264.6|2261.6|54
1632782100000|2021-09-27 22:35:00|2265|2262|2264.9|2261.9|2265.2|2262.2|2264.6|2261.6|66
1632782400000|2021-09-27 22:40:00|2264.8|2261.8|2265|2262|2265.2|2262.2|2264.2|2261.2|76
1632782700000|2021-09-27 22:45:00|2264.9|2261.9|2264.6|2261.6|2265|2262|2264.3|2261.3|47
1632783000000|2021-09-27 22:50:00|2264.7|2261.7|2264.7|2261.7|2264.9|2261.9|2264.4|2261.4|36
1632783300000|2021-09-27 22:55:00|2264.8|2261.8|2265|2262|2265.5|2262.5|2264.8|2261.8|54
1632783600000|2021-09-27 23:00:00|2264.9|2261.9|2264.9|2261.9|2265.1|2262.1|2264.8|2261.8|44
1632783900000|2021-09-27 23:05:00|2264.8|2261.8|2264.2|2261.2|2264.8|2261.9|2263.9|2260.9|63
1632784200000|2021-09-27 23:10:00|2264.1|2261.1|2264|2261|2264.3|2261.3|2264|2261|41
1632784500000|2021-09-27 23:15:00|2264.1|2261.1|2264.5|2261.5|2264.8|2261.8|2264.1|2261.1|66
1632784800000|2021-09-27 23:20:00|2264.4|2261.4|2265|2262|2265|2262|2264.1|2261.1|53
1632785100000|2021-09-27 23:25:00|2265.1|2262.1|2264.1|2261.1|2265.1|2262.1|2263.8|2260.8|81
1632785400000|2021-09-27 23:30:00|2264|2261|2264.1|2261.1|2264.3|2261.6|2263.3|2260.7|71
1632785700000|2021-09-27 23:35:00|2264|2261|2264.1|2261.1|2264.3|2261.8|2263.2|2260.6|75
1632786000000|2021-09-27 23:40:00|2264|2261|2264.2|2261.2|2264.4|2261.8|2263.6|2260.9|63
1632786300000|2021-09-27 23:45:00|2264.1|2261.1|2264.2|2261.2|2264.3|2261.3|2263.9|2260.9|53
1632786600000|2021-09-27 23:50:00|2264.3|2261.3|2265.1|2262.1|2265.9|2262.9|2263.6|2261|116
1632786900000|2021-09-27 23:55:00|2265.2|2262.2|2264.8|2261.8|2265.4|2262.9|2263.9|2261.2|66
1632787200000|2021-09-28 00:00:00|2264.4|2262.4|2264.2|2261.2|2265.4|2263|2263.9|2261.2|165
1632787500000|2021-09-28 00:05:00|2264.3|2261.3|2263.1|2261.1|2264.4|2261.6|2262.8|2260|116
1632787800000|2021-09-28 00:10:00|2263|2261|2262.8|2260.8|2263.8|2261.6|2262.6|2260.1|112
1632788100000|2021-09-28 00:15:00|2262.9|2260.9|2261.9|2259.9|2263.1|2260.9|2261.3|2259.2|118
1632788400000|2021-09-28 00:20:00|2261.8|2259.8|2262.4|2260.4|2263.2|2261|2261.7|2259.3|114
1632788700000|2021-09-28 00:25:00|2262.3|2260.3|2261.1|2259.1|2262.9|2260.7|2260.9|2258.9|127
1632789000000|2021-09-28 00:30:00|2261.2|2259.2|2259.2|2256.2|2261.2|2259.2|2258.3|2256|213
1632789300000|2021-09-28 00:35:00|2259.1|2256.1|2259|2257|2259.5|2257.2|2258.5|2256|102
1632789600000|2021-09-28 00:40:00|2259.1|2257.1|2258.5|2256.5|2259.3|2257.1|2258.3|2255.9|90
1632789900000|2021-09-28 00:45:00|2258.6|2256.6|2257.7|2255.7|2258.6|2256.6|2257.1|2254.8|120
1632790200000|2021-09-28 00:50:00|2257.6|2255.6|2257.7|2255.7|2257.8|2255.8|2256.8|2254.8|118
1632790500000|2021-09-28 00:55:00|2257.6|2255.6|2257.6|2255.6|2258.2|2256.2|2257.5|2255.5|135
1632790800000|2021-09-28 01:00:00|2257.7|2255.7|2253.6|2251.6|2257.7|2255.7|2252.3|2249.6|608
1632791100000|2021-09-28 01:05:00|2253.4|2251.4|2252|2250|2253.7|2251.5|2250.7|2248.4|380
1632791400000|2021-09-28 01:10:00|2252.5|2249.5|2250.4|2247.4|2254.2|2251.9|2248.9|2246.9|324
1632791700000|2021-09-28 01:15:00|2249.7|2247.7|2250.4|2248.4|2252.9|2250.4|2249.5|2247.2|317
1632792000000|2021-09-28 01:20:00|2250.5|2248.5|2255.7|2253.7|2256.9|2254.8|2249.9|2247.5|412
1632792300000|2021-09-28 01:25:00|2255.6|2253.6|2255.4|2253.4|2256.1|2254|2254.1|2252.1|224
1632792600000|2021-09-28 01:30:00|2255.3|2253.3|2254.6|2251.6|2256.1|2254.1|2252.6|2250.5|470
1632792900000|2021-09-28 01:35:00|2254.5|2251.5|2258.7|2255.7|2259.3|2256.5|2253.8|2251.5|384
1632793200000|2021-09-28 01:40:00|2258.8|2255.8|2260.6|2258.6|2261.7|2259.4|2257.9|2255.3|424
1632793500000|2021-09-28 01:45:00|2261.2|2258.2|2261.3|2259.3|2261.9|2259.5|2260.3|2257.9|278
1632793800000|2021-09-28 01:50:00|2261.4|2259.4|2265.8|2262.8|2267.6|2265.1|2261.3|2259.3|464
1632794100000|2021-09-28 01:55:00|2266|2263|2264.6|2262.6|2266.3|2263.7|2264.2|2261.5|358
1632794400000|2021-09-28 02:00:00|2264.7|2262.7|2266.6|2264.6|2268.1|2265.6|2264.7|2262.6|538
1632794700000|2021-09-28 02:05:00|2266.5|2264.5|2267.3|2264.3|2268.7|2266.2|2266.3|2264|371
1632795000000|2021-09-28 02:10:00|2267|2265|2267.6|2264.6|2268.7|2266.1|2266.6|2264.1|330
1632795300000|2021-09-28 02:15:00|2267.5|2264.5|2266.7|2264.7|2267.5|2265.2|2266.2|2263.5|200
1632795600000|2021-09-28 02:20:00|2266.5|2264.5|2267.5|2264.5|2267.9|2265.2|2266.5|2264.1|132
1632795900000|2021-09-28 02:25:00|2267.6|2264.6|2266.9|2264.9|2268.5|2265.8|2266.8|2264.4|161
1632796200000|2021-09-28 02:30:00|2267|2265|2265.5|2262.5|2267.4|2265.2|2265.1|2262.5|311
1632796500000|2021-09-28 02:35:00|2265.6|2262.6|2264.5|2261.5|2266.1|2263.6|2264|2261.3|240
1632796800000|2021-09-28 02:40:00|2264.4|2261.4|2264.6|2261.6|2265.3|2262.8|2263.6|2261.1|213
1632797100000|2021-09-28 02:45:00|2264.7|2261.7|2263.8|2260.8|2264.7|2261.9|2262.3|2259.7|255
1632797400000|2021-09-28 02:50:00|2263.9|2260.9|2266|2263|2266.7|2264.1|2263.2|2260.4|290
1632797700000|2021-09-28 02:55:00|2266.1|2263.1|2266.6|2263.6|2267.1|2264.1|2265.2|2262.2|374
1632798000000|2021-09-28 03:00:00|2266.5|2263.5|2268|2265|2268.4|2265.7|2265.5|2263|323
1632798300000|2021-09-28 03:05:00|2267.9|2264.9|2266.8|2263.8|2268.1|2265.5|2265.8|2263.5|211
1632798600000|2021-09-28 03:10:00|2266.7|2263.7|2266.7|2264.7|2267.3|2264.7|2265.3|2262.7|212
1632798900000|2021-09-28 03:15:00|2266.6|2264.6|2265.7|2262.7|2266.9|2264.6|2264.3|2262.1|185
1632799200000|2021-09-28 03:20:00|2265.8|2262.8|2263.8|2261.8|2265.8|2263.2|2263.8|2261.5|152
1632799500000|2021-09-28 03:25:00|2264.2|2261.2|2263.1|2260.1|2264.5|2261.9|2262.4|2259.9|193
1632799800000|2021-09-28 03:30:00|2263|2260|2263.5|2260.5|2263.8|2261.3|2262.3|2259.9|126
1632800100000|2021-09-28 03:35:00|2263.7|2260.7|2262.8|2260.8|2263.8|2261.2|2262.3|2260.1|112
1632800400000|2021-09-28 03:40:00|2262.6|2260.6|2261.8|2258.8|2263.3|2260.6|2261.8|2258.8|96
1632800700000|2021-09-28 03:45:00|2261.9|2258.9|2262.1|2259.1|2262.2|2259.4|2261.4|2258.7|108
1632801000000|2021-09-28 03:50:00|2262|2259|2262.1|2259.1|2262.3|2259.3|2261.4|2258.4|102
1632801300000|2021-09-28 03:55:00|2262|2259|2261.6|2258.6|2262.4|2259.5|2261.4|2258.4|129
1632801600000|2021-09-28 04:00:00|2261.5|2258.5|2262.7|2259.7|2262.8|2259.8|2260.9|2258.4|107
1632801900000|2021-09-28 04:05:00|2262.8|2259.8|2262.7|2259.7|2263.3|2260.5|2262.4|2259.6|112
1632802200000|2021-09-28 04:10:00|2262.5|2259.5|2262.4|2259.4|2263.1|2260.3|2262.1|2259.3|141
1632802500000|2021-09-28 04:15:00|2262.3|2259.3|2262.8|2259.8|2263.2|2260.5|2262.3|2259.3|117
1632802800000|2021-09-28 04:20:00|2262.9|2259.9|2263|2260|2263.3|2260.3|2262.3|2259.7|60
1632803100000|2021-09-28 04:25:00|2262.9|2259.9|2263.4|2260.4|2263.8|2261.3|2262.8|2259.9|92
1632803400000|2021-09-28 04:30:00|2263.5|2260.5|2262|2260|2263.5|2260.9|2261.9|2259.2|105
1632803700000|2021-09-28 04:35:00|2261.9|2259.9|2262.9|2259.9|2263.1|2260.5|2261.8|2259.3|85
1632804000000|2021-09-28 04:40:00|2262.5|2260.5|2263.2|2260.2|2263.3|2260.8|2261.9|2259.2|140
1632804300000|2021-09-28 04:45:00|2263.1|2260.1|2262.4|2260.4|2263.2|2260.6|2262.2|2259.5|80
1632804600000|2021-09-28 04:50:00|2263|2260|2263.2|2261.2|2264|2261.4|2262.3|2259.9|87
1632804900000|2021-09-28 04:55:00|2263.4|2261.4|2264.8|2261.8|2265|2262.3|2263.1|2260.5|166
1632805200000|2021-09-28 05:00:00|2264.7|2261.7|2265.1|2262.1|2265.7|2263.3|2264.6|2261.6|146
1632805500000|2021-09-28 05:05:00|2265|2262|2265.4|2263.4|2266.3|2263.8|2264.8|2261.9|147
1632805800000|2021-09-28 05:10:00|2265.5|2263.5|2266.7|2263.7|2266.8|2263.8|2265.2|2262.7|136
1632806100000|2021-09-28 05:15:00|2266.6|2263.6|2266.2|2263.2|2266.9|2264.3|2265.5|2263|135
1632806400000|2021-09-28 05:20:00|2266.3|2263.3|2265.8|2262.8|2266.7|2264.3|2265.3|2262.7|125
1632806700000|2021-09-28 05:25:00|2265.7|2262.7|2264.9|2262.9|2266.1|2263.4|2264|2261.7|148
1632807000000|2021-09-28 05:30:00|2265|2263|2264.2|2261.2|2266.7|2264|2263.8|2261|454
1632807300000|2021-09-28 05:35:00|2264|2261|2261.7|2258.7|2265.2|2262.6|2260.6|2258.1|360
1632807600000|2021-09-28 05:40:00|2261.6|2258.6|2256.6|2254.6|2261.7|2258.7|2256.6|2254.5|479
1632807900000|2021-09-28 05:45:00|2256.4|2254.4|2257.9|2255.9|2258|2256|2256.3|2254.2|291
1632808200000|2021-09-28 05:50:00|2258|2256|2258.5|2256.5|2259.1|2257.1|2256.6|2254.6|315
1632808500000|2021-09-28 05:55:00|2258.4|2256.4|2259.9|2256.9|2260.2|2258|2258.4|2256.4|250
1632808800000|2021-09-28 06:00:00|2259.8|2256.8|2261.2|2259.2|2262|2260|2257.2|2255.1|511
1632809100000|2021-09-28 06:05:00|2261.1|2259.1|2259.5|2257.5|2262.5|2260.5|2259.4|2257.4|470
1632809400000|2021-09-28 06:10:00|2259.4|2257.4|2257.6|2255.6|2260.5|2258.2|2257.2|2255.2|411
1632809700000|2021-09-28 06:15:00|2257.9|2255.9|2255.2|2253.2|2258.1|2256.1|2253|2250.9|703
1632810000000|2021-09-28 06:20:00|2255.3|2253.3|2254.8|2252.8|2256.4|2254.2|2254.1|2251.9|583
1632810300000|2021-09-28 06:25:00|2254.7|2252.7|2251.2|2248.2|2255|2252.9|2250.2|2248.1|751
1632810600000|2021-09-28 06:30:00|2251|2248|2252.4|2249.4|2253.6|2251.5|2251|2248|550
1632810900000|2021-09-28 06:35:00|2252.5|2249.5|2247.8|2245.8|2252.5|2250.1|2246.6|2244.4|731
1632811200000|2021-09-28 06:40:00|2247.9|2245.9|2248.8|2246.8|2250.8|2248.7|2247.6|2245.6|692
1632811500000|2021-09-28 06:45:00|2248.7|2246.7|2245.4|2243.4|2249.8|2247.1|2245.3|2243.3|664
1632811800000|2021-09-28 06:50:00|2245.6|2243.6|2239.8|2237.8|2245.8|2243.8|2239.3|2236.9|654
1632812100000|2021-09-28 06:55:00|2240|2238|2235.3|2232.3|2241.3|2239.3|2234.1|2232|834
1632812400000|2021-09-28 07:00:00|2234.8|2232.8|2229.3|2227.3|2239.1|2236.4|2229.3|2226.9|745
1632812700000|2021-09-28 07:05:00|2230|2227|2238.2|2235.2|2239.1|2236.6|2228.8|2226.7|921
1632813000000|2021-09-28 07:10:00|2238|2235|2239.3|2237.3|2240.5|2237.9|2236.4|2233.9|708
1632813300000|2021-09-28 07:15:00|2239.2|2237.2|2240.7|2238.7|2242.3|2239.9|2238.7|2236.6|563
1632813600000|2021-09-28 07:20:00|2240.5|2238.5|2240.1|2238.1|2242.6|2240.3|2238.6|2236.6|706
1632813900000|2021-09-28 07:25:00|2240.2|2238.2|2242.4|2240.4|2243.2|2240.9|2239.2|2236.7|685
1632814200000|2021-09-28 07:30:00|2242.8|2239.8|2237.8|2235.8|2242.8|2240|2237.2|2235|690
1632814500000|2021-09-28 07:35:00|2237.7|2235.7|2239.4|2237.4|2240.1|2237.9|2236.8|2234.4|485
1632814800000|2021-09-28 07:40:00|2239.3|2237.3|2241|2239|2241.7|2239.2|2237.1|2234.4|404
1632815100000|2021-09-28 07:45:00|2240.9|2238.9|2239.8|2236.8|2243.2|2241.2|2239|2236.6|307
1632815400000|2021-09-28 07:50:00|2239.2|2237.2|2242.1|2240.1|2243.3|2240.8|2238.8|2236.4|447
1632815700000|2021-09-28 07:55:00|2242.2|2240.2|2241.5|2239.5|2243.5|2241.4|2241.3|2239.2|353
1632816000000|2021-09-28 08:00:00|2240.9|2238.9|2240.8|2238.8|2243.1|2241.1|2240.7|2238.6|458
1632816300000|2021-09-28 08:05:00|2240.7|2238.7|2238.3|2236.3|2241.2|2239.2|2238.2|2236.2|374
1632816600000|2021-09-28 08:10:00|2238.4|2236.4|2235|2233|2238.4|2236.4|2232.1|2229.5|620
1632816900000|2021-09-28 08:15:00|2234.9|2232.9|2236.9|2234.9|2237.2|2235.2|2234.7|2232.3|463
1632817200000|2021-09-28 08:20:00|2236.8|2234.8|2234.7|2231.7|2237|2235|2233.8|2231.4|374
1632817500000|2021-09-28 08:25:00|2234.6|2231.6|2234.8|2232.8|2235.9|2233.5|2233.5|2230.8|300
1632817800000|2021-09-28 08:30:00|2234.7|2232.7|2239.9|2237.9|2242.5|2240|2233.9|2231.3|486
1632818100000|2021-09-28 08:35:00|2239.8|2237.8|2240.5|2238.5|2240.7|2238.7|2237.7|2235.7|469
1632818400000|2021-09-28 08:40:00|2240.4|2238.4|2240.6|2238.6|2242.4|2239.9|2240.3|2237.7|425
1632818700000|2021-09-28 08:45:00|2240.5|2238.5|2241.5|2239.5|2242.7|2240.7|2240.4|2238.2|352
1632819000000|2021-09-28 08:50:00|2241.6|2239.6|2237.8|2235.8|2242.3|2240.3|2237.7|2235.5|302
1632819300000|2021-09-28 08:55:00|2237.9|2235.9|2238.4|2236.4|2238.5|2236.5|2236.6|2234.6|249
1632819600000|2021-09-28 09:00:00|2238.3|2236.3|2234.7|2232.7|2238.4|2236.4|2234.3|2232|382
1632819900000|2021-09-28 09:05:00|2234.6|2232.6|2236.5|2234.5|2236.6|2234.6|2234.3|2232.1|317
1632820200000|2021-09-28 09:10:00|2236.6|2234.6|2238|2235|2238.9|2236.8|2235.5|2233.1|341
1632820500000|2021-09-28 09:15:00|2237.9|2234.9|2238.8|2236.8|2240|2237.7|2236.5|2234.1|406
1632820800000|2021-09-28 09:20:00|2238.9|2236.9|2239.2|2237.2|2240.3|2238.3|2237.6|2235.6|305
1632821100000|2021-09-28 09:25:00|2239|2237|2239.4|2237.4|2240.1|2237.8|2238.1|2235.9|337
1632821400000|2021-09-28 09:30:00|2239.3|2237.3|2235.5|2233.5|2239.8|2237.8|2235.4|2233.4|427
1632821700000|2021-09-28 09:35:00|2235.9|2233.9|2232.7|2230.7|2236|2234|2232.7|2230.7|479
1632822000000|2021-09-28 09:40:00|2232.5|2230.5|2234.5|2232.5|2236.5|2234.1|2231.4|2229.4|483
1632822300000|2021-09-28 09:45:00|2234.4|2232.4|2234.8|2232.8|2235.3|2233.3|2232.8|2230.8|308
1632822600000|2021-09-28 09:50:00|2234.9|2232.9|2232.8|2230.8|2235|2233|2232.4|2230.4|303
1632822900000|2021-09-28 09:55:00|2232.7|2230.7|2232.3|2230.3|2233.4|2231.4|2231.6|2229.6|379
1632823200000|2021-09-28 10:00:00|2232.1|2230.1|2231.7|2228.7|2232.1|2230.1|2229.3|2227.1|457
1632823500000|2021-09-28 10:05:00|2231.8|2229.8|2231.6|2229.6|2232.7|2230.4|2231.2|2228.7|329
1632823800000|2021-09-28 10:10:00|2231.9|2229.9|2232.1|2230.1|2232.7|2230.7|2230.2|2228.2|356
1632824100000|2021-09-28 10:15:00|2232.2|2230.2|2234.9|2232.9|2235.8|2233.8|2231.6|2229.6|364
1632824400000|2021-09-28 10:20:00|2234.8|2232.8|2233.2|2231.2|2236.5|2234|2232.9|2230.4|317
1632824700000|2021-09-28 10:25:00|2233.1|2231.1|2231.3|2229.3|2233.3|2231.3|2230.4|2228.4|300
1632825000000|2021-09-28 10:30:00|2231.4|2229.4|2229.2|2227.2|2231.4|2229.4|2228.9|2226.9|319
1632825300000|2021-09-28 10:35:00|2229.1|2227.1|2227.6|2225.6|2229.3|2227.3|2227.2|2225.2|304
1632825600000|2021-09-28 10:40:00|2227.4|2225.4|2225.1|2223.1|2228|2226|2224.9|2222.9|291
1632825900000|2021-09-28 10:45:00|2225|2223|2222.2|2220.2|2225.1|2223.1|2222|2220|299
1632826200000|2021-09-28 10:50:00|2222.3|2220.3|2219.4|2217.4|2223.3|2221.2|2219|2217|468
1632826500000|2021-09-28 10:55:00|2219.3|2217.3|2221.6|2218.6|2222|2219.9|2219.1|2217|592
1632826800000|2021-09-28 11:00:00|2221|2219|2223.3|2221.3|2223.7|2221.4|2219.2|2217|699
1632827100000|2021-09-28 11:05:00|2223.4|2221.4|2218.9|2216.9|2224|2222|2218.4|2216.4|552
1632827400000|2021-09-28 11:10:00|2219|2217|2219.3|2217.3|2222|2219.5|2217.9|2215.4|597
1632827700000|2021-09-28 11:15:00|2219.2|2217.2|2219.8|2217.8|2222.5|2220|2218.1|2215.7|585
1632828000000|2021-09-28 11:20:00|2219.7|2217.7|2221.4|2218.4|2222.4|2219.4|2218.7|2216|664
1632828300000|2021-09-28 11:25:00|2220.8|2218.8|2221.7|2218.7|2222.7|2220.5|2218.6|2215.9|555
1632828600000|2021-09-28 11:30:00|2221.6|2218.6|2221.9|2219.9|2226.5|2223.9|2220.1|2217.6|613
1632828900000|2021-09-28 11:35:00|2221.8|2219.8|2224|2222|2224.9|2222.5|2221.8|2219.8|449
1632829200000|2021-09-28 11:40:00|2223.8|2221.8|2227|2225|2227.9|2225.7|2223.7|2221.7|463
1632829500000|2021-09-28 11:45:00|2226.8|2224.8|2225.4|2223.4|2227.9|2225.8|2225|2222.6|406
1632829800000|2021-09-28 11:50:00|2225.3|2223.3|2223.9|2221.9|2227|2224.8|2223.8|2221.8|382
1632830100000|2021-09-28 11:55:00|2224|2222|2225.3|2223.3|2225.8|2223.8|2223.7|2221.1|389
1632830400000|2021-09-28 12:00:00|2225.2|2223.2|2220.8|2218.8|2225.4|2223.2|2220.7|2218.3|586
1632830700000|2021-09-28 12:05:00|2221|2219|2220.6|2218.6|2223.4|2221.4|2220.1|2218.1|475
1632831000000|2021-09-28 12:10:00|2220.8|2218.8|2220.2|2218.2|2221.3|2219.1|2218.8|2216.8|454
1632831300000|2021-09-28 12:15:00|2220.3|2218.3|2224|2222|2226.2|2224.2|2220.3|2218.3|544
1632831600000|2021-09-28 12:20:00|2223.9|2221.9|2224.2|2222.2|2228.7|2226.3|2221.8|2219.4|760
1632831900000|2021-09-28 12:25:00|2224.8|2222.8|2223.2|2221.2|2226.2|2224.2|2221.3|2219.3|666
1632832200000|2021-09-28 12:30:00|2223.7|2220.7|2228|2226|2230.1|2228.1|2221.1|2219|825
1632832500000|2021-09-28 12:35:00|2227.8|2225.8|2217.5|2215.5|2227.8|2225.8|2216.8|2214.8|906
1632832800000|2021-09-28 12:40:00|2217.6|2215.6|2215.7|2212.7|2218|2216|2211.6|2209.6|937
1632833100000|2021-09-28 12:45:00|2215.6|2212.6|2218.7|2216.7|2219.8|2217.8|2211.4|2209.1|800
1632833400000|2021-09-28 12:50:00|2218.8|2216.8|2216.4|2214.4|2219.5|2217.5|2214.7|2212.7|778
1632833700000|2021-09-28 12:55:00|2216.3|2214.3|2225.4|2223.4|2227.8|2225.1|2216|2213.7|905
1632834000000|2021-09-28 13:00:00|2225.6|2222.6|2228.5|2225.5|2231|2228|2219.3|2217.1|1083
1632834300000|2021-09-28 13:05:00|2228.3|2225.3|2241.8|2238.8|2248.3|2245.3|2227.8|2224.8|1264
1632834600000|2021-09-28 13:10:00|2241.9|2238.9|2240.6|2237.6|2242.5|2239.6|2237|2234.2|1041
1632834900000|2021-09-28 13:15:00|2240.7|2237.7|2238.6|2235.6|2243|2240|2237.4|2234.4|750
1632835200000|2021-09-28 13:20:00|2238.7|2235.7|2240.7|2237.7|2243.4|2240.4|2238.4|2235.4|909
1632835500000|2021-09-28 13:25:00|2241|2238|2252.2|2249.2|2253.8|2250.9|2239|2237|1152
1632835800000|2021-09-28 13:30:00|2252.4|2249.4|2246.8|2244.8|2257.6|2254.9|2245.1|2242.3|1320
1632836100000|2021-09-28 13:35:00|2246.7|2244.7|2243.3|2240.3|2247.9|2245.6|2239.9|2237.6|1224
1632836400000|2021-09-28 13:40:00|2243.2|2240.2|2236.8|2233.8|2245.8|2242.8|2236.2|2233.2|1146
1632836700000|2021-09-28 13:45:00|2236.9|2233.9|2229.5|2226.5|2237.4|2234.4|2229.3|2226.3|1059
1632837000000|2021-09-28 13:50:00|2229.6|2226.6|2232.1|2230.1|2234.6|2231.9|2225.9|2223.4|1140
1632837300000|2021-09-28 13:55:00|2232.4|2230.4|2236.9|2233.9|2240|2237|2229.7|2227.1|924
1632837600000|2021-09-28 14:00:00|2236.8|2233.8|2238.8|2235.8|2239.9|2237.5|2231.8|2229.1|1238
1632837900000|2021-09-28 14:05:00|2238.7|2235.7|2234.3|2232.3|2241.8|2239.5|2229.9|2227.9|1037
1632838200000|2021-09-28 14:10:00|2234.2|2232.2|2234.6|2231.6|2237.1|2235.1|2231.5|2229|932
1632838500000|2021-09-28 14:15:00|2234.1|2232.1|2239.9|2237.9|2243.3|2240.3|2231.8|2229.2|1322
1632838800000|2021-09-28 14:20:00|2240.1|2238.1|2247.9|2244.9|2249.1|2246.5|2238.5|2236.1|1314
1632839100000|2021-09-28 14:25:00|2247.1|2244.1|2248.5|2245.5|2250.9|2247.9|2245.9|2243.3|1242
1632839400000|2021-09-28 14:30:00|2248.3|2245.3|2248.5|2245.5|2253.9|2250.9|2247.9|2244.9|1079
1632839700000|2021-09-28 14:35:00|2248.4|2245.4|2251.3|2248.3|2253.1|2250.1|2248.4|2245.4|1074
1632840000000|2021-09-28 14:40:00|2251.1|2248.1|2250.5|2248.5|2252.9|2250.1|2246.5|2244.3|910
1632840300000|2021-09-28 14:45:00|2250.6|2248.6|2244.4|2242.4|2252.8|2250.3|2244.4|2241.5|855
1632840600000|2021-09-28 14:50:00|2244.5|2242.5|2241.2|2239.2|2246.8|2244|2241.2|2238.9|800
1632840900000|2021-09-28 14:55:00|2241.6|2238.6|2239.9|2236.9|2242.2|2240|2235.4|2233|734
1632841200000|2021-09-28 15:00:00|2240|2237|2244|2242|2245.4|2242.9|2240|2237|708
1632841500000|2021-09-28 15:05:00|2243.9|2241.9|2245.2|2242.2|2248.4|2245.9|2243.4|2241.3|556
1632841800000|2021-09-28 15:10:00|2245.1|2242.1|2245.2|2243.2|2247.1|2244.5|2243.2|2240.7|671
1632842100000|2021-09-28 15:15:00|2245.3|2243.3|2245.9|2243.9|2247|2245|2242.8|2240.8|613
1632842400000|2021-09-28 15:20:00|2246.3|2244.3|2248.1|2246.1|2249.9|2247.7|2246.3|2244.3|612
1632842700000|2021-09-28 15:25:00|2248.3|2246.3|2250.6|2248.6|2253|2250.5|2248.3|2246|653
1632843000000|2021-09-28 15:30:00|2250.7|2248.7|2253|2251|2253.7|2251|2249.9|2247.9|673
1632843300000|2021-09-28 15:35:00|2253.1|2251.1|2251.1|2248.1|2254.1|2251.7|2250|2247.8|602
1632843600000|2021-09-28 15:40:00|2251|2248|2246.2|2243.2|2251.8|2249.5|2244.6|2242.4|532
1632843900000|2021-09-28 15:45:00|2246.3|2243.3|2245|2243|2247|2244.4|2244.9|2242|649
1632844200000|2021-09-28 15:50:00|2245.1|2243.1|2245.5|2243.5|2246|2243.7|2243.4|2241.2|557
1632844500000|2021-09-28 15:55:00|2245.7|2243.7|2244.2|2242.2|2246.4|2244|2242.9|2240.9|541
1632844800000|2021-09-28 16:00:00|2244.1|2242.1|2244.7|2242.7|2247.5|2245.2|2243.8|2241.5|480
1632845100000|2021-09-28 16:05:00|2244.6|2242.6|2245.4|2242.4|2245.5|2243.1|2240.1|2237.8|588
1632845400000|2021-09-28 16:10:00|2245.5|2242.5|2246.4|2244.4|2246.6|2244.6|2244.3|2242|434
1632845700000|2021-09-28 16:15:00|2246.3|2244.3|2247.7|2245.7|2248.7|2246.7|2246.3|2244.3|340
1632846000000|2021-09-28 16:20:00|2247.8|2245.8|2247.5|2245.5|2249.4|2247.4|2247.4|2244.9|423
1632846300000|2021-09-28 16:25:00|2247.4|2245.4|2248.4|2246.4|2249.2|2246.8|2247.2|2244.8|424
1632846600000|2021-09-28 16:30:00|2248.6|2246.6|2248.1|2246.1|2249.4|2247.1|2247.4|2245.4|301
1632846900000|2021-09-28 16:35:00|2248|2246|2247.4|2245.4|2250.3|2248.3|2247|2244.6|381
1632847200000|2021-09-28 16:40:00|2247.3|2245.3|2246.7|2244.7|2247.4|2245.4|2245.9|2243.6|258
1632847500000|2021-09-28 16:45:00|2246.6|2244.6|2247.1|2245.1|2247.5|2245.1|2244.9|2242.6|339
1632847800000|2021-09-28 16:50:00|2247.2|2245.2|2246.5|2244.5|2249.1|2246.6|2245.6|2243.2|351
1632848100000|2021-09-28 16:55:00|2246.6|2244.6|2247.9|2245.9|2248.6|2246.3|2246|2243.5|377
1632848400000|2021-09-28 17:00:00|2248|2246|2244.8|2241.8|2249.6|2247.2|2244.5|2241.6|573
1632848700000|2021-09-28 17:05:00|2244.9|2241.9|2245.1|2242.1|2247.6|2245.3|2243.1|2240.6|610
1632849000000|2021-09-28 17:10:00|2244.5|2242.5|2245.7|2242.7|2246.5|2243.9|2243.4|2240.7|424
1632849300000|2021-09-28 17:15:00|2245.8|2242.8|2243.6|2241.6|2246.5|2243.8|2243|2240.5|422
1632849600000|2021-09-28 17:20:00|2243.8|2241.8|2245.5|2243.5|2247.8|2245.3|2243.7|2241|513
1632849900000|2021-09-28 17:25:00|2245.7|2243.7|2249.2|2247.2|2251.5|2248.9|2245.7|2243.7|476
1632850200000|2021-09-28 17:30:00|2248.8|2246.8|2248.8|2245.8|2250.3|2247.5|2248|2245.6|383
1632850500000|2021-09-28 17:35:00|2248.7|2245.7|2248.9|2246.9|2249.3|2246.9|2247.9|2245.5|205
1632850800000|2021-09-28 17:40:00|2249.1|2247.1|2249.3|2246.3|2250.6|2248.3|2248.5|2246.1|337
1632851100000|2021-09-28 17:45:00|2249.4|2246.4|2247.2|2245.2|2249.9|2247.4|2246.6|2244.3|364
1632851400000|2021-09-28 17:50:00|2247.1|2245.1|2246.6|2243.6|2247.4|2245.3|2245.2|2243.2|241
1632851700000|2021-09-28 17:55:00|2246.7|2243.7|2244.9|2242.9|2248|2245.5|2244.9|2242.9|271
1632852000000|2021-09-28 18:00:00|2245|2243|2242.6|2239.6|2246.8|2244.3|2242.4|2239.5|332
1632852300000|2021-09-28 18:05:00|2242.7|2239.7|2242.1|2239.1|2243.6|2241.1|2241.3|2238.8|219
1632852600000|2021-09-28 18:10:00|2241.9|2238.9|2240|2237|2242.5|2239.6|2239.4|2236.9|258
1632852900000|2021-09-28 18:15:00|2239.9|2236.9|2243.3|2241.3|2243.6|2241.3|2239.2|2236.5|331
1632853200000|2021-09-28 18:20:00|2243.2|2241.2|2244.1|2242.1|2244.8|2242.7|2243.1|2240.4|253
1632853500000|2021-09-28 18:25:00|2244.4|2241.4|2244.7|2242.7|2245.5|2243.1|2243.4|2240.8|244
1632853800000|2021-09-28 18:30:00|2244.8|2242.8|2244.3|2242.3|2245.1|2243.1|2244.2|2241.9|125
1632854100000|2021-09-28 18:35:00|2244.4|2242.4|2245.3|2243.3|2245.8|2243.5|2242.9|2240.6|228
1632854400000|2021-09-28 18:40:00|2245.4|2243.4|2245.8|2243.8|2246.4|2243.9|2244.2|2241.8|272
1632854700000|2021-09-28 18:45:00|2246.8|2243.7|2247.9|2244.9|2248.2|2246|2246|2243.4|223
1632855000000|2021-09-28 18:50:00|2248.1|2245.1|2248.4|2245.4|2249.1|2246.7|2247.7|2245.1|233
1632855300000|2021-09-28 18:55:00|2248.3|2245.3|2247.5|2245.5|2248.9|2246.9|2247.5|2245.1|258
1632855600000|2021-09-28 19:00:00|2247.4|2245.4|2246.2|2243.2|2248.6|2245.9|2245.5|2242.9|404
1632855900000|2021-09-28 19:05:00|2246.3|2243.3|2247.2|2244.2|2248.2|2245.8|2245.6|2243|320
1632856200000|2021-09-28 19:10:00|2247.1|2244.1|2247.1|2244.1|2248|2245.5|2246.6|2243.9|192
1632856500000|2021-09-28 19:15:00|2247.5|2244.5|2246.6|2243.6|2247.7|2244.7|2246.2|2243.5|162
1632856800000|2021-09-28 19:20:00|2246.7|2243.7|2246.1|2244.1|2247.7|2245.2|2246.1|2243.5|163
1632857100000|2021-09-28 19:25:00|2246|2244|2247.1|2244.1|2247.1|2244.5|2245.6|2243.1|157
1632857400000|2021-09-28 19:30:00|2247|2244|2247|2244|2247.1|2244.6|2245.6|2243.1|217
1632857700000|2021-09-28 19:35:00|2246.8|2243.8|2247.1|2244.1|2248.1|2245.6|2246.4|2243.7|242
1632858000000|2021-09-28 19:40:00|2247.2|2244.2|2248|2245|2248.5|2246.1|2246.9|2244.1|231
1632858300000|2021-09-28 19:45:00|2247.9|2244.9|2246.6|2244.6|2248.4|2245.9|2246.6|2243.8|267
1632858600000|2021-09-28 19:50:00|2246.5|2244.5|2247.1|2244.1|2247.4|2244.8|2245.5|2242.5|284
1632858900000|2021-09-28 19:55:00|2247|2244|2247.9|2244.9|2248.2|2245.2|2246.1|2243.6|329
1632859200000|2021-09-28 20:00:00|2247.7|2244.7|2247.5|2244.5|2248.1|2245.1|2246.6|2243.6|224
1632859500000|2021-09-28 20:05:00|2247.6|2244.6|2247|2244|2247.7|2244.7|2246.4|2243.4|80
1632859800000|2021-09-28 20:10:00|2246.9|2243.9|2245.6|2242.6|2247|2244|2245.1|2242.1|104
1632860100000|2021-09-28 20:15:00|2245.7|2242.7|2246.2|2243.2|2246.5|2243.9|2245.6|2242.6|93
1632860400000|2021-09-28 20:20:00|2246|2243|2245.1|2242.1|2246.2|2243.2|2244.6|2242|91
1632860700000|2021-09-28 20:25:00|2245.2|2242.2|2245.3|2242.3|2245.8|2243.3|2244.6|2241.6|87
1632861000000|2021-09-28 20:30:00|2245.4|2242.4|2246.1|2243.1|2246.3|2243.4|2244.7|2242.1|117
1632861300000|2021-09-28 20:35:00|2246.2|2243.2|2246|2243|2246.3|2243.5|2245.2|2242.4|88
1632861600000|2021-09-28 20:40:00|2246.1|2243.1|2246.7|2243.7|2248.3|2245.4|2246.1|2243.1|113
1632861900000|2021-09-28 20:45:00|2246.6|2243.6|2247.5|2244.5|2247.8|2244.8|2246.6|2243.6|74
1632862200000|2021-09-28 20:50:00|2247.3|2244.3|2247.4|2244.4|2248.2|2245.2|2246.6|2243.6|111
1632862500000|2021-09-28 20:55:00|2247.3|2244.3|2246.7|2243.7|2248.2|2244.7|2245.7|2242.7|119
1632866400000|2021-09-28 22:00:00|2247.8|2244.8|2247.5|2244.5|2248.3|2245.3|2247|2244|88
1632866700000|2021-09-28 22:05:00|2247.3|2244.3|2248.1|2245.1|2248.3|2245.3|2246.6|2243.6|111
1632867000000|2021-09-28 22:10:00|2248.3|2245.3|2247.8|2244.8|2248.5|2245.5|2247.5|2244.5|79
1632867300000|2021-09-28 22:15:00|2248|2245|2248.1|2245.1|2248.6|2245.6|2247.9|2244.9|43
1632867600000|2021-09-28 22:20:00|2248.2|2245.2|2248.1|2245.1|2248.6|2245.7|2247.7|2244.9|42
1632867900000|2021-09-28 22:25:00|2248|2245|2248.1|2245.1|2248.3|2245.6|2247.6|2244.9|33
1632868200000|2021-09-28 22:30:00|2248|2245|2248.8|2245.8|2249.1|2246.3|2246.8|2244.7|69
1632868500000|2021-09-28 22:35:00|2248.9|2245.9|2248.4|2245.4|2249.1|2246.4|2248.1|2245.4|50
1632868800000|2021-09-28 22:40:00|2248.5|2245.5|2247.5|2244.5|2248.6|2245.9|2247.1|2244.4|50
1632869100000|2021-09-28 22:45:00|2247.4|2244.4|2248.6|2245.6|2248.6|2246.1|2247.4|2244.4|73
1632869400000|2021-09-28 22:50:00|2248.5|2245.5|2248.6|2246.6|2249.5|2246.8|2248|2245.5|50
1632869700000|2021-09-28 22:55:00|2248.7|2246.7|2248.5|2245.5|2249.2|2246.8|2248|2245.5|40
1632870000000|2021-09-28 23:00:00|2248.4|2245.4|2248.3|2245.3|2248.6|2246.2|2247.5|2244.9|59
1632870300000|2021-09-28 23:05:00|2248.4|2245.4|2248.5|2245.5|2248.5|2246|2247.6|2244.6|88
1632870600000|2021-09-28 23:10:00|2248.4|2245.4|2248.8|2245.8|2248.8|2246.1|2247.7|2245.1|48
1632870900000|2021-09-28 23:15:00|2248.7|2245.7|2249.2|2246.2|2249.4|2246.9|2248.3|2245.5|62
1632871200000|2021-09-28 23:20:00|2249.3|2246.3|2249.5|2246.5|2249.6|2247.2|2248.6|2245.8|75
1632871500000|2021-09-28 23:25:00|2249.4|2246.4|2248.3|2245.3|2249.5|2246.8|2247.8|2245.3|55
1632871800000|2021-09-28 23:30:00|2248.2|2245.2|2247|2244|2248.6|2245.8|2246.7|2244|87
1632872100000|2021-09-28 23:35:00|2246.6|2244.6|2247.1|2244.1|2247.5|2244.7|2246.3|2243.8|45
1632872400000|2021-09-28 23:40:00|2247.5|2244.5|2247.9|2244.9|2247.9|2245.5|2246.9|2244.2|58
1632872700000|2021-09-28 23:45:00|2247.8|2244.8|2248.8|2245.8|2249|2246.6|2247.2|2244.2|125
1632873000000|2021-09-28 23:50:00|2248.9|2245.9|2249.6|2246.6|2250.4|2247.7|2248.8|2245.8|93
1632873300000|2021-09-28 23:55:00|2249.5|2246.5|2250.9|2247.9|2251|2248.6|2249.5|2246.5|86
1632873600000|2021-09-29 00:00:00|2251|2248|2250.5|2247.5|2251.7|2249.2|2248.5|2245.8|124
1632873900000|2021-09-29 00:05:00|2250.6|2247.6|2248.4|2246.4|2251.5|2248.6|2248.4|2246.4|89
1632874200000|2021-09-29 00:10:00|2249|2246|2248|2245|2249|2246|2246.6|2243.9|160
1632874500000|2021-09-29 00:15:00|2248.2|2245.2|2248.5|2246.5|2250.3|2247.5|2247.6|2245|158
1632874800000|2021-09-29 00:20:00|2248.4|2246.4|2249|2247|2250.1|2247.5|2248.4|2245.9|95
1632875100000|2021-09-29 00:25:00|2248.9|2246.9|2250.4|2247.4|2251|2248|2248.9|2246.6|100
1632875400000|2021-09-29 00:30:00|2250.1|2247.1|2250.9|2247.9|2251.2|2248.2|2249.5|2247|100
1632875700000|2021-09-29 00:35:00|2251|2248|2251.9|2248.9|2252.4|2249.6|2250.4|2247.8|127
1632876000000|2021-09-29 00:40:00|2252|2249|2251.4|2248.4|2252.5|2249.7|2250.9|2248.2|106
1632876300000|2021-09-29 00:45:00|2251.5|2248.5|2250.9|2248.9|2252|2249.6|2250.8|2247.8|90
1632876600000|2021-09-29 00:50:00|2251|2249|2248.5|2246.5|2251.3|2249.3|2248.5|2246|171
1632876900000|2021-09-29 00:55:00|2248.6|2246.6|2248.3|2246.3|2249.5|2247|2247.5|2244.9|202
1632877200000|2021-09-29 01:00:00|2248.1|2246.1|2255.9|2252.9|2256.4|2254|2244.9|2242.4|853
1632877500000|2021-09-29 01:05:00|2256|2253|2250.9|2248.9|2256.4|2253.6|2248.9|2246.4|523
1632877800000|2021-09-29 01:10:00|2250.8|2248.8|2251.2|2248.2|2253.4|2250.8|2248.8|2246.4|404
1632878100000|2021-09-29 01:15:00|2251.1|2248.1|2247.9|2244.9|2252.3|2249.4|2247.8|2244.8|282
1632878400000|2021-09-29 01:20:00|2247.7|2244.7|2249|2246|2250|2247|2247.4|2244.7|246
1632878700000|2021-09-29 01:25:00|2248.9|2245.9|2247.3|2244.3|2249.3|2246.6|2245.9|2242.9|239
1632879000000|2021-09-29 01:30:00|2247.4|2244.4|2244.8|2241.8|2249.7|2247.2|2242.9|2240|446
1632879300000|2021-09-29 01:35:00|2244.9|2241.9|2245.2|2242.2|2246.6|2244|2244.4|2241.5|387
1632879600000|2021-09-29 01:40:00|2245.3|2242.3|2249.4|2246.4|2249.6|2247.1|2244.8|2242.2|351
1632879900000|2021-09-29 01:45:00|2249.3|2246.3|2250.2|2247.2|2251.1|2248.6|2247.8|2245.1|426
1632880200000|2021-09-29 01:50:00|2250.3|2247.3|2248|2245|2250.8|2248.1|2247.1|2244.1|284
1632880500000|2021-09-29 01:55:00|2247.8|2244.8|2251.2|2248.2|2251.3|2248.3|2246.9|2244.2|306
1632880800000|2021-09-29 02:00:00|2251.1|2248.1|2251.8|2248.8|2251.8|2248.8|2249.3|2246.8|264
1632881100000|2021-09-29 02:05:00|2251.7|2248.7|2251.9|2249.9|2253.8|2251.1|2251.2|2248.6|294
1632881400000|2021-09-29 02:10:00|2252.3|2249.3|2251.4|2248.4|2252.3|2249.9|2249.3|2246.9|238
1632881700000|2021-09-29 02:15:00|2251.3|2248.3|2252.2|2249.2|2252.3|2249.9|2251.1|2248.3|119
1632882000000|2021-09-29 02:20:00|2252.1|2249.1|2254|2251|2254.1|2251.3|2252|2249|167
1632882300000|2021-09-29 02:25:00|2254.1|2252.1|2254.7|2251.7|2255.2|2252.7|2253.9|2250.9|154
1632882600000|2021-09-29 02:30:00|2254.3|2252.3|2255|2253|2256|2253.5|2253.2|2250.4|317
1632882900000|2021-09-29 02:35:00|2255.1|2253.1|2254.1|2252.1|2256.6|2253.8|2254|2251.4|349
1632883200000|2021-09-29 02:40:00|2254.2|2252.2|2255.2|2252.2|2256.4|2254|2254.1|2252.1|229
1632883500000|2021-09-29 02:45:00|2255.3|2252.3|2255.1|2253.1|2256.1|2253.7|2254.5|2252.1|208
1632883800000|2021-09-29 02:50:00|2255|2253|2255|2252|2256.5|2254.3|2253.9|2251.7|283
1632884100000|2021-09-29 02:55:00|2255.1|2252.1|2253|2250|2255.4|2252.8|2252.4|2249.9|180
1632884400000|2021-09-29 03:00:00|2253.1|2250.1|2251.9|2248.9|2253.6|2251.2|2251.4|2248.7|172
1632884700000|2021-09-29 03:05:00|2251.8|2248.8|2250.4|2247.4|2252|2249.2|2249.5|2246.8|258
1632885000000|2021-09-29 03:10:00|2249.9|2247.9|2252.4|2249.4|2252.9|2250.2|2249.9|2247.3|191
1632885300000|2021-09-29 03:15:00|2252.2|2249.2|2254.2|2251.2|2254.3|2251.6|2251.9|2249.2|208
1632885600000|2021-09-29 03:20:00|2254.1|2251.1|2254.3|2251.3|2254.9|2252.1|2253|2250.2|195
1632885900000|2021-09-29 03:25:00|2254.2|2251.2|2254.7|2252.7|2255.3|2252.8|2253.6|2251.1|260
1632886200000|2021-09-29 03:30:00|2254.6|2252.6|2255.5|2252.5|2255.5|2253.1|2254.6|2251.6|119
1632886500000|2021-09-29 03:35:00|2255.4|2252.4|2254.8|2251.8|2255.5|2252.7|2254.4|2251.6|91
1632886800000|2021-09-29 03:40:00|2254.7|2251.7|2254.6|2251.6|2255|2252.2|2253.6|2251|71
1632887100000|2021-09-29 03:45:00|2254.7|2251.7|2254.3|2251.3|2255|2252.5|2253.9|2251.1|94
1632887400000|2021-09-29 03:50:00|2254.1|2251.1|2251.3|2249.3|2254.4|2252.1|2250.7|2248|87
1632887700000|2021-09-29 03:55:00|2251.4|2249.4|2252.3|2249.3|2252.4|2249.7|2250.9|2248.6|86
1632888000000|2021-09-29 04:00:00|2252.2|2249.2|2252.1|2249.1|2252.4|2249.8|2250.7|2248.3|133
1632888300000|2021-09-29 04:05:00|2251.7|2249.7|2252.2|2250.2|2252.3|2250.3|2251.4|2249.4|80
1632888600000|2021-09-29 04:10:00|2252.1|2250.1|2251.6|2248.6|2252.8|2250.4|2251.2|2248.6|92
1632888900000|2021-09-29 04:15:00|2251.7|2248.7|2249.8|2246.8|2252.5|2249.9|2249.4|2246.8|120
1632889200000|2021-09-29 04:20:00|2249.9|2246.9|2249.9|2246.9|2250.3|2247.3|2249.5|2246.5|53
1632889500000|2021-09-29 04:25:00|2250|2247|2250.1|2247.1|2250.3|2247.5|2249.2|2246.2|63
1632889800000|2021-09-29 04:30:00|2250|2247|2247.8|2245.8|2250.4|2247.4|2247.7|2245.2|74
1632890100000|2021-09-29 04:35:00|2248|2246|2247.8|2244.8|2248.8|2246|2246.8|2244.5|99
1632890400000|2021-09-29 04:40:00|2248|2245|2246.8|2243.8|2248.3|2245.9|2246.2|2243.8|125
1632890700000|2021-09-29 04:45:00|2247|2244|2245.7|2242.7|2247|2244|2245.2|2242.6|72
1632891000000|2021-09-29 04:50:00|2245.8|2242.8|2245.6|2243.6|2246.3|2243.7|2245.1|2242.6|118
1632891300000|2021-09-29 04:55:00|2245.7|2243.7|2244.8|2241.8|2246.9|2243.9|2244.6|2241.6|109
1632891600000|2021-09-29 05:00:00|2244.9|2241.9|2244.1|2241.1|2245.5|2242.5|2243.5|2240.5|135
1632891900000|2021-09-29 05:05:00|2244.2|2241.2|2245.2|2242.2|2245.6|2242.6|2243.3|2240.3|226
1632892200000|2021-09-29 05:10:00|2245|2242|2246.3|2244.3|2247.2|2244.3|2244.5|2241.5|212
1632892500000|2021-09-29 05:15:00|2246.8|2243.8|2247|2244|2247.2|2244.5|2246.1|2243.1|136
1632892800000|2021-09-29 05:20:00|2247.2|2244.2|2247.5|2244.5|2249|2246.4|2246.5|2243.5|204
1632893100000|2021-09-29 05:25:00|2247.6|2244.6|2246.5|2243.5|2247.9|2245.4|2246.2|2243.2|181
1632893400000|2021-09-29 05:30:00|2246.6|2243.6|2250.4|2247.4|2251.9|2248.9|2241.2|2238.5|530
1632893700000|2021-09-29 05:35:00|2250.3|2247.3|2252.2|2249.2|2252.4|2249.4|2249.4|2246.5|268
1632894000000|2021-09-29 05:40:00|2252.1|2249.1|2251.7|2248.7|2252.6|2249.6|2250.6|2247.8|288
1632894300000|2021-09-29 05:45:00|2251.8|2248.8|2249.1|2246.1|2252.2|2249.2|2248.1|2245.2|274
1632894600000|2021-09-29 05:50:00|2248.8|2245.8|2247.7|2244.7|2249.3|2246.3|2246.4|2244.2|309
1632894900000|2021-09-29 05:55:00|2247.5|2244.5|2245.7|2242.7|2248.1|2245.7|2244.1|2241.6|426
1632895200000|2021-09-29 06:00:00|2245.8|2242.8|2244.2|2241.2|2247.2|2244.4|2242.9|2240.7|460
1632895500000|2021-09-29 06:05:00|2244.1|2241.1|2235.8|2232.8|2245.3|2242.8|2233.5|2231|760
1632895800000|2021-09-29 06:10:00|2235.1|2233.1|2234.1|2231.1|2235.5|2233.3|2227.7|2225.3|883
1632896100000|2021-09-29 06:15:00|2234.3|2231.3|2233.5|2230.5|2235.8|2233.2|2227.9|2225.6|780
1632896400000|2021-09-29 06:20:00|2233|2231|2229|2227|2233.9|2231.6|2228.8|2226.8|541
1632896700000|2021-09-29 06:25:00|2228.9|2226.9|2233|2231|2234|2231.5|2227.5|2225.5|503
1632897000000|2021-09-29 06:30:00|2232.9|2230.9|2232|2229|2233.8|2231.4|2229.9|2227.4|437
1632897300000|2021-09-29 06:35:00|2233|2231|2230.5|2228.5|2233.8|2231.5|2227.9|2225.6|566
1632897600000|2021-09-29 06:40:00|2230.7|2227.7|2230.1|2228.1|2231.6|2229.2|2226.8|2224|629
1632897900000|2021-09-29 06:45:00|2230.4|2227.4|2233|2230|2233.1|2230.3|2228.5|2225.8|501
1632898200000|2021-09-29 06:50:00|2232.9|2229.9|2232.4|2229.4|2233.8|2231.1|2230.9|2228|611
1632898500000|2021-09-29 06:55:00|2232.3|2229.3|2231.6|2229.6|2234.2|2231.6|2231.5|2228.9|532
1632898800000|2021-09-29 07:00:00|2232.1|2230.1|2232.5|2230.5|2236.3|2233.7|2231.6|2229.1|746
1632899100000|2021-09-29 07:05:00|2232.4|2230.4|2228.7|2226.7|2234.3|2231.9|2228.1|2225.6|488
1632899400000|2021-09-29 07:10:00|2228.6|2226.6|2225.2|2223.2|2229.6|2227.4|2224.7|2222.7|452
1632899700000|2021-09-29 07:15:00|2225.1|2223.1|2225.4|2222.4|2226.6|2224.4|2223.5|2220.9|442
1632900000000|2021-09-29 07:20:00|2225.7|2222.7|2227.9|2225.9|2229.1|2226.8|2225|2222.6|406
1632900300000|2021-09-29 07:25:00|2227.8|2225.8|2234.8|2232.8|2234.8|2232.8|2227.8|2225.8|521
1632900600000|2021-09-29 07:30:00|2234.9|2232.9|2235.9|2233.9|2236.9|2234.9|2233.8|2231.8|614
1632900900000|2021-09-29 07:35:00|2235.8|2233.8|2232.1|2230.1|2236|2234|2231.8|2229.8|411
1632901200000|2021-09-29 07:40:00|2232.2|2230.2|2230.1|2228.1|2233|2230.9|2229.3|2227.2|462
1632901500000|2021-09-29 07:45:00|2230.3|2228.3|2228.4|2226.4|2230.6|2228.6|2227.9|2225.9|518
1632901800000|2021-09-29 07:50:00|2228.5|2226.5|2226.9|2224.9|2229.1|2227.1|2226.4|2224.4|501
1632902100000|2021-09-29 07:55:00|2227|2225|2227.5|2225.5|2228.8|2226.8|2226.7|2224.7|450
1632902400000|2021-09-29 08:00:00|2227.4|2225.4|2229.5|2227.5|2232.2|2229.7|2227.4|2225.4|442
1632902700000|2021-09-29 08:05:00|2229.2|2227.2|2228.2|2226.2|2230.1|2227.6|2227.1|2225.1|485
1632903000000|2021-09-29 08:10:00|2228.3|2226.3|2227|2225|2228.9|2226.9|2226.9|2224.9|401
1632903300000|2021-09-29 08:15:00|2227.1|2225.1|2229.8|2227.8|2231.1|2229.1|2226.7|2224.7|435
1632903600000|2021-09-29 08:20:00|2230.2|2228.2|2231.6|2229.6|2232|2230|2229.6|2227.6|468
1632903900000|2021-09-29 08:25:00|2231.7|2229.7|2231|2229|2232|2230|2229.5|2227.5|350
1632904200000|2021-09-29 08:30:00|2231.1|2229.1|2229.1|2227.1|2231.1|2229.1|2228.3|2226.3|335
1632904500000|2021-09-29 08:35:00|2229|2227|2228|2226|2229.7|2227.7|2227.6|2225.6|429
1632904800000|2021-09-29 08:40:00|2228.1|2226.1|2227.8|2225.8|2228.6|2226.3|2226.6|2224.5|501
1632905100000|2021-09-29 08:45:00|2227.9|2225.9|2230.7|2228.7|2230.7|2228.7|2227.2|2225.2|396
1632905400000|2021-09-29 08:50:00|2231|2229|2232.9|2230.9|2233.1|2231.1|2230.5|2228|281
1632905700000|2021-09-29 08:55:00|2232.8|2230.8|2234.3|2232.3|2235|2232.4|2232.1|2229.6|382
1632906000000|2021-09-29 09:00:00|2234.5|2232.5|2234.7|2231.7|2235.3|2232.9|2233.5|2231.2|320
1632906300000|2021-09-29 09:05:00|2234.1|2232.1|2234.4|2232.4|2235.7|2233.3|2233.2|2231.2|330
1632906600000|2021-09-29 09:10:00|2234.5|2232.5|2234.9|2232.9|2235.8|2233.8|2234.3|2231.9|173
1632906900000|2021-09-29 09:15:00|2235|2233|2234.8|2232.8|2236.3|2234.3|2234.3|2232.1|138
1632907200000|2021-09-29 09:20:00|2234.7|2232.7|2235|2233|2235.7|2233.3|2233.8|2231.5|211
1632907500000|2021-09-29 09:25:00|2235.1|2233.1|2234.2|2232.2|2235.7|2233.2|2233.8|2231.3|179
1632907800000|2021-09-29 09:30:00|2234.3|2232.3|2230.9|2228.9|2234.3|2232.3|2230.6|2228.4|172
1632908100000|2021-09-29 09:35:00|2230.8|2228.8|2231.2|2229.2|2231.3|2229.3|2229.4|2227.4|192
1632908400000|2021-09-29 09:40:00|2231.3|2229.3|2232.7|2230.7|2233|2230.8|2230.7|2228.3|221
1632908700000|2021-09-29 09:45:00|2232.8|2230.8|2232.4|2230.4|2233.2|2230.8|2231.4|2228.9|279
1632909000000|2021-09-29 09:50:00|2232.3|2230.3|2231.8|2229.8|2233.2|2230.9|2231.5|2229|164
1632909300000|2021-09-29 09:55:00|2231.7|2229.7|2232.8|2230.8|2233.2|2230.9|2231.5|2229|179
1632909600000|2021-09-29 10:00:00|2232.5|2230.5|2232.7|2230.7|2234.1|2231.6|2231.8|2229.4|236
1632909900000|2021-09-29 10:05:00|2232.8|2230.8|2232.9|2229.9|2233.2|2231|2231.8|2229.3|219
1632910200000|2021-09-29 10:10:00|2232.4|2230.4|2232.8|2230.8|2233.7|2231.6|2231.8|2229.2|128
1632910500000|2021-09-29 10:15:00|2232.9|2230.9|2238|2236|2238.7|2236.6|2232.6|2230.3|305
1632910800000|2021-09-29 10:20:00|2237.8|2235.8|2234.6|2232.6|2237.8|2235.8|2234.5|2232.5|338
1632911100000|2021-09-29 10:25:00|2234.7|2232.7|2238|2236|2238.6|2236.6|2234.4|2232|252
1632911400000|2021-09-29 10:30:00|2237.8|2235.8|2236.2|2234.2|2238.6|2236.6|2235.1|2232.8|225
1632911700000|2021-09-29 10:35:00|2236.1|2234.1|2236.4|2233.4|2238.4|2236.4|2235.8|2233.4|214
1632912000000|2021-09-29 10:40:00|2236.5|2233.5|2238.4|2235.4|2238.4|2236.2|2235.5|2233.3|234
1632912300000|2021-09-29 10:45:00|2237.7|2235.7|2238.1|2235.1|2238.7|2236.2|2237.1|2234.8|208
1632912600000|2021-09-29 10:50:00|2238|2235|2237.2|2235.2|2238.1|2235.6|2236.7|2234.2|120
1632912900000|2021-09-29 10:55:00|2237.3|2235.3|2237|2234|2237.8|2235.8|2236.3|2233.8|120
1632913200000|2021-09-29 11:00:00|2236.2|2233.2|2232.8|2230.8|2237.4|2234.5|2232.1|2230.1|287
1632913500000|2021-09-29 11:05:00|2232.9|2230.9|2228.3|2226.3|2233.3|2230.9|2228.3|2226.3|244
1632913800000|2021-09-29 11:10:00|2228.4|2226.4|2225.4|2223.4|2228.6|2226.4|2225.3|2223.3|194
1632914100000|2021-09-29 11:15:00|2225.2|2223.2|2230|2228|2230|2228|2224.6|2222.6|531
1632914400000|2021-09-29 11:20:00|2229.9|2227.9|2225.9|2223.9|2229.9|2227.9|2225.2|2222.7|319
1632914700000|2021-09-29 11:25:00|2225.8|2223.8|2226.2|2224.2|2228.1|2225.8|2225.7|2223.3|262
1632915000000|2021-09-29 11:30:00|2226.1|2224.1|2227.7|2225.7|2228.5|2226.4|2225.2|2223.2|411
1632915300000|2021-09-29 11:35:00|2227.6|2225.6|2227.5|2225.5|2228.4|2226.2|2226.6|2224.3|295
1632915600000|2021-09-29 11:40:00|2227.4|2225.4|2228.5|2226.5|2229.1|2226.6|2226.8|2224.6|232
1632915900000|2021-09-29 11:45:00|2228.6|2226.6|2230.3|2228.3|2230.7|2228.7|2227.7|2225.5|242
1632916200000|2021-09-29 11:50:00|2230.2|2228.2|2234.5|2232.5|2234.9|2232.6|2230.2|2227.8|234
1632916500000|2021-09-29 11:55:00|2234.6|2232.6|2233.3|2231.3|2235.5|2233|2232.9|2230.5|328
1632916800000|2021-09-29 12:00:00|2233.1|2231.1|2232.1|2230.1|2233.9|2231.9|2230.2|2228.2|386
1632917100000|2021-09-29 12:05:00|2232.2|2230.2|2229.9|2227.9|2233.3|2231.3|2229.9|2227.9|277
1632917400000|2021-09-29 12:10:00|2229.4|2227.4|2227.9|2225.9|2231|2229|2227.7|2225.7|267
1632917700000|2021-09-29 12:15:00|2227.8|2225.8|2227.8|2225.8|2229.3|2227.3|2227.8|2225.8|327
1632918000000|2021-09-29 12:20:00|2227.6|2225.6|2222.2|2220.2|2227.6|2225.6|2220.6|2218.6|750
1632918300000|2021-09-29 12:25:00|2222.5|2220.5|2224.4|2222.4|2227.2|2225.1|2222.5|2220.5|665
1632918600000|2021-09-29 12:30:00|2224.2|2222.2|2221.9|2219.9|2224.7|2222.2|2217.6|2215.6|846
1632918900000|2021-09-29 12:35:00|2221.8|2219.8|2217.4|2215.4|2222.2|2219.9|2217.2|2215.2|796
1632919200000|2021-09-29 12:40:00|2217.3|2215.3|2221.1|2219.1|2221.2|2219.2|2214.6|2212.6|704
1632919500000|2021-09-29 12:45:00|2221|2219|2220.4|2218.4|2221.3|2219.3|2217.5|2215.5|510
1632919800000|2021-09-29 12:50:00|2220.3|2218.3|2219.4|2217.4|2220.7|2218.7|2217.9|2215.9|628
1632920100000|2021-09-29 12:55:00|2219.6|2217.6|2215.2|2213.2|2220.7|2218.7|2215.1|2212.6|586
1632920400000|2021-09-29 13:00:00|2215.4|2213.4|2210.7|2208.7|2220.6|2218|2207.8|2205.8|1039
1632920700000|2021-09-29 13:05:00|2210.6|2208.6|2191.9|2188.9|2216.5|2214|2191.4|2188.9|1319
1632921000000|2021-09-29 13:10:00|2192.1|2189.1|2198.4|2195.4|2200.4|2198|2183.6|2181.2|1344
1632921300000|2021-09-29 13:15:00|2197.7|2195.7|2189.5|2187.5|2197.7|2195.7|2185.9|2183.5|1066
1632921600000|2021-09-29 13:20:00|2190.1|2187.1|2186.5|2183.5|2191.1|2188.1|2184.6|2182.2|848
1632921900000|2021-09-29 13:25:00|2186.4|2183.4|2177.4|2174.4|2186.4|2183.4|2166.1|2163.6|1249
1632922200000|2021-09-29 13:30:00|2177.5|2174.5|2182.7|2179.7|2183.1|2180.3|2167.3|2164.3|1465
1632922500000|2021-09-29 13:35:00|2182.3|2180.3|2180.6|2177.6|2186.4|2183.4|2177.7|2174.7|1317
1632922800000|2021-09-29 13:40:00|2180.1|2178.1|2175.3|2172.3|2180.2|2178.1|2173.1|2170.2|1136
1632923100000|2021-09-29 13:45:00|2175.1|2172.1|2170.4|2167.4|2176.3|2173.3|2168.7|2165.7|1108
1632923400000|2021-09-29 13:50:00|2170.5|2167.5|2170.9|2167.9|2172.2|2169.7|2163.5|2161.1|1302
1632923700000|2021-09-29 13:55:00|2170.8|2167.8|2171.5|2168.5|2176.4|2173.6|2167.7|2165.1|1114
1632924000000|2021-09-29 14:00:00|2171.1|2168.1|2164.7|2162.7|2172.4|2169.9|2164.6|2162.1|1169
1632924300000|2021-09-29 14:05:00|2164.6|2162.6|2159.4|2157.4|2165.3|2162.6|2157.1|2154.1|1259
1632924600000|2021-09-29 14:10:00|2159.3|2157.3|2159.4|2156.4|2161.5|2158.8|2152.6|2150.1|1308
1632924900000|2021-09-29 14:15:00|2158.5|2156.5|2152.6|2149.6|2160.7|2158.2|2152.4|2149.6|1076
1632925200000|2021-09-29 14:20:00|2152.5|2149.5|2145.4|2143.4|2154|2151|2144.7|2142.5|1009
1632925500000|2021-09-29 14:25:00|2145.5|2143.5|2149|2146|2152.3|2149.8|2145.2|2142.7|909
1632925800000|2021-09-29 14:30:00|2148.9|2145.9|2145.7|2143.7|2148.9|2145.9|2143.1|2140.6|952
1632926100000|2021-09-29 14:35:00|2145.8|2143.8|2154.2|2151.2|2154.2|2151.2|2145.3|2143.3|1023
1632926400000|2021-09-29 14:40:00|2154|2151|2154.6|2151.6|2156.4|2153.4|2152.1|2149.1|1058
1632926700000|2021-09-29 14:45:00|2154.4|2151.4|2152.2|2150.2|2154.8|2152.2|2150.1|2148.1|938
1632927000000|2021-09-29 14:50:00|2152.1|2150.1|2150.5|2147.5|2152.6|2150.1|2148|2145.4|891
1632927300000|2021-09-29 14:55:00|2150.3|2147.3|2154.3|2151.3|2156.9|2153.9|2149.4|2146.4|836
1632927600000|2021-09-29 15:00:00|2154.2|2151.2|2153.2|2150.2|2156.7|2153.9|2150.8|2148.3|898
1632927900000|2021-09-29 15:05:00|2152.7|2150.7|2158.5|2155.5|2162.6|2159.6|2151.6|2149.2|959
1632928200000|2021-09-29 15:10:00|2158.7|2155.7|2158.4|2155.4|2160|2157.2|2156.4|2153.7|746
1632928500000|2021-09-29 15:15:00|2158.5|2155.5|2156|2154|2159.5|2157|2155.5|2153.2|685
1632928800000|2021-09-29 15:20:00|2156.1|2154.1|2162.2|2159.2|2163.6|2161.1|2156|2154|730
1632929100000|2021-09-29 15:25:00|2162.1|2159.1|2158.2|2156.2|2162.8|2159.8|2157.7|2155.3|599
1632929400000|2021-09-29 15:30:00|2158.3|2156.3|2160.2|2157.2|2160.8|2158.1|2157.5|2155.2|540
1632929700000|2021-09-29 15:35:00|2160.3|2157.3|2160.2|2158.2|2160.7|2158.7|2157.8|2155.8|437
1632930000000|2021-09-29 15:40:00|2160.1|2158.1|2151.6|2148.6|2160.2|2158.2|2149.8|2147.1|557
1632930300000|2021-09-29 15:45:00|2150.9|2148.9|2152.6|2150.6|2153|2151|2149.5|2147.3|616
1632930600000|2021-09-29 15:50:00|2152.5|2150.5|2151.9|2149.9|2153.7|2151.4|2150.5|2148.5|550
1632930900000|2021-09-29 15:55:00|2152.1|2150.1|2154.1|2152.1|2154.9|2152.4|2151.4|2149.4|467
1632931200000|2021-09-29 16:00:00|2154.2|2152.2|2154.5|2152.5|2156.6|2154.2|2153.4|2151.2|480
1632931500000|2021-09-29 16:05:00|2155.2|2152.2|2151.8|2149.8|2155.2|2152.7|2151.7|2149.2|336
1632931800000|2021-09-29 16:10:00|2152.4|2149.4|2150.4|2147.4|2152.5|2150.3|2149.1|2146.7|406
1632932100000|2021-09-29 16:15:00|2150.5|2147.5|2152.1|2150.1|2153|2150.7|2149.1|2147.1|392
1632932400000|2021-09-29 16:20:00|2152|2150|2150.2|2148.2|2152.2|2150.2|2149.9|2147.9|423
1632932700000|2021-09-29 16:25:00|2150.3|2148.3|2151.6|2148.6|2153.2|2150.5|2148.9|2146.9|528
1632933000000|2021-09-29 16:30:00|2151.5|2148.5|2151.3|2148.3|2153.1|2150.6|2150.5|2148|544
1632933300000|2021-09-29 16:35:00|2151.2|2148.2|2151.3|2149.3|2152.4|2150.3|2150.7|2148.2|420
1632933600000|2021-09-29 16:40:00|2151.6|2149.6|2150.5|2147.5|2151.8|2149.6|2149.2|2147.2|578
1632933900000|2021-09-29 16:45:00|2150.4|2147.4|2153.5|2150.5|2153.6|2151.1|2150.3|2147.4|425
1632934200000|2021-09-29 16:50:00|2153.6|2150.6|2153|2151|2155|2152.6|2152.7|2150.2|443
1632934500000|2021-09-29 16:55:00|2152.9|2150.9|2151|2149|2153.5|2151.1|2150.9|2148.4|454
1632934800000|2021-09-29 17:00:00|2150.9|2148.9|2153.1|2150.1|2154.5|2151.8|2150.3|2148|451
1632935100000|2021-09-29 17:05:00|2153|2150|2155.1|2152.1|2155.3|2152.9|2151.7|2148.9|325
1632935400000|2021-09-29 17:10:00|2155.4|2152.4|2155.1|2153.1|2155.6|2153.1|2154.1|2151.5|323
1632935700000|2021-09-29 17:15:00|2155|2153|2155.1|2152.1|2156.6|2154|2154.3|2151.3|345
1632936000000|2021-09-29 17:20:00|2155|2152|2151.9|2148.9|2157.1|2154.1|2151|2148.5|525
1632936300000|2021-09-29 17:25:00|2151.8|2148.8|2151.8|2148.8|2152.1|2149.6|2149.4|2146.8|368
1632936600000|2021-09-29 17:30:00|2152|2149|2150.1|2148.1|2152.3|2149.6|2150|2147.5|255
1632936900000|2021-09-29 17:35:00|2150|2148|2149.1|2147.1|2150.5|2148.1|2148.1|2145.9|261
1632937200000|2021-09-29 17:40:00|2149|2147|2153|2151|2153.2|2151.2|2149|2147|284
1632937500000|2021-09-29 17:45:00|2152.9|2150.9|2151|2149|2154.9|2152.3|2151|2148.9|307
1632937800000|2021-09-29 17:50:00|2151.2|2149.2|2150.9|2148.9|2153.1|2150.7|2149.9|2147.8|272
1632938100000|2021-09-29 17:55:00|2150.8|2148.8|2149.7|2147.7|2151.6|2149.6|2149.3|2147.3|254
1632938400000|2021-09-29 18:00:00|2149.6|2147.6|2147.7|2145.7|2151.7|2149|2147.1|2144.9|339
1632938700000|2021-09-29 18:05:00|2147.8|2145.8|2148.1|2146.1|2149.4|2146.8|2145.7|2143.3|371
1632939000000|2021-09-29 18:10:00|2148.4|2146.4|2152.7|2149.7|2152.7|2149.8|2147.9|2145.8|335
1632939300000|2021-09-29 18:15:00|2152.6|2149.6|2153.2|2150.2|2154.2|2151.8|2151.9|2149.2|262
1632939600000|2021-09-29 18:20:00|2153.3|2150.3|2154.4|2151.4|2155.2|2152.2|2152.1|2149.6|295
1632939900000|2021-09-29 18:25:00|2154.3|2151.3|2154.2|2151.2|2156.1|2153.1|2153.8|2151.2|314
1632940200000|2021-09-29 18:30:00|2154.3|2151.3|2156.2|2153.2|2156.3|2153.5|2154|2151|252
1632940500000|2021-09-29 18:35:00|2156.1|2153.1|2157.1|2154.1|2157.2|2154.7|2155.6|2152.6|223
1632940800000|2021-09-29 18:40:00|2157.2|2154.2|2157.7|2154.7|2158.9|2156.4|2156.4|2153.6|186
1632941100000|2021-09-29 18:45:00|2157.6|2154.6|2155.4|2153.4|2157.7|2155.3|2154.6|2152.1|240
1632941400000|2021-09-29 18:50:00|2156.2|2153.2|2155.9|2152.9|2156.2|2153.8|2153.9|2151.3|246
1632941700000|2021-09-29 18:55:00|2155.8|2152.8|2156.6|2153.6|2157.5|2154.9|2154.2|2151.8|293
1632942000000|2021-09-29 19:00:00|2156.4|2153.4|2155.1|2152.1|2157.5|2154.6|2154.5|2151.9|280
1632942300000|2021-09-29 19:05:00|2155|2152|2156.8|2153.8|2157.4|2155|2154.1|2151.7|236
1632942600000|2021-09-29 19:10:00|2156.6|2153.6|2157.5|2154.5|2158.1|2156.1|2156|2153.5|192
1632942900000|2021-09-29 19:15:00|2157.4|2154.4|2157.6|2154.6|2158.9|2156.2|2156.7|2154.2|211
1632943200000|2021-09-29 19:20:00|2157.5|2154.5|2158.7|2155.7|2158.8|2156.5|2156.8|2154.1|194
1632943500000|2021-09-29 19:25:00|2158.6|2155.6|2157.9|2155.9|2159.3|2156.8|2157.2|2154.9|157
1632943800000|2021-09-29 19:30:00|2158|2156|2158.7|2155.7|2158.8|2156.4|2157.3|2154.7|184
1632944100000|2021-09-29 19:35:00|2158.8|2155.8|2155.7|2153.7|2158.8|2155.9|2155.6|2153.2|186
1632944400000|2021-09-29 19:40:00|2155.8|2153.8|2154.5|2152.5|2156.6|2154|2154.4|2152.4|194
1632944700000|2021-09-29 19:45:00|2154.6|2152.6|2154.5|2151.5|2154.6|2152.6|2152.8|2150.6|179
1632945000000|2021-09-29 19:50:00|2154.4|2151.4|2153.9|2151.9|2154.8|2152.5|2153|2150.6|282
1632945300000|2021-09-29 19:55:00|2153.8|2151.8|2154.9|2152.9|2155.4|2153|2153.3|2150.9|317
1632945600000|2021-09-29 20:00:00|2155.5|2152.5|2154.8|2152.8|2155.5|2152.9|2153.7|2151.4|238
1632945900000|2021-09-29 20:05:00|2154.7|2152.7|2155.4|2152.4|2156|2153.5|2154.4|2151.9|115
1632946200000|2021-09-29 20:10:00|2155.5|2152.5|2154.3|2152.3|2155.5|2152.9|2153.8|2151.3|98
1632946500000|2021-09-29 20:15:00|2154.8|2151.8|2154.4|2152.4|2155|2152.4|2153.8|2151.4|72
1632946800000|2021-09-29 20:20:00|2154.2|2152.2|2154.8|2151.8|2155|2152.3|2153.7|2151.3|68
1632947100000|2021-09-29 20:25:00|2154.7|2151.7|2154.4|2152.4|2155.5|2152.6|2153.8|2151.4|109
1632947400000|2021-09-29 20:30:00|2154.9|2151.9|2152.8|2150.8|2155.2|2152.4|2152.4|2150|133
1632947700000|2021-09-29 20:35:00|2152.7|2150.7|2153|2151|2154|2151.7|2152.7|2150.4|119
1632948000000|2021-09-29 20:40:00|2152.9|2150.9|2153.1|2151.1|2154.3|2151.3|2152.6|2150.4|76
1632948300000|2021-09-29 20:45:00|2153.2|2151.2|2155.3|2152.3|2155.4|2152.4|2153.2|2150.5|122
1632948600000|2021-09-29 20:50:00|2155.2|2152.2|2154.5|2151.5|2155.4|2152.4|2154.1|2151.3|131
1632948900000|2021-09-29 20:55:00|2154.2|2151.2|2154.5|2151.5|2156.1|2152.3|2153.5|2150.4|207
1632952800000|2021-09-29 22:00:00|2156.7|2153.7|2154.8|2151.8|2156.8|2153.8|2153.6|2150.8|166
1632953100000|2021-09-29 22:05:00|2155.1|2152.1|2155.1|2153.1|2155.7|2153.3|2154.3|2151.3|110
1632953400000|2021-09-29 22:10:00|2155|2153|2155.5|2152.5|2155.6|2153|2153.9|2151.7|107
1632953700000|2021-09-29 22:15:00|2155.3|2152.3|2155.6|2152.6|2155.8|2153.2|2154.6|2152|72
1632954000000|2021-09-29 22:20:00|2155.7|2152.7|2155.6|2152.6|2156.1|2153.1|2155|2152.5|28
1632954300000|2021-09-29 22:25:00|2155.9|2152.9|2155.6|2152.6|2156|2153.4|2155|2152.4|36
1632954600000|2021-09-29 22:30:00|2155.5|2152.5|2155.7|2152.7|2155.8|2153|2154.7|2152|56
1632954900000|2021-09-29 22:35:00|2155.8|2152.8|2155.5|2152.5|2155.8|2153|2154.8|2152.3|51
1632955200000|2021-09-29 22:40:00|2155.6|2152.6|2154.9|2152.9|2155.7|2153.1|2154.8|2152.4|33
1632955500000|2021-09-29 22:45:00|2155|2153|2155.5|2152.5|2155.6|2153|2154.6|2152.1|72
1632955800000|2021-09-29 22:50:00|2155.4|2152.4|2155.7|2152.7|2156.1|2153.5|2155.2|2152.4|68
1632956100000|2021-09-29 22:55:00|2155.9|2152.9|2155.6|2152.6|2155.9|2153.4|2155.2|2152.4|59
1632956400000|2021-09-29 23:00:00|2155.5|2152.5|2155.7|2152.7|2155.7|2152.7|2154.3|2151.9|82
1632956700000|2021-09-29 23:05:00|2156|2153|2155.7|2152.7|2156|2153.4|2154.8|2152.3|73
1632957000000|2021-09-29 23:10:00|2155.6|2152.6|2155.7|2152.7|2155.8|2153.1|2154.9|2152.4|28
1632957300000|2021-09-29 23:15:00|2155.8|2152.8|2156|2153|2156.1|2153.1|2155.5|2152.5|56
1632957600000|2021-09-29 23:20:00|2156.1|2153.1|2156.5|2153.5|2157|2154.3|2155.6|2153.1|70
1632957900000|2021-09-29 23:25:00|2156.4|2153.4|2156.9|2153.9|2157.1|2154.4|2155.8|2153.2|91
1632958200000|2021-09-29 23:30:00|2156.4|2154.4|2158.1|2155.1|2158.3|2155.8|2156|2153.6|106
1632958500000|2021-09-29 23:35:00|2158.2|2155.2|2157.3|2155.3|2158.2|2155.9|2157|2154.6|65
1632958800000|2021-09-29 23:40:00|2157.2|2155.2|2157.5|2155.5|2158.6|2156|2156.7|2154.2|98
1632959100000|2021-09-29 23:45:00|2157.6|2155.6|2157|2155|2158.3|2155.8|2156.9|2154.6|87
1632959400000|2021-09-29 23:50:00|2157.6|2154.6|2158|2156|2158.7|2156.1|2156.9|2154.6|134
1632959700000|2021-09-29 23:55:00|2158.2|2156.2|2157.7|2155.7|2159|2156.4|2157.5|2155.2|133
1632960000000|2021-09-30 00:00:00|2158.3|2155.3|2158.2|2156.2|2158.8|2156.4|2157.2|2154.8|238
1632960300000|2021-09-30 00:05:00|2158.1|2156.1|2158|2156|2158.6|2156.3|2157.5|2155.1|180
1632960600000|2021-09-30 00:10:00|2157.9|2155.9|2158|2156|2158.8|2156.3|2157.6|2155.6|113
1632960900000|2021-09-30 00:15:00|2157.9|2155.9|2158.5|2156.5|2158.9|2156.6|2157.8|2155.3|142
1632961200000|2021-09-30 00:20:00|2158.4|2156.4|2158.6|2156.6|2159.6|2157.1|2158.1|2155.8|120
1632961500000|2021-09-30 00:25:00|2158.7|2156.7|2158.9|2156.9|2159.3|2157.3|2158.4|2156.2|111
1632961800000|2021-09-30 00:30:00|2159.3|2157.3|2158.6|2156.6|2159.8|2157.8|2158.5|2156.3|160
1632962100000|2021-09-30 00:35:00|2158.5|2156.5|2159.1|2157.1|2159.6|2157.3|2158.2|2156.1|155
1632962400000|2021-09-30 00:40:00|2159.4|2157.4|2159.7|2157.7|2159.9|2157.9|2158.7|2156.7|161
1632962700000|2021-09-30 00:45:00|2159.8|2157.8|2160.7|2158.7|2161.1|2159.1|2159.4|2157.4|231
1632963000000|2021-09-30 00:50:00|2161.2|2158.2|2160.6|2158.6|2161.6|2159.2|2160.4|2158.2|172
1632963300000|2021-09-30 00:55:00|2160.7|2158.7|2160.1|2158.1|2161.9|2159.4|2159.7|2157.7|223
1632963600000|2021-09-30 01:00:00|2160.8|2158.8|2158.5|2155.5|2161.8|2159.4|2155.6|2153.2|828
1632963900000|2021-09-30 01:05:00|2158.4|2155.4|2158.7|2156.7|2161.7|2159|2157.6|2155.3|607
1632964200000|2021-09-30 01:10:00|2158.8|2156.8|2158.8|2155.8|2159|2156.8|2155.5|2153.1|467
1632964500000|2021-09-30 01:15:00|2158|2156|2156.1|2154.1|2160.9|2158.3|2156|2153.6|515
1632964800000|2021-09-30 01:20:00|2156|2154|2157.1|2155.1|2157.9|2155.3|2155.6|2153.5|388
1632965100000|2021-09-30 01:25:00|2157.2|2155.2|2155.1|2153.1|2157.2|2155.2|2154.3|2152.1|504
1632965400000|2021-09-30 01:30:00|2155.2|2153.2|2154.5|2152.5|2155.8|2153.7|2153.4|2150.9|559
1632965700000|2021-09-30 01:35:00|2155.2|2152.2|2153.3|2151.3|2155.3|2153.3|2152|2149.7|566
1632966000000|2021-09-30 01:40:00|2153.4|2151.4|2156|2154|2156.7|2154.4|2152.5|2150.5|399
1632966300000|2021-09-30 01:45:00|2156.1|2154.1|2154.8|2152.8|2158.2|2156|2154.5|2152.5|331
1632966600000|2021-09-30 01:50:00|2154.6|2152.6|2153.9|2151.9|2155|2152.8|2153.5|2150.5|222
1632966900000|2021-09-30 01:55:00|2154.1|2152.1|2153.2|2150.2|2155.2|2152.6|2152.5|2149.9|295
1632967200000|2021-09-30 02:00:00|2153.4|2150.4|2155.9|2152.9|2156.8|2154.2|2153.4|2150.4|345
1632967500000|2021-09-30 02:05:00|2156|2153|2156.1|2154.1|2158.1|2155.7|2155.4|2152.4|390
1632967800000|2021-09-30 02:10:00|2156|2154|2156.8|2153.8|2157|2154|2154.8|2152.3|295
1632968100000|2021-09-30 02:15:00|2156.2|2154.2|2158.1|2155.1|2158.3|2155.6|2156.2|2153.9|206
1632968400000|2021-09-30 02:20:00|2158|2155|2158.1|2155.1|2159.2|2156.6|2157.4|2154.6|152
1632968700000|2021-09-30 02:25:00|2158|2155|2156.9|2154.9|2158.4|2155.8|2156.9|2154.3|144
1632969000000|2021-09-30 02:30:00|2157|2155|2154.6|2151.6|2157.5|2155.5|2153.7|2150.7|394
1632969300000|2021-09-30 02:35:00|2154.7|2151.7|2158.2|2155.2|2158.7|2156.5|2154.5|2151.5|372
1632969600000|2021-09-30 02:40:00|2158.3|2155.3|2157.6|2154.6|2158.4|2156|2157|2154.3|313
1632969900000|2021-09-30 02:45:00|2157.5|2154.5|2156.7|2153.7|2157.7|2155.1|2155.8|2153.3|248
1632970200000|2021-09-30 02:50:00|2156.9|2153.9|2154.9|2151.9|2156.9|2154|2153.3|2150.7|280
1632970500000|2021-09-30 02:55:00|2154.7|2151.7|2154.9|2151.9|2156.2|2153.5|2152.5|2150.1|348
1632970800000|2021-09-30 03:00:00|2154.8|2151.8|2153.5|2151.5|2155.9|2153.2|2153.4|2150.8|377
1632971100000|2021-09-30 03:05:00|2153.4|2151.4|2156.5|2153.5|2157.6|2155.3|2152.1|2149.6|435
1632971400000|2021-09-30 03:10:00|2156.6|2153.6|2158|2155|2158.1|2155.5|2155.7|2153.2|239
1632971700000|2021-09-30 03:15:00|2157.4|2155.4|2158.2|2156.2|2158.9|2156.4|2156.1|2153.6|215
1632972000000|2021-09-30 03:20:00|2158.3|2156.3|2160.6|2158.6|2161.5|2159|2158|2155.6|330
1632972300000|2021-09-30 03:25:00|2160.7|2158.7|2160.7|2158.7|2161.7|2159|2160.4|2157.9|266
1632972600000|2021-09-30 03:30:00|2160.6|2158.6|2159.6|2157.6|2160.7|2158.7|2158.6|2156.1|134
1632972900000|2021-09-30 03:35:00|2159.7|2157.7|2160|2158|2160.4|2158.2|2159.6|2156.7|93
1632973200000|2021-09-30 03:40:00|2160.7|2157.7|2161.3|2159.3|2161.5|2159.5|2160|2157.6|159
1632973500000|2021-09-30 03:45:00|2161.2|2159.2|2160.7|2158.7|2162.5|2160.5|2160.6|2158.6|144
1632973800000|2021-09-30 03:50:00|2160.8|2158.8|2160.7|2158.7|2161.8|2159.3|2160|2158|115
1632974100000|2021-09-30 03:55:00|2160.6|2158.6|2159.6|2157.6|2161.1|2159.1|2159.5|2157.5|136
1632974400000|2021-09-30 04:00:00|2159.5|2157.5|2158.9|2156.9|2160.2|2158.2|2158.9|2156.6|122
1632974700000|2021-09-30 04:05:00|2159|2157|2158.2|2156.2|2159.2|2157.2|2158.1|2156|89
1632975000000|2021-09-30 04:10:00|2158.1|2156.1|2157.9|2155.9|2158.3|2156.3|2157.4|2155.2|130
1632975300000|2021-09-30 04:15:00|2158|2156|2157.9|2155.9|2158.6|2156.6|2157.2|2155.2|69
1632975600000|2021-09-30 04:20:00|2157.8|2155.8|2155.4|2153.4|2158|2156|2155.3|2152.9|134
1632975900000|2021-09-30 04:25:00|2155.5|2153.5|2155.4|2153.4|2156.1|2153.9|2155.2|2152.9|97
1632976200000|2021-09-30 04:30:00|2155.5|2153.5|2154.3|2152.3|2155.5|2153.5|2154.2|2152.2|116
1632976500000|2021-09-30 04:35:00|2154.4|2152.4|2156|2154|2156.1|2154.1|2154.3|2152.3|101
1632976800000|2021-09-30 04:40:00|2156.5|2153.5|2156.1|2154.1|2157.2|2154.8|2155.5|2153.5|121
1632977100000|2021-09-30 04:45:00|2156.7|2153.7|2156.1|2154.1|2156.9|2154.5|2154.9|2152.9|113
1632977400000|2021-09-30 04:50:00|2156|2154|2157.6|2154.6|2158.6|2156.3|2155.4|2153.1|158
1632977700000|2021-09-30 04:55:00|2157.5|2154.5|2157.9|2155.9|2158.5|2156.2|2156.7|2154.5|147
1632978000000|2021-09-30 05:00:00|2157.7|2155.7|2158.7|2156.7|2159.7|2157.2|2156.9|2154.9|216
1632978300000|2021-09-30 05:05:00|2158.8|2156.8|2160.7|2158.7|2161.4|2158.9|2157.3|2155.3|193
1632978600000|2021-09-30 05:10:00|2160.8|2158.8|2161.2|2159.2|2161.8|2159.8|2160.2|2158|201
1632978900000|2021-09-30 05:15:00|2161|2159|2164.4|2162.4|2165.5|2163.1|2160.8|2158.8|178
1632979200000|2021-09-30 05:20:00|2164.5|2162.5|2163.2|2161.2|2164.9|2162.6|2163.2|2161.1|109
1632979500000|2021-09-30 05:25:00|2163.3|2161.3|2164.7|2161.7|2165.6|2163|2162.6|2160.2|171
1632979800000|2021-09-30 05:30:00|2164.8|2161.8|2159.5|2156.5|2164.8|2162.2|2159.3|2156.4|443
1632980100000|2021-09-30 05:35:00|2159.6|2156.6|2161.4|2158.4|2163.4|2160.4|2158.9|2156.5|373
1632980400000|2021-09-30 05:40:00|2161.5|2158.5|2159.2|2156.2|2162.8|2159.8|2159.1|2156.2|306
1632980700000|2021-09-30 05:45:00|2159.4|2156.4|2158.3|2156.3|2159.4|2156.4|2156.3|2153.3|320
1632981000000|2021-09-30 05:50:00|2158.4|2156.4|2154.5|2151.5|2159.7|2157.4|2153.7|2150.7|378
1632981300000|2021-09-30 05:55:00|2154.6|2151.6|2159.2|2156.2|2159.4|2156.4|2154.5|2151.5|323
1632981600000|2021-09-30 06:00:00|2159.1|2156.1|2157.3|2154.3|2160.7|2158.1|2157.1|2154.3|548
1632981900000|2021-09-30 06:05:00|2157.5|2154.5|2155.9|2153.9|2158.6|2156.1|2154.2|2151.8|488
1632982200000|2021-09-30 06:10:00|2156.4|2153.4|2155.9|2152.9|2158.4|2155.9|2154.7|2151.9|400
1632982500000|2021-09-30 06:15:00|2155.7|2152.7|2157.6|2155.6|2158.8|2156.1|2153.7|2151|575
1632982800000|2021-09-30 06:20:00|2157.5|2155.5|2159.8|2156.8|2161.2|2158.6|2156.4|2154.1|502
1632983100000|2021-09-30 06:25:00|2159.5|2156.5|2160.1|2158.1|2161.3|2159.1|2158.1|2155.6|505
1632983400000|2021-09-30 06:30:00|2159.9|2157.9|2156.6|2154.6|2161.1|2158.6|2156.5|2154.2|368
1632983700000|2021-09-30 06:35:00|2156.5|2154.5|2154.9|2151.9|2157|2154.7|2153.9|2151.5|400
1632984000000|2021-09-30 06:40:00|2155.1|2152.1|2156.4|2154.4|2158|2155.6|2154.5|2152.1|450
1632984300000|2021-09-30 06:45:00|2156.3|2154.3|2156|2154|2157.6|2155.3|2154.9|2152.4|453
1632984600000|2021-09-30 06:50:00|2156.1|2154.1|2158.1|2155.1|2158.2|2155.5|2155.3|2152.9|508
1632984900000|2021-09-30 06:55:00|2158|2155|2157.8|2154.8|2160|2157.1|2156.9|2154.3|666
1632985200000|2021-09-30 07:00:00|2157.9|2154.9|2157.4|2155.4|2159.9|2157.4|2155|2152.6|646
1632985500000|2021-09-30 07:05:00|2157.5|2155.5|2157.9|2154.9|2158.9|2156.9|2155.7|2153.1|607
1632985800000|2021-09-30 07:10:00|2157.8|2154.8|2156.8|2154.8|2158.5|2156.3|2155.2|2152.8|561
1632986100000|2021-09-30 07:15:00|2156.6|2154.6|2160|2158|2160.4|2158.1|2156.3|2154|486
1632986400000|2021-09-30 07:20:00|2160.3|2158.3|2162.4|2160.4|2163.2|2160.5|2158.8|2156.6|539
1632986700000|2021-09-30 07:25:00|2162.3|2160.3|2162.7|2160.7|2163.8|2161.5|2161.2|2158.9|555
1632987000000|2021-09-30 07:30:00|2162.6|2160.6|2163.5|2160.5|2164|2161.3|2161.8|2159.3|520
1632987300000|2021-09-30 07:35:00|2163.3|2160.3|2164.1|2161.1|2166.1|2163.5|2162.7|2160|420
1632987600000|2021-09-30 07:40:00|2164.2|2161.2|2164.2|2161.2|2164.7|2161.9|2161.7|2159.1|407
1632987900000|2021-09-30 07:45:00|2164.3|2161.3|2162.7|2160.7|2164.4|2161.9|2162.3|2159.7|398
1632988200000|2021-09-30 07:50:00|2162.6|2160.6|2162.2|2159.2|2164|2161.3|2161.1|2158.6|409
1632988500000|2021-09-30 07:55:00|2162.1|2159.1|2163.6|2160.6|2163.9|2161.3|2161.5|2158.9|428
1632988800000|2021-09-30 08:00:00|2163.5|2160.5|2165.4|2163.4|2166.3|2163.7|2162.8|2160.2|464
1632989100000|2021-09-30 08:05:00|2165.7|2163.7|2166.7|2163.7|2168.7|2166.2|2165.5|2163.1|392
1632989400000|2021-09-30 08:10:00|2166.8|2163.8|2166.5|2163.5|2167.2|2164.7|2164.5|2162|349
1632989700000|2021-09-30 08:15:00|2166.6|2163.6|2166.1|2163.1|2167|2164.3|2164.8|2162.4|350
1632990000000|2021-09-30 08:20:00|2165.4|2163.4|2166.7|2164.7|2167.4|2164.8|2165.4|2162.8|273
1632990300000|2021-09-30 08:25:00|2167|2165|2167.6|2164.6|2169|2166.2|2165.7|2163.2|342
1632990600000|2021-09-30 08:30:00|2166.9|2164.9|2169|2167|2169.5|2167.1|2165.9|2163.3|405
1632990900000|2021-09-30 08:35:00|2169.1|2167.1|2169.3|2166.3|2170.7|2167.7|2168|2165.6|325
1632991200000|2021-09-30 08:40:00|2169.2|2166.2|2169.4|2166.4|2169.6|2167.1|2168|2165.4|293
1632991500000|2021-09-30 08:45:00|2169.5|2166.5|2169.5|2166.5|2169.9|2167.2|2168.5|2166|233
1632991800000|2021-09-30 08:50:00|2169.6|2166.6|2169.7|2167.7|2169.9|2167.8|2168.6|2166.5|161
1632992100000|2021-09-30 08:55:00|2169.6|2167.6|2171.1|2169.1|2172.1|2169.5|2169.6|2167.2|212
1632992400000|2021-09-30 09:00:00|2171|2169|2171.1|2169.1|2172.2|2169.9|2170.8|2168.4|190
1632992700000|2021-09-30 09:05:00|2171|2169|2170|2168|2171.9|2169.5|2169.8|2167.8|170
1632993000000|2021-09-30 09:10:00|2169.8|2167.8|2167.9|2165.9|2170|2167.8|2167.6|2165.1|245
1632993300000|2021-09-30 09:15:00|2167.8|2165.8|2164.4|2162.4|2168|2166|2164.4|2162.2|311
1632993600000|2021-09-30 09:20:00|2164.5|2162.5|2165.4|2163.4|2167.1|2164.6|2164.2|2161.8|367
1632993900000|2021-09-30 09:25:00|2165.3|2163.3|2166.5|2163.5|2166.8|2164|2165.1|2162.3|301
1632994200000|2021-09-30 09:30:00|2166.3|2163.3|2165.7|2162.7|2166.9|2163.9|2165.2|2162.5|271
1632994500000|2021-09-30 09:35:00|2165.8|2162.8|2166.2|2164.2|2167|2164.5|2165.5|2162.8|251
1632994800000|2021-09-30 09:40:00|2166.1|2164.1|2166.1|2164.1|2167.4|2164.8|2164.7|2162.6|284
1632995100000|2021-09-30 09:45:00|2166.2|2164.2|2166.7|2164.7|2167.5|2164.8|2165.3|2162.8|299
1632995400000|2021-09-30 09:50:00|2166.6|2164.6|2163.8|2160.8|2167.8|2164.9|2163.3|2160.8|370
1632995700000|2021-09-30 09:55:00|2163.9|2160.9|2165.7|2162.7|2165.7|2163.1|2162.7|2160.5|313
1632996000000|2021-09-30 10:00:00|2165.5|2162.5|2167|2164|2167|2164.4|2163.6|2161.6|309
1632996300000|2021-09-30 10:05:00|2166.9|2163.9|2166.4|2163.4|2167.3|2164.8|2165.6|2163.1|216
1632996600000|2021-09-30 10:10:00|2166.5|2163.5|2167.4|2164.4|2167.9|2165.4|2165.4|2162.7|343
1632996900000|2021-09-30 10:15:00|2167.6|2164.6|2166.5|2163.5|2168.2|2165.8|2165.9|2163.3|364
1632997200000|2021-09-30 10:20:00|2166.6|2163.6|2158.7|2155.7|2166.6|2163.6|2158.6|2155.6|488
1632997500000|2021-09-30 10:25:00|2158.6|2155.6|2157.3|2154.3|2159.2|2156.6|2156.2|2153.2|391
1632997800000|2021-09-30 10:30:00|2157.2|2154.2|2155.7|2152.7|2158.7|2156|2154.1|2151.2|500
1632998100000|2021-09-30 10:35:00|2155.9|2152.9|2156.9|2153.9|2157|2154.1|2155.2|2152.2|388
1632998400000|2021-09-30 10:40:00|2156.7|2153.7|2158.4|2155.4|2159.1|2156.1|2156.7|2153.7|355
1632998700000|2021-09-30 10:45:00|2158.3|2155.3|2160|2158|2160.2|2158|2157.9|2155|297
1632999000000|2021-09-30 10:50:00|2159.9|2157.9|2155.9|2152.9|2160.3|2157.9|2155.5|2152.5|257
1632999300000|2021-09-30 10:55:00|2156|2153|2153.9|2150.9|2156|2153|2153.3|2150.3|263
1632999600000|2021-09-30 11:00:00|2153.8|2150.8|2149.8|2146.8|2154.6|2151.6|2149.4|2146.4|582
1632999900000|2021-09-30 11:05:00|2148.9|2145.9|2151.4|2148.4|2154|2151|2148.8|2145.8|519
1633000200000|2021-09-30 11:10:00|2151.5|2148.5|2150.5|2147.5|2153.1|2150.7|2150|2147|377
1633000500000|2021-09-30 11:15:00|2150.6|2147.6|2152.1|2149.1|2153.4|2150.9|2149.2|2146.5|317
1633000800000|2021-09-30 11:20:00|2152|2149|2152|2150|2154|2151.4|2151.2|2148.5|324
1633001100000|2021-09-30 11:25:00|2152.1|2150.1|2153.9|2151.9|2154.6|2152.2|2152.1|2149.5|270
1633001400000|2021-09-30 11:30:00|2154.4|2151.4|2151.4|2149.4|2154.9|2152.5|2150.4|2147.9|264
1633001700000|2021-09-30 11:35:00|2151.6|2149.6|2153.6|2151.6|2155|2152.4|2151.4|2148.9|351
1633002000000|2021-09-30 11:40:00|2154.2|2151.2|2155.2|2153.2|2156.2|2154.2|2153.9|2151.1|310
1633002300000|2021-09-30 11:45:00|2155.3|2153.3|2153.8|2151.8|2156.1|2154.1|2153|2150.8|311
1633002600000|2021-09-30 11:50:00|2153.9|2151.9|2154.5|2152.5|2155.4|2153.1|2153.7|2151.7|299
1633002900000|2021-09-30 11:55:00|2154.7|2152.7|2156.9|2154.9|2157.2|2155.2|2154.4|2152.1|313
1633003200000|2021-09-30 12:00:00|2156.8|2154.8|2160.4|2158.4|2161|2158.8|2156.8|2154.8|336
1633003500000|2021-09-30 12:05:00|2160.3|2158.3|2164|2162|2165|2163|2159.8|2157.8|445
1633003800000|2021-09-30 12:10:00|2163.9|2161.9|2162.6|2160.6|2165.3|2163.3|2162.3|2160.3|390
1633004100000|2021-09-30 12:15:00|2162.8|2160.8|2162.3|2160.3|2163.8|2161.8|2159.8|2157.8|489
1633004400000|2021-09-30 12:20:00|2161.9|2159.9|2163.7|2161.7|2167.7|2165.7|2161.6|2159.6|749
1633004700000|2021-09-30 12:25:00|2163.5|2161.5|2166.4|2163.4|2167|2164.9|2163.4|2161.4|561
1633005000000|2021-09-30 12:30:00|2166.5|2163.5|2166.2|2164.2|2172.7|2169.7|2164.4|2162.4|1072
1633005300000|2021-09-30 12:35:00|2166.3|2164.3|2168.9|2166.9|2169.5|2167.5|2164.9|2162.7|787
1633005600000|2021-09-30 12:40:00|2168.8|2166.8|2170.3|2168.3|2171|2169|2165.6|2162.9|782
1633005900000|2021-09-30 12:45:00|2170.5|2168.5|2166|2164|2171.4|2169|2165.8|2163.7|595
1633006200000|2021-09-30 12:50:00|2166.1|2164.1|2172.8|2170.8|2172.8|2170.8|2165.6|2163.1|658
1633006500000|2021-09-30 12:55:00|2172.7|2170.7|2174|2172|2175.4|2173.4|2171.4|2169.4|809
1633006800000|2021-09-30 13:00:00|2174.1|2172.1|2171.1|2169.1|2177.9|2175.9|2170.7|2168.2|933
1633007100000|2021-09-30 13:05:00|2171|2169|2169.6|2167.6|2173.6|2171.6|2168.4|2166.3|751
1633007400000|2021-09-30 13:10:00|2169.5|2167.5|2173.9|2171.9|2177.4|2175.4|2169.4|2167.2|792
1633007700000|2021-09-30 13:15:00|2173.7|2171.7|2179.6|2177.6|2180.3|2178.3|2172.2|2170.2|820
1633008000000|2021-09-30 13:20:00|2179.7|2177.7|2180.8|2178.8|2182.1|2179.9|2175.9|2173.5|707
1633008300000|2021-09-30 13:25:00|2180.5|2178.5|2181.5|2179.5|2183.6|2181.3|2179.9|2177.6|667
1633008600000|2021-09-30 13:30:00|2181.3|2179.3|2189.7|2187.7|2191|2188.5|2178.9|2176.7|1023
1633008900000|2021-09-30 13:35:00|2189.6|2187.6|2183.7|2181.7|2192.3|2190.3|2181.9|2179.6|1086
1633009200000|2021-09-30 13:40:00|2183.8|2181.8|2185.6|2182.6|2191.1|2188.1|2182.4|2180.3|1066
1633009500000|2021-09-30 13:45:00|2185.5|2182.5|2182.4|2180.4|2185.5|2182.5|2176.6|2174.6|965
1633009800000|2021-09-30 13:50:00|2182.7|2180.7|2186.2|2184.2|2189.1|2187.1|2181.5|2179.1|1032
1633010100000|2021-09-30 13:55:00|2186.3|2184.3|2188.2|2186.2|2188.8|2186.8|2183.3|2181.3|969
1633010400000|2021-09-30 14:00:00|2188.5|2186.5|2189.6|2186.6|2194.6|2192.6|2186.3|2183.4|1167
1633010700000|2021-09-30 14:05:00|2189.8|2186.8|2197.9|2194.9|2200.4|2197.4|2189.4|2186.8|1045
1633011000000|2021-09-30 14:10:00|2197.8|2194.8|2196.7|2193.7|2200.3|2197.8|2193.2|2190.8|1074
1633011300000|2021-09-30 14:15:00|2196.9|2193.9|2190|2188|2198.5|2196.4|2188.6|2186.2|1094
1633011600000|2021-09-30 14:20:00|2189.9|2187.9|2193.8|2190.8|2195.6|2192.8|2187.7|2185.2|952
1633011900000|2021-09-30 14:25:00|2193.9|2190.9|2200.8|2197.8|2207.3|2204.3|2193.8|2190.8|1148
1633012200000|2021-09-30 14:30:00|2200.9|2197.9|2205.3|2202.3|2209.1|2206.1|2199.9|2196.9|1000
1633012500000|2021-09-30 14:35:00|2205.4|2202.4|2202|2200|2208.4|2206.4|2201.6|2199.1|1007
1633012800000|2021-09-30 14:40:00|2201.9|2199.9|2206.6|2204.6|2207|2204.7|2201.9|2199.5|827
1633013100000|2021-09-30 14:45:00|2206.5|2204.5|2211.2|2208.2|2213.5|2211.2|2205.4|2202.7|815
1633013400000|2021-09-30 14:50:00|2211.3|2208.3|2207.6|2205.6|2211.5|2209.3|2205.8|2203.1|882
1633013700000|2021-09-30 14:55:00|2207.5|2205.5|2205.4|2202.4|2210.5|2207.5|2204|2201.2|990
1633014000000|2021-09-30 15:00:00|2205.5|2202.5|2206.7|2203.7|2209.7|2206.7|2204.1|2201.1|966
1633014300000|2021-09-30 15:05:00|2206.5|2203.5|2216.5|2213.5|2217.8|2214.9|2206.3|2203.3|985
1633014600000|2021-09-30 15:10:00|2216.3|2213.3|2213|2211|2217|2214.2|2210.7|2208.4|984
1633014900000|2021-09-30 15:15:00|2212.8|2210.8|2218.2|2215.2|2219.5|2216.5|2212.3|2209.4|963
1633015200000|2021-09-30 15:20:00|2218.1|2215.1|2217.4|2214.4|2220.1|2217.1|2215.5|2212.5|768
1633015500000|2021-09-30 15:25:00|2217.3|2214.3|2218|2216|2222.1|2219.8|2216.8|2214.2|779
1633015800000|2021-09-30 15:30:00|2218.4|2216.4|2212.9|2209.9|2222.7|2220.1|2212.3|2209.8|832
1633016100000|2021-09-30 15:35:00|2213|2210|2212.5|2209.5|2213.1|2210.1|2210|2207.4|637
1633016400000|2021-09-30 15:40:00|2212.6|2209.6|2212.2|2210.2|2214|2211|2211.3|2208.9|551
1633016700000|2021-09-30 15:45:00|2212.1|2210.1|2208.8|2206.8|2214.2|2212|2207.9|2205.1|560
1633017000000|2021-09-30 15:50:00|2208.9|2206.9|2204.6|2201.6|2210.7|2208.7|2202.7|2200|677
1633017300000|2021-09-30 15:55:00|2204.7|2201.7|2207.1|2204.1|2207.3|2204.5|2204.6|2201.7|482
1633017600000|2021-09-30 16:00:00|2207|2204|2208.1|2205.1|2208.5|2206.3|2205.2|2202.6|423
1633017900000|2021-09-30 16:05:00|2208.2|2205.2|2208.3|2205.3|2209.7|2206.7|2207.2|2204.2|314
1633018200000|2021-09-30 16:10:00|2208.1|2205.1|2202|2199|2209.1|2206.6|2201.9|2198.9|506
1633018500000|2021-09-30 16:15:00|2201.9|2198.9|2200.7|2197.7|2203.1|2200.1|2199|2196|525
1633018800000|2021-09-30 16:20:00|2200.6|2197.6|2202.5|2199.5|2203|2200|2199.8|2196.8|365
1633019100000|2021-09-30 16:25:00|2202.4|2199.4|2201.6|2198.6|2204.9|2202.2|2201.4|2198.4|397
1633019400000|2021-09-30 16:30:00|2201.5|2198.5|2205|2202|2205.1|2202.1|2201|2198|423
1633019700000|2021-09-30 16:35:00|2204.9|2201.9|2204.3|2201.3|2206|2203|2203|2200.1|445
1633020000000|2021-09-30 16:40:00|2204.4|2201.4|2203.7|2201.7|2204.5|2202|2203.1|2200.2|304
1633020300000|2021-09-30 16:45:00|2204.2|2201.2|2203.4|2200.4|2204.6|2202.2|2203.2|2200.4|295
1633020600000|2021-09-30 16:50:00|2203.3|2200.3|2201.1|2198.1|2203.3|2200.3|2199.1|2196.1|366
1633020900000|2021-09-30 16:55:00|2201.2|2198.2|2199.7|2196.7|2201.5|2199.1|2198.5|2195.5|373
1633021200000|2021-09-30 17:00:00|2199.6|2196.6|2201.6|2198.6|2202.1|2199.3|2198.5|2195.8|352
1633021500000|2021-09-30 17:05:00|2201.7|2198.7|2201.1|2198.1|2202.2|2199.8|2200.5|2198|252
1633021800000|2021-09-30 17:10:00|2201.2|2198.2|2199.5|2196.5|2202|2199|2199.2|2196.2|212
1633022100000|2021-09-30 17:15:00|2199.4|2196.4|2202|2199|2202.1|2199.6|2196.5|2194|350
1633022400000|2021-09-30 17:20:00|2202.1|2199.1|2206.2|2203.2|2208.3|2205.7|2201.7|2199|473
1633022700000|2021-09-30 17:25:00|2206.3|2203.3|2205.1|2203.1|2209.3|2206.4|2204.7|2202.7|407
1633023000000|2021-09-30 17:30:00|2205.2|2203.2|2207.7|2205.7|2208.3|2205.9|2204.1|2201.4|460
1633023300000|2021-09-30 17:35:00|2208.2|2205.2|2211.2|2209.2|2212.2|2210|2207.1|2205.1|412
1633023600000|2021-09-30 17:40:00|2211.1|2209.1|2212.6|2210.6|2213.2|2210.9|2210.9|2208.9|354
1633023900000|2021-09-30 17:45:00|2212.7|2210.7|2218.1|2216.1|2218.5|2216.5|2212.6|2210.6|444
1633024200000|2021-09-30 17:50:00|2218.2|2216.2|2223|2221|2224.3|2221.8|2217.5|2215.5|504
1633024500000|2021-09-30 17:55:00|2223.1|2221.1|2215.1|2213.1|2224.5|2221.9|2215|2213|417
1633024800000|2021-09-30 18:00:00|2215.2|2213.2|2218|2215|2218|2215.5|2215.1|2213.1|473
1633025100000|2021-09-30 18:05:00|2217.9|2214.9|2216|2213|2218.8|2216.2|2215.4|2212.9|312
1633025400000|2021-09-30 18:10:00|2216.1|2213.1|2215.7|2212.7|2216.3|2213.7|2214.5|2211.9|288
1633025700000|2021-09-30 18:15:00|2215.8|2212.8|2213.7|2210.7|2215.8|2213.3|2213.7|2210.7|236
1633026000000|2021-09-30 18:20:00|2213.8|2210.8|2214.8|2211.8|2214.8|2212.4|2212.8|2210.3|235
1633026300000|2021-09-30 18:25:00|2214.9|2211.9|2218.3|2215.3|2218.4|2215.4|2213.6|2211.1|279
1633026600000|2021-09-30 18:30:00|2218.2|2215.2|2220.5|2218.5|2221.3|2218.9|2217.3|2214.7|312
1633026900000|2021-09-30 18:35:00|2220.4|2218.4|2218.1|2215.1|2221.1|2218.5|2217.1|2214.5|247
1633027200000|2021-09-30 18:40:00|2218|2215|2219|2216|2221.1|2218.1|2217.8|2215|251
1633027500000|2021-09-30 18:45:00|2219.2|2216.2|2219.5|2216.5|2220.3|2217.7|2218.2|2215.7|184
1633027800000|2021-09-30 18:50:00|2219.4|2216.4|2221|2219|2221.9|2219.2|2218.2|2215.3|249
1633028100000|2021-09-30 18:55:00|2220.9|2218.9|2223.5|2220.5|2224.6|2221.6|2220.9|2218.9|268
1633028400000|2021-09-30 19:00:00|2223.8|2220.8|2223.9|2220.9|2225.1|2222.1|2222.8|2219.8|277
1633028700000|2021-09-30 19:05:00|2224.4|2221.4|2224.5|2221.5|2225.3|2222.8|2223.7|2221.1|177
1633029000000|2021-09-30 19:10:00|2224.4|2221.4|2221.8|2219.8|2224.8|2222.5|2221.7|2219.3|179
1633029300000|2021-09-30 19:15:00|2221.9|2219.9|2220.7|2218.7|2223.6|2221|2220.3|2217.8|260
1633029600000|2021-09-30 19:20:00|2220.6|2218.6|2219.4|2217.4|2221|2219|2218.9|2216.8|257
1633029900000|2021-09-30 19:25:00|2219.5|2217.5|2219.8|2217.8|2220.6|2218.6|2219.2|2217.1|298
1633030200000|2021-09-30 19:30:00|2219.7|2217.7|2221|2219|2222.4|2220.4|2218.2|2216|383
1633030500000|2021-09-30 19:35:00|2220.9|2218.9|2218.6|2216.6|2221.6|2219.3|2218.2|2216.2|328
1633030800000|2021-09-30 19:40:00|2218.4|2216.4|2217.1|2215.1|2219.1|2216.8|2216.7|2214.7|308
1633031100000|2021-09-30 19:45:00|2217.2|2215.2|2214.7|2212.7|2217.5|2215.5|2214.4|2212.4|258
1633031400000|2021-09-30 19:50:00|2214.5|2212.5|2214.9|2212.9|2215.9|2213.9|2213.3|2211.2|368
1633031700000|2021-09-30 19:55:00|2215|2213|2216.3|2213.3|2217.3|2214.9|2214.8|2212.4|360
1633032000000|2021-09-30 20:00:00|2216.5|2213.5|2217.4|2214.4|2218|2215|2216.5|2213.5|282
1633032300000|2021-09-30 20:05:00|2217.2|2214.2|2217.9|2214.9|2218.2|2215.2|2216.7|2213.7|173
1633032600000|2021-09-30 20:10:00|2218|2215|2218.7|2215.7|2218.7|2215.7|2217.3|2214.3|110
1633032900000|2021-09-30 20:15:00|2218.6|2215.6|2220.8|2217.8|2220.8|2217.8|2218.3|2215.3|118
1633033200000|2021-09-30 20:20:00|2220.7|2217.7|2220.1|2217.1|2221|2218|2220|2217|99
1633033500000|2021-09-30 20:25:00|2220.2|2217.2|2220.5|2217.5|2220.8|2217.8|2220|2217|85
1633033800000|2021-09-30 20:30:00|2220.7|2217.7|2221.1|2218.1|2221.6|2218.8|2220|2217.4|136
1633034100000|2021-09-30 20:35:00|2221.2|2218.2|2220.2|2217.2|2221.5|2218.8|2220|2217|113
1633034400000|2021-09-30 20:40:00|2220.3|2217.3|2220.6|2217.6|2220.6|2217.6|2219.8|2216.8|114
1633034700000|2021-09-30 20:45:00|2220.5|2217.5|2219.7|2216.7|2220.7|2217.7|2218.9|2215.9|125
1633035000000|2021-09-30 20:50:00|2220.1|2217.1|2219.2|2216.2|2221.3|2217.6|2218.7|2215.3|143
1633035300000|2021-09-30 20:55:00|2219.1|2216.1|2218.7|2215.7|2219.8|2216.8|2217.8|2214.8|199
1633039200000|2021-09-30 22:00:00|2219.4|2216.4|2219|2216|2221.6|2218.6|2218.6|2215.6|157
1633039500000|2021-09-30 22:05:00|2218.9|2215.9|2219.3|2216.3|2220.4|2217.4|2218.3|2215.3|156
1633039800000|2021-09-30 22:10:00|2219.5|2216.5|2220.1|2217.1|2220.4|2217.4|2219.2|2216.2|60
1633040100000|2021-09-30 22:15:00|2220.2|2217.2|2218.4|2215.4|2220.2|2217.2|2218.3|2215.3|64
1633040400000|2021-09-30 22:20:00|2218.5|2215.5|2217.8|2214.8|2219.1|2216.1|2217.8|2214.8|101
1633040700000|2021-09-30 22:25:00|2217.7|2214.7|2217.9|2214.9|2219|2216|2217.3|2214.3|134
1633041000000|2021-09-30 22:30:00|2218.3|2215.3|2218.5|2215.5|2218.8|2215.8|2218|2215|65
1633041300000|2021-09-30 22:35:00|2218.4|2215.4|2218.4|2215.4|2219|2216|2218.1|2215.1|97
1633041600000|2021-09-30 22:40:00|2218.2|2215.2|2217.1|2214.1|2218.8|2215.8|2216.6|2213.9|104
1633041900000|2021-09-30 22:45:00|2216.9|2213.9|2216.5|2213.5|2217.6|2214.6|2216.4|2213.4|82
1633042200000|2021-09-30 22:50:00|2216.4|2213.4|2216|2213|2216.7|2214.1|2215.4|2212.4|87
1633042500000|2021-09-30 22:55:00|2215.9|2212.9|2216.7|2213.7|2217|2214.2|2215.9|2212.9|74
1633042800000|2021-09-30 23:00:00|2216.5|2213.5|2217.2|2214.2|2217.6|2214.8|2216.4|2213.4|96
1633043100000|2021-09-30 23:05:00|2216.9|2213.9|2216.2|2213.2|2217.6|2214.6|2216.2|2213.2|77
1633043400000|2021-09-30 23:10:00|2215.9|2212.9|2216.2|2213.2|2216.9|2213.9|2215.7|2212.7|105
1633043700000|2021-09-30 23:15:00|2216|2213|2214.5|2211.5|2216.3|2213.3|2214.4|2211.4|106
1633044000000|2021-09-30 23:20:00|2214.6|2211.6|2214.1|2211.1|2215|2212|2213.9|2210.9|67
1633044300000|2021-09-30 23:25:00|2214.2|2211.2|2214|2211|2214.2|2211.2|2213.8|2210.8|74
1633044600000|2021-09-30 23:30:00|2213.9|2210.9|2214.1|2211.1|2214.5|2211.5|2213.5|2210.5|137
1633044900000|2021-09-30 23:35:00|2214.4|2211.4|2213.5|2210.5|2214.5|2211.5|2213.3|2210.3|124
1633045200000|2021-09-30 23:40:00|2213.4|2210.4|2211.2|2208.2|2213.4|2210.5|2210.5|2207.5|125
1633045500000|2021-09-30 23:45:00|2211.1|2208.1|2210.7|2207.7|2211.6|2209.1|2210.3|2207.4|182
1633045800000|2021-09-30 23:50:00|2210.8|2207.8|2211|2208|2212|2209|2210.1|2207.1|137
1633046100000|2021-09-30 23:55:00|2211.2|2208.2|2211.3|2208.3|2211.8|2209|2210.6|2207.6|137
1633046400000|2021-10-01 00:00:00|2211.4|2208.4|2212.6|2209.6|2213.3|2210.7|2209.9|2206.9|338
1633046700000|2021-10-01 00:05:00|2212.7|2209.7|2211.5|2208.5|2213.2|2210.5|2211.3|2208.3|224
1633047000000|2021-10-01 00:10:00|2211.6|2208.6|2210.4|2207.4|2212.7|2209.7|2209.9|2206.9|265
1633047300000|2021-10-01 00:15:00|2210.2|2207.2|2209.2|2206.2|2212|2209.1|2208.7|2206.1|216
1633047600000|2021-10-01 00:20:00|2209.3|2206.3|2211|2208|2211.4|2208.7|2207.6|2204.6|176
1633047900000|2021-10-01 00:25:00|2211.1|2208.1|2211.4|2208.4|2212.8|2209.8|2210.9|2207.9|134
1633048200000|2021-10-01 00:30:00|2211.7|2208.7|2211.4|2208.4|2212.5|2210.2|2210.8|2207.8|151
1633048500000|2021-10-01 00:35:00|2211.5|2208.5|2209.7|2206.7|2211.5|2208.5|2209.7|2206.7|135
1633048800000|2021-10-01 00:40:00|2209.8|2206.8|2208.5|2205.5|2210|2207|2208.2|2205.4|109
1633049100000|2021-10-01 00:45:00|2208.6|2205.6|2208.4|2205.4|2209.1|2207.1|2207.7|2204.7|159
1633049400000|2021-10-01 00:50:00|2208.3|2205.3|2208.6|2205.6|2209.3|2206.3|2207.1|2204.4|129
1633049700000|2021-10-01 00:55:00|2208.4|2205.4|2206.6|2203.6|2209.4|2206.7|2206.5|2203.5|161
1633050000000|2021-10-01 01:00:00|2206.7|2203.7|2205.9|2202.9|2206.7|2204|2204.2|2201.4|240
1633050300000|2021-10-01 01:05:00|2205.8|2202.8|2203.9|2200.9|2207|2204.3|2203.5|2200.5|385
1633050600000|2021-10-01 01:10:00|2203.8|2200.8|2203.9|2200.9|2206|2203.1|2203.3|2200.3|482
1633050900000|2021-10-01 01:15:00|2204|2201|2205.2|2202.2|2205.9|2203.2|2203.3|2200.7|364
1633051200000|2021-10-01 01:20:00|2205.3|2202.3|2209.8|2206.8|2210.4|2208|2204.7|2202.1|317
1633051500000|2021-10-01 01:25:00|2209.9|2206.9|2210.1|2207.1|2210.9|2208.4|2208.6|2205.6|354
1633051800000|2021-10-01 01:30:00|2210.2|2207.2|2210.3|2207.3|2210.9|2208.2|2208.9|2205.9|299
1633052100000|2021-10-01 01:35:00|2210.2|2207.2|2209.4|2206.4|2210.3|2207.3|2208.1|2205.1|282
1633052400000|2021-10-01 01:40:00|2209.3|2206.3|2212.6|2209.6|2213.1|2210.2|2208.5|2205.5|339
1633052700000|2021-10-01 01:45:00|2212.7|2209.7|2211.6|2208.6|2213.2|2210.2|2211.2|2208.2|276
1633053000000|2021-10-01 01:50:00|2211.5|2208.5|2211|2208|2212.2|2209.9|2210.7|2207.7|286
1633053300000|2021-10-01 01:55:00|2210.9|2207.9|2210.4|2207.4|2211.7|2208.7|2209.6|2206.6|280
1633053600000|2021-10-01 02:00:00|2210.3|2207.3|2209.4|2206.4|2210.9|2207.9|2209.1|2206.1|250
1633053900000|2021-10-01 02:05:00|2209.3|2206.3|2207|2204|2209.7|2207.4|2206.9|2203.9|245
1633054200000|2021-10-01 02:10:00|2207.2|2204.2|2208.3|2205.3|2208.9|2206.3|2206.6|2203.6|245
1633054500000|2021-10-01 02:15:00|2208.4|2205.4|2207.4|2204.4|2208.4|2205.7|2206.6|2203.7|273
1633054800000|2021-10-01 02:20:00|2207.3|2204.3|2207.2|2204.2|2207.7|2205.2|2206.3|2203.3|216
1633055100000|2021-10-01 02:25:00|2207.1|2204.1|2208.4|2205.4|2208.8|2206.4|2206.7|2203.7|149
1633055400000|2021-10-01 02:30:00|2208.5|2205.5|2209.8|2206.8|2210.1|2207.6|2206.5|2204.4|179
1633055700000|2021-10-01 02:35:00|2209.9|2206.9|2213.1|2211.1|2213.2|2211.1|2209.4|2206.9|199
1633056000000|2021-10-01 02:40:00|2213.2|2211.2|2213.5|2211.5|2214.8|2212.4|2212.7|2210.6|166
1633056300000|2021-10-01 02:45:00|2213.6|2211.6|2214.1|2211.1|2214.4|2212.1|2212.4|2210.2|175
1633056600000|2021-10-01 02:50:00|2214.3|2211.3|2213.7|2211.7|2214.9|2212.7|2213.4|2211.1|177
1633056900000|2021-10-01 02:55:00|2213.6|2211.6|2212.6|2210.6|2214|2211.6|2211.8|2209.6|168
1633057200000|2021-10-01 03:00:00|2212.7|2210.7|2213.9|2210.9|2214.3|2212|2212.7|2210.1|202
1633057500000|2021-10-01 03:05:00|2213.8|2210.8|2212.8|2209.8|2213.9|2211.4|2212.2|2209.8|152
1633057800000|2021-10-01 03:10:00|2212.9|2209.9|2213.7|2210.7|2214.2|2211.3|2212|2209.8|129
1633058100000|2021-10-01 03:15:00|2213.5|2210.5|2213|2210|2213.9|2211.3|2212.2|2209.8|143
1633058400000|2021-10-01 03:20:00|2212.9|2209.9|2213.9|2210.9|2213.9|2211.2|2211.5|2209.3|159
1633058700000|2021-10-01 03:25:00|2213.7|2210.7|2213.1|2210.1|2214.1|2211.3|2212.6|2210|130
1633059000000|2021-10-01 03:30:00|2213|2210|2211.7|2209.7|2213.2|2210.7|2211.6|2209.3|169
1633059300000|2021-10-01 03:35:00|2211.8|2209.8|2210.5|2208.5|2212.6|2210|2210.4|2207.9|157
1633059600000|2021-10-01 03:40:00|2210.4|2208.4|2209.1|2206.1|2210.7|2208.5|2208.8|2205.9|195
1633059900000|2021-10-01 03:45:00|2209|2206|2208.4|2205.4|2210.2|2207.6|2208.3|2205.3|151
1633060200000|2021-10-01 03:50:00|2208.3|2205.3|2209|2206|2209.1|2206.1|2206.6|2204|180
1633060500000|2021-10-01 03:55:00|2209.1|2206.1|2210.1|2207.1|2210.3|2207.5|2208.1|2205.1|173
1633060800000|2021-10-01 04:00:00|2210.2|2207.2|2209.3|2206.3|2210.6|2207.9|2208.4|2205.4|177
1633061100000|2021-10-01 04:05:00|2209.2|2206.2|2208.6|2205.6|2209.7|2206.8|2207.8|2205|132
1633061400000|2021-10-01 04:10:00|2208.5|2205.5|2207.8|2204.8|2208.8|2205.9|2207.2|2204.7|119
1633061700000|2021-10-01 04:15:00|2207.7|2204.7|2206.2|2204.2|2208.1|2205.3|2205.8|2203|151
1633062000000|2021-10-01 04:20:00|2207|2204|2206.2|2203.2|2207.4|2204.6|2205.9|2203|98
1633062300000|2021-10-01 04:25:00|2206.1|2203.1|2204.8|2201.8|2206.2|2203.4|2203.7|2201.3|214
1633062600000|2021-10-01 04:30:00|2204.9|2201.9|2205.3|2202.3|2205.7|2202.7|2204.1|2201.1|194
1633062900000|2021-10-01 04:35:00|2205.5|2202.5|2207.3|2204.3|2207.3|2205|2205.2|2202.2|130
1633063200000|2021-10-01 04:40:00|2207.2|2204.2|2207.2|2204.2|2207.8|2205.2|2206.3|2203.7|149
1633063500000|2021-10-01 04:45:00|2207|2204|2206|2203|2207.2|2204.2|2205.5|2202.9|108
1633063800000|2021-10-01 04:50:00|2206.2|2203.2|2206.6|2203.6|2206.7|2203.9|2205.6|2202.8|68
1633064100000|2021-10-01 04:55:00|2206.7|2203.7|2207.8|2204.8|2208.5|2206.1|2206.3|2203.3|142
1633064400000|2021-10-01 05:00:00|2207.9|2204.9|2206.1|2203.1|2207.9|2205|2205.6|2202.6|171
1633064700000|2021-10-01 05:05:00|2206|2203|2204.9|2201.9|2206.1|2203.3|2203.8|2201.6|211
1633065000000|2021-10-01 05:10:00|2204.6|2202.6|2204.5|2201.5|2205.5|2203|2203.9|2201.4|184
1633065300000|2021-10-01 05:15:00|2204.6|2201.6|2205.6|2202.6|2206.5|2203.9|2203.9|2201.5|165
1633065600000|2021-10-01 05:20:00|2205.7|2202.7|2204.4|2201.4|2205.7|2202.8|2202.9|2200.6|154
1633065900000|2021-10-01 05:25:00|2204.5|2201.5|2202.4|2199.4|2205.2|2202.2|2201.6|2199.2|163
1633066200000|2021-10-01 05:30:00|2202.5|2199.5|2203.3|2200.3|2203.4|2200.7|2201|2198.5|166
1633066500000|2021-10-01 05:35:00|2203.2|2200.2|2202.7|2200.7|2203.5|2200.9|2201.6|2199.2|133
1633066800000|2021-10-01 05:40:00|2202.6|2200.6|2202.3|2199.3|2204.4|2201.5|2201.8|2199.2|135
1633067100000|2021-10-01 05:45:00|2202.2|2199.2|2201.7|2198.7|2202.7|2200.1|2200.6|2197.9|190
1633067400000|2021-10-01 05:50:00|2201.9|2198.9|2203.1|2200.1|2203.5|2200.7|2201|2198.7|147
1633067700000|2021-10-01 05:55:00|2203.2|2200.2|2205.4|2202.4|2205.4|2202.4|2201.9|2199.2|167
1633068000000|2021-10-01 06:00:00|2205.5|2202.5|2210.6|2207.6|2210.7|2208.1|2204.2|2201.8|475
1633068300000|2021-10-01 06:05:00|2210.7|2207.7|2207.9|2204.9|2211.6|2208.9|2207.6|2204.8|427
1633068600000|2021-10-01 06:10:00|2208|2205|2207.9|2205.9|2209.6|2207|2206.6|2204.3|402
1633068900000|2021-10-01 06:15:00|2208.4|2205.4|2208.3|2205.3|2212.2|2209.7|2207.3|2204.8|420
1633069200000|2021-10-01 06:20:00|2208.4|2205.4|2209.7|2207.7|2211.4|2209.1|2206.2|2203.7|526
1633069500000|2021-10-01 06:25:00|2209.8|2207.8|2211.2|2208.2|2211.6|2209.3|2208.3|2205.6|418
1633069800000|2021-10-01 06:30:00|2211.3|2208.3|2213|2210|2214.1|2211.3|2209.1|2206.5|485
1633070100000|2021-10-01 06:35:00|2212.8|2210.8|2214.3|2212.3|2215|2212.9|2212.4|2209.7|395
1633070400000|2021-10-01 06:40:00|2214.2|2212.2|2212|2209|2215.1|2212.8|2210.6|2208.3|443
1633070700000|2021-10-01 06:45:00|2211.8|2208.8|2214.5|2212.5|2214.5|2212.5|2210.8|2208.3|315
1633071000000|2021-10-01 06:50:00|2214.6|2212.6|2216.4|2213.4|2217.5|2215.3|2213.7|2211.1|449
1633071300000|2021-10-01 06:55:00|2216.6|2213.6|2218.3|2216.3|2219.5|2217.5|2215.7|2213.3|527
1633071600000|2021-10-01 07:00:00|2218.2|2216.2|2217.5|2215.5|2219.8|2217.8|2216.1|2213.6|599
1633071900000|2021-10-01 07:05:00|2217.6|2215.6|2217.6|2215.6|2219.2|2216.8|2216.4|2213.8|571
1633072200000|2021-10-01 07:10:00|2217.7|2215.7|2217.2|2215.2|2219.2|2216.8|2215.9|2213.4|610
1633072500000|2021-10-01 07:15:00|2217.3|2215.3|2216.8|2214.8|2217.9|2215.3|2215.1|2212.5|621
1633072800000|2021-10-01 07:20:00|2216.6|2214.6|2218|2216|2218.5|2216.4|2215.2|2212.7|590
1633073100000|2021-10-01 07:25:00|2218.2|2216.2|2218.8|2215.8|2219.3|2216.8|2215.1|2212.7|502
1633073400000|2021-10-01 07:30:00|2218.3|2216.3|2219.6|2217.6|2220|2218|2217.9|2215.9|385
1633073700000|2021-10-01 07:35:00|2219.5|2217.5|2219.5|2217.5|2220.4|2217.9|2219.2|2216.8|293
1633074000000|2021-10-01 07:40:00|2219.6|2217.6|2219.7|2217.7|2220.2|2218.1|2218.6|2216.4|328
1633074300000|2021-10-01 07:45:00|2219.8|2217.8|2223.1|2220.1|2224.7|2222.2|2219.6|2217.1|512
1633074600000|2021-10-01 07:50:00|2223.3|2220.3|2219.6|2216.6|2223.6|2220.7|2218.9|2215.9|576
1633074900000|2021-10-01 07:55:00|2219.1|2217.1|2219.1|2216.1|2221.3|2218.3|2217.4|2215|609
1633075200000|2021-10-01 08:00:00|2218.9|2215.9|2214.4|2211.4|2219.2|2216.9|2214.2|2211.4|457
1633075500000|2021-10-01 08:05:00|2214.5|2211.5|2215.6|2212.6|2216.5|2213.9|2214.2|2211.2|370
1633075800000|2021-10-01 08:10:00|2215.7|2212.7|2214.9|2211.9|2215.9|2213.3|2213.9|2211.3|354
1633076100000|2021-10-01 08:15:00|2215|2212|2215.8|2213.8|2216.4|2213.9|2213.9|2210.9|295
1633076400000|2021-10-01 08:20:00|2216|2214|2217.9|2214.9|2218.5|2215.9|2215.5|2213|347
1633076700000|2021-10-01 08:25:00|2217.3|2215.3|2221.3|2218.3|2221.3|2218.7|2216.8|2214.3|327
1633077000000|2021-10-01 08:30:00|2221.2|2218.2|2221.9|2219.9|2222.2|2219.9|2220.4|2218.2|275
1633077300000|2021-10-01 08:35:00|2222.1|2220.1|2218.8|2216.8|2222.8|2220.4|2218.3|2216.2|438
1633077600000|2021-10-01 08:40:00|2218.9|2216.9|2217.2|2214.2|2219.7|2217|2216.1|2213.2|390
1633077900000|2021-10-01 08:45:00|2217.1|2214.1|2217.7|2214.7|2217.9|2215.2|2215.3|2212.9|347
1633078200000|2021-10-01 08:50:00|2217.8|2214.8|2217.3|2214.3|2217.8|2215.1|2215.3|2212.8|389
1633078500000|2021-10-01 08:55:00|2217.2|2214.2|2217.4|2214.4|2218.7|2216|2216.2|2214.1|240
1633078800000|2021-10-01 09:00:00|2217.7|2214.7|2220.8|2217.8|2221.6|2218.9|2216.8|2214.5|341
1633079100000|2021-10-01 09:05:00|2220.9|2217.9|2224.7|2222.7|2224.9|2222.9|2220.4|2217.8|373
1633079400000|2021-10-01 09:10:00|2224.6|2222.6|2225.4|2223.4|2225.8|2223.8|2223.7|2221.4|515
1633079700000|2021-10-01 09:15:00|2225.5|2223.5|2221.3|2219.3|2225.8|2223.8|2221.2|2219.2|325
1633080000000|2021-10-01 09:20:00|2221.2|2219.2|2221.5|2219.5|2222.4|2220.4|2220.8|2218.4|339
1633080300000|2021-10-01 09:25:00|2221.4|2219.4|2221.7|2219.7|2222.8|2220.3|2221|2218.5|277
1633080600000|2021-10-01 09:30:00|2221.8|2219.8|2225.3|2222.3|2225.3|2223|2221.7|2219.3|377
1633080900000|2021-10-01 09:35:00|2225.2|2222.2|2226.1|2224.1|2226.2|2224.2|2224|2221.7|337
1633081200000|2021-10-01 09:40:00|2226.2|2224.2|2222.7|2219.7|2226.6|2224.6|2221.4|2219.1|308
1633081500000|2021-10-01 09:45:00|2222.6|2219.6|2222.2|2220.2|2223.4|2221|2221.4|2219.1|320
1633081800000|2021-10-01 09:50:00|2222.1|2220.1|2222.9|2220.9|2223.8|2221.7|2222.1|2219.6|322
1633082100000|2021-10-01 09:55:00|2223|2221|2222.3|2220.3|2223.1|2221.1|2221.3|2219.3|262
1633082400000|2021-10-01 10:00:00|2222.4|2220.4|2221.9|2219.9|2223.5|2221.5|2221.7|2219.7|462
1633082700000|2021-10-01 10:05:00|2221.8|2219.8|2220.1|2218.1|2223.1|2221.1|2219.6|2217.6|310
1633083000000|2021-10-01 10:10:00|2220.2|2218.2|2222.6|2220.6|2223.4|2221.2|2220|2218|308
1633083300000|2021-10-01 10:15:00|2222.7|2220.7|2223.5|2221.5|2224.5|2222.1|2222.4|2220.4|276
1633083600000|2021-10-01 10:20:00|2223.6|2221.6|2224.8|2222.8|2225.4|2223.1|2223.1|2220.9|294
1633083900000|2021-10-01 10:25:00|2224.9|2222.9|2225|2223|2225.8|2223.4|2224.4|2222|254
1633084200000|2021-10-01 10:30:00|2225.1|2223.1|2221.1|2219.1|2225.5|2223.2|2220.8|2218.3|344
1633084500000|2021-10-01 10:35:00|2220.9|2218.9|2217.3|2215.3|2221|2219|2217.3|2215|369
1633084800000|2021-10-01 10:40:00|2217.1|2215.1|2217.8|2215.8|2218.4|2216.1|2216.2|2213.9|313
1633085100000|2021-10-01 10:45:00|2217.7|2215.7|2218.3|2216.3|2219|2216.7|2217.1|2214.8|284
1633085400000|2021-10-01 10:50:00|2218.2|2216.2|2217.7|2214.7|2220.3|2217.9|2217.2|2214.6|269
1633085700000|2021-10-01 10:55:00|2217.8|2214.8|2214.4|2212.4|2217.9|2215.3|2214.3|2212.3|396
1633086000000|2021-10-01 11:00:00|2214.5|2212.5|2217.5|2215.5|2219.2|2217.2|2210.7|2208.6|482
1633086300000|2021-10-01 11:05:00|2217.6|2215.6|2219|2217|2219.3|2217|2213.2|2210.8|397
1633086600000|2021-10-01 11:10:00|2219.2|2217.2|2221.4|2219.4|2223.2|2221|2218.8|2216.5|331
1633086900000|2021-10-01 11:15:00|2221.6|2219.6|2223|2221|2223.2|2221|2220.5|2218|401
1633087200000|2021-10-01 11:20:00|2222.9|2220.9|2224.6|2222.6|2224.9|2222.6|2222.1|2219.3|323
1633087500000|2021-10-01 11:25:00|2224.5|2222.5|2224.2|2222.2|2225.9|2223.5|2222.9|2220.9|424
1633087800000|2021-10-01 11:30:00|2224.3|2222.3|2221.8|2219.8|2224.8|2222.6|2220.8|2218.7|414
1633088100000|2021-10-01 11:35:00|2221.7|2219.7|2227.5|2225.5|2229|2227|2221|2218.7|487
1633088400000|2021-10-01 11:40:00|2227.4|2225.4|2232.7|2229.7|2234.3|2232|2227.4|2225.2|705
1633088700000|2021-10-01 11:45:00|2232.1|2230.1|2234.1|2232.1|2234.6|2232.3|2229.9|2227.3|568
1633089000000|2021-10-01 11:50:00|2233.8|2231.8|2233.1|2230.1|2237.1|2234.6|2231.5|2228.9|440
1633089300000|2021-10-01 11:55:00|2233.2|2230.2|2240.1|2237.1|2242|2239.4|2232.8|2230|599
1633089600000|2021-10-01 12:00:00|2240.2|2237.2|2234|2232|2241.3|2238.7|2233.6|2231.6|558
1633089900000|2021-10-01 12:05:00|2233.8|2231.8|2234.6|2232.6|2236.3|2234.1|2233.5|2231|330
1633090200000|2021-10-01 12:10:00|2234.1|2232.1|2228.4|2226.4|2234.7|2232.2|2227.9|2225.5|482
1633090500000|2021-10-01 12:15:00|2228.9|2226.9|2231.5|2228.5|2235.3|2232.9|2228|2226|513
1633090800000|2021-10-01 12:20:00|2231.3|2228.3|2235.7|2233.7|2237.6|2235.1|2228.2|2225.6|707
1633091100000|2021-10-01 12:25:00|2236.3|2233.3|2235.9|2232.9|2239.8|2237.8|2232.9|2230.2|571
1633091400000|2021-10-01 12:30:00|2235.7|2232.7|2242.1|2240.1|2242.6|2240.6|2234.1|2231.1|946
1633091700000|2021-10-01 12:35:00|2242.3|2240.3|2239.8|2237.8|2242.4|2240.4|2235|2232.6|894
1633092000000|2021-10-01 12:40:00|2239.7|2237.7|2246.5|2244.5|2246.8|2244.6|2237.6|2235.6|866
1633092300000|2021-10-01 12:45:00|2246.4|2244.4|2243|2240|2248.2|2245.6|2242.4|2239.4|933
1633092600000|2021-10-01 12:50:00|2242.3|2240.3|2235.9|2233.9|2243.1|2240.7|2235.8|2233.8|580
1633092900000|2021-10-01 12:55:00|2236.2|2234.2|2242|2239|2242|2239|2235.7|2233.2|633
1633093200000|2021-10-01 13:00:00|2242.1|2239.1|2246|2243|2246.1|2243.7|2236.1|2233.1|745
1633093500000|2021-10-01 13:05:00|2246.1|2243.1|2245.7|2243.7|2253.3|2250.3|2245.2|2242.7|626
1633093800000|2021-10-01 13:10:00|2245.8|2243.8|2243.7|2240.7|2248.6|2246|2243.1|2240.3|513
1633094100000|2021-10-01 13:15:00|2243.8|2240.8|2245.6|2242.6|2246.2|2243.6|2242.5|2239.8|642
1633094400000|2021-10-01 13:20:00|2245.7|2242.7|2243.6|2240.6|2248.8|2245.8|2243.5|2240.5|614
1633094700000|2021-10-01 13:25:00|2243.5|2240.5|2248.7|2245.7|2249.9|2246.9|2243|2240|648
1633095000000|2021-10-01 13:30:00|2248.8|2245.8|2251.2|2249.2|2253.8|2250.8|2245.6|2242.6|1215
1633095300000|2021-10-01 13:35:00|2251.3|2249.3|2241.2|2238.2|2253.8|2251.3|2240.7|2238.2|1225
1633095600000|2021-10-01 13:40:00|2241.1|2238.1|2244.5|2241.5|2246.9|2243.9|2240.3|2237.7|1083
1633095900000|2021-10-01 13:45:00|2244.2|2241.2|2247.3|2245.3|2252.3|2249.9|2244.2|2241.2|978
1633096200000|2021-10-01 13:50:00|2247.4|2245.4|2237.8|2235.8|2249.6|2247.5|2237.8|2235.4|1099
1633096500000|2021-10-01 13:55:00|2237.7|2235.7|2244.3|2241.3|2245.1|2242.4|2237.4|2235.3|831
1633096800000|2021-10-01 14:00:00|2242.5|2239.5|2240.5|2237.5|2244.3|2241.3|2234.5|2231.5|1502
1633097100000|2021-10-01 14:05:00|2240.6|2237.6|2247.4|2245.4|2250.6|2248.3|2239.9|2237.4|1188
1633097400000|2021-10-01 14:10:00|2247.5|2245.5|2242.5|2239.5|2249.3|2247.2|2241.5|2238.9|1090
1633097700000|2021-10-01 14:15:00|2242.8|2239.8|2240.2|2238.2|2248.4|2245.7|2239.6|2237.4|1041
1633098000000|2021-10-01 14:20:00|2240.3|2238.3|2243.8|2241.8|2246.7|2244.6|2238.7|2236.3|1078
1633098300000|2021-10-01 14:25:00|2244|2242|2251.9|2248.9|2252.7|2249.7|2243.9|2240.9|835
1633098600000|2021-10-01 14:30:00|2251.8|2248.8|2257.3|2255.3|2258.3|2256.3|2251.5|2248.5|985
1633098900000|2021-10-01 14:35:00|2257.8|2254.8|2253|2251|2258.6|2255.6|2250.6|2248.6|953
1633099200000|2021-10-01 14:40:00|2252.7|2250.7|2246|2244|2252.9|2250.7|2245.6|2243.6|884
1633099500000|2021-10-01 14:45:00|2246.1|2244.1|2247.2|2245.2|2248.7|2246.7|2243.9|2241.9|696
1633099800000|2021-10-01 14:50:00|2247.4|2245.4|2246.5|2244.5|2249.3|2247.3|2246.1|2244.1|564
1633100100000|2021-10-01 14:55:00|2246.4|2244.4|2248.6|2246.6|2249.6|2247.6|2244.4|2242.3|577
1633100400000|2021-10-01 15:00:00|2248.4|2246.4|2247|2245|2250.5|2248.1|2247|2245|669
1633100700000|2021-10-01 15:05:00|2246.9|2244.9|2244.7|2242.7|2248.6|2246|2242.1|2240.1|666
1633101000000|2021-10-01 15:10:00|2244.8|2242.8|2246.3|2244.3|2249.6|2247.2|2244.8|2242.4|772
1633101300000|2021-10-01 15:15:00|2246.5|2244.5|2249.8|2246.8|2250.9|2248.3|2246.2|2243.7|658
1633101600000|2021-10-01 15:20:00|2250.1|2247.1|2249.7|2247.7|2250.8|2248.4|2248.2|2246.2|550
1633101900000|2021-10-01 15:25:00|2249.8|2247.8|2252.8|2249.8|2253.5|2250.9|2249.8|2247.6|586
1633102200000|2021-10-01 15:30:00|2252.3|2250.3|2255.3|2252.3|2255.8|2253.8|2250.9|2248.3|700
1633102500000|2021-10-01 15:35:00|2255.4|2252.4|2256.6|2254.6|2258.4|2255.7|2253.7|2251.5|580
1633102800000|2021-10-01 15:40:00|2256.5|2254.5|2258.8|2256.8|2259.4|2257.2|2256|2253.9|519
1633103100000|2021-10-01 15:45:00|2258.9|2256.9|2255.4|2253.4|2259.4|2257.3|2255.4|2252.9|490
1633103400000|2021-10-01 15:50:00|2255.5|2253.5|2256.4|2254.4|2257.8|2255.6|2255|2252.6|552
1633103700000|2021-10-01 15:55:00|2256.3|2254.3|2255.5|2253.5|2256.8|2254.3|2253.8|2251.8|440
1633104000000|2021-10-01 16:00:00|2255.6|2253.6|2255.2|2253.2|2257.8|2255.7|2254.9|2252.9|476
1633104300000|2021-10-01 16:05:00|2255.4|2253.4|2256|2254|2258|2256|2254.3|2252.1|488
1633104600000|2021-10-01 16:10:00|2255.9|2253.9|2255.3|2252.3|2256.5|2254.3|2252.9|2250.3|474
1633104900000|2021-10-01 16:15:00|2255.4|2252.4|2255.7|2253.7|2256.7|2254.7|2254.5|2252|384
1633105200000|2021-10-01 16:20:00|2255.6|2253.6|2258.3|2256.3|2258.5|2256.5|2255.1|2253.1|313
1633105500000|2021-10-01 16:25:00|2258|2256|2257.4|2255.4|2259.6|2257.6|2256|2253.7|403
1633105800000|2021-10-01 16:30:00|2257.5|2255.5|2256.7|2254.7|2258.2|2256|2256.2|2253.8|394
1633106100000|2021-10-01 16:35:00|2256.6|2254.6|2256.7|2254.7|2258.1|2256|2256.2|2253.6|262
1633106400000|2021-10-01 16:40:00|2256.8|2254.8|2257.7|2255.7|2258.3|2256|2256.5|2254.5|306
1633106700000|2021-10-01 16:45:00|2257.6|2255.6|2256.1|2254.1|2257.9|2255.9|2255.8|2253.7|286
1633107000000|2021-10-01 16:50:00|2255.7|2253.7|2255.1|2253.1|2256.7|2254.4|2254.2|2252.2|317
1633107300000|2021-10-01 16:55:00|2255|2253|2257.7|2255.7|2258.1|2256.1|2254.7|2252.3|369
1633107600000|2021-10-01 17:00:00|2257.8|2255.8|2258.4|2256.4|2259.5|2257|2255.4|2253.4|376
1633107900000|2021-10-01 17:05:00|2258.2|2256.2|2258.3|2256.3|2260.2|2257.8|2257.8|2255.5|339
1633108200000|2021-10-01 17:10:00|2258.4|2256.4|2255|2253|2258.9|2256.8|2254.4|2252.1|344
1633108500000|2021-10-01 17:15:00|2255.1|2253.1|2252.2|2250.2|2255.7|2253.3|2252.2|2250.2|248
1633108800000|2021-10-01 17:20:00|2252.3|2250.3|2252.6|2250.6|2256.8|2254.8|2252.2|2250.2|371
1633109100000|2021-10-01 17:25:00|2252.5|2250.5|2253.4|2251.4|2254.4|2252.2|2252.4|2250.3|404
1633109400000|2021-10-01 17:30:00|2253.5|2251.5|2256.5|2254.5|2257.1|2255.1|2253.5|2251.5|291
1633109700000|2021-10-01 17:35:00|2256.6|2254.6|2255.4|2253.4|2257.1|2254.8|2255.3|2252.7|237
1633110000000|2021-10-01 17:40:00|2255.9|2252.9|2255.2|2253.2|2256.3|2253.9|2254.8|2252.4|199
1633110300000|2021-10-01 17:45:00|2255.1|2253.1|2256.2|2254.2|2256.8|2254.8|2255.1|2252.5|248
1633110600000|2021-10-01 17:50:00|2256.3|2254.3|2255.5|2253.5|2256.6|2254.4|2255.2|2253.2|236
1633110900000|2021-10-01 17:55:00|2255.6|2253.6|2255.7|2253.7|2256.4|2254.4|2255.1|2252.7|225
1633111200000|2021-10-01 18:00:00|2255.6|2253.6|2255.5|2253.5|2256.4|2254.4|2255.4|2253.3|225
1633111500000|2021-10-01 18:05:00|2255.4|2253.4|2255.8|2253.8|2256.3|2254.3|2255.1|2252.9|255
1633111800000|2021-10-01 18:10:00|2255.9|2253.9|2255.9|2253.9|2256.3|2254|2255.1|2253.1|231
1633112100000|2021-10-01 18:15:00|2256.1|2254.1|2255.3|2253.3|2256.4|2254.3|2255.2|2253.2|192
1633112400000|2021-10-01 18:20:00|2255.4|2253.4|2255.2|2253.2|2256.7|2254.4|2255|2252.7|200
1633112700000|2021-10-01 18:25:00|2255.3|2253.3|2255.8|2253.8|2256.6|2254.1|2255.2|2253.1|149
1633113000000|2021-10-01 18:30:00|2255.9|2253.9|2256.2|2254.2|2257|2254.8|2255.7|2253.7|180
1633113300000|2021-10-01 18:35:00|2256.3|2254.3|2256.7|2254.7|2256.8|2254.8|2256.2|2254.2|119
1633113600000|2021-10-01 18:40:00|2256.8|2254.8|2256.9|2254.9|2257.4|2255|2256.4|2254|125
1633113900000|2021-10-01 18:45:00|2257|2255|2254.9|2252.9|2257.5|2255.1|2254.8|2252.8|140
1633114200000|2021-10-01 18:50:00|2255|2253|2253.9|2251.9|2255.2|2253|2253.9|2251.9|151
1633114500000|2021-10-01 18:55:00|2254.2|2252.2|2252.9|2250.9|2254.5|2252.5|2252.5|2250.5|212
1633114800000|2021-10-01 19:00:00|2253|2251|2253|2251|2253.9|2251.4|2252.3|2249.7|181
1633115100000|2021-10-01 19:05:00|2253.1|2251.1|2253|2251|2253.7|2251.3|2252.9|2250.3|101
1633115400000|2021-10-01 19:10:00|2253.1|2251.1|2253.4|2250.4|2253.8|2251.2|2252.9|2250.1|111
1633115700000|2021-10-01 19:15:00|2253.5|2250.5|2252.9|2250.9|2253.8|2251|2252.8|2250.1|120
1633116000000|2021-10-01 19:20:00|2253.3|2250.3|2253.5|2250.5|2253.5|2251|2252.7|2250|113
1633116300000|2021-10-01 19:25:00|2253.4|2250.4|2253|2250|2253.5|2250.8|2251.9|2249.4|137
1633116600000|2021-10-01 19:30:00|2252.9|2249.9|2253|2250|2253.2|2250.3|2251.4|2249.1|148
1633116900000|2021-10-01 19:35:00|2252.9|2249.9|2253|2250|2253.4|2250.6|2252.3|2249.8|123
1633117200000|2021-10-01 19:40:00|2253.1|2250.1|2252.4|2249.4|2253.1|2250.5|2252.1|2249.1|157
1633117500000|2021-10-01 19:45:00|2252.2|2249.2|2252.4|2249.4|2252.7|2250.1|2251.8|2249|171
1633117800000|2021-10-01 19:50:00|2252.6|2249.6|2252.7|2249.7|2253.6|2250.8|2251.8|2248.9|242
1633118100000|2021-10-01 19:55:00|2252.9|2249.9|2251.7|2248.7|2252.9|2249.9|2251.1|2248.1|283
1633118400000|2021-10-01 20:00:00|2251.5|2248.5|2253.9|2250.9|2254.7|2251.7|2251.5|2248.5|145
1633118700000|2021-10-01 20:05:00|2253.8|2250.8|2253.9|2250.9|2254.2|2251.2|2253.6|2250.6|48
1633119000000|2021-10-01 20:10:00|2253.8|2250.8|2253.9|2250.9|2254.2|2251.2|2253.6|2250.6|49
1633119300000|2021-10-01 20:15:00|2253.8|2250.8|2254.4|2251.4|2254.4|2251.4|2253.6|2250.6|55
1633119600000|2021-10-01 20:20:00|2254.5|2251.5|2254.2|2251.2|2254.7|2251.7|2253.4|2250.4|77
1633119900000|2021-10-01 20:25:00|2254.6|2251.6|2253.8|2250.8|2254.6|2251.6|2252.9|2249.9|99
1633120200000|2021-10-01 20:30:00|2254.1|2251.1|2254|2251|2254.8|2251.8|2252.8|2249.8|87
1633120500000|2021-10-01 20:35:00|2253.5|2250.5|2254.2|2251.2|2255.1|2252.1|2253.1|2250.1|107
1633120800000|2021-10-01 20:40:00|2254.3|2251.3|2253.9|2250.9|2254.6|2251.6|2252.9|2249.9|92
1633121100000|2021-10-01 20:45:00|2253.7|2250.7|2254.5|2251.5|2255.6|2252.6|2253.4|2250.4|103
1633121400000|2021-10-01 20:50:00|2254.1|2251.1|2254.4|2251.4|2254.5|2251.5|2253.5|2250.5|77
1633121700000|2021-10-01 20:55:00|2254.2|2251.2|2255.1|2252.1|2255.9|2252.9|2254.2|2251.2|71
1633298400000|2021-10-03 22:00:00|2256.2|2253.2|2255|2252|2257.6|2254.4|2254.9|2250.7|184
1633298700000|2021-10-03 22:05:00|2254.8|2251.8|2258|2255|2258.8|2255.8|2254.8|2251.8|165
1633299000000|2021-10-03 22:10:00|2257.9|2254.9|2259.7|2256.7|2259.9|2256.9|2256.7|2253.7|155
1633299300000|2021-10-03 22:15:00|2259.8|2256.8|2263.1|2260.1|2263.2|2260.4|2259.4|2256.4|116
1633299600000|2021-10-03 22:20:00|2262.9|2259.9|2265.8|2262.8|2265.9|2262.9|2262.2|2259.5|335
1633299900000|2021-10-03 22:25:00|2265.9|2262.9|2272.3|2269.3|2273|2270|2265.6|2262.6|361
1633300200000|2021-10-03 22:30:00|2272.4|2269.4|2276.8|2273.8|2279.5|2276.5|2272.4|2269.4|349
1633300500000|2021-10-03 22:35:00|2276.9|2273.9|2276|2273|2276.9|2273.9|2275.2|2272.2|145
1633300800000|2021-10-03 22:40:00|2275.5|2272.5|2272.4|2269.4|2275.6|2272.6|2271|2268|122
1633301100000|2021-10-03 22:45:00|2272.3|2269.3|2272.9|2269.9|2273.6|2270.6|2271.5|2268.5|67
1633301400000|2021-10-03 22:50:00|2272.8|2269.8|2271.5|2268.5|2272.9|2269.9|2270.5|2267.5|94
1633301700000|2021-10-03 22:55:00|2271.4|2268.4|2268.8|2265.8|2271.5|2268.5|2268.6|2265.6|92
1633302000000|2021-10-03 23:00:00|2268.7|2265.7|2268.3|2265.3|2268.9|2265.9|2268.1|2265.1|81
1633302300000|2021-10-03 23:05:00|2268.2|2265.2|2267.6|2264.6|2268.4|2265.4|2267.1|2264.1|155
1633302600000|2021-10-03 23:10:00|2267.8|2264.8|2267.7|2264.7|2267.9|2264.9|2266.9|2263.9|91
1633302900000|2021-10-03 23:15:00|2267.8|2264.8|2268.3|2265.3|2269.4|2266.4|2267.8|2264.8|166
1633303200000|2021-10-03 23:20:00|2268.2|2265.2|2269.8|2266.8|2269.9|2266.9|2267.2|2264.2|114
1633303500000|2021-10-03 23:25:00|2270.1|2267.1|2268.3|2265.3|2270.6|2267.6|2268.2|2265.2|106
1633303800000|2021-10-03 23:30:00|2268.4|2265.4|2268.4|2265.4|2269.3|2266.3|2268.3|2265.3|67
1633304100000|2021-10-03 23:35:00|2268.6|2265.6|2268.7|2265.7|2269.3|2266.3|2267.5|2264.5|76
1633304400000|2021-10-03 23:40:00|2268.8|2265.8|2267|2264|2269|2266|2266.4|2263.9|116
1633304700000|2021-10-03 23:45:00|2266.9|2263.9|2268.9|2265.9|2269.4|2266.4|2266.8|2263.8|141
1633305000000|2021-10-03 23:50:00|2269|2266|2268.4|2265.4|2269.2|2266.4|2267.4|2264.9|80
1633305300000|2021-10-03 23:55:00|2268.3|2265.3|2267.5|2264.5|2268.4|2265.4|2266.9|2264.4|42
1633305600000|2021-10-04 00:00:00|2267.6|2264.6|2269.4|2266.4|2269.9|2266.9|2266.9|2263.9|180
1633305900000|2021-10-04 00:05:00|2269.3|2266.3|2268.9|2265.9|2270.8|2267.8|2268.9|2265.9|145
1633306200000|2021-10-04 00:10:00|2268.4|2265.4|2270.5|2267.5|2271.4|2268.4|2267.9|2265.4|208
1633306500000|2021-10-04 00:15:00|2270.6|2267.6|2269|2266|2271.2|2268.2|2268.3|2265.6|250
1633306800000|2021-10-04 00:20:00|2268.9|2265.9|2266.7|2263.7|2269.3|2266.3|2266.1|2263.3|289
1633307100000|2021-10-04 00:25:00|2267|2264|2267.5|2264.5|2268.7|2265.7|2266.4|2263.7|216
1633307400000|2021-10-04 00:30:00|2266.9|2264.9|2266.8|2264.8|2268.2|2265.2|2266|2263.6|212
1633307700000|2021-10-04 00:35:00|2267|2265|2267.5|2264.5|2268.2|2265.5|2266|2263.5|253
1633308000000|2021-10-04 00:40:00|2267.6|2264.6|2268.5|2265.5|2269.7|2266.9|2266.1|2263.5|228
1633308300000|2021-10-04 00:45:00|2268.6|2265.6|2269.7|2266.7|2271|2268.2|2267.8|2265.3|262
1633308600000|2021-10-04 00:50:00|2269.8|2266.8|2265.8|2262.8|2270.6|2267.7|2265.1|2262.6|270
1633308900000|2021-10-04 00:55:00|2265.9|2262.9|2265.7|2262.7|2266.6|2263.8|2264.2|2261.9|301
1633309200000|2021-10-04 01:00:00|2266|2263|2264.1|2261.1|2266.1|2263.1|2263.3|2260.7|283
1633309500000|2021-10-04 01:05:00|2264.2|2261.2|2264.5|2261.5|2265.3|2262.7|2262.5|2259.9|278
1633309800000|2021-10-04 01:10:00|2264|2262|2264.7|2261.7|2266.1|2263.4|2263.6|2261.2|189
1633310100000|2021-10-04 01:15:00|2264.6|2262.6|2265.1|2262.1|2265.9|2263.4|2264.5|2261.9|209
1633310400000|2021-10-04 01:20:00|2265.2|2262.2|2264.8|2261.8|2265.9|2263.2|2263.5|2261.1|226
1633310700000|2021-10-04 01:25:00|2264.9|2261.9|2264.4|2261.4|2265.4|2262.6|2263.8|2261.1|188
1633311000000|2021-10-04 01:30:00|2264.3|2261.3|2263.2|2261.2|2264.8|2262.1|2263.2|2260.4|283
1633311300000|2021-10-04 01:35:00|2263.3|2261.3|2262.4|2259.4|2264.1|2261.3|2261.6|2258.9|261
1633311600000|2021-10-04 01:40:00|2262.5|2259.5|2263.1|2260.1|2263.2|2260.6|2260.6|2258.4|382
1633311900000|2021-10-04 01:45:00|2263|2260|2260.9|2257.9|2263.2|2260.6|2260.3|2257.9|295
1633312200000|2021-10-04 01:50:00|2260.2|2258.2|2260|2258|2261.7|2259|2259.9|2257.3|306
1633312500000|2021-10-04 01:55:00|2259.9|2257.9|2259.5|2256.5|2261|2258.4|2259|2256.4|261
1633312800000|2021-10-04 02:00:00|2259.4|2256.4|2259.2|2256.2|2259.6|2257.2|2257.4|2255.2|205
1633313100000|2021-10-04 02:05:00|2259.1|2256.1|2258.7|2255.7|2260.4|2257.8|2258|2255.5|270
1633313400000|2021-10-04 02:10:00|2258.8|2255.8|2258.6|2255.6|2259.6|2257.2|2258|2255.5|201
1633313700000|2021-10-04 02:15:00|2258.2|2256.2|2258.3|2256.3|2259.2|2256.7|2257.4|2254.8|239
1633314000000|2021-10-04 02:20:00|2258.2|2256.2|2257.6|2255.6|2259.9|2257.4|2257.6|2255|283
1633314300000|2021-10-04 02:25:00|2257.8|2255.8|2258.4|2256.4|2259.3|2256.8|2257.6|2255.1|210
1633314600000|2021-10-04 02:30:00|2258.9|2255.9|2258.6|2256.6|2260|2257.6|2257.8|2255.4|283
1633314900000|2021-10-04 02:35:00|2258.7|2256.7|2258.7|2256.7|2259.1|2256.8|2258|2255.4|176
1633315200000|2021-10-04 02:40:00|2258.6|2256.6|2256.5|2254.5|2259.5|2257.3|2256.5|2254.5|238
1633315500000|2021-10-04 02:45:00|2256.6|2254.6|2255.7|2253.7|2256.6|2254.6|2254.9|2252.9|215
1633315800000|2021-10-04 02:50:00|2255.6|2253.6|2255|2253|2256.4|2253.9|2254.9|2252.6|194
1633316100000|2021-10-04 02:55:00|2254.9|2252.9|2255.1|2253.1|2256.4|2254.4|2254.9|2252.6|181
1633316400000|2021-10-04 03:00:00|2255.4|2253.4|2254.4|2252.4|2255.5|2253.5|2254.4|2252|117
1633316700000|2021-10-04 03:05:00|2254.6|2252.6|2255.1|2253.1|2255.8|2253.5|2254.1|2251.8|178
1633317000000|2021-10-04 03:10:00|2255.2|2253.2|2254.5|2251.5|2255.4|2253.3|2253.3|2250.3|170
1633317300000|2021-10-04 03:15:00|2254.4|2251.4|2253.9|2251.9|2254.8|2252.4|2253.8|2251.1|150
1633317600000|2021-10-04 03:20:00|2254.3|2251.3|2254.2|2252.2|2254.9|2252.9|2253.8|2251.1|140
1633317900000|2021-10-04 03:25:00|2254.3|2252.3|2254.7|2252.7|2255.3|2252.8|2253.6|2251.1|121
1633318200000|2021-10-04 03:30:00|2254.8|2252.8|2254.1|2252.1|2255.6|2253.6|2253.8|2251.4|176
1633318500000|2021-10-04 03:35:00|2254|2252|2253.5|2251.5|2254.3|2252|2253.1|2251.1|116
1633318800000|2021-10-04 03:40:00|2253.4|2251.4|2253.6|2251.6|2253.7|2251.7|2252.9|2250.9|112
1633319100000|2021-10-04 03:45:00|2253.5|2251.5|2253.4|2251.4|2253.7|2251.7|2253|2251|88
1633319400000|2021-10-04 03:50:00|2253.5|2251.5|2254.3|2252.3|2254.7|2252.7|2253.5|2251.2|140
1633319700000|2021-10-04 03:55:00|2254.2|2252.2|2254.8|2252.8|2255.1|2253.1|2254|2252|124
1633320000000|2021-10-04 04:00:00|2255|2253|2255.2|2253.2|2255.8|2253.8|2254.4|2252.3|126
1633320300000|2021-10-04 04:05:00|2255.3|2253.3|2254.9|2252.9|2255.7|2253.7|2254.8|2252.7|149
1633320600000|2021-10-04 04:10:00|2254.8|2252.8|2255.7|2253.7|2256.2|2253.9|2254.8|2252.8|68
1633320900000|2021-10-04 04:15:00|2255.8|2253.8|2256.2|2254.2|2256.9|2254.6|2255.7|2253.3|99
1633321200000|2021-10-04 04:20:00|2256.3|2254.3|2257|2255|2257.6|2255.6|2256.2|2253.9|96
1633321500000|2021-10-04 04:25:00|2257.1|2255.1|2257.1|2254.1|2257.7|2255.5|2256.6|2254|114
1633321800000|2021-10-04 04:30:00|2257|2254|2257.5|2255.5|2257.9|2255.7|2256|2253.6|141
1633322100000|2021-10-04 04:35:00|2257.6|2255.6|2258.8|2256.8|2259.4|2257.4|2257.6|2255.4|134
1633322400000|2021-10-04 04:40:00|2259.4|2256.4|2259.6|2257.6|2260.1|2257.8|2258.8|2256.4|158
1633322700000|2021-10-04 04:45:00|2259.7|2257.7|2259.9|2257.9|2260.7|2258.4|2259.4|2257|128
1633323000000|2021-10-04 04:50:00|2259.4|2257.4|2260.4|2258.4|2261.2|2258.9|2259.4|2257.4|111
1633323300000|2021-10-04 04:55:00|2260.3|2258.3|2260.5|2258.5|2260.9|2258.9|2259.8|2257.8|77
1633323600000|2021-10-04 05:00:00|2260.6|2258.6|2262|2260|2262.2|2260.2|2260|2258|235
1633323900000|2021-10-04 05:05:00|2262.1|2260.1|2261.5|2259.5|2262.7|2260.4|2261.2|2259.1|131
1633324200000|2021-10-04 05:10:00|2261.6|2259.6|2262|2260|2262.8|2260.4|2261.5|2259.2|157
1633324500000|2021-10-04 05:15:00|2261.9|2259.9|2263.6|2260.6|2263.7|2261.2|2261.9|2259.6|130
1633324800000|2021-10-04 05:20:00|2263.7|2260.7|2263|2261|2263.7|2261.1|2262.5|2260.4|112
1633325100000|2021-10-04 05:25:00|2263.1|2261.1|2263.6|2261.6|2264|2262|2263|2260.9|129
1633325400000|2021-10-04 05:30:00|2263.7|2261.7|2264.3|2262.3|2264.7|2262.7|2263.2|2261.2|134
1633325700000|2021-10-04 05:35:00|2264.2|2262.2|2265.1|2263.1|2266.1|2264.1|2264.2|2262.2|191
1633326000000|2021-10-04 05:40:00|2265|2263|2264.6|2262.6|2265.2|2263.2|2262.6|2260.6|170
1633326300000|2021-10-04 05:45:00|2264.5|2262.5|2265.9|2263.9|2266|2264|2263.9|2261.9|172
1633326600000|2021-10-04 05:50:00|2266.1|2264.1|2267.2|2265.2|2267.7|2265.7|2266|2263.9|219
1633326900000|2021-10-04 05:55:00|2267.1|2265.1|2266.7|2263.7|2267.6|2265.6|2265|2262.7|185
1633327200000|2021-10-04 06:00:00|2266.4|2263.4|2262.9|2260.9|2266.4|2263.6|2262.4|2260.1|333
1633327500000|2021-10-04 06:05:00|2263|2261|2264.7|2262.7|2266.9|2264.7|2262.7|2260.5|414
1633327800000|2021-10-04 06:10:00|2264.8|2262.8|2261.4|2259.4|2265.2|2262.9|2261.3|2259.3|412
1633328100000|2021-10-04 06:15:00|2261.3|2259.3|2261.7|2259.7|2263.6|2261.2|2260.4|2258.4|435
1633328400000|2021-10-04 06:20:00|2261.6|2259.6|2260.4|2258.4|2262|2259.8|2259.7|2257.7|333
1633328700000|2021-10-04 06:25:00|2260.5|2258.5|2259.7|2257.7|2261.3|2259.1|2258.3|2256.3|440
1633329000000|2021-10-04 06:30:00|2259.6|2257.6|2264.7|2262.7|2265.3|2263.3|2259.5|2257.5|428
1633329300000|2021-10-04 06:35:00|2264.8|2262.8|2261.4|2259.4|2264.8|2262.8|2260.1|2258.1|364
1633329600000|2021-10-04 06:40:00|2261.6|2259.6|2262.5|2260.5|2262.9|2260.9|2259.5|2257.5|374
1633329900000|2021-10-04 06:45:00|2262.4|2260.4|2263.4|2260.4|2264.2|2262.2|2262.2|2260.2|308
1633330200000|2021-10-04 06:50:00|2263.6|2260.6|2259|2257|2263.7|2261.6|2258.9|2256.6|429
1633330500000|2021-10-04 06:55:00|2259.1|2257.1|2261.5|2259.5|2262|2259.7|2258.3|2256.3|458
1633330800000|2021-10-04 07:00:00|2261.4|2259.4|2256.9|2253.9|2262.1|2260.1|2256|2253.6|805
1633331100000|2021-10-04 07:05:00|2256.4|2254.4|2255.7|2253.7|2257.7|2255.2|2255|2252.8|689
1633331400000|2021-10-04 07:10:00|2256.2|2253.2|2256.5|2254.5|2257.7|2255.3|2254.1|2251.8|749
1633331700000|2021-10-04 07:15:00|2257|2254|2253|2251|2257.7|2255.3|2251.3|2249.3|699
1633332000000|2021-10-04 07:20:00|2252.8|2250.8|2250|2248|2253.2|2251.2|2248.8|2246.7|619
1633332300000|2021-10-04 07:25:00|2250.1|2248.1|2252.6|2250.6|2252.7|2250.7|2249.3|2247.1|592
1633332600000|2021-10-04 07:30:00|2252.4|2250.4|2248|2246|2253.3|2251.3|2246.2|2244.1|679
1633332900000|2021-10-04 07:35:00|2248.1|2246.1|2246.6|2244.6|2249.2|2246.7|2244.9|2241.9|454
1633333200000|2021-10-04 07:40:00|2246.5|2244.5|2248.2|2245.2|2251.4|2248.8|2246.3|2243.7|563
1633333500000|2021-10-04 07:45:00|2248.3|2245.3|2249.5|2247.5|2252|2249.4|2246.9|2244.5|402
1633333800000|2021-10-04 07:50:00|2249.7|2247.7|2248.3|2246.3|2250.8|2248.2|2247.7|2245.2|433
1633334100000|2021-10-04 07:55:00|2248.1|2246.1|2246.4|2244.4|2249.1|2246.5|2246.3|2243.8|462
1633334400000|2021-10-04 08:00:00|2246.8|2244.8|2250.1|2247.1|2252.5|2250|2245.8|2243.5|606
1633334700000|2021-10-04 08:05:00|2250.2|2247.2|2251.6|2248.6|2253.2|2250.7|2249.1|2246.6|506
1633335000000|2021-10-04 08:10:00|2251.2|2248.2|2248.7|2245.7|2252.3|2249.6|2248.5|2245.6|478
1633335300000|2021-10-04 08:15:00|2248.6|2245.6|2245.7|2243.7|2249.3|2246.8|2245.5|2242.9|367
1633335600000|2021-10-04 08:20:00|2245.6|2243.6|2246|2243|2246.8|2244.2|2244.6|2242.1|256
1633335900000|2021-10-04 08:25:00|2245.9|2242.9|2243.3|2241.3|2245.9|2243.7|2242.9|2240.5|307
1633336200000|2021-10-04 08:30:00|2243.2|2241.2|2240.9|2238.9|2243.9|2241.5|2239.8|2236.8|361
1633336500000|2021-10-04 08:35:00|2240.8|2238.8|2237.6|2235.6|2241.3|2239.1|2236.9|2234.2|522
1633336800000|2021-10-04 08:40:00|2237.5|2235.5|2235.2|2233.2|2238.3|2236.3|2235.2|2233.2|378
1633337100000|2021-10-04 08:45:00|2235.3|2233.3|2238.8|2236.8|2238.8|2236.8|2235.1|2232.7|287
1633337400000|2021-10-04 08:50:00|2238.7|2236.7|2239.7|2237.7|2239.9|2237.8|2237.8|2235.5|282
1633337700000|2021-10-04 08:55:00|2239.6|2237.6|2240.9|2238.9|2241.5|2239.1|2238.9|2236.9|231
1633338000000|2021-10-04 09:00:00|2240.6|2238.6|2242.8|2240.8|2244.8|2242.5|2239.6|2237.4|455
1633338300000|2021-10-04 09:05:00|2242.9|2240.9|2242.9|2240.9|2244.3|2242.3|2242.4|2240.2|326
1633338600000|2021-10-04 09:10:00|2243|2241|2244.2|2241.2|2245.5|2243|2242.8|2240.7|304
1633338900000|2021-10-04 09:15:00|2243.7|2241.7|2243.3|2240.3|2244.8|2242.5|2242.5|2240.3|314
1633339200000|2021-10-04 09:20:00|2243.2|2240.2|2242.1|2240.1|2244.4|2241.9|2241.7|2239.3|273
1633339500000|2021-10-04 09:25:00|2242|2240|2243.1|2241.1|2243.8|2241.4|2241.7|2239.3|314
1633339800000|2021-10-04 09:30:00|2242.9|2240.9|2243.8|2241.8|2244.4|2242|2242.3|2240.3|272
1633340100000|2021-10-04 09:35:00|2244|2242|2244.7|2242.7|2245.9|2243.3|2243.9|2241.7|281
1633340400000|2021-10-04 09:40:00|2244.5|2242.5|2244|2242|2245.5|2243.5|2243.8|2241.4|164
1633340700000|2021-10-04 09:45:00|2243.9|2241.9|2243.6|2240.6|2244.3|2242.1|2242.6|2240.2|259
1633341000000|2021-10-04 09:50:00|2243.7|2240.7|2242.5|2240.5|2245.1|2242.7|2242.1|2239.8|287
1633341300000|2021-10-04 09:55:00|2242.7|2239.7|2243.7|2241.7|2243.8|2241.8|2241.7|2239.3|286
1633341600000|2021-10-04 10:00:00|2243.6|2241.6|2243.3|2241.3|2243.7|2241.7|2241.4|2239|236
1633341900000|2021-10-04 10:05:00|2243.2|2241.2|2241.2|2239.2|2243.3|2241.3|2241|2239|246
1633342200000|2021-10-04 10:10:00|2241.1|2239.1|2240.7|2238.7|2241.8|2239.8|2239.9|2237.9|305
1633342500000|2021-10-04 10:15:00|2240.6|2238.6|2239.5|2237.5|2242.3|2240.3|2239.5|2237.3|292
1633342800000|2021-10-04 10:20:00|2239.6|2237.6|2237.1|2235.1|2239.6|2237.6|2236.8|2234.4|299
1633343100000|2021-10-04 10:25:00|2237.2|2235.2|2239.4|2237.4|2239.5|2237.4|2235.8|2233.8|240
1633343400000|2021-10-04 10:30:00|2239.5|2237.5|2238.2|2235.2|2239.5|2237.5|2236.8|2234.8|261
1633343700000|2021-10-04 10:35:00|2238.3|2235.3|2237|2235|2238.3|2235.7|2236.9|2234.9|185
1633344000000|2021-10-04 10:40:00|2237.1|2235.1|2236.1|2234.1|2237.5|2235.2|2235.9|2233.8|200
1633344300000|2021-10-04 10:45:00|2236.2|2234.2|2235.6|2233.6|2237|2234.6|2235|2233|261
1633344600000|2021-10-04 10:50:00|2235.5|2233.5|2235.3|2233.3|2236.1|2233.8|2235|2232.7|203
1633344900000|2021-10-04 10:55:00|2235.2|2233.2|2237|2235|2238.3|2235.7|2235|2232.9|243
1633345200000|2021-10-04 11:00:00|2237.3|2235.3|2231.3|2229.3|2237.5|2235.4|2230.4|2228.4|456
1633345500000|2021-10-04 11:05:00|2231.4|2229.4|2232.6|2229.6|2232.7|2230.1|2230.1|2227.7|334
1633345800000|2021-10-04 11:10:00|2232.4|2229.4|2232|2229|2233.5|2231.1|2229.8|2226.8|400
1633346100000|2021-10-04 11:15:00|2232.1|2229.1|2236.4|2234.4|2236.5|2234.5|2231.4|2229|330
1633346400000|2021-10-04 11:20:00|2236.3|2234.3|2236.4|2234.4|2238.1|2235.7|2235.8|2233.6|435
1633346700000|2021-10-04 11:25:00|2236.3|2234.3|2236.4|2234.4|2237.4|2235.2|2235.8|2233.8|372
1633347000000|2021-10-04 11:30:00|2236.3|2234.3|2232.5|2230.5|2237.2|2235.2|2232|2229.9|379
1633347300000|2021-10-04 11:35:00|2232.6|2230.6|2235.9|2233.9|2236|2234|2230.9|2228.9|399
1633347600000|2021-10-04 11:40:00|2235.7|2233.7|2236|2234|2237.5|2235.3|2235.6|2233.4|427
1633347900000|2021-10-04 11:45:00|2235.6|2233.6|2239.9|2237.9|2240.3|2238.3|2235.6|2233.6|476
1633348200000|2021-10-04 11:50:00|2239.8|2237.8|2241.7|2238.7|2241.8|2239.3|2239.6|2237.4|455
1633348500000|2021-10-04 11:55:00|2241.2|2239.2|2241.4|2239.4|2243.2|2240.9|2240.1|2237.8|377
1633348800000|2021-10-04 12:00:00|2241.3|2239.3|2240.4|2238.4|2243.3|2241.3|2239.7|2237.3|430
1633349100000|2021-10-04 12:05:00|2240.5|2238.5|2239.3|2237.3|2241.5|2239.3|2237.6|2235.2|460
1633349400000|2021-10-04 12:10:00|2239.1|2237.1|2239.4|2237.4|2241.9|2239.4|2238.2|2236.2|540
1633349700000|2021-10-04 12:15:00|2239.3|2237.3|2237.2|2235.2|2239.7|2237.4|2235.7|2233.3|441
1633350000000|2021-10-04 12:20:00|2237.3|2235.3|2236.7|2234.7|2237.9|2235.9|2235.5|2233.3|617
1633350300000|2021-10-04 12:25:00|2236.5|2234.5|2238.7|2236.7|2239.2|2237.2|2233.5|2231.5|499
1633350600000|2021-10-04 12:30:00|2238.8|2236.8|2241.7|2239.7|2242.7|2240.6|2235.6|2233.6|687
1633350900000|2021-10-04 12:35:00|2241.5|2239.5|2245.8|2243.8|2247|2244.9|2240.7|2238.4|662
1633351200000|2021-10-04 12:40:00|2245.7|2243.7|2246.6|2244.6|2248.6|2246.6|2245.1|2242.7|697
1633351500000|2021-10-04 12:45:00|2247.1|2244.1|2245.3|2243.3|2248.8|2246.5|2244.7|2242.7|514
1633351800000|2021-10-04 12:50:00|2245.5|2243.5|2245.1|2243.1|2246.8|2244.8|2243.7|2241.2|595
1633352100000|2021-10-04 12:55:00|2245.2|2243.2|2248|2245|2248.1|2245.8|2244.5|2242.5|593
1633352400000|2021-10-04 13:00:00|2247.5|2245.5|2243.2|2241.2|2247.7|2245.5|2241.8|2239.2|713
1633352700000|2021-10-04 13:05:00|2243|2241|2239.9|2237.9|2245.7|2243.7|2239.9|2237.8|692
1633353000000|2021-10-04 13:10:00|2239.7|2237.7|2239|2237|2242.5|2240.5|2238.4|2236.1|591
1633353300000|2021-10-04 13:15:00|2238.9|2236.9|2241.8|2239.8|2243|2240.6|2236.3|2233.9|540
1633353600000|2021-10-04 13:20:00|2241.7|2239.7|2243.9|2241.9|2247.5|2245.2|2240.5|2238.2|551
1633353900000|2021-10-04 13:25:00|2243.8|2241.8|2244.7|2241.7|2246|2243.6|2242.2|2240.2|611
1633354200000|2021-10-04 13:30:00|2244.1|2242.1|2243.7|2241.7|2247.9|2245.9|2242.6|2240.2|1011
1633354500000|2021-10-04 13:35:00|2243.4|2241.4|2245.7|2243.7|2247.2|2245.2|2241.3|2239.3|924
1633354800000|2021-10-04 13:40:00|2245.6|2243.6|2242.1|2240.1|2247|2245|2241.7|2239.7|812
1633355100000|2021-10-04 13:45:00|2242.4|2240.4|2241.9|2239.9|2248.7|2246.7|2241.1|2239.1|1114
1633355400000|2021-10-04 13:50:00|2241.8|2239.8|2241.2|2239.2|2242.6|2240.6|2236.8|2234.5|1009
1633355700000|2021-10-04 13:55:00|2241.3|2239.3|2250.5|2247.5|2252.3|2249.7|2241.3|2239.1|865
1633356000000|2021-10-04 14:00:00|2250.4|2247.4|2256|2253|2256.2|2253.7|2249.3|2246.6|1177
1633356300000|2021-10-04 14:05:00|2255.7|2253.7|2259.4|2257.4|2259.6|2257.4|2255.2|2252.6|884
1633356600000|2021-10-04 14:10:00|2259.5|2257.5|2259|2257|2263.3|2260.8|2258.9|2256.4|910
1633356900000|2021-10-04 14:15:00|2259.2|2256.2|2254.8|2252.8|2259.7|2257.1|2251.5|2249.1|833
1633357200000|2021-10-04 14:20:00|2254.6|2252.6|2256.6|2254.6|2258.6|2256.2|2253.7|2251.7|1231
1633357500000|2021-10-04 14:25:00|2256.7|2254.7|2254.4|2251.4|2258.5|2256.3|2252.3|2250.3|1014
1633357800000|2021-10-04 14:30:00|2254.6|2251.6|2258|2256|2258.8|2256.8|2251.6|2249.6|969
1633358100000|2021-10-04 14:35:00|2258.2|2256.2|2261.1|2259.1|2263.7|2261.7|2256.9|2254.5|1372
1633358400000|2021-10-04 14:40:00|2261.3|2259.3|2262.9|2260.9|2263.8|2261.4|2258.3|2256.1|1054
1633358700000|2021-10-04 14:45:00|2262.8|2260.8|2266.6|2264.6|2269.7|2267.2|2262.6|2260.1|1122
1633359000000|2021-10-04 14:50:00|2266.7|2264.7|2267.1|2265.1|2270.1|2268.1|2263.6|2261.6|952
1633359300000|2021-10-04 14:55:00|2266.8|2264.8|2263.1|2261.1|2269.3|2267.3|2262.4|2260.4|941
1633359600000|2021-10-04 15:00:00|2263.6|2260.6|2264.6|2262.6|2265.9|2263.9|2261.6|2259.5|846
1633359900000|2021-10-04 15:05:00|2264.5|2262.5|2260.4|2258.4|2265|2262.9|2260.2|2258.1|747
1633360200000|2021-10-04 15:10:00|2260.5|2258.5|2260|2257|2261.3|2258.5|2257.1|2254.6|747
1633360500000|2021-10-04 15:15:00|2260.1|2257.1|2261.4|2259.4|2262.9|2260.5|2259.1|2256.5|724
1633360800000|2021-10-04 15:20:00|2261.5|2259.5|2257.8|2254.8|2262.3|2260.1|2257.2|2254.7|704
1633361100000|2021-10-04 15:25:00|2257.7|2254.7|2257.3|2255.3|2257.9|2255.5|2254.3|2251.8|518
1633361400000|2021-10-04 15:30:00|2257.4|2255.4|2256.8|2253.8|2257.8|2255.8|2253.9|2251.5|599
1633361700000|2021-10-04 15:35:00|2256.7|2253.7|2255.9|2253.9|2258.2|2255.6|2255.4|2253|518
1633362000000|2021-10-04 15:40:00|2256|2254|2258.2|2256.2|2260|2257.4|2255.7|2253.2|574
1633362300000|2021-10-04 15:45:00|2258.1|2256.1|2260.4|2258.4|2261|2258.6|2257.9|2255.8|470
1633362600000|2021-10-04 15:50:00|2260.5|2258.5|2262.6|2260.6|2262.7|2260.7|2257.5|2255.5|521
1633362900000|2021-10-04 15:55:00|2262.5|2260.5|2264.9|2262.9|2265.9|2263.9|2261.1|2259.1|466
1633363200000|2021-10-04 16:00:00|2264.8|2262.8|2268.4|2266.4|2268.9|2266.9|2264.4|2262.4|331
1633363500000|2021-10-04 16:05:00|2268.3|2266.3|2270|2268|2270.4|2268.3|2268.2|2266.2|402
1633363800000|2021-10-04 16:10:00|2270.1|2268.1|2270.6|2268.6|2271.2|2268.9|2269|2266.7|429
1633364100000|2021-10-04 16:15:00|2270.7|2268.7|2268.5|2266.5|2272.1|2269.6|2267.9|2265.4|500
1633364400000|2021-10-04 16:20:00|2268.3|2266.3|2264.9|2262.9|2269.2|2266.6|2264.7|2262.3|540
1633364700000|2021-10-04 16:25:00|2264.8|2262.8|2267.4|2265.4|2268.3|2265.8|2263.6|2261.2|327
1633365000000|2021-10-04 16:30:00|2267.6|2265.6|2269.2|2267.2|2270|2267.7|2265.6|2263.2|385
1633365300000|2021-10-04 16:35:00|2269.3|2267.3|2267.7|2265.7|2269.4|2267.4|2267.1|2264.6|267
1633365600000|2021-10-04 16:40:00|2267.8|2265.8|2267.4|2264.4|2268.6|2266.2|2266.4|2264.3|408
1633365900000|2021-10-04 16:45:00|2267.5|2264.5|2265.9|2262.9|2267.7|2265.1|2264|2261.6|478
1633366200000|2021-10-04 16:50:00|2265.8|2262.8|2264.5|2262.5|2265.9|2263.9|2263.8|2261.8|285
1633366500000|2021-10-04 16:55:00|2264.2|2262.2|2264.6|2262.6|2265.7|2263.7|2263|2261|305
1633366800000|2021-10-04 17:00:00|2264.5|2262.5|2260.6|2258.6|2264.8|2262.8|2260.3|2258.3|375
1633367100000|2021-10-04 17:05:00|2260.5|2258.5|2261.3|2259.3|2261.5|2259.5|2259.4|2257.4|350
1633367400000|2021-10-04 17:10:00|2261.2|2259.2|2260.9|2258.9|2261.6|2259.6|2259.5|2257.5|275
1633367700000|2021-10-04 17:15:00|2260.8|2258.8|2259.9|2257.9|2260.9|2258.9|2258.8|2256.5|268
1633368000000|2021-10-04 17:20:00|2260.3|2258.3|2263.5|2261.5|2264.9|2262.9|2259.3|2257.3|279
1633368300000|2021-10-04 17:25:00|2263.6|2261.6|2259|2257|2264.2|2262.2|2259|2257|281
1633368600000|2021-10-04 17:30:00|2258.9|2256.9|2258.9|2256.9|2260.1|2258.1|2258.4|2256.4|295
1633368900000|2021-10-04 17:35:00|2258.6|2256.6|2258.6|2256.6|2259.2|2257.2|2258|2255.6|275
1633369200000|2021-10-04 17:40:00|2258.7|2256.7|2260.2|2258.2|2260.6|2258.6|2258.5|2256.2|283
1633369500000|2021-10-04 17:45:00|2260.1|2258.1|2259.7|2257.7|2260.8|2258.5|2259.4|2257.4|253
1633369800000|2021-10-04 17:50:00|2259.4|2257.4|2259.2|2257.2|2260.6|2258|2258.7|2256.3|287
1633370100000|2021-10-04 17:55:00|2259.3|2257.3|2259|2257|2260.2|2257.6|2258.6|2256.2|257
1633370400000|2021-10-04 18:00:00|2258.9|2256.9|2258.8|2256.8|2260.7|2258.4|2258.5|2256.5|435
1633370700000|2021-10-04 18:05:00|2259|2257|2259.7|2257.7|2261.3|2259|2258.6|2256.1|338
1633371000000|2021-10-04 18:10:00|2259.8|2257.8|2258.6|2256.6|2260|2257.8|2258.1|2255.8|237
1633371300000|2021-10-04 18:15:00|2258.5|2256.5|2259.2|2257.2|2259.9|2257.6|2258.5|2256.5|252
1633371600000|2021-10-04 18:20:00|2259.3|2257.3|2259.8|2257.8|2260.7|2258.7|2258.7|2256.7|281
1633371900000|2021-10-04 18:25:00|2259.7|2257.7|2259.2|2257.2|2260.1|2258.1|2259|2256.7|318
1633372200000|2021-10-04 18:30:00|2259.3|2257.3|2260.2|2258.2|2260.6|2258.6|2259.2|2257.1|306
1633372500000|2021-10-04 18:35:00|2260.3|2258.3|2262.2|2260.2|2262.7|2260.3|2260.1|2258.1|233
1633372800000|2021-10-04 18:40:00|2262.1|2260.1|2262.5|2260.5|2262.8|2260.6|2261.4|2259.2|259
1633373100000|2021-10-04 18:45:00|2262.7|2260.7|2265.9|2263.9|2266.1|2264.1|2261.7|2259.7|234
1633373400000|2021-10-04 18:50:00|2265.8|2263.8|2264.8|2262.8|2265.8|2263.8|2264.2|2262.2|262
1633373700000|2021-10-04 18:55:00|2264.7|2262.7|2266|2264|2266.7|2264.6|2264.2|2262|355
1633374000000|2021-10-04 19:00:00|2265.9|2263.9|2262.7|2260.7|2266|2263.9|2262.7|2260.3|332
1633374300000|2021-10-04 19:05:00|2262.6|2260.6|2258.8|2256.8|2262.8|2260.8|2258.8|2256.8|321
1633374600000|2021-10-04 19:10:00|2258.9|2256.9|2258|2256|2259|2257|2257.4|2255|314
1633374900000|2021-10-04 19:15:00|2258.1|2256.1|2258|2256|2259.3|2257.3|2258|2256|307
1633375200000|2021-10-04 19:20:00|2258.1|2256.1|2259.2|2257.2|2259.7|2257.7|2257.3|2254.9|297
1633375500000|2021-10-04 19:25:00|2259.3|2257.3|2258.8|2256.8|2259.8|2257.8|2258.3|2256.3|223
1633375800000|2021-10-04 19:30:00|2258.9|2256.9|2261.9|2259.9|2262.7|2260.7|2258.8|2256.8|286
1633376100000|2021-10-04 19:35:00|2262|2260|2261.6|2259.6|2262.3|2260.3|2260.9|2258.4|188
1633376400000|2021-10-04 19:40:00|2261.7|2259.7|2262.4|2260.4|2262.8|2260.8|2261.3|2259.3|309
1633376700000|2021-10-04 19:45:00|2262.6|2260.6|2264.5|2262.5|2265|2263|2262.4|2260.4|210
1633377000000|2021-10-04 19:50:00|2264.4|2262.4|2265.8|2263.8|2266.4|2264.4|2264.2|2262.2|299
1633377300000|2021-10-04 19:55:00|2265.9|2263.9|2267.7|2265.7|2267.8|2265.8|2265.7|2263.7|283
1633377600000|2021-10-04 20:00:00|2267.5|2265.5|2268.4|2265.4|2268.6|2265.9|2267.3|2264.7|154
1633377900000|2021-10-04 20:05:00|2268.5|2265.5|2268.2|2266.2|2269.1|2266.2|2267.9|2265.3|85
1633378200000|2021-10-04 20:10:00|2268.3|2266.3|2267.1|2265.1|2268.7|2266.3|2266.7|2264|87
1633378500000|2021-10-04 20:15:00|2267.7|2264.7|2267.1|2264.1|2267.8|2265.1|2266.4|2263.9|81
1633378800000|2021-10-04 20:20:00|2267.2|2264.2|2266.3|2263.3|2267.2|2264.6|2266.1|2263.2|77
1633379100000|2021-10-04 20:25:00|2266.2|2263.2|2266.7|2263.7|2266.7|2264|2265.6|2263|49
1633379400000|2021-10-04 20:30:00|2266.5|2263.5|2266.3|2263.3|2266.7|2263.7|2265.6|2263|69
1633379700000|2021-10-04 20:35:00|2266.2|2263.2|2266.8|2263.8|2266.9|2264|2266|2263.2|55
1633380000000|2021-10-04 20:40:00|2266.6|2263.6|2267|2264|2267.2|2264.2|2265.8|2263.1|91
1633380300000|2021-10-04 20:45:00|2267.1|2264.1|2267.1|2264.1|2267.5|2264.5|2266.7|2263.7|70
1633380600000|2021-10-04 20:50:00|2267.3|2264.3|2269.3|2266.3|2269.3|2266.3|2266.9|2263.9|96
1633380900000|2021-10-04 20:55:00|2269.2|2266.2|2269.8|2266.8|2269.9|2266.9|2268.9|2265.9|100
1633384800000|2021-10-04 22:00:00|2271.3|2268.3|2265.1|2262.1|2271.5|2268.5|2265|2262|196
1633385100000|2021-10-04 22:05:00|2265|2262|2265.4|2262.4|2265.8|2262.8|2264.2|2261.2|150
1633385400000|2021-10-04 22:10:00|2265.3|2262.3|2266.9|2263.9|2267.6|2264.6|2264.8|2261.8|120
1633385700000|2021-10-04 22:15:00|2267|2264|2267.4|2264.4|2267.7|2264.7|2266.7|2263.7|65
1633386000000|2021-10-04 22:20:00|2267.5|2264.5|2267|2264|2267.5|2264.5|2266.7|2263.7|106
1633386300000|2021-10-04 22:25:00|2266.9|2263.9|2266.9|2263.9|2267|2264|2266.7|2263.7|69
1633386600000|2021-10-04 22:30:00|2267|2264|2266.9|2263.9|2267.4|2264.4|2266.8|2263.8|64
1633386900000|2021-10-04 22:35:00|2266.7|2263.7|2266.2|2263.2|2266.8|2263.8|2265.8|2262.8|177
1633387200000|2021-10-04 22:40:00|2266.5|2263.5|2267.3|2264.3|2267.6|2264.6|2266.4|2263.4|84
1633387500000|2021-10-04 22:45:00|2267.2|2264.2|2267.1|2264.1|2267.4|2264.4|2266.1|2263.7|96
1633387800000|2021-10-04 22:50:00|2267|2264|2267.6|2264.6|2267.7|2264.7|2267|2264|41
1633388100000|2021-10-04 22:55:00|2267.7|2264.7|2266.3|2264.3|2267.7|2264.7|2266.1|2263.7|62
1633388400000|2021-10-04 23:00:00|2266.2|2264.2|2265.5|2262.5|2266.7|2264.3|2265|2262.3|154
1633388700000|2021-10-04 23:05:00|2265.6|2262.6|2264.6|2261.6|2265.6|2263|2263.9|2261.4|81
1633389000000|2021-10-04 23:10:00|2264.9|2261.9|2265.1|2262.1|2265.1|2262.8|2264|2261.2|96
1633389300000|2021-10-04 23:15:00|2265|2262|2264.6|2261.6|2265.3|2262.9|2263.5|2261|117
1633389600000|2021-10-04 23:20:00|2264.5|2261.5|2264.2|2262.2|2265|2262.5|2263.9|2261.2|84
1633389900000|2021-10-04 23:25:00|2264.7|2261.7|2263.1|2260.1|2265.1|2262.5|2263.1|2260.1|136
1633390200000|2021-10-04 23:30:00|2263.2|2260.2|2263.3|2260.3|2263.7|2260.7|2262.3|2259.6|104
1633390500000|2021-10-04 23:35:00|2263.4|2260.4|2263.3|2260.3|2263.7|2260.7|2263.2|2260.2|60
1633390800000|2021-10-04 23:40:00|2263.5|2260.5|2262.7|2259.7|2263.7|2260.7|2262.6|2259.6|97
1633391100000|2021-10-04 23:45:00|2262.8|2259.8|2262.6|2259.6|2263.2|2260.2|2262.4|2259.4|106
1633391400000|2021-10-04 23:50:00|2262.5|2259.5|2262.6|2259.6|2263.3|2260.5|2262.3|2259.5|105
1633391700000|2021-10-04 23:55:00|2262.5|2259.5|2263.1|2260.1|2263.2|2260.2|2262.4|2259.4|121
1633392000000|2021-10-05 00:00:00|2263|2260|2263.1|2260.1|2263.6|2260.9|2261.9|2258.9|208
1633392300000|2021-10-05 00:05:00|2263.2|2260.2|2260.9|2257.9|2263.2|2260.2|2260.3|2257.8|222
1633392600000|2021-10-05 00:10:00|2261.1|2258.1|2261.1|2258.1|2261.4|2258.7|2259.8|2257.2|163
1633392900000|2021-10-05 00:15:00|2261.3|2258.3|2260.9|2257.9|2261.4|2258.4|2260.3|2257.3|172
1633393200000|2021-10-05 00:20:00|2260.8|2257.8|2260.3|2257.3|2261.4|2258.9|2259.3|2256.9|148
1633393500000|2021-10-05 00:25:00|2260.2|2257.2|2261.6|2258.6|2261.6|2259.1|2260|2257.2|168
1633393800000|2021-10-05 00:30:00|2261.8|2258.8|2258.9|2255.9|2262|2259.4|2258.5|2255.9|204
1633394100000|2021-10-05 00:35:00|2258.8|2255.8|2259.6|2256.6|2259.9|2257.3|2258.5|2255.8|151
1633394400000|2021-10-05 00:40:00|2259.7|2256.7|2258.7|2255.7|2260|2257.5|2258.3|2255.7|173
1633394700000|2021-10-05 00:45:00|2258.6|2255.6|2256.1|2253.1|2258.6|2256|2255.9|2253.1|168
1633395000000|2021-10-05 00:50:00|2256.3|2253.3|2256.1|2253.1|2256.7|2254.2|2255.5|2252.6|182
1633395300000|2021-10-05 00:55:00|2256|2253|2255.5|2252.5|2257.1|2254.6|2255.2|2252.2|179
1633395600000|2021-10-05 01:00:00|2255.6|2252.6|2254.5|2251.5|2256.3|2253.3|2254.5|2251.5|192
1633395900000|2021-10-05 01:05:00|2254.4|2251.4|2253.9|2250.9|2254.8|2252.4|2252|2249.5|228
1633396200000|2021-10-05 01:10:00|2254|2251|2254.6|2251.6|2254.8|2252.2|2253.3|2250.5|202
1633396500000|2021-10-05 01:15:00|2254.5|2251.5|2251.6|2249.6|2254.9|2251.9|2251.3|2248.9|213
1633396800000|2021-10-05 01:20:00|2251.7|2249.7|2251.1|2248.1|2252.3|2249.8|2249.5|2247|338
1633397100000|2021-10-05 01:25:00|2251.2|2248.2|2252.9|2249.9|2253.7|2250.7|2250.6|2248.1|263
1633397400000|2021-10-05 01:30:00|2253|2250|2250.3|2247.3|2253.6|2250.7|2249.5|2247.2|249
1633397700000|2021-10-05 01:35:00|2250.2|2247.2|2249.9|2246.9|2250.5|2248.1|2248.7|2246|259
1633398000000|2021-10-05 01:40:00|2250|2247|2250.6|2248.6|2252.3|2249.7|2249.4|2246.8|252
1633398300000|2021-10-05 01:45:00|2250.5|2248.5|2252|2249|2252|2249.5|2250|2247.5|182
1633398600000|2021-10-05 01:50:00|2252.1|2249.1|2251|2249|2253.2|2250.7|2250.7|2248.4|242
1633398900000|2021-10-05 01:55:00|2251.1|2249.1|2250.9|2248.9|2251.6|2249.3|2250.2|2247.8|261
1633399200000|2021-10-05 02:00:00|2251.1|2249.1|2251.1|2249.1|2251.9|2249.5|2250.6|2248.4|212
1633399500000|2021-10-05 02:05:00|2251.3|2249.3|2252|2250|2252.6|2250.3|2251.2|2248.8|214
1633399800000|2021-10-05 02:10:00|2251.9|2249.9|2251.7|2249.7|2253.7|2251.3|2251.7|2249.4|190
1633400100000|2021-10-05 02:15:00|2251.6|2249.6|2250.1|2248.1|2251.9|2249.8|2249.6|2247.3|196
1633400400000|2021-10-05 02:20:00|2250|2248|2250.7|2248.7|2251.1|2249|2249.5|2247|223
1633400700000|2021-10-05 02:25:00|2250.6|2248.6|2250.6|2248.6|2251.4|2249|2250|2247.6|262
1633401000000|2021-10-05 02:30:00|2250.8|2248.8|2251.6|2248.6|2252|2249.5|2250.6|2247.7|176
1633401300000|2021-10-05 02:35:00|2251.7|2248.7|2251.3|2248.3|2253|2250|2251.2|2248.3|191
1633401600000|2021-10-05 02:40:00|2251.4|2248.4|2250.6|2247.6|2251.5|2248.9|2248.7|2246.1|220
1633401900000|2021-10-05 02:45:00|2250.7|2247.7|2250.4|2247.4|2250.9|2247.9|2249.3|2246.7|169
1633402200000|2021-10-05 02:50:00|2250.3|2247.3|2250.9|2247.9|2251.5|2248.7|2249.9|2247.3|146
1633402500000|2021-10-05 02:55:00|2250.8|2247.8|2251.7|2248.7|2251.8|2248.9|2250.1|2247.1|114
1633402800000|2021-10-05 03:00:00|2251.5|2248.5|2250.4|2247.4|2251.7|2248.8|2249.8|2247.4|157
1633403100000|2021-10-05 03:05:00|2250.5|2247.5|2248.8|2245.8|2250.7|2248.1|2248.2|2245.8|180
1633403400000|2021-10-05 03:10:00|2248.7|2245.7|2249.7|2246.7|2249.7|2247.2|2248.6|2245.6|169
1633403700000|2021-10-05 03:15:00|2249.6|2246.6|2249.6|2246.6|2250|2247.2|2248.8|2246|90
1633404000000|2021-10-05 03:20:00|2249.5|2246.5|2249.1|2246.1|2249.7|2246.9|2248.3|2245.5|170
1633404300000|2021-10-05 03:25:00|2249|2246|2247.9|2244.9|2249.5|2246.9|2247.2|2244.7|148
1633404600000|2021-10-05 03:30:00|2247.8|2244.8|2246.4|2244.4|2248.5|2245.8|2246.2|2243.8|197
1633404900000|2021-10-05 03:35:00|2247|2244|2247.3|2244.3|2247.4|2244.7|2246.2|2243.5|131
1633405200000|2021-10-05 03:40:00|2247.2|2244.2|2245.8|2242.8|2247.5|2244.6|2245.6|2242.8|96
1633405500000|2021-10-05 03:45:00|2245.7|2242.7|2245|2242|2245.8|2243.2|2244|2241|198
1633405800000|2021-10-05 03:50:00|2245.1|2242.1|2244.3|2241.3|2245.3|2242.7|2243.4|2240.4|154
1633406100000|2021-10-05 03:55:00|2244.2|2241.2|2244.7|2241.7|2245.4|2242.8|2243.4|2240.7|158
1633406400000|2021-10-05 04:00:00|2244.8|2241.8|2244.4|2241.4|2245.1|2242.4|2243.7|2241.2|165
1633406700000|2021-10-05 04:05:00|2244.5|2241.5|2243.4|2240.4|2244.7|2242.2|2243.3|2240.4|164
1633407000000|2021-10-05 04:10:00|2243.5|2240.5|2243.7|2240.7|2245.4|2242.7|2242.8|2240.3|246
1633407300000|2021-10-05 04:15:00|2243.6|2240.6|2243.3|2240.3|2244.8|2242.2|2243|2240.3|161
1633407600000|2021-10-05 04:20:00|2243.4|2240.4|2243.6|2240.6|2244.2|2241.2|2242.3|2240|166
1633407900000|2021-10-05 04:25:00|2243.7|2240.7|2242.4|2239.4|2243.7|2240.9|2242|2239.4|167
1633408200000|2021-10-05 04:30:00|2242.3|2239.3|2242.7|2239.7|2243.8|2240.9|2241.6|2239.1|246
1633408500000|2021-10-05 04:35:00|2242.8|2239.8|2243.3|2241.3|2244.4|2242.4|2242.2|2239.7|222
1633408800000|2021-10-05 04:40:00|2243.4|2241.4|2244.4|2242.4|2244.7|2242.4|2242.4|2240.2|206
1633409100000|2021-10-05 04:45:00|2244.2|2242.2|2243.3|2241.3|2244.9|2242.6|2243.1|2240.6|219
1633409400000|2021-10-05 04:50:00|2243.2|2241.2|2243.8|2241.8|2244.6|2242|2242.7|2240.2|192
1633409700000|2021-10-05 04:55:00|2244.3|2241.3|2245.1|2242.1|2245.1|2242.8|2243.2|2240.6|185
1633410000000|2021-10-05 05:00:00|2244.6|2242.6|2245.1|2242.1|2246|2243.8|2244.2|2241.8|175
1633410300000|2021-10-05 05:05:00|2245|2242|2246.9|2243.9|2247.5|2244.8|2243.7|2241.3|261
1633410600000|2021-10-05 05:10:00|2247|2244|2246|2244|2247.7|2245.2|2245.8|2243.3|169
1633410900000|2021-10-05 05:15:00|2246.2|2244.2|2248.7|2246.7|2249.7|2247.3|2246.1|2243.6|270
1633411200000|2021-10-05 05:20:00|2248.5|2246.5|2248.5|2246.5|2250.3|2247.8|2248|2245.9|220
1633411500000|2021-10-05 05:25:00|2248.4|2246.4|2249.2|2246.2|2250.4|2247.7|2247.4|2245.3|230
1633411800000|2021-10-05 05:30:00|2249.3|2246.3|2246.7|2244.7|2250.3|2247.4|2246.7|2244.2|226
1633412100000|2021-10-05 05:35:00|2246.6|2244.6|2246.3|2244.3|2247.7|2245.2|2245.8|2243.5|282
1633412400000|2021-10-05 05:40:00|2246.4|2244.4|2245.5|2243.5|2248|2245.1|2245.5|2243|271
1633412700000|2021-10-05 05:45:00|2245.6|2243.6|2242.8|2240.8|2246.3|2243.7|2242.5|2240.5|292
1633413000000|2021-10-05 05:50:00|2242.9|2240.9|2244|2241|2244.6|2241.9|2241.8|2239.8|291
1633413300000|2021-10-05 05:55:00|2243.9|2240.9|2246.9|2243.9|2247.1|2244.6|2243.1|2240.5|228
1633413600000|2021-10-05 06:00:00|2247|2244|2245.1|2243.1|2247.4|2244.9|2243.1|2241.1|472
1633413900000|2021-10-05 06:05:00|2245|2243|2245.1|2243.1|2245.7|2243.4|2242.2|2240.2|386
1633414200000|2021-10-05 06:10:00|2245.2|2243.2|2248.4|2246.4|2249.4|2247.4|2244.8|2242.7|345
1633414500000|2021-10-05 06:15:00|2248.3|2246.3|2248.6|2246.6|2249.2|2247.2|2247.3|2245.2|343
1633414800000|2021-10-05 06:20:00|2248.7|2246.7|2248.7|2246.7|2249.6|2247.4|2248|2246|299
1633415100000|2021-10-05 06:25:00|2248.6|2246.6|2248.7|2246.7|2249.2|2247.2|2246.2|2244.2|291
1633415400000|2021-10-05 06:30:00|2248.4|2246.4|2248.4|2246.4|2249.4|2247.2|2246.7|2244.4|424
1633415700000|2021-10-05 06:35:00|2248.2|2246.2|2250|2248|2250.7|2248|2246.9|2244.6|402
1633416000000|2021-10-05 06:40:00|2250.3|2247.3|2251.5|2248.5|2252.4|2249.9|2249|2246.6|339
1633416300000|2021-10-05 06:45:00|2251.4|2248.4|2248.8|2246.8|2251.7|2249.4|2247.3|2244.8|437
1633416600000|2021-10-05 06:50:00|2248.7|2246.7|2251.1|2249.1|2251.7|2249.5|2248.3|2245.9|280
1633416900000|2021-10-05 06:55:00|2251.2|2249.2|2251.7|2249.7|2252.5|2250.2|2250.5|2248.1|368
1633417200000|2021-10-05 07:00:00|2251.6|2249.6|2248.1|2246.1|2252.3|2249.8|2247.7|2245.3|610
1633417500000|2021-10-05 07:05:00|2248|2246|2251.2|2249.2|2252|2249.5|2246.8|2244.8|464
1633417800000|2021-10-05 07:10:00|2251.1|2249.1|2253.8|2251.8|2254.3|2251.8|2250.4|2248.1|537
1633418100000|2021-10-05 07:15:00|2253.7|2251.7|2260.2|2258.2|2260.6|2258.2|2253.7|2251.7|519
1633418400000|2021-10-05 07:20:00|2260.3|2258.3|2261.7|2259.7|2262.5|2259.8|2257.2|2255.2|494
1633418700000|2021-10-05 07:25:00|2261.6|2259.6|2261.8|2259.8|2263.1|2261.1|2259.8|2257.3|386
1633419000000|2021-10-05 07:30:00|2261.9|2259.9|2259.8|2257.8|2262.9|2260.6|2258.9|2256.4|480
1633419300000|2021-10-05 07:35:00|2259.9|2257.9|2261.6|2259.6|2263.5|2261.3|2259.6|2257.3|420
1633419600000|2021-10-05 07:40:00|2261.5|2259.5|2258.7|2256.7|2262|2259.5|2257.5|2255.1|390
1633419900000|2021-10-05 07:45:00|2258.8|2256.8|2259.7|2257.7|2260.9|2258.9|2258.4|2256|415
1633420200000|2021-10-05 07:50:00|2259.8|2257.8|2260.1|2257.1|2260.3|2258|2256.9|2254.5|439
1633420500000|2021-10-05 07:55:00|2260|2257|2260|2257|2260.7|2258.4|2258.8|2256.3|330
1633420800000|2021-10-05 08:00:00|2259.3|2257.3|2259.9|2257.9|2261.3|2258.6|2258.5|2256|349
1633421100000|2021-10-05 08:05:00|2259.8|2257.8|2262.3|2259.3|2262.4|2259.9|2259.3|2256.8|335
1633421400000|2021-10-05 08:10:00|2262.1|2259.1|2261.3|2258.3|2262.1|2259.7|2259.4|2257.1|385
1633421700000|2021-10-05 08:15:00|2261.4|2258.4|2260.8|2257.8|2261.8|2259.3|2259.9|2257.4|325
1633422000000|2021-10-05 08:20:00|2260.7|2257.7|2259.5|2256.5|2261|2258.5|2258|2255.3|319
1633422300000|2021-10-05 08:25:00|2259.6|2256.6|2259.6|2257.6|2260.1|2257.6|2258.8|2256.2|258
1633422600000|2021-10-05 08:30:00|2259.7|2257.7|2260.2|2257.2|2261|2258.3|2259|2256.5|371
1633422900000|2021-10-05 08:35:00|2260.1|2257.1|2258.2|2256.2|2262.1|2259.5|2258|2255.5|302
1633423200000|2021-10-05 08:40:00|2258.6|2255.6|2256.7|2254.7|2259|2256.6|2255.5|2252.9|272
1633423500000|2021-10-05 08:45:00|2257|2254|2255.7|2253.7|2257.1|2254.7|2253.5|2251.5|255
1633423800000|2021-10-05 08:50:00|2255.8|2253.8|2257.5|2254.5|2257.6|2255.1|2255.7|2253.7|210
1633424100000|2021-10-05 08:55:00|2257.3|2254.3|2255.3|2253.3|2258.1|2255.7|2255.1|2252.8|251
1633424400000|2021-10-05 09:00:00|2255.2|2253.2|2256.5|2254.5|2257.3|2254.8|2254.8|2252.6|309
1633424700000|2021-10-05 09:05:00|2256.6|2254.6|2256.2|2254.2|2257.1|2255|2255.7|2253.7|190
1633425000000|2021-10-05 09:10:00|2256.1|2254.1|2256.5|2254.5|2257.6|2255.3|2255.7|2253.7|213
1633425300000|2021-10-05 09:15:00|2256.6|2254.6|2257.7|2255.7|2257.7|2255.7|2256.3|2253.9|199
1633425600000|2021-10-05 09:20:00|2257.6|2255.6|2259.1|2257.1|2260|2257.6|2257.4|2255|295
1633425900000|2021-10-05 09:25:00|2258.8|2256.8|2258.6|2256.6|2260.6|2258.6|2258.5|2256.4|215
1633426200000|2021-10-05 09:30:00|2258.7|2256.7|2259|2257|2259.1|2257.1|2257.3|2254.7|342
1633426500000|2021-10-05 09:35:00|2259.1|2257.1|2259.5|2256.5|2260|2257.3|2258.1|2255.4|319
1633426800000|2021-10-05 09:40:00|2259.4|2256.4|2258.2|2256.2|2259.5|2257|2257.9|2255.4|249
1633427100000|2021-10-05 09:45:00|2258.3|2256.3|2258.2|2255.2|2259.1|2256.7|2256.9|2254.7|232
1633427400000|2021-10-05 09:50:00|2257.9|2255.9|2259.9|2256.9|2260.5|2258.1|2257.9|2255.5|259
1633427700000|2021-10-05 09:55:00|2259.7|2256.7|2260.7|2258.7|2261.5|2258.9|2258.9|2256.3|266
1633428000000|2021-10-05 10:00:00|2260.5|2258.5|2260|2257|2261.2|2258.7|2258.8|2256.4|146
1633428300000|2021-10-05 10:05:00|2260.1|2257.1|2258.2|2255.2|2260.6|2258|2257.5|2255.1|172
1633428600000|2021-10-05 10:10:00|2258.1|2255.1|2258.2|2256.2|2258.7|2256.3|2257.3|2254.8|151
1633428900000|2021-10-05 10:15:00|2258.3|2256.3|2258.5|2255.5|2258.8|2256.3|2257|2254.7|236
1633429200000|2021-10-05 10:20:00|2258.6|2255.6|2258.1|2256.1|2258.7|2256.2|2257.6|2255.2|226
1633429500000|2021-10-05 10:25:00|2258.2|2256.2|2256.7|2254.7|2259.2|2256.6|2256.7|2254.3|139
1633429800000|2021-10-05 10:30:00|2257.1|2254.1|2257.2|2255.2|2257.6|2255.3|2254.9|2252.3|350
1633430100000|2021-10-05 10:35:00|2257.1|2255.1|2258.1|2256.1|2258.6|2256.3|2256.1|2253.8|224
1633430400000|2021-10-05 10:40:00|2258|2256|2256.7|2254.7|2258.7|2256.3|2256.6|2254.6|216
1633430700000|2021-10-05 10:45:00|2256.6|2254.6|2255.5|2253.5|2256.7|2254.6|2254.3|2252.1|343
1633431000000|2021-10-05 10:50:00|2255.4|2253.4|2253.4|2250.4|2256.2|2253.7|2252.6|2250.4|357
1633431300000|2021-10-05 10:55:00|2253.5|2250.5|2251.4|2249.4|2254|2251.8|2251.4|2249.4|406
1633431600000|2021-10-05 11:00:00|2251.9|2248.9|2253.1|2250.1|2253.3|2250.7|2249.2|2247.2|397
1633431900000|2021-10-05 11:05:00|2253.4|2250.4|2250.2|2247.2|2254.5|2252|2249.9|2247.1|318
1633432200000|2021-10-05 11:10:00|2250.3|2247.3|2251.2|2248.2|2251.6|2249|2249.9|2247.2|237
1633432500000|2021-10-05 11:15:00|2251.3|2248.3|2250.3|2247.3|2251.3|2248.5|2248.3|2245.9|209
1633432800000|2021-10-05 11:20:00|2250.4|2247.4|2253.7|2251.7|2255.3|2252.7|2250.4|2247.4|376
1633433100000|2021-10-05 11:25:00|2253.8|2251.8|2256.8|2253.8|2257|2254.8|2253.7|2251.1|267
1633433400000|2021-10-05 11:30:00|2256.9|2253.9|2256.6|2254.6|2257.3|2255.1|2256|2253.8|244
1633433700000|2021-10-05 11:35:00|2256.5|2254.5|2258.8|2255.8|2260.4|2258.1|2256.5|2254.1|362
1633434000000|2021-10-05 11:40:00|2258.7|2255.7|2258.2|2255.2|2259.7|2257.2|2257.3|2254.5|259
1633434300000|2021-10-05 11:45:00|2258.1|2255.1|2256.2|2253.2|2258.2|2255.2|2255.5|2253|274
1633434600000|2021-10-05 11:50:00|2256.1|2253.1|2255.6|2252.6|2256.6|2254.1|2254.9|2252.2|287
1633434900000|2021-10-05 11:55:00|2255.5|2252.5|2254.2|2251.2|2256.1|2253.6|2252.9|2250.2|298
1633435200000|2021-10-05 12:00:00|2253.8|2251.8|2254.7|2251.7|2257.3|2254.9|2253|2250.5|486
1633435500000|2021-10-05 12:05:00|2254.6|2251.6|2257.9|2254.9|2258.1|2255.6|2253.8|2251.2|405
1633435800000|2021-10-05 12:10:00|2257.3|2255.3|2259.5|2256.5|2261|2258.5|2253.8|2251.6|565
1633436100000|2021-10-05 12:15:00|2259.6|2256.6|2259.4|2257.4|2260|2257.7|2256.5|2254.1|483
1633436400000|2021-10-05 12:20:00|2259.9|2257.9|2259.7|2256.7|2260.2|2257.9|2256.7|2254|597
1633436700000|2021-10-05 12:25:00|2259.6|2256.6|2261.9|2258.9|2263.7|2261.7|2257.3|2254.8|617
1633437000000|2021-10-05 12:30:00|2261.7|2258.7|2254.6|2252.6|2261.9|2259.6|2253.6|2251.6|826
1633437300000|2021-10-05 12:35:00|2254.8|2252.8|2254|2252|2255.5|2253.5|2252.5|2250.5|519
1633437600000|2021-10-05 12:40:00|2253.9|2251.9|2253.1|2251.1|2254.7|2252.7|2251.3|2249.3|531
1633437900000|2021-10-05 12:45:00|2253.2|2251.2|2250.5|2248.5|2254.1|2252.1|2250.5|2248.5|454
1633438200000|2021-10-05 12:50:00|2250.7|2248.7|2247.2|2245.2|2251.3|2249.3|2246.9|2244.9|570
1633438500000|2021-10-05 12:55:00|2247.3|2245.3|2247.8|2245.8|2249.1|2246.8|2245.8|2243.8|691
1633438800000|2021-10-05 13:00:00|2247.7|2245.7|2247.2|2245.2|2248.2|2246.2|2243.8|2241.8|778
1633439100000|2021-10-05 13:05:00|2247.3|2245.3|2241.6|2239.6|2247.8|2245.8|2240.5|2238.5|919
1633439400000|2021-10-05 13:10:00|2241.8|2239.8|2246.1|2244.1|2247.9|2245.9|2240.5|2238.5|730
1633439700000|2021-10-05 13:15:00|2246|2244|2248.8|2246.8|2249.9|2247.9|2243.8|2241.8|793
1633440000000|2021-10-05 13:20:00|2248.7|2246.7|2249.1|2246.1|2251.6|2249.4|2247.7|2245.4|560
1633440300000|2021-10-05 13:25:00|2249.2|2246.2|2251.6|2249.6|2253.2|2251|2247.3|2245.3|621
1633440600000|2021-10-05 13:30:00|2250.9|2248.9|2249.5|2247.5|2252.6|2250.4|2247.3|2245.3|1133
1633440900000|2021-10-05 13:35:00|2249.4|2247.4|2249.9|2247.9|2250.1|2247.9|2246.5|2244.5|1092
1633441200000|2021-10-05 13:40:00|2250.2|2248.2|2251.4|2248.4|2253.2|2251.2|2249.4|2247.2|764
1633441500000|2021-10-05 13:45:00|2251.2|2248.2|2248.8|2246.8|2252|2249|2245.4|2243.4|946
1633441800000|2021-10-05 13:50:00|2248.9|2246.9|2241|2239|2251.8|2249.8|2240.9|2238.9|974
1633442100000|2021-10-05 13:55:00|2240.8|2238.8|2244.3|2241.3|2245.9|2243.5|2239.8|2237.8|890
1633442400000|2021-10-05 14:00:00|2244|2241|2239.5|2237.5|2247.6|2245.6|2238.3|2235.9|1312
1633442700000|2021-10-05 14:05:00|2239.7|2237.7|2248.2|2246.2|2248.4|2246.4|2239.4|2237|1040
1633443000000|2021-10-05 14:10:00|2248.4|2246.4|2248.2|2246.2|2250.9|2248.9|2245.4|2243.4|834
1633443300000|2021-10-05 14:15:00|2248.1|2246.1|2250.1|2248.1|2250.1|2248.1|2245.6|2243.6|686
1633443600000|2021-10-05 14:20:00|2250.2|2248.2|2252.2|2250.2|2253.1|2251.1|2249.7|2247.7|759
1633443900000|2021-10-05 14:25:00|2252.3|2250.3|2253.1|2251.1|2254.7|2252.4|2250.7|2248.4|780
1633444200000|2021-10-05 14:30:00|2253.2|2251.2|2253.7|2251.7|2256.9|2254.9|2251.8|2249.8|720
1633444500000|2021-10-05 14:35:00|2253.8|2251.8|2253|2251|2255.4|2253.4|2250.1|2248.1|766
1633444800000|2021-10-05 14:40:00|2252.8|2250.8|2253.9|2251.9|2258.1|2255.7|2251.9|2249.8|752
1633445100000|2021-10-05 14:45:00|2254.1|2252.1|2251.4|2249.4|2254.5|2252.3|2248.8|2246.8|789
1633445400000|2021-10-05 14:50:00|2251.5|2249.5|2251.4|2249.4|2251.9|2249.9|2249.7|2247.7|543
1633445700000|2021-10-05 14:55:00|2251.3|2249.3|2251.9|2249.9|2254.2|2251.8|2249.5|2247.2|615
1633446000000|2021-10-05 15:00:00|2252.2|2249.2|2251.6|2249.6|2252.6|2250.4|2249.1|2247.1|627
1633446300000|2021-10-05 15:05:00|2251.7|2249.7|2259.3|2257.3|2261.1|2258.6|2251.6|2249.3|626
1633446600000|2021-10-05 15:10:00|2259.2|2257.2|2258.7|2255.7|2259.8|2257.4|2256.2|2253.3|574
1633446900000|2021-10-05 15:15:00|2258.5|2255.5|2259|2256|2260.7|2258.2|2257.7|2254.9|506
1633447200000|2021-10-05 15:20:00|2259.1|2256.1|2260|2257|2261.9|2259.5|2258.4|2255.8|515
1633447500000|2021-10-05 15:25:00|2260.1|2257.1|2260.2|2257.2|2262.3|2259.7|2259.8|2257.1|517
1633447800000|2021-10-05 15:30:00|2259.7|2257.7|2261.2|2259.2|2262|2259.4|2258.4|2255.8|590
1633448100000|2021-10-05 15:35:00|2261.7|2258.7|2260.1|2258.1|2263.8|2261.3|2259.6|2257.3|724
1633448400000|2021-10-05 15:40:00|2260|2258|2259.2|2257.2|2261.7|2259.3|2259.1|2257.1|444
1633448700000|2021-10-05 15:45:00|2259.8|2256.8|2257.7|2255.7|2260.8|2258.3|2257.1|2254.6|442
1633449000000|2021-10-05 15:50:00|2257.8|2255.8|2259.7|2257.7|2260.1|2257.7|2257.2|2254.9|430
1633449300000|2021-10-05 15:55:00|2260.3|2257.3|2259.1|2256.1|2260.4|2257.7|2258.4|2255.8|404
1633449600000|2021-10-05 16:00:00|2258.6|2256.6|2257.8|2255.8|2259.1|2256.6|2257|2254.5|345
1633449900000|2021-10-05 16:05:00|2257.7|2255.7|2256|2253|2258.2|2255.8|2255.5|2253|316
1633450200000|2021-10-05 16:10:00|2256.1|2253.1|2257.3|2255.3|2258|2255.4|2253.9|2251.4|324
1633450500000|2021-10-05 16:15:00|2257.4|2255.4|2258.2|2256.2|2259.4|2257.2|2256.4|2253.9|323
1633450800000|2021-10-05 16:20:00|2258.3|2256.3|2258.4|2255.4|2258.9|2256.7|2256.9|2254.8|254
1633451100000|2021-10-05 16:25:00|2258.6|2255.6|2257|2255|2258.6|2256.4|2256.4|2254.1|265
1633451400000|2021-10-05 16:30:00|2256.9|2254.9|2259.2|2257.2|2259.7|2257.4|2256.7|2254.3|280
1633451700000|2021-10-05 16:35:00|2259|2257|2260.1|2258.1|2261.2|2258.9|2258.8|2256.3|248
1633452000000|2021-10-05 16:40:00|2260.2|2258.2|2260.2|2258.2|2261.4|2259.1|2259.1|2257.1|275
1633452300000|2021-10-05 16:45:00|2260|2258|2260.4|2257.4|2260.9|2258.9|2259.9|2257.4|227
1633452600000|2021-10-05 16:50:00|2260.2|2258.2|2261.1|2258.1|2261.3|2258.7|2259.5|2256.7|212
1633452900000|2021-10-05 16:55:00|2260.7|2258.7|2260.6|2258.6|2261.2|2259.1|2260.3|2257.8|152
1633453200000|2021-10-05 17:00:00|2260.5|2258.5|2260.5|2257.5|2261.2|2258.7|2259.9|2257.3|278
1633453500000|2021-10-05 17:05:00|2260.1|2258.1|2261.6|2259.6|2261.9|2259.9|2259.8|2257.3|246
1633453800000|2021-10-05 17:10:00|2261.7|2259.7|2262.3|2260.3|2263.2|2261.1|2261.3|2259.3|248
1633454100000|2021-10-05 17:15:00|2261.8|2259.8|2260.7|2258.7|2262.8|2260.7|2260.3|2258.2|231
1633454400000|2021-10-05 17:20:00|2260.8|2258.8|2261.2|2259.2|2262|2260|2259.3|2256.8|343
1633454700000|2021-10-05 17:25:00|2261.1|2259.1|2261.2|2258.2|2262|2259.7|2260.6|2258.1|332
1633455000000|2021-10-05 17:30:00|2261.3|2258.3|2261.8|2259.8|2262.2|2260.2|2260.5|2258|213
1633455300000|2021-10-05 17:35:00|2261.9|2259.9|2262.4|2260.4|2262.6|2260.6|2261.4|2259.4|162
1633455600000|2021-10-05 17:40:00|2263.2|2260.2|2265.2|2263.2|2265.4|2263.4|2262.4|2259.9|212
1633455900000|2021-10-05 17:45:00|2265.3|2263.3|2265.6|2263.6|2267|2265|2265.2|2263.2|204
1633456200000|2021-10-05 17:50:00|2265.7|2263.7|2264.1|2262.1|2266.3|2264.3|2264|2262|197
1633456500000|2021-10-05 17:55:00|2264.2|2262.2|2264.1|2262.1|2264.9|2262.7|2263.6|2261.3|218
1633456800000|2021-10-05 18:00:00|2264|2262|2265|2263|2265.8|2263.5|2263.5|2261.2|162
1633457100000|2021-10-05 18:05:00|2264.9|2262.9|2263.7|2261.7|2265.9|2263.3|2263.5|2261.4|175
1633457400000|2021-10-05 18:10:00|2263.8|2261.8|2262.9|2260.9|2264|2262|2262.4|2260.4|184
1633457700000|2021-10-05 18:15:00|2262.8|2260.8|2263.3|2261.3|2264.2|2261.6|2262.6|2260.3|262
1633458000000|2021-10-05 18:20:00|2263.4|2261.4|2264.3|2262.3|2264.9|2262.4|2263.1|2261|179
1633458300000|2021-10-05 18:25:00|2264.2|2262.2|2264.3|2262.3|2264.9|2262.4|2263.5|2261.5|139
1633458600000|2021-10-05 18:30:00|2264.2|2262.2|2263.8|2261.8|2265.2|2262.9|2263.7|2261.4|170
1633458900000|2021-10-05 18:35:00|2263.7|2261.7|2264.2|2262.2|2264.7|2262.7|2263.4|2261|191
1633459200000|2021-10-05 18:40:00|2264.3|2262.3|2265.4|2263.4|2266.1|2263.6|2264.2|2262.2|147
1633459500000|2021-10-05 18:45:00|2265.2|2263.2|2265.4|2263.4|2266.2|2263.9|2265.1|2262.7|180
1633459800000|2021-10-05 18:50:00|2265.3|2263.3|2265.1|2263.1|2265.6|2263.4|2264.6|2262.2|165
1633460100000|2021-10-05 18:55:00|2265.2|2263.2|2263.9|2261.9|2265.8|2263.6|2263.9|2261.4|212
1633460400000|2021-10-05 19:00:00|2264|2262|2263.6|2261.6|2264.5|2262|2263.5|2261|209
1633460700000|2021-10-05 19:05:00|2263.7|2261.7|2265.2|2262.2|2265.3|2262.7|2263.5|2261|136
1633461000000|2021-10-05 19:10:00|2265.3|2262.3|2264.1|2262.1|2265.3|2262.7|2263.6|2261|143
1633461300000|2021-10-05 19:15:00|2264|2262|2263.1|2261.1|2264.5|2262|2262.9|2260.4|134
1633461600000|2021-10-05 19:20:00|2263|2261|2261.5|2259.5|2263.4|2261|2261.4|2259|190
1633461900000|2021-10-05 19:25:00|2261.6|2259.6|2262.5|2260.5|2263|2260.9|2260.6|2258.6|171
1633462200000|2021-10-05 19:30:00|2262.6|2260.6|2262.4|2260.4|2263.1|2261.1|2261.9|2259.6|138
1633462500000|2021-10-05 19:35:00|2262.3|2260.3|2262.4|2260.4|2262.9|2260.9|2262.1|2260.1|114
1633462800000|2021-10-05 19:40:00|2262.3|2260.3|2262.4|2260.4|2262.8|2260.6|2262.1|2259.7|110
1633463100000|2021-10-05 19:45:00|2262.3|2260.3|2262.4|2260.4|2262.8|2260.4|2261.9|2259.5|129
1633463400000|2021-10-05 19:50:00|2262.5|2260.5|2262.5|2259.5|2262.9|2260.5|2261.9|2259.4|154
1633463700000|2021-10-05 19:55:00|2262.6|2259.6|2262.3|2259.3|2264|2261.5|2261.7|2258.9|198
1633464000000|2021-10-05 20:00:00|2262.2|2259.2|2262.7|2260.7|2263.4|2261.1|2261.6|2259.2|136
1633464300000|2021-10-05 20:05:00|2262.6|2260.6|2263.2|2260.2|2263.2|2260.7|2262.5|2260.2|43
1633464600000|2021-10-05 20:10:00|2262.7|2260.7|2262.2|2260.2|2263.2|2260.7|2262.2|2260|34
1633464900000|2021-10-05 20:15:00|2262.1|2260.1|2261.8|2259.8|2262.7|2260.2|2261.6|2259.6|52
1633465200000|2021-10-05 20:20:00|2261.7|2259.7|2261.7|2259.7|2262.8|2260.3|2261.6|2259|75
1633465500000|2021-10-05 20:25:00|2261.5|2259.5|2262.2|2259.2|2262.6|2260|2261.5|2259.1|76
1633465800000|2021-10-05 20:30:00|2261.6|2258.6|2262.2|2259.2|2262.7|2259.7|2261.6|2258.6|91
1633466100000|2021-10-05 20:35:00|2262.3|2259.3|2262.1|2259.1|2262.7|2259.7|2261.8|2258.8|70
1633466400000|2021-10-05 20:40:00|2262|2259|2263|2260|2263.1|2260.2|2261.4|2258.9|127
1633466700000|2021-10-05 20:45:00|2262.6|2259.6|2262.5|2259.5|2263.5|2260.6|2261.6|2259.1|119
1633467000000|2021-10-05 20:50:00|2262.6|2259.6|2263.5|2260.5|2263.6|2260.6|2262.1|2259.1|114
1633467300000|2021-10-05 20:55:00|2263.4|2260.4|2264.5|2261.5|2265|2262|2262.6|2259.6|130
1633471200000|2021-10-05 22:00:00|2263.8|2260.8|2264.5|2261.5|2264.6|2261.6|2263.5|2260.5|109
1633471500000|2021-10-05 22:05:00|2264.6|2261.6|2264.8|2261.8|2265.2|2262.2|2264.1|2261.1|74
1633471800000|2021-10-05 22:10:00|2264.7|2261.7|2264.6|2261.6|2265.4|2262.4|2264.5|2261.5|42
1633472100000|2021-10-05 22:15:00|2264.5|2261.5|2264.8|2261.8|2264.8|2261.8|2264.2|2261.2|40
1633472400000|2021-10-05 22:20:00|2264.7|2261.7|2264.7|2261.7|2264.8|2261.8|2264.5|2261.5|38
1633472700000|2021-10-05 22:25:00|2264.6|2261.6|2264.2|2261.2|2265|2262|2264.2|2261.2|42
1633473000000|2021-10-05 22:30:00|2264.3|2261.3|2264.3|2261.3|2264.6|2261.6|2264|2261|50
1633473300000|2021-10-05 22:35:00|2264.4|2261.4|2264.2|2261.2|2264.8|2262.3|2264|2261.2|66
1633473600000|2021-10-05 22:40:00|2264.3|2261.3|2264.6|2261.6|2264.6|2261.6|2264|2261|39
1633473900000|2021-10-05 22:45:00|2264.5|2261.5|2264.3|2261.3|2264.5|2261.5|2264.1|2261.1|54
1633474200000|2021-10-05 22:50:00|2264.4|2261.4|2264|2261|2264.4|2261.6|2263.3|2260.8|35
1633474500000|2021-10-05 22:55:00|2263.9|2260.9|2263.8|2260.8|2264.2|2261.5|2263.1|2260.7|57
1633474800000|2021-10-05 23:00:00|2263.9|2260.9|2263.8|2260.8|2264.4|2261.9|2263.3|2260.7|70
1633475100000|2021-10-05 23:05:00|2263.9|2260.9|2263|2260|2264|2261.5|2262.9|2259.9|52
1633475400000|2021-10-05 23:10:00|2263.1|2260.1|2263.3|2260.3|2263.4|2260.4|2262.1|2259.5|81
1633475700000|2021-10-05 23:15:00|2263|2260|2262.8|2259.8|2263.9|2261.3|2262.8|2259.8|77
1633476000000|2021-10-05 23:20:00|2263.1|2260.1|2263.2|2260.2|2263.7|2261.2|2262.6|2260.1|97
1633476300000|2021-10-05 23:25:00|2263.1|2260.1|2263.1|2260.1|2263.6|2261|2262.7|2259.7|64
1633476600000|2021-10-05 23:30:00|2262.8|2260.8|2263.1|2260.1|2263.5|2261|2262.3|2259.8|89
1633476900000|2021-10-05 23:35:00|2263.2|2260.2|2263.9|2260.9|2264|2261|2262.5|2260|78
1633477200000|2021-10-05 23:40:00|2264|2261|2264.4|2261.4|2264.5|2262|2263.3|2260.3|88
1633477500000|2021-10-05 23:45:00|2264.3|2261.3|2263.3|2261.3|2264.7|2261.9|2263.2|2260.2|115
1633477800000|2021-10-05 23:50:00|2263.2|2261.2|2263.7|2260.7|2264.3|2261.9|2263.2|2260.6|65
1633478100000|2021-10-05 23:55:00|2263.8|2260.8|2263.8|2261.8|2264.2|2262|2263.5|2260.8|99
1633478400000|2021-10-06 00:00:00|2264.1|2261.1|2261.8|2259.8|2264.1|2261.8|2261.7|2259.3|293
1633478700000|2021-10-06 00:05:00|2261.7|2259.7|2259.4|2257.4|2262.1|2259.9|2259.2|2256.7|274
1633479000000|2021-10-06 00:10:00|2259.5|2257.5|2259|2256|2259.9|2257.5|2258.2|2255.6|186
1633479300000|2021-10-06 00:15:00|2258.9|2255.9|2258.9|2255.9|2259.4|2257|2257.2|2254.6|179
1633479600000|2021-10-06 00:20:00|2259|2256|2260.7|2257.7|2261.4|2258.7|2258.8|2256|195
1633479900000|2021-10-06 00:25:00|2260.8|2257.8|2259.8|2256.8|2260.9|2258.4|2259.2|2256.7|194
1633480200000|2021-10-06 00:30:00|2259.9|2256.9|2261.3|2258.3|2261.4|2258.8|2259.8|2256.8|152
1633480500000|2021-10-06 00:35:00|2261.2|2258.2|2260.7|2258.7|2261.8|2259.4|2260.7|2258.1|141
1633480800000|2021-10-06 00:40:00|2260.8|2258.8|2260.8|2257.8|2261.4|2258.9|2259.8|2257.3|154
1633481100000|2021-10-06 00:45:00|2260.4|2258.4|2261.2|2258.2|2261.3|2258.8|2259.2|2256.7|177
1633481400000|2021-10-06 00:50:00|2261.3|2258.3|2261.9|2258.9|2262.2|2259.5|2260.2|2257.9|195
1633481700000|2021-10-06 00:55:00|2261.8|2258.8|2260.8|2257.8|2262.6|2260|2260.7|2257.7|149
1633482000000|2021-10-06 01:00:00|2260.9|2257.9|2261.1|2259.1|2262.2|2259.4|2260.2|2257.6|349
1633482300000|2021-10-06 01:05:00|2261|2259|2260.3|2257.3|2261.8|2259.2|2259.8|2257.3|206
1633482600000|2021-10-06 01:10:00|2259.9|2256.9|2256|2253|2260|2257.5|2255.5|2253|242
1633482900000|2021-10-06 01:15:00|2256.2|2253.2|2254.1|2251.1|2256.2|2253.8|2253.2|2250.6|290
1633483200000|2021-10-06 01:20:00|2254|2251|2254|2251|2254.8|2251.9|2253.7|2250.8|127
1633483500000|2021-10-06 01:25:00|2254.1|2251.1|2253.6|2250.6|2254.3|2251.3|2252.9|2249.9|153
1633483800000|2021-10-06 01:30:00|2253.7|2250.7|2252.9|2249.9|2253.7|2250.7|2251.7|2248.9|295
1633484100000|2021-10-06 01:35:00|2253|2250|2254.1|2251.1|2254.8|2252.3|2251.7|2248.7|262
1633484400000|2021-10-06 01:40:00|2254|2251|2253.5|2250.5|2254|2251.5|2252|2249.5|239
1633484700000|2021-10-06 01:45:00|2253.4|2250.4|2252.1|2250.1|2253.5|2251|2251.6|2249.2|160
1633485000000|2021-10-06 01:50:00|2252|2250|2251|2249|2252.5|2250.1|2249.8|2247.1|219
1633485300000|2021-10-06 01:55:00|2251.1|2249.1|2254|2252|2254.5|2252.5|2251.1|2248.9|249
1633485600000|2021-10-06 02:00:00|2253.7|2251.7|2253.5|2250.5|2254.7|2252.5|2252.7|2250.1|269
1633485900000|2021-10-06 02:05:00|2252.8|2250.8|2250.8|2247.8|2253|2250.8|2250.2|2247.7|237
1633486200000|2021-10-06 02:10:00|2250.7|2247.7|2250.1|2248.1|2250.9|2248.4|2249.6|2247|210
1633486500000|2021-10-06 02:15:00|2250.2|2248.2|2251.4|2249.4|2252.4|2249.6|2250.2|2247.7|177
1633486800000|2021-10-06 02:20:00|2252|2249|2254.7|2251.7|2255.1|2252.6|2251.5|2248.7|221
1633487100000|2021-10-06 02:25:00|2254.6|2251.6|2255.5|2252.5|2255.5|2253.2|2254|2251.4|137
1633487400000|2021-10-06 02:30:00|2255|2253|2255.1|2252.1|2255.7|2253.1|2254|2251.5|106
1633487700000|2021-10-06 02:35:00|2255|2252|2254.7|2251.7|2255.3|2253.1|2254.1|2251.7|111
1633488000000|2021-10-06 02:40:00|2254.6|2251.6|2253.6|2250.6|2254.9|2252.1|2253|2250.5|100
1633488300000|2021-10-06 02:45:00|2253.7|2250.7|2251.2|2248.2|2253.7|2251.2|2250|2247.5|266
1633488600000|2021-10-06 02:50:00|2251.3|2248.3|2251|2248|2252.2|2249.4|2250.3|2247.6|354
1633488900000|2021-10-06 02:55:00|2251.1|2248.1|2251.9|2248.9|2252.1|2249.5|2249.4|2246.9|271
1633489200000|2021-10-06 03:00:00|2251.8|2248.8|2250.6|2247.6|2252.3|2250|2250|2247.5|139
1633489500000|2021-10-06 03:05:00|2250.7|2247.7|2250.4|2247.4|2251|2248.9|2249.5|2246.8|200
1633489800000|2021-10-06 03:10:00|2250.1|2247.1|2250.1|2247.1|2250.6|2247.8|2249.2|2246.5|161
1633490100000|2021-10-06 03:15:00|2249.7|2247.7|2250.3|2247.3|2250.8|2248.2|2249.1|2246.2|166
1633490400000|2021-10-06 03:20:00|2250.2|2247.2|2248.9|2246.9|2250.3|2247.3|2248|2245.5|222
1633490700000|2021-10-06 03:25:00|2249.4|2246.4|2248.4|2246.4|2249.6|2246.9|2248|2245.5|158
1633491000000|2021-10-06 03:30:00|2248.3|2246.3|2249.3|2247.3|2249.8|2247.7|2248.1|2245.7|232
1633491300000|2021-10-06 03:35:00|2249.2|2247.2|2249.2|2247.2|2250.1|2247.5|2248.7|2246.1|153
1633491600000|2021-10-06 03:40:00|2249.1|2247.1|2250.4|2247.4|2250.7|2248.4|2248.8|2246.2|195
1633491900000|2021-10-06 03:45:00|2250.3|2247.3|2250.5|2247.5|2251.2|2248.8|2249.1|2246.7|143
1633492200000|2021-10-06 03:50:00|2250.6|2247.6|2251.4|2248.4|2251.4|2248.9|2249.2|2246.8|178
1633492500000|2021-10-06 03:55:00|2251.1|2249.1|2250.9|2248.9|2252|2249.2|2250.4|2247.9|171
1633492800000|2021-10-06 04:00:00|2251|2249|2249.2|2247.2|2251.5|2249|2249.1|2246.8|144
1633493100000|2021-10-06 04:05:00|2249.3|2247.3|2248.2|2246.2|2250.1|2247.6|2247.5|2245.2|196
1633493400000|2021-10-06 04:10:00|2248.1|2246.1|2246.5|2244.5|2248.7|2246.3|2246.5|2243.7|193
1633493700000|2021-10-06 04:15:00|2246.4|2244.4|2245|2243|2247.5|2245.3|2244.8|2242.6|307
1633494000000|2021-10-06 04:20:00|2244.9|2242.9|2244.2|2242.2|2246.4|2244.1|2244.2|2241.5|238
1633494300000|2021-10-06 04:25:00|2243.9|2241.9|2243.2|2240.2|2244.5|2242|2242.3|2239.9|250
1633494600000|2021-10-06 04:30:00|2242.7|2240.7|2244.8|2242.8|2245.5|2243.2|2240.8|2238.6|254
1633494900000|2021-10-06 04:35:00|2244.7|2242.7|2244.6|2242.6|2245.6|2243.3|2243.9|2241.2|222
1633495200000|2021-10-06 04:40:00|2244.7|2242.7|2243.4|2241.4|2245.6|2243.3|2242.8|2240.2|322
1633495500000|2021-10-06 04:45:00|2244|2241|2243.6|2241.6|2245.3|2242.9|2243.2|2240.9|260
1633495800000|2021-10-06 04:50:00|2243.5|2241.5|2243.3|2241.3|2244.9|2242.8|2243.2|2240.6|220
1633496100000|2021-10-06 04:55:00|2243.2|2241.2|2242.1|2240.1|2244.1|2242|2241.6|2239.1|217
1633496400000|2021-10-06 05:00:00|2242|2240|2243.9|2241.9|2244.6|2242.1|2241.2|2238.6|255
1633496700000|2021-10-06 05:05:00|2243.8|2241.8|2245.3|2243.3|2246.3|2243.7|2243.8|2241.4|234
1633497000000|2021-10-06 05:10:00|2245.2|2243.2|2246.3|2244.3|2246.5|2244.3|2245.1|2242.6|192
1633497300000|2021-10-06 05:15:00|2246.2|2244.2|2245.2|2243.2|2247.4|2244.9|2244.3|2241.9|291
1633497600000|2021-10-06 05:20:00|2245.9|2242.9|2245.1|2243.1|2246.1|2243.8|2244.2|2241.6|211
1633497900000|2021-10-06 05:25:00|2245|2243|2245.9|2243.9|2246.9|2244.7|2245|2242.5|202
1633498200000|2021-10-06 05:30:00|2245.8|2243.8|2243.4|2241.4|2246.3|2243.9|2243.1|2240.6|267
1633498500000|2021-10-06 05:35:00|2243.3|2241.3|2241.8|2239.8|2244.5|2242.4|2241.5|2239|294
1633498800000|2021-10-06 05:40:00|2241.9|2239.9|2239.9|2237.9|2242.3|2240.2|2239.6|2237.3|300
1633499100000|2021-10-06 05:45:00|2240|2238|2242.3|2240.3|2243|2240.5|2239.1|2236.7|245
1633499400000|2021-10-06 05:50:00|2242.2|2240.2|2240.1|2238.1|2243.4|2241|2239.2|2236.9|215
1633499700000|2021-10-06 05:55:00|2240.7|2237.7|2240|2237|2241.1|2238.4|2239.1|2236.7|216
1633500000000|2021-10-06 06:00:00|2239.9|2236.9|2242.2|2239.2|2242.4|2239.9|2236.8|2234.8|475
1633500300000|2021-10-06 06:05:00|2242.1|2239.1|2244|2242|2244.7|2242.2|2240.5|2238.3|358
1633500600000|2021-10-06 06:10:00|2244.1|2242.1|2247.9|2244.9|2248.2|2245.6|2243.3|2240.8|348
1633500900000|2021-10-06 06:15:00|2248.1|2245.1|2247.3|2244.3|2248.6|2246|2245.7|2243.1|407
1633501200000|2021-10-06 06:20:00|2247.2|2244.2|2244.7|2241.7|2247.6|2244.6|2243.9|2241.5|424
1633501500000|2021-10-06 06:25:00|2244.3|2242.3|2242.8|2240.8|2244.9|2242.5|2242.7|2240.3|308
1633501800000|2021-10-06 06:30:00|2242.7|2240.7|2246.8|2244.8|2247.3|2245.3|2240.8|2238.4|381
1633502100000|2021-10-06 06:35:00|2246.9|2244.9|2251.2|2249.2|2251.2|2249.2|2246.8|2244.6|530
1633502400000|2021-10-06 06:40:00|2250.8|2248.8|2248.2|2246.2|2251.5|2249|2247.3|2245.3|349
1633502700000|2021-10-06 06:45:00|2248.3|2246.3|2247|2245|2249.6|2247.2|2246.1|2243.7|272
1633503000000|2021-10-06 06:50:00|2247.2|2245.2|2249.2|2247.2|2251.1|2248.7|2247.1|2245.1|389
1633503300000|2021-10-06 06:55:00|2249|2247|2247.5|2245.5|2250.8|2248.5|2247.3|2245.2|415
1633503600000|2021-10-06 07:00:00|2247.6|2245.6|2242.3|2240.3|2249|2246.8|2242.3|2240.1|732
1633503900000|2021-10-06 07:05:00|2242.4|2240.4|2240.4|2237.4|2244.9|2242.4|2238.1|2236.1|642
1633504200000|2021-10-06 07:10:00|2240.3|2237.3|2240.2|2238.2|2242.9|2240.3|2238.3|2235.9|858
1633504500000|2021-10-06 07:15:00|2239.8|2237.8|2242.6|2240.6|2243.3|2240.7|2239.2|2237.2|681
1633504800000|2021-10-06 07:20:00|2242.4|2240.4|2246.4|2244.4|2247.5|2245|2242|2239.8|659
1633505100000|2021-10-06 07:25:00|2246.3|2244.3|2247.5|2244.5|2249.6|2247.4|2244.4|2242.2|674
1633505400000|2021-10-06 07:30:00|2247.7|2244.7|2245.8|2242.8|2248.4|2245.9|2244.7|2242|548
1633505700000|2021-10-06 07:35:00|2245.7|2242.7|2243.8|2240.8|2246.5|2244|2243.3|2240.6|546
1633506000000|2021-10-06 07:40:00|2243.7|2240.7|2244.8|2242.8|2246.3|2244.3|2242.1|2239.7|477
1633506300000|2021-10-06 07:45:00|2245|2243|2239.6|2237.6|2245.4|2243|2239.6|2237.2|482
1633506600000|2021-10-06 07:50:00|2240|2237|2238.5|2236.5|2240.2|2237.6|2236.3|2233.6|578
1633506900000|2021-10-06 07:55:00|2238.4|2236.4|2240|2237|2240.7|2238.7|2237.3|2235|588
1633507200000|2021-10-06 08:00:00|2239.9|2236.9|2235.5|2232.5|2240|2237|2231.4|2228.4|760
1633507500000|2021-10-06 08:05:00|2235.4|2232.4|2235.8|2233.8|2239|2236.4|2233.5|2231.3|709
1633507800000|2021-10-06 08:10:00|2235.9|2233.9|2239.1|2237.1|2239.8|2237.3|2235|2232.6|505
1633508100000|2021-10-06 08:15:00|2239.2|2237.2|2235.5|2232.5|2239.2|2237.2|2234.5|2232.1|498
1633508400000|2021-10-06 08:20:00|2235.4|2232.4|2238.8|2235.8|2238.9|2236.6|2233|2230.7|709
1633508700000|2021-10-06 08:25:00|2238.7|2235.7|2238.1|2236.1|2239.5|2237|2236.7|2234.3|459
1633509000000|2021-10-06 08:30:00|2238|2236|2239|2237|2239.7|2237.2|2237.2|2234.8|382
1633509300000|2021-10-06 08:35:00|2239.1|2237.1|2236.1|2234.1|2240.1|2238.1|2235.6|2233.6|359
1633509600000|2021-10-06 08:40:00|2236.2|2234.2|2238|2236|2239|2236.8|2236|2234|400
1633509900000|2021-10-06 08:45:00|2237.9|2235.9|2233.6|2231.6|2238.3|2236.1|2233|2230.7|454
1633510200000|2021-10-06 08:50:00|2233.5|2231.5|2230.3|2228.3|2234.3|2231.7|2228.9|2226.9|411
1633510500000|2021-10-06 08:55:00|2230.4|2228.4|2228.9|2226.9|2231.9|2229.3|2228.1|2225.5|417
1633510800000|2021-10-06 09:00:00|2228.8|2226.8|2232.6|2230.6|2233|2230.7|2228.2|2226.1|592
1633511100000|2021-10-06 09:05:00|2232.4|2230.4|2228.8|2226.8|2232.4|2230.4|2228.7|2226.3|520
1633511400000|2021-10-06 09:10:00|2228.7|2226.7|2230.9|2228.9|2232.2|2230.2|2227.7|2225.3|497
1633511700000|2021-10-06 09:15:00|2230.8|2228.8|2232|2230|2232.5|2230.1|2229.8|2227.8|486
1633512000000|2021-10-06 09:20:00|2231.8|2229.8|2231.2|2229.2|2233.9|2231.4|2229.7|2227.4|420
1633512300000|2021-10-06 09:25:00|2231.1|2229.1|2231.1|2229.1|2232|2229.8|2230.4|2228.4|361
1633512600000|2021-10-06 09:30:00|2231.2|2229.2|2233.4|2231.4|2233.9|2231.8|2230.1|2228.1|396
1633512900000|2021-10-06 09:35:00|2233.5|2231.5|2231.6|2229.6|2233.9|2231.5|2230.7|2228.3|382
1633513200000|2021-10-06 09:40:00|2232.1|2229.1|2231.1|2229.1|2233.4|2230.9|2231|2228.8|395
1633513500000|2021-10-06 09:45:00|2231|2229|2229.6|2227.6|2231.1|2229.1|2229.4|2227.2|273
1633513800000|2021-10-06 09:50:00|2229.7|2227.7|2225.2|2223.2|2230.4|2228.4|2225.2|2223.2|377
1633514100000|2021-10-06 09:55:00|2225.1|2223.1|2228.7|2226.7|2229.4|2226.9|2222.1|2219.8|536
1633514400000|2021-10-06 10:00:00|2228.3|2226.3|2227.2|2225.2|2229.1|2226.8|2226.5|2224.1|492
1633514700000|2021-10-06 10:05:00|2227.3|2225.3|2228.2|2225.2|2228.7|2226.2|2226|2224|441
1633515000000|2021-10-06 10:10:00|2227.6|2225.6|2229.9|2227.9|2230.3|2228|2227.3|2224.9|370
1633515300000|2021-10-06 10:15:00|2230.2|2228.2|2231.4|2229.4|2232.3|2229.9|2229.8|2227.7|334
1633515600000|2021-10-06 10:20:00|2231.3|2229.3|2229|2227|2231.7|2229.4|2227.9|2225.7|295
1633515900000|2021-10-06 10:25:00|2228.8|2226.8|2229.3|2227.3|2232.2|2229.8|2228.8|2226.7|336
1633516200000|2021-10-06 10:30:00|2229.4|2227.4|2226.2|2224.2|2230.3|2227.9|2226.1|2223.6|416
1633516500000|2021-10-06 10:35:00|2226.3|2224.3|2228.9|2226.9|2229.8|2227.3|2226.1|2223.8|349
1633516800000|2021-10-06 10:40:00|2228.8|2226.8|2229.2|2227.2|2231.1|2229.1|2228.4|2225.9|357
1633517100000|2021-10-06 10:45:00|2229.3|2227.3|2227.5|2225.5|2229.9|2227.6|2227|2225|290
1633517400000|2021-10-06 10:50:00|2227.4|2225.4|2229|2227|2230.8|2228.3|2227.3|2225.1|241
1633517700000|2021-10-06 10:55:00|2229.1|2227.1|2230.3|2227.3|2231.5|2229.2|2228.6|2226.6|388
1633518000000|2021-10-06 11:00:00|2230|2228|2232.6|2230.6|2233.2|2231.2|2229.1|2226.4|593
1633518300000|2021-10-06 11:05:00|2232.7|2230.7|2231.6|2228.6|2233.1|2230.7|2230.3|2227.8|409
1633518600000|2021-10-06 11:10:00|2231.7|2228.7|2233.2|2231.2|2234.4|2231.9|2231|2228.5|452
1633518900000|2021-10-06 11:15:00|2233.3|2231.3|2234.1|2232.1|2236.1|2233.8|2232.9|2230.4|619
1633519200000|2021-10-06 11:20:00|2234|2232|2237.9|2235.9|2239.1|2236.9|2233.9|2231.5|620
1633519500000|2021-10-06 11:25:00|2237.8|2235.8|2235.9|2233.9|2238.9|2236.9|2235.5|2233|588
1633519800000|2021-10-06 11:30:00|2235.8|2233.8|2232.2|2230.2|2236.6|2234.4|2231.2|2228.6|469
1633520100000|2021-10-06 11:35:00|2232.7|2229.7|2234.2|2232.2|2234.8|2232.5|2231.2|2228.6|448
1633520400000|2021-10-06 11:40:00|2234.3|2232.3|2236.6|2234.6|2237.3|2234.9|2234.1|2232.1|411
1633520700000|2021-10-06 11:45:00|2236.7|2234.7|2235.2|2233.2|2237.4|2235.4|2235.1|2232.7|385
1633521000000|2021-10-06 11:50:00|2235.3|2233.3|2237.7|2234.7|2237.8|2235.4|2234.4|2231.8|423
1633521300000|2021-10-06 11:55:00|2237.8|2234.8|2236.1|2233.1|2240.8|2238.3|2235.2|2232.9|510
1633521600000|2021-10-06 12:00:00|2236|2233|2236.4|2234.4|2241.4|2238.7|2235.6|2233|559
1633521900000|2021-10-06 12:05:00|2236.6|2234.6|2239.4|2236.4|2243.6|2241.3|2235.5|2233.5|631
1633522200000|2021-10-06 12:10:00|2239.5|2236.5|2243|2240|2245|2242.3|2238.7|2236.1|679
1633522500000|2021-10-06 12:15:00|2242.9|2239.9|2239|2237|2243.6|2240.8|2236.2|2233.2|1139
1633522800000|2021-10-06 12:20:00|2239.1|2237.1|2247.9|2245.9|2248.5|2245.9|2238.7|2236.3|998
1633523100000|2021-10-06 12:25:00|2247.8|2245.8|2250.2|2248.2|2250.8|2248.3|2241|2239|990
1633523400000|2021-10-06 12:30:00|2250|2248|2253.3|2251.3|2254.6|2252|2246.1|2244.1|1145
1633523700000|2021-10-06 12:35:00|2253.2|2251.2|2251.7|2249.7|2254.3|2251.7|2249|2246.9|943
1633524000000|2021-10-06 12:40:00|2251.8|2249.8|2255.7|2253.7|2259.3|2256.7|2251|2249|1019
1633524300000|2021-10-06 12:45:00|2255.6|2253.6|2256.6|2253.6|2257.6|2255.1|2253.5|2251.2|634
1633524600000|2021-10-06 12:50:00|2256.9|2253.9|2253.4|2250.4|2258.8|2255.8|2252.3|2249.3|560
1633524900000|2021-10-06 12:55:00|2252.9|2250.9|2257|2254|2257.4|2254.6|2250|2247|648
1633525200000|2021-10-06 13:00:00|2256.9|2253.9|2254|2251|2258|2255.3|2252.5|2249.9|764
1633525500000|2021-10-06 13:05:00|2253.9|2250.9|2246.8|2244.8|2254.3|2251.3|2245.6|2243.3|683
1633525800000|2021-10-06 13:10:00|2246.7|2244.7|2245.8|2242.8|2250.6|2248.1|2245.4|2242.4|716
1633526100000|2021-10-06 13:15:00|2245.7|2242.7|2241.6|2239.6|2246.1|2243.1|2241.2|2239|587
1633526400000|2021-10-06 13:20:00|2241.7|2239.7|2241.1|2238.1|2243.3|2241.3|2237.5|2235.4|685
1633526700000|2021-10-06 13:25:00|2240.5|2238.5|2243.5|2240.5|2244.3|2242.2|2238.3|2235.7|612
1633527000000|2021-10-06 13:30:00|2243.3|2240.3|2249.6|2246.6|2251.5|2249.1|2241.5|2239|1228
1633527300000|2021-10-06 13:35:00|2249.7|2246.7|2251.5|2248.5|2254.4|2251.8|2248.1|2245.4|1046
1633527600000|2021-10-06 13:40:00|2251.6|2248.6|2247.1|2244.1|2253|2250.1|2246.3|2243.7|1035
1633527900000|2021-10-06 13:45:00|2247.7|2244.7|2249.2|2247.2|2250.8|2248.8|2245|2242.6|988
1633528200000|2021-10-06 13:50:00|2249.6|2246.6|2247.8|2245.8|2250|2247.7|2243.8|2241.5|831
1633528500000|2021-10-06 13:55:00|2247.7|2245.7|2241|2239|2248.1|2245.9|2239|2237|954
1633528800000|2021-10-06 14:00:00|2240.9|2238.9|2239.5|2237.5|2245.6|2243.6|2237.8|2235.5|1258
1633529100000|2021-10-06 14:05:00|2239.6|2237.6|2235.4|2233.4|2240|2237.9|2233.6|2231|976
1633529400000|2021-10-06 14:10:00|2235.2|2233.2|2238.7|2236.7|2238.8|2236.8|2232.1|2229.5|969
1633529700000|2021-10-06 14:15:00|2238.5|2236.5|2236.9|2233.9|2240.5|2238.2|2235.7|2232.8|940
1633530000000|2021-10-06 14:20:00|2237|2234|2240|2237|2241.1|2238.5|2236.5|2233.7|1009
1633530300000|2021-10-06 14:25:00|2239.9|2236.9|2242.4|2239.4|2242.7|2239.7|2237.6|2234.6|851
1633530600000|2021-10-06 14:30:00|2242.7|2239.7|2246.3|2244.3|2247.2|2244.7|2241.1|2238.7|908
1633530900000|2021-10-06 14:35:00|2246.5|2244.5|2246|2243|2249|2246.5|2244.6|2242.1|567
1633531200000|2021-10-06 14:40:00|2246.2|2243.2|2244.8|2242.8|2249.1|2246.4|2244|2241.5|707
1633531500000|2021-10-06 14:45:00|2245.4|2242.4|2248.7|2245.7|2248.7|2245.7|2244.9|2241.9|667
1633531800000|2021-10-06 14:50:00|2248.5|2245.5|2251.9|2249.9|2253.8|2251.6|2248.5|2245.5|748
1633532100000|2021-10-06 14:55:00|2251.8|2249.8|2248.4|2246.4|2252.2|2250|2247.5|2245.5|711
1633532400000|2021-10-06 15:00:00|2248.5|2246.5|2244.7|2242.7|2249.6|2247.6|2244.2|2242.2|605
1633532700000|2021-10-06 15:05:00|2244.6|2242.6|2240.8|2238.8|2246.3|2243.8|2240.7|2238.3|651
1633533000000|2021-10-06 15:10:00|2241.3|2238.3|2243.3|2240.3|2245.4|2242.9|2239.7|2237.2|677
1633533300000|2021-10-06 15:15:00|2243.2|2240.2|2240.7|2237.7|2244.6|2241.8|2238.1|2235.5|603
1633533600000|2021-10-06 15:20:00|2240.6|2237.6|2240.7|2237.7|2241.3|2238.9|2238.6|2236|651
1633533900000|2021-10-06 15:25:00|2240.8|2237.8|2241.2|2238.2|2241.4|2238.4|2237.6|2234.6|644
1633534200000|2021-10-06 15:30:00|2241.1|2238.1|2241.9|2238.9|2243.4|2240.8|2240.4|2237.4|602
1633534500000|2021-10-06 15:35:00|2242|2239|2245.3|2242.3|2245.4|2242.8|2241.1|2238.2|517
1633534800000|2021-10-06 15:40:00|2245.4|2242.4|2247.9|2244.9|2248.6|2245.6|2245.3|2242.3|505
1633535100000|2021-10-06 15:45:00|2248|2245|2248.7|2245.7|2250.6|2247.6|2247.8|2245|427
1633535400000|2021-10-06 15:50:00|2248.8|2245.8|2249.9|2246.9|2250.1|2247.4|2248.2|2245.5|376
1633535700000|2021-10-06 15:55:00|2250|2247|2253.9|2250.9|2254.2|2251.3|2249.6|2246.6|359
1633536000000|2021-10-06 16:00:00|2253.8|2250.8|2252.2|2250.2|2255.7|2253.3|2251.9|2249.6|441
1633536300000|2021-10-06 16:05:00|2252.3|2250.3|2254.5|2252.5|2255.4|2253.2|2251.3|2249|483
1633536600000|2021-10-06 16:10:00|2254.4|2252.4|2254|2252|2255.5|2253.2|2253.2|2250.7|368
1633536900000|2021-10-06 16:15:00|2253.9|2251.9|2252.8|2250.8|2254.2|2252.2|2251.3|2249.1|378
1633537200000|2021-10-06 16:20:00|2253.5|2250.5|2252.9|2250.9|2254.1|2251.5|2252.1|2249.7|340
1633537500000|2021-10-06 16:25:00|2252.8|2250.8|2253.2|2250.2|2253.7|2251.3|2251.6|2249.1|413
1633537800000|2021-10-06 16:30:00|2252.7|2250.7|2253.7|2251.7|2254.5|2252|2251.3|2249|415
1633538100000|2021-10-06 16:35:00|2253.6|2251.6|2253.2|2250.2|2254.7|2251.8|2252.5|2250.1|363
1633538400000|2021-10-06 16:40:00|2253.1|2250.1|2252.2|2250.2|2253.6|2251.2|2251.7|2249.3|313
1633538700000|2021-10-06 16:45:00|2252.3|2250.3|2249.8|2247.8|2253.1|2250.9|2249.2|2247.2|299
1633539000000|2021-10-06 16:50:00|2249.9|2247.9|2251|2249|2252.2|2249.7|2249.4|2247.1|317
1633539300000|2021-10-06 16:55:00|2251.1|2249.1|2254.3|2252.3|2255|2252.6|2250.8|2248.5|298
1633539600000|2021-10-06 17:00:00|2254.4|2252.4|2254.8|2252.8|2256.5|2254|2253.8|2251.7|360
1633539900000|2021-10-06 17:05:00|2254.9|2252.9|2253.2|2251.2|2255.8|2253.8|2252|2249.6|414
1633540200000|2021-10-06 17:10:00|2253.1|2251.1|2253.2|2251.2|2253.4|2251.3|2251.7|2249.2|386
1633540500000|2021-10-06 17:15:00|2253|2251|2255.1|2252.1|2255.8|2253.4|2253|2250.9|326
1633540800000|2021-10-06 17:20:00|2255|2252|2254.2|2251.2|2256.1|2253.6|2253.4|2250.8|418
1633541100000|2021-10-06 17:25:00|2254.3|2251.3|2252.6|2250.6|2254.6|2251.6|2251.9|2249.7|460
1633541400000|2021-10-06 17:30:00|2253.1|2250.1|2256|2253|2256|2253.6|2252.7|2249.9|368
1633541700000|2021-10-06 17:35:00|2255.9|2252.9|2256.2|2254.2|2256.9|2254.4|2254.7|2251.9|277
1633542000000|2021-10-06 17:40:00|2256.3|2254.3|2257.2|2254.2|2257.4|2255.3|2256|2253.8|217
1633542300000|2021-10-06 17:45:00|2257.1|2254.1|2259.2|2257.2|2260.7|2258.6|2256.6|2254|384
1633542600000|2021-10-06 17:50:00|2259.4|2257.4|2257.6|2255.6|2259.6|2257.4|2257.4|2255|349
1633542900000|2021-10-06 17:55:00|2258.3|2255.3|2258.1|2256.1|2258.9|2256.4|2256.7|2254.2|316
1633543200000|2021-10-06 18:00:00|2258.4|2256.4|2259.6|2257.6|2260.5|2258.5|2257.5|2255.5|433
1633543500000|2021-10-06 18:05:00|2259.7|2257.7|2262.1|2260.1|2263.5|2261.1|2259.4|2257.4|430
1633543800000|2021-10-06 18:10:00|2262.2|2260.2|2263.5|2261.5|2264.2|2261.9|2261.6|2259.5|390
1633544100000|2021-10-06 18:15:00|2263.4|2261.4|2263.8|2261.8|2264.5|2262|2261.8|2259.7|351
1633544400000|2021-10-06 18:20:00|2263.9|2261.9|2264.2|2261.2|2264.7|2262.3|2263.4|2261.2|308
1633544700000|2021-10-06 18:25:00|2264.3|2261.3|2263.2|2261.2|2265.1|2262.5|2263.1|2260.7|324
1633545000000|2021-10-06 18:30:00|2263.1|2261.1|2261.3|2259.3|2264|2261.8|2261.3|2258.9|347
1633545300000|2021-10-06 18:35:00|2261.4|2259.4|2261.3|2259.3|2262.8|2260.6|2260.8|2258.7|262
1633545600000|2021-10-06 18:40:00|2261.4|2259.4|2263.3|2261.3|2263.8|2261.6|2261.3|2258.8|224
1633545900000|2021-10-06 18:45:00|2263.4|2261.4|2263.7|2261.7|2265.6|2263.2|2263.2|2261|275
1633546200000|2021-10-06 18:50:00|2263.8|2261.8|2266.4|2264.4|2267.3|2265.3|2263.2|2260.9|344
1633546500000|2021-10-06 18:55:00|2266.3|2264.3|2266.2|2264.2|2266.6|2264.6|2265.5|2263.5|58
1633546800000|2021-10-06 19:00:00|2262.2|2259.2|2265.1|2263.1|2266.1|2263.7|2261.2|2258.7|360
1633547100000|2021-10-06 19:05:00|2265.2|2263.2|2265.7|2263.7|2266.2|2263.8|2264|2261.7|293
1633547400000|2021-10-06 19:10:00|2265.5|2263.5|2267.5|2265.5|2267.9|2265.6|2264.7|2261.8|247
1633547700000|2021-10-06 19:15:00|2267.4|2265.4|2269|2266|2269.3|2266.8|2266.9|2264.4|367
1633548000000|2021-10-06 19:20:00|2268.9|2265.9|2268.2|2266.2|2268.9|2266.5|2267.2|2264.7|288
1633548300000|2021-10-06 19:25:00|2268.3|2266.3|2267.8|2265.8|2269.7|2267.4|2267.6|2265.6|257
1633548600000|2021-10-06 19:30:00|2267.7|2265.7|2267.7|2265.7|2269.1|2267.1|2266.8|2264.4|320
1633548900000|2021-10-06 19:35:00|2268|2266|2265.3|2262.3|2268.9|2266.9|2265|2262.3|317
1633549200000|2021-10-06 19:40:00|2265.5|2262.5|2265.1|2262.1|2266.1|2263.9|2264|2261.4|228
1633549500000|2021-10-06 19:45:00|2265|2262|2268.5|2266.5|2269|2266.7|2264.6|2261.6|255
1633549800000|2021-10-06 19:50:00|2269.4|2266.4|2268.9|2266.9|2269.6|2267.1|2267.9|2265.4|263
1633550100000|2021-10-06 19:55:00|2268.4|2266.4|2266.6|2263.6|2269.6|2267.3|2266.4|2263.4|320
1633550400000|2021-10-06 20:00:00|2266.4|2263.4|2266.5|2264.5|2267.9|2265.1|2266.1|2263.4|149
1633550700000|2021-10-06 20:05:00|2266.9|2263.9|2267.4|2264.4|2268.1|2265.1|2266.3|2263.3|94
1633551000000|2021-10-06 20:10:00|2267.8|2264.8|2267|2265|2268.1|2265.1|2266.8|2264.1|97
1633551300000|2021-10-06 20:15:00|2266.9|2264.9|2268.7|2265.7|2268.9|2265.9|2266.9|2264.1|80
1633551600000|2021-10-06 20:20:00|2268.6|2265.6|2268.7|2266.7|2269.2|2266.9|2268.5|2265.6|62
1633551900000|2021-10-06 20:25:00|2268.8|2265.8|2269|2266|2269.1|2266.8|2267.9|2265.3|93
1633552200000|2021-10-06 20:30:00|2268.7|2265.7|2269.2|2266.2|2269.7|2267.2|2268.4|2265.7|111
1633552500000|2021-10-06 20:35:00|2269.3|2266.3|2267.4|2264.4|2269.7|2267.3|2267.3|2264.3|98
1633552800000|2021-10-06 20:40:00|2267.2|2264.2|2267|2264|2268.3|2265.3|2266.8|2263.8|136
1633553100000|2021-10-06 20:45:00|2266.9|2263.9|2265.4|2262.4|2267.2|2264.2|2265.4|2262.4|127
1633553400000|2021-10-06 20:50:00|2265.5|2262.5|2264.6|2261.6|2266.4|2263.4|2264.2|2261.2|137
1633553700000|2021-10-06 20:55:00|2264.9|2261.9|2263|2260|2265.8|2262.8|2262.5|2259.2|206
1633557600000|2021-10-06 22:00:00|2265.7|2262.7|2266.4|2263.4|2266.7|2263.7|2264.3|2261.3|200
1633557900000|2021-10-06 22:05:00|2266.3|2263.3|2265.4|2262.4|2266.6|2263.6|2264.9|2261.9|138
1633558200000|2021-10-06 22:10:00|2264.8|2261.8|2264.9|2261.9|2267.1|2262.4|2264.3|2260|101
1633558500000|2021-10-06 22:15:00|2264.7|2261.7|2265.2|2262.2|2265.6|2262.6|2264.3|2261.3|101
1633558800000|2021-10-06 22:20:00|2265.1|2262.1|2265.8|2262.8|2266.9|2262.9|2265|2261.8|78
1633559100000|2021-10-06 22:25:00|2265.4|2262.4|2265|2262|2266.8|2262.8|2264.4|2260.4|79
1633559400000|2021-10-06 22:30:00|2265.1|2262.1|2265.9|2262.9|2266.3|2263.3|2264.7|2261.8|89
1633559700000|2021-10-06 22:35:00|2266.2|2263.2|2266.5|2263.5|2266.7|2264.1|2265.7|2262.7|104
1633560000000|2021-10-06 22:40:00|2266.2|2263.2|2265.8|2262.8|2266.3|2263.3|2265.2|2262.2|91
1633560300000|2021-10-06 22:45:00|2265.7|2262.7|2265.1|2262.1|2266.2|2263.2|2264.5|2261.5|101
1633560600000|2021-10-06 22:50:00|2264.6|2261.6|2264.5|2261.5|2265.6|2262.9|2264.1|2261.1|110
1633560900000|2021-10-06 22:55:00|2264.6|2261.6|2264.1|2261.1|2264.8|2262.4|2263.8|2260.8|126
1633561200000|2021-10-06 23:00:00|2264.2|2261.2|2264|2261|2265|2262|2263.1|2260.1|134
1633561500000|2021-10-06 23:05:00|2263.6|2261.6|2263.9|2260.9|2264.6|2261.9|2263.2|2260.5|160
1633561800000|2021-10-06 23:10:00|2263.4|2260.4|2264|2261|2264.4|2262.1|2262.9|2260.4|97
1633562100000|2021-10-06 23:15:00|2264.1|2261.1|2264.5|2261.5|2264.6|2262.1|2263.5|2260.8|82
1633562400000|2021-10-06 23:20:00|2264.4|2261.4|2264.9|2261.9|2265.1|2262.6|2263.9|2261.2|108
1633562700000|2021-10-06 23:25:00|2265|2262|2265|2262|2265.6|2263|2264.4|2261.9|63
1633563000000|2021-10-06 23:30:00|2265.1|2262.1|2265.5|2262.5|2265.7|2263.3|2264.8|2261.8|112
1633563300000|2021-10-06 23:35:00|2265.6|2262.6|2266.4|2263.4|2266.4|2263.5|2264.7|2262|104
1633563600000|2021-10-06 23:40:00|2266.1|2264.1|2266.9|2263.9|2267.1|2264.5|2265.9|2263.3|69
1633563900000|2021-10-06 23:45:00|2266.8|2263.8|2266.6|2263.6|2268.1|2265.3|2266.3|2263.3|152
1633564200000|2021-10-06 23:50:00|2266.5|2263.5|2267.5|2264.5|2268.2|2265.5|2266.5|2263.5|118
1633564500000|2021-10-06 23:55:00|2267.8|2264.8|2267.8|2264.8|2267.9|2264.9|2266.7|2264.2|115
1633564800000|2021-10-07 00:00:00|2267.9|2264.9|2265.3|2262.3|2269|2266.5|2265.3|2262.3|238
1633565100000|2021-10-07 00:05:00|2265.5|2262.5|2264.6|2261.6|2265.9|2263.3|2264.3|2261.3|200
1633565400000|2021-10-07 00:10:00|2264.7|2261.7|2265.3|2262.3|2265.6|2262.6|2264.7|2261.7|187
1633565700000|2021-10-07 00:15:00|2265.4|2262.4|2264.7|2261.7|2265.8|2263.2|2264.3|2261.6|182
1633566000000|2021-10-07 00:20:00|2264.8|2261.8|2262.7|2259.7|2265.1|2262.1|2262.2|2259.2|181
1633566300000|2021-10-07 00:25:00|2262.8|2259.8|2264.1|2261.1|2264.7|2262.6|2262.6|2259.6|178
1633566600000|2021-10-07 00:30:00|2263.9|2260.9|2261.4|2258.4|2264.2|2261.2|2261.2|2258.3|202
1633566900000|2021-10-07 00:35:00|2261.6|2258.6|2264.9|2261.9|2265.1|2262.4|2261.1|2258.1|256
1633567200000|2021-10-07 00:40:00|2264.8|2261.8|2264.9|2262.9|2265.6|2262.9|2263.9|2261.4|141
1633567500000|2021-10-07 00:45:00|2264.8|2262.8|2265.9|2262.9|2266.1|2263.1|2264.8|2262.3|152
1633567800000|2021-10-07 00:50:00|2265.7|2262.7|2266.9|2263.9|2267.2|2264.5|2265.3|2262.6|219
1633568100000|2021-10-07 00:55:00|2266.7|2264.7|2264.7|2261.7|2267.7|2265.1|2264.6|2261.6|163
1633568400000|2021-10-07 01:00:00|2264.8|2261.8|2263|2260|2265.5|2262.8|2262.5|2259.9|192
1633568700000|2021-10-07 01:05:00|2263.1|2260.1|2263.8|2260.8|2265.1|2262.5|2262.5|2259.6|152
1633569000000|2021-10-07 01:10:00|2263.7|2260.7|2262.1|2259.1|2263.7|2260.8|2261.9|2258.9|185
1633569300000|2021-10-07 01:15:00|2262|2259|2261.4|2259.4|2262.5|2259.6|2260.9|2258.5|173
1633569600000|2021-10-07 01:20:00|2261.5|2259.5|2261.1|2259.1|2262.3|2259.8|2261|2258.6|136
1633569900000|2021-10-07 01:25:00|2261.2|2259.2|2262.1|2259.1|2262.3|2259.5|2260.4|2257.8|121
1633570200000|2021-10-07 01:30:00|2262.2|2259.2|2263.7|2260.7|2263.9|2260.9|2260.8|2258.4|202
1633570500000|2021-10-07 01:35:00|2263.6|2260.6|2264.6|2261.6|2264.7|2262|2262.8|2259.8|192
1633570800000|2021-10-07 01:40:00|2264.7|2261.7|2262.6|2259.6|2264.8|2261.8|2262.2|2259.6|235
1633571100000|2021-10-07 01:45:00|2262.7|2259.7|2262.9|2259.9|2264.5|2261.6|2262.3|2259.4|191
1633571400000|2021-10-07 01:50:00|2263.1|2260.1|2262.9|2259.9|2263.7|2260.7|2262.3|2259.3|223
1633571700000|2021-10-07 01:55:00|2262.8|2259.8|2262.9|2259.9|2263.5|2260.5|2262.7|2259.7|160
1633572000000|2021-10-07 02:00:00|2262.8|2259.8|2261.3|2258.3|2262.9|2260.1|2260.4|2257.4|255
1633572300000|2021-10-07 02:05:00|2261.1|2258.1|2261.5|2258.5|2262.1|2259.6|2260.8|2257.8|182
1633572600000|2021-10-07 02:10:00|2261.4|2258.4|2262.2|2259.2|2262.7|2259.7|2261.2|2258.2|203
1633572900000|2021-10-07 02:15:00|2262.3|2259.3|2261|2258|2262.3|2259.3|2260.9|2257.9|150
1633573200000|2021-10-07 02:20:00|2260.9|2257.9|2262.6|2259.6|2263.1|2260.1|2260.9|2257.9|168
1633573500000|2021-10-07 02:25:00|2262.5|2259.5|2260.5|2257.5|2262.7|2259.7|2260.3|2257.3|183
1633573800000|2021-10-07 02:30:00|2260.4|2257.4|2259.5|2256.5|2260.8|2257.8|2259.2|2256.2|110
1633574100000|2021-10-07 02:35:00|2259.4|2256.4|2258.9|2255.9|2259.9|2256.9|2258.8|2255.8|115
1633574400000|2021-10-07 02:40:00|2259|2256|2258.1|2255.1|2259|2256|2256.8|2254.5|107
1633574700000|2021-10-07 02:45:00|2258.2|2255.2|2259.4|2256.4|2259.4|2256.4|2257.4|2255|134
1633575000000|2021-10-07 02:50:00|2259.3|2256.3|2259|2256|2259.5|2256.5|2258.6|2255.6|97
1633575300000|2021-10-07 02:55:00|2259.2|2256.2|2257.6|2254.6|2259.5|2256.5|2257.4|2254.4|135
1633575600000|2021-10-07 03:00:00|2257.8|2254.8|2257.8|2254.8|2258|2255|2257|2254|141
1633575900000|2021-10-07 03:05:00|2257.9|2254.9|2257.9|2254.9|2258.6|2255.8|2256.8|2254.4|151
1633576200000|2021-10-07 03:10:00|2258|2255|2256.2|2253.2|2258|2255|2255.8|2252.9|168
1633576500000|2021-10-07 03:15:00|2256.1|2253.1|2257.3|2254.3|2258|2255|2255.6|2253.1|146
1633576800000|2021-10-07 03:20:00|2257.5|2254.5|2256.9|2253.9|2257.9|2255.4|2255.8|2253.3|141
1633577100000|2021-10-07 03:25:00|2256.1|2254.1|2257.7|2254.7|2258.1|2255.2|2256.1|2253.7|109
1633577400000|2021-10-07 03:30:00|2257.6|2254.6|2256.4|2253.4|2257.6|2254.6|2255.8|2253.3|128
1633577700000|2021-10-07 03:35:00|2256.3|2253.3|2256.6|2253.6|2256.8|2254|2255.7|2253.1|88
1633578000000|2021-10-07 03:40:00|2256.7|2253.7|2258.7|2255.7|2258.7|2255.7|2256.2|2253.2|118
1633578300000|2021-10-07 03:45:00|2258.8|2255.8|2259.2|2256.2|2259.9|2257.2|2258.2|2255.2|237
1633578600000|2021-10-07 03:50:00|2259.1|2256.1|2259.3|2256.3|2259.5|2256.7|2257.4|2254.9|160
1633578900000|2021-10-07 03:55:00|2259.2|2256.2|2260|2257|2260.4|2257.4|2258.1|2256.1|150
1633579200000|2021-10-07 04:00:00|2260.1|2257.1|2260.4|2257.4|2260.7|2257.9|2259|2256.5|192
1633579500000|2021-10-07 04:05:00|2260.3|2257.3|2259.5|2256.5|2260.5|2257.5|2258.8|2256.3|113
1633579800000|2021-10-07 04:10:00|2259|2256|2257.8|2254.8|2259|2256|2257|2254.4|91
1633580100000|2021-10-07 04:15:00|2257.9|2254.9|2259|2256|2259.1|2256.3|2257|2254|104
1633580400000|2021-10-07 04:20:00|2259.1|2256.1|2258.9|2255.9|2259.3|2256.3|2258.8|2255.8|68
1633580700000|2021-10-07 04:25:00|2258.8|2255.8|2260.2|2257.2|2260.6|2257.6|2258.7|2255.7|83
1633581000000|2021-10-07 04:30:00|2260.1|2257.1|2259.6|2256.6|2260.1|2257.1|2259.3|2256.3|92
1633581300000|2021-10-07 04:35:00|2259.5|2256.5|2260.8|2257.8|2260.9|2257.9|2259.5|2256.5|82
1633581600000|2021-10-07 04:40:00|2260.9|2257.9|2259.4|2256.4|2260.9|2257.9|2258.8|2256.3|82
1633581900000|2021-10-07 04:45:00|2259.3|2256.3|2259.3|2256.3|2260.1|2257.1|2258.2|2255.8|131
1633582200000|2021-10-07 04:50:00|2259.4|2256.4|2259.2|2256.2|2259.5|2256.5|2258.1|2255.7|107
1633582500000|2021-10-07 04:55:00|2259.4|2256.4|2259.5|2256.5|2259.9|2256.9|2257.9|2255.8|105
1633582800000|2021-10-07 05:00:00|2259.3|2256.3|2260.9|2257.9|2261|2258|2258.1|2255.6|141
1633583100000|2021-10-07 05:05:00|2261|2258|2260.4|2257.4|2261.9|2258.9|2259.6|2257.2|112
1633583400000|2021-10-07 05:10:00|2260.3|2257.3|2259.8|2257.8|2262.8|2259.8|2259.6|2257.3|226
1633583700000|2021-10-07 05:15:00|2259.7|2257.7|2258.8|2255.8|2260.3|2257.8|2257.6|2255.2|176
1633584000000|2021-10-07 05:20:00|2258.7|2255.7|2256.8|2253.8|2258.8|2255.8|2255.8|2253|130
1633584300000|2021-10-07 05:25:00|2255.9|2253.9|2252.8|2250.8|2256.4|2254.1|2252.7|2250.1|215
1633584600000|2021-10-07 05:30:00|2253.5|2250.5|2252.2|2249.2|2253.6|2250.8|2251.5|2248.9|172
1633584900000|2021-10-07 05:35:00|2252.1|2249.1|2255|2252|2255.3|2252.3|2251.3|2248.9|189
1633585200000|2021-10-07 05:40:00|2254.9|2251.9|2251.5|2248.5|2254.9|2251.9|2250.4|2247.9|214
1633585500000|2021-10-07 05:45:00|2251.3|2248.3|2252.7|2250.7|2253.4|2250.9|2250.6|2247.6|291
1633585800000|2021-10-07 05:50:00|2253.1|2250.1|2252.7|2249.7|2254|2251.5|2251.8|2249.2|211
1633586100000|2021-10-07 05:55:00|2252.6|2249.6|2251.6|2248.6|2253.2|2251|2251|2248.1|253
1633586400000|2021-10-07 06:00:00|2251.2|2248.2|2258.3|2256.3|2259.9|2257.3|2250|2247.5|466
1633586700000|2021-10-07 06:05:00|2258.2|2256.2|2258.9|2256.9|2259.4|2256.9|2254.9|2252.2|325
1633587000000|2021-10-07 06:10:00|2259|2257|2262.9|2260.9|2263.3|2261.1|2258.9|2256.6|392
1633587300000|2021-10-07 06:15:00|2263|2261|2265.9|2263.9|2267.6|2265.2|2262.9|2260.8|461
1633587600000|2021-10-07 06:20:00|2265.8|2263.8|2264.1|2262.1|2266.2|2264.1|2263.6|2261.2|293
1633587900000|2021-10-07 06:25:00|2264.2|2262.2|2263.8|2261.8|2264.6|2262.4|2262.2|2259.8|271
1633588200000|2021-10-07 06:30:00|2263.9|2261.9|2266.5|2264.5|2267.5|2265.3|2263|2260.8|301
1633588500000|2021-10-07 06:35:00|2266.3|2264.3|2272|2270|2273.4|2271.4|2266.3|2264.3|484
1633588800000|2021-10-07 06:40:00|2272.2|2270.2|2274|2271|2276.3|2273.9|2272.2|2270.2|412
1633589100000|2021-10-07 06:45:00|2274.1|2271.1|2274.5|2272.5|2275.3|2273|2272.8|2270.2|370
1633589400000|2021-10-07 06:50:00|2274.4|2272.4|2276.5|2273.5|2276.6|2274|2274.3|2271.4|306
1633589700000|2021-10-07 06:55:00|2276.4|2273.4|2275.9|2272.9|2277.1|2274.4|2274.3|2271.7|452
1633590000000|2021-10-07 07:00:00|2275.5|2272.5|2273.8|2270.8|2276.1|2273.1|2272.6|2270.1|543
1633590300000|2021-10-07 07:05:00|2273.7|2270.7|2273|2270|2274.9|2272.4|2271.9|2269.1|440
1633590600000|2021-10-07 07:10:00|2273.3|2270.3|2272.3|2269.3|2275.4|2272.5|2271.3|2268.4|504
1633590900000|2021-10-07 07:15:00|2272.5|2269.5|2270.8|2268.8|2275.1|2272.3|2270.6|2268.2|535
1633591200000|2021-10-07 07:20:00|2270.7|2268.7|2274.9|2271.9|2276|2273.4|2270.7|2268.3|655
1633591500000|2021-10-07 07:25:00|2274.5|2272.5|2272.3|2270.3|2275.3|2273|2272|2269.9|496
1633591800000|2021-10-07 07:30:00|2272.2|2270.2|2273.7|2270.7|2274.3|2271.8|2271.6|2269.3|471
1633592100000|2021-10-07 07:35:00|2273.6|2270.6|2275.2|2273.2|2276|2273.6|2272.6|2270.1|372
1633592400000|2021-10-07 07:40:00|2276.2|2273|2275.6|2272.6|2276.2|2273.3|2273.1|2270.6|426
1633592700000|2021-10-07 07:45:00|2275.2|2273.2|2274.1|2272.1|2275.9|2273.6|2273.2|2270.5|436
1633593000000|2021-10-07 07:50:00|2274.8|2271.8|2277.2|2275.2|2277.9|2275.6|2274.3|2271.8|350
1633593300000|2021-10-07 07:55:00|2277.3|2275.3|2276.8|2273.8|2278.6|2276.1|2275.9|2273.3|325
1633593600000|2021-10-07 08:00:00|2276.7|2273.7|2276|2273|2277.4|2274.4|2275.1|2272.5|380
1633593900000|2021-10-07 08:05:00|2275.9|2272.9|2274|2271|2276.6|2273.6|2274|2271|255
1633594200000|2021-10-07 08:10:00|2274.1|2271.1|2273.8|2271.8|2275.1|2272.2|2272.6|2269.9|313
1633594500000|2021-10-07 08:15:00|2273.7|2271.7|2269.8|2266.8|2274.3|2271.8|2269.1|2266.7|346
1633594800000|2021-10-07 08:20:00|2269.7|2266.7|2268.2|2265.2|2270.2|2267.2|2267.6|2265.1|263
1633595100000|2021-10-07 08:25:00|2268|2265|2266.7|2263.7|2268.6|2265.8|2266.2|2263.7|267
1633595400000|2021-10-07 08:30:00|2266.9|2263.9|2267|2265|2268|2265.3|2265.8|2263.3|349
1633595700000|2021-10-07 08:35:00|2267.1|2265.1|2269.9|2267.9|2271.7|2269.2|2267|2265|297
1633596000000|2021-10-07 08:40:00|2270.3|2267.3|2268.4|2265.4|2270.4|2267.9|2267.7|2265|277
1633596300000|2021-10-07 08:45:00|2268.6|2265.6|2268|2266|2269.1|2266.5|2267.2|2265|414
1633596600000|2021-10-07 08:50:00|2268.8|2265.8|2268.9|2265.9|2269.7|2267.2|2267.6|2265.2|528
1633596900000|2021-10-07 08:55:00|2268.8|2265.8|2267.9|2265.9|2269.1|2266.8|2267.3|2265.1|394
1633597200000|2021-10-07 09:00:00|2268.4|2265.4|2265.3|2262.3|2268.4|2265.7|2264.2|2261.7|334
1633597500000|2021-10-07 09:05:00|2264.7|2262.7|2266.8|2263.8|2266.9|2264.2|2264.1|2261.8|388
1633597800000|2021-10-07 09:10:00|2266.7|2263.7|2264.9|2262.9|2267|2264.3|2264.7|2262.7|282
1633598100000|2021-10-07 09:15:00|2264.8|2262.8|2264.5|2262.5|2265.7|2263.3|2264.3|2261.9|381
1633598400000|2021-10-07 09:20:00|2264.6|2262.6|2265.9|2262.9|2266.3|2263.9|2264.4|2262.1|340
1633598700000|2021-10-07 09:25:00|2266|2263|2264.7|2262.7|2266.1|2263.8|2264.4|2262.1|315
1633599000000|2021-10-07 09:30:00|2264.6|2262.6|2265.9|2263.9|2267|2264.4|2264.3|2261.6|280
1633599300000|2021-10-07 09:35:00|2266.1|2264.1|2267.6|2265.6|2269.4|2266.9|2266.1|2263.9|435
1633599600000|2021-10-07 09:40:00|2267.7|2265.7|2267.4|2265.4|2268.6|2266.1|2267.2|2264.9|321
1633599900000|2021-10-07 09:45:00|2267.5|2265.5|2266.9|2263.9|2268|2265.5|2265.7|2263.2|386
1633600200000|2021-10-07 09:50:00|2266.8|2263.8|2267.1|2265.1|2267.5|2265.4|2266.2|2263.7|305
1633600500000|2021-10-07 09:55:00|2267|2265|2266.6|2264.6|2267.5|2265.2|2266.3|2263.9|261
1633600800000|2021-10-07 10:00:00|2266.5|2264.5|2268.4|2266.4|2268.8|2266.5|2266.3|2264.2|281
1633601100000|2021-10-07 10:05:00|2268.5|2266.5|2269.9|2267.9|2270.5|2268.1|2268.2|2265.9|223
1633601400000|2021-10-07 10:10:00|2270.6|2267.6|2270.5|2268.5|2270.9|2268.5|2269.4|2266.9|199
1633601700000|2021-10-07 10:15:00|2270.4|2268.4|2269.9|2266.9|2270.5|2268.5|2268.8|2266.5|182
1633602000000|2021-10-07 10:20:00|2270|2267|2272.1|2270.1|2272.8|2270.3|2269.4|2267|267
1633602300000|2021-10-07 10:25:00|2272.2|2270.2|2272.8|2270.8|2273.8|2271.4|2272.1|2269.8|221
1633602600000|2021-10-07 10:30:00|2272.7|2270.7|2271.8|2269.8|2273.1|2270.8|2271.3|2268.8|157
1633602900000|2021-10-07 10:35:00|2271.7|2269.7|2272.3|2270.3|2273|2270.7|2271.2|2268.8|206
1633603200000|2021-10-07 10:40:00|2272.2|2270.2|2271.3|2269.3|2272.6|2270.5|2271.2|2268.8|148
1633603500000|2021-10-07 10:45:00|2271.4|2269.4|2274.3|2271.3|2274.3|2272|2271.2|2269.2|224
1633603800000|2021-10-07 10:50:00|2273.8|2271.8|2274.2|2272.2|2274.8|2272.4|2271.9|2269.6|313
1633604100000|2021-10-07 10:55:00|2274.3|2272.3|2275.5|2273.5|2276.3|2273.7|2273.5|2271.1|427
1633604400000|2021-10-07 11:00:00|2275.1|2273.1|2274.1|2271.1|2275.8|2273.6|2271|2268.3|339
1633604700000|2021-10-07 11:05:00|2274.5|2271.5|2275.4|2273.4|2276.3|2273.6|2273.7|2271.1|270
1633605000000|2021-10-07 11:10:00|2275.2|2273.2|2279.7|2277.7|2282.3|2279.7|2275.2|2272.6|433
1633605300000|2021-10-07 11:15:00|2279.8|2277.8|2280.7|2277.7|2282.5|2279.8|2279.2|2276.6|312
1633605600000|2021-10-07 11:20:00|2280.8|2277.8|2278.6|2275.6|2280.8|2278.8|2278.1|2275.5|251
1633605900000|2021-10-07 11:25:00|2278.7|2275.7|2278.4|2276.4|2281.6|2278.8|2278.1|2275.6|390
1633606200000|2021-10-07 11:30:00|2278.9|2275.9|2277|2274|2280.1|2277.8|2274.5|2272.1|498
1633606500000|2021-10-07 11:35:00|2276.4|2274.4|2277.5|2275.5|2278.7|2276.2|2275.6|2273.1|351
1633606800000|2021-10-07 11:40:00|2277.7|2275.7|2277.6|2275.6|2278.7|2276.2|2276.5|2274.5|308
1633607100000|2021-10-07 11:45:00|2278.3|2275.3|2277.8|2274.8|2279.8|2277.8|2277.1|2274.6|370
1633607400000|2021-10-07 11:50:00|2277.9|2274.9|2275.7|2273.7|2278.1|2275.6|2274.9|2272.5|373
1633607700000|2021-10-07 11:55:00|2275.6|2273.6|2275.4|2273.4|2276.5|2274.4|2274.8|2272.5|289
1633608000000|2021-10-07 12:00:00|2275.7|2273.7|2277.2|2275.2|2279.3|2276.7|2275.2|2273.2|462
1633608300000|2021-10-07 12:05:00|2277.3|2275.3|2278.5|2276.5|2280.9|2278.2|2276.3|2274.3|352
1633608600000|2021-10-07 12:10:00|2278.3|2276.3|2278.1|2276.1|2278.8|2276.8|2277.3|2274.8|319
1633608900000|2021-10-07 12:15:00|2278|2276|2280.1|2277.1|2280.4|2278.3|2276.1|2273.6|370
1633609200000|2021-10-07 12:20:00|2279.9|2276.9|2273.3|2271.3|2279.9|2276.9|2272.8|2270|713
1633609500000|2021-10-07 12:25:00|2272.9|2270.9|2270.3|2267.3|2275.4|2273.4|2269.5|2267|581
1633609800000|2021-10-07 12:30:00|2270.2|2267.2|2265.5|2263.5|2271.3|2269.3|2262.5|2260.2|998
1633610100000|2021-10-07 12:35:00|2265.3|2263.3|2259.8|2256.8|2267.2|2265.2|2259.4|2256.6|808
1633610400000|2021-10-07 12:40:00|2259.9|2256.9|2255.6|2253.6|2259.9|2257.1|2253.7|2251.4|1099
1633610700000|2021-10-07 12:45:00|2255.7|2253.7|2259.1|2257.1|2263.3|2260.9|2255.5|2253.3|909
1633611000000|2021-10-07 12:50:00|2259.2|2257.2|2257.4|2255.4|2260.4|2258.2|2257.3|2255|748
1633611300000|2021-10-07 12:55:00|2257.3|2255.3|2253.3|2250.3|2258|2255.9|2251.8|2249.3|604
1633611600000|2021-10-07 13:00:00|2253.2|2250.2|2244.7|2241.7|2253.4|2250.7|2243.3|2240.3|876
1633611900000|2021-10-07 13:05:00|2244.6|2241.6|2248.1|2245.1|2248.4|2245.8|2241.5|2239.4|756
1633612200000|2021-10-07 13:10:00|2248|2245|2243.6|2240.6|2248.2|2245.2|2240.3|2238.3|813
1633612500000|2021-10-07 13:15:00|2243.7|2240.7|2244.7|2241.7|2246|2243.8|2241.1|2238.6|765
1633612800000|2021-10-07 13:20:00|2244.8|2241.8|2243.7|2241.7|2246.8|2244.4|2239.7|2237.3|886
1633613100000|2021-10-07 13:25:00|2243.5|2241.5|2248|2245|2248.5|2245.7|2240|2237.8|922
1633613400000|2021-10-07 13:30:00|2247.7|2244.7|2251.9|2249.9|2252.4|2250.1|2245.6|2242.6|1162
1633613700000|2021-10-07 13:35:00|2251.7|2249.7|2248.9|2245.9|2254.7|2251.9|2247.7|2245.2|885
1633614000000|2021-10-07 13:40:00|2248.8|2245.8|2257|2254|2257|2254.5|2247.2|2244.7|950
1633614300000|2021-10-07 13:45:00|2257.2|2254.2|2254.2|2251.2|2257.8|2254.8|2253.2|2250.5|871
1633614600000|2021-10-07 13:50:00|2254.1|2251.1|2256.9|2254.9|2258.5|2256.5|2252.6|2250.1|780
1633614900000|2021-10-07 13:55:00|2257|2255|2264.7|2262.7|2266|2264|2256.8|2254.5|929
1633615200000|2021-10-07 14:00:00|2264.8|2262.8|2273.5|2271.5|2275.4|2273.4|2264.5|2262.5|1091
1633615500000|2021-10-07 14:05:00|2273.3|2271.3|2277.2|2275.2|2278.4|2276.1|2273.3|2271.3|1008
1633615800000|2021-10-07 14:10:00|2277.1|2275.1|2276.6|2274.6|2280.1|2277.8|2273.8|2271.6|790
1633616100000|2021-10-07 14:15:00|2276.5|2274.5|2270.1|2268.1|2278.4|2276.3|2270.1|2267.8|860
1633616400000|2021-10-07 14:20:00|2270|2268|2273.4|2271.4|2274.4|2271.9|2269.8|2267.8|817
1633616700000|2021-10-07 14:25:00|2273.3|2271.3|2274.8|2271.8|2277.5|2274.7|2272.2|2269.7|815
1633617000000|2021-10-07 14:30:00|2274.9|2271.9|2277.9|2275.9|2278.2|2276.2|2271.3|2269.3|728
1633617300000|2021-10-07 14:35:00|2277.8|2275.8|2275|2273|2277.8|2275.8|2272.5|2270.5|683
1633617600000|2021-10-07 14:40:00|2274.9|2272.9|2275.1|2273.1|2278.3|2276|2273.5|2271|731
1633617900000|2021-10-07 14:45:00|2274.8|2272.8|2271.3|2269.3|2276.1|2274|2270.3|2268.3|646
1633618200000|2021-10-07 14:50:00|2271.4|2269.4|2270.3|2268.3|2273.8|2271.3|2269.5|2267.1|574
1633618500000|2021-10-07 14:55:00|2270.4|2268.4|2267.3|2265.3|2271.4|2269.2|2266.8|2264.3|668
1633618800000|2021-10-07 15:00:00|2267.2|2265.2|2271.2|2269.2|2271.5|2269.3|2266.6|2264.2|680
1633619100000|2021-10-07 15:05:00|2271.1|2269.1|2268.3|2266.3|2272|2269.7|2267.9|2265.6|435
1633619400000|2021-10-07 15:10:00|2268.2|2266.2|2269.9|2267.9|2270.2|2268.2|2266.7|2264.4|494
1633619700000|2021-10-07 15:15:00|2269.8|2267.8|2267.3|2265.3|2271.2|2269|2266.4|2263.9|442
1633620000000|2021-10-07 15:20:00|2267.4|2265.4|2272.1|2270.1|2272.2|2270.2|2266.8|2264.4|393
1633620300000|2021-10-07 15:25:00|2271.9|2269.9|2268.2|2265.2|2272.7|2270.5|2266.4|2264.1|453
1633620600000|2021-10-07 15:30:00|2268.1|2265.1|2269.9|2267.9|2270.6|2268.4|2266.8|2264.4|424
1633620900000|2021-10-07 15:35:00|2270.1|2268.1|2267.2|2265.2|2271.2|2269.1|2267.1|2265.1|495
1633621200000|2021-10-07 15:40:00|2267.3|2265.3|2264.8|2262.8|2267.5|2265.3|2264.5|2262.5|420
1633621500000|2021-10-07 15:45:00|2264.7|2262.7|2265.7|2263.7|2266.5|2264|2264.3|2261.9|322
1633621800000|2021-10-07 15:50:00|2265.8|2263.8|2267.6|2265.6|2269.4|2267.4|2264.9|2262.4|420
1633622100000|2021-10-07 15:55:00|2267.7|2265.7|2265.5|2263.5|2268.3|2265.8|2265|2262.6|377
1633622400000|2021-10-07 16:00:00|2265.7|2263.7|2265.8|2263.8|2266.4|2264|2263.7|2261.5|364
1633622700000|2021-10-07 16:05:00|2265.9|2263.9|2263.3|2261.3|2265.9|2263.9|2262.9|2260.9|226
1633623000000|2021-10-07 16:10:00|2263.1|2261.1|2265.3|2263.3|2265.3|2263.3|2261.9|2259.6|329
1633623300000|2021-10-07 16:15:00|2265.2|2263.2|2265.8|2263.8|2267.2|2265.2|2265.1|2262.9|319
1633623600000|2021-10-07 16:20:00|2265.7|2263.7|2264|2262|2266.5|2264.3|2263.9|2261.7|278
1633623900000|2021-10-07 16:25:00|2263.9|2261.9|2264.3|2262.3|2264.5|2262.4|2262.4|2260|352
1633624200000|2021-10-07 16:30:00|2264.2|2262.2|2265.1|2262.1|2265.4|2263.4|2263.6|2261.6|219
1633624500000|2021-10-07 16:35:00|2265|2262|2263.3|2261.3|2265.1|2262.7|2262.8|2260.5|241
1633624800000|2021-10-07 16:40:00|2263.2|2261.2|2260.7|2258.7|2263.8|2261.4|2260.3|2257.8|230
1633625100000|2021-10-07 16:45:00|2260.8|2258.8|2260.7|2257.7|2261.6|2259.3|2259.2|2256.8|247
1633625400000|2021-10-07 16:50:00|2260.6|2257.6|2259.9|2256.9|2260.8|2258.1|2258.6|2256.2|245
1633625700000|2021-10-07 16:55:00|2259.4|2257.4|2261.7|2259.7|2262.8|2260.3|2258.6|2256.2|281
1633626000000|2021-10-07 17:00:00|2261.4|2259.4|2262.4|2259.4|2263.1|2260.6|2259.6|2257.1|258
1633626300000|2021-10-07 17:05:00|2262.3|2259.3|2261.7|2259.7|2262.6|2260.2|2260.2|2257.3|212
1633626600000|2021-10-07 17:10:00|2261.5|2259.5|2261.8|2258.8|2262.3|2259.8|2260.3|2257.8|175
1633626900000|2021-10-07 17:15:00|2261.7|2258.7|2262.3|2260.3|2263|2260.3|2261.1|2258.7|172
1633627200000|2021-10-07 17:20:00|2263.1|2260.1|2265.3|2263.3|2265.8|2263.8|2262.1|2259.8|318
1633627500000|2021-10-07 17:25:00|2265.7|2263.7|2263.7|2261.7|2266|2263.7|2263.2|2260.6|312
1633627800000|2021-10-07 17:30:00|2263.9|2260.9|2262.8|2259.8|2263.9|2261.3|2261.7|2259.2|240
1633628100000|2021-10-07 17:35:00|2262.7|2259.7|2263.1|2261.1|2263.1|2261.1|2261.2|2258.8|159
1633628400000|2021-10-07 17:40:00|2263.3|2261.3|2265.2|2263.2|2265.6|2263.2|2262.8|2260.5|153
1633628700000|2021-10-07 17:45:00|2265.6|2263.6|2264.8|2262.8|2265.7|2263.7|2264.4|2261.9|174
1633629000000|2021-10-07 17:50:00|2264.7|2262.7|2264.7|2262.7|2265.1|2262.8|2264.1|2261.9|105
1633629300000|2021-10-07 17:55:00|2264.6|2262.6|2263.6|2261.6|2265.5|2263.1|2263.5|2260.7|185
1633629600000|2021-10-07 18:00:00|2263.7|2261.7|2261.7|2258.7|2264.3|2261.8|2261.2|2258.2|193
1633629900000|2021-10-07 18:05:00|2261.1|2259.1|2262.2|2259.2|2262.4|2259.8|2261|2258.3|243
1633630200000|2021-10-07 18:10:00|2262|2259|2261.2|2258.2|2262|2259.4|2260.6|2257.9|175
1633630500000|2021-10-07 18:15:00|2261.3|2258.3|2260.6|2257.6|2261.6|2258.8|2259.8|2257.2|162
1633630800000|2021-10-07 18:20:00|2260.5|2257.5|2259.7|2256.7|2261.7|2259.2|2259.6|2256.7|212
1633631100000|2021-10-07 18:25:00|2259.8|2256.8|2260.3|2257.3|2260.6|2258|2258.6|2255.8|185
1633631400000|2021-10-07 18:30:00|2259.7|2257.7|2261.4|2258.4|2261.7|2259.2|2259|2256.6|179
1633631700000|2021-10-07 18:35:00|2261.3|2258.3|2260.8|2257.8|2261.5|2258.9|2260|2257.7|208
1633632000000|2021-10-07 18:40:00|2260.3|2258.3|2258.7|2255.7|2260.3|2258.3|2257.8|2255.3|177
1633632300000|2021-10-07 18:45:00|2258.2|2256.2|2259.2|2256.2|2259.2|2256.8|2257.8|2255.6|147
1633632600000|2021-10-07 18:50:00|2259|2256|2262|2259|2262|2259.1|2258.5|2256|203
1633632900000|2021-10-07 18:55:00|2261.9|2258.9|2259.7|2257.7|2262|2259.5|2259.1|2257.1|245
1633633200000|2021-10-07 19:00:00|2259.4|2257.4|2260.3|2257.3|2260.9|2258.9|2258.8|2256.4|236
1633633500000|2021-10-07 19:05:00|2260.2|2257.2|2261.6|2258.6|2262|2259.4|2260|2257|188
1633633800000|2021-10-07 19:10:00|2261.5|2258.5|2261.6|2258.6|2261.6|2258.6|2259.5|2257.2|224
1633634100000|2021-10-07 19:15:00|2261.5|2258.5|2261|2259|2262.5|2260.3|2260.5|2257.9|204
1633634400000|2021-10-07 19:20:00|2260.9|2258.9|2261.4|2259.4|2261.9|2259.7|2260.3|2258|135
1633634700000|2021-10-07 19:25:00|2261.5|2259.5|2261.2|2258.2|2261.9|2259.6|2260.6|2258.2|189
1633635000000|2021-10-07 19:30:00|2261.3|2258.3|2261.9|2258.9|2262.7|2260.4|2260.7|2258.3|201
1633635300000|2021-10-07 19:35:00|2261.8|2258.8|2261.5|2258.5|2262.1|2259.5|2260.6|2258.1|161
1633635600000|2021-10-07 19:40:00|2261.6|2258.6|2259.4|2256.4|2262|2259.4|2259.1|2256.4|185
1633635900000|2021-10-07 19:45:00|2259.3|2256.3|2260.4|2257.4|2260.5|2257.5|2258.7|2256.1|168
1633636200000|2021-10-07 19:50:00|2260.2|2257.2|2259.3|2257.3|2260.3|2257.8|2258.6|2255.9|221
1633636500000|2021-10-07 19:55:00|2259.4|2257.4|2260.2|2258.2|2260.8|2258.3|2258.3|2255.9|249
1633636800000|2021-10-07 20:00:00|2260.1|2258.1|2260.9|2257.9|2261.2|2258.7|2260.1|2257.7|123
1633637100000|2021-10-07 20:05:00|2260.8|2257.8|2261.4|2258.4|2261.5|2258.6|2260.1|2257.6|84
1633637400000|2021-10-07 20:10:00|2261.3|2258.3|2261.3|2258.3|2262.1|2259.5|2260.8|2258|119
1633637700000|2021-10-07 20:15:00|2261.2|2258.2|2261|2259|2261.8|2259.1|2260.9|2257.9|90
1633638000000|2021-10-07 20:20:00|2261.2|2258.2|2261.2|2258.2|2261.7|2258.9|2260.6|2258.1|56
1633638300000|2021-10-07 20:25:00|2261.1|2258.1|2261.4|2258.4|2261.5|2258.7|2260.7|2257.9|102
1633638600000|2021-10-07 20:30:00|2261|2258|2260.1|2257.1|2261|2258|2259.8|2256.8|109
1633638900000|2021-10-07 20:35:00|2260.2|2257.2|2263.3|2260.3|2264.6|2261.6|2260.1|2257.1|167
1633639200000|2021-10-07 20:40:00|2263.4|2260.4|2261.4|2258.4|2264.9|2262.1|2261.3|2258.3|195
1633639500000|2021-10-07 20:45:00|2261.5|2258.5|2259.8|2256.8|2262|2259|2259.8|2256.8|141
1633639800000|2021-10-07 20:50:00|2259.9|2256.9|2261|2258|2261.6|2258.1|2259.9|2256.1|150
1633640100000|2021-10-07 20:55:00|2260.9|2257.9|2262.1|2259.1|2262.4|2259.1|2260.2|2256|155
1633644000000|2021-10-07 22:00:00|2261.2|2258.2|2262|2259|2262.7|2259.7|2261.1|2258.1|108
1633644300000|2021-10-07 22:05:00|2261.7|2258.7|2261.7|2258.7|2262.1|2259.1|2261|2258|113
1633644600000|2021-10-07 22:10:00|2262|2259|2262.1|2259.1|2262.6|2259.6|2261.5|2258.5|91
1633644900000|2021-10-07 22:15:00|2261.8|2258.8|2261.9|2258.9|2262.1|2259.1|2261.4|2258.4|63
1633645200000|2021-10-07 22:20:00|2261.8|2258.8|2261.7|2258.7|2261.9|2258.9|2261.4|2258.4|71
1633645500000|2021-10-07 22:25:00|2261.8|2258.8|2262.1|2259.1|2262.8|2259.8|2261.4|2258.4|48
1633645800000|2021-10-07 22:30:00|2262|2259|2261.6|2258.6|2263.2|2260.2|2261.2|2258.2|134
1633646100000|2021-10-07 22:35:00|2261.7|2258.7|2262.1|2259.1|2262.3|2259.3|2261.4|2258.4|91
1633646400000|2021-10-07 22:40:00|2261.9|2258.9|2261.1|2258.1|2262.3|2259.3|2260.7|2257.7|98
1633646700000|2021-10-07 22:45:00|2260.9|2257.9|2260.3|2257.3|2261.1|2258.1|2259.8|2256.8|102
1633647000000|2021-10-07 22:50:00|2260.1|2257.1|2259.5|2256.5|2260.7|2257.7|2259.5|2256.5|63
1633647300000|2021-10-07 22:55:00|2259.6|2256.6|2259.7|2256.7|2260.4|2257.4|2259.3|2256.3|76
1633647600000|2021-10-07 23:00:00|2259.6|2256.6|2258.9|2255.9|2259.8|2256.8|2258.6|2255.6|105
1633647900000|2021-10-07 23:05:00|2258.8|2255.8|2258.4|2255.4|2259.5|2256.5|2258.3|2255.3|107
1633648200000|2021-10-07 23:10:00|2258.5|2255.5|2258.6|2255.6|2259.2|2256.2|2258.3|2255.3|79
1633648500000|2021-10-07 23:15:00|2258.5|2255.5|2258.5|2255.5|2258.9|2255.9|2258|2255|88
1633648800000|2021-10-07 23:20:00|2258.4|2255.4|2258.4|2255.4|2259.4|2256.4|2257.9|2254.9|95
1633649100000|2021-10-07 23:25:00|2258.3|2255.3|2258|2255|2258.7|2255.7|2257.8|2254.8|79
1633649400000|2021-10-07 23:30:00|2258.1|2255.1|2258.5|2255.5|2259|2256|2257.9|2254.9|80
1633649700000|2021-10-07 23:35:00|2258.3|2255.3|2258.9|2255.9|2259.5|2256.5|2258.3|2255.3|83
1633650000000|2021-10-07 23:40:00|2258.7|2255.7|2259.7|2256.7|2260.3|2257.3|2258.7|2255.7|80
1633650300000|2021-10-07 23:45:00|2260.2|2257.2|2260.5|2257.5|2261|2258|2259.3|2256.3|140
1633650600000|2021-10-07 23:50:00|2260.3|2257.3|2260.5|2257.5|2261.9|2258.9|2260.3|2257.3|173
1633650900000|2021-10-07 23:55:00|2260.6|2257.6|2260.6|2257.6|2261|2258|2259.9|2256.9|110
1633651200000|2021-10-08 00:00:00|2260.5|2257.5|2258.3|2255.3|2260.5|2257.5|2258.2|2255.2|190
1633651500000|2021-10-08 00:05:00|2258.4|2255.4|2258.3|2255.3|2259.1|2256.1|2257.7|2254.7|241
1633651800000|2021-10-08 00:10:00|2258.4|2255.4|2257.3|2254.3|2258.6|2255.6|2257|2254|192
1633652100000|2021-10-08 00:15:00|2257.2|2254.2|2256.5|2253.5|2258.3|2255.3|2256|2253|240
1633652400000|2021-10-08 00:20:00|2256.4|2253.4|2256.1|2253.1|2256.9|2253.9|2255.1|2252.1|207
1633652700000|2021-10-08 00:25:00|2256|2253|2257.1|2254.1|2257.3|2254.3|2255.9|2252.9|214
1633653000000|2021-10-08 00:30:00|2257.2|2254.2|2259.4|2256.4|2259.8|2257|2256.7|2253.7|218
1633653300000|2021-10-08 00:35:00|2259.5|2256.5|2260.7|2258.7|2261.2|2258.8|2258.6|2256.1|234
1633653600000|2021-10-08 00:40:00|2260.6|2258.6|2257.7|2255.7|2262.3|2259.8|2257.3|2254.9|285
1633653900000|2021-10-08 00:45:00|2257.9|2255.9|2259.3|2256.3|2259.4|2256.9|2257.5|2255|275
1633654200000|2021-10-08 00:50:00|2259.5|2256.5|2260.9|2258.9|2261.7|2259.1|2258.9|2256.4|296
1633654500000|2021-10-08 00:55:00|2261|2259|2260.5|2257.5|2263.1|2260.1|2257.4|2254.8|392
1633654800000|2021-10-08 01:00:00|2260.4|2257.4|2251.2|2248.2|2266.8|2263.8|2250.1|2247.4|1244
1633655100000|2021-10-08 01:05:00|2251.1|2249.1|2249.6|2246.6|2254.5|2252.2|2248.7|2245.7|677
1633655400000|2021-10-08 01:10:00|2249.1|2246.1|2254.2|2251.2|2255.2|2252.4|2248.8|2246.1|718
1633655700000|2021-10-08 01:15:00|2254|2251|2255.9|2253.9|2256.5|2254.5|2252.3|2249.8|735
1633656000000|2021-10-08 01:20:00|2256|2254|2249.8|2247.8|2258.5|2256.5|2249.2|2247|832
1633656300000|2021-10-08 01:25:00|2250.2|2247.2|2253|2251|2253.8|2251.4|2246.9|2244.7|781
1633656600000|2021-10-08 01:30:00|2253.1|2251.1|2253.8|2251.8|2256.5|2253.9|2252.1|2249.6|642
1633656900000|2021-10-08 01:35:00|2253.7|2251.7|2254.5|2251.5|2255|2252.6|2251.2|2248.6|550
1633657200000|2021-10-08 01:40:00|2254.7|2251.7|2253.6|2250.6|2257.5|2254.6|2253.3|2250.3|439
1633657500000|2021-10-08 01:45:00|2253.4|2250.4|2253.4|2250.4|2254.9|2252.2|2253|2250|324
1633657800000|2021-10-08 01:50:00|2253.5|2250.5|2250.3|2248.3|2253.6|2250.6|2244.9|2242|723
1633658100000|2021-10-08 01:55:00|2250.2|2248.2|2249.1|2247.1|2252|2249.5|2248|2245.6|603
1633658400000|2021-10-08 02:00:00|2249|2247|2250.6|2248.6|2253|2250.7|2248.9|2246.9|531
1633658700000|2021-10-08 02:05:00|2250.7|2248.7|2250.2|2248.2|2251.3|2248.8|2246.3|2244.1|622
1633659000000|2021-10-08 02:10:00|2250.3|2248.3|2248|2246|2251.1|2248.7|2246.9|2244.7|507
1633659300000|2021-10-08 02:15:00|2248.2|2246.2|2246.7|2244.7|2249|2246.6|2246.6|2244.6|222
1633659600000|2021-10-08 02:20:00|2246.6|2244.6|2247.9|2245.9|2248.4|2246.4|2245.9|2243.9|241
1633659900000|2021-10-08 02:25:00|2248|2246|2247.5|2245.5|2248.8|2246.7|2246.6|2244.3|265
1633660200000|2021-10-08 02:30:00|2247.3|2245.3|2251|2249|2252.3|2250.2|2247.3|2245.3|488
1633660500000|2021-10-08 02:35:00|2251.1|2249.1|2252.3|2250.3|2253.8|2251.2|2250.9|2248.7|422
1633660800000|2021-10-08 02:40:00|2252.4|2250.4|2252.5|2249.5|2253.7|2251.3|2251.7|2249.4|306
1633661100000|2021-10-08 02:45:00|2252.6|2249.6|2252.3|2249.3|2253.7|2251.3|2251.6|2249|268
1633661400000|2021-10-08 02:50:00|2252.5|2249.5|2251|2249|2254|2251.8|2251|2248.6|358
1633661700000|2021-10-08 02:55:00|2251.1|2249.1|2252|2250|2252.7|2250.2|2250.7|2248.2|331
1633662000000|2021-10-08 03:00:00|2252.1|2250.1|2252.2|2250.2|2253|2250.6|2251.3|2248.7|285
1633662300000|2021-10-08 03:05:00|2252.1|2250.1|2250.6|2248.6|2252.8|2250.7|2250.4|2248|317
1633662600000|2021-10-08 03:10:00|2250.5|2248.5|2252.3|2249.3|2252.7|2250.3|2250.5|2248|288
1633662900000|2021-10-08 03:15:00|2252.4|2249.4|2250.1|2248.1|2252.8|2250.3|2250|2247.5|265
1633663200000|2021-10-08 03:20:00|2250.5|2248.5|2250.5|2248.5|2252|2249.7|2250.3|2247.6|258
1633663500000|2021-10-08 03:25:00|2250.6|2248.6|2249.1|2246.1|2250.8|2248.6|2248.5|2246|276
1633663800000|2021-10-08 03:30:00|2249|2246|2248.5|2246.5|2249.2|2247.2|2247.9|2245.4|195
1633664100000|2021-10-08 03:35:00|2248.4|2246.4|2249.4|2247.4|2250.3|2247.9|2248.3|2245.8|138
1633664400000|2021-10-08 03:40:00|2249.5|2247.5|2249.3|2246.3|2250.2|2247.8|2248|2245.6|107
1633664700000|2021-10-08 03:45:00|2249.4|2246.4|2249.8|2247.8|2250.2|2247.9|2248.4|2245.9|132
1633665000000|2021-10-08 03:50:00|2249.9|2247.9|2250.1|2248.1|2251|2249|2249.7|2247.2|148
1633665300000|2021-10-08 03:55:00|2250|2248|2249.9|2247.9|2250.5|2248.2|2249.2|2246.5|108
1633665600000|2021-10-08 04:00:00|2249.8|2247.8|2249.1|2247.1|2250.4|2248.2|2249|2246.5|134
1633665900000|2021-10-08 04:05:00|2249.4|2247.4|2249.8|2246.8|2249.9|2247.6|2248.7|2246.1|138
1633666200000|2021-10-08 04:10:00|2249.7|2246.7|2249.7|2247.7|2250.5|2248.2|2248.9|2246.4|111
1633666500000|2021-10-08 04:15:00|2249.6|2247.6|2249.5|2246.5|2250.2|2247.8|2248.7|2246.2|98
1633666800000|2021-10-08 04:20:00|2249.6|2246.6|2250.7|2248.7|2251.6|2248.9|2249.2|2246.6|145
1633667100000|2021-10-08 04:25:00|2250.8|2248.8|2251.2|2248.2|2251.5|2249.3|2250.1|2247.5|124
1633667400000|2021-10-08 04:30:00|2250.8|2248.8|2249.9|2247.9|2251.1|2249|2249.4|2246.9|141
1633667700000|2021-10-08 04:35:00|2250|2248|2248.8|2246.8|2250.5|2248.1|2248.5|2246.1|122
1633668000000|2021-10-08 04:40:00|2248.7|2246.7|2248.8|2246.8|2250.1|2247.7|2248.5|2246|187
1633668300000|2021-10-08 04:45:00|2248.7|2246.7|2248.2|2246.2|2249.4|2246.9|2248|2245.1|139
1633668600000|2021-10-08 04:50:00|2248.1|2246.1|2248.5|2245.5|2249.1|2246.7|2247.7|2245.5|119
1633668900000|2021-10-08 04:55:00|2248.4|2245.4|2247.3|2244.3|2248.6|2246.1|2246.7|2244.2|202
1633669200000|2021-10-08 05:00:00|2247.2|2244.2|2247.6|2245.6|2248.2|2245.7|2246.6|2244|241
1633669500000|2021-10-08 05:05:00|2247.8|2245.8|2247.4|2245.4|2248.3|2246|2246.8|2244.3|203
1633669800000|2021-10-08 05:10:00|2247.5|2245.5|2247.1|2245.1|2248.3|2245.9|2246.8|2244.8|163
1633670100000|2021-10-08 05:15:00|2246.9|2244.9|2247.3|2245.3|2249.1|2246.6|2246.7|2244.7|185
1633670400000|2021-10-08 05:20:00|2247.4|2245.4|2249.9|2247.9|2250.5|2248|2247|2244.3|223
1633670700000|2021-10-08 05:25:00|2249.8|2247.8|2247|2245|2250.4|2248|2246.5|2244.1|203
1633671000000|2021-10-08 05:30:00|2246.9|2244.9|2249.7|2246.7|2249.9|2247.1|2244.5|2242|695
1633671300000|2021-10-08 05:35:00|2249.6|2246.6|2247.6|2244.6|2250.2|2247.6|2246.5|2243.8|351
1633671600000|2021-10-08 05:40:00|2247.8|2244.8|2249.6|2247.6|2251.1|2248.6|2247.1|2244.3|333
1633671900000|2021-10-08 05:45:00|2249.8|2247.8|2250.5|2247.5|2251.5|2249|2249.5|2246.9|333
1633672200000|2021-10-08 05:50:00|2250.4|2247.4|2249.2|2247.2|2251.1|2248.7|2248.8|2246.4|254
1633672500000|2021-10-08 05:55:00|2249.1|2247.1|2247.8|2244.8|2250.5|2247.8|2247.3|2244.6|364
1633672800000|2021-10-08 06:00:00|2248|2245|2249.9|2247.9|2250.5|2248|2247.4|2244.6|463
1633673100000|2021-10-08 06:05:00|2250|2248|2250.8|2248.8|2252.4|2249.9|2249.9|2247.4|360
1633673400000|2021-10-08 06:10:00|2250.7|2248.7|2251|2248|2252.1|2249.5|2249.9|2247.4|396
1633673700000|2021-10-08 06:15:00|2250.9|2247.9|2250.7|2247.7|2251.9|2249.4|2249.8|2247.2|340
1633674000000|2021-10-08 06:20:00|2250.8|2247.8|2249.7|2247.7|2253.8|2251|2249.6|2247.2|441
1633674300000|2021-10-08 06:25:00|2250.2|2247.2|2250.5|2247.5|2251.3|2248.6|2248|2245.5|419
1633674600000|2021-10-08 06:30:00|2250.4|2247.4|2254.3|2251.3|2254.6|2252.2|2249.8|2247|490
1633674900000|2021-10-08 06:35:00|2254.4|2251.4|2252.5|2250.5|2255.1|2252.5|2252.5|2250.5|428
1633675200000|2021-10-08 06:40:00|2252.7|2249.7|2251.6|2249.6|2254.1|2251.7|2251.4|2249|420
1633675500000|2021-10-08 06:45:00|2251.7|2249.7|2251.2|2248.2|2252.2|2249.8|2249.7|2247.1|578
1633675800000|2021-10-08 06:50:00|2250.6|2248.6|2250.7|2247.7|2251.8|2249.4|2249.6|2247.2|420
1633676100000|2021-10-08 06:55:00|2251|2248|2251.8|2248.8|2252.1|2249.4|2249.7|2247.2|445
1633676400000|2021-10-08 07:00:00|2251.6|2248.6|2250|2247|2253.2|2250.4|2249.3|2246.9|565
1633676700000|2021-10-08 07:05:00|2249.9|2246.9|2249.2|2247.2|2250.4|2247.8|2248.1|2245.6|438
1633677000000|2021-10-08 07:10:00|2249.3|2247.3|2247.6|2245.6|2249.5|2247.3|2246.9|2244.4|442
1633677300000|2021-10-08 07:15:00|2247.5|2245.5|2247.3|2245.3|2248.3|2245.9|2245.5|2243.1|433
1633677600000|2021-10-08 07:20:00|2247.2|2245.2|2247.4|2244.4|2247.4|2245.3|2245.3|2242.9|303
1633677900000|2021-10-08 07:25:00|2247.3|2244.3|2246|2244|2247.9|2245.5|2245.9|2243.7|306
1633678200000|2021-10-08 07:30:00|2245.9|2243.9|2247.8|2244.8|2249.1|2246.6|2245.4|2242.8|466
1633678500000|2021-10-08 07:35:00|2247.7|2244.7|2247.9|2245.9|2250.7|2248.3|2247.4|2244.6|561
1633678800000|2021-10-08 07:40:00|2248|2246|2251.3|2248.3|2252.1|2249.1|2247.8|2245.5|358
1633679100000|2021-10-08 07:45:00|2251.4|2248.4|2251.7|2248.7|2254.3|2251.4|2250.8|2247.8|477
1633679400000|2021-10-08 07:50:00|2251.8|2248.8|2252.5|2249.5|2252.6|2250|2250|2247.1|360
1633679700000|2021-10-08 07:55:00|2252.4|2249.4|2252.8|2249.8|2253.5|2251.2|2251.8|2249.1|305
1633680000000|2021-10-08 08:00:00|2252.7|2249.7|2251.3|2248.3|2253.1|2250.7|2250.3|2247.8|370
1633680300000|2021-10-08 08:05:00|2251.2|2248.2|2250.9|2247.9|2252.4|2249.8|2250.4|2247.9|339
1633680600000|2021-10-08 08:10:00|2251|2248|2250.7|2248.7|2251.7|2249.3|2249.8|2247.3|328
1633680900000|2021-10-08 08:15:00|2251.2|2248.2|2249.8|2247.8|2251.3|2248.9|2249.6|2246.9|328
1633681200000|2021-10-08 08:20:00|2249.7|2247.7|2248.9|2245.9|2250.8|2248.1|2248.4|2245.8|378
1633681500000|2021-10-08 08:25:00|2248.8|2245.8|2250.3|2247.3|2250.6|2248.5|2248.1|2245.6|273
1633681800000|2021-10-08 08:30:00|2249.8|2247.8|2250.1|2248.1|2251.9|2249.9|2249.8|2247.7|271
1633682100000|2021-10-08 08:35:00|2250.2|2248.2|2250.4|2248.4|2251.7|2249.7|2249.7|2247.6|210
1633682400000|2021-10-08 08:40:00|2250.5|2248.5|2250.6|2248.6|2251.5|2249.4|2250.2|2247.8|190
1633682700000|2021-10-08 08:45:00|2250.5|2248.5|2250.2|2248.2|2251|2249|2247.7|2245.3|322
1633683000000|2021-10-08 08:50:00|2250.4|2248.4|2249.2|2247.2|2251.3|2248.9|2249.2|2247.2|302
1633683300000|2021-10-08 08:55:00|2249.1|2247.1|2249.5|2247.5|2250.1|2247.9|2248.1|2245.8|190
1633683600000|2021-10-08 09:00:00|2249.6|2247.6|2252.2|2250.2|2253.5|2251.2|2248.7|2246.5|331
1633683900000|2021-10-08 09:05:00|2252.3|2250.3|2252.7|2250.7|2254.1|2251.9|2252.2|2249.8|312
1633684200000|2021-10-08 09:10:00|2252.6|2250.6|2251.7|2249.7|2253.3|2250.9|2251.1|2248.9|207
1633684500000|2021-10-08 09:15:00|2251.9|2249.9|2250.1|2248.1|2252.1|2250|2250|2247.5|153
1633684800000|2021-10-08 09:20:00|2249.5|2247.5|2249.9|2247.9|2250.9|2248.5|2249.1|2246.6|184
1633685100000|2021-10-08 09:25:00|2249.8|2247.8|2250.7|2248.7|2250.8|2248.8|2249.1|2246.3|192
1633685400000|2021-10-08 09:30:00|2250.8|2248.8|2252.1|2249.1|2253|2250.4|2250.6|2248.2|311
1633685700000|2021-10-08 09:35:00|2251.8|2248.8|2254.3|2252.3|2254.7|2252.5|2251.8|2248.8|303
1633686000000|2021-10-08 09:40:00|2254.2|2252.2|2255.1|2253.1|2255.5|2253.4|2254.1|2252.1|301
1633686300000|2021-10-08 09:45:00|2255.2|2253.2|2254.8|2252.8|2255.4|2253.4|2254.6|2252.6|277
1633686600000|2021-10-08 09:50:00|2254.9|2252.9|2254.4|2252.4|2255.4|2253.4|2254.1|2251.9|236
1633686900000|2021-10-08 09:55:00|2254.3|2252.3|2254.5|2252.5|2254.9|2252.8|2253.9|2251.8|225
1633687200000|2021-10-08 10:00:00|2254.4|2252.4|2253|2251|2255.1|2252.9|2252.8|2250.3|220
1633687500000|2021-10-08 10:05:00|2253.2|2251.2|2252.6|2250.6|2253.8|2251.3|2252.5|2250.1|154
1633687800000|2021-10-08 10:10:00|2252.7|2250.7|2251.4|2249.4|2253.1|2250.7|2250.3|2247.7|176
1633688100000|2021-10-08 10:15:00|2251.3|2249.3|2252.3|2249.3|2252.7|2250.1|2251.3|2248.8|163
1633688400000|2021-10-08 10:20:00|2252.2|2249.2|2252.3|2249.3|2252.9|2250.4|2251.6|2249|203
1633688700000|2021-10-08 10:25:00|2252.2|2249.2|2252.3|2250.3|2253.8|2251.3|2251.8|2249.1|181
1633689000000|2021-10-08 10:30:00|2252.2|2250.2|2251.9|2249.9|2252.9|2250.4|2251.2|2248.7|251
1633689300000|2021-10-08 10:35:00|2252|2250|2251.6|2248.6|2252.5|2250|2250.6|2248.1|309
1633689600000|2021-10-08 10:40:00|2251.5|2248.5|2251.2|2249.2|2251.7|2249.6|2250.1|2247.9|299
1633689900000|2021-10-08 10:45:00|2250.7|2248.7|2253.3|2250.3|2253.4|2250.9|2250.7|2248.3|201
1633690200000|2021-10-08 10:50:00|2253|2251|2253.4|2250.4|2253.6|2251|2252.2|2249.6|194
1633690500000|2021-10-08 10:55:00|2253.3|2250.3|2253.7|2251.7|2254.9|2252.9|2252.2|2249.8|285
1633690800000|2021-10-08 11:00:00|2253.9|2251.9|2257.2|2254.2|2257.4|2255.1|2253.5|2251.5|377
1633691100000|2021-10-08 11:05:00|2257.3|2254.3|2257.7|2255.7|2258.6|2256.1|2256.9|2254.3|360
1633691400000|2021-10-08 11:10:00|2258.2|2255.2|2258.7|2255.7|2258.9|2256.5|2257.1|2254.4|356
1633691700000|2021-10-08 11:15:00|2258.5|2255.5|2260.4|2257.4|2260.5|2257.9|2258.1|2255.5|289
1633692000000|2021-10-08 11:20:00|2260.3|2258.3|2260.1|2257.1|2261.7|2259.1|2259.3|2256.4|326
1633692300000|2021-10-08 11:25:00|2260|2257|2257.9|2254.9|2260.7|2258|2257.3|2254.9|238
1633692600000|2021-10-08 11:30:00|2257.6|2255.6|2258.8|2255.8|2259.5|2257|2257.3|2255.2|276
1633692900000|2021-10-08 11:35:00|2258.3|2256.3|2257.7|2254.7|2260.6|2258.2|2256.3|2254.3|258
1633693200000|2021-10-08 11:40:00|2257|2255|2256.8|2254.8|2258.1|2255.7|2256.1|2253.8|213
1633693500000|2021-10-08 11:45:00|2256.7|2254.7|2256.9|2254.9|2257.7|2255.2|2256.3|2254|188
1633693800000|2021-10-08 11:50:00|2256.8|2254.8|2255.9|2253.9|2257.2|2254.8|2255.2|2252.7|198
1633694100000|2021-10-08 11:55:00|2256.4|2253.4|2255.2|2253.2|2256.6|2254.1|2254.7|2252.2|263
1633694400000|2021-10-08 12:00:00|2255.7|2252.7|2258.8|2255.8|2259.1|2257|2253.6|2251.1|374
1633694700000|2021-10-08 12:05:00|2258.7|2255.7|2261.1|2258.1|2261.6|2258.6|2257.4|2255|301
1633695000000|2021-10-08 12:10:00|2261|2258|2263.3|2261.3|2264|2261.7|2259.4|2256.8|382
1633695300000|2021-10-08 12:15:00|2263.2|2261.2|2258.8|2256.8|2264.1|2262|2258.7|2256.5|414
1633695600000|2021-10-08 12:20:00|2258.9|2256.9|2256.3|2254.3|2259.4|2257.4|2256.3|2253.8|507
1633695900000|2021-10-08 12:25:00|2256|2254|2254.2|2251.2|2257.9|2255.5|2253.8|2249.7|528
1633696200000|2021-10-08 12:30:00|2253.9|2250.9|2280.3|2277.3|2281.4|2278.4|2253.4|2250.4|1871
1633696500000|2021-10-08 12:35:00|2280|2277|2302|2299|2304|2301|2279.2|2276.2|1715
1633696800000|2021-10-08 12:40:00|2302.1|2299.1|2302.1|2299.1|2307|2304|2299.8|2297.1|1493
1633697100000|2021-10-08 12:45:00|2301.8|2298.8|2295.7|2292.7|2308|2305|2294.8|2292.2|1428
1633697400000|2021-10-08 12:50:00|2295.5|2292.5|2306.6|2303.6|2308.4|2305.6|2295.5|2292.5|1341
1633697700000|2021-10-08 12:55:00|2306.5|2303.5|2309.7|2306.7|2312.4|2309.8|2306.5|2303.5|1202
1633698000000|2021-10-08 13:00:00|2310.3|2307.3|2318.3|2315.3|2319.2|2316.2|2310.3|2307.3|1535
1633698300000|2021-10-08 13:05:00|2318.5|2315.5|2313.7|2311.7|2319.5|2316.8|2312.2|2309.2|1096
1633698600000|2021-10-08 13:10:00|2314.6|2311.6|2314.7|2311.7|2316.9|2314.3|2311|2308.6|1033
1633698900000|2021-10-08 13:15:00|2314.8|2311.8|2315.1|2312.1|2319.4|2316.9|2313.7|2310.7|1111
1633699200000|2021-10-08 13:20:00|2315|2312|2319.4|2316.4|2319.5|2316.5|2312.2|2309.2|1025
1633699500000|2021-10-08 13:25:00|2319.3|2316.3|2310.8|2307.8|2320.9|2317.9|2310.4|2307.4|1047
1633699800000|2021-10-08 13:30:00|2310.9|2307.9|2309.8|2306.8|2316.5|2313.5|2308.7|2305.7|1400
1633700100000|2021-10-08 13:35:00|2309.9|2306.9|2308.4|2306.4|2314.7|2311.9|2306.7|2303.7|1214
1633700400000|2021-10-08 13:40:00|2308.2|2306.2|2302.7|2299.7|2311.8|2309.1|2302.7|2299.7|1147
1633700700000|2021-10-08 13:45:00|2302.6|2299.6|2303.7|2300.7|2306.6|2303.6|2298.5|2295.5|1160
1633701000000|2021-10-08 13:50:00|2304.1|2301.1|2308.3|2305.3|2308.5|2306|2300.6|2297.6|1034
1633701300000|2021-10-08 13:55:00|2307.9|2305.9|2305|2302|2308.2|2305.9|2302|2299.4|1105
1633701600000|2021-10-08 14:00:00|2305.1|2302.1|2304.1|2301.1|2308.4|2305.4|2302.5|2299.9|1074
1633701900000|2021-10-08 14:05:00|2304.5|2301.5|2296.7|2293.7|2305.1|2302.2|2296.3|2293.3|1173
1633702200000|2021-10-08 14:10:00|2296.9|2293.9|2289.2|2286.2|2297.6|2295|2287.9|2284.9|1132
1633702500000|2021-10-08 14:15:00|2288.9|2285.9|2290.6|2287.6|2293.5|2290.5|2288.3|2285.3|1054
1633702800000|2021-10-08 14:20:00|2290.7|2287.7|2287.1|2284.1|2290.8|2288.1|2284.2|2281.2|996
1633703100000|2021-10-08 14:25:00|2287|2284|2289.4|2286.4|2290.1|2287.8|2285.2|2282.2|785
1633703400000|2021-10-08 14:30:00|2289.3|2286.3|2281.8|2278.8|2289.3|2286.5|2281.5|2278.5|924
1633703700000|2021-10-08 14:35:00|2281.7|2278.7|2275.6|2272.6|2283.7|2280.7|2272.3|2269.3|1158
1633704000000|2021-10-08 14:40:00|2275.7|2272.7|2278.6|2275.6|2278.6|2275.6|2271.3|2268.8|960
1633704300000|2021-10-08 14:45:00|2278.7|2275.7|2273.9|2271.9|2280.6|2277.6|2273.9|2271.3|859
1633704600000|2021-10-08 14:50:00|2273.4|2271.4|2276.3|2273.3|2276.9|2274.4|2271.7|2268.7|1024
1633704900000|2021-10-08 14:55:00|2276.2|2273.2|2277.6|2274.6|2277.8|2275.1|2273.9|2270.9|956
1633705200000|2021-10-08 15:00:00|2277.7|2274.7|2278.4|2275.4|2279.2|2276.2|2275.3|2272.6|827
1633705500000|2021-10-08 15:05:00|2278.5|2275.5|2279.6|2276.6|2281.1|2278.1|2277.5|2274.5|631
1633705800000|2021-10-08 15:10:00|2279.5|2276.5|2280.4|2277.4|2280.6|2278.2|2278.2|2275.5|493
1633706100000|2021-10-08 15:15:00|2280.3|2277.3|2278.9|2275.9|2280.6|2278|2277.8|2275.2|481
1633706400000|2021-10-08 15:20:00|2278.7|2275.7|2275.2|2273.2|2278.9|2276.4|2274.6|2272|526
1633706700000|2021-10-08 15:25:00|2275.3|2273.3|2276.9|2273.9|2278.3|2275.3|2273.6|2270.6|643
1633707000000|2021-10-08 15:30:00|2276.8|2273.8|2274.9|2271.9|2279.4|2276.4|2274.9|2271.9|601
1633707300000|2021-10-08 15:35:00|2274.8|2271.8|2276.3|2273.3|2277.7|2275|2274.7|2271.8|512
1633707600000|2021-10-08 15:40:00|2276.5|2273.5|2276|2273|2277|2274.1|2273.4|2271|403
1633707900000|2021-10-08 15:45:00|2276.1|2273.1|2276.2|2274.2|2277.6|2274.7|2274.9|2271.9|316
1633708200000|2021-10-08 15:50:00|2276.8|2273.8|2279|2276|2279.3|2276.5|2275.8|2273|413
1633708500000|2021-10-08 15:55:00|2279.1|2276.1|2278.3|2275.3|2279.4|2276.8|2275.5|2273|337
1633708800000|2021-10-08 16:00:00|2278.4|2275.4|2275.9|2272.9|2278.6|2275.6|2275.3|2272.3|434
1633709100000|2021-10-08 16:05:00|2275.5|2272.5|2275.6|2273.6|2277.4|2274.5|2274.6|2271.9|328
1633709400000|2021-10-08 16:10:00|2276|2273|2276|2274|2276.6|2274.1|2274.5|2271.7|294
1633709700000|2021-10-08 16:15:00|2276.4|2273.4|2277.1|2275.1|2277.8|2275.2|2275.4|2272.8|254
1633710000000|2021-10-08 16:20:00|2276.9|2274.9|2276.1|2273.1|2277.7|2275.3|2275.2|2272.5|214
1633710300000|2021-10-08 16:25:00|2276|2273|2273.3|2270.3|2276.1|2273.2|2272.9|2269.9|257
1633710600000|2021-10-08 16:30:00|2273.1|2270.1|2275.8|2272.8|2276.1|2273.6|2272.4|2269.4|356
1633710900000|2021-10-08 16:35:00|2275.7|2272.7|2277.6|2274.6|2277.6|2275.1|2275.5|2272.6|262
1633711200000|2021-10-08 16:40:00|2277.7|2274.7|2277.7|2274.7|2278.2|2275.2|2276.3|2273.3|245
1633711500000|2021-10-08 16:45:00|2277.6|2274.6|2277.4|2274.4|2278.3|2275.5|2276.5|2273.5|327
1633711800000|2021-10-08 16:50:00|2277.5|2274.5|2277|2274|2277.7|2275.2|2275.8|2272.8|283
1633712100000|2021-10-08 16:55:00|2277.1|2274.1|2276.8|2273.8|2277.8|2275.1|2275.9|2272.9|358
1633712400000|2021-10-08 17:00:00|2276.9|2273.9|2275.8|2272.8|2277.8|2275.5|2275.6|2272.6|300
1633712700000|2021-10-08 17:05:00|2275.9|2272.9|2273.4|2271.4|2276|2273|2272|2269.3|371
1633713000000|2021-10-08 17:10:00|2273.3|2271.3|2273.8|2270.8|2274.4|2271.5|2272.9|2269.9|225
1633713300000|2021-10-08 17:15:00|2273.7|2270.7|2269.1|2266.1|2273.8|2270.8|2269|2266|347
1633713600000|2021-10-08 17:20:00|2269|2266|2271|2268|2272.1|2269.4|2269|2266|253
1633713900000|2021-10-08 17:25:00|2270.9|2267.9|2269.1|2266.1|2271.5|2268.5|2268.5|2266.1|316
1633714200000|2021-10-08 17:30:00|2269|2266|2270.3|2267.3|2271|2268.1|2268.9|2265.9|178
1633714500000|2021-10-08 17:35:00|2270.4|2267.4|2273.1|2270.1|2273.1|2270.6|2270|2267|216
1633714800000|2021-10-08 17:40:00|2273|2270|2274|2271|2274.2|2271.2|2272.4|2269.7|175
1633715100000|2021-10-08 17:45:00|2274.1|2271.1|2275.3|2272.3|2275.3|2272.8|2273.8|2271|160
1633715400000|2021-10-08 17:50:00|2275.2|2272.2|2275.3|2272.3|2275.4|2272.8|2274.3|2271.7|158
1633715700000|2021-10-08 17:55:00|2275.1|2272.1|2276|2273|2276.4|2273.9|2275|2272|243
1633716000000|2021-10-08 18:00:00|2275.9|2272.9|2276.5|2273.5|2277|2274.4|2274.9|2272.4|219
1633716300000|2021-10-08 18:05:00|2276.4|2273.4|2275.9|2272.9|2277|2274.4|2275.3|2272.7|191
1633716600000|2021-10-08 18:10:00|2276|2273|2274.4|2272.4|2276.1|2273.2|2274.4|2271.5|179
1633716900000|2021-10-08 18:15:00|2274.9|2271.9|2275.9|2272.9|2276.4|2273.4|2274.4|2271.7|183
1633717200000|2021-10-08 18:20:00|2275.8|2272.8|2276.4|2273.4|2276.5|2274|2275.7|2272.7|182
1633717500000|2021-10-08 18:25:00|2276.3|2273.3|2276.3|2273.3|2277.1|2274.6|2275.7|2272.9|206
1633717800000|2021-10-08 18:30:00|2276.2|2273.2|2272.8|2269.8|2276.8|2274.1|2272.6|2269.6|212
1633718100000|2021-10-08 18:35:00|2272.9|2269.9|2272.6|2269.6|2273.3|2270.9|2271.5|2268.5|167
1633718400000|2021-10-08 18:40:00|2272.7|2269.7|2272.9|2269.9|2273.5|2271.2|2272|2269.5|172
1633718700000|2021-10-08 18:45:00|2272.5|2270.5|2272.6|2270.6|2273.9|2271.4|2272.4|2269.6|186
1633719000000|2021-10-08 18:50:00|2272.5|2270.5|2271.2|2269.2|2273|2270.6|2271.2|2268.8|124
1633719300000|2021-10-08 18:55:00|2271.7|2268.7|2271.9|2268.9|2272.4|2269.9|2270.9|2268.4|161
1633719600000|2021-10-08 19:00:00|2272|2269|2271.9|2268.9|2272.3|2269.7|2271.2|2268.3|138
1633719900000|2021-10-08 19:05:00|2272|2269|2272.5|2269.5|2272.6|2270|2270.6|2268.2|153
1633720200000|2021-10-08 19:10:00|2272|2270|2270.5|2267.5|2272.5|2270|2270.4|2267.5|114
1633720500000|2021-10-08 19:15:00|2270.6|2267.6|2269|2266|2270.7|2268.3|2268.2|2265.7|150
1633720800000|2021-10-08 19:20:00|2268.4|2266.4|2268.8|2265.8|2269.4|2267|2268.1|2265.6|133
1633721100000|2021-10-08 19:25:00|2268.9|2265.9|2267.4|2264.4|2269|2266.6|2266.9|2264.3|183
1633721400000|2021-10-08 19:30:00|2267.5|2264.5|2268.7|2265.7|2268.9|2266|2266.6|2264.1|173
1633721700000|2021-10-08 19:35:00|2268.9|2265.9|2266.7|2263.7|2268.9|2265.9|2265.9|2263.4|216
1633722000000|2021-10-08 19:40:00|2266.6|2263.6|2266.5|2263.5|2266.8|2264.2|2265.5|2262.9|202
1633722300000|2021-10-08 19:45:00|2266.6|2263.6|2265.2|2262.2|2266.8|2264.1|2264.5|2261.5|169
1633722600000|2021-10-08 19:50:00|2265.3|2262.3|2265|2262|2265.3|2262.9|2264|2261.4|319
1633722900000|2021-10-08 19:55:00|2264.9|2261.9|2266.4|2263.4|2266.6|2264.1|2264.2|2261.8|283
1633723200000|2021-10-08 20:00:00|2266.3|2263.3|2263.8|2260.8|2266.3|2263.3|2263.5|2260.5|129
1633723500000|2021-10-08 20:05:00|2263.7|2260.7|2264.4|2261.4|2264.4|2261.4|2263.6|2260.6|55
1633723800000|2021-10-08 20:10:00|2264.5|2261.5|2264.1|2261.1|2264.5|2261.5|2263.4|2260.7|81
1633724100000|2021-10-08 20:15:00|2264|2261|2263.8|2260.8|2264.4|2261.4|2263.3|2260.3|90
1633724400000|2021-10-08 20:20:00|2263.6|2260.6|2263.5|2260.5|2263.9|2260.9|2262.8|2259.8|112
1633724700000|2021-10-08 20:25:00|2263.4|2260.4|2266.1|2263.1|2266.2|2263.2|2263.3|2260.3|123
1633725000000|2021-10-08 20:30:00|2266.2|2263.2|2264.6|2261.6|2266.2|2263.2|2264|2261|120
1633725300000|2021-10-08 20:35:00|2264.8|2261.8|2264.8|2261.8|2265.3|2262.3|2263.9|2260.9|102
1633725600000|2021-10-08 20:40:00|2264.9|2261.9|2266|2263|2266.6|2263.6|2264.2|2261.2|143
1633725900000|2021-10-08 20:45:00|2265.7|2262.7|2265.2|2262.2|2266.3|2263.3|2264.5|2261.5|131
1633726200000|2021-10-08 20:50:00|2265.4|2262.4|2267.2|2264.2|2268.1|2265.1|2264.5|2261.5|201
1633726500000|2021-10-08 20:55:00|2267.3|2264.3|2267.7|2264.7|2271.4|2265.7|2266.6|2260.6|137
1633903200000|2021-10-10 22:00:00|2270.6|2267.6|2271.6|2268.6|2278.1|2272.4|2269|2266|481
1633903500000|2021-10-10 22:05:00|2271.7|2268.7|2271.2|2268.2|2273.2|2270.2|2270.9|2267.9|315
1633903800000|2021-10-10 22:10:00|2271.3|2268.3|2271.3|2268.3|2272.8|2269.8|2269.8|2266.8|226
1633904100000|2021-10-10 22:15:00|2271.2|2268.2|2269.7|2266.7|2271.4|2268.3|2269|2265|153
1633904400000|2021-10-10 22:20:00|2269.8|2266.8|2269.1|2266.1|2271.3|2267.5|2268.7|2264|175
1633904700000|2021-10-10 22:25:00|2269|2266|2265.4|2262.4|2269.6|2266.5|2263.9|2259.9|406
1633905000000|2021-10-10 22:30:00|2265.1|2262.1|2258.8|2255.8|2265.4|2262.4|2258.2|2255.2|360
1633905300000|2021-10-10 22:35:00|2258.9|2255.9|2261.4|2258.4|2261.8|2258.8|2258.5|2255.5|301
1633905600000|2021-10-10 22:40:00|2261.7|2258.7|2264.3|2261.3|2264.9|2261.9|2261.1|2258.1|193
1633905900000|2021-10-10 22:45:00|2264.4|2261.4|2264.5|2261.5|2265.1|2262.1|2263.2|2260.2|179
1633906200000|2021-10-10 22:50:00|2264.4|2261.4|2264|2261|2264.9|2261.9|2263|2260|135
1633906500000|2021-10-10 22:55:00|2263.9|2260.9|2265|2262|2265.5|2262.5|2263.8|2260.8|124
1633906800000|2021-10-10 23:00:00|2265.1|2262.1|2265.3|2262.3|2266.2|2263.2|2265.1|2262.1|148
1633907100000|2021-10-10 23:05:00|2265.6|2262.6|2265.3|2262.3|2265.6|2262.6|2264.1|2261.1|216
1633907400000|2021-10-10 23:10:00|2265.2|2262.2|2264.9|2261.9|2265.2|2262.2|2262.5|2259.5|188
1633907700000|2021-10-10 23:15:00|2264.8|2261.8|2264|2261|2265.6|2262.6|2263.6|2260.6|132
1633908000000|2021-10-10 23:20:00|2264.1|2261.1|2264.1|2261.1|2265.2|2262.2|2263.7|2260.7|137
1633908300000|2021-10-10 23:25:00|2264|2261|2264.2|2261.2|2264.6|2261.6|2263.5|2260.5|160
1633908600000|2021-10-10 23:30:00|2264|2261|2262.8|2259.8|2264.6|2261.6|2262.5|2259.5|156
1633908900000|2021-10-10 23:35:00|2262.7|2259.7|2261.2|2258.2|2263.1|2260.1|2260.2|2257.2|192
1633909200000|2021-10-10 23:40:00|2261.3|2258.3|2261.5|2258.5|2261.8|2258.8|2260.2|2257.2|168
1633909500000|2021-10-10 23:45:00|2261.6|2258.6|2262|2259|2262.5|2259.5|2261.1|2258.1|143
1633909800000|2021-10-10 23:50:00|2262.1|2259.1|2262.2|2259.2|2263|2260|2261.6|2258.6|177
1633910100000|2021-10-10 23:55:00|2262.3|2259.3|2262.2|2259.2|2263.4|2260.4|2262.1|2259.1|127
1633910400000|2021-10-11 00:00:00|2262.4|2259.4|2266.5|2263.5|2267|2264|2262|2259|267
1633910700000|2021-10-11 00:05:00|2266.6|2263.6|2267.7|2264.7|2269.3|2266.3|2264.3|2261.7|413
1633911000000|2021-10-11 00:10:00|2267.8|2264.8|2267.2|2264.2|2267.8|2264.8|2265.2|2262.2|224
1633911300000|2021-10-11 00:15:00|2267|2264|2268.2|2265.2|2268.5|2265.9|2266.2|2263.6|276
1633911600000|2021-10-11 00:20:00|2268.1|2265.1|2270|2267|2270.2|2267.2|2267.5|2264.9|235
1633911900000|2021-10-11 00:25:00|2269.2|2267.2|2269.9|2266.9|2271.5|2268.7|2269.2|2266.6|237
1633912200000|2021-10-11 00:30:00|2270|2267|2269.3|2266.3|2271.3|2268.3|2268.8|2265.8|234
1633912500000|2021-10-11 00:35:00|2269.4|2266.4|2268.4|2265.4|2269.9|2266.9|2268.3|2265.3|250
1633912800000|2021-10-11 00:40:00|2268.3|2265.3|2266.8|2263.8|2268.9|2265.9|2266.3|2263.3|166
1633913100000|2021-10-11 00:45:00|2266.7|2263.7|2267|2264|2267.9|2264.9|2266.6|2263.6|154
1633913400000|2021-10-11 00:50:00|2266.9|2263.9|2267.8|2264.8|2268.1|2265.1|2266.5|2263.5|191
1633913700000|2021-10-11 00:55:00|2267.7|2264.7|2267.4|2264.4|2267.8|2265.4|2266|2263.4|200
1633914000000|2021-10-11 01:00:00|2267.6|2264.6|2274.2|2271.2|2275.3|2272.3|2266|2263|917
1633914300000|2021-10-11 01:05:00|2273.9|2270.9|2274|2271|2277.9|2274.9|2273|2270|695
1633914600000|2021-10-11 01:10:00|2274.1|2271.1|2276.8|2273.8|2277.4|2274.6|2272|2269|448
1633914900000|2021-10-11 01:15:00|2276.7|2273.7|2274.7|2272.7|2278.2|2275.2|2273.7|2271|496
1633915200000|2021-10-11 01:20:00|2274.5|2272.5|2277.1|2274.1|2277.3|2274.5|2274.5|2272|441
1633915500000|2021-10-11 01:25:00|2277|2274|2273.6|2271.6|2277.1|2274.6|2273.5|2270.9|324
1633915800000|2021-10-11 01:30:00|2274|2271|2277|2274|2277.9|2275.2|2274|2271|492
1633916100000|2021-10-11 01:35:00|2276.9|2273.9|2280|2277|2280.7|2277.7|2276.9|2273.9|477
1633916400000|2021-10-11 01:40:00|2280.2|2277.2|2283.7|2280.7|2284|2281|2280.1|2277.1|428
1633916700000|2021-10-11 01:45:00|2283.8|2280.8|2280.9|2277.9|2284.2|2281.2|2280.8|2277.8|379
1633917000000|2021-10-11 01:50:00|2280.8|2277.8|2279|2276|2281.2|2278.2|2277.5|2274.5|375
1633917300000|2021-10-11 01:55:00|2278.6|2275.6|2278|2275|2279.2|2276.2|2277.5|2274.5|310
1633917600000|2021-10-11 02:00:00|2277.9|2274.9|2277.8|2274.8|2279.3|2276.3|2276.7|2273.7|386
1633917900000|2021-10-11 02:05:00|2277.7|2274.7|2278|2275|2278.6|2275.6|2276.7|2273.7|334
1633918200000|2021-10-11 02:10:00|2278.1|2275.1|2278.9|2275.9|2280.2|2277.2|2277.7|2274.7|232
1633918500000|2021-10-11 02:15:00|2279|2276|2277.5|2274.5|2279.3|2276.3|2277.2|2274.2|167
1633918800000|2021-10-11 02:20:00|2277.6|2274.6|2277.8|2274.8|2278.2|2275.4|2276.7|2274|222
1633919100000|2021-10-11 02:25:00|2278.1|2275.1|2277.7|2274.7|2278.3|2275.3|2276.8|2274.1|197
1633919400000|2021-10-11 02:30:00|2278|2275|2279.6|2276.6|2279.7|2276.7|2276.3|2273.3|315
1633919700000|2021-10-11 02:35:00|2279.4|2276.4|2279.8|2276.8|2280.9|2277.9|2279.2|2276.2|328
1633920000000|2021-10-11 02:40:00|2279.9|2276.9|2279.9|2276.9|2280|2277|2278.7|2275.7|261
1633920300000|2021-10-11 02:45:00|2279.6|2276.6|2276.8|2273.8|2280|2277|2276.4|2273.4|273
1633920600000|2021-10-11 02:50:00|2276.9|2273.9|2276.8|2273.8|2278.7|2275.7|2276.5|2273.5|212
1633920900000|2021-10-11 02:55:00|2276.9|2273.9|2276.1|2273.1|2277.6|2274.6|2275.8|2272.8|225
1633921200000|2021-10-11 03:00:00|2276|2273|2276.6|2273.6|2276.6|2273.6|2275.6|2272.6|193
1633921500000|2021-10-11 03:05:00|2276.4|2273.4|2277.3|2274.3|2277.5|2274.5|2275.8|2272.8|217
1633921800000|2021-10-11 03:10:00|2277.4|2274.4|2275.4|2272.4|2278.3|2275.3|2274.7|2271.7|245
1633922100000|2021-10-11 03:15:00|2275.3|2272.3|2277|2274|2277.4|2274.4|2275.3|2272.3|191
1633922400000|2021-10-11 03:20:00|2277.1|2274.1|2275.7|2272.7|2277.4|2274.4|2275.3|2272.3|184
1633922700000|2021-10-11 03:25:00|2275.6|2272.6|2274.9|2271.9|2276.3|2273.3|2274.3|2271.3|285
1633923000000|2021-10-11 03:30:00|2274.8|2271.8|2274.1|2271.1|2275.2|2272.2|2274.1|2271.1|115
1633923300000|2021-10-11 03:35:00|2274.2|2271.2|2273.9|2270.9|2274.6|2271.6|2273.6|2270.6|81
1633923600000|2021-10-11 03:40:00|2273.8|2270.8|2273.6|2270.6|2274.3|2271.3|2273.2|2270.2|159
1633923900000|2021-10-11 03:45:00|2273.7|2270.7|2272.3|2269.3|2273.7|2270.7|2271.7|2268.7|244
1633924200000|2021-10-11 03:50:00|2272.5|2269.5|2273|2270|2273.1|2270.1|2272.2|2269.2|157
1633924500000|2021-10-11 03:55:00|2273.2|2270.2|2272.8|2269.8|2273.2|2270.2|2272.2|2269.2|129
1633924800000|2021-10-11 04:00:00|2272.9|2269.9|2273.3|2270.3|2274|2271|2272|2269|178
1633925100000|2021-10-11 04:05:00|2273.4|2270.4|2273.1|2270.1|2274.3|2271.3|2272.7|2269.7|159
1633925400000|2021-10-11 04:10:00|2272.9|2269.9|2272.1|2269.1|2273.6|2270.6|2272|2269|95
1633925700000|2021-10-11 04:15:00|2271.8|2268.8|2272.8|2269.8|2273.5|2270.5|2271.7|2268.7|112
1633926000000|2021-10-11 04:20:00|2272.7|2269.7|2273.2|2270.2|2274.1|2271.1|2272.7|2269.7|133
1633926300000|2021-10-11 04:25:00|2273.5|2270.5|2274.4|2271.4|2275|2272|2273.5|2270.5|152
1633926600000|2021-10-11 04:30:00|2274.3|2271.3|2273.8|2270.8|2274.3|2271.3|2273.2|2270.2|118
1633926900000|2021-10-11 04:35:00|2273.7|2270.7|2274.5|2271.5|2274.7|2271.7|2273.7|2270.7|103
1633927200000|2021-10-11 04:40:00|2274.6|2271.6|2275.1|2272.1|2275.4|2272.4|2274.6|2271.6|132
1633927500000|2021-10-11 04:45:00|2274.9|2271.9|2275.4|2272.4|2275.5|2272.5|2274.5|2271.7|148
1633927800000|2021-10-11 04:50:00|2275.2|2272.2|2274.9|2271.9|2275.3|2272.4|2274.1|2271.4|80
1633928100000|2021-10-11 04:55:00|2274.7|2271.7|2276.2|2273.2|2276.3|2273.3|2274.6|2271.6|101
1633928400000|2021-10-11 05:00:00|2276.3|2273.3|2276.3|2273.3|2276.6|2273.6|2276|2273|85
1633928700000|2021-10-11 05:05:00|2276.2|2273.2|2277.6|2274.6|2277.9|2274.9|2276.2|2273.2|151
1633929000000|2021-10-11 05:10:00|2277.7|2274.7|2278.2|2275.2|2278.4|2275.4|2277.2|2274.2|96
1633929300000|2021-10-11 05:15:00|2278.3|2275.3|2278.5|2275.5|2278.9|2275.9|2277.2|2274.2|154
1633929600000|2021-10-11 05:20:00|2278.3|2275.3|2277.3|2274.3|2278.4|2275.4|2277.3|2274.3|128
1633929900000|2021-10-11 05:25:00|2277.5|2274.5|2278.7|2275.7|2279|2276|2276.7|2273.7|162
1633930200000|2021-10-11 05:30:00|2278.8|2275.8|2275.1|2272.1|2279.3|2276.3|2274.5|2271.5|415
1633930500000|2021-10-11 05:35:00|2275.3|2272.3|2269.8|2266.8|2275.4|2272.4|2268.8|2265.8|527
1633930800000|2021-10-11 05:40:00|2269.9|2266.9|2268|2265|2270.6|2267.8|2268|2265|420
1633931100000|2021-10-11 05:45:00|2267.9|2264.9|2265.1|2262.1|2268.1|2265.1|2264.7|2261.7|424
1633931400000|2021-10-11 05:50:00|2265.2|2262.2|2269.6|2266.6|2269.6|2266.6|2265.1|2262.1|369
1633931700000|2021-10-11 05:55:00|2269.5|2266.5|2273.7|2270.7|2273.9|2270.9|2269.5|2266.5|413
1633932000000|2021-10-11 06:00:00|2273.8|2270.8|2273.2|2270.2|2275.4|2272.4|2271.9|2269.2|621
1633932300000|2021-10-11 06:05:00|2273.5|2270.5|2269.7|2266.7|2274|2271|2268.4|2265.4|530
1633932600000|2021-10-11 06:10:00|2269.2|2266.2|2269|2266|2270.1|2267.2|2266.9|2263.9|597
1633932900000|2021-10-11 06:15:00|2268.9|2265.9|2270.4|2267.4|2271.1|2268.3|2268.1|2265.1|469
1633933200000|2021-10-11 06:20:00|2270.3|2267.3|2269.2|2266.2|2271.9|2269.2|2268.6|2266.1|335
1633933500000|2021-10-11 06:25:00|2269.1|2266.1|2265|2262|2270.3|2267.8|2263.8|2260.8|454
1633933800000|2021-10-11 06:30:00|2265.2|2262.2|2264.2|2261.2|2265.2|2262.6|2260.9|2258.3|584
1633934100000|2021-10-11 06:35:00|2263.9|2260.9|2263.9|2260.9|2266.2|2263.2|2263.3|2260.7|531
1633934400000|2021-10-11 06:40:00|2264.3|2261.3|2267.3|2264.3|2268.5|2265.5|2263.7|2260.7|583
1633934700000|2021-10-11 06:45:00|2267.6|2264.6|2266.3|2263.3|2267.9|2265|2264.4|2261.7|543
1633935000000|2021-10-11 06:50:00|2266.5|2263.5|2266.7|2263.7|2267.1|2264.1|2264.9|2262|476
1633935300000|2021-10-11 06:55:00|2266.6|2263.6|2267.1|2264.1|2267.6|2264.9|2264.9|2262.1|585
1633935600000|2021-10-11 07:00:00|2265.7|2263.7|2265.1|2262.1|2267|2264.2|2262.2|2259.7|811
1633935900000|2021-10-11 07:05:00|2265.2|2262.2|2268.2|2265.2|2268.6|2265.8|2264.4|2261.9|515
1633936200000|2021-10-11 07:10:00|2268.4|2265.4|2268.6|2265.6|2268.6|2266|2266.7|2264.2|472
1633936500000|2021-10-11 07:15:00|2268.7|2265.7|2268.8|2265.8|2269.6|2267|2267.7|2265|430
1633936800000|2021-10-11 07:20:00|2268.4|2266.4|2269.1|2266.1|2269.6|2267|2267.1|2264.6|446
1633937100000|2021-10-11 07:25:00|2268.9|2265.9|2265.8|2262.8|2269.3|2266.5|2265|2262.4|510
1633937400000|2021-10-11 07:30:00|2266|2263|2263.9|2260.9|2266.1|2263.5|2261.2|2258.8|463
1633937700000|2021-10-11 07:35:00|2264|2261|2261.1|2258.1|2264.2|2261.5|2260.3|2258|465
1633938000000|2021-10-11 07:40:00|2260.5|2257.5|2259.7|2257.7|2263.4|2260.9|2259.6|2257.1|415
1633938300000|2021-10-11 07:45:00|2259.2|2257.2|2257.3|2254.3|2259.7|2257.4|2255.9|2253.4|490
1633938600000|2021-10-11 07:50:00|2257.4|2254.4|2260.2|2257.2|2260.3|2257.7|2256.8|2254.4|363
1633938900000|2021-10-11 07:55:00|2259.6|2257.6|2262.1|2259.1|2262.5|2259.7|2259|2256.7|340
1633939200000|2021-10-11 08:00:00|2262.2|2259.2|2261.1|2259.1|2262.3|2259.8|2260.6|2258.1|338
1633939500000|2021-10-11 08:05:00|2261.3|2259.3|2263|2261|2263.8|2261.2|2261.1|2258.6|393
1633939800000|2021-10-11 08:10:00|2263.5|2260.5|2262.4|2259.4|2263.7|2261.2|2261.3|2258.7|297
1633940100000|2021-10-11 08:15:00|2262.3|2259.3|2262.9|2259.9|2264.3|2261.8|2261.6|2259.3|320
1633940400000|2021-10-11 08:20:00|2262.1|2260.1|2259.5|2256.5|2262.7|2260.2|2257|2254.5|429
1633940700000|2021-10-11 08:25:00|2259.4|2256.4|2259.2|2257.2|2261.6|2258.6|2258.2|2255.9|488
1633941000000|2021-10-11 08:30:00|2259.4|2257.4|2260.5|2257.5|2261.6|2258.8|2259.2|2256.7|364
1633941300000|2021-10-11 08:35:00|2260.6|2257.6|2258.3|2256.3|2260.6|2258.1|2257.8|2255.4|348
1633941600000|2021-10-11 08:40:00|2258.2|2256.2|2259.2|2256.2|2260|2257.4|2257.8|2255.3|335
1633941900000|2021-10-11 08:45:00|2259.3|2256.3|2256.4|2253.4|2260.4|2257.6|2254.1|2251.1|403
1633942200000|2021-10-11 08:50:00|2256.5|2253.5|2256.6|2253.6|2257.7|2254.8|2254.1|2251.6|415
1633942500000|2021-10-11 08:55:00|2256.5|2253.5|2255.3|2252.3|2256.8|2254.1|2254.2|2251.7|301
1633942800000|2021-10-11 09:00:00|2255.4|2252.4|2257|2254|2257.7|2254.7|2254.8|2252.1|374
1633943100000|2021-10-11 09:05:00|2257.1|2254.1|2256.9|2253.9|2257.3|2254.7|2255.2|2252.3|300
1633943400000|2021-10-11 09:10:00|2256.8|2253.8|2255.2|2252.2|2257.5|2255|2254.7|2252.2|310
1633943700000|2021-10-11 09:15:00|2255.3|2252.3|2254.7|2252.7|2256.8|2254.5|2253.3|2250.9|368
1633944000000|2021-10-11 09:20:00|2254.6|2252.6|2253.5|2250.5|2255.6|2252.9|2252.9|2250|306
1633944300000|2021-10-11 09:25:00|2253.6|2250.6|2253.6|2250.6|2254.4|2251.4|2252.2|2249.6|287
1633944600000|2021-10-11 09:30:00|2253.5|2250.5|2255.6|2252.6|2256|2253.3|2252.8|2250.3|348
1633944900000|2021-10-11 09:35:00|2255.7|2252.7|2256.5|2253.5|2257.6|2255|2254.7|2252.3|327
1633945200000|2021-10-11 09:40:00|2256|2254|2257.4|2254.4|2257.6|2255|2255.3|2252.9|226
1633945500000|2021-10-11 09:45:00|2257.3|2254.3|2256.5|2253.5|2257.5|2255|2255.6|2252.9|153
1633945800000|2021-10-11 09:50:00|2256.6|2253.6|2256.9|2253.9|2257.1|2254.4|2255.4|2252.9|233
1633946100000|2021-10-11 09:55:00|2257|2254|2258.9|2255.9|2259.4|2257|2256.8|2253.9|240
1633946400000|2021-10-11 10:00:00|2259|2256|2258.5|2255.5|2259.1|2256.5|2257.1|2254.1|283
1633946700000|2021-10-11 10:05:00|2258.4|2255.4|2259.5|2256.5|2259.6|2256.6|2258|2255.4|240
1633947000000|2021-10-11 10:10:00|2259.4|2256.4|2259.1|2256.1|2260.1|2257.1|2259|2256.1|178
1633947300000|2021-10-11 10:15:00|2259|2256|2260.8|2257.8|2260.9|2257.9|2257.9|2255.5|229
1633947600000|2021-10-11 10:20:00|2260.7|2257.7|2261|2258|2261.1|2258.1|2259.9|2257.1|143
1633947900000|2021-10-11 10:25:00|2261.1|2258.1|2260.8|2257.8|2261.5|2259|2260.2|2257.6|157
1633948200000|2021-10-11 10:30:00|2260|2258|2257.8|2254.8|2260.5|2258|2257.2|2254.6|197
1633948500000|2021-10-11 10:35:00|2257.7|2254.7|2257|2254|2258.4|2255.6|2256|2253.2|221
1633948800000|2021-10-11 10:40:00|2256.9|2253.9|2255.5|2252.5|2257|2254.4|2255.1|2252.3|245
1633949100000|2021-10-11 10:45:00|2255.4|2252.4|2253.8|2250.8|2255.4|2252.4|2252.8|2250.1|234
1633949400000|2021-10-11 10:50:00|2253.7|2250.7|2254.3|2251.3|2255.5|2253|2253|2250.3|273
1633949700000|2021-10-11 10:55:00|2254.2|2251.2|2253.1|2250.1|2255|2252.7|2252.9|2250.1|311
1633950000000|2021-10-11 11:00:00|2252.8|2249.8|2256.3|2253.3|2258.5|2255.7|2251|2248.2|442
1633950300000|2021-10-11 11:05:00|2256.4|2253.4|2255.1|2252.1|2257.3|2254.4|2254.2|2251.6|375
1633950600000|2021-10-11 11:10:00|2255.2|2252.2|2254.8|2251.8|2255.3|2252.4|2253|2250|317
1633950900000|2021-10-11 11:15:00|2254.9|2251.9|2256.3|2253.3|2256.7|2254|2253.5|2251.2|328
1633951200000|2021-10-11 11:20:00|2256.2|2253.2|2256.6|2253.6|2257|2254.3|2254.8|2252.2|329
1633951500000|2021-10-11 11:25:00|2256.5|2253.5|2257.3|2254.3|2257.8|2255|2255.4|2252.9|306
1633951800000|2021-10-11 11:30:00|2257.4|2254.4|2256.3|2253.3|2258.5|2255.7|2255.1|2252.8|321
1633952100000|2021-10-11 11:35:00|2256.2|2253.2|2256.2|2253.2|2257.3|2254.3|2255.4|2252.8|203
1633952400000|2021-10-11 11:40:00|2256.3|2253.3|2257.8|2254.8|2257.8|2254.9|2255.6|2253|153
1633952700000|2021-10-11 11:45:00|2257.9|2254.9|2258.5|2255.5|2258.7|2256.1|2256.8|2254.4|184
1633953000000|2021-10-11 11:50:00|2258.6|2255.6|2257.6|2254.6|2258.9|2256.2|2257.3|2254.5|216
1633953300000|2021-10-11 11:55:00|2257.8|2254.8|2258.1|2255.1|2259.5|2256.8|2257.4|2254.7|267
1633953600000|2021-10-11 12:00:00|2258.2|2255.2|2259.7|2256.7|2260.2|2257.7|2257.6|2254.6|332
1633953900000|2021-10-11 12:05:00|2259.6|2256.6|2259.6|2256.6|2260.2|2257.6|2257.3|2254.7|308
1633954200000|2021-10-11 12:10:00|2259.4|2256.4|2263|2260|2263.1|2260.5|2259.1|2256.1|380
1633954500000|2021-10-11 12:15:00|2262.9|2259.9|2264.6|2261.6|2265|2262.5|2262.1|2259.3|352
1633954800000|2021-10-11 12:20:00|2264|2262|2258.9|2255.9|2264.1|2262|2257.8|2255.4|536
1633955100000|2021-10-11 12:25:00|2258.8|2255.8|2260.1|2257.1|2260.8|2258.2|2257|2254.5|484
1633955400000|2021-10-11 12:30:00|2260|2257|2256.3|2253.3|2260.2|2257.7|2255.2|2252.8|679
1633955700000|2021-10-11 12:35:00|2256.4|2253.4|2259|2256|2259|2256.5|2255.4|2253|542
1633956000000|2021-10-11 12:40:00|2258.9|2255.9|2261.8|2258.8|2261.8|2259.4|2257.7|2255.3|388
1633956300000|2021-10-11 12:45:00|2261.9|2258.9|2259.4|2257.4|2262.2|2259.6|2258.9|2256.6|442
1633956600000|2021-10-11 12:50:00|2259.3|2257.3|2260.3|2257.3|2261.5|2259|2258.9|2256.5|522
1633956900000|2021-10-11 12:55:00|2260.4|2257.4|2256.3|2253.3|2260.4|2257.7|2255.3|2252.5|480
1633957200000|2021-10-11 13:00:00|2256.4|2253.4|2260|2257|2262.3|2259.6|2254.4|2251.9|878
1633957500000|2021-10-11 13:05:00|2260.1|2257.1|2262.6|2260.6|2264.4|2262|2259.9|2257.1|718
1633957800000|2021-10-11 13:10:00|2262.5|2260.5|2264.2|2262.2|2266.6|2264.4|2260.1|2257.5|791
1633958100000|2021-10-11 13:15:00|2264.3|2262.3|2266.7|2263.7|2268.8|2266.3|2262.6|2260.2|677
1633958400000|2021-10-11 13:20:00|2266.3|2264.3|2266.1|2263.1|2268.2|2265.9|2264.2|2261.7|547
1633958700000|2021-10-11 13:25:00|2266|2263|2265.9|2262.9|2266.9|2264.8|2264.1|2262|549
1633959000000|2021-10-11 13:30:00|2266|2263|2274.2|2272.2|2276.3|2274|2265|2262.7|1067
1633959300000|2021-10-11 13:35:00|2274|2272|2275.8|2273.8|2278.7|2275.9|2273.8|2271.5|863
1633959600000|2021-10-11 13:40:00|2275.9|2273.9|2276.9|2273.9|2278.1|2275.7|2274.7|2272.3|895
1633959900000|2021-10-11 13:45:00|2277.1|2274.1|2274.5|2271.5|2277.4|2274.9|2273.4|2270.7|867
1633960200000|2021-10-11 13:50:00|2274.4|2271.4|2273.3|2270.3|2275|2272.6|2271.3|2268.8|773
1633960500000|2021-10-11 13:55:00|2273.2|2270.2|2275.9|2272.9|2276.7|2274|2272.7|2270.2|747
1633960800000|2021-10-11 14:00:00|2276|2273|2278.5|2275.5|2279.7|2277.1|2275.2|2272.4|755
1633961100000|2021-10-11 14:05:00|2278.7|2275.7|2277.3|2275.3|2279.2|2276.7|2276.2|2274.2|645
1633961400000|2021-10-11 14:10:00|2277.2|2275.2|2281.6|2279.6|2283.1|2280.7|2277.2|2275.2|669
1633961700000|2021-10-11 14:15:00|2281.9|2279.9|2277|2275|2282.3|2280|2276.8|2274.3|529
1633962000000|2021-10-11 14:20:00|2277.8|2274.8|2278.1|2276.1|2279.6|2277.2|2277.1|2274.6|414
1633962300000|2021-10-11 14:25:00|2278.2|2276.2|2276.3|2273.3|2278.7|2276.2|2275.5|2273|480
1633962600000|2021-10-11 14:30:00|2276.2|2273.2|2275.8|2273.8|2276.7|2274.2|2272.8|2270.3|522
1633962900000|2021-10-11 14:35:00|2276|2274|2275|2273|2276.9|2274.4|2274.4|2272|363
1633963200000|2021-10-11 14:40:00|2275.1|2273.1|2272.7|2269.7|2275.5|2273.1|2271.9|2269.7|501
1633963500000|2021-10-11 14:45:00|2272.9|2269.9|2273.2|2271.2|2273.6|2271.5|2271.3|2269.2|374
1633963800000|2021-10-11 14:50:00|2273.1|2271.1|2271.9|2269.9|2274.4|2271.9|2269.9|2267.5|354
1633964100000|2021-10-11 14:55:00|2271.8|2269.8|2273.3|2271.3|2273.9|2271.7|2271.2|2268.8|299
1633964400000|2021-10-11 15:00:00|2273.1|2271.1|2274.9|2272.9|2277.1|2275.1|2273.1|2271.1|379
1633964700000|2021-10-11 15:05:00|2275|2273|2275.9|2273.9|2277.3|2274.8|2274.5|2272.1|223
1633965000000|2021-10-11 15:10:00|2276.1|2274.1|2274|2271|2276.1|2274.1|2272.8|2270.3|327
1633965300000|2021-10-11 15:15:00|2273.3|2271.3|2273.1|2271.1|2274.7|2272.2|2272.9|2270.5|275
1633965600000|2021-10-11 15:20:00|2273.5|2270.5|2272.5|2269.5|2273.9|2271.5|2270.9|2268.6|260
1633965900000|2021-10-11 15:25:00|2272.6|2269.6|2272.3|2269.3|2273|2270.5|2271.5|2269|261
1633966200000|2021-10-11 15:30:00|2272.1|2269.1|2272.5|2270.5|2274|2271.5|2270.9|2268.6|273
1633966500000|2021-10-11 15:35:00|2272.3|2270.3|2272|2270|2273.9|2271.5|2271.9|2269.5|226
1633966800000|2021-10-11 15:40:00|2271.8|2269.8|2271.1|2269.1|2272.4|2270.2|2270.8|2268.2|214
1633967100000|2021-10-11 15:45:00|2271.2|2269.2|2272.2|2270.2|2272.7|2270.5|2270.8|2268.8|214
1633967400000|2021-10-11 15:50:00|2272.4|2270.4|2270.1|2268.1|2272.6|2270.6|2270.1|2267.5|178
1633967700000|2021-10-11 15:55:00|2270|2268|2269.4|2267.4|2270.6|2268.1|2268.2|2266.2|295
1633968000000|2021-10-11 16:00:00|2269.2|2267.2|2266.9|2264.9|2270|2268|2266.5|2263.9|231
1633968300000|2021-10-11 16:05:00|2267|2265|2268.2|2266.2|2269.2|2266.8|2265.7|2263.4|269
1633968600000|2021-10-11 16:10:00|2268.1|2266.1|2266.6|2264.6|2268.7|2266.2|2266.5|2263.9|140
1633968900000|2021-10-11 16:15:00|2266.7|2264.7|2268.7|2266.7|2269|2266.7|2265.8|2263.2|236
1633969200000|2021-10-11 16:20:00|2268.6|2266.6|2268.6|2266.6|2269.6|2267.3|2268.3|2265.8|216
1633969500000|2021-10-11 16:25:00|2268.5|2266.5|2269.1|2267.1|2269.7|2267.3|2268|2265.6|192
1633969800000|2021-10-11 16:30:00|2269.2|2267.2|2269.1|2267.1|2270|2267.7|2268.7|2266.3|185
1633970100000|2021-10-11 16:35:00|2269|2267|2269.2|2266.2|2269.3|2267.1|2268.1|2266.1|142
1633970400000|2021-10-11 16:40:00|2269|2266|2267.6|2265.6|2269.2|2266.7|2267.5|2265.1|216
1633970700000|2021-10-11 16:45:00|2267.7|2265.7|2268.3|2266.3|2269.1|2266.6|2267.3|2264.8|169
1633971000000|2021-10-11 16:50:00|2268.2|2266.2|2267|2264|2268.9|2266.2|2265.9|2263.3|320
1633971300000|2021-10-11 16:55:00|2266.9|2263.9|2266.9|2263.9|2268.2|2265.7|2266.1|2263.6|330
1633971600000|2021-10-11 17:00:00|2266.8|2263.8|2265.3|2262.3|2267.4|2265.2|2263.7|2261.3|358
1633971900000|2021-10-11 17:05:00|2265.2|2262.2|2266.3|2263.3|2266.4|2263.9|2263.5|2260.9|290
1633972200000|2021-10-11 17:10:00|2266.2|2263.2|2265.7|2262.7|2266.4|2263.8|2264.8|2262.2|273
1633972500000|2021-10-11 17:15:00|2265.6|2262.6|2267.3|2264.3|2267.4|2264.9|2264.4|2261.9|308
1633972800000|2021-10-11 17:20:00|2267.2|2264.2|2265.7|2263.7|2267.6|2264.6|2265.4|2262.9|280
1633973100000|2021-10-11 17:25:00|2265.8|2263.8|2263.9|2260.9|2265.8|2263.8|2262.7|2260.2|305
1633973400000|2021-10-11 17:30:00|2263.8|2260.8|2263.1|2260.1|2264.2|2261.8|2262.4|2259.9|178
1633973700000|2021-10-11 17:35:00|2263.2|2260.2|2264.3|2261.3|2264.5|2262|2261.3|2258.8|277
1633974000000|2021-10-11 17:40:00|2264.2|2261.2|2264.5|2261.5|2265|2262.4|2263.6|2261.1|135
1633974300000|2021-10-11 17:45:00|2264.4|2261.4|2262.9|2259.9|2264.4|2261.8|2262.7|2259.8|220
1633974600000|2021-10-11 17:50:00|2263|2260|2261.9|2259.9|2263.2|2260.6|2261.7|2259.2|228
1633974900000|2021-10-11 17:55:00|2262|2260|2262.5|2259.5|2262.5|2260.2|2261.3|2258.8|236
1633975200000|2021-10-11 18:00:00|2262.6|2259.6|2262.9|2259.9|2262.9|2260.4|2261.4|2258.8|204
1633975500000|2021-10-11 18:05:00|2262.8|2259.8|2263.5|2260.5|2263.8|2261.4|2262.4|2259.7|168
1633975800000|2021-10-11 18:10:00|2263.6|2260.6|2264.2|2261.2|2264.4|2261.9|2262.7|2260.5|174
1633976100000|2021-10-11 18:15:00|2264.1|2261.1|2264.2|2261.2|2264.8|2262|2263.7|2261|143
1633976400000|2021-10-11 18:20:00|2264.3|2261.3|2263.9|2260.9|2264.4|2261.8|2263.3|2260.8|164
1633976700000|2021-10-11 18:25:00|2263.8|2260.8|2264.4|2261.4|2264.8|2262.2|2263.1|2260.7|166
1633977000000|2021-10-11 18:30:00|2264.5|2261.5|2264.1|2261.1|2264.8|2262.1|2263.4|2261|119
1633977300000|2021-10-11 18:35:00|2264.2|2261.2|2264.2|2261.2|2264.9|2262.4|2263|2260.5|147
1633977600000|2021-10-11 18:40:00|2264.1|2261.1|2262.8|2259.8|2264.2|2261.5|2261.9|2259.6|219
1633977900000|2021-10-11 18:45:00|2262.9|2259.9|2263.1|2260.1|2263.2|2260.7|2262|2259.6|194
1633978200000|2021-10-11 18:50:00|2263|2260|2262.7|2260.7|2263|2260.8|2261.9|2259.4|192
1633978500000|2021-10-11 18:55:00|2262.6|2260.6|2263.2|2261.2|2264|2261.7|2261.9|2259.5|180
1633978800000|2021-10-11 19:00:00|2263.1|2261.1|2263.3|2261.3|2264|2261.6|2262.9|2260.4|203
1633979100000|2021-10-11 19:05:00|2263.2|2261.2|2262.6|2259.6|2263.6|2261.3|2261.9|2259.4|206
1633979400000|2021-10-11 19:10:00|2262.7|2259.7|2263.5|2261.5|2264.2|2261.8|2261.9|2259.4|175
1633979700000|2021-10-11 19:15:00|2263.6|2261.6|2262|2259|2264.3|2261.8|2261.1|2258.5|210
1633980000000|2021-10-11 19:20:00|2262.1|2259.1|2262.4|2259.4|2262.7|2260.2|2261.3|2258.6|155
1633980300000|2021-10-11 19:25:00|2262.5|2259.5|2262.3|2259.3|2262.8|2260.3|2261.6|2259.1|199
1633980600000|2021-10-11 19:30:00|2262.2|2259.2|2262|2259|2262.8|2260.3|2261.3|2258.9|198
1633980900000|2021-10-11 19:35:00|2261.9|2258.9|2261.7|2259.7|2262|2260|2261.3|2258.7|128
1633981200000|2021-10-11 19:40:00|2261.8|2259.8|2261.2|2258.2|2262.2|2259.8|2260.6|2258|193
1633981500000|2021-10-11 19:45:00|2260.8|2258.8|2260.9|2258.9|2261.7|2259.3|2260.4|2257.9|200
1633981800000|2021-10-11 19:50:00|2261|2259|2259.5|2257.5|2261.1|2259.1|2259.2|2257|163
1633982100000|2021-10-11 19:55:00|2259.6|2257.6|2259.2|2256.2|2260.5|2257.8|2258.5|2255.9|194
1633982400000|2021-10-11 20:00:00|2259|2256|2258.6|2256.6|2259.4|2257|2258.3|2255.7|194
1633982700000|2021-10-11 20:05:00|2258.5|2256.5|2259.1|2257.1|2259.8|2257.3|2258.5|2256|114
1633983000000|2021-10-11 20:10:00|2258.6|2256.6|2260|2257|2260.6|2257.6|2258.1|2255.7|148
1633983300000|2021-10-11 20:15:00|2260.4|2257.4|2259.7|2256.7|2260.4|2257.7|2259.1|2256.4|103
1633983600000|2021-10-11 20:20:00|2259.6|2256.6|2260|2257|2260.2|2257.6|2259.4|2256.4|81
1633983900000|2021-10-11 20:25:00|2259.9|2256.9|2260|2257|2260.1|2257.1|2259.2|2256.2|83
1633984200000|2021-10-11 20:30:00|2259.9|2256.9|2259.6|2256.6|2260.2|2257.6|2258.8|2256.3|88
1633984500000|2021-10-11 20:35:00|2259.7|2256.7|2259.6|2256.6|2260.1|2257.1|2259.1|2256.4|87
1633984800000|2021-10-11 20:40:00|2259.7|2256.7|2260.6|2257.6|2260.8|2257.8|2259.5|2256.5|105
1633985100000|2021-10-11 20:45:00|2260.1|2257.1|2259|2256|2260.5|2257.5|2258.2|2255.2|140
1633985400000|2021-10-11 20:50:00|2258.7|2255.7|2259|2256|2259.6|2256.6|2258.4|2255.4|122
1633985700000|2021-10-11 20:55:00|2258.6|2255.6|2260.5|2257.5|2263.3|2257.7|2258.5|2254.1|161
1633989600000|2021-10-11 22:00:00|2260.9|2257.9|2259.6|2256.6|2261.8|2258.8|2258.7|2255.5|194
1633989900000|2021-10-11 22:05:00|2260.1|2257.1|2260.4|2257.4|2263|2258.4|2259.6|2256.6|180
1633990200000|2021-10-11 22:10:00|2260|2257|2260.5|2257.5|2262.1|2258|2259.5|2256.5|184
1633990500000|2021-10-11 22:15:00|2260.4|2257.4|2259.6|2256.6|2262.1|2258|2259.3|2256.2|154
1633990800000|2021-10-11 22:20:00|2259.5|2256.5|2259.1|2256.1|2260.7|2257.7|2258.5|2254.7|126
1633991100000|2021-10-11 22:25:00|2259|2256|2258.9|2255.9|2259.9|2256.9|2258.7|2255.7|90
1633991400000|2021-10-11 22:30:00|2258.6|2255.6|2259.4|2256.4|2259.8|2256.8|2258.2|2255.2|91
1633991700000|2021-10-11 22:35:00|2259.3|2256.3|2258.8|2255.8|2259.7|2256.7|2258.2|2255.2|124
1633992000000|2021-10-11 22:40:00|2258.7|2255.7|2258.5|2255.5|2258.9|2255.9|2258.1|2255.1|97
1633992300000|2021-10-11 22:45:00|2258.4|2255.4|2258.2|2255.2|2258.8|2255.8|2257.7|2254.7|103
1633992600000|2021-10-11 22:50:00|2257.6|2254.6|2257.7|2254.7|2258.4|2255.4|2257.3|2254.5|107
1633992900000|2021-10-11 22:55:00|2257.8|2254.8|2257.7|2254.7|2258.4|2255.7|2257|2254.3|97
1633993200000|2021-10-11 23:00:00|2257.6|2254.6|2257.4|2254.4|2257.7|2254.9|2256.5|2253.5|140
1633993500000|2021-10-11 23:05:00|2257.3|2254.3|2257.5|2254.5|2257.8|2254.8|2257.1|2254.1|88
1633993800000|2021-10-11 23:10:00|2258|2255|2258.2|2255.2|2258.6|2255.6|2257.3|2254.3|84
1633994100000|2021-10-11 23:15:00|2258.3|2255.3|2258.8|2255.8|2259.6|2256.6|2257.9|2254.9|110
1633994400000|2021-10-11 23:20:00|2258.6|2255.6|2259.5|2256.5|2260.1|2257.1|2258.6|2255.6|107
1633994700000|2021-10-11 23:25:00|2259.7|2256.7|2259.3|2256.3|2260.1|2257.4|2259|2256|98
1633995000000|2021-10-11 23:30:00|2259.5|2256.5|2259.3|2256.3|2259.5|2256.5|2258.9|2255.9|97
1633995300000|2021-10-11 23:35:00|2259.4|2256.4|2259.5|2256.5|2259.6|2256.6|2259|2256|98
1633995600000|2021-10-11 23:40:00|2259.4|2256.4|2259.4|2256.4|2259.8|2256.8|2259.1|2256.1|89
1633995900000|2021-10-11 23:45:00|2259.6|2256.6|2258|2255|2259.7|2256.7|2257.7|2254.7|118
1633996200000|2021-10-11 23:50:00|2257.9|2254.9|2258.4|2255.4|2259|2256|2257.3|2254.3|120
1633996500000|2021-10-11 23:55:00|2258.3|2255.3|2257.6|2254.6|2258.5|2255.9|2257|2254.2|112
1633996800000|2021-10-12 00:00:00|2257.8|2254.8|2256.5|2253.5|2257.8|2254.8|2255.1|2252.1|286
1633997100000|2021-10-12 00:05:00|2256.6|2253.6|2256|2253|2257.1|2254.2|2255.1|2252.6|253
1633997400000|2021-10-12 00:10:00|2255.8|2252.8|2256.1|2253.1|2257.1|2254.1|2255.6|2252.6|232
1633997700000|2021-10-12 00:15:00|2255.7|2252.7|2255.8|2252.8|2256.4|2253.6|2254.4|2251.6|321
1633998000000|2021-10-12 00:20:00|2255.9|2252.9|2254.1|2251.1|2256.1|2253.4|2253.4|2250.6|244
1633998300000|2021-10-12 00:25:00|2254.2|2251.2|2255.2|2252.2|2255.8|2252.8|2253.4|2250.7|213
1633998600000|2021-10-12 00:30:00|2255.1|2252.1|2255.6|2252.6|2256.3|2253.5|2254.5|2251.5|209
1633998900000|2021-10-12 00:35:00|2255.7|2252.7|2254.7|2251.7|2255.9|2252.9|2253.1|2250.5|259
1633999200000|2021-10-12 00:40:00|2254.6|2251.6|2255.5|2252.5|2256.2|2253.8|2254.2|2251.2|272
1633999500000|2021-10-12 00:45:00|2255.6|2252.6|2255.2|2252.2|2255.8|2253.3|2254.6|2251.6|245
1633999800000|2021-10-12 00:50:00|2255.6|2252.6|2255.6|2252.6|2255.9|2253.3|2254.4|2251.6|284
1634000100000|2021-10-12 00:55:00|2255.7|2252.7|2254.7|2252.7|2256.3|2253.6|2254.3|2251.5|223
1634000400000|2021-10-12 01:00:00|2255|2252|2253.8|2250.8|2255.3|2252.4|2248.2|2245.7|1032
1634000700000|2021-10-12 01:05:00|2253.7|2250.7|2257.7|2254.7|2257.9|2254.9|2253.2|2250.2|619
1634001000000|2021-10-12 01:10:00|2257.5|2254.5|2260.6|2257.6|2261.3|2258.7|2256.8|2254.1|462
1634001300000|2021-10-12 01:15:00|2260.7|2257.7|2259.1|2256.1|2262|2259.2|2258.7|2255.7|614
1634001600000|2021-10-12 01:20:00|2259.2|2256.2|2256.9|2253.9|2259.6|2256.6|2255.5|2252.9|404
1634001900000|2021-10-12 01:25:00|2257|2254|2256.3|2253.3|2258.4|2255.7|2255.3|2252.8|411
1634002200000|2021-10-12 01:30:00|2256.4|2253.4|2258.7|2255.7|2259.3|2256.7|2254.1|2251.1|606
1634002500000|2021-10-12 01:35:00|2258.6|2255.6|2257.1|2254.1|2258.7|2255.7|2256.2|2253.6|422
1634002800000|2021-10-12 01:40:00|2256.9|2253.9|2259.2|2256.2|2259.5|2256.5|2256.3|2253.9|361
1634003100000|2021-10-12 01:45:00|2259.1|2256.1|2260.3|2257.3|2261.3|2258.4|2258.4|2255.6|423
1634003400000|2021-10-12 01:50:00|2260.2|2257.2|2260.6|2257.6|2261.7|2259.1|2258.9|2256.6|520
1634003700000|2021-10-12 01:55:00|2260.5|2257.5|2262.5|2259.5|2263.2|2260.8|2260.5|2257.5|387
1634004000000|2021-10-12 02:00:00|2262.4|2259.4|2263.8|2260.8|2263.8|2261.4|2260.9|2258.4|303
1634004300000|2021-10-12 02:05:00|2263.4|2261.4|2262.9|2259.9|2263.9|2261.4|2262|2259.4|289
1634004600000|2021-10-12 02:10:00|2262.8|2259.8|2263.4|2261.4|2264.4|2262|2262.4|2259.7|266
1634004900000|2021-10-12 02:15:00|2263.5|2261.5|2263.9|2261.9|2264.4|2262.1|2263.5|2260.8|217
1634005200000|2021-10-12 02:20:00|2263.8|2261.8|2264.5|2262.5|2265|2262.7|2263.4|2260.8|215
1634005500000|2021-10-12 02:25:00|2264.4|2262.4|2265.4|2262.4|2265.5|2262.7|2264.2|2261.8|126
1634005800000|2021-10-12 02:30:00|2265.5|2262.5|2264.5|2262.5|2266.5|2264|2264.3|2261.9|339
1634006100000|2021-10-12 02:35:00|2264.6|2262.6|2263.5|2261.5|2265.6|2263|2263.4|2260.9|276
1634006400000|2021-10-12 02:40:00|2263.4|2261.4|2263.8|2260.8|2264.4|2262|2262.7|2260.2|329
1634006700000|2021-10-12 02:45:00|2263.7|2260.7|2265.3|2262.3|2265.3|2262.8|2263.1|2260.6|251
1634007000000|2021-10-12 02:50:00|2265.4|2262.4|2263.9|2261.9|2265.9|2263.3|2263.4|2261.3|178
1634007300000|2021-10-12 02:55:00|2264|2262|2264.9|2261.9|2265.1|2262.5|2262.8|2260|290
1634007600000|2021-10-12 03:00:00|2264.8|2261.8|2264.7|2261.7|2265.6|2262.9|2264.2|2261.2|301
1634007900000|2021-10-12 03:05:00|2264.8|2261.8|2264.9|2261.9|2265.6|2263|2264.4|2261.6|286
1634008200000|2021-10-12 03:10:00|2265|2262|2263.3|2260.3|2265|2262|2260.7|2257.7|448
1634008500000|2021-10-12 03:15:00|2263.2|2260.2|2261.9|2258.9|2263.4|2260.4|2260.6|2257.6|322
1634008800000|2021-10-12 03:20:00|2262.1|2259.1|2262.6|2259.6|2262.8|2259.8|2261|2258|291
1634009100000|2021-10-12 03:25:00|2262.5|2259.5|2261.9|2258.9|2262.7|2259.7|2261.4|2258.4|309
1634009400000|2021-10-12 03:30:00|2261.8|2258.8|2262.3|2259.3|2262.7|2259.7|2261.5|2258.5|164
1634009700000|2021-10-12 03:35:00|2262.2|2259.2|2261.5|2258.5|2263.4|2260.4|2261.3|2258.3|203
1634010000000|2021-10-12 03:40:00|2261.6|2258.6|2261.2|2258.2|2261.6|2258.6|2260.9|2257.9|146
1634010300000|2021-10-12 03:45:00|2261.1|2258.1|2262.8|2259.8|2263|2260|2261.1|2258.1|170
1634010600000|2021-10-12 03:50:00|2262.9|2259.9|2262.7|2259.7|2263|2260|2262.3|2259.3|133
1634010900000|2021-10-12 03:55:00|2262.6|2259.6|2262.2|2259.2|2262.9|2259.9|2262|2259|138
1634011200000|2021-10-12 04:00:00|2262.3|2259.3|2261.3|2258.3|2263|2260|2261.2|2258.2|151
1634011500000|2021-10-12 04:05:00|2261.2|2258.2|2260.2|2257.2|2261.5|2258.5|2259.9|2257.2|101
1634011800000|2021-10-12 04:10:00|2260.3|2257.3|2260.3|2257.3|2260.9|2257.9|2260|2257|92
1634012100000|2021-10-12 04:15:00|2260.2|2257.2|2259.8|2256.8|2260.4|2257.4|2259.5|2256.5|81
1634012400000|2021-10-12 04:20:00|2259.9|2256.9|2260.1|2257.1|2260.9|2258|2259.8|2256.8|103
1634012700000|2021-10-12 04:25:00|2260.2|2257.2|2259.7|2256.7|2260.5|2257.8|2259.6|2256.6|109
1634013000000|2021-10-12 04:30:00|2259.6|2256.6|2259.2|2256.2|2259.9|2256.9|2258.2|2255.6|179
1634013300000|2021-10-12 04:35:00|2259.3|2256.3|2259.2|2256.2|2259.8|2256.8|2259.1|2256.1|92
1634013600000|2021-10-12 04:40:00|2259.3|2256.3|2259.8|2256.8|2260|2257|2259|2256|159
1634013900000|2021-10-12 04:45:00|2259.9|2256.9|2260.2|2257.2|2260.4|2257.4|2259.5|2256.5|108
1634014200000|2021-10-12 04:50:00|2260.1|2257.1|2260.4|2257.4|2260.8|2257.9|2259.9|2257|52
1634014500000|2021-10-12 04:55:00|2260.2|2257.2|2261.3|2258.3|2261.3|2258.3|2260.1|2257.1|126
1634014800000|2021-10-12 05:00:00|2261.1|2258.1|2264|2261|2264.3|2261.3|2260.8|2257.8|266
1634015100000|2021-10-12 05:05:00|2263.9|2260.9|2265.9|2262.9|2266.7|2264|2263.7|2260.7|328
1634015400000|2021-10-12 05:10:00|2266|2263|2266.1|2264.1|2266.8|2264.1|2264.9|2261.9|323
1634015700000|2021-10-12 05:15:00|2266.2|2264.2|2266.7|2263.7|2267.6|2264.6|2265.1|2262.7|177
1634016000000|2021-10-12 05:20:00|2266.9|2263.9|2267.3|2264.3|2267.7|2264.8|2266.2|2263.5|189
1634016300000|2021-10-12 05:25:00|2267.2|2264.2|2267.1|2264.1|2267.8|2265.3|2266.6|2264.1|164
1634016600000|2021-10-12 05:30:00|2266.7|2263.7|2271.8|2268.8|2273.9|2270.9|2266.6|2263.7|611
1634016900000|2021-10-12 05:35:00|2271.9|2268.9|2273.7|2270.7|2274|2271|2269.4|2266.4|434
1634017200000|2021-10-12 05:40:00|2273.8|2270.8|2272.8|2269.8|2274.2|2271.2|2271.7|2268.9|302
1634017500000|2021-10-12 05:45:00|2272.7|2269.7|2271.4|2268.4|2272.7|2269.7|2271.3|2268.3|291
1634017800000|2021-10-12 05:50:00|2271.5|2268.5|2272.9|2269.9|2273.3|2270.8|2271|2268|314
1634018100000|2021-10-12 05:55:00|2272.8|2269.8|2271.6|2268.6|2273|2270.5|2270.1|2267.8|303
1634018400000|2021-10-12 06:00:00|2271.8|2268.8|2268.8|2266.8|2273.6|2271|2268.8|2266.1|628
1634018700000|2021-10-12 06:05:00|2269.5|2266.5|2268.5|2265.5|2271.4|2268.7|2268|2265.4|418
1634019000000|2021-10-12 06:10:00|2268.7|2265.7|2269.9|2267.9|2271.1|2268.5|2267.7|2265.3|434
1634019300000|2021-10-12 06:15:00|2269.8|2267.8|2270.1|2267.1|2270.5|2268|2267.9|2265.4|442
1634019600000|2021-10-12 06:20:00|2269.6|2267.6|2268.1|2265.1|2270.3|2267.6|2267.3|2265|407
1634019900000|2021-10-12 06:25:00|2268.2|2265.2|2269.7|2266.7|2270.1|2267.5|2267|2264.5|492
1634020200000|2021-10-12 06:30:00|2269.8|2266.8|2268.5|2266.5|2269.9|2267|2267|2264.3|495
1634020500000|2021-10-12 06:35:00|2268.4|2266.4|2266.4|2264.4|2269.3|2266.6|2266|2263.4|434
1634020800000|2021-10-12 06:40:00|2266.5|2264.5|2264.4|2261.4|2267.6|2265.1|2263.1|2260.6|401
1634021100000|2021-10-12 06:45:00|2264.3|2261.3|2263.4|2260.4|2265.5|2262.6|2262.4|2259.8|387
1634021400000|2021-10-12 06:50:00|2263.3|2260.3|2265.3|2262.3|2265.4|2262.4|2261.6|2258.8|419
1634021700000|2021-10-12 06:55:00|2265.2|2262.2|2263.9|2260.9|2266|2263.3|2262.9|2259.9|481
1634022000000|2021-10-12 07:00:00|2264|2261|2265.4|2262.4|2267.4|2264.8|2263.1|2260.6|597
1634022300000|2021-10-12 07:05:00|2265.3|2262.3|2262.8|2259.8|2265.4|2262.8|2261.8|2258.8|548
1634022600000|2021-10-12 07:10:00|2262.7|2259.7|2258.9|2255.9|2263|2260.3|2258.6|2255.9|594
1634022900000|2021-10-12 07:15:00|2259|2256|2260.3|2258.3|2261.4|2258.8|2258.7|2255.9|493
1634023200000|2021-10-12 07:20:00|2260.2|2258.2|2262.8|2259.8|2262.8|2260.3|2259.6|2257.6|363
1634023500000|2021-10-12 07:25:00|2262.7|2259.7|2260.5|2258.5|2264.1|2261.8|2260.5|2258.1|491
1634023800000|2021-10-12 07:30:00|2260.6|2258.6|2261.5|2258.5|2261.6|2258.8|2259|2256.5|393
1634024100000|2021-10-12 07:35:00|2261.6|2258.6|2260|2257|2262|2259.2|2259.5|2256.9|317
1634024400000|2021-10-12 07:40:00|2260.1|2257.1|2260.4|2257.4|2261.4|2258.8|2259.6|2256.6|333
1634024700000|2021-10-12 07:45:00|2260.3|2257.3|2260.6|2257.6|2261.2|2258.7|2259.4|2256.7|371
1634025000000|2021-10-12 07:50:00|2260.5|2257.5|2259.7|2256.7|2261.2|2258.5|2259.1|2256.5|303
1634025300000|2021-10-12 07:55:00|2259.8|2256.8|2257.7|2254.7|2260.7|2258.3|2257.2|2254.6|349
1634025600000|2021-10-12 08:00:00|2257.3|2255.3|2258.7|2255.7|2260.3|2257.8|2256.8|2254.2|568
1634025900000|2021-10-12 08:05:00|2258.4|2255.4|2259.4|2256.4|2260|2257.2|2257.5|2255|351
1634026200000|2021-10-12 08:10:00|2259.3|2256.3|2258.2|2255.2|2259.4|2256.9|2256.8|2254|357
1634026500000|2021-10-12 08:15:00|2258.1|2255.1|2254.7|2252.7|2258.3|2255.7|2254.7|2251.8|410
1634026800000|2021-10-12 08:20:00|2254.5|2252.5|2255.4|2253.4|2256.3|2253.5|2254|2251.4|388
1634027100000|2021-10-12 08:25:00|2255.8|2252.8|2258.7|2256.7|2259.2|2256.7|2255.4|2252.7|413
1634027400000|2021-10-12 08:30:00|2258.6|2256.6|2258.9|2255.9|2260.2|2257.5|2257.5|2254.8|418
1634027700000|2021-10-12 08:35:00|2258.4|2256.4|2257.5|2255.5|2259.1|2256.6|2257.4|2255|309
1634028000000|2021-10-12 08:40:00|2257.4|2255.4|2258.5|2256.5|2259.9|2257.3|2257.4|2254.7|289
1634028300000|2021-10-12 08:45:00|2259.1|2256.1|2259.9|2256.9|2260.8|2257.9|2258.4|2255.7|348
1634028600000|2021-10-12 08:50:00|2260|2257|2260.2|2257.2|2261|2258|2259.4|2256.6|334
1634028900000|2021-10-12 08:55:00|2260.3|2257.3|2259.4|2256.4|2261.3|2258.3|2258.9|2256.3|252
1634029200000|2021-10-12 09:00:00|2258.8|2256.8|2260.7|2257.7|2261.4|2258.4|2258.5|2256.1|251
1634029500000|2021-10-12 09:05:00|2260.8|2257.8|2261.8|2258.8|2262|2259.5|2260.8|2257.8|196
1634029800000|2021-10-12 09:10:00|2261.7|2258.7|2263.3|2260.3|2263.4|2260.4|2260.8|2258.2|236
1634030100000|2021-10-12 09:15:00|2263.2|2260.2|2263.8|2260.8|2264.6|2262.2|2262.8|2260.2|233
1634030400000|2021-10-12 09:20:00|2263.7|2260.7|2262.6|2259.6|2263.8|2261.5|2262|2259.3|299
1634030700000|2021-10-12 09:25:00|2262.7|2259.7|2265.3|2262.3|2265.3|2262.8|2262.6|2259.6|329
1634031000000|2021-10-12 09:30:00|2265.1|2262.1|2263.8|2260.8|2265.6|2262.6|2262.5|2259.7|432
1634031300000|2021-10-12 09:35:00|2263.9|2260.9|2264.2|2261.2|2264.2|2261.2|2262.1|2259.5|327
1634031600000|2021-10-12 09:40:00|2264.3|2261.3|2265.9|2262.9|2266.2|2263.7|2264.3|2261.3|308
1634031900000|2021-10-12 09:45:00|2266|2263|2267.7|2264.7|2268.2|2265.6|2265.5|2262.5|367
1634032200000|2021-10-12 09:50:00|2267.6|2264.6|2266.7|2263.7|2267.7|2265.1|2265.9|2263.2|265
1634032500000|2021-10-12 09:55:00|2266.6|2263.6|2265.6|2262.6|2266.7|2263.8|2265|2262|278
1634032800000|2021-10-12 10:00:00|2265.5|2262.5|2264.6|2261.6|2266.1|2263.4|2263.7|2261.4|284
1634033100000|2021-10-12 10:05:00|2263.8|2261.8|2263.9|2260.9|2265.3|2262.6|2263.5|2260.9|270
1634033400000|2021-10-12 10:10:00|2264|2261|2261.9|2258.9|2264.6|2261.6|2261.8|2258.8|220
1634033700000|2021-10-12 10:15:00|2262|2259|2258.7|2255.7|2262.3|2259.7|2258.6|2255.6|283
1634034000000|2021-10-12 10:20:00|2258.6|2255.6|2257.5|2255.5|2258.8|2255.8|2257|2254.1|195
1634034300000|2021-10-12 10:25:00|2257.6|2255.6|2257.3|2254.3|2258.1|2255.6|2255.9|2253.4|259
1634034600000|2021-10-12 10:30:00|2257.6|2254.6|2260.7|2257.7|2261.3|2258.6|2256.8|2254.2|318
1634034900000|2021-10-12 10:35:00|2260.6|2257.6|2263.4|2260.4|2263.4|2260.5|2260.2|2257.6|282
1634035200000|2021-10-12 10:40:00|2263.3|2260.3|2265.2|2262.2|2265.8|2263.2|2262.3|2259.7|354
1634035500000|2021-10-12 10:45:00|2265.1|2262.1|2264.5|2261.5|2265.1|2262.1|2263.6|2260.6|351
1634035800000|2021-10-12 10:50:00|2264.6|2261.6|2266.3|2264.3|2267.9|2265.2|2264.1|2261.2|434
1634036100000|2021-10-12 10:55:00|2266.4|2264.4|2265.2|2263.2|2266.9|2264.4|2265.1|2262.4|277
1634036400000|2021-10-12 11:00:00|2265.1|2263.1|2263.2|2260.2|2266.2|2263.7|2262.6|2260.1|394
1634036700000|2021-10-12 11:05:00|2263.1|2260.1|2262.7|2259.7|2263.2|2260.7|2260.9|2258.1|410
1634037000000|2021-10-12 11:10:00|2262.8|2259.8|2262.2|2259.2|2262.8|2260.1|2260.9|2258.1|301
1634037300000|2021-10-12 11:15:00|2262.3|2259.3|2265.7|2262.7|2265.7|2263.2|2262.1|2259.3|395
1634037600000|2021-10-12 11:20:00|2265|2263|2264.7|2261.7|2265.3|2263|2263|2260.4|423
1634037900000|2021-10-12 11:25:00|2264.6|2261.6|2266.7|2263.7|2269|2266|2263.6|2260.9|533
1634038200000|2021-10-12 11:30:00|2266.8|2263.8|2264.6|2261.6|2267.4|2264.4|2264.1|2261.1|393
1634038500000|2021-10-12 11:35:00|2264.9|2261.9|2264.4|2261.4|2265.3|2262.5|2263.3|2260.7|302
1634038800000|2021-10-12 11:40:00|2264.5|2261.5|2261.7|2258.7|2264.7|2261.7|2261.3|2258.3|256
1634039100000|2021-10-12 11:45:00|2261.8|2258.8|2260.8|2257.8|2262.9|2259.9|2260.7|2257.7|339
1634039400000|2021-10-12 11:50:00|2260.9|2257.9|2261|2258|2261.2|2258.2|2259.1|2256.3|343
1634039700000|2021-10-12 11:55:00|2260.9|2257.9|2262.3|2259.3|2262.6|2259.6|2260.7|2257.8|393
1634040000000|2021-10-12 12:00:00|2262.2|2259.2|2261.2|2258.2|2263.7|2261.1|2260.2|2257.8|502
1634040300000|2021-10-12 12:05:00|2261.3|2258.3|2260.7|2257.7|2261.8|2258.9|2258.8|2256.2|430
1634040600000|2021-10-12 12:10:00|2260.1|2258.1|2262.2|2259.2|2263.2|2260.8|2259.8|2257.4|408
1634040900000|2021-10-12 12:15:00|2262.1|2259.1|2262.9|2259.9|2263.9|2261.1|2260.6|2258.1|329
1634041200000|2021-10-12 12:20:00|2263|2260|2258.3|2255.3|2263.7|2260.7|2257.9|2255.3|563
1634041500000|2021-10-12 12:25:00|2258.4|2255.4|2253.7|2250.7|2259.4|2256.7|2253.3|2250.3|751
1634041800000|2021-10-12 12:30:00|2253.6|2250.6|2251.6|2249.6|2255.3|2252.7|2250.1|2248|1028
1634042100000|2021-10-12 12:35:00|2251.5|2249.5|2247.8|2244.8|2253.1|2250.7|2247|2244.6|888
1634042400000|2021-10-12 12:40:00|2247.9|2244.9|2241.7|2238.7|2248.2|2246|2240.5|2237.7|907
1634042700000|2021-10-12 12:45:00|2241.2|2239.2|2240.2|2237.2|2243.2|2240.8|2238.3|2235.5|747
1634043000000|2021-10-12 12:50:00|2240.3|2237.3|2240.6|2238.6|2241.3|2238.8|2236|2233|724
1634043300000|2021-10-12 12:55:00|2241.1|2238.1|2247.2|2244.2|2248.4|2245.8|2240.6|2237.7|741
1634043600000|2021-10-12 13:00:00|2247.3|2244.3|2252.1|2249.1|2254.7|2251.7|2244.2|2241.2|1044
1634043900000|2021-10-12 13:05:00|2252.2|2249.2|2260.4|2257.4|2262.1|2259.1|2251.3|2248.3|1083
1634044200000|2021-10-12 13:10:00|2260.5|2257.5|2261.3|2258.3|2261.9|2259.3|2258.8|2255.8|890
1634044500000|2021-10-12 13:15:00|2261.4|2258.4|2261|2258|2264|2261.5|2260.6|2257.6|825
1634044800000|2021-10-12 13:20:00|2261.1|2258.1|2255.2|2252.2|2262.1|2259.1|2255|2252|788
1634045100000|2021-10-12 13:25:00|2255.1|2252.1|2253.6|2250.6|2255.6|2252.6|2252.9|2250.5|583
1634045400000|2021-10-12 13:30:00|2253.4|2250.4|2251.5|2248.5|2255.7|2252.7|2248.5|2245.5|1021
1634045700000|2021-10-12 13:35:00|2251.4|2248.4|2251.4|2248.4|2253.8|2250.8|2248.2|2245.7|920
1634046000000|2021-10-12 13:40:00|2251.5|2248.5|2250.2|2247.2|2253.5|2250.5|2249.3|2246.3|887
1634046300000|2021-10-12 13:45:00|2250.1|2247.1|2265.1|2262.1|2266.6|2263.6|2247.6|2244.7|1172
1634046600000|2021-10-12 13:50:00|2265|2262|2269.7|2266.7|2272.8|2270|2265|2262|1115
1634046900000|2021-10-12 13:55:00|2270.1|2267.1|2277.2|2274.2|2277.7|2274.7|2269.5|2266.9|1061
1634047200000|2021-10-12 14:00:00|2277.1|2274.1|2273.6|2270.6|2278.6|2275.6|2269.4|2266.7|1064
1634047500000|2021-10-12 14:05:00|2273.5|2270.5|2270.5|2267.5|2275.8|2272.8|2270.4|2267.4|850
1634047800000|2021-10-12 14:10:00|2270.6|2267.6|2267.6|2264.6|2271.8|2269|2267.2|2264.2|760
1634048100000|2021-10-12 14:15:00|2267.5|2264.5|2267.2|2264.2|2270.3|2267.7|2266.1|2263.2|807
1634048400000|2021-10-12 14:20:00|2267.3|2264.3|2268.3|2265.3|2269.7|2266.8|2266.6|2263.6|766
1634048700000|2021-10-12 14:25:00|2268.2|2265.2|2269.5|2266.5|2270.5|2267.9|2266.3|2263.7|810
1634049000000|2021-10-12 14:30:00|2269.4|2266.4|2260|2257|2269.4|2266.4|2258.5|2255.5|769
1634049300000|2021-10-12 14:35:00|2259.9|2256.9|2259.6|2256.6|2259.9|2257.4|2254.5|2251.8|987
1634049600000|2021-10-12 14:40:00|2259.5|2256.5|2263|2260|2263.4|2260.4|2258.3|2255.3|617
1634049900000|2021-10-12 14:45:00|2262.9|2259.9|2261.9|2258.9|2265.5|2262.5|2261.7|2258.7|512
1634050200000|2021-10-12 14:50:00|2261.8|2258.8|2260|2257|2263.4|2260.4|2259|2256.2|718
1634050500000|2021-10-12 14:55:00|2260.1|2257.1|2259.7|2256.7|2262.2|2259.2|2259.4|2256.4|673
1634050800000|2021-10-12 15:00:00|2259.6|2256.6|2264|2261|2265.4|2262.4|2259.3|2256.3|625
1634051100000|2021-10-12 15:05:00|2263.9|2260.9|2265.3|2262.3|2265.4|2262.5|2261.8|2258.8|541
1634051400000|2021-10-12 15:10:00|2265.4|2262.4|2262.8|2259.8|2265.4|2262.4|2261.6|2258.7|480
1634051700000|2021-10-12 15:15:00|2262.7|2259.7|2259.3|2256.3|2263.4|2260.4|2258.2|2255.2|634
1634052000000|2021-10-12 15:20:00|2259.2|2256.2|2262.2|2260.2|2262.4|2260.2|2258.4|2255.8|463
1634052300000|2021-10-12 15:25:00|2262.1|2260.1|2259.4|2256.4|2262.9|2260.2|2259.2|2256.2|490
1634052600000|2021-10-12 15:30:00|2259.3|2256.3|2257.3|2254.3|2261.8|2259.3|2257.3|2254.3|497
1634052900000|2021-10-12 15:35:00|2257.4|2254.4|2255.8|2252.8|2257.4|2254.8|2253.3|2250.3|746
1634053200000|2021-10-12 15:40:00|2255.7|2252.7|2256.4|2253.4|2256.7|2253.9|2254.6|2251.7|546
1634053500000|2021-10-12 15:45:00|2256.3|2253.3|2257.8|2254.8|2257.9|2255|2255.1|2252.1|424
1634053800000|2021-10-12 15:50:00|2257.5|2254.5|2256.4|2253.4|2258.3|2255.7|2255.9|2253.3|434
1634054100000|2021-10-12 15:55:00|2256.3|2253.3|2258.3|2255.3|2258.7|2255.8|2255.6|2252.8|427
1634054400000|2021-10-12 16:00:00|2258.7|2255.7|2260.3|2257.3|2260.4|2257.4|2257.6|2254.6|462
1634054700000|2021-10-12 16:05:00|2260.4|2257.4|2259.1|2256.1|2260.9|2258.4|2258.8|2256|327
1634055000000|2021-10-12 16:10:00|2259.2|2256.2|2257.2|2254.2|2260.4|2257.4|2256.8|2254.2|377
1634055300000|2021-10-12 16:15:00|2257.3|2254.3|2257.6|2254.6|2258.5|2255.9|2256.7|2254.2|340
1634055600000|2021-10-12 16:20:00|2257.7|2254.7|2257.4|2255.4|2258.4|2255.5|2256.3|2253.7|317
1634055900000|2021-10-12 16:25:00|2258.1|2255.1|2257.4|2255.4|2258.1|2255.4|2256.3|2254.3|238
1634056200000|2021-10-12 16:30:00|2257.3|2255.3|2255.8|2253.8|2258.5|2256.5|2255.2|2252.7|274
1634056500000|2021-10-12 16:35:00|2255.7|2253.7|2256.8|2254.8|2256.9|2254.9|2255.3|2253.3|239
1634056800000|2021-10-12 16:40:00|2256.9|2254.9|2255.9|2253.9|2257.5|2255.5|2255.2|2253.2|291
1634057100000|2021-10-12 16:45:00|2256|2254|2256.4|2254.4|2257|2254.5|2253.8|2251.8|359
1634057400000|2021-10-12 16:50:00|2256.3|2254.3|2255.3|2253.3|2257.4|2255.1|2254.9|2252.7|320
1634057700000|2021-10-12 16:55:00|2255.2|2253.2|2256.8|2254.8|2257.6|2255|2255.2|2253.1|379
1634058000000|2021-10-12 17:00:00|2256.7|2254.7|2259.3|2257.3|2259.9|2257.5|2256.7|2254.5|462
1634058300000|2021-10-12 17:05:00|2259.4|2257.4|2257.5|2255.5|2260|2257.6|2257.4|2254.9|378
1634058600000|2021-10-12 17:10:00|2257.6|2255.6|2256.5|2253.5|2258.4|2256.1|2255.9|2253.5|428
1634058900000|2021-10-12 17:15:00|2256.3|2253.3|2255.6|2253.6|2257.3|2254.9|2255.2|2253.1|347
1634059200000|2021-10-12 17:20:00|2255.5|2253.5|2251.5|2249.5|2255.9|2253.5|2251.3|2248.9|488
1634059500000|2021-10-12 17:25:00|2251.1|2249.1|2253.4|2251.4|2254.4|2252|2250.4|2247.9|484
1634059800000|2021-10-12 17:30:00|2252.9|2250.9|2252.6|2250.6|2253.2|2251|2251.5|2249.5|274
1634060100000|2021-10-12 17:35:00|2252.5|2250.5|2252|2250|2252.9|2250.9|2251.4|2249.3|199
1634060400000|2021-10-12 17:40:00|2252.1|2250.1|2254|2252|2255|2253|2251.9|2249.9|218
1634060700000|2021-10-12 17:45:00|2254.1|2252.1|2255.1|2253.1|2255.7|2253.3|2253.9|2251.7|241
1634061000000|2021-10-12 17:50:00|2255.3|2253.3|2256.5|2254.5|2257|2254.9|2255.1|2252.7|270
1634061300000|2021-10-12 17:55:00|2256.4|2254.4|2255.5|2253.5|2256.9|2254.5|2255.3|2253.3|200
1634061600000|2021-10-12 18:00:00|2255.4|2253.4|2254.8|2252.8|2255.8|2253.7|2254.6|2252.6|179
1634061900000|2021-10-12 18:05:00|2254.9|2252.9|2255.5|2253.5|2255.6|2253.6|2254.3|2252.3|152
1634062200000|2021-10-12 18:10:00|2255.4|2253.4|2256.8|2254.8|2257.1|2254.8|2255|2253|156
1634062500000|2021-10-12 18:15:00|2256.7|2254.7|2256.9|2254.9|2257.8|2255.8|2256.6|2254.6|170
1634062800000|2021-10-12 18:20:00|2256.8|2254.8|2254.5|2252.5|2257.3|2255.3|2254.4|2252.4|172
1634063100000|2021-10-12 18:25:00|2254.6|2252.6|2253.4|2251.4|2254.6|2252.6|2253.4|2251.4|203
1634063400000|2021-10-12 18:30:00|2253.5|2251.5|2251.5|2249.5|2253.8|2251.8|2251.4|2249.4|144
1634063700000|2021-10-12 18:35:00|2251.6|2249.6|2251.5|2249.5|2251.7|2249.7|2250.4|2248.4|108
1634064000000|2021-10-12 18:40:00|2251.6|2249.6|2253.8|2251.8|2253.8|2251.8|2251.6|2249.6|112
1634064300000|2021-10-12 18:45:00|2253.7|2251.7|2254.4|2252.4|2254.8|2252.8|2253.6|2251.6|125
1634064600000|2021-10-12 18:50:00|2254.3|2252.3|2255.2|2253.2|2255.4|2253.4|2254|2252|137
1634064900000|2021-10-12 18:55:00|2255.1|2253.1|2254.7|2252.7|2255.1|2253.1|2254.2|2252.2|203
1634065200000|2021-10-12 19:00:00|2254.6|2252.6|2255.2|2253.2|2255.7|2253.7|2254.6|2252.6|119
1634065500000|2021-10-12 19:05:00|2255.1|2253.1|2255.4|2253.4|2255.9|2253.7|2254.9|2252.9|94
1634065800000|2021-10-12 19:10:00|2255.3|2253.3|2256.5|2254.5|2256.5|2254.5|2255.3|2253.3|112
1634066100000|2021-10-12 19:15:00|2256.4|2254.4|2256.5|2254.5|2256.7|2254.7|2256|2254|88
1634066400000|2021-10-12 19:20:00|2256.6|2254.6|2258.2|2256.2|2258.2|2256.2|2256.5|2254.5|122
1634066700000|2021-10-12 19:25:00|2258.3|2256.3|2258.1|2256.1|2258.5|2256.4|2257.9|2255.4|143
1634067000000|2021-10-12 19:30:00|2258.2|2256.2|2257.7|2255.7|2258.7|2256.3|2257.6|2255.3|212
1634067300000|2021-10-12 19:35:00|2257.8|2255.8|2258.1|2256.1|2258.7|2256.3|2257.6|2255.5|148
1634067600000|2021-10-12 19:40:00|2258.2|2256.2|2259.4|2257.4|2260.3|2258|2258.2|2256.2|129
1634067900000|2021-10-12 19:45:00|2259.5|2257.5|2258|2256|2259.8|2257.5|2258|2256|146
1634068200000|2021-10-12 19:50:00|2258.4|2256.4|2259.9|2257.9|2260.7|2257.9|2258|2255.8|193
1634068500000|2021-10-12 19:55:00|2259.8|2257.8|2261.6|2259.6|2262.4|2259.8|2259.8|2257.7|193
1634068800000|2021-10-12 20:00:00|2261.7|2259.7|2259.6|2257.6|2262.1|2259.7|2259.4|2257.1|230
1634069100000|2021-10-12 20:05:00|2259.7|2257.7|2259.5|2257.5|2260.7|2258.2|2259.5|2257.1|95
1634069400000|2021-10-12 20:10:00|2259.6|2257.6|2259.5|2256.5|2259.8|2257.6|2258.5|2256.1|112
1634069700000|2021-10-12 20:15:00|2259.6|2256.6|2258.6|2256.6|2259.6|2257.3|2258.5|2256.1|66
1634070000000|2021-10-12 20:20:00|2258.5|2256.5|2258.1|2256.1|2259.2|2256.7|2258|2255.8|48
1634070300000|2021-10-12 20:25:00|2258.2|2256.2|2257.5|2255.5|2258.2|2256.2|2256.9|2254.9|75
1634070600000|2021-10-12 20:30:00|2257.4|2255.4|2257.7|2255.7|2258.6|2256.1|2257.4|2255|78
1634070900000|2021-10-12 20:35:00|2257.6|2255.6|2257.8|2255.8|2258.8|2256.1|2257.5|2255.1|68
1634071200000|2021-10-12 20:40:00|2257.9|2255.9|2257.9|2255.9|2258.5|2256.2|2257.5|2255.4|64
1634071500000|2021-10-12 20:45:00|2257.8|2255.8|2259.7|2256.7|2259.7|2256.7|2257.5|2255|120
1634071800000|2021-10-12 20:50:00|2259.3|2256.3|2258.4|2255.4|2259.5|2256.5|2257.6|2255.2|131
1634072100000|2021-10-12 20:55:00|2258.3|2255.3|2257.8|2254.8|2259.2|2256.2|2257.7|2254.7|130
1634076000000|2021-10-12 22:00:00|2258.8|2255.8|2259.7|2256.7|2260.4|2257.4|2257.8|2254.8|188
1634076300000|2021-10-12 22:05:00|2259.6|2256.6|2259.1|2256.1|2259.9|2256.9|2258.8|2255.8|91
1634076600000|2021-10-12 22:10:00|2259.4|2256.4|2258.3|2255.3|2259.4|2256.4|2258.2|2255.2|87
1634076900000|2021-10-12 22:15:00|2258.4|2255.4|2258.3|2255.3|2259.6|2256.6|2258.3|2255.3|77
1634077200000|2021-10-12 22:20:00|2258.4|2255.4|2258.8|2255.8|2259.5|2256.5|2258.3|2255.3|75
1634077500000|2021-10-12 22:25:00|2258.9|2255.9|2259.2|2256.2|2259.7|2257|2258.4|2255.4|81
1634077800000|2021-10-12 22:30:00|2259.1|2256.1|2258.1|2255.1|2259.2|2256.2|2257.8|2254.9|84
1634078100000|2021-10-12 22:35:00|2258|2255|2257.8|2254.8|2258.2|2255.4|2257.3|2254.7|44
1634078400000|2021-10-12 22:40:00|2257.9|2254.9|2258.3|2255.3|2258.4|2255.9|2257.7|2254.8|59
1634078700000|2021-10-12 22:45:00|2258.4|2255.4|2257.8|2254.8|2258.4|2255.4|2257.3|2254.3|57
1634079000000|2021-10-12 22:50:00|2257.9|2254.9|2257.4|2254.4|2258|2255|2257.4|2254.4|53
1634079300000|2021-10-12 22:55:00|2257.5|2254.5|2256.8|2253.8|2257.5|2254.7|2256.2|2253.7|70
1634079600000|2021-10-12 23:00:00|2256.7|2253.7|2257.2|2254.2|2257.8|2254.8|2256.2|2253.6|97
1634079900000|2021-10-12 23:05:00|2257.3|2254.3|2257.3|2254.3|2257.8|2254.9|2256.8|2254.2|65
1634080200000|2021-10-12 23:10:00|2257.4|2254.4|2257.3|2254.3|2257.5|2254.9|2256.8|2253.9|45
1634080500000|2021-10-12 23:15:00|2257.4|2254.4|2256.9|2253.9|2257.4|2254.8|2256.7|2253.7|53
1634080800000|2021-10-12 23:20:00|2256.8|2253.8|2256.8|2253.8|2257.3|2254.5|2256.5|2253.7|43
1634081100000|2021-10-12 23:25:00|2256.9|2253.9|2256.8|2253.8|2257.4|2254.9|2256.4|2253.8|51
1634081400000|2021-10-12 23:30:00|2256.7|2253.7|2256.8|2253.8|2257.2|2254.2|2255.9|2253.3|72
1634081700000|2021-10-12 23:35:00|2256.7|2253.7|2256.2|2253.2|2257.1|2254.5|2255.8|2253.2|80
1634082000000|2021-10-12 23:40:00|2256.3|2253.3|2255.8|2252.8|2256.5|2253.9|2255.4|2252.7|62
1634082300000|2021-10-12 23:45:00|2255.7|2252.7|2256.4|2253.4|2256.7|2253.8|2255.2|2252.4|98
1634082600000|2021-10-12 23:50:00|2256.3|2253.3|2256.2|2253.2|2257|2254.5|2255.8|2253.2|85
1634082900000|2021-10-12 23:55:00|2256.4|2253.4|2255.7|2252.7|2256.4|2253.4|2254.8|2252.2|88
1634083200000|2021-10-13 00:00:00|2255.6|2252.6|2256.7|2253.7|2256.9|2253.9|2254.2|2251.7|191
1634083500000|2021-10-13 00:05:00|2256.6|2253.6|2258.6|2255.6|2258.7|2255.7|2256.2|2253.2|170
1634083800000|2021-10-13 00:10:00|2258.7|2255.7|2258.6|2255.6|2260.1|2257.1|2258.5|2255.5|163
1634084100000|2021-10-13 00:15:00|2258.5|2255.5|2259.1|2256.1|2260.1|2257.3|2258.5|2255.5|162
1634084400000|2021-10-13 00:20:00|2259|2256|2257.7|2254.7|2259|2256|2257.2|2254.2|126
1634084700000|2021-10-13 00:25:00|2257.8|2254.8|2257.3|2254.3|2258.2|2255.2|2256.7|2253.7|172
1634085000000|2021-10-13 00:30:00|2257.4|2254.4|2257.3|2254.3|2257.8|2254.8|2256.7|2253.7|189
1634085300000|2021-10-13 00:35:00|2257.2|2254.2|2256.5|2253.5|2257.5|2254.5|2256.5|2253.5|112
1634085600000|2021-10-13 00:40:00|2256.7|2253.7|2258|2255|2258.8|2255.8|2256.7|2253.7|189
1634085900000|2021-10-13 00:45:00|2258.1|2255.1|2258.1|2255.1|2258.8|2255.8|2257.5|2254.5|166
1634086200000|2021-10-13 00:50:00|2258.2|2255.2|2258.5|2255.5|2258.7|2256.1|2257.6|2254.8|144
1634086500000|2021-10-13 00:55:00|2258.6|2255.6|2259.6|2256.6|2259.7|2257.4|2258.1|2255.1|101
1634086800000|2021-10-13 01:00:00|2259.7|2256.7|2255.4|2252.4|2261.5|2258.9|2254.3|2251.6|659
1634087100000|2021-10-13 01:05:00|2255.3|2252.3|2261.8|2259.8|2262|2260|2254.7|2251.9|404
1634087400000|2021-10-13 01:10:00|2261.9|2259.9|2261.3|2258.3|2262.7|2260.6|2260.2|2257.9|346
1634087700000|2021-10-13 01:15:00|2261.2|2258.2|2260.1|2257.1|2261.7|2259.3|2258.5|2256|286
1634088000000|2021-10-13 01:20:00|2260|2257|2260.8|2258.8|2261.1|2259.1|2257.3|2254.8|274
1634088300000|2021-10-13 01:25:00|2260.7|2258.7|2261.1|2259.1|2262.1|2259.6|2260.7|2258.4|170
1634088600000|2021-10-13 01:30:00|2261.7|2258.7|2261.3|2258.3|2262.8|2260.3|2260.5|2257.7|194
1634088900000|2021-10-13 01:35:00|2261.2|2258.2|2261.2|2259.2|2262.8|2259.9|2260.5|2257.9|239
1634089200000|2021-10-13 01:40:00|2261.7|2258.7|2262.3|2259.3|2262.3|2260|2260.9|2258.2|283
1634089500000|2021-10-13 01:45:00|2262.2|2259.2|2264.4|2261.4|2265.1|2262.8|2261.6|2258.6|312
1634089800000|2021-10-13 01:50:00|2264.1|2261.1|2262.9|2259.9|2264.3|2261.8|2262.1|2259.3|236
1634090100000|2021-10-13 01:55:00|2263|2260|2259.9|2256.9|2263.1|2260.6|2258.8|2255.8|269
1634090400000|2021-10-13 02:00:00|2260|2257|2260.5|2257.5|2262.8|2260|2259.3|2256.7|298
1634090700000|2021-10-13 02:05:00|2260.7|2257.7|2258.1|2255.1|2260.8|2258.7|2257.5|2254.8|295
1634091000000|2021-10-13 02:10:00|2258.2|2255.2|2257|2254|2258.6|2256.1|2256.8|2253.8|360
1634091300000|2021-10-13 02:15:00|2257.1|2254.1|2257.5|2255.5|2258|2255.6|2256.4|2253.6|173
1634091600000|2021-10-13 02:20:00|2257.4|2255.4|2258.7|2255.7|2258.9|2256.7|2257.3|2254.7|142
1634091900000|2021-10-13 02:25:00|2258.8|2255.8|2259.6|2256.6|2260|2257.3|2258.2|2255.6|120
1634092200000|2021-10-13 02:30:00|2259.7|2256.7|2257.3|2254.3|2259.8|2256.8|2248.3|2245.4|666
1634092500000|2021-10-13 02:35:00|2257.2|2254.2|2257.1|2254.1|2258.2|2255.6|2253.3|2250.3|614
1634092800000|2021-10-13 02:40:00|2257.2|2254.2|2259.5|2256.5|2262|2259.3|2256.9|2253.9|526
1634093100000|2021-10-13 02:45:00|2259.6|2256.6|2261.1|2258.1|2262.1|2259.5|2259.5|2256.5|387
1634093400000|2021-10-13 02:50:00|2261|2258|2260.6|2257.6|2262.6|2259.8|2259.7|2256.9|377
1634093700000|2021-10-13 02:55:00|2260.7|2257.7|2260.1|2257.1|2261|2258.6|2258.7|2256.1|282
1634094000000|2021-10-13 03:00:00|2260.2|2257.2|2260|2257|2261.2|2258.2|2259.9|2256.9|405
1634094300000|2021-10-13 03:05:00|2260.1|2257.1|2260|2257|2260.6|2257.6|2259.3|2256.3|394
1634094600000|2021-10-13 03:10:00|2260.1|2257.1|2261|2258|2261.4|2258.4|2258.8|2255.9|299
1634094900000|2021-10-13 03:15:00|2261.1|2258.1|2260.5|2258.5|2261.9|2258.9|2260.4|2257.6|219
1634095200000|2021-10-13 03:20:00|2260.6|2258.6|2271.3|2268.3|2271.4|2268.4|2260.6|2258.4|516
1634095500000|2021-10-13 03:25:00|2271.4|2268.4|2269.9|2266.9|2273.1|2270.5|2268.9|2266.1|571
1634095800000|2021-10-13 03:30:00|2269.8|2266.8|2267.2|2264.2|2271.3|2268.3|2267.2|2264.2|228
1634096100000|2021-10-13 03:35:00|2267.3|2264.3|2267.7|2264.7|2267.9|2265.2|2267|2264.2|155
1634096400000|2021-10-13 03:40:00|2267.6|2264.6|2266.8|2263.8|2267.8|2264.8|2266.6|2263.6|142
1634096700000|2021-10-13 03:45:00|2266.9|2263.9|2266.8|2263.8|2267.1|2264.3|2266.1|2263.1|120
1634097000000|2021-10-13 03:50:00|2266.9|2263.9|2266.7|2263.7|2267.2|2264.2|2266.3|2263.3|102
1634097300000|2021-10-13 03:55:00|2266.6|2263.6|2266.7|2263.7|2266.9|2264.2|2266.1|2263.1|99
1634097600000|2021-10-13 04:00:00|2266.8|2263.8|2267.2|2264.2|2267.4|2264.4|2266.6|2263.6|138
1634097900000|2021-10-13 04:05:00|2267.3|2264.3|2268.1|2265.1|2269|2266.2|2266.7|2264.2|136
1634098200000|2021-10-13 04:10:00|2268|2265|2269.1|2266.1|2269.5|2266.7|2267|2264.6|143
1634098500000|2021-10-13 04:15:00|2269.2|2266.2|2269.1|2266.1|2269.5|2266.8|2267.9|2265.2|172
1634098800000|2021-10-13 04:20:00|2268.9|2265.9|2268.8|2265.8|2269.5|2266.9|2268.1|2265.6|156
1634099100000|2021-10-13 04:25:00|2268.9|2265.9|2269.7|2266.7|2270.3|2267.5|2268.2|2265.7|131
1634099400000|2021-10-13 04:30:00|2269.8|2266.8|2268.1|2266.1|2270.3|2267.5|2268|2265.7|181
1634099700000|2021-10-13 04:35:00|2268.3|2265.3|2269.1|2266.1|2269.8|2267.3|2268.1|2265.2|130
1634100000000|2021-10-13 04:40:00|2269.2|2266.2|2268|2266|2269.2|2266.7|2266.9|2264|141
1634100300000|2021-10-13 04:45:00|2268.1|2266.1|2269.5|2266.5|2270.2|2267.7|2268|2265.3|131
1634100600000|2021-10-13 04:50:00|2269.6|2266.6|2268.8|2265.8|2269.7|2267.1|2268.2|2265.6|97
1634100900000|2021-10-13 04:55:00|2268.7|2265.7|2268.8|2265.8|2269.3|2266.8|2268.1|2265.6|94
1634101200000|2021-10-13 05:00:00|2268.7|2265.7|2269.2|2267.2|2269.8|2267.2|2268.6|2265.6|133
1634101500000|2021-10-13 05:05:00|2269.1|2267.1|2270.4|2267.4|2271.2|2268.3|2269.1|2266.7|140
1634101800000|2021-10-13 05:10:00|2270.3|2267.3|2269.3|2266.3|2270.3|2267.3|2268.3|2265.5|136
1634102100000|2021-10-13 05:15:00|2269.2|2266.2|2268.5|2266.5|2269.7|2266.7|2266.2|2263.5|175
1634102400000|2021-10-13 05:20:00|2268.4|2266.4|2269.5|2266.5|2270.3|2267.9|2267.7|2265.3|207
1634102700000|2021-10-13 05:25:00|2269.3|2266.3|2270.3|2267.3|2270.7|2268|2268.9|2266.3|181
1634103000000|2021-10-13 05:30:00|2270.4|2267.4|2270.5|2267.5|2273|2270.4|2269.2|2266.2|551
1634103300000|2021-10-13 05:35:00|2270.6|2267.6|2268.6|2265.6|2272.2|2269.6|2268.3|2265.3|414
1634103600000|2021-10-13 05:40:00|2268.9|2265.9|2269.8|2266.8|2270.8|2267.8|2268.2|2265.5|314
1634103900000|2021-10-13 05:45:00|2269.7|2266.7|2270.2|2267.2|2270.9|2268.3|2268.2|2265.6|309
1634104200000|2021-10-13 05:50:00|2270.3|2267.3|2269.3|2266.3|2270.9|2268.3|2269.1|2266.2|256
1634104500000|2021-10-13 05:55:00|2269.4|2266.4|2271.1|2268.1|2271.3|2268.8|2269.3|2266.3|207
1634104800000|2021-10-13 06:00:00|2271|2268|2270.1|2268.1|2272.6|2270.6|2269.6|2267.1|502
1634105100000|2021-10-13 06:05:00|2270.2|2268.2|2270.7|2267.7|2271.5|2268.8|2267.7|2265.2|568
1634105400000|2021-10-13 06:10:00|2270.8|2267.8|2270.2|2268.2|2271.8|2269.3|2269.6|2267|366
1634105700000|2021-10-13 06:15:00|2270.5|2267.5|2272|2269|2273.4|2271|2268.9|2266.5|479
1634106000000|2021-10-13 06:20:00|2271.4|2269.4|2271.5|2268.5|2272.7|2270.4|2270.8|2268.2|336
1634106300000|2021-10-13 06:25:00|2271.4|2268.4|2269.6|2266.6|2272.1|2269.6|2269|2266.5|409
1634106600000|2021-10-13 06:30:00|2269.1|2267.1|2271.5|2268.5|2272.6|2270.4|2268.9|2266.7|380
1634106900000|2021-10-13 06:35:00|2271.4|2268.4|2269.6|2266.6|2272|2269.5|2268.3|2265.7|424
1634107200000|2021-10-13 06:40:00|2269.7|2266.7|2269.4|2267.4|2271.1|2268.1|2268.3|2265.8|404
1634107500000|2021-10-13 06:45:00|2269.5|2267.5|2271.5|2268.5|2272|2269.4|2268.9|2266.4|415
1634107800000|2021-10-13 06:50:00|2271.6|2268.6|2271|2268|2271.9|2269.5|2270.4|2267.9|356
1634108100000|2021-10-13 06:55:00|2270.9|2267.9|2270.6|2268.6|2271.4|2269.2|2269.4|2267.2|375
1634108400000|2021-10-13 07:00:00|2271|2269|2274.8|2271.8|2276.3|2274|2269.1|2266.6|446
1634108700000|2021-10-13 07:05:00|2274.2|2272.2|2274.2|2272.2|2275.2|2273.2|2272.6|2270.5|498
1634109000000|2021-10-13 07:10:00|2274.1|2272.1|2273.2|2271.2|2274.8|2272.8|2272.1|2269.8|425
1634109300000|2021-10-13 07:15:00|2273.1|2271.1|2273.6|2270.6|2274.6|2272.4|2273|2270.6|434
1634109600000|2021-10-13 07:20:00|2273.7|2270.7|2271.5|2269.5|2273.8|2271.5|2271.5|2268.8|299
1634109900000|2021-10-13 07:25:00|2272.2|2269.2|2272.2|2270.2|2273.8|2271.4|2271.9|2269.2|444
1634110200000|2021-10-13 07:30:00|2272.3|2270.3|2276|2273|2276.2|2273.8|2272.2|2269.8|526
1634110500000|2021-10-13 07:35:00|2276.1|2273.1|2276.3|2274.3|2277.5|2275.3|2274.4|2272.2|511
1634110800000|2021-10-13 07:40:00|2276.4|2274.4|2277.4|2274.4|2278|2275.5|2276.1|2273.7|377
1634111100000|2021-10-13 07:45:00|2277.3|2274.3|2276.7|2273.7|2278.1|2276.1|2276|2273.2|443
1634111400000|2021-10-13 07:50:00|2276.6|2273.6|2277|2274|2277.8|2275.7|2276.5|2273.6|351
1634111700000|2021-10-13 07:55:00|2277.1|2274.1|2277|2275|2277.8|2275.3|2276.3|2274|326
1634112000000|2021-10-13 08:00:00|2277.1|2275.1|2279.5|2277.5|2282.1|2279.7|2276.9|2274.7|516
1634112300000|2021-10-13 08:05:00|2279.9|2276.9|2279.8|2277.8|2280.6|2278.6|2277.2|2274.9|473
1634112600000|2021-10-13 08:10:00|2279.7|2277.7|2281|2279|2281.3|2279.2|2279.6|2277.3|390
1634112900000|2021-10-13 08:15:00|2281.1|2279.1|2281.9|2279.9|2282.5|2280.1|2280.3|2278.1|464
1634113200000|2021-10-13 08:20:00|2281.8|2279.8|2281.9|2279.9|2282.4|2280|2279.6|2277.1|484
1634113500000|2021-10-13 08:25:00|2282|2280|2282.1|2279.1|2283.2|2280.9|2281.2|2278.9|439
1634113800000|2021-10-13 08:30:00|2282|2279|2286.1|2284.1|2287.4|2285.4|2281.1|2278.9|435
1634114100000|2021-10-13 08:35:00|2286|2284|2282.7|2280.7|2287.9|2285.9|2282.3|2280.3|516
1634114400000|2021-10-13 08:40:00|2282.9|2280.9|2284.3|2281.3|2284.7|2282.7|2282.4|2280.2|489
1634114700000|2021-10-13 08:45:00|2284.4|2281.4|2283.1|2281.1|2284.6|2282.6|2282.7|2280.2|285
1634115000000|2021-10-13 08:50:00|2283|2281|2281|2278|2283.8|2281.3|2280.5|2278|332
1634115300000|2021-10-13 08:55:00|2281.1|2278.1|2281.7|2278.7|2282.1|2279.6|2280.3|2277.9|255
1634115600000|2021-10-13 09:00:00|2281.6|2278.6|2279.6|2277.6|2281.7|2279.3|2279.5|2277.2|291
1634115900000|2021-10-13 09:05:00|2279.7|2277.7|2281.7|2278.7|2281.8|2279.2|2279.4|2277|274
1634116200000|2021-10-13 09:10:00|2281.8|2278.8|2281.3|2278.3|2281.9|2279.4|2280.3|2277.8|205
1634116500000|2021-10-13 09:15:00|2281.4|2278.4|2281.3|2279.3|2282|2279.4|2280.3|2277.8|212
1634116800000|2021-10-13 09:20:00|2281.4|2279.4|2280.8|2278.8|2282|2279.6|2280.3|2277.8|293
1634117100000|2021-10-13 09:25:00|2280.6|2278.6|2279.3|2277.3|2281.4|2279|2279|2276.7|220
1634117400000|2021-10-13 09:30:00|2279.9|2276.9|2281.2|2278.2|2281.3|2278.6|2279.1|2276.9|153
1634117700000|2021-10-13 09:35:00|2281.3|2278.3|2280.7|2278.7|2281.8|2279.3|2280.1|2278.1|188
1634118000000|2021-10-13 09:40:00|2280.6|2278.6|2279|2277|2281.3|2278.9|2279|2277|144
1634118300000|2021-10-13 09:45:00|2279.3|2277.3|2278.4|2276.4|2279.9|2277.5|2278.2|2276.2|113
1634118600000|2021-10-13 09:50:00|2278.5|2276.5|2278|2276|2278.9|2276.9|2277.5|2275.5|166
1634118900000|2021-10-13 09:55:00|2278.2|2276.2|2277.9|2275.9|2279|2277|2277.8|2275.8|124
1634119200000|2021-10-13 10:00:00|2278|2276|2279.4|2277.4|2279.6|2277.6|2277.7|2275.7|256
1634119500000|2021-10-13 10:05:00|2279.5|2277.5|2282.1|2280.1|2282.3|2280.2|2279.3|2277.3|258
1634119800000|2021-10-13 10:10:00|2282|2280|2283.5|2281.5|2284|2281.7|2281.6|2279.6|226
1634120100000|2021-10-13 10:15:00|2283.9|2280.9|2284.2|2282.2|2286|2283.6|2283.5|2280.9|368
1634120400000|2021-10-13 10:20:00|2284.3|2282.3|2282.6|2280.6|2284.8|2282.3|2282.5|2279.9|325
1634120700000|2021-10-13 10:25:00|2282.8|2280.8|2283.7|2281.7|2285.1|2282.7|2282.6|2280.1|237
1634121000000|2021-10-13 10:30:00|2283.6|2281.6|2282.1|2280.1|2283.7|2281.7|2282|2280|120
1634121300000|2021-10-13 10:35:00|2282|2280|2281.2|2279.2|2282|2280|2281|2278.9|116
1634121600000|2021-10-13 10:40:00|2281.1|2279.1|2281.1|2279.1|2281.8|2279.8|2280.6|2278.5|137
1634121900000|2021-10-13 10:45:00|2281.2|2279.2|2284.9|2282.9|2285.6|2283.2|2280.8|2278.8|212
1634122200000|2021-10-13 10:50:00|2284.8|2282.8|2288.5|2286.5|2291.2|2288.3|2284.7|2282.7|314
1634122500000|2021-10-13 10:55:00|2288.6|2286.6|2290.6|2288.6|2291.2|2288.7|2288|2285.6|280
1634122800000|2021-10-13 11:00:00|2290.7|2288.7|2289.5|2287.5|2291.7|2289.2|2289|2286.5|326
1634123100000|2021-10-13 11:05:00|2289.6|2287.6|2287.4|2285.4|2291.6|2289.2|2287.3|2285.3|309
1634123400000|2021-10-13 11:10:00|2287.3|2285.3|2283.3|2281.3|2287.5|2285.5|2282.7|2280.5|302
1634123700000|2021-10-13 11:15:00|2283.5|2281.5|2283.8|2281.8|2284.1|2282|2283|2281|260
1634124000000|2021-10-13 11:20:00|2283.4|2281.4|2284.1|2282.1|2285.9|2283.9|2283.3|2281.3|268
1634124300000|2021-10-13 11:25:00|2284.3|2282.3|2286.3|2284.3|2286.3|2284.3|2283.7|2281.7|207
1634124600000|2021-10-13 11:30:00|2286.4|2284.4|2285.3|2283.3|2286.6|2284.6|2285.2|2283.1|152
1634124900000|2021-10-13 11:35:00|2285.4|2283.4|2288.9|2286.9|2289.7|2287.4|2285.3|2283.3|284
1634125200000|2021-10-13 11:40:00|2289|2287|2287.2|2285.2|2289.6|2287|2286.3|2284.3|364
1634125500000|2021-10-13 11:45:00|2286.9|2284.9|2288.8|2286.8|2289.1|2287.1|2286.9|2284.6|239
1634125800000|2021-10-13 11:50:00|2288.7|2286.7|2292.5|2290.5|2292.8|2290.8|2288.2|2286.2|307
1634126100000|2021-10-13 11:55:00|2292.6|2290.6|2290.6|2288.6|2294.3|2291.9|2290.1|2288.1|446
1634126400000|2021-10-13 12:00:00|2290.7|2288.7|2294.9|2292.9|2295.1|2293.1|2290.5|2288.1|505
1634126700000|2021-10-13 12:05:00|2294.7|2292.7|2293.1|2291.1|2294.8|2292.8|2291.3|2288.9|553
1634127000000|2021-10-13 12:10:00|2293|2291|2291.8|2289.8|2293.5|2291.5|2291.2|2288.9|560
1634127300000|2021-10-13 12:15:00|2291.9|2289.9|2286.1|2284.1|2292.8|2290.5|2285.3|2282.8|500
1634127600000|2021-10-13 12:20:00|2285.9|2283.9|2285|2283|2287.9|2285.9|2284.9|2282.5|624
1634127900000|2021-10-13 12:25:00|2285.4|2282.4|2286|2283|2287.9|2285.4|2284.8|2282.4|530
1634128200000|2021-10-13 12:30:00|2285.8|2282.8|2274.5|2272.5|2288.4|2285.4|2271.3|2269.1|1555
1634128500000|2021-10-13 12:35:00|2274.4|2272.4|2267.7|2264.7|2274.7|2272.7|2266.4|2264.4|1293
1634128800000|2021-10-13 12:40:00|2267.8|2264.8|2266.9|2263.9|2271.2|2268.7|2263.5|2260.9|1109
1634129100000|2021-10-13 12:45:00|2267|2264|2267.3|2264.3|2268.9|2266.2|2264.4|2261.7|1010
1634129400000|2021-10-13 12:50:00|2267.4|2264.4|2273.6|2270.6|2273.9|2271.8|2264.1|2261.6|885
1634129700000|2021-10-13 12:55:00|2273.5|2270.5|2271.5|2269.5|2274|2271.6|2268.4|2266.4|812
1634130000000|2021-10-13 13:00:00|2271.1|2269.1|2270.1|2268.1|2273.5|2271.2|2268.6|2266.6|1042
1634130300000|2021-10-13 13:05:00|2270.3|2268.3|2272.6|2270.6|2276.6|2274.5|2267.7|2265.1|1064
1634130600000|2021-10-13 13:10:00|2272.3|2270.3|2281.3|2279.3|2284|2281.2|2272.2|2270.2|1040
1634130900000|2021-10-13 13:15:00|2281.1|2279.1|2279.9|2277.9|2285.1|2282.5|2278.9|2276.4|1138
1634131200000|2021-10-13 13:20:00|2280|2278|2283|2280|2284.5|2282.5|2280|2277.5|796
1634131500000|2021-10-13 13:25:00|2283.1|2280.1|2279.1|2276.1|2283.6|2281.2|2278.2|2275.5|908
1634131800000|2021-10-13 13:30:00|2279.2|2276.2|2286.9|2284.9|2289.5|2287.5|2279.1|2276.2|1395
1634132100000|2021-10-13 13:35:00|2287|2285|2298.1|2296.1|2298.8|2296.5|2286.9|2284.7|1235
1634132400000|2021-10-13 13:40:00|2297.9|2295.9|2294.3|2292.3|2299.1|2297.1|2291.5|2289.2|1269
1634132700000|2021-10-13 13:45:00|2294.8|2292.8|2292.3|2290.3|2298.5|2296.5|2291.8|2289.2|955
1634133000000|2021-10-13 13:50:00|2292.4|2290.4|2293.5|2291.5|2295.9|2293.9|2291.4|2289.4|866
1634133300000|2021-10-13 13:55:00|2293.8|2291.8|2300|2298|2303.2|2301.2|2292.4|2290.4|1004
1634133600000|2021-10-13 14:00:00|2299.9|2297.9|2306.7|2303.7|2306.9|2304.1|2299.9|2297.5|1089
1634133900000|2021-10-13 14:05:00|2306.8|2303.8|2307.6|2305.6|2308.2|2305.6|2303|2300.8|807
1634134200000|2021-10-13 14:10:00|2308|2306|2300.5|2297.5|2311.6|2309|2300|2297.5|1180
1634134500000|2021-10-13 14:15:00|2300.6|2297.6|2306|2304|2307|2304.8|2300.5|2297.5|944
1634134800000|2021-10-13 14:20:00|2306.1|2304.1|2307|2305|2309.9|2307.7|2304.6|2302.6|935
1634135100000|2021-10-13 14:25:00|2306.9|2304.9|2305.1|2302.1|2308.5|2306.5|2304.6|2301.6|896
1634135400000|2021-10-13 14:30:00|2305|2302|2310.5|2308.5|2310.5|2308.5|2304.6|2301.9|866
1634135700000|2021-10-13 14:35:00|2310.2|2308.2|2309.2|2307.2|2312.7|2310.7|2306.8|2304.8|884
1634136000000|2021-10-13 14:40:00|2309.6|2307.6|2314.3|2312.3|2315.3|2313.3|2308.1|2306.1|751
1634136300000|2021-10-13 14:45:00|2314.4|2312.4|2321.3|2319.3|2321.4|2319.4|2314.3|2312.3|785
1634136600000|2021-10-13 14:50:00|2321.2|2319.2|2315.4|2313.4|2323.2|2321|2313.9|2311.4|997
1634136900000|2021-10-13 14:55:00|2315|2313|2315.7|2313.7|2319.6|2317.5|2314.8|2312.4|885
1634137200000|2021-10-13 15:00:00|2315.8|2313.8|2323.8|2320.8|2325|2322.5|2315.8|2313.8|910
1634137500000|2021-10-13 15:05:00|2323.9|2320.9|2325|2322|2326.1|2323.8|2321.8|2319.6|702
1634137800000|2021-10-13 15:10:00|2324.6|2322.6|2320.8|2317.8|2325.9|2323.9|2320.2|2317.7|704
1634138100000|2021-10-13 15:15:00|2320.7|2317.7|2320.5|2318.5|2323|2321|2319.9|2317.7|679
1634138400000|2021-10-13 15:20:00|2320.4|2318.4|2321.2|2318.2|2321.8|2319.8|2319.1|2317.1|584
1634138700000|2021-10-13 15:25:00|2321.1|2318.1|2316.7|2314.7|2321.1|2318.5|2315.7|2313.2|403
1634139000000|2021-10-13 15:30:00|2316.8|2314.8|2318.3|2315.3|2320.5|2318.4|2316.7|2314.7|446
1634139300000|2021-10-13 15:35:00|2318.4|2315.4|2317.2|2315.2|2318.4|2315.9|2313.5|2310.6|597
1634139600000|2021-10-13 15:40:00|2317.3|2315.3|2321.5|2318.5|2322|2319.2|2317.2|2315|560
1634139900000|2021-10-13 15:45:00|2321.3|2318.3|2318.4|2316.4|2321.4|2319|2316|2313.6|590
1634140200000|2021-10-13 15:50:00|2318.5|2316.5|2319.2|2317.2|2319.7|2317.7|2317.7|2315.7|356
1634140500000|2021-10-13 15:55:00|2319.1|2317.1|2319.1|2317.1|2319.2|2317.2|2316.1|2314.1|388
1634140800000|2021-10-13 16:00:00|2318.8|2316.8|2318|2316|2319.6|2317.6|2316.3|2314.3|467
1634141100000|2021-10-13 16:05:00|2318.1|2316.1|2317.6|2315.6|2318.6|2316.6|2317.1|2314.8|377
1634141400000|2021-10-13 16:10:00|2317.2|2315.2|2316.2|2314.2|2320.4|2318.2|2316.1|2314.1|382
1634141700000|2021-10-13 16:15:00|2316.1|2314.1|2315|2313|2317.1|2315.1|2314.6|2312.6|343
1634142000000|2021-10-13 16:20:00|2315.1|2313.1|2314.7|2312.7|2315.4|2313.1|2313.2|2311.2|358
1634142300000|2021-10-13 16:25:00|2314.6|2312.6|2315.6|2313.6|2315.9|2313.8|2313.6|2311.6|321
1634142600000|2021-10-13 16:30:00|2315.7|2313.7|2315.8|2313.8|2316.6|2314.4|2312.1|2310|346
1634142900000|2021-10-13 16:35:00|2315.7|2313.7|2314.9|2312.9|2316.2|2313.8|2314.2|2312|243
1634143200000|2021-10-13 16:40:00|2314.8|2312.8|2314.9|2312.9|2315.3|2313.3|2313.7|2311.4|250
1634143500000|2021-10-13 16:45:00|2314.8|2312.8|2310.6|2308.6|2314.8|2312.8|2310.4|2308.4|300
1634143800000|2021-10-13 16:50:00|2310.8|2308.8|2310|2308|2311.7|2309.7|2309.5|2307.3|309
1634144100000|2021-10-13 16:55:00|2310.1|2308.1|2310.5|2308.5|2311.9|2309.6|2309|2306.7|245
1634144400000|2021-10-13 17:00:00|2310.6|2308.6|2314.4|2312.4|2315.7|2313.2|2310.6|2308.6|513
1634144700000|2021-10-13 17:05:00|2314.5|2312.5|2314.1|2312.1|2315.8|2313.6|2313.3|2311.3|277
1634145000000|2021-10-13 17:10:00|2313.9|2311.9|2315.5|2313.5|2316.1|2313.7|2313.2|2311|311
1634145300000|2021-10-13 17:15:00|2315.6|2313.6|2314.2|2312.2|2316.3|2314.3|2314.1|2311.7|191
1634145600000|2021-10-13 17:20:00|2314.3|2312.3|2314.6|2312.6|2316.8|2314.2|2312.8|2310.8|256
1634145900000|2021-10-13 17:25:00|2314.7|2312.7|2314.2|2312.2|2314.7|2312.7|2312.5|2310.3|325
1634146200000|2021-10-13 17:30:00|2314.1|2312.1|2312.8|2310.8|2315|2312.5|2312.8|2310.8|198
1634146500000|2021-10-13 17:35:00|2312.7|2310.7|2314.5|2312.5|2314.7|2312.7|2312.1|2309.8|186
1634146800000|2021-10-13 17:40:00|2314.4|2312.4|2313.8|2311.8|2315.9|2313.5|2313.6|2311.6|125
1634147100000|2021-10-13 17:45:00|2313.9|2311.9|2314.1|2312.1|2314.4|2312.2|2312.3|2310.3|177
1634147400000|2021-10-13 17:50:00|2314.2|2312.2|2313.6|2311.6|2314.5|2312.5|2313.3|2311.3|194
1634147700000|2021-10-13 17:55:00|2314.1|2311.1|2314.1|2311.1|2315.1|2312.1|2312.8|2310.4|244
1634148000000|2021-10-13 18:00:00|2314|2311|2313.6|2310.6|2316.9|2313.9|2312|2309.6|777
1634148300000|2021-10-13 18:05:00|2313.7|2310.7|2313.4|2310.4|2315.1|2312.4|2312|2309.6|646
1634148600000|2021-10-13 18:10:00|2313.2|2310.2|2312.2|2309.2|2313.8|2311.4|2311.2|2309.2|449
1634148900000|2021-10-13 18:15:00|2312.3|2309.3|2311.7|2309.7|2313.1|2311.1|2310.5|2308.5|243
1634149200000|2021-10-13 18:20:00|2311.8|2309.8|2312|2310|2313.8|2311.5|2311.8|2309.7|268
1634149500000|2021-10-13 18:25:00|2312.1|2310.1|2310.1|2308.1|2312.8|2310.6|2308.9|2306.5|326
1634149800000|2021-10-13 18:30:00|2310|2308|2307.8|2305.8|2310.4|2308|2307.5|2305.1|254
1634150100000|2021-10-13 18:35:00|2307.7|2305.7|2308.4|2306.4|2308.9|2306.7|2307.5|2305.1|256
1634150400000|2021-10-13 18:40:00|2308.5|2306.5|2309.1|2306.1|2310.1|2308.1|2307.7|2305.2|257
1634150700000|2021-10-13 18:45:00|2309|2306|2309|2307|2309.4|2307.4|2308.3|2306|176
1634151000000|2021-10-13 18:50:00|2309.1|2307.1|2309.2|2307.2|2309.5|2307.5|2308.6|2306.6|197
1634151300000|2021-10-13 18:55:00|2309.3|2307.3|2310.4|2308.4|2310.5|2308.5|2307.9|2305.9|243
1634151600000|2021-10-13 19:00:00|2310.3|2308.3|2306.5|2304.5|2310.4|2308.4|2306.3|2304.3|285
1634151900000|2021-10-13 19:05:00|2306.6|2304.6|2306.3|2304.3|2306.6|2304.6|2305.1|2303.1|249
1634152200000|2021-10-13 19:10:00|2306.2|2304.2|2304.6|2302.6|2306.3|2304.3|2304.4|2302.4|199
1634152500000|2021-10-13 19:15:00|2304.5|2302.5|2305.4|2303.4|2306.1|2304.1|2304.4|2302.4|156
1634152800000|2021-10-13 19:20:00|2305.5|2303.5|2305.7|2303.7|2306.1|2304.1|2305.3|2303.3|119
1634153100000|2021-10-13 19:25:00|2305.8|2303.8|2305.4|2303.4|2306.2|2304.2|2305.3|2303.3|143
1634153400000|2021-10-13 19:30:00|2305.3|2303.3|2304.6|2302.6|2306.8|2304.8|2304.3|2302.3|191
1634153700000|2021-10-13 19:35:00|2304.7|2302.7|2304.7|2302.7|2305.3|2302.9|2303.8|2301.5|126
1634154000000|2021-10-13 19:40:00|2304.6|2302.6|2304.7|2302.7|2305.3|2303.3|2304.4|2302.4|80
1634154300000|2021-10-13 19:45:00|2304.8|2302.8|2304.3|2302.3|2305.3|2302.9|2304.1|2302.1|105
1634154600000|2021-10-13 19:50:00|2304.4|2302.4|2305.5|2302.5|2305.5|2303|2303.9|2301.6|126
1634154900000|2021-10-13 19:55:00|2305.4|2302.4|2304.9|2301.9|2305.5|2303.1|2304.2|2301.5|149
1634155200000|2021-10-13 20:00:00|2305.1|2302.1|2307.5|2304.5|2307.9|2304.9|2305.1|2302.1|138
1634155500000|2021-10-13 20:05:00|2307.6|2304.6|2307.2|2305.2|2307.7|2305.4|2306.8|2304.2|51
1634155800000|2021-10-13 20:10:00|2307.6|2304.6|2307.6|2304.6|2308.5|2306|2306.8|2303.8|80
1634156100000|2021-10-13 20:15:00|2307.2|2305.2|2308.1|2305.1|2308.3|2305.3|2307|2304.3|111
1634156400000|2021-10-13 20:20:00|2308|2305|2308.4|2305.4|2308.5|2305.6|2307.2|2304.6|73
1634156700000|2021-10-13 20:25:00|2308.3|2305.3|2310.2|2307.2|2310.2|2307.9|2308.2|2305.3|103
1634157000000|2021-10-13 20:30:00|2309.5|2307.5|2309.1|2307.1|2310|2307.8|2309|2306.5|86
1634157300000|2021-10-13 20:35:00|2309.5|2306.5|2309.5|2306.5|2310.6|2308.2|2309|2306.5|100
1634157600000|2021-10-13 20:40:00|2309.6|2306.6|2308.6|2306.6|2309.6|2307.4|2308|2305.6|119
1634157900000|2021-10-13 20:45:00|2309.2|2306.2|2308.9|2305.9|2309.6|2306.7|2308.5|2305.8|111
1634158200000|2021-10-13 20:50:00|2309|2306|2309|2306|2309.5|2306.7|2308.6|2305.6|83
1634158500000|2021-10-13 20:55:00|2309.3|2306.3|2311.1|2308.1|2311.6|2308.6|2309.1|2306.1|126
1634162400000|2021-10-13 22:00:00|2311|2308|2310.5|2307.5|2311.1|2308.1|2310.3|2307.3|139
1634162700000|2021-10-13 22:05:00|2310.4|2307.4|2310.7|2307.7|2311.2|2308.2|2309.7|2307.2|115
1634163000000|2021-10-13 22:10:00|2310.8|2307.8|2310.6|2307.6|2311.1|2308.1|2309.7|2307.3|71
1634163300000|2021-10-13 22:15:00|2310.5|2307.5|2310.4|2307.4|2311.7|2308.4|2309.7|2306.1|109
1634163600000|2021-10-13 22:20:00|2310.3|2307.3|2310.5|2307.5|2310.7|2308.4|2309.6|2307.2|62
1634163900000|2021-10-13 22:25:00|2310.4|2307.4|2310.2|2308.2|2310.8|2308.4|2309.7|2307.1|76
1634164200000|2021-10-13 22:30:00|2310.3|2308.3|2310.8|2308.8|2311|2308.9|2310.1|2307.7|126
1634164500000|2021-10-13 22:35:00|2310.6|2308.6|2310.2|2308.2|2310.9|2308.9|2310.2|2307.8|46
1634164800000|2021-10-13 22:40:00|2310.1|2308.1|2310.8|2307.8|2310.9|2308.4|2310|2307.4|76
1634165100000|2021-10-13 22:45:00|2310.9|2307.9|2310.2|2308.2|2311|2308.4|2309.9|2307.4|90
1634165400000|2021-10-13 22:50:00|2310.3|2308.3|2310.3|2307.3|2310.9|2308.3|2309.5|2307|81
1634165700000|2021-10-13 22:55:00|2310.4|2307.4|2309.9|2307.9|2310.9|2308.1|2309.8|2307|117
1634166000000|2021-10-13 23:00:00|2310|2308|2309.8|2306.8|2310.1|2308|2308.7|2306.2|111
1634166300000|2021-10-13 23:05:00|2309.7|2306.7|2309.4|2306.4|2310.7|2307.7|2309.3|2306.3|114
1634166600000|2021-10-13 23:10:00|2309.3|2306.3|2310.1|2307.1|2310.6|2307.6|2309.3|2306.3|88
1634166900000|2021-10-13 23:15:00|2310.2|2307.2|2309.6|2306.6|2310.5|2307.9|2309.4|2306.4|124
1634167200000|2021-10-13 23:20:00|2309.8|2306.8|2309.5|2306.5|2310.1|2307.2|2309.2|2306.3|106
1634167500000|2021-10-13 23:25:00|2309.6|2306.6|2308.4|2305.4|2309.7|2306.7|2308.4|2305.4|85
1634167800000|2021-10-13 23:30:00|2308.3|2305.3|2307.6|2304.6|2308.9|2305.9|2307.3|2304.3|139
1634168100000|2021-10-13 23:35:00|2307.7|2304.7|2307.3|2304.3|2308|2305|2307.1|2304.1|83
1634168400000|2021-10-13 23:40:00|2307.5|2304.5|2308|2305|2308.4|2305.4|2307.4|2304.4|84
1634168700000|2021-10-13 23:45:00|2308.1|2305.1|2308.1|2305.1|2308.8|2305.8|2307.5|2304.5|156
1634169000000|2021-10-13 23:50:00|2307.7|2304.7|2308|2305|2308.8|2305.8|2307.6|2304.6|115
1634169300000|2021-10-13 23:55:00|2308.1|2305.1|2308|2305|2308.8|2306.2|2307.6|2304.7|102
1634169600000|2021-10-14 00:00:00|2307.9|2304.9|2307.8|2304.8|2309.1|2306.1|2307.4|2304.5|232
1634169900000|2021-10-14 00:05:00|2307.7|2304.7|2307.9|2304.9|2308.5|2305.5|2307.2|2304.2|147
1634170200000|2021-10-14 00:10:00|2307.8|2304.8|2308|2305|2308.6|2306|2307.4|2304.4|176
1634170500000|2021-10-14 00:15:00|2307.9|2304.9|2308|2305|2309|2306.6|2307.7|2304.9|181
1634170800000|2021-10-14 00:20:00|2307.9|2304.9|2308|2305|2309.5|2307|2307.6|2304.8|231
1634171100000|2021-10-14 00:25:00|2307.2|2305.2|2306|2303|2307.6|2305.2|2305.9|2302.9|130
1634171400000|2021-10-14 00:30:00|2306.1|2303.1|2307|2304|2307.5|2305.1|2306.1|2303.1|193
1634171700000|2021-10-14 00:35:00|2306.9|2303.9|2306.4|2303.4|2307.6|2304.6|2306.1|2303.1|153
1634172000000|2021-10-14 00:40:00|2306.5|2303.5|2305|2302|2306.6|2303.6|2304.6|2301.6|121
1634172300000|2021-10-14 00:45:00|2305.1|2302.1|2304.6|2302.6|2306|2303.2|2304.5|2301.9|128
1634172600000|2021-10-14 00:50:00|2304.7|2302.7|2306.6|2304.6|2306.9|2304.6|2304.6|2301.9|141
1634172900000|2021-10-14 00:55:00|2306.7|2304.7|2306.8|2303.8|2310|2307.2|2306|2303.5|270
1634173200000|2021-10-14 01:00:00|2306.7|2303.7|2307.6|2304.6|2313.3|2310.3|2306.6|2303.7|682
1634173500000|2021-10-14 01:05:00|2307.5|2304.5|2307|2304|2310.5|2307.7|2306.1|2303.6|506
1634173800000|2021-10-14 01:10:00|2306.9|2303.9|2303.7|2300.7|2307.9|2304.9|2303.3|2300.6|480
1634174100000|2021-10-14 01:15:00|2303.8|2300.8|2304.1|2301.1|2305.4|2302.5|2303.2|2300.2|281
1634174400000|2021-10-14 01:20:00|2304|2301|2300|2297|2304.2|2301.8|2300|2297|321
1634174700000|2021-10-14 01:25:00|2300.1|2297.1|2301.6|2298.6|2301.8|2299.5|2300|2297.1|399
1634175000000|2021-10-14 01:30:00|2301.5|2298.5|2303.1|2300.1|2303.3|2301|2300.8|2298.1|374
1634175300000|2021-10-14 01:35:00|2303.4|2300.4|2301.6|2298.6|2303.6|2300.6|2300.7|2297.9|390
1634175600000|2021-10-14 01:40:00|2301.5|2298.5|2300.5|2298.5|2301.9|2299.2|2298.6|2296.4|443
1634175900000|2021-10-14 01:45:00|2300.6|2298.6|2297.4|2295.4|2300.6|2298.6|2297.1|2295|363
1634176200000|2021-10-14 01:50:00|2297.5|2295.5|2294.2|2292.2|2297.5|2295.5|2294|2291.6|457
1634176500000|2021-10-14 01:55:00|2294.1|2292.1|2295.7|2293.7|2295.9|2293.9|2293.5|2291.4|337
1634176800000|2021-10-14 02:00:00|2295.6|2293.6|2291.9|2288.9|2296.7|2294.2|2291.5|2288.9|334
1634177100000|2021-10-14 02:05:00|2292|2289|2292.5|2289.5|2293.1|2290.5|2291|2288.5|326
1634177400000|2021-10-14 02:10:00|2292|2290|2293.5|2290.5|2293.9|2291.6|2291.3|2288.8|258
1634177700000|2021-10-14 02:15:00|2293.4|2290.4|2294|2291|2294.1|2291.6|2292.9|2290.3|149
1634178000000|2021-10-14 02:20:00|2293.9|2290.9|2293.6|2291.6|2294.3|2292.3|2292.6|2290.6|157
1634178300000|2021-10-14 02:25:00|2293.7|2291.7|2293.9|2291.9|2294.5|2292.2|2293.4|2291.2|110
1634178600000|2021-10-14 02:30:00|2293.8|2291.8|2295.6|2292.6|2295.7|2293.2|2293.2|2290.7|354
1634178900000|2021-10-14 02:35:00|2295.7|2292.7|2295.6|2293.6|2296.2|2294.1|2294.9|2292.5|293
1634179200000|2021-10-14 02:40:00|2295.5|2293.5|2294|2292|2295.7|2293.7|2293.8|2291.6|277
1634179500000|2021-10-14 02:45:00|2293.8|2291.8|2293.5|2291.5|2294.1|2291.9|2292.9|2290.6|252
1634179800000|2021-10-14 02:50:00|2293.4|2291.4|2295.7|2293.7|2296.5|2294.1|2292|2289.6|475
1634180100000|2021-10-14 02:55:00|2295.8|2293.8|2298.5|2296.5|2299.2|2296.8|2295.6|2293.2|415
1634180400000|2021-10-14 03:00:00|2298.7|2295.7|2294.6|2292.6|2299.1|2297.1|2293.9|2291.4|433
1634180700000|2021-10-14 03:05:00|2295|2293|2296.3|2293.3|2296.6|2294.1|2293.7|2291.5|452
1634181000000|2021-10-14 03:10:00|2296.4|2293.4|2295.1|2293.1|2296.6|2293.6|2293.7|2291.7|304
1634181300000|2021-10-14 03:15:00|2295|2293|2296.3|2294.3|2297.6|2295|2294.5|2292.2|332
1634181600000|2021-10-14 03:20:00|2296.4|2294.4|2298.2|2295.2|2299.3|2296.9|2296.2|2293.6|247
1634181900000|2021-10-14 03:25:00|2298.5|2295.5|2299.7|2297.7|2300.5|2297.8|2297.1|2294.4|439
1634182200000|2021-10-14 03:30:00|2299.6|2297.6|2297.6|2295.6|2300.1|2297.6|2297.1|2294.4|263
1634182500000|2021-10-14 03:35:00|2297.7|2295.7|2297.8|2294.8|2298.1|2295.7|2296.5|2294|193
1634182800000|2021-10-14 03:40:00|2297.9|2294.9|2297.3|2294.3|2298.3|2295.5|2296.9|2294.2|137
1634183100000|2021-10-14 03:45:00|2297.2|2294.2|2297.1|2295.1|2298|2295.7|2296.8|2294.2|157
1634183400000|2021-10-14 03:50:00|2297.2|2295.2|2297.7|2294.7|2298|2295.5|2296.9|2294.6|106
1634183700000|2021-10-14 03:55:00|2297.8|2294.8|2297.3|2295.3|2297.8|2295.4|2296.6|2294.2|83
1634184000000|2021-10-14 04:00:00|2297.4|2295.4|2297.2|2295.2|2298|2295.7|2297.1|2294.6|111
1634184300000|2021-10-14 04:05:00|2297.3|2295.3|2297.7|2295.7|2298|2295.8|2297.2|2294.7|82
1634184600000|2021-10-14 04:10:00|2297.6|2295.6|2297.1|2295.1|2297.7|2295.7|2296.8|2294.8|69
1634184900000|2021-10-14 04:15:00|2297.2|2295.2|2297.2|2295.2|2297.5|2295.5|2296.8|2294.8|76
1634185200000|2021-10-14 04:20:00|2297.1|2295.1|2297.7|2295.7|2297.7|2295.7|2297.1|2295.1|42
1634185500000|2021-10-14 04:25:00|2297.6|2295.6|2297.6|2295.6|2298.8|2296.8|2297.3|2295.3|105
1634185800000|2021-10-14 04:30:00|2297.5|2295.5|2298.4|2296.4|2298.8|2296.4|2296.9|2294.7|94
1634186100000|2021-10-14 04:35:00|2298.3|2296.3|2300.9|2297.9|2300.9|2297.9|2298.3|2296.1|114
1634186400000|2021-10-14 04:40:00|2300.8|2297.8|2300.3|2297.3|2301.5|2298.8|2300|2297.3|122
1634186700000|2021-10-14 04:45:00|2300.4|2297.4|2301.3|2298.3|2302|2299.4|2300.2|2297.4|149
1634187000000|2021-10-14 04:50:00|2301.4|2298.4|2301.8|2298.8|2302.1|2299.2|2300.8|2298.3|151
1634187300000|2021-10-14 04:55:00|2301.7|2298.7|2301.3|2299.3|2302.1|2299.4|2300.8|2298.4|120
1634187600000|2021-10-14 05:00:00|2301.2|2299.2|2301.5|2298.5|2301.9|2299.4|2300.8|2298.3|107
1634187900000|2021-10-14 05:05:00|2301.7|2298.7|2301.1|2299.1|2302.2|2299.6|2300.9|2298.4|137
1634188200000|2021-10-14 05:10:00|2301.2|2299.2|2301.7|2298.7|2301.8|2299.3|2300.9|2298.5|101
1634188500000|2021-10-14 05:15:00|2301.6|2298.6|2302|2299|2302.5|2300|2300.9|2298.5|122
1634188800000|2021-10-14 05:20:00|2302.1|2299.1|2301.9|2298.9|2302.2|2299.2|2300.5|2298.4|123
1634189100000|2021-10-14 05:25:00|2301.8|2298.8|2302.8|2299.8|2303.8|2301.3|2301.5|2298.5|120
1634189400000|2021-10-14 05:30:00|2303|2300|2304.3|2301.3|2304.5|2301.6|2301.3|2298.3|527
1634189700000|2021-10-14 05:35:00|2304.4|2301.4|2302.6|2299.6|2304.5|2301.5|2301.4|2299.1|319
1634190000000|2021-10-14 05:40:00|2302.7|2299.7|2303.8|2300.8|2304.6|2301.8|2302.3|2299.6|209
1634190300000|2021-10-14 05:45:00|2303.9|2300.9|2304.3|2302.3|2304.6|2302.3|2301.2|2298.2|349
1634190600000|2021-10-14 05:50:00|2304.2|2302.2|2306.3|2303.3|2306.7|2304.3|2304.2|2301.6|253
1634190900000|2021-10-14 05:55:00|2305.8|2303.8|2305.3|2303.3|2306.9|2304.4|2304.8|2302.5|263
1634191200000|2021-10-14 06:00:00|2305.6|2303.6|2306.3|2304.3|2307.1|2304.6|2304.7|2302.3|425
1634191500000|2021-10-14 06:05:00|2306.4|2304.4|2306.9|2304.9|2308.2|2305.9|2305.9|2303.7|406
1634191800000|2021-10-14 06:10:00|2306.8|2304.8|2308.8|2306.8|2308.8|2306.8|2306.8|2304.4|292
1634192100000|2021-10-14 06:15:00|2308.7|2306.7|2311.5|2309.5|2312.6|2310.4|2308.3|2305.9|436
1634192400000|2021-10-14 06:20:00|2311.6|2309.6|2312.5|2310.5|2314|2311.8|2311.4|2308.9|346
1634192700000|2021-10-14 06:25:00|2312.4|2310.4|2316.7|2313.7|2317.4|2314.9|2312.4|2310.4|488
1634193000000|2021-10-14 06:30:00|2316.8|2313.8|2318.3|2315.3|2319.3|2316.7|2315.8|2313.4|539
1634193300000|2021-10-14 06:35:00|2318.2|2315.2|2316.7|2314.7|2318.7|2316.3|2316.1|2313.6|306
1634193600000|2021-10-14 06:40:00|2316.6|2314.6|2318.1|2316.1|2318.7|2316.4|2315.1|2312.8|306
1634193900000|2021-10-14 06:45:00|2318|2316|2321.1|2319.1|2323|2320.8|2318|2315.6|483
1634194200000|2021-10-14 06:50:00|2321.2|2319.2|2317.2|2315.2|2321.4|2319.2|2316.9|2314.6|468
1634194500000|2021-10-14 06:55:00|2317.1|2315.1|2323.9|2320.9|2324.2|2321.7|2316.9|2314.6|538
1634194800000|2021-10-14 07:00:00|2323.2|2321.2|2321.4|2319.4|2323.5|2321.2|2319.8|2317.1|385
1634195100000|2021-10-14 07:05:00|2321.3|2319.3|2318|2316|2321.4|2319.4|2318|2316|344
1634195400000|2021-10-14 07:10:00|2318.2|2316.2|2317.9|2314.9|2319.1|2316.9|2316.4|2313.9|539
1634195700000|2021-10-14 07:15:00|2317.8|2314.8|2316|2314|2318|2315.3|2314.8|2312.5|473
1634196000000|2021-10-14 07:20:00|2315.9|2313.9|2314.6|2312.6|2316.5|2314.1|2313.4|2311.1|444
1634196300000|2021-10-14 07:25:00|2314.7|2312.7|2316.7|2313.7|2317|2314.6|2314.4|2312|385
1634196600000|2021-10-14 07:30:00|2316.8|2313.8|2312.2|2310.2|2317.3|2314.8|2311.2|2309.1|477
1634196900000|2021-10-14 07:35:00|2312|2310|2317.8|2314.8|2317.8|2315.3|2310.5|2308.5|429
1634197200000|2021-10-14 07:40:00|2317.6|2314.6|2315.8|2313.8|2317.8|2315.3|2314|2312|347
1634197500000|2021-10-14 07:45:00|2315.7|2313.7|2314.1|2312.1|2317.5|2315.3|2313.5|2311.1|284
1634197800000|2021-10-14 07:50:00|2314.2|2312.2|2317.3|2315.3|2317.9|2315.8|2313.5|2311.3|304
1634198100000|2021-10-14 07:55:00|2317.2|2315.2|2321.2|2318.2|2321.5|2319.2|2316.7|2314.2|280
1634198400000|2021-10-14 08:00:00|2321.1|2318.1|2325.3|2322.3|2326.5|2323.9|2320.7|2318.1|436
1634198700000|2021-10-14 08:05:00|2325.1|2322.1|2321.1|2319.1|2325.5|2323|2320.8|2318.4|362
1634199000000|2021-10-14 08:10:00|2320.9|2318.9|2322.2|2320.2|2323.1|2320.6|2320.9|2318.3|419
1634199300000|2021-10-14 08:15:00|2322.1|2320.1|2322.7|2320.7|2324.1|2321.5|2321.5|2319.2|309
1634199600000|2021-10-14 08:20:00|2322.6|2320.6|2323.9|2321.9|2326.3|2323.8|2322.1|2320|465
1634199900000|2021-10-14 08:25:00|2323.8|2321.8|2327.7|2324.7|2328.1|2325.1|2323.1|2320.9|442
1634200200000|2021-10-14 08:30:00|2327.9|2324.9|2327.9|2325.9|2329.8|2327.4|2327.3|2324.6|483
1634200500000|2021-10-14 08:35:00|2328|2326|2325.2|2323.2|2330|2327.6|2324.7|2322.5|418
1634200800000|2021-10-14 08:40:00|2325.3|2323.3|2324.7|2322.7|2326.1|2323.9|2323.4|2321.1|562
1634201100000|2021-10-14 08:45:00|2324.9|2322.9|2327.4|2325.4|2328.2|2325.9|2324.5|2322.5|441
1634201400000|2021-10-14 08:50:00|2327.2|2325.2|2327.9|2324.9|2328.1|2325.8|2325.7|2323.4|493
1634201700000|2021-10-14 08:55:00|2328|2325|2327.8|2325.8|2329|2326|2326.7|2324.3|359
1634202000000|2021-10-14 09:00:00|2327.9|2325.9|2328.5|2326.5|2329.4|2327|2327.7|2325|243
1634202300000|2021-10-14 09:05:00|2328.3|2326.3|2329.8|2327.8|2329.9|2327.9|2327.4|2324.9|205
1634202600000|2021-10-14 09:10:00|2329.9|2327.9|2330.6|2327.6|2331.3|2329.1|2329.4|2327|269
1634202900000|2021-10-14 09:15:00|2329.9|2327.9|2331.8|2329.8|2333.3|2331.1|2329.8|2327.8|250
1634203200000|2021-10-14 09:20:00|2331.7|2329.7|2331.5|2329.5|2333.3|2331.3|2330.8|2328.2|211
1634203500000|2021-10-14 09:25:00|2331.6|2329.6|2332.8|2329.8|2333.2|2330.7|2330.5|2328.5|306
1634203800000|2021-10-14 09:30:00|2332.7|2329.7|2332.2|2329.2|2333.1|2330.8|2330.7|2328.3|362
1634204100000|2021-10-14 09:35:00|2331.7|2329.7|2330.2|2328.2|2332.3|2329.8|2329.4|2327|422
1634204400000|2021-10-14 09:40:00|2330.1|2328.1|2330.2|2328.2|2330.3|2328.2|2328.2|2326.2|254
1634204700000|2021-10-14 09:45:00|2330.1|2328.1|2327.1|2325.1|2330.2|2328.2|2326.6|2324.6|236
1634205000000|2021-10-14 09:50:00|2327|2325|2327.5|2325.5|2328.2|2326|2325.8|2323.8|341
1634205300000|2021-10-14 09:55:00|2327.6|2325.6|2328.9|2326.9|2329.3|2326.9|2327.3|2325.3|240
1634205600000|2021-10-14 10:00:00|2329|2327|2328.9|2326.9|2332|2330|2328.9|2326.7|307
1634205900000|2021-10-14 10:05:00|2328.4|2326.4|2327.9|2325.9|2329|2326.9|2327.7|2325.3|181
1634206200000|2021-10-14 10:10:00|2328|2326|2329.3|2327.3|2329.7|2327.7|2326|2324|176
1634206500000|2021-10-14 10:15:00|2329.1|2327.1|2330.3|2328.3|2331.5|2329.5|2328.9|2326.6|193
1634206800000|2021-10-14 10:20:00|2330.4|2328.4|2330.9|2328.9|2331.5|2329.5|2329.5|2327.5|226
1634207100000|2021-10-14 10:25:00|2331|2329|2330.6|2327.6|2331.9|2329.4|2329.4|2326.9|315
1634207400000|2021-10-14 10:30:00|2330.3|2327.3|2330.4|2328.4|2331.8|2329.4|2329.7|2327.3|262
1634207700000|2021-10-14 10:35:00|2330.3|2328.3|2331.4|2329.4|2332.8|2330.2|2329.7|2327.5|252
1634208000000|2021-10-14 10:40:00|2331.3|2329.3|2332.8|2330.8|2333.3|2330.9|2330.8|2328.3|247
1634208300000|2021-10-14 10:45:00|2332.9|2330.9|2335.8|2333.8|2335.9|2333.9|2332.8|2330.6|271
1634208600000|2021-10-14 10:50:00|2335.9|2333.9|2337.7|2335.7|2339.3|2337.1|2335.9|2333.4|354
1634208900000|2021-10-14 10:55:00|2337.8|2335.8|2339.8|2337.8|2340|2338|2337.8|2335.5|317
1634209200000|2021-10-14 11:00:00|2339.7|2337.7|2337.9|2334.9|2339.9|2337.8|2334.7|2332.5|390
1634209500000|2021-10-14 11:05:00|2337.8|2334.8|2336.2|2334.2|2338.3|2335.9|2334.2|2332.2|412
1634209800000|2021-10-14 11:10:00|2336.3|2334.3|2337.3|2335.3|2339.1|2337.1|2335.9|2333.6|377
1634210100000|2021-10-14 11:15:00|2337.1|2335.1|2335.7|2333.7|2337.7|2335.7|2335.5|2333.5|389
1634210400000|2021-10-14 11:20:00|2335.8|2333.8|2335.5|2333.5|2337.4|2335.4|2335.4|2333.4|298
1634210700000|2021-10-14 11:25:00|2335.8|2333.8|2329.4|2327.4|2336.2|2334|2328.9|2326.9|374
1634211000000|2021-10-14 11:30:00|2329.3|2327.3|2332.7|2330.7|2333.4|2330.9|2329.3|2327.3|255
1634211300000|2021-10-14 11:35:00|2332.8|2330.8|2333.9|2330.9|2334.5|2332|2331|2328.5|324
1634211600000|2021-10-14 11:40:00|2333.7|2330.7|2333.8|2330.8|2334.3|2332|2332.1|2329.7|351
1634211900000|2021-10-14 11:45:00|2333.7|2330.7|2334.3|2331.3|2335.4|2332.9|2332.8|2329.9|243
1634212200000|2021-10-14 11:50:00|2334.2|2331.2|2331.9|2328.9|2334.4|2331.9|2330.8|2328|403
1634212500000|2021-10-14 11:55:00|2331.8|2328.8|2327.1|2324.1|2332.4|2329.9|2325.2|2322.6|624
1634212800000|2021-10-14 12:00:00|2327.2|2324.2|2327.8|2325.8|2330.4|2328.1|2325.4|2323.2|590
1634213100000|2021-10-14 12:05:00|2327.5|2325.5|2327.8|2325.8|2329|2326.5|2326.9|2324.5|605
1634213400000|2021-10-14 12:10:00|2328.1|2326.1|2325.7|2323.7|2328.5|2326.5|2325.4|2323|440
1634213700000|2021-10-14 12:15:00|2325.8|2323.8|2322.2|2320.2|2325.9|2323.9|2321.2|2318.9|650
1634214000000|2021-10-14 12:20:00|2323.2|2321.2|2330.4|2328.4|2332.2|2329.8|2322.1|2320.1|806
1634214300000|2021-10-14 12:25:00|2330.6|2327.6|2331.3|2328.3|2334.8|2332.8|2328|2325.4|443
1634214600000|2021-10-14 12:30:00|2333|2330|2334|2331|2338.5|2335.8|2330.9|2328.3|1254
1634214900000|2021-10-14 12:35:00|2333.7|2331.7|2338.5|2335.5|2338.7|2335.9|2333.3|2330.3|831
1634215200000|2021-10-14 12:40:00|2338.6|2335.6|2343.9|2340.9|2346.5|2344.1|2337.9|2335.5|995
1634215500000|2021-10-14 12:45:00|2344.2|2341.2|2343|2340|2347.2|2345.2|2341.8|2339.8|767
1634215800000|2021-10-14 12:50:00|2343.1|2340.1|2340.9|2338.9|2345.3|2343.1|2339|2336.4|765
1634216100000|2021-10-14 12:55:00|2340.8|2338.8|2352.2|2349.2|2352.2|2349.6|2340.7|2338.3|763
1634216400000|2021-10-14 13:00:00|2352.5|2349.5|2345.4|2342.4|2352.9|2349.9|2344.7|2341.7|1248
1634216700000|2021-10-14 13:05:00|2345.6|2342.6|2339.5|2337.5|2347.7|2344.7|2338.8|2336.3|1042
1634217000000|2021-10-14 13:10:00|2339.4|2337.4|2338|2336|2341.6|2339.1|2335.6|2333.1|989
1634217300000|2021-10-14 13:15:00|2338.2|2336.2|2333|2331|2338.8|2336.8|2330.2|2328.2|905
1634217600000|2021-10-14 13:20:00|2333.1|2331.1|2333.7|2331.7|2334.3|2332.1|2330.2|2328.2|732
1634217900000|2021-10-14 13:25:00|2333.8|2331.8|2337.6|2334.6|2337.9|2335.4|2332.7|2330.7|828
1634218200000|2021-10-14 13:30:00|2337.2|2334.2|2331|2329|2338.5|2336.2|2329.9|2327.5|1110
1634218500000|2021-10-14 13:35:00|2331.1|2329.1|2326.8|2324.8|2333.8|2331.8|2325.1|2323.1|1053
1634218800000|2021-10-14 13:40:00|2327.2|2324.2|2324.1|2322.1|2330.3|2328.3|2322.8|2320.3|1058
1634219100000|2021-10-14 13:45:00|2324.2|2322.2|2331.1|2329.1|2331.6|2329.6|2324.2|2322.2|877
1634219400000|2021-10-14 13:50:00|2331.3|2329.3|2335.5|2333.5|2335.7|2333.7|2327.6|2325.3|798
1634219700000|2021-10-14 13:55:00|2335.4|2333.4|2334.5|2332.5|2336.7|2334.4|2331|2328.4|917
1634220000000|2021-10-14 14:00:00|2334.6|2332.6|2339|2337|2339.8|2337.6|2333.4|2331.1|882
1634220300000|2021-10-14 14:05:00|2338.9|2336.9|2338.4|2336.4|2340.9|2338.9|2336.8|2334.3|723
1634220600000|2021-10-14 14:10:00|2338.3|2336.3|2335.5|2333.5|2338.6|2336.5|2335.4|2332.8|670
1634220900000|2021-10-14 14:15:00|2335.7|2333.7|2335.6|2333.6|2337|2334.9|2333.4|2330.9|595
1634221200000|2021-10-14 14:20:00|2336.4|2333.4|2339.3|2337.3|2339.8|2337.3|2335.4|2333|591
1634221500000|2021-10-14 14:25:00|2339|2337|2331.4|2329.4|2339.3|2337.2|2329.5|2327|739
1634221800000|2021-10-14 14:30:00|2331.5|2329.5|2333.5|2331.5|2334|2332|2328.3|2326.3|591
1634222100000|2021-10-14 14:35:00|2333.7|2331.7|2331.8|2329.8|2335|2333|2331.6|2329.6|546
1634222400000|2021-10-14 14:40:00|2332.2|2330.2|2330.1|2328.1|2332.5|2330.5|2328.9|2326.9|445
1634222700000|2021-10-14 14:45:00|2330|2328|2331.6|2329.6|2332.8|2330.8|2328.2|2326.2|500
1634223000000|2021-10-14 14:50:00|2331.5|2329.5|2334.2|2332.2|2335.8|2333.8|2331.5|2329.5|534
1634223300000|2021-10-14 14:55:00|2334.5|2332.5|2337.1|2335.1|2337.6|2335.6|2333.1|2331.1|524
1634223600000|2021-10-14 15:00:00|2337.2|2335.2|2336|2334|2337.2|2335.2|2333.4|2331.4|552
1634223900000|2021-10-14 15:05:00|2336.1|2334.1|2334.6|2332.6|2336.7|2334.5|2333.5|2331.5|485
1634224200000|2021-10-14 15:10:00|2334.7|2332.7|2337.2|2335.2|2337.2|2335.2|2332.8|2330.5|447
1634224500000|2021-10-14 15:15:00|2337.1|2335.1|2337.3|2335.3|2340.2|2338.2|2336.3|2334.3|470
1634224800000|2021-10-14 15:20:00|2337.4|2335.4|2337.2|2335.2|2339|2337|2336.4|2334.4|401
1634225100000|2021-10-14 15:25:00|2337.3|2335.3|2339.7|2337.7|2340.4|2338.4|2337.1|2335.1|372
1634225400000|2021-10-14 15:30:00|2339.8|2337.8|2342.4|2340.4|2342.7|2340.5|2338.9|2336.7|390
1634225700000|2021-10-14 15:35:00|2342.3|2340.3|2341.6|2339.6|2343.6|2341.1|2341.4|2339.4|403
1634226000000|2021-10-14 15:40:00|2341.7|2339.7|2344|2342|2344|2342|2341|2338.7|408
1634226300000|2021-10-14 15:45:00|2343.9|2341.9|2345.3|2343.3|2347.4|2345.4|2343.8|2341.8|463
1634226600000|2021-10-14 15:50:00|2345.4|2343.4|2344.4|2342.4|2345.4|2343.4|2342.4|2340.4|332
1634226900000|2021-10-14 15:55:00|2344.3|2342.3|2344|2342|2344.4|2342.4|2342.4|2340.4|296
1634227200000|2021-10-14 16:00:00|2343.9|2341.9|2348.4|2346.4|2350.1|2348.1|2343.3|2341.3|390
1634227500000|2021-10-14 16:05:00|2348.5|2346.5|2347.5|2345.5|2349.4|2347.4|2347.3|2345.3|327
1634227800000|2021-10-14 16:10:00|2347.6|2345.6|2348.6|2346.6|2349.7|2347.7|2347.6|2345.6|258
1634228100000|2021-10-14 16:15:00|2348.8|2346.8|2347.5|2345.5|2350.4|2348.4|2347.1|2345.1|315
1634228400000|2021-10-14 16:20:00|2347.4|2345.4|2346.1|2344.1|2349|2347|2345.9|2343.9|302
1634228700000|2021-10-14 16:25:00|2346|2344|2347.4|2345.4|2347.4|2345.4|2344.6|2342.6|253
1634229000000|2021-10-14 16:30:00|2347.3|2345.3|2345.2|2343.2|2347.8|2345.8|2344.9|2342.9|245
1634229300000|2021-10-14 16:35:00|2344.9|2342.9|2344|2342|2344.9|2342.9|2343.3|2341.3|231
1634229600000|2021-10-14 16:40:00|2344.1|2342.1|2345|2343|2345.5|2343.5|2343.4|2341.4|198
1634229900000|2021-10-14 16:45:00|2345.3|2343.3|2345.8|2343.8|2346.8|2344.8|2345.3|2343.3|217
1634230200000|2021-10-14 16:50:00|2345.9|2343.9|2347.9|2345.9|2348|2346|2345.6|2343.6|223
1634230500000|2021-10-14 16:55:00|2347.8|2345.8|2349.2|2347.2|2350|2348|2347.7|2345.2|356
1634230800000|2021-10-14 17:00:00|2349.3|2347.3|2346.7|2344.7|2349.9|2347.3|2345.5|2342.9|352
1634231100000|2021-10-14 17:05:00|2346.6|2344.6|2347.7|2345.7|2348.4|2345.9|2345.2|2342.8|206
1634231400000|2021-10-14 17:10:00|2347.8|2345.8|2347.4|2344.4|2349|2347|2346.7|2344.4|188
1634231700000|2021-10-14 17:15:00|2347.3|2345.3|2346.8|2344.8|2348.4|2345.9|2346.8|2344.7|192
1634232000000|2021-10-14 17:20:00|2346.9|2344.9|2344.9|2342.9|2346.9|2344.9|2344.2|2341.8|213
1634232300000|2021-10-14 17:25:00|2344.8|2342.8|2345.8|2342.8|2346.2|2343.8|2343.9|2341.5|276
1634232600000|2021-10-14 17:30:00|2345.7|2343.7|2346.4|2344.4|2346.5|2344.5|2345.3|2343|128
1634232900000|2021-10-14 17:35:00|2346.3|2344.3|2348|2346|2348.6|2346.6|2346.3|2344|197
1634233200000|2021-10-14 17:40:00|2348.6|2345.6|2347.8|2345.8|2348.6|2346.5|2347.7|2345.3|120
1634233500000|2021-10-14 17:45:00|2347.9|2345.9|2348.4|2346.4|2349.2|2346.9|2347.5|2345.5|144
1634233800000|2021-10-14 17:50:00|2348.6|2345.6|2347.3|2345.3|2348.9|2346.6|2347.3|2345.3|202
1634234100000|2021-10-14 17:55:00|2347.4|2345.4|2348.9|2346.9|2349.5|2347|2347.3|2344.7|169
1634234400000|2021-10-14 18:00:00|2349|2347|2349.8|2347.8|2350.6|2348.6|2348.9|2346.9|162
1634234700000|2021-10-14 18:05:00|2349.9|2347.9|2349|2347|2350.1|2348.1|2347.9|2345.9|128
1634235000000|2021-10-14 18:10:00|2349.2|2347.2|2350.2|2348.2|2350.5|2348.5|2348.8|2346.1|150
1634235300000|2021-10-14 18:15:00|2350.1|2348.1|2350.2|2348.2|2350.5|2348.5|2349.4|2347.3|153
1634235600000|2021-10-14 18:20:00|2350.3|2348.3|2353.9|2351.9|2354.7|2352.5|2350.1|2348.1|274
1634235900000|2021-10-14 18:25:00|2353.8|2351.8|2352.5|2350.5|2353.9|2351.9|2352.4|2350.4|222
1634236200000|2021-10-14 18:30:00|2352.4|2350.4|2354.7|2352.7|2354.7|2352.7|2352.1|2350.1|125
1634236500000|2021-10-14 18:35:00|2354.5|2352.5|2353.6|2351.6|2354.6|2352.6|2353.6|2351.6|131
1634236800000|2021-10-14 18:40:00|2353.7|2351.7|2353|2351|2354.6|2352.6|2352.9|2350.9|108
1634237100000|2021-10-14 18:45:00|2353.1|2351.1|2353.8|2351.8|2353.8|2351.8|2352.9|2350.9|77
1634237400000|2021-10-14 18:50:00|2353.7|2351.7|2357|2355|2358.3|2356|2353.2|2351.2|220
1634237700000|2021-10-14 18:55:00|2357.1|2355.1|2358.5|2356.5|2358.7|2356.6|2356.9|2354.8|240
1634238000000|2021-10-14 19:00:00|2358.4|2356.4|2359.1|2357.1|2359.7|2357.6|2357.7|2355.6|224
1634238300000|2021-10-14 19:05:00|2359|2357|2357.1|2355.1|2359|2357|2357|2355|135
1634238600000|2021-10-14 19:10:00|2357|2355|2357.5|2355.5|2359.3|2356.9|2357|2355|136
1634238900000|2021-10-14 19:15:00|2357.4|2355.4|2357.2|2355.2|2357.9|2355.7|2356.9|2354.5|90
1634239200000|2021-10-14 19:20:00|2357.1|2355.1|2354.5|2352.5|2358.3|2355.6|2354.5|2352.1|213
1634239500000|2021-10-14 19:25:00|2354.3|2352.3|2354.1|2352.1|2354.9|2352.6|2353.4|2351.1|182
1634239800000|2021-10-14 19:30:00|2354|2352|2355.4|2353.4|2356.4|2354.1|2354|2351.7|154
1634240100000|2021-10-14 19:35:00|2355.5|2353.5|2354.9|2352.9|2356.3|2354|2354.9|2352.7|222
1634240400000|2021-10-14 19:40:00|2355|2353|2354.8|2352.8|2355.4|2353.4|2353.5|2351.5|207
1634240700000|2021-10-14 19:45:00|2354.9|2352.9|2355.6|2353.6|2356.3|2354|2354.3|2352|201
1634241000000|2021-10-14 19:50:00|2356.2|2353.2|2355|2353|2357.1|2355|2353.5|2351.5|421
1634241300000|2021-10-14 19:55:00|2354.9|2352.9|2355.5|2353.5|2356.8|2354.4|2354.9|2352.9|343
1634241600000|2021-10-14 20:00:00|2355.7|2353.7|2355.3|2353.3|2356.2|2354.2|2355.2|2352.5|151
1634241900000|2021-10-14 20:05:00|2355.2|2353.2|2355|2353|2355.7|2353.5|2354.8|2352.5|92
1634242200000|2021-10-14 20:10:00|2355.2|2353.2|2355|2353|2355.6|2353.6|2354.8|2352.8|77
1634242500000|2021-10-14 20:15:00|2354.9|2352.9|2355.9|2353.9|2356|2354|2354.9|2352.9|90
1634242800000|2021-10-14 20:20:00|2355.8|2353.8|2357|2355|2357.1|2355.1|2355.7|2353.7|87
1634243100000|2021-10-14 20:25:00|2356.8|2354.8|2355.9|2353.9|2357.1|2354.9|2355.6|2353.2|100
1634243400000|2021-10-14 20:30:00|2355.8|2353.8|2355.9|2352.9|2356.7|2353.9|2355.7|2352.7|76
1634243700000|2021-10-14 20:35:00|2355.8|2352.8|2355.3|2352.3|2356|2353|2354.9|2352.3|70
1634244000000|2021-10-14 20:40:00|2355.4|2352.4|2354|2351|2355.8|2352.8|2354|2351|86
1634244300000|2021-10-14 20:45:00|2353.8|2350.8|2354.5|2351.5|2354.8|2351.8|2353.8|2350.8|89
1634244600000|2021-10-14 20:50:00|2354.4|2351.4|2353|2350|2354.4|2351.4|2352.6|2349.6|156
1634244900000|2021-10-14 20:55:00|2353.1|2350.1|2353|2350|2353.7|2350.7|2352.2|2349.2|175
1634248800000|2021-10-14 22:00:00|2353.2|2350.2|2354.5|2351.5|2355|2352|2353.1|2350.1|199
1634249100000|2021-10-14 22:05:00|2354.6|2351.6|2354.9|2351.9|2355.1|2352.1|2354.4|2351.4|114
1634249400000|2021-10-14 22:10:00|2354.8|2351.8|2355.4|2352.4|2355.5|2352.9|2354.1|2351.1|82
1634249700000|2021-10-14 22:15:00|2355.3|2352.3|2355.3|2352.3|2355.8|2352.9|2354.6|2352|59
1634250000000|2021-10-14 22:20:00|2354.6|2352.6|2354.8|2351.8|2355.3|2352.6|2354.3|2351.7|51
1634250300000|2021-10-14 22:25:00|2354.7|2351.7|2354|2351|2355.1|2352.3|2353.2|2350.6|108
1634250600000|2021-10-14 22:30:00|2353.9|2351.9|2352.7|2350.7|2354|2351.9|2352.6|2350|107
1634250900000|2021-10-14 22:35:00|2352.8|2350.8|2353.1|2350.1|2353.5|2350.8|2352.5|2349.8|70
1634251200000|2021-10-14 22:40:00|2353.3|2350.3|2353.5|2350.5|2353.8|2351.2|2352.7|2349.8|106
1634251500000|2021-10-14 22:45:00|2353.4|2350.4|2353.1|2350.1|2353.6|2350.7|2352.7|2349.9|72
1634251800000|2021-10-14 22:50:00|2353.2|2350.2|2353.1|2350.1|2353.8|2351|2353|2350.1|70
1634252100000|2021-10-14 22:55:00|2352.8|2349.8|2353.2|2350.2|2353.6|2350.9|2352.2|2349.6|92
1634252400000|2021-10-14 23:00:00|2353.1|2350.1|2353.9|2350.9|2354.1|2351.1|2352.9|2350.1|60
1634252700000|2021-10-14 23:05:00|2353.8|2350.8|2353.7|2350.7|2354.7|2351.7|2353.2|2350.4|93
1634253000000|2021-10-14 23:10:00|2353.6|2350.6|2353.9|2350.9|2354.1|2351.1|2353|2350.3|90
1634253300000|2021-10-14 23:15:00|2353.8|2350.8|2353.9|2350.9|2354.1|2351.5|2353|2350.6|74
1634253600000|2021-10-14 23:20:00|2354|2351|2354.1|2351.1|2354.2|2351.6|2353.5|2350.8|50
1634253900000|2021-10-14 23:25:00|2354|2351|2353.6|2350.6|2354.7|2352.5|2353|2350.4|103
1634254200000|2021-10-14 23:30:00|2354.1|2351.1|2353.9|2350.9|2354.2|2351.6|2353.4|2350.6|99
1634254500000|2021-10-14 23:35:00|2353.8|2350.8|2353.9|2350.9|2354.1|2351.2|2352.4|2350|172
1634254800000|2021-10-14 23:40:00|2353.8|2350.8|2353.5|2350.5|2354.3|2351.5|2353|2350.3|84
1634255100000|2021-10-14 23:45:00|2353.9|2350.9|2352.9|2349.9|2353.9|2351.1|2352.9|2349.9|94
1634255400000|2021-10-14 23:50:00|2353.1|2350.1|2352.3|2349.3|2353.1|2350.1|2351.5|2348.9|90
1634255700000|2021-10-14 23:55:00|2352.2|2349.2|2352.2|2349.2|2353|2350|2351.1|2348.2|147
1634256000000|2021-10-15 00:00:00|2352.1|2349.1|2353.3|2351.3|2354|2351.4|2351.4|2348.5|213
1634256300000|2021-10-15 00:05:00|2353.4|2351.4|2353.1|2350.1|2354.2|2351.5|2353|2350.1|176
1634256600000|2021-10-15 00:10:00|2352.9|2349.9|2352.3|2350.3|2353.3|2351.1|2351.7|2349.5|202
1634256900000|2021-10-15 00:15:00|2352|2350|2351.3|2349.3|2352.8|2350.5|2351.3|2349.2|149
1634257200000|2021-10-15 00:20:00|2350.8|2348.8|2351.4|2348.4|2351.9|2349.1|2350.4|2347.7|179
1634257500000|2021-10-15 00:25:00|2350.7|2348.7|2351.5|2349.5|2352.4|2349.6|2350.6|2348.1|150
1634257800000|2021-10-15 00:30:00|2351.4|2349.4|2351.6|2348.6|2351.7|2349.4|2350.7|2348.3|85
1634258100000|2021-10-15 00:35:00|2351.5|2348.5|2351.5|2348.5|2351.7|2349.1|2349.6|2347.4|142
1634258400000|2021-10-15 00:40:00|2351.6|2348.6|2352.9|2350.9|2353.4|2351.1|2350.7|2348.1|153
1634258700000|2021-10-15 00:45:00|2352.8|2350.8|2351.7|2348.7|2353.6|2351|2351.2|2348.5|191
1634259000000|2021-10-15 00:50:00|2351.6|2348.6|2352.1|2350.1|2352.4|2350.2|2351.2|2348.4|222
1634259300000|2021-10-15 00:55:00|2352.4|2349.4|2350.9|2347.9|2352.7|2350.3|2350|2347.4|236
1634259600000|2021-10-15 01:00:00|2350.8|2347.8|2348.2|2346.2|2351.5|2348.9|2347.5|2345|638
1634259900000|2021-10-15 01:05:00|2348.1|2346.1|2348.3|2345.3|2350.1|2347.2|2347.5|2345.2|395
1634260200000|2021-10-15 01:10:00|2348.4|2345.4|2347.1|2345.1|2349|2346.3|2346|2343.7|437
1634260500000|2021-10-15 01:15:00|2347.2|2345.2|2350.1|2347.1|2350.5|2348.1|2347|2344.5|524
1634260800000|2021-10-15 01:20:00|2350|2347|2350.5|2347.5|2350.8|2348.2|2348.2|2345.8|405
1634261100000|2021-10-15 01:25:00|2350.6|2347.6|2350.3|2348.3|2351.8|2349.6|2347.9|2345.5|533
1634261400000|2021-10-15 01:30:00|2350.4|2348.4|2350|2348|2351.3|2348.7|2349|2346.5|522
1634261700000|2021-10-15 01:35:00|2350.1|2348.1|2350.2|2348.2|2352.2|2350.1|2349.7|2347.1|397
1634262000000|2021-10-15 01:40:00|2350.1|2348.1|2350.1|2348.1|2350.3|2348.2|2347.5|2345.1|419
1634262300000|2021-10-15 01:45:00|2350.3|2348.3|2351|2349|2352.5|2350.5|2349.9|2347.7|422
1634262600000|2021-10-15 01:50:00|2350.9|2348.9|2350.4|2348.4|2351.1|2349.1|2348.9|2346.9|384
1634262900000|2021-10-15 01:55:00|2350.3|2348.3|2352.4|2350.4|2352.5|2350.4|2350.3|2347.7|308
1634263200000|2021-10-15 02:00:00|2352.3|2350.3|2351.1|2348.1|2352.8|2350.6|2350.3|2348|364
1634263500000|2021-10-15 02:05:00|2350.6|2348.6|2351.9|2349.9|2352.9|2350.4|2350.2|2348|227
1634263800000|2021-10-15 02:10:00|2351.8|2349.8|2353.1|2350.1|2353.2|2350.9|2351.7|2349.5|181
1634264100000|2021-10-15 02:15:00|2353.2|2350.2|2353.4|2351.4|2353.5|2351.5|2352.3|2350|165
1634264400000|2021-10-15 02:20:00|2353.3|2351.3|2354.5|2351.5|2355.1|2352.4|2352.8|2350.5|168
1634264700000|2021-10-15 02:25:00|2354.6|2351.6|2354.7|2352.7|2355.1|2352.8|2353.7|2351.3|175
1634265000000|2021-10-15 02:30:00|2354.8|2352.8|2358|2356|2358.8|2356.8|2354.8|2352.8|477
1634265300000|2021-10-15 02:35:00|2358.5|2355.5|2358|2356|2358.6|2356.3|2357.5|2355.3|249
1634265600000|2021-10-15 02:40:00|2357.8|2355.8|2358.8|2356.8|2360.4|2358.2|2357.8|2355.8|406
1634265900000|2021-10-15 02:45:00|2358.9|2356.9|2357.6|2355.6|2359.7|2357.2|2357.1|2354.8|263
1634266200000|2021-10-15 02:50:00|2357.5|2355.5|2352.6|2350.6|2358|2355.5|2352|2349.6|342
1634266500000|2021-10-15 02:55:00|2352.7|2350.7|2355.7|2352.7|2355.7|2353|2352.5|2350|281
1634266800000|2021-10-15 03:00:00|2355.6|2352.6|2351.8|2349.8|2355.6|2353|2351.6|2349.4|332
1634267100000|2021-10-15 03:05:00|2351.7|2349.7|2350.7|2348.7|2352.4|2350.1|2350.4|2347.9|368
1634267400000|2021-10-15 03:10:00|2351|2348|2352.2|2350.2|2352.8|2350.7|2349.2|2347.2|386
1634267700000|2021-10-15 03:15:00|2352.1|2350.1|2350.6|2348.6|2354.1|2351.8|2350.6|2348.6|329
1634268000000|2021-10-15 03:20:00|2350.7|2348.7|2353|2351|2353.1|2351.1|2350.5|2348.2|165
1634268300000|2021-10-15 03:25:00|2352.9|2350.9|2353.3|2351.3|2354.6|2352.3|2351.7|2349.4|362
1634268600000|2021-10-15 03:30:00|2353.2|2351.2|2352.8|2350.8|2353.6|2351.2|2351.7|2349.3|200
1634268900000|2021-10-15 03:35:00|2352.7|2350.7|2353.5|2350.5|2353.9|2351.2|2352.7|2350.2|131
1634269200000|2021-10-15 03:40:00|2353.6|2350.6|2353.3|2351.3|2353.8|2351.5|2352.8|2350.2|114
1634269500000|2021-10-15 03:45:00|2353.2|2351.2|2353|2351|2354|2351.5|2352.9|2350.4|85
1634269800000|2021-10-15 03:50:00|2353.2|2351.2|2352.1|2350.1|2353.6|2351.2|2351.9|2349.9|81
1634270100000|2021-10-15 03:55:00|2352|2350|2352.1|2350.1|2353.2|2350.8|2351.9|2349.4|97
1634270400000|2021-10-15 04:00:00|2352|2350|2352.6|2350.6|2353.9|2351.7|2352|2350|119
1634270700000|2021-10-15 04:05:00|2352.5|2350.5|2351.4|2349.4|2353.1|2350.6|2351.4|2349.1|100
1634271000000|2021-10-15 04:10:00|2351.3|2349.3|2351.5|2349.5|2352|2350|2351.2|2348.7|81
1634271300000|2021-10-15 04:15:00|2351.6|2349.6|2351.8|2349.8|2352.9|2350.3|2351.3|2349.1|96
1634271600000|2021-10-15 04:20:00|2351.6|2349.6|2352.3|2350.3|2352.9|2350.4|2351.4|2349.4|90
1634271900000|2021-10-15 04:25:00|2352.2|2350.2|2352.1|2350.1|2353.4|2351|2351.7|2349.3|130
1634272200000|2021-10-15 04:30:00|2352.4|2349.4|2353.3|2350.3|2353.8|2351.4|2352.1|2349.3|144
1634272500000|2021-10-15 04:35:00|2353.2|2350.2|2352|2349|2353.2|2350.8|2351.3|2348.9|69
1634272800000|2021-10-15 04:40:00|2351.9|2348.9|2350.8|2348.8|2351.9|2349.4|2350.4|2348|121
1634273100000|2021-10-15 04:45:00|2350.9|2348.9|2350.3|2348.3|2351.3|2349|2350.1|2347.7|97
1634273400000|2021-10-15 04:50:00|2350.2|2348.2|2350.7|2347.7|2351.2|2348.8|2350|2347.6|130
1634273700000|2021-10-15 04:55:00|2350.8|2347.8|2350|2348|2351.4|2349|2349.4|2346.9|218
1634274000000|2021-10-15 05:00:00|2350.1|2348.1|2348.9|2346.9|2350.8|2348.4|2348.8|2346.8|175
1634274300000|2021-10-15 05:05:00|2348.8|2346.8|2349.3|2346.3|2349.8|2347.5|2348.7|2346.1|168
1634274600000|2021-10-15 05:10:00|2349.4|2346.4|2348.9|2346.9|2349.9|2347.5|2348.6|2346.1|152
1634274900000|2021-10-15 05:15:00|2348.8|2346.8|2348.2|2345.2|2349.2|2347|2347.6|2345.1|205
1634275200000|2021-10-15 05:20:00|2348.1|2345.1|2347.6|2345.6|2348.2|2346.1|2346.8|2344.3|216
1634275500000|2021-10-15 05:25:00|2347.5|2345.5|2348.5|2346.5|2348.9|2346.8|2347|2344.7|177
1634275800000|2021-10-15 05:30:00|2348.3|2346.3|2346.1|2344.1|2348.3|2346.3|2345|2343|553
1634276100000|2021-10-15 05:35:00|2346|2344|2347.8|2345.8|2348.5|2346.5|2346|2344|309
1634276400000|2021-10-15 05:40:00|2347.6|2345.6|2348.9|2346.9|2349.7|2347.4|2347.6|2345.2|253
1634276700000|2021-10-15 05:45:00|2348.8|2346.8|2347.4|2345.4|2349.2|2347|2346.9|2344.6|345
1634277000000|2021-10-15 05:50:00|2347.3|2345.3|2346.5|2344.5|2348|2345.8|2346.1|2344.1|292
1634277300000|2021-10-15 05:55:00|2346.4|2344.4|2346.4|2343.4|2346.9|2344.9|2345.6|2343.1|238
1634277600000|2021-10-15 06:00:00|2346.5|2343.5|2349|2347|2350.8|2348.5|2345.7|2343.1|449
1634277900000|2021-10-15 06:05:00|2349.1|2347.1|2350.9|2348.9|2350.9|2348.9|2348|2345.5|512
1634278200000|2021-10-15 06:10:00|2351|2349|2351.2|2349.2|2351.4|2349.4|2347.7|2345.6|543
1634278500000|2021-10-15 06:15:00|2351.3|2349.3|2349.6|2347.6|2351.4|2349.4|2348.3|2346|528
1634278800000|2021-10-15 06:20:00|2349.8|2346.8|2348|2346|2350|2347.5|2346.8|2344.8|455
1634279100000|2021-10-15 06:25:00|2347.9|2345.9|2349.1|2347.1|2351|2348.5|2347.9|2345.9|474
1634279400000|2021-10-15 06:30:00|2348.9|2346.9|2346.3|2344.3|2350.2|2347.9|2346.1|2343.7|589
1634279700000|2021-10-15 06:35:00|2346.2|2344.2|2346.8|2344.8|2348.3|2346.1|2346.2|2344.1|405
1634280000000|2021-10-15 06:40:00|2346.9|2344.9|2346.8|2344.8|2348.6|2346.3|2346.2|2343.7|385
1634280300000|2021-10-15 06:45:00|2346.9|2344.9|2346.9|2344.9|2347.3|2345.3|2345.5|2343.1|457
1634280600000|2021-10-15 06:50:00|2346.8|2344.8|2349.2|2347.2|2349.4|2347.3|2346.2|2344.1|524
1634280900000|2021-10-15 06:55:00|2349|2347|2351.1|2349.1|2351.4|2349.4|2348.6|2346.6|461
1634281200000|2021-10-15 07:00:00|2351.2|2349.2|2349.6|2347.6|2351.5|2349.5|2348.8|2346.5|439
1634281500000|2021-10-15 07:05:00|2349.5|2347.5|2348.3|2346.3|2350.1|2347.9|2347.7|2345.5|360
1634281800000|2021-10-15 07:10:00|2348.2|2346.2|2349.1|2347.1|2350.6|2348.2|2347.2|2344.9|420
1634282100000|2021-10-15 07:15:00|2348.9|2346.9|2348.1|2346.1|2350.4|2348.4|2347.3|2345|464
1634282400000|2021-10-15 07:20:00|2348.2|2346.2|2344.3|2342.3|2349|2346.6|2344.2|2342.2|408
1634282700000|2021-10-15 07:25:00|2344.4|2342.4|2344.7|2342.7|2345.9|2343.9|2343.7|2341.3|439
1634283000000|2021-10-15 07:30:00|2344.8|2342.8|2344.7|2342.7|2344.9|2342.9|2343.1|2341.1|469
1634283300000|2021-10-15 07:35:00|2344.8|2342.8|2340.9|2338.9|2345.3|2343.3|2340.6|2338.4|466
1634283600000|2021-10-15 07:40:00|2341|2339|2338.2|2335.2|2341.4|2339.3|2337.5|2335|387
1634283900000|2021-10-15 07:45:00|2337.6|2335.6|2335.1|2332.1|2338.7|2336.2|2334|2331.5|396
1634284200000|2021-10-15 07:50:00|2335.2|2332.2|2336.1|2334.1|2336.7|2334.2|2333.5|2330.9|322
1634284500000|2021-10-15 07:55:00|2336.5|2334.5|2336.9|2334.9|2337.4|2335.1|2334.3|2331.7|287
1634284800000|2021-10-15 08:00:00|2337.1|2335.1|2339.7|2337.7|2340.2|2337.7|2337.1|2334.8|351
1634285100000|2021-10-15 08:05:00|2339.6|2337.6|2339.8|2336.8|2341.9|2339.6|2339.3|2336.8|287
1634285400000|2021-10-15 08:10:00|2339.9|2336.9|2340.8|2338.8|2341.3|2338.9|2338.8|2336.3|248
1634285700000|2021-10-15 08:15:00|2341.4|2338.4|2340.6|2338.6|2342.7|2340.4|2340.5|2338|277
1634286000000|2021-10-15 08:20:00|2340.5|2338.5|2336.9|2334.9|2341.3|2338.8|2335.7|2333.6|329
1634286300000|2021-10-15 08:25:00|2336.8|2334.8|2336.1|2334.1|2337.8|2335.5|2336|2333.7|243
1634286600000|2021-10-15 08:30:00|2336.2|2334.2|2337.4|2335.4|2340.4|2337.9|2335.9|2333.5|410
1634286900000|2021-10-15 08:35:00|2337.5|2335.5|2335.1|2333.1|2338.2|2335.5|2335.1|2332.6|314
1634287200000|2021-10-15 08:40:00|2335.9|2332.9|2337.9|2334.9|2338.6|2335.6|2335.3|2332.7|367
1634287500000|2021-10-15 08:45:00|2338|2335|2336.7|2333.7|2338|2335.3|2334.5|2332.1|347
1634287800000|2021-10-15 08:50:00|2336.6|2333.6|2336.4|2334.4|2337.4|2334.7|2335.6|2333.1|296
1634288100000|2021-10-15 08:55:00|2336.5|2334.5|2336|2333|2337.9|2335.5|2335.7|2333|326
1634288400000|2021-10-15 09:00:00|2335.9|2332.9|2335.7|2333.7|2338.4|2336|2335|2332.7|473
1634288700000|2021-10-15 09:05:00|2335.6|2333.6|2331.4|2329.4|2336.7|2334.7|2330|2328|578
1634289000000|2021-10-15 09:10:00|2331.3|2329.3|2331.3|2329.3|2333.8|2331.8|2330.5|2328.1|397
1634289300000|2021-10-15 09:15:00|2331.2|2329.2|2331.8|2329.8|2332.2|2330.1|2328.5|2326.2|562
1634289600000|2021-10-15 09:20:00|2331.9|2329.9|2329.1|2327.1|2332.3|2330.3|2328.5|2326.5|338
1634289900000|2021-10-15 09:25:00|2328.9|2326.9|2328.9|2326.9|2330|2328|2328.3|2326|368
1634290200000|2021-10-15 09:30:00|2329.2|2327.2|2328.3|2326.3|2329.3|2327.3|2327.2|2325|388
1634290500000|2021-10-15 09:35:00|2328.2|2326.2|2326.4|2324.4|2328.4|2326.4|2324.1|2322.1|449
1634290800000|2021-10-15 09:40:00|2326.3|2324.3|2325.7|2323.7|2326.7|2324.5|2324.8|2322.8|318
1634291100000|2021-10-15 09:45:00|2325.6|2323.6|2328.5|2326.5|2328.6|2326.6|2325.3|2323|376
1634291400000|2021-10-15 09:50:00|2328.4|2326.4|2330.1|2328.1|2331.2|2328.6|2327.1|2324.7|525
1634291700000|2021-10-15 09:55:00|2330.8|2327.8|2332.2|2329.2|2332.4|2330|2329.4|2327.1|399
1634292000000|2021-10-15 10:00:00|2332.3|2329.3|2331.6|2329.6|2332.6|2330.1|2329.4|2327.1|385
1634292300000|2021-10-15 10:05:00|2331.7|2329.7|2331.1|2329.1|2333.1|2330.7|2331|2328.4|223
1634292600000|2021-10-15 10:10:00|2331|2329|2332|2330|2332.3|2330.1|2329.8|2327.7|291
1634292900000|2021-10-15 10:15:00|2331.9|2329.9|2331.3|2329.3|2332.2|2330|2330|2328|245
1634293200000|2021-10-15 10:20:00|2331.4|2329.4|2330|2328|2332.3|2329.8|2330|2327.7|277
1634293500000|2021-10-15 10:25:00|2329.8|2327.8|2331.3|2329.3|2332|2329.8|2328.6|2326.4|302
1634293800000|2021-10-15 10:30:00|2331.4|2329.4|2331.3|2329.3|2333.5|2331.1|2330.9|2328.5|220
1634294100000|2021-10-15 10:35:00|2331.2|2329.2|2329.1|2327.1|2331.7|2329.7|2329|2326.8|259
1634294400000|2021-10-15 10:40:00|2328.9|2326.9|2329.1|2327.1|2330|2327.6|2328|2325.5|256
1634294700000|2021-10-15 10:45:00|2329.2|2327.2|2327.4|2325.4|2329.8|2327.8|2327.4|2325.4|215
1634295000000|2021-10-15 10:50:00|2327.5|2325.5|2326.9|2324.9|2328.4|2325.7|2326.6|2324.5|235
1634295300000|2021-10-15 10:55:00|2326.8|2324.8|2326|2324|2328.4|2326.3|2325.8|2323.4|229
1634295600000|2021-10-15 11:00:00|2326.1|2324.1|2328.9|2325.9|2329|2326.5|2324.2|2321.8|433
1634295900000|2021-10-15 11:05:00|2329|2326|2327.4|2325.4|2330|2327.7|2326.5|2323.8|373
1634296200000|2021-10-15 11:10:00|2327.3|2325.3|2330.7|2327.7|2330.7|2328.4|2326.8|2324.4|259
1634296500000|2021-10-15 11:15:00|2330.8|2327.8|2331.5|2328.5|2331.8|2329.2|2329.8|2327.4|276
1634296800000|2021-10-15 11:20:00|2330.8|2328.8|2330.1|2327.1|2332.4|2329.8|2329.4|2326.8|307
1634297100000|2021-10-15 11:25:00|2330|2327|2329.6|2326.6|2331.3|2328.9|2328.8|2325.9|309
1634297400000|2021-10-15 11:30:00|2329.5|2326.5|2327.4|2325.4|2330.8|2328.2|2327|2324.4|353
1634297700000|2021-10-15 11:35:00|2327.3|2325.3|2327|2325|2329|2326.6|2326.6|2324|363
1634298000000|2021-10-15 11:40:00|2326.7|2324.7|2320.5|2318.5|2327.4|2325.1|2320.3|2318|378
1634298300000|2021-10-15 11:45:00|2321|2318|2320.4|2318.4|2322|2319.9|2318.3|2316.2|498
1634298600000|2021-10-15 11:50:00|2320.5|2318.5|2323|2321|2324.6|2322.4|2320.3|2318|412
1634298900000|2021-10-15 11:55:00|2322.9|2320.9|2322.5|2320.5|2323.9|2321.4|2320.8|2318.4|425
1634299200000|2021-10-15 12:00:00|2322.4|2320.4|2326.6|2324.6|2327|2324.8|2322.4|2320.1|599
1634299500000|2021-10-15 12:05:00|2326.5|2324.5|2323.9|2321.9|2328.8|2326.2|2323.3|2320.7|629
1634299800000|2021-10-15 12:10:00|2323.6|2321.6|2319.8|2317.8|2325.2|2322.9|2319.5|2317.5|707
1634300100000|2021-10-15 12:15:00|2319.7|2317.7|2317|2315|2323.2|2320.6|2315.4|2313|888
1634300400000|2021-10-15 12:20:00|2316.8|2314.8|2314.2|2312.2|2318.1|2315.6|2311.9|2309.9|998
1634300700000|2021-10-15 12:25:00|2314.1|2312.1|2317.8|2314.8|2319.2|2317|2311.7|2309.2|661
1634301000000|2021-10-15 12:30:00|2317.9|2314.9|2321.5|2319.5|2322.2|2319.5|2309.4|2307|1281
1634301300000|2021-10-15 12:35:00|2322.1|2319.1|2323.7|2321.7|2324.1|2322.1|2317.7|2315.7|876
1634301600000|2021-10-15 12:40:00|2323.8|2321.8|2323.7|2321.7|2324.8|2322.8|2321.7|2319.7|888
1634301900000|2021-10-15 12:45:00|2323.9|2321.9|2321|2319|2325|2323|2320.5|2318.5|760
1634302200000|2021-10-15 12:50:00|2321.1|2319.1|2311.1|2309.1|2321.3|2319.3|2308.1|2305.7|1011
1634302500000|2021-10-15 12:55:00|2311|2309|2315.3|2313.3|2319.1|2317.1|2308|2306|919
1634302800000|2021-10-15 13:00:00|2315.5|2313.5|2326.3|2324.3|2328.4|2326.1|2313.6|2311.6|1137
1634303100000|2021-10-15 13:05:00|2326.2|2324.2|2323.2|2321.2|2328.9|2326.5|2322.8|2320.8|1045
1634303400000|2021-10-15 13:10:00|2323.3|2321.3|2322.5|2320.5|2326.1|2324.1|2321.5|2319.5|1018
1634303700000|2021-10-15 13:15:00|2322.6|2320.6|2327.8|2325.8|2328.7|2326.4|2319.7|2317.3|921
1634304000000|2021-10-15 13:20:00|2327.7|2325.7|2332.9|2330.9|2337.9|2335.5|2326.4|2324.4|998
1634304300000|2021-10-15 13:25:00|2333.1|2331.1|2331.9|2329.9|2333.4|2331.1|2329.3|2327.2|781
1634304600000|2021-10-15 13:30:00|2332|2330|2325.8|2322.8|2332.7|2330.5|2324.7|2322.7|1160
1634304900000|2021-10-15 13:35:00|2325.4|2323.4|2323.7|2321.7|2327.6|2325.1|2320.7|2318.7|1024
1634305200000|2021-10-15 13:40:00|2323.8|2321.8|2334.7|2332.7|2335.3|2333.3|2322.5|2320.5|787
1634305500000|2021-10-15 13:45:00|2334.8|2332.8|2335.2|2333.2|2340.6|2338.5|2333.1|2331.1|935
1634305800000|2021-10-15 13:50:00|2335.3|2333.3|2339.3|2337.3|2339.3|2337.3|2331.8|2329.8|815
1634306100000|2021-10-15 13:55:00|2339.4|2337.4|2333.6|2331.6|2339.5|2337.5|2331.9|2329.6|715
1634306400000|2021-10-15 14:00:00|2334.3|2331.3|2336.6|2334.6|2339|2336.7|2332.9|2330.4|1172
1634306700000|2021-10-15 14:05:00|2336.5|2334.5|2337.9|2335.9|2338.6|2336.6|2333|2330.7|820
1634307000000|2021-10-15 14:10:00|2338|2336|2339|2336|2341.6|2338.9|2336.3|2333.8|758
1634307300000|2021-10-15 14:15:00|2338.9|2335.9|2338.8|2336.8|2340.9|2338.4|2335.7|2333.3|789
1634307600000|2021-10-15 14:20:00|2338.7|2336.7|2337.1|2334.1|2339.2|2336.7|2334.5|2331.9|838
1634307900000|2021-10-15 14:25:00|2336.7|2334.7|2332.5|2330.5|2337.4|2334.9|2331.6|2329.1|683
1634308200000|2021-10-15 14:30:00|2333|2330|2334.9|2332.9|2335|2333|2329.1|2326.5|686
1634308500000|2021-10-15 14:35:00|2335|2333|2333.7|2331.7|2337.3|2335.3|2333.4|2330.9|679
1634308800000|2021-10-15 14:40:00|2333.6|2331.6|2337.9|2335.9|2338|2336|2333.5|2331.5|567
1634309100000|2021-10-15 14:45:00|2338|2336|2340.8|2338.8|2341.1|2339.1|2336.9|2334.7|700
1634309400000|2021-10-15 14:50:00|2341|2339|2344.3|2342.3|2344.8|2342.8|2340|2338|590
1634309700000|2021-10-15 14:55:00|2344.4|2342.4|2341.3|2339.3|2345.1|2342.9|2340.2|2338.2|794
1634310000000|2021-10-15 15:00:00|2341.4|2339.4|2340.4|2338.4|2341.5|2339.5|2337.6|2335.6|646
1634310300000|2021-10-15 15:05:00|2340.5|2338.5|2336.9|2334.9|2342.2|2340|2336|2334|625
1634310600000|2021-10-15 15:10:00|2337|2335|2336.5|2334.5|2337.8|2335.6|2334.6|2332.6|502
1634310900000|2021-10-15 15:15:00|2336.6|2334.6|2336.5|2334.5|2337.5|2335.5|2334.4|2332.4|408
1634311200000|2021-10-15 15:20:00|2336.4|2334.4|2337.7|2335.7|2338.3|2336.3|2336.2|2334.2|299
1634311500000|2021-10-15 15:25:00|2337.6|2335.6|2337.5|2335.5|2338.3|2335.9|2335.9|2333.9|335
1634311800000|2021-10-15 15:30:00|2337.4|2335.4|2334.7|2332.7|2338.3|2336|2334.7|2332.7|341
1634312100000|2021-10-15 15:35:00|2334.8|2332.8|2335.2|2333.2|2336.6|2334.6|2334.3|2332.3|405
1634312400000|2021-10-15 15:40:00|2335.1|2333.1|2332.4|2330.4|2335.4|2333.4|2332.4|2330.4|456
1634312700000|2021-10-15 15:45:00|2332.5|2330.5|2333.3|2331.3|2334.1|2331.9|2331.7|2329.7|469
1634313000000|2021-10-15 15:50:00|2333.5|2331.5|2331.7|2329.7|2334.1|2331.8|2331.2|2329.2|554
1634313300000|2021-10-15 15:55:00|2331.6|2329.6|2332.8|2330.8|2332.9|2330.9|2329.5|2327.5|465
1634313600000|2021-10-15 16:00:00|2332.7|2330.7|2332.4|2330.4|2332.8|2330.8|2330.8|2328.8|356
1634313900000|2021-10-15 16:05:00|2332.3|2330.3|2333.2|2331.2|2334.2|2332.2|2332.1|2329.8|310
1634314200000|2021-10-15 16:10:00|2333.3|2331.3|2334.2|2332.2|2334.4|2332.4|2332.3|2330.3|291
1634314500000|2021-10-15 16:15:00|2334.3|2332.3|2334|2332|2334.7|2332.7|2332.4|2330.4|393
1634314800000|2021-10-15 16:20:00|2333.9|2331.9|2334.2|2332.2|2336.2|2334.2|2333.7|2331.7|395
1634315100000|2021-10-15 16:25:00|2334|2332|2334.8|2332.8|2335.6|2333.6|2333.4|2331.3|311
1634315400000|2021-10-15 16:30:00|2335.3|2333.3|2332.9|2330.9|2335.9|2333.9|2332.8|2330.3|230
1634315700000|2021-10-15 16:35:00|2332.8|2330.8|2334.2|2332.2|2334.7|2332.4|2332.7|2330.3|269
1634316000000|2021-10-15 16:40:00|2334.3|2332.3|2335.3|2333.3|2336|2334|2334.1|2332.1|229
1634316300000|2021-10-15 16:45:00|2335.4|2333.4|2336.1|2334.1|2336.7|2334.3|2335.1|2333.1|290
1634316600000|2021-10-15 16:50:00|2336.2|2334.2|2335.8|2333.8|2336.2|2334.2|2335|2332.5|251
1634316900000|2021-10-15 16:55:00|2335.7|2333.7|2334.8|2332.8|2336.6|2334.3|2334.2|2331.8|294
1634317200000|2021-10-15 17:00:00|2334.7|2332.7|2334.9|2332.9|2336.8|2334.7|2334.3|2331.8|411
1634317500000|2021-10-15 17:05:00|2334.8|2332.8|2334.7|2332.7|2336|2333.8|2334|2332|316
1634317800000|2021-10-15 17:10:00|2334.6|2332.6|2330.9|2328.9|2335|2332.7|2330.8|2328.5|246
1634318100000|2021-10-15 17:15:00|2330.8|2328.8|2330.3|2328.3|2332.5|2330.2|2330.2|2328.1|265
1634318400000|2021-10-15 17:20:00|2330.4|2328.4|2332.7|2330.7|2333.4|2330.9|2330|2327.7|440
1634318700000|2021-10-15 17:25:00|2332.6|2330.6|2332.8|2330.8|2333.5|2331.5|2332.2|2329.9|375
1634319000000|2021-10-15 17:30:00|2333.2|2331.2|2335.2|2333.2|2335.4|2333.3|2332.9|2330.4|237
1634319300000|2021-10-15 17:35:00|2335.1|2333.1|2333.7|2331.7|2335.6|2333.4|2333.1|2330.9|273
1634319600000|2021-10-15 17:40:00|2333.6|2331.6|2334.3|2332.3|2334.5|2332.4|2333.6|2331.3|198
1634319900000|2021-10-15 17:45:00|2334.2|2332.2|2334.3|2332.3|2334.4|2332.4|2333.4|2331.2|128
1634320200000|2021-10-15 17:50:00|2334.2|2332.2|2333.8|2331.8|2334.5|2332.5|2333.8|2331.8|97
1634320500000|2021-10-15 17:55:00|2333.9|2331.9|2333|2331|2334.1|2332|2332.6|2330.6|155
1634320800000|2021-10-15 18:00:00|2333.5|2331.5|2334.3|2332.3|2334.8|2332.6|2333.4|2331.3|206
1634321100000|2021-10-15 18:05:00|2334.2|2332.2|2333.5|2331.5|2335.1|2332.3|2333.4|2331.4|147
1634321400000|2021-10-15 18:10:00|2333.6|2331.6|2333.9|2331.9|2334.3|2332|2332.8|2330.5|195
1634321700000|2021-10-15 18:15:00|2334|2332|2333.3|2331.3|2334.5|2332|2332.8|2330.3|132
1634322000000|2021-10-15 18:20:00|2333.2|2331.2|2332.7|2330.7|2333.8|2331.8|2332.4|2330|118
1634322300000|2021-10-15 18:25:00|2332.8|2330.8|2333.2|2331.2|2333.5|2331.3|2332.5|2330.5|155
1634322600000|2021-10-15 18:30:00|2333.3|2331.3|2332.6|2330.6|2333.6|2331.3|2332.2|2329.8|165
1634322900000|2021-10-15 18:35:00|2332.7|2330.7|2333.3|2331.3|2333.7|2331.3|2332.3|2330|124
1634323200000|2021-10-15 18:40:00|2333.2|2331.2|2333.2|2330.2|2333.5|2331.3|2332.7|2330.2|112
1634323500000|2021-10-15 18:45:00|2333.3|2330.3|2332.7|2330.7|2333.5|2331.1|2332.3|2330.2|85
1634323800000|2021-10-15 18:50:00|2332.6|2330.6|2333.3|2331.3|2333.9|2331.6|2332.6|2330.3|114
1634324100000|2021-10-15 18:55:00|2333.2|2331.2|2333.1|2331.1|2333.8|2331.6|2333|2330.7|127
1634324400000|2021-10-15 19:00:00|2333|2331|2332.1|2329.1|2334|2331.2|2332.1|2329.1|177
1634324700000|2021-10-15 19:05:00|2332|2329|2331.4|2328.4|2332.4|2329.9|2331|2328|128
1634325000000|2021-10-15 19:10:00|2331.5|2328.5|2331.3|2329.3|2331.7|2329.4|2330.6|2328|124
1634325300000|2021-10-15 19:15:00|2331.7|2328.7|2331.2|2329.2|2332.1|2329.5|2331.1|2328.5|133
1634325600000|2021-10-15 19:20:00|2331.3|2329.3|2332.2|2330.2|2333|2330.4|2331|2328.5|114
1634325900000|2021-10-15 19:25:00|2332.3|2330.3|2332.7|2329.7|2332.9|2330.4|2331.9|2329.2|119
1634326200000|2021-10-15 19:30:00|2332.6|2329.6|2332.7|2329.7|2333.1|2330.7|2331.6|2329.3|147
1634326500000|2021-10-15 19:35:00|2332.8|2329.8|2332.5|2330.5|2332.9|2330.6|2332.1|2329.6|83
1634326800000|2021-10-15 19:40:00|2332.6|2330.6|2332.1|2330.1|2332.7|2330.7|2331.9|2329.9|64
1634327100000|2021-10-15 19:45:00|2332.2|2330.2|2332.6|2330.6|2333|2330.6|2331.7|2329.1|92
1634327400000|2021-10-15 19:50:00|2332.7|2330.7|2333.6|2331.6|2334|2331.6|2332.7|2330.3|113
1634327700000|2021-10-15 19:55:00|2334.3|2331.3|2333.9|2330.9|2334.6|2331.7|2333.3|2330.6|165
1634328000000|2021-10-15 20:00:00|2334|2331|2334.2|2331.2|2334.6|2331.6|2333.7|2330.7|78
1634328300000|2021-10-15 20:05:00|2334.3|2331.3|2334.2|2331.2|2334.6|2331.6|2333.9|2330.9|52
1634328600000|2021-10-15 20:10:00|2334.3|2331.3|2334.2|2331.2|2334.6|2331.6|2333.8|2330.8|46
1634328900000|2021-10-15 20:15:00|2334|2331|2334.2|2331.2|2334.7|2331.7|2334|2331|98
1634329200000|2021-10-15 20:20:00|2334.1|2331.1|2333.7|2330.7|2334.2|2331.2|2333.2|2330.2|79
1634329500000|2021-10-15 20:25:00|2333.8|2330.8|2333.4|2330.4|2333.8|2330.8|2332.8|2329.8|66
1634329800000|2021-10-15 20:30:00|2333.1|2330.1|2333.3|2330.3|2333.9|2330.9|2332.1|2329.1|87
1634330100000|2021-10-15 20:35:00|2333.4|2330.4|2333.4|2330.4|2334|2331|2332|2329|138
1634330400000|2021-10-15 20:40:00|2333.5|2330.5|2333.4|2330.4|2334.1|2331.1|2332.5|2329.5|124
1634330700000|2021-10-15 20:45:00|2333.5|2330.5|2333.8|2330.8|2334.2|2331.2|2332.1|2329.1|157
1634331000000|2021-10-15 20:50:00|2333.6|2330.6|2333.7|2330.7|2334.2|2331.2|2332.8|2329.8|124
1634331300000|2021-10-15 20:55:00|2333.5|2330.5|2332.8|2329.8|2337.6|2331.1|2331.8|2323.6|137
1634508000000|2021-10-17 22:00:00|2334.9|2331.9|2336|2333|2336.9|2333.9|2334.2|2331.2|185
1634508300000|2021-10-17 22:05:00|2336.2|2333.2|2336.8|2333.8|2337.1|2334.4|2334.7|2331.8|312
1634508600000|2021-10-17 22:10:00|2336.3|2333.3|2336|2333|2337.9|2334.9|2335.7|2332.9|241
1634508900000|2021-10-17 22:15:00|2335.6|2332.6|2335.4|2332.4|2335.6|2332.6|2333.4|2330.4|232
1634509200000|2021-10-17 22:20:00|2335.6|2332.6|2333.9|2330.9|2335.6|2332.6|2333.6|2330.6|134
1634509500000|2021-10-17 22:25:00|2333.8|2330.8|2334.1|2331.1|2334.5|2331.5|2333.1|2330.1|110
1634509800000|2021-10-17 22:30:00|2333.7|2330.7|2332.9|2329.9|2335.6|2332.6|2332.2|2329.2|163
1634510100000|2021-10-17 22:35:00|2333.2|2330.2|2332.6|2329.6|2333.7|2330.7|2332.3|2329.3|171
1634510400000|2021-10-17 22:40:00|2332.7|2329.7|2333.6|2330.6|2334.3|2331.3|2331.8|2328.8|184
1634510700000|2021-10-17 22:45:00|2333.7|2330.7|2334.7|2331.7|2335|2332|2333|2330|130
1634511000000|2021-10-17 22:50:00|2334.6|2331.6|2336|2333|2336.8|2334|2334.3|2331.3|168
1634511300000|2021-10-17 22:55:00|2336.2|2333.2|2336.4|2333.4|2336.5|2333.5|2335.6|2332.6|133
1634511600000|2021-10-17 23:00:00|2336.2|2333.2|2332.8|2329.8|2336.4|2333.4|2332.5|2329.5|227
1634511900000|2021-10-17 23:05:00|2332.7|2329.7|2337.8|2334.8|2338.6|2336.1|2331.6|2328.8|265
1634512200000|2021-10-17 23:10:00|2338|2335|2339.5|2336.5|2339.6|2336.6|2337.3|2334.6|145
1634512500000|2021-10-17 23:15:00|2339.4|2336.4|2337.7|2334.7|2339.6|2337.1|2337.1|2334.3|120
1634512800000|2021-10-17 23:20:00|2337.6|2334.6|2336|2334|2337.9|2335|2336|2333.5|93
1634513100000|2021-10-17 23:25:00|2336.2|2333.2|2337.3|2334.3|2337.3|2334.3|2335.8|2332.8|182
1634513400000|2021-10-17 23:30:00|2337.4|2334.4|2337.7|2334.7|2338.1|2335.6|2337|2334.2|161
1634513700000|2021-10-17 23:35:00|2338|2335|2338.5|2336.5|2339.7|2336.7|2337.4|2334.4|161
1634514000000|2021-10-17 23:40:00|2338.4|2336.4|2337.7|2334.7|2339.2|2336.5|2337.7|2334.7|199
1634514300000|2021-10-17 23:45:00|2337.8|2334.8|2339.1|2336.1|2340|2337.1|2337|2334.3|305
1634514600000|2021-10-17 23:50:00|2339.3|2336.3|2339.1|2336.1|2340.2|2337.6|2338.3|2335.3|246
1634514900000|2021-10-17 23:55:00|2339|2336|2336.4|2333.4|2339.2|2336.6|2336.1|2333.2|287
1634515200000|2021-10-18 00:00:00|2336.3|2333.3|2334.4|2332.4|2336.7|2333.7|2333.8|2331.3|393
1634515500000|2021-10-18 00:05:00|2334.5|2332.5|2333.7|2331.7|2335.4|2332.9|2332.8|2330.2|280
1634515800000|2021-10-18 00:10:00|2333.6|2331.6|2333.7|2331.7|2334.3|2331.8|2332.7|2330.2|196
1634516100000|2021-10-18 00:15:00|2333.6|2331.6|2332.7|2330.7|2334.4|2331.9|2332.1|2329.5|212
1634516400000|2021-10-18 00:20:00|2332.9|2329.9|2333.2|2331.2|2333.8|2331.4|2331.7|2329.2|192
1634516700000|2021-10-18 00:25:00|2333.3|2331.3|2332.4|2330.4|2333.8|2331.3|2331.6|2329.5|221
1634517000000|2021-10-18 00:30:00|2332.3|2330.3|2334.2|2332.2|2334.7|2332.3|2332.1|2329.7|196
1634517300000|2021-10-18 00:35:00|2334.6|2331.6|2335.7|2332.7|2336.2|2333.8|2333.3|2330.8|177
1634517600000|2021-10-18 00:40:00|2335.6|2332.6|2337.2|2334.2|2338.3|2335.4|2334.7|2332.2|237
1634517900000|2021-10-18 00:45:00|2337.4|2334.4|2336.2|2333.2|2337.7|2335.1|2335.6|2332.8|307
1634518200000|2021-10-18 00:50:00|2335.9|2332.9|2335.7|2332.7|2336.6|2333.6|2334.3|2331.6|343
1634518500000|2021-10-18 00:55:00|2335.8|2332.8|2335.4|2332.4|2336.3|2333.8|2333.6|2331.3|326
1634518800000|2021-10-18 01:00:00|2334.6|2332.6|2335|2332|2336.3|2333.7|2330|2327.8|1030
1634519100000|2021-10-18 01:05:00|2335.4|2332.4|2334.9|2332.9|2337.1|2334.5|2330.1|2327.7|999
1634519400000|2021-10-18 01:10:00|2334.8|2332.8|2337.6|2334.6|2337.7|2334.8|2333.3|2330.8|644
1634519700000|2021-10-18 01:15:00|2337.7|2334.7|2337.8|2334.8|2339.1|2336.5|2335.5|2333.1|647
1634520000000|2021-10-18 01:20:00|2337.4|2335.4|2338.8|2335.8|2340.2|2337.6|2336.5|2333.9|607
1634520300000|2021-10-18 01:25:00|2338.7|2335.7|2343.1|2340.1|2344.9|2342.3|2338.5|2335.6|625
1634520600000|2021-10-18 01:30:00|2343|2340|2345.6|2342.6|2347|2344|2341.1|2338.7|556
1634520900000|2021-10-18 01:35:00|2345.5|2342.5|2342.6|2339.6|2345.5|2342.5|2341.9|2339.5|441
1634521200000|2021-10-18 01:40:00|2342.5|2339.5|2343.6|2341.6|2343.9|2341.7|2341.4|2339|402
1634521500000|2021-10-18 01:45:00|2343.5|2341.5|2339.6|2336.6|2344.2|2341.6|2338.3|2335.8|425
1634521800000|2021-10-18 01:50:00|2339.7|2336.7|2338.1|2335.1|2339.7|2336.8|2335.8|2333.5|512
1634522100000|2021-10-18 01:55:00|2337.6|2335.6|2338.7|2335.7|2339.7|2337.1|2337|2334.6|314
1634522400000|2021-10-18 02:00:00|2338.9|2335.9|2341|2339|2341.5|2339.3|2337.4|2334.9|483
1634522700000|2021-10-18 02:05:00|2341.1|2339.1|2339.8|2336.8|2342.6|2339.9|2338.3|2335.7|464
1634523000000|2021-10-18 02:10:00|2339.9|2336.9|2340.4|2337.4|2341.3|2338.4|2339.6|2336.7|351
1634523300000|2021-10-18 02:15:00|2340.5|2337.5|2342.9|2339.9|2342.9|2340.1|2339.4|2336.7|180
1634523600000|2021-10-18 02:20:00|2342.8|2339.8|2343.1|2340.1|2343.5|2340.6|2341.8|2339.3|131
1634523900000|2021-10-18 02:25:00|2342.8|2339.8|2343.3|2340.3|2343.6|2340.9|2342.2|2339.6|130
1634524200000|2021-10-18 02:30:00|2343.2|2340.2|2342.8|2339.8|2344.8|2341.8|2341|2338|334
1634524500000|2021-10-18 02:35:00|2342.5|2339.5|2342.6|2339.6|2342.7|2339.7|2341.1|2338.1|277
1634524800000|2021-10-18 02:40:00|2342.7|2339.7|2341.8|2338.8|2342.7|2339.7|2340.7|2337.9|284
1634525100000|2021-10-18 02:45:00|2341.9|2338.9|2340.9|2337.9|2342.2|2339.2|2340.6|2337.6|267
1634525400000|2021-10-18 02:50:00|2340.8|2337.8|2341.4|2338.4|2342.8|2339.8|2340.4|2337.4|285
1634525700000|2021-10-18 02:55:00|2341.3|2338.3|2342.5|2339.5|2342.7|2339.8|2340.7|2337.7|229
1634526000000|2021-10-18 03:00:00|2342.6|2339.6|2338.9|2335.9|2342.8|2339.8|2338.5|2335.8|330
1634526300000|2021-10-18 03:05:00|2339.1|2336.1|2336|2333|2339.8|2337.3|2335.3|2332.9|332
1634526600000|2021-10-18 03:10:00|2335.9|2332.9|2334.8|2331.8|2336.3|2333.3|2334.2|2331.7|321
1634526900000|2021-10-18 03:15:00|2334.9|2331.9|2336.8|2334.8|2337.5|2335|2334.6|2331.6|301
1634527200000|2021-10-18 03:20:00|2337.4|2334.4|2335.5|2332.5|2337.4|2334.4|2334.3|2331.7|355
1634527500000|2021-10-18 03:25:00|2335.4|2332.4|2335.6|2332.6|2336.1|2333.3|2334.2|2331.8|345
1634527800000|2021-10-18 03:30:00|2335.2|2333.2|2334.9|2331.9|2335.8|2333.3|2334.4|2331.8|159
1634528100000|2021-10-18 03:35:00|2334.7|2331.7|2334.5|2331.5|2334.9|2332.3|2333.8|2331.3|179
1634528400000|2021-10-18 03:40:00|2334.4|2331.4|2335.3|2332.3|2335.5|2332.9|2333.8|2331.1|134
1634528700000|2021-10-18 03:45:00|2335.4|2332.4|2334.4|2331.4|2335.4|2332.4|2333.9|2331.3|112
1634529000000|2021-10-18 03:50:00|2334.3|2331.3|2334.9|2331.9|2334.9|2332.3|2333.9|2331.3|122
1634529300000|2021-10-18 03:55:00|2334.8|2331.8|2334.9|2331.9|2335|2332|2334.6|2331.6|79
1634529600000|2021-10-18 04:00:00|2334.8|2331.8|2334.5|2331.5|2335|2332.2|2333.8|2331.2|187
1634529900000|2021-10-18 04:05:00|2334.4|2331.4|2334.7|2331.7|2334.9|2331.9|2334.1|2331.1|95
1634530200000|2021-10-18 04:10:00|2334.8|2331.8|2334.9|2331.9|2335|2332.3|2333.9|2331.4|64
1634530500000|2021-10-18 04:15:00|2334.8|2331.8|2333.3|2331.3|2335.3|2332.8|2333.3|2330.8|162
1634530800000|2021-10-18 04:20:00|2333.5|2331.5|2334.1|2331.1|2334.9|2332.2|2333.4|2330.7|171
1634531100000|2021-10-18 04:25:00|2334|2331|2333.9|2331.9|2334.5|2331.9|2333.5|2330.8|87
1634531400000|2021-10-18 04:30:00|2333.8|2331.8|2333.7|2330.7|2334.5|2332.1|2333.4|2330.7|121
1634531700000|2021-10-18 04:35:00|2333.8|2330.8|2332.1|2329.1|2333.9|2331.5|2331.7|2329|159
1634532000000|2021-10-18 04:40:00|2332.2|2329.2|2331.7|2329.7|2332.5|2330|2331.4|2328.7|158
1634532300000|2021-10-18 04:45:00|2332|2329|2332.7|2330.7|2333.4|2330.9|2331.5|2328.9|120
1634532600000|2021-10-18 04:50:00|2332.6|2330.6|2332.4|2330.4|2333.4|2330.9|2331.9|2329.4|108
1634532900000|2021-10-18 04:55:00|2332.5|2330.5|2333.1|2330.1|2333.3|2330.8|2332.2|2329.4|141
1634533200000|2021-10-18 05:00:00|2332.6|2330.6|2333.4|2330.4|2333.9|2331.4|2332.1|2329.6|190
1634533500000|2021-10-18 05:05:00|2333.5|2330.5|2334|2332|2334.2|2332.2|2332.6|2330|127
1634533800000|2021-10-18 05:10:00|2333.9|2331.9|2333.3|2331.3|2334.5|2332.4|2333|2330.7|205
1634534100000|2021-10-18 05:15:00|2333.4|2331.4|2334.3|2331.3|2335.2|2332.2|2333.3|2330.9|151
1634534400000|2021-10-18 05:20:00|2334.2|2331.2|2335.3|2332.3|2335.8|2332.8|2333.9|2331.2|164
1634534700000|2021-10-18 05:25:00|2335.2|2332.2|2333.7|2330.7|2335.3|2332.3|2333.7|2330.7|152
1634535000000|2021-10-18 05:30:00|2333.8|2330.8|2336.6|2333.6|2338.4|2335.8|2333.8|2330.8|496
1634535300000|2021-10-18 05:35:00|2336.4|2333.4|2334.6|2331.6|2336.8|2333.8|2333.9|2331.3|341
1634535600000|2021-10-18 05:40:00|2334.5|2331.5|2336.5|2333.5|2336.8|2334.3|2334.5|2331.5|345
1634535900000|2021-10-18 05:45:00|2336|2334|2334.9|2331.9|2336.9|2334.5|2334.1|2331.8|317
1634536200000|2021-10-18 05:50:00|2335|2332|2334.5|2331.5|2335.2|2332.9|2333.6|2331|292
1634536500000|2021-10-18 05:55:00|2334.4|2331.4|2335.4|2332.4|2335.5|2332.8|2333.7|2331.3|267
1634536800000|2021-10-18 06:00:00|2335.2|2332.2|2331.3|2329.3|2337.4|2334.9|2331.2|2328.5|665
1634537100000|2021-10-18 06:05:00|2331.2|2329.2|2322.5|2320.5|2332.9|2330.3|2321.3|2318.8|991
1634537400000|2021-10-18 06:10:00|2323|2320|2320.3|2318.3|2324.3|2322.2|2320.3|2317.7|1148
1634537700000|2021-10-18 06:15:00|2320.1|2318.1|2320.5|2317.5|2322.5|2320|2318.1|2315.3|694
1634538000000|2021-10-18 06:20:00|2320.4|2317.4|2324.2|2322.2|2325.1|2322.7|2318|2315.6|673
1634538300000|2021-10-18 06:25:00|2324.3|2322.3|2325.3|2322.3|2326.2|2323.4|2322.1|2319.7|665
1634538600000|2021-10-18 06:30:00|2325.2|2322.2|2329.8|2327.8|2330.8|2328.6|2323.2|2320.8|743
1634538900000|2021-10-18 06:35:00|2329.7|2327.7|2332|2330|2332.4|2330.2|2328.9|2326.6|579
1634539200000|2021-10-18 06:40:00|2332.2|2330.2|2332|2329|2337.6|2335.1|2331.6|2328.6|813
1634539500000|2021-10-18 06:45:00|2331.9|2328.9|2330.2|2327.2|2333.5|2330.5|2329.3|2326.9|525
1634539800000|2021-10-18 06:50:00|2330.1|2327.1|2327.7|2324.7|2331.6|2328.8|2327|2324.4|538
1634540100000|2021-10-18 06:55:00|2327.6|2324.6|2329.5|2326.5|2329.8|2327.1|2327.4|2324.6|582
1634540400000|2021-10-18 07:00:00|2329.7|2326.7|2329.4|2326.4|2332.2|2329.5|2327.8|2325.2|519
1634540700000|2021-10-18 07:05:00|2329.2|2326.2|2331.6|2329.6|2333.8|2331.2|2329|2326.2|587
1634541000000|2021-10-18 07:10:00|2331.9|2328.9|2330.6|2328.6|2333.7|2331.2|2329.5|2327.1|582
1634541300000|2021-10-18 07:15:00|2330.7|2328.7|2329|2327|2333|2330.5|2328.6|2326.1|573
1634541600000|2021-10-18 07:20:00|2329.1|2327.1|2329.7|2327.7|2330.5|2328|2327.3|2324.8|502
1634541900000|2021-10-18 07:25:00|2329.6|2327.6|2330.9|2327.9|2331.6|2329.4|2328.6|2326.6|493
1634542200000|2021-10-18 07:30:00|2331|2328|2334.1|2332.1|2335.9|2333.4|2329.1|2326.8|613
1634542500000|2021-10-18 07:35:00|2333.8|2331.8|2333.4|2331.4|2335.5|2333.4|2332.9|2330.9|522
1634542800000|2021-10-18 07:40:00|2333.3|2331.3|2333|2331|2334.1|2331.8|2330.1|2327.9|554
1634543100000|2021-10-18 07:45:00|2332.9|2330.9|2332.3|2330.3|2334|2331.4|2331.1|2328.8|569
1634543400000|2021-10-18 07:50:00|2332.4|2330.4|2334.1|2332.1|2334.5|2332.5|2331.7|2329.4|479
1634543700000|2021-10-18 07:55:00|2334|2332|2334.8|2332.8|2337|2334.9|2333.2|2330.8|624
1634544000000|2021-10-18 08:00:00|2334.7|2332.7|2337.6|2335.6|2337.8|2335.7|2334.2|2332.2|569
1634544300000|2021-10-18 08:05:00|2337.5|2335.5|2340.9|2338.9|2341.5|2338.9|2337.1|2334.5|546
1634544600000|2021-10-18 08:10:00|2340.7|2338.7|2341.3|2339.3|2342.1|2339.8|2339.7|2337.2|424
1634544900000|2021-10-18 08:15:00|2341.5|2339.5|2339.7|2337.7|2341.9|2339.8|2339.2|2336.6|415
1634545200000|2021-10-18 08:20:00|2339.6|2337.6|2335.2|2332.2|2340.8|2338|2334.8|2332.1|541
1634545500000|2021-10-18 08:25:00|2335.3|2332.3|2331.1|2328.1|2335.9|2333.4|2329.3|2326.5|510
1634545800000|2021-10-18 08:30:00|2331.2|2328.2|2331|2329|2331.8|2329.5|2327.7|2325.3|611
1634546100000|2021-10-18 08:35:00|2330.8|2328.8|2328.5|2326.5|2331.5|2329.5|2328.3|2326.1|508
1634546400000|2021-10-18 08:40:00|2328.4|2326.4|2331.4|2329.4|2331.5|2329.5|2326.8|2324.5|458
1634546700000|2021-10-18 08:45:00|2331.3|2329.3|2331.9|2329.9|2333.4|2331.1|2329.8|2327.8|499
1634547000000|2021-10-18 08:50:00|2331.7|2329.7|2328|2326|2332.1|2330.1|2327.7|2325.2|504
1634547300000|2021-10-18 08:55:00|2328.1|2326.1|2327.9|2325.9|2329.6|2327.3|2327.4|2325.1|412
1634547600000|2021-10-18 09:00:00|2328.1|2326.1|2331.9|2329.9|2332|2330|2327.4|2325|463
1634547900000|2021-10-18 09:05:00|2331.7|2329.7|2330.8|2328.8|2332.4|2330.1|2329.7|2327.4|374
1634548200000|2021-10-18 09:10:00|2330.9|2328.9|2329.7|2327.7|2331.9|2329.9|2328.9|2326.5|382
1634548500000|2021-10-18 09:15:00|2329.8|2327.8|2330.2|2328.2|2332.1|2329.9|2329.2|2327|342
1634548800000|2021-10-18 09:20:00|2330.3|2328.3|2329.8|2327.8|2331.2|2328.9|2329.5|2327.4|350
1634549100000|2021-10-18 09:25:00|2329.9|2327.9|2330.3|2327.3|2330.4|2328.3|2328.3|2326|376
1634549400000|2021-10-18 09:30:00|2329.3|2327.6|2329.3|2327.3|2330.4|2328|2327.8|2325.6|422
1634549700000|2021-10-18 09:35:00|2329.4|2327.4|2331.4|2329.4|2332.3|2330.3|2329.4|2327.4|272
1634550000000|2021-10-18 09:40:00|2331.2|2329.2|2329.1|2327.1|2331.8|2329.4|2328.5|2326.3|474
1634550300000|2021-10-18 09:45:00|2329.2|2327.2|2328.1|2326.1|2329.7|2327.7|2328|2326|344
1634550600000|2021-10-18 09:50:00|2328.2|2326.2|2327.1|2325.1|2329|2326.8|2327|2325|321
1634550900000|2021-10-18 09:55:00|2327|2325|2328.6|2326.6|2328.8|2326.8|2326.2|2323.9|363
1634551200000|2021-10-18 10:00:00|2328.7|2326.7|2328.2|2326.2|2329.2|2327.1|2327.3|2325.3|344
1634551500000|2021-10-18 10:05:00|2328.3|2326.3|2326.3|2324.3|2328.8|2326.6|2326.2|2323.9|373
1634551800000|2021-10-18 10:10:00|2326.2|2324.2|2325.8|2323.8|2326.7|2324.5|2323.9|2321.9|494
1634552100000|2021-10-18 10:15:00|2325.7|2323.7|2326.8|2324.8|2327|2325|2324.3|2322.2|389
1634552400000|2021-10-18 10:20:00|2326.7|2324.7|2324.8|2322.8|2327.3|2325.1|2324.3|2322|314
1634552700000|2021-10-18 10:25:00|2324.9|2322.9|2324.8|2322.8|2325.9|2323.5|2324.3|2322.1|324
1634553000000|2021-10-18 10:30:00|2324.9|2322.9|2325.3|2322.3|2326.2|2324|2324.3|2321.9|407
1634553300000|2021-10-18 10:35:00|2324.8|2322.8|2325|2323|2325.9|2323.7|2323.9|2321.5|378
1634553600000|2021-10-18 10:40:00|2325.1|2323.1|2326.1|2324.1|2329.1|2327.1|2325|2322.7|305
1634553900000|2021-10-18 10:45:00|2326|2324|2325|2323|2326|2324|2324|2321.7|250
1634554200000|2021-10-18 10:50:00|2324.9|2322.9|2323.4|2321.4|2325.2|2323|2323|2321|235
1634554500000|2021-10-18 10:55:00|2323.5|2321.5|2326.1|2324.1|2326.2|2324.2|2323.4|2321.3|185
1634554800000|2021-10-18 11:00:00|2325.7|2323.7|2325.1|2323.1|2326|2324|2323.4|2321.4|346
1634555100000|2021-10-18 11:05:00|2325.2|2323.2|2326.4|2324.4|2327.4|2325.4|2325.1|2323.1|363
1634555400000|2021-10-18 11:10:00|2326.5|2324.5|2327.2|2325.2|2327.5|2325.5|2325.5|2323.4|227
1634555700000|2021-10-18 11:15:00|2327.1|2325.1|2326.2|2324.2|2327.8|2325.5|2325.7|2323.3|249
1634556000000|2021-10-18 11:20:00|2326.3|2324.3|2325.6|2323.6|2327.8|2325.5|2325.3|2323.1|254
1634556300000|2021-10-18 11:25:00|2325.5|2323.5|2325.5|2323.5|2327.3|2325|2324.9|2322.7|226
1634556600000|2021-10-18 11:30:00|2325.6|2323.6|2325|2323|2327|2325|2324.3|2322.3|315
1634556900000|2021-10-18 11:35:00|2325.1|2323.1|2323.5|2321.5|2327.4|2325.4|2322.3|2320.3|489
1634557200000|2021-10-18 11:40:00|2323.6|2321.6|2324|2322|2324.8|2322.6|2321.9|2319.9|376
1634557500000|2021-10-18 11:45:00|2323.9|2321.9|2322.6|2320.6|2324.8|2322.6|2321.3|2319.3|319
1634557800000|2021-10-18 11:50:00|2322.5|2320.5|2323.5|2321.5|2323.9|2321.9|2321.2|2318.9|390
1634558100000|2021-10-18 11:55:00|2323.4|2321.4|2323.9|2321.9|2325.3|2323.3|2322.4|2320.4|434
1634558400000|2021-10-18 12:00:00|2324|2322|2331|2329|2331.6|2329.2|2323.2|2320.9|641
1634558700000|2021-10-18 12:05:00|2331.1|2329.1|2335.7|2333.7|2335.8|2333.8|2330.9|2328.9|844
1634559000000|2021-10-18 12:10:00|2335.6|2333.6|2334.8|2332.8|2337.8|2335.8|2333.8|2331.8|768
1634559300000|2021-10-18 12:15:00|2334.7|2332.7|2331.4|2329.4|2336|2334|2330.3|2328.3|533
1634559600000|2021-10-18 12:20:00|2331.7|2329.7|2328.3|2326.3|2335.3|2333|2327.7|2325.7|657
1634559900000|2021-10-18 12:25:00|2327.8|2325.8|2329.4|2327.4|2329.6|2327.4|2325.9|2323.9|479
1634560200000|2021-10-18 12:30:00|2329.1|2327.1|2332.4|2330.4|2335|2332.4|2327.3|2324.8|557
1634560500000|2021-10-18 12:35:00|2332.3|2330.3|2334.7|2332.7|2335.2|2333.2|2324.6|2322.6|700
1634560800000|2021-10-18 12:40:00|2334.8|2332.8|2329.2|2327.2|2334.8|2332.8|2328.4|2326.4|779
1634561100000|2021-10-18 12:45:00|2329.3|2327.3|2328.3|2326.3|2329.6|2327.6|2323.9|2321.9|837
1634561400000|2021-10-18 12:50:00|2328.2|2326.2|2325.8|2323.8|2328.2|2326.2|2324.2|2322.2|799
1634561700000|2021-10-18 12:55:00|2325.6|2323.6|2326.5|2324.5|2327.9|2325.9|2323.9|2321.9|670
1634562000000|2021-10-18 13:00:00|2326.4|2324.4|2321.2|2319.2|2328.9|2326.9|2319.9|2317.9|1110
1634562300000|2021-10-18 13:05:00|2321|2319|2320.8|2318.8|2321.7|2319.6|2313.2|2311.1|1116
1634562600000|2021-10-18 13:10:00|2320.7|2318.7|2322.1|2319.1|2322.7|2319.8|2318.4|2316.4|792
1634562900000|2021-10-18 13:15:00|2321.9|2318.9|2325.7|2323.7|2326.6|2324.6|2321.3|2318.8|783
1634563200000|2021-10-18 13:20:00|2325.9|2323.9|2326.8|2324.8|2328.8|2326.8|2324.6|2322.3|651
1634563500000|2021-10-18 13:25:00|2326.7|2324.7|2332.1|2330.1|2333.2|2331.2|2323.6|2321.6|836
1634563800000|2021-10-18 13:30:00|2332.5|2330.5|2323.5|2321.5|2332.5|2330.5|2323.5|2321.5|1157
1634564100000|2021-10-18 13:35:00|2323.4|2321.4|2320.7|2318.7|2326.9|2324.9|2319.9|2317.9|992
1634564400000|2021-10-18 13:40:00|2321|2319|2315.9|2313.9|2321.6|2319.6|2308.6|2306.2|1222
1634564700000|2021-10-18 13:45:00|2316.1|2314.1|2307.2|2305.2|2317|2315|2304.5|2302.4|1232
1634565000000|2021-10-18 13:50:00|2307.3|2305.3|2311|2309|2311.4|2309.4|2302.2|2300.2|1106
1634565300000|2021-10-18 13:55:00|2310.6|2308.6|2316.8|2314.8|2318.5|2316.5|2308.9|2306.9|1000
1634565600000|2021-10-18 14:00:00|2317|2315|2316.2|2314.2|2318.6|2316.5|2313.3|2310.9|1075
1634565900000|2021-10-18 14:05:00|2316.3|2314.3|2321|2319|2321.6|2319.6|2314.4|2312.4|894
1634566200000|2021-10-18 14:10:00|2321.1|2319.1|2320.7|2318.7|2323.5|2321.5|2318.2|2316.2|746
1634566500000|2021-10-18 14:15:00|2320.6|2318.6|2320.1|2318.1|2321.1|2319.1|2318|2316|749
1634566800000|2021-10-18 14:20:00|2320.3|2318.3|2322.9|2320.9|2324.6|2322.6|2319|2317|679
1634567100000|2021-10-18 14:25:00|2322.8|2320.8|2323|2321|2324.6|2322.6|2320.9|2318.9|530
1634567400000|2021-10-18 14:30:00|2323.1|2321.1|2327.1|2325.1|2327.4|2325.2|2321.9|2319.9|536
1634567700000|2021-10-18 14:35:00|2326.8|2324.8|2326.2|2324.2|2326.9|2324.9|2324.1|2322.1|572
1634568000000|2021-10-18 14:40:00|2326.1|2324.1|2323.2|2321.2|2326.6|2324.5|2322.4|2320.1|604
1634568300000|2021-10-18 14:45:00|2323.3|2321.3|2327|2325|2327.1|2325.1|2321.9|2319.8|451
1634568600000|2021-10-18 14:50:00|2327.1|2325.1|2325.5|2323.5|2327.7|2325.6|2325.4|2323.4|380
1634568900000|2021-10-18 14:55:00|2325.6|2323.6|2327.9|2325.9|2329.9|2327.9|2325.6|2323.6|376
1634569200000|2021-10-18 15:00:00|2328|2326|2324.4|2322.4|2328.4|2326.4|2323.3|2321.3|443
1634569500000|2021-10-18 15:05:00|2324.5|2322.5|2322.1|2319.1|2325.1|2323|2321.5|2319|458
1634569800000|2021-10-18 15:10:00|2321.6|2319.6|2321.7|2319.7|2324|2321.9|2321.3|2319|401
1634570100000|2021-10-18 15:15:00|2321.8|2319.8|2323.8|2321.8|2324.5|2321.9|2321.3|2319.2|382
1634570400000|2021-10-18 15:20:00|2323.7|2321.7|2321.8|2319.8|2324.5|2322.4|2321.7|2319.6|374
1634570700000|2021-10-18 15:25:00|2321.9|2319.9|2322.5|2320.5|2323|2321|2321|2319|275
1634571000000|2021-10-18 15:30:00|2322.6|2320.6|2322.8|2320.8|2324.9|2322.9|2321.9|2319.7|345
1634571300000|2021-10-18 15:35:00|2323|2321|2324|2322|2324.4|2322.4|2322.6|2320.6|270
1634571600000|2021-10-18 15:40:00|2323.9|2321.9|2323.4|2321.4|2325.4|2323.4|2323.3|2321.3|172
1634571900000|2021-10-18 15:45:00|2323.5|2321.5|2323.4|2321.4|2324|2322|2322.6|2320.6|236
1634572200000|2021-10-18 15:50:00|2323.3|2321.3|2324|2322|2325.4|2323.4|2323.3|2321.3|364
1634572500000|2021-10-18 15:55:00|2324.1|2322.1|2324.9|2322.9|2325.7|2323.7|2323.6|2321.6|360
1634572800000|2021-10-18 16:00:00|2325|2323|2325.3|2323.3|2325.9|2323.9|2323.2|2321.2|306
1634573100000|2021-10-18 16:05:00|2325.4|2323.4|2324.5|2322.5|2326.6|2324.6|2324.3|2322.3|220
1634573400000|2021-10-18 16:10:00|2324.4|2322.4|2324.4|2322.4|2324.8|2322.8|2323.9|2321.9|218
1634573700000|2021-10-18 16:15:00|2324.5|2322.5|2324.9|2322.9|2326.1|2324.1|2323.4|2321.4|276
1634574000000|2021-10-18 16:20:00|2325|2323|2326.5|2324.5|2327.6|2325.6|2324.9|2322.9|318
1634574300000|2021-10-18 16:25:00|2326.4|2324.4|2326.8|2324.8|2327.1|2325|2325.6|2323.6|163
1634574600000|2021-10-18 16:30:00|2326.7|2324.7|2325.5|2323.5|2326.8|2324.8|2325.5|2323.5|162
1634574900000|2021-10-18 16:35:00|2325.6|2323.6|2326.1|2324.1|2326.9|2324.9|2325.5|2323.5|196
1634575200000|2021-10-18 16:40:00|2326.3|2324.3|2327.5|2325.5|2327.8|2325.8|2325.5|2323.5|154
1634575500000|2021-10-18 16:45:00|2327.4|2325.4|2326.1|2324.1|2327.7|2325.7|2326|2324|148
1634575800000|2021-10-18 16:50:00|2326.2|2324.2|2325.2|2323.2|2326.7|2324.7|2325|2323|122
1634576100000|2021-10-18 16:55:00|2325.1|2323.1|2327|2325|2327|2325|2325.1|2323.1|141
1634576400000|2021-10-18 17:00:00|2326.9|2324.9|2326.6|2324.6|2327.4|2325.4|2326|2324|178
1634576700000|2021-10-18 17:05:00|2326.7|2324.7|2325.7|2323.7|2326.7|2324.7|2325.5|2323.5|80
1634577000000|2021-10-18 17:10:00|2325.6|2323.6|2324.5|2322.5|2326|2324|2324.4|2322.4|166
1634577300000|2021-10-18 17:15:00|2324.4|2322.4|2325.5|2323.5|2325.7|2323.7|2323.4|2321.4|131
1634577600000|2021-10-18 17:20:00|2325.6|2323.6|2323.3|2321.3|2326|2324|2322.9|2320.9|219
1634577900000|2021-10-18 17:25:00|2323.2|2321.2|2323.5|2321.5|2323.5|2321.5|2321.8|2319.8|232
1634578200000|2021-10-18 17:30:00|2323.6|2321.6|2324.6|2322.6|2325.4|2323.4|2323.5|2321.5|196
1634578500000|2021-10-18 17:35:00|2324.5|2322.5|2324|2322|2324.9|2322.9|2323.8|2321.4|152
1634578800000|2021-10-18 17:40:00|2324.2|2322.2|2326.4|2324.4|2326.4|2324.4|2324.1|2322.1|147
1634579100000|2021-10-18 17:45:00|2326.2|2324.2|2325.3|2323.3|2326.7|2324.7|2324.4|2322.4|146
1634579400000|2021-10-18 17:50:00|2325.4|2323.4|2326.4|2324.4|2327|2325|2325.2|2323.2|136
1634579700000|2021-10-18 17:55:00|2326.5|2324.5|2326.2|2324.2|2327.2|2325.2|2326|2323.8|153
1634580000000|2021-10-18 18:00:00|2326.1|2324.1|2326.7|2324.7|2326.8|2324.8|2325.6|2323.6|117
1634580300000|2021-10-18 18:05:00|2326.6|2324.6|2325.6|2323.6|2326.8|2324.8|2325.5|2323.5|81
1634580600000|2021-10-18 18:10:00|2325.5|2323.5|2324.6|2322.6|2325.8|2323.8|2324.5|2322.5|125
1634580900000|2021-10-18 18:15:00|2324.5|2322.5|2324.9|2322.9|2325|2323|2324.4|2322.4|129
1634581200000|2021-10-18 18:20:00|2324.8|2322.8|2324.9|2322.9|2325.3|2323.3|2324.7|2322.7|128
1634581500000|2021-10-18 18:25:00|2324.8|2322.8|2325|2323|2326|2324|2324.8|2322.8|97
1634581800000|2021-10-18 18:30:00|2324.9|2322.9|2324.9|2322.9|2325.6|2323.5|2324.5|2322.1|113
1634582100000|2021-10-18 18:35:00|2325|2323|2323.3|2321.3|2325.3|2323|2323.2|2321|129
1634582400000|2021-10-18 18:40:00|2323.5|2321.5|2323.2|2321.2|2323.7|2321.7|2323.1|2320.6|73
1634582700000|2021-10-18 18:45:00|2323.3|2321.3|2323.5|2321.5|2323.6|2321.6|2322.4|2320.4|80
1634583000000|2021-10-18 18:50:00|2323.6|2321.6|2324|2322|2324.3|2322.3|2323.6|2321.6|91
1634583300000|2021-10-18 18:55:00|2324.1|2322.1|2324.2|2322.2|2324.7|2322.7|2324|2322|84
1634583600000|2021-10-18 19:00:00|2324.3|2322.3|2323.6|2321.6|2324.4|2322.4|2323.4|2321.4|132
1634583900000|2021-10-18 19:05:00|2323.7|2321.7|2323.5|2321.5|2324.2|2322.2|2323.4|2321.4|77
1634584200000|2021-10-18 19:10:00|2323.6|2321.6|2323.6|2321.6|2324.1|2322.1|2323.5|2321.5|84
1634584500000|2021-10-18 19:15:00|2323.5|2321.5|2324|2322|2324.2|2322.2|2323.2|2321.2|73
1634584800000|2021-10-18 19:20:00|2324.1|2322.1|2324.1|2322.1|2324.2|2322.2|2323.8|2321.8|69
1634585100000|2021-10-18 19:25:00|2324|2322|2323.6|2321.6|2324.1|2322.1|2323|2321|99
1634585400000|2021-10-18 19:30:00|2323.5|2321.5|2321.6|2319.6|2323.6|2321.6|2321.4|2319.4|108
1634585700000|2021-10-18 19:35:00|2321.5|2319.5|2321.1|2319.1|2322|2319.7|2321|2318.7|136
1634586000000|2021-10-18 19:40:00|2321|2319|2321.7|2319.7|2321.8|2319.8|2320.8|2318.8|137
1634586300000|2021-10-18 19:45:00|2321.8|2319.8|2321|2319|2322.5|2320.5|2320.8|2318.8|137
1634586600000|2021-10-18 19:50:00|2321.1|2319.1|2320.7|2318.7|2322.1|2319.9|2320.7|2318.7|163
1634586900000|2021-10-18 19:55:00|2320.8|2318.8|2320.5|2318.5|2321.1|2319.1|2320.1|2318.1|146
1634587200000|2021-10-18 20:00:00|2320.6|2318.6|2320.7|2318.7|2321.2|2319.1|2320.5|2318.2|89
1634587500000|2021-10-18 20:05:00|2320.8|2318.8|2320.8|2318.8|2321|2318.8|2320.2|2317.7|82
1634587800000|2021-10-18 20:10:00|2320.7|2318.7|2321.1|2319.1|2321.2|2319.2|2320.7|2318.2|52
1634588100000|2021-10-18 20:15:00|2321|2319|2321.2|2319.2|2321.4|2319.2|2320.7|2318.3|43
1634588400000|2021-10-18 20:20:00|2321|2319|2321.1|2319.1|2321.2|2319.2|2320.9|2318.9|32
1634588700000|2021-10-18 20:25:00|2321|2319|2320.2|2318.2|2321.1|2319.1|2320.1|2318.1|69
1634589000000|2021-10-18 20:30:00|2320.1|2318.1|2320.1|2318.1|2320.2|2318.2|2319.8|2317.8|55
1634589300000|2021-10-18 20:35:00|2320.2|2318.2|2320.5|2318.5|2320.6|2318.6|2320.2|2318.2|36
1634589600000|2021-10-18 20:40:00|2320.4|2318.4|2321.1|2318.1|2321.1|2318.8|2320.2|2317.9|46
1634589900000|2021-10-18 20:45:00|2321|2318|2321.2|2318.2|2321.9|2319.3|2321|2318|70
1634590200000|2021-10-18 20:50:00|2321.3|2318.3|2321.3|2318.3|2321.6|2319.1|2320.7|2317.7|64
1634590500000|2021-10-18 20:55:00|2321.1|2318.1|2320.6|2317.6|2321.5|2318.5|2319.8|2316.8|99
1634594400000|2021-10-18 22:00:00|2322.8|2319.8|2321.9|2318.9|2323.1|2320.1|2321.8|2318.8|95
1634594700000|2021-10-18 22:05:00|2322|2319|2321.7|2318.7|2322.2|2319.2|2321.7|2318.7|40
1634595000000|2021-10-18 22:10:00|2321.8|2318.8|2321.2|2318.2|2321.9|2318.9|2321.1|2318.1|43
1634595300000|2021-10-18 22:15:00|2321.1|2318.1|2320.9|2317.9|2321.4|2318.4|2320.9|2317.9|39
1634595600000|2021-10-18 22:20:00|2320.8|2317.8|2321|2318|2321.4|2318.7|2320.6|2317.8|35
1634595900000|2021-10-18 22:25:00|2320.9|2317.9|2321.2|2318.2|2321.4|2318.9|2320.8|2317.9|31
1634596200000|2021-10-18 22:30:00|2320.7|2318.7|2321.1|2318.1|2321.3|2318.8|2320.3|2317.9|68
1634596500000|2021-10-18 22:35:00|2321|2318|2320.8|2318.8|2321.4|2319|2320.4|2317.9|35
1634596800000|2021-10-18 22:40:00|2320.7|2318.7|2320.6|2317.6|2321.2|2318.7|2320|2317.4|49
1634597100000|2021-10-18 22:45:00|2320.5|2317.5|2320.6|2317.6|2321|2318.5|2320|2317.5|42
1634597400000|2021-10-18 22:50:00|2320.5|2317.5|2320.3|2318.3|2320.9|2318.4|2319.9|2317.4|36
1634597700000|2021-10-18 22:55:00|2320.4|2318.4|2320.2|2318.2|2320.9|2318.4|2320.1|2317.5|52
1634598000000|2021-10-18 23:00:00|2320.1|2318.1|2320.1|2318.1|2320.9|2318.4|2320|2317.4|58
1634598300000|2021-10-18 23:05:00|2320|2318|2320.4|2318.4|2321|2318.5|2320|2317.5|54
1634598600000|2021-10-18 23:10:00|2320.9|2317.9|2320.3|2318.3|2321.2|2318.6|2320.2|2317.7|52
1634598900000|2021-10-18 23:15:00|2320.9|2317.9|2320.4|2317.4|2320.9|2318.2|2319.8|2317.3|70
1634599200000|2021-10-18 23:20:00|2320.6|2317.6|2320.8|2317.8|2320.8|2318.3|2320|2317.4|55
1634599500000|2021-10-18 23:25:00|2320.3|2318.3|2321|2318|2321.1|2318.6|2320.2|2317.6|54
1634599800000|2021-10-18 23:30:00|2321.1|2318.1|2321.1|2318.1|2321.5|2318.9|2320.6|2318|96
1634600100000|2021-10-18 23:35:00|2321.2|2318.2|2320.8|2318.8|2321.5|2319.3|2320.7|2318.1|75
1634600400000|2021-10-18 23:40:00|2320.9|2318.9|2321.3|2318.3|2321.8|2319.2|2320.7|2318.1|109
1634600700000|2021-10-18 23:45:00|2321.2|2318.2|2320.8|2318.8|2321.4|2319|2320.2|2318.1|91
1634601000000|2021-10-18 23:50:00|2320.7|2318.7|2321.6|2318.6|2321.7|2319.2|2320.6|2318.1|97
1634601300000|2021-10-18 23:55:00|2321|2319|2320.6|2318.6|2321.6|2319.1|2320.3|2318|92
1634601600000|2021-10-19 00:00:00|2320.8|2318.8|2321.9|2319.9|2322.6|2320.3|2320.3|2318.3|233
1634601900000|2021-10-19 00:05:00|2322|2320|2321.4|2319.4|2322.5|2320.1|2320.5|2318.1|167
1634602200000|2021-10-19 00:10:00|2321.5|2319.5|2323.3|2320.3|2323.4|2321.2|2321.5|2319.2|167
1634602500000|2021-10-19 00:15:00|2323.2|2320.2|2325.4|2322.4|2325.4|2322.8|2322.5|2320.2|225
1634602800000|2021-10-19 00:20:00|2325.5|2322.5|2325.4|2322.4|2325.6|2323|2323.9|2321.5|218
1634603100000|2021-10-19 00:25:00|2325.5|2322.5|2325.7|2323.7|2326.9|2323.9|2324.7|2322.3|179
1634603400000|2021-10-19 00:30:00|2325.6|2323.6|2326|2323|2326.7|2324|2325.1|2322.8|155
1634603700000|2021-10-19 00:35:00|2325.9|2322.9|2324.1|2321.1|2326.6|2324|2322.7|2320.5|240
1634604000000|2021-10-19 00:40:00|2324.2|2321.2|2323.5|2321.5|2324.6|2321.7|2322.5|2320|208
1634604300000|2021-10-19 00:45:00|2323.6|2321.6|2323.9|2321.9|2324.2|2322.1|2322.4|2319.8|211
1634604600000|2021-10-19 00:50:00|2324|2322|2324.6|2322.6|2325|2322.6|2323.8|2321.2|224
1634604900000|2021-10-19 00:55:00|2324.5|2322.5|2327.6|2324.6|2327.7|2325.2|2324.1|2322.1|266
1634605200000|2021-10-19 01:00:00|2327.9|2324.9|2330.9|2327.9|2333.3|2330.7|2327.7|2324.9|682
1634605500000|2021-10-19 01:05:00|2330|2328|2333.2|2330.2|2333.4|2330.9|2329.2|2326.7|482
1634605800000|2021-10-19 01:10:00|2333.3|2330.3|2334.2|2332.2|2334.8|2332.8|2332.2|2330.2|558
1634606100000|2021-10-19 01:15:00|2334.3|2332.3|2332|2330|2335|2332.9|2331.7|2329.6|447
1634606400000|2021-10-19 01:20:00|2331.9|2329.9|2331.6|2329.6|2332.8|2330.4|2330.6|2328.1|366
1634606700000|2021-10-19 01:25:00|2331.7|2329.7|2329.5|2326.5|2332.7|2330.3|2328.7|2326.2|352
1634607000000|2021-10-19 01:30:00|2329.3|2326.3|2328.5|2326.5|2331.2|2329.2|2328.4|2325.9|359
1634607300000|2021-10-19 01:35:00|2328.4|2326.4|2331.5|2329.5|2331.5|2329.5|2327.9|2325.9|428
1634607600000|2021-10-19 01:40:00|2331.6|2329.6|2334.4|2331.4|2334.5|2332.1|2331.4|2329.1|421
1634607900000|2021-10-19 01:45:00|2334.5|2331.5|2338.4|2335.4|2339.3|2336.6|2334|2331.4|615
1634608200000|2021-10-19 01:50:00|2338.2|2335.2|2339.6|2337.6|2339.8|2337.8|2337.7|2335.1|545
1634608500000|2021-10-19 01:55:00|2339.8|2337.8|2338.3|2335.3|2341.4|2338.8|2337.7|2335|445
1634608800000|2021-10-19 02:00:00|2338.2|2335.2|2340.5|2337.5|2340.9|2338.1|2337.2|2334.8|484
1634609100000|2021-10-19 02:05:00|2340.6|2337.6|2337.9|2334.9|2341.4|2339|2337.6|2334.8|343
1634609400000|2021-10-19 02:10:00|2338|2335|2339.2|2337.2|2340.2|2337.7|2337.5|2334.9|297
1634609700000|2021-10-19 02:15:00|2339.3|2337.3|2340.1|2338.1|2340.5|2338.1|2339|2336.3|187
1634610000000|2021-10-19 02:20:00|2340|2338|2339.7|2337.7|2340.9|2338.4|2339.6|2337.2|176
1634610300000|2021-10-19 02:25:00|2339.6|2337.6|2339.8|2337.8|2340.6|2338.4|2339.5|2337.1|184
1634610600000|2021-10-19 02:30:00|2339.7|2337.7|2342.5|2339.5|2343.3|2340.9|2339.2|2336.9|369
1634610900000|2021-10-19 02:35:00|2342.4|2339.4|2341.5|2338.5|2342.7|2340.1|2338.9|2336.4|402
1634611200000|2021-10-19 02:40:00|2341.6|2338.6|2340.1|2337.1|2341.9|2339.2|2339.4|2336.9|298
1634611500000|2021-10-19 02:45:00|2339.9|2336.9|2341.4|2339.4|2341.8|2339.4|2338.8|2336.5|396
1634611800000|2021-10-19 02:50:00|2341.3|2339.3|2343.6|2341.6|2343.8|2341.8|2341|2338.5|376
1634612100000|2021-10-19 02:55:00|2343.7|2341.7|2351.2|2349.2|2353.8|2351.2|2343|2340.5|782
1634612400000|2021-10-19 03:00:00|2351.1|2349.1|2348.8|2345.8|2352.9|2350.4|2348.2|2345.3|598
1634612700000|2021-10-19 03:05:00|2349|2346|2347.3|2344.3|2350.2|2347.7|2346.7|2343.7|359
1634613000000|2021-10-19 03:10:00|2347.4|2344.4|2347.7|2344.7|2349.8|2346.8|2347.1|2344.1|302
1634613300000|2021-10-19 03:15:00|2347.6|2344.6|2346.2|2343.2|2347.8|2345.1|2345.9|2343.1|247
1634613600000|2021-10-19 03:20:00|2346.3|2343.3|2346.6|2343.6|2348.2|2345.2|2346.1|2343.1|242
1634613900000|2021-10-19 03:25:00|2346.5|2343.5|2345.9|2342.9|2347.8|2344.8|2345.4|2342.8|234
1634614200000|2021-10-19 03:30:00|2346.1|2343.1|2346|2343|2346.5|2344.1|2344.2|2341.4|194
1634614500000|2021-10-19 03:35:00|2346.1|2343.1|2349.1|2346.1|2349.1|2346.5|2345.8|2342.8|210
1634614800000|2021-10-19 03:40:00|2349|2346|2347.4|2344.4|2349|2346|2347|2344|149
1634615100000|2021-10-19 03:45:00|2347.5|2344.5|2348.6|2345.6|2349|2346.5|2347.1|2344.1|157
1634615400000|2021-10-19 03:50:00|2348.3|2346.3|2348.6|2345.6|2349.1|2346.3|2347.9|2344.9|146
1634615700000|2021-10-19 03:55:00|2348.5|2345.5|2348.2|2345.2|2348.9|2346|2347.6|2344.6|195
1634616000000|2021-10-19 04:00:00|2348.4|2345.4|2349.7|2346.7|2349.9|2346.9|2348|2345|173
1634616300000|2021-10-19 04:05:00|2349.6|2346.6|2350|2347|2350|2347|2348.8|2345.9|105
1634616600000|2021-10-19 04:10:00|2350.1|2347.1|2351.6|2348.6|2351.9|2348.9|2349.8|2346.9|145
1634616900000|2021-10-19 04:15:00|2351.7|2348.7|2351.5|2349.5|2352.7|2349.7|2351.2|2348.5|149
1634617200000|2021-10-19 04:20:00|2351.4|2349.4|2351.6|2349.6|2352.4|2349.9|2350.7|2348.1|132
1634617500000|2021-10-19 04:25:00|2351.5|2349.5|2352|2349|2352.5|2350.2|2351.4|2348.8|121
1634617800000|2021-10-19 04:30:00|2351.9|2348.9|2351.9|2348.9|2352.4|2349.6|2350.9|2348.3|113
1634618100000|2021-10-19 04:35:00|2352|2349|2348.4|2346.4|2352.4|2349.6|2348.1|2345.5|212
1634618400000|2021-10-19 04:40:00|2348.3|2346.3|2348.6|2346.6|2349.6|2347|2348|2345.5|218
1634618700000|2021-10-19 04:45:00|2348.9|2345.9|2348|2346|2349.2|2346.5|2347.3|2344.8|143
1634619000000|2021-10-19 04:50:00|2348.1|2346.1|2347|2345|2348.9|2346.5|2346.9|2344.9|173
1634619300000|2021-10-19 04:55:00|2347.1|2345.1|2347.7|2345.7|2348.4|2346.4|2346.6|2344.1|185
1634619600000|2021-10-19 05:00:00|2347.8|2345.8|2350.1|2347.1|2350.6|2348.3|2347.7|2345.7|154
1634619900000|2021-10-19 05:05:00|2350.2|2347.2|2348.2|2345.2|2350.4|2348|2347.6|2345|165
1634620200000|2021-10-19 05:10:00|2348|2346|2346.7|2344.7|2348.5|2346|2346.2|2343.8|168
1634620500000|2021-10-19 05:15:00|2346.8|2344.8|2348.3|2346.3|2349.5|2347|2346.8|2344.2|149
1634620800000|2021-10-19 05:20:00|2348.4|2346.4|2347.9|2345.9|2348.9|2346.5|2347.2|2344.6|148
1634621100000|2021-10-19 05:25:00|2347.8|2345.8|2348.9|2345.9|2348.9|2346.1|2346.7|2344.3|177
1634621400000|2021-10-19 05:30:00|2348.8|2345.8|2349.3|2346.3|2351.5|2349.1|2346.5|2343.9|426
1634621700000|2021-10-19 05:35:00|2349.2|2346.2|2349.5|2347.5|2351.6|2348.8|2348.6|2345.8|315
1634622000000|2021-10-19 05:40:00|2349.7|2347.7|2352.1|2349.1|2352.4|2349.7|2349.3|2347|314
1634622300000|2021-10-19 05:45:00|2352.2|2349.2|2353|2350|2354.7|2352.2|2351.5|2349.2|271
1634622600000|2021-10-19 05:50:00|2353.1|2350.1|2355.1|2353.1|2355.1|2353.1|2352.4|2350|245
1634622900000|2021-10-19 05:55:00|2355.3|2353.3|2358.2|2355.2|2358.6|2356|2355|2353|438
1634623200000|2021-10-19 06:00:00|2358.5|2355.5|2357.8|2354.8|2358.8|2356.1|2354.5|2351.9|462
1634623500000|2021-10-19 06:05:00|2357.7|2354.7|2356.5|2354.5|2358.4|2356.1|2355.7|2353.5|501
1634623800000|2021-10-19 06:10:00|2356.4|2354.4|2357.3|2354.3|2359.7|2357.5|2356.4|2354.1|485
1634624100000|2021-10-19 06:15:00|2357.4|2354.4|2355.1|2353.1|2357.4|2355.4|2353.8|2351.8|523
1634624400000|2021-10-19 06:20:00|2354.9|2352.9|2356.8|2354.8|2357.2|2355|2354.8|2352.8|485
1634624700000|2021-10-19 06:25:00|2356.7|2354.7|2359.6|2357.6|2359.6|2357.6|2356.6|2354.4|429
1634625000000|2021-10-19 06:30:00|2359.7|2357.7|2361.2|2359.2|2364.5|2362|2359.4|2357.1|622
1634625300000|2021-10-19 06:35:00|2361.4|2359.4|2360.2|2358.2|2363.8|2361.2|2359.2|2356.6|683
1634625600000|2021-10-19 06:40:00|2360.1|2358.1|2361.7|2359.7|2363.1|2360.9|2360.1|2357.8|550
1634625900000|2021-10-19 06:45:00|2361.8|2359.8|2361.9|2359.9|2363|2360.7|2361.1|2358.6|553
1634626200000|2021-10-19 06:50:00|2361.7|2359.7|2363.1|2361.1|2363.6|2361.3|2360.6|2358.4|562
1634626500000|2021-10-19 06:55:00|2363|2361|2363.3|2361.3|2365.1|2362.7|2362.8|2360.6|543
1634626800000|2021-10-19 07:00:00|2363.6|2361.6|2368.6|2366.6|2369.1|2366.7|2361.9|2359.5|484
1634627100000|2021-10-19 07:05:00|2368.5|2366.5|2370.3|2368.3|2370.4|2368.4|2367.1|2364.6|613
1634627400000|2021-10-19 07:10:00|2370.4|2368.4|2368|2366|2371.3|2369.1|2367.8|2365.5|526
1634627700000|2021-10-19 07:15:00|2368.1|2366.1|2364.2|2362.2|2369.4|2367|2363.9|2361.9|537
1634628000000|2021-10-19 07:20:00|2364|2362|2370|2368|2370.9|2368.9|2363.5|2361.4|431
1634628300000|2021-10-19 07:25:00|2370.1|2368.1|2370.3|2367.3|2373.3|2370.7|2369.7|2367.2|619
1634628600000|2021-10-19 07:30:00|2370.2|2367.2|2368.5|2366.5|2371.3|2368.7|2367.4|2365|467
1634628900000|2021-10-19 07:35:00|2368.4|2366.4|2367.4|2364.4|2370.2|2367.6|2366.3|2364.3|597
1634629200000|2021-10-19 07:40:00|2367.5|2364.5|2369.6|2367.6|2370.8|2368.5|2367.2|2364.2|544
1634629500000|2021-10-19 07:45:00|2369.7|2367.7|2372.5|2369.5|2373.2|2370.6|2369.1|2367.1|469
1634629800000|2021-10-19 07:50:00|2372.7|2369.7|2375.5|2373.5|2377.5|2375|2372.1|2369.7|433
1634630100000|2021-10-19 07:55:00|2375.9|2373.9|2374.4|2372.4|2379.8|2377.2|2373.9|2371.5|389
1634630400000|2021-10-19 08:00:00|2374.2|2372.2|2372.7|2370.7|2374.6|2372.6|2371.7|2369.2|465
1634630700000|2021-10-19 08:05:00|2372.8|2370.8|2371.6|2369.6|2373.6|2370.9|2369.5|2367.4|507
1634631000000|2021-10-19 08:10:00|2371.7|2369.7|2372.7|2370.7|2373|2371|2370.7|2368.7|385
1634631300000|2021-10-19 08:15:00|2372.8|2370.8|2372.5|2370.5|2373.7|2371.5|2371.4|2369.4|381
1634631600000|2021-10-19 08:20:00|2372.6|2370.6|2371.9|2369.9|2372.8|2370.8|2370.1|2367.7|313
1634631900000|2021-10-19 08:25:00|2371.6|2369.6|2373.4|2371.4|2373.6|2371.5|2371.1|2369.1|330
1634632200000|2021-10-19 08:30:00|2373.5|2371.5|2379.9|2376.9|2381.6|2379.6|2372.8|2370.8|479
1634632500000|2021-10-19 08:35:00|2380|2377|2381|2379|2381.2|2379.2|2379.2|2377|305
1634632800000|2021-10-19 08:40:00|2380.9|2378.9|2379|2377|2381.7|2379.5|2378.5|2376.5|355
1634633100000|2021-10-19 08:45:00|2379.1|2377.1|2378|2376|2379.9|2377.6|2377.4|2375.3|292
1634633400000|2021-10-19 08:50:00|2377.9|2375.9|2378.9|2376.9|2379.2|2377.2|2376.6|2374.4|347
1634633700000|2021-10-19 08:55:00|2379|2377|2379.1|2377.1|2380.1|2378|2378.5|2376.3|308
1634634000000|2021-10-19 09:00:00|2378.9|2376.9|2379.4|2376.4|2381.2|2378.9|2378.6|2376.2|323
1634634300000|2021-10-19 09:05:00|2379.3|2376.3|2375.7|2373.7|2379.6|2377|2375.6|2373.2|335
1634634600000|2021-10-19 09:10:00|2375|2373|2376.5|2374.5|2379|2377|2374.7|2372.7|231
1634634900000|2021-10-19 09:15:00|2376.6|2374.6|2376.3|2374.3|2377.4|2375.4|2374.9|2372.9|213
1634635200000|2021-10-19 09:20:00|2376.4|2374.4|2374.6|2372.6|2377.3|2374.8|2374.4|2372.4|199
1634635500000|2021-10-19 09:25:00|2374.5|2372.5|2373.4|2371.4|2375.1|2373.1|2373.1|2371.1|214
1634635800000|2021-10-19 09:30:00|2373.1|2371.1|2371.5|2369.5|2373.4|2371.4|2370.7|2368.5|446
1634636100000|2021-10-19 09:35:00|2371.6|2369.6|2373|2371|2374|2372|2371.2|2368.8|264
1634636400000|2021-10-19 09:40:00|2372.8|2370.8|2375.4|2373.4|2376.3|2373.8|2372.8|2370.8|231
1634636700000|2021-10-19 09:45:00|2375.5|2373.5|2375.9|2373.9|2377|2375|2375.2|2373.2|220
1634637000000|2021-10-19 09:50:00|2376|2374|2373.7|2371.7|2377.9|2375.9|2373.6|2371.6|298
1634637300000|2021-10-19 09:55:00|2373.2|2371.2|2377.1|2375.1|2377.2|2375.2|2373.1|2371.1|424
1634637600000|2021-10-19 10:00:00|2377|2375|2371|2369|2377.9|2375.9|2370.6|2368.1|403
1634637900000|2021-10-19 10:05:00|2371.2|2369.2|2371.8|2369.8|2372.4|2370.4|2370.2|2368.2|294
1634638200000|2021-10-19 10:10:00|2371.6|2369.6|2371.9|2369.9|2373.1|2371.1|2371.3|2369.3|238
1634638500000|2021-10-19 10:15:00|2371.8|2369.8|2373.5|2371.5|2374.2|2371.8|2371.7|2369.7|235
1634638800000|2021-10-19 10:20:00|2373.7|2371.7|2374.7|2372.7|2376.6|2374.1|2373.7|2371.7|214
1634639100000|2021-10-19 10:25:00|2374.8|2372.8|2376.8|2374.8|2377.8|2375.3|2374.2|2371.9|228
1634639400000|2021-10-19 10:30:00|2376.9|2374.9|2376.4|2373.4|2376.9|2374.9|2374.8|2372.3|240
1634639700000|2021-10-19 10:35:00|2375.9|2373.9|2373.8|2371.8|2376.6|2374.1|2373.6|2371|228
1634640000000|2021-10-19 10:40:00|2373.7|2371.7|2372.5|2370.5|2374.8|2372.4|2371.7|2369.3|228
1634640300000|2021-10-19 10:45:00|2372.4|2370.4|2373.3|2371.3|2374.5|2372|2371.8|2369.7|225
1634640600000|2021-10-19 10:50:00|2373|2371|2374.9|2372.9|2375.8|2373.5|2372.8|2370.3|236
1634640900000|2021-10-19 10:55:00|2374.8|2372.8|2377.3|2374.3|2377.8|2375.4|2374.3|2371.9|231
1634641200000|2021-10-19 11:00:00|2377.4|2374.4|2371.6|2369.6|2378.2|2375.8|2371.6|2369.6|430
1634641500000|2021-10-19 11:05:00|2371.7|2369.7|2369.3|2366.3|2372.5|2370.1|2367.2|2364.7|582
1634641800000|2021-10-19 11:10:00|2369.4|2366.4|2370.4|2368.4|2371.7|2369.1|2367.1|2364.6|424
1634642100000|2021-10-19 11:15:00|2370.3|2368.3|2371.9|2369.9|2372.5|2370.2|2368.9|2366.4|405
1634642400000|2021-10-19 11:20:00|2372.1|2370.1|2373|2371|2373.8|2371.4|2371.8|2369.5|380
1634642700000|2021-10-19 11:25:00|2373.1|2371.1|2373.3|2371.3|2374.4|2372|2371.7|2369.3|474
1634643000000|2021-10-19 11:30:00|2373.4|2371.4|2376.4|2374.4|2377.7|2375.4|2373.3|2371|511
1634643300000|2021-10-19 11:35:00|2376.3|2374.3|2379.6|2377.6|2380.8|2378.2|2376.3|2374.3|436
1634643600000|2021-10-19 11:40:00|2379.7|2377.7|2380|2378|2380.8|2378.5|2378.1|2375.7|502
1634643900000|2021-10-19 11:45:00|2380.1|2378.1|2377.9|2374.9|2381|2378.5|2377.4|2374.9|346
1634644200000|2021-10-19 11:50:00|2378|2375|2380.5|2378.5|2381.3|2378.8|2377.4|2374.8|380
1634644500000|2021-10-19 11:55:00|2380.4|2378.4|2380.8|2378.8|2382|2379.5|2379.4|2376.9|384
1634644800000|2021-10-19 12:00:00|2381|2379|2389.3|2386.3|2390|2387.4|2380.3|2377.9|782
1634645100000|2021-10-19 12:05:00|2389.2|2386.2|2391.6|2389.6|2392.1|2389.8|2387.7|2385.7|677
1634645400000|2021-10-19 12:10:00|2391.5|2389.5|2392.5|2390.5|2393.7|2391.4|2389.9|2387.2|618
1634645700000|2021-10-19 12:15:00|2392.7|2390.7|2398.3|2395.3|2404.3|2401.6|2392.6|2390|870
1634646000000|2021-10-19 12:20:00|2398.2|2395.2|2389.2|2387.2|2398.4|2395.9|2388.2|2386.2|896
1634646300000|2021-10-19 12:25:00|2389.3|2387.3|2394.1|2391.1|2395.8|2393.3|2389.1|2387.1|714
1634646600000|2021-10-19 12:30:00|2394|2391|2397.8|2395.8|2403.2|2400.7|2394|2391|1072
1634646900000|2021-10-19 12:35:00|2397.7|2395.7|2400|2398|2402.7|2400.2|2397.6|2395|871
1634647200000|2021-10-19 12:40:00|2400.6|2397.6|2403.1|2401.1|2405|2402.6|2400.1|2397.6|876
1634647500000|2021-10-19 12:45:00|2403.3|2401.3|2405.5|2402.5|2406.2|2404.1|2401.6|2399.6|796
1634647800000|2021-10-19 12:50:00|2405.6|2402.6|2400.6|2397.6|2406.5|2404.3|2400.5|2397.5|836
1634648100000|2021-10-19 12:55:00|2400.9|2397.9|2403|2400|2406.6|2404|2400.9|2397.9|811
1634648400000|2021-10-19 13:00:00|2402.9|2400.9|2409|2407|2409.7|2407.3|2399.2|2396.5|1250
1634648700000|2021-10-19 13:05:00|2409.1|2407.1|2409.5|2406.5|2413.8|2411.4|2405.9|2403.8|1187
1634649000000|2021-10-19 13:10:00|2409.4|2406.4|2396.9|2393.9|2411.7|2409|2396.6|2393.9|1272
1634649300000|2021-10-19 13:15:00|2396.4|2394.4|2402.3|2399.3|2405.6|2403.2|2396.4|2394|1164
1634649600000|2021-10-19 13:20:00|2402.4|2399.4|2395.9|2392.9|2403.6|2401.6|2395.9|2392.9|1133
1634649900000|2021-10-19 13:25:00|2396.1|2393.1|2403.7|2401.7|2404.2|2402.2|2396.1|2393.1|975
1634650200000|2021-10-19 13:30:00|2403.6|2401.6|2403.6|2400.6|2405.6|2403.4|2398.3|2395.7|1275
1634650500000|2021-10-19 13:35:00|2403.5|2400.5|2398.1|2395.1|2407.6|2404.6|2397|2395|1111
1634650800000|2021-10-19 13:40:00|2397.7|2394.7|2395.1|2392.1|2398.6|2396.1|2393.1|2390.6|1079
1634651100000|2021-10-19 13:45:00|2394.1|2392.2|2397.9|2395.9|2401.4|2398.9|2392.7|2389.7|956
1634651400000|2021-10-19 13:50:00|2397.8|2395.8|2399.5|2396.5|2399.7|2397.4|2393.5|2391.1|959
1634651700000|2021-10-19 13:55:00|2399.6|2396.6|2401.8|2399.8|2402.6|2400.1|2395|2393|1035
1634652000000|2021-10-19 14:00:00|2402|2400|2407.2|2405.2|2408.1|2405.6|2401.9|2399.9|775
1634652300000|2021-10-19 14:05:00|2407.5|2404.5|2407.3|2405.3|2410.8|2408.1|2405.7|2403.3|897
1634652600000|2021-10-19 14:10:00|2406.9|2404.9|2405.7|2403.7|2408.8|2406.2|2404|2401.3|816
1634652900000|2021-10-19 14:15:00|2405.8|2403.8|2399.6|2396.6|2410.3|2407.5|2398.6|2395.6|956
1634653200000|2021-10-19 14:20:00|2399.3|2396.3|2397.4|2394.4|2399.3|2396.5|2395.6|2392.9|1004
1634653500000|2021-10-19 14:25:00|2397.5|2394.5|2403|2400|2403.4|2400.9|2396.6|2394|801
1634653800000|2021-10-19 14:30:00|2402.9|2399.9|2400.6|2397.6|2403.5|2400.5|2392.9|2390.1|1132
1634654100000|2021-10-19 14:35:00|2400.7|2397.7|2397.9|2394.9|2401.3|2398.3|2394.8|2391.8|996
1634654400000|2021-10-19 14:40:00|2398|2395|2391.7|2388.7|2398.6|2395.6|2390.8|2388.3|945
1634654700000|2021-10-19 14:45:00|2391.6|2388.6|2396.4|2393.4|2396.8|2394.5|2390.4|2387.9|809
1634655000000|2021-10-19 14:50:00|2396.5|2393.5|2396.6|2394.6|2399.8|2397.6|2393.7|2391.3|853
1634655300000|2021-10-19 14:55:00|2396.5|2394.5|2395.5|2392.5|2397.5|2395.5|2394|2391.6|810
1634655600000|2021-10-19 15:00:00|2395.6|2392.6|2394.5|2391.5|2397.2|2394.2|2393.3|2390.7|893
1634655900000|2021-10-19 15:05:00|2394.6|2391.6|2391.4|2388.4|2395.3|2392.6|2391.4|2388.4|691
1634656200000|2021-10-19 15:10:00|2391.3|2388.3|2390.4|2388.4|2393|2390.6|2388.4|2385.8|850
1634656500000|2021-10-19 15:15:00|2390.3|2388.3|2387.4|2384.4|2390.5|2388.4|2385.8|2382.8|664
1634656800000|2021-10-19 15:20:00|2387.3|2384.3|2389.3|2386.3|2390.7|2388.4|2385.4|2383|590
1634657100000|2021-10-19 15:25:00|2389.5|2386.5|2392.7|2390.7|2395.3|2392.3|2387.7|2385.3|577
1634657400000|2021-10-19 15:30:00|2392.6|2390.6|2390.6|2388.6|2393.5|2391|2389.5|2387.4|602
1634657700000|2021-10-19 15:35:00|2390.5|2388.5|2388.2|2386.2|2391.6|2388.9|2388|2385.6|475
1634658000000|2021-10-19 15:40:00|2389.1|2387.1|2387.8|2385.8|2390.2|2388.1|2387.5|2385.5|553
1634658300000|2021-10-19 15:45:00|2387.9|2385.9|2385.6|2382.6|2388.9|2386.9|2384.2|2381.6|441
1634658600000|2021-10-19 15:50:00|2385.7|2382.7|2388.2|2385.2|2388.3|2385.8|2384.6|2382.2|495
1634658900000|2021-10-19 15:55:00|2388.1|2385.1|2386.9|2384.9|2388.6|2385.8|2386.5|2383.9|407
1634659200000|2021-10-19 16:00:00|2387|2385|2386.5|2384.5|2388.7|2386.2|2385.7|2383.3|432
1634659500000|2021-10-19 16:05:00|2387.2|2384.2|2384.2|2382.2|2387.2|2384.9|2383.8|2381.2|419
1634659800000|2021-10-19 16:10:00|2384.3|2382.3|2382.2|2380.2|2384.7|2382.7|2381.6|2379.6|378
1634660100000|2021-10-19 16:15:00|2382.1|2380.1|2383.9|2381.9|2383.9|2381.9|2381.7|2379.7|335
1634660400000|2021-10-19 16:20:00|2383.8|2381.8|2381.3|2379.3|2384.8|2382.8|2380.7|2378.6|359
1634660700000|2021-10-19 16:25:00|2381.7|2379.7|2381.4|2379.4|2383.6|2381.6|2381.1|2379.1|385
1634661000000|2021-10-19 16:30:00|2381.7|2378.7|2380.6|2378.6|2382.5|2380.5|2380.4|2378|315
1634661300000|2021-10-19 16:35:00|2380.7|2378.7|2381.3|2379.3|2383.1|2380.6|2380.2|2377.8|232
1634661600000|2021-10-19 16:40:00|2381.2|2379.2|2383.6|2381.6|2383.8|2381.6|2381.2|2379.2|243
1634661900000|2021-10-19 16:45:00|2383.5|2381.5|2387.5|2385.5|2388|2385.7|2383.3|2381.1|379
1634662200000|2021-10-19 16:50:00|2387.6|2385.6|2387.1|2385.1|2388|2385.6|2385.5|2383.5|290
1634662500000|2021-10-19 16:55:00|2387.3|2385.3|2388.2|2386.2|2388.9|2386.4|2387.1|2384.9|329
1634662800000|2021-10-19 17:00:00|2388.4|2386.4|2387|2385|2389|2386.5|2386.1|2383.6|394
1634663100000|2021-10-19 17:05:00|2387.1|2385.1|2386|2384|2387.7|2385.3|2385|2382.5|335
1634663400000|2021-10-19 17:10:00|2386.1|2384.1|2388.4|2385.4|2388.9|2386.3|2385.4|2382.9|392
1634663700000|2021-10-19 17:15:00|2388.3|2385.3|2385.9|2382.9|2388.5|2385.8|2385|2382.5|317
1634664000000|2021-10-19 17:20:00|2385.8|2382.8|2384|2382|2386|2383.8|2383.7|2381.7|419
1634664300000|2021-10-19 17:25:00|2383.9|2381.9|2382.5|2380.5|2384.3|2382|2382.3|2379.9|347
1634664600000|2021-10-19 17:30:00|2382.8|2380.8|2381.9|2379.9|2383.7|2381.3|2381.8|2379.8|339
1634664900000|2021-10-19 17:35:00|2381.8|2379.8|2379.3|2377.3|2382.2|2380.2|2379.2|2376.8|315
1634665200000|2021-10-19 17:40:00|2379.4|2377.4|2379.1|2376.1|2379.7|2377.4|2378.2|2375.7|216
1634665500000|2021-10-19 17:45:00|2379|2376|2376.9|2374.9|2379.2|2376.5|2376.6|2374.1|181
1634665800000|2021-10-19 17:50:00|2377|2375|2376.1|2374.1|2378.4|2376.2|2376.1|2373.6|190
1634666100000|2021-10-19 17:55:00|2376.2|2374.2|2375.6|2373.6|2377.1|2374.7|2375.5|2373.3|162
1634666400000|2021-10-19 18:00:00|2375.7|2373.7|2373.9|2371.9|2376.1|2374|2373.7|2371.7|196
1634666700000|2021-10-19 18:05:00|2374|2372|2372.9|2370.9|2374.2|2372|2371.9|2369.2|239
1634667000000|2021-10-19 18:10:00|2373.2|2371.2|2373.8|2371.8|2374.2|2372.2|2373|2371|155
1634667300000|2021-10-19 18:15:00|2373.7|2371.7|2373.7|2371.7|2374.3|2372.3|2373.3|2371.3|173
1634667600000|2021-10-19 18:20:00|2373.8|2371.8|2373.1|2371.1|2374.2|2372|2372.6|2370.6|136
1634667900000|2021-10-19 18:25:00|2373|2371|2373.4|2371.4|2374|2372|2373|2371|153
1634668200000|2021-10-19 18:30:00|2373.5|2371.5|2369.5|2367.5|2373.7|2371.7|2369.2|2367.2|217
1634668500000|2021-10-19 18:35:00|2369.6|2367.6|2370.1|2368.1|2372|2370|2369.5|2367.5|265
1634668800000|2021-10-19 18:40:00|2370|2368|2369.8|2367.8|2370.5|2368.5|2369.2|2367.2|205
1634669100000|2021-10-19 18:45:00|2369.7|2367.7|2369.1|2367.1|2369.9|2367.9|2368.6|2366.6|135
1634669400000|2021-10-19 18:50:00|2369|2367|2368|2366|2369.3|2367.3|2367.9|2365.9|173
1634669700000|2021-10-19 18:55:00|2367.9|2365.9|2368.3|2366.3|2368.6|2366.6|2366.7|2364.7|166
1634670000000|2021-10-19 19:00:00|2368.4|2366.4|2368|2366|2368.7|2366.7|2367.7|2365.7|96
1634670300000|2021-10-19 19:05:00|2367.9|2365.9|2367.6|2365.6|2367.9|2365.9|2367.4|2365.4|116
1634670600000|2021-10-19 19:10:00|2367.5|2365.5|2364.4|2362.4|2367.8|2365.8|2364.1|2362.1|161
1634670900000|2021-10-19 19:15:00|2364.3|2362.3|2363.7|2361.7|2365.1|2363.1|2362.9|2360.9|179
1634671200000|2021-10-19 19:20:00|2363.8|2361.8|2362.8|2360.8|2364.3|2362.3|2362.3|2360.3|176
1634671500000|2021-10-19 19:25:00|2362.7|2360.7|2364.8|2362.8|2364.9|2362.9|2362.5|2360.5|128
1634671800000|2021-10-19 19:30:00|2364.9|2362.9|2364.5|2362.5|2365|2363|2364.4|2362.4|134
1634672100000|2021-10-19 19:35:00|2364.4|2362.4|2365.6|2363.6|2366|2364|2364.3|2362.3|137
1634672400000|2021-10-19 19:40:00|2365.8|2363.8|2365|2363|2366|2364|2364.9|2362.9|135
1634672700000|2021-10-19 19:45:00|2365.1|2363.1|2365.5|2363.5|2365.8|2363.8|2364.8|2362.8|134
1634673000000|2021-10-19 19:50:00|2365.6|2363.6|2367.1|2365.1|2367.3|2365.3|2365.4|2363.4|207
1634673300000|2021-10-19 19:55:00|2367.3|2365.3|2366.8|2364.8|2367.3|2365.3|2366|2364|239
1634673600000|2021-10-19 20:00:00|2366.7|2364.7|2367.8|2365.8|2368.1|2366.1|2366.5|2364.2|176
1634673900000|2021-10-19 20:05:00|2367.9|2365.9|2367.4|2365.4|2368.5|2365.9|2367.2|2365.1|65
1634674200000|2021-10-19 20:10:00|2367.5|2365.5|2368.5|2366.5|2368.9|2366.7|2367.4|2365.4|99
1634674500000|2021-10-19 20:15:00|2368.6|2366.6|2369.3|2367.3|2369.8|2367.8|2368.5|2366.5|97
1634674800000|2021-10-19 20:20:00|2369.4|2367.4|2369.2|2367.2|2369.8|2367.8|2369|2367|99
1634675100000|2021-10-19 20:25:00|2369.3|2367.3|2370.1|2368.1|2370.5|2368.3|2369.1|2366.9|98
1634675400000|2021-10-19 20:30:00|2370|2368|2369.7|2366.7|2370|2368|2369.1|2366.5|91
1634675700000|2021-10-19 20:35:00|2369.8|2366.8|2368.4|2366.4|2370.1|2367.4|2367.7|2365.5|106
1634676000000|2021-10-19 20:40:00|2368.2|2366.2|2367.9|2365.9|2368.6|2366.6|2367.8|2365.5|80
1634676300000|2021-10-19 20:45:00|2368.1|2366.1|2366.3|2363.3|2368.5|2366.1|2365.8|2362.3|175
1634676600000|2021-10-19 20:50:00|2366.2|2363.2|2367.7|2364.7|2367.8|2364.8|2365.8|2363|157
1634676900000|2021-10-19 20:55:00|2367.4|2364.4|2368.5|2365.5|2369.1|2366.1|2366.8|2363.8|163
1634680800000|2021-10-19 22:00:00|2368.4|2365.4|2367|2365|2368.6|2366.1|2366.8|2364.4|151
1634681100000|2021-10-19 22:05:00|2366.9|2364.9|2367.8|2364.8|2368.3|2365.4|2366.7|2364.2|125
1634681400000|2021-10-19 22:10:00|2367.6|2364.6|2366.1|2363.1|2367.6|2364.6|2366.1|2363.1|146
1634681700000|2021-10-19 22:15:00|2366.2|2363.2|2367.8|2364.8|2368.1|2365.1|2365.6|2362.6|166
1634682000000|2021-10-19 22:20:00|2367.7|2364.7|2367.3|2364.3|2368.1|2365.3|2366.7|2364.1|93
1634682300000|2021-10-19 22:25:00|2367.6|2364.6|2368.6|2365.6|2368.6|2365.6|2367|2364.3|129
1634682600000|2021-10-19 22:30:00|2368.7|2365.7|2368.2|2365.2|2368.8|2366.4|2367.8|2365|113
1634682900000|2021-10-19 22:35:00|2368.6|2365.6|2368.2|2365.2|2368.7|2365.7|2367.5|2364.9|117
1634683200000|2021-10-19 22:40:00|2368.1|2365.1|2368.8|2365.8|2369|2366|2367.7|2364.9|65
1634683500000|2021-10-19 22:45:00|2368.9|2365.9|2368.2|2365.2|2368.9|2366.4|2367.7|2365.1|77
1634683800000|2021-10-19 22:50:00|2368.1|2365.1|2368|2365|2368.7|2366.2|2367.7|2364.8|100
1634684100000|2021-10-19 22:55:00|2368.1|2365.1|2367.7|2364.7|2368.3|2365.9|2367.3|2364.6|88
1634684400000|2021-10-19 23:00:00|2367.8|2364.8|2366.2|2364.2|2368|2365.6|2365.8|2363.3|124
1634684700000|2021-10-19 23:05:00|2366.5|2363.5|2366.6|2363.6|2367.2|2364.7|2366|2363.3|122
1634685000000|2021-10-19 23:10:00|2366.7|2363.7|2366.7|2363.7|2367|2364.4|2365.7|2363.1|128
1634685300000|2021-10-19 23:15:00|2366.8|2363.8|2365.8|2362.8|2366.8|2364.5|2365.1|2362.4|147
1634685600000|2021-10-19 23:20:00|2365.7|2362.7|2365.7|2362.7|2366|2363.7|2364.3|2361.8|150
1634685900000|2021-10-19 23:25:00|2365.6|2362.6|2365.7|2363.7|2366|2363.7|2364.6|2362.1|135
1634686200000|2021-10-19 23:30:00|2365.5|2363.5|2365.4|2363.4|2366.2|2364|2364.8|2362.5|139
1634686500000|2021-10-19 23:35:00|2365.5|2363.5|2366.4|2363.4|2366.4|2364.1|2364.8|2362.7|160
1634686800000|2021-10-19 23:40:00|2366.3|2363.3|2366.1|2363.1|2366.9|2364.4|2365.7|2363|96
1634687100000|2021-10-19 23:45:00|2366|2363|2366.6|2363.6|2366.8|2364.3|2365|2362.5|145
1634687400000|2021-10-19 23:50:00|2366.5|2363.5|2365.9|2362.9|2366.9|2364.2|2365.4|2362.7|165
1634687700000|2021-10-19 23:55:00|2366|2363|2365.2|2363.2|2366.3|2363.9|2365|2362.6|138
1634688000000|2021-10-20 00:00:00|2365.1|2363.1|2364.7|2361.7|2367|2364.8|2363.1|2360.7|254
1634688300000|2021-10-20 00:05:00|2364.5|2362.5|2362.1|2360.1|2364.7|2362.5|2361.7|2359.4|266
1634688600000|2021-10-20 00:10:00|2362.3|2360.3|2361.9|2358.9|2362.9|2360.6|2359.9|2357.3|297
1634688900000|2021-10-20 00:15:00|2361.8|2358.8|2361.8|2359.8|2362.6|2359.8|2360.4|2357.6|332
1634689200000|2021-10-20 00:20:00|2361.9|2359.9|2360.6|2357.6|2362.7|2360.1|2360.3|2357.4|318
1634689500000|2021-10-20 00:25:00|2360.7|2357.7|2360.1|2358.1|2361.4|2358.7|2358.5|2355.9|323
1634689800000|2021-10-20 00:30:00|2360.4|2357.4|2359.8|2357.8|2361.8|2359|2359.8|2357.2|298
1634690100000|2021-10-20 00:35:00|2360.7|2357.7|2360.3|2358.3|2362.1|2359.4|2359.9|2357.5|267
1634690400000|2021-10-20 00:40:00|2360.2|2358.2|2362.3|2359.3|2362.6|2359.9|2360.2|2357.9|270
1634690700000|2021-10-20 00:45:00|2362.5|2359.5|2363.8|2360.8|2363.9|2360.9|2361.8|2359.3|234
1634691000000|2021-10-20 00:50:00|2363.9|2360.9|2363|2361|2363.9|2361|2361.9|2359.3|261
1634691300000|2021-10-20 00:55:00|2362.7|2360.7|2365.7|2362.7|2365.7|2362.9|2362.7|2360.4|296
1634691600000|2021-10-20 01:00:00|2365.6|2362.6|2368.3|2365.3|2369.8|2367.1|2363.7|2360.7|943
1634691900000|2021-10-20 01:05:00|2368.1|2365.1|2370.8|2368.8|2371.8|2369.4|2367.2|2364.6|575
1634692200000|2021-10-20 01:10:00|2370.9|2368.9|2372.9|2370.9|2373.3|2370.9|2369.7|2367.7|510
1634692500000|2021-10-20 01:15:00|2372.7|2370.7|2373.6|2371.6|2375.6|2373.1|2372.2|2369.9|577
1634692800000|2021-10-20 01:20:00|2373.5|2371.5|2377.2|2375.2|2377.7|2375.7|2373.5|2371|510
1634693100000|2021-10-20 01:25:00|2377.1|2375.1|2374.5|2372.5|2377.1|2375.1|2372.9|2370.9|528
1634693400000|2021-10-20 01:30:00|2374.6|2372.6|2373.3|2371.3|2376.6|2374|2372.6|2370.1|560
1634693700000|2021-10-20 01:35:00|2373.2|2371.2|2371.5|2369.5|2374|2372|2368.6|2366.6|503
1634694000000|2021-10-20 01:40:00|2371.6|2369.6|2372.6|2370.6|2373.4|2370.7|2370.5|2368.5|351
1634694300000|2021-10-20 01:45:00|2372.5|2370.5|2371.8|2369.8|2373.2|2370.7|2370.8|2367.8|409
1634694600000|2021-10-20 01:50:00|2371.9|2369.9|2373.9|2370.9|2374.2|2371.4|2371.6|2368.6|363
1634694900000|2021-10-20 01:55:00|2373.8|2370.8|2372.5|2369.5|2374.1|2371.1|2371.2|2368.4|385
1634695200000|2021-10-20 02:00:00|2372.4|2369.4|2373.6|2370.6|2373.9|2370.9|2371|2368.3|453
1634695500000|2021-10-20 02:05:00|2373.7|2370.7|2371.8|2368.8|2373.8|2370.8|2370.6|2367.8|388
1634695800000|2021-10-20 02:10:00|2371.7|2368.7|2370.6|2367.6|2372.6|2369.9|2370.6|2367.6|381
1634696100000|2021-10-20 02:15:00|2370.5|2367.5|2370.6|2368.6|2371.4|2368.6|2368.9|2366.7|248
1634696400000|2021-10-20 02:20:00|2370.7|2368.7|2370.6|2367.6|2372.1|2369.3|2370|2367.4|228
1634696700000|2021-10-20 02:25:00|2370.7|2367.7|2369|2366|2370.8|2367.9|2368.8|2365.8|219
1634697000000|2021-10-20 02:30:00|2368.9|2365.9|2372.9|2369.9|2373.5|2370.6|2367.8|2364.9|388
1634697300000|2021-10-20 02:35:00|2373|2370|2374.6|2371.6|2375.3|2372.3|2372|2369.4|325
1634697600000|2021-10-20 02:40:00|2374.8|2371.8|2376.3|2373.3|2376.4|2373.7|2374.4|2371.7|387
1634697900000|2021-10-20 02:45:00|2376.2|2373.2|2374.7|2371.7|2377.2|2374.3|2374.7|2371.7|403
1634698200000|2021-10-20 02:50:00|2374.8|2371.8|2376.2|2373.2|2376.8|2374.1|2374.6|2371.6|314
1634698500000|2021-10-20 02:55:00|2376.1|2373.1|2376.9|2374.9|2377.9|2375.4|2376.1|2373.1|305
1634698800000|2021-10-20 03:00:00|2377|2375|2376.5|2373.5|2378.5|2375.7|2374.1|2371.8|459
1634699100000|2021-10-20 03:05:00|2376.6|2373.6|2377|2374|2377.6|2374.9|2375.9|2373.3|337
1634699400000|2021-10-20 03:10:00|2377.1|2374.1|2376.5|2373.5|2377.9|2374.9|2375.7|2373.2|320
1634699700000|2021-10-20 03:15:00|2376.4|2373.4|2374.9|2371.9|2376.9|2373.9|2373.3|2371|314
1634700000000|2021-10-20 03:20:00|2375|2372|2376.6|2373.6|2377.4|2374.5|2374.6|2371.9|432
1634700300000|2021-10-20 03:25:00|2376.5|2373.5|2376.5|2374.5|2377.8|2375.1|2375.7|2373.2|414
1634700600000|2021-10-20 03:30:00|2376.7|2374.7|2376.6|2373.6|2377.1|2374.7|2375.3|2372.8|252
1634700900000|2021-10-20 03:35:00|2376.4|2373.4|2375.5|2373.5|2377.1|2374.1|2375|2372.7|157
1634701200000|2021-10-20 03:40:00|2375.4|2373.4|2378.5|2375.5|2378.6|2376|2375.3|2372.9|207
1634701500000|2021-10-20 03:45:00|2378.4|2375.4|2380|2377|2380.1|2377.1|2377.5|2374.8|159
1634701800000|2021-10-20 03:50:00|2379.8|2376.8|2380.5|2377.5|2381|2378.2|2379|2376.4|167
1634702100000|2021-10-20 03:55:00|2380.7|2377.7|2379.8|2376.8|2380.7|2377.7|2379|2376.4|187
1634702400000|2021-10-20 04:00:00|2380|2377|2380|2377|2381.1|2378.4|2379.2|2376.6|147
1634702700000|2021-10-20 04:05:00|2380.1|2377.1|2379.9|2376.9|2380.4|2377.5|2379.3|2376.7|126
1634703000000|2021-10-20 04:10:00|2380|2377|2381.3|2378.3|2381.4|2378.4|2379|2376.2|139
1634703300000|2021-10-20 04:15:00|2381|2378|2380.6|2377.6|2381.3|2378.4|2379.8|2377.3|166
1634703600000|2021-10-20 04:20:00|2380.2|2377.2|2379.7|2376.7|2381|2378.3|2379|2376.3|227
1634703900000|2021-10-20 04:25:00|2379.6|2376.6|2379.9|2376.9|2380|2377|2378.2|2375.4|259
1634704200000|2021-10-20 04:30:00|2379.8|2376.8|2379.9|2376.9|2380.1|2377.1|2376.9|2373.9|254
1634704500000|2021-10-20 04:35:00|2380|2377|2378.6|2375.6|2380.1|2377.1|2378.4|2375.5|181
1634704800000|2021-10-20 04:40:00|2378.7|2375.7|2378.6|2375.6|2378.9|2376.3|2378.2|2375.4|109
1634705100000|2021-10-20 04:45:00|2378.5|2375.5|2380.1|2377.1|2380.8|2377.8|2378.2|2375.5|105
1634705400000|2021-10-20 04:50:00|2380.2|2377.2|2381.2|2378.2|2381.2|2378.2|2379.3|2376.4|121
1634705700000|2021-10-20 04:55:00|2381.1|2378.1|2383.5|2380.5|2383.7|2380.7|2381|2378|143
1634706000000|2021-10-20 05:00:00|2383.6|2380.6|2384.4|2381.4|2384.6|2381.9|2383.4|2380.4|169
1634706300000|2021-10-20 05:05:00|2384.5|2381.5|2382.6|2379.6|2384.8|2381.8|2381.9|2378.9|189
1634706600000|2021-10-20 05:10:00|2382.5|2379.5|2384.2|2381.2|2385.3|2382.3|2381.8|2379.3|277
1634706900000|2021-10-20 05:15:00|2384|2381|2383.3|2380.3|2384.1|2381.1|2381.8|2379.3|289
1634707200000|2021-10-20 05:20:00|2383.4|2380.4|2383.9|2380.9|2383.9|2381|2382.2|2379.6|159
1634707500000|2021-10-20 05:25:00|2384|2381|2383.9|2380.9|2384.4|2381.4|2381.7|2378.7|225
1634707800000|2021-10-20 05:30:00|2383.8|2380.8|2383.2|2380.2|2385|2382|2381.2|2378.2|453
1634708100000|2021-10-20 05:35:00|2383.3|2380.3|2384|2381|2384.9|2381.9|2382.4|2379.5|352
1634708400000|2021-10-20 05:40:00|2384.1|2381.1|2383.6|2380.6|2384.8|2381.9|2382.8|2380.2|260
1634708700000|2021-10-20 05:45:00|2383.7|2380.7|2390.1|2387.1|2390.6|2388|2382.9|2380.3|449
1634709000000|2021-10-20 05:50:00|2390.2|2387.2|2391.6|2388.6|2393.4|2390.4|2389.5|2386.8|605
1634709300000|2021-10-20 05:55:00|2391.7|2388.7|2392.8|2389.8|2393.8|2390.8|2391.3|2388.3|377
1634709600000|2021-10-20 06:00:00|2393.1|2390.1|2391.9|2389.9|2394|2391.1|2389.9|2387.4|720
1634709900000|2021-10-20 06:05:00|2392|2390|2393.3|2391.3|2394.2|2391.9|2391|2388.9|622
1634710200000|2021-10-20 06:10:00|2393.2|2391.2|2392.2|2390.2|2394.8|2392.5|2389.6|2387.3|731
1634710500000|2021-10-20 06:15:00|2392.3|2390.3|2388.3|2386.3|2393.2|2390.8|2388|2385.6|652
1634710800000|2021-10-20 06:20:00|2388.4|2386.4|2387.6|2385.6|2390.7|2388.2|2386.8|2384.8|517
1634711100000|2021-10-20 06:25:00|2387.5|2385.5|2386.9|2384.9|2389.3|2386.9|2386.9|2384.6|539
1634711400000|2021-10-20 06:30:00|2386.8|2384.8|2386.8|2384.8|2389.9|2387.2|2386.5|2383.7|594
1634711700000|2021-10-20 06:35:00|2386.9|2384.9|2387.6|2384.6|2388.8|2386|2386.5|2384.1|513
1634712000000|2021-10-20 06:40:00|2387.4|2384.4|2389.4|2386.4|2389.8|2387.1|2386.8|2384.4|546
1634712300000|2021-10-20 06:45:00|2389.5|2386.5|2390.1|2387.1|2390.4|2387.9|2388.1|2385.3|577
1634712600000|2021-10-20 06:50:00|2390|2387|2387.7|2384.7|2390.9|2388.4|2386.8|2384.4|511
1634712900000|2021-10-20 06:55:00|2387.5|2384.5|2387.5|2384.5|2389.3|2386.7|2386.5|2384|621
1634713200000|2021-10-20 07:00:00|2387|2385|2386|2383|2390.2|2387.2|2385.8|2382.8|644
1634713500000|2021-10-20 07:05:00|2386.1|2383.1|2384.6|2382.6|2386.2|2384|2384|2381.5|463
1634713800000|2021-10-20 07:10:00|2384.7|2382.7|2385.3|2382.3|2386.9|2384|2383.8|2380.8|516
1634714100000|2021-10-20 07:15:00|2385.4|2382.4|2388.3|2385.3|2389.7|2387|2385.2|2382.2|460
1634714400000|2021-10-20 07:20:00|2388.4|2385.4|2390.1|2387.1|2390.4|2388|2387.3|2384.9|415
1634714700000|2021-10-20 07:25:00|2390.2|2387.2|2387.9|2385.9|2390.4|2387.9|2387.6|2385.3|387
1634715000000|2021-10-20 07:30:00|2388|2386|2386.2|2383.2|2389.8|2387.2|2385.1|2382.5|622
1634715300000|2021-10-20 07:35:00|2386.3|2383.3|2386.2|2383.2|2387.3|2384.3|2384.6|2382.2|552
1634715600000|2021-10-20 07:40:00|2386.3|2383.3|2385.5|2382.5|2387|2384.1|2384.9|2382.2|541
1634715900000|2021-10-20 07:45:00|2384.9|2382.9|2384.4|2382.4|2386.1|2383.7|2384.3|2381.8|473
1634716200000|2021-10-20 07:50:00|2384.5|2382.5|2386.5|2384.5|2387.1|2384.6|2384.1|2381.9|357
1634716500000|2021-10-20 07:55:00|2386.4|2384.4|2387.2|2385.2|2388.5|2385.9|2385.3|2382.6|565
1634716800000|2021-10-20 08:00:00|2387.1|2385.1|2390.6|2388.6|2391.2|2388.7|2385.9|2383.4|607
1634717100000|2021-10-20 08:05:00|2390.5|2388.5|2389.8|2386.8|2391.1|2388.5|2389.2|2386.5|514
1634717400000|2021-10-20 08:10:00|2389.9|2386.9|2391.7|2388.7|2392.1|2389.2|2388.4|2385.9|338
1634717700000|2021-10-20 08:15:00|2391.8|2388.8|2393.2|2390.2|2393.3|2390.6|2390.4|2388|507
1634718000000|2021-10-20 08:20:00|2393.5|2390.5|2395.5|2392.5|2395.8|2393|2392.4|2389.9|422
1634718300000|2021-10-20 08:25:00|2395.6|2392.6|2394.5|2391.5|2396.1|2393.3|2393.1|2390.5|416
1634718600000|2021-10-20 08:30:00|2394.4|2391.4|2394|2391|2396|2393.4|2392.8|2390.2|451
1634718900000|2021-10-20 08:35:00|2393.9|2390.9|2397.5|2394.5|2397.6|2394.9|2393.9|2390.9|528
1634719200000|2021-10-20 08:40:00|2397.4|2394.4|2395.5|2392.5|2397.6|2395|2394.4|2391.8|454
1634719500000|2021-10-20 08:45:00|2395.6|2392.6|2395.4|2393.4|2396.9|2394.3|2394.6|2392.2|290
1634719800000|2021-10-20 08:50:00|2395.5|2393.5|2393|2390|2396|2393.5|2391.7|2389.4|459
1634720100000|2021-10-20 08:55:00|2393.1|2390.1|2394.5|2391.5|2394.9|2392|2392.6|2389.6|274
1634720400000|2021-10-20 09:00:00|2394.4|2391.4|2392.4|2389.4|2394.5|2392|2391.7|2389.1|354
1634720700000|2021-10-20 09:05:00|2392|2390|2394.4|2392.4|2394.9|2392.5|2391.8|2389.4|358
1634721000000|2021-10-20 09:10:00|2394.5|2392.5|2391.4|2389.4|2394.8|2392.6|2391.1|2388.7|230
1634721300000|2021-10-20 09:15:00|2391.5|2389.5|2390.4|2388.4|2392.2|2389.7|2390.4|2387.8|230
1634721600000|2021-10-20 09:20:00|2390.5|2388.5|2389.8|2387.8|2390.6|2388.6|2389|2386.7|283
1634721900000|2021-10-20 09:25:00|2389.9|2387.9|2390.4|2388.4|2391.2|2388.5|2389.4|2386.9|237
1634722200000|2021-10-20 09:30:00|2390.3|2388.3|2392.2|2390.2|2393.2|2390.8|2390.2|2388.2|266
1634722500000|2021-10-20 09:35:00|2392.3|2390.3|2393.4|2391.4|2394.2|2391.8|2391.9|2389.9|300
1634722800000|2021-10-20 09:40:00|2393.3|2391.3|2393.2|2391.2|2393.9|2391.6|2392.3|2390.1|298
1634723100000|2021-10-20 09:45:00|2393.3|2391.3|2395.2|2392.2|2395.3|2392.9|2392.6|2390.2|247
1634723400000|2021-10-20 09:50:00|2394.7|2392.7|2395.5|2392.5|2395.7|2393.2|2394|2392|196
1634723700000|2021-10-20 09:55:00|2395.6|2392.6|2394.2|2391.2|2395.6|2392.6|2392.2|2389.7|183
1634724000000|2021-10-20 10:00:00|2393.8|2391.8|2394.3|2391.3|2395.1|2392.7|2392.8|2390.5|364
1634724300000|2021-10-20 10:05:00|2394|2392|2392.3|2389.3|2394.9|2392.5|2391.8|2388.9|334
1634724600000|2021-10-20 10:10:00|2392.2|2389.2|2391.8|2388.8|2393.3|2390.5|2390.6|2388.1|216
1634724900000|2021-10-20 10:15:00|2391.7|2388.7|2392.7|2389.7|2393.5|2390.8|2391.3|2388.3|242
1634725200000|2021-10-20 10:20:00|2392.8|2389.8|2394.1|2391.1|2394.8|2391.8|2392.6|2389.6|278
1634725500000|2021-10-20 10:25:00|2394.2|2391.2|2394.6|2391.6|2395|2392.6|2393.5|2391|220
1634725800000|2021-10-20 10:30:00|2394.5|2391.5|2397.4|2394.4|2397.8|2395.4|2393.9|2390.9|318
1634726100000|2021-10-20 10:35:00|2396.9|2394.9|2396.9|2393.9|2397.9|2395.3|2395.4|2393.1|350
1634726400000|2021-10-20 10:40:00|2397|2394|2396|2394|2397|2394.5|2395.8|2392.8|220
1634726700000|2021-10-20 10:45:00|2395.8|2393.8|2397.4|2394.4|2397.5|2394.5|2395.8|2393.2|216
1634727000000|2021-10-20 10:50:00|2397.5|2394.5|2398.5|2395.5|2398.6|2395.6|2396.5|2393.9|245
1634727300000|2021-10-20 10:55:00|2398.6|2395.6|2396.7|2393.7|2399.8|2397.2|2396.5|2393.5|389
1634727600000|2021-10-20 11:00:00|2396.8|2393.8|2397.6|2394.6|2399.8|2397.2|2395.9|2393.1|416
1634727900000|2021-10-20 11:05:00|2397.7|2394.7|2398.1|2395.1|2399.1|2396.1|2396.6|2393.6|528
1634728200000|2021-10-20 11:10:00|2398|2395|2396.3|2393.3|2398.4|2395.8|2395.8|2393.3|441
1634728500000|2021-10-20 11:15:00|2395.8|2393.8|2395.4|2392.4|2397.4|2394.9|2394.6|2392.1|389
1634728800000|2021-10-20 11:20:00|2395.3|2392.3|2393.3|2390.3|2395.9|2393.1|2392.5|2389.9|437
1634729100000|2021-10-20 11:25:00|2392.7|2390.7|2391.5|2388.5|2393.1|2390.9|2390.1|2387.7|390
1634729400000|2021-10-20 11:30:00|2391.3|2388.3|2394.3|2391.3|2394.5|2391.5|2390.9|2388.1|389
1634729700000|2021-10-20 11:35:00|2394.4|2391.4|2395.2|2392.2|2396.3|2393.4|2394.3|2391.3|315
1634730000000|2021-10-20 11:40:00|2395.1|2392.1|2389.3|2386.3|2395.2|2392.4|2388.3|2385.8|404
1634730300000|2021-10-20 11:45:00|2389.2|2386.2|2390.4|2387.4|2391.3|2388.7|2388.6|2386.2|270
1634730600000|2021-10-20 11:50:00|2390.3|2387.3|2390.7|2387.7|2392.1|2389.4|2389.6|2387.1|302
1634730900000|2021-10-20 11:55:00|2390.8|2387.8|2390.3|2387.3|2391.3|2388.7|2389.6|2387|305
1634731200000|2021-10-20 12:00:00|2390.4|2387.4|2403.2|2400.2|2403.5|2401.1|2390.4|2387.4|863
1634731500000|2021-10-20 12:05:00|2403.1|2400.1|2406.6|2404.6|2407.3|2405.3|2401.8|2399.3|814
1634731800000|2021-10-20 12:10:00|2406.7|2404.7|2408.3|2405.3|2409.7|2406.7|2405.8|2403.2|767
1634732100000|2021-10-20 12:15:00|2408.2|2405.2|2406.6|2403.6|2411|2408|2406.5|2403.5|671
1634732400000|2021-10-20 12:20:00|2406.5|2403.5|2403.8|2400.8|2406.9|2403.9|2402.5|2400.1|707
1634732700000|2021-10-20 12:25:00|2403.7|2400.7|2408.9|2406.9|2410.3|2407.6|2402.4|2399.8|649
1634733000000|2021-10-20 12:30:00|2408.5|2406.5|2412.4|2409.4|2415.6|2412.7|2408.5|2405.9|715
1634733300000|2021-10-20 12:35:00|2412.7|2409.7|2418.6|2415.6|2418.6|2416.1|2412.2|2409.3|730
1634733600000|2021-10-20 12:40:00|2419.1|2416.1|2415.4|2412.4|2419.7|2417|2412.5|2410.5|873
1634733900000|2021-10-20 12:45:00|2415.3|2412.3|2421.3|2418.3|2421.4|2418.9|2414.4|2411.6|835
1634734200000|2021-10-20 12:50:00|2421.2|2418.2|2417.9|2414.9|2421.5|2419|2416.5|2414.1|604
1634734500000|2021-10-20 12:55:00|2418|2415|2417.2|2414.2|2419.5|2416.9|2415.3|2412.7|828
1634734800000|2021-10-20 13:00:00|2417.1|2414.1|2411|2408|2419.1|2416.1|2410.6|2407.6|1160
1634735100000|2021-10-20 13:05:00|2410.8|2407.8|2411.1|2408.1|2413.1|2410.2|2408.3|2405.5|943
1634735400000|2021-10-20 13:10:00|2411.2|2408.2|2412.8|2409.8|2414.8|2411.8|2410.6|2407.9|836
1634735700000|2021-10-20 13:15:00|2412.7|2409.7|2407.1|2405.1|2415.3|2412.8|2406.9|2404.7|905
1634736000000|2021-10-20 13:20:00|2407|2405|2411.6|2409.6|2413.5|2411|2407|2404.9|958
1634736300000|2021-10-20 13:25:00|2411.7|2409.7|2398.9|2395.9|2411.7|2409.7|2398.5|2395.8|975
1634736600000|2021-10-20 13:30:00|2398.6|2395.6|2394.7|2391.7|2399.3|2396.5|2391|2388.4|1395
1634736900000|2021-10-20 13:35:00|2394.2|2392.2|2403.4|2400.4|2403.8|2401|2391.2|2388.7|922
1634737200000|2021-10-20 13:40:00|2403|2401|2403.3|2401.3|2406.8|2403.9|2401.9|2399.3|1079
1634737500000|2021-10-20 13:45:00|2403.4|2401.4|2408|2405|2408|2405.5|2402.9|2400.5|846
1634737800000|2021-10-20 13:50:00|2408.1|2405.1|2405.6|2402.6|2409.2|2406.2|2404.5|2401.8|778
1634738100000|2021-10-20 13:55:00|2405.8|2402.8|2407.1|2405.1|2410.1|2407.6|2404.8|2402.2|951
1634738400000|2021-10-20 14:00:00|2407|2405|2405.7|2403.7|2408.3|2405.8|2401.1|2398.1|1070
1634738700000|2021-10-20 14:05:00|2406.3|2403.3|2401.3|2398.3|2406.3|2403.7|2401.1|2398.3|822
1634739000000|2021-10-20 14:10:00|2401.1|2399.1|2402.1|2399.1|2403.2|2400.8|2399.6|2396.7|807
1634739300000|2021-10-20 14:15:00|2402.2|2399.2|2404.4|2401.4|2404.7|2402.2|2401.1|2398.5|747
1634739600000|2021-10-20 14:20:00|2404.5|2401.5|2404.4|2401.4|2405.7|2403.1|2402|2399.3|702
1634739900000|2021-10-20 14:25:00|2404.6|2401.6|2410.7|2407.7|2413.2|2410.6|2402.8|2400.2|866
1634740200000|2021-10-20 14:30:00|2410.4|2407.4|2414.9|2411.9|2416.1|2413.7|2410.3|2407.3|855
1634740500000|2021-10-20 14:35:00|2414.8|2411.8|2412.1|2410.1|2416.4|2413.8|2412|2409.3|781
1634740800000|2021-10-20 14:40:00|2412.2|2410.2|2415.9|2413.9|2416.4|2414.4|2412.2|2410.2|665
1634741100000|2021-10-20 14:45:00|2415.8|2413.8|2420.6|2417.6|2421.2|2418.5|2415.8|2413.8|702
1634741400000|2021-10-20 14:50:00|2421|2418|2417.1|2415.1|2422|2419.6|2415.8|2413.4|651
1634741700000|2021-10-20 14:55:00|2417|2415|2418.1|2416.1|2419.4|2416.8|2415.8|2413|659
1634742000000|2021-10-20 15:00:00|2418.7|2415.7|2423|2420|2423.1|2420.2|2418|2415.5|793
1634742300000|2021-10-20 15:05:00|2422.8|2419.8|2422.4|2420.4|2423.6|2421|2419.6|2417.2|673
1634742600000|2021-10-20 15:10:00|2422.3|2420.3|2423.4|2421.4|2425.5|2423|2422|2419.7|534
1634742900000|2021-10-20 15:15:00|2423.3|2421.3|2423.1|2421.1|2424.5|2422|2421.7|2419|459
1634743200000|2021-10-20 15:20:00|2423.2|2421.2|2424.5|2422.5|2425.5|2422.9|2422|2419.5|600
1634743500000|2021-10-20 15:25:00|2425|2422|2424.9|2421.9|2426.4|2424|2423.6|2421|587
1634743800000|2021-10-20 15:30:00|2425|2422|2425.8|2423.8|2426.9|2424.9|2424.5|2421.7|431
1634744100000|2021-10-20 15:35:00|2425.5|2423.5|2425.9|2423.9|2427.1|2424.8|2424.9|2422.4|448
1634744400000|2021-10-20 15:40:00|2426|2424|2422.1|2420.1|2430.4|2427.9|2421.8|2419.2|521
1634744700000|2021-10-20 15:45:00|2422.2|2420.2|2436.5|2434.5|2436.9|2434.9|2421.9|2419.3|566
1634745000000|2021-10-20 15:50:00|2436.4|2434.4|2431.8|2428.8|2436.5|2434.5|2430.7|2428.5|578
1634745300000|2021-10-20 15:55:00|2431.7|2428.7|2431.7|2429.7|2434.8|2432.8|2430|2427.5|483
1634745600000|2021-10-20 16:00:00|2431.6|2429.6|2431.2|2429.2|2433.7|2431.5|2431.2|2428.6|554
1634745900000|2021-10-20 16:05:00|2431.3|2429.3|2436.3|2434.3|2437.3|2435.3|2431.2|2429.2|486
1634746200000|2021-10-20 16:10:00|2436|2434|2435|2433|2436.8|2434.5|2433.2|2431.2|495
1634746500000|2021-10-20 16:15:00|2434.9|2432.9|2433.8|2431.8|2435.7|2433.5|2433.3|2431.1|410
1634746800000|2021-10-20 16:20:00|2433.9|2431.9|2435.4|2433.4|2436|2434|2433.2|2431.2|399
1634747100000|2021-10-20 16:25:00|2435.5|2433.5|2434.5|2432.5|2437.6|2435.2|2433.7|2431.7|483
1634747400000|2021-10-20 16:30:00|2434.6|2432.6|2435.8|2433.8|2437.8|2435.8|2433.2|2431.2|541
1634747700000|2021-10-20 16:35:00|2435.9|2433.9|2436.6|2434.6|2438.4|2436.4|2435.8|2433.8|496
1634748000000|2021-10-20 16:40:00|2436.9|2434.9|2437.4|2435.4|2438|2436|2436.7|2434.7|389
1634748300000|2021-10-20 16:45:00|2437.5|2435.5|2441.4|2439.4|2443|2441|2437|2435|406
1634748600000|2021-10-20 16:50:00|2441.5|2439.5|2442.4|2440.4|2442.9|2440.6|2440.9|2438.9|400
1634748900000|2021-10-20 16:55:00|2442.3|2440.3|2443.1|2440.1|2443.3|2440.9|2441.3|2438.7|513
1634749200000|2021-10-20 17:00:00|2442.6|2440.6|2437.7|2434.7|2443.8|2441.3|2437.1|2434.1|835
1634749500000|2021-10-20 17:05:00|2437.6|2434.6|2436.5|2433.5|2439.4|2436.7|2436.2|2433.2|652
1634749800000|2021-10-20 17:10:00|2436.4|2433.4|2436.9|2433.9|2438.2|2435.3|2435.7|2432.7|539
1634750100000|2021-10-20 17:15:00|2436.8|2433.8|2439.4|2437.4|2440.2|2437.9|2436.4|2433.4|463
1634750400000|2021-10-20 17:20:00|2439.8|2437.8|2436.7|2434.7|2440.6|2437.9|2436.3|2433.9|496
1634750700000|2021-10-20 17:25:00|2436.6|2434.6|2436.9|2433.9|2437.3|2435.2|2434.2|2431.8|573
1634751000000|2021-10-20 17:30:00|2437.1|2434.1|2434.5|2431.5|2437.5|2435|2433.7|2431.3|411
1634751300000|2021-10-20 17:35:00|2434.2|2432.2|2436.5|2433.5|2437.1|2434.9|2434|2431.4|438
1634751600000|2021-10-20 17:40:00|2436.4|2433.4|2437|2435|2437.8|2435.4|2435.3|2433.1|265
1634751900000|2021-10-20 17:45:00|2436.9|2434.9|2436.3|2434.3|2438.1|2436|2436.2|2434|293
1634752200000|2021-10-20 17:50:00|2436.4|2434.4|2437.9|2435.9|2438|2436|2436.1|2434.1|201
1634752500000|2021-10-20 17:55:00|2438|2436|2438.4|2435.4|2438.7|2436|2435.4|2433.2|256
1634752800000|2021-10-20 18:00:00|2438.3|2435.3|2436.3|2433.3|2438.5|2435.5|2435.9|2433.1|290
1634753100000|2021-10-20 18:05:00|2436.2|2433.2|2437.8|2435.8|2438.5|2436.1|2436.2|2433.2|175
1634753400000|2021-10-20 18:10:00|2437.9|2435.9|2437.8|2435.8|2438.5|2436.4|2437.4|2435.2|170
1634753700000|2021-10-20 18:15:00|2437.7|2435.7|2437.9|2435.9|2438.8|2436.1|2437.3|2434.9|184
1634754000000|2021-10-20 18:20:00|2437.8|2435.8|2437.7|2435.7|2438.7|2436.7|2437.4|2435.4|172
1634754300000|2021-10-20 18:25:00|2437.6|2435.6|2438.1|2435.1|2438.3|2436|2436.9|2434.7|180
1634754600000|2021-10-20 18:30:00|2438|2435|2438.4|2436.4|2438.6|2436.6|2437.3|2434.7|152
1634754900000|2021-10-20 18:35:00|2438.3|2436.3|2438.7|2436.7|2439|2437|2438|2435.3|130
1634755200000|2021-10-20 18:40:00|2438.6|2436.6|2437.9|2434.9|2439.2|2436.8|2437.3|2434.9|140
1634755500000|2021-10-20 18:45:00|2438|2435|2437.9|2435.9|2438.9|2436.6|2437.2|2434.8|138
1634755800000|2021-10-20 18:50:00|2438|2436|2438.4|2436.4|2438.9|2436.9|2437.6|2435.5|157
1634756100000|2021-10-20 18:55:00|2438.3|2436.3|2438.2|2436.2|2439.9|2437.4|2437.6|2435.4|270
1634756400000|2021-10-20 19:00:00|2438|2436|2439.2|2436.2|2439.2|2436.9|2437.6|2435.4|188
1634756700000|2021-10-20 19:05:00|2439|2436|2438.5|2435.5|2439.1|2436.6|2437.6|2435.3|194
1634757000000|2021-10-20 19:10:00|2438.6|2435.6|2436.3|2433.3|2438.9|2436.4|2435.7|2433.3|109
1634757300000|2021-10-20 19:15:00|2436.2|2433.2|2437.4|2434.4|2437.5|2435.2|2435.4|2432.9|153
1634757600000|2021-10-20 19:20:00|2437.3|2434.3|2436|2433|2437.5|2434.5|2435.4|2432.9|109
1634757900000|2021-10-20 19:25:00|2436.1|2433.1|2434.6|2432.6|2436.5|2434|2434.5|2432.5|128
1634758200000|2021-10-20 19:30:00|2435|2433|2435.7|2433.7|2436.2|2434.1|2434.8|2432.2|154
1634758500000|2021-10-20 19:35:00|2435.6|2433.6|2435.8|2433.8|2436.7|2434.4|2435.5|2433.5|150
1634758800000|2021-10-20 19:40:00|2435.9|2433.9|2435.7|2433.7|2436.5|2434.5|2435.2|2433.2|191
1634759100000|2021-10-20 19:45:00|2435.9|2433.9|2435.9|2433.9|2436.3|2434|2435.2|2432.8|121
1634759400000|2021-10-20 19:50:00|2435.8|2433.8|2435.8|2433.8|2436.4|2434.4|2435.4|2433.4|195
1634759700000|2021-10-20 19:55:00|2435.9|2433.9|2435|2433|2436|2434|2434.4|2431.8|237
1634760000000|2021-10-20 20:00:00|2435.3|2433.3|2435.8|2433.8|2436.2|2434|2435.2|2432.9|142
1634760300000|2021-10-20 20:05:00|2435.9|2433.9|2435.3|2433.3|2436.3|2434.3|2435.1|2432.8|152
1634760600000|2021-10-20 20:10:00|2435.6|2433.6|2435.1|2433.1|2436.3|2433.9|2434.2|2432.1|117
1634760900000|2021-10-20 20:15:00|2435|2433|2434.8|2432.8|2435.7|2433.1|2434.4|2431.7|104
1634761200000|2021-10-20 20:20:00|2434.7|2432.7|2432.8|2429.8|2435.3|2432.8|2432.6|2429.6|132
1634761500000|2021-10-20 20:25:00|2432.9|2429.9|2431.5|2428.5|2433.2|2430.2|2430.9|2427.9|202
1634761800000|2021-10-20 20:30:00|2431.4|2428.4|2431.8|2428.8|2432.5|2429.5|2431.4|2428.4|120
1634762100000|2021-10-20 20:35:00|2431.9|2428.9|2431.5|2428.5|2432.3|2429.3|2431|2428|110
1634762400000|2021-10-20 20:40:00|2431.4|2428.4|2431.4|2428.4|2431.9|2429.4|2430.8|2427.8|98
1634762700000|2021-10-20 20:45:00|2431.5|2428.5|2431.6|2428.6|2432.7|2429.7|2431.1|2428.1|129
1634763000000|2021-10-20 20:50:00|2431.5|2428.5|2432.4|2429.4|2432.7|2429.7|2430.3|2427.3|151
1634763300000|2021-10-20 20:55:00|2431.9|2428.9|2429.6|2426.6|2432.9|2429.9|2428.9|2423.6|263
1634767200000|2021-10-20 22:00:00|2432.7|2429.7|2435.1|2432.1|2435.3|2433|2431.4|2427.7|261
1634767500000|2021-10-20 22:05:00|2434.7|2431.7|2433.7|2430.7|2435.5|2432.6|2433.3|2430.3|171
1634767800000|2021-10-20 22:10:00|2433.8|2430.8|2434.7|2431.7|2435.1|2432.8|2433.6|2430.6|161
1634768100000|2021-10-20 22:15:00|2434.6|2431.6|2434.1|2432.1|2435.2|2433.1|2433.6|2430.6|145
1634768400000|2021-10-20 22:20:00|2434|2432|2433.9|2430.9|2435.8|2432|2433.4|2429.8|122
1634768700000|2021-10-20 22:25:00|2433.6|2430.6|2433.7|2430.7|2436.6|2431.4|2433.2|2429|95
1634769000000|2021-10-20 22:30:00|2433.8|2430.8|2434.4|2431.4|2434.8|2431.8|2433.8|2430.8|99
1634769300000|2021-10-20 22:35:00|2434.3|2431.3|2434.5|2431.5|2435|2432|2433.9|2430.9|100
1634769600000|2021-10-20 22:40:00|2434.7|2431.7|2434.6|2431.6|2435.4|2432.4|2434.2|2431.2|126
1634769900000|2021-10-20 22:45:00|2434.4|2431.4|2434.1|2431.1|2435|2432|2433.6|2430.6|85
1634770200000|2021-10-20 22:50:00|2434|2431|2434|2431|2434.5|2431.5|2433.4|2430.4|75
1634770500000|2021-10-20 22:55:00|2433.8|2430.8|2432.8|2430.8|2434|2431|2432.8|2430.2|87
1634770800000|2021-10-20 23:00:00|2433.5|2430.5|2434|2431|2434.1|2431.5|2432.7|2429.9|124
1634771100000|2021-10-20 23:05:00|2433.9|2430.9|2433.6|2430.6|2433.9|2431|2432.6|2429.7|89
1634771400000|2021-10-20 23:10:00|2433.5|2430.5|2432.9|2429.9|2434.1|2431.1|2432.9|2429.9|91
1634771700000|2021-10-20 23:15:00|2433|2430|2431.9|2428.9|2433.1|2430.1|2430.8|2428.4|140
1634772000000|2021-10-20 23:20:00|2431.6|2429.6|2431.5|2428.5|2432.2|2429.8|2430.7|2428.1|102
1634772300000|2021-10-20 23:25:00|2431.4|2428.4|2433.4|2430.4|2433.8|2430.8|2431.3|2428.3|144
1634772600000|2021-10-20 23:30:00|2433.3|2430.3|2433|2430|2433.9|2430.9|2432.6|2429.6|79
1634772900000|2021-10-20 23:35:00|2433.1|2430.1|2433.4|2430.4|2433.7|2430.7|2432.8|2429.8|60
1634773200000|2021-10-20 23:40:00|2433.3|2430.3|2434.6|2431.6|2434.7|2431.7|2433.3|2430.3|104
1634773500000|2021-10-20 23:45:00|2434.5|2431.5|2433.8|2430.8|2434.6|2431.6|2433.4|2430.4|92
1634773800000|2021-10-20 23:50:00|2434|2431|2431.5|2428.5|2434.5|2431.5|2431.5|2428.5|126
1634774100000|2021-10-20 23:55:00|2431.6|2428.6|2430.5|2427.5|2431.7|2428.7|2430.4|2427.4|127
1634774400000|2021-10-21 00:00:00|2430.6|2427.6|2431.6|2428.6|2431.6|2428.6|2430.4|2427.4|267
1634774700000|2021-10-21 00:05:00|2431.5|2428.5|2432.1|2430.1|2433.4|2430.9|2431.5|2428.5|218
1634775000000|2021-10-21 00:10:00|2432|2430|2432.3|2429.3|2433.3|2430.8|2431.8|2429.3|208
1634775300000|2021-10-21 00:15:00|2432.4|2429.4|2431.2|2428.2|2432.6|2429.6|2430.1|2427.5|289
1634775600000|2021-10-21 00:20:00|2431.7|2428.7|2432.3|2429.3|2433.1|2430.3|2430.8|2427.8|257
1634775900000|2021-10-21 00:25:00|2432.4|2429.4|2431.5|2428.5|2432.9|2430.6|2431.3|2428.5|173
1634776200000|2021-10-21 00:30:00|2431.3|2428.3|2430.8|2427.8|2431.5|2428.9|2430.3|2427.4|197
1634776500000|2021-10-21 00:35:00|2430.7|2427.7|2430.9|2427.9|2431.4|2428.8|2430.3|2427.6|181
1634776800000|2021-10-21 00:40:00|2430.8|2427.8|2432.8|2429.8|2432.9|2429.9|2430.7|2427.7|96
1634777100000|2021-10-21 00:45:00|2432.9|2429.9|2435.3|2432.3|2435.8|2433.2|2432.7|2429.8|212
1634777400000|2021-10-21 00:50:00|2435.2|2432.2|2436.3|2433.3|2438.1|2435.9|2434.6|2431.9|297
1634777700000|2021-10-21 00:55:00|2436.2|2433.2|2437.2|2434.2|2437.5|2435.1|2435.2|2432.5|220
1634778000000|2021-10-21 01:00:00|2437.3|2434.3|2433.4|2430.4|2439.1|2436.1|2433.4|2430.4|639
1634778300000|2021-10-21 01:05:00|2433.3|2430.3|2438|2435|2439.5|2436.5|2432.7|2429.9|647
1634778600000|2021-10-21 01:10:00|2438.2|2435.2|2433.9|2430.9|2438.5|2435.5|2433.1|2430.1|614
1634778900000|2021-10-21 01:15:00|2433.8|2430.8|2435|2432|2436.9|2433.9|2433.3|2430.3|471
1634779200000|2021-10-21 01:20:00|2435.1|2432.1|2435.3|2432.3|2436.3|2433.6|2433.3|2430.4|436
1634779500000|2021-10-21 01:25:00|2435.4|2432.4|2431.7|2428.7|2435.4|2432.7|2430.4|2427.9|378
1634779800000|2021-10-21 01:30:00|2431.9|2428.9|2435|2432|2435|2432|2431.3|2428.7|413
1634780100000|2021-10-21 01:35:00|2434.8|2431.8|2434.8|2431.8|2436.4|2433.8|2432.2|2429.7|536
1634780400000|2021-10-21 01:40:00|2434.7|2431.7|2435.6|2432.6|2436.7|2434.3|2434.6|2431.7|439
1634780700000|2021-10-21 01:45:00|2435.3|2432.3|2436.4|2433.4|2436.5|2433.8|2434.7|2431.7|359
1634781000000|2021-10-21 01:50:00|2436.3|2433.3|2442.5|2439.5|2442.7|2439.7|2436.3|2433.3|421
1634781300000|2021-10-21 01:55:00|2442.6|2439.6|2442.5|2440.5|2443.9|2441.6|2441.1|2438.4|571
1634781600000|2021-10-21 02:00:00|2442.3|2440.3|2441.1|2439.1|2443.2|2441|2440.4|2438|410
1634781900000|2021-10-21 02:05:00|2441.7|2438.7|2443.4|2441.4|2444.1|2441.8|2440.9|2438.2|500
1634782200000|2021-10-21 02:10:00|2444|2441|2442.9|2440.9|2446.1|2443.6|2442.7|2440.5|486
1634782500000|2021-10-21 02:15:00|2442.7|2440.7|2442.1|2440.1|2443.5|2441.2|2441.8|2439.3|218
1634782800000|2021-10-21 02:20:00|2442|2440|2441.6|2438.6|2442.5|2440.2|2441|2438.3|223
1634783100000|2021-10-21 02:25:00|2441.1|2439.1|2440.8|2438.8|2442.1|2439.5|2439.5|2437.1|242
1634783400000|2021-10-21 02:30:00|2440.7|2438.7|2444|2441|2444.8|2442.3|2440.5|2438|460
1634783700000|2021-10-21 02:35:00|2444.2|2441.2|2446.2|2443.2|2446.9|2444.5|2443.6|2440.9|535
1634784000000|2021-10-21 02:40:00|2446.1|2443.1|2442.2|2440.2|2446.2|2443.6|2442.1|2439.6|376
1634784300000|2021-10-21 02:45:00|2442.3|2440.3|2443.9|2440.9|2443.9|2441.3|2441.4|2438.8|415
1634784600000|2021-10-21 02:50:00|2443.5|2440.5|2441.7|2438.7|2443.5|2440.5|2439.5|2436.8|523
1634784900000|2021-10-21 02:55:00|2441.6|2438.6|2440.8|2438.8|2442.5|2439.6|2439.7|2437.1|413
1634785200000|2021-10-21 03:00:00|2440.9|2437.8|2443.3|2441.3|2444.3|2442.1|2439.1|2436.5|576
1634785500000|2021-10-21 03:05:00|2443.2|2441.2|2442.5|2439.5|2443.9|2441.4|2440.6|2438.1|590
1634785800000|2021-10-21 03:10:00|2442|2440|2443.9|2440.9|2444.1|2441.7|2441|2438.2|411
1634786100000|2021-10-21 03:15:00|2443.8|2440.8|2441.7|2438.7|2444|2441|2440.6|2437.6|383
1634786400000|2021-10-21 03:20:00|2441.6|2438.6|2440.8|2437.8|2443.8|2441.2|2440.7|2437.7|373
1634786700000|2021-10-21 03:25:00|2440.9|2437.9|2443|2440|2443.4|2440.4|2440.4|2437.4|362
1634787000000|2021-10-21 03:30:00|2443.2|2440.2|2443.2|2440.2|2443.2|2440.8|2441.9|2439.2|183
1634787300000|2021-10-21 03:35:00|2443.3|2440.3|2443.4|2440.4|2444.1|2441.4|2442.7|2440.1|244
1634787600000|2021-10-21 03:40:00|2443.5|2440.5|2442.9|2439.9|2443.7|2441|2442.3|2439.7|196
1634787900000|2021-10-21 03:45:00|2443|2440|2443.8|2440.8|2444.2|2441.2|2442.4|2439.7|106
1634788200000|2021-10-21 03:50:00|2443.7|2440.7|2443.5|2440.5|2444.1|2441.1|2442.6|2440.1|106
1634788500000|2021-10-21 03:55:00|2443.6|2440.6|2442.4|2440.4|2443.6|2441.1|2442.1|2439.8|132
1634788800000|2021-10-21 04:00:00|2442.2|2440.2|2441.2|2439.2|2443.2|2440.8|2440.9|2438.7|204
1634789100000|2021-10-21 04:05:00|2441.1|2439.1|2439.5|2437.5|2441.7|2439.5|2439|2436.7|282
1634789400000|2021-10-21 04:10:00|2439.6|2437.6|2435.1|2433.1|2440.2|2438.2|2435.1|2432.7|420
1634789700000|2021-10-21 04:15:00|2435.3|2433.3|2438.9|2436.9|2439|2437|2435.2|2432.6|327
1634790000000|2021-10-21 04:20:00|2438.8|2436.8|2438.9|2436.9|2440.1|2437.5|2438.4|2436.1|192
1634790300000|2021-10-21 04:25:00|2438.8|2436.8|2437.8|2434.8|2439.5|2437.5|2437.4|2434.7|320
1634790600000|2021-10-21 04:30:00|2437.3|2435.3|2436.7|2433.7|2438.6|2436.2|2435.6|2432.9|427
1634790900000|2021-10-21 04:35:00|2436.6|2433.6|2438.9|2435.9|2438.9|2435.9|2435.7|2433.3|259
1634791200000|2021-10-21 04:40:00|2439|2436|2439.1|2436.1|2439.6|2437.1|2438.3|2435.7|172
1634791500000|2021-10-21 04:45:00|2439.3|2436.3|2437.4|2435.4|2439.4|2437|2436.7|2434.3|204
1634791800000|2021-10-21 04:50:00|2437.5|2435.5|2438.2|2435.2|2439.3|2436.8|2437.2|2434.7|196
1634792100000|2021-10-21 04:55:00|2438.3|2435.3|2438.2|2435.2|2438.8|2435.8|2438|2435|169
1634792400000|2021-10-21 05:00:00|2438.1|2435.1|2435.8|2432.8|2438.1|2435.1|2435.3|2432.3|224
1634792700000|2021-10-21 05:05:00|2436|2433|2437.5|2434.5|2438.3|2435.3|2435.8|2432.8|263
1634793000000|2021-10-21 05:10:00|2437.6|2434.6|2437|2434|2438.8|2436.2|2437|2434|225
1634793300000|2021-10-21 05:15:00|2437.1|2434.1|2433.7|2430.7|2437.2|2434.2|2433.6|2430.6|288
1634793600000|2021-10-21 05:20:00|2434.2|2431.2|2434.7|2431.7|2435.1|2432.1|2433.3|2430.3|267
1634793900000|2021-10-21 05:25:00|2434.8|2431.8|2435.2|2432.2|2436.1|2433.1|2434.1|2431.1|360
1634794200000|2021-10-21 05:30:00|2435.1|2432.1|2428.3|2425.3|2435.1|2432.1|2427.6|2424.6|799
1634794500000|2021-10-21 05:35:00|2428.2|2425.2|2431.1|2428.1|2431.6|2428.6|2424.4|2421.4|893
1634794800000|2021-10-21 05:40:00|2431.2|2428.2|2434.2|2432.2|2434.8|2432.3|2430.7|2427.7|646
1634795100000|2021-10-21 05:45:00|2434.1|2432.1|2439.2|2436.2|2440|2437|2432.7|2430.2|611
1634795400000|2021-10-21 05:50:00|2439|2437|2437.4|2434.4|2439.4|2437|2436.1|2433.5|526
1634795700000|2021-10-21 05:55:00|2437.3|2434.3|2444.5|2441.5|2444.7|2441.7|2436.9|2433.9|653
1634796000000|2021-10-21 06:00:00|2444.7|2441.7|2444.4|2441.4|2448.7|2445.7|2440.8|2438.3|766
1634796300000|2021-10-21 06:05:00|2444.3|2441.3|2446.5|2443.5|2450.2|2447.2|2444.2|2441.2|793
1634796600000|2021-10-21 06:10:00|2446.3|2443.3|2445.6|2443.6|2447.7|2445.6|2443.7|2441.1|549
1634796900000|2021-10-21 06:15:00|2445.7|2443.7|2440.6|2437.6|2446.7|2444.1|2439.7|2437|473
1634797200000|2021-10-21 06:20:00|2440.5|2437.5|2435.1|2433.1|2440.7|2437.7|2434.5|2431.5|495
1634797500000|2021-10-21 06:25:00|2435.2|2433.2|2431.2|2429.2|2437.1|2434.8|2431.2|2428.6|602
1634797800000|2021-10-21 06:30:00|2431.8|2428.8|2428.5|2425.5|2432.2|2429.5|2425.6|2423.5|800
1634798100000|2021-10-21 06:35:00|2428.1|2426.1|2427|2425|2428.9|2426.3|2425.2|2422.9|666
1634798400000|2021-10-21 06:40:00|2426.9|2424.9|2430.4|2427.4|2430.5|2428|2426.6|2424.1|586
1634798700000|2021-10-21 06:45:00|2429.5|2427.5|2430.7|2427.7|2430.9|2428.3|2427.4|2425.1|601
1634799000000|2021-10-21 06:50:00|2430.6|2427.6|2425.5|2423.5|2430.7|2427.9|2425.2|2423|717
1634799300000|2021-10-21 06:55:00|2425.4|2423.4|2423.8|2420.8|2426.8|2424.4|2421.7|2419.6|1108
1634799600000|2021-10-21 07:00:00|2423.9|2420.9|2415.5|2412.5|2423.9|2421.3|2412|2409.4|871
1634799900000|2021-10-21 07:05:00|2415.6|2412.6|2413.1|2410.1|2418.7|2415.9|2412.2|2409.2|562
1634800200000|2021-10-21 07:10:00|2413.4|2410.4|2415.1|2413.1|2418.1|2415.8|2411.7|2408.8|572
1634800500000|2021-10-21 07:15:00|2415.4|2413.4|2416.7|2414.7|2420.4|2417.6|2415|2412.5|696
1634800800000|2021-10-21 07:20:00|2416.6|2414.6|2417.5|2415.5|2420.1|2417.5|2416|2413.8|571
1634801100000|2021-10-21 07:25:00|2417.4|2415.4|2418.6|2416.6|2419.3|2416.7|2415.3|2412.8|652
1634801400000|2021-10-21 07:30:00|2418.5|2416.5|2421.3|2419.3|2422.4|2420.3|2416.7|2414.2|571
1634801700000|2021-10-21 07:35:00|2421.2|2419.2|2423.5|2420.5|2423.6|2421.3|2421.2|2419.2|502
1634802000000|2021-10-21 07:40:00|2423.3|2420.3|2421.9|2419.9|2423.3|2420.8|2421.6|2419.4|346
1634802300000|2021-10-21 07:45:00|2422|2420|2423.4|2420.4|2424|2421.4|2421.9|2419.4|423
1634802600000|2021-10-21 07:50:00|2423.5|2420.5|2422.7|2420.7|2424.2|2421.6|2422.6|2420.3|381
1634802900000|2021-10-21 07:55:00|2422.8|2420.8|2422.7|2420.7|2423.8|2421.4|2421.6|2419.5|439
1634803200000|2021-10-21 08:00:00|2422.6|2420.6|2420.7|2417.7|2423.5|2421.3|2419.4|2417.1|517
1634803500000|2021-10-21 08:05:00|2420.8|2417.8|2416.7|2414.7|2421.2|2418.8|2416.7|2414.3|469
1634803800000|2021-10-21 08:10:00|2416.6|2414.6|2417.7|2415.7|2419.1|2416.8|2416.5|2414|622
1634804100000|2021-10-21 08:15:00|2417.8|2415.8|2422.8|2420.8|2423.5|2421.2|2417.5|2415.4|409
1634804400000|2021-10-21 08:20:00|2422.6|2420.6|2422.8|2419.8|2423.8|2421.2|2422|2419.3|315
1634804700000|2021-10-21 08:25:00|2422.1|2420.1|2423.1|2420.1|2423.1|2420.6|2420.9|2418.5|384
1634805000000|2021-10-21 08:30:00|2423.2|2420.2|2423.8|2421.8|2424.7|2422.3|2422.3|2419.6|330
1634805300000|2021-10-21 08:35:00|2423.9|2421.9|2425.7|2423.7|2425.7|2423.7|2423.1|2420.7|240
1634805600000|2021-10-21 08:40:00|2426.1|2423.1|2425.9|2423.9|2426.9|2424.4|2424|2421.6|356
1634805900000|2021-10-21 08:45:00|2426.6|2423.6|2425.9|2422.9|2427.5|2425|2425.3|2422.7|339
1634806200000|2021-10-21 08:50:00|2426|2423|2426.3|2423.3|2426.9|2424.4|2425.2|2422.7|289
1634806500000|2021-10-21 08:55:00|2426.2|2423.2|2426.3|2424.3|2427.2|2424.9|2425.3|2422.8|225
1634806800000|2021-10-21 09:00:00|2426.4|2424.4|2423.9|2421.9|2427.3|2424.8|2423.6|2421.3|333
1634807100000|2021-10-21 09:05:00|2423.8|2421.8|2422.5|2419.5|2424.6|2422.2|2422|2419.5|298
1634807400000|2021-10-21 09:10:00|2422.6|2419.6|2423.6|2420.6|2424|2421.4|2422|2419.5|288
1634807700000|2021-10-21 09:15:00|2423.5|2420.5|2423.1|2421.1|2424|2421.5|2422.7|2420.2|312
1634808000000|2021-10-21 09:20:00|2423|2421|2423.3|2420.3|2424.4|2422.4|2422.6|2420.2|349
1634808300000|2021-10-21 09:25:00|2423.4|2420.4|2422.5|2420.5|2424.5|2421.9|2421.9|2419.5|320
1634808600000|2021-10-21 09:30:00|2423.1|2420.1|2423.4|2421.4|2423.9|2421.4|2421.8|2419.3|383
1634808900000|2021-10-21 09:35:00|2423.3|2421.3|2425.4|2423.4|2426|2423.5|2422.7|2420.3|238
1634809200000|2021-10-21 09:40:00|2425.3|2423.3|2428|2425|2428.1|2425.6|2425.3|2422.8|223
1634809500000|2021-10-21 09:45:00|2428.1|2425.1|2430.1|2427.1|2430.2|2427.7|2427.8|2425.1|224
1634809800000|2021-10-21 09:50:00|2430|2427|2430.8|2427.8|2431.6|2429.1|2429.5|2426.9|254
1634810100000|2021-10-21 09:55:00|2430.9|2427.9|2431|2428|2431.6|2429|2429|2426.7|281
1634810400000|2021-10-21 10:00:00|2430|2427.5|2428.8|2426.8|2430.3|2427.8|2428|2426|408
1634810700000|2021-10-21 10:05:00|2428.9|2426.9|2428.7|2425.7|2429.4|2426.9|2426.2|2424.2|328
1634811000000|2021-10-21 10:10:00|2428.2|2426.2|2428.6|2425.6|2429|2426.7|2426.6|2424|330
1634811300000|2021-10-21 10:15:00|2428.7|2425.7|2431.5|2428.5|2431.5|2429.1|2428.6|2425.7|265
1634811600000|2021-10-21 10:20:00|2431.4|2428.4|2429|2427|2431.6|2429.1|2428.3|2425.8|283
1634811900000|2021-10-21 10:25:00|2429.1|2427.1|2428.6|2426.6|2430.2|2427.7|2427.9|2425.8|288
1634812200000|2021-10-21 10:30:00|2428.7|2426.7|2431.9|2429.9|2432.6|2430.5|2428.6|2426.6|256
1634812500000|2021-10-21 10:35:00|2431.8|2429.8|2430.8|2428.8|2432.1|2430.1|2430|2427.9|257
1634812800000|2021-10-21 10:40:00|2430.9|2428.9|2430.3|2427.3|2432.9|2430.4|2429.6|2427|358
1634813100000|2021-10-21 10:45:00|2430.1|2427.1|2429.6|2426.6|2430.8|2428.4|2428.9|2426.2|232
1634813400000|2021-10-21 10:50:00|2429.5|2426.5|2428.1|2425.1|2429.9|2427.2|2427.1|2424.6|306
1634813700000|2021-10-21 10:55:00|2427.7|2425.7|2425.5|2422.5|2429.8|2427|2425.1|2422.1|356
1634814000000|2021-10-21 11:00:00|2425|2422|2419.4|2416.4|2425.4|2422.9|2418.5|2416|422
1634814300000|2021-10-21 11:05:00|2419.3|2417.3|2416.1|2413.1|2420.3|2417.8|2413.9|2411.4|566
1634814600000|2021-10-21 11:10:00|2416.2|2413.2|2413.5|2410.5|2416.5|2414|2410.5|2407.6|506
1634814900000|2021-10-21 11:15:00|2413.7|2410.7|2416|2414|2416.5|2414.5|2412.3|2409.9|568
1634815200000|2021-10-21 11:20:00|2415.9|2413.9|2414.1|2411.1|2417.1|2414.6|2412.8|2410.4|500
1634815500000|2021-10-21 11:25:00|2414|2412|2408.3|2405.3|2414.9|2412.4|2407.3|2405|663
1634815800000|2021-10-21 11:30:00|2408.4|2405.4|2410.3|2408.3|2413.7|2411.5|2407.6|2405.3|797
1634816100000|2021-10-21 11:35:00|2410.4|2408.4|2408.4|2406.4|2411.4|2409.1|2408.1|2405.7|716
1634816400000|2021-10-21 11:40:00|2408.1|2406.1|2409|2406|2411.4|2408.9|2407.3|2405.3|497
1634816700000|2021-10-21 11:45:00|2409.1|2406.1|2409.3|2407.3|2411.5|2409.1|2407.9|2405.5|659
1634817000000|2021-10-21 11:50:00|2409.4|2407.4|2415.7|2412.7|2416.5|2414.1|2408.8|2406.2|744
1634817300000|2021-10-21 11:55:00|2415.8|2412.8|2411.4|2409.4|2415.8|2412.8|2410.5|2408|720
1634817600000|2021-10-21 12:00:00|2411.6|2409.6|2411.3|2409.3|2413|2410.5|2408.5|2405.9|859
1634817900000|2021-10-21 12:05:00|2411.4|2409.4|2412.2|2410.2|2413.2|2411.2|2409.6|2407.3|697
1634818200000|2021-10-21 12:10:00|2412|2410|2411.1|2409.1|2413.2|2411.2|2408.5|2406.5|686
1634818500000|2021-10-21 12:15:00|2411.4|2409.4|2417.3|2415.3|2417.3|2415.3|2410.6|2408.6|640
1634818800000|2021-10-21 12:20:00|2417.4|2415.4|2419.8|2417.8|2421.1|2419.1|2417.4|2415.4|555
1634819100000|2021-10-21 12:25:00|2419.5|2417.5|2421|2418|2422.2|2419.2|2418.8|2416.8|423
1634819400000|2021-10-21 12:30:00|2421.1|2418.1|2424.2|2422.2|2426.8|2424.8|2420.9|2417.9|913
1634819700000|2021-10-21 12:35:00|2424.7|2422.7|2427.1|2425.1|2430.2|2428.2|2423.7|2421.7|747
1634820000000|2021-10-21 12:40:00|2427.2|2425.2|2427.1|2425.1|2430.1|2427.2|2424.4|2421.7|735
1634820300000|2021-10-21 12:45:00|2427|2425|2426.8|2423.8|2431.1|2428.7|2425.9|2422.9|747
1634820600000|2021-10-21 12:50:00|2427|2424|2427.2|2424.2|2432.5|2429.7|2424.7|2422.2|756
1634820900000|2021-10-21 12:55:00|2427.4|2424.4|2427|2424|2427.8|2425|2420.5|2417.5|845
1634821200000|2021-10-21 13:00:00|2427.1|2424.1|2424.9|2421.9|2429.6|2427.2|2420.5|2417.7|1066
1634821500000|2021-10-21 13:05:00|2424.8|2421.8|2423.8|2420.8|2427|2424.6|2422.2|2419.2|831
1634821800000|2021-10-21 13:10:00|2423.7|2420.7|2422.7|2419.7|2426.5|2423.8|2421.3|2418.8|710
1634822100000|2021-10-21 13:15:00|2422.5|2419.5|2419.3|2416.3|2424.1|2421.1|2418.7|2415.7|605
1634822400000|2021-10-21 13:20:00|2418.8|2415.8|2420.4|2417.4|2420.5|2417.5|2414|2411|818
1634822700000|2021-10-21 13:25:00|2420.3|2417.3|2418.5|2416.5|2424.2|2421.7|2417.5|2415.1|797
1634823000000|2021-10-21 13:30:00|2418.3|2416.3|2421.6|2418.6|2421.9|2419.4|2416.4|2413.5|1089
1634823300000|2021-10-21 13:35:00|2421.2|2419.2|2416.8|2414.8|2421.9|2419.3|2416.3|2414.3|1007
1634823600000|2021-10-21 13:40:00|2416.6|2414.6|2419.9|2416.9|2423.1|2420.1|2412.8|2410.4|1038
1634823900000|2021-10-21 13:45:00|2420|2417|2414.1|2412.1|2425.7|2422.7|2412.9|2410.6|986
1634824200000|2021-10-21 13:50:00|2414|2412|2411.6|2409.6|2416.8|2414.2|2407.3|2404.6|1143
1634824500000|2021-10-21 13:55:00|2412|2409|2413.2|2410.2|2416.1|2413.7|2407|2404.7|894
1634824800000|2021-10-21 14:00:00|2413.4|2410.4|2413.1|2411.1|2414.7|2411.8|2408.2|2405.2|1115
1634825100000|2021-10-21 14:05:00|2413.6|2410.6|2416.9|2414.9|2419.1|2416.5|2412.7|2410.2|869
1634825400000|2021-10-21 14:10:00|2416.8|2414.8|2419.4|2417.4|2419.7|2417.4|2414.5|2412.2|842
1634825700000|2021-10-21 14:15:00|2419.1|2417.1|2410.7|2408.7|2419.6|2417.3|2408.7|2406.2|887
1634826000000|2021-10-21 14:20:00|2410.6|2408.6|2411.8|2409.8|2414.7|2412.1|2409.1|2406.2|909
1634826300000|2021-10-21 14:25:00|2412|2410|2410|2407|2414.5|2412|2407.6|2405|858
1634826600000|2021-10-21 14:30:00|2409.9|2406.9|2411.8|2409.8|2414.7|2412.5|2407.5|2404.5|720
1634826900000|2021-10-21 14:35:00|2411.7|2409.7|2411.5|2408.5|2414.2|2411.8|2411.2|2408.3|639
1634827200000|2021-10-21 14:40:00|2411.6|2408.6|2414.8|2411.8|2415.2|2412.5|2409.4|2406.5|581
1634827500000|2021-10-21 14:45:00|2414.9|2411.9|2418.7|2416.7|2420.2|2418|2414.8|2411.9|641
1634827800000|2021-10-21 14:50:00|2418.8|2416.8|2418.3|2416.3|2420.3|2417.3|2416|2413.6|571
1634828100000|2021-10-21 14:55:00|2418.4|2416.4|2416.3|2414.3|2420.4|2418.2|2416.2|2414.2|534
1634828400000|2021-10-21 15:00:00|2416.2|2414.2|2412.8|2410.8|2417.4|2415.2|2410.8|2408.3|667
1634828700000|2021-10-21 15:05:00|2412.7|2410.7|2416.5|2413.5|2416.6|2413.9|2409.8|2407.5|586
1634829000000|2021-10-21 15:10:00|2416.4|2413.4|2414.2|2411.2|2417|2414.5|2412.7|2410.2|466
1634829300000|2021-10-21 15:15:00|2414.1|2411.1|2412.3|2410.3|2414.2|2411.7|2411.5|2408.8|441
1634829600000|2021-10-21 15:20:00|2412.4|2410.4|2416.6|2413.6|2417.8|2415.2|2411.7|2409.2|500
1634829900000|2021-10-21 15:25:00|2416.5|2413.5|2412.3|2410.3|2416.8|2414.4|2411.9|2409.5|533
1634830200000|2021-10-21 15:30:00|2412.2|2410.2|2410.6|2407.6|2413.9|2411.7|2409.8|2407.1|581
1634830500000|2021-10-21 15:35:00|2410.1|2408.1|2411.7|2409.7|2412.7|2410.2|2409.2|2406.7|533
1634830800000|2021-10-21 15:40:00|2411.6|2409.6|2413.7|2411.7|2414.2|2411.7|2411.5|2408.7|342
1634831100000|2021-10-21 15:45:00|2413.6|2411.6|2416.6|2413.6|2417.3|2414.7|2412.3|2409.8|469
1634831400000|2021-10-21 15:50:00|2416.7|2413.7|2417.3|2414.3|2418|2415.5|2416.2|2413.5|302
1634831700000|2021-10-21 15:55:00|2417.4|2414.4|2417.5|2414.5|2418|2415.4|2415.3|2412.8|376
1634832000000|2021-10-21 16:00:00|2417.4|2414.4|2416.8|2413.8|2417.8|2415.1|2415.8|2413.3|319
1634832300000|2021-10-21 16:05:00|2416.9|2413.9|2415.3|2413.3|2416.9|2414.4|2415.1|2412.6|242
1634832600000|2021-10-21 16:10:00|2415.4|2413.4|2417.3|2414.3|2417.3|2414.4|2414.8|2412.3|269
1634832900000|2021-10-21 16:15:00|2417.2|2414.2|2413.3|2410.3|2417.3|2414.8|2412.8|2410.2|227
1634833200000|2021-10-21 16:20:00|2413.2|2410.2|2411.7|2409.7|2413.8|2411.4|2411.2|2409.1|258
1634833500000|2021-10-21 16:25:00|2411.6|2409.6|2411.7|2409.7|2412.5|2410.1|2410.5|2408|174
1634833800000|2021-10-21 16:30:00|2411.6|2409.6|2412.2|2410.2|2413.1|2410.7|2410.8|2408.4|175
1634834100000|2021-10-21 16:35:00|2412.1|2410.1|2412.5|2409.5|2414.7|2412.2|2411.5|2408.9|211
1634834400000|2021-10-21 16:40:00|2412.4|2409.4|2411.8|2409.8|2412.8|2410.4|2411.6|2409|197
1634834700000|2021-10-21 16:45:00|2411.7|2409.7|2411.4|2409.4|2412.3|2410|2410.6|2408.2|231
1634835000000|2021-10-21 16:50:00|2411.3|2409.3|2414.4|2411.4|2414.8|2412.3|2410.7|2408.3|191
1634835300000|2021-10-21 16:55:00|2414.3|2411.3|2410.8|2407.8|2414.5|2411.6|2409.6|2407|372
1634835600000|2021-10-21 17:00:00|2409.8|2407.7|2409.8|2406.8|2410.9|2408.4|2409.5|2406.8|323
1634835900000|2021-10-21 17:05:00|2409.9|2406.9|2409.2|2407.2|2410|2407.4|2407.6|2404.8|310
1634836200000|2021-10-21 17:10:00|2409.4|2407.4|2409|2406|2410.3|2407.9|2408.6|2405.9|233
1634836500000|2021-10-21 17:15:00|2409.1|2406.1|2410.2|2408.2|2410.7|2408.6|2407.6|2405.3|206
1634836800000|2021-10-21 17:20:00|2410.3|2408.3|2412.2|2410.2|2412.9|2410.5|2410.1|2408.1|218
1634837100000|2021-10-21 17:25:00|2412.3|2410.3|2411.4|2409.4|2413.1|2410.4|2410.7|2408.2|266
1634837400000|2021-10-21 17:30:00|2411.5|2409.5|2411.6|2409.6|2413|2410.6|2411.2|2409.2|180
1634837700000|2021-10-21 17:35:00|2411.5|2409.5|2409.9|2407.9|2411.5|2409.5|2409.8|2407.6|237
1634838000000|2021-10-21 17:40:00|2409.7|2407.7|2407|2405|2410.1|2408.1|2407|2405|233
1634838300000|2021-10-21 17:45:00|2407.1|2405.1|2406.6|2404.6|2407.5|2405.5|2406.6|2404.6|192
1634838600000|2021-10-21 17:50:00|2406.7|2404.7|2403.2|2400.2|2406.8|2404.8|2402.8|2400.1|212
1634838900000|2021-10-21 17:55:00|2403.3|2400.3|2402.1|2400.1|2403.4|2400.9|2401.9|2399.5|190
1634839200000|2021-10-21 18:00:00|2402.2|2400.2|2404.1|2402.1|2404.5|2402.3|2401.7|2399.3|176
1634839500000|2021-10-21 18:05:00|2404.2|2402.2|2405.4|2402.4|2405.4|2402.6|2403.7|2401.2|214
1634839800000|2021-10-21 18:10:00|2405.3|2402.3|2405.2|2402.2|2406.4|2403.4|2404.2|2401.7|187
1634840100000|2021-10-21 18:15:00|2405.3|2402.3|2407.3|2404.3|2407.6|2405.1|2405.1|2402.1|200
1634840400000|2021-10-21 18:20:00|2407.6|2404.6|2407.2|2405.2|2407.9|2405.3|2406.7|2404.1|159
1634840700000|2021-10-21 18:25:00|2407.3|2405.3|2407.8|2405.8|2408.9|2406.3|2407.3|2404.8|198
1634841000000|2021-10-21 18:30:00|2407.9|2405.9|2409.4|2407.4|2410.1|2407.6|2407.8|2405.5|158
1634841300000|2021-10-21 18:35:00|2409.3|2407.3|2409.2|2407.2|2409.9|2407.7|2409.1|2406.5|117
1634841600000|2021-10-21 18:40:00|2409.3|2407.3|2408.8|2406.8|2410|2407.5|2408.8|2406.3|99
1634841900000|2021-10-21 18:45:00|2408.9|2406.9|2410.7|2407.7|2410.9|2407.9|2408.5|2406.1|98
1634842200000|2021-10-21 18:50:00|2410.6|2407.6|2411|2409|2411.1|2409.1|2410.1|2407.6|132
1634842500000|2021-10-21 18:55:00|2411.1|2409.1|2411.3|2409.3|2412.1|2409.8|2410.7|2408.2|135
1634842800000|2021-10-21 19:00:00|2411.7|2408.7|2412.3|2409.3|2412.6|2410.1|2411|2408.5|162
1634843100000|2021-10-21 19:05:00|2412.2|2409.2|2412.9|2409.9|2413|2410.5|2411.7|2409|105
1634843400000|2021-10-21 19:10:00|2412.7|2409.7|2413.9|2410.9|2413.9|2411.4|2412.1|2409.7|147
1634843700000|2021-10-21 19:15:00|2413.8|2410.8|2416.8|2414.8|2417.4|2414.9|2413.7|2410.7|199
1634844000000|2021-10-21 19:20:00|2416.5|2414.5|2417.4|2415.4|2418.3|2415.8|2416.2|2413.8|219
1634844300000|2021-10-21 19:25:00|2417.9|2414.9|2416.2|2414.2|2417.9|2415.2|2415.7|2413.3|149
1634844600000|2021-10-21 19:30:00|2416.8|2413.8|2415.8|2412.8|2417|2414.3|2415|2412.4|111
1634844900000|2021-10-21 19:35:00|2416|2413|2415.8|2413.8|2416.8|2414.3|2415.6|2412.9|139
1634845200000|2021-10-21 19:40:00|2416|2414|2415.8|2413.8|2416.5|2414.1|2415.3|2412.7|162
1634845500000|2021-10-21 19:45:00|2415.7|2413.7|2415.9|2413.9|2416.3|2414|2414.8|2412.7|149
1634845800000|2021-10-21 19:50:00|2415.8|2413.8|2417.3|2415.3|2417.7|2415.7|2415.4|2413.2|170
1634846100000|2021-10-21 19:55:00|2417.4|2415.4|2417.5|2415.5|2418.6|2416.3|2417.1|2414.6|283
1634846400000|2021-10-21 20:00:00|2418|2415|2417.2|2414.2|2418.2|2415.8|2416.8|2414.1|122
1634846700000|2021-10-21 20:05:00|2417.3|2414.3|2417.5|2414.5|2417.6|2415.2|2416.3|2413.9|101
1634847000000|2021-10-21 20:10:00|2417.4|2414.4|2416.6|2413.6|2417.5|2414.8|2415.8|2413.3|113
1634847300000|2021-10-21 20:15:00|2416.7|2413.7|2416.1|2413.1|2416.8|2414.4|2416|2413|107
1634847600000|2021-10-21 20:20:00|2416.2|2413.2|2416.6|2413.6|2416.8|2413.8|2416|2413|44
1634847900000|2021-10-21 20:25:00|2416.5|2413.5|2416.2|2413.2|2416.6|2413.9|2415.7|2412.7|112
1634848200000|2021-10-21 20:30:00|2416.1|2413.1|2416.2|2413.2|2416.8|2413.8|2416.1|2413.1|71
1634848500000|2021-10-21 20:35:00|2416.3|2413.3|2416.1|2413.1|2416.3|2413.3|2416|2413|43
1634848800000|2021-10-21 20:40:00|2416|2413|2415.7|2412.7|2416.3|2413.3|2415.4|2412.4|106
1634849100000|2021-10-21 20:45:00|2415.6|2412.6|2416.4|2413.4|2416.7|2413.7|2414.9|2411.9|140
1634849400000|2021-10-21 20:50:00|2416.3|2413.3|2417.6|2414.6|2418|2415|2416.2|2413.2|118
1634849700000|2021-10-21 20:55:00|2417.7|2414.7|2417.3|2414.3|2418.3|2415.3|2415.9|2412.9|162
1634853600000|2021-10-21 22:00:00|2417.4|2414.4|2417.5|2414.5|2418|2415|2417.1|2414.1|137
1634853900000|2021-10-21 22:05:00|2417.7|2414.7|2416|2414|2417.7|2414.7|2415.6|2412.9|116
1634854200000|2021-10-21 22:10:00|2416.1|2414.1|2416.5|2413.5|2416.8|2414.3|2415.6|2413.1|65
1634854500000|2021-10-21 22:15:00|2416.6|2413.6|2416.7|2413.7|2416.8|2413.8|2416|2413|77
1634854800000|2021-10-21 22:20:00|2416.6|2413.6|2416.5|2413.5|2417.8|2414.8|2416.5|2413.5|95
1634855100000|2021-10-21 22:25:00|2416.6|2413.6|2416.5|2413.5|2417.8|2414.3|2416.1|2412.4|92
1634855400000|2021-10-21 22:30:00|2416.7|2413.7|2416.8|2413.8|2417|2414|2416.4|2413.4|75
1634855700000|2021-10-21 22:35:00|2416.9|2413.9|2417.5|2414.5|2417.9|2414.9|2416.6|2413.6|99
1634856000000|2021-10-21 22:40:00|2417.2|2414.2|2417.1|2414.1|2417.8|2414.9|2416.8|2414|91
1634856300000|2021-10-21 22:45:00|2417|2414|2416.7|2413.7|2417.3|2414.3|2416.3|2413.3|94
1634856600000|2021-10-21 22:50:00|2416.6|2413.6|2417|2414|2417.6|2414.6|2416.6|2413.6|82
1634856900000|2021-10-21 22:55:00|2416.9|2413.9|2416.9|2413.9|2417.5|2414.5|2416.3|2413.7|78
1634857200000|2021-10-21 23:00:00|2417|2414|2417.3|2414.3|2417.7|2414.8|2416.7|2413.9|81
1634857500000|2021-10-21 23:05:00|2417.1|2414.1|2418.1|2415.1|2418.5|2415.5|2416.7|2414|117
1634857800000|2021-10-21 23:10:00|2418.2|2415.2|2419.8|2416.8|2420.2|2417.2|2418.1|2415.1|165
1634858100000|2021-10-21 23:15:00|2419.9|2416.9|2419.6|2416.6|2420.7|2417.7|2419.3|2416.3|144
1634858400000|2021-10-21 23:20:00|2419.5|2416.5|2419.9|2416.9|2420.5|2417.5|2419|2416.3|105
1634858700000|2021-10-21 23:25:00|2419.6|2416.6|2420.2|2417.2|2420.6|2418|2419.6|2416.6|110
1634859000000|2021-10-21 23:30:00|2420.3|2417.3|2420.2|2417.2|2420.6|2417.8|2419.3|2416.7|118
1634859300000|2021-10-21 23:35:00|2420.1|2417.1|2420.1|2417.1|2420.5|2417.5|2419.1|2416.5|130
1634859600000|2021-10-21 23:40:00|2420|2417|2419.7|2416.7|2420.9|2417.9|2419|2416.5|166
1634859900000|2021-10-21 23:45:00|2419.8|2416.8|2419.1|2416.1|2420|2417|2418.2|2415.6|156
1634860200000|2021-10-21 23:50:00|2419.2|2416.2|2417.9|2414.9|2419.6|2416.6|2417.2|2414.5|190
1634860500000|2021-10-21 23:55:00|2417.8|2414.8|2417|2414|2418.1|2415.1|2416.9|2413.9|121
1634860800000|2021-10-22 00:00:00|2416.8|2413.8|2416.2|2413.2|2418.4|2415.4|2415.7|2413.1|253
1634861100000|2021-10-22 00:05:00|2416.3|2413.3|2416.3|2413.3|2417.4|2414.4|2415.8|2412.8|179
1634861400000|2021-10-22 00:10:00|2416.2|2413.2|2415.4|2412.4|2416.8|2414|2414.8|2412.3|160
1634861700000|2021-10-22 00:15:00|2415.3|2412.3|2414.4|2411.4|2415.5|2412.5|2413.7|2410.7|260
1634862000000|2021-10-22 00:20:00|2414.5|2411.5|2416.8|2413.8|2417.1|2414.1|2414.3|2411.3|206
1634862300000|2021-10-22 00:25:00|2416.7|2413.7|2418|2415|2418.2|2415.4|2416.2|2413.3|223
1634862600000|2021-10-22 00:30:00|2418.1|2415.1|2419|2416|2419.3|2416.5|2417.3|2414.6|251
1634862900000|2021-10-22 00:35:00|2418.9|2415.9|2420.4|2417.4|2420.6|2417.9|2418.7|2415.9|191
1634863200000|2021-10-22 00:40:00|2420.3|2417.3|2419.7|2416.7|2421.6|2418.6|2419.1|2416.5|218
1634863500000|2021-10-22 00:45:00|2419.8|2416.8|2417.7|2414.7|2419.9|2417.4|2417.5|2414.5|204
1634863800000|2021-10-22 00:50:00|2417.6|2414.6|2419.1|2416.1|2419.7|2416.7|2417.6|2414.6|224
1634864100000|2021-10-22 00:55:00|2419|2416|2420.7|2417.7|2420.9|2418.1|2418.8|2415.9|391
1634864400000|2021-10-22 01:00:00|2420.6|2417.6|2420.8|2417.8|2424.4|2421.4|2420.2|2417.6|758
1634864700000|2021-10-22 01:05:00|2420.6|2417.6|2424.6|2421.6|2425.8|2422.8|2420.6|2417.6|657
1634865000000|2021-10-22 01:10:00|2424.5|2421.5|2422.6|2419.6|2425.3|2422.3|2422|2419|679
1634865300000|2021-10-22 01:15:00|2422.5|2419.5|2424.6|2421.6|2425.3|2422.3|2421|2418|642
1634865600000|2021-10-22 01:20:00|2425.1|2422.1|2421.2|2418.2|2425.3|2422.5|2420.2|2417.7|517
1634865900000|2021-10-22 01:25:00|2421.3|2418.3|2422.8|2419.8|2425.5|2422.5|2420.7|2418|568
1634866200000|2021-10-22 01:30:00|2423.1|2420.1|2422.3|2419.3|2423.6|2420.6|2420.4|2417.7|663
1634866500000|2021-10-22 01:35:00|2422.2|2419.2|2421.4|2418.4|2422.8|2420.1|2419.2|2416.5|606
1634866800000|2021-10-22 01:40:00|2421.5|2418.5|2419.8|2416.8|2421.5|2418.5|2418.3|2415.5|563
1634867100000|2021-10-22 01:45:00|2419.7|2416.7|2420.4|2417.4|2421|2418|2419.3|2416.3|459
1634867400000|2021-10-22 01:50:00|2420.5|2417.5|2419.8|2416.8|2422.4|2419.4|2418.7|2415.7|477
1634867700000|2021-10-22 01:55:00|2419.7|2416.7|2421.2|2418.2|2421.3|2418.3|2418.9|2416.1|361
1634868000000|2021-10-22 02:00:00|2421.3|2418.3|2422.4|2419.4|2424|2421|2421.1|2418.1|249
1634868300000|2021-10-22 02:05:00|2422.3|2419.3|2423.4|2420.4|2423.5|2420.5|2421.7|2418.8|261
1634868600000|2021-10-22 02:10:00|2423.3|2420.3|2421.9|2418.9|2423.9|2420.9|2421.2|2418.6|236
1634868900000|2021-10-22 02:15:00|2422.1|2419.1|2423|2420|2423.5|2420.8|2421.2|2418.6|151
1634869200000|2021-10-22 02:20:00|2423.1|2420.1|2422.4|2419.4|2423.7|2420.7|2422.1|2419.1|164
1634869500000|2021-10-22 02:25:00|2422.3|2419.3|2421.3|2419.3|2422.8|2419.8|2420.8|2418.6|157
1634869800000|2021-10-22 02:30:00|2421.6|2419.6|2420.1|2417.1|2422.7|2420.1|2419.3|2416.3|413
1634870100000|2021-10-22 02:35:00|2420.3|2417.3|2420.9|2417.9|2420.9|2417.9|2418|2415|331
1634870400000|2021-10-22 02:40:00|2421|2418|2417.6|2414.6|2421.9|2418.9|2417.4|2414.4|358
1634870700000|2021-10-22 02:45:00|2417.7|2414.7|2416.9|2413.9|2418.7|2415.7|2415.4|2412.4|290
1634871000000|2021-10-22 02:50:00|2416.8|2413.8|2415.8|2412.8|2417.6|2414.6|2415.4|2412.4|364
1634871300000|2021-10-22 02:55:00|2415.9|2412.9|2416.9|2413.9|2417.9|2414.9|2415|2412|382
1634871600000|2021-10-22 03:00:00|2416.8|2413.8|2414.2|2412.2|2417.1|2414.6|2414.2|2411.7|279
1634871900000|2021-10-22 03:05:00|2414.1|2412.1|2416.7|2413.7|2417|2414.7|2414.1|2411.6|290
1634872200000|2021-10-22 03:10:00|2416.6|2413.6|2419|2416|2419.3|2417.1|2415.5|2412.8|296
1634872500000|2021-10-22 03:15:00|2418.9|2415.9|2422.7|2419.7|2422.7|2420.3|2417.8|2414.8|463
1634872800000|2021-10-22 03:20:00|2423.1|2420.1|2420.6|2418.6|2423.7|2421.1|2419.5|2416.6|441
1634873100000|2021-10-22 03:25:00|2420.7|2418.7|2421.7|2418.7|2423.2|2421|2420.5|2417.8|365
1634873400000|2021-10-22 03:30:00|2421.5|2418.5|2421|2418|2422.2|2419.7|2420|2417.2|220
1634873700000|2021-10-22 03:35:00|2420.9|2417.9|2420.5|2417.5|2421.4|2418.5|2419.8|2417.2|186
1634874000000|2021-10-22 03:40:00|2420.6|2417.6|2419.6|2416.6|2420.9|2418.5|2419.1|2416.5|177
1634874300000|2021-10-22 03:45:00|2419.5|2416.5|2419.1|2416.1|2419.8|2417.2|2418.4|2415.8|134
1634874600000|2021-10-22 03:50:00|2419.2|2416.2|2419.5|2416.5|2419.6|2417.1|2418.5|2415.9|116
1634874900000|2021-10-22 03:55:00|2419.6|2416.6|2420.5|2417.5|2420.5|2418|2419.2|2416.5|148
1634875200000|2021-10-22 04:00:00|2420.4|2417.4|2420.3|2417.3|2420.6|2417.6|2419.9|2416.9|153
1634875500000|2021-10-22 04:05:00|2420.4|2417.4|2420.8|2417.8|2420.9|2417.9|2420.3|2417.3|145
1634875800000|2021-10-22 04:10:00|2420.7|2417.7|2420.7|2418.7|2421.3|2418.8|2420.3|2417.6|102
1634876100000|2021-10-22 04:15:00|2420.6|2418.6|2421|2418|2421.5|2419|2419.9|2417.3|103
1634876400000|2021-10-22 04:20:00|2421.1|2418.1|2421|2418|2421.3|2418.3|2420.2|2417.5|95
1634876700000|2021-10-22 04:25:00|2421.1|2418.1|2421.2|2418.2|2421.7|2418.8|2420.2|2417.6|127
1634877000000|2021-10-22 04:30:00|2421.1|2418.1|2419.9|2416.9|2421.2|2418.2|2419.2|2416.9|104
1634877300000|2021-10-22 04:35:00|2420|2417|2419.1|2416.1|2420.3|2417.6|2418.9|2415.9|119
1634877600000|2021-10-22 04:40:00|2419|2416|2420.2|2417.2|2420.2|2417.6|2418.1|2415.1|112
1634877900000|2021-10-22 04:45:00|2420.1|2417.1|2420.2|2417.2|2420.3|2417.5|2419.4|2416.5|124
1634878200000|2021-10-22 04:50:00|2420.1|2417.1|2419.1|2416.1|2420.3|2417.4|2419.1|2416.1|116
1634878500000|2021-10-22 04:55:00|2419.2|2416.2|2418.9|2415.9|2419.6|2416.7|2418.6|2415.6|83
1634878800000|2021-10-22 05:00:00|2419|2416|2420.1|2417.1|2420.1|2417.3|2418.2|2415.2|187
1634879100000|2021-10-22 05:05:00|2420|2417|2420.9|2417.9|2421.9|2419|2420|2417|134
1634879400000|2021-10-22 05:10:00|2420.8|2417.8|2421.1|2418.1|2421.5|2418.8|2420.2|2417.5|143
1634879700000|2021-10-22 05:15:00|2421|2418|2420.8|2417.8|2421|2418|2419.6|2416.9|114
1634880000000|2021-10-22 05:20:00|2420.7|2417.7|2420.8|2417.8|2421.4|2418.5|2420|2417|133
1634880300000|2021-10-22 05:25:00|2420.7|2417.7|2423.1|2420.1|2423.1|2420.1|2420.7|2417.7|157
1634880600000|2021-10-22 05:30:00|2423|2420|2421.9|2418.9|2423.9|2420.9|2419.3|2416.3|414
1634880900000|2021-10-22 05:35:00|2422|2419|2418.3|2415.3|2423.3|2420.3|2418.1|2415.1|423
1634881200000|2021-10-22 05:40:00|2418.4|2415.4|2417.5|2414.5|2419.4|2416.4|2415.5|2412.5|511
1634881500000|2021-10-22 05:45:00|2417.2|2414.2|2419|2416|2419.8|2416.8|2416.9|2413.9|363
1634881800000|2021-10-22 05:50:00|2418.9|2415.9|2420.4|2417.4|2421.3|2418.8|2418.1|2415.5|347
1634882100000|2021-10-22 05:55:00|2420.3|2417.3|2416.1|2413.1|2420.5|2417.9|2416|2413|398
1634882400000|2021-10-22 06:00:00|2416.3|2413.3|2417.6|2415.6|2418.4|2415.8|2415.2|2412.7|550
1634882700000|2021-10-22 06:05:00|2417.7|2415.7|2415|2413|2418.2|2415.8|2414.1|2411.5|597
1634883000000|2021-10-22 06:10:00|2415.1|2413.1|2416.6|2413.6|2417.6|2414.9|2414.9|2412.4|553
1634883300000|2021-10-22 06:15:00|2416.7|2413.7|2415.5|2413.5|2418.1|2416|2415.3|2412.6|616
1634883600000|2021-10-22 06:20:00|2415.6|2413.6|2416.8|2414.8|2417.1|2415|2414.9|2412.5|525
1634883900000|2021-10-22 06:25:00|2416.9|2414.9|2420|2418|2422.5|2419.9|2416.6|2414.5|687
1634884200000|2021-10-22 06:30:00|2420.1|2418.1|2426.1|2424.1|2427.1|2424.6|2419.9|2417.8|646
1634884500000|2021-10-22 06:35:00|2426.2|2424.2|2430.4|2428.4|2432|2429.6|2426.1|2423.5|654
1634884800000|2021-10-22 06:40:00|2430.3|2428.3|2433.1|2430.1|2434.6|2431.8|2429|2426.7|679
1634885100000|2021-10-22 06:45:00|2433.2|2430.2|2431.4|2429.4|2433.6|2431.1|2430.4|2427.9|629
1634885400000|2021-10-22 06:50:00|2431.3|2429.3|2430.9|2427.9|2432.2|2429.8|2429.8|2427.2|642
1634885700000|2021-10-22 06:55:00|2431|2428|2430.8|2428.8|2432.1|2429.4|2430.1|2427.7|562
1634886000000|2021-10-22 07:00:00|2430.9|2428.9|2432.4|2430.4|2432.4|2430.4|2429.2|2426.7|598
1634886300000|2021-10-22 07:05:00|2432.6|2430.6|2430.4|2428.4|2434.1|2431.7|2429.1|2426.9|610
1634886600000|2021-10-22 07:10:00|2430.5|2428.5|2430.1|2427.1|2431.7|2429.5|2428.7|2426.4|488
1634886900000|2021-10-22 07:15:00|2430.3|2427.3|2430.3|2427.3|2433|2430.4|2429.4|2426.8|645
1634887200000|2021-10-22 07:20:00|2430.2|2427.2|2433.8|2430.8|2433.8|2430.9|2428.7|2426.3|412
1634887500000|2021-10-22 07:25:00|2434.3|2431.8|2433.1|2431.1|2436.9|2433.9|2432.7|2430.3|495
1634887800000|2021-10-22 07:30:00|2433.6|2430.6|2433.8|2430.8|2435.7|2432.8|2432.3|2429.6|635
1634888100000|2021-10-22 07:35:00|2433.7|2430.7|2435.3|2432.3|2436|2433.2|2432.4|2430|603
1634888400000|2021-10-22 07:40:00|2434.8|2432.8|2431.5|2429.5|2435.6|2433.1|2431.4|2429|515
1634888700000|2021-10-22 07:45:00|2431.6|2429.6|2432.5|2429.5|2433.5|2431|2431.2|2428.8|441
1634889000000|2021-10-22 07:50:00|2432.6|2429.6|2433.4|2431.4|2434.5|2431.8|2432.1|2429.6|408
1634889300000|2021-10-22 07:55:00|2433.5|2431.5|2436.3|2433.3|2436.8|2433.9|2433.5|2431|447
1634889600000|2021-10-22 08:00:00|2436.2|2433.2|2437|2435|2439.3|2436.9|2435.6|2433.2|501
1634889900000|2021-10-22 08:05:00|2437.1|2435.1|2435.8|2432.8|2439.5|2437|2435.4|2432.8|452
1634890200000|2021-10-22 08:10:00|2435.3|2433.3|2434.7|2432.7|2436|2433.4|2434|2431.3|297
1634890500000|2021-10-22 08:15:00|2435.1|2432.1|2436.7|2433.7|2436.7|2434.1|2434.1|2431.8|250
1634890800000|2021-10-22 08:20:00|2436.6|2433.6|2435.1|2433.1|2436.6|2434|2434.6|2432.2|260
1634891100000|2021-10-22 08:25:00|2435.7|2432.7|2435|2433|2436.1|2433.7|2434.5|2431.9|262
1634891400000|2021-10-22 08:30:00|2435.2|2433.2|2436.3|2433.3|2436.8|2434.4|2434.6|2432.1|323
1634891700000|2021-10-22 08:35:00|2436|2434|2434.7|2431.7|2437.3|2434.9|2434.1|2431.5|378
1634892000000|2021-10-22 08:40:00|2434.6|2431.6|2433.2|2431.2|2435.4|2433|2433|2430.5|383
1634892300000|2021-10-22 08:45:00|2433.6|2430.6|2434.2|2432.2|2435.8|2433.4|2433.1|2430.4|384
1634892600000|2021-10-22 08:50:00|2434.7|2431.7|2436|2433|2436.1|2433.5|2434|2431.5|337
1634892900000|2021-10-22 08:55:00|2435.9|2432.9|2433.5|2430.5|2436|2433.4|2433|2430.2|280
1634893200000|2021-10-22 09:00:00|2433.4|2430.4|2430.6|2427.6|2433.6|2430.9|2430.2|2427.6|408
1634893500000|2021-10-22 09:05:00|2430.5|2427.5|2433.8|2430.8|2434.1|2431.4|2430.5|2427.5|397
1634893800000|2021-10-22 09:10:00|2433.9|2430.9|2434.7|2431.7|2435.4|2432.6|2433.5|2430.7|280
1634894100000|2021-10-22 09:15:00|2434.9|2431.9|2434.8|2431.8|2435.2|2432.4|2433|2430.6|328
1634894400000|2021-10-22 09:20:00|2434.9|2431.9|2435.4|2433.4|2436.3|2433.9|2434|2431.4|302
1634894700000|2021-10-22 09:25:00|2435.3|2433.3|2435.3|2433.3|2436.1|2433.7|2434.2|2431.9|280
1634895000000|2021-10-22 09:30:00|2435.2|2433.2|2432.4|2430.4|2436.1|2433.3|2432|2430|338
1634895300000|2021-10-22 09:35:00|2432.3|2430.3|2433.3|2431.3|2434.1|2432.1|2432.2|2430.2|346
1634895600000|2021-10-22 09:40:00|2433.4|2431.4|2436.5|2434.5|2436.6|2434.6|2432.8|2430.6|265
1634895900000|2021-10-22 09:45:00|2436.3|2434.3|2436.9|2434.9|2438.2|2435.9|2436.3|2434.3|246
1634896200000|2021-10-22 09:50:00|2436.8|2434.8|2436.8|2434.8|2437.7|2435.5|2436.2|2434.2|234
1634896500000|2021-10-22 09:55:00|2436.9|2434.9|2437.3|2435.3|2438|2436|2436.2|2434|257
1634896800000|2021-10-22 10:00:00|2437.4|2435.4|2437.2|2435.2|2438.3|2436.3|2435.6|2433.6|287
1634897100000|2021-10-22 10:05:00|2437.3|2435.3|2437.9|2434.9|2438.7|2436.3|2437|2434.9|300
1634897400000|2021-10-22 10:10:00|2437.8|2434.8|2437.4|2435.4|2439.4|2437|2437.1|2434.8|287
1634897700000|2021-10-22 10:15:00|2437.3|2435.3|2437.9|2435.9|2438.9|2436.3|2436.6|2434.5|325
1634898000000|2021-10-22 10:20:00|2438|2436|2438.2|2436.2|2438.7|2436.4|2436.9|2434.8|271
1634898300000|2021-10-22 10:25:00|2438.3|2436.3|2436.9|2434.9|2439.2|2436.7|2436.6|2434.2|294
1634898600000|2021-10-22 10:30:00|2437|2435|2438.1|2436.1|2438.7|2436.1|2435.9|2433.7|285
1634898900000|2021-10-22 10:35:00|2438.6|2435.6|2436.6|2434.6|2439.3|2436.8|2436.6|2434.2|281
1634899200000|2021-10-22 10:40:00|2436.7|2434.7|2437.7|2434.7|2438.8|2436.2|2436.6|2434.2|281
1634899500000|2021-10-22 10:45:00|2437.6|2434.6|2438.1|2436.1|2438.7|2436.4|2436.1|2433.7|299
1634899800000|2021-10-22 10:50:00|2438|2436|2435|2433|2438.7|2436.3|2435|2432.4|321
1634900100000|2021-10-22 10:55:00|2435.1|2433.1|2433.4|2431.4|2436.6|2434.2|2433.1|2430.6|391
1634900400000|2021-10-22 11:00:00|2434|2431|2433.8|2430.8|2434.9|2432.7|2431.7|2429.2|368
1634900700000|2021-10-22 11:05:00|2433.9|2430.9|2432.4|2429.4|2433.9|2430.9|2431.7|2429|271
1634901000000|2021-10-22 11:10:00|2432.3|2429.3|2434.5|2431.5|2435|2432|2432.1|2429.2|295
1634901300000|2021-10-22 11:15:00|2434.6|2431.6|2435.6|2432.6|2435.6|2432.8|2434.3|2431.4|237
1634901600000|2021-10-22 11:20:00|2435.4|2432.4|2435.3|2432.3|2438.6|2435.7|2435.1|2432.3|331
1634901900000|2021-10-22 11:25:00|2435.5|2432.5|2438.1|2435.1|2438.8|2436.1|2435.2|2432.2|317
1634902200000|2021-10-22 11:30:00|2438.6|2435.6|2433.8|2430.8|2438.6|2436.2|2433.1|2430.5|410
1634902500000|2021-10-22 11:35:00|2433.7|2430.7|2431.9|2428.9|2433.8|2430.8|2430.4|2428|397
1634902800000|2021-10-22 11:40:00|2431.8|2428.8|2433.1|2431.1|2433.8|2431.4|2431.1|2428.1|343
1634903100000|2021-10-22 11:45:00|2433.2|2431.2|2432.5|2429.5|2433.9|2431.5|2431.9|2429.1|328
1634903400000|2021-10-22 11:50:00|2432.4|2429.4|2431.9|2428.9|2432.5|2429.9|2430.5|2427.9|249
1634903700000|2021-10-22 11:55:00|2431.8|2428.8|2430.8|2428.8|2432.2|2429.7|2430.4|2428|323
1634904000000|2021-10-22 12:00:00|2430.9|2428.9|2435.4|2433.4|2435.6|2433.6|2430.7|2428|474
1634904300000|2021-10-22 12:05:00|2435.3|2433.3|2436.6|2434.6|2438.7|2436.4|2435|2432.7|486
1634904600000|2021-10-22 12:10:00|2436.3|2434.3|2434.2|2432.2|2436.8|2434.8|2432.4|2430.2|452
1634904900000|2021-10-22 12:15:00|2434.3|2432.3|2435|2433|2436.2|2434.2|2432.7|2430.7|525
1634905200000|2021-10-22 12:20:00|2435.1|2433.1|2441.9|2438.9|2445.5|2443.1|2434.3|2432.3|972
1634905500000|2021-10-22 12:25:00|2441.8|2438.8|2448.5|2446.5|2450.6|2448.6|2440.1|2438.1|923
1634905800000|2021-10-22 12:30:00|2448.8|2446.8|2446.2|2444.2|2452|2450|2445.4|2443.1|865
1634906100000|2021-10-22 12:35:00|2446.4|2444.4|2448.5|2445.5|2449.8|2446.8|2444.9|2442.5|736
1634906400000|2021-10-22 12:40:00|2448.6|2445.6|2454.5|2451.5|2454.9|2452.1|2446.2|2443.2|1055
1634906700000|2021-10-22 12:45:00|2454.4|2451.4|2452.5|2450.5|2454.5|2451.6|2449.1|2446.5|842
1634907000000|2021-10-22 12:50:00|2452.9|2449.9|2449.7|2446.7|2455.4|2452.6|2449.7|2446.7|821
1634907300000|2021-10-22 12:55:00|2450.1|2447.1|2452|2449|2454.2|2451.2|2449.4|2446.5|843
1634907600000|2021-10-22 13:00:00|2451.7|2448.7|2449.6|2446.6|2454.5|2451.5|2448|2445.2|1051
1634907900000|2021-10-22 13:05:00|2449.4|2446.4|2447.3|2444.3|2450.3|2447.9|2445.2|2442.2|912
1634908200000|2021-10-22 13:10:00|2447.4|2444.4|2444.2|2441.2|2448|2445|2442.5|2439.7|768
1634908500000|2021-10-22 13:15:00|2444.5|2441.5|2443.8|2440.8|2445.3|2442.3|2440.1|2437.7|823
1634908800000|2021-10-22 13:20:00|2443.9|2440.9|2444.4|2441.4|2448.4|2445.4|2443.2|2440.2|724
1634909100000|2021-10-22 13:25:00|2444.7|2441.7|2443|2440|2445.3|2442.5|2439.5|2437|689
1634909400000|2021-10-22 13:30:00|2442.7|2439.7|2457.9|2454.9|2458.3|2455.3|2441.7|2439.1|1029
1634909700000|2021-10-22 13:35:00|2458.2|2455.2|2457.3|2454.3|2463.8|2460.8|2456.7|2454.1|1137
1634910000000|2021-10-22 13:40:00|2457.2|2454.2|2463.6|2460.6|2463.7|2460.7|2456.6|2453.6|917
1634910300000|2021-10-22 13:45:00|2463|2460|2463.5|2460.5|2464.7|2461.7|2457.5|2454.9|1069
1634910600000|2021-10-22 13:50:00|2463.6|2460.6|2470.5|2468.5|2471.1|2468.5|2460.9|2458.4|1048
1634910900000|2021-10-22 13:55:00|2470.7|2467.7|2468.1|2465.1|2476.5|2473.5|2468|2465|1186
1634911200000|2021-10-22 14:00:00|2468.2|2465.2|2473.3|2470.3|2476.8|2474.2|2466.6|2463.6|1004
1634911500000|2021-10-22 14:05:00|2473.4|2470.4|2479.5|2477.5|2480.2|2477.5|2471.7|2468.8|1008
1634911800000|2021-10-22 14:10:00|2479.9|2476.9|2477.8|2474.8|2481.5|2479.1|2475.5|2472.5|931
1634912100000|2021-10-22 14:15:00|2477.9|2474.9|2476.7|2473.7|2481.4|2478.6|2475.7|2472.9|896
1634912400000|2021-10-22 14:20:00|2476.6|2473.6|2477.6|2474.6|2481.4|2479|2476.6|2473.6|925
1634912700000|2021-10-22 14:25:00|2477.5|2474.5|2476.8|2473.8|2480.3|2477.7|2476.4|2473.4|863
1634913000000|2021-10-22 14:30:00|2476.9|2473.9|2471.7|2468.7|2479.9|2476.9|2471|2468.6|884
1634913300000|2021-10-22 14:35:00|2471.4|2469.4|2470.5|2467.5|2474.8|2472.3|2469.7|2467.1|860
1634913600000|2021-10-22 14:40:00|2470.6|2467.6|2474.9|2472.9|2475.6|2473.4|2470.1|2467.6|733
1634913900000|2021-10-22 14:45:00|2474.8|2472.8|2478.7|2476.7|2479.7|2477.3|2474.7|2472.6|694
1634914200000|2021-10-22 14:50:00|2478.8|2476.8|2480.6|2477.6|2481.3|2479.2|2478.8|2476.2|594
1634914500000|2021-10-22 14:55:00|2480.9|2477.9|2478|2475|2483.1|2480.3|2477.9|2474.9|626
1634914800000|2021-10-22 15:00:00|2477.9|2474.9|2479.1|2476.1|2484.1|2481.3|2477.6|2474.6|957
1634915100000|2021-10-22 15:05:00|2479.2|2476.2|2475.3|2472.3|2481.9|2479.6|2475.3|2472.3|867
1634915400000|2021-10-22 15:10:00|2475.4|2472.4|2467.2|2464.2|2477.4|2474.4|2467.2|2464.2|847
1634915700000|2021-10-22 15:15:00|2467.1|2464.1|2461.1|2458.1|2468.5|2465.5|2459.9|2456.9|1167
1634916000000|2021-10-22 15:20:00|2461.2|2458.2|2456|2453|2462.2|2459.2|2455.8|2452.8|1138
1634916300000|2021-10-22 15:25:00|2455.9|2452.9|2448.6|2445.6|2456.1|2453.1|2446|2443|1118
1634916600000|2021-10-22 15:30:00|2448.7|2445.7|2438.5|2435.5|2448.7|2445.7|2433.5|2430.5|1141
1634916900000|2021-10-22 15:35:00|2438.4|2435.4|2432.9|2430.9|2438.7|2435.7|2428.1|2425.1|1336
1634917200000|2021-10-22 15:40:00|2432.8|2430.8|2429.2|2426.2|2432.9|2430.9|2420.9|2418.4|1504
1634917500000|2021-10-22 15:45:00|2429.3|2426.3|2424.4|2421.4|2429.3|2426.3|2422.2|2419.6|1450
1634917800000|2021-10-22 15:50:00|2424.3|2421.3|2425.6|2422.6|2427.5|2424.5|2420.4|2418|1125
1634918100000|2021-10-22 15:55:00|2425.7|2422.7|2426.8|2423.8|2427.1|2424.5|2423.3|2420.3|968
1634918400000|2021-10-22 16:00:00|2426.6|2423.6|2430.8|2427.8|2431|2428.6|2420.4|2417.8|933
1634918700000|2021-10-22 16:05:00|2430.1|2428.1|2434|2431|2434|2431|2429.4|2426.4|867
1634919000000|2021-10-22 16:10:00|2433.6|2430.6|2431|2428|2433.9|2431.4|2428.4|2425.9|795
1634919300000|2021-10-22 16:15:00|2431.1|2428.1|2432.5|2430.5|2433.9|2430.9|2430.5|2427.7|630
1634919600000|2021-10-22 16:20:00|2432.6|2430.6|2435|2432|2438.9|2435.9|2432.5|2430|652
1634919900000|2021-10-22 16:25:00|2434.9|2431.9|2440.7|2437.7|2440.9|2438|2434.8|2431.8|719
1634920200000|2021-10-22 16:30:00|2440.6|2437.6|2443.5|2440.5|2444|2441.1|2437.9|2435.3|764
1634920500000|2021-10-22 16:35:00|2443.6|2440.6|2441.7|2438.7|2444.5|2442|2441.5|2438.5|584
1634920800000|2021-10-22 16:40:00|2441.8|2438.8|2442.8|2439.8|2445.4|2442.5|2441|2438.3|552
1634921100000|2021-10-22 16:45:00|2442.6|2439.6|2443.5|2440.5|2445.7|2442.7|2442.6|2439.6|399
1634921400000|2021-10-22 16:50:00|2443.4|2440.4|2442|2439|2444.6|2441.6|2439.4|2436.8|531
1634921700000|2021-10-22 16:55:00|2442.1|2439.1|2442.1|2439.1|2443.7|2440.7|2441.5|2438.9|516
1634922000000|2021-10-22 17:00:00|2442.2|2439.2|2441.5|2439.5|2447.2|2444.2|2441.2|2438.2|539
1634922300000|2021-10-22 17:05:00|2442.1|2439.1|2442.1|2439.1|2444.4|2441.9|2441.1|2438.3|648
1634922600000|2021-10-22 17:10:00|2442|2439|2437.9|2435.9|2443.5|2441|2437.5|2434.9|535
1634922900000|2021-10-22 17:15:00|2438|2436|2438|2435|2439.5|2436.9|2434.8|2432.5|583
1634923200000|2021-10-22 17:20:00|2438.1|2435.1|2438.9|2435.9|2440.5|2437.8|2437.2|2434.2|641
1634923500000|2021-10-22 17:25:00|2438.8|2435.8|2439.8|2436.8|2441.2|2438.6|2437.3|2434.3|615
1634923800000|2021-10-22 17:30:00|2439.6|2436.6|2439|2436|2439.9|2437|2437.4|2434.8|445
1634924100000|2021-10-22 17:35:00|2438.9|2435.9|2436.7|2433.7|2439.9|2436.9|2436.7|2433.7|404
1634924400000|2021-10-22 17:40:00|2436.8|2433.8|2433.2|2430.2|2437.3|2434.3|2432|2429.3|494
1634924700000|2021-10-22 17:45:00|2433.3|2430.3|2433.5|2430.5|2435|2432|2432.6|2430|354
1634925000000|2021-10-22 17:50:00|2433.9|2430.9|2432.2|2429.2|2435|2432.2|2431.3|2428.6|430
1634925300000|2021-10-22 17:55:00|2432|2429|2430.9|2427.9|2432.6|2430.2|2430.1|2427.5|346
1634925600000|2021-10-22 18:00:00|2431|2428|2433.8|2430.8|2434|2431.2|2430|2427.3|394
1634925900000|2021-10-22 18:05:00|2433.7|2430.7|2433.5|2430.5|2434.6|2432|2431.1|2428.3|378
1634926200000|2021-10-22 18:10:00|2433.6|2430.6|2433.6|2431.6|2435.5|2432.8|2432.6|2429.9|366
1634926500000|2021-10-22 18:15:00|2433.5|2431.5|2433.3|2430.3|2434.7|2432.1|2432.3|2429.6|299
1634926800000|2021-10-22 18:20:00|2433.2|2430.2|2432.9|2429.9|2433.7|2431.1|2431.8|2429.2|249
1634927100000|2021-10-22 18:25:00|2433|2430|2434.2|2431.2|2434.6|2432.1|2432.5|2429.9|223
1634927400000|2021-10-22 18:30:00|2434.1|2431.1|2437.8|2434.8|2438.2|2435.9|2433.4|2430.9|310
1634927700000|2021-10-22 18:35:00|2437.7|2434.7|2437.9|2435.9|2438.6|2436.1|2436.2|2433.6|201
1634928000000|2021-10-22 18:40:00|2438|2436|2438.3|2436.3|2439.3|2436.7|2437.3|2434.9|212
1634928300000|2021-10-22 18:45:00|2438.9|2435.9|2436.1|2433.1|2438.9|2436.5|2435.7|2433.1|168
1634928600000|2021-10-22 18:50:00|2435.6|2433.6|2433.7|2431.7|2436.1|2433.6|2433.4|2430.9|219
1634928900000|2021-10-22 18:55:00|2434.5|2431.5|2433.9|2430.9|2434.6|2432.2|2433.3|2430.7|268
1634929200000|2021-10-22 19:00:00|2434|2431|2431.5|2428.5|2434.4|2431.8|2430.8|2428.3|306
1634929500000|2021-10-22 19:05:00|2431.4|2428.4|2431.1|2428.1|2431.6|2428.9|2429.5|2426.8|265
1634929800000|2021-10-22 19:10:00|2430.5|2428.5|2431.4|2428.4|2431.6|2428.8|2430|2427.4|194
1634930100000|2021-10-22 19:15:00|2431.5|2428.5|2430.9|2427.9|2432.6|2430.2|2430.4|2427.8|181
1634930400000|2021-10-22 19:20:00|2431|2428|2431.1|2429.1|2431.7|2429.2|2430.1|2427.5|164
1634930700000|2021-10-22 19:25:00|2431.2|2429.2|2432.1|2430.1|2433.5|2431|2431.1|2429|162
1634931000000|2021-10-22 19:30:00|2432.2|2430.2|2435.5|2432.5|2436|2433|2432|2429.5|282
1634931300000|2021-10-22 19:35:00|2435.4|2432.4|2434.9|2431.9|2435.8|2432.8|2434.5|2431.5|202
1634931600000|2021-10-22 19:40:00|2435|2432|2434.7|2431.7|2435.2|2432.2|2434.4|2431.4|180
1634931900000|2021-10-22 19:45:00|2434.6|2431.6|2434.7|2431.7|2435.2|2432.2|2433|2430.4|227
1634932200000|2021-10-22 19:50:00|2434.9|2431.9|2433.5|2430.5|2434.9|2431.9|2433.4|2430.4|215
1634932500000|2021-10-22 19:55:00|2433.6|2430.6|2435.3|2432.3|2436|2433|2432.9|2430.4|271
1634932800000|2021-10-22 20:00:00|2435.4|2432.4|2433.3|2430.3|2435.4|2432.4|2433|2430.3|169
1634933100000|2021-10-22 20:05:00|2433.5|2430.5|2434|2431|2434.4|2431.4|2433.4|2430.4|77
1634933400000|2021-10-22 20:10:00|2434.1|2431.1|2434|2431|2434.8|2431.8|2433.1|2430.1|126
1634933700000|2021-10-22 20:15:00|2433.5|2430.5|2432.7|2429.7|2434.5|2431.5|2431.7|2428.7|184
1634934000000|2021-10-22 20:20:00|2432.6|2429.6|2433.6|2430.6|2433.9|2430.9|2432.2|2429.2|86
1634934300000|2021-10-22 20:25:00|2433.5|2430.5|2433|2430|2433.8|2430.8|2432.6|2429.6|77
1634934600000|2021-10-22 20:30:00|2433.1|2430.1|2432.1|2429.1|2433.2|2430.2|2431.6|2428.6|78
1634934900000|2021-10-22 20:35:00|2432.4|2429.4|2432.2|2429.2|2433.2|2430.2|2431.4|2428.4|129
1634935200000|2021-10-22 20:40:00|2432.3|2429.3|2432.7|2429.7|2433.2|2430.2|2431.9|2428.9|102
1634935500000|2021-10-22 20:45:00|2433.3|2430.3|2433.4|2430.4|2433.8|2430.8|2432.1|2429.1|102
1634935800000|2021-10-22 20:50:00|2433.1|2430.1|2434.5|2431.5|2435|2432|2432.8|2429.8|173
1634936100000|2021-10-22 20:55:00|2434.4|2431.4|2434.8|2431.8|2445.2|2433.8|2432.6|2424.8|262
1635112800000|2021-10-24 22:00:00|2434.6|2427.7|2435.5|2432.5|2437.8|2433.2|2431.3|2424|391
1635113100000|2021-10-24 22:05:00|2435.3|2432.3|2436.8|2433.8|2437.9|2434.9|2434.1|2431.1|265
1635113400000|2021-10-24 22:10:00|2436.7|2433.7|2437.3|2434.3|2438.3|2435.3|2436.4|2433.4|155
1635113700000|2021-10-24 22:15:00|2437.2|2434.2|2439.8|2436.8|2439.8|2436.8|2436.9|2433.9|133
1635114000000|2021-10-24 22:20:00|2439.7|2436.7|2439.2|2436.2|2439.8|2436.8|2438.7|2435.7|107
1635114300000|2021-10-24 22:25:00|2439.1|2436.1|2440.7|2437.7|2441.3|2438.3|2438.7|2435.7|114
1635114600000|2021-10-24 22:30:00|2440.6|2437.6|2439.8|2436.8|2441.3|2438.3|2439.7|2436.7|101
1635114900000|2021-10-24 22:35:00|2439.7|2436.7|2441.4|2438.4|2441.7|2438.7|2439.6|2436.6|178
1635115200000|2021-10-24 22:40:00|2441.3|2438.3|2441.2|2438.2|2442.2|2439.2|2441.2|2438.2|131
1635115500000|2021-10-24 22:45:00|2441.3|2438.3|2440.7|2437.7|2441.6|2438.6|2440.6|2437.6|77
1635115800000|2021-10-24 22:50:00|2440.6|2437.6|2441.4|2438.4|2442.1|2439.1|2440.5|2437.5|112
1635116100000|2021-10-24 22:55:00|2441.3|2438.3|2441.9|2438.9|2442.1|2439.1|2441.1|2438.1|77
1635116400000|2021-10-24 23:00:00|2441.8|2438.8|2439.8|2436.8|2442.2|2439.2|2439.5|2436.5|160
1635116700000|2021-10-24 23:05:00|2439.7|2436.7|2440.1|2437.1|2440.6|2437.6|2439.1|2436.1|162
1635117000000|2021-10-24 23:10:00|2440.4|2437.4|2439.8|2436.8|2440.4|2437.4|2438.9|2436.2|117
1635117300000|2021-10-24 23:15:00|2439.6|2436.6|2439.2|2436.2|2440.3|2437.3|2439.1|2436.1|130
1635117600000|2021-10-24 23:20:00|2439.4|2436.4|2438.8|2435.8|2439.4|2436.4|2437.9|2434.9|119
1635117900000|2021-10-24 23:25:00|2438.7|2435.7|2437.4|2434.4|2438.9|2435.9|2437.2|2434.3|117
1635118200000|2021-10-24 23:30:00|2437.5|2434.5|2437.6|2434.6|2438.3|2435.6|2437.3|2434.3|144
1635118500000|2021-10-24 23:35:00|2437.5|2434.5|2436.3|2433.3|2438.3|2435.3|2436.3|2433.3|155
1635118800000|2021-10-24 23:40:00|2436.5|2433.5|2435.4|2432.4|2437|2434|2435.2|2432.2|184
1635119100000|2021-10-24 23:45:00|2435.3|2432.3|2437.4|2434.4|2437.8|2434.8|2435.3|2432.3|218
1635119400000|2021-10-24 23:50:00|2437.6|2434.6|2439.5|2436.5|2439.8|2436.8|2437|2434|196
1635119700000|2021-10-24 23:55:00|2439.4|2436.4|2440.6|2437.6|2441|2438.2|2439.2|2436.2|198
1635120000000|2021-10-25 00:00:00|2440.5|2437.5|2442.3|2439.3|2443.2|2440.2|2440.4|2437.4|359
1635120300000|2021-10-25 00:05:00|2442.4|2439.4|2440.3|2437.3|2442.8|2439.8|2439.7|2437.1|276
1635120600000|2021-10-25 00:10:00|2440.4|2437.4|2438.5|2435.5|2440.6|2438.1|2438.1|2435.1|230
1635120900000|2021-10-25 00:15:00|2438.6|2435.6|2440.2|2437.2|2440.5|2437.5|2437.7|2434.7|264
1635121200000|2021-10-25 00:20:00|2440.3|2437.3|2440.4|2437.4|2440.9|2437.9|2438.4|2435.4|276
1635121500000|2021-10-25 00:25:00|2440.3|2437.3|2438.7|2435.7|2440.6|2437.6|2438.7|2435.7|179
1635121800000|2021-10-25 00:30:00|2438.9|2435.9|2438.2|2435.2|2440.1|2437.1|2437.7|2434.7|225
1635122100000|2021-10-25 00:35:00|2438|2435|2440.3|2437.3|2440.5|2437.5|2437.9|2434.9|241
1635122400000|2021-10-25 00:40:00|2440.2|2437.2|2440.5|2437.5|2441|2438|2438.8|2435.8|193
1635122700000|2021-10-25 00:45:00|2440.4|2437.4|2443.9|2440.9|2444|2441.2|2439.8|2436.8|293
1635123000000|2021-10-25 00:50:00|2443.8|2440.8|2450|2447|2450.1|2447.1|2443.8|2440.8|449
1635123300000|2021-10-25 00:55:00|2449.9|2446.9|2448.1|2445.1|2449.9|2446.9|2446.7|2443.7|352
1635123600000|2021-10-25 01:00:00|2448|2445|2444.2|2441.2|2450.5|2447.5|2443.9|2440.9|961
1635123900000|2021-10-25 01:05:00|2444.1|2441.1|2441.3|2438.3|2444.9|2441.9|2438.8|2436.1|778
1635124200000|2021-10-25 01:10:00|2441.4|2438.4|2437.8|2434.8|2441.4|2438.4|2436|2433|732
1635124500000|2021-10-25 01:15:00|2437.5|2434.5|2437|2434|2439.9|2436.9|2435.4|2432.4|608
1635124800000|2021-10-25 01:20:00|2436.9|2433.9|2436.3|2433.3|2438.3|2435.3|2435.5|2432.5|465
1635125100000|2021-10-25 01:25:00|2436.2|2433.2|2438.8|2435.8|2439.1|2436.1|2435.8|2432.8|406
1635125400000|2021-10-25 01:30:00|2438.9|2435.9|2435.9|2432.9|2439.1|2436.1|2434.5|2431.5|561
1635125700000|2021-10-25 01:35:00|2436.1|2433.1|2437.8|2434.8|2439.1|2436.1|2435.3|2432.3|593
1635126000000|2021-10-25 01:40:00|2437.9|2434.9|2434.2|2431.2|2438|2435|2433.1|2430.1|524
1635126300000|2021-10-25 01:45:00|2434.1|2431.1|2435.4|2432.4|2436.1|2433.1|2433.5|2430.5|404
1635126600000|2021-10-25 01:50:00|2435.3|2432.3|2435.5|2432.5|2435.9|2432.9|2432|2429|545
1635126900000|2021-10-25 01:55:00|2435.6|2432.6|2438.9|2435.9|2439.3|2436.3|2435|2432|540
1635127200000|2021-10-25 02:00:00|2439|2436|2438.3|2435.3|2439|2436|2435.4|2432.4|504
1635127500000|2021-10-25 02:05:00|2438.2|2435.2|2438.1|2435.1|2438.8|2435.8|2436.1|2433.5|466
1635127800000|2021-10-25 02:10:00|2438.2|2435.2|2438.9|2435.9|2439.1|2436.1|2436|2433|420
1635128100000|2021-10-25 02:15:00|2438.8|2435.8|2440|2437|2440.1|2437.1|2437.6|2434.6|281
1635128400000|2021-10-25 02:20:00|2439.7|2436.7|2438.6|2435.6|2440.1|2437.1|2437.7|2434.8|256
1635128700000|2021-10-25 02:25:00|2438.7|2435.7|2436.6|2433.6|2439.7|2436.7|2436|2433.6|228
1635129000000|2021-10-25 02:30:00|2436.2|2434.2|2438.2|2435.2|2438.2|2435.2|2434.5|2431.6|664
1635129300000|2021-10-25 02:35:00|2438.1|2435.1|2436.2|2434.2|2439|2436|2435.3|2432.9|462
1635129600000|2021-10-25 02:40:00|2436.1|2434.1|2437.7|2434.7|2438.3|2435.3|2435.8|2432.8|371
1635129900000|2021-10-25 02:45:00|2438.1|2435.1|2438.6|2435.6|2438.9|2436|2435.8|2433.4|396
1635130200000|2021-10-25 02:50:00|2438.8|2435.8|2440.6|2437.6|2441|2438|2436.9|2434.5|454
1635130500000|2021-10-25 02:55:00|2440.7|2437.7|2441.6|2438.6|2441.7|2438.7|2439.3|2436.3|460
1635130800000|2021-10-25 03:00:00|2441.1|2438.1|2441.1|2438.1|2441.8|2438.8|2440.3|2437.3|355
1635131100000|2021-10-25 03:05:00|2440.8|2437.8|2443.9|2440.9|2443.9|2440.9|2440.6|2437.6|443
1635131400000|2021-10-25 03:10:00|2444|2441|2445|2442|2445.7|2442.7|2443.5|2440.5|403
1635131700000|2021-10-25 03:15:00|2444.9|2441.9|2444.9|2441.9|2445.7|2443.1|2443.2|2440.5|485
1635132000000|2021-10-25 03:20:00|2444.8|2441.8|2446.7|2443.7|2447.1|2444.1|2444.4|2441.4|372
1635132300000|2021-10-25 03:25:00|2446.6|2443.6|2446.5|2443.5|2447.9|2444.9|2446|2443|386
1635132600000|2021-10-25 03:30:00|2445.9|2442.9|2447.1|2444.1|2447.5|2444.5|2445.7|2442.7|218
1635132900000|2021-10-25 03:35:00|2447.2|2444.2|2448.5|2445.5|2448.6|2445.6|2446.6|2443.6|184
1635133200000|2021-10-25 03:40:00|2448.4|2445.4|2449.5|2446.5|2449.7|2446.7|2448.4|2445.4|210
1635133500000|2021-10-25 03:45:00|2449.4|2446.4|2450.7|2447.7|2450.9|2447.9|2449.1|2446.1|213
1635133800000|2021-10-25 03:50:00|2450.6|2447.6|2450.6|2447.6|2451.4|2448.4|2450.3|2447.3|119
1635134100000|2021-10-25 03:55:00|2450.7|2447.7|2450.6|2447.6|2451|2448|2449.2|2446.6|163
1635134400000|2021-10-25 04:00:00|2450.7|2447.7|2451.2|2448.2|2451.6|2448.6|2450.1|2447.1|200
1635134700000|2021-10-25 04:05:00|2451.1|2448.1|2452.1|2449.1|2452.3|2449.4|2451|2448|199
1635135000000|2021-10-25 04:10:00|2451.8|2448.8|2451|2448|2452|2449|2450.2|2447.7|187
1635135300000|2021-10-25 04:15:00|2451.1|2448.1|2450.3|2447.3|2451.2|2448.2|2449.3|2446.6|163
1635135600000|2021-10-25 04:20:00|2450.4|2447.4|2452.4|2449.4|2452.4|2449.4|2449.2|2446.7|148
1635135900000|2021-10-25 04:25:00|2452.3|2449.3|2450.7|2447.7|2452.5|2449.5|2450.6|2447.6|136
1635136200000|2021-10-25 04:30:00|2450.8|2447.8|2449.2|2446.2|2450.9|2447.9|2449|2446|147
1635136500000|2021-10-25 04:35:00|2449.3|2446.3|2450.7|2447.7|2450.9|2447.9|2448.7|2445.9|170
1635136800000|2021-10-25 04:40:00|2450.6|2447.6|2452.2|2449.2|2452.6|2449.6|2450.6|2447.6|137
1635137100000|2021-10-25 04:45:00|2452.1|2449.1|2452.6|2449.6|2452.7|2449.8|2451.6|2448.6|146
1635137400000|2021-10-25 04:50:00|2452.5|2449.5|2455|2452|2455.4|2452.4|2452.3|2449.3|233
1635137700000|2021-10-25 04:55:00|2455.1|2452.1|2455.5|2452.5|2456.8|2453.8|2454.4|2451.4|172
1635138000000|2021-10-25 05:00:00|2455|2452|2451.4|2448.4|2455.2|2452.2|2450.9|2448.1|318
1635138300000|2021-10-25 05:05:00|2451.1|2448.1|2451.6|2448.6|2452.7|2449.7|2450.3|2447.3|262
1635138600000|2021-10-25 05:10:00|2451.4|2448.4|2451|2448|2452.1|2449.1|2450.1|2447.1|190
1635138900000|2021-10-25 05:15:00|2450.9|2447.9|2449.8|2446.8|2451.5|2448.5|2449.2|2446.3|223
1635139200000|2021-10-25 05:20:00|2449.7|2446.7|2450.4|2447.4|2451|2448|2449.3|2446.4|232
1635139500000|2021-10-25 05:25:00|2450.3|2447.3|2449.7|2446.7|2450.7|2447.7|2448.4|2445.7|198
1635139800000|2021-10-25 05:30:00|2449.8|2446.8|2451.1|2448.1|2451.1|2448.1|2447.5|2444.5|431
1635140100000|2021-10-25 05:35:00|2451.2|2448.2|2448.6|2445.6|2451.3|2448.3|2446.4|2443.4|415
1635140400000|2021-10-25 05:40:00|2448.7|2445.7|2448.1|2445.1|2449.1|2446.1|2447.6|2444.6|297
1635140700000|2021-10-25 05:45:00|2448|2445|2451.4|2448.4|2451.6|2448.6|2447.1|2444.1|253
1635141000000|2021-10-25 05:50:00|2451.3|2448.3|2454.6|2451.6|2455|2452|2451|2448|387
1635141300000|2021-10-25 05:55:00|2454.5|2451.5|2453.9|2450.9|2455.4|2452.8|2452.3|2449.3|506
1635141600000|2021-10-25 06:00:00|2453.8|2450.8|2449.6|2446.6|2454.2|2451.2|2448.3|2445.3|681
1635141900000|2021-10-25 06:05:00|2449.3|2446.3|2450.2|2447.2|2451.2|2448.2|2446.9|2444.3|663
1635142200000|2021-10-25 06:10:00|2450.3|2447.3|2448.8|2445.8|2451.1|2448.1|2446.8|2444.3|617
1635142500000|2021-10-25 06:15:00|2448.9|2445.9|2448|2445|2450.2|2447.4|2446.9|2444.2|731
1635142800000|2021-10-25 06:20:00|2447.9|2444.9|2445.6|2442.6|2448.5|2445.5|2444.2|2441.6|720
1635143100000|2021-10-25 06:25:00|2445.5|2442.5|2442.7|2439.7|2445.7|2442.9|2441.7|2439.1|654
1635143400000|2021-10-25 06:30:00|2443|2440|2442.4|2439.4|2445.6|2442.6|2441.5|2439.3|634
1635143700000|2021-10-25 06:35:00|2442.1|2440.1|2442.7|2439.7|2443|2440.4|2440.8|2438.3|394
1635144000000|2021-10-25 06:40:00|2442.8|2439.8|2442.2|2439.2|2443.2|2440.6|2440.2|2437.6|480
1635144300000|2021-10-25 06:45:00|2442.1|2439.1|2442.2|2439.2|2443.5|2440.6|2441.4|2438.4|475
1635144600000|2021-10-25 06:50:00|2442.1|2439.1|2442|2439|2442.4|2439.4|2439.7|2437.2|440
1635144900000|2021-10-25 06:55:00|2441.9|2438.9|2441.3|2438.3|2442.6|2439.8|2440.9|2437.9|487
1635145200000|2021-10-25 07:00:00|2441.5|2438.5|2441.8|2438.8|2442.9|2439.9|2439.3|2436.8|551
1635145500000|2021-10-25 07:05:00|2441.6|2438.6|2442.9|2439.9|2443.1|2440.1|2440.4|2437.4|483
1635145800000|2021-10-25 07:10:00|2443|2440|2443.7|2441.7|2446.1|2443.5|2442.3|2439.3|475
1635146100000|2021-10-25 07:15:00|2444.1|2442.1|2446.8|2443.8|2447.3|2444.8|2443.7|2441.1|463
1635146400000|2021-10-25 07:20:00|2446.7|2443.7|2444.3|2441.3|2446.7|2443.8|2442.6|2440.3|432
1635146700000|2021-10-25 07:25:00|2444.2|2441.2|2445|2443|2447.1|2444.8|2443.2|2440.7|516
1635147000000|2021-10-25 07:30:00|2445.3|2443.3|2445.6|2442.6|2446.8|2444.3|2442.3|2439.7|546
1635147300000|2021-10-25 07:35:00|2445.7|2442.7|2446.3|2443.3|2447.3|2444.8|2445.2|2442.2|449
1635147600000|2021-10-25 07:40:00|2446.5|2443.5|2445.2|2442.2|2447.7|2444.8|2444.6|2441.6|532
1635147900000|2021-10-25 07:45:00|2445.3|2442.3|2445.3|2442.3|2445.4|2442.4|2443.4|2440.4|358
1635148200000|2021-10-25 07:50:00|2445.4|2442.4|2445.7|2442.7|2446.3|2443.4|2444.5|2441.9|308
1635148500000|2021-10-25 07:55:00|2445.8|2442.8|2447.5|2444.5|2448.2|2445.5|2445.7|2442.7|361
1635148800000|2021-10-25 08:00:00|2447.8|2444.8|2450.1|2447.1|2450.3|2447.4|2447.7|2444.7|370
1635149100000|2021-10-25 08:05:00|2450.2|2447.2|2451.8|2448.8|2451.9|2449|2449.5|2446.5|398
1635149400000|2021-10-25 08:10:00|2451.6|2448.6|2451.5|2448.5|2452.4|2449.9|2450.7|2447.7|415
1635149700000|2021-10-25 08:15:00|2451.6|2448.6|2449.4|2446.4|2451.9|2448.9|2447.7|2444.9|385
1635150000000|2021-10-25 08:20:00|2449.3|2446.3|2451.3|2448.3|2453.7|2451|2449.1|2446.1|415
1635150300000|2021-10-25 08:25:00|2451.2|2448.2|2448.6|2445.6|2451.7|2448.7|2447.8|2445.3|403
1635150600000|2021-10-25 08:30:00|2448.7|2445.7|2447.7|2444.7|2449.8|2447.3|2446.9|2444.3|406
1635150900000|2021-10-25 08:35:00|2447.6|2444.6|2445.9|2442.9|2447.8|2445.5|2445.7|2442.7|356
1635151200000|2021-10-25 08:40:00|2446|2443|2443.8|2440.8|2446.8|2444.2|2443.3|2440.6|450
1635151500000|2021-10-25 08:45:00|2443.9|2440.9|2450.1|2447.1|2450.1|2447.1|2443.4|2440.4|642
1635151800000|2021-10-25 08:50:00|2450|2447|2450.6|2448.6|2451.8|2449.3|2447.8|2445.3|527
1635152100000|2021-10-25 08:55:00|2450.7|2448.7|2448.7|2445.7|2451.7|2449.1|2448.2|2445.2|344
1635152400000|2021-10-25 09:00:00|2448.3|2446.3|2449.2|2447.2|2449.8|2447.3|2447.1|2444.5|364
1635152700000|2021-10-25 09:05:00|2449.1|2447.1|2448.1|2446.1|2450.1|2447.4|2447.6|2445|386
1635153000000|2021-10-25 09:10:00|2448.2|2446.2|2446.5|2443.5|2448.9|2446.3|2445.5|2443|366
1635153300000|2021-10-25 09:15:00|2446.3|2443.3|2444|2442|2446.7|2444|2443.8|2441.4|333
1635153600000|2021-10-25 09:20:00|2444.1|2442.1|2441.5|2438.5|2444.1|2442.1|2439.5|2436.8|590
1635153900000|2021-10-25 09:25:00|2441.1|2438.1|2440.1|2437.1|2442.2|2439.6|2440|2437|358
1635154200000|2021-10-25 09:30:00|2440.2|2437.2|2440.8|2437.8|2441.1|2438.1|2437.9|2435.5|382
1635154500000|2021-10-25 09:35:00|2440.9|2437.9|2439.1|2436.1|2441.1|2438.1|2438.1|2435.6|441
1635154800000|2021-10-25 09:40:00|2439|2436|2440.7|2437.7|2440.9|2438.2|2437.5|2434.5|456
1635155100000|2021-10-25 09:45:00|2440.6|2437.6|2439.2|2436.2|2441.6|2438.9|2438.9|2435.9|552
1635155400000|2021-10-25 09:50:00|2439|2436|2440.7|2437.7|2440.9|2438.2|2438.5|2435.5|325
1635155700000|2021-10-25 09:55:00|2440.8|2437.8|2440|2437|2440.9|2438.4|2438.8|2436.4|247
1635156000000|2021-10-25 10:00:00|2440.1|2437.1|2440|2437|2441.6|2439.3|2439.8|2436.8|261
1635156300000|2021-10-25 10:05:00|2439.9|2436.9|2440.1|2438.1|2440.8|2438.3|2439.1|2436.3|324
1635156600000|2021-10-25 10:10:00|2440.2|2438.2|2442.4|2439.4|2442.5|2439.9|2440.1|2437.4|309
1635156900000|2021-10-25 10:15:00|2442.3|2439.3|2440.8|2437.8|2442.8|2440.3|2440.1|2437.6|336
1635157200000|2021-10-25 10:20:00|2440.7|2437.7|2439.9|2436.9|2440.8|2438.4|2439.6|2436.7|243
1635157500000|2021-10-25 10:25:00|2439.8|2436.8|2439.9|2436.9|2440.5|2437.8|2439.2|2436.4|265
1635157800000|2021-10-25 10:30:00|2440|2437|2438.7|2436.7|2440.3|2437.7|2438.7|2436.3|185
1635158100000|2021-10-25 10:35:00|2438.8|2436.8|2439.1|2437.1|2439.8|2437.3|2438.6|2436.2|210
1635158400000|2021-10-25 10:40:00|2438.9|2436.9|2439.3|2437.3|2440.4|2438.1|2438.8|2436.3|199
1635158700000|2021-10-25 10:45:00|2439.2|2437.2|2440.1|2437.1|2440.2|2437.8|2439|2436.6|215
1635159000000|2021-10-25 10:50:00|2440|2437|2439.6|2436.6|2440.2|2437.4|2439|2436.1|257
1635159300000|2021-10-25 10:55:00|2439.5|2436.5|2439.3|2436.3|2439.9|2437|2438.9|2435.9|191
1635159600000|2021-10-25 11:00:00|2439.6|2436.6|2442.7|2439.7|2443.2|2440.2|2439.1|2436.1|252
1635159900000|2021-10-25 11:05:00|2442.8|2439.8|2440.5|2437.5|2443.2|2440.2|2439|2436.4|297
1635160200000|2021-10-25 11:10:00|2440.4|2437.4|2441.4|2439.4|2442.8|2439.8|2439.5|2437.1|327
1635160500000|2021-10-25 11:15:00|2441.5|2439.5|2446.4|2443.4|2446.5|2443.9|2441.4|2438.8|262
1635160800000|2021-10-25 11:20:00|2446.3|2443.3|2444.9|2441.9|2447|2444.5|2444.4|2441.5|257
1635161100000|2021-10-25 11:25:00|2444.7|2441.7|2446.5|2443.5|2446.9|2443.9|2444.4|2441.4|298
1635161400000|2021-10-25 11:30:00|2446.4|2443.4|2442.7|2439.7|2446.6|2443.6|2442.3|2439.4|309
1635161700000|2021-10-25 11:35:00|2442.6|2439.6|2444.6|2441.6|2444.8|2442.1|2441.5|2438.6|399
1635162000000|2021-10-25 11:40:00|2444.3|2441.3|2439.4|2436.4|2444.5|2442|2438.8|2436.3|360
1635162300000|2021-10-25 11:45:00|2439.8|2436.8|2439.7|2436.7|2440.8|2438|2438.9|2436.1|309
1635162600000|2021-10-25 11:50:00|2439.5|2436.5|2442.8|2439.8|2443|2440.1|2438.9|2436.2|302
1635162900000|2021-10-25 11:55:00|2442.7|2439.7|2443.5|2441.5|2444.7|2442.4|2441.7|2439.1|477
1635163200000|2021-10-25 12:00:00|2444|2441|2442.3|2439.3|2444.4|2441.9|2441.3|2438.3|604
1635163500000|2021-10-25 12:05:00|2442.4|2439.4|2441.9|2439.9|2443.4|2441.4|2440.4|2437.8|468
1635163800000|2021-10-25 12:10:00|2442|2440|2439.3|2437.3|2443.7|2441.7|2438.9|2436.9|393
1635164100000|2021-10-25 12:15:00|2439.2|2437.2|2441.8|2439.8|2443.1|2441|2438.8|2436.8|378
1635164400000|2021-10-25 12:20:00|2441.6|2439.6|2441.1|2438.1|2443.8|2441.2|2439.9|2437.5|633
1635164700000|2021-10-25 12:25:00|2440.8|2437.8|2442.9|2440.9|2443.2|2440.9|2438.7|2436.2|525
1635165000000|2021-10-25 12:30:00|2442.7|2440.7|2445.7|2442.7|2449.4|2446.7|2442.1|2439.7|758
1635165300000|2021-10-25 12:35:00|2445.8|2442.8|2441.7|2439.7|2446.2|2444.2|2440.8|2438.4|663
1635165600000|2021-10-25 12:40:00|2441.6|2439.6|2448|2446|2450|2447.9|2441.6|2439.6|678
1635165900000|2021-10-25 12:45:00|2448.5|2445.5|2446.1|2443.1|2450.9|2448.3|2444.8|2442.2|724
1635166200000|2021-10-25 12:50:00|2445.9|2442.9|2448.3|2446.3|2449.8|2447.6|2445.5|2442.9|696
1635166500000|2021-10-25 12:55:00|2448.2|2446.2|2448.2|2446.2|2450|2447.5|2444.9|2442.7|789
1635166800000|2021-10-25 13:00:00|2448.1|2446.1|2446.6|2443.6|2448.6|2446.5|2441.3|2439.3|1098
1635167100000|2021-10-25 13:05:00|2446|2444|2444.9|2441.9|2446.8|2444.5|2442.4|2440.2|702
1635167400000|2021-10-25 13:10:00|2445|2442|2446.6|2443.6|2448|2445|2443.3|2441|643
1635167700000|2021-10-25 13:15:00|2446.7|2443.7|2447.3|2444.3|2448.9|2446.3|2444.8|2442.4|745
1635168000000|2021-10-25 13:20:00|2447.2|2444.2|2444|2442|2449.2|2446.6|2443.3|2441|663
1635168300000|2021-10-25 13:25:00|2444.1|2442.1|2448.6|2446.6|2449.1|2446.7|2443.1|2440.1|632
1635168600000|2021-10-25 13:30:00|2448.7|2446.7|2442.2|2440.2|2450.5|2448.5|2439.2|2437.2|1061
1635168900000|2021-10-25 13:35:00|2442.1|2440.1|2445.6|2443.6|2448.3|2446.3|2439.3|2437.3|903
1635169200000|2021-10-25 13:40:00|2445.5|2443.5|2441.9|2438.9|2446.9|2444.5|2436.9|2434.9|962
1635169500000|2021-10-25 13:45:00|2442|2439|2444.9|2442.9|2446|2443.4|2439.6|2437.2|1016
1635169800000|2021-10-25 13:50:00|2444.8|2442.8|2454.6|2452.6|2455.8|2453.4|2442.4|2439.9|1008
1635170100000|2021-10-25 13:55:00|2454.4|2452.4|2451.8|2449.8|2455.2|2452.7|2448.1|2446.1|901
1635170400000|2021-10-25 14:00:00|2452|2450|2456.3|2453.3|2456.4|2453.4|2446.9|2444.1|930
1635170700000|2021-10-25 14:05:00|2456.2|2453.2|2456.9|2453.9|2458.4|2455.4|2453.9|2451.3|802
1635171000000|2021-10-25 14:10:00|2456.8|2453.8|2456.8|2454.8|2459.2|2456.7|2453.8|2451.2|838
1635171300000|2021-10-25 14:15:00|2456.7|2454.7|2459.1|2457.1|2463.4|2461.4|2456.7|2454.4|922
1635171600000|2021-10-25 14:20:00|2458.8|2456.8|2455.8|2453.8|2460.1|2458.1|2455.4|2453.4|709
1635171900000|2021-10-25 14:25:00|2455.9|2453.9|2456.8|2453.8|2458.3|2456.3|2455|2453|665
1635172200000|2021-10-25 14:30:00|2456.9|2453.9|2452.2|2450.2|2456.9|2454.8|2451.3|2449.3|686
1635172500000|2021-10-25 14:35:00|2452.3|2450.3|2451.3|2449.3|2454.1|2452.1|2450.4|2448.4|585
1635172800000|2021-10-25 14:40:00|2451.2|2449.2|2450.6|2448.6|2454.3|2452.3|2450.4|2448.4|592
1635173100000|2021-10-25 14:45:00|2450.7|2448.7|2451.4|2449.4|2452.2|2450|2449.5|2447.5|590
1635173400000|2021-10-25 14:50:00|2451.5|2449.5|2451.5|2449.5|2452.9|2450.9|2450.7|2448.7|538
1635173700000|2021-10-25 14:55:00|2451.4|2449.4|2452.8|2450.8|2453.8|2451.8|2451.1|2449.1|445
1635174000000|2021-10-25 15:00:00|2452.9|2450.9|2450.3|2448.3|2453|2451|2449.3|2447.3|612
1635174300000|2021-10-25 15:05:00|2450.1|2448.1|2453.2|2451.2|2454.4|2452.4|2449.6|2447.6|519
1635174600000|2021-10-25 15:10:00|2453.3|2451.3|2451.5|2449.5|2453.4|2451.4|2449.8|2447.8|494
1635174900000|2021-10-25 15:15:00|2451.4|2449.4|2453.1|2451.1|2453.4|2451.4|2450.9|2448.4|422
1635175200000|2021-10-25 15:20:00|2453.2|2451.2|2454|2452|2454|2452|2449.1|2446.8|524
1635175500000|2021-10-25 15:25:00|2454.1|2452.1|2453.9|2451.9|2454.8|2452.5|2452.3|2450.3|462
1635175800000|2021-10-25 15:30:00|2453.8|2451.8|2454.4|2452.4|2455.9|2453.9|2452.9|2450.9|367
1635176100000|2021-10-25 15:35:00|2454.3|2452.3|2452.8|2450.8|2454.7|2452.7|2451.1|2449.1|362
1635176400000|2021-10-25 15:40:00|2453.1|2451.1|2451.7|2449.7|2453.4|2451.4|2451.2|2449.2|300
1635176700000|2021-10-25 15:45:00|2451.8|2449.8|2454.2|2452.2|2454.5|2452.5|2450.7|2448.7|285
1635177000000|2021-10-25 15:50:00|2454.3|2452.3|2454.3|2452.3|2456|2453.8|2453.7|2451.7|373
1635177300000|2021-10-25 15:55:00|2454.4|2452.4|2454.3|2452.3|2454.9|2452.9|2452.7|2450.4|301
1635177600000|2021-10-25 16:00:00|2454.2|2452.2|2454.5|2452.5|2456.5|2454.5|2453.7|2451.5|399
1635177900000|2021-10-25 16:05:00|2454.6|2452.6|2454.5|2452.5|2455.2|2453.2|2453.9|2451.9|351
1635178200000|2021-10-25 16:10:00|2454.6|2452.6|2454.6|2452.6|2454.7|2452.7|2452.9|2450.9|322
1635178500000|2021-10-25 16:15:00|2454.5|2452.5|2454.9|2452.9|2455.4|2453.4|2454|2452|242
1635178800000|2021-10-25 16:20:00|2455.1|2453.1|2453.2|2451.2|2455.7|2453.7|2452.8|2450.8|254
1635179100000|2021-10-25 16:25:00|2453.1|2451.1|2452.2|2450.2|2454|2452|2451.7|2449.7|209
1635179400000|2021-10-25 16:30:00|2452|2450|2452.9|2450.9|2453.4|2451.4|2451.2|2448.9|209
1635179700000|2021-10-25 16:35:00|2452.8|2450.8|2453.4|2451.4|2453.6|2451.6|2452.3|2450.3|199
1635180000000|2021-10-25 16:40:00|2453.5|2451.5|2453.5|2451.5|2454.9|2452.9|2453.2|2451.2|220
1635180300000|2021-10-25 16:45:00|2453.4|2451.4|2452.9|2450.9|2453.9|2451.9|2452.5|2450.5|169
1635180600000|2021-10-25 16:50:00|2453|2451|2453.5|2451.5|2453.6|2451.6|2452.1|2450.1|203
1635180900000|2021-10-25 16:55:00|2453.4|2451.4|2452.4|2450.4|2453.6|2451.6|2451.8|2449.8|273
1635181200000|2021-10-25 17:00:00|2452.5|2450.5|2453.5|2451.5|2453.6|2451.6|2452.4|2450.4|240
1635181500000|2021-10-25 17:05:00|2453.6|2451.6|2453.1|2451.1|2454.1|2452.1|2452.9|2450.9|175
1635181800000|2021-10-25 17:10:00|2453.4|2451.4|2452.6|2450.6|2453.9|2451.9|2452.2|2450.2|190
1635182100000|2021-10-25 17:15:00|2452.5|2450.5|2452.6|2450.6|2452.7|2450.7|2452.1|2450.1|159
1635182400000|2021-10-25 17:20:00|2452.5|2450.5|2452.7|2450.7|2453.4|2451.4|2451.6|2449.6|199
1635182700000|2021-10-25 17:25:00|2452.8|2450.8|2452.7|2450.7|2453.4|2451.3|2451.6|2449.6|255
1635183000000|2021-10-25 17:30:00|2452.6|2450.6|2452.2|2450.2|2453|2450.8|2452|2450|201
1635183300000|2021-10-25 17:35:00|2452.3|2450.3|2452.2|2450.2|2452.5|2450.5|2451.9|2449.9|112
1635183600000|2021-10-25 17:40:00|2452.1|2450.1|2452.3|2450.3|2452.5|2450.5|2452.1|2450.1|136
1635183900000|2021-10-25 17:45:00|2452.4|2450.4|2453.5|2451.5|2453.7|2451.7|2451.9|2449.9|167
1635184200000|2021-10-25 17:50:00|2453.6|2451.6|2453|2451|2453.7|2451.7|2452.9|2450.9|124
1635184500000|2021-10-25 17:55:00|2453.2|2451.2|2453.5|2451.5|2454|2452|2452.9|2450.9|142
1635184800000|2021-10-25 18:00:00|2453.6|2451.6|2455.6|2453.6|2455.7|2453.7|2453.5|2451.5|139
1635185100000|2021-10-25 18:05:00|2455.5|2453.5|2455.8|2453.8|2456.4|2454.4|2455.4|2453.4|168
1635185400000|2021-10-25 18:10:00|2455.9|2453.9|2456.7|2454.7|2456.9|2454.9|2455.7|2453.2|177
1635185700000|2021-10-25 18:15:00|2456.8|2454.8|2458.1|2456.1|2458.3|2456.2|2456.6|2454.6|202
1635186000000|2021-10-25 18:20:00|2458|2456|2458.6|2456.6|2458.6|2456.6|2457.9|2455.9|128
1635186300000|2021-10-25 18:25:00|2458.5|2456.5|2458.7|2456.7|2459|2457|2458|2456|196
1635186600000|2021-10-25 18:30:00|2458.6|2456.6|2459.1|2457.1|2459.2|2457.2|2458.1|2456.1|159
1635186900000|2021-10-25 18:35:00|2459|2457|2458.6|2456.6|2459.2|2457.2|2458.5|2456.5|109
1635187200000|2021-10-25 18:40:00|2458.5|2456.5|2458.3|2456.3|2459.1|2457.1|2458.3|2456.3|105
1635187500000|2021-10-25 18:45:00|2458.4|2456.4|2458|2456|2458.6|2456.6|2457.9|2455.9|97
1635187800000|2021-10-25 18:50:00|2458.1|2456.1|2458.2|2456.2|2458.2|2456.2|2457.9|2455.9|94
1635188100000|2021-10-25 18:55:00|2458|2456|2458.1|2456.1|2458.7|2456.7|2457.5|2455.5|100
1635188400000|2021-10-25 19:00:00|2458|2456|2458.6|2456.6|2459|2457|2458|2456|115
1635188700000|2021-10-25 19:05:00|2458.5|2456.5|2457.5|2455.5|2458.6|2456.6|2457.4|2455.4|109
1635189000000|2021-10-25 19:10:00|2457.4|2455.4|2457|2455|2457.6|2455.6|2456.9|2454.9|107
1635189300000|2021-10-25 19:15:00|2457.1|2455.1|2455.9|2453.9|2457.1|2455.1|2455.9|2453.6|97
1635189600000|2021-10-25 19:20:00|2456|2454|2455.3|2453.3|2456.1|2454.1|2454.7|2452.3|182
1635189900000|2021-10-25 19:25:00|2455.2|2453.2|2455.5|2453.5|2455.6|2453.6|2455.1|2453.1|98
1635190200000|2021-10-25 19:30:00|2455.9|2453.9|2456.4|2454.4|2457.1|2455.1|2455.9|2453.9|188
1635190500000|2021-10-25 19:35:00|2456.3|2454.3|2455.7|2453.7|2456.5|2454.5|2455.3|2453.3|90
1635190800000|2021-10-25 19:40:00|2455.6|2453.6|2456|2454|2456.1|2454.1|2455.4|2453.4|64
1635191100000|2021-10-25 19:45:00|2455.8|2453.8|2455.5|2453.5|2455.9|2453.9|2455.1|2453.1|147
1635191400000|2021-10-25 19:50:00|2455.4|2453.4|2455.6|2453.6|2456.3|2454|2455.4|2453.2|119
1635191700000|2021-10-25 19:55:00|2455.5|2453.5|2457.1|2455.1|2457.1|2455.1|2455.4|2453.4|172
1635192000000|2021-10-25 20:00:00|2456.8|2454.8|2456.5|2454.5|2457.5|2455.1|2456.4|2454|177
1635192300000|2021-10-25 20:05:00|2456.6|2454.6|2456.6|2454.6|2457.6|2455.2|2456.1|2453.7|126
1635192600000|2021-10-25 20:10:00|2456.7|2454.7|2456.6|2454.6|2457.5|2455|2456.5|2454|64
1635192900000|2021-10-25 20:15:00|2456.5|2454.5|2456.9|2454.9|2457.5|2455.1|2456.5|2454|66
1635193200000|2021-10-25 20:20:00|2456.8|2454.8|2457.5|2455.5|2457.6|2455.6|2456.6|2454.3|41
1635193500000|2021-10-25 20:25:00|2457.4|2455.4|2457.8|2455.8|2458|2456|2456.9|2454.4|114
1635193800000|2021-10-25 20:30:00|2457.7|2455.7|2457.9|2454.9|2458.5|2456|2457.3|2454.9|94
1635194100000|2021-10-25 20:35:00|2458|2455|2457.2|2455.2|2458.1|2455.5|2456.8|2454.4|86
1635194400000|2021-10-25 20:40:00|2457.4|2455.4|2457.5|2455.5|2458.1|2455.6|2457.2|2454.8|69
1635194700000|2021-10-25 20:45:00|2457.4|2455.4|2458.2|2455.2|2458.5|2456|2457.3|2454.6|116
1635195000000|2021-10-25 20:50:00|2458.3|2455.3|2458.3|2455.3|2458.7|2455.9|2457.8|2455|107
1635195300000|2021-10-25 20:55:00|2458.5|2455.5|2458.6|2455.6|2459.2|2456.2|2458.2|2455.2|137
1635199200000|2021-10-25 22:00:00|2459.1|2456.1|2458.7|2455.7|2459.4|2456.4|2458.3|2455.3|66
1635199500000|2021-10-25 22:05:00|2458.6|2455.6|2457.6|2454.6|2460|2456|2457|2452|101
1635199800000|2021-10-25 22:10:00|2457.5|2454.5|2457.8|2454.8|2460.3|2455.5|2457.4|2452.7|93
1635200100000|2021-10-25 22:15:00|2458|2455|2458.3|2455.3|2459.5|2455.4|2457.6|2454|74
1635200400000|2021-10-25 22:20:00|2458|2455|2457.1|2454.1|2461|2455.6|2456.9|2452.6|93
1635200700000|2021-10-25 22:25:00|2457|2454|2457.2|2454.2|2457.8|2454.8|2456.6|2453.7|87
1635201000000|2021-10-25 22:30:00|2456.9|2453.9|2456.9|2453.9|2457.6|2454.8|2456.5|2453.5|90
1635201300000|2021-10-25 22:35:00|2457|2454|2456.1|2453.1|2457.3|2454.8|2455.9|2453|90
1635201600000|2021-10-25 22:40:00|2456|2453|2456.5|2453.5|2456.8|2454.4|2455.5|2452.6|90
1635201900000|2021-10-25 22:45:00|2456.2|2453.2|2455.8|2453.8|2456.8|2453.8|2455.3|2452.5|72
1635202200000|2021-10-25 22:50:00|2455.7|2452.7|2455.7|2452.7|2456.5|2453.5|2455.5|2452.6|81
1635202500000|2021-10-25 22:55:00|2455.8|2452.8|2454.8|2451.8|2455.9|2453.3|2454.4|2451.4|101
1635202800000|2021-10-25 23:00:00|2454.9|2451.9|2453.8|2451.8|2455.2|2452.6|2453.8|2451.2|150
1635203100000|2021-10-25 23:05:00|2453.7|2451.7|2453.7|2450.7|2454.8|2451.8|2453.3|2450.3|89
1635203400000|2021-10-25 23:10:00|2453.8|2450.8|2453.7|2450.7|2454.1|2451.6|2453.1|2450.1|97
1635203700000|2021-10-25 23:15:00|2453.5|2450.5|2454.6|2451.6|2454.7|2452.3|2453.4|2450.4|69
1635204000000|2021-10-25 23:20:00|2454.5|2451.5|2454.6|2451.6|2455.3|2452.3|2453.9|2451.5|74
1635204300000|2021-10-25 23:25:00|2454.5|2451.5|2454.7|2452.7|2455.3|2452.8|2454.1|2451.5|79
1635204600000|2021-10-25 23:30:00|2455.2|2452.2|2455.7|2452.7|2455.9|2453.1|2454.6|2452.2|76
1635204900000|2021-10-25 23:35:00|2455.8|2452.8|2455.3|2453.3|2456|2453.3|2455|2452.5|53
1635205200000|2021-10-25 23:40:00|2455.4|2453.4|2455.2|2453.2|2455.9|2453.6|2454.8|2452.4|105
1635205500000|2021-10-25 23:45:00|2455.3|2453.3|2456.3|2453.3|2456.4|2453.8|2455.1|2452.7|90
1635205800000|2021-10-25 23:50:00|2456.2|2453.2|2456.1|2453.1|2456.8|2453.8|2455.4|2452.8|88
1635206100000|2021-10-25 23:55:00|2456|2453|2457.1|2454.1|2457.1|2454.6|2455.9|2453|71
1635206400000|2021-10-26 00:00:00|2456.8|2453.8|2455.3|2453.3|2457.2|2454.8|2455.2|2452.6|190
1635206700000|2021-10-26 00:05:00|2455.9|2452.9|2456.6|2453.6|2456.8|2454.6|2455.4|2452.8|192
1635207000000|2021-10-26 00:10:00|2456.7|2453.7|2454.7|2452.7|2456.7|2454.3|2454.5|2452.2|167
1635207300000|2021-10-26 00:15:00|2454.8|2452.8|2454.8|2451.8|2455.6|2453.3|2454.2|2451.6|192
1635207600000|2021-10-26 00:20:00|2454.7|2451.7|2453.5|2451.5|2454.8|2452.5|2452.8|2450.5|150
1635207900000|2021-10-26 00:25:00|2453.4|2451.4|2452.8|2450.8|2454.2|2451.6|2452.4|2450|135
1635208200000|2021-10-26 00:30:00|2452.9|2450.9|2451.3|2449.3|2453.2|2450.9|2451|2448.9|108
1635208500000|2021-10-26 00:35:00|2451.4|2449.4|2451.4|2449.4|2451.8|2449.5|2450.6|2447.9|122
1635208800000|2021-10-26 00:40:00|2451.9|2448.9|2451.6|2449.6|2452.3|2449.9|2450.5|2448|141
1635209100000|2021-10-26 00:45:00|2452.2|2449.2|2452.5|2449.5|2452.7|2450.2|2451.4|2448.8|163
1635209400000|2021-10-26 00:50:00|2452.6|2449.6|2451.7|2449.7|2453|2450.4|2451.5|2448.9|222
1635209700000|2021-10-26 00:55:00|2451.6|2449.6|2452.3|2449.3|2452.9|2450.1|2451.6|2448.9|182
1635210000000|2021-10-26 01:00:00|2452.4|2449.4|2450.5|2447.5|2452.5|2449.5|2450.1|2447.1|565
1635210300000|2021-10-26 01:05:00|2450.4|2447.4|2453.7|2450.7|2454.1|2451.1|2449.7|2446.7|451
1635210600000|2021-10-26 01:10:00|2453.8|2450.8|2455|2452|2455.3|2452.3|2453.4|2450.4|468
1635210900000|2021-10-26 01:15:00|2455.1|2452.1|2456.2|2453.2|2456.8|2453.8|2454.5|2451.5|467
1635211200000|2021-10-26 01:20:00|2456.3|2453.3|2454.3|2451.3|2457.2|2454.2|2454|2451|351
1635211500000|2021-10-26 01:25:00|2454.2|2451.2|2452.8|2449.8|2454.5|2451.7|2452.2|2449.2|294
1635211800000|2021-10-26 01:30:00|2452.9|2449.9|2447.3|2444.3|2452.9|2450.2|2446.6|2443.6|379
1635212100000|2021-10-26 01:35:00|2447.4|2444.4|2448.2|2445.2|2449.3|2446.3|2446.8|2443.8|536
1635212400000|2021-10-26 01:40:00|2448.3|2445.3|2444.2|2441.2|2448.4|2445.4|2443.9|2440.9|470
1635212700000|2021-10-26 01:45:00|2444.3|2441.3|2445|2442|2445.4|2442.8|2442.8|2439.8|527
1635213000000|2021-10-26 01:50:00|2445.1|2442.1|2445.1|2442.1|2446.4|2443.7|2444.4|2441.4|343
1635213300000|2021-10-26 01:55:00|2445.2|2442.2|2446.6|2443.6|2448.2|2445.5|2445.2|2442.2|486
1635213600000|2021-10-26 02:00:00|2446.7|2443.7|2447.8|2444.8|2448.7|2445.8|2445.3|2442.3|495
1635213900000|2021-10-26 02:05:00|2447.9|2444.9|2447.1|2444.1|2448.6|2445.6|2446.4|2443.4|374
1635214200000|2021-10-26 02:10:00|2446.9|2443.9|2448.8|2445.8|2449.4|2447.1|2446.8|2443.9|318
1635214500000|2021-10-26 02:15:00|2448.9|2445.9|2448|2445|2449.3|2446.4|2446.9|2444.3|193
1635214800000|2021-10-26 02:20:00|2447.9|2444.9|2447.9|2444.9|2448|2445|2445.9|2443.1|264
1635215100000|2021-10-26 02:25:00|2448|2445|2447.2|2444.2|2448.4|2445.7|2446.8|2444.1|196
1635215400000|2021-10-26 02:30:00|2447.3|2444.3|2449.3|2446.3|2450.3|2447.4|2446.8|2444.2|318
1635215700000|2021-10-26 02:35:00|2449.2|2446.2|2448|2445|2449.8|2446.9|2447.6|2444.6|278
1635216000000|2021-10-26 02:40:00|2447.9|2444.9|2446.5|2443.5|2448.9|2445.9|2446.3|2443.3|323
1635216300000|2021-10-26 02:45:00|2446.6|2443.6|2446.1|2443.1|2447.1|2444.5|2444.9|2442|319
1635216600000|2021-10-26 02:50:00|2445.9|2442.9|2447.9|2444.9|2447.9|2444.9|2444.9|2442.3|313
1635216900000|2021-10-26 02:55:00|2448|2445|2447.7|2444.7|2449.6|2446.6|2447|2444|294
1635217200000|2021-10-26 03:00:00|2447.8|2444.8|2445.6|2442.6|2447.9|2445.4|2445.4|2442.4|306
1635217500000|2021-10-26 03:05:00|2445.7|2442.7|2446.2|2443.2|2446.6|2443.6|2444.3|2441.3|406
1635217800000|2021-10-26 03:10:00|2446.3|2443.3|2445|2442|2446.4|2443.4|2444.3|2441.3|395
1635218100000|2021-10-26 03:15:00|2444.9|2441.9|2442.9|2439.9|2446.4|2443.4|2442.8|2439.8|429
1635218400000|2021-10-26 03:20:00|2443.4|2440.4|2442.6|2439.6|2444|2441|2440.5|2437.6|599
1635218700000|2021-10-26 03:25:00|2442.7|2439.7|2443.4|2440.4|2444.3|2441.3|2441.8|2439.1|487
1635219000000|2021-10-26 03:30:00|2443.3|2440.3|2442.9|2439.9|2443.3|2440.3|2441.6|2438.6|269
1635219300000|2021-10-26 03:35:00|2442.8|2439.8|2442.9|2439.9|2443.4|2440.4|2442.4|2439.4|165
1635219600000|2021-10-26 03:40:00|2443|2440|2443.2|2440.2|2443.7|2440.9|2442.8|2439.9|113
1635219900000|2021-10-26 03:45:00|2443.3|2440.3|2443.9|2440.9|2444.3|2441.3|2442.8|2440.1|157
1635220200000|2021-10-26 03:50:00|2444|2441|2443.4|2440.4|2444.3|2441.7|2443|2440|115
1635220500000|2021-10-26 03:55:00|2443.3|2440.3|2442.4|2439.4|2443.6|2441.1|2442.1|2439.3|142
1635220800000|2021-10-26 04:00:00|2442.5|2439.5|2442.4|2439.4|2442.9|2439.9|2441.6|2438.8|127
1635221100000|2021-10-26 04:05:00|2442.5|2439.5|2442|2439|2442.7|2439.7|2441.6|2438.6|118
1635221400000|2021-10-26 04:10:00|2442.1|2439.1|2440.4|2437.4|2442.4|2439.4|2440.4|2437.4|186
1635221700000|2021-10-26 04:15:00|2440.3|2437.3|2441.6|2438.6|2442.5|2439.5|2440.3|2437.3|195
1635222000000|2021-10-26 04:20:00|2441.7|2438.7|2440.9|2437.9|2442.1|2439.1|2440.5|2437.5|186
1635222300000|2021-10-26 04:25:00|2440.8|2437.8|2440.5|2437.5|2441|2438|2439.5|2436.8|135
1635222600000|2021-10-26 04:30:00|2440.6|2437.6|2440.4|2437.4|2441|2438|2440.2|2437.2|169
1635222900000|2021-10-26 04:35:00|2440.5|2437.5|2440.8|2437.8|2441.1|2438.6|2440.3|2437.3|122
1635223200000|2021-10-26 04:40:00|2440.7|2437.7|2441.4|2438.4|2441.8|2438.8|2440.6|2437.6|150
1635223500000|2021-10-26 04:45:00|2441.5|2438.5|2441.1|2438.1|2442.1|2439.1|2440.3|2437.4|133
1635223800000|2021-10-26 04:50:00|2441.2|2438.2|2441.4|2438.4|2442.5|2439.5|2440.8|2437.8|180
1635224100000|2021-10-26 04:55:00|2441.5|2438.5|2442.6|2439.6|2442.6|2439.6|2441.2|2438.2|197
1635224400000|2021-10-26 05:00:00|2442.3|2439.3|2441.9|2438.9|2442.4|2439.5|2441.3|2438.3|143
1635224700000|2021-10-26 05:05:00|2441.8|2438.8|2442.6|2439.6|2443.3|2440.3|2441.6|2438.6|202
1635225000000|2021-10-26 05:10:00|2442.7|2439.7|2443.6|2440.6|2443.6|2440.6|2442.5|2439.5|152
1635225300000|2021-10-26 05:15:00|2443.5|2440.5|2445|2442|2445.4|2442.4|2443|2440.4|172
1635225600000|2021-10-26 05:20:00|2445.1|2442.1|2445.1|2442.1|2445.5|2442.8|2444.4|2441.4|168
1635225900000|2021-10-26 05:25:00|2445|2442|2445.9|2442.9|2446.3|2443.5|2444.5|2441.9|184
1635226200000|2021-10-26 05:30:00|2446|2443|2443.2|2440.2|2447|2444|2442.5|2439.5|467
1635226500000|2021-10-26 05:35:00|2443.1|2440.1|2440.1|2437.1|2443.2|2440.6|2439.2|2436.8|394
1635226800000|2021-10-26 05:40:00|2440.2|2437.2|2441.4|2438.4|2441.8|2438.8|2439|2436.6|372
1635227100000|2021-10-26 05:45:00|2441.2|2438.2|2442.7|2439.7|2443.3|2440.3|2440.9|2437.9|250
1635227400000|2021-10-26 05:50:00|2442.8|2439.8|2443.8|2440.8|2444|2441|2442.1|2439.1|223
1635227700000|2021-10-26 05:55:00|2443.9|2440.9|2445.7|2442.7|2445.9|2443.1|2442.9|2439.9|273
1635228000000|2021-10-26 06:00:00|2445.6|2442.6|2449|2446|2449|2446.4|2445.2|2442.2|470
1635228300000|2021-10-26 06:05:00|2448.7|2445.7|2449.3|2446.3|2450.1|2447.1|2447.4|2444.4|431
1635228600000|2021-10-26 06:10:00|2449.2|2446.2|2444.1|2441.1|2450.1|2447.1|2444|2441|689
1635228900000|2021-10-26 06:15:00|2444|2441|2444.5|2441.5|2447|2444|2443.6|2440.6|554
1635229200000|2021-10-26 06:20:00|2444.6|2441.6|2444.5|2441.5|2445.5|2443.2|2442.4|2439.9|364
1635229500000|2021-10-26 06:25:00|2444.4|2441.4|2442.3|2439.3|2444.5|2442.1|2440.9|2438.3|433
1635229800000|2021-10-26 06:30:00|2442.2|2439.2|2443.1|2440.1|2444.2|2441.5|2441.4|2438.6|466
1635230100000|2021-10-26 06:35:00|2443.2|2440.2|2443.2|2440.2|2445.1|2442.6|2441.4|2439|455
1635230400000|2021-10-26 06:40:00|2443.3|2440.3|2442.4|2439.4|2443.9|2441.1|2441.4|2438.5|396
1635230700000|2021-10-26 06:45:00|2442.5|2439.5|2439.6|2437.6|2442.5|2439.5|2438.8|2435.9|560
1635231000000|2021-10-26 06:50:00|2439.7|2437.7|2438.5|2435.5|2440.5|2438.1|2437.2|2434.7|639
1635231300000|2021-10-26 06:55:00|2438.8|2435.8|2439.3|2436.3|2440.6|2438.1|2437.7|2434.9|683
1635231600000|2021-10-26 07:00:00|2439|2437|2438.8|2436.8|2441.1|2438.7|2438.8|2436.3|609
1635231900000|2021-10-26 07:05:00|2438.9|2436.9|2437.4|2435.4|2439.4|2436.9|2436|2433.3|558
1635232200000|2021-10-26 07:10:00|2437.8|2434.8|2437.4|2435.4|2440|2437.3|2436.7|2434.3|412
1635232500000|2021-10-26 07:15:00|2437.3|2435.3|2435.8|2433.8|2438.2|2435.8|2435.5|2433.1|401
1635232800000|2021-10-26 07:20:00|2435.7|2433.7|2433.1|2430.1|2436.3|2433.7|2431.1|2428.7|497
1635233100000|2021-10-26 07:25:00|2433.2|2431.1|2431.8|2428.8|2433.7|2431.3|2431|2428.5|549
1635233400000|2021-10-26 07:30:00|2432|2429|2432.1|2429.1|2433.8|2431.2|2430.9|2428.2|460
1635233700000|2021-10-26 07:35:00|2432.2|2429.2|2430.4|2427.4|2432.4|2429.8|2428.2|2425.6|458
1635234000000|2021-10-26 07:40:00|2430.7|2427.7|2431.6|2429.6|2435.6|2432.9|2429.8|2427|636
1635234300000|2021-10-26 07:45:00|2432.7|2429.7|2433.8|2430.8|2434.3|2431.6|2431.9|2429|550
1635234600000|2021-10-26 07:50:00|2433.7|2430.7|2432.5|2429.5|2435.4|2432.4|2431.5|2429|451
1635234900000|2021-10-26 07:55:00|2432.3|2429.3|2428.2|2425.2|2432.5|2430|2427.6|2424.6|415
1635235200000|2021-10-26 08:00:00|2428.3|2425.3|2431.7|2428.7|2432.2|2429.8|2426.5|2423.5|410
1635235500000|2021-10-26 08:05:00|2431.6|2428.6|2432.2|2429.2|2432.8|2430.1|2431.2|2428.5|419
1635235800000|2021-10-26 08:10:00|2432.1|2429.1|2434.2|2431.2|2434.3|2431.3|2431.6|2428.9|304
1635236100000|2021-10-26 08:15:00|2433.8|2430.8|2434.8|2431.8|2435|2432.8|2432.7|2430.2|304
1635236400000|2021-10-26 08:20:00|2434.7|2431.7|2435|2432|2435.4|2432.8|2434.2|2431.4|321
1635236700000|2021-10-26 08:25:00|2435.1|2432.1|2432.9|2430.9|2435.1|2432.4|2432.7|2429.8|307
1635237000000|2021-10-26 08:30:00|2432.8|2430.8|2433.4|2430.4|2436|2433|2432.8|2430.2|366
1635237300000|2021-10-26 08:35:00|2433.5|2430.5|2434|2431|2434.6|2431.9|2432.7|2429.8|407
1635237600000|2021-10-26 08:40:00|2434.3|2431.3|2433.2|2430.2|2434.4|2431.9|2432.1|2429.3|326
1635237900000|2021-10-26 08:45:00|2433.3|2430.3|2431.3|2428.3|2433.4|2430.7|2430.8|2428|367
1635238200000|2021-10-26 08:50:00|2431.4|2428.4|2426.1|2423.1|2431.8|2428.9|2425.2|2422.6|621
1635238500000|2021-10-26 08:55:00|2425.9|2422.9|2430.3|2427.3|2430.5|2427.8|2425.7|2422.8|486
1635238800000|2021-10-26 09:00:00|2430.4|2427.4|2428.9|2425.9|2430.4|2427.8|2427.7|2424.7|403
1635239100000|2021-10-26 09:05:00|2428.8|2425.8|2427.9|2424.9|2429.3|2426.4|2426.9|2424.4|293
1635239400000|2021-10-26 09:10:00|2427.7|2424.7|2429.8|2426.8|2430|2427|2427.6|2424.6|376
1635239700000|2021-10-26 09:15:00|2429.7|2426.7|2429.4|2426.4|2430.6|2427.6|2428.4|2425.9|274
1635240000000|2021-10-26 09:20:00|2429.5|2426.5|2430.2|2427.2|2430.4|2427.9|2428.8|2426.4|275
1635240300000|2021-10-26 09:25:00|2430.1|2427.1|2431.3|2428.3|2431.9|2429.2|2429.6|2426.9|280
1635240600000|2021-10-26 09:30:00|2431.2|2428.2|2429.1|2427.1|2431.4|2428.6|2428.5|2426.1|329
1635240900000|2021-10-26 09:35:00|2429.2|2427.2|2429.6|2426.6|2429.6|2427.2|2428.5|2426|213
1635241200000|2021-10-26 09:40:00|2429.5|2426.5|2433.1|2430.1|2433.1|2430.3|2429.1|2426.5|211
1635241500000|2021-10-26 09:45:00|2433|2430|2432.6|2429.6|2433.1|2430.6|2430.7|2428.2|245
1635241800000|2021-10-26 09:50:00|2432.5|2429.5|2433.4|2431.4|2433.8|2431.4|2431.9|2428.9|225
1635242100000|2021-10-26 09:55:00|2433.5|2431.5|2432.9|2430.9|2434.1|2431.6|2432.4|2429.4|297
1635242400000|2021-10-26 10:00:00|2433|2431|2434.7|2431.7|2435.6|2433.1|2432.5|2429.8|240
1635242700000|2021-10-26 10:05:00|2434.6|2431.6|2433.7|2430.7|2435.9|2432.9|2433|2430|461
1635243000000|2021-10-26 10:10:00|2433.8|2430.8|2433.9|2430.9|2434.5|2431.5|2433.2|2430.2|352
1635243300000|2021-10-26 10:15:00|2434|2431|2434.8|2431.8|2435|2432.3|2433.5|2430.5|335
1635243600000|2021-10-26 10:20:00|2434.9|2431.9|2434.5|2431.5|2435.1|2432.5|2434.2|2431.3|269
1635243900000|2021-10-26 10:25:00|2434.6|2431.6|2434.4|2431.4|2435.2|2432.5|2434.2|2431.2|225
1635244200000|2021-10-26 10:30:00|2434.6|2431.6|2434|2431|2434.6|2431.8|2433.4|2430.4|233
1635244500000|2021-10-26 10:35:00|2433.9|2430.9|2433.7|2430.7|2434.3|2431.6|2432.7|2430.6|263
1635244800000|2021-10-26 10:40:00|2433.8|2430.8|2435.1|2432.1|2435.7|2433.1|2433.6|2430.7|249
1635245100000|2021-10-26 10:45:00|2435.3|2432.3|2436.2|2433.2|2436.7|2433.7|2434.7|2431.7|303
1635245400000|2021-10-26 10:50:00|2436.1|2433.1|2435.6|2433.6|2436.8|2434.3|2435.2|2432.7|232
1635245700000|2021-10-26 10:55:00|2435.7|2433.7|2434.6|2431.6|2437.2|2434.8|2434.2|2431.5|300
1635246000000|2021-10-26 11:00:00|2434.2|2432.2|2435.2|2432.2|2435.6|2433.2|2432.9|2430.5|326
1635246300000|2021-10-26 11:05:00|2435.3|2432.3|2436.9|2433.9|2437.1|2434.6|2435|2432.3|319
1635246600000|2021-10-26 11:10:00|2436.8|2433.8|2436.7|2434.7|2437.6|2434.8|2435.8|2433.3|197
1635246900000|2021-10-26 11:15:00|2436.6|2434.6|2437.7|2434.7|2438.4|2435.8|2435.7|2433.3|310
1635247200000|2021-10-26 11:20:00|2437.8|2434.8|2438.1|2436.1|2438.7|2436.3|2437.2|2434.7|232
1635247500000|2021-10-26 11:25:00|2438.2|2436.2|2439.2|2437.2|2440.6|2438.1|2438|2435.4|299
1635247800000|2021-10-26 11:30:00|2439.1|2437.1|2442.7|2439.7|2442.8|2439.8|2439.1|2436.6|288
1635248100000|2021-10-26 11:35:00|2442.8|2439.8|2440.4|2437.4|2442.8|2439.8|2439.8|2436.8|228
1635248400000|2021-10-26 11:40:00|2440.6|2437.6|2439.4|2436.4|2440.7|2437.9|2438.7|2435.9|209
1635248700000|2021-10-26 11:45:00|2439.3|2436.3|2439.3|2436.3|2439.8|2436.9|2438.6|2435.9|217
1635249000000|2021-10-26 11:50:00|2439.2|2436.2|2439.4|2436.4|2440.4|2437.4|2438.8|2436.2|242
1635249300000|2021-10-26 11:55:00|2439.5|2436.5|2439.3|2436.3|2439.9|2437.3|2439.1|2436.2|207
1635249600000|2021-10-26 12:00:00|2439.4|2436.4|2440.1|2438.1|2442.7|2439.7|2438.6|2436|449
1635249900000|2021-10-26 12:05:00|2439.9|2437.9|2445.8|2442.8|2446|2443.3|2439.9|2437.9|488
1635250200000|2021-10-26 12:10:00|2445.7|2442.7|2442.8|2439.8|2446.1|2443.3|2440.5|2437.6|559
1635250500000|2021-10-26 12:15:00|2442.7|2439.7|2442.5|2439.5|2444.3|2441.3|2440.6|2438.1|624
1635250800000|2021-10-26 12:20:00|2442.3|2439.3|2434.9|2432.9|2443|2440.2|2434.9|2432|740
1635251100000|2021-10-26 12:25:00|2435.8|2432.8|2425.2|2422.2|2436.6|2433.7|2420.8|2417.8|1210
1635251400000|2021-10-26 12:30:00|2425.4|2422.4|2432.5|2429.5|2434.6|2432|2425.3|2422.3|852
1635251700000|2021-10-26 12:35:00|2432.4|2429.4|2429.1|2426.1|2433.5|2430.5|2426.5|2423.5|901
1635252000000|2021-10-26 12:40:00|2428.8|2425.8|2432|2429|2432.7|2429.7|2427.3|2424.3|771
1635252300000|2021-10-26 12:45:00|2432.2|2429.2|2436.5|2433.5|2436.9|2433.9|2430.4|2427.4|638
1635252600000|2021-10-26 12:50:00|2436.7|2433.7|2436.9|2433.9|2437.8|2435|2434.3|2431.3|524
1635252900000|2021-10-26 12:55:00|2436.8|2433.8|2438|2435|2438.4|2435.9|2435.8|2432.8|620
1635253200000|2021-10-26 13:00:00|2438.3|2435.3|2436.7|2433.7|2439.7|2437.1|2433.5|2430.5|983
1635253500000|2021-10-26 13:05:00|2436.4|2433.4|2433.5|2430.5|2437.4|2434.9|2431.4|2429|901
1635253800000|2021-10-26 13:10:00|2433.4|2430.4|2431.2|2429.2|2434.4|2432|2430.4|2428.1|728
1635254100000|2021-10-26 13:15:00|2431.3|2429.3|2431.4|2428.4|2432.3|2429.3|2423.9|2421.2|951
1635254400000|2021-10-26 13:20:00|2431.5|2428.5|2428.4|2425.4|2432.5|2429.6|2427.8|2424.9|661
1635254700000|2021-10-26 13:25:00|2428.5|2425.5|2420|2417|2428.7|2425.7|2419|2416|873
1635255000000|2021-10-26 13:30:00|2419.9|2416.9|2405.5|2402.5|2420.2|2417.2|2401.7|2399.2|1572
1635255300000|2021-10-26 13:35:00|2405.4|2402.4|2412.2|2410.2|2415.2|2412.2|2400.3|2397.3|1229
1635255600000|2021-10-26 13:40:00|2412.7|2409.7|2407.5|2404.5|2418|2415|2407.3|2404.3|1073
1635255900000|2021-10-26 13:45:00|2407.2|2404.2|2414.5|2411.5|2414.9|2411.9|2406.6|2403.6|1014
1635256200000|2021-10-26 13:50:00|2414.2|2411.2|2407.4|2404.4|2416.1|2413.1|2407.4|2404.4|746
1635256500000|2021-10-26 13:55:00|2407.1|2404.1|2408.5|2405.5|2410.2|2407.2|2404.5|2401.5|1000
1635256800000|2021-10-26 14:00:00|2408.7|2405.7|2405.4|2402.4|2409.4|2406.4|2399.1|2396.1|1278
1635257100000|2021-10-26 14:05:00|2405.3|2402.3|2400.5|2397.5|2405.9|2402.9|2397.4|2394.4|1143
1635257400000|2021-10-26 14:10:00|2400.2|2397.2|2394.3|2392.3|2400.9|2398.3|2394.3|2391.7|1086
1635257700000|2021-10-26 14:15:00|2394.8|2391.8|2397.9|2394.9|2398.1|2395.3|2389.5|2386.7|1009
1635258000000|2021-10-26 14:20:00|2396.9|2394.8|2392.4|2389.4|2397.2|2394.8|2392.1|2389.2|852
1635258300000|2021-10-26 14:25:00|2392.3|2389.3|2396.5|2393.5|2398.1|2395.5|2389.2|2386.2|832
1635258600000|2021-10-26 14:30:00|2396.4|2393.4|2400.6|2397.6|2402.2|2399.4|2394.8|2392.4|872
1635258900000|2021-10-26 14:35:00|2400.7|2397.7|2403.5|2400.5|2403.5|2400.5|2397.2|2394.2|770
1635259200000|2021-10-26 14:40:00|2403.3|2400.3|2401.9|2399.9|2404.4|2401.6|2400.9|2398|719
1635259500000|2021-10-26 14:45:00|2402.4|2399.4|2402.9|2399.9|2404.5|2401.5|2400.7|2397.7|586
1635259800000|2021-10-26 14:50:00|2402.8|2399.8|2399.8|2397.8|2404.1|2401.3|2398.8|2395.8|705
1635260100000|2021-10-26 14:55:00|2399.7|2397.7|2399.3|2396.3|2402.8|2400.3|2398.2|2395.6|768
1635260400000|2021-10-26 15:00:00|2399.2|2396.2|2396.3|2393.3|2400.1|2397.6|2393.5|2391|809
1635260700000|2021-10-26 15:05:00|2396.4|2393.4|2396.5|2393.5|2397.5|2394.9|2393.5|2391|591
1635261000000|2021-10-26 15:10:00|2396.4|2393.4|2399.7|2396.7|2400.1|2397.6|2394.8|2392.2|635
1635261300000|2021-10-26 15:15:00|2399.8|2396.8|2398.9|2396.9|2402|2399.4|2398.3|2396.3|457
1635261600000|2021-10-26 15:20:00|2398.8|2396.8|2401.5|2398.5|2401.6|2399.1|2397.9|2395.8|362
1635261900000|2021-10-26 15:25:00|2401.4|2398.4|2399.7|2396.7|2401.5|2398.7|2398.8|2396|417
1635262200000|2021-10-26 15:30:00|2399.6|2396.6|2397.6|2395.6|2400.1|2397.5|2396|2393.5|545
1635262500000|2021-10-26 15:35:00|2397.5|2395.5|2400.5|2397.5|2400.7|2398.2|2396.1|2393.7|382
1635262800000|2021-10-26 15:40:00|2400.6|2397.6|2401.8|2399.8|2402.4|2399.8|2399|2396.2|322
1635263100000|2021-10-26 15:45:00|2401.7|2399.7|2402.5|2399.5|2402.6|2399.7|2398.7|2396.2|429
1635263400000|2021-10-26 15:50:00|2402.6|2399.6|2401.2|2399.2|2403.7|2400.8|2400.8|2398.1|379
1635263700000|2021-10-26 15:55:00|2401|2399|2403.1|2401.1|2403.6|2401.2|2400.2|2397.8|319
1635264000000|2021-10-26 16:00:00|2403|2401|2404.6|2402.6|2405.5|2403.2|2402.2|2399.7|406
1635264300000|2021-10-26 16:05:00|2404.8|2402.8|2404.6|2401.6|2406.5|2404.3|2403.6|2401.2|390
1635264600000|2021-10-26 16:10:00|2404.7|2401.7|2406.7|2403.7|2407.1|2404.6|2403.6|2401.1|317
1635264900000|2021-10-26 16:15:00|2406.8|2403.8|2404.7|2402.7|2406.8|2403.8|2404.6|2402.2|271
1635265200000|2021-10-26 16:20:00|2404.9|2402.9|2406.8|2403.8|2407.4|2404.5|2404.6|2402.2|357
1635265500000|2021-10-26 16:25:00|2406.9|2403.9|2406.6|2403.6|2407.3|2404.7|2406.1|2403.1|239
1635265800000|2021-10-26 16:30:00|2406.8|2403.8|2407.2|2405.2|2408.2|2405.7|2406.1|2403.2|277
1635266100000|2021-10-26 16:35:00|2407.7|2404.7|2408.2|2405.2|2408.7|2405.8|2406.6|2404|253
1635266400000|2021-10-26 16:40:00|2408.3|2405.3|2407.6|2404.6|2408.5|2405.6|2407.1|2404.1|264
1635266700000|2021-10-26 16:45:00|2407.7|2404.7|2409.3|2406.3|2409.7|2406.8|2405.7|2403.1|271
1635267000000|2021-10-26 16:50:00|2409.2|2406.2|2405.3|2402.3|2410.1|2407.3|2404.8|2402.3|280
1635267300000|2021-10-26 16:55:00|2405.4|2402.4|2407.1|2404.1|2407.1|2404.1|2404.1|2401.7|263
1635267600000|2021-10-26 17:00:00|2407.2|2404.2|2407|2404|2408.2|2405.2|2405.7|2402.9|293
1635267900000|2021-10-26 17:05:00|2406.9|2403.9|2405.4|2402.4|2407.3|2404.7|2405.2|2402.2|318
1635268200000|2021-10-26 17:10:00|2405.3|2402.3|2407.3|2404.3|2407.5|2404.9|2403.8|2400.8|447
1635268500000|2021-10-26 17:15:00|2407.4|2404.4|2407.3|2404.3|2407.4|2404.9|2405.6|2402.9|368
1635268800000|2021-10-26 17:20:00|2407.2|2404.2|2403.3|2401.3|2408.2|2405.6|2403.3|2401.3|423
1635269100000|2021-10-26 17:25:00|2403.4|2401.4|2406.4|2404.4|2407.1|2404.8|2403.4|2401.4|270
1635269400000|2021-10-26 17:30:00|2406.2|2404.2|2406.8|2403.8|2408.1|2405.6|2406.1|2403.4|286
1635269700000|2021-10-26 17:35:00|2406.7|2403.7|2406.3|2403.3|2407.8|2404.8|2405.7|2403.2|226
1635270000000|2021-10-26 17:40:00|2406.4|2403.4|2404|2401|2406.4|2403.4|2403.7|2400.7|182
1635270300000|2021-10-26 17:45:00|2404.1|2401.1|2405.2|2402.2|2405.2|2402.3|2403.9|2400.9|197
1635270600000|2021-10-26 17:50:00|2405.1|2402.1|2404.4|2401.4|2405.9|2403.3|2404.1|2401.1|204
1635270900000|2021-10-26 17:55:00|2404.5|2401.5|2403.8|2401.8|2405.5|2402.5|2403.2|2400.2|291
1635271200000|2021-10-26 18:00:00|2404.4|2401.4|2406.8|2403.8|2406.8|2404.2|2404.1|2401.1|239
1635271500000|2021-10-26 18:05:00|2406.7|2403.7|2406.7|2403.7|2407.9|2404.9|2406.2|2403.6|192
1635271800000|2021-10-26 18:10:00|2406.8|2403.8|2408.2|2405.2|2408.5|2405.5|2406.2|2403.8|207
1635272100000|2021-10-26 18:15:00|2408.3|2405.3|2409.2|2406.2|2409.3|2406.8|2407.3|2404.6|175
1635272400000|2021-10-26 18:20:00|2409.1|2406.1|2410|2407|2410.6|2407.9|2408.4|2405.7|177
1635272700000|2021-10-26 18:25:00|2410.1|2407.1|2412.3|2410.3|2412.8|2410.3|2409.2|2406.7|257
1635273000000|2021-10-26 18:30:00|2412.2|2410.2|2414.1|2411.1|2414.3|2411.8|2411.8|2408.8|307
1635273300000|2021-10-26 18:35:00|2414.2|2411.2|2415.4|2412.4|2415.8|2413.4|2412.8|2410.4|280
1635273600000|2021-10-26 18:40:00|2415.5|2412.5|2416.7|2414.7|2417.3|2414.8|2413.4|2410.9|216
1635273900000|2021-10-26 18:45:00|2416.8|2414.8|2414.1|2412.1|2416.8|2414.8|2413.4|2410.6|237
1635274200000|2021-10-26 18:50:00|2414|2412|2413.2|2411.2|2414.8|2412.2|2412.9|2410.7|178
1635274500000|2021-10-26 18:55:00|2413.1|2411.1|2414.5|2411.5|2414.6|2411.9|2413|2410.8|210
1635274800000|2021-10-26 19:00:00|2414.2|2411.2|2415.3|2412.3|2415.3|2412.5|2413.7|2411.2|215
1635275100000|2021-10-26 19:05:00|2415.4|2412.4|2417.2|2415.2|2417.7|2415.3|2415.1|2412.3|188
1635275400000|2021-10-26 19:10:00|2417.3|2415.3|2418|2415|2418.3|2415.8|2416.9|2414.6|162
1635275700000|2021-10-26 19:15:00|2417.9|2414.9|2416.8|2414.8|2418.2|2415.7|2416.6|2414.1|170
1635276000000|2021-10-26 19:20:00|2417.3|2414.3|2417.5|2414.5|2417.9|2415.5|2416.8|2414.2|115
1635276300000|2021-10-26 19:25:00|2417.4|2414.4|2418.1|2415.1|2418.9|2416.2|2417.2|2414.4|115
1635276600000|2021-10-26 19:30:00|2418.2|2415.2|2418.9|2416.9|2419.6|2416.9|2417.9|2414.9|96
1635276900000|2021-10-26 19:35:00|2419.7|2416.7|2418.6|2415.6|2419.7|2416.9|2417.9|2415.4|112
1635277200000|2021-10-26 19:40:00|2418.5|2415.5|2418.9|2415.9|2419|2416.3|2418.3|2415.4|118
1635277500000|2021-10-26 19:45:00|2418.8|2415.8|2418.9|2415.9|2419.4|2416.5|2418.3|2415.5|116
1635277800000|2021-10-26 19:50:00|2419|2416|2416.8|2413.8|2419|2416|2416|2413.3|174
1635278100000|2021-10-26 19:55:00|2416.9|2413.9|2417.5|2414.5|2417.9|2415.4|2416.6|2413.8|186
1635278400000|2021-10-26 20:00:00|2417.7|2414.7|2416.8|2414.8|2418|2415.5|2416.7|2414|162
1635278700000|2021-10-26 20:05:00|2416.9|2414.9|2416.4|2414.4|2417.4|2414.9|2416.3|2413.9|92
1635279000000|2021-10-26 20:10:00|2416.9|2413.9|2417.6|2414.6|2418|2415.3|2416.3|2413.8|84
1635279300000|2021-10-26 20:15:00|2417.9|2414.9|2417.8|2414.8|2418.1|2415.5|2416.9|2414.5|71
1635279600000|2021-10-26 20:20:00|2417.6|2414.6|2418.1|2416.1|2418.6|2416.1|2417|2414.4|64
1635279900000|2021-10-26 20:25:00|2418.2|2416.2|2418.1|2415.1|2418.7|2416.2|2417.6|2415|83
1635280200000|2021-10-26 20:30:00|2418.2|2415.2|2417.9|2414.9|2418.8|2415.8|2417.2|2414.7|111
1635280500000|2021-10-26 20:35:00|2417.8|2414.8|2417.7|2414.7|2418|2415.2|2417|2414.2|72
1635280800000|2021-10-26 20:40:00|2417.1|2415.1|2417.5|2414.5|2417.9|2415.1|2416.9|2414.3|97
1635281100000|2021-10-26 20:45:00|2417.6|2414.6|2418.3|2415.3|2418.5|2415.5|2417.6|2414.6|82
1635281400000|2021-10-26 20:50:00|2418.4|2415.4|2417.7|2414.7|2418.4|2415.4|2417.6|2414.6|102
1635281700000|2021-10-26 20:55:00|2417.6|2414.6|2418|2415|2419.7|2415|2416.4|2412.8|142
1635285600000|2021-10-26 22:00:00|2417.3|2414.3|2417.2|2414.2|2417.6|2414.6|2416.6|2413.6|148
1635285900000|2021-10-26 22:05:00|2417.3|2414.3|2415.4|2413.4|2417.6|2414.8|2415.4|2412.9|102
1635286200000|2021-10-26 22:10:00|2415.5|2413.5|2415.4|2413.4|2416.3|2413.8|2414.9|2412.3|75
1635286500000|2021-10-26 22:15:00|2415.3|2413.3|2415.9|2413.9|2416.5|2413.9|2414.7|2412.1|92
1635286800000|2021-10-26 22:20:00|2416.6|2413.6|2415.4|2412.4|2416.9|2414.1|2415.2|2412.3|96
1635287100000|2021-10-26 22:25:00|2415.5|2412.5|2415.3|2413.3|2416|2413.4|2415|2412.3|86
1635287400000|2021-10-26 22:30:00|2415.6|2412.6|2416.9|2413.9|2417|2414.5|2415.2|2412.5|87
1635287700000|2021-10-26 22:35:00|2416.4|2413.4|2416.4|2413.4|2417|2414.2|2415.8|2412.9|71
1635288000000|2021-10-26 22:40:00|2416.3|2413.3|2416.8|2413.8|2416.8|2414.1|2415.8|2413|92
1635288300000|2021-10-26 22:45:00|2416.7|2413.7|2416.3|2413.3|2416.7|2414|2415.5|2412.9|64
1635288600000|2021-10-26 22:50:00|2416.2|2413.2|2415.8|2413.8|2416.9|2414.1|2415.3|2412.8|115
1635288900000|2021-10-26 22:55:00|2415.9|2413.9|2416.3|2413.3|2416.6|2413.9|2415.4|2412.8|79
1635289200000|2021-10-26 23:00:00|2416.2|2413.2|2416.6|2413.6|2417|2414.3|2415.8|2413.2|102
1635289500000|2021-10-26 23:05:00|2416.5|2413.5|2415.9|2413.9|2416.9|2414.4|2415.5|2412.9|121
1635289800000|2021-10-26 23:10:00|2416.5|2413.5|2416.6|2413.6|2416.8|2414.2|2415.7|2412.9|118
1635290100000|2021-10-26 23:15:00|2416.5|2413.5|2416.4|2414.4|2417|2414.4|2415.9|2413.2|108
1635290400000|2021-10-26 23:20:00|2417|2414|2415.7|2413.7|2417|2414.5|2415.4|2412.8|95
1635290700000|2021-10-26 23:25:00|2415.6|2413.6|2415.8|2413.8|2416.4|2413.9|2415.3|2412.6|107
1635291000000|2021-10-26 23:30:00|2415.7|2413.7|2415.1|2412.1|2416.5|2413.7|2414.7|2411.9|117
1635291300000|2021-10-26 23:35:00|2414.9|2411.9|2415.4|2412.4|2415.5|2413|2414.5|2411.5|94
1635291600000|2021-10-26 23:40:00|2415.3|2412.3|2415.3|2412.3|2415.7|2413.1|2414.5|2411.8|111
1635291900000|2021-10-26 23:45:00|2415.1|2412.1|2415.7|2412.7|2415.8|2413.2|2414.8|2411.9|94
1635292200000|2021-10-26 23:50:00|2415.8|2412.8|2416.2|2413.2|2416.4|2413.8|2415.1|2412.4|120
1635292500000|2021-10-26 23:55:00|2416.3|2413.3|2416.2|2413.2|2416.8|2414.2|2415.6|2413|92
1635292800000|2021-10-27 00:00:00|2416.1|2413.1|2416.3|2413.3|2417|2414.4|2414.7|2412.2|232
1635293100000|2021-10-27 00:05:00|2416.4|2413.4|2417.4|2414.4|2417.7|2415|2415.3|2412.9|183
1635293400000|2021-10-27 00:10:00|2417.6|2414.6|2418.7|2415.7|2419|2416.1|2416.7|2414.2|186
1635293700000|2021-10-27 00:15:00|2418.8|2415.8|2418.8|2415.8|2420.8|2417.8|2417.7|2415.1|281
1635294000000|2021-10-27 00:20:00|2418.2|2416.2|2419.7|2416.7|2420.1|2417.2|2417.9|2415.4|194
1635294300000|2021-10-27 00:25:00|2419.6|2416.6|2420.1|2417.1|2420.4|2417.4|2418|2415.6|192
1635294600000|2021-10-27 00:30:00|2420.6|2417.6|2419.3|2416.3|2421.9|2418.9|2418.6|2416.3|463
1635294900000|2021-10-27 00:35:00|2419.4|2416.4|2417.6|2415.6|2419.8|2416.9|2417|2414.4|298
1635295200000|2021-10-27 00:40:00|2418.3|2415.3|2418.6|2415.6|2419.8|2417.1|2417.2|2414.8|284
1635295500000|2021-10-27 00:45:00|2418.5|2415.5|2416.2|2413.2|2418.5|2415.5|2415.9|2413.1|300
1635295800000|2021-10-27 00:50:00|2416|2413|2415.5|2412.5|2416.8|2413.8|2414.7|2411.9|360
1635296100000|2021-10-27 00:55:00|2415.6|2412.6|2415.4|2412.4|2417.9|2414.9|2414.9|2412.3|291
1635296400000|2021-10-27 01:00:00|2415.5|2412.5|2413.9|2410.9|2415.6|2412.6|2409.5|2406.7|1062
1635296700000|2021-10-27 01:05:00|2413.4|2411.4|2414.7|2411.7|2416.7|2414.3|2412.1|2409.7|584
1635297000000|2021-10-27 01:10:00|2414.5|2411.5|2410.3|2408.3|2414.8|2412.4|2409.7|2407.4|553
1635297300000|2021-10-27 01:15:00|2410.5|2408.5|2411.1|2409.1|2412.5|2409.9|2409.1|2406.7|478
1635297600000|2021-10-27 01:20:00|2411.2|2409.2|2411.1|2409.1|2412.3|2409.8|2410.5|2407.9|297
1635297900000|2021-10-27 01:25:00|2411.2|2409.2|2407.6|2405.6|2412.7|2410|2407.1|2404.6|392
1635298200000|2021-10-27 01:30:00|2407.5|2405.5|2405.6|2403.6|2409.9|2407.2|2405.6|2403.6|385
1635298500000|2021-10-27 01:35:00|2405.7|2403.7|2405|2402|2408|2405.5|2404.2|2401.7|484
1635298800000|2021-10-27 01:40:00|2404.9|2401.9|2404.2|2401.2|2406.7|2404.2|2403.4|2400.6|516
1635299100000|2021-10-27 01:45:00|2404.1|2401.1|2398.7|2395.7|2404.1|2401.1|2398.7|2395.7|651
1635299400000|2021-10-27 01:50:00|2398.6|2395.6|2400.5|2397.5|2402.1|2399.1|2398.6|2395.6|484
1635299700000|2021-10-27 01:55:00|2400.6|2397.6|2400.6|2397.6|2401.6|2398.6|2398.1|2395.3|498
1635300000000|2021-10-27 02:00:00|2400.5|2397.5|2399.5|2396.5|2401.6|2398.6|2399.4|2396.5|370
1635300300000|2021-10-27 02:05:00|2399.6|2396.6|2401|2398|2402.1|2399.7|2398.6|2395.6|368
1635300600000|2021-10-27 02:10:00|2400.9|2397.9|2400|2397|2401.2|2398.7|2398.9|2396|424
1635300900000|2021-10-27 02:15:00|2400.1|2397.1|2400.5|2397.5|2400.9|2398.3|2399.1|2396.4|205
1635301200000|2021-10-27 02:20:00|2400.7|2397.7|2400.9|2397.9|2401|2398.2|2399.7|2396.7|154
1635301500000|2021-10-27 02:25:00|2400.8|2397.8|2400.2|2397.2|2401.7|2398.7|2399.6|2396.8|154
1635301800000|2021-10-27 02:30:00|2400.1|2397.1|2399.2|2396.2|2401.8|2399.2|2398.1|2395.4|453
1635302100000|2021-10-27 02:35:00|2399.3|2396.3|2401.8|2398.8|2402|2399.7|2398.3|2395.5|399
1635302400000|2021-10-27 02:40:00|2401.7|2398.7|2402.2|2399.2|2402.8|2400.3|2401.3|2398.7|340
1635302700000|2021-10-27 02:45:00|2402.1|2399.1|2403.2|2401.2|2404.3|2401.9|2402|2399|369
1635303000000|2021-10-27 02:50:00|2403.5|2400.5|2401.7|2398.7|2403.7|2401.3|2401.2|2398.4|349
1635303300000|2021-10-27 02:55:00|2401.6|2398.6|2402.9|2399.9|2403.3|2400.3|2401.6|2398.6|364
1635303600000|2021-10-27 03:00:00|2402.8|2399.8|2402.3|2399.3|2403|2400.3|2400.8|2398.3|459
1635303900000|2021-10-27 03:05:00|2402.1|2399.1|2402.3|2399.3|2403|2400.8|2400.7|2398.2|420
1635304200000|2021-10-27 03:10:00|2402.5|2399.5|2403.3|2400.3|2403.4|2400.9|2401.1|2398.5|315
1635304500000|2021-10-27 03:15:00|2403.2|2400.2|2401.8|2399.8|2403.2|2400.7|2401.2|2398.5|350
1635304800000|2021-10-27 03:20:00|2401.7|2399.7|2403.6|2400.6|2403.7|2401|2401.7|2398.9|330
1635305100000|2021-10-27 03:25:00|2403.7|2400.7|2403.8|2400.8|2405|2402.7|2402.7|2400.2|414
1635305400000|2021-10-27 03:30:00|2403.7|2400.7|2404.5|2401.5|2404.6|2401.9|2403.2|2400.6|226
1635305700000|2021-10-27 03:35:00|2404.4|2401.4|2405|2402|2405.9|2403.4|2403.5|2400.9|226
1635306000000|2021-10-27 03:40:00|2404.8|2401.8|2404.3|2401.3|2405.3|2402.8|2403.6|2401|164
1635306300000|2021-10-27 03:45:00|2404.2|2401.2|2405.2|2402.2|2405.5|2402.7|2403.9|2401.2|134
1635306600000|2021-10-27 03:50:00|2405.3|2402.3|2405.4|2402.4|2405.7|2403.1|2404.1|2401.6|145
1635306900000|2021-10-27 03:55:00|2405.5|2402.5|2405.1|2402.1|2406|2403.4|2404.5|2402.1|155
1635307200000|2021-10-27 04:00:00|2405.2|2402.2|2405.2|2402.2|2405.5|2402.9|2404.2|2401.7|161
1635307500000|2021-10-27 04:05:00|2404.7|2402.7|2405.7|2402.7|2405.8|2403.2|2404.3|2402|129
1635307800000|2021-10-27 04:10:00|2405.8|2402.8|2406.3|2403.3|2406.4|2403.7|2405.1|2402.4|113
1635308100000|2021-10-27 04:15:00|2406.2|2403.2|2405.9|2402.9|2406.6|2403.6|2405|2402.5|109
1635308400000|2021-10-27 04:20:00|2405.8|2402.8|2406.2|2403.2|2406.3|2403.4|2405.4|2402.8|87
1635308700000|2021-10-27 04:25:00|2406.1|2403.1|2406.7|2403.7|2407.5|2404.5|2405.9|2402.9|103
1635309000000|2021-10-27 04:30:00|2406.6|2403.6|2406.7|2403.7|2407.1|2404.1|2406.4|2403.4|83
1635309300000|2021-10-27 04:35:00|2406.6|2403.6|2407.6|2404.6|2408.2|2405.2|2406.4|2403.5|103
1635309600000|2021-10-27 04:40:00|2407.7|2404.7|2407.1|2404.1|2407.9|2404.9|2407.1|2404.1|71
1635309900000|2021-10-27 04:45:00|2406.6|2403.6|2406.6|2403.6|2407.1|2404.1|2406.5|2403.5|98
1635310200000|2021-10-27 04:50:00|2406.7|2403.7|2406.6|2403.6|2406.9|2404.1|2406.1|2403.1|72
1635310500000|2021-10-27 04:55:00|2406.7|2403.7|2406.5|2403.5|2406.8|2403.8|2405.8|2402.9|72
1635310800000|2021-10-27 05:00:00|2406.4|2403.4|2404.7|2401.7|2406.6|2403.6|2404.5|2401.5|135
1635311100000|2021-10-27 05:05:00|2404.6|2401.6|2402.7|2399.7|2404.7|2401.7|2402.3|2399.4|197
1635311400000|2021-10-27 05:10:00|2402.5|2399.5|2401.6|2398.6|2402.6|2399.6|2400.4|2397.6|257
1635311700000|2021-10-27 05:15:00|2401.5|2398.5|2401.1|2398.1|2401.6|2398.8|2400.5|2397.9|161
1635312000000|2021-10-27 05:20:00|2401|2398|2402.2|2399.2|2402.6|2399.6|2400.4|2397.5|125
1635312300000|2021-10-27 05:25:00|2402.1|2399.1|2402.9|2399.9|2403.3|2400.5|2401.3|2398.6|177
1635312600000|2021-10-27 05:30:00|2403|2400|2401|2398|2403.3|2400.3|2400.9|2397.9|497
1635312900000|2021-10-27 05:35:00|2401.1|2398.1|2399.5|2396.5|2402.5|2399.5|2397.8|2395.1|550
1635313200000|2021-10-27 05:40:00|2399.6|2396.6|2397.1|2394.1|2399.6|2397|2396.5|2393.7|275
1635313500000|2021-10-27 05:45:00|2397.2|2394.2|2392.9|2389.9|2397.9|2395.2|2392.8|2389.8|372
1635313800000|2021-10-27 05:50:00|2392.7|2389.7|2395.2|2392.2|2396|2393.5|2391.1|2388.1|458
1635314100000|2021-10-27 05:55:00|2395.1|2392.1|2394|2391|2395.3|2392.5|2392.5|2389.6|301
1635314400000|2021-10-27 06:00:00|2393.9|2390.9|2399.1|2396.1|2399.6|2397.1|2393.5|2390.9|474
1635314700000|2021-10-27 06:05:00|2399.3|2396.3|2397.1|2394.1|2400.8|2398.3|2395|2392|532
1635315000000|2021-10-27 06:10:00|2397|2394|2399.7|2396.7|2400.2|2397.7|2396.5|2393.6|522
1635315300000|2021-10-27 06:15:00|2399.6|2396.6|2399.9|2396.9|2400.1|2397.6|2397.6|2395.1|448
1635315600000|2021-10-27 06:20:00|2399.7|2396.7|2398.9|2396.9|2400.1|2397.4|2397.3|2394.7|354
1635315900000|2021-10-27 06:25:00|2399|2397|2403|2400|2403.1|2400.5|2398.9|2396.5|330
1635316200000|2021-10-27 06:30:00|2403.1|2400.1|2406.5|2403.5|2406.7|2404|2402.7|2400|560
1635316500000|2021-10-27 06:35:00|2406.4|2403.4|2406.6|2403.6|2407|2404.5|2403.4|2401|383
1635316800000|2021-10-27 06:40:00|2406.5|2403.5|2404|2401|2407.4|2404.9|2403.2|2400.8|297
1635317100000|2021-10-27 06:45:00|2404.1|2401.1|2406.9|2404.9|2407.5|2405|2402.4|2399.8|395
1635317400000|2021-10-27 06:50:00|2406.8|2404.8|2408.3|2406.3|2409.3|2406.8|2406.4|2404|455
1635317700000|2021-10-27 06:55:00|2408.2|2406.2|2409.4|2407.4|2410.9|2408.5|2407.3|2405.1|469
1635318000000|2021-10-27 07:00:00|2409.3|2407.3|2408.9|2405.9|2410.3|2407.9|2407.1|2404.5|483
1635318300000|2021-10-27 07:05:00|2408.3|2406.3|2406|2404|2409.3|2406.9|2405.7|2403|498
1635318600000|2021-10-27 07:10:00|2405.9|2403.9|2405.9|2403.9|2408.8|2406.4|2405.6|2403|436
1635318900000|2021-10-27 07:15:00|2405.8|2403.8|2400.5|2398.5|2406.4|2404.3|2400.1|2398.1|562
1635319200000|2021-10-27 07:20:00|2400.6|2398.6|2398.4|2396.4|2401|2398.9|2398.1|2395.5|451
1635319500000|2021-10-27 07:25:00|2398.3|2396.3|2400.1|2398.1|2400.6|2398.6|2398.3|2396.3|455
1635319800000|2021-10-27 07:30:00|2400.2|2398.2|2400.3|2398.3|2402.3|2399.8|2399.3|2396.9|370
1635320100000|2021-10-27 07:35:00|2400.2|2398.2|2399.5|2396.5|2402|2399.4|2398|2395.7|405
1635320400000|2021-10-27 07:40:00|2399.6|2396.6|2399.4|2397.4|2400.9|2398.7|2397.8|2395.6|504
1635320700000|2021-10-27 07:45:00|2399.5|2397.5|2399|2396|2400.6|2398.5|2397.9|2395.7|429
1635321000000|2021-10-27 07:50:00|2398.6|2396.6|2398.5|2395.5|2399.4|2396.8|2397.2|2394.7|607
1635321300000|2021-10-27 07:55:00|2398.2|2396.2|2398.3|2396.3|2399.5|2397.3|2397.5|2394.9|593
1635321600000|2021-10-27 08:00:00|2398.1|2396.1|2397.2|2395.2|2399.4|2397|2396.7|2394.2|440
1635321900000|2021-10-27 08:05:00|2397.3|2395.3|2394.9|2392.9|2397.5|2395.5|2394.6|2392.5|365
1635322200000|2021-10-27 08:10:00|2395.1|2393.1|2395.6|2393.6|2395.9|2393.9|2394.1|2392|283
1635322500000|2021-10-27 08:15:00|2395.7|2393.7|2396.3|2394.3|2397.7|2395.7|2394.8|2392.8|331
1635322800000|2021-10-27 08:20:00|2396.4|2394.4|2396.1|2394.1|2397.2|2395.2|2395.9|2393.7|374
1635323100000|2021-10-27 08:25:00|2396|2394|2393.1|2391.1|2396.5|2394.5|2393|2390.5|355
1635323400000|2021-10-27 08:30:00|2393.2|2391.2|2388.5|2385.5|2393.6|2391.2|2384.5|2382.2|827
1635323700000|2021-10-27 08:35:00|2388.6|2385.6|2390.1|2387.1|2391.4|2388.8|2388.3|2385.6|550
1635324000000|2021-10-27 08:40:00|2390|2387|2392.6|2389.6|2392.7|2390.2|2389.5|2387|615
1635324300000|2021-10-27 08:45:00|2392.5|2389.5|2393.3|2391.3|2394.8|2392.2|2392.1|2389.5|517
1635324600000|2021-10-27 08:50:00|2393.9|2390.9|2394.7|2392.7|2395.7|2393.3|2393.7|2390.9|362
1635324900000|2021-10-27 08:55:00|2394.8|2392.8|2395.2|2393.2|2395.8|2393.4|2394.1|2391.6|344
1635325200000|2021-10-27 09:00:00|2395.3|2393.3|2394.3|2392.3|2396.3|2393.8|2393.6|2391.1|571
1635325500000|2021-10-27 09:05:00|2394.4|2392.4|2395.7|2393.7|2396.2|2393.8|2394|2391.4|500
1635325800000|2021-10-27 09:10:00|2395.8|2393.8|2395.3|2393.3|2397.6|2395.1|2394.5|2392.3|495
1635326100000|2021-10-27 09:15:00|2395.4|2393.4|2395.4|2393.4|2395.8|2393.7|2393.7|2391.7|366
1635326400000|2021-10-27 09:20:00|2395.5|2393.5|2392.8|2390.8|2396.5|2394.5|2392.3|2390.3|276
1635326700000|2021-10-27 09:25:00|2392.7|2390.7|2389.9|2387.9|2393.5|2391.5|2389.5|2387.1|326
1635327000000|2021-10-27 09:30:00|2389.7|2387.7|2390.8|2388.8|2391.3|2389|2387.8|2385.4|433
1635327300000|2021-10-27 09:35:00|2390.9|2388.9|2394.7|2391.7|2394.8|2392.4|2390.8|2388.4|468
1635327600000|2021-10-27 09:40:00|2394.9|2391.9|2396|2394|2396.9|2394.5|2394.3|2391.7|335
1635327900000|2021-10-27 09:45:00|2396.1|2394.1|2397.3|2394.3|2397.7|2395.1|2395.2|2392.6|359
1635328200000|2021-10-27 09:50:00|2397.2|2394.2|2397|2395|2397.8|2395.5|2395.2|2392.6|342
1635328500000|2021-10-27 09:55:00|2397.1|2395.1|2397|2395|2398.5|2396.1|2396.5|2394|295
1635328800000|2021-10-27 10:00:00|2397.1|2395.1|2396.7|2393.7|2398.2|2395.8|2395.8|2393.4|335
1635329100000|2021-10-27 10:05:00|2396.6|2393.6|2397.6|2394.6|2398|2395.6|2395.9|2393.1|364
1635329400000|2021-10-27 10:10:00|2397.5|2394.5|2395.1|2393.1|2397.9|2395.5|2394.9|2392.7|359
1635329700000|2021-10-27 10:15:00|2395.2|2393.2|2395.5|2393.5|2396.7|2394.1|2394.5|2392.1|243
1635330000000|2021-10-27 10:20:00|2395.3|2393.3|2395.7|2392.7|2396.5|2394|2394.9|2392.5|280
1635330300000|2021-10-27 10:25:00|2395.9|2392.9|2394.4|2391.4|2396|2393.5|2393.6|2391|286
1635330600000|2021-10-27 10:30:00|2394.5|2391.5|2397|2394|2397|2394.4|2393.4|2390.8|245
1635330900000|2021-10-27 10:35:00|2396.9|2393.9|2399.3|2396.3|2399.7|2397.6|2396.5|2393.9|286
1635331200000|2021-10-27 10:40:00|2399|2396|2399.9|2396.9|2400.1|2397.6|2398|2395.4|225
1635331500000|2021-10-27 10:45:00|2399.7|2396.7|2399.7|2397.7|2400.5|2398.2|2399|2396.4|355
1635331800000|2021-10-27 10:50:00|2399.6|2397.6|2398|2396|2400.5|2398|2398|2395.6|286
1635332100000|2021-10-27 10:55:00|2398.1|2396.1|2398|2395|2398.9|2396.7|2397.1|2394.1|277
1635332400000|2021-10-27 11:00:00|2397.8|2394.8|2399|2396|2399.3|2396.8|2395.9|2393.4|384
1635332700000|2021-10-27 11:05:00|2398.9|2395.9|2397.8|2394.8|2399|2396.5|2395.9|2393.3|251
1635333000000|2021-10-27 11:10:00|2397.7|2394.7|2399.5|2396.5|2399.5|2397.2|2396.9|2394.1|233
1635333300000|2021-10-27 11:15:00|2399.4|2396.4|2398.9|2396.9|2400|2397.7|2398.4|2396|304
1635333600000|2021-10-27 11:20:00|2399|2397|2400.8|2398.8|2401.4|2399.4|2398.8|2396.3|207
1635333900000|2021-10-27 11:25:00|2400.7|2398.7|2399.1|2397.1|2401.1|2398.7|2398.7|2396.3|251
1635334200000|2021-10-27 11:30:00|2399.2|2397.2|2401|2399|2401.7|2399.6|2399|2396.5|250
1635334500000|2021-10-27 11:35:00|2400.9|2398.9|2401.3|2399.3|2402.2|2399.8|2400.8|2398.5|255
1635334800000|2021-10-27 11:40:00|2401.4|2399.4|2401.6|2399.6|2403|2400.7|2400.9|2398.3|255
1635335100000|2021-10-27 11:45:00|2401.9|2398.9|2401.5|2398.5|2402.2|2399.8|2400.8|2398.5|218
1635335400000|2021-10-27 11:50:00|2401.6|2398.6|2398.2|2396.2|2401.7|2399.2|2398.2|2395.8|248
1635335700000|2021-10-27 11:55:00|2398.3|2396.3|2400.7|2397.7|2401.7|2399.3|2398.3|2396|358
1635336000000|2021-10-27 12:00:00|2400|2398|2401.2|2398.2|2403.8|2401.4|2400|2397.6|433
1635336300000|2021-10-27 12:05:00|2401|2398|2403.1|2400.1|2403.2|2400.4|2398.7|2396.3|629
1635336600000|2021-10-27 12:10:00|2403.2|2400.2|2410.7|2408.7|2412.1|2409.9|2403.1|2400.1|797
1635336900000|2021-10-27 12:15:00|2410.9|2408.9|2412.7|2410.7|2412.8|2410.8|2408|2406|655
1635337200000|2021-10-27 12:20:00|2412.8|2410.8|2410.6|2407.6|2414.5|2412.3|2409.6|2407.2|731
1635337500000|2021-10-27 12:25:00|2410.4|2407.4|2415.1|2412.1|2415.6|2412.9|2409.7|2407.2|541
1635337800000|2021-10-27 12:30:00|2415|2412|2412.4|2410.4|2418.5|2416.3|2412.4|2410|766
1635338100000|2021-10-27 12:35:00|2412.5|2410.5|2407.8|2404.8|2413.2|2411.2|2405.1|2402.6|798
1635338400000|2021-10-27 12:40:00|2407.6|2404.6|2412.7|2410.7|2413.6|2411.3|2406.2|2403.6|683
1635338700000|2021-10-27 12:45:00|2412.8|2410.8|2414.2|2411.2|2415|2412.6|2411.7|2409.6|464
1635339000000|2021-10-27 12:50:00|2414.1|2411.1|2410.8|2408.8|2414.1|2412.1|2410.3|2408.1|567
1635339300000|2021-10-27 12:55:00|2410.7|2408.7|2411.7|2409.7|2413.4|2411|2409.9|2407.4|627
1635339600000|2021-10-27 13:00:00|2412|2409|2412.6|2409.6|2413.7|2411.1|2407.1|2404.8|940
1635339900000|2021-10-27 13:05:00|2412.7|2409.7|2412.3|2410.3|2415.4|2413.1|2410.1|2407.5|852
1635340200000|2021-10-27 13:10:00|2412.8|2409.8|2412.7|2409.7|2414|2411.5|2409.1|2406.6|808
1635340500000|2021-10-27 13:15:00|2412.6|2409.6|2408.1|2406.1|2412.7|2410.2|2408|2406|717
1635340800000|2021-10-27 13:20:00|2408.2|2406.2|2410.8|2408.8|2411.2|2409.2|2406.2|2404.2|705
1635341100000|2021-10-27 13:25:00|2410.7|2408.7|2414.6|2412.6|2415.6|2413.6|2409.1|2407.1|651
1635341400000|2021-10-27 13:30:00|2414.7|2412.7|2412.9|2410.9|2416.8|2414.3|2409.2|2406.8|1230
1635341700000|2021-10-27 13:35:00|2413.2|2410.2|2423.5|2421.5|2427|2424.6|2412.8|2410.2|1143
1635342000000|2021-10-27 13:40:00|2424|2421|2418.1|2416.1|2424|2421.6|2416.4|2414.4|1100
1635342300000|2021-10-27 13:45:00|2418.6|2416.6|2417|2414|2419.2|2417|2414.3|2411.9|1005
1635342600000|2021-10-27 13:50:00|2416.3|2414.3|2419.9|2417.9|2422.1|2419.9|2416.2|2414.2|837
1635342900000|2021-10-27 13:55:00|2420|2418|2420.9|2418.9|2423.3|2420.9|2419.4|2417.4|777
1635343200000|2021-10-27 14:00:00|2420.5|2418.5|2419.6|2417.6|2422.4|2420|2415.8|2413.4|1259
1635343500000|2021-10-27 14:05:00|2420|2418|2409.3|2406.3|2420.3|2418|2402|2399|1272
1635343800000|2021-10-27 14:10:00|2409.2|2406.2|2403.6|2401.6|2409.7|2406.9|2400.7|2398|1132
1635344100000|2021-10-27 14:15:00|2403.1|2401.1|2400.8|2397.8|2403.8|2401.4|2396.4|2393.7|1311
1635344400000|2021-10-27 14:20:00|2400.7|2397.7|2400.5|2398.5|2402.1|2399.6|2396.5|2394|1084
1635344700000|2021-10-27 14:25:00|2400.4|2398.4|2405.7|2403.7|2407.1|2404.7|2399.5|2397.1|1010
1635345000000|2021-10-27 14:30:00|2406.3|2404.3|2409.7|2406.7|2410.4|2407.9|2405|2402.6|874
1635345300000|2021-10-27 14:35:00|2409.9|2406.9|2408.8|2406.8|2410.4|2408|2404|2401.8|867
1635345600000|2021-10-27 14:40:00|2408.9|2406.9|2411.7|2409.7|2414.1|2411.7|2408.7|2406.4|868
1635345900000|2021-10-27 14:45:00|2412.1|2409.1|2409.8|2407.8|2414.2|2412.2|2409.3|2407|712
1635346200000|2021-10-27 14:50:00|2410|2408|2412.1|2409.1|2413.3|2410.9|2409.5|2407.2|745
1635346500000|2021-10-27 14:55:00|2411.5|2409.5|2410.8|2407.8|2415.1|2412.7|2410.3|2407.7|729
1635346800000|2021-10-27 15:00:00|2411|2408|2413.7|2411.7|2414.6|2412.5|2409.8|2407.3|626
1635347100000|2021-10-27 15:05:00|2413.8|2411.8|2412|2409|2415.4|2412.9|2411.4|2408.9|454
1635347400000|2021-10-27 15:10:00|2412.3|2409.3|2410.7|2407.7|2413.8|2411.3|2408.2|2405.9|506
1635347700000|2021-10-27 15:15:00|2410.6|2407.6|2409.4|2407.4|2410.7|2408.4|2408.4|2405.9|366
1635348000000|2021-10-27 15:20:00|2409.6|2407.6|2409.4|2407.4|2410.2|2407.9|2407.7|2405.3|355
1635348300000|2021-10-27 15:25:00|2409.3|2407.3|2408|2406|2411.1|2408.6|2407.4|2405.1|349
1635348600000|2021-10-27 15:30:00|2408.1|2406.1|2410.2|2407.2|2410.8|2408.2|2407.1|2404.6|435
1635348900000|2021-10-27 15:35:00|2410.3|2407.3|2408.8|2405.8|2410.6|2407.9|2407.8|2405.3|410
1635349200000|2021-10-27 15:40:00|2408.9|2405.9|2408.7|2405.7|2410.7|2408.2|2407.8|2405.3|365
1635349500000|2021-10-27 15:45:00|2408.8|2405.8|2409.2|2407.2|2409.8|2407.4|2407.8|2405.3|379
1635349800000|2021-10-27 15:50:00|2409.3|2407.3|2410.2|2408.2|2411.2|2409.1|2408.6|2406.6|431
1635350100000|2021-10-27 15:55:00|2410.3|2408.3|2410.8|2408.8|2412.7|2410.4|2410.2|2408.1|368
1635350400000|2021-10-27 16:00:00|2410.9|2408.9|2414.5|2412.5|2414.9|2412.9|2410.8|2408.6|451
1635350700000|2021-10-27 16:05:00|2414.3|2412.3|2413.3|2411.3|2416.5|2414.5|2412.8|2410.6|529
1635351000000|2021-10-27 16:10:00|2413.4|2411.4|2413.8|2411.8|2414.6|2412.4|2412.2|2410.1|428
1635351300000|2021-10-27 16:15:00|2413.7|2411.7|2413.6|2411.6|2415.1|2412.9|2412.7|2410.5|367
1635351600000|2021-10-27 16:20:00|2414.1|2411.1|2414.3|2412.3|2414.6|2412.5|2412.8|2410.8|360
1635351900000|2021-10-27 16:25:00|2414.4|2412.4|2413.9|2411.9|2415.6|2413.4|2413.7|2411.7|338
1635352200000|2021-10-27 16:30:00|2414.6|2411.6|2414.4|2412.4|2415.1|2412.6|2413.1|2410.7|374
1635352500000|2021-10-27 16:35:00|2414.5|2412.5|2414.4|2412.4|2415.2|2413.2|2413|2411|333
1635352800000|2021-10-27 16:40:00|2414.3|2412.3|2415.5|2413.5|2415.9|2413.8|2413.9|2411.6|345
1635353100000|2021-10-27 16:45:00|2415.4|2413.4|2415|2413|2416.1|2414.1|2413.9|2411.6|354
1635353400000|2021-10-27 16:50:00|2415.1|2413.1|2413.3|2411.3|2415.1|2413.1|2412.8|2410.2|277
1635353700000|2021-10-27 16:55:00|2413.4|2411.4|2412|2410|2414.3|2412.1|2411.9|2409.6|399
1635354000000|2021-10-27 17:00:00|2412.6|2409.6|2417|2415|2417.8|2415.5|2412.2|2409.6|579
1635354300000|2021-10-27 17:05:00|2416.9|2414.9|2415.9|2413.9|2419.4|2416.9|2415.9|2413.6|571
1635354600000|2021-10-27 17:10:00|2416|2414|2415.5|2413.5|2416.8|2414.4|2414.6|2412.1|454
1635354900000|2021-10-27 17:15:00|2415.4|2413.4|2414.2|2411.2|2415.9|2413.5|2413.4|2411.1|349
1635355200000|2021-10-27 17:20:00|2414.3|2411.3|2413|2411|2414.7|2412.6|2412.8|2410.2|368
1635355500000|2021-10-27 17:25:00|2413.1|2411.1|2414.5|2412.5|2414.9|2412.6|2412.9|2410.6|309
1635355800000|2021-10-27 17:30:00|2414.9|2412.9|2413.1|2411.1|2415.2|2412.9|2412.9|2410.6|282
1635356100000|2021-10-27 17:35:00|2413|2411|2413.6|2411.6|2413.9|2411.7|2412.5|2410.1|258
1635356400000|2021-10-27 17:40:00|2413.5|2411.5|2412.6|2410.6|2414|2411.5|2411.9|2409.7|315
1635356700000|2021-10-27 17:45:00|2412.8|2410.8|2414.1|2412.1|2415|2412.6|2412.6|2410.2|182
1635357000000|2021-10-27 17:50:00|2414.2|2412.2|2415|2413|2415.3|2413.1|2413.9|2411.4|249
1635357300000|2021-10-27 17:55:00|2414.9|2412.9|2416.3|2413.3|2416.5|2414|2414.5|2412.1|204
1635357600000|2021-10-27 18:00:00|2416.4|2413.4|2415.4|2413.4|2416.4|2413.8|2413.6|2411.2|274
1635357900000|2021-10-27 18:05:00|2415.3|2413.3|2416|2413|2416.4|2413.9|2415.2|2412.7|175
1635358200000|2021-10-27 18:10:00|2415.5|2413.5|2416|2414|2416.5|2414.1|2415.3|2413.2|96
1635358500000|2021-10-27 18:15:00|2415.9|2413.9|2416|2414|2416.5|2414.2|2415.5|2413|157
1635358800000|2021-10-27 18:20:00|2416.1|2414.1|2417.4|2415.4|2417.5|2415.5|2415.8|2413.2|149
1635359100000|2021-10-27 18:25:00|2417.3|2415.3|2417.6|2415.6|2418.1|2415.8|2417|2414.5|134
1635359400000|2021-10-27 18:30:00|2417.7|2415.7|2418.6|2416.6|2419.3|2416.9|2417.5|2415.1|194
1635359700000|2021-10-27 18:35:00|2418.5|2416.5|2418.5|2416.5|2419.8|2417.4|2417.8|2415.3|185
1635360000000|2021-10-27 18:40:00|2418.7|2416.7|2418.5|2416.5|2418.7|2416.7|2417.5|2415.2|131
1635360300000|2021-10-27 18:45:00|2418.4|2416.4|2417.8|2415.8|2419.3|2417.2|2417.6|2415.3|174
1635360600000|2021-10-27 18:50:00|2418.4|2415.4|2417.2|2415.2|2418.9|2416.3|2417|2414.8|159
1635360900000|2021-10-27 18:55:00|2417.3|2415.3|2416.9|2414.9|2417.9|2415.4|2415.5|2413.4|270
1635361200000|2021-10-27 19:00:00|2417.4|2414.4|2411.8|2409.8|2417.4|2414.8|2411.5|2409.5|343
1635361500000|2021-10-27 19:05:00|2412|2410|2411.1|2408.1|2412.8|2410.8|2410.4|2407.9|284
1635361800000|2021-10-27 19:10:00|2411|2408|2408.2|2406.2|2411.1|2409|2407.9|2405.3|320
1635362100000|2021-10-27 19:15:00|2408.4|2405.4|2405.7|2402.7|2409.2|2406.9|2405.2|2402.6|328
1635362400000|2021-10-27 19:20:00|2405.6|2402.6|2407.2|2405.2|2408.4|2405.8|2405|2402.6|301
1635362700000|2021-10-27 19:25:00|2407.3|2405.3|2407.7|2405.7|2408.6|2406.2|2406|2403.5|272
1635363000000|2021-10-27 19:30:00|2407.8|2405.8|2408.1|2406.1|2409.1|2406.6|2407.1|2404.8|343
1635363300000|2021-10-27 19:35:00|2408.2|2406.2|2409.2|2406.2|2409.7|2407.2|2408.1|2405.6|283
1635363600000|2021-10-27 19:40:00|2408.7|2406.7|2408|2405|2409.3|2406.8|2407|2404.5|230
1635363900000|2021-10-27 19:45:00|2408.1|2405.1|2408.3|2405.3|2409.6|2407.1|2407.3|2404.7|193
1635364200000|2021-10-27 19:50:00|2408.2|2405.2|2409|2406|2409.1|2406.7|2407.7|2405.1|211
1635364500000|2021-10-27 19:55:00|2409.1|2406.1|2410.3|2407.3|2410.5|2407.7|2407.6|2404.6|280
1635364800000|2021-10-27 20:00:00|2410.2|2407.2|2410|2407|2410.3|2407.4|2409|2406.4|191
1635365100000|2021-10-27 20:05:00|2410.3|2407.3|2408.9|2405.9|2410.3|2407.5|2408.4|2405.9|82
1635365400000|2021-10-27 20:10:00|2409.2|2406.2|2409|2407|2409.9|2407.3|2408.5|2406.1|146
1635365700000|2021-10-27 20:15:00|2409.1|2407.1|2409.5|2406.5|2409.9|2407.2|2408.8|2406.3|71
1635366000000|2021-10-27 20:20:00|2409.7|2406.7|2408.9|2405.9|2409.8|2407.3|2408.5|2405.9|81
1635366300000|2021-10-27 20:25:00|2409|2406|2408.6|2405.6|2409.1|2406.5|2408.1|2405.1|79
1635366600000|2021-10-27 20:30:00|2408.5|2405.5|2408.8|2405.8|2409|2406|2408.3|2405.3|68
1635366900000|2021-10-27 20:35:00|2408.9|2405.9|2408.8|2405.8|2409.5|2407|2408.4|2405.5|97
1635367200000|2021-10-27 20:40:00|2408.3|2406.3|2408.8|2405.8|2409.4|2406.4|2408.3|2405.5|84
1635367500000|2021-10-27 20:45:00|2408.7|2405.7|2408.9|2405.9|2409.3|2406.3|2408.5|2405.5|101
1635367800000|2021-10-27 20:50:00|2409.1|2406.1|2408|2405|2409.1|2406.1|2407.7|2404.7|88
1635368100000|2021-10-27 20:55:00|2407.9|2404.9|2407.5|2404.5|2408.4|2405.4|2407.5|2404.5|95
1635372000000|2021-10-27 22:00:00|2407.7|2404.7|2407.8|2404.8|2408.4|2405.4|2407.1|2404.1|131
1635372300000|2021-10-27 22:05:00|2407.7|2404.7|2407.1|2405.1|2408.2|2405.6|2406.9|2404.3|100
1635372600000|2021-10-27 22:10:00|2406.9|2403.9|2407.4|2404.4|2407.8|2405.2|2406.9|2403.9|86
1635372900000|2021-10-27 22:15:00|2407.5|2404.5|2407.4|2404.4|2408.3|2405.6|2406.8|2403.9|84
1635373200000|2021-10-27 22:20:00|2407.5|2404.5|2408.3|2405.3|2408.6|2406|2406.9|2404.1|97
1635373500000|2021-10-27 22:25:00|2408.2|2405.2|2408.5|2405.5|2409.1|2406.6|2407.7|2405.1|66
1635373800000|2021-10-27 22:30:00|2408|2405|2409.9|2406.9|2409.9|2407|2407.9|2405|122
1635374100000|2021-10-27 22:35:00|2409.8|2406.8|2409.3|2407.3|2410.1|2407.6|2409|2406.7|96
1635374400000|2021-10-27 22:40:00|2409.2|2407.2|2409.7|2406.7|2409.9|2407.4|2408.9|2406.2|131
1635374700000|2021-10-27 22:45:00|2409.8|2406.8|2409.7|2406.7|2410|2407.3|2408.9|2406.4|100
1635375000000|2021-10-27 22:50:00|2409.6|2406.6|2408.3|2405.3|2409.6|2406.6|2407.9|2405.3|67
1635375300000|2021-10-27 22:55:00|2408.4|2405.4|2406.9|2404.9|2408.5|2405.6|2406.8|2404.5|89
1635375600000|2021-10-27 23:00:00|2407|2405|2406.8|2403.8|2407.4|2405|2406.4|2403.6|106
1635375900000|2021-10-27 23:05:00|2406.9|2403.9|2406.4|2403.4|2406.9|2403.9|2406.3|2403.3|54
1635376200000|2021-10-27 23:10:00|2406.3|2403.3|2404.9|2401.9|2406.4|2403.8|2404.9|2401.9|100
1635376500000|2021-10-27 23:15:00|2404.8|2401.8|2405.1|2402.1|2405.3|2402.3|2404.8|2401.8|64
1635376800000|2021-10-27 23:20:00|2405|2402|2405.1|2402.1|2405.7|2403.3|2404.9|2401.9|101
1635377100000|2021-10-27 23:25:00|2405.3|2402.3|2406.6|2403.6|2406.9|2403.9|2405.2|2402.2|97
1635377400000|2021-10-27 23:30:00|2406.7|2403.7|2406.8|2403.8|2406.9|2404.1|2406.1|2403.2|62
1635377700000|2021-10-27 23:35:00|2406.9|2403.9|2407.1|2404.1|2407.4|2405|2406.4|2403.4|84
1635378000000|2021-10-27 23:40:00|2406.8|2403.8|2406.2|2403.2|2407.3|2404.8|2406.2|2403.2|87
1635378300000|2021-10-27 23:45:00|2406.3|2403.3|2405.7|2402.7|2406.3|2403.7|2405.1|2402.3|139
1635378600000|2021-10-27 23:50:00|2405.8|2402.8|2405.3|2402.3|2405.8|2402.8|2405.1|2402.1|129
1635378900000|2021-10-27 23:55:00|2405.4|2402.4|2405.6|2402.6|2406.2|2403.3|2405.3|2402.3|145
1635379200000|2021-10-28 00:00:00|2405.5|2402.5|2406.7|2403.7|2407.3|2404.3|2405.1|2402.1|231
1635379500000|2021-10-28 00:05:00|2406.8|2403.8|2404|2401|2407|2404|2403.4|2400.4|224
1635379800000|2021-10-28 00:10:00|2404.1|2401.1|2402.3|2399.3|2404.3|2401.3|2401.3|2398.3|241
1635380100000|2021-10-28 00:15:00|2402.2|2399.2|2401.9|2398.9|2403.1|2400.2|2401.4|2398.7|260
1635380400000|2021-10-28 00:20:00|2401.8|2398.8|2403.8|2401.8|2404.4|2401.8|2401.7|2398.7|173
1635380700000|2021-10-28 00:25:00|2404.3|2401.3|2401.4|2398.4|2404.6|2401.6|2401.4|2398.4|155
1635381000000|2021-10-28 00:30:00|2401.6|2398.6|2400.3|2397.3|2401.8|2398.8|2399.3|2396.3|195
1635381300000|2021-10-28 00:35:00|2400.4|2397.4|2399.5|2396.5|2400.9|2397.9|2398.9|2396.3|160
1635381600000|2021-10-28 00:40:00|2399.7|2396.7|2401.4|2398.4|2401.5|2398.5|2399.2|2396.2|121
1635381900000|2021-10-28 00:45:00|2401.3|2398.3|2401.6|2398.6|2401.9|2398.9|2401|2398|143
1635382200000|2021-10-28 00:50:00|2401.7|2398.7|2400|2397|2402.3|2399.7|2399.9|2396.9|133
1635382500000|2021-10-28 00:55:00|2399.9|2396.9|2401.9|2398.9|2402.3|2399.3|2399.9|2396.9|152
1635382800000|2021-10-28 01:00:00|2401.6|2398.6|2405.2|2402.2|2406.8|2403.8|2398.9|2396.3|664
1635383100000|2021-10-28 01:05:00|2405|2402|2400.9|2397.9|2406.2|2403.2|2400.7|2397.7|493
1635383400000|2021-10-28 01:10:00|2400.8|2397.8|2401|2398|2401.8|2399|2399.2|2396.8|470
1635383700000|2021-10-28 01:15:00|2400.9|2397.9|2402.2|2399.2|2404.7|2402.1|2399.8|2397.1|511
1635384000000|2021-10-28 01:20:00|2402.3|2399.3|2402.7|2399.7|2402.8|2399.8|2400.6|2397.7|358
1635384300000|2021-10-28 01:25:00|2402.8|2399.8|2403.9|2400.9|2404.2|2401.6|2402.2|2399.4|330
1635384600000|2021-10-28 01:30:00|2404.2|2401.2|2402.6|2399.6|2405.8|2403.1|2401.3|2398.7|481
1635384900000|2021-10-28 01:35:00|2402.7|2399.7|2403.4|2400.4|2404.3|2401.5|2399.5|2396.8|472
1635385200000|2021-10-28 01:40:00|2403.5|2400.5|2406.1|2403.1|2406.3|2403.7|2402.1|2399.1|431
1635385500000|2021-10-28 01:45:00|2406|2403|2407.4|2404.4|2409.5|2407|2405.5|2402.5|524
1635385800000|2021-10-28 01:50:00|2407.5|2404.5|2407.2|2405.2|2408.2|2405.8|2406.1|2403.5|446
1635386100000|2021-10-28 01:55:00|2407.1|2405.1|2404.6|2401.6|2407.7|2405.2|2404|2401.2|407
1635386400000|2021-10-28 02:00:00|2404.4|2401.4|2406.4|2403.4|2407.1|2404.3|2403.6|2401.2|450
1635386700000|2021-10-28 02:05:00|2406.5|2403.5|2406.6|2403.6|2408.9|2406.5|2405.6|2403.2|528
1635387000000|2021-10-28 02:10:00|2406.7|2403.7|2408.3|2405.3|2409.1|2406.8|2406|2403.2|391
1635387300000|2021-10-28 02:15:00|2408.4|2405.4|2408|2406|2409|2406.5|2407.9|2405.2|210
1635387600000|2021-10-28 02:20:00|2407.9|2405.9|2408.1|2406.1|2409|2406.5|2407.6|2405.1|250
1635387900000|2021-10-28 02:25:00|2408.5|2405.5|2409|2407|2410.2|2407.9|2407.8|2405.5|219
1635388200000|2021-10-28 02:30:00|2409.1|2407.1|2411|2409|2412|2409.4|2408.7|2406.2|454
1635388500000|2021-10-28 02:35:00|2410.9|2408.9|2411.8|2408.8|2412.2|2409.8|2409.1|2406.6|393
1635388800000|2021-10-28 02:40:00|2411.7|2408.7|2410.2|2408.2|2412|2409.8|2409.5|2406.9|368
1635389100000|2021-10-28 02:45:00|2410.1|2408.1|2408.7|2406.7|2411.7|2409.3|2408.7|2406.2|438
1635389400000|2021-10-28 02:50:00|2408.8|2406.8|2409.7|2406.7|2411.3|2408.8|2408.3|2405.8|358
1635389700000|2021-10-28 02:55:00|2409.8|2406.8|2408.2|2406.2|2410.3|2407.9|2407|2404.6|546
1635390000000|2021-10-28 03:00:00|2408.7|2405.7|2404.4|2402.4|2409.2|2406.8|2403.8|2401.5|574
1635390300000|2021-10-28 03:05:00|2404.3|2402.3|2404.8|2402.8|2407.3|2404.9|2404.1|2401.6|361
1635390600000|2021-10-28 03:10:00|2405|2403|2402.8|2400.8|2405.6|2403.6|2402.4|2400.2|339
1635390900000|2021-10-28 03:15:00|2402.9|2400.9|2401.3|2399.3|2403.5|2401.2|2401.2|2398.7|337
1635391200000|2021-10-28 03:20:00|2401.4|2399.4|2401.6|2399.6|2402.9|2400.5|2400.3|2397.9|325
1635391500000|2021-10-28 03:25:00|2401.9|2399.9|2402.1|2399.1|2402.8|2400.5|2401|2398.5|300
1635391800000|2021-10-28 03:30:00|2402|2399|2402|2400|2402.7|2400.4|2401|2398.5|213
1635392100000|2021-10-28 03:35:00|2402.5|2399.5|2403.1|2400.1|2403.3|2401.1|2402|2399.4|185
1635392400000|2021-10-28 03:40:00|2402.6|2400.6|2402.5|2399.5|2403.4|2400.9|2402|2399.5|195
1635392700000|2021-10-28 03:45:00|2402.6|2399.6|2402.9|2399.9|2403.1|2400.7|2402|2399.4|176
1635393000000|2021-10-28 03:50:00|2402.8|2399.8|2403|2401|2403.6|2401.2|2402.5|2399.8|80
1635393300000|2021-10-28 03:55:00|2403.1|2401.1|2404|2401|2404.4|2402.1|2403|2400.6|132
1635393600000|2021-10-28 04:00:00|2403.6|2401.6|2404|2401|2404|2401.6|2402.7|2400|140
1635393900000|2021-10-28 04:05:00|2403.9|2400.9|2404|2402|2404.5|2402.1|2403.3|2400.8|109
1635394200000|2021-10-28 04:10:00|2404.1|2402.1|2405|2403|2406|2403.6|2404|2401.4|134
1635394500000|2021-10-28 04:15:00|2405.4|2403.4|2405.9|2402.9|2406.4|2403.7|2405.1|2402.6|115
1635394800000|2021-10-28 04:20:00|2406|2403|2406.6|2403.6|2407|2404.4|2405.5|2402.9|122
1635395100000|2021-10-28 04:25:00|2406.5|2403.5|2407.3|2404.3|2407.5|2404.9|2406.3|2403.5|133
1635395400000|2021-10-28 04:30:00|2406.9|2403.9|2406.5|2403.5|2407.4|2404.9|2405.4|2402.9|152
1635395700000|2021-10-28 04:35:00|2406.4|2403.4|2406.3|2404.3|2406.9|2404.5|2405.7|2403.1|140
1635396000000|2021-10-28 04:40:00|2406.4|2404.4|2407.7|2404.7|2408|2405.5|2406.2|2403.6|123
1635396300000|2021-10-28 04:45:00|2407.6|2404.6|2409.4|2407.4|2410|2407.5|2407.2|2404.6|117
1635396600000|2021-10-28 04:50:00|2409.5|2407.5|2409.3|2406.3|2410|2407.5|2408.1|2405.6|143
1635396900000|2021-10-28 04:55:00|2409.4|2406.4|2409|2407|2410.1|2407.3|2408.5|2405.8|131
1635397200000|2021-10-28 05:00:00|2408.9|2406.9|2410.5|2407.5|2411.1|2408.7|2408.8|2406.4|110
1635397500000|2021-10-28 05:05:00|2410.4|2407.4|2407.7|2404.7|2410.6|2408|2407.6|2404.7|130
1635397800000|2021-10-28 05:10:00|2407.8|2404.8|2409|2406|2410.9|2408.3|2407.2|2404.6|163
1635398100000|2021-10-28 05:15:00|2408.7|2405.7|2407.3|2405.3|2409.5|2406.5|2407.1|2404.5|183
1635398400000|2021-10-28 05:20:00|2407.7|2404.7|2408.5|2405.5|2408.5|2406|2407.4|2404.6|106
1635398700000|2021-10-28 05:25:00|2408.4|2405.4|2409.1|2406.1|2409.1|2406.3|2407.1|2404.5|141
1635399000000|2021-10-28 05:30:00|2408.9|2405.9|2408|2405|2410.5|2407.9|2406.5|2403.5|542
1635399300000|2021-10-28 05:35:00|2408.1|2405.1|2408.8|2405.8|2409|2406.1|2406.5|2403.8|312
1635399600000|2021-10-28 05:40:00|2408.9|2405.9|2409.9|2406.9|2410.2|2407.5|2407.5|2405|409
1635399900000|2021-10-28 05:45:00|2409.8|2406.8|2409.5|2406.5|2411|2408.2|2408.5|2405.7|463
1635400200000|2021-10-28 05:50:00|2409.8|2406.8|2409|2406|2410|2407.4|2407.2|2404.7|486
1635400500000|2021-10-28 05:55:00|2409.1|2406.1|2410.5|2407.5|2411.2|2408.8|2408.6|2405.6|429
1635400800000|2021-10-28 06:00:00|2410.4|2407.4|2410.4|2408.4|2411.9|2409.6|2408.4|2406|801
1635401100000|2021-10-28 06:05:00|2410.3|2408.3|2408.4|2406.4|2410.8|2408.5|2406.6|2403.7|652
1635401400000|2021-10-28 06:10:00|2408.7|2405.7|2407.4|2405.4|2410.3|2408|2406.2|2403.4|633
1635401700000|2021-10-28 06:15:00|2407.5|2405.5|2409.8|2407.8|2410.3|2408.2|2406.8|2404.4|577
1635402000000|2021-10-28 06:20:00|2409.7|2407.7|2409.1|2406.1|2410.6|2408.4|2407.9|2405.4|478
1635402300000|2021-10-28 06:25:00|2409.3|2406.3|2410.4|2408.4|2411.4|2409.1|2408|2405.8|578
1635402600000|2021-10-28 06:30:00|2410.3|2408.3|2408.1|2405.1|2411.9|2409.6|2407.7|2405.1|604
1635402900000|2021-10-28 06:35:00|2408.2|2405.2|2404.9|2402.9|2408.2|2405.9|2404.3|2401.9|652
1635403200000|2021-10-28 06:40:00|2405.2|2403.2|2403.3|2401.3|2406.5|2403.6|2402.8|2400.1|597
1635403500000|2021-10-28 06:45:00|2403.4|2401.4|2406.3|2403.3|2407.3|2405.3|2402.7|2400.7|424
1635403800000|2021-10-28 06:50:00|2406.5|2403.5|2405.5|2402.5|2407.7|2404.9|2404.6|2402.1|503
1635404100000|2021-10-28 06:55:00|2405.4|2402.4|2407.1|2404.1|2407.5|2404.6|2403.3|2400.5|501
1635404400000|2021-10-28 07:00:00|2407.2|2404.2|2409.2|2406.2|2409.7|2407.1|2405.4|2402.9|516
1635404700000|2021-10-28 07:05:00|2409.4|2406.4|2409|2406|2410.4|2407.6|2408|2405.7|443
1635405000000|2021-10-28 07:10:00|2409.1|2406.1|2407|2405|2409.2|2406.6|2407|2404.5|419
1635405300000|2021-10-28 07:15:00|2407.1|2405.1|2408.5|2405.5|2409.7|2407.1|2407.1|2404.5|382
1635405600000|2021-10-28 07:20:00|2408.6|2405.6|2410.7|2407.7|2411.2|2408.6|2407.6|2405.1|338
1635405900000|2021-10-28 07:25:00|2410.8|2407.8|2411.1|2408.1|2411.5|2409.3|2409.6|2407.1|383
1635406200000|2021-10-28 07:30:00|2410.8|2407.8|2412.3|2409.3|2412.4|2409.8|2409.3|2407.1|328
1635406500000|2021-10-28 07:35:00|2412.2|2409.2|2413.6|2411.6|2415.1|2412.7|2412.2|2409.2|349
1635406800000|2021-10-28 07:40:00|2413.7|2411.7|2415|2413|2415.9|2413.4|2413.1|2410.5|505
1635407100000|2021-10-28 07:45:00|2414.9|2412.9|2414.1|2411.1|2417.2|2414.8|2413.2|2410.8|344
1635407400000|2021-10-28 07:50:00|2414|2411|2414.5|2411.5|2415.5|2413|2413.3|2410.9|345
1635407700000|2021-10-28 07:55:00|2414.4|2411.4|2414.1|2411.1|2414.7|2412.1|2411.9|2409.5|442
1635408000000|2021-10-28 08:00:00|2414.2|2411.2|2415.4|2412.4|2415.5|2413|2412.5|2410|441
1635408300000|2021-10-28 08:05:00|2415.5|2412.5|2415.4|2413.4|2416.5|2414.1|2413.9|2411.4|577
1635408600000|2021-10-28 08:10:00|2415.5|2413.5|2415.4|2413.4|2416.6|2414.1|2414.9|2412.6|354
1635408900000|2021-10-28 08:15:00|2415.5|2413.5|2418.6|2415.6|2418.8|2416.1|2415.3|2413|361
1635409200000|2021-10-28 08:20:00|2418.5|2415.5|2418.2|2415.2|2418.6|2415.6|2415.9|2413.5|377
1635409500000|2021-10-28 08:25:00|2418.1|2415.1|2414.9|2412.9|2418.1|2415.1|2414.5|2412.2|319
1635409800000|2021-10-28 08:30:00|2415|2413|2415.1|2413.1|2416.4|2414.2|2414.5|2412.3|286
1635410100000|2021-10-28 08:35:00|2414.9|2412.9|2414.1|2412.1|2416.6|2414.2|2414.1|2411.6|314
1635410400000|2021-10-28 08:40:00|2414|2412|2410.6|2408.6|2414.6|2412|2410.6|2408.1|290
1635410700000|2021-10-28 08:45:00|2410.9|2408.9|2411.1|2409.1|2412|2409.6|2409.8|2407.3|306
1635411000000|2021-10-28 08:50:00|2411.5|2408.5|2409.3|2407.3|2412.1|2409.7|2407.4|2405|384
1635411300000|2021-10-28 08:55:00|2409.4|2407.4|2409.4|2406.4|2410.3|2407.8|2408.5|2405.8|341
1635411600000|2021-10-28 09:00:00|2409.3|2406.3|2409|2407|2410.6|2408.1|2408.4|2405.9|391
1635411900000|2021-10-28 09:05:00|2408.9|2406.9|2410|2408|2410.5|2408.2|2408.5|2405.9|250
1635412200000|2021-10-28 09:10:00|2410.1|2408.1|2410.3|2407.3|2411.2|2408.7|2409.2|2406.7|295
1635412500000|2021-10-28 09:15:00|2410.6|2407.6|2412.3|2409.3|2412.7|2410.2|2409.6|2407.2|302
1635412800000|2021-10-28 09:20:00|2412.4|2409.4|2412.3|2410.3|2413.3|2410.4|2411.4|2408.8|225
1635413100000|2021-10-28 09:25:00|2412.4|2410.4|2411.5|2409.5|2413|2410.5|2411.4|2408.8|246
1635413400000|2021-10-28 09:30:00|2411.4|2409.4|2409.5|2407.5|2412|2409.4|2409.4|2406.8|276
1635413700000|2021-10-28 09:35:00|2409.6|2407.6|2409.5|2407.5|2410.9|2408.5|2408|2405.5|331
1635414000000|2021-10-28 09:40:00|2409.6|2407.6|2409.9|2406.9|2410.7|2408.4|2409.4|2406.8|309
1635414300000|2021-10-28 09:45:00|2409.8|2406.8|2406.3|2403.3|2410.3|2407.6|2406.2|2403.3|425
1635414600000|2021-10-28 09:50:00|2406.2|2403.2|2408.2|2405.2|2408.2|2405.6|2405.2|2402.5|424
1635414900000|2021-10-28 09:55:00|2408.3|2405.3|2408.6|2405.6|2410.9|2408.5|2408.2|2405.2|361
1635415200000|2021-10-28 10:00:00|2408.4|2405.4|2407.4|2404.4|2408.4|2406|2406.4|2403.8|266
1635415500000|2021-10-28 10:05:00|2407.5|2404.5|2406.5|2403.5|2408.5|2406|2405.8|2403.3|301
1635415800000|2021-10-28 10:10:00|2406.4|2403.4|2405.5|2402.5|2407.4|2405|2405|2402.3|179
1635416100000|2021-10-28 10:15:00|2405.4|2402.4|2405.6|2403.6|2406.5|2404.1|2404.2|2401.6|256
1635416400000|2021-10-28 10:20:00|2405.5|2403.5|2406.1|2404.1|2407|2404.5|2405.3|2403.3|335
1635416700000|2021-10-28 10:25:00|2406|2404|2405.9|2402.9|2407.1|2404.6|2405.4|2402.9|187
1635417000000|2021-10-28 10:30:00|2405.8|2402.8|2405.3|2402.3|2405.9|2403.5|2403.6|2401|207
1635417300000|2021-10-28 10:35:00|2405.2|2402.2|2404.7|2401.7|2405.6|2403.2|2403.1|2400.6|282
1635417600000|2021-10-28 10:40:00|2404.2|2402.2|2407.5|2404.5|2408|2405.6|2404.2|2401.7|288
1635417900000|2021-10-28 10:45:00|2407.4|2404.4|2408.5|2406.5|2409.5|2407|2406.6|2404.2|323
1635418200000|2021-10-28 10:50:00|2408.6|2406.6|2409.3|2407.3|2410.6|2408.1|2408.3|2405.9|268
1635418500000|2021-10-28 10:55:00|2409.2|2407.2|2408.4|2406.4|2410.7|2408.3|2408.3|2405.9|324
1635418800000|2021-10-28 11:00:00|2408.3|2406.3|2409.3|2407.3|2413|2410.6|2408|2405.5|457
1635419100000|2021-10-28 11:05:00|2409.5|2407.5|2410.3|2408.3|2411.2|2408.6|2408.7|2406.2|367
1635419400000|2021-10-28 11:10:00|2410.4|2408.4|2408.5|2406.5|2411.8|2409.2|2408.4|2405.7|343
1635419700000|2021-10-28 11:15:00|2408.6|2406.6|2406|2403|2408.8|2406.6|2405.3|2402.9|280
1635420000000|2021-10-28 11:20:00|2405.9|2402.9|2406.5|2404.5|2407.9|2405.6|2405.2|2402.3|352
1635420300000|2021-10-28 11:25:00|2406.4|2404.4|2407.8|2405.8|2408.9|2406.6|2406.1|2403.7|336
1635420600000|2021-10-28 11:30:00|2407.7|2405.7|2410.7|2408.7|2411.6|2409.1|2407.4|2405|434
1635420900000|2021-10-28 11:35:00|2410.8|2408.8|2413.9|2410.9|2414.5|2411.9|2410.5|2408.1|466
1635421200000|2021-10-28 11:40:00|2413.4|2411.4|2411|2408|2414.4|2411.8|2410.9|2407.9|318
1635421500000|2021-10-28 11:45:00|2410.9|2407.9|2413.8|2410.8|2414.2|2411.5|2410.8|2407.8|485
1635421800000|2021-10-28 11:50:00|2414|2411|2410.4|2407.4|2415.9|2413.1|2410.2|2407.2|472
1635422100000|2021-10-28 11:55:00|2410.8|2407.8|2412|2409|2414.5|2411.5|2410.4|2407.5|451
1635422400000|2021-10-28 12:00:00|2411.9|2408.9|2411.6|2408.6|2412|2409.2|2409|2406.4|457
1635422700000|2021-10-28 12:05:00|2411.4|2408.4|2410.4|2407.4|2411.9|2409.5|2408.5|2405.5|561
1635423000000|2021-10-28 12:10:00|2410.2|2407.2|2410.1|2407.1|2411.3|2408.7|2408.8|2406.2|449
1635423300000|2021-10-28 12:15:00|2410.2|2407.2|2416.2|2413.2|2416.6|2414|2409.4|2407|650
1635423600000|2021-10-28 12:20:00|2416.3|2413.3|2412.9|2409.9|2420|2417.4|2412.7|2409.9|885
1635423900000|2021-10-28 12:25:00|2411.6|2409.6|2415.6|2412.6|2416.2|2413.2|2411.4|2408.9|683
1635424200000|2021-10-28 12:30:00|2415.8|2412.8|2409.7|2406.7|2415.8|2412.8|2404.6|2401.6|1365
1635424500000|2021-10-28 12:35:00|2409.6|2406.6|2413|2410|2414.3|2411.8|2408.2|2405.5|829
1635424800000|2021-10-28 12:40:00|2412.7|2409.7|2407.6|2405.6|2413|2410|2407.4|2405.4|881
1635425100000|2021-10-28 12:45:00|2407.5|2405.5|2406.3|2403.3|2409.9|2407|2401.3|2398.6|1168
1635425400000|2021-10-28 12:50:00|2406.2|2403.2|2409.1|2406.1|2410.2|2407.2|2405.2|2402.6|963
1635425700000|2021-10-28 12:55:00|2409|2406|2403.1|2401.1|2410.1|2407.6|2402.2|2399.5|906
1635426000000|2021-10-28 13:00:00|2404|2401|2406.5|2403.5|2407|2404|2399.3|2397|1128
1635426300000|2021-10-28 13:05:00|2406.4|2403.4|2405.7|2402.7|2414.1|2411.1|2405|2402.1|1111
1635426600000|2021-10-28 13:10:00|2405.4|2402.4|2413.9|2410.9|2416.5|2413.5|2404.6|2402.1|1047
1635426900000|2021-10-28 13:15:00|2414.1|2411.1|2410.4|2408.4|2415.1|2412.4|2408.4|2405.5|920
1635427200000|2021-10-28 13:20:00|2410.5|2408.5|2414.3|2411.3|2414.5|2411.5|2408.9|2406|859
1635427500000|2021-10-28 13:25:00|2414.2|2411.2|2418.9|2415.9|2419|2416|2409.7|2406.7|844
1635427800000|2021-10-28 13:30:00|2419.1|2416.1|2413|2410|2426.7|2423.7|2410.9|2407.9|1524
1635428100000|2021-10-28 13:35:00|2412.9|2409.9|2406.7|2403.7|2415.4|2412.4|2402.4|2399.4|1298
1635428400000|2021-10-28 13:40:00|2406.8|2403.8|2410|2407|2410.5|2407.5|2403.2|2400.5|1145
1635428700000|2021-10-28 13:45:00|2410.1|2407.1|2410.4|2407.4|2413.9|2411.1|2408.6|2406.1|1045
1635429000000|2021-10-28 13:50:00|2410.6|2407.6|2420|2418|2420.4|2418|2407|2404.3|1158
1635429300000|2021-10-28 13:55:00|2420.2|2417.2|2419.9|2416.9|2423.1|2420.6|2417|2414.4|1132
1635429600000|2021-10-28 14:00:00|2420.1|2417.1|2420.1|2417.1|2425.9|2423.2|2418.6|2415.8|1136
1635429900000|2021-10-28 14:05:00|2420.2|2417.2|2418.1|2416.1|2423|2420|2418|2415.5|841
1635430200000|2021-10-28 14:10:00|2417.9|2415.9|2415.6|2412.6|2419|2416.3|2413.1|2410.6|861
1635430500000|2021-10-28 14:15:00|2415.4|2412.4|2418|2415|2418.2|2415.2|2411.2|2408.8|872
1635430800000|2021-10-28 14:20:00|2418.1|2415.1|2416.6|2413.6|2418.7|2415.9|2414.9|2411.9|850
1635431100000|2021-10-28 14:25:00|2416.4|2413.4|2412.9|2409.9|2417.1|2414.3|2411.2|2408.7|735
1635431400000|2021-10-28 14:30:00|2412.7|2409.7|2407.1|2405.1|2414|2411.4|2406.2|2403.3|758
1635431700000|2021-10-28 14:35:00|2407.4|2404.4|2400.8|2398.8|2407.4|2404.4|2397.7|2394.7|1313
1635432000000|2021-10-28 14:40:00|2401.3|2398.3|2406.9|2403.9|2407.3|2404.3|2399.5|2396.5|889
1635432300000|2021-10-28 14:45:00|2406.8|2403.8|2412.6|2409.6|2412.7|2409.7|2405.8|2402.8|879
1635432600000|2021-10-28 14:50:00|2412.5|2409.5|2411.7|2408.7|2415.3|2412.3|2411.4|2408.4|955
1635432900000|2021-10-28 14:55:00|2411.9|2408.9|2412.1|2409.1|2414.5|2411.5|2411.4|2408.6|701
1635433200000|2021-10-28 15:00:00|2412.2|2409.2|2411.4|2408.4|2414|2411.2|2410.3|2407.6|588
1635433500000|2021-10-28 15:05:00|2411.5|2408.5|2411.3|2408.3|2412.6|2410.2|2409.7|2407.2|553
1635433800000|2021-10-28 15:10:00|2411.4|2408.4|2412.4|2410.4|2418.6|2415.6|2410.4|2407.9|597
1635434100000|2021-10-28 15:15:00|2412.2|2410.2|2415.6|2412.6|2415.7|2412.7|2411.8|2409.3|732
1635434400000|2021-10-28 15:20:00|2415.7|2412.7|2414.7|2411.7|2416.7|2413.7|2413.6|2410.6|592
1635434700000|2021-10-28 15:25:00|2414.6|2411.6|2415.6|2412.6|2417.8|2414.8|2414.6|2411.6|503
1635435000000|2021-10-28 15:30:00|2415.7|2412.7|2414.8|2411.8|2416.3|2413.3|2413.8|2410.8|510
1635435300000|2021-10-28 15:35:00|2414.7|2411.7|2417.1|2414.1|2418.1|2415.1|2414.7|2411.7|483
1635435600000|2021-10-28 15:40:00|2417|2414|2415.7|2412.7|2418.2|2415.2|2414.7|2412.2|484
1635435900000|2021-10-28 15:45:00|2415.6|2412.6|2414.5|2411.5|2416.6|2414|2414|2411.2|408
1635436200000|2021-10-28 15:50:00|2414.3|2411.3|2414.2|2411.2|2414.8|2411.8|2413.1|2410.1|335
1635436500000|2021-10-28 15:55:00|2414.3|2411.3|2410.5|2407.5|2414.5|2411.6|2410.3|2407.3|337
1635436800000|2021-10-28 16:00:00|2410.3|2407.3|2410.5|2407.5|2412|2409.6|2409.5|2406.8|438
1635437100000|2021-10-28 16:05:00|2410.4|2407.4|2409.2|2406.2|2410.6|2407.9|2408|2405.4|351
1635437400000|2021-10-28 16:10:00|2409.3|2406.3|2409.7|2406.7|2410|2407.3|2407.5|2405|292
1635437700000|2021-10-28 16:15:00|2409.6|2406.6|2411|2409|2411.1|2409.1|2408.9|2406.4|192
1635438000000|2021-10-28 16:20:00|2411.1|2409.1|2410.1|2407.1|2411.6|2409.5|2409.5|2407|257
1635438300000|2021-10-28 16:25:00|2410.2|2407.2|2410.4|2407.4|2411.1|2408.6|2409.3|2406.6|236
1635438600000|2021-10-28 16:30:00|2410.5|2407.5|2412.3|2409.3|2412.5|2410.1|2409.9|2407.3|162
1635438900000|2021-10-28 16:35:00|2412.2|2409.2|2411.9|2408.9|2412.9|2410.5|2411.4|2408.7|228
1635439200000|2021-10-28 16:40:00|2412|2409|2410.5|2407.5|2412.2|2409.5|2409.7|2407.3|201
1635439500000|2021-10-28 16:45:00|2410.6|2407.6|2410.2|2407.2|2411.1|2408.3|2409.1|2406.6|289
1635439800000|2021-10-28 16:50:00|2410.3|2407.3|2411|2409|2411.5|2409.1|2409.1|2406.8|231
1635440100000|2021-10-28 16:55:00|2410.9|2408.9|2407.2|2404.2|2412.6|2410.1|2405.8|2403.2|422
1635440400000|2021-10-28 17:00:00|2407.1|2404.1|2406.9|2404.9|2408.6|2405.7|2404.2|2401.2|572
1635440700000|2021-10-28 17:05:00|2407.6|2404.6|2405.5|2402.5|2408.5|2406|2404.4|2402.1|484
1635441000000|2021-10-28 17:10:00|2405.1|2403.1|2408.3|2406.3|2409|2406.3|2404.4|2402|353
1635441300000|2021-10-28 17:15:00|2408.9|2405.9|2409|2407|2410.4|2407.6|2408.2|2405.8|300
1635441600000|2021-10-28 17:20:00|2408.9|2406.9|2406.9|2404.9|2409.6|2407|2406.9|2404|333
1635441900000|2021-10-28 17:25:00|2407.8|2404.8|2408.2|2405.2|2409.4|2406.6|2406.9|2404.4|307
1635442200000|2021-10-28 17:30:00|2408.5|2405.5|2409.1|2407.1|2410.5|2407.8|2407.9|2405.5|207
1635442500000|2021-10-28 17:35:00|2409|2407|2410|2407|2410.1|2407.5|2407.4|2404.8|249
1635442800000|2021-10-28 17:40:00|2410.1|2407.1|2409.4|2406.4|2410.5|2407.8|2409|2406.4|217
1635443100000|2021-10-28 17:45:00|2409.5|2406.5|2408.4|2405.4|2409.5|2406.7|2407.5|2404.8|155
1635443400000|2021-10-28 17:50:00|2408.3|2405.3|2408.5|2406.5|2409.1|2406.7|2407.9|2405.3|182
1635443700000|2021-10-28 17:55:00|2408.4|2406.4|2410.4|2407.4|2410.6|2408.2|2408.4|2405.9|163
1635444000000|2021-10-28 18:00:00|2409.9|2407.9|2410.2|2407.2|2410.7|2408.2|2409.1|2406.7|198
1635444300000|2021-10-28 18:05:00|2410.1|2407.1|2410.7|2408.7|2411.4|2408.8|2409.6|2407.1|173
1635444600000|2021-10-28 18:10:00|2410.6|2408.6|2412.4|2409.4|2412.8|2410.3|2410.5|2408.1|137
1635444900000|2021-10-28 18:15:00|2412.3|2409.3|2411.2|2408.2|2412.3|2409.9|2410.7|2408.2|174
1635445200000|2021-10-28 18:20:00|2411.3|2408.3|2409.6|2406.6|2411.4|2408.8|2409|2406.6|223
1635445500000|2021-10-28 18:25:00|2409.9|2406.9|2410.8|2407.8|2411.5|2408.7|2409.1|2406.5|222
1635445800000|2021-10-28 18:30:00|2410.7|2407.7|2410.3|2408.3|2411.1|2408.4|2409.9|2407.3|176
1635446100000|2021-10-28 18:35:00|2410.2|2408.2|2410.6|2408.6|2411.5|2408.9|2410.1|2407.7|123
1635446400000|2021-10-28 18:40:00|2410.7|2408.7|2410|2407|2411.1|2408.7|2409.5|2407|139
1635446700000|2021-10-28 18:45:00|2409.9|2406.9|2410.4|2407.4|2410.5|2407.8|2409.5|2406.6|131
1635447000000|2021-10-28 18:50:00|2410.3|2407.3|2409.6|2406.6|2410.4|2407.9|2409|2406.3|112
1635447300000|2021-10-28 18:55:00|2409.7|2406.7|2408.7|2406.7|2409.8|2407.2|2408.4|2405.8|166
1635447600000|2021-10-28 19:00:00|2409.1|2406.1|2409.8|2406.8|2409.9|2407.3|2408.9|2405.9|167
1635447900000|2021-10-28 19:05:00|2409.3|2407.3|2410.3|2407.3|2410.3|2408.1|2409.2|2406.7|91
1635448200000|2021-10-28 19:10:00|2410.2|2407.2|2410|2408|2410.7|2408.2|2409.8|2407.2|87
1635448500000|2021-10-28 19:15:00|2410.1|2408.1|2411.1|2408.1|2411.4|2408.4|2409.5|2407|129
1635448800000|2021-10-28 19:20:00|2411.2|2408.2|2410.2|2407.2|2411.7|2408.9|2410.1|2407.1|134
1635449100000|2021-10-28 19:25:00|2409.6|2407.6|2408.9|2406.9|2410.2|2407.7|2408.7|2406.1|177
1635449400000|2021-10-28 19:30:00|2409.3|2406.3|2408.2|2405.2|2410.1|2407.3|2408.1|2405.1|202
1635449700000|2021-10-28 19:35:00|2408.1|2405.1|2407.9|2404.9|2409.2|2406.2|2407.4|2404.4|215
1635450000000|2021-10-28 19:40:00|2407.8|2404.8|2407.3|2404.3|2408.6|2405.9|2407.1|2404.1|195
1635450300000|2021-10-28 19:45:00|2407.2|2404.2|2408.1|2405.1|2408.4|2405.4|2407|2404|158
1635450600000|2021-10-28 19:50:00|2408.3|2405.3|2408|2405|2408.6|2405.9|2406.7|2404|259
1635450900000|2021-10-28 19:55:00|2408.1|2405.1|2407|2405|2408.2|2405.2|2406.6|2404|226
1635451200000|2021-10-28 20:00:00|2407.5|2404.5|2406.9|2403.9|2408.2|2405.5|2406.3|2403.4|258
1635451500000|2021-10-28 20:05:00|2407|2404|2407.4|2404.4|2408|2405|2406.8|2403.8|171
1635451800000|2021-10-28 20:10:00|2407.5|2404.5|2407.5|2404.5|2407.9|2405.1|2407|2404.4|107
1635452100000|2021-10-28 20:15:00|2407.6|2404.6|2408.6|2405.6|2408.6|2405.6|2407.5|2404.5|67
1635452400000|2021-10-28 20:20:00|2408.7|2405.7|2408.3|2405.3|2408.9|2405.9|2408.1|2405.1|82
1635452700000|2021-10-28 20:25:00|2408.4|2405.4|2408.6|2405.6|2408.6|2405.6|2408.1|2405.1|69
1635453000000|2021-10-28 20:30:00|2407.8|2404.8|2408|2405|2408.5|2405.5|2407.2|2404.2|160
1635453300000|2021-10-28 20:35:00|2407.8|2404.8|2407.3|2404.3|2408.1|2405.1|2406.8|2403.8|102
1635453600000|2021-10-28 20:40:00|2407.2|2404.2|2408.5|2405.5|2408.6|2405.6|2407|2404|106
1635453900000|2021-10-28 20:45:00|2408.4|2405.4|2408|2405|2408.8|2405.8|2407.7|2404.7|146
1635454200000|2021-10-28 20:50:00|2407.9|2404.9|2408.3|2405.3|2408.8|2405.8|2407.5|2404.5|121
1635454500000|2021-10-28 20:55:00|2408.2|2405.2|2409.7|2406.7|2410.9|2407.1|2407.7|2404.7|158
1635458400000|2021-10-28 22:00:00|2409.8|2406.8|2409|2406|2411|2407.3|2409|2404.6|140
1635458700000|2021-10-28 22:05:00|2409.2|2406.2|2408.6|2405.6|2409.5|2406.7|2408.4|2405.4|96
1635459000000|2021-10-28 22:10:00|2408.7|2405.7|2408.9|2405.9|2410.7|2406.2|2408.4|2403.7|142
1635459300000|2021-10-28 22:15:00|2408.6|2405.6|2409.1|2406.1|2409.5|2406.5|2407.9|2405|225
1635459600000|2021-10-28 22:20:00|2409|2406|2409.6|2406.6|2411.1|2406.9|2408.7|2404.7|119
1635459900000|2021-10-28 22:25:00|2409.7|2406.7|2410|2407|2410.3|2407.3|2409.1|2406.1|127
1635460200000|2021-10-28 22:30:00|2409.9|2406.9|2409.5|2406.5|2410.6|2407.6|2409.4|2406.4|122
1635460500000|2021-10-28 22:35:00|2409.8|2406.8|2409.5|2406.5|2410.4|2407.4|2409.3|2406.3|191
1635460800000|2021-10-28 22:40:00|2409.4|2406.4|2408.8|2405.8|2409.6|2406.6|2408.6|2405.6|153
1635461100000|2021-10-28 22:45:00|2409|2406|2408.7|2405.7|2409.3|2406.3|2408.2|2405.2|163
1635461400000|2021-10-28 22:50:00|2408.8|2405.8|2408.1|2405.1|2409.4|2406.4|2408|2405|142
1635461700000|2021-10-28 22:55:00|2408|2405|2408.3|2405.3|2408.9|2405.9|2408|2405|91
1635462000000|2021-10-28 23:00:00|2408.2|2405.2|2408.3|2405.3|2408.7|2405.7|2407.7|2404.7|167
1635462300000|2021-10-28 23:05:00|2408.2|2405.2|2408.7|2405.7|2408.9|2405.9|2407.8|2404.8|266
1635462600000|2021-10-28 23:10:00|2408.5|2405.5|2409.3|2406.3|2409.9|2406.9|2407.9|2405.3|128
1635462900000|2021-10-28 23:15:00|2409.4|2406.4|2410.3|2407.3|2410.6|2407.6|2409.1|2406.2|76
1635463200000|2021-10-28 23:20:00|2410.4|2407.4|2409.4|2406.4|2410.5|2407.5|2409.4|2406.4|95
1635463500000|2021-10-28 23:25:00|2409.5|2406.5|2409.4|2406.4|2409.9|2407.1|2409|2406|89
1635463800000|2021-10-28 23:30:00|2409.3|2406.3|2409|2406|2409.6|2406.6|2408.7|2405.7|109
1635464100000|2021-10-28 23:35:00|2409.1|2406.1|2409|2406|2409.2|2406.9|2408.6|2405.6|75
1635464400000|2021-10-28 23:40:00|2408.9|2405.9|2407.7|2404.7|2409|2406|2407.2|2404.6|117
1635464700000|2021-10-28 23:45:00|2407.8|2404.8|2407.7|2404.7|2408.3|2405.9|2407|2404.3|139
1635465000000|2021-10-28 23:50:00|2407.6|2404.6|2408.4|2405.4|2408.4|2405.8|2407.2|2404.6|69
1635465300000|2021-10-28 23:55:00|2408.3|2405.3|2408.2|2405.2|2409.2|2406.4|2407.7|2405|101
1635465600000|2021-10-29 00:00:00|2408.1|2405.1|2408.5|2405.5|2409.8|2407.3|2407.7|2404.9|282
1635465900000|2021-10-29 00:05:00|2408.4|2405.4|2408.4|2405.4|2408.6|2406.1|2406.7|2404.1|236
1635466200000|2021-10-29 00:10:00|2408.5|2405.5|2407.3|2404.3|2408.9|2406.4|2406.6|2404|240
1635466500000|2021-10-29 00:15:00|2407.2|2404.2|2406.8|2403.8|2408.1|2405.8|2406|2403.4|360
1635466800000|2021-10-29 00:20:00|2406.9|2403.9|2407.5|2404.5|2408.5|2406|2406.3|2403.7|277
1635467100000|2021-10-29 00:25:00|2407.4|2404.4|2407.4|2404.4|2407.7|2405.6|2405.9|2403.6|218
1635467400000|2021-10-29 00:30:00|2407.2|2404.2|2407.5|2404.5|2407.9|2405.5|2405.2|2402.9|287
1635467700000|2021-10-29 00:35:00|2407.3|2404.3|2406|2404|2408.4|2405.9|2405.3|2402.6|270
1635468000000|2021-10-29 00:40:00|2405.8|2403.8|2406.6|2404.6|2407.4|2404.9|2405.4|2403|324
1635468300000|2021-10-29 00:45:00|2407|2404|2405.5|2403.5|2407.4|2405|2405.2|2402.8|275
1635468600000|2021-10-29 00:50:00|2405.3|2403.3|2404.9|2401.9|2405.8|2403.6|2403.8|2401.3|381
1635468900000|2021-10-29 00:55:00|2405|2402|2404.6|2401.6|2405.8|2403.5|2403.2|2400.6|292
1635469200000|2021-10-29 01:00:00|2404.5|2401.5|2404.6|2401.6|2406.2|2403.6|2403.4|2400.6|638
1635469500000|2021-10-29 01:05:00|2404.7|2401.7|2403.3|2400.3|2406.3|2403.8|2401.6|2399.2|560
1635469800000|2021-10-29 01:10:00|2403.2|2400.2|2404.4|2401.4|2404.9|2402.6|2402.5|2399.7|427
1635470100000|2021-10-29 01:15:00|2404.3|2401.3|2405.1|2402.1|2406.8|2403.8|2404|2401|513
1635470400000|2021-10-29 01:20:00|2404.8|2402.8|2403.8|2400.8|2405.5|2403|2403.2|2400.7|406
1635470700000|2021-10-29 01:25:00|2403.4|2401.4|2403.3|2400.3|2404.2|2401.8|2402.3|2399.6|401
1635471000000|2021-10-29 01:30:00|2402.8|2400.8|2405.1|2403.1|2407.5|2405.3|2401.4|2399.2|518
1635471300000|2021-10-29 01:35:00|2405.3|2403.3|2404.5|2401.5|2405.6|2403.4|2403.4|2400.8|423
1635471600000|2021-10-29 01:40:00|2404.4|2401.4|2403|2401|2405.8|2403.4|2402.5|2400.1|420
1635471900000|2021-10-29 01:45:00|2402.7|2400.7|2406.1|2403.1|2406.3|2403.6|2401.5|2398.9|564
1635472200000|2021-10-29 01:50:00|2405.7|2403.7|2404.5|2402.5|2406.2|2403.9|2404|2401.6|424
1635472500000|2021-10-29 01:55:00|2404.6|2402.6|2403.7|2400.7|2405.1|2402.7|2402.6|2400.2|412
1635472800000|2021-10-29 02:00:00|2403.6|2400.6|2401.6|2399.6|2404.5|2401.8|2401.5|2398.8|564
1635473100000|2021-10-29 02:05:00|2401.5|2399.5|2401.1|2398.1|2402.1|2399.7|2400.5|2397.7|479
1635473400000|2021-10-29 02:10:00|2401|2398|2403.1|2400.1|2403.4|2400.4|2399.9|2397.3|405
1635473700000|2021-10-29 02:15:00|2403.2|2400.2|2403.5|2400.5|2403.6|2400.6|2402.3|2399.5|166
1635474000000|2021-10-29 02:20:00|2403.6|2400.6|2403.5|2400.5|2404.2|2401.3|2402.5|2399.9|204
1635474300000|2021-10-29 02:25:00|2403.6|2400.6|2404|2401|2404.6|2401.6|2402.6|2399.9|164
1635474600000|2021-10-29 02:30:00|2404.1|2401.1|2403.5|2400.5|2404.3|2401.3|2401.7|2399.1|454
1635474900000|2021-10-29 02:35:00|2403.6|2400.6|2402.6|2399.6|2404.1|2401.2|2402.3|2399.5|263
1635475200000|2021-10-29 02:40:00|2402.2|2400.2|2402.5|2399.5|2403.8|2401.2|2402|2399.4|320
1635475500000|2021-10-29 02:45:00|2402.8|2399.8|2403|2400|2404|2401|2401.5|2399|288
1635475800000|2021-10-29 02:50:00|2403.1|2400.1|2401.8|2398.8|2403.3|2400.3|2401|2398|279
1635476100000|2021-10-29 02:55:00|2401.7|2398.7|2399.1|2396.1|2402.1|2399.3|2395.6|2392.6|517
1635476400000|2021-10-29 03:00:00|2398.7|2395.7|2395.5|2392.5|2398.7|2396.1|2394.6|2392.1|526
1635476700000|2021-10-29 03:05:00|2395.7|2392.7|2397|2394|2397.8|2395.2|2394.5|2391.8|490
1635477000000|2021-10-29 03:10:00|2397.1|2394.1|2396.4|2394.4|2398.3|2395.9|2396|2393.5|406
1635477300000|2021-10-29 03:15:00|2396.9|2393.9|2395.6|2392.6|2397|2395|2393.6|2391.2|385
1635477600000|2021-10-29 03:20:00|2395.5|2392.5|2396.3|2393.3|2397.2|2394.8|2394.5|2391.8|428
1635477900000|2021-10-29 03:25:00|2396.4|2393.4|2395.8|2393.8|2397.3|2394.8|2395.5|2392.9|340
1635478200000|2021-10-29 03:30:00|2396|2394|2397.8|2394.8|2398|2395.6|2395.6|2393.1|202
1635478500000|2021-10-29 03:35:00|2397.7|2394.7|2397.3|2394.3|2398.2|2395.8|2397.1|2394.3|104
1635478800000|2021-10-29 03:40:00|2397.2|2394.2|2396.9|2394.9|2397.5|2395.2|2396.2|2393.8|155
1635479100000|2021-10-29 03:45:00|2397|2395|2397.1|2394.1|2397.5|2395|2395.9|2393.3|182
1635479400000|2021-10-29 03:50:00|2397.2|2394.2|2397.7|2395.7|2398.4|2396|2396.3|2393.7|164
1635479700000|2021-10-29 03:55:00|2397.6|2395.6|2397.1|2395.1|2398|2395.8|2396.9|2394.6|102
1635480000000|2021-10-29 04:00:00|2397.2|2395.2|2396.3|2394.3|2397.2|2395.2|2395.9|2393.7|184
1635480300000|2021-10-29 04:05:00|2396.2|2394.2|2397.1|2394.1|2397.2|2394.6|2395.8|2393.3|181
1635480600000|2021-10-29 04:10:00|2397|2394|2396.1|2393.1|2397.1|2394.6|2395.3|2392.7|197
1635480900000|2021-10-29 04:15:00|2396.2|2393.2|2396.1|2394.1|2396.7|2394.3|2395.6|2393.1|113
1635481200000|2021-10-29 04:20:00|2396|2394|2394.1|2392.1|2396.7|2394.2|2394|2391.8|128
1635481500000|2021-10-29 04:25:00|2394.6|2391.6|2394.2|2392.2|2395|2392.7|2394|2391.5|162
1635481800000|2021-10-29 04:30:00|2394.1|2392.1|2393.4|2391.4|2394.8|2392.5|2393.2|2390.7|101
1635482100000|2021-10-29 04:35:00|2393.8|2390.8|2392.2|2389.2|2393.8|2391.2|2391.7|2389.1|163
1635482400000|2021-10-29 04:40:00|2391.9|2388.9|2391.9|2388.9|2392.4|2390.1|2391.4|2388.8|129
1635482700000|2021-10-29 04:45:00|2392|2389|2392.2|2389.2|2392.3|2389.8|2391.2|2388.7|126
1635483000000|2021-10-29 04:50:00|2392.1|2389.1|2392.9|2390.9|2393.5|2391|2391.1|2389|172
1635483300000|2021-10-29 04:55:00|2393|2391|2390.3|2388.3|2393.5|2391.1|2390|2388|174
1635483600000|2021-10-29 05:00:00|2390.2|2388.2|2389.7|2387.7|2391.2|2388.8|2389.6|2387.2|255
1635483900000|2021-10-29 05:05:00|2389.8|2387.8|2390.3|2387.3|2390.6|2388.2|2389|2386.6|212
1635484200000|2021-10-29 05:10:00|2389.7|2387.7|2390.1|2387.1|2390.7|2388.2|2389.2|2386.7|189
1635484500000|2021-10-29 05:15:00|2390.2|2387.2|2391.4|2388.4|2391.7|2389.2|2389.5|2386.7|162
1635484800000|2021-10-29 05:20:00|2391.5|2388.5|2391.3|2388.3|2391.6|2389.4|2390.2|2387.6|170
1635485100000|2021-10-29 05:25:00|2391.2|2388.2|2390.7|2387.7|2391.6|2388.9|2389.7|2387.2|220
1635485400000|2021-10-29 05:30:00|2390.4|2387.4|2380.9|2377.9|2390.5|2387.5|2379.8|2377.8|691
1635485700000|2021-10-29 05:35:00|2380.6|2378.6|2391.5|2388.5|2391.9|2389.5|2379|2376.9|734
1635486000000|2021-10-29 05:40:00|2392|2389|2392|2389|2393.9|2391.5|2389|2386.3|617
1635486300000|2021-10-29 05:45:00|2391.9|2388.9|2389.4|2386.4|2392.4|2389.4|2388.7|2385.9|679
1635486600000|2021-10-29 05:50:00|2389.5|2386.5|2392|2389|2392.4|2389.9|2389.2|2386.4|430
1635486900000|2021-10-29 05:55:00|2392.2|2389.2|2391|2388|2393|2390.4|2390.7|2388|316
1635487200000|2021-10-29 06:00:00|2390.3|2388.3|2390.4|2388.4|2392.9|2390.5|2388.9|2386.7|585
1635487500000|2021-10-29 06:05:00|2390.8|2387.8|2389.9|2387.9|2393|2390.4|2389.3|2387|532
1635487800000|2021-10-29 06:10:00|2389.7|2387.7|2388.7|2386.7|2391.8|2389.2|2387.9|2385.9|446
1635488100000|2021-10-29 06:15:00|2388.6|2386.6|2387.5|2385.5|2388.9|2386.9|2386.1|2383.9|485
1635488400000|2021-10-29 06:20:00|2387.7|2385.7|2386.8|2384.8|2388.5|2386|2385.3|2383.2|458
1635488700000|2021-10-29 06:25:00|2386.7|2384.7|2388.1|2386.1|2391.4|2388.9|2386.5|2384.5|659
1635489000000|2021-10-29 06:30:00|2388.2|2386.2|2392.4|2390.4|2393.7|2391.2|2388.2|2385.7|431
1635489300000|2021-10-29 06:35:00|2392.5|2390.5|2390|2388|2393.2|2391|2389.7|2387.4|405
1635489600000|2021-10-29 06:40:00|2389.9|2387.9|2389.5|2387.5|2392.2|2389.9|2388.5|2386.5|427
1635489900000|2021-10-29 06:45:00|2389.4|2387.4|2384.9|2381.9|2390|2387.4|2383.9|2381.4|603
1635490200000|2021-10-29 06:50:00|2384.6|2382.6|2387.9|2385.9|2389.1|2386.5|2384.6|2382.2|646
1635490500000|2021-10-29 06:55:00|2388|2386|2387|2385|2389.2|2386.8|2386.9|2384.4|469
1635490800000|2021-10-29 07:00:00|2387.9|2384.9|2390.4|2388.4|2392|2389.8|2386.4|2384.1|616
1635491100000|2021-10-29 07:05:00|2390.9|2388.9|2394.2|2391.2|2394.2|2391.9|2389.7|2387.3|604
1635491400000|2021-10-29 07:10:00|2393.7|2391.7|2399.7|2397.7|2399.9|2397.9|2393.2|2390.8|441
1635491700000|2021-10-29 07:15:00|2399.6|2397.6|2395.7|2393.7|2399.8|2397.8|2394.8|2392.5|463
1635492000000|2021-10-29 07:20:00|2395.8|2393.8|2395.6|2392.6|2396.3|2393.9|2394.6|2392.1|490
1635492300000|2021-10-29 07:25:00|2395.7|2392.7|2393.8|2391.8|2396|2394|2393.7|2391.6|365
1635492600000|2021-10-29 07:30:00|2393.9|2391.9|2393.5|2391.5|2394.4|2392.4|2390.9|2388.6|361
1635492900000|2021-10-29 07:35:00|2393.6|2391.6|2392.4|2389.4|2394|2391.6|2390.5|2388.2|395
1635493200000|2021-10-29 07:40:00|2392.3|2389.3|2392.6|2390.6|2393.9|2391.6|2391.9|2389.3|296
1635493500000|2021-10-29 07:45:00|2392.7|2390.7|2390.9|2388.9|2393.6|2391|2390.4|2388.4|297
1635493800000|2021-10-29 07:50:00|2391.4|2388.4|2392.6|2390.6|2393.4|2391.2|2389.9|2387.5|432
1635494100000|2021-10-29 07:55:00|2392.7|2390.7|2391.6|2389.6|2393.1|2390.7|2391.4|2389.1|365
1635494400000|2021-10-29 08:00:00|2391.5|2389.5|2391|2389|2393.9|2391.6|2390.5|2388.3|312
1635494700000|2021-10-29 08:05:00|2390.9|2388.9|2391.1|2389.1|2392.1|2390.1|2390|2388|340
1635495000000|2021-10-29 08:10:00|2391.3|2389.3|2390.7|2388.7|2393.7|2391.2|2389.6|2387.6|415
1635495300000|2021-10-29 08:15:00|2390.6|2388.6|2392|2390|2392.1|2390.1|2389.5|2387.3|309
1635495600000|2021-10-29 08:20:00|2391.9|2389.9|2392.3|2390.3|2392.9|2390.9|2390.6|2388.6|275
1635495900000|2021-10-29 08:25:00|2392.4|2390.4|2388.5|2386.5|2393.2|2391.2|2388.2|2385.9|402
1635496200000|2021-10-29 08:30:00|2388.4|2386.4|2388.5|2386.5|2391.7|2389|2388.2|2386.2|488
1635496500000|2021-10-29 08:35:00|2388.4|2386.4|2387.8|2385.8|2389.5|2387.1|2386.2|2384.2|571
1635496800000|2021-10-29 08:40:00|2387.5|2385.5|2388.8|2386.8|2389.3|2387.1|2386.6|2384.5|468
1635497100000|2021-10-29 08:45:00|2388.9|2386.9|2391.5|2389.5|2393.2|2391.2|2388.8|2386.8|330
1635497400000|2021-10-29 08:50:00|2391.3|2389.3|2393.4|2391.4|2395|2393|2390.5|2388.5|359
1635497700000|2021-10-29 08:55:00|2393.3|2391.3|2393.1|2390.1|2394|2391.5|2391.6|2389|266
1635498000000|2021-10-29 09:00:00|2392.5|2390.5|2393.7|2391.7|2394.6|2391.8|2391.6|2389.3|422
1635498300000|2021-10-29 09:05:00|2393.8|2391.8|2396.2|2394.2|2397.2|2394.7|2393.7|2390.8|388
1635498600000|2021-10-29 09:10:00|2396.3|2394.3|2399.3|2397.3|2400.2|2398.2|2395.7|2393.2|307
1635498900000|2021-10-29 09:15:00|2399.2|2397.2|2398.5|2396.5|2400.7|2398.2|2397|2394.5|454
1635499200000|2021-10-29 09:20:00|2398.6|2396.6|2401.4|2399.4|2402.7|2400.6|2398.6|2396.6|485
1635499500000|2021-10-29 09:25:00|2401.5|2399.5|2401.9|2399.9|2403.3|2401.1|2401.1|2398.5|404
1635499800000|2021-10-29 09:30:00|2402|2400|2402.3|2400.3|2403.8|2401.2|2401.6|2399.1|461
1635500100000|2021-10-29 09:35:00|2402.2|2400.2|2403.4|2401.4|2403.9|2401.9|2402.2|2399.7|359
1635500400000|2021-10-29 09:40:00|2403.5|2401.5|2405.1|2402.1|2405.3|2403.2|2403.2|2401.2|367
1635500700000|2021-10-29 09:45:00|2404.4|2402.4|2404.3|2402.3|2405|2403|2403.7|2401.2|256
1635501000000|2021-10-29 09:50:00|2404.4|2402.4|2406.2|2404.2|2406.4|2404.2|2404|2401.6|394
1635501300000|2021-10-29 09:55:00|2406.3|2404.3|2406.7|2404.7|2408|2405.7|2405.9|2403.8|441
1635501600000|2021-10-29 10:00:00|2406.5|2404.5|2405.6|2403.6|2407.5|2405.3|2404.9|2402.5|454
1635501900000|2021-10-29 10:05:00|2405.5|2403.5|2403.8|2401.8|2405.9|2403.7|2403.7|2401.3|387
1635502200000|2021-10-29 10:10:00|2403.7|2401.7|2402.2|2400.2|2404.9|2402.4|2401.7|2399.4|439
1635502500000|2021-10-29 10:15:00|2402.3|2400.3|2401.2|2399.2|2403.2|2400.9|2401|2398.7|376
1635502800000|2021-10-29 10:20:00|2401.1|2399.1|2401.1|2399.1|2401.8|2399.8|2400.3|2398.1|373
1635503100000|2021-10-29 10:25:00|2401.2|2399.2|2401.6|2399.6|2402.8|2400.3|2400.8|2398.5|291
1635503400000|2021-10-29 10:30:00|2401.7|2399.7|2402.6|2400.6|2403.1|2400.6|2401.2|2398.6|260
1635503700000|2021-10-29 10:35:00|2402.7|2399.7|2405.3|2402.3|2406|2403.5|2402.3|2399.7|363
1635504000000|2021-10-29 10:40:00|2405.2|2402.2|2403.4|2400.4|2405.7|2403.3|2402.6|2400.3|290
1635504300000|2021-10-29 10:45:00|2403.3|2400.3|2402.7|2399.7|2404.3|2401.6|2402.1|2399.7|223
1635504600000|2021-10-29 10:50:00|2402.1|2400.1|2402.9|2399.9|2403.8|2401.2|2402.1|2399.6|331
1635504900000|2021-10-29 10:55:00|2403|2400|2400.5|2398.5|2403.2|2400.3|2400.4|2398.4|330
1635505200000|2021-10-29 11:00:00|2400.3|2398.3|2401.8|2399.8|2403.6|2401.6|2400.2|2397.7|345
1635505500000|2021-10-29 11:05:00|2402.5|2399.5|2401.5|2399.5|2402.5|2400.2|2400.6|2398.3|302
1635505800000|2021-10-29 11:10:00|2401.6|2399.6|2401.1|2399.1|2402|2399.7|2400.6|2398.1|284
1635506100000|2021-10-29 11:15:00|2401.2|2399.2|2400|2398|2401.2|2399.2|2399.8|2397.8|202
1635506400000|2021-10-29 11:20:00|2399.8|2397.8|2400|2398|2400.8|2398.7|2399.1|2396.8|204
1635506700000|2021-10-29 11:25:00|2400.1|2398.1|2398.2|2396.2|2400.7|2398.5|2398|2395.7|216
1635507000000|2021-10-29 11:30:00|2398.1|2396.1|2394.6|2392.6|2398.2|2396.1|2394.2|2391.8|212
1635507300000|2021-10-29 11:35:00|2394.5|2392.5|2395.2|2393.2|2395.9|2393.9|2394.2|2392.2|217
1635507600000|2021-10-29 11:40:00|2395.1|2393.1|2396|2393|2396.6|2394.1|2393.8|2391.8|307
1635507900000|2021-10-29 11:45:00|2395.9|2392.9|2395.7|2393.7|2396.6|2394.2|2394.9|2392.5|235
1635508200000|2021-10-29 11:50:00|2395.5|2393.5|2396.9|2393.9|2397.1|2394.2|2395.3|2392.6|231
1635508500000|2021-10-29 11:55:00|2396.7|2393.7|2395.1|2392.1|2397.6|2394.8|2394.3|2391.6|233
1635508800000|2021-10-29 12:00:00|2395|2392|2391.9|2388.9|2395.7|2392.7|2390.1|2387.5|432
1635509100000|2021-10-29 12:05:00|2391.3|2389.3|2386.7|2383.7|2391.3|2389.3|2384.4|2382.2|821
1635509400000|2021-10-29 12:10:00|2386.4|2383.4|2384.2|2381.2|2386.6|2383.9|2381|2378.4|758
1635509700000|2021-10-29 12:15:00|2384.5|2381.5|2384.2|2381.2|2385.6|2383|2381.8|2379.8|622
1635510000000|2021-10-29 12:20:00|2384.3|2381.3|2390.2|2387.2|2391.8|2388.9|2383.5|2380.6|754
1635510300000|2021-10-29 12:25:00|2389.7|2387.7|2383.1|2380.1|2390.9|2388.4|2380.7|2378.1|543
1635510600000|2021-10-29 12:30:00|2383.7|2380.7|2387|2384|2396.3|2393.3|2375.1|2372.1|1369
1635510900000|2021-10-29 12:35:00|2387.1|2384.1|2387.8|2384.8|2395.5|2392.9|2385.1|2382.3|1047
1635511200000|2021-10-29 12:40:00|2387.7|2384.7|2382.8|2379.8|2387.7|2384.9|2379.3|2376.3|1300
1635511500000|2021-10-29 12:45:00|2382.3|2379.3|2381|2378|2390.5|2387.5|2380.8|2377.8|1202
1635511800000|2021-10-29 12:50:00|2380.8|2377.8|2383.7|2380.7|2384.1|2381.4|2373.9|2370.9|1359
1635512100000|2021-10-29 12:55:00|2383.8|2380.8|2381|2378|2386.6|2383.6|2379.4|2376.9|975
1635512400000|2021-10-29 13:00:00|2380.9|2377.9|2382.9|2379.9|2383|2380|2374.6|2371.6|1202
1635512700000|2021-10-29 13:05:00|2382.7|2379.7|2390.2|2387.2|2392.1|2389.5|2381.7|2378.7|1163
1635513000000|2021-10-29 13:10:00|2390|2387|2387.2|2384.2|2390.1|2387.6|2383.7|2381.2|1006
1635513300000|2021-10-29 13:15:00|2386.3|2384.3|2391.2|2388.2|2395.3|2392.4|2385.2|2382.2|937
1635513600000|2021-10-29 13:20:00|2390.2|2388.1|2387|2384|2391.7|2388.7|2384.5|2381.5|719
1635513900000|2021-10-29 13:25:00|2386.7|2383.7|2386.3|2384.3|2387.6|2384.6|2381.5|2379.2|744
1635514200000|2021-10-29 13:30:00|2386.6|2383.6|2380.2|2377.2|2387.9|2385.3|2375.6|2372.6|1258
1635514500000|2021-10-29 13:35:00|2380.1|2377.1|2377.6|2374.6|2380.1|2377.1|2374.6|2371.6|1114
1635514800000|2021-10-29 13:40:00|2377.7|2374.7|2376.5|2373.5|2379.4|2376.4|2372.5|2369.5|885
1635515100000|2021-10-29 13:45:00|2376.6|2373.6|2368.4|2365.4|2376.8|2373.8|2368.1|2365.1|1189
1635515400000|2021-10-29 13:50:00|2368.2|2365.2|2372.6|2370.6|2378.8|2375.9|2366.9|2364.5|1139
1635515700000|2021-10-29 13:55:00|2372.7|2370.7|2374.3|2371.3|2379.2|2376.3|2372.7|2370.2|956
1635516000000|2021-10-29 14:00:00|2374.2|2371.2|2376.1|2373.1|2377.4|2374.8|2368.6|2366.1|1260
1635516300000|2021-10-29 14:05:00|2375.9|2372.9|2391.7|2388.7|2393.7|2390.7|2375.2|2372.2|1068
1635516600000|2021-10-29 14:10:00|2391.6|2388.6|2384|2381|2393.1|2390.1|2382.1|2379.1|1091
1635516900000|2021-10-29 14:15:00|2384.1|2381.1|2381.8|2378.8|2385.3|2382.3|2381.4|2378.5|902
1635517200000|2021-10-29 14:20:00|2381.9|2378.9|2378.9|2375.9|2383.1|2380.5|2377.6|2374.6|724
1635517500000|2021-10-29 14:25:00|2378.8|2375.8|2379.6|2376.6|2380.5|2377.5|2376.4|2373.4|839
1635517800000|2021-10-29 14:30:00|2379.5|2376.5|2382.9|2379.9|2382.9|2380.4|2376.9|2373.9|822
1635518100000|2021-10-29 14:35:00|2383|2380|2390.6|2387.6|2390.6|2387.7|2380.2|2377.2|823
1635518400000|2021-10-29 14:40:00|2390.5|2387.5|2388.8|2385.8|2390.6|2388|2386.9|2383.9|937
1635518700000|2021-10-29 14:45:00|2388.7|2385.7|2386.6|2383.6|2389.1|2386.1|2383.1|2380.3|707
1635519000000|2021-10-29 14:50:00|2386.7|2383.7|2383.3|2380.3|2389.8|2386.8|2383.1|2380.1|902
1635519300000|2021-10-29 14:55:00|2383.2|2380.2|2387.2|2384.2|2388.7|2385.7|2380.5|2377.5|902
1635519600000|2021-10-29 15:00:00|2386.9|2383.9|2387.1|2384.1|2389.1|2386.1|2386.6|2383.6|709
1635519900000|2021-10-29 15:05:00|2387.2|2384.2|2386.6|2383.6|2387.2|2384.2|2383.6|2380.6|672
1635520200000|2021-10-29 15:10:00|2386.5|2383.5|2385.3|2382.3|2388.6|2385.6|2384|2381.2|632
1635520500000|2021-10-29 15:15:00|2385.9|2382.9|2385|2383|2386.3|2383.7|2383.9|2381|556
1635520800000|2021-10-29 15:20:00|2385.4|2382.4|2386.9|2383.9|2389.2|2386.7|2384.8|2382.3|601
1635521100000|2021-10-29 15:25:00|2386.8|2383.8|2385.9|2382.9|2386.9|2384.1|2382.4|2379.8|697
1635521400000|2021-10-29 15:30:00|2385.6|2382.6|2387.8|2384.8|2388.2|2385.7|2385.4|2382.6|512
1635521700000|2021-10-29 15:35:00|2387.7|2384.7|2388.2|2385.2|2389|2386.1|2386.9|2384.3|511
1635522000000|2021-10-29 15:40:00|2388.3|2385.3|2388.2|2385.2|2389.5|2386.8|2385.5|2382.8|485
1635522300000|2021-10-29 15:45:00|2388.4|2385.4|2387.3|2384.3|2389|2386.6|2386.1|2383.3|560
1635522600000|2021-10-29 15:50:00|2387.4|2384.4|2389.6|2387.6|2390.9|2388.3|2387.1|2384.2|407
1635522900000|2021-10-29 15:55:00|2389.8|2387.8|2391.9|2389.9|2393.3|2390.3|2388.6|2385.6|437
1635523200000|2021-10-29 16:00:00|2392|2390|2393.6|2390.6|2393.6|2391.1|2391.2|2388.2|422
1635523500000|2021-10-29 16:05:00|2393.7|2390.7|2390.9|2387.9|2394.7|2392.2|2389.4|2386.8|611
1635523800000|2021-10-29 16:10:00|2391|2388|2389.2|2386.2|2391.2|2388.5|2388.3|2385.8|360
1635524100000|2021-10-29 16:15:00|2388.9|2385.9|2390|2387|2391.8|2389.2|2388|2385|455
1635524400000|2021-10-29 16:20:00|2390.1|2387.1|2391.5|2388.5|2393.3|2390.8|2389.6|2386.9|436
1635524700000|2021-10-29 16:25:00|2391.4|2388.4|2391.8|2388.8|2392.8|2390.3|2390.7|2388.1|375
1635525000000|2021-10-29 16:30:00|2391.9|2388.9|2390.2|2387.2|2392.1|2389.3|2389.7|2386.7|326
1635525300000|2021-10-29 16:35:00|2390.1|2387.1|2389.7|2386.7|2391.1|2388.3|2389.1|2386.1|306
1635525600000|2021-10-29 16:40:00|2389.8|2386.8|2389.6|2387.6|2391|2388.4|2388.2|2385.3|308
1635525900000|2021-10-29 16:45:00|2390.4|2387.4|2390.4|2387.4|2392.2|2389.6|2390.3|2387.3|331
1635526200000|2021-10-29 16:50:00|2390.8|2387.8|2390.5|2387.5|2391.6|2388.8|2390.4|2387.4|345
1635526500000|2021-10-29 16:55:00|2390.4|2387.4|2390.2|2387.2|2391.2|2388.2|2389.7|2386.8|363
1635526800000|2021-10-29 17:00:00|2390.3|2387.3|2392.9|2389.9|2393.3|2390.7|2389.6|2387|413
1635527100000|2021-10-29 17:05:00|2392.8|2389.8|2393.2|2390.2|2393.3|2390.5|2391.8|2389.2|275
1635527400000|2021-10-29 17:10:00|2393.5|2390.5|2393.1|2390.1|2393.7|2391.2|2391.6|2389|398
1635527700000|2021-10-29 17:15:00|2393.2|2390.2|2390.7|2387.7|2393.3|2390.3|2389.1|2386.4|437
1635528000000|2021-10-29 17:20:00|2390.6|2387.6|2388.8|2385.8|2390.8|2388.3|2388.5|2385.5|494
1635528300000|2021-10-29 17:25:00|2389|2386|2391.3|2388.3|2391.9|2389.3|2389|2386|509
1635528600000|2021-10-29 17:30:00|2391.2|2388.2|2390.9|2387.9|2391.9|2389.3|2390.1|2387.1|278
1635528900000|2021-10-29 17:35:00|2390.8|2387.8|2387.1|2384.1|2390.8|2387.8|2386.4|2383.5|300
1635529200000|2021-10-29 17:40:00|2387.2|2384.2|2389.6|2386.6|2390.6|2387.9|2387.2|2384.2|282
1635529500000|2021-10-29 17:45:00|2389.5|2386.5|2387.4|2384.4|2389.6|2386.6|2386.8|2384.3|279
1635529800000|2021-10-29 17:50:00|2387.5|2384.5|2387.9|2384.9|2388.3|2385.5|2387|2384|275
1635530100000|2021-10-29 17:55:00|2387.8|2384.8|2387.8|2384.8|2388.7|2386|2386.4|2383.7|291
1635530400000|2021-10-29 18:00:00|2388.1|2385.1|2388.9|2385.9|2389.7|2387|2387.8|2385.1|222
1635530700000|2021-10-29 18:05:00|2388.8|2385.8|2388.2|2385.2|2389.1|2386.1|2387.6|2384.6|212
1635531000000|2021-10-29 18:10:00|2388.3|2385.3|2389.6|2386.6|2389.9|2386.9|2387.8|2385|235
1635531300000|2021-10-29 18:15:00|2389.7|2386.7|2390.7|2387.7|2391.9|2388.9|2389.4|2386.4|276
1635531600000|2021-10-29 18:20:00|2390.8|2387.8|2389|2386|2391.2|2388.5|2388.8|2386|200
1635531900000|2021-10-29 18:25:00|2388.9|2385.9|2387.9|2384.9|2389.4|2386.4|2387.7|2384.7|261
1635532200000|2021-10-29 18:30:00|2387.8|2384.8|2387.9|2384.9|2388.1|2385.1|2386.7|2384|261
1635532500000|2021-10-29 18:35:00|2388|2385|2387.8|2384.8|2388.7|2385.8|2387.6|2384.6|187
1635532800000|2021-10-29 18:40:00|2387.9|2384.9|2388.4|2385.4|2389|2386.2|2387.6|2384.6|203
1635533100000|2021-10-29 18:45:00|2388.6|2385.6|2388.9|2385.9|2389.3|2386.3|2387.8|2385.2|186
1635533400000|2021-10-29 18:50:00|2388.8|2385.8|2389.2|2386.2|2389.4|2386.8|2388.7|2385.8|160
1635533700000|2021-10-29 18:55:00|2389.3|2386.3|2388.3|2385.3|2389.4|2386.4|2387.1|2384.1|276
1635534000000|2021-10-29 19:00:00|2388.4|2385.4|2389.8|2386.8|2389.9|2386.9|2388.2|2385.2|212
1635534300000|2021-10-29 19:05:00|2389.9|2386.9|2391|2388|2391.3|2388.3|2388.8|2386.3|214
1635534600000|2021-10-29 19:10:00|2390.9|2387.9|2391|2389|2392.6|2389.6|2390.3|2387.8|199
1635534900000|2021-10-29 19:15:00|2391.6|2388.6|2389.7|2386.7|2392.1|2389.1|2389|2386.5|175
1635535200000|2021-10-29 19:20:00|2389.8|2386.8|2388.8|2385.8|2390.5|2388.1|2388.6|2385.8|231
1635535500000|2021-10-29 19:25:00|2388.9|2385.9|2390|2387|2390.2|2387.5|2388.5|2385.8|168
1635535800000|2021-10-29 19:30:00|2390.1|2387.1|2389.3|2386.3|2390.4|2387.9|2387.7|2384.9|248
1635536100000|2021-10-29 19:35:00|2389.2|2386.2|2390.1|2387.1|2390.7|2388.2|2388.8|2386.2|221
1635536400000|2021-10-29 19:40:00|2390.2|2387.2|2390.1|2387.1|2390.7|2388.2|2389.6|2386.8|250
1635536700000|2021-10-29 19:45:00|2390|2387|2390.1|2387.1|2390.8|2388.2|2389.5|2386.8|185
1635537000000|2021-10-29 19:50:00|2389.9|2386.9|2387.9|2384.9|2389.9|2387.4|2387.9|2384.9|311
1635537300000|2021-10-29 19:55:00|2388|2385|2389.9|2386.9|2390.2|2387.5|2387.6|2384.9|387
1635537600000|2021-10-29 20:00:00|2389.8|2386.8|2390.4|2387.4|2390.8|2387.8|2388.8|2385.8|229
1635537900000|2021-10-29 20:05:00|2390.5|2387.5|2390.7|2387.7|2391|2388|2390.2|2387.2|118
1635538200000|2021-10-29 20:10:00|2390.6|2387.6|2391.2|2388.2|2391.2|2388.2|2390.2|2387.2|142
1635538500000|2021-10-29 20:15:00|2391|2388|2390.5|2387.5|2391.5|2388.5|2390.1|2387.1|136
1635538800000|2021-10-29 20:20:00|2390.3|2387.3|2390.4|2387.4|2390.8|2387.8|2390|2387|79
1635539100000|2021-10-29 20:25:00|2390.5|2387.5|2390.7|2387.7|2391.1|2388.1|2389.8|2386.8|119
1635539400000|2021-10-29 20:30:00|2390.9|2387.9|2390.9|2387.9|2391.2|2388.2|2389.8|2386.8|137
1635539700000|2021-10-29 20:35:00|2390.3|2387.3|2390.8|2387.8|2391.2|2388.2|2389.8|2386.8|106
1635540000000|2021-10-29 20:40:00|2390.7|2387.7|2390.4|2387.4|2391.3|2388.3|2389.8|2386.8|97
1635540300000|2021-10-29 20:45:00|2390.5|2387.5|2390.4|2387.4|2391.1|2388.1|2390|2387|137
1635540600000|2021-10-29 20:50:00|2390.3|2387.3|2391.5|2388.5|2392.3|2389.3|2390.3|2387.3|142
1635540900000|2021-10-29 20:55:00|2391.6|2388.6|2390.8|2387.8|2399.1|2390.1|2390.4|2382.2|213
1635717600000|2021-10-31 22:00:00|2392.8|2387.7|2388.8|2385.8|2392.8|2388.1|2388.3|2385.3|183
1635717900000|2021-10-31 22:05:00|2388.7|2385.7|2383|2380|2388.7|2385.7|2382|2379|150
1635718200000|2021-10-31 22:10:00|2383.1|2380.1|2382.8|2379.8|2383.8|2380.8|2382.3|2379.3|61
1635718500000|2021-10-31 22:15:00|2382.9|2379.9|2384.4|2381.4|2384.5|2381.5|2382.9|2379.9|62
1635718800000|2021-10-31 22:20:00|2384.3|2381.3|2382.5|2379.5|2384.7|2381.7|2382.3|2379.3|79
1635719100000|2021-10-31 22:25:00|2382.4|2379.4|2383.2|2380.2|2384.7|2381.7|2382.4|2379.4|112
1635719400000|2021-10-31 22:30:00|2383.3|2380.3|2382.4|2379.4|2383.3|2380.3|2382.1|2379.1|36
1635719700000|2021-10-31 22:35:00|2382.5|2379.5|2382.9|2379.9|2383.2|2380.3|2382|2379|78
1635720000000|2021-10-31 22:40:00|2382.7|2379.7|2382.6|2379.6|2384.1|2381.1|2382.5|2379.5|94
1635720300000|2021-10-31 22:45:00|2382.5|2379.5|2380.5|2377.5|2382.6|2379.6|2379.4|2376.4|172
1635720600000|2021-10-31 22:50:00|2380.3|2377.3|2381.6|2378.6|2381.8|2378.8|2380.1|2377.1|72
1635720900000|2021-10-31 22:55:00|2381.5|2378.5|2381.6|2378.6|2381.8|2378.8|2381.5|2378.5|49
1635721200000|2021-10-31 23:00:00|2381.7|2378.7|2381.5|2378.5|2382.1|2379.1|2381|2378|74
1635721500000|2021-10-31 23:05:00|2381.4|2378.4|2381.6|2378.6|2382|2379|2380.8|2378|64
1635721800000|2021-10-31 23:10:00|2381.7|2378.7|2382.6|2379.6|2382.7|2379.7|2381.5|2378.5|59
1635722100000|2021-10-31 23:15:00|2382.7|2379.7|2382.8|2379.8|2383.1|2380.1|2382|2379|117
1635722400000|2021-10-31 23:20:00|2382.6|2379.6|2382.9|2379.9|2383.2|2380.2|2381.9|2379.1|110
1635722700000|2021-10-31 23:25:00|2383|2380|2382.6|2379.6|2383.1|2380.1|2382|2379|93
1635723000000|2021-10-31 23:30:00|2382.7|2379.7|2381.6|2378.6|2382.7|2379.7|2380.5|2377.5|129
1635723300000|2021-10-31 23:35:00|2381.5|2378.5|2380.7|2377.7|2381.7|2379.2|2380.5|2377.5|75
1635723600000|2021-10-31 23:40:00|2380.8|2377.8|2380|2377|2381.7|2378.9|2379.3|2376.3|170
1635723900000|2021-10-31 23:45:00|2379.9|2376.9|2380.4|2377.4|2381|2378|2376.3|2373.3|230
1635724200000|2021-10-31 23:50:00|2380.3|2377.3|2379.1|2376.1|2380.9|2377.9|2378.5|2375.5|124
1635724500000|2021-10-31 23:55:00|2379|2376|2379.3|2376.3|2381|2378|2378.8|2375.8|139
1635724800000|2021-11-01 00:00:00|2379.4|2376.4|2381.3|2378.3|2381.5|2378.7|2379.2|2376.2|223
1635725100000|2021-11-01 00:05:00|2381.2|2378.2|2383|2380|2383.4|2380.5|2380.7|2377.7|146
1635725400000|2021-11-01 00:10:00|2383.1|2380.1|2383.4|2380.4|2383.7|2380.7|2382.6|2379.6|163
1635725700000|2021-11-01 00:15:00|2383.5|2380.5|2381.9|2378.9|2384.1|2381.1|2381.9|2378.9|171
1635726000000|2021-11-01 00:20:00|2382.1|2379.1|2383.8|2380.8|2384.5|2381.5|2381.8|2378.8|208
1635726300000|2021-11-01 00:25:00|2383.9|2380.9|2383.7|2380.7|2384.6|2381.6|2383.3|2380.3|109
1635726600000|2021-11-01 00:30:00|2383.8|2380.8|2384.4|2381.4|2384.9|2381.9|2383.3|2380.3|111
1635726900000|2021-11-01 00:35:00|2384.3|2381.3|2384.8|2381.8|2385.6|2383.1|2384.3|2381.3|134
1635727200000|2021-11-01 00:40:00|2384.5|2381.5|2384.3|2381.3|2385|2382|2383.8|2380.8|163
1635727500000|2021-11-01 00:45:00|2384.2|2381.2|2384.2|2381.2|2384.9|2381.9|2384|2381|126
1635727800000|2021-11-01 00:50:00|2384.3|2381.3|2384|2381|2384.5|2381.8|2383.3|2380.5|128
1635728100000|2021-11-01 00:55:00|2384.1|2381.1|2383.6|2380.6|2384.9|2381.9|2382.9|2379.9|172
1635728400000|2021-11-01 01:00:00|2383.7|2380.7|2382.7|2379.7|2385.2|2382.2|2379.8|2376.8|540
1635728700000|2021-11-01 01:05:00|2382.6|2379.6|2386.7|2383.7|2387.2|2384.3|2382|2379|334
1635729000000|2021-11-01 01:10:00|2386.8|2383.8|2384.1|2381.1|2387.2|2384.2|2383.4|2380.4|299
1635729300000|2021-11-01 01:15:00|2384.2|2381.2|2383.7|2380.7|2385.4|2382.8|2381.2|2378.2|374
1635729600000|2021-11-01 01:20:00|2383.8|2380.8|2383.7|2380.7|2383.8|2380.8|2381.9|2378.9|240
1635729900000|2021-11-01 01:25:00|2383.5|2380.5|2384.4|2381.4|2385.9|2382.9|2383.5|2380.5|246
1635730200000|2021-11-01 01:30:00|2384.3|2381.3|2383.3|2380.3|2384.4|2381.4|2380.7|2377.7|359
1635730500000|2021-11-01 01:35:00|2382.9|2379.9|2383.3|2380.3|2383.4|2380.4|2381.9|2378.9|274
1635730800000|2021-11-01 01:40:00|2383.2|2380.2|2383.8|2380.8|2384.3|2381.4|2381.9|2379.4|277
1635731100000|2021-11-01 01:45:00|2383.4|2380.4|2381.4|2378.4|2384.7|2382.2|2380.9|2378.2|355
1635731400000|2021-11-01 01:50:00|2381.3|2378.3|2381.3|2378.3|2382.4|2379.4|2380|2377.1|286
1635731700000|2021-11-01 01:55:00|2381.1|2378.1|2383.7|2380.7|2384.7|2381.7|2380.4|2377.7|255
1635732000000|2021-11-01 02:00:00|2383.5|2380.5|2386.3|2383.3|2386.9|2383.9|2383.1|2380.2|342
1635732300000|2021-11-01 02:05:00|2386.2|2383.2|2387.2|2384.2|2387.4|2384.9|2386.1|2383.1|300
1635732600000|2021-11-01 02:10:00|2387.3|2384.3|2386.7|2383.7|2388.1|2385.1|2386.7|2383.7|182
1635732900000|2021-11-01 02:15:00|2386.8|2383.8|2386.8|2383.8|2387.3|2384.8|2386|2383|123
1635733200000|2021-11-01 02:20:00|2386.7|2383.7|2389|2386|2389.1|2386.1|2386.6|2383.7|172
1635733500000|2021-11-01 02:25:00|2388.7|2385.7|2389.1|2386.1|2389.5|2386.5|2388.6|2385.6|232
1635733800000|2021-11-01 02:30:00|2389|2386|2389.6|2386.6|2390.1|2387.1|2388.6|2385.6|351
1635734100000|2021-11-01 02:35:00|2389.7|2386.7|2387.5|2384.5|2390|2387|2387.4|2384.4|245
1635734400000|2021-11-01 02:40:00|2387.6|2384.6|2388.5|2385.5|2389.1|2386.1|2387.1|2384.1|297
1635734700000|2021-11-01 02:45:00|2388.6|2385.6|2386.7|2383.7|2388.7|2385.7|2386.5|2383.5|263
1635735000000|2021-11-01 02:50:00|2386.8|2383.8|2386|2383|2387.3|2384.3|2385.3|2382.3|197
1635735300000|2021-11-01 02:55:00|2385.8|2382.8|2385.4|2382.4|2386.2|2383.2|2384.4|2381.4|199
1635735600000|2021-11-01 03:00:00|2385.2|2382.2|2386.1|2383.1|2386.6|2383.6|2385.1|2382.1|257
1635735900000|2021-11-01 03:05:00|2386|2383|2385.2|2382.2|2386.5|2383.5|2384.4|2381.4|222
1635736200000|2021-11-01 03:10:00|2385.3|2382.3|2385.6|2382.6|2386.1|2383.1|2384.9|2381.9|170
1635736500000|2021-11-01 03:15:00|2385.7|2382.7|2384.7|2381.7|2385.8|2382.8|2384.5|2381.5|191
1635736800000|2021-11-01 03:20:00|2384.6|2381.6|2383.6|2380.6|2384.9|2381.9|2383|2380|182
1635737100000|2021-11-01 03:25:00|2383.4|2380.4|2383.8|2380.8|2383.9|2381|2382.8|2379.9|182
1635737400000|2021-11-01 03:30:00|2383.7|2380.7|2384.1|2381.1|2384.5|2381.5|2383.4|2380.4|119
1635737700000|2021-11-01 03:35:00|2384.2|2381.2|2383.2|2380.2|2384.4|2381.4|2383|2380|95
1635738000000|2021-11-01 03:40:00|2383.4|2380.4|2383.3|2380.3|2383.8|2380.8|2383|2380|89
1635738300000|2021-11-01 03:45:00|2383.4|2380.4|2383.8|2380.8|2384.1|2381.1|2382.9|2379.9|114
1635738600000|2021-11-01 03:50:00|2383.7|2380.7|2383|2380|2384.1|2381.1|2383|2380|115
1635738900000|2021-11-01 03:55:00|2383.1|2380.1|2383.5|2380.5|2383.8|2380.8|2382.9|2379.9|93
1635739200000|2021-11-01 04:00:00|2383.6|2380.6|2383.6|2380.6|2383.8|2381.1|2382.9|2379.9|75
1635739500000|2021-11-01 04:05:00|2383.5|2380.5|2383.9|2380.9|2384.1|2381.1|2382.9|2380.1|140
1635739800000|2021-11-01 04:10:00|2383.8|2380.8|2383.7|2380.7|2384.1|2381.5|2383.3|2380.5|112
1635740100000|2021-11-01 04:15:00|2383.8|2380.8|2383.1|2380.1|2384|2381|2382.9|2380|120
1635740400000|2021-11-01 04:20:00|2383.2|2380.2|2382.8|2379.8|2383.4|2380.4|2382.5|2379.5|99
1635740700000|2021-11-01 04:25:00|2382.9|2379.9|2381.9|2379.9|2383.6|2380.6|2381.8|2379.2|119
1635741000000|2021-11-01 04:30:00|2381.8|2379.8|2382.3|2379.3|2382.6|2380|2381.7|2379.2|107
1635741300000|2021-11-01 04:35:00|2382.4|2379.4|2382.1|2380.1|2382.8|2380.4|2381.7|2379.2|115
1635741600000|2021-11-01 04:40:00|2382|2380|2381.8|2379.8|2382.7|2380.2|2381.4|2378.8|115
1635741900000|2021-11-01 04:45:00|2381.9|2379.9|2382.3|2379.3|2382.6|2380.2|2381.6|2379|96
1635742200000|2021-11-01 04:50:00|2382.2|2379.2|2382|2380|2382.6|2380.1|2381.5|2379|83
1635742500000|2021-11-01 04:55:00|2382.1|2380.1|2383.1|2380.1|2383.4|2381|2381.7|2379.6|90
1635742800000|2021-11-01 05:00:00|2383.4|2380.4|2385.8|2382.8|2386|2383|2382.6|2379.6|211
1635743100000|2021-11-01 05:05:00|2385.9|2382.9|2386.5|2383.5|2386.5|2383.5|2385.3|2382.7|112
1635743400000|2021-11-01 05:10:00|2386.6|2383.6|2387.4|2384.4|2387.6|2384.6|2386.3|2383.4|186
1635743700000|2021-11-01 05:15:00|2387.5|2384.5|2386.8|2383.8|2387.5|2384.5|2386|2383.4|188
1635744000000|2021-11-01 05:20:00|2386.7|2383.7|2386.7|2383.7|2387.3|2384.6|2386.1|2383.1|135
1635744300000|2021-11-01 05:25:00|2386.8|2383.8|2385|2382|2386.8|2383.8|2384.4|2381.5|177
1635744600000|2021-11-01 05:30:00|2385.4|2382.4|2386.6|2383.6|2387.1|2384.1|2384.9|2382.4|411
1635744900000|2021-11-01 05:35:00|2386.8|2383.8|2388.4|2385.4|2388.7|2385.7|2386.6|2383.6|257
1635745200000|2021-11-01 05:40:00|2388.5|2385.5|2387.8|2384.8|2389.4|2386.7|2387|2384.3|325
1635745500000|2021-11-01 05:45:00|2387.6|2384.6|2384.8|2381.8|2388.5|2385.5|2384.3|2381.8|286
1635745800000|2021-11-01 05:50:00|2384.9|2381.9|2385.5|2382.5|2386.4|2383.5|2383.8|2380.9|266
1635746100000|2021-11-01 05:55:00|2385.4|2382.4|2390.7|2387.7|2391|2388.1|2384.3|2381.8|433
1635746400000|2021-11-01 06:00:00|2390.6|2387.6|2392.7|2389.7|2395|2392|2386.6|2383.6|632
1635746700000|2021-11-01 06:05:00|2392.5|2389.5|2392.7|2389.7|2395|2392|2392|2389.2|448
1635747000000|2021-11-01 06:10:00|2392.6|2389.6|2389.8|2386.8|2392.9|2390.1|2388.6|2385.6|442
1635747300000|2021-11-01 06:15:00|2389.9|2386.9|2385.7|2382.7|2390.7|2387.7|2385.7|2382.7|438
1635747600000|2021-11-01 06:20:00|2385.8|2382.8|2384.9|2381.9|2386.5|2383.5|2383.6|2380.6|386
1635747900000|2021-11-01 06:25:00|2385|2382|2383.8|2380.8|2385.2|2382.2|2382.7|2379.7|349
1635748200000|2021-11-01 06:30:00|2383.9|2380.9|2383.6|2380.6|2385.3|2382.3|2382.9|2379.9|348
1635748500000|2021-11-01 06:35:00|2383.7|2380.7|2385.4|2382.4|2386|2383|2382.5|2379.9|329
1635748800000|2021-11-01 06:40:00|2385.3|2382.3|2384.7|2381.7|2387|2384|2383.4|2380.4|319
1635749100000|2021-11-01 06:45:00|2384.6|2381.6|2385.5|2382.5|2387.1|2384.1|2384.4|2381.6|367
1635749400000|2021-11-01 06:50:00|2385.4|2382.4|2385.4|2382.4|2386.1|2383.6|2384.9|2382|273
1635749700000|2021-11-01 06:55:00|2385.1|2382.1|2383.8|2380.8|2385.2|2382.2|2383.3|2380.3|299
1635750000000|2021-11-01 07:00:00|2384|2381|2385|2382|2386|2383.6|2383.4|2380.6|364
1635750300000|2021-11-01 07:05:00|2384.7|2382.7|2384.2|2381.2|2385.3|2382.9|2383.4|2380.7|386
1635750600000|2021-11-01 07:10:00|2384.4|2381.4|2385.4|2382.4|2386.3|2383.8|2383.1|2380.6|328
1635750900000|2021-11-01 07:15:00|2385.6|2382.6|2385.6|2383.6|2387.2|2384.4|2384.4|2381.9|348
1635751200000|2021-11-01 07:20:00|2386.1|2383.1|2386|2384|2387.4|2384.8|2385.2|2382.8|302
1635751500000|2021-11-01 07:25:00|2386.5|2383.5|2387.2|2384.2|2387.8|2385.2|2385.6|2383.2|396
1635751800000|2021-11-01 07:30:00|2387|2384|2386.9|2383.9|2388|2385.5|2386.2|2383.8|313
1635752100000|2021-11-01 07:35:00|2386.7|2384.7|2387.1|2384.1|2387.3|2384.7|2385.6|2383.1|237
1635752400000|2021-11-01 07:40:00|2387|2384|2388.4|2385.4|2388.9|2386.2|2386.3|2383.8|224
1635752700000|2021-11-01 07:45:00|2388.5|2385.5|2386.8|2384.8|2389.9|2387.3|2386.6|2384|282
1635753000000|2021-11-01 07:50:00|2387.1|2384.1|2382.6|2379.6|2387.5|2384.9|2382.1|2379.1|409
1635753300000|2021-11-01 07:55:00|2382.5|2379.5|2379.6|2377.6|2383.7|2381.3|2379.6|2377.2|595
1635753600000|2021-11-01 08:00:00|2379.3|2377.3|2384.1|2382.1|2385.1|2382.7|2378.8|2376.3|634
1635753900000|2021-11-01 08:05:00|2384|2382|2383|2380|2385.6|2383.1|2382|2379.5|396
1635754200000|2021-11-01 08:10:00|2382.8|2379.8|2381|2378|2383.6|2380.9|2379.6|2377.1|421
1635754500000|2021-11-01 08:15:00|2380.9|2377.9|2380|2378|2380.9|2378.4|2378.6|2376.1|382
1635754800000|2021-11-01 08:20:00|2380.1|2378.1|2379|2377|2381.1|2378.8|2377.5|2375.5|329
1635755100000|2021-11-01 08:25:00|2378.9|2376.9|2381.1|2379.1|2381.7|2379.3|2375.9|2373.3|463
1635755400000|2021-11-01 08:30:00|2381.6|2378.6|2382.2|2380.2|2383.3|2380.8|2380.7|2378.1|357
1635755700000|2021-11-01 08:35:00|2382.3|2380.3|2381.1|2378.1|2384.3|2381.8|2380.6|2378|492
1635756000000|2021-11-01 08:40:00|2380.5|2378.5|2380.7|2378.7|2383.5|2381.3|2379.8|2377.2|385
1635756300000|2021-11-01 08:45:00|2380.6|2378.6|2383|2380|2383.6|2380.8|2380.1|2377.7|394
1635756600000|2021-11-01 08:50:00|2383.1|2380.1|2383.7|2381.7|2384.7|2382.4|2381.9|2379.3|281
1635756900000|2021-11-01 08:55:00|2384.2|2381.2|2383.4|2381.4|2384.7|2382.1|2382.1|2379.6|323
1635757200000|2021-11-01 09:00:00|2383.3|2381.3|2383.6|2380.6|2384.6|2381.9|2382.6|2380.1|375
1635757500000|2021-11-01 09:05:00|2383.5|2380.5|2382.6|2380.6|2384.2|2381.7|2381.7|2379.3|340
1635757800000|2021-11-01 09:10:00|2382.7|2380.7|2382.8|2380.8|2383.7|2381.2|2382.1|2379.8|154
1635758100000|2021-11-01 09:15:00|2382.7|2380.7|2381.7|2378.7|2382.9|2380.9|2380.2|2377.9|246
1635758400000|2021-11-01 09:20:00|2381.1|2379.1|2381.6|2378.6|2381.7|2379.3|2380.1|2377.9|180
1635758700000|2021-11-01 09:25:00|2381.7|2378.7|2386.6|2384.6|2387.3|2384.7|2381|2378.7|261
1635759000000|2021-11-01 09:30:00|2386.7|2384.7|2387.7|2384.7|2388.4|2386|2386.1|2383.6|237
1635759300000|2021-11-01 09:35:00|2387.6|2384.6|2389.5|2387.5|2390.4|2387.9|2386.2|2383.6|476
1635759600000|2021-11-01 09:40:00|2389.4|2387.4|2389.7|2387.7|2391|2388.6|2389.3|2386.8|262
1635759900000|2021-11-01 09:45:00|2389.4|2387.4|2388.8|2386.8|2390|2387.9|2388.5|2386.1|231
1635760200000|2021-11-01 09:50:00|2389.3|2386.3|2386.7|2384.7|2389.5|2387.3|2385.2|2382.5|311
1635760500000|2021-11-01 09:55:00|2386.4|2384.4|2384.9|2382.9|2387.1|2385.1|2384.8|2382.2|321
1635760800000|2021-11-01 10:00:00|2385.1|2383.1|2388.1|2385.1|2388.3|2385.7|2384.6|2382.1|196
1635761100000|2021-11-01 10:05:00|2388|2386.1|2389|2387|2389.6|2387|2386.8|2384.1|403
1635761400000|2021-11-01 10:10:00|2389.5|2386.5|2387.9|2384.9|2390.7|2388.2|2387.3|2384.9|391
1635761700000|2021-11-01 10:15:00|2388|2385|2389.9|2386.9|2390.2|2387.6|2387.4|2384.6|276
1635762000000|2021-11-01 10:20:00|2390.1|2387.1|2389.6|2386.6|2391.2|2388.6|2388.6|2386.1|341
1635762300000|2021-11-01 10:25:00|2389.5|2386.5|2388.8|2385.8|2390.1|2387.6|2387.8|2385.3|205
1635762600000|2021-11-01 10:30:00|2388.7|2385.7|2388.4|2386.4|2389.5|2387|2387.7|2385.7|268
1635762900000|2021-11-01 10:35:00|2388.3|2386.3|2387.9|2384.9|2389|2386.4|2386.9|2384.5|130
1635763200000|2021-11-01 10:40:00|2387.3|2385.3|2389.9|2386.9|2390|2387.4|2387.3|2384.8|128
1635763500000|2021-11-01 10:45:00|2389.8|2386.8|2389.9|2386.9|2390.3|2387.4|2388.4|2385.9|130
1635763800000|2021-11-01 10:50:00|2389.8|2386.8|2389.3|2386.3|2390.9|2387.9|2389.2|2386.2|81
1635764100000|2021-11-01 10:55:00|2389.2|2386.2|2388.4|2386.4|2389.9|2387.4|2388.3|2385.8|115
1635764400000|2021-11-01 11:00:00|2389|2386|2390.3|2388.3|2390.9|2388.4|2388.2|2385.7|208
1635764700000|2021-11-01 11:05:00|2390.4|2388.4|2387.8|2385.8|2390.9|2388.4|2387.8|2385.6|192
1635765000000|2021-11-01 11:10:00|2388.8|2386.4|2385.4|2382.4|2389|2386.5|2384.7|2382.1|282
1635765300000|2021-11-01 11:15:00|2385.6|2382.6|2383.8|2380.8|2386.1|2383.6|2383.2|2380.6|261
1635765600000|2021-11-01 11:20:00|2383.5|2380.5|2382|2379|2383.7|2381.1|2381.5|2378.9|278
1635765900000|2021-11-01 11:25:00|2381.9|2378.9|2382.3|2380.3|2383.9|2381.5|2381.4|2378.9|341
1635766200000|2021-11-01 11:30:00|2382.6|2379.6|2383|2380|2383|2380.3|2381.3|2378.6|233
1635766500000|2021-11-01 11:35:00|2382.9|2379.9|2383.7|2380.7|2384.6|2382.1|2382|2379.4|327
1635766800000|2021-11-01 11:40:00|2383.6|2380.6|2388.5|2386.5|2389|2386.6|2383.1|2380.6|353
1635767100000|2021-11-01 11:45:00|2388.4|2386.4|2388.7|2385.7|2390.4|2388.4|2387.3|2385.2|311
1635767400000|2021-11-01 11:50:00|2388|2386|2390.6|2387.6|2390.7|2388.1|2387.4|2384.9|308
1635767700000|2021-11-01 11:55:00|2390.7|2387.7|2387.6|2384.6|2390.9|2388.6|2386.9|2384.2|366
1635768000000|2021-11-01 12:00:00|2387.7|2384.7|2389.5|2387.5|2389.6|2387.6|2385.5|2383.2|431
1635768300000|2021-11-01 12:05:00|2389.8|2387.8|2390.1|2388.1|2391|2388.7|2389.3|2386.8|395
1635768600000|2021-11-01 12:10:00|2390|2388|2390.8|2387.8|2392.3|2390|2389.4|2386.8|422
1635768900000|2021-11-01 12:15:00|2390.3|2388.3|2389.1|2387.1|2391.9|2389.5|2387.9|2385.3|495
1635769200000|2021-11-01 12:20:00|2389.7|2386.7|2400|2397|2401|2398.4|2386.9|2384.4|812
1635769500000|2021-11-01 12:25:00|2399.4|2397.4|2390.9|2388.9|2400.7|2398.2|2389.3|2386.8|635
1635769800000|2021-11-01 12:30:00|2391.2|2389.2|2395.1|2393.1|2396.3|2394.3|2391.2|2388.6|656
1635770100000|2021-11-01 12:35:00|2394.9|2392.9|2397.5|2395.5|2398.7|2396.1|2393.8|2391.8|545
1635770400000|2021-11-01 12:40:00|2397.6|2395.6|2396.5|2394.5|2398.1|2395.7|2394.8|2392.4|561
1635770700000|2021-11-01 12:45:00|2396.4|2394.4|2396.5|2393.5|2400.3|2397.9|2394.9|2392.3|608
1635771000000|2021-11-01 12:50:00|2396.1|2394.1|2399.2|2397.2|2401.4|2398.8|2394.7|2392.3|612
1635771300000|2021-11-01 12:55:00|2399|2397|2396.6|2394.6|2399.8|2397.8|2396.1|2394.1|547
1635771600000|2021-11-01 13:00:00|2396.7|2394.7|2396.1|2394.1|2401.4|2398.7|2393.5|2391|1061
1635771900000|2021-11-01 13:05:00|2396.2|2394.2|2399.2|2397.2|2401|2398.5|2395.4|2393|974
1635772200000|2021-11-01 13:10:00|2399.1|2397.1|2401.8|2398.8|2403.4|2401|2398.9|2396.3|935
1635772500000|2021-11-01 13:15:00|2401.1|2399.1|2399.9|2397.9|2404.4|2402.2|2399.4|2396.6|718
1635772800000|2021-11-01 13:20:00|2400|2398|2401.9|2399.9|2402.6|2400.1|2399.5|2396.9|588
1635773100000|2021-11-01 13:25:00|2402.1|2400.1|2404.5|2402.5|2406.2|2403.6|2402|2399.4|651
1635773400000|2021-11-01 13:30:00|2404.4|2402.4|2395.6|2393.6|2405.7|2403.2|2394|2391.7|980
1635773700000|2021-11-01 13:35:00|2395.5|2393.5|2399.3|2396.3|2400.7|2398.3|2395.5|2393.1|706
1635774000000|2021-11-01 13:40:00|2399.2|2396.2|2398.3|2395.3|2401.1|2398.4|2398.2|2395.2|554
1635774300000|2021-11-01 13:45:00|2398.5|2395.5|2401.1|2398.1|2402.4|2400.2|2398.4|2395.4|694
1635774600000|2021-11-01 13:50:00|2401.2|2398.2|2406.5|2403.5|2408|2405.2|2399.6|2397|662
1635774900000|2021-11-01 13:55:00|2406.6|2403.6|2406.2|2403.2|2407.9|2404.9|2402.9|2400.4|634
1635775200000|2021-11-01 14:00:00|2406.3|2403.3|2407.2|2404.2|2411.6|2408.6|2406.2|2403.2|1027
1635775500000|2021-11-01 14:05:00|2407.3|2404.3|2403.3|2400.3|2407.7|2404.7|2402.5|2399.8|691
1635775800000|2021-11-01 14:10:00|2403.4|2400.4|2403.6|2401.6|2405.3|2402.7|2402.1|2399.7|617
1635776100000|2021-11-01 14:15:00|2403.7|2401.7|2405.5|2403.5|2406.4|2404.4|2403|2400.5|484
1635776400000|2021-11-01 14:20:00|2405.4|2403.4|2408.2|2406.2|2408.9|2406.7|2404.1|2402.1|542
1635776700000|2021-11-01 14:25:00|2408.3|2406.3|2405.3|2403.3|2409|2406.7|2404.1|2401.7|660
1635777000000|2021-11-01 14:30:00|2405.6|2402.6|2407.8|2405.8|2409.3|2406.8|2404.8|2402.6|601
1635777300000|2021-11-01 14:35:00|2407.9|2405.9|2404.9|2402.9|2409.6|2407.3|2404.3|2401.7|528
1635777600000|2021-11-01 14:40:00|2404.8|2402.8|2407.9|2404.9|2409.1|2406.4|2404.7|2402.5|505
1635777900000|2021-11-01 14:45:00|2408.1|2405.1|2403.9|2401.9|2408.4|2406.4|2403.4|2401.4|510
1635778200000|2021-11-01 14:50:00|2403.8|2401.8|2407|2405|2407.6|2405|2403.4|2400.9|548
1635778500000|2021-11-01 14:55:00|2407.1|2405.1|2407.7|2405.7|2409.7|2407.4|2406.6|2404.1|410
1635778800000|2021-11-01 15:00:00|2407.8|2405.8|2404.6|2401.6|2408.4|2406.4|2401.3|2398.6|489
1635779100000|2021-11-01 15:05:00|2404.8|2401.8|2404.1|2401.1|2405.5|2403|2402.1|2399.7|324
1635779400000|2021-11-01 15:10:00|2404|2401|2402|2400|2404.4|2402|2400.1|2397.8|364
1635779700000|2021-11-01 15:15:00|2402.1|2400.1|2400.2|2398.2|2402.8|2400.5|2399.9|2397.9|352
1635780000000|2021-11-01 15:20:00|2400|2398|2400.6|2398.6|2402.4|2400|2399.1|2396.6|399
1635780300000|2021-11-01 15:25:00|2400.5|2398.5|2400.3|2398.3|2401|2398.7|2399.1|2397.1|332
1635780600000|2021-11-01 15:30:00|2400.2|2398.2|2399.2|2397.2|2400.9|2398.6|2397.6|2395.3|283
1635780900000|2021-11-01 15:35:00|2399.1|2397.1|2398.2|2395.2|2399.8|2397.2|2397|2394.3|351
1635781200000|2021-11-01 15:40:00|2398.3|2395.3|2399.7|2396.7|2400.2|2397.2|2397.3|2394.3|425
1635781500000|2021-11-01 15:45:00|2399.8|2396.8|2398.7|2395.7|2399.8|2397.3|2397.1|2394.6|332
1635781800000|2021-11-01 15:50:00|2398.3|2395.3|2397.8|2395.8|2398.3|2395.8|2396.6|2394.2|234
1635782100000|2021-11-01 15:55:00|2397.7|2395.7|2400.8|2397.8|2401.1|2398.7|2397.7|2395.7|296
1635782400000|2021-11-01 16:00:00|2400.9|2397.9|2397.9|2395.9|2401.3|2398.8|2397.9|2395.3|197
1635782700000|2021-11-01 16:05:00|2398.1|2396.1|2396.9|2393.9|2398.8|2396.3|2396.2|2393.3|308
1635783000000|2021-11-01 16:10:00|2397.1|2394.1|2397|2395|2398.1|2395.4|2396.1|2393.3|320
1635783300000|2021-11-01 16:15:00|2397.1|2395.1|2395.7|2393.7|2398.7|2396.3|2395.7|2393.4|291
1635783600000|2021-11-01 16:20:00|2395.8|2393.8|2396.4|2394.4|2397.1|2394.8|2395.2|2393|214
1635783900000|2021-11-01 16:25:00|2396.3|2394.3|2397.9|2394.9|2398.1|2395.4|2395.7|2393.3|221
1635784200000|2021-11-01 16:30:00|2398|2395|2397.9|2394.9|2398.5|2395.9|2396.9|2394|250
1635784500000|2021-11-01 16:35:00|2397.8|2394.8|2397.4|2394.4|2398.3|2395.3|2395.8|2393.3|190
1635784800000|2021-11-01 16:40:00|2397.3|2394.3|2396|2393|2397.8|2394.8|2395.9|2392.9|134
1635785100000|2021-11-01 16:45:00|2396.1|2393.1|2397.1|2395.1|2397.5|2395.1|2395.2|2392.5|191
1635785400000|2021-11-01 16:50:00|2397|2395|2398.9|2395.9|2399|2396.2|2397|2394.7|163
1635785700000|2021-11-01 16:55:00|2399|2396|2401|2398|2401.2|2398.2|2398.3|2395.5|195
1635786000000|2021-11-01 17:00:00|2401.1|2398.1|2399.7|2396.7|2401.1|2398.5|2399.3|2396.5|199
1635786300000|2021-11-01 17:05:00|2399.9|2396.9|2400.8|2397.8|2401.9|2399.1|2399.4|2396.9|209
1635786600000|2021-11-01 17:10:00|2400.9|2397.9|2400.3|2397.3|2401|2398.2|2399.5|2396.5|151
1635786900000|2021-11-01 17:15:00|2400.5|2397.5|2400.7|2397.7|2401.5|2398.9|2400.4|2397.4|178
1635787200000|2021-11-01 17:20:00|2400.5|2397.5|2402.8|2399.8|2403.1|2400.8|2399.5|2396.5|246
1635787500000|2021-11-01 17:25:00|2402.7|2399.7|2404|2402|2404.5|2402.3|2401.6|2398.9|277
1635787800000|2021-11-01 17:30:00|2403.9|2401.9|2404.1|2401.1|2404.4|2402|2402.1|2399.6|230
1635788100000|2021-11-01 17:35:00|2404.2|2401.2|2403.6|2401.6|2404.7|2402.4|2403.5|2401|145
1635788400000|2021-11-01 17:40:00|2403.5|2401.5|2402.6|2400.6|2403.8|2401.6|2401.6|2399.1|164
1635788700000|2021-11-01 17:45:00|2402.5|2400.5|2402.9|2399.9|2403.2|2401.2|2401.7|2399.7|135
1635789000000|2021-11-01 17:50:00|2402.8|2399.8|2401.6|2399.6|2402.9|2400.8|2401.6|2399.2|105
1635789300000|2021-11-01 17:55:00|2401.7|2399.7|2402.7|2400.7|2403.2|2401.2|2401.6|2399.6|157
1635789600000|2021-11-01 18:00:00|2402.8|2400.8|2403.4|2401.4|2403.7|2401.7|2402.6|2400.3|103
1635789900000|2021-11-01 18:05:00|2403.3|2401.3|2406.2|2404.2|2406.4|2404.2|2402.8|2400.8|223
1635790200000|2021-11-01 18:10:00|2406.1|2404.1|2406.6|2404.6|2406.8|2404.8|2405.9|2403.3|168
1635790500000|2021-11-01 18:15:00|2406.5|2404.5|2405.6|2402.6|2407.6|2405.5|2405|2402.6|275
1635790800000|2021-11-01 18:20:00|2405.8|2402.8|2405.5|2403.5|2406.4|2403.6|2404.6|2402.2|196
1635791100000|2021-11-01 18:25:00|2405.4|2403.4|2405.1|2403.1|2405.6|2403.6|2404.6|2402.5|141
1635791400000|2021-11-01 18:30:00|2405.2|2403.2|2405.1|2403.1|2405.6|2403.5|2405|2402.5|101
1635791700000|2021-11-01 18:35:00|2405|2403|2405|2403|2405.5|2403.5|2404.9|2402.4|98
1635792000000|2021-11-01 18:40:00|2405.1|2403.1|2404.3|2402.3|2405.4|2403.4|2404|2402|111
1635792300000|2021-11-01 18:45:00|2404.2|2402.2|2402.7|2400.7|2405.7|2403.4|2402.5|2400|116
1635792600000|2021-11-01 18:50:00|2402.6|2400.6|2401.5|2399.5|2403.1|2400.7|2401.4|2399|140
1635792900000|2021-11-01 18:55:00|2401.6|2399.6|2400.6|2398.6|2401.9|2399.7|2400.5|2398.5|134
1635793200000|2021-11-01 19:00:00|2400.7|2398.7|2400.1|2398.1|2400.9|2398.9|2399.5|2397.1|130
1635793500000|2021-11-01 19:05:00|2400.2|2398.2|2399.5|2397.5|2400.6|2398.2|2399.1|2397|89
1635793800000|2021-11-01 19:10:00|2399.6|2397.6|2399.7|2396.7|2400.2|2397.7|2399.2|2396.6|102
1635794100000|2021-11-01 19:15:00|2399.8|2396.8|2399.6|2397.6|2399.9|2397.8|2399|2396.4|105
1635794400000|2021-11-01 19:20:00|2399.7|2397.7|2400.6|2398.6|2401.2|2398.7|2399.1|2396.7|167
1635794700000|2021-11-01 19:25:00|2400.5|2398.5|2400.1|2398.1|2400.8|2398.6|2400.1|2397.6|61
1635795000000|2021-11-01 19:30:00|2400.2|2398.2|2402.1|2399.1|2402.4|2399.7|2400.1|2397.8|115
1635795300000|2021-11-01 19:35:00|2401.7|2399.7|2401.6|2399.6|2402.2|2399.7|2401.3|2398.7|95
1635795600000|2021-11-01 19:40:00|2401.7|2399.7|2402.7|2400.7|2403.5|2400.8|2401.5|2399.1|96
1635795900000|2021-11-01 19:45:00|2402.6|2400.6|2402.4|2399.4|2403.2|2400.7|2401.6|2398.7|110
1635796200000|2021-11-01 19:50:00|2402.5|2399.5|2402.2|2400.2|2403.1|2400.3|2401.6|2399|149
1635796500000|2021-11-01 19:55:00|2402.7|2399.7|2402.9|2399.9|2402.9|2400.2|2401.5|2399.1|137
1635796800000|2021-11-01 20:00:00|2402.8|2399.8|2404.9|2401.9|2404.9|2401.9|2402.5|2399.6|126
1635797100000|2021-11-01 20:05:00|2404.8|2401.8|2405.2|2402.2|2405.2|2402.4|2404.4|2401.6|55
1635797400000|2021-11-01 20:10:00|2405.1|2402.1|2404.8|2401.8|2405.2|2402.2|2404.5|2401.5|61
1635797700000|2021-11-01 20:15:00|2404.6|2401.6|2404.3|2401.3|2404.8|2401.8|2404.1|2401.1|78
1635798000000|2021-11-01 20:20:00|2404.1|2401.1|2404.4|2401.4|2404.8|2401.8|2404|2401|81
1635798300000|2021-11-01 20:25:00|2404.5|2401.5|2404|2402|2405|2402.3|2404|2401.5|58
1635798600000|2021-11-01 20:30:00|2404.1|2402.1|2404.7|2401.7|2404.8|2402.1|2404|2401.4|81
1635798900000|2021-11-01 20:35:00|2404.8|2401.8|2405.2|2402.2|2405.8|2402.8|2404.1|2401.6|58
1635799200000|2021-11-01 20:40:00|2405.4|2402.4|2405.6|2402.6|2405.7|2402.7|2405.1|2402.1|54
1635799500000|2021-11-01 20:45:00|2405.5|2402.5|2406.6|2403.6|2406.6|2403.6|2405|2402.1|80
1635799800000|2021-11-01 20:50:00|2406.3|2403.3|2405.9|2402.9|2406.5|2403.5|2405.7|2402.7|71
1635800100000|2021-11-01 20:55:00|2405.8|2402.8|2406.4|2403.4|2406.9|2403.9|2405.1|2402.1|129
1635804000000|2021-11-01 22:00:00|2406.7|2403.7|2406.4|2404.4|2406.8|2404.4|2406|2403.1|51
1635804300000|2021-11-01 22:05:00|2406.1|2404.1|2404.5|2402.5|2406.3|2404.3|2404.3|2402.3|54
1635804600000|2021-11-01 22:10:00|2404.3|2402.3|2405.2|2403.2|2405.6|2403.2|2404.1|2401.8|66
1635804900000|2021-11-01 22:15:00|2405.1|2402.1|2406|2403|2406.3|2403.6|2404.8|2402.1|110
1635805200000|2021-11-01 22:20:00|2405.9|2402.9|2406.3|2403.3|2408.3|2403.6|2405.9|2400.7|81
1635805500000|2021-11-01 22:25:00|2406.2|2403.2|2405.8|2402.8|2408.4|2403.4|2405.4|2400.4|113
1635805800000|2021-11-01 22:30:00|2405.9|2402.9|2405.2|2402.2|2406.1|2403.2|2404.9|2401.9|92
1635806100000|2021-11-01 22:35:00|2405.1|2402.1|2404.9|2401.9|2405.6|2402.6|2404.5|2401.8|76
1635806400000|2021-11-01 22:40:00|2405.1|2402.1|2404|2401|2405.4|2402.4|2403.8|2400.8|117
1635806700000|2021-11-01 22:45:00|2404.1|2401.1|2403.8|2400.8|2404.5|2401.5|2403.4|2400.4|84
1635807000000|2021-11-01 22:50:00|2404|2401|2403.2|2400.2|2404.5|2401.5|2402.4|2399.4|97
1635807300000|2021-11-01 22:55:00|2403.5|2400.5|2403|2400|2403.5|2400.5|2402.4|2399.7|61
1635807600000|2021-11-01 23:00:00|2403.5|2400.5|2402.4|2399.4|2403.5|2400.5|2401.6|2398.6|139
1635807900000|2021-11-01 23:05:00|2402.5|2399.5|2403|2400|2403|2400|2401.6|2398.6|101
1635808200000|2021-11-01 23:10:00|2402.5|2400.5|2402.7|2399.7|2402.9|2400.5|2401.9|2398.9|83
1635808500000|2021-11-01 23:15:00|2402.8|2399.8|2402.7|2399.7|2402.9|2400.4|2402.4|2399.5|47
1635808800000|2021-11-01 23:20:00|2402.8|2399.8|2403.5|2400.5|2403.5|2400.9|2402.6|2399.6|66
1635809100000|2021-11-01 23:25:00|2403.4|2400.4|2403.6|2400.6|2403.9|2401|2402.8|2399.9|108
1635809400000|2021-11-01 23:30:00|2403.7|2400.7|2403.8|2400.8|2404.3|2401.3|2403.3|2400.3|139
1635809700000|2021-11-01 23:35:00|2403.9|2400.9|2404|2401|2404|2401|2402.9|2399.9|103
1635810000000|2021-11-01 23:40:00|2403.9|2400.9|2404.5|2401.5|2404.9|2401.9|2403.8|2400.8|88
1635810300000|2021-11-01 23:45:00|2404.6|2401.6|2404.3|2401.3|2404.9|2401.9|2403.4|2400.8|100
1635810600000|2021-11-01 23:50:00|2404.2|2401.2|2404.1|2401.1|2404.5|2401.5|2403.9|2400.9|51
1635810900000|2021-11-01 23:55:00|2404|2401|2403.4|2401.4|2404|2401.4|2401.8|2399.4|48
1635811200000|2021-11-02 00:00:00|2403.5|2401.5|2404.5|2401.5|2405|2402.5|2403.5|2400.9|132
1635811500000|2021-11-02 00:05:00|2404.6|2401.6|2404|2401|2405|2402.5|2403.3|2400.8|152
1635811800000|2021-11-02 00:10:00|2404.1|2401.1|2404.4|2402.4|2405|2402.5|2403.7|2401.1|110
1635812100000|2021-11-02 00:15:00|2404.2|2402.2|2403.8|2400.8|2405|2402.4|2403.2|2400.4|134
1635812400000|2021-11-02 00:20:00|2404|2401|2403.5|2401.5|2404.1|2401.9|2403|2400.4|79
1635812700000|2021-11-02 00:25:00|2403.3|2401.3|2403.9|2400.9|2405|2402.4|2402.8|2400.3|110
1635813000000|2021-11-02 00:30:00|2404|2401|2403.4|2400.4|2404.4|2402|2402.8|2400|153
1635813300000|2021-11-02 00:35:00|2403.3|2400.3|2403.3|2400.3|2403.8|2401.3|2403.1|2400.1|113
1635813600000|2021-11-02 00:40:00|2403.2|2400.2|2403.3|2401.3|2403.8|2401.4|2402.1|2399.6|228
1635813900000|2021-11-02 00:45:00|2403.2|2401.2|2403.4|2400.4|2404.3|2401.8|2402.7|2399.8|207
1635814200000|2021-11-02 00:50:00|2403.3|2400.3|2402.4|2399.4|2403.8|2401.3|2402.2|2399.2|154
1635814500000|2021-11-02 00:55:00|2402.3|2399.3|2403.6|2400.6|2403.7|2401.3|2402.2|2399.2|191
1635814800000|2021-11-02 01:00:00|2403.9|2400.9|2400.2|2398.2|2403.9|2400.9|2400.1|2397.2|474
1635815100000|2021-11-02 01:05:00|2400.1|2398.1|2402.4|2399.4|2403.3|2400.6|2400.1|2397.7|376
1635815400000|2021-11-02 01:10:00|2402.2|2399.2|2399.9|2396.9|2402.2|2399.8|2399.1|2396.5|261
1635815700000|2021-11-02 01:15:00|2399.8|2396.8|2400.2|2397.2|2401.3|2398.3|2399.2|2396.2|228
1635816000000|2021-11-02 01:20:00|2400.4|2397.4|2401.8|2398.8|2402.3|2399.3|2400.2|2397.2|391
1635816300000|2021-11-02 01:25:00|2401.9|2398.9|2404.6|2401.6|2404.9|2401.9|2401.9|2398.9|230
1635816600000|2021-11-02 01:30:00|2404.7|2401.7|2403.7|2400.7|2405.2|2402.2|2401.5|2398.5|384
1635816900000|2021-11-02 01:35:00|2403.8|2400.8|2404.8|2401.8|2406.1|2403.1|2402.5|2399.5|288
1635817200000|2021-11-02 01:40:00|2404.9|2401.9|2403.6|2400.6|2405.3|2402.3|2402.5|2399.5|286
1635817500000|2021-11-02 01:45:00|2403.7|2400.7|2400.6|2397.6|2403.7|2400.7|2400.5|2397.5|225
1635817800000|2021-11-02 01:50:00|2400.7|2397.7|2401.5|2398.5|2401.8|2398.8|2399.6|2396.6|264
1635818100000|2021-11-02 01:55:00|2401.6|2398.6|2402.5|2399.5|2402.6|2399.6|2400.7|2397.7|202
1635818400000|2021-11-02 02:00:00|2402.4|2399.4|2400.8|2398.8|2402.4|2399.5|2400.8|2397.9|186
1635818700000|2021-11-02 02:05:00|2401.3|2398.3|2399.5|2396.5|2401.5|2398.8|2398.9|2396.1|275
1635819000000|2021-11-02 02:10:00|2399.6|2396.6|2400.3|2397.3|2400.5|2397.9|2398.9|2396.3|146
1635819300000|2021-11-02 02:15:00|2400.4|2397.4|2401|2398|2401.2|2398.5|2400.4|2397.4|112
1635819600000|2021-11-02 02:20:00|2400.9|2397.9|2400.7|2397.7|2401.1|2398.1|2399.9|2397.4|116
1635819900000|2021-11-02 02:25:00|2400.8|2397.8|2402.1|2399.1|2402.1|2399.1|2399.9|2397.6|92
1635820200000|2021-11-02 02:30:00|2401.8|2398.8|2401.2|2398.2|2402.5|2399.6|2399.1|2396.2|271
1635820500000|2021-11-02 02:35:00|2401.1|2398.1|2400.6|2397.6|2401.2|2398.5|2399.7|2397.2|205
1635820800000|2021-11-02 02:40:00|2400.5|2397.5|2401|2398|2401.1|2398.1|2399.5|2396.8|189
1635821100000|2021-11-02 02:45:00|2400.9|2397.9|2397.8|2394.8|2401.1|2398.6|2397.2|2394.7|236
1635821400000|2021-11-02 02:50:00|2397.7|2394.7|2397|2394|2397.7|2395|2395.4|2392.7|317
1635821700000|2021-11-02 02:55:00|2396.9|2393.9|2395.6|2392.6|2397.9|2395.5|2395|2392.1|293
1635822000000|2021-11-02 03:00:00|2395.7|2392.7|2395.6|2392.6|2397.2|2394.6|2394.6|2391.6|341
1635822300000|2021-11-02 03:05:00|2395.5|2392.5|2394.6|2392.6|2396.2|2393.7|2393.9|2391.6|301
1635822600000|2021-11-02 03:10:00|2394.5|2392.5|2395.2|2392.2|2396.5|2394.1|2393.9|2391.2|324
1635822900000|2021-11-02 03:15:00|2395|2392|2393.6|2390.6|2395.6|2393.1|2393|2390|276
1635823200000|2021-11-02 03:20:00|2393.2|2390.2|2394.6|2391.6|2395.3|2392.8|2393.1|2390.2|294
1635823500000|2021-11-02 03:25:00|2394.1|2392.1|2394.6|2391.6|2395.1|2392.7|2392.7|2390.2|358
1635823800000|2021-11-02 03:30:00|2394.5|2391.5|2396.1|2393.1|2396.7|2393.7|2393.2|2390.2|650
1635824100000|2021-11-02 03:35:00|2396.2|2393.2|2394.9|2391.9|2396.6|2393.6|2394.2|2391.5|345
1635824400000|2021-11-02 03:40:00|2394.8|2391.8|2394.2|2391.2|2395.7|2393.2|2393.6|2391|209
1635824700000|2021-11-02 03:45:00|2394.1|2391.1|2395.4|2392.4|2395.5|2392.9|2393.5|2390.8|141
1635825000000|2021-11-02 03:50:00|2395.5|2392.5|2395.2|2392.2|2395.8|2393.2|2394.6|2391.7|133
1635825300000|2021-11-02 03:55:00|2395.1|2392.1|2395.2|2392.2|2395.3|2392.9|2394.1|2391.4|95
1635825600000|2021-11-02 04:00:00|2395.1|2392.1|2394.7|2391.7|2395.3|2392.9|2393.7|2391.4|102
1635825900000|2021-11-02 04:05:00|2394.5|2391.5|2395.7|2393.7|2396.2|2393.7|2394.2|2391.4|113
1635826200000|2021-11-02 04:10:00|2395.6|2393.6|2396.2|2393.2|2396.7|2394.3|2395.6|2392.8|133
1635826500000|2021-11-02 04:15:00|2396.1|2393.1|2396.1|2394.1|2396.9|2394.4|2395.7|2393.1|102
1635826800000|2021-11-02 04:20:00|2396.2|2394.2|2396.7|2393.7|2397.3|2394.7|2396.1|2393.6|82
1635827100000|2021-11-02 04:25:00|2396.2|2394.2|2397.2|2394.2|2397.8|2394.9|2396.2|2393.6|76
1635827400000|2021-11-02 04:30:00|2397.3|2394.3|2397.2|2394.2|2397.8|2395|2396.2|2393.7|217
1635827700000|2021-11-02 04:35:00|2397.3|2394.3|2398.2|2395.2|2398.2|2395.3|2396.9|2394.1|245
1635828000000|2021-11-02 04:40:00|2398|2395|2398.7|2396.7|2399.8|2397.5|2397.8|2395|250
1635828300000|2021-11-02 04:45:00|2398.8|2396.8|2399.3|2397.3|2400.1|2397.4|2398.6|2395.9|152
1635828600000|2021-11-02 04:50:00|2399.4|2397.4|2399.3|2396.3|2400|2397.7|2398.6|2396.1|159
1635828900000|2021-11-02 04:55:00|2399|2396|2398.3|2396.3|2399.3|2396.9|2397.4|2395|185
1635829200000|2021-11-02 05:00:00|2398.4|2396.4|2397.2|2395.2|2398.8|2396.4|2396.7|2394.2|271
1635829500000|2021-11-02 05:05:00|2397.4|2395.4|2396.7|2394.7|2397.9|2395.7|2396|2393.4|208
1635829800000|2021-11-02 05:10:00|2396.8|2394.8|2397.2|2395.2|2398|2395.6|2396.6|2394.1|135
1635830100000|2021-11-02 05:15:00|2397.3|2395.3|2396.7|2394.7|2397.8|2395.4|2396.3|2393.7|195
1635830400000|2021-11-02 05:20:00|2396.8|2394.8|2396.8|2393.8|2397.7|2395.4|2396.2|2393.7|219
1635830700000|2021-11-02 05:25:00|2396.7|2393.7|2397.3|2394.3|2397.8|2395.4|2396.3|2393.7|159
1635831000000|2021-11-02 05:30:00|2397.5|2395.3|2398.8|2396.8|2399.8|2397|2396|2393.2|521
1635831300000|2021-11-02 05:35:00|2399|2396|2401.2|2398.2|2401.9|2399.3|2398.1|2395.4|364
1635831600000|2021-11-02 05:40:00|2400.8|2398.8|2402.6|2399.6|2404.5|2401.9|2400.2|2397.4|565
1635831900000|2021-11-02 05:45:00|2402.5|2399.5|2400.8|2398.8|2403.6|2400.8|2399.8|2397.2|366
1635832200000|2021-11-02 05:50:00|2400.9|2398.9|2399.4|2396.4|2403|2400.6|2398.7|2396.3|411
1635832500000|2021-11-02 05:55:00|2399.3|2396.3|2400.3|2397.3|2401.6|2399.2|2398.2|2395.7|431
1635832800000|2021-11-02 06:00:00|2399.9|2397.9|2396.8|2394.8|2400.8|2398.5|2396.6|2394|579
1635833100000|2021-11-02 06:05:00|2397.2|2394.2|2397.8|2394.8|2399.3|2397|2396.5|2393.8|424
1635833400000|2021-11-02 06:10:00|2397.9|2394.9|2398.8|2395.8|2399.7|2397|2396.3|2393.3|471
1635833700000|2021-11-02 06:15:00|2398.9|2395.9|2400.2|2397.2|2401.2|2398.5|2398|2395.4|457
1635834000000|2021-11-02 06:20:00|2400.1|2397.1|2401.3|2399.3|2402.5|2400.3|2399.3|2396.9|353
1635834300000|2021-11-02 06:25:00|2401.9|2398.9|2400.7|2398.7|2402.5|2399.9|2399.9|2397.4|339
1635834600000|2021-11-02 06:30:00|2400.8|2398.8|2402.9|2399.9|2403.1|2400.5|2400.8|2398.1|364
1635834900000|2021-11-02 06:35:00|2403|2400|2403|2400|2403.6|2401|2401.7|2398.7|327
1635835200000|2021-11-02 06:40:00|2403.1|2400.1|2400|2397|2404|2401|2399.9|2396.9|280
1635835500000|2021-11-02 06:45:00|2400.1|2397.1|2397.5|2395.5|2400.1|2397.1|2396.9|2394.4|233
1635835800000|2021-11-02 06:50:00|2397.9|2394.9|2399.2|2396.2|2399.3|2396.7|2395.9|2393.5|321
1635836100000|2021-11-02 06:55:00|2399.1|2396.1|2397.8|2394.8|2399.3|2396.8|2397.1|2394.5|238
1635836400000|2021-11-02 07:00:00|2397.9|2394.9|2399.7|2396.7|2400.3|2397.5|2397.1|2394.4|242
1635836700000|2021-11-02 07:05:00|2399.8|2396.8|2400.6|2397.6|2401.8|2399.5|2399.3|2396.6|315
1635837000000|2021-11-02 07:10:00|2400.5|2397.5|2402.8|2399.8|2402.8|2400.1|2400.1|2397.5|199
1635837300000|2021-11-02 07:15:00|2402.7|2399.7|2406.6|2403.6|2408.3|2405.6|2402.5|2399.5|295
1635837600000|2021-11-02 07:20:00|2406.5|2403.5|2406|2403|2407.3|2404.6|2405|2402.6|278
1635837900000|2021-11-02 07:25:00|2406.1|2403.1|2405.6|2402.6|2406.1|2403.6|2404.4|2402.1|293
1635838200000|2021-11-02 07:30:00|2404.8|2402.8|2404.1|2401.1|2405.7|2403.2|2402.9|2400.6|258
1635838500000|2021-11-02 07:35:00|2404.2|2401.2|2403.4|2401.4|2404.2|2401.5|2401.9|2399.7|343
1635838800000|2021-11-02 07:40:00|2403.5|2401.5|2403.5|2400.5|2404.7|2402.2|2402.6|2400.1|208
1635839100000|2021-11-02 07:45:00|2403.6|2400.6|2402.1|2400.1|2403.6|2401.1|2401.9|2399.6|135
1635839400000|2021-11-02 07:50:00|2402|2400|2403|2401|2403.8|2401.6|2402|2399.7|183
1635839700000|2021-11-02 07:55:00|2403.1|2401.1|2402.1|2400.1|2403.7|2401.1|2401.5|2399.2|141
1635840000000|2021-11-02 08:00:00|2402|2400|2399.5|2397.5|2403.1|2401.1|2399.4|2397.2|528
1635840300000|2021-11-02 08:05:00|2399.6|2397.6|2397.4|2394.4|2400.6|2398.2|2396.6|2394.2|501
1635840600000|2021-11-02 08:10:00|2396.7|2394.7|2398|2395|2398.8|2396.2|2396.4|2394.2|466
1635840900000|2021-11-02 08:15:00|2397.9|2394.9|2397.4|2395.4|2398.7|2396|2396.6|2394.3|343
1635841200000|2021-11-02 08:20:00|2397.3|2395.3|2398.1|2396.1|2398.6|2396.2|2397.1|2394.6|282
1635841500000|2021-11-02 08:25:00|2398.2|2396.2|2396.4|2394.4|2399.1|2396.6|2396.3|2394.1|268
1635841800000|2021-11-02 08:30:00|2397|2395|2396.5|2394.5|2397.2|2395|2394.7|2392.4|397
1635842100000|2021-11-02 08:35:00|2396.3|2394.3|2397.2|2395.2|2397.7|2395.5|2395.8|2393.6|303
1635842400000|2021-11-02 08:40:00|2397.3|2395.3|2398.8|2396.8|2399.3|2397|2396.7|2394.5|350
1635842700000|2021-11-02 08:45:00|2398.7|2396.7|2398|2396|2400|2397.5|2397.4|2395.2|303
1635843000000|2021-11-02 08:50:00|2397.8|2395.8|2397.7|2394.7|2398.9|2396.6|2396.9|2394.6|231
1635843300000|2021-11-02 08:55:00|2397.3|2395.3|2397.5|2394.5|2398.2|2395.6|2396.9|2394.5|230
1635843600000|2021-11-02 09:00:00|2397.6|2394.6|2396.1|2394.1|2397.6|2395.1|2395.9|2393.4|337
1635843900000|2021-11-02 09:05:00|2395.8|2393.8|2395|2393|2396.8|2394.3|2394.6|2392.3|262
1635844200000|2021-11-02 09:10:00|2394.6|2392.6|2396.2|2393.2|2396.5|2394.3|2394.5|2392.3|222
1635844500000|2021-11-02 09:15:00|2396.1|2393.1|2399.6|2396.6|2399.8|2397.2|2395.2|2392.7|241
1635844800000|2021-11-02 09:20:00|2399.3|2396.3|2398.8|2395.8|2399.3|2396.8|2397.5|2394.8|203
1635845100000|2021-11-02 09:25:00|2398.7|2395.7|2398.3|2395.3|2399.2|2396.7|2397.3|2394.7|261
1635845400000|2021-11-02 09:30:00|2398.2|2395.2|2397.3|2394.3|2398.8|2396.3|2396.2|2393.7|268
1635845700000|2021-11-02 09:35:00|2397.1|2394.1|2395.8|2393.8|2397.3|2394.8|2395.6|2393.2|239
1635846000000|2021-11-02 09:40:00|2395.7|2393.7|2399.2|2396.2|2399.2|2396.6|2394.8|2392.3|343
1635846300000|2021-11-02 09:45:00|2399.1|2396.1|2400.1|2397.1|2400.2|2397.7|2398.1|2395.7|180
1635846600000|2021-11-02 09:50:00|2400.2|2397.2|2398.7|2396.7|2400.3|2397.4|2397.8|2395.3|249
1635846900000|2021-11-02 09:55:00|2398.6|2396.6|2399.8|2396.8|2400.2|2397.7|2397.7|2395.2|419
1635847200000|2021-11-02 10:00:00|2399.7|2396.7|2398.2|2396.2|2400.2|2397.8|2397.7|2395.2|284
1635847500000|2021-11-02 10:05:00|2398.3|2396.3|2397.3|2394.3|2399.2|2396.8|2396.7|2394.1|360
1635847800000|2021-11-02 10:10:00|2397.4|2394.4|2396.7|2393.7|2397.8|2395.4|2396.2|2393.4|355
1635848100000|2021-11-02 10:15:00|2396.8|2393.8|2395.2|2392.2|2397.9|2395.3|2393.8|2391.3|380
1635848400000|2021-11-02 10:20:00|2395|2393|2396.3|2394.3|2397.4|2394.7|2394.6|2392.1|313
1635848700000|2021-11-02 10:25:00|2396.4|2394.4|2396.9|2393.9|2398.3|2395.8|2395.7|2393.2|258
1635849000000|2021-11-02 10:30:00|2396.4|2394.4|2392.3|2389.3|2397.4|2394.8|2391.6|2389.2|381
1635849300000|2021-11-02 10:35:00|2391.8|2389.8|2393.8|2390.8|2393.9|2391.4|2390.3|2387.7|467
1635849600000|2021-11-02 10:40:00|2393.7|2390.7|2391.3|2388.3|2393.7|2391.3|2390.6|2388.1|373
1635849900000|2021-11-02 10:45:00|2390.7|2388.7|2390.8|2388.8|2392|2389.5|2390.4|2388.1|201
1635850200000|2021-11-02 10:50:00|2391.2|2388.2|2391.3|2388.3|2391.6|2388.9|2390.1|2387.8|220
1635850500000|2021-11-02 10:55:00|2391.2|2388.2|2391.2|2388.2|2391.8|2389.2|2390.2|2388|224
1635850800000|2021-11-02 11:00:00|2391.1|2388.1|2391.4|2388.4|2392|2389.4|2388.9|2386.8|321
1635851100000|2021-11-02 11:05:00|2391.3|2388.3|2389.8|2386.8|2392|2389.4|2389.3|2386.6|379
1635851400000|2021-11-02 11:10:00|2389.7|2386.7|2389|2387|2390.9|2388.1|2388.8|2386.3|258
1635851700000|2021-11-02 11:15:00|2388.9|2386.9|2389|2386|2390.3|2387.8|2387.9|2384.9|278
1635852000000|2021-11-02 11:20:00|2389.1|2386.1|2389.6|2387.6|2390.2|2387.6|2387.7|2385.1|437
1635852300000|2021-11-02 11:25:00|2389.5|2387.5|2390|2388|2390.7|2388.2|2388.8|2386.2|267
1635852600000|2021-11-02 11:30:00|2390.1|2388.1|2390.4|2388.4|2391.6|2388.9|2388.6|2386|483
1635852900000|2021-11-02 11:35:00|2390.8|2387.8|2389.3|2387.3|2392.1|2389.5|2388.9|2386.5|357
1635853200000|2021-11-02 11:40:00|2389.1|2387.1|2388.7|2386.7|2391.1|2388.7|2388.4|2385.9|280
1635853500000|2021-11-02 11:45:00|2388.8|2386.8|2387.2|2385.2|2390.2|2387.8|2385.6|2383|486
1635853800000|2021-11-02 11:50:00|2387.3|2385.3|2387.3|2384.3|2388.4|2385.9|2386.2|2384.2|347
1635854100000|2021-11-02 11:55:00|2386.9|2384.9|2387.3|2384.3|2388.4|2385.8|2385.8|2383.1|523
1635854400000|2021-11-02 12:00:00|2386.9|2383.9|2387|2384|2390.8|2388.1|2384.6|2382.1|624
1635854700000|2021-11-02 12:05:00|2386.6|2384.6|2386.9|2384.9|2389.7|2387.1|2384.7|2382.5|671
1635855000000|2021-11-02 12:10:00|2387|2385|2392.7|2390.7|2393.1|2390.8|2386.2|2383.8|628
1635855300000|2021-11-02 12:15:00|2392.8|2390.8|2391.5|2389.5|2393.6|2391.3|2390.5|2388.3|527
1635855600000|2021-11-02 12:20:00|2391.6|2389.6|2385.2|2383.2|2391.9|2389.9|2384.7|2382.7|612
1635855900000|2021-11-02 12:25:00|2385.4|2383.4|2386.9|2384.9|2387.3|2385|2382.8|2380.8|586
1635856200000|2021-11-02 12:30:00|2387|2385|2384.3|2381.3|2389.5|2387|2383.5|2381|613
1635856500000|2021-11-02 12:35:00|2383.5|2381.5|2380.3|2378.3|2383.9|2381.7|2378|2375.6|858
1635856800000|2021-11-02 12:40:00|2380.6|2377.6|2384.7|2381.7|2385|2382.3|2375.7|2372.7|657
1635857100000|2021-11-02 12:45:00|2384.2|2381.2|2386.7|2383.7|2388.8|2385.8|2383.8|2381|601
1635857400000|2021-11-02 12:50:00|2386.6|2383.6|2385.9|2382.9|2388|2385|2384.6|2381.6|527
1635857700000|2021-11-02 12:55:00|2385.8|2382.8|2385|2382|2386.3|2383.3|2383.6|2380.6|485
1635858000000|2021-11-02 13:00:00|2384.9|2381.9|2376|2373|2385|2382|2373.2|2370.2|843
1635858300000|2021-11-02 13:05:00|2376.1|2373.1|2378.1|2375.1|2378.7|2375.7|2374|2371.3|639
1635858600000|2021-11-02 13:10:00|2378.2|2375.2|2373.8|2370.8|2379.6|2376.6|2372|2369|699
1635858900000|2021-11-02 13:15:00|2373.9|2370.9|2376.1|2373.1|2376.9|2373.9|2369.6|2367.1|761
1635859200000|2021-11-02 13:20:00|2376.2|2373.2|2373.1|2370.1|2376.6|2373.6|2372.3|2369.7|570
1635859500000|2021-11-02 13:25:00|2373|2370|2371.8|2368.8|2374.1|2371.1|2371.2|2368.2|556
1635859800000|2021-11-02 13:30:00|2371.4|2368.4|2360.7|2357.7|2372.6|2369.6|2359.5|2356.6|1067
1635860100000|2021-11-02 13:35:00|2360.6|2357.6|2360.9|2357.9|2364.2|2361.5|2357.8|2355|810
1635860400000|2021-11-02 13:40:00|2360.1|2358.1|2370.4|2367.4|2371.5|2369|2356.5|2354|940
1635860700000|2021-11-02 13:45:00|2370.7|2367.7|2370.9|2367.9|2373.4|2370.5|2367.8|2365.2|736
1635861000000|2021-11-02 13:50:00|2371.1|2368.1|2369.4|2366.4|2372.4|2369.4|2366.8|2363.8|608
1635861300000|2021-11-02 13:55:00|2369.2|2366.2|2366.4|2364.4|2369.9|2366.9|2363.5|2360.9|696
1635861600000|2021-11-02 14:00:00|2367|2364|2363.8|2360.8|2368.4|2365.6|2362.4|2359.9|815
1635861900000|2021-11-02 14:05:00|2363.7|2360.7|2355.6|2352.6|2364.3|2361.3|2351.4|2348.9|934
1635862200000|2021-11-02 14:10:00|2355.7|2352.7|2356|2353|2357.6|2354.6|2351.9|2348.9|756
1635862500000|2021-11-02 14:15:00|2356.1|2353.1|2355.4|2352.4|2356.8|2353.8|2352.8|2349.8|578
1635862800000|2021-11-02 14:20:00|2355.5|2352.5|2350.7|2347.7|2355.7|2352.7|2350.1|2347.3|686
1635863100000|2021-11-02 14:25:00|2350.6|2347.6|2353.6|2350.6|2354.2|2351.2|2349.7|2347.2|529
1635863400000|2021-11-02 14:30:00|2353.7|2350.7|2355.9|2352.9|2356.1|2353.1|2349.3|2346.9|636
1635863700000|2021-11-02 14:35:00|2356|2353|2353.2|2350.2|2356.5|2353.9|2350.3|2347.3|729
1635864000000|2021-11-02 14:40:00|2353.3|2350.3|2350.5|2348.5|2354|2351|2350.5|2348|565
1635864300000|2021-11-02 14:45:00|2350.1|2348.1|2353.8|2350.8|2354.2|2351.2|2349.5|2347.5|493
1635864600000|2021-11-02 14:50:00|2353.7|2350.7|2352.3|2349.3|2353.9|2350.9|2349.6|2346.8|518
1635864900000|2021-11-02 14:55:00|2351.6|2349.6|2352.2|2349.2|2352.5|2349.9|2349.4|2346.8|359
1635865200000|2021-11-02 15:00:00|2352|2349|2352.1|2349.1|2355.3|2352.3|2351.1|2348.1|520
1635865500000|2021-11-02 15:05:00|2352.2|2349.2|2346.3|2343.3|2352.3|2349.3|2343.7|2340.7|560
1635865800000|2021-11-02 15:10:00|2346|2344|2348|2346|2348.4|2346.1|2343.3|2341.3|387
1635866100000|2021-11-02 15:15:00|2348.1|2346.1|2352.5|2350.5|2355|2352.4|2346.8|2344.8|502
1635866400000|2021-11-02 15:20:00|2352.3|2350.3|2349.5|2347.5|2355.1|2352.6|2349.5|2347.5|703
1635866700000|2021-11-02 15:25:00|2349.3|2347.3|2346.6|2344.6|2350.1|2348.1|2345.7|2343.7|401
1635867000000|2021-11-02 15:30:00|2346.5|2344.5|2345.6|2343.6|2348|2345.7|2345|2342.6|381
1635867300000|2021-11-02 15:35:00|2345.5|2343.5|2343.5|2341.5|2346|2343.6|2343.5|2341.5|433
1635867600000|2021-11-02 15:40:00|2343.4|2341.4|2345.5|2342.5|2345.6|2343.2|2343.4|2341.4|288
1635867900000|2021-11-02 15:45:00|2345.6|2342.6|2341.4|2339.4|2345.6|2343|2341.1|2339.1|387
1635868200000|2021-11-02 15:50:00|2341.5|2339.5|2343.3|2341.3|2343.3|2341.3|2340.1|2338|354
1635868500000|2021-11-02 15:55:00|2343.5|2341.5|2345.1|2343.1|2345.1|2343.1|2342.1|2340|333
1635868800000|2021-11-02 16:00:00|2345|2343|2343.4|2341.4|2345.3|2343.1|2341.9|2339.7|490
1635869100000|2021-11-02 16:05:00|2343.5|2341.5|2340.7|2338.7|2343.8|2341.8|2340.1|2337.8|338
1635869400000|2021-11-02 16:10:00|2340.6|2338.6|2343.6|2341.6|2343.9|2341.7|2340.1|2337.9|376
1635869700000|2021-11-02 16:15:00|2343.4|2341.4|2345.5|2343.5|2346.1|2344.1|2343.1|2340.7|364
1635870000000|2021-11-02 16:20:00|2345.6|2343.6|2343.5|2341.5|2346.6|2344.4|2343|2340.8|344
1635870300000|2021-11-02 16:25:00|2343.1|2341.1|2341.6|2339.6|2343.8|2341.8|2341.5|2339.2|226
1635870600000|2021-11-02 16:30:00|2341.7|2339.7|2340.6|2338.6|2342.5|2340.2|2340.4|2338.1|265
1635870900000|2021-11-02 16:35:00|2340.7|2338.7|2341.8|2339.8|2342.5|2340|2340.5|2338.4|259
1635871200000|2021-11-02 16:40:00|2341.7|2339.7|2342.9|2340.9|2344.7|2342.4|2341.1|2338.9|310
1635871500000|2021-11-02 16:45:00|2343.1|2341.1|2344|2342|2344.5|2342.5|2342.5|2340.5|220
1635871800000|2021-11-02 16:50:00|2344.1|2342.1|2344.9|2342.9|2345.5|2343.2|2344|2341.6|178
1635872100000|2021-11-02 16:55:00|2344.8|2342.8|2343.4|2341.4|2344.8|2342.8|2343|2340.7|295
1635872400000|2021-11-02 17:00:00|2343.5|2341.5|2346.4|2344.4|2347|2344.6|2343.5|2341.5|275
1635872700000|2021-11-02 17:05:00|2346.3|2344.3|2346.8|2344.8|2347.7|2345.2|2345.2|2342.8|211
1635873000000|2021-11-02 17:10:00|2346.9|2344.9|2350|2347|2350.3|2347.5|2346.8|2344.6|256
1635873300000|2021-11-02 17:15:00|2350.1|2347.1|2349.9|2346.9|2350.1|2348.1|2348.8|2346.5|217
1635873600000|2021-11-02 17:20:00|2350|2347|2348.1|2346.1|2350.2|2348|2347.5|2345.3|270
1635873900000|2021-11-02 17:25:00|2348.2|2346.2|2350.1|2348.1|2352.7|2350.2|2348|2345.8|354
1635874200000|2021-11-02 17:30:00|2350|2348|2348.9|2346.9|2352.3|2349.5|2348.9|2346.3|243
1635874500000|2021-11-02 17:35:00|2349|2347|2350|2348|2350.5|2348.2|2348.5|2346.5|155
1635874800000|2021-11-02 17:40:00|2349.9|2347.9|2346|2343|2351.1|2348.3|2345.1|2342.6|262
1635875100000|2021-11-02 17:45:00|2346.1|2343.1|2348.1|2345.1|2348.6|2346.1|2346.1|2343.1|124
1635875400000|2021-11-02 17:50:00|2348|2345|2349.1|2346.1|2349.1|2346.7|2347.9|2345|106
1635875700000|2021-11-02 17:55:00|2349|2346|2348.5|2345.5|2349.2|2346.7|2348.1|2345.5|69
1635876000000|2021-11-02 18:00:00|2348.6|2345.6|2348.1|2345.1|2348.7|2346.2|2346.8|2344.5|104
1635876300000|2021-11-02 18:05:00|2347.3|2345.3|2347|2345|2348.2|2345.7|2347|2344.6|101
1635876600000|2021-11-02 18:10:00|2347.1|2345.1|2347.3|2345.3|2348.2|2345.8|2346.6|2344.1|131
1635876900000|2021-11-02 18:15:00|2347.2|2345.2|2348.1|2345.1|2348.4|2345.5|2347|2344.2|208
1635877200000|2021-11-02 18:20:00|2348|2345|2348.6|2345.6|2349.4|2346.9|2347.7|2345|199
1635877500000|2021-11-02 18:25:00|2348.5|2345.5|2347.7|2344.7|2349.2|2346.6|2347.3|2344.5|173
1635877800000|2021-11-02 18:30:00|2347.5|2344.5|2347.9|2344.9|2348.4|2346|2347.2|2344.5|137
1635878100000|2021-11-02 18:35:00|2348|2345|2348.9|2346.9|2349.5|2347.1|2347.7|2344.9|172
1635878400000|2021-11-02 18:40:00|2348.8|2346.8|2350|2347|2350|2347.1|2348.8|2346|72
1635878700000|2021-11-02 18:45:00|2350.1|2347.1|2351.7|2348.7|2351.8|2349.3|2349.8|2346.9|118
1635879000000|2021-11-02 18:50:00|2351.6|2348.6|2352.7|2349.7|2352.8|2350.1|2351.1|2348.5|148
1635879300000|2021-11-02 18:55:00|2352.6|2349.6|2351.5|2349.5|2352.8|2350.2|2351.4|2349|121
1635879600000|2021-11-02 19:00:00|2351.4|2349.4|2351.9|2349.9|2352.7|2350.1|2351.2|2348.8|109
1635879900000|2021-11-02 19:05:00|2352|2350|2353.1|2351.1|2353.1|2351.1|2351.9|2349.5|99
1635880200000|2021-11-02 19:10:00|2353|2351|2353.4|2351.4|2354.6|2352.1|2352.9|2350.9|112
1635880500000|2021-11-02 19:15:00|2353.5|2351.5|2353.4|2351.4|2354.2|2352.2|2353.2|2350.7|104
1635880800000|2021-11-02 19:20:00|2353.5|2351.5|2353.4|2351.4|2354.1|2352.1|2353|2351|77
1635881100000|2021-11-02 19:25:00|2353.3|2351.3|2353.1|2351.1|2354.6|2352|2353|2351|105
1635881400000|2021-11-02 19:30:00|2353.2|2351.2|2353.4|2351.4|2353.6|2351.6|2352.8|2350.8|89
1635881700000|2021-11-02 19:35:00|2353.5|2351.5|2353.9|2351.9|2354.5|2352.5|2353.3|2351.3|95
1635882000000|2021-11-02 19:40:00|2354|2352|2354.1|2352.1|2354.4|2352.4|2353.4|2351.4|96
1635882300000|2021-11-02 19:45:00|2354|2352|2353.7|2351.7|2354.1|2352.1|2353.5|2351.5|64
1635882600000|2021-11-02 19:50:00|2353.6|2351.6|2355.1|2353.1|2355.1|2353.1|2353.5|2351.1|126
1635882900000|2021-11-02 19:55:00|2355|2353|2356.5|2354.5|2356.6|2354.6|2354.1|2351.8|207
1635883200000|2021-11-02 20:00:00|2356.3|2354.3|2355.6|2352.6|2356.8|2354.8|2355|2352.6|87
1635883500000|2021-11-02 20:05:00|2355.7|2352.7|2354.5|2351.5|2355.7|2353.3|2354|2351.4|67
1635883800000|2021-11-02 20:10:00|2354.6|2351.6|2353.8|2351.8|2354.7|2352.6|2353.8|2351.1|55
1635884100000|2021-11-02 20:15:00|2353.9|2351.9|2353.9|2351.9|2354.1|2352.1|2353.7|2351.7|46
1635884400000|2021-11-02 20:20:00|2354|2352|2353.8|2351.8|2354|2352|2353.5|2351.5|70
1635884700000|2021-11-02 20:25:00|2353.9|2351.9|2353.8|2351.8|2354.5|2352.1|2353.5|2351.2|63
1635885000000|2021-11-02 20:30:00|2354.2|2351.2|2354.1|2351.1|2354.5|2352|2353.6|2351|53
1635885300000|2021-11-02 20:35:00|2354.2|2351.2|2354|2351|2354.5|2351.9|2353.7|2350.8|76
1635885600000|2021-11-02 20:40:00|2353.9|2350.9|2353.5|2351.5|2354.1|2351.5|2353.3|2350.3|87
1635885900000|2021-11-02 20:45:00|2354|2351|2354.4|2351.4|2355|2352|2353.6|2350.6|114
1635886200000|2021-11-02 20:50:00|2354.7|2351.7|2354.5|2351.5|2354.9|2351.9|2353.9|2350.9|101
1635886500000|2021-11-02 20:55:00|2354.6|2351.6|2354.9|2351.9|2355.5|2352.5|2354.4|2351.4|117
1635890400000|2021-11-02 22:00:00|2355.4|2352.4|2355.1|2352.1|2356.1|2352.8|2354.7|2351.1|64
1635890700000|2021-11-02 22:05:00|2355.4|2352.4|2354.9|2351.9|2355.6|2352.6|2354.2|2351.3|106
1635891000000|2021-11-02 22:10:00|2354.8|2351.8|2354.6|2352.6|2355.1|2352.7|2354.3|2351.8|65
1635891300000|2021-11-02 22:15:00|2354.5|2352.5|2354.5|2351.5|2355.1|2352.5|2353.9|2351.4|50
1635891600000|2021-11-02 22:20:00|2354.6|2351.6|2354.4|2351.4|2354.6|2351.8|2353.6|2350.9|59
1635891900000|2021-11-02 22:25:00|2354.3|2351.3|2354.1|2351.1|2354.6|2351.8|2353.7|2350.8|61
1635892200000|2021-11-02 22:30:00|2354.2|2351.2|2354.1|2351.1|2355|2352.2|2353.5|2350.8|105
1635892500000|2021-11-02 22:35:00|2354|2351|2352.9|2349.9|2354.3|2351.5|2352.6|2349.8|68
1635892800000|2021-11-02 22:40:00|2352.8|2349.8|2352.9|2349.9|2353.3|2350.7|2352.3|2349.8|39
1635893100000|2021-11-02 22:45:00|2353|2350|2352.3|2350.3|2353|2350.6|2352.2|2349.9|42
1635893400000|2021-11-02 22:50:00|2352.1|2350.1|2352.1|2350.1|2352.7|2350.4|2352.1|2349.6|33
1635893700000|2021-11-02 22:55:00|2352|2350|2352.5|2350.5|2352.6|2350.6|2352|2350|35
1635894000000|2021-11-02 23:00:00|2352.6|2350.6|2353|2350|2353|2350.6|2352.2|2349.8|53
1635894300000|2021-11-02 23:05:00|2352.9|2349.9|2352.6|2350.6|2353.4|2351|2352.5|2349.8|67
1635894600000|2021-11-02 23:10:00|2352.5|2350.5|2353.3|2350.3|2353.5|2351|2352.3|2349.6|80
1635894900000|2021-11-02 23:15:00|2352.8|2350.8|2353.3|2350.3|2353.9|2351|2352.6|2350|58
1635895200000|2021-11-02 23:20:00|2353.4|2350.4|2354.1|2351.1|2354.2|2351.2|2352.8|2350.2|56
1635895500000|2021-11-02 23:25:00|2354.3|2351.3|2353.9|2350.9|2354.3|2351.4|2352.9|2350.4|57
1635895800000|2021-11-02 23:30:00|2354|2351|2354|2351|2354.1|2351.5|2353.2|2350.7|55
1635896100000|2021-11-02 23:35:00|2353.5|2351.5|2354|2351|2354.1|2351.5|2353.3|2350.7|41
1635896400000|2021-11-02 23:40:00|2354.1|2351.1|2353.5|2351.5|2354.1|2351.6|2353.4|2350.9|37
1635896700000|2021-11-02 23:45:00|2353.4|2351.4|2354|2351|2354.1|2351.6|2353|2350.6|63
1635897000000|2021-11-02 23:50:00|2354.1|2351.1|2353.9|2351.9|2354.4|2352.1|2353.2|2350.6|59
1635897300000|2021-11-02 23:55:00|2354|2352|2353.7|2351.7|2354.1|2352.1|2353.4|2351.4|82
1635897600000|2021-11-03 00:00:00|2353.8|2351.8|2355|2352|2355.1|2352.4|2353.2|2351|86
1635897900000|2021-11-03 00:05:00|2355.1|2352.1|2355.2|2353.2|2356.5|2353.8|2355.1|2352.1|96
1635898200000|2021-11-03 00:10:00|2355.3|2353.3|2355.1|2353.1|2355.9|2353.3|2354.8|2352.5|67
1635898500000|2021-11-03 00:15:00|2354.9|2352.9|2354.7|2351.7|2355.1|2353.1|2354.2|2351.7|92
1635898800000|2021-11-03 00:20:00|2354.8|2351.8|2353.1|2350.1|2354.9|2352.4|2352.5|2350|147
1635899100000|2021-11-03 00:25:00|2353|2350|2350.4|2347.4|2353.1|2350.3|2349|2346.4|206
1635899400000|2021-11-03 00:30:00|2350.3|2347.3|2353.9|2350.9|2353.9|2351.2|2349.9|2346.9|238
1635899700000|2021-11-03 00:35:00|2354|2351|2354.9|2352.9|2355.5|2353|2353.4|2350.8|127
1635900000000|2021-11-03 00:40:00|2355|2353|2356.4|2354.4|2357.3|2354.8|2354.8|2352.5|131
1635900300000|2021-11-03 00:45:00|2356.5|2354.5|2357.4|2355.4|2357.8|2355.5|2356.3|2353.6|88
1635900600000|2021-11-03 00:50:00|2357.5|2355.5|2356.2|2354.2|2358.2|2355.8|2355.7|2353.1|157
1635900900000|2021-11-03 00:55:00|2356.3|2354.3|2357.3|2354.3|2357.4|2354.4|2355.9|2353.1|96
1635901200000|2021-11-03 01:00:00|2356.3|2354.1|2352.6|2349.6|2356.3|2354.1|2350.1|2347.3|565
1635901500000|2021-11-03 01:05:00|2352.5|2349.5|2350.5|2347.5|2352.7|2349.7|2349|2346|452
1635901800000|2021-11-03 01:10:00|2350.4|2347.4|2349.5|2346.5|2352.2|2349.2|2347.5|2344.9|428
1635902100000|2021-11-03 01:15:00|2349.6|2346.6|2350.4|2347.4|2352.3|2349.3|2348.9|2346.3|381
1635902400000|2021-11-03 01:20:00|2350.3|2347.3|2348.5|2345.5|2351.7|2349.2|2347.8|2344.8|325
1635902700000|2021-11-03 01:25:00|2348.6|2345.6|2349.1|2346.1|2350.3|2347.7|2346.8|2344.3|389
1635903000000|2021-11-03 01:30:00|2349.2|2346.2|2347|2344|2349.4|2346.7|2346.4|2343.9|374
1635903300000|2021-11-03 01:35:00|2346.6|2344.6|2350.7|2347.7|2351.3|2348.3|2345.8|2343.3|352
1635903600000|2021-11-03 01:40:00|2350.8|2347.8|2351.6|2349.6|2352.2|2349.7|2349.9|2346.9|293
1635903900000|2021-11-03 01:45:00|2352|2349|2347.5|2345.5|2352|2349.3|2347.2|2344.6|294
1635904200000|2021-11-03 01:50:00|2347.6|2345.6|2347.4|2344.4|2348.2|2345.7|2345.2|2342.6|414
1635904500000|2021-11-03 01:55:00|2346.7|2344.7|2345.8|2343.8|2347.2|2344.8|2345.2|2342.7|419
1635904800000|2021-11-03 02:00:00|2345.7|2343.7|2343.8|2341.8|2346.1|2343.9|2343.1|2340.7|447
1635905100000|2021-11-03 02:05:00|2343.9|2341.9|2344.9|2341.9|2346.2|2343.6|2343.2|2340.7|384
1635905400000|2021-11-03 02:10:00|2344.8|2341.8|2345.3|2342.3|2346.1|2343.5|2343.8|2341.2|452
1635905700000|2021-11-03 02:15:00|2345.1|2342.1|2346.4|2343.4|2347.1|2344.3|2344.1|2341.3|243
1635906000000|2021-11-03 02:20:00|2346.5|2343.5|2347.1|2344.1|2347.6|2344.7|2346|2343.5|163
1635906300000|2021-11-03 02:25:00|2347|2344|2344.7|2341.7|2347.1|2344.1|2344.1|2341.6|167
1635906600000|2021-11-03 02:30:00|2344.8|2341.8|2343.9|2341.9|2345.2|2342.5|2342.2|2339.8|483
1635906900000|2021-11-03 02:35:00|2344.6|2341.6|2344.6|2341.6|2345.4|2343.1|2343.7|2341|330
1635907200000|2021-11-03 02:40:00|2344.2|2342.2|2341.7|2339.7|2344.8|2342.5|2341.6|2339|373
1635907500000|2021-11-03 02:45:00|2342|2340|2344|2341|2345.3|2342.3|2341.7|2339.4|336
1635907800000|2021-11-03 02:50:00|2344.1|2341.1|2344.9|2341.9|2344.9|2342.2|2342.2|2339.7|319
1635908100000|2021-11-03 02:55:00|2344.6|2342.6|2344.8|2341.8|2345.2|2342.7|2343.5|2341|238
1635908400000|2021-11-03 03:00:00|2344.7|2341.7|2342.8|2339.8|2344.7|2341.8|2342|2339.6|279
1635908700000|2021-11-03 03:05:00|2342.7|2339.7|2341.3|2339.3|2343|2340.2|2341|2338.7|306
1635909000000|2021-11-03 03:10:00|2341.2|2339.2|2345.9|2342.9|2346|2343.2|2341|2338.3|398
1635909300000|2021-11-03 03:15:00|2345.8|2342.8|2345.9|2342.9|2347.2|2344.4|2345.1|2342.2|296
1635909600000|2021-11-03 03:20:00|2345.8|2342.8|2346.8|2343.8|2348|2345.5|2345.6|2342.8|332
1635909900000|2021-11-03 03:25:00|2346.7|2343.7|2348.6|2345.6|2349.4|2346.7|2346.2|2343.7|261
1635910200000|2021-11-03 03:30:00|2348.3|2345.3|2347.6|2344.6|2348.5|2346.2|2346.9|2344.1|168
1635910500000|2021-11-03 03:35:00|2347.5|2344.5|2347.6|2344.6|2347.7|2345.3|2346.6|2343.8|148
1635910800000|2021-11-03 03:40:00|2347.7|2344.7|2348.4|2345.4|2348.8|2346.1|2347.4|2344.4|108
1635911100000|2021-11-03 03:45:00|2348.2|2345.2|2347.8|2345.8|2348.3|2345.9|2346.8|2344.1|115
1635911400000|2021-11-03 03:50:00|2347.7|2345.7|2347.7|2344.7|2348.6|2346.1|2347.4|2344.5|82
1635911700000|2021-11-03 03:55:00|2347.6|2344.6|2347.7|2344.7|2348.1|2345.7|2347|2344.2|88
1635912000000|2021-11-03 04:00:00|2347.6|2344.6|2347.7|2344.7|2347.8|2345.3|2347.1|2344.3|78
1635912300000|2021-11-03 04:05:00|2347.6|2344.6|2347.7|2344.7|2348.5|2345.6|2346.9|2344.6|94
1635912600000|2021-11-03 04:10:00|2347.8|2344.8|2347.1|2344.1|2348.1|2345.2|2347|2344.1|88
1635912900000|2021-11-03 04:15:00|2347.2|2344.2|2347.2|2344.2|2347.6|2345.2|2346.4|2343.6|93
1635913200000|2021-11-03 04:20:00|2347.3|2344.3|2345.9|2342.9|2347.4|2344.4|2345.4|2342.9|99
1635913500000|2021-11-03 04:25:00|2346|2343|2346|2344|2347.3|2344.9|2345.6|2342.8|125
1635913800000|2021-11-03 04:30:00|2346.1|2344.1|2347|2344|2347.5|2344.9|2346.1|2343.3|108
1635914100000|2021-11-03 04:35:00|2347.1|2344.1|2346.5|2343.5|2347.3|2344.8|2346.3|2343.3|85
1635914400000|2021-11-03 04:40:00|2346.6|2343.6|2345|2342|2346.6|2343.7|2344.7|2342|106
1635914700000|2021-11-03 04:45:00|2345.3|2342.3|2345.4|2342.4|2345.8|2343.3|2344.6|2341.6|128
1635915000000|2021-11-03 04:50:00|2345.3|2342.3|2344.8|2341.8|2345.3|2342.3|2344.2|2341.3|101
1635915300000|2021-11-03 04:55:00|2344.7|2341.7|2344.2|2341.2|2345|2342|2343.8|2340.9|78
1635915600000|2021-11-03 05:00:00|2344.3|2341.3|2343.6|2340.6|2344.6|2341.7|2343|2340.3|233
1635915900000|2021-11-03 05:05:00|2343.7|2340.7|2344.8|2341.8|2344.9|2342.3|2343.7|2340.7|97
1635916200000|2021-11-03 05:10:00|2344.7|2341.7|2344.3|2341.3|2345.2|2342.2|2343.6|2340.9|101
1635916500000|2021-11-03 05:15:00|2344.2|2341.2|2344.3|2341.3|2344.3|2341.8|2343.1|2340.2|124
1635916800000|2021-11-03 05:20:00|2344.2|2341.2|2343.7|2340.7|2344.4|2342.1|2343.1|2340.6|107
1635917100000|2021-11-03 05:25:00|2343.8|2340.8|2345.5|2342.5|2345.5|2343.5|2343.5|2340.5|139
1635917400000|2021-11-03 05:30:00|2345.6|2342.6|2345.4|2342.4|2347.1|2344.5|2343.8|2340.9|410
1635917700000|2021-11-03 05:35:00|2345.5|2342.5|2345.9|2342.9|2346.5|2344|2344.7|2342.3|294
1635918000000|2021-11-03 05:40:00|2346|2343|2347.2|2344.2|2347.8|2345.4|2345.4|2342.6|248
1635918300000|2021-11-03 05:45:00|2347.1|2344.1|2345.9|2342.9|2347.9|2344.9|2345.9|2342.9|248
1635918600000|2021-11-03 05:50:00|2346|2343|2347.1|2344.1|2347.4|2344.9|2345.5|2342.5|247
1635918900000|2021-11-03 05:55:00|2347.2|2344.2|2345.9|2342.9|2347.7|2345.2|2345.7|2342.8|227
1635919200000|2021-11-03 06:00:00|2345.8|2342.8|2343.8|2341.8|2346.4|2343.9|2343.8|2341.8|352
1635919500000|2021-11-03 06:05:00|2343.9|2341.9|2342.8|2339.8|2344.3|2342|2341.7|2338.8|328
1635919800000|2021-11-03 06:10:00|2342.6|2339.6|2342.8|2339.8|2344.6|2342.2|2342|2339.3|329
1635920100000|2021-11-03 06:15:00|2342.9|2339.9|2341.7|2338.7|2343.9|2341.3|2340.3|2337.3|415
1635920400000|2021-11-03 06:20:00|2341.6|2338.6|2345.6|2342.6|2345.8|2343.1|2340.4|2337.8|367
1635920700000|2021-11-03 06:25:00|2345.7|2342.7|2344.4|2341.4|2346.4|2344|2343.9|2341.3|318
1635921000000|2021-11-03 06:30:00|2344.2|2342.2|2344.3|2341.3|2344.8|2342.4|2342.9|2340.3|329
1635921300000|2021-11-03 06:35:00|2344.4|2341.4|2344.3|2342.3|2346.6|2344|2343.5|2340.6|323
1635921600000|2021-11-03 06:40:00|2344.4|2342.4|2345.5|2343.5|2347.6|2345.2|2344.3|2342|501
1635921900000|2021-11-03 06:45:00|2345.8|2342.8|2345.6|2342.6|2346.9|2344.6|2343.9|2341.6|423
1635922200000|2021-11-03 06:50:00|2345.5|2343.5|2347|2345|2348|2345.5|2344.9|2342.1|531
1635922500000|2021-11-03 06:55:00|2346.9|2344.9|2349.5|2346.5|2350.3|2348|2346.7|2343.9|524
1635922800000|2021-11-03 07:00:00|2349.3|2346.3|2349.3|2346.3|2350.5|2347.5|2346.9|2343.9|449
1635923100000|2021-11-03 07:05:00|2349.4|2346.4|2349.3|2346.3|2349.6|2347.2|2347.5|2344.5|335
1635923400000|2021-11-03 07:10:00|2349.5|2346.5|2349.2|2346.2|2350.9|2348.3|2348.2|2345.6|299
1635923700000|2021-11-03 07:15:00|2349|2347|2348.7|2346.7|2350.1|2347.6|2348.5|2345.8|251
1635924000000|2021-11-03 07:20:00|2348.8|2346.8|2350|2348|2350.7|2348.4|2348.7|2346.5|223
1635924300000|2021-11-03 07:25:00|2350.1|2348.1|2348.5|2346.5|2350.4|2348.1|2347.6|2345.5|264
1635924600000|2021-11-03 07:30:00|2349|2347|2349.7|2347.7|2353|2350.7|2349|2346.9|320
1635924900000|2021-11-03 07:35:00|2349.6|2347.6|2350|2347|2350.7|2348.6|2349.1|2347|182
1635925200000|2021-11-03 07:40:00|2350.1|2347.1|2348.9|2346.9|2350.3|2347.7|2348.3|2345.8|214
1635925500000|2021-11-03 07:45:00|2349.6|2346.6|2348.6|2346.6|2349.7|2347.5|2348.5|2346|165
1635925800000|2021-11-03 07:50:00|2348.7|2346.7|2348.6|2346.6|2349.2|2346.9|2347.9|2345.5|190
1635926100000|2021-11-03 07:55:00|2348.7|2346.7|2349.7|2346.7|2350.3|2347.7|2348|2345.7|235
1635926400000|2021-11-03 08:00:00|2349.8|2346.8|2350.2|2347.2|2351.6|2349.1|2348.2|2345.6|431
1635926700000|2021-11-03 08:05:00|2350.1|2347.1|2351.3|2349.3|2352.3|2349.8|2348.7|2345.9|376
1635927000000|2021-11-03 08:10:00|2351.2|2349.2|2353.2|2351.2|2353.6|2351.4|2350.8|2348.4|237
1635927300000|2021-11-03 08:15:00|2353.3|2351.3|2358.4|2356.4|2358.6|2356.6|2353.3|2351.3|514
1635927600000|2021-11-03 08:20:00|2358.3|2356.3|2358.4|2356.4|2358.7|2356.7|2356.7|2354.2|402
1635927900000|2021-11-03 08:25:00|2358.5|2356.5|2359.6|2357.6|2360.2|2357.9|2357.1|2354.6|391
1635928200000|2021-11-03 08:30:00|2359.7|2357.7|2357.8|2354.8|2360.7|2358.4|2356.7|2354.2|434
1635928500000|2021-11-03 08:35:00|2357.3|2355.3|2357.9|2354.9|2358.2|2355.8|2356.6|2354.2|255
1635928800000|2021-11-03 08:40:00|2358|2355|2356.7|2354.7|2358.5|2355.9|2356.6|2354.2|168
1635929100000|2021-11-03 08:45:00|2356.6|2354.6|2358.1|2355.1|2358.5|2356.3|2356.1|2353.6|251
1635929400000|2021-11-03 08:50:00|2358.2|2355.2|2356.2|2354.2|2358.2|2355.8|2356.1|2353.9|241
1635929700000|2021-11-03 08:55:00|2356.1|2354.1|2356.2|2354.2|2358.5|2356.2|2355.7|2353.4|353
1635930000000|2021-11-03 09:00:00|2356.3|2354.3|2356.2|2353.2|2357.6|2355.1|2355.4|2352.9|272
1635930300000|2021-11-03 09:05:00|2356.4|2353.4|2357.8|2355.8|2358.4|2356|2355.1|2352.5|247
1635930600000|2021-11-03 09:10:00|2357.7|2355.7|2358.7|2356.7|2359.6|2357.4|2357.5|2355.5|312
1635930900000|2021-11-03 09:15:00|2358.9|2356.9|2358.5|2355.5|2360.2|2358.1|2357.6|2355.1|249
1635931200000|2021-11-03 09:20:00|2358.4|2355.4|2357|2354|2358.6|2356|2355.9|2353.4|297
1635931500000|2021-11-03 09:25:00|2357.1|2354.1|2357.2|2355.2|2357.3|2355.3|2355.9|2353.5|185
1635931800000|2021-11-03 09:30:00|2357.5|2355.5|2356.7|2354.7|2358.1|2356|2356.4|2353.9|306
1635932100000|2021-11-03 09:35:00|2356.9|2354.9|2360|2358|2360.9|2358.3|2356.9|2354.6|278
1635932400000|2021-11-03 09:40:00|2360.3|2357.3|2360.1|2357.1|2361.8|2359.3|2359.6|2357.1|406
1635932700000|2021-11-03 09:45:00|2360.2|2357.2|2359|2357|2360.4|2358.3|2358.2|2355.7|279
1635933000000|2021-11-03 09:50:00|2359.1|2357.1|2359.3|2357.3|2360.3|2357.8|2358.8|2356.7|170
1635933300000|2021-11-03 09:55:00|2359.4|2357.4|2361.4|2358.4|2361.4|2359|2358.9|2356.9|271
1635933600000|2021-11-03 10:00:00|2360.9|2358.9|2360.2|2358.2|2361.9|2359.1|2359.5|2357.3|349
1635933900000|2021-11-03 10:05:00|2360.1|2358.1|2357.5|2355.5|2360.9|2358.5|2356.9|2354.3|460
1635934200000|2021-11-03 10:10:00|2357.4|2355.4|2354.3|2351.3|2358|2356|2353|2350.8|357
1635934500000|2021-11-03 10:15:00|2353.5|2351.5|2354.3|2352.3|2354.8|2352.7|2353.4|2350.9|177
1635934800000|2021-11-03 10:20:00|2354.4|2352.4|2354|2352|2355.3|2353.1|2353.7|2351.3|141
1635935100000|2021-11-03 10:25:00|2354.1|2352.1|2353.9|2351.9|2355|2352.7|2353.8|2351.7|126
1635935400000|2021-11-03 10:30:00|2354|2352|2356.5|2354.5|2357.6|2355.6|2353.9|2351.9|263
1635935700000|2021-11-03 10:35:00|2356.6|2354.6|2357.1|2355.1|2358|2355.8|2355.3|2353.3|278
1635936000000|2021-11-03 10:40:00|2357|2355|2357.3|2354.3|2357.7|2355.7|2356|2353.9|262
1635936300000|2021-11-03 10:45:00|2357.2|2354.2|2358.4|2356.4|2358.5|2356.5|2356.2|2354.1|322
1635936600000|2021-11-03 10:50:00|2358.3|2356.3|2359|2357|2360|2358|2357.8|2355.7|298
1635936900000|2021-11-03 10:55:00|2358.9|2356.9|2359.5|2357.5|2360.1|2357.8|2357.9|2355.2|223
1635937200000|2021-11-03 11:00:00|2359.8|2357.8|2359.1|2357.1|2361.7|2359.7|2358.5|2356.2|317
1635937500000|2021-11-03 11:05:00|2359|2357|2357.5|2355.5|2359.8|2357.8|2357.4|2355.1|201
1635937800000|2021-11-03 11:10:00|2357.4|2355.4|2356|2354|2358.1|2356.1|2355.3|2353|401
1635938100000|2021-11-03 11:15:00|2356.1|2354.1|2356.6|2354.6|2357.5|2355.5|2355.4|2353.1|298
1635938400000|2021-11-03 11:20:00|2356.5|2354.5|2358.4|2356.4|2358.5|2356.5|2354.6|2352.6|225
1635938700000|2021-11-03 11:25:00|2358.3|2356.3|2363.3|2361.3|2363.5|2361.5|2358.3|2356.3|308
1635939000000|2021-11-03 11:30:00|2363.2|2361.2|2360.8|2358.8|2363.7|2361.6|2360.7|2358.7|355
1635939300000|2021-11-03 11:35:00|2360.9|2358.9|2361.5|2359.5|2361.9|2359.9|2360.4|2358|261
1635939600000|2021-11-03 11:40:00|2361.4|2359.4|2361.5|2358.5|2362.4|2359.9|2360.7|2358.3|260
1635939900000|2021-11-03 11:45:00|2361.4|2358.4|2359.3|2357.3|2361.4|2359|2359.2|2356.8|215
1635940200000|2021-11-03 11:50:00|2359.5|2357.5|2359.3|2357.3|2360|2357.7|2358.8|2356.4|215
1635940500000|2021-11-03 11:55:00|2359.4|2357.4|2357.8|2355.8|2359.6|2357.6|2357.4|2355.1|284
1635940800000|2021-11-03 12:00:00|2358.2|2356.2|2360.4|2358.4|2360.6|2358.6|2357|2354.9|547
1635941100000|2021-11-03 12:05:00|2360.5|2358.5|2360.7|2357.7|2360.8|2358.7|2359.4|2357|416
1635941400000|2021-11-03 12:10:00|2360.5|2357.5|2360.4|2357.4|2361.5|2359.4|2358.3|2355.9|497
1635941700000|2021-11-03 12:15:00|2360.6|2357.6|2360.8|2357.8|2361.2|2358.2|2353.6|2350.8|864
1635942000000|2021-11-03 12:20:00|2360.9|2357.9|2361.3|2358.3|2362.9|2360.2|2358.7|2356|827
1635942300000|2021-11-03 12:25:00|2361.5|2358.5|2362|2359|2362.8|2359.8|2359.7|2357|666
1635942600000|2021-11-03 12:30:00|2361.5|2359.5|2354.7|2351.7|2363.7|2361.2|2354.4|2351.4|896
1635942900000|2021-11-03 12:35:00|2354.8|2351.8|2353.4|2351.4|2356.1|2353.2|2351.4|2348.4|718
1635943200000|2021-11-03 12:40:00|2353.3|2351.3|2346.1|2343.1|2353.7|2351.3|2344.4|2341.5|877
1635943500000|2021-11-03 12:45:00|2346.2|2343.2|2342.6|2339.6|2349.5|2346.9|2341.7|2338.8|696
1635943800000|2021-11-03 12:50:00|2342.3|2339.3|2342.6|2339.6|2344|2341|2340.4|2337.4|732
1635944100000|2021-11-03 12:55:00|2342.8|2339.8|2341.1|2338.1|2343|2340|2339.8|2336.8|710
1635944400000|2021-11-03 13:00:00|2341|2338|2343.9|2340.9|2348.3|2345.3|2338.1|2335.1|989
1635944700000|2021-11-03 13:05:00|2344|2341|2337.2|2334.2|2344.5|2341.5|2333.5|2330.6|941
1635945000000|2021-11-03 13:10:00|2337.1|2334.1|2324.9|2322.9|2338.1|2335.1|2321.4|2318.5|1093
1635945300000|2021-11-03 13:15:00|2324.8|2322.8|2326.9|2324.9|2329.3|2326.3|2321.4|2318.9|865
1635945600000|2021-11-03 13:20:00|2326.8|2324.8|2317|2314|2328.2|2325.8|2315.4|2312.9|1021
1635945900000|2021-11-03 13:25:00|2316.8|2313.8|2314.1|2311.1|2317.4|2315.1|2311.6|2309.5|976
1635946200000|2021-11-03 13:30:00|2313.9|2310.9|2317.8|2314.8|2318.2|2315.7|2309.6|2307.1|1167
1635946500000|2021-11-03 13:35:00|2317.7|2314.7|2314.5|2311.5|2319.2|2316.6|2313|2310.5|1143
1635946800000|2021-11-03 13:40:00|2313.8|2311.8|2310.9|2307.9|2315.4|2312.6|2309.5|2307|1028
1635947100000|2021-11-03 13:45:00|2310.8|2307.8|2308.1|2306.1|2312.4|2309.9|2307.7|2305.3|1015
1635947400000|2021-11-03 13:50:00|2308|2306|2310.4|2307.4|2312.3|2309.8|2307.1|2304.5|855
1635947700000|2021-11-03 13:55:00|2310.2|2307.2|2311.9|2308.9|2313.7|2311.5|2308.7|2305.7|881
1635948000000|2021-11-03 14:00:00|2307.4|2304.4|2309.6|2306.6|2312.5|2309.6|2305.4|2302.1|1369
1635948300000|2021-11-03 14:05:00|2309.7|2306.7|2304.5|2302.5|2313.4|2311.1|2304.5|2302.1|1272
1635948600000|2021-11-03 14:10:00|2304.7|2302.7|2308.7|2306.7|2309|2306.8|2303.1|2300.6|968
1635948900000|2021-11-03 14:15:00|2308.4|2306.4|2307.3|2305.3|2309.4|2307.2|2305.5|2303.5|846
1635949200000|2021-11-03 14:20:00|2307.4|2305.4|2309.6|2307.6|2312.7|2310.7|2305.3|2303.3|910
1635949500000|2021-11-03 14:25:00|2309.3|2307.3|2307.1|2305.1|2309.9|2307.9|2306.6|2304.4|725
1635949800000|2021-11-03 14:30:00|2307.3|2305.3|2305.6|2303.6|2310.1|2308.1|2305.2|2303.1|736
1635950100000|2021-11-03 14:35:00|2305.5|2303.5|2306|2304|2309.1|2306.5|2305.3|2303.3|795
1635950400000|2021-11-03 14:40:00|2305.9|2303.9|2308.5|2305.5|2308.8|2306.8|2305.7|2303.2|619
1635950700000|2021-11-03 14:45:00|2308.4|2305.4|2313.1|2311.1|2315.8|2313.2|2304.2|2302|992
1635951000000|2021-11-03 14:50:00|2313.4|2311.4|2314.6|2312.6|2316.4|2314.4|2312.1|2310.1|683
1635951300000|2021-11-03 14:55:00|2314.7|2312.7|2317|2314|2317.7|2315.7|2314.6|2312.6|557
1635951600000|2021-11-03 15:00:00|2317.2|2314.2|2314.8|2312.8|2320|2317.8|2314.4|2312.4|725
1635951900000|2021-11-03 15:05:00|2314.7|2312.7|2314.2|2312.2|2316.7|2314.7|2314|2312|595
1635952200000|2021-11-03 15:10:00|2314|2312|2312.9|2310.9|2314.8|2312.8|2312.5|2310.5|515
1635952500000|2021-11-03 15:15:00|2313|2311|2314.8|2312.8|2316.9|2314.5|2312.6|2310.6|539
1635952800000|2021-11-03 15:20:00|2314.7|2312.7|2317|2315|2317.7|2315.7|2314.4|2312.2|591
1635953100000|2021-11-03 15:25:00|2316.9|2314.9|2317.9|2315.9|2319.5|2317.5|2316.5|2314.5|530
1635953400000|2021-11-03 15:30:00|2318.1|2316.1|2319.8|2317.8|2321.8|2319.8|2318.1|2316.1|477
1635953700000|2021-11-03 15:35:00|2319.9|2317.9|2320.6|2318.6|2323.3|2321.3|2319.4|2317.4|482
1635954000000|2021-11-03 15:40:00|2320.5|2318.5|2322|2320|2322.4|2320.3|2319|2316.9|472
1635954300000|2021-11-03 15:45:00|2321.9|2319.9|2321.7|2319.7|2323.3|2321.3|2321|2319|435
1635954600000|2021-11-03 15:50:00|2321.6|2319.6|2324|2322|2325.7|2323.5|2321.6|2319.6|417
1635954900000|2021-11-03 15:55:00|2324.2|2322.2|2325|2323|2328.4|2326.4|2324.2|2322.2|444
1635955200000|2021-11-03 16:00:00|2324.9|2322.9|2322.9|2320.9|2325|2323|2322.9|2320.9|343
1635955500000|2021-11-03 16:05:00|2323|2321|2321.3|2319.3|2323|2321|2320.7|2318.7|271
1635955800000|2021-11-03 16:10:00|2321.2|2319.2|2320.8|2318.8|2322|2320|2320|2318|346
1635956100000|2021-11-03 16:15:00|2320.7|2318.7|2319.9|2317.9|2320.9|2318.9|2319.6|2317.4|251
1635956400000|2021-11-03 16:20:00|2319.8|2317.8|2322|2320|2322.9|2320.9|2319.7|2317.7|321
1635956700000|2021-11-03 16:25:00|2322.1|2320.1|2320.4|2318.4|2322.1|2320.1|2320.2|2317.9|214
1635957000000|2021-11-03 16:30:00|2320.3|2318.3|2318.9|2316.9|2320.6|2318.5|2318.6|2316.4|320
1635957300000|2021-11-03 16:35:00|2319|2317|2320|2318|2321.3|2319.2|2318.5|2316.5|260
1635957600000|2021-11-03 16:40:00|2320.1|2318.1|2318.5|2316.5|2320.3|2318.3|2318.5|2316.5|227
1635957900000|2021-11-03 16:45:00|2318.6|2316.6|2320.1|2318.1|2320.6|2318.6|2318.3|2316.3|209
1635958200000|2021-11-03 16:50:00|2320.2|2318.2|2319.7|2317.7|2320.3|2318.3|2319.3|2317.3|197
1635958500000|2021-11-03 16:55:00|2319.6|2317.6|2319.2|2317.2|2320.1|2318.1|2318.2|2316.2|173
1635958800000|2021-11-03 17:00:00|2319.1|2317.1|2318.9|2316.9|2319.7|2317.7|2316.8|2314.8|298
1635959100000|2021-11-03 17:05:00|2319|2317|2316.8|2314.8|2319.3|2317.3|2316.7|2314.7|178
1635959400000|2021-11-03 17:10:00|2316.7|2314.7|2317.8|2315.8|2319|2317|2316|2314|192
1635959700000|2021-11-03 17:15:00|2317.7|2315.7|2319.9|2317.9|2320.1|2318.1|2317.4|2315.1|219
1635960000000|2021-11-03 17:20:00|2319.8|2317.8|2319.9|2317.9|2323.3|2321|2318.3|2316.1|448
1635960300000|2021-11-03 17:25:00|2320.2|2318.2|2321.5|2318.5|2322.5|2320|2319.8|2317.8|379
1635960600000|2021-11-03 17:30:00|2321.6|2318.6|2322.1|2320.1|2322.8|2320.4|2321.2|2318.6|237
1635960900000|2021-11-03 17:35:00|2322|2320|2324|2321|2324|2321.8|2321.8|2319.6|245
1635961200000|2021-11-03 17:40:00|2324.1|2321.1|2325.6|2323.6|2326.3|2324.3|2323.5|2321|277
1635961500000|2021-11-03 17:45:00|2325.5|2323.5|2324.1|2322.1|2325.9|2323.5|2324|2321.5|161
1635961800000|2021-11-03 17:50:00|2324.6|2321.6|2324.6|2321.6|2324.9|2322.3|2323.7|2321.3|173
1635962100000|2021-11-03 17:55:00|2324.4|2321.4|2323|2320|2324.8|2321.8|2321.8|2316.7|416
1635962400000|2021-11-03 18:00:00|2324.7|2315.7|2335.5|2332.5|2337.7|2334.7|2314.3|2311|1946
1635962700000|2021-11-03 18:05:00|2335.9|2332.9|2329.7|2326.7|2338.3|2335.3|2326.7|2323.7|1771
1635963000000|2021-11-03 18:10:00|2329.3|2326.3|2330.5|2327.5|2332.8|2329.8|2324.6|2322|1465
1635963300000|2021-11-03 18:15:00|2330.3|2327.3|2332.8|2329.8|2333.1|2330.6|2326|2323|1558
1635963600000|2021-11-03 18:20:00|2332.7|2329.7|2336.7|2333.7|2337.5|2334.6|2330.7|2327.7|1408
1635963900000|2021-11-03 18:25:00|2337|2334|2329|2326|2338|2335.4|2328.6|2325.7|1268
1635964200000|2021-11-03 18:30:00|2329.1|2326.1|2330|2327|2331.8|2328.8|2323|2320|1337
1635964500000|2021-11-03 18:35:00|2330.2|2327.2|2331.3|2328.3|2332.8|2329.8|2326.6|2323.6|1522
1635964800000|2021-11-03 18:40:00|2331.6|2328.6|2336.2|2333.2|2337.1|2334.6|2328.2|2325.8|1480
1635965100000|2021-11-03 18:45:00|2336.3|2333.3|2346.5|2343.5|2347.2|2344.8|2336.1|2333.3|1515
1635965400000|2021-11-03 18:50:00|2346.4|2343.4|2352|2349|2354.6|2351.6|2345.6|2342.6|1397
1635965700000|2021-11-03 18:55:00|2352.2|2349.2|2350.9|2347.9|2354.8|2351.8|2347.9|2344.9|1312
1635966000000|2021-11-03 19:00:00|2351.3|2348.3|2348|2345|2352.7|2349.7|2347.9|2344.9|1262
1635966300000|2021-11-03 19:05:00|2347.6|2344.6|2350.8|2347.8|2352.1|2349.1|2344.5|2341.5|1036
1635966600000|2021-11-03 19:10:00|2350.7|2347.7|2351|2348|2352.7|2349.7|2349.1|2346.1|853
1635966900000|2021-11-03 19:15:00|2351.1|2348.1|2347.7|2344.7|2351.1|2348.1|2347.3|2344.3|852
1635967200000|2021-11-03 19:20:00|2347.9|2344.9|2349.8|2346.8|2350.4|2347.4|2345.4|2342.4|917
1635967500000|2021-11-03 19:25:00|2349.9|2346.9|2350.8|2347.8|2351|2348|2347.4|2344.4|689
1635967800000|2021-11-03 19:30:00|2350.7|2347.7|2351.5|2348.5|2351.8|2348.8|2349.6|2346.6|571
1635968100000|2021-11-03 19:35:00|2351.4|2348.4|2351.1|2348.1|2353.8|2350.8|2350.8|2347.8|712
1635968400000|2021-11-03 19:40:00|2351.4|2348.4|2353.4|2350.4|2354|2351|2350|2347|620
1635968700000|2021-11-03 19:45:00|2353.1|2350.1|2356.6|2353.6|2359.7|2356.7|2353.1|2350.1|668
1635969000000|2021-11-03 19:50:00|2356.7|2353.7|2358.3|2355.3|2359|2356|2355.4|2352.4|596
1635969300000|2021-11-03 19:55:00|2358.1|2355.1|2357.5|2354.5|2360.5|2357.5|2357.3|2354.3|584
1635969600000|2021-11-03 20:00:00|2357.6|2354.6|2356.2|2353.2|2358.5|2355.5|2356.2|2353.2|422
1635969900000|2021-11-03 20:05:00|2355.9|2352.9|2355.6|2352.6|2356.4|2353.4|2354.2|2351.2|342
1635970200000|2021-11-03 20:10:00|2355.7|2352.7|2354.9|2351.9|2357.1|2354.1|2354.3|2351.3|204
1635970500000|2021-11-03 20:15:00|2354.8|2351.8|2355.3|2352.3|2355.5|2352.5|2353.5|2350.5|234
1635970800000|2021-11-03 20:20:00|2355.4|2352.4|2356.9|2353.9|2357.9|2354.9|2354.9|2351.9|229
1635971100000|2021-11-03 20:25:00|2357.5|2354.5|2356.5|2353.5|2358|2355|2356.1|2353.1|231
1635971400000|2021-11-03 20:30:00|2356.6|2353.6|2356.1|2353.1|2357.5|2354.5|2355.5|2352.5|213
1635971700000|2021-11-03 20:35:00|2356.4|2353.4|2357.4|2354.4|2357.5|2354.5|2355.7|2352.7|161
1635972000000|2021-11-03 20:40:00|2357.1|2354.1|2356.9|2353.9|2358|2355|2356.5|2353.5|152
1635972300000|2021-11-03 20:45:00|2357|2354|2358|2355|2358.3|2355.1|2356.1|2353.1|193
1635972600000|2021-11-03 20:50:00|2357.7|2354.7|2356.7|2352.9|2358.6|2355.6|2355.2|2352.2|284
1635972900000|2021-11-03 20:55:00|2356.2|2353.2|2353.1|2349.2|2356.6|2353.3|2352.5|2349|264
1635976800000|2021-11-03 22:00:00|2354.6|2351.6|2356.9|2353.9|2357.3|2354.3|2354.6|2351.6|130
1635977100000|2021-11-03 22:05:00|2356.8|2353.8|2359.1|2356.1|2359.8|2356.8|2356|2353|147
1635977400000|2021-11-03 22:10:00|2359.6|2356.6|2362.3|2359.3|2363.1|2360.1|2359.3|2356.3|150
1635977700000|2021-11-03 22:15:00|2362.4|2359.4|2363.1|2360.1|2363.3|2360.3|2361.4|2358.4|142
1635978000000|2021-11-03 22:20:00|2363|2360|2361.2|2358.2|2363.9|2360.9|2360.6|2357.6|180
1635978300000|2021-11-03 22:25:00|2361.3|2358.3|2362.7|2359.7|2364.1|2361.1|2361.3|2358.3|184
1635978600000|2021-11-03 22:30:00|2363|2360|2360.1|2357.1|2363.1|2360.1|2359.9|2356.9|179
1635978900000|2021-11-03 22:35:00|2360.2|2357.2|2358.6|2355.6|2360.9|2357.9|2358.2|2355.2|170
1635979200000|2021-11-03 22:40:00|2358.8|2355.8|2358.9|2355.9|2359.2|2356.2|2358.2|2355.2|119
1635979500000|2021-11-03 22:45:00|2359.1|2356.1|2360|2357|2360.6|2357.6|2358.6|2355.6|108
1635979800000|2021-11-03 22:50:00|2360.1|2357.1|2360.2|2357.2|2360.5|2357.5|2358.8|2355.8|80
1635980100000|2021-11-03 22:55:00|2360.4|2357.4|2360.6|2357.6|2361|2358|2359.6|2356.6|89
1635980400000|2021-11-03 23:00:00|2360.8|2357.8|2360.6|2357.6|2361.8|2358.8|2359.5|2356.5|145
1635980700000|2021-11-03 23:05:00|2360.7|2357.7|2361.6|2358.6|2362.2|2359.2|2360.3|2357.3|173
1635981000000|2021-11-03 23:10:00|2361.7|2358.7|2361.2|2358.2|2362.8|2359.8|2360.3|2357.3|182
1635981300000|2021-11-03 23:15:00|2361|2358|2360.3|2357.3|2361.3|2358.3|2359.5|2356.5|149
1635981600000|2021-11-03 23:20:00|2360.5|2357.5|2360.6|2357.6|2361.3|2358.3|2360.2|2357.2|115
1635981900000|2021-11-03 23:25:00|2360.9|2357.9|2361.5|2358.5|2362.1|2359.1|2360.6|2357.6|160
1635982200000|2021-11-03 23:30:00|2361.7|2358.7|2362.1|2359.1|2363.3|2360.3|2361.5|2358.5|181
1635982500000|2021-11-03 23:35:00|2362.2|2359.2|2362.2|2359.2|2362.3|2359.3|2361.4|2358.4|139
1635982800000|2021-11-03 23:40:00|2362|2359|2362.1|2359.1|2362.7|2359.7|2361.7|2358.7|146
1635983100000|2021-11-03 23:45:00|2362.2|2359.2|2367.1|2364.1|2367.8|2364.8|2361.1|2358.1|320
1635983400000|2021-11-03 23:50:00|2367.2|2364.2|2368.7|2365.7|2368.7|2365.7|2366.1|2363.1|257
1635983700000|2021-11-03 23:55:00|2368.3|2365.3|2373.6|2370.6|2374.4|2371.4|2368.3|2365.3|343
1635984000000|2021-11-04 00:00:00|2374.1|2371.1|2370.7|2367.7|2374.4|2371.4|2369.6|2366.6|408
1635984300000|2021-11-04 00:05:00|2370.6|2367.6|2370|2367|2371|2368|2369.5|2366.5|209
1635984600000|2021-11-04 00:10:00|2370.1|2367.1|2368.6|2365.6|2370.2|2367.2|2368.3|2365.3|211
1635984900000|2021-11-04 00:15:00|2368.7|2365.7|2371.4|2368.4|2372|2369|2368.7|2365.7|201
1635985200000|2021-11-04 00:20:00|2371.2|2368.2|2370.1|2367.1|2372|2369|2369.7|2366.7|188
1635985500000|2021-11-04 00:25:00|2370.2|2367.2|2368.7|2365.7|2371.4|2368.4|2368.6|2365.6|142
1635985800000|2021-11-04 00:30:00|2368.8|2365.8|2367.1|2364.1|2369.6|2366.6|2366.9|2364|254
1635986100000|2021-11-04 00:35:00|2367.2|2364.2|2366.6|2363.6|2367.7|2365|2365.8|2363.2|207
1635986400000|2021-11-04 00:40:00|2366.7|2363.7|2366|2363|2367.1|2364.6|2365.5|2362.7|189
1635986700000|2021-11-04 00:45:00|2366.2|2363.2|2366.9|2364.9|2367.6|2365.1|2365.1|2362.1|231
1635987000000|2021-11-04 00:50:00|2366.8|2364.8|2365.9|2362.9|2367.4|2364.8|2365|2362.5|216
1635987300000|2021-11-04 00:55:00|2365.7|2362.7|2363.7|2360.7|2366.8|2364|2363.3|2360.3|320
1635987600000|2021-11-04 01:00:00|2363.8|2360.8|2359.5|2356.5|2365.4|2362.4|2354|2351|914
1635987900000|2021-11-04 01:05:00|2359.3|2356.3|2355.9|2352.9|2359.5|2356.5|2354.4|2351.4|524
1635988200000|2021-11-04 01:10:00|2355.8|2352.8|2352.6|2349.6|2357.6|2354.6|2352.1|2349.1|418
1635988500000|2021-11-04 01:15:00|2352.5|2349.5|2359.1|2357.1|2359.7|2357.1|2352.5|2349.5|480
1635988800000|2021-11-04 01:20:00|2359.6|2356.6|2359.8|2356.8|2360.6|2357.6|2357.1|2354.1|343
1635989100000|2021-11-04 01:25:00|2359.9|2356.9|2359.8|2356.8|2361|2358.6|2358.6|2355.6|383
1635989400000|2021-11-04 01:30:00|2359.7|2356.7|2360|2357|2361|2358.4|2358.3|2355.9|443
1635989700000|2021-11-04 01:35:00|2360.1|2357.1|2358.6|2356.6|2360.9|2358.3|2358|2355.6|335
1635990000000|2021-11-04 01:40:00|2358.5|2356.5|2356.6|2354.6|2359.6|2356.6|2356.2|2354.1|311
1635990300000|2021-11-04 01:45:00|2356.5|2354.5|2356.1|2354.1|2358.2|2356.2|2355.3|2353.3|269
1635990600000|2021-11-04 01:50:00|2356|2354|2358.6|2356.6|2359|2356.6|2355.9|2353.6|270
1635990900000|2021-11-04 01:55:00|2358.5|2356.5|2358.6|2356.6|2359|2356.6|2356.9|2354.6|316
1635991200000|2021-11-04 02:00:00|2358.5|2356.5|2358.1|2356.1|2360.3|2358.1|2357.5|2355.1|405
1635991500000|2021-11-04 02:05:00|2358.2|2356.2|2357|2355|2359.8|2357.6|2356.8|2354.2|320
1635991800000|2021-11-04 02:10:00|2356.9|2354.9|2359.1|2357.1|2359.6|2357.1|2356.7|2354.2|262
1635992100000|2021-11-04 02:15:00|2359|2357|2359.2|2357.2|2359.6|2357.3|2358.2|2356.2|145
1635992400000|2021-11-04 02:20:00|2358.9|2356.9|2359.5|2357.5|2360.2|2357.6|2358|2355.6|188
1635992700000|2021-11-04 02:25:00|2359.6|2357.6|2360.3|2357.3|2360.9|2358.4|2358.6|2356|144
1635993000000|2021-11-04 02:30:00|2360.2|2357.2|2360.1|2358.1|2360.7|2358.5|2358.4|2356|218
1635993300000|2021-11-04 02:35:00|2360.2|2358.2|2360.9|2357.9|2361.5|2358.9|2359.6|2357.2|298
1635993600000|2021-11-04 02:40:00|2360.8|2357.8|2362.4|2359.4|2362.5|2360|2360.5|2357.8|276
1635993900000|2021-11-04 02:45:00|2362.5|2359.5|2361.1|2359.1|2363.7|2361.1|2361|2358.6|329
1635994200000|2021-11-04 02:50:00|2361|2359|2361.5|2358.5|2362.1|2359.8|2360.9|2358.4|314
1635994500000|2021-11-04 02:55:00|2361.4|2358.4|2360.1|2357.1|2361.7|2359.3|2359.4|2356.6|402
1635994800000|2021-11-04 03:00:00|2360.2|2358.1|2359.1|2357.1|2361.3|2358.9|2358.7|2356.4|314
1635995100000|2021-11-04 03:05:00|2358.9|2356.9|2360.6|2357.6|2361|2358.3|2358.7|2356.3|304
1635995400000|2021-11-04 03:10:00|2360.7|2357.7|2361.3|2358.3|2361.7|2359.6|2360|2357.4|293
1635995700000|2021-11-04 03:15:00|2361.2|2358.2|2360.4|2357.4|2361.6|2359.2|2359.7|2356.8|243
1635996000000|2021-11-04 03:20:00|2360|2358|2359.8|2356.8|2360.7|2358.3|2358.5|2356.1|292
1635996300000|2021-11-04 03:25:00|2359.7|2356.7|2358.9|2355.9|2359.9|2357.2|2357.9|2355.4|293
1635996600000|2021-11-04 03:30:00|2358.8|2355.8|2357.6|2355.6|2359|2356.6|2357.4|2354.8|147
1635996900000|2021-11-04 03:35:00|2357.5|2355.5|2357.5|2355.5|2358.1|2355.8|2357|2354.5|115
1635997200000|2021-11-04 03:40:00|2357.6|2355.6|2358.1|2355.1|2358.1|2355.7|2356.9|2354.5|162
1635997500000|2021-11-04 03:45:00|2357.8|2354.8|2357.9|2355.9|2358.4|2356|2357|2354.6|179
1635997800000|2021-11-04 03:50:00|2357.8|2355.8|2357.9|2354.9|2358.6|2356.1|2357.1|2354.8|102
1635998100000|2021-11-04 03:55:00|2358|2355|2357.6|2355.6|2358.3|2356.3|2357.1|2354.6|90
1635998400000|2021-11-04 04:00:00|2357.5|2355.5|2357.5|2355.5|2358.3|2355.9|2357.2|2355.2|117
1635998700000|2021-11-04 04:05:00|2357.4|2355.4|2357.6|2355.6|2358.3|2356.2|2357.1|2355.1|89
1635999000000|2021-11-04 04:10:00|2357.7|2355.7|2358.4|2356.4|2358.8|2356.8|2357.3|2355.3|95
1635999300000|2021-11-04 04:15:00|2358.5|2356.5|2358.1|2356.1|2358.9|2356.7|2357.5|2355.5|123
1635999600000|2021-11-04 04:20:00|2358.5|2355.5|2357.6|2355.6|2358.5|2356|2357.5|2355.1|86
1635999900000|2021-11-04 04:25:00|2357.5|2355.5|2357.8|2355.8|2358.2|2355.8|2357.1|2354.8|124
1636000200000|2021-11-04 04:30:00|2357.6|2355.6|2357.8|2355.8|2359.7|2357.2|2357.4|2355.2|177
1636000500000|2021-11-04 04:35:00|2357.7|2355.7|2357.8|2355.8|2358.5|2356|2357.3|2354.7|168
1636000800000|2021-11-04 04:40:00|2357.9|2355.9|2358.5|2355.5|2359.1|2356.7|2357.1|2354.8|186
1636001100000|2021-11-04 04:45:00|2358.1|2356.1|2357.7|2355.7|2359.1|2356.6|2357.6|2355.1|125
1636001400000|2021-11-04 04:50:00|2357.6|2355.6|2358|2355|2358.2|2355.8|2357.4|2354.7|49
1636001700000|2021-11-04 04:55:00|2358.1|2355.1|2357.8|2354.8|2358.1|2355.6|2357|2354.5|88
1636002000000|2021-11-04 05:00:00|2358|2355|2358.1|2356.1|2358.6|2356.2|2357.3|2354.8|144
1636002300000|2021-11-04 05:05:00|2358.2|2356.2|2357.8|2354.8|2358.9|2356.2|2357.2|2354.7|101
1636002600000|2021-11-04 05:10:00|2357.9|2354.9|2357.1|2355.1|2359.1|2356.6|2357|2354.6|151
1636002900000|2021-11-04 05:15:00|2357|2355|2355.1|2353.1|2357.3|2355.3|2355|2352.4|250
1636003200000|2021-11-04 05:20:00|2355.8|2352.8|2356.5|2354.5|2358.2|2356.2|2355.3|2352.7|223
1636003500000|2021-11-04 05:25:00|2356.9|2353.9|2356.8|2353.8|2357|2354.5|2355.9|2353.3|239
1636003800000|2021-11-04 05:30:00|2356.9|2353.9|2356.7|2354.7|2358.3|2355.8|2355.6|2353.2|488
1636004100000|2021-11-04 05:35:00|2356.8|2353.8|2354.1|2352.1|2357.5|2354.9|2354|2352|377
1636004400000|2021-11-04 05:40:00|2354|2352|2356.3|2354.3|2356.8|2354.5|2353|2350.6|389
1636004700000|2021-11-04 05:45:00|2356.2|2354.2|2354.2|2352.2|2357|2354.7|2354.1|2352.1|298
1636005000000|2021-11-04 05:50:00|2354.1|2352.1|2353.6|2351.6|2355.3|2353|2352.9|2350.6|260
1636005300000|2021-11-04 05:55:00|2353.7|2351.7|2352.7|2350.7|2354.5|2352.4|2352.2|2349.6|306
1636005600000|2021-11-04 06:00:00|2352.5|2350.5|2351.3|2348.3|2353.1|2350.7|2350|2347.3|386
1636005900000|2021-11-04 06:05:00|2351.5|2348.5|2349.2|2347.2|2351.5|2348.8|2348.6|2345.9|360
1636006200000|2021-11-04 06:10:00|2349.3|2347.3|2348.9|2345.9|2350.4|2348|2348.3|2345.9|328
1636006500000|2021-11-04 06:15:00|2348.8|2345.8|2345.9|2342.9|2348.9|2346.4|2345.4|2342.7|502
1636006800000|2021-11-04 06:20:00|2345.8|2342.8|2348.9|2345.9|2349|2346.1|2345.7|2342.7|413
1636007100000|2021-11-04 06:25:00|2348.8|2345.8|2350.3|2347.3|2350.8|2348.4|2348.2|2345.7|323
1636007400000|2021-11-04 06:30:00|2350.4|2347.4|2351.5|2348.5|2352.9|2350.2|2349.8|2346.8|363
1636007700000|2021-11-04 06:35:00|2351.4|2348.4|2350.4|2347.4|2352.3|2349.7|2350|2347|382
1636008000000|2021-11-04 06:40:00|2350.5|2347.5|2349|2346|2350.5|2347.5|2348.1|2345.1|351
1636008300000|2021-11-04 06:45:00|2348.9|2345.9|2347.5|2344.5|2349.1|2346.1|2345.8|2342.8|490
1636008600000|2021-11-04 06:50:00|2347.6|2344.6|2349.9|2346.9|2350.5|2347.8|2347.3|2344.4|368
1636008900000|2021-11-04 06:55:00|2349.8|2346.8|2349.2|2346.2|2350.2|2347.8|2348.7|2345.7|306
1636009200000|2021-11-04 07:00:00|2348.9|2345.9|2350.8|2348.8|2351.9|2349.6|2348.8|2345.8|384
1636009500000|2021-11-04 07:05:00|2351|2349|2355.3|2352.3|2355.6|2352.6|2350.7|2348.2|309
1636009800000|2021-11-04 07:10:00|2355.4|2352.4|2356|2353|2356.7|2354.3|2354|2351.3|361
1636010100000|2021-11-04 07:15:00|2356.1|2353.1|2357.5|2354.5|2358|2355.3|2355.8|2352.8|305
1636010400000|2021-11-04 07:20:00|2357.4|2354.4|2358.3|2355.3|2358.7|2356.2|2355.2|2352.6|287
1636010700000|2021-11-04 07:25:00|2358.2|2355.2|2357.6|2354.6|2358.6|2356.3|2356.2|2353.3|343
1636011000000|2021-11-04 07:30:00|2357.5|2354.5|2354.2|2351.2|2357.8|2355.2|2353.6|2351.1|325
1636011300000|2021-11-04 07:35:00|2353.6|2350.6|2355.6|2353.6|2357.1|2354.7|2352.8|2350.1|349
1636011600000|2021-11-04 07:40:00|2355.5|2353.5|2353.8|2350.8|2358.1|2355.6|2353.5|2350.6|341
1636011900000|2021-11-04 07:45:00|2353.7|2350.7|2355.4|2352.4|2356|2353.6|2353.1|2350.4|337
1636012200000|2021-11-04 07:50:00|2355|2353|2356.5|2353.5|2356.7|2354.2|2354.9|2352.1|249
1636012500000|2021-11-04 07:55:00|2356.6|2353.6|2358|2355|2358.6|2356.3|2355.6|2352.9|339
1636012800000|2021-11-04 08:00:00|2358.1|2355.1|2355.8|2352.8|2358.7|2356.2|2355.2|2352.6|578
1636013100000|2021-11-04 08:05:00|2355.3|2353.3|2355|2353|2356.7|2354.2|2353.6|2351.1|490
1636013400000|2021-11-04 08:10:00|2355.1|2353.1|2355.1|2352.1|2355.8|2353.6|2351.8|2349.2|763
1636013700000|2021-11-04 08:15:00|2355.2|2352.2|2355.5|2352.5|2356.4|2353.8|2352.7|2350.2|575
1636014000000|2021-11-04 08:20:00|2354.9|2352.9|2361.9|2359.9|2362.8|2360.5|2354.2|2351.8|776
1636014300000|2021-11-04 08:25:00|2361.8|2359.8|2359|2357|2363.9|2361.6|2358.9|2356.3|667
1636014600000|2021-11-04 08:30:00|2358.9|2356.9|2357.4|2355.4|2360.9|2358.5|2357.4|2354.8|485
1636014900000|2021-11-04 08:35:00|2357.5|2355.5|2360.9|2358.9|2361.8|2359.6|2357.4|2355.4|421
1636015200000|2021-11-04 08:40:00|2361.1|2359.1|2363.6|2360.6|2365.1|2363|2361.1|2358.5|578
1636015500000|2021-11-04 08:45:00|2363.7|2360.7|2366.9|2363.9|2367|2364.5|2362.5|2360.1|590
1636015800000|2021-11-04 08:50:00|2367|2364|2364.4|2362.4|2367.7|2365.1|2363.4|2360.9|502
1636016100000|2021-11-04 08:55:00|2364.3|2362.3|2368.3|2365.3|2368.5|2365.9|2364.3|2362.3|460
1636016400000|2021-11-04 09:00:00|2368.4|2365.4|2368.3|2366.3|2370|2367.6|2367|2364.5|367
1636016700000|2021-11-04 09:05:00|2368.2|2366.2|2365.9|2362.9|2369.2|2366.7|2365.3|2362.8|442
1636017000000|2021-11-04 09:10:00|2365.3|2363.3|2363.4|2361.4|2366.2|2363.5|2363.2|2360.5|319
1636017300000|2021-11-04 09:15:00|2363.2|2361.2|2365.2|2362.2|2365.3|2362.8|2362.7|2360.3|416
1636017600000|2021-11-04 09:20:00|2365.1|2362.1|2363.9|2361.9|2365.4|2363|2362|2359.5|516
1636017900000|2021-11-04 09:25:00|2363.8|2361.8|2361.9|2359.9|2364.5|2362.5|2361.9|2359.6|254
1636018200000|2021-11-04 09:30:00|2362|2360|2362.1|2359.1|2362.6|2360.2|2360.8|2358.3|335
1636018500000|2021-11-04 09:35:00|2362.2|2359.2|2361.8|2359.8|2363.7|2361.5|2361.5|2359.1|357
1636018800000|2021-11-04 09:40:00|2361.9|2359.9|2364|2362|2364.5|2362.4|2360.8|2358.3|314
1636019100000|2021-11-04 09:45:00|2363.9|2361.9|2361.8|2359.8|2364.7|2362.3|2361.1|2358.9|462
1636019400000|2021-11-04 09:50:00|2361.6|2359.6|2361.3|2359.3|2363.3|2360.9|2361.2|2358.7|387
1636019700000|2021-11-04 09:55:00|2361.7|2359.7|2363.6|2360.6|2365.3|2362.8|2360.9|2358.3|462
1636020000000|2021-11-04 10:00:00|2363.7|2360.7|2364.3|2362.3|2365.7|2363.4|2363.2|2360.2|421
1636020300000|2021-11-04 10:05:00|2364.4|2362.4|2363.8|2361.8|2365.1|2362.8|2363.2|2360.9|380
1636020600000|2021-11-04 10:10:00|2363.9|2361.9|2366.2|2364.2|2366.6|2364.2|2363.7|2361.2|395
1636020900000|2021-11-04 10:15:00|2366.1|2364.1|2363.3|2361.3|2367.8|2365.3|2362.7|2360.5|374
1636021200000|2021-11-04 10:20:00|2363.4|2361.4|2366.7|2364.7|2367.1|2364.8|2362.7|2360.5|266
1636021500000|2021-11-04 10:25:00|2366.8|2364.8|2366.7|2364.7|2367.6|2365.2|2365.4|2362.9|236
1636021800000|2021-11-04 10:30:00|2366.6|2364.6|2366.5|2364.5|2368|2365.8|2366|2363.8|294
1636022100000|2021-11-04 10:35:00|2366.6|2364.6|2369.1|2367.1|2369.8|2367.6|2366.1|2364.1|351
1636022400000|2021-11-04 10:40:00|2369.2|2367.2|2369.6|2367.6|2370.5|2368.4|2368.6|2366.3|351
1636022700000|2021-11-04 10:45:00|2369.7|2367.7|2370|2368|2371.4|2369.1|2369.1|2366.6|331
1636023000000|2021-11-04 10:50:00|2370.2|2368.2|2368.5|2366.5|2370.8|2368.7|2367.9|2365.9|285
1636023300000|2021-11-04 10:55:00|2368|2366|2368.3|2366.3|2368.9|2366.7|2367.4|2365.4|254
1636023600000|2021-11-04 11:00:00|2368.2|2366.2|2370.2|2368.2|2371.5|2369|2368.1|2365.8|265
1636023900000|2021-11-04 11:05:00|2370.3|2368.3|2372.2|2370.2|2374.3|2371.4|2370.2|2368.2|248
1636024200000|2021-11-04 11:10:00|2372.1|2370.1|2373|2371|2374.2|2371.7|2371.3|2368.8|431
1636024500000|2021-11-04 11:15:00|2373.1|2371.1|2375.1|2373.1|2376|2373.5|2373.1|2370.4|408
1636024800000|2021-11-04 11:20:00|2375.7|2372.7|2375.1|2372.1|2376.1|2373.6|2373.8|2371.4|390
1636025100000|2021-11-04 11:25:00|2375|2372|2374.2|2372.2|2375.6|2373.5|2372.6|2370.1|293
1636025400000|2021-11-04 11:30:00|2374.7|2371.7|2378.4|2376.4|2378.5|2376.5|2372|2369.7|413
1636025700000|2021-11-04 11:35:00|2378.3|2376.3|2378.1|2376.1|2379.1|2377.1|2377.2|2374.8|403
1636026000000|2021-11-04 11:40:00|2378|2376|2379.5|2377.5|2381.1|2379.1|2377.2|2375|475
1636026300000|2021-11-04 11:45:00|2379.8|2377.8|2374.8|2372.8|2380.5|2378.5|2374.7|2372.7|435
1636026600000|2021-11-04 11:50:00|2374.9|2372.9|2373.6|2370.6|2376.8|2374.2|2373.1|2370.5|383
1636026900000|2021-11-04 11:55:00|2373.8|2370.8|2375.3|2372.3|2376.6|2374.1|2373.4|2370.8|366
1636027200000|2021-11-04 12:00:00|2375.2|2372.2|2374.5|2371.5|2379.1|2376.1|2371|2368.5|1584
1636027500000|2021-11-04 12:05:00|2374.6|2371.6|2374.9|2371.9|2376.7|2373.9|2372.4|2369.8|1156
1636027800000|2021-11-04 12:10:00|2375|2372|2374.7|2371.7|2376.5|2374|2372.3|2369.7|1009
1636028100000|2021-11-04 12:15:00|2374.8|2371.8|2376.1|2374.1|2377.1|2374.7|2371.8|2369.4|878
1636028400000|2021-11-04 12:20:00|2376.3|2374.3|2379.6|2376.6|2381.6|2379.4|2376.2|2374|872
1636028700000|2021-11-04 12:25:00|2380.6|2377.6|2380.6|2377.6|2382.9|2380.6|2378.1|2375.5|801
1636029000000|2021-11-04 12:30:00|2380.4|2377.4|2380.4|2378.4|2384.7|2382.5|2379|2375.7|1037
1636029300000|2021-11-04 12:35:00|2380.5|2378.5|2383.9|2380.9|2384.3|2381.6|2378|2375.4|1077
1636029600000|2021-11-04 12:40:00|2384.3|2381.3|2385|2382|2386.1|2383.7|2381.9|2379.2|949
1636029900000|2021-11-04 12:45:00|2384.5|2382.5|2386.2|2383.2|2387.8|2385.2|2382.3|2380.1|1011
1636030200000|2021-11-04 12:50:00|2386.1|2383.1|2387.9|2384.9|2389.2|2386.7|2385.7|2383.1|929
1636030500000|2021-11-04 12:55:00|2388.3|2385.3|2389.7|2386.7|2391.4|2388.5|2387.1|2384.4|854
1636030800000|2021-11-04 13:00:00|2389.8|2386.8|2391.2|2388.2|2392|2389.5|2385.9|2383.4|1093
1636031100000|2021-11-04 13:05:00|2391.5|2388.5|2391.9|2388.9|2392|2389.2|2387.6|2384.7|961
1636031400000|2021-11-04 13:10:00|2391.7|2388.7|2394.6|2391.6|2398.1|2395.2|2390.2|2387.2|895
1636031700000|2021-11-04 13:15:00|2394.9|2391.9|2390.7|2387.7|2396.6|2394.1|2390.7|2387.7|853
1636032000000|2021-11-04 13:20:00|2390.8|2387.8|2393.1|2391.1|2395.2|2392.8|2390.8|2387.8|786
1636032300000|2021-11-04 13:25:00|2393|2391|2390.1|2388.1|2395.3|2392.9|2389.3|2386.7|827
1636032600000|2021-11-04 13:30:00|2390|2388|2395.3|2392.3|2396.8|2394.2|2387.9|2385.3|1068
1636032900000|2021-11-04 13:35:00|2395.2|2392.2|2394.6|2392.6|2398.6|2396.3|2393.5|2390.7|1024
1636033200000|2021-11-04 13:40:00|2394.5|2392.5|2399.8|2396.8|2402|2399.1|2394.5|2392.5|928
1636033500000|2021-11-04 13:45:00|2399.9|2396.9|2390.4|2387.4|2400.4|2397.4|2390|2387|842
1636033800000|2021-11-04 13:50:00|2390.6|2387.6|2392.3|2389.3|2394|2391.5|2387.5|2384.9|807
1636034100000|2021-11-04 13:55:00|2392.2|2389.2|2401.2|2398.2|2401.6|2398.6|2391.3|2388.3|771
1636034400000|2021-11-04 14:00:00|2401.1|2398.1|2400.1|2398.1|2403.6|2400.6|2396.2|2393.2|961
1636034700000|2021-11-04 14:05:00|2400|2398|2401|2398|2402.4|2400.2|2398|2395.3|851
1636035000000|2021-11-04 14:10:00|2401.1|2398.1|2400.9|2398.9|2403.5|2401.5|2400.6|2398.1|791
1636035300000|2021-11-04 14:15:00|2401|2399|2399.4|2396.4|2406|2403.3|2399.3|2396.3|835
1636035600000|2021-11-04 14:20:00|2399.6|2396.6|2401.1|2398.1|2401.9|2399.2|2396.4|2393.4|820
1636035900000|2021-11-04 14:25:00|2401.3|2398.3|2402.8|2399.8|2404.3|2401.3|2399.8|2396.8|951
1636036200000|2021-11-04 14:30:00|2402.9|2399.9|2398|2395|2402.9|2399.9|2396.4|2393.4|784
1636036500000|2021-11-04 14:35:00|2397.9|2394.9|2396.6|2393.6|2399.7|2396.7|2393.5|2390.5|785
1636036800000|2021-11-04 14:40:00|2396.5|2393.5|2397.2|2394.2|2399.4|2396.8|2395.1|2392.1|736
1636037100000|2021-11-04 14:45:00|2397.1|2394.1|2400.3|2397.3|2401.1|2398.2|2397|2394.1|721
1636037400000|2021-11-04 14:50:00|2400.1|2398.1|2398.6|2395.6|2402.1|2399.1|2397.2|2394.6|748
1636037700000|2021-11-04 14:55:00|2398.7|2395.7|2398.9|2395.9|2400.4|2397.4|2397.1|2394.6|691
1636038000000|2021-11-04 15:00:00|2398.6|2395.6|2395.6|2392.6|2398.8|2395.8|2392.6|2389.6|799
1636038300000|2021-11-04 15:05:00|2395.8|2392.8|2394.8|2391.8|2397.3|2394.4|2392.3|2389.8|708
1636038600000|2021-11-04 15:10:00|2394.7|2391.7|2392.8|2389.8|2396.4|2393.4|2392.6|2389.6|524
1636038900000|2021-11-04 15:15:00|2392.7|2389.7|2396.4|2393.4|2396.4|2393.7|2392.6|2389.7|684
1636039200000|2021-11-04 15:20:00|2396.3|2393.3|2391.7|2388.7|2396.3|2393.8|2391.6|2388.6|654
1636039500000|2021-11-04 15:25:00|2391.8|2388.8|2389.5|2386.5|2393.3|2390.7|2388.5|2385.5|654
1636039800000|2021-11-04 15:30:00|2389.4|2386.4|2384.8|2381.8|2389.9|2386.9|2383.2|2380.3|583
1636040100000|2021-11-04 15:35:00|2384.9|2381.9|2387.2|2384.2|2387.4|2384.8|2384.2|2381.2|576
1636040400000|2021-11-04 15:40:00|2386.9|2384.9|2389.4|2386.4|2390.3|2387.9|2386|2383.1|617
1636040700000|2021-11-04 15:45:00|2389.2|2386.2|2383.9|2380.9|2389.2|2386.2|2383.7|2380.8|592
1636041000000|2021-11-04 15:50:00|2384|2381|2385|2382|2386.1|2383.6|2383.3|2380.4|587
1636041300000|2021-11-04 15:55:00|2384.9|2381.9|2385.5|2382.5|2386.5|2383.8|2383.4|2380.5|690
1636041600000|2021-11-04 16:00:00|2385.4|2382.4|2389.2|2386.2|2389.7|2387.1|2385.4|2382.4|598
1636041900000|2021-11-04 16:05:00|2389.3|2386.3|2390.1|2388.1|2391.9|2389.6|2388.8|2386|618
1636042200000|2021-11-04 16:10:00|2390.2|2388.2|2388.5|2385.5|2390.8|2388.2|2388.1|2385.4|475
1636042500000|2021-11-04 16:15:00|2388.6|2385.6|2387.6|2384.6|2389|2386.6|2386.3|2383.8|404
1636042800000|2021-11-04 16:20:00|2387.7|2384.7|2388.1|2385.1|2390.3|2387.3|2387.3|2384.3|455
1636043100000|2021-11-04 16:25:00|2388.2|2385.2|2386.9|2384.9|2388.4|2386|2386.6|2383.8|385
1636043400000|2021-11-04 16:30:00|2386.8|2384.8|2388.3|2385.3|2388.5|2386.1|2386|2383.4|403
1636043700000|2021-11-04 16:35:00|2388.4|2385.4|2388.4|2385.4|2390|2387.5|2387.3|2384.6|434
1636044000000|2021-11-04 16:40:00|2388.5|2385.5|2386.4|2384.4|2388.6|2385.8|2386.4|2383.8|316
1636044300000|2021-11-04 16:45:00|2386.5|2384.5|2384.9|2382.9|2386.6|2384.5|2383.9|2381.7|322
1636044600000|2021-11-04 16:50:00|2385.1|2383.1|2384.6|2382.6|2386.3|2384.3|2383.6|2381.6|351
1636044900000|2021-11-04 16:55:00|2384.3|2382.3|2385.8|2383.8|2386.3|2384|2383|2380.8|405
1636045200000|2021-11-04 17:00:00|2386|2384|2387|2385|2387.7|2385.3|2385|2382.5|335
1636045500000|2021-11-04 17:05:00|2387.1|2385.1|2387.4|2385.4|2388.1|2385.6|2385.1|2382.6|295
1636045800000|2021-11-04 17:10:00|2387.9|2384.9|2387.6|2384.6|2388|2385.4|2385.9|2383.2|324
1636046100000|2021-11-04 17:15:00|2387|2385|2388.3|2386.3|2389.6|2387.1|2386.6|2384.2|314
1636046400000|2021-11-04 17:20:00|2388.2|2386.2|2385.3|2383.3|2389.7|2387.2|2384.2|2382.1|384
1636046700000|2021-11-04 17:25:00|2385.2|2383.2|2383.1|2381.1|2385.3|2383.2|2381.1|2378.7|460
1636047000000|2021-11-04 17:30:00|2383|2381|2380.4|2378.4|2383.7|2381.2|2380.2|2377.7|358
1636047300000|2021-11-04 17:35:00|2380.5|2378.5|2380.3|2378.3|2380.6|2378.6|2379|2376.4|199
1636047600000|2021-11-04 17:40:00|2380.4|2378.4|2380|2378|2382.3|2379.9|2379.9|2377.9|196
1636047900000|2021-11-04 17:45:00|2379.9|2377.9|2380.5|2378.5|2382.3|2380.1|2379.7|2377.2|312
1636048200000|2021-11-04 17:50:00|2380.6|2378.6|2381.5|2379.5|2382.2|2379.7|2379.7|2377.1|321
1636048500000|2021-11-04 17:55:00|2381.4|2379.4|2379.9|2377.9|2381.5|2379.5|2379.7|2377.7|256
1636048800000|2021-11-04 18:00:00|2380|2378|2379.7|2377.7|2382.1|2379.8|2379.3|2377.3|300
1636049100000|2021-11-04 18:05:00|2379.9|2377.9|2380.4|2378.4|2380.8|2378.4|2379.3|2376.9|251
1636049400000|2021-11-04 18:10:00|2380.3|2378.3|2380.4|2377.4|2381.5|2379|2379.6|2377.3|199
1636049700000|2021-11-04 18:15:00|2380.5|2377.5|2379.4|2377.4|2380.5|2378.1|2378.8|2376.4|243
1636050000000|2021-11-04 18:20:00|2379.3|2377.3|2379.4|2377.4|2380.2|2378|2378.8|2376.3|190
1636050300000|2021-11-04 18:25:00|2379.5|2377.5|2378.9|2376.9|2379.8|2377.8|2378.4|2376.4|231
1636050600000|2021-11-04 18:30:00|2379.2|2377.2|2377.4|2375.4|2380|2377.5|2377.3|2375|140
1636050900000|2021-11-04 18:35:00|2377.3|2375.3|2377.3|2375.3|2377.9|2375.6|2376.5|2374.2|180
1636051200000|2021-11-04 18:40:00|2377.4|2375.4|2376.9|2374.9|2377.4|2375.4|2376.4|2374|154
1636051500000|2021-11-04 18:45:00|2376.8|2374.8|2375.9|2373.9|2377.3|2375.1|2375.8|2373.8|198
1636051800000|2021-11-04 18:50:00|2376|2374|2377|2375|2378.7|2376.3|2375.9|2373.9|231
1636052100000|2021-11-04 18:55:00|2377.1|2375.1|2376.4|2374.4|2377.8|2375.2|2375.9|2373.9|181
1636052400000|2021-11-04 19:00:00|2376.5|2374.5|2377.6|2374.6|2378|2375.5|2375.8|2373.1|176
1636052700000|2021-11-04 19:05:00|2377.7|2374.7|2376.6|2374.6|2378.3|2375.7|2376.5|2374.1|142
1636053000000|2021-11-04 19:10:00|2376.7|2374.7|2377.5|2375.5|2378|2375.5|2376.4|2373.9|128
1636053300000|2021-11-04 19:15:00|2377.6|2375.6|2378|2375|2378.2|2375.8|2376|2373.8|180
1636053600000|2021-11-04 19:20:00|2378.1|2375.1|2378|2376|2378.3|2376.1|2377.4|2374.9|118
1636053900000|2021-11-04 19:25:00|2377.9|2375.9|2379.3|2376.3|2379.3|2376.8|2377.9|2375.3|108
1636054200000|2021-11-04 19:30:00|2378.6|2376.6|2380.5|2377.5|2381.2|2378.6|2378.4|2376.4|206
1636054500000|2021-11-04 19:35:00|2380.4|2377.4|2379.6|2376.6|2380.5|2377.6|2378.5|2376.1|142
1636054800000|2021-11-04 19:40:00|2379.5|2376.5|2379|2377|2380|2377.3|2378.5|2376.1|149
1636055100000|2021-11-04 19:45:00|2378.9|2376.9|2379.1|2377.1|2379.8|2377.3|2378.8|2376.4|84
1636055400000|2021-11-04 19:50:00|2379|2377|2379.7|2377.7|2380.2|2377.8|2379|2376.5|119
1636055700000|2021-11-04 19:55:00|2379.6|2377.6|2379.3|2377.3|2379.8|2377.8|2378.7|2376.2|148
1636056000000|2021-11-04 20:00:00|2379.2|2377.2|2380.1|2377.1|2380.1|2377.5|2378.7|2376.1|192
1636056300000|2021-11-04 20:05:00|2380|2377|2379.6|2376.6|2380|2377.3|2378.8|2376.4|140
1636056600000|2021-11-04 20:10:00|2379.5|2376.5|2379.4|2376.4|2379.5|2377.2|2378.4|2375.9|117
1636056900000|2021-11-04 20:15:00|2379.3|2376.3|2379|2376|2379.4|2376.9|2378|2375.4|126
1636057200000|2021-11-04 20:20:00|2378.8|2375.8|2379|2376|2379.1|2376.6|2377.9|2375.5|96
1636057500000|2021-11-04 20:25:00|2378.9|2375.9|2378.9|2376.9|2379.5|2376.9|2378.2|2375.6|96
1636057800000|2021-11-04 20:30:00|2378.7|2376.7|2379.8|2376.8|2380.5|2377.5|2378.6|2376.1|98
1636058100000|2021-11-04 20:35:00|2379.7|2376.7|2379.7|2376.7|2380.1|2377.3|2379.1|2376.5|103
1636058400000|2021-11-04 20:40:00|2379.6|2376.6|2379.1|2377.1|2380.1|2377.1|2378.9|2376.3|76
1636058700000|2021-11-04 20:45:00|2379.2|2377.2|2379.7|2376.7|2380.3|2377.3|2379.2|2376.5|102
1636059000000|2021-11-04 20:50:00|2379.6|2376.6|2380.2|2377.2|2380.6|2377.8|2379.6|2376.6|94
1636059300000|2021-11-04 20:55:00|2380.1|2377.1|2381|2378|2381.2|2378.2|2380|2377|113
1636063200000|2021-11-04 22:00:00|2379.6|2376.6|2379|2376|2381.4|2377.3|2378.6|2375.6|179
1636063500000|2021-11-04 22:05:00|2379.1|2376.1|2379.5|2376.5|2380.8|2377.8|2378.3|2375.3|168
1636063800000|2021-11-04 22:10:00|2379.4|2376.4|2378.4|2375.4|2382.2|2377.6|2378|2375|124
1636064100000|2021-11-04 22:15:00|2378.5|2375.5|2377.9|2374.9|2378.9|2375.9|2377.6|2374.6|103
1636064400000|2021-11-04 22:20:00|2377.8|2374.8|2377.8|2374.8|2378.3|2375.5|2377.1|2374.5|93
1636064700000|2021-11-04 22:25:00|2377.9|2374.9|2378.6|2375.6|2378.8|2375.9|2377.1|2374.6|80
1636065000000|2021-11-04 22:30:00|2378.5|2375.5|2378|2375|2378.6|2375.7|2377.5|2374.9|74
1636065300000|2021-11-04 22:35:00|2377.9|2374.9|2377.6|2374.6|2378.1|2375.6|2377.1|2374.5|95
1636065600000|2021-11-04 22:40:00|2377.7|2374.7|2378|2375|2378.2|2375.7|2377.2|2374.6|79
1636065900000|2021-11-04 22:45:00|2377.9|2374.9|2378.2|2375.2|2378.4|2375.8|2377.3|2374.7|61
1636066200000|2021-11-04 22:50:00|2378.1|2375.1|2378.2|2375.2|2378.4|2375.6|2377.6|2375|40
1636066500000|2021-11-04 22:55:00|2378.3|2375.3|2378.7|2375.7|2378.8|2376.2|2377.6|2375.1|75
1636066800000|2021-11-04 23:00:00|2378.6|2375.6|2379.7|2376.7|2379.8|2377.3|2378.3|2375.3|95
1636067100000|2021-11-04 23:05:00|2379.3|2377.3|2379.6|2377.6|2380.7|2378.1|2379.3|2376.9|95
1636067400000|2021-11-04 23:10:00|2379.7|2377.7|2380.3|2377.3|2381|2378.3|2379.7|2377.3|78
1636067700000|2021-11-04 23:15:00|2380.4|2377.4|2380.7|2377.7|2381|2378.2|2379.9|2377.1|117
1636068000000|2021-11-04 23:20:00|2380.8|2377.8|2380.8|2377.8|2381.5|2378.7|2380.3|2377.6|77
1636068300000|2021-11-04 23:25:00|2380.6|2377.6|2380.8|2377.8|2381.2|2378.5|2380.1|2377.6|83
1636068600000|2021-11-04 23:30:00|2380.7|2377.7|2380.8|2377.8|2380.9|2378.4|2380.1|2377.6|60
1636068900000|2021-11-04 23:35:00|2380.6|2377.6|2380.2|2377.2|2380.9|2378.4|2378.3|2375.7|104
1636069200000|2021-11-04 23:40:00|2380.1|2377.1|2380.9|2377.9|2381.2|2378.7|2379.9|2377.1|165
1636069500000|2021-11-04 23:45:00|2381.2|2378.2|2379.7|2376.7|2381.2|2378.4|2379.1|2376.2|159
1636069800000|2021-11-04 23:50:00|2379.9|2376.9|2379.9|2376.9|2381.1|2378.2|2379.2|2376.4|158
1636070100000|2021-11-04 23:55:00|2380.1|2377.1|2379.3|2376.3|2380.1|2377.3|2378.6|2376|124
1636070400000|2021-11-05 00:00:00|2379.2|2376.2|2379.6|2376.6|2379.9|2377.3|2377.5|2374.8|265
1636070700000|2021-11-05 00:05:00|2379.7|2376.7|2381.4|2378.4|2381.8|2379.2|2379.2|2376.7|275
1636071000000|2021-11-05 00:10:00|2381.6|2378.6|2381.2|2378.2|2382.1|2379.7|2380.5|2377.8|265
1636071300000|2021-11-05 00:15:00|2380.6|2378.6|2382.3|2379.3|2382.6|2380.1|2380.2|2377.7|278
1636071600000|2021-11-05 00:20:00|2382.2|2379.2|2382.7|2379.7|2383.7|2381.2|2381.6|2378.9|293
1636071900000|2021-11-05 00:25:00|2382.6|2379.6|2383.7|2380.7|2384.9|2382.3|2381.7|2379|229
1636072200000|2021-11-05 00:30:00|2383.8|2380.8|2380.3|2378.3|2384.6|2382.2|2380.2|2377.8|314
1636072500000|2021-11-05 00:35:00|2380.2|2378.2|2379.7|2376.7|2381.3|2378.7|2379.2|2376.6|217
1636072800000|2021-11-05 00:40:00|2379.8|2376.8|2380.2|2377.2|2380.3|2377.8|2378.7|2376.2|167
1636073100000|2021-11-05 00:45:00|2379.7|2377.7|2378.7|2375.7|2379.9|2377.7|2378.3|2375.6|149
1636073400000|2021-11-05 00:50:00|2378.8|2375.8|2379.2|2377.2|2379.7|2377.3|2378|2375.2|214
1636073700000|2021-11-05 00:55:00|2379.1|2377.1|2381.7|2378.7|2381.7|2379.3|2378.7|2376.2|236
1636074000000|2021-11-05 01:00:00|2381.1|2379.1|2384.7|2381.7|2385.8|2383.7|2381|2378.3|739
1636074300000|2021-11-05 01:05:00|2384.6|2382.6|2388.1|2385.1|2389.6|2387|2384.6|2382.3|626
1636074600000|2021-11-05 01:10:00|2388.2|2385.2|2387.1|2385.1|2388.7|2386.2|2385.2|2382.6|411
1636074900000|2021-11-05 01:15:00|2387|2385|2386.9|2383.9|2388.1|2385.7|2385.5|2383|377
1636075200000|2021-11-05 01:20:00|2386.8|2383.8|2387.9|2384.9|2388.1|2385.6|2384.8|2382.4|435
1636075500000|2021-11-05 01:25:00|2387.7|2384.7|2386.7|2384.7|2388.1|2385.6|2386|2383.4|345
1636075800000|2021-11-05 01:30:00|2386.6|2384.6|2385.6|2383.6|2388|2385.8|2385|2382.7|427
1636076100000|2021-11-05 01:35:00|2385.7|2383.7|2384.3|2382.3|2387|2384.6|2384|2381.7|332
1636076400000|2021-11-05 01:40:00|2384.2|2382.2|2385.1|2383.1|2386.4|2384|2383.7|2381.1|349
1636076700000|2021-11-05 01:45:00|2385.2|2383.2|2384.7|2382.7|2386.5|2384|2384.1|2381.6|424
1636077000000|2021-11-05 01:50:00|2384.6|2382.6|2385.3|2383.3|2386.1|2383.6|2383.5|2381.1|417
1636077300000|2021-11-05 01:55:00|2385.2|2383.2|2389.5|2386.5|2389.7|2387.1|2385|2382.6|443
1636077600000|2021-11-05 02:00:00|2389.4|2386.4|2388.2|2385.2|2389.7|2387.1|2387.9|2385|419
1636077900000|2021-11-05 02:05:00|2388.1|2385.1|2387.8|2384.8|2389.1|2386.4|2387|2384.4|419
1636078200000|2021-11-05 02:10:00|2387.7|2384.7|2386.4|2384.4|2388.2|2385.4|2385.9|2383.4|265
1636078500000|2021-11-05 02:15:00|2386.5|2384.5|2386|2384|2386.9|2384.5|2385.4|2383|175
1636078800000|2021-11-05 02:20:00|2386.1|2384.1|2385.8|2383.8|2386.4|2384.2|2385.3|2382.9|120
1636079100000|2021-11-05 02:25:00|2385.9|2383.9|2386.2|2383.2|2386.5|2384.2|2385.4|2383|140
1636079400000|2021-11-05 02:30:00|2386.4|2383.4|2385.3|2382.3|2386.8|2384.4|2384.9|2382.1|241
1636079700000|2021-11-05 02:35:00|2385.1|2382.1|2385.2|2382.2|2385.9|2383.3|2384.2|2381.7|284
1636080000000|2021-11-05 02:40:00|2385.3|2382.3|2384|2382|2385.4|2383.1|2383.9|2381.6|197
1636080300000|2021-11-05 02:45:00|2383.9|2381.9|2382.9|2379.9|2384.3|2382|2382.1|2379.7|169
1636080600000|2021-11-05 02:50:00|2382.8|2379.8|2382.1|2380.1|2382.9|2380.4|2381.5|2378.7|250
1636080900000|2021-11-05 02:55:00|2382|2380|2383.5|2380.5|2384.3|2381.9|2381.9|2379.4|311
1636081200000|2021-11-05 03:00:00|2383.2|2380.2|2383.4|2380.4|2384.5|2381.9|2382|2379.4|260
1636081500000|2021-11-05 03:05:00|2383.6|2380.6|2383.8|2380.8|2384.6|2382.1|2382.6|2380.1|220
1636081800000|2021-11-05 03:10:00|2383.6|2380.6|2384.8|2381.8|2385|2382.6|2382.9|2380.4|257
1636082100000|2021-11-05 03:15:00|2384.7|2381.7|2384.2|2381.2|2385.2|2382.7|2382.9|2380.4|216
1636082400000|2021-11-05 03:20:00|2384.1|2381.1|2384|2382|2384.9|2382.5|2383.4|2380.8|230
1636082700000|2021-11-05 03:25:00|2383.9|2381.9|2384.2|2381.2|2385|2382.5|2383.7|2380.9|192
1636083000000|2021-11-05 03:30:00|2384.1|2381.1|2384.6|2381.6|2384.8|2382.2|2383.4|2380.6|145
1636083300000|2021-11-05 03:35:00|2384.5|2381.5|2383.5|2380.5|2384.7|2381.9|2383.5|2380.5|144
1636083600000|2021-11-05 03:40:00|2383.3|2381.3|2383.2|2381.2|2384|2381.4|2382.9|2380.1|155
1636083900000|2021-11-05 03:45:00|2383.7|2380.7|2384.3|2381.3|2384.3|2381.6|2382.9|2380.4|156
1636084200000|2021-11-05 03:50:00|2383.9|2381.9|2384.6|2381.6|2384.8|2382.2|2383.7|2381|97
1636084500000|2021-11-05 03:55:00|2384.9|2381.9|2384.7|2381.7|2385.6|2383.2|2384.1|2381.4|123
1636084800000|2021-11-05 04:00:00|2384.9|2381.9|2384.6|2381.6|2385|2382.1|2383.6|2381|177
1636085100000|2021-11-05 04:05:00|2384.8|2381.8|2384.6|2381.6|2385.1|2382.6|2383.9|2381.1|152
1636085400000|2021-11-05 04:10:00|2384.4|2381.4|2385.5|2382.5|2385.5|2382.9|2384|2381.4|129
1636085700000|2021-11-05 04:15:00|2385.4|2382.4|2385|2382|2385.6|2382.9|2384.4|2381.7|126
1636086000000|2021-11-05 04:20:00|2384.9|2381.9|2385.3|2382.3|2385.5|2383|2384.8|2381.9|79
1636086300000|2021-11-05 04:25:00|2385.2|2382.2|2386.5|2383.5|2386.5|2383.7|2384.4|2381.9|210
1636086600000|2021-11-05 04:30:00|2386.4|2383.4|2385.1|2382.1|2386.6|2383.6|2384.6|2382|125
1636086900000|2021-11-05 04:35:00|2385|2382|2385.5|2382.5|2385.9|2383.2|2384.7|2381.9|109
1636087200000|2021-11-05 04:40:00|2385.6|2382.6|2385.6|2382.6|2386.3|2383.7|2385.2|2382.4|141
1636087500000|2021-11-05 04:45:00|2385.4|2382.4|2385.8|2382.8|2386|2383.5|2384.9|2382.4|103
1636087800000|2021-11-05 04:50:00|2385.9|2382.9|2386|2383|2386.2|2383.7|2385.2|2382.5|92
1636088100000|2021-11-05 04:55:00|2386.1|2383.1|2387.5|2384.5|2387.8|2384.8|2385.6|2383|148
1636088400000|2021-11-05 05:00:00|2387.6|2384.6|2389.6|2386.6|2389.8|2387.2|2386.9|2384.4|215
1636088700000|2021-11-05 05:05:00|2389.5|2386.5|2388.7|2385.7|2390|2387.6|2388.4|2385.7|172
1636089000000|2021-11-05 05:10:00|2388.6|2385.6|2388.5|2385.5|2389.2|2386.3|2388|2385.4|139
1636089300000|2021-11-05 05:15:00|2388.4|2385.4|2387.6|2384.6|2388.4|2385.4|2386.5|2383.9|132
1636089600000|2021-11-05 05:20:00|2387.5|2384.5|2385.8|2382.8|2388.4|2385.7|2385.1|2382.4|194
1636089900000|2021-11-05 05:25:00|2385.7|2382.7|2384.1|2381.1|2385.9|2383.3|2383.6|2380.9|194
1636090200000|2021-11-05 05:30:00|2384|2381|2385|2382|2386.2|2383.6|2382.9|2380.4|356
1636090500000|2021-11-05 05:35:00|2385.1|2382.1|2387.4|2385.4|2388.7|2386|2385|2382|363
1636090800000|2021-11-05 05:40:00|2388|2385|2389|2386|2389.8|2386.8|2387|2384.4|274
1636091100000|2021-11-05 05:45:00|2388.9|2385.9|2389.5|2386.5|2390.1|2387.1|2388.9|2385.9|262
1636091400000|2021-11-05 05:50:00|2389.6|2386.6|2388.6|2385.6|2390.9|2387.9|2387.5|2384.8|329
1636091700000|2021-11-05 05:55:00|2388.5|2385.5|2388|2385|2388.9|2386|2386.4|2383.9|282
1636092000000|2021-11-05 06:00:00|2387.8|2384.8|2386.9|2383.9|2388.6|2385.6|2386.4|2383.4|398
1636092300000|2021-11-05 06:05:00|2387|2384|2387|2384|2387.3|2384.7|2385.4|2382.7|365
1636092600000|2021-11-05 06:10:00|2387.2|2384.2|2386|2383|2387.6|2385.1|2385|2382.4|270
1636092900000|2021-11-05 06:15:00|2386.1|2383.1|2389.2|2386.2|2389.6|2387|2385.5|2382.9|342
1636093200000|2021-11-05 06:20:00|2389.3|2386.3|2388|2385|2390.1|2387.4|2387.9|2384.9|364
1636093500000|2021-11-05 06:25:00|2387.8|2384.8|2386.8|2383.8|2389|2386.4|2386.3|2383.3|320
1636093800000|2021-11-05 06:30:00|2386.7|2383.7|2386.2|2383.2|2387|2384.1|2385.1|2382.1|300
1636094100000|2021-11-05 06:35:00|2386.3|2383.3|2387.5|2384.5|2388.1|2385.2|2385|2382.1|386
1636094400000|2021-11-05 06:40:00|2387.6|2384.6|2387.6|2384.6|2388.1|2385.1|2385.9|2382.9|397
1636094700000|2021-11-05 06:45:00|2387.5|2384.5|2386.5|2383.5|2387.6|2384.7|2385.8|2382.8|314
1636095000000|2021-11-05 06:50:00|2386.6|2383.6|2386.8|2383.8|2387.6|2385|2386.1|2383.1|242
1636095300000|2021-11-05 06:55:00|2386.7|2383.7|2385.7|2382.7|2387.1|2384.3|2385.4|2382.5|356
1636095600000|2021-11-05 07:00:00|2386|2383|2389.7|2386.7|2389.7|2387|2384.4|2382|367
1636095900000|2021-11-05 07:05:00|2388.8|2386.8|2389.3|2387.3|2391.9|2389.2|2388.8|2386.4|301
1636096200000|2021-11-05 07:10:00|2389.1|2387.1|2389.5|2386.5|2390|2387.3|2387.6|2385.1|287
1636096500000|2021-11-05 07:15:00|2389.6|2386.6|2388.5|2385.5|2390.3|2387.6|2388|2385.3|335
1636096800000|2021-11-05 07:20:00|2388|2386|2390|2387|2390.2|2387.6|2387.9|2385.4|341
1636097100000|2021-11-05 07:25:00|2389.9|2386.9|2391.6|2388.6|2392.1|2389.4|2389.5|2386.7|263
1636097400000|2021-11-05 07:30:00|2391.7|2388.7|2389.9|2387.9|2391.7|2388.9|2389.8|2386.9|351
1636097700000|2021-11-05 07:35:00|2390|2388|2388.9|2386.9|2391.1|2388.6|2388.5|2385.8|364
1636098000000|2021-11-05 07:40:00|2388.6|2386.6|2389.3|2386.3|2390.3|2387.9|2387.8|2385|247
1636098300000|2021-11-05 07:45:00|2389.4|2386.4|2387.4|2384.4|2391.3|2388.8|2386.8|2383.8|328
1636098600000|2021-11-05 07:50:00|2387|2385|2385.5|2382.5|2387.5|2385|2384.9|2382.1|299
1636098900000|2021-11-05 07:55:00|2385.4|2382.4|2385.4|2382.4|2386.1|2383.6|2384.5|2381.9|370
1636099200000|2021-11-05 08:00:00|2385.3|2382.3|2385.4|2383.4|2386.4|2383.6|2384.6|2382|447
1636099500000|2021-11-05 08:05:00|2385.3|2383.3|2384.7|2381.7|2386.5|2384|2381.9|2379.5|495
1636099800000|2021-11-05 08:10:00|2384.2|2382.2|2388.7|2385.7|2389.2|2386.7|2384|2381.3|601
1636100100000|2021-11-05 08:15:00|2388.8|2385.8|2393.1|2390.1|2393.7|2391.4|2387.6|2384.9|563
1636100400000|2021-11-05 08:20:00|2392.4|2390.4|2394.7|2391.7|2395.2|2392.4|2391.7|2389|592
1636100700000|2021-11-05 08:25:00|2394.6|2391.6|2391.6|2388.6|2395.9|2393.3|2391.3|2388.3|566
1636101000000|2021-11-05 08:30:00|2391.5|2388.5|2390.8|2387.8|2391.6|2388.6|2388.5|2385.5|483
1636101300000|2021-11-05 08:35:00|2390.9|2387.9|2390.4|2387.4|2391.5|2388.5|2389.7|2386.7|509
1636101600000|2021-11-05 08:40:00|2390.5|2387.5|2389.4|2386.4|2391|2388.3|2388.3|2385.6|382
1636101900000|2021-11-05 08:45:00|2389.2|2386.2|2388.9|2385.9|2389.9|2387.5|2388|2385.5|410
1636102200000|2021-11-05 08:50:00|2388.5|2386.5|2389.2|2386.2|2389.5|2386.6|2386.8|2384.6|310
1636102500000|2021-11-05 08:55:00|2389|2386|2385.1|2383.1|2389.2|2386.4|2384.9|2382.2|379
1636102800000|2021-11-05 09:00:00|2385.6|2382.6|2388|2385|2388.1|2385.5|2384.9|2382.5|378
1636103100000|2021-11-05 09:05:00|2388.1|2385.1|2386.3|2383.3|2388.5|2386.1|2384.4|2381.9|403
1636103400000|2021-11-05 09:10:00|2386.4|2383.4|2384.6|2381.6|2386.5|2383.9|2383.6|2380.9|284
1636103700000|2021-11-05 09:15:00|2384.7|2381.7|2385.3|2382.3|2386.1|2383.9|2383.7|2381.1|378
1636104000000|2021-11-05 09:20:00|2385.4|2382.4|2382.9|2379.9|2385.9|2383.2|2382.8|2379.8|458
1636104300000|2021-11-05 09:25:00|2382.8|2379.8|2381.6|2378.6|2383.5|2380.5|2380.9|2378.4|349
1636104600000|2021-11-05 09:30:00|2381.5|2378.5|2382.7|2379.7|2383.5|2380.6|2381|2378.3|317
1636104900000|2021-11-05 09:35:00|2382.8|2379.8|2382.7|2379.7|2382.9|2380.3|2381.6|2379|161
1636105200000|2021-11-05 09:40:00|2382.6|2379.6|2380.2|2377.2|2383.5|2381.1|2379.7|2377|325
1636105500000|2021-11-05 09:45:00|2380.1|2377.1|2381.9|2379.9|2382.1|2380|2378.9|2376.5|253
1636105800000|2021-11-05 09:50:00|2382|2380|2384|2381|2384.1|2381.6|2381.9|2379.9|147
1636106100000|2021-11-05 09:55:00|2384.1|2381.1|2381.5|2379.5|2384.1|2381.6|2380.5|2378|322
1636106400000|2021-11-05 10:00:00|2381.4|2379.4|2379|2377|2381.5|2379.5|2378|2375.8|255
1636106700000|2021-11-05 10:05:00|2378.9|2376.9|2379.5|2377.5|2379.9|2377.5|2377.8|2375.5|249
1636107000000|2021-11-05 10:10:00|2379.4|2377.4|2380.5|2377.5|2380.9|2378.7|2378.9|2376.5|308
1636107300000|2021-11-05 10:15:00|2380.4|2377.4|2378|2376|2380.5|2378.2|2377.3|2374.9|309
1636107600000|2021-11-05 10:20:00|2378.1|2376.1|2378.9|2375.9|2380.5|2377.9|2377.5|2375.3|332
1636107900000|2021-11-05 10:25:00|2379|2376|2376|2373|2379.1|2376.5|2374.8|2372.3|305
1636108200000|2021-11-05 10:30:00|2375.7|2372.7|2376.5|2373.5|2377.1|2374.6|2374.9|2372|328
1636108500000|2021-11-05 10:35:00|2376.6|2373.6|2378.8|2375.8|2379|2376.5|2376|2373.5|197
1636108800000|2021-11-05 10:40:00|2378.9|2375.9|2380.6|2377.6|2380.8|2377.8|2378|2375.7|249
1636109100000|2021-11-05 10:45:00|2380.5|2377.5|2380.5|2378.5|2382.2|2379.2|2380.4|2377.5|261
1636109400000|2021-11-05 10:50:00|2380.6|2378.6|2380.5|2378.5|2381.6|2378.9|2380.3|2377.4|276
1636109700000|2021-11-05 10:55:00|2380.6|2378.6|2381|2378|2381.1|2378.6|2379.4|2376.6|230
1636110000000|2021-11-05 11:00:00|2380.9|2377.9|2381|2378|2382.2|2379.5|2379.9|2377.4|288
1636110300000|2021-11-05 11:05:00|2381.1|2378.1|2379.8|2376.8|2382.6|2380|2379.2|2376.6|242
1636110600000|2021-11-05 11:10:00|2379.9|2376.9|2378.1|2375.1|2380|2377.6|2375.8|2373.3|389
1636110900000|2021-11-05 11:15:00|2378.2|2375.2|2377.2|2374.2|2378.2|2375.6|2375.1|2372.6|362
1636111200000|2021-11-05 11:20:00|2377.1|2374.1|2378.3|2376.3|2378.5|2376.4|2376.4|2374|303
1636111500000|2021-11-05 11:25:00|2378|2376|2377.1|2375.1|2380|2378|2377.1|2374.8|347
1636111800000|2021-11-05 11:30:00|2377.2|2375.2|2380|2378|2380.7|2378|2375.7|2373.2|374
1636112100000|2021-11-05 11:35:00|2380.1|2378.1|2382.1|2380.1|2383|2380.7|2378.2|2375.7|319
1636112400000|2021-11-05 11:40:00|2382.2|2380.2|2380.3|2378.3|2383.1|2380.6|2379.2|2376.7|340
1636112700000|2021-11-05 11:45:00|2380.2|2378.2|2380.4|2377.4|2381|2378.6|2379.2|2376.7|275
1636113000000|2021-11-05 11:50:00|2380|2378|2381.1|2379.1|2383.5|2380.9|2379.9|2377.2|374
1636113300000|2021-11-05 11:55:00|2381.3|2379.3|2383.1|2380.1|2384.4|2381.6|2380.5|2378.2|293
1636113600000|2021-11-05 12:00:00|2383.3|2380.3|2383.7|2381.7|2385.2|2383|2381.4|2378.7|479
1636113900000|2021-11-05 12:05:00|2383.8|2381.8|2384.8|2382.8|2385.5|2383|2383.2|2380.9|376
1636114200000|2021-11-05 12:10:00|2385.4|2382.4|2380.5|2378.5|2385.4|2383|2379|2376.8|395
1636114500000|2021-11-05 12:15:00|2380.6|2378.6|2381.3|2378.3|2384.3|2381.8|2379.8|2377.3|470
1636114800000|2021-11-05 12:20:00|2381.2|2378.2|2381.3|2379.3|2383.9|2381.1|2378.2|2376.1|537
1636115100000|2021-11-05 12:25:00|2381.4|2378.4|2377.5|2374.5|2381.5|2379.3|2375|2372.2|610
1636115400000|2021-11-05 12:30:00|2378.7|2375.7|2373.4|2370.4|2383.6|2378.3|2364.1|2360.1|1767
1636115700000|2021-11-05 12:35:00|2373.5|2370.5|2380.7|2377.7|2388.5|2385.5|2373.5|2370.5|1830
1636116000000|2021-11-05 12:40:00|2380.8|2377.8|2376.6|2373.6|2382|2379|2373.4|2370.6|1411
1636116300000|2021-11-05 12:45:00|2376.5|2373.5|2380.4|2377.4|2385.1|2382.6|2374.9|2371.9|1053
1636116600000|2021-11-05 12:50:00|2380.3|2377.3|2379.6|2377.6|2380.4|2377.8|2375|2372.4|910
1636116900000|2021-11-05 12:55:00|2379.5|2377.5|2378|2375|2385.4|2382.6|2377.1|2374.6|952
1636117200000|2021-11-05 13:00:00|2378.2|2375.2|2387.4|2385.4|2387.9|2385.5|2375.2|2372.7|1230
1636117500000|2021-11-05 13:05:00|2387.2|2385.2|2383.7|2381.7|2388.1|2385.6|2380.4|2378.1|972
1636117800000|2021-11-05 13:10:00|2383.8|2381.8|2386.1|2384.1|2389.2|2387.2|2381.4|2379|1135
1636118100000|2021-11-05 13:15:00|2386|2384|2385.3|2383.3|2390.5|2388.3|2384.2|2381.9|1132
1636118400000|2021-11-05 13:20:00|2385.4|2383.4|2383.8|2381.8|2387.3|2384.8|2382.8|2380.2|987
1636118700000|2021-11-05 13:25:00|2383.7|2381.7|2406.8|2403.8|2407.5|2404.9|2383.3|2380.7|1354
1636119000000|2021-11-05 13:30:00|2406.4|2404.4|2399.6|2396.6|2408.5|2405.7|2396.4|2393.4|1515
1636119300000|2021-11-05 13:35:00|2399.3|2396.3|2397.7|2394.7|2400.8|2397.8|2396|2393.2|1189
1636119600000|2021-11-05 13:40:00|2397.5|2394.5|2397.5|2394.5|2400.9|2398.3|2394.4|2391.4|1133
1636119900000|2021-11-05 13:45:00|2397.3|2394.3|2394|2391|2398.3|2395.3|2390.4|2387.4|941
1636120200000|2021-11-05 13:50:00|2394.5|2391.5|2390.6|2387.6|2394.9|2391.9|2388.1|2385.1|986
1636120500000|2021-11-05 13:55:00|2390.7|2387.7|2390.6|2387.6|2393.8|2391.2|2387.5|2384.5|977
1636120800000|2021-11-05 14:00:00|2390.7|2387.7|2393.6|2390.6|2397.5|2394.5|2389|2386.8|954
1636121100000|2021-11-05 14:05:00|2393.7|2390.7|2386.5|2383.5|2394.6|2391.6|2383.4|2380.4|1051
1636121400000|2021-11-05 14:10:00|2386.6|2383.6|2384.3|2381.3|2387.2|2384.2|2382.1|2379.1|1034
1636121700000|2021-11-05 14:15:00|2384.4|2381.4|2384.5|2381.5|2386|2383|2381.6|2379|918
1636122000000|2021-11-05 14:20:00|2384.3|2381.3|2387.4|2384.4|2388.3|2385.3|2381.7|2379.1|1025
1636122300000|2021-11-05 14:25:00|2387.6|2384.6|2387.4|2384.4|2389.9|2386.9|2385.9|2382.9|848
1636122600000|2021-11-05 14:30:00|2387.3|2384.3|2389.2|2386.2|2390.5|2387.5|2386.7|2383.9|669
1636122900000|2021-11-05 14:35:00|2389.3|2386.3|2389.7|2386.7|2390|2387.1|2386.4|2383.5|712
1636123200000|2021-11-05 14:40:00|2389.8|2386.8|2389|2386|2392.4|2389.9|2387.9|2385.5|557
1636123500000|2021-11-05 14:45:00|2389.1|2386.1|2392.2|2389.2|2392.4|2389.8|2388.4|2385.5|630
1636123800000|2021-11-05 14:50:00|2392.4|2389.4|2394.8|2391.8|2396.1|2393.1|2391.9|2389.3|726
1636124100000|2021-11-05 14:55:00|2394.9|2391.9|2396.8|2393.8|2398.8|2395.8|2394.5|2391.8|665
1636124400000|2021-11-05 15:00:00|2396.7|2393.7|2397.2|2394.2|2399.7|2396.9|2396.7|2393.7|596
1636124700000|2021-11-05 15:05:00|2397.3|2394.3|2398.8|2395.8|2399|2396.3|2395.9|2392.9|554
1636125000000|2021-11-05 15:10:00|2398.7|2395.7|2402|2399|2402.3|2399.8|2398.1|2395.1|585
1636125300000|2021-11-05 15:15:00|2402.1|2399.1|2401.4|2398.4|2402.7|2400.2|2399.5|2396.5|706
1636125600000|2021-11-05 15:20:00|2401.5|2398.5|2402.6|2399.6|2404|2401|2398.8|2395.8|677
1636125900000|2021-11-05 15:25:00|2402.5|2399.5|2406.8|2403.8|2407.9|2405.6|2402.5|2399.5|768
1636126200000|2021-11-05 15:30:00|2406.5|2404.5|2410.2|2407.2|2410.2|2408.2|2403.5|2401.1|947
1636126500000|2021-11-05 15:35:00|2410.3|2407.3|2411.9|2408.9|2412|2409|2408.3|2405.5|796
1636126800000|2021-11-05 15:40:00|2412.1|2409.1|2409.4|2407.4|2414.6|2411.6|2408.8|2405.8|828
1636127100000|2021-11-05 15:45:00|2409.3|2407.3|2404.8|2401.8|2409.9|2407.6|2404.8|2401.8|862
1636127400000|2021-11-05 15:50:00|2404.9|2401.9|2405.7|2402.7|2407.8|2404.8|2403.1|2400.5|805
1636127700000|2021-11-05 15:55:00|2405.8|2402.8|2403.8|2401.8|2406.3|2403.3|2402.2|2399.5|721
1636128000000|2021-11-05 16:00:00|2404.2|2401.2|2406.2|2403.2|2406.8|2403.8|2404|2401|554
1636128300000|2021-11-05 16:05:00|2406.3|2403.3|2402.7|2400.7|2406.9|2404.2|2401.2|2398.3|641
1636128600000|2021-11-05 16:10:00|2402.8|2400.8|2403.7|2400.7|2406.5|2403.9|2401.3|2398.8|576
1636128900000|2021-11-05 16:15:00|2403.8|2400.8|2405.8|2402.8|2406.7|2403.7|2403.5|2400.8|530
1636129200000|2021-11-05 16:20:00|2405.7|2402.7|2407.7|2404.7|2407.7|2404.9|2404.5|2402|556
1636129500000|2021-11-05 16:25:00|2407.2|2405.2|2406.7|2404.7|2411.5|2408.7|2406.6|2404.1|612
1636129800000|2021-11-05 16:30:00|2406.8|2404.8|2406.1|2403.1|2408.1|2405.6|2405|2402.4|455
1636130100000|2021-11-05 16:35:00|2406|2403|2406.7|2403.7|2406.7|2404.1|2404|2401.5|419
1636130400000|2021-11-05 16:40:00|2406.4|2404.4|2407.9|2404.9|2408.3|2405.7|2406.1|2403.4|317
1636130700000|2021-11-05 16:45:00|2407.8|2404.8|2406.8|2404.8|2408|2405.2|2405.8|2403.4|415
1636131000000|2021-11-05 16:50:00|2406.9|2404.9|2407.8|2405.8|2408.5|2406.3|2406.5|2404|384
1636131300000|2021-11-05 16:55:00|2407.7|2405.7|2407.2|2405.2|2408.2|2406|2405.5|2402.7|341
1636131600000|2021-11-05 17:00:00|2407.1|2405.1|2403.1|2401.1|2407.4|2405.2|2403|2400.5|377
1636131900000|2021-11-05 17:05:00|2403.7|2400.7|2403.3|2401.3|2405.7|2403.4|2402.9|2400.5|265
1636132200000|2021-11-05 17:10:00|2404|2401|2402.7|2400.7|2404.4|2401.9|2401.6|2399.3|351
1636132500000|2021-11-05 17:15:00|2402.8|2400.8|2403.7|2401.7|2404.6|2402.4|2402.5|2400|323
1636132800000|2021-11-05 17:20:00|2404.3|2402.3|2409.9|2407.9|2410.7|2408.1|2404.1|2401.7|426
1636133100000|2021-11-05 17:25:00|2410.6|2407.6|2409.3|2407.3|2411.4|2408.9|2408.7|2406.4|431
1636133400000|2021-11-05 17:30:00|2409.2|2407.2|2410.1|2408.1|2410.4|2408.2|2408.7|2406.3|301
1636133700000|2021-11-05 17:35:00|2410|2408|2409.8|2407.8|2410.6|2408.2|2409.4|2406.7|250
1636134000000|2021-11-05 17:40:00|2410.4|2407.4|2408.4|2406.4|2410.5|2408.1|2408.1|2406.1|237
1636134300000|2021-11-05 17:45:00|2408.5|2406.5|2409.9|2407.9|2410.2|2408.2|2408.2|2406|215
1636134600000|2021-11-05 17:50:00|2409.8|2407.8|2411.2|2409.2|2412.2|2409.5|2409.7|2407.4|225
1636134900000|2021-11-05 17:55:00|2411.3|2409.3|2410.6|2408.6|2412.1|2409.5|2410.4|2408|238
1636135200000|2021-11-05 18:00:00|2410.5|2408.5|2410|2408|2411.8|2409.2|2409.9|2407.4|236
1636135500000|2021-11-05 18:05:00|2410.1|2408.1|2410.1|2408.1|2411.2|2408.7|2409.5|2407.2|237
1636135800000|2021-11-05 18:10:00|2410.2|2408.2|2410.5|2408.5|2411.5|2409.2|2409.2|2406.7|248
1636136100000|2021-11-05 18:15:00|2410.6|2408.6|2411|2409|2412.1|2410.1|2410.3|2408|230
1636136400000|2021-11-05 18:20:00|2411.1|2409.1|2413.3|2410.3|2414|2411.4|2410.9|2408.9|310
1636136700000|2021-11-05 18:25:00|2412.8|2410.8|2412.9|2410.9|2413.5|2411|2411.7|2409.3|294
1636137000000|2021-11-05 18:30:00|2412.8|2410.8|2412.8|2410.8|2413.3|2411.1|2412|2409.7|206
1636137300000|2021-11-05 18:35:00|2412.9|2410.9|2412.4|2410.4|2413.3|2411.1|2411.5|2408.9|229
1636137600000|2021-11-05 18:40:00|2412.5|2410.5|2412.6|2409.6|2413.1|2411|2411.8|2409.5|161
1636137900000|2021-11-05 18:45:00|2412.7|2409.7|2412|2409|2413|2410.6|2411.4|2408.9|199
1636138200000|2021-11-05 18:50:00|2411.3|2409.3|2412.7|2409.7|2412.8|2410.2|2411.1|2408.7|286
1636138500000|2021-11-05 18:55:00|2412.6|2409.6|2412.9|2409.9|2413.8|2411.3|2412|2409.5|316
1636138800000|2021-11-05 19:00:00|2413.1|2410.1|2412.4|2410.4|2413.5|2410.5|2410.6|2407.9|262
1636139100000|2021-11-05 19:05:00|2412.3|2410.3|2413.2|2410.2|2413.3|2410.9|2411.3|2408.5|307
1636139400000|2021-11-05 19:10:00|2413.3|2410.3|2413.1|2410.1|2413.3|2410.9|2412.1|2409.5|193
1636139700000|2021-11-05 19:15:00|2413|2410|2412.8|2410.8|2413.3|2410.8|2411.5|2408.5|224
1636140000000|2021-11-05 19:20:00|2412.7|2410.7|2413.7|2410.7|2413.7|2411.4|2412.2|2409.5|180
1636140300000|2021-11-05 19:25:00|2413.6|2410.6|2414|2412|2414.7|2412|2412.9|2410.2|216
1636140600000|2021-11-05 19:30:00|2413.9|2411.9|2414.7|2411.7|2415.1|2412.2|2413.4|2410.9|245
1636140900000|2021-11-05 19:35:00|2414.6|2411.6|2414.3|2411.3|2416.5|2413.5|2414.2|2411.3|194
1636141200000|2021-11-05 19:40:00|2414.4|2411.4|2416|2413|2416.1|2413.1|2414.3|2411.3|216
1636141500000|2021-11-05 19:45:00|2416.1|2413.1|2416.7|2413.7|2417.3|2414.3|2415.7|2412.7|235
1636141800000|2021-11-05 19:50:00|2416.6|2413.6|2415.7|2412.7|2416.6|2413.6|2415.1|2412.1|239
1636142100000|2021-11-05 19:55:00|2415.6|2412.6|2415|2412|2416.3|2413.6|2414.6|2411.9|272
1636142400000|2021-11-05 20:00:00|2414.8|2411.8|2413.9|2410.9|2414.9|2412.4|2413.4|2410.7|156
1636142700000|2021-11-05 20:05:00|2414|2411|2414.5|2411.5|2415|2412.6|2413.8|2410.8|83
1636143000000|2021-11-05 20:10:00|2414.6|2411.6|2414.2|2411.2|2414.7|2412.1|2413.8|2410.8|81
1636143300000|2021-11-05 20:15:00|2414.3|2411.3|2414.4|2411.4|2415|2412.6|2414.2|2411.2|74
1636143600000|2021-11-05 20:20:00|2414.5|2411.5|2415|2412|2415.5|2412.5|2414.3|2411.3|95
1636143900000|2021-11-05 20:25:00|2414.9|2411.9|2416.4|2413.4|2416.8|2413.8|2414.7|2411.7|111
1636144200000|2021-11-05 20:30:00|2416.5|2413.5|2416.3|2413.3|2417.5|2414.9|2416.2|2413.2|91
1636144500000|2021-11-05 20:35:00|2416.2|2413.2|2415.2|2412.2|2416.2|2413.2|2415|2412|73
1636144800000|2021-11-05 20:40:00|2415.1|2412.1|2416.9|2413.9|2417|2414|2415.1|2412.1|86
1636145100000|2021-11-05 20:45:00|2416.7|2413.7|2416.9|2413.9|2417.4|2414.4|2415.8|2412.8|148
1636145400000|2021-11-05 20:50:00|2416.8|2413.8|2417|2414|2418.2|2415.2|2416.7|2413.7|159
1636145700000|2021-11-05 20:55:00|2416.8|2413.8|2421.7|2409.8|2421.7|2415.2|2415.8|2408.9|151
1636326000000|2021-11-07 23:00:00|2419.2|2416.2|2416.2|2413.2|2419.9|2416.4|2413|2409.4|504
1636326300000|2021-11-07 23:05:00|2416.3|2413.3|2418.2|2415.2|2419.5|2415.6|2415.4|2411.5|436
1636326600000|2021-11-07 23:10:00|2418.1|2415.1|2417.5|2414.5|2419.4|2416.4|2417.3|2414.3|188
1636326900000|2021-11-07 23:15:00|2417.3|2414.3|2415.9|2412.9|2417.7|2414.7|2415|2412|164
1636327200000|2021-11-07 23:20:00|2415.8|2412.8|2415.4|2412.4|2416.4|2413.4|2415.2|2412.2|158
1636327500000|2021-11-07 23:25:00|2415.5|2412.5|2416.1|2413.1|2416.7|2413.7|2415|2412|249
1636327800000|2021-11-07 23:30:00|2416|2413|2417.6|2414.6|2418.5|2415.5|2415|2412|182
1636328100000|2021-11-07 23:35:00|2417.4|2414.4|2418.3|2415.3|2418.4|2415.5|2417|2414.2|149
1636328400000|2021-11-07 23:40:00|2418.2|2415.2|2417|2414|2418.3|2415.3|2416.9|2413.9|140
1636328700000|2021-11-07 23:45:00|2417.1|2414.1|2416.9|2413.9|2417.1|2414.1|2415.6|2412.6|193
1636329000000|2021-11-07 23:50:00|2416.8|2413.8|2416|2413|2417.2|2414.2|2415.9|2412.9|118
1636329300000|2021-11-07 23:55:00|2415.9|2412.9|2414.4|2411.4|2416|2413|2414.4|2411.4|143
1636329600000|2021-11-08 00:00:00|2414.5|2411.5|2413.5|2410.5|2415.1|2412.1|2413.5|2410.5|198
1636329900000|2021-11-08 00:05:00|2413.6|2410.6|2412.4|2409.4|2413.7|2410.7|2411.5|2408.9|232
1636330200000|2021-11-08 00:10:00|2412.5|2409.5|2411|2408|2412.7|2409.7|2410.5|2407.5|157
1636330500000|2021-11-08 00:15:00|2411.1|2408.1|2411.1|2408.1|2411.2|2408.2|2410.6|2407.6|102
1636330800000|2021-11-08 00:20:00|2411.2|2408.2|2410.8|2407.8|2411.3|2408.3|2410|2407|153
1636331100000|2021-11-08 00:25:00|2410.9|2407.9|2409.5|2406.5|2411.3|2408.3|2408.7|2406|212
1636331400000|2021-11-08 00:30:00|2409.1|2406.1|2409.5|2407.5|2410.9|2407.9|2408.9|2405.9|188
1636331700000|2021-11-08 00:35:00|2409.4|2407.4|2409.6|2406.6|2410.9|2407.9|2409.1|2406.1|177
1636332000000|2021-11-08 00:40:00|2409.4|2406.4|2410|2407|2410.2|2407.5|2408.9|2406.1|205
1636332300000|2021-11-08 00:45:00|2409.9|2406.9|2409.8|2406.8|2410.4|2407.4|2409.1|2406.1|235
1636332600000|2021-11-08 00:50:00|2409.7|2406.7|2408.2|2405.2|2409.9|2407.3|2407.2|2404.5|309
1636332900000|2021-11-08 00:55:00|2408.3|2405.3|2407.9|2404.9|2408.8|2405.8|2407.1|2404.1|298
1636333200000|2021-11-08 01:00:00|2407.8|2404.8|2417|2414|2418.3|2415.3|2407.5|2404.5|962
1636333500000|2021-11-08 01:05:00|2417.3|2414.3|2430.4|2427.4|2431.6|2428.6|2417|2414|1176
1636333800000|2021-11-08 01:10:00|2430.3|2427.3|2426|2423|2430.5|2427.5|2423.3|2420.3|840
1636334100000|2021-11-08 01:15:00|2426.1|2423.1|2428.2|2425.2|2432.1|2429.4|2424.9|2421.9|874
1636334400000|2021-11-08 01:20:00|2428.1|2425.1|2428.3|2425.3|2430.7|2428.6|2427.2|2424.4|698
1636334700000|2021-11-08 01:25:00|2428.6|2425.6|2427.5|2424.5|2429.1|2426.1|2426|2423|546
1636335000000|2021-11-08 01:30:00|2427.4|2424.4|2425.5|2422.5|2427.6|2424.6|2425.2|2422.2|585
1636335300000|2021-11-08 01:35:00|2425.4|2422.4|2423.6|2420.6|2425.5|2422.6|2422.1|2419.5|568
1636335600000|2021-11-08 01:40:00|2423.7|2420.7|2426|2423|2426.1|2423.6|2423.2|2420.2|396
1636335900000|2021-11-08 01:45:00|2426.1|2423.1|2423.4|2420.4|2426.2|2423.2|2423|2420|478
1636336200000|2021-11-08 01:50:00|2423.5|2420.5|2421.8|2418.8|2423.9|2421.1|2421|2418.3|470
1636336500000|2021-11-08 01:55:00|2421.9|2418.9|2420.8|2418.8|2422.4|2419.9|2420.1|2417.3|508
1636336800000|2021-11-08 02:00:00|2421.1|2418.1|2422.1|2419.1|2424.5|2421.6|2420.3|2417.6|555
1636337100000|2021-11-08 02:05:00|2422|2419|2423.2|2421.2|2424.3|2421.3|2421.6|2418.6|461
1636337400000|2021-11-08 02:10:00|2423.5|2420.5|2423.2|2420.2|2424.2|2421.2|2422.5|2419.5|365
1636337700000|2021-11-08 02:15:00|2423.3|2420.3|2423.8|2420.8|2424.5|2421.7|2422.4|2419.8|322
1636338000000|2021-11-08 02:20:00|2423.9|2420.9|2423.9|2420.9|2424.7|2421.8|2423.1|2420.2|336
1636338300000|2021-11-08 02:25:00|2424|2421|2424.2|2421.2|2425|2422|2423.6|2420.6|215
1636338600000|2021-11-08 02:30:00|2424|2421|2425.9|2422.9|2426.1|2423.4|2422.9|2420.3|476
1636338900000|2021-11-08 02:35:00|2426.1|2423.1|2425.2|2422.2|2427.1|2424.1|2425|2422|321
1636339200000|2021-11-08 02:40:00|2425.3|2422.3|2426.8|2423.8|2427.2|2424.2|2424.6|2421.6|301
1636339500000|2021-11-08 02:45:00|2426.7|2423.7|2426.7|2423.7|2427.8|2424.9|2426|2423|262
1636339800000|2021-11-08 02:50:00|2426.8|2423.8|2425.2|2422.2|2426.9|2423.9|2424.2|2421.3|280
1636340100000|2021-11-08 02:55:00|2425.1|2422.1|2426|2423|2426.3|2423.3|2424.3|2421.8|314
1636340400000|2021-11-08 03:00:00|2425.8|2422.8|2424.7|2421.7|2426.7|2424|2424.6|2421.6|259
1636340700000|2021-11-08 03:05:00|2424.8|2421.8|2424.8|2421.8|2425.6|2422.6|2423.9|2421.2|209
1636341000000|2021-11-08 03:10:00|2425|2422|2423.8|2420.8|2425.4|2422.5|2423.7|2420.7|269
1636341300000|2021-11-08 03:15:00|2423.7|2420.7|2424|2421|2424.2|2421.5|2423|2420|321
1636341600000|2021-11-08 03:20:00|2423.9|2420.9|2424.6|2421.6|2425.3|2422.3|2423.3|2420.4|226
1636341900000|2021-11-08 03:25:00|2424.7|2421.7|2424.4|2421.4|2424.8|2421.8|2423.6|2420.6|244
1636342200000|2021-11-08 03:30:00|2424.6|2421.6|2423.9|2420.9|2424.6|2421.8|2422.7|2419.7|187
1636342500000|2021-11-08 03:35:00|2423.8|2420.8|2424.2|2421.2|2424.4|2421.4|2423.2|2420.3|154
1636342800000|2021-11-08 03:40:00|2424|2421|2423.4|2420.4|2424.3|2421.5|2423.2|2420.2|148
1636343100000|2021-11-08 03:45:00|2423.5|2420.5|2423.5|2420.5|2424|2421|2422.7|2419.7|155
1636343400000|2021-11-08 03:50:00|2423.6|2420.6|2424.7|2421.7|2424.8|2421.8|2423.3|2420.3|121
1636343700000|2021-11-08 03:55:00|2424.6|2421.6|2425.7|2422.7|2425.8|2423|2424.5|2421.5|114
1636344000000|2021-11-08 04:00:00|2425.6|2422.6|2427.5|2424.5|2427.8|2424.9|2425.4|2422.4|265
1636344300000|2021-11-08 04:05:00|2427.6|2424.6|2428.5|2425.5|2428.6|2426.1|2426.9|2423.9|186
1636344600000|2021-11-08 04:10:00|2428.6|2425.6|2427.6|2424.6|2428.9|2426.1|2427.3|2424.4|155
1636344900000|2021-11-08 04:15:00|2427.5|2424.5|2426.5|2423.5|2427.6|2424.6|2426|2423|150
1636345200000|2021-11-08 04:20:00|2426.4|2423.4|2427.3|2424.3|2427.7|2424.8|2425|2422|166
1636345500000|2021-11-08 04:25:00|2427.4|2424.4|2428.2|2425.2|2428.5|2425.8|2427.3|2424.3|124
1636345800000|2021-11-08 04:30:00|2428.1|2425.1|2426.9|2423.9|2428.2|2425.2|2426.6|2423.6|109
1636346100000|2021-11-08 04:35:00|2427|2424|2427.4|2424.4|2427.9|2424.9|2426.8|2423.8|95
1636346400000|2021-11-08 04:40:00|2427.5|2424.5|2429.5|2426.5|2429.6|2426.6|2427.3|2424.3|117
1636346700000|2021-11-08 04:45:00|2429.4|2426.4|2427.9|2424.9|2429.5|2426.9|2427.2|2424.8|238
1636347000000|2021-11-08 04:50:00|2428|2425|2429.2|2426.2|2429.4|2426.4|2427.6|2424.6|189
1636347300000|2021-11-08 04:55:00|2429.1|2426.1|2429.6|2426.6|2430|2427.6|2429.1|2426.1|143
1636347600000|2021-11-08 05:00:00|2429.7|2426.7|2429.9|2426.9|2430|2427|2429.1|2426.1|148
1636347900000|2021-11-08 05:05:00|2429.8|2426.8|2429.7|2426.7|2430.4|2427.6|2429.6|2426.6|167
1636348200000|2021-11-08 05:10:00|2429.9|2426.9|2431|2428|2431.1|2428.2|2429.4|2426.8|180
1636348500000|2021-11-08 05:15:00|2431.1|2428.1|2430.1|2427.1|2431.3|2428.5|2429.3|2426.8|192
1636348800000|2021-11-08 05:20:00|2430|2427|2429.9|2427.9|2430.2|2428|2429.3|2426.4|188
1636349100000|2021-11-08 05:25:00|2430.6|2427.6|2430.3|2427.3|2430.9|2427.9|2429.4|2426.6|195
1636349400000|2021-11-08 05:30:00|2430.4|2427.4|2428.9|2425.9|2431.2|2428.2|2427.2|2424.2|505
1636349700000|2021-11-08 05:35:00|2429|2426|2427.5|2424.5|2429.4|2426.6|2427.3|2424.3|326
1636350000000|2021-11-08 05:40:00|2427.6|2424.6|2426.9|2423.9|2428.2|2425.2|2426.8|2423.8|284
1636350300000|2021-11-08 05:45:00|2427|2424|2427.6|2424.6|2428|2425|2426.2|2423.7|270
1636350600000|2021-11-08 05:50:00|2427.5|2424.5|2430.6|2427.6|2430.7|2427.8|2427|2424|317
1636350900000|2021-11-08 05:55:00|2430.5|2427.5|2432.1|2429.1|2432.6|2429.6|2430.4|2427.4|293
1636351200000|2021-11-08 06:00:00|2432.2|2429.2|2431.1|2428.1|2433|2430.5|2429.1|2426.1|327
1636351500000|2021-11-08 06:05:00|2431|2428|2429.8|2426.8|2431.6|2428.6|2429|2426.5|260
1636351800000|2021-11-08 06:10:00|2429.1|2427.1|2430.6|2427.6|2431.6|2428.6|2429.1|2426.5|355
1636352100000|2021-11-08 06:15:00|2430.7|2427.7|2430.2|2427.2|2431.4|2428.4|2429|2426|368
1636352400000|2021-11-08 06:20:00|2430.1|2427.1|2430.4|2427.4|2431.2|2428.2|2429.3|2426.4|274
1636352700000|2021-11-08 06:25:00|2430.5|2427.5|2426.5|2423.5|2430.7|2427.7|2425.3|2422.3|475
1636353000000|2021-11-08 06:30:00|2426.3|2423.3|2424.5|2421.5|2426.6|2423.6|2422.4|2419.4|576
1636353300000|2021-11-08 06:35:00|2424.6|2421.6|2424|2421|2425.6|2422.6|2422|2419.2|406
1636353600000|2021-11-08 06:40:00|2424.1|2421.1|2422.8|2419.8|2424.8|2421.8|2422.7|2419.7|370
1636353900000|2021-11-08 06:45:00|2422.9|2419.9|2422.3|2419.3|2423.3|2420.3|2421.9|2418.9|289
1636354200000|2021-11-08 06:50:00|2422.2|2419.2|2421.1|2418.1|2422.5|2419.5|2420.9|2417.9|365
1636354500000|2021-11-08 06:55:00|2421|2418|2421.6|2418.6|2421.9|2418.9|2420.3|2417.3|382
1636354800000|2021-11-08 07:00:00|2421.5|2418.5|2421.4|2418.4|2423.4|2420.9|2420.3|2417.8|310
1636355100000|2021-11-08 07:05:00|2421.3|2418.3|2420.9|2417.9|2422.1|2419.4|2420.7|2417.7|201
1636355400000|2021-11-08 07:10:00|2421|2418|2418.3|2415.3|2421.2|2418.2|2416.9|2414.3|333
1636355700000|2021-11-08 07:15:00|2418.4|2415.4|2419.9|2416.9|2420.7|2417.9|2418.3|2415.3|376
1636356000000|2021-11-08 07:20:00|2420|2417|2422|2419|2422.2|2419.2|2420|2417|208
1636356300000|2021-11-08 07:25:00|2421.9|2418.9|2422.6|2419.6|2423.1|2420.4|2421.5|2418.5|290
1636356600000|2021-11-08 07:30:00|2422.8|2419.8|2420.4|2417.4|2423.2|2420.6|2419.7|2416.9|387
1636356900000|2021-11-08 07:35:00|2420.3|2417.3|2418.7|2415.7|2420.6|2417.6|2417.6|2414.8|303
1636357200000|2021-11-08 07:40:00|2418.8|2415.8|2419.7|2417.7|2421|2418.3|2417.6|2415.2|302
1636357500000|2021-11-08 07:45:00|2419.8|2417.8|2421.9|2418.9|2422.2|2419.2|2419.6|2417.3|275
1636357800000|2021-11-08 07:50:00|2421.8|2418.8|2418.9|2416.9|2421.9|2419.2|2418.6|2416.3|302
1636358100000|2021-11-08 07:55:00|2420|2417|2421.4|2418.4|2422.4|2419.8|2419.8|2417|391
1636358400000|2021-11-08 08:00:00|2421.5|2418.5|2424.4|2421.4|2424.7|2422.2|2420.3|2417.7|428
1636358700000|2021-11-08 08:05:00|2424.3|2421.3|2422.7|2419.7|2425.1|2422.6|2420.1|2417.7|549
1636359000000|2021-11-08 08:10:00|2422.5|2419.5|2420.6|2417.6|2423.7|2421.1|2419.6|2417.1|451
1636359300000|2021-11-08 08:15:00|2420.7|2417.7|2420.7|2418.7|2421.7|2419.3|2419.6|2417.1|433
1636359600000|2021-11-08 08:20:00|2420.6|2418.6|2417.5|2415.5|2421|2418.6|2416.1|2413.5|583
1636359900000|2021-11-08 08:25:00|2417.4|2415.4|2417.8|2414.8|2419.8|2417.4|2416.9|2414.5|494
1636360200000|2021-11-08 08:30:00|2417.7|2414.7|2418.3|2415.3|2418.8|2415.9|2416.4|2413.9|460
1636360500000|2021-11-08 08:35:00|2418.4|2415.4|2416.8|2413.8|2419.1|2416.3|2415.7|2413.2|484
1636360800000|2021-11-08 08:40:00|2416.6|2413.6|2416.6|2414.6|2417.7|2415.1|2415.6|2413.2|357
1636361100000|2021-11-08 08:45:00|2416.7|2414.7|2417.3|2415.3|2418.3|2415.8|2416.5|2414.2|222
1636361400000|2021-11-08 08:50:00|2417.2|2415.2|2416.7|2413.7|2418.9|2416.4|2415.9|2413.6|357
1636361700000|2021-11-08 08:55:00|2416.8|2413.8|2415.8|2412.8|2417|2414.5|2414.1|2411.5|459
1636362000000|2021-11-08 09:00:00|2415.7|2412.7|2414.3|2412.3|2415.9|2413.3|2414.1|2411.8|338
1636362300000|2021-11-08 09:05:00|2414.4|2412.4|2417.2|2414.2|2417.3|2414.7|2413.2|2410.8|461
1636362600000|2021-11-08 09:10:00|2417.3|2414.3|2418.6|2415.6|2418.6|2415.8|2416.4|2413.6|287
1636362900000|2021-11-08 09:15:00|2418.7|2415.7|2421.1|2418.1|2421.8|2419.3|2418.1|2415.6|394
1636363200000|2021-11-08 09:20:00|2421.2|2418.2|2418.7|2416.7|2421.2|2418.5|2418.6|2416.2|289
1636363500000|2021-11-08 09:25:00|2418.8|2416.8|2418.8|2416.8|2419.8|2417.3|2418.5|2415.8|163
1636363800000|2021-11-08 09:30:00|2418.7|2416.7|2417.1|2415.1|2418.8|2416.8|2416.9|2414.4|262
1636364100000|2021-11-08 09:35:00|2417.2|2415.2|2420.9|2418.9|2421.5|2419|2417.1|2414.7|420
1636364400000|2021-11-08 09:40:00|2421|2419|2417.6|2415.6|2422.4|2420|2417.4|2415|490
1636364700000|2021-11-08 09:45:00|2417.3|2415.3|2415.9|2413.9|2418.2|2416.2|2415.8|2413.8|318
1636365000000|2021-11-08 09:50:00|2416|2414|2416.9|2414.9|2417.7|2415.2|2415.4|2413.4|254
1636365300000|2021-11-08 09:55:00|2416.8|2414.8|2418.2|2416.2|2420.2|2418.1|2415.8|2413.5|416
1636365600000|2021-11-08 10:00:00|2418.7|2415.7|2420.5|2418.5|2422.3|2420.1|2417.8|2415.2|419
1636365900000|2021-11-08 10:05:00|2420.7|2418.7|2419.6|2417.6|2421.7|2419.2|2419.1|2416.8|300
1636366200000|2021-11-08 10:10:00|2419.5|2417.5|2420.6|2418.6|2421.5|2419.2|2419|2416.5|293
1636366500000|2021-11-08 10:15:00|2420.5|2418.5|2422.1|2419.1|2422.3|2419.7|2419.5|2417.2|281
1636366800000|2021-11-08 10:20:00|2422|2419|2420.3|2418.3|2422.1|2419.5|2420.2|2417.7|251
1636367100000|2021-11-08 10:25:00|2420.4|2418.4|2422.1|2419.1|2422.6|2420|2419|2416.9|274
1636367400000|2021-11-08 10:30:00|2422|2419|2424|2421|2424.1|2422.1|2421.5|2418.6|293
1636367700000|2021-11-08 10:35:00|2424.1|2421.1|2421.5|2419.5|2424.1|2421.7|2421.3|2418.7|185
1636368000000|2021-11-08 10:40:00|2421.6|2419.6|2423|2421|2423|2421|2421|2418.7|234
1636368300000|2021-11-08 10:45:00|2422.9|2420.9|2423.9|2421.9|2425|2422.5|2422.4|2419.9|234
1636368600000|2021-11-08 10:50:00|2423.8|2421.8|2422.6|2420.6|2424.2|2421.8|2421.4|2419.1|188
1636368900000|2021-11-08 10:55:00|2423|2420|2422.5|2420.5|2423.1|2420.7|2421.6|2419.3|162
1636369200000|2021-11-08 11:00:00|2422.6|2420.6|2426.5|2424.5|2427.2|2424.6|2422.5|2420.5|321
1636369500000|2021-11-08 11:05:00|2427|2424|2424.7|2421.7|2427.4|2424.4|2422.6|2420.1|413
1636369800000|2021-11-08 11:10:00|2424.6|2421.6|2426|2424|2426.5|2424|2424|2421.6|298
1636370100000|2021-11-08 11:15:00|2426.1|2424.1|2423.6|2420.6|2426.1|2424.1|2423.1|2420.6|291
1636370400000|2021-11-08 11:20:00|2423.7|2420.7|2423.5|2420.5|2423.7|2421.1|2422.4|2419.9|217
1636370700000|2021-11-08 11:25:00|2423.4|2420.4|2421.2|2418.2|2423.9|2421.3|2420.2|2417.7|275
1636371000000|2021-11-08 11:30:00|2421.3|2418.3|2420.4|2417.4|2421.6|2418.6|2419.4|2417|183
1636371300000|2021-11-08 11:35:00|2419.9|2417.9|2421|2419|2422|2419.3|2419.1|2416.5|220
1636371600000|2021-11-08 11:40:00|2420.8|2418.8|2419.9|2417.9|2421.7|2419.2|2419.5|2417.2|189
1636371900000|2021-11-08 11:45:00|2420.3|2417.3|2423.3|2421.3|2425.1|2422.5|2419.8|2417.3|251
1636372200000|2021-11-08 11:50:00|2424.1|2421.1|2424.1|2422.1|2424.8|2422.6|2421.9|2419.6|223
1636372500000|2021-11-08 11:55:00|2424|2422|2422.5|2420.5|2424.7|2422.2|2422|2419.7|377
1636372800000|2021-11-08 12:00:00|2422.4|2420.4|2429.1|2426.1|2431.9|2429.3|2422|2419.7|580
1636373100000|2021-11-08 12:05:00|2429|2426|2426.5|2423.5|2429|2426.4|2426.5|2423.5|230
1636373400000|2021-11-08 12:10:00|2426.4|2423.4|2427.4|2424.4|2430.2|2427.2|2424.1|2421.1|245
1636373700000|2021-11-08 12:15:00|2427.3|2424.3|2426.5|2424.5|2427.9|2425.2|2425.8|2422.8|235
1636374000000|2021-11-08 12:20:00|2427|2424|2427.6|2424.6|2429|2426.6|2426.3|2423.5|223
1636374300000|2021-11-08 12:25:00|2427.5|2424.5|2426.1|2424.1|2428.2|2425.6|2425.9|2423.4|269
1636374600000|2021-11-08 12:30:00|2426|2424|2426.6|2423.6|2428.3|2425.6|2425.2|2422.5|403
1636374900000|2021-11-08 12:35:00|2426.5|2423.5|2427|2424|2427.4|2424.5|2424.9|2422.4|262
1636375200000|2021-11-08 12:40:00|2427.1|2424.1|2430.1|2428.1|2431.1|2428.5|2426.5|2424|325
1636375500000|2021-11-08 12:45:00|2430|2428|2427|2425|2431|2428.5|2426.4|2424.1|380
1636375800000|2021-11-08 12:50:00|2426.9|2424.9|2427.8|2425.8|2429.3|2427|2426.3|2423.7|378
1636376100000|2021-11-08 12:55:00|2427.7|2425.7|2425.9|2423.9|2427.9|2425.9|2425.4|2423|308
1636376400000|2021-11-08 13:00:00|2425.8|2423.8|2426.5|2424.5|2428.8|2426.6|2424.4|2422.3|914
1636376700000|2021-11-08 13:05:00|2426.4|2424.4|2427.2|2424.2|2428.6|2426.3|2425.6|2423.3|635
1636377000000|2021-11-08 13:10:00|2427|2424|2426.3|2423.3|2429.8|2427.8|2423.1|2420.5|749
1636377300000|2021-11-08 13:15:00|2426.2|2423.2|2428.3|2425.3|2428.3|2425.9|2424.5|2422.2|553
1636377600000|2021-11-08 13:20:00|2427.9|2425.9|2437.5|2434.5|2438.4|2435.9|2426.9|2424.9|899
1636377900000|2021-11-08 13:25:00|2437.3|2434.3|2438|2436|2440.3|2437.8|2436.2|2433.8|895
1636378200000|2021-11-08 13:30:00|2437.9|2435.9|2431.1|2429.1|2438.8|2436.5|2431|2429|712
1636378500000|2021-11-08 13:35:00|2431|2429|2427.9|2425.9|2432.6|2430.6|2426.8|2424.8|665
1636378800000|2021-11-08 13:40:00|2427.7|2425.7|2427.8|2425.8|2429.7|2427.4|2427|2424.8|652
1636379100000|2021-11-08 13:45:00|2427.7|2425.7|2428.2|2426.2|2429.5|2426.9|2425.2|2423.2|584
1636379400000|2021-11-08 13:50:00|2428.4|2426.4|2428.7|2426.7|2430.3|2428.2|2428.4|2426.4|484
1636379700000|2021-11-08 13:55:00|2428.9|2426.9|2431.2|2429.2|2432.2|2430.2|2428.7|2426.7|397
1636380000000|2021-11-08 14:00:00|2431.3|2429.3|2435.3|2432.3|2438.4|2436.1|2425.9|2423.3|1064
1636380300000|2021-11-08 14:05:00|2434.6|2432.6|2436.7|2434.7|2436.9|2434.8|2432.5|2429.8|786
1636380600000|2021-11-08 14:10:00|2436.5|2434.5|2438.2|2436.2|2439.7|2437.3|2433.7|2431.7|766
1636380900000|2021-11-08 14:15:00|2438.3|2436.3|2444.1|2441.1|2445.9|2443.4|2436.2|2434.2|799
1636381200000|2021-11-08 14:20:00|2444.2|2441.2|2439.7|2437.7|2445.1|2442.7|2438.6|2436.2|859
1636381500000|2021-11-08 14:25:00|2439.6|2437.6|2438|2435|2441.3|2438.9|2435.2|2433.2|812
1636381800000|2021-11-08 14:30:00|2438.1|2435.1|2429.6|2427.6|2438.6|2436.1|2429.5|2427.2|1095
1636382100000|2021-11-08 14:35:00|2429.7|2427.7|2433.1|2431.1|2433.4|2431.1|2428.4|2425.8|1045
1636382400000|2021-11-08 14:40:00|2433.6|2431.6|2430.8|2428.8|2435.2|2432.5|2430.4|2428.2|857
1636382700000|2021-11-08 14:45:00|2430.6|2428.6|2431.3|2429.3|2433.2|2431.2|2428.7|2426.7|907
1636383000000|2021-11-08 14:50:00|2431.2|2429.2|2431.7|2429.7|2432.3|2430.1|2427.9|2425.3|836
1636383300000|2021-11-08 14:55:00|2431.8|2429.8|2433|2431|2433.5|2431.1|2430|2427.7|684
1636383600000|2021-11-08 15:00:00|2433.1|2431.1|2435.1|2433.1|2435.5|2433.5|2431.5|2429.3|721
1636383900000|2021-11-08 15:05:00|2435.3|2433.3|2433.6|2431.6|2437.2|2435.2|2431.1|2428.8|573
1636384200000|2021-11-08 15:10:00|2433.7|2431.7|2432.3|2430.3|2434.7|2432.7|2432|2430|537
1636384500000|2021-11-08 15:15:00|2432.5|2430.5|2434|2432|2435.5|2433.5|2432.4|2430.3|580
1636384800000|2021-11-08 15:20:00|2433.9|2431.9|2436.6|2434.6|2436.9|2434.9|2433.4|2431.4|495
1636385100000|2021-11-08 15:25:00|2436.5|2434.5|2437.7|2435.7|2438.2|2436.2|2435.9|2433.9|495
1636385400000|2021-11-08 15:30:00|2437.6|2435.6|2439.1|2437.1|2439.7|2437.7|2437.1|2435.1|373
1636385700000|2021-11-08 15:35:00|2439|2437|2438.2|2436.2|2439.3|2437.3|2437.5|2435.4|426
1636386000000|2021-11-08 15:40:00|2438.3|2436.3|2434.8|2432.8|2439|2437|2433.8|2431.8|449
1636386300000|2021-11-08 15:45:00|2434.7|2432.7|2435.1|2433.1|2435.5|2433.5|2433.7|2431.7|398
1636386600000|2021-11-08 15:50:00|2435.2|2433.2|2437.1|2435.1|2437.6|2435.5|2435.1|2433.1|300
1636386900000|2021-11-08 15:55:00|2437|2435|2436.6|2434.6|2439|2436.6|2436.4|2434.4|382
1636387200000|2021-11-08 16:00:00|2436.7|2434.7|2434.2|2432.2|2436.8|2434.8|2431.8|2429.4|476
1636387500000|2021-11-08 16:05:00|2434.3|2432.3|2436.9|2434.9|2437.5|2435.5|2434.2|2432.2|294
1636387800000|2021-11-08 16:10:00|2436.8|2434.8|2436.7|2434.7|2437.5|2435.4|2435|2433|356
1636388100000|2021-11-08 16:15:00|2436.6|2434.6|2437.7|2435.7|2438.1|2436.1|2436.2|2434.2|264
1636388400000|2021-11-08 16:20:00|2437.6|2435.6|2437.8|2435.8|2438.6|2436.6|2437.6|2435.3|254
1636388700000|2021-11-08 16:25:00|2437.9|2435.9|2439.9|2437.9|2440.1|2438.1|2437.9|2435.9|233
1636389000000|2021-11-08 16:30:00|2440|2438|2439.4|2437.4|2440|2438|2438.6|2436.3|284
1636389300000|2021-11-08 16:35:00|2439.5|2437.5|2439.6|2437.6|2439.8|2437.7|2438.4|2436.3|274
1636389600000|2021-11-08 16:40:00|2439.5|2437.5|2441.4|2439.4|2441.5|2439.5|2439.5|2437.3|193
1636389900000|2021-11-08 16:45:00|2441.3|2439.3|2442.4|2440.4|2443.5|2441.5|2441.1|2439.1|397
1636390200000|2021-11-08 16:50:00|2442.5|2440.5|2441.9|2439.9|2442.8|2440.5|2441|2438.6|264
1636390500000|2021-11-08 16:55:00|2442|2440|2442.5|2440.5|2442.6|2440.6|2441.5|2439|205
1636390800000|2021-11-08 17:00:00|2442.4|2440.4|2442.6|2440.6|2444.2|2442|2442.3|2440.3|252
1636391100000|2021-11-08 17:05:00|2442.5|2440.5|2441.9|2439.9|2442.6|2440.6|2441.3|2439.3|180
1636391400000|2021-11-08 17:10:00|2441.7|2439.7|2442.9|2440.9|2443|2441|2441.4|2439.4|145
1636391700000|2021-11-08 17:15:00|2442.8|2440.8|2443.1|2441.1|2443.9|2441.9|2442.7|2440.7|166
1636392000000|2021-11-08 17:20:00|2443|2441|2444|2442|2444.2|2442.2|2443|2441|146
1636392300000|2021-11-08 17:25:00|2443.9|2441.9|2445|2443|2445.1|2443.1|2443.7|2441.7|174
1636392600000|2021-11-08 17:30:00|2445.1|2443.1|2445|2443|2448|2446|2444.4|2442.2|312
1636392900000|2021-11-08 17:35:00|2445.1|2443.1|2444.4|2442.4|2445.5|2443.1|2444.3|2442.2|197
1636393200000|2021-11-08 17:40:00|2444.3|2442.3|2443.2|2441.2|2445.2|2442.6|2443|2441|163
1636393500000|2021-11-08 17:45:00|2443.1|2441.1|2442.8|2440.8|2443.6|2441.6|2442.7|2440.4|169
1636393800000|2021-11-08 17:50:00|2443.2|2441.2|2441|2439|2443.2|2441.2|2441|2439|181
1636394100000|2021-11-08 17:55:00|2441.1|2439.1|2441.5|2439.5|2442.3|2440|2441.1|2439.1|208
1636394400000|2021-11-08 18:00:00|2441.6|2439.6|2442.1|2440.1|2443.8|2441.3|2440.7|2438|331
1636394700000|2021-11-08 18:05:00|2442|2440|2442.6|2440.6|2443.8|2441.3|2441.6|2439.6|308
1636395000000|2021-11-08 18:10:00|2442.7|2440.7|2443.2|2441.2|2444.1|2442.1|2441.6|2439.2|241
1636395300000|2021-11-08 18:15:00|2443.1|2441.1|2446.6|2444.6|2447.3|2445.2|2443|2441|385
1636395600000|2021-11-08 18:20:00|2446.7|2444.7|2448|2446|2448.7|2446.3|2446.5|2444.3|458
1636395900000|2021-11-08 18:25:00|2447.8|2445.8|2446.6|2444.6|2448.2|2446.2|2446.6|2444.6|351
1636396200000|2021-11-08 18:30:00|2446.7|2444.7|2446.5|2444.5|2447.3|2445.3|2445.7|2443.7|209
1636396500000|2021-11-08 18:35:00|2446.2|2444.2|2447.5|2445.5|2447.8|2445.6|2446.2|2444.2|141
1636396800000|2021-11-08 18:40:00|2448|2446|2448.6|2446.6|2448.8|2446.7|2447.6|2445.6|162
1636397100000|2021-11-08 18:45:00|2448.5|2446.5|2449.7|2447.7|2450.1|2447.7|2448.2|2445.7|151
1636397400000|2021-11-08 18:50:00|2449.6|2447.6|2449.7|2447.7|2449.8|2447.8|2449.3|2447.3|114
1636397700000|2021-11-08 18:55:00|2449.6|2447.6|2450.1|2448.1|2451|2448.7|2449.5|2447|148
1636398000000|2021-11-08 19:00:00|2450.2|2448.2|2450|2448|2450.8|2448.5|2449.6|2447.1|142
1636398300000|2021-11-08 19:05:00|2450.1|2448.1|2452|2450|2452.5|2450.2|2449.9|2447.9|142
1636398600000|2021-11-08 19:10:00|2451.9|2449.9|2450.9|2448.9|2452.6|2450|2450.8|2448.6|96
1636398900000|2021-11-08 19:15:00|2450.7|2448.7|2451.5|2449.5|2452.1|2449.7|2450.7|2448|152
1636399200000|2021-11-08 19:20:00|2451.4|2449.4|2452.3|2449.3|2452.5|2450.1|2451.2|2448.7|107
1636399500000|2021-11-08 19:25:00|2452.4|2449.4|2451.7|2449.7|2452.5|2450.1|2451.4|2449.1|149
1636399800000|2021-11-08 19:30:00|2452.1|2449.1|2451.8|2449.8|2452.5|2450|2451.4|2449.1|121
1636400100000|2021-11-08 19:35:00|2451.9|2449.9|2451.6|2449.6|2452.5|2450|2451.4|2449|96
1636400400000|2021-11-08 19:40:00|2451.5|2449.5|2451.3|2449.3|2452|2449.6|2450.8|2448.3|123
1636400700000|2021-11-08 19:45:00|2451.2|2449.2|2452.5|2449.5|2453|2450.5|2451.2|2448.4|191
1636401000000|2021-11-08 19:50:00|2452.4|2449.4|2451.3|2449.3|2452.5|2450.2|2450.9|2448.8|112
1636401300000|2021-11-08 19:55:00|2451.2|2449.2|2451.8|2448.8|2452.1|2449.9|2451.2|2448.7|166
1636401600000|2021-11-08 20:00:00|2452|2449|2451.4|2449.4|2452.5|2450|2450.9|2448.4|127
1636401900000|2021-11-08 20:05:00|2451.3|2449.3|2450.3|2448.3|2451.8|2449.4|2449.8|2447.4|150
1636402200000|2021-11-08 20:10:00|2450.2|2448.2|2450.9|2448.9|2451|2449|2450|2448|165
1636402500000|2021-11-08 20:15:00|2450.8|2448.8|2451.2|2449.2|2451.3|2449.3|2450.4|2448.1|95
1636402800000|2021-11-08 20:20:00|2451|2449|2450.4|2448.4|2451.5|2449.2|2449.8|2447.5|109
1636403100000|2021-11-08 20:25:00|2450.5|2448.5|2448.9|2446.9|2450.9|2448.9|2448.7|2446.2|167
1636403400000|2021-11-08 20:30:00|2449|2447|2447.4|2445.4|2449.3|2447|2447.3|2445.3|179
1636403700000|2021-11-08 20:35:00|2447.5|2445.5|2448|2446|2448.9|2446.4|2447.3|2445.3|154
1636404000000|2021-11-08 20:40:00|2447.9|2445.9|2447.9|2445.9|2448.6|2446.4|2447.7|2445.5|104
1636404300000|2021-11-08 20:45:00|2447.8|2445.8|2448.3|2446.3|2448.9|2446.9|2447.6|2445.5|203
1636404600000|2021-11-08 20:50:00|2448.4|2446.4|2448.1|2446.1|2449|2446.9|2447.8|2445.7|163
1636404900000|2021-11-08 20:55:00|2448.2|2446.2|2448.5|2445.5|2448.8|2446.4|2447.4|2445|222
1636405200000|2021-11-08 21:00:00|2447.7|2445.7|2447.9|2445.9|2449.3|2446.8|2447.5|2445.3|181
1636405500000|2021-11-08 21:05:00|2447.8|2445.8|2448.5|2446.5|2448.8|2446.5|2447.7|2445.4|123
1636405800000|2021-11-08 21:10:00|2448.4|2446.4|2448.9|2446.9|2449|2446.9|2448.2|2445.8|47
1636406100000|2021-11-08 21:15:00|2448.8|2446.8|2448.7|2446.7|2449.4|2447.1|2448.3|2445.9|56
1636406400000|2021-11-08 21:20:00|2448.8|2446.8|2448.8|2445.8|2449.4|2446.9|2448.2|2445.6|75
1636406700000|2021-11-08 21:25:00|2448.9|2445.9|2448.7|2446.7|2449.3|2446.7|2448|2445.4|64
1636407000000|2021-11-08 21:30:00|2449.1|2446.1|2448.1|2445.1|2449.4|2446.9|2447.6|2445|76
1636407300000|2021-11-08 21:35:00|2447.6|2445.6|2447.8|2444.8|2448.2|2445.7|2446.9|2444.4|67
1636407600000|2021-11-08 21:40:00|2447.7|2444.7|2447.6|2444.6|2448|2445.6|2446.9|2444.5|83
1636407900000|2021-11-08 21:45:00|2447.5|2444.5|2448.1|2445.1|2448.6|2445.6|2447.1|2444.4|103
1636408200000|2021-11-08 21:50:00|2448.2|2445.2|2447.6|2444.6|2448.4|2445.4|2447.4|2444.4|106
1636408500000|2021-11-08 21:55:00|2447.5|2444.5|2446.6|2443.6|2447.7|2444.7|2446.2|2443.2|99
1636412400000|2021-11-08 23:00:00|2448.5|2445.5|2446.4|2443.4|2448.6|2445.6|2445.6|2442.6|177
1636412700000|2021-11-08 23:05:00|2445.9|2442.9|2446.3|2443.3|2446.7|2444|2445.7|2442.9|79
1636413000000|2021-11-08 23:10:00|2446.4|2443.4|2445.7|2442.7|2446.4|2443.7|2445.3|2442.7|135
1636413300000|2021-11-08 23:15:00|2445.8|2442.8|2445.9|2442.9|2446.2|2443.6|2445.2|2442.7|109
1636413600000|2021-11-08 23:20:00|2445.8|2442.8|2447|2444|2447.1|2444.6|2445.7|2442.7|88
1636413900000|2021-11-08 23:25:00|2446.5|2444.5|2447.1|2444.1|2448.3|2445.3|2446.4|2443.9|155
1636414200000|2021-11-08 23:30:00|2447.2|2444.2|2445.8|2442.8|2447.7|2444.7|2445.4|2442.8|137
1636414500000|2021-11-08 23:35:00|2445.7|2442.7|2446.3|2443.3|2446.8|2444.1|2445.6|2442.6|131
1636414800000|2021-11-08 23:40:00|2445.8|2443.8|2446.7|2443.7|2446.9|2444.2|2445.8|2443|113
1636415100000|2021-11-08 23:45:00|2446.2|2444.2|2446.1|2444.1|2447.3|2444.3|2446|2443.5|86
1636415400000|2021-11-08 23:50:00|2446.2|2444.2|2446.2|2443.2|2447|2444.3|2445.2|2442.8|138
1636415700000|2021-11-08 23:55:00|2446.1|2443.1|2446.3|2443.3|2446.8|2443.9|2445.3|2442.7|121
1636416000000|2021-11-09 00:00:00|2446.4|2443.4|2447.7|2444.7|2447.8|2445.2|2445.8|2443.2|143
1636416300000|2021-11-09 00:05:00|2447.8|2444.8|2447.1|2444.1|2447.9|2445|2446.6|2443.9|93
1636416600000|2021-11-09 00:10:00|2447|2444|2445.7|2442.7|2447.2|2444.7|2445.3|2442.7|121
1636416900000|2021-11-09 00:15:00|2445.8|2442.8|2444.7|2442.7|2445.9|2443.4|2444.4|2441.9|125
1636417200000|2021-11-09 00:20:00|2444.8|2442.8|2444.8|2442.8|2445.5|2443|2444.4|2441.9|126
1636417500000|2021-11-09 00:25:00|2444.7|2442.7|2444.9|2442.9|2445.7|2443|2444.4|2442|119
1636417800000|2021-11-09 00:30:00|2444.8|2442.8|2444.5|2441.5|2445.5|2443.2|2444.3|2441.4|126
1636418100000|2021-11-09 00:35:00|2444.6|2441.6|2444.9|2441.9|2445|2442.6|2444.2|2441.5|74
1636418400000|2021-11-09 00:40:00|2444.8|2441.8|2444.8|2441.8|2445.1|2442.5|2444|2441.5|101
1636418700000|2021-11-09 00:45:00|2444.9|2441.9|2444.7|2441.7|2445|2442.4|2443.9|2441.4|203
1636419000000|2021-11-09 00:50:00|2444.8|2441.8|2445.9|2442.9|2446.1|2443.6|2444.8|2441.8|167
1636419300000|2021-11-09 00:55:00|2445.8|2442.8|2446|2443|2446.1|2443.6|2444.5|2441.9|152
1636419600000|2021-11-09 01:00:00|2446.1|2443.1|2443.9|2440.9|2446.5|2443.5|2442.8|2440.3|599
1636419900000|2021-11-09 01:05:00|2443.8|2440.8|2443.2|2441.2|2445.5|2442.5|2442.9|2440.5|479
1636420200000|2021-11-09 01:10:00|2443.7|2440.7|2443|2440|2445|2442.4|2442.3|2439.8|292
1636420500000|2021-11-09 01:15:00|2443.1|2440.1|2444.2|2442.2|2444.6|2442.3|2442.8|2439.8|302
1636420800000|2021-11-09 01:20:00|2444.3|2442.3|2446.2|2443.2|2447.5|2445|2443.8|2441.1|455
1636421100000|2021-11-09 01:25:00|2446.4|2443.4|2446.2|2443.2|2449.5|2446.5|2445.1|2442.8|561
1636421400000|2021-11-09 01:30:00|2445.7|2443.7|2441.4|2438.4|2446.7|2444.1|2441.3|2438.3|593
1636421700000|2021-11-09 01:35:00|2441.5|2438.5|2442.4|2439.4|2443.8|2441.1|2440.7|2438.1|441
1636422000000|2021-11-09 01:40:00|2442.3|2439.3|2440|2437|2443.3|2440.8|2439.5|2436.9|426
1636422300000|2021-11-09 01:45:00|2440.1|2437.1|2441.7|2438.7|2441.8|2439.1|2439.4|2436.4|317
1636422600000|2021-11-09 01:50:00|2441.8|2438.8|2441.8|2438.8|2443.6|2440.6|2441.1|2438.1|373
1636422900000|2021-11-09 01:55:00|2441.9|2438.9|2443.2|2440.2|2445.1|2442.1|2441.8|2438.8|363
1636423200000|2021-11-09 02:00:00|2443.4|2440.4|2447.7|2444.7|2448.8|2445.8|2443.4|2440.4|560
1636423500000|2021-11-09 02:05:00|2447.6|2444.6|2446.4|2444.4|2448.9|2445.9|2445.3|2442.3|547
1636423800000|2021-11-09 02:10:00|2446.5|2444.5|2443.8|2441.8|2447.1|2444.7|2443.8|2441.8|271
1636424100000|2021-11-09 02:15:00|2443.9|2441.9|2442.6|2440.6|2444.7|2442.2|2442.4|2440.1|316
1636424400000|2021-11-09 02:20:00|2442.7|2440.7|2442.1|2439.1|2444.3|2442|2441.6|2439.1|268
1636424700000|2021-11-09 02:25:00|2442|2439|2441.7|2439.7|2442.5|2440.1|2441.3|2438.8|148
1636425000000|2021-11-09 02:30:00|2442.4|2439.4|2441.3|2439.3|2443.4|2440.6|2441.2|2438.4|375
1636425300000|2021-11-09 02:35:00|2441.2|2439.2|2441.3|2438.3|2442.6|2440.1|2441.1|2438.3|218
1636425600000|2021-11-09 02:40:00|2441.4|2438.4|2442.5|2439.5|2443.7|2441.4|2440.4|2437.9|358
1636425900000|2021-11-09 02:45:00|2442.4|2439.4|2440.9|2437.9|2442.7|2440.4|2440.3|2437.8|318
1636426200000|2021-11-09 02:50:00|2440.8|2437.8|2441.8|2439.8|2443.1|2440.7|2440.5|2437.8|345
1636426500000|2021-11-09 02:55:00|2441.6|2439.6|2444.1|2441.1|2444.8|2442|2441.6|2439.2|399
1636426800000|2021-11-09 03:00:00|2444|2441|2445|2442|2445.2|2442.5|2443.4|2440.4|343
1636427100000|2021-11-09 03:05:00|2444.9|2441.9|2445.9|2442.9|2446.1|2443.5|2444.2|2441.6|198
1636427400000|2021-11-09 03:10:00|2446.1|2443.1|2442|2439|2446.5|2443.7|2441.5|2438.9|441
1636427700000|2021-11-09 03:15:00|2442.1|2439.1|2441.5|2439.5|2442.8|2440.6|2440.5|2438|370
1636428000000|2021-11-09 03:20:00|2441.6|2439.6|2440|2437|2442.5|2440|2439.9|2436.9|296
1636428300000|2021-11-09 03:25:00|2439.9|2436.9|2438.8|2435.8|2440|2437.4|2437.9|2435.3|320
1636428600000|2021-11-09 03:30:00|2438.7|2435.7|2438.9|2435.9|2439.3|2436.6|2438.4|2435.6|90
1636428900000|2021-11-09 03:35:00|2438.8|2435.8|2437.7|2434.7|2439|2436|2437.1|2434.6|190
1636429200000|2021-11-09 03:40:00|2437.8|2434.8|2438.3|2435.3|2438.4|2435.8|2437.1|2434.5|128
1636429500000|2021-11-09 03:45:00|2438.5|2435.5|2437.6|2434.6|2438.8|2436.1|2437.2|2434.4|122
1636429800000|2021-11-09 03:50:00|2437.7|2434.7|2439.3|2436.3|2439.8|2437.2|2437.2|2434.7|133
1636430100000|2021-11-09 03:55:00|2438.4|2436.4|2438.7|2436.7|2439.7|2437.3|2438.2|2435.9|133
1636430400000|2021-11-09 04:00:00|2439.2|2436.2|2439.3|2437.3|2439.9|2437.4|2438.3|2435.8|134
1636430700000|2021-11-09 04:05:00|2439.2|2437.2|2439.9|2436.9|2440.5|2437.8|2439.1|2436.8|181
1636431000000|2021-11-09 04:10:00|2439.8|2436.8|2439.9|2436.9|2440.7|2438.3|2438.6|2436.1|178
1636431300000|2021-11-09 04:15:00|2439.8|2436.8|2439.9|2436.9|2440.2|2437.6|2438.8|2436.4|122
1636431600000|2021-11-09 04:20:00|2440.1|2437.1|2440.6|2437.6|2440.6|2437.7|2438.7|2436.2|141
1636431900000|2021-11-09 04:25:00|2440.7|2437.7|2439.3|2437.3|2440.8|2438.3|2439.3|2436.8|106
1636432200000|2021-11-09 04:30:00|2439.4|2437.4|2440.2|2437.2|2440.3|2437.7|2439.3|2436.8|83
1636432500000|2021-11-09 04:35:00|2440.1|2437.1|2439.7|2437.7|2440.6|2438.2|2439.6|2437.1|71
1636432800000|2021-11-09 04:40:00|2439.8|2437.8|2440.3|2437.3|2440.4|2438|2439.7|2437.2|51
1636433100000|2021-11-09 04:45:00|2440.2|2437.2|2439.4|2437.4|2440.4|2437.8|2439.2|2437.2|56
1636433400000|2021-11-09 04:50:00|2439.3|2437.3|2439.8|2436.8|2440.3|2437.9|2439.3|2436.8|92
1636433700000|2021-11-09 04:55:00|2439.9|2436.9|2440.2|2437.2|2440.2|2437.8|2439.2|2436.8|103
1636434000000|2021-11-09 05:00:00|2440.1|2437.1|2440.2|2437.2|2440.5|2437.8|2439.3|2436.9|114
1636434300000|2021-11-09 05:05:00|2440.1|2437.1|2440.3|2437.3|2440.4|2437.8|2439.6|2436.9|113
1636434600000|2021-11-09 05:10:00|2440.4|2437.4|2440.2|2437.2|2440.8|2438.2|2439.7|2437.1|74
1636434900000|2021-11-09 05:15:00|2440.3|2437.3|2440.3|2437.3|2440.4|2437.8|2439.3|2436.7|92
1636435200000|2021-11-09 05:20:00|2440.2|2437.2|2440.8|2437.8|2440.8|2438.4|2439.3|2437.1|108
1636435500000|2021-11-09 05:25:00|2440.9|2437.9|2441.3|2438.3|2441.8|2439.3|2439.9|2437.2|138
1636435800000|2021-11-09 05:30:00|2441.4|2438.4|2439.7|2436.7|2441.7|2438.8|2438.8|2436.2|285
1636436100000|2021-11-09 05:35:00|2439.6|2436.6|2440.7|2437.7|2441|2438.5|2438.7|2436.1|226
1636436400000|2021-11-09 05:40:00|2440.8|2437.8|2441.3|2438.3|2441.4|2438.8|2440.5|2437.5|222
1636436700000|2021-11-09 05:45:00|2441.2|2438.2|2446.2|2443.2|2446.2|2443.6|2440.7|2438.2|457
1636437000000|2021-11-09 05:50:00|2445.9|2442.9|2445.6|2442.6|2446.4|2443.6|2444.3|2441.8|281
1636437300000|2021-11-09 05:55:00|2445.7|2442.7|2442.2|2440.2|2445.8|2442.8|2442|2440|225
1636437600000|2021-11-09 06:00:00|2442.1|2440.1|2443|2441|2444.1|2441.5|2442.1|2439.9|265
1636437900000|2021-11-09 06:05:00|2443.1|2441.1|2443.8|2440.8|2443.9|2441.9|2442.7|2440.2|232
1636438200000|2021-11-09 06:10:00|2443.7|2440.7|2445.1|2442.1|2445.4|2442.4|2442.5|2439.9|276
1636438500000|2021-11-09 06:15:00|2445.2|2442.2|2445.2|2442.2|2446.6|2443.8|2444.4|2441.9|341
1636438800000|2021-11-09 06:20:00|2445.1|2442.1|2440.8|2437.8|2445.2|2442.3|2440.3|2437.7|344
1636439100000|2021-11-09 06:25:00|2440.9|2437.9|2440.5|2438.5|2441.3|2438.7|2439.2|2436.7|409
1636439400000|2021-11-09 06:30:00|2440.2|2438.2|2440|2438|2442.3|2439.9|2439|2436.9|381
1636439700000|2021-11-09 06:35:00|2440.1|2438.1|2439.8|2437.8|2440.6|2438.2|2438.7|2436.1|263
1636440000000|2021-11-09 06:40:00|2440|2438|2439.2|2437.2|2440.8|2438.2|2438.8|2436.3|323
1636440300000|2021-11-09 06:45:00|2439.3|2437.3|2438.6|2436.6|2440.3|2437.9|2438.2|2435.7|308
1636440600000|2021-11-09 06:50:00|2438.8|2435.8|2439.5|2437.5|2440.8|2438.4|2438.3|2435.8|341
1636440900000|2021-11-09 06:55:00|2440.3|2437.3|2440.3|2437.3|2440.5|2437.9|2438.7|2436.3|320
1636441200000|2021-11-09 07:00:00|2440.5|2437.5|2438.4|2436.4|2440.7|2438.5|2438.3|2436.3|331
1636441500000|2021-11-09 07:05:00|2438.5|2436.5|2441.7|2439.7|2442.2|2439.9|2438|2435.8|332
1636441800000|2021-11-09 07:10:00|2441.8|2439.8|2442.8|2440.8|2443.6|2441.1|2441.5|2439.4|322
1636442100000|2021-11-09 07:15:00|2442.7|2440.7|2442.5|2439.5|2443.3|2440.8|2440.2|2438|331
1636442400000|2021-11-09 07:20:00|2442.4|2439.4|2440|2438|2442.6|2439.9|2438.5|2436.3|482
1636442700000|2021-11-09 07:25:00|2440.5|2437.5|2439|2437|2440.6|2438.1|2438.6|2436.1|347
1636443000000|2021-11-09 07:30:00|2439.2|2437.2|2437.2|2434.2|2439.5|2437.4|2436.4|2434|363
1636443300000|2021-11-09 07:35:00|2437.1|2434.1|2433.8|2431.8|2437.2|2434.8|2433.6|2431.4|470
1636443600000|2021-11-09 07:40:00|2433.9|2431.9|2433.5|2431.5|2435.1|2432.7|2433.2|2431|326
1636443900000|2021-11-09 07:45:00|2434.1|2431.1|2432|2430|2434.1|2431.5|2431.2|2429.1|363
1636444200000|2021-11-09 07:50:00|2431.9|2429.9|2429.9|2427.9|2432.5|2430.5|2428.8|2426.5|379
1636444500000|2021-11-09 07:55:00|2430.2|2428.2|2430.8|2428.8|2431.4|2429|2428.8|2426.4|364
1636444800000|2021-11-09 08:00:00|2430.6|2428.6|2431.7|2429.7|2434.6|2432|2430.2|2427.8|637
1636445100000|2021-11-09 08:05:00|2431.8|2429.8|2433.3|2430.3|2435|2432.5|2431.4|2429.1|455
1636445400000|2021-11-09 08:10:00|2432.8|2430.8|2435.9|2433.9|2438.1|2435.4|2432.7|2430.1|429
1636445700000|2021-11-09 08:15:00|2436|2434|2438.2|2435.2|2438.4|2435.8|2435.9|2433.2|436
1636446000000|2021-11-09 08:20:00|2438.5|2435.5|2438.4|2436.4|2440.5|2438|2438|2435.2|422
1636446300000|2021-11-09 08:25:00|2438.3|2436.3|2434.8|2432.8|2439.2|2436.8|2434.4|2432.1|450
1636446600000|2021-11-09 08:30:00|2434.9|2432.9|2437.2|2435.2|2437.7|2435.2|2434.7|2432.7|359
1636446900000|2021-11-09 08:35:00|2437.1|2435.1|2437.8|2435.8|2440.6|2438.1|2437.1|2434.6|449
1636447200000|2021-11-09 08:40:00|2437.9|2435.9|2439.9|2437.9|2440.8|2438.5|2437.9|2435.3|390
1636447500000|2021-11-09 08:45:00|2439.8|2437.8|2438.9|2436.9|2440.7|2438.2|2438.7|2436.6|278
1636447800000|2021-11-09 08:50:00|2438.8|2436.8|2439.5|2436.5|2441.2|2438.6|2438.3|2436.1|273
1636448100000|2021-11-09 08:55:00|2439.6|2436.6|2438.4|2436.4|2441.4|2438.4|2438.2|2435.6|335
1636448400000|2021-11-09 09:00:00|2439.4|2436.5|2436.9|2434.9|2439.5|2437.1|2436.7|2433.9|441
1636448700000|2021-11-09 09:05:00|2436.8|2434.8|2437.8|2435.8|2438.2|2436|2435.8|2433.3|267
1636449000000|2021-11-09 09:10:00|2437.7|2435.7|2438.9|2436.9|2439.2|2437|2436.9|2434.7|345
1636449300000|2021-11-09 09:15:00|2439|2437|2439.4|2437.4|2440.4|2438|2438.9|2436.7|296
1636449600000|2021-11-09 09:20:00|2439.5|2437.5|2440.2|2438.2|2440.7|2438.3|2438.9|2436.7|215
1636449900000|2021-11-09 09:25:00|2440.4|2438.4|2441|2439|2441.3|2439.1|2438.8|2436.6|299
1636450200000|2021-11-09 09:30:00|2441.4|2439.4|2442.8|2439.8|2443.2|2440.6|2440.6|2438.2|205
1636450500000|2021-11-09 09:35:00|2442.2|2440.2|2444.4|2442.4|2444.8|2442.6|2441.6|2439.3|269
1636450800000|2021-11-09 09:40:00|2444|2442|2445.2|2442.2|2445.3|2442.9|2442.4|2439.9|303
1636451100000|2021-11-09 09:45:00|2445.3|2442.3|2445.6|2442.6|2446.3|2443.8|2444.5|2441.9|294
1636451400000|2021-11-09 09:50:00|2445.3|2443.3|2443.7|2441.7|2446.2|2443.7|2443.1|2440.7|256
1636451700000|2021-11-09 09:55:00|2444.4|2441.4|2445.3|2442.3|2445.5|2443|2443.3|2440.9|208
1636452000000|2021-11-09 10:00:00|2444.5|2442.5|2445.9|2442.9|2446.3|2444|2444.2|2442.1|282
1636452300000|2021-11-09 10:05:00|2445.3|2443.3|2443.5|2441.5|2445.7|2443.3|2443.4|2441|156
1636452600000|2021-11-09 10:10:00|2443.4|2441.4|2444.5|2441.5|2446.5|2444.1|2442.1|2439.6|293
1636452900000|2021-11-09 10:15:00|2444.6|2441.6|2444|2442|2445.1|2442.5|2443|2440.6|316
1636453200000|2021-11-09 10:20:00|2444.1|2442.1|2445.8|2443.8|2446.7|2444.7|2444.1|2442.1|323
1636453500000|2021-11-09 10:25:00|2445.9|2443.9|2445.3|2442.3|2446.5|2444.1|2444|2441.6|310
1636453800000|2021-11-09 10:30:00|2445.1|2442.1|2443.6|2440.6|2445.2|2442.2|2442.7|2440.5|248
1636454100000|2021-11-09 10:35:00|2443.5|2440.5|2443.7|2440.7|2444.3|2441.9|2442.4|2440|178
1636454400000|2021-11-09 10:40:00|2443.6|2440.6|2442.4|2440.4|2443.7|2441.4|2441.4|2439|155
1636454700000|2021-11-09 10:45:00|2442.5|2440.5|2444.6|2441.6|2444.8|2442.3|2442.4|2440|262
1636455000000|2021-11-09 10:50:00|2443.8|2441.8|2441.7|2439.7|2444.5|2441.9|2441.6|2439.1|247
1636455300000|2021-11-09 10:55:00|2441.5|2439.5|2441|2438|2442.7|2440.1|2440.5|2437.9|268
1636455600000|2021-11-09 11:00:00|2441.1|2438.1|2440.8|2438.8|2441.7|2439.2|2440.5|2438|286
1636455900000|2021-11-09 11:05:00|2440.6|2438.6|2440.4|2437.4|2441.5|2438.9|2439.6|2437.4|255
1636456200000|2021-11-09 11:10:00|2440.5|2437.5|2440.4|2438.4|2441.7|2439.1|2439.7|2437.3|287
1636456500000|2021-11-09 11:15:00|2440.5|2438.5|2442.1|2439.1|2442.7|2440.5|2440.4|2438.2|271
1636456800000|2021-11-09 11:20:00|2441.9|2438.9|2442.5|2440.5|2443.4|2440.9|2441.1|2438.9|291
1636457100000|2021-11-09 11:25:00|2442.4|2440.4|2440.5|2438.5|2443.9|2441.6|2439.6|2437.2|287
1636457400000|2021-11-09 11:30:00|2440.3|2438.3|2440.6|2437.6|2440.9|2438.3|2438.1|2435.6|303
1636457700000|2021-11-09 11:35:00|2440.5|2437.5|2441.1|2438.1|2441.7|2439|2439.6|2437|258
1636458000000|2021-11-09 11:40:00|2441.2|2438.2|2443.3|2441.3|2446.8|2444.6|2440.8|2438.2|583
1636458300000|2021-11-09 11:45:00|2443.2|2441.2|2442.5|2440.5|2445.2|2443.2|2441.7|2439.5|412
1636458600000|2021-11-09 11:50:00|2442.8|2440.8|2443|2441|2443.9|2441.6|2442.5|2440.2|356
1636458900000|2021-11-09 11:55:00|2442.9|2440.9|2437.8|2434.8|2443.1|2441.1|2437.7|2434.7|363
1636459200000|2021-11-09 12:00:00|2437.9|2434.9|2437.8|2434.8|2440.1|2437.8|2437|2434.6|466
1636459500000|2021-11-09 12:05:00|2437.5|2434.5|2437.5|2434.5|2437.7|2435.4|2435.4|2432.9|381
1636459800000|2021-11-09 12:10:00|2437.6|2434.6|2436|2434|2438.2|2436.2|2435.7|2433.4|412
1636460100000|2021-11-09 12:15:00|2435.8|2433.8|2436.2|2434.2|2439.2|2436.8|2435.7|2433.2|331
1636460400000|2021-11-09 12:20:00|2436.3|2434.3|2437.4|2434.4|2437.7|2435.3|2436|2433.3|423
1636460700000|2021-11-09 12:25:00|2437.5|2434.5|2439.6|2436.6|2439.7|2437.3|2436.8|2434|347
1636461000000|2021-11-09 12:30:00|2439.8|2436.8|2437|2435|2439.8|2436.8|2436.1|2433.5|371
1636461300000|2021-11-09 12:35:00|2437.1|2435.1|2437.7|2435.7|2438.6|2436.2|2436.6|2433.9|351
1636461600000|2021-11-09 12:40:00|2438.3|2435.3|2437.1|2435.1|2438.6|2435.9|2436.4|2433.8|346
1636461900000|2021-11-09 12:45:00|2437|2435|2438.6|2435.6|2439.5|2437.1|2436.9|2434.3|453
1636462200000|2021-11-09 12:50:00|2438.5|2435.5|2437|2434|2438.8|2436.5|2436.6|2433.7|289
1636462500000|2021-11-09 12:55:00|2437.1|2434.1|2437.3|2434.3|2437.5|2435|2434.7|2432|412
1636462800000|2021-11-09 13:00:00|2437.5|2434.5|2438.6|2435.6|2440.4|2438.1|2436.1|2433.7|888
1636463100000|2021-11-09 13:05:00|2438.8|2435.8|2439.7|2436.7|2440.4|2438|2437|2434.6|670
1636463400000|2021-11-09 13:10:00|2439.4|2437.4|2439.3|2437.3|2442.2|2439.7|2438|2435.5|677
1636463700000|2021-11-09 13:15:00|2439.2|2437.2|2434.5|2432.5|2440.2|2437.9|2434.4|2431.9|572
1636464000000|2021-11-09 13:20:00|2434.4|2432.4|2436.1|2434.1|2438.9|2436.6|2434.1|2431.5|747
1636464300000|2021-11-09 13:25:00|2436|2434|2437.6|2434.6|2437.9|2435.1|2433.7|2431.1|544
1636464600000|2021-11-09 13:30:00|2437.5|2434.5|2438.8|2435.8|2445.5|2442.5|2436.8|2433.8|1033
1636464900000|2021-11-09 13:35:00|2438.3|2435.3|2436|2433|2440.6|2437.6|2434.1|2431.4|850
1636465200000|2021-11-09 13:40:00|2436.2|2433.2|2443.9|2440.9|2444|2441.4|2434.7|2432.2|842
1636465500000|2021-11-09 13:45:00|2443.8|2440.8|2445.8|2442.8|2446.3|2443.8|2441.7|2438.7|805
1636465800000|2021-11-09 13:50:00|2445.6|2442.6|2444|2441|2446.5|2443.7|2441.8|2438.9|728
1636466100000|2021-11-09 13:55:00|2443.9|2440.9|2443.5|2441.5|2445.4|2443|2441.7|2438.9|712
1636466400000|2021-11-09 14:00:00|2443.4|2441.4|2444.9|2442.9|2447.3|2444.7|2440.7|2438|802
1636466700000|2021-11-09 14:05:00|2445.1|2442.1|2440|2438|2446.3|2443.8|2438.9|2436.5|832
1636467000000|2021-11-09 14:10:00|2440.1|2438.1|2437.4|2435.4|2440.5|2438.1|2434.4|2431.4|803
1636467300000|2021-11-09 14:15:00|2437.3|2435.3|2436.2|2434.2|2438|2435.6|2434.6|2432|658
1636467600000|2021-11-09 14:20:00|2436.3|2434.3|2438.5|2436.5|2441.3|2438.6|2435.2|2432.7|599
1636467900000|2021-11-09 14:25:00|2438.6|2436.6|2434.4|2432.4|2439.2|2436.6|2434.3|2432.3|681
1636468200000|2021-11-09 14:30:00|2434.2|2432.2|2437.4|2435.4|2441.2|2438.7|2434.1|2432.1|960
1636468500000|2021-11-09 14:35:00|2437.3|2435.3|2440.5|2437.5|2446.6|2444|2436|2433.6|1070
1636468800000|2021-11-09 14:40:00|2440.8|2437.8|2443.9|2440.9|2445.3|2442.8|2439.6|2436.9|863
1636469100000|2021-11-09 14:45:00|2443.8|2440.8|2433.7|2431.7|2446.3|2443.3|2433.5|2431.5|870
1636469400000|2021-11-09 14:50:00|2433|2431|2432.1|2430.1|2434|2431.7|2429.4|2427.3|1028
1636469700000|2021-11-09 14:55:00|2432.4|2429.1|2424|2422|2432.6|2429.6|2423.7|2421.6|1009
1636470000000|2021-11-09 15:00:00|2424.1|2422.1|2413.8|2411.8|2426.5|2423.9|2413.5|2411.5|1241
1636470300000|2021-11-09 15:05:00|2413.7|2411.7|2405.8|2402.8|2414.2|2411.7|2403.7|2401.2|1325
1636470600000|2021-11-09 15:10:00|2406|2403|2411.6|2408.6|2413.2|2410.7|2405.8|2402.8|1087
1636470900000|2021-11-09 15:15:00|2411.5|2408.5|2412.3|2409.3|2415.9|2413.2|2409.3|2406.7|1056
1636471200000|2021-11-09 15:20:00|2411.8|2409.8|2410.2|2408.2|2414.4|2412.1|2409.6|2407.1|817
1636471500000|2021-11-09 15:25:00|2410.1|2408.1|2412.9|2409.9|2414|2411.7|2409.1|2406.6|696
1636471800000|2021-11-09 15:30:00|2412.8|2409.8|2414.9|2411.9|2416.1|2413.7|2411.3|2408.7|905
1636472100000|2021-11-09 15:35:00|2414.8|2411.8|2416.1|2413.1|2417|2414|2413.8|2411.2|529
1636472400000|2021-11-09 15:40:00|2416|2413|2416.4|2413.4|2417.4|2414.6|2415.1|2412.1|445
1636472700000|2021-11-09 15:45:00|2416.3|2413.3|2417|2414|2418.3|2415.7|2415.9|2413|390
1636473000000|2021-11-09 15:50:00|2417.3|2414.3|2419|2416|2419.6|2416.8|2417|2414.3|590
1636473300000|2021-11-09 15:55:00|2419.3|2416.3|2418.2|2415.2|2420.7|2417.7|2417.9|2415.1|599
1636473600000|2021-11-09 16:00:00|2418.1|2415.1|2415.2|2412.2|2418.7|2415.7|2414.6|2411.7|606
1636473900000|2021-11-09 16:05:00|2415.3|2412.3|2414.4|2411.4|2416.5|2413.6|2414.1|2411.1|535
1636474200000|2021-11-09 16:10:00|2414.5|2411.5|2412.1|2409.1|2415.4|2412.8|2409.7|2407.7|516
1636474500000|2021-11-09 16:15:00|2412.2|2409.2|2415.9|2413.9|2416.9|2414.3|2411.7|2409.2|442
1636474800000|2021-11-09 16:20:00|2416.2|2413.2|2419.1|2416.1|2419.2|2416.5|2414.8|2412|486
1636475100000|2021-11-09 16:25:00|2418.4|2416.4|2420|2417|2421.5|2418.5|2418.3|2415.9|503
1636475400000|2021-11-09 16:30:00|2419.9|2416.9|2418.1|2416.1|2420.5|2418.1|2418|2415.6|496
1636475700000|2021-11-09 16:35:00|2418.2|2416.2|2417.5|2414.5|2419.1|2416.5|2416.9|2414.5|392
1636476000000|2021-11-09 16:40:00|2417.6|2414.6|2419.5|2416.5|2420.2|2417.7|2416.6|2414|352
1636476300000|2021-11-09 16:45:00|2419.6|2416.6|2420.5|2417.5|2420.8|2418|2418.9|2416.3|414
1636476600000|2021-11-09 16:50:00|2420.6|2417.6|2421.5|2418.5|2422.2|2419.6|2419.1|2416.1|340
1636476900000|2021-11-09 16:55:00|2421.6|2418.6|2419.3|2416.3|2421.6|2418.6|2418.9|2416.3|432
1636477200000|2021-11-09 17:00:00|2418.6|2416.6|2420.7|2417.7|2421|2418.4|2418.3|2415.5|393
1636477500000|2021-11-09 17:05:00|2420.5|2417.5|2423.2|2420.2|2423.6|2421|2420|2417|433
1636477800000|2021-11-09 17:10:00|2423.1|2420.1|2424.8|2421.8|2425.3|2422.7|2422.4|2419.9|409
1636478100000|2021-11-09 17:15:00|2424.7|2421.7|2425.6|2422.6|2425.6|2423.1|2423.6|2421.2|385
1636478400000|2021-11-09 17:20:00|2425.7|2422.7|2426.3|2423.3|2426.3|2423.8|2425|2422.2|218
1636478700000|2021-11-09 17:25:00|2426.2|2423.2|2425.4|2422.4|2426.7|2424.3|2424.7|2422.2|177
1636479000000|2021-11-09 17:30:00|2425.3|2422.3|2424.2|2421.2|2426|2423.4|2423.3|2420.7|327
1636479300000|2021-11-09 17:35:00|2424.3|2421.3|2423.4|2421.4|2425.1|2422.5|2423.3|2420.8|245
1636479600000|2021-11-09 17:40:00|2423.5|2421.5|2424.9|2421.9|2425|2422.4|2423.2|2420.7|230
1636479900000|2021-11-09 17:45:00|2424.8|2421.8|2425.9|2422.9|2425.9|2423.3|2424|2421.3|201
1636480200000|2021-11-09 17:50:00|2425.8|2422.8|2426.9|2424.9|2427.9|2425.4|2425.3|2422.8|331
1636480500000|2021-11-09 17:55:00|2427|2425|2428.3|2425.3|2428.6|2426.1|2426.6|2424.1|418
1636480800000|2021-11-09 18:00:00|2427.8|2425.8|2426.6|2423.6|2428.9|2426.4|2424|2421|661
1636481100000|2021-11-09 18:05:00|2426.4|2423.4|2423.5|2420.5|2427.2|2424.2|2422.7|2420.2|472
1636481400000|2021-11-09 18:10:00|2423.6|2420.6|2421.7|2418.7|2423.8|2421.1|2420.1|2417.1|396
1636481700000|2021-11-09 18:15:00|2421.8|2418.8|2424.2|2422.2|2424.6|2422.2|2420.7|2418.2|351
1636482000000|2021-11-09 18:20:00|2424.8|2421.8|2428.9|2425.9|2428.9|2425.9|2423.9|2421.4|358
1636482300000|2021-11-09 18:25:00|2428.8|2425.8|2426.6|2423.6|2428.9|2425.9|2425.6|2422.7|418
1636482600000|2021-11-09 18:30:00|2426.1|2424.1|2424.6|2422.6|2427.1|2424.6|2424|2421.6|275
1636482900000|2021-11-09 18:35:00|2424.5|2422.5|2425.5|2423.5|2426.2|2423.6|2424.5|2421.8|190
1636483200000|2021-11-09 18:40:00|2425.4|2423.4|2428.7|2425.7|2429|2426|2425.3|2422.5|219
1636483500000|2021-11-09 18:45:00|2428.8|2425.8|2428.9|2426.9|2429.7|2427.1|2428.4|2425.7|140
1636483800000|2021-11-09 18:50:00|2428.8|2426.8|2429.4|2426.4|2429.9|2427.2|2428.4|2426|226
1636484100000|2021-11-09 18:55:00|2429.6|2426.6|2429.2|2426.2|2429.8|2427.3|2428.4|2426|186
1636484400000|2021-11-09 19:00:00|2429.1|2426.1|2429.8|2426.8|2430|2427.5|2428.4|2425.9|178
1636484700000|2021-11-09 19:05:00|2429.7|2426.7|2429.6|2426.6|2430.1|2427.4|2428.9|2426.4|168
1636485000000|2021-11-09 19:10:00|2429.5|2426.5|2430|2427|2430|2427.3|2428.8|2426.3|202
1636485300000|2021-11-09 19:15:00|2430.1|2427.1|2430.3|2427.3|2430.4|2427.9|2429.4|2426.7|115
1636485600000|2021-11-09 19:20:00|2430.4|2427.4|2431.5|2428.5|2431.6|2429|2430.3|2427.3|117
1636485900000|2021-11-09 19:25:00|2431.4|2428.4|2431.9|2428.9|2432.3|2429.5|2430.9|2428.3|197
1636486200000|2021-11-09 19:30:00|2431.8|2428.8|2432|2429|2432.3|2429.7|2431.4|2428.7|140
1636486500000|2021-11-09 19:35:00|2431.9|2428.9|2431.5|2428.5|2432|2429.2|2430.5|2427.9|180
1636486800000|2021-11-09 19:40:00|2431.6|2428.6|2432.4|2429.4|2432.5|2430|2431|2428.6|148
1636487100000|2021-11-09 19:45:00|2432.2|2429.2|2432.4|2429.4|2432.5|2429.5|2431.4|2428.8|139
1636487400000|2021-11-09 19:50:00|2432.3|2429.3|2432.5|2430.5|2433.2|2430.7|2431.9|2429.1|180
1636487700000|2021-11-09 19:55:00|2432.4|2430.4|2432.5|2429.5|2433|2430.5|2431.4|2428.8|205
1636488000000|2021-11-09 20:00:00|2432.6|2429.6|2435|2432|2435|2432.4|2431.9|2429.4|207
1636488300000|2021-11-09 20:05:00|2434.9|2431.9|2434.6|2431.6|2435.1|2432.5|2433.1|2430.5|170
1636488600000|2021-11-09 20:10:00|2434.5|2431.5|2433.5|2430.5|2434.5|2432|2433.5|2430.5|133
1636488900000|2021-11-09 20:15:00|2433.6|2430.6|2433.2|2430.2|2433.8|2430.8|2432.5|2430|145
1636489200000|2021-11-09 20:20:00|2433.1|2430.1|2433.5|2430.5|2433.9|2430.9|2432.5|2429.5|152
1636489500000|2021-11-09 20:25:00|2433.6|2430.6|2432.1|2429.1|2433.7|2430.7|2432|2429|135
1636489800000|2021-11-09 20:30:00|2432|2429|2431.6|2428.6|2432.2|2429.2|2431|2428.5|172
1636490100000|2021-11-09 20:35:00|2431.4|2428.4|2430.4|2427.4|2431.4|2428.4|2429.5|2426.9|225
1636490400000|2021-11-09 20:40:00|2430.5|2427.5|2430.8|2427.8|2431.1|2428.1|2429.9|2427.4|186
1636490700000|2021-11-09 20:45:00|2430.9|2427.9|2431|2428|2431.3|2428.7|2430.1|2427.5|169
1636491000000|2021-11-09 20:50:00|2431.1|2428.1|2431.9|2428.9|2432|2429.2|2430.9|2427.9|177
1636491300000|2021-11-09 20:55:00|2432|2429|2435|2432|2435.2|2432.2|2431.5|2428.9|210
1636491600000|2021-11-09 21:00:00|2434.8|2431.8|2434.3|2431.3|2435.1|2432.8|2433.8|2431.2|178
1636491900000|2021-11-09 21:05:00|2434.2|2431.2|2434.2|2431.2|2434.6|2432.1|2433.7|2430.8|113
1636492200000|2021-11-09 21:10:00|2434.1|2431.1|2434.6|2432.6|2435.1|2432.6|2433.9|2430.9|101
1636492500000|2021-11-09 21:15:00|2434.5|2432.5|2435|2432|2435.1|2432.6|2434.3|2431.7|98
1636492800000|2021-11-09 21:20:00|2434.9|2431.9|2434.5|2431.5|2435.1|2432.6|2434.3|2431.4|55
1636493100000|2021-11-09 21:25:00|2434.6|2431.6|2433.5|2430.5|2434.7|2432.1|2433.5|2430.5|77
1636493400000|2021-11-09 21:30:00|2433.6|2430.6|2433.5|2430.5|2433.6|2430.6|2433.1|2430.1|41
1636493700000|2021-11-09 21:35:00|2433.4|2430.4|2432|2429|2433.6|2431.1|2431.7|2428.7|95
1636494000000|2021-11-09 21:40:00|2431.8|2428.8|2432.3|2429.3|2432.6|2430.1|2431.8|2428.8|70
1636494300000|2021-11-09 21:45:00|2432.2|2429.2|2432.3|2429.3|2432.5|2429.5|2431.8|2428.8|88
1636494600000|2021-11-09 21:50:00|2432.2|2429.2|2432.4|2429.4|2432.6|2429.6|2431.5|2428.5|92
1636494900000|2021-11-09 21:55:00|2432.3|2429.3|2431.9|2428.9|2434.3|2429.7|2431.5|2427.6|114
1636498800000|2021-11-09 23:00:00|2433.3|2430.3|2432.7|2429.7|2433.6|2430.6|2432.1|2429.1|143
1636499100000|2021-11-09 23:05:00|2432.8|2429.8|2432.7|2429.7|2433.4|2430.4|2432.5|2429.5|111
1636499400000|2021-11-09 23:10:00|2432.6|2429.6|2433.3|2430.3|2434|2431|2432.3|2429.3|132
1636499700000|2021-11-09 23:15:00|2433.4|2430.4|2433.4|2430.4|2433.6|2430.6|2432.5|2429.5|108
1636500000000|2021-11-09 23:20:00|2433.1|2430.1|2433.7|2430.7|2433.8|2430.8|2433|2430|119
1636500300000|2021-11-09 23:25:00|2433.6|2430.6|2432.8|2429.8|2433.8|2430.8|2432.3|2429.3|181
1636500600000|2021-11-09 23:30:00|2433|2430|2433.2|2430.2|2433.3|2430.3|2432.5|2429.5|194
1636500900000|2021-11-09 23:35:00|2433.1|2430.1|2432.9|2429.9|2433.3|2430.3|2432.4|2429.4|128
1636501200000|2021-11-09 23:40:00|2432.8|2429.8|2431.4|2428.4|2432.8|2429.8|2431.3|2428.3|151
1636501500000|2021-11-09 23:45:00|2431.5|2428.5|2430.5|2427.5|2431.9|2428.9|2430.3|2427.3|200
1636501800000|2021-11-09 23:50:00|2430.4|2427.4|2431.6|2428.6|2431.8|2428.8|2430.4|2427.4|133
1636502100000|2021-11-09 23:55:00|2431.7|2428.7|2432.3|2429.3|2432.7|2429.7|2431.7|2428.7|119
1636502400000|2021-11-10 00:00:00|2432.2|2429.2|2433.3|2430.3|2433.6|2430.9|2431.7|2428.7|198
1636502700000|2021-11-10 00:05:00|2433.2|2430.2|2432.7|2429.7|2433.4|2430.4|2432|2429.3|122
1636503000000|2021-11-10 00:10:00|2432.9|2429.9|2433.8|2430.8|2434.1|2431.9|2432.5|2429.8|101
1636503300000|2021-11-10 00:15:00|2433.7|2430.7|2434.1|2431.1|2434.3|2431.9|2433.2|2430.6|173
1636503600000|2021-11-10 00:20:00|2433.9|2430.9|2433.9|2430.9|2434.7|2432|2433.4|2430.8|113
1636503900000|2021-11-10 00:25:00|2434.2|2431.2|2434|2431|2434.2|2431.8|2433.4|2430.7|126
1636504200000|2021-11-10 00:30:00|2433.9|2430.9|2433.4|2430.4|2434.2|2431.2|2433|2430.2|119
1636504500000|2021-11-10 00:35:00|2433.5|2430.5|2432.7|2429.7|2433.7|2431.2|2432.2|2429.6|142
1636504800000|2021-11-10 00:40:00|2432.9|2429.9|2432.6|2429.6|2433.6|2431.1|2432|2429.1|193
1636505100000|2021-11-10 00:45:00|2432.5|2429.5|2432.3|2429.3|2432.9|2430.2|2431.6|2429.1|135
1636505400000|2021-11-10 00:50:00|2432.4|2429.4|2432.8|2429.8|2433|2430.3|2432.1|2429.1|133
1636505700000|2021-11-10 00:55:00|2432.9|2429.9|2432|2429|2433.3|2430.7|2431.6|2428.9|195
1636506000000|2021-11-10 01:00:00|2431.7|2428.7|2430.9|2427.9|2433.4|2430.4|2429.1|2426.1|773
1636506300000|2021-11-10 01:05:00|2431.1|2428.1|2431.3|2428.3|2431.5|2428.7|2429.8|2426.8|443
1636506600000|2021-11-10 01:10:00|2431.2|2428.2|2430.3|2427.3|2431.3|2428.6|2429.6|2426.6|352
1636506900000|2021-11-10 01:15:00|2430.2|2427.2|2427.3|2424.3|2430.6|2428.2|2427.3|2424.3|416
1636507200000|2021-11-10 01:20:00|2427.4|2424.4|2428.1|2425.1|2428.5|2425.5|2426.2|2423.6|340
1636507500000|2021-11-10 01:25:00|2428.2|2425.2|2427.8|2424.8|2428.7|2425.8|2426.6|2424.2|265
1636507800000|2021-11-10 01:30:00|2427.7|2424.7|2430.7|2427.7|2430.7|2427.8|2426.7|2424.1|407
1636508100000|2021-11-10 01:35:00|2430.8|2427.8|2429|2426|2432.3|2429.3|2428.9|2425.9|399
1636508400000|2021-11-10 01:40:00|2429.1|2426.1|2427.7|2424.7|2430.6|2428.2|2427.1|2424.2|521
1636508700000|2021-11-10 01:45:00|2427.5|2424.5|2428.7|2425.7|2428.9|2426.3|2427.2|2424.5|439
1636509000000|2021-11-10 01:50:00|2428.8|2425.8|2427.8|2424.8|2428.9|2425.9|2427.4|2424.4|375
1636509300000|2021-11-10 01:55:00|2427.7|2424.7|2427.4|2424.4|2428.1|2425.1|2426.1|2423.6|332
1636509600000|2021-11-10 02:00:00|2427.3|2424.3|2428.5|2425.5|2428.7|2426.1|2427|2424|279
1636509900000|2021-11-10 02:05:00|2428.6|2425.6|2428.5|2425.5|2428.7|2425.9|2426.6|2424|313
1636510200000|2021-11-10 02:10:00|2428.4|2425.4|2426.5|2423.5|2428.6|2426.3|2426|2423.1|252
1636510500000|2021-11-10 02:15:00|2426.4|2423.4|2426.3|2423.3|2426.8|2424.3|2425.6|2423.1|180
1636510800000|2021-11-10 02:20:00|2426.2|2423.2|2425.1|2423.1|2426.2|2423.7|2425|2422.5|147
1636511100000|2021-11-10 02:25:00|2425.8|2422.8|2426.5|2423.5|2426.7|2424|2424.6|2422.1|245
1636511400000|2021-11-10 02:30:00|2426.6|2423.6|2428.7|2425.7|2428.7|2426.3|2425.6|2423.2|397
1636511700000|2021-11-10 02:35:00|2428.1|2426.1|2428.5|2426.5|2431.2|2428.6|2428|2425.5|508
1636512000000|2021-11-10 02:40:00|2428.6|2426.6|2427.5|2425.5|2428.9|2426.6|2427.4|2424.9|292
1636512300000|2021-11-10 02:45:00|2427.6|2425.6|2429.5|2427.5|2430.5|2427.7|2427.6|2425.1|378
1636512600000|2021-11-10 02:50:00|2429.4|2427.4|2428.5|2425.5|2430.1|2427.5|2427.9|2425.4|204
1636512900000|2021-11-10 02:55:00|2428.4|2425.4|2429.5|2426.5|2429.7|2426.7|2427.9|2425|333
1636513200000|2021-11-10 03:00:00|2429.4|2426.4|2432.6|2429.6|2433.2|2430.5|2429|2426|349
1636513500000|2021-11-10 03:05:00|2432.5|2429.5|2434.6|2431.6|2435|2432|2432.4|2429.4|338
1636513800000|2021-11-10 03:10:00|2434.9|2431.9|2436.1|2433.1|2436.8|2434.4|2434.9|2431.9|287
1636514100000|2021-11-10 03:15:00|2436|2433|2435.9|2432.9|2436.4|2433.5|2434.8|2431.8|206
1636514400000|2021-11-10 03:20:00|2436|2433|2436.4|2433.4|2438|2435|2435.3|2432.9|236
1636514700000|2021-11-10 03:25:00|2436.5|2433.5|2436.4|2433.4|2436.7|2433.8|2435.2|2432.8|245
1636515000000|2021-11-10 03:30:00|2436.6|2433.6|2436.5|2433.5|2437|2434.3|2435.8|2432.8|164
1636515300000|2021-11-10 03:35:00|2436.6|2433.6|2436.1|2433.1|2436.7|2433.9|2435.6|2433|104
1636515600000|2021-11-10 03:40:00|2436|2433|2435.1|2432.1|2436|2433.5|2434.5|2431.9|178
1636515900000|2021-11-10 03:45:00|2435.2|2432.2|2436|2433|2436.1|2433.6|2433.8|2431.5|150
1636516200000|2021-11-10 03:50:00|2435.9|2432.9|2435.5|2432.5|2436.1|2433.5|2434.8|2432.2|115
1636516500000|2021-11-10 03:55:00|2435.4|2432.4|2436.4|2433.4|2436.8|2434.2|2434.7|2432.2|170
1636516800000|2021-11-10 04:00:00|2436.3|2433.3|2436.3|2433.3|2436.5|2433.9|2435.2|2432.7|129
1636517100000|2021-11-10 04:05:00|2436.2|2433.2|2435.6|2432.6|2436.4|2433.6|2435.3|2432.3|129
1636517400000|2021-11-10 04:10:00|2435.5|2432.5|2434.8|2432.8|2435.9|2433.3|2434.3|2432|125
1636517700000|2021-11-10 04:15:00|2434.9|2432.9|2435.4|2432.4|2435.6|2432.9|2433.7|2431.5|144
1636518000000|2021-11-10 04:20:00|2434.7|2432.7|2435|2432|2436|2433.2|2434.6|2431.7|177
1636518300000|2021-11-10 04:25:00|2435.2|2432.2|2435|2432|2436.1|2433.4|2434.2|2431.8|143
1636518600000|2021-11-10 04:30:00|2434.9|2431.9|2434.6|2431.6|2435|2432.1|2433.7|2431.3|139
1636518900000|2021-11-10 04:35:00|2434.5|2431.5|2434.5|2431.5|2434.6|2432|2433.8|2431.3|52
1636519200000|2021-11-10 04:40:00|2434.6|2431.6|2434|2431|2434.6|2431.6|2433.2|2430.5|94
1636519500000|2021-11-10 04:45:00|2433.9|2430.9|2433.8|2430.8|2434.2|2431.6|2433|2430.5|131
1636519800000|2021-11-10 04:50:00|2433.7|2430.7|2435.1|2432.1|2436.1|2433.5|2433.6|2430.6|192
1636520100000|2021-11-10 04:55:00|2435.2|2432.2|2435.1|2432.1|2435.7|2433.1|2434.4|2431.7|124
1636520400000|2021-11-10 05:00:00|2435.2|2432.2|2435.3|2432.3|2435.7|2433.1|2434.3|2431.9|184
1636520700000|2021-11-10 05:05:00|2435.5|2432.5|2433.9|2431.9|2435.6|2432.6|2433.5|2431.2|147
1636521000000|2021-11-10 05:10:00|2433.7|2431.7|2434|2431|2434.4|2431.8|2433.4|2430.9|80
1636521300000|2021-11-10 05:15:00|2434.1|2431.1|2434.1|2431.1|2434.5|2431.7|2432.8|2430.6|97
1636521600000|2021-11-10 05:20:00|2434|2431|2434|2431|2434.2|2431.6|2433.2|2430.3|108
1636521900000|2021-11-10 05:25:00|2434.1|2431.1|2434|2431|2434.2|2431.3|2433.1|2430.7|107
1636522200000|2021-11-10 05:30:00|2434.1|2431.1|2431.9|2428.9|2435|2432.1|2431.5|2428.9|366
1636522500000|2021-11-10 05:35:00|2431.1|2429.1|2432|2429|2432.3|2429.7|2430.9|2428.6|266
1636522800000|2021-11-10 05:40:00|2432.1|2429.1|2430.7|2427.7|2432.1|2429.3|2429.3|2427|344
1636523100000|2021-11-10 05:45:00|2430.6|2427.6|2429.5|2426.5|2431.1|2428.6|2428.5|2426|256
1636523400000|2021-11-10 05:50:00|2429.6|2426.6|2430.4|2427.4|2431.5|2428.9|2428.5|2426.1|327
1636523700000|2021-11-10 05:55:00|2430.2|2427.2|2432|2429|2433.1|2430.1|2430.1|2427.1|341
1636524000000|2021-11-10 06:00:00|2432.1|2429.1|2434.4|2431.4|2434.6|2431.6|2430.6|2427.9|365
1636524300000|2021-11-10 06:05:00|2434.2|2431.2|2435.1|2432.1|2435.5|2432.5|2434|2431|288
1636524600000|2021-11-10 06:10:00|2435|2432|2434|2431|2435.6|2432.6|2433.1|2430.1|207
1636524900000|2021-11-10 06:15:00|2434.1|2431.1|2432.4|2429.4|2434.1|2431.3|2431.8|2429|347
1636525200000|2021-11-10 06:20:00|2432.2|2429.2|2433.5|2430.5|2434.4|2431.4|2431.5|2428.5|321
1636525500000|2021-11-10 06:25:00|2433.4|2430.4|2436.5|2433.5|2436.8|2433.8|2433.4|2430.4|300
1636525800000|2021-11-10 06:30:00|2436.4|2433.4|2434.9|2431.9|2436.5|2433.5|2433.7|2431.2|281
1636526100000|2021-11-10 06:35:00|2433.9|2432|2431.8|2428.8|2434.8|2432|2431.3|2428.8|293
1636526400000|2021-11-10 06:40:00|2431.9|2428.9|2431.7|2428.7|2433|2430.3|2430.9|2428.4|424
1636526700000|2021-11-10 06:45:00|2431.8|2428.8|2433.8|2430.8|2435|2432|2431.5|2428.5|276
1636527000000|2021-11-10 06:50:00|2433.7|2430.7|2434.5|2431.5|2435.8|2433.2|2433|2430|339
1636527300000|2021-11-10 06:55:00|2434.8|2431.8|2433.8|2430.8|2435.8|2432.8|2433.6|2430.8|308
1636527600000|2021-11-10 07:00:00|2433.6|2430.6|2432.5|2429.5|2434|2431.1|2430.9|2428.3|265
1636527900000|2021-11-10 07:05:00|2432.6|2429.6|2429.2|2427.2|2432.6|2430|2429.2|2426.7|263
1636528200000|2021-11-10 07:10:00|2429.1|2427.1|2431.1|2428.1|2431.1|2428.6|2428.3|2426.2|238
1636528500000|2021-11-10 07:15:00|2431|2429|2432.2|2430.2|2433.1|2430.8|2429.8|2427.1|373
1636528800000|2021-11-10 07:20:00|2432.1|2430.1|2432.5|2429.5|2433.5|2430.8|2431.5|2428.9|323
1636529100000|2021-11-10 07:25:00|2432.4|2429.4|2432|2429|2433.3|2430.8|2431.6|2429|230
1636529400000|2021-11-10 07:30:00|2431.9|2428.9|2429.4|2426.4|2432.4|2429.8|2429|2426.3|229
1636529700000|2021-11-10 07:35:00|2429.3|2426.3|2427.7|2424.7|2431.4|2428.8|2426.7|2424.3|498
1636530000000|2021-11-10 07:40:00|2427.6|2424.6|2428|2426|2429.1|2427.1|2426.4|2424|419
1636530300000|2021-11-10 07:45:00|2427.9|2425.9|2430.3|2428.3|2430.6|2428.5|2427.2|2424.6|289
1636530600000|2021-11-10 07:50:00|2430.2|2428.2|2428.7|2425.7|2430.9|2428.9|2427.9|2425.3|333
1636530900000|2021-11-10 07:55:00|2428.4|2425.4|2429.4|2427.4|2430.2|2427.6|2428|2425.4|307
1636531200000|2021-11-10 08:00:00|2429.3|2427.3|2432.3|2430.3|2433.1|2430.9|2428.3|2425.9|543
1636531500000|2021-11-10 08:05:00|2432.6|2429.6|2433.3|2431.3|2433.7|2431.7|2430.8|2428.5|448
1636531800000|2021-11-10 08:10:00|2433.1|2431.1|2431.4|2429.4|2433.5|2431.4|2430.7|2428.3|461
1636532100000|2021-11-10 08:15:00|2431.5|2429.5|2430.7|2428.7|2432.5|2430.1|2429.7|2427.3|311
1636532400000|2021-11-10 08:20:00|2430.8|2428.8|2434.3|2432.3|2435.2|2432.8|2430.2|2427.7|393
1636532700000|2021-11-10 08:25:00|2434.5|2432.5|2432.8|2430.8|2435.7|2433.3|2431.8|2429.3|381
1636533000000|2021-11-10 08:30:00|2432.7|2430.7|2432.3|2430.3|2435.5|2432.8|2432.2|2429.7|328
1636533300000|2021-11-10 08:35:00|2432.2|2430.2|2431.7|2428.7|2433|2430.4|2430.7|2428.1|316
1636533600000|2021-11-10 08:40:00|2431.8|2428.8|2433.1|2431.1|2434.2|2431.8|2431.7|2428.7|262
1636533900000|2021-11-10 08:45:00|2433.2|2431.2|2432.7|2429.7|2434.7|2432.2|2432.1|2429.5|291
1636534200000|2021-11-10 08:50:00|2432.6|2429.6|2431.2|2428.2|2432.7|2430.2|2430.6|2428.1|280
1636534500000|2021-11-10 08:55:00|2430.7|2428.7|2430.3|2428.3|2431.7|2429.3|2429.8|2427.3|293
1636534800000|2021-11-10 09:00:00|2430.4|2428.4|2431.1|2429.1|2431.9|2429.5|2430.1|2427.6|238
1636535100000|2021-11-10 09:05:00|2431.2|2429.2|2429.8|2426.8|2431.8|2429.3|2429.1|2426.6|250
1636535400000|2021-11-10 09:10:00|2429.7|2426.7|2429.1|2426.1|2430.2|2427.8|2428.9|2426|282
1636535700000|2021-11-10 09:15:00|2429.2|2426.2|2428.8|2425.8|2429.2|2426.2|2427.3|2424.8|250
1636536000000|2021-11-10 09:20:00|2428.9|2425.9|2426.6|2424.6|2428.9|2426.3|2426.1|2423.6|253
1636536300000|2021-11-10 09:25:00|2426.7|2424.7|2427.1|2424.1|2427.6|2425.2|2426|2423.8|196
1636536600000|2021-11-10 09:30:00|2427|2424|2422.7|2420.7|2427.5|2425.1|2422.3|2420.3|298
1636536900000|2021-11-10 09:35:00|2422.6|2420.6|2423|2421|2425.3|2423.1|2422.6|2420.6|366
1636537200000|2021-11-10 09:40:00|2423.1|2421.1|2424|2422|2425.5|2423.1|2423.1|2421.1|265
1636537500000|2021-11-10 09:45:00|2424.1|2422.1|2423.5|2421.5|2425.5|2423.1|2422.9|2420.3|300
1636537800000|2021-11-10 09:50:00|2423.4|2421.4|2422.4|2420.4|2424.4|2421.9|2422.3|2419.8|191
1636538100000|2021-11-10 09:55:00|2422.3|2420.3|2422.4|2420.4|2422.8|2420.6|2421.5|2419.3|186
1636538400000|2021-11-10 10:00:00|2423|2420|2423|2421|2424.3|2422|2422.3|2420|178
1636538700000|2021-11-10 10:05:00|2422.9|2420.9|2423.9|2421.9|2424.4|2422.3|2422.9|2420.9|114
1636539000000|2021-11-10 10:10:00|2423.8|2421.8|2425.5|2423.5|2426.1|2424.1|2423.4|2421.3|127
1636539300000|2021-11-10 10:15:00|2425.4|2423.4|2425.4|2423.4|2426.8|2424.4|2424.1|2421.8|184
1636539600000|2021-11-10 10:20:00|2425.3|2423.3|2425.9|2423.9|2426.3|2424.3|2424.9|2422.4|107
1636539900000|2021-11-10 10:25:00|2425.8|2423.8|2423.5|2421.5|2426|2424|2423.4|2421.4|124
1636540200000|2021-11-10 10:30:00|2423.6|2421.6|2423.2|2421.2|2424.6|2422.6|2423|2421|196
1636540500000|2021-11-10 10:35:00|2423.3|2421.3|2421.9|2419.9|2423.5|2421.5|2421.9|2419.9|114
1636540800000|2021-11-10 10:40:00|2422|2420|2421.9|2419.9|2422.8|2420.5|2421.3|2418.9|187
1636541100000|2021-11-10 10:45:00|2421.8|2419.8|2420.9|2418.9|2422.8|2420.4|2420.4|2418.1|200
1636541400000|2021-11-10 10:50:00|2420.8|2418.8|2420.4|2418.4|2421.9|2419.4|2419.8|2417.5|222
1636541700000|2021-11-10 10:55:00|2420.3|2418.3|2420|2418|2421.1|2419|2419.8|2417.5|169
1636542000000|2021-11-10 11:00:00|2419.9|2417.9|2419|2417|2420.3|2418|2417.9|2415.8|274
1636542300000|2021-11-10 11:05:00|2419.1|2417.1|2417.7|2415.7|2419.7|2417.2|2417.2|2415.1|199
1636542600000|2021-11-10 11:10:00|2417.6|2415.6|2418.7|2416.7|2418.7|2416.7|2417.4|2415.4|164
1636542900000|2021-11-10 11:15:00|2418.6|2416.6|2416.3|2414.3|2419.1|2416.8|2416.1|2413.7|278
1636543200000|2021-11-10 11:20:00|2416.2|2414.2|2415.6|2412.6|2417.4|2414.9|2414.6|2412.3|235
1636543500000|2021-11-10 11:25:00|2415.5|2412.5|2416.8|2413.8|2416.9|2414|2414.8|2412.1|253
1636543800000|2021-11-10 11:30:00|2416.9|2413.9|2416|2414|2419.9|2417.4|2415.4|2413.3|396
1636544100000|2021-11-10 11:35:00|2416.1|2414.1|2420.7|2417.7|2420.7|2418.1|2414.8|2412.2|446
1636544400000|2021-11-10 11:40:00|2420.6|2417.6|2418.4|2416.4|2420.7|2418.2|2417.9|2415.4|232
1636544700000|2021-11-10 11:45:00|2418.3|2416.3|2415.7|2412.7|2418.6|2416.4|2414.9|2412.6|251
1636545000000|2021-11-10 11:50:00|2415.8|2412.8|2415|2413|2415.8|2413.3|2413.9|2411.4|310
1636545300000|2021-11-10 11:55:00|2415.1|2413.1|2414.4|2412.4|2415.8|2413.5|2413.9|2411.5|292
1636545600000|2021-11-10 12:00:00|2414.5|2412.5|2417.6|2414.6|2421.1|2418.6|2414.5|2411.8|509
1636545900000|2021-11-10 12:05:00|2417.5|2414.5|2418.4|2415.4|2418.9|2416.1|2416.9|2413.9|312
1636546200000|2021-11-10 12:10:00|2418.5|2415.5|2418.9|2416.9|2420.8|2418.5|2417.3|2414.9|254
1636546500000|2021-11-10 12:15:00|2419|2417|2418.6|2416.6|2420|2417|2416.4|2414|285
1636546800000|2021-11-10 12:20:00|2418.7|2416.7|2419|2417|2420.6|2417.7|2418.4|2415.7|264
1636547100000|2021-11-10 12:25:00|2419.1|2417.1|2418.6|2415.6|2419.6|2417.1|2418|2415.5|220
1636547400000|2021-11-10 12:30:00|2418.7|2415.7|2417.6|2414.6|2419|2416.1|2415.6|2413.2|296
1636547700000|2021-11-10 12:35:00|2417.7|2414.7|2418.9|2415.9|2419|2416.4|2417.5|2414.7|249
1636548000000|2021-11-10 12:40:00|2419|2416|2419.5|2417.5|2420.1|2417.5|2416.5|2414|264
1636548300000|2021-11-10 12:45:00|2419.4|2417.4|2418.6|2416.6|2419.4|2417.4|2417.2|2414.8|288
1636548600000|2021-11-10 12:50:00|2418.7|2416.7|2420.2|2417.2|2420.7|2418.1|2418.1|2415.7|302
1636548900000|2021-11-10 12:55:00|2420.1|2417.1|2423.3|2420.3|2423.3|2420.8|2418.7|2416.2|343
1636549200000|2021-11-10 13:00:00|2423|2420|2421.2|2419.2|2425.9|2423.6|2420.9|2418.2|867
1636549500000|2021-11-10 13:05:00|2421.1|2419.1|2420.7|2418.7|2422.3|2420|2419.1|2416.7|521
1636549800000|2021-11-10 13:10:00|2420.3|2418.3|2419.7|2417.7|2421.2|2418.6|2417.3|2414.8|573
1636550100000|2021-11-10 13:15:00|2419.9|2417.9|2418.1|2416.1|2420.5|2417.9|2416.9|2414.6|465
1636550400000|2021-11-10 13:20:00|2418.4|2416.4|2418.2|2416.2|2421|2418.6|2417.1|2414.7|627
1636550700000|2021-11-10 13:25:00|2418.7|2415.7|2415.3|2412.3|2418.7|2415.9|2414.8|2411.8|543
1636551000000|2021-11-10 13:30:00|2416|2410.8|2437.3|2434.3|2442.2|2439.2|2403.9|2389.9|1732
1636551300000|2021-11-10 13:35:00|2437|2434|2451.1|2448.1|2452.2|2449.2|2432.3|2429.3|1740
1636551600000|2021-11-10 13:40:00|2451.2|2448.2|2459.4|2456.4|2459.6|2456.6|2448.3|2445.3|1449
1636551900000|2021-11-10 13:45:00|2459.1|2456.1|2458.3|2455.3|2461.8|2459.1|2456.5|2453.5|1325
1636552200000|2021-11-10 13:50:00|2458.5|2455.5|2453|2450|2459.9|2456.9|2451.3|2448.3|1228
1636552500000|2021-11-10 13:55:00|2453.1|2450.1|2467.5|2464.5|2467.9|2464.9|2452.9|2449.9|1112
1636552800000|2021-11-10 14:00:00|2467.3|2464.3|2469.5|2466.5|2476.9|2473.9|2466.4|2463.4|1403
1636553100000|2021-11-10 14:05:00|2469.4|2466.4|2466.9|2463.9|2470|2467|2465.4|2462.4|1133
1636553400000|2021-11-10 14:10:00|2467|2464|2478.3|2475.3|2479.2|2476.2|2466.6|2463.6|1246
1636553700000|2021-11-10 14:15:00|2478.7|2475.7|2490.9|2487.9|2496|2493|2478|2475|1390
1636554000000|2021-11-10 14:20:00|2491|2488|2493.7|2490.7|2494.2|2491.6|2489.3|2486.3|1166
1636554300000|2021-11-10 14:25:00|2493.8|2490.8|2501.2|2498.2|2501.2|2498.9|2492.2|2489.6|1013
1636554600000|2021-11-10 14:30:00|2501|2498|2501.2|2498.2|2508.1|2505.1|2499.6|2496.6|1420
1636554900000|2021-11-10 14:35:00|2501.8|2498.8|2507.3|2504.3|2510.1|2507.1|2500|2497.5|1324
1636555200000|2021-11-10 14:40:00|2507.6|2504.6|2502|2499|2509.1|2506.1|2498.5|2495.5|1347
1636555500000|2021-11-10 14:45:00|2502.3|2499.3|2506|2503|2509.3|2506.3|2502.3|2499.3|1261
1636555800000|2021-11-10 14:50:00|2506.3|2503.3|2512.4|2509.4|2514.2|2511.8|2504|2501|1186
1636556100000|2021-11-10 14:55:00|2512.5|2509.5|2509.3|2506.3|2514.3|2511.9|2508.8|2505.8|1023
1636556400000|2021-11-10 15:00:00|2509.7|2506.7|2508.9|2505.9|2512.5|2509.5|2505.8|2502.8|1189
1636556700000|2021-11-10 15:05:00|2508.8|2505.8|2506.9|2503.9|2509.2|2506.6|2504.5|2501.7|963
1636557000000|2021-11-10 15:10:00|2506.8|2503.8|2505.5|2502.5|2506.9|2504.4|2502.5|2499.5|1095
1636557300000|2021-11-10 15:15:00|2505.4|2502.4|2510.8|2507.8|2510.9|2508.4|2504.7|2501.7|965
1636557600000|2021-11-10 15:20:00|2510.7|2507.7|2501.4|2498.4|2512.6|2510|2500|2497.6|1006
1636557900000|2021-11-10 15:25:00|2501.3|2498.3|2508.5|2505.5|2508.6|2506.4|2500.9|2498.1|900
1636558200000|2021-11-10 15:30:00|2508.6|2505.6|2507.1|2505.1|2510.9|2508.9|2505.7|2503.7|842
1636558500000|2021-11-10 15:35:00|2507.4|2505.4|2509.3|2507.3|2510.9|2508.5|2505|2502.9|840
1636558800000|2021-11-10 15:40:00|2509.4|2507.4|2507.8|2505.8|2511.3|2508.5|2506.8|2504.4|806
1636559100000|2021-11-10 15:45:00|2507.7|2505.7|2499|2497|2508.4|2505.8|2498|2495|891
1636559400000|2021-11-10 15:50:00|2499.3|2496.3|2500.9|2498.9|2504.2|2501.6|2498|2495|896
1636559700000|2021-11-10 15:55:00|2500.8|2498.8|2498|2495|2503.7|2501.4|2497.4|2495|772
1636560000000|2021-11-10 16:00:00|2498.4|2495.4|2509.3|2507.3|2509.8|2507.8|2498.3|2495.4|783
1636560300000|2021-11-10 16:05:00|2509.4|2507.4|2508.5|2506.5|2510.4|2508|2506.9|2504.3|730
1636560600000|2021-11-10 16:10:00|2508.4|2506.4|2505.9|2503.9|2510.6|2508.2|2505.7|2503.7|652
1636560900000|2021-11-10 16:15:00|2506|2504|2506.6|2504.6|2507.6|2505.1|2505.1|2502.7|654
1636561200000|2021-11-10 16:20:00|2506.7|2504.7|2512.6|2510.6|2512.7|2510.7|2505.4|2503|643
1636561500000|2021-11-10 16:25:00|2512.3|2510.3|2506.8|2504.8|2512.8|2510.4|2506.2|2503.8|527
1636561800000|2021-11-10 16:30:00|2506.7|2504.7|2504.2|2502.2|2508.2|2505.9|2502.7|2500.3|556
1636562100000|2021-11-10 16:35:00|2504.3|2502.3|2501.3|2499.3|2505.1|2502.7|2500.6|2498.2|558
1636562400000|2021-11-10 16:40:00|2501.4|2499.4|2500.1|2498.1|2502.5|2500.1|2498.6|2496.5|483
1636562700000|2021-11-10 16:45:00|2500.5|2497.5|2499.5|2496.5|2501.7|2499.3|2498.1|2495.4|488
1636563000000|2021-11-10 16:50:00|2499.6|2496.6|2495|2493|2499.6|2496.8|2495|2492.7|484
1636563300000|2021-11-10 16:55:00|2495.1|2493.1|2495.7|2493.7|2496.4|2494|2493.4|2491.1|450
1636563600000|2021-11-10 17:00:00|2495.8|2493.8|2496.7|2494.7|2498|2495.8|2493.6|2491.6|557
1636563900000|2021-11-10 17:05:00|2496.8|2494.8|2496.4|2493.4|2496.9|2494.8|2494.2|2491.5|488
1636564200000|2021-11-10 17:10:00|2496.5|2493.5|2488.4|2486.4|2496.5|2493.5|2488.1|2485.6|541
1636564500000|2021-11-10 17:15:00|2488.9|2485.9|2487.2|2485.2|2489.1|2486.7|2484.9|2482.1|666
1636564800000|2021-11-10 17:20:00|2487.3|2484.3|2486.6|2483.6|2489.3|2486.8|2486.2|2483.4|553
1636565100000|2021-11-10 17:25:00|2486.5|2483.5|2482.1|2479.1|2486.9|2484.1|2480|2477.6|529
1636565400000|2021-11-10 17:30:00|2482.2|2479.2|2485.7|2482.7|2485.8|2483.1|2481.9|2479.2|300
1636565700000|2021-11-10 17:35:00|2485.6|2482.6|2487.6|2484.6|2488.5|2486.2|2485.4|2482.6|348
1636566000000|2021-11-10 17:40:00|2487.9|2484.9|2482.3|2479.3|2488.1|2485.6|2481.5|2479|397
1636566300000|2021-11-10 17:45:00|2482.2|2479.2|2475.9|2472.9|2482.3|2479.3|2475.8|2472.8|471
1636566600000|2021-11-10 17:50:00|2476|2473|2477.3|2474.3|2478.4|2475.4|2476|2473|504
1636566900000|2021-11-10 17:55:00|2477.2|2474.2|2480|2477|2480.4|2478|2476.6|2474.1|518
1636567200000|2021-11-10 18:00:00|2480.2|2477.2|2472.7|2470.7|2481.7|2479.5|2471.9|2469.4|943
1636567500000|2021-11-10 18:05:00|2472.6|2470.6|2473.5|2470.5|2473.9|2470.9|2467|2464|1157
1636567800000|2021-11-10 18:10:00|2473.8|2470.8|2473.4|2470.4|2476|2473|2472|2469|883
1636568100000|2021-11-10 18:15:00|2473.3|2470.3|2472.5|2469.5|2475.4|2472.4|2469.9|2466.9|848
1636568400000|2021-11-10 18:20:00|2472.6|2469.6|2470|2467|2473.7|2470.7|2468|2465.2|960
1636568700000|2021-11-10 18:25:00|2469.7|2466.7|2471.2|2468.2|2471.5|2468.7|2467.5|2464.8|969
1636569000000|2021-11-10 18:30:00|2471|2468|2468.3|2466.3|2471.2|2468.6|2468.2|2465.2|679
1636569300000|2021-11-10 18:35:00|2468.4|2466.4|2459.7|2456.7|2468.8|2466.4|2459.6|2456.6|641
1636569600000|2021-11-10 18:40:00|2460|2457|2462.4|2459.4|2463.1|2460.8|2457|2454|646
1636569900000|2021-11-10 18:45:00|2462.7|2459.7|2461.6|2458.6|2464.2|2461.2|2460|2457.1|595
1636570200000|2021-11-10 18:50:00|2461.5|2458.5|2461.4|2458.4|2462.7|2459.8|2459.9|2457.4|512
1636570500000|2021-11-10 18:55:00|2461.3|2458.3|2461.3|2458.3|2462.8|2459.8|2459.6|2456.6|494
1636570800000|2021-11-10 19:00:00|2461.2|2458.2|2460.3|2458.3|2462|2459.6|2459.4|2456.6|513
1636571100000|2021-11-10 19:05:00|2460.1|2458.1|2460.4|2458.4|2462.2|2459.6|2459.8|2456.8|418
1636571400000|2021-11-10 19:10:00|2460.5|2458.5|2461.9|2458.9|2462|2459.4|2459.3|2456.8|283
1636571700000|2021-11-10 19:15:00|2461.8|2458.8|2465.4|2462.4|2466|2463.3|2461.8|2458.8|382
1636572000000|2021-11-10 19:20:00|2465.1|2463.1|2464.3|2462.3|2465.7|2463.1|2463.3|2460.8|390
1636572300000|2021-11-10 19:25:00|2464.4|2462.4|2464.3|2461.3|2466.4|2463.8|2464.1|2461.2|385
1636572600000|2021-11-10 19:30:00|2464.2|2461.2|2465.2|2462.2|2465.8|2463.4|2462.8|2460.3|280
1636572900000|2021-11-10 19:35:00|2465|2462|2466.2|2464.2|2468.1|2465.4|2464.1|2461.1|435
1636573200000|2021-11-10 19:40:00|2466.5|2463.5|2465.8|2463.8|2467.3|2464.9|2465.2|2462.8|297
1636573500000|2021-11-10 19:45:00|2465.7|2463.7|2463.4|2461.4|2467|2464.4|2462.9|2460.4|436
1636573800000|2021-11-10 19:50:00|2463.3|2461.3|2461.5|2458.5|2464.4|2461.8|2461.5|2458.5|451
1636574100000|2021-11-10 19:55:00|2461.6|2458.6|2457.3|2454.3|2461.7|2459|2455.8|2452.9|562
1636574400000|2021-11-10 20:00:00|2457.1|2454.1|2455.9|2452.9|2459.7|2457|2455.3|2452.5|574
1636574700000|2021-11-10 20:05:00|2455.4|2453.4|2455|2452|2455.9|2453.5|2453.5|2451|424
1636575000000|2021-11-10 20:10:00|2454.9|2451.9|2455|2452|2455.6|2452.8|2453.2|2450.7|333
1636575300000|2021-11-10 20:15:00|2454.8|2451.8|2457.8|2455.8|2458.5|2456.2|2454.8|2451.8|308
1636575600000|2021-11-10 20:20:00|2457.9|2455.9|2457.5|2454.5|2458.7|2456.2|2456.5|2453.8|265
1636575900000|2021-11-10 20:25:00|2457.6|2454.6|2458.6|2455.6|2458.6|2456.4|2456.8|2454.2|289
1636576200000|2021-11-10 20:30:00|2458.5|2455.5|2459.5|2456.5|2461.5|2459|2457.5|2455|403
1636576500000|2021-11-10 20:35:00|2459.4|2456.4|2461.4|2458.4|2461.6|2458.9|2457.5|2454.9|311
1636576800000|2021-11-10 20:40:00|2461.5|2458.5|2462.1|2460.1|2463.6|2460.7|2460.6|2458.3|336
1636577100000|2021-11-10 20:45:00|2462.2|2460.2|2464.2|2461.2|2464.5|2462|2462.2|2459.7|323
1636577400000|2021-11-10 20:50:00|2464.4|2461.4|2466.3|2464.3|2467.5|2464.9|2463.6|2461.1|377
1636577700000|2021-11-10 20:55:00|2466.2|2464.2|2470.9|2468.9|2471.5|2469.2|2466.2|2463.6|358
1636578000000|2021-11-10 21:00:00|2471.5|2468.5|2466.7|2464.7|2471.5|2468.5|2466.5|2463.9|245
1636578300000|2021-11-10 21:05:00|2466.9|2464.9|2466.8|2464.8|2467.7|2465.2|2466.2|2463.6|146
1636578600000|2021-11-10 21:10:00|2467.4|2464.4|2467.5|2464.5|2468.2|2465.6|2466.8|2464.3|132
1636578900000|2021-11-10 21:15:00|2467.4|2464.4|2467|2465|2468.2|2465.5|2466.9|2464.2|138
1636579200000|2021-11-10 21:20:00|2467.1|2465.1|2466.5|2463.5|2467.7|2465.2|2466.3|2463.4|130
1636579500000|2021-11-10 21:25:00|2466.6|2463.6|2466.5|2463.5|2466.8|2464.6|2465.7|2463.1|132
1636579800000|2021-11-10 21:30:00|2466|2464|2467.6|2464.6|2467.9|2465.5|2466|2463.7|110
1636580100000|2021-11-10 21:35:00|2467.5|2464.5|2468.1|2465.1|2468.4|2465.4|2467.5|2464.5|98
1636580400000|2021-11-10 21:40:00|2468|2465|2467.2|2464.2|2468.2|2465.2|2466.9|2463.9|87
1636580700000|2021-11-10 21:45:00|2467.3|2464.3|2466.5|2463.5|2467.6|2464.6|2466.1|2462.4|158
1636581000000|2021-11-10 21:50:00|2466.7|2463.7|2464.3|2461.3|2467.1|2464.1|2464.2|2461.2|174
1636581300000|2021-11-10 21:55:00|2464.8|2461.8|2465.9|2462.9|2466.5|2463.1|2463.9|2461.2|229
1636585200000|2021-11-10 23:00:00|2464.8|2461.8|2463.9|2460.9|2466.3|2463.3|2463.2|2460.2|213
1636585500000|2021-11-10 23:05:00|2463.8|2460.8|2462.6|2459.6|2464.7|2461.7|2461.9|2458.9|242
1636585800000|2021-11-10 23:10:00|2462.5|2459.5|2462.4|2459.4|2463.9|2460.9|2461.5|2458.5|246
1636586100000|2021-11-10 23:15:00|2462.3|2459.3|2462.1|2459.1|2462.9|2459.9|2461.9|2458.9|148
1636586400000|2021-11-10 23:20:00|2462.2|2459.2|2461.3|2458.3|2462.6|2459.6|2460.7|2457.7|153
1636586700000|2021-11-10 23:25:00|2461.4|2458.4|2463|2460|2463.3|2460.3|2461.3|2458.3|129
1636587000000|2021-11-10 23:30:00|2462.8|2459.8|2464.5|2461.5|2464.9|2461.9|2462.8|2459.8|142
1636587300000|2021-11-10 23:35:00|2464.7|2461.7|2465.8|2462.8|2465.8|2462.8|2464.4|2461.4|98
1636587600000|2021-11-10 23:40:00|2465.5|2462.5|2464.9|2461.9|2466.1|2463.2|2464.7|2461.8|140
1636587900000|2021-11-10 23:45:00|2465|2462|2466.2|2463.2|2466.7|2463.7|2464.5|2461.5|170
1636588200000|2021-11-10 23:50:00|2466|2463|2466.7|2463.7|2466.8|2463.8|2465.4|2462.4|139
1636588500000|2021-11-10 23:55:00|2466.8|2463.8|2466.1|2463.1|2466.8|2463.8|2466.1|2463.1|104
1636588800000|2021-11-11 00:00:00|2466.2|2463.2|2466.4|2463.4|2467.1|2464.1|2465.1|2462.1|239
1636589100000|2021-11-11 00:05:00|2466.3|2463.3|2467.4|2464.4|2467.6|2464.6|2465.7|2462.7|233
1636589400000|2021-11-11 00:10:00|2467.3|2464.3|2469.3|2466.3|2469.5|2466.5|2467.2|2464.2|288
1636589700000|2021-11-11 00:15:00|2469.4|2466.4|2470.5|2467.5|2471|2468|2468.7|2465.7|267
1636590000000|2021-11-11 00:20:00|2470.4|2467.4|2470.6|2467.6|2470.9|2467.9|2469.1|2466.4|235
1636590300000|2021-11-11 00:25:00|2470.5|2467.5|2468.3|2465.3|2470.5|2467.5|2468.3|2465.3|210
1636590600000|2021-11-11 00:30:00|2468.4|2465.4|2468.1|2465.1|2468.8|2465.8|2466.7|2463.7|310
1636590900000|2021-11-11 00:35:00|2468|2465|2466.5|2463.5|2468.4|2465.4|2466.3|2463.3|225
1636591200000|2021-11-11 00:40:00|2466.4|2463.4|2467.8|2464.8|2468|2465|2465.8|2463|269
1636591500000|2021-11-11 00:45:00|2467.7|2464.7|2469.6|2466.6|2469.9|2466.9|2467.4|2464.4|186
1636591800000|2021-11-11 00:50:00|2469.7|2466.7|2469.5|2467.5|2470.1|2467.5|2468.1|2465.1|259
1636592100000|2021-11-11 00:55:00|2469.4|2467.4|2469.9|2467.9|2470.9|2468.4|2468.9|2466.4|195
1636592400000|2021-11-11 01:00:00|2470|2468|2469.6|2466.6|2477.5|2474.5|2469.4|2466.4|950
1636592700000|2021-11-11 01:05:00|2469.5|2466.5|2470.3|2467.3|2471|2468.2|2467.3|2464.7|642
1636593000000|2021-11-11 01:10:00|2470.6|2467.6|2471.8|2468.8|2473.8|2471.1|2468.7|2466.3|588
1636593300000|2021-11-11 01:15:00|2471.9|2468.9|2472.2|2469.2|2475|2472|2470.1|2467.1|691
1636593600000|2021-11-11 01:20:00|2472.3|2469.3|2470.2|2467.2|2472.6|2469.6|2468.1|2465.8|490
1636593900000|2021-11-11 01:25:00|2470.1|2467.1|2470.2|2467.2|2470.8|2467.8|2468.3|2465.5|582
1636594200000|2021-11-11 01:30:00|2470.1|2467.1|2469.5|2466.5|2474.4|2471.4|2469|2466.2|691
1636594500000|2021-11-11 01:35:00|2469.4|2466.4|2466.7|2463.7|2471.4|2468.6|2465.1|2462.6|654
1636594800000|2021-11-11 01:40:00|2466.6|2463.6|2468.1|2466.1|2468.7|2466.3|2465.6|2463.1|535
1636595100000|2021-11-11 01:45:00|2468|2466|2467|2464|2469.7|2467.1|2466.2|2463.7|498
1636595400000|2021-11-11 01:50:00|2466.9|2463.9|2468|2465|2468.7|2465.7|2466.5|2463.9|380
1636595700000|2021-11-11 01:55:00|2468.1|2465.1|2465.8|2462.8|2468.8|2466.2|2463.8|2461.1|412
1636596000000|2021-11-11 02:00:00|2465.7|2462.7|2468.1|2465.1|2469.8|2466.8|2464.7|2462|538
1636596300000|2021-11-11 02:05:00|2467.8|2464.8|2466.8|2463.8|2468.3|2465.5|2466.1|2463.5|363
1636596600000|2021-11-11 02:10:00|2466.9|2463.9|2465.7|2462.7|2467.1|2464.5|2464.7|2462.1|288
1636596900000|2021-11-11 02:15:00|2465.5|2462.5|2463.7|2461.7|2465.8|2463.1|2463.6|2461.1|208
1636597200000|2021-11-11 02:20:00|2463.6|2461.6|2463.2|2461.2|2464.7|2462.1|2463.1|2460.6|215
1636597500000|2021-11-11 02:25:00|2463.7|2460.7|2463.2|2460.2|2464.1|2461.6|2462.1|2459.7|171
1636597800000|2021-11-11 02:30:00|2463.1|2460.1|2462.8|2459.8|2465.9|2462.9|2461.5|2458.9|519
1636598100000|2021-11-11 02:35:00|2463|2460|2462.6|2460.6|2463.9|2461.4|2461.7|2459.1|416
1636598400000|2021-11-11 02:40:00|2462.5|2460.5|2463|2461|2464.2|2461.8|2462.3|2460.1|322
1636598700000|2021-11-11 02:45:00|2462.9|2460.9|2461.6|2459.6|2464.4|2462.2|2461.1|2458.6|359
1636599000000|2021-11-11 02:50:00|2461.4|2459.4|2461.7|2458.7|2462.1|2459.7|2460.4|2457.5|368
1636599300000|2021-11-11 02:55:00|2461.6|2458.6|2461.5|2458.5|2462.7|2460.3|2460.2|2457.7|400
1636599600000|2021-11-11 03:00:00|2461.3|2458.3|2463|2460|2463.2|2460.8|2460.6|2458.3|405
1636599900000|2021-11-11 03:05:00|2462.6|2460.6|2463.5|2460.5|2463.9|2461.4|2460.5|2458|451
1636600200000|2021-11-11 03:10:00|2463.4|2460.4|2468.2|2465.2|2468.4|2465.9|2462.1|2459.6|571
1636600500000|2021-11-11 03:15:00|2468.1|2465.1|2476.3|2473.3|2476.5|2474.1|2467.3|2464.4|898
1636600800000|2021-11-11 03:20:00|2476.2|2473.2|2482.8|2480.8|2483.6|2480.9|2474.8|2472.2|867
1636601100000|2021-11-11 03:25:00|2482.7|2480.7|2475.8|2473.8|2483.2|2480.9|2475.6|2472.9|876
1636601400000|2021-11-11 03:30:00|2475.9|2473.9|2476.6|2473.6|2477.3|2474.8|2475.2|2472.5|305
1636601700000|2021-11-11 03:35:00|2476.5|2473.5|2477.2|2474.2|2477.7|2475|2475.5|2472.7|192
1636602000000|2021-11-11 03:40:00|2477.1|2474.1|2477.5|2475.5|2478.3|2475.7|2476.5|2474|220
1636602300000|2021-11-11 03:45:00|2477.4|2475.4|2477.5|2475.5|2479.1|2476.5|2477.1|2474.6|213
1636602600000|2021-11-11 03:50:00|2477.4|2475.4|2476.4|2473.4|2478.1|2475.6|2475.7|2473|172
1636602900000|2021-11-11 03:55:00|2476.3|2473.3|2475|2472|2476.4|2473.6|2474.3|2471.9|165
1636603200000|2021-11-11 04:00:00|2475.1|2472.1|2474|2472|2475.2|2472.5|2472.8|2470.2|223
1636603500000|2021-11-11 04:05:00|2474.1|2472.1|2474.1|2471.1|2474.3|2472.1|2473|2470.6|134
1636603800000|2021-11-11 04:10:00|2474|2471|2473.1|2471.1|2474.1|2471.6|2472.9|2470.5|149
1636604100000|2021-11-11 04:15:00|2473|2471|2472.8|2469.8|2473.7|2471.1|2472|2469.4|177
1636604400000|2021-11-11 04:20:00|2472.7|2469.7|2473.2|2470.2|2474.1|2471.4|2472.2|2469.5|185
1636604700000|2021-11-11 04:25:00|2472.7|2470.7|2472.5|2470.5|2473.8|2471.1|2472.1|2469.6|184
1636605000000|2021-11-11 04:30:00|2472.4|2470.4|2472.4|2470.4|2473.5|2471.1|2472.3|2469.9|146
1636605300000|2021-11-11 04:35:00|2472.5|2470.5|2474|2471|2474.5|2471.9|2472.4|2469.9|118
1636605600000|2021-11-11 04:40:00|2473.4|2471.4|2472.9|2470.9|2474.5|2471.8|2472.8|2470.5|126
1636605900000|2021-11-11 04:45:00|2473.5|2470.5|2475.2|2472.2|2475.8|2473.3|2472.9|2470.4|192
1636606200000|2021-11-11 04:50:00|2475.1|2472.1|2476.7|2473.7|2476.9|2474.1|2474.7|2472.1|165
1636606500000|2021-11-11 04:55:00|2476.6|2473.6|2477.5|2474.5|2478|2475.4|2475.8|2473.2|196
1636606800000|2021-11-11 05:00:00|2477.4|2474.4|2478.9|2475.9|2479|2476.6|2476.3|2473.6|261
1636607100000|2021-11-11 05:05:00|2479|2476|2478.2|2475.2|2479.1|2476.7|2477.4|2475|213
1636607400000|2021-11-11 05:10:00|2478.4|2475.4|2479|2476|2479|2476.5|2477.7|2475.1|125
1636607700000|2021-11-11 05:15:00|2478.9|2475.9|2478.4|2475.4|2479.5|2477|2477.7|2475|207
1636608000000|2021-11-11 05:20:00|2478.2|2475.2|2477.7|2475.7|2478.5|2476.2|2477.6|2475|162
1636608300000|2021-11-11 05:25:00|2477.8|2475.8|2478.5|2475.5|2478.6|2475.9|2477.1|2474.5|145
1636608600000|2021-11-11 05:30:00|2479.2|2476.2|2490.1|2487.1|2492.8|2490.5|2479.2|2476.2|1198
1636608900000|2021-11-11 05:35:00|2490|2487|2490.5|2487.5|2497|2494.1|2487.8|2485.2|864
1636609200000|2021-11-11 05:40:00|2490.4|2487.4|2490.8|2487.8|2492.2|2489.3|2489.1|2486.1|603
1636609500000|2021-11-11 05:45:00|2491.1|2488.1|2494.2|2491.2|2494.7|2491.8|2490.2|2487.2|470
1636609800000|2021-11-11 05:50:00|2494.1|2491.1|2494.3|2491.3|2495.7|2493.1|2492.2|2489.6|588
1636610100000|2021-11-11 05:55:00|2494.2|2491.2|2490.7|2487.7|2495|2492.8|2490.5|2487.6|548
1636610400000|2021-11-11 06:00:00|2490.9|2487.9|2492.5|2489.5|2493.3|2490.3|2490.5|2487.6|515
1636610700000|2021-11-11 06:05:00|2492.4|2489.4|2490.5|2487.5|2494.1|2491.7|2488.1|2485.4|636
1636611000000|2021-11-11 06:10:00|2490.4|2487.4|2490.7|2487.7|2491.3|2488.7|2487.6|2485.1|541
1636611300000|2021-11-11 06:15:00|2490.8|2487.8|2493.1|2490.1|2493.1|2490.6|2490.7|2487.8|366
1636611600000|2021-11-11 06:20:00|2493|2490|2490.2|2487.2|2493.6|2491|2489.8|2487.2|421
1636611900000|2021-11-11 06:25:00|2490.3|2487.3|2490.3|2487.3|2490.9|2488|2487.8|2484.9|453
1636612200000|2021-11-11 06:30:00|2490.2|2487.2|2493.9|2490.9|2494|2491|2489.4|2486.4|520
1636612500000|2021-11-11 06:35:00|2493.8|2490.8|2490.2|2487.2|2494.7|2491.7|2490.1|2487.1|598
1636612800000|2021-11-11 06:40:00|2490.1|2487.1|2490.3|2487.3|2490.7|2488.3|2487.8|2485.1|566
1636613100000|2021-11-11 06:45:00|2490.2|2487.2|2489.4|2487.4|2491.1|2488.4|2489.2|2486.7|500
1636613400000|2021-11-11 06:50:00|2489.3|2487.3|2492.9|2490.9|2493.5|2491.3|2489.3|2487|454
1636613700000|2021-11-11 06:55:00|2493.4|2490.4|2491.5|2488.5|2493.6|2491.1|2490.6|2488|447
1636614000000|2021-11-11 07:00:00|2491.6|2488.6|2488.4|2486.4|2492|2489.7|2488.3|2485.9|411
1636614300000|2021-11-11 07:05:00|2488.5|2486.5|2492.6|2489.6|2492.6|2489.6|2488.3|2486|431
1636614600000|2021-11-11 07:10:00|2492.7|2489.7|2489.8|2487.8|2493|2490.4|2488.8|2486.6|349
1636614900000|2021-11-11 07:15:00|2489.7|2487.7|2490|2488|2491.4|2489.1|2489|2486.9|405
1636615200000|2021-11-11 07:20:00|2489.9|2487.9|2491.8|2489.8|2492.2|2489.9|2489.3|2487|371
1636615500000|2021-11-11 07:25:00|2491.9|2489.9|2491.8|2489.8|2493|2490.5|2491.4|2488.9|351
1636615800000|2021-11-11 07:30:00|2491.9|2489.9|2489.3|2486.3|2491.9|2489.9|2488.2|2485.7|390
1636616100000|2021-11-11 07:35:00|2489.4|2486.4|2492.1|2489.1|2492.5|2490|2488.6|2486.3|467
1636616400000|2021-11-11 07:40:00|2492.3|2489.3|2495.8|2493.8|2496.4|2493.9|2491.6|2489|591
1636616700000|2021-11-11 07:45:00|2495.7|2493.7|2494.8|2492.8|2497.1|2494.5|2493.7|2491.2|572
1636617000000|2021-11-11 07:50:00|2494.9|2492.9|2497.4|2495.4|2498.1|2495.7|2492.6|2490.3|460
1636617300000|2021-11-11 07:55:00|2497.5|2495.5|2496.9|2494.9|2498|2495.6|2495.9|2493.6|437
1636617600000|2021-11-11 08:00:00|2497.9|2494.8|2494.3|2492.3|2499.2|2496.7|2493.2|2490.7|598
1636617900000|2021-11-11 08:05:00|2494.2|2492.2|2492.6|2489.6|2496|2493.5|2491.7|2488.9|639
1636618200000|2021-11-11 08:10:00|2492.4|2489.4|2489.5|2487.5|2492.4|2489.7|2489.3|2486.9|399
1636618500000|2021-11-11 08:15:00|2489.6|2487.6|2488.5|2485.5|2491.9|2489.6|2488.2|2485.3|457
1636618800000|2021-11-11 08:20:00|2488.6|2485.6|2491.1|2488.1|2491.2|2488.9|2487.7|2484.7|347
1636619100000|2021-11-11 08:25:00|2491.2|2488.2|2492.5|2490.5|2493.1|2490.9|2490.4|2488.1|307
1636619400000|2021-11-11 08:30:00|2492.8|2490.8|2495.9|2492.9|2496.4|2494|2492.5|2490.5|611
1636619700000|2021-11-11 08:35:00|2495.6|2493.6|2497.4|2494.4|2497.7|2495.4|2494.3|2491.8|519
1636620000000|2021-11-11 08:40:00|2497.3|2494.3|2497.2|2495.2|2497.4|2495.2|2495|2492.6|410
1636620300000|2021-11-11 08:45:00|2497.1|2495.1|2499.9|2497.9|2500.3|2497.9|2496.2|2493.8|363
1636620600000|2021-11-11 08:50:00|2499.8|2497.8|2501.2|2499.2|2503.1|2500.2|2499.5|2497|417
1636620900000|2021-11-11 08:55:00|2501.5|2498.5|2498.9|2495.9|2502.5|2500|2498.2|2495.7|572
1636621200000|2021-11-11 09:00:00|2498.8|2495.8|2496.4|2494.4|2499.5|2496.9|2495.9|2493.5|461
1636621500000|2021-11-11 09:05:00|2496.8|2493.8|2495.4|2492.4|2498.3|2495.8|2494.8|2492.3|417
1636621800000|2021-11-11 09:10:00|2495.1|2493.1|2498|2495|2499.3|2496.8|2495.1|2492.7|469
1636622100000|2021-11-11 09:15:00|2497.8|2494.8|2499.8|2497.8|2500.2|2497.8|2497.2|2494.2|375
1636622400000|2021-11-11 09:20:00|2500.2|2497.2|2499.7|2496.7|2502.5|2500.1|2499.1|2496.3|498
1636622700000|2021-11-11 09:25:00|2499.1|2497.1|2500.6|2498.6|2502.7|2500.3|2499.1|2496.7|493
1636623000000|2021-11-11 09:30:00|2500.7|2498.7|2500.7|2498.7|2502.1|2499.6|2499.7|2497.2|475
1636623300000|2021-11-11 09:35:00|2500.8|2498.8|2499.8|2496.8|2502.3|2499.7|2499|2496.4|424
1636623600000|2021-11-11 09:40:00|2499.6|2496.6|2500.6|2497.6|2500.7|2498.1|2499|2496.6|342
1636623900000|2021-11-11 09:45:00|2500.5|2497.5|2499.1|2496.1|2500.7|2498.3|2498.3|2495.8|453
1636624200000|2021-11-11 09:50:00|2499|2496|2499.6|2496.6|2500.1|2497.5|2498.1|2495.7|338
1636624500000|2021-11-11 09:55:00|2499.7|2496.7|2501.1|2498.1|2501.8|2499.2|2499.2|2496.5|411
1636624800000|2021-11-11 10:00:00|2501.3|2498.3|2501.1|2498.1|2501.4|2499.1|2499|2496.4|446
1636625100000|2021-11-11 10:05:00|2501.2|2498.2|2500.7|2498.7|2502.1|2499.7|2500|2497.4|399
1636625400000|2021-11-11 10:10:00|2500.8|2498.8|2501|2499|2501.5|2499.1|2500.1|2497.6|321
1636625700000|2021-11-11 10:15:00|2501.1|2499.1|2501.3|2498.3|2502.2|2499.6|2500.9|2498.3|272
1636626000000|2021-11-11 10:20:00|2501.4|2498.4|2500.5|2498.5|2502.1|2499.6|2500.3|2497.6|391
1636626300000|2021-11-11 10:25:00|2500.6|2498.6|2501|2499|2502.1|2499.6|2500.4|2498|243
1636626600000|2021-11-11 10:30:00|2501.4|2498.4|2501.5|2498.5|2501.7|2499.3|2497.5|2495.2|524
1636626900000|2021-11-11 10:35:00|2501.6|2498.6|2500.6|2498.6|2501.7|2499.1|2498.6|2496.3|445
1636627200000|2021-11-11 10:40:00|2501.1|2498.1|2500|2497|2501.8|2499.2|2499.7|2497|291
1636627500000|2021-11-11 10:45:00|2500.1|2497.1|2498.1|2496.1|2500.7|2498.2|2497.7|2495.2|312
1636627800000|2021-11-11 10:50:00|2498.2|2496.2|2498.5|2496.5|2498.9|2496.6|2497.5|2495.1|335
1636628100000|2021-11-11 10:55:00|2498.7|2496.7|2499.5|2497.5|2500.3|2498|2497.1|2494.7|362
1636628400000|2021-11-11 11:00:00|2500|2497|2500|2498|2501.2|2499|2499|2496.9|313
1636628700000|2021-11-11 11:05:00|2499.9|2497.9|2500.9|2498.9|2501.6|2499.1|2499.9|2497.4|304
1636629000000|2021-11-11 11:10:00|2501|2499|2500.9|2498.9|2502.5|2500|2499.9|2497.5|343
1636629300000|2021-11-11 11:15:00|2501|2499|2504.1|2501.1|2504.2|2501.9|2500.6|2498.1|311
1636629600000|2021-11-11 11:20:00|2504.2|2501.2|2505.6|2503.6|2507.1|2504.6|2504.1|2501.2|266
1636629900000|2021-11-11 11:25:00|2505.5|2503.5|2503|2501|2506|2504|2502.9|2500.9|240
1636630200000|2021-11-11 11:30:00|2503.1|2501.1|2506.5|2504.5|2507|2504.6|2502.8|2500.8|307
1636630500000|2021-11-11 11:35:00|2506.6|2504.6|2508|2506|2509.1|2506.6|2506.4|2503.9|436
1636630800000|2021-11-11 11:40:00|2508.5|2505.5|2509|2506|2511.3|2508.6|2507.2|2504.4|527
1636631100000|2021-11-11 11:45:00|2509.1|2506.1|2506.6|2504.6|2509.6|2507.2|2505.9|2503.9|313
1636631400000|2021-11-11 11:50:00|2506.5|2504.5|2507.1|2505.1|2507.7|2505.2|2505.9|2503.4|325
1636631700000|2021-11-11 11:55:00|2507.4|2504.4|2505.4|2502.4|2508.2|2505.8|2505.4|2502.4|339
1636632000000|2021-11-11 12:00:00|2505.5|2502.5|2497.9|2494.9|2506|2503.4|2497.4|2494.8|636
1636632300000|2021-11-11 12:05:00|2498.3|2495.3|2495.5|2492.5|2500.5|2497.5|2495|2492.4|419
1636632600000|2021-11-11 12:10:00|2495.8|2492.8|2492.9|2490.9|2496.3|2494|2492|2489.6|424
1636632900000|2021-11-11 12:15:00|2493|2491|2491.5|2488.5|2494.4|2492|2490|2487.5|535
1636633200000|2021-11-11 12:20:00|2491.6|2488.6|2486.9|2483.9|2492.7|2490.1|2485.5|2482.5|532
1636633500000|2021-11-11 12:25:00|2486.8|2483.8|2488.1|2486.1|2490.3|2487.4|2486|2483.1|688
1636633800000|2021-11-11 12:30:00|2488.2|2486.2|2492.6|2489.6|2493.2|2490.2|2488.2|2485.5|594
1636634100000|2021-11-11 12:35:00|2492.7|2489.7|2491.6|2488.6|2492.7|2489.8|2489.1|2486.5|710
1636634400000|2021-11-11 12:40:00|2491.5|2488.5|2493|2490|2493.3|2490.7|2488|2485|869
1636634700000|2021-11-11 12:45:00|2492.9|2489.9|2492.2|2489.2|2493.2|2490.2|2490.6|2488|556
1636635000000|2021-11-11 12:50:00|2492.3|2489.3|2490.9|2488.9|2493.3|2490.5|2490.6|2488.1|518
1636635300000|2021-11-11 12:55:00|2490.8|2488.8|2491.8|2488.8|2492.6|2489.6|2490.1|2487.1|483
1636635600000|2021-11-11 13:00:00|2491.9|2488.9|2492.6|2489.6|2492.8|2490.2|2488.7|2485.7|952
1636635900000|2021-11-11 13:05:00|2492.7|2489.7|2495.8|2492.8|2496.2|2493.7|2490.6|2488.1|790
1636636200000|2021-11-11 13:10:00|2495.7|2492.7|2497.1|2494.1|2498.2|2495.7|2492.8|2490.1|792
1636636500000|2021-11-11 13:15:00|2497.2|2494.2|2491|2488|2497.5|2494.9|2490.4|2487.6|870
1636636800000|2021-11-11 13:20:00|2490.3|2488.3|2498.8|2495.8|2499.9|2497.3|2490.3|2487.7|971
1636637100000|2021-11-11 13:25:00|2498.6|2496.6|2503.3|2500.3|2505.6|2502.7|2498.2|2495.7|828
1636637400000|2021-11-11 13:30:00|2503.2|2500.2|2509.4|2506.4|2509.5|2506.5|2500.4|2497.7|966
1636637700000|2021-11-11 13:35:00|2509.1|2506.1|2509.7|2507.7|2513.1|2510.5|2508.9|2506.1|827
1636638000000|2021-11-11 13:40:00|2509.6|2507.6|2509.8|2506.8|2510.1|2507.7|2505.6|2503.2|751
1636638300000|2021-11-11 13:45:00|2509.3|2507.3|2521|2519|2521.8|2519.3|2509|2506.7|1060
1636638600000|2021-11-11 13:50:00|2520.9|2518.9|2520.3|2517.3|2521.5|2519.2|2519.4|2516.8|779
1636638900000|2021-11-11 13:55:00|2520.5|2517.5|2518.1|2516.1|2521.3|2519|2517.8|2515.3|728
1636639200000|2021-11-11 14:00:00|2518|2516|2516.2|2513.2|2520.4|2518.4|2511.1|2508.6|876
1636639500000|2021-11-11 14:05:00|2516|2513|2516.7|2514.7|2517.7|2515.1|2512.3|2509.6|768
1636639800000|2021-11-11 14:10:00|2516.8|2514.8|2510|2507|2521.2|2519.2|2509.4|2506.7|751
1636640100000|2021-11-11 14:15:00|2510.3|2507.3|2510.8|2507.8|2514.2|2511.6|2508|2505.5|938
1636640400000|2021-11-11 14:20:00|2511|2508|2508.9|2506.9|2512.6|2509.8|2507.6|2505.1|635
1636640700000|2021-11-11 14:25:00|2508.8|2506.8|2509.3|2507.3|2511.5|2509|2507.5|2505|743
1636641000000|2021-11-11 14:30:00|2509.2|2507.2|2509.8|2507.8|2510.7|2507.9|2505.7|2503.3|992
1636641300000|2021-11-11 14:35:00|2509.7|2507.7|2508|2506|2510.5|2507.9|2504.1|2501.5|921
1636641600000|2021-11-11 14:40:00|2507.9|2505.9|2510.3|2508.3|2514.3|2511.8|2507.7|2505.7|891
1636641900000|2021-11-11 14:45:00|2510.2|2508.2|2511.1|2509.1|2512.4|2509.9|2507.7|2505.2|890
1636642200000|2021-11-11 14:50:00|2511.2|2509.2|2515.5|2512.5|2516.9|2514.4|2509|2506.8|868
1636642500000|2021-11-11 14:55:00|2515.6|2512.6|2511.2|2508.2|2516.9|2514.4|2508.1|2505.3|865
1636642800000|2021-11-11 15:00:00|2511.3|2508.3|2519.1|2516.1|2520.8|2517.8|2510.1|2507.6|856
1636643100000|2021-11-11 15:05:00|2519.2|2516.2|2519.7|2516.7|2521.4|2519.1|2517.2|2514.6|690
1636643400000|2021-11-11 15:10:00|2519.6|2516.6|2519.2|2517.2|2522.1|2519.5|2518.6|2516.1|593
1636643700000|2021-11-11 15:15:00|2519.7|2516.7|2518.3|2516.3|2521.4|2518.9|2516.9|2514.4|655
1636644000000|2021-11-11 15:20:00|2518.9|2515.9|2519.6|2516.6|2521.5|2519|2517.2|2514.5|549
1636644300000|2021-11-11 15:25:00|2519.7|2516.7|2517.1|2515.1|2520.3|2517.4|2516|2513.5|559
1636644600000|2021-11-11 15:30:00|2517|2515|2520.6|2517.6|2520.8|2518.1|2515.5|2513|550
1636644900000|2021-11-11 15:35:00|2520.5|2517.5|2519.4|2516.4|2521.6|2519.1|2518.9|2516.3|377
1636645200000|2021-11-11 15:40:00|2519.5|2516.5|2520.4|2517.4|2521.1|2518.3|2518.2|2515.6|511
1636645500000|2021-11-11 15:45:00|2520.3|2517.3|2521.4|2518.4|2521.8|2519.7|2519.4|2516.7|423
1636645800000|2021-11-11 15:50:00|2521.3|2518.3|2521.6|2519.6|2522.2|2519.9|2521|2518.3|403
1636646100000|2021-11-11 15:55:00|2521.7|2519.7|2521.1|2518.1|2522.2|2519.8|2520.4|2517.9|379
1636646400000|2021-11-11 16:00:00|2521|2518|2520.4|2518.4|2521.3|2518.8|2519.5|2517.1|345
1636646700000|2021-11-11 16:05:00|2520.5|2518.5|2521.6|2518.6|2522.1|2519.8|2520|2517.3|297
1636647000000|2021-11-11 16:10:00|2521.5|2518.5|2517.6|2514.6|2521.6|2518.7|2516.9|2514.4|354
1636647300000|2021-11-11 16:15:00|2517.7|2514.7|2516|2513|2519|2516.3|2515.8|2512.8|430
1636647600000|2021-11-11 16:20:00|2515.9|2512.9|2519.5|2516.5|2520|2517.5|2515.1|2512.4|382
1636647900000|2021-11-11 16:25:00|2519.6|2516.6|2517.1|2514.1|2519.8|2517|2516.9|2513.9|317
1636648200000|2021-11-11 16:30:00|2516.9|2513.9|2515.9|2512.9|2517.5|2514.7|2515.2|2512.2|354
1636648500000|2021-11-11 16:35:00|2516|2513|2518.8|2515.8|2519.2|2516.9|2515.8|2512.8|333
1636648800000|2021-11-11 16:40:00|2518.9|2515.9|2521.2|2519.2|2521.8|2519.5|2518.7|2515.9|239
1636649100000|2021-11-11 16:45:00|2521.3|2519.3|2521.3|2519.3|2521.9|2519.6|2520.5|2518.3|302
1636649400000|2021-11-11 16:50:00|2521.2|2519.2|2521.4|2518.4|2522.1|2519.7|2520.3|2517.7|205
1636649700000|2021-11-11 16:55:00|2521.5|2518.5|2520|2518|2521.9|2519.5|2519.9|2517.4|264
1636650000000|2021-11-11 17:00:00|2520.2|2518.2|2521.2|2519.2|2522|2519.5|2520|2517.7|280
1636650300000|2021-11-11 17:05:00|2521.3|2519.3|2521.1|2519.1|2522.2|2519.6|2520.9|2518.6|208
1636650600000|2021-11-11 17:10:00|2520.7|2518.7|2521.2|2519.2|2521.3|2519.3|2519.2|2517|209
1636650900000|2021-11-11 17:15:00|2521.4|2518.4|2518.2|2516.2|2521.4|2518.8|2517.7|2515.1|224
1636651200000|2021-11-11 17:20:00|2518.1|2515.1|2520.7|2517.7|2521.2|2518.7|2517.5|2514.9|277
1636651500000|2021-11-11 17:25:00|2520.8|2517.8|2520.3|2518.3|2521.2|2518.8|2518.8|2516.4|201
1636651800000|2021-11-11 17:30:00|2520.4|2518.4|2521.5|2519.5|2522|2519.7|2520.4|2518.2|196
1636652100000|2021-11-11 17:35:00|2521.6|2519.6|2521.5|2519.5|2522.1|2519.7|2520.9|2518.5|224
1636652400000|2021-11-11 17:40:00|2521.4|2519.4|2521.5|2519.5|2522.2|2519.7|2520.9|2518.5|168
1636652700000|2021-11-11 17:45:00|2521.6|2519.6|2521.2|2519.2|2522.1|2519.7|2520.8|2518.3|156
1636653000000|2021-11-11 17:50:00|2521.1|2519.1|2521.1|2519.1|2521.8|2519.6|2520.6|2518.3|182
1636653300000|2021-11-11 17:55:00|2521.2|2519.2|2521.4|2519.4|2522|2519.7|2520.8|2518.4|213
1636653600000|2021-11-11 18:00:00|2521.3|2519.3|2520|2517|2522.1|2519.8|2519.3|2517|316
1636653900000|2021-11-11 18:05:00|2520.2|2517.2|2521.4|2519.4|2521.9|2519.6|2519.1|2516.7|267
1636654200000|2021-11-11 18:10:00|2521.5|2519.5|2522|2519|2522.6|2520.1|2521|2518.8|299
1636654500000|2021-11-11 18:15:00|2521.8|2518.8|2525.3|2522.3|2525.6|2523.2|2521.7|2518.7|354
1636654800000|2021-11-11 18:20:00|2525.4|2522.4|2521.2|2518.2|2526.2|2523.8|2519.1|2516.1|466
1636655100000|2021-11-11 18:25:00|2521.1|2518.1|2523|2520|2523.8|2520.8|2521|2518|440
1636655400000|2021-11-11 18:30:00|2523.1|2520.1|2521.1|2518.1|2523.2|2520.2|2521|2518|248
1636655700000|2021-11-11 18:35:00|2521.3|2518.3|2524|2521|2524.2|2521.2|2521.3|2518.3|200
1636656000000|2021-11-11 18:40:00|2523.9|2520.9|2523.7|2520.7|2524.2|2521.3|2523.2|2520.5|185
1636656300000|2021-11-11 18:45:00|2523.8|2520.8|2525|2522|2525.3|2522.7|2523.4|2520.4|118
1636656600000|2021-11-11 18:50:00|2524.7|2521.7|2526|2523|2526.2|2523.2|2524.7|2521.7|188
1636656900000|2021-11-11 18:55:00|2526.1|2523.1|2525.7|2522.7|2526.1|2523.1|2524.5|2521.5|161
1636657200000|2021-11-11 19:00:00|2525.6|2522.6|2524.8|2521.8|2526.4|2524|2524.2|2521.2|228
1636657500000|2021-11-11 19:05:00|2524.9|2521.9|2524.8|2521.8|2525.4|2522.9|2524|2521.2|164
1636657800000|2021-11-11 19:10:00|2524.9|2521.9|2525.3|2523.3|2525.7|2523.3|2524.5|2521.8|104
1636658100000|2021-11-11 19:15:00|2525.2|2523.2|2525.2|2522.2|2525.9|2523.4|2524.7|2521.7|166
1636658400000|2021-11-11 19:20:00|2525.1|2522.1|2525.7|2522.7|2525.9|2523.3|2524.5|2521.9|191
1636658700000|2021-11-11 19:25:00|2526|2523|2526.8|2523.8|2527.1|2524.6|2525.5|2522.8|185
1636659000000|2021-11-11 19:30:00|2527|2524|2527|2524|2527.3|2524.3|2525.5|2522.5|202
1636659300000|2021-11-11 19:35:00|2526.8|2523.8|2526|2523|2527.2|2524.6|2525.8|2522.8|199
1636659600000|2021-11-11 19:40:00|2525.9|2522.9|2525.1|2522.1|2526.6|2523.7|2524.8|2521.8|138
1636659900000|2021-11-11 19:45:00|2525.2|2522.2|2525.9|2522.9|2526.2|2523.4|2524.6|2522|133
1636660200000|2021-11-11 19:50:00|2526|2523|2525.4|2522.4|2526.2|2523.2|2525.2|2522.2|118
1636660500000|2021-11-11 19:55:00|2525.5|2522.5|2524.3|2521.3|2525.6|2522.6|2524.2|2521.2|155
1636660800000|2021-11-11 20:00:00|2524.4|2521.4|2523|2520|2524.5|2521.5|2522.6|2519.6|96
1636661100000|2021-11-11 20:05:00|2522.9|2519.9|2521.9|2518.9|2523.4|2520.4|2521.8|2518.9|103
1636661400000|2021-11-11 20:10:00|2521.7|2518.7|2522.3|2519.3|2522.3|2519.4|2521.3|2518.3|118
1636661700000|2021-11-11 20:15:00|2522.2|2519.2|2521.5|2519.5|2522.7|2519.8|2521.5|2518.9|122
1636662000000|2021-11-11 20:20:00|2522.1|2519.1|2522|2519|2522.4|2519.5|2521.4|2518.8|99
1636662300000|2021-11-11 20:25:00|2521.9|2518.9|2521.6|2519.6|2522.4|2519.7|2521.4|2518.8|108
1636662600000|2021-11-11 20:30:00|2521.7|2519.7|2522|2519|2522.6|2520|2521.4|2518.9|125
1636662900000|2021-11-11 20:35:00|2522.1|2519.1|2521.8|2518.8|2522.1|2519.6|2520.9|2518.4|125
1636663200000|2021-11-11 20:40:00|2521.9|2518.9|2521.4|2519.4|2522.5|2520|2521.2|2518.7|178
1636663500000|2021-11-11 20:45:00|2521.3|2519.3|2521.5|2519.5|2522.2|2519.6|2521.3|2518.7|130
1636663800000|2021-11-11 20:50:00|2521.4|2519.4|2522|2519|2522.3|2519.5|2521.3|2518.8|123
1636664100000|2021-11-11 20:55:00|2521.9|2518.9|2524.5|2521.5|2524.6|2522.1|2521|2518.5|225
1636664400000|2021-11-11 21:00:00|2523.8|2521.8|2524.4|2522.4|2525.4|2522.7|2523.6|2521.1|148
1636664700000|2021-11-11 21:05:00|2524.3|2522.3|2525.5|2522.5|2525.7|2523.1|2523.9|2521.3|92
1636665000000|2021-11-11 21:10:00|2525.7|2522.7|2525.2|2523.2|2526|2523.6|2524.8|2522.3|111
1636665300000|2021-11-11 21:15:00|2525.3|2523.3|2524.9|2522.9|2526.1|2523.7|2524.6|2522.4|82
1636665600000|2021-11-11 21:20:00|2525|2523|2525.9|2522.9|2525.9|2523.7|2524.8|2522.4|47
1636665900000|2021-11-11 21:25:00|2525.7|2522.7|2525.8|2523.8|2526.3|2524.3|2525.2|2522.7|96
1636666200000|2021-11-11 21:30:00|2525.9|2523.9|2526.6|2523.6|2526.7|2524.5|2525.6|2523.4|103
1636666500000|2021-11-11 21:35:00|2526.2|2523.2|2527|2525|2527.8|2525.8|2525.7|2523.2|99
1636666800000|2021-11-11 21:40:00|2526.9|2524.9|2526.8|2523.8|2527.5|2525|2526.1|2523.4|94
1636667100000|2021-11-11 21:45:00|2526.6|2523.6|2527|2524|2527.4|2524.9|2526.4|2523.4|135
1636667400000|2021-11-11 21:50:00|2526.9|2523.9|2525.8|2522.8|2527.1|2524.5|2525.8|2522.8|119
1636667700000|2021-11-11 21:55:00|2526.1|2523.1|2526.6|2523.6|2528.6|2524.3|2525.5|2522.5|164
1636671600000|2021-11-11 23:00:00|2526.8|2523.8|2526.4|2523.4|2528.3|2524|2525.6|2522.4|164
1636671900000|2021-11-11 23:05:00|2526.5|2523.5|2525.2|2522.2|2526.5|2523.5|2525.1|2522.1|119
1636672200000|2021-11-11 23:10:00|2525.4|2522.4|2526.2|2523.2|2526.9|2523.9|2525.4|2522.4|142
1636672500000|2021-11-11 23:15:00|2526.1|2523.1|2523.2|2520.2|2526.4|2523.4|2523.1|2520.1|223
1636672800000|2021-11-11 23:20:00|2523.4|2520.4|2523.1|2520.1|2524.6|2521.6|2522.6|2519.6|213
1636673100000|2021-11-11 23:25:00|2523.3|2520.3|2523.9|2520.9|2524.4|2521.4|2523|2520|95
1636673400000|2021-11-11 23:30:00|2524.2|2521.2|2523.9|2520.9|2524.7|2521.7|2523|2520|125
1636673700000|2021-11-11 23:35:00|2523.6|2520.6|2523.7|2520.7|2524.4|2521.4|2522.6|2519.6|220
1636674000000|2021-11-11 23:40:00|2523.5|2520.5|2523.6|2520.6|2523.8|2520.8|2522.7|2519.7|134
1636674300000|2021-11-11 23:45:00|2523.4|2520.4|2524.8|2521.8|2525|2522|2523.4|2520.4|194
1636674600000|2021-11-11 23:50:00|2524.9|2521.9|2524.8|2521.8|2526.2|2523.2|2524.5|2521.5|236
1636674900000|2021-11-11 23:55:00|2524.9|2521.9|2526|2523|2527.1|2524.1|2524.9|2521.9|276
1636675200000|2021-11-12 00:00:00|2526.1|2523.1|2523.6|2520.6|2526.3|2523.3|2523.3|2520.3|262
1636675500000|2021-11-12 00:05:00|2523.7|2520.7|2521.7|2518.7|2523.8|2520.8|2521.7|2518.7|156
1636675800000|2021-11-12 00:10:00|2521.8|2518.8|2521.6|2518.6|2522.3|2519.5|2521.3|2518.4|161
1636676100000|2021-11-12 00:15:00|2521.5|2518.5|2521.6|2518.6|2522.1|2519.1|2521.4|2518.4|119
1636676400000|2021-11-12 00:20:00|2521.5|2518.5|2522.5|2519.5|2523.2|2520.2|2521.3|2518.3|156
1636676700000|2021-11-12 00:25:00|2522.4|2519.4|2520.2|2517.2|2522.5|2519.5|2519.8|2516.8|155
1636677000000|2021-11-12 00:30:00|2520.1|2517.1|2519.7|2516.7|2520.4|2517.7|2519.6|2516.6|195
1636677300000|2021-11-12 00:35:00|2519.8|2516.8|2520.2|2517.2|2520.4|2517.8|2518.7|2516.1|223
1636677600000|2021-11-12 00:40:00|2520.1|2517.1|2519.6|2516.6|2520.4|2517.4|2519.4|2516.4|143
1636677900000|2021-11-12 00:45:00|2519.7|2516.7|2521.2|2518.2|2521.8|2518.8|2519.7|2516.7|143
1636678200000|2021-11-12 00:50:00|2521.3|2518.3|2520.9|2517.9|2521.5|2518.5|2520.3|2517.3|124
1636678500000|2021-11-12 00:55:00|2520.8|2517.8|2520.4|2517.4|2521.3|2518.3|2519.2|2516.2|206
1636678800000|2021-11-12 01:00:00|2520.3|2517.3|2518.8|2515.8|2521.6|2518.6|2517.7|2514.7|629
1636679100000|2021-11-12 01:05:00|2519.1|2516.1|2529.3|2526.3|2529.5|2526.6|2519|2516|744
1636679400000|2021-11-12 01:10:00|2529.2|2526.2|2516.3|2513.3|2529.7|2526.7|2516.3|2513.3|805
1636679700000|2021-11-12 01:15:00|2516.4|2513.4|2515.7|2512.7|2518.3|2515.3|2515.3|2512.6|536
1636680000000|2021-11-12 01:20:00|2515.8|2512.8|2514.9|2511.9|2517.4|2514.4|2513.4|2510.4|458
1636680300000|2021-11-12 01:25:00|2514.6|2511.6|2513.8|2510.8|2515|2512|2512.7|2509.8|386
1636680600000|2021-11-12 01:30:00|2513.7|2510.7|2511.3|2508.3|2514|2511|2510.2|2507.3|471
1636680900000|2021-11-12 01:35:00|2511.2|2508.2|2513.9|2510.9|2515|2512|2510.7|2507.7|363
1636681200000|2021-11-12 01:40:00|2513.8|2510.8|2515.2|2512.2|2515.7|2512.7|2511.8|2508.8|343
1636681500000|2021-11-12 01:45:00|2515.3|2512.3|2514.5|2511.5|2516|2513|2514.3|2511.3|278
1636681800000|2021-11-12 01:50:00|2514.6|2511.6|2516.3|2513.3|2517.3|2514.3|2514.5|2511.5|318
1636682100000|2021-11-12 01:55:00|2516.2|2513.2|2516.6|2513.6|2516.9|2513.9|2515.1|2512.1|347
1636682400000|2021-11-12 02:00:00|2516.7|2513.7|2517.7|2514.7|2517.9|2514.9|2515.8|2512.8|371
1636682700000|2021-11-12 02:05:00|2517.8|2514.8|2516.1|2513.1|2518.3|2515.4|2515.8|2512.8|298
1636683000000|2021-11-12 02:10:00|2516|2513|2514.1|2511.1|2516.2|2513.2|2513.6|2510.6|410
1636683300000|2021-11-12 02:15:00|2514.2|2511.2|2511.7|2508.7|2514.4|2511.4|2511.7|2508.7|184
1636683600000|2021-11-12 02:20:00|2511.8|2508.8|2509.3|2506.3|2511.8|2508.8|2508.7|2505.7|257
1636683900000|2021-11-12 02:25:00|2509.2|2506.2|2509.2|2506.2|2510.1|2507.1|2509.1|2506.1|216
1636684200000|2021-11-12 02:30:00|2509.1|2506.1|2511.7|2508.7|2512.8|2509.8|2508.2|2505.2|534
1636684500000|2021-11-12 02:35:00|2511.8|2508.8|2509|2506|2512|2509.1|2508|2505.7|496
1636684800000|2021-11-12 02:40:00|2508.9|2505.9|2511.3|2508.3|2511.8|2509.2|2508.4|2505.4|403
1636685100000|2021-11-12 02:45:00|2511.4|2508.4|2512.4|2509.4|2513.3|2510.6|2511.2|2508.2|352
1636685400000|2021-11-12 02:50:00|2512.5|2509.5|2513.4|2510.4|2513.8|2510.8|2512.3|2509.3|332
1636685700000|2021-11-12 02:55:00|2513.2|2510.2|2515.2|2512.2|2515.8|2512.8|2512.6|2509.6|316
1636686000000|2021-11-12 03:00:00|2515.1|2512.1|2514.7|2511.7|2515.5|2512.5|2513.2|2510.2|326
1636686300000|2021-11-12 03:05:00|2514.6|2511.6|2512.6|2509.6|2514.7|2511.7|2511.5|2508.5|287
1636686600000|2021-11-12 03:10:00|2512.8|2509.8|2512.9|2509.9|2513.2|2510.2|2512.2|2509.2|230
1636686900000|2021-11-12 03:15:00|2512.7|2509.7|2514.2|2511.2|2514.6|2511.6|2512.6|2509.6|378
1636687200000|2021-11-12 03:20:00|2514.3|2511.3|2511.1|2508.1|2514.4|2511.7|2510.1|2507.2|532
1636687500000|2021-11-12 03:25:00|2511|2508|2512.6|2509.6|2513.6|2510.6|2510.4|2507.9|482
1636687800000|2021-11-12 03:30:00|2512.5|2509.5|2512.6|2509.6|2513.2|2510.2|2512|2509|205
1636688100000|2021-11-12 03:35:00|2512.7|2509.7|2512.5|2509.5|2513|2510|2512.2|2509.2|178
1636688400000|2021-11-12 03:40:00|2512.6|2509.6|2512.4|2509.4|2512.9|2509.9|2512|2509|139
1636688700000|2021-11-12 03:45:00|2512.3|2509.3|2512.1|2509.1|2512.8|2509.8|2511.6|2508.9|155
1636689000000|2021-11-12 03:50:00|2512.2|2509.2|2511.7|2508.7|2512.5|2509.5|2511.4|2508.4|152
1636689300000|2021-11-12 03:55:00|2511.5|2509.5|2511.8|2508.8|2512.1|2509.5|2511|2508.5|129
1636689600000|2021-11-12 04:00:00|2511.7|2508.7|2513.8|2510.8|2515|2512|2511.5|2508.5|265
1636689900000|2021-11-12 04:05:00|2513.6|2510.6|2514|2511|2514.6|2511.6|2513.4|2510.4|168
1636690200000|2021-11-12 04:10:00|2513.9|2510.9|2515|2512|2515.1|2512.1|2513.8|2510.8|135
1636690500000|2021-11-12 04:15:00|2514.8|2511.8|2514.8|2511.8|2515.3|2512.5|2513.9|2511|198
1636690800000|2021-11-12 04:20:00|2514.7|2511.7|2515.2|2512.2|2515.5|2512.5|2514|2511.6|121
1636691100000|2021-11-12 04:25:00|2514.9|2511.9|2515.2|2512.2|2515.6|2512.6|2514.3|2511.9|105
1636691400000|2021-11-12 04:30:00|2515.3|2512.3|2514.9|2511.9|2515.8|2512.8|2514.7|2511.7|173
1636691700000|2021-11-12 04:35:00|2515|2512|2515.6|2512.6|2515.8|2512.8|2514.6|2511.6|117
1636692000000|2021-11-12 04:40:00|2515.4|2512.4|2515.4|2512.4|2515.9|2512.9|2515.3|2512.3|130
1636692300000|2021-11-12 04:45:00|2515.5|2512.5|2515.9|2512.9|2516|2513|2515.2|2512.2|99
1636692600000|2021-11-12 04:50:00|2516|2513|2515.9|2512.9|2516.4|2513.4|2515.7|2512.7|116
1636692900000|2021-11-12 04:55:00|2516|2513|2516.3|2513.3|2516.5|2513.5|2514.8|2511.8|211
1636693200000|2021-11-12 05:00:00|2516.1|2513.1|2515.9|2512.9|2517.1|2514.1|2515.8|2512.8|164
1636693500000|2021-11-12 05:05:00|2515.8|2512.8|2515.3|2512.3|2515.9|2512.9|2515|2512|108
1636693800000|2021-11-12 05:10:00|2515.4|2512.4|2514.3|2511.3|2515.4|2512.4|2514|2511|119
1636694100000|2021-11-12 05:15:00|2514.2|2511.2|2514.7|2511.7|2514.8|2511.8|2513.9|2510.9|120
1636694400000|2021-11-12 05:20:00|2514.8|2511.8|2516|2513|2516.2|2513.2|2514.5|2511.5|120
1636694700000|2021-11-12 05:25:00|2515.9|2512.9|2516.2|2513.2|2516.8|2513.8|2515.3|2512.5|176
1636695000000|2021-11-12 05:30:00|2516.1|2513.1|2520.6|2517.6|2523.5|2520.5|2515.9|2512.9|798
1636695300000|2021-11-12 05:35:00|2520.8|2517.8|2524.6|2521.6|2525.7|2522.7|2519.7|2516.7|507
1636695600000|2021-11-12 05:40:00|2524.5|2521.5|2520.4|2517.4|2524.7|2522.1|2520.3|2517.3|435
1636695900000|2021-11-12 05:45:00|2520.6|2517.6|2520.8|2517.8|2521.9|2518.9|2520.2|2517.2|307
1636696200000|2021-11-12 05:50:00|2520.6|2517.6|2519.4|2516.4|2520.6|2517.7|2518.6|2515.7|298
1636696500000|2021-11-12 05:55:00|2519.5|2516.5|2523.9|2520.9|2524.5|2521.5|2518.4|2516.2|480
1636696800000|2021-11-12 06:00:00|2523.8|2520.8|2522.3|2519.3|2524.3|2521.3|2522.2|2519.2|473
1636697100000|2021-11-12 06:05:00|2522.4|2519.4|2522|2519|2522.7|2519.7|2520.2|2517.2|473
1636697400000|2021-11-12 06:10:00|2521.9|2518.9|2524.1|2521.1|2524.8|2521.8|2521.3|2518.3|513
1636697700000|2021-11-12 06:15:00|2524.2|2521.2|2522.4|2519.4|2524.8|2521.8|2521.6|2518.6|399
1636698000000|2021-11-12 06:20:00|2522.8|2519.8|2524.7|2521.7|2525.9|2522.9|2522.6|2519.6|303
1636698300000|2021-11-12 06:25:00|2524.3|2521.3|2526.1|2523.1|2526.6|2523.6|2524.1|2521.1|385
1636698600000|2021-11-12 06:30:00|2525.9|2522.9|2524.2|2521.2|2527.4|2524.4|2523.9|2520.9|366
1636698900000|2021-11-12 06:35:00|2524.1|2521.1|2521.2|2518.2|2524.2|2521.2|2521.1|2518.1|280
1636699200000|2021-11-12 06:40:00|2521.1|2518.1|2521.7|2518.7|2521.8|2518.8|2520.1|2517.1|275
1636699500000|2021-11-12 06:45:00|2521.6|2518.6|2523.4|2520.4|2523.4|2520.4|2520|2517|343
1636699800000|2021-11-12 06:50:00|2523.3|2520.3|2522.7|2519.7|2524.3|2521.3|2522.2|2519.4|275
1636700100000|2021-11-12 06:55:00|2522.6|2519.6|2524|2521|2524.3|2521.3|2521.7|2518.7|319
1636700400000|2021-11-12 07:00:00|2523.9|2520.9|2525.4|2522.4|2526.6|2523.6|2523.4|2520.4|336
1636700700000|2021-11-12 07:05:00|2525.3|2522.3|2524.6|2521.6|2525.5|2522.8|2522.6|2519.8|269
1636701000000|2021-11-12 07:10:00|2524.5|2521.5|2525.5|2522.5|2525.6|2522.6|2523.3|2520.5|307
1636701300000|2021-11-12 07:15:00|2525.6|2522.6|2526.7|2523.7|2526.8|2524.1|2525.1|2522.1|252
1636701600000|2021-11-12 07:20:00|2526.8|2523.8|2527.7|2525.7|2528.6|2525.8|2525.9|2523.3|230
1636701900000|2021-11-12 07:25:00|2527.8|2525.8|2526.9|2523.9|2528.4|2525.8|2525.6|2522.9|231
1636702200000|2021-11-12 07:30:00|2526.8|2523.8|2528.5|2525.5|2529|2526.1|2525.4|2523|283
1636702500000|2021-11-12 07:35:00|2528.6|2525.6|2525.8|2523.8|2529.6|2526.6|2525.8|2523.8|343
1636702800000|2021-11-12 07:40:00|2525.7|2523.7|2527.3|2525.3|2528.1|2525.5|2525.7|2523.5|329
1636703100000|2021-11-12 07:45:00|2527.6|2524.6|2524.9|2521.9|2527.6|2525.4|2524.8|2521.8|262
1636703400000|2021-11-12 07:50:00|2525|2522|2523.7|2520.7|2525|2522|2522.7|2519.9|341
1636703700000|2021-11-12 07:55:00|2523.4|2520.4|2520.3|2517.3|2523.5|2520.9|2519.3|2516.6|477
1636704000000|2021-11-12 08:00:00|2520.2|2517.2|2519.2|2516.2|2522.2|2519.8|2518.9|2516.1|633
1636704300000|2021-11-12 08:05:00|2519.4|2516.4|2511.7|2509.7|2523|2520.7|2511.6|2508.9|714
1636704600000|2021-11-12 08:10:00|2511.5|2509.5|2511.5|2509.5|2516.7|2513.7|2511.4|2508.7|600
1636704900000|2021-11-12 08:15:00|2512.3|2509.3|2510.4|2507.4|2512.5|2510.2|2508.3|2505.7|786
1636705200000|2021-11-12 08:20:00|2510.3|2507.3|2508.1|2506.1|2512|2509.2|2507.8|2505.4|550
1636705500000|2021-11-12 08:25:00|2508|2506|2506.5|2503.5|2508.7|2506.5|2504.2|2501.7|549
1636705800000|2021-11-12 08:30:00|2506.6|2503.6|2510.9|2507.9|2511.2|2508.6|2505.1|2502.7|651
1636706100000|2021-11-12 08:35:00|2511|2508|2506.4|2503.4|2511.2|2508.5|2505.5|2502.6|596
1636706400000|2021-11-12 08:40:00|2506.3|2503.3|2501.5|2499.5|2506.6|2503.9|2501.1|2498.7|486
1636706700000|2021-11-12 08:45:00|2502|2499|2501.7|2498.7|2502.7|2499.9|2499.1|2496.6|606
1636707000000|2021-11-12 08:50:00|2501.4|2498.4|2502.7|2500.7|2504|2501.2|2499.8|2497.1|596
1636707300000|2021-11-12 08:55:00|2502.9|2500.9|2501.8|2499.8|2503.8|2501.4|2501.2|2498.8|501
1636707600000|2021-11-12 09:00:00|2501.9|2499.9|2492.7|2489.7|2502.9|2499.9|2492.2|2489.6|711
1636707900000|2021-11-12 09:05:00|2493.1|2490.1|2493.5|2491.5|2494|2491.7|2491.3|2488.8|621
1636708200000|2021-11-12 09:10:00|2493.4|2491.4|2492.1|2490.1|2493.8|2491.5|2490|2487.5|543
1636708500000|2021-11-12 09:15:00|2492.8|2489.8|2493.7|2490.7|2494.1|2491.6|2490.1|2487.5|484
1636708800000|2021-11-12 09:20:00|2493.8|2490.8|2493.4|2490.4|2494.9|2492.4|2492.6|2490|426
1636709100000|2021-11-12 09:25:00|2493.2|2490.2|2494.9|2491.9|2495|2492.5|2492.2|2489.6|399
1636709400000|2021-11-12 09:30:00|2495|2492|2497.3|2495.3|2497.9|2495.4|2493.7|2491.3|537
1636709700000|2021-11-12 09:35:00|2497.4|2495.4|2498.9|2495.9|2500.4|2497.7|2497.2|2494.9|577
1636710000000|2021-11-12 09:40:00|2499|2496|2495|2493|2499.9|2497.2|2494.9|2492.2|412
1636710300000|2021-11-12 09:45:00|2495.4|2492.4|2498.1|2495.1|2498.7|2496.3|2494.5|2492.1|522
1636710600000|2021-11-12 09:50:00|2498.2|2495.2|2499.7|2496.7|2499.8|2497.3|2497|2494.3|370
1636710900000|2021-11-12 09:55:00|2499.6|2496.6|2499.1|2496.1|2500.3|2497.8|2498.5|2496|302
1636711200000|2021-11-12 10:00:00|2498.4|2496.4|2496.8|2493.8|2499.2|2496.5|2496.7|2493.7|407
1636711500000|2021-11-12 10:05:00|2496.6|2493.6|2496.4|2493.4|2498.5|2496.2|2496|2493.3|426
1636711800000|2021-11-12 10:10:00|2496.7|2493.7|2494.4|2491.4|2496.9|2493.9|2494|2491.1|392
1636712100000|2021-11-12 10:15:00|2494.1|2491.1|2492.2|2489.2|2494.4|2491.6|2490|2487.5|501
1636712400000|2021-11-12 10:20:00|2492.1|2489.1|2491.2|2488.2|2492.6|2489.6|2490|2487.1|424
1636712700000|2021-11-12 10:25:00|2491.3|2488.3|2491.9|2488.9|2492.8|2489.8|2490.7|2488.2|349
1636713000000|2021-11-12 10:30:00|2491.8|2488.8|2491.4|2488.4|2492.7|2490.2|2490.5|2488|344
1636713300000|2021-11-12 10:35:00|2491.3|2488.3|2490|2487|2492.6|2489.8|2489.3|2486.7|407
1636713600000|2021-11-12 10:40:00|2489.9|2486.9|2487.4|2485.4|2490.4|2488|2485.9|2483.3|500
1636713900000|2021-11-12 10:45:00|2487.3|2485.3|2489.9|2486.9|2490.1|2487.5|2486.8|2484.7|327
1636714200000|2021-11-12 10:50:00|2489.8|2486.8|2491.3|2488.3|2491.9|2489.5|2489.3|2486.8|320
1636714500000|2021-11-12 10:55:00|2491.2|2488.2|2489.3|2486.3|2491.9|2489.2|2488.7|2486|337
1636714800000|2021-11-12 11:00:00|2489.5|2486.5|2489.9|2486.9|2490.7|2488.2|2487.6|2485.1|474
1636715100000|2021-11-12 11:05:00|2489.8|2486.8|2489.3|2486.3|2490.1|2487.4|2487.3|2484.7|407
1636715400000|2021-11-12 11:10:00|2489.4|2486.4|2490.8|2487.8|2492.8|2490.3|2488.8|2486.3|458
1636715700000|2021-11-12 11:15:00|2490.7|2487.7|2489.5|2486.5|2492.4|2489.8|2488.7|2486.3|322
1636716000000|2021-11-12 11:20:00|2489.4|2486.4|2491.7|2488.7|2492.3|2489.4|2489.2|2486.4|334
1636716300000|2021-11-12 11:25:00|2491.8|2488.8|2492.3|2489.3|2492.9|2490.4|2491.1|2488.5|280
1636716600000|2021-11-12 11:30:00|2492|2489|2492.3|2489.3|2492.5|2490|2490.4|2487.8|263
1636716900000|2021-11-12 11:35:00|2492.2|2489.2|2493.8|2490.8|2493.8|2491.3|2491.1|2488.6|241
1636717200000|2021-11-12 11:40:00|2493.7|2490.7|2493.8|2490.8|2493.9|2491.3|2492.1|2489.4|224
1636717500000|2021-11-12 11:45:00|2493.7|2490.7|2491.7|2489.7|2493.9|2491.4|2491.7|2489.4|175
1636717800000|2021-11-12 11:50:00|2491.6|2489.6|2491.2|2489.2|2492.9|2490.4|2490.7|2488.2|181
1636718100000|2021-11-12 11:55:00|2491.3|2489.3|2496.9|2493.9|2497.7|2495.1|2491.3|2488.8|376
1636718400000|2021-11-12 12:00:00|2495.5|2493.5|2499.1|2496.1|2500.4|2497.9|2495.5|2493.1|514
1636718700000|2021-11-12 12:05:00|2499|2496|2496.8|2493.8|2499.3|2496.8|2496.4|2493.7|344
1636719000000|2021-11-12 12:10:00|2496.9|2493.9|2498.6|2495.6|2499.1|2496.6|2495.8|2493|426
1636719300000|2021-11-12 12:15:00|2498.5|2495.5|2503.3|2500.3|2503.8|2500.8|2497.5|2495|521
1636719600000|2021-11-12 12:20:00|2503.2|2500.2|2505|2502|2505.6|2502.6|2503|2500|482
1636719900000|2021-11-12 12:25:00|2504.9|2501.9|2505.1|2502.1|2505.8|2503.1|2503.8|2501|288
1636720200000|2021-11-12 12:30:00|2505|2502|2504.2|2501.2|2505.2|2502.6|2502.8|2500|362
1636720500000|2021-11-12 12:35:00|2504.3|2501.3|2504.1|2501.1|2505.1|2502.1|2502.6|2499.6|325
1636720800000|2021-11-12 12:40:00|2504|2501|2501.5|2498.5|2504.9|2502.1|2500.9|2498.2|439
1636721100000|2021-11-12 12:45:00|2501.6|2498.6|2503.2|2500.2|2503.4|2500.7|2499.9|2497.4|359
1636721400000|2021-11-12 12:50:00|2503|2500|2501.9|2498.9|2503.5|2500.5|2501|2498|412
1636721700000|2021-11-12 12:55:00|2502|2499|2500|2497|2503.1|2500.4|2499.9|2496.9|521
1636722000000|2021-11-12 13:00:00|2500.5|2497.5|2503.4|2501.4|2506.4|2504.1|2499.9|2497.4|1092
1636722300000|2021-11-12 13:05:00|2503.5|2501.5|2503.1|2501.1|2505.8|2503.8|2501.4|2499.1|628
1636722600000|2021-11-12 13:10:00|2503|2501|2506.1|2504.1|2508|2505.7|2502.3|2500|628
1636722900000|2021-11-12 13:15:00|2506|2504|2508.8|2506.8|2509.5|2507.5|2504.3|2501.8|674
1636723200000|2021-11-12 13:20:00|2509|2507|2512.2|2510.2|2514.1|2511.4|2506.4|2504.3|776
1636723500000|2021-11-12 13:25:00|2512.5|2510.5|2513.5|2511.5|2516.3|2514.3|2511.9|2509.4|845
1636723800000|2021-11-12 13:30:00|2514.1|2512.1|2508.9|2506.9|2514.3|2512.3|2507.2|2504.7|856
1636724100000|2021-11-12 13:35:00|2508.8|2506.8|2505.4|2503.4|2510.6|2508.3|2504.5|2502.1|634
1636724400000|2021-11-12 13:40:00|2505.3|2503.3|2508.1|2505.1|2509.5|2507.1|2503.2|2500.8|695
1636724700000|2021-11-12 13:45:00|2507.9|2505.9|2504.6|2502.6|2509.8|2507.3|2504.5|2502|704
1636725000000|2021-11-12 13:50:00|2504.4|2502.4|2508.4|2506.4|2509.2|2507|2504.4|2502.2|625
1636725300000|2021-11-12 13:55:00|2508.3|2506.3|2503.1|2501.1|2508.4|2506.4|2502.4|2500.2|757
1636725600000|2021-11-12 14:00:00|2503.2|2501.2|2504.3|2502.3|2506|2503.8|2502.6|2500.3|659
1636725900000|2021-11-12 14:05:00|2504.5|2502.5|2502.6|2500.6|2507.4|2504.9|2502.5|2500.3|569
1636726200000|2021-11-12 14:10:00|2502.7|2500.7|2505.3|2503.3|2506.4|2504.2|2502|2499.6|604
1636726500000|2021-11-12 14:15:00|2505.6|2503.6|2505.7|2503.7|2507.4|2505.2|2504.6|2502.5|560
1636726800000|2021-11-12 14:20:00|2505.6|2503.6|2505.8|2503.8|2507.6|2505.1|2504.3|2502.2|507
1636727100000|2021-11-12 14:25:00|2505.9|2503.9|2505.4|2503.4|2508.8|2506.7|2505.4|2502.8|543
1636727400000|2021-11-12 14:30:00|2505.9|2502.9|2509.2|2507.2|2510.8|2508.4|2501|2498.4|1047
1636727700000|2021-11-12 14:35:00|2509.3|2507.3|2503.9|2500.9|2510.8|2508.8|2501.5|2499.1|869
1636728000000|2021-11-12 14:40:00|2503.4|2501.4|2508.1|2505.1|2508.7|2506.1|2503.4|2501.2|803
1636728300000|2021-11-12 14:45:00|2507.5|2505.5|2512|2509|2512.8|2510.1|2506|2503.9|868
1636728600000|2021-11-12 14:50:00|2512.1|2509.1|2519.5|2516.5|2519.5|2516.8|2511.3|2508.4|831
1636728900000|2021-11-12 14:55:00|2519.1|2517.1|2519.7|2516.7|2521.5|2518.5|2516.5|2513.9|820
1636729200000|2021-11-12 15:00:00|2519.9|2516.9|2530|2527|2531.6|2529|2519.9|2516.9|1299
1636729500000|2021-11-12 15:05:00|2530.2|2527.2|2532.7|2529.7|2538.3|2535.7|2525.4|2522.9|984
1636729800000|2021-11-12 15:10:00|2532.6|2529.6|2531.2|2528.2|2536.4|2533.4|2526.5|2523.9|1083
1636730100000|2021-11-12 15:15:00|2531.1|2528.1|2534.6|2531.6|2535.7|2532.9|2527.3|2524.3|985
1636730400000|2021-11-12 15:20:00|2534.8|2531.8|2539.2|2536.2|2539.5|2536.9|2533.3|2530.7|1118
1636730700000|2021-11-12 15:25:00|2539.3|2536.3|2532|2530|2540.4|2537.4|2531.3|2528.8|1077
1636731000000|2021-11-12 15:30:00|2532.4|2530.4|2530.7|2527.7|2533.2|2530.9|2528.9|2526.3|763
1636731300000|2021-11-12 15:35:00|2530.4|2528.4|2524.6|2521.6|2530.7|2528.5|2523.9|2521.6|797
1636731600000|2021-11-12 15:40:00|2524.1|2522.1|2522.5|2520.5|2527.4|2525|2521.2|2519.2|758
1636731900000|2021-11-12 15:45:00|2522.3|2520.3|2524.2|2522.2|2524.9|2522.5|2520.1|2518.1|610
1636732200000|2021-11-12 15:50:00|2524.1|2522.1|2523.7|2521.7|2525.7|2523.7|2523.6|2521.6|482
1636732500000|2021-11-12 15:55:00|2523.2|2521.2|2522.4|2520.4|2524.5|2522.1|2521.5|2519.4|441
1636732800000|2021-11-12 16:00:00|2522.5|2520.5|2524.3|2522.3|2525.6|2523.6|2521.9|2519.8|553
1636733100000|2021-11-12 16:05:00|2524.4|2522.4|2523.9|2521.9|2524.8|2522.8|2520.2|2518.2|465
1636733400000|2021-11-12 16:10:00|2524|2522|2525.5|2522.5|2525.9|2523.4|2523.5|2521.3|533
1636733700000|2021-11-12 16:15:00|2525.3|2522.3|2525.9|2523.9|2526.5|2524.2|2524.5|2522.3|470
1636734000000|2021-11-12 16:20:00|2526.2|2524.2|2522.5|2519.5|2526.7|2524.7|2521.7|2519.4|403
1636734300000|2021-11-12 16:25:00|2522.6|2519.6|2523.8|2521.8|2525|2522.8|2522.2|2519.6|389
1636734600000|2021-11-12 16:30:00|2523.7|2521.7|2523.1|2521.1|2524.5|2522|2522.2|2520|421
1636734900000|2021-11-12 16:35:00|2523|2521|2526.2|2524.2|2526.6|2524.3|2523|2521|358
1636735200000|2021-11-12 16:40:00|2526.3|2524.3|2526.4|2524.4|2527.2|2524.8|2525.7|2523.2|364
1636735500000|2021-11-12 16:45:00|2527|2524|2525.4|2523.4|2527|2524.2|2524.5|2522.4|341
1636735800000|2021-11-12 16:50:00|2525.2|2523.2|2524.7|2522.7|2526.7|2524.7|2524.7|2522.6|346
1636736100000|2021-11-12 16:55:00|2524.8|2522.8|2525|2523|2525.9|2523.9|2524.6|2522.2|285
1636736400000|2021-11-12 17:00:00|2524.7|2522.7|2524.8|2522.8|2526.4|2524.1|2524.5|2522.5|262
1636736700000|2021-11-12 17:05:00|2524.7|2522.7|2521.5|2519.5|2524.8|2522.8|2521.4|2519.4|281
1636737000000|2021-11-12 17:10:00|2521.4|2519.4|2523.8|2521.8|2525|2522.9|2521|2519|247
1636737300000|2021-11-12 17:15:00|2523.6|2521.6|2523.8|2521.8|2524.5|2522.5|2522.8|2520.5|238
1636737600000|2021-11-12 17:20:00|2523.7|2521.7|2523.2|2521.2|2524.2|2522|2522.6|2520.4|190
1636737900000|2021-11-12 17:25:00|2523.4|2521.4|2523.6|2521.6|2524|2521.8|2522.9|2520.9|164
1636738200000|2021-11-12 17:30:00|2523.7|2521.7|2523.3|2521.3|2524.8|2522.6|2523.2|2521.2|172
1636738500000|2021-11-12 17:35:00|2523.2|2521.2|2523.8|2521.8|2525|2522.6|2523.2|2521.2|188
1636738800000|2021-11-12 17:40:00|2523.7|2521.7|2525|2523|2525.6|2523.1|2523.7|2521.4|202
1636739100000|2021-11-12 17:45:00|2525.1|2523.1|2526.9|2524.9|2527|2525|2525|2522.5|262
1636739400000|2021-11-12 17:50:00|2526.8|2524.8|2526|2524|2527.5|2525.1|2525.9|2523.4|282
1636739700000|2021-11-12 17:55:00|2525.9|2523.9|2526.4|2523.4|2526.9|2524.4|2525.4|2522.5|282
1636740000000|2021-11-12 18:00:00|2526.5|2523.5|2525.6|2523.6|2526.6|2524.3|2524.5|2522.1|291
1636740300000|2021-11-12 18:05:00|2525.5|2523.5|2526.3|2524.3|2527.8|2525.6|2525.5|2523.5|215
1636740600000|2021-11-12 18:10:00|2526.4|2524.4|2526.4|2524.4|2527.3|2525.1|2525.6|2523.6|199
1636740900000|2021-11-12 18:15:00|2526.3|2524.3|2526.7|2524.7|2527.1|2524.9|2525.4|2522.9|207
1636741200000|2021-11-12 18:20:00|2526.6|2524.6|2527.8|2525.8|2527.9|2525.9|2525.3|2523|342
1636741500000|2021-11-12 18:25:00|2527.9|2525.9|2529.8|2527.8|2530.6|2528|2527.3|2524.9|413
1636741800000|2021-11-12 18:30:00|2529.7|2527.7|2530.5|2527.5|2530.7|2528.1|2528.3|2525.8|320
1636742100000|2021-11-12 18:35:00|2530.6|2527.6|2530.6|2527.6|2530.7|2528.1|2529.2|2526.7|228
1636742400000|2021-11-12 18:40:00|2530.5|2527.5|2530.7|2527.7|2530.7|2528.4|2529.7|2527.3|155
1636742700000|2021-11-12 18:45:00|2530.6|2527.6|2532.3|2530.3|2532.3|2530.3|2530.2|2527.6|124
1636743000000|2021-11-12 18:50:00|2532.2|2530.2|2535.7|2532.7|2537|2534.8|2532.1|2530.1|346
1636743300000|2021-11-12 18:55:00|2535.8|2532.8|2536.6|2534.6|2538.3|2535.8|2535|2532.8|268
1636743600000|2021-11-12 19:00:00|2536.7|2534.7|2535.6|2533.6|2537|2534.8|2535.3|2532.9|191
1636743900000|2021-11-12 19:05:00|2535.7|2533.7|2534.7|2531.7|2536.5|2534|2534.1|2531.6|204
1636744200000|2021-11-12 19:10:00|2534.2|2532.2|2534.3|2531.3|2535.7|2533.3|2533.2|2530.9|245
1636744500000|2021-11-12 19:15:00|2534.4|2531.4|2533|2531|2534.7|2532.3|2532.7|2530.6|240
1636744800000|2021-11-12 19:20:00|2533.1|2531.1|2535.5|2533.5|2536.6|2534.1|2533|2530.8|237
1636745100000|2021-11-12 19:25:00|2535.6|2533.6|2534.2|2532.2|2536.7|2534.7|2534.1|2531.5|234
1636745400000|2021-11-12 19:30:00|2534.1|2532.1|2534.1|2532.1|2535.7|2533.2|2533.3|2530.9|240
1636745700000|2021-11-12 19:35:00|2534|2532|2533|2531|2534.1|2532.1|2531.7|2529.3|187
1636746000000|2021-11-12 19:40:00|2532.9|2530.9|2532.2|2530.2|2534|2531.7|2532.1|2530.1|168
1636746300000|2021-11-12 19:45:00|2532.5|2530.5|2530.7|2528.7|2533.5|2530.8|2530.5|2528.1|154
1636746600000|2021-11-12 19:50:00|2530.8|2528.8|2529.9|2527.9|2531.6|2529.2|2529.4|2527.1|160
1636746900000|2021-11-12 19:55:00|2530|2528|2528.2|2526.2|2530.1|2528.1|2528.2|2526.2|158
1636747200000|2021-11-12 20:00:00|2528.1|2526.1|2528.9|2525.9|2529.9|2527.5|2527.2|2524.2|248
1636747500000|2021-11-12 20:05:00|2529.1|2526.1|2528.2|2525.2|2529.3|2526.3|2527.6|2524.9|114
1636747800000|2021-11-12 20:10:00|2528.1|2525.1|2527.4|2524.4|2528.5|2526|2527.1|2524.3|84
1636748100000|2021-11-12 20:15:00|2527.5|2524.5|2526.6|2524.6|2527.7|2524.7|2526.5|2523.9|124
1636748400000|2021-11-12 20:20:00|2526.8|2524.8|2527.3|2524.3|2528.1|2525.2|2526.7|2524|175
1636748700000|2021-11-12 20:25:00|2527.1|2524.1|2527.7|2525.7|2528.2|2525.7|2526.4|2523.9|125
1636749000000|2021-11-12 20:30:00|2528.1|2525.1|2527.2|2524.2|2528.2|2525.3|2526.4|2523.4|207
1636749300000|2021-11-12 20:35:00|2527|2524|2528.1|2525.1|2528.1|2525.4|2526.6|2523.8|190
1636749600000|2021-11-12 20:40:00|2528|2525|2528|2525|2528.1|2525.3|2526.9|2524.3|163
1636749900000|2021-11-12 20:45:00|2527.7|2524.7|2528.1|2525.1|2528.5|2526.1|2526.8|2524.1|185
1636750200000|2021-11-12 20:50:00|2528.3|2525.3|2528.7|2526.7|2529.4|2526.8|2527.4|2524.9|204
1636750500000|2021-11-12 20:55:00|2528.6|2526.6|2531.8|2528.8|2532.1|2529.2|2528.6|2526.3|312
1636750800000|2021-11-12 21:00:00|2531.9|2528.9|2531.1|2528.1|2532.4|2529.7|2530.9|2527.9|166
1636751100000|2021-11-12 21:05:00|2531.3|2528.3|2531.3|2528.3|2531.4|2528.4|2530.7|2527.7|101
1636751400000|2021-11-12 21:10:00|2531.2|2528.2|2531.4|2528.4|2531.5|2528.5|2530.8|2527.8|80
1636751700000|2021-11-12 21:15:00|2531.3|2528.3|2532.2|2529.2|2532.4|2529.4|2531.1|2528.1|120
1636752000000|2021-11-12 21:20:00|2532.3|2529.3|2531.5|2528.5|2532.3|2529.3|2531.3|2528.3|97
1636752300000|2021-11-12 21:25:00|2531.4|2528.4|2531.5|2528.5|2531.9|2528.9|2531|2528|71
1636752600000|2021-11-12 21:30:00|2531.2|2528.2|2531.3|2528.3|2531.5|2528.5|2530.3|2527.3|90
1636752900000|2021-11-12 21:35:00|2531.2|2528.2|2531.5|2528.5|2531.6|2528.6|2530.4|2527.4|84
1636753200000|2021-11-12 21:40:00|2531.3|2528.3|2531.3|2528.3|2531.8|2528.8|2530.4|2527.4|82
1636753500000|2021-11-12 21:45:00|2530.9|2527.9|2532.4|2529.4|2532.8|2529.8|2530.7|2527.7|92
1636753800000|2021-11-12 21:50:00|2531.9|2528.9|2531.9|2528.9|2532.7|2529.7|2530.5|2527.5|152
1636754100000|2021-11-12 21:55:00|2531.6|2528.6|2532.7|2529.7|2539.1|2530.4|2531.2|2523.2|136
1636930800000|2021-11-14 23:00:00|2533.8|2530.8|2533.4|2530.4|2534.6|2531.6|2531.2|2528.2|402
1636931100000|2021-11-14 23:05:00|2533.3|2530.3|2536.4|2533.4|2536.4|2533.8|2532.4|2529.4|244
1636931400000|2021-11-14 23:10:00|2536.5|2533.5|2537.3|2535.3|2538.3|2535.3|2535.4|2533.2|214
1636931700000|2021-11-14 23:15:00|2537|2535|2538.5|2536.5|2539.4|2536.5|2537|2534.6|169
1636932000000|2021-11-14 23:20:00|2538.6|2536.6|2537.8|2535.8|2539.6|2537.6|2537|2535|183
1636932300000|2021-11-14 23:25:00|2537.7|2535.7|2536.5|2534.5|2537.9|2535.9|2536.3|2533.9|136
1636932600000|2021-11-14 23:30:00|2537.2|2534.2|2537.2|2535.2|2538|2535.7|2535.5|2533.5|211
1636932900000|2021-11-14 23:35:00|2537.1|2535.1|2538|2536|2538.6|2536.1|2536.1|2533.8|142
1636933200000|2021-11-14 23:40:00|2538.1|2536.1|2537.8|2535.8|2538.4|2536.1|2537.5|2535.2|83
1636933500000|2021-11-14 23:45:00|2538.1|2536.1|2537.6|2535.6|2539.1|2537.1|2537.4|2535.1|192
1636933800000|2021-11-14 23:50:00|2538.2|2535.2|2536.7|2533.7|2538.2|2535.5|2536|2533.7|100
1636934100000|2021-11-14 23:55:00|2536.3|2534.3|2534.8|2532.8|2536.6|2534.3|2534.3|2532.1|193
1636934400000|2021-11-15 00:00:00|2534.9|2532.9|2536.4|2534.4|2537.4|2535|2534.9|2532.9|228
1636934700000|2021-11-15 00:05:00|2536.1|2534.1|2535.5|2533.5|2537.4|2535.2|2535.3|2532.6|141
1636935000000|2021-11-15 00:10:00|2536.2|2533.2|2534.2|2532.2|2536.4|2533.8|2533.5|2531.2|196
1636935300000|2021-11-15 00:15:00|2534.3|2532.3|2535.4|2533.4|2536.4|2533.8|2534.3|2532.2|216
1636935600000|2021-11-15 00:20:00|2535.5|2533.5|2533.9|2531.9|2536.3|2533.9|2533.8|2531.5|167
1636935900000|2021-11-15 00:25:00|2534|2532|2533.5|2530.5|2534.5|2532.1|2532.4|2530.1|163
1636936200000|2021-11-15 00:30:00|2533.1|2531.1|2532|2530|2533.7|2531.1|2531.3|2529|170
1636936500000|2021-11-15 00:35:00|2532.1|2530.1|2532|2530|2532.9|2530.2|2531.6|2529.2|124
1636936800000|2021-11-15 00:40:00|2532.1|2530.1|2533.5|2531.5|2534.5|2532|2532|2529.6|135
1636937100000|2021-11-15 00:45:00|2533.3|2531.3|2534|2532|2534.7|2532.1|2532.6|2530.3|141
1636937400000|2021-11-15 00:50:00|2534.4|2531.4|2531.8|2528.8|2534.4|2531.7|2531.1|2528.6|195
1636937700000|2021-11-15 00:55:00|2531.9|2528.9|2532.6|2529.6|2532.8|2530.2|2530|2527.5|267
1636938000000|2021-11-15 01:00:00|2531.7|2529.7|2523.8|2520.8|2533.2|2530.2|2522.7|2520.2|969
1636938300000|2021-11-15 01:05:00|2523.3|2521.3|2521.6|2518.6|2526.1|2523.7|2520.5|2517.6|833
1636938600000|2021-11-15 01:10:00|2521.7|2518.7|2512.4|2509.4|2523.5|2520.6|2509.2|2506.2|1031
1636938900000|2021-11-15 01:15:00|2511.8|2509.8|2503.6|2501.6|2514.2|2511.6|2503.6|2501.1|846
1636939200000|2021-11-15 01:20:00|2504|2501|2506.1|2503.1|2506.4|2503.6|2496.4|2493.4|970
1636939500000|2021-11-15 01:25:00|2506.2|2503.2|2503.6|2500.6|2507.5|2504.6|2502.6|2499.6|697
1636939800000|2021-11-15 01:30:00|2503.5|2500.5|2498.5|2495.5|2503.6|2500.7|2497.3|2494.3|766
1636940100000|2021-11-15 01:35:00|2498.6|2495.6|2499.9|2496.9|2503.2|2500.4|2498.4|2495.4|740
1636940400000|2021-11-15 01:40:00|2500.4|2497.4|2502|2499|2504.2|2501.2|2499.6|2496.7|645
1636940700000|2021-11-15 01:45:00|2501|2498.7|2505.2|2503.2|2506|2503.5|2499.6|2497|741
1636941000000|2021-11-15 01:50:00|2505.4|2503.4|2503.9|2501.9|2507.8|2505.3|2501.7|2498.7|769
1636941300000|2021-11-15 01:55:00|2503.7|2501.7|2505.3|2502.3|2506.5|2503.5|2502.8|2500.3|711
1636941600000|2021-11-15 02:00:00|2505.2|2502.2|2503.5|2500.5|2507.8|2504.8|2502.5|2499.5|794
1636941900000|2021-11-15 02:05:00|2503.4|2500.4|2503.2|2500.2|2504.8|2501.9|2501.9|2498.9|588
1636942200000|2021-11-15 02:10:00|2503|2500|2505.7|2502.7|2505.9|2503.5|2502.4|2499.8|663
1636942500000|2021-11-15 02:15:00|2505.8|2502.8|2504.9|2501.9|2506.8|2503.8|2504.6|2501.7|273
1636942800000|2021-11-15 02:20:00|2504.8|2501.8|2505.5|2502.5|2506.4|2504.2|2503.6|2500.9|265
1636943100000|2021-11-15 02:25:00|2505.4|2502.4|2505.5|2502.5|2505.9|2503.1|2504.3|2501.3|171
1636943400000|2021-11-15 02:30:00|2505.8|2502.8|2503.9|2500.9|2506.5|2504.1|2502.7|2500.1|467
1636943700000|2021-11-15 02:35:00|2503.8|2500.8|2503.8|2501.8|2506.1|2503.5|2502.6|2500.1|483
1636944000000|2021-11-15 02:40:00|2504|2502|2505.3|2503.3|2505.6|2503.6|2503.1|2500.6|300
1636944300000|2021-11-15 02:45:00|2505.4|2503.4|2507.7|2504.7|2508|2505.6|2505.3|2502.8|419
1636944600000|2021-11-15 02:50:00|2507.8|2504.8|2506.1|2503.1|2508.2|2505.7|2505.5|2502.6|401
1636944900000|2021-11-15 02:55:00|2506|2503|2505.9|2503.9|2507.7|2505.2|2505.5|2502.9|351
1636945200000|2021-11-15 03:00:00|2505.7|2503.7|2501.5|2498.5|2505.9|2503.7|2501|2498.4|500
1636945500000|2021-11-15 03:05:00|2501.6|2498.6|2501.3|2499.3|2502.2|2499.7|2500.5|2498|347
1636945800000|2021-11-15 03:10:00|2501.2|2499.2|2501.6|2498.6|2502.2|2499.7|2500.8|2498.1|237
1636946100000|2021-11-15 03:15:00|2501.7|2498.7|2501.7|2499.7|2503.2|2500.8|2501.2|2498.5|230
1636946400000|2021-11-15 03:20:00|2502.5|2499.5|2501.8|2498.8|2502.8|2500.3|2501.1|2498.5|253
1636946700000|2021-11-15 03:25:00|2501.7|2498.7|2500.8|2497.8|2502.3|2499.9|2500.3|2497.7|278
1636947000000|2021-11-15 03:30:00|2500.9|2497.9|2501.4|2499.4|2502|2499.5|2500.7|2497.9|187
1636947300000|2021-11-15 03:35:00|2501.5|2499.5|2500.4|2498.4|2502.5|2499.8|2500|2497.6|173
1636947600000|2021-11-15 03:40:00|2500.3|2498.3|2494.1|2492.1|2500.9|2498.6|2494|2491.5|330
1636947900000|2021-11-15 03:45:00|2494.2|2492.2|2496.5|2494.5|2497.1|2494.6|2492.6|2490|226
1636948200000|2021-11-15 03:50:00|2496.9|2493.9|2496.2|2494.2|2497.4|2494.8|2495.8|2493.1|223
1636948500000|2021-11-15 03:55:00|2496.1|2494.1|2496.9|2493.9|2497.5|2495|2495.6|2493.1|222
1636948800000|2021-11-15 04:00:00|2496.1|2494.1|2497.7|2494.7|2498.3|2495.4|2495.5|2493.2|267
1636949100000|2021-11-15 04:05:00|2497.8|2494.8|2498.4|2496.4|2498.8|2496.4|2497|2494.5|138
1636949400000|2021-11-15 04:10:00|2498.5|2496.5|2498.7|2496.7|2499.8|2497.1|2498.2|2495.9|106
1636949700000|2021-11-15 04:15:00|2498.8|2496.8|2499.6|2496.6|2499.7|2497.2|2498.6|2496|139
1636950000000|2021-11-15 04:20:00|2499.7|2496.7|2497.6|2494.6|2499.7|2497.2|2497.3|2494.4|125
1636950300000|2021-11-15 04:25:00|2497.5|2494.5|2498.2|2495.2|2498.3|2495.9|2496.9|2494.4|127
1636950600000|2021-11-15 04:30:00|2498.4|2495.4|2497.8|2494.8|2498.5|2495.9|2496.8|2494.2|165
1636950900000|2021-11-15 04:35:00|2497.7|2494.7|2498.1|2495.1|2498.4|2495.6|2496.8|2494.3|133
1636951200000|2021-11-15 04:40:00|2498|2495|2500.7|2497.7|2501.6|2498.6|2497.8|2494.8|247
1636951500000|2021-11-15 04:45:00|2500.8|2497.8|2500.3|2497.3|2500.8|2497.9|2499.7|2496.7|154
1636951800000|2021-11-15 04:50:00|2500.2|2497.2|2500.3|2497.3|2501.4|2498.4|2499.7|2497.1|93
1636952100000|2021-11-15 04:55:00|2500.2|2497.2|2498.9|2495.9|2500.2|2497.2|2498.3|2495.6|122
1636952400000|2021-11-15 05:00:00|2498.8|2495.8|2496.9|2493.9|2499.3|2496.3|2496.4|2493.4|182
1636952700000|2021-11-15 05:05:00|2496.8|2493.8|2497.2|2494.2|2498.5|2495.5|2496.6|2493.6|169
1636953000000|2021-11-15 05:10:00|2497.3|2494.3|2496.7|2493.7|2497.4|2494.4|2496.4|2493.4|130
1636953300000|2021-11-15 05:15:00|2496.5|2494.5|2497.7|2494.7|2498|2495.4|2496.2|2493.7|140
1636953600000|2021-11-15 05:20:00|2497.6|2494.6|2496.8|2493.8|2498|2495.5|2496.7|2493.7|137
1636953900000|2021-11-15 05:25:00|2496.9|2493.9|2497.4|2494.4|2498|2495.3|2496.5|2493.7|125
1636954200000|2021-11-15 05:30:00|2497.3|2494.3|2500.1|2497.1|2503.2|2500.3|2496.7|2493.7|638
1636954500000|2021-11-15 05:35:00|2499.9|2496.9|2501.7|2499.7|2503|2500|2498.6|2495.6|465
1636954800000|2021-11-15 05:40:00|2501.8|2499.8|2502|2499|2502.8|2499.9|2500.8|2497.8|355
1636955100000|2021-11-15 05:45:00|2501.8|2498.8|2501.8|2498.8|2502.2|2499.2|2500.7|2497.7|288
1636955400000|2021-11-15 05:50:00|2501.7|2498.7|2503.8|2501.8|2504.5|2501.8|2501.4|2498.7|363
1636955700000|2021-11-15 05:55:00|2503.7|2501.7|2503.9|2500.9|2505.3|2502.6|2503.2|2500.5|343
1636956000000|2021-11-15 06:00:00|2503.8|2500.8|2504.1|2502.1|2505.3|2502.8|2503.6|2500.6|230
1636956300000|2021-11-15 06:05:00|2504|2502|2502.1|2499.1|2505.2|2502.5|2502.1|2499.1|214
1636956600000|2021-11-15 06:10:00|2502|2499|2503.5|2500.5|2503.9|2501.1|2501.9|2498.9|269
1636956900000|2021-11-15 06:15:00|2503.6|2500.6|2504.6|2501.6|2505.1|2502.2|2503.3|2500.3|224
1636957200000|2021-11-15 06:20:00|2504.5|2501.5|2504.7|2502.7|2505.6|2502.7|2504.2|2501.2|172
1636957500000|2021-11-15 06:25:00|2504.6|2502.6|2506.1|2503.1|2506.6|2504|2504.6|2502|185
1636957800000|2021-11-15 06:30:00|2506.2|2503.2|2508.1|2505.1|2508.2|2505.2|2505.9|2502.9|235
1636958100000|2021-11-15 06:35:00|2507.6|2504.6|2507.6|2504.6|2508.6|2505.6|2507|2504|265
1636958400000|2021-11-15 06:40:00|2507.7|2504.7|2507.7|2504.7|2508.1|2505.1|2506|2503|218
1636958700000|2021-11-15 06:45:00|2507.6|2504.6|2508.5|2505.5|2509|2506|2507|2504|289
1636959000000|2021-11-15 06:50:00|2508.6|2505.6|2507.2|2504.2|2508.6|2505.6|2506.9|2503.9|238
1636959300000|2021-11-15 06:55:00|2507.1|2504.1|2508.6|2505.6|2509.4|2506.4|2507|2504|361
1636959600000|2021-11-15 07:00:00|2508.8|2505.8|2509|2506|2510.2|2507.6|2507.7|2505.2|337
1636959900000|2021-11-15 07:05:00|2509.1|2506.1|2508.9|2505.9|2509.2|2506.2|2508.1|2505.1|237
1636960200000|2021-11-15 07:10:00|2508.8|2505.8|2508.4|2505.4|2509.1|2506.1|2507.8|2505.1|192
1636960500000|2021-11-15 07:15:00|2508.3|2505.3|2509.5|2506.5|2510.2|2507.2|2507.2|2504.2|269
1636960800000|2021-11-15 07:20:00|2509.6|2506.6|2511.3|2508.3|2511.3|2508.3|2509.1|2506.1|174
1636961100000|2021-11-15 07:25:00|2511.1|2508.1|2513|2510|2513.2|2510.6|2510.7|2507.7|214
1636961400000|2021-11-15 07:30:00|2512.9|2509.9|2514.5|2512.5|2514.6|2512.5|2511.5|2509.1|286
1636961700000|2021-11-15 07:35:00|2514.4|2512.4|2517.7|2514.7|2517.9|2515.4|2514.4|2511.7|234
1636962000000|2021-11-15 07:40:00|2517.8|2514.8|2518.9|2516.9|2519.9|2517.6|2517.3|2514.3|323
1636962300000|2021-11-15 07:45:00|2519|2517|2520.5|2517.5|2521.5|2519|2518.5|2516|242
1636962600000|2021-11-15 07:50:00|2520.6|2517.6|2522.8|2519.8|2523|2520.6|2519.4|2516.9|278
1636962900000|2021-11-15 07:55:00|2522.9|2519.9|2519.1|2516.1|2523|2520.1|2518.6|2516|246
1636963200000|2021-11-15 08:00:00|2519.2|2516.2|2519.3|2517.3|2520|2517.4|2516.8|2514.3|492
1636963500000|2021-11-15 08:05:00|2519.7|2516.7|2519.2|2517.2|2521.7|2519.1|2517.5|2514.7|537
1636963800000|2021-11-15 08:10:00|2519.3|2517.3|2521.4|2518.4|2521.6|2518.8|2518.8|2516.1|300
1636964100000|2021-11-15 08:15:00|2521.5|2518.5|2521.7|2518.7|2522.1|2519.8|2519.1|2516.4|382
1636964400000|2021-11-15 08:20:00|2521.6|2518.6|2521.4|2518.4|2522.5|2520|2519|2516.5|379
1636964700000|2021-11-15 08:25:00|2521.5|2518.5|2524.1|2522.1|2524.6|2522.1|2520.8|2517.8|353
1636965000000|2021-11-15 08:30:00|2524.3|2522.3|2521.5|2518.5|2524.6|2522.3|2521.5|2518.5|317
1636965300000|2021-11-15 08:35:00|2521.4|2518.4|2519.6|2516.6|2521.6|2519.2|2519|2516.1|280
1636965600000|2021-11-15 08:40:00|2519.7|2516.7|2518.8|2515.8|2519.7|2517|2517.5|2514.9|319
1636965900000|2021-11-15 08:45:00|2518.7|2515.7|2518.6|2515.6|2519.2|2516.7|2517.4|2515|210
1636966200000|2021-11-15 08:50:00|2518.7|2515.7|2517.9|2514.9|2519.3|2516.8|2516.9|2514.4|246
1636966500000|2021-11-15 08:55:00|2518.1|2515.1|2517.7|2514.7|2518.9|2516.1|2517.2|2514.3|321
1636966800000|2021-11-15 09:00:00|2517.5|2514.5|2520.2|2518.2|2520.8|2518.3|2517.3|2514.5|316
1636967100000|2021-11-15 09:05:00|2520.5|2517.5|2520.9|2517.9|2521.5|2519.2|2519.7|2517.3|311
1636967400000|2021-11-15 09:10:00|2520.8|2517.8|2521.8|2518.8|2521.8|2519.4|2519.4|2516.9|236
1636967700000|2021-11-15 09:15:00|2522.2|2519.2|2519.7|2517.7|2522.4|2519.5|2518.4|2516.4|247
1636968000000|2021-11-15 09:20:00|2519.9|2516.9|2519.6|2517.6|2520.5|2517.9|2518.8|2516.3|199
1636968300000|2021-11-15 09:25:00|2519.5|2517.5|2519.6|2517.6|2521.1|2518.7|2519.1|2516.8|283
1636968600000|2021-11-15 09:30:00|2519.5|2517.5|2520.8|2518.8|2521.5|2519.1|2518.6|2516.3|249
1636968900000|2021-11-15 09:35:00|2521.3|2518.3|2522.1|2520.1|2522.8|2520.5|2520.6|2518.3|187
1636969200000|2021-11-15 09:40:00|2522.7|2519.7|2522.1|2520.1|2523|2520.6|2521.7|2519.3|173
1636969500000|2021-11-15 09:45:00|2522.3|2520.3|2521.6|2519.6|2523.6|2521|2521.4|2519.3|198
1636969800000|2021-11-15 09:50:00|2521.7|2519.7|2522.1|2520.1|2522.9|2520.8|2521.1|2518.8|192
1636970100000|2021-11-15 09:55:00|2522|2520|2523.5|2521.5|2525|2522.6|2522|2519.9|255
1636970400000|2021-11-15 10:00:00|2523.6|2521.6|2522.6|2520.6|2524.1|2521.6|2522.2|2520|240
1636970700000|2021-11-15 10:05:00|2522.5|2520.5|2522.5|2520.5|2523|2520.9|2521.8|2519.8|159
1636971000000|2021-11-15 10:10:00|2522.4|2520.4|2524.4|2521.4|2524.4|2521.8|2522.4|2520.4|136
1636971300000|2021-11-15 10:15:00|2524.3|2521.3|2523.5|2521.5|2524.4|2522|2522.8|2520.4|205
1636971600000|2021-11-15 10:20:00|2523.6|2521.6|2524.7|2521.7|2524.8|2522.4|2523.2|2520.8|222
1636971900000|2021-11-15 10:25:00|2524.8|2521.8|2524.4|2522.4|2525|2522.5|2523.8|2521.4|234
1636972200000|2021-11-15 10:30:00|2524.5|2522.5|2523.9|2521.9|2524.9|2522.5|2522.9|2520.5|296
1636972500000|2021-11-15 10:35:00|2524|2522|2524.8|2521.8|2524.9|2522.5|2523.7|2521.2|169
1636972800000|2021-11-15 10:40:00|2524.5|2521.5|2522.1|2520.1|2524.9|2522.5|2522|2520|231
1636973100000|2021-11-15 10:45:00|2522|2520|2522.4|2520.4|2523.2|2520.6|2520.9|2518.4|267
1636973400000|2021-11-15 10:50:00|2522.3|2520.3|2522.2|2520.2|2523|2520.6|2522.1|2519.7|34
1636973700000|2021-11-15 10:55:00|2522.5|2520.5|2522.5|2520.5|2523.5|2521.1|2521.7|2519.1|196
1636974000000|2021-11-15 11:00:00|2522.4|2520.4|2521.4|2519.4|2522.9|2520.5|2521.1|2518.6|224
1636974300000|2021-11-15 11:05:00|2521.9|2518.9|2520.5|2518.5|2522|2519.5|2518.9|2516.3|229
1636974600000|2021-11-15 11:10:00|2520.4|2518.4|2520.4|2518.4|2521.3|2518.9|2519.6|2517.1|159
1636974900000|2021-11-15 11:15:00|2520.3|2518.3|2520.9|2518.9|2521.4|2519|2519.4|2517.4|176
1636975200000|2021-11-15 11:20:00|2520.8|2518.8|2520.9|2518.9|2521.6|2519.2|2520.4|2518|161
1636975500000|2021-11-15 11:25:00|2520.8|2518.8|2520|2518|2521.1|2519.1|2520|2517.4|151
1636975800000|2021-11-15 11:30:00|2519.9|2517.9|2520.3|2518.3|2520.6|2518.4|2519.3|2517.1|137
1636976100000|2021-11-15 11:35:00|2520.4|2518.4|2521.6|2519.6|2521.6|2519.6|2519.9|2517.5|182
1636976400000|2021-11-15 11:40:00|2521.5|2519.5|2521|2519|2521.7|2519.6|2520.8|2518.5|111
1636976700000|2021-11-15 11:45:00|2520.9|2518.9|2522.6|2519.6|2523|2520.5|2520.8|2518.6|183
1636977000000|2021-11-15 11:50:00|2522.1|2520.1|2523.9|2521.9|2524.2|2522|2522|2519.4|158
1636977300000|2021-11-15 11:55:00|2524.3|2522.3|2524.9|2522.9|2525.8|2523.3|2524.2|2521.6|169
1636977600000|2021-11-15 12:00:00|2524.3|2521.3|2519.6|2517.6|2524.4|2522.1|2519.4|2517|322
1636977900000|2021-11-15 12:05:00|2520.2|2518.2|2519.1|2517.1|2521|2518.7|2517.9|2515.6|274
1636978200000|2021-11-15 12:10:00|2519.2|2517.2|2518.1|2516.1|2519.4|2517.3|2517.7|2515.7|178
1636978500000|2021-11-15 12:15:00|2518.2|2516.2|2519.4|2517.4|2520.1|2518|2517.9|2515.9|206
1636978800000|2021-11-15 12:20:00|2519.5|2517.5|2518.6|2515.6|2519.9|2517.5|2518|2515.6|224
1636979100000|2021-11-15 12:25:00|2518.7|2515.7|2518|2516|2519.5|2517.1|2518|2515.5|236
1636979400000|2021-11-15 12:30:00|2518.1|2516.1|2516|2514|2518.5|2516.1|2515.9|2513.9|217
1636979700000|2021-11-15 12:35:00|2516.1|2514.1|2513.7|2511.7|2516.8|2514.5|2512.6|2510.5|248
1636980000000|2021-11-15 12:40:00|2514|2512|2516.1|2514.1|2516.9|2514.3|2514|2512|232
1636980300000|2021-11-15 12:45:00|2516.2|2514.2|2516.2|2514.2|2517.4|2515.4|2515.8|2513.2|184
1636980600000|2021-11-15 12:50:00|2516.1|2514.1|2518.1|2516.1|2519.5|2517.1|2516|2514|265
1636980900000|2021-11-15 12:55:00|2518.2|2516.2|2520.1|2518.1|2521.7|2519.2|2518|2515.6|319
1636981200000|2021-11-15 13:00:00|2520.2|2518.2|2518.2|2516.2|2522.1|2519.1|2516.7|2514|673
1636981500000|2021-11-15 13:05:00|2518.3|2516.3|2520.1|2518.1|2522.4|2520.4|2518.2|2516.2|510
1636981800000|2021-11-15 13:10:00|2520.2|2518.2|2525.3|2522.3|2525.6|2523.3|2519.6|2517.6|544
1636982100000|2021-11-15 13:15:00|2525.8|2522.8|2519.6|2516.6|2526.4|2524.4|2518.4|2516.3|726
1636982400000|2021-11-15 13:20:00|2519.7|2516.7|2521.3|2518.3|2523.8|2520.8|2515.3|2512.8|807
1636982700000|2021-11-15 13:25:00|2520.4|2518.4|2520.1|2517.1|2520.6|2518.4|2515.4|2512.8|696
1636983000000|2021-11-15 13:30:00|2519.6|2516.6|2510.2|2508.2|2519.6|2516.6|2509.8|2507.8|892
1636983300000|2021-11-15 13:35:00|2510.1|2508.1|2508|2505|2511.7|2509.2|2505.5|2503|795
1636983600000|2021-11-15 13:40:00|2508.1|2505.1|2509.7|2506.7|2510.9|2508.2|2503|2500.7|878
1636983900000|2021-11-15 13:45:00|2509.6|2506.6|2511.7|2508.7|2512.5|2510.1|2506.1|2504.1|727
1636984200000|2021-11-15 13:50:00|2511.6|2508.6|2515|2513|2517.4|2515.4|2510.9|2508.6|618
1636984500000|2021-11-15 13:55:00|2515.3|2513.3|2512.7|2510.7|2515.5|2513.5|2509.6|2507.2|603
1636984800000|2021-11-15 14:00:00|2512.6|2510.6|2512.1|2509.1|2515.6|2513.2|2507.2|2505.2|754
1636985100000|2021-11-15 14:05:00|2511.9|2508.9|2506.6|2504.6|2513.2|2510.5|2504.1|2502.1|660
1636985400000|2021-11-15 14:10:00|2506.5|2504.5|2504.5|2502.5|2508.6|2506.3|2503.4|2500.7|810
1636985700000|2021-11-15 14:15:00|2504.6|2502.6|2507|2504|2507.1|2504.6|2503.4|2500.7|629
1636986000000|2021-11-15 14:20:00|2506.7|2503.7|2509.4|2507.4|2511.3|2508.6|2506.7|2503.7|570
1636986300000|2021-11-15 14:25:00|2509.3|2507.3|2506.3|2504.3|2511.6|2508.8|2506|2504|489
1636986600000|2021-11-15 14:30:00|2506.5|2504.5|2505.1|2503.1|2511.2|2508.8|2503.8|2501.8|877
1636986900000|2021-11-15 14:35:00|2504.6|2502.6|2505|2502|2507.3|2505.1|2503.1|2500.7|809
1636987200000|2021-11-15 14:40:00|2504.8|2501.8|2502.4|2500.4|2506.7|2504.7|2500.8|2498.8|664
1636987500000|2021-11-15 14:45:00|2502.5|2500.5|2502.1|2500.1|2506.8|2504.8|2501.6|2499.6|723
1636987800000|2021-11-15 14:50:00|2502.2|2500.2|2499.8|2497.8|2503.9|2501.6|2498.2|2496.2|671
1636988100000|2021-11-15 14:55:00|2500.1|2498.1|2498.8|2495.8|2501.3|2499.3|2495.9|2493.5|688
1636988400000|2021-11-15 15:00:00|2498.9|2495.9|2496.4|2494.4|2499|2496.9|2495|2492.4|759
1636988700000|2021-11-15 15:05:00|2496.3|2494.3|2499.6|2496.6|2502|2499.5|2492.4|2489.5|939
1636989000000|2021-11-15 15:10:00|2499|2497|2502.9|2499.9|2504.4|2502|2499|2497|703
1636989300000|2021-11-15 15:15:00|2503|2500|2503.2|2500.2|2504.6|2502.1|2498.5|2496|821
1636989600000|2021-11-15 15:20:00|2503.1|2500.1|2502.3|2499.3|2505.4|2502.4|2501.2|2498.3|618
1636989900000|2021-11-15 15:25:00|2502.5|2499.5|2505|2502|2507.1|2504.5|2502.3|2499.3|618
1636990200000|2021-11-15 15:30:00|2504.9|2501.9|2499.5|2497.5|2505.4|2502.9|2498.7|2496.7|478
1636990500000|2021-11-15 15:35:00|2500.1|2497.1|2499.5|2497.5|2501|2498.6|2497.9|2495.6|458
1636990800000|2021-11-15 15:40:00|2499.4|2497.4|2499.5|2497.5|2503.4|2501.2|2497.8|2495.8|493
1636991100000|2021-11-15 15:45:00|2499.6|2497.6|2500.5|2498.5|2502.4|2500.1|2498.8|2496.8|387
1636991400000|2021-11-15 15:50:00|2500.6|2498.6|2504.9|2502.9|2505.3|2502.9|2500.5|2498.5|382
1636991700000|2021-11-15 15:55:00|2504.8|2502.8|2504.8|2502.8|2505.3|2503.3|2503.7|2501.7|395
1636992000000|2021-11-15 16:00:00|2504.7|2502.7|2500.4|2498.4|2504.8|2502.8|2500.2|2497.7|436
1636992300000|2021-11-15 16:05:00|2500.3|2498.3|2501.6|2499.6|2502.9|2500.6|2499.8|2497.8|368
1636992600000|2021-11-15 16:10:00|2501.7|2499.7|2502.8|2500.8|2504.7|2502.2|2501.3|2499.3|301
1636992900000|2021-11-15 16:15:00|2502.9|2500.9|2504.4|2502.4|2504.4|2502.4|2502.8|2500.2|308
1636993200000|2021-11-15 16:20:00|2504.5|2502.5|2506.8|2504.8|2506.9|2504.9|2504.2|2502.2|236
1636993500000|2021-11-15 16:25:00|2506.9|2504.9|2508|2506|2508.9|2506.9|2506.8|2504.8|317
1636993800000|2021-11-15 16:30:00|2507.5|2505.5|2507.8|2505.8|2508.6|2506.6|2506|2504|262
1636994100000|2021-11-15 16:35:00|2507.9|2505.9|2507|2505|2508|2506|2506.5|2504.4|247
1636994400000|2021-11-15 16:40:00|2507.1|2505.1|2504.9|2502.9|2507.7|2505.5|2504.8|2502.8|301
1636994700000|2021-11-15 16:45:00|2504.8|2502.8|2505.3|2503.3|2506.2|2503.9|2502.7|2500.4|430
1636995000000|2021-11-15 16:50:00|2505.4|2503.4|2503.8|2501.8|2506.4|2503.9|2503.8|2501.4|290
1636995300000|2021-11-15 16:55:00|2504.1|2502.1|2507.2|2504.2|2507.4|2504.4|2503.3|2501.3|286
1636995600000|2021-11-15 17:00:00|2507.3|2504.3|2505.9|2502.9|2507.4|2504.9|2504.8|2502.3|284
1636995900000|2021-11-15 17:05:00|2505.8|2502.8|2504.3|2502.3|2506.2|2503.5|2503.7|2501.3|266
1636996200000|2021-11-15 17:10:00|2504.2|2502.2|2505.8|2503.8|2505.9|2503.9|2503.7|2501.7|315
1636996500000|2021-11-15 17:15:00|2505.7|2503.7|2506.8|2504.8|2507|2505|2505|2502.2|226
1636996800000|2021-11-15 17:20:00|2506.9|2504.9|2505.9|2502.9|2507.7|2505.2|2505.4|2502.9|347
1636997100000|2021-11-15 17:25:00|2505.6|2503.6|2504.8|2502.8|2506.7|2504.3|2503.3|2501.1|478
1636997400000|2021-11-15 17:30:00|2504.7|2502.7|2505.2|2503.2|2506.7|2504.2|2504.7|2502.6|309
1636997700000|2021-11-15 17:35:00|2505.1|2503.1|2505.7|2503.7|2506.4|2504.2|2504.2|2501.7|233
1636998000000|2021-11-15 17:40:00|2505.6|2503.6|2505.2|2503.2|2506.5|2504.3|2505.1|2502.8|232
1636998300000|2021-11-15 17:45:00|2505.1|2503.1|2503.8|2501.8|2505.8|2503.2|2503.6|2501.4|162
1636998600000|2021-11-15 17:50:00|2503.7|2501.7|2504.7|2502.7|2505.4|2503.4|2503.6|2501|138
1636998900000|2021-11-15 17:55:00|2504.8|2502.8|2504.7|2502.7|2505.3|2502.8|2503.8|2501.8|139
1636999200000|2021-11-15 18:00:00|2504.8|2502.8|2505.8|2503.8|2506.1|2504.1|2504.2|2501.7|166
1636999500000|2021-11-15 18:05:00|2505.7|2503.7|2501.7|2499.7|2505.8|2503.8|2501.7|2499.3|173
1636999800000|2021-11-15 18:10:00|2501.8|2499.8|2501.4|2499.4|2502.5|2500.1|2500.4|2498.4|191
1637000100000|2021-11-15 18:15:00|2501.7|2499.7|2501.4|2499.4|2502.9|2500.9|2501.1|2499.1|161
1637000400000|2021-11-15 18:20:00|2501.3|2499.3|2506.4|2504.4|2506.9|2504.9|2501.3|2499.1|301
1637000700000|2021-11-15 18:25:00|2506.3|2504.3|2505.3|2503.3|2507.2|2504.9|2505.3|2502.8|211
1637001000000|2021-11-15 18:30:00|2505.4|2503.4|2506.8|2504.8|2507.5|2505|2505.3|2502.8|251
1637001300000|2021-11-15 18:35:00|2506.9|2504.9|2508.6|2505.6|2508.6|2506|2506.5|2504.1|188
1637001600000|2021-11-15 18:40:00|2508.5|2505.5|2509.6|2506.6|2509.8|2506.8|2507.7|2504.7|188
1637001900000|2021-11-15 18:45:00|2509.5|2506.5|2510.2|2507.2|2510.8|2507.8|2509.1|2506.3|168
1637002200000|2021-11-15 18:50:00|2510.3|2507.3|2510.3|2508.3|2511.2|2508.7|2510.1|2507.2|153
1637002500000|2021-11-15 18:55:00|2510.9|2507.9|2511.7|2509.7|2512|2509.9|2510.2|2507.7|153
1637002800000|2021-11-15 19:00:00|2511.8|2509.8|2512.2|2510.2|2513.1|2510.6|2511.2|2509|194
1637003100000|2021-11-15 19:05:00|2512.3|2510.3|2510.8|2508.8|2512.4|2510.3|2510.2|2508.2|174
1637003400000|2021-11-15 19:10:00|2510.7|2508.7|2512|2510|2512|2510|2510.6|2508.5|138
1637003700000|2021-11-15 19:15:00|2511.9|2509.9|2513.7|2511.7|2513.9|2511.8|2511.7|2509.7|154
1637004000000|2021-11-15 19:20:00|2513.8|2511.8|2513.7|2511.7|2514.2|2511.9|2513.2|2511.2|164
1637004300000|2021-11-15 19:25:00|2513.6|2511.6|2514.5|2512.5|2514.5|2512.5|2512.7|2510.5|184
1637004600000|2021-11-15 19:30:00|2514.4|2512.4|2517.5|2515.5|2518|2516|2514.2|2512.2|219
1637004900000|2021-11-15 19:35:00|2517.4|2515.4|2516.1|2514.1|2517.9|2515.9|2516|2514|129
1637005200000|2021-11-15 19:40:00|2516.5|2513.5|2517.6|2515.6|2518.1|2515.9|2515.7|2513.5|183
1637005500000|2021-11-15 19:45:00|2517.5|2515.5|2518.8|2516.8|2519.2|2517|2517.3|2515|189
1637005800000|2021-11-15 19:50:00|2518.7|2516.7|2518|2516|2519.5|2517.5|2517.7|2515.6|135
1637006100000|2021-11-15 19:55:00|2517.9|2515.9|2517.5|2515.5|2518.8|2516.4|2517|2514.5|249
1637006400000|2021-11-15 20:00:00|2517.6|2515.6|2517|2514|2518.2|2516|2516.1|2513.7|254
1637006700000|2021-11-15 20:05:00|2517.1|2514.1|2515.5|2512.5|2517.3|2514.6|2514.8|2512.3|223
1637007000000|2021-11-15 20:10:00|2515.4|2512.4|2512.3|2509.3|2515.5|2512.9|2511.6|2509.2|315
1637007300000|2021-11-15 20:15:00|2512.2|2509.2|2512.8|2510.8|2513.5|2511|2510.4|2508.1|262
1637007600000|2021-11-15 20:20:00|2512.9|2510.9|2512.6|2509.6|2513.4|2511.4|2511.7|2509.3|183
1637007900000|2021-11-15 20:25:00|2511.9|2509.9|2510.6|2507.6|2512.6|2510|2509.8|2507.3|232
1637008200000|2021-11-15 20:30:00|2510.7|2507.7|2507.6|2505.6|2511.1|2508.4|2507.6|2504.8|253
1637008500000|2021-11-15 20:35:00|2507.5|2505.5|2506.3|2504.3|2508.2|2505.6|2506.3|2503.6|254
1637008800000|2021-11-15 20:40:00|2506.4|2504.4|2507.8|2504.8|2509|2506.5|2506.3|2503.8|234
1637009100000|2021-11-15 20:45:00|2507.5|2505.5|2509.5|2506.5|2509.7|2507.2|2506.1|2503.7|246
1637009400000|2021-11-15 20:50:00|2509.4|2506.4|2509.6|2507.6|2510.3|2507.7|2508.4|2506|280
1637009700000|2021-11-15 20:55:00|2509.5|2507.5|2510.9|2508.9|2511.8|2509.2|2509.2|2507|379
1637010000000|2021-11-15 21:00:00|2511.2|2508.2|2510.6|2507.6|2511.6|2509.5|2509.8|2507.4|282
1637010300000|2021-11-15 21:05:00|2510|2508|2510.7|2508.7|2511.2|2508.7|2509.9|2507.5|90
1637010600000|2021-11-15 21:10:00|2511|2508|2510.5|2507.5|2511.4|2508.6|2509.5|2507.2|151
1637010900000|2021-11-15 21:15:00|2510.6|2507.6|2510.6|2507.6|2510.9|2508.3|2509.8|2507.1|97
1637011200000|2021-11-15 21:20:00|2510.5|2507.5|2508.9|2505.9|2510.6|2507.6|2508.5|2505.5|107
1637011500000|2021-11-15 21:25:00|2508.8|2505.8|2508.1|2505.1|2509.1|2506.5|2508|2505|97
1637011800000|2021-11-15 21:30:00|2508.4|2505.4|2508.7|2505.7|2508.8|2506|2507.7|2505.1|81
1637012100000|2021-11-15 21:35:00|2508.6|2505.6|2508.5|2505.5|2508.8|2505.8|2508.4|2505.4|68
1637012400000|2021-11-15 21:40:00|2508.4|2505.4|2508.6|2505.6|2508.8|2505.8|2508.3|2505.3|79
1637012700000|2021-11-15 21:45:00|2508.8|2505.8|2507.9|2504.9|2508.8|2505.8|2507.7|2504.7|108
1637013000000|2021-11-15 21:50:00|2507.8|2504.8|2507.6|2504.6|2508.4|2505.4|2507.2|2504.2|107
1637013300000|2021-11-15 21:55:00|2507.8|2504.8|2507.5|2504.5|2509|2505.3|2507.4|2503.5|90
1637017200000|2021-11-15 23:00:00|2510|2504.1|2508.7|2505.7|2511.1|2506.2|2508.4|2503.6|62
1637017500000|2021-11-15 23:05:00|2508.8|2505.8|2509.8|2506.8|2510.7|2507.3|2508.1|2504.9|115
1637017800000|2021-11-15 23:10:00|2510.1|2507.1|2509.6|2506.6|2511|2507.8|2509.3|2505.4|105
1637018100000|2021-11-15 23:15:00|2509.5|2506.5|2510.1|2507.1|2510.2|2507.2|2509.2|2506.2|101
1637018400000|2021-11-15 23:20:00|2510.2|2507.2|2509.5|2506.5|2510.6|2507.6|2509.5|2506.5|127
1637018700000|2021-11-15 23:25:00|2509.6|2506.6|2509.5|2506.5|2509.8|2506.8|2508.7|2505.8|81
1637019000000|2021-11-15 23:30:00|2509.7|2506.7|2508.9|2505.9|2509.7|2507.4|2508|2505.5|128
1637019300000|2021-11-15 23:35:00|2508.8|2505.8|2507.9|2504.9|2509|2506|2507.6|2504.6|105
1637019600000|2021-11-15 23:40:00|2507.8|2504.8|2508.4|2505.4|2508.6|2506|2507.5|2504.5|73
1637019900000|2021-11-15 23:45:00|2508.3|2505.3|2506.6|2503.6|2508.5|2505.5|2506.6|2503.6|150
1637020200000|2021-11-15 23:50:00|2506.7|2503.7|2507.2|2504.2|2507.5|2504.5|2506|2503.3|141
1637020500000|2021-11-15 23:55:00|2507.1|2504.1|2508.2|2505.2|2508.3|2505.4|2507.1|2504.1|100
1637020800000|2021-11-16 00:00:00|2508|2505|2508.5|2505.5|2508.8|2505.8|2507.1|2504.1|148
1637021100000|2021-11-16 00:05:00|2508.3|2505.3|2508.4|2505.4|2508.8|2505.8|2508|2505|146
1637021400000|2021-11-16 00:10:00|2508.5|2505.5|2510.8|2507.8|2511.1|2508.1|2508.1|2505.1|135
1637021700000|2021-11-16 00:15:00|2511|2508|2511.5|2508.5|2511.8|2508.9|2510.5|2507.5|126
1637022000000|2021-11-16 00:20:00|2511.4|2508.4|2511.7|2508.7|2512.1|2509.4|2511.1|2508.1|166
1637022300000|2021-11-16 00:25:00|2511.5|2508.5|2511.8|2508.8|2512|2509.3|2511.1|2508.3|88
1637022600000|2021-11-16 00:30:00|2511.7|2508.7|2511.4|2508.4|2512|2509.1|2510.8|2508.3|114
1637022900000|2021-11-16 00:35:00|2511.3|2508.3|2511.7|2509.7|2512.1|2509.7|2510.4|2508.1|140
1637023200000|2021-11-16 00:40:00|2511.6|2509.6|2512.6|2509.6|2513.2|2510.6|2511.4|2509|202
1637023500000|2021-11-16 00:45:00|2512.5|2509.5|2513.2|2510.2|2513.2|2510.7|2511.5|2509|142
1637023800000|2021-11-16 00:50:00|2512.8|2510.8|2512.5|2510.5|2513.7|2511.2|2512.1|2509.6|234
1637024100000|2021-11-16 00:55:00|2512.4|2510.4|2512.6|2510.6|2513.5|2511|2512.1|2509.7|159
1637024400000|2021-11-16 01:00:00|2512.7|2510.7|2510.2|2507.2|2513.3|2510.8|2507.8|2505|609
1637024700000|2021-11-16 01:05:00|2510.1|2508.1|2516.5|2513.5|2517.3|2514.3|2510.1|2507.3|504
1637025000000|2021-11-16 01:10:00|2516.4|2513.4|2513.2|2510.2|2516.7|2513.7|2512.4|2509.4|400
1637025300000|2021-11-16 01:15:00|2513.3|2510.3|2512.1|2509.1|2513.3|2510.3|2510.7|2507.7|453
1637025600000|2021-11-16 01:20:00|2511.8|2508.8|2510.9|2507.9|2512.9|2509.9|2509.6|2506.6|572
1637025900000|2021-11-16 01:25:00|2510.8|2507.8|2511.7|2508.7|2512.1|2509.1|2508.8|2505.8|385
1637026200000|2021-11-16 01:30:00|2511.9|2508.9|2507.8|2504.8|2512.2|2509.5|2507.5|2504.7|584
1637026500000|2021-11-16 01:35:00|2507.7|2504.7|2506.2|2503.2|2509.2|2506.3|2505.7|2503.2|434
1637026800000|2021-11-16 01:40:00|2506.4|2503.4|2506.3|2503.3|2507.4|2505|2505.6|2502.9|355
1637027100000|2021-11-16 01:45:00|2506.6|2503.6|2509.9|2506.9|2511.4|2508.8|2505.9|2503.1|419
1637027400000|2021-11-16 01:50:00|2510|2507|2509.9|2506.9|2510.5|2507.5|2508.4|2505.8|422
1637027700000|2021-11-16 01:55:00|2509.8|2506.8|2512.5|2509.5|2512.8|2509.8|2509.7|2506.7|386
1637028000000|2021-11-16 02:00:00|2512.4|2509.4|2514.6|2511.6|2514.7|2511.7|2511.8|2508.8|434
1637028300000|2021-11-16 02:05:00|2514.7|2511.7|2512.6|2509.6|2515.3|2512.3|2512.3|2509.3|413
1637028600000|2021-11-16 02:10:00|2512.7|2509.7|2513.2|2510.2|2514.1|2511.1|2512.4|2509.4|401
1637028900000|2021-11-16 02:15:00|2513.3|2510.3|2512.7|2509.7|2513.9|2510.9|2511.9|2509.3|247
1637029200000|2021-11-16 02:20:00|2512.6|2509.6|2514|2511|2514.3|2511.3|2512.4|2509.4|179
1637029500000|2021-11-16 02:25:00|2513.9|2510.9|2513.4|2510.4|2515|2512|2512.9|2509.9|225
1637029800000|2021-11-16 02:30:00|2513.3|2510.3|2519.9|2516.9|2520.7|2518.4|2513.2|2510.2|707
1637030100000|2021-11-16 02:35:00|2520|2517|2520.1|2517.1|2521.3|2518.3|2517.7|2515.2|558
1637030400000|2021-11-16 02:40:00|2520.2|2517.2|2518.7|2515.7|2520.3|2517.3|2517.2|2514.4|533
1637030700000|2021-11-16 02:45:00|2518.8|2515.8|2520.8|2518.8|2521.4|2518.8|2518.5|2515.7|409
1637031000000|2021-11-16 02:50:00|2520.9|2518.9|2520.8|2517.8|2521.9|2519.2|2520.1|2517.3|393
1637031300000|2021-11-16 02:55:00|2520.7|2517.7|2520.2|2517.2|2521.1|2518.5|2519.2|2516.7|316
1637031600000|2021-11-16 03:00:00|2520.3|2517.3|2519.7|2516.7|2520.8|2518|2519.5|2516.6|283
1637031900000|2021-11-16 03:05:00|2519.8|2516.8|2519.3|2516.3|2520.3|2517.5|2518.5|2515.6|197
1637032200000|2021-11-16 03:10:00|2519.4|2516.4|2520.2|2518.2|2520.9|2518.3|2518.6|2516.2|306
1637032500000|2021-11-16 03:15:00|2520.1|2518.1|2520.5|2517.5|2522.3|2519.7|2520.1|2517.4|281
1637032800000|2021-11-16 03:20:00|2519.9|2517.9|2519|2516|2520.8|2518|2518.3|2515.7|309
1637033100000|2021-11-16 03:25:00|2519.1|2516.1|2520.2|2517.2|2520.3|2517.5|2517.4|2515|323
1637033400000|2021-11-16 03:30:00|2520.1|2517.1|2518.2|2515.2|2520.3|2517.3|2517.2|2514.8|176
1637033700000|2021-11-16 03:35:00|2518.1|2515.1|2517.7|2514.7|2518.2|2515.2|2516.8|2514.3|153
1637034000000|2021-11-16 03:40:00|2517.6|2514.6|2517.9|2514.9|2518.3|2515.5|2517.2|2514.5|137
1637034300000|2021-11-16 03:45:00|2518|2515|2516.8|2513.8|2518.2|2515.4|2516.7|2513.7|134
1637034600000|2021-11-16 03:50:00|2517|2514|2517.8|2514.8|2518.8|2515.8|2516.5|2514|157
1637034900000|2021-11-16 03:55:00|2517.7|2514.7|2519.2|2516.2|2519.8|2516.8|2517.3|2514.6|193
1637035200000|2021-11-16 04:00:00|2519.1|2516.1|2519|2516|2519.2|2516.2|2517.4|2514.7|194
1637035500000|2021-11-16 04:05:00|2519.1|2516.1|2518.3|2515.3|2519.3|2516.3|2517.7|2515.1|184
1637035800000|2021-11-16 04:10:00|2518.2|2515.2|2517.4|2514.4|2518.6|2515.6|2517.2|2514.2|164
1637036100000|2021-11-16 04:15:00|2517.3|2514.3|2516|2513|2517.4|2514.7|2515.5|2512.7|149
1637036400000|2021-11-16 04:20:00|2516.1|2513.1|2514.7|2511.7|2516.2|2513.4|2514.2|2511.3|234
1637036700000|2021-11-16 04:25:00|2514.8|2511.8|2513.4|2510.4|2514.9|2511.9|2513.2|2510.2|195
1637037000000|2021-11-16 04:30:00|2513.5|2510.5|2511.9|2508.9|2514.5|2511.6|2511.9|2508.9|230
1637037300000|2021-11-16 04:35:00|2512|2509|2512.1|2509.1|2512.8|2509.8|2511.4|2508.4|217
1637037600000|2021-11-16 04:40:00|2512|2509|2513.7|2510.7|2513.9|2510.9|2511.9|2508.9|167
1637037900000|2021-11-16 04:45:00|2513.5|2510.5|2516.1|2513.1|2516.7|2514|2513.5|2510.5|243
1637038200000|2021-11-16 04:50:00|2515.7|2513.7|2515.4|2512.4|2516.8|2513.8|2514.5|2512|181
1637038500000|2021-11-16 04:55:00|2515.5|2512.5|2515.5|2512.5|2516.1|2513.1|2515.3|2512.3|102
1637038800000|2021-11-16 05:00:00|2515.6|2512.6|2517.2|2514.2|2519.1|2516.1|2515.3|2512.3|295
1637039100000|2021-11-16 05:05:00|2517.1|2514.1|2517.5|2514.5|2518.3|2515.3|2516.2|2513.2|198
1637039400000|2021-11-16 05:10:00|2517.4|2514.4|2516.4|2513.4|2517.6|2514.6|2516.2|2513.2|146
1637039700000|2021-11-16 05:15:00|2516.5|2513.5|2516.2|2513.2|2517.7|2514.7|2516|2513|148
1637040000000|2021-11-16 05:20:00|2516.4|2513.4|2515.9|2512.9|2517.8|2514.8|2515.7|2512.8|204
1637040300000|2021-11-16 05:25:00|2516|2513|2514.7|2511.7|2516.1|2513.2|2514.2|2511.2|188
1637040600000|2021-11-16 05:30:00|2514.8|2511.8|2515.6|2512.6|2517.1|2514.3|2513.9|2510.9|437
1637040900000|2021-11-16 05:35:00|2515.5|2512.5|2515.2|2512.2|2517.1|2514.1|2514.1|2511.1|347
1637041200000|2021-11-16 05:40:00|2515.1|2512.1|2513.2|2510.2|2515.6|2512.6|2512.4|2509.4|330
1637041500000|2021-11-16 05:45:00|2513.3|2510.3|2509.3|2506.3|2513.9|2510.9|2508.8|2505.8|438
1637041800000|2021-11-16 05:50:00|2509.4|2506.4|2507.9|2504.9|2510.1|2507.1|2506.5|2503.5|502
1637042100000|2021-11-16 05:55:00|2508.1|2505.1|2509.6|2506.6|2510.7|2507.7|2507.3|2504.3|434
1637042400000|2021-11-16 06:00:00|2509.8|2506.8|2509.4|2506.4|2510.8|2508.3|2507.3|2504.3|459
1637042700000|2021-11-16 06:05:00|2509.3|2506.3|2509.4|2506.4|2511.7|2508.7|2508.3|2505.3|380
1637043000000|2021-11-16 06:10:00|2509.5|2506.5|2510.7|2507.7|2510.9|2507.9|2508.8|2505.8|274
1637043300000|2021-11-16 06:15:00|2510.6|2507.6|2510.7|2507.7|2512.2|2509.8|2509.6|2507.2|366
1637043600000|2021-11-16 06:20:00|2510.6|2507.6|2510.8|2508.8|2511.6|2509.1|2509.5|2507.1|309
1637043900000|2021-11-16 06:25:00|2511.1|2508.1|2511|2508|2512.1|2509.4|2509.7|2507|321
1637044200000|2021-11-16 06:30:00|2510.9|2507.9|2512.2|2509.2|2512.2|2509.4|2509.9|2507.1|352
1637044500000|2021-11-16 06:35:00|2511.5|2509.5|2510.3|2507.3|2512.9|2510.2|2510.2|2507.2|263
1637044800000|2021-11-16 06:40:00|2510.2|2507.2|2509.2|2506.2|2510.6|2507.6|2509.2|2506.2|230
1637045100000|2021-11-16 06:45:00|2509.3|2506.3|2508.7|2505.7|2509.3|2506.3|2506.9|2503.9|330
1637045400000|2021-11-16 06:50:00|2508.6|2505.6|2508.6|2505.6|2509.3|2506.4|2507.9|2504.9|164
1637045700000|2021-11-16 06:55:00|2508.4|2505.4|2507.3|2504.3|2508.4|2505.4|2506.9|2503.9|218
1637046000000|2021-11-16 07:00:00|2507.2|2504.2|2506|2503|2508.6|2505.6|2505.9|2502.9|299
1637046300000|2021-11-16 07:05:00|2506.2|2503.2|2507.3|2504.3|2507.9|2504.9|2505|2502.4|275
1637046600000|2021-11-16 07:10:00|2507.4|2504.4|2507.3|2504.3|2507.9|2504.9|2505.5|2502.9|298
1637046900000|2021-11-16 07:15:00|2507.6|2504.6|2507.2|2504.2|2508.9|2506.2|2506.6|2503.6|295
1637047200000|2021-11-16 07:20:00|2507.1|2504.1|2507.3|2504.3|2507.9|2504.9|2505.5|2502.9|277
1637047500000|2021-11-16 07:25:00|2507.4|2504.4|2505.9|2502.9|2507.4|2504.4|2504.4|2501.9|355
1637047800000|2021-11-16 07:30:00|2506|2503|2504.7|2501.7|2506|2503.4|2503.5|2500.5|322
1637048100000|2021-11-16 07:35:00|2504.5|2501.5|2506.6|2503.6|2507.2|2504.3|2503.1|2500.4|327
1637048400000|2021-11-16 07:40:00|2506.4|2503.4|2507.3|2504.3|2508.9|2506.5|2506.4|2503.4|315
1637048700000|2021-11-16 07:45:00|2507.4|2504.4|2508|2506|2509.8|2507.4|2506.7|2504.2|262
1637049000000|2021-11-16 07:50:00|2508.5|2505.5|2508.3|2505.3|2509|2506.2|2507|2504.5|225
1637049300000|2021-11-16 07:55:00|2508.5|2505.5|2508.5|2506.5|2509|2506.5|2506.5|2503.9|301
1637049600000|2021-11-16 08:00:00|2508.4|2506.4|2511.4|2509.4|2511.5|2509.5|2508.3|2505.8|332
1637049900000|2021-11-16 08:05:00|2510.8|2508.8|2510.4|2508.4|2511.5|2509.5|2507.8|2505.6|296
1637050200000|2021-11-16 08:10:00|2510.3|2508.3|2510.9|2507.9|2511|2508.5|2509|2506.9|280
1637050500000|2021-11-16 08:15:00|2511|2508|2513.5|2511.5|2514.4|2512|2510.9|2507.9|348
1637050800000|2021-11-16 08:20:00|2514.1|2511.1|2513.9|2511.9|2514.5|2512|2511.6|2509.2|311
1637051100000|2021-11-16 08:25:00|2514|2512|2513.1|2511.1|2515.1|2513|2512.7|2510.1|375
1637051400000|2021-11-16 08:30:00|2513.2|2511.2|2512.2|2510.2|2514.4|2512.2|2511.9|2509.5|435
1637051700000|2021-11-16 08:35:00|2512|2510|2512.5|2510.5|2514.4|2512.1|2511.5|2509|381
1637052000000|2021-11-16 08:40:00|2513|2510|2512.5|2509.5|2513|2510.7|2510.9|2508.6|301
1637052300000|2021-11-16 08:45:00|2512.4|2509.4|2515.8|2513.8|2516.1|2514|2511.8|2509.4|378
1637052600000|2021-11-16 08:50:00|2516.1|2514.1|2519.8|2516.8|2520.4|2518|2515.4|2513.4|519
1637052900000|2021-11-16 08:55:00|2519.9|2516.9|2520.2|2517.2|2524.4|2522.4|2519.2|2516.6|642
1637053200000|2021-11-16 09:00:00|2519.8|2517.8|2519.3|2516.3|2521.2|2518.8|2517.9|2515.2|561
1637053500000|2021-11-16 09:05:00|2518.8|2516.8|2521.8|2519.8|2522.4|2520.3|2518.3|2515.8|578
1637053800000|2021-11-16 09:10:00|2521.9|2519.9|2521.9|2519.9|2524.7|2522.3|2521.2|2518.9|464
1637054100000|2021-11-16 09:15:00|2522.5|2519.5|2522.9|2520.9|2524.3|2521.8|2521.3|2518.8|455
1637054400000|2021-11-16 09:20:00|2523|2521|2520.3|2518.3|2523|2521|2519.9|2517.4|370
1637054700000|2021-11-16 09:25:00|2520.2|2518.2|2521.3|2519.3|2522.1|2519.8|2518.8|2516.3|347
1637055000000|2021-11-16 09:30:00|2521.2|2519.2|2521.3|2519.3|2522.6|2520.3|2520.1|2517.9|422
1637055300000|2021-11-16 09:35:00|2521.2|2519.2|2519.6|2517.6|2522.3|2519.9|2519.4|2517.4|358
1637055600000|2021-11-16 09:40:00|2519.4|2517.4|2521.7|2519.7|2522.4|2520|2517.5|2514.9|446
1637055900000|2021-11-16 09:45:00|2521.5|2519.5|2521.9|2519.9|2523|2520.5|2521.3|2518.9|232
1637056200000|2021-11-16 09:50:00|2521.8|2519.8|2521.7|2519.7|2523.1|2520.6|2520.9|2518.4|290
1637056500000|2021-11-16 09:55:00|2521.8|2519.8|2519.9|2517.9|2522.3|2520|2519.7|2517.4|225
1637056800000|2021-11-16 10:00:00|2520|2518|2520|2518|2521|2519|2519.3|2517.3|261
1637057100000|2021-11-16 10:05:00|2519.8|2517.8|2519.4|2517.4|2520.7|2518.4|2518.7|2516.6|193
1637057400000|2021-11-16 10:10:00|2519.3|2517.3|2518.4|2516.4|2519.5|2517.4|2517.6|2515.3|230
1637057700000|2021-11-16 10:15:00|2518.3|2516.3|2517.2|2515.2|2519.7|2517.4|2516.7|2514.3|381
1637058000000|2021-11-16 10:20:00|2517.3|2515.3|2517.5|2515.5|2518.7|2516.2|2516.5|2514|302
1637058300000|2021-11-16 10:25:00|2517.6|2515.6|2518.3|2516.3|2519.2|2516.7|2516.7|2514.5|407
1637058600000|2021-11-16 10:30:00|2518.4|2516.4|2520|2517|2520|2517.4|2517.2|2514.7|383
1637058900000|2021-11-16 10:35:00|2519.9|2516.9|2520.9|2517.9|2521.8|2519.3|2519|2516.6|369
1637059200000|2021-11-16 10:40:00|2520.6|2518.6|2519.7|2516.7|2520.9|2518.6|2519|2516.5|262
1637059500000|2021-11-16 10:45:00|2519.8|2516.8|2519.4|2516.4|2520.7|2518.3|2518.5|2515.9|335
1637059800000|2021-11-16 10:50:00|2519.1|2517.1|2516.9|2514.9|2519.8|2517.2|2516.6|2514.1|286
1637060100000|2021-11-16 10:55:00|2517.3|2514.3|2520|2517|2520.1|2517.4|2516.7|2514.1|337
1637060400000|2021-11-16 11:00:00|2519.9|2516.9|2518.6|2515.6|2520.5|2517.7|2517.5|2515|355
1637060700000|2021-11-16 11:05:00|2518.5|2515.5|2518.1|2515.1|2518.7|2516.2|2516.6|2514.1|274
1637061000000|2021-11-16 11:10:00|2517.9|2514.9|2517.8|2514.8|2518.7|2516.1|2516.7|2514.2|284
1637061300000|2021-11-16 11:15:00|2517.9|2514.9|2519.1|2516.1|2519.1|2516.3|2517.3|2514.8|225
1637061600000|2021-11-16 11:20:00|2519.2|2516.2|2519.5|2516.5|2519.6|2517.1|2517.5|2515|289
1637061900000|2021-11-16 11:25:00|2519.4|2516.4|2520|2517|2520.7|2518.2|2518|2515.5|227
1637062200000|2021-11-16 11:30:00|2519.9|2516.9|2520.3|2517.3|2520.3|2517.6|2518.3|2515.9|178
1637062500000|2021-11-16 11:35:00|2520.2|2517.2|2520.9|2517.9|2521.9|2519.1|2519.7|2517|272
1637062800000|2021-11-16 11:40:00|2521|2518|2521.4|2518.4|2521.5|2518.5|2520|2517|200
1637063100000|2021-11-16 11:45:00|2521.5|2518.5|2522.9|2520.9|2523.9|2520.9|2520.1|2517.6|386
1637063400000|2021-11-16 11:50:00|2523|2521|2523.6|2520.6|2524.4|2521.4|2522.6|2519.7|345
1637063700000|2021-11-16 11:55:00|2523.5|2520.5|2523|2520|2525.1|2522.2|2522.8|2519.8|421
1637064000000|2021-11-16 12:00:00|2523.1|2520.1|2525|2522|2527.4|2524.9|2521.5|2518.5|472
1637064300000|2021-11-16 12:05:00|2525.1|2522.1|2524.1|2521.1|2526|2523.4|2523|2520.4|467
1637064600000|2021-11-16 12:10:00|2524.2|2521.2|2524.3|2521.3|2525.8|2523.4|2523.3|2520.8|496
1637064900000|2021-11-16 12:15:00|2524.4|2521.4|2524.2|2522.2|2525|2522.7|2523.3|2520.8|265
1637065200000|2021-11-16 12:20:00|2524.3|2522.3|2523.8|2520.8|2524.9|2522.3|2522.7|2520.4|231
1637065500000|2021-11-16 12:25:00|2523.9|2520.9|2527|2524|2527.2|2524.4|2523.2|2520.6|364
1637065800000|2021-11-16 12:30:00|2527.5|2524.5|2527.9|2525.9|2531.2|2528.5|2526.8|2524.3|548
1637066100000|2021-11-16 12:35:00|2528|2526|2527.1|2524.1|2528.9|2526|2525.9|2523.4|294
1637066400000|2021-11-16 12:40:00|2527|2524|2525.4|2522.4|2528|2525|2522.7|2520.5|395
1637066700000|2021-11-16 12:45:00|2525.5|2522.5|2520.9|2517.9|2525.5|2522.5|2520|2517.7|464
1637067000000|2021-11-16 12:50:00|2521|2518|2521.6|2518.6|2524.6|2521.8|2520|2517.6|575
1637067300000|2021-11-16 12:55:00|2521.7|2518.7|2523.1|2520.1|2523.2|2520.5|2520.3|2517.7|531
1637067600000|2021-11-16 13:00:00|2523.2|2520.2|2532.3|2529.3|2534.2|2531.2|2520|2517.2|1104
1637067900000|2021-11-16 13:05:00|2532.2|2529.2|2535.7|2532.7|2536|2533|2530.4|2527.9|923
1637068200000|2021-11-16 13:10:00|2534.8|2532.8|2540.2|2537.2|2541.9|2539.6|2534.6|2532.1|950
1637068500000|2021-11-16 13:15:00|2540.3|2537.3|2536.4|2533.4|2541.7|2538.7|2534|2531.5|836
1637068800000|2021-11-16 13:20:00|2536.6|2533.6|2528.5|2526.5|2537.1|2534.2|2527.4|2524.4|1005
1637069100000|2021-11-16 13:25:00|2528.6|2526.6|2528.7|2525.7|2532.3|2529.8|2527.7|2524.9|669
1637069400000|2021-11-16 13:30:00|2528.6|2525.6|2525.2|2523.2|2528.9|2526.1|2522.1|2519.1|1208
1637069700000|2021-11-16 13:35:00|2526.2|2523.5|2528.2|2525.2|2529.5|2527.1|2524.4|2522.3|1106
1637070000000|2021-11-16 13:40:00|2528.3|2525.3|2528.6|2526.6|2529.7|2527.4|2523.7|2521.3|966
1637070300000|2021-11-16 13:45:00|2528.2|2526.2|2529.8|2527.8|2530.5|2528|2526.6|2524.3|890
1637070600000|2021-11-16 13:50:00|2529.7|2527.7|2533.2|2531.2|2535|2532.7|2527.8|2525.6|909
1637070900000|2021-11-16 13:55:00|2533|2531|2515.9|2512.9|2533.3|2531.1|2512.4|2509.5|1123
1637071200000|2021-11-16 14:00:00|2515.7|2512.7|2512.1|2510.1|2521.9|2519.4|2510.6|2508.1|1196
1637071500000|2021-11-16 14:05:00|2511.9|2509.9|2507|2505|2515.6|2513.2|2502.9|2499.9|1425
1637071800000|2021-11-16 14:10:00|2507.5|2504.5|2499.7|2496.7|2507.6|2505.1|2496.5|2493.8|1408
1637072100000|2021-11-16 14:15:00|2499.6|2496.6|2498.9|2495.9|2500.5|2497.5|2493.3|2490.8|1406
1637072400000|2021-11-16 14:20:00|2498.7|2495.7|2500.1|2498.1|2502.8|2500.4|2495.8|2493.2|1142
1637072700000|2021-11-16 14:25:00|2500|2498|2503.1|2501.1|2503.7|2501.3|2499.6|2497.2|970
1637073000000|2021-11-16 14:30:00|2503.4|2501.4|2513.3|2511.3|2513.9|2511.9|2503.1|2500.8|1153
1637073300000|2021-11-16 14:35:00|2513.2|2511.2|2510.9|2508.9|2517.7|2515.7|2510.7|2508.2|1000
1637073600000|2021-11-16 14:40:00|2511.6|2508.6|2509.7|2507.7|2512.9|2510.4|2505.3|2503.2|947
1637073900000|2021-11-16 14:45:00|2509.6|2507.6|2504.5|2502.5|2511.7|2509.1|2504.3|2502.3|895
1637074200000|2021-11-16 14:50:00|2504.3|2502.3|2500.8|2498.8|2506.1|2503.6|2500.6|2498.3|962
1637074500000|2021-11-16 14:55:00|2500.7|2498.7|2498.2|2496.2|2502.6|2500.3|2498.1|2495.8|832
1637074800000|2021-11-16 15:00:00|2498.1|2496.1|2495.4|2492.4|2502.8|2500.2|2494.9|2492.4|1196
1637075100000|2021-11-16 15:05:00|2494.9|2492.9|2506|2503|2506.9|2504.3|2494.9|2492.9|1080
1637075400000|2021-11-16 15:10:00|2505.9|2502.9|2505.1|2503.1|2509.8|2507.4|2503.9|2501.5|906
1637075700000|2021-11-16 15:15:00|2505.7|2502.7|2507.5|2505.5|2509.9|2507.6|2505.3|2502.7|775
1637076000000|2021-11-16 15:20:00|2507.6|2505.6|2509|2507|2510.2|2508|2505.2|2503|742
1637076300000|2021-11-16 15:25:00|2509.2|2507.2|2504.4|2502.4|2511.5|2509|2503.9|2501.9|556
1637076600000|2021-11-16 15:30:00|2504.5|2502.5|2503.6|2501.6|2507.9|2505.9|2503|2501|568
1637076900000|2021-11-16 15:35:00|2503.7|2501.7|2502.5|2500.5|2504.3|2501.9|2501.3|2499.2|596
1637077200000|2021-11-16 15:40:00|2502.6|2500.6|2503.9|2501.9|2505.2|2503.2|2502.6|2500.6|451
1637077500000|2021-11-16 15:45:00|2503.8|2501.8|2505|2503|2506|2504|2503|2501|407
1637077800000|2021-11-16 15:50:00|2505.1|2503.1|2504.7|2502.7|2505.8|2503.7|2504.2|2502|384
1637078100000|2021-11-16 15:55:00|2504.8|2502.8|2504.9|2502.9|2506.6|2504.6|2503.6|2501.4|425
1637078400000|2021-11-16 16:00:00|2505|2503|2504.9|2502.9|2505.1|2503.1|2502|2500|427
1637078700000|2021-11-16 16:05:00|2505|2503|2503.2|2501.2|2505.6|2503.6|2502|2500|309
1637079000000|2021-11-16 16:10:00|2503.1|2501.1|2504.1|2502.1|2505.4|2503.1|2502.7|2500.7|391
1637079300000|2021-11-16 16:15:00|2504|2502|2500.1|2498.1|2504.1|2502.1|2500.1|2497.7|368
1637079600000|2021-11-16 16:20:00|2499.9|2497.9|2496.9|2494.9|2500.8|2498.7|2496.3|2493.9|680
1637079900000|2021-11-16 16:25:00|2496.8|2494.8|2494.9|2492.9|2497.8|2495.4|2490.9|2488.6|767
1637080200000|2021-11-16 16:30:00|2494.8|2492.8|2491.9|2489.9|2496.1|2493.8|2491|2488.9|724
1637080500000|2021-11-16 16:35:00|2491.8|2489.8|2490.4|2488.4|2492.9|2490.6|2490.4|2487.9|679
1637080800000|2021-11-16 16:40:00|2490.5|2488.5|2492.5|2490.5|2493.3|2491.1|2490|2487.7|576
1637081100000|2021-11-16 16:45:00|2492.4|2490.4|2492.9|2490.9|2494|2492|2490.9|2488.6|520
1637081400000|2021-11-16 16:50:00|2493|2491|2495.5|2493.5|2496.9|2494.9|2492.9|2490.9|407
1637081700000|2021-11-16 16:55:00|2495.3|2493.3|2495.4|2493.4|2497|2494.9|2495.1|2493|334
1637082000000|2021-11-16 17:00:00|2495.5|2493.5|2497.2|2495.2|2497.8|2495.6|2493.9|2491.9|367
1637082300000|2021-11-16 17:05:00|2497.1|2495.1|2496.6|2494.6|2497.3|2495.3|2495.5|2493.1|275
1637082600000|2021-11-16 17:10:00|2496.5|2494.5|2496.4|2494.4|2497.9|2495.6|2495.9|2493.9|317
1637082900000|2021-11-16 17:15:00|2496.1|2494.1|2497.9|2495.9|2498.6|2496.3|2495|2492.9|426
1637083200000|2021-11-16 17:20:00|2497.5|2495.5|2496.5|2494.5|2497.6|2495.6|2495.3|2493.1|218
1637083500000|2021-11-16 17:25:00|2496.4|2494.4|2494.1|2492.1|2496.4|2494.4|2493.2|2491.2|235
1637083800000|2021-11-16 17:30:00|2494.2|2492.2|2493.6|2491.6|2494.9|2492.7|2492.9|2490.4|258
1637084100000|2021-11-16 17:35:00|2493.5|2491.5|2493.7|2491.7|2494.9|2492.8|2493.1|2490.7|242
1637084400000|2021-11-16 17:40:00|2493.6|2491.6|2493.9|2491.9|2495|2492.6|2493.3|2490.7|299
1637084700000|2021-11-16 17:45:00|2493.8|2491.8|2492.3|2490.3|2493.8|2491.8|2491.6|2489.6|269
1637085000000|2021-11-16 17:50:00|2492.2|2490.2|2490.7|2488.7|2492.8|2490.2|2490.1|2488.1|337
1637085300000|2021-11-16 17:55:00|2490.5|2488.5|2491.3|2489.3|2491.5|2489.5|2488.1|2486.1|549
1637085600000|2021-11-16 18:00:00|2491.2|2489.2|2489.9|2487.9|2492.1|2489.5|2488.3|2485.8|411
1637085900000|2021-11-16 18:05:00|2489.6|2487.6|2490.2|2488.2|2492.6|2490.6|2489.3|2487.1|368
1637086200000|2021-11-16 18:10:00|2490.3|2488.3|2489|2487|2490.9|2488.6|2488.3|2486.1|341
1637086500000|2021-11-16 18:15:00|2489.1|2487.1|2488.4|2486.4|2489.6|2487.6|2485.6|2483.6|289
1637086800000|2021-11-16 18:20:00|2488.3|2486.3|2490.1|2488.1|2490.9|2488.5|2487.8|2485.5|405
1637087100000|2021-11-16 18:25:00|2490.4|2488.4|2487.8|2485.8|2491.1|2489.1|2487.2|2485|407
1637087400000|2021-11-16 18:30:00|2487.4|2485.4|2485.3|2483.3|2487.6|2485.4|2483.5|2481.5|433
1637087700000|2021-11-16 18:35:00|2485.5|2483.5|2484.3|2482.3|2485.9|2483.9|2483.7|2481.4|258
1637088000000|2021-11-16 18:40:00|2484.4|2482.4|2481.5|2479.5|2484.4|2482.4|2481|2478.5|294
1637088300000|2021-11-16 18:45:00|2481.6|2479.6|2480.2|2478.2|2482.1|2479.7|2479.4|2476.8|264
1637088600000|2021-11-16 18:50:00|2480.3|2478.3|2479|2477|2481.5|2478.9|2478.9|2476.4|349
1637088900000|2021-11-16 18:55:00|2479.1|2477.1|2478.9|2476.9|2480.1|2477.9|2477.8|2475.7|345
1637089200000|2021-11-16 19:00:00|2479|2477|2484.1|2481.1|2484.3|2482|2478.8|2476.8|287
1637089500000|2021-11-16 19:05:00|2483.9|2480.9|2483.6|2480.6|2484|2481.6|2481.7|2479.4|336
1637089800000|2021-11-16 19:10:00|2482.8|2480.8|2484|2481|2485.3|2482.9|2482.8|2480.4|298
1637090100000|2021-11-16 19:15:00|2484.1|2481.1|2485.5|2483.5|2486.9|2484.6|2482.3|2480|378
1637090400000|2021-11-16 19:20:00|2485.4|2483.4|2486|2484|2487.1|2484.6|2484.2|2482|317
1637090700000|2021-11-16 19:25:00|2486.1|2484.1|2485.9|2483.9|2486.8|2484.2|2485.2|2483|231
1637091000000|2021-11-16 19:30:00|2486|2484|2483.6|2481.6|2486|2484|2483.5|2481.2|239
1637091300000|2021-11-16 19:35:00|2483.5|2481.5|2483.8|2481.8|2484.9|2482.6|2482.9|2480.9|206
1637091600000|2021-11-16 19:40:00|2483.9|2481.9|2484.3|2482.3|2484.8|2482.7|2483.5|2481.3|178
1637091900000|2021-11-16 19:45:00|2484.4|2482.4|2485.1|2483.1|2486|2483.6|2483.9|2481.9|221
1637092200000|2021-11-16 19:50:00|2485|2483|2484.6|2482.6|2486|2483.7|2484.5|2482.1|155
1637092500000|2021-11-16 19:55:00|2484.5|2482.5|2484.2|2482.2|2486.2|2483.9|2484|2481.8|250
1637092800000|2021-11-16 20:00:00|2484|2482|2482|2480|2484.7|2482.3|2481.9|2479.6|391
1637093100000|2021-11-16 20:05:00|2482.4|2479.4|2482.2|2480.2|2483.4|2480.8|2481.5|2479|207
1637093400000|2021-11-16 20:10:00|2482.1|2480.1|2482.7|2479.7|2483.2|2480.9|2480.7|2478.4|213
1637093700000|2021-11-16 20:15:00|2482.8|2479.8|2485.4|2482.4|2485.5|2483|2482.8|2479.8|187
1637094000000|2021-11-16 20:20:00|2485.3|2482.3|2484.8|2482.8|2486|2483.5|2484.6|2482.1|170
1637094300000|2021-11-16 20:25:00|2484.5|2482.5|2485.9|2482.9|2485.9|2483.5|2484.4|2481.9|219
1637094600000|2021-11-16 20:30:00|2485.8|2482.8|2485.6|2482.6|2486.2|2484|2483.7|2481.2|333
1637094900000|2021-11-16 20:35:00|2485.3|2483.3|2484.6|2482.6|2485.9|2483.4|2484.4|2482.1|177
1637095200000|2021-11-16 20:40:00|2484.7|2482.7|2485.1|2482.1|2486|2483.4|2484.3|2481.9|218
1637095500000|2021-11-16 20:45:00|2485.3|2482.3|2485.2|2483.2|2485.5|2483.3|2484.3|2481.8|208
1637095800000|2021-11-16 20:50:00|2485.3|2483.3|2483.2|2481.2|2485.3|2483.3|2482.9|2480.6|242
1637096100000|2021-11-16 20:55:00|2483.1|2481.1|2483.3|2481.3|2483.9|2481.4|2482.6|2479.8|254
1637096400000|2021-11-16 21:00:00|2483.7|2480.7|2484.2|2481.2|2484.5|2481.7|2482.8|2480.2|174
1637096700000|2021-11-16 21:05:00|2484.1|2481.1|2483.9|2480.9|2484.8|2481.8|2483.8|2480.8|93
1637097000000|2021-11-16 21:10:00|2484|2481|2483.8|2480.8|2484.3|2481.5|2483.2|2480.6|108
1637097300000|2021-11-16 21:15:00|2483.7|2480.7|2483.4|2480.4|2483.9|2481|2482.7|2480.2|95
1637097600000|2021-11-16 21:20:00|2483.3|2480.3|2482.8|2479.8|2483.6|2480.7|2482.6|2479.8|75
1637097900000|2021-11-16 21:25:00|2483|2480|2482.6|2479.6|2483.1|2480.5|2482.4|2479.4|90
1637098200000|2021-11-16 21:30:00|2482.5|2479.5|2483|2480|2483.3|2480.3|2482.3|2479.3|102
1637098500000|2021-11-16 21:35:00|2482.9|2479.9|2483|2480|2483.3|2480.3|2482.8|2479.8|65
1637098800000|2021-11-16 21:40:00|2483.1|2480.1|2482.5|2479.5|2483.1|2480.1|2481.5|2478.5|107
1637099100000|2021-11-16 21:45:00|2482.6|2479.6|2483.9|2480.9|2484.2|2481.2|2481.9|2478.9|177
1637099400000|2021-11-16 21:50:00|2483.7|2480.7|2484.3|2481.3|2484.6|2481.6|2483.7|2480.7|135
1637099700000|2021-11-16 21:55:00|2484.1|2481.1|2485.1|2482.1|2485.3|2482.3|2483.1|2480.1|150
1637103600000|2021-11-16 23:00:00|2484.2|2481.2|2483.4|2480.4|2484.5|2481.5|2482.8|2479.8|227
1637103900000|2021-11-16 23:05:00|2483.5|2480.5|2483.9|2480.9|2484.9|2481.9|2482.5|2479.5|135
1637104200000|2021-11-16 23:10:00|2483.8|2480.8|2484.4|2481.4|2485.2|2482.2|2483.8|2480.8|193
1637104500000|2021-11-16 23:15:00|2484.5|2481.5|2484.1|2481.1|2485.2|2482.2|2482.9|2479.9|164
1637104800000|2021-11-16 23:20:00|2484.2|2481.2|2484.4|2481.4|2484.8|2481.8|2483.8|2480.8|107
1637105100000|2021-11-16 23:25:00|2484.5|2481.5|2485|2482|2485.9|2482.9|2484.4|2481.4|122
1637105400000|2021-11-16 23:30:00|2485.1|2482.1|2485.4|2482.4|2485.8|2482.8|2484.8|2481.8|100
1637105700000|2021-11-16 23:35:00|2485.5|2482.5|2485.5|2482.5|2486.1|2483.1|2484.8|2481.8|115
1637106000000|2021-11-16 23:40:00|2485.6|2482.6|2484.7|2481.7|2485.8|2482.8|2484.1|2481.1|109
1637106300000|2021-11-16 23:45:00|2484.5|2481.5|2486|2483|2486.1|2483.1|2484.1|2481.1|137
1637106600000|2021-11-16 23:50:00|2485.9|2482.9|2485.8|2482.8|2486.3|2483.3|2485.6|2482.6|116
1637106900000|2021-11-16 23:55:00|2485.7|2482.7|2485.4|2482.4|2485.9|2482.9|2484.5|2481.5|120
1637107200000|2021-11-17 00:00:00|2485.6|2482.6|2483.3|2480.3|2485.6|2482.6|2483|2480|174
1637107500000|2021-11-17 00:05:00|2483.2|2480.2|2485.5|2482.5|2485.6|2482.6|2483.2|2480.2|169
1637107800000|2021-11-17 00:10:00|2485.4|2482.4|2486.7|2483.7|2486.7|2483.7|2485.1|2482.1|179
1637108100000|2021-11-17 00:15:00|2486.6|2483.6|2487.4|2484.4|2487.6|2484.8|2486.1|2483.1|149
1637108400000|2021-11-17 00:20:00|2487.3|2484.3|2488|2485|2488.4|2485.7|2486.7|2483.7|166
1637108700000|2021-11-17 00:25:00|2487.9|2484.9|2487.7|2484.7|2488.6|2485.6|2486.8|2484|239
1637109000000|2021-11-17 00:30:00|2487.8|2484.8|2488.3|2485.3|2488.7|2485.7|2487.1|2484.1|277
1637109300000|2021-11-17 00:35:00|2488.1|2485.1|2487.2|2484.2|2488.3|2485.3|2486.9|2483.9|198
1637109600000|2021-11-17 00:40:00|2487.3|2484.3|2488.3|2485.3|2488.6|2485.6|2487.2|2484.2|155
1637109900000|2021-11-17 00:45:00|2488.5|2485.5|2488.5|2485.5|2489.1|2486.1|2487.1|2484.5|228
1637110200000|2021-11-17 00:50:00|2488.4|2485.4|2488.5|2485.5|2489|2486|2488.1|2485.1|183
1637110500000|2021-11-17 00:55:00|2488.6|2485.6|2488.5|2485.5|2489.1|2486.1|2487.6|2484.6|137
1637110800000|2021-11-17 01:00:00|2488.3|2485.3|2490.6|2487.6|2491.6|2488.6|2487.9|2484.9|598
1637111100000|2021-11-17 01:05:00|2490.5|2487.5|2491.1|2488.1|2494.6|2491.6|2490.4|2487.4|512
1637111400000|2021-11-17 01:10:00|2491.5|2488.5|2494.3|2491.3|2494.5|2491.5|2489.9|2486.9|503
1637111700000|2021-11-17 01:15:00|2494.4|2491.4|2496.3|2493.3|2497|2494.1|2493.8|2490.8|415
1637112000000|2021-11-17 01:20:00|2496.2|2493.2|2495.9|2492.9|2496.9|2493.9|2494.4|2491.5|420
1637112300000|2021-11-17 01:25:00|2496|2493|2496.1|2493.1|2496.9|2493.9|2494.8|2491.8|298
1637112600000|2021-11-17 01:30:00|2496.3|2493.3|2495.5|2492.5|2496.5|2493.5|2494.8|2491.8|333
1637112900000|2021-11-17 01:35:00|2495.7|2492.7|2493.1|2490.1|2497.1|2494.1|2492.7|2490.1|377
1637113200000|2021-11-17 01:40:00|2493.2|2490.2|2493.2|2491.2|2493.6|2491.2|2491.1|2488.7|351
1637113500000|2021-11-17 01:45:00|2493.6|2490.6|2497.4|2494.4|2497.5|2495|2493.1|2490.4|447
1637113800000|2021-11-17 01:50:00|2497.5|2494.5|2497.7|2494.7|2498.5|2495.9|2496.3|2493.6|450
1637114100000|2021-11-17 01:55:00|2497.6|2494.6|2499.9|2496.9|2500.7|2498.1|2496.8|2494.1|547
1637114400000|2021-11-17 02:00:00|2500|2497|2498.7|2496.7|2501.2|2498.4|2497.1|2494.1|474
1637114700000|2021-11-17 02:05:00|2498.6|2496.6|2500.7|2497.7|2501|2498.4|2497.4|2494.9|527
1637115000000|2021-11-17 02:10:00|2500.8|2497.8|2500.4|2498.4|2501.9|2499.1|2499.5|2496.6|439
1637115300000|2021-11-17 02:15:00|2500.3|2498.3|2498.8|2496.8|2501|2498.4|2498.5|2496.1|241
1637115600000|2021-11-17 02:20:00|2498.9|2496.9|2496.5|2494.5|2499.1|2496.9|2496.1|2493.7|269
1637115900000|2021-11-17 02:25:00|2496.4|2494.4|2496.9|2494.9|2498.8|2496.3|2496.4|2494.1|216
1637116200000|2021-11-17 02:30:00|2497.4|2494.4|2496.8|2494.8|2499.4|2496.4|2496.1|2493.5|454
1637116500000|2021-11-17 02:35:00|2497.3|2494.3|2497.2|2494.2|2500.2|2497.4|2496.2|2493.7|408
1637116800000|2021-11-17 02:40:00|2497.3|2494.3|2499.1|2496.1|2499.2|2496.5|2496.3|2493.6|337
1637117100000|2021-11-17 02:45:00|2499|2496|2498.8|2495.8|2499.6|2496.9|2497.5|2494.5|347
1637117400000|2021-11-17 02:50:00|2498.7|2495.7|2499.4|2496.4|2500.5|2497.5|2498.2|2495.2|311
1637117700000|2021-11-17 02:55:00|2499.5|2496.5|2500.4|2497.4|2500.7|2497.7|2498.7|2495.9|400
1637118000000|2021-11-17 03:00:00|2500.3|2497.3|2498.7|2495.7|2501|2498.1|2498.1|2495.1|430
1637118300000|2021-11-17 03:05:00|2498.6|2495.6|2497.1|2494.1|2499.6|2496.6|2496.7|2493.9|328
1637118600000|2021-11-17 03:10:00|2497|2494|2497.9|2494.9|2498.1|2495.2|2495.3|2492.7|372
1637118900000|2021-11-17 03:15:00|2497.8|2494.8|2495.2|2493.2|2498|2495.2|2495.2|2492.4|319
1637119200000|2021-11-17 03:20:00|2495.3|2493.3|2494.8|2492.8|2496.8|2493.9|2494.7|2492.2|269
1637119500000|2021-11-17 03:25:00|2495.5|2492.5|2495.6|2492.6|2496.6|2494|2494.9|2492.3|250
1637119800000|2021-11-17 03:30:00|2495.7|2492.7|2495.4|2492.4|2496.5|2493.5|2494.8|2492|176
1637120100000|2021-11-17 03:35:00|2495.5|2492.5|2495.4|2492.4|2496|2493.1|2494.9|2492.2|166
1637120400000|2021-11-17 03:40:00|2495.5|2492.5|2492.5|2489.5|2496.5|2493.5|2491.7|2488.7|699
1637120700000|2021-11-17 03:45:00|2492.4|2489.4|2494.4|2491.4|2494.6|2491.6|2492.4|2489.4|461
1637121000000|2021-11-17 03:50:00|2494.8|2491.8|2496.6|2493.6|2496.9|2494.3|2494.4|2491.8|247
1637121300000|2021-11-17 03:55:00|2496.7|2493.7|2495.2|2492.2|2496.8|2494.2|2494.1|2491.3|307
1637121600000|2021-11-17 04:00:00|2495.1|2492.1|2494.7|2491.7|2496|2493.1|2493.8|2491.3|193
1637121900000|2021-11-17 04:05:00|2494.8|2491.8|2495.1|2492.1|2495.5|2492.7|2494.4|2491.7|167
1637122200000|2021-11-17 04:10:00|2495|2492|2495.7|2492.7|2495.9|2492.9|2494.6|2491.8|188
1637122500000|2021-11-17 04:15:00|2495.8|2492.8|2496.4|2493.4|2496.9|2493.9|2495.2|2492.2|219
1637122800000|2021-11-17 04:20:00|2496.8|2493.8|2496.5|2493.5|2497.5|2494.6|2495.7|2492.8|263
1637123100000|2021-11-17 04:25:00|2496.6|2493.6|2497.5|2494.5|2497.8|2494.8|2496|2493.2|156
1637123400000|2021-11-17 04:30:00|2497.6|2494.6|2497.4|2494.4|2497.8|2495|2496.7|2494.1|125
1637123700000|2021-11-17 04:35:00|2497.3|2494.3|2497.7|2494.7|2498|2495.2|2496.8|2494.2|100
1637124000000|2021-11-17 04:40:00|2498|2495|2497.1|2494.1|2498.1|2495.3|2496.7|2494|81
1637124300000|2021-11-17 04:45:00|2497.2|2494.2|2498|2495|2498.1|2495.3|2496.4|2494|91
1637124600000|2021-11-17 04:50:00|2498.1|2495.1|2498.6|2495.6|2498.7|2496.1|2497.1|2494.7|151
1637124900000|2021-11-17 04:55:00|2498.7|2495.7|2498|2495|2498.7|2495.7|2497.4|2494.4|130
1637125200000|2021-11-17 05:00:00|2498.1|2495.1|2498.1|2495.1|2499.2|2496.2|2497.6|2495|149
1637125500000|2021-11-17 05:05:00|2498.2|2495.2|2498.5|2495.5|2498.7|2495.9|2497.1|2494.5|156
1637125800000|2021-11-17 05:10:00|2498.8|2495.8|2498.6|2495.6|2499.1|2496.5|2497.9|2495.2|115
1637126100000|2021-11-17 05:15:00|2498.5|2495.5|2496.3|2493.3|2498.6|2495.7|2496.2|2493.2|133
1637126400000|2021-11-17 05:20:00|2496.4|2493.4|2497.1|2494.1|2497.6|2495|2496.1|2493.2|197
1637126700000|2021-11-17 05:25:00|2496.8|2493.8|2497.5|2494.5|2497.6|2494.9|2495.9|2493.5|132
1637127000000|2021-11-17 05:30:00|2497.4|2494.4|2495.1|2492.1|2498.6|2495.6|2493.2|2490.4|370
1637127300000|2021-11-17 05:35:00|2495|2492|2494.5|2491.5|2495.2|2492.2|2492.8|2490.2|424
1637127600000|2021-11-17 05:40:00|2494.6|2491.6|2493.4|2490.4|2495.9|2493.3|2493.3|2490.3|355
1637127900000|2021-11-17 05:45:00|2493.5|2490.5|2494.9|2491.9|2495.1|2492.1|2491.6|2489.1|353
1637128200000|2021-11-17 05:50:00|2495|2492|2494.1|2491.1|2495.6|2492.6|2493.6|2490.6|296
1637128500000|2021-11-17 05:55:00|2494.2|2491.2|2494.2|2491.2|2495.5|2492.5|2493.8|2490.8|246
1637128800000|2021-11-17 06:00:00|2494.3|2491.3|2498.5|2495.5|2498.6|2495.6|2493.9|2490.9|326
1637129100000|2021-11-17 06:05:00|2498.4|2495.4|2497.9|2494.9|2498.8|2496.1|2496.4|2493.4|361
1637129400000|2021-11-17 06:10:00|2497.8|2494.8|2497.8|2494.8|2498.7|2496.2|2497|2494|332
1637129700000|2021-11-17 06:15:00|2497.9|2494.9|2497.1|2494.1|2497.9|2494.9|2496.3|2493.6|285
1637130000000|2021-11-17 06:20:00|2497.2|2494.2|2497.1|2494.1|2497.8|2494.8|2496.6|2493.6|228
1637130300000|2021-11-17 06:25:00|2497|2494|2498.3|2495.3|2498.7|2495.7|2496.2|2493.2|284
1637130600000|2021-11-17 06:30:00|2498.6|2495.6|2499.2|2496.2|2500.1|2497.1|2498.3|2495.3|365
1637130900000|2021-11-17 06:35:00|2499.3|2496.3|2500|2497|2500.9|2497.9|2499.2|2496.2|405
1637131200000|2021-11-17 06:40:00|2499.9|2496.9|2500.6|2497.6|2501.7|2498.7|2499.5|2496.5|331
1637131500000|2021-11-17 06:45:00|2500.9|2497.9|2502.5|2499.5|2502.5|2499.5|2500.7|2497.7|368
1637131800000|2021-11-17 06:50:00|2502.4|2499.4|2502.6|2499.6|2503|2500|2501.7|2498.7|377
1637132100000|2021-11-17 06:55:00|2502.4|2499.4|2500.8|2497.8|2502.6|2499.8|2499.9|2497.4|239
1637132400000|2021-11-17 07:00:00|2500.7|2497.7|2500.4|2497.4|2501.1|2498.8|2498.8|2496.2|589
1637132700000|2021-11-17 07:05:00|2500.5|2497.5|2500.5|2497.5|2501.1|2498.1|2499.7|2496.7|306
1637133000000|2021-11-17 07:10:00|2500.1|2497.1|2501.1|2498.1|2501.4|2498.4|2499.8|2496.8|260
1637133300000|2021-11-17 07:15:00|2501.2|2498.2|2502.9|2499.9|2503.3|2500.3|2500.5|2497.5|366
1637133600000|2021-11-17 07:20:00|2502.8|2499.8|2504.6|2501.6|2505.1|2502.1|2502.3|2499.3|394
1637133900000|2021-11-17 07:25:00|2504.8|2501.8|2505|2502|2505.5|2502.5|2503.8|2500.8|329
1637134200000|2021-11-17 07:30:00|2505.1|2502.1|2505.4|2502.4|2506|2503|2503.8|2500.8|260
1637134500000|2021-11-17 07:35:00|2505.3|2502.3|2504.8|2501.8|2506|2503.5|2503.5|2500.5|405
1637134800000|2021-11-17 07:40:00|2504.7|2501.7|2504|2502|2505.5|2503|2503.4|2500.8|357
1637135100000|2021-11-17 07:45:00|2504.1|2502.1|2505.9|2502.9|2506.1|2503.6|2503.9|2501.4|280
1637135400000|2021-11-17 07:50:00|2506|2503|2506.5|2504.5|2506.6|2504.6|2505.4|2502.9|277
1637135700000|2021-11-17 07:55:00|2506.6|2504.6|2504.5|2502.5|2507|2505|2503.6|2501.2|362
1637136000000|2021-11-17 08:00:00|2504.3|2502.3|2505.3|2502.3|2505.9|2503.5|2503.7|2501.1|505
1637136300000|2021-11-17 08:05:00|2505.8|2502.8|2505.8|2502.8|2506.7|2504.1|2504|2501.1|369
1637136600000|2021-11-17 08:10:00|2505.9|2502.9|2505.6|2503.6|2507.8|2505.5|2505.5|2502.7|299
1637136900000|2021-11-17 08:15:00|2505.5|2503.5|2506.1|2504.1|2507.7|2505.2|2504.8|2502.3|269
1637137200000|2021-11-17 08:20:00|2506.2|2504.2|2506.8|2504.8|2508.6|2505.8|2506|2503.8|287
1637137500000|2021-11-17 08:25:00|2507.2|2504.2|2509.7|2506.7|2509.7|2507.2|2506.4|2503.8|411
1637137800000|2021-11-17 08:30:00|2509.6|2506.6|2511.2|2508.2|2512|2509.7|2508.8|2506.1|451
1637138100000|2021-11-17 08:35:00|2511.1|2508.1|2510.1|2507.1|2511.5|2508.9|2509|2506.5|367
1637138400000|2021-11-17 08:40:00|2509.7|2506.7|2510.4|2508.4|2511|2508.6|2508.4|2505.9|281
1637138700000|2021-11-17 08:45:00|2510.5|2508.5|2511.2|2509.2|2512|2509.5|2510.3|2508.1|266
1637139000000|2021-11-17 08:50:00|2511.1|2509.1|2511.2|2509.2|2512.9|2510.4|2510.1|2507.1|363
1637139300000|2021-11-17 08:55:00|2511.1|2509.1|2511.7|2508.7|2512.3|2509.8|2510.5|2508.1|355
1637139600000|2021-11-17 09:00:00|2512|2509|2511.7|2508.7|2512.6|2510.1|2510.1|2507.5|399
1637139900000|2021-11-17 09:05:00|2511.8|2508.8|2510.7|2507.7|2512.2|2509.7|2510.2|2507.4|386
1637140200000|2021-11-17 09:10:00|2510.8|2507.8|2510.9|2507.9|2511.2|2508.8|2509.7|2506.9|377
1637140500000|2021-11-17 09:15:00|2510.8|2507.8|2509.5|2506.5|2512.1|2509.5|2508.9|2505.9|346
1637140800000|2021-11-17 09:20:00|2509.4|2506.4|2509.5|2506.5|2511|2508|2508.4|2505.4|249
1637141100000|2021-11-17 09:25:00|2509.4|2506.4|2509|2506|2510|2507.4|2507.9|2505.4|313
1637141400000|2021-11-17 09:30:00|2509.2|2506.2|2510.4|2507.4|2510.5|2507.7|2508|2505.5|313
1637141700000|2021-11-17 09:35:00|2510.5|2507.5|2509.9|2506.9|2511|2508.1|2508.6|2506|242
1637142000000|2021-11-17 09:40:00|2510|2507|2510.5|2507.5|2511.3|2508.9|2509.2|2506.9|278
1637142300000|2021-11-17 09:45:00|2510.6|2507.6|2510.5|2507.5|2511.1|2508.5|2510.1|2507.3|184
1637142600000|2021-11-17 09:50:00|2510.4|2507.4|2509.2|2507.2|2510.9|2508.5|2509|2506.6|253
1637142900000|2021-11-17 09:55:00|2509.1|2507.1|2508.3|2506.3|2510|2507.7|2508.3|2505.7|250
1637143200000|2021-11-17 10:00:00|2508.2|2506.2|2506.7|2503.7|2508.9|2506.2|2505.7|2503.3|399
1637143500000|2021-11-17 10:05:00|2506.6|2503.6|2505.8|2503.8|2506.9|2504.4|2505.3|2502.7|269
1637143800000|2021-11-17 10:10:00|2506|2504|2506.3|2503.3|2506.8|2504.4|2505.4|2502.9|237
1637144100000|2021-11-17 10:15:00|2506.2|2503.2|2505.9|2502.9|2506.8|2504.3|2504.9|2502.3|229
1637144400000|2021-11-17 10:20:00|2506|2503|2505.1|2503.1|2507.2|2504.7|2505.1|2502.7|325
1637144700000|2021-11-17 10:25:00|2505.5|2502.5|2506.1|2503.1|2508.2|2505.8|2505.2|2502.5|298
1637145000000|2021-11-17 10:30:00|2506.2|2503.2|2508.1|2505.1|2509.2|2506.7|2504.8|2502.3|445
1637145300000|2021-11-17 10:35:00|2508.2|2505.2|2507.8|2504.8|2508.4|2505.8|2506.3|2503.7|327
1637145600000|2021-11-17 10:40:00|2507.9|2504.9|2507.2|2504.2|2507.9|2505.3|2506.2|2503.8|222
1637145900000|2021-11-17 10:45:00|2507.3|2504.3|2508.8|2505.8|2509.1|2506.4|2506.2|2503.7|369
1637146200000|2021-11-17 10:50:00|2508.9|2505.9|2508.3|2506.3|2509.9|2507.3|2507.8|2505.2|306
1637146500000|2021-11-17 10:55:00|2508.2|2506.2|2506.8|2503.8|2508.8|2506.4|2505.3|2502.9|271
1637146800000|2021-11-17 11:00:00|2506.9|2503.9|2507.3|2504.3|2507.7|2505.4|2505.9|2503.3|315
1637147100000|2021-11-17 11:05:00|2507.4|2504.4|2507.6|2504.6|2507.9|2505.4|2506|2503.4|276
1637147400000|2021-11-17 11:10:00|2507.3|2505.3|2508.6|2506.6|2510.2|2507.8|2507.2|2504.4|452
1637147700000|2021-11-17 11:15:00|2508.7|2506.7|2508.6|2505.6|2509.9|2507.4|2507.8|2505.2|333
1637148000000|2021-11-17 11:20:00|2508.4|2505.4|2508.8|2505.8|2508.9|2506.4|2507.7|2505|265
1637148300000|2021-11-17 11:25:00|2508.9|2505.9|2509.4|2506.4|2510.3|2507.7|2508|2505.7|231
1637148600000|2021-11-17 11:30:00|2509.2|2506.2|2510.5|2507.5|2511.6|2509.3|2507.8|2505.2|363
1637148900000|2021-11-17 11:35:00|2510.4|2507.4|2510|2507|2511.8|2509.3|2509|2506.5|540
1637149200000|2021-11-17 11:40:00|2509.9|2506.9|2507.7|2504.7|2510.4|2507.9|2507.5|2504.5|236
1637149500000|2021-11-17 11:45:00|2507.8|2504.8|2507.5|2504.5|2507.8|2505.3|2505.8|2503.2|209
1637149800000|2021-11-17 11:50:00|2507.6|2504.6|2510.7|2507.7|2510.7|2507.8|2506.7|2503.7|245
1637150100000|2021-11-17 11:55:00|2509.8|2507.8|2510.3|2507.3|2511.3|2508.7|2509.2|2506.7|308
1637150400000|2021-11-17 12:00:00|2510.5|2507.5|2511|2508|2514|2511.2|2506.5|2504.5|604
1637150700000|2021-11-17 12:05:00|2510.9|2507.9|2512|2509|2513.5|2511|2508.8|2506.4|456
1637151000000|2021-11-17 12:10:00|2512.1|2509.1|2514|2511|2514.4|2511.4|2510.7|2508.3|338
1637151300000|2021-11-17 12:15:00|2513.8|2510.8|2516.4|2513.4|2516.7|2514.1|2513.3|2510.7|489
1637151600000|2021-11-17 12:20:00|2516.5|2513.5|2514|2512|2517.1|2514.6|2513.3|2511.1|397
1637151900000|2021-11-17 12:25:00|2513.8|2511.8|2513.8|2510.8|2514.9|2512.6|2512.4|2510|378
1637152200000|2021-11-17 12:30:00|2513.6|2510.6|2514.9|2511.9|2515.1|2512.5|2512.6|2509.9|365
1637152500000|2021-11-17 12:35:00|2514.8|2511.8|2513.1|2510.1|2515|2512.4|2512.3|2509.5|272
1637152800000|2021-11-17 12:40:00|2513|2510|2513.9|2510.9|2514.2|2511.6|2512.3|2509.6|303
1637153100000|2021-11-17 12:45:00|2514|2511|2513.6|2510.6|2516.5|2514|2512.9|2510.4|399
1637153400000|2021-11-17 12:50:00|2513.9|2510.9|2515.9|2512.9|2516.2|2513.5|2513.4|2510.8|324
1637153700000|2021-11-17 12:55:00|2516|2513|2515.7|2512.7|2517.1|2514.7|2514.5|2511.8|404
1637154000000|2021-11-17 13:00:00|2515.6|2513.6|2517.8|2515.8|2521.1|2518.7|2514.1|2512|873
1637154300000|2021-11-17 13:05:00|2517.7|2515.7|2509.9|2507.9|2518.8|2516.3|2509.9|2507.9|703
1637154600000|2021-11-17 13:10:00|2509.8|2507.8|2510.2|2508.2|2513.1|2510.6|2509.3|2506.8|621
1637154900000|2021-11-17 13:15:00|2510.3|2508.3|2510.3|2508.3|2512.8|2510.3|2510|2507.7|552
1637155200000|2021-11-17 13:20:00|2510.4|2508.4|2513.5|2511.5|2514.9|2512.5|2509.7|2507.6|805
1637155500000|2021-11-17 13:25:00|2513.7|2510.7|2512.7|2509.7|2515.3|2512.8|2511.6|2509.3|534
1637155800000|2021-11-17 13:30:00|2512.8|2509.8|2510.7|2508.7|2513.7|2511.3|2509.4|2507.1|610
1637156100000|2021-11-17 13:35:00|2510.8|2508.8|2509.7|2507.7|2512.1|2509.5|2505.8|2503.3|744
1637156400000|2021-11-17 13:40:00|2509.6|2507.6|2511.1|2509.1|2511.9|2509.5|2508.5|2506.5|623
1637156700000|2021-11-17 13:45:00|2511.2|2509.2|2508.1|2506.1|2513|2510.5|2507.8|2505.5|574
1637157000000|2021-11-17 13:50:00|2508|2506|2508|2505|2509.9|2507.4|2506|2503.6|527
1637157300000|2021-11-17 13:55:00|2508.1|2506|2507.9|2504.9|2510.5|2508|2507.4|2504.8|552
1637157600000|2021-11-17 14:00:00|2508|2505|2508.9|2505.9|2510.9|2508.9|2507.4|2504.8|658
1637157900000|2021-11-17 14:05:00|2508.8|2505.8|2511.1|2509.1|2511.6|2509.1|2504.4|2502.1|676
1637158200000|2021-11-17 14:10:00|2511|2509|2507.9|2504.9|2512.7|2510.1|2507.2|2504.2|542
1637158500000|2021-11-17 14:15:00|2508.1|2505.1|2507.6|2504.6|2508.8|2505.8|2506.3|2503.3|510
1637158800000|2021-11-17 14:20:00|2507.5|2504.5|2509.2|2506.2|2510.7|2507.7|2505.5|2503.1|433
1637159100000|2021-11-17 14:25:00|2509.3|2506.3|2510.7|2507.7|2511.2|2508.7|2508.6|2505.6|519
1637159400000|2021-11-17 14:30:00|2510.8|2507.8|2510.7|2508.7|2512.7|2509.7|2506.2|2503.6|883
1637159700000|2021-11-17 14:35:00|2511.2|2509.2|2509.3|2507.3|2513.2|2511.2|2508.1|2505.9|730
1637160000000|2021-11-17 14:40:00|2509.2|2507.2|2514.1|2512.1|2514.1|2512.1|2508.7|2506.4|735
1637160300000|2021-11-17 14:45:00|2513.7|2511.7|2515.6|2513.6|2516.1|2513.7|2511.1|2509.1|649
1637160600000|2021-11-17 14:50:00|2515.7|2513.7|2515.5|2513.5|2517.5|2515|2513|2511|651
1637160900000|2021-11-17 14:55:00|2515.4|2513.4|2514.9|2512.9|2517.9|2515.9|2514.1|2511.4|618
1637161200000|2021-11-17 15:00:00|2514.8|2512.8|2516.9|2514.9|2518.8|2516.5|2511.3|2508.7|758
1637161500000|2021-11-17 15:05:00|2517|2515|2520.9|2518.9|2522|2519.9|2516.9|2514.9|790
1637161800000|2021-11-17 15:10:00|2521.5|2518.5|2517.7|2514.7|2522.3|2519.5|2514.9|2511.9|867
1637162100000|2021-11-17 15:15:00|2517.6|2514.6|2517.8|2515.8|2518|2516|2513.8|2511.5|656
1637162400000|2021-11-17 15:20:00|2517.9|2515.9|2515.3|2513.3|2518.4|2516.4|2514.2|2512.2|527
1637162700000|2021-11-17 15:25:00|2515.6|2513.6|2517.4|2515.4|2519.2|2516.9|2515.3|2513.3|566
1637163000000|2021-11-17 15:30:00|2517.6|2515.6|2515.3|2513.3|2518.2|2516|2514.6|2512.1|548
1637163300000|2021-11-17 15:35:00|2515.2|2513.2|2514.2|2512.2|2516.6|2514.3|2513.8|2511.6|482
1637163600000|2021-11-17 15:40:00|2514.4|2512.4|2511.4|2509.4|2515.1|2512.8|2510.9|2508.5|523
1637163900000|2021-11-17 15:45:00|2511.3|2509.3|2509.9|2507.9|2511.7|2509.4|2507.7|2505.4|640
1637164200000|2021-11-17 15:50:00|2510|2508|2510.6|2508.6|2512.3|2509.9|2508.9|2506.6|508
1637164500000|2021-11-17 15:55:00|2510.7|2508.7|2509.6|2507.6|2511.2|2509.2|2508.3|2506.3|431
1637164800000|2021-11-17 16:00:00|2509.5|2507.5|2509.2|2507.2|2510.4|2508.1|2507.5|2505.1|455
1637165100000|2021-11-17 16:05:00|2509.3|2507.3|2508.5|2506.5|2510.4|2508.4|2508.2|2505.5|447
1637165400000|2021-11-17 16:10:00|2508.7|2506.7|2509.4|2506.4|2510.3|2508.1|2507.6|2505.4|503
1637165700000|2021-11-17 16:15:00|2509.3|2506.3|2508.3|2506.3|2509.7|2507.6|2507.6|2505.3|371
1637166000000|2021-11-17 16:20:00|2508.4|2506.4|2511.4|2509.4|2511.5|2509.5|2507.8|2505.6|287
1637166300000|2021-11-17 16:25:00|2511.3|2509.3|2511.3|2509.3|2513.7|2511.3|2510.7|2508.5|351
1637166600000|2021-11-17 16:30:00|2511.2|2509.2|2509.7|2507.7|2511.8|2509.8|2509.5|2507.5|365
1637166900000|2021-11-17 16:35:00|2509.8|2507.8|2510.1|2507.1|2511.5|2509.5|2509.5|2507.1|329
1637167200000|2021-11-17 16:40:00|2509.6|2507.6|2505.8|2503.8|2510.3|2508.1|2505.6|2503.6|305
1637167500000|2021-11-17 16:45:00|2505.7|2503.7|2504.8|2502.8|2507.4|2505.4|2504.3|2502|376
1637167800000|2021-11-17 16:50:00|2504.7|2502.7|2506.8|2504.8|2506.8|2504.8|2503.6|2501.6|317
1637168100000|2021-11-17 16:55:00|2506.6|2504.6|2509.9|2507.9|2510|2508|2506.3|2504|339
1637168400000|2021-11-17 17:00:00|2510|2508|2510.8|2508.8|2510.8|2508.8|2508.6|2506.6|285
1637168700000|2021-11-17 17:05:00|2510.7|2508.7|2507.4|2505.4|2511|2509|2507.4|2505.4|303
1637169000000|2021-11-17 17:10:00|2507.3|2505.3|2509|2507|2509.5|2507.1|2506.8|2504.8|195
1637169300000|2021-11-17 17:15:00|2509.5|2506.5|2508.5|2506.5|2510.5|2508.5|2508.4|2506.1|223
1637169600000|2021-11-17 17:20:00|2508.6|2506.6|2509|2507|2509.9|2507.9|2508.3|2505.8|246
1637169900000|2021-11-17 17:25:00|2508.9|2506.9|2507.5|2505.5|2510.2|2508|2506.9|2504.5|287
1637170200000|2021-11-17 17:30:00|2507.9|2505.9|2509.4|2506.4|2509.7|2507.1|2504.8|2502.3|390
1637170500000|2021-11-17 17:35:00|2509.5|2506.5|2510.8|2507.8|2511|2508.5|2507.8|2505.4|391
1637170800000|2021-11-17 17:40:00|2510.6|2507.6|2510.4|2508.4|2511|2508.5|2509.7|2507.2|246
1637171100000|2021-11-17 17:45:00|2510.3|2508.3|2510.8|2507.8|2511.4|2509|2509.4|2506.9|249
1637171400000|2021-11-17 17:50:00|2510.7|2507.7|2510.4|2507.4|2511.9|2509.4|2509.2|2506.5|387
1637171700000|2021-11-17 17:55:00|2510.7|2507.7|2509.2|2507.2|2510.7|2508.5|2508.9|2506.4|332
1637172000000|2021-11-17 18:00:00|2509|2507|2508|2506|2509.8|2507.5|2504.8|2502.1|598
1637172300000|2021-11-17 18:05:00|2508.2|2506.2|2512.5|2510.5|2512.8|2510.5|2508.2|2506|470
1637172600000|2021-11-17 18:10:00|2512.4|2510.4|2511.5|2509.5|2513|2510.5|2509.6|2507|505
1637172900000|2021-11-17 18:15:00|2511.4|2509.4|2511.5|2509.5|2512.6|2510.1|2509.7|2507.3|368
1637173200000|2021-11-17 18:20:00|2511.6|2509.6|2511.5|2509.5|2513.2|2510.6|2508.8|2506.4|595
1637173500000|2021-11-17 18:25:00|2511.4|2509.4|2512.9|2510.9|2513.3|2511|2510.8|2508.5|475
1637173800000|2021-11-17 18:30:00|2513|2511|2510.5|2508.5|2513.3|2511|2510.4|2507.8|362
1637174100000|2021-11-17 18:35:00|2510.4|2508.4|2509.8|2507.8|2511.2|2509|2509.6|2507.2|246
1637174400000|2021-11-17 18:40:00|2510.1|2508.1|2508.4|2506.4|2510.3|2508.3|2508.3|2505.8|228
1637174700000|2021-11-17 18:45:00|2508.3|2506.3|2506.4|2504.4|2508.7|2506.6|2506.3|2503.7|205
1637175000000|2021-11-17 18:50:00|2506.5|2504.5|2506.6|2504.6|2507.4|2505.3|2506.1|2503.5|131
1637175300000|2021-11-17 18:55:00|2506.9|2504.9|2508|2506|2508.5|2506.1|2506.7|2504.5|205
1637175600000|2021-11-17 19:00:00|2508.1|2506.1|2505.7|2502.7|2508.6|2506.1|2504.6|2502.3|257
1637175900000|2021-11-17 19:05:00|2505.6|2502.6|2502.9|2500.9|2505.9|2503.4|2502.9|2500.3|250
1637176200000|2021-11-17 19:10:00|2503.6|2500.6|2502.3|2500.3|2503.8|2501.4|2502.1|2499.7|217
1637176500000|2021-11-17 19:15:00|2502.8|2499.8|2501.3|2499.3|2503.9|2501.3|2501.1|2498.6|279
1637176800000|2021-11-17 19:20:00|2501.2|2499.2|2501.4|2499.4|2502.1|2499.5|2500.7|2498.6|203
1637177100000|2021-11-17 19:25:00|2501.3|2499.3|2502.2|2500.2|2502.9|2500.5|2500.4|2498.4|171
1637177400000|2021-11-17 19:30:00|2502.8|2499.8|2503.5|2501.5|2504.3|2501.9|2501.7|2499.1|157
1637177700000|2021-11-17 19:35:00|2503.6|2501.6|2502.7|2499.7|2504.2|2501.6|2502|2499.6|139
1637178000000|2021-11-17 19:40:00|2502.8|2499.8|2501.2|2499.2|2503.1|2500.6|2501|2498.8|170
1637178300000|2021-11-17 19:45:00|2501.1|2499.1|2499.2|2497.2|2501.4|2499.2|2496.7|2494.3|331
1637178600000|2021-11-17 19:50:00|2499.1|2497.1|2498.2|2495.2|2499.2|2497.2|2496.9|2494.3|248
1637178900000|2021-11-17 19:55:00|2498.1|2495.1|2498.8|2496.8|2499.6|2497.2|2497.5|2495.1|232
1637179200000|2021-11-17 20:00:00|2499.4|2496.4|2497.7|2495.7|2499.4|2497|2497.1|2494.6|228
1637179500000|2021-11-17 20:05:00|2497.6|2495.6|2498.1|2496.1|2499|2496.7|2497.5|2495|184
1637179800000|2021-11-17 20:10:00|2498.2|2496.2|2498.9|2496.9|2499.1|2497.1|2497.9|2495.5|120
1637180100000|2021-11-17 20:15:00|2499.4|2496.4|2501.4|2499.4|2501.4|2499.4|2498.7|2496.2|167
1637180400000|2021-11-17 20:20:00|2501.3|2499.3|2502.5|2500.5|2503|2500.6|2501.2|2498.9|152
1637180700000|2021-11-17 20:25:00|2502.4|2500.4|2503.6|2500.6|2503.9|2501.5|2502.3|2500|128
1637181000000|2021-11-17 20:30:00|2503.7|2500.7|2504.9|2501.9|2505|2502.5|2503.3|2500.7|146
1637181300000|2021-11-17 20:35:00|2504.8|2501.8|2504.2|2502.2|2505.3|2503.3|2504.1|2501.6|95
1637181600000|2021-11-17 20:40:00|2504.1|2502.1|2504.3|2502.3|2505.1|2502.9|2503.6|2501.3|192
1637181900000|2021-11-17 20:45:00|2505.1|2502.1|2506.2|2504.2|2507.5|2504.9|2504.4|2501.9|226
1637182200000|2021-11-17 20:50:00|2506.4|2504.4|2507.1|2504.1|2507.5|2505.3|2505.5|2503.2|233
1637182500000|2021-11-17 20:55:00|2507|2504|2506.9|2504.9|2507.9|2505.3|2506.3|2503.9|224
1637182800000|2021-11-17 21:00:00|2507.3|2504.3|2507.4|2504.4|2507.7|2505|2506.1|2503.7|104
1637183100000|2021-11-17 21:05:00|2507.5|2504.5|2507.4|2504.4|2507.7|2505|2506.6|2504.2|83
1637183400000|2021-11-17 21:10:00|2507.6|2504.6|2507.6|2504.6|2508.2|2505.3|2506.6|2504.1|77
1637183700000|2021-11-17 21:15:00|2507.5|2504.5|2507.7|2504.7|2507.9|2505.4|2506.6|2504.2|69
1637184000000|2021-11-17 21:20:00|2507.8|2504.8|2508|2505|2508.2|2505.3|2507.1|2504.7|78
1637184300000|2021-11-17 21:25:00|2508.1|2505.1|2507.3|2504.3|2508.1|2505.4|2507.1|2504.3|78
1637184600000|2021-11-17 21:30:00|2507.4|2504.4|2507.8|2504.8|2508.2|2505.6|2507.2|2504.2|95
1637184900000|2021-11-17 21:35:00|2508|2505|2508.2|2505.2|2508.4|2505.7|2507.5|2504.8|77
1637185200000|2021-11-17 21:40:00|2508|2505|2508.1|2505.1|2508.4|2505.4|2508|2505|63
1637185500000|2021-11-17 21:45:00|2508.2|2505.2|2508.7|2505.7|2509.1|2506.1|2508.2|2505.2|101
1637185800000|2021-11-17 21:50:00|2508.6|2505.6|2508.5|2505.5|2509|2506|2508.3|2505.3|113
1637186100000|2021-11-17 21:55:00|2508.6|2505.6|2510.3|2507.3|2510.7|2507.7|2508|2505|139
1637190000000|2021-11-17 23:00:00|2509.6|2506.6|2508|2505|2511.7|2506.8|2507.8|2504.7|163
1637190300000|2021-11-17 23:05:00|2507.8|2504.8|2508.1|2505.1|2508.6|2505.6|2507.5|2504.5|171
1637190600000|2021-11-17 23:10:00|2508.2|2505.2|2508.4|2505.4|2509.1|2506.1|2507.6|2504.6|118
1637190900000|2021-11-17 23:15:00|2508.1|2505.1|2509.4|2506.4|2509.7|2506.7|2508.1|2505.1|166
1637191200000|2021-11-17 23:20:00|2509.3|2506.3|2509.8|2506.8|2510|2507|2509.3|2506.3|92
1637191500000|2021-11-17 23:25:00|2509.7|2506.7|2510.3|2507.3|2510.4|2507.4|2509.6|2506.6|89
1637191800000|2021-11-17 23:30:00|2510.2|2507.2|2509|2506|2510.5|2507.5|2508.7|2505.7|75
1637192100000|2021-11-17 23:35:00|2508.9|2505.9|2508.4|2505.4|2508.9|2505.9|2508.3|2505.3|54
1637192400000|2021-11-17 23:40:00|2508.3|2505.3|2507.9|2504.9|2508.5|2505.5|2507.8|2504.8|44
1637192700000|2021-11-17 23:45:00|2507.8|2504.8|2507.1|2504.1|2508|2505|2506.9|2503.9|84
1637193000000|2021-11-17 23:50:00|2507.2|2504.2|2507.8|2504.8|2507.9|2504.9|2506.7|2503.7|102
1637193300000|2021-11-17 23:55:00|2507.7|2504.7|2507.7|2504.7|2507.9|2504.9|2507.3|2504.3|85
1637193600000|2021-11-18 00:00:00|2507.8|2504.8|2509|2506|2509.1|2506.1|2506.8|2504.3|119
1637193900000|2021-11-18 00:05:00|2509.1|2506.1|2510.7|2507.7|2510.7|2508.2|2509|2506|165
1637194200000|2021-11-18 00:10:00|2510.6|2507.6|2510.7|2507.7|2511.3|2508.7|2509.7|2506.7|171
1637194500000|2021-11-18 00:15:00|2510.6|2507.6|2510.7|2507.7|2511|2508|2509.9|2507.2|84
1637194800000|2021-11-18 00:20:00|2510.6|2507.6|2513.2|2510.2|2513.8|2510.8|2510.6|2507.6|161
1637195100000|2021-11-18 00:25:00|2513.3|2510.3|2514.3|2511.3|2514.5|2511.7|2512.8|2509.8|165
1637195400000|2021-11-18 00:30:00|2514.6|2511.6|2512.9|2509.9|2514.8|2511.8|2512.1|2509.2|198
1637195700000|2021-11-18 00:35:00|2513|2510|2513.8|2510.8|2514.1|2511.3|2512.8|2509.8|144
1637196000000|2021-11-18 00:40:00|2513.7|2510.7|2514.3|2511.3|2514.4|2511.4|2513.7|2510.7|164
1637196300000|2021-11-18 00:45:00|2514.2|2511.2|2515.3|2512.3|2515.3|2512.9|2513.7|2510.7|127
1637196600000|2021-11-18 00:50:00|2515.4|2512.4|2515.7|2512.7|2516.4|2513.7|2514.6|2511.8|215
1637196900000|2021-11-18 00:55:00|2515.8|2512.8|2514.9|2511.9|2516.4|2513.7|2514.9|2511.9|222
1637197200000|2021-11-18 01:00:00|2515|2512|2515.7|2512.7|2517.3|2514.3|2512.7|2509.7|729
1637197500000|2021-11-18 01:05:00|2516|2513|2512.1|2510.1|2516.7|2513.7|2510.5|2507.5|489
1637197800000|2021-11-18 01:10:00|2512.5|2509.5|2510.9|2507.9|2512.6|2509.6|2510.6|2507.7|366
1637198100000|2021-11-18 01:15:00|2510.8|2507.8|2512.3|2509.3|2512.5|2509.6|2509|2506|430
1637198400000|2021-11-18 01:20:00|2512.4|2509.4|2513|2510|2514|2511.3|2511.8|2508.8|414
1637198700000|2021-11-18 01:25:00|2513.1|2510.1|2512|2509|2513.9|2511|2511.8|2508.8|311
1637199000000|2021-11-18 01:30:00|2512.2|2509.2|2511.3|2508.3|2512.3|2509.5|2510.6|2507.6|252
1637199300000|2021-11-18 01:35:00|2511.1|2508.1|2509.3|2506.3|2511.4|2508.4|2508.9|2505.9|307
1637199600000|2021-11-18 01:40:00|2509.4|2506.4|2508.3|2505.3|2509.9|2506.9|2508.1|2505.1|281
1637199900000|2021-11-18 01:45:00|2508.2|2505.2|2509|2506|2509.5|2506.8|2507.9|2504.9|225
1637200200000|2021-11-18 01:50:00|2508.9|2505.9|2507.6|2504.6|2509.4|2506.5|2506.9|2503.9|301
1637200500000|2021-11-18 01:55:00|2507.7|2504.7|2507.9|2504.9|2508.3|2505.4|2506.9|2503.9|265
1637200800000|2021-11-18 02:00:00|2508.3|2505.3|2511.3|2508.3|2511.6|2509.4|2508|2505|304
1637201100000|2021-11-18 02:05:00|2511.4|2508.4|2511.2|2508.2|2511.8|2509.5|2509.9|2507.3|346
1637201400000|2021-11-18 02:10:00|2511.4|2508.4|2511.9|2508.9|2512.2|2509.5|2510.8|2507.8|359
1637201700000|2021-11-18 02:15:00|2511.8|2508.8|2513.9|2510.9|2514|2511.3|2511.8|2508.8|273
1637202000000|2021-11-18 02:20:00|2514|2511|2513.7|2510.7|2514.4|2511.4|2513.3|2510.3|207
1637202300000|2021-11-18 02:25:00|2513.6|2510.6|2513.8|2510.8|2513.9|2510.9|2513.2|2510.2|225
1637202600000|2021-11-18 02:30:00|2513.9|2510.9|2511.3|2508.3|2513.9|2510.9|2511.1|2508.1|279
1637202900000|2021-11-18 02:35:00|2511.2|2508.2|2512.4|2509.4|2513|2510|2510.3|2507.3|333
1637203200000|2021-11-18 02:40:00|2512.3|2509.3|2511.4|2508.4|2512.3|2509.3|2510.6|2507.8|291
1637203500000|2021-11-18 02:45:00|2511.3|2508.3|2494.4|2491.4|2511.4|2508.4|2493.9|2490.9|835
1637203800000|2021-11-18 02:50:00|2494.3|2491.3|2496.6|2493.6|2499|2496|2492.5|2489.5|680
1637204100000|2021-11-18 02:55:00|2496.5|2493.5|2499.5|2496.5|2499.5|2496.5|2496|2493|466
1637204400000|2021-11-18 03:00:00|2499.4|2496.4|2496.1|2493.1|2500.3|2497.5|2495.5|2492.5|388
1637204700000|2021-11-18 03:05:00|2495.8|2492.8|2496.6|2493.6|2497.2|2494.4|2493.4|2490.7|370
1637205000000|2021-11-18 03:10:00|2496.2|2494.2|2497.3|2494.3|2497.6|2495.1|2495.5|2492.6|347
1637205300000|2021-11-18 03:15:00|2497.2|2494.2|2499.4|2496.4|2499.9|2497.1|2496.1|2493.5|419
1637205600000|2021-11-18 03:20:00|2499.5|2496.5|2501.6|2498.6|2503.2|2500.5|2499|2496.5|373
1637205900000|2021-11-18 03:25:00|2501.5|2498.5|2503.1|2500.1|2503.7|2501.1|2501.2|2498.5|285
1637206200000|2021-11-18 03:30:00|2503|2500|2502|2499|2503.3|2500.8|2501.3|2498.8|178
1637206500000|2021-11-18 03:35:00|2501.9|2498.9|2501.1|2498.1|2502.3|2499.7|2500.5|2497.9|140
1637206800000|2021-11-18 03:40:00|2501|2498|2502.1|2499.1|2502.7|2499.7|2500.4|2497.9|148
1637207100000|2021-11-18 03:45:00|2502.2|2499.2|2502.5|2499.5|2502.8|2499.8|2501.6|2498.6|124
1637207400000|2021-11-18 03:50:00|2502.4|2499.4|2501.8|2498.8|2502.9|2500.3|2501|2498.4|160
1637207700000|2021-11-18 03:55:00|2501.4|2499.4|2501.4|2498.4|2503.1|2500.4|2500.5|2497.8|202
1637208000000|2021-11-18 04:00:00|2501.3|2498.3|2502.8|2499.8|2503|2500.2|2500.8|2498.2|231
1637208300000|2021-11-18 04:05:00|2502.7|2499.7|2503.1|2500.1|2503.4|2500.9|2502.4|2499.6|150
1637208600000|2021-11-18 04:10:00|2503.7|2500.7|2504|2501|2504.3|2501.8|2503.1|2500.2|136
1637208900000|2021-11-18 04:15:00|2504.1|2501.1|2504.8|2501.8|2505|2502.2|2503.7|2501|183
1637209200000|2021-11-18 04:20:00|2505|2502|2505.9|2502.9|2506.2|2503.5|2504.3|2502|174
1637209500000|2021-11-18 04:25:00|2505.8|2502.8|2506.2|2503.2|2506.3|2503.7|2505.7|2502.7|102
1637209800000|2021-11-18 04:30:00|2506.3|2503.3|2505.4|2502.4|2506.3|2503.6|2504.8|2502.2|103
1637210100000|2021-11-18 04:35:00|2505.3|2502.3|2505.3|2502.3|2506|2503.1|2504.7|2502.2|96
1637210400000|2021-11-18 04:40:00|2505.4|2502.4|2504.8|2501.8|2505.9|2503.4|2504.3|2501.7|162
1637210700000|2021-11-18 04:45:00|2504.7|2501.7|2504.7|2501.7|2505.4|2502.7|2504.2|2501.5|160
1637211000000|2021-11-18 04:50:00|2504.6|2501.6|2503.2|2500.2|2504.9|2502.1|2502.7|2500.1|117
1637211300000|2021-11-18 04:55:00|2503.3|2500.3|2502.3|2500.3|2503.3|2500.4|2501.7|2499.1|130
1637211600000|2021-11-18 05:00:00|2502.6|2499.6|2501.7|2498.7|2503.1|2500.7|2501.6|2498.7|129
1637211900000|2021-11-18 05:05:00|2501.6|2498.6|2502.2|2499.2|2502.4|2499.9|2500.4|2497.9|343
1637212200000|2021-11-18 05:10:00|2502.3|2499.3|2502|2499|2503.8|2500.9|2501.3|2498.7|260
1637212500000|2021-11-18 05:15:00|2502.3|2499.3|2503.2|2500.2|2503.5|2500.8|2501.9|2499.2|164
1637212800000|2021-11-18 05:20:00|2503.3|2500.3|2501.3|2499.3|2503.4|2500.8|2501.2|2498.6|179
1637213100000|2021-11-18 05:25:00|2501.8|2498.8|2500.9|2498.9|2502.3|2499.6|2500.8|2498.3|178
1637213400000|2021-11-18 05:30:00|2501.5|2498.5|2502.7|2500.7|2504.1|2501.4|2500.9|2498.1|381
1637213700000|2021-11-18 05:35:00|2502.8|2500.8|2504.5|2501.5|2506.2|2503.4|2502.7|2500.7|323
1637214000000|2021-11-18 05:40:00|2504.6|2501.6|2501.9|2499.9|2505.1|2502.3|2501.9|2499.6|264
1637214300000|2021-11-18 05:45:00|2501.8|2499.8|2503.4|2500.4|2503.6|2501|2501.6|2499|232
1637214600000|2021-11-18 05:50:00|2503.5|2500.5|2503.2|2500.2|2504.5|2501.9|2501.9|2499.4|186
1637214900000|2021-11-18 05:55:00|2503.4|2500.4|2505.1|2502.1|2505.1|2502.5|2503.2|2500.2|195
1637215200000|2021-11-18 06:00:00|2505.2|2502.2|2505.9|2503.9|2507.3|2504.6|2503.9|2501.4|243
1637215500000|2021-11-18 06:05:00|2506|2504|2504.3|2502.3|2506.4|2504|2504.3|2501.9|266
1637215800000|2021-11-18 06:10:00|2504.7|2501.7|2503.4|2500.4|2505.5|2503|2502.6|2499.7|248
1637216100000|2021-11-18 06:15:00|2503.2|2500.2|2502.8|2499.8|2503.9|2500.9|2501.3|2498.3|351
1637216400000|2021-11-18 06:20:00|2502.7|2499.7|2502|2499|2503.6|2500.9|2501.9|2499|360
1637216700000|2021-11-18 06:25:00|2501.9|2498.9|2500.9|2497.9|2502.9|2499.9|2499.8|2496.8|405
1637217000000|2021-11-18 06:30:00|2500.8|2497.8|2500.5|2497.5|2501.6|2499.1|2499.9|2497|437
1637217300000|2021-11-18 06:35:00|2500.6|2497.6|2500.9|2497.9|2501.5|2498.8|2500.1|2497.1|250
1637217600000|2021-11-18 06:40:00|2500.7|2497.7|2499|2496|2501|2498.6|2498.5|2495.9|310
1637217900000|2021-11-18 06:45:00|2498.5|2495.5|2500.2|2498.2|2500.9|2498.2|2497.4|2494.7|370
1637218200000|2021-11-18 06:50:00|2500.6|2497.6|2499|2496|2501|2498.1|2498.7|2495.7|344
1637218500000|2021-11-18 06:55:00|2499.3|2496.3|2500.1|2497.1|2500.2|2497.2|2498.3|2495.5|323
1637218800000|2021-11-18 07:00:00|2499.8|2496.8|2498.9|2496.9|2500.7|2498.1|2497.6|2495.3|354
1637219100000|2021-11-18 07:05:00|2499|2497|2500.8|2498.8|2501.2|2498.8|2498.7|2496.5|259
1637219400000|2021-11-18 07:10:00|2500.9|2498.9|2504.1|2501.1|2504.4|2501.8|2500.2|2498|276
1637219700000|2021-11-18 07:15:00|2504|2501|2505.6|2503.6|2506.3|2504.1|2503|2500.7|288
1637220000000|2021-11-18 07:20:00|2505.5|2503.5|2503.9|2500.9|2506.1|2504.1|2503.1|2500.1|241
1637220300000|2021-11-18 07:25:00|2503.8|2500.8|2506.3|2503.3|2506.3|2503.8|2503.1|2500.6|309
1637220600000|2021-11-18 07:30:00|2506.2|2503.2|2505.9|2502.9|2507.1|2504.4|2504.1|2501.5|330
1637220900000|2021-11-18 07:35:00|2505.7|2502.7|2508.1|2505.1|2508.3|2505.8|2505.5|2502.7|240
1637221200000|2021-11-18 07:40:00|2508|2505|2512.1|2509.1|2512.4|2509.4|2507.4|2504.7|283
1637221500000|2021-11-18 07:45:00|2512.2|2509.2|2512.1|2509.1|2512.7|2509.8|2510.1|2507.2|265
1637221800000|2021-11-18 07:50:00|2512.2|2509.2|2516.3|2513.3|2516.5|2513.5|2512|2509|262
1637222100000|2021-11-18 07:55:00|2516.1|2513.1|2516.4|2513.4|2517.5|2514.9|2514.9|2512.5|360
1637222400000|2021-11-18 08:00:00|2516.6|2513.6|2512.9|2510.9|2516.6|2514.2|2512.4|2509.8|547
1637222700000|2021-11-18 08:05:00|2512.8|2510.8|2513.3|2511.3|2513.8|2511.3|2511.9|2509.4|320
1637223000000|2021-11-18 08:10:00|2513.2|2511.2|2511.8|2509.8|2514|2511.4|2511.4|2508.9|444
1637223300000|2021-11-18 08:15:00|2511.9|2509.9|2513.1|2510.1|2514|2511.3|2511.7|2509.1|414
1637223600000|2021-11-18 08:20:00|2513.2|2510.2|2513.4|2511.4|2513.8|2511.8|2511.8|2509.5|387
1637223900000|2021-11-18 08:25:00|2513.5|2511.5|2513.7|2510.7|2514.4|2511.9|2512.2|2509.8|474
1637224200000|2021-11-18 08:30:00|2513.8|2510.8|2510.2|2508.2|2514.3|2511.7|2509.2|2506.7|486
1637224500000|2021-11-18 08:35:00|2510.1|2508.1|2509.4|2506.4|2511.3|2508.4|2508.4|2505.6|348
1637224800000|2021-11-18 08:40:00|2509.3|2506.3|2507.4|2504.4|2509.5|2506.5|2505.2|2502.6|409
1637225100000|2021-11-18 08:45:00|2507.5|2504.5|2506.7|2503.7|2507.6|2504.7|2506.5|2503.5|242
1637225400000|2021-11-18 08:50:00|2506.6|2503.6|2506|2503|2507.7|2504.7|2505.6|2502.9|191
1637225700000|2021-11-18 08:55:00|2506.1|2503.1|2508.4|2505.4|2509.2|2506.4|2506|2503|329
1637226000000|2021-11-18 09:00:00|2508.5|2505.5|2510.3|2507.3|2510.6|2508|2507.6|2504.9|330
1637226300000|2021-11-18 09:05:00|2510.4|2507.4|2509.7|2507.7|2511.6|2509.2|2509.7|2507|203
1637226600000|2021-11-18 09:10:00|2509.8|2507.8|2511.4|2508.4|2511.6|2508.6|2509|2506.4|243
1637226900000|2021-11-18 09:15:00|2511.9|2508.9|2511.3|2509.3|2511.9|2509.9|2510.8|2508.1|196
1637227200000|2021-11-18 09:20:00|2511.1|2509.1|2512.6|2509.6|2512.9|2510.8|2510.5|2508.1|239
1637227500000|2021-11-18 09:25:00|2512.7|2509.7|2512.1|2510.1|2512.9|2510.4|2511|2508.6|334
1637227800000|2021-11-18 09:30:00|2512.2|2510.2|2511|2509|2512.7|2510.2|2509.5|2507.1|473
1637228100000|2021-11-18 09:35:00|2511.6|2508.6|2511.4|2508.4|2512.1|2509.6|2510.3|2507.8|265
1637228400000|2021-11-18 09:40:00|2511.1|2508.1|2511.6|2508.6|2513.2|2510.5|2510.4|2508|307
1637228700000|2021-11-18 09:45:00|2510.7|2508.7|2508.7|2506.7|2511.7|2508.9|2508.5|2506.1|267
1637229000000|2021-11-18 09:50:00|2508.6|2506.6|2506.8|2503.8|2509|2506.6|2505.2|2502.8|266
1637229300000|2021-11-18 09:55:00|2506.7|2503.7|2507.6|2504.6|2508.3|2505.5|2504.8|2502.3|263
1637229600000|2021-11-18 10:00:00|2506.8|2504.8|2506.4|2503.4|2507.7|2505|2505.8|2503.2|255
1637229900000|2021-11-18 10:05:00|2506.3|2503.3|2506.3|2503.3|2506.9|2504.1|2504.8|2502.8|187
1637230200000|2021-11-18 10:10:00|2506.4|2503.4|2505.9|2502.9|2507|2504|2505.2|2502.7|235
1637230500000|2021-11-18 10:15:00|2506|2503|2504.3|2501.3|2506|2503.4|2503.2|2500.7|287
1637230800000|2021-11-18 10:20:00|2504.2|2501.2|2502.9|2499.9|2504.8|2502.2|2501.7|2498.9|388
1637231100000|2021-11-18 10:25:00|2503.2|2500.2|2500.7|2497.7|2503.5|2500.5|2499.6|2496.6|451
1637231400000|2021-11-18 10:30:00|2500.9|2497.9|2500.3|2497.3|2501.9|2498.9|2499.4|2496.7|283
1637231700000|2021-11-18 10:35:00|2500.2|2497.2|2498.3|2495.3|2500.6|2497.6|2497.5|2495.1|357
1637232000000|2021-11-18 10:40:00|2498.2|2495.2|2499.3|2496.3|2500.4|2497.8|2497.3|2494.6|266
1637232300000|2021-11-18 10:45:00|2499.2|2496.2|2497.4|2495.4|2499.3|2496.9|2497.2|2494.7|223
1637232600000|2021-11-18 10:50:00|2497.9|2494.9|2496.7|2493.7|2498.3|2495.8|2495.1|2492.6|261
1637232900000|2021-11-18 10:55:00|2496.8|2493.8|2498.6|2495.6|2499.9|2497.1|2495.7|2493|295
1637233200000|2021-11-18 11:00:00|2498.4|2495.4|2500|2497|2500.5|2497.8|2497.9|2494.9|280
1637233500000|2021-11-18 11:05:00|2499.9|2496.9|2503.1|2500.1|2503.2|2500.5|2499|2496.1|404
1637233800000|2021-11-18 11:10:00|2503|2500|2503.3|2500.3|2503.3|2500.7|2500.2|2497.6|420
1637234100000|2021-11-18 11:15:00|2503.2|2500.2|2501.8|2498.8|2503.4|2500.5|2501|2498.4|266
1637234400000|2021-11-18 11:20:00|2501.9|2498.9|2501.8|2498.8|2503.1|2500.4|2501.6|2498.6|218
1637234700000|2021-11-18 11:25:00|2501.7|2498.7|2501.7|2498.7|2502.4|2499.6|2500.7|2497.7|307
1637235000000|2021-11-18 11:30:00|2501.8|2498.8|2501.7|2498.7|2501.8|2499.1|2499.8|2497.2|289
1637235300000|2021-11-18 11:35:00|2501.6|2498.6|2500.9|2497.9|2503.1|2500.1|2499.6|2497.1|504
1637235600000|2021-11-18 11:40:00|2500.8|2497.8|2499.4|2496.4|2501.9|2499.4|2498.8|2496.3|273
1637235900000|2021-11-18 11:45:00|2499.3|2496.3|2500.2|2497.2|2500.4|2497.8|2498.9|2496.3|214
1637236200000|2021-11-18 11:50:00|2500.3|2497.3|2499.4|2496.4|2500.6|2497.9|2498.5|2495.9|254
1637236500000|2021-11-18 11:55:00|2499.5|2496.5|2498|2495|2500.1|2497.9|2497.4|2494.9|231
1637236800000|2021-11-18 12:00:00|2497.9|2494.9|2502.2|2499.2|2502.4|2499.9|2497.6|2494.9|276
1637237100000|2021-11-18 12:05:00|2502.1|2499.1|2502.9|2499.9|2503.3|2500.3|2501|2498.3|244
1637237400000|2021-11-18 12:10:00|2503.1|2500.1|2502.3|2500.3|2503.3|2500.7|2501.5|2499.1|170
1637237700000|2021-11-18 12:15:00|2502.2|2500.2|2502.6|2499.6|2502.9|2500.3|2501.9|2499.4|173
1637238000000|2021-11-18 12:20:00|2502.5|2499.5|2502.2|2499.2|2502.5|2499.9|2501.3|2498.7|131
1637238300000|2021-11-18 12:25:00|2501.5|2499.5|2503.8|2500.8|2503.9|2501.3|2501.5|2499.1|201
1637238600000|2021-11-18 12:30:00|2503.9|2500.9|2502.9|2500.9|2504.9|2502.4|2502.4|2499.7|286
1637238900000|2021-11-18 12:35:00|2502.8|2500.8|2504.3|2501.3|2504.8|2502.3|2501.5|2499.1|281
1637239200000|2021-11-18 12:40:00|2504.2|2501.2|2504.4|2502.4|2506.5|2504.2|2503.4|2500.9|290
1637239500000|2021-11-18 12:45:00|2504.5|2502.5|2506.2|2503.2|2506.3|2503.9|2504.3|2501.8|209
1637239800000|2021-11-18 12:50:00|2506.1|2503.1|2507|2505|2507.8|2505|2504.7|2502.3|194
1637240100000|2021-11-18 12:55:00|2507.1|2505.1|2506.8|2503.8|2509.3|2506.7|2505.9|2503.4|301
1637240400000|2021-11-18 13:00:00|2506.9|2503.9|2498.5|2495.5|2506.9|2504.3|2498.4|2495.4|757
1637240700000|2021-11-18 13:05:00|2498.4|2495.4|2500.9|2498.9|2501.9|2499.3|2496.1|2493.5|632
1637241000000|2021-11-18 13:10:00|2500.8|2498.8|2498.6|2496.6|2502.3|2499.5|2498.6|2496|465
1637241300000|2021-11-18 13:15:00|2499.2|2496.2|2499.4|2496.4|2501.1|2498.9|2496|2493.5|555
1637241600000|2021-11-18 13:20:00|2499.6|2496.6|2488.6|2485.6|2500.4|2497.7|2486.1|2483.4|961
1637241900000|2021-11-18 13:25:00|2488.2|2485.2|2473.7|2470.7|2488.2|2485.2|2470.4|2467.6|1321
1637242200000|2021-11-18 13:30:00|2473.6|2470.6|2483.3|2481.3|2486.1|2483.1|2469.5|2466.5|1189
1637242500000|2021-11-18 13:35:00|2483.4|2481.4|2493.4|2491.4|2495.4|2492.4|2480.8|2478.5|1061
1637242800000|2021-11-18 13:40:00|2493.5|2491.5|2496.3|2494.3|2498.8|2496.8|2492.7|2490.7|1208
1637243100000|2021-11-18 13:45:00|2496.4|2494.4|2503.7|2500.7|2504.9|2502.4|2495.6|2493.6|1152
1637243400000|2021-11-18 13:50:00|2503.5|2500.5|2505.4|2502.4|2505.5|2502.9|2498.6|2496.2|1067
1637243700000|2021-11-18 13:55:00|2505.3|2502.3|2498.3|2495.3|2505.4|2503|2498.3|2495.3|911
1637244000000|2021-11-18 14:00:00|2498|2495|2492.3|2489.3|2500.5|2497.5|2489.3|2486.9|1045
1637244300000|2021-11-18 14:05:00|2492.4|2489.4|2490.1|2487.1|2494.4|2491.8|2488|2485.4|768
1637244600000|2021-11-18 14:10:00|2490|2487|2493.6|2490.6|2493.9|2490.9|2488|2485.9|629
1637244900000|2021-11-18 14:15:00|2493.7|2490.7|2494.2|2491.2|2496.8|2494.1|2492.6|2490.4|574
1637245200000|2021-11-18 14:20:00|2494|2491|2490.9|2487.9|2494.2|2491.2|2490.6|2487.8|436
1637245500000|2021-11-18 14:25:00|2490.8|2487.8|2488.3|2485.3|2493|2490|2486.4|2483.9|724
1637245800000|2021-11-18 14:30:00|2488.2|2485.2|2492.6|2489.6|2497.5|2494.5|2485.8|2483.4|1124
1637246100000|2021-11-18 14:35:00|2492.7|2489.7|2495.4|2493.4|2497.6|2495.3|2491.5|2489|922
1637246400000|2021-11-18 14:40:00|2495.8|2492.8|2497.8|2494.8|2498|2495.6|2493.7|2491.7|754
1637246700000|2021-11-18 14:45:00|2497.7|2494.7|2496.2|2493.2|2499.2|2496.2|2492.2|2490.2|697
1637247000000|2021-11-18 14:50:00|2496|2493|2491.3|2489.3|2496.3|2493.5|2489.9|2487.7|729
1637247300000|2021-11-18 14:55:00|2491.4|2489.4|2486.4|2483.4|2492.9|2490.9|2485.9|2483.4|569
1637247600000|2021-11-18 15:00:00|2486.5|2483.5|2486.4|2484.4|2489|2486.3|2480.8|2478.3|955
1637247900000|2021-11-18 15:05:00|2486.3|2484.3|2483.5|2480.5|2489|2486.5|2481.4|2478.4|752
1637248200000|2021-11-18 15:10:00|2483.7|2480.7|2484.6|2481.6|2485.7|2482.7|2481.9|2479.1|619
1637248500000|2021-11-18 15:15:00|2484.5|2481.5|2489.2|2486.2|2489.9|2486.9|2483.8|2480.8|580
1637248800000|2021-11-18 15:20:00|2489|2486|2484.5|2481.5|2489.7|2486.7|2483.8|2481.2|755
1637249100000|2021-11-18 15:25:00|2484.3|2481.3|2481.3|2478.3|2487.6|2485|2480.9|2478.3|733
1637249400000|2021-11-18 15:30:00|2481.2|2478.2|2483.1|2480.1|2484.3|2481.8|2480.5|2477.6|626
1637249700000|2021-11-18 15:35:00|2483.2|2480.2|2481.6|2478.6|2484.4|2481.4|2481.6|2478.6|458
1637250000000|2021-11-18 15:40:00|2481.5|2478.5|2479.9|2476.9|2482.1|2479.3|2478.4|2475.4|598
1637250300000|2021-11-18 15:45:00|2479.8|2476.8|2485|2483|2486|2483.4|2479.8|2476.8|553
1637250600000|2021-11-18 15:50:00|2484.9|2482.9|2483.9|2481.9|2485.8|2483.1|2481.8|2479.7|510
1637250900000|2021-11-18 15:55:00|2483.8|2481.8|2486.3|2483.3|2487.1|2484.5|2483.3|2480.9|512
1637251200000|2021-11-18 16:00:00|2486.2|2483.2|2484.4|2482.4|2486.3|2483.3|2482.7|2480.5|492
1637251500000|2021-11-18 16:05:00|2484.2|2482.2|2485.7|2483.7|2487.8|2485.4|2483.7|2481.3|482
1637251800000|2021-11-18 16:10:00|2485.8|2483.8|2488.6|2485.6|2489.2|2486.7|2485.7|2483.4|490
1637252100000|2021-11-18 16:15:00|2488.5|2485.5|2488.7|2485.7|2488.9|2486.1|2486.5|2484|410
1637252400000|2021-11-18 16:20:00|2488.1|2486.1|2487|2484|2488.8|2486.1|2486|2483.3|397
1637252700000|2021-11-18 16:25:00|2487.1|2484.1|2490.6|2487.6|2490.8|2488.2|2486.7|2484|375
1637253000000|2021-11-18 16:30:00|2490.5|2487.5|2489.5|2486.5|2492.2|2489.4|2489.4|2486.5|409
1637253300000|2021-11-18 16:35:00|2489.6|2486.6|2492|2489|2493.6|2491.1|2489.3|2486.5|469
1637253600000|2021-11-18 16:40:00|2492.1|2489.1|2492.1|2490.1|2493.7|2491.2|2491.2|2488.7|348
1637253900000|2021-11-18 16:45:00|2492|2490|2492.6|2489.6|2492.8|2490.3|2490.6|2488|316
1637254200000|2021-11-18 16:50:00|2492.7|2489.7|2491.7|2488.7|2494.1|2491.4|2490.5|2488.1|342
1637254500000|2021-11-18 16:55:00|2491.9|2488.9|2492.8|2489.8|2493.3|2490.8|2490.8|2488.3|311
1637254800000|2021-11-18 17:00:00|2492.7|2489.7|2497.4|2495.4|2497.8|2495.4|2492.2|2489.5|346
1637255100000|2021-11-18 17:05:00|2497.3|2495.3|2495|2493|2498.4|2495.9|2494.3|2491.9|307
1637255400000|2021-11-18 17:10:00|2494.9|2492.9|2495.9|2492.9|2496.7|2493.9|2494.8|2491.8|290
1637255700000|2021-11-18 17:15:00|2496|2493|2494.8|2491.8|2497.6|2494.8|2494.7|2491.7|297
1637256000000|2021-11-18 17:20:00|2494.9|2491.9|2495.1|2492.1|2496|2493|2494.6|2491.6|245
1637256300000|2021-11-18 17:25:00|2495|2492|2496|2493|2496.1|2493.1|2493.8|2491.1|179
1637256600000|2021-11-18 17:30:00|2495.9|2492.9|2495.4|2492.4|2496.2|2493.3|2494.6|2491.7|195
1637256900000|2021-11-18 17:35:00|2495.8|2492.8|2494.3|2491.3|2495.8|2492.9|2493.3|2490.8|163
1637257200000|2021-11-18 17:40:00|2494.4|2491.4|2492.9|2489.9|2494.4|2491.4|2492.5|2489.8|133
1637257500000|2021-11-18 17:45:00|2493|2490|2492.9|2489.9|2493.2|2490.6|2490.8|2488.2|218
1637257800000|2021-11-18 17:50:00|2492.3|2490.3|2493.3|2490.3|2493.3|2490.5|2491.3|2488.8|264
1637258100000|2021-11-18 17:55:00|2493.4|2490.4|2490.8|2487.8|2493.4|2490.4|2490.3|2487.4|337
1637258400000|2021-11-18 18:00:00|2490.4|2487.4|2489.2|2486.2|2490.8|2487.9|2488.8|2486.2|245
1637258700000|2021-11-18 18:05:00|2489.3|2486.3|2490.9|2487.9|2492.4|2489.5|2489.2|2486.2|258
1637259000000|2021-11-18 18:10:00|2490.3|2488.3|2491.4|2488.4|2491.5|2488.5|2489.6|2486.6|206
1637259300000|2021-11-18 18:15:00|2490.9|2487.9|2488.9|2485.9|2491.5|2488.8|2488.9|2485.9|206
1637259600000|2021-11-18 18:20:00|2488.8|2485.8|2486.8|2483.8|2489.4|2486.8|2485.8|2483|405
1637259900000|2021-11-18 18:25:00|2486.4|2484.4|2485.9|2482.9|2487.9|2485.4|2485.2|2482.2|337
1637260200000|2021-11-18 18:30:00|2485.8|2482.8|2484.9|2482.9|2486.1|2483.7|2484.8|2482.3|257
1637260500000|2021-11-18 18:35:00|2485.3|2482.3|2485.5|2482.5|2485.8|2483.1|2484.5|2481.9|179
1637260800000|2021-11-18 18:40:00|2485.7|2482.7|2484.4|2481.4|2485.8|2482.9|2483.8|2480.9|282
1637261100000|2021-11-18 18:45:00|2484.7|2481.7|2485.8|2482.8|2486|2483.2|2484.4|2481.4|175
1637261400000|2021-11-18 18:50:00|2485.7|2482.7|2485.9|2482.9|2486.1|2483.1|2484.3|2481.9|111
1637261700000|2021-11-18 18:55:00|2486|2483|2487.3|2484.3|2487.5|2485|2485.9|2482.9|204
1637262000000|2021-11-18 19:00:00|2487.4|2484.4|2487.5|2484.5|2487.9|2485.4|2485.8|2483.2|191
1637262300000|2021-11-18 19:05:00|2487.4|2484.4|2487.5|2484.5|2488.1|2485.4|2486.3|2483.9|210
1637262600000|2021-11-18 19:10:00|2487.4|2484.4|2486.8|2483.8|2487.5|2484.9|2485.7|2483.2|192
1637262900000|2021-11-18 19:15:00|2486.9|2483.9|2485.9|2482.9|2486.9|2484.3|2485.8|2482.8|141
1637263200000|2021-11-18 19:20:00|2485.8|2482.8|2485.4|2482.4|2486.6|2483.6|2485|2482.3|162
1637263500000|2021-11-18 19:25:00|2485.5|2482.5|2486|2483|2486|2483|2485.2|2482.2|112
1637263800000|2021-11-18 19:30:00|2485.9|2482.9|2485.3|2482.3|2486.4|2483.9|2484.8|2482.2|130
1637264100000|2021-11-18 19:35:00|2485.2|2482.2|2484.4|2481.4|2485.6|2483.1|2483.8|2481.2|162
1637264400000|2021-11-18 19:40:00|2484.3|2481.3|2484.9|2481.9|2485.2|2482.5|2483.8|2481.3|141
1637264700000|2021-11-18 19:45:00|2484.8|2481.8|2484.8|2481.8|2485.2|2482.5|2483.8|2481.3|135
1637265000000|2021-11-18 19:50:00|2484.7|2481.7|2485.3|2482.3|2485.8|2483.1|2484.3|2481.6|159
1637265300000|2021-11-18 19:55:00|2485.4|2482.4|2484.9|2481.9|2485.4|2482.5|2484.3|2481.8|158
1637265600000|2021-11-18 20:00:00|2484.7|2481.7|2482.7|2479.7|2485|2482.3|2482.3|2479.3|246
1637265900000|2021-11-18 20:05:00|2482.6|2479.6|2482.7|2480.7|2483.3|2480.8|2481.8|2478.8|205
1637266200000|2021-11-18 20:10:00|2482.9|2479.9|2483.4|2481.4|2484.6|2481.6|2482.7|2479.9|197
1637266500000|2021-11-18 20:15:00|2484|2481|2484|2481|2484.6|2482|2483.2|2480.6|181
1637266800000|2021-11-18 20:20:00|2484.3|2481.3|2484.3|2481.3|2484.6|2482|2483.3|2480.7|222
1637267100000|2021-11-18 20:25:00|2484.4|2481.4|2483.7|2480.7|2484.6|2482.1|2483.1|2480.4|194
1637267400000|2021-11-18 20:30:00|2483.6|2480.6|2482.9|2479.9|2483.6|2480.7|2481.7|2479|260
1637267700000|2021-11-18 20:35:00|2482.8|2479.8|2482.2|2479.2|2483.3|2480.9|2481.4|2478.9|200
1637268000000|2021-11-18 20:40:00|2482.4|2479.4|2482.1|2480.1|2483.2|2480.8|2481.6|2479.2|208
1637268300000|2021-11-18 20:45:00|2482.2|2480.2|2483.2|2480.2|2484.1|2481.7|2482|2479.8|227
1637268600000|2021-11-18 20:50:00|2483.1|2480.1|2482.2|2480.2|2483.9|2481.5|2481.9|2479.7|208
1637268900000|2021-11-18 20:55:00|2482.4|2480.4|2482.8|2480.8|2483.6|2480.9|2482|2479.6|280
1637269200000|2021-11-18 21:00:00|2483.2|2480.2|2483.1|2480.1|2483.5|2481.1|2482.4|2479.8|145
1637269500000|2021-11-18 21:05:00|2483.2|2480.2|2482.8|2480.8|2483.5|2481.1|2482.5|2480|118
1637269800000|2021-11-18 21:10:00|2483.2|2480.2|2482.6|2480.6|2483.8|2481.2|2482.6|2480|97
1637270100000|2021-11-18 21:15:00|2482.5|2480.5|2483.1|2481.1|2483.8|2481.2|2482.5|2480.2|56
1637270400000|2021-11-18 21:20:00|2483.2|2481.2|2482.6|2480.6|2483.5|2481.2|2482.5|2479.8|71
1637270700000|2021-11-18 21:25:00|2482.5|2480.5|2482.1|2480.1|2483.2|2480.7|2482|2479.5|56
1637271000000|2021-11-18 21:30:00|2482|2480|2481.7|2479.7|2482.5|2480.1|2481.5|2479|62
1637271300000|2021-11-18 21:35:00|2481.6|2479.6|2482.1|2479.1|2482.6|2479.9|2481.5|2479|77
1637271600000|2021-11-18 21:40:00|2482.2|2479.2|2482.5|2479.5|2482.5|2479.8|2481.6|2478.8|75
1637271900000|2021-11-18 21:45:00|2482.2|2479.2|2480.8|2477.8|2483|2479.5|2480.4|2476.7|133
1637272200000|2021-11-18 21:50:00|2480.9|2477.9|2481.7|2478.7|2481.9|2478.9|2480.5|2477.5|94
1637272500000|2021-11-18 21:55:00|2481.3|2478.3|2481.2|2478.2|2484.5|2479.3|2480.9|2476.4|187
1637276400000|2021-11-18 23:00:00|2482.3|2479.3|2482.5|2479.5|2484.6|2480|2481.8|2476.6|133
1637276700000|2021-11-18 23:05:00|2482.4|2479.4|2481.6|2478.6|2482.9|2479.9|2481.4|2478.4|95
1637277000000|2021-11-18 23:10:00|2481.8|2478.8|2481.6|2478.6|2481.9|2478.9|2481.2|2478.2|102
1637277300000|2021-11-18 23:15:00|2481.7|2478.7|2481.7|2478.7|2481.8|2478.8|2480.4|2477.4|123
1637277600000|2021-11-18 23:20:00|2481.6|2478.6|2480.7|2477.7|2481.9|2479.1|2480.3|2477.4|115
1637277900000|2021-11-18 23:25:00|2480.6|2477.6|2480.6|2477.6|2481.5|2478.7|2479.6|2476.6|153
1637278200000|2021-11-18 23:30:00|2480.5|2477.5|2480.9|2477.9|2481.8|2479.2|2480.5|2477.5|112
1637278500000|2021-11-18 23:35:00|2480.7|2477.7|2480.8|2477.8|2481|2478.4|2480.4|2477.7|62
1637278800000|2021-11-18 23:40:00|2480.9|2477.9|2481.1|2478.1|2481.2|2478.6|2479.3|2476.7|126
1637279100000|2021-11-18 23:45:00|2481.2|2478.2|2482.8|2479.8|2483.1|2480.5|2480.8|2478.1|122
1637279400000|2021-11-18 23:50:00|2483.4|2480.4|2483.4|2480.4|2483.9|2481.2|2482.9|2480.3|113
1637279700000|2021-11-18 23:55:00|2483.8|2480.8|2484.2|2481.2|2484.4|2481.8|2482.9|2480.3|153
1637280000000|2021-11-19 00:00:00|2484.1|2481.1|2484.4|2481.4|2485.2|2482.8|2483.1|2480.3|206
1637280300000|2021-11-19 00:05:00|2484.5|2481.5|2483.4|2480.4|2484.7|2482|2482.9|2480.4|154
1637280600000|2021-11-19 00:10:00|2483.5|2480.5|2483.4|2480.4|2484|2481|2481.7|2478.9|205
1637280900000|2021-11-19 00:15:00|2483.6|2480.6|2485|2482|2485.4|2482.4|2483.3|2480.3|185
1637281200000|2021-11-19 00:20:00|2485.1|2482.1|2484.9|2481.9|2485.8|2482.8|2483.7|2480.7|210
1637281500000|2021-11-19 00:25:00|2484.6|2481.6|2485.4|2482.4|2485.8|2482.8|2484.2|2481.2|148
1637281800000|2021-11-19 00:30:00|2485.5|2482.5|2484.7|2481.7|2485.7|2482.7|2484|2481.4|107
1637282100000|2021-11-19 00:35:00|2484.8|2481.8|2484.4|2481.4|2485.4|2482.6|2483.3|2480.9|182
1637282400000|2021-11-19 00:40:00|2484.3|2481.3|2484.4|2481.4|2484.8|2482.2|2484.1|2481.1|102
1637282700000|2021-11-19 00:45:00|2484.6|2481.6|2485.1|2482.1|2485.3|2482.3|2484.1|2481.3|146
1637283000000|2021-11-19 00:50:00|2485|2482|2484.8|2481.8|2485.2|2482.2|2484|2481|137
1637283300000|2021-11-19 00:55:00|2484.9|2481.9|2483.4|2480.4|2484.9|2482.3|2483.3|2480.3|154
1637283600000|2021-11-19 01:00:00|2483.7|2480.7|2485.8|2482.8|2488.4|2485.4|2483.2|2480.2|714
1637283900000|2021-11-19 01:05:00|2486|2483|2481.4|2479.4|2488|2485|2481.3|2478.3|582
1637284200000|2021-11-19 01:10:00|2481.3|2479.3|2479.3|2477.3|2485|2482|2479.2|2476.9|757
1637284500000|2021-11-19 01:15:00|2479|2477|2482.8|2479.8|2482.9|2479.9|2478.1|2475.6|735
1637284800000|2021-11-19 01:20:00|2483.1|2480.1|2484.6|2481.6|2486.2|2483.2|2482.9|2479.9|390
1637285100000|2021-11-19 01:25:00|2484.7|2481.7|2484.1|2481.1|2485.6|2482.7|2482.1|2479.5|334
1637285400000|2021-11-19 01:30:00|2484|2481|2484.1|2481.1|2484.2|2481.6|2480.6|2477.6|325
1637285700000|2021-11-19 01:35:00|2484|2481|2486.1|2483.1|2486.6|2483.7|2484|2481|335
1637286000000|2021-11-19 01:40:00|2486.2|2483.2|2488.1|2485.1|2488.5|2485.6|2486|2483|418
1637286300000|2021-11-19 01:45:00|2488|2485|2489.8|2486.8|2490.6|2487.6|2488|2485|452
1637286600000|2021-11-19 01:50:00|2489.6|2486.6|2489.1|2486.1|2490.8|2487.8|2488.1|2485.1|281
1637286900000|2021-11-19 01:55:00|2489.2|2486.2|2487.1|2484.1|2489.7|2486.7|2486.9|2483.9|298
1637287200000|2021-11-19 02:00:00|2487.2|2484.2|2489.2|2486.2|2489.7|2486.8|2487.1|2484.1|292
1637287500000|2021-11-19 02:05:00|2489.3|2486.3|2489.3|2486.3|2489.6|2486.6|2488.6|2485.6|248
1637287800000|2021-11-19 02:10:00|2489.1|2486.1|2489.7|2486.7|2490.1|2487.1|2487.5|2484.5|202
1637288100000|2021-11-19 02:15:00|2489.5|2486.5|2490.6|2487.6|2490.7|2487.7|2489.2|2486.5|120
1637288400000|2021-11-19 02:20:00|2490.4|2487.4|2491.1|2488.1|2491.3|2488.3|2490.4|2487.4|116
1637288700000|2021-11-19 02:25:00|2491.2|2488.2|2492.1|2489.1|2492.2|2489.2|2491.1|2488.1|97
1637289000000|2021-11-19 02:30:00|2492|2489|2492.8|2489.8|2494.4|2491.4|2492|2489|414
1637289300000|2021-11-19 02:35:00|2492.9|2489.9|2492.1|2489.1|2495.3|2492.3|2491|2488|426
1637289600000|2021-11-19 02:40:00|2492|2489|2490.9|2487.9|2492.7|2489.7|2490.3|2487.3|302
1637289900000|2021-11-19 02:45:00|2491|2488|2491.9|2488.9|2492.4|2489.4|2490.8|2487.8|273
1637290200000|2021-11-19 02:50:00|2491.6|2488.6|2489.9|2486.9|2491.7|2488.7|2488.4|2485.9|270
1637290500000|2021-11-19 02:55:00|2489.8|2486.8|2488.9|2485.9|2490.4|2487.8|2488.5|2485.6|223
1637290800000|2021-11-19 03:00:00|2488.7|2485.7|2489.5|2486.5|2489.8|2486.8|2487.9|2485.3|247
1637291100000|2021-11-19 03:05:00|2489.3|2486.3|2492.3|2489.3|2492.8|2489.8|2489.3|2486.3|273
1637291400000|2021-11-19 03:10:00|2492.2|2489.2|2493.4|2490.4|2493.7|2490.7|2491.7|2488.7|225
1637291700000|2021-11-19 03:15:00|2493.5|2490.5|2494.2|2491.2|2495.2|2492.3|2493.2|2490.2|321
1637292000000|2021-11-19 03:20:00|2494.1|2491.1|2493.8|2490.8|2494.6|2491.6|2492.6|2489.6|233
1637292300000|2021-11-19 03:25:00|2493.7|2490.7|2492.2|2489.2|2494.7|2491.7|2491.7|2488.7|281
1637292600000|2021-11-19 03:30:00|2492.1|2489.1|2491.7|2488.7|2492.1|2489.1|2491.2|2488.2|120
1637292900000|2021-11-19 03:35:00|2492.1|2489.1|2492.3|2489.3|2492.5|2489.5|2491.7|2488.7|102
1637293200000|2021-11-19 03:40:00|2492.2|2489.2|2492.6|2489.6|2492.7|2489.7|2492.1|2489.1|129
1637293500000|2021-11-19 03:45:00|2492.7|2489.7|2493.8|2490.8|2493.8|2490.8|2492.2|2489.2|112
1637293800000|2021-11-19 03:50:00|2493.7|2490.7|2494.3|2491.3|2494.7|2491.7|2493|2490|120
1637294100000|2021-11-19 03:55:00|2494.2|2491.2|2494.1|2491.1|2494.7|2491.7|2494.1|2491.1|92
1637294400000|2021-11-19 04:00:00|2494|2491|2494.4|2491.4|2494.4|2491.4|2493.1|2490.1|146
1637294700000|2021-11-19 04:05:00|2494.5|2491.5|2494.2|2491.2|2494.8|2491.8|2493.9|2490.9|83
1637295000000|2021-11-19 04:10:00|2494.1|2491.1|2494.2|2491.2|2494.3|2491.3|2493.6|2490.6|96
1637295300000|2021-11-19 04:15:00|2494.3|2491.3|2493.5|2490.5|2494.6|2491.6|2493.4|2490.4|109
1637295600000|2021-11-19 04:20:00|2493.4|2490.4|2493.9|2490.9|2494.6|2491.6|2493.2|2490.2|113
1637295900000|2021-11-19 04:25:00|2494|2491|2493.7|2490.7|2494.7|2491.7|2493.5|2490.5|87
1637296200000|2021-11-19 04:30:00|2493.6|2490.6|2493.5|2490.5|2494.2|2491.2|2493.3|2490.3|103
1637296500000|2021-11-19 04:35:00|2493.2|2490.2|2494.7|2491.7|2494.9|2491.9|2493|2490|89
1637296800000|2021-11-19 04:40:00|2494.6|2491.6|2494.2|2491.2|2495.1|2492.1|2493.7|2490.7|106
1637297100000|2021-11-19 04:45:00|2494.3|2491.3|2494.7|2491.7|2495|2492|2494.1|2491.1|70
1637297400000|2021-11-19 04:50:00|2494.8|2491.8|2493.8|2490.8|2494.9|2491.9|2493.7|2490.7|114
1637297700000|2021-11-19 04:55:00|2493.5|2490.5|2493.1|2490.1|2493.6|2490.6|2492.7|2489.7|127
1637298000000|2021-11-19 05:00:00|2492.8|2489.8|2493.5|2490.5|2493.6|2490.6|2492.7|2489.7|113
1637298300000|2021-11-19 05:05:00|2493.6|2490.6|2494.7|2491.7|2494.7|2491.7|2493.3|2490.3|84
1637298600000|2021-11-19 05:10:00|2494.8|2491.8|2494.6|2491.6|2494.9|2491.9|2494.2|2491.2|97
1637298900000|2021-11-19 05:15:00|2494.7|2491.7|2494.7|2491.7|2495.2|2492.2|2493.7|2491.4|49
1637299200000|2021-11-19 05:20:00|2494.6|2491.6|2494.3|2491.3|2494.7|2491.7|2493.4|2490.4|78
1637299500000|2021-11-19 05:25:00|2494.2|2491.2|2494.6|2491.6|2494.7|2491.7|2494.2|2491.2|46
1637299800000|2021-11-19 05:30:00|2494.7|2491.7|2491.2|2488.2|2495.1|2492.1|2491.1|2488.1|218
1637300100000|2021-11-19 05:35:00|2491|2488|2492.1|2489.1|2492.2|2489.5|2490.6|2487.6|179
1637300400000|2021-11-19 05:40:00|2492|2489|2491.2|2488.2|2492.3|2489.3|2491|2488|166
1637300700000|2021-11-19 05:45:00|2491.3|2488.3|2490.2|2487.2|2491.4|2488.4|2489.1|2486.1|236
1637301000000|2021-11-19 05:50:00|2490.3|2487.3|2489.7|2486.7|2491.7|2488.7|2489.7|2486.7|155
1637301300000|2021-11-19 05:55:00|2490.1|2487.1|2488.7|2485.7|2490.3|2487.3|2487.3|2484.7|284
1637301600000|2021-11-19 06:00:00|2488.8|2485.8|2488.8|2486.8|2489.5|2486.9|2488.1|2485.1|228
1637301900000|2021-11-19 06:05:00|2489.2|2486.2|2487.6|2484.6|2490.8|2487.8|2487.5|2484.5|282
1637302200000|2021-11-19 06:10:00|2487.9|2484.9|2486.8|2483.8|2489.2|2486.8|2486.1|2483.1|386
1637302500000|2021-11-19 06:15:00|2486.9|2483.9|2486.5|2483.5|2487.3|2484.3|2484.8|2481.8|316
1637302800000|2021-11-19 06:20:00|2486.3|2483.3|2485.8|2482.8|2487|2484|2485.2|2482.2|254
1637303100000|2021-11-19 06:25:00|2485.7|2482.7|2485.1|2482.1|2486|2483|2483.9|2480.9|209
1637303400000|2021-11-19 06:30:00|2484.9|2481.9|2487.7|2484.7|2487.9|2484.9|2484.8|2481.8|301
1637303700000|2021-11-19 06:35:00|2487.8|2484.8|2488.1|2485.1|2488.3|2485.3|2486.2|2483.2|229
1637304000000|2021-11-19 06:40:00|2487.8|2484.8|2486.7|2483.7|2488.2|2485.2|2486.2|2483.2|225
1637304300000|2021-11-19 06:45:00|2486.6|2483.6|2486.2|2483.2|2488.2|2485.2|2485.6|2482.6|266
1637304600000|2021-11-19 06:50:00|2486.1|2483.1|2485.7|2482.7|2487.1|2484.1|2485|2482|266
1637304900000|2021-11-19 06:55:00|2485.6|2482.6|2484.3|2481.3|2485.6|2482.6|2483.3|2480.5|326
1637305200000|2021-11-19 07:00:00|2484.2|2481.2|2482.8|2479.8|2484.9|2482.3|2481.7|2479.6|325
1637305500000|2021-11-19 07:05:00|2482.9|2479.9|2486.8|2483.8|2488.9|2486.3|2482.8|2479.8|363
1637305800000|2021-11-19 07:10:00|2486.2|2484.2|2485.3|2482.3|2487.1|2484.4|2484.7|2482.2|257
1637306100000|2021-11-19 07:15:00|2485.4|2482.4|2486.8|2484.8|2487.9|2485.3|2485.3|2482.3|208
1637306400000|2021-11-19 07:20:00|2486.9|2484.9|2488.4|2486.4|2489.5|2486.9|2486.8|2484.4|292
1637306700000|2021-11-19 07:25:00|2488.5|2486.5|2489.2|2487.2|2489.8|2487.4|2487.6|2485.3|162
1637307000000|2021-11-19 07:30:00|2489.3|2487.3|2489.3|2486.3|2489.4|2487.3|2486.6|2484|316
1637307300000|2021-11-19 07:35:00|2489.6|2486.6|2487.6|2485.6|2490.6|2488.6|2487.5|2485.5|244
1637307600000|2021-11-19 07:40:00|2487.7|2485.7|2485.2|2483.2|2489.1|2486.7|2485.1|2482.6|223
1637307900000|2021-11-19 07:45:00|2485.3|2483.3|2485.2|2483.2|2486.4|2484.2|2483.6|2481.2|327
1637308200000|2021-11-19 07:50:00|2485.3|2483.3|2482.2|2479.2|2485.9|2483.7|2481.3|2478.9|365
1637308500000|2021-11-19 07:55:00|2482|2480|2481|2479|2482.7|2480.3|2480.3|2477.7|356
1637308800000|2021-11-19 08:00:00|2481.4|2478.4|2484.7|2482.7|2485.2|2482.7|2480.8|2478.3|354
1637309100000|2021-11-19 08:05:00|2484.6|2482.6|2482.4|2480.4|2485.1|2482.7|2482.3|2479.6|334
1637309400000|2021-11-19 08:10:00|2482.3|2480.3|2486.3|2483.3|2486.3|2483.9|2482.1|2479.9|338
1637309700000|2021-11-19 08:15:00|2486|2484|2484.9|2481.9|2487|2484.7|2483.7|2481.4|336
1637310000000|2021-11-19 08:20:00|2484.8|2481.8|2479.6|2477.6|2485.2|2482.7|2479.5|2477.5|402
1637310300000|2021-11-19 08:25:00|2479.7|2477.7|2476.6|2474.6|2481.5|2479.1|2476.4|2474.1|539
1637310600000|2021-11-19 08:30:00|2476.5|2474.5|2475.3|2473.3|2477.3|2475.3|2473.8|2471.5|454
1637310900000|2021-11-19 08:35:00|2475.4|2473.4|2474.4|2472.4|2477.5|2475|2473.8|2471.5|420
1637311200000|2021-11-19 08:40:00|2474.7|2471.7|2475.4|2472.4|2476|2473.5|2473.8|2471.4|353
1637311500000|2021-11-19 08:45:00|2475.5|2472.5|2476.5|2473.5|2476.6|2474.1|2474.6|2472.2|395
1637311800000|2021-11-19 08:50:00|2476.4|2473.4|2474.7|2472.7|2476.6|2473.6|2473.3|2471|382
1637312100000|2021-11-19 08:55:00|2474.4|2472.4|2474.6|2472.6|2476.9|2474.4|2473.9|2471.9|327
1637312400000|2021-11-19 09:00:00|2474.7|2472.7|2474.7|2472.7|2477.1|2474.8|2473|2470.8|596
1637312700000|2021-11-19 09:05:00|2474.8|2472.8|2474.3|2472.3|2476.7|2474.2|2473.3|2470.9|557
1637313000000|2021-11-19 09:10:00|2474.4|2472.4|2476.6|2473.6|2478.8|2475.9|2473.4|2470.9|349
1637313300000|2021-11-19 09:15:00|2476.5|2473.5|2477.3|2474.3|2478.4|2475.9|2475.2|2472.8|315
1637313600000|2021-11-19 09:20:00|2476.8|2474.8|2476.8|2473.8|2478.2|2475.2|2475.7|2473.2|317
1637313900000|2021-11-19 09:25:00|2476.3|2474.3|2486|2483|2488.7|2485.7|2475.7|2473.2|1025
1637314200000|2021-11-19 09:30:00|2486.1|2483.1|2485.4|2482.4|2489.8|2487.1|2484.6|2481.6|975
1637314500000|2021-11-19 09:35:00|2485.2|2482.2|2482.6|2480.6|2485.5|2482.5|2482.2|2479.4|833
1637314800000|2021-11-19 09:40:00|2482.5|2480.5|2483|2481|2486.7|2484.1|2482.2|2479.2|898
1637315100000|2021-11-19 09:45:00|2483.5|2480.5|2483.8|2480.8|2485.3|2482.7|2479.8|2477.1|779
1637315400000|2021-11-19 09:50:00|2484.3|2481.3|2485.7|2482.7|2486.2|2483.5|2482.7|2480.2|601
1637315700000|2021-11-19 09:55:00|2485.8|2482.8|2489.2|2486.2|2490.3|2487.3|2484.5|2482.1|647
1637316000000|2021-11-19 10:00:00|2489.3|2486.3|2486.3|2484.3|2490.1|2487.1|2486.1|2483.6|564
1637316300000|2021-11-19 10:05:00|2486.2|2484.2|2485.5|2482.5|2488.2|2485.6|2483.9|2481.2|648
1637316600000|2021-11-19 10:10:00|2485|2483|2481.4|2479.4|2486.1|2483.5|2480.9|2478.4|533
1637316900000|2021-11-19 10:15:00|2481.3|2479.3|2482.9|2479.9|2483.9|2480.9|2480.3|2477.8|482
1637317200000|2021-11-19 10:20:00|2483|2480|2482.8|2479.8|2483.5|2480.8|2480.5|2477.8|533
1637317500000|2021-11-19 10:25:00|2482.9|2479.9|2481.4|2478.4|2483.4|2480.7|2480.2|2477.2|533
1637317800000|2021-11-19 10:30:00|2481.5|2478.5|2481.7|2478.7|2482.6|2479.7|2480.2|2477.2|543
1637318100000|2021-11-19 10:35:00|2481.6|2478.6|2481.3|2478.3|2482.1|2479.8|2479.1|2476.6|494
1637318400000|2021-11-19 10:40:00|2481.2|2478.2|2480.2|2477.2|2482.2|2479.3|2479.4|2476.8|455
1637318700000|2021-11-19 10:45:00|2480.5|2477.5|2481.7|2478.7|2482.3|2479.3|2479.3|2476.4|341
1637319000000|2021-11-19 10:50:00|2481.6|2478.6|2482.2|2479.2|2484.6|2482.1|2481.1|2478.2|436
1637319300000|2021-11-19 10:55:00|2481.8|2478.8|2481.7|2478.7|2482.4|2479.8|2480|2477.2|390
1637319600000|2021-11-19 11:00:00|2481.6|2478.6|2481.7|2478.7|2482.4|2479.7|2480.4|2477.4|380
1637319900000|2021-11-19 11:05:00|2481.6|2478.6|2478.1|2475.1|2482.2|2479.2|2476.7|2473.7|478
1637320200000|2021-11-19 11:10:00|2478.2|2475.2|2475.7|2472.7|2478.3|2475.3|2475.7|2472.7|342
1637320500000|2021-11-19 11:15:00|2475.9|2472.9|2474.3|2471.3|2476.3|2473.3|2474.2|2471.2|366
1637320800000|2021-11-19 11:20:00|2474.7|2471.7|2475.3|2472.3|2476|2473|2473.9|2470.9|383
1637321100000|2021-11-19 11:25:00|2475.2|2472.2|2475.3|2472.3|2476.2|2473.2|2474.7|2471.7|313
1637321400000|2021-11-19 11:30:00|2475.4|2472.4|2478.7|2475.7|2479.1|2476.1|2474.4|2471.4|367
1637321700000|2021-11-19 11:35:00|2478.6|2475.6|2478.6|2475.6|2479|2476.4|2475.7|2473|493
1637322000000|2021-11-19 11:40:00|2478.4|2475.4|2476.7|2473.7|2478.9|2475.9|2476.1|2473.1|467
1637322300000|2021-11-19 11:45:00|2476.6|2473.6|2475.9|2472.9|2478.2|2475.2|2475.9|2472.9|406
1637322600000|2021-11-19 11:50:00|2476|2473|2477.2|2474.2|2477.9|2474.9|2475.3|2472.3|408
1637322900000|2021-11-19 11:55:00|2477.3|2474.3|2477.2|2474.2|2478.8|2475.8|2476.3|2473.3|499
1637323200000|2021-11-19 12:00:00|2477.9|2474.9|2479.2|2476.2|2481.2|2478.2|2477.3|2474.3|542
1637323500000|2021-11-19 12:05:00|2479|2476|2479.3|2476.3|2480.5|2477.5|2478.7|2475.8|398
1637323800000|2021-11-19 12:10:00|2479.4|2476.4|2474.6|2471.6|2479.4|2476.4|2472.7|2470.3|375
1637324100000|2021-11-19 12:15:00|2474.4|2471.4|2476.1|2473.1|2476.3|2473.3|2472.7|2469.7|272
1637324400000|2021-11-19 12:20:00|2476.2|2473.2|2477.7|2474.7|2477.8|2474.8|2474.6|2471.6|336
1637324700000|2021-11-19 12:25:00|2477.6|2474.6|2476.4|2474.4|2478.4|2475.7|2476.2|2473.2|362
1637325000000|2021-11-19 12:30:00|2476.5|2474.5|2478.1|2475.1|2479.6|2477.2|2476.3|2474.1|441
1637325300000|2021-11-19 12:35:00|2478.2|2475.2|2476.9|2473.9|2478.9|2476.6|2476.4|2473.9|359
1637325600000|2021-11-19 12:40:00|2476.8|2473.8|2479.4|2476.4|2479.5|2476.9|2476.2|2473.4|398
1637325900000|2021-11-19 12:45:00|2479.3|2476.3|2477.8|2475.8|2480.7|2478|2477.8|2475.3|598
1637326200000|2021-11-19 12:50:00|2478|2476|2474.8|2471.8|2479.1|2476.6|2473.7|2471.1|598
1637326500000|2021-11-19 12:55:00|2474.7|2471.7|2470|2468|2474.9|2472.5|2469.9|2467.6|643
1637326800000|2021-11-19 13:00:00|2470.6|2467.6|2472.1|2470.1|2472.6|2470.1|2466.5|2463.7|1032
1637327100000|2021-11-19 13:05:00|2472|2470|2473.1|2470.1|2475.8|2473|2471.1|2468.3|779
1637327400000|2021-11-19 13:10:00|2473.2|2470.2|2472.2|2469.2|2474.6|2472.2|2471.9|2469|674
1637327700000|2021-11-19 13:15:00|2471.9|2468.9|2474.7|2471.7|2475.3|2472.7|2471.9|2468.9|614
1637328000000|2021-11-19 13:20:00|2474.8|2471.8|2483.3|2480.3|2483.7|2480.9|2474.8|2471.8|904
1637328300000|2021-11-19 13:25:00|2483.5|2480.5|2480.7|2477.7|2484.1|2481.4|2477.3|2474.7|857
1637328600000|2021-11-19 13:30:00|2480.8|2477.8|2481.3|2478.3|2482.7|2479.7|2477.9|2474.9|900
1637328900000|2021-11-19 13:35:00|2480.8|2477.8|2477.3|2474.3|2482.5|2479.5|2475.2|2472.3|734
1637329200000|2021-11-19 13:40:00|2477.2|2474.2|2475.1|2472.1|2477.5|2475|2473.4|2470.4|662
1637329500000|2021-11-19 13:45:00|2474.9|2471.9|2477.4|2474.4|2480.7|2477.7|2473.9|2470.9|846
1637329800000|2021-11-19 13:50:00|2477.6|2474.6|2475.8|2472.8|2478.8|2476|2474.1|2471.2|645
1637330100000|2021-11-19 13:55:00|2475.7|2472.7|2479.6|2476.6|2481.2|2478.2|2473.6|2470.9|666
1637330400000|2021-11-19 14:00:00|2479.7|2476.7|2489.5|2486.5|2491|2488|2479.1|2476.1|840
1637330700000|2021-11-19 14:05:00|2489.4|2486.4|2493.2|2490.2|2496.5|2493.5|2489.1|2486.1|908
1637331000000|2021-11-19 14:10:00|2493.5|2490.5|2485.2|2482.2|2495.2|2492.2|2485|2482|943
1637331300000|2021-11-19 14:15:00|2485.5|2482.5|2478.6|2475.6|2485.6|2482.9|2473.6|2470.6|1350
1637331600000|2021-11-19 14:20:00|2478|2475|2483.1|2480.1|2485.4|2482.5|2474.1|2471.1|1078
1637331900000|2021-11-19 14:25:00|2482.8|2479.8|2487.9|2485.9|2489|2486.2|2480|2477.5|930
1637332200000|2021-11-19 14:30:00|2488.2|2486.2|2484.7|2482.7|2488.2|2486.2|2482.6|2479.8|1330
1637332500000|2021-11-19 14:35:00|2484.3|2482.3|2488.2|2486.2|2492.2|2489.6|2484.3|2481.7|1132
1637332800000|2021-11-19 14:40:00|2489.2|2487.4|2494.2|2491.2|2494.8|2492.1|2487.7|2485.2|1003
1637333100000|2021-11-19 14:45:00|2494.1|2491.1|2498.1|2495.1|2499.3|2496.3|2492.1|2489.6|904
1637333400000|2021-11-19 14:50:00|2498.5|2495.5|2491.5|2488.5|2499|2496|2489.6|2487|913
1637333700000|2021-11-19 14:55:00|2491.6|2488.6|2495|2492|2495.5|2492.5|2490.4|2487.4|928
1637334000000|2021-11-19 15:00:00|2494.9|2491.9|2493.7|2490.7|2496.8|2493.8|2490.9|2487.9|1025
1637334300000|2021-11-19 15:05:00|2493.8|2490.8|2495.2|2492.2|2496|2493|2490.9|2487.9|865
1637334600000|2021-11-19 15:10:00|2495.1|2492.1|2496|2493|2496.3|2493.8|2492.6|2489.6|828
1637334900000|2021-11-19 15:15:00|2496.6|2493.6|2497.7|2494.7|2498.1|2495.1|2492.9|2489.9|740
1637335200000|2021-11-19 15:20:00|2497.8|2494.8|2495.7|2492.7|2499.7|2497|2495.5|2492.6|758
1637335500000|2021-11-19 15:25:00|2495.9|2492.9|2493.5|2491.5|2496|2493.5|2491.9|2488.9|756
1637335800000|2021-11-19 15:30:00|2493.8|2490.8|2494.9|2491.9|2495.4|2492.4|2492.6|2489.6|600
1637336100000|2021-11-19 15:35:00|2495.1|2492.1|2492.2|2489.2|2495.1|2492.1|2492|2489|413
1637336400000|2021-11-19 15:40:00|2492.3|2489.3|2492.1|2489.1|2494.4|2491.4|2491.3|2488.7|536
1637336700000|2021-11-19 15:45:00|2492.2|2489.2|2485.8|2482.8|2492.3|2489.3|2484|2481.3|977
1637337000000|2021-11-19 15:50:00|2485.9|2482.9|2491.2|2488.2|2491.4|2488.4|2485.9|2482.9|729
1637337300000|2021-11-19 15:55:00|2491.3|2488.3|2492|2489|2492|2489|2490|2487|621
1637337600000|2021-11-19 16:00:00|2491.9|2488.9|2492|2489|2492.9|2489.9|2490.5|2487.5|573
1637337900000|2021-11-19 16:05:00|2491.9|2488.9|2489.8|2486.8|2491.9|2488.9|2488.8|2485.8|467
1637338200000|2021-11-19 16:10:00|2489.7|2486.7|2490.7|2487.7|2491.9|2489.5|2489.3|2486.3|529
1637338500000|2021-11-19 16:15:00|2490.8|2487.8|2487.7|2484.7|2491.1|2488.1|2487.1|2484.2|584
1637338800000|2021-11-19 16:20:00|2487.8|2484.8|2490|2487|2490.4|2487.4|2487.4|2484.4|423
1637339100000|2021-11-19 16:25:00|2489.9|2486.9|2491|2488|2491.5|2488.5|2488.8|2485.8|369
1637339400000|2021-11-19 16:30:00|2491.4|2488.4|2487.7|2484.7|2491.7|2488.7|2487.2|2484.2|368
1637339700000|2021-11-19 16:35:00|2487.8|2484.8|2491.5|2488.5|2491.6|2488.6|2487.2|2484.2|350
1637340000000|2021-11-19 16:40:00|2491.6|2488.6|2490.6|2487.6|2492.1|2489.7|2490.3|2487.3|275
1637340300000|2021-11-19 16:45:00|2490.5|2487.5|2491.1|2488.1|2491.4|2488.4|2488.8|2485.8|270
1637340600000|2021-11-19 16:50:00|2491.2|2488.2|2488.9|2485.9|2491.5|2488.5|2488.7|2485.7|423
1637340900000|2021-11-19 16:55:00|2488.8|2485.8|2489.3|2486.3|2489.6|2486.6|2487.9|2484.9|384
1637341200000|2021-11-19 17:00:00|2489.2|2486.2|2490.3|2487.3|2491.1|2488.1|2489.1|2486.2|354
1637341500000|2021-11-19 17:05:00|2490.4|2487.4|2490.4|2487.4|2491.1|2488.1|2488.9|2485.9|269
1637341800000|2021-11-19 17:10:00|2490.5|2487.5|2487.4|2484.4|2490.7|2488.1|2487.3|2484.3|313
1637342100000|2021-11-19 17:15:00|2487.5|2484.5|2489.8|2486.8|2490.2|2487.2|2487.5|2484.5|317
1637342400000|2021-11-19 17:20:00|2489.9|2486.9|2490.8|2487.8|2491.2|2488.2|2489.8|2486.8|260
1637342700000|2021-11-19 17:25:00|2490.9|2487.9|2490.6|2487.6|2491.3|2488.3|2490.4|2487.4|221
1637343000000|2021-11-19 17:30:00|2490.5|2487.5|2491.1|2488.1|2492.3|2489.3|2490.5|2487.5|275
1637343300000|2021-11-19 17:35:00|2491.2|2488.2|2485.2|2482.2|2492.3|2489.3|2484.9|2481.9|538
1637343600000|2021-11-19 17:40:00|2485.1|2482.1|2464.9|2461.9|2485.3|2482.3|2463.4|2460.7|1500
1637343900000|2021-11-19 17:45:00|2464.8|2461.8|2461.4|2458.4|2466.5|2463.5|2456.9|2454|1226
1637344200000|2021-11-19 17:50:00|2460.9|2457.9|2466.4|2463.4|2468.2|2465.2|2460.9|2457.9|959
1637344500000|2021-11-19 17:55:00|2466.5|2463.5|2466.5|2463.5|2469.5|2466.7|2463.5|2460.7|810
1637344800000|2021-11-19 18:00:00|2466.6|2463.6|2464.5|2461.5|2468.6|2465.6|2461.6|2459|818
1637345100000|2021-11-19 18:05:00|2464.6|2461.6|2470|2467|2470.9|2467.9|2463.1|2460.3|853
1637345400000|2021-11-19 18:10:00|2469.9|2466.9|2473|2470|2474|2471|2469.9|2466.9|739
1637345700000|2021-11-19 18:15:00|2472.9|2469.9|2473.9|2470.9|2475.3|2472.7|2472.5|2469.7|615
1637346000000|2021-11-19 18:20:00|2474|2471|2474|2471|2475.5|2472.8|2472.3|2469.8|503
1637346300000|2021-11-19 18:25:00|2473.4|2471.4|2471.4|2468.4|2474.5|2471.9|2469.2|2466.6|597
1637346600000|2021-11-19 18:30:00|2471.3|2468.3|2464.6|2461.6|2472.8|2469.9|2464.5|2461.5|432
1637346900000|2021-11-19 18:35:00|2464.8|2461.8|2468.3|2465.3|2468.5|2465.9|2464.4|2461.6|372
1637347200000|2021-11-19 18:40:00|2468.2|2465.2|2469.1|2466.1|2469.8|2466.8|2467.7|2464.9|308
1637347500000|2021-11-19 18:45:00|2469|2466|2467.4|2464.4|2469.1|2466.1|2466.7|2463.9|388
1637347800000|2021-11-19 18:50:00|2466.9|2464.9|2467|2464|2469.2|2466.2|2465.8|2462.8|347
1637348100000|2021-11-19 18:55:00|2467.1|2464.1|2464.6|2461.6|2467.3|2464.3|2464|2461.4|211
1637348400000|2021-11-19 19:00:00|2464.7|2461.7|2467.2|2464.2|2468|2465.1|2464.6|2461.7|330
1637348700000|2021-11-19 19:05:00|2467.4|2464.4|2466.5|2463.5|2467.4|2464.6|2464.1|2461.4|282
1637349000000|2021-11-19 19:10:00|2466.4|2463.4|2465.7|2462.7|2466.4|2463.4|2464|2461.4|283
1637349300000|2021-11-19 19:15:00|2465.8|2462.8|2467|2464|2467.7|2464.8|2465.1|2462.5|261
1637349600000|2021-11-19 19:20:00|2466.9|2463.9|2466.6|2463.6|2468.1|2465.2|2466.3|2463.3|357
1637349900000|2021-11-19 19:25:00|2466.9|2463.9|2466.2|2463.2|2467.4|2464.8|2465.6|2462.9|258
1637350200000|2021-11-19 19:30:00|2466.1|2463.1|2465.3|2463.3|2466.2|2463.6|2464.7|2462.2|239
1637350500000|2021-11-19 19:35:00|2465.2|2463.2|2465.2|2463.2|2466.2|2463.3|2464.7|2462.2|227
1637350800000|2021-11-19 19:40:00|2465.7|2462.7|2465.3|2462.3|2466.1|2463.3|2464.7|2462.1|224
1637351100000|2021-11-19 19:45:00|2465.4|2462.4|2465.1|2462.1|2465.5|2462.8|2464.1|2461.6|220
1637351400000|2021-11-19 19:50:00|2465|2462|2466.3|2463.3|2467.3|2464.3|2464.2|2461.6|307
1637351700000|2021-11-19 19:55:00|2466.5|2463.5|2466.7|2464.7|2468.2|2465.3|2466.2|2463.3|356
1637352000000|2021-11-19 20:00:00|2467.4|2464.4|2464.7|2461.7|2467.4|2464.4|2464|2460.9|325
1637352300000|2021-11-19 20:05:00|2464.9|2461.9|2464.2|2461.2|2465.6|2462.5|2463.4|2459.6|237
1637352600000|2021-11-19 20:10:00|2464.1|2461.1|2464.7|2461.7|2466.3|2462.7|2463.9|2460|278
1637352900000|2021-11-19 20:15:00|2464.6|2461.6|2465.4|2462.4|2466.1|2463.1|2463.7|2460.6|274
1637353200000|2021-11-19 20:20:00|2465.2|2462.2|2464.5|2461.5|2465.8|2462.8|2463.4|2461|201
1637353500000|2021-11-19 20:25:00|2464.2|2461.2|2466|2463|2466.2|2463.3|2464.1|2461.1|175
1637353800000|2021-11-19 20:30:00|2465.9|2462.9|2466.7|2463.7|2467.1|2464.5|2465.5|2462.9|233
1637354100000|2021-11-19 20:35:00|2466.6|2463.6|2465.6|2462.6|2467.5|2464.7|2465.5|2462.5|167
1637354400000|2021-11-19 20:40:00|2465.7|2462.7|2465.2|2462.2|2466.7|2463.9|2464.8|2462.1|223
1637354700000|2021-11-19 20:45:00|2465.4|2462.4|2464.7|2461.7|2465.5|2462.9|2464.1|2461.5|226
1637355000000|2021-11-19 20:50:00|2464.6|2461.6|2462.8|2459.8|2464.8|2462.2|2461.9|2459.4|210
1637355300000|2021-11-19 20:55:00|2462.9|2459.9|2460.2|2457.2|2463.3|2460.5|2459.9|2456.9|288
1637355600000|2021-11-19 21:00:00|2460.3|2457.3|2460.9|2457.9|2461.4|2458.4|2459.4|2456.4|222
1637355900000|2021-11-19 21:05:00|2461|2458|2460.3|2457.3|2461.4|2458.4|2460.3|2457.3|162
1637356200000|2021-11-19 21:10:00|2460.4|2457.4|2460.7|2457.7|2461.3|2458.3|2460.3|2457.3|115
1637356500000|2021-11-19 21:15:00|2460.8|2457.8|2461.7|2458.7|2462.1|2459.1|2460.8|2457.8|118
1637356800000|2021-11-19 21:20:00|2461.8|2458.8|2461.1|2458.1|2461.9|2458.9|2460.9|2457.9|107
1637357100000|2021-11-19 21:25:00|2460.9|2457.9|2461.6|2458.6|2461.8|2458.8|2460.7|2457.7|104
1637357400000|2021-11-19 21:30:00|2461.7|2458.7|2462.2|2459.2|2462.5|2459.5|2461.6|2458.6|80
1637357700000|2021-11-19 21:35:00|2462.1|2459.1|2462|2459|2462.7|2459.7|2461.5|2458.5|88
1637358000000|2021-11-19 21:40:00|2461.8|2458.8|2464.5|2461.5|2464.5|2461.5|2461.3|2458.3|137
1637358300000|2021-11-19 21:45:00|2463.9|2460.9|2462.2|2459.2|2464.5|2461.5|2461.5|2458.5|118
1637358600000|2021-11-19 21:50:00|2462.1|2459.1|2463.1|2460.1|2463.4|2460.4|2461.3|2458.3|142
1637358900000|2021-11-19 21:55:00|2463|2460|2464.2|2461.2|2471.2|2461.5|2462.5|2456.1|158
1637535600000|2021-11-21 23:00:00|2461.8|2456.7|2459|2456|2465.2|2459.3|2453.6|2449.3|589
1637535900000|2021-11-21 23:05:00|2458.9|2455.9|2462.1|2459.1|2466|2463|2458.9|2455.9|655
1637536200000|2021-11-21 23:10:00|2462.3|2459.3|2463.5|2460.5|2464.8|2461.8|2459.7|2456.7|487
1637536500000|2021-11-21 23:15:00|2463.7|2460.7|2464.3|2461.3|2465.8|2462.8|2462|2459|384
1637536800000|2021-11-21 23:20:00|2464|2461|2463.1|2460.1|2465.3|2462.3|2462.2|2459.2|230
1637537100000|2021-11-21 23:25:00|2462.8|2459.8|2461.2|2458.2|2464.6|2461.6|2461.1|2458.1|243
1637537400000|2021-11-21 23:30:00|2461.3|2458.3|2461.9|2458.9|2463.5|2460.5|2461.3|2458.3|199
1637537700000|2021-11-21 23:35:00|2462|2459|2463.9|2460.9|2464.1|2461.1|2461.5|2458.5|212
1637538000000|2021-11-21 23:40:00|2463.8|2460.8|2466.3|2463.3|2466.5|2464.1|2463.7|2460.7|154
1637538300000|2021-11-21 23:45:00|2466.2|2463.2|2465.7|2462.7|2467.2|2464.2|2465.4|2462.4|161
1637538600000|2021-11-21 23:50:00|2465.8|2462.8|2463|2460|2465.8|2462.8|2460.8|2458|304
1637538900000|2021-11-21 23:55:00|2462.9|2459.9|2463.1|2460.1|2463.4|2460.4|2460.5|2458.1|242
1637539200000|2021-11-22 00:00:00|2463|2460|2465.9|2462.9|2466.7|2463.7|2462.6|2459.6|363
1637539500000|2021-11-22 00:05:00|2465.8|2462.8|2464.4|2461.4|2466.3|2463.3|2463.4|2460.4|261
1637539800000|2021-11-22 00:10:00|2464.3|2461.3|2466.2|2463.2|2466.5|2463.5|2464.3|2461.3|202
1637540100000|2021-11-22 00:15:00|2466.3|2463.3|2465.8|2462.8|2466.6|2463.6|2464.3|2461.3|230
1637540400000|2021-11-22 00:20:00|2465.9|2462.9|2466.4|2463.4|2466.9|2464.4|2465.3|2462.3|207
1637540700000|2021-11-22 00:25:00|2466.6|2463.6|2466.8|2463.8|2467.6|2464.6|2465.9|2462.9|204
1637541000000|2021-11-22 00:30:00|2466.7|2463.7|2464.4|2461.4|2466.7|2463.7|2464.4|2461.4|169
1637541300000|2021-11-22 00:35:00|2464.3|2461.3|2464|2461|2465.3|2462.5|2463.8|2460.9|175
1637541600000|2021-11-22 00:40:00|2464.1|2461.1|2463.9|2460.9|2464.2|2461.6|2462.8|2460|194
1637541900000|2021-11-22 00:45:00|2463.8|2460.8|2463.2|2460.2|2465.1|2462.7|2463|2460|218
1637542200000|2021-11-22 00:50:00|2463.3|2460.3|2462.2|2459.2|2464|2461|2461.7|2458.7|211
1637542500000|2021-11-22 00:55:00|2462.4|2459.4|2463.1|2460.1|2463.9|2460.9|2462.2|2459.2|162
1637542800000|2021-11-22 01:00:00|2463.2|2460.2|2470.6|2467.6|2473.9|2470.9|2462.5|2459.5|886
1637543100000|2021-11-22 01:05:00|2470.5|2467.5|2468.9|2465.9|2470.8|2467.8|2466.9|2463.9|625
1637543400000|2021-11-22 01:10:00|2468.8|2465.8|2467.8|2464.8|2469.2|2466.2|2466.3|2463.3|449
1637543700000|2021-11-22 01:15:00|2467.6|2464.6|2468.6|2465.6|2470.2|2467.2|2467.5|2464.5|393
1637544000000|2021-11-22 01:20:00|2468.5|2465.5|2466.6|2463.6|2468.9|2465.9|2466.2|2463.2|364
1637544300000|2021-11-22 01:25:00|2466.5|2463.5|2466.9|2463.9|2468.2|2465.2|2465.5|2462.5|342
1637544600000|2021-11-22 01:30:00|2466.6|2463.6|2468.3|2465.3|2468.8|2465.8|2465.6|2462.6|311
1637544900000|2021-11-22 01:35:00|2468.4|2465.4|2467.3|2464.3|2468.7|2465.7|2466.8|2463.8|256
1637545200000|2021-11-22 01:40:00|2467.2|2464.2|2464.5|2461.5|2467.5|2465.1|2464.3|2461.3|300
1637545500000|2021-11-22 01:45:00|2464.4|2461.4|2466.7|2463.7|2466.7|2464.1|2464.2|2461.2|309
1637545800000|2021-11-22 01:50:00|2466.4|2463.4|2468.6|2465.6|2469.3|2466.6|2465.9|2463.2|317
1637546100000|2021-11-22 01:55:00|2468.5|2465.5|2469.4|2466.4|2470|2467.3|2467|2464|491
1637546400000|2021-11-22 02:00:00|2469.5|2466.5|2467.7|2464.7|2469.6|2466.6|2466.9|2463.9|435
1637546700000|2021-11-22 02:05:00|2467.8|2464.8|2467.5|2464.5|2468|2465|2466.4|2463.4|351
1637547000000|2021-11-22 02:10:00|2467.6|2464.6|2468.6|2465.6|2469.3|2466.3|2467.4|2464.4|332
1637547300000|2021-11-22 02:15:00|2468.5|2465.5|2466.8|2464.8|2468.6|2465.6|2466.8|2464.1|210
1637547600000|2021-11-22 02:20:00|2466.9|2464.9|2467.3|2465.3|2468.8|2466.5|2466.8|2464|195
1637547900000|2021-11-22 02:25:00|2467.2|2465.2|2470.7|2467.7|2471.2|2468.3|2467.1|2464.5|229
1637548200000|2021-11-22 02:30:00|2470.8|2467.8|2471.9|2468.9|2472.2|2469.7|2468.7|2465.8|396
1637548500000|2021-11-22 02:35:00|2472|2469|2471.7|2468.7|2472.4|2469.4|2470.1|2467.5|309
1637548800000|2021-11-22 02:40:00|2471.6|2468.6|2470.8|2467.8|2471.9|2468.9|2470.4|2467.4|247
1637549100000|2021-11-22 02:45:00|2470.9|2467.9|2470.2|2467.2|2471.9|2468.9|2470.1|2467.1|278
1637549400000|2021-11-22 02:50:00|2470.1|2467.1|2469|2466|2470.5|2467.5|2468.9|2465.9|224
1637549700000|2021-11-22 02:55:00|2469.1|2466.1|2469.8|2466.8|2469.8|2466.8|2468.3|2465.3|215
1637550000000|2021-11-22 03:00:00|2469.7|2466.7|2468.8|2465.8|2469.9|2466.9|2468.6|2465.6|187
1637550300000|2021-11-22 03:05:00|2469|2466|2468.1|2465.1|2469|2466.5|2467.7|2465|192
1637550600000|2021-11-22 03:10:00|2468.2|2465.2|2468.4|2465.4|2469.1|2466.6|2467.2|2464.6|193
1637550900000|2021-11-22 03:15:00|2468.6|2465.6|2470.2|2467.2|2470.9|2468.4|2467.7|2464.7|231
1637551200000|2021-11-22 03:20:00|2470.1|2467.1|2470.3|2467.3|2471.7|2469.1|2469.5|2466.5|322
1637551500000|2021-11-22 03:25:00|2470.5|2467.5|2469.4|2466.4|2471.2|2468.2|2469.4|2466.4|234
1637551800000|2021-11-22 03:30:00|2469.7|2466.7|2470.6|2467.6|2471|2468|2469.4|2466.4|133
1637552100000|2021-11-22 03:35:00|2470.5|2467.5|2470|2467|2471.1|2468.1|2469.8|2466.8|152
1637552400000|2021-11-22 03:40:00|2470.3|2467.3|2470.2|2467.2|2470.7|2467.7|2469.7|2466.7|117
1637552700000|2021-11-22 03:45:00|2470|2467|2469.9|2466.9|2470.5|2467.5|2469.6|2466.6|139
1637553000000|2021-11-22 03:50:00|2469.8|2466.8|2472.1|2469.1|2472.3|2469.3|2469.8|2466.8|153
1637553300000|2021-11-22 03:55:00|2472|2469|2472.6|2469.6|2473.3|2470.8|2471.9|2468.9|168
1637553600000|2021-11-22 04:00:00|2472.7|2469.7|2473.9|2470.9|2474|2471.4|2472.2|2469.5|131
1637553900000|2021-11-22 04:05:00|2474|2471|2474.8|2471.8|2475|2472|2473.2|2470.2|164
1637554200000|2021-11-22 04:10:00|2474.9|2471.9|2474.8|2471.8|2475.7|2472.7|2474.2|2471.5|110
1637554500000|2021-11-22 04:15:00|2474.9|2471.9|2474.7|2472.7|2475.3|2472.7|2474.3|2471.3|137
1637554800000|2021-11-22 04:20:00|2475.2|2472.2|2474.9|2471.9|2475.5|2472.7|2474.6|2471.7|145
1637555100000|2021-11-22 04:25:00|2475.1|2472.1|2475.2|2472.2|2475.9|2472.9|2474.5|2471.8|111
1637555400000|2021-11-22 04:30:00|2474.8|2472.8|2474.8|2471.8|2475.3|2472.8|2474.2|2471.5|117
1637555700000|2021-11-22 04:35:00|2474.9|2471.9|2474.8|2471.8|2475.8|2472.9|2474.7|2471.7|83
1637556000000|2021-11-22 04:40:00|2474.9|2471.9|2473.8|2470.8|2474.9|2471.9|2473.8|2470.8|95
1637556300000|2021-11-22 04:45:00|2473.9|2470.9|2473.9|2470.9|2473.9|2470.9|2473.3|2470.3|126
1637556600000|2021-11-22 04:50:00|2473.8|2470.8|2473.4|2470.4|2474.5|2471.5|2473.3|2470.3|126
1637556900000|2021-11-22 04:55:00|2473.5|2470.5|2473.8|2470.8|2474|2471|2473.3|2470.3|110
1637557200000|2021-11-22 05:00:00|2473.4|2470.4|2473.7|2470.7|2474.6|2471.6|2473.4|2470.4|111
1637557500000|2021-11-22 05:05:00|2473.8|2470.8|2473.8|2470.8|2474.2|2471.5|2473.4|2470.4|111
1637557800000|2021-11-22 05:10:00|2473.9|2470.9|2473.8|2470.8|2474|2471|2473.5|2470.5|83
1637558100000|2021-11-22 05:15:00|2473.9|2470.9|2475.2|2472.2|2475.3|2472.4|2473.8|2470.8|136
1637558400000|2021-11-22 05:20:00|2475.3|2472.3|2474.8|2471.8|2475.7|2473.1|2474.7|2471.7|107
1637558700000|2021-11-22 05:25:00|2474.6|2471.6|2474.6|2471.6|2475.2|2472.2|2474.2|2471.2|84
1637559000000|2021-11-22 05:30:00|2474.5|2471.5|2474.6|2471.6|2475.4|2472.4|2471.7|2468.7|432
1637559300000|2021-11-22 05:35:00|2474.5|2471.5|2472.2|2469.2|2475|2472|2471.7|2468.7|339
1637559600000|2021-11-22 05:40:00|2472.3|2469.3|2472.4|2469.4|2473.5|2470.5|2472|2469|251
1637559900000|2021-11-22 05:45:00|2472.3|2469.3|2472.2|2469.2|2472.7|2469.7|2471.9|2468.9|196
1637560200000|2021-11-22 05:50:00|2472.6|2469.6|2471|2468|2472.6|2469.6|2470.5|2467.5|277
1637560500000|2021-11-22 05:55:00|2470.9|2467.9|2473.4|2470.4|2473.4|2470.4|2470.9|2467.9|260
1637560800000|2021-11-22 06:00:00|2473.1|2470.1|2471.8|2468.8|2473.6|2470.6|2471|2468|431
1637561100000|2021-11-22 06:05:00|2471.7|2468.7|2471.8|2468.8|2472.9|2469.9|2471.4|2468.4|273
1637561400000|2021-11-22 06:10:00|2471.9|2468.9|2473|2470|2473.1|2470.1|2470.5|2467.5|261
1637561700000|2021-11-22 06:15:00|2472.9|2469.9|2474.1|2471.1|2474.3|2471.7|2472.4|2469.6|284
1637562000000|2021-11-22 06:20:00|2474.2|2471.2|2473.4|2470.4|2474.6|2471.9|2473.2|2470.2|253
1637562300000|2021-11-22 06:25:00|2473.3|2470.3|2474.2|2471.2|2475.7|2472.7|2473.2|2470.2|311
1637562600000|2021-11-22 06:30:00|2474.1|2471.1|2473|2471|2475|2472|2472.1|2469.7|300
1637562900000|2021-11-22 06:35:00|2472.9|2470.9|2473.1|2470.1|2474.4|2471.4|2472.5|2469.7|351
1637563200000|2021-11-22 06:40:00|2473|2470|2472.6|2469.6|2473.7|2470.7|2471.8|2468.8|324
1637563500000|2021-11-22 06:45:00|2472.5|2469.5|2473.1|2470.1|2473.8|2470.8|2470.9|2468|426
1637563800000|2021-11-22 06:50:00|2473|2470|2475.3|2472.3|2476.3|2473.3|2472.4|2469.6|409
1637564100000|2021-11-22 06:55:00|2475.4|2472.4|2476.4|2473.4|2477.3|2474.3|2475.2|2472.2|366
1637564400000|2021-11-22 07:00:00|2476.5|2473.5|2476.1|2473.1|2476.6|2473.6|2474.9|2471.9|410
1637564700000|2021-11-22 07:05:00|2476.2|2473.2|2477.3|2474.3|2477.5|2474.5|2473.7|2470.7|446
1637565000000|2021-11-22 07:10:00|2477.2|2474.2|2480.2|2477.2|2480.4|2477.4|2477.1|2474.1|334
1637565300000|2021-11-22 07:15:00|2480.3|2477.3|2480.6|2477.6|2481.5|2478.5|2480.1|2477.1|301
1637565600000|2021-11-22 07:20:00|2480.5|2477.5|2479.6|2476.6|2480.5|2477.5|2479.1|2476.1|283
1637565900000|2021-11-22 07:25:00|2479.5|2476.5|2479.1|2476.1|2480|2477.3|2478.9|2476|187
1637566200000|2021-11-22 07:30:00|2479|2476|2477.5|2474.5|2479.1|2476.7|2477.4|2474.4|214
1637566500000|2021-11-22 07:35:00|2477.4|2474.4|2478.4|2475.4|2478.6|2475.6|2476.8|2473.8|232
1637566800000|2021-11-22 07:40:00|2478.5|2475.5|2480.9|2477.9|2481|2478|2478.3|2475.3|310
1637567100000|2021-11-22 07:45:00|2481|2478|2482|2479|2482.4|2479.4|2479|2476|350
1637567400000|2021-11-22 07:50:00|2482.1|2479.1|2484.8|2481.8|2485.1|2482.3|2481.7|2478.7|222
1637567700000|2021-11-22 07:55:00|2484.7|2481.7|2483.1|2480.1|2485.8|2482.8|2483|2480|387
1637568000000|2021-11-22 08:00:00|2482.8|2479.8|2486.3|2483.3|2486.4|2483.9|2480.8|2477.8|592
1637568300000|2021-11-22 08:05:00|2486.2|2483.2|2487.4|2484.4|2489.5|2486.8|2486.2|2483.2|585
1637568600000|2021-11-22 08:10:00|2487.3|2484.3|2488.3|2485.3|2488.8|2485.8|2485|2482|441
1637568900000|2021-11-22 08:15:00|2488.2|2485.2|2489.5|2486.5|2489.9|2487.2|2486.8|2483.8|520
1637569200000|2021-11-22 08:20:00|2489.6|2486.6|2488.8|2485.8|2489.9|2487.7|2488.3|2485.3|519
1637569500000|2021-11-22 08:25:00|2488.9|2485.9|2487|2485|2489.4|2486.4|2486.8|2483.9|530
1637569800000|2021-11-22 08:30:00|2486.9|2484.9|2489|2486|2489.3|2486.3|2486.8|2484.3|567
1637570100000|2021-11-22 08:35:00|2489.1|2486.1|2488|2485|2489.7|2486.7|2487.9|2484.9|387
1637570400000|2021-11-22 08:40:00|2488.1|2485.1|2489|2486|2490.2|2487.2|2487.6|2484.6|383
1637570700000|2021-11-22 08:45:00|2488.9|2485.9|2489|2486|2489.2|2486.2|2487.5|2484.9|353
1637571000000|2021-11-22 08:50:00|2488.9|2485.9|2486|2483|2488.9|2486.3|2485.9|2482.9|346
1637571300000|2021-11-22 08:55:00|2486.1|2483.1|2483.5|2480.5|2486.5|2483.5|2482.4|2479.4|376
1637571600000|2021-11-22 09:00:00|2483.4|2480.4|2485.5|2482.5|2486.5|2483.6|2483.3|2480.3|448
1637571900000|2021-11-22 09:05:00|2485.4|2482.4|2484.9|2482.9|2486.5|2483.9|2484.7|2482|230
1637572200000|2021-11-22 09:10:00|2484.8|2482.8|2485.1|2483.1|2485.9|2483.5|2483.8|2480.8|240
1637572500000|2021-11-22 09:15:00|2485.2|2483.2|2488.6|2486.6|2489.2|2486.7|2484.2|2481.9|272
1637572800000|2021-11-22 09:20:00|2488.5|2486.5|2486.7|2484.7|2488.8|2486.8|2485.5|2483.5|266
1637573100000|2021-11-22 09:25:00|2486.6|2484.6|2487.8|2485.8|2488.4|2486|2486.3|2484.3|266
1637573400000|2021-11-22 09:30:00|2487.7|2485.7|2487.1|2484.1|2488.2|2485.7|2486.3|2483.9|253
1637573700000|2021-11-22 09:35:00|2487|2484|2487.1|2484.1|2487.3|2484.6|2485.7|2482.9|285
1637574000000|2021-11-22 09:40:00|2487.2|2484.2|2484.2|2482.2|2487.8|2485.2|2484.2|2481.6|297
1637574300000|2021-11-22 09:45:00|2484.5|2482.5|2485.7|2482.7|2486.3|2483.7|2484|2481.1|241
1637574600000|2021-11-22 09:50:00|2485.8|2482.8|2485.6|2482.6|2486.1|2483.1|2484.6|2481.8|196
1637574900000|2021-11-22 09:55:00|2485.7|2482.7|2484.2|2482.2|2485.7|2483.2|2484.1|2481.7|289
1637575200000|2021-11-22 10:00:00|2485|2483|2483.8|2481.8|2486.8|2484.8|2483.5|2481.2|475
1637575500000|2021-11-22 10:05:00|2483.7|2481.7|2483.7|2480.7|2484.9|2482.7|2483.6|2480.6|185
1637575800000|2021-11-22 10:10:00|2483.6|2480.6|2480.9|2477.9|2483.9|2480.9|2480.1|2477.1|292
1637576100000|2021-11-22 10:15:00|2481|2478|2479.7|2476.7|2482|2479.4|2478.6|2476|215
1637576400000|2021-11-22 10:20:00|2479.6|2476.6|2479.1|2476.1|2480.5|2477.5|2478.2|2475.4|223
1637576700000|2021-11-22 10:25:00|2479|2476|2478.1|2475.1|2480.4|2477.6|2477.7|2475|211
1637577000000|2021-11-22 10:30:00|2478.2|2475.2|2477.8|2474.8|2479.1|2476.3|2477|2474.3|303
1637577300000|2021-11-22 10:35:00|2478|2475|2474.9|2471.9|2478.1|2475.1|2474.8|2471.8|306
1637577600000|2021-11-22 10:40:00|2475.1|2472.1|2472.5|2469.5|2475.9|2472.9|2470.9|2468.8|334
1637577900000|2021-11-22 10:45:00|2472.4|2469.4|2471.9|2468.9|2473.9|2471|2471|2468.5|226
1637578200000|2021-11-22 10:50:00|2471.8|2468.8|2473|2470|2473.6|2470.6|2470.8|2468.4|254
1637578500000|2021-11-22 10:55:00|2472.9|2469.9|2473.1|2470.1|2473.8|2471.2|2471.9|2468.9|230
1637578800000|2021-11-22 11:00:00|2472.9|2469.9|2474.1|2471.1|2474.2|2471.2|2471.5|2468.5|279
1637579100000|2021-11-22 11:05:00|2474|2471|2473.3|2470.3|2475.1|2472.1|2473|2470|290
1637579400000|2021-11-22 11:10:00|2473.4|2470.4|2472.5|2469.5|2474.5|2471.5|2472.4|2469.4|318
1637579700000|2021-11-22 11:15:00|2472.6|2469.6|2473.3|2470.3|2474.9|2472.4|2472.4|2469.4|311
1637580000000|2021-11-22 11:20:00|2473.4|2470.4|2474.7|2471.7|2474.8|2472.1|2471.7|2468.7|243
1637580300000|2021-11-22 11:25:00|2474.9|2471.9|2472.5|2469.5|2475.3|2472.3|2471.8|2468.8|243
1637580600000|2021-11-22 11:30:00|2472.3|2469.3|2472.4|2469.4|2472.7|2470.2|2470.6|2468.4|137
1637580900000|2021-11-22 11:35:00|2472.1|2470.1|2473.8|2470.8|2474.3|2471.3|2472|2470|193
1637581200000|2021-11-22 11:40:00|2473.7|2470.7|2472|2469|2473.8|2470.8|2471.4|2468.8|180
1637581500000|2021-11-22 11:45:00|2472.1|2469.1|2471.1|2469.1|2472.1|2469.4|2470.3|2467.9|197
1637581800000|2021-11-22 11:50:00|2471.3|2469.3|2471.9|2468.9|2475.8|2472.8|2471.3|2468.8|445
1637582100000|2021-11-22 11:55:00|2471.8|2468.8|2470.8|2467.8|2472.9|2469.9|2468.9|2465.9|543
1637582400000|2021-11-22 12:00:00|2470.7|2467.7|2470.3|2467.3|2473.2|2470.2|2469.9|2466.9|543
1637582700000|2021-11-22 12:05:00|2470.4|2467.4|2471.2|2468.2|2472.6|2469.6|2469.5|2466.9|271
1637583000000|2021-11-22 12:10:00|2471|2468|2470.8|2467.8|2471.4|2468.4|2469.7|2466.7|326
1637583300000|2021-11-22 12:15:00|2470.9|2467.9|2474.9|2471.9|2475.4|2472.4|2470.2|2467.2|456
1637583600000|2021-11-22 12:20:00|2474.8|2471.8|2475.9|2472.9|2476|2473.1|2474.3|2471.3|286
1637583900000|2021-11-22 12:25:00|2476|2473|2473.1|2470.1|2476.5|2473.7|2473|2470|205
1637584200000|2021-11-22 12:30:00|2473.2|2470.2|2474|2471|2475|2472.5|2472.6|2469.6|258
1637584500000|2021-11-22 12:35:00|2474.1|2471.1|2475.5|2472.5|2476.2|2473.2|2474.1|2471.1|188
1637584800000|2021-11-22 12:40:00|2475.6|2472.6|2474|2471|2475.7|2472.7|2473|2470.4|249
1637585100000|2021-11-22 12:45:00|2473.9|2470.9|2475.1|2472.1|2475.2|2472.2|2473.2|2470.5|205
1637585400000|2021-11-22 12:50:00|2474.9|2471.9|2474.2|2471.2|2475.3|2472.3|2473.5|2470.5|164
1637585700000|2021-11-22 12:55:00|2474.3|2471.3|2473.9|2470.9|2474.6|2471.6|2472|2469|181
1637586000000|2021-11-22 13:00:00|2473.8|2470.8|2471.9|2468.9|2476.7|2473.7|2470.7|2467.7|770
1637586300000|2021-11-22 13:05:00|2471.8|2468.8|2480.3|2477.3|2483.2|2480.2|2471.8|2468.8|855
1637586600000|2021-11-22 13:10:00|2480.2|2477.2|2479|2476|2482.1|2479.2|2479|2476|663
1637586900000|2021-11-22 13:15:00|2479.1|2476.1|2475.6|2472.6|2479.6|2476.6|2475.5|2472.5|566
1637587200000|2021-11-22 13:20:00|2475.5|2472.5|2476.4|2473.4|2478.9|2475.9|2474.5|2471.5|705
1637587500000|2021-11-22 13:25:00|2475.8|2472.8|2474|2471|2477.6|2474.6|2472.9|2469.9|647
1637587800000|2021-11-22 13:30:00|2474.2|2471.2|2469.6|2466.6|2474.5|2471.5|2469.5|2466.5|682
1637588100000|2021-11-22 13:35:00|2469.7|2466.7|2477|2474|2477.1|2474.1|2466.7|2463.7|752
1637588400000|2021-11-22 13:40:00|2477.1|2474.1|2484.4|2481.4|2484.6|2481.6|2476.8|2473.8|850
1637588700000|2021-11-22 13:45:00|2484.3|2481.3|2480.5|2477.5|2484.4|2481.5|2480.1|2477.3|794
1637589000000|2021-11-22 13:50:00|2480.8|2477.8|2480.2|2477.2|2482.1|2479.6|2479.3|2476.6|743
1637589300000|2021-11-22 13:55:00|2480.4|2477.4|2479.7|2476.7|2482.8|2479.9|2479|2476.3|697
1637589600000|2021-11-22 14:00:00|2479.8|2476.8|2472.4|2469.4|2480.9|2478.3|2464.7|2461.7|1463
1637589900000|2021-11-22 14:05:00|2472.5|2469.5|2473|2470|2475.6|2472.6|2470.3|2467.3|1075
1637590200000|2021-11-22 14:10:00|2473.1|2470.1|2470.3|2467.3|2475.4|2472.4|2469.7|2466.7|1049
1637590500000|2021-11-22 14:15:00|2470.2|2467.2|2452.5|2449.5|2471.1|2468.1|2450.4|2447.4|1340
1637590800000|2021-11-22 14:20:00|2451.9|2448.9|2446.5|2443.5|2453.6|2450.6|2443.2|2440.2|1288
1637591100000|2021-11-22 14:25:00|2446.6|2443.6|2450.8|2447.8|2452.2|2449.4|2446.6|2443.6|1064
1637591400000|2021-11-22 14:30:00|2450.7|2447.7|2436.8|2433.8|2450.8|2447.8|2431.6|2428.9|1522
1637591700000|2021-11-22 14:35:00|2436.6|2433.6|2446|2444|2446.7|2444.4|2432.8|2430.2|1211
1637592000000|2021-11-22 14:40:00|2446.1|2444.1|2446.3|2444.3|2447.1|2444.6|2440.6|2438.5|1102
1637592300000|2021-11-22 14:45:00|2446|2444|2459.4|2456.4|2460.4|2457.8|2445.2|2442.8|1378
1637592600000|2021-11-22 14:50:00|2459.3|2456.3|2458.9|2455.9|2459.8|2457.2|2454.9|2452.6|1087
1637592900000|2021-11-22 14:55:00|2458.8|2455.8|2455.4|2452.4|2460.5|2458.1|2454.5|2451.5|991
1637593200000|2021-11-22 15:00:00|2455.6|2452.6|2449|2446|2455.9|2452.9|2447.5|2445.2|1102
1637593500000|2021-11-22 15:05:00|2448.9|2445.9|2451.7|2449.7|2452.6|2450.2|2448.2|2445.7|792
1637593800000|2021-11-22 15:10:00|2451.6|2449.6|2451.3|2448.3|2452.6|2450.3|2449.5|2447|739
1637594100000|2021-11-22 15:15:00|2451.5|2448.5|2452.1|2449.1|2454.4|2452.1|2448.8|2446.1|792
1637594400000|2021-11-22 15:20:00|2452.2|2449.2|2451.8|2448.8|2453.2|2450.5|2446.5|2443.7|746
1637594700000|2021-11-22 15:25:00|2451.7|2448.7|2450|2447|2452.6|2450.3|2447.8|2444.8|716
1637595000000|2021-11-22 15:30:00|2449.8|2446.8|2445.9|2442.9|2451.5|2448.8|2444.1|2441.6|666
1637595300000|2021-11-22 15:35:00|2445.3|2443.3|2449.5|2447.5|2450.3|2448.3|2445.2|2442.6|543
1637595600000|2021-11-22 15:40:00|2449.6|2447.6|2451.7|2448.7|2451.8|2449.6|2448.5|2446.5|607
1637595900000|2021-11-22 15:45:00|2451.1|2449.1|2453.2|2451.2|2454.4|2452.2|2450.1|2447.3|638
1637596200000|2021-11-22 15:50:00|2453.3|2451.3|2457|2455|2457.6|2455.3|2453.3|2451|516
1637596500000|2021-11-22 15:55:00|2456.9|2454.9|2456.8|2454.8|2459|2456.7|2455.1|2452.9|753
1637596800000|2021-11-22 16:00:00|2456.9|2454.9|2460.7|2457.7|2461.3|2458.8|2456.4|2454|626
1637597100000|2021-11-22 16:05:00|2460.6|2457.6|2460.5|2458.5|2462.5|2460|2459.5|2456.9|630
1637597400000|2021-11-22 16:10:00|2460.6|2458.6|2458.6|2456.6|2461.4|2458.9|2457.6|2455.1|644
1637597700000|2021-11-22 16:15:00|2458.7|2456.7|2455.9|2453.9|2460|2457.5|2455.2|2452.5|516
1637598000000|2021-11-22 16:20:00|2455.8|2453.8|2451.3|2448.3|2457.6|2455|2450.5|2447.8|662
1637598300000|2021-11-22 16:25:00|2451.4|2448.4|2449.6|2446.6|2451.8|2449.7|2448.5|2445.6|574
1637598600000|2021-11-22 16:30:00|2449.5|2446.5|2443.3|2441.3|2449.5|2447|2443|2440.9|708
1637598900000|2021-11-22 16:35:00|2443.4|2441.4|2443.6|2441.6|2444.8|2442.8|2441.6|2438.8|584
1637599200000|2021-11-22 16:40:00|2443.7|2441.7|2444.6|2442.6|2445.4|2442.8|2442.4|2439.8|576
1637599500000|2021-11-22 16:45:00|2445|2442|2444.3|2442.3|2445|2442.4|2441.3|2438.7|588
1637599800000|2021-11-22 16:50:00|2444.5|2442.5|2443.5|2440.5|2446.4|2443.9|2442.4|2439.9|440
1637600100000|2021-11-22 16:55:00|2443.6|2440.6|2441.2|2439.2|2444.1|2441.6|2440.7|2438.4|595
1637600400000|2021-11-22 17:00:00|2441.1|2439.1|2439.2|2437.2|2441.3|2439.2|2438.1|2435.7|607
1637600700000|2021-11-22 17:05:00|2439.1|2437.1|2437|2434|2440.6|2438.2|2436.6|2434|626
1637601000000|2021-11-22 17:10:00|2437.1|2434.1|2437.2|2434.2|2439.5|2437.2|2436.3|2433.7|637
1637601300000|2021-11-22 17:15:00|2437.3|2434.3|2436.3|2434.3|2438.8|2436.3|2436.1|2433.7|499
1637601600000|2021-11-22 17:20:00|2436.4|2434.4|2435.3|2433.3|2437.9|2435.4|2431.3|2429.2|746
1637601900000|2021-11-22 17:25:00|2435.4|2433.4|2423.8|2421.8|2435.4|2433.4|2422.1|2419.4|857
1637602200000|2021-11-22 17:30:00|2423.7|2421.7|2429|2427|2430.1|2427.8|2423.5|2421|636
1637602500000|2021-11-22 17:35:00|2428.9|2426.9|2432.8|2430.8|2433.3|2430.8|2427.9|2425.8|524
1637602800000|2021-11-22 17:40:00|2432.7|2430.7|2433.3|2430.3|2436.4|2433.7|2432.2|2429.9|406
1637603100000|2021-11-22 17:45:00|2433.4|2430.4|2431.8|2428.8|2435.2|2432.7|2431.2|2428.8|445
1637603400000|2021-11-22 17:50:00|2431.7|2428.7|2432.3|2429.3|2433|2430.3|2429.8|2427.1|524
1637603700000|2021-11-22 17:55:00|2432.4|2429.4|2431.8|2428.8|2432.6|2430.1|2429|2426.2|524
1637604000000|2021-11-22 18:00:00|2431.9|2428.9|2428.4|2426.4|2431.9|2428.9|2426.6|2424|761
1637604300000|2021-11-22 18:05:00|2428.3|2426.3|2426|2423|2428.8|2426.4|2422.6|2420|667
1637604600000|2021-11-22 18:10:00|2425.5|2423.5|2426.5|2423.5|2426.8|2424.1|2423|2420.4|524
1637604900000|2021-11-22 18:15:00|2426.7|2423.7|2427.1|2425.1|2429.1|2426.7|2426.2|2423.2|517
1637605200000|2021-11-22 18:20:00|2427.6|2424.6|2426.9|2423.9|2430.3|2427.8|2425.9|2423.4|575
1637605500000|2021-11-22 18:25:00|2426.8|2423.8|2423.4|2420.4|2428.5|2425.5|2422.5|2420|782
1637605800000|2021-11-22 18:30:00|2423.5|2420.5|2423.6|2420.6|2427.4|2424.7|2422.8|2419.8|512
1637606100000|2021-11-22 18:35:00|2423.9|2420.9|2424.5|2422.5|2425.9|2423.4|2422.5|2420.2|411
1637606400000|2021-11-22 18:40:00|2424.4|2422.4|2423.5|2420.5|2425.7|2422.9|2423|2420.5|406
1637606700000|2021-11-22 18:45:00|2423.6|2420.6|2416.3|2414.3|2423.8|2421.3|2416.3|2414|433
1637607000000|2021-11-22 18:50:00|2416.5|2414.5|2416.1|2413.1|2417.9|2415.5|2414.3|2411.9|565
1637607300000|2021-11-22 18:55:00|2415.6|2413.6|2413.6|2411.6|2416.7|2414.3|2413.4|2411.1|403
1637607600000|2021-11-22 19:00:00|2414|2412|2416.9|2413.9|2417.9|2415.2|2414|2412|466
1637607900000|2021-11-22 19:05:00|2417|2414|2414.1|2412.1|2417.7|2414.8|2413.7|2411.2|359
1637608200000|2021-11-22 19:10:00|2414|2412|2412.3|2410.3|2414.6|2412.4|2411.8|2409.5|376
1637608500000|2021-11-22 19:15:00|2412.4|2410.4|2417|2414|2417.1|2414.1|2411.4|2408.9|431
1637608800000|2021-11-22 19:20:00|2416.6|2414.6|2416.8|2414.8|2418.5|2415.7|2414.7|2411.9|451
1637609100000|2021-11-22 19:25:00|2416.7|2414.7|2420.6|2418.6|2421.9|2419.3|2416.5|2413.5|428
1637609400000|2021-11-22 19:30:00|2420.7|2418.7|2419.1|2416.1|2423.8|2421.1|2418.2|2415.7|523
1637609700000|2021-11-22 19:35:00|2419|2416|2415.9|2412.9|2419.3|2416.5|2415.1|2412.9|337
1637610000000|2021-11-22 19:40:00|2416.2|2413.2|2415|2412|2416.2|2413.5|2412.9|2410.4|390
1637610300000|2021-11-22 19:45:00|2414.9|2411.9|2417.3|2414.3|2418.3|2415.8|2414.4|2411.9|338
1637610600000|2021-11-22 19:50:00|2417.4|2414.4|2416|2413|2417.4|2414.9|2415.4|2412.9|345
1637610900000|2021-11-22 19:55:00|2415.6|2413.6|2416.5|2413.5|2417.4|2414.9|2415|2412.5|428
1637611200000|2021-11-22 20:00:00|2416.4|2413.4|2417.5|2414.5|2417.8|2415.3|2414.6|2411.9|547
1637611500000|2021-11-22 20:05:00|2417.6|2414.6|2417.2|2414.2|2418.1|2415.5|2416.4|2413.8|313
1637611800000|2021-11-22 20:10:00|2417.3|2414.3|2417.4|2414.4|2418.7|2416.1|2416.4|2413.6|284
1637612100000|2021-11-22 20:15:00|2417.5|2414.5|2417|2414|2418.1|2415.7|2415.8|2413.4|324
1637612400000|2021-11-22 20:20:00|2417.1|2414.1|2418.6|2416.6|2419.3|2416.7|2416.5|2414|238
1637612700000|2021-11-22 20:25:00|2418.7|2416.7|2420.1|2418.1|2420.3|2418.3|2418.4|2415.7|226
1637613000000|2021-11-22 20:30:00|2420.2|2418.2|2421|2418|2421.4|2418.4|2418.7|2415.9|306
1637613300000|2021-11-22 20:35:00|2420.9|2417.9|2420.5|2417.5|2421.5|2418.5|2418.5|2415.5|275
1637613600000|2021-11-22 20:40:00|2420.6|2417.6|2417|2414|2420.6|2417.8|2416.5|2413.5|354
1637613900000|2021-11-22 20:45:00|2417.2|2414.2|2416|2413|2417.6|2414.6|2415.7|2412.7|363
1637614200000|2021-11-22 20:50:00|2416.1|2413.1|2416.2|2413.2|2416.9|2414.3|2415.4|2412.4|414
1637614500000|2021-11-22 20:55:00|2416.3|2413.3|2417|2414|2419.7|2416.7|2415.9|2413.3|430
1637614800000|2021-11-22 21:00:00|2417.1|2414.1|2417|2414|2418.5|2415.5|2416.7|2413.9|290
1637615100000|2021-11-22 21:05:00|2416.9|2413.9|2417.5|2414.5|2418.1|2415.3|2416.9|2413.9|174
1637615400000|2021-11-22 21:10:00|2417.6|2414.6|2417.8|2414.8|2418.7|2415.7|2417.2|2414.2|146
1637615700000|2021-11-22 21:15:00|2418|2415|2418.1|2415.1|2418.3|2415.5|2417.3|2414.7|120
1637616000000|2021-11-22 21:20:00|2418|2415|2418|2415|2418.1|2415.4|2417.2|2414.3|125
1637616300000|2021-11-22 21:25:00|2417.9|2414.9|2418|2415|2418.4|2415.7|2417.3|2414.6|118
1637616600000|2021-11-22 21:30:00|2418.3|2415.3|2417.8|2414.8|2419|2416|2417.1|2414.6|159
1637616900000|2021-11-22 21:35:00|2417.5|2415.5|2417.9|2414.9|2418.7|2415.7|2417.1|2414.7|136
1637617200000|2021-11-22 21:40:00|2418.1|2415.1|2419.6|2416.6|2421|2418|2418|2415|152
1637617500000|2021-11-22 21:45:00|2419.5|2416.5|2420.9|2417.9|2421.1|2418.1|2418.8|2415.8|173
1637617800000|2021-11-22 21:50:00|2420.7|2417.7|2418.5|2415.5|2421.2|2418.2|2418.5|2415.5|207
1637618100000|2021-11-22 21:55:00|2418.7|2415.7|2419.4|2416.4|2420.4|2417.4|2418.7|2415.7|173
1637622000000|2021-11-22 23:00:00|2420.6|2417.6|2424.8|2421.8|2426|2423|2420.6|2417.6|312
1637622300000|2021-11-22 23:05:00|2424.7|2421.7|2424.7|2421.7|2427.2|2424.2|2422.8|2419.8|309
1637622600000|2021-11-22 23:10:00|2424.6|2421.6|2423.5|2420.5|2425.4|2422.4|2423.1|2420.1|203
1637622900000|2021-11-22 23:15:00|2423.6|2420.6|2423.7|2420.7|2424.9|2421.9|2423.5|2420.5|135
1637623200000|2021-11-22 23:20:00|2423.6|2420.6|2424.7|2421.7|2424.9|2421.9|2423.4|2420.4|104
1637623500000|2021-11-22 23:25:00|2424.9|2421.9|2424.8|2421.8|2426|2423|2424.6|2421.6|124
1637623800000|2021-11-22 23:30:00|2424.6|2421.6|2424.8|2421.8|2424.8|2421.8|2424.3|2421.3|72
1637624100000|2021-11-22 23:35:00|2424.6|2421.6|2424.1|2421.1|2425|2422|2423.9|2420.9|84
1637624400000|2021-11-22 23:40:00|2423.9|2420.9|2423.7|2420.7|2424.7|2421.7|2422.6|2419.6|191
1637624700000|2021-11-22 23:45:00|2423.6|2420.6|2425.1|2422.1|2425.2|2422.3|2423|2420|240
1637625000000|2021-11-22 23:50:00|2425|2422|2424.8|2421.8|2426.1|2423.1|2424.4|2421.4|205
1637625300000|2021-11-22 23:55:00|2424.7|2421.7|2426.1|2423.1|2426.6|2423.6|2424.7|2421.7|186
1637625600000|2021-11-23 00:00:00|2426|2423|2427|2424|2427.6|2424.6|2425.4|2422.4|251
1637625900000|2021-11-23 00:05:00|2426.9|2423.9|2427.7|2424.7|2428.4|2425.4|2425.8|2423.2|256
1637626200000|2021-11-23 00:10:00|2427.9|2424.9|2427.5|2424.5|2429.3|2426.3|2427.4|2424.4|173
1637626500000|2021-11-23 00:15:00|2427.9|2424.9|2427.4|2424.4|2428.1|2425.1|2426.8|2423.8|163
1637626800000|2021-11-23 00:20:00|2427.3|2424.3|2427.3|2424.3|2428|2425.2|2426.8|2423.8|185
1637627100000|2021-11-23 00:25:00|2427.2|2424.2|2428.8|2425.8|2428.9|2425.9|2426.7|2423.7|150
1637627400000|2021-11-23 00:30:00|2428.7|2425.7|2428.3|2425.3|2429.3|2426.4|2428|2425|164
1637627700000|2021-11-23 00:35:00|2428.2|2425.2|2427.2|2424.2|2428.3|2425.9|2426.8|2424.1|159
1637628000000|2021-11-23 00:40:00|2427.4|2424.4|2428.3|2425.3|2428.5|2425.5|2426.9|2424.1|197
1637628300000|2021-11-23 00:45:00|2428|2425|2428.7|2425.7|2429.3|2426.3|2428|2425|108
1637628600000|2021-11-23 00:50:00|2428.6|2425.6|2428.7|2425.7|2429.2|2426.2|2427.8|2424.8|178
1637628900000|2021-11-23 00:55:00|2428.6|2425.6|2429.4|2426.4|2429.4|2426.4|2428.3|2425.5|122
1637629200000|2021-11-23 01:00:00|2429.3|2426.3|2430.6|2427.6|2432.3|2429.3|2427.3|2424.3|688
1637629500000|2021-11-23 01:05:00|2430.7|2427.7|2426.7|2423.7|2430.9|2427.9|2426.7|2423.7|522
1637629800000|2021-11-23 01:10:00|2426.6|2423.6|2430.1|2427.1|2430.9|2427.9|2424.8|2422.2|502
1637630100000|2021-11-23 01:15:00|2430|2427|2430.6|2427.6|2430.7|2427.7|2427.2|2424.2|484
1637630400000|2021-11-23 01:20:00|2430.5|2427.5|2430.8|2427.8|2431.4|2428.4|2430|2427|331
1637630700000|2021-11-23 01:25:00|2430.7|2427.7|2429.9|2426.9|2431.2|2428.2|2429.5|2426.5|275
1637631000000|2021-11-23 01:30:00|2429.8|2426.8|2429.8|2426.8|2430.4|2427.4|2428.6|2425.6|321
1637631300000|2021-11-23 01:35:00|2429.9|2426.9|2431.3|2428.3|2431.6|2428.6|2429.1|2426.6|484
1637631600000|2021-11-23 01:40:00|2431.4|2428.4|2432.5|2429.5|2433|2430.3|2430.8|2428.2|291
1637631900000|2021-11-23 01:45:00|2432.6|2429.6|2430.1|2427.1|2432.9|2430.3|2429.9|2427|444
1637632200000|2021-11-23 01:50:00|2430.2|2427.2|2430.4|2427.4|2431.1|2428.2|2428.1|2425.6|442
1637632500000|2021-11-23 01:55:00|2430.5|2427.5|2432.5|2429.5|2432.7|2429.7|2430.4|2427.4|330
1637632800000|2021-11-23 02:00:00|2432.6|2429.6|2431.1|2428.1|2432.6|2429.7|2430.5|2427.6|402
1637633100000|2021-11-23 02:05:00|2431|2428|2429.7|2426.7|2431.8|2428.8|2429.4|2426.4|331
1637633400000|2021-11-23 02:10:00|2429.6|2426.6|2428.5|2425.5|2430.5|2427.8|2428.1|2425.3|364
1637633700000|2021-11-23 02:15:00|2428.6|2425.6|2427.3|2424.3|2429.9|2427.5|2427.3|2424.3|464
1637634000000|2021-11-23 02:20:00|2427.2|2424.2|2430.2|2427.2|2430.9|2427.9|2427.2|2424.2|279
1637634300000|2021-11-23 02:25:00|2429.8|2426.8|2430.9|2427.9|2431.1|2428.4|2429|2426.5|196
1637634600000|2021-11-23 02:30:00|2431.2|2428.2|2431.1|2428.1|2431.3|2428.4|2429.9|2426.9|326
1637634900000|2021-11-23 02:35:00|2430.9|2427.9|2430.7|2427.7|2431.5|2428.5|2430.1|2427.1|292
1637635200000|2021-11-23 02:40:00|2430.8|2427.8|2430.2|2427.2|2431.4|2428.4|2429|2426|310
1637635500000|2021-11-23 02:45:00|2430.3|2427.3|2430.5|2427.5|2430.7|2427.7|2429.2|2426.2|243
1637635800000|2021-11-23 02:50:00|2430.7|2427.7|2431.3|2428.3|2431.8|2428.8|2430.3|2427.3|247
1637636100000|2021-11-23 02:55:00|2431.4|2428.4|2431.7|2428.7|2432.4|2429.4|2430.4|2427.4|353
1637636400000|2021-11-23 03:00:00|2431.8|2428.8|2431.3|2428.3|2432.3|2429.3|2431.2|2428.2|343
1637636700000|2021-11-23 03:05:00|2431.4|2428.4|2430.4|2427.4|2431.6|2428.6|2429.3|2426.3|250
1637637000000|2021-11-23 03:10:00|2430.5|2427.5|2431.4|2428.4|2431.4|2428.4|2429.8|2426.8|231
1637637300000|2021-11-23 03:15:00|2431.3|2428.3|2431.3|2428.3|2431.5|2428.5|2430.3|2427.3|233
1637637600000|2021-11-23 03:20:00|2431.2|2428.2|2432.4|2429.4|2432.9|2429.9|2431.2|2428.2|272
1637637900000|2021-11-23 03:25:00|2432.6|2429.6|2432.9|2429.9|2433|2430.1|2432|2429|183
1637638200000|2021-11-23 03:30:00|2432.8|2429.8|2432.9|2429.9|2433|2430|2432.3|2429.3|151
1637638500000|2021-11-23 03:35:00|2433.5|2430.5|2433.4|2430.4|2434.1|2431.1|2433.1|2430.1|109
1637638800000|2021-11-23 03:40:00|2433.5|2430.5|2433.2|2430.2|2433.6|2430.8|2432.8|2429.8|154
1637639100000|2021-11-23 03:45:00|2433.3|2430.3|2431.5|2428.5|2433.5|2430.5|2431.3|2428.3|191
1637639400000|2021-11-23 03:50:00|2431.4|2428.4|2432|2429|2432.5|2429.5|2431.4|2428.4|101
1637639700000|2021-11-23 03:55:00|2432.3|2429.3|2431.4|2428.4|2432.4|2429.4|2431.4|2428.4|107
1637640000000|2021-11-23 04:00:00|2431.3|2428.3|2431.4|2428.4|2432|2429|2431|2428|146
1637640300000|2021-11-23 04:05:00|2431.3|2428.3|2431.2|2428.2|2431.6|2428.6|2430.7|2427.7|90
1637640600000|2021-11-23 04:10:00|2431.3|2428.3|2430.4|2427.4|2431.3|2428.3|2430.3|2427.3|103
1637640900000|2021-11-23 04:15:00|2430.3|2427.3|2430.4|2427.4|2430.8|2427.8|2430.2|2427.2|91
1637641200000|2021-11-23 04:20:00|2430.3|2427.3|2430.2|2427.2|2430.9|2427.9|2429.6|2426.8|96
1637641500000|2021-11-23 04:25:00|2430.3|2427.3|2430.3|2427.3|2430.4|2427.4|2429.7|2426.7|81
1637641800000|2021-11-23 04:30:00|2430.2|2427.2|2432|2429|2432.5|2429.5|2430.2|2427.2|148
1637642100000|2021-11-23 04:35:00|2431.9|2428.9|2431.4|2428.4|2432.3|2429.3|2431.1|2428.1|127
1637642400000|2021-11-23 04:40:00|2431.3|2428.3|2431.3|2428.3|2431.8|2428.8|2430.8|2427.8|142
1637642700000|2021-11-23 04:45:00|2431.2|2428.2|2430.6|2427.6|2431.6|2428.6|2430.5|2427.5|172
1637643000000|2021-11-23 04:50:00|2430.5|2427.5|2431.2|2428.2|2431.6|2428.6|2430.5|2427.5|151
1637643300000|2021-11-23 04:55:00|2431.1|2428.1|2431.4|2428.4|2431.7|2428.7|2430.9|2427.9|110
1637643600000|2021-11-23 05:00:00|2431.2|2428.2|2431.1|2428.1|2431.5|2428.8|2430.5|2427.7|102
1637643900000|2021-11-23 05:05:00|2431|2428|2431.7|2428.7|2432|2429|2430.7|2427.7|119
1637644200000|2021-11-23 05:10:00|2431.8|2428.8|2431.7|2428.7|2431.9|2428.9|2431.4|2428.4|114
1637644500000|2021-11-23 05:15:00|2431.6|2428.6|2431.6|2428.6|2432.4|2429.6|2430.9|2427.9|128
1637644800000|2021-11-23 05:20:00|2431.7|2428.7|2431.8|2428.8|2432.4|2429.4|2431|2428|121
1637645100000|2021-11-23 05:25:00|2431.9|2428.9|2432.2|2429.2|2432.8|2429.8|2431.4|2428.4|116
1637645400000|2021-11-23 05:30:00|2432.1|2429.1|2429.6|2426.6|2432.9|2429.9|2427.6|2424.6|437
1637645700000|2021-11-23 05:35:00|2429.3|2426.3|2426.3|2423.3|2429.5|2426.5|2424.7|2421.8|338
1637646000000|2021-11-23 05:40:00|2426.4|2423.4|2424.9|2421.9|2427.8|2424.8|2424.7|2421.7|406
1637646300000|2021-11-23 05:45:00|2424.8|2421.8|2424.1|2421.1|2426.8|2423.8|2424|2421|329
1637646600000|2021-11-23 05:50:00|2424|2421|2424.6|2421.6|2425.3|2422.3|2422.5|2419.6|401
1637646900000|2021-11-23 05:55:00|2424.5|2421.5|2425.8|2422.8|2427|2424.2|2423.5|2420.5|389
1637647200000|2021-11-23 06:00:00|2425.6|2422.6|2424.3|2421.3|2425.6|2422.6|2423.8|2420.8|413
1637647500000|2021-11-23 06:05:00|2424.4|2421.4|2421.4|2418.4|2424.9|2421.9|2421.1|2418.1|500
1637647800000|2021-11-23 06:10:00|2421.1|2418.1|2416.5|2413.5|2422.2|2419.4|2416.4|2413.4|568
1637648100000|2021-11-23 06:15:00|2416.4|2413.4|2413.9|2410.9|2416.5|2413.5|2411.6|2408.6|597
1637648400000|2021-11-23 06:20:00|2413.4|2410.4|2410|2407|2415|2412|2409.2|2406.2|631
1637648700000|2021-11-23 06:25:00|2409.9|2406.9|2406.3|2403.3|2410|2407|2405.5|2402.5|621
1637649000000|2021-11-23 06:30:00|2406.4|2403.4|2410.2|2407.2|2412.1|2409.2|2404.6|2401.6|555
1637649300000|2021-11-23 06:35:00|2410.1|2407.1|2406.8|2403.8|2410.3|2407.3|2403|2400|597
1637649600000|2021-11-23 06:40:00|2406.9|2403.9|2399.6|2396.6|2407.4|2404.4|2399.1|2396.1|578
1637649900000|2021-11-23 06:45:00|2399.8|2396.8|2402.6|2399.6|2403.3|2400.3|2399.2|2396.2|481
1637650200000|2021-11-23 06:50:00|2402.5|2399.5|2402.7|2399.7|2402.9|2400.2|2400.1|2397.1|351
1637650500000|2021-11-23 06:55:00|2402.6|2399.6|2402.2|2399.2|2404.2|2401.2|2401.4|2398.4|379
1637650800000|2021-11-23 07:00:00|2402.5|2399.5|2402.9|2399.9|2403|2400|2400.1|2397.6|384
1637651100000|2021-11-23 07:05:00|2402.8|2399.8|2405.3|2402.3|2405.8|2402.8|2402.1|2399.7|400
1637651400000|2021-11-23 07:10:00|2405.4|2402.4|2406.1|2403.1|2406.2|2403.5|2404.4|2401.4|445
1637651700000|2021-11-23 07:15:00|2406|2403|2407.3|2404.3|2409.3|2406.3|2405.4|2402.5|482
1637652000000|2021-11-23 07:20:00|2407.4|2404.4|2409.7|2406.7|2410.7|2407.7|2405.8|2402.8|762
1637652300000|2021-11-23 07:25:00|2409.6|2406.6|2412.1|2409.1|2414.8|2412.3|2409|2406.4|910
1637652600000|2021-11-23 07:30:00|2412.2|2409.2|2408.3|2405.3|2414.6|2411.6|2408|2405.2|559
1637652900000|2021-11-23 07:35:00|2408.4|2405.4|2411|2408|2411.1|2408.1|2408|2405|571
1637653200000|2021-11-23 07:40:00|2410.9|2407.9|2408.5|2405.5|2413|2410|2407.2|2404.2|505
1637653500000|2021-11-23 07:45:00|2408.4|2405.4|2409.8|2406.8|2411.4|2408.7|2406|2403.5|538
1637653800000|2021-11-23 07:50:00|2409.7|2406.7|2409|2406|2410.1|2407.1|2407.4|2404.4|489
1637654100000|2021-11-23 07:55:00|2409.1|2406.1|2408.4|2405.4|2409.4|2407|2405.9|2402.9|438
1637654400000|2021-11-23 08:00:00|2408.3|2405.3|2410.3|2407.3|2410.8|2407.8|2405.7|2402.7|661
1637654700000|2021-11-23 08:05:00|2410.4|2407.4|2406.5|2403.5|2410.4|2407.4|2403.5|2400.5|606
1637655000000|2021-11-23 08:10:00|2406.4|2403.4|2406.7|2404.7|2408.4|2406.1|2404.9|2402.3|613
1637655300000|2021-11-23 08:15:00|2407.3|2404.3|2403|2400|2408.6|2405.9|2401.6|2399.1|773
1637655600000|2021-11-23 08:20:00|2402.9|2399.9|2403.2|2400.2|2407.1|2404.2|2401.3|2398.5|801
1637655900000|2021-11-23 08:25:00|2403.3|2400.3|2400.5|2397.5|2403.3|2400.3|2399.6|2396.9|669
1637656200000|2021-11-23 08:30:00|2400.6|2397.6|2402.6|2400.6|2406.4|2403.8|2399.7|2396.7|874
1637656500000|2021-11-23 08:35:00|2403|2400|2405.8|2403.8|2406.5|2403.9|2402.5|2399.7|774
1637656800000|2021-11-23 08:40:00|2405.9|2403.9|2406.4|2403.4|2408.6|2406.2|2405.5|2402.8|703
1637657100000|2021-11-23 08:45:00|2405.8|2403.8|2402.9|2400.9|2406.8|2404.3|2402.1|2399.5|631
1637657400000|2021-11-23 08:50:00|2403.1|2401.1|2395.6|2392.6|2405.2|2403.2|2395.5|2392.5|712
1637657700000|2021-11-23 08:55:00|2395.7|2392.7|2396.9|2393.9|2397.3|2394.7|2390.4|2387.7|833
1637658000000|2021-11-23 09:00:00|2396.7|2393.7|2396.8|2393.8|2399.8|2397.2|2394|2391.2|726
1637658300000|2021-11-23 09:05:00|2396.7|2393.7|2398.3|2395.3|2398.8|2396.5|2396|2393.5|552
1637658600000|2021-11-23 09:10:00|2398.5|2395.5|2398.9|2396.9|2400.6|2398.2|2398.3|2395.4|524
1637658900000|2021-11-23 09:15:00|2399|2397|2397.9|2395.9|2399.8|2397.4|2396.9|2394.4|488
1637659200000|2021-11-23 09:20:00|2398|2396|2400|2397|2400.7|2398.4|2397.1|2394.6|369
1637659500000|2021-11-23 09:25:00|2399.4|2397.4|2393.3|2390.3|2401|2398.4|2392.7|2390.2|539
1637659800000|2021-11-23 09:30:00|2393.4|2390.4|2391.2|2388.2|2395.8|2393.3|2390.8|2388.2|725
1637660100000|2021-11-23 09:35:00|2391.4|2388.4|2387.1|2384.1|2394.5|2391.9|2386.1|2383.5|817
1637660400000|2021-11-23 09:40:00|2387|2384|2388.2|2385.2|2388.5|2386.1|2383.2|2380.8|732
1637660700000|2021-11-23 09:45:00|2388.1|2385.1|2391.3|2388.3|2391.8|2389.2|2387.5|2384.6|642
1637661000000|2021-11-23 09:50:00|2391.4|2388.4|2391.7|2389.7|2392.5|2389.8|2390.2|2387.2|474
1637661300000|2021-11-23 09:55:00|2391.8|2389.8|2394.5|2391.5|2394.6|2391.6|2390.6|2388.2|367
1637661600000|2021-11-23 10:00:00|2394.4|2391.4|2396.6|2393.6|2397.1|2394.3|2393|2390.6|539
1637661900000|2021-11-23 10:05:00|2396.7|2393.7|2395|2392|2397|2394|2393.4|2390.9|327
1637662200000|2021-11-23 10:10:00|2394.9|2391.9|2396.4|2393.4|2396.4|2393.4|2394.2|2391.3|201
1637662500000|2021-11-23 10:15:00|2396.3|2393.3|2393.4|2390.4|2398|2395|2393.2|2390.2|374
1637662800000|2021-11-23 10:20:00|2393.6|2390.6|2391.4|2388.4|2394.3|2391.3|2390.5|2387.8|263
1637663100000|2021-11-23 10:25:00|2391.5|2388.5|2389.8|2386.8|2391.5|2388.6|2389.3|2386.8|248
1637663400000|2021-11-23 10:30:00|2390.1|2387.1|2392.2|2389.2|2393.9|2390.9|2390|2387|275
1637663700000|2021-11-23 10:35:00|2392.3|2389.3|2392.3|2389.3|2392.7|2390|2386.3|2383.8|426
1637664000000|2021-11-23 10:40:00|2392.4|2389.4|2392.9|2389.9|2393.7|2390.7|2391.6|2388.9|298
1637664300000|2021-11-23 10:45:00|2392.7|2389.7|2388.6|2385.6|2392.8|2389.8|2388.6|2385.6|261
1637664600000|2021-11-23 10:50:00|2388.9|2385.9|2389|2386|2390.3|2387.3|2386.8|2383.8|308
1637664900000|2021-11-23 10:55:00|2388.9|2385.9|2388.9|2385.9|2389.3|2386.4|2387.4|2384.4|294
1637665200000|2021-11-23 11:00:00|2389|2386|2386.8|2383.8|2389.6|2386.6|2386.5|2383.5|322
1637665500000|2021-11-23 11:05:00|2386.9|2383.9|2384.4|2381.4|2388.6|2385.6|2383.7|2380.8|331
1637665800000|2021-11-23 11:10:00|2384.7|2381.7|2382.3|2379.3|2385.9|2382.9|2381.5|2378.5|353
1637666100000|2021-11-23 11:15:00|2382.2|2379.2|2378.2|2375.2|2383.3|2380.5|2376.8|2374.1|502
1637666400000|2021-11-23 11:20:00|2377.4|2375.4|2377.9|2374.9|2379.8|2377.2|2376.8|2374|447
1637666700000|2021-11-23 11:25:00|2377.8|2374.8|2379.9|2376.9|2380.9|2377.9|2377.2|2374.4|378
1637667000000|2021-11-23 11:30:00|2379.8|2376.8|2381.6|2378.6|2382|2379.1|2376.9|2373.9|367
1637667300000|2021-11-23 11:35:00|2381.7|2378.7|2379.9|2376.9|2382|2379.4|2379.1|2376.6|366
1637667600000|2021-11-23 11:40:00|2379.4|2377.4|2377.1|2374.1|2381.2|2378.6|2375.4|2372.9|494
1637667900000|2021-11-23 11:45:00|2377|2374|2379.8|2376.8|2379.8|2377.3|2376.1|2373.6|392
1637668200000|2021-11-23 11:50:00|2379.7|2376.7|2381.2|2378.2|2381.7|2378.8|2378.2|2375.6|475
1637668500000|2021-11-23 11:55:00|2381.1|2378.1|2379.4|2377.4|2381.7|2379.4|2378.1|2375.1|542
1637668800000|2021-11-23 12:00:00|2379.7|2376.7|2384.3|2381.3|2384.3|2381.3|2379|2376.2|646
1637669100000|2021-11-23 12:05:00|2384.2|2381.2|2382.4|2379.4|2385|2382.3|2381.8|2379.1|577
1637669400000|2021-11-23 12:10:00|2382.3|2379.3|2385.3|2383.3|2385.9|2383.4|2380.8|2378|494
1637669700000|2021-11-23 12:15:00|2385.2|2383.2|2383.4|2380.4|2385.9|2383.4|2382.9|2380.3|583
1637670000000|2021-11-23 12:20:00|2383.5|2380.5|2385.8|2383.8|2387.4|2384.9|2382|2379.3|541
1637670300000|2021-11-23 12:25:00|2385.6|2383.6|2384.6|2381.6|2386.7|2384.3|2382.5|2379.7|585
1637670600000|2021-11-23 12:30:00|2384.5|2381.5|2384|2381|2387.7|2384.9|2383.3|2380.3|618
1637670900000|2021-11-23 12:35:00|2383.9|2380.9|2382.9|2379.9|2384.2|2381.2|2381.2|2378.2|409
1637671200000|2021-11-23 12:40:00|2383.1|2380.1|2379.2|2376.2|2383.2|2380.2|2375.4|2372.7|517
1637671500000|2021-11-23 12:45:00|2379.3|2376.3|2381.7|2378.7|2383.2|2380.2|2376.4|2373.8|459
1637671800000|2021-11-23 12:50:00|2381.6|2378.6|2377.1|2374.1|2382.4|2379.6|2375.9|2373.4|529
1637672100000|2021-11-23 12:55:00|2377.2|2374.2|2369.9|2366.9|2377.8|2374.8|2369.7|2366.7|735
1637672400000|2021-11-23 13:00:00|2369.4|2366.4|2362.7|2359.7|2372.1|2369.1|2360.9|2358.2|1237
1637672700000|2021-11-23 13:05:00|2362.8|2359.8|2352|2349|2364.8|2361.8|2350.7|2348.5|1169
1637673000000|2021-11-23 13:10:00|2352.1|2349.1|2367.5|2365.5|2367.7|2365.5|2351.5|2349|1109
1637673300000|2021-11-23 13:15:00|2367.4|2365.4|2372.4|2369.4|2378.6|2375.6|2364.9|2362.4|1024
1637673600000|2021-11-23 13:20:00|2372.2|2369.2|2360.8|2358.8|2372.2|2369.6|2359.1|2356.6|1174
1637673900000|2021-11-23 13:25:00|2361|2358|2358.2|2355.2|2361.5|2358.7|2353.6|2351.1|1288
1637674200000|2021-11-23 13:30:00|2358.9|2355.9|2347.6|2344.6|2361.7|2358.7|2346.9|2343.9|1278
1637674500000|2021-11-23 13:35:00|2347.5|2344.5|2337.8|2334.8|2353.1|2350.1|2335.9|2332.9|1307
1637674800000|2021-11-23 13:40:00|2337.7|2334.7|2345.1|2342.1|2346.3|2343.6|2337.1|2334.1|1147
1637675100000|2021-11-23 13:45:00|2345|2342|2346.4|2343.4|2349.3|2346.3|2343.4|2340.4|941
1637675400000|2021-11-23 13:50:00|2346.3|2343.3|2348.2|2345.2|2348.8|2345.8|2340.1|2337.3|987
1637675700000|2021-11-23 13:55:00|2348|2345|2340.4|2338.4|2348|2345|2340.4|2337.9|883
1637676000000|2021-11-23 14:00:00|2340.5|2338.5|2345.3|2342.3|2346.8|2344.1|2340.4|2337.8|925
1637676300000|2021-11-23 14:05:00|2345.2|2342.2|2352.7|2350.7|2355.6|2352.9|2344.4|2342|983
1637676600000|2021-11-23 14:10:00|2352.9|2350.9|2354|2351|2358.6|2355.6|2352.4|2349.7|946
1637676900000|2021-11-23 14:15:00|2354.5|2351.5|2357|2354|2359.1|2356.4|2354.5|2351.5|826
1637677200000|2021-11-23 14:20:00|2357.4|2354.4|2353.7|2350.7|2357.6|2354.6|2351|2348.2|727
1637677500000|2021-11-23 14:25:00|2353.8|2350.8|2349.1|2346.1|2353.8|2350.8|2346.1|2343.2|752
1637677800000|2021-11-23 14:30:00|2348.2|2345.2|2352.6|2349.6|2354.2|2351.2|2345.6|2343|1143
1637678100000|2021-11-23 14:35:00|2352.5|2349.5|2354.1|2351.1|2355.6|2352.7|2349.4|2346.8|1110
1637678400000|2021-11-23 14:40:00|2354|2351|2353.1|2350.1|2357|2354|2351.4|2348.7|971
1637678700000|2021-11-23 14:45:00|2353.5|2350.5|2355.6|2352.6|2355.7|2352.8|2350.9|2348.2|1070
1637679000000|2021-11-23 14:50:00|2355.4|2352.4|2353.8|2350.8|2357.6|2354.6|2351.9|2349.2|1078
1637679300000|2021-11-23 14:55:00|2353.7|2350.7|2355.6|2352.6|2358.1|2355.1|2353.3|2350.3|1024
1637679600000|2021-11-23 15:00:00|2355.5|2352.5|2351.7|2348.7|2357.3|2354.3|2349.7|2346.7|1049
1637679900000|2021-11-23 15:05:00|2351.6|2348.6|2348.8|2345.8|2352.8|2349.8|2346.9|2343.9|1099
1637680200000|2021-11-23 15:10:00|2349.1|2346.1|2346.1|2343.1|2349.9|2346.9|2345.1|2342.5|1004
1637680500000|2021-11-23 15:15:00|2346.2|2343.2|2344.1|2341.1|2346.7|2344.1|2341.6|2338.6|894
1637680800000|2021-11-23 15:20:00|2343.6|2340.6|2343.9|2340.9|2347|2344|2343|2340.1|961
1637681100000|2021-11-23 15:25:00|2343.8|2340.8|2339.9|2336.9|2344.6|2341.6|2339.9|2336.9|856
1637681400000|2021-11-23 15:30:00|2340|2337|2340.5|2337.5|2343.3|2340.3|2338.4|2335.4|801
1637681700000|2021-11-23 15:35:00|2340.6|2337.6|2338.1|2335.1|2340.6|2337.6|2337.4|2334.4|814
1637682000000|2021-11-23 15:40:00|2337.7|2334.7|2339.1|2336.1|2339.3|2336.3|2335.9|2333.4|655
1637682300000|2021-11-23 15:45:00|2339.2|2336.2|2341.1|2338.1|2341.7|2338.7|2338.3|2335.3|772
1637682600000|2021-11-23 15:50:00|2341.2|2338.2|2338.4|2335.4|2341.8|2338.9|2337.8|2334.8|667
1637682900000|2021-11-23 15:55:00|2338.7|2335.7|2338.7|2335.7|2339.2|2336.2|2334.8|2331.8|712
1637683200000|2021-11-23 16:00:00|2338.6|2335.6|2332.4|2329.4|2338.7|2335.7|2330.1|2327.1|748
1637683500000|2021-11-23 16:05:00|2332.3|2329.3|2333.3|2330.3|2333.8|2331.3|2331.5|2328.9|546
1637683800000|2021-11-23 16:10:00|2333.5|2330.5|2332|2330|2335.7|2332.7|2331.5|2328.9|718
1637684100000|2021-11-23 16:15:00|2331.9|2329.9|2332.3|2330.3|2332.7|2330.5|2328.6|2326.1|678
1637684400000|2021-11-23 16:20:00|2332.4|2330.4|2330.5|2328.5|2333.2|2330.6|2329.4|2326.8|636
1637684700000|2021-11-23 16:25:00|2330.6|2328.6|2330|2327|2332|2329.4|2329.2|2326.3|675
1637685000000|2021-11-23 16:30:00|2329.8|2326.8|2333.9|2331.9|2335|2332.5|2329|2326.4|575
1637685300000|2021-11-23 16:35:00|2333.7|2331.7|2332.7|2329.7|2334.1|2331.8|2331.3|2328.3|560
1637685600000|2021-11-23 16:40:00|2332.6|2329.6|2331.7|2329.7|2333.5|2330.9|2330.7|2328.2|602
1637685900000|2021-11-23 16:45:00|2331.8|2329.8|2332.8|2329.8|2334|2331.4|2330.7|2328.2|561
1637686200000|2021-11-23 16:50:00|2333.5|2330.5|2334.6|2332.6|2335.8|2332.9|2332.7|2329.7|515
1637686500000|2021-11-23 16:55:00|2334.7|2332.7|2336.3|2334.3|2337.2|2334.7|2334.5|2332|424
1637686800000|2021-11-23 17:00:00|2337|2334|2335.1|2333.1|2338.3|2335.8|2334.8|2332.1|594
1637687100000|2021-11-23 17:05:00|2334.9|2332.9|2337.6|2334.6|2337.6|2335|2334.4|2331.9|434
1637687400000|2021-11-23 17:10:00|2337.5|2334.5|2339.6|2336.6|2341.5|2338.5|2337.5|2334.5|621
1637687700000|2021-11-23 17:15:00|2339.5|2336.5|2343.1|2340.1|2343.3|2340.5|2339.3|2336.3|586
1637688000000|2021-11-23 17:20:00|2343|2340|2343.6|2340.6|2344.6|2341.6|2342.3|2339.3|438
1637688300000|2021-11-23 17:25:00|2343.7|2340.7|2341.7|2338.7|2344|2341|2340.5|2337.5|494
1637688600000|2021-11-23 17:30:00|2341.9|2338.9|2341.3|2338.3|2342.6|2339.6|2339.3|2336.3|383
1637688900000|2021-11-23 17:35:00|2341.1|2338.1|2342|2339|2342.6|2339.6|2339.7|2336.7|389
1637689200000|2021-11-23 17:40:00|2341.9|2338.9|2342.5|2339.5|2344.3|2341.3|2341.3|2338.3|445
1637689500000|2021-11-23 17:45:00|2342.8|2339.8|2341.1|2338.1|2344|2341|2340.8|2337.8|454
1637689800000|2021-11-23 17:50:00|2341|2338|2340.1|2337.1|2342|2339.1|2339.9|2336.9|363
1637690100000|2021-11-23 17:55:00|2340.3|2337.3|2340.7|2337.7|2341.4|2338.6|2338.9|2336.1|449
1637690400000|2021-11-23 18:00:00|2340.8|2337.8|2344.6|2341.6|2346.3|2343.3|2340|2337.5|733
1637690700000|2021-11-23 18:05:00|2344.7|2341.7|2344.1|2341.1|2345.5|2342.5|2343.1|2340.5|454
1637691000000|2021-11-23 18:10:00|2344|2341|2345.4|2342.4|2346.2|2343.2|2344|2341|450
1637691300000|2021-11-23 18:15:00|2345.3|2342.3|2345.5|2342.5|2346.4|2343.4|2344.6|2341.8|391
1637691600000|2021-11-23 18:20:00|2345.6|2342.6|2344.2|2341.2|2347.3|2344.3|2344|2341|464
1637691900000|2021-11-23 18:25:00|2344.1|2341.1|2343.3|2340.3|2347.7|2344.7|2342|2339.3|588
1637692200000|2021-11-23 18:30:00|2343.5|2340.5|2341.6|2338.6|2344.7|2341.7|2339|2336|598
1637692500000|2021-11-23 18:35:00|2341.7|2338.7|2346.3|2343.3|2350.1|2347.4|2341|2338|496
1637692800000|2021-11-23 18:40:00|2346.2|2343.2|2347.6|2344.6|2348.7|2345.7|2345.5|2343.1|405
1637693100000|2021-11-23 18:45:00|2347.5|2344.5|2349.5|2346.5|2349.7|2346.7|2346.9|2343.9|396
1637693400000|2021-11-23 18:50:00|2349.4|2346.4|2352.5|2349.5|2352.8|2349.8|2348.9|2345.9|350
1637693700000|2021-11-23 18:55:00|2352.6|2349.6|2353.9|2350.9|2354.3|2351.3|2351.8|2348.8|417
1637694000000|2021-11-23 19:00:00|2354.2|2351.2|2352.7|2349.7|2354.3|2351.3|2351.8|2348.8|343
1637694300000|2021-11-23 19:05:00|2352.8|2349.8|2352.6|2349.6|2354.4|2351.4|2352.1|2349.1|286
1637694600000|2021-11-23 19:10:00|2352.4|2349.4|2352.3|2349.3|2353.1|2350.6|2351.8|2348.8|199
1637694900000|2021-11-23 19:15:00|2352.2|2349.2|2353.6|2350.6|2354.8|2351.8|2351.7|2348.7|280
1637695200000|2021-11-23 19:20:00|2353.9|2350.9|2354.5|2351.5|2354.8|2352|2353|2350.1|327
1637695500000|2021-11-23 19:25:00|2354.4|2351.4|2357|2354|2357.2|2354.2|2353.9|2351.3|274
1637695800000|2021-11-23 19:30:00|2356.9|2353.9|2357.8|2354.8|2359.2|2356.2|2355.3|2352.8|435
1637696100000|2021-11-23 19:35:00|2358|2355|2359.1|2356.1|2360.1|2357.3|2357.7|2354.7|394
1637696400000|2021-11-23 19:40:00|2359.2|2356.2|2359.8|2356.8|2362.3|2359.3|2358.8|2356.2|332
1637696700000|2021-11-23 19:45:00|2359.9|2356.9|2362.2|2359.2|2362.5|2359.5|2359.2|2356.6|297
1637697000000|2021-11-23 19:50:00|2362.3|2359.3|2361.8|2358.8|2362.7|2359.7|2359.1|2356.4|308
1637697300000|2021-11-23 19:55:00|2361.7|2358.7|2359.3|2356.3|2361.9|2358.9|2358.9|2356.1|361
1637697600000|2021-11-23 20:00:00|2359.4|2356.4|2359.7|2356.7|2360.3|2357.8|2358.7|2355.7|361
1637697900000|2021-11-23 20:05:00|2359.8|2356.8|2360.7|2357.7|2360.9|2358.3|2358.3|2355.8|332
1637698200000|2021-11-23 20:10:00|2360.8|2357.8|2360.8|2357.8|2360.9|2358.3|2359.3|2356.8|279
1637698500000|2021-11-23 20:15:00|2360.9|2357.9|2362.4|2359.4|2362.6|2360|2359.8|2357.3|228
1637698800000|2021-11-23 20:20:00|2362.5|2359.5|2365.1|2362.1|2367.1|2364.5|2361.4|2358.9|370
1637699100000|2021-11-23 20:25:00|2365.2|2362.2|2365.5|2362.5|2365.9|2363|2363.5|2360.6|355
1637699400000|2021-11-23 20:30:00|2366|2363|2365.5|2362.5|2366|2363.2|2363.2|2360.9|373
1637699700000|2021-11-23 20:35:00|2365.8|2362.8|2365.2|2362.2|2366|2363|2362.6|2359.9|333
1637700000000|2021-11-23 20:40:00|2365.4|2362.4|2367.6|2364.6|2367.9|2365.2|2365.2|2362.2|246
1637700300000|2021-11-23 20:45:00|2367.8|2364.8|2368.4|2365.4|2368.8|2365.9|2367.1|2364.6|169
1637700600000|2021-11-23 20:50:00|2368.5|2365.5|2371.3|2368.3|2371.3|2368.3|2367.9|2365.3|244
1637700900000|2021-11-23 20:55:00|2371.2|2368.2|2368.8|2365.8|2371.2|2368.2|2368.3|2365.3|404
1637701200000|2021-11-23 21:00:00|2369|2366|2367.8|2364.8|2369.9|2366.9|2367.8|2364.8|199
1637701500000|2021-11-23 21:05:00|2367.9|2364.9|2365.5|2362.5|2368|2365|2365.5|2362.5|154
1637701800000|2021-11-23 21:10:00|2365.4|2362.4|2365.7|2362.7|2366.4|2363.4|2365.3|2362.3|100
1637702100000|2021-11-23 21:15:00|2365.8|2362.8|2366|2363|2366.5|2363.5|2365.6|2362.6|125
1637702400000|2021-11-23 21:20:00|2366.1|2363.1|2367.7|2364.7|2368.3|2365.3|2365.7|2363.1|90
1637702700000|2021-11-23 21:25:00|2367.6|2364.6|2367.7|2364.7|2368.2|2365.2|2367.1|2364.2|132
1637703000000|2021-11-23 21:30:00|2367.6|2364.6|2368.7|2365.7|2369|2366|2367.3|2364.3|107
1637703300000|2021-11-23 21:35:00|2368.9|2365.9|2369.1|2366.1|2369.6|2367|2368.6|2365.6|97
1637703600000|2021-11-23 21:40:00|2369.2|2366.2|2368.4|2365.4|2370|2367|2367.4|2364.4|107
1637703900000|2021-11-23 21:45:00|2368.3|2365.3|2369|2366|2369.5|2366.5|2367.5|2364.5|144
1637704200000|2021-11-23 21:50:00|2369.5|2366.5|2368.4|2365.4|2369.7|2366.7|2368.3|2365.3|144
1637704500000|2021-11-23 21:55:00|2368.6|2365.6|2367|2364|2368.6|2365.6|2366.6|2363.6|123
1637708400000|2021-11-23 23:00:00|2365.5|2362.5|2366.1|2363.1|2367.5|2364.3|2364.9|2361.8|200
1637708700000|2021-11-23 23:05:00|2365.7|2362.7|2366.9|2363.9|2367.3|2364.4|2365.7|2362.7|139
1637709000000|2021-11-23 23:10:00|2366.8|2363.8|2365.6|2362.6|2367.1|2364.1|2365.6|2362.6|131
1637709300000|2021-11-23 23:15:00|2365.7|2362.7|2365.9|2362.9|2366.5|2363.9|2365.2|2362.5|117
1637709600000|2021-11-23 23:20:00|2366|2363|2365|2363|2366.3|2363.4|2364.7|2361.8|149
1637709900000|2021-11-23 23:25:00|2365.5|2362.5|2366.3|2363.3|2366.6|2363.8|2364.6|2362.3|123
1637710200000|2021-11-23 23:30:00|2366.1|2363.1|2365.1|2362.1|2366.4|2363.7|2365.1|2362.1|169
1637710500000|2021-11-23 23:35:00|2365.5|2362.5|2365.7|2362.7|2366|2363|2365.2|2362.2|118
1637710800000|2021-11-23 23:40:00|2365.8|2362.8|2365.8|2362.8|2366|2363|2364.6|2361.6|165
1637711100000|2021-11-23 23:45:00|2365.4|2362.4|2367.6|2364.6|2367.9|2364.9|2365.2|2362.2|336
1637711400000|2021-11-23 23:50:00|2367.9|2364.9|2367.1|2364.1|2368|2365|2367|2364|167
1637711700000|2021-11-23 23:55:00|2367|2364|2367.7|2364.7|2367.8|2364.8|2366.2|2363.2|260
1637712000000|2021-11-24 00:00:00|2367.9|2364.9|2369.5|2366.5|2369.5|2366.5|2367.7|2364.7|210
1637712300000|2021-11-24 00:05:00|2369.6|2366.6|2368.3|2365.3|2369.6|2366.6|2367.2|2364.2|193
1637712600000|2021-11-24 00:10:00|2368.2|2365.2|2367.6|2364.6|2369.4|2366.4|2367.6|2364.6|167
1637712900000|2021-11-24 00:15:00|2367.8|2364.8|2368.9|2365.9|2369.1|2366.1|2367.7|2364.7|134
1637713200000|2021-11-24 00:20:00|2369.1|2366.1|2367.6|2364.6|2369.1|2366.1|2367.2|2364.2|153
1637713500000|2021-11-24 00:25:00|2367.5|2364.5|2366.7|2363.7|2367.8|2365.1|2366.5|2363.5|160
1637713800000|2021-11-24 00:30:00|2366.6|2363.6|2365.4|2362.4|2367.1|2364.1|2365.1|2362.1|172
1637714100000|2021-11-24 00:35:00|2365.5|2362.5|2365.7|2362.7|2366.5|2363.7|2364.8|2361.8|195
1637714400000|2021-11-24 00:40:00|2365.8|2362.8|2366.2|2363.2|2366.9|2364.3|2365.5|2362.5|162
1637714700000|2021-11-24 00:45:00|2366.3|2363.3|2365.4|2362.4|2367|2364|2364.2|2361.2|216
1637715000000|2021-11-24 00:50:00|2365.3|2362.3|2365.1|2362.1|2366.3|2363.8|2364.3|2361.6|280
1637715300000|2021-11-24 00:55:00|2365.4|2362.4|2363.4|2360.4|2365.5|2362.8|2362.9|2359.9|286
1637715600000|2021-11-24 01:00:00|2363.2|2360.2|2353.6|2350.6|2364.2|2361.2|2351.6|2348.6|908
1637715900000|2021-11-24 01:05:00|2353.7|2350.7|2349.9|2346.9|2357.1|2354.1|2349.7|2346.7|524
1637716200000|2021-11-24 01:10:00|2349.8|2346.8|2352.8|2349.8|2354.9|2351.9|2349.4|2346.4|550
1637716500000|2021-11-24 01:15:00|2352.7|2349.7|2355.2|2352.2|2355.5|2352.5|2351.2|2348.2|373
1637716800000|2021-11-24 01:20:00|2355.3|2352.3|2350.9|2347.9|2355.4|2352.4|2350.5|2347.5|494
1637717100000|2021-11-24 01:25:00|2351|2348|2351.9|2348.9|2353.4|2350.7|2350.9|2348|398
1637717400000|2021-11-24 01:30:00|2351.8|2348.8|2354|2351|2354.7|2351.7|2351.1|2348.4|441
1637717700000|2021-11-24 01:35:00|2353.9|2350.9|2354.7|2351.7|2354.9|2352.5|2352.6|2349.6|369
1637718000000|2021-11-24 01:40:00|2354.8|2351.8|2355.4|2352.4|2356.2|2353.3|2354.1|2351.3|336
1637718300000|2021-11-24 01:45:00|2355.3|2352.3|2357|2354|2357.4|2354.4|2355.1|2352.1|412
1637718600000|2021-11-24 01:50:00|2357.1|2354.1|2361|2358|2361.3|2358.3|2357|2354|471
1637718900000|2021-11-24 01:55:00|2360.9|2357.9|2360.2|2357.2|2361.6|2358.6|2359.1|2356.1|450
1637719200000|2021-11-24 02:00:00|2360|2357|2357.8|2354.8|2360.4|2357.4|2357.7|2354.7|365
1637719500000|2021-11-24 02:05:00|2357.7|2354.7|2360.1|2357.1|2360.1|2357.1|2357.1|2354.1|321
1637719800000|2021-11-24 02:10:00|2360|2357|2360.3|2357.3|2360.9|2358.2|2359|2356|422
1637720100000|2021-11-24 02:15:00|2360.2|2357.2|2357.9|2354.9|2360.4|2357.4|2357.8|2354.8|195
1637720400000|2021-11-24 02:20:00|2358|2355|2357.3|2354.3|2358|2355|2356.6|2353.7|217
1637720700000|2021-11-24 02:25:00|2357.2|2354.2|2358.9|2355.9|2358.9|2356.1|2356.8|2353.8|190
1637721000000|2021-11-24 02:30:00|2358.8|2355.8|2362|2359|2362.1|2359.1|2358.6|2355.6|373
1637721300000|2021-11-24 02:35:00|2361.9|2358.9|2362.2|2359.2|2363.1|2360.1|2361.2|2358.2|283
1637721600000|2021-11-24 02:40:00|2362.1|2359.1|2360.7|2357.7|2362.2|2359.2|2360|2357.2|250
1637721900000|2021-11-24 02:45:00|2360.6|2357.6|2358.1|2355.1|2360.7|2357.7|2357.6|2354.6|253
1637722200000|2021-11-24 02:50:00|2358.4|2355.4|2357.1|2354.1|2359.6|2356.6|2356.6|2354.1|264
1637722500000|2021-11-24 02:55:00|2357.2|2354.2|2358.3|2355.3|2358.7|2355.7|2356.5|2353.7|269
1637722800000|2021-11-24 03:00:00|2358.4|2355.4|2357.2|2354.2|2359.4|2356.8|2357|2354|278
1637723100000|2021-11-24 03:05:00|2357.4|2354.4|2357.8|2354.8|2358.5|2355.5|2356.1|2353.1|369
1637723400000|2021-11-24 03:10:00|2357.7|2354.7|2357.3|2354.3|2358.2|2355.2|2356.9|2353.9|376
1637723700000|2021-11-24 03:15:00|2357.2|2354.2|2356.8|2353.8|2357.7|2354.7|2356.5|2353.5|235
1637724000000|2021-11-24 03:20:00|2356.7|2353.7|2355.8|2352.8|2357.3|2354.3|2355.6|2352.6|228
1637724300000|2021-11-24 03:25:00|2355.9|2352.9|2356.7|2353.7|2357.1|2354.1|2355.8|2352.8|186
1637724600000|2021-11-24 03:30:00|2356.6|2353.6|2353.4|2350.4|2356.8|2353.8|2353.2|2350.2|161
1637724900000|2021-11-24 03:35:00|2353.3|2350.3|2353.6|2350.6|2354.7|2351.7|2353.3|2350.3|179
1637725200000|2021-11-24 03:40:00|2353.5|2350.5|2355.3|2352.3|2355.4|2352.4|2353.2|2350.2|144
1637725500000|2021-11-24 03:45:00|2355.2|2352.2|2354.5|2351.5|2355.4|2352.4|2354.2|2351.3|152
1637725800000|2021-11-24 03:50:00|2354.6|2351.6|2354.9|2351.9|2355.6|2352.6|2354.1|2351.4|168
1637726100000|2021-11-24 03:55:00|2354.8|2351.8|2355.9|2352.9|2356.1|2353.4|2354.7|2351.7|171
1637726400000|2021-11-24 04:00:00|2355.8|2352.8|2356.9|2353.9|2357.3|2354.5|2355.7|2352.7|170
1637726700000|2021-11-24 04:05:00|2357|2354|2356|2353|2358.4|2355.4|2355.8|2352.8|304
1637727000000|2021-11-24 04:10:00|2355.9|2352.9|2355.6|2352.6|2356.1|2353.2|2355.2|2352.3|206
1637727300000|2021-11-24 04:15:00|2355.5|2352.5|2355.8|2352.8|2356|2353|2355|2352|152
1637727600000|2021-11-24 04:20:00|2355.9|2352.9|2355.7|2352.7|2356.5|2353.5|2355.6|2352.6|115
1637727900000|2021-11-24 04:25:00|2355.8|2352.8|2356|2353|2356.4|2353.4|2355.5|2352.5|109
1637728200000|2021-11-24 04:30:00|2355.9|2352.9|2355.9|2352.9|2356.4|2353.4|2355.3|2352.3|87
1637728500000|2021-11-24 04:35:00|2356|2353|2356|2353|2356.1|2353.1|2355.8|2352.8|71
1637728800000|2021-11-24 04:40:00|2355.9|2352.9|2356.5|2353.5|2357.1|2354.1|2355.9|2352.9|102
1637729100000|2021-11-24 04:45:00|2356.4|2353.4|2356.4|2353.4|2356.7|2353.7|2355.5|2352.5|112
1637729400000|2021-11-24 04:50:00|2356.2|2353.2|2355.9|2352.9|2357|2354|2355.5|2352.5|115
1637729700000|2021-11-24 04:55:00|2356|2353|2357|2354|2357|2354|2355.9|2352.9|82
1637730000000|2021-11-24 05:00:00|2356.9|2353.9|2356.3|2353.3|2356.9|2353.9|2355.8|2352.8|131
1637730300000|2021-11-24 05:05:00|2355.9|2352.9|2357|2354|2357|2354|2355.6|2352.9|111
1637730600000|2021-11-24 05:10:00|2357.1|2354.1|2358.1|2355.1|2358.3|2355.3|2356.5|2353.5|117
1637730900000|2021-11-24 05:15:00|2358.2|2355.2|2358.9|2355.9|2359.1|2356.1|2358.1|2355.1|116
1637731200000|2021-11-24 05:20:00|2358.8|2355.8|2358.6|2355.6|2359.6|2356.6|2358.4|2355.4|95
1637731500000|2021-11-24 05:25:00|2358.2|2355.2|2359.6|2356.6|2359.6|2356.6|2357.4|2354.4|114
1637731800000|2021-11-24 05:30:00|2359.7|2356.7|2363|2360|2363.7|2360.7|2359.5|2356.5|387
1637732100000|2021-11-24 05:35:00|2363.1|2360.1|2362.8|2359.8|2364.1|2361.1|2362.3|2359.3|312
1637732400000|2021-11-24 05:40:00|2362.6|2359.6|2364.2|2361.2|2364.4|2361.4|2361.2|2358.2|227
1637732700000|2021-11-24 05:45:00|2364.1|2361.1|2362|2359|2364.9|2361.9|2362|2359|322
1637733000000|2021-11-24 05:50:00|2361.9|2358.9|2363.4|2360.4|2363.4|2360.4|2361.8|2358.8|212
1637733300000|2021-11-24 05:55:00|2363.3|2360.3|2363.6|2360.6|2364.6|2361.6|2362.5|2359.9|307
1637733600000|2021-11-24 06:00:00|2363.7|2360.7|2364.3|2361.3|2365|2362.4|2362.3|2359.3|296
1637733900000|2021-11-24 06:05:00|2364.1|2361.1|2365.2|2362.2|2365.6|2362.9|2362.7|2360|347
1637734200000|2021-11-24 06:10:00|2365.4|2362.4|2364.3|2361.3|2365.5|2363.1|2362.4|2359.8|315
1637734500000|2021-11-24 06:15:00|2364.1|2361.1|2363.9|2361.9|2365.1|2362.5|2363.4|2360.7|332
1637734800000|2021-11-24 06:20:00|2364|2362|2362.7|2360.7|2365.2|2362.8|2362.2|2359.8|307
1637735100000|2021-11-24 06:25:00|2362.6|2360.6|2360.7|2358.7|2363.8|2361.4|2360.4|2357.8|343
1637735400000|2021-11-24 06:30:00|2361|2358|2361.9|2359.9|2363.3|2360.6|2360.3|2357.7|468
1637735700000|2021-11-24 06:35:00|2362.7|2359.7|2363.9|2361.9|2364.6|2362|2361.5|2359|388
1637736000000|2021-11-24 06:40:00|2364|2362|2363.6|2360.6|2365.5|2362.8|2363.3|2360.5|320
1637736300000|2021-11-24 06:45:00|2363.1|2361.1|2363.6|2360.6|2363.9|2361.4|2362.4|2359.9|219
1637736600000|2021-11-24 06:50:00|2363.5|2360.5|2361.6|2358.6|2363.5|2360.5|2360.5|2357.7|315
1637736900000|2021-11-24 06:55:00|2361.7|2358.7|2362.2|2359.2|2363.8|2361.3|2361.1|2358.1|229
1637737200000|2021-11-24 07:00:00|2362.1|2359.1|2363.9|2360.9|2364.1|2361.3|2359.5|2356.9|255
1637737500000|2021-11-24 07:05:00|2364|2361|2365.3|2362.3|2365.5|2362.5|2363.3|2360.3|222
1637737800000|2021-11-24 07:10:00|2365.4|2362.4|2362.4|2359.4|2365.9|2363.6|2361.8|2359.3|258
1637738100000|2021-11-24 07:15:00|2362.5|2359.5|2364.4|2361.4|2364.9|2362.1|2362.5|2359.5|227
1637738400000|2021-11-24 07:20:00|2364.7|2361.7|2364.8|2362.8|2365.8|2362.9|2363.1|2360.1|382
1637738700000|2021-11-24 07:25:00|2365.3|2362.3|2362.9|2359.9|2365.7|2363|2362.4|2359.6|294
1637739000000|2021-11-24 07:30:00|2362.8|2359.8|2359.7|2356.7|2363|2360.3|2357.4|2355|343
1637739300000|2021-11-24 07:35:00|2359.8|2356.8|2359.5|2356.5|2361.4|2359|2357.1|2354.8|433
1637739600000|2021-11-24 07:40:00|2359.4|2356.4|2361.7|2358.7|2361.8|2359.3|2359.1|2356.4|256
1637739900000|2021-11-24 07:45:00|2361.8|2358.8|2362.9|2359.9|2365.2|2362.6|2361|2358.3|344
1637740200000|2021-11-24 07:50:00|2363|2360|2362.8|2359.8|2363.8|2361|2361.5|2358.9|352
1637740500000|2021-11-24 07:55:00|2362.9|2359.9|2364.5|2361.5|2365.5|2362.9|2362.1|2359.6|382
1637740800000|2021-11-24 08:00:00|2364.2|2361.2|2361.8|2358.8|2364.2|2361.6|2359|2356.6|546
1637741100000|2021-11-24 08:05:00|2361.9|2358.9|2363.9|2361.9|2364.5|2362|2359.9|2357.3|420
1637741400000|2021-11-24 08:10:00|2364.2|2362.2|2367.3|2365.3|2367.9|2365.5|2363.7|2361.3|518
1637741700000|2021-11-24 08:15:00|2367.2|2365.2|2365.7|2363.7|2370.3|2368.2|2365.6|2363.3|475
1637742000000|2021-11-24 08:20:00|2365.6|2363.6|2362.1|2360.1|2366.4|2363.8|2362.1|2359.7|378
1637742300000|2021-11-24 08:25:00|2362.2|2360.2|2362.7|2359.7|2364.3|2361.8|2360.2|2357.9|400
1637742600000|2021-11-24 08:30:00|2362.1|2360.1|2364.5|2361.5|2365.6|2363.3|2360.9|2358.5|452
1637742900000|2021-11-24 08:35:00|2364.1|2362.1|2365.9|2362.9|2365.9|2363.5|2363.1|2360.9|397
1637743200000|2021-11-24 08:40:00|2365.8|2362.8|2362.6|2359.6|2366.1|2363.3|2361.2|2358.8|422
1637743500000|2021-11-24 08:45:00|2362.7|2359.7|2363.1|2361.1|2365|2362.3|2361.4|2359|446
1637743800000|2021-11-24 08:50:00|2363|2361|2361.9|2358.9|2364.1|2361.3|2360.3|2358.1|484
1637744100000|2021-11-24 08:55:00|2361.8|2358.8|2361.9|2358.9|2362.8|2360.3|2360.7|2358.4|459
1637744400000|2021-11-24 09:00:00|2361.7|2358.7|2362.5|2360.5|2364.1|2361.7|2361.2|2358.3|294
1637744700000|2021-11-24 09:05:00|2363.2|2360.2|2364.5|2362.5|2365.4|2363|2362.2|2360|313
1637745000000|2021-11-24 09:10:00|2364.4|2362.4|2364.8|2362.8|2366.8|2364.5|2364|2361.7|306
1637745300000|2021-11-24 09:15:00|2364.7|2362.7|2364.8|2362.8|2365.4|2363|2363.3|2360.9|330
1637745600000|2021-11-24 09:20:00|2364.7|2362.7|2364.9|2362.9|2366.3|2364.2|2364.2|2361.9|301
1637745900000|2021-11-24 09:25:00|2364.8|2362.8|2364.6|2362.6|2366.2|2363.7|2364.6|2362.3|252
1637746200000|2021-11-24 09:30:00|2364.8|2362.8|2362.9|2360.9|2365.2|2363|2362.8|2360.8|244
1637746500000|2021-11-24 09:35:00|2363|2361|2363.8|2361.8|2366|2363.6|2362.2|2360|388
1637746800000|2021-11-24 09:40:00|2364|2362|2361.4|2359.4|2364.2|2362|2361|2358.8|289
1637747100000|2021-11-24 09:45:00|2362.1|2359.1|2361.7|2359.7|2363.7|2361.2|2360.6|2358.2|365
1637747400000|2021-11-24 09:50:00|2361.6|2359.6|2363.1|2361.1|2366.5|2364|2360.6|2358.6|810
1637747700000|2021-11-24 09:55:00|2363.4|2360.4|2361|2359|2364.1|2361.4|2360.3|2357.9|658
1637748000000|2021-11-24 10:00:00|2360.5|2358.5|2359.7|2357.7|2362.7|2360.7|2359.6|2357.2|591
1637748300000|2021-11-24 10:05:00|2359.4|2357.4|2360.7|2357.7|2361.3|2358.9|2358.7|2356.4|464
1637748600000|2021-11-24 10:10:00|2360.8|2357.8|2359|2357|2362.2|2359.8|2358.7|2356.3|373
1637748900000|2021-11-24 10:15:00|2359.1|2357.1|2359.7|2357.7|2360.2|2357.9|2357.8|2355.7|405
1637749200000|2021-11-24 10:20:00|2359.8|2357.8|2361.7|2359.7|2362.1|2359.9|2359|2356.4|316
1637749500000|2021-11-24 10:25:00|2361.9|2359.9|2358.9|2356.9|2362.6|2360.6|2358.6|2356.4|400
1637749800000|2021-11-24 10:30:00|2358.6|2356.6|2361.3|2359.3|2361.4|2359.4|2358.5|2356.5|456
1637750100000|2021-11-24 10:35:00|2361.4|2359.4|2360.6|2358.6|2361.4|2359.4|2358.7|2356.3|363
1637750400000|2021-11-24 10:40:00|2361.1|2358.1|2361|2359|2361.9|2359.5|2360|2357.5|253
1637750700000|2021-11-24 10:45:00|2360.9|2358.9|2358.6|2355.6|2361.2|2358.9|2358.1|2355.5|260
1637751000000|2021-11-24 10:50:00|2358.7|2355.7|2360.5|2358.5|2361.1|2358.6|2357.9|2355.5|350
1637751300000|2021-11-24 10:55:00|2361.1|2358.1|2359|2357|2361.8|2359.5|2358.9|2356.3|363
1637751600000|2021-11-24 11:00:00|2358.9|2356.9|2358.6|2356.6|2359.9|2357.6|2358.1|2355.7|322
1637751900000|2021-11-24 11:05:00|2358.4|2356.4|2349.6|2346.6|2359|2356.8|2349.6|2346.6|458
1637752200000|2021-11-24 11:10:00|2349.7|2346.7|2355.2|2352.2|2356.2|2353.2|2349|2346|445
1637752500000|2021-11-24 11:15:00|2355.1|2352.1|2356.2|2353.2|2358.1|2355.6|2354.3|2351.7|349
1637752800000|2021-11-24 11:20:00|2356.1|2353.1|2356.1|2353.1|2356.8|2353.8|2355.1|2352.3|256
1637753100000|2021-11-24 11:25:00|2356|2353|2358.8|2355.8|2359.9|2356.9|2355.5|2352.5|371
1637753400000|2021-11-24 11:30:00|2358.5|2355.5|2357.1|2354.1|2359|2356|2355.9|2352.9|358
1637753700000|2021-11-24 11:35:00|2356.9|2353.9|2355|2352|2357.5|2354.5|2354.6|2351.6|342
1637754000000|2021-11-24 11:40:00|2355.2|2352.2|2356|2353|2357.4|2354.4|2355|2352|294
1637754300000|2021-11-24 11:45:00|2356.1|2353.1|2350.4|2347.4|2356.3|2353.3|2350.2|2347.2|402
1637754600000|2021-11-24 11:50:00|2350.5|2347.5|2352.2|2349.2|2353.6|2350.6|2350.5|2347.5|311
1637754900000|2021-11-24 11:55:00|2352.3|2349.3|2350|2347|2352.3|2349.3|2349.4|2346.4|388
1637755200000|2021-11-24 12:00:00|2349.9|2346.9|2352.2|2349.2|2353.6|2351.2|2348.9|2346.3|481
1637755500000|2021-11-24 12:05:00|2352.1|2349.1|2350.6|2347.6|2352.8|2350.5|2349.5|2347|357
1637755800000|2021-11-24 12:10:00|2350.8|2347.8|2348.6|2345.6|2351.1|2348.6|2347.6|2345.1|331
1637756100000|2021-11-24 12:15:00|2348.7|2345.7|2349.9|2346.9|2350|2347|2344.6|2342.1|496
1637756400000|2021-11-24 12:20:00|2349.7|2346.7|2345.7|2343.7|2350.4|2348|2345.7|2343.2|430
1637756700000|2021-11-24 12:25:00|2345.6|2343.6|2344.8|2342.8|2348.1|2345.4|2344|2341.3|430
1637757000000|2021-11-24 12:30:00|2344.7|2342.7|2344.1|2341.1|2346|2343.5|2343.4|2340.9|413
1637757300000|2021-11-24 12:35:00|2344|2341|2344.6|2341.6|2346.7|2344.6|2343.7|2340.9|377
1637757600000|2021-11-24 12:40:00|2344.5|2341.5|2347.4|2344.4|2347.6|2345.4|2343.4|2340.9|366
1637757900000|2021-11-24 12:45:00|2347.3|2344.3|2344|2342|2347.6|2345.1|2343.9|2341.4|439
1637758200000|2021-11-24 12:50:00|2344.1|2342.1|2345|2342|2345.4|2343|2341.2|2338.6|409
1637758500000|2021-11-24 12:55:00|2344.9|2341.9|2345.3|2343.3|2345.6|2343.3|2342.6|2339.9|451
1637758800000|2021-11-24 13:00:00|2345.2|2343.2|2349.5|2346.5|2349.9|2346.9|2342.7|2339.7|863
1637759100000|2021-11-24 13:05:00|2349.6|2346.6|2349.9|2347.9|2352.6|2350|2348.5|2345.5|868
1637759400000|2021-11-24 13:10:00|2349.8|2347.8|2352.3|2349.3|2352.7|2350|2347.2|2344.6|745
1637759700000|2021-11-24 13:15:00|2351.6|2349.6|2352.3|2349.3|2354.5|2352.2|2350.4|2347.7|664
1637760000000|2021-11-24 13:20:00|2352.4|2349.4|2348.7|2345.7|2352.5|2349.5|2347|2344|842
1637760300000|2021-11-24 13:25:00|2348.6|2345.6|2345|2342|2348.6|2345.8|2342.7|2339.7|670
1637760600000|2021-11-24 13:30:00|2345.9|2342.9|2355.8|2352.8|2359.5|2357|2342.7|2339.7|1294
1637760900000|2021-11-24 13:35:00|2355.6|2352.6|2351.1|2348.1|2357.9|2355.1|2348.6|2346.1|1020
1637761200000|2021-11-24 13:40:00|2350.8|2347.8|2358.9|2356.9|2362.1|2359.1|2350|2347.4|1108
1637761500000|2021-11-24 13:45:00|2358.6|2356.6|2358.9|2356.9|2360.9|2358.7|2357.5|2355|935
1637761800000|2021-11-24 13:50:00|2359|2357|2356.4|2354.4|2360.9|2358.4|2355.4|2352.9|989
1637762100000|2021-11-24 13:55:00|2356.3|2354.3|2355.8|2353.8|2358.7|2356.3|2353.2|2350.6|906
1637762400000|2021-11-24 14:00:00|2355.6|2353.6|2354.6|2351.6|2358.9|2356.4|2352.7|2350|1158
1637762700000|2021-11-24 14:05:00|2354.7|2351.7|2350.6|2347.6|2357.5|2354.9|2349.1|2346.6|1264
1637763000000|2021-11-24 14:10:00|2350.7|2347.7|2349.6|2346.6|2350.7|2348|2343|2340|1153
1637763300000|2021-11-24 14:15:00|2349.5|2346.5|2352|2349|2352.7|2349.7|2346.1|2343.1|990
1637763600000|2021-11-24 14:20:00|2352.1|2349.1|2352.2|2349.2|2354.4|2351.4|2351.1|2348.1|823
1637763900000|2021-11-24 14:25:00|2352.3|2349.3|2350.2|2347.2|2353.4|2350.4|2349.8|2346.8|646
1637764200000|2021-11-24 14:30:00|2350.3|2347.3|2348.3|2345.3|2353.2|2350.2|2348.1|2345.2|1069
1637764500000|2021-11-24 14:35:00|2348.4|2345.4|2353.7|2351.7|2355.3|2352.3|2346|2343.4|1058
1637764800000|2021-11-24 14:40:00|2353.8|2351.8|2353.8|2351.8|2357.3|2354.5|2353.4|2350.9|1083
1637765100000|2021-11-24 14:45:00|2353.9|2351.9|2354|2351|2355.3|2352.7|2349.6|2347.1|852
1637765400000|2021-11-24 14:50:00|2353.9|2350.9|2352.4|2349.4|2354.5|2351.6|2348.9|2346.3|872
1637765700000|2021-11-24 14:55:00|2352.3|2349.3|2352.2|2349.2|2353.4|2350.7|2349.6|2347.2|830
1637766000000|2021-11-24 15:00:00|2351.9|2348.9|2354.4|2351.4|2361|2358|2351.8|2348.8|1255
1637766300000|2021-11-24 15:05:00|2354.2|2351.2|2350.8|2348.8|2355.2|2352.7|2349.7|2347.7|975
1637766600000|2021-11-24 15:10:00|2350.9|2348.9|2350.9|2348.9|2352.9|2350.5|2349.6|2347.2|850
1637766900000|2021-11-24 15:15:00|2351|2349|2345.2|2343.2|2351.6|2349.1|2344.2|2342.2|732
1637767200000|2021-11-24 15:20:00|2345.1|2343.1|2347.5|2345.5|2350.8|2348.3|2343.3|2341.3|929
1637767500000|2021-11-24 15:25:00|2347.6|2345.6|2349.9|2347.9|2351.1|2348.6|2346.4|2344.1|760
1637767800000|2021-11-24 15:30:00|2350.4|2347.4|2350.2|2347.2|2351.6|2349.2|2348.9|2346.3|691
1637768100000|2021-11-24 15:35:00|2350.1|2347.1|2348.9|2346.9|2350.7|2348.1|2348|2345.5|488
1637768400000|2021-11-24 15:40:00|2349|2347|2348.9|2345.9|2352.5|2349.9|2348|2345.3|681
1637768700000|2021-11-24 15:45:00|2349.1|2346.1|2349.3|2347.3|2351.1|2348.6|2347.8|2345.2|551
1637769000000|2021-11-24 15:50:00|2349.4|2347.4|2352.4|2350.4|2354.2|2351.7|2349.4|2347.4|650
1637769300000|2021-11-24 15:55:00|2352.7|2350.7|2351.3|2348.3|2352.8|2350.7|2350.2|2347.9|621
1637769600000|2021-11-24 16:00:00|2351.4|2348.4|2349.9|2347.9|2352.1|2349.3|2349.2|2346.7|498
1637769900000|2021-11-24 16:05:00|2350.5|2347.5|2350.1|2348.1|2351.9|2349.5|2349.2|2346.7|448
1637770200000|2021-11-24 16:10:00|2350.2|2348.2|2351|2349|2352|2349.5|2349.8|2347.3|521
1637770500000|2021-11-24 16:15:00|2350.9|2348.9|2351.4|2348.4|2351.6|2349.4|2349.5|2347.1|420
1637770800000|2021-11-24 16:20:00|2351.3|2348.3|2352.8|2350.8|2354|2351.5|2350.7|2348.3|563
1637771100000|2021-11-24 16:25:00|2352.9|2350.9|2352.4|2350.4|2353.6|2351.5|2350.9|2348.4|496
1637771400000|2021-11-24 16:30:00|2353|2351|2354.8|2352.8|2356.6|2354.2|2352.2|2349.7|522
1637771700000|2021-11-24 16:35:00|2354.9|2352.9|2353.9|2351.9|2357.2|2354.9|2353.4|2351.1|586
1637772000000|2021-11-24 16:40:00|2353.8|2351.8|2352.9|2350.9|2354.6|2352.6|2351.3|2348.8|510
1637772300000|2021-11-24 16:45:00|2353.3|2350.3|2353|2350|2353.8|2351.5|2351.6|2349.1|488
1637772600000|2021-11-24 16:50:00|2353.2|2350.2|2351.4|2349.4|2353.5|2351|2350.8|2348.7|498
1637772900000|2021-11-24 16:55:00|2351.9|2348.9|2352.5|2349.5|2352.9|2350.6|2350.9|2348.4|377
1637773200000|2021-11-24 17:00:00|2352.4|2349.4|2349.1|2346.1|2353.2|2350.5|2348.4|2345.4|501
1637773500000|2021-11-24 17:05:00|2349.3|2346.3|2348.3|2345.3|2350|2347.2|2348.1|2345.3|344
1637773800000|2021-11-24 17:10:00|2348.4|2345.4|2349.3|2346.3|2350.2|2347.4|2348.2|2345.4|290
1637774100000|2021-11-24 17:15:00|2349.2|2346.2|2349.7|2346.7|2350.7|2347.7|2348.7|2345.7|308
1637774400000|2021-11-24 17:20:00|2349.6|2346.6|2348.6|2346.6|2349.6|2346.8|2347.3|2344.8|297
1637774700000|2021-11-24 17:25:00|2348.5|2346.5|2345.9|2342.9|2348.9|2346.5|2345.3|2342.3|314
1637775000000|2021-11-24 17:30:00|2346|2343|2345.9|2342.9|2347|2344.6|2345.3|2342.4|258
1637775300000|2021-11-24 17:35:00|2345.8|2342.8|2347.5|2344.5|2347.7|2345.2|2345.4|2342.8|208
1637775600000|2021-11-24 17:40:00|2347.6|2344.6|2347.3|2344.3|2347.9|2345.3|2346.4|2343.9|197
1637775900000|2021-11-24 17:45:00|2347.4|2344.4|2345.9|2343.9|2347.5|2344.9|2345.8|2342.8|218
1637776200000|2021-11-24 17:50:00|2346|2344|2347.6|2344.6|2347.7|2345.3|2345.6|2342.8|228
1637776500000|2021-11-24 17:55:00|2347.7|2344.7|2348|2345|2348.2|2345.5|2346.5|2344|245
1637776800000|2021-11-24 18:00:00|2347.9|2344.9|2347.6|2344.6|2349.5|2346.7|2346.8|2344.2|306
1637777100000|2021-11-24 18:05:00|2347.5|2344.5|2348.1|2345.1|2348.6|2346.1|2345.9|2343.3|293
1637777400000|2021-11-24 18:10:00|2348.2|2345.2|2347.1|2344.1|2348.3|2345.8|2345.9|2343.3|289
1637777700000|2021-11-24 18:15:00|2347|2344|2346.9|2343.9|2348.7|2346.2|2346.3|2343.8|233
1637778000000|2021-11-24 18:20:00|2347.1|2344.1|2350.8|2347.8|2351.3|2348.8|2346.6|2343.9|390
1637778300000|2021-11-24 18:25:00|2350.9|2347.9|2349.4|2346.4|2351.2|2348.6|2347.4|2344.8|386
1637778600000|2021-11-24 18:30:00|2349.6|2346.6|2348.4|2345.4|2350|2347.7|2347.7|2345.2|246
1637778900000|2021-11-24 18:35:00|2348.3|2345.3|2348.6|2345.6|2348.9|2346.4|2347.1|2344.5|231
1637779200000|2021-11-24 18:40:00|2348.7|2345.7|2349.4|2346.4|2350|2347.4|2348.3|2345.7|175
1637779500000|2021-11-24 18:45:00|2349.3|2346.3|2350.4|2347.4|2350.6|2348|2349.2|2346.2|118
1637779800000|2021-11-24 18:50:00|2350.3|2347.3|2349.8|2347.8|2350.6|2348.1|2348.8|2346.3|214
1637780100000|2021-11-24 18:55:00|2349.7|2347.7|2347.9|2344.9|2350.6|2348.1|2347.3|2344.3|196
1637780400000|2021-11-24 19:00:00|2347.6|2344.6|2348|2345|2349.4|2346.2|2345.7|2342.7|683
1637780700000|2021-11-24 19:05:00|2348.2|2345.2|2348.1|2345.1|2350.5|2347.5|2347.2|2344.2|459
1637781000000|2021-11-24 19:10:00|2348|2345|2345.6|2342.6|2348|2345|2344.2|2341.2|437
1637781300000|2021-11-24 19:15:00|2345.5|2342.5|2345.8|2342.8|2346.1|2343.1|2344.3|2341.3|326
1637781600000|2021-11-24 19:20:00|2345.9|2342.9|2346.4|2343.4|2347.6|2344.6|2344.8|2342.1|322
1637781900000|2021-11-24 19:25:00|2346.3|2343.3|2345.9|2342.9|2346.7|2343.7|2345.2|2342.5|241
1637782200000|2021-11-24 19:30:00|2346|2343|2347.7|2344.7|2348.4|2345.4|2345.9|2342.9|305
1637782500000|2021-11-24 19:35:00|2347.8|2344.8|2348.1|2345.1|2348.6|2345.6|2347.1|2344.1|197
1637782800000|2021-11-24 19:40:00|2348.2|2345.2|2347.8|2344.8|2349|2346|2347.3|2344.5|225
1637783100000|2021-11-24 19:45:00|2347.9|2344.9|2349.8|2346.8|2350.2|2347.6|2347.3|2344.3|316
1637783400000|2021-11-24 19:50:00|2349.7|2346.7|2349.9|2346.9|2351.6|2348.7|2349.7|2346.7|178
1637783700000|2021-11-24 19:55:00|2350.1|2347.1|2348.7|2345.7|2350.3|2347.6|2348.4|2345.6|307
1637784000000|2021-11-24 20:00:00|2348.4|2345.4|2349|2346|2349.4|2346.7|2348.1|2345.3|241
1637784300000|2021-11-24 20:05:00|2349.1|2346.1|2350.5|2347.5|2350.6|2347.9|2348.6|2345.7|210
1637784600000|2021-11-24 20:10:00|2350.4|2347.4|2350.6|2347.6|2350.6|2348.1|2349.3|2346.7|178
1637784900000|2021-11-24 20:15:00|2350.5|2347.5|2352.3|2349.3|2352.7|2349.9|2349.9|2347.4|182
1637785200000|2021-11-24 20:20:00|2352.4|2349.4|2354|2351|2354|2351.5|2351.9|2349.3|160
1637785500000|2021-11-24 20:25:00|2354.1|2351.1|2354.1|2351.1|2355.1|2352.2|2353.5|2350.9|154
1637785800000|2021-11-24 20:30:00|2354.2|2351.2|2354.6|2351.6|2355|2352|2353.6|2350.6|188
1637786100000|2021-11-24 20:35:00|2354.5|2351.5|2354.8|2351.8|2355.3|2352.7|2353.5|2350.9|163
1637786400000|2021-11-24 20:40:00|2354.9|2351.9|2355.7|2352.7|2356.2|2353.6|2354.9|2351.9|173
1637786700000|2021-11-24 20:45:00|2355.8|2352.8|2355|2352|2355.9|2352.9|2354.1|2351.1|195
1637787000000|2021-11-24 20:50:00|2354.9|2351.9|2355.2|2352.2|2355.8|2352.9|2354.6|2351.9|187
1637787300000|2021-11-24 20:55:00|2355.1|2352.1|2355.2|2352.2|2356|2353|2354.6|2351.6|259
1637787600000|2021-11-24 21:00:00|2355.3|2352.3|2355.1|2352.1|2355.7|2352.7|2354.9|2351.9|135
1637787900000|2021-11-24 21:05:00|2355|2352|2355.6|2352.6|2356.4|2353.4|2354.8|2351.8|67
1637788200000|2021-11-24 21:10:00|2355.7|2352.7|2356.1|2353.1|2356.6|2354|2355.7|2352.7|112
1637788500000|2021-11-24 21:15:00|2356|2353|2356.6|2353.6|2356.6|2353.7|2355.4|2352.8|77
1637788800000|2021-11-24 21:20:00|2356.5|2353.5|2356.6|2353.6|2357.1|2354.1|2356.2|2353.2|100
1637789100000|2021-11-24 21:25:00|2356.7|2353.7|2356.7|2353.7|2357|2354.1|2355.5|2352.9|117
1637789400000|2021-11-24 21:30:00|2356.8|2353.8|2356.9|2353.9|2357.5|2354.5|2356.7|2353.7|80
1637789700000|2021-11-24 21:35:00|2356.8|2353.8|2356.7|2353.7|2357.6|2354.6|2356.4|2353.4|78
1637790000000|2021-11-24 21:40:00|2357|2354|2357|2354|2357.6|2354.6|2356.4|2353.4|93
1637790300000|2021-11-24 21:45:00|2357.2|2354.2|2356.9|2353.9|2359.2|2355.5|2356.3|2352.3|120
1637790600000|2021-11-24 21:50:00|2357.1|2354.1|2356.3|2353.3|2357.5|2354.5|2356.2|2353.2|125
1637790900000|2021-11-24 21:55:00|2356.4|2353.4|2355.3|2352.3|2357.8|2354.1|2355|2349.7|214
1637794800000|2021-11-24 23:00:00|2358.1|2355.1|2356.8|2353.8|2361|2355.2|2355.8|2348|142
1637795100000|2021-11-24 23:05:00|2356.6|2353.6|2354.9|2351.9|2356.9|2353.9|2354.3|2350.6|166
1637795400000|2021-11-24 23:10:00|2356|2353|2354.7|2351.7|2356|2353|2353.8|2350.8|296
1637795700000|2021-11-24 23:15:00|2354.8|2351.8|2353.9|2350.9|2355.2|2352.2|2353.1|2350.1|205
1637796000000|2021-11-24 23:20:00|2354|2351|2354.5|2351.5|2355.3|2352.3|2353.3|2350.3|275
1637796300000|2021-11-24 23:25:00|2354.6|2351.6|2354.5|2351.5|2355.3|2352.3|2353.7|2350.7|268
1637796600000|2021-11-24 23:30:00|2354.6|2351.6|2355.5|2352.5|2355.7|2352.7|2353.9|2350.9|187
1637796900000|2021-11-24 23:35:00|2355.6|2352.6|2355.7|2352.7|2356.6|2353.6|2355|2352|158
1637797200000|2021-11-24 23:40:00|2355.6|2352.6|2355.4|2352.4|2356.4|2353.8|2355.3|2352.3|132
1637797500000|2021-11-24 23:45:00|2355.3|2352.3|2357.4|2354.4|2357.5|2354.5|2355.1|2352.1|184
1637797800000|2021-11-24 23:50:00|2357.3|2354.3|2359.3|2356.3|2359.7|2356.7|2357.3|2354.3|249
1637798100000|2021-11-24 23:55:00|2359.4|2356.4|2358.5|2355.5|2360.6|2357.6|2357.9|2355.3|230
1637798400000|2021-11-25 00:00:00|2358.6|2355.6|2360.1|2357.1|2360.3|2357.4|2358.1|2355.1|223
1637798700000|2021-11-25 00:05:00|2360|2357|2361.3|2358.3|2362.5|2359.5|2360|2357|239
1637799000000|2021-11-25 00:10:00|2361.5|2358.5|2362.8|2359.8|2363.5|2360.8|2360.3|2357.8|278
1637799300000|2021-11-25 00:15:00|2362.7|2359.7|2363.7|2360.7|2364|2361|2361.7|2358.7|242
1637799600000|2021-11-25 00:20:00|2363.8|2360.8|2364|2361|2364|2361|2362.6|2359.6|150
1637799900000|2021-11-25 00:25:00|2364.3|2361.3|2364.2|2361.2|2365|2362|2363.8|2360.8|156
1637800200000|2021-11-25 00:30:00|2364.1|2361.1|2367.5|2364.5|2367.7|2364.7|2364|2361|113
1637800500000|2021-11-25 00:35:00|2367.6|2364.6|2367.2|2364.2|2368.1|2365.1|2366.6|2363.6|124
1637800800000|2021-11-25 00:40:00|2367|2364|2367.7|2364.7|2368.1|2365.1|2367|2364|152
1637801100000|2021-11-25 00:45:00|2367.8|2364.8|2366|2363|2367.9|2365|2366|2363|107
1637801400000|2021-11-25 00:50:00|2366.3|2363.3|2364.6|2361.6|2366.7|2363.7|2364.5|2361.5|207
1637801700000|2021-11-25 00:55:00|2364.5|2361.5|2364.1|2361.1|2365|2362|2363.9|2360.9|135
1637802000000|2021-11-25 01:00:00|2364|2361|2359.8|2356.8|2364.8|2361.8|2358.4|2355.4|734
1637802300000|2021-11-25 01:05:00|2359.9|2356.9|2361.7|2358.7|2363.2|2360.2|2359.7|2356.7|479
1637802600000|2021-11-25 01:10:00|2361.8|2358.8|2359|2356|2361.8|2358.8|2358.8|2355.8|357
1637802900000|2021-11-25 01:15:00|2359.1|2356.1|2359.2|2356.2|2360.4|2357.4|2358.2|2355.2|379
1637803200000|2021-11-25 01:20:00|2359.1|2356.1|2363.7|2360.7|2363.8|2360.8|2358.5|2355.5|406
1637803500000|2021-11-25 01:25:00|2363.6|2360.6|2362.8|2359.8|2364.8|2361.8|2362.1|2359.1|378
1637803800000|2021-11-25 01:30:00|2362.9|2359.9|2364.4|2361.4|2364.6|2361.6|2362.5|2359.5|413
1637804100000|2021-11-25 01:35:00|2364.1|2361.1|2366.3|2363.3|2367.5|2364.5|2363.9|2360.9|444
1637804400000|2021-11-25 01:40:00|2366.2|2363.2|2367.2|2364.2|2368.3|2365.3|2366.2|2363.2|267
1637804700000|2021-11-25 01:45:00|2367.4|2364.4|2367.9|2364.9|2368.7|2365.7|2365.8|2362.8|441
1637805000000|2021-11-25 01:50:00|2367.8|2364.8|2366.3|2363.3|2368.4|2365.4|2366.1|2363.1|360
1637805300000|2021-11-25 01:55:00|2366.4|2363.4|2367.4|2364.4|2368.2|2365.2|2366.2|2363.2|379
1637805600000|2021-11-25 02:00:00|2367.5|2364.5|2367.7|2364.7|2368.2|2365.2|2367.3|2364.3|240
1637805900000|2021-11-25 02:05:00|2367.6|2364.6|2368.5|2365.5|2369.2|2366.2|2367.5|2364.5|251
1637806200000|2021-11-25 02:10:00|2368.4|2365.4|2368.5|2365.5|2369.2|2366.2|2367.8|2364.8|216
1637806500000|2021-11-25 02:15:00|2368.4|2365.4|2372.8|2369.8|2373.8|2370.8|2368.4|2365.4|184
1637806800000|2021-11-25 02:20:00|2372.7|2369.7|2374.2|2371.2|2374.3|2371.3|2372.6|2369.6|157
1637807100000|2021-11-25 02:25:00|2373.8|2370.8|2373.2|2370.2|2374.4|2371.4|2372.6|2369.6|151
1637807400000|2021-11-25 02:30:00|2373.1|2370.1|2370.7|2367.7|2373.7|2370.7|2370.1|2367.1|429
1637807700000|2021-11-25 02:35:00|2370.5|2367.5|2369.1|2366.1|2371.4|2368.4|2368.7|2365.7|297
1637808000000|2021-11-25 02:40:00|2369.2|2366.2|2369.3|2366.3|2369.7|2366.7|2368.6|2365.6|223
1637808300000|2021-11-25 02:45:00|2369.2|2366.2|2369.1|2366.1|2369.3|2366.3|2368|2365|277
1637808600000|2021-11-25 02:50:00|2369.2|2366.2|2369.7|2366.7|2369.8|2367|2368.5|2365.5|167
1637808900000|2021-11-25 02:55:00|2369.6|2366.6|2367.6|2364.6|2369.8|2366.8|2367.5|2364.5|257
1637809200000|2021-11-25 03:00:00|2367.7|2364.7|2367.7|2364.7|2368.5|2365.5|2367.2|2364.2|186
1637809500000|2021-11-25 03:05:00|2367.8|2364.8|2367.4|2364.4|2368|2365|2367.1|2364.1|209
1637809800000|2021-11-25 03:10:00|2367.5|2364.5|2367.3|2364.3|2367.8|2364.8|2365.9|2362.9|253
1637810100000|2021-11-25 03:15:00|2367.2|2364.2|2366.3|2363.3|2367.6|2364.6|2365|2362|272
1637810400000|2021-11-25 03:20:00|2366.4|2363.4|2367.9|2364.9|2368|2365|2365.9|2362.9|206
1637810700000|2021-11-25 03:25:00|2367.8|2364.8|2367.2|2364.2|2368.1|2365.1|2366.8|2363.8|202
1637811000000|2021-11-25 03:30:00|2367.1|2364.1|2366.5|2363.5|2367.3|2364.3|2366.5|2363.5|105
1637811300000|2021-11-25 03:35:00|2366.9|2363.9|2364.9|2361.9|2366.9|2363.9|2364.6|2361.6|124
1637811600000|2021-11-25 03:40:00|2364.8|2361.8|2364.4|2361.4|2364.8|2361.8|2363|2360|162
1637811900000|2021-11-25 03:45:00|2364.2|2361.2|2364.1|2361.1|2364.2|2361.2|2363.8|2360.8|85
1637812200000|2021-11-25 03:50:00|2363.9|2360.9|2365.1|2362.1|2365.4|2362.4|2363.8|2360.8|76
1637812500000|2021-11-25 03:55:00|2365|2362|2364.9|2361.9|2366|2363|2364.9|2361.9|87
1637812800000|2021-11-25 04:00:00|2365.1|2362.1|2364.1|2361.1|2365.2|2362.2|2364.1|2361.1|107
1637813100000|2021-11-25 04:05:00|2364.2|2361.2|2363.3|2360.3|2364.4|2361.4|2362.4|2359.4|114
1637813400000|2021-11-25 04:10:00|2363.4|2360.4|2364.8|2361.8|2365.4|2362.4|2363.1|2360.1|107
1637813700000|2021-11-25 04:15:00|2364.7|2361.7|2364|2361|2365|2362|2363.8|2360.8|132
1637814000000|2021-11-25 04:20:00|2364.1|2361.1|2363.9|2360.9|2364.5|2361.5|2363.6|2360.6|125
1637814300000|2021-11-25 04:25:00|2363.8|2360.8|2363|2360|2363.9|2360.9|2362.9|2359.9|85
1637814600000|2021-11-25 04:30:00|2362.9|2359.9|2361.6|2358.6|2362.9|2359.9|2361.4|2358.4|118
1637814900000|2021-11-25 04:35:00|2361.4|2358.4|2362.2|2359.2|2362.4|2359.4|2361.3|2358.3|80
1637815200000|2021-11-25 04:40:00|2362.3|2359.3|2361.9|2358.9|2362.9|2359.9|2361.9|2358.9|68
1637815500000|2021-11-25 04:45:00|2362|2359|2362.3|2359.3|2362.5|2359.5|2361.7|2358.7|95
1637815800000|2021-11-25 04:50:00|2362.2|2359.2|2362.4|2359.4|2362.7|2359.7|2362.1|2359.1|72
1637816100000|2021-11-25 04:55:00|2362.5|2359.5|2362.9|2359.9|2363.1|2360.1|2362.4|2359.4|82
1637816400000|2021-11-25 05:00:00|2363|2360|2363|2360|2363.7|2360.7|2362.8|2359.8|104
1637816700000|2021-11-25 05:05:00|2363.3|2360.3|2362.7|2359.7|2363.7|2360.7|2362.6|2359.6|100
1637817000000|2021-11-25 05:10:00|2362.6|2359.6|2362.4|2359.4|2363|2360|2362.1|2359.1|123
1637817300000|2021-11-25 05:15:00|2362.5|2359.5|2361.7|2358.7|2362.6|2359.6|2361.2|2358.2|223
1637817600000|2021-11-25 05:20:00|2361.8|2358.8|2362.2|2359.2|2362.5|2359.5|2361.6|2358.6|174
1637817900000|2021-11-25 05:25:00|2362.1|2359.1|2362.6|2359.6|2363.3|2360.3|2361.8|2358.8|116
1637818200000|2021-11-25 05:30:00|2362.7|2359.7|2361.7|2358.7|2363.1|2360.1|2360.5|2357.5|449
1637818500000|2021-11-25 05:35:00|2361.6|2358.6|2363.7|2360.7|2363.8|2361.1|2361.6|2358.6|236
1637818800000|2021-11-25 05:40:00|2363.6|2360.6|2364.9|2361.9|2365|2362|2363.4|2360.4|229
1637819100000|2021-11-25 05:45:00|2365|2362|2365.5|2362.5|2365.9|2362.9|2364.3|2361.3|182
1637819400000|2021-11-25 05:50:00|2365.7|2362.7|2364.8|2361.8|2365.7|2362.7|2364.4|2361.4|156
1637819700000|2021-11-25 05:55:00|2364.9|2361.9|2365.3|2362.3|2365.9|2363.3|2364.7|2361.7|164
1637820000000|2021-11-25 06:00:00|2365.4|2362.4|2365.7|2362.7|2366|2363|2364.6|2361.6|208
1637820300000|2021-11-25 06:05:00|2365.8|2362.8|2365.5|2362.5|2366.6|2363.6|2365.3|2362.3|176
1637820600000|2021-11-25 06:10:00|2365.6|2362.6|2366.3|2363.3|2366.4|2363.4|2364.8|2361.8|242
1637820900000|2021-11-25 06:15:00|2366.4|2363.4|2366|2363|2366.8|2363.8|2365.4|2362.4|126
1637821200000|2021-11-25 06:20:00|2365.9|2362.9|2367.1|2364.1|2367.6|2364.6|2365.9|2362.9|177
1637821500000|2021-11-25 06:25:00|2367|2364|2365.6|2362.6|2367.4|2364.4|2364.8|2361.8|229
1637821800000|2021-11-25 06:30:00|2365.5|2362.5|2365|2362|2366|2363|2364.3|2361.3|195
1637822100000|2021-11-25 06:35:00|2364.9|2361.9|2364.8|2361.8|2366.1|2363.1|2364.3|2361.3|276
1637822400000|2021-11-25 06:40:00|2364.7|2361.7|2366.1|2363.1|2366.7|2363.8|2364.5|2361.6|207
1637822700000|2021-11-25 06:45:00|2366.2|2363.2|2367.3|2364.3|2367.3|2364.3|2365|2362.5|216
1637823000000|2021-11-25 06:50:00|2366.8|2363.8|2366.6|2363.6|2368.3|2365.3|2366.4|2363.4|387
1637823300000|2021-11-25 06:55:00|2366.5|2363.5|2366.6|2363.6|2367.3|2364.3|2365.4|2362.4|295
1637823600000|2021-11-25 07:00:00|2366.8|2363.8|2369.4|2366.4|2369.5|2366.5|2366.6|2363.6|255
1637823900000|2021-11-25 07:05:00|2369.3|2366.3|2370.6|2367.6|2371.2|2368.2|2369.2|2366.2|227
1637824200000|2021-11-25 07:10:00|2370.5|2367.5|2370.1|2367.1|2371.2|2368.2|2369.2|2366.6|246
1637824500000|2021-11-25 07:15:00|2370|2367|2369.6|2366.6|2370.6|2367.9|2368.9|2366.3|156
1637824800000|2021-11-25 07:20:00|2369.5|2366.5|2369.5|2366.5|2370.4|2367.4|2369.1|2366.5|99
1637825100000|2021-11-25 07:25:00|2369.6|2366.6|2367.5|2364.5|2369.6|2366.6|2366.5|2363.5|254
1637825400000|2021-11-25 07:30:00|2367.9|2364.9|2368.4|2365.4|2368.5|2365.9|2366.8|2364.3|190
1637825700000|2021-11-25 07:35:00|2368.5|2365.5|2369.3|2366.3|2369.3|2366.6|2367.6|2364.8|205
1637826000000|2021-11-25 07:40:00|2369.2|2366.2|2365.7|2362.7|2369.6|2366.9|2365.1|2362.3|223
1637826300000|2021-11-25 07:45:00|2365.8|2362.8|2367.2|2364.2|2367.5|2365|2365.6|2362.6|242
1637826600000|2021-11-25 07:50:00|2367.5|2364.5|2365|2362|2367.5|2365|2364.2|2361.9|256
1637826900000|2021-11-25 07:55:00|2365.1|2362.1|2365.1|2363.1|2365.8|2363.2|2363.9|2361.4|231
1637827200000|2021-11-25 08:00:00|2365|2363|2365.7|2362.7|2366.2|2363.5|2363.8|2361|327
1637827500000|2021-11-25 08:05:00|2365.5|2362.5|2366.4|2363.4|2366.6|2363.8|2364.8|2362.2|261
1637827800000|2021-11-25 08:10:00|2366.5|2363.5|2364.7|2362.7|2367.9|2365|2364.5|2362.2|328
1637828100000|2021-11-25 08:15:00|2364.8|2362.8|2366.1|2364.1|2367.3|2364.6|2364.5|2361.9|354
1637828400000|2021-11-25 08:20:00|2366|2364|2366.1|2364.1|2367.7|2365.1|2365.5|2363.1|331
1637828700000|2021-11-25 08:25:00|2366.4|2364.4|2366.8|2363.8|2367.3|2364.6|2365.7|2363.2|227
1637829000000|2021-11-25 08:30:00|2366.4|2364.4|2367.6|2364.6|2367.9|2365.3|2365.7|2363|280
1637829300000|2021-11-25 08:35:00|2367.7|2364.7|2369.3|2366.3|2369.4|2366.7|2367.3|2364.4|207
1637829600000|2021-11-25 08:40:00|2369.2|2366.2|2370.1|2367.1|2370.3|2367.5|2368.6|2365.8|205
1637829900000|2021-11-25 08:45:00|2370.2|2367.2|2370.2|2367.2|2370.5|2367.5|2369.2|2366.6|149
1637830200000|2021-11-25 08:50:00|2370.1|2367.1|2368.8|2365.8|2370.3|2367.3|2367.9|2365.1|223
1637830500000|2021-11-25 08:55:00|2368.7|2365.7|2367.8|2364.8|2369.5|2366.8|2367.2|2364.2|240
1637830800000|2021-11-25 09:00:00|2367.7|2364.7|2367.6|2364.6|2368.3|2365.8|2367.1|2364.2|197
1637831100000|2021-11-25 09:05:00|2367.7|2364.7|2363.5|2360.5|2368.1|2365.5|2363.3|2360.3|258
1637831400000|2021-11-25 09:10:00|2363.3|2360.3|2361|2358|2363.5|2360.8|2360.7|2357.7|392
1637831700000|2021-11-25 09:15:00|2360.9|2357.9|2360.3|2358.3|2362.2|2359.5|2359.7|2357.4|335
1637832000000|2021-11-25 09:20:00|2360.4|2358.4|2361.1|2359.1|2362.7|2360.3|2360.1|2357.2|285
1637832300000|2021-11-25 09:25:00|2361|2359|2361.1|2359.1|2361.8|2359.2|2359.5|2357.1|290
1637832600000|2021-11-25 09:30:00|2361.2|2359.2|2362.5|2359.5|2362.5|2360.2|2360.4|2358|303
1637832900000|2021-11-25 09:35:00|2362|2360|2362.8|2360.8|2363.5|2360.9|2361.6|2359.1|142
1637833200000|2021-11-25 09:40:00|2363.4|2360.4|2362.1|2360.1|2364.2|2361.6|2361.9|2359.5|187
1637833500000|2021-11-25 09:45:00|2362.6|2359.6|2361.4|2359.4|2362.9|2360.4|2360.8|2358.3|247
1637833800000|2021-11-25 09:50:00|2362.1|2359.1|2361.1|2359.1|2362.9|2360.4|2360.5|2358|186
1637834100000|2021-11-25 09:55:00|2361|2359|2360.7|2357.7|2361.5|2359.1|2360.2|2357.7|119
1637834400000|2021-11-25 10:00:00|2360.8|2357.8|2360.6|2358.6|2361.2|2358.6|2358.8|2356.3|229
1637834700000|2021-11-25 10:05:00|2360.7|2358.7|2364.5|2361.5|2364.6|2362|2360.7|2358.4|218
1637835000000|2021-11-25 10:10:00|2364.6|2361.6|2362.8|2360.8|2365.7|2363|2362.4|2359.9|237
1637835300000|2021-11-25 10:15:00|2363.3|2360.3|2362.4|2359.4|2364|2361.5|2361.9|2359.4|256
1637835600000|2021-11-25 10:20:00|2362.5|2359.5|2361|2358|2362.5|2359.8|2360.5|2357.9|218
1637835900000|2021-11-25 10:25:00|2360.5|2358.5|2361.8|2358.8|2362.2|2359.3|2360|2357.3|242
1637836200000|2021-11-25 10:30:00|2361.9|2358.9|2362.6|2359.6|2362.8|2360.1|2361.5|2358.7|181
1637836500000|2021-11-25 10:35:00|2362.4|2359.4|2361.4|2358.4|2362.6|2360|2360.8|2358.2|183
1637836800000|2021-11-25 10:40:00|2361.3|2358.3|2360.7|2357.7|2362.2|2359.2|2359.7|2356.9|205
1637837100000|2021-11-25 10:45:00|2360.8|2357.8|2363.1|2360.1|2363.5|2360.5|2360.5|2357.5|225
1637837400000|2021-11-25 10:50:00|2363.2|2360.2|2363.5|2360.5|2364.4|2361.4|2362.6|2359.6|198
1637837700000|2021-11-25 10:55:00|2362.9|2359.9|2362.8|2360.8|2363.5|2360.9|2362.4|2359.6|180
1637838000000|2021-11-25 11:00:00|2363|2360|2365.7|2362.7|2365.9|2363.2|2362.6|2359.9|252
1637838300000|2021-11-25 11:05:00|2365.8|2362.8|2365.4|2362.4|2366.2|2363.4|2364.7|2362.1|239
1637838600000|2021-11-25 11:10:00|2365.5|2362.5|2364.5|2361.5|2365.8|2363.1|2363.9|2361.2|221
1637838900000|2021-11-25 11:15:00|2364.3|2361.3|2364.6|2361.6|2365.5|2362.7|2363.9|2361.1|227
1637839200000|2021-11-25 11:20:00|2364.5|2361.5|2364.5|2361.5|2365.4|2362.4|2363.7|2361.1|246
1637839500000|2021-11-25 11:25:00|2364.6|2361.6|2365.5|2362.5|2366.5|2363.7|2363.6|2361|270
1637839800000|2021-11-25 11:30:00|2365.4|2362.4|2365|2362|2365.9|2362.9|2364.4|2361.9|162
1637840100000|2021-11-25 11:35:00|2364.9|2361.9|2363.7|2360.7|2365.6|2362.9|2363.7|2360.7|173
1637840400000|2021-11-25 11:40:00|2363.8|2360.8|2364.2|2361.2|2364.8|2361.9|2363.5|2360.5|196
1637840700000|2021-11-25 11:45:00|2364|2361|2364.4|2361.4|2364.9|2362.4|2363.9|2360.9|172
1637841000000|2021-11-25 11:50:00|2364.2|2361.2|2364.3|2361.3|2365|2362|2364.1|2361.1|187
1637841300000|2021-11-25 11:55:00|2364.2|2361.2|2364.3|2361.3|2365.1|2362.1|2364.2|2361.2|183
1637841600000|2021-11-25 12:00:00|2364.4|2361.4|2367.9|2364.9|2370.1|2367.3|2364.3|2361.3|309
1637841900000|2021-11-25 12:05:00|2367.8|2364.8|2368.7|2365.7|2368.9|2366.4|2367|2364.2|231
1637842200000|2021-11-25 12:10:00|2368.9|2365.9|2369|2366|2370|2367.1|2368.4|2365.6|219
1637842500000|2021-11-25 12:15:00|2368.9|2365.9|2369|2366|2369.4|2366.8|2368.6|2365.6|183
1637842800000|2021-11-25 12:20:00|2369.1|2366.1|2368.2|2365.2|2369.8|2367.3|2367.9|2365.2|192
1637843100000|2021-11-25 12:25:00|2368.4|2365.4|2367.8|2364.8|2368.6|2366|2367.6|2364.6|149
1637843400000|2021-11-25 12:30:00|2367.9|2364.9|2366|2363|2368.2|2365.6|2365.2|2362.2|172
1637843700000|2021-11-25 12:35:00|2365.5|2362.5|2365.1|2362.1|2366.7|2364.2|2364.6|2361.6|300
1637844000000|2021-11-25 12:40:00|2365.2|2362.2|2365.9|2362.9|2366.2|2363.5|2363.2|2361.1|224
1637844300000|2021-11-25 12:45:00|2365.8|2362.8|2365.3|2362.3|2366.2|2363.4|2363.8|2361.3|247
1637844600000|2021-11-25 12:50:00|2365.2|2362.2|2365.3|2362.3|2366.2|2363.2|2364.1|2361.1|474
1637844900000|2021-11-25 12:55:00|2364.9|2361.9|2365.7|2362.7|2366.8|2363.8|2364.8|2361.8|269
1637845200000|2021-11-25 13:00:00|2365.6|2362.6|2360.9|2357.9|2366.2|2363.2|2359.7|2356.7|688
1637845500000|2021-11-25 13:05:00|2360.8|2357.8|2360.3|2357.3|2362.5|2359.5|2359.6|2356.6|478
1637845800000|2021-11-25 13:10:00|2360.5|2357.5|2358.9|2355.9|2361.3|2358.3|2357.5|2354.5|429
1637846100000|2021-11-25 13:15:00|2359|2356|2359|2356|2360.6|2357.6|2357.8|2354.8|567
1637846400000|2021-11-25 13:20:00|2359.1|2356.1|2358.6|2355.6|2359.6|2356.6|2357.5|2355.1|424
1637846700000|2021-11-25 13:25:00|2358.4|2356.4|2359.4|2356.4|2360.1|2357.5|2357.8|2355.1|363
1637847000000|2021-11-25 13:30:00|2359.7|2356.7|2358.4|2355.4|2360.7|2357.9|2358.1|2355.1|399
1637847300000|2021-11-25 13:35:00|2358.5|2355.5|2359.4|2356.4|2360.2|2357.3|2358.5|2355.5|335
1637847600000|2021-11-25 13:40:00|2359.5|2356.5|2360.6|2357.6|2361|2358.4|2358.6|2355.6|269
1637847900000|2021-11-25 13:45:00|2360.7|2357.7|2361.1|2358.1|2361.2|2358.4|2359.3|2356.7|268
1637848200000|2021-11-25 13:50:00|2361.2|2358.2|2360.8|2357.8|2362.3|2359.3|2359.9|2357.4|283
1637848500000|2021-11-25 13:55:00|2360.6|2357.6|2363.3|2360.3|2363.6|2360.6|2360|2357|287
1637848800000|2021-11-25 14:00:00|2363.4|2360.4|2362.3|2359.3|2363.7|2360.7|2362|2359|265
1637849100000|2021-11-25 14:05:00|2362.2|2359.2|2362.5|2359.5|2362.9|2360.1|2361.9|2358.9|214
1637849400000|2021-11-25 14:10:00|2362.4|2359.4|2362.5|2359.5|2363.1|2360.1|2362|2359|193
1637849700000|2021-11-25 14:15:00|2362.4|2359.4|2362.5|2359.5|2363.6|2360.6|2361.9|2358.9|288
1637850000000|2021-11-25 14:20:00|2362.4|2359.4|2361|2358|2362.4|2359.4|2360.6|2357.6|223
1637850300000|2021-11-25 14:25:00|2361.1|2358.1|2363|2360|2363.4|2360.4|2360.7|2357.7|223
1637850600000|2021-11-25 14:30:00|2362.9|2359.9|2365.2|2362.2|2365.4|2362.4|2362.9|2359.9|228
1637850900000|2021-11-25 14:35:00|2365.3|2362.3|2364.7|2361.7|2365.4|2362.4|2364|2361.5|203
1637851200000|2021-11-25 14:40:00|2364.6|2361.6|2365.1|2362.1|2365.6|2362.9|2364.4|2361.6|256
1637851500000|2021-11-25 14:45:00|2365.2|2362.2|2364.6|2361.6|2365.8|2362.8|2364.4|2361.4|222
1637851800000|2021-11-25 14:50:00|2364.7|2361.7|2365.5|2362.5|2366.1|2363.1|2364.2|2361.2|273
1637852100000|2021-11-25 14:55:00|2365.6|2362.6|2365|2362|2365.8|2362.8|2364.4|2361.4|211
1637852400000|2021-11-25 15:00:00|2365.1|2362.1|2361.9|2358.9|2366|2363|2361.8|2358.8|563
1637852700000|2021-11-25 15:05:00|2362|2359|2361.5|2358.5|2362.3|2359.3|2360.1|2357.1|360
1637853000000|2021-11-25 15:10:00|2361.4|2358.4|2359.7|2356.7|2361.4|2358.5|2359|2356|329
1637853300000|2021-11-25 15:15:00|2359.8|2356.8|2360.5|2357.5|2360.8|2357.8|2358.9|2355.9|289
1637853600000|2021-11-25 15:20:00|2360.4|2357.4|2361.8|2358.8|2361.9|2358.9|2359.8|2356.8|313
1637853900000|2021-11-25 15:25:00|2361.7|2358.7|2361.3|2358.3|2362.1|2359.1|2360.7|2357.7|256
1637854200000|2021-11-25 15:30:00|2361.2|2358.2|2361.5|2358.5|2362.1|2359.3|2360.7|2357.7|207
1637854500000|2021-11-25 15:35:00|2361.4|2358.4|2361.8|2358.8|2362.3|2359.3|2361.1|2358.1|197
1637854800000|2021-11-25 15:40:00|2361.7|2358.7|2362.1|2359.1|2362.4|2359.9|2361.2|2358.6|233
1637855100000|2021-11-25 15:45:00|2362.2|2359.2|2361.4|2358.4|2362.7|2360|2360.8|2358.1|154
1637855400000|2021-11-25 15:50:00|2361.6|2358.6|2360.7|2357.7|2361.8|2358.9|2359.9|2357.1|162
1637855700000|2021-11-25 15:55:00|2360.8|2357.8|2360.9|2357.9|2361.2|2358.6|2360|2357.3|198
1637856000000|2021-11-25 16:00:00|2361.4|2358.4|2360.3|2357.3|2361.6|2359|2359.5|2357|262
1637856300000|2021-11-25 16:05:00|2360.2|2357.2|2362.5|2359.5|2362.5|2359.6|2359.5|2357.1|188
1637856600000|2021-11-25 16:10:00|2362.4|2359.4|2362.4|2359.4|2363.2|2360.6|2361.6|2359.1|214
1637856900000|2021-11-25 16:15:00|2362.5|2359.5|2363.1|2360.1|2363.3|2360.4|2362|2359.1|178
1637857200000|2021-11-25 16:20:00|2363.2|2360.2|2363.7|2360.7|2364.8|2361.9|2362.9|2359.9|151
1637857500000|2021-11-25 16:25:00|2363.8|2360.8|2362.9|2360.9|2364.5|2361.5|2362.7|2360.1|175
1637857800000|2021-11-25 16:30:00|2362.8|2360.8|2364.2|2362.2|2365|2362.3|2362.2|2359.6|208
1637858100000|2021-11-25 16:35:00|2364.3|2362.3|2364.8|2361.8|2365.1|2362.4|2363.9|2361.3|143
1637858400000|2021-11-25 16:40:00|2364.9|2361.9|2365.8|2362.8|2366.1|2363.3|2364.2|2361.7|177
1637858700000|2021-11-25 16:45:00|2365.7|2362.7|2366.5|2363.5|2367.4|2364.5|2365.6|2362.6|162
1637859000000|2021-11-25 16:50:00|2366.6|2363.6|2365.6|2362.6|2367.3|2364.5|2364.8|2362.2|195
1637859300000|2021-11-25 16:55:00|2365.5|2362.5|2366.8|2363.8|2367.5|2364.9|2364.6|2362.1|233
1637859600000|2021-11-25 17:00:00|2366.6|2363.6|2368|2365|2368.4|2365.6|2366.3|2363.6|297
1637859900000|2021-11-25 17:05:00|2367.9|2364.9|2366.7|2363.7|2368.4|2365.4|2366.6|2363.6|174
1637860200000|2021-11-25 17:10:00|2366.8|2363.8|2365.6|2362.6|2367.1|2364.1|2365.1|2362.1|266
1637860500000|2021-11-25 17:15:00|2365.8|2362.8|2364.5|2361.5|2365.8|2362.8|2362.9|2359.9|235
1637860800000|2021-11-25 17:20:00|2364.6|2361.6|2362.7|2359.7|2364.8|2361.8|2362.6|2359.6|120
1637861100000|2021-11-25 17:25:00|2362.6|2359.6|2361|2358|2362.8|2359.8|2360.9|2357.9|250
1637861400000|2021-11-25 17:30:00|2361.2|2358.2|2361.5|2358.5|2361.6|2358.6|2360.7|2357.7|215
1637861700000|2021-11-25 17:35:00|2361.4|2358.4|2361.5|2358.5|2362.2|2359.2|2361.1|2358.1|133
1637862000000|2021-11-25 17:40:00|2361.4|2358.4|2360.9|2357.9|2361.9|2358.9|2360.2|2357.2|146
1637862300000|2021-11-25 17:45:00|2360.7|2357.7|2360.6|2357.6|2361.8|2358.8|2360.2|2357.2|131
1637862600000|2021-11-25 17:50:00|2360.7|2357.7|2361.6|2358.6|2362|2359|2359.8|2356.8|162
1637862900000|2021-11-25 17:55:00|2361.1|2358.1|2361.8|2358.8|2362.3|2359.3|2361|2358|124
1637881200000|2021-11-25 23:00:00|2364.7|2361.7|2363.2|2360.2|2367|2362.6|2362.8|2359.5|207
1637881500000|2021-11-25 23:05:00|2363.1|2360.1|2362.3|2359.3|2364.9|2360.1|2362|2357.8|134
1637881800000|2021-11-25 23:10:00|2362.1|2359.1|2361.8|2358.8|2364.1|2360|2361.1|2358.1|159
1637882100000|2021-11-25 23:15:00|2362|2359|2360.8|2357.8|2362.6|2359.6|2360.8|2357.8|158
1637882400000|2021-11-25 23:20:00|2360.9|2357.9|2362|2359|2362.4|2359.4|2360.8|2357.8|145
1637882700000|2021-11-25 23:25:00|2362.1|2359.1|2362.4|2359.4|2362.8|2359.8|2361.7|2358.7|167
1637883000000|2021-11-25 23:30:00|2362.5|2359.5|2360.2|2357.2|2363|2360|2359.7|2356.7|245
1637883300000|2021-11-25 23:35:00|2360.3|2357.3|2359.7|2356.7|2361.5|2358.5|2359.5|2356.5|130
1637883600000|2021-11-25 23:40:00|2360|2357|2360.1|2357.1|2361.1|2358.1|2359.8|2356.8|139
1637883900000|2021-11-25 23:45:00|2360.2|2357.2|2359.5|2356.5|2361.2|2358.2|2359.1|2356.1|120
1637884200000|2021-11-25 23:50:00|2359.6|2356.6|2358.7|2355.7|2359.8|2356.8|2358.7|2355.7|90
1637884500000|2021-11-25 23:55:00|2358.8|2355.8|2359.5|2356.5|2359.6|2356.6|2358|2355.1|189
1637884800000|2021-11-26 00:00:00|2359.6|2356.6|2359.9|2356.9|2361.3|2358.3|2357.6|2354.6|372
1637885100000|2021-11-26 00:05:00|2360|2357|2358.9|2355.9|2362|2359|2358.7|2355.7|581
1637885400000|2021-11-26 00:10:00|2358.8|2355.8|2358.4|2355.4|2359|2356|2356.8|2353.8|320
1637885700000|2021-11-26 00:15:00|2358.5|2355.5|2355.8|2352.8|2358.7|2355.7|2353.3|2350.3|302
1637886000000|2021-11-26 00:20:00|2355.7|2352.7|2359.1|2356.1|2359.3|2356.3|2355.6|2352.6|368
1637886300000|2021-11-26 00:25:00|2359.2|2356.2|2357.5|2354.5|2359.2|2356.2|2357.3|2354.3|365
1637886600000|2021-11-26 00:30:00|2357.4|2354.4|2359|2356|2359.6|2356.6|2357|2354|338
1637886900000|2021-11-26 00:35:00|2358.9|2355.9|2359.7|2356.7|2360.4|2357.4|2358.7|2355.8|310
1637887200000|2021-11-26 00:40:00|2359.8|2356.8|2360.3|2357.3|2360.6|2358.1|2359.6|2356.6|230
1637887500000|2021-11-26 00:45:00|2360.5|2357.5|2358.8|2355.8|2361.6|2358.6|2357.8|2355|298
1637887800000|2021-11-26 00:50:00|2358.7|2355.7|2355.6|2352.6|2359|2356|2355.1|2352.1|303
1637888100000|2021-11-26 00:55:00|2355.4|2352.4|2355.1|2352.1|2356.8|2353.8|2354.7|2351.7|377
1637888400000|2021-11-26 01:00:00|2355.2|2352.2|2357.5|2354.5|2359.2|2356.4|2353.9|2350.9|791
1637888700000|2021-11-26 01:05:00|2357.2|2354.2|2361.5|2358.5|2361.9|2358.9|2357.1|2354.1|667
1637889000000|2021-11-26 01:10:00|2361.6|2358.6|2364|2361|2366.4|2363.4|2361.5|2358.5|728
1637889300000|2021-11-26 01:15:00|2364.2|2361.2|2361.4|2358.4|2365.7|2362.7|2361.4|2358.4|557
1637889600000|2021-11-26 01:20:00|2361.5|2358.5|2362.4|2359.4|2363.8|2360.8|2361.4|2358.4|468
1637889900000|2021-11-26 01:25:00|2362.3|2359.3|2360.4|2357.4|2362.8|2359.8|2360|2357.3|466
1637890200000|2021-11-26 01:30:00|2360.5|2357.5|2359.2|2356.2|2361|2358|2359.2|2356.2|458
1637890500000|2021-11-26 01:35:00|2358.9|2355.9|2356.5|2353.5|2359.7|2356.7|2356.5|2353.5|378
1637890800000|2021-11-26 01:40:00|2356.6|2353.6|2358.3|2355.3|2359.1|2356.1|2355.8|2352.8|378
1637891100000|2021-11-26 01:45:00|2358.2|2355.2|2360|2357|2360.4|2357.4|2358.1|2355.1|376
1637891400000|2021-11-26 01:50:00|2360.1|2357.1|2358.1|2355.1|2360.2|2357.2|2357.7|2354.7|386
1637891700000|2021-11-26 01:55:00|2358.2|2355.2|2357.1|2354.1|2358.2|2355.2|2356.5|2353.5|417
1637892000000|2021-11-26 02:00:00|2357.2|2354.2|2357.6|2354.6|2359|2356|2356.2|2353.2|396
1637892300000|2021-11-26 02:05:00|2357.5|2354.5|2355.6|2352.6|2358.1|2355.1|2355.5|2352.5|310
1637892600000|2021-11-26 02:10:00|2355.9|2352.9|2354.9|2351.9|2355.9|2352.9|2354.3|2351.3|382
1637892900000|2021-11-26 02:15:00|2354.8|2351.8|2355.2|2352.2|2355.4|2352.4|2354.1|2351.1|300
1637893200000|2021-11-26 02:20:00|2355.1|2352.1|2355.4|2352.4|2355.8|2352.8|2354.8|2351.8|259
1637893500000|2021-11-26 02:25:00|2355.5|2352.5|2353.8|2350.8|2355.7|2352.7|2353.8|2350.8|283
1637893800000|2021-11-26 02:30:00|2353.9|2350.9|2354.7|2351.7|2355.5|2352.5|2353.3|2350.3|437
1637894100000|2021-11-26 02:35:00|2354.8|2351.8|2355.3|2352.3|2356|2353|2353.8|2350.8|392
1637894400000|2021-11-26 02:40:00|2355.4|2352.4|2355.1|2352.1|2356.4|2353.4|2354.7|2351.7|494
1637894700000|2021-11-26 02:45:00|2355.2|2352.2|2356.1|2353.1|2356.8|2353.8|2354.6|2351.6|362
1637895000000|2021-11-26 02:50:00|2356.3|2353.3|2356.3|2353.3|2357.2|2354.2|2355.5|2352.5|366
1637895300000|2021-11-26 02:55:00|2356.2|2353.2|2355.3|2352.3|2356.8|2353.8|2355|2352|359
1637895600000|2021-11-26 03:00:00|2355.4|2352.4|2357.8|2354.8|2357.8|2354.8|2355.1|2352.1|357
1637895900000|2021-11-26 03:05:00|2357.7|2354.7|2360.5|2357.5|2360.8|2357.8|2357.5|2354.5|531
1637896200000|2021-11-26 03:10:00|2360.4|2357.4|2360.5|2357.5|2361.8|2358.8|2359.9|2356.9|425
1637896500000|2021-11-26 03:15:00|2360.6|2357.6|2360.1|2357.1|2360.8|2357.8|2359|2356|352
1637896800000|2021-11-26 03:20:00|2360.2|2357.2|2359.5|2356.5|2360.5|2357.5|2359.3|2356.3|248
1637897100000|2021-11-26 03:25:00|2359.6|2356.6|2359.9|2356.9|2360.5|2357.5|2359.1|2356.1|275
1637897400000|2021-11-26 03:30:00|2360|2357|2361.1|2358.1|2361.8|2358.8|2359.4|2356.4|233
1637897700000|2021-11-26 03:35:00|2361|2358|2359.9|2356.9|2361|2358|2359.7|2356.7|214
1637898000000|2021-11-26 03:40:00|2359.8|2356.8|2361.4|2358.4|2361.7|2358.7|2359.8|2356.8|202
1637898300000|2021-11-26 03:45:00|2361.3|2358.3|2360.6|2357.6|2361.6|2358.6|2360.6|2357.6|141
1637898600000|2021-11-26 03:50:00|2360.5|2357.5|2361|2358|2361.1|2358.1|2359.8|2356.8|177
1637898900000|2021-11-26 03:55:00|2360.9|2357.9|2360.6|2357.6|2361.8|2358.8|2360.4|2357.4|204
1637899200000|2021-11-26 04:00:00|2360.5|2357.5|2361.1|2358.1|2361.4|2358.4|2360.4|2357.4|176
1637899500000|2021-11-26 04:05:00|2361|2358|2360.8|2357.8|2361.5|2358.5|2360.5|2357.5|163
1637899800000|2021-11-26 04:10:00|2360.7|2357.7|2361.1|2358.1|2361.3|2358.3|2360.7|2357.7|130
1637900100000|2021-11-26 04:15:00|2361.2|2358.2|2362|2359|2362.6|2359.6|2360.7|2357.7|210
1637900400000|2021-11-26 04:20:00|2361.8|2358.8|2361.5|2358.5|2362.4|2359.4|2361.2|2358.2|213
1637900700000|2021-11-26 04:25:00|2361.6|2358.6|2360.2|2357.2|2361.8|2358.8|2359.9|2356.9|220
1637901000000|2021-11-26 04:30:00|2360.3|2357.3|2359.8|2356.8|2360.6|2357.6|2359.5|2356.5|216
1637901300000|2021-11-26 04:35:00|2359.7|2356.7|2360.5|2357.5|2361.1|2358.1|2359.3|2356.3|283
1637901600000|2021-11-26 04:40:00|2360.4|2357.4|2359.6|2356.6|2360.6|2357.6|2359.2|2356.2|214
1637901900000|2021-11-26 04:45:00|2359.7|2356.7|2359.6|2356.6|2359.8|2356.8|2359|2356|161
1637902200000|2021-11-26 04:50:00|2359.7|2356.7|2359.5|2356.5|2360|2357|2359.3|2356.3|207
1637902500000|2021-11-26 04:55:00|2359.6|2356.6|2359|2356|2359.6|2356.6|2358.5|2355.5|166
1637902800000|2021-11-26 05:00:00|2358.9|2355.9|2359.4|2356.4|2359.6|2356.6|2358.5|2355.5|234
1637903100000|2021-11-26 05:05:00|2359.3|2356.3|2358.4|2355.4|2359.5|2356.7|2358.3|2355.3|176
1637903400000|2021-11-26 05:10:00|2358.3|2355.3|2356.2|2353.2|2358.6|2355.6|2356|2353|231
1637903700000|2021-11-26 05:15:00|2356.4|2353.4|2355.6|2352.6|2356.7|2353.7|2355.1|2352.5|224
1637904000000|2021-11-26 05:20:00|2355.7|2352.7|2356.2|2353.2|2356.7|2353.7|2355.6|2352.6|198
1637904300000|2021-11-26 05:25:00|2356.1|2353.1|2357.4|2354.4|2357.8|2354.8|2356.1|2353.1|224
1637904600000|2021-11-26 05:30:00|2357.3|2354.3|2355.9|2352.9|2357.6|2354.6|2355.4|2352.4|527
1637904900000|2021-11-26 05:35:00|2356|2353|2355.2|2352.2|2356.3|2353.3|2354.1|2351.1|355
1637905200000|2021-11-26 05:40:00|2355.4|2352.4|2355.8|2352.8|2356.2|2353.2|2354.9|2351.9|304
1637905500000|2021-11-26 05:45:00|2355.9|2352.9|2356.6|2353.6|2357.6|2354.6|2355.5|2352.5|288
1637905800000|2021-11-26 05:50:00|2356.7|2353.7|2358.5|2355.5|2358.5|2355.5|2356.3|2353.3|264
1637906100000|2021-11-26 05:55:00|2358.4|2355.4|2359.5|2356.5|2359.8|2356.8|2358.2|2355.2|362
1637906400000|2021-11-26 06:00:00|2359.6|2356.6|2360.8|2357.8|2361.4|2358.4|2359.3|2356.3|413
1637906700000|2021-11-26 06:05:00|2360.9|2357.9|2360.2|2357.2|2360.9|2358|2359.9|2356.9|299
1637907000000|2021-11-26 06:10:00|2360.3|2357.3|2359.3|2356.3|2360.6|2357.8|2359|2356|257
1637907300000|2021-11-26 06:15:00|2359.2|2356.2|2360.6|2357.6|2361|2358|2359.2|2356.2|359
1637907600000|2021-11-26 06:20:00|2360.5|2357.5|2359.7|2356.7|2361.3|2358.3|2359.7|2356.7|343
1637907900000|2021-11-26 06:25:00|2359.8|2356.8|2360.6|2357.6|2361|2358|2359.5|2356.5|343
1637908200000|2021-11-26 06:30:00|2360.8|2357.8|2360.5|2357.5|2361.6|2358.6|2359.8|2356.8|424
1637908500000|2021-11-26 06:35:00|2360.6|2357.6|2363.3|2360.3|2364.4|2361.4|2360|2357|368
1637908800000|2021-11-26 06:40:00|2363.1|2360.1|2365.7|2362.7|2365.7|2362.7|2363.1|2360.1|463
1637909100000|2021-11-26 06:45:00|2365.8|2362.8|2365.4|2362.4|2366.8|2364|2364.6|2361.6|384
1637909400000|2021-11-26 06:50:00|2365.5|2362.5|2365.1|2362.1|2366.5|2363.5|2365|2362|337
1637909700000|2021-11-26 06:55:00|2365.2|2362.2|2365.4|2362.4|2365.8|2362.8|2363.8|2360.8|371
1637910000000|2021-11-26 07:00:00|2365.3|2362.3|2366.3|2363.3|2366.5|2363.5|2363.3|2360.5|450
1637910300000|2021-11-26 07:05:00|2366.5|2363.5|2365.4|2362.4|2368.4|2365.9|2365.2|2362.2|573
1637910600000|2021-11-26 07:10:00|2365.3|2362.3|2364.9|2361.9|2365.8|2362.8|2363.2|2360.2|705
1637910900000|2021-11-26 07:15:00|2364.8|2361.8|2366|2363|2366.5|2363.5|2363.1|2360.1|623
1637911200000|2021-11-26 07:20:00|2365.9|2362.9|2368.8|2365.8|2369.4|2367.2|2365.7|2362.7|516
1637911500000|2021-11-26 07:25:00|2369.2|2366.2|2369.9|2366.9|2372.1|2369.1|2368.5|2365.7|674
1637911800000|2021-11-26 07:30:00|2370.1|2367.1|2367.1|2364.1|2370.1|2367.2|2366.6|2363.6|517
1637912100000|2021-11-26 07:35:00|2367.2|2364.2|2368.2|2365.2|2368.2|2365.2|2366.4|2363.5|467
1637912400000|2021-11-26 07:40:00|2368.4|2365.4|2369.7|2366.7|2371.3|2368.3|2368.1|2365.1|617
1637912700000|2021-11-26 07:45:00|2369.6|2366.6|2368.3|2365.3|2371.3|2368.3|2368.1|2365.1|663
1637913000000|2021-11-26 07:50:00|2368.2|2365.2|2373.6|2370.6|2374.7|2371.7|2367.7|2364.7|740
1637913300000|2021-11-26 07:55:00|2374|2371|2374.2|2371.2|2374.8|2371.8|2371.3|2368.3|702
1637913600000|2021-11-26 08:00:00|2373.9|2370.9|2371.2|2368.2|2373.9|2370.9|2369.6|2366.6|862
1637913900000|2021-11-26 08:05:00|2371.3|2368.3|2370.5|2367.5|2371.3|2368.5|2369|2366.2|845
1637914200000|2021-11-26 08:10:00|2370.8|2367.8|2370.3|2367.3|2372.4|2369.4|2368.4|2365.4|779
1637914500000|2021-11-26 08:15:00|2370|2367|2370|2367|2371.2|2368.2|2367.6|2364.6|737
1637914800000|2021-11-26 08:20:00|2370.2|2367.2|2367.1|2364.1|2371.3|2368.3|2366.8|2363.8|958
1637915100000|2021-11-26 08:25:00|2367.2|2364.2|2364.5|2361.5|2367.4|2364.4|2362.3|2359.4|929
1637915400000|2021-11-26 08:30:00|2364.6|2361.6|2361.8|2358.8|2365.5|2362.5|2361.4|2358.4|728
1637915700000|2021-11-26 08:35:00|2361.9|2358.9|2348.2|2345.2|2362.1|2359.5|2348|2345|928
1637916000000|2021-11-26 08:40:00|2348.1|2345.1|2337.1|2334.1|2348.3|2345.6|2337|2334|1121
1637916300000|2021-11-26 08:45:00|2337.3|2334.3|2349.8|2346.8|2350.3|2347.3|2330.3|2327.8|1298
1637916600000|2021-11-26 08:50:00|2349.7|2346.7|2340.3|2337.3|2349.8|2346.8|2340.1|2337.1|1013
1637916900000|2021-11-26 08:55:00|2340.6|2337.6|2346.3|2343.3|2346.6|2343.8|2337.6|2334.6|1039
1637917200000|2021-11-26 09:00:00|2346.4|2343.4|2345.1|2342.1|2346.4|2343.4|2341.5|2338.5|866
1637917500000|2021-11-26 09:05:00|2345|2342|2347.4|2344.4|2347.6|2344.6|2344.4|2341.4|672
1637917800000|2021-11-26 09:10:00|2347.5|2344.5|2351.6|2348.6|2353.1|2350.5|2347.2|2344.2|904
1637918100000|2021-11-26 09:15:00|2351.9|2348.9|2353.2|2350.2|2354.1|2351.4|2351.2|2348.4|1029
1637918400000|2021-11-26 09:20:00|2352.6|2349.6|2354.9|2351.9|2355.5|2352.5|2349.5|2346.9|1000
1637918700000|2021-11-26 09:25:00|2355|2352|2351.6|2348.6|2355.7|2352.7|2350.2|2347.6|918
1637919000000|2021-11-26 09:30:00|2351.5|2348.5|2345.8|2342.8|2351.5|2348.5|2345.2|2342.7|832
1637919300000|2021-11-26 09:35:00|2345.7|2342.7|2346.8|2343.8|2348.7|2346.1|2342.2|2339.2|737
1637919600000|2021-11-26 09:40:00|2346.6|2343.6|2348.8|2345.8|2350.8|2347.8|2345.9|2343.2|666
1637919900000|2021-11-26 09:45:00|2349|2346|2348.7|2345.7|2351.4|2348.4|2348.3|2345.3|693
1637920200000|2021-11-26 09:50:00|2348.8|2345.8|2352|2349|2353.8|2350.8|2347.7|2345|636
1637920500000|2021-11-26 09:55:00|2352.2|2349.2|2358.3|2355.3|2359.6|2356.6|2350.9|2347.9|636
1637920800000|2021-11-26 10:00:00|2358.2|2355.2|2357.6|2354.6|2360.3|2357.3|2353.5|2350.5|809
1637921100000|2021-11-26 10:05:00|2358.2|2355.2|2360.8|2357.8|2362.1|2359.1|2356.3|2353.3|939
1637921400000|2021-11-26 10:10:00|2360.6|2357.6|2358.7|2355.7|2362.1|2359.8|2356.9|2354.1|848
1637921700000|2021-11-26 10:15:00|2358.5|2355.5|2360|2357|2360.5|2357.7|2356.5|2353.7|795
1637922000000|2021-11-26 10:20:00|2359.6|2356.6|2360.1|2357.1|2360.5|2358|2356.6|2354.3|643
1637922300000|2021-11-26 10:25:00|2359.8|2356.8|2359.6|2356.6|2360.7|2358|2358.2|2355.4|544
1637922600000|2021-11-26 10:30:00|2359.8|2356.8|2361.5|2358.5|2363.3|2360.6|2359.3|2356.3|695
1637922900000|2021-11-26 10:35:00|2361.4|2358.4|2360.6|2357.6|2363.2|2360.4|2359.4|2356.7|612
1637923200000|2021-11-26 10:40:00|2360.3|2357.3|2359.7|2356.7|2361.5|2359|2358.3|2355.3|679
1637923500000|2021-11-26 10:45:00|2359.6|2356.6|2359.4|2356.4|2362.8|2359.8|2359|2356|594
1637923800000|2021-11-26 10:50:00|2359.5|2356.5|2364.8|2361.8|2365.1|2362.6|2359.3|2356.3|679
1637924100000|2021-11-26 10:55:00|2365.1|2362.1|2362.7|2359.7|2365.6|2362.6|2361.5|2358.5|559
1637924400000|2021-11-26 11:00:00|2362.8|2359.8|2364|2362|2364.6|2362.1|2361.6|2359|514
1637924700000|2021-11-26 11:05:00|2363.9|2361.9|2363.3|2360.3|2366.6|2363.9|2363.2|2360.2|549
1637925000000|2021-11-26 11:10:00|2363.2|2360.2|2360.8|2358.8|2363.6|2360.6|2360.8|2358|382
1637925300000|2021-11-26 11:15:00|2360.7|2358.7|2359.3|2356.3|2362|2359.5|2359|2356|384
1637925600000|2021-11-26 11:20:00|2359.2|2356.2|2362.4|2359.4|2364.3|2361.6|2359.1|2356.1|576
1637925900000|2021-11-26 11:25:00|2362.3|2359.3|2366.2|2363.2|2367.5|2364.8|2362.1|2359.1|698
1637926200000|2021-11-26 11:30:00|2366.1|2363.1|2364.3|2361.3|2367.4|2364.6|2364|2361.1|684
1637926500000|2021-11-26 11:35:00|2364.6|2361.6|2361.2|2358.2|2364.6|2361.6|2360.7|2357.7|581
1637926800000|2021-11-26 11:40:00|2360.7|2357.7|2360.9|2357.9|2362.4|2359.4|2359.3|2356.3|468
1637927100000|2021-11-26 11:45:00|2361|2358|2361.7|2358.7|2363.8|2360.9|2360.9|2357.9|463
1637927400000|2021-11-26 11:50:00|2361.5|2358.5|2363.1|2360.1|2363.7|2360.7|2360.6|2357.6|490
1637927700000|2021-11-26 11:55:00|2362.8|2359.8|2362.2|2359.2|2363.7|2360.7|2360.9|2357.9|584
1637928000000|2021-11-26 12:00:00|2362.1|2359.1|2363.7|2360.7|2365.6|2363|2362.1|2359.1|552
1637928300000|2021-11-26 12:05:00|2363.8|2360.8|2364.6|2362.6|2365.6|2362.6|2363.6|2360.6|498
1637928600000|2021-11-26 12:10:00|2364.7|2362.7|2364.1|2361.1|2365.8|2363.3|2361.9|2359|699
1637928900000|2021-11-26 12:15:00|2364|2361|2366.1|2363.1|2368.9|2365.9|2363.9|2360.9|774
1637929200000|2021-11-26 12:20:00|2366|2363|2364.9|2361.9|2367|2364|2363.9|2360.9|608
1637929500000|2021-11-26 12:25:00|2365|2362|2367.4|2364.4|2367.4|2364.4|2364.1|2361.1|379
1637929800000|2021-11-26 12:30:00|2367.6|2364.6|2364.6|2361.6|2367.8|2364.8|2364.2|2361.2|549
1637930100000|2021-11-26 12:35:00|2364.5|2361.5|2363.1|2360.1|2366.6|2363.6|2362.9|2359.9|428
1637930400000|2021-11-26 12:40:00|2363.2|2360.2|2365|2362|2365.6|2362.6|2361.9|2358.9|492
1637930700000|2021-11-26 12:45:00|2365.1|2362.1|2365.4|2362.4|2367.9|2364.9|2364.5|2361.5|398
1637931000000|2021-11-26 12:50:00|2365.5|2362.5|2363.5|2360.5|2366.5|2363.5|2363.3|2360.3|471
1637931300000|2021-11-26 12:55:00|2363.7|2360.7|2359.7|2356.7|2364.4|2361.4|2358.9|2356.3|707
1637931600000|2021-11-26 13:00:00|2359.4|2356.4|2358.9|2355.9|2361.4|2358.4|2358.2|2355.3|880
1637931900000|2021-11-26 13:05:00|2359|2356|2358.3|2355.3|2360.5|2357.5|2357.5|2354.6|741
1637932200000|2021-11-26 13:10:00|2358.2|2355.2|2358.1|2355.1|2359.3|2356.3|2355.6|2352.6|701
1637932500000|2021-11-26 13:15:00|2357.8|2354.8|2357|2354|2357.9|2354.9|2354.3|2351.4|730
1637932800000|2021-11-26 13:20:00|2357.2|2354.2|2344.6|2341.6|2357.2|2354.2|2342.3|2339.8|1113
1637933100000|2021-11-26 13:25:00|2344.5|2341.5|2343.3|2340.3|2349.9|2347|2342.5|2339.5|1033
1637933400000|2021-11-26 13:30:00|2343.4|2340.4|2330.2|2327.2|2344.9|2341.9|2323.2|2320.2|1363
1637933700000|2021-11-26 13:35:00|2330.3|2327.3|2351.7|2348.7|2353.8|2350.8|2329.5|2326.5|1262
1637934000000|2021-11-26 13:40:00|2351.6|2348.6|2349.5|2346.5|2355.8|2352.8|2349.3|2346.3|929
1637934300000|2021-11-26 13:45:00|2349.2|2346.2|2353.4|2350.4|2353.5|2350.5|2349|2346|776
1637934600000|2021-11-26 13:50:00|2353.3|2350.3|2348.8|2345.8|2354.4|2351.4|2348.6|2345.6|881
1637934900000|2021-11-26 13:55:00|2348.7|2345.7|2349.7|2346.7|2351.5|2348.5|2347.8|2344.8|681
1637935200000|2021-11-26 14:00:00|2349.6|2346.6|2351.2|2348.2|2354|2351|2345.8|2342.8|834
1637935500000|2021-11-26 14:05:00|2351.3|2348.3|2353.3|2350.3|2353.6|2350.6|2350.9|2347.9|624
1637935800000|2021-11-26 14:10:00|2353.4|2350.4|2353.1|2350.1|2354.7|2351.7|2351.7|2348.7|648
1637936100000|2021-11-26 14:15:00|2353.2|2350.2|2351.3|2348.3|2359.4|2356.4|2351|2348|733
1637936400000|2021-11-26 14:20:00|2351.2|2348.2|2353.2|2350.2|2354.7|2351.7|2350.5|2347.5|601
1637936700000|2021-11-26 14:25:00|2353.3|2350.3|2356.2|2353.2|2356.7|2353.7|2353.2|2350.2|664
1637937000000|2021-11-26 14:30:00|2356.1|2353.1|2346.7|2343.7|2356.1|2353.1|2346|2343|1163
1637937300000|2021-11-26 14:35:00|2346.8|2343.8|2345.6|2342.6|2347|2344|2340.6|2337.6|1092
1637937600000|2021-11-26 14:40:00|2345.8|2342.8|2338.2|2335.2|2345.8|2342.8|2330.4|2327.4|1343
1637937900000|2021-11-26 14:45:00|2338.3|2335.3|2332.2|2329.2|2338.4|2335.4|2328.7|2325.7|1221
1637938200000|2021-11-26 14:50:00|2332.3|2329.3|2331|2328|2334.3|2331.3|2327.9|2324.9|1074
1637938500000|2021-11-26 14:55:00|2330.8|2327.8|2337.1|2334.1|2337.9|2334.9|2328.9|2326.3|1044
1637938800000|2021-11-26 15:00:00|2337|2334|2336.1|2333.1|2341.2|2338.2|2335.5|2332.5|1050
1637939100000|2021-11-26 15:05:00|2335.8|2333.8|2331.3|2328.3|2336.8|2333.8|2331.1|2328.1|858
1637939400000|2021-11-26 15:10:00|2331.2|2328.2|2332.6|2329.6|2334.7|2331.7|2328|2325.5|866
1637939700000|2021-11-26 15:15:00|2332.5|2329.5|2328.6|2325.6|2335.3|2332.3|2327.5|2324.5|935
1637940000000|2021-11-26 15:20:00|2328.7|2325.7|2330|2327|2330.5|2327.5|2328|2325|921
1637940300000|2021-11-26 15:25:00|2329.9|2326.9|2329.4|2326.4|2330.4|2327.8|2326.9|2324.2|856
1637940600000|2021-11-26 15:30:00|2329.5|2326.5|2330.1|2327.1|2331.6|2328.6|2327.8|2325.1|833
1637940900000|2021-11-26 15:35:00|2330.4|2327.4|2330.3|2328.3|2332.7|2329.8|2327.8|2325.2|722
1637941200000|2021-11-26 15:40:00|2330.8|2327.8|2328.7|2325.7|2330.9|2328.4|2328.1|2325.5|698
1637941500000|2021-11-26 15:45:00|2328.8|2325.8|2329|2326|2331.7|2328.8|2327.1|2324.8|814
1637941800000|2021-11-26 15:50:00|2328.9|2325.9|2326.5|2323.5|2329.3|2326.6|2325.5|2322.9|788
1637942100000|2021-11-26 15:55:00|2326.4|2323.4|2326.3|2323.3|2327.1|2324.5|2324.5|2322.1|807
1637942400000|2021-11-26 16:00:00|2326.4|2323.4|2322.6|2319.6|2326.8|2324.3|2322.2|2319.5|660
1637942700000|2021-11-26 16:05:00|2322.3|2320.3|2321.6|2318.6|2324.9|2322.4|2320.8|2318.1|674
1637943000000|2021-11-26 16:10:00|2321.7|2318.7|2323.1|2320.1|2323.3|2320.7|2319.3|2316.3|761
1637943300000|2021-11-26 16:15:00|2323.3|2320.3|2322.9|2319.9|2324.1|2321.1|2321.1|2318.1|748
1637943600000|2021-11-26 16:20:00|2323|2320|2320.7|2317.7|2323.7|2321|2319.4|2316.4|557
1637943900000|2021-11-26 16:25:00|2320.8|2317.8|2318.6|2315.6|2321|2318|2317.4|2314.4|841
1637944200000|2021-11-26 16:30:00|2318.7|2315.7|2314.1|2311.1|2319.5|2316.5|2313.3|2310.3|860
1637944500000|2021-11-26 16:35:00|2314|2311|2307.1|2304.1|2317.1|2314.1|2302.5|2299.5|970
1637944800000|2021-11-26 16:40:00|2307.3|2304.3|2300.1|2297.1|2310|2307|2293.5|2290.5|1348
1637945100000|2021-11-26 16:45:00|2300|2297|2300.4|2297.4|2301.3|2298.3|2293.4|2290.4|1282
1637945400000|2021-11-26 16:50:00|2300.3|2297.3|2306.9|2303.9|2307.2|2304.2|2300.1|2297.1|1006
1637945700000|2021-11-26 16:55:00|2307|2304|2308.9|2305.9|2311.4|2308.4|2302.9|2299.9|932
1637946000000|2021-11-26 17:00:00|2309.6|2306.6|2310.4|2307.4|2311|2308|2306.5|2303.5|944
1637946300000|2021-11-26 17:05:00|2310.5|2307.5|2313.7|2310.7|2315.2|2312.2|2310.2|2307.2|869
1637946600000|2021-11-26 17:10:00|2314.1|2311.1|2314.8|2311.8|2316.2|2313.2|2312.7|2309.7|697
1637946900000|2021-11-26 17:15:00|2314.6|2311.6|2312.9|2309.9|2315.1|2312.1|2311.7|2308.7|574
1637947200000|2021-11-26 17:20:00|2312.4|2309.4|2312.5|2309.5|2316.6|2313.6|2312|2309|632
1637947500000|2021-11-26 17:25:00|2312.2|2309.2|2312.2|2309.2|2317.5|2314.5|2311|2308|695
1637947800000|2021-11-26 17:30:00|2312.7|2309.7|2313|2310|2314.5|2311.5|2311.2|2308.2|613
1637948100000|2021-11-26 17:35:00|2313.1|2310.1|2315.2|2312.2|2315.7|2312.7|2312.9|2309.9|428
1637948400000|2021-11-26 17:40:00|2315.3|2312.3|2315.2|2312.2|2315.6|2312.6|2312.8|2309.8|373
1637948700000|2021-11-26 17:45:00|2315.3|2312.3|2314|2311|2316.4|2313.4|2312.9|2309.9|478
1637949000000|2021-11-26 17:50:00|2313.3|2310.3|2312.7|2309.7|2314.4|2311.4|2312.1|2309.1|525
1637949300000|2021-11-26 17:55:00|2312.8|2309.8|2313.7|2310.7|2313.8|2310.8|2311.5|2308.5|558
1637949600000|2021-11-26 18:00:00|2314.1|2311.1|2312|2309|2315.2|2312.2|2311.5|2308.5|464
1637949900000|2021-11-26 18:05:00|2311.9|2308.9|2312.6|2309.6|2313|2310|2311.6|2308.6|218
1637950200000|2021-11-26 18:10:00|2312.9|2309.9|2311.9|2308.9|2313.5|2310.5|2311.3|2308.3|371
1637950500000|2021-11-26 18:15:00|2312.1|2309.1|2311.8|2308.8|2313.1|2310.1|2311.5|2308.5|178
1637950800000|2021-11-26 18:20:00|2311.9|2308.9|2313.4|2310.4|2313.9|2310.9|2311|2308|210
1637951100000|2021-11-26 18:25:00|2313.5|2310.5|2312.8|2309.8|2314.9|2311.9|2311.8|2308|289
1637951400000|2021-11-26 18:30:00|2312.6|2309.6|2313|2310|2314.3|2310.9|2305.9|2302.9|249
1637951700000|2021-11-26 18:35:00|2312.8|2309.8|2313.9|2308.2|2317.9|2314.3|2312.2|2307.2|276
1637952000000|2021-11-26 18:40:00|2313|2307.6|2317|2311|2318.5|2311.5|2312.6|2306.5|224
1638140400000|2021-11-28 23:00:00|2314.6|2308.8|2318.7|2315.7|2326.9|2322.8|2312.4|2306.4|668
1638140700000|2021-11-28 23:05:00|2318.6|2315.6|2318|2315|2320.8|2316.9|2308.6|2305.1|713
1638141000000|2021-11-28 23:10:00|2317.8|2314.8|2317.2|2314.2|2319.8|2316.8|2316.1|2313.1|564
1638141300000|2021-11-28 23:15:00|2317.4|2314.4|2316.9|2313.9|2320.1|2317.1|2313.5|2310.5|502
1638141600000|2021-11-28 23:20:00|2317|2314|2315.2|2312.2|2317.1|2314.1|2314.3|2311.3|378
1638141900000|2021-11-28 23:25:00|2315|2312|2317|2314|2317.9|2314.9|2314.5|2310.3|422
1638142200000|2021-11-28 23:30:00|2316.9|2313.9|2323.3|2320.3|2324.1|2321.1|2316.8|2313.8|421
1638142500000|2021-11-28 23:35:00|2323.5|2320.5|2325.8|2322.8|2327.6|2324.7|2320.4|2317.5|442
1638142800000|2021-11-28 23:40:00|2325.6|2322.6|2323.5|2320.5|2325.9|2323.3|2322.4|2319.7|259
1638143100000|2021-11-28 23:45:00|2323.4|2320.4|2326.1|2323.1|2328|2325.5|2322.9|2320|307
1638143400000|2021-11-28 23:50:00|2325.6|2322.6|2330.9|2327.9|2331.3|2328.3|2325.5|2322.5|363
1638143700000|2021-11-28 23:55:00|2330.7|2327.7|2334.1|2331.1|2334.5|2331.6|2329.5|2326.5|342
1638144000000|2021-11-29 00:00:00|2334.2|2331.2|2330.8|2327.8|2335.4|2332.4|2330.2|2327.2|470
1638144300000|2021-11-29 00:05:00|2330.9|2327.9|2329.5|2326.5|2331.3|2328.3|2327.8|2324.8|410
1638144600000|2021-11-29 00:10:00|2329.3|2326.3|2329.1|2326.1|2330.1|2327.1|2327.9|2324.9|513
1638144900000|2021-11-29 00:15:00|2328.9|2325.9|2328.1|2325.1|2329.1|2326.1|2327.3|2324.3|349
1638145200000|2021-11-29 00:20:00|2328.3|2325.3|2326.8|2323.8|2329.2|2326.2|2326.8|2323.8|366
1638145500000|2021-11-29 00:25:00|2326.7|2323.7|2326.5|2323.5|2327.8|2324.8|2326.3|2323.3|328
1638145800000|2021-11-29 00:30:00|2326.6|2323.6|2327.1|2324.1|2327.5|2324.5|2325.6|2322.6|332
1638146100000|2021-11-29 00:35:00|2327.2|2324.2|2328.4|2325.4|2328.7|2325.7|2326.1|2323.1|293
1638146400000|2021-11-29 00:40:00|2328.3|2325.3|2330.3|2327.3|2330.5|2327.5|2327.6|2324.6|268
1638146700000|2021-11-29 00:45:00|2330.5|2327.5|2331.9|2328.9|2332.1|2329.1|2329.7|2326.7|264
1638147000000|2021-11-29 00:50:00|2331.8|2328.8|2331.4|2328.4|2332.1|2329.1|2330.3|2327.3|387
1638147300000|2021-11-29 00:55:00|2331.3|2328.3|2330.8|2327.8|2332.6|2329.7|2330.1|2327.1|375
1638147600000|2021-11-29 01:00:00|2330.9|2327.9|2323.5|2320.5|2331.4|2328.4|2323.2|2320.2|905
1638147900000|2021-11-29 01:05:00|2323.3|2320.3|2326.8|2323.8|2326.9|2323.9|2321.6|2318.7|708
1638148200000|2021-11-29 01:10:00|2326.6|2323.6|2335.6|2332.6|2338.9|2335.9|2325.9|2322.9|877
1638148500000|2021-11-29 01:15:00|2335.5|2332.5|2340|2337|2340.8|2337.8|2334.6|2331.6|821
1638148800000|2021-11-29 01:20:00|2340.1|2337.1|2340.8|2338.8|2341.8|2339.1|2338.2|2335.7|585
1638149100000|2021-11-29 01:25:00|2340.9|2338.9|2341|2338|2341.8|2339.3|2339|2336.5|385
1638149400000|2021-11-29 01:30:00|2340.9|2337.9|2338.1|2335.1|2340.9|2337.9|2337.6|2334.6|487
1638149700000|2021-11-29 01:35:00|2338|2335|2341.2|2338.2|2341.4|2338.4|2335|2332.4|509
1638150000000|2021-11-29 01:40:00|2341.1|2338.1|2344|2341|2344.2|2341.2|2340.1|2337.8|332
1638150300000|2021-11-29 01:45:00|2344.1|2341.1|2341.6|2338.6|2344.1|2341.2|2340.9|2337.9|397
1638150600000|2021-11-29 01:50:00|2341.7|2338.7|2341.6|2338.6|2341.7|2338.7|2338.6|2336.2|448
1638150900000|2021-11-29 01:55:00|2341.5|2338.5|2343.6|2340.6|2343.7|2340.9|2340.2|2337.2|386
1638151200000|2021-11-29 02:00:00|2343.5|2340.5|2343.9|2340.9|2344.1|2341.1|2341.7|2338.7|368
1638151500000|2021-11-29 02:05:00|2344|2341|2343.4|2340.4|2344.3|2341.8|2341.7|2339.3|386
1638151800000|2021-11-29 02:10:00|2343.5|2340.5|2341.4|2338.4|2343.8|2340.9|2340.6|2338|375
1638152100000|2021-11-29 02:15:00|2341.3|2338.3|2340.5|2337.5|2342.1|2339.5|2339.9|2336.9|280
1638152400000|2021-11-29 02:20:00|2340.6|2337.6|2340.6|2337.6|2341.1|2338.2|2339.8|2336.8|205
1638152700000|2021-11-29 02:25:00|2340.5|2337.5|2341.6|2338.6|2342.2|2339.2|2340|2337|272
1638153000000|2021-11-29 02:30:00|2341.9|2338.9|2340.7|2338.7|2343.4|2340.8|2340.7|2338.3|405
1638153300000|2021-11-29 02:35:00|2341.2|2338.2|2342.2|2340.2|2343.4|2340.7|2340.6|2338.1|317
1638153600000|2021-11-29 02:40:00|2342.1|2340.1|2342.4|2339.4|2343.4|2340.5|2341.1|2338.5|386
1638153900000|2021-11-29 02:45:00|2342.6|2339.6|2343.6|2340.6|2344|2341|2342.3|2339.5|312
1638154200000|2021-11-29 02:50:00|2343.5|2340.5|2343.5|2340.5|2345|2342.5|2343.2|2340.5|322
1638154500000|2021-11-29 02:55:00|2343.6|2340.6|2344.5|2341.5|2345|2342.4|2343.2|2340.4|336
1638154800000|2021-11-29 03:00:00|2344.1|2341.1|2343.9|2340.9|2344.5|2341.5|2342.6|2339.6|303
1638155100000|2021-11-29 03:05:00|2344.1|2341.1|2343|2340|2344.4|2341.4|2342.3|2339.8|241
1638155400000|2021-11-29 03:10:00|2343.1|2340.1|2343.4|2340.4|2343.6|2340.9|2342.6|2339.6|174
1638155700000|2021-11-29 03:15:00|2342.8|2340.8|2343.3|2340.3|2344.3|2341.3|2342.7|2340.2|176
1638156000000|2021-11-29 03:20:00|2343.4|2340.4|2345.3|2342.3|2345.8|2342.8|2343.1|2340.4|229
1638156300000|2021-11-29 03:25:00|2345.4|2342.4|2344.8|2341.8|2345.8|2342.8|2343.7|2341.2|179
1638156600000|2021-11-29 03:30:00|2344.9|2341.9|2344.5|2341.5|2345.3|2342.3|2344.3|2341.3|147
1638156900000|2021-11-29 03:35:00|2344.6|2341.6|2344.4|2341.4|2345|2342|2344.3|2341.3|141
1638157200000|2021-11-29 03:40:00|2344.5|2341.5|2343.4|2340.4|2344.5|2341.5|2342.6|2339.8|202
1638157500000|2021-11-29 03:45:00|2343.5|2340.5|2343.9|2341.9|2344.4|2341.9|2343.1|2340.1|115
1638157800000|2021-11-29 03:50:00|2343.8|2341.8|2343.5|2340.5|2344.3|2341.8|2342.8|2340|133
1638158100000|2021-11-29 03:55:00|2343.4|2340.4|2343.3|2341.3|2344.3|2341.4|2343.1|2340.3|139
1638158400000|2021-11-29 04:00:00|2343.2|2341.2|2341.5|2338.5|2343.7|2341.3|2341.5|2338.5|198
1638158700000|2021-11-29 04:05:00|2341.4|2338.4|2340.7|2337.7|2341.9|2339.1|2340.1|2337.3|179
1638159000000|2021-11-29 04:10:00|2340.6|2337.6|2340.3|2337.3|2341|2338.5|2340.1|2337.2|131
1638159300000|2021-11-29 04:15:00|2340.7|2337.7|2340.2|2337.2|2340.7|2338.3|2339.6|2336.8|112
1638159600000|2021-11-29 04:20:00|2340.1|2337.1|2340.1|2337.1|2340.3|2337.7|2339.5|2336.5|141
1638159900000|2021-11-29 04:25:00|2340|2337|2339.8|2336.8|2340.2|2337.6|2339.1|2336.7|61
1638160200000|2021-11-29 04:30:00|2339.3|2337.3|2339.7|2336.7|2340.2|2337.5|2339|2336.4|98
1638160500000|2021-11-29 04:35:00|2339.6|2336.6|2339.4|2336.4|2340.1|2337.5|2338.9|2335.9|148
1638160800000|2021-11-29 04:40:00|2339.3|2336.3|2338.5|2335.5|2339.3|2336.3|2337.9|2335|182
1638161100000|2021-11-29 04:45:00|2338.6|2335.6|2339.6|2336.6|2340.6|2337.6|2338.5|2335.5|188
1638161400000|2021-11-29 04:50:00|2339.7|2336.7|2340.2|2337.2|2340.6|2337.6|2339.6|2336.6|195
1638161700000|2021-11-29 04:55:00|2340.3|2337.3|2339.1|2336.1|2340.6|2337.6|2338.8|2335.8|177
1638162000000|2021-11-29 05:00:00|2339.2|2336.2|2337.8|2334.8|2339.2|2336.2|2337.1|2334.5|133
1638162300000|2021-11-29 05:05:00|2337.7|2334.7|2337.8|2334.8|2338.1|2335.2|2337|2334.2|149
1638162600000|2021-11-29 05:10:00|2337.7|2334.7|2337.2|2335.2|2338.1|2335.3|2336.8|2333.9|116
1638162900000|2021-11-29 05:15:00|2337.8|2334.8|2340.4|2337.4|2340.9|2337.9|2337.6|2334.7|268
1638163200000|2021-11-29 05:20:00|2340.3|2337.3|2337.8|2334.8|2340.6|2337.7|2337.6|2334.6|380
1638163500000|2021-11-29 05:25:00|2337.6|2334.6|2337.1|2334.1|2339.2|2336.2|2336.5|2333.5|433
1638163800000|2021-11-29 05:30:00|2337.4|2334.4|2338.9|2335.9|2339.8|2336.8|2335.2|2332.2|626
1638164100000|2021-11-29 05:35:00|2339|2336|2340|2337|2340.3|2337.3|2337.5|2334.6|402
1638164400000|2021-11-29 05:40:00|2340.1|2337.1|2340.3|2337.3|2341.2|2338.4|2339.6|2336.9|305
1638164700000|2021-11-29 05:45:00|2340.2|2337.2|2342.1|2339.1|2342.4|2339.6|2339.9|2336.9|391
1638165000000|2021-11-29 05:50:00|2342.2|2339.2|2342.4|2339.4|2343.2|2340.3|2341.7|2338.8|369
1638165300000|2021-11-29 05:55:00|2342.5|2339.5|2342.2|2340.2|2343.6|2340.6|2342.1|2339.2|256
1638165600000|2021-11-29 06:00:00|2342.1|2340.1|2341.7|2338.7|2343.2|2340.3|2341.3|2338.3|365
1638165900000|2021-11-29 06:05:00|2341.9|2338.9|2340.6|2337.6|2342.1|2339.1|2339.5|2336.5|355
1638166200000|2021-11-29 06:10:00|2340.8|2337.8|2341.3|2338.3|2342|2339|2340.6|2337.6|307
1638166500000|2021-11-29 06:15:00|2341.2|2338.2|2340.9|2337.9|2342.1|2339.4|2340.2|2337.4|358
1638166800000|2021-11-29 06:20:00|2341|2338|2341.2|2339.2|2342.7|2339.8|2340.4|2337.7|352
1638167100000|2021-11-29 06:25:00|2342.1|2339.1|2341.1|2339.1|2342.8|2339.8|2340.6|2338.2|305
1638167400000|2021-11-29 06:30:00|2341.5|2338.5|2341.8|2338.8|2342.4|2339.7|2340.8|2338.3|347
1638167700000|2021-11-29 06:35:00|2341.4|2338.4|2341|2338|2341.5|2338.9|2340.5|2337.6|172
1638168000000|2021-11-29 06:40:00|2341.1|2338.1|2339.9|2336.9|2341.6|2339|2339.3|2336.8|334
1638168300000|2021-11-29 06:45:00|2339.5|2337.5|2340.9|2337.9|2341.4|2338.9|2339.4|2336.8|283
1638168600000|2021-11-29 06:50:00|2341|2338|2340.8|2337.8|2341.9|2339.2|2339.9|2337.2|320
1638168900000|2021-11-29 06:55:00|2340.7|2337.7|2339.1|2336.1|2340.8|2337.9|2338.3|2335.4|336
1638169200000|2021-11-29 07:00:00|2339.3|2336.3|2336.9|2333.9|2339.3|2336.3|2336.3|2333.5|494
1638169500000|2021-11-29 07:05:00|2337|2334|2338.1|2335.1|2338.2|2335.7|2335.8|2332.8|429
1638169800000|2021-11-29 07:10:00|2337.6|2335.6|2336.7|2333.7|2338.4|2335.8|2335.7|2333.3|294
1638170100000|2021-11-29 07:15:00|2336.8|2333.8|2337.7|2334.7|2338.1|2335.7|2336.3|2333.4|292
1638170400000|2021-11-29 07:20:00|2337.4|2334.4|2339.3|2336.3|2339.6|2337.2|2336.8|2333.8|344
1638170700000|2021-11-29 07:25:00|2339.2|2336.2|2336.5|2333.5|2340.3|2337.6|2335.5|2332.9|384
1638171000000|2021-11-29 07:30:00|2336.4|2333.4|2341.1|2338.1|2341.4|2338.4|2335.7|2332.9|370
1638171300000|2021-11-29 07:35:00|2341|2338|2341.2|2338.2|2341.9|2339.2|2340|2337|364
1638171600000|2021-11-29 07:40:00|2341.1|2338.1|2340.7|2337.7|2343|2340.2|2340.1|2337.4|343
1638171900000|2021-11-29 07:45:00|2340.8|2337.8|2341.6|2338.6|2342|2339|2337.5|2334.7|435
1638172200000|2021-11-29 07:50:00|2341.7|2338.7|2340.2|2337.2|2343.5|2340.9|2338|2335.2|620
1638172500000|2021-11-29 07:55:00|2340.1|2337.1|2338.3|2336.3|2341.4|2338.4|2337.2|2334.6|599
1638172800000|2021-11-29 08:00:00|2338.9|2335.9|2336|2333|2340|2337.2|2334.6|2332|777
1638173100000|2021-11-29 08:05:00|2336.1|2333.1|2338.5|2335.5|2339.8|2337.1|2336|2333|558
1638173400000|2021-11-29 08:10:00|2338.6|2335.6|2334.9|2332.9|2339|2336|2334.4|2331.8|601
1638173700000|2021-11-29 08:15:00|2335|2333|2335.5|2332.5|2337.2|2334.3|2333.3|2330.3|496
1638174000000|2021-11-29 08:20:00|2335.3|2332.3|2336.8|2333.8|2337.6|2334.6|2332.7|2330|533
1638174300000|2021-11-29 08:25:00|2336.7|2333.7|2337.3|2334.3|2338.1|2335.1|2335.2|2332.6|518
1638174600000|2021-11-29 08:30:00|2337.2|2334.2|2339|2336|2339.9|2336.9|2336.7|2333.7|536
1638174900000|2021-11-29 08:35:00|2339.1|2336.1|2339.7|2336.7|2340.1|2337.3|2337.9|2335.1|465
1638175200000|2021-11-29 08:40:00|2339.6|2336.6|2338.9|2335.9|2340.2|2337.6|2337.9|2335.5|442
1638175500000|2021-11-29 08:45:00|2339.1|2336.1|2338.9|2335.9|2340.1|2337.2|2337.9|2335.3|413
1638175800000|2021-11-29 08:50:00|2338.8|2335.8|2339.1|2336.1|2339.6|2337.1|2338.1|2335.1|367
1638176100000|2021-11-29 08:55:00|2339|2336|2338.8|2335.8|2339.7|2336.8|2338|2335.1|367
1638176400000|2021-11-29 09:00:00|2339.1|2336.1|2338.8|2335.8|2340.1|2337.2|2337|2334.5|427
1638176700000|2021-11-29 09:05:00|2338.6|2335.6|2338.8|2336.8|2339.9|2337.4|2336.2|2333.2|615
1638177000000|2021-11-29 09:10:00|2338.6|2336.6|2337.3|2335.3|2339.5|2337.5|2336.8|2334.8|472
1638177300000|2021-11-29 09:15:00|2337.1|2335.1|2338.4|2336.4|2339.3|2337.3|2337.1|2335.1|397
1638177600000|2021-11-29 09:20:00|2338.3|2336.3|2338.1|2336.1|2339.2|2337.2|2336.8|2334.8|410
1638177900000|2021-11-29 09:25:00|2338.2|2336.2|2337.6|2335.6|2338.7|2336.7|2336.5|2334.5|394
1638178200000|2021-11-29 09:30:00|2337.7|2335.7|2334.9|2332.9|2339.3|2337.3|2334.8|2332.8|639
1638178500000|2021-11-29 09:35:00|2335|2333|2336.7|2334.7|2337.2|2335.2|2333.8|2331.8|532
1638178800000|2021-11-29 09:40:00|2336.9|2334.9|2336.4|2334.4|2336.9|2334.9|2335|2333|358
1638179100000|2021-11-29 09:45:00|2336.6|2334.6|2336.8|2334.8|2339|2336.8|2334.7|2332.1|490
1638179400000|2021-11-29 09:50:00|2336.9|2334.9|2334.9|2332.9|2337.3|2335.3|2334.6|2332.4|347
1638179700000|2021-11-29 09:55:00|2334.8|2332.8|2335.8|2333.8|2336.3|2334.3|2334.5|2332.2|332
1638180000000|2021-11-29 10:00:00|2335.9|2333.9|2335.1|2333.1|2336.6|2334.6|2334.9|2332.9|321
1638180300000|2021-11-29 10:05:00|2335|2333|2333.2|2331.2|2336.1|2334.1|2333.1|2331.1|292
1638180600000|2021-11-29 10:10:00|2333.3|2331.3|2331.4|2329.4|2333.7|2331.7|2330.7|2328.7|256
1638180900000|2021-11-29 10:15:00|2331.5|2329.5|2332.7|2330.7|2333.5|2331.5|2330.9|2328.9|224
1638181200000|2021-11-29 10:20:00|2332.8|2330.8|2332.3|2330.3|2333.8|2331.8|2332.1|2330|271
1638181500000|2021-11-29 10:25:00|2332.2|2330.2|2334.3|2332.3|2334.4|2332.4|2331.8|2329.5|319
1638181800000|2021-11-29 10:30:00|2334.2|2332.2|2334.7|2332.7|2334.9|2332.9|2332.1|2330.1|351
1638182100000|2021-11-29 10:35:00|2335.3|2333.3|2334.5|2332.5|2335.6|2333.6|2333.6|2331|253
1638182400000|2021-11-29 10:40:00|2335.6|2333.6|2335.2|2333.2|2336|2334|2334.5|2332.4|346
1638182700000|2021-11-29 10:45:00|2335.5|2333.5|2333.9|2331.9|2335.8|2333.8|2333.6|2331.6|347
1638183000000|2021-11-29 10:50:00|2334|2332|2334.6|2332.6|2334.9|2332.9|2333.8|2331.8|235
1638183300000|2021-11-29 10:55:00|2334.5|2332.5|2333.1|2331.1|2335.7|2333.4|2332.3|2330.1|264
1638183600000|2021-11-29 11:00:00|2333.2|2331.2|2331.4|2329.4|2334|2331.7|2331.4|2329.3|351
1638183900000|2021-11-29 11:05:00|2331.3|2329.3|2328.8|2326.8|2331.8|2329.8|2328.6|2326.3|277
1638184200000|2021-11-29 11:10:00|2328.9|2326.9|2330.5|2328.5|2331.9|2329.6|2328.8|2326.8|246
1638184500000|2021-11-29 11:15:00|2330.6|2328.6|2328.9|2326.9|2332.2|2330.2|2328.6|2326.6|247
1638184800000|2021-11-29 11:20:00|2328.8|2326.8|2329.9|2327.9|2330.8|2328.4|2328.5|2326.5|217
1638185100000|2021-11-29 11:25:00|2329.7|2327.7|2330.2|2328.2|2331.4|2329.4|2329.3|2327.3|242
1638185400000|2021-11-29 11:30:00|2330.3|2328.3|2327.5|2325.5|2330.3|2328.3|2327.4|2325.4|254
1638185700000|2021-11-29 11:35:00|2327.4|2325.4|2327.7|2325.7|2328.3|2326.3|2326.7|2324.7|190
1638186000000|2021-11-29 11:40:00|2327.8|2325.8|2327.6|2325.6|2328.2|2325.9|2327.1|2325|201
1638186300000|2021-11-29 11:45:00|2327.7|2325.7|2327.5|2325.5|2328.1|2326.1|2327.1|2325.1|214
1638186600000|2021-11-29 11:50:00|2327.4|2325.4|2326.1|2324.1|2328.2|2326.2|2325.6|2323.2|284
1638186900000|2021-11-29 11:55:00|2326.3|2324.3|2324.1|2322.1|2326.3|2324.3|2323.6|2321.6|205
1638187200000|2021-11-29 12:00:00|2324.2|2322.2|2325.5|2323.5|2327.3|2325.3|2323|2320.8|398
1638187500000|2021-11-29 12:05:00|2325.4|2323.4|2326.5|2324.5|2327.3|2325.2|2324|2321.7|377
1638187800000|2021-11-29 12:10:00|2326.6|2324.6|2326.1|2324.1|2327|2325|2325|2322.8|282
1638188100000|2021-11-29 12:15:00|2326.2|2324.2|2325|2323|2327.5|2325.5|2323.6|2321.3|463
1638188400000|2021-11-29 12:20:00|2325.1|2323.1|2325.7|2323.7|2325.9|2323.9|2323.6|2321.5|498
1638188700000|2021-11-29 12:25:00|2325.6|2323.6|2323.6|2321.6|2325.6|2323.6|2322.1|2320.1|496
1638189000000|2021-11-29 12:30:00|2323.7|2321.7|2324.6|2322.6|2326.7|2324.7|2323.2|2321.2|408
1638189300000|2021-11-29 12:35:00|2324.5|2322.5|2327.6|2325.6|2327.7|2325.7|2324.5|2322.5|331
1638189600000|2021-11-29 12:40:00|2327.5|2325.5|2325.6|2323.6|2328.5|2326.5|2325.2|2323.2|332
1638189900000|2021-11-29 12:45:00|2325.8|2323.8|2327.7|2325.7|2328.4|2326.4|2324.9|2322.9|319
1638190200000|2021-11-29 12:50:00|2327.6|2325.6|2327|2325|2328.4|2326.3|2326.3|2324.3|437
1638190500000|2021-11-29 12:55:00|2326.9|2324.9|2327.4|2325.4|2328.7|2326.7|2326.8|2324.7|359
1638190800000|2021-11-29 13:00:00|2327.7|2325.7|2323|2321|2329.3|2327|2322.1|2320.1|921
1638191100000|2021-11-29 13:05:00|2322.5|2320.5|2323|2321|2324.3|2322.3|2319.5|2317.5|767
1638191400000|2021-11-29 13:10:00|2322.9|2320.9|2322.7|2320.7|2326.3|2324.3|2321.7|2319.4|646
1638191700000|2021-11-29 13:15:00|2322.6|2320.6|2323.4|2321.4|2323.8|2321.8|2321.4|2319.4|488
1638192000000|2021-11-29 13:20:00|2323.7|2321.7|2319.1|2317.1|2325.6|2323.2|2318.5|2316.5|591
1638192300000|2021-11-29 13:25:00|2318.7|2316.7|2315.9|2312.9|2320.2|2317.7|2315.4|2312.9|693
1638192600000|2021-11-29 13:30:00|2316|2313|2316.8|2314.8|2318.8|2316.8|2314.6|2312.4|729
1638192900000|2021-11-29 13:35:00|2316.7|2314.7|2311|2309|2317.7|2315.2|2309.6|2307.3|808
1638193200000|2021-11-29 13:40:00|2311.1|2309.1|2308|2306|2313.1|2310.8|2307.1|2304.6|783
1638193500000|2021-11-29 13:45:00|2307.7|2305.7|2311.4|2309.4|2312.3|2309.8|2305.9|2303.6|711
1638193800000|2021-11-29 13:50:00|2311.3|2309.3|2309.7|2307.7|2312.3|2310.2|2308.4|2306.4|597
1638194100000|2021-11-29 13:55:00|2309.6|2307.6|2301.6|2299.6|2309.7|2307.6|2301.2|2299.2|761
1638194400000|2021-11-29 14:00:00|2301.3|2299.3|2306.2|2304.2|2307.6|2305.6|2300.9|2298.9|879
1638194700000|2021-11-29 14:05:00|2306.1|2304.1|2310.1|2308.1|2312.1|2310.1|2306|2304|697
1638195000000|2021-11-29 14:10:00|2310.2|2308.2|2309.2|2307.2|2311.4|2309.2|2308.1|2306.1|689
1638195300000|2021-11-29 14:15:00|2309|2307|2306.2|2304.2|2310.9|2308.6|2305.8|2303.6|624
1638195600000|2021-11-29 14:20:00|2306.1|2304.1|2309.4|2307.4|2310.7|2308.7|2304|2301.6|703
1638195900000|2021-11-29 14:25:00|2309.2|2307.2|2303.6|2301.6|2309.2|2307.2|2303.4|2301.1|658
1638196200000|2021-11-29 14:30:00|2303.5|2301.5|2304.8|2302.8|2307.3|2304.7|2300.8|2298.8|1001
1638196500000|2021-11-29 14:35:00|2304.7|2302.7|2306.3|2304.3|2310.1|2308.1|2304.4|2302|788
1638196800000|2021-11-29 14:40:00|2306.2|2304.2|2302|2300|2306.5|2304.5|2301.3|2298.9|828
1638197100000|2021-11-29 14:45:00|2302.1|2300.1|2301.7|2299.7|2303.8|2301.8|2294.7|2292.6|960
1638197400000|2021-11-29 14:50:00|2301.5|2299.5|2298.7|2296.7|2305.3|2303.1|2298.1|2296|931
1638197700000|2021-11-29 14:55:00|2298.9|2296.9|2301.7|2298.7|2304.1|2301.8|2297|2294.5|757
1638198000000|2021-11-29 15:00:00|2301.6|2298.6|2300.9|2298.9|2304|2301.8|2298|2295.7|1148
1638198300000|2021-11-29 15:05:00|2300.8|2298.8|2301.2|2299.2|2302.7|2300.7|2298.9|2296.7|817
1638198600000|2021-11-29 15:10:00|2301.3|2299.3|2302.5|2300.5|2303|2300.6|2299.6|2297.5|723
1638198900000|2021-11-29 15:15:00|2302.4|2300.4|2298.4|2296.4|2305.4|2302.9|2298.3|2296.3|836
1638199200000|2021-11-29 15:20:00|2298.5|2296.5|2298.8|2296.8|2301.9|2299.9|2297.6|2295.6|641
1638199500000|2021-11-29 15:25:00|2299.2|2297.2|2298.8|2295.8|2301.4|2299.4|2297.8|2295.3|697
1638199800000|2021-11-29 15:30:00|2298.6|2295.6|2297.7|2295.7|2298.6|2296.5|2296.2|2294.2|730
1638200100000|2021-11-29 15:35:00|2297.8|2295.8|2297.7|2295.7|2298.5|2296.3|2295.5|2293.5|545
1638200400000|2021-11-29 15:40:00|2297.9|2295.9|2294.7|2292.7|2299.1|2296.7|2294.2|2291.7|610
1638200700000|2021-11-29 15:45:00|2294.8|2292.8|2294.7|2292.7|2296.9|2294.9|2293.7|2291.7|463
1638201000000|2021-11-29 15:50:00|2294.6|2292.6|2295.8|2293.8|2297.9|2295.9|2294.4|2292.4|490
1638201300000|2021-11-29 15:55:00|2295.9|2293.9|2294.8|2292.8|2297.9|2295.9|2294.7|2292.7|474
1638201600000|2021-11-29 16:00:00|2294.4|2292.4|2293|2291|2297.5|2295.5|2291.1|2289.1|655
1638201900000|2021-11-29 16:05:00|2293.1|2291.1|2280.7|2278.7|2293.8|2291.8|2280.2|2278.2|670
1638202200000|2021-11-29 16:10:00|2281|2279|2287.9|2285.9|2289.1|2287.1|2279.1|2276.7|868
1638202500000|2021-11-29 16:15:00|2287.8|2285.8|2288.2|2286.2|2289.3|2287.3|2284|2282|729
1638202800000|2021-11-29 16:20:00|2288.3|2286.3|2283.2|2281.2|2291.7|2289.7|2283.2|2281.2|724
1638203100000|2021-11-29 16:25:00|2283.5|2281.5|2281.3|2279.3|2284.7|2282.7|2280.5|2278.5|700
1638203400000|2021-11-29 16:30:00|2281.2|2279.2|2280.5|2278.5|2285.3|2283.3|2280.4|2278.4|641
1638203700000|2021-11-29 16:35:00|2280.6|2278.6|2279.7|2277.7|2281.3|2279.3|2276.4|2274.4|538
1638204000000|2021-11-29 16:40:00|2279.6|2277.6|2281.2|2279.2|2282.7|2280.7|2279.4|2277.4|501
1638204300000|2021-11-29 16:45:00|2281.3|2279.3|2280.2|2278.2|2281.3|2279.3|2279.5|2277.5|381
1638204600000|2021-11-29 16:50:00|2280.4|2278.4|2284.4|2282.4|2284.4|2282.4|2280|2278|452
1638204900000|2021-11-29 16:55:00|2284.3|2282.3|2284|2282|2284.5|2282.5|2281.2|2279.2|475
1638205200000|2021-11-29 17:00:00|2284.1|2282.1|2285.4|2283.4|2287.1|2285.1|2283.3|2281.3|431
1638205500000|2021-11-29 17:05:00|2285.3|2283.3|2286.1|2284.1|2286.5|2284.5|2285.2|2283.2|318
1638205800000|2021-11-29 17:10:00|2286|2284|2284.8|2282.8|2287.3|2285.3|2284.5|2282.5|362
1638206100000|2021-11-29 17:15:00|2284.7|2282.7|2283.3|2281.3|2284.8|2282.8|2281.7|2279.7|349
1638206400000|2021-11-29 17:20:00|2283.2|2281.2|2282.7|2280.7|2284.3|2282.3|2282|2280|335
1638206700000|2021-11-29 17:25:00|2282.6|2280.6|2279.3|2277.3|2283.4|2281.4|2279.3|2277.3|357
1638207000000|2021-11-29 17:30:00|2279.4|2277.4|2281.6|2279.6|2281.7|2279.7|2277.2|2275.2|509
1638207300000|2021-11-29 17:35:00|2281.7|2279.7|2283.1|2281.1|2283.2|2281.2|2280.8|2278.8|298
1638207600000|2021-11-29 17:40:00|2283.4|2281.4|2283.2|2281.2|2284.1|2282.1|2281.3|2279.3|266
1638207900000|2021-11-29 17:45:00|2283.1|2281.1|2284.8|2282.8|2285.9|2283.9|2282.7|2280.7|248
1638208200000|2021-11-29 17:50:00|2284.7|2282.7|2286|2284|2286.7|2284.7|2284.4|2282.4|247
1638208500000|2021-11-29 17:55:00|2286.1|2284.1|2284.7|2282.7|2286.7|2284.7|2284.4|2282.4|267
1638208800000|2021-11-29 18:00:00|2284.5|2282.5|2284.1|2282.1|2285.5|2283.5|2283.5|2281.5|352
1638209100000|2021-11-29 18:05:00|2284.2|2282.2|2285|2283|2285.6|2283.6|2283.2|2281.2|295
1638209400000|2021-11-29 18:10:00|2284.9|2282.9|2286.1|2284.1|2286.9|2284.9|2284.5|2282.5|239
1638209700000|2021-11-29 18:15:00|2286.2|2284.2|2282.4|2280.4|2286.5|2284.5|2281.5|2279.5|425
1638210000000|2021-11-29 18:20:00|2282.1|2280.1|2286.1|2284.1|2286.1|2284.1|2281.2|2279.2|397
1638210300000|2021-11-29 18:25:00|2286.3|2284.3|2283.5|2281.5|2286.7|2284.7|2282.6|2280.6|523
1638210600000|2021-11-29 18:30:00|2283.6|2281.6|2285.2|2283.2|2285.5|2283.5|2283.5|2281.5|221
1638210900000|2021-11-29 18:35:00|2285.4|2283.4|2287|2285|2287.4|2285.4|2284.6|2282.6|200
1638211200000|2021-11-29 18:40:00|2286.9|2284.9|2287.8|2285.8|2288.3|2286.3|2286.6|2284.6|186
1638211500000|2021-11-29 18:45:00|2287.7|2285.7|2287.8|2285.8|2288.4|2286.4|2286.5|2284.5|191
1638211800000|2021-11-29 18:50:00|2287.9|2285.9|2287.7|2285.7|2289|2287|2286.9|2284.9|140
1638212100000|2021-11-29 18:55:00|2287.8|2285.8|2287.2|2285.2|2288.1|2286.1|2286.8|2284.8|131
1638212400000|2021-11-29 19:00:00|2287.3|2285.3|2285.2|2283.2|2287.3|2285.3|2285|2283|207
1638212700000|2021-11-29 19:05:00|2285.3|2283.3|2284.3|2282.3|2286|2284|2283.7|2281.7|225
1638213000000|2021-11-29 19:10:00|2284.4|2282.4|2284.2|2282.2|2284.9|2282.9|2283.6|2281.6|236
1638213300000|2021-11-29 19:15:00|2284.4|2282.4|2284.2|2282.2|2285.6|2283.6|2283.4|2281.4|205
1638213600000|2021-11-29 19:20:00|2284.3|2282.3|2284.4|2282.4|2285.1|2283.1|2283.7|2281.7|149
1638213900000|2021-11-29 19:25:00|2284.5|2282.5|2281.2|2279.2|2284.6|2282.6|2280.2|2278.2|297
1638214200000|2021-11-29 19:30:00|2281.8|2279.8|2280.9|2278.9|2282|2280|2280.1|2278.1|360
1638214500000|2021-11-29 19:35:00|2281|2279|2279.2|2277.2|2281|2279|2278.5|2276.5|234
1638214800000|2021-11-29 19:40:00|2279.3|2277.3|2279|2277|2280.4|2278.1|2278.4|2276.4|246
1638215100000|2021-11-29 19:45:00|2279.1|2277.1|2279.7|2277.7|2280.1|2278.1|2278.9|2276.9|165
1638215400000|2021-11-29 19:50:00|2279.8|2277.8|2281.3|2279.3|2281.3|2279.3|2278.9|2276.9|202
1638215700000|2021-11-29 19:55:00|2281.4|2279.4|2280.6|2278.6|2283|2281|2277.9|2275.9|323
1638216000000|2021-11-29 20:00:00|2280.8|2278.8|2286|2284|2286.4|2284.4|2280.3|2278.3|348
1638216300000|2021-11-29 20:05:00|2286.1|2284.1|2287.6|2285.6|2287.6|2285.6|2285.2|2283.2|222
1638216600000|2021-11-29 20:10:00|2287.7|2285.7|2287.9|2285.9|2287.9|2285.9|2285.8|2283.8|195
1638216900000|2021-11-29 20:15:00|2287.8|2285.8|2287.8|2285.8|2288.1|2286.1|2286.4|2284.4|179
1638217200000|2021-11-29 20:20:00|2287.7|2285.7|2287.5|2285.5|2288.3|2286.3|2287.3|2285.3|136
1638217500000|2021-11-29 20:25:00|2287.6|2285.6|2286.8|2284.8|2287.9|2285.9|2286.4|2284.4|191
1638217800000|2021-11-29 20:30:00|2286.7|2284.7|2286.7|2284.7|2287.2|2285.2|2285.2|2283.2|259
1638218100000|2021-11-29 20:35:00|2286.8|2284.8|2287.6|2285.6|2288|2286|2285.7|2283.7|176
1638218400000|2021-11-29 20:40:00|2287.8|2285.8|2286.6|2284.6|2287.8|2285.8|2286.1|2284.1|299
1638218700000|2021-11-29 20:45:00|2286.7|2284.7|2286.4|2284.4|2287.6|2285.6|2286.2|2284.2|228
1638219000000|2021-11-29 20:50:00|2286.3|2284.3|2286.9|2284.9|2287|2285|2285.8|2283.7|262
1638219300000|2021-11-29 20:55:00|2286.4|2284.4|2286.8|2284.8|2287.6|2285.6|2285.8|2283.8|342
1638219600000|2021-11-29 21:00:00|2286.7|2284.7|2286.9|2284.9|2288.9|2286|2286.3|2283.8|223
1638219900000|2021-11-29 21:05:00|2287|2285|2286.2|2284.2|2288|2285.5|2286.1|2283.7|144
1638220200000|2021-11-29 21:10:00|2286.1|2284.1|2286.9|2284.9|2287.4|2285.2|2285.8|2283.3|124
1638220500000|2021-11-29 21:15:00|2287.1|2285.1|2287.6|2285.6|2288.4|2285.7|2286.7|2284.3|121
1638220800000|2021-11-29 21:20:00|2287.5|2285.5|2287.3|2285.3|2288.1|2285.8|2287.1|2284.7|121
1638221100000|2021-11-29 21:25:00|2287.2|2285.2|2287.6|2285.6|2288|2286|2287.1|2285.1|101
1638221400000|2021-11-29 21:30:00|2287.7|2285.7|2290.3|2288.3|2290.9|2288.6|2287.2|2285.2|215
1638221700000|2021-11-29 21:35:00|2290.5|2288.5|2292|2290|2292.8|2290.3|2290.5|2288.5|143
1638222000000|2021-11-29 21:40:00|2292.2|2290.2|2292.6|2290.6|2293.3|2290.9|2291.9|2289.5|140
1638222300000|2021-11-29 21:45:00|2293.1|2290.1|2292.9|2289.9|2293.4|2291.2|2292|2289.1|165
1638222600000|2021-11-29 21:50:00|2293|2290|2292.9|2289.9|2293.3|2290.8|2292.1|2289.6|118
1638222900000|2021-11-29 21:55:00|2293|2290|2292.3|2289.3|2293.1|2290.2|2291.8|2288.8|134
1638226800000|2021-11-29 23:00:00|2291.7|2288.7|2293.1|2290.1|2293.5|2290.9|2291.6|2288.6|180
1638227100000|2021-11-29 23:05:00|2293.3|2290.3|2292.1|2289.1|2293.5|2290.5|2290.3|2287.5|180
1638227400000|2021-11-29 23:10:00|2292|2289|2292|2289|2293.4|2290.4|2291.3|2288.5|128
1638227700000|2021-11-29 23:15:00|2292.1|2289.1|2292.9|2289.9|2293.4|2290.5|2290.9|2288.3|166
1638228000000|2021-11-29 23:20:00|2292.8|2289.8|2294.8|2291.8|2295.1|2292.1|2292.2|2289.5|146
1638228300000|2021-11-29 23:25:00|2295.2|2292.2|2294.3|2291.3|2295.6|2292.6|2293.4|2290.4|195
1638228600000|2021-11-29 23:30:00|2294.2|2291.2|2294.5|2291.5|2294.8|2291.8|2293.1|2290.3|176
1638228900000|2021-11-29 23:35:00|2294.6|2291.6|2294.5|2291.5|2295.3|2292.3|2294.2|2291.2|170
1638229200000|2021-11-29 23:40:00|2295.1|2292.1|2295.4|2292.4|2296.2|2293.2|2294.7|2291.7|172
1638229500000|2021-11-29 23:45:00|2295.3|2292.3|2295.9|2292.9|2296.6|2293.6|2294.7|2291.7|177
1638229800000|2021-11-29 23:50:00|2295.8|2292.8|2295.5|2292.5|2296.4|2293.4|2295.3|2292.3|142
1638230100000|2021-11-29 23:55:00|2295.4|2292.4|2295.8|2292.8|2296.8|2294.4|2295.2|2292.3|282
1638230400000|2021-11-30 00:00:00|2295.9|2292.9|2295.3|2292.3|2295.9|2292.9|2294.4|2291.4|199
1638230700000|2021-11-30 00:05:00|2295.5|2292.5|2295.1|2292.1|2296.1|2293.1|2294.5|2291.5|181
1638231000000|2021-11-30 00:10:00|2295|2292|2295.1|2292.1|2295.7|2292.7|2294.7|2291.7|118
1638231300000|2021-11-30 00:15:00|2295.2|2292.2|2296.3|2293.3|2296.5|2293.5|2294.2|2291.3|212
1638231600000|2021-11-30 00:20:00|2296|2293|2294.2|2291.2|2296.2|2293.5|2293.5|2291|156
1638231900000|2021-11-30 00:25:00|2294.1|2291.1|2294.2|2291.2|2294.3|2291.6|2292.6|2290.1|191
1638232200000|2021-11-30 00:30:00|2294.1|2291.1|2292.8|2290.8|2294.5|2291.5|2291.5|2289.5|216
1638232500000|2021-11-30 00:35:00|2292.6|2290.6|2291.9|2289.9|2293.2|2291.2|2291.9|2289.9|171
1638232800000|2021-11-30 00:40:00|2292|2290|2291.4|2289.4|2292.3|2290.2|2290.8|2288.8|164
1638233100000|2021-11-30 00:45:00|2291.5|2289.5|2291.6|2289.6|2292.6|2290.6|2291.1|2289.1|226
1638233400000|2021-11-30 00:50:00|2291.5|2289.5|2290.1|2288.1|2291.6|2289.6|2289.5|2287.5|257
1638233700000|2021-11-30 00:55:00|2290|2288|2291|2289|2292.5|2290.5|2290|2287.8|227
1638234000000|2021-11-30 01:00:00|2291.1|2289.1|2285.7|2282.7|2292.4|2290.4|2285.5|2282.7|876
1638234300000|2021-11-30 01:05:00|2286.2|2283.2|2286|2283|2287.9|2284.9|2284.7|2282|480
1638234600000|2021-11-30 01:10:00|2285.9|2282.9|2286.7|2284.7|2287.2|2284.9|2284.7|2281.7|432
1638234900000|2021-11-30 01:15:00|2287.5|2284.5|2287.9|2284.9|2288|2285|2283.4|2280.4|525
1638235200000|2021-11-30 01:20:00|2287.8|2284.8|2288.6|2286.6|2289.4|2286.9|2286.6|2284.1|446
1638235500000|2021-11-30 01:25:00|2289.2|2286.2|2290.4|2287.4|2290.4|2288|2287.8|2285.3|336
1638235800000|2021-11-30 01:30:00|2289.9|2287.9|2291.2|2289.2|2292.2|2290|2289.8|2287.6|336
1638236100000|2021-11-30 01:35:00|2291.1|2289.1|2290.3|2287.3|2291.5|2289.5|2289.7|2287.3|288
1638236400000|2021-11-30 01:40:00|2290.7|2287.7|2292.1|2289.1|2292.7|2289.7|2290.3|2287.3|308
1638236700000|2021-11-30 01:45:00|2292.2|2289.2|2294.8|2291.8|2296|2293|2292.1|2289.1|430
1638237000000|2021-11-30 01:50:00|2294.9|2291.9|2296.8|2293.8|2297.6|2294.6|2294|2291.2|383
1638237300000|2021-11-30 01:55:00|2296.6|2293.6|2296.5|2293.5|2297.1|2294.2|2295.5|2292.5|437
1638237600000|2021-11-30 02:00:00|2296.4|2293.4|2296.1|2293.1|2297.1|2294.1|2294.8|2292.4|417
1638237900000|2021-11-30 02:05:00|2295.9|2292.9|2296.3|2293.3|2297.8|2294.8|2295|2292.4|409
1638238200000|2021-11-30 02:10:00|2296.4|2293.4|2296.7|2293.7|2296.8|2294.3|2295.3|2292.8|297
1638238500000|2021-11-30 02:15:00|2296.8|2293.8|2297.1|2294.1|2297.6|2295|2296|2293.4|181
1638238800000|2021-11-30 02:20:00|2296.9|2293.9|2296.4|2293.4|2297.3|2294.6|2295.9|2293.4|187
1638239100000|2021-11-30 02:25:00|2296.5|2293.5|2297.5|2294.5|2297.6|2294.8|2295.4|2292.9|191
1638239400000|2021-11-30 02:30:00|2297.4|2294.4|2298.4|2295.4|2299|2296|2296.2|2293.6|466
1638239700000|2021-11-30 02:35:00|2298.3|2295.3|2298.4|2296.4|2299.3|2296.4|2296.8|2294.3|327
1638240000000|2021-11-30 02:40:00|2298.9|2295.9|2299.8|2297.8|2300|2297.9|2298.6|2295.6|344
1638240300000|2021-11-30 02:45:00|2299.7|2297.7|2299.5|2297.5|2300.5|2298.2|2298.9|2296.4|215
1638240600000|2021-11-30 02:50:00|2299.4|2297.4|2299.4|2297.4|2300|2298|2298.9|2296.6|171
1638240900000|2021-11-30 02:55:00|2299.3|2297.3|2298.4|2296.4|2299.4|2297.4|2298.4|2296.4|219
1638241200000|2021-11-30 03:00:00|2298.7|2296.7|2295.7|2293.7|2298.8|2296.8|2295.4|2293.4|205
1638241500000|2021-11-30 03:05:00|2295.6|2293.6|2296.7|2294.7|2298.3|2296.1|2295.6|2293.6|259
1638241800000|2021-11-30 03:10:00|2296.6|2294.6|2296.3|2294.3|2297.4|2294.9|2294.8|2292.3|309
1638242100000|2021-11-30 03:15:00|2296.4|2294.4|2292.4|2290.4|2297.4|2294.8|2292.3|2289.8|232
1638242400000|2021-11-30 03:20:00|2292.3|2290.3|2292.6|2290.6|2293.8|2291.2|2291.1|2288.6|557
1638242700000|2021-11-30 03:25:00|2292.7|2290.7|2292.3|2290.3|2293.1|2290.7|2289|2287|425
1638243000000|2021-11-30 03:30:00|2292.4|2290.4|2292.8|2290.8|2293.9|2291.5|2292.2|2290|194
1638243300000|2021-11-30 03:35:00|2292.9|2290.9|2292.7|2290.7|2293.2|2291|2292.2|2290|157
1638243600000|2021-11-30 03:40:00|2292.6|2290.6|2292.4|2290.4|2292.9|2290.9|2291.7|2289.7|169
1638243900000|2021-11-30 03:45:00|2292.9|2290.9|2293.4|2291.4|2293.6|2291.6|2292.2|2289.9|132
1638244200000|2021-11-30 03:50:00|2293.6|2291.6|2294.5|2292.5|2294.9|2292.9|2293.4|2291|181
1638244500000|2021-11-30 03:55:00|2294.6|2292.6|2294.3|2292.3|2295.1|2292.8|2294.2|2291.7|110
1638244800000|2021-11-30 04:00:00|2294.4|2292.4|2294.1|2291.1|2294.6|2292.4|2292.5|2289.9|178
1638245100000|2021-11-30 04:05:00|2293.5|2291.5|2293.6|2291.6|2295.5|2293.2|2293.4|2290.9|209
1638245400000|2021-11-30 04:10:00|2293.4|2291.4|2293.9|2290.9|2294.5|2292|2293.1|2290.5|147
1638245700000|2021-11-30 04:15:00|2294|2291|2293.7|2290.7|2294.1|2291.5|2292.9|2290.3|152
1638246000000|2021-11-30 04:20:00|2293.6|2290.6|2294.7|2291.7|2295.2|2292.7|2293.1|2290.5|138
1638246300000|2021-11-30 04:25:00|2294.6|2291.6|2293.5|2291.5|2295|2292|2293.4|2291.2|113
1638246600000|2021-11-30 04:30:00|2293.6|2291.6|2294.2|2291.2|2294.7|2292.2|2293.4|2291|120
1638246900000|2021-11-30 04:35:00|2294.3|2291.3|2293.8|2291.8|2294.6|2292.2|2293.4|2290.9|133
1638247200000|2021-11-30 04:40:00|2293.9|2291.9|2294.1|2292.1|2295.6|2293.1|2293.5|2291.5|155
1638247500000|2021-11-30 04:45:00|2294|2292|2294|2292|2294.9|2292.3|2293.5|2291.3|93
1638247800000|2021-11-30 04:50:00|2294.4|2292.4|2295.3|2292.3|2295.9|2293.4|2294|2291.5|109
1638248100000|2021-11-30 04:55:00|2295.4|2292.4|2295.9|2292.9|2296.3|2293.8|2294.4|2292.1|124
1638248400000|2021-11-30 05:00:00|2296|2293|2295|2292|2296.4|2293.6|2294.8|2291.8|193
1638248700000|2021-11-30 05:05:00|2294.5|2292.5|2296.4|2293.4|2298.1|2295.5|2294|2291.5|372
1638249000000|2021-11-30 05:10:00|2296.6|2293.6|2295.5|2293.5|2297.1|2294.3|2295.4|2293|345
1638249300000|2021-11-30 05:15:00|2295.6|2293.6|2295.5|2293.5|2298|2295.4|2295.4|2293|423
1638249600000|2021-11-30 05:20:00|2295.6|2293.6|2294.2|2291.2|2296.1|2293.8|2293.4|2290.6|452
1638249900000|2021-11-30 05:25:00|2294.4|2291.4|2292.5|2289.5|2294.5|2291.8|2288.4|2285.7|573
1638250200000|2021-11-30 05:30:00|2292.6|2289.6|2295.8|2293.8|2297.4|2294.9|2290.3|2287.3|827
1638250500000|2021-11-30 05:35:00|2295.7|2293.7|2297.4|2294.4|2299.1|2296.6|2295.4|2293.2|618
1638250800000|2021-11-30 05:40:00|2297.5|2294.5|2295|2293|2298.3|2295.3|2294.1|2291.6|483
1638251100000|2021-11-30 05:45:00|2294.8|2292.8|2291.6|2288.6|2295.4|2292.8|2290.9|2288.2|548
1638251400000|2021-11-30 05:50:00|2291.7|2288.7|2289.9|2287.9|2292|2289.4|2288.9|2286.4|542
1638251700000|2021-11-30 05:55:00|2290.2|2288.2|2290.2|2288.2|2293.1|2290.7|2289.7|2287.6|472
1638252000000|2021-11-30 06:00:00|2290.1|2288.1|2287.7|2284.7|2290.6|2288.2|2285.7|2283|694
1638252300000|2021-11-30 06:05:00|2287.8|2284.8|2278.2|2276.2|2287.9|2284.9|2278|2275.5|789
1638252600000|2021-11-30 06:10:00|2278.1|2276.1|2281.7|2279.7|2282.7|2280.3|2278.1|2275.6|677
1638252900000|2021-11-30 06:15:00|2281.6|2279.6|2285.9|2283.9|2286.9|2284.6|2279.8|2277.6|576
1638253200000|2021-11-30 06:20:00|2285.8|2283.8|2286.3|2284.3|2287.5|2284.8|2284|2281.5|540
1638253500000|2021-11-30 06:25:00|2286.2|2284.2|2289.1|2286.1|2289.6|2287.1|2286.2|2284.1|431
1638253800000|2021-11-30 06:30:00|2289.2|2286.2|2284.8|2282.8|2290.2|2287.2|2284.2|2281.8|543
1638254100000|2021-11-30 06:35:00|2284.7|2282.7|2281.8|2279.8|2286.5|2284|2281.7|2279.7|515
1638254400000|2021-11-30 06:40:00|2282|2280|2281.7|2279.7|2282.7|2280.7|2279.5|2277.3|490
1638254700000|2021-11-30 06:45:00|2281.5|2279.5|2283.4|2280.4|2283.9|2281.3|2281.2|2278.8|359
1638255000000|2021-11-30 06:50:00|2283.3|2280.3|2286|2284|2286.8|2284.8|2282.9|2280.2|456
1638255300000|2021-11-30 06:55:00|2286.1|2284.1|2289|2286|2291.6|2288.8|2284.8|2282.5|506
1638255600000|2021-11-30 07:00:00|2289.1|2286.1|2285|2283|2289.2|2286.5|2284.9|2282.1|482
1638255900000|2021-11-30 07:05:00|2285.1|2283.1|2285.9|2283.9|2288.1|2285.5|2283.7|2281.7|516
1638256200000|2021-11-30 07:10:00|2286|2284|2285.1|2283.1|2286.5|2284.3|2283.8|2281.8|477
1638256500000|2021-11-30 07:15:00|2285.2|2283.2|2288|2285|2288.1|2285.5|2284.2|2282|489
1638256800000|2021-11-30 07:20:00|2287.9|2284.9|2288.6|2286.6|2289.2|2286.7|2285.5|2283.3|564
1638257100000|2021-11-30 07:25:00|2288.7|2286.7|2285.9|2283.9|2289.1|2287.1|2284.8|2282.5|486
1638257400000|2021-11-30 07:30:00|2285.8|2283.8|2289.3|2287.3|2292.7|2290.3|2285.8|2283.8|537
1638257700000|2021-11-30 07:35:00|2289.2|2287.2|2292.5|2290.5|2292.6|2290.6|2288.6|2286.3|397
1638258000000|2021-11-30 07:40:00|2292.4|2290.4|2291.9|2289.9|2293.6|2291.1|2291.5|2289.2|266
1638258300000|2021-11-30 07:45:00|2292|2290|2290.6|2288.6|2292.7|2290|2288.5|2286|419
1638258600000|2021-11-30 07:50:00|2290.7|2288.7|2290.5|2288.5|2292|2289.7|2289.4|2287.4|435
1638258900000|2021-11-30 07:55:00|2290.6|2288.6|2291.8|2289.8|2292.6|2290.4|2290.2|2288.1|525
1638259200000|2021-11-30 08:00:00|2291.9|2289.9|2291.8|2289.8|2295.7|2293.3|2289.3|2287.3|746
1638259500000|2021-11-30 08:05:00|2291.7|2289.7|2295.6|2293.6|2296.6|2294.3|2290.7|2288.7|624
1638259800000|2021-11-30 08:10:00|2295.2|2293.2|2296.3|2294.3|2297.8|2295.8|2293.9|2291.9|510
1638260100000|2021-11-30 08:15:00|2296.4|2294.4|2293|2291|2297.3|2295.3|2292.2|2290.2|488
1638260400000|2021-11-30 08:20:00|2293.1|2291.1|2294.1|2292.1|2294.3|2292.3|2291.4|2289.2|448
1638260700000|2021-11-30 08:25:00|2294|2292|2296.4|2294.4|2296.9|2294.9|2293.3|2291.1|320
1638261000000|2021-11-30 08:30:00|2296.6|2294.6|2292.9|2290.9|2298.2|2296|2292.7|2290.7|420
1638261300000|2021-11-30 08:35:00|2293|2291|2295.9|2293.9|2295.9|2293.9|2292.5|2290.5|469
1638261600000|2021-11-30 08:40:00|2296.1|2294.1|2295.5|2293.5|2296.3|2294.3|2293.3|2291.3|518
1638261900000|2021-11-30 08:45:00|2295.6|2293.6|2291.5|2289.5|2295.6|2293.6|2291.4|2289.1|507
1638262200000|2021-11-30 08:50:00|2291.7|2289.7|2289.9|2287.9|2293.1|2291.1|2289.4|2287.4|428
1638262500000|2021-11-30 08:55:00|2289.8|2287.8|2288.8|2286.8|2291.9|2289.9|2288.7|2286.7|448
1638262800000|2021-11-30 09:00:00|2288.9|2286.9|2285.7|2283.7|2289.1|2287.1|2285.3|2283.3|507
1638263100000|2021-11-30 09:05:00|2285.6|2283.6|2285.8|2283.8|2287.1|2285.1|2284.8|2282.8|473
1638263400000|2021-11-30 09:10:00|2285.7|2283.7|2287.8|2285.8|2289.1|2287.1|2285|2283|431
1638263700000|2021-11-30 09:15:00|2287.7|2285.7|2291.9|2289.9|2292.5|2290.5|2287.1|2285.1|449
1638264000000|2021-11-30 09:20:00|2291.8|2289.8|2294.9|2292.9|2295.9|2293.9|2291.4|2289.4|418
1638264300000|2021-11-30 09:25:00|2295|2293|2291.6|2289.6|2296.3|2294.3|2291.1|2289.1|524
1638264600000|2021-11-30 09:30:00|2291.5|2289.5|2292.6|2289.6|2294.1|2292|2291.4|2289.4|461
1638264900000|2021-11-30 09:35:00|2292.2|2290.2|2293.9|2291.9|2294.1|2291.9|2291.6|2289.5|393
1638265200000|2021-11-30 09:40:00|2293.8|2291.8|2291.9|2289.9|2295.1|2292.8|2291.9|2289.6|453
1638265500000|2021-11-30 09:45:00|2291.8|2289.8|2292.7|2290.7|2294.2|2292.2|2291.6|2289.1|397
1638265800000|2021-11-30 09:50:00|2292.6|2290.6|2293.5|2291.5|2295.9|2293.9|2292.3|2290|544
1638266100000|2021-11-30 09:55:00|2293.6|2291.6|2294.6|2291.6|2294.6|2292.2|2291.8|2289.8|359
1638266400000|2021-11-30 10:00:00|2294.7|2291.7|2294.4|2292.4|2294.7|2292.6|2291.5|2289.1|491
1638266700000|2021-11-30 10:05:00|2294.2|2292.2|2292.7|2290.7|2294.5|2292.5|2291.8|2289.6|368
1638267000000|2021-11-30 10:10:00|2292.6|2290.6|2293.7|2291.7|2294.8|2292.4|2292.4|2290.4|361
1638267300000|2021-11-30 10:15:00|2293.6|2291.6|2291.9|2289.9|2294.3|2292|2291.5|2289.2|328
1638267600000|2021-11-30 10:20:00|2292.3|2290.3|2290.5|2288.5|2293|2291|2290.3|2288.3|310
1638267900000|2021-11-30 10:25:00|2290.9|2288.9|2291.5|2289.5|2291.9|2289.6|2290.4|2288.4|263
1638268200000|2021-11-30 10:30:00|2291.4|2289.4|2292.5|2290.5|2294.8|2292.2|2291.3|2289.3|415
1638268500000|2021-11-30 10:35:00|2292.6|2290.6|2293.8|2291.8|2294|2292|2292.4|2290.4|242
1638268800000|2021-11-30 10:40:00|2293.7|2291.7|2293.2|2291.2|2293.9|2291.9|2292.8|2290.8|221
1638269100000|2021-11-30 10:45:00|2293.3|2291.3|2291|2289|2293.4|2291.4|2290.9|2288.9|299
1638269400000|2021-11-30 10:50:00|2291.2|2289.2|2288.5|2286.5|2292|2290|2287.4|2285.4|358
1638269700000|2021-11-30 10:55:00|2288.6|2286.6|2290|2288|2290.6|2288.6|2288.4|2286.4|304
1638270000000|2021-11-30 11:00:00|2289.9|2287.9|2289|2287|2290.5|2288.5|2287.7|2285.7|386
1638270300000|2021-11-30 11:05:00|2289.1|2287.1|2288.8|2286.8|2289.2|2287.2|2287.8|2285.8|293
1638270600000|2021-11-30 11:10:00|2288.9|2286.9|2287.9|2285.9|2290.3|2288.3|2287.8|2285.8|261
1638270900000|2021-11-30 11:15:00|2287.8|2285.8|2287.1|2285.1|2288.2|2286.2|2285.9|2283.9|315
1638271200000|2021-11-30 11:20:00|2287.2|2285.2|2286.2|2284.2|2288.1|2286.1|2285.8|2283.8|367
1638271500000|2021-11-30 11:25:00|2286.1|2284.1|2284.1|2282.1|2287.2|2285.2|2283.7|2281.7|462
1638271800000|2021-11-30 11:30:00|2284|2282|2282.9|2280.9|2286.1|2284.1|2281.8|2279.8|404
1638272100000|2021-11-30 11:35:00|2282.8|2280.8|2282.1|2280.1|2284.2|2282.2|2281.5|2279.5|328
1638272400000|2021-11-30 11:40:00|2282.2|2280.2|2281.8|2279.8|2283.2|2281.2|2281.8|2279.8|273
1638272700000|2021-11-30 11:45:00|2281.9|2279.9|2281.9|2279.9|2282.6|2280.6|2280.5|2278.5|272
1638273000000|2021-11-30 11:50:00|2281.8|2279.8|2279.1|2277.1|2282.1|2280.1|2278.7|2276.7|442
1638273300000|2021-11-30 11:55:00|2279.2|2277.2|2282.5|2280.5|2284.6|2282.6|2279.1|2277.1|574
1638273600000|2021-11-30 12:00:00|2282.6|2280.6|2288.1|2286.1|2289.9|2287.9|2282.2|2280.2|661
1638273900000|2021-11-30 12:05:00|2288|2286|2286.2|2284.2|2288.8|2286.8|2284.7|2282.7|451
1638274200000|2021-11-30 12:10:00|2286.1|2284.1|2284.8|2282.8|2286.2|2284.2|2284.3|2282.1|381
1638274500000|2021-11-30 12:15:00|2284.9|2282.9|2287.1|2285.1|2288.2|2286.2|2284.8|2282.8|351
1638274800000|2021-11-30 12:20:00|2287|2285|2287.4|2285.4|2288.1|2286.1|2286.5|2284.5|284
1638275100000|2021-11-30 12:25:00|2287.3|2285.3|2285.4|2283.4|2287.6|2285.6|2283.6|2281.6|501
1638275400000|2021-11-30 12:30:00|2285.5|2283.5|2288|2286|2289.1|2287.1|2285.3|2283.3|508
1638275700000|2021-11-30 12:35:00|2287.7|2285.7|2288.4|2286.4|2288.5|2286.5|2285|2283|413
1638276000000|2021-11-30 12:40:00|2288.3|2286.3|2289.9|2287.9|2290.1|2288.1|2287.2|2285.2|373
1638276300000|2021-11-30 12:45:00|2289.8|2287.8|2288.6|2286.6|2290|2288|2288|2286|315
1638276600000|2021-11-30 12:50:00|2288.5|2286.5|2287.4|2285.4|2288.8|2286.8|2286.3|2284.3|356
1638276900000|2021-11-30 12:55:00|2287.5|2285.5|2288.2|2286.2|2289.1|2287.1|2285.8|2283.8|455
1638277200000|2021-11-30 13:00:00|2288.1|2286.1|2279.7|2277.7|2290.5|2288.5|2279.5|2277.5|1055
1638277500000|2021-11-30 13:05:00|2279.3|2277.3|2279.7|2277.7|2281.7|2279.7|2276.8|2274.8|769
1638277800000|2021-11-30 13:10:00|2279.6|2277.6|2290.8|2288.8|2291.9|2289.9|2279|2277|808
1638278100000|2021-11-30 13:15:00|2291.2|2289.2|2286.9|2284.9|2291.2|2289.2|2284.9|2282.9|704
1638278400000|2021-11-30 13:20:00|2287|2285|2292.3|2290.3|2292.4|2290.4|2285.4|2283.4|821
1638278700000|2021-11-30 13:25:00|2292.1|2290.1|2286.1|2284.1|2292.7|2290.7|2285.9|2283.9|705
1638279000000|2021-11-30 13:30:00|2286.3|2284.3|2282.2|2280.2|2286.3|2284.3|2279.5|2277.5|850
1638279300000|2021-11-30 13:35:00|2282.3|2280.3|2287|2285|2287.7|2285.7|2280.7|2278.7|626
1638279600000|2021-11-30 13:40:00|2287.1|2285.1|2288.1|2286.1|2290.3|2288.3|2286.5|2284.5|541
1638279900000|2021-11-30 13:45:00|2288|2286|2287.9|2285.9|2290.1|2288.1|2284.9|2282.9|669
1638280200000|2021-11-30 13:50:00|2288|2286|2294|2292|2295.5|2293.5|2286.9|2284.9|704
1638280500000|2021-11-30 13:55:00|2293.8|2291.8|2290.7|2287.7|2293.8|2291.8|2288.6|2286.5|701
1638280800000|2021-11-30 14:00:00|2290.3|2287.3|2289.1|2287.1|2292.8|2290.8|2287.9|2285.9|756
1638281100000|2021-11-30 14:05:00|2288.8|2286.8|2287.2|2285.2|2290.7|2288.7|2286.1|2284.1|578
1638281400000|2021-11-30 14:10:00|2287.3|2285.3|2290.6|2288.6|2291.5|2289.5|2286.3|2284.3|581
1638281700000|2021-11-30 14:15:00|2290.7|2288.7|2290.6|2288.6|2291.5|2289.5|2287.8|2285.8|509
1638282000000|2021-11-30 14:20:00|2290.7|2288.7|2289.8|2287.8|2290.7|2288.7|2287.8|2285.8|507
1638282300000|2021-11-30 14:25:00|2290.6|2288.6|2293.5|2291.5|2294.6|2292.6|2290.6|2288.6|616
1638282600000|2021-11-30 14:30:00|2293.3|2291.3|2292.4|2290.4|2296.7|2294.7|2290.4|2288.4|982
1638282900000|2021-11-30 14:35:00|2292.2|2290.2|2293.4|2291.4|2295.6|2293.6|2292.2|2290.2|792
1638283200000|2021-11-30 14:40:00|2293.3|2291.3|2297.6|2295.6|2297.7|2295.7|2291.6|2289.6|724
1638283500000|2021-11-30 14:45:00|2297.7|2295.7|2311.3|2309.3|2314.2|2312.2|2297.7|2295.7|1403
1638283800000|2021-11-30 14:50:00|2311.7|2309.7|2320.3|2318.3|2320.6|2318.6|2311|2309|1217
1638284100000|2021-11-30 14:55:00|2320|2318|2321.1|2318.1|2323.1|2321.1|2318|2316|943
1638284400000|2021-11-30 15:00:00|2321.3|2318.3|2321.8|2319.8|2325.1|2322.8|2319.8|2317.8|1081
1638284700000|2021-11-30 15:05:00|2322.3|2320.3|2326.4|2324.4|2326.9|2324.9|2321|2319|796
1638285000000|2021-11-30 15:10:00|2326.5|2324.5|2328.8|2326.8|2331|2329|2325|2323|822
1638285300000|2021-11-30 15:15:00|2328.7|2326.7|2327.6|2325.6|2331.8|2329.8|2327.5|2325.5|842
1638285600000|2021-11-30 15:20:00|2327.9|2325.9|2328|2326|2329.3|2327.3|2325.8|2323.8|882
1638285900000|2021-11-30 15:25:00|2328.1|2326.1|2321.9|2319.9|2332.4|2330.4|2321.9|2319.9|809
1638286200000|2021-11-30 15:30:00|2322|2320|2322.5|2320.5|2324.3|2322.3|2319.6|2317.6|917
1638286500000|2021-11-30 15:35:00|2322.4|2320.4|2308.1|2306.1|2322.8|2320.8|2304.3|2302|1524
1638286800000|2021-11-30 15:40:00|2308.2|2306.2|2309.8|2307.8|2312.5|2310.2|2304.5|2302.3|1279
1638287100000|2021-11-30 15:45:00|2309.7|2307.7|2306.7|2304.7|2312.3|2310.1|2304.1|2302|1289
1638287400000|2021-11-30 15:50:00|2306.6|2304.6|2297.6|2294.6|2308.1|2306.1|2293.9|2290.9|1540
1638287700000|2021-11-30 15:55:00|2297.3|2294.3|2284.7|2281.7|2299.8|2296.8|2283.8|2280.8|1421
1638288000000|2021-11-30 16:00:00|2284.5|2281.5|2281.3|2278.3|2287.6|2284.6|2276.7|2273.7|1584
1638288300000|2021-11-30 16:05:00|2281.2|2278.2|2287.3|2284.3|2288.6|2285.6|2280.6|2277.6|1428
1638288600000|2021-11-30 16:10:00|2287.2|2284.2|2287.8|2284.8|2290.5|2287.9|2284.7|2282.2|1238
1638288900000|2021-11-30 16:15:00|2288.1|2285.1|2287.4|2284.4|2292.2|2289.6|2284.5|2281.9|1285
1638289200000|2021-11-30 16:20:00|2287.3|2284.3|2288.7|2285.7|2291|2288.5|2286.4|2283.4|1134
1638289500000|2021-11-30 16:25:00|2288|2286|2287.3|2284.3|2290.3|2287.5|2285.1|2282.5|1063
1638289800000|2021-11-30 16:30:00|2287.1|2284.1|2282.1|2279.1|2289.7|2287.2|2279.9|2277.5|1023
1638290100000|2021-11-30 16:35:00|2282|2279|2280.9|2277.9|2282.8|2280.4|2279.3|2276.8|906
1638290400000|2021-11-30 16:40:00|2280.7|2277.7|2278.2|2275.2|2281.8|2279.2|2274.6|2272.2|914
1638290700000|2021-11-30 16:45:00|2278.3|2275.3|2285.7|2283.7|2286.3|2283.8|2277.7|2275.3|1116
1638291000000|2021-11-30 16:50:00|2285.6|2283.6|2281.7|2279.7|2285.9|2283.9|2280.8|2278.4|832
1638291300000|2021-11-30 16:55:00|2281.8|2279.8|2281.8|2279.8|2284.8|2282.3|2281.2|2279|755
1638291600000|2021-11-30 17:00:00|2282.6|2279.6|2276.7|2274.7|2282.6|2280|2276.7|2274.6|710
1638291900000|2021-11-30 17:05:00|2276.6|2274.6|2276.2|2274.2|2280.2|2277.8|2270.4|2267.9|963
1638292200000|2021-11-30 17:10:00|2276.3|2274.3|2275.6|2272.6|2280.4|2278.4|2275.1|2272.6|836
1638292500000|2021-11-30 17:15:00|2275.5|2272.5|2276.8|2273.8|2278.1|2275.7|2275.1|2272.4|808
1638292800000|2021-11-30 17:20:00|2276.2|2274.2|2279.2|2277.2|2280.5|2277.8|2274.1|2271.8|795
1638293100000|2021-11-30 17:25:00|2279.3|2277.3|2278.4|2276.4|2279.8|2277.4|2275.3|2273|689
1638293400000|2021-11-30 17:30:00|2278.3|2276.3|2282.8|2280.8|2283.9|2281.6|2277.8|2275.4|655
1638293700000|2021-11-30 17:35:00|2282.7|2280.7|2281.1|2278.1|2284.3|2281.9|2278.7|2276.3|686
1638294000000|2021-11-30 17:40:00|2281.2|2278.2|2281.4|2279.4|2282|2279.6|2278.9|2276.5|496
1638294300000|2021-11-30 17:45:00|2281|2279|2281.4|2279.4|2283|2280.6|2280.1|2277.8|464
1638294600000|2021-11-30 17:50:00|2281.5|2279.5|2281.9|2279.9|2283.4|2281.1|2280|2277.5|465
1638294900000|2021-11-30 17:55:00|2281.8|2279.8|2279.4|2276.4|2282.4|2280.2|2278.1|2275.6|501
1638295200000|2021-11-30 18:00:00|2279.8|2276.8|2279.7|2277.7|2281.9|2279.6|2278.6|2276|538
1638295500000|2021-11-30 18:05:00|2279.8|2277.8|2277.3|2275.3|2280.5|2278.2|2276.3|2273.9|474
1638295800000|2021-11-30 18:10:00|2277.6|2275.6|2274.1|2272.1|2278.4|2276.2|2274|2271.8|470
1638296100000|2021-11-30 18:15:00|2274|2272|2275.8|2273.8|2278.6|2276.2|2274|2272|475
1638296400000|2021-11-30 18:20:00|2275.9|2273.9|2282.2|2280.2|2282.9|2280.6|2275.3|2273|813
1638296700000|2021-11-30 18:25:00|2282.3|2280.3|2284.1|2282.1|2286|2283.9|2282.1|2279.7|655
1638297000000|2021-11-30 18:30:00|2284.2|2282.2|2286.4|2283.4|2288.1|2285.8|2284.1|2282|509
1638297300000|2021-11-30 18:35:00|2286|2284|2285.9|2282.9|2288.5|2285.9|2283.3|2281.3|486
1638297600000|2021-11-30 18:40:00|2285.8|2282.8|2281.3|2279.3|2285.8|2283.4|2281|2278.5|281
1638297900000|2021-11-30 18:45:00|2281.4|2279.4|2282.8|2280.8|2283.4|2280.9|2279.9|2277.6|349
1638298200000|2021-11-30 18:50:00|2283.3|2280.3|2289|2287|2289|2287|2282.6|2280|349
1638298500000|2021-11-30 18:55:00|2288.9|2286.9|2287.3|2285.3|2289.7|2287.4|2287|2284.5|346
1638298800000|2021-11-30 19:00:00|2287.5|2285.5|2289.2|2287.2|2290.1|2288.1|2285.9|2283.9|423
1638299100000|2021-11-30 19:05:00|2289.7|2286.7|2287.4|2285.4|2289.7|2287.1|2285.2|2283.2|334
1638299400000|2021-11-30 19:10:00|2287.3|2285.3|2288.2|2286.2|2289.3|2287.1|2285.7|2283.5|342
1638299700000|2021-11-30 19:15:00|2287.8|2285.8|2287.3|2285.3|2288.4|2286.4|2286.6|2284.3|214
1638300000000|2021-11-30 19:20:00|2287.4|2285.4|2285.6|2283.6|2287.4|2285.4|2284.3|2282.1|269
1638300300000|2021-11-30 19:25:00|2285.5|2283.5|2283.7|2281.7|2286.8|2284.8|2283.4|2281.1|283
1638300600000|2021-11-30 19:30:00|2283.8|2281.8|2285.6|2283.6|2285.9|2283.9|2283.5|2281|274
1638300900000|2021-11-30 19:35:00|2285.5|2283.5|2285.3|2283.3|2286.3|2283.9|2285.2|2283|192
1638301200000|2021-11-30 19:40:00|2285.4|2283.4|2285.8|2283.8|2287.3|2284.9|2285.2|2282.9|262
1638301500000|2021-11-30 19:45:00|2285.7|2283.7|2284.3|2282.3|2286.7|2284.4|2284.3|2282.3|292
1638301800000|2021-11-30 19:50:00|2284.4|2282.4|2283.2|2280.2|2285.6|2283.3|2282.3|2280.2|360
1638302100000|2021-11-30 19:55:00|2282.7|2280.7|2286.1|2284.1|2286.2|2284.2|2282.4|2280.1|427
1638302400000|2021-11-30 20:00:00|2286.4|2284.4|2283.9|2281.9|2287.2|2284.4|2282.7|2280.3|488
1638302700000|2021-11-30 20:05:00|2284|2282|2282.1|2280.1|2285.3|2282.8|2281.6|2279.1|329
1638303000000|2021-11-30 20:10:00|2282.5|2280.5|2280.1|2278.1|2284|2281.5|2279.9|2277.3|416
1638303300000|2021-11-30 20:15:00|2280|2278|2283.1|2281.1|2284.4|2281.9|2279.7|2277.1|347
1638303600000|2021-11-30 20:20:00|2283.3|2281.3|2282.1|2280.1|2284.5|2282.1|2281.9|2279.2|272
1638303900000|2021-11-30 20:25:00|2282|2280|2283|2281|2284|2281.4|2281.7|2279.2|255
1638304200000|2021-11-30 20:30:00|2283.3|2281.3|2282.6|2279.6|2284.5|2282|2282|2279.6|318
1638304500000|2021-11-30 20:35:00|2282.7|2279.7|2283.6|2280.6|2284.2|2281.7|2282|2279.5|273
1638304800000|2021-11-30 20:40:00|2283.5|2280.5|2282.6|2280.6|2284.3|2281.8|2281.6|2279.1|260
1638305100000|2021-11-30 20:45:00|2282.5|2280.5|2282.4|2279.4|2283.3|2280.8|2281.5|2279|277
1638305400000|2021-11-30 20:50:00|2282.5|2279.5|2280.2|2277.2|2282.5|2279.6|2279|2276.5|444
1638305700000|2021-11-30 20:55:00|2280.3|2277.3|2279.3|2276.3|2281.2|2278.7|2278.8|2276.1|546
1638306000000|2021-11-30 21:00:00|2279.4|2276.4|2282.8|2279.8|2283|2280.4|2278.5|2275.5|406
1638306300000|2021-11-30 21:05:00|2282.9|2279.9|2282|2279|2283.1|2280.5|2281.1|2278.4|217
1638306600000|2021-11-30 21:10:00|2282.1|2279.1|2282.6|2279.6|2283|2280.2|2281.6|2278.9|150
1638306900000|2021-11-30 21:15:00|2282.5|2279.5|2281.6|2278.6|2282.6|2280.1|2281|2278.4|112
1638307200000|2021-11-30 21:20:00|2281.5|2278.5|2282.1|2279.1|2282.3|2279.8|2281.1|2278.4|147
1638307500000|2021-11-30 21:25:00|2281.8|2279.8|2282.2|2279.2|2282.7|2279.8|2281.4|2278.9|105
1638307800000|2021-11-30 21:30:00|2282|2279|2281.2|2278.2|2282.5|2279.7|2280.5|2277.5|141
1638308100000|2021-11-30 21:35:00|2280.6|2277.6|2282.3|2279.3|2282.4|2279.4|2280.3|2277.5|116
1638308400000|2021-11-30 21:40:00|2282.4|2279.4|2282.7|2279.7|2282.9|2279.9|2281.6|2279|117
1638308700000|2021-11-30 21:45:00|2282.8|2279.8|2283.1|2280.1|2283.5|2280.5|2282.3|2279.3|134
1638309000000|2021-11-30 21:50:00|2283.2|2280.2|2284.7|2281.7|2285.9|2282.9|2283.1|2280.1|175
1638309300000|2021-11-30 21:55:00|2284.9|2281.9|2286.5|2283.5|2287.4|2283.6|2283.9|2281.1|219
1638313200000|2021-11-30 23:00:00|2286|2283|2288.2|2285.2|2289.8|2286.8|2285.8|2281.9|319
1638313500000|2021-11-30 23:05:00|2288.1|2285.1|2287.9|2284.9|2288.8|2285.8|2286.6|2283.6|215
1638313800000|2021-11-30 23:10:00|2288.1|2285.1|2287.3|2284.3|2289.3|2286.8|2286.5|2283.7|260
1638314100000|2021-11-30 23:15:00|2287.4|2284.4|2286.3|2283.3|2287.9|2285.1|2286.2|2283.2|149
1638314400000|2021-11-30 23:20:00|2286.4|2283.4|2286.6|2283.6|2287.1|2284.3|2285.7|2283.1|127
1638314700000|2021-11-30 23:25:00|2286.5|2283.5|2287.2|2284.2|2287.7|2285.2|2285.2|2282.4|152
1638315000000|2021-11-30 23:30:00|2287.3|2284.3|2286.2|2283.2|2287.6|2285|2285.4|2282.7|215
1638315300000|2021-11-30 23:35:00|2286.3|2283.3|2283.5|2281.5|2286.4|2283.6|2283.5|2280.8|192
1638315600000|2021-11-30 23:40:00|2283.3|2281.3|2282.1|2279.1|2285.1|2282.5|2281.5|2278.6|235
1638315900000|2021-11-30 23:45:00|2282.2|2279.2|2279.8|2276.8|2282.6|2279.8|2279.6|2276.7|252
1638316200000|2021-11-30 23:50:00|2279.9|2276.9|2280.3|2277.3|2281.8|2279.4|2279.6|2276.8|251
1638316500000|2021-11-30 23:55:00|2280.4|2277.4|2281.7|2279.7|2282.5|2280.2|2280.4|2277.4|198
1638316800000|2021-12-01 00:00:00|2281.9|2279.9|2283.6|2281.6|2284.8|2282.4|2281.5|2279|335
1638317100000|2021-12-01 00:05:00|2283.5|2281.5|2286.3|2283.3|2286.4|2283.6|2282.9|2280.4|252
1638317400000|2021-12-01 00:10:00|2286.2|2283.2|2286.1|2283.1|2286.8|2284.3|2284.7|2282.4|315
1638317700000|2021-12-01 00:15:00|2285.5|2283.5|2285.8|2283.8|2286.8|2284.2|2284.8|2282.5|258
1638318000000|2021-12-01 00:20:00|2285.7|2283.7|2286.7|2284.7|2287.9|2285.3|2285.1|2282.9|258
1638318300000|2021-12-01 00:25:00|2286.6|2284.6|2286.3|2284.3|2287.5|2284.9|2285.9|2283.4|157
1638318600000|2021-12-01 00:30:00|2286|2284|2286.1|2284.1|2287.4|2284.8|2285.6|2283.4|221
1638318900000|2021-12-01 00:35:00|2285.9|2283.9|2285.5|2283.5|2286.9|2284.3|2285|2283|160
1638319200000|2021-12-01 00:40:00|2285.6|2283.6|2288.1|2285.1|2288.5|2285.9|2285.2|2282.8|232
1638319500000|2021-12-01 00:45:00|2288.2|2285.2|2290|2288|2291.7|2289.2|2287.6|2285.1|327
1638319800000|2021-12-01 00:50:00|2290.1|2288.1|2289.9|2287.9|2290.7|2288.4|2289.7|2287.2|262
1638320100000|2021-12-01 00:55:00|2290|2288|2290.2|2288.2|2290.4|2288.3|2289.3|2286.9|201
1638320400000|2021-12-01 01:00:00|2289.9|2287.9|2286.3|2283.3|2291.1|2288.3|2285.6|2282.9|561
1638320700000|2021-12-01 01:05:00|2286.4|2283.4|2286|2283|2288.9|2286.5|2284.1|2281.6|583
1638321000000|2021-12-01 01:10:00|2285.9|2282.9|2282.6|2280.6|2286.2|2283.8|2281.1|2278.6|520
1638321300000|2021-12-01 01:15:00|2282.7|2280.7|2284.1|2281.1|2285.2|2282.6|2281|2278.6|456
1638321600000|2021-12-01 01:20:00|2283.4|2281.4|2278|2276|2284.3|2281.9|2277.9|2275.9|517
1638321900000|2021-12-01 01:25:00|2277.8|2275.8|2274.1|2272.1|2279.8|2277.5|2271.5|2268.9|751
1638322200000|2021-12-01 01:30:00|2273.9|2271.9|2267.7|2264.7|2276.6|2274|2265.2|2262.2|927
1638322500000|2021-12-01 01:35:00|2268|2265|2270.8|2267.8|2272.1|2269.6|2266.7|2263.8|591
1638322800000|2021-12-01 01:40:00|2270.7|2267.7|2278.5|2275.5|2278.6|2275.7|2268.1|2265.5|711
1638323100000|2021-12-01 01:45:00|2278.3|2275.3|2276.6|2273.6|2278.5|2275.9|2275.1|2272.7|552
1638323400000|2021-12-01 01:50:00|2276.7|2273.7|2274.2|2271.2|2277.7|2275|2272.7|2270.3|549
1638323700000|2021-12-01 01:55:00|2274.3|2271.3|2272.8|2270.8|2275.6|2273|2272.3|2269.7|430
1638324000000|2021-12-01 02:00:00|2272.6|2270.6|2275.1|2273.1|2275.6|2273.6|2272.3|2269.7|446
1638324300000|2021-12-01 02:05:00|2275.2|2273.2|2276.6|2274.6|2277.2|2274.6|2273.9|2271.6|468
1638324600000|2021-12-01 02:10:00|2277|2275|2277.9|2275.9|2278.4|2276.1|2275.3|2273|415
1638324900000|2021-12-01 02:15:00|2277.7|2275.7|2279.4|2277.4|2280.1|2277.6|2277.4|2275|271
1638325200000|2021-12-01 02:20:00|2279.3|2277.3|2280.1|2278.1|2282.5|2279.9|2279.2|2276.7|295
1638325500000|2021-12-01 02:25:00|2280.2|2278.2|2279.3|2277.3|2280.8|2278.5|2279.2|2276.8|214
1638325800000|2021-12-01 02:30:00|2279.2|2277.2|2279.8|2276.8|2280.2|2277.7|2277.3|2274.9|466
1638326100000|2021-12-01 02:35:00|2279.7|2276.7|2283|2281|2284.4|2281.8|2279|2276.6|397
1638326400000|2021-12-01 02:40:00|2283.6|2280.6|2284.3|2281.3|2284.5|2281.8|2282.2|2279.7|443
1638326700000|2021-12-01 02:45:00|2284.1|2281.1|2282.8|2279.8|2284.4|2281.9|2282.1|2279.4|312
1638327000000|2021-12-01 02:50:00|2282.7|2279.7|2284.8|2281.8|2285|2282.4|2282.3|2279.6|269
1638327300000|2021-12-01 02:55:00|2284.9|2281.9|2283.4|2281.4|2284.9|2282.3|2282.7|2280.2|248
1638327600000|2021-12-01 03:00:00|2283.3|2281.3|2284.6|2282.6|2286|2283.5|2283.2|2280.7|231
1638327900000|2021-12-01 03:05:00|2285.3|2282.3|2285|2283|2285.6|2283.1|2283.7|2281.3|268
1638328200000|2021-12-01 03:10:00|2284.9|2282.9|2284.3|2281.3|2285.4|2283.4|2283.3|2280.9|437
1638328500000|2021-12-01 03:15:00|2283.8|2281.8|2287.2|2284.2|2287.6|2285.2|2283.8|2281.3|396
1638328800000|2021-12-01 03:20:00|2287.1|2284.1|2285.7|2283.7|2287.1|2284.8|2284.6|2282.2|270
1638329100000|2021-12-01 03:25:00|2285.6|2283.6|2286.6|2284.6|2289.2|2286.5|2285.5|2283.5|480
1638329400000|2021-12-01 03:30:00|2286.7|2284.7|2288.1|2285.1|2288.3|2285.5|2286.3|2284|230
1638329700000|2021-12-01 03:35:00|2288|2285|2288|2286|2289.1|2286.5|2287|2284.6|253
1638330000000|2021-12-01 03:40:00|2288.5|2285.5|2286.7|2283.7|2288.6|2286|2285.9|2283.5|187
1638330300000|2021-12-01 03:45:00|2286|2284|2286.6|2284.6|2287|2284.7|2285.5|2283.3|183
1638330600000|2021-12-01 03:50:00|2286.5|2284.5|2286.4|2284.4|2287.2|2284.5|2285.6|2283.3|189
1638330900000|2021-12-01 03:55:00|2287|2284|2285.1|2283.1|2287.1|2284.6|2285|2282.6|204
1638331200000|2021-12-01 04:00:00|2285.7|2282.7|2285.3|2282.3|2286.4|2283.7|2284.8|2282.3|206
1638331500000|2021-12-01 04:05:00|2285.4|2282.4|2284.2|2282.2|2285.4|2282.7|2284.1|2281.6|170
1638331800000|2021-12-01 04:10:00|2284.1|2282.1|2284.5|2282.5|2285|2282.7|2284|2281.6|75
1638332100000|2021-12-01 04:15:00|2284.4|2282.4|2287|2285|2287.8|2285.2|2284.4|2281.9|156
1638332400000|2021-12-01 04:20:00|2287.1|2285.1|2287.1|2284.1|2288.5|2286|2286.4|2284.1|175
1638332700000|2021-12-01 04:25:00|2287|2284|2286.6|2284.6|2287.9|2285.1|2286.5|2284|105
1638333000000|2021-12-01 04:30:00|2287.4|2284.4|2288.8|2285.8|2288.9|2286.3|2286.8|2284.4|204
1638333300000|2021-12-01 04:35:00|2289.1|2286.1|2288.6|2285.6|2289.4|2286.6|2287.6|2285.2|164
1638333600000|2021-12-01 04:40:00|2288.7|2285.7|2290.5|2287.5|2291.1|2288.2|2288.2|2285.6|219
1638333900000|2021-12-01 04:45:00|2290.4|2287.4|2291|2288|2291|2288.3|2289.5|2287.1|200
1638334200000|2021-12-01 04:50:00|2291.1|2288.1|2290.7|2287.7|2291.2|2288.3|2289.9|2287.4|150
1638334500000|2021-12-01 04:55:00|2290.8|2287.8|2290.5|2287.5|2290.8|2288.2|2289.7|2287.2|127
1638334800000|2021-12-01 05:00:00|2290.6|2287.6|2289.4|2287.4|2291.1|2288.5|2289.4|2286.8|167
1638335100000|2021-12-01 05:05:00|2289.5|2287.5|2291.1|2288.1|2291.3|2288.8|2289.2|2286.6|131
1638335400000|2021-12-01 05:10:00|2290.6|2288.6|2292.5|2289.5|2292.5|2289.8|2289.8|2287.4|125
1638335700000|2021-12-01 05:15:00|2291.9|2289.9|2291.7|2288.7|2292.3|2290.3|2290.2|2288.2|109
1638336000000|2021-12-01 05:20:00|2291.2|2289.2|2290.6|2288.6|2291.6|2289.4|2290.3|2288.1|112
1638336300000|2021-12-01 05:25:00|2290.7|2288.7|2291|2289|2291.9|2289.4|2290.3|2288.3|169
1638336600000|2021-12-01 05:30:00|2291.2|2289.2|2289.8|2286.8|2292|2289.5|2287.3|2285|543
1638336900000|2021-12-01 05:35:00|2289.9|2286.9|2292|2289|2292.9|2290.6|2287.9|2285.5|525
1638337200000|2021-12-01 05:40:00|2291.8|2288.8|2291.8|2288.8|2293.2|2290.4|2289.9|2287.6|436
1638337500000|2021-12-01 05:45:00|2291.9|2288.9|2291.2|2288.2|2292.2|2289.7|2289.6|2287.2|411
1638337800000|2021-12-01 05:50:00|2291.3|2288.3|2290.6|2287.6|2291.6|2289.1|2289.9|2287.5|384
1638338100000|2021-12-01 05:55:00|2290.8|2287.8|2302.8|2299.8|2303.8|2300.8|2290.2|2287.8|1033
1638338400000|2021-12-01 06:00:00|2302.7|2299.7|2303.5|2301.5|2304.9|2302.3|2299.3|2296.3|923
1638338700000|2021-12-01 06:05:00|2304.1|2301.1|2300.7|2297.7|2304.8|2302|2299|2296.3|678
1638339000000|2021-12-01 06:10:00|2300.8|2297.8|2300.7|2297.7|2301.2|2298.8|2298.3|2295.7|461
1638339300000|2021-12-01 06:15:00|2300.4|2298.4|2300|2297|2300.9|2298.7|2297.1|2294.5|522
1638339600000|2021-12-01 06:20:00|2299.8|2296.8|2296|2294|2300.8|2298.3|2295.6|2293.1|450
1638339900000|2021-12-01 06:25:00|2295.9|2293.9|2294.8|2291.8|2296.9|2294.3|2293.1|2290.4|372
1638340200000|2021-12-01 06:30:00|2295.3|2292.3|2297.9|2294.9|2299.3|2296.5|2294.9|2292.3|342
1638340500000|2021-12-01 06:35:00|2298.1|2295.1|2299.5|2296.5|2299.9|2297.4|2295.8|2293.1|400
1638340800000|2021-12-01 06:40:00|2299.6|2296.6|2299.2|2296.2|2300.8|2298.3|2298.4|2295.7|367
1638341100000|2021-12-01 06:45:00|2299.3|2296.3|2298.2|2295.2|2302|2299.2|2297.4|2294.8|460
1638341400000|2021-12-01 06:50:00|2298.1|2295.1|2296.1|2293.1|2298.6|2295.6|2295.2|2292.6|503
1638341700000|2021-12-01 06:55:00|2296|2293|2296.8|2293.8|2297.6|2294.8|2295.4|2292.4|399
1638342000000|2021-12-01 07:00:00|2296.9|2293.9|2297.5|2294.5|2298.8|2296.2|2295.8|2292.8|385
1638342300000|2021-12-01 07:05:00|2297.6|2294.6|2298.5|2295.5|2300|2297.5|2296.6|2294.4|462
1638342600000|2021-12-01 07:10:00|2298.6|2295.6|2297.1|2295.1|2299.4|2296.7|2296.3|2293.5|417
1638342900000|2021-12-01 07:15:00|2297|2295|2294.3|2292.3|2297.1|2295|2294.1|2291.5|395
1638343200000|2021-12-01 07:20:00|2294.2|2292.2|2293.1|2291.1|2295.6|2293.5|2293|2290.4|339
1638343500000|2021-12-01 07:25:00|2293.6|2290.6|2294.2|2292.2|2295|2292.8|2292.8|2290.3|334
1638343800000|2021-12-01 07:30:00|2294.6|2292.6|2293.7|2290.7|2294.8|2292.8|2292.8|2290.3|237
1638344100000|2021-12-01 07:35:00|2293.2|2290.2|2295.4|2292.4|2297.7|2295.2|2292.5|2290.2|531
1638344400000|2021-12-01 07:40:00|2295.5|2292.5|2295.8|2293.8|2296.8|2294.2|2293.9|2291.1|499
1638344700000|2021-12-01 07:45:00|2295.9|2293.9|2296.3|2293.3|2298.1|2295.7|2294.5|2292.1|472
1638345000000|2021-12-01 07:50:00|2295.8|2293.8|2292.9|2290.9|2296.7|2294.3|2292.5|2290.5|357
1638345300000|2021-12-01 07:55:00|2293|2291|2295.4|2293.4|2296.7|2294.2|2292.8|2290.4|568
1638345600000|2021-12-01 08:00:00|2295.8|2292.8|2293.8|2291.8|2295.8|2293.1|2290.2|2287.9|908
1638345900000|2021-12-01 08:05:00|2293.9|2291.9|2291.5|2289.5|2294.7|2292.2|2289.6|2287.3|695
1638346200000|2021-12-01 08:10:00|2291.6|2289.6|2287.3|2285.3|2292|2290|2286.3|2284.2|656
1638346500000|2021-12-01 08:15:00|2287.8|2284.8|2287.8|2284.8|2289.8|2287.4|2287|2284.6|653
1638346800000|2021-12-01 08:20:00|2287.3|2285.3|2286.9|2284.9|2290.4|2287.8|2286.7|2284.3|648
1638347100000|2021-12-01 08:25:00|2287.6|2284.6|2285.4|2283.4|2288.9|2286.3|2284.6|2282.1|555
1638347400000|2021-12-01 08:30:00|2285.9|2282.9|2285.7|2282.7|2287.7|2285.2|2283.5|2281|529
1638347700000|2021-12-01 08:35:00|2285.6|2282.6|2284.6|2281.6|2285.6|2283|2281.7|2279.5|598
1638348000000|2021-12-01 08:40:00|2284.7|2281.7|2282.4|2279.4|2285.5|2282.9|2281.1|2278.9|554
1638348300000|2021-12-01 08:45:00|2282.6|2279.6|2278.8|2276.8|2283.1|2280.8|2278.2|2276.2|421
1638348600000|2021-12-01 08:50:00|2279.3|2277.3|2276.7|2274.7|2280.5|2278|2276.6|2274.3|481
1638348900000|2021-12-01 08:55:00|2276.6|2274.6|2277.5|2275.5|2278.9|2276.5|2275.1|2273.1|648
1638349200000|2021-12-01 09:00:00|2277.6|2275.6|2276.8|2274.8|2279.4|2277|2275.6|2273.2|564
1638349500000|2021-12-01 09:05:00|2276.9|2274.9|2283.3|2281.3|2283.5|2281.4|2276.9|2274.4|469
1638349800000|2021-12-01 09:10:00|2283.4|2281.4|2282.3|2280.3|2284|2281.6|2281.7|2279.7|322
1638350100000|2021-12-01 09:15:00|2282.4|2280.4|2284.7|2282.7|2285.2|2283.2|2282.4|2280.1|381
1638350400000|2021-12-01 09:20:00|2284.6|2282.6|2284.7|2282.7|2285.6|2283.6|2283.6|2281.3|374
1638350700000|2021-12-01 09:25:00|2284.8|2282.8|2285.5|2283.5|2286.9|2284.4|2284.5|2282.3|362
1638351000000|2021-12-01 09:30:00|2285.4|2283.4|2284.1|2282.1|2286.2|2283.9|2282.1|2279.8|508
1638351300000|2021-12-01 09:35:00|2283.6|2281.6|2289.6|2287.6|2290.5|2288|2283.2|2281|436
1638351600000|2021-12-01 09:40:00|2289.5|2287.5|2289.7|2287.7|2290.4|2288|2287.9|2285.6|392
1638351900000|2021-12-01 09:45:00|2289.6|2287.6|2290.7|2287.7|2291|2288.8|2288.3|2286.1|377
1638352200000|2021-12-01 09:50:00|2290.2|2288.2|2291.3|2289.3|2293.1|2290.9|2290.2|2287.8|386
1638352500000|2021-12-01 09:55:00|2291.4|2289.4|2290.9|2288.9|2291.7|2289.7|2289.9|2287.6|233
1638352800000|2021-12-01 10:00:00|2291|2289|2289.6|2287.6|2291.5|2289.5|2289.4|2286.9|369
1638353100000|2021-12-01 10:05:00|2289.7|2287.7|2290.3|2288.3|2291|2289|2288.9|2286.6|320
1638353400000|2021-12-01 10:10:00|2290.4|2288.4|2290.7|2288.7|2292.6|2290.2|2290.2|2287.9|279
1638353700000|2021-12-01 10:15:00|2290.6|2288.6|2289.9|2287.9|2291.8|2289.3|2289.6|2287.2|274
1638354000000|2021-12-01 10:20:00|2290.2|2288.2|2288.6|2286.6|2290.7|2288.5|2288.6|2286.6|162
1638354300000|2021-12-01 10:25:00|2288.7|2286.7|2288.7|2286.7|2289.1|2286.9|2288.2|2285.9|163
1638354600000|2021-12-01 10:30:00|2288.8|2286.8|2292.4|2289.4|2292.6|2290.3|2288.7|2286.7|275
1638354900000|2021-12-01 10:35:00|2292.3|2289.3|2290.9|2288.9|2292.3|2290.2|2290.7|2288.3|258
1638355200000|2021-12-01 10:40:00|2291|2289|2288.6|2286.6|2291|2289|2287.5|2285.5|358
1638355500000|2021-12-01 10:45:00|2288.7|2286.7|2290.6|2288.6|2291.4|2289.2|2287.7|2285.6|362
1638355800000|2021-12-01 10:50:00|2290.7|2288.7|2291.2|2289.2|2291.6|2289.3|2289.1|2287.1|196
1638356100000|2021-12-01 10:55:00|2291.1|2289.1|2290.6|2288.6|2292.7|2290.7|2290.4|2288.4|261
1638356400000|2021-12-01 11:00:00|2290.7|2288.7|2290.8|2288.8|2292.3|2290.3|2290.4|2288.1|244
1638356700000|2021-12-01 11:05:00|2290.9|2288.9|2291.8|2289.8|2292.7|2290.3|2290.4|2288|259
1638357000000|2021-12-01 11:10:00|2291.9|2289.9|2292.7|2290.7|2293.7|2291.5|2291.8|2289.4|267
1638357300000|2021-12-01 11:15:00|2293.2|2290.2|2292.7|2290.7|2294|2291.4|2291.9|2289.4|298
1638357600000|2021-12-01 11:20:00|2292.6|2290.6|2293.8|2291.8|2295.1|2292.8|2292.5|2290.1|156
1638357900000|2021-12-01 11:25:00|2293.7|2291.7|2292.2|2290.2|2294.2|2291.8|2292.2|2290.1|243
1638358200000|2021-12-01 11:30:00|2292.1|2290.1|2290.8|2287.8|2292.1|2290.1|2289.4|2287|273
1638358500000|2021-12-01 11:35:00|2290.3|2288.3|2289.8|2287.8|2291|2288.8|2289.6|2287.1|238
1638358800000|2021-12-01 11:40:00|2289.7|2287.7|2292.7|2290.7|2294|2291.7|2289.3|2287|236
1638359100000|2021-12-01 11:45:00|2292.8|2290.8|2291.8|2289.8|2294.3|2292.3|2291.7|2289.4|410
1638359400000|2021-12-01 11:50:00|2291.7|2289.7|2290.8|2288.8|2292.1|2289.8|2289.6|2287.2|332
1638359700000|2021-12-01 11:55:00|2290.7|2288.7|2287.1|2285.1|2290.9|2288.8|2287.1|2284.7|262
1638360000000|2021-12-01 12:00:00|2287|2285|2287.1|2285.1|2291.2|2288.7|2286.7|2283.7|461
1638360300000|2021-12-01 12:05:00|2287.4|2285.4|2284.9|2282.9|2287.4|2285.4|2284.3|2282.3|345
1638360600000|2021-12-01 12:10:00|2284.8|2282.8|2286.6|2284.6|2286.8|2284.8|2284.3|2281.9|275
1638360900000|2021-12-01 12:15:00|2286.7|2284.7|2287.6|2285.6|2289.1|2287.1|2285.8|2283.5|358
1638361200000|2021-12-01 12:20:00|2287.5|2285.5|2286.1|2284.1|2288.2|2286.2|2285.6|2283.5|271
1638361500000|2021-12-01 12:25:00|2286.2|2284.2|2288.2|2286.2|2289.1|2286.7|2285.7|2283.4|331
1638361800000|2021-12-01 12:30:00|2288.3|2286.3|2290.1|2288.1|2290.7|2288.1|2287.7|2285.3|430
1638362100000|2021-12-01 12:35:00|2290.2|2288.2|2292.9|2289.9|2293.7|2291.2|2290.1|2288.1|510
1638362400000|2021-12-01 12:40:00|2292.2|2290.2|2293.7|2291.7|2294.3|2291.9|2292.1|2289.7|475
1638362700000|2021-12-01 12:45:00|2293.6|2291.6|2293.1|2290.1|2293.8|2291.6|2291.5|2289.1|381
1638363000000|2021-12-01 12:50:00|2292.8|2290.8|2292.1|2290.1|2294.6|2292.1|2292.1|2289.7|319
1638363300000|2021-12-01 12:55:00|2292.2|2290.2|2292.3|2290.3|2293.1|2290.9|2291.4|2289.1|239
1638363600000|2021-12-01 13:00:00|2292.7|2290.7|2290.5|2288.5|2294.7|2292.3|2287.4|2285|887
1638363900000|2021-12-01 13:05:00|2290.6|2288.6|2289.9|2287.9|2294|2292|2289.5|2287.3|676
1638364200000|2021-12-01 13:10:00|2290.2|2288.2|2287.2|2284.2|2290.9|2288.9|2286.2|2283.9|441
1638364500000|2021-12-01 13:15:00|2287|2284|2287.2|2285.2|2295.5|2293.5|2285|2282|994
1638364800000|2021-12-01 13:20:00|2287.4|2285.4|2287.9|2285.9|2296.1|2293.8|2287.3|2285.1|1113
1638365100000|2021-12-01 13:25:00|2288|2286|2284.6|2282.6|2288.4|2286.4|2282.1|2280.1|836
1638365400000|2021-12-01 13:30:00|2284.5|2282.5|2283.4|2281.4|2290.9|2288.5|2282.5|2280.2|1057
1638365700000|2021-12-01 13:35:00|2283.5|2281.5|2281.3|2279.3|2284.7|2282.6|2280.2|2278.1|841
1638366000000|2021-12-01 13:40:00|2281|2279|2278.4|2276.4|2282.1|2279.6|2277.5|2275.5|854
1638366300000|2021-12-01 13:45:00|2278.2|2276.2|2278.6|2276.6|2280|2277.5|2273.1|2270.9|913
1638366600000|2021-12-01 13:50:00|2278.7|2276.7|2282.4|2280.4|2283.6|2281.2|2278.5|2276.1|704
1638366900000|2021-12-01 13:55:00|2282.5|2280.5|2281.8|2279.8|2285.5|2283.3|2280.8|2278.8|729
1638367200000|2021-12-01 14:00:00|2281.7|2279.7|2281.9|2279.9|2284.9|2282.9|2281.3|2279.3|655
1638367500000|2021-12-01 14:05:00|2281.6|2279.6|2281.9|2279.9|2282.8|2280.3|2279.8|2277.6|693
1638367800000|2021-12-01 14:10:00|2281.8|2279.8|2277.4|2275.4|2282.2|2279.8|2277|2274.6|556
1638368100000|2021-12-01 14:15:00|2277.3|2275.3|2276.6|2274.6|2279.6|2277.1|2272.6|2270.4|856
1638368400000|2021-12-01 14:20:00|2276.8|2274.8|2275|2273|2276.8|2274.8|2273.8|2271.5|762
1638368700000|2021-12-01 14:25:00|2274.8|2272.8|2269.3|2267.3|2275|2273|2268.2|2266.2|760
1638369000000|2021-12-01 14:30:00|2269.1|2267.1|2265.4|2263.4|2270.4|2268.3|2263|2260.3|1172
1638369300000|2021-12-01 14:35:00|2265.5|2262.5|2273.8|2271.8|2274.8|2272.4|2262.3|2260.3|1124
1638369600000|2021-12-01 14:40:00|2273.9|2271.9|2273.4|2270.4|2274.5|2272.4|2270.9|2268.7|856
1638369900000|2021-12-01 14:45:00|2273.3|2270.3|2270.6|2268.6|2279.2|2276.7|2269.5|2267.2|1056
1638370200000|2021-12-01 14:50:00|2270|2268|2268.5|2266.5|2273.2|2271.1|2268.3|2266.3|847
1638370500000|2021-12-01 14:55:00|2268.4|2266.4|2270.9|2267.9|2273.2|2270.8|2268.4|2266.4|740
1638370800000|2021-12-01 15:00:00|2270.3|2267.3|2273.5|2271.5|2276.3|2274|2269.1|2266.7|989
1638371100000|2021-12-01 15:05:00|2273.6|2271.6|2276.1|2274.1|2279.5|2277.4|2273.1|2270.9|869
1638371400000|2021-12-01 15:10:00|2276.8|2273.8|2271.3|2269.3|2277.6|2275.4|2270.5|2268.5|925
1638371700000|2021-12-01 15:15:00|2271.4|2269.4|2266.2|2264.2|2273|2271|2266.1|2264.1|934
1638372000000|2021-12-01 15:20:00|2266.1|2264.1|2269.8|2266.8|2271.3|2268.8|2264.4|2261.7|993
1638372300000|2021-12-01 15:25:00|2270.1|2267.1|2269.9|2266.9|2272.2|2269.4|2268.7|2266.1|937
1638372600000|2021-12-01 15:30:00|2270|2267|2268.9|2266.9|2271.9|2269.5|2267.2|2264.4|843
1638372900000|2021-12-01 15:35:00|2269|2267|2272.3|2270.3|2275.3|2272.9|2268.3|2265.8|784
1638373200000|2021-12-01 15:40:00|2272.4|2270.4|2268.4|2266.4|2273.2|2271.2|2268.2|2266.2|684
1638373500000|2021-12-01 15:45:00|2268.3|2266.3|2268.3|2266.3|2270.3|2267.8|2266.8|2264.2|616
1638373800000|2021-12-01 15:50:00|2268.2|2266.2|2269.4|2267.4|2270.9|2268.9|2267.9|2265.5|601
1638374100000|2021-12-01 15:55:00|2269.3|2267.3|2265.4|2263.4|2270|2267.8|2264.7|2262.3|751
1638374400000|2021-12-01 16:00:00|2265.5|2263.5|2263.8|2261.8|2268.1|2266|2263.6|2261.6|764
1638374700000|2021-12-01 16:05:00|2263.7|2261.7|2259.1|2257.1|2264.1|2261.8|2256|2253.6|992
1638375000000|2021-12-01 16:10:00|2258.9|2256.9|2260.9|2257.9|2263|2260.3|2258.7|2256.7|690
1638375300000|2021-12-01 16:15:00|2261|2258|2258.9|2256.9|2261.1|2258.5|2255.2|2252.8|780
1638375600000|2021-12-01 16:20:00|2258.7|2256.7|2253.7|2251.7|2258.7|2256.7|2251.5|2249.4|686
1638375900000|2021-12-01 16:25:00|2253.6|2251.6|2254.3|2252.3|2255|2252.7|2250.5|2248.2|744
1638376200000|2021-12-01 16:30:00|2254.1|2252.1|2252.1|2250.1|2254.5|2252.2|2250.7|2248.2|814
1638376500000|2021-12-01 16:35:00|2252.7|2249.7|2253.2|2251.2|2253.7|2251.4|2250.4|2248.1|726
1638376800000|2021-12-01 16:40:00|2253|2251|2251.9|2248.9|2253.9|2251.5|2250.5|2248.1|646
1638377100000|2021-12-01 16:45:00|2251.8|2248.8|2245|2243|2252.4|2250.1|2244.8|2242.8|719
1638377400000|2021-12-01 16:50:00|2245.3|2242.3|2251.1|2248.1|2251.8|2249.8|2244|2241.2|823
1638377700000|2021-12-01 16:55:00|2250.6|2248.6|2247.8|2245.8|2250.7|2248.7|2247|2245|725
1638378000000|2021-12-01 17:00:00|2248.3|2245.3|2246.8|2244.8|2249.4|2247.1|2245.1|2242.9|759
1638378300000|2021-12-01 17:05:00|2246.7|2244.7|2248.3|2246.3|2248.8|2246.4|2246|2243.3|543
1638378600000|2021-12-01 17:10:00|2248.4|2246.4|2253.9|2251.9|2254.2|2252.2|2248.4|2246.4|494
1638378900000|2021-12-01 17:15:00|2254|2252|2251.8|2249.8|2254.9|2252.9|2251.4|2249.3|457
1638379200000|2021-12-01 17:20:00|2251.7|2249.7|2251.2|2249.2|2252.6|2250.3|2250.1|2247.9|489
1638379500000|2021-12-01 17:25:00|2251.4|2249.4|2249.2|2247.2|2251.9|2249.6|2248.5|2246.2|428
1638379800000|2021-12-01 17:30:00|2249.3|2247.3|2248.6|2246.6|2251.2|2249.2|2248.3|2245.9|467
1638380100000|2021-12-01 17:35:00|2248.7|2246.7|2248.6|2246.6|2249.4|2246.8|2247.4|2245.2|467
1638380400000|2021-12-01 17:40:00|2248.7|2246.7|2248.6|2246.6|2251.1|2248.6|2248.4|2246.4|409
1638380700000|2021-12-01 17:45:00|2248.5|2246.5|2247.5|2245.5|2249|2246.9|2246.6|2244.6|340
1638381000000|2021-12-01 17:50:00|2247.8|2245.8|2246.8|2244.8|2248.1|2245.8|2246.4|2244.4|494
1638381300000|2021-12-01 17:55:00|2246.9|2244.9|2245.4|2243.4|2247.9|2245.9|2243.4|2241.4|580
1638381600000|2021-12-01 18:00:00|2245.1|2243.1|2244.4|2241.4|2246.4|2244|2242.4|2240.3|597
1638381900000|2021-12-01 18:05:00|2244.3|2241.3|2240.5|2238.5|2244.4|2242.4|2238.2|2236.2|831
1638382200000|2021-12-01 18:10:00|2240.3|2238.3|2241.4|2239.4|2242.5|2240.5|2237.4|2235.4|588
1638382500000|2021-12-01 18:15:00|2241.3|2239.3|2238.5|2235.5|2241.3|2239.3|2236.7|2234.3|635
1638382800000|2021-12-01 18:20:00|2238.4|2235.4|2234.1|2232.1|2239|2236.6|2233.1|2230.7|759
1638383100000|2021-12-01 18:25:00|2233.9|2231.9|2239.7|2237.7|2240.5|2238.4|2233.9|2231.9|823
1638383400000|2021-12-01 18:30:00|2240.3|2237.3|2237.2|2235.2|2240.4|2238.3|2236.1|2233.5|471
1638383700000|2021-12-01 18:35:00|2237.3|2235.3|2238.3|2236.3|2238.9|2236.9|2236.8|2234.3|375
1638384000000|2021-12-01 18:40:00|2238.2|2236.2|2236.9|2234.9|2238.8|2236.6|2234.1|2231.6|478
1638384300000|2021-12-01 18:45:00|2236.8|2234.8|2234.4|2231.4|2237.4|2234.9|2233.7|2231.2|647
1638384600000|2021-12-01 18:50:00|2233.8|2231.8|2234.6|2232.6|2237.7|2235.6|2233.8|2231.4|649
1638384900000|2021-12-01 18:55:00|2234.5|2232.5|2240.9|2238.9|2242.7|2240.1|2234.3|2232.2|563
1638385200000|2021-12-01 19:00:00|2241.5|2238.5|2236.5|2233.5|2241.6|2238.9|2235.1|2232.6|613
1638385500000|2021-12-01 19:05:00|2236.3|2233.3|2235.1|2232.1|2237.2|2234.7|2233.6|2231|627
1638385800000|2021-12-01 19:10:00|2234.6|2232.6|2230.2|2228.2|2235.5|2233.2|2228.9|2226.9|527
1638386100000|2021-12-01 19:15:00|2230.8|2227.8|2232.1|2229.1|2232.1|2230|2228.3|2225.8|601
1638386400000|2021-12-01 19:20:00|2232.2|2229.2|2232.4|2230.4|2233.3|2230.9|2229.6|2227.4|568
1638386700000|2021-12-01 19:25:00|2233|2231|2231|2229|2234.4|2232.1|2230.5|2228.1|526
1638387000000|2021-12-01 19:30:00|2231.2|2228.2|2231.2|2229.2|2232.2|2230|2229.5|2227|457
1638387300000|2021-12-01 19:35:00|2230.6|2228.6|2231.3|2229.3|2232.5|2230|2229.2|2226.8|413
1638387600000|2021-12-01 19:40:00|2231.2|2229.2|2230.3|2228.3|2232.1|2230.1|2229.3|2227|366
1638387900000|2021-12-01 19:45:00|2230.2|2228.2|2231.1|2229.1|2231.9|2229.4|2228.3|2225.8|382
1638388200000|2021-12-01 19:50:00|2231.3|2228.3|2232.5|2229.5|2235|2232.5|2230.7|2228.3|492
1638388500000|2021-12-01 19:55:00|2232.8|2229.8|2233.1|2231.1|2235.2|2232.8|2231.9|2229.4|562
1638388800000|2021-12-01 20:00:00|2233.4|2231.4|2231.8|2229.8|2234.6|2232.1|2230.8|2228.8|423
1638389100000|2021-12-01 20:05:00|2231.7|2229.7|2225.2|2223.2|2232.2|2229.8|2224.9|2222.4|512
1638389400000|2021-12-01 20:10:00|2225.3|2223.3|2223.6|2221.6|2227.2|2224.7|2221.7|2219.5|508
1638389700000|2021-12-01 20:15:00|2223.5|2221.5|2223.7|2221.7|2224.7|2222.5|2221.3|2219.3|486
1638390000000|2021-12-01 20:20:00|2223.8|2221.8|2221.1|2219.1|2224.1|2222.1|2220.1|2217.8|421
1638390300000|2021-12-01 20:25:00|2221|2219|2225.7|2223.7|2227.1|2224.7|2219.9|2217.3|507
1638390600000|2021-12-01 20:30:00|2225.8|2223.8|2226.4|2224.4|2227.3|2224.8|2222.4|2220.4|495
1638390900000|2021-12-01 20:35:00|2226.7|2223.7|2226.8|2224.8|2228.4|2226.2|2225.4|2223.3|463
1638391200000|2021-12-01 20:40:00|2226.5|2224.5|2225.9|2223.9|2227.4|2224.9|2225.5|2223.1|378
1638391500000|2021-12-01 20:45:00|2226.2|2223.2|2223.8|2221.8|2226.5|2224.5|2223.7|2221.4|345
1638391800000|2021-12-01 20:50:00|2223.9|2221.9|2221.9|2219.9|2223.9|2221.9|2220.8|2218.4|499
1638392100000|2021-12-01 20:55:00|2221.6|2219.6|2224.4|2221.4|2225|2222.5|2220|2217.4|567
1638392400000|2021-12-01 21:00:00|2224.5|2221.5|2225.7|2223.7|2226.2|2223.7|2222.9|2220.4|400
1638392700000|2021-12-01 21:05:00|2225.6|2223.6|2225.5|2222.5|2227.5|2224.5|2225.1|2222.5|99
1638393000000|2021-12-01 21:10:00|2226.4|2223.4|2227.1|2224.1|2227.6|2225|2225.4|2222.4|210
1638393300000|2021-12-01 21:15:00|2227.2|2224.2|2226.8|2223.8|2227.6|2224.9|2226|2223.5|136
1638393600000|2021-12-01 21:20:00|2227|2224|2226.9|2223.9|2227.5|2224.8|2226|2223.2|114
1638393900000|2021-12-01 21:25:00|2227|2224|2228.9|2225.9|2229.2|2226.2|2226.6|2223.9|140
1638394200000|2021-12-01 21:30:00|2229.2|2226.2|2230.2|2228.2|2231.1|2228.5|2227.9|2224.9|160
1638394500000|2021-12-01 21:35:00|2230.4|2228.4|2231.6|2228.6|2232|2229.1|2230.4|2228.3|44
1638394800000|2021-12-01 21:40:00|2232.1|2229.1|2232.4|2229.4|2232.9|2229.9|2231.1|2228.6|154
1638395100000|2021-12-01 21:45:00|2232.5|2229.5|2233.4|2230.4|2235.3|2232.3|2232.5|2229.5|198
1638395400000|2021-12-01 21:50:00|2233.3|2230.3|2234|2231|2234.6|2231.6|2233|2230.3|162
1638395700000|2021-12-01 21:55:00|2234.1|2231.1|2233.7|2230.7|2236|2233|2233.6|2230.6|212
1638399600000|2021-12-01 23:00:00|2233|2230|2233.5|2230.5|2239.8|2231.5|2230.8|2223.6|270
1638399900000|2021-12-01 23:05:00|2233.6|2230.6|2238.1|2235.1|2238.5|2235.5|2233.5|2230.5|309
1638400200000|2021-12-01 23:10:00|2238|2235|2237.9|2234.9|2241.1|2238.1|2237.3|2234.3|250
1638400500000|2021-12-01 23:15:00|2237.4|2234.4|2238.2|2235.2|2239.1|2236.1|2236.5|2233.5|230
1638400800000|2021-12-01 23:20:00|2238.1|2235.1|2237.1|2234.1|2238.9|2235.9|2236.3|2233.3|207
1638401100000|2021-12-01 23:25:00|2237.2|2234.2|2236.1|2233.1|2237.4|2234.4|2235.5|2232.5|231
1638401400000|2021-12-01 23:30:00|2236|2233|2236.1|2233.1|2237.6|2234.7|2234.9|2231.9|218
1638401700000|2021-12-01 23:35:00|2236.3|2233.3|2237.9|2234.9|2238.3|2235.3|2235.3|2232.3|201
1638402000000|2021-12-01 23:40:00|2237.6|2235.6|2239.3|2236.3|2239.5|2236.5|2237.1|2234.1|149
1638402300000|2021-12-01 23:45:00|2239.2|2236.2|2239.1|2236.1|2239.8|2236.8|2238.3|2235.3|228
1638402600000|2021-12-01 23:50:00|2239.2|2236.2|2240|2237|2240.3|2237.3|2238.2|2235.2|271
1638402900000|2021-12-01 23:55:00|2239.9|2236.9|2239.1|2237.1|2240.7|2237.7|2238.9|2236.3|199
1638403200000|2021-12-02 00:00:00|2239.6|2236.6|2238.9|2235.9|2239.8|2237.2|2237.9|2235.1|337
1638403500000|2021-12-02 00:05:00|2239|2236|2238.5|2235.5|2240.5|2237.5|2237.8|2234.8|241
1638403800000|2021-12-02 00:10:00|2238.6|2235.6|2238.4|2235.4|2239|2236|2236.7|2233.7|190
1638404100000|2021-12-02 00:15:00|2238.3|2235.3|2241.5|2238.5|2241.5|2238.5|2238.1|2235.1|151
1638404400000|2021-12-02 00:20:00|2241.6|2238.6|2240.6|2237.6|2241.6|2238.6|2239.7|2236.9|134
1638404700000|2021-12-02 00:25:00|2240.5|2237.5|2242.2|2239.2|2242.4|2239.4|2240.4|2237.4|124
1638405000000|2021-12-02 00:30:00|2242.1|2239.1|2241.2|2238.2|2242.1|2239.4|2241|2238.1|111
1638405300000|2021-12-02 00:35:00|2241.1|2238.1|2241.2|2238.2|2241.9|2239.1|2240.4|2237.8|106
1638405600000|2021-12-02 00:40:00|2241.3|2238.3|2241.2|2239.2|2242.1|2239.5|2239.7|2237.3|210
1638405900000|2021-12-02 00:45:00|2241.8|2238.8|2240.5|2237.5|2241.8|2238.8|2239.5|2237|255
1638406200000|2021-12-02 00:50:00|2240.3|2237.3|2238.8|2235.8|2240.4|2237.4|2238.4|2235.6|231
1638406500000|2021-12-02 00:55:00|2238.9|2235.9|2240.5|2237.5|2240.9|2237.9|2238.2|2235.6|206
1638406800000|2021-12-02 01:00:00|2240.4|2237.4|2244.1|2241.1|2246.2|2243.2|2240|2237|691
1638407100000|2021-12-02 01:05:00|2244|2241|2244.3|2241.3|2244.8|2241.8|2241.6|2238.6|529
1638407400000|2021-12-02 01:10:00|2244|2241|2244.3|2241.3|2245.3|2242.7|2242.9|2240.3|534
1638407700000|2021-12-02 01:15:00|2244.4|2241.4|2242.9|2239.9|2245.6|2243.1|2241.8|2239.3|644
1638408000000|2021-12-02 01:20:00|2242.8|2239.8|2243.8|2240.8|2244.2|2241.3|2241.4|2238.7|532
1638408300000|2021-12-02 01:25:00|2243.9|2240.9|2242.1|2240.1|2244|2241.5|2241.7|2239.5|541
1638408600000|2021-12-02 01:30:00|2242|2240|2243.2|2241.2|2244.5|2242|2240.7|2238.1|611
1638408900000|2021-12-02 01:35:00|2243.1|2241.1|2244.5|2241.5|2245.2|2242.7|2242.3|2239.6|433
1638409200000|2021-12-02 01:40:00|2244.4|2241.4|2244.9|2241.9|2245.4|2242.4|2243.3|2240.6|434
1638409500000|2021-12-02 01:45:00|2244.8|2241.8|2242.8|2239.8|2246.1|2243.5|2242.3|2239.7|453
1638409800000|2021-12-02 01:50:00|2242.7|2239.7|2240.9|2238.9|2244|2241.3|2240.9|2238.4|528
1638410100000|2021-12-02 01:55:00|2241|2239|2240.1|2237.1|2244.4|2241.5|2238.3|2235.8|527
1638410400000|2021-12-02 02:00:00|2240.2|2237.2|2240.2|2237.2|2241.9|2239|2239.3|2236.7|516
1638410700000|2021-12-02 02:05:00|2240.3|2237.3|2236.6|2233.6|2240.5|2237.9|2236.3|2233.6|433
1638411000000|2021-12-02 02:10:00|2236.1|2234.1|2241.8|2239.8|2242.4|2239.8|2235|2232.5|512
1638411300000|2021-12-02 02:15:00|2242.5|2239.5|2242.8|2239.8|2243.1|2240.6|2241.6|2239.1|275
1638411600000|2021-12-02 02:20:00|2242.2|2240.2|2243.2|2241.2|2244.2|2241.7|2242.1|2239.4|289
1638411900000|2021-12-02 02:25:00|2243.6|2240.6|2243.2|2240.2|2245|2242.4|2243.1|2240.1|288
1638412200000|2021-12-02 02:30:00|2243.1|2240.1|2243|2240|2243.9|2241.4|2240.5|2238.3|430
1638412500000|2021-12-02 02:35:00|2242.8|2239.8|2246.8|2243.8|2247|2244.4|2241.6|2239.1|476
1638412800000|2021-12-02 02:40:00|2246.7|2243.7|2248.4|2245.4|2249.8|2246.8|2245.5|2243.5|434
1638413100000|2021-12-02 02:45:00|2248.3|2245.3|2249.2|2246.2|2250.9|2248.2|2247.6|2245.2|462
1638413400000|2021-12-02 02:50:00|2249.1|2246.1|2249.4|2246.4|2249.9|2247.2|2248.1|2245.4|401
1638413700000|2021-12-02 02:55:00|2249.5|2246.5|2248.1|2245.1|2249.7|2247.2|2247.4|2244.7|355
1638414000000|2021-12-02 03:00:00|2248|2245|2246|2243|2248.3|2245.6|2245|2242.6|265
1638414300000|2021-12-02 03:05:00|2245.9|2242.9|2244.4|2241.4|2246.5|2243.9|2244.3|2241.4|321
1638414600000|2021-12-02 03:10:00|2244.6|2241.6|2243.7|2240.7|2245.5|2242.7|2242.8|2240.3|414
1638414900000|2021-12-02 03:15:00|2243.6|2240.6|2243.9|2240.9|2244.5|2242|2241.8|2239.1|368
1638415200000|2021-12-02 03:20:00|2243.8|2240.8|2242.3|2239.3|2244.1|2241.8|2241.9|2239.2|292
1638415500000|2021-12-02 03:25:00|2242.4|2239.4|2242.8|2239.8|2243.9|2241.5|2242|2239.3|315
1638415800000|2021-12-02 03:30:00|2242.7|2239.7|2242.5|2239.5|2243.5|2241.1|2241.6|2238.9|202
1638416100000|2021-12-02 03:35:00|2242.6|2239.6|2241.9|2238.9|2242.7|2240|2241|2238.2|237
1638416400000|2021-12-02 03:40:00|2241.4|2239.4|2242.3|2239.3|2243.1|2240.7|2241.4|2238.9|218
1638416700000|2021-12-02 03:45:00|2242.5|2239.5|2242.3|2240.3|2243.7|2240.9|2241.8|2239.1|156
1638417000000|2021-12-02 03:50:00|2242.2|2240.2|2242.7|2239.7|2243.2|2240.7|2242.1|2239.1|147
1638417300000|2021-12-02 03:55:00|2242.6|2239.6|2241.8|2238.8|2242.7|2240.3|2241.4|2238.4|127
1638417600000|2021-12-02 04:00:00|2241.9|2238.9|2241.8|2238.8|2241.9|2239.2|2240.5|2237.7|201
1638417900000|2021-12-02 04:05:00|2241.9|2238.9|2242.4|2239.4|2242.9|2240|2241|2238.2|155
1638418200000|2021-12-02 04:10:00|2242.3|2239.3|2240.8|2237.8|2242.7|2240.2|2240.5|2237.5|234
1638418500000|2021-12-02 04:15:00|2240.9|2237.9|2240|2237|2241.3|2238.8|2239.2|2236.5|290
1638418800000|2021-12-02 04:20:00|2239.9|2236.9|2239.6|2236.6|2240.4|2237.7|2239.1|2236.3|219
1638419100000|2021-12-02 04:25:00|2239.9|2236.9|2241.1|2238.1|2241.4|2238.8|2239.2|2236.2|212
1638419400000|2021-12-02 04:30:00|2241.2|2238.2|2241.2|2238.2|2241.6|2239.1|2240.5|2237.7|130
1638419700000|2021-12-02 04:35:00|2241.1|2238.1|2242.1|2239.1|2242.3|2239.9|2240.7|2238|223
1638420000000|2021-12-02 04:40:00|2241.8|2238.8|2241.4|2238.4|2242.2|2239.2|2240.6|2238|178
1638420300000|2021-12-02 04:45:00|2241.2|2238.2|2241.8|2238.8|2242.2|2239.5|2240.8|2237.9|121
1638420600000|2021-12-02 04:50:00|2241.2|2239.2|2240.8|2237.8|2242|2239.4|2240.3|2237.6|139
1638420900000|2021-12-02 04:55:00|2240.3|2238.3|2239.6|2236.6|2241|2238.4|2239.3|2236.6|175
1638421200000|2021-12-02 05:00:00|2239.1|2237.1|2238.7|2235.7|2240.1|2237.1|2238.2|2235.5|147
1638421500000|2021-12-02 05:05:00|2238.6|2235.6|2238|2236|2238.8|2236.3|2237.6|2234.9|211
1638421800000|2021-12-02 05:10:00|2237.9|2235.9|2238.5|2236.5|2239.3|2237|2237.7|2235.1|178
1638422100000|2021-12-02 05:15:00|2238.8|2235.8|2238.9|2235.9|2239|2236.7|2237.8|2235.2|160
1638422400000|2021-12-02 05:20:00|2239|2236|2241.4|2238.4|2241.5|2238.9|2238.2|2235.7|168
1638422700000|2021-12-02 05:25:00|2241.3|2238.3|2240.5|2237.5|2241.4|2238.7|2239.8|2237.1|317
1638423000000|2021-12-02 05:30:00|2240.4|2237.4|2235.9|2233.9|2240.8|2237.8|2235.2|2232.4|524
1638423300000|2021-12-02 05:35:00|2235.8|2233.8|2237.3|2235.3|2238.2|2235.8|2235.1|2233.1|304
1638423600000|2021-12-02 05:40:00|2237.4|2235.4|2237.2|2234.2|2238.2|2235.7|2235.6|2233.4|315
1638423900000|2021-12-02 05:45:00|2237.3|2234.3|2238.4|2235.4|2239.6|2236.9|2236.4|2233.4|441
1638424200000|2021-12-02 05:50:00|2238.6|2235.6|2239.3|2236.3|2239.8|2237|2237.4|2234.7|314
1638424500000|2021-12-02 05:55:00|2239|2236|2238.4|2235.4|2240.6|2238|2238.4|2235.4|344
1638424800000|2021-12-02 06:00:00|2238.5|2235.5|2238.8|2235.8|2238.9|2236.2|2236.7|2234.1|422
1638425100000|2021-12-02 06:05:00|2238.6|2235.6|2237.4|2234.4|2239.1|2236.4|2236.7|2234.1|375
1638425400000|2021-12-02 06:10:00|2237.5|2234.5|2237.5|2234.5|2237.8|2235.4|2235.6|2233.1|364
1638425700000|2021-12-02 06:15:00|2237.4|2234.4|2240|2237|2240.2|2237.6|2236.6|2233.9|278
1638426000000|2021-12-02 06:20:00|2239.9|2236.9|2242.3|2239.3|2242.7|2240.1|2239|2236.3|281
1638426300000|2021-12-02 06:25:00|2242.2|2239.2|2242.8|2239.8|2244.6|2241.7|2241.8|2239.2|365
1638426600000|2021-12-02 06:30:00|2243|2240|2243.8|2240.8|2244.6|2241.6|2242.1|2239.6|379
1638426900000|2021-12-02 06:35:00|2243.7|2240.7|2244.2|2241.2|2245.1|2242.5|2242|2239.4|269
1638427200000|2021-12-02 06:40:00|2244.3|2241.3|2241.9|2238.9|2245.2|2242.2|2241.1|2238.4|360
1638427500000|2021-12-02 06:45:00|2242.1|2239.1|2243.8|2240.8|2243.9|2241.1|2241.5|2239.1|325
1638427800000|2021-12-02 06:50:00|2243.7|2240.7|2245.8|2242.8|2246|2243.4|2242.6|2239.8|261
1638428100000|2021-12-02 06:55:00|2245.9|2242.9|2247.3|2244.3|2248.4|2245.8|2245.3|2242.5|359
1638428400000|2021-12-02 07:00:00|2247.4|2244.4|2247.6|2244.6|2247.8|2245.3|2246|2243.5|306
1638428700000|2021-12-02 07:05:00|2247.7|2244.7|2246.6|2244.6|2248|2245.6|2246.1|2243.6|279
1638429000000|2021-12-02 07:10:00|2247.2|2244.2|2244.9|2241.9|2247.2|2244.9|2244.5|2241.8|337
1638429300000|2021-12-02 07:15:00|2244.8|2241.8|2242.9|2239.9|2245|2242.6|2242.2|2239.8|389
1638429600000|2021-12-02 07:20:00|2243|2240|2239.7|2236.7|2243.2|2240.9|2238.9|2236.1|320
1638429900000|2021-12-02 07:25:00|2239.6|2236.6|2242.4|2240.4|2243.2|2240.7|2239.4|2236.4|315
1638430200000|2021-12-02 07:30:00|2242.2|2240.2|2243.6|2240.6|2243.7|2241.2|2241.2|2238.7|320
1638430500000|2021-12-02 07:35:00|2243.8|2240.8|2241.2|2239.2|2244.3|2241.7|2241|2238.4|223
1638430800000|2021-12-02 07:40:00|2241.1|2239.1|2238.4|2235.4|2241.8|2239.2|2238.2|2235.4|289
1638431100000|2021-12-02 07:45:00|2238.5|2235.5|2238.8|2236.8|2239.7|2236.8|2237|2234.3|286
1638431400000|2021-12-02 07:50:00|2238.7|2236.7|2236.9|2233.9|2239.4|2236.8|2236.4|2233.7|295
1638431700000|2021-12-02 07:55:00|2236.3|2234.3|2237|2235|2238|2235.9|2235.4|2233.3|252
1638432000000|2021-12-02 08:00:00|2237.1|2235.1|2235.8|2233.8|2237.7|2235.4|2235.4|2233.1|459
1638432300000|2021-12-02 08:05:00|2235.9|2233.9|2235.6|2232.6|2238.3|2235.9|2235.1|2232.3|377
1638432600000|2021-12-02 08:10:00|2235|2233|2233.4|2231.4|2235.9|2233.4|2231.6|2229.6|433
1638432900000|2021-12-02 08:15:00|2233.3|2231.3|2237.4|2235.4|2237.8|2235.6|2231.7|2229.4|491
1638433200000|2021-12-02 08:20:00|2237.5|2235.5|2236.6|2234.6|2238|2235.6|2235.9|2233.7|454
1638433500000|2021-12-02 08:25:00|2236.5|2234.5|2231|2229|2237.1|2234.7|2228.3|2225.7|796
1638433800000|2021-12-02 08:30:00|2231.6|2228.6|2232.8|2230.8|2236.2|2234.2|2231.1|2228.6|615
1638434100000|2021-12-02 08:35:00|2232.9|2230.9|2235.6|2233.6|2237.6|2235.6|2232.9|2230.9|409
1638434400000|2021-12-02 08:40:00|2235.7|2233.7|2235.5|2233.5|2237|2235|2234.8|2232.8|308
1638434700000|2021-12-02 08:45:00|2235.4|2233.4|2235|2233|2235.5|2233.5|2233.3|2231.3|340
1638435000000|2021-12-02 08:50:00|2234.8|2232.8|2235.2|2233.2|2236|2233.8|2234.2|2232.2|342
1638435300000|2021-12-02 08:55:00|2235.3|2233.3|2234.5|2232.5|2236.3|2233.9|2233.4|2231.2|304
1638435600000|2021-12-02 09:00:00|2234.6|2232.6|2236.6|2234.6|2238|2236|2234.4|2232.4|314
1638435900000|2021-12-02 09:05:00|2236.5|2234.5|2235.9|2233.9|2237.1|2235.1|2235.3|2233.3|327
1638436200000|2021-12-02 09:10:00|2235.8|2233.8|2236|2234|2238.3|2236.3|2235.8|2233.8|339
1638436500000|2021-12-02 09:15:00|2236.1|2234.1|2236.8|2234.8|2236.8|2234.8|2234.7|2232.7|307
1638436800000|2021-12-02 09:20:00|2237.2|2235.2|2237.6|2235.6|2238.7|2236.7|2236.2|2234.2|342
1638437100000|2021-12-02 09:25:00|2237.3|2235.3|2236.3|2234.3|2237.3|2235.3|2235.1|2233.1|236
1638437400000|2021-12-02 09:30:00|2236.2|2234.2|2237|2235|2237.6|2235.6|2234.8|2232.8|243
1638437700000|2021-12-02 09:35:00|2237.1|2235.1|2236.2|2234.2|2237.6|2235.6|2234.4|2232.4|296
1638438000000|2021-12-02 09:40:00|2236.3|2234.3|2235.3|2233.3|2237.3|2235.3|2235.3|2233.3|287
1638438300000|2021-12-02 09:45:00|2235.2|2233.2|2235.8|2233.8|2237.1|2235.1|2234.9|2232.9|249
1638438600000|2021-12-02 09:50:00|2236|2234|2235.7|2233.7|2237.3|2235.3|2234.7|2232.7|269
1638438900000|2021-12-02 09:55:00|2235.6|2233.6|2238.4|2236.4|2238.7|2236.7|2235.6|2233.6|327
1638439200000|2021-12-02 10:00:00|2238.5|2236.5|2239.3|2237.3|2239.8|2237.8|2235.8|2233.5|396
1638439500000|2021-12-02 10:05:00|2239.2|2237.2|2237.6|2235.6|2240.9|2238.8|2237.5|2235.4|306
1638439800000|2021-12-02 10:10:00|2237.5|2235.5|2236.6|2234.6|2237.7|2235.7|2235.7|2233.7|257
1638440100000|2021-12-02 10:15:00|2236.7|2234.7|2237|2235|2238.8|2236.8|2236|2234|457
1638440400000|2021-12-02 10:20:00|2237.1|2235.1|2236.6|2234.6|2237.3|2235.3|2236|2234|230
1638440700000|2021-12-02 10:25:00|2236.5|2234.5|2236.4|2234.4|2237|2235|2235.4|2233.4|174
1638441000000|2021-12-02 10:30:00|2236.5|2234.5|2237.4|2235.4|2238|2236|2236.3|2234.3|239
1638441300000|2021-12-02 10:35:00|2237.5|2235.5|2238.2|2236.2|2238.5|2236.5|2236.1|2234.1|241
1638441600000|2021-12-02 10:40:00|2238.1|2236.1|2236.4|2234.4|2238.3|2236.3|2234.8|2232.8|286
1638441900000|2021-12-02 10:45:00|2236.3|2234.3|2236.3|2234.3|2238.5|2236.5|2236.2|2234.2|240
1638442200000|2021-12-02 10:50:00|2236.4|2234.4|2235.4|2233.4|2236.8|2234.8|2233.7|2231.7|330
1638442500000|2021-12-02 10:55:00|2235.3|2233.3|2238.4|2236.4|2238.5|2236.5|2235.3|2233.3|198
1638442800000|2021-12-02 11:00:00|2238.1|2236.1|2239.6|2237.6|2240.3|2238.3|2237.9|2235.9|309
1638443100000|2021-12-02 11:05:00|2239.7|2237.7|2238.4|2236.4|2239.9|2237.9|2238.3|2236.3|193
1638443400000|2021-12-02 11:10:00|2238.5|2236.5|2237.3|2235.3|2238.6|2236.6|2236.8|2234.8|244
1638443700000|2021-12-02 11:15:00|2237.5|2235.5|2238.9|2236.9|2240.8|2238.8|2237.5|2235.5|434
1638444000000|2021-12-02 11:20:00|2239|2237|2240.1|2238.1|2242.1|2240.1|2238.7|2236.7|418
1638444300000|2021-12-02 11:25:00|2240|2238|2239|2237|2240.6|2238.6|2238.5|2236.5|286
1638444600000|2021-12-02 11:30:00|2239.2|2237.2|2239.4|2237.4|2241.8|2239.4|2238.5|2236.5|301
1638444900000|2021-12-02 11:35:00|2239.3|2237.3|2239.9|2237.9|2240.1|2238.1|2238.7|2236.2|272
1638445200000|2021-12-02 11:40:00|2239.8|2237.8|2239.6|2237.6|2241.5|2239.5|2238.4|2236.4|250
1638445500000|2021-12-02 11:45:00|2239.4|2237.4|2239.9|2237.9|2240.8|2238.8|2238.8|2236.8|274
1638445800000|2021-12-02 11:50:00|2240|2238|2239.1|2237.1|2240.1|2238.1|2238.6|2236.6|263
1638446100000|2021-12-02 11:55:00|2239|2237|2240.4|2238.4|2240.9|2238.9|2238.4|2236.4|221
1638446400000|2021-12-02 12:00:00|2240.9|2238.9|2238.9|2236.9|2242.4|2240.1|2238.8|2236.8|398
1638446700000|2021-12-02 12:05:00|2239|2237|2241.1|2239.1|2242.5|2240|2238.8|2236.8|439
1638447000000|2021-12-02 12:10:00|2241.2|2239.2|2241.8|2239.8|2242.5|2240.1|2239.4|2237.4|392
1638447300000|2021-12-02 12:15:00|2241.9|2239.9|2241.3|2239.3|2242.9|2240.5|2240.2|2237.7|354
1638447600000|2021-12-02 12:20:00|2241.4|2239.4|2242.5|2240.5|2243.3|2241.3|2241.2|2238.8|386
1638447900000|2021-12-02 12:25:00|2242.4|2240.4|2241.6|2239.6|2243.5|2241.5|2241.3|2239.3|424
1638448200000|2021-12-02 12:30:00|2241.5|2239.5|2242.4|2240.4|2242.9|2240.9|2241.1|2239.1|332
1638448500000|2021-12-02 12:35:00|2242.1|2240.1|2244.9|2242.9|2245.9|2243.9|2241.6|2239.3|504
1638448800000|2021-12-02 12:40:00|2245|2243|2247.2|2245.2|2249.7|2247.2|2243.9|2241.9|511
1638449100000|2021-12-02 12:45:00|2247.1|2245.1|2247.8|2245.8|2248.5|2246.4|2245.6|2243.2|440
1638449400000|2021-12-02 12:50:00|2247.6|2245.6|2249.8|2247.8|2251|2248.8|2246.3|2243.8|457
1638449700000|2021-12-02 12:55:00|2249.9|2247.9|2249.5|2247.5|2250.4|2248|2247.6|2245.1|471
1638450000000|2021-12-02 13:00:00|2250|2247|2249.7|2247.7|2251.5|2249.5|2245.5|2243|872
1638450300000|2021-12-02 13:05:00|2249.5|2247.5|2248.5|2246.5|2251.6|2249.6|2248.3|2246.3|662
1638450600000|2021-12-02 13:10:00|2248.4|2246.4|2244.1|2242.1|2249.8|2247.8|2243.4|2241.4|740
1638450900000|2021-12-02 13:15:00|2244|2242|2249.6|2247.6|2250.9|2248.9|2244|2242|547
1638451200000|2021-12-02 13:20:00|2249.5|2247.5|2243.6|2241.6|2249.6|2247.6|2243.6|2241.6|610
1638451500000|2021-12-02 13:25:00|2243.5|2241.5|2240.2|2237.2|2243.7|2241.5|2238.6|2236.4|857
1638451800000|2021-12-02 13:30:00|2240.4|2237.4|2240.5|2238.5|2244|2238.9|2237.5|2234.1|962
1638452100000|2021-12-02 13:35:00|2240.3|2238.3|2240.4|2237.4|2241|2238.5|2236.4|2233.8|724
1638452400000|2021-12-02 13:40:00|2240.6|2237.6|2238.9|2236.9|2243.8|2241.3|2237.1|2234.6|961
1638452700000|2021-12-02 13:45:00|2239.3|2236.3|2236.1|2234.1|2240|2237.5|2234|2231.6|694
1638453000000|2021-12-02 13:50:00|2236.6|2233.6|2235.6|2233.6|2237.6|2235.2|2234|2231.7|658
1638453300000|2021-12-02 13:55:00|2235.5|2233.5|2236.6|2234.6|2239.1|2237.1|2235.2|2233.2|491
1638453600000|2021-12-02 14:00:00|2236.3|2234.3|2237.3|2235.3|2239.5|2237.4|2234.3|2232.3|849
1638453900000|2021-12-02 14:05:00|2237.5|2235.5|2237.7|2235.7|2238.3|2236.3|2235.4|2233.4|694
1638454200000|2021-12-02 14:10:00|2237.6|2235.6|2241.5|2239.5|2242.7|2240.7|2237.5|2235.5|694
1638454500000|2021-12-02 14:15:00|2241.6|2239.6|2246.4|2244.4|2246.9|2244.9|2238.9|2236.9|645
1638454800000|2021-12-02 14:20:00|2246.7|2244.7|2243|2241|2248.8|2246.8|2242.4|2240.4|752
1638455100000|2021-12-02 14:25:00|2242.9|2240.9|2242.3|2240.3|2244.3|2241.8|2241.3|2239.1|677
1638455400000|2021-12-02 14:30:00|2242|2240|2230|2228|2244.1|2242|2229.6|2227.6|1268
1638455700000|2021-12-02 14:35:00|2229.9|2227.9|2235.3|2233.3|2238.9|2236|2222.6|2220.6|1468
1638456000000|2021-12-02 14:40:00|2235.2|2233.2|2240|2238|2242.4|2240.1|2232.8|2230.7|1323
1638456300000|2021-12-02 14:45:00|2239.9|2237.9|2236.4|2234.4|2243.2|2241.2|2235.9|2233.9|1070
1638456600000|2021-12-02 14:50:00|2236.7|2234.7|2231.6|2229.6|2237|2235|2231.6|2229.6|1084
1638456900000|2021-12-02 14:55:00|2231.4|2229.4|2232.8|2230.8|2233.9|2231.9|2228.7|2226.7|1173
1638457200000|2021-12-02 15:00:00|2232.7|2230.7|2240.2|2238.2|2245.4|2243.4|2228.9|2226.9|1188
1638457500000|2021-12-02 15:05:00|2240.3|2238.3|2242.3|2240.3|2242.8|2240.8|2237|2235|964
1638457800000|2021-12-02 15:10:00|2242.4|2240.4|2242.7|2240.7|2242.8|2240.8|2237.7|2235.7|862
1638458100000|2021-12-02 15:15:00|2242.8|2240.8|2240.6|2238.6|2244.1|2242.1|2239.4|2237.4|785
1638458400000|2021-12-02 15:20:00|2240.7|2238.7|2241|2239|2241.8|2239.8|2238.5|2236.5|777
1638458700000|2021-12-02 15:25:00|2241.1|2239.1|2237.5|2235.5|2241.1|2239.1|2236.3|2234.3|798
1638459000000|2021-12-02 15:30:00|2237.6|2235.6|2237.5|2235.5|2242.1|2240.1|2236.9|2234.9|688
1638459300000|2021-12-02 15:35:00|2237.3|2235.3|2238.1|2236.1|2239.9|2237.9|2236.9|2234.9|637
1638459600000|2021-12-02 15:40:00|2238|2236|2233.7|2231.7|2238|2236|2233|2231|676
1638459900000|2021-12-02 15:45:00|2233.6|2231.6|2232.1|2230.1|2234|2232|2230.7|2228.7|742
1638460200000|2021-12-02 15:50:00|2232|2230|2231.3|2229.3|2233.1|2231.1|2230.3|2227.9|690
1638460500000|2021-12-02 15:55:00|2231.4|2229.4|2234.4|2232.4|2235.8|2233.8|2230|2228|691
1638460800000|2021-12-02 16:00:00|2234.3|2232.3|2232.8|2230.8|2236.2|2234.1|2231.2|2228.8|676
1638461100000|2021-12-02 16:05:00|2232.9|2230.9|2234.5|2232.5|2235.6|2233.6|2231.1|2229|589
1638461400000|2021-12-02 16:10:00|2234.4|2232.4|2235.8|2233.8|2237.6|2235.6|2234.2|2232.2|500
1638461700000|2021-12-02 16:15:00|2235.9|2233.9|2239.2|2237.2|2240.7|2238.7|2235.7|2233.7|580
1638462000000|2021-12-02 16:20:00|2239.1|2237.1|2240.2|2238.2|2240.3|2238.3|2237.6|2235.3|524
1638462300000|2021-12-02 16:25:00|2240.3|2238.3|2239.6|2237.6|2241.7|2239.5|2239.2|2237|450
1638462600000|2021-12-02 16:30:00|2239.7|2237.7|2237.3|2235.3|2242|2239.6|2237.3|2235.3|663
1638462900000|2021-12-02 16:35:00|2237.2|2235.2|2239.1|2237.1|2240.2|2238.2|2236.1|2234.1|440
1638463200000|2021-12-02 16:40:00|2238.9|2236.9|2236.1|2234.1|2240.1|2238.1|2234.5|2232.5|472
1638463500000|2021-12-02 16:45:00|2235.9|2233.9|2237.4|2235.4|2237.4|2235.4|2235|2233|410
1638463800000|2021-12-02 16:50:00|2237.3|2235.3|2240.3|2238.3|2240.6|2238.6|2236.8|2234.8|445
1638464100000|2021-12-02 16:55:00|2240.4|2238.4|2238.4|2236.4|2240.8|2238.8|2236.9|2234.9|422
1638464400000|2021-12-02 17:00:00|2238.3|2236.3|2236.2|2234.2|2238.7|2236.7|2235.6|2233.6|599
1638464700000|2021-12-02 17:05:00|2236.3|2234.3|2238.6|2236.6|2238.8|2236.8|2236.2|2234.2|395
1638465000000|2021-12-02 17:10:00|2238.7|2236.7|2236.6|2234.6|2239.1|2237.1|2236.5|2234.5|404
1638465300000|2021-12-02 17:15:00|2236.7|2234.7|2236.2|2234.2|2238.1|2236.1|2235.8|2233.8|283
1638465600000|2021-12-02 17:20:00|2236.1|2234.1|2236.7|2234.7|2237.8|2235.8|2235.7|2233.7|287
1638465900000|2021-12-02 17:25:00|2236.6|2234.6|2234.4|2232.4|2236.7|2234.7|2234|2232|323
1638466200000|2021-12-02 17:30:00|2234.3|2232.3|2232.8|2230.8|2235.4|2233.2|2232.1|2229.6|415
1638466500000|2021-12-02 17:35:00|2232.9|2230.9|2233.8|2231.8|2235.2|2233.2|2232.8|2230.8|460
1638466800000|2021-12-02 17:40:00|2233.7|2231.7|2232.6|2230.6|2234.8|2232.6|2232.6|2230.5|321
1638467100000|2021-12-02 17:45:00|2232.7|2230.7|2237.3|2235.3|2237.7|2235.4|2232.7|2230.7|371
1638467400000|2021-12-02 17:50:00|2237.4|2235.4|2235|2233|2237.8|2235.4|2234.6|2232.4|325
1638467700000|2021-12-02 17:55:00|2235.1|2233.1|2234.8|2232.8|2236.6|2234.1|2234.2|2231.8|311
1638468000000|2021-12-02 18:00:00|2234.9|2232.9|2234.9|2232.9|2235.2|2233|2233.7|2231.3|468
1638468300000|2021-12-02 18:05:00|2234.8|2232.8|2233|2231|2235.5|2233.2|2231.9|2229.4|375
1638468600000|2021-12-02 18:10:00|2233.1|2231.1|2234.4|2232.4|2234.6|2232.6|2232.8|2230.7|362
1638468900000|2021-12-02 18:15:00|2234.3|2232.3|2233.8|2231.8|2235.3|2233.3|2233.3|2231.3|305
1638469200000|2021-12-02 18:20:00|2233.9|2231.9|2231.8|2229.8|2234.4|2232.3|2230.2|2228.2|415
1638469500000|2021-12-02 18:25:00|2231.5|2229.5|2232|2230|2232.4|2230.4|2229.8|2227.8|512
1638469800000|2021-12-02 18:30:00|2232.1|2230.1|2232.5|2230.5|2233.2|2231.1|2230.5|2228.5|405
1638470100000|2021-12-02 18:35:00|2232.4|2230.4|2235.4|2233.4|2235.9|2233.7|2232.1|2229.8|265
1638470400000|2021-12-02 18:40:00|2235.5|2233.5|2234.8|2232.8|2235.9|2233.9|2234.3|2232.1|225
1638470700000|2021-12-02 18:45:00|2234.9|2232.9|2233.7|2231.7|2235|2232.9|2233.1|2230.5|268
1638471000000|2021-12-02 18:50:00|2234.1|2231.1|2234.8|2232.8|2235.1|2232.9|2232.7|2230.3|250
1638471300000|2021-12-02 18:55:00|2234.7|2232.7|2234.3|2232.3|2235.4|2233.3|2233.8|2231.3|181
1638471600000|2021-12-02 19:00:00|2234.4|2232.4|2237.2|2235.2|2237.7|2235.4|2234.4|2232.4|299
1638471900000|2021-12-02 19:05:00|2237.3|2235.3|2239.8|2237.8|2239.8|2237.8|2236.7|2234.7|220
1638472200000|2021-12-02 19:10:00|2240|2238|2238.5|2236.5|2240.4|2238.4|2238|2236|279
1638472500000|2021-12-02 19:15:00|2238.4|2236.4|2239.2|2237.2|2239.7|2237.7|2237.9|2235.7|247
1638472800000|2021-12-02 19:20:00|2239.3|2237.3|2239.7|2237.7|2240.5|2238.1|2238.8|2236.8|206
1638473100000|2021-12-02 19:25:00|2239.8|2237.8|2241|2239|2241.5|2239.4|2239.7|2237.7|262
1638473400000|2021-12-02 19:30:00|2241.3|2239.3|2241.3|2239.3|2241.5|2239.5|2240.3|2237.9|203
1638473700000|2021-12-02 19:35:00|2241.2|2239.2|2240.5|2238.5|2241.4|2239.4|2239.9|2237.8|208
1638474000000|2021-12-02 19:40:00|2240.4|2238.4|2239.3|2237.3|2240.5|2238.5|2238.6|2236.6|200
1638474300000|2021-12-02 19:45:00|2239.4|2237.4|2239.4|2237.4|2240.3|2238|2238.5|2236.5|209
1638474600000|2021-12-02 19:50:00|2239.5|2237.5|2240.1|2238.1|2241.3|2239|2239.3|2237.3|287
1638474900000|2021-12-02 19:55:00|2240|2238|2239.3|2237.3|2240.4|2238.2|2239|2236.9|290
1638475200000|2021-12-02 20:00:00|2239.7|2237.7|2241.8|2239.8|2242.4|2240.2|2238.9|2236.9|297
1638475500000|2021-12-02 20:05:00|2241.9|2239.9|2241|2239|2243.2|2241.2|2240.7|2238.7|278
1638475800000|2021-12-02 20:10:00|2240.9|2238.9|2240.8|2238.8|2241.6|2239.6|2240.4|2238|278
1638476100000|2021-12-02 20:15:00|2240.7|2238.7|2240|2238|2241.5|2239.4|2239.5|2237.3|235
1638476400000|2021-12-02 20:20:00|2240.1|2238.1|2240.8|2238.8|2241.5|2239.5|2239|2237|228
1638476700000|2021-12-02 20:25:00|2240.9|2238.9|2240.6|2238.6|2242|2239.8|2240.5|2238|287
1638477000000|2021-12-02 20:30:00|2240.5|2238.5|2239.8|2237.8|2241.9|2239.7|2239.1|2236.6|289
1638477300000|2021-12-02 20:35:00|2240.1|2237.1|2239.5|2237.5|2240.4|2238|2238.4|2235.8|259
1638477600000|2021-12-02 20:40:00|2239.4|2237.4|2239.6|2237.6|2241.1|2238.6|2239.2|2237.2|251
1638477900000|2021-12-02 20:45:00|2239.5|2237.5|2240.3|2238.3|2240.3|2238.3|2239|2236.7|226
1638478200000|2021-12-02 20:50:00|2240.5|2238.5|2241.3|2238.3|2241.4|2239|2239.8|2237.4|314
1638478500000|2021-12-02 20:55:00|2241.2|2238.2|2239.5|2236.5|2241.3|2239|2238.4|2236.3|301
1638478800000|2021-12-02 21:00:00|2239.6|2236.6|2240.6|2238.6|2241.2|2239.2|2239.6|2236.6|188
1638479100000|2021-12-02 21:05:00|2240.5|2238.5|2240.3|2238.3|2242|2239.5|2240|2237.4|108
1638479400000|2021-12-02 21:10:00|2240.4|2238.4|2240.9|2237.9|2241.1|2238.7|2240.2|2237.5|97
1638479700000|2021-12-02 21:15:00|2240.5|2238.5|2241.4|2238.4|2241.5|2239.1|2240.1|2237.8|114
1638480000000|2021-12-02 21:20:00|2240.7|2238.7|2240.9|2238.9|2241.5|2239.1|2240.4|2238|78
1638480300000|2021-12-02 21:25:00|2241|2238|2241.1|2239.1|2241.8|2239.4|2240.6|2237.9|69
1638480600000|2021-12-02 21:30:00|2241|2239|2241.4|2238.4|2241.5|2239.2|2240.8|2238.3|59
1638480900000|2021-12-02 21:35:00|2241.5|2238.5|2241.1|2239.1|2242|2239.4|2240.8|2238.3|58
1638481200000|2021-12-02 21:40:00|2240.9|2238.9|2241.5|2238.5|2242.1|2239.6|2240.8|2238.4|63
1638481500000|2021-12-02 21:45:00|2241.4|2238.4|2240.5|2237.5|2241.7|2238.7|2240.4|2237.4|86
1638481800000|2021-12-02 21:50:00|2239.9|2237.9|2240.7|2237.7|2242|2239|2239.9|2237.5|83
1638482100000|2021-12-02 21:55:00|2240.6|2237.6|2240|2237|2241.9|2237.8|2239.2|2234|194
1638486000000|2021-12-02 23:00:00|2242.8|2239.8|2244|2241|2247.1|2244.1|2241.7|2238.7|310
1638486300000|2021-12-02 23:05:00|2243.7|2240.7|2244.2|2241.2|2244.9|2241.9|2243.2|2240.2|209
1638486600000|2021-12-02 23:10:00|2243.9|2240.9|2243.7|2240.7|2244.5|2241.5|2242.4|2239.4|218
1638486900000|2021-12-02 23:15:00|2243.8|2240.8|2245.2|2242.2|2245.5|2242.5|2243.7|2240.7|265
1638487200000|2021-12-02 23:20:00|2245.1|2242.1|2245.7|2242.7|2245.7|2242.7|2244.5|2241.8|139
1638487500000|2021-12-02 23:25:00|2245.8|2242.8|2244.2|2241.2|2246.3|2243.5|2244.1|2241.1|186
1638487800000|2021-12-02 23:30:00|2244.3|2241.3|2242.4|2239.4|2244.4|2241.4|2241.8|2239.3|117
1638488100000|2021-12-02 23:35:00|2242.3|2239.3|2241.5|2238.5|2243.1|2240.5|2241.2|2238.2|172
1638488400000|2021-12-02 23:40:00|2241.6|2238.6|2241.1|2238.1|2242.1|2239.3|2240.7|2237.9|118
1638488700000|2021-12-02 23:45:00|2241.4|2238.4|2241.1|2238.1|2241.7|2238.8|2240.6|2238|114
1638489000000|2021-12-02 23:50:00|2240.9|2237.9|2240.9|2237.9|2241.5|2238.8|2239.7|2237.2|106
1638489300000|2021-12-02 23:55:00|2240.7|2237.7|2240|2237|2240.9|2238.2|2239.3|2236.5|119
1638489600000|2021-12-03 00:00:00|2240.2|2237.2|2239.9|2236.9|2240.8|2237.8|2238.5|2235.5|209
1638489900000|2021-12-03 00:05:00|2239.8|2236.8|2237.1|2234.1|2240.4|2237.6|2236.3|2233.3|216
1638490200000|2021-12-03 00:10:00|2237.3|2234.3|2240|2237|2240.2|2237.2|2236.6|2233.8|243
1638490500000|2021-12-03 00:15:00|2240.1|2237.1|2241.2|2238.2|2241.6|2239|2238.6|2235.9|155
1638490800000|2021-12-03 00:20:00|2241.3|2238.3|2240.5|2237.5|2241.5|2239|2239.7|2237.2|122
1638491100000|2021-12-03 00:25:00|2240.4|2237.4|2239.5|2236.5|2241|2238.4|2238.9|2236.1|119
1638491400000|2021-12-03 00:30:00|2239.7|2236.7|2239.1|2236.1|2239.7|2237|2238.3|2235.8|137
1638491700000|2021-12-03 00:35:00|2240.4|2238.4|2242.5|2239.5|2243.1|2240.1|2240|2237.5|178
1638492000000|2021-12-03 00:40:00|2242.4|2239.4|2241.9|2239.9|2242.7|2240.1|2241.6|2238.9|147
1638492300000|2021-12-03 00:45:00|2242.6|2239.6|2242.9|2239.9|2243.8|2241|2241.5|2238.9|171
1638492600000|2021-12-03 00:50:00|2243.1|2240.1|2242.2|2239.2|2243.4|2241|2241.8|2239|133
1638492900000|2021-12-03 00:55:00|2242.1|2239.1|2242.9|2239.9|2244|2241.1|2241.4|2238.8|257
1638493200000|2021-12-03 01:00:00|2243|2240|2235.9|2232.9|2243|2240|2235.6|2232.6|704
1638493500000|2021-12-03 01:05:00|2236|2233|2240.4|2237.4|2240.9|2238|2236|2233|454
1638493800000|2021-12-03 01:10:00|2240.5|2237.5|2237.1|2234.1|2240.7|2237.7|2236.7|2233.7|369
1638494100000|2021-12-03 01:15:00|2237.2|2234.2|2237.1|2234.1|2237.6|2234.6|2235.5|2232.5|358
1638494400000|2021-12-03 01:20:00|2237|2234|2236.7|2234.7|2237.7|2235.3|2236.2|2233.8|249
1638494700000|2021-12-03 01:25:00|2236.6|2234.6|2236.8|2233.8|2238.1|2235.5|2236.1|2233.8|230
1638495000000|2021-12-03 01:30:00|2236.4|2234.4|2238.6|2236.6|2239.2|2237.1|2235.8|2233.3|383
1638495300000|2021-12-03 01:35:00|2238.7|2236.7|2237.7|2235.7|2240.1|2237.8|2235.1|2232.7|479
1638495600000|2021-12-03 01:40:00|2237.6|2235.6|2239.1|2237.1|2240.3|2237.8|2236|2233.6|369
1638495900000|2021-12-03 01:45:00|2239|2237|2239.5|2237.5|2241.6|2238.9|2238|2235.5|462
1638496200000|2021-12-03 01:50:00|2239.4|2237.4|2243.2|2240.2|2243.3|2240.7|2238.6|2236.4|433
1638496500000|2021-12-03 01:55:00|2243.1|2240.1|2241.9|2239.9|2243.8|2241.3|2241.6|2239.3|330
1638496800000|2021-12-03 02:00:00|2241.8|2239.8|2240|2238|2243|2240.6|2239.5|2237.4|414
1638497100000|2021-12-03 02:05:00|2240.2|2238.2|2239.4|2237.4|2242.6|2240.1|2239.4|2237.4|375
1638497400000|2021-12-03 02:10:00|2239.6|2237.6|2239.8|2237.8|2240|2238|2238.4|2236.4|298
1638497700000|2021-12-03 02:15:00|2239.7|2237.7|2240.7|2237.7|2241.9|2239.6|2239.5|2237.5|258
1638498000000|2021-12-03 02:20:00|2240.6|2237.6|2241.6|2239.6|2242.8|2240.1|2240|2237.6|246
1638498300000|2021-12-03 02:25:00|2241.7|2239.7|2240.6|2238.6|2242.7|2240.4|2240.4|2237.9|234
1638498600000|2021-12-03 02:30:00|2240.5|2238.5|2237.8|2235.8|2241.4|2238.6|2237.3|2235.1|353
1638498900000|2021-12-03 02:35:00|2237.7|2235.7|2236.4|2234.4|2238.4|2236.4|2235.8|2233.8|256
1638499200000|2021-12-03 02:40:00|2236.5|2234.5|2235|2233|2237.3|2235|2234.9|2232.9|313
1638499500000|2021-12-03 02:45:00|2235.1|2233.1|2234.6|2232.6|2235.7|2233.5|2234.1|2232|259
1638499800000|2021-12-03 02:50:00|2234.5|2232.5|2236.3|2234.3|2236.9|2234.5|2234.3|2231.9|269
1638500100000|2021-12-03 02:55:00|2236.6|2233.6|2235.9|2233.9|2236.7|2234.2|2234.9|2232.6|235
1638500400000|2021-12-03 03:00:00|2236|2234|2235.5|2233.5|2237|2234.5|2235.4|2233.4|242
1638500700000|2021-12-03 03:05:00|2235.4|2233.4|2235.5|2233.5|2236.1|2233.7|2234.8|2232.2|215
1638501000000|2021-12-03 03:10:00|2235.4|2233.4|2238.9|2235.9|2238.9|2236.4|2235.4|2233.1|315
1638501300000|2021-12-03 03:15:00|2238.3|2236.3|2237.5|2235.5|2239.6|2237|2236.9|2234.5|355
1638501600000|2021-12-03 03:20:00|2238.2|2235.2|2238.4|2236.4|2239.2|2236.9|2237.6|2235.1|217
1638501900000|2021-12-03 03:25:00|2238.3|2236.3|2240|2238|2240.8|2238.6|2238.2|2235.9|313
1638502200000|2021-12-03 03:30:00|2240.6|2237.6|2240|2238|2240.9|2238.2|2239.6|2237.3|138
1638502500000|2021-12-03 03:35:00|2239.9|2237.9|2240.4|2238.4|2241.3|2238.9|2239.8|2237.4|164
1638502800000|2021-12-03 03:40:00|2240.9|2237.9|2241.6|2238.6|2242|2239.5|2240.4|2237.9|162
1638503100000|2021-12-03 03:45:00|2241.5|2238.5|2240.9|2238.9|2242.2|2239.6|2240.7|2238.2|173
1638503400000|2021-12-03 03:50:00|2241|2239|2240.5|2237.5|2241.5|2239|2239.6|2237|162
1638503700000|2021-12-03 03:55:00|2240.1|2238.1|2242.1|2239.1|2242.2|2239.6|2240|2237.5|145
1638504000000|2021-12-03 04:00:00|2242|2239|2241|2239|2242.2|2239.6|2240.9|2238.5|138
1638504300000|2021-12-03 04:05:00|2241.1|2239.1|2240|2238|2241.7|2239.1|2239.6|2236.8|176
1638504600000|2021-12-03 04:10:00|2240.2|2238.2|2240.9|2238.9|2241.5|2239.1|2239.6|2237.1|383
1638504900000|2021-12-03 04:15:00|2240.8|2238.8|2240.9|2238.9|2242.2|2239.6|2240.6|2238.1|121
1638505200000|2021-12-03 04:20:00|2240.8|2238.8|2240.9|2238.9|2242.1|2239.5|2240.8|2238.5|118
1638505500000|2021-12-03 04:25:00|2240.6|2238.6|2242.5|2240.5|2243.3|2240.6|2240.6|2238.2|144
1638505800000|2021-12-03 04:30:00|2242.4|2240.4|2242.6|2240.6|2243.7|2241.3|2242.3|2240|175
1638506100000|2021-12-03 04:35:00|2242.7|2240.7|2241.4|2239.4|2243.3|2240.8|2241.3|2239.1|143
1638506400000|2021-12-03 04:40:00|2241.5|2239.5|2242.5|2240.5|2243.3|2241.1|2241.4|2239|166
1638506700000|2021-12-03 04:45:00|2242.6|2240.6|2242.5|2239.5|2243.1|2240.6|2241.4|2239|180
1638507000000|2021-12-03 04:50:00|2242.2|2239.2|2241.6|2239.6|2242.9|2240.1|2241.2|2239|127
1638507300000|2021-12-03 04:55:00|2241.5|2239.5|2241.6|2239.6|2242.6|2240.1|2241.2|2239|153
1638507600000|2021-12-03 05:00:00|2241.7|2239.7|2241.8|2239.8|2242.6|2240|2241.5|2239|112
1638507900000|2021-12-03 05:05:00|2242|2240|2242.7|2240.7|2243.8|2241.3|2241.4|2238.9|134
1638508200000|2021-12-03 05:10:00|2242.6|2240.6|2242.6|2240.6|2243.6|2241.3|2242.3|2239.9|113
1638508500000|2021-12-03 05:15:00|2242.5|2240.5|2241.9|2239.9|2243.1|2240.9|2241.9|2239.4|131
1638508800000|2021-12-03 05:20:00|2242|2240|2243.4|2241.4|2243.4|2241.4|2241.9|2239.4|144
1638509100000|2021-12-03 05:25:00|2243.5|2241.5|2244.3|2242.3|2245.1|2242.7|2243.3|2240.8|124
1638509400000|2021-12-03 05:30:00|2244.2|2242.2|2246.7|2244.7|2247.3|2244.9|2243.8|2241.2|355
1638509700000|2021-12-03 05:35:00|2246.8|2244.8|2251.1|2249.1|2253.4|2250.8|2246.7|2244.7|695
1638510000000|2021-12-03 05:40:00|2251.3|2249.3|2252.6|2249.6|2252.6|2250.1|2249.6|2247.2|520
1638510300000|2021-12-03 05:45:00|2252.4|2249.4|2250.5|2248.5|2252.6|2250.1|2249.1|2246.6|479
1638510600000|2021-12-03 05:50:00|2250.4|2248.4|2252.2|2250.2|2252.9|2250.3|2249.7|2247|455
1638510900000|2021-12-03 05:55:00|2252.3|2250.3|2250.2|2248.2|2253.7|2251.4|2249.9|2247.5|560
1638511200000|2021-12-03 06:00:00|2250|2248|2250.2|2247.2|2251.2|2248.6|2249.2|2246.7|392
1638511500000|2021-12-03 06:05:00|2250.1|2247.1|2250|2248|2251.1|2248.5|2248|2245.6|325
1638511800000|2021-12-03 06:10:00|2249.9|2247.9|2249.7|2247.7|2251|2248.5|2248.6|2246.1|294
1638512100000|2021-12-03 06:15:00|2250.2|2247.2|2247.8|2245.8|2250.4|2247.9|2247.7|2245.2|313
1638512400000|2021-12-03 06:20:00|2248.3|2245.3|2248.4|2245.4|2249|2246.4|2247.6|2245.1|227
1638512700000|2021-12-03 06:25:00|2248.3|2245.3|2247.5|2244.5|2249.4|2246.8|2246.7|2244.4|300
1638513000000|2021-12-03 06:30:00|2247|2245|2244.5|2242.5|2248.1|2245.9|2244.5|2242|327
1638513300000|2021-12-03 06:35:00|2244.6|2242.6|2244.7|2242.7|2246.4|2243.9|2243.7|2241.2|357
1638513600000|2021-12-03 06:40:00|2244.8|2242.8|2243|2241|2245.3|2243|2242.7|2240.3|235
1638513900000|2021-12-03 06:45:00|2243.1|2241.1|2244.3|2242.3|2244.9|2242.6|2242.6|2240.2|210
1638514200000|2021-12-03 06:50:00|2244.2|2242.2|2242.5|2239.5|2244.2|2242.2|2242|2239.4|292
1638514500000|2021-12-03 06:55:00|2242.4|2239.4|2241.6|2238.6|2242.9|2240.2|2239.3|2237|433
1638514800000|2021-12-03 07:00:00|2241.9|2238.9|2241.6|2239.6|2241.9|2239.6|2239.5|2236.8|487
1638515100000|2021-12-03 07:05:00|2241.5|2239.5|2239.2|2237.2|2241.9|2239.9|2238.9|2236.9|323
1638515400000|2021-12-03 07:10:00|2239.3|2237.3|2236.3|2234.3|2239.6|2237.6|2235.7|2233.7|261
1638515700000|2021-12-03 07:15:00|2236.4|2234.4|2239.2|2236.2|2239.8|2237.5|2236.4|2234.2|404
1638516000000|2021-12-03 07:20:00|2239.1|2236.1|2237.8|2234.8|2240.3|2237.8|2237.1|2234.6|333
1638516300000|2021-12-03 07:25:00|2237.7|2234.7|2239|2237|2239.3|2237.1|2236.7|2234.2|294
1638516600000|2021-12-03 07:30:00|2238.7|2236.7|2238.8|2236.8|2239.8|2237.3|2238.2|2235.8|288
1638516900000|2021-12-03 07:35:00|2238.6|2236.6|2238.5|2236.5|2240.1|2237.7|2238.3|2235.9|282
1638517200000|2021-12-03 07:40:00|2238.6|2236.6|2237.9|2235.9|2239.4|2237|2237.1|2234.7|217
1638517500000|2021-12-03 07:45:00|2237.8|2235.8|2236.9|2234.9|2238.5|2236|2235.9|2233.9|285
1638517800000|2021-12-03 07:50:00|2237.1|2235.1|2237.3|2235.3|2237.8|2235.8|2236.1|2234.1|257
1638518100000|2021-12-03 07:55:00|2237.2|2235.2|2239|2237|2239.5|2237.5|2236.8|2234.8|276
1638518400000|2021-12-03 08:00:00|2238.5|2236.5|2235.5|2233.5|2238.6|2236.6|2235.4|2233.4|413
1638518700000|2021-12-03 08:05:00|2235.6|2233.6|2233.4|2231.4|2236.6|2234.6|2232.4|2230.1|454
1638519000000|2021-12-03 08:10:00|2233.5|2231.5|2233.5|2231.5|2234.2|2232|2232|2230|299
1638519300000|2021-12-03 08:15:00|2233.4|2231.4|2234.9|2232.9|2235|2233|2232.9|2230.9|326
1638519600000|2021-12-03 08:20:00|2234.8|2232.8|2235.9|2233.9|2236.5|2234.5|2234.5|2232.5|273
1638519900000|2021-12-03 08:25:00|2236|2234|2234.9|2232.9|2236.5|2234.5|2234.3|2232.3|200
1638520200000|2021-12-03 08:30:00|2234.6|2232.6|2234.1|2232.1|2235.2|2233.2|2233.2|2231.2|307
1638520500000|2021-12-03 08:35:00|2234.2|2232.2|2234.4|2232.4|2236.2|2234|2234|2231.6|359
1638520800000|2021-12-03 08:40:00|2234.3|2232.3|2233.8|2231.8|2235.6|2233.6|2233.2|2231.2|204
1638521100000|2021-12-03 08:45:00|2233.7|2231.7|2233.4|2231.4|2233.7|2231.7|2232.5|2230.3|221
1638521400000|2021-12-03 08:50:00|2233.5|2231.5|2234.4|2232.4|2237.2|2235.2|2233.4|2231.4|330
1638521700000|2021-12-03 08:55:00|2234.3|2232.3|2235.5|2233.5|2236.3|2234.3|2234.3|2232.3|296
1638522000000|2021-12-03 09:00:00|2235.4|2233.4|2233.1|2231.1|2235.8|2233.8|2232.7|2230.7|379
1638522300000|2021-12-03 09:05:00|2233.2|2231.2|2231.1|2229.1|2233.6|2231.6|2230.5|2228.2|341
1638522600000|2021-12-03 09:10:00|2231|2229|2230.3|2228.3|2232.8|2230.3|2229.6|2227.6|299
1638522900000|2021-12-03 09:15:00|2230.4|2228.4|2232.9|2230.9|2233|2231|2230.4|2228.4|229
1638523200000|2021-12-03 09:20:00|2233|2231|2230.5|2228.5|2233.1|2231.1|2230.2|2228.2|245
1638523500000|2021-12-03 09:25:00|2230.4|2228.4|2233.2|2231.2|2233.8|2231.8|2229.8|2227.6|346
1638523800000|2021-12-03 09:30:00|2233.1|2231.1|2232.9|2230.9|2234.6|2232.6|2232.4|2230.4|284
1638524100000|2021-12-03 09:35:00|2232.8|2230.8|2231|2229|2233.2|2231.2|2230.8|2228.8|255
1638524400000|2021-12-03 09:40:00|2231.1|2229.1|2233.1|2231.1|2233.9|2231.9|2230.9|2228.9|192
1638524700000|2021-12-03 09:45:00|2232.9|2230.9|2232.3|2230.3|2233.3|2231.3|2231.4|2229.4|191
1638525000000|2021-12-03 09:50:00|2232.2|2230.2|2232|2230|2232.6|2230.6|2231.5|2229.5|181
1638525300000|2021-12-03 09:55:00|2231.9|2229.9|2234|2232|2234.1|2232.1|2231.7|2229.7|215
1638525600000|2021-12-03 10:00:00|2233.9|2231.9|2232|2230|2234|2232|2231.5|2229.5|238
1638525900000|2021-12-03 10:05:00|2231.9|2229.9|2233.8|2231.8|2234.5|2232.5|2230.8|2228.8|315
1638526200000|2021-12-03 10:10:00|2233.9|2231.9|2235.5|2233.5|2235.7|2233.7|2233.6|2231.6|348
1638526500000|2021-12-03 10:15:00|2235.3|2233.3|2235.9|2233.9|2236.7|2234.7|2235.1|2233.1|272
1638526800000|2021-12-03 10:20:00|2236.1|2234.1|2237.1|2235.1|2237.2|2235.2|2235.7|2233.7|243
1638527100000|2021-12-03 10:25:00|2237.2|2235.2|2237.7|2235.7|2238.5|2236.5|2236.7|2234.7|168
1638527400000|2021-12-03 10:30:00|2237.8|2235.8|2238.5|2236.5|2239.1|2237.1|2237.5|2235.5|231
1638527700000|2021-12-03 10:35:00|2238.4|2236.4|2236.6|2234.6|2238.5|2236.5|2236.5|2234.5|219
1638528000000|2021-12-03 10:40:00|2236.7|2234.7|2234.3|2232.3|2236.9|2234.9|2234.2|2232.2|203
1638528300000|2021-12-03 10:45:00|2234.2|2232.2|2236|2234|2236.4|2234.3|2234.1|2232.1|189
1638528600000|2021-12-03 10:50:00|2236.1|2234.1|2235.2|2233.2|2237.6|2235|2235.2|2233.2|175
1638528900000|2021-12-03 10:55:00|2235.1|2233.1|2234.1|2232.1|2235.8|2233.4|2234.1|2231.6|157
1638529200000|2021-12-03 11:00:00|2234.2|2232.2|2235.4|2233.4|2237|2234.9|2234.1|2232.1|316
1638529500000|2021-12-03 11:05:00|2235.5|2233.5|2236.4|2234.4|2236.9|2234.6|2234.5|2232.5|297
1638529800000|2021-12-03 11:10:00|2236.3|2234.3|2237.7|2235.7|2238.3|2236.3|2236.1|2233.8|206
1638530100000|2021-12-03 11:15:00|2237.3|2235.3|2236.6|2234.6|2238.4|2235.9|2236.5|2234.4|205
1638530400000|2021-12-03 11:20:00|2236.7|2234.7|2236|2234|2237.7|2235.7|2235.9|2233.9|171
1638530700000|2021-12-03 11:25:00|2236.1|2234.1|2235.3|2233.3|2236.9|2234.7|2235|2233|248
1638531000000|2021-12-03 11:30:00|2235.4|2233.4|2234.3|2232.3|2235.4|2233.4|2233.9|2231.5|254
1638531300000|2021-12-03 11:35:00|2234.4|2232.4|2233.6|2231.6|2235.2|2233.2|2233.6|2231.4|227
1638531600000|2021-12-03 11:40:00|2233.7|2231.7|2233.8|2231.8|2234.7|2232.7|2233.4|2230.9|146
1638531900000|2021-12-03 11:45:00|2233.7|2231.7|2232.7|2230.7|2233.8|2231.8|2232.1|2230.1|116
1638532200000|2021-12-03 11:50:00|2232.8|2230.8|2233.6|2231.6|2234.4|2232.4|2232.7|2230.7|127
1638532500000|2021-12-03 11:55:00|2233.7|2231.7|2234.2|2232.2|2234.8|2232.7|2233.2|2231|196
1638532800000|2021-12-03 12:00:00|2234.4|2232.4|2234.5|2232.5|2238|2235.5|2233.7|2231.7|389
1638533100000|2021-12-03 12:05:00|2234.4|2232.4|2234.3|2232.3|2235.2|2233.2|2233.8|2231.8|235
1638533400000|2021-12-03 12:10:00|2234.4|2232.4|2235.2|2233.2|2236|2234|2234.3|2232.3|174
1638533700000|2021-12-03 12:15:00|2235.3|2233.3|2236.3|2234.3|2237.1|2234.8|2234.8|2232.8|236
1638534000000|2021-12-03 12:20:00|2236.2|2234.2|2236.9|2234.9|2237.4|2235.4|2235.9|2233.8|261
1638534300000|2021-12-03 12:25:00|2236.8|2234.8|2238.9|2236.9|2239.6|2237.6|2236.6|2234.6|266
1638534600000|2021-12-03 12:30:00|2238.8|2236.8|2239.5|2237.5|2240.4|2238.4|2238.4|2236.4|302
1638534900000|2021-12-03 12:35:00|2239.3|2237.3|2240.6|2238.6|2241.8|2239.8|2239.3|2237.1|241
1638535200000|2021-12-03 12:40:00|2240.7|2238.7|2240.3|2238.3|2241.3|2239.3|2239.2|2237.2|288
1638535500000|2021-12-03 12:45:00|2240.2|2238.2|2242.7|2240.7|2242.7|2240.7|2239.8|2237.8|262
1638535800000|2021-12-03 12:50:00|2242|2240|2241.4|2239.4|2242.3|2240.3|2240.2|2238.2|360
1638536100000|2021-12-03 12:55:00|2241.3|2239.3|2241.5|2239.5|2243.6|2241.6|2241.3|2239.2|358
1638536400000|2021-12-03 13:00:00|2241.7|2239.7|2236.6|2234.6|2241.7|2239.7|2236|2234|588
1638536700000|2021-12-03 13:05:00|2236.9|2234.9|2232|2230|2238|2236|2229.1|2227.1|815
1638537000000|2021-12-03 13:10:00|2231.7|2229.7|2233.6|2231.6|2236.1|2234|2230.2|2228.2|817
1638537300000|2021-12-03 13:15:00|2233.8|2231.8|2235.9|2233.9|2236|2234|2231.6|2229.6|761
1638537600000|2021-12-03 13:20:00|2235.8|2233.8|2233.3|2231.3|2237.9|2235.9|2233.3|2231.3|745
1638537900000|2021-12-03 13:25:00|2233.6|2231.6|2231.5|2228.5|2233.6|2231.6|2226.6|2224.1|720
1638538200000|2021-12-03 13:30:00|2231.8|2228.8|2237.9|2235.9|2260.5|2257.5|2231.8|2226.2|1783
1638538500000|2021-12-03 13:35:00|2237.5|2235.5|2241.9|2239.9|2247.7|2244.9|2235.8|2232.8|1464
1638538800000|2021-12-03 13:40:00|2241.8|2239.8|2245.2|2243.2|2245.2|2243.2|2236.8|2234.3|1147
1638539100000|2021-12-03 13:45:00|2245.1|2243.1|2236.5|2234.5|2245.1|2243.1|2233.8|2231.8|1139
1638539400000|2021-12-03 13:50:00|2236.3|2234.3|2234.2|2232.2|2237.1|2234.8|2231.3|2228.9|1176
1638539700000|2021-12-03 13:55:00|2234.3|2232.3|2234|2232|2238.5|2235.9|2231.9|2229.9|1067
1638540000000|2021-12-03 14:00:00|2234.2|2232.2|2230.5|2228.5|2236.3|2234.3|2224.3|2221.8|1210
1638540300000|2021-12-03 14:05:00|2230.4|2228.4|2231|2228|2235.9|2233.9|2229.7|2227.3|1053
1638540600000|2021-12-03 14:10:00|2230.8|2227.8|2236.6|2234.6|2237.2|2234.9|2228|2226|1112
1638540900000|2021-12-03 14:15:00|2236.9|2234.9|2237.4|2235.4|2238.6|2236.4|2233.7|2231.7|896
1638541200000|2021-12-03 14:20:00|2237.7|2235.7|2237.1|2235.1|2239.3|2237.3|2236.5|2234.5|708
1638541500000|2021-12-03 14:25:00|2237.2|2235.2|2238.6|2236.6|2240.4|2238.4|2236.5|2234.5|599
1638541800000|2021-12-03 14:30:00|2238.7|2236.7|2236.1|2234.1|2240.7|2238.7|2234.5|2232.5|1112
1638542100000|2021-12-03 14:35:00|2235.9|2233.9|2239.4|2237.4|2240.8|2238.7|2233.8|2231.8|973
1638542400000|2021-12-03 14:40:00|2239.3|2237.3|2238.2|2236.2|2241.1|2239.1|2237|2234.9|833
1638542700000|2021-12-03 14:45:00|2238.6|2235.6|2236.5|2234.5|2239.6|2237.6|2234.2|2232.2|886
1638543000000|2021-12-03 14:50:00|2236.4|2234.4|2237.6|2235.6|2240.2|2238.2|2235.1|2233.1|993
1638543300000|2021-12-03 14:55:00|2237.5|2235.5|2235.2|2232.2|2237.6|2235.6|2232.9|2230.9|839
1638543600000|2021-12-03 15:00:00|2235.1|2232.1|2228.6|2226.6|2235.1|2232.1|2226.1|2222.6|1364
1638543900000|2021-12-03 15:05:00|2228.9|2226.9|2229|2227|2231.8|2229.8|2226.5|2224.5|886
1638544200000|2021-12-03 15:10:00|2228.7|2226.7|2228.6|2226.6|2232.3|2230.3|2228.3|2226.3|893
1638544500000|2021-12-03 15:15:00|2228.5|2226.5|2227.9|2225.9|2230.9|2228.5|2226.6|2224.6|758
1638544800000|2021-12-03 15:20:00|2227.8|2225.8|2229.3|2227.3|2230.6|2228.6|2227|2225|737
1638545100000|2021-12-03 15:25:00|2229.2|2227.2|2228.2|2226.2|2231.6|2229.6|2228|2226|774
1638545400000|2021-12-03 15:30:00|2228.1|2226.1|2227.1|2225.1|2229.4|2227.4|2227.1|2225.1|684
1638545700000|2021-12-03 15:35:00|2227.2|2225.2|2227.7|2225.7|2230|2227.8|2225.6|2223.6|634
1638546000000|2021-12-03 15:40:00|2227.8|2225.8|2219.4|2217.4|2228.9|2226.9|2217.9|2215.9|820
1638546300000|2021-12-03 15:45:00|2219.5|2217.5|2209.3|2207.3|2219.7|2217.5|2204.7|2202.7|1139
1638546600000|2021-12-03 15:50:00|2208.8|2206.8|2214.2|2212.2|2216.6|2214.2|2207.2|2205.2|1053
1638546900000|2021-12-03 15:55:00|2214.1|2212.1|2216|2214|2217.2|2214.8|2211.3|2209.3|913
1638547200000|2021-12-03 16:00:00|2215.8|2213.8|2219.8|2217.8|2220.9|2218.7|2213.6|2211.4|811
1638547500000|2021-12-03 16:05:00|2219.9|2217.9|2231.6|2229.6|2231.9|2229.9|2218.3|2215.9|885
1638547800000|2021-12-03 16:10:00|2231.8|2229.8|2231.7|2229.7|2233|2231|2228.6|2226.6|977
1638548100000|2021-12-03 16:15:00|2231.8|2229.8|2233.6|2231.6|2234.3|2232.3|2230.9|2228.9|826
1638548400000|2021-12-03 16:20:00|2233.7|2231.7|2234.9|2232.9|2236.5|2234.3|2233.5|2231.3|980
1638548700000|2021-12-03 16:25:00|2235|2233|2238.4|2236.4|2238.6|2236.6|2234.7|2232.7|764
1638549000000|2021-12-03 16:30:00|2238.6|2236.6|2237.7|2235.7|2240.7|2238.7|2236.1|2234|751
1638549300000|2021-12-03 16:35:00|2237.8|2235.8|2237.6|2235.6|2238.5|2236|2234.5|2232.5|529
1638549600000|2021-12-03 16:40:00|2237.8|2235.8|2235.6|2233.6|2238.1|2236.1|2235.5|2233.5|605
1638549900000|2021-12-03 16:45:00|2235.5|2233.5|2234.3|2232.3|2236.5|2234.5|2234.1|2232.1|520
1638550200000|2021-12-03 16:50:00|2234.4|2232.4|2239.4|2237.4|2240.1|2238.1|2234.3|2232.3|538
1638550500000|2021-12-03 16:55:00|2239.5|2237.5|2242.9|2240.9|2243|2241|2237.6|2235.6|713
1638550800000|2021-12-03 17:00:00|2243|2241|2242.1|2240.1|2244.1|2242.1|2240.8|2238.8|661
1638551100000|2021-12-03 17:05:00|2242.2|2240.2|2238.3|2236.3|2242.3|2240.3|2236.4|2234.3|483
1638551400000|2021-12-03 17:10:00|2238.2|2236.2|2240.4|2238.4|2241.1|2238.9|2238|2236|480
1638551700000|2021-12-03 17:15:00|2240.3|2238.3|2242.1|2240.1|2243|2241|2240.2|2238.2|504
1638552000000|2021-12-03 17:20:00|2242|2240|2242.8|2240.8|2243.3|2241.3|2240|2238|545
1638552300000|2021-12-03 17:25:00|2242.7|2240.7|2244.4|2242.4|2246.3|2244.3|2241.9|2239.9|484
1638552600000|2021-12-03 17:30:00|2244.5|2242.5|2246.1|2244.1|2246.7|2244.7|2243.9|2241.9|443
1638552900000|2021-12-03 17:35:00|2246.2|2244.2|2247.1|2245.1|2249.2|2247.2|2245.5|2243.5|531
1638553200000|2021-12-03 17:40:00|2247.2|2245.2|2244.3|2242.3|2247.2|2245.2|2243.9|2241.9|480
1638553500000|2021-12-03 17:45:00|2244.4|2242.4|2244.9|2242.9|2245.7|2243.7|2243.3|2241.3|351
1638553800000|2021-12-03 17:50:00|2244.8|2242.8|2244.2|2242.2|2245.3|2243.3|2243.2|2240.8|342
1638554100000|2021-12-03 17:55:00|2244.3|2242.3|2246.2|2244.2|2246.3|2244.3|2243.6|2241.6|346
1638554400000|2021-12-03 18:00:00|2246.3|2244.3|2246.7|2244.7|2248.3|2246.3|2245.6|2243.5|429
1638554700000|2021-12-03 18:05:00|2246.6|2244.6|2245.7|2243.7|2248.4|2246.4|2245.6|2243.6|448
1638555000000|2021-12-03 18:10:00|2245.6|2243.6|2244.2|2242.2|2245.9|2243.9|2243.2|2241.2|310
1638555300000|2021-12-03 18:15:00|2244.3|2242.3|2244.2|2242.2|2244.8|2242.8|2242.6|2240.6|310
1638555600000|2021-12-03 18:20:00|2244.1|2242.1|2249.5|2247.5|2249.6|2247.6|2244|2242|547
1638555900000|2021-12-03 18:25:00|2249.7|2247.7|2253|2251|2253.1|2251.1|2248.5|2246.5|565
1638556200000|2021-12-03 18:30:00|2253.1|2251.1|2254.5|2252.5|2255|2252.6|2251.5|2249.2|546
1638556500000|2021-12-03 18:35:00|2254.6|2252.6|2256|2254|2257|2254.8|2254|2251.8|443
1638556800000|2021-12-03 18:40:00|2256.1|2254.1|2254.6|2252.6|2256.8|2254.3|2254|2251.8|371
1638557100000|2021-12-03 18:45:00|2254.7|2252.7|2252.9|2250.9|2255|2253|2252.8|2250.4|278
1638557400000|2021-12-03 18:50:00|2252.8|2250.8|2252.4|2250.4|2253.4|2251.2|2251.7|2249.6|365
1638557700000|2021-12-03 18:55:00|2252.3|2250.3|2251.9|2248.9|2252.9|2250.9|2251.4|2248.8|300
1638558000000|2021-12-03 19:00:00|2251.6|2249.6|2253.2|2251.2|2254|2251.5|2251.4|2249.1|295
1638558300000|2021-12-03 19:05:00|2253.1|2251.1|2250|2248|2253.7|2251.5|2249.8|2247.4|324
1638558600000|2021-12-03 19:10:00|2249.9|2247.9|2249.6|2247.6|2250.2|2248.2|2248.6|2246.4|336
1638558900000|2021-12-03 19:15:00|2249.5|2247.5|2249|2247|2249.8|2247.8|2248.1|2246.1|280
1638559200000|2021-12-03 19:20:00|2248.8|2246.8|2252.3|2250.3|2252.4|2250.4|2248.4|2246.2|303
1638559500000|2021-12-03 19:25:00|2252.5|2250.5|2251.9|2249.9|2253.2|2251|2251.9|2249.7|265
1638559800000|2021-12-03 19:30:00|2252|2250|2252.4|2250.4|2253.5|2251.5|2251.6|2249.4|261
1638560100000|2021-12-03 19:35:00|2252.5|2250.5|2249.9|2247.9|2252.7|2250.6|2249.9|2247.5|314
1638560400000|2021-12-03 19:40:00|2250|2248|2251.4|2249.4|2252.1|2250.1|2249|2246.9|276
1638560700000|2021-12-03 19:45:00|2251.5|2249.5|2250.7|2248.7|2252.3|2250.1|2250.6|2248.2|206
1638561000000|2021-12-03 19:50:00|2250.8|2248.8|2249.4|2247.4|2251.2|2249.2|2249.3|2247.1|175
1638561300000|2021-12-03 19:55:00|2249.5|2247.5|2251.8|2249.8|2252.3|2250.2|2249.3|2247.3|350
1638561600000|2021-12-03 20:00:00|2251.9|2249.9|2255|2252|2256|2253.5|2250.7|2248.2|550
1638561900000|2021-12-03 20:05:00|2254.9|2251.9|2253|2251|2255|2252.1|2252.5|2249.9|458
1638562200000|2021-12-03 20:10:00|2252.9|2250.9|2254.7|2251.7|2256|2253.4|2252.9|2250.5|384
1638562500000|2021-12-03 20:15:00|2254.6|2251.6|2254.1|2251.1|2256.1|2253.5|2253.1|2250.6|303
1638562800000|2021-12-03 20:20:00|2254.2|2251.2|2254|2251|2255.1|2252.5|2252.8|2250.3|252
1638563100000|2021-12-03 20:25:00|2253.5|2251.5|2254.4|2252.4|2255.6|2253|2253.3|2250.6|313
1638563400000|2021-12-03 20:30:00|2254.3|2252.3|2253.7|2250.7|2256.1|2253.2|2253|2250.5|329
1638563700000|2021-12-03 20:35:00|2253.2|2250.2|2254.4|2251.4|2254.5|2252|2252.8|2250.2|405
1638564000000|2021-12-03 20:40:00|2254.3|2251.3|2253.6|2251.6|2255|2252.2|2252|2249.6|277
1638564300000|2021-12-03 20:45:00|2253.7|2251.7|2254|2251|2254.3|2251.7|2252.6|2250.1|242
1638564600000|2021-12-03 20:50:00|2254.3|2251.3|2252.3|2249.3|2254.8|2251.9|2251.3|2248.8|380
1638564900000|2021-12-03 20:55:00|2252.4|2249.4|2255.6|2253.6|2256.1|2253.6|2251.3|2248.9|312
1638565200000|2021-12-03 21:00:00|2255.7|2253.7|2255.1|2252.1|2256.6|2253.7|2254.3|2251.3|397
1638565500000|2021-12-03 21:05:00|2254.7|2251.7|2255.1|2252.1|2255.6|2252.6|2253.7|2250.7|206
1638565800000|2021-12-03 21:10:00|2255.4|2252.4|2255|2252|2255.6|2252.6|2254.4|2251.4|198
1638566100000|2021-12-03 21:15:00|2254.8|2251.8|2255.5|2252.5|2256.1|2253.1|2254.8|2251.8|190
1638566400000|2021-12-03 21:20:00|2255.4|2252.4|2255.3|2252.3|2256.1|2253.1|2255.3|2252.3|112
1638566700000|2021-12-03 21:25:00|2255.7|2252.7|2256.5|2253.5|2256.7|2253.7|2255.3|2252.3|114
1638567000000|2021-12-03 21:30:00|2256.4|2253.4|2255.9|2252.9|2257.2|2254.2|2255.4|2252.4|123
1638567300000|2021-12-03 21:35:00|2256.4|2253.4|2255.8|2252.8|2256.4|2253.4|2255.4|2252.4|85
1638567600000|2021-12-03 21:40:00|2255.9|2252.9|2255.8|2252.8|2256.2|2253.2|2255.3|2252.3|98
1638567900000|2021-12-03 21:45:00|2255.7|2252.7|2255|2252|2255.9|2252.9|2254.1|2251.1|132
1638568200000|2021-12-03 21:50:00|2254.9|2251.9|2256.3|2253.3|2256.6|2253.6|2254.3|2251.3|124
1638568500000|2021-12-03 21:55:00|2256.4|2253.4|2256.6|2253.6|2258.1|2254.4|2254.1|2244.7|165
1638745200000|2021-12-05 23:00:00|2260.4|2257.4|2255.1|2252.1|2262.1|2258.2|2250.9|2247.9|549
1638745500000|2021-12-05 23:05:00|2255.5|2252.5|2251.9|2248.9|2256.7|2253.7|2250.3|2247.7|427
1638745800000|2021-12-05 23:10:00|2252|2249|2254.1|2251.1|2255.1|2252.1|2251.6|2248.6|194
1638746100000|2021-12-05 23:15:00|2254|2251|2255.9|2252.9|2256.6|2253.6|2253.6|2250.6|126
1638746400000|2021-12-05 23:20:00|2256|2253|2256.2|2253.2|2257.2|2254.2|2254.3|2251.3|135
1638746700000|2021-12-05 23:25:00|2256.3|2253.3|2256.5|2253.5|2257|2254|2255.6|2252.6|118
1638747000000|2021-12-05 23:30:00|2256.4|2253.4|2257|2254|2257.3|2254.3|2255.9|2252.9|99
1638747300000|2021-12-05 23:35:00|2256.9|2253.9|2257.3|2254.3|2257.6|2254.6|2256.5|2253.7|98
1638747600000|2021-12-05 23:40:00|2257.1|2254.1|2257.2|2254.2|2257.7|2254.7|2256.4|2253.4|116
1638747900000|2021-12-05 23:45:00|2257.3|2254.3|2260.3|2257.3|2260.7|2257.7|2257|2254|209
1638748200000|2021-12-05 23:50:00|2260.1|2257.1|2259.5|2256.5|2260.9|2257.9|2257.4|2254.4|224
1638748500000|2021-12-05 23:55:00|2259.3|2256.3|2260.1|2257.1|2260.3|2257.3|2259|2256|185
1638748800000|2021-12-06 00:00:00|2259.9|2256.9|2261.1|2258.1|2261.2|2258.2|2259.9|2256.9|284
1638749100000|2021-12-06 00:05:00|2261|2258|2260.6|2257.6|2261.7|2258.7|2260.1|2257.1|247
1638749400000|2021-12-06 00:10:00|2260.8|2257.8|2260.1|2257.1|2261.2|2258.2|2259.6|2256.6|185
1638749700000|2021-12-06 00:15:00|2259.9|2256.9|2261|2258|2261.9|2259.1|2259.9|2256.9|239
1638750000000|2021-12-06 00:20:00|2260.9|2257.9|2261.4|2258.4|2261.9|2259|2259.4|2256.4|267
1638750300000|2021-12-06 00:25:00|2261.3|2258.3|2260.1|2257.1|2261.7|2259.3|2260|2257|190
1638750600000|2021-12-06 00:30:00|2260.2|2257.2|2261.4|2258.4|2261.7|2258.7|2260|2257|179
1638750900000|2021-12-06 00:35:00|2261.5|2258.5|2260.2|2257.2|2261.9|2259.2|2260|2257|167
1638751200000|2021-12-06 00:40:00|2260.1|2257.1|2258.9|2255.9|2260.6|2257.6|2258.6|2255.6|191
1638751500000|2021-12-06 00:45:00|2259.1|2256.1|2258.1|2255.1|2259.3|2256.3|2258|2255|222
1638751800000|2021-12-06 00:50:00|2258.2|2255.2|2258.6|2255.6|2258.8|2255.8|2257.6|2254.6|169
1638752100000|2021-12-06 00:55:00|2258.5|2255.5|2257.8|2254.8|2258.8|2255.8|2257.5|2254.5|216
1638752400000|2021-12-06 01:00:00|2257.9|2254.9|2255.1|2252.1|2260.1|2257.1|2250.5|2247.5|875
1638752700000|2021-12-06 01:05:00|2254.9|2251.9|2252.9|2249.9|2257.2|2254.2|2252.1|2249.1|505
1638753000000|2021-12-06 01:10:00|2253|2250|2253.6|2250.6|2255.2|2252.3|2251.9|2248.9|411
1638753300000|2021-12-06 01:15:00|2253.5|2250.5|2253.2|2251.2|2255.3|2252.3|2252.7|2249.7|320
1638753600000|2021-12-06 01:20:00|2253.1|2251.1|2254.8|2251.8|2255|2252|2253|2250|257
1638753900000|2021-12-06 01:25:00|2254.7|2251.7|2255.1|2252.1|2255.7|2252.7|2254|2251|293
1638754200000|2021-12-06 01:30:00|2255|2252|2253.6|2250.6|2255.4|2252.6|2252.8|2250.2|323
1638754500000|2021-12-06 01:35:00|2253.4|2250.4|2254.4|2251.4|2255.2|2252.2|2252.3|2249.3|355
1638754800000|2021-12-06 01:40:00|2254.3|2251.3|2255.5|2252.5|2256|2253.2|2253.5|2250.8|418
1638755100000|2021-12-06 01:45:00|2255.4|2252.4|2255.9|2252.9|2257|2254.3|2254.5|2251.9|382
1638755400000|2021-12-06 01:50:00|2255.8|2252.8|2258.1|2255.1|2258.7|2255.7|2255.3|2252.8|421
1638755700000|2021-12-06 01:55:00|2258|2255|2255.5|2252.5|2258.2|2255.2|2253.8|2251.6|489
1638756000000|2021-12-06 02:00:00|2255.6|2252.6|2254|2251|2256|2253.2|2252.5|2250|398
1638756300000|2021-12-06 02:05:00|2254.1|2251.1|2253.5|2250.5|2255.3|2252.7|2252.8|2250.3|355
1638756600000|2021-12-06 02:10:00|2253.6|2250.6|2256.3|2253.3|2256.3|2253.8|2253|2250.3|324
1638756900000|2021-12-06 02:15:00|2256.2|2253.2|2256.9|2253.9|2257.9|2255.4|2255.7|2253.2|261
1638757200000|2021-12-06 02:20:00|2256.7|2254.7|2257.8|2255.8|2258.4|2255.9|2256.5|2254.1|231
1638757500000|2021-12-06 02:25:00|2257.7|2255.7|2258.1|2256.1|2259.7|2257.3|2257.7|2255.3|219
1638757800000|2021-12-06 02:30:00|2258|2256|2254.6|2252.6|2258.7|2256.2|2254.1|2251.6|469
1638758100000|2021-12-06 02:35:00|2254.5|2252.5|2255.3|2253.3|2256.2|2253.8|2253.8|2251.6|353
1638758400000|2021-12-06 02:40:00|2255.2|2253.2|2254.6|2252.6|2255.7|2253.3|2254|2251.5|344
1638758700000|2021-12-06 02:45:00|2254.9|2252.9|2256.4|2253.4|2256.7|2254.1|2254.4|2251.9|297
1638759000000|2021-12-06 02:50:00|2256.5|2253.5|2256.7|2253.7|2256.8|2254.2|2255|2252.5|350
1638759300000|2021-12-06 02:55:00|2256.6|2253.6|2256|2253|2257.1|2254.5|2255.5|2252.8|213
1638759600000|2021-12-06 03:00:00|2255.9|2252.9|2254.3|2251.3|2256.4|2254|2253.7|2251.1|308
1638759900000|2021-12-06 03:05:00|2254.4|2251.4|2253.3|2251.3|2254.4|2251.8|2253|2250.2|209
1638760200000|2021-12-06 03:10:00|2253.4|2251.4|2251.8|2249.8|2254|2251.7|2250.8|2248.2|277
1638760500000|2021-12-06 03:15:00|2251.7|2249.7|2253.6|2250.6|2254.2|2251.9|2251.7|2249.4|311
1638760800000|2021-12-06 03:20:00|2253.2|2251.2|2254.7|2252.7|2255.9|2253.1|2252.6|2250.2|315
1638761100000|2021-12-06 03:25:00|2254.8|2252.8|2254.3|2252.3|2255.4|2252.9|2253.3|2251|215
1638761400000|2021-12-06 03:30:00|2254.6|2252.6|2254.1|2251.1|2254.7|2252.6|2253.5|2250.9|152
1638761700000|2021-12-06 03:35:00|2254.2|2251.2|2252.8|2250.8|2254.3|2251.5|2252.6|2250.2|147
1638762000000|2021-12-06 03:40:00|2252.9|2250.9|2252.8|2249.8|2253|2250.9|2251.7|2249.1|172
1638762300000|2021-12-06 03:45:00|2252.6|2249.6|2253.1|2251.1|2254.4|2251.8|2252.3|2249.5|234
1638762600000|2021-12-06 03:50:00|2253|2251|2253.3|2250.3|2253.5|2251.2|2252.1|2249.4|142
1638762900000|2021-12-06 03:55:00|2253.4|2250.4|2252.6|2250.6|2253.5|2251.2|2252.2|2250.1|180
1638763200000|2021-12-06 04:00:00|2252.5|2250.5|2252.6|2249.6|2253.6|2251.4|2251.7|2249.3|185
1638763500000|2021-12-06 04:05:00|2252.7|2249.7|2252.3|2249.3|2253.1|2250.6|2251.7|2249|200
1638763800000|2021-12-06 04:10:00|2252.4|2249.4|2252|2249|2252.6|2249.9|2250.8|2248.1|101
1638764100000|2021-12-06 04:15:00|2251.9|2248.9|2250.8|2248.8|2252.3|2249.8|2250.5|2247.8|124
1638764400000|2021-12-06 04:20:00|2251.2|2248.2|2251|2248|2251.6|2249.1|2250.6|2247.8|108
1638764700000|2021-12-06 04:25:00|2250.9|2247.9|2251|2249|2251.6|2249.1|2250.6|2247.9|137
1638765000000|2021-12-06 04:30:00|2250.9|2248.9|2252.3|2249.3|2252.6|2250.3|2250.9|2248.8|172
1638765300000|2021-12-06 04:35:00|2252.7|2249.7|2251|2249|2252.8|2250.2|2250.4|2248.1|180
1638765600000|2021-12-06 04:40:00|2250.8|2248.8|2249.6|2247.6|2251.8|2249.2|2249.5|2247|210
1638765900000|2021-12-06 04:45:00|2249.7|2247.7|2249.4|2246.4|2251.2|2248.6|2248.5|2246.3|167
1638766200000|2021-12-06 04:50:00|2249.3|2246.3|2248.3|2245.3|2250.2|2247.4|2247.2|2245|192
1638766500000|2021-12-06 04:55:00|2248.2|2245.2|2248.8|2246.8|2249.9|2247.4|2247.7|2245.1|182
1638766800000|2021-12-06 05:00:00|2248.7|2246.7|2247.9|2245.9|2249.1|2246.7|2247.5|2245.1|204
1638767100000|2021-12-06 05:05:00|2248|2246|2248.1|2245.1|2248.5|2246|2246.6|2244|233
1638767400000|2021-12-06 05:10:00|2247.7|2244.7|2247.4|2245.4|2249|2246.3|2247.2|2244.3|151
1638767700000|2021-12-06 05:15:00|2247.3|2245.3|2248.7|2245.7|2249.3|2246.3|2246.6|2244.3|202
1638768000000|2021-12-06 05:20:00|2248.5|2245.5|2248.9|2245.9|2249.4|2246.5|2248|2245.3|177
1638768300000|2021-12-06 05:25:00|2249.1|2246.1|2248.8|2245.8|2250.1|2247.4|2248.3|2245.7|171
1638768600000|2021-12-06 05:30:00|2249|2246|2249.2|2246.2|2251|2248|2247.8|2245|547
1638768900000|2021-12-06 05:35:00|2249.3|2246.3|2250.7|2247.7|2251.2|2248.5|2247.8|2245.3|352
1638769200000|2021-12-06 05:40:00|2250.8|2247.8|2248.7|2246.7|2251.6|2248.7|2247|2244.5|362
1638769500000|2021-12-06 05:45:00|2248.8|2246.8|2249.9|2247.9|2250.9|2248.4|2248.1|2245.8|385
1638769800000|2021-12-06 05:50:00|2250|2248|2249.2|2247.2|2251|2248.4|2248.8|2246.4|335
1638770100000|2021-12-06 05:55:00|2249.1|2247.1|2248.4|2246.4|2251.5|2248.8|2248.3|2246.3|350
1638770400000|2021-12-06 06:00:00|2248.9|2245.9|2248|2246|2250.1|2247.7|2247.6|2245.3|380
1638770700000|2021-12-06 06:05:00|2247.9|2245.9|2249.7|2247.7|2250.9|2248.2|2247.3|2245.1|325
1638771000000|2021-12-06 06:10:00|2249.8|2247.8|2250.9|2247.9|2252|2249|2249.7|2247.2|366
1638771300000|2021-12-06 06:15:00|2251|2248|2249.8|2246.8|2251.5|2248.6|2248.9|2246.3|274
1638771600000|2021-12-06 06:20:00|2249.7|2246.7|2250|2247|2251.2|2248.2|2249.4|2246.4|251
1638771900000|2021-12-06 06:25:00|2249.9|2246.9|2249.4|2246.4|2250.5|2247.9|2248.9|2246.2|302
1638772200000|2021-12-06 06:30:00|2249.3|2246.3|2249.4|2246.4|2250.3|2247.5|2248.3|2245.7|279
1638772500000|2021-12-06 06:35:00|2249.8|2246.8|2252.2|2249.2|2252.4|2249.4|2248.1|2245.6|225
1638772800000|2021-12-06 06:40:00|2251.9|2248.9|2249.9|2246.9|2252.5|2249.5|2249.1|2246.6|397
1638773100000|2021-12-06 06:45:00|2249.8|2246.8|2248.9|2245.9|2250.5|2247.5|2248.6|2245.6|228
1638773400000|2021-12-06 06:50:00|2249|2246|2247.6|2244.6|2249.5|2246.5|2246.8|2244.3|283
1638773700000|2021-12-06 06:55:00|2247.5|2244.5|2247.6|2244.6|2248.7|2245.7|2246.9|2244.4|307
1638774000000|2021-12-06 07:00:00|2247.7|2244.7|2247.1|2245.1|2249.8|2247|2246.6|2244.1|329
1638774300000|2021-12-06 07:05:00|2247.2|2245.2|2246.2|2244.2|2248.2|2245.4|2245|2242.4|349
1638774600000|2021-12-06 07:10:00|2246.1|2244.1|2251|2248|2251.2|2248.7|2246|2243.7|245
1638774900000|2021-12-06 07:15:00|2251.1|2248.1|2249.3|2246.3|2251.8|2248.9|2247.9|2245.5|351
1638775200000|2021-12-06 07:20:00|2249.4|2246.4|2246.3|2244.3|2250.2|2247.7|2245.8|2243.7|251
1638775500000|2021-12-06 07:25:00|2246|2244|2245.6|2243.6|2246.8|2244.2|2243.4|2241.4|303
1638775800000|2021-12-06 07:30:00|2245.7|2243.7|2246.6|2244.6|2247.7|2245.4|2245.3|2243|324
1638776100000|2021-12-06 07:35:00|2246.7|2244.7|2244.7|2242.7|2246.9|2244.7|2244.7|2242.5|239
1638776400000|2021-12-06 07:40:00|2244.6|2242.6|2240.5|2238.5|2244.6|2242.6|2240.4|2238.4|248
1638776700000|2021-12-06 07:45:00|2240.4|2238.4|2240.5|2238.5|2242.2|2240.2|2239.8|2237.5|313
1638777000000|2021-12-06 07:50:00|2240.4|2238.4|2240.6|2238.6|2241.5|2239.5|2239.3|2236.9|243
1638777300000|2021-12-06 07:55:00|2240.5|2238.5|2239.9|2237.9|2241.3|2239.1|2239.3|2237.1|271
1638777600000|2021-12-06 08:00:00|2240|2238|2237.9|2235.9|2240|2238|2235.3|2233.3|500
1638777900000|2021-12-06 08:05:00|2238|2236|2239.9|2237.9|2241.8|2239.5|2237.2|2235.2|402
1638778200000|2021-12-06 08:10:00|2239.8|2237.8|2238.3|2236.3|2240.4|2238.2|2237.9|2235.9|259
1638778500000|2021-12-06 08:15:00|2238.1|2236.1|2236|2234|2238.8|2236.8|2236|2234|312
1638778800000|2021-12-06 08:20:00|2235.9|2233.9|2236.1|2234.1|2237.2|2235.2|2234.3|2232.3|298
1638779100000|2021-12-06 08:25:00|2236|2234|2235.9|2233.9|2237.2|2235.2|2235.5|2233.5|294
1638779400000|2021-12-06 08:30:00|2235.8|2233.8|2234|2232|2236.1|2234.1|2234|2232|304
1638779700000|2021-12-06 08:35:00|2233.7|2231.7|2234.8|2232.8|2236.1|2233.7|2232.2|2229.9|401
1638780000000|2021-12-06 08:40:00|2234.7|2232.7|2233.4|2230.4|2235.5|2233.3|2231|2229|462
1638780300000|2021-12-06 08:45:00|2232.9|2230.9|2231.5|2229.5|2233.6|2231.6|2231|2229|352
1638780600000|2021-12-06 08:50:00|2231.4|2229.4|2235.2|2233.2|2236|2234|2231.1|2229.1|413
1638780900000|2021-12-06 08:55:00|2235.1|2233.1|2236.7|2234.7|2236.8|2234.8|2233.5|2231.5|327
1638781200000|2021-12-06 09:00:00|2237.4|2234.4|2234.9|2232.9|2237.9|2235.9|2234.3|2232.3|725
1638781500000|2021-12-06 09:05:00|2235|2233|2238.5|2236.5|2238.6|2236.6|2234.3|2232.3|470
1638781800000|2021-12-06 09:10:00|2238.6|2236.6|2240|2238|2241.2|2239.2|2235.9|2233.9|521
1638782100000|2021-12-06 09:15:00|2240.2|2238.2|2240.2|2238.2|2240.7|2238.7|2238.3|2236.3|388
1638782400000|2021-12-06 09:20:00|2240.1|2238.1|2237.7|2235.7|2240.2|2238.2|2237.6|2235.6|377
1638782700000|2021-12-06 09:25:00|2237.5|2235.5|2238.2|2236.2|2239.1|2237.1|2237.3|2235.2|356
1638783000000|2021-12-06 09:30:00|2238.1|2236.1|2235.8|2233.8|2238.6|2236.6|2235.8|2233.8|378
1638783300000|2021-12-06 09:35:00|2235.7|2233.7|2233.7|2231.7|2236.7|2234.7|2233.6|2231.6|408
1638783600000|2021-12-06 09:40:00|2233.6|2231.6|2233.3|2231.3|2235.1|2233.1|2232.5|2230.5|435
1638783900000|2021-12-06 09:45:00|2233.1|2231.1|2234.2|2232.2|2234.4|2232.4|2231.4|2229.4|449
1638784200000|2021-12-06 09:50:00|2234.3|2232.3|2232.3|2230.3|2234.3|2232.3|2232.1|2230.1|353
1638784500000|2021-12-06 09:55:00|2232.4|2230.4|2232.7|2230.7|2233.4|2231.4|2231|2229|408
1638784800000|2021-12-06 10:00:00|2232.8|2230.8|2231.9|2229.9|2234.9|2232.9|2231.9|2229.9|393
1638785100000|2021-12-06 10:05:00|2232|2230|2232.7|2230.7|2233.2|2231.2|2231.9|2229.9|304
1638785400000|2021-12-06 10:10:00|2232.6|2230.6|2233|2231|2233.6|2231.6|2232|2230|304
1638785700000|2021-12-06 10:15:00|2233.1|2231.1|2233.3|2231.3|2233.6|2231.6|2232.1|2230.1|225
1638786000000|2021-12-06 10:20:00|2233.2|2231.2|2232.5|2230.5|2234.6|2232.4|2232.5|2230.5|188
1638786300000|2021-12-06 10:25:00|2232.4|2230.4|2234|2232|2234.2|2232.2|2232.3|2230.3|312
1638786600000|2021-12-06 10:30:00|2234.1|2232.1|2233.9|2231.9|2235.4|2233.4|2232.4|2230.4|366
1638786900000|2021-12-06 10:35:00|2233.8|2231.8|2233.3|2231.3|2234.8|2232.8|2233.3|2231.3|218
1638787200000|2021-12-06 10:40:00|2233.4|2231.4|2234.2|2232.2|2234.6|2232.6|2233|2231|218
1638787500000|2021-12-06 10:45:00|2234.1|2232.1|2234.3|2232.3|2234.7|2232.7|2233.4|2231.4|237
1638787800000|2021-12-06 10:50:00|2234.2|2232.2|2236.5|2234.5|2236.5|2234.5|2234.1|2232.1|267
1638788100000|2021-12-06 10:55:00|2236.4|2234.4|2236.1|2234.1|2236.5|2234.5|2234.9|2232.9|285
1638788400000|2021-12-06 11:00:00|2236|2234|2236.6|2234.6|2237.3|2235.2|2235.9|2233.6|240
1638788700000|2021-12-06 11:05:00|2236.7|2234.7|2236|2234|2237.1|2235.1|2235|2233|205
1638789000000|2021-12-06 11:10:00|2235.9|2233.9|2237.5|2235.5|2237.6|2235.6|2235.6|2233.6|178
1638789300000|2021-12-06 11:15:00|2237.4|2235.4|2238.5|2236.5|2239.2|2237.1|2237.4|2235.4|240
1638789600000|2021-12-06 11:20:00|2238.4|2236.4|2237.9|2235.9|2238.4|2236.4|2237.1|2235.1|205
1638789900000|2021-12-06 11:25:00|2238|2236|2237.4|2235.4|2238.7|2236.4|2236.8|2234.8|249
1638790200000|2021-12-06 11:30:00|2237.3|2235.3|2237.4|2235.4|2238.1|2236.1|2236.3|2234|294
1638790500000|2021-12-06 11:35:00|2237.5|2235.5|2236.4|2234.4|2238|2236|2235.9|2233.9|203
1638790800000|2021-12-06 11:40:00|2236.3|2234.3|2236.2|2234.2|2237.3|2235|2235.5|2233.5|206
1638791100000|2021-12-06 11:45:00|2236|2234|2235.5|2233.5|2236.8|2234.5|2234.9|2232.9|251
1638791400000|2021-12-06 11:50:00|2235.6|2233.6|2235.8|2233.8|2236.1|2234.1|2234.7|2232.7|235
1638791700000|2021-12-06 11:55:00|2235.6|2233.6|2236.1|2234.1|2237.8|2235.8|2235.6|2233.6|288
1638792000000|2021-12-06 12:00:00|2236.3|2234.3|2236.9|2234.9|2237.1|2235.1|2234.2|2232.2|424
1638792300000|2021-12-06 12:05:00|2236.8|2234.8|2237.8|2235.8|2238.5|2236.5|2236.2|2233.6|264
1638792600000|2021-12-06 12:10:00|2237.7|2235.7|2237.2|2235.2|2238.6|2236.6|2236.6|2234.6|214
1638792900000|2021-12-06 12:15:00|2237.1|2235.1|2233.8|2231.8|2237.5|2235.5|2233.4|2231.4|314
1638793200000|2021-12-06 12:20:00|2233.7|2231.7|2235.8|2233.8|2236.2|2234|2233.3|2231.3|359
1638793500000|2021-12-06 12:25:00|2235.7|2233.7|2234.6|2232.6|2236.1|2234.1|2233.6|2231.6|326
1638793800000|2021-12-06 12:30:00|2234.3|2232.3|2234.5|2232.5|2234.6|2232.6|2233.3|2231.1|324
1638794100000|2021-12-06 12:35:00|2234.4|2232.4|2233.2|2231.2|2235|2233|2232.9|2230.9|310
1638794400000|2021-12-06 12:40:00|2233.4|2231.4|2234.8|2232.8|2235.2|2232.9|2232.6|2230.6|375
1638794700000|2021-12-06 12:45:00|2234.7|2232.7|2238.1|2236.1|2238.3|2236.3|2234.3|2232.3|337
1638795000000|2021-12-06 12:50:00|2238|2236|2237.8|2235.8|2239.4|2237.4|2237.2|2235.2|281
1638795300000|2021-12-06 12:55:00|2237.7|2235.7|2238.7|2236.7|2239.7|2237.7|2237.5|2235.5|327
1638795600000|2021-12-06 13:00:00|2238.6|2236.6|2234.2|2232.2|2240.3|2238.3|2234|2232|691
1638795900000|2021-12-06 13:05:00|2234.3|2232.3|2238.2|2236.2|2238.4|2236.4|2234.3|2232.3|326
1638796200000|2021-12-06 13:10:00|2238.3|2236.3|2237.3|2235.3|2238.9|2236.9|2235.2|2233.2|354
1638796500000|2021-12-06 13:15:00|2236.9|2234.9|2230|2228|2237|2235|2229.8|2227.8|489
1638796800000|2021-12-06 13:20:00|2229.9|2227.9|2233.9|2231.9|2235.3|2233.3|2229.5|2227.5|570
1638797100000|2021-12-06 13:25:00|2234|2232|2231.9|2229.9|2234|2232|2230.1|2228.1|554
1638797400000|2021-12-06 13:30:00|2231.7|2229.7|2234.6|2232.6|2237.9|2235.9|2231.2|2229.2|553
1638797700000|2021-12-06 13:35:00|2234.5|2232.5|2234.1|2232.1|2236.1|2234.1|2232.9|2230.8|550
1638798000000|2021-12-06 13:40:00|2234.2|2232.2|2236.6|2234.6|2238.6|2236.6|2233.4|2231.4|524
1638798300000|2021-12-06 13:45:00|2236.7|2234.7|2233.4|2231.4|2237.2|2235.2|2233|2231|531
1638798600000|2021-12-06 13:50:00|2233.3|2231.3|2232.2|2230.2|2234.2|2232.2|2231.6|2229.6|470
1638798900000|2021-12-06 13:55:00|2232.1|2230.1|2230.7|2228.7|2233.7|2231.7|2230.7|2228.7|429
1638799200000|2021-12-06 14:00:00|2230.8|2228.8|2229.8|2227.8|2231.6|2229.6|2226.6|2224.6|623
1638799500000|2021-12-06 14:05:00|2229.7|2227.7|2225.6|2223.6|2230.4|2228.4|2225.1|2223.1|559
1638799800000|2021-12-06 14:10:00|2225.5|2223.5|2227.3|2225.3|2228.7|2226.7|2225.4|2223.4|493
1638800100000|2021-12-06 14:15:00|2227.2|2225.2|2223.6|2221.6|2227.2|2225.2|2219.7|2217.7|668
1638800400000|2021-12-06 14:20:00|2223.2|2221.2|2222.3|2220.3|2224.8|2222.8|2221.8|2219.8|473
1638800700000|2021-12-06 14:25:00|2222.4|2220.4|2220.7|2218.7|2223.8|2221.8|2220.4|2218.4|463
1638801000000|2021-12-06 14:30:00|2220.6|2218.6|2225.8|2223.8|2226.9|2224.9|2219.8|2217.8|891
1638801300000|2021-12-06 14:35:00|2225.7|2223.7|2216.6|2214.6|2226.9|2224.9|2215.5|2213.5|987
1638801600000|2021-12-06 14:40:00|2216.4|2214.4|2216.3|2214.3|2216.8|2214.8|2213.6|2211.6|1125
1638801900000|2021-12-06 14:45:00|2216.5|2214.5|2220.3|2218.3|2222.7|2220.7|2215.5|2213.5|828
1638802200000|2021-12-06 14:50:00|2220.2|2218.2|2228.3|2226.3|2230.7|2228.7|2219.8|2217.8|782
1638802500000|2021-12-06 14:55:00|2228.2|2226.2|2230.2|2228.2|2234.5|2232.5|2228.2|2226.2|742
1638802800000|2021-12-06 15:00:00|2230.4|2228.4|2234.5|2232.5|2235.9|2233.9|2229.6|2227.6|807
1638803100000|2021-12-06 15:05:00|2234.3|2232.3|2234.7|2232.7|2235.6|2233.6|2232.8|2230.8|687
1638803400000|2021-12-06 15:10:00|2234.6|2232.6|2236.7|2234.7|2237|2235|2234.5|2232.4|656
1638803700000|2021-12-06 15:15:00|2236.6|2234.6|2232.6|2230.6|2236.8|2234.8|2231.8|2229.8|487
1638804000000|2021-12-06 15:20:00|2232.7|2230.7|2235.6|2233.6|2235.6|2233.6|2232.6|2230.6|397
1638804300000|2021-12-06 15:25:00|2235.5|2233.5|2235.2|2233.2|2236.7|2234.7|2233.6|2231.6|426
1638804600000|2021-12-06 15:30:00|2235.1|2233.1|2235.8|2233.8|2236.8|2234.8|2233|2231|362
1638804900000|2021-12-06 15:35:00|2236|2234|2234.2|2232.2|2236.7|2234.7|2234|2231.7|350
1638805200000|2021-12-06 15:40:00|2234.1|2232.1|2231.8|2229.8|2235|2233|2230.6|2228.6|328
1638805500000|2021-12-06 15:45:00|2231.9|2229.9|2223.8|2221.8|2231.9|2229.9|2223.3|2221.3|525
1638805800000|2021-12-06 15:50:00|2223.7|2221.7|2224.3|2222.3|2224.6|2222.6|2222|2220|530
1638806100000|2021-12-06 15:55:00|2224.5|2222.5|2225.6|2223.6|2226.5|2224.1|2223.7|2221.7|478
1638806400000|2021-12-06 16:00:00|2225.7|2223.7|2225.6|2223.6|2226.4|2224.4|2223.7|2221.7|467
1638806700000|2021-12-06 16:05:00|2225.7|2223.7|2227.4|2225.4|2228.2|2226|2225.3|2223.3|460
1638807000000|2021-12-06 16:10:00|2227.3|2225.3|2226.1|2224.1|2227.5|2225.5|2225.3|2223.3|341
1638807300000|2021-12-06 16:15:00|2226.2|2224.2|2228.6|2226.6|2229.1|2227.1|2225.4|2223.4|485
1638807600000|2021-12-06 16:20:00|2228.5|2226.5|2228.1|2226.1|2229.6|2227.6|2227.5|2225.5|282
1638807900000|2021-12-06 16:25:00|2228.2|2226.2|2230.2|2228.2|2230.9|2228.8|2227.6|2225.6|271
1638808200000|2021-12-06 16:30:00|2230.3|2228.3|2228.9|2226.9|2231|2228.7|2228.9|2226.9|294
1638808500000|2021-12-06 16:35:00|2229|2227|2230.7|2228.7|2231.2|2229.2|2228.6|2226.6|232
1638808800000|2021-12-06 16:40:00|2230.8|2228.8|2232.2|2230.2|2232.3|2230.3|2230.8|2228.8|229
1638809100000|2021-12-06 16:45:00|2232.1|2230.1|2234|2232|2234.6|2232.6|2230.8|2228.8|360
1638809400000|2021-12-06 16:50:00|2234.1|2232.1|2236.4|2233.4|2236.4|2234.3|2233.3|2231.3|322
1638809700000|2021-12-06 16:55:00|2236|2234|2235.7|2233.7|2237|2235|2235.2|2233.2|340
1638810000000|2021-12-06 17:00:00|2235.8|2233.8|2235.4|2233.4|2235.8|2233.8|2233.9|2231.9|241
1638810300000|2021-12-06 17:05:00|2235.5|2233.5|2234.9|2232.9|2235.7|2233.7|2233.6|2231.6|246
1638810600000|2021-12-06 17:10:00|2234.8|2232.8|2235|2233|2235.6|2233.6|2234.6|2232.6|173
1638810900000|2021-12-06 17:15:00|2234.9|2232.9|2235.4|2233.4|2235.8|2233.8|2234.5|2232.5|191
1638811200000|2021-12-06 17:20:00|2235.5|2233.5|2234.9|2232.9|2235.6|2233.6|2233.8|2231.8|212
1638811500000|2021-12-06 17:25:00|2235|2233|2232.5|2230.5|2235|2233|2231.9|2229.9|172
1638811800000|2021-12-06 17:30:00|2232.4|2230.4|2233.6|2231.6|2233.9|2231.9|2231.9|2229.9|182
1638812100000|2021-12-06 17:35:00|2233.7|2231.7|2233.5|2231.5|2234|2232|2232.9|2230.9|175
1638812400000|2021-12-06 17:40:00|2233.6|2231.6|2231.7|2229.7|2233.6|2231.6|2231.4|2229.4|157
1638812700000|2021-12-06 17:45:00|2231.6|2229.6|2230.8|2228.8|2232.1|2230.1|2230.7|2228.7|135
1638813000000|2021-12-06 17:50:00|2230.5|2228.5|2231.6|2229.6|2231.7|2229.7|2230|2228|219
1638813300000|2021-12-06 17:55:00|2231.7|2229.7|2234.8|2232.8|2235|2233|2231.3|2229.3|205
1638813600000|2021-12-06 18:00:00|2234.7|2232.7|2233.8|2231.8|2235.7|2233.7|2233.7|2231.7|220
1638813900000|2021-12-06 18:05:00|2233.9|2231.9|2231.8|2229.8|2234|2232|2231.6|2229.6|157
1638814200000|2021-12-06 18:10:00|2231.7|2229.7|2227.9|2225.9|2231.7|2229.7|2227.6|2225.6|227
1638814500000|2021-12-06 18:15:00|2227.8|2225.8|2229.5|2227.5|2229.8|2227.8|2226|2224|277
1638814800000|2021-12-06 18:20:00|2229.4|2227.4|2228.2|2226.2|2229.6|2227.6|2226|2224|271
1638815100000|2021-12-06 18:25:00|2228.1|2226.1|2226.7|2224.7|2229.1|2226.7|2226.5|2224.5|305
1638815400000|2021-12-06 18:30:00|2226.9|2224.9|2227.7|2225.7|2228.7|2226.7|2226|2224|253
1638815700000|2021-12-06 18:35:00|2227.8|2225.8|2227.7|2225.7|2228.3|2226.3|2227.4|2225.4|211
1638816000000|2021-12-06 18:40:00|2227.8|2225.8|2225.5|2223.5|2227.9|2225.9|2225.2|2222.9|203
1638816300000|2021-12-06 18:45:00|2225.6|2223.6|2226.3|2224.3|2227.1|2225.1|2225.4|2223.4|208
1638816600000|2021-12-06 18:50:00|2226.2|2224.2|2226.3|2224.3|2226.6|2224.6|2226|2224|138
1638816900000|2021-12-06 18:55:00|2226.4|2224.4|2226.8|2224.8|2227|2225|2225.7|2223.7|144
1638817200000|2021-12-06 19:00:00|2226.9|2224.9|2228.6|2226.6|2229|2227|2226.9|2224.9|116
1638817500000|2021-12-06 19:05:00|2228.7|2226.7|2230.6|2228.6|2230.7|2228.7|2228.4|2226.4|156
1638817800000|2021-12-06 19:10:00|2230.5|2228.5|2229.9|2227.9|2231.2|2229.2|2229.7|2227.7|160
1638818100000|2021-12-06 19:15:00|2230|2228|2231|2229|2231.6|2229.6|2230|2228|107
1638818400000|2021-12-06 19:20:00|2230.9|2228.9|2231.4|2229.4|2231.6|2229.6|2230.5|2228.5|141
1638818700000|2021-12-06 19:25:00|2231.5|2229.5|2231.7|2229.7|2231.7|2229.7|2230.9|2228.6|143
1638819000000|2021-12-06 19:30:00|2231.6|2229.6|2231.7|2229.7|2231.8|2229.8|2231.3|2229.3|110
1638819300000|2021-12-06 19:35:00|2231.6|2229.6|2230.5|2228.5|2231.7|2229.7|2230.4|2228.4|141
1638819600000|2021-12-06 19:40:00|2230.4|2228.4|2227.8|2225.8|2230.7|2228.7|2227.8|2225.8|202
1638819900000|2021-12-06 19:45:00|2227.9|2225.9|2229.1|2227.1|2229.1|2227.1|2227.6|2225.6|156
1638820200000|2021-12-06 19:50:00|2229|2227|2230.2|2228.2|2230.8|2228.8|2229|2227|151
1638820500000|2021-12-06 19:55:00|2230.4|2228.4|2231.5|2229.5|2231.7|2229.7|2230.2|2228.2|152
1638820800000|2021-12-06 20:00:00|2231.4|2229.4|2232.7|2230.7|2232.9|2230.9|2231.2|2229.2|147
1638821100000|2021-12-06 20:05:00|2232.6|2230.6|2234.7|2232.7|2234.9|2232.9|2232.5|2230.5|151
1638821400000|2021-12-06 20:10:00|2234.6|2232.6|2236.8|2234.8|2236.9|2234.9|2234.1|2232.1|194
1638821700000|2021-12-06 20:15:00|2236.9|2234.9|2237.7|2235.7|2237.9|2235.9|2236.8|2234.8|177
1638822000000|2021-12-06 20:20:00|2237.9|2235.9|2237.1|2235.1|2238|2236|2236.3|2233.9|175
1638822300000|2021-12-06 20:25:00|2237.2|2235.2|2238.4|2236.4|2238.9|2236.9|2237.2|2235.2|157
1638822600000|2021-12-06 20:30:00|2238.2|2236.2|2239.3|2237.3|2239.4|2237.4|2237.7|2235.7|199
1638822900000|2021-12-06 20:35:00|2239.4|2237.4|2239.5|2237.5|2239.9|2237.9|2238.9|2236.9|173
1638823200000|2021-12-06 20:40:00|2239.6|2237.6|2240.3|2238.3|2240.5|2238.5|2238.8|2236.8|187
1638823500000|2021-12-06 20:45:00|2240.4|2238.4|2243.3|2241.3|2243.9|2241.9|2240.4|2238.4|192
1638823800000|2021-12-06 20:50:00|2243.4|2241.4|2242.1|2240.1|2243.6|2241.6|2242|2240|193
1638824100000|2021-12-06 20:55:00|2242|2240|2241.1|2239.1|2242.3|2240.3|2241|2239|191
1638824400000|2021-12-06 21:00:00|2241.3|2239.3|2240.5|2238.5|2242.2|2240.2|2240.5|2238.5|129
1638824700000|2021-12-06 21:05:00|2240.6|2238.6|2240.5|2238.5|2241.4|2239.1|2240.4|2238.2|117
1638825000000|2021-12-06 21:10:00|2240.7|2238.7|2239.5|2237.5|2241|2239|2239.2|2236.9|98
1638825300000|2021-12-06 21:15:00|2239.6|2237.6|2239|2237|2239.6|2237.6|2238.2|2236.2|88
1638825600000|2021-12-06 21:20:00|2238.9|2236.9|2239.5|2237.5|2240.4|2237.9|2238.9|2236.9|92
1638825900000|2021-12-06 21:25:00|2239.4|2237.4|2239.7|2237.7|2240|2238|2238.8|2236.8|109
1638826200000|2021-12-06 21:30:00|2239.6|2237.6|2239.4|2237.4|2240.2|2238.2|2239.4|2237.4|96
1638826500000|2021-12-06 21:35:00|2239.3|2237.3|2239.2|2237.2|2239.6|2237.6|2239|2237|93
1638826800000|2021-12-06 21:40:00|2239.1|2237.1|2239.3|2236.3|2239.6|2237.5|2238.7|2236.3|90
1638827100000|2021-12-06 21:45:00|2239.2|2236.2|2240.2|2237.2|2240.3|2237.3|2238.5|2235.9|137
1638827400000|2021-12-06 21:50:00|2240.1|2237.1|2240.6|2237.6|2240.8|2238.4|2239.3|2236.4|125
1638827700000|2021-12-06 21:55:00|2240.7|2237.7|2239.7|2236.7|2241.1|2238.5|2239.5|2236.5|188
1638831600000|2021-12-06 23:00:00|2240.8|2237.8|2240.8|2237.8|2243|2238.3|2239.7|2236|169
1638831900000|2021-12-06 23:05:00|2240.9|2237.9|2240.8|2237.8|2241.2|2238.2|2239.9|2237.1|87
1638832200000|2021-12-06 23:10:00|2240.7|2237.7|2239|2237|2240.7|2237.7|2238.8|2235.9|147
1638832500000|2021-12-06 23:15:00|2239.1|2237.1|2240.3|2237.3|2240.7|2237.7|2239.1|2236.1|92
1638832800000|2021-12-06 23:20:00|2240.2|2237.2|2240.4|2237.4|2241.1|2238.5|2239.9|2237.1|108
1638833100000|2021-12-06 23:25:00|2240.5|2237.5|2240.7|2237.7|2241.2|2238.8|2240.3|2237.3|97
1638833400000|2021-12-06 23:30:00|2240.2|2238.2|2241.1|2238.1|2241.7|2239|2240|2237.5|146
1638833700000|2021-12-06 23:35:00|2241.2|2238.2|2241|2238|2241.2|2238.7|2240.2|2237.6|67
1638834000000|2021-12-06 23:40:00|2241.1|2238.1|2241|2239|2242|2239.3|2240.6|2237.9|116
1638834300000|2021-12-06 23:45:00|2240.9|2238.9|2241|2238|2241.7|2239.2|2240.3|2238|122
1638834600000|2021-12-06 23:50:00|2241.1|2238.1|2240.2|2238.2|2241.2|2238.6|2240.1|2237.6|99
1638834900000|2021-12-06 23:55:00|2240.7|2237.7|2241.1|2238.1|2241.2|2238.6|2240|2237.6|139
1638835200000|2021-12-07 00:00:00|2241.2|2238.2|2240.2|2238.2|2241.6|2239|2240.2|2237.7|155
1638835500000|2021-12-07 00:05:00|2240.3|2238.3|2241.1|2238.1|2241.2|2238.6|2239.8|2237.6|159
1638835800000|2021-12-07 00:10:00|2240.8|2238.8|2240.6|2238.6|2241.3|2238.8|2239.9|2237.4|130
1638836100000|2021-12-07 00:15:00|2240.5|2238.5|2239.8|2237.8|2241.2|2238.8|2239.6|2237.3|124
1638836400000|2021-12-07 00:20:00|2240|2238|2240|2238|2240.8|2238.3|2239.6|2237.2|92
1638836700000|2021-12-07 00:25:00|2240.1|2238.1|2240.4|2238.4|2241.4|2239|2240|2237.5|102
1638837000000|2021-12-07 00:30:00|2240.5|2238.5|2241.1|2238.1|2241.3|2239|2240.2|2237.8|94
1638837300000|2021-12-07 00:35:00|2240.5|2238.5|2240.7|2238.7|2241.4|2238.9|2240.4|2238.1|63
1638837600000|2021-12-07 00:40:00|2240.3|2238.3|2240|2238|2241.2|2238.6|2239.8|2237.2|71
1638837900000|2021-12-07 00:45:00|2239.9|2237.9|2239.2|2237.2|2240.5|2237.9|2238.7|2236.2|197
1638838200000|2021-12-07 00:50:00|2239.1|2237.1|2239.5|2236.5|2240.1|2237.6|2238.1|2235.7|180
1638838500000|2021-12-07 00:55:00|2239|2237|2238.4|2236.4|2239.5|2237.2|2238.1|2235.8|99
1638838800000|2021-12-07 01:00:00|2238.1|2236.1|2236.6|2234.6|2238.1|2236.1|2233.6|2231.6|631
1638839100000|2021-12-07 01:05:00|2236.8|2234.8|2238.2|2235.2|2238.4|2235.9|2235.6|2233.6|326
1638839400000|2021-12-07 01:10:00|2238.3|2235.3|2236.7|2234.7|2238.4|2236.4|2235.7|2233.2|271
1638839700000|2021-12-07 01:15:00|2236.8|2234.8|2234.9|2232.9|2237.4|2235.3|2234.5|2232.1|275
1638840000000|2021-12-07 01:20:00|2235|2233|2235.5|2233.5|2236.5|2234.3|2234.8|2232.7|167
1638840300000|2021-12-07 01:25:00|2235.6|2233.6|2235.4|2233.4|2237.4|2235.1|2235.3|2233.3|213
1638840600000|2021-12-07 01:30:00|2235.5|2233.5|2233.1|2231.1|2235.6|2233.6|2231.6|2229.6|336
1638840900000|2021-12-07 01:35:00|2233|2231|2233.7|2231.7|2235|2233|2232.7|2230.7|247
1638841200000|2021-12-07 01:40:00|2233.8|2231.8|2233.7|2231.7|2234.7|2232.5|2232.6|2230|201
1638841500000|2021-12-07 01:45:00|2233.8|2231.8|2234.1|2232.1|2235.4|2233|2233.5|2231.3|180
1638841800000|2021-12-07 01:50:00|2234|2232|2233.6|2231.6|2234.5|2232.1|2233|2230.6|220
1638842100000|2021-12-07 01:55:00|2233.5|2231.5|2232.2|2230.2|2235|2232.6|2232.1|2229.9|204
1638842400000|2021-12-07 02:00:00|2232.3|2230.3|2232.9|2229.9|2233.3|2231.3|2231.6|2229.2|258
1638842700000|2021-12-07 02:05:00|2232.5|2230.5|2233.8|2231.8|2234.5|2232.1|2232.1|2229.7|232
1638843000000|2021-12-07 02:10:00|2233.7|2231.7|2234.8|2232.8|2235.5|2233.1|2233.6|2231.1|191
1638843300000|2021-12-07 02:15:00|2235.5|2232.5|2234.3|2232.3|2235.5|2233|2233.8|2231.3|160
1638843600000|2021-12-07 02:20:00|2234.2|2232.2|2235|2233|2235.5|2233.3|2234.1|2231.7|128
1638843900000|2021-12-07 02:25:00|2234.9|2232.9|2235.3|2233.3|2235.8|2233.4|2234.7|2232.4|92
1638844200000|2021-12-07 02:30:00|2235.2|2233.2|2233|2231|2235.5|2233.3|2232.2|2229.7|237
1638844500000|2021-12-07 02:35:00|2233.1|2231.1|2232.6|2230.6|2234.5|2232.2|2232.2|2229.8|260
1638844800000|2021-12-07 02:40:00|2232.5|2230.5|2232.2|2230.2|2233.1|2230.8|2231.8|2229.3|162
1638845100000|2021-12-07 02:45:00|2232.3|2230.3|2232.4|2230.4|2233.8|2231.8|2231.7|2229.5|202
1638845400000|2021-12-07 02:50:00|2232.6|2230.6|2231.8|2229.8|2233.1|2230.7|2231.7|2229.6|142
1638845700000|2021-12-07 02:55:00|2231.9|2229.9|2232|2230|2232.6|2230.4|2231.5|2229.4|127
1638846000000|2021-12-07 03:00:00|2231.9|2229.9|2231.6|2229.6|2232.8|2230.4|2231.5|2228.9|164
1638846300000|2021-12-07 03:05:00|2231.5|2229.5|2230.7|2228.7|2232.3|2229.8|2230.7|2228.6|163
1638846600000|2021-12-07 03:10:00|2230.6|2228.6|2230.9|2228.9|2231.3|2229|2229.7|2227.3|181
1638846900000|2021-12-07 03:15:00|2231|2229|2230.1|2228.1|2231|2229|2229.1|2226.8|201
1638847200000|2021-12-07 03:20:00|2230|2228|2231.3|2229.3|2232|2229.5|2229.1|2226.8|229
1638847500000|2021-12-07 03:25:00|2231.2|2229.2|2230.7|2228.7|2232.1|2229.7|2230.6|2228.3|262
1638847800000|2021-12-07 03:30:00|2230.6|2228.6|2228.9|2226.9|2231.4|2228.9|2228.5|2226.4|209
1638848100000|2021-12-07 03:35:00|2229.2|2227.2|2230.3|2228.3|2231.2|2229|2229.2|2226.9|306
1638848400000|2021-12-07 03:40:00|2230|2228|2230.9|2228.9|2231.5|2229.3|2229.9|2227.6|173
1638848700000|2021-12-07 03:45:00|2230.7|2228.7|2230.8|2228.8|2231.9|2229.5|2230.7|2228.6|119
1638849000000|2021-12-07 03:50:00|2230.9|2228.9|2230.4|2228.4|2231.2|2229|2229.5|2227.5|174
1638849300000|2021-12-07 03:55:00|2230.3|2228.3|2229.7|2227.7|2231.4|2228.8|2229.5|2227.2|156
1638849600000|2021-12-07 04:00:00|2229.6|2227.6|2231.7|2228.7|2231.8|2229.7|2229.2|2227|172
1638849900000|2021-12-07 04:05:00|2231|2229|2230.9|2228.9|2231.4|2229.4|2230.3|2228.1|120
1638850200000|2021-12-07 04:10:00|2230.8|2228.8|2230.1|2228.1|2231.4|2229.4|2229.8|2227.8|118
1638850500000|2021-12-07 04:15:00|2230.2|2228.2|2230.4|2228.4|2231.7|2229.4|2230.1|2228|134
1638850800000|2021-12-07 04:20:00|2230.3|2228.3|2230.9|2228.9|2231.6|2229.4|2230.3|2228.1|107
1638851100000|2021-12-07 04:25:00|2231|2229|2230.4|2228.4|2231.2|2229.2|2230.2|2228.1|110
1638851400000|2021-12-07 04:30:00|2230.3|2228.3|2230.2|2228.2|2230.9|2228.9|2230|2228|138
1638851700000|2021-12-07 04:35:00|2230.3|2228.3|2230.4|2228.4|2231.3|2228.8|2229.9|2227.8|154
1638852000000|2021-12-07 04:40:00|2230.5|2228.5|2230.6|2228.6|2231.2|2229.2|2230.1|2228.1|121
1638852300000|2021-12-07 04:45:00|2230.5|2228.5|2231.1|2229.1|2231.5|2229.4|2230.5|2228.3|127
1638852600000|2021-12-07 04:50:00|2231.2|2229.2|2231.8|2229.8|2232|2230|2230.9|2228.9|133
1638852900000|2021-12-07 04:55:00|2231.9|2229.9|2233|2230|2233.1|2230.6|2231.4|2229.1|141
1638853200000|2021-12-07 05:00:00|2232.8|2229.8|2233|2231|2233.6|2231.3|2232|2229.6|144
1638853500000|2021-12-07 05:05:00|2233.1|2231.1|2232.8|2229.8|2233.7|2231.1|2231.6|2229.3|250
1638853800000|2021-12-07 05:10:00|2232.9|2229.9|2232.8|2229.8|2233.1|2230.6|2231.7|2229.3|158
1638854100000|2021-12-07 05:15:00|2232.4|2230.4|2232.7|2230.7|2233.2|2231|2232|2229.5|99
1638854400000|2021-12-07 05:20:00|2232.6|2230.6|2233.3|2231.3|2233.9|2231.3|2232.5|2230.3|90
1638854700000|2021-12-07 05:25:00|2233.2|2231.2|2234.4|2232.4|2234.9|2232.5|2233.1|2230.8|352
1638855000000|2021-12-07 05:30:00|2234.3|2232.3|2234.3|2232.3|2235.7|2233.2|2233.8|2231.6|269
1638855300000|2021-12-07 05:35:00|2234.4|2232.4|2234.2|2232.2|2235.8|2233.3|2233.6|2231.2|256
1638855600000|2021-12-07 05:40:00|2234.1|2232.1|2235|2232|2235|2232.6|2233.1|2230.7|319
1638855900000|2021-12-07 05:45:00|2234.9|2231.9|2236.4|2234.4|2236.4|2234.4|2234.5|2231.9|208
1638856200000|2021-12-07 05:50:00|2236.3|2234.3|2240.5|2237.5|2240.6|2238|2236.3|2234.3|236
1638856500000|2021-12-07 05:55:00|2240.4|2237.4|2242.8|2240.8|2243.7|2241.7|2239.5|2237|367
1638856800000|2021-12-07 06:00:00|2242.7|2240.7|2246.5|2244.5|2247.8|2245.8|2242.4|2240.4|651
1638857100000|2021-12-07 06:05:00|2246.4|2244.4|2248.7|2246.7|2248.8|2246.8|2246.4|2244.4|488
1638857400000|2021-12-07 06:10:00|2248.5|2246.5|2246.8|2244.8|2248.8|2246.8|2246.7|2244.7|259
1638857700000|2021-12-07 06:15:00|2246.9|2244.9|2246.4|2244.4|2247.8|2245.8|2246.4|2244.4|223
1638858000000|2021-12-07 06:20:00|2246.5|2244.5|2245.9|2243.9|2247.1|2245.1|2244.9|2242.5|175
1638858300000|2021-12-07 06:25:00|2245.7|2243.7|2246.2|2244.2|2246.9|2244.9|2245.5|2243.5|177
1638858600000|2021-12-07 06:30:00|2246.3|2244.3|2245|2243|2247.2|2245|2244.7|2242.7|225
1638858900000|2021-12-07 06:35:00|2244.9|2242.9|2245|2242|2245.4|2243.1|2243.5|2241.3|251
1638859200000|2021-12-07 06:40:00|2244.7|2242.7|2243.3|2241.3|2245.3|2243.1|2243|2240.6|226
1638859500000|2021-12-07 06:45:00|2243.2|2241.2|2245.1|2243.1|2245.4|2243.1|2243.2|2240.7|197
1638859800000|2021-12-07 06:50:00|2245|2243|2245.3|2243.3|2246|2243.6|2244.4|2242.2|178
1638860100000|2021-12-07 06:55:00|2245.4|2243.4|2246.4|2243.4|2247|2244.5|2245.2|2243|316
1638860400000|2021-12-07 07:00:00|2246.5|2243.5|2245.6|2243.6|2247.5|2245|2245.4|2243|330
1638860700000|2021-12-07 07:05:00|2245.7|2243.7|2245.1|2243.1|2246.5|2244.5|2243.6|2241.6|260
1638861000000|2021-12-07 07:10:00|2245|2243|2245|2243|2247.2|2245.2|2244.6|2242.6|338
1638861300000|2021-12-07 07:15:00|2244.8|2242.8|2246.6|2244.6|2247.3|2245.3|2244.6|2242.6|315
1638861600000|2021-12-07 07:20:00|2246.3|2244.3|2245.9|2243.9|2247.6|2245.5|2245.3|2242.8|303
1638861900000|2021-12-07 07:25:00|2245.8|2243.8|2246|2244|2247.4|2245.4|2245.7|2243.7|277
1638862200000|2021-12-07 07:30:00|2246.2|2244.2|2245.7|2243.7|2247.5|2245.5|2245.4|2243.4|271
1638862500000|2021-12-07 07:35:00|2246.2|2244.2|2243.3|2241.3|2246.2|2244.2|2243|2240.7|234
1638862800000|2021-12-07 07:40:00|2243.4|2241.4|2244.4|2242.4|2244.8|2242.8|2243.2|2241.2|155
1638863100000|2021-12-07 07:45:00|2244.3|2242.3|2244.6|2242.6|2244.8|2242.8|2243.2|2241.2|174
1638863400000|2021-12-07 07:50:00|2244.8|2242.8|2244.8|2242.8|2247.8|2245.8|2244.3|2242.3|270
1638863700000|2021-12-07 07:55:00|2244.7|2242.7|2244.1|2242.1|2246.2|2244.2|2243.7|2241.7|312
1638864000000|2021-12-07 08:00:00|2244.2|2242.2|2244.4|2242.4|2245.3|2243.3|2243.2|2241.2|498
1638864300000|2021-12-07 08:05:00|2244.3|2242.3|2244.3|2242.3|2245.7|2243.7|2243.5|2241.5|412
1638864600000|2021-12-07 08:10:00|2244.2|2242.2|2243.2|2241.2|2245.1|2243.1|2242.6|2240.6|425
1638864900000|2021-12-07 08:15:00|2243.3|2241.3|2244.3|2242.3|2245.3|2243.3|2243.3|2241.3|418
1638865200000|2021-12-07 08:20:00|2244.5|2242.5|2243.7|2241.7|2245.2|2243.2|2242.9|2240.9|402
1638865500000|2021-12-07 08:25:00|2243.6|2241.6|2244.6|2242.6|2245.1|2243.1|2243.6|2241.6|363
1638865800000|2021-12-07 08:30:00|2244.7|2242.7|2245.2|2243.2|2245.8|2243.8|2244.6|2242.6|394
1638866100000|2021-12-07 08:35:00|2245.1|2243.1|2245|2243|2245.7|2243.7|2244.1|2242.1|392
1638866400000|2021-12-07 08:40:00|2244.9|2242.9|2245.7|2243.7|2245.8|2243.8|2243.3|2241.3|338
1638866700000|2021-12-07 08:45:00|2245.6|2243.6|2244.5|2242.5|2246|2244|2244.4|2242.4|362
1638867000000|2021-12-07 08:50:00|2244.4|2242.4|2245.4|2243.4|2245.9|2243.9|2244|2242|259
1638867300000|2021-12-07 08:55:00|2245.3|2243.3|2243.5|2241.5|2245.5|2243.5|2243.4|2241.4|283
1638867600000|2021-12-07 09:00:00|2243.6|2241.6|2242.9|2240.9|2243.9|2241.9|2240.5|2238.5|379
1638867900000|2021-12-07 09:05:00|2243|2241|2239.3|2237.3|2243.2|2241.2|2238.6|2236.6|388
1638868200000|2021-12-07 09:10:00|2239.2|2237.2|2235.7|2233.7|2239.4|2237.4|2235.3|2233.3|507
1638868500000|2021-12-07 09:15:00|2235.8|2233.8|2236.9|2234.9|2237.1|2235.1|2234.8|2232.8|356
1638868800000|2021-12-07 09:20:00|2237|2235|2237.1|2235.1|2239.7|2237.7|2237|2235|368
1638869100000|2021-12-07 09:25:00|2237|2235|2237.6|2235.6|2239.6|2237.6|2236.6|2234.6|379
1638869400000|2021-12-07 09:30:00|2237.5|2235.5|2238.9|2236.9|2240.2|2238.2|2237.3|2235.3|360
1638869700000|2021-12-07 09:35:00|2239|2237|2240.2|2238.2|2241.6|2239.6|2239|2237|250
1638870000000|2021-12-07 09:40:00|2240.3|2238.3|2241.3|2239.3|2242|2240|2239.9|2237.9|200
1638870300000|2021-12-07 09:45:00|2241.2|2239.2|2240.6|2238.6|2241.8|2239.8|2240.3|2238.3|259
1638870600000|2021-12-07 09:50:00|2240.8|2238.8|2242.4|2240.4|2243|2241|2240.5|2238.5|245
1638870900000|2021-12-07 09:55:00|2242.5|2240.5|2242.7|2240.7|2243.6|2241.6|2242.2|2240.2|265
1638871200000|2021-12-07 10:00:00|2242.6|2240.6|2240.8|2238.8|2243.1|2241.1|2239.8|2237.8|273
1638871500000|2021-12-07 10:05:00|2240.7|2238.7|2240.1|2238.1|2241.7|2239.7|2239.9|2237.9|255
1638871800000|2021-12-07 10:10:00|2240|2238|2239.5|2237.5|2240.2|2238.2|2238.5|2236.5|275
1638872100000|2021-12-07 10:15:00|2239.6|2237.6|2240|2238|2240.2|2238.2|2238.9|2236.9|316
1638872400000|2021-12-07 10:20:00|2240.1|2238.1|2239.5|2237.5|2240.1|2238.1|2238.5|2236.5|166
1638872700000|2021-12-07 10:25:00|2239.4|2237.4|2239.5|2237.5|2240.2|2238.2|2239.4|2237.4|214
1638873000000|2021-12-07 10:30:00|2239.7|2237.7|2239.6|2237.6|2240.1|2238.1|2239.3|2237.3|174
1638873300000|2021-12-07 10:35:00|2239.5|2237.5|2239.6|2237.6|2240|2238|2239.3|2237.3|95
1638873600000|2021-12-07 10:40:00|2239.5|2237.5|2239.5|2237.5|2240.1|2238.1|2239.4|2237.4|98
1638873900000|2021-12-07 10:45:00|2239.6|2237.6|2240.1|2238.1|2240.5|2238.5|2239.4|2237.4|197
1638874200000|2021-12-07 10:50:00|2240.2|2238.2|2240.5|2238.5|2240.6|2238.6|2239.5|2237.5|164
1638874500000|2021-12-07 10:55:00|2240.6|2238.6|2241.5|2239.5|2241.8|2239.8|2239.5|2237.5|173
1638874800000|2021-12-07 11:00:00|2241.6|2239.6|2241.3|2239.3|2242.7|2240.7|2241.3|2239.3|200
1638875100000|2021-12-07 11:05:00|2241.2|2239.2|2241|2239|2241.6|2239.6|2240.7|2238.7|220
1638875400000|2021-12-07 11:10:00|2240.9|2238.9|2242.3|2240.3|2242.5|2240.5|2240.8|2238.8|226
1638875700000|2021-12-07 11:15:00|2242.4|2240.4|2243.2|2241.2|2244.2|2242.2|2242.4|2240.4|239
1638876000000|2021-12-07 11:20:00|2243.4|2241.4|2243.3|2241.3|2243.8|2241.8|2242.9|2240.9|221
1638876300000|2021-12-07 11:25:00|2243.4|2241.4|2242.4|2240.4|2243.7|2241.7|2241.9|2239.9|293
1638876600000|2021-12-07 11:30:00|2242.3|2240.3|2241.1|2239.1|2242.6|2240.6|2240|2237.8|288
1638876900000|2021-12-07 11:35:00|2241|2239|2241|2239|2241.8|2239.7|2240.6|2238.6|207
1638877200000|2021-12-07 11:40:00|2240.9|2238.9|2242.8|2240.8|2243.6|2241.1|2239.9|2237.9|178
1638877500000|2021-12-07 11:45:00|2242.7|2240.7|2243.3|2241.3|2243.7|2241.5|2242.5|2240.5|243
1638877800000|2021-12-07 11:50:00|2243.2|2241.2|2242.2|2240.2|2244.4|2242.4|2241.9|2239.8|311
1638878100000|2021-12-07 11:55:00|2242.7|2240.7|2243.2|2241.2|2244.2|2242.2|2242|2240|336
1638878400000|2021-12-07 12:00:00|2243.3|2241.3|2246|2244|2247.5|2245.5|2242.1|2240.1|618
1638878700000|2021-12-07 12:05:00|2245.9|2243.9|2244.5|2242.5|2245.9|2243.9|2243.4|2241.4|444
1638879000000|2021-12-07 12:10:00|2244.7|2242.7|2242.4|2240.4|2245.2|2243.2|2242.3|2240.3|379
1638879300000|2021-12-07 12:15:00|2242.5|2240.5|2243.6|2241.6|2243.7|2241.7|2241.9|2239.9|251
1638879600000|2021-12-07 12:20:00|2243.5|2241.5|2244.3|2242.3|2244.6|2242.4|2242.8|2240.8|275
1638879900000|2021-12-07 12:25:00|2244.2|2242.2|2243.8|2241.8|2246.2|2243.7|2243.5|2241.5|338
1638880200000|2021-12-07 12:30:00|2244.1|2242.1|2245.2|2243.2|2245.7|2243.7|2243.8|2241.8|322
1638880500000|2021-12-07 12:35:00|2245.3|2243.3|2246|2244|2248.4|2246.4|2245.2|2243.2|364
1638880800000|2021-12-07 12:40:00|2246.1|2244.1|2247|2245|2247.6|2245.6|2245.4|2242.7|313
1638881100000|2021-12-07 12:45:00|2247.1|2245.1|2247.2|2245.2|2247.5|2245.4|2246.1|2243.6|270
1638881400000|2021-12-07 12:50:00|2247.1|2245.1|2246.7|2244.7|2247.3|2245.3|2245.9|2243.9|255
1638881700000|2021-12-07 12:55:00|2246.6|2244.6|2246.4|2244.4|2247.5|2245.4|2246.3|2243.6|287
1638882000000|2021-12-07 13:00:00|2246.3|2244.3|2243.6|2241.6|2247.7|2245.7|2243.2|2241.2|707
1638882300000|2021-12-07 13:05:00|2243.7|2241.7|2245.7|2243.7|2246.6|2244.6|2243.7|2241.7|518
1638882600000|2021-12-07 13:10:00|2245.8|2243.8|2247.3|2245.3|2247.6|2245.6|2245.1|2243.1|446
1638882900000|2021-12-07 13:15:00|2247.1|2245.1|2245.5|2243.5|2247.4|2245.4|2244|2242|426
1638883200000|2021-12-07 13:20:00|2245.4|2243.4|2238.6|2236.6|2245.4|2243.4|2238.6|2236.6|730
1638883500000|2021-12-07 13:25:00|2238.8|2236.8|2235.8|2232.8|2240.6|2238.6|2235.4|2232.4|649
1638883800000|2021-12-07 13:30:00|2235.9|2232.9|2232.4|2230.4|2237.8|2235.5|2231.4|2229.4|860
1638884100000|2021-12-07 13:35:00|2232.3|2230.3|2226.3|2224.3|2232.6|2230.6|2226|2224|747
1638884400000|2021-12-07 13:40:00|2226.4|2224.4|2229.8|2227.8|2230.9|2228.4|2224.4|2222.4|894
1638884700000|2021-12-07 13:45:00|2229.7|2227.7|2225.7|2223.7|2230.5|2228.5|2225|2223|676
1638885000000|2021-12-07 13:50:00|2225.8|2223.8|2228.8|2226.8|2229|2227|2224.9|2222.9|512
1638885300000|2021-12-07 13:55:00|2228.7|2226.7|2229.7|2227.7|2231.6|2229.3|2228.7|2226.7|478
1638885600000|2021-12-07 14:00:00|2229.8|2227.8|2227.9|2225.9|2231|2229|2226.6|2224.6|516
1638885900000|2021-12-07 14:05:00|2228.1|2226.1|2231.9|2229.9|2234.1|2231.5|2228|2226|610
1638886200000|2021-12-07 14:10:00|2232.2|2230.2|2239.1|2237.1|2239.9|2237.7|2232.2|2230.2|829
1638886500000|2021-12-07 14:15:00|2239.2|2237.2|2238.4|2236.4|2241.5|2239.5|2238.1|2236.1|718
1638886800000|2021-12-07 14:20:00|2238.5|2236.5|2240|2238|2240.5|2238.5|2238.5|2236.2|476
1638887100000|2021-12-07 14:25:00|2239.9|2237.9|2237.1|2235.1|2240.6|2238.6|2237|2235|455
1638887400000|2021-12-07 14:30:00|2237|2235|2243.2|2241.2|2244.8|2242.8|2235.9|2233.9|845
1638887700000|2021-12-07 14:35:00|2243.4|2241.4|2242.8|2240.8|2247.5|2245.5|2241.6|2239.6|786
1638888000000|2021-12-07 14:40:00|2242.5|2240.5|2242.9|2240.9|2244.8|2242.6|2240.7|2238.6|693
1638888300000|2021-12-07 14:45:00|2243|2241|2237.5|2235.5|2243.2|2241|2237.5|2235.5|623
1638888600000|2021-12-07 14:50:00|2237.6|2235.6|2240.7|2238.7|2241.8|2239.8|2236.8|2234.7|655
1638888900000|2021-12-07 14:55:00|2240.5|2238.5|2238.7|2236.7|2240.9|2238.9|2237.6|2235|603
1638889200000|2021-12-07 15:00:00|2238.5|2236.5|2239.6|2237.6|2241.9|2239.9|2237.5|2235.5|673
1638889500000|2021-12-07 15:05:00|2239.5|2237.5|2237.3|2235.3|2239.9|2237.9|2236.8|2234.8|483
1638889800000|2021-12-07 15:10:00|2237.4|2235.4|2239.1|2237.1|2239.5|2237.3|2235.5|2233.1|588
1638890100000|2021-12-07 15:15:00|2239.2|2237.2|2241|2238|2242.8|2240.7|2239.1|2237.1|575
1638890400000|2021-12-07 15:20:00|2240.4|2238.4|2242.1|2240.1|2242.8|2240.8|2239.8|2237.6|590
1638890700000|2021-12-07 15:25:00|2242.2|2240.2|2244.1|2241.1|2244.3|2241.8|2241.9|2239.9|543
1638891000000|2021-12-07 15:30:00|2244|2241|2243.9|2241.9|2244.9|2242.7|2242.2|2239.9|440
1638891300000|2021-12-07 15:35:00|2244.1|2242.1|2245.6|2243.6|2247.5|2245.4|2243.5|2241.2|573
1638891600000|2021-12-07 15:40:00|2245.7|2243.7|2245.7|2243.7|2246.5|2244.5|2244.9|2242.9|444
1638891900000|2021-12-07 15:45:00|2245.6|2243.6|2245.4|2243.4|2246.3|2243.8|2243.8|2241.8|346
1638892200000|2021-12-07 15:50:00|2245.2|2243.2|2245.5|2243.5|2247.4|2244.9|2244.8|2242.6|435
1638892500000|2021-12-07 15:55:00|2245.4|2243.4|2244.4|2242.4|2245.7|2243.6|2243.4|2241.1|411
1638892800000|2021-12-07 16:00:00|2244.5|2242.5|2244.7|2242.7|2246.9|2244.9|2244|2242|332
1638893100000|2021-12-07 16:05:00|2244.8|2242.8|2245.2|2243.2|2246.4|2244.1|2244.6|2242.6|296
1638893400000|2021-12-07 16:10:00|2245.1|2243.1|2247.1|2245.1|2247.8|2245.8|2244.7|2242.5|338
1638893700000|2021-12-07 16:15:00|2247.2|2245.2|2245.6|2243.6|2247.8|2245.8|2245.5|2243.5|363
1638894000000|2021-12-07 16:20:00|2245.7|2243.7|2247.1|2245.1|2247.4|2245.3|2244.4|2242.4|256
1638894300000|2021-12-07 16:25:00|2247|2245|2253.9|2251.9|2255.1|2252.6|2247|2245|693
1638894600000|2021-12-07 16:30:00|2254.6|2252.6|2257.3|2255.3|2257.5|2255.3|2254|2251.9|623
1638894900000|2021-12-07 16:35:00|2257.2|2255.2|2258.7|2256.7|2259.4|2256.9|2255.9|2253.9|631
1638895200000|2021-12-07 16:40:00|2258.5|2256.5|2258.8|2256.8|2260.4|2258.3|2257.1|2254.7|567
1638895500000|2021-12-07 16:45:00|2258.7|2256.7|2259.9|2256.9|2261|2258.7|2256.8|2254.6|596
1638895800000|2021-12-07 16:50:00|2260|2257|2257.2|2255.2|2260.1|2258.1|2257|2254.4|441
1638896100000|2021-12-07 16:55:00|2257.1|2255.1|2259.4|2257.4|2259.8|2257.7|2256|2253.9|532
1638896400000|2021-12-07 17:00:00|2259.5|2257.5|2260.3|2257.3|2261.6|2259.3|2259.3|2257.2|356
1638896700000|2021-12-07 17:05:00|2260.2|2257.2|2259.1|2257.1|2260.6|2258.3|2258|2255.7|334
1638897000000|2021-12-07 17:10:00|2259|2257|2257.3|2255.3|2259.6|2257.2|2257.2|2254.8|328
1638897300000|2021-12-07 17:15:00|2257.2|2255.2|2254.9|2252.9|2257.3|2255.3|2254.7|2252.4|310
1638897600000|2021-12-07 17:20:00|2254.8|2252.8|2253.1|2251.1|2254.8|2252.8|2253|2251|195
1638897900000|2021-12-07 17:25:00|2253|2251|2253.1|2251.1|2253.8|2251.5|2252.5|2250.5|182
1638898200000|2021-12-07 17:30:00|2253|2251|2252.8|2250.8|2253.9|2251.9|2252.2|2250|201
1638898500000|2021-12-07 17:35:00|2252.9|2250.9|2253.5|2251.5|2254.4|2251.9|2252.2|2249.8|237
1638898800000|2021-12-07 17:40:00|2253.3|2251.3|2251.8|2249.8|2253.9|2251.6|2250.7|2248|269
1638899100000|2021-12-07 17:45:00|2251.5|2249.5|2252.2|2250.2|2252.4|2250.2|2250.6|2248.1|226
1638899400000|2021-12-07 17:50:00|2252.1|2250.1|2251.5|2249.5|2252.9|2250.4|2251.4|2249.2|217
1638899700000|2021-12-07 17:55:00|2251.4|2249.4|2252.7|2250.7|2253|2250.8|2250.3|2248.2|269
1638900000000|2021-12-07 18:00:00|2252.6|2250.6|2254.5|2251.5|2255.1|2252.7|2252.1|2249.7|279
1638900300000|2021-12-07 18:05:00|2254.4|2251.4|2253.4|2251.4|2254.8|2252.2|2252.7|2250.2|258
1638900600000|2021-12-07 18:10:00|2253.5|2251.5|2253.5|2250.5|2254.5|2252.5|2252.7|2250.4|281
1638900900000|2021-12-07 18:15:00|2253.7|2250.7|2253.9|2251.9|2255.7|2253.2|2253.4|2250.7|340
1638901200000|2021-12-07 18:20:00|2253.8|2251.8|2251.2|2249.2|2254.5|2252.5|2250.9|2248.9|301
1638901500000|2021-12-07 18:25:00|2251.1|2249.1|2251.5|2249.5|2251.7|2249.7|2250.4|2248.1|256
1638901800000|2021-12-07 18:30:00|2251.4|2249.4|2250.5|2248.5|2252.1|2249.6|2250.1|2247.7|199
1638902100000|2021-12-07 18:35:00|2250.6|2248.6|2251.4|2249.4|2251.8|2249.8|2250.5|2248.4|127
1638902400000|2021-12-07 18:40:00|2251.9|2248.9|2252.7|2250.7|2254.1|2251.7|2251.3|2248.7|183
1638902700000|2021-12-07 18:45:00|2252.6|2250.6|2253.2|2251.2|2253.3|2251.3|2251.7|2249.6|162
1638903000000|2021-12-07 18:50:00|2253|2251|2253.9|2251.9|2254.9|2252.4|2252.7|2250.7|200
1638903300000|2021-12-07 18:55:00|2254|2252|2254.8|2252.8|2255|2252.8|2253.7|2251.7|152
1638903600000|2021-12-07 19:00:00|2254.7|2252.7|2254.7|2252.7|2255.5|2253.5|2254.5|2252|169
1638903900000|2021-12-07 19:05:00|2254.6|2252.6|2254.2|2252.2|2254.8|2252.8|2254|2252|78
1638904200000|2021-12-07 19:10:00|2254.1|2252.1|2254.2|2252.2|2254.9|2252.9|2254|2252|116
1638904500000|2021-12-07 19:15:00|2254.4|2252.4|2254.6|2252.6|2254.9|2252.9|2253.9|2251.5|169
1638904800000|2021-12-07 19:20:00|2254.5|2252.5|2255.1|2253.1|2256|2253.4|2254.5|2252.4|165
1638905100000|2021-12-07 19:25:00|2255.2|2253.2|2255.6|2253.6|2255.9|2253.6|2254.7|2252.5|119
1638905400000|2021-12-07 19:30:00|2255.5|2253.5|2254.7|2252.7|2255.6|2253.6|2254.6|2252.6|146
1638905700000|2021-12-07 19:35:00|2254.6|2252.6|2252.8|2250.8|2254.7|2252.7|2252.5|2250.5|158
1638906000000|2021-12-07 19:40:00|2252.9|2250.9|2253.2|2251.2|2253.7|2251.4|2252.5|2250.5|98
1638906300000|2021-12-07 19:45:00|2253.1|2251.1|2253.3|2251.3|2253.6|2251.6|2252.6|2250.2|139
1638906600000|2021-12-07 19:50:00|2253.2|2251.2|2253.2|2251.2|2254|2251.5|2253.1|2250.6|158
1638906900000|2021-12-07 19:55:00|2253.1|2251.1|2253.1|2251.1|2253.3|2251.3|2253|2251|107
1638907200000|2021-12-07 20:00:00|2253.2|2251.2|2253.2|2251.2|2253.6|2251.5|2252.5|2250.2|118
1638907500000|2021-12-07 20:05:00|2253.3|2251.3|2253.2|2251.2|2254.2|2251.8|2252.9|2250.5|149
1638907800000|2021-12-07 20:10:00|2253.3|2251.3|2254.8|2252.8|2255.4|2253|2252.7|2250.3|150
1638908100000|2021-12-07 20:15:00|2255.8|2253|2253.8|2251.8|2256.1|2253.4|2253.7|2251.2|187
1638908400000|2021-12-07 20:20:00|2253.7|2251.7|2254.7|2252.7|2255.5|2253.3|2253.6|2251.5|231
1638908700000|2021-12-07 20:25:00|2254.8|2252.8|2254.5|2251.5|2255|2252.8|2253.9|2251.5|135
1638909000000|2021-12-07 20:30:00|2254.4|2251.4|2253.3|2251.3|2254.5|2251.8|2252.7|2250.4|167
1638909300000|2021-12-07 20:35:00|2253.2|2251.2|2251.8|2249.8|2253.4|2251.3|2251.7|2249.4|132
1638909600000|2021-12-07 20:40:00|2251.7|2249.7|2252.9|2250.9|2253.6|2251.6|2251.7|2249.3|151
1638909900000|2021-12-07 20:45:00|2253|2251|2253|2251|2253.7|2251.7|2252.9|2250.9|138
1638910200000|2021-12-07 20:50:00|2252.9|2250.9|2252.7|2250.7|2253.1|2251.1|2252.3|2250.3|160
1638910500000|2021-12-07 20:55:00|2252.9|2250.9|2252.2|2250.2|2253.2|2251|2251.8|2249.5|290
1638910800000|2021-12-07 21:00:00|2251.7|2249.7|2252.7|2250.7|2253.3|2250.9|2251.3|2248.9|179
1638911100000|2021-12-07 21:05:00|2252.6|2250.6|2252.9|2250.9|2253.8|2251.3|2252.1|2249.9|118
1638911400000|2021-12-07 21:10:00|2252.8|2250.8|2252.2|2250.2|2253.2|2251.1|2252.1|2249.7|115
1638911700000|2021-12-07 21:15:00|2252.1|2250.1|2252.2|2250.2|2252.7|2250.5|2252|2249.6|61
1638912000000|2021-12-07 21:20:00|2252.3|2250.3|2252.7|2249.7|2252.8|2250.5|2252|2249.7|69
1638912300000|2021-12-07 21:25:00|2252.8|2249.8|2252.6|2250.6|2252.9|2250.9|2252.1|2249.6|44
1638912600000|2021-12-07 21:30:00|2252.5|2250.5|2252.7|2250.7|2253.5|2251|2252.4|2250.1|84
1638912900000|2021-12-07 21:35:00|2252.6|2250.6|2252.3|2250.3|2253.3|2250.9|2252.3|2249.9|80
1638913200000|2021-12-07 21:40:00|2252.2|2250.2|2252.5|2249.5|2252.7|2250.4|2251.9|2249.4|53
1638913500000|2021-12-07 21:45:00|2252.7|2249.7|2251.8|2248.8|2253|2250|2251.6|2248.6|91
1638913800000|2021-12-07 21:50:00|2251.9|2248.9|2250.8|2247.8|2251.9|2249.6|2250.7|2247.7|104
1638914100000|2021-12-07 21:55:00|2251|2248|2252.1|2249.1|2254.3|2249.5|2250.5|2247.5|155
1638918000000|2021-12-07 23:00:00|2252.5|2249.5|2251.5|2248.5|2253.2|2250.2|2250.9|2248.5|177
1638918300000|2021-12-07 23:05:00|2251.7|2248.7|2251|2249|2251.7|2249.7|2250.9|2248.7|121
1638918600000|2021-12-07 23:10:00|2250.9|2248.9|2251.5|2248.5|2251.8|2249.3|2250.4|2248.1|163
1638918900000|2021-12-07 23:15:00|2251.6|2248.6|2250.8|2248.8|2251.7|2249.5|2250.7|2248.6|78
1638919200000|2021-12-07 23:20:00|2250.7|2248.7|2251.5|2249.5|2251.8|2249.8|2250.7|2248.7|72
1638919500000|2021-12-07 23:25:00|2251.6|2249.6|2252|2249|2252.3|2249.6|2251|2248.6|63
1638919800000|2021-12-07 23:30:00|2251.9|2248.9|2251.8|2248.8|2252.5|2249.6|2251.3|2248.8|74
1638920100000|2021-12-07 23:35:00|2251.9|2248.9|2252.2|2250.2|2252.6|2250.2|2251.1|2248.7|60
1638920400000|2021-12-07 23:40:00|2252.1|2250.1|2252.7|2249.7|2252.8|2250.3|2251.9|2249.5|49
1638920700000|2021-12-07 23:45:00|2252.6|2249.6|2252.3|2249.3|2252.8|2249.9|2251.6|2249.1|78
1638921000000|2021-12-07 23:50:00|2252.5|2249.5|2253|2251|2253.6|2251|2252.1|2249.4|82
1638921300000|2021-12-07 23:55:00|2252.9|2250.9|2252.7|2250.7|2253.7|2251.2|2252.2|2249.9|134
1638921600000|2021-12-08 00:00:00|2252.6|2250.6|2253.8|2251.8|2253.8|2251.8|2252.4|2250|155
1638921900000|2021-12-08 00:05:00|2253.7|2251.7|2252.1|2250.1|2253.9|2251.9|2251.6|2249.6|119
1638922200000|2021-12-08 00:10:00|2252|2250|2251.6|2249.6|2252.8|2250.2|2250.9|2248.5|154
1638922500000|2021-12-08 00:15:00|2251.7|2249.7|2252.7|2250.7|2253.3|2251|2250.9|2248.5|158
1638922800000|2021-12-08 00:20:00|2252.8|2250.8|2253.4|2250.4|2253.8|2251.3|2252.5|2250.3|167
1638923100000|2021-12-08 00:25:00|2253.5|2250.5|2253.8|2251.8|2254.4|2251.8|2252.7|2250.2|111
1638923400000|2021-12-08 00:30:00|2253.7|2251.7|2253.4|2251.4|2254.1|2251.8|2252.7|2250.7|107
1638923700000|2021-12-08 00:35:00|2253.3|2251.3|2253.1|2251.1|2253.5|2251.5|2252.7|2250.7|97
1638924000000|2021-12-08 00:40:00|2253.2|2251.2|2253.9|2251.9|2254|2252|2252.9|2250.9|93
1638924300000|2021-12-08 00:45:00|2254|2252|2253.9|2251.9|2254.6|2252.6|2253.7|2251.7|106
1638924600000|2021-12-08 00:50:00|2253.8|2251.8|2253.3|2251.3|2254.3|2252.3|2253.2|2251.2|124
1638924900000|2021-12-08 00:55:00|2253.2|2251.2|2254.6|2252.6|2255|2253|2253.2|2251.2|173
1638925200000|2021-12-08 01:00:00|2254.4|2252.4|2249.9|2247.9|2254.8|2252.8|2249.9|2247.8|491
1638925500000|2021-12-08 01:05:00|2250.1|2248.1|2250.1|2248.1|2252.9|2250.9|2248.9|2246.9|594
1638925800000|2021-12-08 01:10:00|2250.7|2248.7|2248.7|2246.7|2251.3|2248.7|2247.8|2245.8|438
1638926100000|2021-12-08 01:15:00|2248.6|2246.6|2250.4|2248.4|2252.2|2249.5|2248.2|2246.2|412
1638926400000|2021-12-08 01:20:00|2250.3|2248.3|2251|2248|2251.7|2249.4|2250.1|2247.5|270
1638926700000|2021-12-08 01:25:00|2250.9|2247.9|2250.1|2248.1|2251|2248.5|2248.6|2246.5|308
1638927000000|2021-12-08 01:30:00|2250.2|2248.2|2248.6|2246.6|2250.6|2248.4|2247.9|2245.8|322
1638927300000|2021-12-08 01:35:00|2248.8|2246.8|2250.1|2248.1|2250.4|2248.4|2248.4|2246.4|325
1638927600000|2021-12-08 01:40:00|2250.2|2248.2|2251.1|2249.1|2251.3|2249.3|2249.5|2247.2|349
1638927900000|2021-12-08 01:45:00|2251|2249|2251.5|2249.5|2251.9|2249.9|2250.2|2248.2|305
1638928200000|2021-12-08 01:50:00|2251.6|2249.6|2251|2249|2252.3|2250|2251|2248.5|213
1638928500000|2021-12-08 01:55:00|2251.1|2249.1|2250.6|2247.6|2251.4|2249.4|2250|2247.5|236
1638928800000|2021-12-08 02:00:00|2250.7|2247.7|2252.8|2249.8|2253|2250.3|2250.1|2247.7|255
1638929100000|2021-12-08 02:05:00|2252.9|2249.9|2253.8|2251.8|2254|2252|2252|2249.7|318
1638929400000|2021-12-08 02:10:00|2253.9|2251.9|2253.6|2251.6|2255.5|2253.2|2253.5|2251.1|269
1638929700000|2021-12-08 02:15:00|2253.5|2251.5|2255.9|2252.9|2256.3|2253.3|2253|2250.6|258
1638930000000|2021-12-08 02:20:00|2256|2253|2257.6|2254.6|2258.3|2255.3|2255|2252.7|368
1638930300000|2021-12-08 02:25:00|2257.5|2254.5|2256.6|2254.6|2258.1|2255.6|2256.6|2254.1|216
1638930600000|2021-12-08 02:30:00|2256.7|2254.7|2255.2|2253.2|2257.1|2255.1|2254.7|2252.3|250
1638930900000|2021-12-08 02:35:00|2255.3|2253.3|2256.2|2253.2|2256.7|2253.8|2254.7|2252.2|258
1638931200000|2021-12-08 02:40:00|2256.1|2253.1|2255.6|2252.6|2256.1|2253.5|2254.7|2252.1|272
1638931500000|2021-12-08 02:45:00|2255.7|2252.7|2254.4|2252.4|2255.7|2253.1|2254|2251.6|259
1638931800000|2021-12-08 02:50:00|2254.3|2252.3|2253.7|2251.7|2255.1|2252.5|2253.4|2251|246
1638932100000|2021-12-08 02:55:00|2253.6|2251.6|2253.4|2250.4|2254.9|2252.6|2252.3|2249.4|340
1638932400000|2021-12-08 03:00:00|2253.1|2250.1|2251|2249|2253.9|2251.7|2250.5|2248.5|383
1638932700000|2021-12-08 03:05:00|2250.9|2248.9|2250.2|2248.2|2253|2250.4|2249.3|2246.8|366
1638933000000|2021-12-08 03:10:00|2249.9|2247.9|2251.7|2249.7|2251.9|2249.8|2249.8|2247.3|245
1638933300000|2021-12-08 03:15:00|2251.3|2249.3|2250.5|2248.5|2252.4|2249.6|2250.3|2247.8|269
1638933600000|2021-12-08 03:20:00|2250.4|2248.4|2252.2|2250.2|2252.8|2250.5|2250.2|2247.8|209
1638933900000|2021-12-08 03:25:00|2252.3|2250.3|2252.7|2250.7|2252.8|2250.8|2251.6|2249.2|161
1638934200000|2021-12-08 03:30:00|2252.6|2250.6|2252.1|2250.1|2253.2|2250.8|2251.9|2249.5|84
1638934500000|2021-12-08 03:35:00|2252.5|2249.5|2252.2|2250.2|2252.8|2250.4|2251.9|2249.3|122
1638934800000|2021-12-08 03:40:00|2252.3|2250.3|2251.8|2249.8|2253.2|2250.8|2251.6|2249.4|96
1638935100000|2021-12-08 03:45:00|2251.7|2249.7|2250.8|2248.8|2252.6|2250.1|2250.6|2248.2|141
1638935400000|2021-12-08 03:50:00|2250.7|2248.7|2252.1|2249.1|2252.5|2250.2|2250.6|2248.3|206
1638935700000|2021-12-08 03:55:00|2251.9|2248.9|2251.4|2249.4|2252.1|2249.9|2251.3|2248.8|87
1638936000000|2021-12-08 04:00:00|2251.3|2249.3|2251.3|2249.3|2252.2|2249.4|2250.9|2248.5|77
1638936300000|2021-12-08 04:05:00|2251.4|2249.4|2252.1|2249.1|2252.1|2249.6|2250.7|2248.3|105
1638936600000|2021-12-08 04:10:00|2252|2249|2251.1|2249.1|2252.2|2249.8|2250.7|2248.7|68
1638936900000|2021-12-08 04:15:00|2250.8|2248.8|2250.4|2248.4|2251.2|2249.2|2250.1|2247.6|79
1638937200000|2021-12-08 04:20:00|2250.3|2248.3|2249.6|2247.6|2250.9|2248.4|2249.6|2247.1|83
1638937500000|2021-12-08 04:25:00|2249.7|2247.7|2249.8|2247.8|2250.3|2247.9|2249.3|2246.9|54
1638937800000|2021-12-08 04:30:00|2249.6|2247.6|2249.3|2247.3|2250.1|2247.7|2249.2|2246.7|81
1638938100000|2021-12-08 04:35:00|2249.4|2247.4|2249.2|2247.2|2250|2247.5|2249|2246.9|52
1638938400000|2021-12-08 04:40:00|2249.3|2247.3|2250.2|2248.2|2250.4|2248.4|2249.1|2247.1|69
1638938700000|2021-12-08 04:45:00|2250.3|2248.3|2250.7|2248.7|2251|2248.8|2250.3|2247.8|46
1638939000000|2021-12-08 04:50:00|2250.6|2248.6|2250.7|2248.7|2251.3|2249.1|2250.6|2248.2|64
1638939300000|2021-12-08 04:55:00|2250.8|2248.8|2250.7|2248.7|2251.7|2249.2|2250.3|2247.7|94
1638939600000|2021-12-08 05:00:00|2250.6|2248.6|2251.2|2249.2|2251.2|2249.2|2250.6|2248.6|74
1638939900000|2021-12-08 05:05:00|2251|2249|2251.2|2249.2|2251.4|2249.4|2251|2249|45
1638940200000|2021-12-08 05:10:00|2251.3|2249.3|2250.2|2248.2|2251.3|2249.3|2250.1|2247.7|112
1638940500000|2021-12-08 05:15:00|2250.1|2248.1|2250.2|2248.2|2251.1|2248.7|2250|2247.9|92
1638940800000|2021-12-08 05:20:00|2250.1|2248.1|2250.9|2247.9|2251|2248.9|2249.9|2247.4|89
1638941100000|2021-12-08 05:25:00|2251|2248|2250.8|2247.8|2251.1|2248.8|2250.2|2247.7|96
1638941400000|2021-12-08 05:30:00|2250.6|2247.6|2251.6|2248.6|2251.9|2249.4|2250.3|2247.4|234
1638941700000|2021-12-08 05:35:00|2251.8|2248.8|2253.4|2250.4|2254.3|2251.8|2251.1|2248.7|308
1638942000000|2021-12-08 05:40:00|2253.5|2250.5|2253.2|2251.2|2254|2251.5|2252.5|2250.3|250
1638942300000|2021-12-08 05:45:00|2253.3|2251.3|2253.8|2251.8|2254.5|2252.4|2253.1|2250.6|226
1638942600000|2021-12-08 05:50:00|2254|2252|2254.1|2252.1|2254.6|2252.6|2253.4|2251.3|216
1638942900000|2021-12-08 05:55:00|2254|2252|2254.6|2252.6|2255.1|2252.8|2253.6|2251.2|243
1638943200000|2021-12-08 06:00:00|2254.5|2252.5|2253.7|2251.7|2255.1|2252.6|2253.3|2250.7|209
1638943500000|2021-12-08 06:05:00|2253.9|2251.9|2255.6|2253.6|2256.5|2254|2253.7|2251.4|320
1638943800000|2021-12-08 06:10:00|2255.5|2253.5|2254.8|2252.8|2256.8|2254.3|2254.8|2252.8|218
1638944100000|2021-12-08 06:15:00|2254.9|2252.9|2255.3|2253.3|2255.8|2253.4|2254.1|2251.9|163
1638944400000|2021-12-08 06:20:00|2255.4|2253.4|2254.9|2252.9|2255.8|2253.4|2254.4|2251.9|181
1638944700000|2021-12-08 06:25:00|2255.6|2252.6|2254.1|2252.1|2255.6|2253.5|2254|2251.8|187
1638945000000|2021-12-08 06:30:00|2254.2|2252.2|2254|2251|2255.2|2252.7|2253.4|2250.9|208
1638945300000|2021-12-08 06:35:00|2253.9|2250.9|2251|2249|2254|2251.3|2250.4|2248|316
1638945600000|2021-12-08 06:40:00|2251.1|2249.1|2248.6|2246.6|2252|2249.6|2248.4|2246.4|301
1638945900000|2021-12-08 06:45:00|2249|2246|2249.8|2246.8|2250.4|2247.9|2247.6|2245.6|287
1638946200000|2021-12-08 06:50:00|2250|2247|2250|2248|2250.6|2248.2|2249.1|2246.9|233
1638946500000|2021-12-08 06:55:00|2250.1|2248.1|2250.3|2247.3|2251|2248.5|2249.2|2246.8|179
1638946800000|2021-12-08 07:00:00|2250.2|2247.2|2246.8|2244.8|2250.6|2248.2|2246.1|2244|236
1638947100000|2021-12-08 07:05:00|2246.7|2244.7|2246.4|2244.4|2247.4|2245.3|2245.9|2243.9|234
1638947400000|2021-12-08 07:10:00|2246.7|2244.7|2243.1|2241.1|2246.7|2244.7|2242.7|2240.5|326
1638947700000|2021-12-08 07:15:00|2243|2241|2243.7|2241.7|2245.6|2242.9|2242.5|2240.2|272
1638948000000|2021-12-08 07:20:00|2243.6|2241.6|2244.7|2242.7|2246.6|2244.2|2243.4|2241.4|310
1638948300000|2021-12-08 07:25:00|2244.8|2242.8|2247.3|2245.3|2247.7|2245.7|2244.5|2242.5|234
1638948600000|2021-12-08 07:30:00|2247.2|2245.2|2247.1|2245.1|2248.7|2246.4|2247.1|2245|255
1638948900000|2021-12-08 07:35:00|2247.3|2245.3|2247.2|2245.2|2248.6|2246.1|2246.4|2244.3|208
1638949200000|2021-12-08 07:40:00|2247.3|2245.3|2247.6|2245.6|2248.1|2246.1|2246.4|2244.4|252
1638949500000|2021-12-08 07:45:00|2247.5|2245.5|2249.1|2247.1|2250.1|2247.9|2247.5|2245.5|252
1638949800000|2021-12-08 07:50:00|2249.4|2247.4|2247.8|2245.8|2250.1|2248.1|2247.8|2245.8|289
1638950100000|2021-12-08 07:55:00|2247.9|2245.9|2249.9|2247.9|2250.3|2248.3|2246.7|2244.7|299
1638950400000|2021-12-08 08:00:00|2249.8|2247.8|2245.3|2243.3|2249.8|2247.8|2244.7|2242.7|380
1638950700000|2021-12-08 08:05:00|2245.4|2243.4|2246.5|2244.5|2247.8|2245.8|2245.4|2243.4|455
1638951000000|2021-12-08 08:10:00|2246.6|2244.6|2244.5|2242.5|2247|2245|2244.4|2242.4|293
1638951300000|2021-12-08 08:15:00|2244.7|2242.7|2243.1|2241.1|2245.2|2243|2240.4|2238.4|464
1638951600000|2021-12-08 08:20:00|2243.2|2241.2|2243.7|2241.7|2243.9|2241.9|2242|2240|436
1638951900000|2021-12-08 08:25:00|2243.8|2241.8|2242.9|2240.9|2244.9|2242.9|2242.7|2240.7|337
1638952200000|2021-12-08 08:30:00|2243|2241|2245.3|2243.3|2245.9|2243.9|2242.7|2240.7|320
1638952500000|2021-12-08 08:35:00|2245.2|2243.2|2244.8|2242.8|2246.1|2244.1|2243.3|2241.3|382
1638952800000|2021-12-08 08:40:00|2244.9|2242.9|2243.9|2241.9|2246|2244|2243.3|2241.3|285
1638953100000|2021-12-08 08:45:00|2243.8|2241.8|2245|2243|2245|2243|2243.2|2241.2|286
1638953400000|2021-12-08 08:50:00|2244.9|2242.9|2246.4|2244.4|2246.4|2244.4|2244.4|2242.4|279
1638953700000|2021-12-08 08:55:00|2246.3|2244.3|2247.4|2245.4|2247.7|2245.7|2245.9|2243.9|192
1638954000000|2021-12-08 09:00:00|2247.5|2245.5|2246.9|2244.9|2248|2246|2246.8|2244.8|209
1638954300000|2021-12-08 09:05:00|2247|2245|2247.3|2245.3|2248.5|2246.5|2246.3|2244.3|257
1638954600000|2021-12-08 09:10:00|2247.4|2245.4|2246.7|2244.7|2247.4|2245.4|2246.3|2244.1|223
1638954900000|2021-12-08 09:15:00|2246.6|2244.6|2247|2245|2247.6|2245.6|2245.2|2243.2|229
1638955200000|2021-12-08 09:20:00|2246.8|2244.8|2246.1|2244.1|2246.9|2244.9|2244.5|2242.5|259
1638955500000|2021-12-08 09:25:00|2246.2|2244.2|2246.6|2244.6|2246.9|2244.9|2245.5|2243.5|191
1638955800000|2021-12-08 09:30:00|2246.5|2244.5|2248.4|2246.4|2248.7|2246.7|2246|2244|277
1638956100000|2021-12-08 09:35:00|2248.5|2246.5|2248.2|2246.2|2248.5|2246.5|2246.4|2244.4|353
1638956400000|2021-12-08 09:40:00|2248.3|2246.3|2247.3|2245.3|2248.9|2246.9|2246.6|2244.6|182
1638956700000|2021-12-08 09:45:00|2247.2|2245.2|2246.5|2244.5|2247.5|2245.5|2244.8|2242.8|280
1638957000000|2021-12-08 09:50:00|2246.4|2244.4|2246.4|2244.4|2246.9|2244.9|2245.8|2243.6|260
1638957300000|2021-12-08 09:55:00|2246.3|2244.3|2248.1|2246.1|2248.2|2246.2|2246.3|2244.3|302
1638957600000|2021-12-08 10:00:00|2248|2246|2246.7|2244.7|2248|2246|2246.2|2244.2|265
1638957900000|2021-12-08 10:05:00|2246.6|2244.6|2246.2|2244.2|2246.8|2244.8|2245.4|2243.4|186
1638958200000|2021-12-08 10:10:00|2246.1|2244.1|2246.5|2244.5|2247.1|2244.7|2244.7|2242.7|270
1638958500000|2021-12-08 10:15:00|2246.6|2244.6|2248.1|2246.1|2248.6|2246.2|2246|2244|186
1638958800000|2021-12-08 10:20:00|2248.2|2246.2|2248|2246|2248.8|2246.8|2246.6|2244.6|280
1638959100000|2021-12-08 10:25:00|2247.8|2245.8|2247.9|2245.9|2248.5|2246.5|2246.8|2244.8|265
1638959400000|2021-12-08 10:30:00|2248|2246|2248.7|2246.7|2248.8|2246.8|2246.5|2244.5|361
1638959700000|2021-12-08 10:35:00|2248.6|2246.6|2247.7|2245.7|2250|2248|2247.4|2245.4|422
1638960000000|2021-12-08 10:40:00|2247.6|2245.6|2247.7|2245.7|2249.3|2247.3|2246.2|2244.2|383
1638960300000|2021-12-08 10:45:00|2247.6|2245.6|2248.7|2246.7|2248.9|2246.9|2247.5|2245.5|286
1638960600000|2021-12-08 10:50:00|2248.8|2246.8|2247.8|2245.8|2249|2247|2247.4|2245.4|252
1638960900000|2021-12-08 10:55:00|2247.7|2245.7|2246.8|2244.8|2248.1|2246.1|2246.7|2244.7|191
1638961200000|2021-12-08 11:00:00|2246.9|2244.9|2246.4|2244.4|2247.6|2245.6|2246.2|2244.2|280
1638961500000|2021-12-08 11:05:00|2246.3|2244.3|2244.4|2242.4|2246.9|2244.9|2244.1|2242.1|255
1638961800000|2021-12-08 11:10:00|2244.9|2242.9|2245.6|2243.6|2246.4|2244.4|2244.5|2242.5|366
1638962100000|2021-12-08 11:15:00|2245.7|2243.7|2243.6|2241.6|2245.9|2243.9|2242.5|2240.5|288
1638962400000|2021-12-08 11:20:00|2243.5|2241.5|2242.9|2240.9|2243.6|2241.6|2240.8|2238.8|363
1638962700000|2021-12-08 11:25:00|2242.8|2240.8|2243.7|2241.7|2244.1|2242.1|2242.4|2240.4|233
1638963000000|2021-12-08 11:30:00|2243.6|2241.6|2242.4|2240.4|2244.1|2242.1|2241.9|2239.9|189
1638963300000|2021-12-08 11:35:00|2242.3|2240.3|2241.6|2239.6|2242.4|2240.4|2240.8|2238.8|281
1638963600000|2021-12-08 11:40:00|2241.5|2239.5|2239.9|2237.9|2242.1|2240.1|2239.8|2237.8|300
1638963900000|2021-12-08 11:45:00|2240|2238|2242|2240|2243.8|2241.8|2234.8|2232.8|1129
1638964200000|2021-12-08 11:50:00|2241.9|2239.9|2243.8|2241.8|2246.3|2244.3|2241.3|2238.8|649
1638964500000|2021-12-08 11:55:00|2244|2242|2243.3|2241.3|2246|2244|2242.7|2240.4|525
1638964800000|2021-12-08 12:00:00|2243.8|2240.8|2244.7|2242.7|2244.9|2242.9|2242.6|2240.4|546
1638965100000|2021-12-08 12:05:00|2244.8|2242.8|2242.6|2240.6|2245.3|2243.3|2241.5|2239.5|600
1638965400000|2021-12-08 12:10:00|2242.7|2240.7|2243.5|2241.5|2243.8|2241.8|2242|2240|459
1638965700000|2021-12-08 12:15:00|2243.4|2241.4|2242.7|2240.7|2243.9|2241.9|2241.7|2239.7|386
1638966000000|2021-12-08 12:20:00|2242.5|2240.5|2240.7|2238.7|2243.6|2241.6|2240.5|2238.5|434
1638966300000|2021-12-08 12:25:00|2240.8|2238.8|2242.2|2240.2|2244.7|2242.7|2240.5|2238.5|484
1638966600000|2021-12-08 12:30:00|2242.3|2240.3|2241.7|2239.7|2242.3|2240.3|2240.8|2238.8|355
1638966900000|2021-12-08 12:35:00|2241.8|2239.8|2245.3|2243.3|2245.6|2243.6|2241.8|2239.8|363
1638967200000|2021-12-08 12:40:00|2245.1|2243.1|2244.3|2242.3|2245.2|2243.2|2243.9|2241.8|342
1638967500000|2021-12-08 12:45:00|2243.9|2241.9|2243|2241|2244.2|2242.1|2242.6|2240.6|318
1638967800000|2021-12-08 12:50:00|2242.9|2240.9|2243.2|2241.2|2244.8|2242.8|2242.7|2240.7|298
1638968100000|2021-12-08 12:55:00|2243.3|2241.3|2242.2|2240.2|2244.2|2242.2|2241.8|2239.8|387
1638968400000|2021-12-08 13:00:00|2242.3|2240.3|2239.8|2237.8|2245.5|2243.3|2239.7|2237.7|719
1638968700000|2021-12-08 13:05:00|2239.9|2237.9|2235.6|2233.6|2239.9|2237.9|2234.6|2232.6|740
1638969000000|2021-12-08 13:10:00|2235.5|2233.5|2236.3|2234.3|2237|2235|2234.7|2232.7|589
1638969300000|2021-12-08 13:15:00|2236.2|2234.2|2239.2|2237.2|2242.4|2239.8|2234|2232|704
1638969600000|2021-12-08 13:20:00|2239.3|2237.3|2234.7|2232.7|2239.3|2237.3|2233.1|2231.1|763
1638969900000|2021-12-08 13:25:00|2235|2233|2237|2235|2239|2237|2232.6|2230.6|656
1638970200000|2021-12-08 13:30:00|2237.1|2235.1|2237|2235|2237.5|2235.5|2235.3|2233.3|568
1638970500000|2021-12-08 13:35:00|2236.9|2234.9|2241|2239|2242.7|2240.3|2236.8|2234.8|688
1638970800000|2021-12-08 13:40:00|2240.8|2238.8|2243.2|2241.2|2245.3|2243.3|2239.3|2237.3|563
1638971100000|2021-12-08 13:45:00|2243.1|2241.1|2241.5|2239.5|2244.5|2242.5|2241.2|2239.2|538
1638971400000|2021-12-08 13:50:00|2241.6|2239.6|2241.4|2239.4|2244.8|2242.8|2241.4|2239.4|461
1638971700000|2021-12-08 13:55:00|2241.5|2239.5|2241.8|2239.8|2243.3|2241.3|2240.8|2238.8|429
1638972000000|2021-12-08 14:00:00|2241.9|2239.9|2238.8|2236.8|2241.9|2239.9|2238.3|2236.1|567
1638972300000|2021-12-08 14:05:00|2238.7|2236.7|2237.3|2235.3|2239.1|2237.1|2235.3|2233.3|512
1638972600000|2021-12-08 14:10:00|2237.4|2235.4|2237.9|2235.9|2239.1|2237.1|2237.3|2235.3|420
1638972900000|2021-12-08 14:15:00|2238|2236|2238|2236|2239.9|2237.9|2237.7|2235.7|392
1638973200000|2021-12-08 14:20:00|2237.9|2235.9|2238.4|2236.4|2238.7|2236.7|2236.7|2234.7|427
1638973500000|2021-12-08 14:25:00|2238.3|2236.3|2237.4|2235.4|2240|2238|2237|2235|475
1638973800000|2021-12-08 14:30:00|2237.5|2235.5|2237.8|2235.8|2239.4|2237.4|2235.3|2233.3|646
1638974100000|2021-12-08 14:35:00|2237.6|2235.6|2232.5|2230.5|2237.6|2235.6|2232.5|2230.5|682
1638974400000|2021-12-08 14:40:00|2232.4|2230.4|2236.9|2234.9|2238.5|2236.5|2231.9|2229.9|661
1638974700000|2021-12-08 14:45:00|2237|2235|2239.6|2237.6|2241.3|2239.3|2235.7|2233.7|639
1638975000000|2021-12-08 14:50:00|2239.5|2237.5|2238.2|2236.2|2240.7|2238.7|2237|2235|683
1638975300000|2021-12-08 14:55:00|2238.3|2236.3|2240.6|2238.6|2242|2240|2238.1|2236.1|709
1638975600000|2021-12-08 15:00:00|2240.7|2238.7|2247.3|2245.3|2247.9|2245.9|2239.4|2237.4|921
1638975900000|2021-12-08 15:05:00|2247.4|2245.4|2245.3|2243.3|2247.9|2245.9|2244|2242|659
1638976200000|2021-12-08 15:10:00|2245.2|2243.2|2244.7|2242.7|2246.1|2244.1|2244.4|2242.4|453
1638976500000|2021-12-08 15:15:00|2244.5|2242.5|2243.7|2241.7|2245.5|2243.5|2242|2240|402
1638976800000|2021-12-08 15:20:00|2243.6|2241.6|2243.7|2241.7|2244.4|2242.4|2242.6|2240.6|369
1638977100000|2021-12-08 15:25:00|2243.6|2241.6|2242.1|2240.1|2244.3|2242.3|2241.6|2239.6|433
1638977400000|2021-12-08 15:30:00|2242|2240|2244.3|2242.3|2245.4|2243.4|2241.4|2239.4|482
1638977700000|2021-12-08 15:35:00|2244.2|2242.2|2243.4|2241.4|2244.4|2242.4|2241.9|2239.9|358
1638978000000|2021-12-08 15:40:00|2243.3|2241.3|2239.7|2237.7|2243.4|2241.4|2239.6|2237.6|340
1638978300000|2021-12-08 15:45:00|2239.5|2237.5|2237.7|2235.7|2239.8|2237.8|2235.4|2233.4|494
1638978600000|2021-12-08 15:50:00|2237.6|2235.6|2239|2237|2239.8|2237.8|2236.8|2234.8|400
1638978900000|2021-12-08 15:55:00|2239.2|2237.2|2241.1|2239.1|2241.2|2239.2|2238.7|2236.7|532
1638979200000|2021-12-08 16:00:00|2241.2|2239.2|2240.8|2238.8|2242.3|2240.3|2239.7|2237.7|489
1638979500000|2021-12-08 16:05:00|2240.7|2238.7|2240.2|2238.2|2241.3|2239.3|2239.1|2237.1|340
1638979800000|2021-12-08 16:10:00|2240.1|2238.1|2241.7|2239.7|2241.7|2239.7|2238.1|2236.1|319
1638980100000|2021-12-08 16:15:00|2241.6|2239.6|2239.8|2237.8|2242|2240|2239.4|2237.4|318
1638980400000|2021-12-08 16:20:00|2239.7|2237.7|2241.8|2239.8|2242.2|2240.2|2239.2|2237.2|281
1638980700000|2021-12-08 16:25:00|2241.7|2239.7|2241|2239|2242.8|2240.8|2241|2239|216
1638981000000|2021-12-08 16:30:00|2241.1|2239.1|2240.5|2238.5|2241.6|2239.6|2240.2|2238.2|200
1638981300000|2021-12-08 16:35:00|2240.7|2238.7|2239.6|2237.6|2241.1|2239.1|2239.3|2237.3|196
1638981600000|2021-12-08 16:40:00|2239.4|2237.4|2239.5|2237.5|2240.6|2238.6|2239|2237|276
1638981900000|2021-12-08 16:45:00|2239.7|2237.7|2242|2240|2242.6|2240.6|2239.5|2237.5|296
1638982200000|2021-12-08 16:50:00|2242.1|2240.1|2241|2239|2242.6|2240.6|2240.4|2238.4|245
1638982500000|2021-12-08 16:55:00|2240.9|2238.9|2241.3|2239.3|2242|2240|2239.3|2237.3|294
1638982800000|2021-12-08 17:00:00|2241.4|2239.4|2242|2240|2243.8|2241.8|2241.1|2239.1|308
1638983100000|2021-12-08 17:05:00|2242.1|2240.1|2242.8|2240.8|2243.1|2241.1|2242|2240|200
1638983400000|2021-12-08 17:10:00|2242.9|2240.9|2244.2|2242.2|2244.3|2242.3|2242.9|2240.9|222
1638983700000|2021-12-08 17:15:00|2244.1|2242.1|2244.4|2242.4|2245.1|2243.1|2244.1|2242.1|153
1638984000000|2021-12-08 17:20:00|2244.5|2242.5|2244.3|2242.3|2244.9|2242.9|2243.5|2241.5|200
1638984300000|2021-12-08 17:25:00|2244.2|2242.2|2243.3|2241.3|2244.5|2242.5|2243.3|2241.3|162
1638984600000|2021-12-08 17:30:00|2243.1|2241.1|2242.6|2240.6|2244.1|2242.1|2242.6|2240.6|174
1638984900000|2021-12-08 17:35:00|2242.7|2240.7|2242.9|2240.9|2243.9|2241.9|2242.4|2240.4|148
1638985200000|2021-12-08 17:40:00|2242.7|2240.7|2242.9|2240.9|2243.2|2241.2|2242.1|2240.1|162
1638985500000|2021-12-08 17:45:00|2242.8|2240.8|2243.7|2241.7|2244|2242|2242.4|2240.4|160
1638985800000|2021-12-08 17:50:00|2243.6|2241.6|2244|2242|2244.2|2242.2|2243.4|2241.4|117
1638986100000|2021-12-08 17:55:00|2244.1|2242.1|2243.4|2241.4|2244.3|2242.3|2243|2241|226
1638986400000|2021-12-08 18:00:00|2243.7|2241.7|2242.9|2240.9|2245|2243|2242.3|2240.3|475
1638986700000|2021-12-08 18:05:00|2242.8|2240.8|2244.3|2242.3|2244.4|2242.4|2242.6|2240.6|258
1638987000000|2021-12-08 18:10:00|2244.2|2242.2|2242.8|2240.8|2244.8|2242.8|2242.6|2240.6|247
1638987300000|2021-12-08 18:15:00|2242.9|2240.9|2243.3|2241.3|2243.4|2241.4|2242.1|2240.1|202
1638987600000|2021-12-08 18:20:00|2243.4|2241.4|2243.8|2241.8|2244.6|2242.6|2242.9|2240.9|246
1638987900000|2021-12-08 18:25:00|2244.2|2242.2|2244.1|2242.1|2245|2243|2243.5|2241.5|303
1638988200000|2021-12-08 18:30:00|2243.9|2241.9|2246.3|2244.3|2246.3|2244.3|2243.9|2241.9|140
1638988500000|2021-12-08 18:35:00|2246.4|2244.4|2247.1|2245.1|2247.3|2245.3|2246.3|2244.3|149
1638988800000|2021-12-08 18:40:00|2247.2|2245.2|2246.4|2244.4|2247.6|2245.6|2245.6|2243.6|135
1638989100000|2021-12-08 18:45:00|2246.3|2244.3|2245|2243|2246.5|2244.5|2244.7|2242.7|124
1638989400000|2021-12-08 18:50:00|2245.1|2243.1|2244.8|2242.8|2245.2|2243.2|2244.5|2242.5|131
1638989700000|2021-12-08 18:55:00|2244.9|2242.9|2244.5|2242.5|2245|2243|2244.4|2242.4|117
1638990000000|2021-12-08 19:00:00|2244.6|2242.6|2245.4|2243.4|2245.4|2243.4|2244.4|2242.4|102
1638990300000|2021-12-08 19:05:00|2245.5|2243.5|2246.1|2244.1|2246.6|2244.3|2245|2243|123
1638990600000|2021-12-08 19:10:00|2246|2244|2248.1|2246.1|2248.4|2246.4|2246|2244|149
1638990900000|2021-12-08 19:15:00|2248|2246|2248.8|2246.8|2249.3|2247.3|2247.8|2245.8|146
1638991200000|2021-12-08 19:20:00|2248.9|2246.9|2248.3|2246.3|2249.3|2247.3|2247.9|2245.9|141
1638991500000|2021-12-08 19:25:00|2248.2|2246.2|2247.4|2245.4|2248.2|2246.2|2247.2|2245.2|135
1638991800000|2021-12-08 19:30:00|2247.3|2245.3|2245.2|2243.2|2247.6|2245.6|2245.2|2243.2|112
1638992100000|2021-12-08 19:35:00|2245.3|2243.3|2245.3|2243.3|2245.7|2243.7|2245.1|2243.1|118
1638992400000|2021-12-08 19:40:00|2245.4|2243.4|2246.9|2244.9|2246.9|2244.9|2245.3|2243.3|128
1638992700000|2021-12-08 19:45:00|2247|2245|2247.4|2245.4|2247.5|2245.5|2246.7|2244.7|124
1638993000000|2021-12-08 19:50:00|2247.5|2245.5|2248.1|2246.1|2248.5|2246.5|2247.1|2245.1|106
1638993300000|2021-12-08 19:55:00|2248|2246|2247.6|2245.6|2248.3|2246.3|2247.3|2245.3|128
1638993600000|2021-12-08 20:00:00|2247.7|2245.7|2247.9|2245.9|2248.1|2246.1|2247.6|2245.6|106
1638993900000|2021-12-08 20:05:00|2248|2246|2248.1|2246.1|2248.4|2246.4|2247.9|2245.9|89
1638994200000|2021-12-08 20:10:00|2248|2246|2248.1|2246.1|2248.4|2246.4|2247.8|2245.8|82
1638994500000|2021-12-08 20:15:00|2248|2246|2249.1|2247.1|2249.3|2247.3|2248|2246|69
1638994800000|2021-12-08 20:20:00|2249|2247|2249.1|2247.1|2249.9|2247.5|2248.6|2246.6|87
1638995100000|2021-12-08 20:25:00|2249.2|2247.2|2249.6|2247.6|2249.7|2247.7|2248.9|2246.9|76
1638995400000|2021-12-08 20:30:00|2249.5|2247.5|2249.2|2247.2|2249.6|2247.6|2248.8|2246.8|113
1638995700000|2021-12-08 20:35:00|2249.3|2247.3|2249.1|2247.1|2249.4|2247.4|2249|2247|105
1638996000000|2021-12-08 20:40:00|2249|2247|2247.7|2245.7|2249.3|2247.3|2247.6|2245.2|124
1638996300000|2021-12-08 20:45:00|2247.8|2245.8|2248.5|2246.5|2249.4|2247.1|2247.6|2245.6|143
1638996600000|2021-12-08 20:50:00|2248.6|2246.6|2248.4|2246.4|2249.1|2247.1|2247.8|2245.8|147
1638996900000|2021-12-08 20:55:00|2248.5|2246.5|2246.2|2244.2|2248.9|2246.7|2245.8|2243.8|183
1638997200000|2021-12-08 21:00:00|2246.1|2244.1|2245.4|2243.4|2247|2245|2245.4|2242.9|168
1638997500000|2021-12-08 21:05:00|2245.5|2243.5|2245.5|2243.5|2246.3|2243.9|2245.2|2242.6|134
1638997800000|2021-12-08 21:10:00|2245.6|2243.6|2245.4|2243.4|2245.6|2243.6|2244.9|2242.2|89
1638998100000|2021-12-08 21:15:00|2245.3|2243.3|2244.8|2242.8|2246|2243.4|2244.6|2241.8|111
1638998400000|2021-12-08 21:20:00|2244.7|2242.7|2243.8|2241.8|2245.4|2243|2243.8|2241.5|94
1638998700000|2021-12-08 21:25:00|2243.9|2241.9|2244|2242|2245.1|2242.7|2243.8|2241.3|96
1638999000000|2021-12-08 21:30:00|2243.9|2241.9|2243.5|2241.5|2244.9|2242.4|2243.5|2241|115
1638999300000|2021-12-08 21:35:00|2243.6|2241.6|2243.7|2241.7|2244.6|2242.2|2243.6|2241.1|89
1638999600000|2021-12-08 21:40:00|2243.6|2241.6|2243.6|2241.6|2244.6|2242|2243.5|2240.9|88
1638999900000|2021-12-08 21:45:00|2243.5|2241.5|2243.1|2240.1|2244.4|2241.5|2243.1|2240.1|111
1639000200000|2021-12-08 21:50:00|2243.2|2240.2|2243.8|2240.8|2244.1|2241.1|2242.8|2239.8|117
1639000500000|2021-12-08 21:55:00|2243.9|2240.9|2245.1|2242.1|2245.4|2242.4|2243.6|2240.6|132
1639004400000|2021-12-08 23:00:00|2245.4|2242.4|2246.1|2243.1|2246.6|2243.6|2244.8|2241.8|174
1639004700000|2021-12-08 23:05:00|2246.2|2243.2|2245.9|2242.9|2246.3|2243.6|2245.2|2242.7|76
1639005000000|2021-12-08 23:10:00|2246|2243|2245.7|2242.7|2246.2|2243.6|2245.2|2242.5|57
1639005300000|2021-12-08 23:15:00|2245.8|2242.8|2245.4|2243.4|2247.1|2244.6|2245.4|2242.6|99
1639005600000|2021-12-08 23:20:00|2245.5|2243.5|2245.5|2243.5|2246|2243.6|2245|2242.7|51
1639005900000|2021-12-08 23:25:00|2245.9|2242.9|2245.4|2243.4|2246.1|2243.6|2245.2|2242.8|62
1639006200000|2021-12-08 23:30:00|2245.8|2242.8|2244.5|2242.5|2245.9|2243.4|2244.3|2241.8|144
1639006500000|2021-12-08 23:35:00|2245|2243|2244.9|2241.9|2245.7|2243|2244.4|2241.8|81
1639006800000|2021-12-08 23:40:00|2244.8|2241.8|2246.1|2244.1|2246.6|2244.2|2244.2|2241.8|116
1639007100000|2021-12-08 23:45:00|2246.6|2243.6|2245.3|2243.3|2247|2244.5|2244.9|2242.4|209
1639007400000|2021-12-08 23:50:00|2245.8|2242.8|2246|2243|2246.9|2244.5|2245.4|2242.8|152
1639007700000|2021-12-08 23:55:00|2246.1|2243.1|2246.3|2244.3|2247.1|2244.6|2244.9|2242.5|153
1639008000000|2021-12-09 00:00:00|2246.5|2244.5|2245.3|2243.3|2247|2244.6|2244.9|2242.4|232
1639008300000|2021-12-09 00:05:00|2245.8|2242.8|2246.9|2244.9|2247.5|2244.9|2245.1|2242.6|138
1639008600000|2021-12-09 00:10:00|2247.4|2244.4|2246.5|2244.5|2247.4|2245|2245.7|2243.3|177
1639008900000|2021-12-09 00:15:00|2246.4|2244.4|2246|2244|2248|2245.4|2245.5|2243.1|197
1639009200000|2021-12-09 00:20:00|2246.1|2244.1|2245.5|2243.5|2247|2244.5|2245.4|2243.2|115
1639009500000|2021-12-09 00:25:00|2246|2243|2246.9|2244.9|2247.2|2244.9|2245.4|2242.9|74
1639009800000|2021-12-09 00:30:00|2246.6|2244.6|2246.4|2244.4|2247.4|2245|2245.5|2243.1|128
1639010100000|2021-12-09 00:35:00|2246.1|2244.1|2246.5|2244.5|2247|2244.5|2245.7|2243.3|82
1639010400000|2021-12-09 00:40:00|2246.6|2244.6|2247.6|2244.6|2248.2|2245.5|2246.3|2243.9|129
1639010700000|2021-12-09 00:45:00|2247.9|2244.9|2247.4|2245.4|2248.1|2245.6|2246.9|2244.6|78
1639011000000|2021-12-09 00:50:00|2247.5|2245.5|2247.2|2244.2|2248.1|2245.6|2246.3|2244|76
1639011300000|2021-12-09 00:55:00|2247|2245|2247|2245|2247.4|2245.1|2246|2244|104
1639011600000|2021-12-09 01:00:00|2247.1|2245.1|2244.2|2241.2|2247.2|2245.1|2241.5|2239.3|614
1639011900000|2021-12-09 01:05:00|2244|2242|2241.2|2239.2|2244.5|2242.1|2241.2|2239|337
1639012200000|2021-12-09 01:10:00|2241.4|2239.4|2240.8|2237.8|2242.1|2240.1|2239.1|2236.8|351
1639012500000|2021-12-09 01:15:00|2240.6|2237.6|2240.7|2238.7|2242|2239.6|2239.7|2237.3|262
1639012800000|2021-12-09 01:20:00|2240.6|2238.6|2240.7|2238.7|2241.8|2239.2|2240|2237.6|272
1639013100000|2021-12-09 01:25:00|2240.8|2238.8|2241.8|2238.8|2242.7|2240.1|2240.6|2238.1|179
1639013400000|2021-12-09 01:30:00|2241.7|2238.7|2241.9|2239.9|2243.2|2240.7|2241.1|2238.6|278
1639013700000|2021-12-09 01:35:00|2242|2240|2243.2|2241.2|2244.3|2241.7|2242|2239.7|243
1639014000000|2021-12-09 01:40:00|2243.5|2241.5|2242.1|2240.1|2244.1|2241.5|2241.5|2239.1|271
1639014300000|2021-12-09 01:45:00|2242|2240|2241.4|2239.4|2242.5|2240.1|2240.7|2238.3|145
1639014600000|2021-12-09 01:50:00|2241.5|2239.5|2241.1|2239.1|2243|2240.6|2241|2238.9|175
1639014900000|2021-12-09 01:55:00|2241|2239|2240.9|2238.9|2242.6|2240|2240.5|2238.4|185
1639015200000|2021-12-09 02:00:00|2241|2239|2241.1|2239.1|2242|2239.9|2240.7|2238.7|156
1639015500000|2021-12-09 02:05:00|2241.2|2239.2|2241.6|2239.6|2243.1|2240.6|2241.1|2238.7|168
1639015800000|2021-12-09 02:10:00|2241.5|2239.5|2240.2|2238.2|2241.8|2239.8|2240.1|2237.8|146
1639016100000|2021-12-09 02:15:00|2240.3|2238.3|2239.3|2237.3|2240.4|2238.4|2239.2|2237.2|103
1639016400000|2021-12-09 02:20:00|2239.4|2237.4|2239.9|2237.9|2241.3|2239.1|2239.3|2237.3|113
1639016700000|2021-12-09 02:25:00|2240.1|2238.1|2239.4|2237.4|2240.4|2238.4|2239.2|2237.2|148
1639017000000|2021-12-09 02:30:00|2239.3|2237.3|2237.7|2235.7|2240.6|2238.3|2237.4|2235.3|246
1639017300000|2021-12-09 02:35:00|2237.6|2235.6|2236.4|2234.4|2238.1|2235.8|2235.6|2233.4|390
1639017600000|2021-12-09 02:40:00|2236.3|2234.3|2234.8|2232.8|2238.4|2236|2234.7|2232.2|288
1639017900000|2021-12-09 02:45:00|2234.9|2232.9|2235.4|2233.4|2236.3|2234.3|2234.8|2232.6|238
1639018200000|2021-12-09 02:50:00|2235.6|2233.6|2236.8|2234.8|2237.8|2235.5|2235.2|2233.2|312
1639018500000|2021-12-09 02:55:00|2236.9|2234.9|2238.4|2236.4|2239.3|2237|2236.7|2234.4|280
1639018800000|2021-12-09 03:00:00|2238.5|2236.5|2239.3|2237.3|2239.6|2237.6|2238.1|2236|174
1639019100000|2021-12-09 03:05:00|2239.4|2237.4|2239.4|2237.4|2240|2237.9|2238.3|2236.1|186
1639019400000|2021-12-09 03:10:00|2239.5|2237.5|2241.7|2239.7|2242.9|2240.5|2239.3|2236.8|271
1639019700000|2021-12-09 03:15:00|2241.8|2239.8|2242.8|2240.8|2244.1|2241.9|2241.7|2239.5|274
1639020000000|2021-12-09 03:20:00|2242.9|2240.9|2242.8|2240.8|2244.1|2241.8|2242.6|2240|215
1639020300000|2021-12-09 03:25:00|2242.7|2240.7|2241.8|2239.8|2243.3|2240.9|2241.6|2239.1|232
1639020600000|2021-12-09 03:30:00|2241.9|2239.9|2241.9|2239.9|2242.5|2240.1|2241.4|2239|101
1639020900000|2021-12-09 03:35:00|2241.8|2239.8|2242.4|2239.4|2242.7|2240.4|2241.7|2239.3|100
1639021200000|2021-12-09 03:40:00|2242.5|2239.5|2242.3|2240.3|2242.9|2240.4|2242|2239.5|53
1639021500000|2021-12-09 03:45:00|2242|2240|2242.3|2240.3|2242.8|2240.5|2242|2239.6|84
1639021800000|2021-12-09 03:50:00|2242.4|2240.4|2242.2|2240.2|2243.2|2240.9|2241.9|2239.7|66
1639022100000|2021-12-09 03:55:00|2242.3|2240.3|2242.3|2240.3|2243.4|2241|2242.1|2239.8|102
1639022400000|2021-12-09 04:00:00|2242.4|2240.4|2242.8|2240.8|2243.4|2240.9|2242|2239.8|121
1639022700000|2021-12-09 04:05:00|2242.7|2240.7|2243.7|2241.7|2244.4|2241.8|2242.6|2239.9|153
1639023000000|2021-12-09 04:10:00|2243.6|2241.6|2244.7|2241.7|2245.2|2242.5|2243.3|2240.9|143
1639023300000|2021-12-09 04:15:00|2244.6|2241.6|2245.4|2242.4|2245.9|2243.3|2243.9|2241.4|178
1639023600000|2021-12-09 04:20:00|2245.5|2242.5|2244.9|2242.9|2245.9|2243.5|2244.5|2242|162
1639023900000|2021-12-09 04:25:00|2244.8|2242.8|2245|2243|2245.8|2243.3|2244.4|2242|178
1639024200000|2021-12-09 04:30:00|2244.9|2242.9|2245.6|2243.6|2246|2243.8|2244.8|2242.3|171
1639024500000|2021-12-09 04:35:00|2245.5|2243.5|2245.8|2243.8|2246.9|2244.2|2245.4|2243.1|119
1639024800000|2021-12-09 04:40:00|2245.7|2243.7|2245.7|2243.7|2246.4|2244.1|2245.3|2243.1|95
1639025100000|2021-12-09 04:45:00|2245.6|2243.6|2245.3|2243.3|2246.1|2243.9|2245.1|2242.8|90
1639025400000|2021-12-09 04:50:00|2245.2|2243.2|2245.9|2242.9|2246|2243.7|2245|2242.5|97
1639025700000|2021-12-09 04:55:00|2245.8|2242.8|2245.4|2243.4|2246.2|2243.7|2245.2|2242.7|99
1639026000000|2021-12-09 05:00:00|2245.3|2243.3|2245.2|2243.2|2245.9|2243.4|2244.7|2242.3|101
1639026300000|2021-12-09 05:05:00|2245.3|2243.3|2244.8|2242.8|2245.8|2243.4|2244.6|2242.3|70
1639026600000|2021-12-09 05:10:00|2244.7|2242.7|2245.4|2243.4|2245.8|2243.4|2244.7|2242.2|65
1639026900000|2021-12-09 05:15:00|2245.3|2243.3|2245.4|2243.4|2246.7|2244.1|2245.1|2242.6|143
1639027200000|2021-12-09 05:20:00|2245.5|2243.5|2246.3|2244.3|2247.1|2244.6|2245.4|2242.9|145
1639027500000|2021-12-09 05:25:00|2246.4|2244.4|2246.3|2243.3|2246.7|2244.4|2245.7|2243.1|105
1639027800000|2021-12-09 05:30:00|2245.7|2243.7|2246.7|2243.7|2247.1|2244.8|2244.9|2242.6|314
1639028100000|2021-12-09 05:35:00|2246|2244|2245.5|2243.5|2247.1|2244.6|2245.3|2243|255
1639028400000|2021-12-09 05:40:00|2245.4|2243.4|2246.3|2244.3|2246.6|2244.5|2245.4|2243.4|169
1639028700000|2021-12-09 05:45:00|2246.4|2244.4|2247.9|2245.9|2248|2245.9|2245.2|2242.7|209
1639029000000|2021-12-09 05:50:00|2248|2246|2247.5|2245.5|2248.8|2246.8|2246.8|2244.4|240
1639029300000|2021-12-09 05:55:00|2247.6|2245.6|2245.5|2243.5|2248.2|2246.2|2245.5|2243.1|317
1639029600000|2021-12-09 06:00:00|2245.4|2243.4|2246.3|2244.3|2247.5|2245.3|2245.2|2243|278
1639029900000|2021-12-09 06:05:00|2246.2|2244.2|2246.7|2244.7|2247.6|2245.2|2246.1|2243.9|191
1639030200000|2021-12-09 06:10:00|2246.6|2244.6|2245.8|2243.8|2247.7|2245.2|2245.5|2243.5|176
1639030500000|2021-12-09 06:15:00|2245.7|2243.7|2245.5|2243.5|2246.7|2244.3|2245.1|2242.7|233
1639030800000|2021-12-09 06:20:00|2245.6|2243.6|2245.7|2243.7|2246|2243.8|2244.7|2242.6|196
1639031100000|2021-12-09 06:25:00|2245.6|2243.6|2246.7|2244.7|2247.5|2245.1|2244.9|2242.9|191
1639031400000|2021-12-09 06:30:00|2246.8|2244.8|2244.3|2242.3|2247.5|2245.2|2243.8|2241.3|256
1639031700000|2021-12-09 06:35:00|2244.5|2242.5|2242.6|2240.6|2245|2242.7|2242.2|2239.7|253
1639032000000|2021-12-09 06:40:00|2242.5|2240.5|2241.7|2239.7|2244.4|2242|2241.2|2238.9|211
1639032300000|2021-12-09 06:45:00|2241.5|2239.5|2241.3|2239.3|2242.5|2240|2241.1|2238.7|139
1639032600000|2021-12-09 06:50:00|2241.4|2239.4|2238.6|2236.6|2241.8|2239.6|2238|2236|291
1639032900000|2021-12-09 06:55:00|2238.5|2236.5|2232.8|2230.8|2238.6|2236.6|2231.2|2228.7|574
1639033200000|2021-12-09 07:00:00|2232.7|2230.7|2233.5|2231.5|2235.7|2233.2|2232.6|2230.3|337
1639033500000|2021-12-09 07:05:00|2233.2|2231.2|2234.9|2232.9|2235|2233|2233|2231|237
1639033800000|2021-12-09 07:10:00|2234.8|2232.8|2233.1|2231.1|2235.6|2233.6|2233|2231|240
1639034100000|2021-12-09 07:15:00|2233.2|2231.2|2232.6|2230.6|2234.5|2232.5|2232.2|2230.2|280
1639034400000|2021-12-09 07:20:00|2232.5|2230.5|2236.6|2234.6|2237.1|2235.1|2231.9|2229.9|327
1639034700000|2021-12-09 07:25:00|2236.7|2234.7|2236.7|2234.7|2237.7|2235.7|2235.4|2233.4|332
1639035000000|2021-12-09 07:30:00|2236.6|2234.6|2235.7|2233.7|2236.8|2234.8|2235.4|2233.4|250
1639035300000|2021-12-09 07:35:00|2235.6|2233.6|2235.5|2233.5|2236.3|2234.3|2234.6|2232.6|251
1639035600000|2021-12-09 07:40:00|2235.6|2233.6|2235.8|2233.8|2236.5|2234.5|2234.1|2231.7|287
1639035900000|2021-12-09 07:45:00|2235.7|2233.7|2234.6|2232.6|2236.4|2234.4|2234|2232|296
1639036200000|2021-12-09 07:50:00|2234.5|2232.5|2235.7|2233.7|2236.2|2234|2233.9|2231.9|193
1639036500000|2021-12-09 07:55:00|2235.6|2233.6|2236.2|2234.2|2236.5|2234.5|2235|2233|242
1639036800000|2021-12-09 08:00:00|2236.3|2234.3|2234.1|2232.1|2236.8|2234.8|2233.7|2231.7|365
1639037100000|2021-12-09 08:05:00|2234.2|2232.2|2236|2234|2237|2235|2234.1|2232.1|397
1639037400000|2021-12-09 08:10:00|2235.9|2233.9|2235.1|2233.1|2237.4|2235.4|2234.4|2232.4|427
1639037700000|2021-12-09 08:15:00|2235|2233|2235.5|2233.5|2236.3|2234.3|2234.1|2232.1|299
1639038000000|2021-12-09 08:20:00|2235.1|2233.1|2235.6|2233.6|2236.5|2234.5|2234.5|2232.5|337
1639038300000|2021-12-09 08:25:00|2235.5|2233.5|2234.5|2232.5|2236.8|2234.8|2233.7|2231.7|293
1639038600000|2021-12-09 08:30:00|2234.7|2232.7|2233.9|2231.9|2236.5|2234.5|2233.5|2231.5|367
1639038900000|2021-12-09 08:35:00|2234.1|2232.1|2232.5|2230.5|2234.3|2232.3|2231.9|2229.9|416
1639039200000|2021-12-09 08:40:00|2232.6|2230.6|2231|2229|2232.6|2230.6|2229.7|2227.7|479
1639039500000|2021-12-09 08:45:00|2231.1|2229.1|2231.2|2229.2|2231.5|2229.5|2229.3|2226.9|387
1639039800000|2021-12-09 08:50:00|2231.3|2229.3|2231.9|2229.9|2233.5|2231.5|2231.2|2229.2|429
1639040100000|2021-12-09 08:55:00|2232|2230|2235.2|2233.2|2235.4|2233.4|2231.6|2229.5|266
1639040400000|2021-12-09 09:00:00|2235.3|2233.3|2234.9|2232.9|2237.4|2235.3|2234.3|2231.8|415
1639040700000|2021-12-09 09:05:00|2234.8|2232.8|2232|2230|2235.2|2233.2|2231.4|2229.4|443
1639041000000|2021-12-09 09:10:00|2231.9|2229.9|2229.9|2227.9|2231.9|2229.9|2228.7|2226.7|472
1639041300000|2021-12-09 09:15:00|2230.1|2228.1|2231.6|2229.6|2231.6|2229.6|2228.8|2226.8|415
1639041600000|2021-12-09 09:20:00|2231.3|2229.3|2230.6|2228.6|2231.4|2229.4|2229.7|2227.7|357
1639041900000|2021-12-09 09:25:00|2230.5|2228.5|2231.5|2229.5|2231.6|2229.6|2229.9|2227.9|264
1639042200000|2021-12-09 09:30:00|2231.6|2229.6|2233.6|2231.6|2233.9|2231.9|2230.5|2228.5|369
1639042500000|2021-12-09 09:35:00|2233.5|2231.5|2232.3|2230.3|2233.6|2231.6|2231.8|2229.8|402
1639042800000|2021-12-09 09:40:00|2232.4|2230.4|2232.6|2230.6|2233.1|2231.1|2231.9|2229.9|251
1639043100000|2021-12-09 09:45:00|2232.5|2230.5|2233.4|2231.4|2233.5|2231.5|2232.1|2230.1|278
1639043400000|2021-12-09 09:50:00|2233.5|2231.5|2232.5|2230.5|2234|2232|2232|2230|197
1639043700000|2021-12-09 09:55:00|2232.6|2230.6|2233.6|2231.6|2233.9|2231.9|2232.3|2230.3|217
1639044000000|2021-12-09 10:00:00|2233.3|2231.3|2232|2230|2233.6|2231.6|2231.3|2229.3|376
1639044300000|2021-12-09 10:05:00|2231.9|2229.9|2229.7|2227.7|2232.1|2230.1|2229.7|2227.7|294
1639044600000|2021-12-09 10:10:00|2229.8|2227.8|2229.8|2227.8|2231|2229|2229|2227|358
1639044900000|2021-12-09 10:15:00|2229.9|2227.9|2229.5|2227.5|2230.1|2228.1|2228.5|2226.5|201
1639045200000|2021-12-09 10:20:00|2229.4|2227.4|2231|2229|2231.4|2229.4|2228.7|2226.7|289
1639045500000|2021-12-09 10:25:00|2230.8|2228.8|2231.7|2229.7|2232.3|2230.3|2230.6|2228.6|205
1639045800000|2021-12-09 10:30:00|2232|2230|2233.6|2231.6|2233.9|2231.9|2231.4|2229.4|278
1639046100000|2021-12-09 10:35:00|2233.5|2231.5|2233.6|2231.6|2234.5|2232.5|2232.6|2230.6|254
1639046400000|2021-12-09 10:40:00|2233.8|2231.8|2234.2|2232.2|2234.6|2232.6|2232.8|2230.8|212
1639046700000|2021-12-09 10:45:00|2234.3|2232.3|2233.1|2231.1|2234.3|2232.3|2233.1|2231.1|166
1639047000000|2021-12-09 10:50:00|2233.3|2231.3|2232.4|2230.4|2233.3|2231.3|2232|2230|144
1639047300000|2021-12-09 10:55:00|2232.5|2230.5|2232.1|2230.1|2232.6|2230.6|2231.5|2229.5|128
1639047600000|2021-12-09 11:00:00|2232.2|2230.2|2233.2|2231.2|2233.2|2231.2|2231.6|2229.6|103
1639047900000|2021-12-09 11:05:00|2233.1|2231.1|2233.1|2231.1|2233.3|2231.3|2232.1|2230.1|184
1639048200000|2021-12-09 11:10:00|2233|2231|2232.3|2230.3|2233.2|2231.2|2230.7|2228.7|245
1639048500000|2021-12-09 11:15:00|2232.1|2230.1|2233.2|2231.2|2234.3|2232.3|2232.1|2229.8|301
1639048800000|2021-12-09 11:20:00|2233.1|2231.1|2232|2230|2234.6|2232.6|2231.6|2229.6|298
1639049100000|2021-12-09 11:25:00|2231.9|2229.9|2231.4|2229.4|2232.7|2230.7|2231.4|2229.4|220
1639049400000|2021-12-09 11:30:00|2231.5|2229.5|2230.8|2228.8|2231.6|2229.6|2230.4|2228.4|259
1639049700000|2021-12-09 11:35:00|2231|2229|2232.4|2230.4|2232.5|2230.5|2230.9|2228.9|160
1639050000000|2021-12-09 11:40:00|2232.3|2230.3|2230.6|2228.6|2232.3|2230.3|2230.3|2228.3|228
1639050300000|2021-12-09 11:45:00|2230.5|2228.5|2228.2|2226.2|2230.7|2228.7|2226.6|2224.6|306
1639050600000|2021-12-09 11:50:00|2228|2226|2226.5|2224.5|2229|2226.7|2225.9|2223.5|375
1639050900000|2021-12-09 11:55:00|2227|2224|2225.9|2223.9|2227.4|2225.4|2225.7|2223.7|403
1639051200000|2021-12-09 12:00:00|2225.8|2223.8|2224.5|2222.5|2227.5|2225.5|2223.8|2221.8|481
1639051500000|2021-12-09 12:05:00|2224.4|2222.4|2226.4|2224.4|2226.4|2224.4|2223.3|2221.3|364
1639051800000|2021-12-09 12:10:00|2226.3|2224.3|2225|2223|2226.3|2224.3|2224.4|2222.4|257
1639052100000|2021-12-09 12:15:00|2224.7|2222.7|2222.8|2220.8|2225.1|2223.1|2221.9|2219.9|401
1639052400000|2021-12-09 12:20:00|2222.7|2220.7|2224|2222|2224.4|2222.4|2222.2|2220.2|388
1639052700000|2021-12-09 12:25:00|2224.1|2222.1|2217.9|2215.9|2224.1|2222.1|2217.4|2215.4|622
1639053000000|2021-12-09 12:30:00|2218|2216|2222.3|2220.3|2222.5|2220.5|2217.4|2215.4|488
1639053300000|2021-12-09 12:35:00|2222.4|2220.4|2223|2221|2224.4|2222.4|2221.9|2219.9|433
1639053600000|2021-12-09 12:40:00|2222.9|2220.9|2223.4|2221.4|2224.5|2222.5|2222|2220|211
1639053900000|2021-12-09 12:45:00|2223.3|2221.3|2222.4|2220.4|2224|2222|2221.9|2219.9|297
1639054200000|2021-12-09 12:50:00|2222.2|2220.2|2222.2|2219.2|2223.1|2221|2221.3|2219|349
1639054500000|2021-12-09 12:55:00|2222|2219|2217.8|2215.8|2222.2|2220.1|2217.2|2215.1|401
1639054800000|2021-12-09 13:00:00|2217.9|2215.9|2207.3|2205.3|2217.9|2215.9|2203.7|2201.3|1269
1639055100000|2021-12-09 13:05:00|2207.2|2205.2|2193.8|2191.8|2208.2|2205.7|2193.5|2191.5|1022
1639055400000|2021-12-09 13:10:00|2194|2192|2193.6|2191.6|2197.1|2195.1|2190.4|2188.1|942
1639055700000|2021-12-09 13:15:00|2193.7|2191.7|2195.8|2193.8|2197.4|2195.4|2189.4|2187.4|786
1639056000000|2021-12-09 13:20:00|2195.9|2193.9|2201.8|2199.8|2202.3|2200.3|2194|2192|888
1639056300000|2021-12-09 13:25:00|2202.1|2200.1|2199.2|2196.2|2202.3|2200.3|2195.1|2193.1|705
1639056600000|2021-12-09 13:30:00|2199.9|2196.9|2192.4|2190.4|2199.9|2196.9|2192.3|2190.3|937
1639056900000|2021-12-09 13:35:00|2192.5|2190.5|2188.7|2186.7|2194.7|2192.7|2188.2|2186.2|763
1639057200000|2021-12-09 13:40:00|2188.6|2186.6|2191.5|2189.5|2192.6|2190.3|2188|2185.7|633
1639057500000|2021-12-09 13:45:00|2191.4|2189.4|2188.8|2186.8|2191.4|2189.4|2187.7|2185.7|549
1639057800000|2021-12-09 13:50:00|2188.9|2186.9|2189.5|2187.5|2192.4|2190.4|2188.6|2186.6|498
1639058100000|2021-12-09 13:55:00|2189.4|2187.4|2192.5|2190.5|2192.5|2190.5|2189.4|2187.4|474
1639058400000|2021-12-09 14:00:00|2192.3|2190.3|2191.8|2189.8|2194.4|2192.4|2191.2|2189.2|559
1639058700000|2021-12-09 14:05:00|2191.7|2189.7|2190.7|2188.7|2192.7|2190.7|2190.5|2188.5|366
1639059000000|2021-12-09 14:10:00|2190.6|2188.6|2189.3|2187.3|2191.4|2189.4|2189.1|2187.1|355
1639059300000|2021-12-09 14:15:00|2189.4|2187.4|2193.8|2191.8|2193.9|2191.9|2189|2187|463
1639059600000|2021-12-09 14:20:00|2193.5|2191.5|2204.7|2202.7|2206|2204|2193.5|2191.5|1046
1639059900000|2021-12-09 14:25:00|2204.9|2202.9|2213.2|2211.2|2214|2212|2203|2201|904
1639060200000|2021-12-09 14:30:00|2213.3|2211.3|2206.1|2204.1|2216.4|2214.4|2205|2202.9|1099
1639060500000|2021-12-09 14:35:00|2206.7|2204.7|2203.3|2201.3|2207.3|2205.3|2202|2199.5|814
1639060800000|2021-12-09 14:40:00|2203.4|2201.4|2202.3|2200.3|2205.1|2203|2198.9|2196.9|780
1639061100000|2021-12-09 14:45:00|2202.2|2200.2|2196.9|2194.9|2203.4|2201.2|2195.1|2192.8|941
1639061400000|2021-12-09 14:50:00|2196.8|2194.8|2194.3|2192.3|2198.3|2196.3|2192.7|2190.7|822
1639061700000|2021-12-09 14:55:00|2194.4|2192.4|2197.9|2195.9|2198.8|2196.4|2193.9|2191.9|820
1639062000000|2021-12-09 15:00:00|2198.4|2195.4|2192.5|2190.5|2198.7|2196.1|2192.2|2190.2|930
1639062300000|2021-12-09 15:05:00|2192.4|2190.4|2196.3|2194.3|2196.5|2194.5|2192.3|2190.3|601
1639062600000|2021-12-09 15:10:00|2196.1|2194.1|2196.8|2194.8|2196.9|2194.9|2193.2|2191.2|515
1639062900000|2021-12-09 15:15:00|2196.6|2194.6|2198.5|2196.5|2199.2|2197.2|2196.6|2194.6|497
1639063200000|2021-12-09 15:20:00|2198.6|2196.6|2200.8|2198.8|2202.1|2200.1|2198.5|2196.5|525
1639063500000|2021-12-09 15:25:00|2200.7|2198.7|2199.2|2197.2|2202.9|2200.9|2198.9|2196.9|478
1639063800000|2021-12-09 15:30:00|2199.1|2197.1|2201.8|2199.8|2203.8|2201.8|2198.6|2196.6|551
1639064100000|2021-12-09 15:35:00|2201.7|2199.7|2202.4|2200.4|2204.2|2202.2|2201.7|2199.7|465
1639064400000|2021-12-09 15:40:00|2202.5|2200.5|2203.3|2201.3|2204.4|2202.4|2202.2|2200.2|473
1639064700000|2021-12-09 15:45:00|2203.1|2201.1|2201.5|2199.5|2203.7|2201.7|2200.1|2198.1|402
1639065000000|2021-12-09 15:50:00|2201.6|2199.6|2202.7|2200.7|2202.7|2200.7|2200.9|2198.9|302
1639065300000|2021-12-09 15:55:00|2202.6|2200.6|2204.2|2202.2|2204.5|2202.5|2202.3|2200.3|359
1639065600000|2021-12-09 16:00:00|2204.1|2202.1|2207.1|2205.1|2207.9|2205.9|2204.1|2202.1|448
1639065900000|2021-12-09 16:05:00|2207.2|2205.2|2209.8|2207.8|2210.1|2208.1|2207.2|2205.2|307
1639066200000|2021-12-09 16:10:00|2209.9|2207.9|2207.3|2205.3|2210.4|2208.4|2206.5|2204.5|251
1639066500000|2021-12-09 16:15:00|2207.4|2205.4|2206.1|2204.1|2207.4|2205.4|2204.5|2202.5|335
1639066800000|2021-12-09 16:20:00|2206|2204|2206|2204|2206.4|2204.4|2204.6|2202.6|250
1639067100000|2021-12-09 16:25:00|2206.1|2204.1|2203.3|2201.3|2206.1|2204.1|2203.2|2201.2|296
1639067400000|2021-12-09 16:30:00|2203.4|2201.4|2203.5|2201.5|2205.2|2203.2|2203|2201|307
1639067700000|2021-12-09 16:35:00|2203.6|2201.6|2202.5|2200.5|2203.9|2201.9|2202.4|2200.4|276
1639068000000|2021-12-09 16:40:00|2202.6|2200.6|2201.4|2199.4|2203.1|2201.1|2201.3|2199.3|224
1639068300000|2021-12-09 16:45:00|2201.5|2199.5|2200.5|2198.5|2201.6|2199.6|2200.1|2198.1|282
1639068600000|2021-12-09 16:50:00|2200.4|2198.4|2200.9|2198.9|2203.1|2201.1|2200.3|2198.3|262
1639068900000|2021-12-09 16:55:00|2200.8|2198.8|2200.8|2198.8|2201|2199|2199.7|2197.7|173
1639069200000|2021-12-09 17:00:00|2200.9|2198.9|2201.5|2199.5|2202|2200|2200.4|2198.4|193
1639069500000|2021-12-09 17:05:00|2201.4|2199.4|2201.3|2199.3|2202|2200|2200.3|2198.3|221
1639069800000|2021-12-09 17:10:00|2201.4|2199.4|2201.8|2199.8|2202.3|2200.3|2201.2|2199.2|138
1639070100000|2021-12-09 17:15:00|2201.9|2199.9|2201.4|2199.4|2202.8|2200.8|2200.7|2198.7|188
1639070400000|2021-12-09 17:20:00|2201.6|2199.6|2203.3|2201.3|2203.4|2201.4|2201.4|2199.4|172
1639070700000|2021-12-09 17:25:00|2203.2|2201.2|2202.8|2200.8|2203.4|2201.4|2201.7|2199.7|131
1639071000000|2021-12-09 17:30:00|2202.9|2200.9|2203.3|2201.3|2203.5|2201.5|2202.6|2200.6|132
1639071300000|2021-12-09 17:35:00|2203.2|2201.2|2203.7|2201.7|2203.8|2201.8|2202.9|2200.9|123
1639071600000|2021-12-09 17:40:00|2203.6|2201.6|2203.2|2201.2|2205.2|2203.2|2203.2|2201.2|144
1639071900000|2021-12-09 17:45:00|2203.4|2201.4|2204.7|2202.7|2204.8|2202.8|2202.3|2200.3|178
1639072200000|2021-12-09 17:50:00|2205|2203|2204.1|2202.1|2205.1|2203.1|2204|2202|154
1639072500000|2021-12-09 17:55:00|2204|2202|2203.2|2201.2|2204.3|2202.3|2203|2201|189
1639072800000|2021-12-09 18:00:00|2203.5|2201.5|2204|2202|2204.2|2202.2|2197.7|2195.7|614
1639073100000|2021-12-09 18:05:00|2203.9|2201.9|2200.6|2198.6|2204.1|2202.1|2200.3|2198.3|496
1639073400000|2021-12-09 18:10:00|2200.7|2198.7|2203.2|2201.2|2204.1|2202.1|2200.6|2198.6|401
1639073700000|2021-12-09 18:15:00|2203.1|2201.1|2203.2|2201.2|2203.2|2201.2|2201.1|2199.1|335
1639074000000|2021-12-09 18:20:00|2203.1|2201.1|2202.9|2200.9|2204.8|2202.8|2201|2199|524
1639074300000|2021-12-09 18:25:00|2202.8|2200.8|2201|2199|2203.2|2201.2|2199.6|2197.6|393
1639074600000|2021-12-09 18:30:00|2201.1|2199.1|2203.1|2201.1|2203.2|2201.2|2200.3|2198.3|237
1639074900000|2021-12-09 18:35:00|2203|2201|2204.3|2202.3|2204.4|2202.4|2202.4|2199.9|218
1639075200000|2021-12-09 18:40:00|2204.4|2202.4|2204.9|2202.9|2205|2203|2203.8|2201.8|226
1639075500000|2021-12-09 18:45:00|2204.8|2202.8|2205.2|2203.2|2205.5|2203.5|2204.6|2202.6|184
1639075800000|2021-12-09 18:50:00|2205.3|2203.3|2205.7|2203.7|2205.9|2203.9|2205|2203|219
1639076100000|2021-12-09 18:55:00|2205.6|2203.6|2208.2|2205.2|2208.3|2206.3|2205.6|2203.6|188
1639076400000|2021-12-09 19:00:00|2207.6|2205.6|2204.9|2202.9|2207.6|2205.6|2204.2|2202.2|202
1639076700000|2021-12-09 19:05:00|2205|2203|2203.5|2201.5|2205.6|2203.6|2203.5|2201.5|203
1639077000000|2021-12-09 19:10:00|2203.4|2201.4|2201.8|2199.8|2203.4|2201.4|2201.1|2199.1|152
1639077300000|2021-12-09 19:15:00|2201.9|2199.9|2201|2199|2202.2|2199.9|2200.9|2198.9|138
1639077600000|2021-12-09 19:20:00|2200.9|2198.9|2200.9|2198.9|2201.4|2199.2|2199.8|2197.8|147
1639077900000|2021-12-09 19:25:00|2200.8|2198.8|2200.8|2198.8|2202|2200|2200.5|2198.5|179
1639078200000|2021-12-09 19:30:00|2200.9|2198.9|2199.4|2197.4|2201.6|2199.6|2199.4|2197.4|140
1639078500000|2021-12-09 19:35:00|2199.3|2197.3|2199.3|2197.3|2200.1|2197.8|2198.9|2196.9|135
1639078800000|2021-12-09 19:40:00|2199.4|2197.4|2199.3|2197.3|2199.8|2197.8|2199.2|2197.2|140
1639079100000|2021-12-09 19:45:00|2199.4|2197.4|2199.7|2197.7|2200|2198|2199.2|2197.2|129
1639079400000|2021-12-09 19:50:00|2199.8|2197.8|2200.7|2198.7|2201.7|2199.1|2199.8|2197.8|167
1639079700000|2021-12-09 19:55:00|2200.8|2198.8|2199.1|2197.1|2200.8|2198.8|2198.9|2196.9|186
1639080000000|2021-12-09 20:00:00|2199.2|2197.2|2199.6|2197.6|2200.2|2197.9|2199.1|2196.8|247
1639080300000|2021-12-09 20:05:00|2199.7|2197.7|2199.4|2197.4|2200.2|2198.1|2199.3|2196.9|155
1639080600000|2021-12-09 20:10:00|2199.3|2197.3|2199.4|2197.4|2200.2|2197.9|2199.2|2196.9|119
1639080900000|2021-12-09 20:15:00|2199.5|2197.5|2199.8|2197.8|2200.3|2198.1|2199.4|2197.2|146
1639081200000|2021-12-09 20:20:00|2199.9|2197.9|2199|2197|2200.2|2198|2198.9|2196.5|107
1639081500000|2021-12-09 20:25:00|2199.2|2197.2|2199.9|2197.9|2200.6|2198|2199.1|2197|145
1639081800000|2021-12-09 20:30:00|2200|2198|2199.9|2197.9|2200.5|2198.2|2199.3|2197.3|133
1639082100000|2021-12-09 20:35:00|2200|2198|2199.4|2197.4|2200.6|2198.6|2199.4|2197.4|121
1639082400000|2021-12-09 20:40:00|2199.3|2197.3|2200|2198|2200.5|2198.5|2199.2|2197.2|120
1639082700000|2021-12-09 20:45:00|2200.1|2198.1|2199.9|2197.9|2200.7|2198.7|2199.4|2197.4|174
1639083000000|2021-12-09 20:50:00|2199.8|2197.8|2198.3|2196.3|2200.5|2198.4|2198.1|2196.1|181
1639083300000|2021-12-09 20:55:00|2198.4|2196.4|2196.8|2194.8|2199.5|2197.2|2196.7|2194.2|296
1639083600000|2021-12-09 21:00:00|2196.6|2194.6|2197.3|2195.3|2198.9|2196.9|2196.4|2193.9|231
1639083900000|2021-12-09 21:05:00|2197.9|2194.9|2196.4|2194.4|2198.3|2196|2196.3|2194.3|158
1639084200000|2021-12-09 21:10:00|2196.3|2194.3|2196.4|2194.4|2197.1|2194.8|2196.1|2193.7|82
1639084500000|2021-12-09 21:15:00|2196.3|2194.3|2196.3|2194.3|2196.8|2194.6|2196.1|2193.7|106
1639084800000|2021-12-09 21:20:00|2196.2|2194.2|2196.5|2194.5|2196.7|2194.7|2196|2193.6|84
1639085100000|2021-12-09 21:25:00|2196.4|2194.4|2196.5|2194.5|2197.1|2194.8|2196.2|2194|86
1639085400000|2021-12-09 21:30:00|2196.4|2194.4|2197.1|2195.1|2197.1|2195.1|2196.1|2194.1|104
1639085700000|2021-12-09 21:35:00|2197.2|2195.2|2196.9|2194.9|2197.2|2195.2|2196.8|2194.8|67
1639086000000|2021-12-09 21:40:00|2196.8|2194.8|2197.4|2195.4|2197.5|2195.5|2196.7|2194.3|89
1639086300000|2021-12-09 21:45:00|2197.2|2195.2|2197|2194|2198.1|2195.4|2196.2|2193.8|81
1639086600000|2021-12-09 21:50:00|2196.9|2193.9|2197.7|2194.7|2197.8|2195|2196.4|2193.9|117
1639086900000|2021-12-09 21:55:00|2197.8|2194.8|2197.8|2194.8|2198.6|2195.6|2196.8|2194.1|141
1639090800000|2021-12-09 23:00:00|2199.1|2196.1|2200.3|2197.3|2201.1|2198.1|2198.9|2195.9|182
1639091100000|2021-12-09 23:05:00|2200.4|2197.4|2199.1|2197.1|2200.6|2197.9|2199.1|2196.6|132
1639091400000|2021-12-09 23:10:00|2199.2|2197.2|2199.5|2197.5|2199.9|2197.6|2199|2196.5|76
1639091700000|2021-12-09 23:15:00|2199.3|2197.3|2198.7|2196.7|2199.7|2197.3|2198.6|2196.1|73
1639092000000|2021-12-09 23:20:00|2198.8|2196.8|2198.6|2196.6|2199.6|2197.1|2198.4|2196.1|92
1639092300000|2021-12-09 23:25:00|2198.5|2196.5|2198.7|2196.7|2198.9|2196.9|2198.4|2196.4|55
1639092600000|2021-12-09 23:30:00|2198.5|2196.5|2199|2197|2199.6|2197.2|2198.4|2196.2|70
1639092900000|2021-12-09 23:35:00|2199.1|2197.1|2200.3|2198.3|2201|2198.5|2198.9|2196.9|50
1639093200000|2021-12-09 23:40:00|2200.2|2198.2|2200.4|2198.4|2200.9|2198.5|2199.8|2197.4|72
1639093500000|2021-12-09 23:45:00|2200.9|2197.9|2199.8|2196.8|2200.9|2198.4|2199|2196.5|99
1639093800000|2021-12-09 23:50:00|2199.7|2196.7|2199.2|2197.2|2200.4|2197.8|2198.7|2196.3|110
1639094100000|2021-12-09 23:55:00|2199.5|2196.5|2200.8|2197.8|2200.8|2198.1|2198.8|2196.3|82
1639094400000|2021-12-10 00:00:00|2200.1|2198.1|2199.8|2197.8|2200.8|2198.3|2199.4|2197.3|101
1639094700000|2021-12-10 00:05:00|2200.3|2197.3|2201.2|2199.2|2201.2|2199.2|2199.2|2196.8|99
1639095000000|2021-12-10 00:10:00|2201.1|2199.1|2201.1|2199.1|2201.9|2199.7|2200.5|2198.3|213
1639095300000|2021-12-10 00:15:00|2201.2|2199.2|2201.1|2199.1|2202.3|2199.8|2200.7|2198.7|127
1639095600000|2021-12-10 00:20:00|2201.2|2199.2|2201.2|2199.2|2201.7|2199.7|2200.9|2198.6|84
1639095900000|2021-12-10 00:25:00|2201.1|2199.1|2202.3|2199.3|2202.3|2199.7|2200.6|2198.2|74
1639096200000|2021-12-10 00:30:00|2202.2|2199.2|2201.7|2198.7|2202.7|2200.2|2201|2198.7|134
1639096500000|2021-12-10 00:35:00|2201.3|2199.3|2202.1|2200.1|2202.8|2200.2|2201.3|2199.2|98
1639096800000|2021-12-10 00:40:00|2202|2200|2201.2|2199.2|2202.3|2200.1|2200.8|2198.7|102
1639097100000|2021-12-10 00:45:00|2201.7|2198.7|2201.2|2199.2|2202.6|2200.2|2200.7|2198.3|119
1639097400000|2021-12-10 00:50:00|2201.1|2199.1|2199.7|2197.7|2202|2199.5|2199.5|2197.2|137
1639097700000|2021-12-10 00:55:00|2199.6|2197.6|2199.5|2197.5|2200.3|2197.9|2198.9|2196.4|147
1639098000000|2021-12-10 01:00:00|2199.8|2196.8|2197.8|2195.8|2199.8|2197.7|2197.3|2195.3|438
1639098300000|2021-12-10 01:05:00|2197.9|2195.9|2200|2198|2200.7|2198.3|2196.8|2194.8|292
1639098600000|2021-12-10 01:10:00|2200.3|2198.3|2199.2|2196.2|2201.8|2199|2198.6|2196.2|316
1639098900000|2021-12-10 01:15:00|2199.3|2196.3|2198.2|2196.2|2199.3|2197.1|2196.1|2194.1|521
1639099200000|2021-12-10 01:20:00|2198.3|2196.3|2201.2|2199.2|2201.6|2199.6|2197.9|2195.8|200
1639099500000|2021-12-10 01:25:00|2201.6|2199.6|2201.4|2199.4|2202.4|2200|2200.4|2198.2|230
1639099800000|2021-12-10 01:30:00|2201.5|2199.5|2202|2200|2202.8|2200.6|2201.4|2199.1|258
1639100100000|2021-12-10 01:35:00|2201.9|2199.9|2201.6|2199.6|2202.9|2200.6|2201.3|2199|185
1639100400000|2021-12-10 01:40:00|2201.5|2199.5|2201.4|2199.4|2202.7|2200.7|2201.1|2199.1|188
1639100700000|2021-12-10 01:45:00|2201.3|2199.3|2200.3|2198.3|2201.8|2199.8|2200.2|2198.2|234
1639101000000|2021-12-10 01:50:00|2200.4|2198.4|2199.3|2197.3|2200.4|2198.4|2198.4|2196.4|202
1639101300000|2021-12-10 01:55:00|2199.2|2197.2|2200.4|2198.4|2200.5|2198.5|2198.8|2196.8|140
1639101600000|2021-12-10 02:00:00|2200.2|2198.2|2201.2|2199.2|2201.8|2199.8|2199.9|2197.9|172
1639101900000|2021-12-10 02:05:00|2201.3|2199.3|2201.8|2199.8|2202.5|2200.5|2201|2199|210
1639102200000|2021-12-10 02:10:00|2202.1|2200.1|2202.8|2200.8|2203.4|2201.4|2201.7|2199.7|230
1639102500000|2021-12-10 02:15:00|2202.9|2200.9|2202.5|2200.5|2203.4|2201.4|2201.9|2199.9|241
1639102800000|2021-12-10 02:20:00|2202.6|2200.6|2203.2|2201.2|2204.1|2201.5|2202.4|2200.2|213
1639103100000|2021-12-10 02:25:00|2203.1|2201.1|2203.5|2201.5|2204.3|2202|2203.1|2200.7|122
1639103400000|2021-12-10 02:30:00|2203.4|2201.4|2203|2201|2203.9|2201.6|2202|2199.5|197
1639103700000|2021-12-10 02:35:00|2203.1|2201.1|2203.5|2201.5|2205|2202.6|2202.9|2200.5|227
1639104000000|2021-12-10 02:40:00|2203.6|2201.6|2202.9|2200.9|2204.8|2202.2|2202.9|2200.7|160
1639104300000|2021-12-10 02:45:00|2203|2201|2201.9|2199.9|2204|2201.5|2201.7|2199.6|216
1639104600000|2021-12-10 02:50:00|2201.8|2199.8|2202.5|2200.5|2203.2|2201|2201.3|2198.9|193
1639104900000|2021-12-10 02:55:00|2202.6|2200.6|2200.2|2198.2|2202.8|2200.8|2200|2197.6|198
1639105200000|2021-12-10 03:00:00|2200.1|2198.1|2200.6|2198.6|2201.3|2198.8|2199.5|2197.2|214
1639105500000|2021-12-10 03:05:00|2200.7|2198.7|2201.4|2199.4|2201.7|2199.6|2200.2|2198.2|136
1639105800000|2021-12-10 03:10:00|2201.6|2199.6|2201.7|2198.7|2202.2|2199.9|2200.9|2198.6|156
1639106100000|2021-12-10 03:15:00|2201.8|2198.8|2202.4|2200.4|2202.9|2200.6|2200.9|2198.6|173
1639106400000|2021-12-10 03:20:00|2202.2|2200.2|2202.5|2200.5|2203|2200.6|2201.7|2199.4|169
1639106700000|2021-12-10 03:25:00|2202.4|2200.4|2204.1|2202.1|2205.1|2203|2201.8|2199.8|289
1639107000000|2021-12-10 03:30:00|2204.2|2202.2|2204.3|2202.3|2205|2202.5|2203.3|2200.8|168
1639107300000|2021-12-10 03:35:00|2204.4|2202.4|2203.9|2201.9|2205.5|2203.1|2203.8|2201.4|139
1639107600000|2021-12-10 03:40:00|2203.8|2201.8|2203.6|2201.6|2204.3|2201.9|2202.8|2200.8|99
1639107900000|2021-12-10 03:45:00|2203.5|2201.5|2203.1|2201.1|2204.1|2201.6|2202.9|2200.5|91
1639108200000|2021-12-10 03:50:00|2203.2|2201.2|2202.9|2200.9|2204.1|2202|2202.9|2200.4|93
1639108500000|2021-12-10 03:55:00|2202.8|2200.8|2202.8|2200.8|2203.4|2201|2202.4|2200|103
1639108800000|2021-12-10 04:00:00|2202.7|2200.7|2201.8|2199.8|2203|2200.9|2201.7|2199.7|82
1639109100000|2021-12-10 04:05:00|2201.7|2199.7|2201.2|2199.2|2202.1|2200.1|2200.8|2198.5|148
1639109400000|2021-12-10 04:10:00|2201|2199|2201.4|2199.4|2202.2|2199.7|2200.6|2198.6|118
1639109700000|2021-12-10 04:15:00|2201.5|2199.5|2201.7|2199.7|2202.2|2200|2201.3|2198.9|114
1639110000000|2021-12-10 04:20:00|2201.6|2199.6|2202.3|2200.3|2202.8|2200.8|2200.9|2198.9|123
1639110300000|2021-12-10 04:25:00|2202.4|2200.4|2202.8|2200.8|2203|2201|2202.2|2200.2|119
1639110600000|2021-12-10 04:30:00|2202.9|2200.9|2202.1|2200.1|2203|2201|2201.7|2199.5|147
1639110900000|2021-12-10 04:35:00|2201.9|2199.9|2202.3|2200.3|2202.8|2200.5|2201.8|2199.3|151
1639111200000|2021-12-10 04:40:00|2202.1|2200.1|2201.8|2199.8|2202.8|2200.4|2201.7|2199.6|96
1639111500000|2021-12-10 04:45:00|2201.9|2199.9|2201.6|2199.6|2202.8|2200.4|2201.5|2199.3|73
1639111800000|2021-12-10 04:50:00|2201.7|2199.7|2202.1|2200.1|2202.8|2200.6|2201.6|2199.6|102
1639112100000|2021-12-10 04:55:00|2202.3|2200.3|2202.4|2200.4|2202.8|2200.8|2202|2199.5|98
1639112400000|2021-12-10 05:00:00|2202.3|2200.3|2201.5|2199.5|2202.6|2200.6|2201.3|2199.3|99
1639112700000|2021-12-10 05:05:00|2201.4|2199.4|2201.5|2199.5|2201.7|2199.7|2200.9|2198.6|112
1639113000000|2021-12-10 05:10:00|2201.6|2199.6|2201.4|2199.4|2201.7|2199.7|2200.9|2198.9|80
1639113300000|2021-12-10 05:15:00|2201.3|2199.3|2201.1|2199.1|2201.9|2199.6|2200.8|2198.7|100
1639113600000|2021-12-10 05:20:00|2201|2199|2201.2|2199.2|2201.3|2199.3|2200.8|2198.8|94
1639113900000|2021-12-10 05:25:00|2201.1|2199.1|2200.5|2198.5|2201.3|2199.3|2200|2197.6|109
1639114200000|2021-12-10 05:30:00|2200.6|2198.6|2200.9|2198.9|2202.7|2200.7|2200.3|2198.3|280
1639114500000|2021-12-10 05:35:00|2200.8|2198.8|2199.6|2197.6|2200.8|2198.8|2199.5|2197.5|130
1639114800000|2021-12-10 05:40:00|2199.5|2197.5|2198.2|2196.2|2199.7|2197.6|2198|2195.7|199
1639115100000|2021-12-10 05:45:00|2198.3|2196.3|2199.1|2197.1|2199.9|2197.9|2198|2196|219
1639115400000|2021-12-10 05:50:00|2199.2|2197.2|2200.5|2198.5|2201.1|2199.1|2198.4|2196.3|204
1639115700000|2021-12-10 05:55:00|2200.4|2198.4|2197.5|2195.5|2201.1|2199.1|2197.4|2195.4|250
1639116000000|2021-12-10 06:00:00|2197.6|2195.6|2193.1|2191.1|2197.9|2195.6|2193|2190.5|463
1639116300000|2021-12-10 06:05:00|2193.2|2191.2|2194.5|2192.5|2196.8|2194.2|2193|2191|424
1639116600000|2021-12-10 06:10:00|2194.6|2192.6|2190.9|2188.9|2194.7|2192.6|2190.3|2188.3|390
1639116900000|2021-12-10 06:15:00|2190.8|2188.8|2190.4|2188.4|2192|2189.7|2189.7|2187.3|416
1639117200000|2021-12-10 06:20:00|2190.3|2188.3|2190.5|2188.5|2191.3|2188.9|2188.6|2186.3|592
1639117500000|2021-12-10 06:25:00|2190.6|2188.6|2188.2|2186.2|2190.9|2188.7|2188.2|2186.2|347
1639117800000|2021-12-10 06:30:00|2188.3|2186.3|2184.6|2182.6|2188.4|2186.4|2184.2|2181.8|583
1639118100000|2021-12-10 06:35:00|2184.7|2182.7|2188.8|2186.8|2189.1|2187|2184.6|2182.4|404
1639118400000|2021-12-10 06:40:00|2188.9|2186.9|2187.3|2185.3|2189|2186.9|2186.9|2184.9|310
1639118700000|2021-12-10 06:45:00|2187|2185|2187.4|2185.4|2188.4|2186.4|2186.8|2184.8|264
1639119000000|2021-12-10 06:50:00|2187.3|2185.3|2185.4|2183.4|2187.8|2185.8|2185.3|2182.8|328
1639119300000|2021-12-10 06:55:00|2185.3|2183.3|2188.3|2185.3|2188.5|2185.6|2185.2|2183.1|268
1639119600000|2021-12-10 07:00:00|2188.4|2185.4|2188.4|2186.4|2189.2|2186.6|2186.2|2183.8|328
1639119900000|2021-12-10 07:05:00|2188.3|2186.3|2187.3|2185.3|2188.8|2186.3|2187|2184.4|304
1639120200000|2021-12-10 07:10:00|2187.2|2185.2|2187.6|2185.6|2189.1|2187.1|2187.2|2185|292
1639120500000|2021-12-10 07:15:00|2187.5|2185.5|2186.7|2184.7|2187.7|2185.7|2185.9|2183.9|226
1639120800000|2021-12-10 07:20:00|2186.8|2184.8|2186.5|2184.5|2187.3|2185.3|2186|2184|261
1639121100000|2021-12-10 07:25:00|2186.6|2184.6|2185.1|2183.1|2186.6|2184.6|2185.1|2183.1|200
1639121400000|2021-12-10 07:30:00|2185.6|2183.6|2184.8|2182.8|2186|2184|2184.6|2182.6|245
1639121700000|2021-12-10 07:35:00|2184.7|2182.7|2186.1|2184.1|2186.1|2184.1|2184.3|2182.2|179
1639122000000|2021-12-10 07:40:00|2186|2184|2186.9|2184.9|2187.8|2185.8|2185.8|2183.8|216
1639122300000|2021-12-10 07:45:00|2187.1|2185.1|2185.6|2183.6|2187.3|2185.3|2185.5|2183.5|187
1639122600000|2021-12-10 07:50:00|2185.5|2183.5|2185.6|2183.6|2186.4|2184.4|2185.5|2183.5|117
1639122900000|2021-12-10 07:55:00|2185.5|2183.5|2186.5|2184.5|2187|2185|2185.3|2183.3|160
1639123200000|2021-12-10 08:00:00|2186.4|2184.4|2186|2184|2187.3|2184.8|2184.6|2182.6|373
1639123500000|2021-12-10 08:05:00|2185.9|2183.9|2186.4|2184.4|2186.7|2184.6|2185.4|2183.4|266
1639123800000|2021-12-10 08:10:00|2186.5|2184.5|2186.5|2184.5|2186.9|2184.6|2185.6|2183.4|247
1639124100000|2021-12-10 08:15:00|2186|2184|2184.5|2182.5|2186.1|2184.1|2183.9|2181.9|312
1639124400000|2021-12-10 08:20:00|2184.6|2182.6|2187.6|2185.6|2189.5|2187.5|2184.5|2182.5|298
1639124700000|2021-12-10 08:25:00|2187.5|2185.5|2189.2|2187.2|2189.4|2187.4|2187.1|2185.1|361
1639125000000|2021-12-10 08:30:00|2189.1|2187.1|2190.6|2188.6|2190.6|2188.6|2188.8|2186.8|192
1639125300000|2021-12-10 08:35:00|2190.5|2188.5|2190.1|2188.1|2191.9|2189.9|2189.4|2187.4|383
1639125600000|2021-12-10 08:40:00|2189.9|2187.9|2191|2189|2191.3|2189.3|2189.5|2187.5|219
1639125900000|2021-12-10 08:45:00|2190.9|2188.9|2190.5|2188.5|2191.6|2189.6|2190.4|2188.4|213
1639126200000|2021-12-10 08:50:00|2190.7|2188.7|2190.9|2188.9|2191.3|2189|2189.9|2187.9|220
1639126500000|2021-12-10 08:55:00|2190.7|2188.7|2190.5|2188.5|2191.1|2189.1|2190|2188|206
1639126800000|2021-12-10 09:00:00|2190.7|2188.7|2190.2|2188.2|2191|2189|2189.8|2187.8|198
1639127100000|2021-12-10 09:05:00|2190.3|2188.3|2189.8|2187.8|2191.4|2189.4|2189.2|2187.2|212
1639127400000|2021-12-10 09:10:00|2189.7|2187.7|2189.9|2187.9|2190|2188|2188.7|2186.7|188
1639127700000|2021-12-10 09:15:00|2190|2188|2188.9|2186.9|2190|2188|2188.8|2186.8|173
1639128000000|2021-12-10 09:20:00|2188.8|2186.8|2189.8|2187.8|2190|2188|2187.8|2185.8|183
1639128300000|2021-12-10 09:25:00|2189.9|2187.9|2188.9|2186.9|2189.9|2187.9|2188.6|2186.6|182
1639128600000|2021-12-10 09:30:00|2188.8|2186.8|2189.4|2187.4|2189.5|2187.5|2188.4|2186.4|166
1639128900000|2021-12-10 09:35:00|2189.5|2187.5|2190.3|2188.3|2190.5|2188.5|2189.2|2187.2|190
1639129200000|2021-12-10 09:40:00|2190.4|2188.4|2190.1|2188.1|2190.7|2188.7|2189.2|2187.2|197
1639129500000|2021-12-10 09:45:00|2190|2188|2189.6|2187.6|2190.6|2188.6|2189.2|2187.2|259
1639129800000|2021-12-10 09:50:00|2189.8|2187.8|2190.6|2188.6|2191.6|2189.6|2189.5|2187.5|308
1639130100000|2021-12-10 09:55:00|2190.5|2188.5|2190.9|2188.9|2190.9|2188.9|2189.7|2187.7|235
1639130400000|2021-12-10 10:00:00|2190.8|2188.8|2190|2188|2191.2|2189|2189.7|2187.7|219
1639130700000|2021-12-10 10:05:00|2189.9|2187.9|2190.6|2188.6|2191|2189|2189.8|2187.8|149
1639131000000|2021-12-10 10:10:00|2190.3|2188.3|2190.4|2188.4|2190.8|2188.8|2190|2188|160
1639131300000|2021-12-10 10:15:00|2190.3|2188.3|2190.5|2188.5|2190.6|2188.6|2189.9|2187.9|164
1639131600000|2021-12-10 10:20:00|2190.6|2188.6|2190.9|2188.9|2191.5|2189.5|2190.5|2188.5|155
1639131900000|2021-12-10 10:25:00|2190.8|2188.8|2190.2|2188.2|2191.1|2189.1|2189.8|2187.8|191
1639132200000|2021-12-10 10:30:00|2190.1|2188.1|2190.6|2188.6|2191.2|2189.2|2189.8|2187.8|247
1639132500000|2021-12-10 10:35:00|2190.7|2188.7|2191|2189|2191.2|2189.1|2189.5|2187.5|202
1639132800000|2021-12-10 10:40:00|2190.9|2188.9|2190.8|2188.8|2191.3|2189.1|2190.1|2188.1|164
1639133100000|2021-12-10 10:45:00|2190.9|2188.9|2190.4|2188.4|2191|2189|2190|2188|159
1639133400000|2021-12-10 10:50:00|2190.3|2188.3|2191.1|2189.1|2191.6|2189.6|2190|2188|197
1639133700000|2021-12-10 10:55:00|2191|2189|2191.8|2189.8|2192.5|2190.5|2190.9|2188.9|255
1639134000000|2021-12-10 11:00:00|2191.9|2189.9|2190.6|2188.6|2192.4|2190.1|2190.4|2188.4|213
1639134300000|2021-12-10 11:05:00|2190.5|2188.5|2191.6|2189.6|2191.6|2189.6|2190.1|2188.1|189
1639134600000|2021-12-10 11:10:00|2191.5|2189.5|2190.5|2188.5|2191.5|2189.5|2190.3|2188.3|166
1639134900000|2021-12-10 11:15:00|2190.4|2188.4|2191.6|2189.6|2191.9|2189.9|2190.3|2188.3|162
1639135200000|2021-12-10 11:20:00|2191.5|2189.5|2190.8|2188.8|2192.6|2190.6|2190.4|2188.3|204
1639135500000|2021-12-10 11:25:00|2190.7|2188.7|2190.3|2188.3|2191.4|2189.4|2190|2188|157
1639135800000|2021-12-10 11:30:00|2190.4|2188.4|2189.5|2187.5|2190.4|2188.4|2188.7|2186.7|162
1639136100000|2021-12-10 11:35:00|2189.4|2187.4|2189.5|2187.5|2190|2188|2188.9|2186.9|125
1639136400000|2021-12-10 11:40:00|2189.6|2187.6|2190.6|2188.6|2191.4|2189.2|2189.5|2187.5|128
1639136700000|2021-12-10 11:45:00|2190.4|2188.4|2191|2189|2191.4|2189.1|2189.6|2187.6|160
1639137000000|2021-12-10 11:50:00|2191.1|2189.1|2192|2190|2193|2191|2191|2189|181
1639137300000|2021-12-10 11:55:00|2191.9|2189.9|2191.6|2189.6|2193.1|2191.1|2190.7|2188.7|138
1639137600000|2021-12-10 12:00:00|2191|2189|2190|2188|2191.4|2189.1|2189|2187|313
1639137900000|2021-12-10 12:05:00|2190.1|2188.1|2189|2187|2190.1|2188.1|2188.6|2186.6|337
1639138200000|2021-12-10 12:10:00|2188.9|2186.9|2189.4|2187.4|2189.9|2187.9|2188.9|2186.9|222
1639138500000|2021-12-10 12:15:00|2189.1|2187.1|2188.9|2186.9|2189.6|2187.6|2188.1|2185.5|191
1639138800000|2021-12-10 12:20:00|2188.8|2186.8|2188.2|2186.2|2188.9|2186.9|2188|2186|172
1639139100000|2021-12-10 12:25:00|2188.1|2186.1|2189.3|2187.3|2189.6|2187.6|2188|2186|137
1639139400000|2021-12-10 12:30:00|2189.4|2187.4|2188.8|2186.8|2189.9|2187.9|2188.3|2186.3|182
1639139700000|2021-12-10 12:35:00|2188.9|2186.9|2188.8|2186.8|2189.7|2187.7|2188.6|2186.6|198
1639140000000|2021-12-10 12:40:00|2188.9|2186.9|2187.8|2185.8|2189.1|2187.1|2187.6|2185.6|190
1639140300000|2021-12-10 12:45:00|2187.9|2185.9|2187.8|2185.8|2190.1|2187.8|2187.6|2185.6|172
1639140600000|2021-12-10 12:50:00|2187.9|2185.9|2190.3|2188.3|2190.7|2188.7|2187.7|2185.7|217
1639140900000|2021-12-10 12:55:00|2190.5|2188.5|2192.2|2190.2|2192.2|2190.2|2190.4|2188.4|191
1639141200000|2021-12-10 13:00:00|2192|2190|2190.5|2188.5|2193.4|2191.4|2190.1|2188.1|624
1639141500000|2021-12-10 13:05:00|2190.4|2188.4|2192.4|2190.4|2194.5|2192.5|2190.4|2188.4|489
1639141800000|2021-12-10 13:10:00|2192.2|2190.2|2193.9|2191.9|2195.4|2193.4|2192.1|2190.1|590
1639142100000|2021-12-10 13:15:00|2194|2192|2192.6|2190.6|2194.6|2192.6|2191.5|2189.5|398
1639142400000|2021-12-10 13:20:00|2192.5|2190.5|2189.5|2187.5|2193.1|2191.1|2188.3|2186.3|585
1639142700000|2021-12-10 13:25:00|2189.1|2187.1|2191.1|2188.1|2191.7|2189.2|2187.4|2185.4|519
1639143000000|2021-12-10 13:30:00|2193|2190|2208|2206|2214.4|2212|2192.4|2189.4|1547
1639143300000|2021-12-10 13:35:00|2208.5|2205.5|2200.9|2198.9|2214.6|2212|2200.6|2198.6|1498
1639143600000|2021-12-10 13:40:00|2201.1|2199.1|2199.7|2197.7|2205.9|2203.8|2197.1|2194.6|1222
1639143900000|2021-12-10 13:45:00|2199.8|2197.8|2207.7|2204.7|2208.1|2205.7|2196.5|2194.5|1059
1639144200000|2021-12-10 13:50:00|2207.5|2205.5|2211.5|2209.5|2212.3|2210.3|2206.9|2204.9|851
1639144500000|2021-12-10 13:55:00|2211.6|2209.6|2214.9|2212.9|2216.9|2214.8|2209.9|2207.9|1028
1639144800000|2021-12-10 14:00:00|2215.1|2213.1|2216.6|2214.6|2224.3|2222.3|2215|2213|1108
1639145100000|2021-12-10 14:05:00|2216.8|2214.8|2214.7|2212.7|2218.7|2216.7|2214.6|2212.6|917
1639145400000|2021-12-10 14:10:00|2214.8|2212.8|2213.2|2211.2|2217.6|2215.6|2212.2|2210.2|697
1639145700000|2021-12-10 14:15:00|2212.9|2210.9|2213.8|2211.8|2214.5|2212.5|2211.1|2209.1|683
1639146000000|2021-12-10 14:20:00|2213.7|2211.7|2216.6|2214.6|2217.2|2215|2213.2|2211.2|581
1639146300000|2021-12-10 14:25:00|2216.4|2214.4|2220.4|2218.4|2220.8|2218.5|2216.4|2214.4|631
1639146600000|2021-12-10 14:30:00|2220.3|2218.3|2215|2213|2220.5|2218.5|2213.4|2211.1|980
1639146900000|2021-12-10 14:35:00|2214.8|2212.8|2214.8|2212.8|2215.1|2213.1|2209.6|2207.6|883
1639147200000|2021-12-10 14:40:00|2214.7|2212.7|2211.4|2209.4|2215.9|2213.9|2209.7|2207.7|866
1639147500000|2021-12-10 14:45:00|2211.3|2209.3|2208.6|2206.6|2211.7|2209.7|2207.5|2205.5|782
1639147800000|2021-12-10 14:50:00|2208.7|2206.7|2210|2208|2211.5|2209.5|2207.6|2205.6|644
1639148100000|2021-12-10 14:55:00|2209.8|2207.8|2211.7|2208.7|2211.8|2209.4|2207.9|2205.9|549
1639148400000|2021-12-10 15:00:00|2211.5|2208.5|2211.4|2209.4|2213.3|2211.2|2209|2207|817
1639148700000|2021-12-10 15:05:00|2211.2|2209.2|2212.7|2210.7|2212.9|2210.9|2209.4|2207.4|734
1639149000000|2021-12-10 15:10:00|2212.9|2210.9|2213.9|2211.9|2214.1|2212.1|2210.4|2208.4|502
1639149300000|2021-12-10 15:15:00|2214|2212|2217.2|2215.2|2217.3|2215.3|2212.6|2210.6|558
1639149600000|2021-12-10 15:20:00|2217.3|2215.3|2214.8|2212.8|2217.3|2215.3|2214.6|2212.6|438
1639149900000|2021-12-10 15:25:00|2214.9|2212.9|2216.8|2214.8|2218.4|2216.4|2214.9|2212.9|344
1639150200000|2021-12-10 15:30:00|2216.9|2214.9|2214.8|2212.8|2216.9|2214.9|2214.5|2212.5|345
1639150500000|2021-12-10 15:35:00|2214.7|2212.7|2215.3|2213.3|2215.7|2213.7|2213.8|2211.8|346
1639150800000|2021-12-10 15:40:00|2215.4|2213.4|2217.2|2215.2|2217.8|2215.8|2215.1|2213.1|365
1639151100000|2021-12-10 15:45:00|2217.1|2215.1|2216.5|2214.5|2218.2|2216.2|2216|2214|348
1639151400000|2021-12-10 15:50:00|2216.4|2214.4|2216|2214|2217.6|2215.6|2214.6|2212.6|284
1639151700000|2021-12-10 15:55:00|2215.8|2213.8|2215.4|2213.4|2216.6|2214.6|2215.3|2213.3|253
1639152000000|2021-12-10 16:00:00|2215.5|2213.5|2215.1|2213.1|2217.2|2215.2|2214.7|2212.7|325
1639152300000|2021-12-10 16:05:00|2215.2|2213.2|2215.9|2213.9|2216.2|2214.2|2214.5|2212.5|255
1639152600000|2021-12-10 16:10:00|2215.8|2213.8|2215.3|2213.3|2216.5|2214.5|2214.4|2212.4|345
1639152900000|2021-12-10 16:15:00|2215.2|2213.2|2215.6|2213.6|2215.7|2213.7|2214.1|2212.1|295
1639153200000|2021-12-10 16:20:00|2215.7|2213.7|2215.6|2213.6|2216.3|2214.3|2215|2213|246
1639153500000|2021-12-10 16:25:00|2215.5|2213.5|2215.3|2213.3|2215.8|2213.8|2215.1|2213.1|233
1639153800000|2021-12-10 16:30:00|2215.4|2213.4|2215.4|2213.4|2215.9|2213.9|2214.7|2212.7|211
1639154100000|2021-12-10 16:35:00|2215.3|2213.3|2215.9|2213.9|2216|2214|2214.2|2212.2|223
1639154400000|2021-12-10 16:40:00|2215.8|2213.8|2216.2|2214.2|2216.5|2214.5|2215.7|2213.7|211
1639154700000|2021-12-10 16:45:00|2216.1|2214.1|2218.7|2216.7|2218.9|2216.9|2215.8|2213.8|292
1639155000000|2021-12-10 16:50:00|2218.8|2216.8|2218.7|2216.7|2220.9|2218.9|2218.5|2216.5|284
1639155300000|2021-12-10 16:55:00|2218.6|2216.6|2217.5|2215.5|2219.1|2217.1|2216.5|2214.5|308
1639155600000|2021-12-10 17:00:00|2217.6|2215.6|2217.6|2215.6|2218.4|2216.4|2215.7|2213.7|335
1639155900000|2021-12-10 17:05:00|2217.5|2215.5|2219.2|2217.2|2219.9|2217.9|2217.5|2215.5|243
1639156200000|2021-12-10 17:10:00|2219.1|2217.1|2217.3|2215.3|2219.5|2217.5|2217|2215|150
1639156500000|2021-12-10 17:15:00|2217.2|2215.2|2216.9|2214.9|2217.7|2215.7|2216.2|2214.2|226
1639156800000|2021-12-10 17:20:00|2216.8|2214.8|2217.3|2215.3|2217.4|2215.4|2216.5|2214.5|183
1639157100000|2021-12-10 17:25:00|2217.2|2215.2|2217.2|2215.2|2218.3|2216.3|2216.7|2214.7|197
1639157400000|2021-12-10 17:30:00|2216.9|2214.9|2219|2217|2219.1|2217.1|2216.8|2214.8|213
1639157700000|2021-12-10 17:35:00|2218.9|2216.9|2218.4|2216.4|2219.1|2217.1|2218|2216|169
1639158000000|2021-12-10 17:40:00|2218.3|2216.3|2216.3|2214.3|2218.4|2216.4|2216|2214|272
1639158300000|2021-12-10 17:45:00|2216.2|2214.2|2216.4|2214.4|2216.9|2214.9|2215.7|2213.7|219
1639158600000|2021-12-10 17:50:00|2216.5|2214.5|2217.7|2215.7|2218|2216|2216.4|2214.4|152
1639158900000|2021-12-10 17:55:00|2217.8|2215.8|2218.1|2216.1|2218.3|2216.3|2217.3|2215.3|130
1639159200000|2021-12-10 18:00:00|2218|2216|2217.3|2215.3|2218.9|2216.9|2217.2|2215.2|270
1639159500000|2021-12-10 18:05:00|2217.2|2215.2|2218.8|2216.8|2219|2217|2217.2|2215.2|174
1639159800000|2021-12-10 18:10:00|2218.9|2216.9|2218|2216|2218.9|2216.9|2217.7|2215.7|231
1639160100000|2021-12-10 18:15:00|2217.9|2215.9|2218|2216|2218.8|2216.8|2217.2|2215.2|208
1639160400000|2021-12-10 18:20:00|2217.9|2215.9|2219.6|2217.6|2220.3|2218.3|2217.2|2215.2|314
1639160700000|2021-12-10 18:25:00|2219.5|2217.5|2220.2|2218.2|2220.5|2218.5|2218.8|2216.8|217
1639161000000|2021-12-10 18:30:00|2220.1|2218.1|2218.2|2216.2|2220.2|2218.2|2217.9|2215.9|136
1639161300000|2021-12-10 18:35:00|2218.3|2216.3|2218.3|2216.3|2218.6|2216.6|2217.8|2215.8|134
1639161600000|2021-12-10 18:40:00|2218.2|2216.2|2219.2|2217.2|2219.4|2217.4|2218.2|2216.2|86
1639161900000|2021-12-10 18:45:00|2219.1|2217.1|2218.6|2216.6|2219.2|2217.2|2218.6|2216.6|96
1639162200000|2021-12-10 18:50:00|2218.4|2216.4|2218.3|2216.3|2218.7|2216.7|2218.1|2216.1|105
1639162500000|2021-12-10 18:55:00|2218.2|2216.2|2219.1|2217.1|2219.4|2217.4|2218.2|2216.2|134
1639162800000|2021-12-10 19:00:00|2219.2|2217.2|2219.7|2217.7|2220.5|2218.5|2219.2|2217.2|100
1639163100000|2021-12-10 19:05:00|2219.8|2217.8|2219.7|2217.7|2219.9|2217.9|2219.6|2217.6|71
1639163400000|2021-12-10 19:10:00|2219.8|2217.8|2219.8|2217.8|2220.3|2218.3|2219.1|2217.1|68
1639163700000|2021-12-10 19:15:00|2219.7|2217.7|2219.5|2217.5|2220.2|2218.2|2219.1|2217.1|82
1639164000000|2021-12-10 19:20:00|2219.6|2217.6|2219.2|2217.2|2219.8|2217.8|2219.1|2217.1|71
1639164300000|2021-12-10 19:25:00|2218.9|2216.9|2218.8|2216.8|2219.1|2217.1|2217.9|2215.9|98
1639164600000|2021-12-10 19:30:00|2218.7|2216.7|2218.8|2216.8|2219.2|2217.2|2218.6|2216.6|129
1639164900000|2021-12-10 19:35:00|2218.9|2216.9|2219.3|2217.3|2219.5|2217.5|2218.5|2216.5|108
1639165200000|2021-12-10 19:40:00|2219.4|2217.4|2219.6|2217.6|2219.7|2217.7|2219.3|2217.3|87
1639165500000|2021-12-10 19:45:00|2219.5|2217.5|2218.7|2216.7|2219.6|2217.6|2218.6|2216.6|75
1639165800000|2021-12-10 19:50:00|2218.8|2216.8|2219.4|2217.4|2219.4|2217.4|2218.5|2216.5|71
1639166100000|2021-12-10 19:55:00|2219.3|2217.3|2218.8|2216.8|2219.5|2217.5|2218.7|2216.7|121
1639166400000|2021-12-10 20:00:00|2218.9|2216.9|2217.5|2215.5|2219.3|2217|2217.4|2215.2|136
1639166700000|2021-12-10 20:05:00|2217.6|2215.6|2217.5|2215.5|2218.2|2215.9|2217.4|2214.8|57
1639167000000|2021-12-10 20:10:00|2217.6|2215.6|2217.6|2215.6|2218.4|2215.9|2217.4|2215|97
1639167300000|2021-12-10 20:15:00|2217.5|2215.5|2217.7|2215.7|2218.1|2216.1|2217.2|2215.1|68
1639167600000|2021-12-10 20:20:00|2217.8|2215.8|2218.3|2216.3|2218.9|2216.6|2217.7|2215.6|54
1639167900000|2021-12-10 20:25:00|2218.4|2216.4|2218.3|2216.3|2219|2216.5|2218.2|2215.8|53
1639168200000|2021-12-10 20:30:00|2218.4|2216.4|2218.4|2216.4|2218.9|2216.6|2218|2215.6|82
1639168500000|2021-12-10 20:35:00|2218.5|2216.5|2218|2216|2218.5|2216.5|2217.7|2215.7|59
1639168800000|2021-12-10 20:40:00|2218.6|2215.6|2218.6|2216.6|2219.1|2216.7|2218.1|2215.5|119
1639169100000|2021-12-10 20:45:00|2218.7|2216.7|2218.4|2216.4|2219.2|2216.8|2218.3|2215.7|123
1639169400000|2021-12-10 20:50:00|2218.5|2216.5|2218.5|2216.5|2219.2|2216.9|2218.3|2215.8|140
1639169700000|2021-12-10 20:55:00|2218.4|2216.4|2218.6|2216.6|2219.7|2217.3|2218.3|2215.9|144
1639170000000|2021-12-10 21:00:00|2218.7|2215.7|2218.3|2215.3|2218.9|2216.2|2217.8|2215.2|162
1639170300000|2021-12-10 21:05:00|2218.4|2215.4|2219.2|2216.2|2219.4|2216.4|2218.2|2215.2|104
1639170600000|2021-12-10 21:10:00|2219.1|2216.1|2219.3|2216.3|2219.7|2216.7|2219|2216|47
1639170900000|2021-12-10 21:15:00|2219.3|2216.3|2219.5|2216.5|2219.7|2216.7|2218.7|2215.7|87
1639171200000|2021-12-10 21:20:00|2219.2|2216.2|2219.4|2216.4|2219.7|2216.7|2219|2216|66
1639171500000|2021-12-10 21:25:00|2219.2|2216.2|2219.8|2216.8|2220|2217|2219.2|2216.2|108
1639171800000|2021-12-10 21:30:00|2219.9|2216.9|2219.7|2216.7|2220.2|2217.2|2219.3|2216.3|83
1639172100000|2021-12-10 21:35:00|2219.8|2216.8|2220|2217|2220.5|2217.5|2219.6|2216.6|71
1639172400000|2021-12-10 21:40:00|2219.7|2216.7|2219.7|2216.7|2220.5|2217.5|2219.6|2216.6|67
1639172700000|2021-12-10 21:45:00|2219.6|2216.6|2219.9|2216.9|2220.9|2217.9|2219.4|2216.4|105
1639173000000|2021-12-10 21:50:00|2220|2217|2220.1|2217.1|2221.6|2218.6|2219.8|2216.8|90
1639173300000|2021-12-10 21:55:00|2220.2|2217.2|2220.7|2217.7|2222.5|2218.2|2218.7|2212.8|137
1639350000000|2021-12-12 23:00:00|2220.4|2217.4|2223|2220|2226.4|2222.6|2219.3|2214|394
1639350300000|2021-12-12 23:05:00|2222.9|2219.9|2224.1|2221.1|2224.6|2221.8|2222.4|2219.8|193
1639350600000|2021-12-12 23:10:00|2223.4|2221.4|2225.8|2222.8|2227|2224|2223.4|2221.4|245
1639350900000|2021-12-12 23:15:00|2225.9|2222.9|2224.4|2222.4|2226.5|2223.5|2224|2221.6|159
1639351200000|2021-12-12 23:20:00|2224.3|2222.3|2224.8|2222.8|2225.7|2223|2223.8|2221.6|178
1639351500000|2021-12-12 23:25:00|2224.9|2222.9|2224.6|2222.6|2226.2|2223.5|2224.5|2222.4|109
1639351800000|2021-12-12 23:30:00|2224.7|2222.7|2224.8|2222.8|2225.6|2223.6|2224.5|2222.5|171
1639352100000|2021-12-12 23:35:00|2224.7|2222.7|2225.2|2223.2|2225.6|2223.6|2223.9|2221.8|155
1639352400000|2021-12-12 23:40:00|2225.3|2223.3|2224.8|2222.8|2225.5|2223.4|2224|2222|181
1639352700000|2021-12-12 23:45:00|2225.5|2222.5|2223.8|2221.8|2225.5|2223|2223.4|2221.4|185
1639353000000|2021-12-12 23:50:00|2223.9|2221.9|2223|2221|2224.7|2222.1|2222.8|2220.5|237
1639353300000|2021-12-12 23:55:00|2223.1|2221.1|2223.5|2221.5|2224.7|2222|2222.9|2220.9|185
1639353600000|2021-12-13 00:00:00|2223.3|2221.3|2224.7|2222.7|2225.1|2222.9|2223|2221|231
1639353900000|2021-12-13 00:05:00|2224.6|2222.6|2224.7|2222.7|2225.2|2223.2|2223.6|2221.5|245
1639354200000|2021-12-13 00:10:00|2224.5|2222.5|2224.8|2222.8|2225.3|2223|2224.1|2222|162
1639354500000|2021-12-13 00:15:00|2224.9|2222.9|2223.3|2221.3|2225|2223|2222.4|2220.4|198
1639354800000|2021-12-13 00:20:00|2223.4|2221.4|2222.5|2220.5|2223.9|2221.9|2222.2|2219.8|169
1639355100000|2021-12-13 00:25:00|2222.6|2220.6|2223.7|2221.7|2223.9|2221.9|2221.9|2219.8|162
1639355400000|2021-12-13 00:30:00|2223.8|2221.8|2223.8|2221.8|2224.4|2222.2|2223.3|2220.8|154
1639355700000|2021-12-13 00:35:00|2223.7|2221.7|2223.3|2221.3|2223.9|2221.9|2222.7|2220.7|127
1639356000000|2021-12-13 00:40:00|2223.2|2221.2|2222.8|2220.8|2223.7|2221.7|2222.7|2220.7|126
1639356300000|2021-12-13 00:45:00|2222.9|2220.9|2223.3|2221.3|2223.4|2221.4|2222.7|2220.7|101
1639356600000|2021-12-13 00:50:00|2223.2|2221.2|2222.6|2220.6|2223.4|2221.4|2221.9|2219.9|196
1639356900000|2021-12-13 00:55:00|2222.5|2220.5|2221.7|2219.7|2222.7|2220.7|2221.2|2219.2|105
1639357200000|2021-12-13 01:00:00|2221.2|2219.2|2223.1|2221.1|2223.7|2221.7|2219.9|2217.9|600
1639357500000|2021-12-13 01:05:00|2223.2|2221.2|2225.5|2223.5|2228.8|2226.8|2223.2|2221.2|589
1639357800000|2021-12-13 01:10:00|2225.6|2223.6|2226.8|2224.8|2228.9|2226.9|2225.2|2223.2|467
1639358100000|2021-12-13 01:15:00|2226.9|2224.9|2228.5|2226.5|2228.8|2226.8|2225.6|2223.6|444
1639358400000|2021-12-13 01:20:00|2228.4|2226.4|2228|2226|2230.1|2228.1|2226.9|2224.9|417
1639358700000|2021-12-13 01:25:00|2228.2|2226.2|2230.4|2228.4|2231.4|2229.4|2227.7|2225.7|393
1639359000000|2021-12-13 01:30:00|2230.2|2228.2|2230.7|2228.7|2232.3|2229.8|2229.4|2227.4|550
1639359300000|2021-12-13 01:35:00|2230.6|2228.6|2230|2228|2230.9|2228.9|2229.2|2227.1|366
1639359600000|2021-12-13 01:40:00|2230.2|2228.2|2230.2|2228.2|2231|2229|2229.5|2227.5|441
1639359900000|2021-12-13 01:45:00|2230.5|2228.5|2232|2230|2232.6|2230.6|2230.2|2228.2|432
1639360200000|2021-12-13 01:50:00|2232.1|2230.1|2231.4|2229.4|2232.9|2230.7|2230.2|2228.2|377
1639360500000|2021-12-13 01:55:00|2231.2|2229.2|2231.4|2229.4|2232.4|2230.2|2230.1|2228.1|431
1639360800000|2021-12-13 02:00:00|2231.3|2229.3|2232.5|2230.5|2234.7|2232.3|2231.1|2229.1|547
1639361100000|2021-12-13 02:05:00|2232.6|2230.6|2230.3|2228.3|2233|2230.8|2230.1|2227.9|386
1639361400000|2021-12-13 02:10:00|2230.4|2228.4|2230|2228|2231.4|2228.9|2229|2226.8|322
1639361700000|2021-12-13 02:15:00|2229.7|2227.7|2229.6|2227.6|2230.6|2228.1|2229|2227|199
1639362000000|2021-12-13 02:20:00|2229.7|2227.7|2228.4|2226.4|2230.1|2228.1|2228.3|2226|168
1639362300000|2021-12-13 02:25:00|2228.5|2226.5|2228.6|2226.6|2229.9|2227.5|2228.3|2226|171
1639362600000|2021-12-13 02:30:00|2228.8|2226.8|2231.8|2229.8|2232|2229.8|2228.1|2225.9|358
1639362900000|2021-12-13 02:35:00|2231.9|2229.9|2230.4|2228.4|2232.1|2229.9|2229|2226.7|361
1639363200000|2021-12-13 02:40:00|2230.3|2228.3|2229.7|2227.7|2231.3|2228.9|2229.3|2227.2|302
1639363500000|2021-12-13 02:45:00|2229.5|2227.5|2228.6|2226.6|2230.8|2228.3|2228.4|2226.4|255
1639363800000|2021-12-13 02:50:00|2228.8|2226.8|2229.2|2227.2|2229.8|2227.2|2228.2|2225.9|229
1639364100000|2021-12-13 02:55:00|2229.1|2227.1|2226.9|2224.9|2229.4|2227.2|2226.5|2224.3|320
1639364400000|2021-12-13 03:00:00|2226.8|2224.8|2228.3|2226.3|2229.1|2226.8|2226.6|2224.3|216
1639364700000|2021-12-13 03:05:00|2228.4|2226.4|2228.6|2226.6|2229.7|2227.1|2227.7|2225.5|224
1639365000000|2021-12-13 03:10:00|2228.7|2226.7|2227.5|2225.5|2229.7|2227.1|2227.4|2225.3|184
1639365300000|2021-12-13 03:15:00|2227.4|2225.4|2226|2224|2227.6|2225.5|2225.5|2223.1|272
1639365600000|2021-12-13 03:20:00|2225.7|2223.7|2227.1|2225.1|2227.5|2225.1|2225.2|2223|250
1639365900000|2021-12-13 03:25:00|2227.5|2224.5|2226.6|2224.6|2227.6|2225.4|2226.4|2224|157
1639366200000|2021-12-13 03:30:00|2226.5|2224.5|2226.2|2224.2|2227.4|2225|2226|2223.9|125
1639366500000|2021-12-13 03:35:00|2226.1|2224.1|2225.9|2223.9|2226.2|2224.2|2225.3|2223.1|103
1639366800000|2021-12-13 03:40:00|2225.8|2223.8|2226.2|2224.2|2226.7|2224.4|2225.5|2223.2|85
1639367100000|2021-12-13 03:45:00|2226.3|2224.3|2225.4|2223.4|2226.5|2224.3|2225.3|2223.3|88
1639367400000|2021-12-13 03:50:00|2225.5|2223.5|2226|2224|2226.1|2224.1|2225.1|2223.1|74
1639367700000|2021-12-13 03:55:00|2226.1|2224.1|2226.5|2224.5|2227.2|2224.8|2225.9|2223.9|106
1639368000000|2021-12-13 04:00:00|2227.4|2224.4|2227.3|2225.3|2228|2225.6|2225.9|2223.6|172
1639368300000|2021-12-13 04:05:00|2227.4|2225.4|2227.7|2225.7|2228.3|2226|2227|2224.8|131
1639368600000|2021-12-13 04:10:00|2227.9|2225.9|2227.2|2225.2|2228.4|2226|2226.9|2224.7|104
1639368900000|2021-12-13 04:15:00|2227.1|2225.1|2227.4|2225.4|2228.5|2225.9|2227.1|2225|81
1639369200000|2021-12-13 04:20:00|2227.5|2225.5|2228.9|2226.9|2229.1|2227|2227.3|2225.2|138
1639369500000|2021-12-13 04:25:00|2229|2227|2228.7|2226.7|2229.3|2227.1|2228.5|2226.2|89
1639369800000|2021-12-13 04:30:00|2228.6|2226.6|2228.2|2226.2|2228.6|2226.6|2227.8|2225.6|80
1639370100000|2021-12-13 04:35:00|2228.1|2226.1|2227.6|2225.6|2228.8|2226.2|2227.3|2225.1|91
1639370400000|2021-12-13 04:40:00|2227.7|2225.7|2227|2225|2228.5|2226|2226.5|2224|164
1639370700000|2021-12-13 04:45:00|2227.5|2224.5|2227.4|2225.4|2227.7|2225.7|2226.6|2224.3|110
1639371000000|2021-12-13 04:50:00|2227.5|2225.5|2227.7|2225.7|2228.5|2225.9|2227.2|2225|124
1639371300000|2021-12-13 04:55:00|2227.5|2225.5|2227.3|2225.3|2228.4|2225.9|2227.1|2224.8|88
1639371600000|2021-12-13 05:00:00|2227.2|2225.2|2228.3|2226.3|2228.9|2226.4|2227.1|2224.8|137
1639371900000|2021-12-13 05:05:00|2228.2|2226.2|2228.5|2226.5|2229|2226.5|2227.9|2225.7|126
1639372200000|2021-12-13 05:10:00|2228.8|2225.8|2227.9|2225.9|2228.9|2226.4|2227.6|2225.2|107
1639372500000|2021-12-13 05:15:00|2227.7|2225.7|2227.7|2225.7|2228.4|2226.2|2226.7|2224.3|154
1639372800000|2021-12-13 05:20:00|2227.6|2225.6|2227.9|2225.9|2228.7|2226.3|2227.3|2224.9|132
1639373100000|2021-12-13 05:25:00|2227.6|2225.6|2228.7|2226.7|2229|2227|2227.6|2225.4|162
1639373400000|2021-12-13 05:30:00|2228.2|2226.2|2227.5|2225.5|2229|2226.9|2226.5|2224.5|302
1639373700000|2021-12-13 05:35:00|2227.4|2225.4|2226|2224|2227.4|2225.4|2225.7|2223.4|414
1639374000000|2021-12-13 05:40:00|2226.1|2224.1|2227.4|2225.4|2227.7|2225.7|2225.8|2223.6|267
1639374300000|2021-12-13 05:45:00|2227.3|2225.3|2228.2|2226.2|2229.8|2227.6|2227.2|2225.2|326
1639374600000|2021-12-13 05:50:00|2228.3|2226.3|2227.8|2225.8|2228.9|2226.3|2227.1|2224.7|233
1639374900000|2021-12-13 05:55:00|2228.4|2225.4|2226.9|2224.9|2228.7|2226|2226.6|2224.4|195
1639375200000|2021-12-13 06:00:00|2227|2225|2227.2|2225.2|2228.3|2225.9|2226.8|2224.6|165
1639375500000|2021-12-13 06:05:00|2227.3|2225.3|2227.1|2225.1|2227.5|2225.5|2226.3|2224.3|177
1639375800000|2021-12-13 06:10:00|2227|2225|2224.9|2222.9|2227.2|2225.2|2224.5|2222.5|174
1639376100000|2021-12-13 06:15:00|2224.8|2222.8|2226.3|2224.3|2226.7|2224.4|2223.9|2221.9|273
1639376400000|2021-12-13 06:20:00|2226.4|2224.4|2226.7|2224.7|2227.2|2225.2|2225.6|2223.6|205
1639376700000|2021-12-13 06:25:00|2226.6|2224.6|2227.2|2225.2|2228.1|2225.6|2226.1|2224|258
1639377000000|2021-12-13 06:30:00|2227.3|2225.3|2226.4|2224.4|2228.1|2225.9|2225.9|2223.6|386
1639377300000|2021-12-13 06:35:00|2226.3|2224.3|2227.7|2225.7|2228.8|2226.4|2226.1|2223.9|398
1639377600000|2021-12-13 06:40:00|2227.6|2225.6|2226.8|2224.8|2228.8|2226.3|2226.6|2224.6|306
1639377900000|2021-12-13 06:45:00|2226.9|2224.9|2225.8|2223.8|2226.9|2224.9|2225.4|2223.4|283
1639378200000|2021-12-13 06:50:00|2225.9|2223.9|2226.5|2224.5|2226.7|2224.7|2225.6|2223.6|204
1639378500000|2021-12-13 06:55:00|2226.6|2224.6|2224.2|2222.2|2226.6|2224.6|2223.8|2221.8|279
1639378800000|2021-12-13 07:00:00|2224.7|2221.7|2222.6|2220.6|2224.7|2222.5|2222.3|2220.3|223
1639379100000|2021-12-13 07:05:00|2222.7|2220.7|2222.6|2220.6|2223.3|2221|2221.9|2219.9|256
1639379400000|2021-12-13 07:10:00|2222.5|2220.5|2222.2|2220.2|2222.9|2220.9|2222|2220|266
1639379700000|2021-12-13 07:15:00|2222.1|2220.1|2223.7|2221.7|2223.9|2221.9|2222.1|2220.1|193
1639380000000|2021-12-13 07:20:00|2223.8|2221.8|2222.8|2220.8|2223.8|2221.8|2222.5|2220.5|212
1639380300000|2021-12-13 07:25:00|2222.7|2220.7|2223.2|2221.2|2223.8|2221.8|2222.7|2220.7|168
1639380600000|2021-12-13 07:30:00|2223.3|2221.3|2223.6|2221.6|2223.9|2221.9|2222.9|2220.9|132
1639380900000|2021-12-13 07:35:00|2223.5|2221.5|2223.2|2221.2|2223.6|2221.6|2222.9|2220.9|142
1639381200000|2021-12-13 07:40:00|2223.3|2221.3|2223.3|2221.3|2223.7|2221.7|2222.9|2220.9|110
1639381500000|2021-12-13 07:45:00|2223.4|2221.4|2224.1|2222.1|2224.1|2222.1|2223|2221|126
1639381800000|2021-12-13 07:50:00|2224.2|2222.2|2223.6|2221.6|2224.4|2222.4|2223.4|2221.4|134
1639382100000|2021-12-13 07:55:00|2223.7|2221.7|2225.3|2223.3|2225.4|2223.4|2223.4|2221.4|119
1639382400000|2021-12-13 08:00:00|2225.4|2223.4|2224.8|2222.8|2227.7|2225.7|2224.2|2222.2|340
1639382700000|2021-12-13 08:05:00|2224.7|2222.7|2226.6|2224.6|2227.6|2225.6|2224.2|2222.2|215
1639383000000|2021-12-13 08:10:00|2226.7|2224.7|2227|2225|2228.5|2226.5|2226.3|2224.3|194
1639383300000|2021-12-13 08:15:00|2227.1|2225.1|2226.1|2224.1|2227.6|2225.6|2225.7|2223.7|157
1639383600000|2021-12-13 08:20:00|2226|2224|2228.2|2226.2|2228.3|2226.3|2225.8|2223.8|235
1639383900000|2021-12-13 08:25:00|2228.1|2226.1|2227.4|2225.4|2228.9|2226.9|2227.3|2225.3|268
1639384200000|2021-12-13 08:30:00|2227.5|2225.5|2227.8|2225.8|2228.6|2226.6|2227.1|2225.1|297
1639384500000|2021-12-13 08:35:00|2227.9|2225.9|2227.5|2225.5|2228.2|2226.2|2226.6|2224.6|276
1639384800000|2021-12-13 08:40:00|2228|2226|2225.4|2223.4|2228|2226|2225.4|2223.4|294
1639385100000|2021-12-13 08:45:00|2225.5|2223.5|2223.2|2221.2|2225.7|2223.7|2223.1|2221.1|224
1639385400000|2021-12-13 08:50:00|2223.1|2221.1|2223.6|2221.6|2223.8|2221.8|2222.5|2220.5|152
1639385700000|2021-12-13 08:55:00|2223.7|2221.7|2224.1|2222.1|2225|2223|2223.3|2221.3|140
1639386000000|2021-12-13 09:00:00|2224.2|2222.2|2222.6|2220.6|2224.3|2222.3|2222.1|2220.1|183
1639386300000|2021-12-13 09:05:00|2222.5|2220.5|2222.1|2220.1|2223.5|2221.5|2222.1|2220.1|167
1639386600000|2021-12-13 09:10:00|2222.2|2220.2|2222|2220|2222.9|2220.9|2221.7|2219.7|231
1639386900000|2021-12-13 09:15:00|2222.1|2220.1|2220.4|2218.4|2222.5|2220.5|2220.3|2218.3|211
1639387200000|2021-12-13 09:20:00|2220.5|2218.5|2219.4|2217.4|2220.5|2218.5|2219.1|2217.1|271
1639387500000|2021-12-13 09:25:00|2219.3|2217.3|2217.8|2215.8|2219.6|2217.6|2217.2|2215.2|209
1639387800000|2021-12-13 09:30:00|2217.6|2215.6|2218.5|2216.5|2219.2|2217.2|2217.4|2215.4|272
1639388100000|2021-12-13 09:35:00|2218.4|2216.4|2218.4|2216.4|2218.8|2216.8|2217.7|2215.7|196
1639388400000|2021-12-13 09:40:00|2218.5|2216.5|2216.5|2214.5|2218.5|2216.5|2215.8|2213.8|175
1639388700000|2021-12-13 09:45:00|2216.6|2214.6|2217.8|2215.8|2218|2216|2216.3|2214.3|186
1639389000000|2021-12-13 09:50:00|2217.6|2215.6|2217.6|2215.6|2218.2|2216.2|2217.4|2215.4|200
1639389300000|2021-12-13 09:55:00|2217.7|2215.7|2219|2217|2219.5|2217.5|2217.4|2215.4|269
1639389600000|2021-12-13 10:00:00|2219.1|2217.1|2219.8|2217.8|2220.8|2218.8|2218.5|2216.5|337
1639389900000|2021-12-13 10:05:00|2219.7|2217.7|2220.1|2218.1|2220.7|2218.7|2218.9|2216.9|233
1639390200000|2021-12-13 10:10:00|2220|2218|2220.7|2218.7|2220.9|2218.9|2219|2217|239
1639390500000|2021-12-13 10:15:00|2220.6|2218.6|2220.5|2218.5|2220.9|2218.9|2219.7|2217.7|236
1639390800000|2021-12-13 10:20:00|2220.4|2218.4|2220.1|2218.1|2221.1|2219.1|2219.7|2217.7|193
1639391100000|2021-12-13 10:25:00|2220|2218|2221.2|2219.2|2221.4|2219.4|2219.7|2217.7|146
1639391400000|2021-12-13 10:30:00|2221.1|2219.1|2219.1|2217.1|2221.2|2219.2|2218.3|2216.3|249
1639391700000|2021-12-13 10:35:00|2219.2|2217.2|2220.7|2218.7|2220.7|2218.7|2218.8|2216.8|208
1639392000000|2021-12-13 10:40:00|2220.6|2218.6|2221.7|2219.7|2221.8|2219.8|2220.6|2218.6|120
1639392300000|2021-12-13 10:45:00|2221.6|2219.6|2222.8|2220.8|2222.9|2220.9|2221.6|2219.6|212
1639392600000|2021-12-13 10:50:00|2222.9|2220.9|2222.7|2220.7|2223.6|2221.6|2222|2220|261
1639392900000|2021-12-13 10:55:00|2222.6|2220.6|2224.1|2222.1|2224.3|2222.3|2222.2|2220.2|227
1639393200000|2021-12-13 11:00:00|2224.2|2222.2|2223.8|2221.8|2224.2|2222.2|2223.2|2221.2|188
1639393500000|2021-12-13 11:05:00|2223.7|2221.7|2225.3|2223.3|2225.5|2223.5|2223.1|2221.1|209
1639393800000|2021-12-13 11:10:00|2225.4|2223.4|2226.5|2224.5|2226.6|2224.6|2224.7|2222.7|196
1639394100000|2021-12-13 11:15:00|2226.4|2224.4|2226.5|2224.5|2227.6|2225.6|2226.3|2224.3|186
1639394400000|2021-12-13 11:20:00|2226.6|2224.6|2226.7|2224.7|2226.7|2224.7|2225.9|2223.9|175
1639394700000|2021-12-13 11:25:00|2226.6|2224.6|2227.4|2225.4|2228.4|2226.4|2226.2|2224.2|207
1639395000000|2021-12-13 11:30:00|2227.2|2225.2|2226.7|2224.7|2227.7|2225.7|2226.2|2224.2|188
1639395300000|2021-12-13 11:35:00|2226.8|2224.8|2226.3|2224.3|2227.5|2225.5|2225.7|2223.7|186
1639395600000|2021-12-13 11:40:00|2226.4|2224.4|2225.2|2223.2|2226.8|2224.8|2225.2|2223.2|197
1639395900000|2021-12-13 11:45:00|2225.4|2223.4|2224.1|2222.1|2225.9|2223.9|2223.9|2221.9|244
1639396200000|2021-12-13 11:50:00|2224|2222|2223.3|2221.3|2224.4|2222.4|2223|2221|205
1639396500000|2021-12-13 11:55:00|2223.2|2221.2|2223.3|2221.3|2223.6|2221.6|2223|2221|85
1639396800000|2021-12-13 12:00:00|2223.4|2221.4|2223.3|2221.3|2225.1|2223.1|2222.6|2220.6|264
1639397100000|2021-12-13 12:05:00|2223.4|2221.4|2223.6|2221.6|2224.5|2222.5|2223.1|2220.8|260
1639397400000|2021-12-13 12:10:00|2223.7|2221.7|2222.6|2220.6|2224.3|2222.3|2222.5|2220.5|212
1639397700000|2021-12-13 12:15:00|2222.7|2220.7|2223.2|2221.2|2223.6|2221.6|2221.9|2219.9|216
1639398000000|2021-12-13 12:20:00|2223.1|2221.1|2224.2|2222.2|2224.8|2222.8|2222.6|2220.6|229
1639398300000|2021-12-13 12:25:00|2224.3|2222.3|2224|2222|2224.7|2222.7|2223.1|2221.1|284
1639398600000|2021-12-13 12:30:00|2224.1|2222.1|2223.9|2221.9|2225.3|2223.3|2223.6|2221.6|359
1639398900000|2021-12-13 12:35:00|2224|2222|2228.1|2226.1|2228.3|2226.3|2223.7|2221.7|260
1639399200000|2021-12-13 12:40:00|2228.2|2226.2|2228.4|2226.4|2228.8|2226.8|2227.2|2225.2|172
1639399500000|2021-12-13 12:45:00|2228.5|2226.5|2230.1|2228.1|2230.2|2228.2|2228.1|2226.1|226
1639399800000|2021-12-13 12:50:00|2230.2|2228.2|2230.8|2228.8|2232.7|2230.7|2230.2|2228.2|462
1639400100000|2021-12-13 12:55:00|2230.7|2228.7|2230.6|2228.6|2231.5|2229.5|2229.6|2227.6|328
1639400400000|2021-12-13 13:00:00|2230.7|2228.7|2230.5|2228.5|2234|2232|2228.5|2226.5|920
1639400700000|2021-12-13 13:05:00|2230.4|2228.4|2235.3|2233.3|2236.1|2234.1|2230.3|2228.3|835
1639401000000|2021-12-13 13:10:00|2235.2|2233.2|2231.6|2229.6|2238|2236|2230.7|2228.7|739
1639401300000|2021-12-13 13:15:00|2231.4|2229.4|2231.6|2229.6|2231.9|2229.9|2228.4|2226.4|608
1639401600000|2021-12-13 13:20:00|2231.7|2229.7|2228.3|2226.3|2231.7|2229.7|2226.7|2224.7|636
1639401900000|2021-12-13 13:25:00|2228.5|2226.5|2224.1|2222.1|2228.6|2226.6|2224|2222|505
1639402200000|2021-12-13 13:30:00|2224.2|2222.2|2229.2|2227.2|2229.6|2227.6|2223.7|2221.7|533
1639402500000|2021-12-13 13:35:00|2229.1|2227.1|2226.9|2224.9|2231|2229|2225.9|2223.9|468
1639402800000|2021-12-13 13:40:00|2226.8|2224.8|2228|2226|2228.8|2226.8|2226.4|2224.4|397
1639403100000|2021-12-13 13:45:00|2227.9|2225.9|2226.5|2224.5|2228|2226|2225.7|2223.7|504
1639403400000|2021-12-13 13:50:00|2226.3|2224.3|2228.1|2226.1|2228.2|2226.2|2226|2224|351
1639403700000|2021-12-13 13:55:00|2227.8|2225.8|2228.2|2226.2|2228.9|2226.9|2225.7|2223.7|499
1639404000000|2021-12-13 14:00:00|2228.4|2226.4|2228.8|2226.8|2230.6|2228.6|2226.8|2224.8|627
1639404300000|2021-12-13 14:05:00|2228.9|2226.9|2232.2|2230.2|2232.3|2230.3|2228.8|2226.8|436
1639404600000|2021-12-13 14:10:00|2232.1|2230.1|2234.3|2232.3|2234.4|2232.4|2230.1|2228.1|411
1639404900000|2021-12-13 14:15:00|2234.2|2232.2|2237|2235|2237.4|2235.4|2233.7|2231.7|502
1639405200000|2021-12-13 14:20:00|2236.9|2234.9|2234.6|2232.6|2237.5|2235.5|2234.5|2232.5|383
1639405500000|2021-12-13 14:25:00|2234.7|2232.7|2235|2233|2236.5|2234.5|2233.3|2231.3|366
1639405800000|2021-12-13 14:30:00|2234.9|2232.9|2234.2|2232.2|2235.5|2233.5|2232.7|2230.7|628
1639406100000|2021-12-13 14:35:00|2234.3|2232.3|2232.7|2230.7|2236.9|2234.9|2232.6|2230.6|621
1639406400000|2021-12-13 14:40:00|2232.6|2230.6|2231.6|2229.6|2232.6|2230.6|2230.1|2228.1|599
1639406700000|2021-12-13 14:45:00|2231.7|2229.7|2233.9|2231.9|2234.5|2232.5|2230.7|2228.7|633
1639407000000|2021-12-13 14:50:00|2234|2232|2236.4|2234.4|2238.6|2236.6|2232.9|2230.9|682
1639407300000|2021-12-13 14:55:00|2236.5|2234.5|2241.5|2239.5|2241.5|2239.5|2236.3|2234.3|651
1639407600000|2021-12-13 15:00:00|2241.4|2239.4|2240|2238|2243|2241|2239.6|2237.6|808
1639407900000|2021-12-13 15:05:00|2240.1|2238.1|2238.4|2236.4|2242|2240|2237.9|2235.9|544
1639408200000|2021-12-13 15:10:00|2238.3|2236.3|2237.6|2235.6|2239.6|2237.6|2235|2233|590
1639408500000|2021-12-13 15:15:00|2237.7|2235.7|2233.6|2231.6|2239.1|2237.1|2233.1|2231.1|525
1639408800000|2021-12-13 15:20:00|2233.5|2231.5|2234.5|2232.5|2235.8|2233.8|2233.5|2231.5|509
1639409100000|2021-12-13 15:25:00|2234.6|2232.6|2232.5|2230.5|2234.7|2232.7|2231.4|2229.4|481
1639409400000|2021-12-13 15:30:00|2232.4|2230.4|2231.5|2229.5|2233.6|2231.6|2230.9|2228.9|471
1639409700000|2021-12-13 15:35:00|2231.6|2229.6|2230|2228|2233.5|2231.5|2228.6|2226.6|539
1639410000000|2021-12-13 15:40:00|2230.2|2228.2|2231.4|2229.4|2232|2230|2229.4|2227.4|516
1639410300000|2021-12-13 15:45:00|2231.6|2229.6|2230.6|2228.6|2232|2230|2229.5|2227.5|434
1639410600000|2021-12-13 15:50:00|2230.7|2228.7|2232|2230|2232.6|2230.6|2230.6|2228.6|315
1639410900000|2021-12-13 15:55:00|2231.4|2229.4|2230.8|2228.8|2231.4|2229.4|2229.5|2227.5|372
1639411200000|2021-12-13 16:00:00|2230.5|2228.5|2228.4|2226.4|2230.7|2228.7|2227.8|2225.8|345
1639411500000|2021-12-13 16:05:00|2228.5|2226.5|2229.7|2227.7|2230|2228|2228|2226|324
1639411800000|2021-12-13 16:10:00|2229.6|2227.6|2231.9|2229.9|2232.4|2230.4|2229.6|2227.6|318
1639412100000|2021-12-13 16:15:00|2232|2230|2233.3|2231.3|2233.9|2231.9|2231.1|2229.1|377
1639412400000|2021-12-13 16:20:00|2233.4|2231.4|2233.3|2231.3|2234|2232|2232.4|2230.4|384
1639412700000|2021-12-13 16:25:00|2233.2|2231.2|2232.7|2230.7|2233.3|2231.3|2231.9|2229.9|317
1639413000000|2021-12-13 16:30:00|2232.8|2230.8|2233.3|2231.3|2233.6|2231.6|2232.3|2230.3|367
1639413300000|2021-12-13 16:35:00|2233.2|2231.2|2232.8|2230.8|2234.5|2232.5|2231.9|2229.9|283
1639413600000|2021-12-13 16:40:00|2232.7|2230.7|2235.4|2233.4|2235.5|2233.5|2232.7|2230.7|269
1639413900000|2021-12-13 16:45:00|2235.3|2233.3|2234.4|2232.4|2235.4|2233.4|2233.9|2231.9|227
1639414200000|2021-12-13 16:50:00|2234.6|2232.6|2233.4|2231.4|2234.9|2232.9|2233.4|2231.4|228
1639414500000|2021-12-13 16:55:00|2233.5|2231.5|2231.1|2229.1|2233.5|2231.5|2230.8|2228.8|255
1639414800000|2021-12-13 17:00:00|2231|2229|2230.3|2228.3|2231.1|2229.1|2229.5|2227.5|303
1639415100000|2021-12-13 17:05:00|2230.1|2228.1|2231.2|2229.2|2231.4|2229.4|2229.7|2227.7|253
1639415400000|2021-12-13 17:10:00|2231.1|2229.1|2232.2|2230.2|2232.6|2230.6|2230.7|2228.7|179
1639415700000|2021-12-13 17:15:00|2232.1|2230.1|2231.5|2229.5|2232.2|2230.2|2230.8|2228.8|237
1639416000000|2021-12-13 17:20:00|2231.6|2229.6|2232.1|2230.1|2232.2|2230.2|2231|2229|144
1639416300000|2021-12-13 17:25:00|2232.2|2230.2|2231.8|2229.8|2232.4|2230.4|2230.6|2228.6|180
1639416600000|2021-12-13 17:30:00|2231.9|2229.9|2233.1|2231.1|2233.2|2231.2|2231.6|2229.6|228
1639416900000|2021-12-13 17:35:00|2233.2|2231.2|2233.5|2231.5|2233.6|2231.6|2233|2231|185
1639417200000|2021-12-13 17:40:00|2233.3|2231.3|2233.5|2231.5|2233.6|2231.6|2232.6|2230.6|176
1639417500000|2021-12-13 17:45:00|2233.4|2231.4|2232.5|2230.5|2233.7|2231.7|2232.5|2230.5|173
1639417800000|2021-12-13 17:50:00|2232.6|2230.6|2232.1|2230.1|2232.7|2230.7|2231.7|2229.7|126
1639418100000|2021-12-13 17:55:00|2232|2230|2232.1|2230.1|2232.4|2230.4|2231.6|2229.6|111
1639418400000|2021-12-13 18:00:00|2232|2230|2232|2230|2232.3|2230.3|2231.6|2229.6|154
1639418700000|2021-12-13 18:05:00|2232.1|2230.1|2231.7|2229.7|2232.3|2230.3|2231.6|2229.6|127
1639419000000|2021-12-13 18:10:00|2231.8|2229.8|2231.1|2229.1|2231.8|2229.8|2230.6|2228.6|119
1639419300000|2021-12-13 18:15:00|2231.2|2229.2|2231.6|2229.6|2232.2|2230.2|2231|2229|136
1639419600000|2021-12-13 18:20:00|2231.7|2229.7|2234|2232|2234|2232|2231.1|2229.1|202
1639419900000|2021-12-13 18:25:00|2233.9|2231.9|2231.2|2229.2|2233.9|2231.9|2230.9|2228.9|257
1639420200000|2021-12-13 18:30:00|2231.4|2229.4|2230.6|2228.6|2231.6|2229.6|2229.6|2227.6|245
1639420500000|2021-12-13 18:35:00|2230.7|2228.7|2228.9|2226.9|2230.8|2228.8|2228.8|2226.8|170
1639420800000|2021-12-13 18:40:00|2228.7|2226.7|2227.8|2225.8|2229|2227|2227.8|2225.8|200
1639421100000|2021-12-13 18:45:00|2227.9|2225.9|2229.7|2227.7|2230|2228|2227.7|2225.7|224
1639421400000|2021-12-13 18:50:00|2229.8|2227.8|2231.3|2229.3|2231.5|2229.5|2229.8|2227.8|123
1639421700000|2021-12-13 18:55:00|2231.4|2229.4|2233.3|2231.3|2233.4|2231.4|2231.4|2229.4|107
1639422000000|2021-12-13 19:00:00|2233.2|2231.2|2231.8|2229.8|2233.2|2231.2|2231.7|2229.7|115
1639422300000|2021-12-13 19:05:00|2231.9|2229.9|2232.3|2230.3|2232.5|2230.5|2231.3|2229.3|158
1639422600000|2021-12-13 19:10:00|2232.2|2230.2|2233.3|2231.3|2233.5|2231.5|2232.1|2230.1|113
1639422900000|2021-12-13 19:15:00|2233.4|2231.4|2232.6|2230.6|2233.7|2231.7|2232.4|2230.4|117
1639423200000|2021-12-13 19:20:00|2232.5|2230.5|2233.1|2231.1|2233.2|2231.2|2232.1|2230.1|111
1639423500000|2021-12-13 19:25:00|2233.2|2231.2|2233.2|2231.2|2233.8|2231.8|2233.1|2231.1|133
1639423800000|2021-12-13 19:30:00|2233.1|2231.1|2233.7|2230.7|2233.8|2231.6|2233.1|2230.6|109
1639424100000|2021-12-13 19:35:00|2233.6|2230.6|2234.1|2232.1|2234.3|2232.1|2233.1|2230.6|97
1639424400000|2021-12-13 19:40:00|2234.2|2232.2|2234.3|2232.3|2235.3|2232.8|2234|2231.5|133
1639424700000|2021-12-13 19:45:00|2234.4|2232.4|2233.7|2230.7|2235|2232.4|2233.2|2230.7|134
1639425000000|2021-12-13 19:50:00|2233.6|2230.6|2234.8|2231.8|2235.2|2232.7|2233.1|2230.6|142
1639425300000|2021-12-13 19:55:00|2234.9|2231.9|2234.5|2232.5|2235.3|2233|2233.7|2231.2|144
1639425600000|2021-12-13 20:00:00|2234.4|2232.4|2235|2233|2236|2233.5|2234.4|2231.9|105
1639425900000|2021-12-13 20:05:00|2235.1|2233.1|2235.3|2232.3|2235.8|2233.5|2234.8|2232|126
1639426200000|2021-12-13 20:10:00|2235.2|2232.2|2235.3|2232.3|2236.1|2233.5|2234.7|2232.2|89
1639426500000|2021-12-13 20:15:00|2234.9|2232.9|2234.9|2232.9|2235.9|2233.3|2234.7|2232.3|129
1639426800000|2021-12-13 20:20:00|2235|2233|2235.4|2232.4|2236|2233.4|2234.8|2232.3|115
1639427100000|2021-12-13 20:25:00|2235.5|2232.5|2236.1|2233.1|2236.1|2233.7|2234.8|2232.3|141
1639427400000|2021-12-13 20:30:00|2236.2|2233.2|2235.8|2232.8|2236.3|2233.6|2235.2|2232.7|96
1639427700000|2021-12-13 20:35:00|2235.9|2232.9|2235.5|2232.5|2236|2233.5|2234.9|2232.4|99
1639428000000|2021-12-13 20:40:00|2235.6|2232.6|2234.4|2232.4|2235.6|2233|2234.1|2231.7|147
1639428300000|2021-12-13 20:45:00|2234.5|2232.5|2233.5|2231.5|2235.2|2232.7|2233.5|2230.9|170
1639428600000|2021-12-13 20:50:00|2233.9|2230.9|2233.5|2230.5|2234.1|2231.5|2233|2230.2|166
1639428900000|2021-12-13 20:55:00|2233.6|2230.6|2232.2|2229.2|2234.3|2231.9|2231.2|2228.5|358
1639429200000|2021-12-13 21:00:00|2231.8|2228.8|2234.2|2231.2|2234.5|2231.9|2231.7|2228.8|277
1639429500000|2021-12-13 21:05:00|2234.3|2231.3|2233.8|2230.8|2234.4|2231.7|2232.9|2230.2|117
1639429800000|2021-12-13 21:10:00|2233.9|2230.9|2233.9|2230.9|2234.2|2231.6|2233.6|2230.6|93
1639430100000|2021-12-13 21:15:00|2234|2231|2233.3|2230.3|2234.1|2231.5|2232.8|2230.2|97
1639430400000|2021-12-13 21:20:00|2233.4|2230.4|2233.3|2230.3|2233.9|2231.1|2232.9|2230.2|68
1639430700000|2021-12-13 21:25:00|2233.4|2230.4|2233.4|2230.4|2233.5|2231|2233|2230.1|60
1639431000000|2021-12-13 21:30:00|2233.3|2230.3|2232.9|2229.9|2233.6|2230.9|2232.8|2229.8|87
1639431300000|2021-12-13 21:35:00|2232.7|2229.7|2233.4|2230.4|2233.5|2230.9|2232.6|2229.6|79
1639431600000|2021-12-13 21:40:00|2233.3|2230.3|2233.4|2230.4|2233.6|2231|2232.9|2230.1|81
1639431900000|2021-12-13 21:45:00|2233.5|2230.5|2234.5|2231.5|2234.6|2231.6|2233.4|2230.4|92
1639432200000|2021-12-13 21:50:00|2234.7|2231.7|2234.4|2231.4|2234.9|2231.9|2234|2231|68
1639432500000|2021-12-13 21:55:00|2234.5|2231.5|2234.6|2231.6|2235|2232|2233.9|2230.9|143
1639436400000|2021-12-13 23:00:00|2234.8|2231.8|2234.8|2231.8|2236.3|2232.1|2233.7|2229.2|167
1639436700000|2021-12-13 23:05:00|2234.7|2231.7|2234.2|2231.2|2234.8|2231.8|2234|2231|69
1639437000000|2021-12-13 23:10:00|2234.4|2231.4|2234|2231|2234.5|2231.5|2233.9|2230.9|58
1639437300000|2021-12-13 23:15:00|2233.9|2230.9|2234|2231|2234.2|2231.2|2233.7|2230.7|59
1639437600000|2021-12-13 23:20:00|2234.1|2231.1|2234|2231|2234.4|2231.4|2233.6|2230.6|86
1639437900000|2021-12-13 23:25:00|2233.9|2230.9|2233.7|2230.7|2234.8|2231.8|2233.5|2230.5|137
1639438200000|2021-12-13 23:30:00|2233.6|2230.6|2234.1|2231.1|2234.3|2231.3|2233.2|2230.2|141
1639438500000|2021-12-13 23:35:00|2234|2231|2233.1|2230.1|2234.6|2231.6|2233|2230|159
1639438800000|2021-12-13 23:40:00|2233.2|2230.2|2232.5|2229.5|2233.7|2230.7|2231.9|2228.9|125
1639439100000|2021-12-13 23:45:00|2232.7|2229.7|2232.5|2229.5|2233.3|2230.5|2232.2|2229.2|147
1639439400000|2021-12-13 23:50:00|2232.6|2229.6|2232|2229|2232.7|2229.7|2231.6|2228.6|179
1639439700000|2021-12-13 23:55:00|2231.9|2228.9|2231.9|2228.9|2233.4|2230.8|2231.6|2228.7|269
1639440000000|2021-12-14 00:00:00|2231.7|2229.7|2231.5|2228.5|2232.8|2229.8|2231|2228.4|178
1639440300000|2021-12-14 00:05:00|2231.6|2228.6|2232.9|2229.9|2233.4|2230.9|2231.5|2228.5|134
1639440600000|2021-12-14 00:10:00|2232.7|2229.7|2232.7|2229.7|2233.1|2230.4|2232|2229.3|126
1639440900000|2021-12-14 00:15:00|2232.8|2229.8|2232.3|2229.3|2232.9|2230.2|2232|2229.2|116
1639441200000|2021-12-14 00:20:00|2232.2|2229.2|2232|2229|2232.5|2229.9|2231.5|2228.9|92
1639441500000|2021-12-14 00:25:00|2231.9|2228.9|2232.3|2229.3|2232.4|2229.9|2231.6|2228.8|91
1639441800000|2021-12-14 00:30:00|2232.1|2229.1|2231.5|2228.5|2232.2|2229.7|2231|2228.4|106
1639442100000|2021-12-14 00:35:00|2231.8|2228.8|2231.9|2228.9|2232.1|2229.6|2231.1|2228.5|99
1639442400000|2021-12-14 00:40:00|2232|2229|2232.7|2229.7|2232.8|2230.2|2231.5|2228.9|125
1639442700000|2021-12-14 00:45:00|2232.6|2229.6|2233.4|2230.4|2233.7|2231.3|2232.1|2229.5|135
1639443000000|2021-12-14 00:50:00|2233.5|2230.5|2233.6|2230.6|2233.8|2231.4|2232.5|2229.8|146
1639443300000|2021-12-14 00:55:00|2233.7|2230.7|2235|2232|2235.2|2232.9|2233.4|2230.5|195
1639443600000|2021-12-14 01:00:00|2234.9|2231.9|2233.2|2230.2|2234.9|2232.5|2231.4|2228.5|532
1639443900000|2021-12-14 01:05:00|2233.4|2230.4|2231.8|2228.8|2234.2|2231.5|2231.6|2228.6|328
1639444200000|2021-12-14 01:10:00|2231.9|2228.9|2234.3|2231.3|2234.5|2231.8|2231|2228|338
1639444500000|2021-12-14 01:15:00|2234.4|2231.4|2233.8|2230.8|2235.5|2232.8|2233.4|2230.4|311
1639444800000|2021-12-14 01:20:00|2233.9|2230.9|2230.7|2227.7|2234.6|2231.6|2230.5|2227.5|319
1639445100000|2021-12-14 01:25:00|2230.8|2227.8|2229.5|2226.5|2231.7|2228.8|2228.5|2225.9|371
1639445400000|2021-12-14 01:30:00|2229.4|2226.4|2230.6|2227.6|2230.9|2228.4|2227.6|2224.6|402
1639445700000|2021-12-14 01:35:00|2230.5|2227.5|2231.6|2228.6|2232|2229.4|2229.5|2227|315
1639446000000|2021-12-14 01:40:00|2231.9|2228.9|2231.5|2228.5|2232.1|2229.5|2230.8|2228|269
1639446300000|2021-12-14 01:45:00|2231.4|2228.4|2228.2|2225.2|2231.8|2229.3|2227.7|2225|358
1639446600000|2021-12-14 01:50:00|2228.3|2225.3|2228.9|2225.9|2229.8|2227|2227.7|2224.7|296
1639446900000|2021-12-14 01:55:00|2229|2226|2228.8|2226.8|2230.4|2227.9|2228.1|2225.5|270
1639447200000|2021-12-14 02:00:00|2228.9|2226.9|2228.9|2225.9|2230.5|2227.7|2228.5|2225.9|330
1639447500000|2021-12-14 02:05:00|2229|2226|2227.2|2225.2|2229|2226.1|2227.1|2224.5|272
1639447800000|2021-12-14 02:10:00|2227.1|2225.1|2227.9|2224.9|2228.2|2225.7|2226.7|2224|237
1639448100000|2021-12-14 02:15:00|2227.8|2224.8|2227.4|2225.4|2228|2225.5|2227|2224.2|137
1639448400000|2021-12-14 02:20:00|2227.3|2225.3|2227.2|2224.2|2228|2225.5|2226.5|2223.9|160
1639448700000|2021-12-14 02:25:00|2227.1|2224.1|2228|2225|2228|2225.6|2226.8|2224|94
1639449000000|2021-12-14 02:30:00|2228.1|2225.1|2226.1|2223.1|2228.3|2225.8|2225.5|2223|262
1639449300000|2021-12-14 02:35:00|2226|2223|2225.7|2222.7|2226.6|2223.8|2224.9|2222.1|289
1639449600000|2021-12-14 02:40:00|2225.8|2222.8|2224.7|2221.7|2226.3|2223.7|2224.4|2221.6|248
1639449900000|2021-12-14 02:45:00|2224.5|2221.5|2224|2221|2225.2|2222.5|2223|2220.7|236
1639450200000|2021-12-14 02:50:00|2224.1|2221.1|2222.3|2219.3|2224.2|2221.2|2220.7|2218.3|345
1639450500000|2021-12-14 02:55:00|2222.4|2219.4|2225|2222|2225.1|2222.7|2221.4|2218.7|281
1639450800000|2021-12-14 03:00:00|2224.9|2221.9|2223.7|2220.7|2225.3|2222.6|2223|2220.5|247
1639451100000|2021-12-14 03:05:00|2223.9|2220.9|2222.8|2220.8|2223.9|2221.4|2222.4|2219.8|267
1639451400000|2021-12-14 03:10:00|2222.7|2220.7|2223.3|2220.3|2224.9|2221.9|2222.6|2219.9|468
1639451700000|2021-12-14 03:15:00|2223.2|2220.2|2224.9|2221.9|2225.3|2222.9|2223|2220.2|235
1639452000000|2021-12-14 03:20:00|2224.8|2221.8|2224.7|2222.7|2225.8|2223.3|2224.4|2221.8|267
1639452300000|2021-12-14 03:25:00|2225.2|2222.2|2225|2222|2225.4|2222.9|2224.3|2221.7|192
1639452600000|2021-12-14 03:30:00|2225.1|2222.1|2224.8|2221.8|2225.2|2222.7|2224.2|2221.7|98
1639452900000|2021-12-14 03:35:00|2224.3|2222.3|2224.5|2221.5|2224.9|2222.4|2223.6|2221|172
1639453200000|2021-12-14 03:40:00|2224.6|2221.6|2224.6|2221.6|2224.9|2222.4|2224|2221.5|106
1639453500000|2021-12-14 03:45:00|2224.7|2221.7|2226|2223|2226|2223|2224.1|2221.5|126
1639453800000|2021-12-14 03:50:00|2225.9|2222.9|2224.9|2221.9|2226|2223.4|2224.2|2221.7|94
1639454100000|2021-12-14 03:55:00|2224.3|2222.3|2224.9|2221.9|2225.4|2222.9|2224.1|2221.6|92
1639454400000|2021-12-14 04:00:00|2225|2222|2224.6|2221.6|2225.4|2222.9|2224|2221.4|140
1639454700000|2021-12-14 04:05:00|2224.7|2221.7|2224.7|2221.7|2224.9|2222.4|2223.9|2221.4|99
1639455000000|2021-12-14 04:10:00|2224.8|2221.8|2224.9|2221.9|2225.4|2222.7|2224|2221.4|91
1639455300000|2021-12-14 04:15:00|2225|2222|2224.7|2221.7|2225.4|2222.8|2224.1|2221.5|98
1639455600000|2021-12-14 04:20:00|2224.6|2221.6|2224.8|2221.8|2224.9|2222.3|2223.9|2221.3|75
1639455900000|2021-12-14 04:25:00|2224.5|2221.5|2224.4|2221.4|2224.8|2222.3|2223.9|2221.2|79
1639456200000|2021-12-14 04:30:00|2224.3|2221.3|2223.6|2220.6|2224.4|2222|2223.1|2220.4|120
1639456500000|2021-12-14 04:35:00|2223.7|2220.7|2224.4|2221.4|2224.5|2222|2223.1|2220.4|83
1639456800000|2021-12-14 04:40:00|2224.5|2221.5|2223.5|2220.5|2224.5|2222|2223.4|2220.4|101
1639457100000|2021-12-14 04:45:00|2223.6|2220.6|2223|2221|2223.7|2221.2|2222.7|2219.9|88
1639457400000|2021-12-14 04:50:00|2222.9|2220.9|2223.9|2220.9|2224|2221.5|2222.9|2220.3|85
1639457700000|2021-12-14 04:55:00|2224|2221|2224.1|2221.1|2224.4|2221.9|2223.1|2220.4|104
1639458000000|2021-12-14 05:00:00|2224|2221|2223.8|2220.8|2224.1|2221.6|2223.3|2220.6|75
1639458300000|2021-12-14 05:05:00|2223.9|2220.9|2223.9|2220.9|2224.2|2221.6|2223.4|2220.7|63
1639458600000|2021-12-14 05:10:00|2224|2221|2224.1|2221.1|2224.5|2221.8|2223.4|2220.6|112
1639458900000|2021-12-14 05:15:00|2224|2221|2223.8|2220.8|2224.4|2221.7|2223.3|2220.5|198
1639459200000|2021-12-14 05:20:00|2223.5|2221.5|2223.9|2220.9|2224.4|2221.8|2223.1|2220.6|143
1639459500000|2021-12-14 05:25:00|2224.1|2221.1|2224.6|2221.6|2224.8|2222.1|2223.4|2220.9|87
1639459800000|2021-12-14 05:30:00|2224.7|2221.7|2224|2221|2225.1|2222.3|2222.7|2219.8|206
1639460100000|2021-12-14 05:35:00|2223.7|2220.7|2228|2225|2228.1|2225.1|2223.3|2220.7|253
1639460400000|2021-12-14 05:40:00|2227.9|2224.9|2227.1|2224.1|2228.9|2226|2226.5|2223.7|272
1639460700000|2021-12-14 05:45:00|2227|2224|2226.4|2223.4|2227.6|2224.8|2225.8|2223.3|228
1639461000000|2021-12-14 05:50:00|2226.5|2223.5|2227.5|2224.5|2227.9|2225|2225.8|2223.1|294
1639461300000|2021-12-14 05:55:00|2227.4|2224.4|2225.5|2223.5|2227.9|2225.1|2224.8|2222.3|275
1639461600000|2021-12-14 06:00:00|2225.4|2223.4|2225.6|2223.6|2226.5|2224.1|2224.7|2222.2|178
1639461900000|2021-12-14 06:05:00|2225.7|2223.7|2227|2224|2228.1|2225.1|2225.6|2223.2|229
1639462200000|2021-12-14 06:10:00|2227.1|2224.1|2228.5|2225.5|2229.7|2226.8|2226.7|2224|288
1639462500000|2021-12-14 06:15:00|2228.4|2225.4|2228.5|2226.5|2229.4|2226.8|2226.9|2223.9|281
1639462800000|2021-12-14 06:20:00|2228.4|2226.4|2228.5|2225.5|2229.6|2227.1|2227.4|2225|207
1639463100000|2021-12-14 06:25:00|2228.6|2225.6|2227.2|2225.2|2229.2|2226.2|2226.4|2224|252
1639463400000|2021-12-14 06:30:00|2227.3|2225.3|2228.3|2226.3|2229.4|2226.4|2227.2|2224.7|228
1639463700000|2021-12-14 06:35:00|2228.8|2225.8|2228.2|2225.2|2229.4|2226.8|2227.6|2225.2|275
1639464000000|2021-12-14 06:40:00|2228.1|2225.1|2229.5|2226.5|2229.9|2227.1|2227.4|2224.8|214
1639464300000|2021-12-14 06:45:00|2229.6|2226.6|2231.1|2228.1|2232.4|2229.4|2228.7|2226.3|290
1639464600000|2021-12-14 06:50:00|2231|2228|2229.7|2226.7|2231.3|2228.6|2229.2|2226.6|233
1639464900000|2021-12-14 06:55:00|2229.8|2226.8|2230.5|2227.5|2231.1|2228.1|2229|2226.3|287
1639465200000|2021-12-14 07:00:00|2230.4|2227.4|2229.4|2227.4|2231.7|2228.7|2229.3|2227|314
1639465500000|2021-12-14 07:05:00|2229.7|2227.7|2229.7|2226.7|2230|2227.7|2227.7|2225.4|275
1639465800000|2021-12-14 07:10:00|2229.3|2227.3|2230.4|2227.4|2231.3|2228.7|2228.9|2226.4|280
1639466100000|2021-12-14 07:15:00|2230|2228|2231.4|2228.4|2232.4|2229.9|2229.5|2227|337
1639466400000|2021-12-14 07:20:00|2231.3|2228.3|2231.9|2228.9|2232.5|2229.5|2230.2|2227.7|251
1639466700000|2021-12-14 07:25:00|2230.9|2229|2230.7|2227.7|2231.5|2229.1|2229.8|2227.3|231
1639467000000|2021-12-14 07:30:00|2230.2|2228.2|2230.1|2227.1|2231.3|2228.8|2229.4|2227|197
1639467300000|2021-12-14 07:35:00|2229.8|2226.8|2227.8|2224.8|2230.5|2227.8|2226.9|2224.5|272
1639467600000|2021-12-14 07:40:00|2227.6|2224.6|2225.8|2223.8|2227.8|2225.2|2225.3|2222.9|368
1639467900000|2021-12-14 07:45:00|2225.7|2223.7|2226|2223|2226.9|2224.3|2225.1|2222.6|353
1639468200000|2021-12-14 07:50:00|2225.9|2222.9|2225.9|2223.9|2226.9|2224.2|2224.5|2221.8|229
1639468500000|2021-12-14 07:55:00|2225.8|2223.8|2225.5|2222.5|2227.4|2224.8|2224.8|2222.3|382
1639468800000|2021-12-14 08:00:00|2225.6|2222.6|2223.6|2220.6|2225.7|2223.2|2223|2220.4|704
1639469100000|2021-12-14 08:05:00|2223.7|2220.7|2224.3|2222.3|2225.1|2222.5|2223.2|2220.6|353
1639469400000|2021-12-14 08:10:00|2224.5|2222.5|2226|2224|2227.2|2224.7|2224.3|2221.8|388
1639469700000|2021-12-14 08:15:00|2226.2|2224.2|2225.8|2223.8|2228|2225.7|2225.7|2223.2|419
1639470000000|2021-12-14 08:20:00|2226.4|2223.4|2226.8|2223.8|2227.4|2225.1|2225.5|2223.1|315
1639470300000|2021-12-14 08:25:00|2226.3|2224.3|2225.3|2222.3|2226.8|2224.4|2224.2|2221.7|335
1639470600000|2021-12-14 08:30:00|2224.8|2222.8|2225.7|2222.7|2225.7|2223.2|2223.5|2221.1|214
1639470900000|2021-12-14 08:35:00|2225.6|2222.6|2227.1|2224.1|2227.3|2224.7|2225.3|2222.6|243
1639471200000|2021-12-14 08:40:00|2227|2224|2228.5|2226.5|2229.2|2226.8|2226.4|2223.8|313
1639471500000|2021-12-14 08:45:00|2228.6|2226.6|2227.8|2225.8|2229.8|2227.3|2227.7|2225.3|324
1639471800000|2021-12-14 08:50:00|2227.7|2225.7|2226.6|2224.6|2228.9|2226.3|2226.6|2224.1|259
1639472100000|2021-12-14 08:55:00|2226.5|2224.5|2227.8|2224.8|2228.5|2225.9|2226.3|2223.9|330
1639472400000|2021-12-14 09:00:00|2228|2225|2226.2|2223.2|2228.3|2225.7|2225.7|2223.2|382
1639472700000|2021-12-14 09:05:00|2226.1|2223.1|2226.1|2223.1|2226.7|2224.1|2225.4|2222.8|168
1639473000000|2021-12-14 09:10:00|2226.2|2223.2|2226.5|2223.5|2226.7|2223.9|2225.3|2222.7|200
1639473300000|2021-12-14 09:15:00|2226.6|2223.6|2225.7|2222.7|2227.2|2224.3|2225.2|2222.7|136
1639473600000|2021-12-14 09:20:00|2225.6|2222.6|2224.5|2222.5|2226.2|2223.5|2224.5|2221.9|187
1639473900000|2021-12-14 09:25:00|2224.6|2222.6|2224.7|2221.7|2225.5|2222.9|2223.7|2221.2|243
1639474200000|2021-12-14 09:30:00|2224.6|2221.6|2224.6|2221.6|2224.7|2222.1|2223.6|2221|200
1639474500000|2021-12-14 09:35:00|2224.5|2221.5|2223.1|2221.1|2224.8|2222.2|2223|2220.5|205
1639474800000|2021-12-14 09:40:00|2223|2221|2221.1|2219.1|2223.7|2221.2|2221|2218.5|175
1639475100000|2021-12-14 09:45:00|2221.2|2219.2|2219.4|2217.4|2222|2219.5|2219.2|2216.8|232
1639475400000|2021-12-14 09:50:00|2219.5|2217.5|2219.8|2216.8|2221.4|2218.9|2219.4|2216.7|317
1639475700000|2021-12-14 09:55:00|2219.9|2216.9|2220.4|2217.4|2222.9|2220|2219.2|2216.4|419
1639476000000|2021-12-14 10:00:00|2220.2|2217.2|2221.8|2218.8|2222.4|2219.8|2219.5|2216.8|394
1639476300000|2021-12-14 10:05:00|2221.7|2218.7|2222.3|2220.3|2222.8|2220.4|2220.6|2218.1|348
1639476600000|2021-12-14 10:10:00|2222.4|2220.4|2223.1|2220.1|2223.1|2220.5|2221.6|2218.9|241
1639476900000|2021-12-14 10:15:00|2223|2220|2220.2|2217.2|2223.3|2220.6|2219.8|2217.1|280
1639477200000|2021-12-14 10:20:00|2220.4|2217.4|2221|2218|2221.8|2219.4|2220.2|2217.4|217
1639477500000|2021-12-14 10:25:00|2221.1|2218.1|2220.2|2217.2|2221.6|2219.3|2219.6|2217|233
1639477800000|2021-12-14 10:30:00|2220.3|2217.3|2220.8|2217.8|2220.9|2218.2|2219.1|2216.6|235
1639478100000|2021-12-14 10:35:00|2220.7|2217.7|2218.3|2215.3|2221.3|2218.8|2217.6|2214.9|229
1639478400000|2021-12-14 10:40:00|2218.4|2215.4|2220.1|2218.1|2220.8|2218.3|2217.9|2215.2|225
1639478700000|2021-12-14 10:45:00|2220|2218|2221.9|2218.9|2222.5|2220|2220|2217.6|291
1639479000000|2021-12-14 10:50:00|2221.8|2218.8|2221|2219|2222.1|2219.4|2220.8|2218.2|253
1639479300000|2021-12-14 10:55:00|2220.9|2218.9|2221.1|2218.1|2221.6|2219.2|2220.1|2217.4|263
1639479600000|2021-12-14 11:00:00|2221|2218|2220.1|2217.1|2221.4|2218.7|2219.9|2216.9|218
1639479900000|2021-12-14 11:05:00|2219.8|2216.8|2218.3|2215.3|2220.2|2217.8|2218.2|2215.2|165
1639480200000|2021-12-14 11:10:00|2218.4|2215.4|2218.5|2215.5|2219.2|2216.6|2217.8|2215.2|159
1639480500000|2021-12-14 11:15:00|2218.4|2215.4|2218.3|2216.3|2219.2|2216.6|2217.4|2214.4|169
1639480800000|2021-12-14 11:20:00|2218.8|2215.8|2218.8|2215.8|2219.2|2216.6|2217.8|2215.2|136
1639481100000|2021-12-14 11:25:00|2218.7|2215.7|2217.8|2214.8|2218.8|2216.4|2217.3|2214.6|240
1639481400000|2021-12-14 11:30:00|2217.9|2214.9|2216.9|2213.9|2217.9|2215.4|2216.3|2213.8|220
1639481700000|2021-12-14 11:35:00|2216.8|2213.8|2215.8|2213.8|2217.6|2215.2|2215.6|2212.7|265
1639482000000|2021-12-14 11:40:00|2215.5|2213.5|2216.8|2213.8|2217.2|2215.1|2215.3|2212.7|237
1639482300000|2021-12-14 11:45:00|2216.4|2214.4|2216.7|2213.7|2217.9|2215.5|2215.2|2212.7|266
1639482600000|2021-12-14 11:50:00|2216.8|2213.8|2217.2|2215.2|2218.2|2215.6|2215.7|2213.2|330
1639482900000|2021-12-14 11:55:00|2217.6|2214.6|2218.2|2216.2|2218.7|2216.2|2216.2|2213.5|305
1639483200000|2021-12-14 12:00:00|2218.3|2216.3|2219.3|2217.3|2219.6|2217.3|2217.1|2215|370
1639483500000|2021-12-14 12:05:00|2219.4|2217.4|2217.1|2215.1|2219.9|2217.7|2216.8|2214.3|263
1639483800000|2021-12-14 12:10:00|2217|2215|2219.3|2216.3|2219.4|2216.7|2216|2213.5|231
1639484100000|2021-12-14 12:15:00|2219.2|2216.2|2219.2|2216.2|2220.1|2217.7|2218.5|2215.9|241
1639484400000|2021-12-14 12:20:00|2219.1|2216.1|2219.6|2216.6|2219.9|2217.5|2218.1|2215.5|201
1639484700000|2021-12-14 12:25:00|2219.1|2217.1|2218.3|2216.3|2219.8|2217.4|2217.5|2215.1|256
1639485000000|2021-12-14 12:30:00|2218.4|2216.4|2219.2|2217.2|2220.7|2218.1|2218.4|2216|249
1639485300000|2021-12-14 12:35:00|2219.3|2217.3|2215|2213|2219.8|2217.4|2214.6|2212|376
1639485600000|2021-12-14 12:40:00|2214.9|2212.9|2214.5|2212.5|2217|2214.4|2213.8|2211.3|291
1639485900000|2021-12-14 12:45:00|2214.7|2212.7|2215.2|2213.2|2216|2213.3|2214|2211.6|235
1639486200000|2021-12-14 12:50:00|2215.1|2213.1|2212.4|2209.4|2215.2|2213.2|2211.5|2209.1|342
1639486500000|2021-12-14 12:55:00|2212.3|2209.3|2212.8|2209.8|2213.3|2210.7|2211.6|2209.3|298
1639486800000|2021-12-14 13:00:00|2212.2|2210.2|2214.3|2212.3|2217.3|2214.8|2212.2|2209.4|684
1639487100000|2021-12-14 13:05:00|2214.4|2212.4|2211.4|2209.4|2214.7|2212.4|2211.1|2208.6|544
1639487400000|2021-12-14 13:10:00|2211.3|2209.3|2214.4|2212.4|2216.2|2213.6|2211.3|2208.9|440
1639487700000|2021-12-14 13:15:00|2214.3|2212.3|2214.8|2212.8|2215.3|2212.8|2212.3|2209.9|320
1639488000000|2021-12-14 13:20:00|2214.7|2212.7|2212.9|2210.9|2214.8|2212.8|2209.8|2207.7|767
1639488300000|2021-12-14 13:25:00|2213|2210|2211|2208|2213.3|2210.8|2207.8|2205.6|681
1639488600000|2021-12-14 13:30:00|2210.9|2207.9|2195.7|2192.7|2213.4|2210.4|2194.7|2191.7|1216
1639488900000|2021-12-14 13:35:00|2195.6|2192.6|2192.5|2190.5|2197.4|2194.9|2190.2|2187.6|1304
1639489200000|2021-12-14 13:40:00|2192.4|2190.4|2190.1|2187.1|2193.4|2191|2185.3|2182.3|1146
1639489500000|2021-12-14 13:45:00|2189.2|2187.2|2186.4|2183.4|2190|2187.4|2182.5|2180.1|1011
1639489800000|2021-12-14 13:50:00|2186.5|2183.5|2181.2|2178.2|2186.9|2184.5|2180.9|2177.9|994
1639490100000|2021-12-14 13:55:00|2181|2178|2180.8|2177.8|2183.9|2180.9|2180|2177.3|928
1639490400000|2021-12-14 14:00:00|2180.3|2178.3|2176.9|2173.9|2180.6|2178.3|2174.1|2171.1|1211
1639490700000|2021-12-14 14:05:00|2176.5|2174.5|2174.3|2172.3|2179.8|2177.1|2173.7|2170.9|1050
1639491000000|2021-12-14 14:10:00|2174.1|2172.1|2176.7|2173.7|2180.3|2177.8|2170.8|2167.8|947
1639491300000|2021-12-14 14:15:00|2176.5|2173.5|2176.8|2173.8|2177|2174.3|2173.2|2170.8|815
1639491600000|2021-12-14 14:20:00|2176.2|2173.2|2173.7|2170.7|2176.2|2173.7|2171.6|2169|634
1639491900000|2021-12-14 14:25:00|2173.2|2171.2|2177.7|2174.7|2177.9|2175.1|2172.4|2169.7|727
1639492200000|2021-12-14 14:30:00|2177.5|2174.5|2174.9|2171.9|2177.6|2175.1|2173.3|2170.8|1096
1639492500000|2021-12-14 14:35:00|2174.4|2172.4|2176.7|2173.7|2180.2|2177.4|2174.4|2171.9|906
1639492800000|2021-12-14 14:40:00|2176.8|2173.8|2182.8|2179.8|2183|2180.1|2175.8|2173.4|812
1639493100000|2021-12-14 14:45:00|2182.9|2179.9|2185.4|2182.4|2188.2|2185.4|2181.6|2178.9|904
1639493400000|2021-12-14 14:50:00|2185.5|2182.5|2188.6|2186.6|2189.8|2187.2|2184.3|2181.8|1014
1639493700000|2021-12-14 14:55:00|2188.2|2185.6|2198.5|2195.5|2200.5|2198.5|2188.2|2185.5|1437
1639494000000|2021-12-14 15:00:00|2198.7|2195.7|2196.4|2194.4|2201.4|2198.8|2195.9|2193.9|1110
1639494300000|2021-12-14 15:05:00|2196.3|2194.3|2199.2|2197.2|2200.8|2198.5|2196.3|2194.3|763
1639494600000|2021-12-14 15:10:00|2199.3|2197.3|2194.4|2192.4|2201.3|2199|2193.7|2191.2|600
1639494900000|2021-12-14 15:15:00|2194.3|2192.3|2191.8|2188.8|2195.3|2192.8|2190.6|2188.2|517
1639495200000|2021-12-14 15:20:00|2191.4|2189.4|2192.7|2190.7|2194.1|2191.7|2189.6|2187.3|685
1639495500000|2021-12-14 15:25:00|2192.2|2190.2|2190.8|2188.8|2194.4|2191.9|2189.9|2187.4|640
1639495800000|2021-12-14 15:30:00|2191.3|2188.3|2193|2191|2194.3|2191.7|2190.1|2187.6|623
1639496100000|2021-12-14 15:35:00|2193.5|2190.5|2193.4|2190.4|2194.4|2191.8|2190.4|2187.7|491
1639496400000|2021-12-14 15:40:00|2193.5|2190.5|2192.7|2189.7|2195.4|2193.2|2191.9|2189.5|541
1639496700000|2021-12-14 15:45:00|2192.8|2189.8|2194.8|2191.8|2194.8|2192.3|2190.5|2188.5|542
1639497000000|2021-12-14 15:50:00|2194.2|2192.2|2197.6|2195.6|2199|2196.4|2193.9|2191.5|536
1639497300000|2021-12-14 15:55:00|2197.7|2195.7|2197|2195|2199.6|2197|2195.7|2193.2|600
1639497600000|2021-12-14 16:00:00|2196.9|2194.9|2197.3|2195.3|2198.5|2196|2196.4|2194.1|428
1639497900000|2021-12-14 16:05:00|2197.4|2195.4|2198.9|2196.9|2199.8|2197.4|2195.9|2193.7|463
1639498200000|2021-12-14 16:10:00|2199|2197|2197.3|2195.3|2199.8|2197.4|2197.1|2194.7|348
1639498500000|2021-12-14 16:15:00|2197.2|2195.2|2195.8|2193.8|2199.1|2196.8|2195.6|2193.3|373
1639498800000|2021-12-14 16:20:00|2195.9|2193.9|2195.9|2193.9|2196.6|2194.6|2195.4|2193|282
1639499100000|2021-12-14 16:25:00|2195.8|2193.8|2196.4|2194.4|2197.8|2195.5|2195.6|2193.1|316
1639499400000|2021-12-14 16:30:00|2196.3|2194.3|2190.9|2188.9|2196.4|2194.4|2190.3|2187.9|423
1639499700000|2021-12-14 16:35:00|2191|2189|2190.8|2188.8|2191.6|2189.3|2190.3|2187.7|234
1639500000000|2021-12-14 16:40:00|2190.9|2188.9|2191.2|2188.2|2194.3|2191.8|2190.6|2188.2|287
1639500300000|2021-12-14 16:45:00|2190.7|2188.7|2189.5|2187.5|2192.4|2190|2189.1|2186.5|282
1639500600000|2021-12-14 16:50:00|2189.4|2187.4|2190.8|2188.8|2191.9|2189.6|2188.8|2186.5|251
1639500900000|2021-12-14 16:55:00|2190.6|2188.6|2192.8|2190.8|2192.9|2190.8|2190|2187.7|304
1639501200000|2021-12-14 17:00:00|2192.6|2190.6|2192|2190|2194.1|2191.7|2191.8|2189.3|255
1639501500000|2021-12-14 17:05:00|2192.1|2190.1|2192.6|2190.6|2192.8|2190.8|2191.1|2188.9|225
1639501800000|2021-12-14 17:10:00|2192.7|2190.7|2192.9|2190.9|2193.5|2191.1|2192|2189.4|212
1639502100000|2021-12-14 17:15:00|2192.8|2190.8|2193.7|2191.7|2194.2|2191.8|2192|2189.5|226
1639502400000|2021-12-14 17:20:00|2193.6|2191.6|2191.3|2189.3|2194.8|2192.8|2190.9|2188.5|291
1639502700000|2021-12-14 17:25:00|2191.2|2189.2|2193.6|2191.6|2194.6|2192.2|2191.2|2189.2|243
1639503000000|2021-12-14 17:30:00|2193.8|2191.8|2193.1|2191.1|2193.9|2191.8|2192.5|2190.1|194
1639503300000|2021-12-14 17:35:00|2193.5|2191.5|2193|2190|2193.8|2191.8|2192.5|2189.9|175
1639503600000|2021-12-14 17:40:00|2193.1|2190.1|2191.6|2189.6|2193.1|2190.7|2191.5|2189.1|173
1639503900000|2021-12-14 17:45:00|2191.5|2189.5|2191.7|2189.7|2192.8|2190.8|2191|2189|183
1639504200000|2021-12-14 17:50:00|2191.6|2189.6|2191.2|2189.2|2191.6|2189.6|2191|2188.5|123
1639504500000|2021-12-14 17:55:00|2191.1|2189.1|2192|2190|2192.1|2190.1|2190.6|2188.3|158
1639504800000|2021-12-14 18:00:00|2191.9|2189.9|2192.3|2190.3|2193.2|2190.7|2191.6|2189.4|174
1639505100000|2021-12-14 18:05:00|2192.4|2190.4|2192.2|2190.2|2193.7|2191.3|2192.1|2189.6|182
1639505400000|2021-12-14 18:10:00|2192.1|2190.1|2192.1|2190.1|2193.8|2191.2|2191.7|2189.2|231
1639505700000|2021-12-14 18:15:00|2191.9|2189.9|2192.2|2190.2|2192.7|2190.3|2191.5|2189|194
1639506000000|2021-12-14 18:20:00|2192.8|2189.8|2194|2192|2195.5|2193|2191.7|2189.1|332
1639506300000|2021-12-14 18:25:00|2194.2|2192.2|2193.3|2190.3|2195.2|2193|2192.5|2190.2|337
1639506600000|2021-12-14 18:30:00|2192.9|2190.9|2193.6|2191.6|2194.3|2191.9|2192.8|2190.7|174
1639506900000|2021-12-14 18:35:00|2193.5|2191.5|2192.2|2190.2|2194.2|2191.7|2192.1|2189.7|167
1639507200000|2021-12-14 18:40:00|2192.1|2190.1|2192.1|2190.1|2192.9|2190.5|2191.7|2189.7|98
1639507500000|2021-12-14 18:45:00|2192.2|2190.2|2191|2188|2193.2|2190.7|2190.2|2187.7|179
1639507800000|2021-12-14 18:50:00|2190.9|2187.9|2189.6|2187.6|2191|2188.7|2189.2|2186.8|132
1639508100000|2021-12-14 18:55:00|2189.7|2187.7|2188.6|2186.6|2190|2187.7|2188.6|2186.1|125
1639508400000|2021-12-14 19:00:00|2188.7|2186.7|2190.9|2188.9|2191.7|2189.3|2188.6|2186.5|169
1639508700000|2021-12-14 19:05:00|2191|2189|2192.2|2190.2|2192.6|2190.3|2190.5|2188|140
1639509000000|2021-12-14 19:10:00|2192.3|2190.3|2193.6|2191.6|2194.6|2192|2192.2|2189.9|137
1639509300000|2021-12-14 19:15:00|2193.5|2191.5|2196|2194|2196.6|2194.6|2193.5|2191.4|188
1639509600000|2021-12-14 19:20:00|2195.9|2193.9|2196.5|2194.5|2198|2195.4|2195.9|2193.9|197
1639509900000|2021-12-14 19:25:00|2196.9|2193.9|2198|2196|2198|2196|2196.2|2193.8|138
1639510200000|2021-12-14 19:30:00|2197.9|2195.9|2196.3|2194.3|2198.6|2196.1|2196|2193.6|210
1639510500000|2021-12-14 19:35:00|2196.2|2194.2|2197|2194|2197.3|2194.9|2195|2193|146
1639510800000|2021-12-14 19:40:00|2197.1|2194.1|2197.4|2195.4|2198.1|2195.6|2196.5|2194|218
1639511100000|2021-12-14 19:45:00|2198|2195|2197.6|2195.6|2199.6|2196.8|2197.3|2194.9|202
1639511400000|2021-12-14 19:50:00|2197.7|2195.7|2197.5|2195.5|2198.7|2196.2|2197.3|2194.9|149
1639511700000|2021-12-14 19:55:00|2197.4|2195.4|2197.3|2195.3|2198.4|2195.9|2197|2194.9|155
1639512000000|2021-12-14 20:00:00|2197.2|2195.2|2197.2|2195.2|2197.9|2195.9|2197.2|2195.2|96
1639512300000|2021-12-14 20:05:00|2197.3|2195.3|2198.1|2196.1|2198.3|2196.2|2197.1|2194.9|118
1639512600000|2021-12-14 20:10:00|2198|2196|2196.2|2194.2|2198.1|2196.1|2196.1|2193.4|142
1639512900000|2021-12-14 20:15:00|2196.3|2194.3|2195.6|2192.6|2197|2194.4|2194.6|2192.6|146
1639513200000|2021-12-14 20:20:00|2195.4|2193.4|2196.5|2193.5|2197.2|2194.7|2195.2|2192.8|198
1639513500000|2021-12-14 20:25:00|2196.6|2193.6|2196.6|2194.6|2197|2194.7|2195.9|2193.4|117
1639513800000|2021-12-14 20:30:00|2196.5|2194.5|2196.5|2194.5|2197.1|2194.9|2196|2193.6|137
1639514100000|2021-12-14 20:35:00|2196.4|2194.4|2196.1|2194.1|2197|2194.7|2195.9|2193.3|144
1639514400000|2021-12-14 20:40:00|2196.2|2194.2|2195.9|2192.9|2196.9|2194.7|2195.3|2192.8|112
1639514700000|2021-12-14 20:45:00|2195.4|2193.4|2195|2193|2195.6|2193.6|2194.8|2192.3|109
1639515000000|2021-12-14 20:50:00|2194.9|2192.9|2194.9|2192.9|2196.1|2193.7|2194.7|2192.1|150
1639515300000|2021-12-14 20:55:00|2195|2193|2196.7|2193.7|2197|2194.3|2194.9|2192.5|218
1639515600000|2021-12-14 21:00:00|2197|2194|2195.7|2193.7|2197|2194.3|2195.5|2192.9|111
1639515900000|2021-12-14 21:05:00|2195.6|2193.6|2196.3|2194.3|2196.9|2194.4|2195.6|2193.2|103
1639516200000|2021-12-14 21:10:00|2196.7|2193.7|2196.2|2193.2|2196.8|2194.3|2195.7|2193.1|61
1639516500000|2021-12-14 21:15:00|2196.3|2193.3|2196.4|2193.4|2196.6|2193.9|2195.7|2192.7|68
1639516800000|2021-12-14 21:20:00|2196.5|2193.5|2196.4|2193.4|2196.7|2194|2196|2193.3|65
1639517100000|2021-12-14 21:25:00|2196.5|2193.5|2196.2|2193.2|2196.8|2194.2|2195.6|2192.9|80
1639517400000|2021-12-14 21:30:00|2195.9|2192.9|2195.8|2193.8|2196.6|2193.8|2195.7|2192.9|88
1639517700000|2021-12-14 21:35:00|2195.7|2193.7|2195.9|2192.9|2196.3|2193.8|2195.5|2192.8|68
1639518000000|2021-12-14 21:40:00|2196.1|2193.1|2196.3|2193.3|2196.7|2194.3|2195.6|2193.1|72
1639518300000|2021-12-14 21:45:00|2196.4|2193.4|2196.1|2193.1|2196.4|2193.9|2195.7|2192.7|103
1639518600000|2021-12-14 21:50:00|2196.2|2193.2|2196.4|2193.4|2196.8|2193.8|2196|2193|111
1639518900000|2021-12-14 21:55:00|2196.2|2193.2|2196.6|2193.6|2196.7|2193.7|2195.8|2192.8|125
1639522800000|2021-12-14 23:00:00|2197|2194|2197.3|2194.3|2200.7|2195.4|2195.7|2190.6|207
1639523100000|2021-12-14 23:05:00|2197.4|2194.4|2197|2194|2197.4|2194.8|2196|2193.4|100
1639523400000|2021-12-14 23:10:00|2197.1|2194.1|2198.4|2195.4|2198.7|2196|2196.4|2193.7|134
1639523700000|2021-12-14 23:15:00|2198.3|2195.3|2197.2|2195.2|2198.4|2195.9|2197|2194|153
1639524000000|2021-12-14 23:20:00|2197|2195|2197.1|2194.1|2198|2195.5|2196.9|2194|85
1639524300000|2021-12-14 23:25:00|2197|2194|2197|2194|2197.5|2195|2196.4|2193.6|87
1639524600000|2021-12-14 23:30:00|2196.6|2193.6|2197.4|2194.4|2197.9|2195|2196.1|2193.4|129
1639524900000|2021-12-14 23:35:00|2197.6|2194.6|2196.9|2193.9|2197.8|2195.1|2196.3|2193.7|95
1639525200000|2021-12-14 23:40:00|2197|2194|2197.1|2194.1|2197.4|2194.8|2196.1|2193.5|71
1639525500000|2021-12-14 23:45:00|2196.8|2194.8|2197.6|2194.6|2197.8|2195.2|2196.8|2194.1|91
1639525800000|2021-12-14 23:50:00|2197.7|2194.7|2198.4|2195.4|2198.4|2195.8|2197.5|2194.7|91
1639526100000|2021-12-14 23:55:00|2198|2196|2197.8|2195.8|2198.8|2196.2|2197.4|2194.8|72
1639526400000|2021-12-15 00:00:00|2197.9|2195.9|2198.5|2196.5|2199.1|2196.7|2197.8|2195.4|151
1639526700000|2021-12-15 00:05:00|2199|2196|2200.3|2197.3|2200.6|2197.9|2198.6|2196|141
1639527000000|2021-12-15 00:10:00|2200.2|2197.2|2199.8|2197.8|2200.9|2198.3|2199.5|2196.9|144
1639527300000|2021-12-15 00:15:00|2200.3|2197.3|2200.1|2197.1|2201.3|2198.7|2198.9|2196.5|170
1639527600000|2021-12-15 00:20:00|2199.6|2196.6|2200.9|2198.9|2201.6|2199.1|2199|2196.4|67
1639527900000|2021-12-15 00:25:00|2201|2199|2200.5|2197.5|2201.6|2199|2199.7|2197.3|90
1639528200000|2021-12-15 00:30:00|2200.4|2197.4|2200.9|2198.9|2201.5|2198.9|2199.9|2197.3|72
1639528500000|2021-12-15 00:35:00|2201.4|2198.4|2202.1|2199.1|2202.9|2200.2|2201|2198.3|177
1639528800000|2021-12-15 00:40:00|2201.7|2199.7|2204.4|2201.4|2204.9|2202.3|2201.7|2199.4|160
1639529100000|2021-12-15 00:45:00|2204.5|2201.5|2207.3|2204.3|2207.4|2204.5|2204.4|2201.4|106
1639529400000|2021-12-15 00:50:00|2207.2|2204.2|2207.2|2205.2|2207.9|2205.3|2206.1|2203.1|132
1639529700000|2021-12-15 00:55:00|2207.3|2205.3|2205.1|2202.1|2208.1|2205.8|2204.5|2202|196
1639530000000|2021-12-15 01:00:00|2204.5|2202.5|2199.8|2196.8|2204.9|2202.5|2198.4|2195.9|590
1639530300000|2021-12-15 01:05:00|2199.9|2196.9|2197.7|2195.7|2201.2|2198.7|2197|2194.5|438
1639530600000|2021-12-15 01:10:00|2198.2|2195.2|2198.6|2195.6|2199.5|2197.1|2196.3|2193.8|391
1639530900000|2021-12-15 01:15:00|2198.4|2195.4|2197.6|2194.6|2198.6|2196.1|2196.3|2193.4|379
1639531200000|2021-12-15 01:20:00|2197.5|2194.5|2198.5|2196.5|2199.2|2196.6|2197.1|2194.4|264
1639531500000|2021-12-15 01:25:00|2198.6|2196.6|2194.6|2192.6|2199.5|2196.7|2194.1|2191.3|352
1639531800000|2021-12-15 01:30:00|2194.5|2192.5|2193.1|2191.1|2195|2192.5|2191.9|2189.5|327
1639532100000|2021-12-15 01:35:00|2193.6|2190.6|2198|2196|2198.7|2196.1|2192.9|2190.5|299
1639532400000|2021-12-15 01:40:00|2198.1|2196.1|2197.9|2195.9|2199.1|2196.7|2197.5|2194.9|230
1639532700000|2021-12-15 01:45:00|2197.8|2195.8|2197.4|2195.4|2198.8|2196.3|2197.1|2194.8|197
1639533000000|2021-12-15 01:50:00|2197.3|2195.3|2196.8|2193.8|2197.9|2195.5|2196.1|2193.6|266
1639533300000|2021-12-15 01:55:00|2196.9|2193.9|2196.6|2194.6|2197.8|2195.3|2196.2|2193.4|248
1639533600000|2021-12-15 02:00:00|2197.2|2194.2|2196.6|2194.6|2198.4|2195.8|2195.5|2192.8|414
1639533900000|2021-12-15 02:05:00|2196.8|2194.8|2197.2|2194.2|2199|2196.4|2196.7|2194.2|272
1639534200000|2021-12-15 02:10:00|2196.6|2194.6|2196.2|2194.2|2197.5|2194.8|2195.6|2193.1|235
1639534500000|2021-12-15 02:15:00|2196.7|2193.7|2196.9|2193.9|2197.4|2194.8|2195.7|2193.3|228
1639534800000|2021-12-15 02:20:00|2196.8|2193.8|2197.5|2195.5|2198.2|2195.5|2196.1|2193.7|223
1639535100000|2021-12-15 02:25:00|2198|2195|2197.3|2194.3|2198.3|2195.6|2196.9|2194.1|125
1639535400000|2021-12-15 02:30:00|2197.2|2194.2|2195.8|2192.8|2197.5|2194.5|2195.5|2192.7|257
1639535700000|2021-12-15 02:35:00|2195.9|2192.9|2196.1|2193.1|2196.4|2193.7|2194.6|2192|181
1639536000000|2021-12-15 02:40:00|2196.2|2193.2|2195.9|2192.9|2197.4|2194.7|2195.3|2192.7|174
1639536300000|2021-12-15 02:45:00|2195.8|2192.8|2194.5|2191.5|2196.1|2193.5|2194.5|2191.5|159
1639536600000|2021-12-15 02:50:00|2194.6|2191.6|2195.7|2192.7|2196.5|2193.9|2194|2191.4|221
1639536900000|2021-12-15 02:55:00|2195.6|2192.6|2195.3|2192.3|2195.7|2193.1|2194.4|2191.7|152
1639537200000|2021-12-15 03:00:00|2195.2|2192.2|2193.4|2191.4|2196.2|2193.5|2193.4|2190.9|211
1639537500000|2021-12-15 03:05:00|2193.9|2190.9|2192.9|2189.9|2194.5|2191.6|2190.7|2188.2|399
1639537800000|2021-12-15 03:10:00|2193|2190|2193.7|2190.7|2194|2191.3|2191.4|2188.9|205
1639538100000|2021-12-15 03:15:00|2193.6|2190.6|2190.9|2187.9|2193.7|2191|2190|2187.4|237
1639538400000|2021-12-15 03:20:00|2190.8|2187.8|2191.8|2188.8|2192.4|2189.7|2190.1|2187.4|225
1639538700000|2021-12-15 03:25:00|2191.7|2188.7|2190.6|2187.6|2192|2189.3|2189.9|2187.4|227
1639539000000|2021-12-15 03:30:00|2190.7|2187.7|2191|2188|2191.4|2189|2190.1|2187.5|133
1639539300000|2021-12-15 03:35:00|2191.1|2188.1|2190.9|2187.9|2191.3|2188.6|2190.5|2187.8|63
1639539600000|2021-12-15 03:40:00|2190.8|2187.8|2191|2189|2192|2189.5|2190.2|2187.5|117
1639539900000|2021-12-15 03:45:00|2191.5|2188.5|2191.4|2188.4|2191.8|2189.2|2190.9|2188.2|102
1639540200000|2021-12-15 03:50:00|2191.3|2188.3|2191.9|2188.9|2192.3|2189.8|2190.9|2188.3|119
1639540500000|2021-12-15 03:55:00|2192|2189|2191.6|2188.6|2192.6|2189.8|2190.9|2188.3|121
1639540800000|2021-12-15 04:00:00|2191.5|2188.5|2192.4|2189.4|2192.4|2189.9|2191.5|2188.5|104
1639541100000|2021-12-15 04:05:00|2192.3|2189.3|2191.9|2188.9|2192.3|2189.7|2191|2188.5|117
1639541400000|2021-12-15 04:10:00|2192|2189|2191.6|2188.6|2192.1|2189.5|2191|2188.3|114
1639541700000|2021-12-15 04:15:00|2191.5|2188.5|2191.6|2188.6|2192|2189.5|2191|2188.3|82
1639542000000|2021-12-15 04:20:00|2191.8|2188.8|2191.6|2189.6|2192.1|2189.6|2191|2188.5|91
1639542300000|2021-12-15 04:25:00|2191.7|2189.7|2192|2189|2192.5|2189.8|2191.3|2188.7|86
1639542600000|2021-12-15 04:30:00|2192.1|2189.1|2191.6|2189.6|2192.2|2189.7|2191.2|2188.7|97
1639542900000|2021-12-15 04:35:00|2192.1|2189.1|2192.2|2189.2|2192.3|2189.7|2191.4|2189|62
1639543200000|2021-12-15 04:40:00|2192.1|2189.1|2192.1|2189.1|2192.4|2189.9|2191.5|2189|48
1639543500000|2021-12-15 04:45:00|2192.2|2189.2|2191.6|2188.6|2192.6|2189.7|2191.3|2188.5|97
1639543800000|2021-12-15 04:50:00|2191.5|2188.5|2191.6|2188.6|2191.8|2189.3|2191|2188.5|58
1639544100000|2021-12-15 04:55:00|2191.1|2189.1|2191.5|2188.5|2191.7|2189.2|2190.8|2188.3|59
1639544400000|2021-12-15 05:00:00|2191.4|2188.4|2189.5|2187.5|2191.4|2188.7|2189|2186.5|134
1639544700000|2021-12-15 05:05:00|2190|2187|2188.8|2186.8|2190.2|2187.6|2188.8|2186.3|91
1639545000000|2021-12-15 05:10:00|2189.1|2187.1|2188.7|2185.7|2189.6|2187.1|2188|2185.4|109
1639545300000|2021-12-15 05:15:00|2188.8|2185.8|2189.2|2186.2|2189.7|2187.1|2188.3|2185.6|133
1639545600000|2021-12-15 05:20:00|2188.7|2186.7|2187.6|2184.6|2189.5|2186.7|2187.1|2184.5|122
1639545900000|2021-12-15 05:25:00|2187.7|2184.7|2186.8|2183.8|2188|2185.5|2185.7|2182.9|178
1639546200000|2021-12-15 05:30:00|2187.1|2184.1|2187.7|2184.7|2191.4|2188.9|2186.3|2183.4|511
1639546500000|2021-12-15 05:35:00|2187.6|2184.6|2188.6|2185.6|2190.9|2188.2|2187|2184.5|443
1639546800000|2021-12-15 05:40:00|2188.7|2185.7|2189.4|2186.4|2190.6|2188|2188|2185.4|294
1639547100000|2021-12-15 05:45:00|2189.5|2186.5|2191.4|2188.4|2191.9|2189.3|2188.8|2186|271
1639547400000|2021-12-15 05:50:00|2191.3|2188.3|2195.6|2192.6|2196.1|2193.1|2190.8|2188.2|521
1639547700000|2021-12-15 05:55:00|2195.4|2192.4|2193.2|2190.2|2195.6|2192.6|2192.7|2190.1|308
1639548000000|2021-12-15 06:00:00|2193.1|2190.1|2195|2192|2195.2|2192.6|2192.5|2189.9|324
1639548300000|2021-12-15 06:05:00|2194.9|2191.9|2194.6|2192.6|2197.2|2195.2|2194.3|2191.7|370
1639548600000|2021-12-15 06:10:00|2194.7|2192.7|2194.7|2191.7|2195.1|2192.7|2192.7|2190.2|338
1639548900000|2021-12-15 06:15:00|2194.6|2191.6|2194.3|2191.3|2195|2192.4|2193.2|2190.8|217
1639549200000|2021-12-15 06:20:00|2194.4|2191.4|2193.8|2191.8|2196.8|2194.1|2193.1|2190.5|258
1639549500000|2021-12-15 06:25:00|2193.7|2191.7|2191.7|2189.7|2194.4|2191.8|2191.5|2188.9|229
1639549800000|2021-12-15 06:30:00|2191.6|2189.6|2193.3|2190.3|2193.7|2191|2191.6|2189.3|255
1639550100000|2021-12-15 06:35:00|2193.2|2190.2|2193|2191|2193.7|2191.2|2192.1|2189.7|218
1639550400000|2021-12-15 06:40:00|2192.9|2190.9|2192.8|2190.8|2194.3|2191.6|2192|2189.7|234
1639550700000|2021-12-15 06:45:00|2192.7|2190.7|2193.8|2190.8|2194.8|2192.2|2192.7|2190.4|193
1639551000000|2021-12-15 06:50:00|2193.7|2190.7|2192|2190|2194.2|2191.8|2191.6|2189.1|299
1639551300000|2021-12-15 06:55:00|2191.9|2189.9|2191.3|2188.3|2193.5|2191.1|2190|2187.5|445
1639551600000|2021-12-15 07:00:00|2191.1|2188.1|2191.1|2189.1|2192.9|2190.3|2190.9|2188.1|275
1639551900000|2021-12-15 07:05:00|2191.2|2189.2|2194|2191|2194|2191.5|2191|2188.5|345
1639552200000|2021-12-15 07:10:00|2194.1|2191.1|2192.7|2190.7|2194.1|2191.6|2191.6|2189.6|192
1639552500000|2021-12-15 07:15:00|2192.6|2190.6|2192.6|2190.6|2194|2191.6|2192.3|2190|173
1639552800000|2021-12-15 07:20:00|2192.9|2190.9|2193.3|2191.3|2194|2191.7|2190.5|2188.2|313
1639553100000|2021-12-15 07:25:00|2193.8|2190.8|2193|2191|2195.9|2193.6|2192.7|2190.3|294
1639553400000|2021-12-15 07:30:00|2192.9|2190.9|2190.5|2188.5|2193.3|2190.9|2190.2|2188|258
1639553700000|2021-12-15 07:35:00|2190.7|2188.7|2190.9|2188.9|2191.4|2189.1|2190.2|2187.6|249
1639554000000|2021-12-15 07:40:00|2190.7|2188.7|2192.1|2190.1|2192.5|2190.1|2190.6|2188.6|150
1639554300000|2021-12-15 07:45:00|2191.9|2189.9|2193.4|2190.4|2195.4|2193|2191.3|2189.3|245
1639554600000|2021-12-15 07:50:00|2192.9|2190.9|2193.5|2190.5|2194.9|2192.5|2192.7|2190.3|205
1639554900000|2021-12-15 07:55:00|2193.6|2190.6|2192.2|2190.2|2194.1|2191.5|2192.2|2189.8|275
1639555200000|2021-12-15 08:00:00|2192.8|2189.8|2194.5|2192.5|2196.2|2193.9|2191.9|2189.4|464
1639555500000|2021-12-15 08:05:00|2194.9|2192.9|2193.9|2191.9|2196.4|2194|2193.1|2190.6|461
1639555800000|2021-12-15 08:10:00|2193.8|2191.8|2195.2|2192.2|2195.5|2193.1|2193.4|2191|267
1639556100000|2021-12-15 08:15:00|2195.1|2192.1|2194.4|2192.4|2195.5|2193|2193.1|2190.7|345
1639556400000|2021-12-15 08:20:00|2194.5|2192.5|2195.8|2192.8|2196|2193.7|2193.7|2191.3|319
1639556700000|2021-12-15 08:25:00|2195.9|2192.9|2195.3|2193.3|2196.1|2193.6|2193.3|2191|284
1639557000000|2021-12-15 08:30:00|2195.2|2193.2|2194|2192|2195.8|2193.2|2193.7|2191.2|256
1639557300000|2021-12-15 08:35:00|2194.1|2192.1|2192.9|2190.9|2194.4|2192.4|2192.7|2190.2|202
1639557600000|2021-12-15 08:40:00|2192.8|2190.8|2192.9|2190.9|2194.1|2191.8|2192.4|2190|226
1639557900000|2021-12-15 08:45:00|2192.8|2190.8|2191.9|2188.9|2194|2191.5|2191.3|2188.8|273
1639558200000|2021-12-15 08:50:00|2191.4|2189.4|2189.5|2187.5|2191.8|2189.4|2188.8|2186.3|348
1639558500000|2021-12-15 08:55:00|2189.4|2187.4|2189.5|2186.5|2190.2|2187.8|2187.8|2185.3|330
1639558800000|2021-12-15 09:00:00|2189.4|2186.4|2189|2187|2190.8|2188.4|2188.4|2186.3|256
1639559100000|2021-12-15 09:05:00|2189.1|2187.1|2187.5|2185.5|2190.4|2188.2|2187.4|2185.3|328
1639559400000|2021-12-15 09:10:00|2188.1|2185.1|2187.8|2185.8|2189|2186.7|2187.4|2185.1|282
1639559700000|2021-12-15 09:15:00|2188.5|2185.5|2186.4|2184.4|2188.7|2186.2|2186.3|2183.9|315
1639560000000|2021-12-15 09:20:00|2186|2184|2186.9|2184.9|2187.7|2185.2|2185.4|2182.9|264
1639560300000|2021-12-15 09:25:00|2187.4|2184.4|2187.4|2184.4|2188.4|2186|2186.4|2184.2|310
1639560600000|2021-12-15 09:30:00|2186.9|2184.9|2189|2187|2189.6|2187|2186.9|2184.5|348
1639560900000|2021-12-15 09:35:00|2188.9|2186.9|2188.8|2186.8|2189.5|2187.1|2187.1|2184.7|216
1639561200000|2021-12-15 09:40:00|2188.9|2186.9|2188.5|2186.5|2189.5|2187|2188|2185.8|202
1639561500000|2021-12-15 09:45:00|2188.4|2186.4|2188.1|2186.1|2189.5|2187|2187.6|2185.4|221
1639561800000|2021-12-15 09:50:00|2188.7|2185.7|2187.7|2185.7|2189|2186.4|2187.3|2184.9|197
1639562100000|2021-12-15 09:55:00|2187.6|2185.6|2186.8|2184.8|2188.2|2185.6|2186.6|2184.2|215
1639562400000|2021-12-15 10:00:00|2186.6|2184.6|2186.6|2184.6|2187.8|2185.2|2185.8|2183.5|356
1639562700000|2021-12-15 10:05:00|2187|2185|2187.3|2185.3|2188.4|2185.9|2186.7|2184.6|321
1639563000000|2021-12-15 10:10:00|2187.2|2185.2|2186.7|2184.7|2187.6|2185.4|2185.1|2183.1|201
1639563300000|2021-12-15 10:15:00|2186.8|2184.8|2186.7|2184.7|2187.5|2185.1|2186.1|2183.7|187
1639563600000|2021-12-15 10:20:00|2186.8|2184.8|2185|2183|2187|2184.8|2185|2183|139
1639563900000|2021-12-15 10:25:00|2185.1|2183.1|2184.4|2182.4|2185.8|2183.3|2184|2181.8|198
1639564200000|2021-12-15 10:30:00|2184.5|2182.5|2185.1|2183.1|2185.7|2183.3|2184|2182|220
1639564500000|2021-12-15 10:35:00|2185|2183|2185.5|2183.5|2186.6|2184.1|2185|2183|161
1639564800000|2021-12-15 10:40:00|2185.4|2183.4|2184.2|2182.2|2186.1|2183.6|2182.6|2180.6|196
1639565100000|2021-12-15 10:45:00|2184.3|2182.3|2182|2180|2184.5|2182.3|2181.5|2179.3|141
1639565400000|2021-12-15 10:50:00|2181.9|2179.9|2182.3|2180.3|2183|2180.7|2180.5|2178.5|193
1639565700000|2021-12-15 10:55:00|2182.1|2180.1|2182.5|2180.5|2183|2180.6|2181.5|2179|181
1639566000000|2021-12-15 11:00:00|2182.9|2179.9|2179.1|2177.1|2183|2180.3|2179|2176.8|236
1639566300000|2021-12-15 11:05:00|2179.2|2177.2|2178.7|2176.7|2180.2|2177.7|2178.2|2175.8|211
1639566600000|2021-12-15 11:10:00|2178.6|2176.6|2178.8|2176.8|2180.6|2177.9|2178|2175.9|244
1639566900000|2021-12-15 11:15:00|2179|2177|2178.4|2176.4|2180|2178|2178.4|2176.1|213
1639567200000|2021-12-15 11:20:00|2178.3|2176.3|2177.4|2175.4|2178.7|2176.7|2176.5|2174.4|251
1639567500000|2021-12-15 11:25:00|2177.7|2174.7|2178.2|2176.2|2179|2176.4|2176.5|2174.5|261
1639567800000|2021-12-15 11:30:00|2178.3|2176.3|2178.8|2176.8|2179.3|2176.8|2177.6|2175.1|272
1639568100000|2021-12-15 11:35:00|2178.7|2176.7|2177.8|2175.8|2178.7|2176.7|2176.8|2174.6|259
1639568400000|2021-12-15 11:40:00|2177.7|2175.7|2177.9|2175.9|2178.6|2176.4|2177.1|2174.9|206
1639568700000|2021-12-15 11:45:00|2177.6|2175.6|2177.3|2175.3|2177.9|2175.6|2175.7|2173.5|276
1639569000000|2021-12-15 11:50:00|2177.4|2175.4|2179.4|2177.4|2179.9|2177.5|2177.4|2175.2|283
1639569300000|2021-12-15 11:55:00|2179.5|2177.5|2181.8|2178.8|2182.3|2179.7|2178.9|2176.5|356
1639569600000|2021-12-15 12:00:00|2181.5|2178.5|2184.1|2182.1|2185|2182.4|2180.6|2177.6|391
1639569900000|2021-12-15 12:05:00|2184|2182|2182.7|2180.7|2185.4|2182.9|2182.4|2180.1|420
1639570200000|2021-12-15 12:10:00|2182.8|2180.8|2183.7|2181.7|2184.4|2182.4|2181.9|2179.6|217
1639570500000|2021-12-15 12:15:00|2183.6|2181.6|2184.3|2182.3|2186|2183.8|2183.6|2181.2|214
1639570800000|2021-12-15 12:20:00|2184.4|2182.4|2185.8|2183.8|2186.1|2183.9|2183.6|2181.6|205
1639571100000|2021-12-15 12:25:00|2185.5|2183.5|2185.2|2183.2|2186.6|2184.2|2184.6|2182.1|262
1639571400000|2021-12-15 12:30:00|2185.1|2183.1|2183.8|2181.8|2186.1|2183.6|2183.5|2181.1|266
1639571700000|2021-12-15 12:35:00|2183.7|2181.7|2184.3|2182.3|2184.7|2182.7|2183|2180.7|217
1639572000000|2021-12-15 12:40:00|2184.4|2182.4|2185.1|2183.1|2185.6|2183.5|2184.2|2182|160
1639572300000|2021-12-15 12:45:00|2185|2183|2186.3|2184.3|2187.1|2185|2184.5|2182.5|230
1639572600000|2021-12-15 12:50:00|2186.4|2184.4|2186.7|2184.7|2187.8|2185.5|2186.2|2184.2|194
1639572900000|2021-12-15 12:55:00|2186.9|2184.9|2188|2186|2188.8|2186.7|2186.6|2184.2|401
1639573200000|2021-12-15 13:00:00|2187.8|2185.8|2186.2|2184.2|2189|2187|2184.4|2181.9|576
1639573500000|2021-12-15 13:05:00|2186.9|2183.9|2181.9|2179.9|2186.9|2184.5|2179.5|2177.5|636
1639573800000|2021-12-15 13:10:00|2181.8|2179.8|2181.2|2179.2|2182.7|2180.2|2179.6|2177.5|568
1639574100000|2021-12-15 13:15:00|2181.3|2179.3|2181.9|2179.9|2182.3|2180.1|2179.9|2177.7|404
1639574400000|2021-12-15 13:20:00|2181.7|2179.7|2183.3|2181.3|2184.6|2182.4|2181.3|2179.3|576
1639574700000|2021-12-15 13:25:00|2183.5|2181.5|2185|2182|2185.2|2182.8|2181.8|2179.5|519
1639575000000|2021-12-15 13:30:00|2185.1|2182.1|2188.2|2186.2|2192.1|2189.5|2185.1|2182.1|1089
1639575300000|2021-12-15 13:35:00|2187.7|2185.7|2191.5|2189.5|2192.6|2190.2|2187.4|2184.8|768
1639575600000|2021-12-15 13:40:00|2191.6|2189.6|2190.3|2188.3|2192|2190|2189.1|2187|674
1639575900000|2021-12-15 13:45:00|2190.2|2188.2|2192.3|2190.3|2194.1|2191.8|2189.5|2187.3|490
1639576200000|2021-12-15 13:50:00|2192.4|2190.4|2188.8|2186.8|2192.6|2190.6|2188.5|2186.2|432
1639576500000|2021-12-15 13:55:00|2188.9|2186.9|2191.2|2189.2|2191.2|2189.2|2186.1|2184.1|496
1639576800000|2021-12-15 14:00:00|2191|2189|2190.3|2188.3|2192.9|2190.3|2189.7|2187.7|492
1639577100000|2021-12-15 14:05:00|2190.2|2188.2|2186.2|2184.2|2190.3|2188.2|2185.6|2183.1|474
1639577400000|2021-12-15 14:10:00|2186.3|2184.3|2184.9|2182.9|2186.4|2184.3|2184.6|2182.6|432
1639577700000|2021-12-15 14:15:00|2185|2183|2183.7|2181.7|2186.7|2184.7|2182.6|2180.2|440
1639578000000|2021-12-15 14:20:00|2183.6|2181.6|2183.9|2181.9|2184|2182|2181.9|2179.6|385
1639578300000|2021-12-15 14:25:00|2183.8|2181.8|2182|2180|2184.2|2181.8|2180.2|2178.2|576
1639578600000|2021-12-15 14:30:00|2181.8|2179.8|2165.7|2163.7|2181.8|2179.8|2165.7|2163.4|1163
1639578900000|2021-12-15 14:35:00|2165.8|2163.8|2169.4|2166.4|2170.5|2168.2|2164.8|2162.7|1340
1639579200000|2021-12-15 14:40:00|2169.5|2166.5|2169.4|2167.4|2170.1|2167.9|2164.8|2162.6|1043
1639579500000|2021-12-15 14:45:00|2169.2|2167.2|2163.9|2161.9|2170.8|2168.6|2161.3|2158.8|1114
1639579800000|2021-12-15 14:50:00|2164|2162|2169.6|2167.6|2170.2|2167.8|2161.9|2159.6|981
1639580100000|2021-12-15 14:55:00|2170.1|2167.1|2170|2168|2172.1|2170.1|2168.8|2166.5|726
1639580400000|2021-12-15 15:00:00|2169.9|2167.9|2166.4|2164.4|2170.4|2167.9|2165.8|2163.8|876
1639580700000|2021-12-15 15:05:00|2166.3|2164.3|2167.5|2164.5|2167.9|2165.3|2163.4|2161.1|812
1639581000000|2021-12-15 15:10:00|2167.6|2164.6|2164.8|2161.8|2168.4|2165.9|2162.9|2160|737
1639581300000|2021-12-15 15:15:00|2164.9|2161.9|2163.1|2161.1|2165.8|2163.3|2162.8|2160.1|606
1639581600000|2021-12-15 15:20:00|2163|2161|2161.1|2158.1|2164.3|2161.6|2160.2|2157.6|736
1639581900000|2021-12-15 15:25:00|2161|2158|2159.7|2156.7|2161|2158.4|2158.9|2156.3|600
1639582200000|2021-12-15 15:30:00|2159.5|2156.5|2162.1|2159.1|2163.9|2161.3|2159.2|2156.2|550
1639582500000|2021-12-15 15:35:00|2162.2|2159.2|2156.4|2154.4|2162.4|2159.9|2156.2|2153.7|542
1639582800000|2021-12-15 15:40:00|2156.3|2154.3|2157.6|2155.6|2159.8|2157.2|2155.8|2153.3|527
1639583100000|2021-12-15 15:45:00|2157.7|2155.7|2152|2149|2158.1|2155.7|2150.9|2148.5|622
1639583400000|2021-12-15 15:50:00|2151.6|2149.6|2152|2149|2152.8|2150|2150.7|2148.3|496
1639583700000|2021-12-15 15:55:00|2151.9|2148.9|2151.4|2149.4|2152.4|2150.1|2149.7|2147.1|608
1639584000000|2021-12-15 16:00:00|2151.2|2149.2|2150.9|2148.9|2152.8|2150.4|2149.8|2147.4|521
1639584300000|2021-12-15 16:05:00|2150.8|2148.8|2154.8|2152.8|2155.2|2152.9|2150.1|2147.7|421
1639584600000|2021-12-15 16:10:00|2154.7|2152.7|2156.1|2154.1|2156.7|2154.3|2154.2|2151.9|331
1639584900000|2021-12-15 16:15:00|2156|2154|2155.6|2153.6|2157.9|2155.5|2155.1|2152.7|434
1639585200000|2021-12-15 16:20:00|2155.8|2152.8|2157.1|2155.1|2158.4|2155.9|2155.4|2152.8|493
1639585500000|2021-12-15 16:25:00|2157|2155|2157.7|2155.7|2158.8|2156.3|2156.6|2154.2|429
1639585800000|2021-12-15 16:30:00|2157.8|2155.8|2158.2|2156.2|2160.4|2158.3|2157.6|2155.1|380
1639586100000|2021-12-15 16:35:00|2158.1|2156.1|2155.6|2153.6|2158.4|2156.1|2155.4|2152.8|349
1639586400000|2021-12-15 16:40:00|2155.5|2153.5|2156.8|2154.8|2157.8|2155.4|2155.5|2152.8|328
1639586700000|2021-12-15 16:45:00|2156.9|2154.9|2158.2|2156.2|2158.7|2156.4|2155.9|2153.5|262
1639587000000|2021-12-15 16:50:00|2158.3|2156.3|2159.3|2157.3|2159.7|2157.3|2157.7|2155.4|207
1639587300000|2021-12-15 16:55:00|2159.2|2157.2|2159.4|2157.4|2160.1|2157.8|2157.5|2155.1|288
1639587600000|2021-12-15 17:00:00|2159.3|2157.3|2158.4|2156.4|2159.9|2157.3|2157.2|2154.7|304
1639587900000|2021-12-15 17:05:00|2158.3|2156.3|2158.8|2155.8|2159.3|2156.8|2157.9|2155.4|321
1639588200000|2021-12-15 17:10:00|2158.5|2155.5|2158.4|2156.4|2159.3|2156.8|2157.4|2155|292
1639588500000|2021-12-15 17:15:00|2158.3|2156.3|2157.3|2155.3|2159.6|2156.9|2156.9|2154.5|276
1639588800000|2021-12-15 17:20:00|2157.2|2155.2|2154.8|2152.8|2158.2|2155.6|2154.8|2152.5|265
1639589100000|2021-12-15 17:25:00|2154.9|2152.9|2156.9|2154.9|2158|2155.4|2154.8|2152.5|312
1639589400000|2021-12-15 17:30:00|2156.8|2154.8|2158.3|2156.3|2158.5|2156.4|2156.2|2153.9|250
1639589700000|2021-12-15 17:35:00|2158.8|2156.8|2158.6|2156.6|2160.1|2157.9|2158.4|2156.2|161
1639590000000|2021-12-15 17:40:00|2158.5|2156.5|2158.3|2156.3|2159.4|2157|2158|2155.4|183
1639590300000|2021-12-15 17:45:00|2158.4|2156.4|2157.8|2155.8|2158.4|2156.4|2156.9|2154.3|222
1639590600000|2021-12-15 17:50:00|2157.7|2155.7|2158.5|2156.5|2159.1|2156.6|2157|2154.6|231
1639590900000|2021-12-15 17:55:00|2158.2|2156.2|2157.4|2154.4|2159.4|2156.8|2156.7|2154.3|270
1639591200000|2021-12-15 18:00:00|2156.9|2154.9|2156.8|2154.8|2158.5|2156|2156.8|2154.5|262
1639591500000|2021-12-15 18:05:00|2156.9|2154.9|2157.7|2155.7|2159.3|2156.4|2156.8|2154.3|223
1639591800000|2021-12-15 18:10:00|2157.8|2155.8|2158.3|2155.3|2158.9|2156.5|2157.3|2154.6|211
1639592100000|2021-12-15 18:15:00|2158.2|2155.2|2158.7|2156.7|2159.2|2156.7|2157.6|2155|217
1639592400000|2021-12-15 18:20:00|2158.8|2156.8|2156.8|2153.8|2160|2157.7|2155.9|2153.3|497
1639592700000|2021-12-15 18:25:00|2156.2|2154.2|2154.2|2152.2|2157|2154.7|2153.6|2151|612
1639593000000|2021-12-15 18:30:00|2154.1|2152.1|2155|2152|2156.5|2154|2153.2|2150.5|440
1639593300000|2021-12-15 18:35:00|2154.6|2152.6|2154.7|2151.7|2155.6|2153.1|2153.6|2151.1|318
1639593600000|2021-12-15 18:40:00|2154.6|2151.6|2153.2|2151.2|2155.1|2152.6|2153.1|2150.7|245
1639593900000|2021-12-15 18:45:00|2153.6|2150.6|2152.1|2149.1|2153.7|2151.2|2150.7|2147.7|295
1639594200000|2021-12-15 18:50:00|2152.4|2149.4|2150.7|2147.7|2154.1|2151.7|2150.5|2147.6|275
1639594500000|2021-12-15 18:55:00|2150.8|2147.8|2152.6|2148.3|2156.2|2149.6|2148.9|2145.9|515
1639594800000|2021-12-15 19:00:00|2154.4|2147|2164.7|2161.7|2165.6|2162.6|2144.1|2140.8|1860
1639595100000|2021-12-15 19:05:00|2164|2161|2162.9|2159.9|2171.2|2168.2|2159.1|2156.1|1684
1639595400000|2021-12-15 19:10:00|2163.2|2160.2|2175.3|2172.3|2175.8|2172.8|2160.6|2157.6|1593
1639595700000|2021-12-15 19:15:00|2175.4|2172.4|2168.7|2165.7|2176.6|2173.6|2167.8|2164.8|1326
1639596000000|2021-12-15 19:20:00|2168.5|2165.5|2164.8|2162.8|2169.1|2166.1|2164.7|2162.2|967
1639596300000|2021-12-15 19:25:00|2165.4|2162.4|2171|2168|2173.5|2170.5|2157.4|2154.4|1300
1639596600000|2021-12-15 19:30:00|2170.9|2167.9|2176.5|2173.5|2179.1|2176.1|2167.1|2164.1|1375
1639596900000|2021-12-15 19:35:00|2176.6|2173.6|2181.1|2178.1|2184.7|2181.7|2172.8|2169.8|1521
1639597200000|2021-12-15 19:40:00|2180.8|2177.8|2179.3|2176.3|2185.7|2182.7|2177.5|2174.5|1616
1639597500000|2021-12-15 19:45:00|2179.1|2176.1|2181.1|2178.1|2181.1|2178.1|2176.9|2173.9|1242
1639597800000|2021-12-15 19:50:00|2180.8|2177.8|2190.2|2187.2|2191.6|2188.6|2178.7|2175.7|1147
1639598100000|2021-12-15 19:55:00|2190|2187|2188.2|2185.2|2190.8|2187.8|2182.1|2179.1|1331
1639598400000|2021-12-15 20:00:00|2188|2185|2191.8|2188.8|2192.7|2189.7|2185.3|2182.3|1197
1639598700000|2021-12-15 20:05:00|2191.9|2188.9|2197.2|2194.2|2198.5|2195.5|2190.9|2187.9|1219
1639599000000|2021-12-15 20:10:00|2197.3|2194.3|2197.6|2194.6|2200.4|2197.4|2194.1|2191.1|1059
1639599300000|2021-12-15 20:15:00|2197.9|2194.9|2203.3|2200.3|2204.5|2201.5|2196.3|2193.3|1025
1639599600000|2021-12-15 20:20:00|2203.4|2200.4|2203.1|2200.1|2205.3|2202.3|2201.5|2198.7|882
1639599900000|2021-12-15 20:25:00|2203.2|2200.2|2208.2|2205.2|2208.3|2205.3|2201.6|2198.6|953
1639600200000|2021-12-15 20:30:00|2208.1|2205.1|2210.9|2207.9|2210.9|2208.1|2205|2202.2|867
1639600500000|2021-12-15 20:35:00|2210.8|2207.8|2209|2206|2214.5|2211.5|2208.5|2205.5|896
1639600800000|2021-12-15 20:40:00|2208.8|2205.8|2205.5|2202.5|2209.3|2206.3|2204.9|2202.2|583
1639601100000|2021-12-15 20:45:00|2205.4|2202.4|2204.9|2201.9|2207.7|2204.7|2202.1|2199.5|651
1639601400000|2021-12-15 20:50:00|2205|2202|2209.9|2206.9|2210.2|2207.2|2204.7|2202|472
1639601700000|2021-12-15 20:55:00|2209.8|2206.8|2208.9|2205.9|2211.8|2209.3|2208.6|2205.6|544
1639602000000|2021-12-15 21:00:00|2209|2206|2209.9|2206.9|2210.4|2207.5|2208.3|2205.6|371
1639602300000|2021-12-15 21:05:00|2209.3|2207.3|2208.5|2205.5|2211|2208|2208.3|2205.3|226
1639602600000|2021-12-15 21:10:00|2208.8|2205.8|2207.2|2204.2|2208.8|2205.8|2206.1|2203.7|275
1639602900000|2021-12-15 21:15:00|2207.4|2204.4|2208|2206|2208.9|2206.1|2206.9|2204.1|187
1639603200000|2021-12-15 21:20:00|2208.6|2205.6|2208.3|2205.3|2209.2|2206.7|2207.6|2204.8|184
1639603500000|2021-12-15 21:25:00|2208.4|2205.4|2207.6|2204.6|2209|2206.1|2207|2204.5|137
1639603800000|2021-12-15 21:30:00|2207.5|2204.5|2207.4|2204.4|2208.6|2205.6|2206.7|2204|166
1639604100000|2021-12-15 21:35:00|2207.3|2204.3|2207.1|2205.1|2208|2205.4|2206.7|2204.3|116
1639604400000|2021-12-15 21:40:00|2207.6|2204.6|2208.1|2205.1|2208.5|2205.6|2206.7|2204.2|151
1639604700000|2021-12-15 21:45:00|2208|2205|2209|2206|2209.1|2206.4|2207.8|2204.8|139
1639605000000|2021-12-15 21:50:00|2209.1|2206.1|2210.1|2207.1|2210.3|2207.7|2208.6|2205.6|118
1639605300000|2021-12-15 21:55:00|2210|2207|2209.5|2206.5|2211.5|2208.5|2209.4|2206.4|185
1639609200000|2021-12-15 23:00:00|2211.8|2208.8|2211.3|2208.3|2212.6|2209.6|2209.1|2206.1|282
1639609500000|2021-12-15 23:05:00|2211.4|2208.4|2210.8|2207.8|2212|2209.3|2210.6|2207.6|258
1639609800000|2021-12-15 23:10:00|2210.9|2207.9|2212.1|2209.1|2212.2|2209.2|2210.3|2207.4|215
1639610100000|2021-12-15 23:15:00|2212.2|2209.2|2214.1|2211.1|2215.1|2212.1|2211.5|2208.5|185
1639610400000|2021-12-15 23:20:00|2214|2211|2211.6|2208.6|2214|2211|2210.5|2207.5|210
1639610700000|2021-12-15 23:25:00|2211.7|2208.7|2211.5|2209.5|2212.8|2209.8|2211.4|2208.4|139
1639611000000|2021-12-15 23:30:00|2212.2|2209.2|2214.5|2211.5|2214.8|2211.9|2212.1|2209.1|182
1639611300000|2021-12-15 23:35:00|2214.4|2211.4|2211.1|2208.1|2214.4|2211.4|2210.6|2207.8|142
1639611600000|2021-12-15 23:40:00|2211.3|2208.3|2211.2|2208.2|2213.2|2210.3|2211.1|2208.1|261
1639611900000|2021-12-15 23:45:00|2211|2208|2210.3|2207.3|2211.3|2208.9|2209.5|2206.9|259
1639612200000|2021-12-15 23:50:00|2210.1|2207.1|2209.1|2206.1|2210.8|2208.2|2209.1|2206.1|145
1639612500000|2021-12-15 23:55:00|2208.9|2205.9|2210.2|2207.2|2210.7|2207.9|2208.9|2205.9|179
1639612800000|2021-12-16 00:00:00|2210.4|2207.4|2212.7|2209.7|2214.4|2211.6|2210.4|2207.4|258
1639613100000|2021-12-16 00:05:00|2212.8|2209.8|2209.6|2207.6|2213.5|2210.6|2209.6|2207|184
1639613400000|2021-12-16 00:10:00|2210.2|2207.2|2208.7|2206.7|2210.8|2208.2|2208.2|2205.5|231
1639613700000|2021-12-16 00:15:00|2208.8|2206.8|2208.5|2205.5|2211.2|2208.2|2208.1|2205.2|181
1639614000000|2021-12-16 00:20:00|2208.6|2205.6|2207|2204|2208.6|2206.3|2206.3|2203.7|164
1639614300000|2021-12-16 00:25:00|2207.1|2204.1|2206.8|2204.8|2207.7|2205.4|2205.8|2203.3|185
1639614600000|2021-12-16 00:30:00|2207.6|2204.6|2208|2206|2208.8|2206.5|2205.5|2202.8|246
1639614900000|2021-12-16 00:35:00|2207.9|2205.9|2206.8|2203.8|2209.5|2207.1|2206.7|2203.8|205
1639615200000|2021-12-16 00:40:00|2206.9|2203.9|2205.2|2203.2|2207.7|2205.2|2204.5|2201.8|244
1639615500000|2021-12-16 00:45:00|2206.1|2203.1|2205.3|2202.3|2208|2205.2|2205.2|2202.3|227
1639615800000|2021-12-16 00:50:00|2205.2|2202.2|2203.5|2201.5|2206|2203.7|2202.8|2200.1|353
1639616100000|2021-12-16 00:55:00|2204.1|2201.1|2202.8|2199.8|2204.3|2201.8|2201.7|2199|323
1639616400000|2021-12-16 01:00:00|2202.7|2199.7|2194.7|2191.7|2203.5|2200.5|2192.4|2190|1178
1639616700000|2021-12-16 01:05:00|2194.9|2191.9|2199.8|2196.8|2201.6|2198.9|2194.4|2191.7|782
1639617000000|2021-12-16 01:10:00|2199.3|2197.3|2200.8|2197.8|2201.7|2199.2|2198.8|2196.1|773
1639617300000|2021-12-16 01:15:00|2200.5|2198.5|2199.8|2196.8|2201.2|2198.5|2197.9|2194.9|564
1639617600000|2021-12-16 01:20:00|2199.9|2196.9|2204.2|2201.2|2204.9|2202.4|2199.7|2196.8|754
1639617900000|2021-12-16 01:25:00|2204.1|2201.1|2210.4|2207.4|2210.4|2207.7|2203.6|2201|724
1639618200000|2021-12-16 01:30:00|2210.5|2207.5|2209.6|2206.6|2211.9|2208.9|2208.2|2205.2|779
1639618500000|2021-12-16 01:35:00|2209.8|2206.8|2209.7|2207.7|2211.8|2209.2|2209|2206.2|565
1639618800000|2021-12-16 01:40:00|2209.8|2207.8|2213.2|2210.2|2213.4|2210.7|2209.3|2206.6|489
1639619100000|2021-12-16 01:45:00|2213|2210|2213.8|2210.8|2217.3|2214.7|2212.9|2210|552
1639619400000|2021-12-16 01:50:00|2213.3|2211.3|2215|2212|2217.1|2214.1|2213.3|2210.9|582
1639619700000|2021-12-16 01:55:00|2215.1|2212.1|2215.7|2212.7|2216|2213.3|2211.1|2208.4|543
1639620000000|2021-12-16 02:00:00|2215.8|2212.8|2217.1|2214.1|2217.1|2214.2|2213.7|2211.1|465
1639620300000|2021-12-16 02:05:00|2217|2214|2215.8|2212.8|2218|2215|2215.2|2212.6|354
1639620600000|2021-12-16 02:10:00|2215.7|2212.7|2217.2|2214.2|2217.6|2214.6|2215.1|2212.4|323
1639620900000|2021-12-16 02:15:00|2217.1|2214.1|2217.2|2214.2|2217.6|2214.8|2215.2|2212.6|226
1639621200000|2021-12-16 02:20:00|2217.3|2214.3|2215.1|2213.1|2217.5|2215|2214.9|2212.5|184
1639621500000|2021-12-16 02:25:00|2215|2213|2214.1|2212.1|2215.7|2213.3|2213.7|2211.2|156
1639621800000|2021-12-16 02:30:00|2214.6|2211.6|2216.6|2213.6|2216.8|2214.1|2213.6|2210.8|380
1639622100000|2021-12-16 02:35:00|2216.5|2213.5|2215.9|2213.9|2216.8|2213.9|2215.1|2212.1|286
1639622400000|2021-12-16 02:40:00|2216.4|2213.4|2216.7|2213.7|2217|2214.4|2215|2212.3|210
1639622700000|2021-12-16 02:45:00|2216.6|2213.6|2214.8|2212.8|2216.6|2214.1|2214.6|2212|342
1639623000000|2021-12-16 02:50:00|2214.7|2212.7|2215.6|2212.6|2215.8|2213.1|2214.6|2212|204
1639623300000|2021-12-16 02:55:00|2215.5|2212.5|2216.2|2214.2|2217.5|2215|2214.6|2212.1|266
1639623600000|2021-12-16 03:00:00|2216.1|2214.1|2217.7|2215.7|2218.2|2215.7|2215.4|2212.9|306
1639623900000|2021-12-16 03:05:00|2217.6|2215.6|2218.9|2215.9|2219.3|2216.6|2217.2|2214.4|279
1639624200000|2021-12-16 03:10:00|2218.8|2215.8|2218.7|2215.7|2219.2|2216.7|2218.1|2215.5|257
1639624500000|2021-12-16 03:15:00|2218.6|2215.6|2218.5|2216.5|2219.9|2217.3|2218|2215.5|218
1639624800000|2021-12-16 03:20:00|2218.6|2216.6|2218|2215|2218.7|2216.6|2217.1|2214.6|191
1639625100000|2021-12-16 03:25:00|2218.1|2215.1|2218.1|2215.1|2218.4|2215.8|2216.6|2214.1|245
1639625400000|2021-12-16 03:30:00|2218|2215|2215.7|2213.7|2218.1|2215.7|2215.7|2213.1|224
1639625700000|2021-12-16 03:35:00|2215.6|2213.6|2215.3|2213.3|2217.1|2214.6|2215.3|2212.7|173
1639626000000|2021-12-16 03:40:00|2215.6|2212.6|2215|2212|2216|2213.4|2214.6|2211.8|153
1639626300000|2021-12-16 03:45:00|2215.1|2212.1|2215.6|2212.6|2215.7|2213.2|2214.2|2211.6|129
1639626600000|2021-12-16 03:50:00|2215.7|2212.7|2216.2|2213.2|2216.5|2213.9|2215.5|2212.5|100
1639626900000|2021-12-16 03:55:00|2215.8|2213.8|2214.1|2212.1|2216.3|2214|2213.6|2211.1|174
1639627200000|2021-12-16 04:00:00|2214.5|2211.5|2213.7|2211.7|2215.7|2213.2|2213.7|2211.2|129
1639627500000|2021-12-16 04:05:00|2213.6|2211.6|2214.7|2211.7|2215.2|2212.7|2213.6|2211.2|99
1639627800000|2021-12-16 04:10:00|2214.8|2211.8|2214.6|2212.6|2215.1|2212.7|2214.1|2211.5|117
1639628100000|2021-12-16 04:15:00|2214.7|2212.7|2214.5|2212.5|2215.4|2212.9|2214|2211.5|132
1639628400000|2021-12-16 04:20:00|2214.4|2212.4|2214.1|2212.1|2215.2|2212.8|2214.1|2211.5|122
1639628700000|2021-12-16 04:25:00|2214.2|2212.2|2214.1|2212.1|2214.8|2212.3|2213.7|2211.1|113
1639629000000|2021-12-16 04:30:00|2214.5|2211.5|2215.2|2212.2|2215.6|2213.1|2214|2211.5|131
1639629300000|2021-12-16 04:35:00|2215.3|2212.3|2215.5|2212.5|2215.7|2213.2|2214.2|2211.5|123
1639629600000|2021-12-16 04:40:00|2215.6|2212.6|2215.7|2212.7|2216.3|2213.9|2214.9|2212.3|190
1639629900000|2021-12-16 04:45:00|2215.8|2212.8|2215.7|2212.7|2216.1|2213.7|2215.2|2212.5|185
1639630200000|2021-12-16 04:50:00|2215.6|2212.6|2215.3|2212.3|2216.1|2213.6|2214.7|2212.1|167
1639630500000|2021-12-16 04:55:00|2215.4|2212.4|2215.5|2212.5|2216.1|2213.4|2214.9|2212.1|111
1639630800000|2021-12-16 05:00:00|2215.7|2212.7|2215.3|2212.3|2215.8|2213.3|2214.5|2211.7|171
1639631100000|2021-12-16 05:05:00|2215.2|2212.2|2214.9|2211.9|2215.5|2213.2|2214.1|2211.4|227
1639631400000|2021-12-16 05:10:00|2214.8|2211.8|2216.1|2213.1|2216.2|2213.9|2214.5|2211.7|130
1639631700000|2021-12-16 05:15:00|2216.2|2213.2|2215.4|2212.4|2216.2|2213.7|2214.5|2211.9|140
1639632000000|2021-12-16 05:20:00|2214.9|2212.9|2214.9|2212.9|2215.7|2213.1|2214.6|2212|129
1639632300000|2021-12-16 05:25:00|2214.8|2212.8|2216.2|2214.2|2216.8|2214.2|2214.8|2212.1|123
1639632600000|2021-12-16 05:30:00|2216.1|2214.1|2218.1|2215.1|2219.9|2217.4|2216.1|2213.7|305
1639632900000|2021-12-16 05:35:00|2218.2|2215.2|2219.6|2216.6|2219.6|2216.8|2217.2|2214.7|210
1639633200000|2021-12-16 05:40:00|2219.2|2217.2|2218.1|2215.1|2219.5|2217.2|2217|2214.4|254
1639633500000|2021-12-16 05:45:00|2218.4|2215.4|2217.6|2215.6|2219.4|2216.6|2217.5|2214.9|198
1639633800000|2021-12-16 05:50:00|2218.3|2215.3|2219.5|2217.5|2219.9|2217.6|2217.6|2215.1|193
1639634100000|2021-12-16 05:55:00|2220.3|2217.3|2219.9|2216.9|2220.4|2217.8|2218.9|2216.5|236
1639634400000|2021-12-16 06:00:00|2220|2217|2219.3|2216.3|2220.6|2218|2218.5|2216|179
1639634700000|2021-12-16 06:05:00|2219.4|2216.4|2218.9|2215.9|2219.8|2217.3|2217.9|2215.5|249
1639635000000|2021-12-16 06:10:00|2219|2216|2218.9|2216.9|2219.7|2217.5|2217.9|2215.2|225
1639635300000|2021-12-16 06:15:00|2219.3|2216.3|2220.2|2218.2|2221.9|2219.5|2218.4|2216|331
1639635600000|2021-12-16 06:20:00|2220.8|2217.8|2219|2217|2221|2218.5|2218.8|2216.3|250
1639635900000|2021-12-16 06:25:00|2219.1|2217.1|2221.9|2219.9|2222.4|2220|2218.5|2216|246
1639636200000|2021-12-16 06:30:00|2221.7|2219.7|2222.1|2220.1|2223|2220.6|2221.1|2218.7|232
1639636500000|2021-12-16 06:35:00|2222.2|2220.2|2222.4|2220.4|2223.7|2221.2|2221.4|2219.4|199
1639636800000|2021-12-16 06:40:00|2222.9|2219.9|2220.5|2218.5|2223|2220.5|2220|2217.6|233
1639637100000|2021-12-16 06:45:00|2220.6|2218.6|2219.6|2217.6|2221.5|2219|2219.5|2217.4|176
1639637400000|2021-12-16 06:50:00|2219.5|2217.5|2219.6|2217.6|2221.3|2218.8|2219.5|2216.9|149
1639637700000|2021-12-16 06:55:00|2219.8|2216.8|2219.2|2216.2|2219.8|2217.2|2217.6|2215.1|225
1639638000000|2021-12-16 07:00:00|2219.1|2216.1|2218.9|2216.9|2222.5|2220|2217.6|2215.2|328
1639638300000|2021-12-16 07:05:00|2218.6|2216.6|2217.1|2215.1|2219.4|2217.2|2216.6|2214.1|383
1639638600000|2021-12-16 07:10:00|2216.8|2214.8|2217.3|2215.3|2218.6|2216.2|2216.5|2213.9|286
1639638900000|2021-12-16 07:15:00|2217.4|2215.4|2217.8|2214.8|2219.1|2216.5|2217.3|2214.8|314
1639639200000|2021-12-16 07:20:00|2217.9|2214.9|2216.8|2214.8|2218.1|2215.6|2215.9|2213.4|291
1639639500000|2021-12-16 07:25:00|2216.7|2214.7|2218.6|2216.6|2219|2216.6|2216.7|2214.6|337
1639639800000|2021-12-16 07:30:00|2218.5|2216.5|2218.2|2216.2|2219.3|2217.3|2218.1|2215.7|270
1639640100000|2021-12-16 07:35:00|2218.3|2216.3|2219.8|2216.8|2220.1|2217.3|2218.1|2215.6|267
1639640400000|2021-12-16 07:40:00|2219.9|2216.9|2218.8|2216.8|2220|2217.6|2218.7|2216.3|138
1639640700000|2021-12-16 07:45:00|2219.3|2216.3|2218.7|2215.7|2219.7|2217.4|2217.6|2215.2|209
1639641000000|2021-12-16 07:50:00|2218.6|2215.6|2218.3|2216.3|2219.2|2217.2|2217.9|2215.5|176
1639641300000|2021-12-16 07:55:00|2218.2|2216.2|2217.8|2215.8|2219.2|2216.9|2217.7|2215.5|233
1639641600000|2021-12-16 08:00:00|2217.9|2215.9|2217.3|2215.3|2220.2|2217.9|2216.9|2214.9|326
1639641900000|2021-12-16 08:05:00|2217.5|2215.5|2218.6|2216.6|2219|2216.9|2216.2|2214.2|209
1639642200000|2021-12-16 08:10:00|2219.1|2216.1|2218.7|2216.7|2219.3|2217.3|2218.2|2215.7|186
1639642500000|2021-12-16 08:15:00|2218.4|2216.4|2218.3|2216.3|2219.6|2217.4|2218.2|2216.1|239
1639642800000|2021-12-16 08:20:00|2218.6|2216.6|2219.3|2217.3|2222.4|2220.3|2218.5|2216.5|214
1639643100000|2021-12-16 08:25:00|2219.4|2217.4|2216.3|2214.3|2219.7|2217.7|2214.8|2212.8|393
1639643400000|2021-12-16 08:30:00|2216.2|2214.2|2220.2|2218.2|2220.5|2218.5|2216.2|2214|315
1639643700000|2021-12-16 08:35:00|2220.3|2218.3|2220.6|2217.6|2221.2|2219.2|2218.6|2216.4|287
1639644000000|2021-12-16 08:40:00|2220.2|2218.2|2218.5|2216.5|2220.2|2218.2|2217.3|2215|288
1639644300000|2021-12-16 08:45:00|2218.6|2216.6|2218.4|2216.4|2219.8|2217.4|2218.1|2215.7|343
1639644600000|2021-12-16 08:50:00|2218.3|2216.3|2219.3|2217.3|2219.7|2217.7|2217.7|2215.5|306
1639644900000|2021-12-16 08:55:00|2219.2|2217.2|2220.2|2217.2|2220.2|2218.2|2218.2|2215.9|247
1639645200000|2021-12-16 09:00:00|2220.3|2217.3|2220.3|2218.3|2221.3|2218.6|2218.7|2216.3|343
1639645500000|2021-12-16 09:05:00|2220.2|2218.2|2216.9|2214.9|2220.5|2218.5|2216.8|2214.8|342
1639645800000|2021-12-16 09:10:00|2217|2215|2217.1|2215.1|2217.5|2215.5|2215.9|2213.9|297
1639646100000|2021-12-16 09:15:00|2217.2|2215.2|2217.8|2215.8|2218.4|2216.2|2217|2214.8|268
1639646400000|2021-12-16 09:20:00|2217.9|2215.9|2217.6|2215.6|2218.1|2216.1|2217.4|2215.4|135
1639646700000|2021-12-16 09:25:00|2217.7|2215.7|2217.8|2215.8|2218.4|2215.9|2217.3|2214.8|161
1639647000000|2021-12-16 09:30:00|2217.7|2215.7|2219.2|2217.2|2220.1|2217.9|2217.7|2215.4|176
1639647300000|2021-12-16 09:35:00|2218.9|2216.9|2218.2|2216.2|2219.4|2217.2|2217.6|2215.6|191
1639647600000|2021-12-16 09:40:00|2218.3|2216.3|2218.7|2216.7|2219.2|2216.7|2218|2216|180
1639647900000|2021-12-16 09:45:00|2218.9|2216.9|2218.7|2216.7|2219.3|2217.3|2218.2|2216.2|173
1639648200000|2021-12-16 09:50:00|2218.8|2216.8|2218.8|2216.8|2219.4|2217.4|2218.2|2216.2|147
1639648500000|2021-12-16 09:55:00|2218.9|2216.9|2217.6|2215.6|2218.9|2216.9|2217.6|2215.6|141
1639648800000|2021-12-16 10:00:00|2217.5|2215.5|2220.7|2218.7|2220.8|2218.8|2217.2|2215.2|142
1639649100000|2021-12-16 10:05:00|2220.8|2218.8|2221.6|2219.6|2221.6|2219.6|2219.9|2217.9|152
1639649400000|2021-12-16 10:10:00|2221.5|2219.5|2221.7|2219.7|2222|2219.7|2220.7|2218.7|180
1639649700000|2021-12-16 10:15:00|2221.6|2219.6|2223.4|2221.4|2224|2221.7|2221.5|2219.5|163
1639650000000|2021-12-16 10:20:00|2223.5|2221.5|2223.1|2221.1|2224|2221.7|2222.6|2220|182
1639650300000|2021-12-16 10:25:00|2223|2221|2223|2221|2224.1|2221.7|2222.6|2220.2|216
1639650600000|2021-12-16 10:30:00|2222.9|2220.9|2223.6|2221.6|2224|2221.6|2221.7|2219.4|221
1639650900000|2021-12-16 10:35:00|2223.5|2221.5|2224|2222|2224.7|2222.1|2223.1|2220.6|206
1639651200000|2021-12-16 10:40:00|2224.1|2222.1|2224|2222|2224.8|2222.5|2222.9|2220.7|247
1639651500000|2021-12-16 10:45:00|2223.9|2221.9|2221.6|2219.6|2224|2222|2221.6|2219.1|184
1639651800000|2021-12-16 10:50:00|2221.7|2219.7|2223|2221|2223.7|2221.2|2221.7|2219.3|254
1639652100000|2021-12-16 10:55:00|2223.1|2221.1|2223.1|2221.1|2223.7|2221.2|2222.6|2220.2|184
1639652400000|2021-12-16 11:00:00|2223|2221|2222|2219|2223.5|2221.1|2221.6|2219|223
1639652700000|2021-12-16 11:05:00|2222.1|2219.1|2221.5|2219.5|2222.8|2220.3|2221|2219|200
1639653000000|2021-12-16 11:10:00|2221.6|2219.6|2224.2|2222.2|2224.4|2222.4|2221.5|2219|232
1639653300000|2021-12-16 11:15:00|2224.3|2222.3|2225.9|2223.9|2226.3|2224|2222.5|2220.5|233
1639653600000|2021-12-16 11:20:00|2225.6|2223.6|2224.3|2222.3|2226.8|2224.2|2224|2221.9|229
1639653900000|2021-12-16 11:25:00|2224.4|2222.4|2224.8|2222.8|2225.5|2223|2223.7|2221.3|224
1639654200000|2021-12-16 11:30:00|2224.7|2222.7|2223.9|2221.9|2225|2222.8|2223|2220.5|242
1639654500000|2021-12-16 11:35:00|2223.8|2221.8|2223.9|2221.9|2224.6|2222|2223|2220.6|190
1639654800000|2021-12-16 11:40:00|2224|2222|2225|2223|2225.2|2223|2223.3|2220.9|177
1639655100000|2021-12-16 11:45:00|2224.9|2222.9|2224.3|2222.3|2226.3|2224|2223.4|2221.1|257
1639655400000|2021-12-16 11:50:00|2224.4|2222.4|2226.1|2224.1|2227|2224.6|2224.3|2222.3|234
1639655700000|2021-12-16 11:55:00|2226.2|2224.2|2226.8|2223.8|2227.5|2224.9|2226.1|2223.6|286
1639656000000|2021-12-16 12:00:00|2226.9|2223.9|2222.4|2219.4|2227|2224|2218.9|2215.9|974
1639656300000|2021-12-16 12:05:00|2222.5|2219.5|2220.8|2217.8|2223.3|2220.5|2220|2217|627
1639656600000|2021-12-16 12:10:00|2220.9|2217.9|2220.5|2217.5|2222.6|2219.9|2220.1|2217.1|587
1639656900000|2021-12-16 12:15:00|2220.4|2217.4|2218.5|2215.5|2221.5|2218.5|2217.9|2215.4|495
1639657200000|2021-12-16 12:20:00|2218.6|2215.6|2218.6|2215.6|2219|2216.2|2216.8|2214.3|363
1639657500000|2021-12-16 12:25:00|2218.7|2215.7|2215.9|2212.9|2218.8|2216|2214.3|2211.7|417
1639657800000|2021-12-16 12:30:00|2216.4|2213.4|2216.6|2214.6|2218.5|2215.7|2216|2213.1|440
1639658100000|2021-12-16 12:35:00|2216.7|2214.7|2217.2|2215.2|2220.7|2217.8|2216.6|2214.3|483
1639658400000|2021-12-16 12:40:00|2217.3|2215.3|2216.4|2213.4|2219.8|2217.3|2215|2212.4|340
1639658700000|2021-12-16 12:45:00|2216.5|2213.5|2216.7|2214.7|2218|2215.5|2214.6|2212|698
1639659000000|2021-12-16 12:50:00|2216.6|2214.6|2220.2|2218.2|2221.4|2218.8|2216.6|2214.3|653
1639659300000|2021-12-16 12:55:00|2220.1|2218.1|2221.7|2219.7|2222|2219.7|2219.2|2216.8|596
1639659600000|2021-12-16 13:00:00|2222|2220|2223.9|2221.9|2225|2222.6|2220|2217.7|881
1639659900000|2021-12-16 13:05:00|2223.6|2221.6|2223.7|2221.7|2224.5|2222.5|2221.5|2219.3|599
1639660200000|2021-12-16 13:10:00|2223.6|2221.6|2224.7|2222.7|2226.9|2224.5|2222.1|2219.8|723
1639660500000|2021-12-16 13:15:00|2224.6|2222.6|2224.1|2222.1|2225.5|2223.1|2222.6|2220.1|620
1639660800000|2021-12-16 13:20:00|2224.6|2221.6|2222.8|2219.8|2225.5|2223|2220.9|2218.3|535
1639661100000|2021-12-16 13:25:00|2223.2|2220.2|2225.5|2222.5|2225.7|2223.2|2222.7|2220.2|307
1639661400000|2021-12-16 13:30:00|2225.6|2222.6|2220.2|2217.2|2226.3|2223.6|2219.6|2217.2|689
1639661700000|2021-12-16 13:35:00|2220.4|2217.4|2226.6|2223.6|2227.1|2224.6|2219.6|2216.9|653
1639662000000|2021-12-16 13:40:00|2226.8|2223.8|2226.3|2223.3|2227.5|2224.5|2223.9|2220.9|691
1639662300000|2021-12-16 13:45:00|2226.2|2223.2|2231.5|2229.5|2233|2230.2|2225.3|2222.8|756
1639662600000|2021-12-16 13:50:00|2231.4|2229.4|2228.2|2226.2|2232.5|2230.1|2227.2|2224.9|651
1639662900000|2021-12-16 13:55:00|2228|2226|2229.8|2226.8|2230.4|2227.9|2226.8|2224.4|619
1639663200000|2021-12-16 14:00:00|2229.9|2226.9|2227.4|2224.4|2230.9|2228.5|2227.3|2224.4|858
1639663500000|2021-12-16 14:05:00|2226.9|2224.9|2228.2|2226.2|2232.5|2229.8|2225.6|2222.7|868
1639663800000|2021-12-16 14:10:00|2228.3|2226.3|2239.4|2236.4|2240.8|2237.8|2227.6|2225.4|889
1639664100000|2021-12-16 14:15:00|2239.1|2236.1|2235.6|2232.6|2241|2238.5|2233.3|2230.7|908
1639664400000|2021-12-16 14:20:00|2235.7|2232.7|2232.2|2230.2|2236.7|2233.7|2232.1|2229.3|664
1639664700000|2021-12-16 14:25:00|2232.1|2230.1|2229.2|2227.2|2233.1|2230.4|2229.1|2226.8|515
1639665000000|2021-12-16 14:30:00|2230.2|2227.1|2235.5|2233.5|2236.7|2234.1|2229|2226|1000
1639665300000|2021-12-16 14:35:00|2235.4|2233.4|2234|2231|2240|2237.8|2233.1|2230.1|980
1639665600000|2021-12-16 14:40:00|2234.1|2231.1|2233.6|2230.6|2240.7|2238.2|2233.6|2230.6|1001
1639665900000|2021-12-16 14:45:00|2233.8|2230.8|2242.3|2239.3|2242.4|2239.4|2231.8|2228.8|945
1639666200000|2021-12-16 14:50:00|2242|2239|2243.5|2240.5|2248.3|2245.3|2241.5|2238.5|1029
1639666500000|2021-12-16 14:55:00|2243.4|2240.4|2242.9|2239.9|2247.1|2244.1|2242.3|2239.4|1099
1639666800000|2021-12-16 15:00:00|2243.4|2240.4|2241.8|2238.8|2245.6|2242.9|2240.4|2237.4|1003
1639667100000|2021-12-16 15:05:00|2242|2239|2241.5|2239.5|2244.3|2241.3|2240.1|2237.6|889
1639667400000|2021-12-16 15:10:00|2241.6|2239.6|2249.7|2246.7|2249.9|2247.2|2240.9|2238.1|976
1639667700000|2021-12-16 15:15:00|2249.6|2246.6|2251.9|2248.9|2252.2|2249.2|2248.2|2245.8|790
1639668000000|2021-12-16 15:20:00|2251.7|2248.7|2249.6|2247.6|2252|2249.5|2248.6|2245.9|709
1639668300000|2021-12-16 15:25:00|2250.1|2247.1|2251.1|2248.1|2253|2250.5|2249.6|2247|653
1639668600000|2021-12-16 15:30:00|2251.5|2248.5|2251|2248|2252.1|2249.4|2249.5|2246.7|556
1639668900000|2021-12-16 15:35:00|2250.9|2247.9|2247.9|2244.9|2251.9|2249.2|2247.7|2244.9|589
1639669200000|2021-12-16 15:40:00|2248|2245|2251.7|2248.7|2252.7|2250.1|2247|2244.4|500
1639669500000|2021-12-16 15:45:00|2251.6|2248.6|2253.4|2250.4|2254.5|2252.2|2251.1|2248.6|543
1639669800000|2021-12-16 15:50:00|2252.7|2250.7|2252.1|2250.1|2253.7|2251.1|2251|2248.5|562
1639670100000|2021-12-16 15:55:00|2252.2|2250.2|2253.5|2250.5|2253.7|2251.2|2251.7|2249|449
1639670400000|2021-12-16 16:00:00|2253.6|2250.6|2250|2248|2253.9|2251.3|2249.5|2247.1|434
1639670700000|2021-12-16 16:05:00|2250.4|2247.4|2249|2246|2250.7|2248.2|2247|2244.3|485
1639671000000|2021-12-16 16:10:00|2249.1|2246.1|2247.6|2245.6|2249.4|2246.8|2246.6|2244.1|429
1639671300000|2021-12-16 16:15:00|2247.5|2245.5|2247.1|2245.1|2248.4|2245.9|2246|2243.6|387
1639671600000|2021-12-16 16:20:00|2247.2|2245.2|2249.9|2247.9|2250.7|2248.5|2246.9|2244.4|346
1639671900000|2021-12-16 16:25:00|2250.3|2247.3|2251.4|2249.4|2251.6|2249.5|2249.4|2246.8|307
1639672200000|2021-12-16 16:30:00|2251.9|2248.9|2251.5|2249.5|2253.7|2251.2|2251.4|2248.9|450
1639672500000|2021-12-16 16:35:00|2251.6|2249.6|2251.1|2249.1|2252.4|2249.9|2249.5|2247.1|326
1639672800000|2021-12-16 16:40:00|2251|2249|2251.6|2249.6|2252.3|2249.8|2250.5|2248|299
1639673100000|2021-12-16 16:45:00|2251.7|2249.7|2252.6|2250.6|2253.6|2251.2|2251.4|2249.1|276
1639673400000|2021-12-16 16:50:00|2252.7|2250.7|2253.2|2251.2|2253.8|2251.6|2252.4|2249.9|197
1639673700000|2021-12-16 16:55:00|2253.3|2251.3|2252.2|2250.2|2253.7|2251.6|2250.6|2248.2|249
1639674000000|2021-12-16 17:00:00|2252.7|2249.7|2252.8|2249.8|2255.2|2252.8|2251.7|2249.2|393
1639674300000|2021-12-16 17:05:00|2252.9|2249.9|2251.1|2249.1|2253.5|2251.1|2250.5|2248.5|317
1639674600000|2021-12-16 17:10:00|2251.9|2248.9|2252.9|2249.9|2253.4|2251|2251|2248.7|282
1639674900000|2021-12-16 17:15:00|2252.3|2250.3|2251.6|2248.6|2253|2250.5|2250.2|2247.7|273
1639675200000|2021-12-16 17:20:00|2251.8|2248.8|2252.4|2249.4|2252.9|2250.3|2251.3|2248.8|233
1639675500000|2021-12-16 17:25:00|2251.8|2249.8|2251.6|2249.6|2253|2250.8|2251.2|2248.7|238
1639675800000|2021-12-16 17:30:00|2251.7|2249.7|2251.5|2249.5|2252.3|2249.8|2250.1|2247.5|263
1639676100000|2021-12-16 17:35:00|2251.2|2249.2|2248.5|2246.5|2251.3|2249.2|2248.3|2245.7|268
1639676400000|2021-12-16 17:40:00|2248.3|2246.3|2248.1|2246.1|2250|2247.5|2248|2245.6|236
1639676700000|2021-12-16 17:45:00|2248.2|2246.2|2248.1|2246.1|2249.1|2246.6|2247.4|2244.9|231
1639677000000|2021-12-16 17:50:00|2248.2|2246.2|2248.6|2246.6|2249.7|2247.2|2248|2245.2|206
1639677300000|2021-12-16 17:55:00|2248.5|2246.5|2247.6|2244.6|2248.8|2246.6|2247.4|2244.5|224
1639677600000|2021-12-16 18:00:00|2247.5|2244.5|2247.7|2244.7|2248.1|2245.6|2245.9|2243.2|292
1639677900000|2021-12-16 18:05:00|2248|2245|2249.8|2246.8|2249.8|2247.3|2247.2|2244.7|245
1639678200000|2021-12-16 18:10:00|2249.7|2246.7|2248.6|2246.6|2249.8|2247.2|2247.9|2245.2|168
1639678500000|2021-12-16 18:15:00|2248.5|2246.5|2249.1|2247.1|2249.8|2247.3|2248.2|2245.6|213
1639678800000|2021-12-16 18:20:00|2249.2|2247.2|2248.2|2245.2|2249.8|2247.2|2245.9|2243.6|324
1639679100000|2021-12-16 18:25:00|2248.1|2245.1|2245.6|2243.6|2248.7|2245.7|2245.5|2242.9|348
1639679400000|2021-12-16 18:30:00|2245.5|2243.5|2245.7|2242.7|2247.3|2244.6|2245.2|2242.5|211
1639679700000|2021-12-16 18:35:00|2245.1|2243.1|2244.6|2242.6|2245.4|2243.2|2244.1|2241.5|189
1639680000000|2021-12-16 18:40:00|2244.7|2242.7|2244|2241|2245.6|2242.7|2243.4|2240.7|177
1639680300000|2021-12-16 18:45:00|2244.1|2241.1|2244.7|2242.7|2245.2|2242.9|2243.1|2240.7|201
1639680600000|2021-12-16 18:50:00|2244.6|2242.6|2244.7|2241.7|2245.4|2242.9|2243.8|2241.3|123
1639680900000|2021-12-16 18:55:00|2244.6|2241.6|2245.6|2243.6|2246.5|2244.1|2243.8|2241.1|172
1639681200000|2021-12-16 19:00:00|2245.5|2243.5|2246|2244|2247.5|2244.6|2245.5|2243.1|173
1639681500000|2021-12-16 19:05:00|2245.9|2243.9|2244.1|2241.1|2246.4|2244|2243.3|2240.8|168
1639681800000|2021-12-16 19:10:00|2244|2241|2241.9|2238.9|2244.1|2241.2|2241.3|2238.7|218
1639682100000|2021-12-16 19:15:00|2242|2239|2241.1|2238.1|2242|2239.6|2240|2237.5|185
1639682400000|2021-12-16 19:20:00|2241|2238|2241.1|2238.1|2241.5|2238.9|2240.1|2237.4|189
1639682700000|2021-12-16 19:25:00|2241.2|2238.2|2240.7|2237.7|2242.1|2239.6|2240|2237.3|182
1639683000000|2021-12-16 19:30:00|2240.6|2237.6|2242.1|2240.1|2242.6|2240.1|2240.5|2237.6|204
1639683300000|2021-12-16 19:35:00|2242|2240|2243.2|2240.2|2243.2|2240.6|2241.5|2238.6|167
1639683600000|2021-12-16 19:40:00|2243.4|2240.4|2241.6|2239.6|2244|2241.3|2241.5|2239|156
1639683900000|2021-12-16 19:45:00|2241.7|2239.7|2239.8|2236.8|2242.6|2240.1|2239.4|2236.8|215
1639684200000|2021-12-16 19:50:00|2239.9|2236.9|2241|2238|2241.4|2238.7|2239.1|2236.6|237
1639684500000|2021-12-16 19:55:00|2241.1|2238.1|2242|2239|2242.5|2239.9|2240.2|2237.5|309
1639684800000|2021-12-16 20:00:00|2242.1|2239.1|2244.6|2241.6|2244.9|2241.9|2241.5|2238.5|274
1639685100000|2021-12-16 20:05:00|2244.5|2241.5|2244.3|2241.3|2245.3|2242.3|2243.9|2241.2|166
1639685400000|2021-12-16 20:10:00|2244.4|2241.4|2243.6|2240.6|2244.5|2241.9|2242.2|2239.7|218
1639685700000|2021-12-16 20:15:00|2243.7|2240.7|2243.7|2240.7|2243.9|2241.3|2242.6|2239.8|181
1639686000000|2021-12-16 20:20:00|2243.3|2241.3|2244.2|2242.2|2245.2|2242.6|2243|2240.3|203
1639686300000|2021-12-16 20:25:00|2244.8|2241.8|2243.8|2241.8|2245.1|2242.4|2243.7|2241.3|152
1639686600000|2021-12-16 20:30:00|2243.7|2241.7|2247.8|2244.8|2248.2|2245.7|2243.7|2241.7|312
1639686900000|2021-12-16 20:35:00|2248|2245|2249.5|2246.5|2249.9|2247.3|2247.7|2245|249
1639687200000|2021-12-16 20:40:00|2249.4|2246.4|2248.2|2245.2|2249.9|2247.4|2247.7|2244.8|209
1639687500000|2021-12-16 20:45:00|2248.3|2245.3|2248.9|2246.9|2250|2247.2|2247.7|2245.2|206
1639687800000|2021-12-16 20:50:00|2249|2247|2247.9|2245.9|2250.3|2247.7|2247.7|2245.2|229
1639688100000|2021-12-16 20:55:00|2247.8|2245.8|2248.9|2245.9|2249.5|2246.9|2247|2244.4|299
1639688400000|2021-12-16 21:00:00|2248.8|2245.8|2247.5|2244.5|2248.9|2245.9|2246.5|2243.9|215
1639688700000|2021-12-16 21:05:00|2247|2245|2248.4|2245.4|2248.5|2245.9|2246.9|2244.4|160
1639689000000|2021-12-16 21:10:00|2248.3|2245.3|2248.4|2245.4|2248.6|2246.1|2247.6|2245|105
1639689300000|2021-12-16 21:15:00|2248.3|2245.3|2247.8|2245.8|2248.5|2245.9|2247.4|2244.7|114
1639689600000|2021-12-16 21:20:00|2248.2|2245.2|2248.1|2245.1|2248.5|2245.6|2247.5|2244.7|115
1639689900000|2021-12-16 21:25:00|2248|2245|2248.1|2245.1|2248.6|2245.9|2247.5|2244.7|124
1639690200000|2021-12-16 21:30:00|2247.9|2244.9|2248.2|2245.2|2248.6|2245.9|2247.6|2244.8|117
1639690500000|2021-12-16 21:35:00|2247.9|2244.9|2248.6|2245.6|2248.9|2246.1|2247.7|2244.7|88
1639690800000|2021-12-16 21:40:00|2248.5|2245.5|2249.2|2246.2|2249.2|2246.4|2248.4|2245.4|68
1639691100000|2021-12-16 21:45:00|2249.3|2246.3|2249.9|2246.9|2250|2247.4|2248.7|2245.7|135
1639691400000|2021-12-16 21:50:00|2249.8|2246.8|2248.9|2245.9|2250.1|2247.1|2248.4|2245.8|99
1639691700000|2021-12-16 21:55:00|2249|2246|2251|2248|2251.2|2248.2|2248.9|2245.9|157
1639695600000|2021-12-16 23:00:00|2250.2|2247.2|2248.4|2245.4|2250.6|2247.5|2248.4|2245.4|155
1639695900000|2021-12-16 23:05:00|2248.3|2245.3|2248.7|2245.7|2249.1|2246.2|2247.6|2244.8|128
1639696200000|2021-12-16 23:10:00|2248.8|2245.8|2248.6|2245.6|2249.4|2246.4|2247.6|2244.9|136
1639696500000|2021-12-16 23:15:00|2248.7|2245.7|2248.3|2245.3|2249|2246|2247.5|2244.8|97
1639696800000|2021-12-16 23:20:00|2248.2|2245.2|2247.2|2244.2|2248.7|2245.8|2246.8|2243.9|141
1639697100000|2021-12-16 23:25:00|2247.3|2244.3|2247|2244|2247.4|2244.6|2246.2|2243.2|125
1639697400000|2021-12-16 23:30:00|2247.1|2244.1|2247.2|2244.2|2247.8|2245.1|2246.5|2243.5|140
1639697700000|2021-12-16 23:35:00|2247.3|2244.3|2247.1|2244.1|2247.4|2244.6|2246.4|2243.9|63
1639698000000|2021-12-16 23:40:00|2247|2244|2247.2|2244.2|2247.6|2244.7|2246.7|2243.8|80
1639698300000|2021-12-16 23:45:00|2247.1|2244.1|2248.7|2245.7|2249|2246.5|2246.7|2244|163
1639698600000|2021-12-16 23:50:00|2248.8|2245.8|2247.8|2244.8|2249.1|2246.6|2247.2|2244.5|154
1639698900000|2021-12-16 23:55:00|2247.7|2244.7|2247.5|2244.5|2248.3|2245.3|2246.5|2243.7|121
1639699200000|2021-12-17 00:00:00|2247.9|2244.9|2247.6|2244.6|2248.5|2246|2246.9|2244.3|167
1639699500000|2021-12-17 00:05:00|2247.7|2244.7|2248.6|2245.6|2249|2246.4|2247.4|2244.6|135
1639699800000|2021-12-17 00:10:00|2248.5|2245.5|2248.4|2245.4|2248.6|2246|2246.9|2244.5|137
1639700100000|2021-12-17 00:15:00|2247.8|2245.8|2247.6|2245.6|2248.7|2246.2|2247.1|2244.5|129
1639700400000|2021-12-17 00:20:00|2247.7|2245.7|2247.7|2244.7|2248.3|2245.8|2246.8|2244.3|116
1639700700000|2021-12-17 00:25:00|2247.8|2244.8|2246.6|2244.6|2248|2245.3|2246.1|2243.5|117
1639701000000|2021-12-17 00:30:00|2247.1|2244.1|2247.5|2244.5|2247.6|2244.9|2246.1|2243.7|152
1639701300000|2021-12-17 00:35:00|2247.6|2244.6|2246.8|2243.8|2247.6|2245|2246.1|2243.5|111
1639701600000|2021-12-17 00:40:00|2246.7|2243.7|2246.1|2243.1|2247.1|2244.4|2245.4|2242.8|147
1639701900000|2021-12-17 00:45:00|2245.7|2243.7|2246.2|2243.2|2246.8|2244.2|2245.6|2242.8|131
1639702200000|2021-12-17 00:50:00|2246.1|2243.1|2245.4|2242.4|2246.4|2243.8|2244.2|2241.6|174
1639702500000|2021-12-17 00:55:00|2245.5|2242.5|2246.1|2243.1|2246.2|2243.5|2244.5|2241.7|160
1639702800000|2021-12-17 01:00:00|2245.4|2243.4|2246.6|2243.6|2248.2|2245.5|2244.3|2241.6|574
1639703100000|2021-12-17 01:05:00|2246.5|2243.5|2244.1|2241.1|2248.2|2245.7|2243.3|2240.7|454
1639703400000|2021-12-17 01:10:00|2244.2|2241.2|2243.7|2241.7|2245.7|2243.3|2243.2|2240.6|449
1639703700000|2021-12-17 01:15:00|2244.1|2241.1|2246.1|2243.1|2249.5|2246.8|2243.6|2241.1|534
1639704000000|2021-12-17 01:20:00|2246.3|2243.3|2246.6|2243.6|2247.3|2244.8|2245.5|2242.7|367
1639704300000|2021-12-17 01:25:00|2246.7|2243.7|2246.5|2243.5|2248|2245.6|2245.7|2243|347
1639704600000|2021-12-17 01:30:00|2246.4|2243.4|2249.5|2246.5|2249.6|2247.1|2245.5|2243|360
1639704900000|2021-12-17 01:35:00|2248.9|2246.9|2249.5|2246.5|2249.7|2247.2|2247.3|2244.8|421
1639705200000|2021-12-17 01:40:00|2249|2247|2250.7|2247.7|2250.8|2248.1|2248.5|2246|297
1639705500000|2021-12-17 01:45:00|2250.8|2247.8|2254.3|2252.3|2255.7|2253.1|2250|2247.5|370
1639705800000|2021-12-17 01:50:00|2254.4|2252.4|2254.6|2251.6|2255.2|2252.4|2252.6|2250|338
1639706100000|2021-12-17 01:55:00|2254.7|2251.7|2254.1|2251.1|2255|2252.1|2252.8|2250.1|369
1639706400000|2021-12-17 02:00:00|2253.6|2250.6|2255.7|2252.7|2255.8|2253.1|2253.4|2250.5|382
1639706700000|2021-12-17 02:05:00|2255.6|2252.6|2254.9|2251.9|2256.7|2254.2|2254.2|2251.7|269
1639707000000|2021-12-17 02:10:00|2254.8|2251.8|2256.4|2253.4|2256.9|2254.3|2254.7|2251.7|295
1639707300000|2021-12-17 02:15:00|2256.3|2253.3|2255.2|2252.2|2256.5|2253.8|2254.2|2251.7|202
1639707600000|2021-12-17 02:20:00|2255|2252|2255.5|2252.5|2255.8|2253.2|2254.2|2251.7|145
1639707900000|2021-12-17 02:25:00|2255.4|2252.4|2254.3|2251.3|2255.9|2252.9|2253.2|2250.4|184
1639708200000|2021-12-17 02:30:00|2254|2251|2255.8|2252.8|2256.8|2253.9|2253.9|2250.9|285
1639708500000|2021-12-17 02:35:00|2255.7|2252.7|2255.7|2252.7|2257.1|2254.2|2255.1|2252.4|230
1639708800000|2021-12-17 02:40:00|2255.8|2252.8|2255.5|2252.5|2256.3|2253.9|2254.7|2252|279
1639709100000|2021-12-17 02:45:00|2255.4|2252.4|2250.9|2247.9|2255.4|2252.7|2250.9|2247.9|298
1639709400000|2021-12-17 02:50:00|2250.8|2247.8|2247.2|2244.2|2251.3|2248.5|2247|2244|576
1639709700000|2021-12-17 02:55:00|2247.3|2244.3|2249.6|2246.6|2249.9|2247.3|2246.7|2243.7|414
1639710000000|2021-12-17 03:00:00|2249.7|2246.7|2249.3|2246.3|2249.8|2246.8|2248.2|2245.2|311
1639710300000|2021-12-17 03:05:00|2249.2|2246.2|2245.8|2242.8|2249.4|2246.4|2245.3|2242.3|312
1639710600000|2021-12-17 03:10:00|2245.9|2242.9|2246.4|2243.4|2247.4|2245|2245.6|2242.6|338
1639710900000|2021-12-17 03:15:00|2246.5|2243.5|2248.1|2245.1|2248.3|2245.8|2245.8|2243|323
1639711200000|2021-12-17 03:20:00|2247.6|2245.6|2247.5|2244.5|2249.2|2246.6|2247.3|2244.3|229
1639711500000|2021-12-17 03:25:00|2247.6|2244.6|2249.8|2246.8|2249.9|2247.3|2246.7|2243.7|297
1639711800000|2021-12-17 03:30:00|2249.7|2246.7|2247.9|2244.9|2249.7|2247.1|2247.5|2244.9|138
1639712100000|2021-12-17 03:35:00|2248|2245|2248.1|2245.1|2248.5|2245.8|2247|2244.3|170
1639712400000|2021-12-17 03:40:00|2248|2245|2247.9|2244.9|2248.4|2245.7|2247|2244.3|151
1639712700000|2021-12-17 03:45:00|2247.8|2244.8|2247.4|2244.4|2248.3|2245.3|2246.9|2244.4|83
1639713000000|2021-12-17 03:50:00|2247.5|2244.5|2246.6|2243.6|2248|2245.3|2246.3|2243.3|128
1639713300000|2021-12-17 03:55:00|2246.7|2243.7|2245.5|2242.5|2247|2244.1|2245.2|2242.4|254
1639713600000|2021-12-17 04:00:00|2245.6|2242.6|2245|2242|2245.6|2242.8|2244.1|2241.2|222
1639713900000|2021-12-17 04:05:00|2245.1|2242.1|2244.7|2241.7|2245.6|2242.8|2243.9|2241.5|184
1639714200000|2021-12-17 04:10:00|2244.6|2241.6|2244.7|2241.7|2245.3|2242.7|2244.1|2241.4|153
1639714500000|2021-12-17 04:15:00|2244.8|2241.8|2244.5|2241.5|2245.6|2242.8|2244|2241.5|154
1639714800000|2021-12-17 04:20:00|2244.4|2241.4|2244.5|2241.5|2245.1|2242.6|2243.6|2240.9|126
1639715100000|2021-12-17 04:25:00|2244.6|2241.6|2244.7|2241.7|2244.9|2242.3|2243.6|2240.9|168
1639715400000|2021-12-17 04:30:00|2244.6|2241.6|2245|2242|2245.5|2243.1|2243.9|2241.1|159
1639715700000|2021-12-17 04:35:00|2244.9|2241.9|2244.1|2242.1|2245.1|2242.7|2244.1|2241.4|153
1639716000000|2021-12-17 04:40:00|2244.2|2242.2|2244.9|2241.9|2245.1|2242.4|2243.9|2241|144
1639716300000|2021-12-17 04:45:00|2245|2242|2243.5|2240.5|2245|2242.3|2242.7|2240.1|175
1639716600000|2021-12-17 04:50:00|2243.2|2240.2|2243.7|2240.7|2244.3|2241.5|2242.5|2240.1|143
1639716900000|2021-12-17 04:55:00|2243.8|2240.8|2245.3|2242.3|2245.5|2243.1|2243.6|2240.7|115
1639717200000|2021-12-17 05:00:00|2245.2|2242.2|2245|2243|2246|2243.3|2244.5|2242|150
1639717500000|2021-12-17 05:05:00|2244.9|2242.9|2246|2243|2246.4|2243.7|2244.6|2242.1|191
1639717800000|2021-12-17 05:10:00|2246.1|2243.1|2244.3|2241.3|2246.7|2244.2|2244|2241.3|225
1639718100000|2021-12-17 05:15:00|2244.4|2241.4|2246.4|2243.4|2246.8|2244.4|2243.9|2241.4|379
1639718400000|2021-12-17 05:20:00|2246.3|2243.3|2246.2|2243.2|2247.1|2244.5|2245.7|2242.8|206
1639718700000|2021-12-17 05:25:00|2246.3|2243.3|2246.9|2243.9|2247.2|2244.3|2245.7|2243.2|161
1639719000000|2021-12-17 05:30:00|2247|2244|2246.7|2243.7|2248|2245.1|2245.3|2242.7|352
1639719300000|2021-12-17 05:35:00|2246.6|2243.6|2248.9|2245.9|2249.6|2247.4|2246.3|2243.6|486
1639719600000|2021-12-17 05:40:00|2249|2246|2249.9|2246.9|2250.8|2248.1|2248|2245.5|401
1639719900000|2021-12-17 05:45:00|2249.7|2246.7|2248.4|2245.4|2250.1|2247.7|2247.6|2245|320
1639720200000|2021-12-17 05:50:00|2248.5|2245.5|2249.4|2246.4|2249.9|2247.3|2248|2245|418
1639720500000|2021-12-17 05:55:00|2249.3|2246.3|2250.2|2247.2|2251|2248.2|2248.9|2246|411
1639720800000|2021-12-17 06:00:00|2250.1|2247.1|2250.5|2247.5|2251.2|2248.5|2248.9|2246.4|399
1639721100000|2021-12-17 06:05:00|2250.6|2247.6|2250.6|2248.6|2251.1|2248.6|2249.5|2247|262
1639721400000|2021-12-17 06:10:00|2250.5|2248.5|2250.4|2247.4|2251.1|2248.6|2249.5|2247.3|256
1639721700000|2021-12-17 06:15:00|2250.3|2247.3|2250.5|2247.5|2251.3|2248.7|2249.8|2247.1|230
1639722000000|2021-12-17 06:20:00|2250.6|2247.6|2250.9|2247.9|2251.7|2249.2|2250.1|2247.2|207
1639722300000|2021-12-17 06:25:00|2251.1|2248.1|2250.7|2247.7|2251.1|2248.3|2249.3|2246.7|229
1639722600000|2021-12-17 06:30:00|2250.6|2247.6|2249.3|2246.3|2251.7|2249.1|2248.9|2246.3|243
1639722900000|2021-12-17 06:35:00|2249.4|2246.4|2251.2|2248.2|2251.3|2248.5|2248.3|2245.6|225
1639723200000|2021-12-17 06:40:00|2251.3|2248.3|2252.1|2249.1|2253.9|2250.9|2251.3|2248.3|302
1639723500000|2021-12-17 06:45:00|2252|2249|2251.8|2248.8|2253.2|2250.3|2251.2|2248.2|327
1639723800000|2021-12-17 06:50:00|2251.7|2248.7|2252|2249|2253.1|2250.1|2250.7|2248.1|418
1639724100000|2021-12-17 06:55:00|2252.1|2249.1|2251.3|2248.3|2253|2250.5|2250|2247.2|471
1639724400000|2021-12-17 07:00:00|2251.4|2248.4|2254.2|2251.2|2254.2|2251.3|2251|2248|375
1639724700000|2021-12-17 07:05:00|2254.1|2251.1|2254.6|2251.6|2255.4|2252.6|2253.5|2250.7|273
1639725000000|2021-12-17 07:10:00|2254.7|2251.7|2254.2|2251.2|2254.7|2251.9|2253|2250.5|246
1639725300000|2021-12-17 07:15:00|2254|2251|2254.7|2251.7|2254.9|2252.2|2252.6|2250.1|261
1639725600000|2021-12-17 07:20:00|2254.6|2251.6|2255.1|2253.1|2255.8|2253.2|2254.1|2251.2|229
1639725900000|2021-12-17 07:25:00|2255.3|2253.3|2255.6|2252.6|2257.1|2254.4|2255|2252.6|211
1639726200000|2021-12-17 07:30:00|2255.7|2252.7|2256.5|2253.5|2257.2|2254.7|2255|2252.4|223
1639726500000|2021-12-17 07:35:00|2256.4|2253.4|2254.8|2251.8|2256.8|2254.2|2254.2|2251.7|260
1639726800000|2021-12-17 07:40:00|2254.7|2251.7|2254.7|2251.7|2255.6|2252.7|2254.4|2251.6|176
1639727100000|2021-12-17 07:45:00|2254.6|2251.6|2257.2|2254.2|2257.2|2254.2|2254|2251.5|217
1639727400000|2021-12-17 07:50:00|2257.3|2254.3|2259.2|2256.2|2261.4|2259|2256.3|2253.8|338
1639727700000|2021-12-17 07:55:00|2259.3|2256.3|2263.9|2260.9|2264.2|2261.7|2258.3|2255.7|429
1639728000000|2021-12-17 08:00:00|2263.8|2260.8|2267.1|2264.1|2268.1|2265.2|2263.1|2260.7|655
1639728300000|2021-12-17 08:05:00|2266.6|2264.6|2265.7|2263.7|2267.9|2265.2|2263.9|2261.4|543
1639728600000|2021-12-17 08:10:00|2265.6|2263.6|2265.4|2262.4|2266.9|2264.3|2263|2260.5|479
1639728900000|2021-12-17 08:15:00|2265.3|2262.3|2267.9|2264.9|2268.3|2265.5|2264.2|2261.6|449
1639729200000|2021-12-17 08:20:00|2268|2265|2266.7|2263.7|2268.2|2265.7|2265.7|2263.2|482
1639729500000|2021-12-17 08:25:00|2266.8|2263.8|2267.6|2264.6|2267.7|2265.2|2264.3|2261.7|322
1639729800000|2021-12-17 08:30:00|2267.7|2264.7|2266.8|2263.8|2267.8|2265.2|2265.7|2263.2|322
1639730100000|2021-12-17 08:35:00|2266.9|2263.9|2266.8|2263.8|2267|2264.4|2264.5|2262.1|360
1639730400000|2021-12-17 08:40:00|2266.7|2263.7|2264.8|2261.8|2266.7|2264|2263.8|2261.4|346
1639730700000|2021-12-17 08:45:00|2264.7|2261.7|2263.3|2260.3|2264.8|2262.1|2262.4|2259.9|380
1639731000000|2021-12-17 08:50:00|2263.4|2260.4|2263.3|2260.3|2264.4|2261.5|2262.7|2260.2|341
1639731300000|2021-12-17 08:55:00|2263.6|2260.6|2263.5|2260.5|2263.9|2261|2262.3|2259.8|273
1639731600000|2021-12-17 09:00:00|2263.6|2260.6|2263.3|2260.3|2263.7|2261.1|2262.6|2259.9|267
1639731900000|2021-12-17 09:05:00|2263.2|2260.2|2261.5|2259.5|2263.9|2260.9|2260.8|2258.7|372
1639732200000|2021-12-17 09:10:00|2261.4|2259.4|2263.6|2260.6|2264.1|2261.5|2260.9|2258.4|396
1639732500000|2021-12-17 09:15:00|2263.7|2260.7|2263.5|2260.5|2264.2|2261.6|2262.2|2259.6|463
1639732800000|2021-12-17 09:20:00|2262.9|2260.9|2264.5|2261.5|2265.3|2262.4|2262.8|2260.2|383
1639733100000|2021-12-17 09:25:00|2264.6|2261.6|2264.6|2261.6|2265.1|2262.5|2262.9|2260.5|327
1639733400000|2021-12-17 09:30:00|2264.5|2261.5|2262.8|2260.8|2265.1|2262.6|2262.5|2259.8|255
1639733700000|2021-12-17 09:35:00|2263.3|2260.3|2261.9|2258.9|2263.7|2261|2260.9|2258.2|382
1639734000000|2021-12-17 09:40:00|2262|2259|2262.5|2260.5|2263.6|2261.1|2261.4|2259|363
1639734300000|2021-12-17 09:45:00|2262.6|2260.6|2262.4|2259.4|2263.5|2260.6|2261.3|2258.8|329
1639734600000|2021-12-17 09:50:00|2262.3|2259.3|2262|2259|2263|2260.3|2261.4|2258.8|388
1639734900000|2021-12-17 09:55:00|2262.1|2259.1|2262.6|2259.6|2262.7|2260|2261|2258.5|313
1639735200000|2021-12-17 10:00:00|2262.3|2259.3|2262.2|2259.2|2264.2|2261.6|2261.6|2259|262
1639735500000|2021-12-17 10:05:00|2262.5|2259.5|2262.7|2259.7|2263.4|2260.9|2262|2259.4|239
1639735800000|2021-12-17 10:10:00|2262.6|2259.6|2261.8|2259.8|2263.3|2260.8|2261.7|2259.3|219
1639736100000|2021-12-17 10:15:00|2261.9|2259.9|2262.1|2259.1|2262.5|2260|2261.1|2258.7|242
1639736400000|2021-12-17 10:20:00|2262|2259|2263|2260|2263.5|2260.8|2261.6|2259|282
1639736700000|2021-12-17 10:25:00|2263.1|2260.1|2261.2|2259.2|2263.1|2260.4|2261|2258.8|299
1639737000000|2021-12-17 10:30:00|2260.9|2258.9|2260.5|2258.5|2261.6|2258.9|2259.9|2257.3|311
1639737300000|2021-12-17 10:35:00|2261.1|2258.1|2260.8|2257.8|2261.3|2258.7|2259.4|2256.8|206
1639737600000|2021-12-17 10:40:00|2260.7|2257.7|2260.3|2257.3|2261.2|2258.3|2260|2257|236
1639737900000|2021-12-17 10:45:00|2260.4|2257.4|2259.3|2257.3|2260.5|2257.7|2259.2|2256.4|232
1639738200000|2021-12-17 10:50:00|2259.8|2256.8|2258.1|2256.1|2260.2|2257.8|2257.6|2255.2|296
1639738500000|2021-12-17 10:55:00|2258.7|2255.7|2258.2|2256.2|2259|2256.5|2257.3|2254.8|190
1639738800000|2021-12-17 11:00:00|2258.3|2256.3|2259.3|2256.3|2260.2|2257.7|2257.3|2254.3|243
1639739100000|2021-12-17 11:05:00|2259.2|2256.2|2258.4|2255.4|2259.5|2257.1|2257.9|2255.4|309
1639739400000|2021-12-17 11:10:00|2258.5|2255.5|2259.4|2256.4|2260|2257.3|2257.3|2254.7|282
1639739700000|2021-12-17 11:15:00|2259.5|2256.5|2260.8|2258.8|2261.8|2259.4|2258.4|2255.9|266
1639740000000|2021-12-17 11:20:00|2261|2259|2264.3|2262.3|2265|2262.5|2261|2258.5|250
1639740300000|2021-12-17 11:25:00|2264.5|2261.5|2266.4|2263.4|2267.9|2265|2264.5|2261.5|329
1639740600000|2021-12-17 11:30:00|2266.3|2263.3|2268|2265|2268.7|2265.9|2266.3|2263.3|276
1639740900000|2021-12-17 11:35:00|2268.1|2265.1|2267.3|2264.3|2268.5|2265.9|2266.2|2263.7|181
1639741200000|2021-12-17 11:40:00|2267.2|2264.2|2267.8|2264.8|2268.4|2265.9|2266.8|2264.1|271
1639741500000|2021-12-17 11:45:00|2267.9|2264.9|2267.8|2264.8|2269.2|2266.6|2266.8|2264.4|248
1639741800000|2021-12-17 11:50:00|2267.9|2264.9|2266.9|2263.9|2267.9|2265.4|2266.4|2263.9|217
1639742100000|2021-12-17 11:55:00|2267|2264|2266.7|2264.7|2267.4|2265.1|2266|2263.4|206
1639742400000|2021-12-17 12:00:00|2267.2|2264.2|2265|2262|2267.7|2265.7|2264.1|2261.6|408
1639742700000|2021-12-17 12:05:00|2264.9|2261.9|2264.1|2261.1|2265.2|2262.8|2263|2260.2|295
1639743000000|2021-12-17 12:10:00|2264|2261|2264.7|2262.7|2265.6|2263.1|2263.5|2260.9|291
1639743300000|2021-12-17 12:15:00|2264.6|2262.6|2263.3|2261.3|2265.5|2263|2263|2260.4|253
1639743600000|2021-12-17 12:20:00|2263.2|2261.2|2265.3|2262.3|2265.7|2263.2|2263.1|2260.6|340
1639743900000|2021-12-17 12:25:00|2265.2|2262.2|2264.1|2261.1|2266.3|2263.5|2263.6|2261|291
1639744200000|2021-12-17 12:30:00|2264|2261|2264.5|2261.5|2265.1|2262.6|2262.6|2259.9|433
1639744500000|2021-12-17 12:35:00|2264.4|2261.4|2267.4|2264.4|2268.8|2266.1|2264.1|2261.4|569
1639744800000|2021-12-17 12:40:00|2266.9|2264.9|2268|2265|2268.5|2265.8|2265.9|2263.3|322
1639745100000|2021-12-17 12:45:00|2267.5|2265.5|2266.6|2264.6|2268|2265.6|2266.1|2263.7|363
1639745400000|2021-12-17 12:50:00|2267.3|2264.3|2268.4|2266.4|2269.5|2267.2|2266.3|2263.8|467
1639745700000|2021-12-17 12:55:00|2268.8|2265.8|2266.9|2264.9|2269.3|2266.7|2266.7|2264.2|322
1639746000000|2021-12-17 13:00:00|2267|2265|2265|2262|2269.7|2267.1|2264.2|2261.7|688
1639746300000|2021-12-17 13:05:00|2265.1|2262.1|2263.4|2260.4|2266|2263.5|2262.3|2259.7|585
1639746600000|2021-12-17 13:10:00|2263.3|2260.3|2263.3|2260.3|2264|2261.4|2261.6|2258.8|473
1639746900000|2021-12-17 13:15:00|2263.2|2260.2|2261.5|2258.5|2263.3|2260.4|2260.8|2258.3|378
1639747200000|2021-12-17 13:20:00|2262|2259|2262|2259|2263|2260.3|2256.1|2253.5|685
1639747500000|2021-12-17 13:25:00|2261.9|2258.9|2259.5|2256.5|2261.9|2259.3|2257.5|2254.5|596
1639747800000|2021-12-17 13:30:00|2259.4|2256.4|2260.9|2258.9|2261.8|2259.1|2257.5|2254.5|623
1639748100000|2021-12-17 13:35:00|2261|2259|2260.1|2257.1|2263.7|2261.2|2259.6|2256.9|540
1639748400000|2021-12-17 13:40:00|2259.8|2256.8|2254.7|2251.7|2259.8|2257.2|2254.4|2251.5|720
1639748700000|2021-12-17 13:45:00|2254.8|2251.8|2253.8|2250.8|2255.8|2253.4|2252.6|2250.2|701
1639749000000|2021-12-17 13:50:00|2253.7|2250.7|2249.2|2247.2|2255.7|2253.2|2249.1|2246.6|642
1639749300000|2021-12-17 13:55:00|2250.1|2247.1|2254.5|2251.5|2255|2252.6|2249.6|2247.1|755
1639749600000|2021-12-17 14:00:00|2254.3|2251.3|2253.2|2251.2|2257.6|2254.8|2253|2250.2|644
1639749900000|2021-12-17 14:05:00|2253.1|2251.1|2256.2|2254.2|2256.7|2254.3|2253.1|2251.1|462
1639750200000|2021-12-17 14:10:00|2256.3|2254.3|2253.2|2251.2|2256.3|2254.3|2252.2|2249.7|538
1639750500000|2021-12-17 14:15:00|2254|2251|2255.2|2253.2|2255.9|2253.4|2253.2|2250.7|480
1639750800000|2021-12-17 14:20:00|2255.1|2253.1|2256.9|2253.9|2258.1|2255.6|2254.4|2252.1|521
1639751100000|2021-12-17 14:25:00|2257|2254|2255.4|2252.4|2259.3|2256.6|2254.4|2252|591
1639751400000|2021-12-17 14:30:00|2255.1|2253.1|2256.3|2253.3|2258.1|2255.7|2253.4|2250.8|988
1639751700000|2021-12-17 14:35:00|2255.8|2253.8|2258.5|2255.5|2260.8|2258.2|2254.5|2252|980
1639752000000|2021-12-17 14:40:00|2258.6|2255.6|2259.3|2257.3|2260.7|2258.2|2256.8|2254.3|859
1639752300000|2021-12-17 14:45:00|2259.2|2257.2|2256.8|2253.8|2259.8|2257.5|2256.3|2253.8|796
1639752600000|2021-12-17 14:50:00|2257|2254|2261.4|2259.4|2262.3|2259.9|2256.4|2253.9|755
1639752900000|2021-12-17 14:55:00|2261.3|2259.3|2260|2257|2261.8|2259.3|2258.3|2255.7|743
1639753200000|2021-12-17 15:00:00|2259.9|2256.9|2257.8|2255.8|2262.2|2259.5|2256.9|2254.3|674
1639753500000|2021-12-17 15:05:00|2257.9|2255.9|2259.7|2256.7|2259.8|2257.3|2256.3|2253.9|593
1639753800000|2021-12-17 15:10:00|2259.5|2256.5|2258.6|2256.6|2260.5|2258.1|2258.1|2255.6|446
1639754100000|2021-12-17 15:15:00|2259.1|2256.1|2258.5|2256.5|2260.5|2258.1|2257.1|2254.6|602
1639754400000|2021-12-17 15:20:00|2258.4|2256.4|2246.8|2243.8|2260.6|2258.1|2246.6|2243.6|717
1639754700000|2021-12-17 15:25:00|2246.7|2244.7|2253.3|2251.3|2254.9|2252.4|2245.6|2242.9|831
1639755000000|2021-12-17 15:30:00|2253.4|2251.4|2257.5|2255.5|2258.4|2255.8|2253.2|2250.9|697
1639755300000|2021-12-17 15:35:00|2258.2|2255.2|2258.4|2256.4|2260.1|2257.4|2256.4|2253.9|734
1639755600000|2021-12-17 15:40:00|2258.5|2256.5|2258.6|2255.6|2260.7|2258.2|2258.2|2255.6|511
1639755900000|2021-12-17 15:45:00|2258.7|2255.7|2258.4|2256.4|2260.9|2258.3|2257.9|2255.5|493
1639756200000|2021-12-17 15:50:00|2258.3|2256.3|2256.9|2254.9|2259.2|2256.6|2256.6|2254.3|445
1639756500000|2021-12-17 15:55:00|2256.8|2254.8|2254.4|2252.4|2258.1|2255.6|2253.4|2250.8|476
1639756800000|2021-12-17 16:00:00|2254.5|2252.5|2251.4|2249.4|2255.3|2252.9|2251|2248.7|418
1639757100000|2021-12-17 16:05:00|2251.5|2249.5|2248.8|2246.8|2252.4|2250|2248.6|2246|431
1639757400000|2021-12-17 16:10:00|2248.7|2246.7|2250.8|2248.8|2251.2|2248.8|2248.3|2245.8|496
1639757700000|2021-12-17 16:15:00|2251.4|2248.4|2250.9|2247.9|2252.6|2250.2|2249.4|2246.8|444
1639758000000|2021-12-17 16:20:00|2250.6|2248.6|2251.4|2249.4|2252.7|2250.4|2249.4|2247.3|400
1639758300000|2021-12-17 16:25:00|2251.5|2249.5|2252.3|2249.3|2253.5|2251.1|2251.1|2248.6|321
1639758600000|2021-12-17 16:30:00|2252.2|2249.2|2249.6|2247.6|2253|2250.5|2249.4|2246.4|366
1639758900000|2021-12-17 16:35:00|2249.5|2247.5|2250.9|2247.9|2252.2|2249.8|2249.4|2246.7|287
1639759200000|2021-12-17 16:40:00|2250.8|2247.8|2251.5|2249.5|2252.2|2249.5|2249.7|2247.1|380
1639759500000|2021-12-17 16:45:00|2251.4|2249.4|2249.3|2247.3|2252|2249.6|2249.2|2246.9|355
1639759800000|2021-12-17 16:50:00|2249.6|2246.6|2253.3|2250.3|2253.4|2250.7|2249.3|2246.5|330
1639760100000|2021-12-17 16:55:00|2253.4|2250.4|2252.4|2250.4|2254|2251.5|2251.7|2249.3|278
1639760400000|2021-12-17 17:00:00|2252.3|2250.3|2249.5|2247.5|2252.8|2250.3|2249.2|2246.9|376
1639760700000|2021-12-17 17:05:00|2249.6|2247.6|2250.6|2247.6|2251.5|2249|2249.3|2247|290
1639761000000|2021-12-17 17:10:00|2250.5|2247.5|2251.1|2248.1|2251.3|2248.8|2250|2247.5|243
1639761300000|2021-12-17 17:15:00|2251.2|2248.2|2251.4|2249.4|2253.3|2250.7|2250.8|2248.2|249
1639761600000|2021-12-17 17:20:00|2251.3|2249.3|2251.4|2249.4|2251.9|2249.7|2250.4|2247.9|216
1639761900000|2021-12-17 17:25:00|2251.8|2248.8|2251.7|2248.7|2252.2|2249.9|2250.7|2248.3|182
1639762200000|2021-12-17 17:30:00|2251.4|2249.4|2252.2|2250.2|2253.4|2250.9|2250.7|2248.4|218
1639762500000|2021-12-17 17:35:00|2252.1|2250.1|2253.3|2251.3|2254.4|2251.9|2252.1|2250.1|193
1639762800000|2021-12-17 17:40:00|2253.2|2251.2|2253.6|2251.6|2254.9|2252.4|2252.9|2250.4|180
1639763100000|2021-12-17 17:45:00|2253.8|2251.8|2254.3|2252.3|2254.9|2252.5|2253.7|2251.3|179
1639763400000|2021-12-17 17:50:00|2254.2|2252.2|2254.2|2252.2|2255.3|2253.2|2253.6|2251.3|255
1639763700000|2021-12-17 17:55:00|2254.3|2252.3|2255|2252|2255.4|2252.9|2254.1|2251.6|195
1639764000000|2021-12-17 18:00:00|2255.1|2252.1|2255.7|2252.7|2256.2|2253.6|2254.3|2251.8|264
1639764300000|2021-12-17 18:05:00|2255.1|2253.1|2254.8|2252.8|2255.9|2253.3|2254.3|2251.8|181
1639764600000|2021-12-17 18:10:00|2254.7|2252.7|2254.8|2252.8|2256.4|2254|2254.6|2252.1|177
1639764900000|2021-12-17 18:15:00|2254.7|2252.7|2253.7|2250.7|2255.2|2252.9|2253.1|2250.7|235
1639765200000|2021-12-17 18:20:00|2253.6|2250.6|2254.4|2251.4|2254.9|2252.5|2252.4|2249.8|328
1639765500000|2021-12-17 18:25:00|2254.3|2251.3|2255.6|2253.6|2256.2|2253.7|2251.7|2249.3|350
1639765800000|2021-12-17 18:30:00|2255.7|2253.7|2250.2|2248.2|2256.3|2253.8|2250.2|2247.6|356
1639766100000|2021-12-17 18:35:00|2250.3|2247.3|2249|2247|2251.2|2248.7|2248.6|2246|385
1639766400000|2021-12-17 18:40:00|2248.9|2246.9|2248.9|2246.9|2251.8|2249.3|2248.5|2246.1|318
1639766700000|2021-12-17 18:45:00|2248.8|2246.8|2250|2248|2250.6|2248.1|2248.4|2245.9|294
1639767000000|2021-12-17 18:50:00|2250.1|2248.1|2250.9|2248.9|2252.2|2249.6|2249.5|2247.1|256
1639767300000|2021-12-17 18:55:00|2250.8|2248.8|2251.5|2249.5|2252.2|2249.6|2250.8|2248.3|179
1639767600000|2021-12-17 19:00:00|2252.4|2249.4|2251.9|2249.9|2252.9|2250.5|2251.1|2248.9|206
1639767900000|2021-12-17 19:05:00|2251.8|2249.8|2251.4|2249.4|2252.9|2250.4|2251.1|2248.7|208
1639768200000|2021-12-17 19:10:00|2251.3|2249.3|2250.4|2247.4|2252.1|2249.6|2249.1|2246.6|169
1639768500000|2021-12-17 19:15:00|2250.3|2247.3|2251.8|2248.8|2251.9|2249.2|2249.7|2247.3|133
1639768800000|2021-12-17 19:20:00|2251.7|2248.7|2251.5|2249.5|2252.4|2249.9|2251.4|2248.7|117
1639769100000|2021-12-17 19:25:00|2251.6|2249.6|2252.2|2249.2|2252.3|2249.7|2250.9|2248.5|189
1639769400000|2021-12-17 19:30:00|2252.1|2249.1|2251.5|2249.5|2252.4|2249.9|2251.4|2248.9|148
1639769700000|2021-12-17 19:35:00|2251.6|2249.6|2251.9|2249.9|2252.5|2250.1|2251.3|2248.8|137
1639770000000|2021-12-17 19:40:00|2252|2250|2251.6|2249.6|2252.9|2250.5|2251.4|2249|133
1639770300000|2021-12-17 19:45:00|2251.5|2249.5|2252.1|2250.1|2253|2250.5|2251.5|2249.2|143
1639770600000|2021-12-17 19:50:00|2252|2250|2249.5|2247.5|2252.8|2250.2|2249.3|2246.8|215
1639770900000|2021-12-17 19:55:00|2249.6|2247.6|2249|2246|2250.5|2248|2248.6|2246|216
1639771200000|2021-12-17 20:00:00|2248.9|2245.9|2247.5|2244.5|2249.5|2246.5|2246.4|2243.7|302
1639771500000|2021-12-17 20:05:00|2247.6|2244.6|2246.1|2243.1|2247.7|2245.1|2245.4|2242.4|263
1639771800000|2021-12-17 20:10:00|2246.2|2243.2|2246.5|2243.5|2248|2245.3|2245.8|2242.8|284
1639772100000|2021-12-17 20:15:00|2246.4|2243.4|2244.7|2242.7|2247.2|2244.4|2244.1|2241.3|377
1639772400000|2021-12-17 20:20:00|2245.1|2242.1|2244.9|2241.9|2246.1|2243.4|2244.5|2241.7|219
1639772700000|2021-12-17 20:25:00|2244.8|2241.8|2245.1|2243.1|2245.8|2243.2|2244.1|2241.2|195
1639773000000|2021-12-17 20:30:00|2244.9|2242.9|2244.4|2241.4|2245.5|2242.9|2243.2|2240.6|182
1639773300000|2021-12-17 20:35:00|2244.7|2241.7|2243|2240|2244.7|2242.3|2242.8|2239.8|257
1639773600000|2021-12-17 20:40:00|2243.1|2240.1|2243.6|2240.6|2244|2241.6|2242.6|2240.1|255
1639773900000|2021-12-17 20:45:00|2243.7|2240.7|2240.5|2237.5|2243.7|2241.1|2240.3|2237.4|238
1639774200000|2021-12-17 20:50:00|2240.9|2237.9|2239.5|2236.5|2241|2238.4|2238.2|2235.3|318
1639774500000|2021-12-17 20:55:00|2239.4|2236.4|2238|2235|2240.1|2237.5|2237.8|2234.8|329
1639774800000|2021-12-17 21:00:00|2238.3|2235.3|2239.3|2237.3|2240|2237.5|2238.3|2235.3|202
1639775100000|2021-12-17 21:05:00|2239.8|2236.8|2240|2237|2240.7|2237.7|2239.3|2236.6|166
1639775400000|2021-12-17 21:10:00|2240.1|2237.1|2240.4|2237.4|2240.4|2237.4|2239.8|2236.8|114
1639775700000|2021-12-17 21:15:00|2240.3|2237.3|2240.2|2237.2|2240.8|2237.8|2240|2237|81
1639776000000|2021-12-17 21:20:00|2240.1|2237.1|2239.6|2236.6|2240.1|2237.4|2239.3|2236.3|90
1639776300000|2021-12-17 21:25:00|2239.5|2236.5|2239.9|2236.9|2240.2|2237.6|2239.4|2236.4|95
1639776600000|2021-12-17 21:30:00|2240|2237|2239.8|2236.8|2240.2|2237.2|2239.3|2236.3|55
1639776900000|2021-12-17 21:35:00|2239.9|2236.9|2239.5|2236.5|2240|2237|2239.3|2236.3|57
1639777200000|2021-12-17 21:40:00|2239.6|2236.6|2240|2237|2241.4|2237.3|2239.4|2235.6|61
1639777500000|2021-12-17 21:45:00|2239.9|2236.9|2238.6|2235.6|2242.5|2237.4|2238.6|2234.1|103
1639777800000|2021-12-17 21:50:00|2238.7|2235.7|2239.7|2236.7|2243.6|2237.2|2238.6|2232.7|168
1639778100000|2021-12-17 21:55:00|2239.6|2236.6|2239.6|2233|2243.5|2236.8|2237.5|2231.4|165
1639954800000|2021-12-19 23:00:00|2239.8|2236.8|2240.5|2237.5|2241.5|2238.5|2238.6|2235.6|238
1639955100000|2021-12-19 23:05:00|2240.6|2237.6|2239.3|2236.3|2242.5|2239.8|2239|2236|216
1639955400000|2021-12-19 23:10:00|2239.4|2236.4|2237.3|2234.3|2240.9|2237.9|2237|2234.3|212
1639955700000|2021-12-19 23:15:00|2237.4|2234.4|2238|2235|2239|2236|2236.7|2234|219
1639956000000|2021-12-19 23:20:00|2238.2|2235.2|2237.5|2234.5|2238.3|2235.7|2236.6|2233.8|171
1639956300000|2021-12-19 23:25:00|2237.4|2234.4|2238.6|2235.6|2238.9|2236.3|2237.1|2234.4|195
1639956600000|2021-12-19 23:30:00|2238.5|2235.5|2239|2236|2239.7|2237.3|2237.9|2235.4|114
1639956900000|2021-12-19 23:35:00|2239.1|2236.1|2240.8|2237.8|2240.8|2238.4|2238.4|2235.5|175
1639957200000|2021-12-19 23:40:00|2240.7|2237.7|2240.4|2237.4|2241.1|2238.6|2240.2|2237.2|75
1639957500000|2021-12-19 23:45:00|2240.3|2237.3|2238.5|2236.5|2240.5|2237.8|2237.8|2235.2|215
1639957800000|2021-12-19 23:50:00|2238.9|2235.9|2238.8|2235.8|2239.9|2237.5|2238|2235.2|146
1639958100000|2021-12-19 23:55:00|2238.9|2235.9|2237.6|2234.6|2239.6|2236.8|2237|2234.5|276
1639958400000|2021-12-20 00:00:00|2237.8|2234.8|2237.9|2234.9|2238.5|2235.7|2235.6|2232.9|376
1639958700000|2021-12-20 00:05:00|2238|2235|2239|2236|2240.2|2237.6|2236.5|2233.9|289
1639959000000|2021-12-20 00:10:00|2238.9|2235.9|2237.4|2234.4|2239|2236.2|2237.1|2234.2|301
1639959300000|2021-12-20 00:15:00|2237.6|2234.6|2237.5|2234.5|2238|2235.4|2236.3|2233.3|291
1639959600000|2021-12-20 00:20:00|2237.4|2234.4|2238.5|2235.5|2239|2236.6|2237.4|2234.4|270
1639959900000|2021-12-20 00:25:00|2238.7|2235.7|2239.4|2236.4|2239.7|2237.4|2238.3|2235.3|224
1639960200000|2021-12-20 00:30:00|2239.1|2236.1|2236.8|2234.8|2240|2237.3|2236.8|2233.8|201
1639960500000|2021-12-20 00:35:00|2236.9|2234.9|2236.6|2233.6|2237.4|2235|2235.8|2233.4|196
1639960800000|2021-12-20 00:40:00|2236.7|2233.7|2237|2234|2237.1|2234.2|2235.7|2232.9|242
1639961100000|2021-12-20 00:45:00|2236.9|2233.9|2237.4|2235.4|2238.5|2236.1|2236.1|2233.4|213
1639961400000|2021-12-20 00:50:00|2237.3|2235.3|2237.6|2234.6|2238.4|2235.8|2236.1|2233.5|230
1639961700000|2021-12-20 00:55:00|2237.3|2235.3|2238.6|2236.6|2238.9|2236.6|2236.9|2234|221
1639962000000|2021-12-20 01:00:00|2238.4|2235.4|2241.5|2238.5|2242.6|2239.6|2237.8|2234.9|777
1639962300000|2021-12-20 01:05:00|2241.6|2238.6|2241.5|2238.5|2242.3|2239.3|2238.7|2235.7|485
1639962600000|2021-12-20 01:10:00|2241.6|2238.6|2242|2239|2242.5|2239.6|2239.4|2236.8|471
1639962900000|2021-12-20 01:15:00|2241.9|2238.9|2241|2238|2244.5|2241.8|2240.6|2237.9|463
1639963200000|2021-12-20 01:20:00|2241.1|2238.1|2241.5|2238.5|2242.9|2240.5|2239.4|2236.9|445
1639963500000|2021-12-20 01:25:00|2241|2238|2241.5|2238.5|2242.2|2239.6|2240.5|2237.9|368
1639963800000|2021-12-20 01:30:00|2241.3|2238.3|2239.1|2236.1|2241.5|2238.9|2238.1|2235.6|441
1639964100000|2021-12-20 01:35:00|2239|2236|2241|2238|2241.1|2238.6|2238.5|2235.9|334
1639964400000|2021-12-20 01:40:00|2240.6|2237.6|2241|2238|2242.6|2240.2|2240|2237.6|377
1639964700000|2021-12-20 01:45:00|2240.9|2237.9|2240.5|2237.5|2241|2238.6|2239.1|2236.5|306
1639965000000|2021-12-20 01:50:00|2240.2|2237.2|2240|2237|2241|2238.5|2239.3|2236.8|295
1639965300000|2021-12-20 01:55:00|2240.1|2237.1|2241.4|2238.4|2242.2|2239.3|2239|2236.4|345
1639965600000|2021-12-20 02:00:00|2241.3|2238.3|2242.2|2239.2|2243.8|2241.2|2240.2|2237.6|420
1639965900000|2021-12-20 02:05:00|2242.3|2239.3|2241.9|2238.9|2243|2240.5|2240.1|2237.6|338
1639966200000|2021-12-20 02:10:00|2241.8|2238.8|2243.9|2240.9|2244.3|2241.4|2240.7|2237.8|403
1639966500000|2021-12-20 02:15:00|2243.8|2240.8|2245.9|2242.9|2246.4|2243.8|2243.8|2240.8|205
1639966800000|2021-12-20 02:20:00|2246|2243|2244|2241|2246|2243|2242.4|2239.6|236
1639967100000|2021-12-20 02:25:00|2243.9|2240.9|2243.3|2240.3|2244.9|2242.6|2242.6|2240|248
1639967400000|2021-12-20 02:30:00|2243.2|2240.2|2245.1|2242.1|2246.1|2243.5|2241.8|2239.1|371
1639967700000|2021-12-20 02:35:00|2245.2|2242.2|2244.3|2241.3|2245.2|2242.6|2243.1|2240.3|303
1639968000000|2021-12-20 02:40:00|2244.2|2241.2|2244.7|2241.7|2245.3|2242.6|2242.9|2240|305
1639968300000|2021-12-20 02:45:00|2244.6|2241.6|2244.1|2242.1|2245.8|2243.1|2243.4|2240.5|266
1639968600000|2021-12-20 02:50:00|2244.6|2241.6|2244.4|2241.4|2245.2|2242.7|2243.5|2241|249
1639968900000|2021-12-20 02:55:00|2244.5|2241.5|2244.5|2241.5|2245.8|2243.3|2243.9|2241.1|225
1639969200000|2021-12-20 03:00:00|2244.2|2241.2|2244.5|2241.5|2245.1|2242.4|2243.5|2240.9|165
1639969500000|2021-12-20 03:05:00|2244.4|2241.4|2243.2|2240.2|2244.4|2242.1|2242.4|2239.5|191
1639969800000|2021-12-20 03:10:00|2243.1|2240.1|2241.9|2239.9|2243.5|2241.1|2241.5|2239.2|232
1639970100000|2021-12-20 03:15:00|2241.8|2239.8|2241.3|2239.3|2242.9|2240.4|2241.2|2238.7|274
1639970400000|2021-12-20 03:20:00|2241.4|2239.4|2241.1|2239.1|2242.3|2240|2240.3|2237.6|254
1639970700000|2021-12-20 03:25:00|2241.4|2238.4|2240.3|2237.3|2241.9|2239.3|2239.7|2237.2|269
1639971000000|2021-12-20 03:30:00|2240.7|2237.7|2240.8|2238.8|2241.3|2238.9|2240|2237.4|182
1639971300000|2021-12-20 03:35:00|2240.7|2238.7|2240.9|2237.9|2241.3|2239|2240|2237.4|187
1639971600000|2021-12-20 03:40:00|2241.1|2238.1|2240.9|2237.9|2242|2239.4|2240.2|2237.8|162
1639971900000|2021-12-20 03:45:00|2241|2238|2241.7|2238.7|2242|2239.5|2240.3|2237.8|149
1639972200000|2021-12-20 03:50:00|2241.6|2238.6|2240.1|2237.1|2242.1|2239.6|2239.9|2237|160
1639972500000|2021-12-20 03:55:00|2240|2237|2239.9|2236.9|2240.5|2238.2|2239.1|2236.5|212
1639972800000|2021-12-20 04:00:00|2240|2237|2239.4|2236.4|2240|2237.4|2238.6|2235.8|198
1639973100000|2021-12-20 04:05:00|2239.5|2236.5|2238.1|2235.1|2239.6|2236.8|2237.3|2234.7|165
1639973400000|2021-12-20 04:10:00|2238|2235|2236.7|2234.7|2238.4|2235.8|2236.6|2234.1|135
1639973700000|2021-12-20 04:15:00|2236.8|2234.8|2236.2|2233.2|2237.2|2234.8|2235.7|2232.8|161
1639974000000|2021-12-20 04:20:00|2236.1|2233.1|2236.7|2233.7|2237|2234.6|2235.7|2233|102
1639974300000|2021-12-20 04:25:00|2236.6|2233.6|2237.2|2234.2|2237.7|2235.3|2236.2|2233.6|143
1639974600000|2021-12-20 04:30:00|2237.1|2234.1|2236.7|2233.7|2237.2|2234.5|2235.7|2232.7|130
1639974900000|2021-12-20 04:35:00|2236.6|2233.6|2236.2|2234.2|2236.9|2234.5|2236.1|2233.5|86
1639975200000|2021-12-20 04:40:00|2236.3|2234.3|2236.7|2233.7|2237.3|2234.7|2236.1|2233.4|114
1639975500000|2021-12-20 04:45:00|2236.6|2233.6|2236.8|2233.8|2236.8|2234.4|2235.7|2233.1|106
1639975800000|2021-12-20 04:50:00|2236.9|2233.9|2236.2|2233.2|2236.9|2234.3|2235.5|2233|132
1639976100000|2021-12-20 04:55:00|2236.4|2233.4|2235.7|2233.7|2236.7|2234.4|2235.1|2232.3|156
1639976400000|2021-12-20 05:00:00|2236.1|2233.1|2235.8|2233.8|2236.3|2233.9|2235.1|2232.6|131
1639976700000|2021-12-20 05:05:00|2235.7|2233.7|2238.1|2235.1|2238.2|2235.3|2235.5|2233.2|176
1639977000000|2021-12-20 05:10:00|2238.3|2235.3|2238.7|2236.7|2239.3|2236.8|2237.4|2234.7|162
1639977300000|2021-12-20 05:15:00|2239|2236|2239.1|2236.1|2239.7|2237.3|2238.3|2235.8|167
1639977600000|2021-12-20 05:20:00|2238.6|2236.6|2237.7|2235.7|2239.1|2236.6|2236.9|2234.6|150
1639977900000|2021-12-20 05:25:00|2237.6|2235.6|2237.1|2235.1|2238.7|2236.2|2237|2234.5|142
1639978200000|2021-12-20 05:30:00|2237.2|2235.2|2239.2|2236.2|2240|2237.6|2237.1|2234.9|394
1639978500000|2021-12-20 05:35:00|2239.3|2236.3|2237.1|2235.1|2239.3|2236.6|2236.4|2233.9|249
1639978800000|2021-12-20 05:40:00|2237|2235|2236.5|2233.5|2237.8|2235.2|2236.1|2233.5|215
1639979100000|2021-12-20 05:45:00|2236.1|2234.1|2238|2235|2238|2235.1|2235.8|2233.1|239
1639979400000|2021-12-20 05:50:00|2238.1|2235.1|2238.3|2236.3|2240.3|2237.7|2237.6|2235.1|527
1639979700000|2021-12-20 05:55:00|2238.4|2236.4|2238|2236|2239.8|2237.3|2237.8|2235.1|364
1639980000000|2021-12-20 06:00:00|2237.8|2235.8|2239.5|2236.5|2239.7|2237.2|2237.2|2234.9|345
1639980300000|2021-12-20 06:05:00|2239.6|2236.6|2238.2|2235.2|2240.1|2237.5|2237.6|2235.1|353
1639980600000|2021-12-20 06:10:00|2237.7|2235.7|2236.7|2233.7|2238.2|2235.8|2236|2233.5|360
1639980900000|2021-12-20 06:15:00|2236.3|2234.3|2234.3|2232.3|2237|2234.4|2234.1|2231.6|366
1639981200000|2021-12-20 06:20:00|2234.4|2232.4|2234.2|2231.2|2234.8|2232.4|2232.4|2229.9|423
1639981500000|2021-12-20 06:25:00|2234.1|2231.1|2232.7|2230.7|2234.6|2231.9|2232.3|2229.7|335
1639981800000|2021-12-20 06:30:00|2232.6|2230.6|2233.7|2230.7|2234.8|2232|2232.1|2229.7|371
1639982100000|2021-12-20 06:35:00|2233.6|2230.6|2237|2234|2237.3|2234.9|2232.7|2230.1|398
1639982400000|2021-12-20 06:40:00|2237.1|2234.1|2237.7|2234.7|2238.6|2236.1|2236.7|2234.1|309
1639982700000|2021-12-20 06:45:00|2237.5|2234.5|2237|2235|2238.4|2236|2236.7|2233.9|271
1639983000000|2021-12-20 06:50:00|2236.9|2234.9|2237.3|2234.3|2238|2235.4|2236.3|2233.7|238
1639983300000|2021-12-20 06:55:00|2237.4|2234.4|2241.5|2238.5|2242.9|2240.3|2236.7|2234.1|394
1639983600000|2021-12-20 07:00:00|2241.7|2238.7|2239.3|2236.3|2241.7|2238.8|2239|2236|295
1639983900000|2021-12-20 07:05:00|2238.9|2235.9|2237.4|2234.4|2239.4|2236.5|2236.8|2234.2|267
1639984200000|2021-12-20 07:10:00|2237.3|2234.3|2236.7|2233.7|2238.2|2235.9|2235.7|2233.3|328
1639984500000|2021-12-20 07:15:00|2236.5|2233.5|2236.8|2233.8|2237.3|2234.6|2235.8|2233.2|319
1639984800000|2021-12-20 07:20:00|2236.9|2233.9|2234.7|2232.7|2236.9|2234.5|2233.8|2231.4|319
1639985100000|2021-12-20 07:25:00|2234.8|2232.8|2234|2231|2235.4|2232.8|2232.4|2229.6|354
1639985400000|2021-12-20 07:30:00|2233.9|2230.9|2234.1|2232.1|2234.6|2232.1|2232.6|2230.2|338
1639985700000|2021-12-20 07:35:00|2234|2232|2234.1|2231.1|2235.2|2232.8|2232.9|2230.5|218
1639986000000|2021-12-20 07:40:00|2234|2231|2235|2232|2235.3|2232.8|2232.9|2230.2|261
1639986300000|2021-12-20 07:45:00|2234.9|2231.9|2233.9|2231.9|2235.9|2233.6|2233.6|2231|251
1639986600000|2021-12-20 07:50:00|2234.3|2231.3|2234.8|2232.8|2235.4|2233.3|2233.1|2230.6|217
1639986900000|2021-12-20 07:55:00|2234.7|2232.7|2233.5|2231.5|2236.9|2234.7|2233.4|2230.9|300
1639987200000|2021-12-20 08:00:00|2233.9|2231.9|2234|2232|2236.1|2234|2233.6|2231|347
1639987500000|2021-12-20 08:05:00|2233.9|2231.9|2234.7|2232.7|2236|2233.7|2233.7|2231.7|319
1639987800000|2021-12-20 08:10:00|2234.6|2232.6|2232.6|2230.6|2235.4|2232.6|2232.6|2230|210
1639988100000|2021-12-20 08:15:00|2232.7|2230.7|2231.3|2229.3|2233.2|2231|2231.1|2228.7|286
1639988400000|2021-12-20 08:20:00|2231.2|2229.2|2230|2227|2231.6|2229.4|2229.4|2227|292
1639988700000|2021-12-20 08:25:00|2229.9|2226.9|2230.4|2228.4|2231.5|2229.2|2228.8|2226.8|320
1639989000000|2021-12-20 08:30:00|2230.9|2227.9|2229.7|2227.7|2231.1|2228.6|2229.4|2226.8|235
1639989300000|2021-12-20 08:35:00|2230.1|2227.1|2230.4|2227.4|2231.4|2228.6|2229.7|2227.1|262
1639989600000|2021-12-20 08:40:00|2230.3|2227.3|2232.6|2230.6|2233.1|2230.6|2229.8|2227.3|199
1639989900000|2021-12-20 08:45:00|2232.5|2230.5|2234.4|2232.4|2236|2233.5|2232.4|2229.8|239
1639990200000|2021-12-20 08:50:00|2234.5|2232.5|2234.9|2231.9|2235.9|2233.3|2234.2|2231.8|183
1639990500000|2021-12-20 08:55:00|2235|2232|2236|2233|2236|2233.4|2234.3|2231.8|286
1639990800000|2021-12-20 09:00:00|2236.2|2233.2|2237.8|2234.8|2237.8|2234.9|2235.1|2232.6|340
1639991100000|2021-12-20 09:05:00|2237.7|2234.7|2237.6|2234.6|2238.4|2235.9|2235.5|2233.1|377
1639991400000|2021-12-20 09:10:00|2237.7|2234.7|2235.5|2233.5|2237.8|2235.3|2235.1|2232.5|331
1639991700000|2021-12-20 09:15:00|2236|2233|2234.7|2232.7|2236.3|2233.6|2234.3|2231.8|278
1639992000000|2021-12-20 09:20:00|2234.6|2232.6|2234.2|2232.2|2236.3|2234|2233.9|2231.6|294
1639992300000|2021-12-20 09:25:00|2234.1|2232.1|2235.3|2233.3|2236.1|2233.6|2234|2231.7|245
1639992600000|2021-12-20 09:30:00|2235.8|2232.8|2234.2|2232.2|2235.8|2233.3|2234|2231.6|289
1639992900000|2021-12-20 09:35:00|2234.3|2232.3|2235.3|2232.3|2236.3|2233.8|2234.2|2231.7|261
1639993200000|2021-12-20 09:40:00|2235.4|2232.4|2234.3|2232.3|2235.7|2233.2|2233.6|2231.1|207
1639993500000|2021-12-20 09:45:00|2234.4|2232.4|2233.7|2231.7|2235.3|2232.7|2233.2|2230.7|254
1639993800000|2021-12-20 09:50:00|2233.6|2231.6|2233.8|2231.8|2236.5|2234|2232.5|2230.2|377
1639994100000|2021-12-20 09:55:00|2233.7|2231.7|2235.3|2233.3|2236.2|2233.9|2233.6|2231.4|307
1639994400000|2021-12-20 10:00:00|2235.7|2232.7|2237.2|2235.2|2238|2235.5|2234.4|2232.4|456
1639994700000|2021-12-20 10:05:00|2236.9|2234.9|2237.4|2235.4|2238.9|2236.4|2236.9|2234.4|295
1639995000000|2021-12-20 10:10:00|2237.5|2235.5|2238.4|2235.4|2239.5|2236.7|2237|2234.7|216
1639995300000|2021-12-20 10:15:00|2238.3|2235.3|2238.8|2236.8|2239.5|2237.2|2237.1|2234.3|196
1639995600000|2021-12-20 10:20:00|2238.7|2236.7|2240.1|2237.1|2240.4|2238|2238|2235.9|245
1639995900000|2021-12-20 10:25:00|2240|2237|2239.2|2237.2|2240.3|2237.7|2238.7|2236.3|153
1639996200000|2021-12-20 10:30:00|2239.3|2237.3|2237.3|2235.3|2239.6|2237.3|2236.5|2233.9|297
1639996500000|2021-12-20 10:35:00|2237.5|2235.5|2237.3|2235.3|2238.7|2236.4|2236.4|2233.9|225
1639996800000|2021-12-20 10:40:00|2237.2|2235.2|2237.9|2235.9|2238.9|2236.4|2236.3|2233.8|244
1639997100000|2021-12-20 10:45:00|2237.8|2235.8|2238.7|2236.7|2239.4|2236.9|2237.3|2234.7|230
1639997400000|2021-12-20 10:50:00|2238.8|2236.8|2238.6|2236.6|2240.1|2237.8|2238.2|2235.7|235
1639997700000|2021-12-20 10:55:00|2238.7|2236.7|2237.6|2235.6|2238.8|2236.8|2237.6|2234.9|196
1639998000000|2021-12-20 11:00:00|2237.7|2235.7|2235.8|2233.8|2238.3|2235.8|2235.7|2233.3|205
1639998300000|2021-12-20 11:05:00|2235.7|2233.7|2235.2|2233.2|2236.4|2234.2|2234.7|2232.3|213
1639998600000|2021-12-20 11:10:00|2235.1|2233.1|2235.8|2233.8|2236.9|2234.3|2234.6|2232.6|146
1639998900000|2021-12-20 11:15:00|2235.7|2233.7|2235.7|2232.7|2236.2|2233.9|2234.8|2232.5|235
1639999200000|2021-12-20 11:20:00|2235.6|2232.6|2235.6|2233.6|2236.6|2234.2|2234.9|2232.6|134
1639999500000|2021-12-20 11:25:00|2235.5|2233.5|2236.1|2234.1|2236.6|2234.2|2235.3|2233|171
1639999800000|2021-12-20 11:30:00|2236|2234|2235.5|2233.5|2237.2|2234.6|2235.3|2233|180
1640000100000|2021-12-20 11:35:00|2235.6|2233.6|2235.4|2233.4|2236.4|2233.8|2235.2|2232.8|180
1640000400000|2021-12-20 11:40:00|2235.3|2233.3|2236.2|2233.2|2236.5|2234|2235|2232.5|154
1640000700000|2021-12-20 11:45:00|2235.8|2233.8|2234.5|2231.5|2236.7|2234.3|2233.9|2231.5|181
1640001000000|2021-12-20 11:50:00|2233.9|2231.9|2233.4|2231.4|2234.7|2232.2|2233.2|2230.9|131
1640001300000|2021-12-20 11:55:00|2233.3|2231.3|2231.9|2229.9|2234.1|2231.5|2230.4|2227.8|384
1640001600000|2021-12-20 12:00:00|2231.8|2229.8|2233|2230|2233.3|2230.8|2230.3|2228.1|403
1640001900000|2021-12-20 12:05:00|2232.9|2229.9|2230.2|2227.2|2233.6|2231.1|2229.7|2226.9|241
1640002200000|2021-12-20 12:10:00|2230|2227|2229.9|2227.9|2230.9|2228.4|2229.3|2226.9|199
1640002500000|2021-12-20 12:15:00|2230|2228|2229.4|2227.4|2230.4|2228|2228.7|2226.3|207
1640002800000|2021-12-20 12:20:00|2229.5|2227.5|2230.5|2228.5|2231.7|2228.9|2228.4|2225.9|275
1640003100000|2021-12-20 12:25:00|2230.4|2228.4|2229.6|2226.6|2231.4|2228.9|2228.4|2225.9|204
1640003400000|2021-12-20 12:30:00|2229.7|2226.7|2229.8|2227.8|2230.9|2228.4|2229.2|2226.7|216
1640003700000|2021-12-20 12:35:00|2229.9|2227.9|2229.6|2226.6|2230.4|2227.9|2228.2|2225.8|194
1640004000000|2021-12-20 12:40:00|2229.7|2226.7|2229.6|2226.6|2230.1|2227.5|2228.7|2226.3|161
1640004300000|2021-12-20 12:45:00|2229.5|2226.5|2229.8|2227.8|2230.4|2227.8|2228.8|2226.3|194
1640004600000|2021-12-20 12:50:00|2230.2|2227.2|2230.8|2227.8|2231.4|2228.8|2229.4|2226.9|241
1640004900000|2021-12-20 12:55:00|2230.7|2227.7|2229.1|2227.1|2230.8|2228.3|2229.1|2226.6|171
1640005200000|2021-12-20 13:00:00|2229.2|2227.2|2232.1|2229.1|2234.5|2232|2228.7|2226.3|615
1640005500000|2021-12-20 13:05:00|2231.9|2228.9|2226|2223|2232.7|2230.2|2225.6|2223|469
1640005800000|2021-12-20 13:10:00|2225.3|2222.3|2228.6|2225.6|2228.6|2225.9|2224.5|2222.1|499
1640006100000|2021-12-20 13:15:00|2228.1|2226.1|2225.9|2223.9|2228.3|2226.1|2225.6|2223.4|407
1640006400000|2021-12-20 13:20:00|2226.4|2223.4|2229.5|2226.5|2229.5|2226.6|2224.6|2222.2|522
1640006700000|2021-12-20 13:25:00|2229.4|2226.4|2223.4|2221.4|2230.9|2228.4|2223.3|2220.7|600
1640007000000|2021-12-20 13:30:00|2223.7|2220.7|2225.9|2222.9|2228.6|2226|2222.7|2220|672
1640007300000|2021-12-20 13:35:00|2226|2223|2228.3|2225.3|2228.9|2226.3|2224.7|2222.4|507
1640007600000|2021-12-20 13:40:00|2227.8|2225.8|2228.2|2225.2|2230.5|2227.9|2227.4|2225|502
1640007900000|2021-12-20 13:45:00|2228.3|2225.3|2224.9|2222.9|2229.9|2226.9|2224.8|2222.3|378
1640008200000|2021-12-20 13:50:00|2225.3|2222.3|2222.6|2220.6|2225.4|2222.9|2221.5|2218.9|457
1640008500000|2021-12-20 13:55:00|2222.5|2220.5|2224.3|2221.3|2224.9|2222.5|2222.5|2220|415
1640008800000|2021-12-20 14:00:00|2224.4|2221.4|2224.5|2221.5|2225.9|2223.3|2223.8|2221.1|424
1640009100000|2021-12-20 14:05:00|2224.4|2221.4|2226.1|2223.1|2227|2224.4|2224|2221.3|445
1640009400000|2021-12-20 14:10:00|2225.6|2223.6|2227.4|2224.4|2229|2226.6|2224.9|2222.5|430
1640009700000|2021-12-20 14:15:00|2227.3|2224.3|2229.6|2226.6|2229.9|2227.3|2226.8|2224.2|412
1640010000000|2021-12-20 14:20:00|2229.9|2226.9|2229.4|2226.4|2232|2229.3|2228.3|2225.6|441
1640010300000|2021-12-20 14:25:00|2229.3|2226.3|2229.2|2226.2|2230.1|2227.6|2228.3|2225.7|423
1640010600000|2021-12-20 14:30:00|2229.3|2226.3|2226.1|2224.1|2230.9|2228.6|2226|2223.3|992
1640010900000|2021-12-20 14:35:00|2225.9|2223.9|2224|2222|2227.9|2225.5|2223.1|2220.6|756
1640011200000|2021-12-20 14:40:00|2224.1|2222.1|2222.2|2220.2|2225.5|2222.9|2221.2|2218.7|868
1640011500000|2021-12-20 14:45:00|2222.1|2220.1|2223|2221|2225.3|2222.8|2221.2|2218.8|711
1640011800000|2021-12-20 14:50:00|2223.1|2221.1|2222.9|2220.9|2223.7|2221.3|2221|2218.7|528
1640012100000|2021-12-20 14:55:00|2222.8|2220.8|2222.3|2219.3|2223.6|2221.2|2220.6|2218|640
1640012400000|2021-12-20 15:00:00|2222.2|2219.2|2229.8|2227.8|2230.8|2228.2|2222|2219.2|948
1640012700000|2021-12-20 15:05:00|2229.7|2227.7|2229.3|2226.3|2233.5|2231|2228.4|2225.9|742
1640013000000|2021-12-20 15:10:00|2229.2|2226.2|2230.2|2228.2|2231.7|2229.2|2228.4|2226|673
1640013300000|2021-12-20 15:15:00|2230.1|2228.1|2232.5|2230.5|2233.3|2231|2229.1|2226.6|583
1640013600000|2021-12-20 15:20:00|2232.4|2230.4|2229.6|2227.6|2233.2|2230.7|2229.6|2227.1|564
1640013900000|2021-12-20 15:25:00|2229.7|2227.7|2228.8|2225.8|2230.8|2228.4|2228.2|2225.5|495
1640014200000|2021-12-20 15:30:00|2228.7|2225.7|2229.2|2227.2|2230.3|2227.9|2228|2225.7|480
1640014500000|2021-12-20 15:35:00|2229.1|2227.1|2228.4|2225.4|2230.4|2228|2227.3|2224.8|468
1640014800000|2021-12-20 15:40:00|2228.2|2225.2|2227.6|2224.6|2229.7|2227.3|2226.9|2224.4|398
1640015100000|2021-12-20 15:45:00|2227.7|2224.7|2226.8|2224.8|2228.2|2225.7|2226.3|2223.6|360
1640015400000|2021-12-20 15:50:00|2226.6|2224.6|2227.1|2224.1|2228|2225.6|2226.3|2223.8|343
1640015700000|2021-12-20 15:55:00|2227.3|2224.3|2225.6|2222.6|2227.3|2224.8|2223.1|2220.5|464
1640016000000|2021-12-20 16:00:00|2225.5|2222.5|2226.5|2224.5|2227.9|2225.5|2224.9|2222.1|368
1640016300000|2021-12-20 16:05:00|2226.6|2224.6|2228.9|2226.9|2229.5|2227.4|2226.5|2224.2|287
1640016600000|2021-12-20 16:10:00|2229|2227|2228.9|2225.9|2229.6|2227|2226.9|2224.5|318
1640016900000|2021-12-20 16:15:00|2229|2226|2230.5|2227.5|2230.5|2228.1|2228.2|2225.6|310
1640017200000|2021-12-20 16:20:00|2230.4|2227.4|2230.9|2227.9|2230.9|2228.5|2229.3|2227|293
1640017500000|2021-12-20 16:25:00|2230.8|2227.8|2230.1|2227.1|2230.8|2228.2|2228.1|2225.6|273
1640017800000|2021-12-20 16:30:00|2230|2227|2229.8|2227.8|2230.3|2227.9|2229|2226.5|302
1640018100000|2021-12-20 16:35:00|2229.7|2227.7|2228|2226|2230.4|2227.8|2228|2225.7|276
1640018400000|2021-12-20 16:40:00|2228.1|2226.1|2229.5|2227.5|2230.1|2227.8|2228|2225.5|253
1640018700000|2021-12-20 16:45:00|2229.4|2227.4|2230.7|2227.7|2230.8|2228.2|2228.8|2226.4|197
1640019000000|2021-12-20 16:50:00|2230.6|2227.6|2232.1|2230.1|2233|2230.8|2230|2227.5|274
1640019300000|2021-12-20 16:55:00|2232.5|2229.5|2234.2|2232.2|2235.1|2232.6|2231.8|2229.5|214
1640019600000|2021-12-20 17:00:00|2234.1|2232.1|2234|2232|2234.9|2232.6|2233.4|2231.1|221
1640019900000|2021-12-20 17:05:00|2234.1|2232.1|2232.1|2230.1|2234.7|2232.1|2231.9|2229.4|225
1640020200000|2021-12-20 17:10:00|2232.6|2229.6|2232.5|2229.5|2233|2230.5|2231.4|2228.9|221
1640020500000|2021-12-20 17:15:00|2232.6|2229.6|2233.2|2231.2|2234.3|2231.8|2231.6|2229.1|217
1640020800000|2021-12-20 17:20:00|2233.3|2231.3|2231.8|2229.8|2234.1|2231.5|2231.7|2229.4|212
1640021100000|2021-12-20 17:25:00|2231.7|2229.7|2232.4|2230.4|2232.9|2230.4|2231.6|2229.2|128
1640021400000|2021-12-20 17:30:00|2232.3|2230.3|2232.3|2230.3|2234|2231.5|2232|2229.8|215
1640021700000|2021-12-20 17:35:00|2232.4|2230.4|2232.3|2230.3|2233.5|2231.4|2232.1|2229.7|159
1640022000000|2021-12-20 17:40:00|2232.4|2230.4|2232.1|2230.1|2232.9|2230.6|2232|2229.5|141
1640022300000|2021-12-20 17:45:00|2232|2230|2232.7|2230.7|2233.1|2230.7|2231.6|2229.1|100
1640022600000|2021-12-20 17:50:00|2232.6|2230.6|2232|2230|2233.1|2230.8|2231.1|2228.6|208
1640022900000|2021-12-20 17:55:00|2231.9|2229.9|2232.2|2230.2|2233.3|2230.9|2231.6|2229.6|179
1640023200000|2021-12-20 18:00:00|2232.7|2229.7|2232.6|2230.6|2233|2230.6|2231.5|2229.1|168
1640023500000|2021-12-20 18:05:00|2232.7|2230.7|2232.1|2230.1|2233.4|2231.1|2231.6|2229.3|165
1640023800000|2021-12-20 18:10:00|2231.9|2229.9|2231.6|2229.6|2232.3|2230.1|2230.9|2228.5|212
1640024100000|2021-12-20 18:15:00|2231.5|2229.5|2231.8|2228.8|2232.8|2230.4|2230.9|2228.5|271
1640024400000|2021-12-20 18:20:00|2231.9|2228.9|2229.6|2227.6|2233.1|2230.6|2228.9|2226.3|301
1640024700000|2021-12-20 18:25:00|2229.7|2227.7|2233|2231|2234.1|2231.7|2229.7|2227.4|397
1640025000000|2021-12-20 18:30:00|2233.1|2231.1|2230.6|2227.6|2233.5|2231.2|2229.9|2227.4|188
1640025300000|2021-12-20 18:35:00|2230.7|2227.7|2230.1|2228.1|2230.8|2228.3|2229.5|2227.1|232
1640025600000|2021-12-20 18:40:00|2230|2228|2230.3|2228.3|2230.8|2228.3|2229.6|2227.1|227
1640025900000|2021-12-20 18:45:00|2230.2|2228.2|2232.9|2230.9|2233.3|2230.9|2230.1|2228.1|172
1640026200000|2021-12-20 18:50:00|2232.8|2230.8|2232.6|2230.6|2234.2|2231.9|2232.2|2229.8|197
1640026500000|2021-12-20 18:55:00|2232.5|2230.5|2232.1|2230.1|2233.7|2231.1|2231.9|2229.4|187
1640026800000|2021-12-20 19:00:00|2232.2|2230.2|2232.4|2230.4|2233.4|2230.9|2231.5|2229.1|259
1640027100000|2021-12-20 19:05:00|2232.5|2230.5|2232.2|2229.2|2232.9|2230.7|2231.4|2228.9|154
1640027400000|2021-12-20 19:10:00|2232.1|2229.1|2231.3|2229.3|2232.1|2229.7|2230.9|2228.7|154
1640027700000|2021-12-20 19:15:00|2231.2|2229.2|2230.8|2228.8|2231.6|2229.3|2230.3|2228|181
1640028000000|2021-12-20 19:20:00|2230.7|2228.7|2230.9|2228.9|2231.4|2229|2230|2227.6|131
1640028300000|2021-12-20 19:25:00|2231.3|2228.3|2230.9|2228.9|2231.5|2229.1|2230.2|2228|151
1640028600000|2021-12-20 19:30:00|2231|2229|2231.2|2229.2|2231.5|2229.4|2230.5|2228.1|133
1640028900000|2021-12-20 19:35:00|2231.1|2229.1|2230.5|2228.5|2231.7|2229.6|2230.4|2228.1|146
1640029200000|2021-12-20 19:40:00|2230.6|2228.6|2231|2228|2231.6|2229.1|2230.4|2227.9|153
1640029500000|2021-12-20 19:45:00|2230.4|2228.4|2229|2227|2230.7|2228.7|2228.8|2226.3|137
1640029800000|2021-12-20 19:50:00|2229.1|2227.1|2229.9|2227.9|2230.3|2227.9|2228.8|2226.4|131
1640030100000|2021-12-20 19:55:00|2230.1|2227.1|2227|2225|2230.1|2227.7|2226.8|2224.7|218
1640030400000|2021-12-20 20:00:00|2226.9|2224.9|2227|2225|2228.2|2225.7|2226.5|2224.3|244
1640030700000|2021-12-20 20:05:00|2226.9|2224.9|2225.2|2223.2|2227.5|2225.3|2224.8|2222.7|174
1640031000000|2021-12-20 20:10:00|2225.3|2223.3|2226.9|2223.9|2227|2224.6|2225.2|2223.2|177
1640031300000|2021-12-20 20:15:00|2227|2224|2228.4|2226.4|2229.4|2226.8|2226.3|2223.7|198
1640031600000|2021-12-20 20:20:00|2228.5|2226.5|2228.4|2226.4|2229.4|2226.9|2228|2225.3|221
1640031900000|2021-12-20 20:25:00|2228.3|2226.3|2228.5|2226.5|2229.1|2226.7|2228|2225.4|161
1640032200000|2021-12-20 20:30:00|2229|2226|2228.8|2226.8|2230.2|2227.7|2228.2|2225.8|219
1640032500000|2021-12-20 20:35:00|2228.7|2226.7|2228.1|2226.1|2229.5|2227|2227.8|2225.3|148
1640032800000|2021-12-20 20:40:00|2228.2|2226.2|2227.3|2225.3|2229.2|2226.8|2227.2|2224.9|181
1640033100000|2021-12-20 20:45:00|2227.4|2225.4|2226.8|2224.8|2228|2225.6|2226.6|2224.6|178
1640033400000|2021-12-20 20:50:00|2227.6|2224.6|2226.7|2223.7|2228.7|2226.2|2225.8|2223.2|186
1640033700000|2021-12-20 20:55:00|2226.8|2223.8|2226.6|2223.6|2227.1|2224.6|2226|2223.4|273
1640034000000|2021-12-20 21:00:00|2226.7|2223.7|2227.1|2224.1|2227.3|2224.8|2226.1|2223.6|111
1640034300000|2021-12-20 21:05:00|2226.9|2223.9|2227.6|2224.6|2227.8|2225.3|2226.4|2223.9|111
1640034600000|2021-12-20 21:10:00|2227.7|2224.7|2227.6|2224.6|2228|2225.5|2227|2224.3|108
1640034900000|2021-12-20 21:15:00|2227.5|2224.5|2227.4|2225.4|2227.9|2225.5|2226.9|2224.3|69
1640035200000|2021-12-20 21:20:00|2227.5|2225.5|2227.6|2225.6|2228.2|2225.8|2227.3|2224.6|74
1640035500000|2021-12-20 21:25:00|2227.4|2225.4|2227.9|2224.9|2228|2225.6|2227.1|2224.6|64
1640035800000|2021-12-20 21:30:00|2228|2225|2228|2225|2228|2225.5|2227.3|2224.8|57
1640036100000|2021-12-20 21:35:00|2227.9|2224.9|2227.7|2224.7|2228|2225.6|2226.9|2224.4|59
1640036400000|2021-12-20 21:40:00|2227.8|2224.8|2227.5|2224.5|2227.9|2225.3|2226.8|2224.4|86
1640036700000|2021-12-20 21:45:00|2227.4|2224.4|2226.9|2223.9|2227.7|2224.7|2226.5|2223.5|117
1640037000000|2021-12-20 21:50:00|2226.8|2223.8|2227.8|2224.8|2228.1|2225.1|2226.8|2223.8|94
1640037300000|2021-12-20 21:55:00|2227.9|2224.9|2229.3|2226.3|2229.3|2226.3|2227.6|2224.6|119
1640041200000|2021-12-20 23:00:00|2229.6|2226.6|2229.2|2226.2|2230.9|2227.9|2229|2226|165
1640041500000|2021-12-20 23:05:00|2229.3|2226.3|2230|2227|2230.4|2227.4|2229.3|2226.3|70
1640041800000|2021-12-20 23:10:00|2229.7|2226.7|2228.8|2225.8|2230.1|2227.1|2228.1|2225.1|116
1640042100000|2021-12-20 23:15:00|2228.7|2225.7|2227.7|2224.7|2229.1|2226.1|2226.9|2224.3|116
1640042400000|2021-12-20 23:20:00|2227.6|2224.6|2228.6|2225.6|2229.5|2226.5|2227.6|2224.6|106
1640042700000|2021-12-20 23:25:00|2228.3|2225.3|2228.4|2225.4|2229.1|2226.1|2227.7|2225.2|100
1640043000000|2021-12-20 23:30:00|2228.3|2225.3|2227.6|2224.6|2228.4|2225.4|2226.7|2224.1|68
1640043300000|2021-12-20 23:35:00|2227.4|2224.4|2229.2|2226.2|2229.6|2226.6|2226.9|2224.3|108
1640043600000|2021-12-20 23:40:00|2229.3|2226.3|2229.6|2226.6|2229.7|2226.9|2228.1|2225.8|95
1640043900000|2021-12-20 23:45:00|2229.7|2226.7|2229.2|2226.2|2230.3|2227.3|2228.7|2226|104
1640044200000|2021-12-20 23:50:00|2229.3|2226.3|2230.2|2227.2|2230.3|2227.5|2228.3|2225.6|162
1640044500000|2021-12-20 23:55:00|2230.1|2227.1|2227.4|2224.4|2230.3|2227.8|2226.3|2223.3|247
1640044800000|2021-12-21 00:00:00|2227.3|2224.3|2226.6|2223.6|2228.1|2225.1|2225.7|2222.9|329
1640045100000|2021-12-21 00:05:00|2226.7|2223.7|2225.8|2222.8|2227.3|2224.6|2224.9|2222.3|286
1640045400000|2021-12-21 00:10:00|2225.7|2222.7|2225.9|2222.9|2226.5|2223.6|2225|2222.3|101
1640045700000|2021-12-21 00:15:00|2225.8|2222.8|2225.7|2223.7|2226.3|2223.7|2225.1|2222.5|133
1640046000000|2021-12-21 00:20:00|2226|2223|2225.3|2223.3|2227|2224.6|2225|2222.8|133
1640046300000|2021-12-21 00:25:00|2225.4|2223.4|2225.5|2222.5|2226.6|2223.9|2223.8|2221|284
1640046600000|2021-12-21 00:30:00|2225.8|2222.8|2224|2222|2226|2223.3|2223.8|2221.4|263
1640046900000|2021-12-21 00:35:00|2225|2222.1|2224.5|2222.5|2225.8|2223.2|2224|2221.6|147
1640047200000|2021-12-21 00:40:00|2224.7|2222.7|2224.8|2221.8|2225.7|2223.1|2223.8|2221.4|174
1640047500000|2021-12-21 00:45:00|2224.7|2221.7|2223.2|2220.2|2225.7|2222.9|2222.4|2220.1|172
1640047800000|2021-12-21 00:50:00|2223.1|2220.1|2222.2|2219.2|2223.3|2220.8|2221.6|2218.7|159
1640048100000|2021-12-21 00:55:00|2222.3|2219.3|2223.4|2220.4|2223.5|2220.7|2221.6|2219.1|129
1640048400000|2021-12-21 01:00:00|2223.3|2220.3|2221.3|2218.3|2226.3|2223.3|2220.4|2217.5|629
1640048700000|2021-12-21 01:05:00|2221.4|2218.4|2223.3|2220.3|2225.9|2222.9|2219.7|2216.7|391
1640049000000|2021-12-21 01:10:00|2223.4|2220.4|2223.3|2220.3|2224.6|2221.6|2222.1|2219.3|238
1640049300000|2021-12-21 01:15:00|2223.4|2220.4|2221.2|2218.2|2224.1|2221.6|2220.7|2218.1|361
1640049600000|2021-12-21 01:20:00|2221.3|2218.3|2220.7|2217.7|2222.2|2219.6|2220.2|2217.4|391
1640049900000|2021-12-21 01:25:00|2220.8|2217.8|2221.8|2218.8|2222.1|2219.3|2220.2|2217.2|383
1640050200000|2021-12-21 01:30:00|2221.7|2218.7|2223.7|2220.7|2224|2221|2220.6|2218.2|382
1640050500000|2021-12-21 01:35:00|2223.6|2220.6|2223.7|2220.7|2224.5|2221.8|2222.2|2219.7|297
1640050800000|2021-12-21 01:40:00|2223.3|2221.3|2223.3|2220.3|2223.8|2221.3|2222.2|2219.7|230
1640051100000|2021-12-21 01:45:00|2223.4|2220.4|2223.2|2220.2|2223.8|2221.2|2222.3|2219.9|204
1640051400000|2021-12-21 01:50:00|2223.4|2220.4|2224.1|2221.1|2225.1|2222.4|2222.5|2219.9|340
1640051700000|2021-12-21 01:55:00|2223.8|2220.8|2222.3|2220.3|2224.5|2221.6|2222.2|2219.8|263
1640052000000|2021-12-21 02:00:00|2222.2|2220.2|2222.3|2219.3|2223.5|2220.5|2221.6|2219.3|231
1640052300000|2021-12-21 02:05:00|2222.4|2219.4|2223.5|2220.5|2224|2221.2|2222|2219.4|228
1640052600000|2021-12-21 02:10:00|2223.7|2220.7|2223.6|2220.6|2224.1|2221.3|2222.8|2220.2|204
1640052900000|2021-12-21 02:15:00|2223.5|2220.5|2223.5|2220.5|2224.1|2221.1|2222.9|2220.3|208
1640053200000|2021-12-21 02:20:00|2223.3|2221.3|2223.6|2220.6|2224.4|2221.4|2223|2220.5|179
1640053500000|2021-12-21 02:25:00|2223.7|2220.7|2224.2|2221.2|2224.2|2221.4|2222.8|2220.5|120
1640053800000|2021-12-21 02:30:00|2224.3|2221.3|2225.1|2222.1|2225.6|2222.6|2223.4|2220.9|184
1640054100000|2021-12-21 02:35:00|2225.5|2222.5|2223.6|2220.6|2225.5|2222.5|2222.9|2220.3|223
1640054400000|2021-12-21 02:40:00|2223.7|2220.7|2223.5|2220.5|2224.7|2222|2222.8|2220.1|238
1640054700000|2021-12-21 02:45:00|2223.4|2220.4|2224.3|2221.3|2225.1|2222.1|2223.1|2220.2|216
1640055000000|2021-12-21 02:50:00|2224.5|2221.5|2224.4|2221.4|2225.4|2222.4|2223.6|2221.1|281
1640055300000|2021-12-21 02:55:00|2224.5|2221.5|2224.9|2221.9|2225.8|2222.8|2223.6|2221.1|265
1640055600000|2021-12-21 03:00:00|2224.8|2221.8|2224.9|2221.9|2225.4|2222.4|2223.9|2221.3|232
1640055900000|2021-12-21 03:05:00|2224.8|2221.8|2224.5|2221.5|2225.5|2222.5|2223.8|2221.3|200
1640056200000|2021-12-21 03:10:00|2224.4|2221.4|2224.4|2221.4|2224.9|2222|2223.7|2221.1|140
1640056500000|2021-12-21 03:15:00|2224.5|2221.5|2226.5|2223.5|2226.7|2223.7|2223.8|2221.3|214
1640056800000|2021-12-21 03:20:00|2226.4|2223.4|2226.5|2223.5|2227.1|2224.2|2225|2222.5|212
1640057100000|2021-12-21 03:25:00|2226.6|2223.6|2226.5|2223.5|2227|2224|2225.5|2222.8|186
1640057400000|2021-12-21 03:30:00|2226.6|2223.6|2226.2|2223.2|2226.7|2223.8|2225.3|2222.9|137
1640057700000|2021-12-21 03:35:00|2226.3|2223.3|2227.4|2224.4|2227.5|2224.6|2225.4|2223|142
1640058000000|2021-12-21 03:40:00|2227.3|2224.3|2229|2226|2229.2|2226.2|2226.8|2224.3|148
1640058300000|2021-12-21 03:45:00|2229.1|2226.1|2228.5|2225.5|2229.6|2226.6|2227.9|2225.3|179
1640058600000|2021-12-21 03:50:00|2228.4|2225.4|2227.9|2224.9|2228.5|2225.9|2227.2|2224.8|120
1640058900000|2021-12-21 03:55:00|2228|2225|2227.9|2224.9|2228.5|2225.6|2227.2|2224.7|124
1640059200000|2021-12-21 04:00:00|2227.8|2224.8|2227.9|2224.9|2228.5|2225.5|2227|2224.4|137
1640059500000|2021-12-21 04:05:00|2228|2225|2227.5|2224.5|2228.3|2225.6|2227.2|2224.4|98
1640059800000|2021-12-21 04:10:00|2227.6|2224.6|2226|2224|2227.6|2224.8|2226|2223.5|107
1640060100000|2021-12-21 04:15:00|2226.6|2223.6|2227|2224|2227.5|2224.5|2225.8|2223.3|105
1640060400000|2021-12-21 04:20:00|2226.9|2223.9|2227.5|2224.5|2227.9|2225.2|2226.5|2223.9|99
1640060700000|2021-12-21 04:25:00|2227.4|2224.4|2227.7|2224.7|2227.8|2225|2226.7|2223.9|80
1640061000000|2021-12-21 04:30:00|2227.6|2224.6|2226.7|2223.7|2227.6|2224.7|2226.2|2223.4|87
1640061300000|2021-12-21 04:35:00|2226.6|2223.6|2226.6|2223.6|2226.8|2224|2225.8|2223.1|98
1640061600000|2021-12-21 04:40:00|2226.5|2223.5|2227.3|2224.3|2227.8|2225|2226|2223.4|115
1640061900000|2021-12-21 04:45:00|2227.1|2224.1|2226.9|2224.9|2227.7|2225.1|2226.7|2224.1|76
1640062200000|2021-12-21 04:50:00|2227.5|2224.5|2226.9|2224.9|2227.5|2224.9|2226.3|2223.8|104
1640062500000|2021-12-21 04:55:00|2227.3|2224.3|2227.5|2224.5|2227.8|2225.1|2226.8|2224.1|69
1640062800000|2021-12-21 05:00:00|2227.6|2224.6|2227.9|2224.9|2228.4|2225.5|2226.6|2224.4|141
1640063100000|2021-12-21 05:05:00|2227.1|2225.1|2227.4|2224.4|2227.8|2225.1|2226.5|2223.7|137
1640063400000|2021-12-21 05:10:00|2227.6|2224.6|2227.6|2224.6|2228.2|2225.2|2226.7|2224|115
1640063700000|2021-12-21 05:15:00|2227.5|2224.5|2228.1|2225.1|2228.4|2225.5|2226.9|2224.4|109
1640064000000|2021-12-21 05:20:00|2228.2|2225.2|2229|2226|2229.6|2226.6|2227.8|2225|127
1640064300000|2021-12-21 05:25:00|2229.1|2226.1|2230|2227|2230.2|2227.4|2228.7|2225.9|110
1640064600000|2021-12-21 05:30:00|2229.9|2226.9|2240.5|2237.5|2241.2|2238.2|2229.6|2226.6|815
1640064900000|2021-12-21 05:35:00|2240.6|2237.6|2243.1|2240.1|2244.3|2241.3|2239.3|2236.8|754
1640065200000|2021-12-21 05:40:00|2243|2240|2245.9|2242.9|2247.4|2244.4|2241.6|2238.6|658
1640065500000|2021-12-21 05:45:00|2245.1|2243.1|2245.6|2242.6|2247|2244|2244.1|2241.2|506
1640065800000|2021-12-21 05:50:00|2245.5|2242.5|2244.3|2241.3|2246|2243|2244.1|2241.3|325
1640066100000|2021-12-21 05:55:00|2244.2|2241.2|2245.1|2242.1|2245.3|2242.4|2243.4|2240.6|293
1640066400000|2021-12-21 06:00:00|2245.2|2242.2|2243.9|2240.9|2246.3|2243.3|2243.6|2240.9|330
1640066700000|2021-12-21 06:05:00|2244|2241|2241|2238|2244.6|2241.8|2240.1|2237.2|421
1640067000000|2021-12-21 06:10:00|2240.9|2237.9|2242.7|2239.7|2244.6|2242|2240.1|2237.3|413
1640067300000|2021-12-21 06:15:00|2242.8|2239.8|2241.3|2238.3|2242.8|2240.1|2240.5|2237.9|191
1640067600000|2021-12-21 06:20:00|2241.4|2238.4|2239.4|2236.4|2242|2239.4|2239.3|2236.4|238
1640067900000|2021-12-21 06:25:00|2239.5|2236.5|2239.1|2236.1|2240.1|2237.4|2237.3|2234.5|298
1640068200000|2021-12-21 06:30:00|2239|2236|2236.6|2233.6|2240.9|2238.1|2235.6|2232.6|317
1640068500000|2021-12-21 06:35:00|2236.5|2233.5|2238.2|2235.2|2238.9|2236|2236|2233|388
1640068800000|2021-12-21 06:40:00|2238.1|2235.1|2238.1|2235.1|2239.2|2236.2|2236.2|2233.5|321
1640069100000|2021-12-21 06:45:00|2238.2|2235.2|2238.6|2235.6|2239.2|2236.7|2237.2|2234.6|324
1640069400000|2021-12-21 06:50:00|2238.7|2235.7|2240.9|2237.9|2241.2|2238.5|2237.7|2235.3|403
1640069700000|2021-12-21 06:55:00|2240.8|2237.8|2240.8|2237.8|2241.2|2238.5|2238.9|2236.1|323
1640070000000|2021-12-21 07:00:00|2240.9|2237.9|2240.5|2238.5|2241.2|2238.5|2239.8|2237.1|261
1640070300000|2021-12-21 07:05:00|2241.2|2238.2|2241|2238|2241.7|2238.9|2239.7|2237.2|268
1640070600000|2021-12-21 07:10:00|2241.1|2238.1|2239.7|2236.7|2241.7|2238.7|2238.7|2236.2|290
1640070900000|2021-12-21 07:15:00|2239.8|2236.8|2240.2|2237.2|2240.4|2237.6|2238.6|2235.6|285
1640071200000|2021-12-21 07:20:00|2240.1|2237.1|2242.8|2239.8|2243.4|2240.4|2240.1|2237.1|389
1640071500000|2021-12-21 07:25:00|2242.7|2239.7|2243.1|2240.1|2244.2|2241.3|2242.2|2239.5|273
1640071800000|2021-12-21 07:30:00|2243.2|2240.2|2242.5|2239.5|2243.2|2240.6|2241.6|2238.7|212
1640072100000|2021-12-21 07:35:00|2242.4|2239.4|2243.2|2240.2|2243.8|2241.1|2241.7|2239.2|184
1640072400000|2021-12-21 07:40:00|2243|2240|2241.8|2239.8|2243.4|2240.6|2241.8|2239.1|182
1640072700000|2021-12-21 07:45:00|2242.5|2239.5|2242.2|2239.2|2243.2|2240.4|2241.2|2238.6|175
1640073000000|2021-12-21 07:50:00|2242.3|2239.3|2245.2|2242.2|2246.1|2243.2|2241.5|2239|306
1640073300000|2021-12-21 07:55:00|2245.1|2242.1|2245.9|2242.9|2246.9|2244.1|2244.5|2241.8|425
1640073600000|2021-12-21 08:00:00|2246|2243|2245.1|2242.1|2246.7|2243.9|2244.3|2241.4|386
1640073900000|2021-12-21 08:05:00|2245|2242|2248.7|2245.7|2249.5|2247|2244.4|2241.9|398
1640074200000|2021-12-21 08:10:00|2248.6|2245.6|2251.7|2249.7|2252.5|2249.7|2248.5|2245.5|421
1640074500000|2021-12-21 08:15:00|2252.2|2249.2|2253.4|2250.4|2254.1|2251.2|2252.2|2249.2|344
1640074800000|2021-12-21 08:20:00|2253.3|2250.3|2253.8|2250.8|2254.9|2252.1|2252.6|2249.9|309
1640075100000|2021-12-21 08:25:00|2253.9|2250.9|2255.5|2252.5|2256.6|2253.6|2253|2250.4|425
1640075400000|2021-12-21 08:30:00|2255.3|2252.3|2254.9|2251.9|2256.5|2253.5|2254.1|2251.1|322
1640075700000|2021-12-21 08:35:00|2254.8|2251.8|2256.2|2253.2|2256.7|2253.7|2254.8|2251.8|234
1640076000000|2021-12-21 08:40:00|2256.3|2253.3|2258.1|2255.1|2258.6|2255.6|2255.2|2252.2|279
1640076300000|2021-12-21 08:45:00|2258|2255|2258.5|2255.5|2258.9|2255.9|2256.8|2253.8|304
1640076600000|2021-12-21 08:50:00|2258.6|2255.6|2255.7|2252.7|2259|2256|2255.7|2252.7|266
1640076900000|2021-12-21 08:55:00|2255.8|2252.8|2257.3|2254.3|2257.8|2255.2|2255.7|2252.7|293
1640077200000|2021-12-21 09:00:00|2257.1|2254.1|2257.7|2255.7|2259.9|2256.9|2256.9|2253.9|378
1640077500000|2021-12-21 09:05:00|2258.3|2255.3|2261.2|2258.2|2261.4|2258.4|2258.1|2255.1|288
1640077800000|2021-12-21 09:10:00|2261.3|2258.3|2264.1|2261.1|2264.7|2262|2261.2|2258.2|320
1640078100000|2021-12-21 09:15:00|2264.2|2261.2|2266.2|2263.2|2267.1|2264.1|2264|2261.1|335
1640078400000|2021-12-21 09:20:00|2266|2263|2264.5|2261.5|2266.7|2263.7|2264|2261.2|294
1640078700000|2021-12-21 09:25:00|2264.6|2261.6|2265.9|2262.9|2266.7|2264.1|2264.3|2261.6|267
1640079000000|2021-12-21 09:30:00|2266|2263|2266|2263|2267|2264.2|2264.5|2261.5|320
1640079300000|2021-12-21 09:35:00|2265.4|2263.4|2265|2262|2266.4|2263.9|2263.7|2261.2|239
1640079600000|2021-12-21 09:40:00|2265.1|2262.1|2265.7|2262.7|2266.2|2263.4|2264.3|2261.5|204
1640079900000|2021-12-21 09:45:00|2265.6|2262.6|2267.6|2265.6|2268.7|2266|2264.9|2262.4|256
1640080200000|2021-12-21 09:50:00|2267.5|2265.5|2267.5|2264.5|2268.4|2265.8|2266.8|2264.4|254
1640080500000|2021-12-21 09:55:00|2267.6|2264.6|2266.9|2263.9|2267.7|2265.2|2265.4|2263|275
1640080800000|2021-12-21 10:00:00|2266.8|2263.8|2267.4|2264.4|2268.2|2265.2|2266|2263.1|315
1640081100000|2021-12-21 10:05:00|2267.3|2264.3|2267|2264|2269.1|2266.5|2266|2263.4|241
1640081400000|2021-12-21 10:10:00|2266.9|2263.9|2266.3|2264.3|2269|2266.5|2266.1|2263.3|296
1640081700000|2021-12-21 10:15:00|2266.5|2263.5|2265.8|2262.8|2267.3|2264.7|2265.4|2262.7|326
1640082000000|2021-12-21 10:20:00|2265.9|2262.9|2265.7|2262.7|2266.8|2264|2265.2|2262.2|260
1640082300000|2021-12-21 10:25:00|2265.6|2262.6|2265.7|2262.7|2266.6|2264.2|2264.8|2262.3|282
1640082600000|2021-12-21 10:30:00|2265.9|2262.9|2266.3|2264.3|2267.3|2264.7|2265.4|2262.6|225
1640082900000|2021-12-21 10:35:00|2266.8|2263.8|2267.9|2264.9|2268.6|2266|2266.3|2263.7|260
1640083200000|2021-12-21 10:40:00|2267.8|2264.8|2267.4|2265.4|2269.2|2266.6|2266.4|2264|297
1640083500000|2021-12-21 10:45:00|2267.6|2265.6|2268.5|2265.5|2269.6|2266.6|2267.5|2265|272
1640083800000|2021-12-21 10:50:00|2268.7|2265.7|2267.7|2264.7|2268.7|2266.1|2266.8|2264.3|187
1640084100000|2021-12-21 10:55:00|2268|2265|2266.1|2263.1|2268.2|2265.7|2265.4|2263.1|244
1640084400000|2021-12-21 11:00:00|2266.2|2263.2|2266.6|2263.6|2267.9|2265.4|2265.6|2263|266
1640084700000|2021-12-21 11:05:00|2266.5|2263.5|2267|2264|2267.3|2264.7|2265.6|2263.1|189
1640085000000|2021-12-21 11:10:00|2267.1|2264.1|2269.4|2267.4|2269.9|2267.4|2266.8|2264|168
1640085300000|2021-12-21 11:15:00|2269.5|2267.5|2270.9|2268.9|2272.2|2269.7|2269.3|2266.7|301
1640085600000|2021-12-21 11:20:00|2271|2269|2272.7|2269.7|2273.7|2271.1|2270.4|2267.9|280
1640085900000|2021-12-21 11:25:00|2272.6|2269.6|2271.6|2269.6|2275.3|2272.3|2271|2268.6|313
1640086200000|2021-12-21 11:30:00|2272.3|2269.3|2272.5|2269.5|2273.6|2270.8|2271.6|2269.1|208
1640086500000|2021-12-21 11:35:00|2272.4|2269.4|2272.7|2269.7|2273.7|2271.1|2271.5|2268.7|208
1640086800000|2021-12-21 11:40:00|2272.6|2269.6|2271.4|2269.4|2274.6|2271.7|2271.3|2268.9|234
1640087100000|2021-12-21 11:45:00|2271.3|2269.3|2273.9|2271.9|2274.4|2271.9|2271.3|2269.1|249
1640087400000|2021-12-21 11:50:00|2274.2|2271.2|2276.6|2274.6|2277.6|2274.9|2273.3|2270.9|357
1640087700000|2021-12-21 11:55:00|2276.7|2274.7|2274.3|2272.3|2277.9|2275.4|2274|2271.2|482
1640088000000|2021-12-21 12:00:00|2274.4|2272.4|2275.2|2272.2|2277|2274.4|2272.9|2270.2|458
1640088300000|2021-12-21 12:05:00|2274.7|2272.7|2274.5|2271.5|2275.7|2272.7|2272.5|2270|313
1640088600000|2021-12-21 12:10:00|2274|2272|2271.5|2269.5|2274.9|2272.1|2271.3|2268.8|390
1640088900000|2021-12-21 12:15:00|2272|2269|2272.5|2270.5|2273.5|2271.1|2271.1|2268.7|317
1640089200000|2021-12-21 12:20:00|2272.6|2270.6|2272.7|2269.7|2273.5|2271|2271.4|2268.9|274
1640089500000|2021-12-21 12:25:00|2272.8|2269.8|2270.6|2268.6|2273.5|2271|2270.3|2267.9|306
1640089800000|2021-12-21 12:30:00|2271.5|2268.5|2274|2271|2274|2271.3|2270.9|2268.4|290
1640090100000|2021-12-21 12:35:00|2274.1|2271.1|2273.5|2270.5|2275.1|2272.5|2272.9|2270.3|293
1640090400000|2021-12-21 12:40:00|2273.4|2270.4|2272.1|2269.1|2273.5|2270.6|2271.2|2268.5|201
1640090700000|2021-12-21 12:45:00|2272.2|2269.2|2274|2271|2274.7|2271.8|2271.7|2269.1|171
1640091000000|2021-12-21 12:50:00|2274.2|2271.2|2276.1|2273.1|2276.7|2273.7|2274|2271|284
1640091300000|2021-12-21 12:55:00|2276.2|2273.2|2279.1|2276.1|2279.1|2276.6|2275.2|2272.6|381
1640091600000|2021-12-21 13:00:00|2279.2|2276.2|2274.6|2271.6|2280.8|2277.8|2272.9|2270.3|860
1640091900000|2021-12-21 13:05:00|2274.5|2271.5|2272.7|2269.7|2275.1|2272.1|2270.6|2267.7|547
1640092200000|2021-12-21 13:10:00|2273|2270|2270.2|2267.2|2274.2|2271.3|2270.1|2267.1|419
1640092500000|2021-12-21 13:15:00|2270.6|2267.6|2272|2269|2272.6|2269.7|2269.6|2267|451
1640092800000|2021-12-21 13:20:00|2272.1|2269.1|2273.9|2270.9|2276|2273|2272|2269.1|451
1640093100000|2021-12-21 13:25:00|2274.6|2271.6|2276.8|2274.8|2277.3|2274.9|2273.1|2270.1|471
1640093400000|2021-12-21 13:30:00|2278.2|2275.2|2278|2275|2278.4|2275.7|2275.3|2272.7|491
1640093700000|2021-12-21 13:35:00|2278.2|2275.2|2274.8|2271.8|2278.9|2276.4|2272.8|2270.2|465
1640094000000|2021-12-21 13:40:00|2274.7|2271.7|2268.3|2265.3|2274.7|2271.7|2267.6|2264.6|600
1640094300000|2021-12-21 13:45:00|2268|2266|2269.3|2266.3|2272|2269.5|2267.7|2264.7|536
1640094600000|2021-12-21 13:50:00|2269.2|2266.2|2268.8|2265.8|2270.9|2268|2268.1|2265.1|485
1640094900000|2021-12-21 13:55:00|2268.7|2265.7|2270.6|2267.6|2270.8|2268.1|2267.3|2264.6|427
1640095200000|2021-12-21 14:00:00|2270.1|2267.1|2267.4|2264.4|2270.6|2268.2|2267.3|2264.3|527
1640095500000|2021-12-21 14:05:00|2267.5|2264.5|2265.1|2262.1|2269|2266.2|2264|2261|454
1640095800000|2021-12-21 14:10:00|2265|2262|2265.3|2262.3|2266.9|2264.4|2264.5|2261.8|448
1640096100000|2021-12-21 14:15:00|2265.2|2262.2|2260.6|2257.6|2265.6|2263|2259.1|2256.1|573
1640096400000|2021-12-21 14:20:00|2260.2|2258.2|2259.8|2256.8|2261.3|2258.7|2258.6|2255.9|444
1640096700000|2021-12-21 14:25:00|2259.2|2257.2|2259.6|2256.6|2261.5|2258.5|2257.7|2254.7|429
1640097000000|2021-12-21 14:30:00|2260|2257|2260.6|2257.6|2262.7|2259.7|2255.7|2253|830
1640097300000|2021-12-21 14:35:00|2260.7|2257.7|2263.7|2260.7|2264.4|2261.6|2260.6|2257.6|553
1640097600000|2021-12-21 14:40:00|2264|2261|2258.4|2255.4|2264.3|2261.6|2256.8|2253.8|608
1640097900000|2021-12-21 14:45:00|2258.3|2255.3|2260.9|2257.9|2261.7|2259|2256.3|2253.3|604
1640098200000|2021-12-21 14:50:00|2260.8|2257.8|2259.6|2256.6|2263.1|2260.1|2259.1|2256.4|580
1640098500000|2021-12-21 14:55:00|2259.5|2256.5|2257.5|2254.5|2260.1|2257.1|2257.2|2254.4|536
1640098800000|2021-12-21 15:00:00|2257.6|2254.6|2258.2|2255.2|2261.5|2258.5|2256.6|2253.6|665
1640099100000|2021-12-21 15:05:00|2258.3|2255.3|2255|2252|2259.9|2256.9|2254.6|2251.6|712
1640099400000|2021-12-21 15:10:00|2255.3|2252.3|2257.1|2254.1|2257.4|2254.4|2254.5|2251.5|613
1640099700000|2021-12-21 15:15:00|2257|2254|2256.4|2253.4|2259.5|2256.5|2255.3|2252.3|605
1640100000000|2021-12-21 15:20:00|2256.3|2253.3|2255.8|2252.8|2257.3|2254.3|2254.9|2251.9|433
1640100300000|2021-12-21 15:25:00|2255.9|2252.9|2252.5|2249.5|2256.8|2253.8|2252.4|2249.4|472
1640100600000|2021-12-21 15:30:00|2252.7|2249.7|2252.2|2249.2|2253.3|2250.6|2250.9|2248|415
1640100900000|2021-12-21 15:35:00|2252.1|2249.1|2248.9|2245.9|2252.1|2249.1|2247.6|2244.6|545
1640101200000|2021-12-21 15:40:00|2248.7|2245.7|2249.1|2246.1|2250.8|2248.2|2248.1|2245.1|534
1640101500000|2021-12-21 15:45:00|2249|2246|2245.8|2242.8|2250.7|2247.7|2245.1|2242.4|546
1640101800000|2021-12-21 15:50:00|2245.7|2242.7|2247.7|2244.7|2247.8|2245.1|2244.6|2242|532
1640102100000|2021-12-21 15:55:00|2247.6|2244.6|2245.7|2242.7|2248.5|2245.6|2244.1|2241.4|486
1640102400000|2021-12-21 16:00:00|2245.6|2242.6|2246.7|2243.7|2247.4|2244.5|2245.1|2242.2|406
1640102700000|2021-12-21 16:05:00|2246.6|2243.6|2247.5|2244.5|2248.6|2245.7|2246.4|2243.6|386
1640103000000|2021-12-21 16:10:00|2247.6|2244.6|2248.5|2245.5|2249.1|2246.3|2247|2244.3|306
1640103300000|2021-12-21 16:15:00|2248.7|2245.7|2250.9|2247.9|2251.4|2248.9|2248.1|2245.3|335
1640103600000|2021-12-21 16:20:00|2251|2248|2249|2246|2251.7|2249.2|2249|2246|277
1640103900000|2021-12-21 16:25:00|2249.4|2246.4|2247.9|2244.9|2249.6|2247.1|2247.1|2244.5|296
1640104200000|2021-12-21 16:30:00|2248|2245|2248|2245|2249.3|2246.9|2247.5|2244.8|241
1640104500000|2021-12-21 16:35:00|2248.1|2245.1|2250.3|2247.3|2250.3|2247.3|2247.5|2244.9|224
1640104800000|2021-12-21 16:40:00|2250.2|2247.2|2252.9|2249.9|2253|2250.2|2249.4|2246.9|221
1640105100000|2021-12-21 16:45:00|2253|2250|2252.7|2249.7|2253.1|2250.3|2251.3|2248.7|250
1640105400000|2021-12-21 16:50:00|2252.6|2249.6|2252.5|2249.5|2253.3|2250.6|2251.6|2249.1|217
1640105700000|2021-12-21 16:55:00|2252.4|2249.4|2252.8|2249.8|2253.1|2250.4|2251.1|2248.5|230
1640106000000|2021-12-21 17:00:00|2252.7|2249.7|2250|2247|2254.1|2251.1|2249.9|2246.9|281
1640106300000|2021-12-21 17:05:00|2250.4|2247.4|2250.4|2247.4|2251.1|2248.5|2249|2246.4|246
1640106600000|2021-12-21 17:10:00|2250.5|2247.5|2251.1|2248.1|2252.2|2249.7|2250|2247.4|278
1640106900000|2021-12-21 17:15:00|2251|2248|2251.2|2248.2|2251.8|2249.2|2250.4|2247.9|184
1640107200000|2021-12-21 17:20:00|2251.1|2248.1|2250.1|2247.1|2251.5|2249|2249|2246.3|183
1640107500000|2021-12-21 17:25:00|2249.5|2247.5|2249.9|2246.9|2250.9|2248.1|2249.4|2246.8|238
1640107800000|2021-12-21 17:30:00|2250|2247|2249.4|2246.4|2250.7|2248.1|2248.8|2246.4|209
1640108100000|2021-12-21 17:35:00|2249.5|2246.5|2250.7|2247.7|2250.9|2248.4|2249.2|2246.4|178
1640108400000|2021-12-21 17:40:00|2250.8|2247.8|2249.8|2246.8|2251.2|2248.4|2249|2246.2|193
1640108700000|2021-12-21 17:45:00|2249.7|2246.7|2249.5|2246.5|2250.2|2247.6|2248.9|2246.3|191
1640109000000|2021-12-21 17:50:00|2249.6|2246.6|2249.9|2246.9|2250.2|2247.4|2248.7|2246|163
1640109300000|2021-12-21 17:55:00|2250|2247|2250.8|2247.8|2251.1|2248.6|2248.9|2246.4|256
1640109600000|2021-12-21 18:00:00|2251.2|2248.2|2252.8|2249.8|2253.4|2250.8|2249.6|2247.1|463
1640109900000|2021-12-21 18:05:00|2252.9|2249.9|2250.5|2247.5|2253|2250.3|2249.5|2246.9|340
1640110200000|2021-12-21 18:10:00|2250.4|2247.4|2250.7|2247.7|2251.3|2248.7|2249.2|2246.6|241
1640110500000|2021-12-21 18:15:00|2250.8|2247.8|2251.6|2248.6|2251.6|2249.1|2249.6|2247|249
1640110800000|2021-12-21 18:20:00|2251.5|2248.5|2253.6|2250.6|2254.6|2252|2250.8|2248.1|332
1640111100000|2021-12-21 18:25:00|2253.8|2250.8|2252.6|2249.6|2253.8|2251.1|2251.5|2248.7|230
1640111400000|2021-12-21 18:30:00|2252.5|2249.5|2253.2|2251.2|2254.5|2251.9|2251.7|2249.2|220
1640111700000|2021-12-21 18:35:00|2253.7|2250.7|2254.1|2251.1|2254.7|2252.2|2253|2250.5|165
1640112000000|2021-12-21 18:40:00|2254.2|2251.2|2255.1|2252.1|2255.1|2252.6|2253.5|2251|126
1640112300000|2021-12-21 18:45:00|2255|2252|2254.6|2252.6|2255.2|2252.8|2254.4|2251.9|100
1640112600000|2021-12-21 18:50:00|2254.5|2252.5|2254|2251|2255.1|2252.6|2253.5|2250.9|95
1640112900000|2021-12-21 18:55:00|2253.9|2250.9|2253.3|2250.3|2253.9|2251|2251.5|2249.1|159
1640113200000|2021-12-21 19:00:00|2253.5|2250.5|2253.1|2251.1|2253.6|2251.2|2252.4|2249.9|113
1640113500000|2021-12-21 19:05:00|2253|2251|2253|2251|2253.8|2251.3|2252.4|2250|126
1640113800000|2021-12-21 19:10:00|2253.1|2251.1|2252.4|2249.4|2253.7|2251.2|2252|2249.2|149
1640114100000|2021-12-21 19:15:00|2252|2250|2252.3|2250.3|2252.7|2250.3|2251.8|2249.2|172
1640114400000|2021-12-21 19:20:00|2252|2250|2252.6|2249.6|2253|2250.4|2251.7|2249.4|135
1640114700000|2021-12-21 19:25:00|2252.7|2249.7|2253.2|2251.2|2253.7|2251.3|2252.3|2249.6|134
1640115000000|2021-12-21 19:30:00|2253.1|2251.1|2253.8|2250.8|2253.9|2251.4|2252.8|2250.2|154
1640115300000|2021-12-21 19:35:00|2253.7|2250.7|2253.4|2250.4|2254.3|2251.5|2252.9|2250.3|134
1640115600000|2021-12-21 19:40:00|2253.5|2250.5|2252.1|2249.1|2254|2251.3|2251.9|2249.1|145
1640115900000|2021-12-21 19:45:00|2252.4|2249.4|2253.4|2250.4|2253.6|2251|2251.2|2248.3|185
1640116200000|2021-12-21 19:50:00|2253.5|2250.5|2253.2|2250.2|2254.1|2251.7|2253|2250|153
1640116500000|2021-12-21 19:55:00|2253.1|2250.1|2252.2|2250.2|2253.5|2250.8|2252|2249.4|178
1640116800000|2021-12-21 20:00:00|2252.5|2249.5|2254.9|2251.9|2255|2252.2|2252.1|2249.5|214
1640117100000|2021-12-21 20:05:00|2254.7|2251.7|2254.7|2251.7|2255|2252.3|2254|2251.4|179
1640117400000|2021-12-21 20:10:00|2254.6|2251.6|2256|2253|2256.3|2253.8|2254.4|2251.6|152
1640117700000|2021-12-21 20:15:00|2255.9|2252.9|2253.7|2250.7|2256.2|2253.5|2253|2250.2|176
1640118000000|2021-12-21 20:20:00|2253.6|2250.6|2252.3|2249.3|2253.6|2251.1|2252.1|2249.1|132
1640118300000|2021-12-21 20:25:00|2252.2|2249.2|2252|2249|2252.8|2250|2251.6|2248.8|129
1640118600000|2021-12-21 20:30:00|2252.1|2249.1|2251.6|2248.6|2252.4|2250|2251.1|2248.3|115
1640118900000|2021-12-21 20:35:00|2251.7|2248.7|2251.2|2248.2|2252|2249.4|2250.7|2248.1|146
1640119200000|2021-12-21 20:40:00|2251.3|2248.3|2250.3|2247.3|2251.3|2248.8|2249.3|2246.8|156
1640119500000|2021-12-21 20:45:00|2250.2|2247.2|2250.3|2247.3|2251.1|2248.5|2249.3|2246.8|114
1640119800000|2021-12-21 20:50:00|2250.4|2247.4|2250.2|2247.2|2251.5|2248.9|2249.7|2247|120
1640120100000|2021-12-21 20:55:00|2250.1|2247.1|2248.3|2245.3|2250.1|2247.2|2247.9|2245.2|194
1640120400000|2021-12-21 21:00:00|2248.4|2245.4|2249.9|2246.9|2250.2|2247.5|2248.4|2245.4|169
1640120700000|2021-12-21 21:05:00|2249.7|2246.7|2250.4|2247.4|2250.5|2248|2249.4|2246.7|64
1640121000000|2021-12-21 21:10:00|2250.3|2247.3|2250.5|2248.5|2251|2248.5|2249.8|2247.3|62
1640121300000|2021-12-21 21:15:00|2250.9|2247.9|2250.8|2248.8|2251.6|2249|2250.8|2247.9|79
1640121600000|2021-12-21 21:20:00|2251.3|2248.3|2251.2|2249.2|2251.9|2249.4|2250.9|2248.3|69
1640121900000|2021-12-21 21:25:00|2251.1|2249.1|2252|2249|2252.3|2249.8|2251|2248.3|77
1640122200000|2021-12-21 21:30:00|2251.9|2248.9|2252.3|2249.3|2252.4|2249.8|2251.2|2248.6|94
1640122500000|2021-12-21 21:35:00|2251.7|2249.7|2252.5|2249.5|2252.6|2249.9|2251.6|2249|104
1640122800000|2021-12-21 21:40:00|2252.7|2249.7|2252.4|2250.4|2253.1|2250.4|2252.1|2249.5|75
1640123100000|2021-12-21 21:45:00|2252.3|2250.3|2252.8|2249.8|2253.1|2250.3|2251.8|2249.3|142
1640123400000|2021-12-21 21:50:00|2253|2250|2252.3|2249.3|2253|2250|2252|2249.2|105
1640123700000|2021-12-21 21:55:00|2252.4|2249.4|2253.2|2250.2|2253.3|2250.3|2252.2|2249.2|133
1640127600000|2021-12-21 23:00:00|2252.5|2249.5|2251.6|2248.6|2253.3|2250.3|2251|2248|150
1640127900000|2021-12-21 23:05:00|2251.5|2248.5|2252.5|2249.5|2252.9|2250|2251|2248.5|103
1640128200000|2021-12-21 23:10:00|2252.6|2249.6|2253.1|2250.1|2253.6|2250.8|2252.4|2249.5|86
1640128500000|2021-12-21 23:15:00|2252.8|2249.8|2252.9|2249.9|2253.6|2250.6|2252.2|2249.3|108
1640128800000|2021-12-21 23:20:00|2253.1|2250.1|2252.2|2249.2|2253.5|2250.5|2251.8|2248.8|164
1640129100000|2021-12-21 23:25:00|2252.1|2249.1|2251.9|2248.9|2254.2|2250|2251.4|2246.3|186
1640129400000|2021-12-21 23:30:00|2252|2249|2251.6|2248.6|2252.5|2249.5|2250.7|2247.7|220
1640129700000|2021-12-21 23:35:00|2251.5|2248.5|2251.7|2248.7|2252.3|2249.3|2250.9|2248.1|122
1640130000000|2021-12-21 23:40:00|2251.6|2248.6|2251.2|2248.2|2252|2249|2251|2248|91
1640130300000|2021-12-21 23:45:00|2251.3|2248.3|2250.7|2247.7|2251.7|2248.7|2250.6|2247.6|79
1640130600000|2021-12-21 23:50:00|2250.6|2247.6|2251.6|2248.6|2252.1|2249.1|2250.5|2247.5|152
1640130900000|2021-12-21 23:55:00|2251.5|2248.5|2251.6|2248.6|2251.9|2249.1|2250.8|2248|104
1640131200000|2021-12-22 00:00:00|2251.8|2248.8|2253.2|2250.2|2253.4|2250.4|2251.2|2248.4|227
1640131500000|2021-12-22 00:05:00|2253.5|2250.5|2252.8|2249.8|2254.5|2251.5|2252.3|2249.3|164
1640131800000|2021-12-22 00:10:00|2252.7|2249.7|2252.2|2249.2|2253.5|2250.5|2252.1|2249.1|112
1640132100000|2021-12-22 00:15:00|2252|2249|2250.9|2247.9|2252.8|2249.8|2250.7|2247.7|139
1640132400000|2021-12-22 00:20:00|2251|2248|2251.5|2248.5|2251.9|2248.9|2250.3|2247.3|145
1640132700000|2021-12-22 00:25:00|2251.6|2248.6|2251.6|2248.6|2251.7|2248.7|2250.4|2247.4|164
1640133000000|2021-12-22 00:30:00|2251.5|2248.5|2251.4|2248.4|2251.7|2248.7|2250.8|2247.8|126
1640133300000|2021-12-22 00:35:00|2251.5|2248.5|2251.7|2248.7|2252.1|2249.8|2251.4|2248.4|100
1640133600000|2021-12-22 00:40:00|2251.6|2248.6|2250.5|2247.5|2251.9|2248.9|2250|2247|136
1640133900000|2021-12-22 00:45:00|2250.6|2247.6|2251.5|2248.5|2252|2249.2|2250.6|2247.6|206
1640134200000|2021-12-22 00:50:00|2251.4|2248.4|2249.7|2246.7|2251.7|2248.7|2249.4|2246.4|200
1640134500000|2021-12-22 00:55:00|2249.8|2246.8|2249.9|2246.9|2250.5|2247.5|2249.5|2246.5|147
1640134800000|2021-12-22 01:00:00|2249.6|2246.6|2251.2|2248.2|2251.5|2248.5|2248|2245|487
1640135100000|2021-12-22 01:05:00|2251.1|2248.1|2253|2250|2253.6|2250.6|2249.5|2246.5|329
1640135400000|2021-12-22 01:10:00|2253.1|2250.1|2253.5|2250.5|2254.3|2251.3|2252.3|2249.3|215
1640135700000|2021-12-22 01:15:00|2253.9|2250.9|2251.6|2248.6|2253.9|2250.9|2251.6|2248.6|295
1640136000000|2021-12-22 01:20:00|2251.7|2248.7|2250.7|2247.7|2252|2249|2250|2247.4|291
1640136300000|2021-12-22 01:25:00|2250.9|2247.9|2250.3|2247.3|2251|2248|2249.6|2246.6|200
1640136600000|2021-12-22 01:30:00|2250.4|2247.4|2252.4|2249.4|2252.4|2249.4|2249.9|2247.2|269
1640136900000|2021-12-22 01:35:00|2252.9|2249.9|2254.3|2251.3|2254.3|2251.3|2252|2249.2|251
1640137200000|2021-12-22 01:40:00|2254.1|2251.1|2254.8|2251.8|2255|2252.3|2252.8|2250.3|310
1640137500000|2021-12-22 01:45:00|2254.7|2251.7|2254.8|2251.8|2255.5|2252.7|2253.1|2250.7|257
1640137800000|2021-12-22 01:50:00|2254.9|2251.9|2254.2|2251.2|2254.9|2251.9|2252.3|2249.7|208
1640138100000|2021-12-22 01:55:00|2253.6|2251.6|2254.4|2251.4|2255.5|2252.8|2253|2250.4|254
1640138400000|2021-12-22 02:00:00|2254.9|2251.9|2255.9|2252.9|2256.4|2253.8|2253.9|2251.3|262
1640138700000|2021-12-22 02:05:00|2255.8|2252.8|2254.7|2251.7|2256|2253|2253.1|2250.2|211
1640139000000|2021-12-22 02:10:00|2254.8|2251.8|2253.5|2250.5|2255|2252.3|2253|2250.4|232
1640139300000|2021-12-22 02:15:00|2253.6|2250.6|2254.8|2251.8|2255.4|2252.4|2253.1|2250.4|151
1640139600000|2021-12-22 02:20:00|2254.5|2251.5|2254.4|2251.4|2255.5|2252.7|2253.9|2251.3|145
1640139900000|2021-12-22 02:25:00|2254.5|2251.5|2254.5|2251.5|2255.1|2252.1|2253.8|2251.3|146
1640140200000|2021-12-22 02:30:00|2254.1|2252.1|2255.9|2252.9|2256.4|2253.5|2254.1|2251.6|170
1640140500000|2021-12-22 02:35:00|2256|2253|2255.4|2252.4|2256.4|2253.6|2255.1|2252.3|166
1640140800000|2021-12-22 02:40:00|2255.3|2252.3|2253.3|2250.3|2255.4|2252.4|2252.4|2249.8|212
1640141100000|2021-12-22 02:45:00|2253.2|2250.2|2254.4|2251.4|2254.7|2252.2|2252.3|2249.4|200
1640141400000|2021-12-22 02:50:00|2254.3|2251.3|2253.9|2250.9|2255|2252.3|2253.7|2250.8|174
1640141700000|2021-12-22 02:55:00|2254|2251|2254.5|2251.5|2255|2252.3|2253.4|2250.4|213
1640142000000|2021-12-22 03:00:00|2254.4|2251.4|2254.6|2251.6|2255.5|2252.9|2253.9|2250.9|180
1640142300000|2021-12-22 03:05:00|2254.1|2252.1|2256.5|2253.5|2256.5|2253.8|2254.1|2251.7|218
1640142600000|2021-12-22 03:10:00|2256.9|2253.9|2256.3|2253.3|2257.4|2254.4|2255.7|2253.1|196
1640142900000|2021-12-22 03:15:00|2256.2|2253.2|2256.3|2253.3|2257.4|2254.5|2255.4|2252.8|187
1640143200000|2021-12-22 03:20:00|2256.2|2253.2|2257.2|2254.2|2257.4|2254.6|2255.3|2252.7|247
1640143500000|2021-12-22 03:25:00|2257.4|2254.4|2257.3|2255.3|2258.5|2255.5|2256.7|2253.7|298
1640143800000|2021-12-22 03:30:00|2257.2|2255.2|2256.8|2253.8|2257.9|2255.2|2255.7|2253.2|169
1640144100000|2021-12-22 03:35:00|2256.9|2253.9|2256|2253|2256.9|2254.4|2255.7|2252.9|138
1640144400000|2021-12-22 03:40:00|2255.9|2252.9|2255.7|2252.7|2256.5|2253.8|2255.3|2252.6|124
1640144700000|2021-12-22 03:45:00|2255.5|2252.5|2255|2252|2255.9|2253.4|2254.6|2251.8|86
1640145000000|2021-12-22 03:50:00|2255.1|2252.1|2253.6|2251.6|2255.4|2252.5|2253.5|2250.7|92
1640145300000|2021-12-22 03:55:00|2253.5|2251.5|2253.3|2250.3|2254.1|2251.5|2252.7|2250.2|83
1640145600000|2021-12-22 04:00:00|2253.2|2250.2|2254|2251|2254.1|2251.1|2252.7|2250.1|84
1640145900000|2021-12-22 04:05:00|2253.9|2250.9|2254|2251|2254.1|2251.1|2253.7|2250.7|56
1640146200000|2021-12-22 04:10:00|2253.9|2250.9|2253.5|2251.5|2254.5|2251.9|2252.8|2250.4|87
1640146500000|2021-12-22 04:15:00|2254|2251|2253.9|2250.9|2254.5|2251.6|2253.1|2250.4|117
1640146800000|2021-12-22 04:20:00|2253.3|2251.3|2254.3|2251.3|2254.4|2251.6|2253.3|2250.8|68
1640147100000|2021-12-22 04:25:00|2254.2|2251.2|2253.9|2250.9|2254.5|2251.9|2253|2250.5|76
1640147400000|2021-12-22 04:30:00|2253.1|2251.1|2254.5|2251.5|2254.6|2252.1|2253|2250.5|95
1640147700000|2021-12-22 04:35:00|2254.4|2251.4|2254.3|2251.3|2254.5|2252.1|2253.6|2251.1|66
1640148000000|2021-12-22 04:40:00|2254.4|2251.4|2254.9|2251.9|2255.1|2252.6|2253.9|2251.2|81
1640148300000|2021-12-22 04:45:00|2254.5|2252.5|2255.4|2252.4|2255.5|2252.6|2254.3|2251.9|63
1640148600000|2021-12-22 04:50:00|2255.3|2252.3|2254.9|2252.9|2255.7|2253.3|2254.8|2252.2|57
1640148900000|2021-12-22 04:55:00|2255.4|2252.4|2256|2253|2256|2253.3|2254.5|2252.1|77
1640149200000|2021-12-22 05:00:00|2255.8|2252.8|2256.5|2253.5|2256.8|2254.1|2255|2252.6|144
1640149500000|2021-12-22 05:05:00|2256.7|2253.7|2255.6|2252.6|2256.9|2254|2254.9|2252.4|120
1640149800000|2021-12-22 05:10:00|2255.5|2252.5|2254.7|2251.7|2255.7|2253.1|2254.6|2251.6|144
1640150100000|2021-12-22 05:15:00|2254.1|2252.1|2254|2251|2254.8|2252.2|2253.5|2250.9|88
1640150400000|2021-12-22 05:20:00|2253.9|2250.9|2255|2252|2255.2|2252.6|2253.4|2250.9|101
1640150700000|2021-12-22 05:25:00|2254.9|2251.9|2254.4|2251.4|2255|2252.5|2254|2251.4|99
1640151000000|2021-12-22 05:30:00|2254.5|2251.5|2252.3|2249.3|2255.5|2252.5|2251.4|2248.9|376
1640151300000|2021-12-22 05:35:00|2252.2|2249.2|2255.5|2252.5|2256.2|2253.4|2251.5|2248.8|302
1640151600000|2021-12-22 05:40:00|2255.6|2252.6|2255.5|2252.5|2256.1|2253.4|2254.1|2251.4|211
1640151900000|2021-12-22 05:45:00|2255.4|2252.4|2253.6|2250.6|2255.7|2253.2|2251.1|2248.3|267
1640152200000|2021-12-22 05:50:00|2253.7|2250.7|2253.1|2250.1|2254.3|2251.6|2252.4|2250|212
1640152500000|2021-12-22 05:55:00|2253|2250|2254.5|2251.5|2255.1|2252.5|2252.6|2250|249
1640152800000|2021-12-22 06:00:00|2254.7|2251.7|2252.9|2250.9|2254.9|2252.1|2252.7|2250|278
1640153100000|2021-12-22 06:05:00|2253.4|2250.4|2253.7|2250.7|2254.3|2251.6|2252.9|2250.2|242
1640153400000|2021-12-22 06:10:00|2253.6|2250.6|2252.5|2249.5|2254.1|2251.5|2250.2|2247.2|321
1640153700000|2021-12-22 06:15:00|2252.4|2249.4|2252.8|2249.8|2253.1|2250.2|2251.2|2248.6|231
1640154000000|2021-12-22 06:20:00|2252.5|2249.5|2252.4|2249.4|2253.5|2250.7|2251.9|2249|232
1640154300000|2021-12-22 06:25:00|2252.5|2249.5|2252.5|2249.5|2252.7|2249.9|2251.2|2248.6|202
1640154600000|2021-12-22 06:30:00|2252.6|2249.6|2251.8|2248.8|2253.2|2250.6|2251.3|2248.8|274
1640154900000|2021-12-22 06:35:00|2252|2249|2249.9|2246.9|2252|2249.2|2249|2246.2|392
1640155200000|2021-12-22 06:40:00|2249.8|2246.8|2251.8|2248.8|2251.9|2249.4|2249.8|2246.8|310
1640155500000|2021-12-22 06:45:00|2251.9|2248.9|2250.9|2248.9|2251.9|2248.9|2249.8|2247.3|225
1640155800000|2021-12-22 06:50:00|2250.8|2248.8|2250.9|2247.9|2252.3|2249.4|2249.9|2247.3|314
1640156100000|2021-12-22 06:55:00|2250.4|2248.4|2252|2249|2252.3|2249.4|2249.4|2246.9|271
1640156400000|2021-12-22 07:00:00|2251.9|2248.9|2251.3|2248.3|2252|2249.3|2250.7|2248.1|178
1640156700000|2021-12-22 07:05:00|2251.6|2248.6|2251.6|2248.6|2252.1|2249.2|2250.1|2247.2|197
1640157000000|2021-12-22 07:10:00|2251.7|2248.7|2250.2|2247.2|2252.4|2249.5|2249.4|2246.7|204
1640157300000|2021-12-22 07:15:00|2249.9|2247.9|2250.6|2247.6|2251.9|2249.3|2249.6|2246.9|229
1640157600000|2021-12-22 07:20:00|2250.5|2247.5|2249.8|2246.8|2251.9|2249.1|2248.3|2245.7|339
1640157900000|2021-12-22 07:25:00|2249.9|2246.9|2250.1|2248.1|2251.4|2248.9|2249.6|2246.8|231
1640158200000|2021-12-22 07:30:00|2250.9|2247.9|2249.7|2246.7|2251|2248.3|2248.7|2246.3|207
1640158500000|2021-12-22 07:35:00|2249.8|2246.8|2249.3|2246.3|2249.8|2247.3|2248.4|2245.8|203
1640158800000|2021-12-22 07:40:00|2248.8|2246.8|2248.2|2245.2|2249.6|2247.1|2247.6|2245.1|218
1640159100000|2021-12-22 07:45:00|2248.4|2245.4|2247.7|2244.7|2248.4|2245.4|2246|2243.4|201
1640159400000|2021-12-22 07:50:00|2247.8|2244.8|2246.2|2243.2|2248.2|2245.8|2245.3|2243.1|224
1640159700000|2021-12-22 07:55:00|2245.7|2243.7|2247.3|2245.3|2248.1|2245.8|2245.6|2243.2|226
1640160000000|2021-12-22 08:00:00|2247.9|2244.9|2247.7|2245.7|2248.6|2246.3|2246.6|2244|347
1640160300000|2021-12-22 08:05:00|2248.2|2245.2|2250.8|2247.8|2250.9|2248.4|2247.5|2245|399
1640160600000|2021-12-22 08:10:00|2250.7|2247.7|2251.2|2249.2|2253.3|2250.9|2250.2|2247.6|337
1640160900000|2021-12-22 08:15:00|2251.1|2249.1|2250.6|2248.6|2252.4|2250|2250.1|2247.7|349
1640161200000|2021-12-22 08:20:00|2250.5|2248.5|2251.2|2249.2|2251.8|2249.2|2249.5|2246.9|326
1640161500000|2021-12-22 08:25:00|2251.1|2249.1|2251.1|2249.1|2251.7|2249.2|2249.8|2247.2|307
1640161800000|2021-12-22 08:30:00|2251.6|2248.6|2251.2|2249.2|2253|2250.5|2251.1|2248.4|296
1640162100000|2021-12-22 08:35:00|2251.1|2249.1|2250.9|2247.9|2251.9|2249.7|2250.1|2247.7|358
1640162400000|2021-12-22 08:40:00|2251|2248|2250.9|2248.9|2251.5|2249.1|2249.7|2247.2|269
1640162700000|2021-12-22 08:45:00|2251|2249|2250.9|2248.9|2252|2249.5|2250.3|2247.8|208
1640163000000|2021-12-22 08:50:00|2251|2249|2251|2249|2252.2|2249.8|2250.4|2247.9|177
1640163300000|2021-12-22 08:55:00|2251.2|2249.2|2252.3|2250.3|2253.3|2250.9|2250.4|2247.8|279
1640163600000|2021-12-22 09:00:00|2252.2|2250.2|2254.4|2251.4|2254.6|2252|2251.8|2249.3|198
1640163900000|2021-12-22 09:05:00|2254.3|2251.3|2255.4|2252.4|2255.6|2253|2253.7|2251.2|166
1640164200000|2021-12-22 09:10:00|2255.5|2252.5|2255.8|2252.8|2256|2253.5|2254.1|2251.4|203
1640164500000|2021-12-22 09:15:00|2255.7|2252.7|2256.3|2254.3|2257.3|2254.8|2255|2252.3|234
1640164800000|2021-12-22 09:20:00|2256.2|2254.2|2256.7|2253.7|2257.9|2255.3|2256.2|2253.7|199
1640165100000|2021-12-22 09:25:00|2256.6|2253.6|2256.2|2254.2|2257.4|2255|2255.8|2253.3|201
1640165400000|2021-12-22 09:30:00|2256.1|2254.1|2257.1|2254.1|2257.5|2255|2254.8|2252.2|254
1640165700000|2021-12-22 09:35:00|2256.5|2254.5|2257.2|2255.2|2257.9|2255.5|2256.2|2253.8|187
1640166000000|2021-12-22 09:40:00|2257.3|2255.3|2257.6|2255.6|2258.3|2255.8|2256.9|2254.5|216
1640166300000|2021-12-22 09:45:00|2257.7|2255.7|2256.3|2254.3|2258.6|2255.9|2255.5|2253.1|233
1640166600000|2021-12-22 09:50:00|2256.2|2254.2|2257.8|2254.8|2258.1|2255.7|2256.1|2254|218
1640166900000|2021-12-22 09:55:00|2257.3|2255.3|2257.6|2254.6|2258.4|2255.9|2256.6|2254.2|284
1640167200000|2021-12-22 10:00:00|2257.5|2254.5|2258.8|2256.8|2259.4|2256.9|2256.7|2254.3|240
1640167500000|2021-12-22 10:05:00|2259.3|2256.3|2260.5|2258.5|2261.4|2258.5|2258.1|2255.6|266
1640167800000|2021-12-22 10:10:00|2260.4|2258.4|2259.1|2256.1|2261.7|2259|2258.4|2255.8|270
1640168100000|2021-12-22 10:15:00|2259|2256|2259.9|2256.9|2260.5|2258|2258.6|2255.9|207
1640168400000|2021-12-22 10:20:00|2260|2257|2261.8|2258.8|2262.1|2259.5|2259.3|2256.4|171
1640168700000|2021-12-22 10:25:00|2261.9|2258.9|2261.9|2258.9|2262.3|2259.5|2260.7|2258|207
1640169000000|2021-12-22 10:30:00|2262|2259|2261.6|2258.6|2262.1|2259.1|2260.4|2257.6|269
1640169300000|2021-12-22 10:35:00|2261.5|2258.5|2264|2261|2264.1|2261.5|2260.9|2258.2|241
1640169600000|2021-12-22 10:40:00|2264.1|2261.1|2264.3|2261.3|2265.1|2262.5|2263.3|2260.5|210
1640169900000|2021-12-22 10:45:00|2263.9|2261.9|2264.1|2261.1|2265|2262.1|2263.3|2260.3|239
1640170200000|2021-12-22 10:50:00|2264|2261|2263.7|2260.7|2265.3|2262.7|2262.8|2259.8|294
1640170500000|2021-12-22 10:55:00|2263.8|2260.8|2262.8|2260.8|2264.1|2261.7|2261.7|2259.2|239
1640170800000|2021-12-22 11:00:00|2262.7|2260.7|2261.9|2259.9|2264|2261.3|2261.9|2259.4|221
1640171100000|2021-12-22 11:05:00|2262.1|2260.1|2263|2260|2263.1|2260.6|2261.4|2258.9|204
1640171400000|2021-12-22 11:10:00|2263.2|2260.2|2262.7|2259.7|2263.4|2260.9|2261.2|2258.5|238
1640171700000|2021-12-22 11:15:00|2262.8|2259.8|2264.3|2262.3|2265.3|2262.8|2261.6|2259.3|331
1640172000000|2021-12-22 11:20:00|2264.6|2262.6|2263.7|2261.7|2265.4|2262.6|2263.7|2261.1|239
1640172300000|2021-12-22 11:25:00|2263.8|2261.8|2264.7|2261.7|2264.9|2262.5|2263.4|2260.9|212
1640172600000|2021-12-22 11:30:00|2264.8|2261.8|2264.2|2262.2|2265.2|2262.7|2263.6|2261.3|236
1640172900000|2021-12-22 11:35:00|2264.1|2262.1|2265.2|2263.2|2265.8|2263.3|2264.1|2261.6|184
1640173200000|2021-12-22 11:40:00|2265.1|2263.1|2265.3|2263.3|2267|2264.4|2265|2262.6|238
1640173500000|2021-12-22 11:45:00|2265.2|2263.2|2266.6|2264.6|2267.8|2265.3|2265.2|2262.8|261
1640173800000|2021-12-22 11:50:00|2266.7|2264.7|2267.7|2264.7|2268|2265.4|2266.2|2263.6|267
1640174100000|2021-12-22 11:55:00|2267.8|2264.8|2267.2|2264.2|2268.1|2266|2266.6|2264.2|240
1640174400000|2021-12-22 12:00:00|2267.4|2264.4|2267.1|2264.1|2268.1|2265.7|2265.8|2263.4|333
1640174700000|2021-12-22 12:05:00|2266.9|2263.9|2265.5|2262.5|2267|2264.5|2265|2262.5|193
1640175000000|2021-12-22 12:10:00|2265.7|2262.7|2266.7|2263.7|2267.2|2264.7|2265.1|2262.7|193
1640175300000|2021-12-22 12:15:00|2266.6|2263.6|2266.2|2264.2|2267.2|2264.6|2265.9|2263.3|173
1640175600000|2021-12-22 12:20:00|2266.3|2264.3|2267.4|2264.4|2267.7|2265.3|2266.1|2263.8|187
1640175900000|2021-12-22 12:25:00|2267.1|2264.1|2266.8|2263.8|2268.2|2265.7|2266.2|2263.7|226
1640176200000|2021-12-22 12:30:00|2266.9|2263.9|2267.2|2265.2|2268.2|2265.7|2266|2263.5|334
1640176500000|2021-12-22 12:35:00|2267.7|2264.7|2266.6|2264.6|2267.9|2265.2|2266.3|2263.7|275
1640176800000|2021-12-22 12:40:00|2267.1|2264.1|2266.9|2264.9|2268|2265.5|2266.3|2263.8|288
1640177100000|2021-12-22 12:45:00|2267|2265|2268|2266|2268.3|2266.1|2266.8|2264.4|243
1640177400000|2021-12-22 12:50:00|2268.1|2266.1|2268|2265|2268.5|2266.2|2266.5|2264.1|262
1640177700000|2021-12-22 12:55:00|2268.1|2265.1|2268.8|2265.8|2269|2266.4|2267.1|2264.4|283
1640178000000|2021-12-22 13:00:00|2268.9|2265.9|2268.3|2266.3|2269.1|2266.3|2265.9|2263.4|639
1640178300000|2021-12-22 13:05:00|2268.9|2265.9|2270.2|2268.2|2271.2|2268.3|2267.3|2264.8|460
1640178600000|2021-12-22 13:10:00|2270.1|2268.1|2267.4|2264.4|2271.5|2268.5|2267.1|2264.4|385
1640178900000|2021-12-22 13:15:00|2267.3|2264.3|2267.6|2264.6|2268.5|2265.8|2265.7|2263.1|367
1640179200000|2021-12-22 13:20:00|2267.8|2264.8|2262.7|2259.7|2267.8|2264.8|2262.2|2259.6|444
1640179500000|2021-12-22 13:25:00|2262.8|2259.8|2264.9|2261.9|2265.1|2262.2|2261.2|2258.8|325
1640179800000|2021-12-22 13:30:00|2265|2262|2261.9|2258.9|2265.7|2262.7|2259.7|2257.1|537
1640180100000|2021-12-22 13:35:00|2262|2259|2259.7|2257.7|2262|2259.4|2258.7|2256.1|481
1640180400000|2021-12-22 13:40:00|2260.5|2257.5|2263.1|2261.1|2264.1|2261.5|2259.6|2257.1|501
1640180700000|2021-12-22 13:45:00|2263.7|2260.7|2265.2|2263.2|2266.7|2264|2263.1|2260.7|534
1640181000000|2021-12-22 13:50:00|2266|2263|2265.6|2263.6|2267|2264.6|2264.6|2262.2|545
1640181300000|2021-12-22 13:55:00|2265.7|2263.7|2270.1|2268.1|2270.7|2268.3|2265.6|2263.2|553
1640181600000|2021-12-22 14:00:00|2269.7|2267.7|2269.3|2267.3|2270.5|2268.1|2267.5|2265|522
1640181900000|2021-12-22 14:05:00|2269.2|2267.2|2270.7|2268.7|2271.7|2269.2|2269.1|2266.6|460
1640182200000|2021-12-22 14:10:00|2270.8|2268.8|2268.3|2266.3|2271.8|2269.2|2267.9|2265.3|446
1640182500000|2021-12-22 14:15:00|2268.9|2265.9|2270.1|2267.1|2270.5|2268|2268.3|2265.8|433
1640182800000|2021-12-22 14:20:00|2269.6|2267.6|2271.9|2268.9|2272.1|2269.3|2269.5|2267.3|315
1640183100000|2021-12-22 14:25:00|2272|2269|2270.9|2267.9|2272.9|2270.3|2269.8|2267.3|517
1640183400000|2021-12-22 14:30:00|2270.8|2267.8|2270.9|2267.9|2272.5|2270|2268.7|2266.4|719
1640183700000|2021-12-22 14:35:00|2270.8|2267.8|2267.7|2264.7|2270.9|2268|2266.2|2263.8|648
1640184000000|2021-12-22 14:40:00|2267.8|2264.8|2264.8|2261.8|2267.8|2265.4|2263.5|2261.1|683
1640184300000|2021-12-22 14:45:00|2264.6|2261.6|2262.5|2260.5|2266.8|2264.3|2261.5|2259.1|614
1640184600000|2021-12-22 14:50:00|2262.7|2260.7|2259.2|2256.2|2263.2|2260.7|2257|2254.3|688
1640184900000|2021-12-22 14:55:00|2259.3|2256.3|2258|2255|2260.6|2258|2256.9|2254|737
1640185200000|2021-12-22 15:00:00|2257.9|2254.9|2264|2261|2264.6|2262.1|2257.6|2254.6|876
1640185500000|2021-12-22 15:05:00|2263.9|2260.9|2262|2259|2264.6|2262.1|2260.6|2258|722
1640185800000|2021-12-22 15:10:00|2261.9|2258.9|2262.1|2259.1|2263.6|2261.2|2261.3|2258.9|541
1640186100000|2021-12-22 15:15:00|2262.2|2259.2|2263.2|2261.2|2265.7|2263.4|2261.4|2259.1|614
1640186400000|2021-12-22 15:20:00|2263.3|2261.3|2264.5|2261.5|2265.2|2262.7|2262.2|2259.7|544
1640186700000|2021-12-22 15:25:00|2264|2262|2265.2|2262.2|2265.8|2263.3|2263.7|2261.2|481
1640187000000|2021-12-22 15:30:00|2265.3|2262.3|2263.7|2261.7|2266|2263.4|2263.5|2260.9|348
1640187300000|2021-12-22 15:35:00|2263.8|2261.8|2265.2|2263.2|2265.8|2263.5|2263.5|2261|405
1640187600000|2021-12-22 15:40:00|2265.1|2263.1|2266.7|2264.7|2267.6|2265.2|2264.3|2261.8|428
1640187900000|2021-12-22 15:45:00|2266.6|2264.6|2268|2266|2268.8|2266.3|2266.2|2263.8|419
1640188200000|2021-12-22 15:50:00|2268.5|2265.5|2270.2|2268.2|2270.7|2268.3|2267.8|2265.3|459
1640188500000|2021-12-22 15:55:00|2270.1|2268.1|2271.8|2269.8|2272.6|2270.1|2270.1|2267.8|409
1640188800000|2021-12-22 16:00:00|2272|2270|2275.8|2273.8|2276.4|2274|2271.8|2269.7|464
1640189100000|2021-12-22 16:05:00|2275.7|2273.7|2279.1|2277.1|2279.6|2277.1|2275.3|2272.8|469
1640189400000|2021-12-22 16:10:00|2279.4|2276.4|2279.5|2276.5|2281.7|2279.3|2277.1|2274.5|496
1640189700000|2021-12-22 16:15:00|2279.1|2277.1|2278.3|2276.3|2281.2|2278.7|2278.3|2275.5|457
1640190000000|2021-12-22 16:20:00|2278.5|2276.5|2277.8|2275.8|2279.4|2276.9|2275.3|2273.1|467
1640190300000|2021-12-22 16:25:00|2277.9|2275.9|2277.5|2275.5|2278.2|2275.9|2275.5|2273.3|387
1640190600000|2021-12-22 16:30:00|2277.4|2275.4|2273.6|2271.6|2277.4|2275.4|2272.4|2269.8|446
1640190900000|2021-12-22 16:35:00|2273.5|2271.5|2272.9|2270.9|2274.3|2271.8|2272|2269.5|276
1640191200000|2021-12-22 16:40:00|2272.8|2270.8|2273.1|2271.1|2273.6|2271.6|2272.7|2270.4|288
1640191500000|2021-12-22 16:45:00|2273.2|2271.2|2273.1|2270.1|2274.4|2271.9|2272.1|2269.2|276
1640191800000|2021-12-22 16:50:00|2273|2270|2274.1|2271.1|2274.2|2271.8|2272.2|2269.5|270
1640192100000|2021-12-22 16:55:00|2274|2271|2275.9|2272.9|2276.6|2274.1|2273.4|2270.7|358
1640192400000|2021-12-22 17:00:00|2276|2273|2275.9|2272.9|2276.1|2273.5|2273.5|2271|326
1640192700000|2021-12-22 17:05:00|2276|2273|2275.9|2273.9|2277.2|2274.6|2274.2|2271.4|274
1640193000000|2021-12-22 17:10:00|2275.8|2273.8|2273.6|2270.6|2276.4|2273.9|2273|2270.5|330
1640193300000|2021-12-22 17:15:00|2273.5|2270.5|2275|2272|2275.5|2273|2273.4|2270.5|214
1640193600000|2021-12-22 17:20:00|2274.9|2271.9|2275.3|2273.3|2276|2273.4|2274.4|2271.9|255
1640193900000|2021-12-22 17:25:00|2275.8|2272.8|2274.6|2272.6|2276.7|2274.1|2274.5|2272|209
1640194200000|2021-12-22 17:30:00|2275|2272|2274.3|2271.3|2275.1|2272.5|2273.7|2270.8|210
1640194500000|2021-12-22 17:35:00|2274.4|2271.4|2274|2271|2275.1|2272.5|2273|2270|318
1640194800000|2021-12-22 17:40:00|2273.9|2270.9|2273.8|2270.8|2274.8|2272.5|2273.2|2270.5|276
1640195100000|2021-12-22 17:45:00|2274|2271|2273.8|2270.8|2274.3|2271.9|2272.6|2270.6|262
1640195400000|2021-12-22 17:50:00|2273.2|2271.2|2273.4|2271.4|2274|2271.6|2273.1|2270.6|183
1640195700000|2021-12-22 17:55:00|2273.3|2271.3|2273.9|2270.9|2274.4|2271.7|2273.2|2270.2|207
1640196000000|2021-12-22 18:00:00|2274|2271|2274.9|2271.9|2275|2272|2273.6|2270.8|289
1640196300000|2021-12-22 18:05:00|2275|2272|2275.4|2272.4|2276|2273.4|2274.2|2271.6|188
1640196600000|2021-12-22 18:10:00|2275.5|2272.5|2276.2|2273.2|2277.3|2274.3|2274.3|2271.7|196
1640196900000|2021-12-22 18:15:00|2276.3|2273.3|2276.3|2274.3|2277|2274.4|2274|2271.5|230
1640197200000|2021-12-22 18:20:00|2276.8|2273.8|2280.2|2277.2|2282.3|2279.9|2276.2|2273.6|418
1640197500000|2021-12-22 18:25:00|2280.3|2277.3|2281|2279|2282|2279.5|2277.7|2275.2|578
1640197800000|2021-12-22 18:30:00|2280.8|2278.8|2284.3|2281.3|2284.5|2281.8|2280.7|2278.2|330
1640198100000|2021-12-22 18:35:00|2284.1|2281.1|2279.9|2276.9|2284.1|2281.4|2279.2|2276.9|300
1640198400000|2021-12-22 18:40:00|2279.8|2276.8|2279.1|2277.1|2280|2277.3|2278.1|2275.6|243
1640198700000|2021-12-22 18:45:00|2279|2277|2275.7|2273.7|2279.6|2277|2274.7|2272.2|246
1640199000000|2021-12-22 18:50:00|2276.1|2273.1|2276.4|2273.4|2277.4|2274.8|2275.6|2273.1|191
1640199300000|2021-12-22 18:55:00|2276.5|2273.5|2277.9|2274.9|2278|2275.4|2276.2|2273.4|243
1640199600000|2021-12-22 19:00:00|2278|2275|2278.2|2275.2|2278.4|2275.8|2277|2274.4|222
1640199900000|2021-12-22 19:05:00|2278.3|2275.3|2278.3|2275.3|2278.5|2275.7|2277.3|2274.8|169
1640200200000|2021-12-22 19:10:00|2278.4|2275.4|2278.1|2276.1|2278.8|2276.3|2277.8|2275.2|128
1640200500000|2021-12-22 19:15:00|2278.4|2275.4|2278.2|2276.2|2278.9|2276.4|2277.7|2275.3|131
1640200800000|2021-12-22 19:20:00|2278.1|2276.1|2278|2276|2278.9|2276.5|2277.8|2275.4|139
1640201100000|2021-12-22 19:25:00|2278.1|2276.1|2274.5|2272.5|2278.7|2276.2|2274.4|2272.2|224
1640201400000|2021-12-22 19:30:00|2274.4|2272.4|2275.1|2273.1|2280.3|2277.7|2274.3|2271.8|329
1640201700000|2021-12-22 19:35:00|2275.2|2272.2|2274.1|2272.1|2277.6|2274.7|2274.1|2271.6|177
1640202000000|2021-12-22 19:40:00|2274.2|2272.2|2278.1|2275.1|2278.1|2275.4|2274.1|2271.3|155
1640202300000|2021-12-22 19:45:00|2278|2275|2279.4|2276.4|2279.5|2277.1|2277.5|2275|200
1640202600000|2021-12-22 19:50:00|2279.3|2277.3|2280.8|2277.8|2281.2|2278.8|2279.3|2276.9|178
1640202900000|2021-12-22 19:55:00|2281.1|2278.1|2282.5|2280.5|2282.9|2280.6|2280.4|2278|268
1640203200000|2021-12-22 20:00:00|2282.4|2280.4|2283.4|2280.4|2284|2281.5|2282.3|2279.6|252
1640203500000|2021-12-22 20:05:00|2283.3|2280.3|2284.7|2281.7|2285|2282.4|2283|2280.3|257
1640203800000|2021-12-22 20:10:00|2284.6|2281.6|2284.3|2281.3|2284.9|2282.5|2283.3|2280.9|218
1640204100000|2021-12-22 20:15:00|2284.4|2281.4|2283.9|2281.9|2284.8|2282.1|2283.4|2280.8|155
1640204400000|2021-12-22 20:20:00|2283.8|2281.8|2283.4|2280.4|2284.6|2282.1|2282.8|2280.3|159
1640204700000|2021-12-22 20:25:00|2283.1|2280.1|2283.2|2280.2|2283.7|2281|2282|2279.5|170
1640205000000|2021-12-22 20:30:00|2283|2280|2283.3|2280.3|2283.7|2281.1|2282.6|2280|167
1640205300000|2021-12-22 20:35:00|2283.4|2280.4|2283.4|2280.4|2284.5|2282|2282.7|2280.3|135
1640205600000|2021-12-22 20:40:00|2283.3|2280.3|2282.8|2280.8|2283.6|2281|2282.2|2279.6|169
1640205900000|2021-12-22 20:45:00|2283.3|2280.3|2282.8|2280.8|2284.1|2281.5|2282.7|2280.1|183
1640206200000|2021-12-22 20:50:00|2282.9|2280.9|2283|2280|2284|2281.4|2282.1|2279.8|161
1640206500000|2021-12-22 20:55:00|2283.1|2280.1|2283.1|2280.1|2283.2|2280.5|2281.9|2279.5|195
1640206800000|2021-12-22 21:00:00|2283|2280|2283.1|2280.1|2283.4|2280.7|2281.7|2279.2|204
1640207100000|2021-12-22 21:05:00|2283.2|2280.2|2283.5|2280.5|2283.9|2281.4|2282.4|2280|146
1640207400000|2021-12-22 21:10:00|2283.4|2280.4|2283.2|2281.2|2284.2|2281.6|2282.7|2280.3|124
1640207700000|2021-12-22 21:15:00|2283.3|2281.3|2282.6|2280.6|2284.4|2281.5|2282.6|2280|143
1640208000000|2021-12-22 21:20:00|2282.8|2280.8|2282.7|2279.7|2283.7|2281|2282.1|2279.7|124
1640208300000|2021-12-22 21:25:00|2282.8|2279.8|2282|2279|2283.1|2280.5|2281.2|2278.6|143
1640208600000|2021-12-22 21:30:00|2282.1|2279.1|2280.7|2278.7|2282.4|2279.9|2280.7|2278.4|89
1640208900000|2021-12-22 21:35:00|2280.9|2278.9|2281|2278|2281.6|2278.9|2280.6|2277.7|109
1640209200000|2021-12-22 21:40:00|2280.9|2277.9|2280.2|2278.2|2281.1|2278.4|2280|2277.6|119
1640209500000|2021-12-22 21:45:00|2280.7|2277.7|2281.3|2278.3|2281.7|2278.7|2280.2|2277.6|137
1640209800000|2021-12-22 21:50:00|2281.4|2278.4|2281.3|2278.3|2281.7|2278.7|2280.4|2277.7|132
1640210100000|2021-12-22 21:55:00|2281.4|2278.4|2282.2|2280.2|2282.9|2280.2|2280.9|2277.4|161
1640214000000|2021-12-22 23:00:00|2281.8|2279.2|2281.5|2278.5|2282.7|2279.8|2280.8|2277.8|179
1640214300000|2021-12-22 23:05:00|2281.3|2278.3|2280.8|2277.8|2282.4|2279.4|2280.1|2277.1|206
1640214600000|2021-12-22 23:10:00|2281|2278|2280.3|2277.3|2281.7|2278.7|2279.1|2276.1|169
1640214900000|2021-12-22 23:15:00|2280|2277|2281.3|2278.3|2281.8|2278.8|2279.8|2275.8|133
1640215200000|2021-12-22 23:20:00|2280.6|2277.6|2281.2|2278.2|2281.8|2278.8|2280|2277|137
1640215500000|2021-12-22 23:25:00|2281|2278|2281.1|2278.1|2281.7|2278.7|2280.4|2277.4|156
1640215800000|2021-12-22 23:30:00|2280.9|2277.9|2281.5|2278.5|2282|2279|2280.9|2277.9|118
1640216100000|2021-12-22 23:35:00|2281.7|2278.7|2281.5|2278.5|2282.2|2279.2|2281.3|2278.3|114
1640216400000|2021-12-22 23:40:00|2281.8|2278.8|2281.5|2278.5|2282.3|2279.3|2281.4|2278.4|126
1640216700000|2021-12-22 23:45:00|2281.6|2278.6|2281|2278|2282.1|2279.1|2280.7|2277.7|107
1640217000000|2021-12-22 23:50:00|2281.1|2278.1|2280.1|2277.1|2281.6|2278.7|2279.6|2276.6|123
1640217300000|2021-12-22 23:55:00|2280.3|2277.3|2279.1|2276.1|2280.5|2277.5|2278.7|2276|112
1640217600000|2021-12-23 00:00:00|2279|2276|2279.5|2276.5|2279.7|2277.1|2278.3|2275.3|114
1640217900000|2021-12-23 00:05:00|2279.6|2276.6|2278.5|2275.5|2280|2277.2|2277.5|2274.8|171
1640218200000|2021-12-23 00:10:00|2278.1|2276.1|2278.3|2275.3|2279.3|2276.5|2277.9|2275.1|112
1640218500000|2021-12-23 00:15:00|2277.7|2275.7|2278.8|2275.8|2279|2276.1|2277.5|2274.9|134
1640218800000|2021-12-23 00:20:00|2278.9|2275.9|2278.8|2275.8|2279.1|2276.2|2277.9|2275.1|112
1640219100000|2021-12-23 00:25:00|2278.9|2275.9|2279.5|2276.5|2279.6|2276.7|2278.3|2275.8|74
1640219400000|2021-12-23 00:30:00|2279.4|2276.4|2280|2278|2281.1|2278.1|2278.8|2276.3|138
1640219700000|2021-12-23 00:35:00|2280.5|2277.5|2281|2278|2281.4|2278.6|2280|2277.5|185
1640220000000|2021-12-23 00:40:00|2280.9|2277.9|2279|2276|2281|2278|2278.7|2275.7|104
1640220300000|2021-12-23 00:45:00|2278.9|2275.9|2278.3|2275.3|2279.1|2276.3|2278|2275|88
1640220600000|2021-12-23 00:50:00|2278.2|2275.2|2277|2275|2278.6|2275.9|2276.9|2274.4|109
1640220900000|2021-12-23 00:55:00|2276.9|2274.9|2277.4|2274.4|2279|2276.4|2276.9|2274.3|150
1640221200000|2021-12-23 01:00:00|2277.6|2274.6|2281.5|2278.5|2281.7|2279.2|2277|2274.3|565
1640221500000|2021-12-23 01:05:00|2281.6|2278.6|2280|2277|2284.8|2281.9|2279|2276|487
1640221800000|2021-12-23 01:10:00|2280.1|2277.1|2277.4|2274.4|2280.1|2277.1|2276.2|2273.2|350
1640222100000|2021-12-23 01:15:00|2277.3|2274.3|2277.8|2274.8|2278.6|2275.7|2276.7|2273.8|251
1640222400000|2021-12-23 01:20:00|2277.9|2274.9|2278.8|2275.8|2279|2276.2|2277.7|2274.7|202
1640222700000|2021-12-23 01:25:00|2278.7|2275.7|2282.9|2279.9|2284.4|2281.7|2278.4|2275.7|402
1640223000000|2021-12-23 01:30:00|2282.8|2279.8|2281.2|2278.2|2284|2281.3|2280.5|2277.9|378
1640223300000|2021-12-23 01:35:00|2281.3|2278.3|2280.8|2278.8|2283.4|2280.8|2280.5|2277.6|316
1640223600000|2021-12-23 01:40:00|2281.3|2278.3|2282.9|2279.9|2283.1|2280.7|2280.7|2278.1|316
1640223900000|2021-12-23 01:45:00|2282.8|2279.8|2284.3|2281.3|2284.3|2281.9|2281.4|2278.7|321
1640224200000|2021-12-23 01:50:00|2284.4|2281.4|2282.8|2279.8|2284.4|2281.4|2282.2|2279.7|306
1640224500000|2021-12-23 01:55:00|2282.9|2279.9|2287.5|2284.5|2288.1|2285.1|2282.3|2279.8|472
1640224800000|2021-12-23 02:00:00|2287.4|2284.4|2287.2|2284.2|2287.9|2285.4|2285.7|2282.9|484
1640225100000|2021-12-23 02:05:00|2287.3|2284.3|2284.8|2281.8|2287.9|2285.5|2283.8|2280.8|503
1640225400000|2021-12-23 02:10:00|2284.7|2281.7|2285.2|2282.2|2286|2283.4|2283.8|2281.1|321
1640225700000|2021-12-23 02:15:00|2284.6|2282.6|2283.3|2280.3|2285.2|2282.7|2282.6|2280.1|191
1640226000000|2021-12-23 02:20:00|2282.8|2280.8|2282.2|2280.2|2283.3|2280.8|2281.7|2279|163
1640226300000|2021-12-23 02:25:00|2282.3|2280.3|2282.4|2280.4|2283.5|2281|2281.8|2279.5|222
1640226600000|2021-12-23 02:30:00|2282.3|2280.3|2284.5|2281.5|2284.9|2282.3|2281.9|2279.5|322
1640226900000|2021-12-23 02:35:00|2284|2282|2283.9|2281.9|2284.5|2282|2283|2280.5|166
1640227200000|2021-12-23 02:40:00|2284|2282|2283.7|2281.7|2284.7|2282.1|2283.4|2280.7|189
1640227500000|2021-12-23 02:45:00|2283.6|2281.6|2284.6|2282.6|2284.7|2282.7|2283.5|2281.1|137
1640227800000|2021-12-23 02:50:00|2284.7|2282.7|2284.7|2282.7|2285.4|2283.2|2284.2|2281.9|140
1640228100000|2021-12-23 02:55:00|2284.8|2282.8|2286.2|2284.2|2286.7|2284.2|2284.7|2282.1|212
1640228400000|2021-12-23 03:00:00|2286.9|2283.9|2285.9|2283.9|2287|2284.4|2285.8|2283.2|188
1640228700000|2021-12-23 03:05:00|2285.8|2283.8|2286.8|2283.8|2286.9|2284.3|2285.6|2283.1|137
1640229000000|2021-12-23 03:10:00|2286.9|2283.9|2286.3|2284.3|2287.4|2284.7|2285.9|2283.4|195
1640229300000|2021-12-23 03:15:00|2286.8|2283.8|2285.5|2282.5|2286.8|2284.2|2284.7|2282.1|172
1640229600000|2021-12-23 03:20:00|2285.6|2282.6|2284.3|2282.3|2285.7|2283.2|2283.9|2281.6|161
1640229900000|2021-12-23 03:25:00|2284.2|2282.2|2285.2|2282.2|2285.7|2283.2|2283.8|2281.1|202
1640230200000|2021-12-23 03:30:00|2284.7|2282.7|2285.1|2282.1|2285.2|2282.8|2283.7|2281.2|111
1640230500000|2021-12-23 03:35:00|2285|2282|2285.1|2282.1|2285.5|2283|2284.2|2281.7|78
1640230800000|2021-12-23 03:40:00|2285.2|2282.2|2285.6|2282.6|2285.8|2283.3|2284.7|2282.1|101
1640231100000|2021-12-23 03:45:00|2285.7|2282.7|2285.9|2282.9|2286.4|2283.9|2285.1|2282.5|108
1640231400000|2021-12-23 03:50:00|2286.1|2283.1|2284.9|2281.9|2286.1|2283.5|2284.3|2281.7|110
1640231700000|2021-12-23 03:55:00|2284.8|2281.8|2284.6|2281.6|2285|2282.6|2284|2281.2|91
1640232000000|2021-12-23 04:00:00|2284.5|2281.5|2284.5|2281.5|2284.7|2282.3|2283.4|2280.7|137
1640232300000|2021-12-23 04:05:00|2284.3|2281.3|2284.9|2281.9|2284.9|2282.3|2283.5|2280.8|74
1640232600000|2021-12-23 04:10:00|2285|2282|2286|2283|2286.2|2283.6|2284.4|2281.9|79
1640232900000|2021-12-23 04:15:00|2285.9|2282.9|2287.4|2284.4|2287.5|2284.5|2285.4|2282.9|71
1640233200000|2021-12-23 04:20:00|2287.5|2284.5|2287.6|2284.6|2288.1|2285.5|2287.3|2284.4|66
1640233500000|2021-12-23 04:25:00|2287.5|2284.5|2288.2|2285.2|2288.5|2286.1|2287.2|2284.3|97
1640233800000|2021-12-23 04:30:00|2288.3|2285.3|2288|2286|2288.6|2286.1|2287.7|2285.1|117
1640234100000|2021-12-23 04:35:00|2288.1|2286.1|2288|2285|2288.6|2286.1|2287.2|2284.9|62
1640234400000|2021-12-23 04:40:00|2288.1|2285.1|2288.6|2286.6|2289.1|2286.7|2287.7|2285.1|99
1640234700000|2021-12-23 04:45:00|2289.5|2286.5|2289.3|2287.3|2290|2287.5|2288.4|2285.7|120
1640235000000|2021-12-23 04:50:00|2289.8|2286.8|2289|2287|2290|2287.5|2288.8|2286.4|96
1640235300000|2021-12-23 04:55:00|2289.4|2286.4|2289|2286|2289.6|2287.1|2288.6|2285.8|129
1640235600000|2021-12-23 05:00:00|2288.9|2285.9|2289.5|2286.5|2289.6|2286.9|2288.2|2285.5|104
1640235900000|2021-12-23 05:05:00|2289.3|2286.3|2289|2286|2289.8|2287|2288.3|2285.9|105
1640236200000|2021-12-23 05:10:00|2288.9|2285.9|2288.8|2285.8|2289|2286.4|2288.1|2285.4|91
1640236500000|2021-12-23 05:15:00|2288.3|2286.3|2289|2287|2289.5|2287|2288.2|2285.6|89
1640236800000|2021-12-23 05:20:00|2289.9|2286.9|2290.1|2287.1|2290.4|2287.5|2289|2286.4|103
1640237100000|2021-12-23 05:25:00|2290.3|2287.3|2289.7|2286.7|2290.8|2287.9|2288.8|2286|122
1640237400000|2021-12-23 05:30:00|2289.9|2286.9|2290.1|2287.1|2290.9|2288|2287.7|2284.7|346
1640237700000|2021-12-23 05:35:00|2290.2|2287.2|2291.2|2288.2|2291.6|2289.2|2289.4|2286.8|223
1640238000000|2021-12-23 05:40:00|2291.1|2288.1|2289.9|2287.9|2291.7|2289.1|2289.7|2286.7|263
1640238300000|2021-12-23 05:45:00|2289.8|2287.8|2287.6|2284.6|2290.4|2287.8|2286.4|2283.6|366
1640238600000|2021-12-23 05:50:00|2287.4|2284.4|2286.9|2283.9|2287.6|2285.1|2285.3|2282.7|306
1640238900000|2021-12-23 05:55:00|2286.8|2283.8|2285.7|2282.7|2286.9|2284.3|2285.2|2282.5|274
1640239200000|2021-12-23 06:00:00|2285.8|2282.8|2287.4|2284.4|2287.4|2284.8|2284.2|2281.6|435
1640239500000|2021-12-23 06:05:00|2287.3|2284.3|2285.3|2283.3|2287.9|2285.3|2285.2|2282.7|357
1640239800000|2021-12-23 06:10:00|2285.4|2283.4|2286.9|2283.9|2287.3|2284.7|2284.9|2282.3|224
1640240100000|2021-12-23 06:15:00|2287|2284|2286.4|2283.4|2287.6|2285|2285.9|2283.2|206
1640240400000|2021-12-23 06:20:00|2285.9|2283.9|2283.4|2280.4|2286.4|2283.9|2282.3|2279.9|296
1640240700000|2021-12-23 06:25:00|2283.5|2280.5|2283.4|2280.4|2284.5|2282|2282.2|2279.8|341
1640241000000|2021-12-23 06:30:00|2283.5|2280.5|2282.4|2279.4|2283.8|2281.2|2281.9|2279.1|251
1640241300000|2021-12-23 06:35:00|2282.3|2279.3|2282.8|2279.8|2283.1|2280.9|2281.3|2278.8|250
1640241600000|2021-12-23 06:40:00|2282.4|2280.4|2282|2279|2283|2280.8|2281|2278.4|281
1640241900000|2021-12-23 06:45:00|2282.1|2279.1|2283.8|2280.8|2284.6|2281.9|2281.1|2278.8|252
1640242200000|2021-12-23 06:50:00|2283.9|2280.9|2285.4|2282.4|2285.7|2283.3|2282.9|2280.2|231
1640242500000|2021-12-23 06:55:00|2285.5|2282.5|2285.5|2282.5|2286.3|2283.4|2284.1|2281.2|261
1640242800000|2021-12-23 07:00:00|2285.7|2282.7|2286.4|2283.4|2286.6|2284.3|2284.8|2282.1|248
1640243100000|2021-12-23 07:05:00|2286.3|2283.3|2283.6|2280.6|2286.4|2283.7|2283.4|2280.5|256
1640243400000|2021-12-23 07:10:00|2283.1|2281.1|2285.3|2282.3|2286.6|2283.6|2283|2280.4|295
1640243700000|2021-12-23 07:15:00|2284.9|2282.9|2286.3|2284.3|2287|2284.4|2284|2281.5|190
1640244000000|2021-12-23 07:20:00|2286.4|2284.4|2286.8|2283.8|2287.4|2284.9|2285.8|2283.4|133
1640244300000|2021-12-23 07:25:00|2286.7|2283.7|2287.4|2284.4|2287.5|2284.9|2285.5|2283|186
1640244600000|2021-12-23 07:30:00|2287.5|2284.5|2287.9|2284.9|2288|2285.6|2286|2283.3|193
1640244900000|2021-12-23 07:35:00|2288|2285|2289.5|2286.5|2289.9|2287.6|2287|2284.5|350
1640245200000|2021-12-23 07:40:00|2289.6|2286.6|2288.8|2285.8|2290.5|2287.9|2288.5|2285.7|187
1640245500000|2021-12-23 07:45:00|2288.9|2285.9|2288.4|2285.4|2289.9|2287.2|2287.9|2285.3|158
1640245800000|2021-12-23 07:50:00|2288.3|2285.3|2286.7|2283.7|2288.3|2285.5|2285.5|2283.1|206
1640246100000|2021-12-23 07:55:00|2286.6|2283.6|2287.9|2284.9|2288.6|2286|2286.2|2283.5|219
1640246400000|2021-12-23 08:00:00|2287.8|2284.8|2289.6|2286.6|2290.5|2287.5|2287.4|2284.8|316
1640246700000|2021-12-23 08:05:00|2290|2287|2289.4|2286.4|2290|2287.2|2287.9|2285.3|296
1640247000000|2021-12-23 08:10:00|2289|2287|2289.2|2287.2|2290.2|2287.3|2287.7|2284.8|311
1640247300000|2021-12-23 08:15:00|2289.3|2287.3|2289.3|2286.3|2290.3|2287.7|2288.6|2286.1|235
1640247600000|2021-12-23 08:20:00|2289.4|2286.4|2289.1|2286.1|2289.7|2287.3|2287.7|2284.8|270
1640247900000|2021-12-23 08:25:00|2288.7|2286.7|2289.7|2286.7|2289.9|2287.4|2287.9|2285.4|230
1640248200000|2021-12-23 08:30:00|2289.6|2286.6|2290.2|2287.2|2290.3|2287.7|2288.8|2286.1|186
1640248500000|2021-12-23 08:35:00|2290.3|2287.3|2287.7|2285.7|2290.3|2287.7|2287.6|2285.3|220
1640248800000|2021-12-23 08:40:00|2287.6|2285.6|2287.3|2284.3|2288.2|2285.7|2286.4|2283.8|225
1640249100000|2021-12-23 08:45:00|2287.2|2284.2|2286.2|2283.2|2287.3|2284.9|2285.3|2282.8|190
1640249400000|2021-12-23 08:50:00|2286.3|2283.3|2287.4|2285.4|2288.6|2286.2|2286.1|2283.2|172
1640249700000|2021-12-23 08:55:00|2287.3|2285.3|2288.4|2285.4|2289.4|2286.9|2287.2|2284.8|175
1640250000000|2021-12-23 09:00:00|2288.3|2285.3|2288.6|2285.6|2288.7|2286.2|2286.6|2284.3|203
1640250300000|2021-12-23 09:05:00|2288.5|2285.5|2288|2285|2289.2|2286.5|2287.4|2284.8|177
1640250600000|2021-12-23 09:10:00|2287.9|2284.9|2286.7|2283.7|2288.1|2285.7|2286.1|2283.6|169
1640250900000|2021-12-23 09:15:00|2286.2|2284.2|2286.7|2283.7|2287.7|2285.2|2286.1|2283.5|225
1640251200000|2021-12-23 09:20:00|2286.6|2283.6|2284.9|2282.9|2286.9|2284.3|2284.9|2282.3|153
1640251500000|2021-12-23 09:25:00|2284.8|2282.8|2284.9|2281.9|2285.9|2283.4|2284.2|2281.7|223
1640251800000|2021-12-23 09:30:00|2284.8|2281.8|2285.6|2283.6|2286.2|2283.8|2283.8|2281.1|225
1640252100000|2021-12-23 09:35:00|2285.7|2283.7|2286.5|2283.5|2287.3|2284.7|2285.5|2282.9|141
1640252400000|2021-12-23 09:40:00|2286.6|2283.6|2286.9|2284.9|2287.2|2284.9|2286|2283.2|183
1640252700000|2021-12-23 09:45:00|2286.8|2284.8|2287.2|2284.2|2287.4|2284.9|2285.8|2283.4|147
1640253000000|2021-12-23 09:50:00|2286.8|2283.8|2285.8|2283.8|2287.3|2285.1|2285.2|2282.7|163
1640253300000|2021-12-23 09:55:00|2285.7|2283.7|2286|2284|2286.7|2284.1|2285.1|2282.7|211
1640253600000|2021-12-23 10:00:00|2285.9|2283.9|2286.8|2283.8|2287.4|2284.8|2285.4|2282.9|215
1640253900000|2021-12-23 10:05:00|2286.6|2283.6|2287.1|2284.1|2287.4|2285|2286.1|2283.3|197
1640254200000|2021-12-23 10:10:00|2287.2|2284.2|2286.1|2284.1|2287.2|2284.7|2285.8|2283.3|187
1640254500000|2021-12-23 10:15:00|2286|2284|2286|2284|2287.2|2284.8|2285.8|2283.2|166
1640254800000|2021-12-23 10:20:00|2285.9|2283.9|2284.8|2282.8|2286.7|2284.2|2284.5|2281.8|193
1640255100000|2021-12-23 10:25:00|2284.9|2282.9|2283.8|2280.8|2285.7|2283.4|2283.1|2280.6|236
1640255400000|2021-12-23 10:30:00|2284|2281|2283.5|2281.5|2284.5|2281.9|2282.8|2280.2|237
1640255700000|2021-12-23 10:35:00|2284|2281|2283.8|2280.8|2285.6|2282.9|2283|2280.7|209
1640256000000|2021-12-23 10:40:00|2283.7|2280.7|2284.7|2281.7|2285|2282.5|2283.2|2280.6|148
1640256300000|2021-12-23 10:45:00|2284.6|2281.6|2284.8|2281.8|2285.3|2282.6|2283.3|2280.8|162
1640256600000|2021-12-23 10:50:00|2284.1|2282.1|2284.8|2282.8|2286.4|2283.8|2284.1|2281.7|224
1640256900000|2021-12-23 10:55:00|2284.9|2282.9|2283.4|2281.4|2286.2|2283.7|2283.3|2280.7|161
1640257200000|2021-12-23 11:00:00|2283.3|2281.3|2284.9|2281.9|2285.3|2282.7|2283.3|2280.6|132
1640257500000|2021-12-23 11:05:00|2284.8|2281.8|2284.6|2281.6|2285.5|2282.9|2284|2281.3|166
1640257800000|2021-12-23 11:10:00|2284.5|2281.5|2285|2282|2285.2|2282.5|2283.4|2280.8|222
1640258100000|2021-12-23 11:15:00|2284.4|2282.4|2284.8|2281.8|2285.8|2283.4|2284.1|2281.4|272
1640258400000|2021-12-23 11:20:00|2284.7|2281.7|2284.6|2281.6|2284.8|2282.2|2283.3|2280.8|246
1640258700000|2021-12-23 11:25:00|2284.7|2281.7|2283.7|2280.7|2284.7|2282.1|2282.9|2280.3|193
1640259000000|2021-12-23 11:30:00|2283.8|2280.8|2284.4|2282.4|2285.4|2283|2283.2|2280.2|156
1640259300000|2021-12-23 11:35:00|2284.8|2281.8|2285.3|2282.3|2285.4|2282.8|2283.7|2281.2|201
1640259600000|2021-12-23 11:40:00|2285.4|2282.4|2285.4|2282.4|2286|2283.4|2284.9|2282.2|170
1640259900000|2021-12-23 11:45:00|2285.5|2282.5|2288|2285|2288.4|2285.9|2285.4|2282.4|241
1640260200000|2021-12-23 11:50:00|2287.9|2284.9|2288.4|2285.4|2288.7|2286|2286.6|2284.1|178
1640260500000|2021-12-23 11:55:00|2287.9|2285.9|2288.8|2285.8|2289.8|2287|2287.8|2285.3|223
1640260800000|2021-12-23 12:00:00|2288.7|2285.7|2284.3|2282.3|2289.3|2286.3|2283.5|2280.9|332
1640261100000|2021-12-23 12:05:00|2284.4|2282.4|2283|2280|2285.2|2282.4|2282.3|2279.8|161
1640261400000|2021-12-23 12:10:00|2282.9|2279.9|2281.5|2278.5|2283.2|2280.5|2281|2278|198
1640261700000|2021-12-23 12:15:00|2281.6|2278.6|2280.1|2278.1|2282.2|2279.5|2279.4|2276.4|314
1640262000000|2021-12-23 12:20:00|2280.7|2277.7|2279.5|2276.5|2281.3|2278.6|2278.6|2276|327
1640262300000|2021-12-23 12:25:00|2279.4|2276.4|2279.2|2276.2|2279.9|2277.2|2277.5|2274.8|266
1640262600000|2021-12-23 12:30:00|2279.1|2276.1|2278|2275|2279.6|2276.6|2277.8|2274.8|292
1640262900000|2021-12-23 12:35:00|2277.9|2274.9|2279.9|2276.9|2280.1|2277.1|2277.5|2274.5|232
1640263200000|2021-12-23 12:40:00|2280|2277|2281.1|2278.1|2281.4|2278.8|2279.7|2277|226
1640263500000|2021-12-23 12:45:00|2281.2|2278.2|2281.8|2278.8|2282.3|2279.4|2280.2|2277.8|220
1640263800000|2021-12-23 12:50:00|2281.9|2278.9|2281.7|2278.7|2282.3|2279.4|2280.3|2278|260
1640264100000|2021-12-23 12:55:00|2281.9|2278.9|2283.3|2280.3|2283.3|2280.3|2280.4|2277.5|260
1640264400000|2021-12-23 13:00:00|2283.2|2280.2|2281.8|2278.8|2283.6|2280.8|2280.1|2277.6|600
1640264700000|2021-12-23 13:05:00|2281.9|2278.9|2284.3|2281.3|2284.5|2281.8|2281.3|2278.7|403
1640265000000|2021-12-23 13:10:00|2283.9|2280.9|2281.8|2278.8|2284.4|2281.4|2280.4|2277.8|464
1640265300000|2021-12-23 13:15:00|2281.7|2278.7|2282.2|2279.2|2283.1|2280.1|2280.5|2277.5|415
1640265600000|2021-12-23 13:20:00|2282.1|2279.1|2284.4|2281.4|2287.4|2284.8|2281.9|2278.9|769
1640265900000|2021-12-23 13:25:00|2284.3|2281.3|2286.2|2283.2|2286.9|2283.9|2284|2281.1|563
1640266200000|2021-12-23 13:30:00|2286.4|2283.4|2293.6|2291.6|2294.3|2291.8|2282.4|2279.4|1109
1640266500000|2021-12-23 13:35:00|2294.4|2291.4|2288.5|2286.5|2294.9|2292|2288.3|2286|726
1640266800000|2021-12-23 13:40:00|2288.4|2286.4|2281.9|2279.9|2288.7|2286.7|2281.3|2278.8|703
1640267100000|2021-12-23 13:45:00|2282|2280|2284.4|2282.4|2284.9|2282.6|2281.5|2278.9|525
1640267400000|2021-12-23 13:50:00|2285|2282|2283.7|2280.7|2285.4|2282.9|2282.4|2279.8|354
1640267700000|2021-12-23 13:55:00|2283.8|2280.8|2284.6|2281.6|2285.2|2282.8|2280.9|2278.4|461
1640268000000|2021-12-23 14:00:00|2284.1|2282.1|2283|2281|2285.1|2282.7|2281.9|2279.7|499
1640268300000|2021-12-23 14:05:00|2283.5|2280.5|2281.9|2278.9|2284|2281.6|2279.4|2276.9|459
1640268600000|2021-12-23 14:10:00|2282|2279|2282|2280|2283|2280.6|2280|2277.6|418
1640268900000|2021-12-23 14:15:00|2282.1|2280.1|2283.4|2281.4|2284.5|2282.1|2281.3|2278.9|370
1640269200000|2021-12-23 14:20:00|2283.6|2281.6|2284.3|2282.3|2285.3|2282.9|2283.4|2281|328
1640269500000|2021-12-23 14:25:00|2284.4|2282.4|2282.4|2280.4|2285.2|2282.6|2282.1|2279.8|365
1640269800000|2021-12-23 14:30:00|2282.6|2280.6|2272.8|2269.8|2283.5|2281|2271.8|2269.4|996
1640270100000|2021-12-23 14:35:00|2272.7|2269.7|2269.4|2266.4|2274.6|2271.6|2268.9|2265.9|1021
1640270400000|2021-12-23 14:40:00|2269.2|2266.2|2269.7|2266.7|2270.1|2267.3|2267.2|2264.2|608
1640270700000|2021-12-23 14:45:00|2270.3|2267.3|2273.5|2270.5|2276.1|2273.1|2269.6|2266.6|737
1640271000000|2021-12-23 14:50:00|2273.4|2270.4|2273.2|2270.2|2275.7|2273|2272.7|2269.7|701
1640271300000|2021-12-23 14:55:00|2273|2270|2277|2274|2277.1|2274.1|2272.7|2269.7|517
1640271600000|2021-12-23 15:00:00|2277.2|2274.2|2279.8|2276.8|2280.9|2277.9|2277.2|2274.2|694
1640271900000|2021-12-23 15:05:00|2280.3|2277.3|2282.6|2280.6|2283.3|2280.8|2277.9|2275.2|613
1640272200000|2021-12-23 15:10:00|2282.7|2280.7|2283.3|2281.3|2283.9|2281.5|2281.1|2278.1|534
1640272500000|2021-12-23 15:15:00|2283.4|2281.4|2285.6|2282.6|2286.9|2284.3|2282.6|2280.1|556
1640272800000|2021-12-23 15:20:00|2285.7|2282.7|2284.2|2282.2|2286.7|2284|2283.3|2280.9|433
1640273100000|2021-12-23 15:25:00|2284.1|2282.1|2283.7|2281.7|2286.3|2283.8|2283.2|2280.6|427
1640273400000|2021-12-23 15:30:00|2283.8|2281.8|2283.8|2281.8|2284.8|2282.2|2282.1|2279.8|389
1640273700000|2021-12-23 15:35:00|2283.9|2281.9|2283.8|2281.8|2285.5|2283.1|2283.2|2281.2|271
1640274000000|2021-12-23 15:40:00|2283.7|2281.7|2286.2|2284.2|2286.6|2284.3|2283.7|2281.7|338
1640274300000|2021-12-23 15:45:00|2286.1|2284.1|2286.6|2284.6|2287.6|2285|2285.3|2282.8|332
1640274600000|2021-12-23 15:50:00|2286.5|2284.5|2289.8|2287.8|2290.6|2288.1|2286.5|2283.9|405
1640274900000|2021-12-23 15:55:00|2289.7|2287.7|2289.9|2287.9|2290.9|2288.9|2289.2|2286.8|381
1640275200000|2021-12-23 16:00:00|2289.7|2287.7|2291.2|2289.2|2291.7|2289.3|2289.2|2287.2|419
1640275500000|2021-12-23 16:05:00|2291.3|2289.3|2291.2|2289.2|2293.1|2290.6|2291|2288.6|345
1640275800000|2021-12-23 16:10:00|2291.4|2289.4|2290.4|2288.4|2292.1|2289.6|2288.8|2286.4|321
1640276100000|2021-12-23 16:15:00|2290.5|2288.5|2292|2290|2293|2290.2|2290.1|2287.6|339
1640276400000|2021-12-23 16:20:00|2292.1|2290.1|2293.6|2291.6|2294|2291.7|2292.1|2289.6|321
1640276700000|2021-12-23 16:25:00|2294.6|2291.5|2291.9|2289.9|2294.6|2292|2291.8|2289.3|364
1640277000000|2021-12-23 16:30:00|2292.5|2289.5|2289.5|2287.5|2292.6|2289.8|2288.8|2286.8|257
1640277300000|2021-12-23 16:35:00|2289.4|2287.4|2289.5|2287.5|2290.2|2288|2288.5|2286|214
1640277600000|2021-12-23 16:40:00|2289.6|2287.6|2289.1|2287.1|2289.7|2287.6|2288.8|2286.4|189
1640277900000|2021-12-23 16:45:00|2289|2287|2288.9|2286.9|2290.1|2288|2288.5|2286|226
1640278200000|2021-12-23 16:50:00|2289|2287|2288.5|2286.5|2289.7|2287.2|2288|2285.8|217
1640278500000|2021-12-23 16:55:00|2288.6|2286.6|2290.1|2288.1|2290.4|2288.2|2288.5|2286|179
1640278800000|2021-12-23 17:00:00|2290.2|2288.2|2290.1|2288.1|2290.6|2288.2|2289.3|2286.9|127
1640279100000|2021-12-23 17:05:00|2290|2288|2290|2287|2291.1|2288.7|2289.1|2286.4|138
1640279400000|2021-12-23 17:10:00|2289.9|2286.9|2289.9|2287.9|2290.7|2288.2|2289.3|2286.9|107
1640279700000|2021-12-23 17:15:00|2290.4|2287.4|2290.6|2288.6|2291.4|2289|2289.9|2287.3|147
1640280000000|2021-12-23 17:20:00|2290.5|2288.5|2292.6|2290.6|2293.5|2291.1|2290.5|2288.1|165
1640280300000|2021-12-23 17:25:00|2292.5|2290.5|2292.3|2290.3|2294|2291.5|2291.6|2289.2|204
1640280600000|2021-12-23 17:30:00|2292.8|2290.8|2293|2291|2293.7|2291.4|2292.3|2289.8|131
1640280900000|2021-12-23 17:35:00|2293.9|2290.9|2293.6|2291.6|2294.6|2292.1|2293.2|2290.8|163
1640281200000|2021-12-23 17:40:00|2293.7|2291.7|2293.4|2291.4|2294.3|2291.9|2292.7|2290.3|148
1640281500000|2021-12-23 17:45:00|2293.5|2291.5|2292.5|2290.5|2293.6|2291.6|2292.5|2290.1|110
1640281800000|2021-12-23 17:50:00|2292.6|2290.6|2293.6|2291.6|2293.9|2291.6|2291.8|2289.3|158
1640282100000|2021-12-23 17:55:00|2294.2|2291.2|2294.4|2291.4|2294.9|2292.5|2293.1|2290.6|247
1640282400000|2021-12-23 18:00:00|2294.5|2291.5|2293.6|2291.6|2295.1|2292.6|2292.8|2290.3|188
1640282700000|2021-12-23 18:05:00|2293.5|2291.5|2292.6|2290.6|2294.1|2291.6|2292.6|2290.5|137
1640283000000|2021-12-23 18:10:00|2292.5|2290.5|2291|2288|2292.9|2290.5|2290.5|2287.9|184
1640283300000|2021-12-23 18:15:00|2290.5|2288.5|2292|2289|2292.5|2289.7|2290.1|2287.6|196
1640283600000|2021-12-23 18:20:00|2292.1|2289.1|2292.4|2290.4|2293.7|2291|2290.5|2288|266
1640283900000|2021-12-23 18:25:00|2292.3|2290.3|2293.3|2291.3|2294.3|2291.6|2291.3|2289.1|367
1640284200000|2021-12-23 18:30:00|2293.5|2291.5|2293|2290|2293.9|2291.6|2292.3|2289.6|205
1640284500000|2021-12-23 18:35:00|2293.1|2290.1|2293|2290|2293.8|2291.3|2292.3|2289.9|168
1640284800000|2021-12-23 18:40:00|2293.1|2290.1|2292.9|2290.9|2293.4|2291|2292.2|2289.8|98
1640285100000|2021-12-23 18:45:00|2292.7|2290.7|2292.5|2290.5|2294.1|2291.4|2291.9|2289.4|147
1640285400000|2021-12-23 18:50:00|2292.6|2290.6|2292.1|2290.1|2293.1|2290.8|2291.8|2289.4|164
1640285700000|2021-12-23 18:55:00|2292|2290|2290.9|2287.9|2293.1|2290.6|2290.4|2287.9|155
1640286000000|2021-12-23 19:00:00|2290.7|2287.7|2289.2|2286.2|2291|2288.8|2288.3|2286|155
1640286300000|2021-12-23 19:05:00|2289.1|2286.1|2288.8|2286.8|2289.5|2286.9|2288.1|2285.7|134
1640286600000|2021-12-23 19:10:00|2289.4|2286.4|2289.9|2287.9|2290.6|2288.1|2288.8|2286.4|118
1640286900000|2021-12-23 19:15:00|2289.8|2287.8|2289.8|2287.8|2290.2|2288.1|2289.4|2287.1|83
1640287200000|2021-12-23 19:20:00|2289.7|2287.7|2289.6|2287.6|2290.1|2288.1|2289.3|2286.9|72
1640287500000|2021-12-23 19:25:00|2289.5|2287.5|2290.1|2288.1|2290.6|2288.1|2289.2|2286.7|116
1640287800000|2021-12-23 19:30:00|2290|2288|2290|2287|2290.7|2288.1|2289.5|2286.9|83
1640288100000|2021-12-23 19:35:00|2290.5|2287.5|2289.2|2287.2|2290.5|2287.7|2289|2286.4|126
1640288400000|2021-12-23 19:40:00|2289.5|2287.5|2290.1|2288.1|2291.2|2288.4|2289.3|2286.8|114
1640288700000|2021-12-23 19:45:00|2290.2|2288.2|2291|2288|2291|2288.4|2290|2287.5|70
1640289000000|2021-12-23 19:50:00|2290.9|2287.9|2290.4|2288.4|2291.4|2288.7|2290.2|2287.7|113
1640289300000|2021-12-23 19:55:00|2290.3|2288.3|2290.4|2288.4|2291.3|2288.9|2290.1|2287.7|78
1640289600000|2021-12-23 20:00:00|2290.3|2288.3|2290.2|2287.2|2291.4|2288.7|2289.7|2287|121
1640289900000|2021-12-23 20:05:00|2290.3|2287.3|2290.3|2287.3|2290.7|2288.2|2289.7|2287.2|67
1640290200000|2021-12-23 20:10:00|2289.9|2287.9|2290.9|2287.9|2291.3|2288.7|2289.9|2287.7|103
1640290500000|2021-12-23 20:15:00|2290.8|2287.8|2290.4|2287.4|2291|2288.1|2289.8|2287.2|56
1640290800000|2021-12-23 20:20:00|2290.5|2287.5|2290.5|2287.5|2291.1|2288.5|2289.9|2287.3|88
1640291100000|2021-12-23 20:25:00|2290.6|2287.6|2289.6|2286.6|2290.6|2287.7|2289|2286.5|123
1640291400000|2021-12-23 20:30:00|2289.7|2286.7|2289.1|2286.1|2289.8|2287.2|2288.3|2285.8|148
1640291700000|2021-12-23 20:35:00|2289|2286|2289.3|2286.3|2289.6|2287.2|2288.5|2286|92
1640292000000|2021-12-23 20:40:00|2288.8|2286.8|2289.4|2286.4|2289.6|2287|2288.7|2286|86
1640292300000|2021-12-23 20:45:00|2289.3|2286.3|2290.3|2288.3|2291|2288.4|2288.8|2286.3|160
1640292600000|2021-12-23 20:50:00|2290.4|2288.4|2290.6|2288.6|2291.7|2289.2|2290.2|2287.7|165
1640292900000|2021-12-23 20:55:00|2290.5|2288.5|2290.8|2287.8|2291.3|2288.7|2289.6|2287.1|171
1640293200000|2021-12-23 21:00:00|2290.7|2287.7|2290.3|2287.3|2291.2|2288.4|2289.7|2287.2|136
1640293500000|2021-12-23 21:05:00|2290.4|2287.4|2290.6|2287.6|2291.2|2288.2|2289.8|2287.2|77
1640293800000|2021-12-23 21:10:00|2290.7|2287.7|2290.4|2287.4|2290.8|2287.8|2290.2|2287.2|87
1640294100000|2021-12-23 21:15:00|2290.5|2287.5|2290.6|2287.6|2290.8|2287.8|2290.4|2287.4|27
1640294400000|2021-12-23 21:20:00|2290.4|2287.4|2290.8|2287.8|2290.8|2287.8|2290.3|2287.3|55
1640294700000|2021-12-23 21:25:00|2290.7|2287.7|2290.9|2287.9|2291.2|2288.2|2290.5|2287.5|46
1640295000000|2021-12-23 21:30:00|2291|2288|2290.8|2287.8|2291.1|2288.1|2290.5|2287.5|52
1640295300000|2021-12-23 21:35:00|2290.7|2287.7|2291.1|2288.1|2291.2|2288.2|2290.7|2287.7|55
1640295600000|2021-12-23 21:40:00|2291.3|2288.3|2290.9|2287.9|2292.1|2289.1|2290.8|2287.8|69
1640295900000|2021-12-23 21:45:00|2291|2288|2292.6|2289.6|2292.7|2289.7|2290.2|2287.2|130
1640296200000|2021-12-23 21:50:00|2292.4|2289.4|2292|2289|2293|2290|2291.9|2288.9|94
1640296500000|2021-12-23 21:55:00|2291.7|2288.7|2289.8|2286.8|2292.3|2289.3|2288.7|2285.7|154
1640559600000|2021-12-26 23:00:00|2286.6|2283.6|2280.6|2277.6|2286.6|2283.6|2279.2|2276.2|246
1640559900000|2021-12-26 23:05:00|2280.9|2277.9|2282.4|2279.4|2284|2281|2280.5|2277.5|293
1640560200000|2021-12-26 23:10:00|2282.5|2279.5|2285.4|2282.4|2285.6|2282.6|2282.5|2279.5|143
1640560500000|2021-12-26 23:15:00|2285.5|2282.5|2285.8|2282.8|2286.4|2283.4|2285.4|2282.4|124
1640560800000|2021-12-26 23:20:00|2285.9|2282.9|2286.2|2283.2|2286.9|2283.9|2285.4|2282.6|128
1640561100000|2021-12-26 23:25:00|2286.9|2283.9|2287.4|2284.4|2287.4|2284.4|2286|2283|93
1640561400000|2021-12-26 23:30:00|2287|2284|2287.4|2284.4|2287.5|2284.5|2286.6|2283.6|87
1640561700000|2021-12-26 23:35:00|2287.6|2284.6|2286.9|2283.9|2287.6|2284.6|2286.6|2283.6|86
1640562000000|2021-12-26 23:40:00|2287|2284|2287.3|2284.3|2287.4|2284.4|2286.6|2283.6|98
1640562300000|2021-12-26 23:45:00|2287.2|2284.2|2287.9|2284.9|2287.9|2284.9|2286.4|2283.4|143
1640562600000|2021-12-26 23:50:00|2287.8|2284.8|2287.4|2284.4|2288|2285|2287.3|2284.3|76
1640562900000|2021-12-26 23:55:00|2287.3|2284.3|2286.4|2283.4|2287.6|2285|2286.3|2283.3|85
1640563200000|2021-12-27 00:00:00|2286.3|2283.3|2286.9|2283.9|2287|2284|2284.7|2281.9|147
1640563500000|2021-12-27 00:05:00|2286.8|2283.8|2287.5|2284.5|2287.6|2284.6|2286.4|2283.4|131
1640563800000|2021-12-27 00:10:00|2287.4|2284.4|2287.3|2284.3|2287.7|2284.7|2286.8|2283.8|106
1640564100000|2021-12-27 00:15:00|2287.2|2284.2|2287.3|2284.3|2287.8|2284.8|2286.9|2283.9|111
1640564400000|2021-12-27 00:20:00|2287.4|2284.4|2288.8|2285.8|2288.9|2285.9|2286.9|2283.9|115
1640564700000|2021-12-27 00:25:00|2288.7|2285.7|2288.9|2285.9|2289.4|2286.4|2288.3|2285.3|98
1640565000000|2021-12-27 00:30:00|2289|2286|2288.4|2285.4|2289|2286|2288.3|2285.3|91
1640565300000|2021-12-27 00:35:00|2288.3|2285.3|2287.9|2284.9|2288.4|2285.4|2287.6|2284.6|78
1640565600000|2021-12-27 00:40:00|2288.2|2285.2|2288.8|2285.8|2289.1|2286.1|2287.8|2284.8|95
1640565900000|2021-12-27 00:45:00|2288.6|2285.6|2287|2284|2289.3|2286.3|2286.9|2283.9|163
1640566200000|2021-12-27 00:50:00|2287.2|2284.2|2287.7|2284.7|2287.7|2284.7|2286.9|2283.9|73
1640566500000|2021-12-27 00:55:00|2287.8|2284.8|2286.1|2283.1|2288.7|2285.7|2286.1|2283.1|113
1640566800000|2021-12-27 01:00:00|2285.7|2282.7|2287|2284|2288.6|2285.6|2283.1|2280.1|572
1640567100000|2021-12-27 01:05:00|2287.1|2284.1|2287.4|2284.4|2288.1|2285.1|2284.8|2281.8|364
1640567400000|2021-12-27 01:10:00|2287.5|2284.5|2286.6|2283.6|2288.2|2285.2|2285|2282|306
1640567700000|2021-12-27 01:15:00|2286.7|2283.7|2289.6|2286.6|2289.7|2286.7|2286.1|2283.1|233
1640568000000|2021-12-27 01:20:00|2289.7|2286.7|2290.6|2287.6|2290.8|2287.8|2288.1|2285.1|253
1640568300000|2021-12-27 01:25:00|2290.5|2287.5|2291.1|2288.1|2292.2|2289.2|2290.2|2287.2|280
1640568600000|2021-12-27 01:30:00|2291.2|2288.2|2293.6|2290.6|2294.7|2291.7|2291.1|2288.1|390
1640568900000|2021-12-27 01:35:00|2293.7|2290.7|2293.7|2290.7|2294.2|2291.2|2293|2290|262
1640569200000|2021-12-27 01:40:00|2293.5|2290.5|2296.6|2293.6|2297.1|2294.1|2293.2|2290.2|296
1640569500000|2021-12-27 01:45:00|2296.7|2293.7|2297.9|2294.9|2300.8|2298.1|2296.7|2293.7|483
1640569800000|2021-12-27 01:50:00|2298.1|2295.1|2295.2|2292.2|2298.8|2295.8|2294.7|2291.7|322
1640570100000|2021-12-27 01:55:00|2294.8|2291.8|2293.3|2290.3|2295.7|2292.7|2292.8|2289.8|233
1640570400000|2021-12-27 02:00:00|2293.2|2290.2|2290.5|2287.5|2293.3|2290.3|2289.5|2286.9|274
1640570700000|2021-12-27 02:05:00|2290.4|2287.4|2290.2|2287.2|2291.9|2288.9|2289.8|2286.8|188
1640571000000|2021-12-27 02:10:00|2290|2287|2291|2288|2291.3|2288.5|2289.4|2286.6|207
1640571300000|2021-12-27 02:15:00|2290.9|2287.9|2290.9|2287.9|2291.7|2288.8|2290.3|2287.8|110
1640571600000|2021-12-27 02:20:00|2290.8|2287.8|2289.1|2286.1|2290.9|2288.2|2288.9|2285.9|84
1640571900000|2021-12-27 02:25:00|2289|2286|2289.9|2286.9|2290|2287.5|2289|2286|80
1640572200000|2021-12-27 02:30:00|2289.8|2286.8|2291.7|2288.7|2291.7|2288.7|2287.5|2284.5|308
1640572500000|2021-12-27 02:35:00|2291.6|2288.6|2290|2287|2291.6|2288.6|2288.6|2285.6|208
1640572800000|2021-12-27 02:40:00|2289.8|2286.8|2289.6|2286.6|2291.2|2288.5|2289.1|2286.2|210
1640573100000|2021-12-27 02:45:00|2289.4|2286.4|2289.3|2286.3|2290.2|2287.3|2288.7|2286|229
1640573400000|2021-12-27 02:50:00|2289.2|2286.2|2285.2|2282.2|2289.2|2286.2|2284.6|2281.6|329
1640573700000|2021-12-27 02:55:00|2285.1|2282.1|2283.1|2280.1|2285.3|2282.6|2282.8|2280.1|302
1640574000000|2021-12-27 03:00:00|2283.2|2280.2|2285.4|2282.4|2285.9|2283.2|2282.9|2279.9|392
1640574300000|2021-12-27 03:05:00|2285.5|2282.5|2284.1|2281.1|2286.5|2283.5|2283|2280.4|271
1640574600000|2021-12-27 03:10:00|2284|2281|2283.4|2280.4|2284.3|2281.8|2282.4|2279.4|266
1640574900000|2021-12-27 03:15:00|2282.8|2280.8|2282|2279|2284.2|2281.2|2280.6|2277.9|316
1640575200000|2021-12-27 03:20:00|2281.9|2278.9|2280.3|2277.3|2282.1|2279.6|2279.1|2276.5|336
1640575500000|2021-12-27 03:25:00|2280.5|2277.5|2283|2280|2283.2|2280.4|2279.8|2277|294
1640575800000|2021-12-27 03:30:00|2282.9|2279.9|2282.9|2279.9|2283.5|2280.9|2282|2279.5|120
1640576100000|2021-12-27 03:35:00|2282.6|2279.6|2283.5|2280.5|2283.7|2281.1|2282.4|2279.4|66
1640576400000|2021-12-27 03:40:00|2283|2281|2284|2281|2284.1|2281.4|2282.5|2280|83
1640576700000|2021-12-27 03:45:00|2283.9|2280.9|2283.5|2280.5|2283.9|2281.1|2283|2280.5|57
1640577000000|2021-12-27 03:50:00|2283.6|2280.6|2283.6|2280.6|2283.7|2281.3|2282.9|2280.5|44
1640577300000|2021-12-27 03:55:00|2283.8|2280.8|2284.6|2281.6|2284.7|2281.8|2283.5|2280.7|53
1640577600000|2021-12-27 04:00:00|2284.5|2281.5|2284.2|2281.2|2284.7|2282.1|2283.7|2281|63
1640577900000|2021-12-27 04:05:00|2284.3|2281.3|2283|2280|2284.4|2281.4|2282.7|2280|68
1640578200000|2021-12-27 04:10:00|2283.1|2280.1|2282.5|2279.5|2283.2|2280.8|2281.9|2279.4|62
1640578500000|2021-12-27 04:15:00|2282.4|2279.4|2282.6|2279.6|2282.7|2280.2|2281.9|2279.3|48
1640578800000|2021-12-27 04:20:00|2281.8|2279.8|2281.1|2278.1|2282.5|2280|2281.1|2278.1|58
1640579100000|2021-12-27 04:25:00|2280.8|2278.8|2279.2|2276.2|2281.2|2278.8|2279.1|2276.1|90
1640579400000|2021-12-27 04:30:00|2279.3|2276.3|2278.2|2275.2|2279.3|2276.6|2277.7|2275.1|128
1640579700000|2021-12-27 04:35:00|2277.8|2275.8|2278.8|2275.8|2278.9|2276.5|2277.7|2275.1|120
1640580000000|2021-12-27 04:40:00|2278.9|2275.9|2278.7|2275.7|2279|2276.5|2277.8|2275.1|82
1640580300000|2021-12-27 04:45:00|2278.8|2275.8|2277.8|2275.8|2278.8|2276.3|2277.6|2275.1|137
1640580600000|2021-12-27 04:50:00|2277.7|2275.7|2278.6|2275.6|2278.9|2276.3|2277.7|2275.1|92
1640580900000|2021-12-27 04:55:00|2278.3|2275.3|2278.1|2275.1|2278.7|2276.4|2277.6|2275.1|119
1640581200000|2021-12-27 05:00:00|2278|2275|2278.8|2276.8|2279.3|2277|2277.6|2274.6|75
1640581500000|2021-12-27 05:05:00|2278.7|2276.7|2279.2|2276.2|2279.6|2277|2278.3|2275.6|117
1640581800000|2021-12-27 05:10:00|2279.3|2276.3|2280.2|2277.2|2280.5|2277.9|2279.2|2276.2|137
1640582100000|2021-12-27 05:15:00|2280.3|2277.3|2279.7|2276.7|2280.3|2277.6|2279.3|2276.5|149
1640582400000|2021-12-27 05:20:00|2279.6|2276.6|2278.4|2275.4|2280.2|2277.5|2278.2|2275.2|151
1640582700000|2021-12-27 05:25:00|2278.3|2275.3|2278.8|2275.8|2279.4|2277|2278.3|2275.3|115
1640583000000|2021-12-27 05:30:00|2278.7|2275.7|2281.2|2278.2|2281.3|2278.3|2277.2|2274.2|331
1640583300000|2021-12-27 05:35:00|2281.1|2278.1|2278.4|2275.4|2281.1|2278.3|2277.7|2274.7|280
1640583600000|2021-12-27 05:40:00|2278.2|2275.2|2274.9|2271.9|2278.4|2275.4|2274.7|2271.7|320
1640583900000|2021-12-27 05:45:00|2274.8|2271.8|2275.3|2272.3|2275.4|2273|2273.6|2270.6|287
1640584200000|2021-12-27 05:50:00|2275.2|2272.2|2272.4|2269.4|2275.2|2272.5|2271.7|2268.7|332
1640584500000|2021-12-27 05:55:00|2272.5|2269.5|2271.9|2268.9|2273.5|2270.6|2270.4|2267.6|320
1640584800000|2021-12-27 06:00:00|2271.8|2268.8|2272.5|2269.5|2273|2270.1|2270.7|2267.8|318
1640585100000|2021-12-27 06:05:00|2272.6|2269.6|2273.4|2270.4|2273.6|2271.1|2271|2268.1|244
1640585400000|2021-12-27 06:10:00|2273.1|2270.1|2274|2271|2274.1|2271.6|2272.2|2269.4|227
1640585700000|2021-12-27 06:15:00|2273.9|2270.9|2274.8|2271.8|2274.9|2272.1|2272.8|2270|202
1640586000000|2021-12-27 06:20:00|2274.9|2271.9|2275.9|2272.9|2275.9|2273.1|2273.6|2270.9|237
1640586300000|2021-12-27 06:25:00|2275.8|2272.8|2273.3|2270.3|2275.9|2273|2272.4|2269.4|225
1640586600000|2021-12-27 06:30:00|2273.1|2270.1|2274.9|2271.9|2275.2|2272.5|2272.6|2269.6|220
1640586900000|2021-12-27 06:35:00|2275|2272|2276.7|2273.7|2276.9|2274.3|2274.5|2271.9|181
1640587200000|2021-12-27 06:40:00|2276.6|2273.6|2276.8|2273.8|2277.3|2274.7|2276|2273.4|144
1640587500000|2021-12-27 06:45:00|2276.4|2274.4|2276.9|2273.9|2277.7|2275.1|2275.9|2272.9|222
1640587800000|2021-12-27 06:50:00|2277|2274|2276.9|2273.9|2277.6|2275|2276.1|2273.4|178
1640588100000|2021-12-27 06:55:00|2276.8|2273.8|2277.8|2274.8|2278.5|2275.9|2276.2|2273.3|246
1640588400000|2021-12-27 07:00:00|2278|2275|2276.8|2274.8|2278.4|2275.9|2276.8|2274.3|179
1640588700000|2021-12-27 07:05:00|2277.7|2274.7|2277.3|2274.3|2277.7|2275|2275.7|2273.2|141
1640589000000|2021-12-27 07:10:00|2277.4|2274.4|2276.5|2273.5|2277.4|2274.6|2275.8|2273.3|113
1640589300000|2021-12-27 07:15:00|2276.1|2273.1|2276.5|2273.5|2277.3|2274.6|2275.5|2272.9|111
1640589600000|2021-12-27 07:20:00|2276.6|2273.6|2275|2272|2276.9|2274.2|2274.5|2272|111
1640589900000|2021-12-27 07:25:00|2275.1|2272.1|2274.8|2271.8|2275.2|2272.8|2273.9|2271.5|72
1640590200000|2021-12-27 07:30:00|2274.7|2271.7|2270.8|2267.8|2274.8|2272.1|2270.2|2267.7|233
1640590500000|2021-12-27 07:35:00|2270.7|2267.7|2272.1|2269.1|2272.9|2270.3|2269.1|2266.6|319
1640590800000|2021-12-27 07:40:00|2272|2269|2272.3|2269.3|2273.3|2270.9|2270.5|2268|225
1640591100000|2021-12-27 07:45:00|2272.4|2269.4|2273.5|2270.5|2273.7|2271|2271.5|2269.2|129
1640591400000|2021-12-27 07:50:00|2273.2|2271.2|2273.4|2270.4|2273.9|2271.4|2271.8|2269.2|131
1640591700000|2021-12-27 07:55:00|2273.1|2271.1|2274.7|2271.7|2274.8|2272.4|2272.6|2270.2|236
1640592000000|2021-12-27 08:00:00|2274.6|2271.6|2277|2275|2277.7|2275.2|2273.5|2271|345
1640592300000|2021-12-27 08:05:00|2277.1|2275.1|2278.1|2276.1|2279.9|2277.4|2276.8|2274.3|215
1640592600000|2021-12-27 08:10:00|2278.2|2276.2|2277.3|2275.3|2279.1|2276.4|2277.2|2274.8|199
1640592900000|2021-12-27 08:15:00|2277.1|2275.1|2277.2|2275.2|2278.2|2275.8|2277|2274.5|190
1640593200000|2021-12-27 08:20:00|2277.6|2274.6|2275.7|2272.7|2277.6|2275.3|2275.1|2272.6|199
1640593500000|2021-12-27 08:25:00|2275.9|2272.9|2274.1|2271.1|2276.2|2273.8|2273.6|2271.1|240
1640593800000|2021-12-27 08:30:00|2273.6|2271.6|2272.9|2270.9|2274.5|2272|2272.7|2270.2|254
1640594100000|2021-12-27 08:35:00|2273|2271|2274.9|2271.9|2275|2272.2|2272.8|2270.3|206
1640594400000|2021-12-27 08:40:00|2274.4|2272.4|2273.6|2270.6|2274.9|2272.6|2273.1|2270.5|236
1640594700000|2021-12-27 08:45:00|2273.7|2270.7|2272.9|2270.9|2273.9|2271.3|2272.3|2270|198
1640595000000|2021-12-27 08:50:00|2273|2271|2273|2271|2273.7|2271.2|2272.5|2269.9|122
1640595300000|2021-12-27 08:55:00|2272.9|2270.9|2272.7|2269.7|2273.9|2271.5|2271.8|2269.4|218
1640595600000|2021-12-27 09:00:00|2272.8|2269.8|2271|2269|2272.8|2270.6|2270.9|2268.4|201
1640595900000|2021-12-27 09:05:00|2271.1|2269.1|2270.5|2268.5|2271.7|2269.2|2269.8|2267.2|161
1640596200000|2021-12-27 09:10:00|2270.1|2268.1|2270.7|2268.7|2271.3|2268.9|2269.8|2267.6|152
1640596500000|2021-12-27 09:15:00|2270.6|2268.6|2270.6|2267.6|2271|2268.7|2269.8|2267.3|163
1640596800000|2021-12-27 09:20:00|2270|2268|2271.1|2268.1|2271.6|2269.1|2269.9|2267.4|178
1640597100000|2021-12-27 09:25:00|2270.9|2268.9|2271|2268|2271.6|2269.1|2270.1|2267.6|175
1640597400000|2021-12-27 09:30:00|2270.7|2268.7|2270.2|2267.2|2271.1|2268.7|2269.3|2266.7|161
1640597700000|2021-12-27 09:35:00|2270.3|2267.3|2271.3|2268.3|2271.6|2269.1|2269.1|2266.6|187
1640598000000|2021-12-27 09:40:00|2271.2|2268.2|2271.6|2268.6|2271.6|2268.9|2270.2|2267.7|135
1640598300000|2021-12-27 09:45:00|2271.5|2268.5|2271.2|2268.2|2271.9|2269.2|2270.3|2268.1|163
1640598600000|2021-12-27 09:50:00|2271.1|2268.1|2271|2269|2271.7|2269.1|2270.3|2267.7|152
1640598900000|2021-12-27 09:55:00|2270.9|2268.9|2272.4|2269.4|2272.5|2269.6|2270.7|2268.2|131
1640599200000|2021-12-27 10:00:00|2271.8|2269.8|2272.5|2269.5|2273.7|2271.2|2271.2|2269.2|301
1640599500000|2021-12-27 10:05:00|2271.9|2269.9|2274.9|2271.9|2274.9|2271.9|2271|2269|322
1640599800000|2021-12-27 10:10:00|2274.8|2271.8|2273.1|2271.1|2275|2272.4|2272.8|2270.4|154
1640600100000|2021-12-27 10:15:00|2273.5|2270.5|2272.9|2269.9|2274.1|2271.5|2272|2269.7|128
1640600400000|2021-12-27 10:20:00|2273|2270|2271.4|2268.4|2273.7|2271.2|2270.9|2268.3|143
1640600700000|2021-12-27 10:25:00|2271|2268|2271.5|2268.5|2271.7|2269.2|2270.3|2267.9|173
1640601000000|2021-12-27 10:30:00|2271.4|2268.4|2271.5|2268.5|2271.7|2268.9|2269.9|2267.3|134
1640601300000|2021-12-27 10:35:00|2271.4|2268.4|2272.5|2269.5|2272.6|2270|2270.8|2268|155
1640601600000|2021-12-27 10:40:00|2272.4|2269.4|2273.7|2270.7|2273.8|2271.4|2271.9|2269.2|137
1640601900000|2021-12-27 10:45:00|2273.6|2270.6|2272.6|2270.6|2274.1|2271.4|2272.5|2270.1|168
1640602200000|2021-12-27 10:50:00|2272.7|2270.7|2272.5|2269.5|2273.8|2271.3|2272|2269.4|152
1640602500000|2021-12-27 10:55:00|2272.6|2269.6|2272.4|2269.4|2272.9|2270.4|2271.4|2268.8|172
1640602800000|2021-12-27 11:00:00|2272.2|2269.2|2270.8|2267.8|2272.2|2269.2|2270.1|2267.6|161
1640603100000|2021-12-27 11:05:00|2270.9|2267.9|2272.1|2269.1|2272.1|2269.7|2270.6|2267.6|138
1640603400000|2021-12-27 11:10:00|2272.2|2269.2|2272.3|2270.3|2272.7|2270.3|2271.5|2269|118
1640603700000|2021-12-27 11:15:00|2272.2|2270.2|2272.3|2269.3|2273.1|2270.7|2271.3|2268.9|145
1640604000000|2021-12-27 11:20:00|2271.9|2269.9|2270.9|2267.9|2272.5|2270|2269.8|2267.5|180
1640604300000|2021-12-27 11:25:00|2271|2268|2270.5|2268.5|2271.3|2268.8|2270.3|2267.8|87
1640604600000|2021-12-27 11:30:00|2270.4|2268.4|2272.4|2269.4|2272.6|2269.8|2270.4|2268.4|112
1640604900000|2021-12-27 11:35:00|2272.6|2269.6|2272.7|2269.7|2273|2270.5|2271.8|2269.4|117
1640605200000|2021-12-27 11:40:00|2272.5|2269.5|2273.6|2270.6|2273.7|2271.3|2272.1|2269.4|145
1640605500000|2021-12-27 11:45:00|2273.7|2270.7|2273.5|2270.5|2274|2271.3|2272.9|2270.4|99
1640605800000|2021-12-27 11:50:00|2273.4|2270.4|2273.6|2270.6|2273.7|2271.2|2272.5|2269.9|103
1640606100000|2021-12-27 11:55:00|2273.1|2271.1|2274|2271|2274.2|2271.6|2273.1|2270.4|120
1640606400000|2021-12-27 12:00:00|2274.1|2271.1|2271.6|2268.6|2274.3|2271.3|2271|2268.4|158
1640606700000|2021-12-27 12:05:00|2271.4|2268.4|2270.7|2268.7|2272.7|2270.3|2270.6|2268|178
1640607000000|2021-12-27 12:10:00|2270.8|2268.8|2273.1|2270.1|2273.6|2270.7|2270.2|2267.4|185
1640607300000|2021-12-27 12:15:00|2273.6|2270.6|2272.4|2269.4|2274.6|2272|2271.7|2269.1|281
1640607600000|2021-12-27 12:20:00|2272.2|2269.2|2275.1|2272.1|2275.5|2273.1|2271.5|2268.5|195
1640607900000|2021-12-27 12:25:00|2275.2|2272.2|2275.8|2272.8|2275.8|2272.9|2273.1|2270.6|232
1640608200000|2021-12-27 12:30:00|2275.9|2272.9|2276.2|2274.2|2277.3|2274.9|2275.2|2272.6|178
1640608500000|2021-12-27 12:35:00|2276.7|2273.7|2274.8|2271.8|2277.6|2275.1|2274.6|2271.7|262
1640608800000|2021-12-27 12:40:00|2275|2272|2275.2|2272.2|2277.3|2274.7|2274.3|2271.6|274
1640609100000|2021-12-27 12:45:00|2275.5|2272.5|2276.6|2273.6|2277.5|2274.9|2274.5|2271.6|219
1640609400000|2021-12-27 12:50:00|2276.7|2273.7|2277.1|2274.1|2277.3|2274.7|2275.7|2272.7|181
1640609700000|2021-12-27 12:55:00|2277.2|2274.2|2276.6|2274.6|2277.8|2274.9|2276.3|2273.7|203
1640610000000|2021-12-27 13:00:00|2277.2|2274.2|2273.5|2271.5|2277.2|2274.4|2271|2268.5|572
1640610300000|2021-12-27 13:05:00|2274.1|2271.1|2275.5|2272.5|2275.6|2273.1|2273.1|2270.5|325
1640610600000|2021-12-27 13:10:00|2275.1|2272.1|2274.3|2271.3|2275.3|2272.7|2272.9|2270.5|262
1640610900000|2021-12-27 13:15:00|2273.7|2271.7|2272.8|2269.8|2275|2272.2|2272.5|2269.5|288
1640611200000|2021-12-27 13:20:00|2272.6|2269.6|2267.2|2264.2|2273.5|2271.2|2266.2|2263.5|581
1640611500000|2021-12-27 13:25:00|2267.3|2264.3|2268.8|2265.8|2270.7|2268.1|2266.2|2263.4|518
1640611800000|2021-12-27 13:30:00|2269|2266|2276.8|2273.8|2277.4|2274.5|2267.5|2264.5|552
1640612100000|2021-12-27 13:35:00|2276.9|2273.9|2283.5|2280.5|2284.2|2281.3|2276.2|2273.7|554
1640612400000|2021-12-27 13:40:00|2283.9|2280.9|2284.5|2281.5|2284.8|2282|2282|2279.2|472
1640612700000|2021-12-27 13:45:00|2284|2282|2289.3|2286.3|2289.4|2286.4|2283.6|2281|475
1640613000000|2021-12-27 13:50:00|2289.5|2286.5|2288.2|2285.2|2290.3|2287.4|2286.3|2283.8|567
1640613300000|2021-12-27 13:55:00|2288.1|2285.1|2291|2288|2291|2288|2286.2|2283.8|417
1640613600000|2021-12-27 14:00:00|2290.9|2287.9|2291.5|2288.5|2293.1|2290.5|2289.6|2287.3|590
1640613900000|2021-12-27 14:05:00|2291.7|2288.7|2295.3|2293.3|2296.1|2293.3|2290.9|2288.3|522
1640614200000|2021-12-27 14:10:00|2295.2|2293.2|2294.1|2291.1|2296.7|2294.1|2293.8|2291.1|488
1640614500000|2021-12-27 14:15:00|2294.2|2291.2|2294.3|2291.3|2296.5|2294|2293.1|2290.2|464
1640614800000|2021-12-27 14:20:00|2294.4|2291.4|2295.4|2292.4|2296.4|2294.1|2293.9|2291.3|442
1640615100000|2021-12-27 14:25:00|2294.8|2292.8|2294.3|2291.3|2296.8|2294.3|2293.6|2291.1|492
1640615400000|2021-12-27 14:30:00|2294.5|2291.5|2290.7|2288.7|2295.2|2292.2|2289.4|2287|846
1640615700000|2021-12-27 14:35:00|2290.6|2288.6|2294.7|2291.7|2295.2|2292.8|2289.8|2287.3|596
1640616000000|2021-12-27 14:40:00|2294.3|2292.3|2294|2291|2296.9|2294.5|2293.2|2290.8|690
1640616300000|2021-12-27 14:45:00|2294.2|2291.2|2298.9|2295.9|2302.5|2299.9|2293.8|2291.2|901
1640616600000|2021-12-27 14:50:00|2298.8|2295.8|2294.1|2292.1|2299.7|2297.6|2293.3|2290.9|564
1640616900000|2021-12-27 14:55:00|2294.2|2292.2|2292|2289|2296.2|2293.4|2291.4|2288.5|541
1640617200000|2021-12-27 15:00:00|2292.1|2289.1|2301|2299|2302.2|2299.8|2291.8|2288.8|736
1640617500000|2021-12-27 15:05:00|2300.9|2298.9|2300.6|2298.6|2301.6|2299|2299.4|2296.9|578
1640617800000|2021-12-27 15:10:00|2300.5|2298.5|2301.9|2298.9|2301.9|2299.3|2298.4|2295.8|434
1640618100000|2021-12-27 15:15:00|2301.8|2298.8|2302.1|2299.1|2303.2|2300.4|2299.3|2296.8|511
1640618400000|2021-12-27 15:20:00|2301.5|2299.5|2305.5|2302.5|2307.5|2304.5|2301.5|2298.9|681
1640618700000|2021-12-27 15:25:00|2305.6|2302.6|2304|2301|2306.3|2303.7|2302.9|2299.9|574
1640619000000|2021-12-27 15:30:00|2303.9|2300.9|2307|2304|2307.1|2304.6|2303.1|2300.5|401
1640619300000|2021-12-27 15:35:00|2307.1|2304.1|2308.3|2306.3|2310.3|2307.6|2305.6|2303.3|510
1640619600000|2021-12-27 15:40:00|2308.4|2306.4|2307.1|2305.1|2310.3|2308|2306.7|2304.4|569
1640619900000|2021-12-27 15:45:00|2307.2|2305.2|2308.4|2306.4|2309.3|2306.7|2306.6|2304.4|520
1640620200000|2021-12-27 15:50:00|2308.3|2306.3|2308.4|2305.4|2309.9|2306.9|2307.8|2304.9|421
1640620500000|2021-12-27 15:55:00|2308.3|2305.3|2309.9|2306.9|2310.7|2307.9|2306.8|2304.1|427
1640620800000|2021-12-27 16:00:00|2310.2|2307.2|2305.3|2302.3|2312.1|2309.6|2305.2|2302.3|485
1640621100000|2021-12-27 16:05:00|2305.2|2302.2|2307.5|2305.5|2308.2|2305.8|2305|2302.1|357
1640621400000|2021-12-27 16:10:00|2307.6|2305.6|2308.7|2306.7|2309.6|2307.3|2307|2304.8|374
1640621700000|2021-12-27 16:15:00|2308.8|2306.8|2309.8|2307.8|2311.5|2309.4|2308.7|2306.5|410
1640622000000|2021-12-27 16:20:00|2309.7|2307.7|2311.4|2308.4|2312.2|2309.6|2309.7|2307.7|299
1640622300000|2021-12-27 16:25:00|2311.3|2308.3|2312.8|2309.8|2313|2310.7|2310.8|2308.3|224
1640622600000|2021-12-27 16:30:00|2312.7|2309.7|2311.5|2309.5|2313.2|2310.3|2310.7|2308.1|259
1640622900000|2021-12-27 16:35:00|2312|2309|2310.9|2308.9|2312.1|2309.6|2310.2|2307.7|242
1640623200000|2021-12-27 16:40:00|2310.8|2308.8|2310.8|2308.8|2311.8|2309|2309.9|2307.4|249
1640623500000|2021-12-27 16:45:00|2310.9|2308.9|2310.9|2307.9|2312.4|2309.9|2309.9|2307.5|261
1640623800000|2021-12-27 16:50:00|2310.5|2307.5|2307.9|2304.9|2311.1|2308.3|2307.3|2304.9|282
1640624100000|2021-12-27 16:55:00|2308|2305|2306.8|2303.8|2308|2305.4|2304.9|2302.1|351
1640624400000|2021-12-27 17:00:00|2306.7|2303.7|2305.3|2302.3|2306.8|2303.9|2304.5|2301.9|280
1640624700000|2021-12-27 17:05:00|2305.2|2302.2|2304.6|2301.6|2306.2|2303.8|2303.8|2301|282
1640625000000|2021-12-27 17:10:00|2304.5|2301.5|2303.3|2300.3|2304.5|2301.5|2302.5|2299.5|235
1640625300000|2021-12-27 17:15:00|2303.4|2300.4|2302.8|2299.8|2303.6|2301.1|2301.3|2298.8|228
1640625600000|2021-12-27 17:20:00|2302.7|2299.7|2303.9|2300.9|2304.3|2301.5|2301.8|2299.2|248
1640625900000|2021-12-27 17:25:00|2304|2301|2303|2300|2304|2301.5|2302.3|2299.9|160
1640626200000|2021-12-27 17:30:00|2303.1|2300.1|2301.4|2298.4|2303.3|2300.7|2301|2298.2|218
1640626500000|2021-12-27 17:35:00|2301.2|2298.2|2299.4|2296.4|2301.4|2298.6|2299.1|2296.1|227
1640626800000|2021-12-27 17:40:00|2299.5|2296.5|2298.5|2295.5|2299.9|2296.9|2297.3|2294.3|230
1640627100000|2021-12-27 17:45:00|2298.6|2295.6|2298.3|2295.3|2298.7|2295.9|2296.5|2293.9|215
1640627400000|2021-12-27 17:50:00|2298.2|2295.2|2298.1|2295.1|2298.6|2295.6|2297.4|2294.8|167
1640627700000|2021-12-27 17:55:00|2298|2295|2298.5|2295.5|2298.6|2296.1|2296.9|2293.9|203
1640628000000|2021-12-27 18:00:00|2298.6|2295.6|2296|2293|2300|2297.6|2294.9|2292|350
1640628300000|2021-12-27 18:05:00|2295.9|2292.9|2296.9|2293.9|2297.4|2295.1|2295.2|2292.2|248
1640628600000|2021-12-27 18:10:00|2296.6|2293.6|2296.5|2293.5|2297.4|2294.6|2295.8|2293.2|181
1640628900000|2021-12-27 18:15:00|2296.4|2293.4|2296.5|2293.5|2297.6|2295|2295.3|2292.6|186
1640629200000|2021-12-27 18:20:00|2296.4|2293.4|2297.8|2294.8|2297.9|2295.5|2294.9|2292.5|296
1640629500000|2021-12-27 18:25:00|2297.6|2294.6|2298.9|2296.9|2299.5|2297|2296.8|2294.3|338
1640629800000|2021-12-27 18:30:00|2298.8|2296.8|2296.9|2294.9|2299.4|2296.9|2296.8|2294.5|154
1640630100000|2021-12-27 18:35:00|2297|2295|2296.9|2294.9|2297.5|2295.4|2296.6|2294.1|105
1640630400000|2021-12-27 18:40:00|2297.4|2294.4|2296.2|2294.2|2297.5|2294.9|2296|2293.9|136
1640630700000|2021-12-27 18:45:00|2296.1|2294.1|2296.8|2294.8|2297.5|2295.2|2295.9|2293.6|148
1640631000000|2021-12-27 18:50:00|2296.7|2294.7|2298.2|2296.2|2298.8|2296.3|2296.6|2294.6|102
1640631300000|2021-12-27 18:55:00|2298.7|2295.7|2297.8|2295.8|2298.8|2296.5|2297.6|2295.2|138
1640631600000|2021-12-27 19:00:00|2297.9|2295.9|2300.7|2298.7|2301.2|2298.8|2297.8|2295.6|216
1640631900000|2021-12-27 19:05:00|2300.8|2298.8|2300.6|2298.6|2301.4|2299|2299.1|2296.9|166
1640632200000|2021-12-27 19:10:00|2300.8|2298.8|2303.2|2301.2|2303.9|2301.6|2300.5|2298.2|201
1640632500000|2021-12-27 19:15:00|2303.3|2301.3|2301.7|2299.7|2303.4|2301.4|2301.3|2298.9|171
1640632800000|2021-12-27 19:20:00|2302.6|2299.6|2303.1|2301.1|2303.9|2301.3|2301.6|2299.2|210
1640633100000|2021-12-27 19:25:00|2303.2|2301.2|2305.2|2303.2|2306.1|2303.8|2302.5|2300.1|200
1640633400000|2021-12-27 19:30:00|2305.3|2303.3|2305.8|2303.8|2306.5|2304.3|2304.8|2302.5|139
1640633700000|2021-12-27 19:35:00|2305.7|2303.7|2306.5|2304.5|2307.5|2305.5|2305.7|2303.3|194
1640634000000|2021-12-27 19:40:00|2306.4|2304.4|2307.7|2305.7|2309|2306.8|2306.4|2303.8|200
1640634300000|2021-12-27 19:45:00|2307.6|2304.6|2306.7|2303.7|2308.1|2305.2|2305.7|2303.2|245
1640634600000|2021-12-27 19:50:00|2306.6|2303.6|2305.7|2302.7|2306.9|2304.3|2305|2302.6|106
1640634900000|2021-12-27 19:55:00|2305.8|2302.8|2305.7|2303.7|2306.3|2303.7|2304.2|2301.9|159
1640635200000|2021-12-27 20:00:00|2305.9|2303.9|2305.1|2302.1|2306.9|2304.4|2304.5|2302.1|165
1640635500000|2021-12-27 20:05:00|2305.3|2302.3|2305.2|2302.2|2305.6|2303.2|2304.7|2302.2|135
1640635800000|2021-12-27 20:10:00|2305.3|2302.3|2304.6|2302.6|2305.3|2302.8|2304.4|2302.1|102
1640636100000|2021-12-27 20:15:00|2304.5|2302.5|2303.5|2301.5|2305.1|2302.7|2303.4|2301.1|90
1640636400000|2021-12-27 20:20:00|2303.6|2301.6|2304.1|2302.1|2304.9|2302.3|2303.3|2300.8|108
1640636700000|2021-12-27 20:25:00|2304.2|2302.2|2305|2303|2305.7|2303.4|2304.2|2301.8|85
1640637000000|2021-12-27 20:30:00|2305.6|2302.6|2305|2303|2305.6|2303.5|2304.9|2302.4|79
1640637300000|2021-12-27 20:35:00|2305.1|2303.1|2306.5|2303.5|2306.7|2304.1|2304.9|2302.5|72
1640637600000|2021-12-27 20:40:00|2306.6|2304.6|2308.5|2306.5|2309|2306.6|2306.5|2304.4|140
1640637900000|2021-12-27 20:45:00|2309|2306|2307.9|2305.9|2309.1|2307|2307.3|2304.8|158
1640638200000|2021-12-27 20:50:00|2308.1|2306.1|2308.5|2306.5|2309.3|2306.8|2308|2305.7|208
1640638500000|2021-12-27 20:55:00|2308.7|2305.7|2308.1|2305.1|2309.4|2306.8|2307.2|2304.5|249
1640638800000|2021-12-27 21:00:00|2307.9|2304.9|2308.8|2305.8|2309|2306|2307.1|2304.5|145
1640639100000|2021-12-27 21:05:00|2308.4|2306.4|2308.3|2305.3|2308.9|2306.4|2307.7|2305.2|76
1640639400000|2021-12-27 21:10:00|2308.4|2305.4|2308.3|2305.3|2308.5|2305.9|2307.5|2304.9|91
1640639700000|2021-12-27 21:15:00|2308.1|2305.1|2307.8|2304.8|2308.3|2305.6|2307|2304.6|55
1640640000000|2021-12-27 21:20:00|2307.1|2305.1|2308.2|2305.2|2308.3|2305.7|2307|2304.7|64
1640640300000|2021-12-27 21:25:00|2308.3|2305.3|2307.8|2304.8|2308.3|2305.8|2307.1|2304.6|87
1640640600000|2021-12-27 21:30:00|2307.9|2304.9|2307.3|2304.3|2308.1|2305.1|2306.9|2304.3|62
1640640900000|2021-12-27 21:35:00|2307.4|2304.4|2307.4|2304.4|2307.6|2305|2306.8|2304.2|42
1640641200000|2021-12-27 21:40:00|2307.3|2304.3|2308|2305|2308.1|2305.4|2306.8|2304.2|45
1640641500000|2021-12-27 21:45:00|2308.4|2305.4|2308.5|2305.5|2308.7|2305.7|2307.8|2304.8|98
1640641800000|2021-12-27 21:50:00|2308.4|2305.4|2308.2|2305.2|2308.8|2305.8|2307.7|2304.7|75
1640642100000|2021-12-27 21:55:00|2308|2305|2308.2|2305.2|2311.5|2305.6|2307.2|2299.3|92
1640646000000|2021-12-27 23:00:00|2306.8|2303.8|2307.4|2304.4|2308.2|2305.2|2306.3|2303.3|163
1640646300000|2021-12-27 23:05:00|2307.7|2304.7|2306.7|2303.7|2307.8|2304.8|2306.2|2303.2|118
1640646600000|2021-12-27 23:10:00|2306.8|2303.8|2306|2303|2306.9|2303.9|2305.9|2302.9|63
1640646900000|2021-12-27 23:15:00|2306.1|2303.1|2305.7|2302.7|2306.6|2303.6|2305.7|2302.7|59
1640647200000|2021-12-27 23:20:00|2305.8|2302.8|2306.4|2303.4|2307.1|2304.1|2305.7|2302.7|62
1640647500000|2021-12-27 23:25:00|2306.5|2303.5|2306.4|2303.4|2306.6|2303.6|2306.1|2303.1|38
1640647800000|2021-12-27 23:30:00|2306.5|2303.5|2306.3|2303.3|2306.5|2303.5|2306.1|2303.1|61
1640648100000|2021-12-27 23:35:00|2306.4|2303.4|2306.4|2303.4|2307|2304|2306.2|2303.2|42
1640648400000|2021-12-27 23:40:00|2306.5|2303.5|2306.3|2303.3|2306.5|2303.5|2306.2|2303.2|49
1640648700000|2021-12-27 23:45:00|2306.5|2303.5|2305.6|2302.6|2306.5|2303.5|2305.5|2302.5|54
1640649000000|2021-12-27 23:50:00|2305.5|2302.5|2306.2|2303.2|2306.2|2303.2|2305.5|2302.5|95
1640649300000|2021-12-27 23:55:00|2306.1|2303.1|2306.8|2303.8|2307|2304|2306.1|2303.1|62
1640649600000|2021-12-28 00:00:00|2306.7|2303.7|2306.1|2303.1|2307.2|2304.2|2305.4|2302.4|117
1640649900000|2021-12-28 00:05:00|2306|2303|2305.5|2302.5|2306.5|2303.5|2305|2302.3|99
1640650200000|2021-12-28 00:10:00|2305.6|2302.6|2306.2|2303.2|2306.2|2303.6|2304.8|2302.2|49
1640650500000|2021-12-28 00:15:00|2305.7|2303.7|2304.3|2301.3|2306.3|2303.9|2303.6|2301.2|115
1640650800000|2021-12-28 00:20:00|2304.2|2301.2|2305.1|2302.1|2305.4|2303|2303.6|2301|112
1640651100000|2021-12-28 00:25:00|2305.2|2302.2|2304.4|2301.4|2305.2|2302.6|2304|2301.1|102
1640651400000|2021-12-28 00:30:00|2304.5|2301.5|2303|2300|2304.5|2302.1|2302.6|2299.9|72
1640651700000|2021-12-28 00:35:00|2303.1|2300.1|2303|2300|2303.2|2300.6|2302.4|2299.8|39
1640652000000|2021-12-28 00:40:00|2303.1|2300.1|2303.2|2300.2|2303.7|2301.1|2302.2|2299.5|123
1640652300000|2021-12-28 00:45:00|2303.1|2300.1|2303.1|2300.1|2304.7|2301.8|2302.8|2300.1|121
1640652600000|2021-12-28 00:50:00|2302.6|2300.6|2303.4|2300.4|2303.6|2300.8|2302.6|2300|98
1640652900000|2021-12-28 00:55:00|2303.3|2300.3|2304.9|2301.9|2304.9|2302.2|2302.8|2300.1|128
1640653200000|2021-12-28 01:00:00|2304.4|2301.4|2303.1|2300.1|2305.8|2302.8|2302.3|2299.3|494
1640653500000|2021-12-28 01:05:00|2303|2300|2303.5|2300.5|2304.9|2302.3|2302.4|2299.8|346
1640653800000|2021-12-28 01:10:00|2303.4|2300.4|2303.9|2300.9|2305.2|2302.7|2303.1|2300.4|316
1640654100000|2021-12-28 01:15:00|2303.4|2301.4|2303.4|2300.4|2304.4|2301.5|2302.2|2299.6|295
1640654400000|2021-12-28 01:20:00|2303.3|2300.3|2303.9|2300.9|2303.9|2301.3|2302.7|2300.2|180
1640654700000|2021-12-28 01:25:00|2303.8|2300.8|2303.8|2301.8|2304.4|2301.8|2302.6|2299.9|139
1640655000000|2021-12-28 01:30:00|2304.3|2301.3|2302.3|2300.3|2305.1|2302.4|2302|2299.4|294
1640655300000|2021-12-28 01:35:00|2302.2|2300.2|2302.3|2299.3|2303.3|2300.7|2301.9|2299.2|185
1640655600000|2021-12-28 01:40:00|2302.4|2299.4|2304.3|2301.3|2304.9|2302.2|2300.8|2297.9|298
1640655900000|2021-12-28 01:45:00|2304.2|2301.2|2305.8|2302.8|2306.4|2303.7|2303.8|2301.2|322
1640656200000|2021-12-28 01:50:00|2305.6|2302.6|2304.9|2301.9|2306.6|2304|2304|2301.5|278
1640656500000|2021-12-28 01:55:00|2304.8|2301.8|2303.4|2301.4|2306|2303.3|2303.3|2300.5|247
1640656800000|2021-12-28 02:00:00|2303.2|2301.2|2301.7|2299.7|2304.9|2302.1|2301.4|2298.6|311
1640657100000|2021-12-28 02:05:00|2302.2|2299.2|2301.8|2298.8|2303|2300.3|2300.9|2298.4|206
1640657400000|2021-12-28 02:10:00|2301.9|2298.9|2301.1|2298.1|2302|2299.5|2300.5|2297.9|217
1640657700000|2021-12-28 02:15:00|2301.2|2298.2|2301.2|2298.2|2301.8|2299.4|2300.7|2298.1|126
1640658000000|2021-12-28 02:20:00|2301.1|2298.1|2300.7|2297.7|2301.4|2298.7|2300.4|2297.6|87
1640658300000|2021-12-28 02:25:00|2300.6|2297.6|2299.2|2297.2|2300.7|2298.1|2299.1|2296.6|101
1640658600000|2021-12-28 02:30:00|2299.3|2297.3|2299.2|2297.2|2300.3|2297.9|2299.2|2296.6|166
1640658900000|2021-12-28 02:35:00|2299.1|2297.1|2300.1|2297.1|2300.8|2298.2|2298.6|2296|257
1640659200000|2021-12-28 02:40:00|2299.5|2297.5|2301|2298|2301.7|2299.2|2299.3|2296.7|206
1640659500000|2021-12-28 02:45:00|2301.1|2298.1|2298.6|2295.6|2301.4|2298.4|2298.2|2295.5|167
1640659800000|2021-12-28 02:50:00|2298.1|2296.1|2298.4|2295.4|2299.2|2296.6|2297.9|2295.4|267
1640660100000|2021-12-28 02:55:00|2298.5|2295.5|2299.3|2296.3|2300|2297.5|2297.7|2295.1|243
1640660400000|2021-12-28 03:00:00|2299.5|2296.5|2300.8|2297.8|2300.9|2298.3|2298.7|2296|234
1640660700000|2021-12-28 03:05:00|2300.9|2297.9|2301.1|2298.1|2301.9|2299.2|2300.1|2297.4|190
1640661000000|2021-12-28 03:10:00|2301|2298|2301.9|2298.9|2302|2299.4|2300.5|2297.8|168
1640661300000|2021-12-28 03:15:00|2301.8|2298.8|2300.8|2297.8|2301.9|2299.5|2300.4|2297.8|138
1640661600000|2021-12-28 03:20:00|2300.5|2297.5|2299.1|2296.1|2300.5|2297.7|2298.6|2296|192
1640661900000|2021-12-28 03:25:00|2299|2296|2299.9|2296.9|2300.4|2297.8|2298.5|2296|216
1640662200000|2021-12-28 03:30:00|2299.8|2296.8|2301.3|2298.3|2301.4|2298.9|2299.8|2296.8|97
1640662500000|2021-12-28 03:35:00|2301.1|2298.1|2301.7|2298.7|2301.9|2298.9|2300.8|2298.1|79
1640662800000|2021-12-28 03:40:00|2301.6|2298.6|2300.9|2297.9|2301.9|2299.2|2300.2|2297.7|93
1640663100000|2021-12-28 03:45:00|2300.8|2297.8|2300.2|2298.2|2300.9|2298.3|2300|2297.2|94
1640663400000|2021-12-28 03:50:00|2300.8|2297.8|2300.2|2298.2|2301.4|2298.9|2300.1|2297.6|72
1640663700000|2021-12-28 03:55:00|2300.6|2297.6|2300.2|2297.2|2300.8|2298.2|2299.7|2297.2|75
1640664000000|2021-12-28 04:00:00|2299.8|2297.8|2300.3|2297.3|2300.5|2298|2299.3|2296.8|112
1640664300000|2021-12-28 04:05:00|2300.2|2297.2|2300.8|2297.8|2300.8|2298|2299.8|2297.1|53
1640664600000|2021-12-28 04:10:00|2300.7|2297.7|2300.5|2297.5|2301|2298.4|2300|2297.3|67
1640664900000|2021-12-28 04:15:00|2300.6|2297.6|2301.5|2298.5|2301.6|2299|2300.2|2297.5|69
1640665200000|2021-12-28 04:20:00|2301.3|2298.3|2301.2|2299.2|2301.8|2299.2|2300.8|2298.2|53
1640665500000|2021-12-28 04:25:00|2301.6|2298.6|2301.8|2298.8|2301.9|2299.3|2301.1|2298.6|39
1640665800000|2021-12-28 04:30:00|2301.9|2298.9|2301.7|2298.7|2301.9|2299.3|2301.1|2298.6|28
1640666100000|2021-12-28 04:35:00|2301.8|2298.8|2301.7|2299.7|2302.3|2299.7|2301.2|2298.6|62
1640666400000|2021-12-28 04:40:00|2302.4|2299.4|2302.7|2299.7|2302.8|2300|2301.9|2299.2|52
1640666700000|2021-12-28 04:45:00|2302.8|2299.8|2302.8|2299.8|2302.9|2300.2|2301.8|2299.1|60
1640667000000|2021-12-28 04:50:00|2302.7|2299.7|2302.8|2299.8|2303|2300.6|2302|2299.5|77
1640667300000|2021-12-28 04:55:00|2302.7|2299.7|2302.8|2300.8|2303.5|2300.8|2302.2|2299.7|74
1640667600000|2021-12-28 05:00:00|2302.7|2300.7|2303.3|2300.3|2303.4|2300.9|2302.6|2300.1|60
1640667900000|2021-12-28 05:05:00|2303.2|2300.2|2302.7|2300.7|2303.5|2300.9|2302.6|2300.2|51
1640668200000|2021-12-28 05:10:00|2303.2|2300.2|2304.1|2302.1|2304.8|2302.2|2302.8|2300.1|98
1640668500000|2021-12-28 05:15:00|2304|2302|2305.6|2302.6|2306.2|2303.6|2303.9|2301.5|105
1640668800000|2021-12-28 05:20:00|2305.5|2302.5|2305.7|2302.7|2306.3|2303.6|2304.6|2302.1|110
1640669100000|2021-12-28 05:25:00|2305.6|2302.6|2306|2303|2306.3|2303.7|2304.9|2302.4|98
1640669400000|2021-12-28 05:30:00|2305.9|2302.9|2308.4|2305.4|2309.3|2306.3|2305.4|2302.5|412
1640669700000|2021-12-28 05:35:00|2308.3|2305.3|2308.6|2305.6|2310.1|2307.1|2307.5|2305|308
1640670000000|2021-12-28 05:40:00|2308.5|2305.5|2308|2305|2308.6|2305.8|2306.6|2304.1|267
1640670300000|2021-12-28 05:45:00|2307.5|2305.5|2308.3|2305.3|2309.8|2306.9|2306.8|2304.4|253
1640670600000|2021-12-28 05:50:00|2308.4|2305.4|2309.5|2306.5|2309.7|2307|2307.8|2304.9|239
1640670900000|2021-12-28 05:55:00|2309.4|2306.4|2309.5|2306.5|2309.6|2306.9|2307.4|2304.7|243
1640671200000|2021-12-28 06:00:00|2309.6|2306.6|2310|2307|2311|2308|2308.1|2305.4|235
1640671500000|2021-12-28 06:05:00|2309.9|2306.9|2309.4|2306.4|2310.1|2307.4|2308|2305.4|235
1640671800000|2021-12-28 06:10:00|2308.9|2306.9|2306.4|2303.4|2309.8|2307.3|2305.5|2302.7|333
1640672100000|2021-12-28 06:15:00|2306.3|2303.3|2307|2304|2308|2305.4|2305.5|2302.6|237
1640672400000|2021-12-28 06:20:00|2307.1|2304.1|2307.8|2304.8|2308.8|2305.9|2306.4|2303.7|212
1640672700000|2021-12-28 06:25:00|2307.4|2304.4|2307.2|2305.2|2307.9|2305.3|2306.8|2304.2|169
1640673000000|2021-12-28 06:30:00|2307.9|2304.9|2309.1|2306.1|2309.4|2306.7|2306.9|2304.3|192
1640673300000|2021-12-28 06:35:00|2309.2|2306.2|2309.3|2306.3|2310.9|2308.2|2308.5|2306|246
1640673600000|2021-12-28 06:40:00|2309.2|2306.2|2312|2310|2312.7|2310.2|2308.6|2305.9|301
1640673900000|2021-12-28 06:45:00|2312.1|2310.1|2313.6|2310.6|2313.9|2310.9|2311.9|2309.3|274
1640674200000|2021-12-28 06:50:00|2313.8|2310.8|2313.4|2310.4|2314.4|2311.8|2312.9|2310.3|262
1640674500000|2021-12-28 06:55:00|2312.8|2310.8|2313.9|2310.9|2314.3|2311.7|2312|2309.4|310
1640674800000|2021-12-28 07:00:00|2314|2311|2313.3|2310.3|2314.8|2312.2|2312.4|2309.9|246
1640675100000|2021-12-28 07:05:00|2313.6|2310.6|2312.7|2310.7|2314.1|2311.4|2312.4|2309.8|193
1640675400000|2021-12-28 07:10:00|2312.6|2310.6|2313.9|2311.9|2314.6|2312|2312.6|2310.2|172
1640675700000|2021-12-28 07:15:00|2313.8|2311.8|2314|2311|2314.6|2312.1|2313.1|2310.6|227
1640676000000|2021-12-28 07:20:00|2313.3|2311.3|2313.3|2310.3|2314.4|2311.8|2312.8|2310.3|186
1640676300000|2021-12-28 07:25:00|2313.4|2310.4|2313.8|2310.8|2314.5|2312|2313.3|2310.4|139
1640676600000|2021-12-28 07:30:00|2313.7|2310.7|2311.9|2308.9|2314.2|2311.5|2311.5|2308.8|171
1640676900000|2021-12-28 07:35:00|2311.3|2309.3|2310.2|2307.2|2312.2|2309.4|2309.5|2307|193
1640677200000|2021-12-28 07:40:00|2310.3|2307.3|2309.3|2306.3|2310.8|2308.2|2308.6|2306|197
1640677500000|2021-12-28 07:45:00|2309.2|2306.2|2307.9|2305.9|2309.9|2307.5|2307.8|2305.3|215
1640677800000|2021-12-28 07:50:00|2308|2306|2307.8|2305.8|2309.4|2306.6|2307.7|2305.2|184
1640678100000|2021-12-28 07:55:00|2307.7|2305.7|2306.9|2303.9|2308.1|2305.7|2306.4|2303.8|206
1640678400000|2021-12-28 08:00:00|2306.8|2303.8|2306.4|2303.4|2307.7|2305|2304.9|2302.4|218
1640678700000|2021-12-28 08:05:00|2305.9|2303.9|2307.1|2305.1|2308.2|2305.7|2305.8|2303.3|157
1640679000000|2021-12-28 08:10:00|2307|2305|2307.5|2304.5|2308|2305.4|2306.2|2303.6|193
1640679300000|2021-12-28 08:15:00|2307.6|2304.6|2306.8|2304.8|2307.6|2304.8|2305.7|2303.2|169
1640679600000|2021-12-28 08:20:00|2306.7|2304.7|2307.1|2305.1|2307.6|2305.2|2306.6|2304.2|160
1640679900000|2021-12-28 08:25:00|2307.2|2305.2|2307.2|2305.2|2308.2|2305.8|2307.1|2304.6|180
1640680200000|2021-12-28 08:30:00|2307.7|2304.7|2306.6|2303.6|2308.3|2305.8|2305.8|2303.3|174
1640680500000|2021-12-28 08:35:00|2306.5|2303.5|2303.8|2300.8|2306.6|2304|2303.4|2300.8|182
1640680800000|2021-12-28 08:40:00|2303.9|2300.9|2304.3|2301.3|2305|2302.5|2303.4|2300.7|139
1640681100000|2021-12-28 08:45:00|2304.4|2301.4|2305.4|2303.4|2306.1|2303.7|2303.8|2301.3|209
1640681400000|2021-12-28 08:50:00|2305.3|2303.3|2307.4|2304.4|2307.5|2304.9|2304.8|2302.3|162
1640681700000|2021-12-28 08:55:00|2307.5|2304.5|2307.8|2305.8|2308.8|2306.3|2306.2|2303.8|136
1640682000000|2021-12-28 09:00:00|2308.3|2305.3|2307.1|2304.1|2308.8|2306.2|2306.3|2303.8|148
1640682300000|2021-12-28 09:05:00|2306.6|2304.6|2308.1|2306.1|2309|2306.4|2306.3|2304.1|118
1640682600000|2021-12-28 09:10:00|2308.8|2305.8|2308.2|2306.2|2308.8|2306.3|2307|2304.4|127
1640682900000|2021-12-28 09:15:00|2308.1|2306.1|2308.4|2306.4|2308.9|2306.4|2307.6|2305|138
1640683200000|2021-12-28 09:20:00|2309.3|2306.3|2309.3|2307.3|2309.9|2307.4|2308.5|2305.9|153
1640683500000|2021-12-28 09:25:00|2309.4|2307.4|2309.1|2306.1|2309.9|2307.5|2308.9|2306.1|122
1640683800000|2021-12-28 09:30:00|2309.2|2306.2|2308.1|2305.1|2309.5|2306.9|2307.5|2304.9|103
1640684100000|2021-12-28 09:35:00|2308.2|2305.2|2307.4|2305.4|2309.3|2306.9|2307.4|2304.9|97
1640684400000|2021-12-28 09:40:00|2307.9|2304.9|2307.5|2304.5|2308.7|2306.2|2306.8|2304.3|149
1640684700000|2021-12-28 09:45:00|2307.4|2304.4|2306.5|2304.5|2308.6|2306|2306.4|2303.9|127
1640685000000|2021-12-28 09:50:00|2306.4|2304.4|2306.5|2304.5|2307.3|2304.7|2306.3|2303.9|62
1640685300000|2021-12-28 09:55:00|2307|2304|2308.7|2306.7|2309|2306.7|2306.4|2304|82
1640685600000|2021-12-28 10:00:00|2308.6|2306.6|2311.5|2308.5|2311.9|2309.2|2308.6|2306.6|229
1640685900000|2021-12-28 10:05:00|2311.4|2308.4|2311.4|2308.4|2311.7|2309|2310.4|2308|165
1640686200000|2021-12-28 10:10:00|2311.3|2308.3|2311.7|2308.7|2311.9|2309.4|2310.5|2308|148
1640686500000|2021-12-28 10:15:00|2311.8|2308.8|2312|2309|2312.2|2309.6|2310.9|2308.4|106
1640686800000|2021-12-28 10:20:00|2311.4|2309.4|2313|2310|2313|2310.4|2311.4|2308.9|94
1640687100000|2021-12-28 10:25:00|2312.9|2309.9|2312.9|2310.9|2313.8|2311.2|2312.4|2309.8|135
1640687400000|2021-12-28 10:30:00|2313|2311|2315.9|2312.9|2315.9|2312.9|2312.4|2309.9|162
1640687700000|2021-12-28 10:35:00|2315.7|2312.7|2316.5|2313.5|2316.6|2314|2314.7|2312.3|218
1640688000000|2021-12-28 10:40:00|2316.3|2313.3|2315.7|2312.7|2317.1|2314.5|2315.1|2312.5|211
1640688300000|2021-12-28 10:45:00|2315.8|2312.8|2315.5|2312.5|2315.9|2313.4|2314.8|2312.3|155
1640688600000|2021-12-28 10:50:00|2315.6|2312.6|2315.9|2312.9|2316|2313.5|2315|2312.6|97
1640688900000|2021-12-28 10:55:00|2316.4|2313.4|2318.6|2315.6|2318.6|2315.6|2315.5|2313.1|121
1640689200000|2021-12-28 11:00:00|2318.4|2315.4|2317.6|2314.6|2318.9|2315.9|2316.4|2313.9|140
1640689500000|2021-12-28 11:05:00|2317.5|2314.5|2319.2|2316.2|2320.3|2317.4|2317.5|2314.5|220
1640689800000|2021-12-28 11:10:00|2319.1|2316.1|2318.8|2315.8|2320|2317|2318.5|2315.5|140
1640690100000|2021-12-28 11:15:00|2318.7|2315.7|2318.5|2315.5|2319.2|2316.2|2318.1|2315.1|169
1640690400000|2021-12-28 11:20:00|2318.6|2315.6|2318.1|2315.1|2319.2|2316.2|2317.7|2314.9|179
1640690700000|2021-12-28 11:25:00|2318.2|2315.2|2318.2|2315.2|2318.7|2315.8|2317.8|2315|113
1640691000000|2021-12-28 11:30:00|2318.3|2315.3|2318.3|2315.3|2318.5|2315.5|2317.6|2314.6|82
1640691300000|2021-12-28 11:35:00|2318.5|2315.5|2319.8|2316.8|2319.9|2316.9|2318.3|2315.3|88
1640691600000|2021-12-28 11:40:00|2319.9|2316.9|2320.9|2317.9|2321.1|2318.1|2319|2316|99
1640691900000|2021-12-28 11:45:00|2321|2318|2319.9|2316.9|2321.4|2318.4|2319.8|2316.8|130
1640692200000|2021-12-28 11:50:00|2319.8|2316.8|2320.4|2317.4|2320.8|2317.8|2319.3|2316.3|117
1640692500000|2021-12-28 11:55:00|2320.3|2317.3|2322|2319|2322.9|2319.9|2320.3|2317.3|185
1640692800000|2021-12-28 12:00:00|2321.9|2318.9|2321.8|2318.8|2322.9|2319.9|2321.1|2318.1|225
1640693100000|2021-12-28 12:05:00|2321.9|2318.9|2323.1|2320.1|2323.3|2320.3|2321.3|2318.3|133
1640693400000|2021-12-28 12:10:00|2323.2|2320.2|2323.3|2320.3|2324.1|2321.1|2323.1|2320.1|109
1640693700000|2021-12-28 12:15:00|2323.2|2320.2|2324.5|2321.5|2324.9|2321.9|2323.2|2320.2|142
1640694000000|2021-12-28 12:20:00|2324.6|2321.6|2324.3|2321.3|2325.5|2322.5|2324.1|2321.1|159
1640694300000|2021-12-28 12:25:00|2324.2|2321.2|2325.3|2322.3|2325.4|2322.4|2323.1|2320.7|109
1640694600000|2021-12-28 12:30:00|2325.4|2322.4|2324.8|2321.8|2326.3|2323.3|2324.6|2321.6|160
1640694900000|2021-12-28 12:35:00|2324.9|2321.9|2324.3|2321.3|2325.4|2322.4|2324.1|2321.1|91
1640695200000|2021-12-28 12:40:00|2324.2|2321.2|2324.2|2321.2|2324.9|2321.9|2323.5|2320.5|128
1640695500000|2021-12-28 12:45:00|2324.3|2321.3|2322.7|2319.7|2324.3|2321.3|2322.7|2319.7|117
1640695800000|2021-12-28 12:50:00|2322.8|2319.8|2321.3|2318.3|2322.8|2319.8|2320.3|2317.3|120
1640696100000|2021-12-28 12:55:00|2321.4|2318.4|2319.7|2316.7|2322.3|2319.3|2319.3|2316.3|138
1640696400000|2021-12-28 13:00:00|2319.8|2316.8|2321.2|2318.2|2322.4|2319.4|2319.2|2316.2|582
1640696700000|2021-12-28 13:05:00|2321.3|2318.3|2319.8|2316.8|2321.7|2318.7|2317.3|2314.7|413
1640697000000|2021-12-28 13:10:00|2319.9|2316.9|2320.2|2317.2|2322.2|2319.3|2319.6|2316.6|383
1640697300000|2021-12-28 13:15:00|2320.1|2317.1|2319.8|2316.8|2320.9|2318.2|2318|2315.6|283
1640697600000|2021-12-28 13:20:00|2319.6|2316.6|2323.1|2320.1|2324.9|2322.2|2319.6|2316.6|568
1640697900000|2021-12-28 13:25:00|2323.6|2320.6|2333|2330|2333.6|2330.7|2323.5|2320.6|645
1640698200000|2021-12-28 13:30:00|2333.4|2330.4|2340.6|2337.6|2340.9|2338.2|2332.2|2329.7|742
1640698500000|2021-12-28 13:35:00|2340.8|2337.8|2341.3|2338.3|2343.9|2340.9|2338.9|2336.3|604
1640698800000|2021-12-28 13:40:00|2341.4|2338.4|2343.4|2340.4|2345|2342|2341.1|2338.3|538
1640699100000|2021-12-28 13:45:00|2344|2341|2343.4|2340.4|2344.9|2342.1|2339.2|2336.2|677
1640699400000|2021-12-28 13:50:00|2343.5|2340.5|2339.8|2336.8|2345.1|2342.1|2339|2336.4|511
1640699700000|2021-12-28 13:55:00|2339.9|2336.9|2339.2|2336.2|2340.9|2337.9|2338.4|2335.8|386
1640700000000|2021-12-28 14:00:00|2339.4|2336.4|2339.6|2336.6|2340.8|2337.8|2334.9|2331.9|566
1640700300000|2021-12-28 14:05:00|2339.4|2336.4|2325.1|2322.1|2339.4|2336.4|2323.3|2320.3|891
1640700600000|2021-12-28 14:10:00|2324.8|2321.8|2319|2316|2327.8|2324.8|2318.5|2315.5|885
1640700900000|2021-12-28 14:15:00|2319.1|2316.1|2321.2|2318.2|2323.4|2320.5|2316.7|2313.7|720
1640701200000|2021-12-28 14:20:00|2321.3|2318.3|2319.2|2316.2|2324.2|2321.2|2318.5|2315.5|485
1640701500000|2021-12-28 14:25:00|2319.3|2316.3|2317.3|2314.3|2321.3|2318.3|2316.5|2313.5|521
1640701800000|2021-12-28 14:30:00|2317.4|2314.4|2325.2|2322.2|2326.1|2323.1|2314.7|2311.7|841
1640702100000|2021-12-28 14:35:00|2325.1|2322.1|2323.5|2320.5|2327.2|2324.2|2321.8|2318.8|700
1640702400000|2021-12-28 14:40:00|2323.6|2320.6|2324.3|2321.3|2327.4|2324.6|2322.7|2320.2|645
1640702700000|2021-12-28 14:45:00|2324.5|2321.5|2316.5|2313.5|2324.9|2322.2|2316.1|2313.1|671
1640703000000|2021-12-28 14:50:00|2316.6|2313.6|2315.7|2312.7|2317.9|2314.9|2312.1|2309.1|653
1640703300000|2021-12-28 14:55:00|2315.8|2312.8|2316.9|2313.9|2317.7|2314.7|2314.2|2311.2|559
1640703600000|2021-12-28 15:00:00|2316.8|2313.8|2320.5|2317.5|2321.5|2318.5|2316.6|2313.6|448
1640703900000|2021-12-28 15:05:00|2320.6|2317.6|2314.4|2311.4|2320.8|2317.8|2314|2311|585
1640704200000|2021-12-28 15:10:00|2314.5|2311.5|2315.8|2312.8|2316.8|2313.8|2312.6|2309.6|587
1640704500000|2021-12-28 15:15:00|2315.6|2312.6|2315.7|2312.7|2316.4|2313.4|2312.9|2309.9|500
1640704800000|2021-12-28 15:20:00|2315.6|2312.6|2317.7|2314.7|2318.7|2315.7|2315.3|2312.3|411
1640705100000|2021-12-28 15:25:00|2317.6|2314.6|2318.1|2315.1|2318.6|2315.6|2316.1|2313.1|427
1640705400000|2021-12-28 15:30:00|2318|2315|2315.3|2312.3|2318.3|2315.3|2314.5|2311.5|377
1640705700000|2021-12-28 15:35:00|2315.2|2312.2|2311.4|2308.4|2315.2|2312.2|2310.9|2307.9|403
1640706000000|2021-12-28 15:40:00|2311.3|2308.3|2312.3|2309.3|2312.7|2309.7|2309.3|2306.3|405
1640706300000|2021-12-28 15:45:00|2312.2|2309.2|2310.8|2308.8|2312.2|2309.4|2310.1|2307.2|309
1640706600000|2021-12-28 15:50:00|2310.7|2308.7|2310.5|2307.5|2312|2309.4|2309.2|2306.2|336
1640706900000|2021-12-28 15:55:00|2310.4|2307.4|2307.8|2304.8|2311|2308.5|2306.8|2304.3|338
1640707200000|2021-12-28 16:00:00|2307.7|2304.7|2306.8|2303.8|2308.7|2306.2|2305.7|2302.9|444
1640707500000|2021-12-28 16:05:00|2306.7|2303.7|2308.9|2305.9|2309.9|2306.9|2305.3|2302.7|401
1640707800000|2021-12-28 16:10:00|2308.8|2305.8|2309.2|2306.2|2309.3|2306.7|2307.7|2304.7|302
1640708100000|2021-12-28 16:15:00|2308.9|2305.9|2309.6|2306.6|2310.1|2307.4|2307.3|2304.7|294
1640708400000|2021-12-28 16:20:00|2309.7|2306.7|2311.6|2308.6|2311.8|2309|2309.6|2306.6|241
1640708700000|2021-12-28 16:25:00|2311.7|2308.7|2313.3|2310.3|2313.5|2310.7|2311.1|2308.1|262
1640709000000|2021-12-28 16:30:00|2313.5|2310.5|2311.2|2308.2|2313.5|2310.5|2310.1|2307.6|262
1640709300000|2021-12-28 16:35:00|2311.1|2308.1|2310.5|2307.5|2311.9|2309.1|2309.9|2306.9|247
1640709600000|2021-12-28 16:40:00|2310.4|2307.4|2310.2|2307.2|2311|2308.4|2309.2|2306.6|200
1640709900000|2021-12-28 16:45:00|2310.3|2307.3|2312.2|2309.2|2312.2|2309.2|2309.6|2307.1|189
1640710200000|2021-12-28 16:50:00|2312.1|2309.1|2312.5|2309.5|2313.3|2310.5|2311.5|2308.9|233
1640710500000|2021-12-28 16:55:00|2312.6|2309.6|2312.8|2309.8|2312.9|2310.1|2311.4|2309|181
1640710800000|2021-12-28 17:00:00|2313|2310|2313.5|2310.5|2314.1|2311.1|2312.2|2309.6|170
1640711100000|2021-12-28 17:05:00|2313|2311|2313.9|2310.9|2315|2312.5|2312.9|2310|204
1640711400000|2021-12-28 17:10:00|2313.8|2310.8|2313.6|2310.6|2314.2|2311.7|2312.7|2310.4|137
1640711700000|2021-12-28 17:15:00|2313.9|2310.9|2315.5|2312.5|2315.6|2313|2313.1|2310.4|147
1640712000000|2021-12-28 17:20:00|2315.4|2312.4|2314.2|2312.2|2315.8|2313.1|2314.2|2311.4|131
1640712300000|2021-12-28 17:25:00|2314.1|2312.1|2314.1|2312.1|2315.1|2312.5|2313.6|2311.1|158
1640712600000|2021-12-28 17:30:00|2314|2312|2313.5|2310.5|2315|2312.5|2312.6|2310|175
1640712900000|2021-12-28 17:35:00|2313.6|2310.6|2313|2310|2314.1|2311.6|2312.1|2309.5|190
1640713200000|2021-12-28 17:40:00|2313.1|2310.1|2312.1|2309.1|2313.1|2310.5|2311|2308.5|165
1640713500000|2021-12-28 17:45:00|2311.5|2309.5|2310.1|2307.1|2312|2309.5|2309.3|2306.6|185
1640713800000|2021-12-28 17:50:00|2310|2307|2309.5|2307.5|2311.1|2308.5|2309.1|2306.5|183
1640714100000|2021-12-28 17:55:00|2309.6|2307.6|2310.1|2307.1|2310.1|2307.6|2308.9|2306.5|169
1640714400000|2021-12-28 18:00:00|2310|2307|2311|2308|2311.1|2308.6|2308.9|2305.9|288
1640714700000|2021-12-28 18:05:00|2311.1|2308.1|2310|2308|2311.1|2308.2|2308.5|2306|216
1640715000000|2021-12-28 18:10:00|2310.1|2308.1|2311.9|2309.9|2312.4|2310|2309.8|2307.7|172
1640715300000|2021-12-28 18:15:00|2312.5|2309.5|2310.6|2308.6|2312.5|2310.1|2310.5|2308|121
1640715600000|2021-12-28 18:20:00|2310.7|2308.7|2308.2|2306.2|2312|2309.5|2307.8|2305.3|274
1640715900000|2021-12-28 18:25:00|2308.1|2306.1|2308.7|2305.7|2309.3|2307|2307.2|2304.8|438
1640716200000|2021-12-28 18:30:00|2308.6|2305.6|2306.5|2304.5|2309.3|2306.8|2306.5|2303.6|241
1640716500000|2021-12-28 18:35:00|2306.1|2304.1|2304.5|2301.5|2307.1|2304.7|2302.4|2299.9|288
1640716800000|2021-12-28 18:40:00|2304.4|2301.4|2301.5|2298.5|2304.5|2302.2|2300.8|2298.5|438
1640717100000|2021-12-28 18:45:00|2301.6|2298.6|2302.5|2299.5|2303.4|2300.8|2300.7|2298.2|320
1640717400000|2021-12-28 18:50:00|2302.6|2299.6|2301.4|2298.4|2303.1|2300.5|2300.8|2298.2|367
1640717700000|2021-12-28 18:55:00|2301.5|2298.5|2302.1|2299.1|2302.2|2299.7|2300.4|2297.8|288
1640718000000|2021-12-28 19:00:00|2301.9|2298.9|2303.8|2300.8|2304.5|2301.9|2301.2|2298.8|227
1640718300000|2021-12-28 19:05:00|2303.7|2300.7|2302.8|2299.8|2304.3|2301.9|2301.9|2299.4|182
1640718600000|2021-12-28 19:10:00|2302.9|2299.9|2303.1|2300.1|2303.7|2301|2301.8|2299.5|229
1640718900000|2021-12-28 19:15:00|2303.2|2300.2|2306.4|2303.4|2306.6|2304.1|2302.5|2299.9|212
1640719200000|2021-12-28 19:20:00|2306.5|2303.5|2305.2|2302.2|2306.6|2303.9|2304.4|2302|201
1640719500000|2021-12-28 19:25:00|2304.8|2302.8|2304.7|2301.7|2305.9|2303.3|2304.1|2301.6|212
1640719800000|2021-12-28 19:30:00|2304.4|2301.4|2304|2301|2305|2302.3|2303.3|2300.8|185
1640720100000|2021-12-28 19:35:00|2304.1|2301.1|2304.6|2301.6|2305.1|2302.5|2303.7|2300.9|173
1640720400000|2021-12-28 19:40:00|2304.7|2301.7|2303.9|2300.9|2304.7|2302|2303.1|2300.8|152
1640720700000|2021-12-28 19:45:00|2304|2301|2302.4|2300.4|2304.6|2302|2302.4|2299.9|200
1640721000000|2021-12-28 19:50:00|2302.5|2300.5|2302|2300|2303.5|2301|2301.4|2298.9|256
1640721300000|2021-12-28 19:55:00|2302.1|2300.1|2303.8|2301.8|2304.4|2301.9|2301.3|2298.7|293
1640721600000|2021-12-28 20:00:00|2304.2|2301.2|2303.3|2300.3|2304.5|2301.9|2302.6|2300|257
1640721900000|2021-12-28 20:05:00|2303.2|2300.2|2303.4|2300.4|2304|2301.3|2302.2|2299.7|180
1640722200000|2021-12-28 20:10:00|2303.5|2300.5|2303.5|2300.5|2303.6|2301|2302.4|2299.7|168
1640722500000|2021-12-28 20:15:00|2303.4|2300.4|2304.1|2301.1|2304.5|2302.1|2302.4|2299.8|149
1640722800000|2021-12-28 20:20:00|2304.3|2301.3|2303.8|2301.8|2304.7|2302.1|2303.4|2300.9|144
1640723100000|2021-12-28 20:25:00|2303.7|2301.7|2303.9|2300.9|2304.6|2301.9|2303.3|2300.8|119
1640723400000|2021-12-28 20:30:00|2304|2301|2303.8|2301.8|2304.9|2302.5|2303.7|2300.9|136
1640723700000|2021-12-28 20:35:00|2304|2302|2304.4|2302.4|2305|2302.6|2303.8|2301.3|141
1640724000000|2021-12-28 20:40:00|2304.7|2301.7|2303.8|2300.8|2305|2302.4|2303.3|2300.7|178
1640724300000|2021-12-28 20:45:00|2303.7|2300.7|2303.7|2300.7|2304.1|2301.6|2302.9|2300.5|123
1640724600000|2021-12-28 20:50:00|2303.8|2300.8|2303|2301|2304.2|2301.8|2302.8|2300.4|197
1640724900000|2021-12-28 20:55:00|2303.1|2301.1|2302.7|2299.7|2304.1|2301.8|2302.1|2299.1|218
1640725200000|2021-12-28 21:00:00|2302.8|2299.8|2304.4|2301.4|2304.4|2301.7|2302.2|2299.6|174
1640725500000|2021-12-28 21:05:00|2304.5|2301.5|2303.2|2301.2|2304.7|2302|2303.2|2300.7|96
1640725800000|2021-12-28 21:10:00|2303.6|2300.6|2302.3|2299.3|2303.6|2300.9|2301.7|2299|104
1640726100000|2021-12-28 21:15:00|2302.5|2299.5|2302.8|2299.8|2303.4|2301.1|2302.2|2299.5|104
1640726400000|2021-12-28 21:20:00|2302.7|2299.7|2302|2300|2303|2300.4|2301.7|2299.1|86
1640726700000|2021-12-28 21:25:00|2302.8|2299.8|2302.8|2299.8|2303.5|2301|2302|2299.5|89
1640727000000|2021-12-28 21:30:00|2302.9|2299.9|2302|2300|2303.2|2300.4|2301.6|2299.1|95
1640727300000|2021-12-28 21:35:00|2302.7|2299.7|2303.1|2300.1|2303.2|2300.8|2302.1|2299.5|36
1640727600000|2021-12-28 21:40:00|2302.8|2299.8|2303.1|2300.1|2303.2|2300.8|2302.1|2299.8|47
1640727900000|2021-12-28 21:45:00|2303.2|2300.2|2303.1|2300.1|2303.6|2300.6|2302.6|2299.6|123
1640728200000|2021-12-28 21:50:00|2302.8|2299.8|2302.5|2299.5|2303.2|2300.2|2302.3|2299.3|113
1640728500000|2021-12-28 21:55:00|2302.4|2299.4|2303.9|2300.9|2304.6|2300.9|2302.3|2299.3|142
1640732400000|2021-12-28 23:00:00|2303.2|2300.2|2302.7|2299.7|2303.2|2300.2|2301.6|2298.6|172
1640732700000|2021-12-28 23:05:00|2302.5|2299.5|2302.9|2299.9|2303|2300|2301.9|2298.9|82
1640733000000|2021-12-28 23:10:00|2302.7|2299.7|2304.1|2301.1|2304.2|2301.2|2302.7|2299.7|92
1640733300000|2021-12-28 23:15:00|2304.2|2301.2|2304.3|2301.3|2304.7|2301.7|2303.8|2300.8|92
1640733600000|2021-12-28 23:20:00|2304.4|2301.4|2304.8|2301.8|2304.9|2301.9|2304|2301|122
1640733900000|2021-12-28 23:25:00|2304.4|2301.4|2303.6|2300.6|2304.7|2301.7|2303.4|2300.4|113
1640734200000|2021-12-28 23:30:00|2303.7|2300.7|2303.3|2300.3|2304|2301|2303|2300|93
1640734500000|2021-12-28 23:35:00|2303.2|2300.2|2301.9|2298.9|2303.2|2300.2|2301.8|2298.8|137
1640734800000|2021-12-28 23:40:00|2301.8|2298.8|2302.4|2299.4|2302.7|2299.7|2301.6|2298.6|154
1640735100000|2021-12-28 23:45:00|2302.3|2299.3|2303|2300|2303.3|2300.3|2302.1|2299.1|195
1640735400000|2021-12-28 23:50:00|2302.9|2299.9|2302.7|2299.7|2303|2300.4|2301.7|2299.2|133
1640735700000|2021-12-28 23:55:00|2302.8|2299.8|2302.7|2299.7|2302.9|2300.2|2302.1|2299.3|105
1640736000000|2021-12-29 00:00:00|2302.6|2299.6|2301.3|2298.3|2302.8|2300.2|2301.3|2298.3|114
1640736300000|2021-12-29 00:05:00|2301|2299|2300.9|2297.9|2302.3|2299.9|2300.7|2297.8|142
1640736600000|2021-12-29 00:10:00|2301|2298|2299.8|2296.8|2301.3|2298.6|2299.5|2296.8|163
1640736900000|2021-12-29 00:15:00|2299.9|2296.9|2299.9|2296.9|2300.1|2297.8|2298.9|2296.3|172
1640737200000|2021-12-29 00:20:00|2300|2297|2300.3|2297.3|2300.4|2297.8|2299|2296.5|134
1640737500000|2021-12-29 00:25:00|2300.4|2297.4|2300.8|2297.8|2301|2298.2|2299.8|2296.9|94
1640737800000|2021-12-29 00:30:00|2301|2298|2300.4|2297.4|2301|2298.4|2299.3|2296.7|142
1640738100000|2021-12-29 00:35:00|2300.3|2297.3|2300.1|2297.1|2300.4|2298|2299.4|2296.6|137
1640738400000|2021-12-29 00:40:00|2300|2297|2300.3|2297.3|2300.8|2298.3|2299.7|2296.9|99
1640738700000|2021-12-29 00:45:00|2300.6|2297.6|2300.2|2297.2|2300.7|2298.4|2299.4|2296.9|135
1640739000000|2021-12-29 00:50:00|2299.9|2296.9|2301.3|2298.3|2301.5|2298.9|2299.6|2296.7|124
1640739300000|2021-12-29 00:55:00|2301.4|2298.4|2301.7|2298.7|2302|2299.4|2301.1|2298.3|109
1640739600000|2021-12-29 01:00:00|2301.4|2298.4|2301.5|2298.5|2302.8|2299.8|2299.9|2296.9|563
1640739900000|2021-12-29 01:05:00|2301.7|2298.7|2302.6|2299.6|2303.5|2300.5|2299.6|2296.6|355
1640740200000|2021-12-29 01:10:00|2302.5|2299.5|2300.6|2297.6|2302.6|2299.6|2300.3|2297.3|232
1640740500000|2021-12-29 01:15:00|2300.8|2297.8|2299.8|2296.8|2301|2298.1|2298.9|2296.5|329
1640740800000|2021-12-29 01:20:00|2299.9|2296.9|2300.5|2297.5|2301.4|2298.7|2298.9|2296.6|316
1640741100000|2021-12-29 01:25:00|2300.4|2297.4|2301|2298|2301.9|2299.5|2299.6|2296.8|245
1640741400000|2021-12-29 01:30:00|2300.9|2297.9|2300.6|2297.6|2301.8|2298.9|2299.9|2297.3|272
1640741700000|2021-12-29 01:35:00|2300.7|2297.7|2299.8|2296.8|2301.9|2298.9|2299.6|2296.8|283
1640742000000|2021-12-29 01:40:00|2300|2297|2300.4|2297.4|2300.7|2298.3|2299.8|2296.8|251
1640742300000|2021-12-29 01:45:00|2300.5|2297.5|2300.7|2297.7|2301.2|2298.6|2299.6|2296.8|206
1640742600000|2021-12-29 01:50:00|2300.8|2297.8|2300|2297|2300.9|2297.9|2299.6|2296.7|178
1640742900000|2021-12-29 01:55:00|2299.9|2296.9|2299.7|2296.7|2300.7|2297.7|2298.9|2296.3|218
1640743200000|2021-12-29 02:00:00|2299.6|2296.6|2298.1|2295.1|2299.8|2297.1|2296.8|2294.2|259
1640743500000|2021-12-29 02:05:00|2297.7|2294.7|2301|2298|2301.4|2298.4|2296.9|2294.2|208
1640743800000|2021-12-29 02:10:00|2300.7|2297.7|2301|2298|2301.4|2298.8|2299.7|2296.7|298
1640744100000|2021-12-29 02:15:00|2300.9|2297.9|2300.7|2297.7|2301.2|2298.7|2300.3|2297.3|122
1640744400000|2021-12-29 02:20:00|2300.9|2297.9|2301.9|2298.9|2302.2|2299.3|2300.6|2297.6|127
1640744700000|2021-12-29 02:25:00|2301.8|2298.8|2301.4|2298.4|2302.2|2299.5|2301.1|2298.2|140
1640745000000|2021-12-29 02:30:00|2301.6|2298.6|2301.6|2298.6|2303|2300|2300.9|2297.9|261
1640745300000|2021-12-29 02:35:00|2301.7|2298.7|2301.1|2298.1|2302.6|2299.8|2300.5|2297.6|250
1640745600000|2021-12-29 02:40:00|2301|2298|2301.7|2298.7|2302.2|2299.5|2300.5|2297.6|194
1640745900000|2021-12-29 02:45:00|2301.6|2298.6|2302.7|2299.7|2302.8|2300.3|2300.8|2298.1|221
1640746200000|2021-12-29 02:50:00|2302.8|2299.8|2304.4|2301.4|2304.9|2302.2|2302.7|2299.7|265
1640746500000|2021-12-29 02:55:00|2304.3|2301.3|2305.3|2302.3|2305.7|2302.9|2303.4|2300.7|272
1640746800000|2021-12-29 03:00:00|2304.8|2302.8|2304.8|2301.8|2306.4|2303.6|2304.7|2301.7|224
1640747100000|2021-12-29 03:05:00|2304.9|2301.9|2304.2|2301.2|2305.4|2302.8|2303.8|2301.1|207
1640747400000|2021-12-29 03:10:00|2304.1|2301.1|2305.1|2302.1|2305.7|2302.7|2303.5|2300.5|177
1640747700000|2021-12-29 03:15:00|2305.2|2302.2|2305.2|2302.2|2305.9|2303.1|2304.8|2301.8|159
1640748000000|2021-12-29 03:20:00|2305.1|2302.1|2305.3|2303.3|2305.7|2303.3|2304.8|2301.8|189
1640748300000|2021-12-29 03:25:00|2305.6|2302.6|2305.2|2302.2|2306.2|2303.4|2304.7|2301.7|169
1640748600000|2021-12-29 03:30:00|2305.3|2302.3|2305.7|2302.7|2306.3|2303.6|2304.8|2302.1|94
1640748900000|2021-12-29 03:35:00|2305.8|2302.8|2305.7|2302.7|2305.9|2303.4|2305.3|2302.6|52
1640749200000|2021-12-29 03:40:00|2305.8|2302.8|2305.8|2302.8|2305.8|2303.3|2305.3|2302.3|109
1640749500000|2021-12-29 03:45:00|2305.9|2302.9|2306|2303|2306.2|2303.5|2305.3|2302.3|103
1640749800000|2021-12-29 03:50:00|2305.9|2302.9|2306|2303|2306.2|2303.7|2305.3|2302.5|98
1640750100000|2021-12-29 03:55:00|2306.1|2303.1|2306.2|2303.2|2306.2|2303.5|2305.3|2302.5|120
1640750400000|2021-12-29 04:00:00|2306|2303|2306.8|2303.8|2306.8|2304.2|2305.8|2303|125
1640750700000|2021-12-29 04:05:00|2306.7|2303.7|2306.8|2303.8|2306.9|2304.4|2306.1|2303.4|67
1640751000000|2021-12-29 04:10:00|2306.7|2303.7|2307.4|2304.4|2307.7|2305|2306.3|2303.6|106
1640751300000|2021-12-29 04:15:00|2307.5|2304.5|2307.2|2304.2|2307.6|2305.1|2306.6|2303.6|77
1640751600000|2021-12-29 04:20:00|2307.4|2304.4|2307.3|2304.3|2307.7|2304.8|2306.7|2304|83
1640751900000|2021-12-29 04:25:00|2307.2|2304.2|2307.2|2304.2|2307.3|2304.3|2306.7|2303.7|54
1640752200000|2021-12-29 04:30:00|2307.1|2304.1|2307.8|2304.8|2307.8|2305.1|2307.1|2304.1|45
1640752500000|2021-12-29 04:35:00|2307.5|2304.5|2306.8|2303.8|2307.7|2304.8|2306.4|2303.7|63
1640752800000|2021-12-29 04:40:00|2306.6|2303.6|2306.5|2303.5|2306.8|2304.2|2306|2303.1|55
1640753100000|2021-12-29 04:45:00|2306.6|2303.6|2305.8|2302.8|2306.6|2303.6|2305.1|2302.2|90
1640753400000|2021-12-29 04:50:00|2305.7|2302.7|2306.3|2303.3|2306.5|2303.8|2305.3|2302.6|75
1640753700000|2021-12-29 04:55:00|2306.4|2303.4|2306.2|2303.2|2306.5|2303.7|2305.6|2302.9|68
1640754000000|2021-12-29 05:00:00|2306.3|2303.3|2306.3|2303.3|2306.4|2303.8|2305.6|2302.7|73
1640754300000|2021-12-29 05:05:00|2306.2|2303.2|2306.2|2303.2|2306.3|2303.7|2305.4|2302.7|76
1640754600000|2021-12-29 05:10:00|2306.1|2303.1|2306|2303|2306.3|2303.6|2305.4|2302.4|97
1640754900000|2021-12-29 05:15:00|2305.9|2302.9|2306.8|2303.8|2307.2|2304.7|2305.2|2302.7|152
1640755200000|2021-12-29 05:20:00|2306.7|2303.7|2306.8|2303.8|2306.9|2304.5|2305.8|2303.3|115
1640755500000|2021-12-29 05:25:00|2306.7|2303.7|2306.1|2304.1|2307.1|2304.5|2306.1|2303.7|108
1640755800000|2021-12-29 05:30:00|2306.2|2304.2|2307.7|2305.7|2310.4|2307.4|2305.7|2302.9|317
1640756100000|2021-12-29 05:35:00|2308.2|2305.2|2311.1|2308.1|2312|2309|2307.7|2304.9|255
1640756400000|2021-12-29 05:40:00|2311|2308|2312.3|2309.3|2312.5|2309.6|2310.7|2308|214
1640756700000|2021-12-29 05:45:00|2312.2|2309.2|2312.3|2309.3|2312.8|2310.2|2311.2|2308.2|228
1640757000000|2021-12-29 05:50:00|2312.2|2309.2|2313.3|2310.3|2313.5|2310.7|2311.5|2309|218
1640757300000|2021-12-29 05:55:00|2313.2|2310.2|2311.8|2308.8|2313.3|2310.3|2310.8|2308.4|183
1640757600000|2021-12-29 06:00:00|2311.9|2308.9|2312.1|2309.1|2313|2310|2311.7|2308.8|213
1640757900000|2021-12-29 06:05:00|2312.3|2309.3|2312.3|2309.3|2313|2310|2311.3|2308.8|175
1640758200000|2021-12-29 06:10:00|2312.2|2309.2|2312.8|2309.8|2313.5|2310.6|2311.7|2309.1|173
1640758500000|2021-12-29 06:15:00|2312.9|2309.9|2312.9|2309.9|2313.5|2310.5|2312.2|2309.5|127
1640758800000|2021-12-29 06:20:00|2313.1|2310.1|2312.7|2309.7|2313.4|2310.5|2312.1|2309.6|120
1640759100000|2021-12-29 06:25:00|2312.8|2309.8|2313.3|2310.3|2313.7|2310.7|2312.8|2309.8|110
1640759400000|2021-12-29 06:30:00|2313.2|2310.2|2313.4|2310.4|2313.7|2311|2312.9|2309.9|112
1640759700000|2021-12-29 06:35:00|2313.3|2310.3|2311.9|2308.9|2313.7|2311.1|2311.4|2308.9|154
1640760000000|2021-12-29 06:40:00|2312|2309|2311|2308|2312.4|2309.4|2310.4|2307.4|159
1640760300000|2021-12-29 06:45:00|2311.1|2308.1|2310.1|2307.1|2311.6|2308.6|2310|2307|192
1640760600000|2021-12-29 06:50:00|2310.2|2307.2|2310.3|2307.3|2310.7|2307.7|2309.9|2306.9|122
1640760900000|2021-12-29 06:55:00|2310.4|2307.4|2310|2307|2311.2|2308.2|2309.7|2306.7|188
1640761200000|2021-12-29 07:00:00|2310.1|2307.1|2308.5|2305.5|2310.2|2307.2|2308.4|2305.4|141
1640761500000|2021-12-29 07:05:00|2308.2|2305.2|2309.1|2306.1|2309.6|2306.7|2308|2305|106
1640761800000|2021-12-29 07:10:00|2309|2306|2309.7|2306.7|2309.9|2306.9|2307.5|2304.6|177
1640762100000|2021-12-29 07:15:00|2309.8|2306.8|2311|2308|2311.8|2308.8|2309.7|2306.7|183
1640762400000|2021-12-29 07:20:00|2310.9|2307.9|2309.8|2306.8|2311.1|2308.1|2309|2306|164
1640762700000|2021-12-29 07:25:00|2309.9|2306.9|2310.1|2307.1|2310.3|2307.3|2309.4|2306.4|111
1640763000000|2021-12-29 07:30:00|2310|2307|2310.3|2307.3|2310.8|2308.1|2309.5|2306.6|138
1640763300000|2021-12-29 07:35:00|2310|2307|2310.4|2307.4|2311.3|2308.3|2309.5|2306.6|135
1640763600000|2021-12-29 07:40:00|2310.6|2307.6|2311.4|2308.4|2311.7|2308.7|2310|2307.4|196
1640763900000|2021-12-29 07:45:00|2311.3|2308.3|2313.2|2310.2|2313.2|2310.6|2310.3|2307.9|271
1640764200000|2021-12-29 07:50:00|2312.5|2310.5|2314|2311|2314.4|2312|2311.6|2309.4|244
1640764500000|2021-12-29 07:55:00|2314.1|2311.1|2314|2311|2314.8|2312.1|2312.9|2310.1|226
1640764800000|2021-12-29 08:00:00|2314.1|2311.1|2312.6|2309.6|2315.4|2312.5|2311.2|2308.2|585
1640765100000|2021-12-29 08:05:00|2312.5|2309.5|2313.8|2310.8|2314.3|2311.3|2311.9|2309.4|334
1640765400000|2021-12-29 08:10:00|2313.9|2310.9|2311.9|2308.9|2313.9|2311|2310.8|2308.3|327
1640765700000|2021-12-29 08:15:00|2311.8|2308.8|2313.4|2311.4|2315.7|2313|2311.8|2308.8|408
1640766000000|2021-12-29 08:20:00|2313.3|2311.3|2314.3|2311.3|2315.1|2312.5|2313.2|2310.8|228
1640766300000|2021-12-29 08:25:00|2314.2|2311.2|2313|2310|2314.5|2311.7|2312.4|2309.7|281
1640766600000|2021-12-29 08:30:00|2313.1|2310.1|2314.3|2311.3|2314.5|2311.5|2312.4|2309.8|226
1640766900000|2021-12-29 08:35:00|2314|2311|2314.9|2311.9|2314.9|2312.4|2313.3|2310.7|224
1640767200000|2021-12-29 08:40:00|2314.8|2311.8|2315.8|2312.8|2316.4|2313.5|2313.9|2310.9|258
1640767500000|2021-12-29 08:45:00|2315.6|2312.6|2316.5|2313.5|2316.7|2314|2314.6|2312.1|261
1640767800000|2021-12-29 08:50:00|2316.6|2313.6|2315.8|2313.8|2317.2|2314.7|2315.8|2313.4|222
1640768100000|2021-12-29 08:55:00|2315.9|2313.9|2317|2314|2317.2|2314.5|2314.7|2312.1|266
1640768400000|2021-12-29 09:00:00|2317.1|2314.1|2316.6|2313.6|2317.3|2314.6|2315.5|2313.1|226
1640768700000|2021-12-29 09:05:00|2316.5|2313.5|2317|2314|2317.2|2314.6|2315.3|2312.8|275
1640769000000|2021-12-29 09:10:00|2316.7|2314.7|2315.6|2312.6|2317.4|2314.9|2315.5|2312.5|202
1640769300000|2021-12-29 09:15:00|2315.5|2312.5|2316.5|2313.5|2317.1|2314.6|2314.5|2312|205
1640769600000|2021-12-29 09:20:00|2316.1|2313.1|2316.1|2313.1|2316.4|2314|2314.9|2312.4|141
1640769900000|2021-12-29 09:25:00|2316.2|2313.2|2313.6|2310.6|2316.2|2313.3|2312.7|2310.2|256
1640770200000|2021-12-29 09:30:00|2313.7|2310.7|2314.8|2311.8|2315.2|2312.8|2313.6|2310.6|202
1640770500000|2021-12-29 09:35:00|2314.4|2311.4|2313.8|2310.8|2314.7|2312.1|2313|2310.6|210
1640770800000|2021-12-29 09:40:00|2313.7|2310.7|2313|2311|2313.9|2311.5|2312.3|2309.6|177
1640771100000|2021-12-29 09:45:00|2313.1|2311.1|2312.7|2309.7|2313.9|2311.5|2311.8|2309.4|263
1640771400000|2021-12-29 09:50:00|2312.6|2309.6|2312.1|2310.1|2312.7|2310.1|2311.4|2308.9|186
1640771700000|2021-12-29 09:55:00|2312.5|2309.5|2311.1|2308.1|2312.6|2309.6|2310.1|2307.1|212
1640772000000|2021-12-29 10:00:00|2311.2|2308.2|2308.7|2306.7|2311.2|2308.4|2308.3|2306.2|331
1640772300000|2021-12-29 10:05:00|2308.6|2306.6|2309.4|2306.4|2310.4|2307.6|2308|2306|219
1640772600000|2021-12-29 10:10:00|2309.3|2306.3|2310|2307|2310.9|2308.4|2308.6|2306.1|220
1640772900000|2021-12-29 10:15:00|2309.9|2306.9|2307.3|2304.3|2310.1|2307.6|2306.6|2304|217
1640773200000|2021-12-29 10:20:00|2307.2|2304.2|2305.8|2303.8|2308|2305.5|2305.7|2303|254
1640773500000|2021-12-29 10:25:00|2306.3|2303.3|2301.6|2299.6|2306.4|2303.4|2301.5|2299|375
1640773800000|2021-12-29 10:30:00|2301.5|2299.5|2294.9|2292.9|2302.1|2299.7|2294.7|2292.2|485
1640774100000|2021-12-29 10:35:00|2294.8|2292.8|2294|2291|2298.3|2295.8|2292.9|2290.4|415
1640774400000|2021-12-29 10:40:00|2294.1|2291.1|2294.9|2291.9|2296.2|2293.8|2293.2|2290.6|378
1640774700000|2021-12-29 10:45:00|2294.8|2291.8|2291.4|2289.4|2295|2292.4|2291.4|2288.7|286
1640775000000|2021-12-29 10:50:00|2291.2|2289.2|2285.7|2283.7|2291.8|2289.5|2283.5|2281|537
1640775300000|2021-12-29 10:55:00|2285.6|2283.6|2287.1|2285.1|2290|2287.5|2285.5|2283.5|449
1640775600000|2021-12-29 11:00:00|2287.6|2284.6|2284.7|2281.7|2287.6|2284.6|2284|2281.5|443
1640775900000|2021-12-29 11:05:00|2284.6|2281.6|2288|2285|2289.3|2286.9|2283.7|2281.2|415
1640776200000|2021-12-29 11:10:00|2288.2|2285.2|2287.3|2284.3|2288.2|2285.7|2286.2|2283.6|254
1640776500000|2021-12-29 11:15:00|2287.2|2284.2|2287.7|2285.7|2288.7|2286.4|2285.3|2282.7|309
1640776800000|2021-12-29 11:20:00|2288.2|2285.2|2289.3|2287.3|2289.6|2287.3|2287.4|2284.9|299
1640777100000|2021-12-29 11:25:00|2289.2|2287.2|2286.4|2284.4|2289.6|2287.2|2285.8|2283.3|315
1640777400000|2021-12-29 11:30:00|2286.3|2284.3|2288.1|2285.1|2288.3|2285.8|2284.3|2281.7|354
1640777700000|2021-12-29 11:35:00|2287.9|2284.9|2288|2285|2288.3|2285.8|2286.2|2283.4|326
1640778000000|2021-12-29 11:40:00|2288.1|2285.1|2288.5|2285.5|2288.8|2286.5|2287.1|2284.3|266
1640778300000|2021-12-29 11:45:00|2288.6|2285.6|2288.9|2285.9|2289.5|2287|2288|2285.2|216
1640778600000|2021-12-29 11:50:00|2288.8|2285.8|2288.1|2285.1|2289.5|2286.9|2287.8|2284.9|294
1640778900000|2021-12-29 11:55:00|2288.2|2285.2|2287.6|2284.6|2289.5|2287.3|2287.1|2284.1|343
1640779200000|2021-12-29 12:00:00|2287.2|2284.2|2286.5|2283.5|2288.3|2285.7|2284.5|2281.7|433
1640779500000|2021-12-29 12:05:00|2286.6|2283.6|2286.5|2283.5|2287.2|2284.7|2283.9|2281.4|327
1640779800000|2021-12-29 12:10:00|2286.6|2283.6|2286.6|2283.6|2286.7|2284.3|2284|2281.4|339
1640780100000|2021-12-29 12:15:00|2286.8|2283.8|2284|2281|2286.8|2284.1|2283.3|2280.7|293
1640780400000|2021-12-29 12:20:00|2283.8|2280.8|2284|2281|2285|2282.2|2282.6|2279.9|314
1640780700000|2021-12-29 12:25:00|2284.1|2281.1|2285.5|2282.5|2285.9|2283.3|2283.3|2280.8|276
1640781000000|2021-12-29 12:30:00|2285|2283|2284.6|2281.6|2285.7|2283.2|2283.2|2280.5|254
1640781300000|2021-12-29 12:35:00|2284.7|2281.7|2283.7|2280.7|2284.7|2281.8|2282.5|2279.9|253
1640781600000|2021-12-29 12:40:00|2283.6|2280.6|2283.3|2280.3|2283.6|2281|2280.9|2278.2|313
1640781900000|2021-12-29 12:45:00|2283.2|2280.2|2281.5|2278.5|2284.3|2281.8|2281.1|2278.4|276
1640782200000|2021-12-29 12:50:00|2281.3|2278.3|2279.8|2276.8|2282.3|2279.6|2278.8|2276|335
1640782500000|2021-12-29 12:55:00|2279.9|2276.9|2277.9|2274.9|2280.7|2278|2277.3|2274.5|438
1640782800000|2021-12-29 13:00:00|2277.8|2274.8|2274.5|2271.5|2280.4|2277.4|2269.6|2267.3|992
1640783100000|2021-12-29 13:05:00|2274.6|2271.6|2266.9|2264.9|2274.6|2271.6|2265.8|2263|943
1640783400000|2021-12-29 13:10:00|2267.3|2264.3|2264.4|2261.4|2270.6|2268.1|2263.7|2260.8|855
1640783700000|2021-12-29 13:15:00|2264.5|2261.5|2266.5|2263.5|2268.5|2265.8|2262.4|2259.9|814
1640784000000|2021-12-29 13:20:00|2266.4|2263.4|2266.8|2263.8|2269.4|2266.5|2263.9|2260.9|822
1640784300000|2021-12-29 13:25:00|2266.7|2263.7|2265.1|2262.1|2269.8|2266.8|2263|2260|718
1640784600000|2021-12-29 13:30:00|2265.7|2262.7|2267.8|2264.8|2271.8|2268.8|2264.1|2261.1|802
1640784900000|2021-12-29 13:35:00|2267.9|2264.9|2270.9|2267.9|2272.1|2269.3|2266.7|2264|675
1640785200000|2021-12-29 13:40:00|2270.5|2268.5|2269.9|2266.9|2271.2|2268.6|2268.7|2266.1|524
1640785500000|2021-12-29 13:45:00|2270|2267|2264.8|2261.8|2270.5|2267.9|2263.5|2260.5|511
1640785800000|2021-12-29 13:50:00|2264.7|2261.7|2263|2260|2264.8|2262.2|2262.1|2259.5|619
1640786100000|2021-12-29 13:55:00|2263.1|2260.1|2262.6|2259.6|2264.9|2262|2261.3|2258.6|568
1640786400000|2021-12-29 14:00:00|2262.7|2259.7|2264.5|2261.5|2265.9|2263.5|2262|2259.4|708
1640786700000|2021-12-29 14:05:00|2264.6|2261.6|2263|2260|2265.3|2262.8|2262.1|2259.1|556
1640787000000|2021-12-29 14:10:00|2262.4|2260.4|2262.8|2259.8|2264.6|2261.9|2261.6|2259.1|495
1640787300000|2021-12-29 14:15:00|2262.5|2260.5|2267.6|2264.6|2268.1|2265.6|2262.4|2259.6|481
1640787600000|2021-12-29 14:20:00|2267.7|2264.7|2265.4|2262.4|2268.3|2265.8|2264.7|2262.3|493
1640787900000|2021-12-29 14:25:00|2265.5|2262.5|2262.6|2259.6|2265.5|2263.1|2262|2259.4|553
1640788200000|2021-12-29 14:30:00|2262.5|2259.5|2268.7|2265.7|2269.7|2266.7|2261.1|2258.5|717
1640788500000|2021-12-29 14:35:00|2268.8|2265.8|2268.8|2265.8|2273.5|2270.5|2267.1|2264.1|819
1640788800000|2021-12-29 14:40:00|2268.6|2265.6|2265.3|2262.3|2268.9|2266.3|2264.2|2261.2|738
1640789100000|2021-12-29 14:45:00|2265.5|2262.5|2270|2267|2270|2267|2260.6|2257.6|903
1640789400000|2021-12-29 14:50:00|2270.1|2267.1|2269.2|2266.2|2271.1|2268.2|2265.1|2262.6|760
1640789700000|2021-12-29 14:55:00|2268.8|2266.8|2269.6|2266.6|2271.6|2269|2268.6|2265.7|753
1640790000000|2021-12-29 15:00:00|2269.8|2266.8|2272.7|2269.7|2273.4|2270.6|2268.1|2265.5|840
1640790300000|2021-12-29 15:05:00|2272.8|2269.8|2279.4|2276.4|2280.3|2277.5|2272.5|2269.7|931
1640790600000|2021-12-29 15:10:00|2279.5|2276.5|2279.2|2276.2|2281.3|2278.5|2278|2275.5|761
1640790900000|2021-12-29 15:15:00|2279.1|2276.1|2281.8|2278.8|2282.1|2279.1|2277.6|2275|701
1640791200000|2021-12-29 15:20:00|2281.7|2278.7|2282.1|2279.1|2283.7|2280.7|2281.3|2278.3|531
1640791500000|2021-12-29 15:25:00|2282|2279|2280.3|2277.3|2282.3|2279.3|2279.5|2276.5|532
1640791800000|2021-12-29 15:30:00|2280.5|2277.5|2283.2|2280.2|2283.4|2280.7|2279.5|2276.8|583
1640792100000|2021-12-29 15:35:00|2283.1|2280.1|2281|2278|2283.7|2280.9|2279.6|2277|416
1640792400000|2021-12-29 15:40:00|2281.1|2278.1|2283.6|2280.6|2284.7|2282|2280|2277.6|459
1640792700000|2021-12-29 15:45:00|2283.5|2280.5|2286.1|2283.1|2286.2|2283.2|2282.7|2280.1|422
1640793000000|2021-12-29 15:50:00|2286.6|2283.6|2284|2281|2286.6|2283.6|2281|2278|559
1640793300000|2021-12-29 15:55:00|2284.1|2281.1|2281.6|2278.6|2284.1|2281.1|2280.8|2277.8|520
1640793600000|2021-12-29 16:00:00|2281.7|2278.7|2287.7|2284.7|2287.7|2284.7|2281.7|2278.7|506
1640793900000|2021-12-29 16:05:00|2287.6|2284.6|2286.8|2283.8|2288.5|2285.5|2286|2283|420
1640794200000|2021-12-29 16:10:00|2286.7|2283.7|2286|2283|2288.2|2285.2|2285.1|2282.5|332
1640794500000|2021-12-29 16:15:00|2285.9|2282.9|2285.4|2283.4|2286.8|2283.8|2284.5|2282|292
1640794800000|2021-12-29 16:20:00|2285.5|2283.5|2287.2|2284.2|2288.7|2285.7|2285.4|2282.8|368
1640795100000|2021-12-29 16:25:00|2287.3|2284.3|2286.2|2283.2|2288.4|2285.4|2285.5|2283.1|305
1640795400000|2021-12-29 16:30:00|2286.3|2283.3|2283.7|2280.7|2286.4|2283.5|2283.2|2280.6|343
1640795700000|2021-12-29 16:35:00|2283.6|2280.6|2281|2279|2284|2281|2280.9|2278.3|329
1640796000000|2021-12-29 16:40:00|2281.1|2279.1|2281.5|2278.5|2282.1|2279.5|2280.1|2277.4|329
1640796300000|2021-12-29 16:45:00|2281.4|2278.4|2280|2277|2281.8|2278.9|2279.7|2276.8|284
1640796600000|2021-12-29 16:50:00|2280.3|2277.3|2281.2|2278.2|2282.7|2280.1|2279.6|2277.1|264
1640796900000|2021-12-29 16:55:00|2281.1|2278.1|2280.3|2278.3|2282.2|2279.7|2279.7|2277.2|335
1640797200000|2021-12-29 17:00:00|2280.4|2278.4|2283.7|2281.7|2284.5|2281.9|2280.1|2277.8|308
1640797500000|2021-12-29 17:05:00|2284|2281|2283.3|2281.3|2284.7|2282.2|2282.6|2280.2|273
1640797800000|2021-12-29 17:10:00|2283.2|2281.2|2283.4|2280.4|2284.4|2281.9|2282.6|2280.1|287
1640798100000|2021-12-29 17:15:00|2283.5|2280.5|2284.4|2281.4|2285.2|2282.8|2283|2280.4|289
1640798400000|2021-12-29 17:20:00|2284.5|2281.5|2284.5|2281.5|2285.3|2282.8|2283.7|2281.2|227
1640798700000|2021-12-29 17:25:00|2284.4|2281.4|2284.8|2281.8|2285.5|2283|2283.7|2281.3|167
1640799000000|2021-12-29 17:30:00|2284.9|2281.9|2285.3|2283.3|2286|2283.5|2284.1|2281.5|174
1640799300000|2021-12-29 17:35:00|2285.4|2283.4|2284.7|2281.7|2286.5|2283.9|2283.9|2281.3|270
1640799600000|2021-12-29 17:40:00|2284.8|2281.8|2284.3|2282.3|2285.2|2282.6|2283.9|2281.2|122
1640799900000|2021-12-29 17:45:00|2284.2|2282.2|2282.8|2280.8|2284.6|2282.3|2282|2279.3|197
1640800200000|2021-12-29 17:50:00|2282.7|2280.7|2283.8|2280.8|2283.9|2281.2|2282.2|2279.7|173
1640800500000|2021-12-29 17:55:00|2283.7|2280.7|2283.8|2280.8|2284|2281.3|2282.3|2279.6|226
1640800800000|2021-12-29 18:00:00|2283.6|2280.6|2283.5|2281.5|2285.2|2282.7|2280.6|2278.2|599
1640801100000|2021-12-29 18:05:00|2283.4|2281.4|2284.3|2282.3|2285.4|2282.9|2282.9|2280.3|381
1640801400000|2021-12-29 18:10:00|2284.4|2282.4|2284.4|2282.4|2286.2|2283.5|2284.4|2282|215
1640801700000|2021-12-29 18:15:00|2284.8|2281.8|2285.1|2283.1|2286.6|2284|2284.1|2281.7|211
1640802000000|2021-12-29 18:20:00|2285.6|2282.6|2284.2|2282.2|2286.8|2284.3|2283.7|2281.3|333
1640802300000|2021-12-29 18:25:00|2284.1|2282.1|2286.5|2283.5|2286.7|2284.2|2283.9|2281.3|296
1640802600000|2021-12-29 18:30:00|2286.6|2283.6|2284.7|2282.7|2286.7|2284.1|2284.4|2281.8|199
1640802900000|2021-12-29 18:35:00|2284.8|2282.8|2284.3|2282.3|2285.7|2283.1|2284|2281.7|121
1640803200000|2021-12-29 18:40:00|2284.8|2281.8|2284.2|2281.2|2285.2|2282.7|2283.6|2281.1|97
1640803500000|2021-12-29 18:45:00|2284.1|2281.1|2284.5|2281.5|2284.9|2282.2|2282.4|2280|172
1640803800000|2021-12-29 18:50:00|2284|2282|2284.7|2282.7|2284.9|2282.8|2283.6|2281.2|208
1640804100000|2021-12-29 18:55:00|2284.6|2282.6|2284.4|2282.4|2285.4|2282.9|2284.1|2281.6|226
1640804400000|2021-12-29 19:00:00|2284.5|2282.5|2284.7|2282.7|2285.5|2283.3|2284.1|2281.6|138
1640804700000|2021-12-29 19:05:00|2284.5|2282.5|2284.7|2281.7|2285.1|2282.7|2284.2|2281.6|82
1640805000000|2021-12-29 19:10:00|2284.9|2281.9|2285.6|2282.6|2285.6|2283.2|2284.4|2281.8|112
1640805300000|2021-12-29 19:15:00|2285.5|2282.5|2284.6|2281.6|2285.7|2283.1|2284.4|2281.6|97
1640805600000|2021-12-29 19:20:00|2284.1|2282.1|2284.4|2281.4|2284.8|2282.1|2283.4|2281.1|126
1640805900000|2021-12-29 19:25:00|2283.9|2281.9|2283.9|2281.9|2284.8|2282.4|2283.6|2281|126
1640806200000|2021-12-29 19:30:00|2284.3|2281.3|2283.8|2281.8|2284.4|2282.1|2283.7|2281.3|91
1640806500000|2021-12-29 19:35:00|2283.7|2281.7|2284.1|2282.1|2284.5|2282.1|2283.7|2281.2|81
1640806800000|2021-12-29 19:40:00|2284.7|2281.7|2284.4|2282.4|2285.4|2283.2|2284|2281.5|109
1640807100000|2021-12-29 19:45:00|2284.3|2282.3|2284.9|2281.9|2285|2282.5|2284.2|2281.6|66
1640807400000|2021-12-29 19:50:00|2284.4|2282.4|2284.8|2282.8|2285.1|2282.8|2284.1|2281.7|81
1640807700000|2021-12-29 19:55:00|2284.9|2282.9|2285.8|2283.8|2286.4|2283.9|2284.4|2281.8|123
1640808000000|2021-12-29 20:00:00|2285.7|2283.7|2284.8|2282.8|2286.4|2283.9|2284.8|2282.3|101
1640808300000|2021-12-29 20:05:00|2284.9|2282.9|2285.7|2282.7|2285.8|2283.3|2284.6|2282.2|89
1640808600000|2021-12-29 20:10:00|2285.6|2282.6|2284.7|2282.7|2285.9|2283.4|2284.6|2282.1|103
1640808900000|2021-12-29 20:15:00|2284.6|2282.6|2284.8|2282.8|2285.4|2282.9|2284.6|2282.2|64
1640809200000|2021-12-29 20:20:00|2284.7|2282.7|2283.4|2281.4|2284.9|2282.9|2283.4|2280.8|99
1640809500000|2021-12-29 20:25:00|2283.3|2281.3|2283.9|2281.9|2284.3|2282.2|2283.2|2280.7|94
1640809800000|2021-12-29 20:30:00|2284|2282|2284.4|2281.4|2284.8|2282.3|2283.8|2281.4|122
1640810100000|2021-12-29 20:35:00|2284.5|2281.5|2283.5|2281.5|2284.6|2282|2283.4|2280.9|58
1640810400000|2021-12-29 20:40:00|2283.6|2281.6|2284.7|2282.7|2285.4|2283|2283.5|2281.1|95
1640810700000|2021-12-29 20:45:00|2285|2282|2285.3|2282.3|2285.3|2282.8|2284.3|2281.9|106
1640811000000|2021-12-29 20:50:00|2285.2|2282.2|2284.6|2282.6|2285.3|2282.8|2284.4|2281.8|100
1640811300000|2021-12-29 20:55:00|2284.7|2282.7|2284.5|2281.5|2285.8|2283.2|2283.9|2281.3|150
1640811600000|2021-12-29 21:00:00|2284.4|2281.4|2284.4|2282.4|2285|2282.4|2283.9|2281.3|92
1640811900000|2021-12-29 21:05:00|2284.3|2282.3|2285.2|2282.2|2285.5|2282.8|2284.3|2281.7|87
1640812200000|2021-12-29 21:10:00|2285.1|2282.1|2285.3|2282.3|2285.5|2282.9|2284.3|2281.8|75
1640812500000|2021-12-29 21:15:00|2285.4|2282.4|2284.4|2281.4|2285.4|2282.8|2284|2281.3|80
1640812800000|2021-12-29 21:20:00|2284.5|2281.5|2284.4|2281.4|2284.9|2282.1|2283.7|2281.2|70
1640813100000|2021-12-29 21:25:00|2284.3|2281.3|2284.3|2281.3|2284.5|2281.9|2283.6|2281.2|75
1640813400000|2021-12-29 21:30:00|2284.1|2281.1|2283.8|2281.8|2284.5|2281.9|2283.6|2281|70
1640813700000|2021-12-29 21:35:00|2283.7|2281.7|2284.1|2281.1|2284.5|2281.8|2283.6|2281|83
1640814000000|2021-12-29 21:40:00|2284.2|2281.2|2284.4|2281.4|2284.8|2282|2283.6|2281.1|84
1640814300000|2021-12-29 21:45:00|2284.3|2281.3|2284|2281|2284.8|2282|2283.2|2280.6|117
1640814600000|2021-12-29 21:50:00|2283.9|2280.9|2284.2|2281.2|2284.3|2281.3|2283.8|2280.8|98
1640814900000|2021-12-29 21:55:00|2284|2281|2285.8|2282.8|2286.5|2283|2283.1|2280.5|142
1640818800000|2021-12-29 23:00:00|2285.7|2282.7|2284.3|2281.3|2285.7|2282.7|2284|2281|113
1640819100000|2021-12-29 23:05:00|2284.2|2281.2|2284.2|2281.2|2285.4|2282.8|2283.3|2280.9|128
1640819400000|2021-12-29 23:10:00|2284.1|2281.1|2284.1|2281.1|2284.7|2282.2|2283.5|2281|59
1640819700000|2021-12-29 23:15:00|2284|2281|2283.6|2280.6|2284.2|2281.6|2283.1|2280.6|50
1640820000000|2021-12-29 23:20:00|2283.7|2280.7|2283.7|2281.7|2284.3|2281.8|2283.2|2280.5|49
1640820300000|2021-12-29 23:25:00|2284.2|2281.2|2283.6|2280.6|2284.3|2281.7|2283|2280.4|62
1640820600000|2021-12-29 23:30:00|2283.7|2280.7|2283.5|2280.5|2284.1|2281.4|2283.1|2280.4|109
1640820900000|2021-12-29 23:35:00|2283.6|2280.6|2284.1|2281.1|2284.4|2281.6|2282.9|2280.2|89
1640821200000|2021-12-29 23:40:00|2284.2|2281.2|2284.6|2281.6|2285|2282.5|2283.9|2281.2|77
1640821500000|2021-12-29 23:45:00|2284.7|2281.7|2284.2|2281.2|2284.7|2281.8|2283.4|2280.8|83
1640821800000|2021-12-29 23:50:00|2284.1|2281.1|2284|2281|2284.8|2282.1|2283.2|2280.6|118
1640822100000|2021-12-29 23:55:00|2283.9|2280.9|2284.2|2281.2|2284.7|2282.1|2283.3|2280.5|109
1640822400000|2021-12-30 00:00:00|2284.1|2281.1|2284.1|2281.1|2284.7|2282.1|2283.6|2281|129
1640822700000|2021-12-30 00:05:00|2284|2281|2282.8|2279.8|2284.1|2281.4|2282.4|2279.5|129
1640823000000|2021-12-30 00:10:00|2282.6|2279.6|2280.6|2277.6|2282.7|2280.2|2280.2|2277.4|96
1640823300000|2021-12-30 00:15:00|2280.5|2277.5|2280|2277|2280.7|2278.1|2279.5|2276.9|94
1640823600000|2021-12-30 00:20:00|2279.5|2277.5|2280|2277|2280.7|2278.1|2279.4|2277|91
1640823900000|2021-12-30 00:25:00|2280.1|2277.1|2282.5|2279.5|2282.9|2280.4|2279.8|2277|128
1640824200000|2021-12-30 00:30:00|2282.6|2279.6|2283.6|2280.6|2283.9|2281.3|2281.9|2279.2|117
1640824500000|2021-12-30 00:35:00|2283.5|2280.5|2283.6|2280.6|2283.8|2281.2|2282.5|2280|117
1640824800000|2021-12-30 00:40:00|2282.8|2280.8|2285.6|2282.6|2286.1|2283.5|2282.8|2280.5|122
1640825100000|2021-12-30 00:45:00|2285.4|2283.4|2283.7|2281.7|2286.1|2283.6|2283.5|2281|182
1640825400000|2021-12-30 00:50:00|2283.6|2281.6|2281|2278|2284.2|2281.7|2279.6|2277|286
1640825700000|2021-12-30 00:55:00|2280.9|2277.9|2281.9|2278.9|2282.1|2279.1|2279.5|2277|162
1640826000000|2021-12-30 01:00:00|2281.8|2278.8|2278.3|2275.3|2282.5|2279.9|2278.1|2275.1|442
1640826300000|2021-12-30 01:05:00|2278.4|2275.4|2278|2275|2279.2|2276.5|2276.9|2274.2|294
1640826600000|2021-12-30 01:10:00|2278.1|2275.1|2278.7|2275.7|2279.7|2277.1|2277|2274.3|301
1640826900000|2021-12-30 01:15:00|2278.3|2275.3|2279.3|2277.3|2280|2277.3|2276.8|2274.2|304
1640827200000|2021-12-30 01:20:00|2279.2|2277.2|2276.4|2274.4|2280.1|2277.4|2275.8|2273.3|270
1640827500000|2021-12-30 01:25:00|2277|2274|2277.4|2274.4|2278.5|2276.1|2276.4|2273.9|233
1640827800000|2021-12-30 01:30:00|2276.9|2274.9|2275.8|2272.8|2277.8|2275.4|2275.4|2272.8|312
1640828100000|2021-12-30 01:35:00|2275.6|2272.6|2279.3|2276.3|2279.6|2277|2274.7|2272|283
1640828400000|2021-12-30 01:40:00|2279.4|2276.4|2278.5|2275.5|2279.4|2276.8|2277.4|2275.1|204
1640828700000|2021-12-30 01:45:00|2278.6|2275.6|2279.2|2276.2|2280|2277.3|2277.7|2275.2|227
1640829000000|2021-12-30 01:50:00|2279.3|2276.3|2279.5|2276.5|2279.8|2277.3|2277.8|2275.2|224
1640829300000|2021-12-30 01:55:00|2279.4|2276.4|2280.5|2277.5|2281.1|2278.5|2279|2276.4|257
1640829600000|2021-12-30 02:00:00|2280.4|2277.4|2281.7|2278.7|2281.9|2279.2|2279.3|2276.8|275
1640829900000|2021-12-30 02:05:00|2281.6|2278.6|2279|2276|2281.6|2279.1|2278.5|2275.9|198
1640830200000|2021-12-30 02:10:00|2278.3|2276.3|2278.1|2275.1|2279.5|2276.9|2277.6|2275|232
1640830500000|2021-12-30 02:15:00|2278.2|2275.2|2276.9|2274.9|2278.5|2276|2276.8|2274.1|129
1640830800000|2021-12-30 02:20:00|2277.4|2274.4|2276.5|2273.5|2277.5|2274.9|2275.7|2272.9|130
1640831100000|2021-12-30 02:25:00|2276.4|2273.4|2276.5|2273.5|2277.1|2274.4|2275.8|2273.2|102
1640831400000|2021-12-30 02:30:00|2276.4|2273.4|2276.4|2273.4|2277.6|2275|2275.4|2272.9|267
1640831700000|2021-12-30 02:35:00|2275.9|2273.9|2275.9|2273.9|2277.2|2274.6|2275.5|2272.9|167
1640832000000|2021-12-30 02:40:00|2275.8|2273.8|2275.3|2272.3|2276.3|2273.9|2274.1|2271.3|278
1640832300000|2021-12-30 02:45:00|2275.4|2272.4|2276.4|2273.4|2276.6|2274|2274.4|2271.8|168
1640832600000|2021-12-30 02:50:00|2276.3|2273.3|2275.4|2272.4|2277|2274.4|2274.8|2272.3|183
1640832900000|2021-12-30 02:55:00|2275.5|2272.5|2275.8|2272.8|2276.4|2273.8|2274.6|2272|197
1640833200000|2021-12-30 03:00:00|2275.7|2272.7|2277.9|2274.9|2278|2275.4|2274.5|2271.9|215
1640833500000|2021-12-30 03:05:00|2277.8|2274.8|2278.3|2275.3|2279|2276.3|2277.1|2274.7|197
1640833800000|2021-12-30 03:10:00|2278.2|2275.2|2277.8|2274.8|2278.5|2275.8|2276.8|2274.2|249
1640834100000|2021-12-30 03:15:00|2277.7|2274.7|2277.9|2274.9|2278.7|2275.9|2277|2274.5|187
1640834400000|2021-12-30 03:20:00|2277.8|2274.8|2276.4|2273.4|2278|2275.3|2275.5|2272.8|215
1640834700000|2021-12-30 03:25:00|2276.5|2273.5|2276.9|2273.9|2277.1|2274.4|2275.4|2272.7|265
1640835000000|2021-12-30 03:30:00|2276.8|2273.8|2276.5|2273.5|2277|2274.2|2275.8|2273.2|152
1640835300000|2021-12-30 03:35:00|2276.4|2273.4|2276.2|2273.2|2277.1|2274.4|2275.8|2273|113
1640835600000|2021-12-30 03:40:00|2276.3|2273.3|2275.3|2272.3|2276.3|2273.6|2274.8|2272.1|79
1640835900000|2021-12-30 03:45:00|2275|2272|2274.5|2271.5|2275.2|2272.6|2274.1|2271.4|126
1640836200000|2021-12-30 03:50:00|2274.4|2271.4|2273.5|2270.5|2274.6|2272.1|2272.9|2270.4|120
1640836500000|2021-12-30 03:55:00|2273.6|2270.6|2273.5|2270.5|2273.7|2271.2|2272.8|2270.2|130
1640836800000|2021-12-30 04:00:00|2273.4|2270.4|2273.1|2270.1|2273.5|2270.9|2272.5|2269.7|151
1640837100000|2021-12-30 04:05:00|2273|2270|2273.2|2270.2|2273.9|2271.3|2272.5|2269.9|125
1640837400000|2021-12-30 04:10:00|2273.1|2270.1|2273.5|2270.5|2273.5|2270.8|2272.4|2269.9|62
1640837700000|2021-12-30 04:15:00|2273.4|2270.4|2273.8|2270.8|2274.1|2271.5|2273.1|2270.4|75
1640838000000|2021-12-30 04:20:00|2273.7|2270.7|2272.8|2270.8|2273.7|2271|2272.7|2270|77
1640838300000|2021-12-30 04:25:00|2273.3|2270.3|2274|2271|2274|2271.5|2272.7|2270.1|79
1640838600000|2021-12-30 04:30:00|2273.9|2270.9|2273.7|2270.7|2273.9|2271.2|2273|2270.4|58
1640838900000|2021-12-30 04:35:00|2273.6|2270.6|2273.1|2270.1|2273.6|2271.1|2272.6|2270|84
1640839200000|2021-12-30 04:40:00|2273|2270|2272.6|2269.6|2273.2|2270.5|2272|2269.4|80
1640839500000|2021-12-30 04:45:00|2272.5|2269.5|2270.9|2268.9|2272.9|2270.3|2270.9|2268.4|111
1640839800000|2021-12-30 04:50:00|2271.4|2268.4|2270.8|2268.8|2271.5|2269.1|2270.5|2268|65
1640840100000|2021-12-30 04:55:00|2270.7|2268.7|2270.9|2267.9|2271.9|2269.2|2270.4|2267.8|79
1640840400000|2021-12-30 05:00:00|2270.8|2267.8|2271.2|2268.2|2271.2|2268.6|2269.7|2267|112
1640840700000|2021-12-30 05:05:00|2271.3|2268.3|2270.9|2267.9|2271.3|2268.8|2270.2|2267.7|79
1640841000000|2021-12-30 05:10:00|2270.8|2267.8|2271.6|2268.6|2271.6|2269.1|2270.1|2267.7|97
1640841300000|2021-12-30 05:15:00|2271.7|2268.7|2271.3|2268.3|2271.8|2269.1|2270.6|2267.9|101
1640841600000|2021-12-30 05:20:00|2270.6|2268.6|2271|2268|2271.5|2269|2270.3|2267.7|150
1640841900000|2021-12-30 05:25:00|2270.8|2267.8|2269.7|2266.7|2271|2268.6|2269.3|2266.6|192
1640842200000|2021-12-30 05:30:00|2269.8|2266.8|2267.7|2264.7|2270.2|2267.5|2266.1|2263.7|440
1640842500000|2021-12-30 05:35:00|2267.6|2264.6|2268.1|2265.1|2268.6|2265.6|2266.5|2263.7|324
1640842800000|2021-12-30 05:40:00|2268|2265|2267|2264|2269.1|2266.6|2266.7|2263.9|283
1640843100000|2021-12-30 05:45:00|2266.9|2263.9|2267.6|2264.6|2268.7|2266.2|2266.5|2263.7|280
1640843400000|2021-12-30 05:50:00|2267.7|2264.7|2268.4|2265.4|2268.8|2266.3|2267|2264.4|292
1640843700000|2021-12-30 05:55:00|2268.3|2265.3|2267.8|2264.8|2268.5|2266|2266.8|2264.3|218
1640844000000|2021-12-30 06:00:00|2267.9|2264.9|2267.6|2264.6|2268.6|2266.1|2266.9|2264.2|253
1640844300000|2021-12-30 06:05:00|2267.5|2264.5|2267.4|2264.4|2267.7|2265.2|2266.3|2263.5|269
1640844600000|2021-12-30 06:10:00|2267.3|2264.3|2268.8|2265.8|2269|2266.3|2266.8|2264|273
1640844900000|2021-12-30 06:15:00|2268.9|2265.9|2267.6|2264.6|2268.9|2266.2|2267.4|2264.4|196
1640845200000|2021-12-30 06:20:00|2267.8|2264.8|2267|2264|2267.8|2265.2|2266.1|2263.7|211
1640845500000|2021-12-30 06:25:00|2266.9|2263.9|2266|2263|2266.9|2264.2|2263.6|2260.8|262
1640845800000|2021-12-30 06:30:00|2265.9|2262.9|2266|2263|2267.2|2264.2|2264.2|2261.7|268
1640846100000|2021-12-30 06:35:00|2266.1|2263.1|2267.6|2264.6|2268.3|2265.8|2265.2|2262.2|247
1640846400000|2021-12-30 06:40:00|2267.4|2264.4|2269.1|2266.1|2269.2|2266.3|2266.8|2264|185
1640846700000|2021-12-30 06:45:00|2269|2266|2268.7|2265.7|2269.2|2266.3|2267.1|2264.2|218
1640847000000|2021-12-30 06:50:00|2268.6|2265.6|2268.5|2265.5|2269.1|2266.4|2267.8|2265.4|244
1640847300000|2021-12-30 06:55:00|2268.4|2265.4|2268.5|2265.5|2269.5|2266.8|2267.7|2265.1|236
1640847600000|2021-12-30 07:00:00|2268.7|2265.7|2269.6|2266.6|2269.6|2266.6|2267.7|2265|198
1640847900000|2021-12-30 07:05:00|2269.5|2266.5|2267.7|2264.7|2269.5|2266.8|2267.2|2264.6|191
1640848200000|2021-12-30 07:10:00|2267.8|2264.8|2266.1|2263.1|2267.8|2264.9|2265.7|2263|160
1640848500000|2021-12-30 07:15:00|2266|2263|2265.1|2262.1|2266.6|2264.2|2264|2261.2|235
1640848800000|2021-12-30 07:20:00|2264.9|2261.9|2264.1|2261.1|2265.3|2262.5|2263.3|2260.7|214
1640849100000|2021-12-30 07:25:00|2263.9|2260.9|2264.7|2262.7|2267|2265|2263.1|2260.3|332
1640849400000|2021-12-30 07:30:00|2264.6|2262.6|2265.5|2263.5|2267|2264.5|2263.5|2261.2|297
1640849700000|2021-12-30 07:35:00|2266.2|2263.2|2264.7|2261.7|2266.2|2263.9|2263.8|2261.3|227
1640850000000|2021-12-30 07:40:00|2264.8|2261.8|2264.9|2261.9|2265.7|2263|2263.3|2260.8|199
1640850300000|2021-12-30 07:45:00|2265|2262|2262.9|2260.9|2265|2262.4|2262.2|2259.6|226
1640850600000|2021-12-30 07:50:00|2263|2261|2261.4|2259.4|2263.5|2261|2261.4|2258.8|209
1640850900000|2021-12-30 07:55:00|2261.5|2259.5|2264|2261|2264.9|2262.4|2261.4|2258.7|258
1640851200000|2021-12-30 08:00:00|2263.8|2260.8|2263.2|2261.2|2265.4|2262.4|2262.2|2259.6|404
1640851500000|2021-12-30 08:05:00|2264.2|2261.3|2263.4|2260.4|2264.3|2261.8|2261.6|2259.2|312
1640851800000|2021-12-30 08:10:00|2262.9|2260.9|2264.7|2261.7|2264.9|2262.4|2261.8|2259.3|323
1640852100000|2021-12-30 08:15:00|2264.8|2261.8|2267.5|2265.5|2268.5|2265.8|2264.4|2261.5|302
1640852400000|2021-12-30 08:20:00|2268|2265|2269.9|2266.9|2270.4|2267.8|2267.2|2264.8|337
1640852700000|2021-12-30 08:25:00|2269.3|2267.3|2267.4|2265.4|2270.5|2267.9|2266.9|2264.4|334
1640853000000|2021-12-30 08:30:00|2267.5|2265.5|2268.4|2266.4|2269.5|2267.1|2267.1|2264.8|263
1640853300000|2021-12-30 08:35:00|2268.3|2266.3|2269.8|2267.8|2270.3|2267.8|2267.3|2264.9|203
1640853600000|2021-12-30 08:40:00|2269.9|2267.9|2271.5|2269.5|2272.2|2269.6|2269.2|2266.7|325
1640853900000|2021-12-30 08:45:00|2271.3|2269.3|2272.9|2269.9|2273.6|2271.2|2270.5|2268.1|300
1640854200000|2021-12-30 08:50:00|2272.8|2269.8|2273.9|2271.9|2274.4|2272|2270.9|2268.8|239
1640854500000|2021-12-30 08:55:00|2273.7|2271.7|2274.3|2271.3|2274.6|2272.2|2271.5|2269.2|258
1640854800000|2021-12-30 09:00:00|2274.4|2271.4|2274.1|2271.1|2274.5|2271.8|2271.7|2269.1|259
1640855100000|2021-12-30 09:05:00|2274.2|2271.2|2273|2270|2274.2|2271.8|2272.2|2269.2|200
1640855400000|2021-12-30 09:10:00|2273.1|2270.1|2273.2|2271.2|2274.2|2271.7|2272.4|2269.7|198
1640855700000|2021-12-30 09:15:00|2273.3|2271.3|2272.7|2269.7|2274|2271.4|2271.7|2269.2|171
1640856000000|2021-12-30 09:20:00|2272.2|2270.2|2272.3|2269.3|2273.7|2271.2|2271.7|2269.2|234
1640856300000|2021-12-30 09:25:00|2271.8|2269.8|2273.1|2270.1|2273.3|2270.8|2271.5|2269.1|178
1640856600000|2021-12-30 09:30:00|2273.3|2270.3|2273|2270|2273.3|2270.9|2271.8|2269.3|198
1640856900000|2021-12-30 09:35:00|2272.5|2270.5|2272.4|2270.4|2273.9|2271.3|2272.1|2269.6|193
1640857200000|2021-12-30 09:40:00|2272.5|2270.5|2272.3|2270.3|2273.3|2270.8|2271.7|2269.3|140
1640857500000|2021-12-30 09:45:00|2272.2|2270.2|2274.1|2271.1|2274.1|2271.5|2271.8|2268.8|161
1640857800000|2021-12-30 09:50:00|2274|2271|2273.7|2270.7|2274.2|2271.6|2273|2270.5|138
1640858100000|2021-12-30 09:55:00|2273.5|2270.5|2272.3|2269.3|2273.5|2270.5|2271.8|2269.2|238
1640858400000|2021-12-30 10:00:00|2272.2|2269.2|2273.3|2270.3|2273.6|2270.7|2271.2|2268.3|182
1640858700000|2021-12-30 10:05:00|2273.2|2270.2|2272.6|2269.6|2274.9|2272.1|2271.7|2269.2|247
1640859000000|2021-12-30 10:10:00|2272.7|2269.7|2271.7|2268.7|2272.9|2270|2271.2|2268.2|192
1640859300000|2021-12-30 10:15:00|2271.8|2268.8|2271.3|2268.3|2271.8|2268.8|2269.9|2267.3|194
1640859600000|2021-12-30 10:20:00|2271.4|2268.4|2270.9|2267.9|2271.6|2268.8|2270.6|2267.8|147
1640859900000|2021-12-30 10:25:00|2270.7|2267.7|2270|2267|2270.7|2268.1|2269.4|2266.8|114
1640860200000|2021-12-30 10:30:00|2269.9|2266.9|2270.6|2267.6|2270.8|2268|2269.4|2266.7|201
1640860500000|2021-12-30 10:35:00|2270.7|2267.7|2272.3|2269.3|2272.3|2269.3|2269.8|2267.2|148
1640860800000|2021-12-30 10:40:00|2272.4|2269.4|2274.3|2271.3|2274.4|2271.4|2271.9|2269.3|183
1640861100000|2021-12-30 10:45:00|2274.2|2271.2|2273.7|2270.7|2274.4|2271.6|2272.8|2270.2|179
1640861400000|2021-12-30 10:50:00|2274.2|2271.2|2274.8|2271.8|2275.2|2272.3|2273.7|2271.1|129
1640861700000|2021-12-30 10:55:00|2274.9|2271.9|2275.3|2272.3|2275.5|2272.5|2274.4|2271.4|97
1640862000000|2021-12-30 11:00:00|2275.2|2272.2|2276.3|2273.3|2276.4|2273.4|2274.7|2272.2|130
1640862300000|2021-12-30 11:05:00|2276.2|2273.2|2276.8|2273.8|2276.9|2274.2|2275.9|2273.2|116
1640862600000|2021-12-30 11:10:00|2276.7|2273.7|2277.3|2274.3|2277.6|2275.1|2275.8|2273.1|157
1640862900000|2021-12-30 11:15:00|2277.4|2274.4|2277|2274|2278.1|2275.1|2276.4|2273.8|229
1640863200000|2021-12-30 11:20:00|2276.9|2273.9|2277.5|2274.5|2278.8|2276|2275.6|2272.9|227
1640863500000|2021-12-30 11:25:00|2277.6|2274.6|2278.9|2275.9|2279.5|2276.8|2277.5|2274.5|192
1640863800000|2021-12-30 11:30:00|2279|2276|2277.4|2274.4|2279|2276|2277.1|2274.1|136
1640864100000|2021-12-30 11:35:00|2277.2|2274.2|2278.1|2275.1|2278.3|2275.3|2276.5|2274.1|144
1640864400000|2021-12-30 11:40:00|2278|2275|2277|2274|2278.1|2275.1|2276.9|2273.9|98
1640864700000|2021-12-30 11:45:00|2276.9|2273.9|2277.4|2274.4|2277.7|2274.7|2276.4|2273.4|128
1640865000000|2021-12-30 11:50:00|2277.3|2274.3|2279.9|2276.9|2280.5|2277.5|2277|2274.3|200
1640865300000|2021-12-30 11:55:00|2280|2277|2280.5|2277.5|2281.2|2278.2|2279|2276|278
1640865600000|2021-12-30 12:00:00|2279.4|2277.4|2278.1|2275.1|2281.3|2278.3|2276.8|2274.3|277
1640865900000|2021-12-30 12:05:00|2278.3|2275.3|2278.3|2275.3|2279.5|2276.7|2277.8|2274.8|185
1640866200000|2021-12-30 12:10:00|2278.4|2275.4|2278.3|2275.3|2278.6|2275.9|2276.9|2274.3|147
1640866500000|2021-12-30 12:15:00|2278.4|2275.4|2276.4|2273.4|2278.5|2275.8|2276.2|2273.4|221
1640866800000|2021-12-30 12:20:00|2276.5|2273.5|2276.5|2273.5|2277.4|2274.8|2275.9|2273.1|147
1640867100000|2021-12-30 12:25:00|2276.6|2273.6|2278.7|2275.7|2279.2|2276.2|2275.5|2273|238
1640867400000|2021-12-30 12:30:00|2279.1|2276.1|2282.1|2279.1|2283.2|2280.3|2278.5|2276.1|294
1640867700000|2021-12-30 12:35:00|2282.4|2279.4|2283.7|2280.7|2284.1|2281.4|2281.6|2278.8|345
1640868000000|2021-12-30 12:40:00|2283.8|2280.8|2284|2281|2285.2|2282.6|2282.6|2280|276
1640868300000|2021-12-30 12:45:00|2283.9|2280.9|2285.1|2283.1|2286|2283.5|2283.1|2280.6|240
1640868600000|2021-12-30 12:50:00|2285.2|2283.2|2288.6|2286.6|2290.2|2287.6|2285.1|2282.6|335
1640868900000|2021-12-30 12:55:00|2288.7|2286.7|2291.2|2288.2|2291.4|2288.5|2288|2285.2|316
1640869200000|2021-12-30 13:00:00|2291.4|2288.4|2286.2|2283.2|2291.5|2288.5|2284.5|2281.5|829
1640869500000|2021-12-30 13:05:00|2286.1|2283.1|2287.1|2284.1|2289.7|2287.3|2286.1|2283.1|496
1640869800000|2021-12-30 13:10:00|2286.8|2283.8|2286.8|2283.8|2287.7|2285.1|2284.3|2281.3|400
1640870100000|2021-12-30 13:15:00|2286.7|2283.7|2284.3|2281.3|2287.7|2284.7|2284|2281|336
1640870400000|2021-12-30 13:20:00|2284.2|2281.2|2288.2|2285.2|2288.2|2285.2|2283.6|2280.6|569
1640870700000|2021-12-30 13:25:00|2289.1|2286.1|2290.9|2287.9|2291.7|2288.7|2288.5|2285.5|509
1640871000000|2021-12-30 13:30:00|2291.7|2288.7|2289.2|2286.2|2292.6|2289.6|2287.6|2284.6|629
1640871300000|2021-12-30 13:35:00|2289.3|2286.3|2292|2289|2292.6|2289.6|2288.5|2285.5|602
1640871600000|2021-12-30 13:40:00|2291.9|2288.9|2297.1|2294.1|2301.4|2298.4|2291.8|2288.8|777
1640871900000|2021-12-30 13:45:00|2297|2294|2298|2295|2299.5|2296.9|2296.8|2293.8|631
1640872200000|2021-12-30 13:50:00|2298.1|2295.1|2300.3|2297.3|2301.9|2298.9|2298|2295|745
1640872500000|2021-12-30 13:55:00|2300.4|2297.4|2300.1|2298.1|2302.5|2299.5|2299.4|2296.4|748
1640872800000|2021-12-30 14:00:00|2300.7|2297.7|2296.8|2293.8|2301.8|2298.8|2296.2|2293.4|706
1640873100000|2021-12-30 14:05:00|2296.9|2293.9|2295.5|2292.5|2297.5|2294.5|2294.7|2291.7|411
1640873400000|2021-12-30 14:10:00|2295.4|2292.4|2294.8|2291.8|2296.1|2293.3|2294|2291.3|415
1640873700000|2021-12-30 14:15:00|2294.7|2291.7|2296.2|2293.2|2297|2294|2293.6|2291|337
1640874000000|2021-12-30 14:20:00|2296.3|2293.3|2297.8|2294.8|2298.2|2295.2|2295.7|2292.7|308
1640874300000|2021-12-30 14:25:00|2297.7|2294.7|2296.1|2293.1|2297.8|2294.9|2295.2|2292.2|325
1640874600000|2021-12-30 14:30:00|2296.3|2293.3|2308.3|2305.3|2309.1|2306.1|2295.3|2292.3|923
1640874900000|2021-12-30 14:35:00|2308.5|2305.5|2310.9|2307.9|2311.6|2308.6|2308.2|2305.2|927
1640875200000|2021-12-30 14:40:00|2311|2308|2308.1|2305.1|2313.1|2310.1|2308|2305|793
1640875500000|2021-12-30 14:45:00|2308.8|2305.8|2303.3|2300.3|2310|2307|2301.7|2298.7|794
1640875800000|2021-12-30 14:50:00|2303.2|2300.2|2298.3|2295.3|2303.7|2300.7|2298.1|2295.1|592
1640876100000|2021-12-30 14:55:00|2298.5|2295.5|2301.9|2298.9|2303.6|2300.6|2298.4|2295.4|674
1640876400000|2021-12-30 15:00:00|2301.8|2298.8|2304|2301|2304.2|2301.2|2301.2|2298.2|546
1640876700000|2021-12-30 15:05:00|2304.2|2301.2|2304.6|2301.6|2304.8|2301.8|2300.8|2297.8|441
1640877000000|2021-12-30 15:10:00|2304.7|2301.7|2302.2|2299.2|2304.9|2301.9|2301.1|2298.4|491
1640877300000|2021-12-30 15:15:00|2302.1|2299.1|2304|2301|2304.4|2301.4|2301.9|2298.9|445
1640877600000|2021-12-30 15:20:00|2304.1|2301.1|2305|2302|2306.2|2303.2|2302.6|2299.6|446
1640877900000|2021-12-30 15:25:00|2305.2|2302.2|2306.2|2303.2|2307.2|2304.2|2305.1|2302.1|403
1640878200000|2021-12-30 15:30:00|2306.3|2303.3|2305.6|2302.6|2307.4|2304.5|2304.6|2301.8|388
1640878500000|2021-12-30 15:35:00|2305.5|2302.5|2304.8|2301.8|2306.8|2303.8|2303.8|2300.8|312
1640878800000|2021-12-30 15:40:00|2304.9|2301.9|2302.3|2299.3|2305.7|2302.7|2301.4|2298.4|346
1640879100000|2021-12-30 15:45:00|2302.4|2299.4|2302|2299|2304|2301|2301.8|2298.8|343
1640879400000|2021-12-30 15:50:00|2302.1|2299.1|2302.7|2299.7|2303.1|2300.1|2300.9|2297.9|314
1640879700000|2021-12-30 15:55:00|2302.6|2299.6|2300|2297|2303.2|2300.2|2299.5|2296.5|374
1640880000000|2021-12-30 16:00:00|2300.2|2297.2|2302|2299|2302.1|2299.1|2299.4|2296.4|388
1640880300000|2021-12-30 16:05:00|2301.9|2298.9|2302.4|2299.4|2302.7|2299.7|2301.3|2298.3|333
1640880600000|2021-12-30 16:10:00|2302.3|2299.3|2304|2301|2304.4|2301.9|2302.2|2299.2|286
1640880900000|2021-12-30 16:15:00|2304.1|2301.1|2304.9|2301.9|2307.5|2304.5|2304|2301|393
1640881200000|2021-12-30 16:20:00|2305|2302|2306.1|2303.1|2306.4|2303.4|2304.5|2301.5|350
1640881500000|2021-12-30 16:25:00|2306|2303|2306.4|2303.4|2307|2304.4|2305.4|2302.4|287
1640881800000|2021-12-30 16:30:00|2306.1|2303.1|2307.2|2304.2|2307.9|2305.3|2305.8|2302.9|369
1640882100000|2021-12-30 16:35:00|2307.3|2304.3|2307.8|2304.8|2308.4|2305.4|2306.8|2303.8|258
1640882400000|2021-12-30 16:40:00|2307.9|2304.9|2308.1|2305.1|2308.4|2305.4|2306.6|2303.8|341
1640882700000|2021-12-30 16:45:00|2308|2305|2308.5|2305.5|2309.2|2306.2|2307.6|2304.6|250
1640883000000|2021-12-30 16:50:00|2308.6|2305.6|2307.1|2304.1|2309.2|2306.3|2306.5|2303.5|307
1640883300000|2021-12-30 16:55:00|2307.2|2304.2|2308.7|2305.7|2309.7|2307.2|2307.2|2304.2|392
1640883600000|2021-12-30 17:00:00|2308.6|2305.6|2307.7|2304.7|2310.1|2307.1|2307.6|2304.6|316
1640883900000|2021-12-30 17:05:00|2307.6|2304.6|2306|2303|2308.2|2305.2|2305.5|2302.5|245
1640884200000|2021-12-30 17:10:00|2306.1|2303.1|2306.3|2303.3|2306.8|2303.8|2305.4|2302.4|229
1640884500000|2021-12-30 17:15:00|2306.4|2303.4|2304|2301|2306.9|2303.9|2302.8|2299.8|268
1640884800000|2021-12-30 17:20:00|2304.1|2301.1|2302.1|2299.1|2304.2|2301.2|2301.8|2298.8|205
1640885100000|2021-12-30 17:25:00|2302.2|2299.2|2303|2300|2303.2|2300.2|2301.9|2298.9|241
1640885400000|2021-12-30 17:30:00|2303.1|2300.1|2302.9|2299.9|2303.6|2301|2302.7|2299.7|228
1640885700000|2021-12-30 17:35:00|2303|2300|2302.7|2299.7|2303.6|2300.9|2302.3|2299.3|191
1640886000000|2021-12-30 17:40:00|2302.8|2299.8|2303.4|2300.4|2304.1|2301.1|2302.6|2299.6|230
1640886300000|2021-12-30 17:45:00|2303.3|2300.3|2302.4|2299.4|2304.1|2301.1|2302.2|2299.2|166
1640886600000|2021-12-30 17:50:00|2302.5|2299.5|2302.4|2299.4|2303|2300|2301.7|2298.9|197
1640886900000|2021-12-30 17:55:00|2302.3|2299.3|2304.2|2301.2|2304.7|2301.7|2302.3|2299.3|265
1640887200000|2021-12-30 18:00:00|2304.3|2301.3|2304.1|2301.1|2304.8|2301.8|2303.7|2300.8|293
1640887500000|2021-12-30 18:05:00|2304|2301|2305.7|2302.7|2306.1|2303.1|2304|2301|225
1640887800000|2021-12-30 18:10:00|2305.8|2302.8|2303.3|2300.3|2305.8|2302.8|2303.1|2300.2|205
1640888100000|2021-12-30 18:15:00|2303.2|2300.2|2301.6|2298.6|2303.5|2300.8|2301.6|2298.6|210
1640888400000|2021-12-30 18:20:00|2301.7|2298.7|2302.5|2299.5|2304.6|2301.7|2301.3|2298.3|329
1640888700000|2021-12-30 18:25:00|2302.4|2299.4|2300.2|2297.2|2302.5|2299.5|2299.9|2296.9|375
1640889000000|2021-12-30 18:30:00|2300.3|2297.3|2302.3|2299.3|2302.6|2299.6|2299.4|2296.4|263
1640889300000|2021-12-30 18:35:00|2302.2|2299.2|2303.1|2300.1|2303.3|2300.3|2301.4|2298.4|196
1640889600000|2021-12-30 18:40:00|2303.2|2300.2|2302.3|2299.3|2303.5|2300.5|2301.7|2298.7|176
1640889900000|2021-12-30 18:45:00|2302.4|2299.4|2301.9|2298.9|2302.4|2299.7|2301.1|2298.1|142
1640890200000|2021-12-30 18:50:00|2301.8|2298.8|2302.3|2299.3|2302.5|2299.5|2301|2298|168
1640890500000|2021-12-30 18:55:00|2302.4|2299.4|2302.9|2299.9|2303|2300|2302.1|2299.1|153
1640890800000|2021-12-30 19:00:00|2302.8|2299.8|2301.7|2298.7|2302.9|2299.9|2301.1|2298.1|173
1640891100000|2021-12-30 19:05:00|2301.8|2298.8|2300.8|2297.8|2301.9|2298.9|2300.6|2297.6|146
1640891400000|2021-12-30 19:10:00|2300.9|2297.9|2302|2299|2302|2299|2300.7|2297.7|106
1640891700000|2021-12-30 19:15:00|2301.9|2298.9|2303.3|2300.3|2303.6|2301|2301.8|2298.8|160
1640892000000|2021-12-30 19:20:00|2303.6|2300.6|2302.2|2299.2|2303.6|2300.6|2301.8|2298.8|191
1640892300000|2021-12-30 19:25:00|2302.1|2299.1|2303.4|2300.4|2303.5|2300.5|2301.5|2299|172
1640892600000|2021-12-30 19:30:00|2303.5|2300.5|2305.6|2302.6|2305.8|2302.8|2303.3|2300.3|200
1640892900000|2021-12-30 19:35:00|2305.5|2302.5|2306.2|2303.2|2306.3|2303.3|2305|2302|171
1640893200000|2021-12-30 19:40:00|2306.1|2303.1|2306.7|2303.7|2306.8|2303.8|2305.5|2303|120
1640893500000|2021-12-30 19:45:00|2306.8|2303.8|2307.6|2304.6|2308|2305|2306.7|2303.7|173
1640893800000|2021-12-30 19:50:00|2307.8|2304.8|2308|2305|2308.3|2305.3|2307.5|2304.5|153
1640894100000|2021-12-30 19:55:00|2308.2|2305.2|2308.4|2305.4|2309|2306|2307.5|2304.5|176
1640894400000|2021-12-30 20:00:00|2308.3|2305.3|2308.4|2305.4|2308.6|2305.6|2307.8|2304.8|221
1640894700000|2021-12-30 20:05:00|2308.5|2305.5|2309|2306|2309.4|2306.4|2308.3|2305.3|161
1640895000000|2021-12-30 20:10:00|2308.9|2305.9|2309.4|2306.4|2309.6|2306.6|2308.7|2305.7|144
1640895300000|2021-12-30 20:15:00|2309.3|2306.3|2308.9|2305.9|2309.6|2306.6|2308.8|2305.8|145
1640895600000|2021-12-30 20:20:00|2308.8|2305.8|2308.6|2305.6|2309|2306.4|2308.3|2305.5|121
1640895900000|2021-12-30 20:25:00|2308.7|2305.7|2309|2306|2309.9|2306.9|2308.3|2305.6|102
1640896200000|2021-12-30 20:30:00|2309.3|2306.3|2311.7|2308.7|2311.8|2309.1|2309.3|2306.3|231
1640896500000|2021-12-30 20:35:00|2311.6|2308.6|2312.2|2309.2|2312.8|2310.4|2311.2|2308.5|153
1640896800000|2021-12-30 20:40:00|2312.1|2309.1|2310.7|2307.7|2312.2|2309.4|2310.1|2307.2|156
1640897100000|2021-12-30 20:45:00|2310.6|2307.6|2311.2|2308.2|2311.4|2308.4|2310.5|2307.5|151
1640897400000|2021-12-30 20:50:00|2310.7|2307.7|2310.1|2307.1|2310.9|2308.6|2309.4|2306.4|174
1640897700000|2021-12-30 20:55:00|2310|2307|2308.4|2305.4|2310.1|2307.1|2308.1|2305.1|185
1640898000000|2021-12-30 21:00:00|2308.3|2305.3|2309.5|2306.5|2309.7|2306.7|2308.3|2305.3|159
1640898300000|2021-12-30 21:05:00|2309.4|2306.4|2308.9|2305.9|2309.6|2306.6|2308.4|2305.4|102
1640898600000|2021-12-30 21:10:00|2309|2306|2308.4|2305.4|2309.2|2306.2|2307.9|2304.9|115
1640898900000|2021-12-30 21:15:00|2308.5|2305.5|2308.5|2305.5|2308.6|2305.6|2307.9|2304.9|100
1640899200000|2021-12-30 21:20:00|2308.3|2305.3|2307.9|2304.9|2308.5|2305.5|2307.6|2304.6|81
1640899500000|2021-12-30 21:25:00|2308|2305|2308.1|2305.1|2308.6|2305.6|2307.8|2304.8|124
1640899800000|2021-12-30 21:30:00|2308.3|2305.3|2308.3|2305.3|2308.5|2305.5|2308|2305|79
1640900100000|2021-12-30 21:35:00|2308.2|2305.2|2307.5|2304.5|2308.4|2305.4|2307.1|2304.1|99
1640900400000|2021-12-30 21:40:00|2307.4|2304.4|2306.9|2303.9|2307.9|2304.9|2306.1|2303.1|123
1640900700000|2021-12-30 21:45:00|2306.8|2303.8|2306.4|2303.4|2307.2|2304.2|2306.1|2303.1|121
1640901000000|2021-12-30 21:50:00|2306.5|2303.5|2306.5|2303.5|2307.1|2304.1|2305.8|2302.8|135
1640901300000|2021-12-30 21:55:00|2306.4|2303.4|2305.2|2302.2|2307.8|2303.7|2304|2301|125
1640905200000|2021-12-30 23:00:00|2312.8|2299.2|2310.6|2300|2313.1|2304.7|2307.6|2295.5|247
1640905500000|2021-12-30 23:05:00|2310.8|2299.8|2312|2300.1|2314.1|2302.4|2308.7|2296.8|372
1640905800000|2021-12-30 23:10:00|2311.9|2300.2|2310.8|2302.8|2313.8|2302.8|2309|2299.1|294
1640906100000|2021-12-30 23:15:00|2312|2302.6|2310.2|2304.7|2312.3|2305.9|2307.1|2302.3|217
1640906400000|2021-12-30 23:20:00|2308.3|2305.3|2308.4|2305.4|2310.1|2306.1|2307.5|2303.8|113
1640906700000|2021-12-30 23:25:00|2308.9|2305.9|2308.6|2305.6|2309.1|2306.1|2307.8|2304.8|75
1640907000000|2021-12-30 23:30:00|2308.5|2305.5|2308.8|2305.8|2309.1|2306.1|2308.4|2305.4|84
1640907300000|2021-12-30 23:35:00|2308.9|2305.9|2308.9|2305.9|2308.9|2305.9|2308.3|2305.3|56
1640907600000|2021-12-30 23:40:00|2308.8|2305.8|2308.7|2305.7|2309.1|2306.1|2308.5|2305.5|88
1640907900000|2021-12-30 23:45:00|2308.8|2305.8|2308.5|2305.5|2309|2306|2308.2|2305.2|104
1640908200000|2021-12-30 23:50:00|2308.4|2305.4|2309.5|2306.5|2310|2307|2307.9|2305.3|116
1640908500000|2021-12-30 23:55:00|2309.6|2306.6|2308.8|2305.8|2309.9|2306.9|2308.3|2305.4|101
1640908800000|2021-12-31 00:00:00|2308.9|2305.9|2310.5|2307.5|2310.5|2307.5|2308.8|2305.8|149
1640909100000|2021-12-31 00:05:00|2310.3|2307.3|2310.7|2307.7|2311.1|2308.1|2310|2307.2|123
1640909400000|2021-12-31 00:10:00|2311|2308|2311.4|2308.4|2311.7|2308.7|2310.7|2307.7|97
1640909700000|2021-12-31 00:15:00|2311.6|2308.6|2309.3|2306.3|2311.8|2309.1|2308.4|2305.4|159
1640910000000|2021-12-31 00:20:00|2309.1|2306.1|2308.2|2305.2|2309.3|2306.3|2308|2305|101
1640910300000|2021-12-31 00:25:00|2308.1|2305.1|2307.6|2304.6|2308.8|2305.8|2307.4|2304.4|113
1640910600000|2021-12-31 00:30:00|2307.5|2304.5|2306.3|2303.3|2308.1|2305.1|2306.1|2303.1|87
1640910900000|2021-12-31 00:35:00|2306.2|2303.2|2306.8|2303.8|2307.2|2304.2|2306.1|2303.1|96
1640911200000|2021-12-31 00:40:00|2306.9|2303.9|2306.3|2303.3|2307.2|2304.2|2306|2303|131
1640911500000|2021-12-31 00:45:00|2306.4|2303.4|2306.1|2303.1|2306.5|2303.5|2305.7|2302.7|109
1640911800000|2021-12-31 00:50:00|2306.2|2303.2|2306.8|2303.8|2306.9|2303.9|2306.2|2303.2|85
1640912100000|2021-12-31 00:55:00|2306.7|2303.7|2307.8|2304.8|2308|2305|2306.7|2303.7|104
1640912400000|2021-12-31 01:00:00|2307.2|2304.2|2310.4|2307.4|2315.9|2312.9|2305.7|2302.7|761
1640912700000|2021-12-31 01:05:00|2310|2307|2308.8|2305.8|2313.3|2310.3|2308.8|2305.8|446
1640913000000|2021-12-31 01:10:00|2308.7|2305.7|2311.3|2308.3|2311.5|2308.5|2308.7|2305.7|369
1640913300000|2021-12-31 01:15:00|2311.5|2308.5|2314.1|2311.1|2315.9|2312.9|2311.5|2308.5|475
1640913600000|2021-12-31 01:20:00|2314.3|2311.3|2312.5|2309.5|2315.2|2312.2|2312|2309|412
1640913900000|2021-12-31 01:25:00|2312.4|2309.4|2312.1|2309.1|2314.2|2311.2|2311.7|2308.7|300
1640914200000|2021-12-31 01:30:00|2312|2309|2310.9|2307.9|2313.1|2310.1|2310.9|2307.9|291
1640914500000|2021-12-31 01:35:00|2311|2308|2311|2308|2311.4|2308.4|2309.5|2306.5|270
1640914800000|2021-12-31 01:40:00|2310.9|2307.9|2310.6|2307.6|2312.5|2309.5|2309.5|2306.5|254
1640915100000|2021-12-31 01:45:00|2310.4|2307.4|2311|2308|2311.6|2308.6|2310|2307|183
1640915400000|2021-12-31 01:50:00|2310.9|2307.9|2309.5|2306.5|2311|2308|2309.3|2306.3|185
1640915700000|2021-12-31 01:55:00|2309.4|2306.4|2310.8|2307.8|2311.1|2308.1|2309|2306|255
1640916000000|2021-12-31 02:00:00|2310.7|2307.7|2309.4|2306.4|2311.6|2309.1|2309.2|2306.2|231
1640916300000|2021-12-31 02:05:00|2309.3|2306.3|2308.8|2305.8|2309.8|2306.8|2308.8|2305.8|149
1640916600000|2021-12-31 02:10:00|2308.9|2305.9|2307.9|2304.9|2309.3|2306.3|2307.5|2304.8|147
1640916900000|2021-12-31 02:15:00|2308|2305|2307.4|2304.4|2308|2305|2306.9|2303.9|136
1640917200000|2021-12-31 02:20:00|2307.3|2304.3|2306.8|2303.8|2307.5|2304.5|2306.7|2303.7|128
1640917500000|2021-12-31 02:25:00|2306.9|2303.9|2307.1|2304.1|2307.4|2304.4|2306.6|2303.6|99
1640917800000|2021-12-31 02:30:00|2307|2304|2311.7|2308.7|2312|2309|2306.8|2303.8|272
1640918100000|2021-12-31 02:35:00|2311.8|2308.8|2311.7|2308.7|2312.8|2310.5|2310.5|2307.5|297
1640918400000|2021-12-31 02:40:00|2312.2|2309.2|2310.9|2307.9|2312.2|2309.2|2310.2|2307.2|196
1640918700000|2021-12-31 02:45:00|2311|2308|2312.4|2309.4|2312.5|2309.5|2310.8|2307.8|201
1640919000000|2021-12-31 02:50:00|2312.3|2309.3|2314|2311|2314.1|2311.1|2312.3|2309.3|136
1640919300000|2021-12-31 02:55:00|2313.9|2310.9|2314.3|2311.3|2314.9|2311.9|2313.9|2310.9|163
1640919600000|2021-12-31 03:00:00|2314.2|2311.2|2314.9|2311.9|2315.2|2312.2|2313.6|2310.6|354
1640919900000|2021-12-31 03:05:00|2315|2312|2316.2|2313.2|2316.3|2313.3|2314.6|2311.6|212
1640920200000|2021-12-31 03:10:00|2316.3|2313.3|2316.3|2313.3|2317|2314|2315.1|2312.1|293
1640920500000|2021-12-31 03:15:00|2316.2|2313.2|2316.7|2313.7|2317.3|2314.3|2316|2313.2|230
1640920800000|2021-12-31 03:20:00|2316.8|2313.8|2314.9|2311.9|2317.2|2314.2|2314.7|2311.7|245
1640921100000|2021-12-31 03:25:00|2315.1|2312.1|2314.4|2311.4|2315.2|2312.2|2313.5|2310.5|188
1640921400000|2021-12-31 03:30:00|2314.5|2311.5|2313.7|2310.7|2314.7|2311.7|2313.6|2310.6|122
1640921700000|2021-12-31 03:35:00|2313.8|2310.8|2312|2309|2313.8|2310.8|2312|2309|141
1640922000000|2021-12-31 03:40:00|2311.9|2308.9|2310.9|2307.9|2312.1|2309.1|2310.8|2307.8|108
1640922300000|2021-12-31 03:45:00|2311|2308|2310.7|2307.7|2311.4|2308.4|2310.5|2307.5|85
1640922600000|2021-12-31 03:50:00|2310.6|2307.6|2310.1|2307.1|2310.7|2307.7|2309.9|2306.9|110
1640922900000|2021-12-31 03:55:00|2310.2|2307.2|2310.6|2307.6|2311.2|2308.2|2310.1|2307.1|104
1640923200000|2021-12-31 04:00:00|2310.5|2307.5|2311.6|2308.6|2312.1|2309.1|2310.5|2307.5|118
1640923500000|2021-12-31 04:05:00|2311.5|2308.5|2311.3|2308.3|2312.1|2309.1|2311.3|2308.3|72
1640923800000|2021-12-31 04:10:00|2311.4|2308.4|2312.1|2309.1|2312.2|2309.2|2311.2|2308.2|79
1640924100000|2021-12-31 04:15:00|2312.2|2309.2|2311.8|2308.8|2312.7|2309.7|2311.6|2308.6|87
1640924400000|2021-12-31 04:20:00|2311.9|2308.9|2312.3|2309.3|2312.5|2309.5|2311.6|2308.6|82
1640924700000|2021-12-31 04:25:00|2312.4|2309.4|2311|2308|2312.4|2309.4|2310.1|2307.1|91
1640925000000|2021-12-31 04:30:00|2311.1|2308.1|2311|2308|2311.6|2308.6|2310.6|2307.6|71
1640925300000|2021-12-31 04:35:00|2310.8|2307.8|2310.8|2307.8|2311|2308|2310.5|2307.5|103
1640925600000|2021-12-31 04:40:00|2310.7|2307.7|2310.1|2307.1|2311|2308|2310|2307|95
1640925900000|2021-12-31 04:45:00|2310|2307|2309.4|2306.4|2310.4|2307.4|2309.3|2306.3|109
1640926200000|2021-12-31 04:50:00|2309.5|2306.5|2309.6|2306.6|2309.9|2306.9|2309.2|2306.2|73
1640926500000|2021-12-31 04:55:00|2309.5|2306.5|2309.4|2306.4|2310|2307|2309.2|2306.2|86
1640926800000|2021-12-31 05:00:00|2309.5|2306.5|2310.5|2307.5|2310.5|2307.5|2309.3|2306.3|86
1640927100000|2021-12-31 05:05:00|2310.4|2307.4|2310.5|2307.5|2310.5|2307.5|2310|2307|86
1640927400000|2021-12-31 05:10:00|2310.4|2307.4|2310.7|2307.7|2310.9|2307.9|2309.6|2307|106
1640927700000|2021-12-31 05:15:00|2310.6|2307.6|2311.1|2308.1|2311.1|2308.1|2310|2307|95
1640928000000|2021-12-31 05:20:00|2310.8|2307.8|2311.3|2308.3|2311.5|2308.5|2310.6|2307.6|93
1640928300000|2021-12-31 05:25:00|2311.2|2308.2|2311.9|2308.9|2312.3|2309.3|2310.8|2307.8|105
1640928600000|2021-12-31 05:30:00|2312|2309|2314.1|2311.1|2315.7|2312.7|2311.7|2308.7|375
1640928900000|2021-12-31 05:35:00|2314.3|2311.3|2313.9|2310.9|2315.5|2312.5|2313.4|2310.4|297
1640929200000|2021-12-31 05:40:00|2313.8|2310.8|2314.6|2311.6|2315.2|2312.2|2313.3|2310.3|304
1640929500000|2021-12-31 05:45:00|2314.4|2311.4|2313.4|2310.4|2315.7|2312.7|2312.9|2309.9|255
1640929800000|2021-12-31 05:50:00|2313.3|2310.3|2313.3|2310.3|2314.5|2311.5|2313|2310|282
1640930100000|2021-12-31 05:55:00|2313.2|2310.2|2314.3|2311.3|2314.4|2311.4|2312.7|2309.7|247
1640930400000|2021-12-31 06:00:00|2314.4|2311.4|2314.3|2311.3|2315.5|2312.5|2312.6|2309.6|372
1640930700000|2021-12-31 06:05:00|2314.2|2311.2|2314.2|2311.2|2315.2|2312.2|2314.1|2311.1|234
1640931000000|2021-12-31 06:10:00|2314.1|2311.1|2314.1|2311.1|2314.7|2311.7|2313.2|2310.2|170
1640931300000|2021-12-31 06:15:00|2314|2311|2313.7|2310.7|2314.1|2311.1|2312.8|2310|139
1640931600000|2021-12-31 06:20:00|2313.8|2310.8|2312.3|2309.3|2314.1|2311.1|2312.1|2309.1|173
1640931900000|2021-12-31 06:25:00|2312.2|2309.2|2314.1|2311.1|2314.9|2312.2|2311.9|2308.9|227
1640932200000|2021-12-31 06:30:00|2314|2311|2312.1|2309.1|2314.5|2311.5|2312|2309|185
1640932500000|2021-12-31 06:35:00|2312.2|2309.2|2311.5|2308.5|2312.8|2309.8|2310.3|2307.3|201
1640932800000|2021-12-31 06:40:00|2311.7|2308.7|2316|2313|2317.1|2314.4|2311.6|2308.6|336
1640933100000|2021-12-31 06:45:00|2316.1|2313.1|2316.5|2313.5|2317.2|2314.2|2314.5|2311.5|393
1640933400000|2021-12-31 06:50:00|2316.4|2313.4|2317|2314|2318|2315|2316.3|2313.4|276
1640933700000|2021-12-31 06:55:00|2316.9|2313.9|2316.5|2313.5|2317.6|2314.6|2315.6|2312.6|259
1640934000000|2021-12-31 07:00:00|2316.6|2313.6|2316.9|2313.9|2317.7|2315|2316.2|2313.2|294
1640934300000|2021-12-31 07:05:00|2317.1|2314.1|2316.6|2313.6|2317.8|2314.8|2316.2|2313.2|227
1640934600000|2021-12-31 07:10:00|2316.4|2313.4|2316.3|2313.3|2317.1|2314.1|2315.7|2312.9|141
1640934900000|2021-12-31 07:15:00|2316.2|2313.2|2316.3|2313.3|2317.1|2314.1|2314.4|2311.4|167
1640935200000|2021-12-31 07:20:00|2316.2|2313.2|2315.7|2312.7|2316.5|2313.5|2315.2|2312.2|141
1640935500000|2021-12-31 07:25:00|2315.2|2313.2|2316.3|2313.3|2316.8|2313.8|2315.2|2312.8|183
1640935800000|2021-12-31 07:30:00|2316.2|2313.2|2315.4|2312.4|2316.9|2313.9|2314.2|2311.2|315
1640936100000|2021-12-31 07:35:00|2315.3|2312.3|2316.3|2313.3|2316.7|2314.2|2314.9|2311.9|225
1640936400000|2021-12-31 07:40:00|2316.2|2313.2|2314.2|2311.2|2316.3|2313.3|2314.1|2311.2|186
1640936700000|2021-12-31 07:45:00|2314.3|2311.3|2315.8|2312.8|2316|2313|2314.1|2311.1|148
1640937000000|2021-12-31 07:50:00|2315.9|2312.9|2315.9|2312.9|2316.3|2313.3|2315.2|2312.2|163
1640937300000|2021-12-31 07:55:00|2316|2313|2316.3|2313.3|2316.3|2313.6|2314.6|2311.6|232
1640937600000|2021-12-31 08:00:00|2316.5|2313.5|2318.4|2315.4|2318.8|2315.8|2316.3|2313.3|296
1640937900000|2021-12-31 08:05:00|2318.5|2315.5|2316.7|2313.7|2319.2|2316.2|2316.4|2313.4|207
1640938200000|2021-12-31 08:10:00|2316.8|2313.8|2315.7|2312.7|2317.1|2314.1|2314.5|2311.7|238
1640938500000|2021-12-31 08:15:00|2315.8|2312.8|2313.4|2310.4|2316|2313.5|2313.2|2310.2|223
1640938800000|2021-12-31 08:20:00|2313.3|2310.3|2315.4|2312.4|2315.5|2312.5|2312.8|2310.1|233
1640939100000|2021-12-31 08:25:00|2315.3|2312.3|2314.3|2312.3|2315.9|2312.9|2314.3|2311.3|215
1640939400000|2021-12-31 08:30:00|2314.6|2311.6|2316|2313|2316.1|2313.3|2314.3|2311.3|222
1640939700000|2021-12-31 08:35:00|2316.1|2313.1|2313.7|2310.7|2316.1|2313.1|2313.6|2310.6|166
1640940000000|2021-12-31 08:40:00|2313.8|2310.8|2314.1|2311.1|2314.9|2311.9|2312.6|2309.6|180
1640940300000|2021-12-31 08:45:00|2314|2311|2314.4|2311.4|2315.2|2312.5|2313.8|2310.8|164
1640940600000|2021-12-31 08:50:00|2314.5|2311.5|2314.9|2311.9|2315|2312|2313.9|2311|137
1640940900000|2021-12-31 08:55:00|2315|2312|2315|2312|2316|2313|2314.4|2311.4|257
1640941200000|2021-12-31 09:00:00|2314.9|2311.9|2316.9|2313.9|2317.8|2314.8|2314.4|2311.4|210
1640941500000|2021-12-31 09:05:00|2316.8|2313.8|2318.9|2315.9|2319|2316|2316.7|2313.7|174
1640941800000|2021-12-31 09:10:00|2318.8|2315.8|2320.1|2317.1|2320.3|2317.3|2318.7|2315.7|159
1640942100000|2021-12-31 09:15:00|2320.2|2317.2|2320.6|2317.6|2320.8|2317.8|2319.2|2316.2|194
1640942400000|2021-12-31 09:20:00|2320.7|2317.7|2320.8|2317.8|2320.9|2317.9|2319.5|2316.5|206
1640942700000|2021-12-31 09:25:00|2320.7|2317.7|2320.8|2317.8|2322.4|2319.4|2320.4|2317.4|172
1640943000000|2021-12-31 09:30:00|2320.7|2317.7|2316.4|2313.4|2320.7|2317.7|2315.8|2312.8|296
1640943300000|2021-12-31 09:35:00|2316.3|2313.3|2315.2|2312.2|2317.2|2314.2|2315.2|2312.2|258
1640943600000|2021-12-31 09:40:00|2315.3|2312.3|2316.7|2313.7|2316.9|2314.2|2315.2|2312.2|187
1640943900000|2021-12-31 09:45:00|2316.8|2313.8|2316.4|2313.4|2317.5|2314.8|2315.7|2313.2|213
1640944200000|2021-12-31 09:50:00|2316.5|2313.5|2315.5|2312.5|2316.5|2313.5|2313.9|2311.2|295
1640944500000|2021-12-31 09:55:00|2315.4|2312.4|2315.6|2312.6|2316.2|2313.6|2314.3|2311.3|239
1640944800000|2021-12-31 10:00:00|2315.9|2312.9|2315.5|2312.5|2316.1|2313.1|2315|2312|213
1640945100000|2021-12-31 10:05:00|2315.6|2312.6|2316|2313|2316.1|2313.4|2314.9|2311.9|195
1640945400000|2021-12-31 10:10:00|2316.1|2313.1|2315.2|2312.2|2316.2|2313.7|2314.2|2311.2|165
1640945700000|2021-12-31 10:15:00|2315.3|2312.3|2316.8|2313.8|2317.5|2314.9|2315.1|2312.1|239
1640946000000|2021-12-31 10:20:00|2316.9|2313.9|2316|2313|2317|2314.5|2315.3|2312.4|214
1640946300000|2021-12-31 10:25:00|2316.1|2313.1|2317.2|2314.2|2317.6|2314.8|2315.2|2312.8|219
1640946600000|2021-12-31 10:30:00|2317.1|2314.1|2317.9|2314.9|2318.2|2315.4|2316.2|2313.8|215
1640946900000|2021-12-31 10:35:00|2317.8|2314.8|2317.3|2314.3|2318.4|2315.8|2316.5|2313.6|221
1640947200000|2021-12-31 10:40:00|2317.5|2314.5|2317.3|2314.3|2317.8|2315.2|2315.2|2312.8|211
1640947500000|2021-12-31 10:45:00|2317|2314|2317.2|2314.2|2317.8|2315.3|2316.7|2313.7|173
1640947800000|2021-12-31 10:50:00|2317.5|2314.5|2318.3|2315.3|2318.7|2316.1|2317.5|2314.5|141
1640948100000|2021-12-31 10:55:00|2317.9|2315.9|2319.4|2316.4|2319.9|2317.4|2317.9|2315|191
1640948400000|2021-12-31 11:00:00|2319.3|2316.3|2318.4|2315.4|2319.5|2316.9|2317.9|2315.3|150
1640948700000|2021-12-31 11:05:00|2318.3|2315.3|2319.1|2316.1|2319.2|2316.7|2317.2|2314.7|179
1640949000000|2021-12-31 11:10:00|2319.2|2316.2|2319|2316|2319.4|2316.6|2318|2315.3|190
1640949300000|2021-12-31 11:15:00|2319.1|2316.1|2319.3|2316.3|2319.3|2316.6|2318|2315.3|153
1640949600000|2021-12-31 11:20:00|2319.2|2316.2|2318.4|2315.4|2319.4|2317|2318|2315.3|150
1640949900000|2021-12-31 11:25:00|2318.5|2315.5|2316.6|2313.6|2318.6|2316|2316.4|2313.6|196
1640950200000|2021-12-31 11:30:00|2316.7|2313.7|2318.7|2315.7|2318.8|2316.1|2316.4|2313.4|200
1640950500000|2021-12-31 11:35:00|2318.6|2315.6|2319.7|2316.7|2319.8|2317.2|2317.9|2315.1|137
1640950800000|2021-12-31 11:40:00|2319.5|2316.5|2321.3|2318.3|2321.4|2318.4|2319|2316.2|176
1640951100000|2021-12-31 11:45:00|2321.2|2318.2|2321.8|2318.8|2322.3|2319.4|2320.3|2317.7|154
1640951400000|2021-12-31 11:50:00|2320.5|2317.5|2319.8|2316.8|2321.9|2318.9|2319.1|2316.1|245
1640951700000|2021-12-31 11:55:00|2319.7|2316.7|2319.2|2316.2|2321.4|2318.4|2318.7|2315.9|276
1640952000000|2021-12-31 12:00:00|2319.1|2316.1|2309.9|2306.9|2319.4|2316.4|2308.9|2305.9|475
1640952300000|2021-12-31 12:05:00|2310.1|2307.1|2310.2|2307.2|2312.3|2309.3|2308.1|2305.1|319
1640952600000|2021-12-31 12:10:00|2310.5|2307.5|2310.5|2307.5|2311.2|2308.2|2310|2307|286
1640952900000|2021-12-31 12:15:00|2310.3|2307.3|2309.7|2306.7|2310.7|2307.7|2308|2305.6|156
1640953200000|2021-12-31 12:20:00|2309.8|2306.8|2310.1|2307.1|2310.7|2307.7|2309.2|2306.2|185
1640953500000|2021-12-31 12:25:00|2309.8|2306.8|2310|2307|2310.7|2307.7|2309.3|2306.3|189
1640953800000|2021-12-31 12:30:00|2310.1|2307.1|2309.2|2306.2|2310.1|2307.1|2309.1|2306.1|207
1640954100000|2021-12-31 12:35:00|2309.1|2306.1|2309.1|2306.1|2309.3|2306.3|2307.1|2304.1|182
1640954400000|2021-12-31 12:40:00|2309.2|2306.2|2312.8|2309.8|2313.3|2310.3|2309.1|2306.1|254
1640954700000|2021-12-31 12:45:00|2312.7|2309.7|2313.2|2310.2|2313.5|2310.5|2312.3|2309.3|208
1640955000000|2021-12-31 12:50:00|2313.1|2310.1|2310.7|2307.7|2313.9|2310.9|2310.4|2307.4|221
1640955300000|2021-12-31 12:55:00|2310.8|2307.8|2307.6|2304.6|2311.1|2308.1|2307.2|2304.2|261
1640955600000|2021-12-31 13:00:00|2307.5|2304.5|2313.5|2310.5|2313.9|2310.9|2306.2|2303.2|303
1640955900000|2021-12-31 13:05:00|2313.4|2310.4|2310.7|2307.7|2314.7|2311.7|2310.4|2307.4|258
1640956200000|2021-12-31 13:10:00|2310.5|2307.5|2316.1|2313.1|2317|2314|2310.2|2307.2|568
1640956500000|2021-12-31 13:15:00|2316.4|2313.4|2314.3|2311.3|2317.2|2314.5|2313.6|2310.6|371
1640956800000|2021-12-31 13:20:00|2314.2|2311.2|2316.9|2313.9|2317.1|2314.1|2312.3|2309.3|354
1640957100000|2021-12-31 13:25:00|2316.7|2313.7|2326.7|2323.7|2326.9|2323.9|2316.2|2313.2|587
1640957400000|2021-12-31 13:30:00|2327.2|2324.2|2324.9|2321.9|2332.2|2329.2|2324.8|2321.8|728
1640957700000|2021-12-31 13:35:00|2324.7|2321.7|2323.7|2320.7|2325.4|2322.4|2320.8|2317.8|520
1640958000000|2021-12-31 13:40:00|2323.8|2320.8|2323.9|2320.9|2325.4|2322.4|2322.8|2319.8|380
1640958300000|2021-12-31 13:45:00|2324|2321|2324.6|2321.6|2325|2322.5|2322|2319|408
1640958600000|2021-12-31 13:50:00|2324.5|2321.5|2323.8|2320.8|2325.2|2322.2|2321.5|2318.9|435
1640958900000|2021-12-31 13:55:00|2324|2321|2320.9|2317.9|2325|2322.2|2320.4|2317.4|377
1640959200000|2021-12-31 14:00:00|2320.8|2317.8|2321|2318|2322|2319.4|2319.5|2316.5|388
1640959500000|2021-12-31 14:05:00|2321.1|2318.1|2323.9|2320.9|2325.9|2322.9|2321.1|2318.1|436
1640959800000|2021-12-31 14:10:00|2323.8|2320.8|2325.4|2322.4|2325.6|2322.6|2323.2|2320.3|336
1640960100000|2021-12-31 14:15:00|2325.3|2322.3|2324.5|2321.5|2327.1|2324.1|2323.5|2320.5|285
1640960400000|2021-12-31 14:20:00|2324.6|2321.6|2326|2323|2328.1|2325.1|2323.8|2320.8|356
1640960700000|2021-12-31 14:25:00|2326.1|2323.1|2327.9|2324.9|2328.5|2325.5|2325.8|2322.8|392
1640961000000|2021-12-31 14:30:00|2327.8|2324.8|2331.7|2328.7|2334.8|2331.8|2327.3|2324.3|805
1640961300000|2021-12-31 14:35:00|2331.6|2328.6|2326.5|2323.5|2331.7|2328.7|2324.4|2321.4|834
1640961600000|2021-12-31 14:40:00|2326.4|2323.4|2324.9|2321.9|2327.6|2324.6|2321.2|2318.2|743
1640961900000|2021-12-31 14:45:00|2325|2322|2326|2324|2328.1|2325.1|2324.6|2321.8|804
1640962200000|2021-12-31 14:50:00|2326.4|2323.4|2320.5|2317.5|2326.5|2323.5|2318.1|2315.1|787
1640962500000|2021-12-31 14:55:00|2321|2318|2316|2313|2322.3|2319.3|2314.8|2312.1|730
1640962800000|2021-12-31 15:00:00|2316.2|2313.2|2313.1|2310.1|2317|2314|2312.5|2309.6|872
1640963100000|2021-12-31 15:05:00|2313.3|2310.3|2316|2313|2316.7|2313.9|2312.4|2309.4|619
1640963400000|2021-12-31 15:10:00|2316.1|2313.1|2315.1|2312.1|2317.1|2314.6|2314.7|2311.7|424
1640963700000|2021-12-31 15:15:00|2315.4|2312.4|2319.5|2316.5|2319.6|2317|2314.3|2311.3|436
1640964000000|2021-12-31 15:20:00|2319.6|2316.6|2315.4|2312.4|2319.9|2316.9|2314|2311.2|515
1640964300000|2021-12-31 15:25:00|2315.6|2312.6|2317.1|2314.1|2317.5|2315.1|2314.7|2311.9|600
1640964600000|2021-12-31 15:30:00|2317|2314|2313.2|2311.2|2317.5|2314.5|2311.8|2309.3|568
1640964900000|2021-12-31 15:35:00|2313.5|2310.5|2317.9|2315.9|2318.4|2315.9|2312.9|2310.3|546
1640965200000|2021-12-31 15:40:00|2318.3|2315.3|2317|2314|2319.5|2316.9|2316.5|2313.8|470
1640965500000|2021-12-31 15:45:00|2316.9|2313.9|2316.4|2313.4|2319|2316.1|2315.8|2312.8|462
1640965800000|2021-12-31 15:50:00|2316.5|2313.5|2315.9|2312.9|2316.7|2313.9|2314.7|2311.9|493
1640966100000|2021-12-31 15:55:00|2315.8|2312.8|2320.6|2317.6|2320.6|2317.8|2315.8|2312.8|540
1640966400000|2021-12-31 16:00:00|2320.7|2317.7|2319.8|2316.8|2322.2|2319.2|2319.7|2316.7|604
1640966700000|2021-12-31 16:05:00|2320|2317|2321.6|2318.6|2322.5|2319.5|2319.4|2316.8|329
1640967000000|2021-12-31 16:10:00|2321.8|2318.8|2320|2317|2321.9|2319.2|2319.5|2316.5|330
1640967300000|2021-12-31 16:15:00|2320.2|2317.2|2318.9|2315.9|2321.5|2318.5|2318.7|2315.7|343
1640967600000|2021-12-31 16:20:00|2318.8|2315.8|2324.2|2321.2|2324.8|2321.8|2318.3|2315.3|314
1640967900000|2021-12-31 16:25:00|2324.3|2321.3|2324.3|2321.3|2324.3|2321.3|2322|2319|368
1640968200000|2021-12-31 16:30:00|2324.1|2321.1|2325.1|2322.1|2326.5|2323.5|2323.6|2320.6|334
1640968500000|2021-12-31 16:35:00|2325.2|2322.2|2326.1|2323.1|2327.2|2324.2|2325.2|2322.2|253
1640968800000|2021-12-31 16:40:00|2326.2|2323.2|2328.1|2325.1|2328.3|2325.3|2326|2323|263
1640969100000|2021-12-31 16:45:00|2328.2|2325.2|2327.9|2324.9|2328.5|2325.5|2327.2|2324.2|163
1640969400000|2021-12-31 16:50:00|2328|2325|2328.5|2325.5|2329|2326|2327.4|2324.4|177
1640969700000|2021-12-31 16:55:00|2328.6|2325.6|2328|2325|2328.9|2325.9|2325.7|2322.7|209
1640970000000|2021-12-31 17:00:00|2327.9|2324.9|2327.8|2324.8|2329.1|2326.1|2325.5|2322.5|261
1640970300000|2021-12-31 17:05:00|2327.9|2324.9|2325.7|2322.7|2327.9|2324.9|2325.1|2322.1|217
1640970600000|2021-12-31 17:10:00|2325.6|2322.6|2326.1|2323.1|2327.1|2324.1|2325.5|2322.5|205
1640970900000|2021-12-31 17:15:00|2326.2|2323.2|2325.9|2322.9|2327.1|2324.1|2325.7|2322.7|163
1640971200000|2021-12-31 17:20:00|2325.8|2322.8|2327.4|2324.4|2328.1|2325.1|2325.8|2322.8|236
1640971500000|2021-12-31 17:25:00|2327.5|2324.5|2329.7|2326.7|2329.7|2327.1|2325.9|2323.4|296
1640971800000|2021-12-31 17:30:00|2329.6|2326.6|2327.1|2324.1|2329.7|2326.7|2326.9|2323.9|229
1640972100000|2021-12-31 17:35:00|2327|2324|2326.6|2323.6|2327.2|2324.5|2326.3|2323.3|214
1640972400000|2021-12-31 17:40:00|2326.7|2323.7|2327|2324|2327.1|2324.1|2326.2|2323.2|162
1640972700000|2021-12-31 17:45:00|2326.9|2323.9|2330.1|2327.1|2330.3|2327.3|2326.4|2323.4|255
1640973000000|2021-12-31 17:50:00|2330.2|2327.2|2329.9|2326.9|2331|2328|2327.8|2325.4|247
1640973300000|2021-12-31 17:55:00|2330|2327|2330.3|2327.3|2331.2|2328.5|2328.5|2325.5|413
1640973600000|2021-12-31 18:00:00|2330.4|2327.4|2328.5|2325.5|2330.7|2327.7|2327|2324.4|319
1640973900000|2021-12-31 18:05:00|2328.6|2325.6|2327.5|2324.5|2328.8|2326.1|2327.3|2324.3|213
1640974200000|2021-12-31 18:10:00|2327.6|2324.6|2329.6|2326.6|2329.8|2327.2|2327|2324.4|178
1640974500000|2021-12-31 18:15:00|2329.5|2326.5|2329.1|2326.1|2331.2|2328.2|2328.7|2326|233
1640974800000|2021-12-31 18:20:00|2329|2326|2333|2330|2334.8|2331.8|2327.5|2324.5|559
1640975100000|2021-12-31 18:25:00|2333.6|2330.6|2330|2327|2335.6|2332.6|2329.4|2326.4|721
1640975400000|2021-12-31 18:30:00|2329.9|2326.9|2328.2|2325.2|2330.5|2327.5|2327.4|2324.6|454
1640975700000|2021-12-31 18:35:00|2328|2325|2329.6|2326.6|2330|2327|2327.7|2324.7|251
1640976000000|2021-12-31 18:40:00|2329.9|2326.9|2331|2328|2331.5|2328.5|2329|2326.1|197
1640976300000|2021-12-31 18:45:00|2331.1|2328.1|2333.5|2330.5|2333.7|2330.7|2330.6|2327.6|266
1640976600000|2021-12-31 18:50:00|2333.4|2330.4|2333|2330|2333.8|2330.8|2331.9|2329.1|236
1640976900000|2021-12-31 18:55:00|2332.9|2329.9|2332.5|2329.5|2333.7|2330.7|2332.3|2329.3|306
1640977200000|2021-12-31 19:00:00|2332.9|2329.9|2333.1|2330.1|2333.6|2330.6|2332.4|2329.4|237
1640977500000|2021-12-31 19:05:00|2333.2|2330.2|2331|2328|2333.7|2330.7|2330.6|2327.6|244
1640977800000|2021-12-31 19:10:00|2331.1|2328.1|2330.3|2327.3|2331.7|2328.7|2329.4|2326.4|245
1640978100000|2021-12-31 19:15:00|2330.5|2327.5|2329.7|2326.7|2330.5|2327.5|2328.7|2325.7|238
1640978400000|2021-12-31 19:20:00|2329.4|2326.4|2331.2|2328.2|2331.3|2328.3|2329.1|2326.1|194
1640978700000|2021-12-31 19:25:00|2331.3|2328.3|2330.5|2327.5|2331.4|2328.4|2329.8|2326.8|217
1640979000000|2021-12-31 19:30:00|2330.7|2327.7|2331.2|2328.2|2331.8|2328.8|2330|2327|167
1640979300000|2021-12-31 19:35:00|2331.1|2328.1|2332.1|2329.1|2332.8|2329.8|2330.9|2327.9|193
1640979600000|2021-12-31 19:40:00|2332|2329|2331.1|2328.1|2332.1|2329.1|2330.8|2327.8|141
1640979900000|2021-12-31 19:45:00|2330.8|2327.8|2330.2|2327.2|2331.1|2328.1|2329.1|2326.1|210
1640980200000|2021-12-31 19:50:00|2330.1|2327.1|2329.8|2326.8|2330.4|2327.4|2329.1|2326.1|171
1640980500000|2021-12-31 19:55:00|2329.6|2326.6|2329.2|2326.2|2329.7|2326.7|2328.1|2325.1|176
1640980800000|2021-12-31 20:00:00|2329.1|2326.1|2329.6|2326.6|2330.1|2327.1|2329.1|2326.1|162
1640981100000|2021-12-31 20:05:00|2329.7|2326.7|2330|2327|2330.8|2327.8|2329.2|2326.2|144
1640981400000|2021-12-31 20:10:00|2329.8|2326.8|2330.3|2327.3|2330.6|2328.1|2329.5|2326.5|148
1640981700000|2021-12-31 20:15:00|2330.1|2327.1|2330.3|2327.3|2330.5|2327.5|2329.7|2326.7|127
1640982000000|2021-12-31 20:20:00|2330.2|2327.2|2330.9|2327.9|2331.1|2328.1|2329.9|2326.9|143
1640982300000|2021-12-31 20:25:00|2330.8|2327.8|2331.1|2328.1|2331.4|2328.4|2330.6|2327.6|112
1640982600000|2021-12-31 20:30:00|2331.4|2328.4|2331.6|2328.6|2332.9|2329.9|2331.2|2328.2|195
1640982900000|2021-12-31 20:35:00|2331.5|2328.5|2332.4|2329.4|2332.5|2329.5|2331.2|2328.2|142
1640983200000|2021-12-31 20:40:00|2332.2|2329.2|2331.5|2328.5|2332.6|2329.6|2331.3|2328.3|196
1640983500000|2021-12-31 20:45:00|2331.6|2328.6|2332.1|2329.1|2332.5|2329.5|2331.2|2328.2|186
1640983800000|2021-12-31 20:50:00|2332|2329|2329|2326|2332|2329|2328.5|2325.5|272
1640984100000|2021-12-31 20:55:00|2328.8|2325.8|2328.1|2325.1|2329.1|2326.1|2326.1|2323.1|300
1640984400000|2021-12-31 21:00:00|2328.2|2325.2|2329.7|2326.7|2331.2|2328.2|2328.2|2325.2|288
1640984700000|2021-12-31 21:05:00|2329.1|2326.1|2332.1|2329.1|2332.3|2329.3|2328.9|2325.9|230
1640985000000|2021-12-31 21:10:00|2332.2|2329.2|2331.2|2328.2|2332.2|2329.2|2330.2|2327.2|161
1640985300000|2021-12-31 21:15:00|2331.1|2328.1|2331.6|2328.6|2332.6|2329.6|2330.6|2327.6|132
1640985600000|2021-12-31 21:20:00|2331.7|2328.7|2331.7|2328.7|2332.2|2329.2|2330.9|2327.9|115
1640985900000|2021-12-31 21:25:00|2331.8|2328.8|2331.7|2328.7|2332.2|2329.2|2331.2|2328.2|120
1640986200000|2021-12-31 21:30:00|2332.1|2329.1|2330.9|2327.9|2332.2|2329.2|2330.8|2327.8|118
1640986500000|2021-12-31 21:35:00|2331.3|2328.3|2331|2328|2331.7|2328.7|2330.6|2327.6|101
1640986800000|2021-12-31 21:40:00|2330.9|2327.9|2330.1|2327.1|2331.2|2328.2|2329.8|2326.8|92
1640987100000|2021-12-31 21:45:00|2329.9|2326.9|2330.5|2327.5|2332.1|2329.1|2329.5|2326.5|156
1640987400000|2021-12-31 21:50:00|2330.7|2327.7|2332.2|2329.2|2333.5|2330.5|2329.9|2326.9|154
1640987700000|2021-12-31 21:55:00|2332.1|2329.1|2333.2|2330.2|2338.9|2330.8|2331.6|2326.6|159
1641164400000|2022-01-02 23:00:00|2333.5|2330.5|2337|2334|2338.9|2335.9|2333.4|2330.4|296
1641164700000|2022-01-02 23:05:00|2336.9|2333.9|2341.5|2338.5|2342.3|2339.3|2334.9|2331.9|400
1641165000000|2022-01-02 23:10:00|2341.4|2338.4|2337|2334|2341.4|2338.4|2336.9|2333.9|244
1641165300000|2022-01-02 23:15:00|2336.9|2333.9|2335.5|2332.5|2338.2|2335.2|2335|2332|220
1641165600000|2022-01-02 23:20:00|2335.6|2332.6|2334.7|2331.7|2335.9|2332.9|2334.2|2331.2|109
1641165900000|2022-01-02 23:25:00|2334.8|2331.8|2334.7|2331.7|2334.9|2331.9|2333.6|2330.6|108
1641166200000|2022-01-02 23:30:00|2334.6|2331.6|2332.7|2329.7|2334.7|2331.7|2332|2329|139
1641166500000|2022-01-02 23:35:00|2332.3|2329.3|2333|2330|2333|2330|2332.1|2329.1|112
1641166800000|2022-01-02 23:40:00|2332.8|2329.8|2331.8|2328.8|2332.9|2329.9|2331.8|2328.8|134
1641167100000|2022-01-02 23:45:00|2331.7|2328.7|2331.2|2328.2|2332.1|2329.1|2330.6|2327.6|101
1641167400000|2022-01-02 23:50:00|2330.6|2327.6|2331.2|2328.2|2331.2|2328.2|2330.5|2327.5|86
1641167700000|2022-01-02 23:55:00|2331.1|2328.1|2330.6|2327.6|2331.1|2328.1|2329.9|2326.9|79
1641168000000|2022-01-03 00:00:00|2330.7|2327.7|2330.1|2327.1|2331.1|2328.1|2329.8|2326.8|110
1641168300000|2022-01-03 00:05:00|2330|2327|2328.6|2325.6|2330.2|2327.2|2328.2|2325.4|97
1641168600000|2022-01-03 00:10:00|2328.5|2325.5|2327.5|2324.5|2329.6|2326.9|2327.4|2324.4|155
1641168900000|2022-01-03 00:15:00|2327.6|2324.6|2327.6|2324.6|2328.3|2325.6|2326.6|2323.9|162
1641169200000|2022-01-03 00:20:00|2327.5|2324.5|2328.4|2325.4|2328.5|2325.5|2326.6|2323.8|147
1641169500000|2022-01-03 00:25:00|2328|2326|2329.4|2326.4|2330.1|2327.5|2327.8|2324.9|198
1641169800000|2022-01-03 00:30:00|2329.5|2326.5|2329.6|2326.6|2331.9|2328.9|2328.9|2326|241
1641170100000|2022-01-03 00:35:00|2329.5|2326.5|2329.5|2326.5|2330.1|2327.4|2327.8|2325.2|188
1641170400000|2022-01-03 00:40:00|2329.4|2326.4|2329|2326|2329.7|2326.9|2327.9|2325.2|167
1641170700000|2022-01-03 00:45:00|2329.1|2326.1|2328.5|2325.5|2329.3|2326.9|2328|2325.4|135
1641171000000|2022-01-03 00:50:00|2328.4|2325.4|2327.4|2325.4|2329|2326.5|2326.5|2323.9|156
1641171300000|2022-01-03 00:55:00|2327.5|2325.5|2326.7|2324.7|2327.9|2325.5|2326.1|2323.1|263
1641171600000|2022-01-03 01:00:00|2327|2324|2328.8|2325.8|2328.8|2325.8|2325.1|2322.2|236
1641171900000|2022-01-03 01:05:00|2329.1|2326.1|2329.3|2326.3|2329.4|2326.9|2327.3|2324.5|204
1641172200000|2022-01-03 01:10:00|2329.4|2326.4|2329|2326|2329.9|2327.5|2328.7|2325.7|160
1641172500000|2022-01-03 01:15:00|2329.2|2326.2|2329.9|2326.9|2330.6|2328.2|2328.6|2326|235
1641172800000|2022-01-03 01:20:00|2329.8|2326.8|2330.7|2327.7|2330.8|2328.3|2329.2|2326.6|160
1641173100000|2022-01-03 01:25:00|2330.8|2327.8|2330.3|2327.3|2331.3|2328.8|2329.6|2327.1|153
1641173400000|2022-01-03 01:30:00|2329.9|2327.9|2327.2|2325.2|2330.2|2327.9|2327|2324.4|243
1641173700000|2022-01-03 01:35:00|2327.1|2325.1|2325.4|2322.4|2327.9|2325.2|2324.8|2322.1|284
1641174000000|2022-01-03 01:40:00|2325.3|2322.3|2322.7|2319.7|2325.4|2322.4|2322|2319.1|403
1641174300000|2022-01-03 01:45:00|2322.2|2320.2|2321.6|2319.6|2322.8|2320.6|2320.3|2317.4|318
1641174600000|2022-01-03 01:50:00|2321.7|2319.7|2322.7|2320.7|2323.3|2320.7|2320.8|2318.3|279
1641174900000|2022-01-03 01:55:00|2323.2|2320.2|2323.1|2320.1|2324.2|2321.6|2322.3|2319.7|209
1641175200000|2022-01-03 02:00:00|2323.2|2320.2|2319.9|2316.9|2323.2|2320.2|2319.1|2316.4|258
1641175500000|2022-01-03 02:05:00|2319.8|2316.8|2316.9|2313.9|2320|2317.3|2315.7|2313.2|349
1641175800000|2022-01-03 02:10:00|2317.1|2314.1|2317.5|2314.5|2318.4|2315.9|2316.4|2313.8|221
1641176100000|2022-01-03 02:15:00|2317.1|2315.1|2318.4|2315.4|2318.9|2316.4|2316.6|2313.9|156
1641176400000|2022-01-03 02:20:00|2318|2316|2317.7|2314.7|2318.6|2316|2316.8|2314.1|153
1641176700000|2022-01-03 02:25:00|2317.8|2314.8|2318.8|2315.8|2319.4|2316.7|2317.2|2314.4|147
1641177000000|2022-01-03 02:30:00|2318.7|2315.7|2316.9|2313.9|2318.8|2315.8|2315.9|2313.1|221
1641177300000|2022-01-03 02:35:00|2317|2314|2315.3|2312.3|2317.1|2314.7|2315.2|2312.2|156
1641177600000|2022-01-03 02:40:00|2315.4|2312.4|2317.3|2314.3|2317.4|2314.9|2315|2312.1|166
1641177900000|2022-01-03 02:45:00|2317.2|2314.2|2316.4|2313.4|2317.4|2315|2316|2313.3|172
1641178200000|2022-01-03 02:50:00|2316.5|2313.5|2316.4|2313.4|2316.6|2314.2|2315|2312.3|155
1641178500000|2022-01-03 02:55:00|2316.3|2313.3|2316.8|2313.8|2316.9|2314.4|2315.6|2312.8|137
1641178800000|2022-01-03 03:00:00|2316.7|2313.7|2316.9|2313.9|2317.5|2314.9|2315.9|2313.3|124
1641179100000|2022-01-03 03:05:00|2316.8|2313.8|2317.9|2314.9|2318|2315.4|2315.9|2313.3|124
1641179400000|2022-01-03 03:10:00|2317.8|2314.8|2318|2315|2318.9|2316.4|2317.1|2314.5|123
1641179700000|2022-01-03 03:15:00|2317.9|2314.9|2316.8|2313.8|2317.9|2314.9|2316|2313.4|148
1641180000000|2022-01-03 03:20:00|2316.9|2313.9|2317|2314|2317.1|2314.7|2315.8|2313.2|164
1641180300000|2022-01-03 03:25:00|2316.9|2313.9|2317.8|2314.8|2318|2315.5|2316.1|2313.5|206
1641180600000|2022-01-03 03:30:00|2317.9|2314.9|2316.4|2314.4|2317.9|2315.3|2316.4|2313.8|132
1641180900000|2022-01-03 03:35:00|2316.5|2314.5|2316.7|2313.7|2316.9|2314.5|2315.9|2313.3|121
1641181200000|2022-01-03 03:40:00|2316.8|2313.8|2318|2315|2318.1|2315.3|2315.9|2313.3|143
1641181500000|2022-01-03 03:45:00|2317.6|2315.6|2318.3|2316.3|2318.8|2316.3|2317|2314.4|121
1641181800000|2022-01-03 03:50:00|2318.2|2316.2|2319.7|2317.7|2320.4|2317.9|2318.2|2315.8|108
1641182100000|2022-01-03 03:55:00|2320.3|2317.3|2320.9|2317.9|2321.1|2318.6|2319.7|2317.2|79
1641182400000|2022-01-03 04:00:00|2320.8|2317.8|2319.9|2316.9|2320.9|2318.3|2319.3|2316.7|111
1641182700000|2022-01-03 04:05:00|2320|2317|2320.5|2318.5|2321|2318.5|2319.7|2317|86
1641183000000|2022-01-03 04:10:00|2320.4|2318.4|2320.4|2317.4|2321|2318.4|2319.8|2317.2|83
1641183300000|2022-01-03 04:15:00|2320.3|2317.3|2321.3|2318.3|2321.4|2319|2319.8|2317.3|90
1641183600000|2022-01-03 04:20:00|2321.2|2318.2|2321.4|2318.4|2321.5|2319|2320.7|2318|64
1641183900000|2022-01-03 04:25:00|2321.3|2318.3|2321.2|2319.2|2321.8|2319.2|2320.9|2318.3|67
1641184200000|2022-01-03 04:30:00|2321.1|2319.1|2321.3|2318.3|2322|2319.4|2320.7|2318.2|66
1641184500000|2022-01-03 04:35:00|2321.4|2318.4|2321.4|2318.4|2321.5|2318.9|2320.7|2318.2|60
1641184800000|2022-01-03 04:40:00|2321.3|2318.3|2321.3|2318.3|2321.5|2318.9|2320.4|2317.9|61
1641185100000|2022-01-03 04:45:00|2321.2|2318.2|2320.8|2317.8|2321.3|2318.7|2320.2|2317.6|64
1641185400000|2022-01-03 04:50:00|2320.7|2317.7|2317.8|2314.8|2320.8|2318.3|2317.5|2314.8|120
1641185700000|2022-01-03 04:55:00|2317.9|2314.9|2318.9|2315.9|2319|2316.6|2317.4|2314.8|94
1641186000000|2022-01-03 05:00:00|2318.4|2316.4|2318.4|2315.4|2318.9|2316.4|2317.7|2315.1|93
1641186300000|2022-01-03 05:05:00|2318.5|2315.5|2318.3|2315.3|2318.6|2316.1|2317.8|2315.2|78
1641186600000|2022-01-03 05:10:00|2318.2|2315.2|2317.3|2314.3|2318.5|2316.1|2316.4|2313.8|108
1641186900000|2022-01-03 05:15:00|2317.2|2314.2|2316.9|2313.9|2317.3|2314.9|2316.3|2313.5|117
1641187200000|2022-01-03 05:20:00|2316.4|2314.4|2315.8|2312.8|2316.9|2314.4|2315.3|2312.8|83
1641187500000|2022-01-03 05:25:00|2315.9|2312.9|2313.6|2310.6|2315.9|2313|2313.5|2310.5|180
1641187800000|2022-01-03 05:30:00|2313.5|2310.5|2314.7|2311.7|2315.2|2312.7|2312|2309.4|195
1641188100000|2022-01-03 05:35:00|2314.6|2311.6|2315.1|2312.1|2316|2313.6|2313.8|2311.1|172
1641188400000|2022-01-03 05:40:00|2315.3|2312.3|2316.7|2313.7|2317|2314.5|2314.3|2311.7|166
1641188700000|2022-01-03 05:45:00|2316.8|2313.8|2317|2314|2317.1|2314.7|2315.5|2312.6|153
1641189000000|2022-01-03 05:50:00|2316.9|2313.9|2317.8|2314.8|2318|2315.7|2316.2|2313.6|98
1641189300000|2022-01-03 05:55:00|2317.9|2314.9|2317.2|2314.2|2318.6|2316|2316.7|2314|133
1641189600000|2022-01-03 06:00:00|2317.1|2314.1|2317.6|2314.6|2317.7|2315.2|2316|2313|135
1641189900000|2022-01-03 06:05:00|2317.7|2314.7|2316.3|2313.3|2317.7|2315.3|2316|2313.1|153
1641190200000|2022-01-03 06:10:00|2315.9|2313.9|2314.7|2311.7|2316.3|2313.9|2314|2311.2|191
1641190500000|2022-01-03 06:15:00|2314.2|2312.2|2313.3|2310.3|2314.7|2312.2|2312.2|2309.6|170
1641190800000|2022-01-03 06:20:00|2313.2|2310.2|2312.2|2309.2|2313.6|2311.1|2311.6|2308.9|158
1641191100000|2022-01-03 06:25:00|2311.8|2309.8|2311.8|2308.8|2312.2|2309.8|2310.5|2307.8|155
1641191400000|2022-01-03 06:30:00|2311.9|2308.9|2314.5|2311.5|2314.5|2312.1|2311.1|2308.2|249
1641191700000|2022-01-03 06:35:00|2314.6|2311.6|2313.7|2311.7|2315.1|2312.6|2313.7|2310.9|195
1641192000000|2022-01-03 06:40:00|2313.6|2311.6|2316|2313|2316.1|2313.6|2313.2|2310.4|176
1641192300000|2022-01-03 06:45:00|2315.8|2312.8|2317|2314|2317.1|2314.4|2315.4|2312.6|136
1641192600000|2022-01-03 06:50:00|2316.6|2314.6|2318.1|2315.1|2318.5|2316.1|2316.5|2314|178
1641192900000|2022-01-03 06:55:00|2318|2315|2318.4|2315.4|2318.7|2316.3|2317.4|2314.4|127
1641193200000|2022-01-03 07:00:00|2318.3|2315.3|2314.5|2311.5|2318.6|2315.6|2314.1|2311.5|295
1641193500000|2022-01-03 07:05:00|2314.4|2311.4|2311.7|2308.7|2314.6|2312.2|2311.6|2308.7|264
1641193800000|2022-01-03 07:10:00|2311.6|2308.6|2314.3|2311.3|2314.6|2311.9|2309.2|2306.5|389
1641194100000|2022-01-03 07:15:00|2314.4|2311.4|2314.4|2311.4|2315.1|2312.4|2312.4|2309.4|371
1641194400000|2022-01-03 07:20:00|2314.3|2311.3|2314.6|2311.6|2316.1|2313.5|2314.1|2311.3|223
1641194700000|2022-01-03 07:25:00|2314.5|2311.5|2313.1|2310.1|2314.6|2311.8|2312.8|2309.9|213
1641195000000|2022-01-03 07:30:00|2313|2310|2313.3|2310.3|2314.1|2311.6|2312.5|2309.5|224
1641195300000|2022-01-03 07:35:00|2313.2|2310.2|2312|2309|2313.6|2310.9|2311.7|2308.7|181
1641195600000|2022-01-03 07:40:00|2311.8|2308.8|2311.6|2308.6|2312.5|2309.9|2311.3|2308.3|141
1641195900000|2022-01-03 07:45:00|2311.5|2308.5|2310.9|2307.9|2311.9|2309.4|2310.5|2307.9|162
1641196200000|2022-01-03 07:50:00|2311|2308|2312.5|2309.5|2312.6|2309.6|2309.3|2306.3|187
1641196500000|2022-01-03 07:55:00|2312.8|2309.8|2317.3|2314.3|2317.3|2314.7|2312.2|2309.6|297
1641196800000|2022-01-03 08:00:00|2317.2|2314.2|2315.5|2312.5|2317.2|2314.3|2314.5|2311.7|318
1641197100000|2022-01-03 08:05:00|2315.1|2313.1|2315.9|2312.9|2317.8|2315|2315.1|2312.4|250
1641197400000|2022-01-03 08:10:00|2316|2313|2315.3|2312.3|2317.4|2314.9|2313.4|2310.8|279
1641197700000|2022-01-03 08:15:00|2315.2|2312.2|2315.4|2312.4|2316.4|2313.9|2314.6|2311.9|241
1641198000000|2022-01-03 08:20:00|2315.3|2312.3|2313.7|2310.7|2315.4|2313|2313.1|2310.4|193
1641198300000|2022-01-03 08:25:00|2313.6|2310.6|2315|2312|2315.2|2312.7|2313.1|2310.5|236
1641198600000|2022-01-03 08:30:00|2314.5|2311.5|2313.4|2311.4|2314.6|2312.1|2313.1|2310.4|210
1641198900000|2022-01-03 08:35:00|2313.9|2310.9|2313.5|2310.5|2314.2|2311.7|2312.7|2309.9|226
1641199200000|2022-01-03 08:40:00|2313.6|2310.6|2314.9|2311.9|2315.5|2312.8|2313.1|2310.5|197
1641199500000|2022-01-03 08:45:00|2314.8|2311.8|2316.3|2313.3|2316.8|2314.1|2314.1|2311.8|207
1641199800000|2022-01-03 08:50:00|2316.2|2313.2|2320.3|2317.3|2321.2|2318.6|2315.3|2312.7|235
1641200100000|2022-01-03 08:55:00|2320.4|2317.4|2319.2|2316.2|2320.4|2317.8|2317.5|2314.9|223
1641200400000|2022-01-03 09:00:00|2319.1|2316.1|2320.3|2317.3|2320.8|2318.1|2317.9|2315.4|232
1641200700000|2022-01-03 09:05:00|2320.2|2317.2|2320.3|2317.3|2320.9|2318.3|2318.6|2315.9|274
1641201000000|2022-01-03 09:10:00|2320.2|2317.2|2323.5|2320.5|2323.8|2321.2|2319.6|2317.1|452
1641201300000|2022-01-03 09:15:00|2322.9|2320.9|2323.5|2320.5|2323.9|2321.4|2322.2|2319.7|293
1641201600000|2022-01-03 09:20:00|2323.6|2320.6|2323.1|2321.1|2324.2|2321.7|2322.8|2320.2|277
1641201900000|2022-01-03 09:25:00|2323.7|2320.7|2323.3|2320.3|2323.9|2321.3|2322.3|2319.6|231
1641202200000|2022-01-03 09:30:00|2323.2|2320.2|2323.5|2320.5|2324.1|2321.5|2322.3|2319.8|280
1641202500000|2022-01-03 09:35:00|2323.4|2320.4|2322.7|2320.7|2323.8|2321.3|2322.3|2319.7|242
1641202800000|2022-01-03 09:40:00|2322.6|2320.6|2324.7|2321.7|2324.9|2322.2|2322.3|2319.8|205
1641203100000|2022-01-03 09:45:00|2324.8|2321.8|2325.3|2322.3|2325.6|2322.8|2323.7|2321.2|187
1641203400000|2022-01-03 09:50:00|2325.4|2322.4|2326.4|2323.4|2326.9|2324.4|2324.4|2321.9|236
1641203700000|2022-01-03 09:55:00|2326.3|2323.3|2327.8|2324.8|2328.8|2326|2325.5|2322.8|311
1641204000000|2022-01-03 10:00:00|2327.9|2324.9|2330.1|2327.1|2330.9|2328.2|2327.5|2324.9|376
1641204300000|2022-01-03 10:05:00|2330|2327|2329.9|2326.9|2330.3|2327.6|2327.8|2325.3|297
1641204600000|2022-01-03 10:10:00|2330|2327|2331|2328|2331|2328.4|2329.8|2326.9|188
1641204900000|2022-01-03 10:15:00|2330.9|2327.9|2330.9|2327.9|2332|2329.5|2329.7|2327|227
1641205200000|2022-01-03 10:20:00|2330.8|2327.8|2329.6|2327.6|2330.9|2328.3|2329|2326.4|192
1641205500000|2022-01-03 10:25:00|2329.5|2327.5|2328.3|2325.3|2330.3|2327.7|2327.8|2325.3|164
1641205800000|2022-01-03 10:30:00|2328.4|2325.4|2328.7|2325.7|2328.8|2325.8|2326.7|2324.3|176
1641206100000|2022-01-03 10:35:00|2328.8|2325.8|2327.4|2324.4|2328.9|2326.4|2326.9|2324.3|126
1641206400000|2022-01-03 10:40:00|2327.5|2324.5|2326.7|2323.7|2327.6|2325|2326.2|2323.6|164
1641206700000|2022-01-03 10:45:00|2326.6|2323.6|2327.4|2324.4|2327.6|2325|2326.1|2323.6|140
1641207000000|2022-01-03 10:50:00|2327.3|2324.3|2325.5|2322.5|2327.6|2325.1|2324.9|2322.3|175
1641207300000|2022-01-03 10:55:00|2325.3|2322.3|2326.7|2323.7|2327.8|2325.2|2325|2322.2|188
1641207600000|2022-01-03 11:00:00|2326.2|2324.2|2325.6|2322.6|2327.7|2325.2|2325.1|2322.5|201
1641207900000|2022-01-03 11:05:00|2325.5|2322.5|2324.6|2321.6|2325.7|2322.9|2323.7|2321.2|179
1641208200000|2022-01-03 11:10:00|2324.1|2322.1|2325.3|2322.3|2325.9|2323.4|2323.9|2321.3|157
1641208500000|2022-01-03 11:15:00|2325.6|2322.6|2326.9|2323.9|2326.9|2324|2325|2322.3|143
1641208800000|2022-01-03 11:20:00|2326.8|2323.8|2325.6|2322.6|2327.1|2324.6|2325|2322.4|179
1641209100000|2022-01-03 11:25:00|2325.7|2322.7|2324.5|2321.5|2325.7|2323.1|2323.4|2320.9|245
1641209400000|2022-01-03 11:30:00|2324.4|2321.4|2324|2321|2324.5|2321.6|2323|2320.4|194
1641209700000|2022-01-03 11:35:00|2324.1|2321.1|2324|2321|2324.7|2322|2322.8|2320|208
1641210000000|2022-01-03 11:40:00|2324.1|2321.1|2323.9|2320.9|2324.7|2322.2|2323.5|2320.9|185
1641210300000|2022-01-03 11:45:00|2323.4|2321.4|2322.9|2319.9|2324|2321.5|2322.2|2319.3|153
1641210600000|2022-01-03 11:50:00|2322.8|2319.8|2324.2|2321.2|2324.3|2321.3|2321.9|2319.4|215
1641210900000|2022-01-03 11:55:00|2324.1|2321.1|2325.2|2322.2|2325.3|2322.7|2323.5|2320.8|157
1641211200000|2022-01-03 12:00:00|2325.3|2322.3|2322.4|2319.4|2325.3|2322.6|2321.3|2318.6|213
1641211500000|2022-01-03 12:05:00|2322.9|2319.9|2322.2|2319.2|2322.9|2320.5|2321.3|2318.3|216
1641211800000|2022-01-03 12:10:00|2322.3|2319.3|2321.3|2318.3|2322.6|2320.2|2320.7|2317.9|199
1641212100000|2022-01-03 12:15:00|2321.4|2318.4|2322.7|2319.7|2322.9|2320.4|2321.4|2318.4|154
1641212400000|2022-01-03 12:20:00|2322.8|2319.8|2322|2319|2323.3|2320.8|2321.3|2318.5|208
1641212700000|2022-01-03 12:25:00|2321.9|2318.9|2320.4|2317.4|2322.5|2319.8|2319.4|2316.6|271
1641213000000|2022-01-03 12:30:00|2320.5|2317.5|2320.2|2317.2|2321.7|2319.2|2319|2316.2|319
1641213300000|2022-01-03 12:35:00|2320.3|2317.3|2320.1|2318.1|2321.1|2318.6|2319.9|2317.2|176
1641213600000|2022-01-03 12:40:00|2320|2318|2319.1|2316.1|2320.5|2318|2318.6|2316|181
1641213900000|2022-01-03 12:45:00|2319.5|2316.5|2318.9|2315.9|2319.7|2317.2|2318.3|2315.5|189
1641214200000|2022-01-03 12:50:00|2318.8|2315.8|2319.1|2316.1|2319.7|2317.1|2318.5|2315.5|223
1641214500000|2022-01-03 12:55:00|2319.2|2316.2|2320.1|2317.1|2320.4|2318|2317.5|2314.9|281
1641214800000|2022-01-03 13:00:00|2320|2317|2315|2313|2320|2317.4|2314.7|2311.7|489
1641215100000|2022-01-03 13:05:00|2315.3|2312.3|2310.7|2307.7|2317.1|2314.2|2309.8|2306.9|610
1641215400000|2022-01-03 13:10:00|2310.3|2307.3|2304.3|2301.3|2310.3|2307.5|2300.9|2297.9|799
1641215700000|2022-01-03 13:15:00|2304.5|2301.5|2302.9|2299.9|2305.3|2302.8|2301.9|2298.9|610
1641216000000|2022-01-03 13:20:00|2303|2300|2301.3|2298.3|2305.4|2302.4|2301.2|2298.2|766
1641216300000|2022-01-03 13:25:00|2301.1|2298.1|2297.3|2294.3|2302.3|2300|2295.9|2292.9|1027
1641216600000|2022-01-03 13:30:00|2297.4|2294.4|2292.2|2289.2|2297.5|2295.1|2286.9|2283.9|1125
1641216900000|2022-01-03 13:35:00|2292.4|2289.4|2287.7|2284.7|2292.4|2289.7|2282.9|2279.9|1114
1641217200000|2022-01-03 13:40:00|2287.6|2284.6|2281.6|2278.6|2288.3|2285.8|2279.8|2276.8|1044
1641217500000|2022-01-03 13:45:00|2281.4|2278.4|2281.8|2278.8|2283.7|2281|2278.2|2275.3|1023
1641217800000|2022-01-03 13:50:00|2281.9|2278.9|2282.4|2279.4|2282.6|2279.6|2275.6|2272.6|1006
1641218100000|2022-01-03 13:55:00|2282.5|2279.5|2275.7|2272.7|2282.5|2279.5|2271.3|2268.3|965
1641218400000|2022-01-03 14:00:00|2275.4|2272.4|2272.5|2270.5|2278.7|2275.7|2272.3|2269.5|1097
1641218700000|2022-01-03 14:05:00|2272.9|2269.9|2275.6|2272.6|2277.7|2275.1|2271.8|2269.1|881
1641219000000|2022-01-03 14:10:00|2275.7|2272.7|2275.6|2272.6|2279.9|2276.9|2272.6|2269.6|770
1641219300000|2022-01-03 14:15:00|2275.7|2272.7|2274.2|2271.2|2277.3|2274.3|2273.1|2270.1|797
1641219600000|2022-01-03 14:20:00|2273.8|2270.8|2281.4|2278.4|2282.2|2279.7|2271|2268.4|731
1641219900000|2022-01-03 14:25:00|2281.3|2278.3|2276.7|2273.7|2282|2279.5|2275.6|2273|711
1641220200000|2022-01-03 14:30:00|2276.5|2273.5|2272.1|2269.1|2278.4|2275.6|2268.9|2266.1|1138
1641220500000|2022-01-03 14:35:00|2272.2|2269.2|2285.3|2282.3|2286.3|2283.3|2270.5|2267.9|1166
1641220800000|2022-01-03 14:40:00|2285.2|2282.2|2280.7|2277.7|2286.2|2283.4|2278.3|2275.5|838
1641221100000|2022-01-03 14:45:00|2280.6|2277.6|2282.9|2279.9|2285|2282.4|2279.9|2277|1044
1641221400000|2022-01-03 14:50:00|2283.1|2280.1|2282.7|2279.7|2283.4|2280.8|2276.9|2274.3|956
1641221700000|2022-01-03 14:55:00|2282.8|2279.8|2277.5|2274.5|2282.9|2280.3|2275.3|2272.3|1083
1641222000000|2022-01-03 15:00:00|2277.7|2274.7|2280|2277|2284.2|2281.5|2275.9|2273.3|1079
1641222300000|2022-01-03 15:05:00|2279.8|2276.8|2276.1|2273.1|2281|2278.3|2275.5|2272.8|896
1641222600000|2022-01-03 15:10:00|2275.9|2272.9|2280.8|2277.8|2281.3|2278.6|2275.4|2272.8|818
1641222900000|2022-01-03 15:15:00|2280.6|2277.6|2285.7|2282.7|2286.4|2283.5|2275.4|2272.9|825
1641223200000|2022-01-03 15:20:00|2285.6|2282.6|2295.2|2292.2|2297.7|2295.2|2285.6|2282.6|1055
1641223500000|2022-01-03 15:25:00|2294.7|2292.7|2297.4|2295.4|2300.5|2298|2294.7|2292.3|1014
1641223800000|2022-01-03 15:30:00|2298.1|2295.1|2291.5|2288.5|2298.5|2296.2|2289.2|2286.4|899
1641224100000|2022-01-03 15:35:00|2291.4|2288.4|2291.3|2288.3|2293|2290.4|2288.3|2285.8|689
1641224400000|2022-01-03 15:40:00|2291.4|2288.4|2293.8|2290.8|2295.1|2292.6|2289.4|2287|596
1641224700000|2022-01-03 15:45:00|2293.7|2290.7|2289|2287|2294|2291.5|2288.9|2286.5|622
1641225000000|2022-01-03 15:50:00|2289.1|2287.1|2290.6|2287.6|2290.9|2288.4|2286.7|2284.7|565
1641225300000|2022-01-03 15:55:00|2290.4|2287.4|2287|2285|2291.1|2288.4|2286.5|2284|564
1641225600000|2022-01-03 16:00:00|2287.4|2284.4|2284.6|2282.6|2287.4|2285.1|2282.5|2280.3|644
1641225900000|2022-01-03 16:05:00|2284.7|2282.7|2279.1|2277.1|2287|2284.5|2278.7|2276.3|621
1641226200000|2022-01-03 16:10:00|2278.8|2276.8|2278.2|2276.2|2282.2|2279.7|2277.6|2275.3|744
1641226500000|2022-01-03 16:15:00|2278.8|2275.8|2278.2|2275.2|2279.9|2277.5|2276.9|2274.4|583
1641226800000|2022-01-03 16:20:00|2277.6|2275.6|2278|2276|2279.4|2277.1|2276.7|2274.4|494
1641227100000|2022-01-03 16:25:00|2278.1|2276.1|2280.3|2277.3|2280.4|2277.8|2275.8|2273.7|539
1641227400000|2022-01-03 16:30:00|2279.8|2276.8|2280.2|2278.2|2281.4|2278.9|2276.1|2273.6|558
1641227700000|2022-01-03 16:35:00|2280.1|2278.1|2279.7|2277.7|2281|2278.4|2278.5|2276.2|485
1641228000000|2022-01-03 16:40:00|2279.8|2277.8|2280.9|2277.9|2283.1|2280.5|2279.5|2276.9|399
1641228300000|2022-01-03 16:45:00|2281|2278|2282.2|2279.2|2282.2|2280|2279.4|2277|352
1641228600000|2022-01-03 16:50:00|2282|2279|2283|2281|2283.8|2281.8|2281.3|2278.9|358
1641228900000|2022-01-03 16:55:00|2283.1|2281.1|2285.5|2282.5|2285.9|2283.3|2282.3|2279.8|373
1641229200000|2022-01-03 17:00:00|2285.4|2282.4|2284.5|2282.5|2285.9|2283.2|2283.8|2281.5|319
1641229500000|2022-01-03 17:05:00|2284.4|2282.4|2286.3|2283.3|2286.4|2284.2|2284.3|2282|276
1641229800000|2022-01-03 17:10:00|2286.4|2283.4|2285.3|2283.3|2286.8|2284.3|2284.9|2282.3|242
1641230100000|2022-01-03 17:15:00|2285.2|2283.2|2284.8|2282.8|2285.8|2283.3|2284.2|2281.8|239
1641230400000|2022-01-03 17:20:00|2284.7|2282.7|2285.4|2283.4|2286.2|2283.7|2284.7|2282.3|182
1641230700000|2022-01-03 17:25:00|2285.9|2282.9|2285.2|2282.2|2285.9|2283.4|2281.8|2279.3|267
1641231000000|2022-01-03 17:30:00|2285.1|2282.1|2283.9|2281.9|2285.3|2282.8|2282.8|2280.5|260
1641231300000|2022-01-03 17:35:00|2283.8|2281.8|2283.9|2281.9|2285.2|2282.9|2283.5|2281.3|149
1641231600000|2022-01-03 17:40:00|2283.8|2281.8|2283|2281|2284.5|2282.2|2282.3|2279.7|222
1641231900000|2022-01-03 17:45:00|2283.1|2281.1|2283|2280|2284.7|2282|2282.1|2279.4|261
1641232200000|2022-01-03 17:50:00|2283.1|2280.1|2283.5|2281.5|2285|2282.6|2282.3|2279.9|242
1641232500000|2022-01-03 17:55:00|2283.6|2281.6|2285.1|2282.1|2285.9|2283|2283|2280.4|225
1641232800000|2022-01-03 18:00:00|2285|2282|2284.1|2281.1|2286.2|2283.7|2283.6|2281.1|285
1641233100000|2022-01-03 18:05:00|2284.2|2281.2|2283|2280|2284.3|2281.8|2282.2|2279.5|213
1641233400000|2022-01-03 18:10:00|2283.1|2280.1|2282.8|2279.8|2283.2|2280.7|2281.4|2278.9|193
1641233700000|2022-01-03 18:15:00|2282.6|2279.6|2281|2279|2282.8|2280.1|2280.2|2277.6|265
1641234000000|2022-01-03 18:20:00|2281.1|2279.1|2280.7|2278.7|2284.6|2282.1|2278.4|2275.7|487
1641234300000|2022-01-03 18:25:00|2280.9|2277.9|2283.7|2281.7|2284.1|2281.9|2280.5|2277.7|439
1641234600000|2022-01-03 18:30:00|2283.6|2281.6|2284.7|2281.7|2285.2|2282.6|2283.1|2280.5|259
1641234900000|2022-01-03 18:35:00|2284.9|2281.9|2287.2|2285.2|2287.5|2285.2|2284.1|2281.7|199
1641235200000|2022-01-03 18:40:00|2287.1|2285.1|2289.6|2286.6|2289.7|2287.1|2286.6|2284.2|183
1641235500000|2022-01-03 18:45:00|2289.7|2286.7|2289.1|2286.1|2289.8|2287.1|2288|2285.5|211
1641235800000|2022-01-03 18:50:00|2289|2286|2288.1|2286.1|2289.1|2286.5|2287.6|2285.1|146
1641236100000|2022-01-03 18:55:00|2288.2|2286.2|2289.9|2286.9|2290.1|2287.8|2288.2|2285.8|156
1641236400000|2022-01-03 19:00:00|2289.7|2286.7|2287.5|2284.5|2290.7|2288.2|2286.6|2284.1|210
1641236700000|2022-01-03 19:05:00|2287.6|2284.6|2289.9|2286.9|2289.9|2287.3|2286|2283.5|220
1641237000000|2022-01-03 19:10:00|2290|2287|2288.3|2285.3|2290.5|2287.8|2287.7|2285.1|206
1641237300000|2022-01-03 19:15:00|2288.2|2285.2|2287.6|2284.6|2288.4|2285.8|2286.7|2284.1|233
1641237600000|2022-01-03 19:20:00|2287.7|2284.7|2288.5|2285.5|2288.8|2286.1|2286.8|2284.2|156
1641237900000|2022-01-03 19:25:00|2288.4|2285.4|2289.6|2286.6|2289.8|2287.4|2288.1|2285.4|140
1641238200000|2022-01-03 19:30:00|2289.7|2286.7|2290.2|2287.2|2290.4|2288|2289.1|2286.6|161
1641238500000|2022-01-03 19:35:00|2290.3|2287.3|2289.7|2286.7|2290.7|2287.9|2288.7|2286.1|144
1641238800000|2022-01-03 19:40:00|2289.8|2286.8|2291.1|2288.1|2291.3|2288.6|2289.6|2286.7|110
1641239100000|2022-01-03 19:45:00|2291.2|2288.2|2291.6|2288.6|2292.3|2289.7|2290.7|2288|138
1641239400000|2022-01-03 19:50:00|2291.7|2288.7|2292.1|2289.1|2292.1|2289.6|2291|2288.4|142
1641239700000|2022-01-03 19:55:00|2291.4|2289.4|2291.1|2288.1|2292.3|2289.6|2290.5|2288|195
1641240000000|2022-01-03 20:00:00|2291|2288|2289.9|2286.9|2291.6|2289.1|2289.2|2286.6|222
1641240300000|2022-01-03 20:05:00|2289.4|2287.4|2288.3|2286.3|2290|2287.4|2287.3|2284.7|226
1641240600000|2022-01-03 20:10:00|2288.8|2285.8|2289|2286|2289.3|2286.9|2288|2285.5|171
1641240900000|2022-01-03 20:15:00|2289.1|2286.1|2290.1|2288.1|2290.8|2288.3|2289|2286.1|111
1641241200000|2022-01-03 20:20:00|2290.2|2288.2|2289.4|2286.4|2290.3|2288.3|2288.7|2286.1|123
1641241500000|2022-01-03 20:25:00|2289.5|2286.5|2289.1|2287.1|2289.6|2287.2|2288.1|2285.7|149
1641241800000|2022-01-03 20:30:00|2289|2287|2290.7|2288.7|2291.3|2288.9|2289|2286.4|135
1641242100000|2022-01-03 20:35:00|2290.8|2288.8|2292.3|2289.3|2292.8|2290.1|2290.6|2288.1|137
1641242400000|2022-01-03 20:40:00|2292.2|2289.2|2291.2|2289.2|2292.7|2290.2|2291.2|2288.5|193
1641242700000|2022-01-03 20:45:00|2291.1|2289.1|2294.6|2291.6|2294.7|2291.7|2291.1|2288.6|209
1641243000000|2022-01-03 20:50:00|2294.3|2291.3|2293.3|2290.3|2294.8|2292.2|2293|2290.2|229
1641243300000|2022-01-03 20:55:00|2293.2|2290.2|2291.3|2288.3|2293.4|2290.8|2290.7|2287.9|324
1641243600000|2022-01-03 21:00:00|2291.4|2288.4|2291.4|2288.4|2291.8|2289.4|2290.9|2288.1|173
1641243900000|2022-01-03 21:05:00|2291.5|2288.5|2291.8|2288.8|2292.1|2289.7|2291.2|2288.4|93
1641244200000|2022-01-03 21:10:00|2291.7|2288.7|2291.2|2288.2|2292.2|2289.7|2291|2288.2|133
1641244500000|2022-01-03 21:15:00|2291.5|2288.5|2291|2288|2291.7|2289.1|2290.9|2287.9|112
1641244800000|2022-01-03 21:20:00|2290.9|2287.9|2291.1|2288.1|2291.2|2288.8|2290.5|2287.5|80
1641245100000|2022-01-03 21:25:00|2291.2|2288.2|2291|2288|2291.3|2288.8|2290.5|2287.8|65
1641245400000|2022-01-03 21:30:00|2291.1|2288.1|2291.1|2288.1|2291.8|2288.8|2290.3|2287.6|108
1641245700000|2022-01-03 21:35:00|2291.2|2288.2|2291.2|2288.2|2291.5|2288.5|2290.6|2287.6|114
1641246000000|2022-01-03 21:40:00|2291.1|2288.1|2290.7|2287.7|2291.5|2288.5|2290.6|2287.6|99
1641246300000|2022-01-03 21:45:00|2290.8|2287.8|2290.5|2287.5|2291.4|2288.4|2290.3|2287.3|141
1641246600000|2022-01-03 21:50:00|2290.6|2287.6|2291.1|2288.1|2291.3|2288.3|2290.3|2287.3|125
1641246900000|2022-01-03 21:55:00|2291.2|2288.2|2291|2288|2291.6|2288.6|2290.4|2287.4|153
1641250800000|2022-01-03 23:00:00|2292.2|2289.2|2291.6|2288.6|2292.8|2289.8|2290.9|2287.9|218
1641251100000|2022-01-03 23:05:00|2291.4|2288.4|2292.1|2289.1|2295|2289.4|2290.5|2286.5|179
1641251400000|2022-01-03 23:10:00|2292.3|2289.3|2291.5|2288.5|2294.3|2289.5|2291|2286.8|165
1641251700000|2022-01-03 23:15:00|2291.6|2288.6|2290.8|2287.8|2294|2288.7|2290.5|2286.6|121
1641252000000|2022-01-03 23:20:00|2290.6|2287.6|2291.5|2288.5|2291.8|2288.8|2290.4|2287.4|158
1641252300000|2022-01-03 23:25:00|2291.4|2288.4|2292.6|2289.6|2292.6|2289.6|2291.1|2288.1|101
1641252600000|2022-01-03 23:30:00|2292.5|2289.5|2292.6|2289.6|2292.6|2289.6|2292|2289|47
1641252900000|2022-01-03 23:35:00|2292.5|2289.5|2292|2289|2292.6|2289.6|2291.6|2288.6|104
1641253200000|2022-01-03 23:40:00|2292.1|2289.1|2292.5|2289.5|2292.6|2289.6|2291.9|2288.9|65
1641253500000|2022-01-03 23:45:00|2292.6|2289.6|2292.4|2289.4|2292.7|2289.7|2291.8|2288.8|118
1641253800000|2022-01-03 23:50:00|2292.5|2289.5|2293.2|2290.2|2293.2|2290.2|2292.4|2289.4|74
1641254100000|2022-01-03 23:55:00|2293.4|2290.4|2293.5|2290.5|2293.9|2290.9|2293|2290|82
1641254400000|2022-01-04 00:00:00|2293.6|2290.6|2294|2291|2294.2|2291.2|2292.7|2289.7|146
1641254700000|2022-01-04 00:05:00|2294.1|2291.1|2294|2291|2294.2|2291.6|2293.2|2290.2|188
1641255000000|2022-01-04 00:10:00|2293.8|2290.8|2294.5|2291.5|2294.8|2291.8|2293.3|2290.4|137
1641255300000|2022-01-04 00:15:00|2294.6|2291.6|2292.7|2289.7|2294.7|2292.1|2292|2289|170
1641255600000|2022-01-04 00:20:00|2292.4|2289.4|2292.9|2289.9|2293.4|2290.4|2292.2|2289.2|123
1641255900000|2022-01-04 00:25:00|2293|2290|2293.1|2290.1|2293.4|2290.4|2292.8|2289.8|97
1641256200000|2022-01-04 00:30:00|2292.9|2289.9|2293.3|2290.3|2293.4|2290.4|2292.7|2289.7|150
1641256500000|2022-01-04 00:35:00|2293.1|2290.1|2292.8|2289.8|2293.4|2290.4|2292.6|2289.6|116
1641256800000|2022-01-04 00:40:00|2292.9|2289.9|2294.2|2291.2|2294.7|2291.7|2292.7|2289.7|126
1641257100000|2022-01-04 00:45:00|2294.3|2291.3|2293.6|2290.6|2294.3|2291.5|2292.9|2289.9|143
1641257400000|2022-01-04 00:50:00|2293.7|2290.7|2294.5|2291.5|2294.7|2292|2293.1|2290.1|152
1641257700000|2022-01-04 00:55:00|2294.4|2291.4|2295|2292|2296.1|2293.4|2294.1|2291.1|154
1641258000000|2022-01-04 01:00:00|2294.8|2291.8|2297.5|2294.5|2304.4|2301.8|2294|2291.4|1051
1641258300000|2022-01-04 01:05:00|2297.4|2294.4|2297|2294|2297.8|2294.8|2293.4|2290.6|585
1641258600000|2022-01-04 01:10:00|2296.9|2293.9|2289.4|2286.4|2299.2|2296.6|2288.6|2286.1|740
1641258900000|2022-01-04 01:15:00|2289.5|2286.5|2289.8|2286.8|2290.8|2288.1|2287.2|2284.2|625
1641259200000|2022-01-04 01:20:00|2289.7|2286.7|2288.7|2285.7|2289.7|2287|2284.9|2282.3|690
1641259500000|2022-01-04 01:25:00|2288.8|2285.8|2284.2|2282.2|2288.9|2286.2|2284.1|2281.8|705
1641259800000|2022-01-04 01:30:00|2284.3|2282.3|2281.2|2279.2|2285.8|2283.4|2280.9|2278.3|786
1641260100000|2022-01-04 01:35:00|2281.3|2279.3|2278.9|2275.9|2281.8|2279.3|2277.4|2275|871
1641260400000|2022-01-04 01:40:00|2279|2276|2283.4|2280.4|2283.4|2280.6|2277|2274.3|557
1641260700000|2022-01-04 01:45:00|2283.3|2280.3|2282.3|2279.3|2283.3|2280.9|2279.4|2276.5|545
1641261000000|2022-01-04 01:50:00|2281.9|2279.9|2283.1|2280.1|2283.4|2280.8|2279.8|2277.1|471
1641261300000|2022-01-04 01:55:00|2283.2|2280.2|2281.3|2279.3|2283.5|2280.7|2280.5|2277.8|439
1641261600000|2022-01-04 02:00:00|2281.2|2279.2|2280.7|2278.7|2283|2280.5|2280.7|2278.2|340
1641261900000|2022-01-04 02:05:00|2280.8|2278.8|2279|2277|2281.3|2278.9|2278.8|2276.3|340
1641262200000|2022-01-04 02:10:00|2278.9|2276.9|2280.6|2277.6|2281.7|2279.2|2278.8|2276.3|303
1641262500000|2022-01-04 02:15:00|2280.2|2278.2|2282|2279|2282.2|2279.8|2279.2|2276.9|156
1641262800000|2022-01-04 02:20:00|2281.9|2278.9|2282.7|2280.7|2283.4|2280.9|2280.9|2278.4|194
1641263100000|2022-01-04 02:25:00|2282.6|2280.6|2284.2|2281.2|2284.2|2281.8|2282.6|2280.1|174
1641263400000|2022-01-04 02:30:00|2284.1|2281.1|2283.1|2280.1|2284.3|2281.3|2280.4|2277.6|420
1641263700000|2022-01-04 02:35:00|2283|2280|2281|2278|2283.1|2280.7|2280.9|2277.9|295
1641264000000|2022-01-04 02:40:00|2280.7|2277.7|2280.1|2277.1|2281.1|2278.4|2278.6|2275.7|299
1641264300000|2022-01-04 02:45:00|2280.2|2277.2|2280.2|2278.2|2280.7|2278.3|2279.2|2276.6|285
1641264600000|2022-01-04 02:50:00|2280.1|2278.1|2279.6|2276.6|2280.6|2278.2|2278.6|2275.7|358
1641264900000|2022-01-04 02:55:00|2279.7|2276.7|2277.1|2275.1|2280.4|2277.7|2275.1|2272.4|603
1641265200000|2022-01-04 03:00:00|2277.2|2275.2|2274.6|2272.6|2278.6|2276.1|2274.3|2271.3|548
1641265500000|2022-01-04 03:05:00|2274.4|2272.4|2275.4|2272.4|2276.1|2273.4|2271.8|2269.2|633
1641265800000|2022-01-04 03:10:00|2275.3|2272.3|2278.5|2275.5|2278.9|2276.5|2274.7|2271.8|389
1641266100000|2022-01-04 03:15:00|2278.6|2275.6|2277.9|2274.9|2279.2|2276.8|2277.1|2274.4|345
1641266400000|2022-01-04 03:20:00|2277.8|2274.8|2278.7|2275.7|2279.3|2276.8|2277|2274.2|305
1641266700000|2022-01-04 03:25:00|2278.6|2275.6|2279.8|2276.8|2280.4|2277.8|2277.8|2274.8|363
1641267000000|2022-01-04 03:30:00|2279.9|2276.9|2280.1|2277.1|2280.2|2277.6|2278.9|2276.1|187
1641267300000|2022-01-04 03:35:00|2280.2|2277.2|2279.9|2276.9|2280.7|2278.1|2279.5|2276.8|137
1641267600000|2022-01-04 03:40:00|2279.6|2277.6|2280.1|2277.1|2280.5|2277.9|2279.6|2276.7|102
1641267900000|2022-01-04 03:45:00|2280|2277|2278.5|2276.5|2280.2|2277.8|2278.5|2276|122
1641268200000|2022-01-04 03:50:00|2279|2276|2278.1|2275.1|2279|2276.2|2277.6|2275|140
1641268500000|2022-01-04 03:55:00|2278.2|2275.2|2277.6|2274.6|2278.6|2276.1|2277.2|2274.4|139
1641268800000|2022-01-04 04:00:00|2277.7|2274.7|2277.5|2274.5|2278.1|2275.4|2276.6|2273.9|135
1641269100000|2022-01-04 04:05:00|2277.4|2274.4|2277.6|2274.6|2278|2275.5|2276.9|2274|135
1641269400000|2022-01-04 04:10:00|2277.7|2274.7|2277.7|2274.7|2278.1|2275.7|2277.2|2274.4|112
1641269700000|2022-01-04 04:15:00|2277.6|2274.6|2277.1|2274.1|2277.7|2275.2|2276.6|2273.8|118
1641270000000|2022-01-04 04:20:00|2277.2|2274.2|2279.1|2276.1|2279.1|2276.8|2276.9|2274|172
1641270300000|2022-01-04 04:25:00|2279|2276|2279|2276|2279.5|2277.1|2278.3|2275.4|156
1641270600000|2022-01-04 04:30:00|2278.6|2276.6|2279.1|2276.1|2279.2|2276.7|2277.7|2274.9|154
1641270900000|2022-01-04 04:35:00|2279|2276|2279.6|2276.6|2279.9|2277.4|2278.5|2275.9|175
1641271200000|2022-01-04 04:40:00|2279.5|2276.5|2279|2276|2280|2277.6|2278.5|2275.5|147
1641271500000|2022-01-04 04:45:00|2279.1|2276.1|2280.1|2277.1|2280.3|2277.8|2278.8|2276.1|116
1641271800000|2022-01-04 04:50:00|2280|2277|2279.5|2276.5|2280.1|2277.6|2279|2276.5|131
1641272100000|2022-01-04 04:55:00|2279.3|2277.3|2279.4|2276.4|2279.8|2277.4|2278.6|2276.1|125
1641272400000|2022-01-04 05:00:00|2279.3|2276.3|2279.3|2277.3|2279.9|2277.5|2278.7|2276.2|154
1641272700000|2022-01-04 05:05:00|2279.4|2277.4|2282|2279|2282.3|2279.6|2279.4|2276.5|177
1641273000000|2022-01-04 05:10:00|2281.9|2278.9|2282.3|2279.3|2282.8|2280.3|2281.6|2278.9|131
1641273300000|2022-01-04 05:15:00|2282.4|2279.4|2282|2279|2282.8|2280.2|2281.6|2279|111
1641273600000|2022-01-04 05:20:00|2281.9|2278.9|2282|2279|2282.3|2279.9|2281.4|2278.7|91
1641273900000|2022-01-04 05:25:00|2282.1|2279.1|2281.7|2278.7|2282.1|2279.5|2281.1|2278.4|90
1641274200000|2022-01-04 05:30:00|2281.6|2278.6|2281.6|2278.6|2282.2|2279.8|2278.6|2276|375
1641274500000|2022-01-04 05:35:00|2281.7|2278.7|2281.2|2278.2|2282.7|2279.7|2280.1|2277.3|237
1641274800000|2022-01-04 05:40:00|2281.1|2278.1|2280.9|2277.9|2282.6|2279.6|2280.4|2277.6|264
1641275100000|2022-01-04 05:45:00|2280.7|2277.7|2282.4|2279.4|2283.6|2280.8|2279.7|2276.7|313
1641275400000|2022-01-04 05:50:00|2282.3|2279.3|2282|2279|2282.9|2279.9|2280.7|2277.9|255
1641275700000|2022-01-04 05:55:00|2281.7|2279.7|2281.7|2278.7|2282.1|2279.7|2280.8|2278.1|246
1641276000000|2022-01-04 06:00:00|2281.6|2278.6|2281|2278|2281.7|2278.7|2279.4|2276.7|291
1641276300000|2022-01-04 06:05:00|2280.9|2277.9|2280.8|2277.8|2281.9|2279.2|2280.4|2277.6|299
1641276600000|2022-01-04 06:10:00|2281.1|2278.1|2280|2277|2281.3|2278.3|2280|2277|253
1641276900000|2022-01-04 06:15:00|2280.1|2277.1|2279.2|2276.2|2280.7|2277.8|2278.7|2275.7|243
1641277200000|2022-01-04 06:20:00|2279.1|2276.1|2277.3|2274.3|2279.2|2276.2|2276.8|2274|290
1641277500000|2022-01-04 06:25:00|2277.4|2274.4|2276.5|2273.5|2277.7|2275|2275.7|2272.7|357
1641277800000|2022-01-04 06:30:00|2276.4|2273.4|2277.9|2274.9|2278.1|2275.3|2275.8|2272.8|256
1641278100000|2022-01-04 06:35:00|2278.1|2275.1|2279|2276|2279|2276.3|2277.3|2274.3|234
1641278400000|2022-01-04 06:40:00|2278.9|2275.9|2278.6|2275.6|2279.5|2276.8|2278.1|2275.2|191
1641278700000|2022-01-04 06:45:00|2278.5|2275.5|2277.7|2274.7|2278.8|2276.3|2277.4|2274.4|202
1641279000000|2022-01-04 06:50:00|2277.6|2274.6|2275.9|2272.9|2277.7|2275.1|2275.7|2272.7|244
1641279300000|2022-01-04 06:55:00|2276|2273|2276.4|2273.4|2278.1|2275.2|2275.8|2272.8|281
1641279600000|2022-01-04 07:00:00|2276.3|2273.3|2278.3|2275.3|2279.8|2276.8|2275.7|2272.8|293
1641279900000|2022-01-04 07:05:00|2278.4|2275.4|2279.6|2276.6|2280|2277|2278.3|2275.3|234
1641280200000|2022-01-04 07:10:00|2279.3|2276.3|2280.5|2277.5|2281.3|2278.3|2279.2|2276.2|185
1641280500000|2022-01-04 07:15:00|2280.6|2277.6|2282.2|2279.2|2283.3|2280.3|2279.9|2276.9|230
1641280800000|2022-01-04 07:20:00|2282.3|2279.3|2285.4|2282.4|2285.4|2282.5|2281.8|2278.8|293
1641281100000|2022-01-04 07:25:00|2285.3|2282.3|2285.1|2282.1|2285.7|2283|2284|2281.5|264
1641281400000|2022-01-04 07:30:00|2284.8|2281.8|2288.1|2285.1|2288.6|2285.9|2284.2|2281.7|316
1641281700000|2022-01-04 07:35:00|2288|2285|2288.8|2285.8|2289.2|2286.3|2286.3|2283.6|304
1641282000000|2022-01-04 07:40:00|2288.1|2286.1|2286.7|2283.7|2289.7|2287.1|2286.1|2283.6|296
1641282300000|2022-01-04 07:45:00|2286.6|2283.6|2285.1|2282.1|2287|2284|2284.1|2281.7|224
1641282600000|2022-01-04 07:50:00|2285.2|2282.2|2286.8|2283.8|2287.9|2285.2|2285.1|2282.1|304
1641282900000|2022-01-04 07:55:00|2286.7|2283.7|2286.3|2283.3|2287|2284.5|2285.6|2282.8|255
1641283200000|2022-01-04 08:00:00|2286.8|2283.8|2285.7|2282.7|2287.9|2284.9|2284.3|2281.3|423
1641283500000|2022-01-04 08:05:00|2285.8|2282.8|2285.9|2282.9|2286.8|2283.9|2284.5|2282|384
1641283800000|2022-01-04 08:10:00|2285.8|2282.8|2287.7|2284.7|2289.3|2286.7|2284.9|2282.5|440
1641284100000|2022-01-04 08:15:00|2287.6|2284.6|2285.6|2283.6|2288.2|2285.5|2284.4|2281.7|465
1641284400000|2022-01-04 08:20:00|2285.7|2283.7|2288.9|2285.9|2289.7|2287|2285|2282.6|479
1641284700000|2022-01-04 08:25:00|2288.8|2285.8|2289.5|2286.5|2290.1|2287.6|2287.7|2285.1|510
1641285000000|2022-01-04 08:30:00|2289.4|2286.4|2287.4|2284.4|2289.4|2286.8|2286.7|2284.2|449
1641285300000|2022-01-04 08:35:00|2286.9|2284.9|2284.9|2281.9|2288|2285.2|2284.4|2281.8|405
1641285600000|2022-01-04 08:40:00|2284.8|2281.8|2283.6|2281.6|2285.8|2283.2|2283.3|2280.8|337
1641285900000|2022-01-04 08:45:00|2283.7|2281.7|2283.6|2280.6|2284.5|2281.8|2282.8|2280.1|311
1641286200000|2022-01-04 08:50:00|2283.7|2280.7|2282.8|2279.8|2283.7|2281.1|2281.8|2279.2|247
1641286500000|2022-01-04 08:55:00|2282.9|2279.9|2281.7|2278.7|2282.9|2280.3|2280.8|2278.1|270
1641286800000|2022-01-04 09:00:00|2281.6|2278.6|2279.7|2276.7|2282.6|2279.7|2278.3|2275.3|419
1641287100000|2022-01-04 09:05:00|2279.6|2276.6|2281.7|2278.7|2282|2279.2|2278.8|2276.2|276
1641287400000|2022-01-04 09:10:00|2281.8|2278.8|2284.2|2281.2|2284.7|2282.1|2281.5|2278.8|284
1641287700000|2022-01-04 09:15:00|2284.3|2281.3|2283.9|2280.9|2284.4|2281.6|2281.8|2279.1|261
1641288000000|2022-01-04 09:20:00|2284.2|2281.2|2285.4|2283.4|2286.1|2283.5|2283.4|2280.9|292
1641288300000|2022-01-04 09:25:00|2286.2|2283.2|2285.2|2283.2|2287.3|2284.7|2284.5|2282.1|316
1641288600000|2022-01-04 09:30:00|2285.1|2283.1|2286.1|2283.1|2287.3|2284.6|2285|2282.6|385
1641288900000|2022-01-04 09:35:00|2285.3|2283.3|2287|2284|2287.8|2285.1|2285.2|2282.8|309
1641289200000|2022-01-04 09:40:00|2286.3|2284.3|2286.2|2283.2|2287.2|2284.4|2285|2282.7|272
1641289500000|2022-01-04 09:45:00|2285.9|2282.9|2286.2|2283.2|2286.8|2284.4|2283.6|2281.1|384
1641289800000|2022-01-04 09:50:00|2286.1|2283.1|2284|2282|2286.4|2283.8|2283.7|2281.3|306
1641290100000|2022-01-04 09:55:00|2283.9|2281.9|2284.9|2281.9|2285.1|2282.6|2282.8|2280.3|307
1641290400000|2022-01-04 10:00:00|2285|2282|2283.2|2281.2|2285.2|2282.5|2282.4|2279.9|299
1641290700000|2022-01-04 10:05:00|2283.1|2281.1|2283.1|2281.1|2284|2281.4|2282.4|2280|226
1641291000000|2022-01-04 10:10:00|2283.2|2281.2|2283.9|2280.9|2284.8|2282.2|2282.8|2280.3|259
1641291300000|2022-01-04 10:15:00|2283.8|2280.8|2284.5|2281.5|2286|2283.5|2283|2280.6|268
1641291600000|2022-01-04 10:20:00|2284.7|2281.7|2284.1|2281.1|2285|2282.3|2282.9|2280.3|264
1641291900000|2022-01-04 10:25:00|2284.2|2281.2|2284.2|2281.2|2284.9|2282.5|2283.5|2280.7|217
1641292200000|2022-01-04 10:30:00|2284.3|2281.3|2286.8|2283.8|2287.5|2285|2284.1|2281.3|407
1641292500000|2022-01-04 10:35:00|2286.2|2284.2|2285.1|2282.1|2287|2284.5|2284.4|2281.5|180
1641292800000|2022-01-04 10:40:00|2284.6|2282.6|2285.7|2282.7|2286.5|2283.9|2284.6|2281.7|197
1641293100000|2022-01-04 10:45:00|2285.6|2282.6|2285.1|2282.1|2286|2283.6|2284|2281.4|194
1641293400000|2022-01-04 10:50:00|2285|2282|2284.8|2281.8|2285.2|2282.6|2283.9|2281.5|154
1641293700000|2022-01-04 10:55:00|2284.7|2281.7|2284.3|2281.3|2284.8|2282.3|2283.1|2280.7|184
1641294000000|2022-01-04 11:00:00|2284.2|2281.2|2283.7|2281.7|2284.9|2282.3|2283.3|2280.9|182
1641294300000|2022-01-04 11:05:00|2283.6|2281.6|2283.8|2280.8|2285.1|2282.5|2283.4|2280.7|251
1641294600000|2022-01-04 11:10:00|2283.9|2280.9|2281.7|2278.7|2283.9|2281.1|2281.4|2278.6|271
1641294900000|2022-01-04 11:15:00|2281.8|2278.8|2280.8|2277.8|2281.9|2279|2280.4|2277.7|199
1641295200000|2022-01-04 11:20:00|2280.6|2277.6|2281|2278|2281.7|2278.9|2280.1|2277.5|195
1641295500000|2022-01-04 11:25:00|2280.9|2277.9|2280.1|2277.1|2281.1|2278.3|2278.3|2275.8|348
1641295800000|2022-01-04 11:30:00|2280.2|2277.2|2279.4|2276.4|2280.2|2277.6|2278.7|2275.9|268
1641296100000|2022-01-04 11:35:00|2279.3|2276.3|2280.9|2277.9|2281.3|2278.8|2278.7|2276.2|241
1641296400000|2022-01-04 11:40:00|2280.8|2277.8|2279.6|2277.6|2280.9|2278.4|2279.2|2276.7|270
1641296700000|2022-01-04 11:45:00|2279.9|2276.9|2280.6|2278.6|2281.4|2278.6|2278.8|2276.2|285
1641297000000|2022-01-04 11:50:00|2280.7|2278.7|2281.9|2278.9|2282.7|2280.3|2280.3|2277.9|303
1641297300000|2022-01-04 11:55:00|2282|2279|2281.1|2278.1|2283.9|2280.9|2280.7|2278.1|346
1641297600000|2022-01-04 12:00:00|2281.2|2278.2|2282.9|2279.9|2289.9|2287.1|2280.6|2277.6|596
1641297900000|2022-01-04 12:05:00|2282.4|2280.4|2280.4|2278.4|2283.2|2280.7|2279.5|2276.6|443
1641298200000|2022-01-04 12:10:00|2280.9|2277.9|2276.9|2273.9|2281|2278.5|2276.1|2273.4|508
1641298500000|2022-01-04 12:15:00|2276.8|2273.8|2278|2276|2279.3|2276.8|2275.5|2273|534
1641298800000|2022-01-04 12:20:00|2277.9|2275.9|2273.6|2271.6|2279.7|2277.3|2273.4|2270.9|637
1641299100000|2022-01-04 12:25:00|2273.5|2271.5|2271.5|2268.5|2273.9|2271.5|2270|2267.3|630
1641299400000|2022-01-04 12:30:00|2271.4|2268.4|2276.3|2274.3|2277.5|2274.9|2270.9|2268|619
1641299700000|2022-01-04 12:35:00|2276.4|2274.4|2276.7|2273.7|2278.1|2275.4|2275|2272.4|532
1641300000000|2022-01-04 12:40:00|2276.6|2273.6|2273.6|2270.6|2277.5|2274.9|2273.4|2270.6|447
1641300300000|2022-01-04 12:45:00|2273.5|2270.5|2272.9|2269.9|2274.6|2271.9|2272.4|2269.6|382
1641300600000|2022-01-04 12:50:00|2272.8|2269.8|2271|2268|2272.9|2270|2270.2|2267.8|279
1641300900000|2022-01-04 12:55:00|2270.9|2267.9|2273|2270|2275.4|2272.5|2268.9|2266.3|438
1641301200000|2022-01-04 13:00:00|2272.6|2270.6|2272.3|2269.3|2275.1|2272.3|2269.1|2266.6|756
1641301500000|2022-01-04 13:05:00|2272.1|2269.1|2268.4|2265.4|2273.6|2271.2|2267.8|2265.4|633
1641301800000|2022-01-04 13:10:00|2268.5|2265.5|2277|2274|2278.9|2276.1|2265.4|2262.9|829
1641302100000|2022-01-04 13:15:00|2277.2|2274.2|2277.3|2274.3|2278.1|2275.5|2274|2271.5|767
1641302400000|2022-01-04 13:20:00|2276.9|2274.9|2284|2281|2284.2|2281.8|2275|2272.7|893
1641302700000|2022-01-04 13:25:00|2284.1|2281.1|2285.3|2282.3|2287.5|2285|2283.8|2281|951
1641303000000|2022-01-04 13:30:00|2285.1|2283.1|2291.7|2288.7|2292.7|2289.7|2284|2281.6|971
1641303300000|2022-01-04 13:35:00|2291.6|2288.6|2293.8|2290.8|2294.4|2291.7|2289.2|2286.8|913
1641303600000|2022-01-04 13:40:00|2294|2291|2292.4|2289.4|2294.8|2292|2290.3|2287.9|809
1641303900000|2022-01-04 13:45:00|2292.5|2289.5|2293.4|2290.4|2293.6|2291.1|2290|2288|727
1641304200000|2022-01-04 13:50:00|2292.7|2290.7|2292.3|2289.3|2294.5|2291.8|2291.2|2288.4|844
1641304500000|2022-01-04 13:55:00|2292.5|2289.5|2292.6|2290.6|2293.5|2290.7|2289.7|2287.2|835
1641304800000|2022-01-04 14:00:00|2292.8|2290.8|2294.6|2292.6|2298.9|2296.3|2291.9|2289.3|1151
1641305100000|2022-01-04 14:05:00|2295.2|2292.2|2292.4|2289.4|2295.9|2293.1|2290.9|2288.5|851
1641305400000|2022-01-04 14:10:00|2292.2|2289.2|2295.5|2292.5|2301.6|2298.6|2291.9|2288.9|1082
1641305700000|2022-01-04 14:15:00|2295.6|2292.6|2295.9|2292.9|2296.7|2293.8|2293.6|2291.1|743
1641306000000|2022-01-04 14:20:00|2295.4|2293.4|2297.6|2294.6|2299.4|2296.6|2294.3|2291.8|772
1641306300000|2022-01-04 14:25:00|2297.5|2294.5|2298|2295|2298.7|2296|2295.6|2292.9|837
1641306600000|2022-01-04 14:30:00|2297.9|2294.9|2296.1|2294.1|2299.2|2296.6|2294|2291.3|1137
1641306900000|2022-01-04 14:35:00|2296.6|2293.6|2298.2|2296.2|2302.7|2300.2|2296.2|2293.6|945
1641307200000|2022-01-04 14:40:00|2298.1|2296.1|2296.8|2293.8|2299.6|2297|2293.3|2290.3|799
1641307500000|2022-01-04 14:45:00|2295.7|2293.7|2300.3|2297.3|2300.5|2297.8|2293.6|2291.2|901
1641307800000|2022-01-04 14:50:00|2300|2298|2303.5|2300.5|2305.2|2302.6|2298.6|2296.2|1111
1641308100000|2022-01-04 14:55:00|2303.6|2300.6|2304.3|2301.3|2305.3|2302.6|2302.1|2299.5|908
1641308400000|2022-01-04 15:00:00|2306.5|2303.5|2305.7|2302.7|2309.1|2306.1|2302.4|2299.6|1245
1641308700000|2022-01-04 15:05:00|2305.8|2302.8|2299.3|2296.3|2305.9|2303.4|2297.6|2295.2|847
1641309000000|2022-01-04 15:10:00|2299.4|2296.4|2302|2299|2303.1|2300.5|2298.9|2296.3|927
1641309300000|2022-01-04 15:15:00|2301.8|2298.8|2304.4|2302.4|2305.7|2302.7|2300.6|2297.9|820
1641309600000|2022-01-04 15:20:00|2304.5|2302.5|2308.6|2305.6|2309.9|2307.2|2304.4|2301.9|858
1641309900000|2022-01-04 15:25:00|2308.7|2305.7|2309.6|2307.6|2311.6|2309|2307.3|2304.7|792
1641310200000|2022-01-04 15:30:00|2309.4|2307.4|2309.6|2307.6|2310.3|2307.7|2306.6|2304.1|867
1641310500000|2022-01-04 15:35:00|2309.7|2307.7|2308.5|2305.5|2310.9|2308.2|2307.4|2304.9|788
1641310800000|2022-01-04 15:40:00|2308.4|2305.4|2311.4|2308.4|2312|2309.1|2307.5|2305|696
1641311100000|2022-01-04 15:45:00|2311|2309|2309.7|2306.7|2311.7|2309.1|2309.1|2306.3|575
1641311400000|2022-01-04 15:50:00|2309.1|2307.1|2307.9|2305.9|2310|2307.5|2306.7|2304.1|550
1641311700000|2022-01-04 15:55:00|2308.3|2305.3|2305.9|2302.9|2308.7|2306.3|2305|2302.1|615
1641312000000|2022-01-04 16:00:00|2306|2303|2303.2|2300.2|2307.3|2304.8|2302.5|2299.9|721
1641312300000|2022-01-04 16:05:00|2303.1|2300.1|2302.1|2299.1|2304.1|2301.2|2301.5|2298.9|646
1641312600000|2022-01-04 16:10:00|2301.6|2299.6|2302.6|2300.6|2304.7|2302|2301.6|2298.6|521
1641312900000|2022-01-04 16:15:00|2302.9|2299.9|2303.8|2300.8|2304.5|2301.6|2301.5|2299|452
1641313200000|2022-01-04 16:20:00|2303.7|2300.7|2300.3|2297.3|2303.9|2301.2|2300.1|2297.2|411
1641313500000|2022-01-04 16:25:00|2300.2|2297.2|2299.4|2296.4|2300.5|2298.2|2297.2|2294.7|430
1641313800000|2022-01-04 16:30:00|2299.3|2296.3|2298.8|2296.8|2299.8|2297.4|2296.9|2294.4|408
1641314100000|2022-01-04 16:35:00|2298.7|2296.7|2297|2295|2298.9|2296.7|2296.1|2293.6|435
1641314400000|2022-01-04 16:40:00|2297.5|2294.5|2298.2|2295.2|2298.4|2295.7|2296|2293.5|315
1641314700000|2022-01-04 16:45:00|2298.1|2295.1|2300.8|2298.8|2301.4|2298.9|2298.1|2295.1|356
1641315000000|2022-01-04 16:50:00|2300.7|2298.7|2301.6|2298.6|2302.1|2299.3|2300.2|2297.5|234
1641315300000|2022-01-04 16:55:00|2301.5|2298.5|2300.7|2297.7|2301.8|2299.3|2299.8|2297.3|266
1641315600000|2022-01-04 17:00:00|2300.8|2297.8|2300.9|2298.9|2302.1|2300|2299.9|2297.5|297
1641315900000|2022-01-04 17:05:00|2301|2299|2302.2|2300.2|2302.9|2300.5|2301|2298.7|319
1641316200000|2022-01-04 17:10:00|2302.3|2300.3|2304.8|2302.8|2305.7|2303.2|2301.2|2298.9|349
1641316500000|2022-01-04 17:15:00|2304.7|2302.7|2305.9|2302.9|2306.5|2303.8|2304.5|2301.7|352
1641316800000|2022-01-04 17:20:00|2305.3|2303.3|2306.5|2303.5|2307|2304.3|2305.2|2302.8|283
1641317100000|2022-01-04 17:25:00|2306.4|2303.4|2305.5|2302.5|2307.3|2304.8|2304.6|2302.1|264
1641317400000|2022-01-04 17:30:00|2305.4|2302.4|2305.6|2302.6|2305.8|2303.4|2304.2|2301.7|243
1641317700000|2022-01-04 17:35:00|2305.7|2302.7|2304.1|2302.1|2305.8|2302.8|2304|2301.4|164
1641318000000|2022-01-04 17:40:00|2304.2|2302.2|2304.1|2302.1|2305.2|2302.7|2303.5|2301.2|166
1641318300000|2022-01-04 17:45:00|2304|2302|2304.7|2301.7|2306.3|2303.7|2303.7|2301.3|284
1641318600000|2022-01-04 17:50:00|2304.6|2301.6|2304.5|2301.5|2305.8|2303.3|2303.6|2301.2|278
1641318900000|2022-01-04 17:55:00|2304.4|2301.4|2303.7|2301.7|2304.7|2302|2303.1|2300.7|229
1641319200000|2022-01-04 18:00:00|2303.8|2301.8|2305.2|2302.2|2305.4|2303.1|2302.6|2300.6|264
1641319500000|2022-01-04 18:05:00|2305|2302|2304.7|2302.7|2306.3|2303.8|2304.3|2301.9|261
1641319800000|2022-01-04 18:10:00|2305.1|2302.1|2304.4|2302.4|2305.8|2303.4|2304.3|2301.9|197
1641320100000|2022-01-04 18:15:00|2304.3|2302.3|2305|2302|2306.4|2303.9|2304|2301.5|273
1641320400000|2022-01-04 18:20:00|2305.1|2302.1|2303.1|2301.1|2305.9|2303.5|2302.3|2299.8|276
1641320700000|2022-01-04 18:25:00|2303|2301|2305.3|2303.3|2306|2303.6|2302.9|2299.9|313
1641321000000|2022-01-04 18:30:00|2305.4|2303.4|2303.1|2301.1|2305.9|2303.6|2302.9|2300.5|224
1641321300000|2022-01-04 18:35:00|2303.8|2300.8|2303.5|2301.5|2304.3|2302|2302.4|2300|178
1641321600000|2022-01-04 18:40:00|2304.3|2301.3|2304|2302|2304.5|2302.1|2303.3|2301|133
1641321900000|2022-01-04 18:45:00|2303.9|2301.9|2306|2304|2306.5|2304|2303.9|2301.9|154
1641322200000|2022-01-04 18:50:00|2305.9|2303.9|2306.2|2303.2|2306.7|2304.1|2305.3|2302.6|152
1641322500000|2022-01-04 18:55:00|2305.8|2303.8|2304.6|2302.6|2306.3|2303.9|2303.8|2301.2|190
1641322800000|2022-01-04 19:00:00|2304.7|2302.7|2304.9|2301.9|2305.3|2302.7|2303.8|2301.5|155
1641323100000|2022-01-04 19:05:00|2304.8|2301.8|2305.1|2303.1|2305.5|2303.2|2303.5|2301|180
1641323400000|2022-01-04 19:10:00|2305.5|2303.5|2306.4|2304.4|2308|2305.4|2305.4|2303|200
1641323700000|2022-01-04 19:15:00|2306.5|2304.5|2305.6|2303.6|2306.5|2304.5|2305.1|2302.5|168
1641324000000|2022-01-04 19:20:00|2306.2|2303.2|2305.6|2303.6|2306.6|2304.1|2305.3|2302.9|147
1641324300000|2022-01-04 19:25:00|2305.5|2303.5|2306.3|2304.3|2307.3|2304.8|2305.4|2303.1|125
1641324600000|2022-01-04 19:30:00|2306.2|2304.2|2307|2305|2307.6|2305.1|2306.1|2303.9|132
1641324900000|2022-01-04 19:35:00|2307.4|2304.4|2306.9|2304.9|2307.6|2305.1|2306.6|2304.3|109
1641325200000|2022-01-04 19:40:00|2307|2305|2307.1|2304.1|2307.5|2305|2306.2|2303.6|126
1641325500000|2022-01-04 19:45:00|2306.6|2304.6|2305.7|2302.7|2307.6|2305.1|2305.1|2302.6|178
1641325800000|2022-01-04 19:50:00|2305.6|2302.6|2306|2304|2306.6|2304.1|2305|2302.6|148
1641326100000|2022-01-04 19:55:00|2306.1|2304.1|2306.7|2303.7|2306.8|2304.3|2305.9|2303.4|129
1641326400000|2022-01-04 20:00:00|2306.8|2303.8|2306.9|2303.9|2307.2|2304.7|2306.3|2303.6|103
1641326700000|2022-01-04 20:05:00|2306.8|2303.8|2306.4|2303.4|2306.8|2304.4|2305.9|2303.4|113
1641327000000|2022-01-04 20:10:00|2306.5|2303.5|2307.7|2304.7|2307.7|2304.8|2305.7|2303.2|94
1641327300000|2022-01-04 20:15:00|2307.8|2304.8|2307.5|2305.5|2308.2|2306.2|2307|2304.5|109
1641327600000|2022-01-04 20:20:00|2307.4|2305.4|2307.4|2304.4|2308.1|2305.6|2306.8|2304.3|123
1641327900000|2022-01-04 20:25:00|2307.3|2304.3|2306.7|2304.7|2307.6|2305.1|2306.5|2304|117
1641328200000|2022-01-04 20:30:00|2306.8|2304.8|2306.2|2304.2|2307.5|2305|2306.2|2303.7|133
1641328500000|2022-01-04 20:35:00|2306.3|2304.3|2306.1|2303.1|2306.8|2304.3|2305.4|2302.8|115
1641328800000|2022-01-04 20:40:00|2305.7|2303.7|2306|2304|2306.7|2304.2|2305.3|2302.7|183
1641329100000|2022-01-04 20:45:00|2306.1|2304.1|2308.7|2305.7|2308.9|2306.3|2306.1|2303.6|127
1641329400000|2022-01-04 20:50:00|2308.6|2305.6|2308.1|2305.1|2309.3|2306.8|2307.5|2305|167
1641329700000|2022-01-04 20:55:00|2308|2305|2307.7|2304.7|2308|2305.6|2307|2304.2|198
1641330000000|2022-01-04 21:00:00|2307.9|2304.9|2307.5|2304.5|2308.1|2305.5|2306.8|2304.3|134
1641330300000|2022-01-04 21:05:00|2307|2305|2307.1|2304.1|2307.6|2305.1|2306.8|2304|76
1641330600000|2022-01-04 21:10:00|2307|2304|2307|2304|2307.2|2304.7|2306.5|2303.9|53
1641330900000|2022-01-04 21:15:00|2306.9|2303.9|2306.6|2303.6|2307.2|2304.8|2306.1|2303.5|100
1641331200000|2022-01-04 21:20:00|2306.7|2303.7|2307.1|2304.1|2307.3|2304.7|2306.1|2303.6|70
1641331500000|2022-01-04 21:25:00|2307|2304|2307.1|2304.1|2307.2|2304.6|2306.1|2303.5|97
1641331800000|2022-01-04 21:30:00|2307|2304|2306.1|2303.1|2307.1|2304.5|2306|2303|68
1641332100000|2022-01-04 21:35:00|2306.2|2303.2|2306.6|2303.6|2306.6|2303.6|2305.4|2302.5|82
1641332400000|2022-01-04 21:40:00|2306.5|2303.5|2306.6|2303.6|2306.7|2304|2305.8|2302.9|130
1641332700000|2022-01-04 21:45:00|2306.7|2303.7|2307.1|2304.1|2307.2|2304.2|2305.9|2302.9|131
1641333000000|2022-01-04 21:50:00|2307.4|2304.4|2306.1|2303.1|2307.4|2304.4|2305.7|2302.7|95
1641333300000|2022-01-04 21:55:00|2306|2303|2306.9|2303.9|2307.3|2304.3|2305.6|2302.6|115
1641337200000|2022-01-04 23:00:00|2306.5|2303.5|2306.7|2303.7|2307|2304|2305.6|2302.6|138
1641337500000|2022-01-04 23:05:00|2306.6|2303.6|2306.7|2303.7|2307.2|2304.2|2306.1|2303.1|151
1641337800000|2022-01-04 23:10:00|2306.8|2303.8|2306.6|2303.6|2307.1|2304.1|2306.5|2303.5|74
1641338100000|2022-01-04 23:15:00|2306.8|2303.8|2306.5|2303.5|2306.8|2303.8|2306.1|2303.1|88
1641338400000|2022-01-04 23:20:00|2306.3|2303.3|2306.2|2303.2|2306.7|2303.7|2305.8|2302.8|56
1641338700000|2022-01-04 23:25:00|2306.1|2303.1|2306.4|2303.4|2306.7|2303.7|2305.8|2302.8|75
1641339000000|2022-01-04 23:30:00|2306.3|2303.3|2306.2|2303.2|2306.6|2303.6|2306.1|2303.1|53
1641339300000|2022-01-04 23:35:00|2306.1|2303.1|2306.6|2303.6|2306.8|2303.8|2306.1|2303.1|71
1641339600000|2022-01-04 23:40:00|2306.9|2303.9|2306.7|2303.7|2306.9|2303.9|2306.5|2303.5|62
1641339900000|2022-01-04 23:45:00|2306.8|2303.8|2306.2|2303.2|2307.2|2304.2|2306|2303|118
1641340200000|2022-01-04 23:50:00|2306.3|2303.3|2307|2304|2307.1|2304.1|2306.1|2303.1|109
1641340500000|2022-01-04 23:55:00|2306.9|2303.9|2307.2|2304.2|2307.5|2304.5|2306.9|2303.9|72
1641340800000|2022-01-05 00:00:00|2307.3|2304.3|2307.7|2304.7|2308.1|2305.1|2307.1|2304.1|134
1641341100000|2022-01-05 00:05:00|2307.6|2304.6|2308.2|2305.2|2308.6|2305.6|2307.5|2304.5|72
1641341400000|2022-01-05 00:10:00|2308.3|2305.3|2307.6|2304.6|2308.8|2306|2307.2|2304.6|105
1641341700000|2022-01-05 00:15:00|2307.8|2304.8|2307.3|2304.3|2307.8|2304.9|2306.8|2303.8|100
1641342000000|2022-01-05 00:20:00|2307.2|2304.2|2308|2305|2308.1|2305.6|2306.7|2304.1|98
1641342300000|2022-01-05 00:25:00|2307.9|2304.9|2307.2|2304.2|2308.2|2305.2|2306.6|2304|84
1641342600000|2022-01-05 00:30:00|2307.1|2304.1|2307.5|2304.5|2307.6|2305.1|2306.5|2304|117
1641342900000|2022-01-05 00:35:00|2307.6|2304.6|2306.7|2303.7|2307.7|2305|2306.1|2303.5|142
1641343200000|2022-01-05 00:40:00|2306.9|2303.9|2306.1|2303.1|2307.1|2304.5|2305.8|2303|121
1641343500000|2022-01-05 00:45:00|2306.2|2303.2|2306.2|2303.2|2306.8|2304.1|2305.7|2303|100
1641343800000|2022-01-05 00:50:00|2305.7|2303.7|2306.2|2303.2|2306.5|2303.8|2305.4|2302.5|183
1641344100000|2022-01-05 00:55:00|2306.3|2303.3|2306.1|2303.1|2306.5|2303.7|2305.1|2302.4|125
1641344400000|2022-01-05 01:00:00|2306|2303|2305|2302|2306.1|2303.1|2302.5|2299.5|392
1641344700000|2022-01-05 01:05:00|2305.1|2302.1|2303.9|2300.9|2305.2|2302.2|2303.5|2300.5|235
1641345000000|2022-01-05 01:10:00|2304.4|2301.4|2304.6|2301.6|2304.8|2301.9|2302.8|2300|208
1641345300000|2022-01-05 01:15:00|2304.7|2301.7|2305.4|2302.4|2306.2|2303.3|2304|2301.3|268
1641345600000|2022-01-05 01:20:00|2305.6|2302.6|2304.9|2301.9|2306|2303.2|2304.6|2301.6|200
1641345900000|2022-01-05 01:25:00|2305|2302|2305.3|2302.3|2306|2303.3|2304.5|2301.8|225
1641346200000|2022-01-05 01:30:00|2305.2|2302.2|2304.8|2301.8|2306|2303.2|2304.3|2301.7|230
1641346500000|2022-01-05 01:35:00|2304.9|2301.9|2304.6|2301.6|2305.1|2302.6|2303.7|2301.2|209
1641346800000|2022-01-05 01:40:00|2304.7|2301.7|2305.6|2302.6|2306.4|2303.7|2304.4|2301.7|256
1641347100000|2022-01-05 01:45:00|2305.5|2302.5|2304.5|2301.5|2305.9|2303|2303.8|2301.3|192
1641347400000|2022-01-05 01:50:00|2304.6|2301.6|2304.4|2301.4|2305.2|2302.2|2303.7|2301|250
1641347700000|2022-01-05 01:55:00|2304.6|2301.6|2303.2|2300.2|2305|2302.3|2302.6|2300.1|251
1641348000000|2022-01-05 02:00:00|2303|2300|2301.1|2298.1|2303.6|2300.6|2300.9|2298|411
1641348300000|2022-01-05 02:05:00|2301.2|2298.2|2299.2|2296.2|2301.7|2299|2298.7|2296.1|461
1641348600000|2022-01-05 02:10:00|2298.8|2295.8|2299|2296|2300.3|2297.7|2298.5|2295.7|321
1641348900000|2022-01-05 02:15:00|2298.5|2296.5|2301.1|2298.1|2301.1|2298.4|2298.5|2295.6|165
1641349200000|2022-01-05 02:20:00|2301|2298|2301.5|2298.5|2301.7|2298.9|2300.5|2298|102
1641349500000|2022-01-05 02:25:00|2301.6|2298.6|2301.6|2298.6|2301.7|2299.2|2301|2298.4|67
1641349800000|2022-01-05 02:30:00|2301.7|2298.7|2302.7|2299.7|2303|2300|2299.8|2297.1|244
1641350100000|2022-01-05 02:35:00|2302.6|2299.6|2301.1|2298.1|2302.9|2300.3|2300.3|2297.8|233
1641350400000|2022-01-05 02:40:00|2301.2|2298.2|2301.4|2298.4|2301.8|2299.3|2299.8|2297.2|258
1641350700000|2022-01-05 02:45:00|2301.5|2298.5|2301.5|2298.5|2301.7|2299.1|2300.2|2297.7|180
1641351000000|2022-01-05 02:50:00|2301.6|2298.6|2301.4|2298.4|2301.8|2299.2|2300.7|2298.1|201
1641351300000|2022-01-05 02:55:00|2301.3|2298.3|2302|2299|2302.6|2300|2300.9|2297.9|168
1641351600000|2022-01-05 03:00:00|2302.1|2299.1|2300.1|2297.1|2302.6|2300.1|2298.7|2296|247
1641351900000|2022-01-05 03:05:00|2300|2297|2300.6|2297.6|2301.6|2298.7|2299.7|2296.9|196
1641352200000|2022-01-05 03:10:00|2300.9|2297.9|2300|2297|2301|2298.3|2299.7|2297|199
1641352500000|2022-01-05 03:15:00|2300.1|2297.1|2298.8|2295.8|2300.3|2297.7|2298.3|2295.6|218
1641352800000|2022-01-05 03:20:00|2298.7|2295.7|2299.9|2296.9|2300.4|2297.7|2298.7|2295.7|117
1641353100000|2022-01-05 03:25:00|2299.8|2296.8|2297.3|2295.3|2300.8|2298|2297.3|2294.6|396
1641353400000|2022-01-05 03:30:00|2297.4|2295.4|2297.9|2295.9|2298.5|2296|2297.2|2294.6|156
1641353700000|2022-01-05 03:35:00|2298|2296|2297.7|2295.7|2298.6|2296.2|2297.7|2295.1|127
1641354000000|2022-01-05 03:40:00|2297.8|2295.8|2299|2296|2299.2|2296.3|2297.8|2295.2|114
1641354300000|2022-01-05 03:45:00|2298.8|2295.8|2299.1|2296.1|2299.7|2296.8|2298.2|2295.5|138
1641354600000|2022-01-05 03:50:00|2299.2|2296.2|2298.7|2295.7|2299.6|2296.9|2298|2295.5|93
1641354900000|2022-01-05 03:55:00|2298.8|2295.8|2298.7|2296.7|2299.8|2297.2|2298.5|2295.7|115
1641355200000|2022-01-05 04:00:00|2299.3|2296.3|2298.3|2295.3|2299.3|2296.4|2297.7|2295.3|102
1641355500000|2022-01-05 04:05:00|2297.8|2295.8|2297.8|2294.8|2298.3|2295.8|2297.2|2294.6|94
1641355800000|2022-01-05 04:10:00|2297.9|2294.9|2297.9|2294.9|2298.5|2295.8|2297.2|2294.7|112
1641356100000|2022-01-05 04:15:00|2298|2295|2298.8|2295.8|2299.4|2296.6|2297.7|2294.7|103
1641356400000|2022-01-05 04:20:00|2298.7|2295.7|2298.3|2295.3|2299|2296.3|2297.9|2295.2|89
1641356700000|2022-01-05 04:25:00|2298.4|2295.4|2298.6|2295.6|2298.9|2296.2|2297.8|2295.1|102
1641357000000|2022-01-05 04:30:00|2298.7|2295.7|2298.6|2295.6|2299|2296.3|2297.5|2295|99
1641357300000|2022-01-05 04:35:00|2298.8|2295.8|2298|2296|2298.9|2296.3|2297.8|2295.1|128
1641357600000|2022-01-05 04:40:00|2297.9|2295.9|2298.6|2295.6|2298.9|2296.2|2297.9|2295.2|163
1641357900000|2022-01-05 04:45:00|2298.8|2295.8|2298.7|2295.7|2299.5|2296.7|2298.1|2295.4|113
1641358200000|2022-01-05 04:50:00|2298.6|2295.6|2298.7|2295.7|2299|2296.5|2298|2295.4|90
1641358500000|2022-01-05 04:55:00|2298.6|2295.6|2299.2|2296.2|2299.4|2296.7|2298.3|2295.3|103
1641358800000|2022-01-05 05:00:00|2299.1|2296.1|2299.2|2296.2|2299.3|2296.7|2298.2|2295.5|129
1641359100000|2022-01-05 05:05:00|2298.7|2296.7|2298.8|2296.8|2299.9|2297.3|2298.7|2296.1|98
1641359400000|2022-01-05 05:10:00|2298.9|2296.9|2300.1|2297.1|2300.3|2297.7|2298.8|2296.2|101
1641359700000|2022-01-05 05:15:00|2300|2297|2299.6|2296.6|2300.4|2297.8|2299.2|2296.2|105
1641360000000|2022-01-05 05:20:00|2299.4|2296.4|2299.4|2296.4|2299.7|2297.1|2298.7|2296.2|81
1641360300000|2022-01-05 05:25:00|2299.2|2296.2|2296.9|2293.9|2299.9|2297.2|2296.8|2293.8|108
1641360600000|2022-01-05 05:30:00|2297.1|2294.1|2297.8|2294.8|2298.4|2295.4|2296.5|2293.8|303
1641360900000|2022-01-05 05:35:00|2297.7|2294.7|2292.8|2289.8|2297.7|2294.7|2290.4|2287.4|514
1641361200000|2022-01-05 05:40:00|2292.9|2289.9|2292|2289|2294|2291.5|2291.8|2288.8|287
1641361500000|2022-01-05 05:45:00|2292.1|2289.1|2292.9|2289.9|2292.9|2290.3|2290.1|2287.1|236
1641361800000|2022-01-05 05:50:00|2292.8|2289.8|2292.9|2289.9|2293.9|2291.3|2292.1|2289.3|269
1641362100000|2022-01-05 05:55:00|2292.8|2289.8|2293.9|2290.9|2294.3|2291.7|2292.5|2289.7|200
1641362400000|2022-01-05 06:00:00|2293.8|2290.8|2293.3|2290.3|2294.7|2291.9|2292.7|2290.2|169
1641362700000|2022-01-05 06:05:00|2293.4|2290.4|2293.3|2290.3|2293.9|2291.2|2292.5|2289.7|204
1641363000000|2022-01-05 06:10:00|2293.4|2290.4|2295.8|2292.8|2295.8|2293.4|2291.8|2289.2|303
1641363300000|2022-01-05 06:15:00|2295.6|2292.6|2294.9|2291.9|2296.5|2293.6|2294.7|2291.7|258
1641363600000|2022-01-05 06:20:00|2295|2292|2295.8|2292.8|2296.1|2293.6|2293.8|2291.1|210
1641363900000|2022-01-05 06:25:00|2295.7|2292.7|2294.7|2291.7|2296.4|2293.9|2294.1|2291.2|236
1641364200000|2022-01-05 06:30:00|2294.6|2291.6|2293|2290|2294.7|2291.7|2292.1|2289.2|229
1641364500000|2022-01-05 06:35:00|2292.9|2289.9|2292.3|2289.3|2293|2290.5|2291.6|2289|199
1641364800000|2022-01-05 06:40:00|2292.2|2289.2|2290.8|2287.8|2292.3|2289.9|2290.2|2287.3|209
1641365100000|2022-01-05 06:45:00|2290.7|2287.7|2290.5|2287.5|2290.9|2288.3|2289.6|2286.7|221
1641365400000|2022-01-05 06:50:00|2290.2|2288.2|2290.1|2287.1|2290.8|2288.2|2289.5|2286.7|204
1641365700000|2022-01-05 06:55:00|2290.2|2287.2|2291|2288|2291.3|2288.8|2289.8|2286.8|255
1641366000000|2022-01-05 07:00:00|2291.1|2288.1|2290.6|2287.6|2291.3|2288.3|2290|2287|168
1641366300000|2022-01-05 07:05:00|2290.5|2287.5|2292.5|2289.5|2292.6|2289.6|2290.5|2287.5|123
1641366600000|2022-01-05 07:10:00|2292.3|2289.3|2295|2292|2295.2|2292.4|2291.8|2289|229
1641366900000|2022-01-05 07:15:00|2294.9|2291.9|2295|2292|2295.2|2292.7|2293.5|2290.9|176
1641367200000|2022-01-05 07:20:00|2294.9|2291.9|2293.4|2290.4|2295.2|2292.4|2293.1|2290.1|243
1641367500000|2022-01-05 07:25:00|2293.5|2290.5|2294.7|2291.7|2295.3|2292.7|2293|2290.3|213
1641367800000|2022-01-05 07:30:00|2294.6|2291.6|2294.2|2291.2|2294.9|2292.2|2293.5|2291|209
1641368100000|2022-01-05 07:35:00|2294.1|2291.1|2293|2290|2294.1|2291.2|2292.2|2289.3|241
1641368400000|2022-01-05 07:40:00|2293.1|2290.1|2290.9|2287.9|2293.5|2290.8|2290.7|2287.7|207
1641368700000|2022-01-05 07:45:00|2290.8|2287.8|2289.4|2286.4|2291.7|2288.8|2289.2|2286.3|246
1641369000000|2022-01-05 07:50:00|2289.5|2286.5|2288.1|2285.1|2289.6|2286.7|2287.2|2284.4|377
1641369300000|2022-01-05 07:55:00|2288.2|2285.2|2290.1|2287.1|2291.3|2288.7|2287.8|2285.2|231
1641369600000|2022-01-05 08:00:00|2290.2|2287.2|2291.2|2288.2|2291.8|2289.4|2289.7|2287|395
1641369900000|2022-01-05 08:05:00|2291.3|2288.3|2294.4|2291.4|2294.4|2291.5|2291.1|2288.1|354
1641370200000|2022-01-05 08:10:00|2294.3|2291.3|2296.4|2293.4|2296.7|2294.2|2294.2|2291.3|319
1641370500000|2022-01-05 08:15:00|2296.3|2293.3|2296.2|2293.2|2298.8|2295.8|2295.1|2292.6|312
1641370800000|2022-01-05 08:20:00|2296.3|2293.3|2296.4|2293.4|2297.7|2295|2294.7|2292.1|339
1641371100000|2022-01-05 08:25:00|2296.5|2293.5|2296.4|2293.4|2296.9|2294.4|2294.8|2292.2|376
1641371400000|2022-01-05 08:30:00|2296.3|2293.3|2297.9|2294.9|2299|2296.4|2295.7|2293|303
1641371700000|2022-01-05 08:35:00|2297.8|2294.8|2298.7|2295.7|2298.7|2296.2|2297|2294.2|298
1641372000000|2022-01-05 08:40:00|2298.6|2295.6|2297.2|2294.2|2298.6|2296.1|2296.2|2293.7|240
1641372300000|2022-01-05 08:45:00|2297.1|2294.1|2294.9|2291.9|2298.4|2295.4|2294.6|2291.7|260
1641372600000|2022-01-05 08:50:00|2294.8|2291.8|2294.3|2291.3|2295.9|2293.2|2294.1|2291.1|245
1641372900000|2022-01-05 08:55:00|2294.2|2291.2|2295.3|2292.3|2295.3|2292.9|2293.6|2291.2|265
1641373200000|2022-01-05 09:00:00|2295.2|2292.2|2296.2|2294.2|2297.2|2294.7|2294.5|2291.8|295
1641373500000|2022-01-05 09:05:00|2296.6|2293.6|2296.8|2293.8|2296.9|2294.3|2295.9|2293.1|299
1641373800000|2022-01-05 09:10:00|2296.9|2293.9|2298.9|2295.9|2299|2296|2295.9|2293.3|251
1641374100000|2022-01-05 09:15:00|2298.8|2295.8|2299.3|2296.3|2300.6|2297.6|2298.4|2295.8|294
1641374400000|2022-01-05 09:20:00|2299.2|2296.2|2302.6|2299.6|2302.8|2300.2|2299|2296.2|302
1641374700000|2022-01-05 09:25:00|2302.7|2299.7|2302.5|2299.5|2303.1|2300.7|2301.7|2299|339
1641375000000|2022-01-05 09:30:00|2302.4|2299.4|2304.9|2301.9|2305.4|2302.4|2302.1|2299.3|336
1641375300000|2022-01-05 09:35:00|2304.8|2301.8|2303.4|2300.4|2305.3|2302.3|2303.1|2300.4|356
1641375600000|2022-01-05 09:40:00|2303.5|2300.5|2304.7|2301.7|2304.9|2301.9|2302.7|2300|239
1641375900000|2022-01-05 09:45:00|2304.8|2301.8|2306.3|2303.3|2306.9|2304.4|2303.5|2301|189
1641376200000|2022-01-05 09:50:00|2306.2|2303.2|2306.3|2303.3|2307.5|2304.7|2305.8|2302.8|203
1641376500000|2022-01-05 09:55:00|2305.9|2303.9|2306.3|2303.3|2307|2304.2|2305.2|2302.2|260
1641376800000|2022-01-05 10:00:00|2306.4|2303.4|2308|2306|2308.9|2306.4|2306.1|2303.1|212
1641377100000|2022-01-05 10:05:00|2307.9|2305.9|2308.7|2305.7|2310.1|2307.4|2306.8|2303.9|241
1641377400000|2022-01-05 10:10:00|2308.8|2305.8|2307.5|2304.5|2309.6|2306.8|2306.6|2304|268
1641377700000|2022-01-05 10:15:00|2307.6|2304.6|2309.2|2306.2|2309.4|2306.7|2307.4|2304.5|219
1641378000000|2022-01-05 10:20:00|2309.1|2306.1|2307.8|2304.8|2309.2|2306.5|2307.3|2304.6|203
1641378300000|2022-01-05 10:25:00|2307.9|2304.9|2309.4|2306.4|2309.7|2307|2307.5|2304.8|230
1641378600000|2022-01-05 10:30:00|2309.3|2306.3|2308.7|2305.7|2309.7|2307.1|2308|2305.1|243
1641378900000|2022-01-05 10:35:00|2308.8|2305.8|2307.8|2305.8|2310.3|2307.8|2307.8|2305.3|187
1641379200000|2022-01-05 10:40:00|2307.7|2305.7|2306.9|2303.9|2308.2|2305.7|2306.2|2303.5|178
1641379500000|2022-01-05 10:45:00|2307|2304|2307.7|2304.7|2309.1|2306.5|2306.9|2303.9|197
1641379800000|2022-01-05 10:50:00|2307.6|2304.6|2306.7|2304.7|2308.1|2305.6|2306.5|2304|152
1641380100000|2022-01-05 10:55:00|2306.6|2304.6|2307|2304|2307.2|2304.7|2305.9|2303.5|174
1641380400000|2022-01-05 11:00:00|2306.9|2303.9|2304.1|2302.1|2307|2304.3|2303.6|2301.3|199
1641380700000|2022-01-05 11:05:00|2304.2|2302.2|2305.9|2302.9|2306.1|2303.7|2304|2301.3|192
1641381000000|2022-01-05 11:10:00|2305.8|2302.8|2309|2306|2309.3|2306.9|2305.2|2302.7|218
1641381300000|2022-01-05 11:15:00|2308.9|2305.9|2310.7|2307.7|2311|2308.2|2308.6|2305.9|242
1641381600000|2022-01-05 11:20:00|2310.8|2307.8|2309.5|2306.5|2311.2|2308.7|2309.2|2306.5|196
1641381900000|2022-01-05 11:25:00|2309.6|2306.6|2309.8|2306.8|2310.6|2308.1|2309.1|2306.5|196
1641382200000|2022-01-05 11:30:00|2309.7|2306.7|2309.1|2307.1|2311.1|2308.6|2309.1|2306.5|181
1641382500000|2022-01-05 11:35:00|2309|2307|2310.6|2307.6|2311.1|2308.6|2308.6|2306.1|176
1641382800000|2022-01-05 11:40:00|2310.5|2307.5|2310.2|2307.2|2310.9|2308.3|2308.8|2306.3|226
1641383100000|2022-01-05 11:45:00|2310.1|2307.1|2310|2307|2311.9|2309.1|2309.6|2307|252
1641383400000|2022-01-05 11:50:00|2310.1|2307.1|2307.4|2305.4|2310.1|2307.5|2307|2304.5|239
1641383700000|2022-01-05 11:55:00|2307.5|2305.5|2306.5|2303.5|2308.4|2305.9|2305.9|2303.4|284
1641384000000|2022-01-05 12:00:00|2306|2303|2305.1|2303.1|2308.8|2305.8|2304.7|2302.3|368
1641384300000|2022-01-05 12:05:00|2305|2303|2305.2|2302.2|2306.7|2304.2|2304.7|2302.2|161
1641384600000|2022-01-05 12:10:00|2305.3|2302.3|2304.4|2302.4|2305.5|2302.9|2304.3|2301.9|125
1641384900000|2022-01-05 12:15:00|2304.5|2302.5|2303.8|2300.8|2305.5|2303|2303.3|2300.8|342
1641385200000|2022-01-05 12:20:00|2303.9|2300.9|2302.9|2300.9|2305.2|2302.6|2302.9|2300.5|261
1641385500000|2022-01-05 12:25:00|2303|2301|2303.6|2300.6|2304.6|2302|2302.5|2300|193
1641385800000|2022-01-05 12:30:00|2303.7|2300.7|2304.4|2302.4|2305.3|2302.9|2302|2299.5|270
1641386100000|2022-01-05 12:35:00|2304.5|2302.5|2303.5|2300.5|2305.4|2302.9|2303|2300.4|245
1641386400000|2022-01-05 12:40:00|2303.4|2300.4|2301.5|2299.5|2304.2|2301.6|2301.4|2298.9|264
1641386700000|2022-01-05 12:45:00|2301.7|2299.7|2301.6|2299.6|2303.1|2300.4|2301.4|2299|242
1641387000000|2022-01-05 12:50:00|2301.5|2299.5|2303.6|2301.6|2304.5|2302|2301.5|2299.1|273
1641387300000|2022-01-05 12:55:00|2304.3|2301.3|2304.8|2301.8|2304.8|2302.1|2302.4|2299.9|239
1641387600000|2022-01-05 13:00:00|2304.9|2301.9|2308.2|2305.2|2308.4|2306|2302.5|2299.8|673
1641387900000|2022-01-05 13:05:00|2307.6|2305.6|2310.4|2308.4|2312.1|2309.6|2307.3|2304.7|595
1641388200000|2022-01-05 13:10:00|2310.6|2307.6|2314.1|2311.1|2314.8|2311.8|2309.3|2306.7|593
1641388500000|2022-01-05 13:15:00|2314.2|2311.2|2306.5|2303.5|2314.4|2311.4|2305.4|2302.4|1128
1641388800000|2022-01-05 13:20:00|2306.2|2303.2|2312|2309|2312|2309|2302.5|2299.5|984
1641389100000|2022-01-05 13:25:00|2311.9|2308.9|2319.7|2316.7|2320.9|2317.9|2311.1|2308.3|1088
1641389400000|2022-01-05 13:30:00|2319.6|2316.6|2324.5|2321.5|2325.9|2322.9|2318.4|2315.4|1186
1641389700000|2022-01-05 13:35:00|2324.4|2321.4|2320.5|2317.5|2327.2|2324.2|2319.3|2316.5|823
1641390000000|2022-01-05 13:40:00|2320.6|2317.6|2322.6|2319.6|2323.8|2320.8|2317.6|2315|739
1641390300000|2022-01-05 13:45:00|2322.9|2319.9|2319.5|2316.5|2323.1|2320.4|2315.5|2312.6|858
1641390600000|2022-01-05 13:50:00|2319.6|2316.6|2319.7|2316.7|2319.8|2317.2|2316.3|2313.4|575
1641390900000|2022-01-05 13:55:00|2319.8|2316.8|2318|2315|2320.1|2317.6|2316.2|2313.2|560
1641391200000|2022-01-05 14:00:00|2318.1|2315.1|2316.1|2313.1|2319.6|2316.9|2314.3|2311.5|572
1641391500000|2022-01-05 14:05:00|2316|2313|2313.9|2311.9|2317.3|2314.3|2313|2310.3|516
1641391800000|2022-01-05 14:10:00|2313.8|2311.8|2313.9|2310.9|2317.2|2314.6|2310.8|2308.2|584
1641392100000|2022-01-05 14:15:00|2314.1|2311.1|2316.3|2314.3|2316.9|2314.4|2312.6|2310|628
1641392400000|2022-01-05 14:20:00|2316.4|2314.4|2315.6|2312.6|2316.8|2314.4|2314.3|2311.7|459
1641392700000|2022-01-05 14:25:00|2315.5|2312.5|2315.7|2312.7|2315.8|2313.3|2313.4|2310.8|444
1641393000000|2022-01-05 14:30:00|2316.2|2313.2|2320|2317|2320|2317.2|2313.5|2310.5|878
1641393300000|2022-01-05 14:35:00|2319.9|2316.9|2320.5|2317.5|2322.8|2320.3|2319|2316.3|818
1641393600000|2022-01-05 14:40:00|2320.6|2317.6|2322.4|2319.4|2324.8|2322.3|2320.5|2317.5|716
1641393900000|2022-01-05 14:45:00|2322.5|2319.5|2324.3|2322.3|2325|2322.5|2321.1|2318.4|742
1641394200000|2022-01-05 14:50:00|2324.8|2321.8|2324.9|2321.9|2327.4|2324.9|2323.1|2320.7|840
1641394500000|2022-01-05 14:55:00|2325|2322|2317.4|2314.4|2325|2322|2316.8|2314.3|760
1641394800000|2022-01-05 15:00:00|2316.9|2313.9|2316.6|2313.6|2319.5|2316.5|2315|2312.3|767
1641395100000|2022-01-05 15:05:00|2316.7|2313.7|2316.4|2313.4|2316.9|2314|2314.2|2311.5|658
1641395400000|2022-01-05 15:10:00|2316.3|2313.3|2316.9|2313.9|2317.4|2314.5|2315.4|2312.4|521
1641395700000|2022-01-05 15:15:00|2317.3|2314.3|2315.9|2312.9|2320.1|2317.2|2315.4|2312.8|499
1641396000000|2022-01-05 15:20:00|2316.2|2313.2|2313.5|2310.5|2317.1|2314.6|2312.6|2309.9|538
1641396300000|2022-01-05 15:25:00|2313.8|2310.8|2314.5|2311.5|2317|2314|2312.7|2309.9|558
1641396600000|2022-01-05 15:30:00|2314.8|2311.8|2307.7|2304.7|2314.8|2311.8|2306.7|2304.2|619
1641396900000|2022-01-05 15:35:00|2307.6|2304.6|2309|2307|2310.5|2307.9|2307.2|2304.5|473
1641397200000|2022-01-05 15:40:00|2309.5|2306.5|2311.9|2308.9|2312.4|2309.6|2309.4|2306.5|420
1641397500000|2022-01-05 15:45:00|2312|2309|2312.2|2310.2|2313.4|2310.5|2310.4|2307.8|443
1641397800000|2022-01-05 15:50:00|2312.3|2310.3|2312.3|2309.3|2313.2|2310.3|2310.3|2307.5|426
1641398100000|2022-01-05 15:55:00|2312.1|2309.1|2312|2309|2312.5|2309.6|2310.6|2308.2|523
1641398400000|2022-01-05 16:00:00|2312.1|2309.1|2311.4|2308.4|2312.8|2310.2|2310.4|2307.4|412
1641398700000|2022-01-05 16:05:00|2311|2309|2312.6|2309.6|2312.7|2309.7|2310.9|2308.2|283
1641399000000|2022-01-05 16:10:00|2312.5|2309.5|2312.9|2309.9|2313.6|2311|2311.5|2309|348
1641399300000|2022-01-05 16:15:00|2312.6|2309.6|2313.5|2310.5|2314.2|2311.7|2311.9|2309|283
1641399600000|2022-01-05 16:20:00|2313.4|2310.4|2312.6|2309.6|2314.4|2311.7|2311.4|2308.8|358
1641399900000|2022-01-05 16:25:00|2312.5|2309.5|2314.8|2312.8|2315.4|2312.9|2312.3|2309.4|328
1641400200000|2022-01-05 16:30:00|2315.4|2312.4|2311.7|2308.7|2315.4|2312.4|2310.8|2307.8|303
1641400500000|2022-01-05 16:35:00|2311.9|2308.9|2313.2|2310.2|2313.5|2310.8|2311.8|2308.8|272
1641400800000|2022-01-05 16:40:00|2313.1|2310.1|2311.8|2308.8|2313.4|2310.8|2311.4|2308.8|264
1641401100000|2022-01-05 16:45:00|2311.9|2308.9|2310.6|2307.6|2311.9|2309.4|2310|2307.4|324
1641401400000|2022-01-05 16:50:00|2310.5|2307.5|2312.3|2309.3|2312.7|2309.7|2309.8|2307.3|311
1641401700000|2022-01-05 16:55:00|2312.2|2309.2|2312|2309|2313.3|2310.6|2311.6|2308.8|225
1641402000000|2022-01-05 17:00:00|2312.1|2309.1|2311.8|2309.8|2312.5|2309.9|2311.3|2308.6|184
1641402300000|2022-01-05 17:05:00|2311.9|2309.9|2313.1|2310.1|2313.2|2310.6|2311.4|2309|243
1641402600000|2022-01-05 17:10:00|2313|2310|2312.7|2310.7|2314.1|2311.3|2312.4|2309.9|205
1641402900000|2022-01-05 17:15:00|2312.6|2310.6|2315.1|2312.1|2315.2|2312.5|2312.6|2310.4|193
1641403200000|2022-01-05 17:20:00|2315.4|2312.4|2316.9|2313.9|2317|2314.4|2315|2312.3|224
1641403500000|2022-01-05 17:25:00|2317|2314|2315.4|2312.4|2317.5|2315|2314.6|2312.1|219
1641403800000|2022-01-05 17:30:00|2315.5|2312.5|2315.5|2313.5|2316.2|2313.6|2314.6|2311.9|195
1641404100000|2022-01-05 17:35:00|2315.6|2313.6|2313.6|2310.6|2316.1|2313.6|2313|2310.4|202
1641404400000|2022-01-05 17:40:00|2313.7|2310.7|2311.9|2308.9|2313.8|2310.9|2311.5|2308.8|231
1641404700000|2022-01-05 17:45:00|2311.8|2308.8|2310.9|2307.9|2312|2309.4|2310.3|2307.8|206
1641405000000|2022-01-05 17:50:00|2310.8|2307.8|2311|2308|2311.2|2308.7|2309.5|2307|137
1641405300000|2022-01-05 17:55:00|2310.9|2307.9|2310.2|2307.2|2312|2309.2|2309.8|2306.9|218
1641405600000|2022-01-05 18:00:00|2310.1|2307.1|2311|2308|2311.3|2308.7|2309.2|2306.7|190
1641405900000|2022-01-05 18:05:00|2311.1|2308.1|2310.1|2307.1|2311.6|2309|2309.1|2306.6|169
1641406200000|2022-01-05 18:10:00|2310.2|2307.2|2311.6|2308.6|2312|2309.2|2310.1|2307.1|235
1641406500000|2022-01-05 18:15:00|2311.5|2308.5|2314|2311|2315.6|2312.6|2311.5|2308.5|196
1641406800000|2022-01-05 18:20:00|2314.1|2311.1|2315.4|2312.4|2315.9|2313.4|2313.3|2310.6|255
1641407100000|2022-01-05 18:25:00|2315.5|2312.5|2313.8|2310.8|2315.5|2312.5|2312.6|2310|306
1641407400000|2022-01-05 18:30:00|2313.7|2310.7|2314.4|2311.4|2315|2312.4|2312.6|2309.6|185
1641407700000|2022-01-05 18:35:00|2314.3|2311.3|2314.5|2311.5|2315.9|2313.2|2314|2311.3|190
1641408000000|2022-01-05 18:40:00|2314.7|2311.7|2314.5|2311.5|2314.9|2312.3|2313.3|2310.6|144
1641408300000|2022-01-05 18:45:00|2314.6|2311.6|2314.8|2311.8|2315|2312.4|2314.1|2311.5|120
1641408600000|2022-01-05 18:50:00|2314.7|2311.7|2315.2|2312.2|2315.5|2312.6|2314.4|2311.7|132
1641408900000|2022-01-05 18:55:00|2315.1|2312.1|2315.4|2312.4|2316|2313.2|2313.9|2311.3|166
1641409200000|2022-01-05 19:00:00|2315.5|2312.5|2306.6|2303.6|2315.7|2312.7|2306.2|2303.2|809
1641409500000|2022-01-05 19:05:00|2306.5|2303.5|2293.8|2290.8|2307.2|2304.2|2293.5|2290.5|1199
1641409800000|2022-01-05 19:10:00|2293.7|2290.7|2292.9|2289.9|2295|2292|2286.2|2283.2|1074
1641410100000|2022-01-05 19:15:00|2293|2290|2295|2292|2297.1|2294.3|2291.7|2288.7|835
1641410400000|2022-01-05 19:20:00|2294.8|2291.8|2297|2294|2298.3|2295.3|2294.3|2291.3|634
1641410700000|2022-01-05 19:25:00|2296.8|2293.8|2300.3|2297.3|2302.1|2299.2|2295.7|2292.7|672
1641411000000|2022-01-05 19:30:00|2300.4|2297.4|2291.1|2288.1|2301.5|2298.9|2290.8|2287.8|711
1641411300000|2022-01-05 19:35:00|2291|2288|2287.8|2284.8|2293.2|2290.7|2285.7|2282.7|794
1641411600000|2022-01-05 19:40:00|2287.7|2284.7|2287.1|2284.1|2290|2287|2285.9|2282.9|696
1641411900000|2022-01-05 19:45:00|2286.9|2283.9|2287.8|2284.8|2288.5|2285.5|2285.2|2282.2|618
1641412200000|2022-01-05 19:50:00|2288|2285|2286.8|2283.8|2289.4|2286.4|2285|2282|504
1641412500000|2022-01-05 19:55:00|2286.7|2283.7|2284.8|2281.8|2287|2284|2283.2|2280.2|581
1641412800000|2022-01-05 20:00:00|2285|2282|2285.4|2282.4|2286|2283.4|2281.7|2278.7|716
1641413100000|2022-01-05 20:05:00|2285.3|2282.3|2282.6|2279.6|2286.8|2284.2|2281.6|2279.1|652
1641413400000|2022-01-05 20:10:00|2282.7|2279.7|2283.3|2280.3|2283.7|2280.9|2281|2278.2|635
1641413700000|2022-01-05 20:15:00|2283.2|2280.2|2282|2279|2283.2|2280.2|2279.7|2277|710
1641414000000|2022-01-05 20:20:00|2281.6|2278.6|2281.8|2278.8|2283.2|2280.3|2281.2|2278.2|553
1641414300000|2022-01-05 20:25:00|2281.7|2278.7|2279.6|2276.6|2281.8|2279|2278.9|2275.9|495
1641414600000|2022-01-05 20:30:00|2279.7|2276.7|2277.7|2274.7|2280.5|2277.5|2277.2|2274.5|584
1641414900000|2022-01-05 20:35:00|2277.8|2274.8|2278.2|2275.2|2280.8|2277.8|2276.8|2273.8|551
1641415200000|2022-01-05 20:40:00|2278|2276|2280.6|2277.6|2281.8|2278.8|2278|2275|462
1641415500000|2022-01-05 20:45:00|2280.7|2277.7|2278.5|2275.5|2280.7|2277.9|2278|2275|491
1641415800000|2022-01-05 20:50:00|2278.4|2275.4|2279.4|2276.4|2279.6|2276.6|2277|2274|423
1641416100000|2022-01-05 20:55:00|2279.3|2276.3|2275.1|2272.1|2279.3|2276.3|2274.6|2271.6|360
1641416400000|2022-01-05 21:00:00|2274.7|2271.7|2276.4|2273.4|2277.1|2274.1|2274.2|2271.2|372
1641416700000|2022-01-05 21:05:00|2276.5|2273.5|2277.6|2274.6|2277.8|2274.8|2276|2273|206
1641417000000|2022-01-05 21:10:00|2277.4|2274.4|2279.5|2276.5|2279.7|2276.7|2277.1|2274.1|160
1641417300000|2022-01-05 21:15:00|2279.8|2276.8|2281.3|2278.3|2281.6|2278.6|2279.2|2276.2|200
1641417600000|2022-01-05 21:20:00|2281.2|2278.2|2279.2|2276.2|2281.3|2278.3|2278.8|2275.8|142
1641417900000|2022-01-05 21:25:00|2279.3|2276.3|2279.8|2276.8|2280.2|2277.2|2278.7|2275.7|129
1641418200000|2022-01-05 21:30:00|2279.7|2276.7|2279.5|2276.5|2280|2277|2278.9|2275.9|138
1641418500000|2022-01-05 21:35:00|2279.2|2276.2|2280.5|2277.5|2280.9|2277.9|2279|2276|140
1641418800000|2022-01-05 21:40:00|2280.6|2277.6|2281|2278|2281.3|2278.3|2279.9|2276.9|140
1641419100000|2022-01-05 21:45:00|2280.9|2277.9|2280.9|2277.9|2281.8|2278.8|2280.2|2277.2|152
1641419400000|2022-01-05 21:50:00|2280.7|2277.7|2281.7|2278.7|2281.9|2278.9|2280.7|2277.7|126
1641419700000|2022-01-05 21:55:00|2281.6|2278.6|2282.5|2279.5|2285.2|2280.1|2280.6|2277.6|149
1641423600000|2022-01-05 23:00:00|2278.6|2275.6|2278.6|2275.6|2280.6|2277.6|2278.4|2275.4|224
1641423900000|2022-01-05 23:05:00|2278.4|2275.4|2281.2|2278.2|2281.7|2278.7|2278|2275|225
1641424200000|2022-01-05 23:10:00|2281.6|2278.6|2280|2277|2283.3|2279.2|2279.8|2275.1|177
1641424500000|2022-01-05 23:15:00|2280.1|2277.1|2280.8|2277.8|2281.1|2278.1|2279.8|2276.8|148
1641424800000|2022-01-05 23:20:00|2281.1|2278.1|2282.3|2279.3|2282.5|2279.5|2280.3|2277.3|150
1641425100000|2022-01-05 23:25:00|2282.2|2279.2|2282.1|2279.1|2282.6|2279.6|2281.9|2278.9|94
1641425400000|2022-01-05 23:30:00|2282.2|2279.2|2282.8|2279.8|2283|2280|2281.3|2278.3|136
1641425700000|2022-01-05 23:35:00|2282.5|2279.5|2282.4|2279.4|2283.9|2280.9|2282.3|2279.3|174
1641426000000|2022-01-05 23:40:00|2282.3|2279.3|2282.6|2279.6|2282.9|2279.9|2281.8|2278.8|118
1641426300000|2022-01-05 23:45:00|2282.7|2279.7|2281.3|2278.3|2283.4|2280.4|2280.5|2277.7|191
1641426600000|2022-01-05 23:50:00|2281.4|2278.4|2280.9|2277.9|2282.2|2279.2|2280.8|2277.8|157
1641426900000|2022-01-05 23:55:00|2281|2278|2279.8|2276.8|2281|2278.1|2279.1|2276.6|165
1641427200000|2022-01-06 00:00:00|2279.9|2276.9|2278.4|2276.4|2280.3|2277.6|2278.3|2275.8|214
1641427500000|2022-01-06 00:05:00|2278.6|2276.6|2279.2|2276.2|2279.7|2276.9|2278.4|2275.7|204
1641427800000|2022-01-06 00:10:00|2278.7|2276.7|2280.1|2277.1|2280.5|2277.6|2278.4|2275.9|201
1641428100000|2022-01-06 00:15:00|2279.7|2276.7|2279.9|2276.9|2280.3|2277.3|2278.5|2275.6|172
1641428400000|2022-01-06 00:20:00|2279.8|2276.8|2278.8|2275.8|2280.1|2277.5|2278.5|2275.5|209
1641428700000|2022-01-06 00:25:00|2278.6|2275.6|2279|2276|2279.3|2276.7|2277.9|2274.9|113
1641429000000|2022-01-06 00:30:00|2279.1|2276.1|2278.7|2275.7|2279.1|2276.4|2277.7|2274.7|152
1641429300000|2022-01-06 00:35:00|2278.9|2275.9|2280.1|2277.1|2280.2|2277.6|2278.4|2275.6|165
1641429600000|2022-01-06 00:40:00|2280|2277|2280|2277|2280.2|2277.8|2278.9|2276.2|180
1641429900000|2022-01-06 00:45:00|2279.9|2276.9|2280.6|2277.6|2280.9|2278.5|2278.8|2276.4|179
1641430200000|2022-01-06 00:50:00|2280.2|2278.2|2282.1|2279.1|2282.3|2279.7|2279.8|2277.1|271
1641430500000|2022-01-06 00:55:00|2282.2|2279.2|2283.1|2280.1|2283.5|2281|2281.2|2278.5|203
1641430800000|2022-01-06 01:00:00|2283.2|2280.2|2278.9|2275.9|2284.8|2281.8|2277.6|2274.6|794
1641431100000|2022-01-06 01:05:00|2278.8|2275.8|2277.1|2274.1|2278.9|2275.9|2273.8|2271.1|611
1641431400000|2022-01-06 01:10:00|2277|2274|2275.7|2272.7|2277.4|2274.9|2273.9|2270.9|458
1641431700000|2022-01-06 01:15:00|2275.8|2272.8|2276.3|2273.3|2277.6|2275.2|2274.8|2272.1|505
1641432000000|2022-01-06 01:20:00|2276.2|2273.2|2278|2276|2278.5|2276|2274.3|2271.7|449
1641432300000|2022-01-06 01:25:00|2278.1|2276.1|2277|2274|2278.8|2276.1|2276.3|2273.8|324
1641432600000|2022-01-06 01:30:00|2276.9|2273.9|2281.1|2278.1|2281.2|2278.9|2275.8|2273|383
1641432900000|2022-01-06 01:35:00|2281|2278|2278.9|2275.9|2281.3|2278.8|2278.1|2275.3|372
1641433200000|2022-01-06 01:40:00|2279|2276|2280|2277|2280.6|2277.9|2278.4|2275.5|285
1641433500000|2022-01-06 01:45:00|2280.1|2277.1|2279.9|2277.9|2280.9|2278.1|2279.4|2276.6|250
1641433800000|2022-01-06 01:50:00|2279.8|2277.8|2279.4|2277.4|2281.1|2278.5|2279.4|2276.9|242
1641434100000|2022-01-06 01:55:00|2279.5|2277.5|2278.3|2275.3|2280.1|2277.7|2277.7|2274.9|352
1641434400000|2022-01-06 02:00:00|2278.4|2275.4|2273.7|2270.7|2278.5|2275.5|2273.4|2270.5|478
1641434700000|2022-01-06 02:05:00|2273.8|2270.8|2270.8|2268.8|2274.2|2271.6|2268.1|2265.6|493
1641435000000|2022-01-06 02:10:00|2270.7|2268.7|2269.6|2266.6|2271.2|2268.7|2268.8|2266.3|398
1641435300000|2022-01-06 02:15:00|2269.1|2267.1|2271.4|2268.4|2271.4|2268.4|2268.4|2265.7|300
1641435600000|2022-01-06 02:20:00|2271.3|2268.3|2270.3|2267.3|2271.7|2268.7|2268.8|2266.1|304
1641435900000|2022-01-06 02:25:00|2270.2|2267.2|2269.6|2266.6|2271.4|2268.8|2269.4|2266.6|182
1641436200000|2022-01-06 02:30:00|2269.4|2266.4|2271.5|2268.5|2272.1|2269.6|2269.3|2266.3|449
1641436500000|2022-01-06 02:35:00|2271.7|2268.7|2271.2|2268.2|2272.5|2269.8|2270.5|2267.8|299
1641436800000|2022-01-06 02:40:00|2271|2268|2269.8|2266.8|2271.1|2268.6|2269.3|2266.6|287
1641437100000|2022-01-06 02:45:00|2269.9|2266.9|2269.4|2266.4|2270.3|2268|2268.7|2266.1|290
1641437400000|2022-01-06 02:50:00|2269.3|2266.3|2271.5|2269.5|2272.2|2269.5|2267.9|2265.2|317
1641437700000|2022-01-06 02:55:00|2271.8|2268.8|2273.2|2270.2|2273.6|2270.9|2271.2|2268.2|296
1641438000000|2022-01-06 03:00:00|2273.1|2270.1|2272.2|2269.2|2273.1|2270.5|2271.9|2268.9|230
1641438300000|2022-01-06 03:05:00|2272.3|2269.3|2271.9|2268.9|2272.6|2270.1|2270.9|2268|255
1641438600000|2022-01-06 03:10:00|2271.7|2268.7|2269.8|2266.8|2271.9|2269.3|2269.3|2266.5|289
1641438900000|2022-01-06 03:15:00|2270|2267|2268.5|2265.5|2270.2|2267.7|2268.2|2265.4|290
1641439200000|2022-01-06 03:20:00|2268.2|2266.2|2271|2269|2271.6|2269.1|2267.4|2264.7|384
1641439500000|2022-01-06 03:25:00|2271.6|2268.6|2269.9|2266.9|2271.8|2268.8|2268.8|2266.1|263
1641439800000|2022-01-06 03:30:00|2270|2267|2270.4|2268.4|2271.2|2268.8|2269.3|2266.9|212
1641440100000|2022-01-06 03:35:00|2270.3|2268.3|2270.3|2267.3|2272|2269.4|2269.6|2267|185
1641440400000|2022-01-06 03:40:00|2270.4|2267.4|2268.6|2266.6|2270.6|2268.2|2268.4|2265.8|265
1641440700000|2022-01-06 03:45:00|2269.1|2266.1|2268.3|2265.3|2269.3|2266.8|2267.2|2264.5|296
1641441000000|2022-01-06 03:50:00|2268.4|2265.4|2266.9|2264.9|2268.8|2266.2|2266.8|2264.3|203
1641441300000|2022-01-06 03:55:00|2267|2265|2267.9|2265.9|2268.8|2266.4|2266.8|2264.3|203
1641441600000|2022-01-06 04:00:00|2268.4|2265.4|2266.4|2264.4|2268.6|2266.2|2266.2|2263.8|197
1641441900000|2022-01-06 04:05:00|2266.8|2263.8|2266.3|2263.3|2267.2|2264.7|2265.3|2262.8|220
1641442200000|2022-01-06 04:10:00|2266.4|2263.4|2267.2|2264.2|2267.2|2264.7|2265.8|2263.3|164
1641442500000|2022-01-06 04:15:00|2267.1|2264.1|2266.9|2263.9|2267.2|2264.6|2266|2263.4|173
1641442800000|2022-01-06 04:20:00|2267|2264|2266.7|2263.7|2267.1|2264.5|2266.1|2263.4|131
1641443100000|2022-01-06 04:25:00|2266.6|2263.6|2265.5|2262.5|2266.9|2264.5|2265|2262.4|134
1641443400000|2022-01-06 04:30:00|2265.6|2262.6|2266.4|2263.4|2266.5|2264|2264.6|2262|222
1641443700000|2022-01-06 04:35:00|2266.3|2263.3|2266.8|2263.8|2267|2264.5|2265.8|2263.1|173
1641444000000|2022-01-06 04:40:00|2266.9|2263.9|2266.4|2263.4|2267|2264|2265.1|2262.1|179
1641444300000|2022-01-06 04:45:00|2266.3|2263.3|2266.2|2263.2|2267.2|2264.7|2265.6|2262.8|126
1641444600000|2022-01-06 04:50:00|2266.3|2263.3|2263.8|2261.8|2266.6|2264.1|2263.6|2261.1|159
1641444900000|2022-01-06 04:55:00|2263.7|2261.7|2263.9|2260.9|2264.7|2262.3|2263.2|2260.4|263
1641445200000|2022-01-06 05:00:00|2264|2261|2263.6|2260.6|2264.4|2262|2262.6|2260.3|276
1641445500000|2022-01-06 05:05:00|2263.7|2260.7|2264.3|2261.3|2265|2262.4|2263|2260.4|264
1641445800000|2022-01-06 05:10:00|2264.4|2261.4|2264.7|2261.7|2265.5|2263|2262.9|2260.2|286
1641446100000|2022-01-06 05:15:00|2264.8|2261.8|2268.7|2265.7|2268.7|2266.3|2264.8|2261.8|227
1641446400000|2022-01-06 05:20:00|2268.8|2265.8|2270.3|2267.3|2270.6|2268.2|2267.7|2264.8|239
1641446700000|2022-01-06 05:25:00|2270.4|2267.4|2270.9|2267.9|2271.6|2268.9|2270.1|2267.3|267
1641447000000|2022-01-06 05:30:00|2271|2268|2268.7|2265.7|2271|2268|2265.2|2262.6|556
1641447300000|2022-01-06 05:35:00|2268.8|2265.8|2266|2263|2268.9|2266.3|2264.7|2262.2|485
1641447600000|2022-01-06 05:40:00|2265.7|2262.7|2264.8|2262.8|2266.1|2263.7|2262.7|2260.2|494
1641447900000|2022-01-06 05:45:00|2264.9|2262.9|2264.5|2261.5|2265.3|2262.9|2263.8|2261.3|396
1641448200000|2022-01-06 05:50:00|2264.6|2261.6|2265.2|2262.2|2266.3|2263.9|2264.1|2261.4|440
1641448500000|2022-01-06 05:55:00|2265.1|2262.1|2263.9|2260.9|2266.6|2263.9|2263.5|2260.7|474
1641448800000|2022-01-06 06:00:00|2263.8|2260.8|2263.1|2261.1|2264.4|2262|2261.1|2258.9|534
1641449100000|2022-01-06 06:05:00|2263|2261|2261.7|2258.7|2263.9|2261.5|2261.1|2258.3|456
1641449400000|2022-01-06 06:10:00|2261.6|2258.6|2260.3|2257.3|2261.9|2259.3|2258.2|2255.7|482
1641449700000|2022-01-06 06:15:00|2260.5|2257.5|2258.5|2255.5|2261.2|2258.7|2257.3|2254.5|450
1641450000000|2022-01-06 06:20:00|2258.4|2255.4|2258.1|2256.1|2259.3|2256.7|2256.5|2254|385
1641450300000|2022-01-06 06:25:00|2258|2256|2262.5|2260.5|2264|2261.6|2258|2256|474
1641450600000|2022-01-06 06:30:00|2262.4|2260.4|2262.6|2259.6|2263.4|2261.4|2261.7|2259.2|402
1641450900000|2022-01-06 06:35:00|2262.7|2259.7|2261.5|2258.5|2263.2|2260.6|2260.9|2258.5|299
1641451200000|2022-01-06 06:40:00|2261.4|2258.4|2260.4|2258.4|2262.2|2259.8|2259.8|2257.4|301
1641451500000|2022-01-06 06:45:00|2260.5|2258.5|2257.1|2255.1|2262.4|2259.9|2257.1|2255|312
1641451800000|2022-01-06 06:50:00|2257.2|2255.2|2253.8|2251.8|2258.5|2256.2|2253.3|2250.6|459
1641452100000|2022-01-06 06:55:00|2253.9|2251.9|2259.2|2256.2|2259.2|2256.4|2253.8|2251.4|422
1641452400000|2022-01-06 07:00:00|2259|2256|2256.6|2253.6|2259.2|2256.6|2255.7|2252.8|393
1641452700000|2022-01-06 07:05:00|2256.3|2253.3|2258.3|2255.3|2259.1|2256.6|2255.4|2252.9|426
1641453000000|2022-01-06 07:10:00|2257.8|2255.8|2256.5|2254.5|2258.4|2255.8|2254.9|2252.6|356
1641453300000|2022-01-06 07:15:00|2256.4|2254.4|2260.2|2257.2|2261|2258.4|2254.6|2252.3|423
1641453600000|2022-01-06 07:20:00|2259.9|2257.9|2261.7|2259.7|2262.5|2260.2|2259.2|2256.9|391
1641453900000|2022-01-06 07:25:00|2261.8|2259.8|2260.7|2258.7|2263.1|2260.6|2260.2|2257.5|377
1641454200000|2022-01-06 07:30:00|2261.3|2258.3|2255.2|2253.2|2261.5|2259.1|2255.2|2252.7|442
1641454500000|2022-01-06 07:35:00|2255.3|2253.3|2254|2251|2255.6|2253.3|2253|2250.4|377
1641454800000|2022-01-06 07:40:00|2253.9|2250.9|2248.3|2246.3|2254.4|2251.5|2245.9|2243.5|542
1641455100000|2022-01-06 07:45:00|2249.1|2246.1|2250.3|2247.3|2250.5|2248.2|2246.5|2244|610
1641455400000|2022-01-06 07:50:00|2250.2|2247.2|2246.5|2244.5|2250.2|2247.7|2246.2|2244|454
1641455700000|2022-01-06 07:55:00|2246.4|2244.4|2248.9|2246.9|2249.8|2247.4|2245.3|2242.8|522
1641456000000|2022-01-06 08:00:00|2248.7|2246.7|2249.5|2247.5|2250|2247.6|2246.1|2243.6|629
1641456300000|2022-01-06 08:05:00|2249.9|2246.9|2246.9|2243.9|2250.4|2248|2245.5|2242.7|655
1641456600000|2022-01-06 08:10:00|2246.8|2243.8|2246.4|2243.4|2249.6|2247.3|2245.9|2243.2|622
1641456900000|2022-01-06 08:15:00|2246.3|2243.3|2242.8|2240.8|2246.4|2243.5|2242.7|2240.1|559
1641457200000|2022-01-06 08:20:00|2242.9|2240.9|2237.8|2235.8|2245|2242.3|2235.8|2233.2|652
1641457500000|2022-01-06 08:25:00|2237.7|2235.7|2232.8|2229.8|2238.2|2235.8|2229.6|2226.7|769
1641457800000|2022-01-06 08:30:00|2232.6|2229.6|2233.7|2231.7|2237.3|2234.8|2229.9|2227.4|756
1641458100000|2022-01-06 08:35:00|2233.6|2231.6|2227.1|2224.1|2235.6|2233.1|2226.3|2223.7|683
1641458400000|2022-01-06 08:40:00|2226.8|2224.8|2226.7|2223.7|2232.8|2230.4|2226.2|2223.2|716
1641458700000|2022-01-06 08:45:00|2226.4|2224.4|2223.6|2220.6|2227.2|2224.4|2221.3|2219|666
1641459000000|2022-01-06 08:50:00|2223.7|2220.7|2223.8|2220.8|2225.9|2223.6|2221.9|2219.5|621
1641459300000|2022-01-06 08:55:00|2223.6|2220.6|2224.6|2222.6|2226.4|2223.8|2222.7|2220.1|541
1641459600000|2022-01-06 09:00:00|2224.7|2222.7|2222.9|2219.9|2226.5|2224.2|2221.6|2219.1|576
1641459900000|2022-01-06 09:05:00|2222.4|2220.4|2222.1|2220.1|2225.3|2222.7|2221.3|2218.6|528
1641460200000|2022-01-06 09:10:00|2222.2|2220.2|2217.6|2214.6|2223.8|2221.1|2216.9|2214.5|564
1641460500000|2022-01-06 09:15:00|2217.1|2215.1|2219.5|2217.5|2221|2218.6|2216.9|2214.4|511
1641460800000|2022-01-06 09:20:00|2219.6|2217.6|2221.2|2219.2|2222.9|2220.5|2219.5|2217.1|552
1641461100000|2022-01-06 09:25:00|2221.4|2219.4|2216.9|2214.9|2223.3|2220.7|2216.7|2214.3|553
1641461400000|2022-01-06 09:30:00|2216.8|2214.8|2216.8|2214.8|2219|2216.7|2215.4|2213.4|440
1641461700000|2022-01-06 09:35:00|2216.7|2214.7|2219.9|2217.9|2220.9|2218.5|2216.7|2214.3|439
1641462000000|2022-01-06 09:40:00|2220|2218|2217.8|2214.8|2221|2218.5|2217.2|2214.6|393
1641462300000|2022-01-06 09:45:00|2218.1|2215.1|2217.7|2215.7|2219.4|2217|2216.4|2214.1|382
1641462600000|2022-01-06 09:50:00|2217.8|2215.8|2221.7|2218.7|2222|2219.5|2217.7|2215.2|409
1641462900000|2022-01-06 09:55:00|2221.2|2219.2|2220.4|2217.4|2222.5|2220|2218.8|2216.1|485
1641463200000|2022-01-06 10:00:00|2220.3|2217.3|2220.3|2217.3|2220.6|2218.1|2216.4|2214.4|534
1641463500000|2022-01-06 10:05:00|2220.4|2217.4|2222.5|2219.5|2222.9|2220.1|2219.6|2217|360
1641463800000|2022-01-06 10:10:00|2222.6|2219.6|2221.2|2218.2|2226|2223.1|2220.2|2217.6|473
1641464100000|2022-01-06 10:15:00|2220.7|2218.7|2222.5|2220.5|2223.4|2220.9|2219.7|2216.8|602
1641464400000|2022-01-06 10:20:00|2222.6|2220.6|2229.7|2227.7|2230.9|2228.4|2222.5|2220|521
1641464700000|2022-01-06 10:25:00|2230.2|2227.2|2231.5|2229.5|2232.2|2229.8|2229.1|2226.6|514
1641465000000|2022-01-06 10:30:00|2231.4|2229.4|2238|2235|2238|2235.1|2230.6|2228|759
1641465300000|2022-01-06 10:35:00|2238.1|2235.1|2240.3|2237.3|2242.2|2239.5|2236.7|2234.3|772
1641465600000|2022-01-06 10:40:00|2240.5|2237.5|2238.7|2236.7|2241.9|2239.5|2237.5|2234.9|665
1641465900000|2022-01-06 10:45:00|2239.3|2236.3|2241|2238|2242|2239.1|2238|2235.5|387
1641466200000|2022-01-06 10:50:00|2241.1|2238.1|2238.6|2235.6|2242.6|2240|2236.6|2234.3|443
1641466500000|2022-01-06 10:55:00|2238.5|2235.5|2236.8|2234.8|2238.6|2236.1|2235.8|2233.2|370
1641466800000|2022-01-06 11:00:00|2236.9|2234.9|2237|2235|2238.5|2236|2236.4|2233.7|359
1641467100000|2022-01-06 11:05:00|2237.1|2235.1|2234.4|2232.4|2237.9|2235.4|2234.4|2231.8|287
1641467400000|2022-01-06 11:10:00|2234.9|2231.9|2231.4|2228.4|2235.4|2232.9|2230.4|2227.8|447
1641467700000|2022-01-06 11:15:00|2230.9|2228.9|2229.4|2227.4|2231.6|2229.1|2228.3|2225.7|457
1641468000000|2022-01-06 11:20:00|2229.3|2227.3|2229.2|2227.2|2230.4|2228|2227.3|2224.7|422
1641468300000|2022-01-06 11:25:00|2229.1|2227.1|2227.1|2225.1|2230|2227.4|2227.1|2224.7|273
1641468600000|2022-01-06 11:30:00|2226.9|2224.9|2226.2|2224.2|2227.2|2225|2226|2223.7|306
1641468900000|2022-01-06 11:35:00|2226.1|2224.1|2227.9|2224.9|2228.9|2226.5|2225.7|2223.2|384
1641469200000|2022-01-06 11:40:00|2228|2225|2227.5|2225.5|2230|2227.4|2227.3|2224.8|365
1641469500000|2022-01-06 11:45:00|2227.4|2225.4|2223.1|2221.1|2227.4|2225.4|2223|2220.4|388
1641469800000|2022-01-06 11:50:00|2223.2|2221.2|2226|2223|2227.3|2224.9|2222.9|2220.4|360
1641470100000|2022-01-06 11:55:00|2226.1|2223.1|2226.1|2223.1|2227.2|2224.7|2224.5|2221.9|357
1641470400000|2022-01-06 12:00:00|2226|2223|2224.9|2221.9|2227.6|2224.9|2223.1|2220.6|538
1641470700000|2022-01-06 12:05:00|2225|2222|2227.3|2225.3|2227.8|2225.3|2223.1|2220.6|451
1641471000000|2022-01-06 12:10:00|2227.2|2225.2|2231.1|2228.1|2231.8|2229.3|2227.2|2225.1|466
1641471300000|2022-01-06 12:15:00|2230.7|2228.7|2229|2227|2231.8|2229.2|2229|2226.6|437
1641471600000|2022-01-06 12:20:00|2229.2|2227.2|2230.7|2227.7|2230.9|2228.4|2228.3|2225.7|389
1641471900000|2022-01-06 12:25:00|2230.6|2227.6|2229.9|2226.9|2230.9|2228.2|2228.2|2225.6|350
1641472200000|2022-01-06 12:30:00|2229.7|2226.7|2226.4|2223.4|2229.8|2227.3|2225.5|2222.9|512
1641472500000|2022-01-06 12:35:00|2226.3|2223.3|2222.6|2220.6|2226.3|2223.6|2222.2|2219.7|544
1641472800000|2022-01-06 12:40:00|2222.5|2220.5|2219.5|2216.5|2223.4|2221.1|2218.7|2215.8|560
1641473100000|2022-01-06 12:45:00|2219.4|2216.4|2220.1|2217.1|2221.9|2219.3|2218.4|2215.6|445
1641473400000|2022-01-06 12:50:00|2220|2217|2218.5|2216.5|2220|2217|2217.5|2214.9|519
1641473700000|2022-01-06 12:55:00|2218.7|2215.7|2212.2|2209.2|2218.9|2216.5|2212.1|2209.1|912
1641474000000|2022-01-06 13:00:00|2212.3|2209.3|2209.6|2206.6|2218.4|2215.4|2207.8|2205.3|1322
1641474300000|2022-01-06 13:05:00|2209.1|2206.1|2213.6|2211.6|2216|2213.1|2206.5|2203.6|1238
1641474600000|2022-01-06 13:10:00|2213.7|2211.7|2215.9|2212.9|2216.5|2213.9|2210.7|2208.3|967
1641474900000|2022-01-06 13:15:00|2216|2213|2216.1|2213.1|2217.7|2215.2|2213.7|2211|800
1641475200000|2022-01-06 13:20:00|2216|2213|2211.7|2208.7|2216.4|2213.4|2211|2208.7|797
1641475500000|2022-01-06 13:25:00|2211.8|2208.8|2206.5|2203.5|2211.8|2208.8|2204|2201.3|785
1641475800000|2022-01-06 13:30:00|2206.2|2203.2|2211|2208|2214.9|2212.4|2205.3|2202.3|1084
1641476100000|2022-01-06 13:35:00|2210.9|2207.9|2210|2207|2211.8|2208.8|2208.1|2205.4|779
1641476400000|2022-01-06 13:40:00|2209.4|2207.4|2204.8|2201.8|2211.9|2209.7|2204.3|2201.5|917
1641476700000|2022-01-06 13:45:00|2204.9|2201.9|2205.2|2202.2|2209.6|2206.6|2201.9|2199.4|877
1641477000000|2022-01-06 13:50:00|2205.1|2202.1|2206.9|2204.9|2208|2205.5|2202|2199.3|784
1641477300000|2022-01-06 13:55:00|2207.3|2204.3|2205.4|2202.4|2208.5|2205.9|2203.1|2200.5|665
1641477600000|2022-01-06 14:00:00|2205.5|2202.5|2214|2211|2214.7|2211.8|2201.8|2199|934
1641477900000|2022-01-06 14:05:00|2213.9|2210.9|2210.5|2208.5|2216.3|2213.7|2210.3|2207.9|726
1641478200000|2022-01-06 14:10:00|2210.7|2208.7|2212.9|2209.9|2215.5|2212.6|2210.7|2208.3|705
1641478500000|2022-01-06 14:15:00|2212.7|2209.7|2209.1|2206.1|2213.1|2210.6|2208.6|2206.1|559
1641478800000|2022-01-06 14:20:00|2209|2206|2207.5|2204.5|2209.3|2206.7|2205.3|2202.7|574
1641479100000|2022-01-06 14:25:00|2207.6|2204.6|2205|2202|2208|2205.5|2203.8|2201.4|596
1641479400000|2022-01-06 14:30:00|2204.9|2202.9|2219.8|2216.8|2220.8|2218.2|2204.4|2201.5|1314
1641479700000|2022-01-06 14:35:00|2219.7|2216.7|2227|2224|2229.8|2227.2|2215.9|2212.9|1439
1641480000000|2022-01-06 14:40:00|2227.1|2224.1|2228.5|2225.5|2232.1|2229.5|2225|2222.5|1361
1641480300000|2022-01-06 14:45:00|2228.6|2225.6|2226.8|2224.8|2230.8|2228.3|2221.9|2219.5|1193
1641480600000|2022-01-06 14:50:00|2226.7|2224.7|2221.3|2219.3|2230.9|2228.4|2221.3|2218.9|1239
1641480900000|2022-01-06 14:55:00|2221.9|2218.9|2219.1|2216.1|2222.4|2219.9|2217.1|2214.2|993
1641481200000|2022-01-06 15:00:00|2222.4|2219.4|2211|2208|2227.1|2224.1|2210|2207.4|1243
1641481500000|2022-01-06 15:05:00|2210.9|2207.9|2206.1|2203.1|2212.7|2209.7|2205.4|2202.8|1262
1641481800000|2022-01-06 15:10:00|2206.4|2203.4|2204|2201|2207.5|2205|2202.4|2199.9|1127
1641482100000|2022-01-06 15:15:00|2204.2|2201.2|2206.5|2203.5|2210.3|2207.7|2203.6|2200.7|1165
1641482400000|2022-01-06 15:20:00|2206.6|2203.6|2207.6|2204.6|2208.5|2206.3|2203.2|2200.5|1121
1641482700000|2022-01-06 15:25:00|2207.5|2204.5|2211.1|2208.1|2212.8|2210.3|2205.3|2202.3|1091
1641483000000|2022-01-06 15:30:00|2210.9|2207.9|2214.8|2211.8|2215.2|2212.6|2208.8|2206.2|863
1641483300000|2022-01-06 15:35:00|2214.7|2211.7|2211.2|2208.2|2215.7|2212.7|2209.8|2206.8|739
1641483600000|2022-01-06 15:40:00|2211.3|2208.3|2207.3|2204.3|2212|2209.2|2207|2204.1|694
1641483900000|2022-01-06 15:45:00|2207.4|2204.4|2211.7|2208.7|2212.2|2209.3|2205.6|2203|639
1641484200000|2022-01-06 15:50:00|2211.8|2208.8|2208|2206|2212.3|2209.7|2207.8|2205.3|760
1641484500000|2022-01-06 15:55:00|2208.1|2206.1|2209.2|2206.2|2212.2|2209.4|2207.9|2204.9|818
1641484800000|2022-01-06 16:00:00|2209.3|2206.3|2205.9|2202.9|2209.9|2207.3|2205.6|2202.6|802
1641485100000|2022-01-06 16:05:00|2206.1|2203.1|2211.2|2209.2|2211.7|2209.3|2205.7|2203.1|688
1641485400000|2022-01-06 16:10:00|2211.3|2209.3|2215.8|2212.8|2216.1|2213.3|2211.2|2208.8|604
1641485700000|2022-01-06 16:15:00|2215.7|2212.7|2214|2211|2218.1|2215.1|2212.5|2210|663
1641486000000|2022-01-06 16:20:00|2214.2|2211.2|2212.2|2209.2|2214.5|2211.5|2211.3|2208.6|558
1641486300000|2022-01-06 16:25:00|2212.1|2209.1|2214|2211|2214.4|2211.7|2210.8|2208|447
1641486600000|2022-01-06 16:30:00|2213.9|2210.9|2214.4|2211.4|2215.6|2212.6|2212.6|2210|506
1641486900000|2022-01-06 16:35:00|2214.5|2211.5|2216.2|2213.2|2217.2|2214.7|2213.5|2211.4|456
1641487200000|2022-01-06 16:40:00|2216.3|2213.3|2214.7|2211.7|2217.1|2214.4|2214.2|2211.6|438
1641487500000|2022-01-06 16:45:00|2214.8|2211.8|2217.3|2214.3|2218.5|2215.7|2213|2210.6|389
1641487800000|2022-01-06 16:50:00|2217.2|2214.2|2217.6|2214.6|2218.1|2215.5|2215.1|2212.6|399
1641488100000|2022-01-06 16:55:00|2217.8|2214.8|2218.2|2215.2|2218.5|2215.9|2216.2|2213.5|301
1641488400000|2022-01-06 17:00:00|2218.1|2215.1|2218.6|2215.6|2220.7|2218.2|2216.7|2214.3|404
1641488700000|2022-01-06 17:05:00|2218.7|2215.7|2218.2|2215.2|2219.3|2216.9|2216.7|2214.1|430
1641489000000|2022-01-06 17:10:00|2218.3|2215.3|2218.6|2215.6|2219.1|2216.5|2216.4|2213.8|336
1641489300000|2022-01-06 17:15:00|2218.7|2215.7|2220.9|2217.9|2221.4|2218.8|2218|2215.4|381
1641489600000|2022-01-06 17:20:00|2221|2218|2221.3|2218.3|2221.6|2219|2219.8|2216.8|259
1641489900000|2022-01-06 17:25:00|2221.4|2218.4|2223.3|2220.3|2223.4|2220.9|2220.5|2217.8|297
1641490200000|2022-01-06 17:30:00|2223.4|2220.4|2223.5|2220.5|2224.9|2222.1|2221.9|2219.4|352
1641490500000|2022-01-06 17:35:00|2223.7|2220.7|2222.8|2219.8|2223.7|2221.1|2220.3|2217.7|300
1641490800000|2022-01-06 17:40:00|2221.8|2219.6|2224.4|2221.4|2224.9|2222.4|2221.7|2219.2|291
1641491100000|2022-01-06 17:45:00|2224.3|2221.3|2222.3|2220.3|2225.6|2223|2222.3|2219.8|247
1641491400000|2022-01-06 17:50:00|2222.4|2220.4|2221.8|2218.8|2223.4|2220.9|2221.2|2218.7|228
1641491700000|2022-01-06 17:55:00|2221.7|2218.7|2218.6|2216.6|2221.9|2218.9|2218.1|2216.1|243
1641492000000|2022-01-06 18:00:00|2218.5|2216.5|2220.1|2217.1|2220.6|2217.9|2217.7|2215.3|407
1641492300000|2022-01-06 18:05:00|2220.3|2217.3|2218.4|2216.4|2220.3|2217.8|2217.7|2215.2|299
1641492600000|2022-01-06 18:10:00|2218.5|2216.5|2221.7|2218.7|2221.7|2219.2|2217.8|2215.2|282
1641492900000|2022-01-06 18:15:00|2221.6|2218.6|2219.2|2217.2|2221.6|2218.7|2218.5|2216|358
1641493200000|2022-01-06 18:20:00|2219.1|2217.1|2221.3|2219.3|2222.4|2219.9|2216.2|2213.7|490
1641493500000|2022-01-06 18:25:00|2221.4|2219.4|2220.8|2217.8|2222.1|2219.5|2218.8|2216.3|483
1641493800000|2022-01-06 18:30:00|2220.2|2218.2|2217.9|2215.9|2221.6|2219|2217.5|2215.1|319
1641494100000|2022-01-06 18:35:00|2217.8|2215.8|2216.2|2214.2|2218.9|2216.6|2215.7|2213.2|263
1641494400000|2022-01-06 18:40:00|2216.1|2214.1|2214.6|2211.6|2217|2214.4|2213.8|2211.3|304
1641494700000|2022-01-06 18:45:00|2214.2|2211.2|2215.6|2213.6|2216.8|2214.3|2213.4|2210.9|252
1641495000000|2022-01-06 18:50:00|2215.7|2213.7|2214.7|2212.7|2216|2213.7|2214.5|2212.1|230
1641495300000|2022-01-06 18:55:00|2214.6|2212.6|2213.3|2211.3|2215.3|2212.9|2213.1|2210.6|294
1641495600000|2022-01-06 19:00:00|2213.2|2211.2|2214.3|2212.3|2216.5|2214|2213.1|2210.7|374
1641495900000|2022-01-06 19:05:00|2214.2|2212.2|2213.5|2211.5|2214.3|2212.2|2212.4|2210|279
1641496200000|2022-01-06 19:10:00|2213.6|2211.6|2212|2210|2215.9|2213.5|2211.1|2208.6|396
1641496500000|2022-01-06 19:15:00|2212.1|2210.1|2213.8|2210.8|2214.7|2212.3|2212.1|2210|311
1641496800000|2022-01-06 19:20:00|2213.9|2210.9|2215|2212|2215.1|2212.5|2213.2|2210.7|251
1641497100000|2022-01-06 19:25:00|2214.5|2212.5|2215.5|2213.5|2216.4|2213.8|2213.9|2211.3|264
1641497400000|2022-01-06 19:30:00|2216|2213|2217.4|2214.4|2217.8|2215.3|2215.2|2212.8|268
1641497700000|2022-01-06 19:35:00|2217.5|2214.5|2219.7|2217.7|2220.1|2217.7|2216.7|2214|269
1641498000000|2022-01-06 19:40:00|2219.6|2217.6|2217.6|2215.6|2220.2|2217.6|2217.1|2214.6|233
1641498300000|2022-01-06 19:45:00|2217.7|2215.7|2219.8|2216.8|2221|2218.7|2217.6|2215.5|306
1641498600000|2022-01-06 19:50:00|2219.3|2217.3|2219.5|2216.5|2220.6|2218.1|2218.3|2215.8|262
1641498900000|2022-01-06 19:55:00|2219.6|2216.6|2219.7|2217.7|2221.5|2218.7|2219|2216.5|263
1641499200000|2022-01-06 20:00:00|2220.5|2217.5|2221.5|2218.5|2221.6|2219|2218.2|2215.7|328
1641499500000|2022-01-06 20:05:00|2221.6|2218.6|2221.5|2219.5|2222.2|2219.6|2219.8|2217.3|206
1641499800000|2022-01-06 20:10:00|2221.4|2219.4|2221.8|2218.8|2222.7|2220.1|2221|2218.4|231
1641500100000|2022-01-06 20:15:00|2221.7|2218.7|2220.4|2217.4|2221.9|2219.4|2219.7|2217|245
1641500400000|2022-01-06 20:20:00|2220.5|2217.5|2219.6|2216.6|2221.1|2218.6|2219|2216.5|200
1641500700000|2022-01-06 20:25:00|2219.2|2217.2|2218.9|2216.9|2219.8|2217.5|2218.5|2215.9|218
1641501000000|2022-01-06 20:30:00|2219|2217|2219.1|2217.1|2219.8|2217.5|2218.5|2216|193
1641501300000|2022-01-06 20:35:00|2219|2217|2218.3|2216.3|2219.6|2217.1|2217.8|2215.4|182
1641501600000|2022-01-06 20:40:00|2218.4|2216.4|2218.8|2216.8|2219.3|2216.8|2216.9|2214.5|166
1641501900000|2022-01-06 20:45:00|2219.1|2216.1|2216.9|2214.9|2219.5|2217.2|2216.6|2214.1|212
1641502200000|2022-01-06 20:50:00|2217|2215|2217.7|2215.7|2218.4|2215.9|2216|2213.5|249
1641502500000|2022-01-06 20:55:00|2218.4|2215.4|2220.1|2217.1|2220.3|2217.8|2216.7|2214.1|369
1641502800000|2022-01-06 21:00:00|2219.8|2216.8|2218.8|2215.8|2220.3|2217.7|2217.9|2215.4|190
1641503100000|2022-01-06 21:05:00|2218.7|2215.7|2217.9|2214.9|2219.2|2216.2|2217.8|2214.8|182
1641503400000|2022-01-06 21:10:00|2217.8|2214.8|2217.9|2214.9|2218.2|2215.8|2216.4|2213.8|153
1641503700000|2022-01-06 21:15:00|2217.8|2214.8|2219.2|2216.2|2219.4|2216.9|2217.7|2214.7|100
1641504000000|2022-01-06 21:20:00|2219.3|2216.3|2219.4|2216.4|2220.1|2217.6|2218.8|2216|109
1641504300000|2022-01-06 21:25:00|2219.5|2216.5|2219.9|2216.9|2220|2217.6|2219|2216.3|114
1641504600000|2022-01-06 21:30:00|2220|2217|2219.1|2217.1|2220.5|2217.9|2219.1|2216.5|158
1641504900000|2022-01-06 21:35:00|2219.7|2216.7|2219.3|2216.3|2219.9|2217|2218.7|2216.1|104
1641505200000|2022-01-06 21:40:00|2219.4|2216.4|2219.3|2216.3|2219.6|2217.1|2218.5|2215.8|97
1641505500000|2022-01-06 21:45:00|2219.2|2216.2|2219.3|2216.3|2220.3|2217.3|2218.7|2215.7|131
1641505800000|2022-01-06 21:50:00|2219.4|2216.4|2220|2217|2220.4|2217.4|2219.2|2216.2|152
1641506100000|2022-01-06 21:55:00|2219.9|2216.9|2221.5|2218.5|2222.1|2219.1|2219.9|2216.9|148
1641510000000|2022-01-06 23:00:00|2220|2217|2221.5|2218.5|2221.7|2218.7|2220|2216.4|104
1641510300000|2022-01-06 23:05:00|2221.6|2218.6|2221.2|2218.2|2222|2219|2221|2218|104
1641510600000|2022-01-06 23:10:00|2221.3|2218.3|2220.3|2217.3|2221.7|2218.7|2219.9|2217.3|75
1641510900000|2022-01-06 23:15:00|2220.5|2217.5|2219.9|2216.9|2220.6|2217.6|2219.4|2216.7|113
1641511200000|2022-01-06 23:20:00|2220.1|2217.1|2219.9|2216.9|2220.3|2217.7|2219.4|2216.7|54
1641511500000|2022-01-06 23:25:00|2219.8|2216.8|2219.5|2216.5|2220.4|2217.4|2219.1|2216.1|98
1641511800000|2022-01-06 23:30:00|2219.4|2216.4|2218.8|2215.8|2220|2217.3|2218.6|2215.6|103
1641512100000|2022-01-06 23:35:00|2218.9|2215.9|2219|2216|2219.4|2216.4|2218.7|2215.7|66
1641512400000|2022-01-06 23:40:00|2219.1|2216.1|2219.1|2216.1|2219.5|2216.5|2218.9|2215.9|148
1641512700000|2022-01-06 23:45:00|2219|2216|2219.3|2216.3|2219.4|2216.6|2218.6|2215.6|108
1641513000000|2022-01-06 23:50:00|2219.4|2216.4|2220.8|2217.8|2220.9|2218.2|2218.9|2216.3|100
1641513300000|2022-01-06 23:55:00|2220.3|2218.3|2220.8|2217.8|2221.4|2218.9|2220|2217.4|81
1641513600000|2022-01-07 00:00:00|2220.9|2217.9|2222.4|2219.4|2222.5|2219.9|2220.2|2217.2|170
1641513900000|2022-01-07 00:05:00|2222.3|2219.3|2222.1|2219.1|2222.9|2220.3|2221.5|2218.9|156
1641514200000|2022-01-07 00:10:00|2221.6|2219.6|2222.6|2219.6|2222.6|2220|2220.6|2218|130
1641514500000|2022-01-07 00:15:00|2222.7|2219.7|2221.2|2219.2|2222.7|2220.2|2221.1|2218.5|103
1641514800000|2022-01-07 00:20:00|2221.1|2219.1|2221.2|2218.2|2221.8|2219.2|2220.6|2218|108
1641515100000|2022-01-07 00:25:00|2221.3|2218.3|2221.5|2218.5|2221.7|2219.2|2220.1|2217.7|103
1641515400000|2022-01-07 00:30:00|2221.6|2218.6|2222.8|2219.8|2223|2220.5|2221.1|2218.5|140
1641515700000|2022-01-07 00:35:00|2222.9|2219.9|2222.6|2219.6|2223|2220.3|2221.7|2219|126
1641516000000|2022-01-07 00:40:00|2222.7|2219.7|2223.2|2220.2|2223.5|2221|2221.2|2218.5|234
1641516300000|2022-01-07 00:45:00|2223.1|2220.1|2222.1|2219.1|2223.4|2220.8|2221.7|2219.1|152
1641516600000|2022-01-07 00:50:00|2222.2|2219.2|2220.8|2217.8|2222.3|2219.9|2220.4|2217.8|103
1641516900000|2022-01-07 00:55:00|2220.5|2218.5|2221|2218|2221.3|2218.8|2219.9|2217.2|173
1641517200000|2022-01-07 01:00:00|2220.1|2218.1|2217.6|2214.6|2220.9|2218.1|2215.8|2213|529
1641517500000|2022-01-07 01:05:00|2217|2215|2216|2213|2218.9|2215.9|2215.2|2212.5|368
1641517800000|2022-01-07 01:10:00|2216.1|2213.1|2213.9|2210.9|2217.5|2215|2212.8|2209.8|471
1641518100000|2022-01-07 01:15:00|2213.7|2210.7|2217.1|2214.1|2217.3|2214.6|2213.1|2210.6|425
1641518400000|2022-01-07 01:20:00|2217|2214|2217|2214|2217.5|2215|2215.4|2212.9|422
1641518700000|2022-01-07 01:25:00|2217.1|2214.1|2215.2|2213.2|2218|2215.5|2215.2|2212.5|368
1641519000000|2022-01-07 01:30:00|2215.3|2213.3|2216.6|2213.6|2216.8|2214.3|2215|2212.5|397
1641519300000|2022-01-07 01:35:00|2216.5|2213.5|2217.5|2214.5|2217.6|2214.6|2215.6|2213.1|279
1641519600000|2022-01-07 01:40:00|2217|2215|2215.3|2212.3|2217.6|2215.1|2214.4|2211.8|449
1641519900000|2022-01-07 01:45:00|2215|2212|2215.6|2212.6|2215.8|2213.4|2214.5|2211.9|388
1641520200000|2022-01-07 01:50:00|2215.5|2212.5|2215.9|2213.9|2217|2214.6|2215|2212.5|256
1641520500000|2022-01-07 01:55:00|2215.8|2213.8|2214.1|2212.1|2216.5|2214|2213.5|2211|320
1641520800000|2022-01-07 02:00:00|2214|2212|2212.6|2210.6|2215|2212.6|2212.5|2210|385
1641521100000|2022-01-07 02:05:00|2213.1|2210.1|2213.6|2211.6|2214.1|2211.6|2212|2209.4|302
1641521400000|2022-01-07 02:10:00|2213.4|2211.4|2216.3|2213.3|2216.3|2213.8|2213.4|2211|289
1641521700000|2022-01-07 02:15:00|2215.8|2213.8|2214.4|2212.4|2216.3|2213.9|2213.7|2211.3|182
1641522000000|2022-01-07 02:20:00|2214.3|2212.3|2215.1|2212.1|2215.6|2213.1|2214.2|2211.7|176
1641522300000|2022-01-07 02:25:00|2214.6|2212.6|2215.1|2212.1|2215.4|2212.9|2214.3|2211.8|126
1641522600000|2022-01-07 02:30:00|2215|2212|2213.7|2211.7|2215.1|2212.6|2212.8|2210.1|266
1641522900000|2022-01-07 02:35:00|2213.6|2211.6|2213.6|2210.6|2214.5|2212|2213|2210.5|331
1641523200000|2022-01-07 02:40:00|2213.2|2211.2|2214.4|2212.4|2214.5|2212.4|2212.5|2210|286
1641523500000|2022-01-07 02:45:00|2214.5|2212.5|2215.7|2212.7|2216.2|2213.7|2213.7|2211.1|248
1641523800000|2022-01-07 02:50:00|2215.2|2213.2|2216.4|2214.4|2217|2214.8|2215.2|2212.7|228
1641524100000|2022-01-07 02:55:00|2216.3|2214.3|2216.4|2214.4|2217.4|2214.9|2216|2213.6|207
1641524400000|2022-01-07 03:00:00|2216.3|2214.3|2216.2|2214.2|2217.1|2214.5|2215.8|2213.5|160
1641524700000|2022-01-07 03:05:00|2216.7|2213.7|2216|2214|2217.4|2215|2215.6|2213.1|177
1641525000000|2022-01-07 03:10:00|2215.9|2213.9|2215.5|2213.5|2216.8|2214.2|2215.2|2212.7|140
1641525300000|2022-01-07 03:15:00|2216|2213|2217.5|2214.5|2217.8|2215.2|2215.4|2212.9|205
1641525600000|2022-01-07 03:20:00|2217.4|2214.4|2217.7|2214.7|2218.2|2215.6|2216|2213.7|258
1641525900000|2022-01-07 03:25:00|2217.8|2214.8|2216.8|2214.8|2218.1|2215.6|2215.5|2212.9|298
1641526200000|2022-01-07 03:30:00|2216.9|2214.9|2216.4|2214.4|2217.3|2214.9|2216.3|2213.9|115
1641526500000|2022-01-07 03:35:00|2216.3|2214.3|2216.2|2214.2|2216.8|2214.5|2215.7|2213.3|130
1641526800000|2022-01-07 03:40:00|2216.1|2214.1|2215.9|2212.9|2216.6|2214.2|2215.4|2212.9|101
1641527100000|2022-01-07 03:45:00|2215.8|2212.8|2216.3|2214.3|2216.8|2214.4|2215.4|2212.8|84
1641527400000|2022-01-07 03:50:00|2216.4|2214.4|2216.6|2214.6|2217.2|2214.7|2216|2213.6|87
1641527700000|2022-01-07 03:55:00|2216.5|2214.5|2217|2215|2217.9|2215.4|2216.3|2213.8|100
1641528000000|2022-01-07 04:00:00|2217.1|2215.1|2216.9|2214.9|2217.4|2215.2|2216.3|2213.9|89
1641528300000|2022-01-07 04:05:00|2216.8|2214.8|2216.3|2214.3|2217.4|2214.9|2216.3|2213.8|97
1641528600000|2022-01-07 04:10:00|2216.4|2214.4|2216.1|2214.1|2216.8|2214.4|2215.8|2213.3|78
1641528900000|2022-01-07 04:15:00|2216.2|2214.2|2215.1|2213.1|2216.8|2214.4|2215.1|2212.6|59
1641529200000|2022-01-07 04:20:00|2215.2|2213.2|2216|2213|2216|2213.5|2214.8|2212.4|80
1641529500000|2022-01-07 04:25:00|2215.4|2213.4|2216.8|2213.8|2217|2214.4|2215.4|2213|111
1641529800000|2022-01-07 04:30:00|2216.7|2213.7|2216.2|2214.2|2216.9|2214.4|2215.9|2213.4|95
1641530100000|2022-01-07 04:35:00|2216.8|2213.8|2216.7|2213.7|2216.8|2214.3|2215.9|2213.4|72
1641530400000|2022-01-07 04:40:00|2216.6|2213.6|2216.6|2214.6|2217|2214.7|2216|2213.5|80
1641530700000|2022-01-07 04:45:00|2216.7|2214.7|2216.5|2214.5|2217.4|2214.9|2216.3|2213.8|106
1641531000000|2022-01-07 04:50:00|2216.4|2214.4|2217.3|2214.3|2217.4|2214.8|2216.4|2213.9|82
1641531300000|2022-01-07 04:55:00|2217.2|2214.2|2217.4|2214.4|2217.4|2214.9|2216.5|2214|92
1641531600000|2022-01-07 05:00:00|2217.5|2214.5|2217|2215|2217.8|2215.2|2216.8|2214.2|95
1641531900000|2022-01-07 05:05:00|2217.1|2215.1|2216.9|2214.9|2218|2215.5|2216.8|2214.4|131
1641532200000|2022-01-07 05:10:00|2217.4|2214.4|2217|2215|2217.5|2215.1|2216|2213.3|94
1641532500000|2022-01-07 05:15:00|2217.1|2215.1|2217.8|2215.8|2218.3|2215.8|2216.9|2214.4|96
1641532800000|2022-01-07 05:20:00|2218.3|2215.3|2217.7|2215.7|2218.3|2215.8|2217.1|2214.6|80
1641533100000|2022-01-07 05:25:00|2217.8|2215.8|2217.1|2214.1|2218.3|2215.8|2216|2213.4|115
1641533400000|2022-01-07 05:30:00|2216.6|2214.6|2216|2214|2218|2215.5|2215|2212.5|242
1641533700000|2022-01-07 05:35:00|2216.1|2214.1|2213.6|2211.6|2217|2214.2|2213.3|2210.6|195
1641534000000|2022-01-07 05:40:00|2213.5|2211.5|2213|2211|2214.4|2211.8|2211.7|2209.6|318
1641534300000|2022-01-07 05:45:00|2212.8|2210.8|2211.9|2209.9|2213.8|2211.2|2211.8|2209.4|284
1641534600000|2022-01-07 05:50:00|2212.6|2209.6|2211.7|2209.7|2212.7|2210.2|2210.7|2208.2|297
1641534900000|2022-01-07 05:55:00|2211.6|2209.6|2210.9|2208.9|2212.1|2209.8|2210.2|2207.7|250
1641535200000|2022-01-07 06:00:00|2210.8|2208.8|2210.9|2207.9|2212.7|2210.2|2210.2|2207.7|286
1641535500000|2022-01-07 06:05:00|2210.2|2208.2|2210.3|2207.3|2211.5|2209|2209.5|2207.1|204
1641535800000|2022-01-07 06:10:00|2210.2|2207.2|2209.3|2206.3|2210.4|2207.8|2208.5|2206|215
1641536100000|2022-01-07 06:15:00|2209.4|2206.4|2207.7|2204.7|2209.5|2207|2207.1|2204.4|201
1641536400000|2022-01-07 06:20:00|2207.8|2204.8|2203.4|2200.4|2208|2205.3|2202.9|2200|387
1641536700000|2022-01-07 06:25:00|2203.3|2200.3|2204.6|2201.6|2204.7|2202|2202.3|2199.8|351
1641537000000|2022-01-07 06:30:00|2204.5|2201.5|2203.9|2201.9|2205.8|2203.1|2202.6|2199.6|372
1641537300000|2022-01-07 06:35:00|2204|2202|2205.3|2203.3|2207.2|2204.7|2203.6|2201.1|330
1641537600000|2022-01-07 06:40:00|2205.2|2203.2|2208.2|2206.2|2209.4|2207|2205.1|2203|423
1641537900000|2022-01-07 06:45:00|2208.1|2206.1|2210.4|2207.4|2210.7|2208.1|2207.9|2205.5|371
1641538200000|2022-01-07 06:50:00|2210.3|2207.3|2209.9|2206.9|2211|2208.6|2208.6|2206.1|319
1641538500000|2022-01-07 06:55:00|2209.4|2207.4|2209.6|2206.6|2211.6|2208.6|2208.6|2206.1|338
1641538800000|2022-01-07 07:00:00|2209.5|2206.5|2211.6|2208.6|2211.8|2208.8|2209.1|2206.1|281
1641539100000|2022-01-07 07:05:00|2211.7|2208.7|2210|2207|2211.8|2208.8|2209.9|2206.9|309
1641539400000|2022-01-07 07:10:00|2209.9|2206.9|2210.2|2207.2|2211.4|2208.4|2209.5|2206.5|164
1641539700000|2022-01-07 07:15:00|2210.3|2207.3|2209.7|2206.7|2211|2208|2209.2|2206.6|192
1641540000000|2022-01-07 07:20:00|2209.6|2206.6|2210.5|2207.5|2210.7|2208.1|2209.3|2206.3|179
1641540300000|2022-01-07 07:25:00|2210.6|2207.6|2211.6|2208.6|2211.7|2208.7|2210|2207|118
1641540600000|2022-01-07 07:30:00|2211.2|2208.2|2211.5|2208.5|2211.5|2209.1|2210.2|2207.6|230
1641540900000|2022-01-07 07:35:00|2211.4|2208.4|2210.7|2207.7|2213.4|2210.6|2209.1|2206.5|285
1641541200000|2022-01-07 07:40:00|2210.8|2207.8|2207.8|2204.8|2211.1|2208.5|2207.4|2204.5|287
1641541500000|2022-01-07 07:45:00|2207.7|2204.7|2205.3|2203.3|2207.7|2205.1|2204.6|2201.6|340
1641541800000|2022-01-07 07:50:00|2205.4|2203.4|2209.3|2206.3|2210|2207.3|2205.3|2202.7|256
1641542100000|2022-01-07 07:55:00|2209.4|2206.4|2210.9|2208.9|2212|2209.1|2207|2204.3|470
1641542400000|2022-01-07 08:00:00|2211|2209|2211|2208|2212.5|2209.9|2209.8|2207.5|463
1641542700000|2022-01-07 08:05:00|2210.9|2207.9|2211|2208|2211.6|2209|2209.8|2207.3|458
1641543000000|2022-01-07 08:10:00|2210.9|2207.9|2209.5|2206.5|2211.2|2208.8|2208.8|2206.3|323
1641543300000|2022-01-07 08:15:00|2210|2207|2210.1|2208.1|2211.9|2209.4|2209|2206.6|280
1641543600000|2022-01-07 08:20:00|2210|2208|2210.2|2208.2|2211.3|2208.9|2209.5|2206.9|243
1641543900000|2022-01-07 08:25:00|2210.3|2208.3|2211.6|2209.6|2212.6|2209.9|2209.3|2206.8|259
1641544200000|2022-01-07 08:30:00|2211.2|2209.2|2210.2|2208.2|2211.7|2209.2|2208.4|2205.9|403
1641544500000|2022-01-07 08:35:00|2210.1|2208.1|2211.9|2209.9|2212.6|2210.3|2209.3|2206.7|417
1641544800000|2022-01-07 08:40:00|2211.7|2209.7|2211.8|2209.8|2212.4|2210|2210.1|2207.6|326
1641545100000|2022-01-07 08:45:00|2211.7|2209.7|2212.6|2209.6|2212.7|2210.2|2210.3|2207.9|368
1641545400000|2022-01-07 08:50:00|2212.5|2209.5|2214.6|2211.6|2215.5|2212.8|2211.6|2209.2|352
1641545700000|2022-01-07 08:55:00|2214.7|2211.7|2218.9|2215.9|2219.3|2216.7|2214|2211.6|413
1641546000000|2022-01-07 09:00:00|2218.5|2216.5|2217.7|2214.7|2219.1|2216.5|2215.9|2213.3|390
1641546300000|2022-01-07 09:05:00|2217.8|2214.8|2216.5|2213.5|2218.3|2215.8|2215.6|2213.3|317
1641546600000|2022-01-07 09:10:00|2216.6|2213.6|2220.1|2218.1|2220.8|2218.3|2216|2213.5|331
1641546900000|2022-01-07 09:15:00|2220.2|2218.2|2221.5|2219.5|2222.1|2219.7|2219.5|2217|339
1641547200000|2022-01-07 09:20:00|2221.3|2219.3|2221.6|2219.6|2223.5|2220.8|2221.1|2218.7|334
1641547500000|2022-01-07 09:25:00|2221.5|2219.5|2221.4|2219.4|2223.1|2220.7|2221|2218.6|309
1641547800000|2022-01-07 09:30:00|2221.3|2219.3|2222|2219|2223.1|2220.7|2220.1|2217.7|338
1641548100000|2022-01-07 09:35:00|2221.9|2218.9|2221.8|2219.8|2223|2220.5|2221.2|2218.6|284
1641548400000|2022-01-07 09:40:00|2222|2220|2222.2|2220.2|2223.8|2221.3|2221.6|2219|325
1641548700000|2022-01-07 09:45:00|2222.3|2220.3|2222.1|2220.1|2222.6|2220.5|2221|2218.7|232
1641549000000|2022-01-07 09:50:00|2222.2|2220.2|2222.7|2220.7|2224.5|2222.1|2222.1|2219.7|246
1641549300000|2022-01-07 09:55:00|2222.8|2220.8|2222|2220|2223.4|2221.2|2221.9|2219.5|222
1641549600000|2022-01-07 10:00:00|2222.5|2219.5|2222.6|2219.6|2223.8|2221.4|2221.8|2219.3|276
1641549900000|2022-01-07 10:05:00|2222.5|2219.5|2223.8|2221.8|2224.4|2221.9|2221.4|2219.2|181
1641550200000|2022-01-07 10:10:00|2224.3|2221.3|2223.1|2221.1|2224.4|2222.2|2223|2220.8|167
1641550500000|2022-01-07 10:15:00|2223.4|2221.4|2221.6|2218.6|2223.8|2221.6|2220.5|2218|208
1641550800000|2022-01-07 10:20:00|2221.7|2218.7|2220.3|2217.3|2221.9|2219.4|2219.6|2217.2|227
1641551100000|2022-01-07 10:25:00|2220.2|2217.2|2219.6|2216.6|2220.5|2218|2219.2|2216.6|121
1641551400000|2022-01-07 10:30:00|2219.5|2216.5|2217.9|2214.9|2219.8|2217.5|2217.5|2214.8|195
1641551700000|2022-01-07 10:35:00|2217.5|2215.5|2217.6|2214.6|2218.4|2215.9|2217|2214.4|134
1641552000000|2022-01-07 10:40:00|2217.5|2214.5|2217.8|2214.8|2218.9|2216.2|2216.9|2214.4|147
1641552300000|2022-01-07 10:45:00|2217.9|2214.9|2217|2214|2218|2215.6|2216.3|2213.8|119
1641552600000|2022-01-07 10:50:00|2216.6|2214.6|2217.4|2215.4|2217.9|2215.4|2216.3|2213.8|157
1641552900000|2022-01-07 10:55:00|2217.3|2215.3|2216.4|2214.4|2217.7|2215.7|2216.1|2213.6|130
1641553200000|2022-01-07 11:00:00|2216.5|2214.5|2215.8|2212.8|2216.8|2214.5|2213.9|2211.4|211
1641553500000|2022-01-07 11:05:00|2215.9|2212.9|2214.8|2211.8|2216.1|2213.4|2213.9|2211.2|189
1641553800000|2022-01-07 11:10:00|2214.9|2211.9|2214.3|2212.3|2215.9|2213.4|2214.2|2211.7|147
1641554100000|2022-01-07 11:15:00|2214.4|2212.4|2215.1|2213.1|2215.7|2213.3|2214.1|2211.6|120
1641554400000|2022-01-07 11:20:00|2215.6|2212.6|2214.2|2212.2|2215.8|2213.4|2214|2211.5|179
1641554700000|2022-01-07 11:25:00|2214.1|2212.1|2215.2|2212.2|2215.2|2213|2214.1|2211.7|125
1641555000000|2022-01-07 11:30:00|2215.1|2212.1|2215.6|2213.6|2217.1|2214.7|2214.6|2211.9|160
1641555300000|2022-01-07 11:35:00|2215.5|2213.5|2215.8|2213.8|2216.4|2213.9|2215.1|2212.6|123
1641555600000|2022-01-07 11:40:00|2215.7|2213.7|2216.8|2213.8|2216.9|2214.4|2215.5|2212.8|154
1641555900000|2022-01-07 11:45:00|2216.7|2213.7|2217.3|2215.3|2218.1|2215.3|2215.9|2213.4|162
1641556200000|2022-01-07 11:50:00|2217.4|2215.4|2219.2|2216.2|2220.5|2218.3|2217.2|2214.8|293
1641556500000|2022-01-07 11:55:00|2219.1|2216.1|2221.9|2219.9|2222.6|2220.4|2218.2|2215.9|274
1641556800000|2022-01-07 12:00:00|2222|2220|2224.6|2222.6|2225.3|2223.1|2221.1|2218.7|353
1641557100000|2022-01-07 12:05:00|2224.5|2222.5|2221.8|2219.8|2224.7|2222.7|2221|2218.8|205
1641557400000|2022-01-07 12:10:00|2222|2220|2221.6|2219.6|2222|2220|2220.5|2218.2|171
1641557700000|2022-01-07 12:15:00|2221.5|2219.5|2221|2219|2222.2|2220.1|2220.5|2218.4|180
1641558000000|2022-01-07 12:20:00|2220.9|2218.9|2220.5|2218.5|2221.4|2219|2219.4|2217.4|265
1641558300000|2022-01-07 12:25:00|2220.6|2218.6|2220|2218|2221.1|2218.6|2219.5|2217.1|185
1641558600000|2022-01-07 12:30:00|2220.1|2218.1|2220.5|2218.5|2221|2218.9|2220.1|2217.7|178
1641558900000|2022-01-07 12:35:00|2220.4|2218.4|2219|2217|2220.5|2218.5|2218.5|2216.1|159
1641559200000|2022-01-07 12:40:00|2218.9|2216.9|2215.4|2213.4|2219.1|2217.1|2214.9|2212.9|226
1641559500000|2022-01-07 12:45:00|2215.3|2213.3|2217|2215|2217.7|2215.1|2214.4|2212|268
1641559800000|2022-01-07 12:50:00|2216.9|2214.9|2216.2|2214.2|2217.7|2215.1|2215.6|2212.9|259
1641560100000|2022-01-07 12:55:00|2216.3|2214.3|2213.5|2211.5|2216.6|2214.5|2213.5|2210.6|289
1641560400000|2022-01-07 13:00:00|2213.9|2210.9|2214.3|2211.3|2216.3|2213.6|2211.8|2209|598
1641560700000|2022-01-07 13:05:00|2213.7|2211.7|2215.8|2212.8|2216.7|2214.1|2210.9|2208.3|554
1641561000000|2022-01-07 13:10:00|2215.7|2212.7|2214.8|2211.8|2217.8|2215.1|2214.7|2211.7|400
1641561300000|2022-01-07 13:15:00|2214.7|2211.7|2218.3|2215.3|2220.8|2218.1|2214.4|2211.4|537
1641561600000|2022-01-07 13:20:00|2218.2|2215.2|2218.6|2215.6|2218.6|2215.6|2215.7|2212.7|543
1641561900000|2022-01-07 13:25:00|2218.5|2215.5|2214.9|2211.9|2220.1|2217.1|2214.9|2211.5|475
1641562200000|2022-01-07 13:30:00|2216.7|2211.6|2221.5|2218.5|2229.2|2226.2|2214.9|2211.5|1643
1641562500000|2022-01-07 13:35:00|2221.4|2218.4|2198|2195|2222.3|2219.3|2197.9|2194.9|1505
1641562800000|2022-01-07 13:40:00|2197.9|2194.9|2215|2212|2215.8|2212.8|2196.3|2193.3|1308
1641563100000|2022-01-07 13:45:00|2215.3|2212.3|2223.9|2220.9|2224.8|2221.8|2214.9|2211.9|1205
1641563400000|2022-01-07 13:50:00|2223.8|2220.8|2215.2|2212.2|2223.9|2220.9|2213.5|2210.6|1076
1641563700000|2022-01-07 13:55:00|2215.3|2212.3|2213.1|2210.1|2219.9|2216.9|2211.3|2208.3|1056
1641564000000|2022-01-07 14:00:00|2213|2210|2215|2212|2217.3|2214.3|2212.8|2209.8|949
1641564300000|2022-01-07 14:05:00|2214.9|2211.9|2221.1|2218.1|2221.8|2219|2214.5|2211.5|973
1641564600000|2022-01-07 14:10:00|2221.2|2218.2|2223.8|2220.8|2224.3|2221.3|2218|2215.4|893
1641564900000|2022-01-07 14:15:00|2223.9|2220.9|2224.4|2221.4|2225.9|2223.2|2222.7|2220.1|944
1641565200000|2022-01-07 14:20:00|2224.3|2221.3|2221.4|2218.4|2225.1|2222.1|2220.9|2218.3|914
1641565500000|2022-01-07 14:25:00|2221.6|2218.6|2220.8|2217.8|2224.6|2221.8|2220.4|2217.8|988
1641565800000|2022-01-07 14:30:00|2220.9|2217.9|2217.1|2214.1|2224.2|2221.2|2216.7|2213.7|1391
1641566100000|2022-01-07 14:35:00|2217.2|2214.2|2222|2219|2223.1|2220.1|2216.9|2213.9|1137
1641566400000|2022-01-07 14:40:00|2221.8|2218.8|2226.7|2223.7|2226.9|2223.9|2219.4|2216.5|909
1641566700000|2022-01-07 14:45:00|2226.8|2223.8|2222.9|2219.9|2228.7|2225.7|2221.5|2218.8|960
1641567000000|2022-01-07 14:50:00|2222.7|2219.7|2222.5|2220.5|2225.2|2222.2|2220.9|2218.3|846
1641567300000|2022-01-07 14:55:00|2222.4|2220.4|2219|2216|2223|2220.4|2218.2|2215.6|872
1641567600000|2022-01-07 15:00:00|2218.9|2215.9|2215.8|2212.8|2219.3|2216.3|2214.3|2211.3|882
1641567900000|2022-01-07 15:05:00|2216.1|2213.1|2214.7|2211.7|2216.1|2213.1|2212.6|2209.6|770
1641568200000|2022-01-07 15:10:00|2214.6|2211.6|2209.4|2206.4|2215.1|2212.2|2208.7|2205.7|745
1641568500000|2022-01-07 15:15:00|2209.5|2206.5|2214.8|2211.8|2215|2212.6|2207.1|2204.5|910
1641568800000|2022-01-07 15:20:00|2214.7|2211.7|2215.7|2212.7|2218.6|2215.7|2212.5|2209.8|766
1641569100000|2022-01-07 15:25:00|2215.6|2212.6|2214.3|2211.3|2215.6|2213.1|2213.2|2210.7|668
1641569400000|2022-01-07 15:30:00|2214.2|2211.2|2212.7|2209.7|2215.7|2213|2212.1|2209.5|597
1641569700000|2022-01-07 15:35:00|2212.6|2209.6|2206.5|2204.5|2213.2|2210.6|2206.3|2203.9|573
1641570000000|2022-01-07 15:40:00|2206.3|2204.3|2207|2204|2208.3|2205.5|2204.8|2201.9|825
1641570300000|2022-01-07 15:45:00|2206.9|2203.9|2207.3|2204.3|2209.9|2207.2|2205.5|2202.5|761
1641570600000|2022-01-07 15:50:00|2206.8|2204.8|2209.5|2206.5|2210|2207.3|2205.6|2202.8|786
1641570900000|2022-01-07 15:55:00|2209.8|2206.8|2210.6|2207.6|2211.6|2209|2208.2|2205.4|670
1641571200000|2022-01-07 16:00:00|2210.7|2207.7|2214.6|2211.6|2214.7|2211.7|2210.3|2207.7|727
1641571500000|2022-01-07 16:05:00|2214.5|2211.5|2215.1|2212.1|2216.7|2213.8|2213.2|2210.6|667
1641571800000|2022-01-07 16:10:00|2215|2212|2213.1|2210.1|2215.5|2212.9|2211.7|2209|576
1641572100000|2022-01-07 16:15:00|2213|2210|2212.3|2210.3|2213.6|2211.1|2211.2|2208.6|520
1641572400000|2022-01-07 16:20:00|2212.8|2209.8|2212.6|2209.6|2214.2|2211.2|2211.4|2208.8|624
1641572700000|2022-01-07 16:25:00|2212.7|2209.7|2217.1|2214.1|2217.5|2214.8|2212.6|2209.6|541
1641573000000|2022-01-07 16:30:00|2217.2|2214.2|2219.7|2216.7|2220.1|2217.5|2217.2|2214.2|557
1641573300000|2022-01-07 16:35:00|2219.9|2216.9|2221|2218|2221.5|2218.9|2219.2|2216.8|566
1641573600000|2022-01-07 16:40:00|2221.1|2218.1|2223.4|2220.4|2224.8|2222.3|2220.2|2217.5|492
1641573900000|2022-01-07 16:45:00|2223.7|2220.7|2223.8|2220.8|2224.9|2222.2|2222.5|2220|454
1641574200000|2022-01-07 16:50:00|2224.3|2221.3|2227.3|2225.3|2228.2|2225.4|2223.8|2221|513
1641574500000|2022-01-07 16:55:00|2227.8|2224.8|2230.2|2227.2|2230.9|2227.9|2227.5|2224.8|517
1641574800000|2022-01-07 17:00:00|2230.3|2227.3|2228.4|2225.4|2231.7|2229|2227.9|2224.9|586
1641575100000|2022-01-07 17:05:00|2228.5|2225.5|2226.4|2223.4|2230|2227.2|2225.9|2223.3|647
1641575400000|2022-01-07 17:10:00|2226.5|2223.5|2225.6|2222.6|2227.4|2224.5|2224.9|2222.4|549
1641575700000|2022-01-07 17:15:00|2225.8|2222.8|2226.8|2223.8|2228.5|2225.5|2225.4|2222.6|451
1641576000000|2022-01-07 17:20:00|2226.6|2223.6|2226|2223|2227.5|2224.9|2225.1|2222.9|426
1641576300000|2022-01-07 17:25:00|2226.1|2223.1|2227.1|2224.1|2227.3|2224.7|2225.7|2223|321
1641576600000|2022-01-07 17:30:00|2227.2|2224.2|2227.4|2225.4|2228.6|2226.4|2226.7|2224.1|376
1641576900000|2022-01-07 17:35:00|2228.1|2225.1|2226.6|2223.6|2228.7|2226.1|2225.4|2223|325
1641577200000|2022-01-07 17:40:00|2226.5|2223.5|2229|2227|2229.6|2227.1|2225.7|2223.2|458
1641577500000|2022-01-07 17:45:00|2229.5|2226.5|2230.6|2227.6|2232.1|2229.4|2229.1|2226.4|365
1641577800000|2022-01-07 17:50:00|2230.5|2227.5|2235.1|2232.1|2235.6|2233|2230.4|2227.4|471
1641578100000|2022-01-07 17:55:00|2235|2232|2233.6|2230.6|2236.7|2234|2233.1|2230.5|470
1641578400000|2022-01-07 18:00:00|2233.9|2230.9|2235.3|2232.3|2236.5|2233.9|2232.2|2229.7|545
1641578700000|2022-01-07 18:05:00|2235.4|2232.4|2236.8|2233.8|2237.9|2235.3|2234.2|2231.9|448
1641579000000|2022-01-07 18:10:00|2237|2234|2240.3|2237.3|2240.7|2237.8|2236.5|2233.7|578
1641579300000|2022-01-07 18:15:00|2240.4|2237.4|2238|2236|2241.4|2238.5|2237.7|2235|480
1641579600000|2022-01-07 18:20:00|2238.9|2235.9|2239.8|2236.8|2245.6|2242.6|2238.4|2235.9|815
1641579900000|2022-01-07 18:25:00|2239.9|2236.9|2237.2|2234.2|2240.2|2237.2|2236.2|2233.4|669
1641580200000|2022-01-07 18:30:00|2236.9|2233.9|2241.9|2238.9|2242.4|2239.8|2236.7|2233.8|443
1641580500000|2022-01-07 18:35:00|2242.1|2239.1|2242.4|2239.4|2243.6|2241.1|2241.4|2238.9|329
1641580800000|2022-01-07 18:40:00|2242.3|2239.3|2242.3|2239.3|2243.2|2240.7|2241.6|2239.1|213
1641581100000|2022-01-07 18:45:00|2242.4|2239.4|2240.6|2238.6|2243.3|2240.8|2240.5|2238.2|258
1641581400000|2022-01-07 18:50:00|2240.7|2238.7|2238.7|2235.7|2241|2238.7|2238.3|2235.7|304
1641581700000|2022-01-07 18:55:00|2238.8|2235.8|2238.2|2235.2|2240.1|2237.2|2237.1|2234.5|261
1641582000000|2022-01-07 19:00:00|2238.3|2235.3|2234.8|2231.8|2239.9|2237.6|2234.2|2231.8|317
1641582300000|2022-01-07 19:05:00|2234.7|2231.7|2236|2233|2236.3|2233.5|2233.3|2231|440
1641582600000|2022-01-07 19:10:00|2235.9|2232.9|2237.4|2234.4|2238.3|2235.6|2235.4|2232.7|336
1641582900000|2022-01-07 19:15:00|2237.3|2234.3|2236|2233|2237.8|2235.2|2235.8|2232.9|209
1641583200000|2022-01-07 19:20:00|2235.9|2232.9|2235.1|2232.1|2236|2233.5|2234.4|2232|264
1641583500000|2022-01-07 19:25:00|2235.2|2232.2|2236.1|2233.1|2236.4|2233.6|2234.4|2232|215
1641583800000|2022-01-07 19:30:00|2236|2233|2238.1|2235.1|2238.1|2235.6|2235.3|2233|265
1641584100000|2022-01-07 19:35:00|2238|2235|2239.7|2236.7|2240.3|2237.7|2237.5|2235|366
1641584400000|2022-01-07 19:40:00|2239.6|2236.6|2240.6|2237.6|2240.7|2238|2238.5|2236.1|259
1641584700000|2022-01-07 19:45:00|2240.5|2237.5|2239.3|2236.3|2241.3|2238.3|2238.6|2236.1|267
1641585000000|2022-01-07 19:50:00|2239.5|2236.5|2237.9|2234.9|2239.7|2237.1|2237.1|2234.6|246
1641585300000|2022-01-07 19:55:00|2237.8|2234.8|2237.3|2234.3|2238.1|2235.5|2236.1|2233.5|267
1641585600000|2022-01-07 20:00:00|2237.4|2234.4|2238.2|2235.2|2238.5|2235.5|2236.2|2233.6|359
1641585900000|2022-01-07 20:05:00|2238.3|2235.3|2240.3|2237.3|2240.3|2237.9|2238.1|2235.1|237
1641586200000|2022-01-07 20:10:00|2240.2|2237.2|2236.3|2233.3|2240.4|2237.4|2235.7|2232.7|235
1641586500000|2022-01-07 20:15:00|2236.1|2233.1|2236.8|2233.8|2237.3|2234.5|2235.9|2233|217
1641586800000|2022-01-07 20:20:00|2236.9|2233.9|2235.9|2232.9|2237|2234.2|2235.5|2232.5|245
1641587100000|2022-01-07 20:25:00|2235.8|2232.8|2234.4|2231.4|2235.9|2233.2|2233.5|2230.5|253
1641587400000|2022-01-07 20:30:00|2234.3|2231.3|2233.2|2230.2|2235|2232|2232.7|2229.7|258
1641587700000|2022-01-07 20:35:00|2232.8|2229.8|2234|2231|2234.8|2231.8|2232.8|2229.8|192
1641588000000|2022-01-07 20:40:00|2234.2|2231.2|2232.9|2229.9|2235|2232|2232.6|2229.6|111
1641588300000|2022-01-07 20:45:00|2233|2230|2232.8|2229.8|2233.5|2230.5|2232.2|2229.4|167
1641588600000|2022-01-07 20:50:00|2233.2|2230.2|2232.3|2229.3|2233.4|2230.4|2232.2|2229.2|157
1641588900000|2022-01-07 20:55:00|2232.4|2229.4|2232.6|2229.6|2232.7|2229.7|2231.1|2228.3|333
1641589200000|2022-01-07 21:00:00|2232.5|2229.5|2233.8|2230.8|2234|2231.1|2231.8|2228.8|290
1641589500000|2022-01-07 21:05:00|2233.9|2230.9|2233.7|2230.7|2234.6|2231.6|2233.2|2230.2|133
1641589800000|2022-01-07 21:10:00|2233.8|2230.8|2232.9|2229.9|2234|2231|2232.1|2229.1|162
1641590100000|2022-01-07 21:15:00|2233.3|2230.3|2234.1|2231.1|2234.1|2231.4|2232.1|2229.1|119
1641590400000|2022-01-07 21:20:00|2233.6|2230.6|2234|2231|2234.2|2231.4|2232.8|2229.8|97
1641590700000|2022-01-07 21:25:00|2233.8|2230.8|2233.1|2230.1|2234.2|2231.3|2232.7|2229.7|113
1641591000000|2022-01-07 21:30:00|2233.7|2230.7|2233|2230|2233.9|2230.9|2232.1|2229.1|162
1641591300000|2022-01-07 21:35:00|2232.9|2229.9|2233.9|2230.9|2234|2231|2232.4|2229.4|143
1641591600000|2022-01-07 21:40:00|2233|2230|2233.5|2230.5|2234.8|2231.8|2232.7|2229.7|156
1641591900000|2022-01-07 21:45:00|2233.7|2230.7|2233.8|2230.8|2235.7|2232.7|2232.9|2229.9|165
1641592200000|2022-01-07 21:50:00|2234|2231|2234.7|2231.7|2235.6|2232.6|2233.3|2230.3|179
1641592500000|2022-01-07 21:55:00|2234.4|2231.4|2238.1|2235.1|2245.2|2236.9|2234|2229.6|183
1641769200000|2022-01-09 23:00:00|2236.4|2233.4|2236.8|2233.8|2240.7|2237|2235.2|2231.4|342
1641769500000|2022-01-09 23:05:00|2236.7|2233.7|2236.2|2233.2|2237.7|2234.7|2234.8|2231.8|401
1641769800000|2022-01-09 23:10:00|2236.4|2233.4|2240|2237|2240|2237|2236.4|2233.4|235
1641770100000|2022-01-09 23:15:00|2239.9|2236.9|2236.7|2233.7|2240.2|2237.2|2236.1|2233.1|254
1641770400000|2022-01-09 23:20:00|2236.4|2233.4|2237.9|2234.9|2238.4|2235.4|2236.3|2233.3|221
1641770700000|2022-01-09 23:25:00|2238|2235|2238.6|2235.6|2239.2|2236.2|2237.7|2234.7|145
1641771000000|2022-01-09 23:30:00|2238.7|2235.7|2241|2238|2241.2|2238.2|2238.1|2235.1|202
1641771300000|2022-01-09 23:35:00|2241.1|2238.1|2239.5|2236.5|2241.6|2238.6|2239|2236|230
1641771600000|2022-01-09 23:40:00|2239.4|2236.4|2238.9|2235.9|2240|2237|2238.2|2235.2|205
1641771900000|2022-01-09 23:45:00|2238.8|2235.8|2238.6|2235.6|2239.6|2236.6|2237.8|2234.8|195
1641772200000|2022-01-09 23:50:00|2238.5|2235.5|2237.5|2234.5|2239.2|2236.2|2237.3|2234.3|207
1641772500000|2022-01-09 23:55:00|2237.4|2234.4|2237.7|2234.7|2238.5|2235.5|2236.9|2234|167
1641772800000|2022-01-10 00:00:00|2237.9|2234.9|2237.8|2234.8|2238.1|2235.5|2236.5|2234|210
1641773100000|2022-01-10 00:05:00|2237.3|2234.3|2237|2234|2238.6|2235.6|2234.7|2231.7|226
1641773400000|2022-01-10 00:10:00|2236.9|2233.9|2238.4|2235.4|2239.6|2236.7|2236.2|2233.4|351
1641773700000|2022-01-10 00:15:00|2238.3|2235.3|2237.5|2235.5|2238.8|2235.9|2237.2|2234.4|256
1641774000000|2022-01-10 00:20:00|2237.4|2235.4|2238.4|2235.4|2238.8|2235.9|2236.9|2234.4|209
1641774300000|2022-01-10 00:25:00|2238.6|2235.6|2239.5|2236.5|2240.2|2237.5|2238|2235.3|205
1641774600000|2022-01-10 00:30:00|2240.1|2237.1|2240.7|2237.7|2241.6|2238.7|2238.8|2236.2|245
1641774900000|2022-01-10 00:35:00|2240.9|2237.9|2242.5|2239.5|2242.6|2239.6|2240.2|2237.7|210
1641775200000|2022-01-10 00:40:00|2242.8|2239.8|2240.1|2237.1|2243.5|2240.9|2239.5|2236.8|261
1641775500000|2022-01-10 00:45:00|2240|2237|2237|2235|2240.1|2237.1|2236.8|2234.1|193
1641775800000|2022-01-10 00:50:00|2236.9|2234.9|2238.3|2235.3|2238.8|2236|2236.5|2233.8|174
1641776100000|2022-01-10 00:55:00|2238.2|2235.2|2237|2234|2238.8|2235.8|2236.8|2233.8|186
1641776400000|2022-01-10 01:00:00|2236.9|2233.9|2233.6|2230.6|2238.5|2235.5|2232.8|2229.8|764
1641776700000|2022-01-10 01:05:00|2233.5|2230.5|2233.2|2230.2|2236|2233.3|2232.4|2229.5|460
1641777000000|2022-01-10 01:10:00|2232.9|2229.9|2230.6|2227.6|2234.5|2231.5|2230.2|2227.2|424
1641777300000|2022-01-10 01:15:00|2230.5|2227.5|2232.4|2229.4|2232.7|2230.2|2228.1|2225.6|462
1641777600000|2022-01-10 01:20:00|2232|2229|2232.7|2230.7|2233.3|2230.8|2230.7|2227.7|311
1641777900000|2022-01-10 01:25:00|2233|2230|2233.2|2230.2|2234|2231.5|2231.7|2228.8|356
1641778200000|2022-01-10 01:30:00|2233|2230|2234.7|2231.7|2235.4|2232.4|2231.9|2229|464
1641778500000|2022-01-10 01:35:00|2234.6|2231.6|2231.9|2228.9|2234.8|2232|2231.1|2228.7|490
1641778800000|2022-01-10 01:40:00|2232|2229|2232.5|2229.5|2233.5|2230.7|2231.7|2228.7|360
1641779100000|2022-01-10 01:45:00|2232.4|2229.4|2232.8|2229.8|2233.9|2231.2|2231.4|2228.6|474
1641779400000|2022-01-10 01:50:00|2231.7|2229.7|2228.5|2226.5|2232.9|2229.9|2228.4|2225.8|352
1641779700000|2022-01-10 01:55:00|2229|2226|2230.2|2227.2|2231.3|2228.7|2229|2226|349
1641780000000|2022-01-10 02:00:00|2230.1|2227.1|2232.1|2230.1|2233.5|2230.9|2229.2|2226.6|376
1641780300000|2022-01-10 02:05:00|2232|2230|2233.1|2230.1|2233.1|2230.7|2226.7|2223.7|615
1641780600000|2022-01-10 02:10:00|2233|2230|2230.4|2227.4|2233.1|2230.1|2229.2|2226.3|433
1641780900000|2022-01-10 02:15:00|2230.5|2227.5|2230.4|2227.4|2231.5|2228.6|2229.9|2227.3|194
1641781200000|2022-01-10 02:20:00|2230.3|2227.3|2230.9|2227.9|2231|2228.2|2229.4|2226.9|172
1641781500000|2022-01-10 02:25:00|2230.8|2227.8|2231.9|2228.9|2232.4|2229.9|2230.7|2227.8|222
1641781800000|2022-01-10 02:30:00|2231.8|2228.8|2233.2|2230.2|2234.3|2231.4|2230.8|2228.2|437
1641782100000|2022-01-10 02:35:00|2233.1|2230.1|2234.5|2231.5|2234.9|2231.9|2231.1|2228.7|293
1641782400000|2022-01-10 02:40:00|2234.3|2231.3|2232.7|2229.7|2234.4|2231.5|2232.1|2229.4|273
1641782700000|2022-01-10 02:45:00|2232.5|2229.5|2231.3|2228.3|2232.6|2230|2230.3|2227.7|278
1641783000000|2022-01-10 02:50:00|2231.4|2228.4|2230|2227|2231.9|2229.3|2229.4|2226.8|281
1641783300000|2022-01-10 02:55:00|2230.1|2227.1|2229.7|2226.7|2230.3|2227.8|2227.9|2225.5|304
1641783600000|2022-01-10 03:00:00|2229.6|2226.6|2230.3|2227.3|2230.9|2228.3|2228.7|2226.1|277
1641783900000|2022-01-10 03:05:00|2230.2|2227.2|2228.3|2225.3|2230.4|2227.4|2227.4|2224.8|241
1641784200000|2022-01-10 03:10:00|2228.4|2225.4|2227.8|2224.8|2229.5|2226.7|2226.6|2224.2|356
1641784500000|2022-01-10 03:15:00|2227.9|2224.9|2228.4|2226.4|2229.3|2226.7|2226.8|2224.3|209
1641784800000|2022-01-10 03:20:00|2228.5|2226.5|2228.8|2225.8|2229.4|2226.5|2227.7|2225.1|256
1641785100000|2022-01-10 03:25:00|2228.7|2225.7|2227.3|2224.3|2229|2226.1|2226.6|2223.9|317
1641785400000|2022-01-10 03:30:00|2227.4|2224.4|2226.8|2223.8|2227.9|2225.3|2226.1|2223.5|185
1641785700000|2022-01-10 03:35:00|2226.7|2223.7|2226|2223|2227.4|2224.7|2225.5|2222.6|149
1641786000000|2022-01-10 03:40:00|2226.1|2223.1|2226.1|2223.1|2226.5|2223.9|2224.8|2221.9|168
1641786300000|2022-01-10 03:45:00|2226|2223|2225.1|2223.1|2226.6|2224.1|2224.8|2222.4|144
1641786600000|2022-01-10 03:50:00|2225.6|2222.6|2225.5|2222.5|2225.8|2223.2|2224.8|2222.1|97
1641786900000|2022-01-10 03:55:00|2225.6|2222.6|2225|2223|2225.8|2223.2|2224.4|2221.8|130
1641787200000|2022-01-10 04:00:00|2224.9|2222.9|2226.7|2223.7|2226.7|2223.7|2224.4|2221.9|132
1641787500000|2022-01-10 04:05:00|2226.2|2224.2|2225.8|2223.8|2227.4|2224.7|2225.7|2223.2|125
1641787800000|2022-01-10 04:10:00|2225.7|2223.7|2226.4|2224.4|2227.1|2224.4|2225.7|2223.3|92
1641788100000|2022-01-10 04:15:00|2226.9|2223.9|2227.3|2224.3|2227.3|2224.8|2226.1|2223.6|111
1641788400000|2022-01-10 04:20:00|2226.8|2224.8|2227.5|2224.5|2227.6|2224.9|2226.3|2223.8|110
1641788700000|2022-01-10 04:25:00|2227.3|2224.3|2226.9|2223.9|2227.8|2225.3|2226.2|2223.6|103
1641789000000|2022-01-10 04:30:00|2226.8|2223.8|2227|2224|2227.4|2224.7|2226.1|2223.6|84
1641789300000|2022-01-10 04:35:00|2226.9|2223.9|2228.3|2225.3|2228.5|2225.8|2226.4|2223.9|85
1641789600000|2022-01-10 04:40:00|2228.4|2225.4|2227.1|2224.1|2228.7|2226|2226.5|2224|92
1641789900000|2022-01-10 04:45:00|2227|2224|2227.4|2224.4|2227.6|2224.8|2226.1|2223.6|107
1641790200000|2022-01-10 04:50:00|2227.5|2224.5|2227|2224|2227.6|2224.9|2226|2223.6|112
1641790500000|2022-01-10 04:55:00|2227.1|2224.1|2226.6|2224.6|2227.6|2225.1|2226.6|2223.9|81
1641790800000|2022-01-10 05:00:00|2227.3|2224.3|2226.8|2223.8|2227.4|2224.8|2226|2223.5|134
1641791100000|2022-01-10 05:05:00|2226.7|2223.7|2227|2224|2227.2|2224.4|2225.5|2222.8|111
1641791400000|2022-01-10 05:10:00|2226.9|2223.9|2227.1|2224.1|2227.3|2224.7|2226|2223.4|122
1641791700000|2022-01-10 05:15:00|2227.2|2224.2|2228.1|2225.1|2228.3|2225.6|2226.6|2223.9|135
1641792000000|2022-01-10 05:20:00|2228|2225|2228.6|2225.6|2228.8|2226.1|2227.3|2224.9|86
1641792300000|2022-01-10 05:25:00|2228.5|2225.5|2230|2227|2230.2|2227.6|2228.1|2225.5|156
1641792600000|2022-01-10 05:30:00|2229.5|2227.5|2230.5|2228.5|2232.1|2229.1|2228.9|2226.5|406
1641792900000|2022-01-10 05:35:00|2231|2228|2230.6|2227.6|2231.6|2228.9|2229.6|2227.3|226
1641793200000|2022-01-10 05:40:00|2230.4|2227.4|2230.7|2227.7|2231.7|2228.8|2229.6|2227.2|206
1641793500000|2022-01-10 05:45:00|2230.8|2227.8|2230.8|2227.8|2231.4|2228.4|2228.6|2226.2|345
1641793800000|2022-01-10 05:50:00|2231|2228|2230.4|2227.4|2231.7|2228.7|2229.4|2226.9|330
1641794100000|2022-01-10 05:55:00|2230.3|2227.3|2227.5|2225.5|2230.7|2227.7|2227.4|2224.8|285
1641794400000|2022-01-10 06:00:00|2227.7|2225.7|2229|2226|2229.6|2226.6|2227.7|2225.3|194
1641794700000|2022-01-10 06:05:00|2228.9|2225.9|2226.4|2223.4|2229|2226.3|2225.1|2222.6|317
1641795000000|2022-01-10 06:10:00|2226.5|2223.5|2225|2222|2227.1|2224.3|2224.9|2222|272
1641795300000|2022-01-10 06:15:00|2225.2|2222.2|2225.1|2222.1|2226.4|2223.8|2224.4|2221.9|224
1641795600000|2022-01-10 06:20:00|2225.2|2222.2|2225.5|2222.5|2225.5|2223|2223.6|2221.2|224
1641795900000|2022-01-10 06:25:00|2225.4|2222.4|2225|2222|2225.9|2223.5|2224.1|2221.4|172
1641796200000|2022-01-10 06:30:00|2225.1|2222.1|2223.9|2220.9|2225.3|2222.7|2223.1|2220.1|247
1641796500000|2022-01-10 06:35:00|2224.1|2221.1|2225|2222|2225.9|2223.3|2224|2221.1|237
1641796800000|2022-01-10 06:40:00|2225.1|2222.1|2224.7|2221.7|2225.5|2222.8|2223.7|2221.2|218
1641797100000|2022-01-10 06:45:00|2224.6|2221.6|2224.8|2221.8|2225.1|2222.5|2223.7|2221.1|136
1641797400000|2022-01-10 06:50:00|2224.2|2222.2|2225.5|2222.5|2225.6|2223.1|2224.2|2221.8|185
1641797700000|2022-01-10 06:55:00|2225.3|2222.3|2224.8|2221.8|2225.8|2223|2224.2|2221.6|300
1641798000000|2022-01-10 07:00:00|2225.1|2222.1|2224.7|2221.7|2225.7|2223|2224.2|2221.4|255
1641798300000|2022-01-10 07:05:00|2224.6|2221.6|2224.2|2221.2|2225|2222.4|2222.9|2220.4|283
1641798600000|2022-01-10 07:10:00|2224.3|2221.3|2221.5|2218.5|2224.4|2221.8|2220.4|2217.8|261
1641798900000|2022-01-10 07:15:00|2221.7|2218.7|2225.2|2223.2|2225.8|2223.3|2221.3|2218.6|290
1641799200000|2022-01-10 07:20:00|2225.3|2223.3|2228.2|2226.2|2229.6|2226.9|2225.3|2223.2|328
1641799500000|2022-01-10 07:25:00|2228.1|2226.1|2230.2|2228.2|2231.2|2228.8|2228.1|2225.6|375
1641799800000|2022-01-10 07:30:00|2230.8|2227.8|2234.2|2231.2|2234.4|2231.4|2229.7|2227.2|336
1641800100000|2022-01-10 07:35:00|2234.4|2231.4|2236.8|2233.8|2237|2234|2234|2231.1|331
1641800400000|2022-01-10 07:40:00|2236.9|2233.9|2234.9|2231.9|2237.1|2234.9|2234.3|2231.9|267
1641800700000|2022-01-10 07:45:00|2235|2232|2233.4|2231.4|2235.6|2233.2|2232.4|2230.4|317
1641801000000|2022-01-10 07:50:00|2233.3|2231.3|2233.2|2230.2|2234.2|2231.7|2232.5|2229.9|263
1641801300000|2022-01-10 07:55:00|2233.1|2230.1|2230|2227|2234.2|2231.9|2228.7|2226.4|332
1641801600000|2022-01-10 08:00:00|2229.9|2226.9|2230.7|2227.7|2231.3|2228.7|2228.3|2225.8|548
1641801900000|2022-01-10 08:05:00|2230.6|2227.6|2231|2228|2232.7|2230.2|2228.5|2225.8|513
1641802200000|2022-01-10 08:10:00|2230.9|2227.9|2229.5|2226.5|2231.8|2229.4|2228.2|2226.2|506
1641802500000|2022-01-10 08:15:00|2229.4|2226.4|2230|2228|2231|2228.5|2227.3|2225.1|582
1641802800000|2022-01-10 08:20:00|2229.8|2227.8|2230.4|2227.4|2231.6|2229.1|2228|2225.4|500
1641803100000|2022-01-10 08:25:00|2230.2|2227.2|2230.4|2227.4|2232.2|2229.2|2229.2|2226.4|452
1641803400000|2022-01-10 08:30:00|2230.3|2227.3|2228.8|2225.8|2231.1|2228.9|2228|2225|348
1641803700000|2022-01-10 08:35:00|2228.3|2226.3|2229.8|2226.8|2231.1|2228.6|2227.9|2225.4|536
1641804000000|2022-01-10 08:40:00|2229.7|2226.7|2234.4|2231.4|2234.4|2231.9|2229.4|2226.7|350
1641804300000|2022-01-10 08:45:00|2234.5|2231.5|2234.1|2232.1|2235.4|2232.7|2232.7|2230.1|363
1641804600000|2022-01-10 08:50:00|2234.2|2232.2|2235|2233|2235.3|2233.1|2232.9|2230.5|348
1641804900000|2022-01-10 08:55:00|2235.1|2233.1|2238.5|2235.5|2238.8|2235.8|2234.5|2232.1|394
1641805200000|2022-01-10 09:00:00|2238.7|2235.7|2239.3|2236.3|2240.4|2237.9|2238.2|2235.5|461
1641805500000|2022-01-10 09:05:00|2239.4|2236.4|2241.3|2238.3|2243|2240.2|2238.7|2236.2|385
1641805800000|2022-01-10 09:10:00|2240.5|2238.5|2242.9|2239.9|2243|2240.4|2239.8|2237.3|434
1641806100000|2022-01-10 09:15:00|2243|2240|2243.9|2240.9|2245.6|2243|2242.8|2239.8|334
1641806400000|2022-01-10 09:20:00|2244|2241|2244.4|2241.4|2245.5|2243|2243.4|2240.7|367
1641806700000|2022-01-10 09:25:00|2244.5|2241.5|2243.4|2241.4|2244.5|2241.6|2242.1|2239.7|263
1641807000000|2022-01-10 09:30:00|2244.1|2241.1|2242.5|2239.5|2244.1|2241.5|2241.8|2239.3|285
1641807300000|2022-01-10 09:35:00|2242.4|2239.4|2242.4|2239.4|2244.8|2242.4|2241.3|2238.8|377
1641807600000|2022-01-10 09:40:00|2242.5|2239.5|2243.2|2240.2|2243.5|2240.9|2241.8|2239.5|194
1641807900000|2022-01-10 09:45:00|2243.3|2240.3|2242.5|2240.5|2243.5|2241.1|2241.4|2239.2|240
1641808200000|2022-01-10 09:50:00|2243|2240|2243.5|2240.5|2243.9|2241.4|2242.4|2240|211
1641808500000|2022-01-10 09:55:00|2243.6|2240.6|2241.3|2239.3|2243.8|2241.4|2241.1|2238.8|196
1641808800000|2022-01-10 10:00:00|2241.2|2239.2|2242.4|2240.4|2243.5|2241|2241|2238.8|299
1641809100000|2022-01-10 10:05:00|2242.3|2240.3|2245.3|2243.3|2245.9|2243.4|2242.3|2240.3|312
1641809400000|2022-01-10 10:10:00|2245.2|2243.2|2247.7|2245.7|2248.8|2246.2|2245.1|2242.8|508
1641809700000|2022-01-10 10:15:00|2247.6|2245.6|2246.7|2244.7|2249.2|2247.2|2246.4|2243.6|367
1641810000000|2022-01-10 10:20:00|2246.8|2244.8|2247.7|2245.7|2249.5|2247.1|2246.2|2244|377
1641810300000|2022-01-10 10:25:00|2248.2|2245.2|2249.6|2246.6|2250.1|2247.9|2247.6|2245.1|303
1641810600000|2022-01-10 10:30:00|2249.7|2246.7|2250.2|2248.2|2250.8|2248.2|2248.9|2246.4|365
1641810900000|2022-01-10 10:35:00|2250.1|2248.1|2247.7|2244.7|2250.3|2248.1|2247.2|2244.6|359
1641811200000|2022-01-10 10:40:00|2247.2|2245.2|2247.2|2245.2|2248.9|2246.4|2246.8|2244.4|275
1641811500000|2022-01-10 10:45:00|2247.1|2245.1|2246.7|2244.7|2249.6|2247|2246.1|2243.6|393
1641811800000|2022-01-10 10:50:00|2246.8|2244.8|2248.2|2246.2|2248.7|2246.3|2246.7|2244.6|207
1641812100000|2022-01-10 10:55:00|2248.3|2246.3|2248.2|2245.2|2249.2|2246.6|2247.4|2245|233
1641812400000|2022-01-10 11:00:00|2248.3|2245.3|2245.5|2243.5|2249.2|2246.8|2245.3|2242.8|323
1641812700000|2022-01-10 11:05:00|2245.4|2243.4|2246.1|2244.1|2247.3|2244.7|2244.9|2242.6|254
1641813000000|2022-01-10 11:10:00|2246.4|2243.4|2246.2|2244.2|2247.4|2244.8|2245.2|2242.8|293
1641813300000|2022-01-10 11:15:00|2246.3|2244.3|2248.3|2246.3|2248.4|2246.4|2246.1|2243.6|219
1641813600000|2022-01-10 11:20:00|2248.1|2246.1|2251|2248|2251.5|2249|2247.8|2245.5|250
1641813900000|2022-01-10 11:25:00|2251.1|2248.1|2248.5|2246.5|2252.2|2249.9|2248.5|2246|409
1641814200000|2022-01-10 11:30:00|2248.6|2246.6|2248.4|2245.4|2249.9|2247.2|2246.8|2244.4|283
1641814500000|2022-01-10 11:35:00|2248|2245|2248.1|2246.1|2248.6|2246.1|2247|2244.4|275
1641814800000|2022-01-10 11:40:00|2248|2246|2249.6|2246.6|2250.5|2247.9|2247.9|2245.4|277
1641815100000|2022-01-10 11:45:00|2249.5|2246.5|2247.9|2245.9|2250.4|2247.9|2247.7|2245.4|270
1641815400000|2022-01-10 11:50:00|2247.8|2245.8|2249.4|2246.4|2250.2|2247.7|2247.3|2244.8|305
1641815700000|2022-01-10 11:55:00|2249.5|2246.5|2247|2244|2249.5|2246.9|2246.4|2243.8|363
1641816000000|2022-01-10 12:00:00|2246.4|2243.4|2246.6|2243.6|2247.6|2245.1|2245.4|2242.8|415
1641816300000|2022-01-10 12:05:00|2246.5|2243.5|2244.5|2241.5|2248.3|2245.5|2243.9|2241.4|355
1641816600000|2022-01-10 12:10:00|2244.4|2241.4|2241.7|2239.7|2245|2242.6|2241.1|2238.7|429
1641816900000|2022-01-10 12:15:00|2241.8|2239.8|2240|2237|2241.8|2239.8|2238.1|2235.6|439
1641817200000|2022-01-10 12:20:00|2240.1|2237.1|2240.5|2238.5|2240.9|2238.5|2238.9|2236.4|286
1641817500000|2022-01-10 12:25:00|2240.6|2238.6|2239.7|2237.7|2242.2|2239.7|2239.4|2237.1|272
1641817800000|2022-01-10 12:30:00|2239.8|2237.8|2238.3|2235.3|2241.5|2239|2237.9|2235.3|350
1641818100000|2022-01-10 12:35:00|2238.4|2235.4|2238.2|2235.2|2238.8|2236.4|2236.9|2234.4|264
1641818400000|2022-01-10 12:40:00|2238.4|2235.4|2234.9|2232.9|2238.9|2236.4|2234.8|2232.3|317
1641818700000|2022-01-10 12:45:00|2234.7|2232.7|2233.1|2231.1|2236.8|2234.4|2232.7|2230.3|489
1641819000000|2022-01-10 12:50:00|2233.2|2231.2|2232.1|2230.1|2234.2|2231.6|2230.5|2227.8|475
1641819300000|2022-01-10 12:55:00|2232|2230|2230.3|2227.3|2233.7|2231.2|2228.9|2226.4|662
1641819600000|2022-01-10 13:00:00|2230.6|2227.6|2232.8|2230.8|2233.2|2230.8|2228.3|2225.7|866
1641819900000|2022-01-10 13:05:00|2232.9|2230.9|2233.7|2230.7|2235.2|2232.7|2232.3|2229.7|748
1641820200000|2022-01-10 13:10:00|2233.6|2230.6|2232|2230|2234.5|2231.6|2230.2|2227.7|642
1641820500000|2022-01-10 13:15:00|2231.9|2229.9|2231.8|2229.8|2233|2230.6|2230.7|2228.2|543
1641820800000|2022-01-10 13:20:00|2231.9|2229.9|2238.4|2235.4|2239|2236.4|2231.3|2228.7|886
1641821100000|2022-01-10 13:25:00|2238.3|2235.3|2231.4|2229.4|2239.8|2237.4|2231.2|2228.7|770
1641821400000|2022-01-10 13:30:00|2231.5|2229.5|2228.1|2226.1|2232.1|2229.6|2225.8|2223.4|951
1641821700000|2022-01-10 13:35:00|2228|2226|2227.7|2224.7|2228.9|2226.4|2226.1|2223.6|645
1641822000000|2022-01-10 13:40:00|2227.5|2224.5|2231.6|2228.6|2232.2|2229.7|2225.9|2223.4|709
1641822300000|2022-01-10 13:45:00|2231.7|2228.7|2232.7|2230.7|2234.6|2231.8|2230.8|2228.2|569
1641822600000|2022-01-10 13:50:00|2232.6|2230.6|2230.9|2227.9|2235.8|2233.4|2229.5|2226.5|696
1641822900000|2022-01-10 13:55:00|2231|2228|2233.3|2230.3|2234.9|2232.2|2229.7|2227.1|736
1641823200000|2022-01-10 14:00:00|2233.4|2230.4|2232.2|2229.2|2233.5|2230.7|2230.2|2227.2|647
1641823500000|2022-01-10 14:05:00|2232.1|2229.1|2233.7|2230.7|2234.5|2231.8|2231.5|2228.5|558
1641823800000|2022-01-10 14:10:00|2233.8|2230.8|2232.7|2230.7|2235.1|2232.2|2231.4|2228.4|533
1641824100000|2022-01-10 14:15:00|2232.8|2230.8|2229.9|2226.9|2233.1|2230.8|2228.1|2225.1|697
1641824400000|2022-01-10 14:20:00|2230|2227|2231.1|2228.1|2232|2229.3|2229.2|2226.2|452
1641824700000|2022-01-10 14:25:00|2231|2228|2228.8|2225.8|2231.3|2228.7|2228.2|2225.5|445
1641825000000|2022-01-10 14:30:00|2228.4|2225.4|2233.9|2230.9|2235.5|2232.8|2228.1|2225.1|710
1641825300000|2022-01-10 14:35:00|2233.7|2230.7|2232.8|2229.8|2233.7|2231.3|2225.8|2222.8|903
1641825600000|2022-01-10 14:40:00|2233.1|2230.1|2235.5|2232.5|2237.8|2234.8|2232.2|2229.6|1076
1641825900000|2022-01-10 14:45:00|2235.6|2232.6|2233.8|2230.8|2235.9|2232.9|2231.6|2228.7|950
1641826200000|2022-01-10 14:50:00|2233.9|2230.9|2238.1|2235.1|2239.4|2236.4|2233.9|2230.9|1017
1641826500000|2022-01-10 14:55:00|2238|2235|2233.9|2230.9|2238.1|2235.4|2233.8|2230.8|724
1641826800000|2022-01-10 15:00:00|2234|2231|2232.3|2229.3|2235.4|2232.7|2229.8|2226.8|916
1641827100000|2022-01-10 15:05:00|2232.1|2229.1|2239.1|2236.1|2240.7|2237.9|2231.3|2228.4|879
1641827400000|2022-01-10 15:10:00|2239|2236|2239.3|2236.3|2240.7|2238|2236.5|2233.5|961
1641827700000|2022-01-10 15:15:00|2239.2|2236.2|2237.5|2234.5|2241|2238.1|2236.6|2234|947
1641828000000|2022-01-10 15:20:00|2237.4|2234.4|2239|2237|2242.1|2239.5|2236.6|2234.2|920
1641828300000|2022-01-10 15:25:00|2239.1|2237.1|2240|2237|2242.1|2239.3|2237.4|2234.9|978
1641828600000|2022-01-10 15:30:00|2240.1|2237.1|2241.5|2239.5|2243.6|2240.9|2236.8|2233.9|860
1641828900000|2022-01-10 15:35:00|2241.8|2239.8|2242.1|2240.1|2244.6|2242.1|2240.7|2238.2|799
1641829200000|2022-01-10 15:40:00|2242.8|2239.8|2241.3|2238.3|2244.5|2242|2240.4|2238.1|673
1641829500000|2022-01-10 15:45:00|2241.4|2238.4|2237.4|2234.4|2242.5|2240.1|2236.8|2234.1|655
1641829800000|2022-01-10 15:50:00|2237.3|2234.3|2238.6|2235.6|2239.4|2236.8|2234.6|2232.1|691
1641830100000|2022-01-10 15:55:00|2238.7|2235.7|2239.7|2236.7|2240|2237.5|2236.6|2234|705
1641830400000|2022-01-10 16:00:00|2239.6|2236.6|2241.6|2238.6|2242.1|2239.6|2238.9|2236|645
1641830700000|2022-01-10 16:05:00|2241|2239|2242.5|2239.5|2242.7|2240.1|2240.4|2237.7|491
1641831000000|2022-01-10 16:10:00|2242.3|2239.3|2242.2|2239.2|2244.5|2241.9|2241.3|2239|502
1641831300000|2022-01-10 16:15:00|2241.7|2239.7|2241.7|2239.7|2243.7|2240.8|2239.6|2237|490
1641831600000|2022-01-10 16:20:00|2241.8|2239.8|2243.5|2241.5|2244.5|2242|2240.7|2238.3|390
1641831900000|2022-01-10 16:25:00|2244|2241|2243.6|2240.6|2244.9|2242.5|2242.3|2239.8|461
1641832200000|2022-01-10 16:30:00|2243.7|2240.7|2238.7|2236.7|2244|2241|2237.7|2235.2|561
1641832500000|2022-01-10 16:35:00|2238.8|2236.8|2239.1|2236.1|2240.4|2237.9|2238.3|2235.7|317
1641832800000|2022-01-10 16:40:00|2239|2236|2239.3|2237.3|2240|2237.6|2237.6|2235.1|332
1641833100000|2022-01-10 16:45:00|2239.4|2237.4|2237.8|2235.8|2240.4|2237.9|2237.6|2235.1|373
1641833400000|2022-01-10 16:50:00|2237.7|2235.7|2239.3|2237.3|2240|2237.8|2237|2234.4|322
1641833700000|2022-01-10 16:55:00|2239.2|2237.2|2238.6|2236.6|2240|2237.3|2237.8|2235.4|415
1641834000000|2022-01-10 17:00:00|2238.7|2236.7|2236.7|2234.7|2239.2|2236.7|2236.2|2233.8|341
1641834300000|2022-01-10 17:05:00|2236.6|2234.6|2237|2235|2237.9|2235.5|2236.2|2233.8|283
1641834600000|2022-01-10 17:10:00|2237.2|2235.2|2240.8|2238.8|2241.3|2238.9|2236.8|2234.4|339
1641834900000|2022-01-10 17:15:00|2241.4|2238.4|2241.7|2239.7|2242.2|2240|2240.2|2237.7|300
1641835200000|2022-01-10 17:20:00|2242.1|2240.1|2243.1|2241.1|2243.7|2241.2|2241.7|2239.4|271
1641835500000|2022-01-10 17:25:00|2243|2241|2239|2237|2243.4|2241.4|2238.9|2236.6|349
1641835800000|2022-01-10 17:30:00|2239.2|2237.2|2240|2238|2241.2|2238.7|2239.1|2236.7|314
1641836100000|2022-01-10 17:35:00|2240.1|2238.1|2241|2239|2241.5|2239|2238.6|2236.4|429
1641836400000|2022-01-10 17:40:00|2241.1|2239.1|2245|2242|2246.2|2243.5|2241.1|2238.9|456
1641836700000|2022-01-10 17:45:00|2244.4|2242.4|2244.1|2242.1|2247.1|2244.6|2243.9|2241.6|357
1641837000000|2022-01-10 17:50:00|2244.3|2242.3|2248.6|2246.6|2249.6|2247|2243.6|2241.3|541
1641837300000|2022-01-10 17:55:00|2248.4|2246.4|2247.7|2245.7|2249.1|2247.1|2247.1|2245|464
1641837600000|2022-01-10 18:00:00|2248.2|2245.2|2249.5|2247.5|2249.9|2247.7|2247.1|2244.8|545
1641837900000|2022-01-10 18:05:00|2249.2|2247.2|2249.6|2247.6|2251.2|2248.8|2248.5|2246.1|609
1641838200000|2022-01-10 18:10:00|2249.5|2247.5|2250|2248|2252|2249.5|2249.2|2246.8|502
1641838500000|2022-01-10 18:15:00|2250.2|2248.2|2249.9|2247.9|2253.4|2251|2249.2|2247.2|569
1641838800000|2022-01-10 18:20:00|2250|2248|2245.2|2242.2|2250.9|2248.1|2243.8|2241.1|703
1641839100000|2022-01-10 18:25:00|2245.1|2242.1|2245.5|2242.5|2245.7|2243|2243|2240.6|588
1641839400000|2022-01-10 18:30:00|2245.6|2242.6|2244.3|2241.3|2246.7|2244|2243.9|2241.2|325
1641839700000|2022-01-10 18:35:00|2244.2|2241.2|2244.2|2242.2|2245.6|2242.9|2243.4|2240.9|252
1641840000000|2022-01-10 18:40:00|2244.1|2242.1|2245.6|2243.6|2246.7|2243.8|2244.1|2241.9|204
1641840300000|2022-01-10 18:45:00|2245.5|2243.5|2246.7|2244.7|2247.7|2245.1|2245.4|2243|188
1641840600000|2022-01-10 18:50:00|2247.2|2244.2|2247.6|2244.6|2249.1|2246.6|2246.7|2244|245
1641840900000|2022-01-10 18:55:00|2247.5|2244.5|2245|2243|2247.9|2245.5|2245|2242.5|288
1641841200000|2022-01-10 19:00:00|2245.1|2243.1|2247|2245|2247.7|2245|2244.2|2241.4|256
1641841500000|2022-01-10 19:05:00|2247.1|2245.1|2250.5|2247.5|2250.9|2248.2|2247|2245|298
1641841800000|2022-01-10 19:10:00|2250.6|2247.6|2247.9|2245.9|2250.6|2247.6|2247.7|2245|304
1641842100000|2022-01-10 19:15:00|2248|2246|2248.3|2245.3|2249.6|2247.2|2247.6|2244.9|232
1641842400000|2022-01-10 19:20:00|2248.4|2245.4|2246.7|2244.7|2248.9|2246.5|2246.5|2243.7|258
1641842700000|2022-01-10 19:25:00|2246.6|2244.6|2248.1|2245.1|2248.4|2245.8|2246.6|2244.1|212
1641843000000|2022-01-10 19:30:00|2248.2|2245.2|2248.8|2246.8|2249.3|2246.8|2247.4|2244.9|281
1641843300000|2022-01-10 19:35:00|2249.5|2246.5|2248.4|2246.4|2249.6|2246.9|2247.1|2244.6|264
1641843600000|2022-01-10 19:40:00|2248.5|2246.5|2248.6|2246.6|2249.1|2247|2247.9|2245.4|222
1641843900000|2022-01-10 19:45:00|2248.5|2246.5|2248.3|2246.3|2249|2246.7|2247.6|2245|221
1641844200000|2022-01-10 19:50:00|2248.4|2246.4|2245.9|2242.9|2248.9|2246.6|2245.4|2242.9|255
1641844500000|2022-01-10 19:55:00|2246|2243|2247.9|2244.9|2247.9|2245.4|2245.3|2242.9|313
1641844800000|2022-01-10 20:00:00|2247.8|2244.8|2249.2|2246.2|2249.8|2247|2246.7|2244.1|344
1641845100000|2022-01-10 20:05:00|2249.1|2246.1|2245.1|2242.1|2249.3|2246.4|2243.8|2241.2|323
1641845400000|2022-01-10 20:10:00|2245.3|2242.3|2243.1|2240.1|2245.8|2243.2|2243.1|2240.1|297
1641845700000|2022-01-10 20:15:00|2243.2|2240.2|2243.9|2240.9|2244.6|2242.1|2242.5|2239.7|320
1641846000000|2022-01-10 20:20:00|2244|2241|2242.6|2239.6|2244.8|2242.1|2242.2|2239.5|262
1641846300000|2022-01-10 20:25:00|2242.5|2239.5|2243.9|2240.9|2244.7|2242.2|2242.5|2239.5|206
1641846600000|2022-01-10 20:30:00|2244|2241|2244.8|2241.8|2244.9|2242.4|2242.8|2240.2|254
1641846900000|2022-01-10 20:35:00|2245.2|2242.2|2246.3|2243.3|2246.9|2244.5|2244.5|2241.8|302
1641847200000|2022-01-10 20:40:00|2246.4|2243.4|2246.7|2243.7|2247.2|2244.5|2245.8|2242.9|275
1641847500000|2022-01-10 20:45:00|2246.6|2243.6|2247.8|2244.8|2247.8|2245.1|2246|2243.4|246
1641847800000|2022-01-10 20:50:00|2247.7|2244.7|2248.4|2245.4|2249.1|2246.1|2247|2244.5|306
1641848100000|2022-01-10 20:55:00|2248.3|2245.3|2248.8|2245.8|2248.9|2246.4|2247.2|2244.8|238
1641848400000|2022-01-10 21:00:00|2248.6|2245.6|2247.6|2245.6|2248.7|2245.9|2247.5|2244.8|165
1641848700000|2022-01-10 21:05:00|2247.7|2245.7|2248.3|2245.3|2248.8|2246|2247.2|2244.8|165
1641849000000|2022-01-10 21:10:00|2248.7|2245.7|2249|2246|2249.2|2246.4|2247.8|2245.3|135
1641849300000|2022-01-10 21:15:00|2249.1|2246.1|2248.9|2245.9|2249.3|2246.5|2248.1|2245.4|129
1641849600000|2022-01-10 21:20:00|2249|2246|2249.7|2246.7|2250.1|2247.4|2248.9|2245.9|143
1641849900000|2022-01-10 21:25:00|2249.8|2246.8|2250.8|2247.8|2251.2|2248.4|2249.6|2246.6|160
1641850200000|2022-01-10 21:30:00|2250.7|2247.7|2249.8|2246.8|2250.8|2247.8|2249.4|2246.4|114
1641850500000|2022-01-10 21:35:00|2249.7|2246.7|2249.7|2246.7|2249.9|2246.9|2249.3|2246.3|113
1641850800000|2022-01-10 21:40:00|2249.8|2246.8|2249.4|2246.4|2249.9|2246.9|2249.3|2246.3|84
1641851100000|2022-01-10 21:45:00|2249.7|2246.7|2248.8|2245.8|2250|2247|2248.7|2245.7|148
1641851400000|2022-01-10 21:50:00|2248.6|2245.6|2248.4|2245.4|2249.1|2246.1|2248.3|2245.3|107
1641851700000|2022-01-10 21:55:00|2248.3|2245.3|2248.1|2245.1|2248.8|2245.8|2247.7|2244.7|165
1641855600000|2022-01-10 23:00:00|2247|2244|2247.5|2244.5|2248.5|2245.5|2246.3|2243.3|237
1641855900000|2022-01-10 23:05:00|2247.7|2244.7|2248.3|2245.3|2248.4|2245.4|2246.8|2243.8|173
1641856200000|2022-01-10 23:10:00|2248.4|2245.4|2246.6|2243.6|2248.7|2245.7|2246.2|2243.2|187
1641856500000|2022-01-10 23:15:00|2246.7|2243.7|2248|2245|2248.1|2245.1|2246.4|2243.4|110
1641856800000|2022-01-10 23:20:00|2248.2|2245.2|2248|2245|2248.7|2245.7|2247.8|2244.8|95
1641857100000|2022-01-10 23:25:00|2248.1|2245.1|2248.4|2245.4|2248.7|2245.7|2247|2244.3|129
1641857400000|2022-01-10 23:30:00|2248.5|2245.5|2247.5|2244.5|2248.8|2245.8|2247|2244|157
1641857700000|2022-01-10 23:35:00|2247.6|2244.6|2248|2245|2248.7|2245.7|2247.5|2244.5|109
1641858000000|2022-01-10 23:40:00|2248.2|2245.2|2247.9|2244.9|2249.1|2246.4|2247.7|2244.7|165
1641858300000|2022-01-10 23:45:00|2247.8|2244.8|2250.2|2247.2|2250.5|2247.7|2247.8|2244.8|155
1641858600000|2022-01-10 23:50:00|2250.1|2247.1|2250.7|2247.7|2250.8|2247.8|2249.7|2246.7|124
1641858900000|2022-01-10 23:55:00|2250.8|2247.8|2250.6|2247.6|2251.2|2248.4|2250.2|2247.6|69
1641859200000|2022-01-11 00:00:00|2250.7|2247.7|2251.6|2248.6|2251.7|2248.8|2250|2247.2|177
1641859500000|2022-01-11 00:05:00|2251.7|2248.7|2250.9|2247.9|2251.9|2248.9|2250.7|2247.7|137
1641859800000|2022-01-11 00:10:00|2250.4|2248.4|2251.2|2248.2|2251.8|2249|2250.1|2247.1|167
1641860100000|2022-01-11 00:15:00|2251.1|2248.1|2249.8|2246.8|2251.2|2248.4|2249.2|2246.5|183
1641860400000|2022-01-11 00:20:00|2249.9|2246.9|2249.7|2246.7|2250.8|2248.3|2249.2|2246.6|162
1641860700000|2022-01-11 00:25:00|2249.8|2246.8|2249.9|2246.9|2250.7|2248|2249.4|2246.8|119
1641861000000|2022-01-11 00:30:00|2250.1|2247.1|2250.3|2248.3|2251.4|2248.9|2249.5|2246.8|111
1641861300000|2022-01-11 00:35:00|2250.2|2248.2|2252.5|2249.5|2252.8|2250.1|2250.2|2247.5|141
1641861600000|2022-01-11 00:40:00|2252.4|2249.4|2251.2|2248.2|2252.5|2249.9|2250.6|2248|143
1641861900000|2022-01-11 00:45:00|2250.8|2248.8|2251.2|2248.2|2251.9|2249.4|2250.6|2248.2|65
1641862200000|2022-01-11 00:50:00|2251.3|2248.3|2252.9|2249.9|2253|2250.2|2251.1|2248.3|118
1641862500000|2022-01-11 00:55:00|2253|2250|2252.6|2249.6|2253.1|2250.6|2251.8|2249.4|148
1641862800000|2022-01-11 01:00:00|2252.5|2249.5|2251.9|2248.9|2252.5|2249.6|2249.9|2246.9|602
1641863100000|2022-01-11 01:05:00|2252|2249|2251.4|2248.4|2253.1|2250.1|2249.8|2247.1|373
1641863400000|2022-01-11 01:10:00|2251.3|2248.3|2254.5|2251.5|2254.8|2252.3|2250.8|2248|395
1641863700000|2022-01-11 01:15:00|2254.6|2251.6|2254.5|2251.5|2254.7|2252.1|2251.7|2249.1|404
1641864000000|2022-01-11 01:20:00|2254.6|2251.6|2255.2|2252.2|2255.8|2253.3|2253.6|2251|378
1641864300000|2022-01-11 01:25:00|2255.1|2252.1|2255.8|2252.8|2256.1|2253.6|2253.7|2250.8|338
1641864600000|2022-01-11 01:30:00|2255.7|2252.7|2255.8|2252.8|2256.3|2254|2254.2|2251.6|408
1641864900000|2022-01-11 01:35:00|2255.9|2252.9|2256.7|2254.7|2257.6|2254.8|2255.4|2252.9|339
1641865200000|2022-01-11 01:40:00|2256.6|2254.6|2255.6|2253.6|2257.6|2254.8|2254.1|2251.5|385
1641865500000|2022-01-11 01:45:00|2255.5|2253.5|2255.7|2252.7|2256.8|2254.2|2254.5|2252|327
1641865800000|2022-01-11 01:50:00|2255.6|2252.6|2253|2250|2255.6|2252.8|2252.5|2249.9|345
1641866100000|2022-01-11 01:55:00|2253.1|2250.1|2253.2|2250.2|2253.6|2251|2250.7|2247.9|456
1641866400000|2022-01-11 02:00:00|2253.5|2250.5|2255.4|2252.4|2255.7|2253.1|2253.4|2250.4|389
1641866700000|2022-01-11 02:05:00|2255.5|2252.5|2256.1|2254.1|2256.6|2254.3|2254.1|2251.7|246
1641867000000|2022-01-11 02:10:00|2256.2|2254.2|2255.8|2253.8|2256.7|2254.3|2254.7|2252.2|198
1641867300000|2022-01-11 02:15:00|2255.9|2253.9|2255.6|2253.6|2256.6|2254.4|2255.1|2252.6|163
1641867600000|2022-01-11 02:20:00|2256.3|2253.3|2256.4|2253.4|2256.6|2254|2255.6|2253|188
1641867900000|2022-01-11 02:25:00|2255.9|2253.9|2256.7|2254.7|2257.4|2254.8|2255.8|2253.5|159
1641868200000|2022-01-11 02:30:00|2256.8|2254.8|2256.9|2253.9|2257.7|2255.3|2256.2|2253.7|237
1641868500000|2022-01-11 02:35:00|2256.2|2254.2|2256.8|2253.8|2257.1|2254.8|2255.6|2252.9|272
1641868800000|2022-01-11 02:40:00|2256.3|2254.3|2255.6|2253.6|2257.1|2254.6|2255.5|2252.9|220
1641869100000|2022-01-11 02:45:00|2255.7|2253.7|2256.6|2254.6|2257.3|2254.8|2255.6|2253.4|193
1641869400000|2022-01-11 02:50:00|2256.5|2254.5|2254.9|2252.9|2256.8|2254.6|2254.8|2252.3|212
1641869700000|2022-01-11 02:55:00|2255.5|2252.5|2254.2|2251.2|2255.7|2253.3|2253.6|2251.1|234
1641870000000|2022-01-11 03:00:00|2254.1|2251.1|2255.1|2252.1|2255.2|2252.4|2253.4|2250.8|252
1641870300000|2022-01-11 03:05:00|2255.2|2252.2|2256.1|2253.1|2256.4|2253.6|2254.4|2251.8|213
1641870600000|2022-01-11 03:10:00|2256.2|2253.2|2256.7|2253.7|2256.9|2254.2|2255.5|2253|139
1641870900000|2022-01-11 03:15:00|2257.2|2254.2|2258.2|2255.2|2258.5|2255.7|2256.1|2253.7|181
1641871200000|2022-01-11 03:20:00|2258.4|2255.4|2259|2256|2259.4|2256.7|2257.5|2255|261
1641871500000|2022-01-11 03:25:00|2258.6|2256.6|2258.3|2255.3|2259.4|2256.8|2257.5|2254.9|381
1641871800000|2022-01-11 03:30:00|2257.7|2255.7|2256.6|2254.6|2258.7|2255.8|2256.5|2254|198
1641872100000|2022-01-11 03:35:00|2257.2|2254.2|2257|2254|2257.3|2254.6|2255.9|2253.5|165
1641872400000|2022-01-11 03:40:00|2256.9|2253.9|2256.7|2254.7|2257.5|2254.9|2256.2|2253.6|138
1641872700000|2022-01-11 03:45:00|2257.4|2254.4|2256.6|2253.6|2257.6|2255|2255.8|2253.3|129
1641873000000|2022-01-11 03:50:00|2256.9|2253.9|2256.2|2253.2|2257.2|2254.4|2255.5|2253|145
1641873300000|2022-01-11 03:55:00|2256.4|2253.4|2255.8|2253.8|2256.7|2254.1|2255.7|2253.2|147
1641873600000|2022-01-11 04:00:00|2255.9|2253.9|2256.7|2253.7|2257|2254.4|2255.7|2253.1|131
1641873900000|2022-01-11 04:05:00|2256.2|2254.2|2255.7|2253.7|2257.5|2254.8|2255.7|2253.2|135
1641874200000|2022-01-11 04:10:00|2255.6|2253.6|2254.2|2251.2|2256.4|2253.9|2253.7|2251.1|128
1641874500000|2022-01-11 04:15:00|2254.7|2251.7|2254.2|2251.2|2254.9|2252.4|2253.2|2250.8|131
1641874800000|2022-01-11 04:20:00|2254.1|2251.1|2253.2|2251.2|2254.5|2251.8|2252.9|2250.2|100
1641875100000|2022-01-11 04:25:00|2253.1|2251.1|2253.7|2250.7|2254|2251.4|2253|2250.5|74
1641875400000|2022-01-11 04:30:00|2253.2|2251.2|2253.1|2250.1|2253.8|2251.2|2252.6|2249.7|55
1641875700000|2022-01-11 04:35:00|2253.2|2250.2|2252.5|2250.5|2253.3|2250.7|2252.2|2249.6|84
1641876000000|2022-01-11 04:40:00|2252.8|2249.8|2254.8|2251.8|2254.9|2252.2|2252.7|2249.8|91
1641876300000|2022-01-11 04:45:00|2254.2|2252.2|2254.2|2251.2|2254.9|2252.4|2253.5|2251.1|82
1641876600000|2022-01-11 04:50:00|2254.1|2251.1|2253.7|2251.7|2254.6|2251.9|2253.5|2250.9|56
1641876900000|2022-01-11 04:55:00|2253.8|2251.8|2255.1|2253.1|2255.7|2253.2|2253.6|2251.2|115
1641877200000|2022-01-11 05:00:00|2255|2253|2256.2|2253.2|2256.2|2253.7|2254.7|2252.2|170
1641877500000|2022-01-11 05:05:00|2256.1|2253.1|2254.6|2252.6|2256.4|2253.5|2254.6|2252.2|147
1641877800000|2022-01-11 05:10:00|2254.7|2252.7|2254.6|2251.6|2255.5|2252.7|2253.9|2251.2|119
1641878100000|2022-01-11 05:15:00|2254.5|2251.5|2256.5|2253.5|2256.9|2253.9|2252.2|2249.2|192
1641878400000|2022-01-11 05:20:00|2256.3|2253.3|2254.9|2251.9|2257.7|2254.7|2252.6|2249.7|356
1641878700000|2022-01-11 05:25:00|2254.8|2251.8|2252.9|2249.9|2257.1|2254.1|2251.9|2249.2|269
1641879000000|2022-01-11 05:30:00|2253|2250|2253.6|2250.6|2254|2251.6|2252|2249.2|408
1641879300000|2022-01-11 05:35:00|2253.5|2250.5|2252.7|2249.7|2253.6|2251.1|2251.5|2248.9|271
1641879600000|2022-01-11 05:40:00|2252.3|2250.3|2254|2251|2254.1|2251.6|2252.1|2249.5|206
1641879900000|2022-01-11 05:45:00|2254.2|2251.2|2254.8|2251.8|2255.1|2252.7|2253.1|2250.6|166
1641880200000|2022-01-11 05:50:00|2254.5|2251.5|2254.5|2251.5|2256.1|2253.7|2254|2251.3|272
1641880500000|2022-01-11 05:55:00|2254.2|2251.2|2254.3|2252.3|2255.3|2252.6|2253.6|2250.9|281
1641880800000|2022-01-11 06:00:00|2254.4|2252.4|2261.9|2258.9|2262.5|2259.5|2254.3|2251.9|511
1641881100000|2022-01-11 06:05:00|2262|2259|2262.3|2259.3|2264.8|2261.8|2260.1|2257.1|673
1641881400000|2022-01-11 06:10:00|2262.2|2259.2|2266.2|2263.2|2266.2|2263.4|2260.6|2258.2|681
1641881700000|2022-01-11 06:15:00|2266.1|2263.1|2265.6|2262.6|2266.7|2263.7|2260.7|2258.2|718
1641882000000|2022-01-11 06:20:00|2265.5|2262.5|2265.5|2262.5|2266.7|2264.1|2263.6|2261.1|406
1641882300000|2022-01-11 06:25:00|2265.6|2262.6|2265.8|2263.8|2266.5|2263.9|2263.7|2260.8|434
1641882600000|2022-01-11 06:30:00|2265.9|2263.9|2264.8|2261.8|2267|2264|2263.7|2261.2|525
1641882900000|2022-01-11 06:35:00|2264.7|2261.7|2262.5|2259.5|2266.3|2263.3|2262.2|2259.4|385
1641883200000|2022-01-11 06:40:00|2262.6|2259.6|2258.5|2255.5|2263|2260.1|2256.1|2253.1|493
1641883500000|2022-01-11 06:45:00|2258.4|2255.4|2258.4|2255.4|2260.5|2257.5|2257.3|2254.7|330
1641883800000|2022-01-11 06:50:00|2258.5|2255.5|2258.5|2255.5|2259.6|2257.1|2256.9|2254.2|306
1641884100000|2022-01-11 06:55:00|2258.6|2255.6|2258.1|2255.1|2258.8|2256.1|2257|2254.4|297
1641884400000|2022-01-11 07:00:00|2258|2255|2256.9|2253.9|2258.4|2255.8|2256.6|2253.7|269
1641884700000|2022-01-11 07:05:00|2256.5|2254.5|2258.9|2255.9|2259|2256.3|2256.4|2253.6|292
1641885000000|2022-01-11 07:10:00|2259|2256|2259.6|2256.6|2261.7|2259|2258.5|2255.8|306
1641885300000|2022-01-11 07:15:00|2259.3|2256.3|2259.9|2256.9|2260.6|2258.1|2257.8|2255.3|345
1641885600000|2022-01-11 07:20:00|2259.4|2257.4|2258.9|2255.9|2260.3|2257.8|2258.4|2255.8|279
1641885900000|2022-01-11 07:25:00|2259|2256|2262.5|2259.5|2262.6|2260.2|2258.8|2255.8|234
1641886200000|2022-01-11 07:30:00|2262.4|2259.4|2263.7|2260.7|2264|2261.4|2261.9|2259.4|188
1641886500000|2022-01-11 07:35:00|2263.4|2260.4|2260.5|2257.5|2264.1|2261.5|2259.3|2256.5|405
1641886800000|2022-01-11 07:40:00|2260.4|2257.4|2262.9|2259.9|2263.1|2260.4|2259.8|2256.8|232
1641887100000|2022-01-11 07:45:00|2262.8|2259.8|2263.5|2260.5|2263.7|2261.2|2261.8|2259.4|237
1641887400000|2022-01-11 07:50:00|2263.4|2260.4|2264.9|2261.9|2265.3|2262.5|2262.5|2260|215
1641887700000|2022-01-11 07:55:00|2264.8|2261.8|2266|2264|2267.3|2264.3|2264.3|2261.8|241
1641888000000|2022-01-11 08:00:00|2266.3|2263.3|2267.2|2265.2|2268.3|2265.7|2264.1|2261.6|508
1641888300000|2022-01-11 08:05:00|2267.1|2265.1|2266.9|2263.9|2269.3|2266.4|2266.2|2263.7|511
1641888600000|2022-01-11 08:10:00|2266.5|2264.5|2264.8|2261.8|2267|2264.5|2263.5|2261.1|459
1641888900000|2022-01-11 08:15:00|2264.9|2261.9|2267.9|2264.9|2268.4|2265.7|2264.7|2261.9|512
1641889200000|2022-01-11 08:20:00|2268|2265|2268.8|2265.8|2269.6|2266.8|2267.1|2264.2|379
1641889500000|2022-01-11 08:25:00|2268.9|2265.9|2268.1|2265.1|2269.2|2266.5|2267.2|2264.6|354
1641889800000|2022-01-11 08:30:00|2268.2|2265.2|2267.3|2264.3|2268.8|2266.1|2267|2264.1|319
1641890100000|2022-01-11 08:35:00|2266.8|2264.8|2265.5|2263.5|2268.3|2265.3|2265.5|2263|236
1641890400000|2022-01-11 08:40:00|2265.6|2263.6|2267.6|2264.6|2268.4|2265.6|2264|2261.6|340
1641890700000|2022-01-11 08:45:00|2267.4|2264.4|2266.4|2264.4|2268.8|2266.5|2266.3|2263.8|249
1641891000000|2022-01-11 08:50:00|2266.5|2264.5|2266.5|2264.5|2267.2|2264.6|2264.9|2262.4|278
1641891300000|2022-01-11 08:55:00|2266.4|2264.4|2266.2|2263.2|2267.6|2265.1|2265.1|2262.4|292
1641891600000|2022-01-11 09:00:00|2266.1|2263.1|2264.6|2261.6|2266.3|2263.5|2263.9|2261.1|303
1641891900000|2022-01-11 09:05:00|2264.7|2261.7|2264.4|2262.4|2265|2262.6|2262.9|2260.4|209
1641892200000|2022-01-11 09:10:00|2264.3|2262.3|2264|2262|2264.9|2262.4|2261.8|2259.4|219
1641892500000|2022-01-11 09:15:00|2264.4|2261.4|2264.9|2261.9|2265|2262.6|2263|2260.3|259
1641892800000|2022-01-11 09:20:00|2265|2262|2265.4|2263.4|2266.2|2263.7|2264.2|2261.4|223
1641893100000|2022-01-11 09:25:00|2265.5|2263.5|2264.2|2261.2|2266.2|2263.7|2263.6|2261.1|195
1641893400000|2022-01-11 09:30:00|2263.7|2261.7|2261.9|2259.9|2264.4|2261.9|2261.5|2259.1|271
1641893700000|2022-01-11 09:35:00|2261.8|2259.8|2260.2|2258.2|2262.4|2260|2259.1|2256.8|301
1641894000000|2022-01-11 09:40:00|2260.3|2258.3|2256.9|2254.9|2260.4|2258.4|2256.3|2254.1|279
1641894300000|2022-01-11 09:45:00|2257|2255|2255.6|2253.6|2257.5|2255.1|2255|2252.8|322
1641894600000|2022-01-11 09:50:00|2255.8|2253.8|2256.1|2254.1|2256.7|2254.3|2255|2252.8|284
1641894900000|2022-01-11 09:55:00|2256.6|2253.6|2256.9|2254.9|2257.8|2255.5|2255.5|2253.4|358
1641895200000|2022-01-11 10:00:00|2256.7|2254.7|2259.1|2257.1|2259.7|2257.1|2256.2|2253.9|291
1641895500000|2022-01-11 10:05:00|2259|2257|2257.2|2255.2|2259.9|2257.4|2257|2254.9|218
1641895800000|2022-01-11 10:10:00|2257.1|2255.1|2255.9|2253.9|2257.1|2255.1|2255.4|2252.9|202
1641896100000|2022-01-11 10:15:00|2255.6|2253.6|2255.4|2253.4|2257.1|2254.6|2255.3|2252.9|176
1641896400000|2022-01-11 10:20:00|2255.9|2252.9|2254|2252|2256|2253.5|2252.5|2250.3|246
1641896700000|2022-01-11 10:25:00|2254.2|2252.2|2254|2252|2255|2252.8|2253.9|2251.5|161
1641897000000|2022-01-11 10:30:00|2253.9|2251.9|2254.5|2252.5|2255.2|2253.2|2253.2|2250.9|242
1641897300000|2022-01-11 10:35:00|2254.6|2252.6|2254.2|2252.2|2256.4|2254|2254.1|2251.9|204
1641897600000|2022-01-11 10:40:00|2254|2252|2253.2|2251.2|2254.8|2252.3|2252.5|2250.3|190
1641897900000|2022-01-11 10:45:00|2253.1|2251.1|2253.6|2251.6|2254.5|2252.3|2252.8|2250.5|225
1641898200000|2022-01-11 10:50:00|2253.7|2251.7|2252.5|2250.5|2254.3|2252|2252.2|2250|208
1641898500000|2022-01-11 10:55:00|2252.4|2250.4|2254.8|2251.8|2255.2|2252.6|2252.4|2250.4|197
1641898800000|2022-01-11 11:00:00|2254.7|2251.7|2252.8|2250.8|2255|2252.6|2251.9|2249.6|502
1641899100000|2022-01-11 11:05:00|2253|2251|2252.8|2249.8|2253.5|2251.1|2252|2249.7|191
1641899400000|2022-01-11 11:10:00|2252.9|2249.9|2253.2|2251.2|2254.4|2251.7|2252.2|2249.5|195
1641899700000|2022-01-11 11:15:00|2253.1|2251.1|2254.2|2252.2|2254.7|2252.2|2252.9|2250.4|156
1641900000000|2022-01-11 11:20:00|2254.1|2252.1|2255.4|2252.4|2256.2|2253.8|2254|2251.5|159
1641900300000|2022-01-11 11:25:00|2255.5|2252.5|2254.6|2252.6|2255.5|2253.2|2253.9|2251.4|172
1641900600000|2022-01-11 11:30:00|2254.5|2252.5|2255.4|2253.4|2256.4|2254|2254.3|2252.2|205
1641900900000|2022-01-11 11:35:00|2255.3|2253.3|2257.2|2254.2|2257.3|2254.9|2255.3|2252.7|220
1641901200000|2022-01-11 11:40:00|2257.1|2254.1|2258.3|2256.3|2259.2|2256.7|2256.6|2254|220
1641901500000|2022-01-11 11:45:00|2258.4|2256.4|2259.6|2257.6|2260.1|2257.6|2258.3|2256|165
1641901800000|2022-01-11 11:50:00|2259.4|2257.4|2260.7|2257.7|2261.3|2258.7|2259.1|2256.7|233
1641902100000|2022-01-11 11:55:00|2260.3|2258.3|2260.8|2257.8|2260.9|2258.5|2258.4|2256|393
1641902400000|2022-01-11 12:00:00|2260.9|2257.9|2258.7|2255.7|2260.9|2257.9|2257.2|2254.8|486
1641902700000|2022-01-11 12:05:00|2258.8|2255.8|2257.5|2255.5|2260.1|2257.6|2257.5|2255.2|338
1641903000000|2022-01-11 12:10:00|2257.4|2255.4|2259.3|2256.3|2259.3|2256.8|2255.5|2253|361
1641903300000|2022-01-11 12:15:00|2259.5|2256.5|2260.5|2257.5|2261.7|2259.2|2259.2|2256.5|291
1641903600000|2022-01-11 12:20:00|2260.4|2257.4|2259.6|2256.6|2260.6|2258.1|2259|2256.4|231
1641903900000|2022-01-11 12:25:00|2259.9|2256.9|2261.9|2258.9|2262|2259.3|2258.5|2256.1|265
1641904200000|2022-01-11 12:30:00|2262|2259|2261.3|2259.3|2263.5|2261|2260.7|2258.4|335
1641904500000|2022-01-11 12:35:00|2261.4|2259.4|2263.3|2260.3|2263.4|2260.7|2261.3|2259.1|224
1641904800000|2022-01-11 12:40:00|2262.6|2260.6|2261.8|2259.8|2263.7|2261.1|2261.8|2259.4|207
1641905100000|2022-01-11 12:45:00|2261.9|2259.9|2262.3|2260.3|2263|2260.6|2261|2258.9|127
1641905400000|2022-01-11 12:50:00|2262.4|2260.4|2263.6|2261.6|2264|2262|2262.2|2260.1|168
1641905700000|2022-01-11 12:55:00|2263.7|2261.7|2266.7|2264.7|2267.7|2265.4|2263.3|2261.2|328
1641906000000|2022-01-11 13:00:00|2266.8|2264.8|2267.3|2265.3|2268.4|2265.9|2263.8|2261.3|788
1641906300000|2022-01-11 13:05:00|2267|2265|2267.8|2265.8|2268.6|2266.4|2265.3|2263.1|513
1641906600000|2022-01-11 13:10:00|2267.3|2265.3|2261.4|2259.4|2267.6|2265.5|2260.3|2258.2|591
1641906900000|2022-01-11 13:15:00|2261.5|2259.5|2261.3|2259.3|2264|2261.8|2260.7|2258.5|492
1641907200000|2022-01-11 13:20:00|2261.2|2259.2|2260.5|2258.5|2261.8|2259.7|2257.3|2255.3|725
1641907500000|2022-01-11 13:25:00|2260.4|2258.4|2260.5|2258.5|2264.3|2261.9|2259.9|2257.7|631
1641907800000|2022-01-11 13:30:00|2260.7|2258.7|2257.8|2254.8|2260.9|2258.7|2257.3|2254.8|518
1641908100000|2022-01-11 13:35:00|2257.4|2255.4|2254.3|2252.3|2257.5|2255.5|2253.6|2251.4|528
1641908400000|2022-01-11 13:40:00|2254.2|2252.2|2256|2254|2257.8|2255|2254.2|2251.8|608
1641908700000|2022-01-11 13:45:00|2256.1|2254.1|2257.1|2254.1|2260.1|2257.6|2255.9|2253.4|508
1641909000000|2022-01-11 13:50:00|2257.2|2254.2|2255.9|2252.9|2259.6|2257|2255|2252.6|439
1641909300000|2022-01-11 13:55:00|2255.8|2252.8|2254.6|2252.6|2255.8|2253.5|2253.6|2251.1|327
1641909600000|2022-01-11 14:00:00|2254.7|2252.7|2253.7|2251.7|2254.7|2252.7|2250.3|2247.7|634
1641909900000|2022-01-11 14:05:00|2253.6|2251.6|2252.1|2250.1|2254.7|2252.2|2250.2|2247.9|660
1641910200000|2022-01-11 14:10:00|2252.4|2249.4|2253.3|2250.3|2254.4|2251.9|2250.4|2247.7|631
1641910500000|2022-01-11 14:15:00|2253.2|2250.2|2252|2249|2254.6|2251.9|2251.4|2248.8|488
1641910800000|2022-01-11 14:20:00|2252.1|2249.1|2255.2|2252.2|2257.9|2255.2|2251.4|2248.7|511
1641911100000|2022-01-11 14:25:00|2255.3|2252.3|2256.1|2253.1|2256.5|2254|2253.1|2250.4|449
1641911400000|2022-01-11 14:30:00|2256|2253|2257.4|2254.4|2259.4|2257|2252|2249.4|997
1641911700000|2022-01-11 14:35:00|2257|2255|2258.2|2256.2|2260.8|2258.1|2254.2|2251.7|926
1641912000000|2022-01-11 14:40:00|2258.1|2256.1|2249.7|2247.7|2259|2256.7|2248.3|2246|856
1641912300000|2022-01-11 14:45:00|2249.6|2247.6|2250.6|2248.6|2252.3|2249.9|2247.2|2245.2|1051
1641912600000|2022-01-11 14:50:00|2250.8|2248.8|2253|2251|2256.4|2254.1|2249|2247|902
1641912900000|2022-01-11 14:55:00|2252.9|2250.9|2256.2|2254.2|2258.7|2256.1|2252.2|2249.4|885
1641913200000|2022-01-11 15:00:00|2256.8|2253.8|2262.9|2260.9|2263.7|2261.4|2255.5|2253.1|925
1641913500000|2022-01-11 15:05:00|2263|2261|2262|2259|2265.1|2262.6|2261.7|2258.9|820
1641913800000|2022-01-11 15:10:00|2261.9|2258.9|2260.3|2257.3|2262.5|2259.9|2258.9|2256|678
1641914100000|2022-01-11 15:15:00|2260.4|2257.4|2256.8|2254.8|2261.4|2258.8|2256.6|2253.9|585
1641914400000|2022-01-11 15:20:00|2256.9|2254.9|2258.5|2255.5|2259.9|2257.8|2256.5|2254|545
1641914700000|2022-01-11 15:25:00|2258.6|2255.6|2258.4|2255.4|2261.4|2258.4|2257.6|2254.8|577
1641915000000|2022-01-11 15:30:00|2258.3|2255.3|2258.9|2255.9|2260.4|2257.9|2256.6|2254|605
1641915300000|2022-01-11 15:35:00|2259|2256|2257.1|2255.1|2259.6|2257.3|2256.7|2254.7|451
1641915600000|2022-01-11 15:40:00|2257.3|2255.3|2252|2250|2257.7|2255.7|2250.7|2248.4|592
1641915900000|2022-01-11 15:45:00|2251.9|2249.9|2256.5|2254.5|2259.5|2257|2251.6|2249.3|727
1641916200000|2022-01-11 15:50:00|2256.6|2254.6|2256.1|2254.1|2257.5|2255.1|2255|2252.6|543
1641916500000|2022-01-11 15:55:00|2256|2254|2262.3|2260.3|2263.5|2261|2256|2254|745
1641916800000|2022-01-11 16:00:00|2262.4|2260.4|2264.3|2262.3|2266.3|2263.7|2260.7|2258.3|648
1641917100000|2022-01-11 16:05:00|2264.5|2262.5|2267.2|2265.2|2267.9|2265.2|2264.1|2261.8|591
1641917400000|2022-01-11 16:10:00|2267.6|2265.6|2263.9|2261.9|2268.9|2266.5|2263.5|2261.1|871
1641917700000|2022-01-11 16:15:00|2264|2262|2264.9|2262.9|2267|2264.4|2263.5|2261.3|570
1641918000000|2022-01-11 16:20:00|2265|2263|2266.1|2264.1|2267|2264.5|2263|2260.5|633
1641918300000|2022-01-11 16:25:00|2266.2|2264.2|2267.7|2265.7|2268.2|2266.2|2265.5|2263|644
1641918600000|2022-01-11 16:30:00|2267.9|2265.9|2269.9|2266.9|2270.3|2267.7|2267.1|2264.7|527
1641918900000|2022-01-11 16:35:00|2270|2267|2268.8|2266.8|2271.9|2269.6|2268.1|2265.7|503
1641919200000|2022-01-11 16:40:00|2268.9|2266.9|2268.2|2266.2|2270.3|2267.9|2267.8|2265.3|528
1641919500000|2022-01-11 16:45:00|2268.3|2266.3|2268.3|2266.3|2269.4|2266.8|2267.1|2264.7|414
1641919800000|2022-01-11 16:50:00|2268.4|2266.4|2268.1|2265.1|2269.2|2266.7|2267.2|2264.7|315
1641920100000|2022-01-11 16:55:00|2267.7|2265.7|2268.7|2266.7|2269.2|2266.9|2267.1|2264.8|311
1641920400000|2022-01-11 17:00:00|2268.8|2266.8|2266.7|2264.7|2269.5|2267.2|2266|2264|380
1641920700000|2022-01-11 17:05:00|2266.8|2264.8|2268.8|2265.8|2268.9|2266.5|2265.8|2263.4|310
1641921000000|2022-01-11 17:10:00|2268.3|2266.3|2269.8|2267.8|2270.2|2268|2267.9|2265.5|425
1641921300000|2022-01-11 17:15:00|2270|2268|2269.6|2267.6|2271.5|2269|2269.1|2267.1|405
1641921600000|2022-01-11 17:20:00|2269.8|2267.8|2273.2|2271.2|2273.9|2271.3|2269.5|2267.4|333
1641921900000|2022-01-11 17:25:00|2273.1|2271.1|2271.9|2269.9|2273.2|2271.2|2270.5|2268|324
1641922200000|2022-01-11 17:30:00|2272.3|2270.3|2273.9|2271.9|2275.2|2272.8|2271.4|2269.1|370
1641922500000|2022-01-11 17:35:00|2274.2|2272.2|2274.8|2272.8|2276|2273.6|2273.8|2271.5|296
1641922800000|2022-01-11 17:40:00|2274.7|2272.7|2276.1|2274.1|2277.2|2274.8|2274.6|2272.6|356
1641923100000|2022-01-11 17:45:00|2276.3|2274.3|2275.9|2273.9|2277.2|2274.7|2275|2272.9|367
1641923400000|2022-01-11 17:50:00|2276.7|2273.7|2278.3|2276.3|2279.3|2276.8|2276.1|2273.6|424
1641923700000|2022-01-11 17:55:00|2278.5|2276.5|2276.9|2274.9|2279.3|2276.8|2275.7|2273.2|416
1641924000000|2022-01-11 18:00:00|2277|2275|2277.4|2275.4|2277.9|2275.7|2275.5|2273.1|495
1641924300000|2022-01-11 18:05:00|2277.5|2275.5|2277.3|2274.3|2278.5|2276.4|2276.6|2274.3|428
1641924600000|2022-01-11 18:10:00|2277.4|2274.4|2277.6|2275.6|2278.4|2275.9|2276|2273.9|361
1641924900000|2022-01-11 18:15:00|2278|2275|2276.5|2273.5|2278.2|2275.3|2273.9|2271.5|494
1641925200000|2022-01-11 18:20:00|2276|2274|2278.3|2276.3|2279.8|2277.6|2275.9|2273.5|570
1641925500000|2022-01-11 18:25:00|2278|2276|2275|2273|2279.7|2277.2|2273.6|2271.3|436
1641925800000|2022-01-11 18:30:00|2274.9|2272.9|2276.2|2274.2|2277.1|2274.6|2274.8|2272.4|269
1641926100000|2022-01-11 18:35:00|2276.1|2274.1|2275.4|2273.4|2276.8|2274.3|2275.3|2272.8|194
1641926400000|2022-01-11 18:40:00|2275.3|2273.3|2274.7|2272.7|2275.9|2273.4|2273.3|2270.7|182
1641926700000|2022-01-11 18:45:00|2274.8|2272.8|2275.9|2273.9|2276.4|2273.9|2274.3|2271.8|175
1641927000000|2022-01-11 18:50:00|2276|2274|2276.5|2274.5|2277.5|2275|2275.8|2273.3|160
1641927300000|2022-01-11 18:55:00|2276.7|2274.7|2278.6|2276.6|2278.8|2276.8|2276.3|2273.9|199
1641927600000|2022-01-11 19:00:00|2278.7|2276.7|2277.9|2275.9|2279.5|2276.9|2277.2|2274.9|248
1641927900000|2022-01-11 19:05:00|2278|2276|2276.9|2274.9|2278.6|2276.2|2276.8|2274.3|174
1641928200000|2022-01-11 19:10:00|2277|2275|2278|2276|2278.9|2276.4|2276.6|2274.2|200
1641928500000|2022-01-11 19:15:00|2277.9|2275.9|2278.3|2276.3|2279.1|2276.7|2277.5|2275.2|242
1641928800000|2022-01-11 19:20:00|2278.2|2276.2|2277.6|2275.6|2278.9|2276.4|2277.2|2274.8|161
1641929100000|2022-01-11 19:25:00|2277.5|2275.5|2277.5|2275.5|2279.1|2276.4|2277.5|2275.2|152
1641929400000|2022-01-11 19:30:00|2277.4|2275.4|2275.7|2273.7|2278|2275.5|2275.6|2273.5|130
1641929700000|2022-01-11 19:35:00|2275.8|2273.8|2277.1|2275.1|2277.5|2275.2|2275.6|2273.2|186
1641930000000|2022-01-11 19:40:00|2277.8|2274.8|2278.5|2275.5|2278.5|2275.9|2276.9|2274.6|128
1641930300000|2022-01-11 19:45:00|2278|2276|2278.5|2276.5|2278.9|2276.6|2277.8|2275.4|122
1641930600000|2022-01-11 19:50:00|2278.4|2276.4|2279.4|2277.4|2280.2|2277.7|2277.8|2275.4|177
1641930900000|2022-01-11 19:55:00|2279.3|2277.3|2278.1|2275.1|2280.5|2278|2277.6|2275|316
1641931200000|2022-01-11 20:00:00|2277.6|2275.6|2280.2|2278.2|2280.8|2278.2|2277.6|2275.3|295
1641931500000|2022-01-11 20:05:00|2280.1|2278.1|2279.6|2277.6|2281.1|2278.6|2279.4|2277.2|169
1641931800000|2022-01-11 20:10:00|2279.3|2277.3|2280.1|2278.1|2280.9|2278.6|2279.3|2276.7|194
1641932100000|2022-01-11 20:15:00|2280.2|2278.2|2280.7|2277.7|2281|2278.3|2279.3|2277.3|152
1641932400000|2022-01-11 20:20:00|2280.6|2277.6|2278.4|2275.4|2280.8|2278.1|2277.9|2275.4|157
1641932700000|2022-01-11 20:25:00|2278.5|2275.5|2278.9|2276.9|2279.1|2276.9|2277.5|2274.9|133
1641933000000|2022-01-11 20:30:00|2278.8|2276.8|2280.6|2277.6|2282.3|2279.5|2278.8|2276.6|206
1641933300000|2022-01-11 20:35:00|2281.1|2278.1|2280.9|2277.9|2281.6|2279.2|2279.9|2277.3|180
1641933600000|2022-01-11 20:40:00|2281|2278|2279.3|2276.3|2281.5|2278.9|2278.8|2276.3|122
1641933900000|2022-01-11 20:45:00|2279.5|2276.5|2278.8|2276.8|2280.2|2277.7|2278.7|2276.3|171
1641934200000|2022-01-11 20:50:00|2278.9|2275.9|2277.3|2275.3|2278.9|2276.2|2276.9|2274.3|279
1641934500000|2022-01-11 20:55:00|2277.9|2274.9|2279.5|2276.5|2279.5|2277|2277.3|2274.8|388
1641934800000|2022-01-11 21:00:00|2278.9|2276.9|2279|2277|2280.1|2277.4|2278.5|2275.6|191
1641935100000|2022-01-11 21:05:00|2279.9|2276.9|2281|2278|2281.3|2278.6|2279.5|2276.5|109
1641935400000|2022-01-11 21:10:00|2281.1|2278.1|2281.1|2278.1|2282|2279.6|2280.3|2278|110
1641935700000|2022-01-11 21:15:00|2281.2|2278.2|2281.1|2278.1|2281.3|2278.6|2280.3|2277.6|73
1641936000000|2022-01-11 21:20:00|2281.2|2278.2|2281.2|2279.2|2281.7|2279.3|2280.4|2277.8|57
1641936300000|2022-01-11 21:25:00|2281|2279|2281.7|2278.7|2281.9|2279.2|2280.7|2278.1|52
1641936600000|2022-01-11 21:30:00|2281.8|2278.8|2281.2|2278.2|2281.8|2279|2280.6|2277.6|70
1641936900000|2022-01-11 21:35:00|2281.3|2278.3|2280.2|2278.2|2281.3|2278.9|2279.9|2277.2|73
1641937200000|2022-01-11 21:40:00|2280.6|2277.6|2280.3|2277.3|2280.9|2278.1|2279.7|2277|90
1641937500000|2022-01-11 21:45:00|2280.4|2277.4|2280.3|2277.3|2280.8|2277.8|2280|2277|130
1641937800000|2022-01-11 21:50:00|2280.1|2277.1|2279.6|2276.6|2280.4|2277.4|2279.4|2276.4|101
1641938100000|2022-01-11 21:55:00|2279.5|2276.5|2279.9|2276.9|2280.2|2277.2|2279.4|2276.4|108
1641942000000|2022-01-11 23:00:00|2279.5|2276.5|2278.1|2275.1|2279.7|2276.7|2277.4|2274.4|204
1641942300000|2022-01-11 23:05:00|2278.2|2275.2|2278.7|2275.7|2279.4|2276.4|2278.2|2275.2|120
1641942600000|2022-01-11 23:10:00|2278.5|2275.5|2278.7|2275.7|2279.3|2276.3|2278.5|2275.5|135
1641942900000|2022-01-11 23:15:00|2278.8|2275.8|2279.4|2276.4|2279.9|2276.9|2278.5|2275.5|170
1641943200000|2022-01-11 23:20:00|2279.3|2276.3|2278.6|2275.6|2279.7|2276.7|2278.4|2275.4|101
1641943500000|2022-01-11 23:25:00|2278.5|2275.5|2279.3|2276.3|2279.8|2276.8|2278.3|2275.3|97
1641943800000|2022-01-11 23:30:00|2279.6|2276.6|2280|2277|2280.2|2277.2|2279.6|2276.6|86
1641944100000|2022-01-11 23:35:00|2280.2|2277.2|2280.6|2277.6|2280.8|2277.8|2280.1|2277.1|98
1641944400000|2022-01-11 23:40:00|2280.7|2277.7|2279.9|2276.9|2280.8|2277.8|2279.6|2276.6|128
1641944700000|2022-01-11 23:45:00|2279.8|2276.8|2279.2|2276.2|2280.2|2277.2|2278.9|2275.9|94
1641945000000|2022-01-11 23:50:00|2279.3|2276.3|2277.3|2274.3|2279.5|2276.5|2276.8|2273.8|170
1641945300000|2022-01-11 23:55:00|2277.2|2274.2|2276.9|2273.9|2277.8|2274.8|2276.7|2273.7|114
1641945600000|2022-01-12 00:00:00|2276.8|2273.8|2277.3|2274.3|2278.5|2275.5|2276.7|2273.7|163
1641945900000|2022-01-12 00:05:00|2277.2|2274.2|2277.8|2274.8|2278.4|2275.4|2277.2|2274.2|131
1641946200000|2022-01-12 00:10:00|2277.7|2274.7|2278.1|2275.1|2278.5|2275.5|2277.4|2274.4|90
1641946500000|2022-01-12 00:15:00|2278|2275|2277.3|2274.3|2278.8|2275.8|2276.8|2273.8|143
1641946800000|2022-01-12 00:20:00|2277.4|2274.4|2278.7|2275.7|2279.3|2276.5|2277.3|2274.3|115
1641947100000|2022-01-12 00:25:00|2278.8|2275.8|2279.1|2276.1|2279.5|2276.7|2278.6|2275.7|57
1641947400000|2022-01-12 00:30:00|2279.2|2276.2|2280.4|2277.4|2280.7|2278.2|2278.7|2275.8|112
1641947700000|2022-01-12 00:35:00|2280.5|2277.5|2279.3|2276.3|2280.7|2278.2|2278.8|2276.3|124
1641948000000|2022-01-12 00:40:00|2279.5|2276.5|2277.8|2274.8|2279.6|2276.9|2277.3|2274.8|134
1641948300000|2022-01-12 00:45:00|2277.9|2274.9|2277.2|2274.2|2278|2275.5|2276.6|2274|114
1641948600000|2022-01-12 00:50:00|2277.3|2274.3|2276.1|2273.1|2277.6|2275|2275.1|2272.3|169
1641948900000|2022-01-12 00:55:00|2275.9|2272.9|2275.4|2273.4|2276.3|2273.5|2275.3|2272.7|108
1641949200000|2022-01-12 01:00:00|2275.8|2272.8|2279.1|2276.1|2281.1|2278.1|2275.4|2272.5|711
1641949500000|2022-01-12 01:05:00|2279.2|2276.2|2277.3|2274.3|2280.4|2277.4|2275.5|2272.7|460
1641949800000|2022-01-12 01:10:00|2277.4|2274.4|2276.1|2273.1|2277.7|2275.2|2275.5|2272.7|394
1641950100000|2022-01-12 01:15:00|2276.2|2273.2|2276.7|2273.7|2276.8|2274.2|2273.7|2271|431
1641950400000|2022-01-12 01:20:00|2276.1|2274.1|2275.3|2272.3|2277.3|2274.3|2274.6|2272|328
1641950700000|2022-01-12 01:25:00|2275.5|2272.5|2274.4|2271.4|2276.2|2273.7|2273.9|2271.2|358
1641951000000|2022-01-12 01:30:00|2274.6|2271.6|2275.6|2273.6|2276.3|2273.9|2274.1|2271.4|411
1641951300000|2022-01-12 01:35:00|2275.7|2273.7|2274.8|2272.8|2276.9|2274.3|2274.4|2271.7|281
1641951600000|2022-01-12 01:40:00|2274.9|2272.9|2274.2|2272.2|2276.1|2273.7|2274|2271.3|211
1641951900000|2022-01-12 01:45:00|2274.1|2272.1|2274.7|2271.7|2276.1|2273.5|2273|2270.7|292
1641952200000|2022-01-12 01:50:00|2274.6|2271.6|2272.5|2269.5|2274.8|2271.8|2272.2|2269.2|206
1641952500000|2022-01-12 01:55:00|2271.9|2269.9|2273.6|2270.6|2274.7|2272.3|2271.8|2269.5|232
1641952800000|2022-01-12 02:00:00|2273.7|2270.7|2274|2271|2274.7|2272.2|2273|2270.6|280
1641953100000|2022-01-12 02:05:00|2274.1|2271.1|2273.7|2270.7|2274.5|2272.1|2273.1|2270.5|253
1641953400000|2022-01-12 02:10:00|2273.6|2270.6|2276.1|2273.1|2276.5|2273.8|2272.4|2269.7|324
1641953700000|2022-01-12 02:15:00|2276.2|2273.2|2275|2272|2276.4|2273.7|2274.4|2271.9|234
1641954000000|2022-01-12 02:20:00|2275.1|2272.1|2274.9|2272.9|2275.7|2273.1|2274.2|2271.6|190
1641954300000|2022-01-12 02:25:00|2275.5|2272.5|2275.6|2272.6|2276|2273.1|2274.6|2272.1|163
1641954600000|2022-01-12 02:30:00|2275.7|2272.7|2274.9|2272.9|2276.5|2273.5|2273.4|2271.1|285
1641954900000|2022-01-12 02:35:00|2274.8|2272.8|2274.1|2272.1|2275.9|2273.1|2273.7|2271.1|322
1641955200000|2022-01-12 02:40:00|2274.3|2272.3|2273.7|2271.7|2274.8|2272.3|2273.1|2270.7|165
1641955500000|2022-01-12 02:45:00|2273.8|2271.8|2273.3|2270.3|2274.3|2271.8|2272.7|2269.9|230
1641955800000|2022-01-12 02:50:00|2273.2|2270.2|2272.7|2270.7|2273.8|2271.2|2272.3|2269.8|176
1641956100000|2022-01-12 02:55:00|2272.8|2270.8|2274.7|2271.7|2274.8|2272.2|2272.7|2270.2|169
1641956400000|2022-01-12 03:00:00|2274.6|2271.6|2275.8|2273.8|2276.4|2273.8|2273.6|2271.1|176
1641956700000|2022-01-12 03:05:00|2275.7|2273.7|2275.3|2273.3|2276.2|2273.8|2275.1|2272.5|142
1641957000000|2022-01-12 03:10:00|2275.7|2272.7|2274.9|2271.9|2275.7|2273.2|2273.8|2271.2|153
1641957300000|2022-01-12 03:15:00|2275|2272|2275.8|2273.8|2276.7|2273.9|2274.3|2271.7|269
1641957600000|2022-01-12 03:20:00|2276|2273|2276.3|2273.3|2276.3|2273.8|2274.1|2271.6|151
1641957900000|2022-01-12 03:25:00|2275.9|2273.9|2276.2|2273.2|2276.5|2273.9|2275|2272.4|183
1641958200000|2022-01-12 03:30:00|2275.8|2273.8|2277.3|2274.3|2277.4|2274.8|2275.4|2272.8|103
1641958500000|2022-01-12 03:35:00|2277.2|2274.2|2276.4|2273.4|2277.3|2274.9|2276.1|2273.4|126
1641958800000|2022-01-12 03:40:00|2276.3|2273.3|2276.6|2273.6|2276.7|2274.3|2275.7|2273.2|109
1641959100000|2022-01-12 03:45:00|2276.4|2273.4|2276.2|2274.2|2276.8|2274.4|2275.8|2273.4|71
1641959400000|2022-01-12 03:50:00|2276.1|2274.1|2276.3|2274.3|2277.3|2274.7|2276.1|2273.5|84
1641959700000|2022-01-12 03:55:00|2276.2|2274.2|2276.8|2273.8|2277.3|2274.9|2276.2|2273.7|121
1641960000000|2022-01-12 04:00:00|2276.9|2273.9|2275.8|2273.8|2276.9|2274.4|2275.7|2273.2|93
1641960300000|2022-01-12 04:05:00|2275.7|2273.7|2276.3|2274.3|2276.8|2274.3|2275.7|2273.2|120
1641960600000|2022-01-12 04:10:00|2276.8|2273.8|2276.8|2274.8|2277.3|2274.9|2276.2|2273.7|104
1641960900000|2022-01-12 04:15:00|2276.7|2274.7|2277.2|2275.2|2277.8|2275.3|2276.7|2274.2|90
1641961200000|2022-01-12 04:20:00|2277.5|2274.5|2277.8|2275.8|2278.5|2275.8|2277.2|2274.5|83
1641961500000|2022-01-12 04:25:00|2277.7|2275.7|2278|2275|2278.3|2275.9|2277.4|2274.7|89
1641961800000|2022-01-12 04:30:00|2277.8|2274.8|2276.2|2274.2|2277.8|2275.4|2276.1|2273.7|86
1641962100000|2022-01-12 04:35:00|2276.1|2274.1|2276.8|2273.8|2276.8|2274.4|2276|2273.5|58
1641962400000|2022-01-12 04:40:00|2276.6|2273.6|2276.5|2273.5|2276.8|2274.4|2275.9|2273.3|79
1641962700000|2022-01-12 04:45:00|2276.4|2273.4|2275.7|2273.7|2276.4|2273.9|2275.6|2273.2|42
1641963000000|2022-01-12 04:50:00|2276.1|2273.1|2275.8|2273.8|2276.7|2274.2|2275.7|2273.1|98
1641963300000|2022-01-12 04:55:00|2275.7|2273.7|2276.4|2273.4|2276.7|2274.2|2275.7|2273.2|97
1641963600000|2022-01-12 05:00:00|2276.3|2273.3|2276.2|2274.2|2276.9|2274.4|2275.6|2273.1|116
1641963900000|2022-01-12 05:05:00|2276.3|2274.3|2276.7|2274.7|2277.2|2274.7|2276.1|2273.7|78
1641964200000|2022-01-12 05:10:00|2277.3|2274.3|2277.7|2275.7|2278.2|2275.7|2276.7|2274|60
1641964500000|2022-01-12 05:15:00|2277.8|2275.8|2277.8|2275.8|2278.4|2275.9|2277.5|2275.2|76
1641964800000|2022-01-12 05:20:00|2277.7|2275.7|2278.5|2276.5|2279.2|2276.7|2277.7|2275.2|120
1641965100000|2022-01-12 05:25:00|2278.4|2276.4|2277.1|2275.1|2279.2|2276.7|2276.7|2274.2|119
1641965400000|2022-01-12 05:30:00|2277.3|2274.3|2280.1|2277.1|2280.3|2277.8|2276.1|2273.7|294
1641965700000|2022-01-12 05:35:00|2280|2277|2281.7|2279.7|2282.4|2279.8|2278.6|2276.1|205
1641966000000|2022-01-12 05:40:00|2281.8|2279.8|2282.7|2280.7|2283.2|2280.7|2281.5|2278.7|266
1641966300000|2022-01-12 05:45:00|2282.8|2280.8|2282.6|2280.6|2283.2|2280.8|2281.6|2279|229
1641966600000|2022-01-12 05:50:00|2282.5|2280.5|2283.8|2280.8|2285.2|2282.8|2282.4|2279.9|263
1641966900000|2022-01-12 05:55:00|2284|2281|2282.2|2279.2|2284|2281.2|2281.2|2278.5|200
1641967200000|2022-01-12 06:00:00|2282.4|2279.4|2283.9|2281.9|2284.5|2282.1|2282.1|2279.3|226
1641967500000|2022-01-12 06:05:00|2284|2282|2284.3|2282.3|2286.4|2283.9|2283.7|2281.1|228
1641967800000|2022-01-12 06:10:00|2284.4|2282.4|2284.8|2281.8|2284.8|2282.4|2283.4|2280.9|193
1641968100000|2022-01-12 06:15:00|2285.1|2282.1|2285.6|2282.6|2286.2|2283.7|2284.2|2281.7|251
1641968400000|2022-01-12 06:20:00|2285.7|2282.7|2284.7|2281.7|2286.7|2284.2|2284.3|2281.5|219
1641968700000|2022-01-12 06:25:00|2284.6|2281.6|2284.7|2281.7|2285|2282.5|2283|2280.2|223
1641969000000|2022-01-12 06:30:00|2284.3|2282.3|2285.4|2282.4|2286|2283.6|2284.2|2281.9|211
1641969300000|2022-01-12 06:35:00|2285.3|2282.3|2285.7|2282.7|2286|2283.6|2284.5|2282|153
1641969600000|2022-01-12 06:40:00|2285.6|2282.6|2285.6|2282.6|2286.2|2283.8|2284.7|2282.1|217
1641969900000|2022-01-12 06:45:00|2285.7|2282.7|2284|2281|2286.1|2283.7|2283.1|2280.6|236
1641970200000|2022-01-12 06:50:00|2283.6|2281.6|2284.2|2281.2|2285.6|2282.9|2283|2280.4|284
1641970500000|2022-01-12 06:55:00|2284.3|2281.3|2283.5|2280.5|2284.6|2281.8|2282.2|2279.7|299
1641970800000|2022-01-12 07:00:00|2283.1|2280.1|2279.3|2277.3|2283.8|2281.4|2279.1|2276.9|368
1641971100000|2022-01-12 07:05:00|2279.4|2277.4|2277.6|2275.6|2280.3|2277.8|2277.5|2275|241
1641971400000|2022-01-12 07:10:00|2277.7|2275.7|2277|2274|2278.9|2276.5|2276.4|2273.9|232
1641971700000|2022-01-12 07:15:00|2276.4|2274.4|2276.5|2274.5|2278.6|2276|2276.2|2273.4|253
1641972000000|2022-01-12 07:20:00|2276.4|2274.4|2276.1|2273.1|2277|2274.5|2275.5|2272.9|196
1641972300000|2022-01-12 07:25:00|2276.2|2273.2|2273|2271|2276.2|2273.2|2272.8|2270.3|329
1641972600000|2022-01-12 07:30:00|2273.1|2271.1|2273|2271|2273.6|2271.5|2270.5|2268.5|474
1641972900000|2022-01-12 07:35:00|2273.6|2270.6|2272.9|2269.9|2273.9|2271.5|2271|2268.3|328
1641973200000|2022-01-12 07:40:00|2272.8|2269.8|2271.2|2268.2|2273|2270.6|2270.7|2268|324
1641973500000|2022-01-12 07:45:00|2271.1|2268.1|2271.1|2269.1|2272.5|2270.1|2270.2|2267.7|363
1641973800000|2022-01-12 07:50:00|2271.2|2269.2|2272.7|2269.7|2273.3|2270.8|2270.6|2268.1|335
1641974100000|2022-01-12 07:55:00|2272.6|2269.6|2273.1|2271.1|2273.5|2271.2|2271.9|2269.2|251
1641974400000|2022-01-12 08:00:00|2273.4|2270.4|2272.7|2269.7|2273.9|2271.1|2269.5|2267.1|559
1641974700000|2022-01-12 08:05:00|2272.8|2269.8|2272.3|2270.3|2273.7|2271|2270.3|2267.8|468
1641975000000|2022-01-12 08:10:00|2272.7|2269.7|2274.5|2272.5|2275.9|2273.3|2271.9|2269.2|478
1641975300000|2022-01-12 08:15:00|2274.4|2272.4|2273.1|2270.1|2276|2273.6|2272.4|2270.1|453
1641975600000|2022-01-12 08:20:00|2273.3|2270.3|2273.8|2270.8|2274.8|2272.5|2272.7|2270.1|289
1641975900000|2022-01-12 08:25:00|2273.9|2270.9|2270.6|2267.6|2273.9|2271.4|2270.6|2267.6|294
1641976200000|2022-01-12 08:30:00|2270.7|2267.7|2271.1|2269.1|2271.5|2269.1|2269.6|2266.6|239
1641976500000|2022-01-12 08:35:00|2271|2269|2270.6|2268.6|2271.6|2269.2|2269.9|2267.5|309
1641976800000|2022-01-12 08:40:00|2270.7|2268.7|2268.5|2265.5|2271.6|2269.3|2267.8|2265.2|307
1641977100000|2022-01-12 08:45:00|2268.4|2265.4|2268.7|2266.7|2269.5|2267.1|2265.9|2263.3|369
1641977400000|2022-01-12 08:50:00|2268.6|2266.6|2268.6|2266.6|2270.2|2267.8|2267.4|2265.1|292
1641977700000|2022-01-12 08:55:00|2268.8|2266.8|2269.9|2267.9|2270.6|2268.1|2268.8|2266.3|264
1641978000000|2022-01-12 09:00:00|2270|2268|2269|2267|2270.6|2268.2|2269|2266.8|268
1641978300000|2022-01-12 09:05:00|2269.1|2267.1|2268|2266|2269.6|2267.4|2267.9|2265.3|242
1641978600000|2022-01-12 09:10:00|2268.6|2265.6|2267.5|2265.5|2268.7|2266|2267.1|2264.6|250
1641978900000|2022-01-12 09:15:00|2267.4|2265.4|2267.9|2265.9|2268.7|2266.1|2265.9|2263.4|298
1641979200000|2022-01-12 09:20:00|2267.8|2265.8|2269.4|2267.4|2269.8|2267.4|2267.7|2265.4|239
1641979500000|2022-01-12 09:25:00|2269.3|2267.3|2271.5|2268.5|2271.5|2269|2269|2266.3|252
1641979800000|2022-01-12 09:30:00|2271.4|2268.4|2270.8|2267.8|2272.5|2269.5|2269.5|2266.9|334
1641980100000|2022-01-12 09:35:00|2270.9|2267.9|2269.9|2266.9|2272.3|2269.5|2269.4|2266.8|249
1641980400000|2022-01-12 09:40:00|2270|2267|2271.7|2268.7|2271.9|2269.3|2269.5|2266.8|267
1641980700000|2022-01-12 09:45:00|2271.6|2268.6|2270.8|2268.8|2271.7|2269.2|2269.9|2267.4|240
1641981000000|2022-01-12 09:50:00|2271.2|2268.2|2270.9|2267.9|2272.8|2270.3|2270.4|2267.8|236
1641981300000|2022-01-12 09:55:00|2271|2268|2271.4|2268.4|2271.5|2269|2269.4|2267|233
1641981600000|2022-01-12 10:00:00|2271.3|2268.3|2274.3|2271.3|2274.3|2271.9|2271.3|2268.3|248
1641981900000|2022-01-12 10:05:00|2274.2|2271.2|2273.8|2270.8|2274.2|2271.5|2272.3|2269.8|186
1641982200000|2022-01-12 10:10:00|2273.7|2270.7|2273.9|2271.9|2274.9|2272.4|2272.5|2270.1|186
1641982500000|2022-01-12 10:15:00|2274|2272|2272.4|2270.4|2274.1|2272.1|2272.2|2269.6|156
1641982800000|2022-01-12 10:20:00|2272.5|2270.5|2273.5|2271.5|2274|2271.5|2272|2269.5|166
1641983100000|2022-01-12 10:25:00|2273.7|2271.7|2273.1|2271.1|2274.4|2272|2273|2270.8|138
1641983400000|2022-01-12 10:30:00|2273.7|2270.7|2272.2|2270.2|2273.7|2271.2|2271.8|2269.3|245
1641983700000|2022-01-12 10:35:00|2272.4|2270.4|2274.4|2272.4|2275.5|2272.9|2272.1|2269.8|202
1641984000000|2022-01-12 10:40:00|2274.3|2272.3|2274|2272|2274.9|2272.4|2273.5|2271.1|196
1641984300000|2022-01-12 10:45:00|2273.9|2271.9|2275.3|2273.3|2275.8|2273.4|2273.8|2271.4|213
1641984600000|2022-01-12 10:50:00|2275.4|2273.4|2276|2273|2276.3|2274|2274.9|2272.3|182
1641984900000|2022-01-12 10:55:00|2276.1|2273.1|2275|2272|2276.4|2273.8|2274.4|2271.7|171
1641985200000|2022-01-12 11:00:00|2274.9|2271.9|2275.3|2272.3|2275.7|2273.2|2273.9|2271.3|187
1641985500000|2022-01-12 11:05:00|2275.2|2272.2|2275.9|2272.9|2276.5|2273.9|2274.4|2271.8|130
1641985800000|2022-01-12 11:10:00|2275.8|2272.8|2275.7|2273.7|2276.4|2274.2|2274.9|2272.4|127
1641986100000|2022-01-12 11:15:00|2275.6|2273.6|2275.9|2272.9|2276.8|2274.2|2274.9|2272.5|229
1641986400000|2022-01-12 11:20:00|2275.8|2272.8|2279.5|2276.5|2279.6|2277|2275|2272.4|253
1641986700000|2022-01-12 11:25:00|2279.6|2276.6|2280.3|2278.3|2280.9|2278.3|2278.7|2275.9|213
1641987000000|2022-01-12 11:30:00|2280.4|2278.4|2279.9|2276.9|2281.2|2278.7|2279.2|2276.7|242
1641987300000|2022-01-12 11:35:00|2279.8|2276.8|2277.6|2275.6|2279.9|2277.3|2277.5|2274.8|161
1641987600000|2022-01-12 11:40:00|2277.7|2274.7|2276.9|2274.9|2278.8|2276.5|2276.4|2273.9|217
1641987900000|2022-01-12 11:45:00|2276.8|2274.8|2275.8|2272.8|2277.8|2275.3|2275.5|2272.8|197
1641988200000|2022-01-12 11:50:00|2275.9|2272.9|2272.9|2269.9|2275.9|2273|2271.8|2269.8|303
1641988500000|2022-01-12 11:55:00|2272.4|2270.4|2276|2274|2277.3|2275|2272.3|2270.3|300
1641988800000|2022-01-12 12:00:00|2276.5|2273.5|2273.4|2271.4|2276.5|2274.1|2273.4|2271|295
1641989100000|2022-01-12 12:05:00|2273.5|2271.5|2273.3|2271.3|2275.7|2273.2|2273.1|2270.9|219
1641989400000|2022-01-12 12:10:00|2273.2|2271.2|2273.2|2271.2|2274.7|2272.3|2272|2269.7|315
1641989700000|2022-01-12 12:15:00|2273.5|2271.5|2274.6|2272.6|2275.3|2272.7|2273.2|2271|225
1641990000000|2022-01-12 12:20:00|2274.7|2272.7|2276.6|2273.6|2276.6|2274.2|2274.4|2271.9|272
1641990300000|2022-01-12 12:25:00|2276|2274|2277.8|2274.8|2277.9|2275.4|2275.9|2273.5|229
1641990600000|2022-01-12 12:30:00|2278|2275|2276.6|2274.6|2279.9|2277.4|2276.5|2274.2|310
1641990900000|2022-01-12 12:35:00|2276.5|2274.5|2278.5|2275.5|2278.8|2276.3|2275.6|2273.1|349
1641991200000|2022-01-12 12:40:00|2278.2|2275.2|2277.6|2275.6|2279.6|2277.1|2276.6|2274.5|323
1641991500000|2022-01-12 12:45:00|2277.7|2275.7|2277.1|2275.1|2279|2276.5|2276.5|2274.1|323
1641991800000|2022-01-12 12:50:00|2277.5|2274.5|2279.4|2277.4|2280|2277.5|2276.5|2274.4|354
1641992100000|2022-01-12 12:55:00|2279.8|2276.8|2280.7|2278.7|2281.6|2279.2|2279|2276.6|348
1641992400000|2022-01-12 13:00:00|2280.6|2278.6|2282.4|2280.4|2284.1|2281.6|2280.1|2277.2|799
1641992700000|2022-01-12 13:05:00|2282.5|2280.5|2286.4|2283.4|2286.6|2284.2|2282.1|2279.8|755
1641993000000|2022-01-12 13:10:00|2286.1|2283.1|2285.7|2282.7|2286.8|2284.3|2283.7|2281.2|701
1641993300000|2022-01-12 13:15:00|2285.6|2282.6|2288.2|2286.2|2289.4|2286.9|2284.6|2282.1|575
1641993600000|2022-01-12 13:20:00|2288.3|2286.3|2288.9|2285.9|2289.4|2287|2282.4|2279.4|947
1641993900000|2022-01-12 13:25:00|2288.3|2285.3|2286.8|2282.7|2289.1|2286.6|2285.3|2282.3|589
1641994200000|2022-01-12 13:30:00|2286.5|2283.5|2294|2291|2296.6|2293.6|2283.3|2279.5|1422
1641994500000|2022-01-12 13:35:00|2293.7|2290.7|2293.8|2290.8|2299.1|2296.1|2287.5|2284.8|1291
1641994800000|2022-01-12 13:40:00|2293.9|2290.9|2296.8|2293.8|2300.2|2297.4|2293.9|2290.9|1306
1641995100000|2022-01-12 13:45:00|2296.7|2293.7|2295.4|2293.4|2297.4|2294.9|2291.1|2288.1|1060
1641995400000|2022-01-12 13:50:00|2295.7|2293.7|2295.5|2292.5|2297|2294.4|2291.3|2288.7|976
1641995700000|2022-01-12 13:55:00|2295.4|2292.4|2292.7|2289.7|2296.4|2293.7|2291.6|2288.8|826
1641996000000|2022-01-12 14:00:00|2292.8|2289.8|2293.8|2291.8|2295.4|2292.9|2289.9|2287.2|1023
1641996300000|2022-01-12 14:05:00|2293.9|2291.9|2292.9|2290.9|2293.9|2291.9|2289.8|2287.6|626
1641996600000|2022-01-12 14:10:00|2292.8|2290.8|2288.8|2286.8|2293.2|2290.9|2284|2281.4|725
1641996900000|2022-01-12 14:15:00|2288.7|2286.7|2286.4|2284.4|2289.2|2287.2|2282.9|2280.3|720
1641997200000|2022-01-12 14:20:00|2287|2284|2290.5|2287.5|2291.4|2288.9|2286.1|2283.6|774
1641997500000|2022-01-12 14:25:00|2290.6|2287.6|2293.4|2291.4|2294.5|2291.6|2288.9|2286.5|653
1641997800000|2022-01-12 14:30:00|2293.5|2291.5|2292.2|2290.2|2296.1|2293.5|2291.9|2289.3|1096
1641998100000|2022-01-12 14:35:00|2292.1|2290.1|2298|2296|2298.6|2296|2291.4|2288.9|856
1641998400000|2022-01-12 14:40:00|2298.7|2295.7|2300.9|2298.9|2302.4|2299.9|2296.4|2293.6|1050
1641998700000|2022-01-12 14:45:00|2300.8|2298.8|2301.5|2298.5|2302.9|2300.3|2296.5|2294|952
1641999000000|2022-01-12 14:50:00|2301.6|2298.6|2305.9|2302.9|2306.1|2303.6|2299.3|2296.8|928
1641999300000|2022-01-12 14:55:00|2305.8|2302.8|2301.9|2298.9|2309.5|2307|2300.6|2298.1|992
1641999600000|2022-01-12 15:00:00|2302.3|2299.3|2300.6|2297.6|2303.2|2300.6|2298.8|2296.2|1043
1641999900000|2022-01-12 15:05:00|2300.5|2297.5|2305.3|2302.3|2305.4|2302.9|2297.7|2295.1|795
1642000200000|2022-01-12 15:10:00|2305.2|2302.2|2307.6|2305.6|2310.2|2307.6|2303.9|2301.8|817
1642000500000|2022-01-12 15:15:00|2307.7|2305.7|2306.5|2304.5|2309.1|2306.6|2305.1|2302.5|806
1642000800000|2022-01-12 15:20:00|2306.6|2304.6|2306.9|2304.9|2308.7|2306.2|2305.5|2303|706
1642001100000|2022-01-12 15:25:00|2307|2305|2310.2|2307.2|2310.9|2308.8|2306.9|2304.5|559
1642001400000|2022-01-12 15:30:00|2310.3|2307.3|2303.7|2301.7|2310.8|2308.4|2302.2|2299.7|802
1642001700000|2022-01-12 15:35:00|2303.8|2301.8|2304.9|2302.9|2308.1|2305.7|2303.7|2301.4|646
1642002000000|2022-01-12 15:40:00|2304.8|2302.8|2302.6|2300.6|2305.8|2303|2301.9|2299.6|669
1642002300000|2022-01-12 15:45:00|2302.7|2300.7|2308.5|2305.5|2309.1|2306.6|2302.7|2300.2|557
1642002600000|2022-01-12 15:50:00|2308.4|2305.4|2305.5|2303.5|2309|2306.7|2305|2302.5|558
1642002900000|2022-01-12 15:55:00|2305.4|2303.4|2309.1|2307.1|2309.7|2307.3|2305.4|2303.4|514
1642003200000|2022-01-12 16:00:00|2309|2307|2307.1|2305.1|2310.7|2308.5|2307.1|2304.6|514
1642003500000|2022-01-12 16:05:00|2307.2|2305.2|2305|2303|2308.5|2306.2|2303.4|2300.8|589
1642003800000|2022-01-12 16:10:00|2305.1|2303.1|2304|2302|2307|2304.6|2303.9|2301.4|464
1642004100000|2022-01-12 16:15:00|2303.9|2301.9|2303.6|2301.6|2306|2303.5|2302.5|2300.2|637
1642004400000|2022-01-12 16:20:00|2304|2301|2304.3|2302.3|2305.7|2303.2|2302|2299.4|703
1642004700000|2022-01-12 16:25:00|2304.2|2302.2|2307.1|2305.1|2307.7|2305.2|2303.2|2300.5|598
1642005000000|2022-01-12 16:30:00|2307.9|2304.9|2309.4|2306.4|2309.8|2307.4|2307.5|2304.7|487
1642005300000|2022-01-12 16:35:00|2308.9|2306.9|2309.3|2307.3|2310.6|2308.2|2307.8|2305.5|399
1642005600000|2022-01-12 16:40:00|2309.4|2307.4|2311.8|2309.8|2313|2310.9|2309.4|2307|409
1642005900000|2022-01-12 16:45:00|2311.7|2309.7|2312.7|2310.7|2313.3|2311.1|2311.3|2308.7|424
1642006200000|2022-01-12 16:50:00|2312.6|2310.6|2311.8|2308.8|2313.3|2311.2|2310.5|2307.8|417
1642006500000|2022-01-12 16:55:00|2311.7|2308.7|2312.7|2310.7|2313.2|2310.7|2310.3|2307.7|293
1642006800000|2022-01-12 17:00:00|2313.2|2310.2|2315.4|2312.4|2315.8|2313.3|2311.7|2309.3|350
1642007100000|2022-01-12 17:05:00|2315.5|2312.5|2314.2|2311.2|2315.6|2313.3|2312.1|2309.6|376
1642007400000|2022-01-12 17:10:00|2314.3|2311.3|2313.9|2311.9|2315|2312.4|2312.7|2310.2|364
1642007700000|2022-01-12 17:15:00|2314|2312|2315.2|2313.2|2316.3|2313.6|2313.7|2311.1|336
1642008000000|2022-01-12 17:20:00|2315.3|2313.3|2314.7|2312.7|2315.6|2313.4|2312.6|2309.6|329
1642008300000|2022-01-12 17:25:00|2314.6|2312.6|2314.7|2312.7|2315.3|2313|2313.5|2311.1|266
1642008600000|2022-01-12 17:30:00|2314.8|2312.8|2317.1|2314.1|2317.3|2315|2314.4|2312.4|301
1642008900000|2022-01-12 17:35:00|2316.7|2314.7|2317.1|2315.1|2317.8|2315.3|2315.6|2313.1|362
1642009200000|2022-01-12 17:40:00|2317.2|2315.2|2318.1|2316.1|2318.7|2316.3|2317.1|2314.6|331
1642009500000|2022-01-12 17:45:00|2318.2|2316.2|2318|2316|2319|2317|2317.8|2315.5|254
1642009800000|2022-01-12 17:50:00|2317.9|2315.9|2318.4|2316.4|2319|2317|2317.4|2315.1|316
1642010100000|2022-01-12 17:55:00|2318.2|2316.2|2318.1|2316.1|2319|2316.6|2317|2315|239
1642010400000|2022-01-12 18:00:00|2318.2|2316.2|2318.1|2316.1|2319.4|2317|2317|2314.6|390
1642010700000|2022-01-12 18:05:00|2318.4|2316.4|2318|2316|2319.4|2317|2317.4|2314.9|234
1642011000000|2022-01-12 18:10:00|2317.9|2314.9|2316.6|2313.6|2319|2316.6|2315.9|2313.4|348
1642011300000|2022-01-12 18:15:00|2316.1|2313.1|2316.4|2313.4|2317|2314.5|2314.5|2311.8|440
1642011600000|2022-01-12 18:20:00|2316.3|2313.3|2320.2|2317.2|2320.9|2317.9|2314.7|2312.7|596
1642011900000|2022-01-12 18:25:00|2319.8|2316.8|2316.6|2314.6|2319.8|2317.2|2316.4|2314.1|494
1642012200000|2022-01-12 18:30:00|2316.5|2314.5|2317.4|2315.4|2318.2|2316|2315.9|2313.9|254
1642012500000|2022-01-12 18:35:00|2317.5|2315.5|2318|2316|2318|2316|2316.9|2314.9|211
1642012800000|2022-01-12 18:40:00|2317.9|2315.9|2320.4|2317.4|2320.4|2318|2317.3|2315.3|203
1642013100000|2022-01-12 18:45:00|2320|2318|2321.3|2319.3|2323|2320.7|2319.9|2317.4|289
1642013400000|2022-01-12 18:50:00|2321.7|2318.7|2316.4|2314.4|2322|2319|2316.3|2314.3|330
1642013700000|2022-01-12 18:55:00|2316.3|2314.3|2317.9|2314.9|2318.5|2316.1|2315.8|2313.8|220
1642014000000|2022-01-12 19:00:00|2318|2315|2318|2316|2318.7|2316.5|2317.2|2314.5|284
1642014300000|2022-01-12 19:05:00|2318.1|2316.1|2319.1|2317.1|2319.9|2317.4|2317.8|2315.4|232
1642014600000|2022-01-12 19:10:00|2319|2317|2320.5|2318.5|2321|2318.6|2318.9|2316.4|189
1642014900000|2022-01-12 19:15:00|2321|2319|2323.3|2320.3|2323.7|2321.3|2320.8|2318.8|265
1642015200000|2022-01-12 19:20:00|2323.4|2320.4|2321.9|2319.9|2323.4|2320.8|2321.5|2319|185
1642015500000|2022-01-12 19:25:00|2322.1|2319.1|2321.6|2319.6|2322.9|2320.7|2321.5|2319|179
1642015800000|2022-01-12 19:30:00|2321.5|2319.5|2322|2320|2322.2|2320.2|2320.5|2318.4|164
1642016100000|2022-01-12 19:35:00|2321.9|2319.9|2323.1|2321.1|2323.7|2321.2|2321.7|2319.2|192
1642016400000|2022-01-12 19:40:00|2323|2321|2322.2|2320.2|2323.1|2321|2321.5|2319.4|217
1642016700000|2022-01-12 19:45:00|2322.3|2320.3|2322.6|2320.6|2323.1|2320.7|2321.6|2319.3|153
1642017000000|2022-01-12 19:50:00|2322.5|2320.5|2322.6|2319.6|2322.9|2320.8|2321.6|2319.1|160
1642017300000|2022-01-12 19:55:00|2322.7|2319.7|2322.3|2320.3|2323.3|2320.7|2321.9|2319.5|202
1642017600000|2022-01-12 20:00:00|2322.4|2320.4|2321.8|2319.8|2323.3|2320.8|2321.3|2318.8|342
1642017900000|2022-01-12 20:05:00|2322.3|2319.3|2321.3|2318.3|2322.3|2319.7|2320.6|2318.2|177
1642018200000|2022-01-12 20:10:00|2321.2|2318.2|2321.1|2319.1|2321.9|2319.5|2320.9|2318.2|106
1642018500000|2022-01-12 20:15:00|2321.2|2319.2|2320.2|2317.2|2322.3|2319.8|2320.1|2317.1|142
1642018800000|2022-01-12 20:20:00|2320.1|2317.1|2319.6|2317.6|2320.8|2318.3|2319.5|2317|153
1642019100000|2022-01-12 20:25:00|2319.7|2317.7|2319.5|2316.5|2320.3|2317.8|2318.9|2316.4|137
1642019400000|2022-01-12 20:30:00|2319.6|2316.6|2319.6|2317.6|2320.4|2318.4|2318.5|2316|180
1642019700000|2022-01-12 20:35:00|2319.7|2317.7|2320.2|2318.2|2320.6|2318.3|2319.6|2317.3|117
1642020000000|2022-01-12 20:40:00|2320.3|2318.3|2321.9|2319.9|2323|2320.5|2320|2317.5|169
1642020300000|2022-01-12 20:45:00|2322.4|2319.4|2321.5|2319.5|2322.4|2320.1|2321.3|2319|179
1642020600000|2022-01-12 20:50:00|2321.9|2318.9|2320.3|2318.3|2321.9|2319.5|2320.3|2317.9|136
1642020900000|2022-01-12 20:55:00|2320.4|2318.4|2320.6|2317.6|2321.3|2318.8|2320.1|2317.3|246
1642021200000|2022-01-12 21:00:00|2320.7|2317.7|2321.3|2318.3|2321.4|2318.9|2320.2|2317.5|137
1642021500000|2022-01-12 21:05:00|2321.2|2318.2|2321.2|2318.2|2321.7|2319.2|2320.7|2318|85
1642021800000|2022-01-12 21:10:00|2320.7|2318.7|2321.6|2318.6|2321.8|2319.2|2320.5|2317.7|119
1642022100000|2022-01-12 21:15:00|2321.2|2318.2|2321.2|2318.2|2321.3|2318.9|2320.4|2317.8|90
1642022400000|2022-01-12 21:20:00|2321|2318|2320.6|2317.6|2321.2|2318.8|2319.9|2317.3|77
1642022700000|2022-01-12 21:25:00|2320.4|2317.4|2320.6|2317.6|2320.8|2318.2|2319.5|2317.1|96
1642023000000|2022-01-12 21:30:00|2320.5|2317.5|2319.6|2316.6|2320.7|2318|2319.1|2316.3|117
1642023300000|2022-01-12 21:35:00|2319.7|2316.7|2317.9|2314.9|2319.7|2316.7|2317.1|2314.1|173
1642023600000|2022-01-12 21:40:00|2317.6|2314.6|2316.3|2313.3|2317.9|2314.9|2314.9|2311.9|155
1642023900000|2022-01-12 21:45:00|2316|2313|2315.7|2312.7|2316.4|2313.4|2314.9|2311.9|171
1642024200000|2022-01-12 21:50:00|2315.6|2312.6|2316|2313|2316.3|2313.3|2314.4|2311.4|183
1642024500000|2022-01-12 21:55:00|2315.9|2312.9|2315.7|2312.7|2316.6|2313.6|2315|2312|150
1642028400000|2022-01-12 23:00:00|2316.6|2313.6|2318|2315|2318.5|2315.5|2316.4|2313.4|209
1642028700000|2022-01-12 23:05:00|2317.9|2314.9|2317.3|2314.3|2318.1|2315.1|2316.8|2313.8|138
1642029000000|2022-01-12 23:10:00|2317.5|2314.5|2316.9|2313.9|2317.7|2314.7|2316.8|2313.8|83
1642029300000|2022-01-12 23:15:00|2316.8|2313.8|2317.3|2314.3|2317.3|2314.3|2316.4|2313.4|114
1642029600000|2022-01-12 23:20:00|2317.1|2314.1|2316.9|2313.9|2317.5|2314.5|2316.6|2313.6|100
1642029900000|2022-01-12 23:25:00|2316.7|2313.7|2317.4|2314.4|2317.5|2314.5|2316.3|2313.3|87
1642030200000|2022-01-12 23:30:00|2317.3|2314.3|2316.5|2313.5|2317.4|2314.4|2316.1|2313.1|104
1642030500000|2022-01-12 23:35:00|2316.2|2313.2|2315.2|2312.2|2316.4|2313.4|2314.9|2311.9|83
1642030800000|2022-01-12 23:40:00|2315.3|2312.3|2314.5|2311.5|2315.6|2312.6|2314.5|2311.5|81
1642031100000|2022-01-12 23:45:00|2314.4|2311.4|2314.8|2311.8|2315.1|2312.1|2314.1|2311.1|111
1642031400000|2022-01-12 23:50:00|2314.7|2311.7|2314.5|2311.5|2315.3|2312.3|2314.4|2311.4|140
1642031700000|2022-01-12 23:55:00|2314.6|2311.6|2314.3|2311.3|2314.6|2312|2313.5|2310.5|113
1642032000000|2022-01-13 00:00:00|2314.6|2311.6|2315.1|2312.1|2316.4|2313.6|2313.6|2310.9|322
1642032300000|2022-01-13 00:05:00|2315.3|2312.3|2315.6|2312.6|2316.2|2313.4|2314.7|2311.8|226
1642032600000|2022-01-13 00:10:00|2315.5|2312.5|2313|2310|2315.7|2313.2|2312.5|2310|220
1642032900000|2022-01-13 00:15:00|2312.9|2309.9|2313.8|2310.8|2314.1|2311.4|2311.9|2309.6|208
1642033200000|2022-01-13 00:20:00|2313.7|2310.7|2313.7|2310.7|2314.1|2311.4|2312.2|2309.8|186
1642033500000|2022-01-13 00:25:00|2313|2311|2313.5|2310.5|2313.9|2311.2|2312.6|2310.3|131
1642033800000|2022-01-13 00:30:00|2313|2311|2314.6|2311.6|2314.9|2312.2|2313|2310.3|160
1642034100000|2022-01-13 00:35:00|2314.5|2311.5|2314.8|2311.8|2315.4|2312.7|2313.9|2311|167
1642034400000|2022-01-13 00:40:00|2314.3|2312.3|2314.7|2312.7|2315.4|2312.9|2314.2|2311.8|196
1642034700000|2022-01-13 00:45:00|2314.4|2312.4|2314.8|2312.8|2315.9|2313.5|2314.3|2312.1|181
1642035000000|2022-01-13 00:50:00|2315|2313|2315|2313|2315.8|2313.1|2314.2|2311.8|183
1642035300000|2022-01-13 00:55:00|2314.9|2312.9|2315|2313|2315.7|2313.3|2314.6|2312.3|190
1642035600000|2022-01-13 01:00:00|2314.9|2312.9|2315.2|2312.2|2316.8|2314.2|2312.9|2310.5|628
1642035900000|2022-01-13 01:05:00|2314.9|2311.9|2315.4|2313.4|2317.5|2314.9|2313.9|2311.7|490
1642036200000|2022-01-13 01:10:00|2315.3|2313.3|2315.6|2312.6|2317|2314.4|2314.4|2311.8|386
1642036500000|2022-01-13 01:15:00|2315.5|2312.5|2315.5|2313.5|2316.7|2314.3|2314.7|2312.2|438
1642036800000|2022-01-13 01:20:00|2315.4|2313.4|2318.1|2316.1|2318.9|2316.3|2315.4|2312.9|444
1642037100000|2022-01-13 01:25:00|2318.4|2315.4|2318.4|2316.4|2319.9|2317.4|2316.6|2314.3|485
1642037400000|2022-01-13 01:30:00|2318.9|2315.9|2317.9|2315.9|2319.4|2316.9|2317.1|2314.8|370
1642037700000|2022-01-13 01:35:00|2318|2316|2320.4|2317.4|2320.5|2318.1|2317.9|2315.5|275
1642038000000|2022-01-13 01:40:00|2320.3|2317.3|2323.1|2320.1|2323.5|2320.9|2319.4|2317|400
1642038300000|2022-01-13 01:45:00|2323|2320|2321.3|2319.3|2323.5|2320.8|2320.7|2318.3|358
1642038600000|2022-01-13 01:50:00|2321|2319|2319.7|2316.7|2322.9|2320.3|2318.6|2316.1|384
1642038900000|2022-01-13 01:55:00|2319.1|2317.1|2320.4|2317.4|2321.2|2318.5|2318.8|2316.1|410
1642039200000|2022-01-13 02:00:00|2319.8|2317.8|2319.3|2317.3|2321.4|2319.1|2319.2|2316.6|262
1642039500000|2022-01-13 02:05:00|2319.2|2317.2|2318.3|2315.3|2320.3|2317.8|2317.8|2315.1|258
1642039800000|2022-01-13 02:10:00|2318.4|2315.4|2319.6|2316.6|2319.7|2317.3|2317.8|2314.8|283
1642040100000|2022-01-13 02:15:00|2319.5|2316.5|2318.7|2316.7|2319.7|2317.1|2318.1|2315.5|172
1642040400000|2022-01-13 02:20:00|2318.9|2315.9|2318.6|2315.6|2319|2316.6|2317.1|2314.5|187
1642040700000|2022-01-13 02:25:00|2318.5|2315.5|2318|2315|2318.8|2316.3|2317.7|2314.8|147
1642041000000|2022-01-13 02:30:00|2317.9|2314.9|2317.5|2314.5|2318.7|2316.3|2317|2314.5|354
1642041300000|2022-01-13 02:35:00|2317.6|2314.6|2317.9|2315.9|2318.6|2316|2316.5|2313.9|299
1642041600000|2022-01-13 02:40:00|2318|2316|2318.3|2316.3|2318.9|2316.3|2316.7|2314.2|262
1642041900000|2022-01-13 02:45:00|2318.2|2316.2|2319.9|2316.9|2320.4|2318|2317.6|2314.9|254
1642042200000|2022-01-13 02:50:00|2319.6|2317.6|2318.9|2316.9|2320.3|2317.9|2318.7|2316.1|257
1642042500000|2022-01-13 02:55:00|2319|2317|2318.8|2315.8|2320.8|2318.4|2318|2315.3|400
1642042800000|2022-01-13 03:00:00|2318.7|2315.7|2318.8|2316.8|2319.6|2317.1|2317.8|2315.1|395
1642043100000|2022-01-13 03:05:00|2318.9|2316.9|2321.1|2318.1|2321.2|2318.7|2318.8|2316.2|299
1642043400000|2022-01-13 03:10:00|2321|2318|2320.7|2317.7|2321.3|2319|2320|2317.1|234
1642043700000|2022-01-13 03:15:00|2320.6|2317.6|2319.3|2317.3|2320.8|2318.4|2319.3|2316.6|276
1642044000000|2022-01-13 03:20:00|2319.7|2316.7|2320.1|2317.1|2321.5|2319|2319.6|2316.6|216
1642044300000|2022-01-13 03:25:00|2320.2|2317.2|2318.6|2315.6|2320.3|2317.8|2317.9|2315.1|237
1642044600000|2022-01-13 03:30:00|2318.2|2316.2|2318.8|2315.8|2319.2|2316.8|2317.9|2315.4|183
1642044900000|2022-01-13 03:35:00|2318.7|2315.7|2316.6|2314.6|2318.9|2316.5|2316.4|2313.7|182
1642045200000|2022-01-13 03:40:00|2316.7|2314.7|2316.6|2314.6|2317.2|2315|2315.9|2313.5|149
1642045500000|2022-01-13 03:45:00|2316.5|2314.5|2316.6|2313.6|2317.5|2315.3|2316.1|2313.6|148
1642045800000|2022-01-13 03:50:00|2316.3|2314.3|2317.2|2315.2|2317.8|2315.5|2316.1|2313.6|157
1642046100000|2022-01-13 03:55:00|2317|2315|2317.2|2315.2|2318.3|2315.8|2316.8|2314.4|130
1642046400000|2022-01-13 04:00:00|2317.3|2315.3|2317.5|2315.5|2318.7|2316.3|2317.1|2314.5|161
1642046700000|2022-01-13 04:05:00|2317.6|2315.6|2317.6|2315.6|2318.6|2316.1|2317.3|2314.9|126
1642047000000|2022-01-13 04:10:00|2317.5|2315.5|2319.6|2316.6|2319.8|2317.5|2317.5|2315|144
1642047300000|2022-01-13 04:15:00|2319.7|2316.7|2319.2|2316.2|2320.1|2317.6|2318.8|2316|148
1642047600000|2022-01-13 04:20:00|2319.3|2316.3|2319.9|2316.9|2320.1|2317.6|2318.7|2316|162
1642047900000|2022-01-13 04:25:00|2319.8|2316.8|2320.3|2317.3|2320.5|2318|2319.3|2316.3|190
1642048200000|2022-01-13 04:30:00|2320.4|2317.4|2319.4|2316.4|2320.4|2317.5|2318.7|2316.2|184
1642048500000|2022-01-13 04:35:00|2319.5|2316.5|2318.9|2316.9|2319.5|2317.2|2318.6|2315.9|112
1642048800000|2022-01-13 04:40:00|2319|2317|2318.9|2315.9|2319.6|2317.2|2318.2|2315.7|105
1642049100000|2022-01-13 04:45:00|2318.5|2316.5|2319.5|2316.5|2319.6|2317.3|2318.3|2315.8|115
1642049400000|2022-01-13 04:50:00|2319.6|2316.6|2320.3|2317.3|2320.5|2318|2318.9|2316.4|138
1642049700000|2022-01-13 04:55:00|2320.1|2317.1|2319.9|2316.9|2320.5|2318|2319.3|2316.8|110
1642050000000|2022-01-13 05:00:00|2319.8|2316.8|2319.7|2316.7|2320.3|2317.9|2319.1|2316.4|168
1642050300000|2022-01-13 05:05:00|2319.8|2316.8|2319.8|2316.8|2320.2|2317.6|2319.1|2316.5|114
1642050600000|2022-01-13 05:10:00|2319.9|2316.9|2319.7|2316.7|2320.3|2317.7|2318.9|2316.4|190
1642050900000|2022-01-13 05:15:00|2319.6|2316.6|2320.1|2318.1|2321.3|2318.8|2319.1|2316.6|201
1642051200000|2022-01-13 05:20:00|2320|2318|2320.2|2317.2|2320.7|2318.3|2319.1|2316.3|188
1642051500000|2022-01-13 05:25:00|2320.3|2317.3|2319.2|2317.2|2320.4|2318.1|2319|2316.4|180
1642051800000|2022-01-13 05:30:00|2319.1|2317.1|2322.1|2320.1|2322.8|2320.3|2319.1|2316.4|402
1642052100000|2022-01-13 05:35:00|2322.2|2320.2|2322.1|2320.1|2324|2321.1|2321.4|2318.8|367
1642052400000|2022-01-13 05:40:00|2322|2319|2321.7|2318.7|2322.7|2320.4|2320.7|2318.1|219
1642052700000|2022-01-13 05:45:00|2321.6|2318.6|2321.6|2318.6|2323.1|2320.4|2321.1|2318.5|272
1642053000000|2022-01-13 05:50:00|2321.5|2318.5|2321.4|2318.4|2321.9|2319.6|2320.7|2318|206
1642053300000|2022-01-13 05:55:00|2321.5|2318.5|2314.1|2312.1|2321.5|2318.8|2313.5|2310.5|413
1642053600000|2022-01-13 06:00:00|2314.2|2312.2|2316.4|2314.4|2318.2|2315.6|2314.1|2311.6|499
1642053900000|2022-01-13 06:05:00|2316.7|2313.7|2317.2|2315.2|2317.8|2315.3|2315.2|2312.6|463
1642054200000|2022-01-13 06:10:00|2317.1|2315.1|2316.1|2313.1|2318.8|2316|2315.6|2313|357
1642054500000|2022-01-13 06:15:00|2316|2313|2316.9|2313.9|2318|2315.7|2315.3|2312.6|304
1642054800000|2022-01-13 06:20:00|2317|2314|2317|2314|2318.4|2316.1|2316.4|2313.4|283
1642055100000|2022-01-13 06:25:00|2316.9|2313.9|2315.5|2312.5|2317.1|2314.8|2315.1|2312.2|259
1642055400000|2022-01-13 06:30:00|2315.6|2312.6|2315.1|2312.1|2316.2|2313.7|2314.8|2312|292
1642055700000|2022-01-13 06:35:00|2315|2312|2314.2|2312.2|2315.4|2312.8|2313.4|2310.6|247
1642056000000|2022-01-13 06:40:00|2314.7|2311.7|2313.8|2310.8|2314.9|2312.5|2312.5|2309.6|355
1642056300000|2022-01-13 06:45:00|2313.6|2310.6|2311.2|2308.2|2314.1|2311.7|2311|2308|403
1642056600000|2022-01-13 06:50:00|2311|2308|2311.9|2308.9|2313.6|2311|2310.6|2308|436
1642056900000|2022-01-13 06:55:00|2311.8|2308.8|2311|2308|2312|2309.4|2309.7|2307.1|360
1642057200000|2022-01-13 07:00:00|2310.9|2307.9|2310.8|2308.8|2311.6|2309.2|2309.9|2307.5|333
1642057500000|2022-01-13 07:05:00|2310.9|2308.9|2310.3|2307.3|2311.4|2309.2|2309.1|2306.4|272
1642057800000|2022-01-13 07:10:00|2310.4|2307.4|2308.3|2306.3|2310.4|2307.9|2307.6|2305.2|279
1642058100000|2022-01-13 07:15:00|2308.4|2306.4|2309.3|2307.3|2310.7|2308.2|2308.2|2306.2|240
1642058400000|2022-01-13 07:20:00|2309.8|2306.8|2312.6|2310.6|2313.3|2310.8|2309.3|2306.7|350
1642058700000|2022-01-13 07:25:00|2312.5|2310.5|2313.7|2310.7|2314.2|2311.7|2312.4|2309.9|328
1642059000000|2022-01-13 07:30:00|2313.6|2310.6|2317.2|2314.2|2317.2|2314.2|2313.1|2310.5|424
1642059300000|2022-01-13 07:35:00|2317.1|2314.1|2317.3|2314.3|2318.3|2315.3|2315.8|2312.8|329
1642059600000|2022-01-13 07:40:00|2317.4|2314.4|2318.9|2315.9|2319.9|2316.9|2317|2314|254
1642059900000|2022-01-13 07:45:00|2319|2316|2318.1|2315.1|2319.5|2316.5|2317.4|2314.4|232
1642060200000|2022-01-13 07:50:00|2318.2|2315.2|2316.9|2313.9|2318.7|2315.9|2316.9|2313.9|165
1642060500000|2022-01-13 07:55:00|2316.8|2313.8|2316.1|2313.1|2317.9|2314.9|2314.8|2312.2|245
1642060800000|2022-01-13 08:00:00|2315.9|2312.9|2318.3|2316.3|2319|2316.3|2315.7|2312.9|445
1642061100000|2022-01-13 08:05:00|2318.2|2316.2|2319.3|2317.3|2320.4|2317.9|2318.2|2315.3|368
1642061400000|2022-01-13 08:10:00|2319.2|2317.2|2317.9|2314.9|2319.9|2317.4|2315.3|2313|467
1642061700000|2022-01-13 08:15:00|2317.4|2315.4|2320|2317|2320.3|2317.8|2316.3|2313.8|493
1642062000000|2022-01-13 08:20:00|2320.1|2317.1|2318.3|2315.3|2321.6|2318.9|2317.7|2314.9|377
1642062300000|2022-01-13 08:25:00|2318.4|2315.4|2316.3|2314.3|2318.5|2315.7|2315.7|2313.3|377
1642062600000|2022-01-13 08:30:00|2316.4|2314.4|2314.4|2311.4|2317.1|2314.6|2313.8|2311.3|462
1642062900000|2022-01-13 08:35:00|2314.5|2311.5|2314.3|2311.3|2315.5|2313|2312.7|2310.2|441
1642063200000|2022-01-13 08:40:00|2313.6|2311.6|2312.5|2310.5|2314.5|2312.1|2311.1|2308.6|496
1642063500000|2022-01-13 08:45:00|2312.6|2310.6|2314.1|2311.1|2315.3|2312.7|2312.5|2310|401
1642063800000|2022-01-13 08:50:00|2313.4|2311.4|2314|2312|2314.7|2312.2|2312.7|2310.1|315
1642064100000|2022-01-13 08:55:00|2314.5|2311.5|2312.7|2309.7|2314.7|2312.2|2311.5|2309.1|405
1642064400000|2022-01-13 09:00:00|2312.8|2309.8|2312.1|2310.1|2312.9|2310.9|2310.6|2308|411
1642064700000|2022-01-13 09:05:00|2312.6|2309.6|2309.3|2307.3|2313|2310.2|2309.2|2306.6|532
1642065000000|2022-01-13 09:10:00|2309.4|2307.4|2311.1|2308.1|2311.5|2308.9|2308.4|2305.4|330
1642065300000|2022-01-13 09:15:00|2310.6|2308.6|2313.8|2311.8|2314.3|2311.8|2310.5|2307.9|356
1642065600000|2022-01-13 09:20:00|2313.7|2311.7|2313|2311|2314.4|2311.9|2312|2309.3|335
1642065900000|2022-01-13 09:25:00|2312.9|2310.9|2314.9|2312.9|2316.2|2313.5|2312.9|2310.5|315
1642066200000|2022-01-13 09:30:00|2314.8|2312.8|2314.9|2312.9|2315.1|2313.1|2313.9|2311.5|216
1642066500000|2022-01-13 09:35:00|2314.7|2312.7|2314.7|2312.7|2315.6|2313.4|2313.9|2311.3|192
1642066800000|2022-01-13 09:40:00|2314.6|2312.6|2315.2|2313.2|2315.7|2313.2|2313.3|2311|261
1642067100000|2022-01-13 09:45:00|2315.5|2312.5|2314.2|2312.2|2315.7|2313.4|2313.9|2311.4|270
1642067400000|2022-01-13 09:50:00|2314.3|2312.3|2315.5|2313.5|2316.5|2314.1|2314.1|2311.9|213
1642067700000|2022-01-13 09:55:00|2315.6|2313.6|2315.9|2313.9|2317.7|2315|2315.4|2313.4|236
1642068000000|2022-01-13 10:00:00|2316|2314|2315.4|2313.4|2316.9|2314.4|2315|2312.4|196
1642068300000|2022-01-13 10:05:00|2315.3|2313.3|2316.9|2314.9|2317.5|2315|2315.3|2313|166
1642068600000|2022-01-13 10:10:00|2316.8|2314.8|2318|2316|2318.8|2316.2|2316.8|2314.4|204
1642068900000|2022-01-13 10:15:00|2317.9|2315.9|2317.5|2315.5|2319|2316.4|2317.2|2314.8|182
1642069200000|2022-01-13 10:20:00|2317.4|2315.4|2317.2|2315.2|2318.8|2316.3|2317|2314.5|182
1642069500000|2022-01-13 10:25:00|2317.3|2315.3|2316.4|2314.4|2318.3|2315.9|2315.8|2313.4|235
1642069800000|2022-01-13 10:30:00|2316.5|2314.5|2316.5|2313.5|2318|2315.4|2316|2313.4|217
1642070100000|2022-01-13 10:35:00|2316.6|2313.6|2316.2|2314.2|2317.1|2314.7|2315.9|2313.4|183
1642070400000|2022-01-13 10:40:00|2316.4|2314.4|2316.8|2314.8|2317.3|2314.9|2315.4|2312.9|170
1642070700000|2022-01-13 10:45:00|2316.9|2314.9|2317.4|2315.4|2318.1|2315.5|2316.8|2314.8|113
1642071000000|2022-01-13 10:50:00|2317.2|2315.2|2316.7|2314.7|2317.8|2315.3|2316.5|2313.9|164
1642071300000|2022-01-13 10:55:00|2316.6|2314.6|2317.7|2314.7|2318.7|2316.3|2316.4|2313.9|217
1642071600000|2022-01-13 11:00:00|2317.3|2315.3|2317.4|2315.4|2318.9|2316.4|2317.2|2314.7|181
1642071900000|2022-01-13 11:05:00|2317.3|2315.3|2318.5|2315.5|2318.6|2316.4|2316.9|2314.7|166
1642072200000|2022-01-13 11:10:00|2317.9|2315.9|2317.7|2315.7|2318.5|2315.9|2316.9|2314.4|172
1642072500000|2022-01-13 11:15:00|2317.6|2315.6|2319.6|2317.6|2319.9|2317.8|2317.5|2315.4|226
1642072800000|2022-01-13 11:20:00|2319.8|2317.8|2319.9|2317.9|2320.5|2318|2318.7|2316.3|214
1642073100000|2022-01-13 11:25:00|2319.8|2317.8|2322.4|2320.4|2322.4|2320.4|2319.8|2317.8|124
1642073400000|2022-01-13 11:30:00|2322.3|2320.3|2322.7|2320.7|2323.5|2321|2321.7|2319.4|237
1642073700000|2022-01-13 11:35:00|2322.6|2320.6|2324.7|2321.7|2325.1|2322.1|2322.5|2320.2|206
1642074000000|2022-01-13 11:40:00|2324|2322|2324.8|2321.8|2325.2|2323.1|2323.4|2320.8|190
1642074300000|2022-01-13 11:45:00|2324.9|2321.9|2324.3|2322.3|2324.9|2322.5|2323.2|2320.9|153
1642074600000|2022-01-13 11:50:00|2324.2|2322.2|2325.3|2323.3|2326.1|2323.9|2323.8|2321.4|145
1642074900000|2022-01-13 11:55:00|2325.2|2323.2|2323.9|2321.9|2325.6|2323.5|2323.9|2321.5|107
1642075200000|2022-01-13 12:00:00|2323.8|2321.8|2325|2323|2326.4|2324|2323.2|2320.7|363
1642075500000|2022-01-13 12:05:00|2325.1|2323.1|2322.9|2320.9|2326|2324|2322.7|2320.2|266
1642075800000|2022-01-13 12:10:00|2323|2321|2323.6|2321.6|2324.9|2322.4|2322.7|2320.3|222
1642076100000|2022-01-13 12:15:00|2324|2321|2323.2|2321.2|2324.2|2321.7|2322.5|2320.3|209
1642076400000|2022-01-13 12:20:00|2323.7|2320.7|2324.6|2322.6|2325.1|2322.7|2323.1|2320.7|269
1642076700000|2022-01-13 12:25:00|2324.5|2322.5|2324.3|2322.3|2326|2323.6|2324.1|2321.7|254
1642077000000|2022-01-13 12:30:00|2324.4|2322.4|2325.1|2322.1|2325.3|2322.9|2323.1|2321.1|229
1642077300000|2022-01-13 12:35:00|2325|2322|2326.3|2324.3|2327.7|2325.3|2324.5|2322|245
1642077600000|2022-01-13 12:40:00|2326.4|2324.4|2324.2|2322.2|2328.8|2326.3|2323.7|2321.6|373
1642077900000|2022-01-13 12:45:00|2324.3|2322.3|2322.9|2319.9|2325.2|2322.7|2321.3|2318.8|318
1642078200000|2022-01-13 12:50:00|2322.8|2319.8|2322|2320|2323.2|2320.7|2320.8|2318.3|297
1642078500000|2022-01-13 12:55:00|2322.4|2319.4|2321.2|2319.2|2322.5|2320.1|2320.3|2318.2|433
1642078800000|2022-01-13 13:00:00|2321.3|2319.3|2319.3|2317.3|2324.1|2321.8|2319.3|2317.1|591
1642079100000|2022-01-13 13:05:00|2319.5|2317.5|2318.4|2316.4|2321.1|2318.9|2317.7|2315.7|465
1642079400000|2022-01-13 13:10:00|2318.5|2316.5|2315.4|2313.4|2319.7|2317.3|2315.3|2312.9|707
1642079700000|2022-01-13 13:15:00|2315.3|2313.3|2314.3|2312.3|2318.4|2316.1|2312.5|2310.5|673
1642080000000|2022-01-13 13:20:00|2314.5|2312.5|2310.4|2308.4|2315.3|2313.1|2309.1|2306.8|699
1642080300000|2022-01-13 13:25:00|2310.3|2308.3|2313.9|2310.9|2318.2|2315.7|2310.3|2308.3|639
1642080600000|2022-01-13 13:30:00|2314.1|2311.1|2315.2|2313.2|2318.3|2315.8|2311.7|2309.3|1063
1642080900000|2022-01-13 13:35:00|2315.1|2313.1|2319.8|2316.8|2321.2|2318.7|2315.1|2312.9|1017
1642081200000|2022-01-13 13:40:00|2319.6|2316.6|2320.6|2318.6|2322|2319.9|2317.8|2315.4|743
1642081500000|2022-01-13 13:45:00|2320.7|2318.7|2320.9|2318.9|2321.7|2319.3|2318.2|2315.7|666
1642081800000|2022-01-13 13:50:00|2321|2319|2321.1|2318.1|2322.6|2320|2319.7|2317.2|602
1642082100000|2022-01-13 13:55:00|2321.2|2318.2|2317.9|2315.9|2321.2|2318.5|2316.5|2314|588
1642082400000|2022-01-13 14:00:00|2318|2316|2316.3|2314.3|2319.5|2317.5|2314.8|2312.4|706
1642082700000|2022-01-13 14:05:00|2316.5|2314.5|2322.7|2320.7|2323.6|2321.3|2315.7|2313.4|613
1642083000000|2022-01-13 14:10:00|2322.6|2320.6|2321.3|2319.3|2323.1|2321.1|2320.6|2318.3|583
1642083300000|2022-01-13 14:15:00|2321.4|2319.4|2319.9|2317.9|2322.6|2320.3|2318.6|2316.6|567
1642083600000|2022-01-13 14:20:00|2320.1|2318.1|2323.1|2321.1|2323.8|2321.4|2319.4|2317.1|421
1642083900000|2022-01-13 14:25:00|2323.2|2321.2|2320.4|2318.4|2323.4|2321.4|2319.7|2317.7|369
1642084200000|2022-01-13 14:30:00|2320.3|2318.3|2322.1|2320.1|2323.6|2321.4|2318.7|2316.6|735
1642084500000|2022-01-13 14:35:00|2322|2320|2323.1|2321.1|2323.6|2321.5|2319.8|2317.8|661
1642084800000|2022-01-13 14:40:00|2323.2|2321.2|2318.6|2316.6|2323.9|2321.6|2318|2315.3|710
1642085100000|2022-01-13 14:45:00|2318.7|2316.7|2316|2314|2321.9|2319.3|2312.2|2309.7|928
1642085400000|2022-01-13 14:50:00|2315.9|2313.9|2320.3|2318.3|2321.8|2319.8|2314.7|2312.4|868
1642085700000|2022-01-13 14:55:00|2320.4|2318.4|2315.7|2313.7|2323.8|2321.5|2315.6|2313.1|690
1642086000000|2022-01-13 15:00:00|2315.6|2313.6|2318.5|2316.5|2321.1|2318.6|2313|2310.5|806
1642086300000|2022-01-13 15:05:00|2318.6|2316.6|2315.1|2313.1|2318.8|2316.8|2314.7|2312.7|664
1642086600000|2022-01-13 15:10:00|2314.9|2312.9|2312.7|2310.7|2317.2|2314.8|2312.3|2310.3|715
1642086900000|2022-01-13 15:15:00|2312.6|2310.6|2309.4|2307.4|2314.2|2312.2|2308.4|2306|766
1642087200000|2022-01-13 15:20:00|2309.5|2307.5|2305.9|2303.9|2311.6|2309.2|2305.4|2303|849
1642087500000|2022-01-13 15:25:00|2306|2304|2309.3|2307.3|2311.5|2309.5|2305.4|2303.1|671
1642087800000|2022-01-13 15:30:00|2309.8|2306.8|2304.5|2302.5|2309.8|2307.2|2302.4|2300.4|734
1642088100000|2022-01-13 15:35:00|2304.4|2302.4|2305.9|2303.9|2305.9|2303.9|2302.1|2299.6|759
1642088400000|2022-01-13 15:40:00|2306|2304|2304.2|2302.2|2307.1|2304.8|2303.5|2301.1|664
1642088700000|2022-01-13 15:45:00|2304.1|2302.1|2306.4|2303.4|2307.5|2305.4|2304.1|2301.7|602
1642089000000|2022-01-13 15:50:00|2305.9|2303.9|2302.7|2300.7|2306.2|2303.9|2301|2298.7|813
1642089300000|2022-01-13 15:55:00|2303.1|2300.1|2305.2|2303.2|2306.9|2304.8|2302.8|2300.1|686
1642089600000|2022-01-13 16:00:00|2305.7|2302.7|2302.2|2300.2|2306.6|2304.2|2301.2|2298.7|569
1642089900000|2022-01-13 16:05:00|2302.1|2300.1|2305.3|2303.3|2307.6|2305.3|2301.2|2299|543
1642090200000|2022-01-13 16:10:00|2305.6|2303.6|2309.9|2306.9|2309.9|2307.3|2303.7|2301.2|511
1642090500000|2022-01-13 16:15:00|2309.5|2307.5|2309.8|2306.8|2311.6|2309.2|2309.3|2306.7|537
1642090800000|2022-01-13 16:20:00|2309.7|2306.7|2311.4|2309.4|2311.8|2309.5|2309.5|2306.7|365
1642091100000|2022-01-13 16:25:00|2311.3|2309.3|2311.3|2309.3|2312.8|2310.4|2310.7|2308.4|390
1642091400000|2022-01-13 16:30:00|2311.4|2309.4|2312.5|2310.5|2314.4|2312|2311|2308.5|349
1642091700000|2022-01-13 16:35:00|2313.1|2310.1|2314.2|2311.2|2314.9|2312.5|2312.1|2309.3|382
1642092000000|2022-01-13 16:40:00|2313.8|2311.8|2315.9|2313.9|2316.6|2314.1|2313.7|2311.5|329
1642092300000|2022-01-13 16:45:00|2316|2314|2316.4|2314.4|2316.8|2314.4|2313.4|2310.9|349
1642092600000|2022-01-13 16:50:00|2316.3|2314.3|2316.1|2314.1|2317.4|2314.6|2315.2|2312.9|357
1642092900000|2022-01-13 16:55:00|2316.2|2314.2|2317.9|2315.9|2318.5|2316|2315.1|2312.5|336
1642093200000|2022-01-13 17:00:00|2318.5|2316.5|2316.3|2314.3|2318.9|2316.7|2316.2|2314|393
1642093500000|2022-01-13 17:05:00|2316.6|2313.6|2317.9|2315.9|2318.6|2316.3|2315.4|2313.1|312
1642093800000|2022-01-13 17:10:00|2318|2316|2318|2316|2319|2316.5|2317.5|2314.9|324
1642094100000|2022-01-13 17:15:00|2318.2|2316.2|2314.5|2312.5|2318.6|2316.5|2313.1|2310.7|489
1642094400000|2022-01-13 17:20:00|2314.7|2312.7|2314|2312|2314.9|2312.9|2312.2|2309.7|438
1642094700000|2022-01-13 17:25:00|2313.9|2311.9|2314|2312|2315.8|2313.6|2313.3|2311|398
1642095000000|2022-01-13 17:30:00|2313.9|2311.9|2313.6|2311.6|2315.3|2313|2312.2|2309.8|360
1642095300000|2022-01-13 17:35:00|2313.8|2311.8|2315.9|2313.9|2316.4|2314.1|2313.6|2311.3|305
1642095600000|2022-01-13 17:40:00|2316|2314|2314.3|2312.3|2316.7|2314.2|2314.3|2312.2|292
1642095900000|2022-01-13 17:45:00|2314.2|2312.2|2311.2|2309.2|2315|2312.9|2310.9|2308.5|383
1642096200000|2022-01-13 17:50:00|2311.4|2309.4|2312.9|2310.9|2313.6|2311.3|2310.9|2308.8|391
1642096500000|2022-01-13 17:55:00|2313.1|2311.1|2314.7|2311.7|2315.3|2313|2312.5|2310.1|377
1642096800000|2022-01-13 18:00:00|2314.6|2311.6|2315.4|2313.4|2316.2|2313.6|2312|2309.5|595
1642097100000|2022-01-13 18:05:00|2315.3|2313.3|2315.5|2313.5|2316.7|2314.4|2314.8|2312.5|423
1642097400000|2022-01-13 18:10:00|2315.6|2313.6|2316|2314|2316.8|2314.3|2314.8|2312.6|357
1642097700000|2022-01-13 18:15:00|2315.9|2313.9|2316.6|2314.6|2317.2|2315.2|2314.8|2312.5|284
1642098000000|2022-01-13 18:20:00|2316.9|2314.9|2315.6|2312.6|2317.5|2315|2313|2311|523
1642098300000|2022-01-13 18:25:00|2315|2313|2314.2|2311.2|2315.3|2313.2|2311.2|2308.7|548
1642098600000|2022-01-13 18:30:00|2313.7|2311.7|2313|2310|2314.5|2312|2312.1|2309.9|251
1642098900000|2022-01-13 18:35:00|2312.9|2309.9|2312.3|2310.3|2312.9|2310.5|2310.5|2308.2|207
1642099200000|2022-01-13 18:40:00|2312.2|2310.2|2313|2311|2313.7|2311.1|2311.7|2309.2|164
1642099500000|2022-01-13 18:45:00|2313.1|2311.1|2313.2|2310.2|2313.8|2311.1|2312|2309.4|166
1642099800000|2022-01-13 18:50:00|2313.1|2310.1|2314.4|2311.4|2314.6|2311.8|2312.4|2310|209
1642100100000|2022-01-13 18:55:00|2314.5|2311.5|2314.3|2312.3|2314.9|2312.4|2313.1|2310.5|236
1642100400000|2022-01-13 19:00:00|2314.7|2311.7|2314.2|2311.2|2314.9|2312.4|2312.7|2310.2|221
1642100700000|2022-01-13 19:05:00|2314.1|2311.1|2315.7|2312.7|2315.9|2313.4|2313.2|2310.7|202
1642101000000|2022-01-13 19:10:00|2315.8|2312.8|2315.6|2313.6|2317.7|2315.2|2314.4|2311.8|242
1642101300000|2022-01-13 19:15:00|2315.7|2313.7|2314.4|2312.4|2316.5|2314|2314.2|2311.9|242
1642101600000|2022-01-13 19:20:00|2314.5|2312.5|2315.1|2312.1|2315.4|2312.8|2313.6|2311.1|174
1642101900000|2022-01-13 19:25:00|2314.6|2312.6|2313.7|2311.7|2315.9|2313.3|2313.6|2311.1|185
1642102200000|2022-01-13 19:30:00|2314.3|2311.3|2313.6|2311.6|2315.1|2312.6|2313.4|2311|296
1642102500000|2022-01-13 19:35:00|2313.5|2311.5|2312.8|2310.8|2314.6|2312.1|2312.5|2310|275
1642102800000|2022-01-13 19:40:00|2313.3|2310.3|2313.2|2310.2|2313.9|2311.5|2312.3|2310|218
1642103100000|2022-01-13 19:45:00|2313.1|2310.1|2310.9|2308.9|2313.4|2310.9|2310.9|2308.5|227
1642103400000|2022-01-13 19:50:00|2311|2309|2310|2308|2311.5|2309.2|2310|2307.7|212
1642103700000|2022-01-13 19:55:00|2309.9|2307.9|2311.5|2309.5|2312|2309.6|2309.6|2307.2|195
1642104000000|2022-01-13 20:00:00|2311.6|2309.6|2309.9|2307.9|2311.7|2309.6|2309.4|2306.8|188
1642104300000|2022-01-13 20:05:00|2310|2308|2312.6|2309.6|2312.6|2310.1|2309.7|2307.1|182
1642104600000|2022-01-13 20:10:00|2312.1|2310.1|2309.4|2307.4|2312.6|2310.1|2308.7|2306.2|206
1642104900000|2022-01-13 20:15:00|2309.3|2307.3|2309.5|2307.5|2310.2|2307.7|2308.5|2306|217
1642105200000|2022-01-13 20:20:00|2309.6|2307.6|2309.7|2306.7|2310.4|2307.8|2308.9|2306.4|170
1642105500000|2022-01-13 20:25:00|2309.6|2306.6|2309.6|2307.6|2310.1|2307.7|2308.7|2306.2|158
1642105800000|2022-01-13 20:30:00|2309.7|2307.7|2311|2309|2311.5|2309|2309.6|2307.4|205
1642106100000|2022-01-13 20:35:00|2310.9|2308.9|2310.4|2307.4|2311.6|2309|2308.9|2306.4|191
1642106400000|2022-01-13 20:40:00|2310.3|2307.3|2309.7|2307.7|2310.6|2308.1|2309.4|2307|157
1642106700000|2022-01-13 20:45:00|2309.8|2307.8|2308.5|2306.5|2310.5|2308.2|2308.5|2306|194
1642107000000|2022-01-13 20:50:00|2308.6|2305.6|2307.3|2304.3|2308.9|2306|2306.8|2304.2|245
1642107300000|2022-01-13 20:55:00|2307.5|2304.5|2308.8|2305.8|2309.5|2306.5|2306.5|2303.9|326
1642107600000|2022-01-13 21:00:00|2309.1|2306.1|2309.5|2306.5|2309.7|2307.1|2308.2|2305.7|202
1642107900000|2022-01-13 21:05:00|2309.4|2306.4|2309.4|2306.4|2309.8|2306.9|2308.7|2306.1|116
1642108200000|2022-01-13 21:10:00|2309.5|2306.5|2309.5|2307.5|2310.2|2307.6|2308.9|2306.2|127
1642108500000|2022-01-13 21:15:00|2309.4|2307.4|2309.8|2306.8|2310.1|2307.5|2309|2306.4|142
1642108800000|2022-01-13 21:20:00|2309.6|2306.6|2309.6|2306.6|2310.1|2307.4|2309.2|2306.4|88
1642109100000|2022-01-13 21:25:00|2309.7|2306.7|2310.1|2307.1|2310.2|2307.6|2309|2306.5|139
1642109400000|2022-01-13 21:30:00|2310|2307|2310|2307|2310.3|2307.6|2309.4|2306.5|107
1642109700000|2022-01-13 21:35:00|2309.9|2306.9|2310|2307|2310.6|2307.8|2309.2|2306.4|130
1642110000000|2022-01-13 21:40:00|2310.1|2307.1|2310.9|2307.9|2311.1|2308.1|2309.6|2307|108
1642110300000|2022-01-13 21:45:00|2310.8|2307.8|2310.3|2307.3|2310.9|2307.9|2309.7|2306.9|116
1642110600000|2022-01-13 21:50:00|2310.1|2307.1|2310.3|2307.3|2310.5|2307.7|2309.7|2306.8|91
1642110900000|2022-01-13 21:55:00|2310|2307|2310.4|2307.4|2311|2308|2309.8|2306.8|132
1642114800000|2022-01-13 23:00:00|2309.5|2306.5|2308.9|2305.9|2309.6|2306.6|2308.6|2305.6|150
1642115100000|2022-01-13 23:05:00|2309|2306|2309|2306|2309.5|2306.5|2308.4|2305.6|108
1642115400000|2022-01-13 23:10:00|2309.1|2306.1|2309.7|2306.7|2309.9|2307.2|2308.7|2306|85
1642115700000|2022-01-13 23:15:00|2309.6|2306.6|2308.3|2305.3|2309.9|2307.1|2307.9|2305.3|89
1642116000000|2022-01-13 23:20:00|2308.4|2305.4|2308.3|2305.3|2309|2306.1|2307.5|2305|81
1642116300000|2022-01-13 23:25:00|2308.4|2305.4|2308|2305|2308.4|2305.5|2307.5|2304.7|71
1642116600000|2022-01-13 23:30:00|2308.1|2305.1|2307.4|2304.4|2308.2|2305.8|2307.2|2304.4|75
1642116900000|2022-01-13 23:35:00|2307.5|2304.5|2307.6|2304.6|2307.8|2305.3|2306.7|2304.1|67
1642117200000|2022-01-13 23:40:00|2307.7|2304.7|2308|2305|2308.2|2305.7|2307|2304|98
1642117500000|2022-01-13 23:45:00|2307.9|2304.9|2308|2305|2308.2|2305.6|2307.4|2304.6|82
1642117800000|2022-01-13 23:50:00|2308.1|2305.1|2307.5|2304.5|2308.1|2305.6|2307.4|2304.4|62
1642118100000|2022-01-13 23:55:00|2307.4|2304.4|2307.4|2304.4|2307.5|2305|2306.9|2304.1|64
1642118400000|2022-01-14 00:00:00|2307.5|2304.5|2306|2303|2307.5|2304.6|2304.8|2302|321
1642118700000|2022-01-14 00:05:00|2306.1|2303.1|2306.1|2303.1|2307|2304.3|2305.7|2303|199
1642119000000|2022-01-14 00:10:00|2306.2|2303.2|2305.4|2303.4|2306.3|2303.6|2305|2302.3|96
1642119300000|2022-01-14 00:15:00|2305.5|2303.5|2308.1|2305.1|2308.6|2305.9|2305.5|2303.1|158
1642119600000|2022-01-14 00:20:00|2308|2305|2306.9|2304.9|2308.1|2305.5|2306.4|2304|159
1642119900000|2022-01-14 00:25:00|2307.3|2304.3|2305.8|2303.8|2307.5|2304.9|2305.7|2303.3|102
1642120200000|2022-01-14 00:30:00|2306.4|2303.4|2305.4|2303.4|2306.7|2304.1|2305.2|2302.7|130
1642120500000|2022-01-14 00:35:00|2305.5|2303.5|2305.6|2303.6|2306.5|2303.9|2305.2|2302.6|102
1642120800000|2022-01-14 00:40:00|2306.2|2303.2|2306.3|2303.3|2306.5|2304|2305.1|2302.5|100
1642121100000|2022-01-14 00:45:00|2306.4|2303.4|2306.1|2303.1|2306.7|2304.1|2305.5|2303|99
1642121400000|2022-01-14 00:50:00|2305.6|2303.6|2307.5|2304.5|2307.5|2305|2304.9|2302.4|165
1642121700000|2022-01-14 00:55:00|2307.4|2304.4|2308|2306|2309.1|2306.1|2306.7|2304.2|193
1642122000000|2022-01-14 01:00:00|2307.9|2305.9|2310.2|2307.2|2310.9|2308.3|2307|2304.4|554
1642122300000|2022-01-14 01:05:00|2310.1|2307.1|2310.4|2307.4|2312.3|2309.9|2307.5|2304.8|375
1642122600000|2022-01-14 01:10:00|2310.5|2307.5|2310.4|2308.4|2311.6|2308.9|2310|2307.4|326
1642122900000|2022-01-14 01:15:00|2310.9|2307.9|2307.5|2304.5|2311|2308.4|2306.9|2304.4|465
1642123200000|2022-01-14 01:20:00|2307.4|2304.4|2309.8|2306.8|2309.9|2307.3|2306.6|2304.3|284
1642123500000|2022-01-14 01:25:00|2309.7|2306.7|2310.8|2308.8|2311.8|2309.3|2309.1|2306.7|313
1642123800000|2022-01-14 01:30:00|2310.7|2308.7|2311.2|2309.2|2311.9|2309.3|2309.7|2307.2|391
1642124100000|2022-01-14 01:35:00|2311.1|2309.1|2311.9|2308.9|2313.1|2310.7|2310.9|2308.3|405
1642124400000|2022-01-14 01:40:00|2311.3|2309.3|2310|2308|2312.1|2309.6|2309.6|2307.2|360
1642124700000|2022-01-14 01:45:00|2310.1|2308.1|2310.1|2307.1|2312|2309.5|2309.1|2306.5|478
1642125000000|2022-01-14 01:50:00|2310.2|2307.2|2308.3|2306.3|2310.5|2308.1|2308.1|2305.6|382
1642125300000|2022-01-14 01:55:00|2309|2306|2308.7|2306.7|2310.3|2307.8|2308.4|2305.9|470
1642125600000|2022-01-14 02:00:00|2308.8|2306.8|2310.7|2307.7|2311.3|2308.7|2308.4|2306|547
1642125900000|2022-01-14 02:05:00|2310.5|2307.5|2309.7|2306.7|2311|2308.5|2309.4|2306.6|311
1642126200000|2022-01-14 02:10:00|2309.6|2306.6|2308.9|2306.9|2310.4|2307.8|2308.3|2305.9|297
1642126500000|2022-01-14 02:15:00|2309|2307|2308.5|2306.5|2310.4|2307.9|2308.2|2305.9|342
1642126800000|2022-01-14 02:20:00|2308.4|2306.4|2309.3|2306.3|2309.9|2307.2|2308.1|2305.6|196
1642127100000|2022-01-14 02:25:00|2309.2|2306.2|2308.9|2305.9|2309.7|2307.2|2308.3|2305.7|244
1642127400000|2022-01-14 02:30:00|2308.8|2305.8|2309.2|2306.2|2309.8|2307.2|2308.2|2305.7|307
1642127700000|2022-01-14 02:35:00|2309.1|2306.1|2308.3|2306.3|2309.7|2307.2|2307.6|2305.2|314
1642128000000|2022-01-14 02:40:00|2308.2|2306.2|2310.7|2308.7|2311.4|2308.9|2308|2305.6|197
1642128300000|2022-01-14 02:45:00|2311|2308|2312.2|2310.2|2312.7|2310.2|2309.8|2307.3|252
1642128600000|2022-01-14 02:50:00|2312.1|2310.1|2312.4|2309.4|2313.5|2311|2311.7|2309.2|261
1642128900000|2022-01-14 02:55:00|2312.3|2309.3|2311.9|2309.9|2313.1|2310.7|2311.1|2308.8|325
1642129200000|2022-01-14 03:00:00|2311.8|2309.8|2311.6|2309.6|2312.6|2310.1|2310.8|2308.2|344
1642129500000|2022-01-14 03:05:00|2311.4|2309.4|2313.9|2310.9|2314.1|2311.5|2311.2|2308.7|251
1642129800000|2022-01-14 03:10:00|2314|2311|2315.7|2312.7|2315.8|2313.3|2313.4|2310.8|271
1642130100000|2022-01-14 03:15:00|2314.9|2312.9|2315.8|2312.8|2316.2|2313.7|2314.7|2312.1|231
1642130400000|2022-01-14 03:20:00|2315.7|2312.7|2314.3|2312.3|2316.1|2313.3|2314.1|2311.5|330
1642130700000|2022-01-14 03:25:00|2314.2|2312.2|2314.7|2311.7|2315.4|2312.7|2313.9|2311.5|206
1642131000000|2022-01-14 03:30:00|2314.6|2311.6|2314.7|2311.7|2314.9|2312.5|2313.7|2311.2|169
1642131300000|2022-01-14 03:35:00|2314.6|2311.6|2315.2|2312.2|2315.2|2312.7|2313.6|2311.2|145
1642131600000|2022-01-14 03:40:00|2315.1|2312.1|2315.1|2312.1|2315.3|2312.8|2314.2|2311.8|145
1642131900000|2022-01-14 03:45:00|2315.2|2312.2|2315.2|2313.2|2315.8|2313.2|2314.4|2312|96
1642132200000|2022-01-14 03:50:00|2315.7|2312.7|2315.6|2313.6|2316.4|2313.8|2315|2312.6|155
1642132500000|2022-01-14 03:55:00|2315.7|2313.7|2316.5|2313.5|2316.7|2314.1|2315.3|2312.8|155
1642132800000|2022-01-14 04:00:00|2316.4|2313.4|2316.6|2314.6|2317.1|2314.7|2315.8|2313.3|142
1642133100000|2022-01-14 04:05:00|2316.7|2314.7|2317.4|2314.4|2317.9|2315.3|2316.7|2314.2|147
1642133400000|2022-01-14 04:10:00|2316.9|2314.9|2317.5|2314.5|2317.9|2315.2|2316.7|2314.3|106
1642133700000|2022-01-14 04:15:00|2317.6|2314.6|2317.7|2315.7|2318.3|2315.8|2317.3|2314.5|91
1642134000000|2022-01-14 04:20:00|2317.8|2315.8|2319.6|2317.6|2320.5|2317.9|2317.7|2315.7|224
1642134300000|2022-01-14 04:25:00|2319.7|2317.7|2319.2|2317.2|2320.2|2317.8|2318.7|2316.2|134
1642134600000|2022-01-14 04:30:00|2319.3|2317.3|2317.8|2315.8|2320.3|2317.8|2317.6|2315.1|141
1642134900000|2022-01-14 04:35:00|2317.9|2315.9|2318.3|2315.3|2318.8|2316.2|2317.5|2314.8|134
1642135200000|2022-01-14 04:40:00|2317.8|2315.8|2317.7|2315.7|2318.8|2316.1|2317.4|2315|126
1642135500000|2022-01-14 04:45:00|2317.8|2315.8|2318.3|2316.3|2319.3|2316.5|2317.3|2314.9|215
1642135800000|2022-01-14 04:50:00|2318.9|2315.9|2317.1|2315.1|2319.1|2316.5|2317.1|2314.6|183
1642136100000|2022-01-14 04:55:00|2317.2|2315.2|2318.2|2316.2|2318.8|2316.3|2316.8|2314.5|188
1642136400000|2022-01-14 05:00:00|2318.3|2316.3|2319.9|2316.9|2320.2|2317.7|2318.3|2316.3|191
1642136700000|2022-01-14 05:05:00|2319.2|2317.2|2319.8|2316.8|2320.2|2317.6|2318.6|2316.1|193
1642137000000|2022-01-14 05:10:00|2319.9|2316.9|2320|2317|2320.4|2317.6|2319|2316.7|168
1642137300000|2022-01-14 05:15:00|2320.1|2317.1|2320.8|2317.8|2320.9|2317.9|2319.3|2316.8|142
1642137600000|2022-01-14 05:20:00|2320.7|2317.7|2321.2|2318.2|2321.3|2318.8|2319.9|2317.5|126
1642137900000|2022-01-14 05:25:00|2321|2318|2320.7|2317.7|2321.4|2318.4|2319.4|2316.8|142
1642138200000|2022-01-14 05:30:00|2320.8|2317.8|2319.9|2317.9|2321.2|2318.5|2318.6|2316|317
1642138500000|2022-01-14 05:35:00|2320|2318|2321.1|2319.1|2321.6|2319.2|2319.9|2317.4|165
1642138800000|2022-01-14 05:40:00|2321|2319|2321.5|2319.5|2322.3|2319.8|2320.9|2318.6|219
1642139100000|2022-01-14 05:45:00|2321.6|2319.6|2320|2318|2321.8|2319.8|2320|2317.4|203
1642139400000|2022-01-14 05:50:00|2320.1|2318.1|2322|2320|2322.7|2320.2|2319.9|2317.3|190
1642139700000|2022-01-14 05:55:00|2322.1|2320.1|2321|2318|2322.7|2320.2|2320.5|2317.9|289
1642140000000|2022-01-14 06:00:00|2321.1|2318.1|2320.5|2317.5|2321.2|2318.6|2320.1|2317.4|202
1642140300000|2022-01-14 06:05:00|2320.4|2317.4|2319.8|2317.8|2320.6|2318|2318.4|2315.9|305
1642140600000|2022-01-14 06:10:00|2320.2|2317.2|2318.2|2316.2|2321|2318.4|2317.9|2315.3|267
1642140900000|2022-01-14 06:15:00|2318.3|2316.3|2319.5|2316.5|2320.3|2317.7|2318.3|2315.8|238
1642141200000|2022-01-14 06:20:00|2319.6|2316.6|2319.9|2316.9|2320.4|2317.7|2318.6|2316.1|205
1642141500000|2022-01-14 06:25:00|2319.8|2316.8|2320.4|2317.4|2321|2318.5|2318.9|2316.5|313
1642141800000|2022-01-14 06:30:00|2320.2|2317.2|2319|2316|2320.5|2317.8|2318.1|2315.7|232
1642142100000|2022-01-14 06:35:00|2318.5|2316.5|2319.3|2317.3|2319.8|2317.4|2318.3|2315.7|209
1642142400000|2022-01-14 06:40:00|2319.4|2317.4|2320|2318|2320.5|2318|2318.8|2316.3|144
1642142700000|2022-01-14 06:45:00|2319.9|2317.9|2318.9|2315.9|2320.9|2318.1|2317.9|2315.5|236
1642143000000|2022-01-14 06:50:00|2319|2316|2320.4|2318.4|2321.5|2318.6|2317.8|2315.5|330
1642143300000|2022-01-14 06:55:00|2320.5|2318.5|2320.7|2317.7|2321.2|2318.6|2319.4|2317|381
1642143600000|2022-01-14 07:00:00|2320.6|2317.6|2322.1|2320.1|2323.1|2320.5|2320.4|2317.5|360
1642143900000|2022-01-14 07:05:00|2321.9|2319.9|2319.6|2317.6|2322.1|2320.1|2319.4|2317.1|293
1642144200000|2022-01-14 07:10:00|2319.7|2317.7|2319.3|2317.3|2321.1|2318.3|2318.9|2316.5|248
1642144500000|2022-01-14 07:15:00|2319.9|2316.9|2318.4|2316.4|2320.2|2317.7|2318.4|2315.9|192
1642144800000|2022-01-14 07:20:00|2318.5|2316.5|2316.1|2314.1|2319.3|2316.7|2316|2313.8|295
1642145100000|2022-01-14 07:25:00|2316.2|2314.2|2317.2|2315.2|2318.1|2315.7|2315.6|2312.9|192
1642145400000|2022-01-14 07:30:00|2317.7|2314.7|2318.7|2316.7|2319.4|2316.9|2317.1|2314.6|328
1642145700000|2022-01-14 07:35:00|2318.8|2316.8|2322.3|2319.3|2322.4|2319.8|2318.7|2316.4|311
1642146000000|2022-01-14 07:40:00|2322.2|2319.2|2321.9|2319.9|2322.9|2320.2|2321.3|2319|247
1642146300000|2022-01-14 07:45:00|2321.8|2319.8|2322.6|2320.6|2323.4|2321|2321.8|2319.5|192
1642146600000|2022-01-14 07:50:00|2322.7|2320.7|2323.9|2321.9|2324.3|2321.9|2322.5|2320.1|289
1642146900000|2022-01-14 07:55:00|2323.8|2321.8|2322.7|2320.7|2324.9|2322.3|2322.1|2319.8|328
1642147200000|2022-01-14 08:00:00|2323.3|2320.3|2321.3|2319.3|2324.8|2322.3|2321.2|2318.8|401
1642147500000|2022-01-14 08:05:00|2322.1|2319.1|2325.7|2323.7|2327.6|2325|2320.8|2318.2|533
1642147800000|2022-01-14 08:10:00|2325.6|2323.6|2325.9|2323.9|2327.9|2325.5|2325.1|2322.7|398
1642148100000|2022-01-14 08:15:00|2325.8|2323.8|2331.1|2328.1|2332.6|2330.2|2325.8|2323.8|551
1642148400000|2022-01-14 08:20:00|2331.2|2328.2|2325.4|2323.4|2331.2|2328.3|2325.2|2323.1|394
1642148700000|2022-01-14 08:25:00|2325.3|2323.3|2322.3|2319.3|2327|2324.6|2321.5|2319.2|360
1642149000000|2022-01-14 08:30:00|2322.4|2319.4|2321|2318|2323|2320.4|2319.4|2317.1|480
1642149300000|2022-01-14 08:35:00|2321.1|2318.1|2322.2|2320.2|2323.8|2321.3|2320.4|2318|349
1642149600000|2022-01-14 08:40:00|2322.3|2320.3|2320.3|2318.3|2322.7|2320.7|2320.2|2318.2|291
1642149900000|2022-01-14 08:45:00|2320.2|2318.2|2321.5|2319.5|2322.6|2320.3|2320.2|2318.2|280
1642150200000|2022-01-14 08:50:00|2321.6|2319.6|2320.3|2318.3|2322.2|2319.7|2319.7|2317.4|377
1642150500000|2022-01-14 08:55:00|2320|2318|2316.7|2314.7|2320.8|2318.3|2316.3|2314.3|381
1642150800000|2022-01-14 09:00:00|2316.6|2314.6|2317.9|2315.9|2318.9|2316.5|2316.3|2313.9|347
1642151100000|2022-01-14 09:05:00|2318|2316|2317.4|2315.4|2319.1|2316.7|2316.8|2314.8|266
1642151400000|2022-01-14 09:10:00|2317.3|2315.3|2313.7|2311.7|2317.4|2315.4|2313.4|2310.9|365
1642151700000|2022-01-14 09:15:00|2313.8|2311.8|2315.2|2313.2|2315.4|2313.3|2312|2309.8|346
1642152000000|2022-01-14 09:20:00|2315.3|2313.3|2314.1|2312.1|2316|2313.5|2313.9|2311.4|294
1642152300000|2022-01-14 09:25:00|2314|2312|2313.2|2310.2|2314.6|2312.2|2311|2308.6|392
1642152600000|2022-01-14 09:30:00|2313.3|2310.3|2314.5|2312.5|2314.9|2312.5|2312.2|2309.6|400
1642152900000|2022-01-14 09:35:00|2314.4|2312.4|2313.4|2311.4|2315.3|2313|2312.4|2310|359
1642153200000|2022-01-14 09:40:00|2313.3|2311.3|2313.1|2311.1|2314.1|2311.7|2312.1|2309.6|273
1642153500000|2022-01-14 09:45:00|2313.2|2311.2|2312|2310|2313.5|2311.3|2311.8|2309.5|219
1642153800000|2022-01-14 09:50:00|2311.9|2309.9|2313.4|2311.4|2314|2311.5|2311.9|2309.5|253
1642154100000|2022-01-14 09:55:00|2314.1|2311.1|2313.1|2311.1|2314.3|2311.9|2312.3|2310.1|226
1642154400000|2022-01-14 10:00:00|2312.9|2310.9|2312.5|2310.5|2313.8|2311.3|2312.1|2309.8|313
1642154700000|2022-01-14 10:05:00|2312.4|2310.4|2315.4|2312.4|2315.4|2312.9|2312.4|2310.4|301
1642155000000|2022-01-14 10:10:00|2315.5|2312.5|2314.7|2312.7|2315.9|2313.5|2314.2|2311.7|214
1642155300000|2022-01-14 10:15:00|2314.8|2312.8|2312.8|2310.8|2315.4|2313|2312.7|2310.1|259
1642155600000|2022-01-14 10:20:00|2312.7|2310.7|2312.4|2310.4|2314|2311.6|2312.3|2310|227
1642155900000|2022-01-14 10:25:00|2312.3|2310.3|2310.7|2308.7|2312.7|2310.3|2309.9|2307.4|344
1642156200000|2022-01-14 10:30:00|2310.5|2308.5|2312.1|2309.1|2312.2|2309.8|2310.3|2308|321
1642156500000|2022-01-14 10:35:00|2312|2309|2312.3|2309.3|2312.8|2310.1|2311.2|2308.7|227
1642156800000|2022-01-14 10:40:00|2311.8|2309.8|2312|2309|2312.9|2310.3|2311.5|2308.9|156
1642157100000|2022-01-14 10:45:00|2312.1|2309.1|2313.5|2311.5|2314.4|2312.1|2311.4|2308.8|190
1642157400000|2022-01-14 10:50:00|2313.4|2311.4|2313.6|2311.6|2314.6|2312.1|2313.2|2311|145
1642157700000|2022-01-14 10:55:00|2313.5|2311.5|2314.4|2312.4|2315.2|2312.6|2313.2|2310.9|156
1642158000000|2022-01-14 11:00:00|2314.3|2312.3|2313.9|2311.9|2314.8|2312.4|2313.4|2311|160
1642158300000|2022-01-14 11:05:00|2314|2312|2313.3|2311.3|2315.4|2313|2313.1|2310.6|197
1642158600000|2022-01-14 11:10:00|2313.2|2311.2|2312|2310|2313.9|2311.6|2311.9|2309.6|156
1642158900000|2022-01-14 11:15:00|2311.9|2309.9|2311.1|2309.1|2312.2|2310.2|2310.9|2308.5|173
1642159200000|2022-01-14 11:20:00|2311|2309|2312|2310|2312.5|2310.1|2311|2308.6|223
1642159500000|2022-01-14 11:25:00|2311.9|2309.9|2309.5|2307.5|2312.1|2310.1|2307.8|2305.6|283
1642159800000|2022-01-14 11:30:00|2309.6|2307.6|2310|2308|2310.6|2308.1|2307.9|2305.5|251
1642160100000|2022-01-14 11:35:00|2309.9|2307.9|2309.1|2307.1|2310.5|2308.1|2308.9|2306.5|182
1642160400000|2022-01-14 11:40:00|2309|2307|2308.3|2306.3|2309.5|2307.1|2307.9|2305.5|213
1642160700000|2022-01-14 11:45:00|2308.4|2306.4|2310.1|2308.1|2310.6|2308.2|2308.3|2306|181
1642161000000|2022-01-14 11:50:00|2310.2|2308.2|2310.4|2308.4|2311.1|2308.6|2309.5|2307.1|228
1642161300000|2022-01-14 11:55:00|2310.1|2308.1|2312|2310|2313.4|2311|2310|2307.9|261
1642161600000|2022-01-14 12:00:00|2312.1|2310.1|2312.5|2309.5|2313.1|2310.5|2309.3|2307.1|358
1642161900000|2022-01-14 12:05:00|2312.6|2309.6|2313.1|2311.1|2313.9|2311.4|2310.9|2308.4|261
1642162200000|2022-01-14 12:10:00|2313.2|2311.2|2313.9|2311.9|2314.9|2312.6|2312.9|2310.8|226
1642162500000|2022-01-14 12:15:00|2313.8|2311.8|2312.7|2310.7|2314.1|2311.8|2312.4|2310.2|271
1642162800000|2022-01-14 12:20:00|2312.8|2310.8|2312|2310|2313.3|2311.1|2311.5|2309.5|184
1642163100000|2022-01-14 12:25:00|2312.1|2310.1|2307.7|2305.7|2312.2|2310.2|2307.7|2305.1|283
1642163400000|2022-01-14 12:30:00|2307.8|2305.8|2304.5|2302.5|2309.2|2306.8|2304.2|2302|382
1642163700000|2022-01-14 12:35:00|2304.4|2302.4|2304.2|2302.2|2305.4|2303.2|2302.9|2300.9|310
1642164000000|2022-01-14 12:40:00|2304|2302|2303.1|2301.1|2304.4|2302.3|2302.8|2300.8|412
1642164300000|2022-01-14 12:45:00|2303|2301|2294.9|2292.9|2303.1|2301.1|2293.2|2290.7|849
1642164600000|2022-01-14 12:50:00|2294.8|2292.8|2294.6|2292.6|2298.6|2296.1|2294.3|2291.8|586
1642164900000|2022-01-14 12:55:00|2294.5|2292.5|2293.5|2291.5|2295.1|2292.6|2290.9|2288.5|585
1642165200000|2022-01-14 13:00:00|2293.4|2291.4|2300.4|2297.4|2300.4|2297.4|2291.1|2288.9|1136
1642165500000|2022-01-14 13:05:00|2300.3|2297.3|2294.6|2292.6|2300.4|2298.1|2294.5|2292|732
1642165800000|2022-01-14 13:10:00|2294.7|2292.7|2290.5|2288.5|2295.1|2292.9|2289.7|2287.3|651
1642166100000|2022-01-14 13:15:00|2290.4|2288.4|2296.5|2294.5|2297.1|2294.7|2287.6|2285|770
1642166400000|2022-01-14 13:20:00|2296.6|2294.6|2302.5|2299.5|2305.6|2303.3|2296.1|2293.7|1015
1642166700000|2022-01-14 13:25:00|2302.4|2299.4|2299.6|2296.6|2302.4|2299.9|2297.2|2294.8|579
1642167000000|2022-01-14 13:30:00|2299.1|2296.1|2307|2305|2308.6|2306|2299.1|2296.1|1452
1642167300000|2022-01-14 13:35:00|2306.9|2304.9|2307|2305|2308.6|2306.1|2302.2|2299.7|1175
1642167600000|2022-01-14 13:40:00|2307.3|2305.3|2310.6|2308.6|2312.7|2310.4|2306.5|2304.3|1025
1642167900000|2022-01-14 13:45:00|2310.8|2308.8|2306|2304|2312.1|2309.4|2304.8|2302.8|1087
1642168200000|2022-01-14 13:50:00|2306.1|2304.1|2303.4|2301.4|2307.1|2304.4|2301.6|2298.8|921
1642168500000|2022-01-14 13:55:00|2303.3|2301.3|2304.8|2302.8|2306.8|2303.8|2303|2300.5|881
1642168800000|2022-01-14 14:00:00|2304.7|2302.7|2307.4|2305.4|2308.3|2305.6|2302.1|2299.6|830
1642169100000|2022-01-14 14:05:00|2307.5|2305.5|2303.9|2301.9|2308.3|2306|2302.3|2300|758
1642169400000|2022-01-14 14:10:00|2303.8|2301.8|2306.9|2303.9|2307.4|2304.9|2303|2300.4|600
1642169700000|2022-01-14 14:15:00|2307|2304|2303.4|2301.4|2308.2|2305.7|2302.7|2300.3|590
1642170000000|2022-01-14 14:20:00|2303.5|2301.5|2300.2|2298.2|2304.3|2301.9|2299.9|2297.5|598
1642170300000|2022-01-14 14:25:00|2300|2298|2299.1|2297.1|2300.7|2298.6|2297.9|2295.6|735
1642170600000|2022-01-14 14:30:00|2298.8|2296.8|2299.5|2297.5|2300.1|2298|2293.9|2291.5|1282
1642170900000|2022-01-14 14:35:00|2299.4|2297.4|2300.5|2298.5|2301.4|2299.3|2297.8|2295.7|1034
1642171200000|2022-01-14 14:40:00|2300.4|2298.4|2301.2|2299.2|2305.6|2303.1|2300|2297.9|977
1642171500000|2022-01-14 14:45:00|2301.3|2299.3|2302.4|2300.4|2307.3|2305.3|2301|2298.7|896
1642171800000|2022-01-14 14:50:00|2302.7|2300.7|2301.1|2299.1|2303.3|2301|2299.8|2297.8|852
1642172100000|2022-01-14 14:55:00|2301|2299|2307.7|2305.7|2308.2|2305.7|2301|2299|740
1642172400000|2022-01-14 15:00:00|2308.3|2305.3|2301.9|2299.9|2308.3|2305.3|2299.7|2297.4|1182
1642172700000|2022-01-14 15:05:00|2302|2300|2306.9|2304.9|2308.5|2306.5|2301.8|2299.5|949
1642173000000|2022-01-14 15:10:00|2306.8|2304.8|2304.2|2302.2|2308.2|2305.4|2303.7|2301.3|622
1642173300000|2022-01-14 15:15:00|2304.3|2302.3|2306.8|2304.8|2307.6|2305.6|2304.2|2302.2|661
1642173600000|2022-01-14 15:20:00|2306.9|2304.9|2303|2301|2307.6|2305.2|2302.8|2300.8|627
1642173900000|2022-01-14 15:25:00|2302.8|2300.8|2300.3|2298.3|2303|2301|2298.6|2296.3|629
1642174200000|2022-01-14 15:30:00|2300.4|2298.4|2301.3|2299.3|2302|2299.6|2299.3|2297.2|461
1642174500000|2022-01-14 15:35:00|2301.2|2299.2|2297.2|2295.2|2301.7|2299.3|2297.1|2295.1|475
1642174800000|2022-01-14 15:40:00|2297|2295|2298.4|2296.4|2300|2298|2296.3|2294.1|483
1642175100000|2022-01-14 15:45:00|2298.3|2296.3|2299.6|2297.6|2301.4|2298.7|2298.2|2295.9|515
1642175400000|2022-01-14 15:50:00|2299.7|2297.7|2298.1|2296.1|2300.3|2298|2297.2|2295.2|504
1642175700000|2022-01-14 15:55:00|2298.2|2296.2|2297.5|2294.5|2299.3|2296.8|2296.8|2294.3|507
1642176000000|2022-01-14 16:00:00|2297.4|2294.4|2296.3|2294.3|2298.9|2296.6|2295|2292.7|540
1642176300000|2022-01-14 16:05:00|2296.2|2294.2|2295.5|2293.5|2296.7|2294.3|2294.6|2292.2|497
1642176600000|2022-01-14 16:10:00|2295.6|2293.6|2295.2|2293.2|2297|2294.8|2294.7|2292.3|514
1642176900000|2022-01-14 16:15:00|2295.1|2293.1|2290.4|2288.4|2295.4|2293.2|2290|2287.4|468
1642177200000|2022-01-14 16:20:00|2290.5|2288.5|2289.7|2287.7|2293|2290.6|2289.5|2287.1|483
1642177500000|2022-01-14 16:25:00|2289.6|2287.6|2288.4|2286.4|2290.3|2288.2|2285.7|2283.3|759
1642177800000|2022-01-14 16:30:00|2288.7|2286.7|2290.8|2288.8|2290.9|2288.9|2287.2|2285.2|646
1642178100000|2022-01-14 16:35:00|2290.7|2288.7|2290.2|2288.2|2290.8|2288.8|2289|2286.9|452
1642178400000|2022-01-14 16:40:00|2290.3|2288.3|2292|2290|2293.3|2291|2289.5|2287.4|354
1642178700000|2022-01-14 16:45:00|2292.2|2290.2|2291.5|2289.5|2293|2291|2291|2289|354
1642179000000|2022-01-14 16:50:00|2291.6|2289.6|2292.9|2290.9|2293.8|2291.8|2291|2289|276
1642179300000|2022-01-14 16:55:00|2293|2291|2294.4|2292.4|2295.6|2293|2292.8|2290.8|301
1642179600000|2022-01-14 17:00:00|2294.3|2292.3|2293.8|2291.8|2295.4|2292.9|2293.4|2291.1|273
1642179900000|2022-01-14 17:05:00|2293.7|2291.7|2292|2290|2294.3|2292|2291.8|2289.6|297
1642180200000|2022-01-14 17:10:00|2292.2|2290.2|2287.5|2285.5|2292.7|2290.5|2287.4|2285|412
1642180500000|2022-01-14 17:15:00|2287.6|2285.6|2288.9|2286.9|2289.2|2287.2|2286.7|2284.7|399
1642180800000|2022-01-14 17:20:00|2289|2287|2290.3|2288.3|2290.4|2288.4|2287.9|2285.6|326
1642181100000|2022-01-14 17:25:00|2290.4|2288.4|2291.6|2289.6|2292.7|2290.5|2290.1|2288|337
1642181400000|2022-01-14 17:30:00|2291.4|2289.4|2292.5|2290.5|2293.1|2290.9|2291.3|2289|270
1642181700000|2022-01-14 17:35:00|2292.4|2290.4|2292.5|2290.5|2293.5|2291.5|2292.3|2290|209
1642182000000|2022-01-14 17:40:00|2292.6|2290.6|2290.5|2288.5|2292.6|2290.6|2289.8|2287.6|279
1642182300000|2022-01-14 17:45:00|2291|2289|2289.9|2287.9|2291.4|2289|2289.3|2286.8|269
1642182600000|2022-01-14 17:50:00|2289.7|2287.7|2288.1|2286.1|2290.4|2288|2287.9|2285.6|320
1642182900000|2022-01-14 17:55:00|2288|2286|2290.1|2288.1|2290.9|2288.6|2287.3|2285.1|307
1642183200000|2022-01-14 18:00:00|2290.6|2287.6|2291|2289|2291.7|2289.5|2289.3|2287.3|282
1642183500000|2022-01-14 18:05:00|2291.1|2289.1|2289.9|2287.9|2291.1|2289.1|2289.2|2287.1|259
1642183800000|2022-01-14 18:10:00|2290|2288|2291.9|2289.9|2292.8|2290.8|2289.8|2287.6|255
1642184100000|2022-01-14 18:15:00|2291.8|2289.8|2291.8|2289.8|2292.6|2290.4|2291.2|2288.9|255
1642184400000|2022-01-14 18:20:00|2291.9|2289.9|2291.8|2289.8|2293.3|2290.7|2289.4|2287|391
1642184700000|2022-01-14 18:25:00|2291.7|2289.7|2292.7|2290.7|2293.5|2291.3|2289.6|2287.2|470
1642185000000|2022-01-14 18:30:00|2292.8|2290.8|2288.7|2285.7|2292.9|2290.9|2287.9|2285.6|297
1642185300000|2022-01-14 18:35:00|2288.6|2285.6|2287|2285|2288.6|2286.3|2286.8|2284.6|185
1642185600000|2022-01-14 18:40:00|2286.9|2284.9|2285.9|2282.9|2287.3|2285.3|2285|2282.4|334
1642185900000|2022-01-14 18:45:00|2285.5|2283.5|2286.3|2284.3|2286.9|2284.5|2283.7|2281.7|294
1642186200000|2022-01-14 18:50:00|2286.2|2284.2|2287.6|2285.6|2287.8|2285.8|2285.8|2283.2|243
1642186500000|2022-01-14 18:55:00|2287.7|2285.7|2289.9|2287.9|2291.1|2288.8|2287.2|2284.9|290
1642186800000|2022-01-14 19:00:00|2289.8|2287.8|2289.2|2287.2|2291.4|2289|2288.7|2286.6|252
1642187100000|2022-01-14 19:05:00|2289.3|2287.3|2290.3|2288.3|2291.2|2288.5|2289.2|2287.1|233
1642187400000|2022-01-14 19:10:00|2290.2|2288.2|2289.2|2287.2|2290.9|2288.7|2288.5|2286.2|257
1642187700000|2022-01-14 19:15:00|2289.3|2287.3|2290.3|2288.3|2291|2288.7|2288.6|2286.6|179
1642188000000|2022-01-14 19:20:00|2290.4|2288.4|2292.7|2290.7|2293.3|2290.9|2290.4|2288.4|226
1642188300000|2022-01-14 19:25:00|2292.8|2290.8|2290.8|2288.8|2293.4|2291.1|2290.7|2288.3|337
1642188600000|2022-01-14 19:30:00|2290.7|2288.7|2292.1|2290.1|2292.5|2290.2|2290.6|2288.5|233
1642188900000|2022-01-14 19:35:00|2292.2|2290.2|2295.1|2293.1|2296.3|2293.8|2291.9|2289.5|299
1642189200000|2022-01-14 19:40:00|2295|2293|2294|2292|2295.1|2293.1|2293.5|2291.3|275
1642189500000|2022-01-14 19:45:00|2294.1|2292.1|2294.5|2292.5|2295.6|2293.4|2294.1|2292.1|226
1642189800000|2022-01-14 19:50:00|2294.4|2292.4|2296.1|2294.1|2296.5|2294.1|2294.3|2291.9|282
1642190100000|2022-01-14 19:55:00|2295.6|2293.6|2293.9|2291.9|2296.2|2294|2293.7|2291.2|317
1642190400000|2022-01-14 20:00:00|2294|2292|2296.1|2293.1|2296.4|2293.8|2293.7|2291.1|291
1642190700000|2022-01-14 20:05:00|2295.7|2292.7|2293.6|2291.6|2295.7|2293.1|2292.2|2289.7|326
1642191000000|2022-01-14 20:10:00|2293.5|2291.5|2292.8|2289.8|2294.3|2291.5|2291.8|2289.2|266
1642191300000|2022-01-14 20:15:00|2292.9|2289.9|2293.7|2290.7|2294.5|2291.7|2291.7|2288.7|295
1642191600000|2022-01-14 20:20:00|2293.6|2290.6|2295.7|2292.7|2295.9|2293.3|2293.1|2290.6|267
1642191900000|2022-01-14 20:25:00|2295.6|2292.6|2294.1|2291.1|2296.1|2293.5|2293.7|2291|229
1642192200000|2022-01-14 20:30:00|2294|2291|2295.3|2292.3|2295.8|2293|2293.4|2291|222
1642192500000|2022-01-14 20:35:00|2295.2|2292.2|2296.3|2293.3|2296.6|2293.9|2294.5|2291.8|189
1642192800000|2022-01-14 20:40:00|2296.4|2293.4|2296.6|2293.6|2297|2294.5|2295.9|2293.3|163
1642193100000|2022-01-14 20:45:00|2296.2|2294.2|2296|2293|2296.8|2294.3|2295.2|2292.7|172
1642193400000|2022-01-14 20:50:00|2296.1|2293.1|2297.3|2294.3|2297.5|2294.9|2295.3|2292.8|250
1642193700000|2022-01-14 20:55:00|2296.9|2293.9|2295.9|2292.9|2296.9|2294.4|2295.3|2292.7|327
1642194000000|2022-01-14 21:00:00|2295.5|2292.5|2297.5|2294.5|2297.6|2294.6|2295.5|2292.5|201
1642194300000|2022-01-14 21:05:00|2297.4|2294.4|2297.1|2294.1|2297.5|2294.5|2296.8|2293.8|99
1642194600000|2022-01-14 21:10:00|2297|2294|2296.4|2293.4|2297.2|2294.2|2295.8|2292.9|83
1642194900000|2022-01-14 21:15:00|2296.5|2293.5|2297.2|2294.2|2297.2|2294.2|2296.1|2293.1|118
1642195200000|2022-01-14 21:20:00|2297.1|2294.1|2297.1|2294.1|2297.3|2294.4|2296.3|2293.8|54
1642195500000|2022-01-14 21:25:00|2297|2294|2297.6|2294.6|2297.8|2295.2|2296.7|2293.7|54
1642195800000|2022-01-14 21:30:00|2297|2295|2297.6|2294.6|2297.6|2295|2296.6|2294|79
1642196100000|2022-01-14 21:35:00|2297.5|2294.5|2297.6|2294.6|2297.8|2295|2296.7|2294.1|68
1642196400000|2022-01-14 21:40:00|2297.7|2294.7|2297.7|2294.7|2299.3|2295.6|2297.2|2293.6|81
1642196700000|2022-01-14 21:45:00|2297.9|2294.9|2298.8|2295.8|2300.8|2296.8|2297.5|2294.4|152
1642197000000|2022-01-14 21:50:00|2298.7|2295.7|2298.8|2295.8|2300.8|2296.4|2298.7|2294.5|80
1642197300000|2022-01-14 21:55:00|2298.9|2295.9|2297.6|2294.6|2304.9|2297.4|2297.6|2290.1|223
1642374000000|2022-01-16 23:00:00|2296.4|2293.4|2294.1|2291.1|2297.2|2294.2|2293.4|2285.5|344
1642374300000|2022-01-16 23:05:00|2294|2291|2293.8|2290.8|2295.4|2292.4|2293|2290.1|237
1642374600000|2022-01-16 23:10:00|2294.1|2291.1|2295.3|2292.3|2296.5|2293.5|2292.9|2289.9|221
1642374900000|2022-01-16 23:15:00|2295.2|2292.2|2295.1|2292.1|2295.6|2292.6|2294.1|2291.1|152
1642375200000|2022-01-16 23:20:00|2295|2292|2295.4|2292.4|2295.5|2292.5|2294.5|2291.5|100
1642375500000|2022-01-16 23:25:00|2295.2|2292.2|2295.2|2292.2|2296|2293|2294.9|2291.9|123
1642375800000|2022-01-16 23:30:00|2295.3|2292.3|2295.2|2292.2|2295.9|2292.9|2294.9|2291.9|104
1642376100000|2022-01-16 23:35:00|2295.1|2292.1|2294.9|2291.9|2295.7|2292.7|2294.8|2291.8|95
1642376400000|2022-01-16 23:40:00|2295.1|2292.1|2295.3|2292.3|2295.9|2292.9|2294.9|2291.9|103
1642376700000|2022-01-16 23:45:00|2295.2|2292.2|2294.8|2291.8|2296.3|2293.3|2294.4|2291.4|184
1642377000000|2022-01-16 23:50:00|2295|2292|2295.7|2292.7|2296.3|2293.3|2295|2292|144
1642377300000|2022-01-16 23:55:00|2295.3|2293.3|2296.2|2293.2|2296.4|2293.4|2295.3|2292.6|152
1642377600000|2022-01-17 00:00:00|2296.3|2293.3|2293.6|2290.6|2296.6|2293.6|2293.5|2290.5|234
1642377900000|2022-01-17 00:05:00|2293.5|2290.5|2295.7|2292.7|2295.9|2292.9|2293.5|2290.5|201
1642378200000|2022-01-17 00:10:00|2295.8|2292.8|2291.8|2289.8|2296|2293|2291.8|2289.1|165
1642378500000|2022-01-17 00:15:00|2292.4|2289.4|2293.8|2290.8|2294|2291.4|2291.4|2288.8|176
1642378800000|2022-01-17 00:20:00|2293.6|2290.6|2292.8|2289.8|2294.5|2291.5|2292|2289|184
1642379100000|2022-01-17 00:25:00|2292.9|2289.9|2293|2290|2293.3|2290.6|2291.7|2288.9|167
1642379400000|2022-01-17 00:30:00|2293.1|2290.1|2291.7|2288.7|2293.3|2290.3|2291|2288.4|195
1642379700000|2022-01-17 00:35:00|2291.5|2288.5|2292.9|2289.9|2293.2|2290.6|2291.4|2288.5|186
1642380000000|2022-01-17 00:40:00|2292.8|2289.8|2292.4|2289.4|2293.2|2290.5|2291.9|2289.3|157
1642380300000|2022-01-17 00:45:00|2292.3|2289.3|2292.5|2289.5|2292.7|2290|2290.9|2288|182
1642380600000|2022-01-17 00:50:00|2292.6|2289.6|2293.5|2290.5|2293.5|2291|2291.9|2288.9|219
1642380900000|2022-01-17 00:55:00|2293.4|2290.4|2293.4|2290.4|2294|2291.6|2292.2|2289.7|203
1642381200000|2022-01-17 01:00:00|2293.5|2290.5|2288.8|2286.8|2293.5|2290.5|2287.3|2284.8|729
1642381500000|2022-01-17 01:05:00|2289.1|2286.1|2289.3|2287.3|2290.7|2288.3|2287.8|2285.7|496
1642381800000|2022-01-17 01:10:00|2289.4|2287.4|2287.9|2285.9|2290.5|2287.9|2287.6|2285.3|355
1642382100000|2022-01-17 01:15:00|2288.2|2285.2|2287.7|2284.7|2289.1|2286.6|2286.8|2284.5|377
1642382400000|2022-01-17 01:20:00|2287|2285|2285.5|2282.5|2287.8|2285.4|2284.8|2282.2|422
1642382700000|2022-01-17 01:25:00|2285.4|2282.4|2287.3|2285.3|2288.2|2286|2284.4|2282.2|400
1642383000000|2022-01-17 01:30:00|2287.1|2285.1|2286.4|2283.4|2287.7|2285.2|2284.9|2282.4|409
1642383300000|2022-01-17 01:35:00|2286.5|2283.5|2286.7|2283.7|2288.4|2286|2285.9|2283.4|366
1642383600000|2022-01-17 01:40:00|2286|2284|2290.7|2288.7|2292.4|2289.8|2286|2283.8|450
1642383900000|2022-01-17 01:45:00|2290.8|2288.8|2289.1|2287.1|2291.9|2289.3|2288.7|2286.1|406
1642384200000|2022-01-17 01:50:00|2289.2|2287.2|2291.1|2288.1|2291.6|2288.9|2288.6|2286.2|399
1642384500000|2022-01-17 01:55:00|2291.2|2288.2|2291|2289|2292|2289.5|2289.6|2287.2|464
1642384800000|2022-01-17 02:00:00|2291.5|2288.5|2289.6|2287.6|2292.9|2290.4|2289.6|2287.1|421
1642385100000|2022-01-17 02:05:00|2289.7|2287.7|2290.1|2288.1|2291.2|2288.6|2289.7|2287|329
1642385400000|2022-01-17 02:10:00|2290|2288|2290.7|2288.7|2291.5|2288.9|2289.5|2287.1|258
1642385700000|2022-01-17 02:15:00|2290.8|2288.8|2290.6|2287.6|2291.6|2288.9|2290.1|2287.4|209
1642386000000|2022-01-17 02:20:00|2290.7|2287.7|2290.7|2287.7|2290.8|2288.1|2289.1|2286.7|152
1642386300000|2022-01-17 02:25:00|2290.8|2287.8|2291.2|2288.2|2291.2|2288.6|2289.7|2287.3|155
1642386600000|2022-01-17 02:30:00|2291.1|2288.1|2292.3|2290.3|2293.2|2290.5|2290.9|2288.1|270
1642386900000|2022-01-17 02:35:00|2292.2|2290.2|2291.9|2288.9|2293.5|2290.8|2291.1|2288.5|354
1642387200000|2022-01-17 02:40:00|2292|2289|2291.2|2288.2|2292.1|2289.6|2290.4|2287.9|240
1642387500000|2022-01-17 02:45:00|2291.1|2288.1|2290.6|2288.6|2291.4|2289.1|2289.1|2286.8|255
1642387800000|2022-01-17 02:50:00|2291.1|2288.1|2292|2289|2292.6|2290.1|2290.1|2287.6|264
1642388100000|2022-01-17 02:55:00|2292.1|2289.1|2293|2290|2293.8|2291|2291.7|2289|333
1642388400000|2022-01-17 03:00:00|2292.9|2289.9|2295.2|2292.2|2295.4|2292.7|2292.1|2289.7|218
1642388700000|2022-01-17 03:05:00|2294.3|2292.3|2294.7|2291.7|2295.3|2292.9|2293.6|2291.1|257
1642389000000|2022-01-17 03:10:00|2294.6|2291.6|2294.2|2292.2|2295.9|2293.4|2293.4|2290.8|260
1642389300000|2022-01-17 03:15:00|2294.3|2292.3|2295|2292|2295.3|2292.8|2294.2|2291.8|149
1642389600000|2022-01-17 03:20:00|2294.9|2291.9|2296.4|2293.4|2296.4|2293.9|2294.3|2291.9|227
1642389900000|2022-01-17 03:25:00|2296.3|2293.3|2296.3|2294.3|2296.9|2294.5|2295|2292.6|233
1642390200000|2022-01-17 03:30:00|2296.4|2294.4|2298.5|2295.5|2298.8|2296.5|2296.3|2293.8|204
1642390500000|2022-01-17 03:35:00|2298.4|2295.4|2299.4|2296.4|2299.6|2297.1|2297.8|2295.4|182
1642390800000|2022-01-17 03:40:00|2299.5|2296.5|2299.3|2296.3|2299.5|2297|2298.7|2296.2|107
1642391100000|2022-01-17 03:45:00|2298.7|2296.7|2298.8|2296.8|2299.5|2296.9|2298.2|2295.8|152
1642391400000|2022-01-17 03:50:00|2299.3|2296.3|2299.8|2296.8|2299.9|2297.4|2298.7|2296.2|111
1642391700000|2022-01-17 03:55:00|2299.9|2296.9|2299.3|2297.3|2300.3|2297.8|2299|2296.7|130
1642392000000|2022-01-17 04:00:00|2299.4|2297.4|2299.9|2297.9|2300.7|2298|2299.2|2296.8|117
1642392300000|2022-01-17 04:05:00|2299.8|2297.8|2300.2|2298.2|2300.9|2298.3|2299.4|2297.2|83
1642392600000|2022-01-17 04:10:00|2300.3|2298.3|2300.9|2297.9|2301|2298.4|2300|2297.7|90
1642392900000|2022-01-17 04:15:00|2300.2|2298.2|2302.3|2299.3|2302.6|2300|2300.2|2297.8|138
1642393200000|2022-01-17 04:20:00|2302.4|2299.4|2302.4|2299.4|2302.5|2300|2301.6|2299.2|134
1642393500000|2022-01-17 04:25:00|2302.5|2299.5|2301.3|2299.3|2302.9|2300.2|2301.3|2298.9|146
1642393800000|2022-01-17 04:30:00|2301.4|2299.4|2303.8|2300.8|2303.9|2301.4|2301.2|2298.9|139
1642394100000|2022-01-17 04:35:00|2303.7|2300.7|2303.8|2301.8|2304.7|2302.1|2302.9|2300.5|134
1642394400000|2022-01-17 04:40:00|2303.7|2301.7|2303.7|2301.7|2304.4|2301.9|2303.2|2300.8|97
1642394700000|2022-01-17 04:45:00|2304.3|2301.3|2304.3|2301.3|2304.3|2301.8|2303.3|2300.9|86
1642395000000|2022-01-17 04:50:00|2303.8|2301.8|2303.2|2300.2|2304.2|2301.8|2302.7|2300.2|97
1642395300000|2022-01-17 04:55:00|2303.3|2300.3|2302.9|2300.9|2303.7|2301.3|2302.6|2300.2|110
1642395600000|2022-01-17 05:00:00|2303|2301|2303.7|2300.7|2304.2|2301.6|2302.7|2300.4|112
1642395900000|2022-01-17 05:05:00|2303.6|2300.6|2302.8|2300.8|2304.1|2301.6|2302.6|2300.2|122
1642396200000|2022-01-17 05:10:00|2302.7|2300.7|2303.3|2301.3|2303.8|2301.4|2302.6|2300.1|99
1642396500000|2022-01-17 05:15:00|2303.5|2301.5|2302.1|2300.1|2304.1|2301.6|2302.1|2299.6|108
1642396800000|2022-01-17 05:20:00|2302.2|2300.2|2303.7|2300.7|2304.1|2301.7|2301.6|2299.2|160
1642397100000|2022-01-17 05:25:00|2303.8|2300.8|2303.6|2300.6|2304.7|2302.2|2303|2300.5|98
1642397400000|2022-01-17 05:30:00|2302.9|2300.9|2301.1|2298.1|2303.9|2301.4|2299.9|2297.5|380
1642397700000|2022-01-17 05:35:00|2301.2|2298.2|2301.3|2298.3|2301.5|2298.8|2300.1|2297.6|220
1642398000000|2022-01-17 05:40:00|2301.2|2298.2|2302.9|2299.9|2303.9|2301.2|2301.1|2298.2|220
1642398300000|2022-01-17 05:45:00|2303|2300|2302|2299|2303.3|2300.5|2301.3|2298.8|208
1642398600000|2022-01-17 05:50:00|2302.3|2299.3|2300.9|2298.9|2303.3|2300.8|2300.5|2298.1|331
1642398900000|2022-01-17 05:55:00|2301.3|2298.3|2300.8|2297.8|2302|2299.4|2299.7|2297.2|256
1642399200000|2022-01-17 06:00:00|2300.7|2297.7|2299.7|2297.7|2301|2298.3|2299.5|2297|256
1642399500000|2022-01-17 06:05:00|2299.6|2297.6|2299.2|2297.2|2300.9|2298.3|2298.7|2296.1|234
1642399800000|2022-01-17 06:10:00|2299.3|2297.3|2300.3|2297.3|2300.9|2298.4|2299.2|2296.7|197
1642400100000|2022-01-17 06:15:00|2300.4|2297.4|2299.1|2296.1|2300.6|2297.7|2298.5|2295.9|225
1642400400000|2022-01-17 06:20:00|2299.2|2296.2|2298|2296|2299.8|2297.2|2297.8|2295.3|181
1642400700000|2022-01-17 06:25:00|2298.6|2295.6|2299.3|2297.3|2300.1|2297.5|2297.6|2295.1|164
1642401000000|2022-01-17 06:30:00|2299.6|2296.6|2299.7|2296.7|2300.1|2297.6|2298.8|2296.2|161
1642401300000|2022-01-17 06:35:00|2299.5|2296.5|2299.3|2296.3|2300|2297.6|2298.5|2296|187
1642401600000|2022-01-17 06:40:00|2299.4|2296.4|2298.9|2295.9|2299.4|2296.9|2298|2295.5|178
1642401900000|2022-01-17 06:45:00|2298.8|2295.8|2299.4|2296.4|2299.7|2297|2298.4|2295.8|175
1642402200000|2022-01-17 06:50:00|2299.5|2296.5|2299.4|2296.4|2299.6|2296.8|2297.7|2295.4|175
1642402500000|2022-01-17 06:55:00|2299.3|2296.3|2300.2|2297.2|2300.2|2297.2|2297.6|2295.1|204
1642402800000|2022-01-17 07:00:00|2300|2297|2300.3|2297.3|2301.4|2298.7|2299.8|2297|256
1642403100000|2022-01-17 07:05:00|2300.4|2297.4|2302.7|2299.7|2303.1|2300.4|2300|2297.2|196
1642403400000|2022-01-17 07:10:00|2302.8|2299.8|2302.4|2300.4|2303.2|2300.6|2301.5|2299.1|219
1642403700000|2022-01-17 07:15:00|2303|2300|2301.6|2298.6|2303.5|2301|2300.8|2298.2|217
1642404000000|2022-01-17 07:20:00|2301.7|2298.7|2304.2|2301.2|2304.4|2301.9|2300.5|2298|248
1642404300000|2022-01-17 07:25:00|2304.1|2301.1|2303.2|2300.2|2304.3|2301.8|2302.2|2299.5|243
1642404600000|2022-01-17 07:30:00|2302.9|2300.9|2305.4|2303.4|2306|2303.6|2302.8|2300.3|265
1642404900000|2022-01-17 07:35:00|2305.5|2303.5|2305.6|2303.6|2306.9|2304.3|2305.4|2302.8|308
1642405200000|2022-01-17 07:40:00|2305.7|2303.7|2306.6|2304.6|2307|2304.7|2305.4|2303.2|171
1642405500000|2022-01-17 07:45:00|2306.5|2304.5|2306.1|2303.1|2307.4|2305|2305.5|2302.8|221
1642405800000|2022-01-17 07:50:00|2305.6|2303.6|2306|2303|2307.6|2305.1|2305.2|2302.7|222
1642406100000|2022-01-17 07:55:00|2305.9|2302.9|2308.1|2306.1|2309.1|2306.2|2305.4|2302.8|200
1642406400000|2022-01-17 08:00:00|2308.2|2306.2|2307.1|2305.1|2309.2|2306.8|2306.8|2304.3|337
1642406700000|2022-01-17 08:05:00|2307|2305|2304.4|2301.4|2307.1|2305.1|2303.9|2301.3|370
1642407000000|2022-01-17 08:10:00|2304.3|2301.3|2306.7|2304.7|2308.3|2306.3|2303.8|2301.2|251
1642407300000|2022-01-17 08:15:00|2306.8|2304.8|2307.8|2305.8|2309|2306.9|2306.2|2304|324
1642407600000|2022-01-17 08:20:00|2307.9|2305.9|2308.7|2306.7|2309.3|2306.8|2307.6|2305.5|288
1642407900000|2022-01-17 08:25:00|2308.6|2306.6|2308.2|2306.2|2311.3|2308.8|2307.7|2305.1|306
1642408200000|2022-01-17 08:30:00|2308.3|2306.3|2311.1|2309.1|2312.2|2309.8|2308.3|2305.8|300
1642408500000|2022-01-17 08:35:00|2311.2|2309.2|2312.2|2309.2|2312.5|2310.1|2310.8|2308.5|233
1642408800000|2022-01-17 08:40:00|2312.1|2309.1|2311.7|2309.7|2313.5|2310.8|2311.2|2308.8|241
1642409100000|2022-01-17 08:45:00|2311.6|2309.6|2309.6|2307.6|2311.7|2309.7|2309.6|2307.1|223
1642409400000|2022-01-17 08:50:00|2309.7|2307.7|2309.9|2307.9|2310.3|2308.3|2309.2|2306.9|148
1642409700000|2022-01-17 08:55:00|2309.8|2307.8|2311.9|2309.9|2312.6|2310.3|2309.7|2307.7|169
1642410000000|2022-01-17 09:00:00|2311.8|2309.8|2312.1|2310.1|2312.8|2310.4|2311.4|2309.1|194
1642410300000|2022-01-17 09:05:00|2312|2310|2311.6|2309.6|2313|2310.6|2311.1|2308.7|202
1642410600000|2022-01-17 09:10:00|2311.5|2309.5|2311.5|2309.5|2312.1|2309.7|2310.3|2307.7|183
1642410900000|2022-01-17 09:15:00|2311.6|2309.6|2308.3|2306.3|2312.4|2309.8|2308|2305.6|265
1642411200000|2022-01-17 09:20:00|2308.2|2306.2|2308.5|2305.5|2309.2|2306.6|2307.5|2305.1|239
1642411500000|2022-01-17 09:25:00|2308.4|2305.4|2306.6|2303.6|2308.4|2305.7|2305.1|2302.6|299
1642411800000|2022-01-17 09:30:00|2306.2|2304.2|2305.6|2303.6|2307.1|2304.4|2305.5|2302.9|154
1642412100000|2022-01-17 09:35:00|2305.3|2303.3|2305.3|2302.3|2306|2303.5|2304.5|2302.2|203
1642412400000|2022-01-17 09:40:00|2305.2|2302.2|2304.6|2302.6|2305.3|2303|2304.1|2301.6|190
1642412700000|2022-01-17 09:45:00|2304.5|2302.5|2306.2|2304.2|2307.1|2304.6|2304.4|2301.9|219
1642413000000|2022-01-17 09:50:00|2306.8|2303.8|2305.7|2303.7|2307|2304.3|2305.4|2303.1|232
1642413300000|2022-01-17 09:55:00|2305.8|2303.8|2306|2303|2306.3|2303.8|2305|2302.6|159
1642413600000|2022-01-17 10:00:00|2305.9|2302.9|2306.1|2304.1|2306.8|2304.2|2305|2302.6|122
1642413900000|2022-01-17 10:05:00|2306|2304|2307.1|2304.1|2307.2|2304.6|2305.8|2303.6|139
1642414200000|2022-01-17 10:10:00|2306.4|2304.4|2307.1|2304.1|2307.2|2304.8|2306.1|2303.6|179
1642414500000|2022-01-17 10:15:00|2307.2|2304.2|2307.4|2304.4|2308.2|2305.6|2306.5|2304|108
1642414800000|2022-01-17 10:20:00|2307.6|2304.6|2307.1|2305.1|2307.7|2305.2|2306.5|2304|91
1642415100000|2022-01-17 10:25:00|2307.2|2305.2|2307.6|2305.6|2307.8|2305.6|2306.5|2304.1|114
1642415400000|2022-01-17 10:30:00|2308.1|2305.1|2307.7|2304.7|2308.2|2305.2|2305.5|2303|163
1642415700000|2022-01-17 10:35:00|2307.5|2304.5|2303.9|2301.9|2307.6|2305.2|2303.8|2301.3|235
1642416000000|2022-01-17 10:40:00|2304|2302|2304|2302|2305|2302.1|2303.4|2300.9|197
1642416300000|2022-01-17 10:45:00|2304.7|2301.7|2304.9|2301.9|2305.2|2302.5|2303.9|2301.3|186
1642416600000|2022-01-17 10:50:00|2304.8|2301.8|2303.7|2301.7|2305.5|2302.6|2303.6|2301.3|179
1642416900000|2022-01-17 10:55:00|2303.6|2301.6|2305.5|2302.5|2305.5|2303.1|2303.6|2301.2|158
1642417200000|2022-01-17 11:00:00|2305.4|2302.4|2306.9|2303.9|2306.9|2303.9|2305|2302.4|168
1642417500000|2022-01-17 11:05:00|2306.6|2303.6|2307.1|2305.1|2307.9|2305.4|2305.6|2303|191
1642417800000|2022-01-17 11:10:00|2307|2305|2306.3|2304.3|2307.9|2305.3|2306.3|2303.5|185
1642418100000|2022-01-17 11:15:00|2306.2|2304.2|2307.3|2305.3|2307.9|2305.5|2305.9|2303.4|192
1642418400000|2022-01-17 11:20:00|2307.2|2305.2|2307.6|2304.6|2308.4|2305.5|2306.3|2303.9|248
1642418700000|2022-01-17 11:25:00|2307.7|2304.7|2307.4|2304.4|2308|2305.2|2305.4|2303|235
1642419000000|2022-01-17 11:30:00|2307.6|2304.6|2307.2|2304.2|2308|2305.3|2305.8|2303.4|213
1642419300000|2022-01-17 11:35:00|2307.4|2304.4|2305.9|2302.9|2307.4|2304.8|2305.3|2302.6|204
1642419600000|2022-01-17 11:40:00|2305.8|2302.8|2304.9|2301.9|2306|2303.4|2304|2301.6|287
1642419900000|2022-01-17 11:45:00|2305|2302|2305.5|2302.5|2305.7|2302.7|2303.6|2301.1|264
1642420200000|2022-01-17 11:50:00|2305.2|2302.2|2305.6|2302.6|2306.7|2304.2|2305|2302.2|273
1642420500000|2022-01-17 11:55:00|2305.7|2302.7|2308.1|2305.1|2308.6|2306|2305|2302.4|309
1642420800000|2022-01-17 12:00:00|2308.2|2305.2|2303.6|2301.6|2308.2|2305.2|2301.5|2299.5|364
1642421100000|2022-01-17 12:05:00|2303.5|2301.5|2303.5|2301.5|2304.8|2301.9|2302.9|2300.4|287
1642421400000|2022-01-17 12:10:00|2303.7|2301.7|2302.7|2299.7|2304.5|2301.9|2301.5|2299.2|316
1642421700000|2022-01-17 12:15:00|2302.8|2299.8|2301.2|2298.2|2303|2300.6|2300.6|2298|252
1642422000000|2022-01-17 12:20:00|2301|2298|2301.2|2298.2|2301.4|2298.8|2300|2297.5|231
1642422300000|2022-01-17 12:25:00|2301.1|2298.1|2302.3|2299.3|2302.7|2300.2|2300.2|2297.8|308
1642422600000|2022-01-17 12:30:00|2302.1|2299.1|2301.2|2298.2|2302.2|2299.7|2300.3|2297.6|234
1642422900000|2022-01-17 12:35:00|2301.1|2298.1|2301.2|2298.2|2301.4|2298.9|2300.1|2297.6|184
1642423200000|2022-01-17 12:40:00|2301.1|2298.1|2300.1|2298.1|2302|2299.4|2300|2297.6|172
1642423500000|2022-01-17 12:45:00|2300|2298|2300.8|2297.8|2301.3|2298.7|2300|2297.6|196
1642423800000|2022-01-17 12:50:00|2300.9|2297.9|2300.3|2297.3|2301|2298.4|2299.4|2297.1|172
1642424100000|2022-01-17 12:55:00|2300.2|2297.2|2300.1|2298.1|2301|2298.5|2299.4|2297.1|182
1642424400000|2022-01-17 13:00:00|2300.2|2298.2|2299.8|2296.8|2301.7|2299.1|2295.8|2293.4|526
1642424700000|2022-01-17 13:05:00|2299.9|2296.9|2297.1|2294.1|2299.9|2297.3|2294.6|2292.2|419
1642425000000|2022-01-17 13:10:00|2297.2|2294.2|2299.4|2296.4|2300|2297.4|2296.4|2293.9|393
1642425300000|2022-01-17 13:15:00|2299.3|2296.3|2299|2296|2300|2297.5|2297.8|2295.1|368
1642425600000|2022-01-17 13:20:00|2298.9|2295.9|2298.6|2295.6|2299.7|2297.1|2297|2294.2|295
1642425900000|2022-01-17 13:25:00|2298.5|2295.5|2299.8|2296.8|2299.8|2296.8|2297.4|2294.9|327
1642426200000|2022-01-17 13:30:00|2299.7|2296.7|2301.1|2299.1|2301.6|2299.4|2299|2296.4|412
1642426500000|2022-01-17 13:35:00|2301.4|2298.4|2300.2|2298.2|2301.4|2299|2299.6|2297.1|338
1642426800000|2022-01-17 13:40:00|2300.3|2298.3|2301.3|2299.3|2302|2299.4|2300.1|2297.8|310
1642427100000|2022-01-17 13:45:00|2301.2|2299.2|2300.2|2298.2|2302.3|2299.7|2300.2|2297.4|300
1642427400000|2022-01-17 13:50:00|2300.3|2298.3|2299.5|2296.5|2300.5|2298.3|2298.5|2295.9|271
1642427700000|2022-01-17 13:55:00|2299.4|2296.4|2301.3|2299.3|2302|2299.4|2298.6|2296.4|391
1642428000000|2022-01-17 14:00:00|2301.9|2298.9|2301.2|2299.2|2302.8|2300.3|2300.4|2298|343
1642428300000|2022-01-17 14:05:00|2301.1|2299.1|2302.4|2300.4|2302.8|2300.4|2300.7|2298.3|261
1642428600000|2022-01-17 14:10:00|2302.3|2300.3|2302.4|2300.4|2303.8|2301.3|2301.1|2298.6|322
1642428900000|2022-01-17 14:15:00|2302.5|2300.5|2302.4|2300.4|2303.1|2300.6|2301.3|2298.8|283
1642429200000|2022-01-17 14:20:00|2302.3|2300.3|2302.8|2300.8|2303.1|2300.8|2301.1|2298.6|307
1642429500000|2022-01-17 14:25:00|2302.7|2300.7|2303.4|2300.4|2303.4|2300.9|2301.9|2299.4|268
1642429800000|2022-01-17 14:30:00|2303.3|2300.3|2302.6|2300.6|2303.8|2301.3|2302|2299.4|274
1642430100000|2022-01-17 14:35:00|2302.5|2300.5|2303.1|2301.1|2303.9|2301.5|2302.5|2300|225
1642430400000|2022-01-17 14:40:00|2303.2|2301.2|2304.2|2302.2|2305.2|2302.7|2302.5|2300.2|229
1642430700000|2022-01-17 14:45:00|2304.3|2302.3|2303|2301|2304.8|2302.3|2302.9|2300.6|176
1642431000000|2022-01-17 14:50:00|2303.1|2301.1|2302.5|2300.5|2304.2|2301.8|2302.5|2300.1|183
1642431300000|2022-01-17 14:55:00|2302.4|2300.4|2302.1|2300.1|2303.5|2301|2302|2299.4|200
1642431600000|2022-01-17 15:00:00|2302.3|2300.3|2296.9|2294.9|2302.4|2300.3|2296.6|2294.4|598
1642431900000|2022-01-17 15:05:00|2297|2295|2295.8|2293.8|2298|2295.7|2295.3|2292.4|435
1642432200000|2022-01-17 15:10:00|2295.9|2293.9|2301.2|2298.2|2301.3|2299|2295.5|2293|479
1642432500000|2022-01-17 15:15:00|2300.9|2298.9|2301.2|2299.2|2302.4|2299.9|2300.1|2297.7|265
1642432800000|2022-01-17 15:20:00|2301.3|2299.3|2299.7|2297.7|2301.7|2299.3|2299.2|2296.8|242
1642433100000|2022-01-17 15:25:00|2299.8|2297.8|2300.2|2298.2|2300.7|2298.3|2299.1|2296.8|240
1642433400000|2022-01-17 15:30:00|2300.3|2298.3|2300.4|2298.4|2301.7|2299.1|2299.8|2297.4|216
1642433700000|2022-01-17 15:35:00|2300.5|2298.5|2301.5|2299.5|2302.3|2300|2300.3|2298.2|180
1642434000000|2022-01-17 15:40:00|2301.6|2299.6|2301.2|2299.2|2302.4|2299.8|2300.6|2298.1|251
1642434300000|2022-01-17 15:45:00|2301.5|2298.5|2305.3|2303.3|2306.4|2304.2|2300.9|2298.5|463
1642434600000|2022-01-17 15:50:00|2305.2|2303.2|2302.3|2299.3|2305.6|2303.3|2301|2298.5|342
1642434900000|2022-01-17 15:55:00|2302.2|2299.2|2301.1|2299.1|2302.6|2300.2|2300.6|2298.2|353
1642435200000|2022-01-17 16:00:00|2301.7|2298.7|2302.6|2300.6|2303.2|2300.6|2300.7|2298.3|304
1642435500000|2022-01-17 16:05:00|2302.5|2300.5|2302.2|2299.2|2303.5|2301|2301.7|2299.2|263
1642435800000|2022-01-17 16:10:00|2301.7|2299.7|2301.4|2299.4|2303|2300.5|2301.4|2299|153
1642436100000|2022-01-17 16:15:00|2301.5|2299.5|2301.4|2298.4|2302.2|2299.7|2300.7|2298.3|218
1642436400000|2022-01-17 16:20:00|2301.5|2298.5|2301.1|2299.1|2301.8|2299.4|2300.7|2298.2|133
1642436700000|2022-01-17 16:25:00|2301.2|2299.2|2300.5|2298.5|2301.8|2299.4|2300.3|2297.8|186
1642437000000|2022-01-17 16:30:00|2301.1|2298.1|2300.9|2298.9|2301.4|2299|2300.3|2297.8|154
1642437300000|2022-01-17 16:35:00|2300.8|2298.8|2300.7|2298.7|2301.4|2299|2300.5|2298|123
1642437600000|2022-01-17 16:40:00|2300.8|2298.8|2301.3|2299.3|2301.9|2299.5|2300.4|2297.9|105
1642437900000|2022-01-17 16:45:00|2301.4|2299.4|2301.9|2298.9|2302|2299.6|2301.2|2298.6|102
1642438200000|2022-01-17 16:50:00|2301.8|2298.8|2301.6|2299.6|2302.1|2299.7|2301|2298.4|63
1642438500000|2022-01-17 16:55:00|2301.5|2299.5|2302.9|2300.9|2303.4|2300.9|2301.3|2298.9|171
1642438800000|2022-01-17 17:00:00|2303|2301|2303|2300|2303.8|2301.6|2302.3|2299.8|178
1642439100000|2022-01-17 17:05:00|2303.1|2300.1|2302.4|2300.4|2303.5|2301|2302.2|2299.7|84
1642439400000|2022-01-17 17:10:00|2302.9|2299.9|2302.4|2300.4|2303.5|2300.9|2302.2|2299.7|129
1642439700000|2022-01-17 17:15:00|2302.3|2300.3|2302.8|2300.8|2303.7|2301|2302.2|2299.7|82
1642440000000|2022-01-17 17:20:00|2302.9|2300.9|2303.2|2300.2|2303.3|2301.1|2302.2|2299.8|96
1642440300000|2022-01-17 17:25:00|2302.7|2300.7|2302.8|2299.8|2303.9|2301.3|2301.8|2299.4|116
1642440600000|2022-01-17 17:30:00|2302.7|2299.7|2302.6|2299.6|2302.7|2300.2|2301.3|2298.9|141
1642440900000|2022-01-17 17:35:00|2301.7|2299.7|2301.8|2299.8|2303.3|2300.8|2301.7|2299.3|129
1642441200000|2022-01-17 17:40:00|2301.9|2299.9|2302.8|2300.8|2302.9|2300.9|2301.6|2299.3|102
1642441500000|2022-01-17 17:45:00|2302.7|2300.7|2302.1|2300.1|2303|2300.8|2301.6|2299.2|132
1642441800000|2022-01-17 17:50:00|2302|2300|2301.9|2299.9|2302.4|2300.1|2301.6|2299|76
1642442100000|2022-01-17 17:55:00|2301.8|2299.8|2303.2|2300.2|2303.3|2300.3|2301.8|2299.3|118
1642442400000|2022-01-17 18:00:00|2303.3|2300.3|2302.6|2299.6|2303.3|2300.6|2301.9|2299.5|79
1642442700000|2022-01-17 18:05:00|2302.5|2299.5|2301.9|2299.9|2302.6|2300.1|2301.7|2299.2|42
1642443000000|2022-01-17 18:10:00|2301.8|2299.8|2302.4|2299.4|2302.8|2300.2|2301.7|2299.2|48
1642443300000|2022-01-17 18:15:00|2302.3|2299.3|2302.9|2299.9|2303.1|2300.1|2302|2299.2|64
1642443600000|2022-01-17 18:20:00|2303|2300|2302.9|2299.9|2303.3|2300.3|2302.4|2299.4|46
1642443900000|2022-01-17 18:25:00|2302.8|2299.8|2302.6|2299.6|2303|2300|2302.5|2299.5|32
1642444200000|2022-01-17 18:30:00|2302.5|2299.5|2303.3|2300.3|2303.3|2300.3|2302.5|2299.5|49
1642444500000|2022-01-17 18:35:00|2303.4|2300.4|2303|2300|2303.4|2300.4|2302.8|2299.8|24
1642444800000|2022-01-17 18:40:00|2303.1|2300.1|2302.7|2299.7|2303.1|2300.1|2302.6|2299.6|24
1642445100000|2022-01-17 18:45:00|2302.6|2299.6|2301.6|2298.6|2303.1|2300.1|2301.6|2298.6|65
1642445400000|2022-01-17 18:50:00|2301.7|2298.7|2301.8|2298.8|2302.1|2299.1|2301.5|2298.5|52
1642445700000|2022-01-17 18:55:00|2302.3|2299.3|2303.3|2300.3|2303.8|2300.8|2302.1|2299.1|108
1642446000000|2022-01-17 19:00:00|2303.2|2300.2|2302.9|2299.9|2303.2|2300.2|2302.6|2299.6|58
1642446300000|2022-01-17 19:05:00|2303|2300|2303.1|2300.1|2303.3|2300.3|2303|2300|17
1642446600000|2022-01-17 19:10:00|2302.7|2299.7|2303.3|2300.3|2303.6|2300.6|2302.7|2299.7|34
1642446900000|2022-01-17 19:15:00|2303.4|2300.4|2304.1|2301.1|2304.2|2301.2|2303.3|2300.3|37
1642447200000|2022-01-17 19:20:00|2303.8|2300.8|2303.9|2300.9|2304.5|2301.5|2303.4|2300.4|27
1642447500000|2022-01-17 19:25:00|2304.2|2301.2|2305.3|2294.9|2305.8|2301.5|2303.5|2293.6|43
1642460400000|2022-01-17 23:00:00|2302.9|2300.9|2302|2300|2303.5|2301.5|2301.7|2299.7|137
1642460700000|2022-01-17 23:05:00|2301.9|2299.9|2301.3|2299.3|2302.4|2300.4|2300.7|2298.7|152
1642461000000|2022-01-17 23:10:00|2301.4|2299.4|2299.8|2297.8|2302|2300|2299.5|2297.5|121
1642461300000|2022-01-17 23:15:00|2299.9|2297.9|2300.6|2298.6|2300.7|2298.7|2299.3|2297.3|111
1642461600000|2022-01-17 23:20:00|2300.4|2298.4|2300.3|2298.3|2300.7|2298.7|2300|2298|55
1642461900000|2022-01-17 23:25:00|2300|2298|2300.2|2298.2|2300.4|2298.4|2299.8|2297.8|84
1642462200000|2022-01-17 23:30:00|2300.1|2298.1|2301.4|2299.4|2301.5|2299.5|2300.1|2298.1|124
1642462500000|2022-01-17 23:35:00|2301.3|2299.3|2300.9|2298.9|2301.4|2299.4|2300.4|2298.4|112
1642462800000|2022-01-17 23:40:00|2301|2299|2300.9|2298.9|2301|2299|2300.6|2298.6|51
1642463100000|2022-01-17 23:45:00|2301|2299|2301.9|2299.9|2302.6|2300.6|2301|2299|111
1642463400000|2022-01-17 23:50:00|2301.8|2299.8|2302.4|2300.4|2302.9|2300.9|2301.8|2299.8|104
1642463700000|2022-01-17 23:55:00|2302.3|2300.3|2303.3|2301.3|2303.5|2301.5|2302.3|2300.3|93
1642464000000|2022-01-18 00:00:00|2303.4|2301.4|2303|2301|2304|2302|2302.8|2300.8|125
1642464300000|2022-01-18 00:05:00|2302.9|2300.9|2303.2|2301.2|2304.4|2302.4|2302.9|2300.9|115
1642464600000|2022-01-18 00:10:00|2303.3|2301.3|2303.4|2301.4|2304.1|2302.1|2302.9|2300.9|84
1642464900000|2022-01-18 00:15:00|2303.5|2301.5|2305.3|2303.3|2305.8|2303.8|2303.4|2301.4|144
1642465200000|2022-01-18 00:20:00|2305.6|2303.6|2305.4|2303.4|2305.9|2303.9|2305.1|2303.1|136
1642465500000|2022-01-18 00:25:00|2305.3|2303.3|2305.6|2303.6|2305.8|2303.8|2304.4|2302.4|179
1642465800000|2022-01-18 00:30:00|2305.5|2303.5|2305.7|2303.7|2306.2|2304.2|2305.4|2303.4|137
1642466100000|2022-01-18 00:35:00|2306|2304|2303.4|2301.4|2306|2304|2303.3|2301.3|84
1642466400000|2022-01-18 00:40:00|2303.3|2301.3|2303.9|2301.9|2304.1|2302.1|2303.3|2301.3|103
1642466700000|2022-01-18 00:45:00|2304|2302|2304.3|2302.3|2304.4|2302.4|2303.8|2301.8|80
1642467000000|2022-01-18 00:50:00|2304.2|2302.2|2305.9|2303.9|2306|2304|2304.2|2302.2|100
1642467300000|2022-01-18 00:55:00|2305.8|2303.8|2307.5|2305.5|2307.7|2305.7|2305.6|2303.6|85
1642467600000|2022-01-18 01:00:00|2307.4|2305.4|2303.8|2301.8|2307.4|2305.4|2303.7|2301.7|370
1642467900000|2022-01-18 01:05:00|2303.7|2301.7|2303.3|2301.3|2304.4|2302.4|2302.8|2300.8|213
1642468200000|2022-01-18 01:10:00|2303.2|2301.2|2303.2|2301.2|2304.3|2302.3|2302.7|2300.7|198
1642468500000|2022-01-18 01:15:00|2303.1|2301.1|2303.3|2301.3|2304.3|2302.3|2302.9|2300.9|182
1642468800000|2022-01-18 01:20:00|2303.4|2301.4|2304.2|2302.2|2304.3|2302.3|2302.7|2300.7|138
1642469100000|2022-01-18 01:25:00|2304.1|2302.1|2306.3|2304.3|2308.1|2306.1|2304|2302|334
1642469400000|2022-01-18 01:30:00|2306.6|2304.6|2307.8|2305.8|2308.2|2306.2|2304.7|2302.7|352
1642469700000|2022-01-18 01:35:00|2307.9|2305.9|2310.4|2308.4|2311.7|2309.7|2307.8|2305.8|383
1642470000000|2022-01-18 01:40:00|2310.3|2308.3|2310.2|2308.2|2311.7|2309.7|2309.6|2307.6|322
1642470300000|2022-01-18 01:45:00|2310.3|2308.3|2310.9|2308.9|2312.1|2310.1|2309.7|2307.7|212
1642470600000|2022-01-18 01:50:00|2311|2309|2310.3|2308.3|2311.1|2309.1|2309.9|2307.9|250
1642470900000|2022-01-18 01:55:00|2310.4|2308.4|2310.5|2308.5|2311.3|2309.3|2309.8|2307.8|240
1642471200000|2022-01-18 02:00:00|2310.7|2308.7|2309.4|2307.4|2310.7|2308.7|2308.6|2306.6|288
1642471500000|2022-01-18 02:05:00|2309.5|2307.5|2308.7|2306.7|2309.8|2307.8|2308.1|2306.1|209
1642471800000|2022-01-18 02:10:00|2308.8|2306.8|2308.3|2306.3|2308.8|2306.8|2307.6|2305.6|260
1642472100000|2022-01-18 02:15:00|2308.4|2306.4|2309.6|2307.6|2309.7|2307.7|2308.3|2306.3|143
1642472400000|2022-01-18 02:20:00|2309.7|2307.7|2308.7|2306.7|2309.7|2307.7|2308.2|2306.2|191
1642472700000|2022-01-18 02:25:00|2308.8|2306.8|2309.3|2307.3|2309.7|2307.7|2308.6|2306.6|141
1642473000000|2022-01-18 02:30:00|2309.2|2307.2|2309.1|2307.1|2309.9|2307.9|2308.6|2306.6|245
1642473300000|2022-01-18 02:35:00|2308.9|2306.9|2307.8|2305.8|2309.3|2307.3|2307.7|2305.7|186
1642473600000|2022-01-18 02:40:00|2307.9|2305.9|2308.3|2306.3|2308.7|2306.7|2307.8|2305.8|140
1642473900000|2022-01-18 02:45:00|2308.2|2306.2|2308.6|2306.6|2308.9|2306.9|2307.6|2305.6|266
1642474200000|2022-01-18 02:50:00|2308.5|2306.5|2307.7|2305.7|2308.9|2306.9|2307.3|2305.3|274
1642474500000|2022-01-18 02:55:00|2307.9|2305.9|2308.3|2306.3|2308.3|2306.3|2306.8|2304.8|240
1642474800000|2022-01-18 03:00:00|2308.5|2306.5|2308.1|2306.1|2309.2|2307.2|2307.9|2305.9|227
1642475100000|2022-01-18 03:05:00|2308.2|2306.2|2309.5|2307.5|2309.5|2307.5|2307.4|2305.4|249
1642475400000|2022-01-18 03:10:00|2309.6|2307.6|2308.1|2306.1|2310.1|2308.1|2307.7|2305.7|229
1642475700000|2022-01-18 03:15:00|2308.2|2306.2|2307.6|2305.6|2309.1|2307.1|2307.3|2305.3|220
1642476000000|2022-01-18 03:20:00|2307.7|2305.7|2305.5|2303.5|2308|2306|2305|2303|273
1642476300000|2022-01-18 03:25:00|2305.3|2303.3|2305.1|2303.1|2305.6|2303.6|2304.6|2302.6|202
1642476600000|2022-01-18 03:30:00|2305|2303|2302.2|2300.2|2305.2|2303.2|2302.1|2300.1|209
1642476900000|2022-01-18 03:35:00|2302.1|2300.1|2295.6|2293.6|2302.6|2300.6|2295.4|2293.4|400
1642477200000|2022-01-18 03:40:00|2295.4|2293.4|2293.2|2291.2|2295.4|2293.4|2290.1|2288.1|654
1642477500000|2022-01-18 03:45:00|2292.7|2290.7|2290.2|2288.2|2293.8|2291.8|2289.5|2287.5|430
1642477800000|2022-01-18 03:50:00|2290|2288|2289|2287|2292.1|2290.1|2288.2|2286.2|458
1642478100000|2022-01-18 03:55:00|2288.9|2286.9|2289.6|2287.6|2290.5|2288.5|2287.7|2285.7|332
1642478400000|2022-01-18 04:00:00|2289.5|2287.5|2290.8|2288.8|2291.3|2289.3|2288.7|2286.7|308
1642478700000|2022-01-18 04:05:00|2290.7|2288.7|2291|2289|2291.5|2289.5|2290.1|2288.1|226
1642479000000|2022-01-18 04:10:00|2290.9|2288.9|2289.9|2287.9|2291|2289|2289.6|2287.6|258
1642479300000|2022-01-18 04:15:00|2290|2288|2290.3|2288.3|2291|2289|2289.6|2287.6|207
1642479600000|2022-01-18 04:20:00|2290.4|2288.4|2290.3|2288.3|2291.5|2289.5|2289.8|2287.8|193
1642479900000|2022-01-18 04:25:00|2290.4|2288.4|2289.4|2287.4|2290.9|2288.9|2289.3|2287.3|226
1642480200000|2022-01-18 04:30:00|2289.3|2287.3|2288.9|2286.9|2290.2|2288.2|2288.4|2286.4|242
1642480500000|2022-01-18 04:35:00|2288.8|2286.8|2289.6|2287.6|2290.1|2288.1|2288.8|2286.8|201
1642480800000|2022-01-18 04:40:00|2289.5|2287.5|2289.4|2287.4|2289.8|2287.8|2289.3|2287.3|109
1642481100000|2022-01-18 04:45:00|2289.3|2287.3|2289.1|2287.1|2290|2288|2288.9|2286.9|153
1642481400000|2022-01-18 04:50:00|2289|2287|2289.9|2287.9|2290.1|2288.1|2288.9|2286.9|111
1642481700000|2022-01-18 04:55:00|2289.8|2287.8|2290.7|2288.7|2291.6|2289.6|2289.8|2287.8|144
1642482000000|2022-01-18 05:00:00|2290.6|2288.6|2291|2289|2291.5|2289.5|2289.9|2287.9|176
1642482300000|2022-01-18 05:05:00|2290.9|2288.9|2291.1|2289.1|2291.3|2289.3|2290.1|2288.1|151
1642482600000|2022-01-18 05:10:00|2291.2|2289.2|2291.8|2289.8|2293.1|2291.1|2291.1|2289.1|225
1642482900000|2022-01-18 05:15:00|2291.9|2289.9|2291.9|2289.9|2292|2290|2290.5|2288.5|254
1642483200000|2022-01-18 05:20:00|2291.8|2289.8|2291.3|2289.3|2291.9|2289.9|2290.7|2288.7|248
1642483500000|2022-01-18 05:25:00|2291.1|2289.1|2290.3|2288.3|2291.6|2289.6|2289.9|2287.9|204
1642483800000|2022-01-18 05:30:00|2290.4|2288.4|2297.8|2295.8|2299.6|2297.6|2290|2288|656
1642484100000|2022-01-18 05:35:00|2297.7|2295.7|2298.2|2296.2|2299.5|2297.5|2297|2295|339
1642484400000|2022-01-18 05:40:00|2298|2296|2297.5|2295.5|2298.7|2296.7|2296.7|2294.7|280
1642484700000|2022-01-18 05:45:00|2297.4|2295.4|2296.7|2294.7|2297.7|2295.7|2295.8|2293.8|308
1642485000000|2022-01-18 05:50:00|2296.8|2294.8|2294.6|2292.6|2296.8|2294.8|2294.1|2292.1|199
1642485300000|2022-01-18 05:55:00|2294.7|2292.7|2293.6|2291.6|2295|2293|2293.5|2291.5|278
1642485600000|2022-01-18 06:00:00|2293.5|2291.5|2293.5|2291.5|2293.7|2291.7|2292.5|2290.5|354
1642485900000|2022-01-18 06:05:00|2293.4|2291.4|2294.7|2292.7|2296.1|2294.1|2293.4|2291.4|347
1642486200000|2022-01-18 06:10:00|2294.8|2292.8|2296.5|2294.5|2296.9|2294.9|2294.6|2292.6|245
1642486500000|2022-01-18 06:15:00|2296.6|2294.6|2298.2|2296.2|2298.5|2296.5|2295.9|2293.9|251
1642486800000|2022-01-18 06:20:00|2298.1|2296.1|2297|2295|2298.6|2296.6|2297|2295|222
1642487100000|2022-01-18 06:25:00|2297.1|2295.1|2297.3|2295.3|2297.9|2295.9|2296.9|2294.9|202
1642487400000|2022-01-18 06:30:00|2297.2|2295.2|2297.9|2295.9|2297.9|2295.9|2296.9|2294.9|200
1642487700000|2022-01-18 06:35:00|2298|2296|2297.1|2295.1|2298.1|2296.1|2296.8|2294.8|199
1642488000000|2022-01-18 06:40:00|2297|2295|2297.2|2295.2|2297.6|2295.6|2295.9|2293.9|212
1642488300000|2022-01-18 06:45:00|2297.3|2295.3|2298.8|2296.8|2299.4|2297.4|2297|2295|214
1642488600000|2022-01-18 06:50:00|2298.9|2296.9|2300.8|2298.8|2301.3|2299.3|2298.5|2296.5|224
1642488900000|2022-01-18 06:55:00|2300.7|2298.7|2300.6|2298.6|2301.1|2299.1|2299.7|2297.7|244
1642489200000|2022-01-18 07:00:00|2300.5|2298.5|2299.6|2297.6|2301.3|2299.3|2299|2297|317
1642489500000|2022-01-18 07:05:00|2299.5|2297.5|2299.1|2297.1|2300.5|2298.5|2299.1|2297.1|249
1642489800000|2022-01-18 07:10:00|2299.3|2297.3|2294|2292|2299.3|2297.3|2292.7|2290.7|397
1642490100000|2022-01-18 07:15:00|2294.1|2292.1|2295.9|2293.9|2296|2294|2293|2291|364
1642490400000|2022-01-18 07:20:00|2295.7|2293.7|2294.5|2292.5|2296.2|2294.2|2294.2|2292.2|332
1642490700000|2022-01-18 07:25:00|2294.4|2292.4|2296|2294|2296.2|2294.2|2294.4|2292.4|259
1642491000000|2022-01-18 07:30:00|2296.1|2294.1|2296.8|2294.8|2296.9|2294.9|2294.7|2292.7|286
1642491300000|2022-01-18 07:35:00|2296.5|2294.5|2299|2297|2299.4|2297.4|2296.5|2294.5|358
1642491600000|2022-01-18 07:40:00|2299.1|2297.1|2300.4|2298.4|2300.6|2298.6|2299.1|2297.1|227
1642491900000|2022-01-18 07:45:00|2300.5|2298.5|2299.9|2297.9|2301.1|2299.1|2299.8|2297.8|280
1642492200000|2022-01-18 07:50:00|2300|2298|2301.5|2299.5|2301.5|2299.5|2299.9|2297.9|262
1642492500000|2022-01-18 07:55:00|2301.4|2299.4|2300.1|2298.1|2301.8|2299.8|2299.8|2297.8|364
1642492800000|2022-01-18 08:00:00|2300|2298|2301.9|2299.9|2302|2300|2296.8|2294.8|544
1642493100000|2022-01-18 08:05:00|2302|2300|2300|2298|2302.9|2300.9|2299.8|2297.8|398
1642493400000|2022-01-18 08:10:00|2300.1|2298.1|2299.2|2297.2|2301|2299|2298.3|2296.3|411
1642493700000|2022-01-18 08:15:00|2299.3|2297.3|2298.3|2296.3|2300.4|2298.4|2298.3|2296.3|440
1642494000000|2022-01-18 08:20:00|2298.4|2296.4|2296.9|2294.9|2300|2298|2296|2294|522
1642494300000|2022-01-18 08:25:00|2297|2295|2295.7|2293.7|2298.3|2296.3|2295.1|2293.1|418
1642494600000|2022-01-18 08:30:00|2295.6|2293.6|2293.8|2291.8|2295.8|2293.8|2292.8|2290.8|402
1642494900000|2022-01-18 08:35:00|2293.9|2291.9|2297.6|2295.6|2297.9|2295.9|2293.7|2291.7|340
1642495200000|2022-01-18 08:40:00|2297.5|2295.5|2295.6|2293.6|2297.9|2295.9|2295.1|2293.1|394
1642495500000|2022-01-18 08:45:00|2295.4|2293.4|2294.7|2292.7|2295.9|2293.9|2293.8|2291.8|456
1642495800000|2022-01-18 08:50:00|2295|2293|2292.5|2290.5|2296.1|2294.1|2292.5|2290.5|316
1642496100000|2022-01-18 08:55:00|2292.6|2290.6|2294.4|2292.4|2295.2|2293.2|2292|2290|373
1642496400000|2022-01-18 09:00:00|2294.3|2292.3|2294|2292|2295.2|2293.2|2292.5|2290.5|442
1642496700000|2022-01-18 09:05:00|2294.1|2292.1|2294.2|2292.2|2295.5|2293.5|2293.6|2291.6|337
1642497000000|2022-01-18 09:10:00|2294.1|2292.1|2295.2|2293.2|2295.3|2293.3|2293.5|2291.5|315
1642497300000|2022-01-18 09:15:00|2295.1|2293.1|2293.5|2291.5|2295.2|2293.2|2292.5|2290.5|293
1642497600000|2022-01-18 09:20:00|2293.4|2291.4|2292.2|2290.2|2293.7|2291.7|2291.5|2289.5|297
1642497900000|2022-01-18 09:25:00|2292.1|2290.1|2290.2|2288.2|2292.6|2290.6|2290|2288|290
1642498200000|2022-01-18 09:30:00|2290.1|2288.1|2288.2|2286.2|2290.2|2288.2|2287.9|2285.9|349
1642498500000|2022-01-18 09:35:00|2288.1|2286.1|2288.5|2286.5|2289.1|2287.1|2287.9|2285.9|279
1642498800000|2022-01-18 09:40:00|2288.6|2286.6|2285.2|2283.2|2288.7|2286.7|2284.2|2282.2|399
1642499100000|2022-01-18 09:45:00|2285.1|2283.1|2284.2|2282.2|2285.2|2283.2|2283.2|2281.2|375
1642499400000|2022-01-18 09:50:00|2284.3|2282.3|2285.2|2283.2|2285.2|2283.2|2283.4|2281.4|313
1642499700000|2022-01-18 09:55:00|2285.1|2283.1|2284.5|2282.5|2285.5|2283.5|2282.5|2280.5|285
1642500000000|2022-01-18 10:00:00|2284.4|2282.4|2282.8|2280.8|2284.6|2282.6|2282.8|2280.8|340
1642500300000|2022-01-18 10:05:00|2282.9|2280.9|2282.5|2280.5|2284|2282|2282.2|2280.2|281
1642500600000|2022-01-18 10:10:00|2282.4|2280.4|2283.1|2281.1|2283.8|2281.8|2281.9|2279.9|254
1642500900000|2022-01-18 10:15:00|2283.6|2281.6|2283|2281|2283.7|2281.7|2282|2280|266
1642501200000|2022-01-18 10:20:00|2282.9|2280.9|2284|2282|2284.1|2282.1|2282.8|2280.8|199
1642501500000|2022-01-18 10:25:00|2283.9|2281.9|2284.5|2282.5|2285.1|2283.1|2283.9|2281.9|218
1642501800000|2022-01-18 10:30:00|2284.6|2282.6|2284.6|2282.6|2285.3|2283.3|2284.1|2282.1|251
1642502100000|2022-01-18 10:35:00|2284.5|2282.5|2283.8|2281.8|2284.8|2282.8|2283.5|2281.5|225
1642502400000|2022-01-18 10:40:00|2283.9|2281.9|2282.6|2280.6|2284.2|2282.2|2282.1|2280.1|190
1642502700000|2022-01-18 10:45:00|2282.5|2280.5|2284|2282|2284.1|2282.1|2282.3|2280.3|293
1642503000000|2022-01-18 10:50:00|2283.6|2281.6|2284.3|2282.3|2284.6|2282.6|2283.5|2281.5|283
1642503300000|2022-01-18 10:55:00|2284.2|2282.2|2283.8|2281.8|2284.3|2282.3|2282.6|2280.6|238
1642503600000|2022-01-18 11:00:00|2284.1|2282.1|2282.4|2280.4|2284.2|2282.2|2282.1|2280.1|269
1642503900000|2022-01-18 11:05:00|2282.3|2280.3|2286.2|2284.2|2286.5|2284.5|2282.1|2280.1|284
1642504200000|2022-01-18 11:10:00|2286.1|2284.1|2286.6|2284.6|2287.8|2285.8|2285.8|2283.8|271
1642504500000|2022-01-18 11:15:00|2286.7|2284.7|2288.1|2286.1|2288.4|2286.4|2286.1|2284.1|256
1642504800000|2022-01-18 11:20:00|2288.2|2286.2|2288.1|2286.1|2288.8|2286.8|2287.1|2285.1|253
1642505100000|2022-01-18 11:25:00|2288|2286|2287.3|2285.3|2288.7|2286.7|2287.3|2285.3|230
1642505400000|2022-01-18 11:30:00|2287.2|2285.2|2287.1|2285.1|2287.8|2285.8|2286.1|2284.1|182
1642505700000|2022-01-18 11:35:00|2287.2|2285.2|2289.5|2287.5|2289.7|2287.7|2286.9|2284.9|197
1642506000000|2022-01-18 11:40:00|2289.6|2287.6|2292|2290|2292.2|2290.2|2289.1|2287.1|233
1642506300000|2022-01-18 11:45:00|2292.1|2290.1|2294.1|2292.1|2295.1|2293.1|2291.9|2289.9|294
1642506600000|2022-01-18 11:50:00|2294.2|2292.2|2292.5|2290.5|2294.6|2292.6|2292.5|2290.5|265
1642506900000|2022-01-18 11:55:00|2292.6|2290.6|2292.5|2290.5|2293.2|2291.2|2291.7|2289.7|323
1642507200000|2022-01-18 12:00:00|2292.7|2290.7|2293.3|2291.3|2293.6|2291.6|2292.3|2290.3|309
1642507500000|2022-01-18 12:05:00|2293.4|2291.4|2293.1|2291.1|2294.2|2292.2|2292.3|2290.3|274
1642507800000|2022-01-18 12:10:00|2293|2291|2293.8|2291.8|2295.3|2293.3|2292.7|2290.7|291
1642508100000|2022-01-18 12:15:00|2293.7|2291.7|2293|2291|2294.5|2292.5|2292.6|2290.6|303
1642508400000|2022-01-18 12:20:00|2292.7|2290.7|2294.8|2292.8|2295.3|2293.3|2292.7|2290.7|324
1642508700000|2022-01-18 12:25:00|2294.9|2292.9|2297.2|2295.2|2297.2|2295.2|2294.8|2292.8|322
1642509000000|2022-01-18 12:30:00|2297.5|2295.5|2296.3|2294.3|2298.4|2296.4|2295.9|2293.9|442
1642509300000|2022-01-18 12:35:00|2296.4|2294.4|2296.1|2294.1|2297.1|2295.1|2295.3|2293.3|295
1642509600000|2022-01-18 12:40:00|2296|2294|2295.7|2293.7|2296.1|2294.1|2293.8|2291.8|308
1642509900000|2022-01-18 12:45:00|2296|2294|2300.8|2298.8|2300.9|2298.9|2295.7|2293.7|491
1642510200000|2022-01-18 12:50:00|2300.9|2298.9|2300.4|2298.4|2301.2|2299.2|2299.5|2297.5|292
1642510500000|2022-01-18 12:55:00|2300.5|2298.5|2300.1|2298.1|2300.7|2298.7|2299|2297|433
1642510800000|2022-01-18 13:00:00|2300.3|2298.3|2297.8|2295.8|2300.5|2298.5|2297.1|2295.1|737
1642511100000|2022-01-18 13:05:00|2298|2296|2295.3|2293.3|2298.6|2296.6|2295.1|2293.1|568
1642511400000|2022-01-18 13:10:00|2295.4|2293.4|2289.7|2287.7|2295.8|2293.8|2289|2287|714
1642511700000|2022-01-18 13:15:00|2289.9|2287.9|2285.7|2283.7|2289.9|2287.9|2285|2283|702
1642512000000|2022-01-18 13:20:00|2285.8|2283.8|2286.5|2284.5|2288.9|2286.9|2284.6|2282.6|634
1642512300000|2022-01-18 13:25:00|2286.7|2284.7|2293.4|2291.4|2294.1|2292.1|2286.7|2284.7|684
1642512600000|2022-01-18 13:30:00|2293.7|2291.7|2326.1|2324.1|2327.1|2325.1|2293.7|2291.7|1464
1642512900000|2022-01-18 13:35:00|2326|2324|2339.3|2337.3|2349.3|2347.3|2326|2324|1553
1642513200000|2022-01-18 13:40:00|2339.5|2337.5|2343.7|2341.7|2345.4|2343.4|2337.4|2335.4|1116
1642513500000|2022-01-18 13:45:00|2343.9|2341.9|2338.8|2336.8|2346.5|2344.5|2337.9|2335.9|961
1642513800000|2022-01-18 13:50:00|2338.9|2336.9|2346.4|2344.4|2348.9|2346.9|2338.7|2336.7|991
1642514100000|2022-01-18 13:55:00|2346|2344|2348.3|2346.3|2351.1|2349.1|2341.7|2339.7|996
1642514400000|2022-01-18 14:00:00|2348.5|2346.5|2350.8|2348.8|2354.4|2352.4|2347.4|2345.4|935
1642514700000|2022-01-18 14:05:00|2350.7|2348.7|2346.5|2344.5|2352.4|2350.4|2344.1|2342.1|983
1642515000000|2022-01-18 14:10:00|2346.6|2344.6|2343.2|2341.2|2348.1|2346.1|2342.9|2340.9|763
1642515300000|2022-01-18 14:15:00|2343.3|2341.3|2330.4|2328.4|2343.8|2341.8|2327.3|2325.3|1203
1642515600000|2022-01-18 14:20:00|2330.1|2328.1|2339.4|2337.4|2339.5|2337.5|2328.6|2326.6|851
1642515900000|2022-01-18 14:25:00|2339.3|2337.3|2342|2340|2343.9|2341.9|2337.7|2335.7|911
1642516200000|2022-01-18 14:30:00|2342.1|2340.1|2337.2|2335.2|2344.1|2342.1|2336.2|2334.2|1131
1642516500000|2022-01-18 14:35:00|2337.3|2335.3|2339.1|2337.1|2339.6|2337.6|2333|2331|1015
1642516800000|2022-01-18 14:40:00|2339|2337|2330.7|2328.7|2341.2|2339.2|2329.3|2327.3|1072
1642517100000|2022-01-18 14:45:00|2330.6|2328.6|2337.2|2335.2|2338|2336|2330.6|2328.6|1027
1642517400000|2022-01-18 14:50:00|2337.3|2335.3|2345.1|2343.1|2345.3|2343.3|2336.6|2334.6|938
1642517700000|2022-01-18 14:55:00|2345|2343|2345.3|2343.3|2345.9|2343.9|2341.3|2339.3|828
1642518000000|2022-01-18 15:00:00|2345.2|2343.2|2339.3|2337.3|2345.6|2343.6|2339.2|2337.2|893
1642518300000|2022-01-18 15:05:00|2339.4|2337.4|2343.6|2341.6|2343.6|2341.6|2336.5|2334.5|928
1642518600000|2022-01-18 15:10:00|2343.5|2341.5|2339|2337|2343.7|2341.7|2337.2|2335.2|798
1642518900000|2022-01-18 15:15:00|2338.9|2336.9|2338.2|2336.2|2342.1|2340.1|2335.7|2333.7|776
1642519200000|2022-01-18 15:20:00|2338.1|2336.1|2342.3|2340.3|2342.8|2340.8|2337.7|2335.7|661
1642519500000|2022-01-18 15:25:00|2342.2|2340.2|2346.2|2344.2|2346.3|2344.3|2341.8|2339.8|762
1642519800000|2022-01-18 15:30:00|2346.1|2344.1|2347.8|2345.8|2349|2347|2345.1|2343.1|693
1642520100000|2022-01-18 15:35:00|2347.7|2345.7|2348.9|2346.9|2349.2|2347.2|2347.2|2345.2|538
1642520400000|2022-01-18 15:40:00|2348.8|2346.8|2351.7|2349.7|2351.9|2349.9|2347.2|2345.2|586
1642520700000|2022-01-18 15:45:00|2351.6|2349.6|2353.1|2351.1|2354|2352|2350.9|2348.9|670
1642521000000|2022-01-18 15:50:00|2353|2351|2355.1|2353.1|2355.8|2353.8|2352.5|2350.5|696
1642521300000|2022-01-18 15:55:00|2355|2353|2358.7|2356.7|2359.6|2357.6|2354.4|2352.4|745
1642521600000|2022-01-18 16:00:00|2358.8|2356.8|2358.5|2356.5|2365|2363|2358.5|2356.5|764
1642521900000|2022-01-18 16:05:00|2358.4|2356.4|2354.6|2352.6|2359.4|2357.4|2354.2|2352.2|670
1642522200000|2022-01-18 16:10:00|2354.8|2352.8|2350|2348|2355.2|2353.2|2347.4|2345.4|641
1642522500000|2022-01-18 16:15:00|2349.9|2347.9|2348.8|2346.8|2351.6|2349.6|2348.6|2346.6|557
1642522800000|2022-01-18 16:20:00|2348.7|2346.7|2345.3|2343.3|2349.1|2347.1|2345.1|2343.1|625
1642523100000|2022-01-18 16:25:00|2345.2|2343.2|2344.9|2342.9|2345.2|2343.2|2342.7|2340.7|722
1642523400000|2022-01-18 16:30:00|2344.8|2342.8|2340.3|2338.3|2345|2343|2339.7|2337.7|656
1642523700000|2022-01-18 16:35:00|2340.4|2338.4|2344.6|2342.6|2344.8|2342.8|2339.7|2337.7|533
1642524000000|2022-01-18 16:40:00|2344.7|2342.7|2343.8|2341.8|2345.4|2343.4|2342.1|2340.1|375
1642524300000|2022-01-18 16:45:00|2343.6|2341.6|2346.5|2344.5|2347.1|2345.1|2342.2|2340.2|455
1642524600000|2022-01-18 16:50:00|2346.3|2344.3|2348.8|2346.8|2349.1|2347.1|2345|2343|354
1642524900000|2022-01-18 16:55:00|2348.7|2346.7|2349.2|2347.2|2349.2|2347.2|2347|2345|547
1642525200000|2022-01-18 17:00:00|2349.6|2347.6|2346.9|2344.9|2350.1|2348.1|2346.3|2344.3|382
1642525500000|2022-01-18 17:05:00|2346.8|2344.8|2347.8|2345.8|2347.9|2345.9|2344.8|2342.8|287
1642525800000|2022-01-18 17:10:00|2347.7|2345.7|2348.6|2346.6|2349|2347|2347.2|2345.2|352
1642526100000|2022-01-18 17:15:00|2348.4|2346.4|2349.2|2347.2|2350|2348|2347.1|2345.1|318
1642526400000|2022-01-18 17:20:00|2349.1|2347.1|2345.3|2343.3|2349.2|2347.2|2344.9|2342.9|412
1642526700000|2022-01-18 17:25:00|2345.2|2343.2|2343.7|2341.7|2345.3|2343.3|2342.8|2340.8|293
1642527000000|2022-01-18 17:30:00|2343.5|2341.5|2343.1|2341.1|2343.6|2341.6|2341.3|2339.3|359
1642527300000|2022-01-18 17:35:00|2343|2341|2339.8|2337.8|2343|2341|2338.6|2336.6|380
1642527600000|2022-01-18 17:40:00|2339.9|2337.9|2339|2337|2340.5|2338.5|2338.3|2336.3|284
1642527900000|2022-01-18 17:45:00|2338.9|2336.9|2338.5|2336.5|2340.9|2338.9|2337.3|2335.3|415
1642528200000|2022-01-18 17:50:00|2338.6|2336.6|2338.3|2336.3|2340.4|2338.4|2338.1|2336.1|415
1642528500000|2022-01-18 17:55:00|2338.4|2336.4|2341.4|2339.4|2342.1|2340.1|2337.7|2335.7|341
1642528800000|2022-01-18 18:00:00|2341.3|2339.3|2337.1|2335.1|2341.3|2339.3|2336.9|2334.9|389
1642529100000|2022-01-18 18:05:00|2337.2|2335.2|2337.9|2335.9|2338.2|2336.2|2336.5|2334.5|365
1642529400000|2022-01-18 18:10:00|2338|2336|2338.8|2336.8|2339.9|2337.9|2337.9|2335.9|228
1642529700000|2022-01-18 18:15:00|2338.9|2336.9|2340|2338|2340.7|2338.7|2338.6|2336.6|272
1642530000000|2022-01-18 18:20:00|2340.2|2338.2|2346.5|2344.5|2346.9|2344.9|2339.4|2337.4|454
1642530300000|2022-01-18 18:25:00|2346.4|2344.4|2344.4|2342.4|2346.8|2344.8|2343.9|2341.9|473
1642530600000|2022-01-18 18:30:00|2344.5|2342.5|2343.4|2341.4|2345.8|2343.8|2342.6|2340.6|305
1642530900000|2022-01-18 18:35:00|2343.3|2341.3|2341.9|2339.9|2344|2342|2340.9|2338.9|270
1642531200000|2022-01-18 18:40:00|2341.8|2339.8|2342.7|2340.7|2343.1|2341.1|2341|2339|202
1642531500000|2022-01-18 18:45:00|2342.9|2340.9|2343.8|2341.8|2345.5|2343.5|2342.5|2340.5|296
1642531800000|2022-01-18 18:50:00|2343.9|2341.9|2345.2|2343.2|2346|2344|2343.6|2341.6|313
1642532100000|2022-01-18 18:55:00|2345.3|2343.3|2347.7|2345.7|2347.7|2345.7|2345|2343|269
1642532400000|2022-01-18 19:00:00|2347.6|2345.6|2350.8|2348.8|2351.7|2349.7|2347.4|2345.4|366
1642532700000|2022-01-18 19:05:00|2350.9|2348.9|2351.9|2349.9|2352.4|2350.4|2350.5|2348.5|334
1642533000000|2022-01-18 19:10:00|2352|2350|2351.6|2349.6|2352.4|2350.4|2350.7|2348.7|258
1642533300000|2022-01-18 19:15:00|2351.5|2349.5|2352.7|2350.7|2352.9|2350.9|2351.5|2349.5|219
1642533600000|2022-01-18 19:20:00|2352.6|2350.6|2352|2350|2353.3|2351.3|2350.9|2348.9|270
1642533900000|2022-01-18 19:25:00|2352.1|2350.1|2351.7|2349.7|2352.2|2350.2|2350.5|2348.5|231
1642534200000|2022-01-18 19:30:00|2351.6|2349.6|2354.2|2352.2|2354.5|2352.5|2351.6|2349.6|259
1642534500000|2022-01-18 19:35:00|2354.3|2352.3|2356.5|2354.5|2356.6|2354.6|2353.4|2351.4|279
1642534800000|2022-01-18 19:40:00|2356.4|2354.4|2356.6|2354.6|2357.2|2355.2|2356|2354|206
1642535100000|2022-01-18 19:45:00|2356.7|2354.7|2355.2|2353.2|2356.8|2354.8|2355|2353|187
1642535400000|2022-01-18 19:50:00|2355.3|2353.3|2357.2|2355.2|2357.7|2355.7|2353.7|2351.7|195
1642535700000|2022-01-18 19:55:00|2357.1|2355.1|2356.3|2354.3|2358.1|2356.1|2355.8|2353.8|339
1642536000000|2022-01-18 20:00:00|2356.2|2354.2|2357|2355|2357.2|2355.2|2354.9|2352.9|304
1642536300000|2022-01-18 20:05:00|2357.1|2355.1|2358.9|2356.9|2359.4|2357.4|2356|2354|305
1642536600000|2022-01-18 20:10:00|2358.8|2356.8|2356.8|2354.8|2359.3|2357.3|2356.7|2354.7|243
1642536900000|2022-01-18 20:15:00|2356.7|2354.7|2353.5|2351.5|2356.7|2354.7|2353.4|2351.4|313
1642537200000|2022-01-18 20:20:00|2353.4|2351.4|2356|2354|2356.4|2354.4|2353.1|2351.1|253
1642537500000|2022-01-18 20:25:00|2355.8|2353.8|2355.3|2353.3|2355.8|2353.8|2354.3|2352.3|212
1642537800000|2022-01-18 20:30:00|2355.5|2353.5|2353|2351|2355.8|2353.8|2353|2351|262
1642538100000|2022-01-18 20:35:00|2353.2|2351.2|2352.5|2350.5|2353.3|2351.3|2351.6|2349.6|291
1642538400000|2022-01-18 20:40:00|2352.6|2350.6|2350.9|2348.9|2352.7|2350.7|2350.3|2348.3|229
1642538700000|2022-01-18 20:45:00|2350.8|2348.8|2351.6|2349.6|2352.5|2350.5|2350.6|2348.6|256
1642539000000|2022-01-18 20:50:00|2351.5|2349.5|2349.9|2347.9|2352.9|2350.9|2349.8|2347.8|252
1642539300000|2022-01-18 20:55:00|2350|2348|2348.5|2346.5|2350.6|2348.6|2347.7|2345.7|265
1642539600000|2022-01-18 21:00:00|2348.6|2346.6|2348.7|2346.7|2350.2|2348.2|2348.4|2346.4|218
1642539900000|2022-01-18 21:05:00|2348.8|2346.8|2349.8|2347.8|2349.8|2347.8|2348.4|2346.4|138
1642540200000|2022-01-18 21:10:00|2349.7|2347.7|2350|2348|2350.2|2348.2|2348.8|2346.8|129
1642540500000|2022-01-18 21:15:00|2349.9|2347.9|2349.2|2347.2|2349.9|2347.9|2348.9|2346.9|124
1642540800000|2022-01-18 21:20:00|2349.1|2347.1|2348.5|2346.5|2349.3|2347.3|2348.2|2346.2|83
1642541100000|2022-01-18 21:25:00|2348.4|2346.4|2348.4|2346.4|2348.9|2346.9|2348.2|2346.2|124
1642541400000|2022-01-18 21:30:00|2348.3|2346.3|2348.4|2346.4|2348.6|2346.6|2347.8|2345.8|97
1642541700000|2022-01-18 21:35:00|2348.3|2346.3|2348.4|2346.4|2348.6|2346.6|2348.3|2346.3|83
1642542000000|2022-01-18 21:40:00|2348.5|2346.5|2347.9|2345.9|2348.5|2346.5|2347.4|2345.4|110
1642542300000|2022-01-18 21:45:00|2348|2346|2348.6|2346.6|2349.1|2347.1|2347.9|2345.9|97
1642542600000|2022-01-18 21:50:00|2348.5|2346.5|2348.1|2346.1|2348.5|2346.5|2347.1|2345.1|130
1642542900000|2022-01-18 21:55:00|2347.9|2345.9|2348.2|2346.2|2349.7|2347.7|2347.8|2345.8|157
1642546800000|2022-01-18 23:00:00|2349|2347|2348.2|2346.2|2349.7|2347.7|2348.1|2346.1|216
1642547100000|2022-01-18 23:05:00|2348.6|2346.6|2348.1|2346.1|2348.6|2346.6|2346.9|2344.9|124
1642547400000|2022-01-18 23:10:00|2348.2|2346.2|2347.5|2345.5|2348.4|2346.4|2347.4|2345.4|114
1642547700000|2022-01-18 23:15:00|2347.6|2345.6|2348.6|2346.6|2348.7|2346.7|2346.7|2344.7|145
1642548000000|2022-01-18 23:20:00|2348.5|2346.5|2349.4|2347.4|2349.5|2347.5|2347.9|2345.9|150
1642548300000|2022-01-18 23:25:00|2349.3|2347.3|2348.9|2346.9|2350|2348|2348.5|2346.5|117
1642548600000|2022-01-18 23:30:00|2348.8|2346.8|2349|2347|2349.4|2347.4|2348.3|2346.3|187
1642548900000|2022-01-18 23:35:00|2349.2|2347.2|2348.9|2346.9|2349.6|2347.6|2348.4|2346.4|121
1642549200000|2022-01-18 23:40:00|2349|2347|2349|2347|2349.5|2347.5|2348.9|2346.9|104
1642549500000|2022-01-18 23:45:00|2349.1|2347.1|2348.9|2346.9|2349.4|2347.4|2348.1|2346.1|123
1642549800000|2022-01-18 23:50:00|2349.2|2347.2|2348.2|2346.2|2349.3|2347.3|2347.6|2345.6|154
1642550100000|2022-01-18 23:55:00|2348.1|2346.1|2348.5|2346.5|2348.6|2346.6|2347.7|2345.7|141
1642550400000|2022-01-19 00:00:00|2348.4|2346.4|2347.2|2345.2|2348.9|2346.9|2347.2|2345.2|214
1642550700000|2022-01-19 00:05:00|2347.3|2345.3|2346.3|2344.3|2348.4|2346.4|2346|2344|255
1642551000000|2022-01-19 00:10:00|2346.2|2344.2|2344.6|2342.6|2346.7|2344.7|2344.5|2342.5|135
1642551300000|2022-01-19 00:15:00|2344.7|2342.7|2346.1|2344.1|2346.3|2344.3|2344.7|2342.7|189
1642551600000|2022-01-19 00:20:00|2346|2344|2346.5|2344.5|2347.1|2345.1|2346|2344|149
1642551900000|2022-01-19 00:25:00|2346.4|2344.4|2347.2|2345.2|2347.5|2345.5|2346.3|2344.3|134
1642552200000|2022-01-19 00:30:00|2347.1|2345.1|2346|2344|2347.1|2345.1|2345.3|2343.3|159
1642552500000|2022-01-19 00:35:00|2345.9|2343.9|2345.9|2343.9|2346|2344|2345.6|2343.6|88
1642552800000|2022-01-19 00:40:00|2346.1|2344.1|2346.7|2344.7|2346.9|2344.9|2346.1|2344.1|78
1642553100000|2022-01-19 00:45:00|2346.8|2344.8|2344.8|2342.8|2346.9|2344.9|2344.7|2342.7|108
1642553400000|2022-01-19 00:50:00|2344.7|2342.7|2343.3|2341.3|2345|2343|2342.9|2340.9|180
1642553700000|2022-01-19 00:55:00|2343.2|2341.2|2344.6|2342.6|2344.6|2342.6|2343.1|2341.1|143
1642554000000|2022-01-19 01:00:00|2344.5|2342.5|2343.9|2341.9|2345.1|2343.1|2342.4|2340.4|458
1642554300000|2022-01-19 01:05:00|2344|2342|2348.5|2346.5|2350|2348|2344|2342|417
1642554600000|2022-01-19 01:10:00|2348.6|2346.6|2346.8|2344.8|2348.6|2346.6|2345.2|2343.2|307
1642554900000|2022-01-19 01:15:00|2346.9|2344.9|2347.5|2345.5|2348.8|2346.8|2346.4|2344.4|339
1642555200000|2022-01-19 01:20:00|2347.6|2345.6|2346.5|2344.5|2347.6|2345.6|2345.2|2343.2|353
1642555500000|2022-01-19 01:25:00|2346.3|2344.3|2346.5|2344.5|2347.2|2345.2|2345.3|2343.3|251
1642555800000|2022-01-19 01:30:00|2346.6|2344.6|2345.6|2343.6|2348.1|2346.1|2345.2|2343.2|331
1642556100000|2022-01-19 01:35:00|2345.7|2343.7|2347.4|2345.4|2348.6|2346.6|2345.7|2343.7|368
1642556400000|2022-01-19 01:40:00|2347.2|2345.2|2347.3|2345.3|2348.9|2346.9|2347.1|2345.1|325
1642556700000|2022-01-19 01:45:00|2347.2|2345.2|2344.4|2342.4|2348.5|2346.5|2344.3|2342.3|365
1642557000000|2022-01-19 01:50:00|2344.3|2342.3|2345.6|2343.6|2346.5|2344.5|2343.8|2341.8|384
1642557300000|2022-01-19 01:55:00|2345.5|2343.5|2343.5|2341.5|2345.8|2343.8|2342.6|2340.6|406
1642557600000|2022-01-19 02:00:00|2343.6|2341.6|2345.5|2343.5|2345.6|2343.6|2343|2341|454
1642557900000|2022-01-19 02:05:00|2345.4|2343.4|2346.2|2344.2|2347|2345|2345.4|2343.4|261
1642558200000|2022-01-19 02:10:00|2346.3|2344.3|2346.3|2344.3|2346.9|2344.9|2345.7|2343.7|203
1642558500000|2022-01-19 02:15:00|2346.5|2344.5|2345.3|2343.3|2346.7|2344.7|2344.8|2342.8|172
1642558800000|2022-01-19 02:20:00|2345.4|2343.4|2345.6|2343.6|2346.7|2344.7|2344.9|2342.9|246
1642559100000|2022-01-19 02:25:00|2345.5|2343.5|2346|2344|2346.2|2344.2|2345.3|2343.3|119
1642559400000|2022-01-19 02:30:00|2346.1|2344.1|2347.5|2345.5|2347.6|2345.6|2345.9|2343.9|246
1642559700000|2022-01-19 02:35:00|2347.6|2345.6|2346.5|2344.5|2347.9|2345.9|2344.8|2342.8|311
1642560000000|2022-01-19 02:40:00|2346.6|2344.6|2345.8|2343.8|2349|2347|2344.8|2342.8|455
1642560300000|2022-01-19 02:45:00|2345.9|2343.9|2345.5|2343.5|2347.4|2345.4|2345.4|2343.4|308
1642560600000|2022-01-19 02:50:00|2345.4|2343.4|2343.4|2341.4|2346.3|2344.3|2343.4|2341.4|346
1642560900000|2022-01-19 02:55:00|2343.3|2341.3|2345.7|2343.7|2346.1|2344.1|2342.9|2340.9|278
1642561200000|2022-01-19 03:00:00|2346|2344|2344.3|2342.3|2346.1|2344.1|2344|2342|183
1642561500000|2022-01-19 03:05:00|2344.4|2342.4|2343.4|2341.4|2345.1|2343.1|2343.4|2341.4|223
1642561800000|2022-01-19 03:10:00|2343.5|2341.5|2343.8|2341.8|2344.9|2342.9|2343.2|2341.2|313
1642562100000|2022-01-19 03:15:00|2343.9|2341.9|2343.5|2341.5|2344.3|2342.3|2342.9|2340.9|308
1642562400000|2022-01-19 03:20:00|2343.6|2341.6|2342.9|2340.9|2343.8|2341.8|2342.5|2340.5|169
1642562700000|2022-01-19 03:25:00|2343|2341|2342.7|2340.7|2343.5|2341.5|2342.6|2340.6|240
1642563000000|2022-01-19 03:30:00|2342.8|2340.8|2343|2341|2343.2|2341.2|2342.6|2340.6|132
1642563300000|2022-01-19 03:35:00|2342.9|2340.9|2343.4|2341.4|2343.5|2341.5|2342|2340|159
1642563600000|2022-01-19 03:40:00|2343.3|2341.3|2343.7|2341.7|2344.7|2342.7|2342.6|2340.6|146
1642563900000|2022-01-19 03:45:00|2343.6|2341.6|2343.3|2341.3|2344.2|2342.2|2343|2341|143
1642564200000|2022-01-19 03:50:00|2343.4|2341.4|2344|2342|2344|2342|2343.1|2341.1|121
1642564500000|2022-01-19 03:55:00|2343.8|2341.8|2344|2342|2344.3|2342.3|2343.8|2341.8|110
1642564800000|2022-01-19 04:00:00|2343.9|2341.9|2344|2342|2344.3|2342.3|2343.6|2341.6|118
1642565100000|2022-01-19 04:05:00|2343.8|2341.8|2343.7|2341.7|2344|2342|2343.5|2341.5|101
1642565400000|2022-01-19 04:10:00|2343.5|2341.5|2343.1|2341.1|2343.9|2341.9|2343.1|2341.1|110
1642565700000|2022-01-19 04:15:00|2343.2|2341.2|2343.1|2341.1|2343.5|2341.5|2342.8|2340.8|93
1642566000000|2022-01-19 04:20:00|2343|2341|2343.2|2341.2|2343.6|2341.6|2342.6|2340.6|124
1642566300000|2022-01-19 04:25:00|2343.1|2341.1|2343.6|2341.6|2343.8|2341.8|2343.1|2341.1|107
1642566600000|2022-01-19 04:30:00|2343.5|2341.5|2344.2|2342.2|2345.1|2343.1|2343.5|2341.5|120
1642566900000|2022-01-19 04:35:00|2344.1|2342.1|2344.3|2342.3|2344.7|2342.7|2343.9|2341.9|94
1642567200000|2022-01-19 04:40:00|2344.2|2342.2|2343.1|2341.1|2344.5|2342.5|2343|2341|145
1642567500000|2022-01-19 04:45:00|2343.2|2341.2|2342.1|2340.1|2343.2|2341.2|2342|2340|147
1642567800000|2022-01-19 04:50:00|2342.2|2340.2|2341.4|2339.4|2342.6|2340.6|2341.1|2339.1|123
1642568100000|2022-01-19 04:55:00|2341.5|2339.5|2340.7|2338.7|2341.5|2339.5|2340.4|2338.4|161
1642568400000|2022-01-19 05:00:00|2340.8|2338.8|2340.7|2338.7|2341|2339|2339.9|2337.9|128
1642568700000|2022-01-19 05:05:00|2341.1|2339.1|2341.1|2339.1|2341.5|2339.5|2341|2339|90
1642569000000|2022-01-19 05:10:00|2340.6|2338.6|2342.6|2340.6|2343|2341|2340.5|2338.5|176
1642569300000|2022-01-19 05:15:00|2342.7|2340.7|2342.1|2340.1|2342.7|2340.7|2341.6|2339.6|149
1642569600000|2022-01-19 05:20:00|2342|2340|2342.5|2340.5|2342.7|2340.7|2341|2339|149
1642569900000|2022-01-19 05:25:00|2342.6|2340.6|2342.1|2340.1|2343.1|2341.1|2342|2340|186
1642570200000|2022-01-19 05:30:00|2342.2|2340.2|2345.7|2343.7|2346.3|2344.3|2342.1|2340.1|351
1642570500000|2022-01-19 05:35:00|2345.6|2343.6|2346.1|2344.1|2347.2|2345.2|2345.1|2343.1|286
1642570800000|2022-01-19 05:40:00|2346|2344|2342.4|2340.4|2346.4|2344.4|2342.3|2340.3|304
1642571100000|2022-01-19 05:45:00|2342.2|2340.2|2342.8|2340.8|2344.5|2342.5|2342.2|2340.2|262
1642571400000|2022-01-19 05:50:00|2342.7|2340.7|2343.8|2341.8|2344.3|2342.3|2342.3|2340.3|273
1642571700000|2022-01-19 05:55:00|2343.7|2341.7|2348.3|2346.3|2348.6|2346.6|2343.4|2341.4|335
1642572000000|2022-01-19 06:00:00|2348.2|2346.2|2351.1|2349.1|2351.2|2349.2|2347.2|2345.2|363
1642572300000|2022-01-19 06:05:00|2351|2349|2352.5|2350.5|2354|2352|2350.9|2348.9|283
1642572600000|2022-01-19 06:10:00|2352.4|2350.4|2351.2|2349.2|2353.1|2351.1|2350.9|2348.9|294
1642572900000|2022-01-19 06:15:00|2351.4|2349.4|2351.1|2349.1|2353.1|2351.1|2350.6|2348.6|289
1642573200000|2022-01-19 06:20:00|2351|2349|2354.3|2352.3|2355|2353|2351|2349|244
1642573500000|2022-01-19 06:25:00|2354.2|2352.2|2353.7|2351.7|2354.4|2352.4|2352.6|2350.6|276
1642573800000|2022-01-19 06:30:00|2353.8|2351.8|2351.9|2349.9|2355.2|2353.2|2351.6|2349.6|335
1642574100000|2022-01-19 06:35:00|2351.8|2349.8|2353|2351|2353.4|2351.4|2351.1|2349.1|303
1642574400000|2022-01-19 06:40:00|2352.9|2350.9|2353.4|2351.4|2355.8|2353.8|2352.7|2350.7|302
1642574700000|2022-01-19 06:45:00|2353.3|2351.3|2358.3|2356.3|2358.9|2356.9|2352.9|2350.9|382
1642575000000|2022-01-19 06:50:00|2358.4|2356.4|2362.2|2360.2|2365|2363|2357.9|2355.9|648
1642575300000|2022-01-19 06:55:00|2362.3|2360.3|2362.8|2360.8|2363.8|2361.8|2360.6|2358.6|611
1642575600000|2022-01-19 07:00:00|2362.9|2360.9|2361.3|2359.3|2363.2|2361.2|2360.8|2358.8|408
1642575900000|2022-01-19 07:05:00|2361.4|2359.4|2361|2359|2361.8|2359.8|2358.8|2356.8|379
1642576200000|2022-01-19 07:10:00|2361.2|2359.2|2360.6|2358.6|2363.2|2361.2|2359.4|2357.4|399
1642576500000|2022-01-19 07:15:00|2360.4|2358.4|2358.3|2356.3|2360.5|2358.5|2357.1|2355.1|340
1642576800000|2022-01-19 07:20:00|2358.2|2356.2|2357.3|2355.3|2359.3|2357.3|2357.1|2355.1|213
1642577100000|2022-01-19 07:25:00|2357.2|2355.2|2358.4|2356.4|2359|2357|2357.2|2355.2|170
1642577400000|2022-01-19 07:30:00|2358.3|2356.3|2358.8|2356.8|2359.3|2357.3|2357.5|2355.5|204
1642577700000|2022-01-19 07:35:00|2358.7|2356.7|2359.2|2357.2|2360|2358|2358.3|2356.3|218
1642578000000|2022-01-19 07:40:00|2359.1|2357.1|2356.6|2354.6|2359.3|2357.3|2356.4|2354.4|232
1642578300000|2022-01-19 07:45:00|2356.5|2354.5|2359.7|2357.7|2360.1|2358.1|2356.1|2354.1|302
1642578600000|2022-01-19 07:50:00|2359.8|2357.8|2356.8|2354.8|2359.8|2357.8|2356.5|2354.5|353
1642578900000|2022-01-19 07:55:00|2356.7|2354.7|2356.8|2354.8|2358.4|2356.4|2355.6|2353.6|409
1642579200000|2022-01-19 08:00:00|2356.7|2354.7|2361.8|2359.8|2362.5|2360.5|2356.1|2354.1|442
1642579500000|2022-01-19 08:05:00|2361.9|2359.9|2361.7|2359.7|2363.2|2361.2|2359.9|2357.9|370
1642579800000|2022-01-19 08:10:00|2361.8|2359.8|2365.5|2363.5|2365.6|2363.6|2361.8|2359.8|368
1642580100000|2022-01-19 08:15:00|2365.6|2363.6|2362.4|2360.4|2365.6|2363.6|2362.3|2360.3|372
1642580400000|2022-01-19 08:20:00|2362|2360|2358.3|2356.3|2362.6|2360.6|2358.1|2356.1|372
1642580700000|2022-01-19 08:25:00|2358.4|2356.4|2359.1|2357.1|2360.4|2358.4|2358.4|2356.4|254
1642581000000|2022-01-19 08:30:00|2359.3|2357.3|2359.6|2357.6|2360.6|2358.6|2358.1|2356.1|344
1642581300000|2022-01-19 08:35:00|2359.5|2357.5|2361.9|2359.9|2362.4|2360.4|2359.4|2357.4|368
1642581600000|2022-01-19 08:40:00|2362|2360|2364.1|2362.1|2364.6|2362.6|2361.5|2359.5|343
1642581900000|2022-01-19 08:45:00|2364.2|2362.2|2366.1|2364.1|2366.2|2364.2|2364.1|2362.1|301
1642582200000|2022-01-19 08:50:00|2366|2364|2369|2367|2369.3|2367.3|2365|2363|327
1642582500000|2022-01-19 08:55:00|2369.1|2367.1|2366.9|2364.9|2370.1|2368.1|2366.5|2364.5|303
1642582800000|2022-01-19 09:00:00|2367|2365|2369.6|2367.6|2370.1|2368.1|2365.9|2363.9|352
1642583100000|2022-01-19 09:05:00|2369.7|2367.7|2371.4|2369.4|2372.8|2370.8|2369.7|2367.7|365
1642583400000|2022-01-19 09:10:00|2371.6|2369.6|2373.7|2371.7|2374.3|2372.3|2371.4|2369.4|349
1642583700000|2022-01-19 09:15:00|2373.6|2371.6|2376.4|2374.4|2377.3|2375.3|2373.6|2371.6|383
1642584000000|2022-01-19 09:20:00|2376.6|2374.6|2375.6|2373.6|2377.3|2375.3|2374.3|2372.3|355
1642584300000|2022-01-19 09:25:00|2375.7|2373.7|2371.8|2369.8|2375.9|2373.9|2371.8|2369.8|274
1642584600000|2022-01-19 09:30:00|2371.9|2369.9|2374.8|2372.8|2375.2|2373.2|2371.6|2369.6|392
1642584900000|2022-01-19 09:35:00|2374.7|2372.7|2374.8|2372.8|2375.4|2373.4|2374.2|2372.2|268
1642585200000|2022-01-19 09:40:00|2374.7|2372.7|2375.1|2373.1|2375.3|2373.3|2374|2372|238
1642585500000|2022-01-19 09:45:00|2375.2|2373.2|2373.5|2371.5|2375.3|2373.3|2373.3|2371.3|211
1642585800000|2022-01-19 09:50:00|2373.6|2371.6|2373.3|2371.3|2374.2|2372.2|2372|2370|184
1642586100000|2022-01-19 09:55:00|2373.2|2371.2|2374.3|2372.3|2374.7|2372.7|2372.6|2370.6|191
1642586400000|2022-01-19 10:00:00|2374.4|2372.4|2371.9|2369.9|2375.1|2373.1|2371.9|2369.9|273
1642586700000|2022-01-19 10:05:00|2372.1|2370.1|2374.9|2372.9|2375.8|2373.8|2371.8|2369.8|317
1642587000000|2022-01-19 10:10:00|2375|2373|2375.7|2373.7|2376.4|2374.4|2374.4|2372.4|219
1642587300000|2022-01-19 10:15:00|2375.6|2373.6|2374.9|2372.9|2376.2|2374.2|2374.4|2372.4|277
1642587600000|2022-01-19 10:20:00|2375.1|2373.1|2378.5|2376.5|2379.1|2377.1|2374.6|2372.6|263
1642587900000|2022-01-19 10:25:00|2378.4|2376.4|2378|2376|2379.1|2377.1|2376.8|2374.8|282
1642588200000|2022-01-19 10:30:00|2377.9|2375.9|2378.6|2376.6|2379.5|2377.5|2377.8|2375.8|287
1642588500000|2022-01-19 10:35:00|2378.7|2376.7|2377.8|2375.8|2379.3|2377.3|2377.5|2375.5|250
1642588800000|2022-01-19 10:40:00|2377.9|2375.9|2378.8|2376.8|2380.1|2378.1|2377.7|2375.7|230
1642589100000|2022-01-19 10:45:00|2378.9|2376.9|2378.8|2376.8|2379.2|2377.2|2377.5|2375.5|266
1642589400000|2022-01-19 10:50:00|2378.7|2376.7|2377.4|2375.4|2379.3|2377.3|2377.4|2375.4|233
1642589700000|2022-01-19 10:55:00|2377.5|2375.5|2382.6|2380.6|2383.1|2381.1|2377.1|2375.1|354
1642590000000|2022-01-19 11:00:00|2382.5|2380.5|2381.1|2379.1|2384|2382|2380.4|2378.4|434
1642590300000|2022-01-19 11:05:00|2381|2379|2379.6|2377.6|2381.6|2379.6|2379.2|2377.2|325
1642590600000|2022-01-19 11:10:00|2379.5|2377.5|2378|2376|2379.6|2377.6|2377.9|2375.9|269
1642590900000|2022-01-19 11:15:00|2378.1|2376.1|2381.1|2379.1|2381.2|2379.2|2377.5|2375.5|342
1642591200000|2022-01-19 11:20:00|2381|2379|2380.6|2378.6|2381.5|2379.5|2379.6|2377.6|288
1642591500000|2022-01-19 11:25:00|2380.8|2378.8|2381.2|2379.2|2382.1|2380.1|2380.1|2378.1|219
1642591800000|2022-01-19 11:30:00|2381.3|2379.3|2379.6|2377.6|2382.1|2380.1|2379.5|2377.5|294
1642592100000|2022-01-19 11:35:00|2379|2377|2381.7|2379.7|2381.7|2379.7|2379|2377|275
1642592400000|2022-01-19 11:40:00|2381.6|2379.6|2381.1|2379.1|2381.7|2379.7|2379|2377|240
1642592700000|2022-01-19 11:45:00|2381|2379|2381.2|2379.2|2381.9|2379.9|2379.6|2377.6|294
1642593000000|2022-01-19 11:50:00|2381|2379|2378.5|2376.5|2381.7|2379.7|2378.3|2376.3|266
1642593300000|2022-01-19 11:55:00|2378.4|2376.4|2378.5|2376.5|2379|2377|2376.9|2374.9|337
1642593600000|2022-01-19 12:00:00|2378.6|2376.6|2376.9|2374.9|2378.7|2376.7|2375.4|2373.4|469
1642593900000|2022-01-19 12:05:00|2377.1|2375.1|2375.9|2373.9|2377.8|2375.8|2375.9|2373.9|313
1642594200000|2022-01-19 12:10:00|2376|2374|2376.3|2374.3|2376.3|2374.3|2374.8|2372.8|274
1642594500000|2022-01-19 12:15:00|2376.2|2374.2|2378.6|2376.6|2378.7|2376.7|2376|2374|372
1642594800000|2022-01-19 12:20:00|2378.7|2376.7|2377.6|2375.6|2379.1|2377.1|2377.2|2375.2|292
1642595100000|2022-01-19 12:25:00|2377.5|2375.5|2376.5|2374.5|2377.8|2375.8|2376.2|2374.2|243
1642595400000|2022-01-19 12:30:00|2376.4|2374.4|2376.9|2374.9|2378.9|2376.9|2376.2|2374.2|326
1642595700000|2022-01-19 12:35:00|2377.1|2375.1|2372.9|2370.9|2377.1|2375.1|2372.8|2370.8|335
1642596000000|2022-01-19 12:40:00|2372.8|2370.8|2372|2370|2373|2371|2371.3|2369.3|330
1642596300000|2022-01-19 12:45:00|2372.1|2370.1|2373.8|2371.8|2374.1|2372.1|2371.8|2369.8|236
1642596600000|2022-01-19 12:50:00|2374|2372|2372.5|2370.5|2374.9|2372.9|2372.3|2370.3|292
1642596900000|2022-01-19 12:55:00|2372.4|2370.4|2372.4|2370.4|2373|2371|2372.2|2370.2|250
1642597200000|2022-01-19 13:00:00|2372.5|2370.5|2383.3|2381.3|2384.1|2382.1|2372.5|2370.5|833
1642597500000|2022-01-19 13:05:00|2383.6|2381.6|2382.3|2380.3|2385.2|2383.2|2379.7|2377.7|759
1642597800000|2022-01-19 13:10:00|2382.4|2380.4|2377.1|2375.1|2382.7|2380.7|2372.1|2370.1|813
1642598100000|2022-01-19 13:15:00|2377.2|2375.2|2373.4|2371.4|2378.7|2376.7|2370.3|2368.3|1018
1642598400000|2022-01-19 13:20:00|2373.6|2371.6|2377.4|2375.4|2379.9|2377.9|2373|2371|899
1642598700000|2022-01-19 13:25:00|2378.4|2376.4|2381.8|2379.8|2387.6|2385.6|2378.4|2376.4|878
1642599000000|2022-01-19 13:30:00|2381.6|2379.6|2382.8|2380.8|2384.5|2382.5|2378.5|2376.5|888
1642599300000|2022-01-19 13:35:00|2382.7|2380.7|2385.5|2383.5|2387.3|2385.3|2382.6|2380.6|748
1642599600000|2022-01-19 13:40:00|2385.6|2383.6|2381.6|2379.6|2385.6|2383.6|2380.6|2378.6|679
1642599900000|2022-01-19 13:45:00|2381.5|2379.5|2380.2|2378.2|2381.7|2379.7|2376.5|2374.5|671
1642600200000|2022-01-19 13:50:00|2380.3|2378.3|2381.3|2379.3|2383.4|2381.4|2379.8|2377.8|554
1642600500000|2022-01-19 13:55:00|2381.2|2379.2|2379.5|2377.5|2381.3|2379.3|2377.3|2375.3|646
1642600800000|2022-01-19 14:00:00|2379.4|2377.4|2378.5|2376.5|2381.1|2379.1|2377.6|2375.6|718
1642601100000|2022-01-19 14:05:00|2378.7|2376.7|2378.1|2376.1|2381.2|2379.2|2376.5|2374.5|593
1642601400000|2022-01-19 14:10:00|2378.4|2376.4|2380.8|2378.8|2382.1|2380.1|2377.9|2375.9|579
1642601700000|2022-01-19 14:15:00|2380.6|2378.6|2382.1|2380.1|2383|2381|2380.1|2378.1|500
1642602000000|2022-01-19 14:20:00|2382|2380|2380.5|2378.5|2383.5|2381.5|2380.4|2378.4|567
1642602300000|2022-01-19 14:25:00|2380.6|2378.6|2382.6|2380.6|2382.9|2380.9|2378.5|2376.5|553
1642602600000|2022-01-19 14:30:00|2382.7|2380.7|2377.7|2375.7|2386|2384|2375.6|2373.6|806
1642602900000|2022-01-19 14:35:00|2377.4|2375.4|2384.7|2382.7|2386.6|2384.6|2377.4|2375.4|847
1642603200000|2022-01-19 14:40:00|2384.9|2382.9|2386.9|2384.9|2388.4|2386.4|2382.2|2380.2|1131
1642603500000|2022-01-19 14:45:00|2387.2|2385.2|2388.5|2386.5|2390.9|2388.9|2385.9|2383.9|998
1642603800000|2022-01-19 14:50:00|2388.4|2386.4|2389.1|2387.1|2391.3|2389.3|2385.3|2383.3|828
1642604100000|2022-01-19 14:55:00|2389.2|2387.2|2388.9|2386.9|2391.7|2389.7|2388.1|2386.1|896
1642604400000|2022-01-19 15:00:00|2388.8|2386.8|2391.7|2389.7|2393.4|2391.4|2384.1|2382.1|1029
1642604700000|2022-01-19 15:05:00|2391.6|2389.6|2398.9|2396.9|2400.9|2398.9|2391.6|2389.6|1222
1642605000000|2022-01-19 15:10:00|2399|2397|2399.7|2397.7|2401.6|2399.6|2397.1|2395.1|1012
1642605300000|2022-01-19 15:15:00|2399.8|2397.8|2395.8|2393.8|2400.3|2398.3|2393.8|2391.8|893
1642605600000|2022-01-19 15:20:00|2395.9|2393.9|2393.1|2391.1|2398.1|2396.1|2392.5|2390.5|769
1642605900000|2022-01-19 15:25:00|2393.5|2391.5|2394.5|2392.5|2395.8|2393.8|2392.1|2390.1|751
1642606200000|2022-01-19 15:30:00|2394.7|2392.7|2394.6|2392.6|2395.9|2393.9|2391.7|2389.7|693
1642606500000|2022-01-19 15:35:00|2394.5|2392.5|2393.4|2391.4|2395.9|2393.9|2392.7|2390.7|642
1642606800000|2022-01-19 15:40:00|2393.5|2391.5|2395.7|2393.7|2396.3|2394.3|2392.7|2390.7|572
1642607100000|2022-01-19 15:45:00|2395.6|2393.6|2395.7|2393.7|2397.9|2395.9|2394.7|2392.7|601
1642607400000|2022-01-19 15:50:00|2395.5|2393.5|2398|2396|2398.1|2396.1|2395.3|2393.3|532
1642607700000|2022-01-19 15:55:00|2397.9|2395.9|2400.7|2398.7|2400.9|2398.9|2397.2|2395.2|563
1642608000000|2022-01-19 16:00:00|2400.8|2398.8|2402.9|2400.9|2403|2401|2400.4|2398.4|655
1642608300000|2022-01-19 16:05:00|2402.7|2400.7|2403|2401|2404.3|2402.3|2401.3|2399.3|529
1642608600000|2022-01-19 16:10:00|2402.9|2400.9|2399.9|2397.9|2404.2|2402.2|2399.2|2397.2|750
1642608900000|2022-01-19 16:15:00|2400|2398|2399.9|2397.9|2402.2|2400.2|2399|2397|659
1642609200000|2022-01-19 16:20:00|2400|2398|2401.4|2399.4|2402.2|2400.2|2398.2|2396.2|625
1642609500000|2022-01-19 16:25:00|2401.5|2399.5|2403.2|2401.2|2404.6|2402.6|2401.3|2399.3|554
1642609800000|2022-01-19 16:30:00|2403.3|2401.3|2405.2|2403.2|2405.3|2403.3|2402.6|2400.6|537
1642610100000|2022-01-19 16:35:00|2404.7|2402.7|2408.9|2406.9|2409|2407|2404.6|2402.6|495
1642610400000|2022-01-19 16:40:00|2408.8|2406.8|2409.8|2407.8|2410.8|2408.8|2407.1|2405.1|673
1642610700000|2022-01-19 16:45:00|2409.7|2407.7|2409.7|2407.7|2413.4|2411.4|2409.4|2407.4|636
1642611000000|2022-01-19 16:50:00|2409.8|2407.8|2412.1|2410.1|2413.9|2411.9|2409.6|2407.6|612
1642611300000|2022-01-19 16:55:00|2412.2|2410.2|2411.8|2409.8|2412.7|2410.7|2410.3|2408.3|462
1642611600000|2022-01-19 17:00:00|2411.9|2409.9|2415.3|2413.3|2415.3|2413.3|2410.7|2408.7|530
1642611900000|2022-01-19 17:05:00|2415.1|2413.1|2415.3|2413.3|2416.7|2414.7|2414.3|2412.3|411
1642612200000|2022-01-19 17:10:00|2415.2|2413.2|2419|2417|2420.1|2418.1|2415.2|2413.2|563
1642612500000|2022-01-19 17:15:00|2419.1|2417.1|2420.7|2418.7|2421.3|2419.3|2418.3|2416.3|521
1642612800000|2022-01-19 17:20:00|2420.6|2418.6|2421.4|2419.4|2422.1|2420.1|2420.1|2418.1|578
1642613100000|2022-01-19 17:25:00|2421.2|2419.2|2420.1|2418.1|2421.9|2419.9|2419.6|2417.6|498
1642613400000|2022-01-19 17:30:00|2420.2|2418.2|2414.9|2412.9|2420.4|2418.4|2414.8|2412.8|534
1642613700000|2022-01-19 17:35:00|2415.3|2413.3|2414.5|2412.5|2417.8|2415.8|2414.1|2412.1|484
1642614000000|2022-01-19 17:40:00|2414.6|2412.6|2413.2|2411.2|2415.8|2413.8|2412.7|2410.7|498
1642614300000|2022-01-19 17:45:00|2413.3|2411.3|2417.1|2415.1|2417.9|2415.9|2412.7|2410.7|442
1642614600000|2022-01-19 17:50:00|2417.2|2415.2|2416.2|2414.2|2418.9|2416.9|2416|2414|424
1642614900000|2022-01-19 17:55:00|2416.1|2414.1|2418.7|2416.7|2419.7|2417.7|2415.7|2413.7|498
1642615200000|2022-01-19 18:00:00|2418.4|2416.4|2417|2415|2419.9|2417.9|2415.8|2413.8|668
1642615500000|2022-01-19 18:05:00|2416.8|2414.8|2418.6|2416.6|2419.3|2417.3|2415.7|2413.7|493
1642615800000|2022-01-19 18:10:00|2418.5|2416.5|2419.3|2417.3|2420.5|2418.5|2418.5|2416.5|423
1642616100000|2022-01-19 18:15:00|2419.4|2417.4|2418.8|2416.8|2419.8|2417.8|2417.7|2415.7|344
1642616400000|2022-01-19 18:20:00|2418.9|2416.9|2418.9|2416.9|2420.5|2418.5|2416.7|2414.7|411
1642616700000|2022-01-19 18:25:00|2418.8|2416.8|2416|2414|2420.4|2418.4|2415.3|2413.3|496
1642617000000|2022-01-19 18:30:00|2415.6|2413.6|2414.6|2412.6|2415.7|2413.7|2413.4|2411.4|306
1642617300000|2022-01-19 18:35:00|2414.5|2412.5|2412.2|2410.2|2414.6|2412.6|2412.1|2410.1|331
1642617600000|2022-01-19 18:40:00|2412.4|2410.4|2411.7|2409.7|2412.4|2410.4|2409.9|2407.9|289
1642617900000|2022-01-19 18:45:00|2411.3|2409.3|2415.1|2413.1|2415.2|2413.2|2409.7|2407.7|355
1642618200000|2022-01-19 18:50:00|2415.2|2413.2|2417|2415|2417.5|2415.5|2414|2412|307
1642618500000|2022-01-19 18:55:00|2416.9|2414.9|2416|2414|2417.2|2415.2|2415|2413|323
1642618800000|2022-01-19 19:00:00|2416.2|2414.2|2416.6|2414.6|2417.2|2415.2|2414.7|2412.7|306
1642619100000|2022-01-19 19:05:00|2415.9|2413.9|2413.6|2411.6|2416.9|2414.9|2413.6|2411.6|287
1642619400000|2022-01-19 19:10:00|2413.7|2411.7|2415.9|2413.9|2416|2414|2413.2|2411.2|262
1642619700000|2022-01-19 19:15:00|2416|2414|2416.9|2414.9|2417|2415|2415.2|2413.2|200
1642620000000|2022-01-19 19:20:00|2416.8|2414.8|2415|2413|2417.3|2415.3|2414.6|2412.6|262
1642620300000|2022-01-19 19:25:00|2414.9|2412.9|2415.6|2413.6|2417.7|2415.7|2414.7|2412.7|327
1642620600000|2022-01-19 19:30:00|2415.5|2413.5|2417.9|2415.9|2418.1|2416.1|2414.7|2412.7|363
1642620900000|2022-01-19 19:35:00|2418.1|2416.1|2418.9|2416.9|2419.6|2417.6|2417.4|2415.4|281
1642621200000|2022-01-19 19:40:00|2418.8|2416.8|2419.3|2417.3|2419.5|2417.5|2416.8|2414.8|294
1642621500000|2022-01-19 19:45:00|2419.2|2417.2|2419.7|2417.7|2420.3|2418.3|2418.7|2416.7|277
1642621800000|2022-01-19 19:50:00|2419.6|2417.6|2420.3|2418.3|2420.8|2418.8|2419.6|2417.6|227
1642622100000|2022-01-19 19:55:00|2420.4|2418.4|2420.2|2418.2|2420.8|2418.8|2419.8|2417.8|261
1642622400000|2022-01-19 20:00:00|2420.3|2418.3|2419.2|2417.2|2420.8|2418.8|2418.9|2416.9|297
1642622700000|2022-01-19 20:05:00|2419.3|2417.3|2419.7|2417.7|2421.1|2419.1|2419.3|2417.3|250
1642623000000|2022-01-19 20:10:00|2419.8|2417.8|2420.2|2418.2|2420.3|2418.3|2419.4|2417.4|202
1642623300000|2022-01-19 20:15:00|2420.3|2418.3|2418.7|2416.7|2420.4|2418.4|2418.4|2416.4|349
1642623600000|2022-01-19 20:20:00|2418.6|2416.6|2420.6|2418.6|2420.8|2418.8|2418.4|2416.4|253
1642623900000|2022-01-19 20:25:00|2420.7|2418.7|2419.8|2417.8|2421|2419|2419.3|2417.3|179
1642624200000|2022-01-19 20:30:00|2419.5|2417.5|2418.6|2416.6|2420.2|2418.2|2416.8|2414.8|327
1642624500000|2022-01-19 20:35:00|2418.7|2416.7|2418.4|2416.4|2419.4|2417.4|2418.1|2416.1|249
1642624800000|2022-01-19 20:40:00|2418.1|2416.1|2418.9|2416.9|2419.2|2417.2|2418|2416|220
1642625100000|2022-01-19 20:45:00|2418.8|2416.8|2419.2|2417.2|2419.4|2417.4|2418.6|2416.6|162
1642625400000|2022-01-19 20:50:00|2418.9|2416.9|2419.2|2417.2|2419.3|2417.3|2418.6|2416.6|249
1642625700000|2022-01-19 20:55:00|2419|2417|2419.4|2417.4|2419.6|2417.6|2418.4|2416.4|272
1642626000000|2022-01-19 21:00:00|2419.5|2417.5|2419.2|2417.2|2419.9|2417.9|2418.9|2416.9|207
1642626300000|2022-01-19 21:05:00|2419.1|2417.1|2418|2416|2419.3|2417.3|2417.9|2415.9|198
1642626600000|2022-01-19 21:10:00|2418.1|2416.1|2417.5|2415.5|2418.6|2416.6|2417.1|2415.1|153
1642626900000|2022-01-19 21:15:00|2417.4|2415.4|2418|2416|2418|2416|2416.9|2414.9|124
1642627200000|2022-01-19 21:20:00|2417.9|2415.9|2418.2|2416.2|2418.4|2416.4|2417.7|2415.7|115
1642627500000|2022-01-19 21:25:00|2418.1|2416.1|2418.3|2416.3|2418.4|2416.4|2417.9|2415.9|102
1642627800000|2022-01-19 21:30:00|2418.1|2416.1|2417.3|2415.3|2418.4|2416.4|2416.4|2414.4|135
1642628100000|2022-01-19 21:35:00|2417.2|2415.2|2416.9|2414.9|2418.5|2416.5|2416.7|2414.7|140
1642628400000|2022-01-19 21:40:00|2416.8|2414.8|2417.2|2415.2|2417.6|2415.6|2416.8|2414.8|70
1642628700000|2022-01-19 21:45:00|2417.1|2415.1|2416.7|2414.7|2417.5|2415.5|2416.2|2414.2|142
1642629000000|2022-01-19 21:50:00|2416.6|2414.6|2416.8|2414.8|2417.1|2415.1|2416.1|2414.1|159
1642629300000|2022-01-19 21:55:00|2416.9|2414.9|2415|2413|2417.1|2414.9|2414.7|2411.5|242
1642633200000|2022-01-19 23:00:00|2415.5|2413.5|2416|2414|2417.1|2414.9|2414.2|2411.7|240
1642633500000|2022-01-19 23:05:00|2415.9|2413.9|2413.3|2411.3|2419.3|2414.5|2413.3|2409.7|191
1642633800000|2022-01-19 23:10:00|2413.2|2411.2|2412.8|2410.8|2416.2|2411.4|2411.4|2407.7|194
1642634100000|2022-01-19 23:15:00|2412.7|2410.7|2412.9|2410.9|2415.8|2411.3|2411.3|2407.2|178
1642634400000|2022-01-19 23:20:00|2413|2411|2412.9|2410.9|2413.3|2411.3|2411.8|2409.8|211
1642634700000|2022-01-19 23:25:00|2413|2411|2412.6|2410.6|2413.7|2411.7|2411.9|2409.9|130
1642635000000|2022-01-19 23:30:00|2412.5|2410.5|2413.4|2411.4|2413.9|2411.9|2412.4|2410.4|142
1642635300000|2022-01-19 23:35:00|2413.5|2411.5|2412|2410|2413.5|2411.5|2411.3|2409.3|173
1642635600000|2022-01-19 23:40:00|2411.9|2409.9|2412.7|2410.7|2413.2|2411.2|2411.6|2409.6|160
1642635900000|2022-01-19 23:45:00|2413.1|2411.1|2410.8|2408.8|2413.4|2411.4|2410.8|2408.8|194
1642636200000|2022-01-19 23:50:00|2410.9|2408.9|2410.4|2408.4|2411.9|2409.9|2410.2|2408.2|124
1642636500000|2022-01-19 23:55:00|2410.3|2408.3|2410.4|2408.4|2410.8|2408.8|2409.6|2407.6|143
1642636800000|2022-01-20 00:00:00|2410.5|2408.5|2411.8|2409.8|2412.3|2410.3|2410.5|2408.5|182
1642637100000|2022-01-20 00:05:00|2411.5|2409.5|2413.6|2411.6|2414.3|2412.3|2411.4|2409.4|161
1642637400000|2022-01-20 00:10:00|2413.5|2411.5|2414.3|2412.3|2414.4|2412.4|2413.4|2411.4|113
1642637700000|2022-01-20 00:15:00|2414.4|2412.4|2414.8|2412.8|2414.9|2412.9|2413.7|2411.7|158
1642638000000|2022-01-20 00:20:00|2414.9|2412.9|2414.2|2412.2|2415.4|2413.4|2414|2412|106
1642638300000|2022-01-20 00:25:00|2414.3|2412.3|2412.6|2410.6|2414.4|2412.4|2412.4|2410.4|181
1642638600000|2022-01-20 00:30:00|2412.7|2410.7|2413.6|2411.6|2414.4|2412.4|2411.8|2409.8|305
1642638900000|2022-01-20 00:35:00|2413.5|2411.5|2413.5|2411.5|2414.4|2412.4|2413|2411|175
1642639200000|2022-01-20 00:40:00|2413.6|2411.6|2413|2411|2413.8|2411.8|2412.7|2410.7|182
1642639500000|2022-01-20 00:45:00|2413.1|2411.1|2413.7|2411.7|2413.8|2411.8|2412.7|2410.7|149
1642639800000|2022-01-20 00:50:00|2413.6|2411.6|2414.2|2412.2|2414.3|2412.3|2412.3|2410.3|227
1642640100000|2022-01-20 00:55:00|2414.1|2412.1|2415.7|2413.7|2417.7|2415.7|2414.1|2412.1|235
1642640400000|2022-01-20 01:00:00|2415.8|2413.8|2414|2412|2418.4|2416.4|2410.7|2408.7|757
1642640700000|2022-01-20 01:05:00|2414.1|2412.1|2415.1|2413.1|2418.4|2416.4|2412.8|2410.8|637
1642641000000|2022-01-20 01:10:00|2415.2|2413.2|2412|2410|2415.6|2413.6|2411.1|2409.1|533
1642641300000|2022-01-20 01:15:00|2412.1|2410.1|2411.5|2409.5|2414.4|2412.4|2410.5|2408.5|709
1642641600000|2022-01-20 01:20:00|2411.4|2409.4|2412|2410|2413|2411|2410.7|2408.7|590
1642641900000|2022-01-20 01:25:00|2412.1|2410.1|2413|2411|2413.8|2411.8|2410.8|2408.8|449
1642642200000|2022-01-20 01:30:00|2412.9|2410.9|2411|2409|2414.8|2412.8|2410.9|2408.9|442
1642642500000|2022-01-20 01:35:00|2410.9|2408.9|2411.3|2409.3|2413.9|2411.9|2410.4|2408.4|383
1642642800000|2022-01-20 01:40:00|2411.6|2409.6|2411.2|2409.2|2412.1|2410.1|2410.5|2408.5|463
1642643100000|2022-01-20 01:45:00|2411.1|2409.1|2411.4|2409.4|2413.9|2411.9|2411.1|2409.1|364
1642643400000|2022-01-20 01:50:00|2411.3|2409.3|2411.2|2409.2|2413.5|2411.5|2409.8|2407.8|359
1642643700000|2022-01-20 01:55:00|2411.1|2409.1|2409.7|2407.7|2412.5|2410.5|2409.5|2407.5|464
1642644000000|2022-01-20 02:00:00|2409.5|2407.5|2409.9|2407.9|2412.4|2410.4|2409.5|2407.5|462
1642644300000|2022-01-20 02:05:00|2410|2408|2409.7|2407.7|2411|2409|2408.8|2406.8|552
1642644600000|2022-01-20 02:10:00|2409.8|2407.8|2411.3|2409.3|2413.7|2411.7|2409.7|2407.7|373
1642644900000|2022-01-20 02:15:00|2411.2|2409.2|2409.9|2407.9|2411.8|2409.8|2409.7|2407.7|273
1642645200000|2022-01-20 02:20:00|2409.8|2407.8|2410.2|2408.2|2410.8|2408.8|2409.6|2407.6|190
1642645500000|2022-01-20 02:25:00|2409.9|2407.9|2409.4|2407.4|2410.3|2408.3|2409.1|2407.1|209
1642645800000|2022-01-20 02:30:00|2409.5|2407.5|2410.8|2408.8|2411.1|2409.1|2408.8|2406.8|399
1642646100000|2022-01-20 02:35:00|2410.7|2408.7|2411.9|2409.9|2412.6|2410.6|2410.2|2408.2|328
1642646400000|2022-01-20 02:40:00|2411.8|2409.8|2411.4|2409.4|2413.1|2411.1|2411.2|2409.2|213
1642646700000|2022-01-20 02:45:00|2411.5|2409.5|2410.8|2408.8|2412.5|2410.5|2410.7|2408.7|332
1642647000000|2022-01-20 02:50:00|2410.4|2408.4|2412.6|2410.6|2413.5|2411.5|2410.4|2408.4|413
1642647300000|2022-01-20 02:55:00|2412.4|2410.4|2413.9|2411.9|2414.4|2412.4|2411.7|2409.7|448
1642647600000|2022-01-20 03:00:00|2414|2412|2417.8|2415.8|2418.5|2416.5|2414|2412|514
1642647900000|2022-01-20 03:05:00|2417.9|2415.9|2415.3|2413.3|2418.5|2416.5|2414.7|2412.7|397
1642648200000|2022-01-20 03:10:00|2415.2|2413.2|2416.4|2414.4|2417.4|2415.4|2414.6|2412.6|349
1642648500000|2022-01-20 03:15:00|2416.3|2414.3|2419.2|2417.2|2419.4|2417.4|2415.7|2413.7|378
1642648800000|2022-01-20 03:20:00|2419.3|2417.3|2418.5|2416.5|2420|2418|2418.4|2416.4|446
1642649100000|2022-01-20 03:25:00|2418.7|2416.7|2418.7|2416.7|2419.8|2417.8|2418.1|2416.1|362
1642649400000|2022-01-20 03:30:00|2418.6|2416.6|2418.8|2416.8|2419.3|2417.3|2418.2|2416.2|192
1642649700000|2022-01-20 03:35:00|2418.7|2416.7|2417.8|2415.8|2418.9|2416.9|2417.5|2415.5|157
1642650000000|2022-01-20 03:40:00|2417.7|2415.7|2418.1|2416.1|2418.6|2416.6|2417.3|2415.3|153
1642650300000|2022-01-20 03:45:00|2418.2|2416.2|2417.7|2415.7|2418.9|2416.9|2417.6|2415.6|229
1642650600000|2022-01-20 03:50:00|2417.6|2415.6|2419.1|2417.1|2419.2|2417.2|2417.1|2415.1|198
1642650900000|2022-01-20 03:55:00|2419|2417|2418.9|2416.9|2419.3|2417.3|2418.3|2416.3|168
1642651200000|2022-01-20 04:00:00|2418.8|2416.8|2419|2417|2419.7|2417.7|2418.8|2416.8|224
1642651500000|2022-01-20 04:05:00|2418.9|2416.9|2416.5|2414.5|2418.9|2416.9|2416.1|2414.1|204
1642651800000|2022-01-20 04:10:00|2416.4|2414.4|2416.7|2414.7|2416.8|2414.8|2415.7|2413.7|132
1642652100000|2022-01-20 04:15:00|2416.6|2414.6|2415|2413|2416.6|2414.6|2414.8|2412.8|152
1642652400000|2022-01-20 04:20:00|2415.1|2413.1|2415.1|2413.1|2415.6|2413.6|2414.3|2412.3|122
1642652700000|2022-01-20 04:25:00|2415|2413|2417.4|2415.4|2417.8|2415.8|2414.7|2412.7|199
1642653000000|2022-01-20 04:30:00|2417.3|2415.3|2416.6|2414.6|2417.5|2415.5|2416|2414|150
1642653300000|2022-01-20 04:35:00|2416.7|2414.7|2416.7|2414.7|2416.8|2414.8|2415.8|2413.8|169
1642653600000|2022-01-20 04:40:00|2417|2415|2416.5|2414.5|2417.1|2415.1|2415.6|2413.6|138
1642653900000|2022-01-20 04:45:00|2416.4|2414.4|2417.4|2415.4|2417.6|2415.6|2416.4|2414.4|140
1642654200000|2022-01-20 04:50:00|2417.3|2415.3|2417.5|2415.5|2418.1|2416.1|2416.9|2414.9|150
1642654500000|2022-01-20 04:55:00|2417.4|2415.4|2417.1|2415.1|2418.1|2416.1|2417|2415|125
1642654800000|2022-01-20 05:00:00|2417|2415|2418|2416|2418.1|2416.1|2416.9|2414.9|183
1642655100000|2022-01-20 05:05:00|2417.9|2415.9|2415.6|2413.6|2418|2416|2415.4|2413.4|220
1642655400000|2022-01-20 05:10:00|2415.7|2413.7|2415.8|2413.8|2416|2414|2414.9|2412.9|195
1642655700000|2022-01-20 05:15:00|2415.7|2413.7|2416.8|2414.8|2417.9|2415.9|2415.5|2413.5|181
1642656000000|2022-01-20 05:20:00|2416.7|2414.7|2415.8|2413.8|2416.7|2414.7|2415.8|2413.8|154
1642656300000|2022-01-20 05:25:00|2415.6|2413.6|2415.2|2413.2|2415.7|2413.7|2413.7|2411.7|188
1642656600000|2022-01-20 05:30:00|2415.3|2413.3|2417.4|2415.4|2419.4|2417.4|2415.2|2413.2|427
1642656900000|2022-01-20 05:35:00|2417.5|2415.5|2412.6|2410.6|2418|2416|2412.2|2410.2|379
1642657200000|2022-01-20 05:40:00|2412.5|2410.5|2413.8|2411.8|2414.6|2412.6|2412.1|2410.1|314
1642657500000|2022-01-20 05:45:00|2413.9|2411.9|2415.8|2413.8|2418.6|2416.6|2413.8|2411.8|305
1642657800000|2022-01-20 05:50:00|2415.9|2413.9|2418.4|2416.4|2418.8|2416.8|2415.6|2413.6|322
1642658100000|2022-01-20 05:55:00|2418.3|2416.3|2417.4|2415.4|2418.6|2416.6|2416.6|2414.6|399
1642658400000|2022-01-20 06:00:00|2417.3|2415.3|2420.4|2418.4|2421.1|2419.1|2416.3|2414.3|494
1642658700000|2022-01-20 06:05:00|2420.3|2418.3|2421.1|2419.1|2424.7|2422.7|2419.2|2417.2|618
1642659000000|2022-01-20 06:10:00|2421|2419|2424.7|2422.7|2425.4|2423.4|2420.6|2418.6|517
1642659300000|2022-01-20 06:15:00|2424.8|2422.8|2423.6|2421.6|2427.3|2425.3|2423.2|2421.2|479
1642659600000|2022-01-20 06:20:00|2424.2|2422.2|2423.6|2421.6|2424.6|2422.6|2422|2420|315
1642659900000|2022-01-20 06:25:00|2423.5|2421.5|2420.6|2418.6|2424.7|2422.7|2420.1|2418.1|327
1642660200000|2022-01-20 06:30:00|2420.7|2418.7|2419.7|2417.7|2421.5|2419.5|2418.2|2416.2|375
1642660500000|2022-01-20 06:35:00|2419.4|2417.4|2420.1|2418.1|2420.4|2418.4|2418.4|2416.4|282
1642660800000|2022-01-20 06:40:00|2420|2418|2419.2|2417.2|2420.7|2418.7|2418.6|2416.6|304
1642661100000|2022-01-20 06:45:00|2419.1|2417.1|2419.3|2417.3|2419.8|2417.8|2418.6|2416.6|266
1642661400000|2022-01-20 06:50:00|2419.2|2417.2|2418.2|2416.2|2419.3|2417.3|2417.6|2415.6|300
1642661700000|2022-01-20 06:55:00|2418.1|2416.1|2417|2415|2418.1|2416.1|2415.1|2413.1|326
1642662000000|2022-01-20 07:00:00|2416.9|2414.9|2416.6|2414.6|2417.5|2415.5|2415.5|2413.5|356
1642662300000|2022-01-20 07:05:00|2416.5|2414.5|2416.9|2414.9|2418.6|2416.6|2416.3|2414.3|268
1642662600000|2022-01-20 07:10:00|2417|2415|2415.7|2413.7|2417.5|2415.5|2415.6|2413.6|240
1642662900000|2022-01-20 07:15:00|2415.6|2413.6|2414.5|2412.5|2415.6|2413.6|2413.6|2411.6|319
1642663200000|2022-01-20 07:20:00|2414.4|2412.4|2416.7|2414.7|2416.8|2414.8|2413.8|2411.8|262
1642663500000|2022-01-20 07:25:00|2416.8|2414.8|2417.9|2415.9|2417.9|2415.9|2415.3|2413.3|265
1642663800000|2022-01-20 07:30:00|2417.8|2415.8|2416.8|2414.8|2418.1|2416.1|2415.4|2413.4|287
1642664100000|2022-01-20 07:35:00|2416.9|2414.9|2416.6|2414.6|2418.4|2416.4|2416.3|2414.3|182
1642664400000|2022-01-20 07:40:00|2416.5|2414.5|2414.4|2412.4|2416.7|2414.7|2413|2411|331
1642664700000|2022-01-20 07:45:00|2414.5|2412.5|2414.3|2412.3|2415.2|2413.2|2412.2|2410.2|358
1642665000000|2022-01-20 07:50:00|2414.2|2412.2|2412.3|2410.3|2414.9|2412.9|2412.3|2410.3|289
1642665300000|2022-01-20 07:55:00|2412.7|2410.7|2412|2410|2413|2411|2409.2|2407.2|379
1642665600000|2022-01-20 08:00:00|2411.9|2409.9|2417.3|2415.3|2417.8|2415.8|2410.5|2408.5|616
1642665900000|2022-01-20 08:05:00|2417.2|2415.2|2417.7|2415.7|2419.3|2417.3|2416.7|2414.7|562
1642666200000|2022-01-20 08:10:00|2417.6|2415.6|2419.2|2417.2|2419.7|2417.7|2416.7|2414.7|473
1642666500000|2022-01-20 08:15:00|2419.3|2417.3|2418.1|2416.1|2420.9|2418.9|2418|2416|512
1642666800000|2022-01-20 08:20:00|2418.2|2416.2|2416.6|2414.6|2418.8|2416.8|2416.2|2414.2|372
1642667100000|2022-01-20 08:25:00|2416.5|2414.5|2420.2|2418.2|2420.4|2418.4|2415.9|2413.9|420
1642667400000|2022-01-20 08:30:00|2420.4|2418.4|2419.3|2417.3|2420.4|2418.4|2417.2|2415.2|404
1642667700000|2022-01-20 08:35:00|2419.4|2417.4|2416.1|2414.1|2419.4|2417.4|2415.8|2413.8|362
1642668000000|2022-01-20 08:40:00|2416|2414|2415.5|2413.5|2416.7|2414.7|2414.2|2412.2|366
1642668300000|2022-01-20 08:45:00|2415.4|2413.4|2413.8|2411.8|2416|2414|2412.9|2410.9|252
1642668600000|2022-01-20 08:50:00|2413.7|2411.7|2414.9|2412.9|2415.5|2413.5|2413.7|2411.7|268
1642668900000|2022-01-20 08:55:00|2415|2413|2414.9|2412.9|2415|2413|2413.3|2411.3|279
1642669200000|2022-01-20 09:00:00|2414.8|2412.8|2415.5|2413.5|2416.7|2414.7|2414.4|2412.4|348
1642669500000|2022-01-20 09:05:00|2415.4|2413.4|2413.3|2411.3|2416.1|2414.1|2413.3|2411.3|312
1642669800000|2022-01-20 09:10:00|2413.4|2411.4|2415|2413|2415.3|2413.3|2412.3|2410.3|320
1642670100000|2022-01-20 09:15:00|2415.1|2413.1|2414|2412|2416.9|2414.9|2412.8|2410.8|371
1642670400000|2022-01-20 09:20:00|2413.9|2411.9|2415.8|2413.8|2415.9|2413.9|2413|2411|345
1642670700000|2022-01-20 09:25:00|2415.9|2413.9|2415.8|2413.8|2417.9|2415.9|2415.7|2413.7|251
1642671000000|2022-01-20 09:30:00|2415.9|2413.9|2417.2|2415.2|2417.4|2415.4|2414.3|2412.3|281
1642671300000|2022-01-20 09:35:00|2417.3|2415.3|2419.5|2417.5|2419.6|2417.6|2416.6|2414.6|245
1642671600000|2022-01-20 09:40:00|2419.3|2417.3|2419|2417|2420.5|2418.5|2418.9|2416.9|209
1642671900000|2022-01-20 09:45:00|2419.1|2417.1|2417.8|2415.8|2419.5|2417.5|2417.4|2415.4|312
1642672200000|2022-01-20 09:50:00|2417.7|2415.7|2417.4|2415.4|2418|2416|2415.6|2413.6|291
1642672500000|2022-01-20 09:55:00|2417.3|2415.3|2417.1|2415.1|2418.1|2416.1|2416.2|2414.2|232
1642672800000|2022-01-20 10:00:00|2417|2415|2419|2417|2419.4|2417.4|2416.8|2414.8|254
1642673100000|2022-01-20 10:05:00|2418.9|2416.9|2420|2418|2420.3|2418.3|2418.9|2416.9|164
1642673400000|2022-01-20 10:10:00|2420.1|2418.1|2420.7|2418.7|2421.4|2419.4|2420|2418|232
1642673700000|2022-01-20 10:15:00|2420.8|2418.8|2423.5|2421.5|2423.6|2421.6|2420.5|2418.5|257
1642674000000|2022-01-20 10:20:00|2423.3|2421.3|2420.5|2418.5|2423.3|2421.3|2420.4|2418.4|267
1642674300000|2022-01-20 10:25:00|2420.6|2418.6|2421.1|2419.1|2422.1|2420.1|2420.5|2418.5|180
1642674600000|2022-01-20 10:30:00|2421|2419|2419.5|2417.5|2421.4|2419.4|2418.9|2416.9|334
1642674900000|2022-01-20 10:35:00|2419.4|2417.4|2421.3|2419.3|2421.5|2419.5|2419.4|2417.4|186
1642675200000|2022-01-20 10:40:00|2421.5|2419.5|2420.6|2418.6|2421.7|2419.7|2420|2418|226
1642675500000|2022-01-20 10:45:00|2420.5|2418.5|2420.2|2418.2|2421|2419|2420.1|2418.1|150
1642675800000|2022-01-20 10:50:00|2420.3|2418.3|2420.8|2418.8|2421.5|2419.5|2419.8|2417.8|214
1642676100000|2022-01-20 10:55:00|2420.7|2418.7|2420.9|2418.9|2421.6|2419.6|2420.3|2418.3|172
1642676400000|2022-01-20 11:00:00|2420.8|2418.8|2419.1|2417.1|2421.5|2419.5|2418.5|2416.5|347
1642676700000|2022-01-20 11:05:00|2419|2417|2421.3|2419.3|2421.6|2419.6|2419|2417|293
1642677000000|2022-01-20 11:10:00|2421.4|2419.4|2421.3|2419.3|2423|2421|2420.4|2418.4|327
1642677300000|2022-01-20 11:15:00|2421.1|2419.1|2421.3|2419.3|2421.9|2419.9|2420.7|2418.7|249
1642677600000|2022-01-20 11:20:00|2421.2|2419.2|2421.4|2419.4|2422.2|2420.2|2420.2|2418.2|177
1642677900000|2022-01-20 11:25:00|2421.3|2419.3|2422.6|2420.6|2422.7|2420.7|2420.6|2418.6|194
1642678200000|2022-01-20 11:30:00|2422.7|2420.7|2424.2|2422.2|2424.6|2422.6|2422.4|2420.4|209
1642678500000|2022-01-20 11:35:00|2424.1|2422.1|2424.6|2422.6|2424.7|2422.7|2423.4|2421.4|223
1642678800000|2022-01-20 11:40:00|2424.5|2422.5|2423.6|2421.6|2427.3|2425.3|2423.5|2421.5|255
1642679100000|2022-01-20 11:45:00|2423.5|2421.5|2422.5|2420.5|2423.5|2421.5|2421.1|2419.1|264
1642679400000|2022-01-20 11:50:00|2422.6|2420.6|2423.6|2421.6|2425.4|2423.4|2422.6|2420.6|255
1642679700000|2022-01-20 11:55:00|2423.5|2421.5|2422.8|2420.8|2423.9|2421.9|2422.7|2420.7|295
1642680000000|2022-01-20 12:00:00|2423.1|2421.1|2421.7|2419.7|2423.4|2421.4|2420.9|2418.9|386
1642680300000|2022-01-20 12:05:00|2421.8|2419.8|2423|2421|2423.2|2421.2|2420.9|2418.9|369
1642680600000|2022-01-20 12:10:00|2422.9|2420.9|2421.4|2419.4|2423.3|2421.3|2421.2|2419.2|275
1642680900000|2022-01-20 12:15:00|2421.3|2419.3|2418.4|2416.4|2422|2420|2418.4|2416.4|323
1642681200000|2022-01-20 12:20:00|2418.3|2416.3|2416.3|2414.3|2418.5|2416.5|2414.9|2412.9|385
1642681500000|2022-01-20 12:25:00|2416.4|2414.4|2416.3|2414.3|2417|2415|2414.3|2412.3|344
1642681800000|2022-01-20 12:30:00|2416.5|2414.5|2416.6|2414.6|2418.3|2416.3|2416.2|2414.2|404
1642682100000|2022-01-20 12:35:00|2416.8|2414.8|2415|2413|2417|2415|2414|2412|310
1642682400000|2022-01-20 12:40:00|2415.1|2413.1|2416.2|2414.2|2416.3|2414.3|2414.3|2412.3|292
1642682700000|2022-01-20 12:45:00|2416.3|2414.3|2414.3|2412.3|2416.9|2414.9|2413.7|2411.7|281
1642683000000|2022-01-20 12:50:00|2414.2|2412.2|2416.9|2414.9|2417.2|2415.2|2413.2|2411.2|271
1642683300000|2022-01-20 12:55:00|2416.6|2414.6|2420.6|2418.6|2422|2420|2416.4|2414.4|506
1642683600000|2022-01-20 13:00:00|2420.4|2418.4|2415.7|2413.7|2421.1|2419.1|2415.3|2413.3|660
1642683900000|2022-01-20 13:05:00|2415.8|2413.8|2418.3|2416.3|2420.2|2418.2|2415.7|2413.7|612
1642684200000|2022-01-20 13:10:00|2418.2|2416.2|2415.6|2413.6|2419|2417|2415.4|2413.4|444
1642684500000|2022-01-20 13:15:00|2415.7|2413.7|2415.9|2413.9|2418.6|2416.6|2414.3|2412.3|428
1642684800000|2022-01-20 13:20:00|2416.2|2414.2|2422.4|2420.4|2423.9|2421.9|2415.9|2413.9|687
1642685100000|2022-01-20 13:25:00|2422.5|2420.5|2427.7|2425.7|2428|2426|2420.2|2418.2|758
1642685400000|2022-01-20 13:30:00|2427.8|2425.8|2437.8|2435.8|2440.9|2438.9|2426.8|2424.8|1237
1642685700000|2022-01-20 13:35:00|2438|2436|2435.6|2433.6|2443.4|2441.4|2433.8|2431.8|1037
1642686000000|2022-01-20 13:40:00|2435.5|2433.5|2433|2431|2439.2|2437.2|2433|2431|815
1642686300000|2022-01-20 13:45:00|2433.2|2431.2|2438|2436|2438.9|2436.9|2432.7|2430.7|808
1642686600000|2022-01-20 13:50:00|2437.9|2435.9|2437.5|2435.5|2439.4|2437.4|2434.8|2432.8|775
1642686900000|2022-01-20 13:55:00|2437.4|2435.4|2437.9|2435.9|2440.1|2438.1|2436.8|2434.8|719
1642687200000|2022-01-20 14:00:00|2437.8|2435.8|2435.9|2433.9|2438.7|2436.7|2433.8|2431.8|747
1642687500000|2022-01-20 14:05:00|2435.7|2433.7|2438.5|2436.5|2438.6|2436.6|2435.5|2433.5|587
1642687800000|2022-01-20 14:10:00|2438.4|2436.4|2446.6|2444.6|2446.7|2444.7|2438|2436|859
1642688100000|2022-01-20 14:15:00|2446.7|2444.7|2448.4|2446.4|2453.4|2451.4|2444.6|2442.6|1000
1642688400000|2022-01-20 14:20:00|2448.5|2446.5|2450.1|2448.1|2451.8|2449.8|2447.7|2445.7|748
1642688700000|2022-01-20 14:25:00|2450.2|2448.2|2453.2|2451.2|2454.2|2452.2|2449.6|2447.6|622
1642689000000|2022-01-20 14:30:00|2453.3|2451.3|2449.4|2447.4|2453.9|2451.9|2448|2446|830
1642689300000|2022-01-20 14:35:00|2449.3|2447.3|2453.5|2451.5|2455.1|2453.1|2448.8|2446.8|699
1642689600000|2022-01-20 14:40:00|2453.6|2451.6|2448.4|2446.4|2453.6|2451.6|2446.6|2444.6|706
1642689900000|2022-01-20 14:45:00|2448.3|2446.3|2448|2446|2450.8|2448.8|2441.9|2439.9|862
1642690200000|2022-01-20 14:50:00|2448.1|2446.1|2454.1|2452.1|2454.6|2452.6|2447.8|2445.8|936
1642690500000|2022-01-20 14:55:00|2454.5|2452.5|2456.4|2454.4|2457.6|2455.6|2453.8|2451.8|781
1642690800000|2022-01-20 15:00:00|2456.5|2454.5|2455.9|2453.9|2458|2456|2452.4|2450.4|972
1642691100000|2022-01-20 15:05:00|2456|2454|2458.5|2456.5|2458.9|2456.9|2453.7|2451.7|906
1642691400000|2022-01-20 15:10:00|2458.9|2456.9|2458.2|2456.2|2459|2457|2455.5|2453.5|873
1642691700000|2022-01-20 15:15:00|2458.4|2456.4|2457.3|2455.3|2458.5|2456.5|2454.8|2452.8|766
1642692000000|2022-01-20 15:20:00|2457.4|2455.4|2459|2457|2459.7|2457.7|2456.7|2454.7|693
1642692300000|2022-01-20 15:25:00|2459.1|2457.1|2461.3|2459.3|2462.1|2460.1|2458|2456|732
1642692600000|2022-01-20 15:30:00|2461.4|2459.4|2461.4|2459.4|2462.4|2460.4|2459.2|2457.2|736
1642692900000|2022-01-20 15:35:00|2461.3|2459.3|2456.8|2454.8|2461.5|2459.5|2455.9|2453.9|632
1642693200000|2022-01-20 15:40:00|2456.7|2454.7|2459.5|2457.5|2460.5|2458.5|2455.3|2453.3|604
1642693500000|2022-01-20 15:45:00|2459.4|2457.4|2460.6|2458.6|2462.5|2460.5|2459.3|2457.3|752
1642693800000|2022-01-20 15:50:00|2460.7|2458.7|2459.3|2457.3|2461.4|2459.4|2457.5|2455.5|665
1642694100000|2022-01-20 15:55:00|2459.4|2457.4|2463.9|2461.9|2464.6|2462.6|2459.4|2457.4|683
1642694400000|2022-01-20 16:00:00|2464.1|2462.1|2462.6|2460.6|2465|2463|2461.7|2459.7|669
1642694700000|2022-01-20 16:05:00|2462.7|2460.7|2460.2|2458.2|2465|2463|2459.6|2457.6|744
1642695000000|2022-01-20 16:10:00|2460.1|2458.1|2461|2459|2461.3|2459.3|2458.6|2456.6|578
1642695300000|2022-01-20 16:15:00|2460.9|2458.9|2457.8|2455.8|2461.8|2459.8|2457.4|2455.4|514
1642695600000|2022-01-20 16:20:00|2457.7|2455.7|2450.4|2448.4|2457.9|2455.9|2446.2|2444.2|794
1642695900000|2022-01-20 16:25:00|2450.3|2448.3|2451.8|2449.8|2454.3|2452.3|2448.8|2446.8|589
1642696200000|2022-01-20 16:30:00|2452.2|2450.2|2452.6|2450.6|2454.2|2452.2|2451.4|2449.4|527
1642696500000|2022-01-20 16:35:00|2452.8|2450.8|2454.2|2452.2|2454.2|2452.2|2451|2449|490
1642696800000|2022-01-20 16:40:00|2454.1|2452.1|2454.7|2452.7|2454.7|2452.7|2452.8|2450.8|434
1642697100000|2022-01-20 16:45:00|2454.6|2452.6|2460.1|2458.1|2460.1|2458.1|2454.5|2452.5|539
1642697400000|2022-01-20 16:50:00|2460|2458|2460.8|2458.8|2461.6|2459.6|2460|2458|369
1642697700000|2022-01-20 16:55:00|2460.6|2458.6|2462.5|2460.5|2462.9|2460.9|2459.6|2457.6|368
1642698000000|2022-01-20 17:00:00|2462.6|2460.6|2462.1|2460.1|2463.2|2461.2|2461.3|2459.3|321
1642698300000|2022-01-20 17:05:00|2462.2|2460.2|2465.9|2463.9|2466|2464|2461.2|2459.2|344
1642698600000|2022-01-20 17:10:00|2465.5|2463.5|2467.4|2465.4|2467.4|2465.4|2465.3|2463.3|422
1642698900000|2022-01-20 17:15:00|2467.3|2465.3|2465.3|2463.3|2467.5|2465.5|2465.3|2463.3|434
1642699200000|2022-01-20 17:20:00|2465.4|2463.4|2467.7|2465.7|2467.9|2465.9|2464.6|2462.6|348
1642699500000|2022-01-20 17:25:00|2467.8|2465.8|2467.3|2465.3|2467.8|2465.8|2465.2|2463.2|391
1642699800000|2022-01-20 17:30:00|2467.2|2465.2|2468.1|2466.1|2468.9|2466.9|2467.1|2465.1|310
1642700100000|2022-01-20 17:35:00|2468|2466|2467.2|2465.2|2468.7|2466.7|2466.2|2464.2|308
1642700400000|2022-01-20 17:40:00|2467.3|2465.3|2468.2|2466.2|2468.7|2466.7|2466.7|2464.7|234
1642700700000|2022-01-20 17:45:00|2468.3|2466.3|2470|2468|2471.4|2469.4|2467.6|2465.6|388
1642701000000|2022-01-20 17:50:00|2469.9|2467.9|2467.5|2465.5|2469.9|2467.9|2467.2|2465.2|280
1642701300000|2022-01-20 17:55:00|2467.4|2465.4|2468.6|2466.6|2468.9|2466.9|2467.1|2465.1|286
1642701600000|2022-01-20 18:00:00|2468.7|2466.7|2467.1|2465.1|2468.7|2466.7|2465.8|2463.8|368
1642701900000|2022-01-20 18:05:00|2467|2465|2464.5|2462.5|2467.1|2465.1|2462.7|2460.7|476
1642702200000|2022-01-20 18:10:00|2464.4|2462.4|2463.4|2461.4|2464.4|2462.4|2462.8|2460.8|373
1642702500000|2022-01-20 18:15:00|2463.5|2461.5|2466.5|2464.5|2467.3|2465.3|2463.4|2461.4|399
1642702800000|2022-01-20 18:20:00|2466.4|2464.4|2466.5|2464.5|2469|2467|2466.2|2464.2|420
1642703100000|2022-01-20 18:25:00|2466.8|2464.8|2466.9|2464.9|2467.8|2465.8|2466.3|2464.3|385
1642703400000|2022-01-20 18:30:00|2466.8|2464.8|2464|2462|2467|2465|2463.4|2461.4|314
1642703700000|2022-01-20 18:35:00|2463.8|2461.8|2464.8|2462.8|2464.9|2462.9|2462.7|2460.7|302
1642704000000|2022-01-20 18:40:00|2465|2463|2465.4|2463.4|2466.3|2464.3|2464.8|2462.8|176
1642704300000|2022-01-20 18:45:00|2465.3|2463.3|2464.3|2462.3|2465.6|2463.6|2463.8|2461.8|218
1642704600000|2022-01-20 18:50:00|2464.2|2462.2|2463.4|2461.4|2464.9|2462.9|2463.1|2461.1|242
1642704900000|2022-01-20 18:55:00|2463.5|2461.5|2462.2|2460.2|2463.8|2461.8|2461.7|2459.7|283
1642705200000|2022-01-20 19:00:00|2462.3|2460.3|2463.9|2461.9|2464.6|2462.6|2462.2|2460.2|291
1642705500000|2022-01-20 19:05:00|2464|2462|2464.1|2462.1|2464.3|2462.3|2463|2461|246
1642705800000|2022-01-20 19:10:00|2464|2462|2461.3|2459.3|2464.4|2462.4|2461|2459|336
1642706100000|2022-01-20 19:15:00|2461.2|2459.2|2461|2459|2462.2|2460.2|2458.9|2456.9|395
1642706400000|2022-01-20 19:20:00|2461.1|2459.1|2460.4|2458.4|2461.6|2459.6|2459|2457|249
1642706700000|2022-01-20 19:25:00|2460.3|2458.3|2458.7|2456.7|2460.6|2458.6|2457.6|2455.6|307
1642707000000|2022-01-20 19:30:00|2458.8|2456.8|2459.1|2457.1|2459.9|2457.9|2458.6|2456.6|267
1642707300000|2022-01-20 19:35:00|2459.4|2457.4|2461.2|2459.2|2461.9|2459.9|2459|2457|223
1642707600000|2022-01-20 19:40:00|2461.1|2459.1|2458.3|2456.3|2461.2|2459.2|2458|2456|269
1642707900000|2022-01-20 19:45:00|2458.5|2456.5|2458.5|2456.5|2459.1|2457.1|2458|2456|207
1642708200000|2022-01-20 19:50:00|2458.4|2456.4|2458|2456|2459|2457|2457.9|2455.9|198
1642708500000|2022-01-20 19:55:00|2458.1|2456.1|2457|2455|2459|2457|2456.4|2454.4|314
1642708800000|2022-01-20 20:00:00|2457.1|2455.1|2456.7|2454.7|2459|2457|2456.2|2454.2|334
1642709100000|2022-01-20 20:05:00|2456.6|2454.6|2455.9|2453.9|2457|2455|2455.1|2453.1|230
1642709400000|2022-01-20 20:10:00|2456|2454|2453.1|2451.1|2457.2|2455.2|2453|2451|315
1642709700000|2022-01-20 20:15:00|2453.2|2451.2|2452.8|2450.8|2453.8|2451.8|2451.9|2449.9|349
1642710000000|2022-01-20 20:20:00|2452.9|2450.9|2452.4|2450.4|2453.6|2451.6|2451|2449|330
1642710300000|2022-01-20 20:25:00|2452.3|2450.3|2451.6|2449.6|2452.5|2450.5|2450.7|2448.7|335
1642710600000|2022-01-20 20:30:00|2451.5|2449.5|2449.7|2447.7|2451.7|2449.7|2449.7|2447.7|282
1642710900000|2022-01-20 20:35:00|2449.6|2447.6|2445.9|2443.9|2449.6|2447.6|2444.8|2442.8|413
1642711200000|2022-01-20 20:40:00|2446|2444|2447.1|2445.1|2449.1|2447.1|2445.3|2443.3|393
1642711500000|2022-01-20 20:45:00|2447.2|2445.2|2444.3|2442.3|2447.5|2445.5|2444|2442|408
1642711800000|2022-01-20 20:50:00|2444.4|2442.4|2445.7|2443.7|2446.3|2444.3|2443.9|2441.9|397
1642712100000|2022-01-20 20:55:00|2445.8|2443.8|2447.1|2445.1|2447.2|2445.2|2445.1|2443.1|481
1642712400000|2022-01-20 21:00:00|2447.4|2445.4|2445.7|2443.7|2448.2|2446.2|2445.2|2443.2|245
1642712700000|2022-01-20 21:05:00|2445.8|2443.8|2447.9|2445.9|2448.2|2446.2|2445.7|2443.7|188
1642713000000|2022-01-20 21:10:00|2447.8|2445.8|2447.4|2445.4|2448.1|2446.1|2447.3|2445.3|124
1642713300000|2022-01-20 21:15:00|2447.1|2445.1|2446.5|2444.5|2447.7|2445.7|2445.8|2443.8|106
1642713600000|2022-01-20 21:20:00|2446.4|2444.4|2445.9|2443.9|2446.6|2444.6|2445.7|2443.7|98
1642713900000|2022-01-20 21:25:00|2445.8|2443.8|2445.9|2443.9|2447|2445|2445.8|2443.8|150
1642714200000|2022-01-20 21:30:00|2446|2444|2446|2444|2446.3|2444.3|2445.4|2443.4|124
1642714500000|2022-01-20 21:35:00|2445.7|2443.7|2445.1|2443.1|2446|2444|2444.4|2442.4|131
1642714800000|2022-01-20 21:40:00|2445|2443|2445.7|2443.7|2445.9|2443.9|2445|2443|126
1642715100000|2022-01-20 21:45:00|2445.6|2443.6|2446.6|2444.6|2446.9|2444.9|2445.4|2443.4|111
1642715400000|2022-01-20 21:50:00|2446.5|2444.5|2447.9|2445.9|2448.1|2446.1|2445.7|2443.7|197
1642715700000|2022-01-20 21:55:00|2448|2446|2449|2447|2450|2448|2447.5|2445.5|170
1642719600000|2022-01-20 23:00:00|2448.3|2446.3|2449|2447|2449.7|2447.7|2447|2445|366
1642719900000|2022-01-20 23:05:00|2449.1|2447.1|2447.5|2445.5|2449.2|2447.2|2447.4|2445.4|224
1642720200000|2022-01-20 23:10:00|2447.6|2445.6|2447.1|2445.1|2447.8|2445.8|2445.9|2443.9|186
1642720500000|2022-01-20 23:15:00|2447|2445|2443.2|2441.2|2447|2445|2442.9|2440.9|365
1642720800000|2022-01-20 23:20:00|2443.3|2441.3|2443.4|2441.4|2444|2442|2442.6|2440.6|314
1642721100000|2022-01-20 23:25:00|2443.5|2441.5|2439.8|2437.8|2444.1|2442.1|2439.4|2437.4|241
1642721400000|2022-01-20 23:30:00|2439.9|2437.9|2435.4|2433.4|2440.2|2438.2|2433.2|2431.2|348
1642721700000|2022-01-20 23:35:00|2435.5|2433.5|2437.2|2435.2|2437.4|2435.4|2435.5|2433.5|178
1642722000000|2022-01-20 23:40:00|2437.1|2435.1|2438.1|2436.1|2438.5|2436.5|2437.1|2435.1|156
1642722300000|2022-01-20 23:45:00|2438|2436|2436.5|2434.5|2438.3|2436.3|2436.3|2434.3|168
1642722600000|2022-01-20 23:50:00|2436.3|2434.3|2439.4|2437.4|2439.7|2437.7|2436.3|2434.3|138
1642722900000|2022-01-20 23:55:00|2439.5|2437.5|2439.3|2437.3|2440.2|2438.2|2439.2|2437.2|133
1642723200000|2022-01-21 00:00:00|2439.2|2437.2|2437.1|2435.1|2439.6|2437.6|2436.5|2434.5|362
1642723500000|2022-01-21 00:05:00|2437.2|2435.2|2436.5|2434.5|2437.9|2435.9|2435.5|2433.5|290
1642723800000|2022-01-21 00:10:00|2436.8|2434.8|2436.4|2434.4|2437.8|2435.8|2435.5|2433.5|306
1642724100000|2022-01-21 00:15:00|2436.5|2434.5|2437|2435|2438.7|2436.7|2436.2|2434.2|251
1642724400000|2022-01-21 00:20:00|2436.9|2434.9|2435.7|2433.7|2437|2435|2434.8|2432.8|277
1642724700000|2022-01-21 00:25:00|2435.9|2433.9|2437.5|2435.5|2437.8|2435.8|2434.7|2432.7|217
1642725000000|2022-01-21 00:30:00|2437.3|2435.3|2437|2435|2438.1|2436.1|2436.5|2434.5|271
1642725300000|2022-01-21 00:35:00|2437.1|2435.1|2437.7|2435.7|2437.8|2435.8|2436.4|2434.4|173
1642725600000|2022-01-21 00:40:00|2437.6|2435.6|2438.6|2436.6|2439|2437|2437.6|2435.6|184
1642725900000|2022-01-21 00:45:00|2438.5|2436.5|2439.6|2437.6|2439.9|2437.9|2438.1|2436.1|131
1642726200000|2022-01-21 00:50:00|2439.7|2437.7|2441.4|2439.4|2441.4|2439.4|2439.4|2437.4|126
1642726500000|2022-01-21 00:55:00|2441.3|2439.3|2441.2|2439.2|2442.3|2440.3|2440.6|2438.6|202
1642726800000|2022-01-21 01:00:00|2441.1|2439.1|2443.8|2441.8|2447.6|2445.6|2439.2|2437.2|910
1642727100000|2022-01-21 01:05:00|2443.7|2441.7|2435.4|2433.4|2443.8|2441.8|2435.1|2433.1|707
1642727400000|2022-01-21 01:10:00|2435.7|2433.7|2437.3|2435.3|2437.7|2435.7|2434.7|2432.7|503
1642727700000|2022-01-21 01:15:00|2437.4|2435.4|2437.7|2435.7|2440.8|2438.8|2437.2|2435.2|533
1642728000000|2022-01-21 01:20:00|2438|2436|2441.8|2439.8|2442.2|2440.2|2437.7|2435.7|503
1642728300000|2022-01-21 01:25:00|2442|2440|2438|2436|2442.2|2440.2|2437.9|2435.9|390
1642728600000|2022-01-21 01:30:00|2438.1|2436.1|2438.4|2436.4|2439.7|2437.7|2437.3|2435.3|565
1642728900000|2022-01-21 01:35:00|2438.5|2436.5|2437.5|2435.5|2438.9|2436.9|2436.4|2434.4|498
1642729200000|2022-01-21 01:40:00|2437.6|2435.6|2435.7|2433.7|2439|2437|2434.5|2432.5|508
1642729500000|2022-01-21 01:45:00|2435.5|2433.5|2428.9|2426.9|2436.5|2434.5|2428.8|2426.8|669
1642729800000|2022-01-21 01:50:00|2428.7|2426.7|2433.8|2431.8|2435.8|2433.8|2428.7|2426.7|629
1642730100000|2022-01-21 01:55:00|2433.7|2431.7|2433.2|2431.2|2434.4|2432.4|2431.4|2429.4|585
1642730400000|2022-01-21 02:00:00|2433|2431|2436.6|2434.6|2436.6|2434.6|2432.1|2430.1|503
1642730700000|2022-01-21 02:05:00|2436.5|2434.5|2437.6|2435.6|2438|2436|2435.5|2433.5|350
1642731000000|2022-01-21 02:10:00|2437.5|2435.5|2437.5|2435.5|2439.5|2437.5|2437.3|2435.3|250
1642731300000|2022-01-21 02:15:00|2437.4|2435.4|2436.5|2434.5|2437.6|2435.6|2435.5|2433.5|197
1642731600000|2022-01-21 02:20:00|2436.6|2434.6|2440|2438|2440.1|2438.1|2436.5|2434.5|231
1642731900000|2022-01-21 02:25:00|2439.9|2437.9|2439.5|2437.5|2440|2438|2438.7|2436.7|234
1642732200000|2022-01-21 02:30:00|2439.4|2437.4|2439.7|2437.7|2440.6|2438.6|2438|2436|460
1642732500000|2022-01-21 02:35:00|2439.6|2437.6|2438.1|2436.1|2440.9|2438.9|2438|2436|393
1642732800000|2022-01-21 02:40:00|2438|2436|2439.5|2437.5|2439.8|2437.8|2437.5|2435.5|254
1642733100000|2022-01-21 02:45:00|2439.6|2437.6|2436.5|2434.5|2440.2|2438.2|2436|2434|301
1642733400000|2022-01-21 02:50:00|2436.6|2434.6|2435.7|2433.7|2437.1|2435.1|2435.4|2433.4|278
1642733700000|2022-01-21 02:55:00|2435.9|2433.9|2439.2|2437.2|2439.6|2437.6|2435.7|2433.7|289
1642734000000|2022-01-21 03:00:00|2439.1|2437.1|2439.8|2437.8|2440.6|2438.6|2438.4|2436.4|317
1642734300000|2022-01-21 03:05:00|2439.6|2437.6|2440.2|2438.2|2441|2439|2438.7|2436.7|331
1642734600000|2022-01-21 03:10:00|2440.1|2438.1|2442.1|2440.1|2443|2441|2438.2|2436.2|339
1642734900000|2022-01-21 03:15:00|2442.2|2440.2|2443.3|2441.3|2445.2|2443.2|2441.7|2439.7|487
1642735200000|2022-01-21 03:20:00|2443.4|2441.4|2442.8|2440.8|2444|2442|2441.6|2439.6|389
1642735500000|2022-01-21 03:25:00|2442.7|2440.7|2443.7|2441.7|2444.3|2442.3|2442.3|2440.3|263
1642735800000|2022-01-21 03:30:00|2443.8|2441.8|2445.8|2443.8|2446.1|2444.1|2443.6|2441.6|196
1642736100000|2022-01-21 03:35:00|2445.7|2443.7|2445.6|2443.6|2446.1|2444.1|2445.4|2443.4|146
1642736400000|2022-01-21 03:40:00|2445.5|2443.5|2445.5|2443.5|2445.7|2443.7|2444.9|2442.9|180
1642736700000|2022-01-21 03:45:00|2445.6|2443.6|2443.6|2441.6|2445.6|2443.6|2443.5|2441.5|187
1642737000000|2022-01-21 03:50:00|2443.7|2441.7|2445|2443|2445.2|2443.2|2443.5|2441.5|197
1642737300000|2022-01-21 03:55:00|2445.1|2443.1|2444.9|2442.9|2445.3|2443.3|2444|2442|120
1642737600000|2022-01-21 04:00:00|2444.8|2442.8|2444.7|2442.7|2445.6|2443.6|2444.6|2442.6|157
1642737900000|2022-01-21 04:05:00|2444.9|2442.9|2445.7|2443.7|2445.8|2443.8|2444.4|2442.4|157
1642738200000|2022-01-21 04:10:00|2445.6|2443.6|2444.8|2442.8|2445.7|2443.7|2444.3|2442.3|135
1642738500000|2022-01-21 04:15:00|2444.7|2442.7|2444|2442|2445.3|2443.3|2443.6|2441.6|134
1642738800000|2022-01-21 04:20:00|2444.1|2442.1|2443.9|2441.9|2444.6|2442.6|2443.7|2441.7|123
1642739100000|2022-01-21 04:25:00|2444|2442|2444.6|2442.6|2445.2|2443.2|2443.4|2441.4|183
1642739400000|2022-01-21 04:30:00|2444.7|2442.7|2445.6|2443.6|2446.1|2444.1|2444.3|2442.3|184
1642739700000|2022-01-21 04:35:00|2445.8|2443.8|2446.5|2444.5|2446.6|2444.6|2445.8|2443.8|133
1642740000000|2022-01-21 04:40:00|2446.6|2444.6|2446|2444|2446.8|2444.8|2445.6|2443.6|121
1642740300000|2022-01-21 04:45:00|2445.9|2443.9|2446|2444|2446.2|2444.2|2445.5|2443.5|87
1642740600000|2022-01-21 04:50:00|2445.9|2443.9|2446.3|2444.3|2446.6|2444.6|2445.3|2443.3|136
1642740900000|2022-01-21 04:55:00|2446.4|2444.4|2445.7|2443.7|2446.5|2444.5|2445.4|2443.4|120
1642741200000|2022-01-21 05:00:00|2445.8|2443.8|2446.1|2444.1|2446.3|2444.3|2445|2443|134
1642741500000|2022-01-21 05:05:00|2446|2444|2445.9|2443.9|2446.2|2444.2|2445.1|2443.1|152
1642741800000|2022-01-21 05:10:00|2446|2444|2445.7|2443.7|2446.2|2444.2|2445.2|2443.2|143
1642742100000|2022-01-21 05:15:00|2445.6|2443.6|2445|2443|2445.7|2443.7|2444.4|2442.4|105
1642742400000|2022-01-21 05:20:00|2445.1|2443.1|2444.4|2442.4|2445.6|2443.6|2444.3|2442.3|132
1642742700000|2022-01-21 05:25:00|2444.2|2442.2|2445|2443|2445.8|2443.8|2444.2|2442.2|155
1642743000000|2022-01-21 05:30:00|2445.1|2443.1|2444.3|2442.3|2445.7|2443.7|2441.9|2439.9|477
1642743300000|2022-01-21 05:35:00|2444.2|2442.2|2446.1|2444.1|2446.6|2444.6|2443.2|2441.2|333
1642743600000|2022-01-21 05:40:00|2446|2444|2448.4|2446.4|2449.2|2447.2|2445.4|2443.4|374
1642743900000|2022-01-21 05:45:00|2448.3|2446.3|2452.5|2450.5|2453.1|2451.1|2448.3|2446.3|372
1642744200000|2022-01-21 05:50:00|2452.6|2450.6|2448.9|2446.9|2453|2451|2448.7|2446.7|329
1642744500000|2022-01-21 05:55:00|2448.8|2446.8|2449|2447|2449.6|2447.6|2448.2|2446.2|292
1642744800000|2022-01-21 06:00:00|2448.9|2446.9|2447.5|2445.5|2449.2|2447.2|2446.8|2444.8|314
1642745100000|2022-01-21 06:05:00|2447.6|2445.6|2447.2|2445.2|2448|2446|2446.6|2444.6|252
1642745400000|2022-01-21 06:10:00|2447|2445|2449.9|2447.9|2450.4|2448.4|2447|2445|288
1642745700000|2022-01-21 06:15:00|2449.8|2447.8|2448.4|2446.4|2450.2|2448.2|2447.6|2445.6|297
1642746000000|2022-01-21 06:20:00|2448.6|2446.6|2449.4|2447.4|2449.8|2447.8|2448.2|2446.2|247
1642746300000|2022-01-21 06:25:00|2449.3|2447.3|2450.5|2448.5|2450.8|2448.8|2449.2|2447.2|274
1642746600000|2022-01-21 06:30:00|2450.6|2448.6|2452.8|2450.8|2453.1|2451.1|2450.5|2448.5|398
1642746900000|2022-01-21 06:35:00|2452.9|2450.9|2448.7|2446.7|2453.1|2451.1|2447.5|2445.5|331
1642747200000|2022-01-21 06:40:00|2448.4|2446.4|2450.7|2448.7|2451.2|2449.2|2448.3|2446.3|264
1642747500000|2022-01-21 06:45:00|2450.6|2448.6|2450.1|2448.1|2452|2450|2450|2448|199
1642747800000|2022-01-21 06:50:00|2450|2448|2451.6|2449.6|2451.7|2449.7|2448.6|2446.6|349
1642748100000|2022-01-21 06:55:00|2451.5|2449.5|2450.3|2448.3|2451.8|2449.8|2448.7|2446.7|446
1642748400000|2022-01-21 07:00:00|2450.4|2448.4|2452.7|2450.7|2453.2|2451.2|2448.9|2446.9|291
1642748700000|2022-01-21 07:05:00|2452.6|2450.6|2455|2453|2455.3|2453.3|2452.5|2450.5|307
1642749000000|2022-01-21 07:10:00|2454.9|2452.9|2456.6|2454.6|2456.7|2454.7|2454.7|2452.7|254
1642749300000|2022-01-21 07:15:00|2456.5|2454.5|2456.7|2454.7|2457.3|2455.3|2455.9|2453.9|276
1642749600000|2022-01-21 07:20:00|2456.6|2454.6|2456|2454|2457.1|2455.1|2454.4|2452.4|226
1642749900000|2022-01-21 07:25:00|2456.1|2454.1|2454.4|2452.4|2457.1|2455.1|2454.3|2452.3|280
1642750200000|2022-01-21 07:30:00|2454.5|2452.5|2452.8|2450.8|2455|2453|2452.3|2450.3|322
1642750500000|2022-01-21 07:35:00|2452.9|2450.9|2450.8|2448.8|2453.1|2451.1|2450.3|2448.3|322
1642750800000|2022-01-21 07:40:00|2451|2449|2451.4|2449.4|2451.6|2449.6|2449.8|2447.8|402
1642751100000|2022-01-21 07:45:00|2451.5|2449.5|2450.1|2448.1|2451.9|2449.9|2449.4|2447.4|279
1642751400000|2022-01-21 07:50:00|2450|2448|2450|2448|2450.9|2448.9|2449.8|2447.8|279
1642751700000|2022-01-21 07:55:00|2449.9|2447.9|2450|2448|2450.3|2448.3|2448.2|2446.2|461
1642752000000|2022-01-21 08:00:00|2449.9|2447.9|2450.6|2448.6|2452.2|2450.2|2449.4|2447.4|592
1642752300000|2022-01-21 08:05:00|2450.4|2448.4|2450.5|2448.5|2452.1|2450.1|2450|2448|437
1642752600000|2022-01-21 08:10:00|2450.3|2448.3|2446.3|2444.3|2450.5|2448.5|2445.5|2443.5|485
1642752900000|2022-01-21 08:15:00|2446.2|2444.2|2436.3|2434.3|2446.7|2444.7|2436.1|2434.1|732
1642753200000|2022-01-21 08:20:00|2436.5|2434.5|2435|2433|2438.5|2436.5|2434|2432|581
1642753500000|2022-01-21 08:25:00|2435.1|2433.1|2438|2436|2438.1|2436.1|2435|2433|491
1642753800000|2022-01-21 08:30:00|2437.9|2435.9|2436.2|2434.2|2438.1|2436.1|2435.6|2433.6|375
1642754100000|2022-01-21 08:35:00|2435.8|2433.8|2432.6|2430.6|2437.9|2435.9|2432.2|2430.2|464
1642754400000|2022-01-21 08:40:00|2432.7|2430.7|2433.2|2431.2|2434.3|2432.3|2431.1|2429.1|480
1642754700000|2022-01-21 08:45:00|2433.1|2431.1|2434|2432|2435.1|2433.1|2433|2431|443
1642755000000|2022-01-21 08:50:00|2433.9|2431.9|2433.6|2431.6|2436|2434|2431.8|2429.8|495
1642755300000|2022-01-21 08:55:00|2433.5|2431.5|2433.6|2431.6|2434.4|2432.4|2429.5|2427.5|511
1642755600000|2022-01-21 09:00:00|2433.7|2431.7|2436.7|2434.7|2436.7|2434.7|2431.3|2429.3|501
1642755900000|2022-01-21 09:05:00|2436.6|2434.6|2432.6|2430.6|2436.8|2434.8|2432.5|2430.5|379
1642756200000|2022-01-21 09:10:00|2432.5|2430.5|2432.1|2430.1|2432.6|2430.6|2430.5|2428.5|415
1642756500000|2022-01-21 09:15:00|2431.9|2429.9|2432.2|2430.2|2433.5|2431.5|2431.3|2429.3|433
1642756800000|2022-01-21 09:20:00|2432.1|2430.1|2433|2431|2434.2|2432.2|2431.7|2429.7|483
1642757100000|2022-01-21 09:25:00|2432.9|2430.9|2433.6|2431.6|2434.1|2432.1|2432.8|2430.8|323
1642757400000|2022-01-21 09:30:00|2433.5|2431.5|2437.6|2435.6|2437.9|2435.9|2433.5|2431.5|357
1642757700000|2022-01-21 09:35:00|2438|2436|2437.8|2435.8|2438.9|2436.9|2437|2435|279
1642758000000|2022-01-21 09:40:00|2438|2436|2440.6|2438.6|2440.7|2438.7|2437.7|2435.7|262
1642758300000|2022-01-21 09:45:00|2440.7|2438.7|2441.8|2439.8|2441.8|2439.8|2440.6|2438.6|185
1642758600000|2022-01-21 09:50:00|2441.7|2439.7|2447.1|2445.1|2448|2446|2441.1|2439.1|384
1642758900000|2022-01-21 09:55:00|2447.2|2445.2|2446|2444|2447.6|2445.6|2444.9|2442.9|398
1642759200000|2022-01-21 10:00:00|2445.9|2443.9|2445.5|2443.5|2446.6|2444.6|2444.4|2442.4|437
1642759500000|2022-01-21 10:05:00|2445.6|2443.6|2445.5|2443.5|2447.3|2445.3|2444.9|2442.9|353
1642759800000|2022-01-21 10:10:00|2445.6|2443.6|2444.2|2442.2|2446.3|2444.3|2443.9|2441.9|246
1642760100000|2022-01-21 10:15:00|2444.1|2442.1|2444.2|2442.2|2445.8|2443.8|2443.5|2441.5|289
1642760400000|2022-01-21 10:20:00|2444.1|2442.1|2443.7|2441.7|2444.6|2442.6|2443.2|2441.2|257
1642760700000|2022-01-21 10:25:00|2443.6|2441.6|2445|2443|2445.6|2443.6|2443.2|2441.2|219
1642761000000|2022-01-21 10:30:00|2445.1|2443.1|2444.4|2442.4|2445.2|2443.2|2444.1|2442.1|228
1642761300000|2022-01-21 10:35:00|2444.5|2442.5|2444.9|2442.9|2445.8|2443.8|2444.3|2442.3|270
1642761600000|2022-01-21 10:40:00|2445|2443|2447.5|2445.5|2447.7|2445.7|2444.7|2442.7|205
1642761900000|2022-01-21 10:45:00|2447.4|2445.4|2445.8|2443.8|2447.5|2445.5|2445.1|2443.1|205
1642762200000|2022-01-21 10:50:00|2445.7|2443.7|2444.4|2442.4|2446.3|2444.3|2444.4|2442.4|162
1642762500000|2022-01-21 10:55:00|2444.5|2442.5|2444.2|2442.2|2445|2443|2443.4|2441.4|193
1642762800000|2022-01-21 11:00:00|2444.3|2442.3|2443.5|2441.5|2444.3|2442.3|2442.8|2440.8|200
1642763100000|2022-01-21 11:05:00|2443.4|2441.4|2441.9|2439.9|2444.4|2442.4|2440.9|2438.9|251
1642763400000|2022-01-21 11:10:00|2441.8|2439.8|2440.2|2438.2|2442.6|2440.6|2440.1|2438.1|247
1642763700000|2022-01-21 11:15:00|2440.1|2438.1|2440.9|2438.9|2441.4|2439.4|2440|2438|220
1642764000000|2022-01-21 11:20:00|2441|2439|2439.8|2437.8|2441.4|2439.4|2439.8|2437.8|197
1642764300000|2022-01-21 11:25:00|2439.9|2437.9|2439.4|2437.4|2440.3|2438.3|2439.2|2437.2|170
1642764600000|2022-01-21 11:30:00|2439.5|2437.5|2436.6|2434.6|2439.5|2437.5|2436.4|2434.4|368
1642764900000|2022-01-21 11:35:00|2436.5|2434.5|2438.4|2436.4|2438.9|2436.9|2436.1|2434.1|265
1642765200000|2022-01-21 11:40:00|2438.3|2436.3|2436.4|2434.4|2438.4|2436.4|2436|2434|174
1642765500000|2022-01-21 11:45:00|2436.3|2434.3|2435|2433|2436.8|2434.8|2434.7|2432.7|363
1642765800000|2022-01-21 11:50:00|2434.9|2432.9|2436.8|2434.8|2436.9|2434.9|2434.5|2432.5|352
1642766100000|2022-01-21 11:55:00|2436.9|2434.9|2434.2|2432.2|2438|2436|2433.9|2431.9|435
1642766400000|2022-01-21 12:00:00|2434.1|2432.1|2436.4|2434.4|2438.9|2436.9|2430.9|2428.9|651
1642766700000|2022-01-21 12:05:00|2436.6|2434.6|2436.1|2434.1|2436.7|2434.7|2432.8|2430.8|469
1642767000000|2022-01-21 12:10:00|2436|2434|2437.2|2435.2|2438.2|2436.2|2434.4|2432.4|436
1642767300000|2022-01-21 12:15:00|2437.1|2435.1|2438.8|2436.8|2439.7|2437.7|2436.5|2434.5|387
1642767600000|2022-01-21 12:20:00|2438.7|2436.7|2439.9|2437.9|2440.9|2438.9|2438.5|2436.5|298
1642767900000|2022-01-21 12:25:00|2440|2438|2441.8|2439.8|2442.2|2440.2|2439.4|2437.4|355
1642768200000|2022-01-21 12:30:00|2441.9|2439.9|2439.9|2437.9|2441.9|2439.9|2439.6|2437.6|439
1642768500000|2022-01-21 12:35:00|2440|2438|2441.4|2439.4|2442.6|2440.6|2439.7|2437.7|312
1642768800000|2022-01-21 12:40:00|2441.3|2439.3|2438.5|2436.5|2441.3|2439.3|2437.6|2435.6|265
1642769100000|2022-01-21 12:45:00|2438.3|2436.3|2439.2|2437.2|2439.5|2437.5|2437.7|2435.7|287
1642769400000|2022-01-21 12:50:00|2439.1|2437.1|2438.4|2436.4|2439.8|2437.8|2437.6|2435.6|316
1642769700000|2022-01-21 12:55:00|2438.5|2436.5|2438.2|2436.2|2439.3|2437.3|2437.8|2435.8|345
1642770000000|2022-01-21 13:00:00|2437.8|2435.8|2441.9|2439.9|2442.7|2440.7|2437.6|2435.6|673
1642770300000|2022-01-21 13:05:00|2441.8|2439.8|2448.3|2446.3|2449.3|2447.3|2441.2|2439.2|769
1642770600000|2022-01-21 13:10:00|2448.1|2446.1|2442.8|2440.8|2448.7|2446.7|2442.2|2440.2|809
1642770900000|2022-01-21 13:15:00|2442.7|2440.7|2444.8|2442.8|2446.2|2444.2|2441.9|2439.9|602
1642771200000|2022-01-21 13:20:00|2445|2443|2453.3|2451.3|2456.7|2454.7|2443.9|2441.9|780
1642771500000|2022-01-21 13:25:00|2453.2|2451.2|2450.2|2448.2|2453.9|2451.9|2448.5|2446.5|917
1642771800000|2022-01-21 13:30:00|2449.7|2447.7|2451.7|2449.7|2453.9|2451.9|2449.7|2447.7|638
1642772100000|2022-01-21 13:35:00|2451.8|2449.8|2453.6|2451.6|2455|2453|2450.8|2448.8|618
1642772400000|2022-01-21 13:40:00|2453.5|2451.5|2452.5|2450.5|2454.6|2452.6|2452.4|2450.4|623
1642772700000|2022-01-21 13:45:00|2452.4|2450.4|2453|2451|2454.7|2452.7|2452.1|2450.1|584
1642773000000|2022-01-21 13:50:00|2452.9|2450.9|2454.2|2452.2|2455.2|2453.2|2452.6|2450.6|607
1642773300000|2022-01-21 13:55:00|2454.1|2452.1|2457.5|2455.5|2459.1|2457.1|2453.5|2451.5|642
1642773600000|2022-01-21 14:00:00|2457.4|2455.4|2452.5|2450.5|2458.5|2456.5|2452|2450|713
1642773900000|2022-01-21 14:05:00|2452.6|2450.6|2454.1|2452.1|2455.2|2453.2|2451.4|2449.4|619
1642774200000|2022-01-21 14:10:00|2454.2|2452.2|2454.1|2452.1|2455.7|2453.7|2450.5|2448.5|637
1642774500000|2022-01-21 14:15:00|2454.2|2452.2|2456.6|2454.6|2457.7|2455.7|2454.1|2452.1|606
1642774800000|2022-01-21 14:20:00|2456.7|2454.7|2455.6|2453.6|2456.7|2454.7|2452.8|2450.8|573
1642775100000|2022-01-21 14:25:00|2455.4|2453.4|2456.1|2454.1|2456.7|2454.7|2453.9|2451.9|547
1642775400000|2022-01-21 14:30:00|2455.9|2453.9|2451.7|2449.7|2456.1|2454.1|2448.9|2446.9|704
1642775700000|2022-01-21 14:35:00|2451.8|2449.8|2456.5|2454.5|2456.7|2454.7|2451.2|2449.2|598
1642776000000|2022-01-21 14:40:00|2456.6|2454.6|2451.8|2449.8|2456.8|2454.8|2446.2|2444.2|721
1642776300000|2022-01-21 14:45:00|2451.5|2449.5|2452.1|2450.1|2456.2|2454.2|2449.6|2447.6|716
1642776600000|2022-01-21 14:50:00|2451.7|2449.7|2447.6|2445.6|2454.5|2452.5|2447.2|2445.2|675
1642776900000|2022-01-21 14:55:00|2447.5|2445.5|2448.2|2446.2|2449.4|2447.4|2443.9|2441.9|693
1642777200000|2022-01-21 15:00:00|2447.9|2445.9|2444|2442|2448|2446|2437.8|2435.8|808
1642777500000|2022-01-21 15:05:00|2443.7|2441.7|2439.7|2437.7|2447.5|2445.5|2439.5|2437.5|642
1642777800000|2022-01-21 15:10:00|2439.6|2437.6|2439.4|2437.4|2444.1|2442.1|2437.8|2435.8|738
1642778100000|2022-01-21 15:15:00|2439.3|2437.3|2437.7|2435.7|2443.1|2441.1|2437.5|2435.5|669
1642778400000|2022-01-21 15:20:00|2437.9|2435.9|2438.7|2436.7|2440.2|2438.2|2436|2434|683
1642778700000|2022-01-21 15:25:00|2438.8|2436.8|2437.6|2435.6|2440.8|2438.8|2436.3|2434.3|635
1642779000000|2022-01-21 15:30:00|2437.5|2435.5|2446|2444|2446.6|2444.6|2436.7|2434.7|657
1642779300000|2022-01-21 15:35:00|2446.1|2444.1|2442.6|2440.6|2446.6|2444.6|2441.7|2439.7|587
1642779600000|2022-01-21 15:40:00|2442.5|2440.5|2438.6|2436.6|2444.8|2442.8|2437.5|2435.5|683
1642779900000|2022-01-21 15:45:00|2438.7|2436.7|2439|2437|2439.1|2437.1|2433.1|2431.1|679
1642780200000|2022-01-21 15:50:00|2439.1|2437.1|2438.6|2436.6|2441|2439|2434.2|2432.2|568
1642780500000|2022-01-21 15:55:00|2438.2|2436.2|2438.4|2436.4|2440.1|2438.1|2436.6|2434.6|554
1642780800000|2022-01-21 16:00:00|2438.5|2436.5|2433.9|2431.9|2439.4|2437.4|2433.2|2431.2|528
1642781100000|2022-01-21 16:05:00|2433.7|2431.7|2437.5|2435.5|2437.5|2435.5|2433.3|2431.3|467
1642781400000|2022-01-21 16:10:00|2437.6|2435.6|2431.6|2429.6|2437.7|2435.7|2430.6|2428.6|526
1642781700000|2022-01-21 16:15:00|2431.9|2429.9|2437.4|2435.4|2437.4|2435.4|2430.4|2428.4|496
1642782000000|2022-01-21 16:20:00|2437.5|2435.5|2439|2437|2441|2439|2437.1|2435.1|485
1642782300000|2022-01-21 16:25:00|2439.1|2437.1|2438.9|2436.9|2441.3|2439.3|2438.8|2436.8|447
1642782600000|2022-01-21 16:30:00|2438.8|2436.8|2439.5|2437.5|2440.4|2438.4|2436.9|2434.9|403
1642782900000|2022-01-21 16:35:00|2439.8|2437.8|2436.5|2434.5|2440.1|2438.1|2436.3|2434.3|423
1642783200000|2022-01-21 16:40:00|2436.4|2434.4|2435.3|2433.3|2437|2435|2434.5|2432.5|329
1642783500000|2022-01-21 16:45:00|2435.4|2433.4|2431.4|2429.4|2435.4|2433.4|2427.2|2425.2|500
1642783800000|2022-01-21 16:50:00|2431.5|2429.5|2431.1|2429.1|2432.6|2430.6|2430|2428|429
1642784100000|2022-01-21 16:55:00|2431.3|2429.3|2436.2|2434.2|2437.3|2435.3|2431.1|2429.1|433
1642784400000|2022-01-21 17:00:00|2436.1|2434.1|2431.5|2429.5|2436.7|2434.7|2431|2429|407
1642784700000|2022-01-21 17:05:00|2431.6|2429.6|2430.5|2428.5|2433.8|2431.8|2430.4|2428.4|370
1642785000000|2022-01-21 17:10:00|2430.6|2428.6|2432.9|2430.9|2433.1|2431.1|2429.7|2427.7|472
1642785300000|2022-01-21 17:15:00|2432.8|2430.8|2432.1|2430.1|2433.5|2431.5|2431.1|2429.1|323
1642785600000|2022-01-21 17:20:00|2431.6|2429.6|2431.1|2429.1|2431.6|2429.6|2429.2|2427.2|295
1642785900000|2022-01-21 17:25:00|2431.6|2429.6|2433.5|2431.5|2433.6|2431.6|2431.6|2429.6|324
1642786200000|2022-01-21 17:30:00|2433.4|2431.4|2434.1|2432.1|2434.5|2432.5|2431.1|2429.1|328
1642786500000|2022-01-21 17:35:00|2434.2|2432.2|2427.6|2425.6|2434.9|2432.9|2424|2422|466
1642786800000|2022-01-21 17:40:00|2427.7|2425.7|2428.7|2426.7|2429.3|2427.3|2426.5|2424.5|430
1642787100000|2022-01-21 17:45:00|2428.5|2426.5|2427.9|2425.9|2429.9|2427.9|2426.8|2424.8|384
1642787400000|2022-01-21 17:50:00|2428.1|2426.1|2426.8|2424.8|2429|2427|2426|2424|430
1642787700000|2022-01-21 17:55:00|2426.7|2424.7|2428.1|2426.1|2429.4|2427.4|2426.2|2424.2|411
1642788000000|2022-01-21 18:00:00|2428|2426|2424.7|2422.7|2429.3|2427.3|2424.3|2422.3|426
1642788300000|2022-01-21 18:05:00|2424.9|2422.9|2425.7|2423.7|2427.2|2425.2|2424.8|2422.8|408
1642788600000|2022-01-21 18:10:00|2425.6|2423.6|2425.9|2423.9|2427.8|2425.8|2425.1|2423.1|404
1642788900000|2022-01-21 18:15:00|2425.6|2423.6|2429.1|2427.1|2429.6|2427.6|2425.4|2423.4|434
1642789200000|2022-01-21 18:20:00|2429|2427|2427.5|2425.5|2429.2|2427.2|2426|2424|517
1642789500000|2022-01-21 18:25:00|2427.6|2425.6|2426.5|2424.5|2427.7|2425.7|2426|2424|398
1642789800000|2022-01-21 18:30:00|2426.6|2424.6|2425|2423|2429.4|2427.4|2424.9|2422.9|411
1642790100000|2022-01-21 18:35:00|2425.1|2423.1|2430.4|2428.4|2430.8|2428.8|2424.2|2422.2|391
1642790400000|2022-01-21 18:40:00|2430.3|2428.3|2432.5|2430.5|2432.7|2430.7|2430.1|2428.1|327
1642790700000|2022-01-21 18:45:00|2432.6|2430.6|2432|2430|2433.2|2431.2|2429.9|2427.9|346
1642791000000|2022-01-21 18:50:00|2431.9|2429.9|2434.6|2432.6|2435.1|2433.1|2431.7|2429.7|355
1642791300000|2022-01-21 18:55:00|2434.7|2432.7|2433.5|2431.5|2435.2|2433.2|2432.8|2430.8|352
1642791600000|2022-01-21 19:00:00|2433.6|2431.6|2434|2432|2434.2|2432.2|2432.5|2430.5|363
1642791900000|2022-01-21 19:05:00|2433.8|2431.8|2433.5|2431.5|2434.9|2432.9|2432.6|2430.6|334
1642792200000|2022-01-21 19:10:00|2433.6|2431.6|2434.5|2432.5|2435.3|2433.3|2433|2431|260
1642792500000|2022-01-21 19:15:00|2434.4|2432.4|2434.5|2432.5|2435.3|2433.3|2434.1|2432.1|221
1642792800000|2022-01-21 19:20:00|2434.6|2432.6|2435.8|2433.8|2435.9|2433.9|2433.7|2431.7|243
1642793100000|2022-01-21 19:25:00|2435.7|2433.7|2432.6|2430.6|2436|2434|2432.3|2430.3|259
1642793400000|2022-01-21 19:30:00|2432.7|2430.7|2433.7|2431.7|2434.2|2432.2|2432.1|2430.1|200
1642793700000|2022-01-21 19:35:00|2433.8|2431.8|2436.5|2434.5|2436.9|2434.9|2433.4|2431.4|297
1642794000000|2022-01-21 19:40:00|2436.6|2434.6|2437.1|2435.1|2438.1|2436.1|2436|2434|353
1642794300000|2022-01-21 19:45:00|2437|2435|2440.1|2438.1|2440.1|2438.1|2436.9|2434.9|264
1642794600000|2022-01-21 19:50:00|2440|2438|2436.6|2434.6|2440.1|2438.1|2435.9|2433.9|279
1642794900000|2022-01-21 19:55:00|2436.5|2434.5|2431.6|2429.6|2436.6|2434.6|2431.2|2429.2|349
1642795200000|2022-01-21 20:00:00|2431.5|2429.5|2428.5|2426.5|2431.5|2429.5|2428.3|2426.3|420
1642795500000|2022-01-21 20:05:00|2428.4|2426.4|2425.6|2423.6|2428.7|2426.7|2425.6|2423.6|416
1642795800000|2022-01-21 20:10:00|2425.7|2423.7|2424|2422|2426.4|2424.4|2423.5|2421.5|525
1642796100000|2022-01-21 20:15:00|2423.9|2421.9|2424.5|2422.5|2425.2|2423.2|2423.2|2421.2|459
1642796400000|2022-01-21 20:20:00|2424.6|2422.6|2422.5|2420.5|2424.6|2422.6|2422.1|2420.1|398
1642796700000|2022-01-21 20:25:00|2422.4|2420.4|2419.1|2417.1|2422.6|2420.6|2418|2416|362
1642797000000|2022-01-21 20:30:00|2418.9|2416.9|2422|2420|2423.2|2421.2|2418.7|2416.7|446
1642797300000|2022-01-21 20:35:00|2422.1|2420.1|2422.1|2420.1|2423.2|2421.2|2421.5|2419.5|342
1642797600000|2022-01-21 20:40:00|2422|2420|2423.1|2421.1|2424.5|2422.5|2422|2420|399
1642797900000|2022-01-21 20:45:00|2423.2|2421.2|2422.6|2420.6|2423.8|2421.8|2421.2|2419.2|415
1642798200000|2022-01-21 20:50:00|2422.5|2420.5|2421.8|2419.8|2423.7|2421.7|2421.4|2419.4|345
1642798500000|2022-01-21 20:55:00|2421.9|2419.9|2423.7|2421.7|2426.2|2424.2|2421.6|2419.6|406
1642798800000|2022-01-21 21:00:00|2423.6|2421.6|2426.5|2424.5|2427.4|2425.4|2423.2|2421.2|398
1642799100000|2022-01-21 21:05:00|2426.3|2424.3|2426|2424|2426.4|2424.4|2425.1|2423.1|264
1642799400000|2022-01-21 21:10:00|2426.1|2424.1|2425.6|2423.6|2427.2|2425.2|2425.4|2423.4|241
1642799700000|2022-01-21 21:15:00|2425.7|2423.7|2425.7|2423.7|2426.6|2424.6|2425|2423|180
1642800000000|2022-01-21 21:20:00|2425.8|2423.8|2425.8|2423.8|2426.3|2424.3|2425.4|2423.4|110
1642800300000|2022-01-21 21:25:00|2426.2|2424.2|2423.6|2421.6|2426.4|2424.4|2422.6|2420.6|242
1642800600000|2022-01-21 21:30:00|2423.5|2421.5|2425.2|2423.2|2426|2424|2422.9|2420.9|240
1642800900000|2022-01-21 21:35:00|2425.3|2423.3|2425.1|2423.1|2425.6|2423.6|2424.9|2422.4|105
1642801200000|2022-01-21 21:40:00|2425.2|2423.2|2426.8|2424.8|2426.9|2424.9|2424.9|2422.9|106
1642801500000|2022-01-21 21:45:00|2427.4|2425.4|2426.5|2424.5|2427.4|2425.4|2425.5|2423.5|122
1642801800000|2022-01-21 21:50:00|2426.6|2424.6|2428.6|2426.6|2431.6|2426.9|2426.3|2422|118
1642802100000|2022-01-21 21:55:00|2428.2|2426.2|2431.2|2428.2|2432.8|2429.8|2428.2|2426.2|221
1642978800000|2022-01-23 23:00:00|2426.1|2424.1|2421.2|2419.2|2426.7|2424.1|2419.6|2417|393
1642979100000|2022-01-23 23:05:00|2421.3|2419.3|2424.6|2422.6|2426|2424|2421.3|2419.3|291
1642979400000|2022-01-23 23:10:00|2424.7|2422.7|2425|2423|2425.8|2423.8|2424|2422|216
1642979700000|2022-01-23 23:15:00|2424.9|2422.9|2427.1|2425.1|2428.4|2426.4|2424.6|2422.6|261
1642980000000|2022-01-23 23:20:00|2427.2|2425.2|2427.2|2425.2|2428.3|2426.3|2426.5|2424.5|180
1642980300000|2022-01-23 23:25:00|2427.1|2425.1|2428.6|2426.6|2429.9|2427.9|2427.1|2425.1|242
1642980600000|2022-01-23 23:30:00|2428.4|2426.4|2429.6|2427.6|2431.7|2429.7|2428.3|2426.3|223
1642980900000|2022-01-23 23:35:00|2429.7|2427.7|2431.6|2429.6|2431.7|2429.7|2429.3|2427.3|152
1642981200000|2022-01-23 23:40:00|2431.4|2429.4|2432.2|2430.2|2432.4|2430.4|2431|2429|149
1642981500000|2022-01-23 23:45:00|2432|2430|2429.4|2427.4|2432.1|2430.1|2428.9|2426.9|139
1642981800000|2022-01-23 23:50:00|2429.3|2427.3|2429.4|2427.4|2429.7|2427.7|2428.2|2426.2|173
1642982100000|2022-01-23 23:55:00|2429.9|2427.9|2430|2428|2430.3|2428.3|2428.6|2426.6|161
1642982400000|2022-01-24 00:00:00|2429.9|2427.9|2429.2|2427.2|2430.3|2428.3|2427|2425|251
1642982700000|2022-01-24 00:05:00|2429.4|2427.4|2428.1|2426.1|2429.7|2427.7|2427.7|2425.7|195
1642983000000|2022-01-24 00:10:00|2428|2426|2427.5|2425.5|2428.9|2426.9|2427.1|2425.1|157
1642983300000|2022-01-24 00:15:00|2427.6|2425.6|2426.3|2424.3|2429|2427|2426.1|2424.1|154
1642983600000|2022-01-24 00:20:00|2426.2|2424.2|2427|2425|2427.3|2425.3|2425.9|2423.9|126
1642983900000|2022-01-24 00:25:00|2426.9|2424.9|2427|2425|2427.3|2425.3|2426.3|2424.3|110
1642984200000|2022-01-24 00:30:00|2427.1|2425.1|2425.9|2423.9|2427.5|2425.5|2425.8|2423.8|144
1642984500000|2022-01-24 00:35:00|2426|2424|2425.8|2423.8|2426.5|2424.5|2425|2423|174
1642984800000|2022-01-24 00:40:00|2425.9|2423.9|2424|2422|2426.1|2424.1|2423.9|2421.9|129
1642985100000|2022-01-24 00:45:00|2424.1|2422.1|2425|2423|2425.1|2423.1|2422.7|2420.7|196
1642985400000|2022-01-24 00:50:00|2425.1|2423.1|2426.6|2424.6|2426.6|2424.6|2424.7|2422.7|168
1642985700000|2022-01-24 00:55:00|2426.5|2424.5|2425.8|2423.8|2426.6|2424.6|2425.5|2423.5|133
1642986000000|2022-01-24 01:00:00|2425.7|2423.7|2423.4|2421.4|2428.5|2426.5|2422.7|2420.7|627
1642986300000|2022-01-24 01:05:00|2423.5|2421.5|2420|2418|2424.7|2422.7|2418.7|2416.7|641
1642986600000|2022-01-24 01:10:00|2420.2|2418.2|2421.4|2419.4|2424.7|2422.7|2419.8|2417.8|444
1642986900000|2022-01-24 01:15:00|2421.3|2419.3|2418|2416|2422|2420|2416.5|2414.5|502
1642987200000|2022-01-24 01:20:00|2417.9|2415.9|2419.2|2417.2|2419.5|2417.5|2416.5|2414.5|430
1642987500000|2022-01-24 01:25:00|2418.9|2416.9|2416|2414|2419.4|2417.4|2415.7|2413.7|419
1642987800000|2022-01-24 01:30:00|2415.9|2413.9|2418.7|2416.7|2419.6|2417.6|2414.2|2412.2|625
1642988100000|2022-01-24 01:35:00|2418.6|2416.6|2418.1|2416.1|2419.6|2417.6|2417.9|2415.9|456
1642988400000|2022-01-24 01:40:00|2418.4|2416.4|2420|2418|2420.5|2418.5|2418|2416|426
1642988700000|2022-01-24 01:45:00|2419.8|2417.8|2417|2415|2420.3|2418.3|2415.9|2413.9|459
1642989000000|2022-01-24 01:50:00|2417.1|2415.1|2418.9|2416.9|2419.1|2417.1|2415.9|2413.9|348
1642989300000|2022-01-24 01:55:00|2418.8|2416.8|2419.9|2417.9|2420.4|2418.4|2416.5|2414.5|334
1642989600000|2022-01-24 02:00:00|2419.8|2417.8|2420.2|2418.2|2421.1|2419.1|2418.8|2416.8|313
1642989900000|2022-01-24 02:05:00|2420.3|2418.3|2420.1|2418.1|2420.3|2418.3|2418.5|2416.5|242
1642990200000|2022-01-24 02:10:00|2420|2418|2418.1|2416.1|2420.4|2418.4|2417.5|2415.5|254
1642990500000|2022-01-24 02:15:00|2418|2416|2419.6|2417.6|2419.6|2417.6|2418|2416|122
1642990800000|2022-01-24 02:20:00|2419.9|2417.9|2421.1|2419.1|2421.5|2419.5|2419.6|2417.6|125
1642991100000|2022-01-24 02:25:00|2421|2419|2422.6|2420.6|2422.8|2420.8|2420.8|2418.8|149
1642991400000|2022-01-24 02:30:00|2422.7|2420.7|2422.4|2420.4|2422.8|2420.8|2420.4|2418.4|334
1642991700000|2022-01-24 02:35:00|2422.3|2420.3|2423.4|2421.4|2423.6|2421.6|2420.2|2418.2|270
1642992000000|2022-01-24 02:40:00|2423.3|2421.3|2423.7|2421.7|2424.3|2422.3|2422.6|2420.6|230
1642992300000|2022-01-24 02:45:00|2423.8|2421.8|2423.2|2421.2|2424|2422|2422.2|2420.2|290
1642992600000|2022-01-24 02:50:00|2423.1|2421.1|2419.8|2417.8|2423.2|2421.2|2419.6|2417.6|306
1642992900000|2022-01-24 02:55:00|2420.1|2418.1|2420.2|2418.2|2420.6|2418.6|2419.4|2417.4|256
1642993200000|2022-01-24 03:00:00|2420|2418|2420.5|2418.5|2422.5|2420.5|2419.6|2417.6|295
1642993500000|2022-01-24 03:05:00|2420.4|2418.4|2419.7|2417.7|2420.6|2418.6|2418.2|2416.2|304
1642993800000|2022-01-24 03:10:00|2419.5|2417.5|2418.7|2416.7|2420.3|2418.3|2418.3|2416.3|260
1642994100000|2022-01-24 03:15:00|2418.8|2416.8|2419.2|2417.2|2420.6|2418.6|2418.6|2416.6|208
1642994400000|2022-01-24 03:20:00|2419.1|2417.1|2418.5|2416.5|2420.2|2418.2|2418.5|2416.5|203
1642994700000|2022-01-24 03:25:00|2418.6|2416.6|2417.7|2415.7|2418.6|2416.6|2416.1|2414.1|317
1642995000000|2022-01-24 03:30:00|2417.6|2415.6|2419.3|2417.3|2419.5|2417.5|2417.6|2415.6|127
1642995300000|2022-01-24 03:35:00|2419.4|2417.4|2419.2|2417.2|2419.6|2417.6|2418.7|2416.7|98
1642995600000|2022-01-24 03:40:00|2419.1|2417.1|2417.8|2415.8|2419.1|2417.1|2417.6|2415.6|87
1642995900000|2022-01-24 03:45:00|2417.7|2415.7|2419.6|2417.6|2419.7|2417.7|2417.6|2415.6|102
1642996200000|2022-01-24 03:50:00|2419.7|2417.7|2419.5|2417.5|2420.1|2418.1|2419.4|2417.4|91
1642996500000|2022-01-24 03:55:00|2419.6|2417.6|2418.7|2416.7|2419.6|2417.6|2418.5|2416.5|78
1642996800000|2022-01-24 04:00:00|2418.8|2416.8|2418.9|2416.9|2419.2|2417.2|2418.1|2416.1|92
1642997100000|2022-01-24 04:05:00|2419|2417|2418|2416|2419.5|2417.5|2417.9|2415.9|93
1642997400000|2022-01-24 04:10:00|2418.1|2416.1|2418.4|2416.4|2418.6|2416.6|2417.9|2415.9|75
1642997700000|2022-01-24 04:15:00|2418.3|2416.3|2418.8|2416.8|2418.9|2416.9|2418|2416|92
1642998000000|2022-01-24 04:20:00|2418.9|2416.9|2419.3|2417.3|2419.8|2417.8|2418.8|2416.8|93
1642998300000|2022-01-24 04:25:00|2419.1|2417.1|2419.5|2417.5|2419.6|2417.6|2418.9|2416.9|78
1642998600000|2022-01-24 04:30:00|2419.4|2417.4|2420|2418|2420|2418|2419.1|2417.1|109
1642998900000|2022-01-24 04:35:00|2419.9|2417.9|2420.6|2418.6|2420.8|2418.8|2419.8|2417.8|61
1642999200000|2022-01-24 04:40:00|2420.5|2418.5|2420.7|2418.7|2421|2419|2420.4|2418.4|85
1642999500000|2022-01-24 04:45:00|2420.6|2418.6|2420.1|2418.1|2420.9|2418.9|2420|2418|71
1642999800000|2022-01-24 04:50:00|2420.2|2418.2|2420.6|2418.6|2420.8|2418.8|2420.1|2418.1|97
1643000100000|2022-01-24 04:55:00|2420.7|2418.7|2420.6|2418.6|2420.7|2418.7|2420.2|2418.2|64
1643000400000|2022-01-24 05:00:00|2420.8|2418.8|2421.7|2419.7|2421.7|2419.7|2420.5|2418.5|111
1643000700000|2022-01-24 05:05:00|2421.6|2419.6|2421.1|2419.1|2421.7|2419.7|2420.5|2418.5|113
1643001000000|2022-01-24 05:10:00|2421|2419|2419.5|2417.5|2421.4|2419.4|2419.5|2417.5|101
1643001300000|2022-01-24 05:15:00|2419.7|2417.7|2419.2|2417.2|2419.7|2417.7|2418.8|2416.8|92
1643001600000|2022-01-24 05:20:00|2419.3|2417.3|2418.3|2416.3|2419.3|2417.3|2417.2|2415.2|137
1643001900000|2022-01-24 05:25:00|2418.2|2416.2|2417.6|2415.6|2418.4|2416.4|2416.9|2414.9|149
1643002200000|2022-01-24 05:30:00|2417.5|2415.5|2418.7|2416.7|2421.6|2419.6|2417.3|2415.3|419
1643002500000|2022-01-24 05:35:00|2418.9|2416.9|2413.7|2411.7|2420|2418|2411.9|2409.9|499
1643002800000|2022-01-24 05:40:00|2413.6|2411.6|2415.6|2413.6|2415.9|2413.9|2413.4|2411.4|348
1643003100000|2022-01-24 05:45:00|2415.5|2413.5|2416.6|2414.6|2417.2|2415.2|2414.9|2412.9|277
1643003400000|2022-01-24 05:50:00|2416.7|2414.7|2417.8|2415.8|2418.1|2416.1|2416|2414|252
1643003700000|2022-01-24 05:55:00|2417.7|2415.7|2420.2|2418.2|2423.1|2421.1|2417.4|2415.4|517
1643004000000|2022-01-24 06:00:00|2420.3|2418.3|2419.3|2417.3|2421.7|2419.7|2419.1|2417.1|379
1643004300000|2022-01-24 06:05:00|2419.4|2417.4|2418.2|2416.2|2419.9|2417.9|2417.5|2415.5|341
1643004600000|2022-01-24 06:10:00|2418.1|2416.1|2416.4|2414.4|2419|2417|2416.2|2414.2|232
1643004900000|2022-01-24 06:15:00|2416.5|2414.5|2416|2414|2417.4|2415.4|2415.7|2413.7|319
1643005200000|2022-01-24 06:20:00|2415.8|2413.8|2416.7|2414.7|2416.9|2414.9|2414.4|2412.4|373
1643005500000|2022-01-24 06:25:00|2416.6|2414.6|2415.5|2413.5|2416.6|2414.6|2414.1|2412.1|327
1643005800000|2022-01-24 06:30:00|2415.4|2413.4|2414.9|2412.9|2416.5|2414.5|2414.4|2412.4|254
1643006100000|2022-01-24 06:35:00|2414.8|2412.8|2415.6|2413.6|2416.3|2414.3|2414.5|2412.5|268
1643006400000|2022-01-24 06:40:00|2415.5|2413.5|2414.7|2412.7|2415.9|2413.9|2414|2412|187
1643006700000|2022-01-24 06:45:00|2414.8|2412.8|2413.7|2411.7|2415|2413|2413.4|2411.4|223
1643007000000|2022-01-24 06:50:00|2413.8|2411.8|2413.3|2411.3|2413.9|2411.9|2410|2408|418
1643007300000|2022-01-24 06:55:00|2413.4|2411.4|2415.8|2413.8|2416.3|2414.3|2413.2|2411.2|382
1643007600000|2022-01-24 07:00:00|2416|2414|2413.1|2411.1|2416.1|2414.1|2412.4|2410.4|436
1643007900000|2022-01-24 07:05:00|2413.3|2411.3|2413.8|2411.8|2414.5|2412.5|2412.8|2410.8|291
1643008200000|2022-01-24 07:10:00|2413.7|2411.7|2411.8|2409.8|2414|2412|2411.4|2409.4|187
1643008500000|2022-01-24 07:15:00|2411.6|2409.6|2413.4|2411.4|2413.5|2411.5|2411.2|2409.2|270
1643008800000|2022-01-24 07:20:00|2413.3|2411.3|2414.1|2412.1|2414.3|2412.3|2412.5|2410.5|232
1643009100000|2022-01-24 07:25:00|2414|2412|2416.2|2414.2|2416.2|2414.2|2413.9|2411.9|235
1643009400000|2022-01-24 07:30:00|2416.4|2414.4|2415.6|2413.6|2418.4|2416.4|2415.2|2413.2|229
1643009700000|2022-01-24 07:35:00|2415.5|2413.5|2416.1|2414.1|2416.3|2414.3|2414.6|2412.6|190
1643010000000|2022-01-24 07:40:00|2415.8|2413.8|2414.4|2412.4|2416.6|2414.6|2414.3|2412.3|278
1643010300000|2022-01-24 07:45:00|2414.5|2412.5|2414.9|2412.9|2415|2413|2412.6|2410.6|261
1643010600000|2022-01-24 07:50:00|2414.8|2412.8|2414.1|2412.1|2415.5|2413.5|2414|2412|244
1643010900000|2022-01-24 07:55:00|2414.2|2412.2|2413.3|2411.3|2414.8|2412.8|2411.6|2409.6|276
1643011200000|2022-01-24 08:00:00|2413.2|2411.2|2419.1|2417.1|2419.2|2417.2|2413.1|2411.1|444
1643011500000|2022-01-24 08:05:00|2418.7|2416.7|2423.5|2421.5|2424.3|2422.3|2417|2415|433
1643011800000|2022-01-24 08:10:00|2423.4|2421.4|2424.5|2422.5|2426.2|2424.2|2423.4|2421.4|375
1643012100000|2022-01-24 08:15:00|2424.3|2422.3|2426.1|2424.1|2427.7|2425.7|2424|2422|410
1643012400000|2022-01-24 08:20:00|2426.2|2424.2|2425.9|2423.9|2426.6|2424.6|2425|2423|354
1643012700000|2022-01-24 08:25:00|2425.8|2423.8|2426.4|2424.4|2426.5|2424.5|2423.8|2421.8|324
1643013000000|2022-01-24 08:30:00|2426.7|2424.7|2426.4|2424.4|2428|2426|2425.9|2423.9|340
1643013300000|2022-01-24 08:35:00|2426.5|2424.5|2423.9|2421.9|2426.5|2424.5|2422.7|2420.7|283
1643013600000|2022-01-24 08:40:00|2423.6|2421.6|2424.6|2422.6|2425.5|2423.5|2423.3|2421.3|318
1643013900000|2022-01-24 08:45:00|2424.5|2422.5|2423.7|2421.7|2425.5|2423.5|2423.1|2421.1|366
1643014200000|2022-01-24 08:50:00|2423.6|2421.6|2422.2|2420.2|2425.2|2423.2|2421.8|2419.8|364
1643014500000|2022-01-24 08:55:00|2422.3|2420.3|2418.5|2416.5|2423.6|2421.6|2418|2416|431
1643014800000|2022-01-24 09:00:00|2418.3|2416.3|2421.3|2419.3|2421.8|2419.8|2418.3|2416.3|345
1643015100000|2022-01-24 09:05:00|2421.2|2419.2|2421.6|2419.6|2421.9|2419.9|2419.3|2417.3|283
1643015400000|2022-01-24 09:10:00|2421.7|2419.7|2423.1|2421.1|2424.8|2422.8|2421.6|2419.6|445
1643015700000|2022-01-24 09:15:00|2423|2421|2425|2423|2425.8|2423.8|2422.8|2420.8|349
1643016000000|2022-01-24 09:20:00|2425.1|2423.1|2425.1|2423.1|2427.6|2425.6|2424.9|2422.9|287
1643016300000|2022-01-24 09:25:00|2425|2423|2425.9|2423.9|2426.6|2424.6|2424.6|2422.6|288
1643016600000|2022-01-24 09:30:00|2425.8|2423.8|2426.1|2424.1|2426.9|2424.9|2425.3|2423.3|311
1643016900000|2022-01-24 09:35:00|2425.9|2423.9|2425.4|2423.4|2426.7|2424.7|2425.2|2423.2|258
1643017200000|2022-01-24 09:40:00|2425.3|2423.3|2425.5|2423.5|2426.4|2424.4|2424.3|2422.3|243
1643017500000|2022-01-24 09:45:00|2425.6|2423.6|2422|2420|2425.6|2423.6|2421.3|2419.3|246
1643017800000|2022-01-24 09:50:00|2422.1|2420.1|2420.3|2418.3|2422.2|2420.2|2419.8|2417.8|227
1643018100000|2022-01-24 09:55:00|2420.4|2418.4|2420.8|2418.8|2422.9|2420.9|2420.1|2418.1|307
1643018400000|2022-01-24 10:00:00|2420.9|2418.9|2419.4|2417.4|2422.4|2420.4|2417.1|2415.1|391
1643018700000|2022-01-24 10:05:00|2419.3|2417.3|2415.8|2413.8|2419.4|2417.4|2415.3|2413.3|296
1643019000000|2022-01-24 10:10:00|2416|2414|2415.8|2413.8|2418.3|2416.3|2415.2|2413.2|361
1643019300000|2022-01-24 10:15:00|2415.7|2413.7|2411.4|2409.4|2416.3|2414.3|2410.8|2408.8|555
1643019600000|2022-01-24 10:20:00|2411.3|2409.3|2409.4|2407.4|2413.5|2411.5|2409|2407|413
1643019900000|2022-01-24 10:25:00|2409.5|2407.5|2408.3|2406.3|2412.4|2410.4|2407.5|2405.5|489
1643020200000|2022-01-24 10:30:00|2408.4|2406.4|2406.2|2404.2|2409|2407|2405.9|2403.9|568
1643020500000|2022-01-24 10:35:00|2406.3|2404.3|2407.3|2405.3|2408.3|2406.3|2404.9|2402.9|622
1643020800000|2022-01-24 10:40:00|2407.4|2405.4|2403|2401|2408|2406|2402.5|2400.5|636
1643021100000|2022-01-24 10:45:00|2402.9|2400.9|2409.6|2407.6|2410.7|2408.7|2402.9|2400.9|561
1643021400000|2022-01-24 10:50:00|2409.7|2407.7|2410.3|2408.3|2410.9|2408.9|2409|2407|508
1643021700000|2022-01-24 10:55:00|2410.4|2408.4|2410.4|2408.4|2411.4|2409.4|2408.7|2406.7|480
1643022000000|2022-01-24 11:00:00|2410.5|2408.5|2408.9|2406.9|2412.1|2410.1|2408.9|2406.9|307
1643022300000|2022-01-24 11:05:00|2408.8|2406.8|2406.8|2404.8|2409.1|2407.1|2406.5|2404.5|372
1643022600000|2022-01-24 11:10:00|2406.7|2404.7|2406.1|2404.1|2407.2|2405.2|2405.6|2403.6|384
1643022900000|2022-01-24 11:15:00|2406|2404|2403.8|2401.8|2406.1|2404.1|2403.5|2401.5|431
1643023200000|2022-01-24 11:20:00|2403.9|2401.9|2403.1|2401.1|2404.9|2402.9|2401.9|2399.9|404
1643023500000|2022-01-24 11:25:00|2403.2|2401.2|2403.3|2401.3|2403.6|2401.6|2401.2|2399.2|407
1643023800000|2022-01-24 11:30:00|2403.2|2401.2|2404.4|2402.4|2405.7|2403.7|2402.6|2400.6|402
1643024100000|2022-01-24 11:35:00|2404.5|2402.5|2406|2404|2406.4|2404.4|2404.1|2402.1|399
1643024400000|2022-01-24 11:40:00|2405.9|2403.9|2404.7|2402.7|2406.9|2404.9|2404.6|2402.6|382
1643024700000|2022-01-24 11:45:00|2404.4|2402.4|2404.4|2402.4|2406.1|2404.1|2403.6|2401.6|421
1643025000000|2022-01-24 11:50:00|2404.3|2402.3|2406.6|2404.6|2406.7|2404.7|2403.1|2401.1|396
1643025300000|2022-01-24 11:55:00|2406.3|2404.3|2406.4|2404.4|2406.5|2404.5|2404.6|2402.6|395
1643025600000|2022-01-24 12:00:00|2406.3|2404.3|2408.1|2406.1|2408.7|2406.7|2406.3|2404.3|345
1643025900000|2022-01-24 12:05:00|2408|2406|2411.4|2409.4|2411.5|2409.5|2408|2406|479
1643026200000|2022-01-24 12:10:00|2411.5|2409.5|2410.9|2408.9|2411.6|2409.6|2409.4|2407.4|456
1643026500000|2022-01-24 12:15:00|2411|2409|2410.4|2408.4|2412.2|2410.2|2409.9|2407.9|305
1643026800000|2022-01-24 12:20:00|2410.3|2408.3|2408.6|2406.6|2411|2409|2407.4|2405.4|367
1643027100000|2022-01-24 12:25:00|2408.5|2406.5|2409.5|2407.5|2411.1|2409.1|2407.8|2405.8|363
1643027400000|2022-01-24 12:30:00|2409.6|2407.6|2408.5|2406.5|2411.1|2409.1|2408.2|2406.2|349
1643027700000|2022-01-24 12:35:00|2408.4|2406.4|2406.4|2404.4|2408.4|2406.4|2404|2402|491
1643028000000|2022-01-24 12:40:00|2406.5|2404.5|2405.2|2403.2|2407.5|2405.5|2405.1|2403.1|360
1643028300000|2022-01-24 12:45:00|2405.3|2403.3|2402.4|2400.4|2405.3|2403.3|2402.2|2400.2|380
1643028600000|2022-01-24 12:50:00|2402.5|2400.5|2404.5|2402.5|2404.7|2402.7|2401.9|2399.9|390
1643028900000|2022-01-24 12:55:00|2404.4|2402.4|2404.6|2402.6|2405.7|2403.7|2403.9|2401.9|434
1643029200000|2022-01-24 13:00:00|2404.5|2402.5|2407.2|2405.2|2409|2407|2403.9|2401.9|865
1643029500000|2022-01-24 13:05:00|2407.3|2405.3|2408|2406|2409.1|2407.1|2405.8|2403.8|515
1643029800000|2022-01-24 13:10:00|2407.8|2405.8|2404.3|2402.3|2407.8|2405.8|2403.5|2401.5|529
1643030100000|2022-01-24 13:15:00|2404.4|2402.4|2400.5|2398.5|2405.9|2403.9|2397.4|2395.4|731
1643030400000|2022-01-24 13:20:00|2400.6|2398.6|2395.2|2393.2|2404.1|2402.1|2392.2|2390.2|879
1643030700000|2022-01-24 13:25:00|2395|2393|2399.4|2397.4|2399.7|2397.7|2389.5|2387.5|861
1643031000000|2022-01-24 13:30:00|2399.5|2397.5|2400.2|2398.2|2400.9|2398.9|2396.2|2394.2|869
1643031300000|2022-01-24 13:35:00|2400.1|2398.1|2397.2|2395.2|2401.3|2399.3|2394.3|2392.3|821
1643031600000|2022-01-24 13:40:00|2397|2395|2384.5|2382.5|2397.2|2395.2|2383.8|2381.8|944
1643031900000|2022-01-24 13:45:00|2384.3|2382.3|2383.4|2381.4|2384.5|2382.5|2379.5|2377.5|1175
1643032200000|2022-01-24 13:50:00|2383.2|2381.2|2380.4|2378.4|2385.2|2383.2|2380.2|2378.2|860
1643032500000|2022-01-24 13:55:00|2380.1|2378.1|2379.7|2377.7|2383.9|2381.9|2378.3|2376.3|1010
1643032800000|2022-01-24 14:00:00|2379.6|2377.6|2380.4|2378.4|2382.6|2380.6|2378.1|2376.1|949
1643033100000|2022-01-24 14:05:00|2380.5|2378.5|2380.8|2378.8|2381.1|2379.1|2374.2|2372.2|799
1643033400000|2022-01-24 14:10:00|2380.7|2378.7|2385.2|2383.2|2391.1|2389.1|2380.3|2378.3|903
1643033700000|2022-01-24 14:15:00|2385.5|2383.5|2387.5|2385.5|2387.7|2385.7|2384.5|2382.5|818
1643034000000|2022-01-24 14:20:00|2387.4|2385.4|2384.7|2382.7|2387.4|2385.4|2382.1|2380.1|712
1643034300000|2022-01-24 14:25:00|2384.8|2382.8|2382.6|2380.6|2384.8|2382.8|2381.9|2379.9|594
1643034600000|2022-01-24 14:30:00|2382.5|2380.5|2376.2|2374.2|2383.6|2381.6|2374.1|2372.1|816
1643034900000|2022-01-24 14:35:00|2376.1|2374.1|2378.1|2376.1|2378.1|2376.1|2370.5|2368.5|1034
1643035200000|2022-01-24 14:40:00|2378|2376|2371.8|2369.8|2380.3|2378.3|2369.6|2367.6|1186
1643035500000|2022-01-24 14:45:00|2371.7|2369.7|2371.2|2369.2|2374.7|2372.7|2370.4|2368.4|1285
1643035800000|2022-01-24 14:50:00|2371.1|2369.1|2368.6|2366.6|2373.7|2371.7|2368.1|2366.1|1057
1643036100000|2022-01-24 14:55:00|2368.5|2366.5|2368.5|2366.5|2376|2374|2367.7|2365.7|1138
1643036400000|2022-01-24 15:00:00|2368.6|2366.6|2357.9|2355.9|2369.8|2367.8|2357.5|2355.5|1202
1643036700000|2022-01-24 15:05:00|2357.8|2355.8|2360.6|2358.6|2362.2|2360.2|2357.5|2355.5|1048
1643037000000|2022-01-24 15:10:00|2360.5|2358.5|2363.4|2361.4|2365.5|2363.5|2358.1|2356.1|943
1643037300000|2022-01-24 15:15:00|2363.3|2361.3|2361.4|2359.4|2365.5|2363.5|2361.4|2359.4|907
1643037600000|2022-01-24 15:20:00|2361.2|2359.2|2367|2365|2367.9|2365.9|2360|2358|1079
1643037900000|2022-01-24 15:25:00|2367.1|2365.1|2371|2369|2373.9|2371.9|2367|2365|966
1643038200000|2022-01-24 15:30:00|2370.9|2368.9|2375.2|2373.2|2377.9|2375.9|2370.9|2368.9|803
1643038500000|2022-01-24 15:35:00|2375.1|2373.1|2376.7|2374.7|2378.6|2376.6|2372|2370|526
1643038800000|2022-01-24 15:40:00|2376.6|2374.6|2374.1|2372.1|2376.7|2374.7|2371.7|2369.7|784
1643039100000|2022-01-24 15:45:00|2374|2372|2369.3|2367.3|2375.3|2373.3|2368.3|2366.3|733
1643039400000|2022-01-24 15:50:00|2369.2|2367.2|2374.3|2372.3|2374.5|2372.5|2369|2367|787
1643039700000|2022-01-24 15:55:00|2374.2|2372.2|2369.5|2367.5|2374.4|2372.4|2368.9|2366.9|874
1643040000000|2022-01-24 16:00:00|2369.3|2367.3|2367.5|2365.5|2370.6|2368.6|2367|2365|747
1643040300000|2022-01-24 16:05:00|2367.4|2365.4|2370.2|2368.2|2371.2|2369.2|2365.6|2363.6|762
1643040600000|2022-01-24 16:10:00|2370.3|2368.3|2365.6|2363.6|2370.8|2368.8|2365.1|2363.1|760
1643040900000|2022-01-24 16:15:00|2365.5|2363.5|2365.8|2363.8|2367.8|2365.8|2364.6|2362.6|669
1643041200000|2022-01-24 16:20:00|2365.9|2363.9|2366.3|2364.3|2368|2366|2364.6|2362.6|622
1643041500000|2022-01-24 16:25:00|2366.2|2364.2|2367.2|2365.2|2367.2|2365.2|2364|2362|524
1643041800000|2022-01-24 16:30:00|2367.1|2365.1|2368|2366|2368.5|2366.5|2366.2|2364.2|580
1643042100000|2022-01-24 16:35:00|2367.9|2365.9|2366.3|2364.3|2369.7|2367.7|2364.8|2362.8|525
1643042400000|2022-01-24 16:40:00|2366.5|2364.5|2365.3|2363.3|2366.8|2364.8|2363.5|2361.5|624
1643042700000|2022-01-24 16:45:00|2365.6|2363.6|2364.3|2362.3|2368.7|2366.7|2363.9|2361.9|566
1643043000000|2022-01-24 16:50:00|2364.4|2362.4|2372.9|2370.9|2373.9|2371.9|2364.2|2362.2|650
1643043300000|2022-01-24 16:55:00|2373.1|2371.1|2374.1|2372.1|2375.5|2373.5|2372.1|2370.1|585
1643043600000|2022-01-24 17:00:00|2374|2372|2369.7|2367.7|2374|2372|2369.5|2367.5|490
1643043900000|2022-01-24 17:05:00|2369.8|2367.8|2369.3|2367.3|2372.5|2370.5|2369.1|2367.1|533
1643044200000|2022-01-24 17:10:00|2369.4|2367.4|2366.8|2364.8|2370.3|2368.3|2365.4|2363.4|606
1643044500000|2022-01-24 17:15:00|2366.9|2364.9|2367.8|2365.8|2368.2|2366.2|2365.3|2363.3|496
1643044800000|2022-01-24 17:20:00|2367.7|2365.7|2371.8|2369.8|2373.7|2371.7|2366.4|2364.4|639
1643045100000|2022-01-24 17:25:00|2371.7|2369.7|2373.8|2371.8|2374.4|2372.4|2369.6|2367.6|588
1643045400000|2022-01-24 17:30:00|2373.9|2371.9|2374.1|2372.1|2374.9|2372.9|2372.1|2370.1|551
1643045700000|2022-01-24 17:35:00|2374.5|2372.5|2371.1|2369.1|2374.5|2372.5|2369.5|2367.5|574
1643046000000|2022-01-24 17:40:00|2371|2369|2374.8|2372.8|2375.7|2373.7|2368.9|2366.9|755
1643046300000|2022-01-24 17:45:00|2374.7|2372.7|2373.4|2371.4|2375.8|2373.8|2372.8|2370.8|507
1643046600000|2022-01-24 17:50:00|2373.3|2371.3|2376.4|2374.4|2376.8|2374.8|2372.2|2370.2|595
1643046900000|2022-01-24 17:55:00|2376.3|2374.3|2375.9|2373.9|2377.1|2375.1|2375.2|2373.2|521
1643047200000|2022-01-24 18:00:00|2375.8|2373.8|2377|2375|2377|2375|2372.8|2370.8|569
1643047500000|2022-01-24 18:05:00|2377.1|2375.1|2377.4|2375.4|2378.7|2376.7|2374.9|2372.9|539
1643047800000|2022-01-24 18:10:00|2377.3|2375.3|2378.3|2376.3|2378.6|2376.6|2376.1|2374.1|421
1643048100000|2022-01-24 18:15:00|2378.2|2376.2|2379.2|2377.2|2380|2378|2377.4|2375.4|501
1643048400000|2022-01-24 18:20:00|2378.7|2376.7|2378.7|2376.7|2379.5|2377.5|2374.9|2372.9|596
1643048700000|2022-01-24 18:25:00|2378.9|2376.9|2377.4|2375.4|2380|2378|2375.2|2373.2|694
1643049000000|2022-01-24 18:30:00|2377.3|2375.3|2383.8|2381.8|2384.2|2382.2|2377.2|2375.2|601
1643049300000|2022-01-24 18:35:00|2383.7|2381.7|2386.3|2384.3|2387|2385|2382.8|2380.8|673
1643049600000|2022-01-24 18:40:00|2386.2|2384.2|2384.7|2382.7|2386.8|2384.8|2382.9|2380.9|608
1643049900000|2022-01-24 18:45:00|2384.4|2382.4|2386.8|2384.8|2387.5|2385.5|2384.4|2382.4|489
1643050200000|2022-01-24 18:50:00|2387.1|2385.1|2388.9|2386.9|2389.4|2387.4|2385.8|2383.8|583
1643050500000|2022-01-24 18:55:00|2389.1|2387.1|2387.2|2385.2|2390|2388|2386.8|2384.8|507
1643050800000|2022-01-24 19:00:00|2387.3|2385.3|2390|2388|2391.7|2389.7|2387.1|2385.1|542
1643051100000|2022-01-24 19:05:00|2389.9|2387.9|2389.8|2387.8|2392.2|2390.2|2388.7|2386.7|513
1643051400000|2022-01-24 19:10:00|2389.7|2387.7|2385.7|2383.7|2391.1|2389.1|2384.9|2382.9|569
1643051700000|2022-01-24 19:15:00|2385.8|2383.8|2384.9|2382.9|2387.5|2385.5|2384.9|2382.9|524
1643052000000|2022-01-24 19:20:00|2385|2383|2379.5|2377.5|2386.6|2384.6|2379.4|2377.4|546
1643052300000|2022-01-24 19:25:00|2379.3|2377.3|2380.9|2378.9|2381.8|2379.8|2378.7|2376.7|524
1643052600000|2022-01-24 19:30:00|2380.5|2378.5|2383|2381|2384.4|2382.4|2380.5|2378.5|447
1643052900000|2022-01-24 19:35:00|2383.1|2381.1|2382.2|2380.2|2384.5|2382.5|2380.7|2378.7|542
1643053200000|2022-01-24 19:40:00|2382.1|2380.1|2382.8|2380.8|2384.1|2382.1|2381.2|2379.2|476
1643053500000|2022-01-24 19:45:00|2382.9|2380.9|2380.3|2378.3|2382.9|2380.9|2378.3|2376.3|508
1643053800000|2022-01-24 19:50:00|2380.7|2378.7|2382.6|2380.6|2382.8|2380.8|2379.7|2377.7|448
1643054100000|2022-01-24 19:55:00|2382.3|2380.3|2383.8|2381.8|2383.9|2381.9|2380.4|2378.4|484
1643054400000|2022-01-24 20:00:00|2383.4|2381.4|2384.4|2382.4|2387.2|2385.2|2382.9|2380.9|428
1643054700000|2022-01-24 20:05:00|2384.5|2382.5|2383.4|2381.4|2385.1|2383.1|2381.8|2379.8|389
1643055000000|2022-01-24 20:10:00|2383.5|2381.5|2386.5|2384.5|2386.7|2384.7|2383.4|2381.4|310
1643055300000|2022-01-24 20:15:00|2386.4|2384.4|2384.7|2382.7|2388.9|2386.9|2384.2|2382.2|396
1643055600000|2022-01-24 20:20:00|2384.9|2382.9|2384.6|2382.6|2387.2|2385.2|2384.3|2382.3|406
1643055900000|2022-01-24 20:25:00|2384.5|2382.5|2384.8|2382.8|2386.2|2384.2|2382.8|2380.8|532
1643056200000|2022-01-24 20:30:00|2384.5|2382.5|2388.7|2386.7|2388.8|2386.8|2382.6|2380.6|443
1643056500000|2022-01-24 20:35:00|2388.6|2386.6|2390.4|2388.4|2390.5|2388.5|2386.7|2384.7|481
1643056800000|2022-01-24 20:40:00|2390.3|2388.3|2390.8|2388.8|2391.7|2389.7|2389.3|2387.3|463
1643057100000|2022-01-24 20:45:00|2390.7|2388.7|2394.1|2392.1|2394.9|2392.9|2390.3|2388.3|540
1643057400000|2022-01-24 20:50:00|2394.2|2392.2|2394.7|2392.7|2396.7|2394.7|2394|2392|520
1643057700000|2022-01-24 20:55:00|2394.9|2392.9|2394.3|2392.3|2397|2395|2393.1|2391.1|565
1643058000000|2022-01-24 21:00:00|2393.6|2391.6|2396.2|2394.2|2396.2|2394.2|2392.6|2390.6|282
1643058300000|2022-01-24 21:05:00|2396.1|2394.1|2396.9|2394.9|2397.2|2395.2|2395|2393|214
1643058600000|2022-01-24 21:10:00|2397|2395|2400.8|2398.8|2401|2399|2396.4|2394.4|201
1643058900000|2022-01-24 21:15:00|2400.9|2398.9|2401.5|2399.5|2402.5|2400.5|2400.1|2398.1|261
1643059200000|2022-01-24 21:20:00|2401.6|2399.6|2402.3|2400.3|2402.9|2400.9|2401.2|2399.2|172
1643059500000|2022-01-24 21:25:00|2402.4|2400.4|2400.8|2398.8|2402.4|2400.4|2400.8|2398.8|188
1643059800000|2022-01-24 21:30:00|2400.9|2398.9|2400|2398|2401.4|2399.4|2399.7|2397.7|144
1643060100000|2022-01-24 21:35:00|2400.2|2398.2|2398.8|2396.8|2400.3|2398.3|2398.7|2396.7|116
1643060400000|2022-01-24 21:40:00|2398.7|2396.7|2398.3|2396.3|2399|2397|2398.2|2396.2|92
1643060700000|2022-01-24 21:45:00|2398.4|2396.4|2399.1|2397.1|2399.8|2397.8|2398.3|2396.3|113
1643061000000|2022-01-24 21:50:00|2399|2397|2400.7|2398.7|2400.8|2398.8|2398.7|2396.7|120
1643061300000|2022-01-24 21:55:00|2400.6|2398.6|2399.4|2397.4|2401.4|2399.3|2397.6|2395.6|193
1643065200000|2022-01-24 23:00:00|2399|2397|2398.3|2396.3|2399.9|2397.9|2398.1|2396.1|182
1643065500000|2022-01-24 23:05:00|2398.4|2396.4|2395.3|2393.3|2398.6|2396.6|2394.8|2392.8|272
1643065800000|2022-01-24 23:10:00|2395.4|2393.4|2396|2394|2396.1|2394.1|2394.8|2392.8|164
1643066100000|2022-01-24 23:15:00|2395.9|2393.9|2395.1|2393.1|2396|2394|2394.8|2392.8|108
1643066400000|2022-01-24 23:20:00|2395|2393|2394.7|2392.7|2395.6|2393.6|2394.5|2392.5|152
1643066700000|2022-01-24 23:25:00|2394.8|2392.8|2394.2|2392.2|2394.9|2392.9|2393.9|2391.9|108
1643067000000|2022-01-24 23:30:00|2394.3|2392.3|2394.2|2392.2|2394.9|2392.9|2393.8|2391.8|98
1643067300000|2022-01-24 23:35:00|2394.3|2392.3|2394.3|2392.3|2394.8|2392.8|2393.8|2391.8|106
1643067600000|2022-01-24 23:40:00|2394.4|2392.4|2394.1|2392.1|2394.9|2392.9|2393.9|2391.9|72
1643067900000|2022-01-24 23:45:00|2394|2392|2394|2392|2394.7|2392.7|2393.7|2391.7|141
1643068200000|2022-01-24 23:50:00|2394.4|2392.4|2396.3|2394.3|2396.4|2394.4|2394.2|2392.2|119
1643068500000|2022-01-24 23:55:00|2396.2|2394.2|2396.2|2394.2|2396.5|2394.5|2395.8|2393.8|91
1643068800000|2022-01-25 00:00:00|2396.3|2394.3|2392.8|2390.8|2396.7|2394.7|2392.7|2390.7|175
1643069100000|2022-01-25 00:05:00|2392.7|2390.7|2391.1|2389.1|2393|2391|2391.1|2389.1|149
1643069400000|2022-01-25 00:10:00|2391.2|2389.2|2389|2387|2391.4|2389.4|2388.7|2386.7|153
1643069700000|2022-01-25 00:15:00|2389.1|2387.1|2389.8|2387.8|2390.9|2388.9|2388.9|2386.9|217
1643070000000|2022-01-25 00:20:00|2389.7|2387.7|2388.8|2386.8|2389.8|2387.8|2388.4|2386.4|162
1643070300000|2022-01-25 00:25:00|2388.9|2386.9|2389.2|2387.2|2389.4|2387.4|2388.7|2386.7|137
1643070600000|2022-01-25 00:30:00|2389.7|2387.7|2390.5|2388.5|2392.2|2390.2|2389.4|2387.4|334
1643070900000|2022-01-25 00:35:00|2390.6|2388.6|2389.3|2387.3|2390.6|2388.6|2387.8|2385.8|246
1643071200000|2022-01-25 00:40:00|2389.2|2387.2|2390.4|2388.4|2391.5|2389.5|2389.2|2387.2|238
1643071500000|2022-01-25 00:45:00|2390.3|2388.3|2387.7|2385.7|2390.6|2388.6|2387.7|2385.7|247
1643071800000|2022-01-25 00:50:00|2387.8|2385.8|2385.1|2383.1|2387.8|2385.8|2384.3|2382.3|293
1643072100000|2022-01-25 00:55:00|2385.3|2383.3|2383.9|2381.9|2386|2384|2383.8|2381.8|284
1643072400000|2022-01-25 01:00:00|2383.8|2381.8|2380.4|2378.4|2384.5|2382.5|2380.3|2378.3|743
1643072700000|2022-01-25 01:05:00|2380.5|2378.5|2383|2381|2384.1|2382.1|2380.5|2378.5|470
1643073000000|2022-01-25 01:10:00|2383.1|2381.1|2381.5|2379.5|2383.1|2381.1|2379.5|2377.5|428
1643073300000|2022-01-25 01:15:00|2381.6|2379.6|2381|2379|2382|2380|2379.3|2377.3|472
1643073600000|2022-01-25 01:20:00|2381.1|2379.1|2382.7|2380.7|2383.2|2381.2|2380|2378|362
1643073900000|2022-01-25 01:25:00|2382.8|2380.8|2382.2|2380.2|2383.2|2381.2|2380.3|2378.3|426
1643074200000|2022-01-25 01:30:00|2382.1|2380.1|2380.9|2378.9|2382.2|2380.2|2378.7|2376.7|486
1643074500000|2022-01-25 01:35:00|2380.8|2378.8|2376.9|2374.9|2380.8|2378.8|2376.5|2374.5|518
1643074800000|2022-01-25 01:40:00|2377.3|2375.3|2378.1|2376.1|2378.5|2376.5|2376.6|2374.6|397
1643075100000|2022-01-25 01:45:00|2378|2376|2379.6|2377.6|2379.9|2377.9|2376.9|2374.9|363
1643075400000|2022-01-25 01:50:00|2379.7|2377.7|2377.5|2375.5|2379.9|2377.9|2377.3|2375.3|290
1643075700000|2022-01-25 01:55:00|2377.4|2375.4|2378|2376|2378.9|2376.9|2376.8|2374.8|333
1643076000000|2022-01-25 02:00:00|2377.9|2375.9|2378.8|2376.8|2379.4|2377.4|2376.6|2374.6|348
1643076300000|2022-01-25 02:05:00|2378.9|2376.9|2379.3|2377.3|2380|2378|2378.6|2376.6|285
1643076600000|2022-01-25 02:10:00|2379.1|2377.1|2379.8|2377.8|2380.5|2378.5|2378.3|2376.3|295
1643076900000|2022-01-25 02:15:00|2379.9|2377.9|2379.9|2377.9|2380.6|2378.6|2379.1|2377.1|256
1643077200000|2022-01-25 02:20:00|2380|2378|2379.5|2377.5|2380|2378|2378.5|2376.5|214
1643077500000|2022-01-25 02:25:00|2379.6|2377.6|2379.6|2377.6|2380.5|2378.5|2379|2377|154
1643077800000|2022-01-25 02:30:00|2379.7|2377.7|2378.3|2376.3|2380.1|2378.1|2376.9|2374.9|379
1643078100000|2022-01-25 02:35:00|2378.2|2376.2|2376.9|2374.9|2378.2|2376.2|2376.5|2374.5|318
1643078400000|2022-01-25 02:40:00|2376.7|2374.7|2375.4|2373.4|2377.1|2375.1|2375.1|2373.1|285
1643078700000|2022-01-25 02:45:00|2375.3|2373.3|2377.8|2375.8|2378.2|2376.2|2375|2373|318
1643079000000|2022-01-25 02:50:00|2377.7|2375.7|2378.3|2376.3|2378.5|2376.5|2377.1|2375.1|182
1643079300000|2022-01-25 02:55:00|2378.4|2376.4|2380.2|2378.2|2380.4|2378.4|2377.9|2375.9|299
1643079600000|2022-01-25 03:00:00|2380.3|2378.3|2380.7|2378.7|2380.8|2378.8|2379.6|2377.6|235
1643079900000|2022-01-25 03:05:00|2380.6|2378.6|2380.2|2378.2|2380.7|2378.7|2380|2378|206
1643080200000|2022-01-25 03:10:00|2380.1|2378.1|2379.1|2377.1|2380.5|2378.5|2378.3|2376.3|231
1643080500000|2022-01-25 03:15:00|2379.2|2377.2|2380.3|2378.3|2380.3|2378.3|2378.5|2376.5|305
1643080800000|2022-01-25 03:20:00|2380.2|2378.2|2381|2379|2381.3|2379.3|2380|2378|188
1643081100000|2022-01-25 03:25:00|2381.1|2379.1|2382.3|2380.3|2382.3|2380.3|2380.4|2378.4|206
1643081400000|2022-01-25 03:30:00|2382.1|2380.1|2381.4|2379.4|2382.3|2380.3|2381.4|2379.4|126
1643081700000|2022-01-25 03:35:00|2381.3|2379.3|2383.8|2381.8|2383.8|2381.8|2381.3|2379.3|192
1643082000000|2022-01-25 03:40:00|2384.5|2382.5|2384.2|2382.2|2385.1|2383.1|2383.5|2381.5|205
1643082300000|2022-01-25 03:45:00|2384.1|2382.1|2383.8|2381.8|2384.3|2382.3|2382.7|2380.7|154
1643082600000|2022-01-25 03:50:00|2383.7|2381.7|2383.9|2381.9|2384.1|2382.1|2383.3|2381.3|86
1643082900000|2022-01-25 03:55:00|2384|2382|2384.4|2382.4|2385.1|2383.1|2383.8|2381.8|106
1643083200000|2022-01-25 04:00:00|2384.6|2382.6|2385|2383|2385.5|2383.5|2384.4|2382.4|125
1643083500000|2022-01-25 04:05:00|2384.9|2382.9|2385.6|2383.6|2385.8|2383.8|2384.7|2382.7|135
1643083800000|2022-01-25 04:10:00|2385.5|2383.5|2385.5|2383.5|2386.2|2384.2|2385.3|2383.3|101
1643084100000|2022-01-25 04:15:00|2385.6|2383.6|2385.7|2383.7|2386.6|2384.6|2385.4|2383.4|116
1643084400000|2022-01-25 04:20:00|2385.6|2383.6|2384.4|2382.4|2385.7|2383.7|2383.9|2381.9|114
1643084700000|2022-01-25 04:25:00|2384.3|2382.3|2385|2383|2385.6|2383.6|2384.3|2382.3|96
1643085000000|2022-01-25 04:30:00|2384.9|2382.9|2383|2381|2385.1|2383.1|2383|2381|156
1643085300000|2022-01-25 04:35:00|2383.1|2381.1|2383.5|2381.5|2384.1|2382.1|2382.4|2380.4|188
1643085600000|2022-01-25 04:40:00|2383.6|2381.6|2382.3|2380.3|2384|2382|2381.5|2379.5|201
1643085900000|2022-01-25 04:45:00|2382.4|2380.4|2381.9|2379.9|2382.4|2380.4|2381.3|2379.3|165
1643086200000|2022-01-25 04:50:00|2381.8|2379.8|2381.1|2379.1|2382.1|2380.1|2380.9|2378.9|175
1643086500000|2022-01-25 04:55:00|2381.2|2379.2|2381.8|2379.8|2382.1|2380.1|2381.2|2379.2|150
1643086800000|2022-01-25 05:00:00|2381.7|2379.7|2381.4|2379.4|2382.2|2380.2|2380.6|2378.6|191
1643087100000|2022-01-25 05:05:00|2381.3|2379.3|2382.1|2380.1|2382.6|2380.6|2381.3|2379.3|206
1643087400000|2022-01-25 05:10:00|2382|2380|2382.1|2380.1|2382.4|2380.4|2381.7|2379.7|135
1643087700000|2022-01-25 05:15:00|2382|2380|2382.2|2380.2|2382.4|2380.4|2381.5|2379.5|134
1643088000000|2022-01-25 05:20:00|2382.3|2380.3|2382.5|2380.5|2382.7|2380.7|2381.6|2379.6|144
1643088300000|2022-01-25 05:25:00|2382.6|2380.6|2382.7|2380.7|2383.2|2381.2|2382|2380|186
1643088600000|2022-01-25 05:30:00|2382.6|2380.6|2379.2|2377.2|2383.1|2381.1|2379.1|2377.1|368
1643088900000|2022-01-25 05:35:00|2379.3|2377.3|2379.5|2377.5|2380.1|2378.1|2378|2376|338
1643089200000|2022-01-25 05:40:00|2379.4|2377.4|2382.9|2380.9|2383.1|2381.1|2379.4|2377.4|297
1643089500000|2022-01-25 05:45:00|2382.8|2380.8|2385.3|2383.3|2386.1|2384.1|2382.5|2380.5|284
1643089800000|2022-01-25 05:50:00|2385.4|2383.4|2382|2380|2385.4|2383.4|2381.7|2379.7|292
1643090100000|2022-01-25 05:55:00|2381.8|2379.8|2382.8|2380.8|2383.4|2381.4|2381.4|2379.4|210
1643090400000|2022-01-25 06:00:00|2383|2381|2381.3|2379.3|2384.4|2382.4|2380.9|2378.9|333
1643090700000|2022-01-25 06:05:00|2381.4|2379.4|2381.5|2379.5|2382.9|2380.9|2381.2|2379.2|261
1643091000000|2022-01-25 06:10:00|2381.6|2379.6|2380.9|2378.9|2382.1|2380.1|2380.6|2378.6|193
1643091300000|2022-01-25 06:15:00|2381.2|2379.2|2382.8|2380.8|2383.6|2381.6|2381.2|2379.2|269
1643091600000|2022-01-25 06:20:00|2382.9|2380.9|2383.1|2381.1|2384.6|2382.6|2382.1|2380.1|244
1643091900000|2022-01-25 06:25:00|2383.2|2381.2|2382.5|2380.5|2384.2|2382.2|2382.2|2380.2|199
1643092200000|2022-01-25 06:30:00|2382.3|2380.3|2382.7|2380.7|2383.1|2381.1|2381.6|2379.6|214
1643092500000|2022-01-25 06:35:00|2382.6|2380.6|2382.2|2380.2|2383.9|2381.9|2381.7|2379.7|254
1643092800000|2022-01-25 06:40:00|2382.3|2380.3|2381.5|2379.5|2383|2381|2381.1|2379.1|231
1643093100000|2022-01-25 06:45:00|2381.6|2379.6|2382.8|2380.8|2383.3|2381.3|2380.3|2378.3|194
1643093400000|2022-01-25 06:50:00|2383|2381|2383.6|2381.6|2384|2382|2382.7|2380.7|192
1643093700000|2022-01-25 06:55:00|2383.7|2381.7|2381|2379|2384|2382|2380.7|2378.7|323
1643094000000|2022-01-25 07:00:00|2380.9|2378.9|2380.2|2378.2|2381.7|2379.7|2380.1|2378.1|262
1643094300000|2022-01-25 07:05:00|2380.1|2378.1|2379|2377|2380.1|2378.1|2378.1|2376.1|401
1643094600000|2022-01-25 07:10:00|2379.1|2377.1|2379.5|2377.5|2380.1|2378.1|2378.3|2376.3|346
1643094900000|2022-01-25 07:15:00|2379.6|2377.6|2380.7|2378.7|2380.8|2378.8|2378.9|2376.9|358
1643095200000|2022-01-25 07:20:00|2380.6|2378.6|2381|2379|2381.3|2379.3|2377.9|2375.9|293
1643095500000|2022-01-25 07:25:00|2381.2|2379.2|2380.8|2378.8|2382.4|2380.4|2380.4|2378.4|333
1643095800000|2022-01-25 07:30:00|2380.9|2378.9|2380.9|2378.9|2383.8|2381.8|2380.3|2378.3|285
1643096100000|2022-01-25 07:35:00|2381|2379|2380.8|2378.8|2381.9|2379.9|2380.1|2378.1|246
1643096400000|2022-01-25 07:40:00|2380.7|2378.7|2379.6|2377.6|2381.4|2379.4|2379.6|2377.6|252
1643096700000|2022-01-25 07:45:00|2379.7|2377.7|2377|2375|2379.7|2377.7|2376.9|2374.9|210
1643097000000|2022-01-25 07:50:00|2376.9|2374.9|2378.4|2376.4|2378.5|2376.5|2375.9|2373.9|208
1643097300000|2022-01-25 07:55:00|2378.3|2376.3|2378.9|2376.9|2379.1|2377.1|2378.2|2376.2|190
1643097600000|2022-01-25 08:00:00|2378.8|2376.8|2378.5|2376.5|2380.3|2378.3|2378.3|2376.3|337
1643097900000|2022-01-25 08:05:00|2378.4|2376.4|2377.9|2375.9|2379|2377|2375.7|2373.7|380
1643098200000|2022-01-25 08:10:00|2378.1|2376.1|2382.4|2380.4|2382.7|2380.7|2377.7|2375.7|389
1643098500000|2022-01-25 08:15:00|2382.3|2380.3|2381|2379|2383.4|2381.4|2380|2378|376
1643098800000|2022-01-25 08:20:00|2380.9|2378.9|2380.4|2378.4|2383|2381|2380.4|2378.4|430
1643099100000|2022-01-25 08:25:00|2380.5|2378.5|2373|2371|2381.3|2379.3|2372.7|2370.7|442
1643099400000|2022-01-25 08:30:00|2372.9|2370.9|2377.4|2375.4|2377.8|2375.8|2372.9|2370.9|391
1643099700000|2022-01-25 08:35:00|2377.3|2375.3|2377.6|2375.6|2378|2376|2374|2372|490
1643100000000|2022-01-25 08:40:00|2377.5|2375.5|2378.6|2376.6|2379.2|2377.2|2376.9|2374.9|334
1643100300000|2022-01-25 08:45:00|2378.5|2376.5|2378.7|2376.7|2379.8|2377.8|2377.9|2375.9|321
1643100600000|2022-01-25 08:50:00|2378.6|2376.6|2376.5|2374.5|2379.7|2377.7|2376.5|2374.5|349
1643100900000|2022-01-25 08:55:00|2376.6|2374.6|2371.9|2369.9|2376.6|2374.6|2371.7|2369.7|350
1643101200000|2022-01-25 09:00:00|2372|2370|2369.7|2367.7|2373.3|2371.3|2369.7|2367.7|397
1643101500000|2022-01-25 09:05:00|2369.6|2367.6|2372.1|2370.1|2373.1|2371.1|2369.1|2367.1|381
1643101800000|2022-01-25 09:10:00|2372|2370|2369.3|2367.3|2372.4|2370.4|2368.6|2366.6|439
1643102100000|2022-01-25 09:15:00|2369.5|2367.5|2371.5|2369.5|2372.8|2370.8|2369.2|2367.2|445
1643102400000|2022-01-25 09:20:00|2371.6|2369.6|2374.7|2372.7|2375.7|2373.7|2371.5|2369.5|394
1643102700000|2022-01-25 09:25:00|2374.6|2372.6|2375|2373|2375.4|2373.4|2373.6|2371.6|348
1643103000000|2022-01-25 09:30:00|2375.1|2373.1|2374.3|2372.3|2375.7|2373.7|2373.4|2371.4|430
1643103300000|2022-01-25 09:35:00|2374.5|2372.5|2375.8|2373.8|2376.5|2374.5|2374.3|2372.3|368
1643103600000|2022-01-25 09:40:00|2375.9|2373.9|2375.2|2373.2|2376.3|2374.3|2373.3|2371.3|424
1643103900000|2022-01-25 09:45:00|2375.4|2373.4|2376.8|2374.8|2376.8|2374.8|2375.1|2373.1|311
1643104200000|2022-01-25 09:50:00|2376.6|2374.6|2376.5|2374.5|2378|2376|2376|2374|282
1643104500000|2022-01-25 09:55:00|2376.6|2374.6|2377.1|2375.1|2377.9|2375.9|2376.3|2374.3|337
1643104800000|2022-01-25 10:00:00|2377.2|2375.2|2376|2374|2377.2|2375.2|2375.2|2373.2|290
1643105100000|2022-01-25 10:05:00|2375.9|2373.9|2376.3|2374.3|2377.1|2375.1|2375.2|2373.2|266
1643105400000|2022-01-25 10:10:00|2376.2|2374.2|2377.2|2375.2|2377.5|2375.5|2375.2|2373.2|238
1643105700000|2022-01-25 10:15:00|2377.3|2375.3|2375.3|2373.3|2377.6|2375.6|2375.2|2373.2|250
1643106000000|2022-01-25 10:20:00|2375.2|2373.2|2375.3|2373.3|2376|2374|2375.1|2373.1|206
1643106300000|2022-01-25 10:25:00|2375.2|2373.2|2373.8|2371.8|2376.5|2374.5|2373.8|2371.8|203
1643106600000|2022-01-25 10:30:00|2373.9|2371.9|2372.3|2370.3|2374.2|2372.2|2370.7|2368.7|339
1643106900000|2022-01-25 10:35:00|2372.4|2370.4|2373.3|2371.3|2375.4|2373.4|2371.3|2369.3|291
1643107200000|2022-01-25 10:40:00|2373.4|2371.4|2372.8|2370.8|2373.8|2371.8|2372.3|2370.3|267
1643107500000|2022-01-25 10:45:00|2372.9|2370.9|2373.4|2371.4|2374.4|2372.4|2372.7|2370.7|283
1643107800000|2022-01-25 10:50:00|2373.3|2371.3|2372.9|2370.9|2374.9|2372.9|2372.7|2370.7|295
1643108100000|2022-01-25 10:55:00|2373|2371|2373.9|2371.9|2374.1|2372.1|2371.5|2369.5|260
1643108400000|2022-01-25 11:00:00|2373.8|2371.8|2374.7|2372.7|2375.8|2373.8|2372.2|2370.2|309
1643108700000|2022-01-25 11:05:00|2374.4|2372.4|2373.8|2371.8|2374.6|2372.6|2372.3|2370.3|278
1643109000000|2022-01-25 11:10:00|2373.7|2371.7|2374.1|2372.1|2374.1|2372.1|2372.4|2370.4|269
1643109300000|2022-01-25 11:15:00|2374|2372|2372.3|2370.3|2375.2|2373.2|2371.8|2369.8|204
1643109600000|2022-01-25 11:20:00|2372.4|2370.4|2372.7|2370.7|2373|2371|2371|2369|257
1643109900000|2022-01-25 11:25:00|2372.8|2370.8|2370.8|2368.8|2373.7|2371.7|2370.6|2368.6|296
1643110200000|2022-01-25 11:30:00|2370.9|2368.9|2370.1|2368.1|2371.6|2369.6|2368.5|2366.5|356
1643110500000|2022-01-25 11:35:00|2369.8|2367.8|2369.5|2367.5|2370.7|2368.7|2369.2|2367.2|310
1643110800000|2022-01-25 11:40:00|2369.3|2367.3|2370.9|2368.9|2371.3|2369.3|2369.2|2367.2|301
1643111100000|2022-01-25 11:45:00|2371|2369|2369.3|2367.3|2371.3|2369.3|2369.1|2367.1|257
1643111400000|2022-01-25 11:50:00|2369.4|2367.4|2367.7|2365.7|2369.9|2367.9|2367.7|2365.7|275
1643111700000|2022-01-25 11:55:00|2367.8|2365.8|2367.4|2365.4|2369.1|2367.1|2364.7|2362.7|412
1643112000000|2022-01-25 12:00:00|2367.5|2365.5|2367.8|2365.8|2368.8|2366.8|2367|2365|399
1643112300000|2022-01-25 12:05:00|2367.9|2365.9|2368.4|2366.4|2368.4|2366.4|2365.7|2363.7|308
1643112600000|2022-01-25 12:10:00|2368.3|2366.3|2368.7|2366.7|2369.8|2367.8|2368|2366|313
1643112900000|2022-01-25 12:15:00|2368.6|2366.6|2369.9|2367.9|2371.1|2369.1|2368.2|2366.2|288
1643113200000|2022-01-25 12:20:00|2369.7|2367.7|2367.1|2365.1|2370.6|2368.6|2367|2365|311
1643113500000|2022-01-25 12:25:00|2366.8|2364.8|2368.3|2366.3|2369.1|2367.1|2366.8|2364.8|251
1643113800000|2022-01-25 12:30:00|2368.2|2366.2|2371|2369|2371.5|2369.5|2367.6|2365.6|302
1643114100000|2022-01-25 12:35:00|2370.9|2368.9|2369.6|2367.6|2371.2|2369.2|2368.5|2366.5|228
1643114400000|2022-01-25 12:40:00|2369.5|2367.5|2369.7|2367.7|2370|2368|2368|2366|209
1643114700000|2022-01-25 12:45:00|2369.8|2367.8|2368.1|2366.1|2370|2368|2368.1|2366.1|168
1643115000000|2022-01-25 12:50:00|2368|2366|2370.7|2368.7|2370.9|2368.9|2368|2366|254
1643115300000|2022-01-25 12:55:00|2370.6|2368.6|2370.6|2368.6|2371.3|2369.3|2370.4|2368.4|251
1643115600000|2022-01-25 13:00:00|2370.7|2368.7|2375.1|2373.1|2375.7|2373.7|2368.9|2366.9|653
1643115900000|2022-01-25 13:05:00|2375.2|2373.2|2372.8|2370.8|2376.2|2374.2|2372.2|2370.2|495
1643116200000|2022-01-25 13:10:00|2372.7|2370.7|2369|2367|2373.3|2371.3|2368.2|2366.2|527
1643116500000|2022-01-25 13:15:00|2369.1|2367.1|2370.6|2368.6|2371.4|2369.4|2368.3|2366.3|497
1643116800000|2022-01-25 13:20:00|2370.7|2368.7|2378.3|2376.3|2378.6|2376.6|2370.7|2368.7|788
1643117100000|2022-01-25 13:25:00|2378.2|2376.2|2376.5|2374.5|2378.9|2376.9|2376|2374|597
1643117400000|2022-01-25 13:30:00|2376.6|2374.6|2373.2|2371.2|2376.7|2374.7|2372.8|2370.8|700
1643117700000|2022-01-25 13:35:00|2373.3|2371.3|2371.7|2369.7|2374.2|2372.2|2370.1|2368.1|610
1643118000000|2022-01-25 13:40:00|2371.8|2369.8|2372.4|2370.4|2373.2|2371.2|2370.5|2368.5|493
1643118300000|2022-01-25 13:45:00|2372.5|2370.5|2371.7|2369.7|2372.6|2370.6|2370.2|2368.2|508
1643118600000|2022-01-25 13:50:00|2371.8|2369.8|2371.2|2369.2|2372.8|2370.8|2370|2368|534
1643118900000|2022-01-25 13:55:00|2371.1|2369.1|2371.4|2369.4|2372.3|2370.3|2370.1|2368.1|601
1643119200000|2022-01-25 14:00:00|2371.2|2369.2|2370.2|2368.2|2371.7|2369.7|2369.6|2367.6|560
1643119500000|2022-01-25 14:05:00|2370.1|2368.1|2369.6|2367.6|2371.3|2369.3|2368.6|2366.6|434
1643119800000|2022-01-25 14:10:00|2369.4|2367.4|2367|2365|2369.6|2367.6|2363.2|2361.2|602
1643120100000|2022-01-25 14:15:00|2366.9|2364.9|2366.3|2364.3|2366.9|2364.9|2365.6|2363.6|540
1643120400000|2022-01-25 14:20:00|2366.4|2364.4|2362.8|2360.8|2366.5|2364.5|2362.1|2360.1|450
1643120700000|2022-01-25 14:25:00|2363.2|2361.2|2363.5|2361.5|2365.7|2363.7|2361.7|2359.7|456
1643121000000|2022-01-25 14:30:00|2363.4|2361.4|2364.4|2362.4|2367.5|2365.5|2361.2|2359.2|814
1643121300000|2022-01-25 14:35:00|2364.6|2362.6|2363.6|2361.6|2367.4|2365.4|2361.4|2359.4|831
1643121600000|2022-01-25 14:40:00|2363.7|2361.7|2367.6|2365.6|2368.6|2366.6|2363.7|2361.7|1131
1643121900000|2022-01-25 14:45:00|2367.5|2365.5|2394.3|2392.3|2396.3|2394.3|2366.4|2364.4|1529
1643122200000|2022-01-25 14:50:00|2394.2|2392.2|2386.6|2384.6|2395|2393|2385|2383|1348
1643122500000|2022-01-25 14:55:00|2386.5|2384.5|2381.6|2379.6|2387.1|2385.1|2379.7|2377.7|1060
1643122800000|2022-01-25 15:00:00|2381.7|2379.7|2374.6|2372.6|2384.2|2382.2|2367.1|2365.1|1308
1643123100000|2022-01-25 15:05:00|2374.5|2372.5|2368.3|2366.3|2375.3|2373.3|2363.7|2361.7|1221
1643123400000|2022-01-25 15:10:00|2368|2366|2375.8|2373.8|2377.4|2375.4|2366.9|2364.9|1138
1643123700000|2022-01-25 15:15:00|2375.6|2373.6|2371.4|2369.4|2376.8|2374.8|2370.7|2368.7|1049
1643124000000|2022-01-25 15:20:00|2371.5|2369.5|2370.7|2368.7|2371.7|2369.7|2367.2|2365.2|941
1643124300000|2022-01-25 15:25:00|2371.1|2369.1|2375.9|2373.9|2376.3|2374.3|2369.5|2367.5|845
1643124600000|2022-01-25 15:30:00|2375.7|2373.7|2378.7|2376.7|2379.7|2377.7|2373.7|2371.7|761
1643124900000|2022-01-25 15:35:00|2378.6|2376.6|2378.1|2376.1|2380.2|2378.2|2376.1|2374.1|697
1643125200000|2022-01-25 15:40:00|2378|2376|2378.6|2376.6|2379|2377|2375.7|2373.7|617
1643125500000|2022-01-25 15:45:00|2378.7|2376.7|2379.5|2377.5|2381.1|2379.1|2376|2374|666
1643125800000|2022-01-25 15:50:00|2379.7|2377.7|2380.1|2378.1|2382.1|2380.1|2378.9|2376.9|640
1643126100000|2022-01-25 15:55:00|2380.2|2378.2|2376.5|2374.5|2380.8|2378.8|2375.6|2373.6|654
1643126400000|2022-01-25 16:00:00|2376.3|2374.3|2374.6|2372.6|2376.7|2374.7|2373.8|2371.8|595
1643126700000|2022-01-25 16:05:00|2374.5|2372.5|2373.3|2371.3|2376.7|2374.7|2372|2370|588
1643127000000|2022-01-25 16:10:00|2373.4|2371.4|2375.2|2373.2|2376.2|2374.2|2373.4|2371.4|508
1643127300000|2022-01-25 16:15:00|2375.1|2373.1|2379.1|2377.1|2379.8|2377.8|2374.3|2372.3|610
1643127600000|2022-01-25 16:20:00|2379|2377|2382.1|2380.1|2382.1|2380.1|2378.1|2376.1|559
1643127900000|2022-01-25 16:25:00|2382.2|2380.2|2380.1|2378.1|2382.7|2380.7|2378.6|2376.6|588
1643128200000|2022-01-25 16:30:00|2379.7|2377.7|2379.8|2377.8|2381.3|2379.3|2377.5|2375.5|628
1643128500000|2022-01-25 16:35:00|2379.7|2377.7|2377.6|2375.6|2380.8|2378.8|2375.6|2373.6|677
1643128800000|2022-01-25 16:40:00|2377.5|2375.5|2377.9|2375.9|2380.6|2378.6|2376.6|2374.6|589
1643129100000|2022-01-25 16:45:00|2378|2376|2382.2|2380.2|2382.7|2380.7|2377.2|2375.2|618
1643129400000|2022-01-25 16:50:00|2382.1|2380.1|2384.3|2382.3|2385.2|2383.2|2381.1|2379.1|618
1643129700000|2022-01-25 16:55:00|2384.2|2382.2|2380.2|2378.2|2384.5|2382.5|2379|2377|587
1643130000000|2022-01-25 17:00:00|2380.3|2378.3|2381.4|2379.4|2381.5|2379.5|2377.6|2375.6|660
1643130300000|2022-01-25 17:05:00|2381.9|2379.9|2383.9|2381.9|2384.4|2382.4|2380.9|2378.9|724
1643130600000|2022-01-25 17:10:00|2383.8|2381.8|2383.1|2381.1|2384.1|2382.1|2381.4|2379.4|588
1643130900000|2022-01-25 17:15:00|2383|2381|2381.1|2379.1|2384|2382|2379.7|2377.7|588
1643131200000|2022-01-25 17:20:00|2381.2|2379.2|2383.4|2381.4|2383.9|2381.9|2380.1|2378.1|503
1643131500000|2022-01-25 17:25:00|2383.7|2381.7|2383.3|2381.3|2385.4|2383.4|2383|2381|452
1643131800000|2022-01-25 17:30:00|2383.2|2381.2|2382.3|2380.3|2383.5|2381.5|2381.3|2379.3|389
1643132100000|2022-01-25 17:35:00|2382.4|2380.4|2383.4|2381.4|2384.2|2382.2|2382|2380|430
1643132400000|2022-01-25 17:40:00|2383.3|2381.3|2382.4|2380.4|2383.6|2381.6|2379.7|2377.7|371
1643132700000|2022-01-25 17:45:00|2382.5|2380.5|2381.7|2379.7|2383.1|2381.1|2380.8|2378.8|360
1643133000000|2022-01-25 17:50:00|2381.8|2379.8|2381.6|2379.6|2382|2380|2380.2|2378.2|354
1643133300000|2022-01-25 17:55:00|2381.7|2379.7|2382.2|2380.2|2382.4|2380.4|2380.5|2378.5|319
1643133600000|2022-01-25 18:00:00|2382.5|2380.5|2383|2381|2383.2|2381.2|2381.2|2379.2|422
1643133900000|2022-01-25 18:05:00|2383.1|2381.1|2384.2|2382.2|2385.2|2383.2|2382|2380|569
1643134200000|2022-01-25 18:10:00|2384.3|2382.3|2384.7|2382.7|2385.3|2383.3|2382.9|2380.9|423
1643134500000|2022-01-25 18:15:00|2384.8|2382.8|2386.3|2384.3|2386.7|2384.7|2384.5|2382.5|280
1643134800000|2022-01-25 18:20:00|2386.4|2384.4|2388|2386|2388|2386|2384.9|2382.9|466
1643135100000|2022-01-25 18:25:00|2387.9|2385.9|2387.4|2385.4|2388.3|2386.3|2385.4|2383.4|493
1643135400000|2022-01-25 18:30:00|2387.3|2385.3|2391.1|2389.1|2391.3|2389.3|2387.2|2385.2|446
1643135700000|2022-01-25 18:35:00|2391.4|2389.4|2391.6|2389.6|2392.6|2390.6|2389.8|2387.8|497
1643136000000|2022-01-25 18:40:00|2391.7|2389.7|2389|2387|2392.2|2390.2|2388.8|2386.8|470
1643136300000|2022-01-25 18:45:00|2389.1|2387.1|2392.2|2390.2|2392.6|2390.6|2388.7|2386.7|475
1643136600000|2022-01-25 18:50:00|2392.3|2390.3|2391.6|2389.6|2392.3|2390.3|2390.2|2388.2|329
1643136900000|2022-01-25 18:55:00|2391.4|2389.4|2394.2|2392.2|2394.6|2392.6|2390.8|2388.8|372
1643137200000|2022-01-25 19:00:00|2394.1|2392.1|2393.1|2391.1|2394.2|2392.2|2392.2|2390.2|433
1643137500000|2022-01-25 19:05:00|2393|2391|2393.7|2391.7|2394.7|2392.7|2392|2390|395
1643137800000|2022-01-25 19:10:00|2393.5|2391.5|2396|2394|2396.7|2394.7|2392.8|2390.8|452
1643138100000|2022-01-25 19:15:00|2395.9|2393.9|2394.1|2392.1|2396.7|2394.7|2394|2392|322
1643138400000|2022-01-25 19:20:00|2394.2|2392.2|2395.7|2393.7|2396.1|2394.1|2393.7|2391.7|263
1643138700000|2022-01-25 19:25:00|2395.8|2393.8|2395.2|2393.2|2395.8|2393.8|2394.8|2392.8|262
1643139000000|2022-01-25 19:30:00|2395.3|2393.3|2394.7|2392.7|2396.7|2394.7|2394.5|2392.5|308
1643139300000|2022-01-25 19:35:00|2394.9|2392.9|2396.1|2394.1|2396.6|2394.6|2394.5|2392.5|323
1643139600000|2022-01-25 19:40:00|2396.4|2394.4|2396.7|2394.7|2397.7|2395.7|2396.2|2394.2|237
1643139900000|2022-01-25 19:45:00|2396.8|2394.8|2397.6|2395.6|2397.8|2395.8|2395.9|2393.9|327
1643140200000|2022-01-25 19:50:00|2397.4|2395.4|2397.6|2395.6|2398.4|2396.4|2396.4|2394.4|364
1643140500000|2022-01-25 19:55:00|2397.7|2395.7|2394.9|2392.9|2398|2396|2394.4|2392.4|351
1643140800000|2022-01-25 20:00:00|2394.8|2392.8|2391|2389|2395.7|2393.7|2390.8|2388.8|435
1643141100000|2022-01-25 20:05:00|2390.9|2388.9|2387.4|2385.4|2391|2389|2387.4|2385.4|376
1643141400000|2022-01-25 20:10:00|2387.2|2385.2|2386.7|2384.7|2388.5|2386.5|2386.4|2384.4|367
1643141700000|2022-01-25 20:15:00|2386.6|2384.6|2388.3|2386.3|2388.4|2386.4|2386.2|2384.2|341
1643142000000|2022-01-25 20:20:00|2388.2|2386.2|2386.6|2384.6|2388.3|2386.3|2386.4|2384.4|351
1643142300000|2022-01-25 20:25:00|2386.5|2384.5|2385.5|2383.5|2386.6|2384.6|2384.5|2382.5|341
1643142600000|2022-01-25 20:30:00|2385.4|2383.4|2384.7|2382.7|2385.4|2383.4|2383.3|2381.3|353
1643142900000|2022-01-25 20:35:00|2384.8|2382.8|2386.7|2384.7|2386.7|2384.7|2383.6|2381.6|329
1643143200000|2022-01-25 20:40:00|2386.8|2384.8|2386.5|2384.5|2388.5|2386.5|2386.4|2384.4|358
1643143500000|2022-01-25 20:45:00|2386.7|2384.7|2384.2|2382.2|2387.6|2385.6|2383.9|2381.9|382
1643143800000|2022-01-25 20:50:00|2383.6|2381.6|2384.5|2382.5|2386|2384|2383.2|2381.2|388
1643144100000|2022-01-25 20:55:00|2384.7|2382.7|2384.9|2382.9|2385.8|2383.8|2383.9|2381.9|456
1643144400000|2022-01-25 21:00:00|2385.1|2383.1|2384.4|2382.4|2386|2384|2382.9|2380.9|439
1643144700000|2022-01-25 21:05:00|2384.3|2382.3|2384.1|2382.1|2385|2383|2383.8|2381.8|267
1643145000000|2022-01-25 21:10:00|2384|2382|2384.5|2382.5|2384.9|2382.9|2383.6|2381.6|178
1643145300000|2022-01-25 21:15:00|2384.6|2382.6|2384.6|2382.6|2385.2|2383.2|2384.4|2382.4|114
1643145600000|2022-01-25 21:20:00|2384.5|2382.5|2384|2382|2384.7|2382.7|2383.5|2381.5|152
1643145900000|2022-01-25 21:25:00|2383.9|2381.9|2383.4|2381.4|2384.1|2382.1|2382.9|2380.9|128
1643146200000|2022-01-25 21:30:00|2383.5|2381.5|2383|2381|2383.6|2381.6|2382.9|2380.9|94
1643146500000|2022-01-25 21:35:00|2382.9|2380.9|2382.6|2380.6|2383.2|2381.2|2382.4|2380.4|67
1643146800000|2022-01-25 21:40:00|2382.5|2380.5|2383.2|2381.2|2383.3|2381.3|2382.5|2380.5|60
1643147100000|2022-01-25 21:45:00|2383.3|2381.3|2383.9|2381.9|2384|2382|2382.6|2380.6|117
1643147400000|2022-01-25 21:50:00|2383.8|2381.8|2382.1|2380.1|2383.8|2381.8|2381.9|2379.9|70
1643147700000|2022-01-25 21:55:00|2382|2380|2382.2|2380.2|2382.7|2380.7|2381.6|2379.6|126
1643151600000|2022-01-25 23:00:00|2383.4|2381.4|2384.7|2382.7|2385.3|2383.3|2383.4|2381.4|231
1643151900000|2022-01-25 23:05:00|2384.9|2382.9|2386.2|2384.2|2386.7|2384.7|2384.4|2382.4|191
1643152200000|2022-01-25 23:10:00|2385.9|2383.9|2386.2|2384.2|2386.7|2384.7|2384.9|2382.9|153
1643152500000|2022-01-25 23:15:00|2386.1|2384.1|2388.2|2386.2|2388.8|2386.8|2386.1|2384.1|211
1643152800000|2022-01-25 23:20:00|2388.1|2386.1|2388|2386|2388.7|2386.7|2387.2|2385.2|168
1643153100000|2022-01-25 23:25:00|2388.1|2386.1|2388.6|2386.6|2389.1|2387.1|2387.2|2385.2|214
1643153400000|2022-01-25 23:30:00|2388.4|2386.4|2388.2|2386.2|2388.6|2386.6|2387.4|2385.4|223
1643153700000|2022-01-25 23:35:00|2388.1|2386.1|2389.2|2387.2|2390.1|2388.1|2388.1|2386.1|316
1643154000000|2022-01-25 23:40:00|2388.8|2386.8|2390.7|2388.7|2390.8|2388.8|2388|2386|264
1643154300000|2022-01-25 23:45:00|2390.8|2388.8|2390.8|2388.8|2391.9|2389.9|2389.8|2387.8|226
1643154600000|2022-01-25 23:50:00|2390.9|2388.9|2391|2389|2391.4|2389.4|2390.3|2388.3|203
1643154900000|2022-01-25 23:55:00|2391.1|2389.1|2390.6|2388.6|2391.1|2389.1|2389.6|2387.6|168
1643155200000|2022-01-26 00:00:00|2390.5|2388.5|2389|2387|2390.6|2388.6|2388.5|2386.5|212
1643155500000|2022-01-26 00:05:00|2388.9|2386.9|2387.9|2385.9|2389.3|2387.3|2387.9|2385.9|210
1643155800000|2022-01-26 00:10:00|2388|2386|2389.1|2387.1|2389.6|2387.6|2387.3|2385.3|255
1643156100000|2022-01-26 00:15:00|2388.9|2386.9|2388.7|2386.7|2389.9|2387.9|2388.4|2386.4|257
1643156400000|2022-01-26 00:20:00|2388.8|2386.8|2388.6|2386.6|2389.2|2387.2|2388|2386|131
1643156700000|2022-01-26 00:25:00|2389.1|2387.1|2388.6|2386.6|2389.4|2387.4|2388.1|2386.1|131
1643157000000|2022-01-26 00:30:00|2388.8|2386.8|2389.3|2387.3|2389.4|2387.4|2388|2386|135
1643157300000|2022-01-26 00:35:00|2389.4|2387.4|2389.6|2387.6|2389.8|2387.8|2388.6|2386.6|132
1643157600000|2022-01-26 00:40:00|2389.5|2387.5|2388.9|2386.9|2389.7|2387.7|2388.8|2386.8|144
1643157900000|2022-01-26 00:45:00|2389.1|2387.1|2389.5|2387.5|2389.6|2387.6|2388.8|2386.8|179
1643158200000|2022-01-26 00:50:00|2389.3|2387.3|2389.5|2387.5|2389.7|2387.7|2388.8|2386.8|202
1643158500000|2022-01-26 00:55:00|2389.4|2387.4|2388.6|2386.6|2389.7|2387.7|2388.4|2386.4|195
1643158800000|2022-01-26 01:00:00|2388.5|2386.5|2382.4|2380.4|2388.5|2386.5|2382|2380|502
1643159100000|2022-01-26 01:05:00|2382.3|2380.3|2381.7|2379.7|2383.7|2381.7|2381|2379|324
1643159400000|2022-01-26 01:10:00|2381.8|2379.8|2380.1|2378.1|2382.4|2380.4|2379.7|2377.7|324
1643159700000|2022-01-26 01:15:00|2380.2|2378.2|2379.1|2377.1|2381.6|2379.6|2378.3|2376.3|359
1643160000000|2022-01-26 01:20:00|2378.8|2376.8|2379.7|2377.7|2380.3|2378.3|2378.2|2376.2|366
1643160300000|2022-01-26 01:25:00|2379.8|2377.8|2378.5|2376.5|2379.9|2377.9|2378.4|2376.4|305
1643160600000|2022-01-26 01:30:00|2378.7|2376.7|2377.6|2375.6|2378.7|2376.7|2376.8|2374.8|320
1643160900000|2022-01-26 01:35:00|2377.5|2375.5|2379.9|2377.9|2380.3|2378.3|2376.3|2374.3|447
1643161200000|2022-01-26 01:40:00|2380|2378|2378.8|2376.8|2380.7|2378.7|2378.3|2376.3|394
1643161500000|2022-01-26 01:45:00|2378.9|2376.9|2379.1|2377.1|2380|2378|2377.2|2375.2|348
1643161800000|2022-01-26 01:50:00|2379|2377|2380.2|2378.2|2380.4|2378.4|2378.7|2376.7|313
1643162100000|2022-01-26 01:55:00|2380.5|2378.5|2379.3|2377.3|2381.4|2379.4|2379.3|2377.3|259
1643162400000|2022-01-26 02:00:00|2379.4|2377.4|2379.4|2377.4|2381|2379|2379|2377|261
1643162700000|2022-01-26 02:05:00|2379.5|2377.5|2379|2377|2380.2|2378.2|2378.3|2376.3|272
1643163000000|2022-01-26 02:10:00|2378.9|2376.9|2378.9|2376.9|2379.3|2377.3|2377.7|2375.7|326
1643163300000|2022-01-26 02:15:00|2379|2377|2377.9|2375.9|2379.2|2377.2|2377.6|2375.6|147
1643163600000|2022-01-26 02:20:00|2378.1|2376.1|2377.9|2375.9|2378.7|2376.7|2377.6|2375.6|118
1643163900000|2022-01-26 02:25:00|2378|2376|2377.4|2375.4|2378|2376|2377.2|2375.2|113
1643164200000|2022-01-26 02:30:00|2377.3|2375.3|2379.1|2377.1|2379.1|2377.1|2377.1|2375.1|252
1643164500000|2022-01-26 02:35:00|2379.2|2377.2|2379.4|2377.4|2379.4|2377.4|2377.7|2375.7|216
1643164800000|2022-01-26 02:40:00|2379.2|2377.2|2377.2|2375.2|2379.3|2377.3|2377.1|2375.1|149
1643165100000|2022-01-26 02:45:00|2377.3|2375.3|2376|2374|2377.8|2375.8|2375.9|2373.9|211
1643165400000|2022-01-26 02:50:00|2375.9|2373.9|2374.3|2372.3|2376|2374|2373.8|2371.8|298
1643165700000|2022-01-26 02:55:00|2374.2|2372.2|2373|2371|2374.4|2372.4|2373|2371|275
1643166000000|2022-01-26 03:00:00|2373.1|2371.1|2373.7|2371.7|2374.4|2372.4|2373|2371|210
1643166300000|2022-01-26 03:05:00|2373.6|2371.6|2374.7|2372.7|2374.9|2372.9|2373.3|2371.3|233
1643166600000|2022-01-26 03:10:00|2374.5|2372.5|2372.9|2370.9|2374.8|2372.8|2372.6|2370.6|245
1643166900000|2022-01-26 03:15:00|2372.8|2370.8|2373.2|2371.2|2373.4|2371.4|2372.6|2370.6|153
1643167200000|2022-01-26 03:20:00|2373.1|2371.1|2372.5|2370.5|2373.8|2371.8|2372.5|2370.5|151
1643167500000|2022-01-26 03:25:00|2372.4|2370.4|2372.8|2370.8|2373.4|2371.4|2372.4|2370.4|142
1643167800000|2022-01-26 03:30:00|2372.9|2370.9|2374|2372|2374.2|2372.2|2372.9|2370.9|130
1643168100000|2022-01-26 03:35:00|2373.9|2371.9|2373|2371|2374.3|2372.3|2372.9|2370.9|113
1643168400000|2022-01-26 03:40:00|2372.9|2370.9|2373.3|2371.3|2373.6|2371.6|2372.6|2370.6|100
1643168700000|2022-01-26 03:45:00|2373.4|2371.4|2373.6|2371.6|2373.9|2371.9|2373.2|2371.2|88
1643169000000|2022-01-26 03:50:00|2373.3|2371.3|2373.4|2371.4|2374.2|2372.2|2373.3|2371.3|93
1643169300000|2022-01-26 03:55:00|2373.5|2371.5|2374.4|2372.4|2374.8|2372.8|2373.2|2371.2|100
1643169600000|2022-01-26 04:00:00|2374.3|2372.3|2373.6|2371.6|2374.4|2372.4|2373.6|2371.6|78
1643169900000|2022-01-26 04:05:00|2373.5|2371.5|2373.7|2371.7|2373.9|2371.9|2373.5|2371.5|62
1643170200000|2022-01-26 04:10:00|2373.6|2371.6|2374.8|2372.8|2374.9|2372.9|2373.4|2371.4|58
1643170500000|2022-01-26 04:15:00|2374.7|2372.7|2374.3|2372.3|2374.9|2372.9|2374.1|2372.1|99
1643170800000|2022-01-26 04:20:00|2374.2|2372.2|2373.6|2371.6|2374.4|2372.4|2373.4|2371.4|80
1643171100000|2022-01-26 04:25:00|2373.7|2371.7|2374.2|2372.2|2374.2|2372.2|2373.3|2371.3|76
1643171400000|2022-01-26 04:30:00|2374.1|2372.1|2374.3|2372.3|2374.3|2372.3|2373.6|2371.6|80
1643171700000|2022-01-26 04:35:00|2374.2|2372.2|2374.8|2372.8|2374.9|2372.9|2373.9|2371.9|78
1643172000000|2022-01-26 04:40:00|2374.9|2372.9|2374.9|2372.9|2375.5|2373.5|2374.6|2372.6|109
1643172300000|2022-01-26 04:45:00|2375|2373|2375|2373|2375.6|2373.6|2374.8|2372.8|66
1643172600000|2022-01-26 04:50:00|2374.9|2372.9|2374.9|2372.9|2375.3|2373.3|2374.5|2372.5|69
1643172900000|2022-01-26 04:55:00|2375|2373|2375.9|2373.9|2376|2374|2374.8|2372.8|72
1643173200000|2022-01-26 05:00:00|2375.8|2373.8|2375.6|2373.6|2376|2374|2375.4|2373.4|91
1643173500000|2022-01-26 05:05:00|2375.5|2373.5|2376|2374|2376|2374|2375.4|2373.4|111
1643173800000|2022-01-26 05:10:00|2375.9|2373.9|2375.3|2373.3|2376|2374|2375|2373|75
1643174100000|2022-01-26 05:15:00|2375.2|2373.2|2373.4|2371.4|2376|2374|2373.4|2371.4|118
1643174400000|2022-01-26 05:20:00|2373.5|2371.5|2372.8|2370.8|2374|2372|2372.4|2370.4|120
1643174700000|2022-01-26 05:25:00|2372.9|2370.9|2373.7|2371.7|2373.8|2371.8|2372.4|2370.4|101
1643175000000|2022-01-26 05:30:00|2373.8|2371.8|2375.3|2373.3|2375.4|2373.4|2372.7|2370.7|331
1643175300000|2022-01-26 05:35:00|2375.4|2373.4|2374.7|2372.7|2376.3|2374.3|2374.7|2372.7|182
1643175600000|2022-01-26 05:40:00|2374.8|2372.8|2373.1|2371.1|2374.9|2372.9|2372.4|2370.4|250
1643175900000|2022-01-26 05:45:00|2373|2371|2374.3|2372.3|2374.4|2372.4|2373|2371|145
1643176200000|2022-01-26 05:50:00|2374.2|2372.2|2375.4|2373.4|2375.5|2373.5|2372.5|2370.5|220
1643176500000|2022-01-26 05:55:00|2375.3|2373.3|2375|2373|2376.3|2374.3|2374.7|2372.7|215
1643176800000|2022-01-26 06:00:00|2374.9|2372.9|2376.3|2374.3|2376.3|2374.3|2373.6|2371.6|242
1643177100000|2022-01-26 06:05:00|2376.7|2374.7|2376.3|2374.3|2377.2|2375.2|2375.5|2373.5|275
1643177400000|2022-01-26 06:10:00|2376.2|2374.2|2377.3|2375.3|2377.8|2375.8|2376.2|2374.2|333
1643177700000|2022-01-26 06:15:00|2377.4|2375.4|2377.3|2375.3|2378.3|2376.3|2376.5|2374.5|198
1643178000000|2022-01-26 06:20:00|2377.2|2375.2|2375.2|2373.2|2377.7|2375.7|2375.2|2373.2|215
1643178300000|2022-01-26 06:25:00|2375.3|2373.3|2375.3|2373.3|2375.9|2373.9|2374.3|2372.3|190
1643178600000|2022-01-26 06:30:00|2375.1|2373.1|2374.1|2372.1|2375.2|2373.2|2373|2371|219
1643178900000|2022-01-26 06:35:00|2374.3|2372.3|2372.9|2370.9|2374.4|2372.4|2372.5|2370.5|242
1643179200000|2022-01-26 06:40:00|2372.8|2370.8|2372.9|2370.9|2373.4|2371.4|2372.6|2370.6|188
1643179500000|2022-01-26 06:45:00|2372.8|2370.8|2374.6|2372.6|2374.9|2372.9|2372.5|2370.5|205
1643179800000|2022-01-26 06:50:00|2374.5|2372.5|2373.3|2371.3|2374.9|2372.9|2372.9|2370.9|219
1643180100000|2022-01-26 06:55:00|2373.4|2371.4|2373|2371|2373.9|2371.9|2371.9|2369.9|244
1643180400000|2022-01-26 07:00:00|2373.2|2371.2|2373|2371|2374.1|2372.1|2372.8|2370.8|257
1643180700000|2022-01-26 07:05:00|2372.9|2370.9|2374|2372|2374.5|2372.5|2372.9|2370.9|251
1643181000000|2022-01-26 07:10:00|2373.9|2371.9|2371.9|2369.9|2374|2372|2371.8|2369.8|165
1643181300000|2022-01-26 07:15:00|2372|2370|2371.6|2369.6|2372.2|2370.2|2370.8|2368.8|251
1643181600000|2022-01-26 07:20:00|2371.7|2369.7|2372.7|2370.7|2373.7|2371.7|2371.4|2369.4|209
1643181900000|2022-01-26 07:25:00|2372.9|2370.9|2372.9|2370.9|2374.1|2372.1|2372.3|2370.3|234
1643182200000|2022-01-26 07:30:00|2373|2371|2372.8|2370.8|2374.2|2372.2|2372.3|2370.3|270
1643182500000|2022-01-26 07:35:00|2372.9|2370.9|2371.8|2369.8|2373.5|2371.5|2371.4|2369.4|240
1643182800000|2022-01-26 07:40:00|2371.7|2369.7|2371|2369|2371.8|2369.8|2370.5|2368.5|185
1643183100000|2022-01-26 07:45:00|2370.9|2368.9|2369.1|2367.1|2371.1|2369.1|2368.4|2366.4|213
1643183400000|2022-01-26 07:50:00|2369.2|2367.2|2370.7|2368.7|2370.9|2368.9|2368.4|2366.4|260
1643183700000|2022-01-26 07:55:00|2370.6|2368.6|2369.9|2367.9|2370.6|2368.6|2369.3|2367.3|239
1643184000000|2022-01-26 08:00:00|2370|2368|2377|2375|2377|2375|2369.5|2367.5|434
1643184300000|2022-01-26 08:05:00|2377.1|2375.1|2377.6|2375.6|2378.2|2376.2|2376.1|2374.1|384
1643184600000|2022-01-26 08:10:00|2377.7|2375.7|2380.1|2378.1|2380.4|2378.4|2377.6|2375.6|386
1643184900000|2022-01-26 08:15:00|2380.4|2378.4|2385.8|2383.8|2385.9|2383.9|2380.2|2378.2|429
1643185200000|2022-01-26 08:20:00|2385.7|2383.7|2385.3|2383.3|2386.4|2384.4|2383.3|2381.3|398
1643185500000|2022-01-26 08:25:00|2385.4|2383.4|2387.5|2385.5|2387.9|2385.9|2384.6|2382.6|374
1643185800000|2022-01-26 08:30:00|2387.4|2385.4|2388.6|2386.6|2390.6|2388.6|2387.3|2385.3|425
1643186100000|2022-01-26 08:35:00|2388.7|2386.7|2389.4|2387.4|2389.8|2387.8|2388|2386|396
1643186400000|2022-01-26 08:40:00|2389.5|2387.5|2389.2|2387.2|2392.3|2390.3|2387.9|2385.9|460
1643186700000|2022-01-26 08:45:00|2389.1|2387.1|2389.2|2387.2|2389.4|2387.4|2386.8|2384.8|275
1643187000000|2022-01-26 08:50:00|2389.1|2387.1|2384.1|2382.1|2389.1|2387.1|2382.8|2380.8|407
1643187300000|2022-01-26 08:55:00|2384.2|2382.2|2385.5|2383.5|2385.8|2383.8|2383.9|2381.9|306
1643187600000|2022-01-26 09:00:00|2385.4|2383.4|2385.2|2383.2|2386.1|2384.1|2384|2382|348
1643187900000|2022-01-26 09:05:00|2385|2383|2388.2|2386.2|2388.3|2386.3|2384.4|2382.4|243
1643188200000|2022-01-26 09:10:00|2388.1|2386.1|2390.8|2388.8|2391.6|2389.6|2388.1|2386.1|317
1643188500000|2022-01-26 09:15:00|2390.7|2388.7|2390.4|2388.4|2392.5|2390.5|2389.9|2387.9|318
1643188800000|2022-01-26 09:20:00|2390.2|2388.2|2390.9|2388.9|2391.3|2389.3|2388.5|2386.5|293
1643189100000|2022-01-26 09:25:00|2390.8|2388.8|2390.9|2388.9|2391.3|2389.3|2390.4|2388.4|187
1643189400000|2022-01-26 09:30:00|2390.8|2388.8|2392.6|2390.6|2393|2391|2390.8|2388.8|273
1643189700000|2022-01-26 09:35:00|2392.5|2390.5|2392.9|2390.9|2393.6|2391.6|2390.9|2388.9|377
1643190000000|2022-01-26 09:40:00|2392.8|2390.8|2393.5|2391.5|2394.3|2392.3|2391.3|2389.3|385
1643190300000|2022-01-26 09:45:00|2393.3|2391.3|2394.1|2392.1|2395|2393|2392.5|2390.5|348
1643190600000|2022-01-26 09:50:00|2394.2|2392.2|2392.2|2390.2|2395.1|2393.1|2392.1|2390.1|281
1643190900000|2022-01-26 09:55:00|2392.3|2390.3|2392.4|2390.4|2393.2|2391.2|2391.5|2389.5|265
1643191200000|2022-01-26 10:00:00|2392.2|2390.2|2393.2|2391.2|2393.8|2391.8|2390.8|2388.8|340
1643191500000|2022-01-26 10:05:00|2393.1|2391.1|2394.6|2392.6|2395|2393|2391.9|2389.9|376
1643191800000|2022-01-26 10:10:00|2394.8|2392.8|2394.2|2392.2|2395.1|2393.1|2393.9|2391.9|376
1643192100000|2022-01-26 10:15:00|2394.1|2392.1|2392.3|2390.3|2394.6|2392.6|2392.1|2390.1|375
1643192400000|2022-01-26 10:20:00|2392.1|2390.1|2393.9|2391.9|2394.4|2392.4|2391.9|2389.9|291
1643192700000|2022-01-26 10:25:00|2394|2392|2392.4|2390.4|2394.2|2392.2|2392.1|2390.1|290
1643193000000|2022-01-26 10:30:00|2392.5|2390.5|2392.3|2390.3|2393.1|2391.1|2390.7|2388.7|354
1643193300000|2022-01-26 10:35:00|2392.4|2390.4|2391.6|2389.6|2393|2391|2391.4|2389.4|279
1643193600000|2022-01-26 10:40:00|2391.5|2389.5|2392.5|2390.5|2392.6|2390.6|2391.3|2389.3|178
1643193900000|2022-01-26 10:45:00|2392.6|2390.6|2391.8|2389.8|2392.8|2390.8|2391.2|2389.2|184
1643194200000|2022-01-26 10:50:00|2391.9|2389.9|2392.7|2390.7|2393.7|2391.7|2391.6|2389.6|212
1643194500000|2022-01-26 10:55:00|2392.8|2390.8|2393.2|2391.2|2393.6|2391.6|2392.5|2390.5|197
1643194800000|2022-01-26 11:00:00|2393.3|2391.3|2392.5|2390.5|2394.3|2392.3|2392.4|2390.4|272
1643195100000|2022-01-26 11:05:00|2392.4|2390.4|2390.6|2388.6|2393.4|2391.4|2390.4|2388.4|216
1643195400000|2022-01-26 11:10:00|2390.5|2388.5|2389.9|2387.9|2391.9|2389.9|2389.8|2387.8|253
1643195700000|2022-01-26 11:15:00|2389.8|2387.8|2391|2389|2391|2389|2389.1|2387.1|215
1643196000000|2022-01-26 11:20:00|2391.2|2389.2|2388.5|2386.5|2391.4|2389.4|2388.5|2386.5|284
1643196300000|2022-01-26 11:25:00|2388.6|2386.6|2388.4|2386.4|2390|2388|2387.4|2385.4|265
1643196600000|2022-01-26 11:30:00|2388.5|2386.5|2389.7|2387.7|2389.8|2387.8|2387.8|2385.8|172
1643196900000|2022-01-26 11:35:00|2389.5|2387.5|2390.5|2388.5|2390.7|2388.7|2389.5|2387.5|182
1643197200000|2022-01-26 11:40:00|2390.4|2388.4|2389.9|2387.9|2390.5|2388.5|2389.3|2387.3|180
1643197500000|2022-01-26 11:45:00|2390|2388|2389.9|2387.9|2390.1|2388.1|2389.3|2387.3|164
1643197800000|2022-01-26 11:50:00|2389.8|2387.8|2387.7|2385.7|2389.9|2387.9|2386.9|2384.9|303
1643198100000|2022-01-26 11:55:00|2388|2386|2387.1|2385.1|2388.1|2386.1|2386.2|2384.2|303
1643198400000|2022-01-26 12:00:00|2387|2385|2385.9|2383.9|2387.6|2385.6|2384.7|2382.7|373
1643198700000|2022-01-26 12:05:00|2385.8|2383.8|2385.4|2383.4|2385.9|2383.9|2384.3|2382.3|298
1643199000000|2022-01-26 12:10:00|2385.3|2383.3|2388.2|2386.2|2388.6|2386.6|2385.3|2383.3|257
1643199300000|2022-01-26 12:15:00|2387.9|2385.9|2386.6|2384.6|2387.9|2385.9|2386.5|2384.5|242
1643199600000|2022-01-26 12:20:00|2386.5|2384.5|2388.4|2386.4|2388.7|2386.7|2386.3|2384.3|251
1643199900000|2022-01-26 12:25:00|2388.5|2386.5|2392.6|2390.6|2392.8|2390.8|2388.4|2386.4|319
1643200200000|2022-01-26 12:30:00|2392.5|2390.5|2390.2|2388.2|2394.1|2392.1|2390.2|2388.2|388
1643200500000|2022-01-26 12:35:00|2390.3|2388.3|2393.6|2391.6|2393.6|2391.6|2389.1|2387.1|326
1643200800000|2022-01-26 12:40:00|2393.7|2391.7|2393.5|2391.5|2394.4|2392.4|2393.2|2391.2|261
1643201100000|2022-01-26 12:45:00|2393.3|2391.3|2392.1|2390.1|2393.6|2391.6|2392|2390|331
1643201400000|2022-01-26 12:50:00|2392.2|2390.2|2393.6|2391.6|2394.3|2392.3|2391.5|2389.5|335
1643201700000|2022-01-26 12:55:00|2393.5|2391.5|2393.8|2391.8|2394.1|2392.1|2392.8|2390.8|354
1643202000000|2022-01-26 13:00:00|2394|2392|2388.4|2386.4|2394.2|2392.2|2386.7|2384.7|863
1643202300000|2022-01-26 13:05:00|2388.7|2386.7|2388.3|2386.3|2390.3|2388.3|2387.6|2385.6|600
1643202600000|2022-01-26 13:10:00|2388.6|2386.6|2387.6|2385.6|2391.5|2389.5|2387.2|2385.2|526
1643202900000|2022-01-26 13:15:00|2387.5|2385.5|2388.1|2386.1|2389.3|2387.3|2387.3|2385.3|485
1643203200000|2022-01-26 13:20:00|2388.3|2386.3|2391.3|2389.3|2394|2392|2388.2|2386.2|606
1643203500000|2022-01-26 13:25:00|2390.7|2388.7|2392.7|2390.7|2394.7|2392.7|2389.2|2387.2|596
1643203800000|2022-01-26 13:30:00|2392.8|2390.8|2395.7|2393.7|2395.9|2393.9|2392|2390|723
1643204100000|2022-01-26 13:35:00|2396|2394|2391.2|2389.2|2396.3|2394.3|2390.7|2388.7|700
1643204400000|2022-01-26 13:40:00|2391.1|2389.1|2394.4|2392.4|2396.9|2394.9|2389.6|2387.6|740
1643204700000|2022-01-26 13:45:00|2394.5|2392.5|2396.5|2394.5|2398.7|2396.7|2394.1|2392.1|673
1643205000000|2022-01-26 13:50:00|2396.6|2394.6|2389.8|2387.8|2396.7|2394.7|2389.6|2387.6|776
1643205300000|2022-01-26 13:55:00|2389.7|2387.7|2386.9|2384.9|2390|2388|2385.2|2383.2|727
1643205600000|2022-01-26 14:00:00|2386.8|2384.8|2378.1|2376.1|2388.1|2386.1|2376.5|2374.5|861
1643205900000|2022-01-26 14:05:00|2378.2|2376.2|2377.5|2375.5|2381|2379|2375.8|2373.8|731
1643206200000|2022-01-26 14:10:00|2377.4|2375.4|2377.4|2375.4|2380.2|2378.2|2376.5|2374.5|668
1643206500000|2022-01-26 14:15:00|2377.3|2375.3|2377.6|2375.6|2379.6|2377.6|2376.5|2374.5|875
1643206800000|2022-01-26 14:20:00|2377.8|2375.8|2364.6|2362.6|2378.3|2376.3|2359.3|2357.3|1171
1643207100000|2022-01-26 14:25:00|2364.7|2362.7|2369.5|2367.5|2370.9|2368.9|2361.4|2359.4|928
1643207400000|2022-01-26 14:30:00|2369.6|2367.6|2367.5|2365.5|2375|2373|2366.9|2364.9|711
1643207700000|2022-01-26 14:35:00|2367.6|2365.6|2371.9|2369.9|2373.3|2371.3|2367.6|2365.6|756
1643208000000|2022-01-26 14:40:00|2371.7|2369.7|2370.8|2368.8|2374.7|2372.7|2369.2|2367.2|1039
1643208300000|2022-01-26 14:45:00|2370.9|2368.9|2383.8|2381.8|2387.9|2385.9|2370.8|2368.8|1022
1643208600000|2022-01-26 14:50:00|2383.7|2381.7|2388.6|2386.6|2388.9|2386.9|2382.8|2380.8|876
1643208900000|2022-01-26 14:55:00|2388.5|2386.5|2389.5|2387.5|2390.3|2388.3|2386.8|2384.8|841
1643209200000|2022-01-26 15:00:00|2389.3|2387.3|2389.3|2387.3|2391.8|2389.8|2385.1|2383.1|1125
1643209500000|2022-01-26 15:05:00|2389.4|2387.4|2385.9|2383.9|2390.1|2388.1|2385.8|2383.8|804
1643209800000|2022-01-26 15:10:00|2386|2384|2384.2|2382.2|2386.8|2384.8|2383.1|2381.1|747
1643210100000|2022-01-26 15:15:00|2384.1|2382.1|2388.9|2386.9|2389.4|2387.4|2383|2381|767
1643210400000|2022-01-26 15:20:00|2388.8|2386.8|2383.2|2381.2|2389.9|2387.9|2383.2|2381.2|691
1643210700000|2022-01-26 15:25:00|2383|2381|2379.5|2377.5|2383.5|2381.5|2378.3|2376.3|989
1643211000000|2022-01-26 15:30:00|2379.6|2377.6|2378.9|2376.9|2379.9|2377.9|2377|2375|811
1643211300000|2022-01-26 15:35:00|2378.8|2376.8|2377.8|2375.8|2379.9|2377.9|2377.3|2375.3|681
1643211600000|2022-01-26 15:40:00|2377.7|2375.7|2376.7|2374.7|2379.7|2377.7|2375.9|2373.9|610
1643211900000|2022-01-26 15:45:00|2376.6|2374.6|2377.3|2375.3|2377.5|2375.5|2374.7|2372.7|714
1643212200000|2022-01-26 15:50:00|2377.4|2375.4|2376.6|2374.6|2378.8|2376.8|2375.4|2373.4|716
1643212500000|2022-01-26 15:55:00|2376.7|2374.7|2377.8|2375.8|2380.4|2378.4|2375.9|2373.9|654
1643212800000|2022-01-26 16:00:00|2378|2376|2373.3|2371.3|2378.6|2376.6|2371.3|2369.3|721
1643213100000|2022-01-26 16:05:00|2373.4|2371.4|2376.3|2374.3|2377.1|2375.1|2372.4|2370.4|711
1643213400000|2022-01-26 16:10:00|2376.4|2374.4|2377.9|2375.9|2380.7|2378.7|2375.8|2373.8|684
1643213700000|2022-01-26 16:15:00|2377.8|2375.8|2375.8|2373.8|2378.4|2376.4|2374.6|2372.6|524
1643214000000|2022-01-26 16:20:00|2375.7|2373.7|2374.4|2372.4|2375.9|2373.9|2373.8|2371.8|542
1643214300000|2022-01-26 16:25:00|2374.5|2372.5|2375.4|2373.4|2376.4|2374.4|2373.4|2371.4|523
1643214600000|2022-01-26 16:30:00|2375.7|2373.7|2375.5|2373.5|2376.9|2374.9|2374.9|2372.9|459
1643214900000|2022-01-26 16:35:00|2375.6|2373.6|2376.7|2374.7|2377.2|2375.2|2374|2372|580
1643215200000|2022-01-26 16:40:00|2376.6|2374.6|2377.4|2375.4|2380.4|2378.4|2376.6|2374.6|417
1643215500000|2022-01-26 16:45:00|2377.6|2375.6|2377.9|2375.9|2379.2|2377.2|2377.5|2375.5|476
1643215800000|2022-01-26 16:50:00|2377.8|2375.8|2377.7|2375.7|2379.4|2377.4|2376.5|2374.5|474
1643216100000|2022-01-26 16:55:00|2377.6|2375.6|2378.6|2376.6|2379.4|2377.4|2377.4|2375.4|424
1643216400000|2022-01-26 17:00:00|2378.7|2376.7|2381.1|2379.1|2381.4|2379.4|2378.6|2376.6|415
1643216700000|2022-01-26 17:05:00|2381.2|2379.2|2381.5|2379.5|2383|2381|2380.6|2378.6|370
1643217000000|2022-01-26 17:10:00|2381.4|2379.4|2379.6|2377.6|2381.5|2379.5|2376.8|2374.8|568
1643217300000|2022-01-26 17:15:00|2379.5|2377.5|2378.7|2376.7|2380.5|2378.5|2378.6|2376.6|339
1643217600000|2022-01-26 17:20:00|2378.8|2376.8|2377.1|2375.1|2379.8|2377.8|2376.4|2374.4|401
1643217900000|2022-01-26 17:25:00|2377.2|2375.2|2378.3|2376.3|2378.9|2376.9|2376|2374|328
1643218200000|2022-01-26 17:30:00|2378.2|2376.2|2380|2378|2380.5|2378.5|2378.1|2376.1|462
1643218500000|2022-01-26 17:35:00|2379.9|2377.9|2379|2377|2380.6|2378.6|2378.4|2376.4|294
1643218800000|2022-01-26 17:40:00|2378.9|2376.9|2377.9|2375.9|2379.6|2377.6|2377.9|2375.9|291
1643219100000|2022-01-26 17:45:00|2377.8|2375.8|2377.7|2375.7|2378.3|2376.3|2376.8|2374.8|243
1643219400000|2022-01-26 17:50:00|2377.6|2375.6|2377.6|2375.6|2378.4|2376.4|2377.1|2375.1|222
1643219700000|2022-01-26 17:55:00|2377.8|2375.8|2378.1|2376.1|2378.9|2376.9|2377.5|2375.5|309
1643220000000|2022-01-26 18:00:00|2378.2|2376.2|2375|2373|2378.2|2376.2|2374.2|2372.2|371
1643220300000|2022-01-26 18:05:00|2375.1|2373.1|2376.7|2374.7|2377|2375|2373.2|2371.2|332
1643220600000|2022-01-26 18:10:00|2376.8|2374.8|2376.3|2374.3|2378|2376|2376.2|2374.2|273
1643220900000|2022-01-26 18:15:00|2376.2|2374.2|2378.3|2376.3|2378.7|2376.7|2376|2374|287
1643221200000|2022-01-26 18:20:00|2378.2|2376.2|2378.3|2376.3|2379.3|2377.3|2376.9|2374.9|413
1643221500000|2022-01-26 18:25:00|2378.2|2376.2|2380.5|2378.5|2380.8|2378.8|2377.5|2375.5|436
1643221800000|2022-01-26 18:30:00|2380.3|2378.3|2381.5|2379.5|2381.9|2379.9|2379.5|2377.5|375
1643222100000|2022-01-26 18:35:00|2381.4|2379.4|2379.1|2377.1|2381.8|2379.8|2378.4|2376.4|331
1643222400000|2022-01-26 18:40:00|2379.2|2377.2|2382.2|2380.2|2382.7|2380.7|2379|2377|366
1643222700000|2022-01-26 18:45:00|2382.3|2380.3|2380.9|2378.9|2382.7|2380.7|2380.8|2378.8|242
1643223000000|2022-01-26 18:50:00|2380.8|2378.8|2380.5|2378.5|2381.1|2379.1|2379.6|2377.6|257
1643223300000|2022-01-26 18:55:00|2380.6|2378.6|2379.8|2377.8|2382.7|2380.7|2378.8|2375|374
1643223600000|2022-01-26 19:00:00|2379.5|2377.5|2375.4|2373.4|2387.7|2385.7|2375|2373|984
1643223900000|2022-01-26 19:05:00|2375.5|2373.5|2384|2382|2386.7|2384.7|2373.7|2371.7|1006
1643224200000|2022-01-26 19:10:00|2384.2|2382.2|2384|2382|2387|2385|2381.5|2379.5|962
1643224500000|2022-01-26 19:15:00|2384.1|2382.1|2386.2|2384.2|2387|2385|2380.4|2378.4|990
1643224800000|2022-01-26 19:20:00|2386.1|2384.1|2384.1|2382.1|2386.7|2384.7|2382|2380|872
1643225100000|2022-01-26 19:25:00|2384.2|2382.2|2391.4|2389.4|2394|2392|2383.5|2381.5|999
1643225400000|2022-01-26 19:30:00|2391.5|2389.5|2379.3|2377.3|2391.7|2389.7|2377.2|2375.2|1144
1643225700000|2022-01-26 19:35:00|2379.2|2377.2|2382.7|2380.7|2389.3|2387.3|2370.6|2368.6|1411
1643226000000|2022-01-26 19:40:00|2382.8|2380.8|2364.5|2362.5|2383.3|2381.3|2363.4|2361.4|1562
1643226300000|2022-01-26 19:45:00|2364.4|2362.4|2357.3|2355.3|2365.2|2363.2|2353.1|2351.1|1609
1643226600000|2022-01-26 19:50:00|2357.4|2355.4|2365.1|2363.1|2374.3|2372.3|2357|2355|1521
1643226900000|2022-01-26 19:55:00|2365.3|2363.3|2364.3|2362.3|2366.7|2364.7|2358.6|2356.6|1355
1643227200000|2022-01-26 20:00:00|2363.9|2361.9|2356.4|2354.4|2363.9|2361.9|2355.6|2353.6|1227
1643227500000|2022-01-26 20:05:00|2355.9|2353.9|2354.3|2352.3|2358.3|2356.3|2353.6|2351.6|1190
1643227800000|2022-01-26 20:10:00|2353.9|2351.9|2355.1|2353.1|2362.3|2360.3|2353.3|2351.3|1162
1643228100000|2022-01-26 20:15:00|2355|2353|2357.9|2355.9|2358|2356|2351.8|2349.8|1063
1643228400000|2022-01-26 20:20:00|2358.1|2356.1|2355.4|2353.4|2359.1|2357.1|2351.1|2349.1|935
1643228700000|2022-01-26 20:25:00|2355.2|2353.2|2357.5|2355.5|2359.2|2357.2|2353.6|2351.6|926
1643229000000|2022-01-26 20:30:00|2357.6|2355.6|2356.3|2354.3|2362|2360|2353.8|2351.8|974
1643229300000|2022-01-26 20:35:00|2356.4|2354.4|2351.6|2349.6|2357.2|2355.2|2351.4|2349.4|1002
1643229600000|2022-01-26 20:40:00|2351.5|2349.5|2351.5|2349.5|2356.4|2354.4|2348.3|2346.3|832
1643229900000|2022-01-26 20:45:00|2351.6|2349.6|2348.5|2346.5|2352.2|2350.2|2346.2|2344.2|997
1643230200000|2022-01-26 20:50:00|2348.7|2346.7|2354.1|2352.1|2354.1|2352.1|2345.3|2343.3|791
1643230500000|2022-01-26 20:55:00|2353.5|2351.5|2351.3|2349.3|2354.2|2352.2|2349.2|2347.2|759
1643230800000|2022-01-26 21:00:00|2351.6|2349.6|2348.7|2346.7|2353|2351|2348.7|2346.7|441
1643231100000|2022-01-26 21:05:00|2348.8|2346.8|2349.1|2347.1|2350.2|2348.2|2346.5|2344.5|395
1643231400000|2022-01-26 21:10:00|2349|2347|2347.6|2345.6|2349.4|2347.4|2346.6|2344.6|309
1643231700000|2022-01-26 21:15:00|2347.7|2345.7|2348.6|2346.6|2349.3|2347.3|2347.5|2345.5|270
1643232000000|2022-01-26 21:20:00|2348.7|2346.7|2348.2|2346.2|2349.5|2347.5|2347.3|2345.3|288
1643232300000|2022-01-26 21:25:00|2348.3|2346.3|2347.9|2345.9|2348.6|2346.6|2346.6|2344.6|269
1643232600000|2022-01-26 21:30:00|2348|2346|2345.8|2343.8|2348|2346|2344.7|2342.7|255
1643232900000|2022-01-26 21:35:00|2345.6|2343.6|2345.4|2343.4|2346.7|2344.7|2344.7|2342.7|199
1643233200000|2022-01-26 21:40:00|2345.5|2343.5|2348.7|2346.7|2349.2|2347.2|2345.3|2343.3|182
1643233500000|2022-01-26 21:45:00|2348.8|2346.8|2350.8|2348.8|2351.7|2349.7|2348.7|2346.7|273
1643233800000|2022-01-26 21:50:00|2350.7|2348.7|2351.6|2349.6|2351.9|2349.9|2349.6|2347.6|183
1643234100000|2022-01-26 21:55:00|2351.5|2349.5|2353.9|2351.9|2354.7|2352.7|2351.4|2349.4|272
1643238000000|2022-01-26 23:00:00|2353.2|2351.2|2356|2354|2356.9|2354.9|2352.7|2350.7|422
1643238300000|2022-01-26 23:05:00|2356.2|2354.2|2358.2|2356.2|2358.4|2356.4|2354.6|2352.6|379
1643238600000|2022-01-26 23:10:00|2358.3|2356.3|2356.2|2354.2|2358.7|2356.7|2355.7|2353.7|316
1643238900000|2022-01-26 23:15:00|2356.6|2354.6|2354.6|2352.6|2356.8|2354.8|2354.1|2352.1|275
1643239200000|2022-01-26 23:20:00|2354.8|2352.8|2356|2354|2356.7|2354.7|2354.4|2352.4|272
1643239500000|2022-01-26 23:25:00|2356.1|2354.1|2356.7|2354.7|2358.1|2356.1|2355.8|2353.8|201
1643239800000|2022-01-26 23:30:00|2357.1|2355.1|2358.8|2356.8|2359.1|2357.1|2356.8|2354.8|221
1643240100000|2022-01-26 23:35:00|2358.9|2356.9|2360.6|2358.6|2361|2359|2358.6|2356.6|211
1643240400000|2022-01-26 23:40:00|2360.7|2358.7|2360|2358|2361.1|2359.1|2359|2357|205
1643240700000|2022-01-26 23:45:00|2360.1|2358.1|2360.2|2358.2|2360.9|2358.9|2359.4|2357.4|258
1643241000000|2022-01-26 23:50:00|2360.1|2358.1|2359.7|2357.7|2360.6|2358.6|2359.1|2357.1|207
1643241300000|2022-01-26 23:55:00|2359.8|2357.8|2360.1|2358.1|2360.8|2358.8|2359|2357|179
1643241600000|2022-01-27 00:00:00|2360.3|2358.3|2358.6|2356.6|2360.4|2358.4|2358.5|2356.5|268
1643241900000|2022-01-27 00:05:00|2358.7|2356.7|2357.1|2355.1|2358.9|2356.9|2356.9|2354.9|276
1643242200000|2022-01-27 00:10:00|2357.2|2355.2|2357.1|2355.1|2358.2|2356.2|2356.5|2354.5|303
1643242500000|2022-01-27 00:15:00|2357|2355|2355.8|2353.8|2357|2355|2354.6|2352.6|315
1643242800000|2022-01-27 00:20:00|2355.7|2353.7|2356.6|2354.6|2357.3|2355.3|2354.8|2352.8|359
1643243100000|2022-01-27 00:25:00|2356.7|2354.7|2355.8|2353.8|2358|2356|2355.2|2353.2|447
1643243400000|2022-01-27 00:30:00|2355.6|2353.6|2355.4|2353.4|2355.6|2353.6|2352.8|2350.8|388
1643243700000|2022-01-27 00:35:00|2355.3|2353.3|2356|2354|2356.6|2354.6|2354.8|2352.8|242
1643244000000|2022-01-27 00:40:00|2355.9|2353.9|2355.5|2353.5|2356.1|2354.1|2354.1|2352.1|267
1643244300000|2022-01-27 00:45:00|2355.6|2353.6|2355.5|2353.5|2356.5|2354.5|2355.2|2353.2|255
1643244600000|2022-01-27 00:50:00|2355.6|2353.6|2357.5|2355.5|2357.9|2355.9|2355.6|2353.6|220
1643244900000|2022-01-27 00:55:00|2357.4|2355.4|2357.1|2355.1|2358.8|2356.8|2356.7|2354.7|203
1643245200000|2022-01-27 01:00:00|2357.3|2355.3|2347.3|2345.3|2357.9|2355.9|2344.7|2342.7|959
1643245500000|2022-01-27 01:05:00|2347.4|2345.4|2345.2|2343.2|2348.4|2346.4|2342.9|2340.9|587
1643245800000|2022-01-27 01:10:00|2345|2343|2344.5|2342.5|2346.8|2344.8|2343.9|2341.9|550
1643246100000|2022-01-27 01:15:00|2344.2|2342.2|2340.6|2338.6|2345.9|2343.9|2339.9|2337.9|693
1643246400000|2022-01-27 01:20:00|2340.5|2338.5|2340.3|2338.3|2343.1|2341.1|2339|2337|502
1643246700000|2022-01-27 01:25:00|2340.2|2338.2|2340.9|2338.9|2343.2|2341.2|2339.9|2337.9|473
1643247000000|2022-01-27 01:30:00|2340.8|2338.8|2340.1|2338.1|2340.9|2338.9|2336.5|2334.5|744
1643247300000|2022-01-27 01:35:00|2340.2|2338.2|2340.7|2338.7|2342.5|2340.5|2338.4|2336.4|515
1643247600000|2022-01-27 01:40:00|2341|2339|2338.9|2336.9|2341.5|2339.5|2338.4|2336.4|447
1643247900000|2022-01-27 01:45:00|2339|2337|2336.5|2334.5|2339|2337|2336.1|2334.1|474
1643248200000|2022-01-27 01:50:00|2336.6|2334.6|2337.5|2335.5|2339.1|2337.1|2335.8|2333.8|409
1643248500000|2022-01-27 01:55:00|2337.6|2335.6|2334.9|2332.9|2338.1|2336.1|2333.8|2331.8|472
1643248800000|2022-01-27 02:00:00|2334.5|2332.5|2330.5|2328.5|2334.5|2332.5|2330.4|2328.4|552
1643249100000|2022-01-27 02:05:00|2330.6|2328.6|2328.5|2326.5|2331.4|2329.4|2327.1|2325.1|586
1643249400000|2022-01-27 02:10:00|2328.3|2326.3|2330.3|2328.3|2330.6|2328.6|2327.8|2325.8|535
1643249700000|2022-01-27 02:15:00|2330.2|2328.2|2330.4|2328.4|2330.4|2328.4|2328.5|2326.5|232
1643250000000|2022-01-27 02:20:00|2330.3|2328.3|2333.5|2331.5|2333.6|2331.6|2330.1|2328.1|345
1643250300000|2022-01-27 02:25:00|2333.6|2331.6|2332.7|2330.7|2334.1|2332.1|2331.4|2329.4|313
1643250600000|2022-01-27 02:30:00|2332.4|2330.4|2330.1|2328.1|2332.9|2330.9|2329.3|2327.3|550
1643250900000|2022-01-27 02:35:00|2330|2328|2333.7|2331.7|2334.5|2332.5|2330|2328|496
1643251200000|2022-01-27 02:40:00|2333.5|2331.5|2333.4|2331.4|2334.7|2332.7|2332.4|2330.4|443
1643251500000|2022-01-27 02:45:00|2333.3|2331.3|2334.2|2332.2|2335.9|2333.9|2332.6|2330.6|435
1643251800000|2022-01-27 02:50:00|2334.1|2332.1|2331.6|2329.6|2334.1|2332.1|2331.3|2329.3|345
1643252100000|2022-01-27 02:55:00|2331.9|2329.9|2331.4|2329.4|2332.3|2330.3|2329.9|2327.9|389
1643252400000|2022-01-27 03:00:00|2331.5|2329.5|2328.5|2326.5|2331.7|2329.7|2328.3|2326.3|311
1643252700000|2022-01-27 03:05:00|2328.6|2326.6|2330.2|2328.2|2330.8|2328.8|2328.4|2326.4|367
1643253000000|2022-01-27 03:10:00|2330.3|2328.3|2331.5|2329.5|2332.6|2330.6|2329.1|2327.1|337
1643253300000|2022-01-27 03:15:00|2331.6|2329.6|2332.2|2330.2|2332.5|2330.5|2329.6|2327.6|341
1643253600000|2022-01-27 03:20:00|2332.3|2330.3|2333.4|2331.4|2333.8|2331.8|2330.8|2328.8|331
1643253900000|2022-01-27 03:25:00|2333.3|2331.3|2335.9|2333.9|2335.9|2333.9|2332|2330|356
1643254200000|2022-01-27 03:30:00|2335.8|2333.8|2337.3|2335.3|2337.5|2335.5|2335.3|2333.3|262
1643254500000|2022-01-27 03:35:00|2337.2|2335.2|2336.7|2334.7|2338.3|2336.3|2335.9|2333.9|261
1643254800000|2022-01-27 03:40:00|2336.8|2334.8|2334.3|2332.3|2336.8|2334.8|2333.5|2331.5|362
1643255100000|2022-01-27 03:45:00|2334.2|2332.2|2332.6|2330.6|2334.5|2332.5|2331.6|2329.6|342
1643255400000|2022-01-27 03:50:00|2332.4|2330.4|2332.9|2330.9|2333.6|2331.6|2331.7|2329.7|203
1643255700000|2022-01-27 03:55:00|2333|2331|2332.6|2330.6|2333.2|2331.2|2332.1|2330.1|185
1643256000000|2022-01-27 04:00:00|2332.5|2330.5|2332|2330|2332.9|2330.9|2331.6|2329.6|186
1643256300000|2022-01-27 04:05:00|2331.8|2329.8|2331.8|2329.8|2332.5|2330.5|2331.6|2329.6|189
1643256600000|2022-01-27 04:10:00|2331.7|2329.7|2333|2331|2333.3|2331.3|2331.5|2329.5|178
1643256900000|2022-01-27 04:15:00|2332.9|2330.9|2334.2|2332.2|2334.2|2332.2|2332.5|2330.5|187
1643257200000|2022-01-27 04:20:00|2334.3|2332.3|2335.8|2333.8|2337.2|2335.2|2334.1|2332.1|273
1643257500000|2022-01-27 04:25:00|2335.7|2333.7|2335.7|2333.7|2336.2|2334.2|2335.1|2333.1|212
1643257800000|2022-01-27 04:30:00|2335.8|2333.8|2335.8|2333.8|2336.4|2334.4|2335.3|2333.3|170
1643258100000|2022-01-27 04:35:00|2335.9|2333.9|2335.7|2333.7|2336.4|2334.4|2335.4|2333.4|217
1643258400000|2022-01-27 04:40:00|2335.8|2333.8|2334.3|2332.3|2335.9|2333.9|2333.9|2331.9|209
1643258700000|2022-01-27 04:45:00|2334.4|2332.4|2333.8|2331.8|2334.5|2332.5|2333.5|2331.5|158
1643259000000|2022-01-27 04:50:00|2333.6|2331.6|2333.7|2331.7|2334|2332|2333.3|2331.3|145
1643259300000|2022-01-27 04:55:00|2333.8|2331.8|2334.8|2332.8|2335.2|2333.2|2333.6|2331.6|134
1643259600000|2022-01-27 05:00:00|2335|2333|2335.8|2333.8|2336.2|2334.2|2334.2|2332.2|186
1643259900000|2022-01-27 05:05:00|2335.9|2333.9|2334.3|2332.3|2336.1|2334.1|2334|2332|228
1643260200000|2022-01-27 05:10:00|2334.4|2332.4|2332.7|2330.7|2334.8|2332.8|2332.6|2330.6|205
1643260500000|2022-01-27 05:15:00|2332.6|2330.6|2328.3|2326.3|2332.8|2330.8|2328.3|2326.3|325
1643260800000|2022-01-27 05:20:00|2328.4|2326.4|2330.1|2328.1|2331.5|2329.5|2328.3|2326.3|208
1643261100000|2022-01-27 05:25:00|2330|2328|2329.6|2327.6|2330.6|2328.6|2329|2327|204
1643261400000|2022-01-27 05:30:00|2329.3|2327.3|2329.7|2327.7|2330.8|2328.8|2327.1|2325.1|595
1643261700000|2022-01-27 05:35:00|2329.6|2327.6|2327.1|2325.1|2330.8|2328.8|2326.5|2324.5|614
1643262000000|2022-01-27 05:40:00|2327.2|2325.2|2325.6|2323.6|2327.2|2325.2|2325.1|2323.1|487
1643262300000|2022-01-27 05:45:00|2325.7|2323.7|2326.1|2324.1|2326.8|2324.8|2324.3|2322.3|460
1643262600000|2022-01-27 05:50:00|2326|2324|2325.7|2323.7|2327.4|2325.4|2325.1|2323.1|389
1643262900000|2022-01-27 05:55:00|2325.8|2323.8|2323.8|2321.8|2326.4|2324.4|2323.4|2321.4|378
1643263200000|2022-01-27 06:00:00|2323.6|2321.6|2323.9|2321.9|2324.4|2322.4|2321.8|2319.8|476
1643263500000|2022-01-27 06:05:00|2323.8|2321.8|2322.8|2320.8|2324|2322|2320.9|2318.9|421
1643263800000|2022-01-27 06:10:00|2322.7|2320.7|2322.6|2320.6|2324.1|2322.1|2320.8|2318.8|426
1643264100000|2022-01-27 06:15:00|2322.7|2320.7|2320.4|2318.4|2323.2|2321.2|2318.8|2316.8|370
1643264400000|2022-01-27 06:20:00|2320.5|2318.5|2320.3|2318.3|2323.3|2321.3|2319.6|2317.6|411
1643264700000|2022-01-27 06:25:00|2320.4|2318.4|2321.7|2319.7|2321.9|2319.9|2319.9|2317.9|354
1643265000000|2022-01-27 06:30:00|2321.6|2319.6|2323.6|2321.6|2324|2322|2320.6|2318.6|436
1643265300000|2022-01-27 06:35:00|2323.5|2321.5|2322|2320|2323.7|2321.7|2319.8|2317.8|374
1643265600000|2022-01-27 06:40:00|2321.9|2319.9|2320.5|2318.5|2322|2320|2318.7|2316.7|432
1643265900000|2022-01-27 06:45:00|2320.4|2318.4|2311|2309|2320.5|2318.5|2310.5|2308.5|514
1643266200000|2022-01-27 06:50:00|2311.1|2309.1|2312.8|2310.8|2313.3|2311.3|2310.9|2308.9|651
1643266500000|2022-01-27 06:55:00|2312.7|2310.7|2315|2313|2316.6|2314.6|2312.5|2310.5|575
1643266800000|2022-01-27 07:00:00|2315.1|2313.1|2321.4|2319.4|2321.5|2319.5|2314.8|2312.8|422
1643267100000|2022-01-27 07:05:00|2321.3|2319.3|2321.6|2319.6|2322.5|2320.5|2319.7|2317.7|443
1643267400000|2022-01-27 07:10:00|2321.7|2319.7|2324.6|2322.6|2324.9|2322.9|2320.8|2318.8|481
1643267700000|2022-01-27 07:15:00|2324.5|2322.5|2321.5|2319.5|2324.7|2322.7|2321.3|2319.3|423
1643268000000|2022-01-27 07:20:00|2321.4|2319.4|2318.7|2316.7|2322.2|2320.2|2317.7|2315.7|548
1643268300000|2022-01-27 07:25:00|2318.6|2316.6|2317.6|2315.6|2319.8|2317.8|2316.4|2314.4|499
1643268600000|2022-01-27 07:30:00|2317.5|2315.5|2318.2|2316.2|2320.3|2318.3|2316.8|2314.8|483
1643268900000|2022-01-27 07:35:00|2318.1|2316.1|2316.9|2314.9|2318.6|2316.6|2316.6|2314.6|431
1643269200000|2022-01-27 07:40:00|2316.7|2314.7|2315.3|2313.3|2318.7|2316.7|2315.2|2313.2|434
1643269500000|2022-01-27 07:45:00|2315.2|2313.2|2312.7|2310.7|2316.4|2314.4|2312.6|2310.6|352
1643269800000|2022-01-27 07:50:00|2312.8|2310.8|2315.1|2313.1|2316.1|2314.1|2311.3|2309.3|482
1643270100000|2022-01-27 07:55:00|2315.3|2313.3|2312.8|2310.8|2316.8|2314.8|2311.5|2309.5|459
1643270400000|2022-01-27 08:00:00|2312.5|2310.5|2315.3|2313.3|2316|2314|2309.9|2307.9|732
1643270700000|2022-01-27 08:05:00|2315.4|2313.4|2315.7|2313.7|2316.7|2314.7|2311.3|2309.3|719
1643271000000|2022-01-27 08:10:00|2315.9|2313.9|2316.8|2314.8|2316.9|2314.9|2312.6|2310.6|667
1643271300000|2022-01-27 08:15:00|2316.9|2314.9|2316.7|2314.7|2318.7|2316.7|2314.6|2312.6|674
1643271600000|2022-01-27 08:20:00|2316.8|2314.8|2320.2|2318.2|2322.2|2320.2|2316.7|2314.7|627
1643271900000|2022-01-27 08:25:00|2320|2318|2323.6|2321.6|2323.6|2321.6|2317.2|2315.2|587
1643272200000|2022-01-27 08:30:00|2323.8|2321.8|2322.2|2320.2|2324.1|2322.1|2321.4|2319.4|486
1643272500000|2022-01-27 08:35:00|2322.1|2320.1|2318.1|2316.1|2323.2|2321.2|2317.1|2315.1|527
1643272800000|2022-01-27 08:40:00|2318|2316|2324.1|2322.1|2324.9|2322.9|2317.1|2315.1|475
1643273100000|2022-01-27 08:45:00|2324|2322|2325.9|2323.9|2326.7|2324.7|2323.1|2321.1|464
1643273400000|2022-01-27 08:50:00|2326|2324|2328|2326|2328.1|2326.1|2325.6|2323.6|284
1643273700000|2022-01-27 08:55:00|2328.1|2326.1|2328.5|2326.5|2329.2|2327.2|2326.6|2324.6|422
1643274000000|2022-01-27 09:00:00|2328.4|2326.4|2329.4|2327.4|2330.5|2328.5|2327.6|2325.6|426
1643274300000|2022-01-27 09:05:00|2329.6|2327.6|2328.3|2326.3|2330.8|2328.8|2328.2|2326.2|435
1643274600000|2022-01-27 09:10:00|2328.2|2326.2|2327.6|2325.6|2329|2327|2327|2325|355
1643274900000|2022-01-27 09:15:00|2327.7|2325.7|2326.6|2324.6|2328.5|2326.5|2326.3|2324.3|369
1643275200000|2022-01-27 09:20:00|2326.5|2324.5|2327.9|2325.9|2328.6|2326.6|2325.1|2323.1|438
1643275500000|2022-01-27 09:25:00|2327.8|2325.8|2328.9|2326.9|2330.5|2328.5|2327.4|2325.4|335
1643275800000|2022-01-27 09:30:00|2328.8|2326.8|2327.7|2325.7|2329.4|2327.4|2326.2|2324.2|426
1643276100000|2022-01-27 09:35:00|2327.6|2325.6|2330.6|2328.6|2332.1|2330.1|2327.6|2325.6|555
1643276400000|2022-01-27 09:40:00|2330.7|2328.7|2332.6|2330.6|2333|2331|2328.7|2326.7|455
1643276700000|2022-01-27 09:45:00|2332.7|2330.7|2333.6|2331.6|2334.8|2332.8|2332.6|2330.6|469
1643277000000|2022-01-27 09:50:00|2333.5|2331.5|2336|2334|2336.1|2334.1|2333.1|2331.1|455
1643277300000|2022-01-27 09:55:00|2335.9|2333.9|2334.1|2332.1|2336.5|2334.5|2334|2332|380
1643277600000|2022-01-27 10:00:00|2334|2332|2335.7|2333.7|2336.1|2334.1|2333.3|2331.3|332
1643277900000|2022-01-27 10:05:00|2335.6|2333.6|2335.1|2333.1|2337|2335|2334.7|2332.7|361
1643278200000|2022-01-27 10:10:00|2335.2|2333.2|2334.7|2332.7|2336.9|2334.9|2334.6|2332.6|341
1643278500000|2022-01-27 10:15:00|2334.8|2332.8|2335.5|2333.5|2336.6|2334.6|2334.6|2332.6|358
1643278800000|2022-01-27 10:20:00|2335.6|2333.6|2333.1|2331.1|2336|2334|2333|2331|452
1643279100000|2022-01-27 10:25:00|2333.4|2331.4|2335|2333|2335.5|2333.5|2333.1|2331.1|305
1643279400000|2022-01-27 10:30:00|2334.9|2332.9|2333.4|2331.4|2335.1|2333.1|2333.1|2331.1|330
1643279700000|2022-01-27 10:35:00|2333.5|2331.5|2332.6|2330.6|2333.6|2331.6|2332.4|2330.4|308
1643280000000|2022-01-27 10:40:00|2332.7|2330.7|2332.4|2330.4|2333.6|2331.6|2331.6|2329.6|275
1643280300000|2022-01-27 10:45:00|2332.3|2330.3|2329|2327|2332.6|2330.6|2328.8|2326.8|339
1643280600000|2022-01-27 10:50:00|2329.1|2327.1|2324.2|2322.2|2329.1|2327.1|2323.6|2321.6|580
1643280900000|2022-01-27 10:55:00|2324.1|2322.1|2319.4|2317.4|2324.7|2322.7|2319.2|2317.2|395
1643281200000|2022-01-27 11:00:00|2319.3|2317.3|2316.6|2314.6|2320|2318|2315.2|2313.2|486
1643281500000|2022-01-27 11:05:00|2316.7|2314.7|2314.7|2312.7|2317.8|2315.8|2314.6|2312.6|496
1643281800000|2022-01-27 11:10:00|2314.8|2312.8|2318.7|2316.7|2319.3|2317.3|2314.2|2312.2|440
1643282100000|2022-01-27 11:15:00|2318.8|2316.8|2317.1|2315.1|2319.1|2317.1|2316.4|2314.4|393
1643282400000|2022-01-27 11:20:00|2317|2315|2316.3|2314.3|2317.5|2315.5|2315.1|2313.1|499
1643282700000|2022-01-27 11:25:00|2316.2|2314.2|2318.7|2316.7|2319.4|2317.4|2315.7|2313.7|399
1643283000000|2022-01-27 11:30:00|2318.8|2316.8|2315.1|2313.1|2318.8|2316.8|2314.8|2312.8|473
1643283300000|2022-01-27 11:35:00|2315|2313|2313.6|2311.6|2318|2316|2312.6|2310.6|535
1643283600000|2022-01-27 11:40:00|2313.5|2311.5|2312.2|2310.2|2314.7|2312.7|2311.3|2309.3|490
1643283900000|2022-01-27 11:45:00|2312|2310|2313.1|2311.1|2313.5|2311.5|2310.6|2308.6|482
1643284200000|2022-01-27 11:50:00|2312.9|2310.9|2320|2318|2320.2|2318.2|2312.9|2310.9|613
1643284500000|2022-01-27 11:55:00|2320.1|2318.1|2319|2317|2320.1|2318.1|2316.6|2314.6|647
1643284800000|2022-01-27 12:00:00|2319.1|2317.1|2319.2|2317.2|2319.9|2317.9|2317.6|2315.6|497
1643285100000|2022-01-27 12:05:00|2319.3|2317.3|2321.5|2319.5|2321.5|2319.5|2317.1|2315.1|510
1643285400000|2022-01-27 12:10:00|2321.4|2319.4|2323.6|2321.6|2325|2323|2320.4|2318.4|484
1643285700000|2022-01-27 12:15:00|2323.5|2321.5|2322.3|2320.3|2324.4|2322.4|2321.5|2319.5|463
1643286000000|2022-01-27 12:20:00|2322.2|2320.2|2319.4|2317.4|2322.4|2320.4|2319|2317|439
1643286300000|2022-01-27 12:25:00|2319.5|2317.5|2315.2|2313.2|2319.5|2317.5|2314.9|2312.9|397
1643286600000|2022-01-27 12:30:00|2315.1|2313.1|2310.6|2308.6|2315.1|2313.1|2310|2308|498
1643286900000|2022-01-27 12:35:00|2310.5|2308.5|2305.8|2303.8|2311.1|2309.1|2303.5|2301.5|682
1643287200000|2022-01-27 12:40:00|2305.9|2303.9|2301.4|2299.4|2307.2|2305.2|2301.1|2299.1|574
1643287500000|2022-01-27 12:45:00|2301.3|2299.3|2307.1|2305.1|2307.6|2305.6|2300.2|2298.2|684
1643287800000|2022-01-27 12:50:00|2307|2305|2305.2|2303.2|2308.4|2306.4|2304.6|2302.6|493
1643288100000|2022-01-27 12:55:00|2305.3|2303.3|2302.4|2300.4|2305.5|2303.5|2300.2|2298.2|656
1643288400000|2022-01-27 13:00:00|2302.1|2300.1|2300.9|2298.9|2304.9|2302.9|2297.4|2295.4|1071
1643288700000|2022-01-27 13:05:00|2301|2299|2299.7|2297.7|2309.5|2307.5|2299.7|2297.7|961
1643289000000|2022-01-27 13:10:00|2299.6|2297.6|2302.2|2300.2|2303.4|2301.4|2296.1|2294.1|748
1643289300000|2022-01-27 13:15:00|2302.1|2300.1|2303.1|2301.1|2307.4|2305.4|2301.7|2299.7|754
1643289600000|2022-01-27 13:20:00|2302.1|2300.1|2301.2|2299.2|2305|2303|2298.6|2296.6|932
1643289900000|2022-01-27 13:25:00|2300.7|2298.7|2299.5|2297.5|2300.9|2298.9|2296.3|2294.3|797
1643290200000|2022-01-27 13:30:00|2299.4|2297.4|2297.2|2295.2|2302.6|2300.6|2290.7|2288.7|1174
1643290500000|2022-01-27 13:35:00|2297.1|2295.1|2291.4|2289.4|2298.8|2296.8|2290.6|2288.6|1026
1643290800000|2022-01-27 13:40:00|2291.3|2289.3|2292.4|2290.4|2295.3|2293.3|2288.7|2286.7|968
1643291100000|2022-01-27 13:45:00|2292.5|2290.5|2293.5|2291.5|2294.7|2292.7|2287.3|2285.3|918
1643291400000|2022-01-27 13:50:00|2293.6|2291.6|2289.5|2287.5|2295.6|2293.6|2289.5|2287.5|812
1643291700000|2022-01-27 13:55:00|2289.3|2287.3|2289.8|2287.8|2291.2|2289.2|2285|2283|1048
1643292000000|2022-01-27 14:00:00|2289.7|2287.7|2290.7|2288.7|2292|2290|2288.5|2286.5|1018
1643292300000|2022-01-27 14:05:00|2290.8|2288.8|2291.8|2289.8|2293|2291|2289.5|2287.5|913
1643292600000|2022-01-27 14:10:00|2291.7|2289.7|2286.9|2284.9|2292.8|2290.8|2286.4|2284.4|721
1643292900000|2022-01-27 14:15:00|2287|2285|2277.4|2275.4|2287.9|2285.9|2276.1|2274.1|680
1643293200000|2022-01-27 14:20:00|2276.8|2274.8|2283.3|2281.3|2284.3|2282.3|2275.1|2273.1|925
1643293500000|2022-01-27 14:25:00|2283.4|2281.4|2279.1|2277.1|2284.9|2282.9|2278.3|2276.3|671
1643293800000|2022-01-27 14:30:00|2279|2277|2282.6|2280.6|2287.2|2285.2|2277.5|2275.5|1324
1643294100000|2022-01-27 14:35:00|2282.5|2280.5|2297.3|2295.3|2298.1|2296.1|2280.8|2278.8|1410
1643294400000|2022-01-27 14:40:00|2297.4|2295.4|2294.7|2292.7|2304|2302|2293.7|2291.7|1401
1643294700000|2022-01-27 14:45:00|2294.6|2292.6|2295.1|2293.1|2299.7|2297.7|2293.6|2291.6|1031
1643295000000|2022-01-27 14:50:00|2295.2|2293.2|2294.4|2292.4|2300.7|2298.7|2293.4|2291.4|1038
1643295300000|2022-01-27 14:55:00|2294.5|2292.5|2290.3|2288.3|2300.4|2298.4|2289.7|2287.7|1044
1643295600000|2022-01-27 15:00:00|2290.6|2288.6|2285.8|2283.8|2290.7|2288.7|2284.2|2282.2|1049
1643295900000|2022-01-27 15:05:00|2286|2284|2291.5|2289.5|2294.7|2292.7|2284.3|2282.3|811
1643296200000|2022-01-27 15:10:00|2291.4|2289.4|2289.7|2287.7|2294.1|2292.1|2288.8|2286.8|781
1643296500000|2022-01-27 15:15:00|2289.6|2287.6|2283.2|2281.2|2290.8|2288.8|2282.6|2280.6|876
1643296800000|2022-01-27 15:20:00|2283.3|2281.3|2280.4|2278.4|2286.3|2284.3|2280.2|2278.2|1051
1643297100000|2022-01-27 15:25:00|2280.5|2278.5|2276|2274|2280.9|2278.9|2274.9|2272.9|964
1643297400000|2022-01-27 15:30:00|2275.9|2273.9|2268|2266|2276.3|2274.3|2267.7|2265.7|1115
1643297700000|2022-01-27 15:35:00|2268.2|2266.2|2265.6|2263.6|2271|2269|2265.5|2263.5|1061
1643298000000|2022-01-27 15:40:00|2265.8|2263.8|2269.3|2267.3|2271.3|2269.3|2265|2263|988
1643298300000|2022-01-27 15:45:00|2269.4|2267.4|2261.1|2259.1|2269.5|2267.5|2261.1|2259.1|888
1643298600000|2022-01-27 15:50:00|2260.9|2258.9|2260.1|2258.1|2266.7|2264.7|2260|2258|920
1643298900000|2022-01-27 15:55:00|2260.3|2258.3|2259.3|2257.3|2262.9|2260.9|2259.2|2257.2|863
1643299200000|2022-01-27 16:00:00|2259.1|2257.1|2265.1|2263.1|2266.3|2264.3|2259.1|2257.1|835
1643299500000|2022-01-27 16:05:00|2265.4|2263.4|2265.1|2263.1|2266.6|2264.6|2261.8|2259.8|748
1643299800000|2022-01-27 16:10:00|2265|2263|2269|2267|2269.9|2267.9|2264.2|2262.2|696
1643300100000|2022-01-27 16:15:00|2269.1|2267.1|2265.7|2263.7|2269.1|2267.1|2263.8|2261.8|700
1643300400000|2022-01-27 16:20:00|2265.9|2263.9|2262.6|2260.6|2267|2265|2262.4|2260.4|618
1643300700000|2022-01-27 16:25:00|2262.8|2260.8|2269.5|2267.5|2270.5|2268.5|2260.6|2258.6|761
1643301000000|2022-01-27 16:30:00|2269.8|2267.8|2271.1|2269.1|2271.7|2269.7|2267.3|2265.3|740
1643301300000|2022-01-27 16:35:00|2271.2|2269.2|2271.6|2269.6|2274.8|2272.8|2271|2269|753
1643301600000|2022-01-27 16:40:00|2271.5|2269.5|2272|2270|2273.6|2271.6|2270.9|2268.9|717
1643301900000|2022-01-27 16:45:00|2271.9|2269.9|2270.8|2268.8|2275.4|2273.4|2270.8|2268.8|631
1643302200000|2022-01-27 16:50:00|2270.9|2268.9|2269.9|2267.9|2272|2270|2268.6|2266.6|540
1643302500000|2022-01-27 16:55:00|2270|2268|2271.8|2269.8|2272|2270|2267.4|2265.4|629
1643302800000|2022-01-27 17:00:00|2271.9|2269.9|2274.5|2272.5|2275|2273|2271.1|2269.1|578
1643303100000|2022-01-27 17:05:00|2274.6|2272.6|2271.2|2269.2|2275.1|2273.1|2270.9|2268.9|589
1643303400000|2022-01-27 17:10:00|2271.3|2269.3|2270|2268|2271.7|2269.7|2269.2|2267.2|549
1643303700000|2022-01-27 17:15:00|2269.9|2267.9|2267.4|2265.4|2270.3|2268.3|2266|2264|525
1643304000000|2022-01-27 17:20:00|2267.5|2265.5|2267.7|2265.7|2270.4|2268.4|2266.7|2264.7|513
1643304300000|2022-01-27 17:25:00|2267.8|2265.8|2264.5|2262.5|2268.6|2266.6|2263.4|2261.4|537
1643304600000|2022-01-27 17:30:00|2264.4|2262.4|2262.5|2260.5|2265.8|2263.8|2262.3|2260.3|612
1643304900000|2022-01-27 17:35:00|2262.6|2260.6|2264.2|2262.2|2264.9|2262.9|2262.2|2260.2|562
1643305200000|2022-01-27 17:40:00|2264|2262|2265.1|2263.1|2267.1|2265.1|2263.4|2261.4|546
1643305500000|2022-01-27 17:45:00|2265.2|2263.2|2261.7|2259.7|2265.3|2263.3|2260.5|2258.5|631
1643305800000|2022-01-27 17:50:00|2261.6|2259.6|2267.1|2265.1|2267.9|2265.9|2261.5|2259.5|505
1643306100000|2022-01-27 17:55:00|2267|2265|2261.5|2259.5|2267.4|2265.4|2261.4|2259.4|601
1643306400000|2022-01-27 18:00:00|2261.4|2259.4|2260|2258|2263.7|2261.7|2260|2258|747
1643306700000|2022-01-27 18:05:00|2260.2|2258.2|2263.3|2261.3|2264|2262|2258.9|2256.9|698
1643307000000|2022-01-27 18:10:00|2263.4|2261.4|2268.2|2266.2|2268.5|2266.5|2263.4|2261.4|608
1643307300000|2022-01-27 18:15:00|2268.1|2266.1|2270.5|2268.5|2272.7|2270.7|2267.7|2265.7|629
1643307600000|2022-01-27 18:20:00|2270.4|2268.4|2266.7|2264.7|2271.4|2269.4|2264.9|2262.9|711
1643307900000|2022-01-27 18:25:00|2266.8|2264.8|2267.7|2265.7|2270.9|2268.9|2266.8|2264.8|654
1643308200000|2022-01-27 18:30:00|2267.8|2265.8|2269.2|2267.2|2271.6|2269.6|2267.7|2265.7|738
1643308500000|2022-01-27 18:35:00|2269.3|2267.3|2266.7|2264.7|2270.5|2268.5|2266.1|2264.1|659
1643308800000|2022-01-27 18:40:00|2266.8|2264.8|2268|2266|2269.1|2267.1|2265.5|2263.5|638
1643309100000|2022-01-27 18:45:00|2267.9|2265.9|2269|2267|2270.7|2268.7|2267.6|2265.6|499
1643309400000|2022-01-27 18:50:00|2269.1|2267.1|2268.6|2266.6|2271.2|2269.2|2268.4|2266.4|445
1643309700000|2022-01-27 18:55:00|2268.4|2266.4|2270.3|2268.3|2272.6|2270.6|2266.5|2264.5|601
1643310000000|2022-01-27 19:00:00|2270.4|2268.4|2272.8|2270.8|2274.2|2272.2|2270.4|2268.4|504
1643310300000|2022-01-27 19:05:00|2273.2|2271.2|2275.1|2273.1|2276.1|2274.1|2272.8|2270.8|519
1643310600000|2022-01-27 19:10:00|2275|2273|2274.9|2272.9|2276.3|2274.3|2274.2|2272.2|361
1643310900000|2022-01-27 19:15:00|2275.1|2273.1|2273.9|2271.9|2275.8|2273.8|2272.6|2270.6|481
1643311200000|2022-01-27 19:20:00|2274|2272|2270.4|2268.4|2274.1|2272.1|2270.3|2268.3|413
1643311500000|2022-01-27 19:25:00|2270.3|2268.3|2268.7|2266.7|2271|2269|2267.6|2265.6|416
1643311800000|2022-01-27 19:30:00|2268.5|2266.5|2266.6|2264.6|2269.5|2267.5|2265.4|2263.4|522
1643312100000|2022-01-27 19:35:00|2266.7|2264.7|2267.7|2265.7|2268.4|2266.4|2266.1|2264.1|562
1643312400000|2022-01-27 19:40:00|2267.6|2265.6|2267.1|2265.1|2270|2268|2265.9|2263.9|531
1643312700000|2022-01-27 19:45:00|2267.3|2265.3|2267.2|2265.2|2270|2268|2266.9|2264.9|557
1643313000000|2022-01-27 19:50:00|2267.3|2265.3|2264.9|2262.9|2267.3|2265.3|2263.2|2261.2|590
1643313300000|2022-01-27 19:55:00|2264.8|2262.8|2264.8|2262.8|2267.7|2265.7|2264.4|2262.4|549
1643313600000|2022-01-27 20:00:00|2264.7|2262.7|2266.7|2264.7|2267.4|2265.4|2264.1|2262.1|681
1643313900000|2022-01-27 20:05:00|2266.9|2264.9|2267.3|2265.3|2268.7|2266.7|2265.5|2263.5|523
1643314200000|2022-01-27 20:10:00|2267.4|2265.4|2268|2266|2268.9|2266.9|2266.7|2264.7|506
1643314500000|2022-01-27 20:15:00|2267.9|2265.9|2268.7|2266.7|2269.2|2267.2|2265.5|2263.5|446
1643314800000|2022-01-27 20:20:00|2268.8|2266.8|2268|2266|2270.5|2268.5|2265.9|2263.9|429
1643315100000|2022-01-27 20:25:00|2268.1|2266.1|2270.1|2268.1|2270.8|2268.8|2267.6|2265.6|485
1643315400000|2022-01-27 20:30:00|2270|2268|2270.9|2268.9|2272.1|2270.1|2269.7|2267.7|523
1643315700000|2022-01-27 20:35:00|2271.2|2269.2|2269.8|2267.8|2271.3|2269.3|2268.3|2266.3|417
1643316000000|2022-01-27 20:40:00|2269.7|2267.7|2273.4|2271.4|2274.2|2272.2|2269.2|2267.2|507
1643316300000|2022-01-27 20:45:00|2273.5|2271.5|2272.2|2270.2|2275.8|2273.8|2271.2|2269.2|583
1643316600000|2022-01-27 20:50:00|2272.1|2270.1|2273.2|2271.2|2273.4|2271.4|2271.1|2269.1|565
1643316900000|2022-01-27 20:55:00|2273.3|2271.3|2273.7|2271.7|2274.7|2272.7|2272.4|2270.4|498
1643317200000|2022-01-27 21:00:00|2273.9|2271.9|2274.5|2272.5|2274.9|2272.9|2272.9|2270.9|377
1643317500000|2022-01-27 21:05:00|2274.4|2272.4|2274.8|2272.8|2275.7|2273.7|2274.4|2272.4|214
1643317800000|2022-01-27 21:10:00|2274.6|2272.6|2274.5|2272.5|2274.9|2272.9|2273.3|2271.3|186
1643318100000|2022-01-27 21:15:00|2274.4|2272.4|2274.8|2272.8|2275.2|2273.2|2274.3|2272.3|164
1643318400000|2022-01-27 21:20:00|2274.7|2272.7|2275.3|2273.3|2275.9|2273.9|2274.5|2272.5|131
1643318700000|2022-01-27 21:25:00|2275.2|2273.2|2275.4|2273.4|2276.1|2274.1|2275.1|2273.1|149
1643319000000|2022-01-27 21:30:00|2275.6|2273.6|2276.1|2274.1|2277.1|2275.1|2274.6|2272.6|320
1643319300000|2022-01-27 21:35:00|2276.2|2274.2|2276.7|2274.7|2277.2|2275.2|2275.6|2273.6|135
1643319600000|2022-01-27 21:40:00|2276.6|2274.6|2278.2|2276.2|2278.7|2276.7|2276.5|2274.5|160
1643319900000|2022-01-27 21:45:00|2278.3|2276.3|2278.6|2276.6|2279.8|2277.8|2278.2|2276.2|146
1643320200000|2022-01-27 21:50:00|2278.5|2276.5|2277.4|2275.4|2279|2277|2277.2|2275.2|126
1643320500000|2022-01-27 21:55:00|2277.6|2275.6|2278.8|2276.8|2279.4|2277.4|2277.4|2275.4|190
1643324400000|2022-01-27 23:00:00|2282.8|2273.8|2280.2|2278.2|2282.9|2280.1|2279.8|2273.8|194
1643324700000|2022-01-27 23:05:00|2280.3|2278.3|2277.9|2275.9|2280.9|2278.9|2277.9|2275.9|167
1643325000000|2022-01-27 23:10:00|2278.2|2276.2|2278.4|2276.4|2278.4|2276.4|2277.6|2275.6|98
1643325300000|2022-01-27 23:15:00|2278.3|2276.3|2278.8|2276.8|2279.8|2277.8|2278.2|2276.2|84
1643325600000|2022-01-27 23:20:00|2278.9|2276.9|2279.7|2277.7|2280.2|2278.2|2278.9|2276.9|201
1643325900000|2022-01-27 23:25:00|2279.9|2277.9|2279.9|2277.9|2280.5|2278.5|2279.4|2277.4|166
1643326200000|2022-01-27 23:30:00|2280|2278|2279.8|2277.8|2280.3|2278.3|2279.3|2277.3|119
1643326500000|2022-01-27 23:35:00|2279.6|2277.6|2279.6|2277.6|2280.5|2278.5|2278.9|2276.9|172
1643326800000|2022-01-27 23:40:00|2279.5|2277.5|2279.2|2277.2|2279.9|2277.9|2277.7|2275.7|222
1643327100000|2022-01-27 23:45:00|2279.1|2277.1|2278.7|2276.7|2279.8|2277.8|2277.4|2275.4|226
1643327400000|2022-01-27 23:50:00|2278.8|2276.8|2276.6|2274.6|2278.8|2276.8|2276.1|2274.1|244
1643327700000|2022-01-27 23:55:00|2276.5|2274.5|2275.5|2273.5|2277.1|2275.1|2274.4|2272.4|173
1643328000000|2022-01-28 00:00:00|2275.4|2273.4|2275.7|2273.7|2276.1|2274.1|2273.7|2271.7|256
1643328300000|2022-01-28 00:05:00|2275.6|2273.6|2274.8|2272.8|2276.2|2274.2|2274.6|2272.6|195
1643328600000|2022-01-28 00:10:00|2274.7|2272.7|2275.4|2273.4|2275.5|2273.5|2273.9|2271.9|190
1643328900000|2022-01-28 00:15:00|2275.3|2273.3|2273.5|2271.5|2275.6|2273.6|2273.5|2271.5|224
1643329200000|2022-01-28 00:20:00|2273.8|2271.8|2272.9|2270.9|2274|2272|2272.8|2270.8|170
1643329500000|2022-01-28 00:25:00|2273|2271|2273.6|2271.6|2273.7|2271.7|2272.9|2270.9|175
1643329800000|2022-01-28 00:30:00|2273.5|2271.5|2272.2|2270.2|2273.6|2271.6|2271.7|2269.7|204
1643330100000|2022-01-28 00:35:00|2272.1|2270.1|2272.7|2270.7|2273.2|2271.2|2271.5|2269.5|134
1643330400000|2022-01-28 00:40:00|2272.6|2270.6|2272.6|2270.6|2272.8|2270.8|2271.1|2269.1|159
1643330700000|2022-01-28 00:45:00|2272.2|2270.2|2273.6|2271.6|2274.1|2272.1|2272|2270|161
1643331000000|2022-01-28 00:50:00|2273.5|2271.5|2273.1|2271.1|2273.7|2271.7|2272.5|2270.5|178
1643331300000|2022-01-28 00:55:00|2273.2|2271.2|2274.6|2272.6|2275.2|2273.2|2272.7|2270.7|216
1643331600000|2022-01-28 01:00:00|2274.5|2272.5|2270.3|2268.3|2275.1|2273.1|2268.4|2266.4|818
1643331900000|2022-01-28 01:05:00|2270.4|2268.4|2272.1|2270.1|2272.3|2270.3|2267.7|2265.7|598
1643332200000|2022-01-28 01:10:00|2272.3|2270.3|2272.5|2270.5|2273.4|2271.4|2270.8|2268.8|538
1643332500000|2022-01-28 01:15:00|2272.4|2270.4|2270.6|2268.6|2272.7|2270.7|2270.3|2268.3|356
1643332800000|2022-01-28 01:20:00|2270.7|2268.7|2271.7|2269.7|2273.4|2271.4|2270.6|2268.6|295
1643333100000|2022-01-28 01:25:00|2271.8|2269.8|2275|2273|2275.8|2273.8|2271.7|2269.7|385
1643333400000|2022-01-28 01:30:00|2275.1|2273.1|2271.6|2269.6|2275.2|2273.2|2271|2269|390
1643333700000|2022-01-28 01:35:00|2271.8|2269.8|2273.6|2271.6|2274.7|2272.7|2271.5|2269.5|362
1643334000000|2022-01-28 01:40:00|2273.7|2271.7|2276.1|2274.1|2276.4|2274.4|2272.5|2270.5|448
1643334300000|2022-01-28 01:45:00|2276|2274|2276.8|2274.8|2277.5|2275.5|2273.7|2271.7|499
1643334600000|2022-01-28 01:50:00|2276.7|2274.7|2276|2274|2277.7|2275.7|2275.4|2273.4|342
1643334900000|2022-01-28 01:55:00|2276.2|2274.2|2276.8|2274.8|2277.7|2275.7|2276|2274|325
1643335200000|2022-01-28 02:00:00|2276.7|2274.7|2276.1|2274.1|2277.3|2275.3|2274.8|2272.8|346
1643335500000|2022-01-28 02:05:00|2276|2274|2276.2|2274.2|2276.4|2274.4|2274.3|2272.3|250
1643335800000|2022-01-28 02:10:00|2276.1|2274.1|2276.7|2274.7|2277.9|2275.9|2275.7|2273.7|309
1643336100000|2022-01-28 02:15:00|2276.6|2274.6|2276.4|2274.4|2277.7|2275.7|2275.7|2273.7|208
1643336400000|2022-01-28 02:20:00|2276.5|2274.5|2277.8|2275.8|2277.9|2275.9|2276.4|2274.4|219
1643336700000|2022-01-28 02:25:00|2277.7|2275.7|2279.1|2277.1|2279.5|2277.5|2277|2275|248
1643337000000|2022-01-28 02:30:00|2279.3|2277.3|2276.8|2274.8|2279.5|2277.5|2276.3|2274.3|335
1643337300000|2022-01-28 02:35:00|2276.7|2274.7|2276.7|2274.7|2277.5|2275.5|2275.7|2273.7|320
1643337600000|2022-01-28 02:40:00|2276.8|2274.8|2277.1|2275.1|2278.3|2276.3|2276.3|2274.3|257
1643337900000|2022-01-28 02:45:00|2276.7|2274.7|2278.8|2276.8|2278.9|2276.9|2276.2|2274.2|189
1643338200000|2022-01-28 02:50:00|2278.9|2276.9|2279|2277|2280|2278|2277.7|2275.7|310
1643338500000|2022-01-28 02:55:00|2279.1|2277.1|2278.6|2276.6|2279.9|2277.9|2277.8|2275.8|313
1643338800000|2022-01-28 03:00:00|2278.7|2276.7|2278.4|2276.4|2279.2|2277.2|2277.7|2275.7|214
1643339100000|2022-01-28 03:05:00|2278.3|2276.3|2278.3|2276.3|2278.5|2276.5|2277.3|2275.3|302
1643339400000|2022-01-28 03:10:00|2278.4|2276.4|2279.2|2277.2|2280.4|2278.4|2277.8|2275.8|326
1643339700000|2022-01-28 03:15:00|2279.1|2277.1|2276.3|2274.3|2279.5|2277.5|2275.9|2273.9|327
1643340000000|2022-01-28 03:20:00|2276.4|2274.4|2277.3|2275.3|2278.4|2276.4|2276.3|2274.3|332
1643340300000|2022-01-28 03:25:00|2277.4|2275.4|2278.2|2276.2|2278.4|2276.4|2276.3|2274.3|326
1643340600000|2022-01-28 03:30:00|2278.1|2276.1|2276.6|2274.6|2278.6|2276.6|2276.4|2274.4|264
1643340900000|2022-01-28 03:35:00|2276.5|2274.5|2275.9|2273.9|2276.7|2274.7|2274.9|2272.9|239
1643341200000|2022-01-28 03:40:00|2276|2274|2275.2|2273.2|2276.6|2274.6|2274.9|2272.9|224
1643341500000|2022-01-28 03:45:00|2275.3|2273.3|2276.6|2274.6|2277.4|2275.4|2275.2|2273.2|169
1643341800000|2022-01-28 03:50:00|2276.5|2274.5|2277.2|2275.2|2277.8|2275.8|2275.9|2273.9|212
1643342100000|2022-01-28 03:55:00|2277.1|2275.1|2277|2275|2277.7|2275.7|2276.9|2274.9|211
1643342400000|2022-01-28 04:00:00|2277.1|2275.1|2277.5|2275.5|2278.1|2276.1|2276.4|2274.4|233
1643342700000|2022-01-28 04:05:00|2277.4|2275.4|2277.2|2275.2|2278.1|2276.1|2276.6|2274.6|217
1643343000000|2022-01-28 04:10:00|2277.1|2275.1|2276.4|2274.4|2277.1|2275.1|2275.8|2273.8|178
1643343300000|2022-01-28 04:15:00|2276.3|2274.3|2275.4|2273.4|2276.5|2274.5|2274.9|2272.9|175
1643343600000|2022-01-28 04:20:00|2275.6|2273.6|2274.5|2272.5|2275.7|2273.7|2274.1|2272.1|156
1643343900000|2022-01-28 04:25:00|2274.8|2272.8|2275.5|2273.5|2275.9|2273.9|2273.9|2271.9|184
1643344200000|2022-01-28 04:30:00|2275.6|2273.6|2275.6|2273.6|2276.3|2274.3|2275.1|2273.1|173
1643344500000|2022-01-28 04:35:00|2275.7|2273.7|2276.1|2274.1|2276.2|2274.2|2275|2273|110
1643344800000|2022-01-28 04:40:00|2276.2|2274.2|2277.6|2275.6|2277.9|2275.9|2276.1|2274.1|128
1643345100000|2022-01-28 04:45:00|2277.2|2275.2|2276|2274|2277.8|2275.8|2276|2274|161
1643345400000|2022-01-28 04:50:00|2275.9|2273.9|2275.9|2273.9|2276.6|2274.6|2275.9|2273.9|137
1643345700000|2022-01-28 04:55:00|2275.6|2273.6|2276.4|2274.4|2276.6|2274.6|2275.4|2273.4|135
1643346000000|2022-01-28 05:00:00|2276.5|2274.5|2275.9|2273.9|2276.6|2274.6|2275.2|2273.2|137
1643346300000|2022-01-28 05:05:00|2275.8|2273.8|2274.9|2272.9|2276.3|2274.3|2274.9|2272.9|148
1643346600000|2022-01-28 05:10:00|2275|2273|2277.5|2275.5|2277.5|2275.5|2274.8|2272.8|210
1643346900000|2022-01-28 05:15:00|2277.6|2275.6|2280.5|2278.5|2280.6|2278.6|2277.2|2275.2|235
1643347200000|2022-01-28 05:20:00|2280.4|2278.4|2280|2278|2280.9|2278.9|2279.9|2277.9|214
1643347500000|2022-01-28 05:25:00|2280.2|2278.2|2282.5|2280.5|2282.5|2280.5|2279.8|2277.8|283
1643347800000|2022-01-28 05:30:00|2282.4|2280.4|2282|2280|2283.4|2281.4|2279.7|2277.7|490
1643348100000|2022-01-28 05:35:00|2282.1|2280.1|2278|2276|2282.1|2280.1|2277.5|2275.5|396
1643348400000|2022-01-28 05:40:00|2277.8|2275.8|2278.9|2276.9|2279.1|2277.1|2277|2275|282
1643348700000|2022-01-28 05:45:00|2278.8|2276.8|2277.7|2275.7|2279|2277|2277|2275|264
1643349000000|2022-01-28 05:50:00|2277.6|2275.6|2279.5|2277.5|2280.6|2278.6|2277.6|2275.6|310
1643349300000|2022-01-28 05:55:00|2279.6|2277.6|2278.6|2276.6|2281|2279|2278.5|2276.5|347
1643349600000|2022-01-28 06:00:00|2278.7|2276.7|2279.5|2277.5|2280.1|2278.1|2277.5|2275.5|393
1643349900000|2022-01-28 06:05:00|2279.6|2277.6|2278.6|2276.6|2280.7|2278.7|2276.6|2274.6|391
1643350200000|2022-01-28 06:10:00|2278.5|2276.5|2277.6|2275.6|2279.6|2277.6|2276|2274|490
1643350500000|2022-01-28 06:15:00|2277.5|2275.5|2278.5|2276.5|2278.7|2276.7|2276|2274|403
1643350800000|2022-01-28 06:20:00|2278.4|2276.4|2278.1|2276.1|2279.5|2277.5|2277.4|2275.4|351
1643351100000|2022-01-28 06:25:00|2278|2276|2275.3|2273.3|2279.1|2277.1|2274.5|2272.5|339
1643351400000|2022-01-28 06:30:00|2275.5|2273.5|2277.4|2275.4|2277.4|2275.4|2275|2273|294
1643351700000|2022-01-28 06:35:00|2277.3|2275.3|2278.5|2276.5|2278.9|2276.9|2276.6|2274.6|285
1643352000000|2022-01-28 06:40:00|2278.4|2276.4|2277.9|2275.9|2279.2|2277.2|2277.4|2275.4|317
1643352300000|2022-01-28 06:45:00|2278|2276|2275.9|2273.9|2278|2276|2275.6|2273.6|285
1643352600000|2022-01-28 06:50:00|2276.1|2274.1|2275.2|2273.2|2276.2|2274.2|2274.3|2272.3|250
1643352900000|2022-01-28 06:55:00|2275.1|2273.1|2272.4|2270.4|2275.5|2273.5|2272.3|2270.3|380
1643353200000|2022-01-28 07:00:00|2272.3|2270.3|2269.5|2267.5|2273.9|2271.9|2269.1|2267.1|441
1643353500000|2022-01-28 07:05:00|2269.3|2267.3|2266.9|2264.9|2269.8|2267.8|2266.5|2264.5|366
1643353800000|2022-01-28 07:10:00|2267|2265|2268.9|2266.9|2269.1|2267.1|2266.1|2264.1|352
1643354100000|2022-01-28 07:15:00|2269|2267|2269|2267|2270.7|2268.7|2267.6|2265.6|338
1643354400000|2022-01-28 07:20:00|2268.7|2266.7|2265.6|2263.6|2268.9|2266.9|2264.2|2262.2|334
1643354700000|2022-01-28 07:25:00|2265.5|2263.5|2265.1|2263.1|2267.8|2265.8|2264.1|2262.1|418
1643355000000|2022-01-28 07:30:00|2264.9|2262.9|2265.7|2263.7|2267|2265|2264.6|2262.6|432
1643355300000|2022-01-28 07:35:00|2265.6|2263.6|2265.2|2263.2|2267.6|2265.6|2265.1|2263.1|387
1643355600000|2022-01-28 07:40:00|2265.3|2263.3|2270.8|2268.8|2271.3|2269.3|2264.8|2262.8|406
1643355900000|2022-01-28 07:45:00|2271.1|2269.1|2269.5|2267.5|2271.1|2269.1|2268.6|2266.6|357
1643356200000|2022-01-28 07:50:00|2269.4|2267.4|2268.5|2266.5|2270|2268|2267.9|2265.9|318
1643356500000|2022-01-28 07:55:00|2268.6|2266.6|2266|2264|2268.6|2266.6|2264.9|2262.9|400
1643356800000|2022-01-28 08:00:00|2266.2|2264.2|2263.2|2261.2|2266.8|2264.8|2262.9|2260.9|727
1643357100000|2022-01-28 08:05:00|2263.5|2261.5|2265.2|2263.2|2265.4|2263.4|2262.8|2260.8|576
1643357400000|2022-01-28 08:10:00|2265.1|2263.1|2262.6|2260.6|2265.7|2263.7|2262.5|2260.5|465
1643357700000|2022-01-28 08:15:00|2262.5|2260.5|2261.4|2259.4|2264.8|2262.8|2261.1|2259.1|500
1643358000000|2022-01-28 08:20:00|2261.3|2259.3|2262.4|2260.4|2262.6|2260.6|2260|2258|514
1643358300000|2022-01-28 08:25:00|2262.3|2260.3|2260.4|2258.4|2262.7|2260.7|2259.5|2257.5|503
1643358600000|2022-01-28 08:30:00|2260.5|2258.5|2260.1|2258.1|2261.8|2259.8|2258.1|2256.1|548
1643358900000|2022-01-28 08:35:00|2260|2258|2259.8|2257.8|2261.2|2259.2|2258.8|2256.8|457
1643359200000|2022-01-28 08:40:00|2259.5|2257.5|2260.5|2258.5|2262.5|2260.5|2258.9|2256.9|528
1643359500000|2022-01-28 08:45:00|2260.4|2258.4|2259.6|2257.6|2261.4|2259.4|2257.5|2255.5|579
1643359800000|2022-01-28 08:50:00|2259.7|2257.7|2261.1|2259.1|2262.2|2260.2|2259.7|2257.7|457
1643360100000|2022-01-28 08:55:00|2261|2259|2259.3|2257.3|2261.1|2259.1|2257.4|2255.4|537
1643360400000|2022-01-28 09:00:00|2259.1|2257.1|2256.6|2254.6|2259.8|2257.8|2256.5|2254.5|563
1643360700000|2022-01-28 09:05:00|2256.7|2254.7|2254|2252|2257.1|2255.1|2253.1|2251.1|436
1643361000000|2022-01-28 09:10:00|2254.1|2252.1|2253.3|2251.3|2256.2|2254.2|2253.3|2251.3|445
1643361300000|2022-01-28 09:15:00|2253.2|2251.2|2251.8|2249.8|2254.3|2252.3|2251.3|2249.3|502
1643361600000|2022-01-28 09:20:00|2251.7|2249.7|2251.6|2249.6|2252.2|2250.2|2250.8|2248.8|358
1643361900000|2022-01-28 09:25:00|2251.7|2249.7|2252.1|2250.1|2253.7|2251.7|2251.4|2249.4|353
1643362200000|2022-01-28 09:30:00|2252.2|2250.2|2257|2255|2257.9|2255.9|2252.2|2250.2|570
1643362500000|2022-01-28 09:35:00|2256.9|2254.9|2257.5|2255.5|2258.3|2256.3|2256.7|2254.7|425
1643362800000|2022-01-28 09:40:00|2257.6|2255.6|2257.2|2255.2|2257.7|2255.7|2255.8|2253.8|391
1643363100000|2022-01-28 09:45:00|2257.3|2255.3|2256.9|2254.9|2258.5|2256.5|2256.1|2254.1|385
1643363400000|2022-01-28 09:50:00|2257|2255|2255.1|2253.1|2257.8|2255.8|2254.3|2252.3|370
1643363700000|2022-01-28 09:55:00|2255|2253|2255|2253|2256.1|2254.1|2253.8|2251.8|431
1643364000000|2022-01-28 10:00:00|2254.9|2252.9|2254.3|2252.3|2255.6|2253.6|2253.2|2251.2|326
1643364300000|2022-01-28 10:05:00|2254.2|2252.2|2254.5|2252.5|2255.6|2253.6|2253.7|2251.7|425
1643364600000|2022-01-28 10:10:00|2254.4|2252.4|2255|2253|2255.5|2253.5|2254.3|2252.3|405
1643364900000|2022-01-28 10:15:00|2254.8|2252.8|2255.3|2253.3|2255.9|2253.9|2253.3|2251.3|290
1643365200000|2022-01-28 10:20:00|2255.2|2253.2|2255.3|2253.3|2255.5|2253.5|2253.8|2251.8|299
1643365500000|2022-01-28 10:25:00|2255.2|2253.2|2256.8|2254.8|2257.4|2255.4|2255.2|2253.2|315
1643365800000|2022-01-28 10:30:00|2257|2255|2255.2|2253.2|2257.1|2255.1|2255|2253|312
1643366100000|2022-01-28 10:35:00|2255.1|2253.1|2253.2|2251.2|2255.4|2253.4|2251.8|2249.8|264
1643366400000|2022-01-28 10:40:00|2253.1|2251.1|2253.9|2251.9|2255.1|2253.1|2253|2251|259
1643366700000|2022-01-28 10:45:00|2254|2252|2251.5|2249.5|2254.1|2252.1|2251.4|2249.4|230
1643367000000|2022-01-28 10:50:00|2251.4|2249.4|2249.1|2247.1|2252|2250|2249|2247|246
1643367300000|2022-01-28 10:55:00|2249.2|2247.2|2250.6|2248.6|2251.2|2249.2|2248.1|2246.1|398
1643367600000|2022-01-28 11:00:00|2250.7|2248.7|2246.7|2244.7|2251.5|2249.5|2246.2|2244.2|318
1643367900000|2022-01-28 11:05:00|2246.6|2244.6|2244|2242|2248.4|2246.4|2242.8|2240.8|604
1643368200000|2022-01-28 11:10:00|2243.9|2241.9|2242.2|2240.2|2246|2244|2241.9|2239.9|568
1643368500000|2022-01-28 11:15:00|2242.3|2240.3|2242.2|2240.2|2243.9|2241.9|2242.1|2240.1|510
1643368800000|2022-01-28 11:20:00|2242.3|2240.3|2245.2|2243.2|2245.5|2243.5|2242.2|2240.2|490
1643369100000|2022-01-28 11:25:00|2245.3|2243.3|2245.7|2243.7|2246.4|2244.4|2243.7|2241.7|529
1643369400000|2022-01-28 11:30:00|2245.8|2243.8|2247.4|2245.4|2247.4|2245.4|2244.1|2242.1|443
1643369700000|2022-01-28 11:35:00|2247.3|2245.3|2245.1|2243.1|2247.3|2245.3|2243.9|2241.9|385
1643370000000|2022-01-28 11:40:00|2245|2243|2244.3|2242.3|2245.3|2243.3|2243.8|2241.8|404
1643370300000|2022-01-28 11:45:00|2244.1|2242.1|2246.4|2244.4|2246.6|2244.6|2243.4|2241.4|386
1643370600000|2022-01-28 11:50:00|2246.3|2244.3|2248.4|2246.4|2249.9|2247.9|2246.2|2244.2|438
1643370900000|2022-01-28 11:55:00|2248.3|2246.3|2251.7|2249.7|2251.8|2249.8|2247.6|2245.6|453
1643371200000|2022-01-28 12:00:00|2251.6|2249.6|2254|2252|2254.8|2252.8|2249.6|2247.6|647
1643371500000|2022-01-28 12:05:00|2254.2|2252.2|2253.9|2251.9|2255.8|2253.8|2252.5|2250.5|565
1643371800000|2022-01-28 12:10:00|2253.8|2251.8|2258.9|2256.9|2259.3|2257.3|2253.8|2251.8|491
1643372100000|2022-01-28 12:15:00|2258.8|2256.8|2259.2|2257.2|2261.3|2259.3|2258.3|2256.3|532
1643372400000|2022-01-28 12:20:00|2259.1|2257.1|2258.5|2256.5|2260.3|2258.3|2258|2256|560
1643372700000|2022-01-28 12:25:00|2258.6|2256.6|2258.8|2256.8|2259.2|2257.2|2256.4|2254.4|507
1643373000000|2022-01-28 12:30:00|2258.9|2256.9|2260.3|2258.3|2263|2261|2258.8|2256.8|579
1643373300000|2022-01-28 12:35:00|2260.4|2258.4|2258.7|2256.7|2261.3|2259.3|2258.5|2256.5|512
1643373600000|2022-01-28 12:40:00|2259.3|2257.3|2256.1|2254.1|2261.6|2259.6|2256|2254|565
1643373900000|2022-01-28 12:45:00|2256.2|2254.2|2253|2251|2257.4|2255.4|2252.7|2250.7|521
1643374200000|2022-01-28 12:50:00|2252.9|2250.9|2249.7|2247.7|2253.3|2251.3|2248.3|2246.3|397
1643374500000|2022-01-28 12:55:00|2249.6|2247.6|2249.2|2247.2|2250.5|2248.5|2247.8|2245.8|505
1643374800000|2022-01-28 13:00:00|2249.5|2247.5|2243.6|2241.6|2250.4|2248.4|2243.5|2241.5|704
1643375100000|2022-01-28 13:05:00|2243.7|2241.7|2248.2|2246.2|2248.8|2246.8|2243.5|2241.5|746
1643375400000|2022-01-28 13:10:00|2248.3|2246.3|2261.8|2259.8|2262.3|2260.3|2248.2|2246.2|833
1643375700000|2022-01-28 13:15:00|2261.7|2259.7|2259.2|2257.2|2266.2|2264.2|2258.1|2256.1|921
1643376000000|2022-01-28 13:20:00|2259.4|2257.4|2254.1|2252.1|2260.3|2258.3|2253|2251|802
1643376300000|2022-01-28 13:25:00|2254|2252|2252.3|2250.3|2254|2252|2250.1|2248.1|638
1643376600000|2022-01-28 13:30:00|2252.2|2250.2|2256.3|2254.3|2260.9|2258.9|2252.1|2250.1|1417
1643376900000|2022-01-28 13:35:00|2256.2|2254.2|2263.9|2261.9|2269.3|2267.3|2253.7|2251.7|1236
1643377200000|2022-01-28 13:40:00|2263.5|2261.5|2261.8|2259.8|2267.9|2265.9|2260.3|2258.3|1073
1643377500000|2022-01-28 13:45:00|2261.7|2259.7|2255.9|2253.9|2264.9|2262.9|2255.9|2253.9|944
1643377800000|2022-01-28 13:50:00|2256|2254|2253.5|2251.5|2257.2|2255.2|2252.8|2250.8|878
1643378100000|2022-01-28 13:55:00|2253.6|2251.6|2258|2256|2258.5|2256.5|2251.4|2249.4|855
1643378400000|2022-01-28 14:00:00|2257.9|2255.9|2260.7|2258.7|2261|2259|2255.8|2253.8|828
1643378700000|2022-01-28 14:05:00|2260.6|2258.6|2259.3|2257.3|2262.9|2260.9|2257.8|2255.8|814
1643379000000|2022-01-28 14:10:00|2259.5|2257.5|2255|2253|2260.3|2258.3|2254.8|2252.8|789
1643379300000|2022-01-28 14:15:00|2254.9|2252.9|2250.7|2248.7|2255.4|2253.4|2248.7|2246.7|874
1643379600000|2022-01-28 14:20:00|2250.6|2248.6|2246.5|2244.5|2250.7|2248.7|2246.3|2244.3|729
1643379900000|2022-01-28 14:25:00|2246.4|2244.4|2248.1|2246.1|2250.6|2248.6|2246.1|2244.1|666
1643380200000|2022-01-28 14:30:00|2248.4|2246.4|2244.9|2242.9|2249|2247|2241.9|2239.9|1198
1643380500000|2022-01-28 14:35:00|2244.8|2242.8|2242.4|2240.4|2247.5|2245.5|2241.3|2239.3|1114
1643380800000|2022-01-28 14:40:00|2242.6|2240.6|2243.5|2241.5|2246.9|2244.9|2241.7|2239.7|997
1643381100000|2022-01-28 14:45:00|2243.4|2241.4|2243.1|2241.1|2246.2|2244.2|2241.3|2239.3|1024
1643381400000|2022-01-28 14:50:00|2242.9|2240.9|2252.8|2250.8|2254.6|2252.6|2242|2240|1217
1643381700000|2022-01-28 14:55:00|2252.7|2250.7|2248.6|2246.6|2253.3|2251.3|2247.7|2245.7|1193
1643382000000|2022-01-28 15:00:00|2248.7|2246.7|2242.3|2240.3|2249.4|2247.4|2238.2|2236.2|1144
1643382300000|2022-01-28 15:05:00|2242|2240|2253.4|2251.4|2254.6|2252.6|2240.8|2238.8|1043
1643382600000|2022-01-28 15:10:00|2253.3|2251.3|2251.5|2249.5|2261.8|2259.8|2249.5|2247.5|1067
1643382900000|2022-01-28 15:15:00|2251.1|2249.1|2246.2|2244.2|2255.1|2253.1|2243.7|2241.7|1024
1643383200000|2022-01-28 15:20:00|2246.1|2244.1|2239.7|2237.7|2246.4|2244.4|2239|2237|949
1643383500000|2022-01-28 15:25:00|2239.6|2237.6|2240.1|2238.1|2240.5|2238.5|2238|2236|862
1643383800000|2022-01-28 15:30:00|2240|2238|2233.3|2231.3|2242.1|2240.1|2231.7|2229.7|957
1643384100000|2022-01-28 15:35:00|2233.5|2231.5|2237.3|2235.3|2238.3|2236.3|2231.7|2229.7|895
1643384400000|2022-01-28 15:40:00|2237.4|2235.4|2235.3|2233.3|2238.7|2236.7|2231|2229|966
1643384700000|2022-01-28 15:45:00|2235.1|2233.1|2243.2|2241.2|2244.8|2242.8|2232.3|2230.3|974
1643385000000|2022-01-28 15:50:00|2243.1|2241.1|2242|2240|2244.3|2242.3|2239.2|2237.2|854
1643385300000|2022-01-28 15:55:00|2242.1|2240.1|2234.3|2232.3|2242.9|2240.9|2233.5|2231.5|801
1643385600000|2022-01-28 16:00:00|2234.2|2232.2|2234.5|2232.5|2237.1|2235.1|2232.8|2230.8|811
1643385900000|2022-01-28 16:05:00|2234.9|2232.9|2234|2232|2236.9|2234.9|2232.8|2230.8|766
1643386200000|2022-01-28 16:10:00|2233.8|2231.8|2239.1|2237.1|2240.7|2238.7|2233.6|2231.6|727
1643386500000|2022-01-28 16:15:00|2239.2|2237.2|2245.4|2243.4|2246|2244|2239.2|2237.2|660
1643386800000|2022-01-28 16:20:00|2245.7|2243.7|2239.2|2237.2|2247.1|2245.1|2238.8|2236.8|737
1643387100000|2022-01-28 16:25:00|2239.1|2237.1|2233.8|2231.8|2239.4|2237.4|2232.7|2230.7|568
1643387400000|2022-01-28 16:30:00|2234|2232|2236.2|2234.2|2236.8|2234.8|2233.7|2231.7|694
1643387700000|2022-01-28 16:35:00|2236.1|2234.1|2230.4|2228.4|2238|2236|2230.3|2228.3|660
1643388000000|2022-01-28 16:40:00|2230.1|2228.1|2221.1|2219.1|2230.1|2228.1|2220.4|2218.4|846
1643388300000|2022-01-28 16:45:00|2221.2|2219.2|2220.4|2218.4|2223.6|2221.6|2218|2216|878
1643388600000|2022-01-28 16:50:00|2220.3|2218.3|2217.8|2215.8|2221.2|2219.2|2216|2214|780
1643388900000|2022-01-28 16:55:00|2217.7|2215.7|2225.6|2223.6|2225.7|2223.7|2217.4|2215.4|699
1643389200000|2022-01-28 17:00:00|2225.7|2223.7|2229.1|2227.1|2230.7|2228.7|2224.5|2222.5|590
1643389500000|2022-01-28 17:05:00|2229|2227|2231.3|2229.3|2232.4|2230.4|2228.5|2226.5|605
1643389800000|2022-01-28 17:10:00|2231.2|2229.2|2226.5|2224.5|2231.9|2229.9|2226.4|2224.4|478
1643390100000|2022-01-28 17:15:00|2226.6|2224.6|2224.1|2222.1|2227.2|2225.2|2223.7|2221.7|460
1643390400000|2022-01-28 17:20:00|2224|2222|2220.2|2218.2|2224.3|2222.3|2219.8|2217.8|595
1643390700000|2022-01-28 17:25:00|2220.1|2218.1|2220.9|2218.9|2221.8|2219.8|2217.9|2215.9|575
1643391000000|2022-01-28 17:30:00|2220.8|2218.8|2219.4|2217.4|2222.7|2220.7|2218.8|2216.8|580
1643391300000|2022-01-28 17:35:00|2219.5|2217.5|2218.2|2216.2|2220.6|2218.6|2217.9|2215.9|466
1643391600000|2022-01-28 17:40:00|2218.1|2216.1|2221.8|2219.8|2221.9|2219.9|2217.4|2215.4|604
1643391900000|2022-01-28 17:45:00|2221.7|2219.7|2223|2221|2223.6|2221.6|2220.6|2218.6|447
1643392200000|2022-01-28 17:50:00|2223.1|2221.1|2221.6|2219.6|2223.2|2221.2|2220.6|2218.6|402
1643392500000|2022-01-28 17:55:00|2221.7|2219.7|2221.1|2219.1|2223.7|2221.7|2220|2218|493
1643392800000|2022-01-28 18:00:00|2221.6|2219.6|2228.1|2226.1|2232.5|2230.5|2221.1|2219.1|622
1643393100000|2022-01-28 18:05:00|2228|2226|2227.9|2225.9|2229.9|2227.9|2227|2225|479
1643393400000|2022-01-28 18:10:00|2227.8|2225.8|2231.7|2229.7|2232|2230|2227.3|2225.3|371
1643393700000|2022-01-28 18:15:00|2231.6|2229.6|2231.2|2229.2|2232.8|2230.8|2230.4|2228.4|417
1643394000000|2022-01-28 18:20:00|2231.1|2229.1|2232.1|2230.1|2232.5|2230.5|2227.4|2225.4|522
1643394300000|2022-01-28 18:25:00|2232|2230|2231.9|2229.9|2232.6|2230.6|2228.6|2226.6|425
1643394600000|2022-01-28 18:30:00|2232.2|2230.2|2236.6|2234.6|2238.3|2236.3|2232.2|2230.2|581
1643394900000|2022-01-28 18:35:00|2236.5|2234.5|2238.2|2236.2|2238.7|2236.7|2236.5|2234.5|415
1643395200000|2022-01-28 18:40:00|2238.3|2236.3|2237.5|2235.5|2238.8|2236.8|2237.3|2235.3|313
1643395500000|2022-01-28 18:45:00|2237.6|2235.6|2236.1|2234.1|2237.6|2235.6|2235.3|2233.3|305
1643395800000|2022-01-28 18:50:00|2235.8|2233.8|2237.5|2235.5|2238.5|2236.5|2235.2|2233.2|412
1643396100000|2022-01-28 18:55:00|2237.3|2235.3|2236|2234|2238.4|2236.4|2235.8|2233.8|369
1643396400000|2022-01-28 19:00:00|2235.9|2233.9|2234.7|2232.7|2237.8|2235.8|2234.6|2232.6|365
1643396700000|2022-01-28 19:05:00|2234.6|2232.6|2230.5|2228.5|2235|2233|2230.5|2228.5|330
1643397000000|2022-01-28 19:10:00|2230.7|2228.7|2227.9|2225.9|2230.8|2228.8|2227.7|2225.7|326
1643397300000|2022-01-28 19:15:00|2227.8|2225.8|2226.4|2224.4|2228|2226|2225.7|2223.7|304
1643397600000|2022-01-28 19:20:00|2226.5|2224.5|2223.6|2221.6|2226.7|2224.7|2223.5|2221.5|420
1643397900000|2022-01-28 19:25:00|2223.7|2221.7|2224|2222|2226|2224|2223.1|2221.1|373
1643398200000|2022-01-28 19:30:00|2223.9|2221.9|2223.8|2221.8|2225.1|2223.1|2222.5|2220.5|303
1643398500000|2022-01-28 19:35:00|2223.7|2221.7|2226.3|2224.3|2226.9|2224.9|2223.7|2221.7|348
1643398800000|2022-01-28 19:40:00|2226.4|2224.4|2228.5|2226.5|2228.9|2226.9|2226.2|2224.2|432
1643399100000|2022-01-28 19:45:00|2228.4|2226.4|2231.3|2229.3|2232.3|2230.3|2228.4|2226.4|307
1643399400000|2022-01-28 19:50:00|2231.4|2229.4|2232.9|2230.9|2233.2|2231.2|2230.3|2228.3|336
1643399700000|2022-01-28 19:55:00|2232.8|2230.8|2236.1|2234.1|2236.8|2234.8|2232.8|2230.8|446
1643400000000|2022-01-28 20:00:00|2236.2|2234.2|2237.5|2235.5|2238.3|2236.3|2235.8|2233.8|508
1643400300000|2022-01-28 20:05:00|2237.2|2235.2|2239.1|2237.1|2239.7|2237.7|2236.6|2234.6|346
1643400600000|2022-01-28 20:10:00|2239.3|2237.3|2239.5|2237.5|2239.9|2237.9|2237.8|2235.8|440
1643400900000|2022-01-28 20:15:00|2239.7|2237.7|2238.6|2236.6|2240.5|2238.5|2237.6|2235.6|344
1643401200000|2022-01-28 20:20:00|2238.5|2236.5|2240.6|2238.6|2240.8|2238.8|2237.8|2235.8|365
1643401500000|2022-01-28 20:25:00|2240.5|2238.5|2239.9|2237.9|2240.8|2238.8|2239|2237|314
1643401800000|2022-01-28 20:30:00|2240|2238|2239.4|2237.4|2240.7|2238.7|2237.2|2235.2|383
1643402100000|2022-01-28 20:35:00|2239.6|2237.6|2238.9|2236.9|2240.6|2238.6|2238.5|2236.5|421
1643402400000|2022-01-28 20:40:00|2239|2237|2240.3|2238.3|2240.7|2238.7|2238.6|2236.6|485
1643402700000|2022-01-28 20:45:00|2240.4|2238.4|2241.3|2239.3|2241.4|2239.4|2239.4|2237.4|392
1643403000000|2022-01-28 20:50:00|2241.8|2239.8|2241.7|2239.7|2242.8|2240.8|2240.8|2238.8|344
1643403300000|2022-01-28 20:55:00|2241.8|2239.8|2241.9|2239.9|2242|2240|2240.7|2238.7|322
1643403600000|2022-01-28 21:00:00|2241.8|2239.8|2241.6|2239.6|2242|2240|2239.9|2237.9|304
1643403900000|2022-01-28 21:05:00|2241.7|2239.7|2241.8|2239.8|2242.4|2240.4|2241.1|2239.1|164
1643404200000|2022-01-28 21:10:00|2241.9|2239.9|2243.4|2241.4|2243.5|2241.5|2241.6|2239.6|146
1643404500000|2022-01-28 21:15:00|2243.5|2241.5|2243.9|2241.9|2244.4|2242.4|2243.4|2241.4|130
1643404800000|2022-01-28 21:20:00|2243.6|2241.6|2244.2|2242.2|2244.9|2242.9|2243.5|2241.5|157
1643405100000|2022-01-28 21:25:00|2244.1|2242.1|2245.2|2243.2|2245.5|2243.5|2243.8|2241.8|169
1643405400000|2022-01-28 21:30:00|2245.3|2243.3|2245|2243|2245.5|2243.5|2244.4|2242.4|140
1643405700000|2022-01-28 21:35:00|2245.1|2243.1|2245.2|2243.2|2245.2|2243.2|2244.3|2242.3|84
1643406000000|2022-01-28 21:40:00|2244.9|2242.9|2245.1|2243.1|2245.4|2243.4|2244.9|2242.9|102
1643406300000|2022-01-28 21:45:00|2245.3|2243.3|2244.4|2242.4|2245.5|2243.5|2244.2|2242.2|88
1643406600000|2022-01-28 21:50:00|2244.3|2242.3|2246.4|2244.4|2247.9|2244.9|2244.2|2242.2|108
1643406900000|2022-01-28 21:55:00|2246.5|2244.5|2249.4|2246.4|2252.6|2247.1|2246.1|2241.6|252
1643583600000|2022-01-30 23:00:00|2244|2242|2240.1|2238.1|2244|2242|2238.8|2236.8|537
1643583900000|2022-01-30 23:05:00|2240|2238|2239.3|2237.3|2241.5|2239.5|2238.9|2236.9|344
1643584200000|2022-01-30 23:10:00|2239.1|2237.1|2240.3|2238.3|2241.2|2239.2|2238.2|2236.2|271
1643584500000|2022-01-30 23:15:00|2240.1|2238.1|2241.9|2239.9|2242.2|2240.2|2240.1|2238.1|204
1643584800000|2022-01-30 23:20:00|2242|2240|2241.6|2239.6|2242.4|2240.4|2241|2239|152
1643585100000|2022-01-30 23:25:00|2241.5|2239.5|2242.9|2240.9|2243|2241|2241.5|2239.5|136
1643585400000|2022-01-30 23:30:00|2242.8|2240.8|2242.9|2240.9|2244.1|2242.1|2242.7|2240.7|142
1643585700000|2022-01-30 23:35:00|2242.8|2240.8|2242.4|2240.4|2243.3|2241.3|2241.3|2239.3|205
1643586000000|2022-01-30 23:40:00|2242.3|2240.3|2242|2240|2242.8|2240.8|2241.1|2239.1|199
1643586300000|2022-01-30 23:45:00|2241.7|2239.7|2239.6|2237.6|2241.8|2239.8|2239|2237|245
1643586600000|2022-01-30 23:50:00|2239.4|2237.4|2239.6|2237.6|2240|2238|2238.9|2236.9|227
1643586900000|2022-01-30 23:55:00|2239.5|2237.5|2241.7|2239.7|2242.1|2240.1|2238.7|2236.7|252
1643587200000|2022-01-31 00:00:00|2241.8|2239.8|2242.3|2240.3|2242.3|2240.3|2240|2238|293
1643587500000|2022-01-31 00:05:00|2242.4|2240.4|2241.7|2239.7|2242.5|2240.5|2241.2|2239.2|262
1643587800000|2022-01-31 00:10:00|2241.6|2239.6|2242.7|2240.7|2243.5|2241.5|2241.6|2239.6|247
1643588100000|2022-01-31 00:15:00|2242.6|2240.6|2240.2|2238.2|2243.4|2241.4|2240.2|2238.2|194
1643588400000|2022-01-31 00:20:00|2240.5|2238.5|2239.7|2237.7|2241.7|2239.7|2239.6|2237.6|259
1643588700000|2022-01-31 00:25:00|2240|2238|2241.9|2239.9|2241.9|2239.9|2239.6|2237.6|266
1643589000000|2022-01-31 00:30:00|2241.8|2239.8|2240.1|2238.1|2241.8|2239.8|2239.7|2237.7|219
1643589300000|2022-01-31 00:35:00|2240|2238|2240.2|2238.2|2241.1|2239.1|2239.6|2237.6|201
1643589600000|2022-01-31 00:40:00|2240.5|2238.5|2239.7|2237.7|2240.5|2238.5|2238.7|2236.7|171
1643589900000|2022-01-31 00:45:00|2239.8|2237.8|2238.6|2236.6|2240.2|2238.2|2238.5|2236.5|132
1643590200000|2022-01-31 00:50:00|2238.7|2236.7|2237.1|2235.1|2238.9|2236.9|2237|2235|232
1643590500000|2022-01-31 00:55:00|2237.3|2235.3|2236.2|2234.2|2237.7|2235.7|2235.7|2233.7|288
1643590800000|2022-01-31 01:00:00|2236.1|2234.1|2239.4|2237.4|2242|2240|2235.5|2233.5|391
1643591100000|2022-01-31 01:05:00|2239|2237|2235.7|2233.7|2239.3|2237.3|2233.8|2231.8|307
1643591400000|2022-01-31 01:10:00|2235.9|2233.9|2236.6|2234.6|2236.9|2234.9|2234.8|2232.8|213
1643591700000|2022-01-31 01:15:00|2236.7|2234.7|2236.5|2234.5|2236.8|2234.8|2234.8|2232.8|201
1643592000000|2022-01-31 01:20:00|2236.7|2234.7|2237.4|2235.4|2238.2|2236.2|2236.5|2234.5|248
1643592300000|2022-01-31 01:25:00|2237.5|2235.5|2238|2236|2238.2|2236.2|2236.2|2234.2|232
1643592600000|2022-01-31 01:30:00|2238.1|2236.1|2237.5|2235.5|2239.7|2237.7|2237.5|2235.5|242
1643592900000|2022-01-31 01:35:00|2237.6|2235.6|2238.3|2236.3|2238.8|2236.8|2236.8|2234.8|242
1643593200000|2022-01-31 01:40:00|2238.2|2236.2|2238.2|2236.2|2239.9|2237.9|2237.8|2235.8|255
1643593500000|2022-01-31 01:45:00|2238.3|2236.3|2238.6|2236.6|2239.1|2237.1|2237.3|2235.3|245
1643593800000|2022-01-31 01:50:00|2238.5|2236.5|2238.9|2236.9|2239.5|2237.5|2238.3|2236.3|150
1643594100000|2022-01-31 01:55:00|2238.8|2236.8|2240.9|2238.9|2241.1|2239.1|2237.9|2235.9|215
1643594400000|2022-01-31 02:00:00|2240.8|2238.8|2239.9|2237.9|2241|2239|2238.8|2236.8|237
1643594700000|2022-01-31 02:05:00|2240|2238|2240.3|2238.3|2240.5|2238.5|2239.3|2237.3|229
1643595000000|2022-01-31 02:10:00|2239.8|2237.8|2239.9|2237.9|2241.3|2239.3|2239.8|2237.8|163
1643595300000|2022-01-31 02:15:00|2239.8|2237.8|2241.5|2239.5|2241.6|2239.6|2239.4|2237.4|213
1643595600000|2022-01-31 02:20:00|2241.4|2239.4|2241.5|2239.5|2242.5|2240.5|2241.2|2239.2|230
1643595900000|2022-01-31 02:25:00|2241.4|2239.4|2240.8|2238.8|2242|2240|2240.8|2238.8|146
1643596200000|2022-01-31 02:30:00|2241|2239|2240.8|2238.8|2241.7|2239.7|2240.7|2238.7|159
1643596500000|2022-01-31 02:35:00|2241|2239|2241.5|2239.5|2242.6|2240.6|2240.8|2238.8|184
1643596800000|2022-01-31 02:40:00|2241.4|2239.4|2241.1|2239.1|2242.5|2240.5|2240.8|2238.8|198
1643597100000|2022-01-31 02:45:00|2241|2239|2239.8|2237.8|2241.1|2239.1|2239.4|2237.4|196
1643597400000|2022-01-31 02:50:00|2240|2238|2238.5|2236.5|2240|2238|2237.4|2235.4|281
1643597700000|2022-01-31 02:55:00|2238.6|2236.6|2239.4|2237.4|2239.6|2237.6|2238.2|2236.2|217
1643598000000|2022-01-31 03:00:00|2239.6|2237.6|2236.5|2234.5|2239.6|2237.6|2236.4|2234.4|281
1643598300000|2022-01-31 03:05:00|2236.6|2234.6|2233.9|2231.9|2236.6|2234.6|2233.7|2231.7|160
1643598600000|2022-01-31 03:10:00|2234|2232|2233|2231|2234.1|2232.1|2232.8|2230.8|188
1643598900000|2022-01-31 03:15:00|2233.2|2231.2|2232.7|2230.7|2233.8|2231.8|2232.4|2230.4|158
1643599200000|2022-01-31 03:20:00|2232.6|2230.6|2232.6|2230.6|2233.5|2231.5|2232.5|2230.5|171
1643599500000|2022-01-31 03:25:00|2232.7|2230.7|2233|2231|2233.1|2231.1|2232.2|2230.2|120
1643599800000|2022-01-31 03:30:00|2232.9|2230.9|2232.2|2230.2|2233.2|2231.2|2231.9|2229.9|187
1643600100000|2022-01-31 03:35:00|2232.3|2230.3|2233|2231|2233.2|2231.2|2232.3|2230.3|163
1643600400000|2022-01-31 03:40:00|2233.1|2231.1|2232.4|2230.4|2233.6|2231.6|2232.2|2230.2|174
1643600700000|2022-01-31 03:45:00|2232.5|2230.5|2232.1|2230.1|2233|2231|2231.8|2229.8|183
1643601000000|2022-01-31 03:50:00|2232|2230|2230.3|2228.3|2232.2|2230.2|2229.9|2227.9|233
1643601300000|2022-01-31 03:55:00|2230.4|2228.4|2230.3|2228.3|2230.6|2228.6|2229.7|2227.7|183
1643601600000|2022-01-31 04:00:00|2230.4|2228.4|2229.5|2227.5|2230.4|2228.4|2228.8|2226.8|194
1643601900000|2022-01-31 04:05:00|2229.4|2227.4|2227.3|2225.3|2229.6|2227.6|2226.9|2224.9|122
1643602200000|2022-01-31 04:10:00|2227.2|2225.2|2226.6|2224.6|2227.5|2225.5|2226.4|2224.4|170
1643602500000|2022-01-31 04:15:00|2226.5|2224.5|2227.5|2225.5|2228.1|2226.1|2226.5|2224.5|105
1643602800000|2022-01-31 04:20:00|2227.6|2225.6|2227.7|2225.7|2228.3|2226.3|2227.4|2225.4|118
1643603100000|2022-01-31 04:25:00|2227.6|2225.6|2228.1|2226.1|2228.4|2226.4|2227.3|2225.3|117
1643603400000|2022-01-31 04:30:00|2228|2226|2228.2|2226.2|2228.3|2226.3|2226.9|2224.9|157
1643603700000|2022-01-31 04:35:00|2228.3|2226.3|2228.7|2226.7|2228.9|2226.9|2227.5|2225.5|140
1643604000000|2022-01-31 04:40:00|2228.8|2226.8|2228.9|2226.9|2230.1|2228.1|2228.8|2226.8|149
1643604300000|2022-01-31 04:45:00|2229.1|2227.1|2229.6|2227.6|2230.1|2228.1|2228.8|2226.8|123
1643604600000|2022-01-31 04:50:00|2229.5|2227.5|2230.5|2228.5|2230.6|2228.6|2229.5|2227.5|95
1643604900000|2022-01-31 04:55:00|2230.3|2228.3|2230.9|2228.9|2231.3|2229.3|2229.9|2227.9|122
1643605200000|2022-01-31 05:00:00|2231|2229|2229.2|2227.2|2231.7|2229.7|2229.1|2227.1|164
1643605500000|2022-01-31 05:05:00|2229.1|2227.1|2229.5|2227.5|2229.9|2227.9|2229|2227|138
1643605800000|2022-01-31 05:10:00|2229.4|2227.4|2230.1|2228.1|2230.3|2228.3|2229|2227|166
1643606100000|2022-01-31 05:15:00|2230.2|2228.2|2230.5|2228.5|2230.7|2228.7|2230|2228|136
1643606400000|2022-01-31 05:20:00|2230.3|2228.3|2228.2|2226.2|2230.8|2228.8|2228|2226|175
1643606700000|2022-01-31 05:25:00|2228.1|2226.1|2227.2|2225.2|2228.2|2226.2|2227|2225|159
1643607000000|2022-01-31 05:30:00|2227.1|2225.1|2231.9|2229.9|2232|2230|2226.1|2224.1|202
1643607300000|2022-01-31 05:35:00|2231.8|2229.8|2235.7|2233.7|2235.9|2233.9|2231.7|2229.7|260
1643607600000|2022-01-31 05:40:00|2235.8|2233.8|2234.8|2232.8|2235.9|2233.9|2233.4|2231.4|143
1643607900000|2022-01-31 05:45:00|2234.9|2232.9|2234.8|2232.8|2236|2234|2234.7|2232.7|121
1643608200000|2022-01-31 05:50:00|2234.7|2232.7|2235.7|2233.7|2236.8|2234.8|2234.7|2232.7|107
1643608500000|2022-01-31 05:55:00|2235.6|2233.6|2237.2|2235.2|2237.9|2235.9|2235.4|2233.4|200
1643608800000|2022-01-31 06:00:00|2237|2235|2237.1|2235.1|2239|2237|2235.8|2233.8|274
1643609100000|2022-01-31 06:05:00|2237|2235|2239.1|2237.1|2239.2|2237.2|2236|2234|281
1643609400000|2022-01-31 06:10:00|2239.2|2237.2|2238.8|2236.8|2239.3|2237.3|2237.9|2235.9|221
1643609700000|2022-01-31 06:15:00|2238.7|2236.7|2239.7|2237.7|2240.8|2238.8|2238.6|2236.6|173
1643610000000|2022-01-31 06:20:00|2239.9|2237.9|2240.6|2238.6|2240.8|2238.8|2239.3|2237.3|171
1643610300000|2022-01-31 06:25:00|2240.5|2238.5|2241.6|2239.6|2241.6|2239.6|2239.9|2237.9|134
1643610600000|2022-01-31 06:30:00|2241.3|2239.3|2242.9|2240.9|2244.1|2242.1|2241.1|2239.1|201
1643610900000|2022-01-31 06:35:00|2242.8|2240.8|2243.6|2241.6|2243.8|2241.8|2242.3|2240.3|133
1643611200000|2022-01-31 06:40:00|2243.7|2241.7|2242.5|2240.5|2243.9|2241.9|2242.5|2240.5|120
1643611500000|2022-01-31 06:45:00|2242.6|2240.6|2240|2238|2242.6|2240.6|2239.8|2237.8|178
1643611800000|2022-01-31 06:50:00|2240.1|2238.1|2238.5|2236.5|2240.7|2238.7|2236.9|2234.9|245
1643612100000|2022-01-31 06:55:00|2238.4|2236.4|2238.5|2236.5|2239.1|2237.1|2238|2236|150
1643612400000|2022-01-31 07:00:00|2238.6|2236.6|2236.6|2234.6|2239|2237|2236.5|2234.5|251
1643612700000|2022-01-31 07:05:00|2236.5|2234.5|2236|2234|2236.9|2234.9|2234.3|2232.3|344
1643613000000|2022-01-31 07:10:00|2235.9|2233.9|2235.8|2233.8|2236.1|2234.1|2234.9|2232.9|281
1643613300000|2022-01-31 07:15:00|2236|2234|2233.5|2231.5|2237.6|2235.6|2233.4|2231.4|358
1643613600000|2022-01-31 07:20:00|2233.4|2231.4|2234.8|2232.8|2235.7|2233.7|2232.7|2230.7|289
1643613900000|2022-01-31 07:25:00|2234.6|2232.6|2234.9|2232.9|2236.2|2234.2|2234.4|2232.4|261
1643614200000|2022-01-31 07:30:00|2235.1|2233.1|2235.3|2233.3|2237.1|2235.1|2234.9|2232.9|351
1643614500000|2022-01-31 07:35:00|2235.2|2233.2|2236.3|2234.3|2236.3|2234.3|2234|2232|365
1643614800000|2022-01-31 07:40:00|2236.4|2234.4|2237.1|2235.1|2237.3|2235.3|2234.3|2232.3|295
1643615100000|2022-01-31 07:45:00|2237.2|2235.2|2238.6|2236.6|2240.1|2238.1|2236.5|2234.5|303
1643615400000|2022-01-31 07:50:00|2238.2|2236.2|2242.5|2240.5|2242.6|2240.6|2238.1|2236.1|260
1643615700000|2022-01-31 07:55:00|2242.2|2240.2|2245.3|2243.3|2245.3|2243.3|2242|2240|350
1643616000000|2022-01-31 08:00:00|2245.1|2243.1|2241.5|2239.5|2245.1|2243.1|2241.5|2239.5|467
1643616300000|2022-01-31 08:05:00|2241.4|2239.4|2243.4|2241.4|2243.5|2241.5|2239.4|2237.4|442
1643616600000|2022-01-31 08:10:00|2243.5|2241.5|2243.4|2241.4|2245.6|2243.6|2242.8|2240.8|438
1643616900000|2022-01-31 08:15:00|2243.5|2241.5|2241.4|2239.4|2244.6|2242.6|2240|2238|523
1643617200000|2022-01-31 08:20:00|2241.7|2239.7|2247.7|2245.7|2248.7|2246.7|2240.4|2238.4|657
1643617500000|2022-01-31 08:25:00|2248|2246|2251|2249|2252.2|2250.2|2247.5|2245.5|644
1643617800000|2022-01-31 08:30:00|2250.9|2248.9|2252.9|2250.9|2253.4|2251.4|2249.8|2247.8|551
1643618100000|2022-01-31 08:35:00|2253|2251|2253.1|2251.1|2253.6|2251.6|2251.3|2249.3|535
1643618400000|2022-01-31 08:40:00|2253|2251|2256.2|2254.2|2256.5|2254.5|2252.4|2250.4|639
1643618700000|2022-01-31 08:45:00|2256.1|2254.1|2255.9|2253.9|2257.1|2255.1|2255|2253|542
1643619000000|2022-01-31 08:50:00|2255.7|2253.7|2255.3|2253.3|2256.6|2254.6|2254.2|2252.2|435
1643619300000|2022-01-31 08:55:00|2255.2|2253.2|2254.6|2252.6|2256.9|2254.9|2254.5|2252.5|373
1643619600000|2022-01-31 09:00:00|2254.7|2252.7|2259.5|2257.5|2260.1|2258.1|2254.5|2252.5|491
1643619900000|2022-01-31 09:05:00|2259.1|2257.1|2260.4|2258.4|2260.6|2258.6|2257.7|2255.7|444
1643620200000|2022-01-31 09:10:00|2260.5|2258.5|2259.9|2257.9|2261.6|2259.6|2259.5|2257.5|327
1643620500000|2022-01-31 09:15:00|2260|2258|2256.5|2254.5|2260.7|2258.7|2256.1|2254.1|422
1643620800000|2022-01-31 09:20:00|2256.6|2254.6|2257.7|2255.7|2257.9|2255.9|2256.1|2254.1|360
1643621100000|2022-01-31 09:25:00|2257.4|2255.4|2257.5|2255.5|2258.9|2256.9|2257.2|2255.2|280
1643621400000|2022-01-31 09:30:00|2257.4|2255.4|2256.5|2254.5|2257.6|2255.6|2255.6|2253.6|293
1643621700000|2022-01-31 09:35:00|2256.4|2254.4|2256|2254|2258.3|2256.3|2255.8|2253.8|289
1643622000000|2022-01-31 09:40:00|2255.9|2253.9|2256.2|2254.2|2259.1|2257.1|2255.9|2253.9|402
1643622300000|2022-01-31 09:45:00|2256.3|2254.3|2254.7|2252.7|2256.6|2254.6|2254.2|2252.2|405
1643622600000|2022-01-31 09:50:00|2254.5|2252.5|2253.8|2251.8|2256.9|2254.9|2252.8|2250.8|485
1643622900000|2022-01-31 09:55:00|2253.6|2251.6|2253.5|2251.5|2254.4|2252.4|2251.9|2249.9|463
1643623200000|2022-01-31 10:00:00|2253.7|2251.7|2253.1|2251.1|2254.6|2252.6|2252.3|2250.3|410
1643623500000|2022-01-31 10:05:00|2253.3|2251.3|2252.9|2250.9|2254.2|2252.2|2251.6|2249.6|413
1643623800000|2022-01-31 10:10:00|2252.8|2250.8|2252.5|2250.5|2253.8|2251.8|2251.9|2249.9|365
1643624100000|2022-01-31 10:15:00|2252.7|2250.7|2253.9|2251.9|2254.9|2252.9|2252.3|2250.3|248
1643624400000|2022-01-31 10:20:00|2254|2252|2254|2252|2255|2253|2253.2|2251.2|291
1643624700000|2022-01-31 10:25:00|2254.1|2252.1|2254.5|2252.5|2255.4|2253.4|2253.8|2251.8|269
1643625000000|2022-01-31 10:30:00|2254.8|2252.8|2254.5|2252.5|2255.1|2253.1|2253.4|2251.4|327
1643625300000|2022-01-31 10:35:00|2254.4|2252.4|2251.9|2249.9|2254.5|2252.5|2251.8|2249.8|278
1643625600000|2022-01-31 10:40:00|2252|2250|2252.8|2250.8|2253.2|2251.2|2251|2249|269
1643625900000|2022-01-31 10:45:00|2252.9|2250.9|2253.9|2251.9|2254.9|2252.9|2252.8|2250.8|313
1643626200000|2022-01-31 10:50:00|2253.8|2251.8|2253.9|2251.9|2254.8|2252.8|2253.1|2251.1|297
1643626500000|2022-01-31 10:55:00|2254.2|2252.2|2254.4|2252.4|2255.2|2253.2|2253.8|2251.8|244
1643626800000|2022-01-31 11:00:00|2254.3|2252.3|2254|2252|2254.9|2252.9|2253.2|2251.2|274
1643627100000|2022-01-31 11:05:00|2254.3|2252.3|2254.8|2252.8|2255.6|2253.6|2253.1|2251.1|270
1643627400000|2022-01-31 11:10:00|2254.6|2252.6|2255.2|2253.2|2256.6|2254.6|2254.1|2252.1|299
1643627700000|2022-01-31 11:15:00|2255.1|2253.1|2255|2253|2256.1|2254.1|2254.1|2252.1|306
1643628000000|2022-01-31 11:20:00|2255.1|2253.1|2253.3|2251.3|2255.6|2253.6|2252.7|2250.7|335
1643628300000|2022-01-31 11:25:00|2253.2|2251.2|2251.6|2249.6|2253.6|2251.6|2250.6|2248.6|292
1643628600000|2022-01-31 11:30:00|2251.7|2249.7|2249.7|2247.7|2252.8|2250.8|2249.3|2247.3|313
1643628900000|2022-01-31 11:35:00|2249.6|2247.6|2248.7|2246.7|2250.2|2248.2|2248.3|2246.3|239
1643629200000|2022-01-31 11:40:00|2248.8|2246.8|2247.7|2245.7|2250.5|2248.5|2247.3|2245.3|283
1643629500000|2022-01-31 11:45:00|2247.8|2245.8|2249.7|2247.7|2250.5|2248.5|2247.6|2245.6|275
1643629800000|2022-01-31 11:50:00|2249.9|2247.9|2256|2254|2256.9|2254.9|2249.6|2247.6|422
1643630100000|2022-01-31 11:55:00|2255.9|2253.9|2254.1|2252.1|2257.5|2255.5|2253.9|2251.9|451
1643630400000|2022-01-31 12:00:00|2254.4|2252.4|2251.5|2249.5|2254.4|2252.4|2250.5|2248.5|468
1643630700000|2022-01-31 12:05:00|2251.4|2249.4|2248.2|2246.2|2251.7|2249.7|2247.7|2245.7|337
1643631000000|2022-01-31 12:10:00|2247.9|2245.9|2248.6|2246.6|2249.3|2247.3|2247.5|2245.5|275
1643631300000|2022-01-31 12:15:00|2248.4|2246.4|2248.6|2246.6|2249.4|2247.4|2247.2|2245.2|351
1643631600000|2022-01-31 12:20:00|2248.7|2246.7|2247.9|2245.9|2248.8|2246.8|2246.6|2244.6|342
1643631900000|2022-01-31 12:25:00|2248|2246|2252.4|2250.4|2252.6|2250.6|2248|2246|336
1643632200000|2022-01-31 12:30:00|2252.7|2250.7|2254.3|2252.3|2254.6|2252.6|2250.5|2248.5|462
1643632500000|2022-01-31 12:35:00|2254.4|2252.4|2257.6|2255.6|2258|2256|2253.7|2251.7|389
1643632800000|2022-01-31 12:40:00|2257.7|2255.7|2255.2|2253.2|2258.3|2256.3|2254.3|2252.3|360
1643633100000|2022-01-31 12:45:00|2255.3|2253.3|2257.9|2255.9|2258.5|2256.5|2254.7|2252.7|428
1643633400000|2022-01-31 12:50:00|2258|2256|2258.3|2256.3|2259.2|2257.2|2256.9|2254.9|417
1643633700000|2022-01-31 12:55:00|2258.2|2256.2|2262.9|2260.9|2265.5|2263.5|2258.1|2256.1|491
1643634000000|2022-01-31 13:00:00|2263|2261|2258.9|2256.9|2263.8|2261.8|2258.7|2256.7|635
1643634300000|2022-01-31 13:05:00|2258.8|2256.8|2255.1|2253.1|2259.5|2257.5|2254.1|2252.1|637
1643634600000|2022-01-31 13:10:00|2255.2|2253.2|2258|2256|2260.1|2258.1|2255.1|2253.1|584
1643634900000|2022-01-31 13:15:00|2257.9|2255.9|2260.2|2258.2|2262.8|2260.8|2255.5|2253.5|627
1643635200000|2022-01-31 13:20:00|2260|2258|2253.9|2251.9|2260.4|2258.4|2253.4|2251.4|815
1643635500000|2022-01-31 13:25:00|2253.8|2251.8|2250.1|2248.1|2257.9|2255.9|2248.2|2246.2|719
1643635800000|2022-01-31 13:30:00|2250.2|2248.2|2252.8|2250.8|2253.4|2251.4|2246.9|2244.9|814
1643636100000|2022-01-31 13:35:00|2252.6|2250.6|2249.2|2247.2|2253.2|2251.2|2246.2|2244.2|912
1643636400000|2022-01-31 13:40:00|2249|2247|2249|2247|2250.6|2248.6|2244.6|2242.6|855
1643636700000|2022-01-31 13:45:00|2249.1|2247.1|2246.7|2244.7|2251.3|2249.3|2246.7|2244.7|708
1643637000000|2022-01-31 13:50:00|2246.8|2244.8|2249.9|2247.9|2254|2252|2246.3|2244.3|763
1643637300000|2022-01-31 13:55:00|2250|2248|2255.7|2253.7|2255.9|2253.9|2248.5|2246.5|756
1643637600000|2022-01-31 14:00:00|2255.6|2253.6|2252.5|2250.5|2256.8|2254.8|2251.4|2249.4|628
1643637900000|2022-01-31 14:05:00|2252.8|2250.8|2252.1|2250.1|2254|2252|2250.4|2248.4|740
1643638200000|2022-01-31 14:10:00|2252.2|2250.2|2247.6|2245.6|2252.5|2250.5|2247.3|2245.3|681
1643638500000|2022-01-31 14:15:00|2247.7|2245.7|2250.8|2248.8|2253.2|2251.2|2246.5|2244.5|638
1643638800000|2022-01-31 14:20:00|2250.7|2248.7|2245.3|2243.3|2250.9|2248.9|2244.3|2242.3|655
1643639100000|2022-01-31 14:25:00|2245.4|2243.4|2247.2|2245.2|2249|2247|2245.2|2243.2|654
1643639400000|2022-01-31 14:30:00|2247.1|2245.1|2251.7|2249.7|2252.4|2250.4|2245|2243|1231
1643639700000|2022-01-31 14:35:00|2251.8|2249.8|2249.7|2247.7|2252.9|2250.9|2246.5|2244.5|1171
1643640000000|2022-01-31 14:40:00|2249.6|2247.6|2250.1|2248.1|2254.7|2252.7|2247.5|2245.5|861
1643640300000|2022-01-31 14:45:00|2249.7|2247.7|2250.6|2248.6|2254.7|2252.7|2248.5|2246.5|1098
1643640600000|2022-01-31 14:50:00|2250.5|2248.5|2249.1|2247.1|2251.3|2249.3|2245.1|2243.1|919
1643640900000|2022-01-31 14:55:00|2248.8|2246.8|2248.1|2246.1|2250.5|2248.5|2244.8|2242.8|896
1643641200000|2022-01-31 15:00:00|2247.6|2245.6|2244.6|2242.6|2248.1|2246.1|2243.9|2241.9|878
1643641500000|2022-01-31 15:05:00|2244.5|2242.5|2247.9|2244.9|2249.9|2247.9|2242.7|2240.7|838
1643641800000|2022-01-31 15:10:00|2247.8|2244.8|2254.8|2252.8|2256.7|2254.3|2246.8|2244.5|867
1643642100000|2022-01-31 15:15:00|2255.1|2253.1|2247.3|2245.3|2255.8|2253.1|2247.3|2245|787
1643642400000|2022-01-31 15:20:00|2247|2245|2251|2248|2252|2249.5|2246.9|2244.3|931
1643642700000|2022-01-31 15:25:00|2250.8|2247.8|2249.3|2246.3|2251.5|2249.1|2247|2244.6|840
1643643000000|2022-01-31 15:30:00|2248.9|2245.9|2249.5|2246.5|2251.3|2248.5|2247|2244|730
1643643300000|2022-01-31 15:35:00|2249.4|2246.4|2247.9|2244.9|2251|2248|2246.4|2244|593
1643643600000|2022-01-31 15:40:00|2248|2245|2248.9|2245.9|2249|2246.5|2243.9|2241.3|682
1643643900000|2022-01-31 15:45:00|2249.1|2246.1|2247.8|2244.8|2250.1|2247.5|2243.5|2240.7|743
1643644200000|2022-01-31 15:50:00|2247.9|2244.9|2251.4|2249.4|2254.6|2251.9|2246.4|2243.8|766
1643644500000|2022-01-31 15:55:00|2251.5|2249.5|2252.4|2249.4|2253.7|2251|2248.3|2245.3|767
1643644800000|2022-01-31 16:00:00|2252.3|2249.3|2251.4|2249.4|2253.6|2250.6|2248.8|2245.9|793
1643645100000|2022-01-31 16:05:00|2251.5|2249.5|2255.5|2253.5|2257.6|2254.7|2251.2|2248.8|724
1643645400000|2022-01-31 16:10:00|2255.4|2253.4|2253.2|2251.2|2256|2253.5|2252.4|2250.4|593
1643645700000|2022-01-31 16:15:00|2253.3|2251.3|2248|2246|2254|2251.5|2247.9|2245.6|533
1643646000000|2022-01-31 16:20:00|2247.9|2245.9|2244.3|2241.3|2250.3|2247.8|2243.8|2241.2|487
1643646300000|2022-01-31 16:25:00|2244.2|2241.2|2241|2238|2245|2242.3|2240.6|2238|555
1643646600000|2022-01-31 16:30:00|2240.6|2238.6|2239.5|2237.5|2242.1|2240.1|2238.3|2235.8|575
1643646900000|2022-01-31 16:35:00|2239.2|2237.2|2240.2|2238.2|2242.4|2240.4|2237.7|2235.7|441
1643647200000|2022-01-31 16:40:00|2240.3|2238.3|2241.2|2239.2|2242.4|2240.4|2239.5|2237|480
1643647500000|2022-01-31 16:45:00|2241.1|2239.1|2244.9|2241.9|2245.1|2242.7|2241|2239|369
1643647800000|2022-01-31 16:50:00|2245|2242|2248.3|2245.3|2250.3|2247.7|2243.5|2240.7|569
1643648100000|2022-01-31 16:55:00|2248.2|2245.2|2247.9|2245.9|2250.5|2248.1|2247.7|2245.2|389
1643648400000|2022-01-31 17:00:00|2248.1|2246.1|2248.5|2245.5|2249.2|2247.1|2246|2243.8|454
1643648700000|2022-01-31 17:05:00|2248.4|2245.4|2251.1|2248.1|2252|2249.6|2247.5|2245.4|471
1643649000000|2022-01-31 17:10:00|2251.2|2248.2|2250.4|2247.4|2251.6|2249.1|2249.4|2246.9|412
1643649300000|2022-01-31 17:15:00|2250.5|2247.5|2246.8|2244.8|2251.5|2248.8|2246.8|2244.4|346
1643649600000|2022-01-31 17:20:00|2246.3|2244.3|2242.1|2239.1|2247|2244.3|2241.6|2239|316
1643649900000|2022-01-31 17:25:00|2242.2|2239.2|2241.5|2239.5|2243.1|2240.9|2241.4|2238.7|251
1643650200000|2022-01-31 17:30:00|2241.7|2239.7|2241.2|2238.2|2242.5|2240.2|2240.5|2237.9|297
1643650500000|2022-01-31 17:35:00|2241.1|2238.1|2241|2238|2241.3|2239.2|2239.9|2237.2|330
1643650800000|2022-01-31 17:40:00|2240.9|2237.9|2242.5|2239.5|2243.2|2240.6|2240.6|2237.8|290
1643651100000|2022-01-31 17:45:00|2242.4|2239.4|2242.8|2239.8|2243|2240.7|2241.6|2238.9|237
1643651400000|2022-01-31 17:50:00|2242.7|2239.7|2242.3|2239.3|2243.4|2240.6|2241.4|2238.8|249
1643651700000|2022-01-31 17:55:00|2242.2|2239.2|2242.7|2239.7|2243|2240.1|2241.9|2238.9|303
1643652000000|2022-01-31 18:00:00|2242.6|2239.6|2240.6|2237.6|2242.7|2239.7|2240.4|2237.4|291
1643652300000|2022-01-31 18:05:00|2240.5|2237.5|2241.9|2238.9|2243.6|2240.6|2240|2237|263
1643652600000|2022-01-31 18:10:00|2242|2239|2240.7|2237.7|2242.2|2239.2|2239.5|2237|312
1643652900000|2022-01-31 18:15:00|2240.6|2237.6|2241.4|2238.4|2242|2239.1|2238.1|2235.7|315
1643653200000|2022-01-31 18:20:00|2241.3|2238.3|2241.1|2238.1|2242.1|2239.7|2238.6|2236.2|454
1643653500000|2022-01-31 18:25:00|2241|2238|2240.1|2237.1|2241.2|2239.1|2237.1|2234.2|475
1643653800000|2022-01-31 18:30:00|2240|2237|2241.8|2238.8|2242.2|2239.7|2238.8|2235.8|361
1643654100000|2022-01-31 18:35:00|2241.6|2238.6|2245.3|2242.3|2245.6|2243.1|2241.6|2238.6|333
1643654400000|2022-01-31 18:40:00|2245.4|2242.4|2245.1|2242.1|2245.6|2243.1|2243.6|2241.1|272
1643654700000|2022-01-31 18:45:00|2245.2|2242.2|2245.6|2242.6|2246|2243.7|2244|2241.5|229
1643655000000|2022-01-31 18:50:00|2245.7|2242.7|2245.5|2242.5|2246.1|2243.6|2244.9|2242.2|227
1643655300000|2022-01-31 18:55:00|2245.6|2242.6|2246.5|2243.5|2246.5|2243.6|2245|2242.4|177
1643655600000|2022-01-31 19:00:00|2246.4|2243.4|2247.6|2245.6|2249.7|2247.3|2245.6|2243.1|308
1643655900000|2022-01-31 19:05:00|2247.5|2245.5|2246|2244|2248.2|2245.7|2245.9|2243.6|165
1643656200000|2022-01-31 19:10:00|2246.1|2244.1|2246.7|2243.7|2247.3|2244.7|2246|2243.6|180
1643656500000|2022-01-31 19:15:00|2246.8|2243.8|2246.1|2244.1|2247|2244.6|2245.6|2243.4|182
1643656800000|2022-01-31 19:20:00|2246|2244|2246.5|2244.5|2247.2|2245|2245.9|2243.5|173
1643657100000|2022-01-31 19:25:00|2246.6|2244.6|2248.4|2246.4|2249.1|2246.7|2246.5|2244.2|250
1643657400000|2022-01-31 19:30:00|2248.5|2246.5|2249.4|2247.4|2250|2247.4|2248.3|2246.1|170
1643657700000|2022-01-31 19:35:00|2249.5|2247.5|2249|2246|2250.1|2247.7|2248.4|2245.9|171
1643658000000|2022-01-31 19:40:00|2248.5|2246.5|2250.5|2248.5|2251.4|2248.8|2248.4|2246.4|215
1643658300000|2022-01-31 19:45:00|2250.6|2248.6|2250.7|2248.7|2251.8|2249.3|2249.4|2247|209
1643658600000|2022-01-31 19:50:00|2250.9|2248.9|2251.4|2249.4|2252.1|2249.7|2250.3|2247.7|278
1643658900000|2022-01-31 19:55:00|2251.3|2249.3|2252.6|2250.6|2253.2|2250.8|2251.1|2248.8|292
1643659200000|2022-01-31 20:00:00|2252.7|2250.7|2253.5|2251.5|2254.2|2251.7|2252.2|2249.9|282
1643659500000|2022-01-31 20:05:00|2254|2251|2250.3|2248.3|2254|2251.5|2250.2|2248.2|318
1643659800000|2022-01-31 20:10:00|2250.1|2248.1|2247.3|2244.3|2250.9|2248.9|2246.3|2243.7|345
1643660100000|2022-01-31 20:15:00|2246.7|2244.7|2244.7|2241.7|2248|2245.6|2244.5|2241.5|408
1643660400000|2022-01-31 20:20:00|2244.1|2242.1|2246|2243|2246.4|2244|2244.1|2242|292
1643660700000|2022-01-31 20:25:00|2246.1|2243.1|2245.6|2242.6|2247.5|2244.6|2244.8|2242|277
1643661000000|2022-01-31 20:30:00|2245.7|2242.7|2248.7|2245.7|2248.8|2245.8|2243.8|2241.2|333
1643661300000|2022-01-31 20:35:00|2248.6|2245.6|2247.8|2245.8|2249.4|2246.8|2247.4|2244.6|292
1643661600000|2022-01-31 20:40:00|2247.9|2245.9|2248.2|2246.2|2249.3|2246.8|2247.6|2245.1|316
1643661900000|2022-01-31 20:45:00|2248.3|2246.3|2249.7|2247.7|2250.4|2248|2247.7|2245.4|281
1643662200000|2022-01-31 20:50:00|2249.8|2247.8|2250.3|2248.3|2251.2|2248.7|2249|2246.8|356
1643662500000|2022-01-31 20:55:00|2250.4|2248.4|2251.7|2248.7|2252.3|2249.6|2249.7|2247.1|542
1643662800000|2022-01-31 21:00:00|2251.5|2248.5|2249.5|2246.5|2251.6|2249|2249.4|2246.5|405
1643663100000|2022-01-31 21:05:00|2249.6|2246.6|2251|2248|2251|2248.2|2248.9|2246.1|207
1643663400000|2022-01-31 21:10:00|2250.8|2247.8|2251.2|2248.2|2251.3|2248.4|2250.1|2247.2|202
1643663700000|2022-01-31 21:15:00|2251.1|2248.1|2251|2248|2251.4|2248.8|2250.2|2247.6|158
1643664000000|2022-01-31 21:20:00|2251.1|2248.1|2250.8|2247.8|2251.3|2248.9|2250.2|2247.6|121
1643664300000|2022-01-31 21:25:00|2250.7|2247.7|2251.1|2248.1|2251.8|2249|2250.5|2247.7|154
1643664600000|2022-01-31 21:30:00|2250.8|2247.8|2250.2|2247.2|2251.3|2248.3|2250|2247|104
1643664900000|2022-01-31 21:35:00|2250.1|2247.1|2249.6|2246.6|2250.2|2247.2|2249.4|2246.4|116
1643665200000|2022-01-31 21:40:00|2249.5|2246.5|2249.6|2246.6|2249.7|2246.7|2249.1|2246.1|102
1643665500000|2022-01-31 21:45:00|2249.7|2246.7|2247.5|2244.5|2249.7|2246.7|2247.3|2244.3|130
1643665800000|2022-01-31 21:50:00|2247.4|2244.4|2247.6|2244.6|2248.8|2245.8|2247.2|2244.2|84
1643666100000|2022-01-31 21:55:00|2247.7|2244.7|2248|2245|2248.4|2245.4|2247.3|2244.3|106
1643670000000|2022-01-31 23:00:00|2249.9|2246.9|2249.3|2246.3|2250.7|2247.7|2249|2246|247
1643670300000|2022-01-31 23:05:00|2249.4|2246.4|2249.4|2246.4|2249.6|2246.6|2248.7|2245.7|130
1643670600000|2022-01-31 23:10:00|2249.2|2246.2|2248.3|2245.3|2250|2247|2247.9|2244.9|147
1643670900000|2022-01-31 23:15:00|2248.2|2245.2|2248.7|2245.7|2249.3|2246.3|2247.6|2245|159
1643671200000|2022-01-31 23:20:00|2248.6|2245.6|2249.6|2246.6|2250|2247|2248.6|2245.6|99
1643671500000|2022-01-31 23:25:00|2249.7|2246.7|2250.9|2247.9|2251|2248|2249.3|2246.3|109
1643671800000|2022-01-31 23:30:00|2250.8|2247.8|2251.7|2248.7|2251.8|2248.9|2249.8|2247|140
1643672100000|2022-01-31 23:35:00|2251.3|2249.3|2251|2248|2251.6|2249.3|2250.3|2247.7|129
1643672400000|2022-01-31 23:40:00|2251.1|2248.1|2251.1|2248.1|2251.2|2248.6|2250.2|2247.5|100
1643672700000|2022-01-31 23:45:00|2251|2248|2251.2|2248.2|2251.7|2248.9|2250.4|2248|103
1643673000000|2022-01-31 23:50:00|2251|2248|2250.3|2248.3|2251.2|2248.8|2249.6|2247.1|74
1643673300000|2022-01-31 23:55:00|2250.2|2248.2|2249.2|2247.2|2250.6|2248.2|2249.1|2246.6|140
1643673600000|2022-02-01 00:00:00|2249.1|2247.1|2249.3|2246.3|2249.7|2247.4|2248.2|2245.7|179
1643673900000|2022-02-01 00:05:00|2248.9|2246.9|2249.1|2246.1|2249.9|2246.9|2248.4|2245.4|169
1643674200000|2022-02-01 00:10:00|2249|2246|2249.1|2246.1|2249.5|2246.8|2248.3|2245.8|171
1643674500000|2022-02-01 00:15:00|2249.2|2246.2|2248.2|2245.2|2249.7|2246.7|2248.1|2245.1|118
1643674800000|2022-02-01 00:20:00|2248.4|2245.4|2248.5|2245.5|2248.7|2246.1|2247.3|2244.9|136
1643675100000|2022-02-01 00:25:00|2248.4|2245.4|2248.4|2245.4|2249.2|2246.5|2248|2245|159
1643675400000|2022-02-01 00:30:00|2248.5|2245.5|2247.6|2244.6|2249|2246.5|2247|2244.4|119
1643675700000|2022-02-01 00:35:00|2247.5|2244.5|2248.1|2245.1|2248.3|2245.4|2247.3|2244.5|153
1643676000000|2022-02-01 00:40:00|2248|2245|2249.5|2246.5|2249.5|2246.9|2248|2245|121
1643676300000|2022-02-01 00:45:00|2249.6|2246.6|2249.9|2246.9|2250|2247.4|2248.7|2246.1|126
1643676600000|2022-02-01 00:50:00|2250|2247|2249.7|2246.7|2250.5|2247.7|2248.9|2246.3|153
1643676900000|2022-02-01 00:55:00|2249.8|2246.8|2248.4|2245.4|2249.9|2246.9|2248.3|2245.3|146
1643677200000|2022-02-01 01:00:00|2248.3|2245.3|2248.5|2245.5|2249.7|2246.7|2248|2245|112
1643677500000|2022-02-01 01:05:00|2248.4|2245.4|2247.6|2244.6|2248.5|2245.5|2247.6|2244.6|107
1643677800000|2022-02-01 01:10:00|2247.7|2244.7|2250|2247|2250.2|2247.3|2247.6|2244.6|160
1643678100000|2022-02-01 01:15:00|2250.1|2247.1|2250.8|2247.8|2251.4|2248.5|2249.7|2247.1|138
1643678400000|2022-02-01 01:20:00|2250.7|2247.7|2251|2248|2251.1|2248.4|2250|2247.2|179
1643678700000|2022-02-01 01:25:00|2251.1|2248.1|2251|2248|2251.4|2248.8|2250.1|2247.6|149
1643679000000|2022-02-01 01:30:00|2250.4|2248.4|2250|2247|2251.6|2248.6|2249.5|2246.5|170
1643679300000|2022-02-01 01:35:00|2250.1|2247.1|2248.3|2245.3|2250.4|2247.4|2247.4|2244.4|120
1643679600000|2022-02-01 01:40:00|2248.2|2245.2|2247.4|2244.4|2248.6|2246|2246.9|2244.3|153
1643679900000|2022-02-01 01:45:00|2247.3|2244.3|2246.9|2243.9|2247.5|2244.8|2246|2243|129
1643680200000|2022-02-01 01:50:00|2246.4|2244.4|2245|2242|2246.6|2244.4|2244|2241.4|172
1643680500000|2022-02-01 01:55:00|2245.2|2242.2|2244|2242|2245.3|2242.8|2243.8|2240.8|200
1643680800000|2022-02-01 02:00:00|2244.2|2242.2|2245.4|2242.4|2245.7|2242.9|2244.1|2241.5|174
1643681100000|2022-02-01 02:05:00|2245.3|2242.3|2244.7|2241.7|2245.6|2242.7|2244.5|2241.5|131
1643681400000|2022-02-01 02:10:00|2244.6|2241.6|2245.5|2242.5|2245.7|2243.2|2244.4|2241.6|158
1643681700000|2022-02-01 02:15:00|2245.6|2242.6|2246.2|2243.2|2246.8|2244.2|2245.4|2242.4|196
1643682000000|2022-02-01 02:20:00|2246.3|2243.3|2247.1|2244.1|2247.2|2244.3|2245.8|2243.1|127
1643682300000|2022-02-01 02:25:00|2247|2244|2247.2|2244.2|2247.4|2244.8|2246.4|2243.5|112
1643682600000|2022-02-01 02:30:00|2247.3|2244.3|2247.5|2244.5|2247.8|2244.8|2246.5|2243.8|135
1643682900000|2022-02-01 02:35:00|2247.2|2244.2|2248.2|2245.2|2248.2|2245.2|2246.1|2243.6|99
1643683200000|2022-02-01 02:40:00|2248.1|2245.1|2248|2245|2248.6|2245.7|2247.4|2244.7|128
1643683500000|2022-02-01 02:45:00|2248.1|2245.1|2247.7|2245.7|2248.6|2245.9|2247.5|2244.9|116
1643683800000|2022-02-01 02:50:00|2247.8|2245.8|2247.5|2244.5|2248.2|2245.8|2246.9|2244.2|121
1643684100000|2022-02-01 02:55:00|2247.4|2244.4|2248.3|2245.3|2248.3|2245.8|2247.2|2244.4|124
1643684400000|2022-02-01 03:00:00|2248.4|2245.4|2247.1|2245.1|2248.6|2246|2247.1|2244.6|80
1643684700000|2022-02-01 03:05:00|2247.2|2245.2|2247.7|2244.7|2248|2245.4|2247|2244.3|128
1643685000000|2022-02-01 03:10:00|2247.6|2244.6|2246.8|2244.8|2248.3|2245.8|2246.7|2244.1|147
1643685300000|2022-02-01 03:15:00|2246.7|2244.7|2247.2|2244.2|2247.7|2245|2246.3|2243.8|172
1643685600000|2022-02-01 03:20:00|2247.1|2244.1|2248.2|2245.2|2248.6|2246|2247|2244|180
1643685900000|2022-02-01 03:25:00|2248.3|2245.3|2248.2|2245.2|2249.2|2246.5|2247.6|2245|167
1643686200000|2022-02-01 03:30:00|2248.3|2245.3|2243.4|2240.4|2248.4|2245.9|2242.8|2240|663
1643686500000|2022-02-01 03:35:00|2243.3|2240.3|2244.1|2241.1|2244.8|2242|2242.5|2240.1|406
1643686800000|2022-02-01 03:40:00|2244.2|2241.2|2243.4|2240.4|2244.2|2241.4|2242.9|2240|259
1643687100000|2022-02-01 03:45:00|2243.5|2240.5|2242.9|2239.9|2243.8|2241.2|2242.3|2239.5|144
1643687400000|2022-02-01 03:50:00|2242.8|2239.8|2243.6|2240.6|2243.8|2241.4|2242.3|2239.6|199
1643687700000|2022-02-01 03:55:00|2243.7|2240.7|2243.4|2240.4|2244|2241.4|2242.7|2240.1|178
1643688000000|2022-02-01 04:00:00|2243.3|2240.3|2243|2240|2244|2241|2242.1|2239.1|260
1643688300000|2022-02-01 04:05:00|2242.9|2239.9|2242.6|2239.6|2243.7|2240.9|2242.1|2239.4|201
1643688600000|2022-02-01 04:10:00|2242.5|2239.5|2243.4|2240.4|2243.8|2241|2242.3|2239.3|169
1643688900000|2022-02-01 04:15:00|2243.5|2240.5|2244.5|2242.5|2244.8|2242.6|2242.8|2240.4|204
1643689200000|2022-02-01 04:20:00|2244.4|2242.4|2247.2|2244.2|2247.2|2244.5|2244.4|2241.9|210
1643689500000|2022-02-01 04:25:00|2247.1|2244.1|2247|2244|2247.4|2244.7|2246|2243.5|144
1643689800000|2022-02-01 04:30:00|2246.9|2243.9|2246.3|2243.3|2247|2244.4|2245.9|2243.1|150
1643690100000|2022-02-01 04:35:00|2246.2|2243.2|2248|2245|2248.2|2245.2|2246.1|2243.1|193
1643690400000|2022-02-01 04:40:00|2248.1|2245.1|2248|2245|2248.6|2245.6|2247.6|2244.7|109
1643690700000|2022-02-01 04:45:00|2247.9|2244.9|2248.6|2245.6|2248.7|2246|2247.5|2244.6|156
1643691000000|2022-02-01 04:50:00|2248.7|2245.7|2250.1|2247.1|2250.4|2247.4|2248|2245.2|134
1643691300000|2022-02-01 04:55:00|2250.2|2247.2|2250.1|2247.1|2250.9|2248.4|2249.2|2246.6|142
1643691600000|2022-02-01 05:00:00|2250.3|2247.3|2252.8|2249.8|2253.9|2250.9|2249.4|2246.9|210
1643691900000|2022-02-01 05:05:00|2253|2250|2252.7|2249.7|2253.3|2250.6|2251.6|2249.2|233
1643692200000|2022-02-01 05:10:00|2252.9|2249.9|2254.1|2251.1|2254.2|2251.4|2252.2|2249.7|164
1643692500000|2022-02-01 05:15:00|2254.2|2251.2|2252.6|2249.6|2254.2|2251.6|2251.8|2249.3|150
1643692800000|2022-02-01 05:20:00|2252.7|2249.7|2255.5|2253.5|2256.3|2253.5|2252|2249.5|164
1643693100000|2022-02-01 05:25:00|2255.7|2253.7|2256.4|2254.4|2257.3|2254.4|2255.4|2252.8|189
1643693400000|2022-02-01 05:30:00|2256.9|2253.9|2256.5|2254.5|2257.5|2254.8|2256.1|2253.1|228
1643693700000|2022-02-01 05:35:00|2256.6|2254.6|2256.1|2253.1|2257.4|2254.7|2255.3|2252.9|231
1643694000000|2022-02-01 05:40:00|2256|2253|2256.2|2253.2|2256.5|2253.7|2254.5|2252.1|174
1643694300000|2022-02-01 05:45:00|2255.6|2253.6|2257.5|2254.5|2257.7|2255|2255.6|2253.1|169
1643694600000|2022-02-01 05:50:00|2257.6|2254.6|2258.1|2255.1|2258.2|2255.3|2256.6|2254.1|134
1643694900000|2022-02-01 05:55:00|2258|2255|2256.1|2253.1|2258.3|2255.3|2255.5|2253|221
1643695200000|2022-02-01 06:00:00|2256|2253|2257.2|2254.2|2257.4|2254.6|2255.1|2252.5|225
1643695500000|2022-02-01 06:05:00|2257.1|2254.1|2255.2|2252.2|2257.1|2254.2|2254.3|2251.6|228
1643695800000|2022-02-01 06:10:00|2255.1|2252.1|2254.4|2251.4|2255.6|2252.7|2252.5|2250|179
1643696100000|2022-02-01 06:15:00|2254.3|2251.3|2255|2252|2255.1|2252.4|2253.3|2250.7|191
1643696400000|2022-02-01 06:20:00|2255.1|2252.1|2253.4|2250.4|2255.1|2252.1|2252.7|2250.1|248
1643696700000|2022-02-01 06:25:00|2253.5|2250.5|2254.2|2251.2|2254.5|2251.7|2253|2250.1|192
1643697000000|2022-02-01 06:30:00|2254.3|2251.3|2255|2252|2255.2|2252.2|2252.5|2249.7|245
1643697300000|2022-02-01 06:35:00|2255.1|2252.1|2256.1|2253.1|2256.3|2253.3|2254.3|2251.5|135
1643697600000|2022-02-01 06:40:00|2256|2253|2254|2251|2256.6|2253.7|2253.5|2250.8|266
1643697900000|2022-02-01 06:45:00|2254.1|2251.1|2254.3|2252.3|2255.6|2252.7|2253.8|2251.1|129
1643698200000|2022-02-01 06:50:00|2254.9|2251.9|2254.1|2251.1|2255.1|2252.5|2253.5|2251|122
1643698500000|2022-02-01 06:55:00|2254|2251|2252.6|2249.6|2254.2|2251.5|2252.3|2249.6|149
1643698800000|2022-02-01 07:00:00|2252.7|2249.7|2258|2255|2258.8|2255.8|2251.8|2249.2|503
1643699100000|2022-02-01 07:05:00|2257.9|2254.9|2260.1|2257.1|2260.9|2258.3|2257.6|2254.9|390
1643699400000|2022-02-01 07:10:00|2260.2|2257.2|2256.1|2253.1|2261.2|2258.4|2256.1|2253.1|418
1643699700000|2022-02-01 07:15:00|2256.2|2253.2|2255.1|2252.1|2256.2|2253.2|2253.3|2250.4|300
1643700000000|2022-02-01 07:20:00|2255.2|2252.2|2256.2|2253.2|2258.4|2255.7|2254.4|2252|373
1643700300000|2022-02-01 07:25:00|2256.1|2253.1|2257.7|2254.7|2257.8|2254.8|2254.1|2251.6|263
1643700600000|2022-02-01 07:30:00|2257.5|2254.5|2259.3|2256.3|2259.4|2256.5|2256.8|2253.8|316
1643700900000|2022-02-01 07:35:00|2259.2|2256.2|2257.4|2255.4|2260.2|2257.7|2255.7|2253.2|316
1643701200000|2022-02-01 07:40:00|2257.7|2255.7|2255.5|2252.5|2258.3|2255.8|2255|2252.1|346
1643701500000|2022-02-01 07:45:00|2255.4|2252.4|2258.7|2255.7|2258.7|2255.7|2254.3|2251.4|399
1643701800000|2022-02-01 07:50:00|2258.1|2256.1|2260.2|2257.2|2260.3|2257.3|2257.2|2254.5|460
1643702100000|2022-02-01 07:55:00|2260.3|2257.3|2262.4|2259.4|2262.8|2260.1|2260.1|2257.3|514
1643702400000|2022-02-01 08:00:00|2262.6|2259.6|2260.6|2258.6|2262.6|2259.6|2259.8|2257.1|680
1643702700000|2022-02-01 08:05:00|2260.5|2258.5|2263.4|2260.4|2263.8|2261.3|2260.4|2257.8|638
1643703000000|2022-02-01 08:10:00|2263.2|2260.2|2262.8|2259.8|2265.4|2262.8|2262.2|2259.3|615
1643703300000|2022-02-01 08:15:00|2262.9|2259.9|2261.1|2258.1|2263.3|2261|2258.2|2255.8|495
1643703600000|2022-02-01 08:20:00|2261.2|2258.2|2258.8|2255.8|2262.5|2259.9|2258.1|2255.5|433
1643703900000|2022-02-01 08:25:00|2258.4|2256.4|2260.3|2258.3|2261.8|2258.8|2258.1|2255.8|448
1643704200000|2022-02-01 08:30:00|2260.4|2258.4|2263.3|2260.3|2264|2261.4|2260|2257.9|401
1643704500000|2022-02-01 08:35:00|2263.2|2260.2|2261.2|2258.2|2263.2|2260.7|2260.6|2257.7|358
1643704800000|2022-02-01 08:40:00|2261.1|2258.1|2262.2|2259.2|2262.3|2259.8|2259.6|2257.2|378
1643705100000|2022-02-01 08:45:00|2262.1|2259.1|2264.1|2261.1|2264.1|2261.8|2261.5|2258.9|326
1643705400000|2022-02-01 08:50:00|2264.2|2261.2|2264.6|2261.6|2265.8|2263.3|2263.2|2260.4|303
1643705700000|2022-02-01 08:55:00|2264.7|2261.7|2268.1|2265.1|2270.1|2267.1|2264.7|2261.7|495
1643706000000|2022-02-01 09:00:00|2268.2|2265.2|2270.4|2267.4|2270.7|2268.2|2267.9|2264.9|632
1643706300000|2022-02-01 09:05:00|2270.3|2267.3|2271|2268|2271.9|2269.5|2269.6|2267.1|559
1643706600000|2022-02-01 09:10:00|2270.9|2267.9|2270.2|2267.2|2271.4|2268.4|2269|2266.1|403
1643706900000|2022-02-01 09:15:00|2270.3|2267.3|2272.2|2269.2|2272.9|2270.1|2269.7|2267.2|483
1643707200000|2022-02-01 09:20:00|2272.5|2269.5|2274.8|2271.8|2275|2272.6|2271.1|2268.5|533
1643707500000|2022-02-01 09:25:00|2274.7|2271.7|2275.1|2272.1|2275.3|2272.6|2272.5|2269.8|341
1643707800000|2022-02-01 09:30:00|2275.2|2272.2|2272.5|2269.5|2275.2|2272.4|2271.1|2269|431
1643708100000|2022-02-01 09:35:00|2272.6|2269.6|2273.5|2270.5|2274.1|2271.3|2271.6|2269|344
1643708400000|2022-02-01 09:40:00|2273.1|2271.1|2273|2271|2274.3|2271.7|2272.6|2270.1|343
1643708700000|2022-02-01 09:45:00|2273.1|2271.1|2271.9|2269.9|2273.8|2271.8|2271.2|2269.2|333
1643709000000|2022-02-01 09:50:00|2271.8|2269.8|2272.1|2270.1|2272.4|2270.3|2270.7|2268.6|297
1643709300000|2022-02-01 09:55:00|2272.2|2270.2|2272.7|2269.7|2273.2|2270.7|2272|2269.5|232
1643709600000|2022-02-01 10:00:00|2272.8|2269.8|2276.5|2274.5|2276.6|2274.6|2272.6|2269.7|205
1643709900000|2022-02-01 10:05:00|2276.4|2274.4|2278.6|2276.6|2279.3|2277.3|2276.4|2274.4|215
1643710200000|2022-02-01 10:10:00|2278.5|2276.5|2280.6|2277.6|2280.6|2278.4|2278.4|2275.8|240
1643710500000|2022-02-01 10:15:00|2280.5|2277.5|2280.4|2278.4|2281.4|2279.2|2278.5|2275.6|301
1643710800000|2022-02-01 10:20:00|2280.5|2278.5|2279.6|2277.6|2282.6|2280|2278.9|2276.8|343
1643711100000|2022-02-01 10:25:00|2279.5|2277.5|2279.8|2277.8|2281.6|2279|2279.5|2276.9|393
1643711400000|2022-02-01 10:30:00|2279.9|2277.9|2279.5|2276.5|2281|2278.5|2277.7|2275.3|418
1643711700000|2022-02-01 10:35:00|2279.4|2276.4|2280.7|2278.7|2281|2279|2277.5|2275|290
1643712000000|2022-02-01 10:40:00|2280.5|2278.5|2280.2|2277.2|2281.7|2279.1|2280.2|2277.2|287
1643712300000|2022-02-01 10:45:00|2280.3|2277.3|2279.6|2277.6|2281.4|2278.8|2279.1|2276.5|376
1643712600000|2022-02-01 10:50:00|2279.5|2277.5|2280.4|2278.4|2281.2|2278.9|2279.2|2276.8|327
1643712900000|2022-02-01 10:55:00|2280.3|2278.3|2278.9|2276.9|2281.5|2278.9|2278.2|2275.7|400
1643713200000|2022-02-01 11:00:00|2279.3|2276.3|2282.3|2279.3|2282.4|2279.9|2278.4|2276|357
1643713500000|2022-02-01 11:05:00|2282.2|2279.2|2283.6|2281.6|2285.2|2282.8|2281.5|2279|377
1643713800000|2022-02-01 11:10:00|2283.7|2281.7|2284|2282|2285.7|2283|2283|2280.5|382
1643714100000|2022-02-01 11:15:00|2283.9|2281.9|2285.1|2283.1|2285.6|2283.3|2283.2|2280.9|425
1643714400000|2022-02-01 11:20:00|2285.2|2283.2|2285.4|2282.4|2286.3|2283.8|2284.2|2282|335
1643714700000|2022-02-01 11:25:00|2285.5|2282.5|2284.3|2282.3|2285.7|2283.4|2284.2|2281.7|289
1643715000000|2022-02-01 11:30:00|2284.4|2282.4|2285.3|2283.3|2286.1|2283.3|2282.3|2279.9|422
1643715300000|2022-02-01 11:35:00|2285.2|2283.2|2285.7|2283.7|2290.2|2287.6|2284.9|2282.6|395
1643715600000|2022-02-01 11:40:00|2285.6|2283.6|2286.1|2284.1|2287.3|2284.9|2285.4|2282.9|256
1643715900000|2022-02-01 11:45:00|2286|2284|2287.8|2284.8|2289.7|2287.4|2286|2284|341
1643716200000|2022-02-01 11:50:00|2287.7|2284.7|2286.6|2283.6|2288.4|2285.7|2285.8|2283.2|382
1643716500000|2022-02-01 11:55:00|2286.5|2283.5|2286|2283|2287.1|2284.6|2283.8|2281.4|429
1643716800000|2022-02-01 12:00:00|2285.9|2282.9|2289.2|2287.2|2290.7|2288.6|2284.7|2282.2|460
1643717100000|2022-02-01 12:05:00|2289.1|2287.1|2290.4|2288.4|2290.6|2288.6|2287.6|2285.4|355
1643717400000|2022-02-01 12:10:00|2290.5|2288.5|2289.5|2287.5|2292|2289.7|2288.5|2286.2|353
1643717700000|2022-02-01 12:15:00|2290.3|2287.3|2290.8|2287.8|2291|2288.6|2288.9|2286.5|259
1643718000000|2022-02-01 12:20:00|2290.9|2287.9|2290.8|2287.8|2292|2289.5|2289.8|2287.1|275
1643718300000|2022-02-01 12:25:00|2290.9|2287.9|2292.2|2290.2|2292.5|2290.5|2290.3|2287.6|286
1643718600000|2022-02-01 12:30:00|2292.3|2290.3|2298.3|2296.3|2299.9|2297.4|2292.2|2290.2|445
1643718900000|2022-02-01 12:35:00|2298|2296|2299|2296|2300.3|2297.8|2295.7|2293.1|595
1643719200000|2022-02-01 12:40:00|2298.8|2295.8|2296.6|2293.6|2299.4|2296.9|2295.9|2293.1|397
1643719500000|2022-02-01 12:45:00|2296.5|2293.5|2298.2|2295.2|2298.4|2296|2295.8|2293.2|481
1643719800000|2022-02-01 12:50:00|2298.1|2295.1|2293.8|2291.8|2298.5|2295.9|2293.7|2291.3|408
1643720100000|2022-02-01 12:55:00|2294.6|2291.6|2288.9|2285.9|2294.9|2292.3|2288.3|2285.6|604
1643720400000|2022-02-01 13:00:00|2288.8|2285.8|2297.2|2295.2|2298.3|2295.8|2287.7|2285.3|556
1643720700000|2022-02-01 13:05:00|2297.4|2295.4|2298.3|2295.3|2304.3|2301.3|2297.4|2294.8|695
1643721000000|2022-02-01 13:10:00|2298.1|2295.1|2299.3|2296.3|2299.7|2296.7|2291.4|2288.5|591
1643721300000|2022-02-01 13:15:00|2299.2|2296.2|2301.2|2298.2|2306|2303.3|2298.9|2295.9|556
1643721600000|2022-02-01 13:20:00|2301|2298|2297.8|2294.8|2305.5|2302.5|2297.1|2294.1|791
1643721900000|2022-02-01 13:25:00|2297.7|2294.7|2297.4|2294.4|2302.2|2299.2|2296.4|2293.4|764
1643722200000|2022-02-01 13:30:00|2297.9|2294.9|2292.9|2289.9|2302.4|2299.4|2291.8|2288.8|967
1643722500000|2022-02-01 13:35:00|2292.5|2289.5|2295.8|2292.8|2300.2|2297.5|2291.6|2288.6|979
1643722800000|2022-02-01 13:40:00|2295.9|2292.9|2295.8|2293.8|2298.7|2296.7|2294.6|2291.6|722
1643723100000|2022-02-01 13:45:00|2296|2294|2295.3|2293.3|2297.4|2295.4|2292.1|2290.1|594
1643723400000|2022-02-01 13:50:00|2295.8|2292.8|2292|2290|2296.6|2294.1|2291.9|2289.9|711
1643723700000|2022-02-01 13:55:00|2292.5|2289.5|2291.3|2289.3|2292.5|2289.8|2288.4|2286.4|557
1643724000000|2022-02-01 14:00:00|2291.1|2289.1|2289.3|2286.3|2295|2292.4|2287.4|2284.5|761
1643724300000|2022-02-01 14:05:00|2289.1|2286.1|2294.9|2292.9|2296.4|2293.8|2287.5|2285.5|566
1643724600000|2022-02-01 14:10:00|2295|2293|2292.2|2290.2|2297.3|2295.1|2290.6|2288.2|743
1643724900000|2022-02-01 14:15:00|2292.4|2290.4|2290.4|2288.4|2296.4|2293.8|2289.7|2287.7|648
1643725200000|2022-02-01 14:20:00|2290.3|2288.3|2291.2|2289.2|2292.5|2290.5|2288.2|2286.1|570
1643725500000|2022-02-01 14:25:00|2291.1|2289.1|2293.4|2290.4|2296.7|2294|2291.1|2289.1|683
1643725800000|2022-02-01 14:30:00|2293.3|2290.3|2297.4|2295.4|2300.2|2298.1|2291.7|2289.1|1089
1643726100000|2022-02-01 14:35:00|2297.2|2295.2|2290.4|2288.4|2298.1|2295.6|2289|2286.5|1169
1643726400000|2022-02-01 14:40:00|2290.5|2288.5|2279.8|2276.8|2293.8|2291.2|2277.5|2274.5|1090
1643726700000|2022-02-01 14:45:00|2279.4|2276.4|2279.2|2276.2|2283.4|2280.4|2275.9|2273.2|1249
1643727000000|2022-02-01 14:50:00|2279.3|2276.3|2275.4|2272.4|2284.2|2281.2|2272.4|2270.3|1234
1643727300000|2022-02-01 14:55:00|2275.2|2272.2|2280.4|2277.4|2281.1|2278.1|2273.8|2271|1058
1643727600000|2022-02-01 15:00:00|2283.2|2280.2|2275.1|2272.1|2283.8|2280.8|2269.4|2266.4|1580
1643727900000|2022-02-01 15:05:00|2275|2272|2274.8|2272.8|2278.8|2276.2|2267.1|2264.6|1338
1643728200000|2022-02-01 15:10:00|2275.1|2273.1|2274.6|2272.6|2279.1|2276.2|2266.4|2263.8|1258
1643728500000|2022-02-01 15:15:00|2275.1|2272.1|2267.4|2265.4|2277|2274.2|2267.2|2264.4|1128
1643728800000|2022-02-01 15:20:00|2267.5|2265.5|2269.8|2267.8|2272.6|2270.1|2267.3|2264.9|1090
1643729100000|2022-02-01 15:25:00|2269.6|2267.6|2268.1|2265.1|2272.8|2270|2266.1|2263.7|1025
1643729400000|2022-02-01 15:30:00|2268.2|2265.2|2272.6|2270.6|2276.7|2274.2|2267.2|2264.9|920
1643729700000|2022-02-01 15:35:00|2272.8|2270.8|2276.3|2273.3|2279.6|2277|2271.9|2269.6|884
1643730000000|2022-02-01 15:40:00|2276.2|2273.2|2273.4|2271.4|2278.5|2275.7|2270|2267.7|964
1643730300000|2022-02-01 15:45:00|2273.3|2271.3|2270.7|2268.7|2275|2272.6|2269.1|2266.8|776
1643730600000|2022-02-01 15:50:00|2271.2|2268.2|2284.1|2282.1|2284.4|2282.1|2271|2268.2|773
1643730900000|2022-02-01 15:55:00|2283.8|2281.8|2278.6|2276.6|2286.3|2283.6|2278.4|2276|888
1643731200000|2022-02-01 16:00:00|2279|2276|2277.8|2274.8|2279.9|2277.7|2276|2273.8|684
1643731500000|2022-02-01 16:05:00|2277.9|2274.9|2278.1|2275.1|2280.8|2278.1|2276.8|2274.3|669
1643731800000|2022-02-01 16:10:00|2278.3|2275.3|2276.3|2274.3|2280.1|2277.7|2275.4|2273.4|480
1643732100000|2022-02-01 16:15:00|2276.4|2274.4|2279.5|2277.5|2280.6|2278.2|2274.8|2272.8|461
1643732400000|2022-02-01 16:20:00|2279.6|2277.6|2279.6|2277.6|2281.3|2278.8|2278.4|2276|549
1643732700000|2022-02-01 16:25:00|2279.4|2277.4|2281.5|2279.5|2282.6|2280|2279.2|2276.8|497
1643733000000|2022-02-01 16:30:00|2281.3|2279.3|2282.2|2279.2|2282.6|2279.9|2276.5|2274.1|600
1643733300000|2022-02-01 16:35:00|2281.7|2279.7|2280.8|2278.8|2284.4|2282.4|2280.6|2278.6|473
1643733600000|2022-02-01 16:40:00|2280.9|2278.9|2276.4|2273.4|2281.1|2279.1|2275.6|2273.3|561
1643733900000|2022-02-01 16:45:00|2276.3|2273.3|2273.8|2271.8|2276.3|2274.1|2272.8|2270.6|550
1643734200000|2022-02-01 16:50:00|2273.9|2271.9|2273.6|2270.6|2275.7|2272.9|2272.6|2270.2|445
1643734500000|2022-02-01 16:55:00|2273.5|2270.5|2271.6|2268.6|2273.7|2271.3|2270.5|2268.5|390
1643734800000|2022-02-01 17:00:00|2271|2269|2269|2266|2272.9|2270.5|2268.1|2265.7|355
1643735100000|2022-02-01 17:05:00|2268.9|2265.9|2268.7|2266.7|2269.7|2267.3|2267.9|2265.4|323
1643735400000|2022-02-01 17:10:00|2268.6|2266.6|2268.8|2266.8|2269.2|2266.8|2266.6|2264.2|406
1643735700000|2022-02-01 17:15:00|2268.3|2266.3|2266.9|2264.9|2270|2267|2266.5|2263.8|401
1643736000000|2022-02-01 17:20:00|2267.4|2264.4|2267|2265|2267.7|2265.3|2265.7|2263.3|421
1643736300000|2022-02-01 17:25:00|2266.9|2264.9|2265.9|2263.9|2267.9|2265.4|2265.8|2263.4|462
1643736600000|2022-02-01 17:30:00|2265.8|2263.8|2263.3|2261.3|2266.8|2264.4|2262.9|2260.7|467
1643736900000|2022-02-01 17:35:00|2263.2|2261.2|2262.7|2260.7|2265.7|2263.2|2262.5|2260.5|552
1643737200000|2022-02-01 17:40:00|2262.8|2260.8|2262.5|2260.5|2263.9|2261.9|2261.3|2258.9|353
1643737500000|2022-02-01 17:45:00|2262.6|2260.6|2261.9|2259.9|2263.8|2261.2|2261.8|2259.5|309
1643737800000|2022-02-01 17:50:00|2261.8|2259.8|2262.4|2260.4|2263.1|2261.1|2260.8|2258.8|274
1643738100000|2022-02-01 17:55:00|2262.5|2260.5|2266.3|2264.3|2267|2264.6|2262.4|2260.3|308
1643738400000|2022-02-01 18:00:00|2266.4|2264.4|2264|2261|2266.4|2264.4|2263.1|2260.4|336
1643738700000|2022-02-01 18:05:00|2264.1|2261.1|2263.7|2261.7|2265.7|2263.4|2262.4|2260.1|331
1643739000000|2022-02-01 18:10:00|2263.5|2261.5|2263.1|2261.1|2264.6|2262.4|2263|2260.7|213
1643739300000|2022-02-01 18:15:00|2263|2261|2262.8|2259.8|2264.6|2261.9|2261.9|2259.7|268
1643739600000|2022-02-01 18:20:00|2262.2|2260.2|2259.6|2257.6|2264.1|2261.7|2258.9|2256.9|369
1643739900000|2022-02-01 18:25:00|2259.5|2257.5|2258|2256|2261.7|2259.5|2257.4|2255|469
1643740200000|2022-02-01 18:30:00|2258.1|2256.1|2258.7|2255.7|2259.7|2257.4|2257.7|2255.3|337
1643740500000|2022-02-01 18:35:00|2258.8|2255.8|2257.5|2254.5|2261.3|2258.7|2256.4|2254|412
1643740800000|2022-02-01 18:40:00|2257.2|2254.2|2258.2|2255.2|2258.6|2256|2255.4|2252.9|322
1643741100000|2022-02-01 18:45:00|2258.1|2255.1|2253.2|2251.2|2258.3|2255.6|2253.2|2251|325
1643741400000|2022-02-01 18:50:00|2253.6|2251.6|2254.7|2251.7|2255.4|2252.8|2253.2|2250.6|293
1643741700000|2022-02-01 18:55:00|2254.8|2251.8|2255.1|2253.1|2256.3|2253.4|2253.5|2251.3|285
1643742000000|2022-02-01 19:00:00|2255.4|2253.4|2256.9|2254.9|2257.9|2255.9|2254.9|2252.6|279
1643742300000|2022-02-01 19:05:00|2256.7|2254.7|2256|2254|2257.3|2255|2255.8|2253.2|262
1643742600000|2022-02-01 19:10:00|2256.1|2254.1|2254|2252|2256.8|2254.4|2253.6|2251|325
1643742900000|2022-02-01 19:15:00|2254.1|2252.1|2256|2254|2256.6|2254.2|2253.8|2251.8|298
1643743200000|2022-02-01 19:20:00|2255.8|2253.8|2257.5|2254.5|2257.9|2255.1|2254.9|2252.2|308
1643743500000|2022-02-01 19:25:00|2257.4|2254.4|2259|2256|2259|2256.6|2256.3|2254.2|232
1643743800000|2022-02-01 19:30:00|2258.9|2255.9|2259.8|2257.8|2259.8|2257.8|2258.2|2255.9|299
1643744100000|2022-02-01 19:35:00|2259.9|2257.9|2259.8|2257.8|2260.7|2258.3|2259.2|2256.9|243
1643744400000|2022-02-01 19:40:00|2259.9|2257.9|2259.3|2257.3|2260.6|2258.1|2259.1|2256.5|290
1643744700000|2022-02-01 19:45:00|2259.4|2257.4|2260.4|2258.4|2261.2|2258.5|2259.3|2257|180
1643745000000|2022-02-01 19:50:00|2260.3|2258.3|2259.3|2257.3|2262|2260|2259|2256.6|239
1643745300000|2022-02-01 19:55:00|2259.2|2257.2|2257|2255|2259.9|2257.7|2257|2255|335
1643745600000|2022-02-01 20:00:00|2256.9|2254.9|2259.4|2256.4|2259.6|2257.2|2255.2|2253|418
1643745900000|2022-02-01 20:05:00|2259.3|2256.3|2258.1|2256.1|2259.5|2256.9|2257.9|2255.2|339
1643746200000|2022-02-01 20:10:00|2258.2|2256.2|2260.5|2257.5|2260.6|2258|2258.1|2256.1|257
1643746500000|2022-02-01 20:15:00|2260.6|2257.6|2263|2261|2263.7|2261.1|2260.4|2257.5|262
1643746800000|2022-02-01 20:20:00|2263.1|2261.1|2263.6|2260.6|2264.9|2262.6|2262.9|2260.6|199
1643747100000|2022-02-01 20:25:00|2263.7|2260.7|2262.1|2260.1|2264|2261.4|2261.4|2259.1|347
1643747400000|2022-02-01 20:30:00|2262|2260|2263.1|2261.1|2263.8|2261.4|2261.9|2259.2|297
1643747700000|2022-02-01 20:35:00|2263|2261|2263.9|2261.9|2265.4|2262.9|2262.6|2260.1|233
1643748000000|2022-02-01 20:40:00|2263.8|2261.8|2267.4|2264.4|2267.6|2265|2263.6|2261.1|232
1643748300000|2022-02-01 20:45:00|2267.1|2264.1|2265.3|2262.3|2268.3|2265.6|2264|2261.8|295
1643748600000|2022-02-01 20:50:00|2265.4|2262.4|2265.1|2263.1|2266.2|2263.7|2264.7|2262.3|280
1643748900000|2022-02-01 20:55:00|2265.2|2263.2|2264.3|2262.3|2265.8|2263.4|2264.2|2262|234
1643749200000|2022-02-01 21:00:00|2264.9|2261.9|2264.9|2261.9|2265.3|2262.8|2264.2|2261.7|204
1643749500000|2022-02-01 21:05:00|2265|2262|2264.8|2262.8|2265.4|2262.9|2264.4|2261.7|114
1643749800000|2022-02-01 21:10:00|2264.9|2262.9|2265.7|2262.7|2266|2263.4|2264.6|2262.2|130
1643750100000|2022-02-01 21:15:00|2265.8|2262.8|2265.3|2262.3|2266|2263.3|2264.7|2262.2|69
1643750400000|2022-02-01 21:20:00|2265.4|2262.4|2265.8|2262.8|2265.9|2263.4|2265.2|2262.3|84
1643750700000|2022-02-01 21:25:00|2265.7|2262.7|2266.6|2263.6|2266.8|2264.2|2265.2|2262.6|105
1643751000000|2022-02-01 21:30:00|2266.4|2263.4|2266.4|2263.4|2266.7|2264|2265.7|2263|97
1643751300000|2022-02-01 21:35:00|2266.3|2263.3|2266.3|2263.3|2266.8|2263.8|2265.7|2262.8|95
1643751600000|2022-02-01 21:40:00|2266.2|2263.2|2266.3|2263.3|2266.5|2263.5|2266|2263|106
1643751900000|2022-02-01 21:45:00|2265.8|2263.8|2267.1|2264.1|2267.4|2264.4|2265.8|2263.3|164
1643752200000|2022-02-01 21:50:00|2266.9|2263.9|2265.6|2262.6|2267.1|2264.3|2265.3|2262.5|121
1643752500000|2022-02-01 21:55:00|2265.8|2262.8|2265.7|2262.7|2268.1|2263|2264.8|2260|141
1643756400000|2022-02-01 23:00:00|2266.3|2263.3|2264.8|2261.8|2266.3|2263.3|2262.6|2259.6|233
1643756700000|2022-02-01 23:05:00|2264.9|2261.9|2264.5|2261.5|2265.8|2262.8|2264.3|2261.3|136
1643757000000|2022-02-01 23:10:00|2264.4|2261.4|2264.9|2261.9|2265.3|2262.3|2264.1|2261.1|115
1643757300000|2022-02-01 23:15:00|2265|2262|2265|2262|2265.1|2262.1|2264.7|2261.7|50
1643757600000|2022-02-01 23:20:00|2264.9|2261.9|2264.2|2261.2|2265.1|2262.1|2264.2|2261.2|48
1643757900000|2022-02-01 23:25:00|2264.1|2261.1|2264.3|2261.3|2264.7|2262|2263.6|2261.1|93
1643758200000|2022-02-01 23:30:00|2264.1|2261.1|2264.1|2261.1|2264.7|2261.7|2263.6|2260.9|65
1643758500000|2022-02-01 23:35:00|2264|2261|2264.2|2261.2|2264.3|2261.6|2263.6|2260.7|45
1643758800000|2022-02-01 23:40:00|2264|2261|2263.6|2261.6|2264.3|2261.6|2263.4|2260.9|40
1643759100000|2022-02-01 23:45:00|2264.2|2261.2|2264.1|2261.1|2264.4|2261.6|2263.3|2260.8|45
1643759400000|2022-02-01 23:50:00|2264.2|2261.2|2264.1|2261.1|2264.6|2261.7|2263.6|2261|55
1643759700000|2022-02-01 23:55:00|2264.2|2261.2|2263.6|2261.6|2264.4|2261.7|2263.6|2261.1|65
1643760000000|2022-02-02 00:00:00|2264.2|2261.2|2264.1|2261.1|2264.9|2262.3|2263.6|2260.8|91
1643760300000|2022-02-02 00:05:00|2264|2261|2265.2|2262.2|2265.5|2262.8|2263.5|2260.8|115
1643760600000|2022-02-02 00:10:00|2265.3|2262.3|2263.5|2261.5|2265.4|2262.6|2263.5|2260.8|109
1643760900000|2022-02-02 00:15:00|2263.8|2260.8|2262.8|2260.8|2263.9|2261.4|2262.5|2259.7|164
1643761200000|2022-02-02 00:20:00|2262.9|2260.9|2263.8|2261.8|2264.6|2261.9|2262.8|2260.2|119
1643761500000|2022-02-02 00:25:00|2263.9|2261.9|2267.2|2264.2|2267.2|2264.7|2263.8|2261.3|171
1643761800000|2022-02-02 00:30:00|2267.1|2264.1|2266|2263|2267.1|2264.4|2265.5|2263|143
1643762100000|2022-02-02 00:35:00|2265.9|2262.9|2265.8|2262.8|2266.2|2263.6|2265.3|2262.6|71
1643762400000|2022-02-02 00:40:00|2265.9|2262.9|2265.8|2263.8|2266.5|2263.8|2265.3|2262.7|61
1643762700000|2022-02-02 00:45:00|2266.1|2264.1|2267.2|2264.2|2267.6|2265|2265.7|2263.2|94
1643763000000|2022-02-02 00:50:00|2267.1|2264.1|2267.5|2264.5|2267.7|2265.1|2266.6|2264.1|122
1643763300000|2022-02-02 00:55:00|2267.2|2264.2|2270.6|2267.6|2270.7|2267.7|2267|2264|187
1643763600000|2022-02-02 01:00:00|2270.5|2267.5|2269.1|2266.1|2270.7|2267.7|2268|2265.5|139
1643763900000|2022-02-02 01:05:00|2269|2266|2267.5|2265.5|2269.1|2266.5|2267.5|2265|113
1643764200000|2022-02-02 01:10:00|2267.4|2265.4|2266.3|2264.3|2268.5|2265.6|2266.2|2264.2|95
1643764500000|2022-02-02 01:15:00|2266.2|2264.2|2266.4|2264.4|2267.2|2264.6|2265|2262.5|152
1643764800000|2022-02-02 01:20:00|2266.2|2264.2|2266.1|2264.1|2267.6|2264.6|2265.9|2263.8|122
1643765100000|2022-02-02 01:25:00|2266.2|2264.2|2265.1|2263.1|2266.4|2264.2|2265.1|2262.8|89
1643765400000|2022-02-02 01:30:00|2265.2|2263.2|2265.3|2263.3|2266.1|2263.5|2264.6|2262.1|151
1643765700000|2022-02-02 01:35:00|2265.2|2263.2|2266|2264|2266.5|2264.1|2265|2263|53
1643766000000|2022-02-02 01:40:00|2266.2|2264.2|2266.1|2264.1|2266.6|2264.4|2265.5|2263.3|68
1643766300000|2022-02-02 01:45:00|2266|2264|2265.4|2263.4|2266.4|2264.1|2264.6|2262|125
1643766600000|2022-02-02 01:50:00|2265.3|2263.3|2265.1|2262.1|2265.7|2263.4|2264.4|2261.8|82
1643766900000|2022-02-02 01:55:00|2265|2262|2264.4|2262.4|2265.5|2263|2264.3|2261.8|66
1643767200000|2022-02-02 02:00:00|2264.5|2262.5|2265.6|2262.6|2266|2263.5|2264.5|2261.8|115
1643767500000|2022-02-02 02:05:00|2265.5|2262.5|2265.9|2263.9|2266.6|2263.9|2264.6|2262.1|143
1643767800000|2022-02-02 02:10:00|2266|2264|2265.3|2263.3|2266.7|2264.1|2265.2|2262.8|95
1643768100000|2022-02-02 02:15:00|2265.4|2263.4|2265.1|2262.1|2266.2|2263.5|2264.7|2262.1|97
1643768400000|2022-02-02 02:20:00|2265|2262|2263.3|2261.3|2265.1|2262.2|2263.2|2260.8|130
1643768700000|2022-02-02 02:25:00|2263.2|2261.2|2264.1|2261.1|2264.1|2261.6|2263.1|2260.6|97
1643769000000|2022-02-02 02:30:00|2263.6|2261.6|2263.5|2261.5|2264.2|2261.8|2263.4|2261|51
1643769300000|2022-02-02 02:35:00|2263.2|2261.2|2264.3|2261.3|2264.3|2261.7|2263|2260.6|104
1643769600000|2022-02-02 02:40:00|2263.6|2261.6|2263.6|2261.6|2264.7|2262.1|2263.1|2260.7|93
1643769900000|2022-02-02 02:45:00|2263.7|2261.7|2263.7|2260.7|2264.7|2262.2|2263.1|2260.6|64
1643770200000|2022-02-02 02:50:00|2263.6|2260.6|2264.2|2262.2|2264.8|2262.3|2263.1|2260.6|56
1643770500000|2022-02-02 02:55:00|2264.1|2262.1|2264.2|2262.2|2264.7|2262.3|2263.7|2261.4|71
1643770800000|2022-02-02 03:00:00|2264.1|2262.1|2263.6|2261.6|2264.3|2262.2|2263.5|2261.2|60
1643771100000|2022-02-02 03:05:00|2263.4|2261.4|2263.7|2261.7|2264.4|2262|2263.4|2261|62
1643771400000|2022-02-02 03:10:00|2263.8|2261.8|2264.2|2262.2|2264.8|2262.3|2263.7|2261.2|53
1643771700000|2022-02-02 03:15:00|2264.3|2262.3|2263.7|2261.7|2264.3|2262.3|2263.6|2261.1|47
1643772000000|2022-02-02 03:20:00|2263.6|2261.6|2264.5|2261.5|2264.5|2262|2263.5|2261.5|30
1643772300000|2022-02-02 03:25:00|2264.6|2261.6|2264.2|2262.2|2265.2|2262.6|2264.1|2261.5|72
1643772600000|2022-02-02 03:30:00|2264.3|2262.3|2263.7|2261.7|2264.7|2262.3|2263.5|2261.1|88
1643772900000|2022-02-02 03:35:00|2263.9|2261.9|2264|2262|2264.6|2262.1|2263.7|2261.2|94
1643773200000|2022-02-02 03:40:00|2264.1|2262.1|2264.3|2262.3|2265.1|2262.6|2263.9|2261.4|46
1643773500000|2022-02-02 03:45:00|2264.2|2262.2|2264.3|2262.3|2264.7|2262.3|2264|2261.6|49
1643773800000|2022-02-02 03:50:00|2264.2|2262.2|2264.2|2262.2|2265.1|2262.6|2264|2261.5|78
1643774100000|2022-02-02 03:55:00|2264.3|2262.3|2264.5|2261.5|2264.6|2262.3|2263.7|2261.2|55
1643774400000|2022-02-02 04:00:00|2264.4|2261.4|2264.7|2262.7|2264.8|2262.7|2263.8|2261.4|70
1643774700000|2022-02-02 04:05:00|2264.6|2262.6|2264.9|2262.9|2265.5|2262.9|2264.6|2262.1|44
1643775000000|2022-02-02 04:10:00|2264.8|2262.8|2266.3|2264.3|2266.6|2264.3|2264.8|2262.8|82
1643775300000|2022-02-02 04:15:00|2266.4|2264.4|2266.1|2264.1|2267|2264.4|2265.7|2263.4|69
1643775600000|2022-02-02 04:20:00|2266.7|2263.7|2266.3|2264.3|2266.7|2264.3|2265.7|2263.5|55
1643775900000|2022-02-02 04:25:00|2266.8|2263.8|2267|2265|2267.5|2265|2266.3|2263.8|63
1643776200000|2022-02-02 04:30:00|2266.9|2264.9|2266.9|2264.9|2268.1|2265.6|2266.7|2264.4|115
1643776500000|2022-02-02 04:35:00|2267|2265|2266.6|2264.6|2267.7|2265.5|2266.6|2264.4|73
1643776800000|2022-02-02 04:40:00|2266.7|2264.7|2266.7|2264.7|2267.7|2265.1|2266.6|2264.1|66
1643777100000|2022-02-02 04:45:00|2266.6|2264.6|2267.6|2264.6|2267.7|2265.1|2266.4|2263.5|116
1643777400000|2022-02-02 04:50:00|2267.5|2264.5|2267.6|2264.6|2267.8|2265.2|2267|2264.1|104
1643777700000|2022-02-02 04:55:00|2267.7|2264.7|2267|2264|2267.7|2264.8|2266.3|2263.6|111
1643778000000|2022-02-02 05:00:00|2266.8|2263.8|2267.2|2264.2|2267.3|2264.6|2265.9|2263.3|108
1643778300000|2022-02-02 05:05:00|2267.3|2264.3|2266.8|2263.8|2267.3|2264.7|2266|2263.6|107
1643778600000|2022-02-02 05:10:00|2266.7|2263.7|2266.6|2264.6|2267.2|2264.8|2266|2263.7|61
1643778900000|2022-02-02 05:15:00|2266.7|2264.7|2268.6|2265.6|2268.6|2265.9|2266.5|2263.9|105
1643779200000|2022-02-02 05:20:00|2268.5|2265.5|2269.7|2266.7|2269.7|2267.2|2268|2265.3|127
1643779500000|2022-02-02 05:25:00|2269.6|2266.6|2271.2|2268.2|2271.7|2269.1|2268.5|2266|155
1643779800000|2022-02-02 05:30:00|2271.3|2268.3|2271.3|2268.3|2271.7|2269.1|2270.2|2267.7|99
1643780100000|2022-02-02 05:35:00|2271.4|2268.4|2271.8|2268.8|2272.3|2269.3|2270.7|2268|136
1643780400000|2022-02-02 05:40:00|2272.1|2269.1|2271.1|2268.1|2272.1|2269.2|2270.4|2267.4|139
1643780700000|2022-02-02 05:45:00|2271.3|2268.3|2271.1|2268.1|2271.4|2268.6|2269.6|2267.1|111
1643781000000|2022-02-02 05:50:00|2271|2268|2272.1|2269.1|2272.6|2269.8|2270.6|2268|131
1643781300000|2022-02-02 05:55:00|2272.2|2269.2|2272.4|2269.4|2273.2|2270.7|2271.5|2268.9|143
1643781600000|2022-02-02 06:00:00|2272.3|2269.3|2271.3|2268.3|2272.6|2269.9|2270.9|2268.2|202
1643781900000|2022-02-02 06:05:00|2271.2|2268.2|2269.6|2267.6|2271.6|2268.6|2269.6|2267|156
1643782200000|2022-02-02 06:10:00|2269.7|2267.7|2268.8|2265.8|2270.2|2267.8|2268.2|2265.8|126
1643782500000|2022-02-02 06:15:00|2268.9|2265.9|2273.2|2270.2|2273.2|2270.3|2268.4|2265.6|162
1643782800000|2022-02-02 06:20:00|2272.7|2270.7|2273.8|2270.8|2274.6|2272.1|2272.2|2269.7|173
1643783100000|2022-02-02 06:25:00|2274|2271|2272.9|2269.9|2274|2271.2|2271.9|2269.4|142
1643783400000|2022-02-02 06:30:00|2272.8|2269.8|2266.4|2264.4|2272.8|2270.4|2266.3|2263.8|270
1643783700000|2022-02-02 06:35:00|2266.5|2264.5|2265.3|2263.3|2268.4|2265.7|2265.2|2262.7|219
1643784000000|2022-02-02 06:40:00|2265.8|2262.8|2265.3|2263.3|2266.3|2263.5|2265.1|2262.7|76
1643784300000|2022-02-02 06:45:00|2265.2|2263.2|2267.5|2264.5|2267.8|2265.2|2265.1|2262.2|131
1643784600000|2022-02-02 06:50:00|2266.6|2264.6|2265.8|2263.8|2267.6|2265.2|2265.6|2263.2|154
1643784900000|2022-02-02 06:55:00|2265.9|2263.9|2267.5|2264.5|2267.8|2265.5|2265.6|2263.6|190
1643785200000|2022-02-02 07:00:00|2267.6|2264.6|2266.3|2264.3|2267.6|2265.2|2266|2263.4|309
1643785500000|2022-02-02 07:05:00|2266.2|2264.2|2267|2265|2267.9|2265.2|2266|2263.6|247
1643785800000|2022-02-02 07:10:00|2267.1|2265.1|2267.6|2265.6|2268.1|2265.9|2266.3|2263.8|269
1643786100000|2022-02-02 07:15:00|2267.5|2265.5|2270.7|2268.7|2271.4|2268.8|2267.2|2264.8|257
1643786400000|2022-02-02 07:20:00|2270.8|2268.8|2269|2267|2272.5|2270.1|2268.6|2266.2|406
1643786700000|2022-02-02 07:25:00|2268.7|2266.7|2267.7|2264.7|2270|2267.5|2267|2264.6|245
1643787000000|2022-02-02 07:30:00|2267.8|2264.8|2266.1|2264.1|2269.1|2266.6|2265.6|2263.3|307
1643787300000|2022-02-02 07:35:00|2266|2264|2264.4|2261.4|2266.9|2264.6|2263.6|2261.2|326
1643787600000|2022-02-02 07:40:00|2264.5|2261.5|2264.2|2262.2|2265.2|2262.7|2262.8|2260.3|377
1643787900000|2022-02-02 07:45:00|2264.1|2262.1|2264|2262|2265.8|2263.2|2263.1|2260.6|399
1643788200000|2022-02-02 07:50:00|2263.9|2261.9|2265.2|2263.2|2265.6|2263.3|2263.6|2261.1|261
1643788500000|2022-02-02 07:55:00|2265.1|2263.1|2267.6|2265.6|2268.2|2266.2|2264.7|2262.2|361
1643788800000|2022-02-02 08:00:00|2268.5|2265.5|2268.8|2266.8|2270.2|2267.8|2267.5|2265|603
1643789100000|2022-02-02 08:05:00|2269.3|2266.3|2269|2266|2271.3|2268.8|2268.1|2265.6|482
1643789400000|2022-02-02 08:10:00|2268.7|2265.7|2268.6|2266.6|2270.1|2267.7|2267.6|2265.1|392
1643789700000|2022-02-02 08:15:00|2269.3|2266.3|2273.3|2270.3|2273.8|2271.2|2268.5|2266.1|451
1643790000000|2022-02-02 08:20:00|2273.1|2270.1|2273.7|2271.7|2275.1|2272.6|2272.5|2270|410
1643790300000|2022-02-02 08:25:00|2274.3|2271.3|2275.2|2272.2|2275.7|2273.2|2273.1|2270.5|449
1643790600000|2022-02-02 08:30:00|2275|2272|2274.2|2272.2|2276.4|2274|2273|2270.5|305
1643790900000|2022-02-02 08:35:00|2274.1|2272.1|2272.5|2270.5|2275.7|2273.2|2272|2270|419
1643791200000|2022-02-02 08:40:00|2272.4|2270.4|2274|2272|2274.4|2272|2270.5|2268.2|381
1643791500000|2022-02-02 08:45:00|2274.1|2272.1|2274.6|2272.6|2275.4|2273|2272.8|2270.4|290
1643791800000|2022-02-02 08:50:00|2274.5|2272.5|2274.8|2271.8|2275.5|2273.3|2273.3|2271.2|352
1643792100000|2022-02-02 08:55:00|2274.7|2271.7|2273.2|2271.2|2276.1|2273.6|2272.8|2270.4|319
1643792400000|2022-02-02 09:00:00|2273.1|2271.1|2274.2|2271.2|2275.1|2272.6|2272|2269.7|365
1643792700000|2022-02-02 09:05:00|2274.1|2271.1|2273.1|2271.1|2275.6|2272.9|2273|2270.6|252
1643793000000|2022-02-02 09:10:00|2273.2|2271.2|2274.6|2271.6|2275.2|2272.6|2273|2270.6|255
1643793300000|2022-02-02 09:15:00|2274.1|2272.1|2278.9|2276.9|2279|2277|2274.1|2271.6|246
1643793600000|2022-02-02 09:20:00|2279|2277|2276.5|2274.5|2280.2|2278|2276.3|2273.8|295
1643793900000|2022-02-02 09:25:00|2276.6|2274.6|2277.5|2275.5|2279.1|2276.6|2276.5|2274.3|305
1643794200000|2022-02-02 09:30:00|2277.6|2275.6|2280.1|2277.1|2280.1|2277.8|2277.2|2274.7|248
1643794500000|2022-02-02 09:35:00|2280|2277|2280.1|2277.1|2280.7|2278.1|2277.9|2275.4|355
1643794800000|2022-02-02 09:40:00|2280|2277|2280.1|2278.1|2280.8|2278.2|2278.5|2276.1|268
1643795100000|2022-02-02 09:45:00|2280.2|2278.2|2281.4|2279.4|2282|2279.6|2279.3|2276.7|390
1643795400000|2022-02-02 09:50:00|2281.5|2279.5|2280.4|2278.4|2282|2279.5|2279.4|2276.9|335
1643795700000|2022-02-02 09:55:00|2280.5|2278.5|2281.4|2279.4|2282.6|2280.1|2280.1|2277.9|362
1643796000000|2022-02-02 10:00:00|2281.5|2279.5|2283.5|2280.5|2283.7|2281.3|2280.5|2278.2|483
1643796300000|2022-02-02 10:05:00|2283.4|2280.4|2281.5|2278.5|2283.7|2281.1|2281.1|2278.5|285
1643796600000|2022-02-02 10:10:00|2281.6|2278.6|2281.5|2279.5|2282.1|2279.6|2280.3|2277.7|247
1643796900000|2022-02-02 10:15:00|2281.6|2279.6|2282.1|2279.1|2283.1|2280.4|2281|2278.4|333
1643797200000|2022-02-02 10:20:00|2281.5|2279.5|2281.1|2279.1|2282.2|2279.9|2280.9|2278.4|288
1643797500000|2022-02-02 10:25:00|2281.8|2278.8|2281|2279|2282|2279.6|2280|2277.5|211
1643797800000|2022-02-02 10:30:00|2281.1|2278.1|2282|2280|2282.8|2280.3|2279.5|2277|233
1643798100000|2022-02-02 10:35:00|2282.1|2279.1|2280.5|2278.5|2282.6|2280.1|2280.5|2278|274
1643798400000|2022-02-02 10:40:00|2280.6|2278.6|2281|2279|2281.7|2279.2|2279.9|2277.5|246
1643798700000|2022-02-02 10:45:00|2280.9|2278.9|2280|2278|2281.6|2279.1|2279.5|2277.2|217
1643799000000|2022-02-02 10:50:00|2280.1|2278.1|2281|2279|2282|2279.4|2280|2277.5|260
1643799300000|2022-02-02 10:55:00|2280.5|2278.5|2281.1|2278.1|2281.5|2278.9|2279.9|2277.1|279
1643799600000|2022-02-02 11:00:00|2281.2|2278.2|2283.1|2280.1|2283.5|2281|2280.6|2277.9|322
1643799900000|2022-02-02 11:05:00|2282.7|2280.7|2280.8|2277.8|2283|2280.7|2280.3|2277.7|274
1643800200000|2022-02-02 11:10:00|2280.7|2277.7|2277.8|2274.8|2281|2278.5|2277.5|2274.8|265
1643800500000|2022-02-02 11:15:00|2277.7|2274.7|2278.4|2276.4|2278.9|2276.4|2276.9|2274.2|276
1643800800000|2022-02-02 11:20:00|2278.9|2275.9|2280.5|2277.5|2280.7|2278.1|2278.4|2275.8|247
1643801100000|2022-02-02 11:25:00|2280.6|2277.6|2281.6|2279.6|2283.5|2281|2280.4|2277.6|209
1643801400000|2022-02-02 11:30:00|2281.8|2279.8|2281.5|2279.5|2282.5|2280.1|2281.2|2278.7|261
1643801700000|2022-02-02 11:35:00|2281.4|2279.4|2281|2279|2282.1|2279.6|2280.6|2278.3|231
1643802000000|2022-02-02 11:40:00|2281.5|2278.5|2280.1|2278.1|2281.5|2279|2279.5|2277.1|225
1643802300000|2022-02-02 11:45:00|2280.2|2278.2|2280.4|2277.4|2280.5|2278.3|2279|2276.7|156
1643802600000|2022-02-02 11:50:00|2280.5|2277.5|2280.5|2278.5|2281.8|2279.2|2279.5|2277.4|290
1643802900000|2022-02-02 11:55:00|2280.6|2278.6|2279.4|2277.4|2281.1|2278.7|2278.8|2276.4|206
1643803200000|2022-02-02 12:00:00|2279.9|2276.9|2283.5|2281.5|2286.2|2284|2278.9|2276.7|380
1643803500000|2022-02-02 12:05:00|2283.4|2281.4|2280.5|2278.5|2283.8|2281.6|2279.6|2277.2|454
1643803800000|2022-02-02 12:10:00|2280.6|2278.6|2281.4|2278.4|2282.6|2280|2279.6|2277.1|382
1643804100000|2022-02-02 12:15:00|2281.5|2278.5|2285.7|2283.7|2286.3|2283.8|2281.2|2278.5|404
1643804400000|2022-02-02 12:20:00|2285.8|2283.8|2284.2|2282.2|2286.7|2284.3|2284.2|2281.7|317
1643804700000|2022-02-02 12:25:00|2284.3|2282.3|2284.7|2282.7|2285.9|2283.7|2284.1|2281.7|359
1643805000000|2022-02-02 12:30:00|2284.6|2282.6|2284.4|2281.4|2284.9|2282.7|2281.8|2279.5|375
1643805300000|2022-02-02 12:35:00|2284.5|2281.5|2286.2|2284.2|2286.6|2284.6|2284|2281.4|274
1643805600000|2022-02-02 12:40:00|2286.1|2284.1|2284.6|2282.6|2286.4|2284.4|2283|2280.6|306
1643805900000|2022-02-02 12:45:00|2284.7|2282.7|2284.8|2282.8|2285.8|2283.8|2284.1|2281.8|307
1643806200000|2022-02-02 12:50:00|2284.7|2282.7|2284.3|2282.3|2285.7|2283.7|2284.1|2281.8|297
1643806500000|2022-02-02 12:55:00|2284.2|2282.2|2285.8|2283.8|2285.9|2283.9|2284.2|2281.9|212
1643806800000|2022-02-02 13:00:00|2285.7|2283.7|2286.3|2284.3|2288|2285.8|2285.3|2282.9|451
1643807100000|2022-02-02 13:05:00|2286.4|2284.4|2281.7|2279.7|2287.8|2285.5|2281|2278.8|512
1643807400000|2022-02-02 13:10:00|2281.4|2279.4|2278.7|2275.7|2282|2279.7|2276.6|2274.2|436
1643807700000|2022-02-02 13:15:00|2278.5|2275.5|2271.4|2269.4|2282.8|2280.2|2270.7|2268.7|962
1643808000000|2022-02-02 13:20:00|2271.3|2269.3|2271.7|2269.7|2277.5|2275.1|2271.1|2269.1|891
1643808300000|2022-02-02 13:25:00|2271.2|2269.2|2268.6|2265.6|2272|2269.6|2264.5|2262|864
1643808600000|2022-02-02 13:30:00|2268.8|2265.8|2273.7|2271.7|2275.1|2272.5|2268.3|2265.8|850
1643808900000|2022-02-02 13:35:00|2273.8|2271.8|2274|2272|2277.4|2274.9|2272.8|2270.5|668
1643809200000|2022-02-02 13:40:00|2273.9|2271.9|2272.9|2270.9|2277.3|2274.9|2272.8|2270.8|674
1643809500000|2022-02-02 13:45:00|2273.2|2271.2|2279.1|2277.1|2280.9|2278.5|2272.5|2270.5|688
1643809800000|2022-02-02 13:50:00|2279.2|2277.2|2279.4|2276.4|2281.6|2279.1|2277.3|2274.9|651
1643810100000|2022-02-02 13:55:00|2279.3|2276.3|2270.3|2268.3|2282.3|2279.9|2269.7|2267.5|730
1643810400000|2022-02-02 14:00:00|2270.2|2268.2|2266.3|2264.3|2274.7|2272|2264.8|2262.8|796
1643810700000|2022-02-02 14:05:00|2266.2|2264.2|2269.9|2267.9|2270|2267.9|2263.4|2261.4|698
1643811000000|2022-02-02 14:10:00|2270|2268|2267.8|2265.8|2273.1|2270.6|2267.3|2265|774
1643811300000|2022-02-02 14:15:00|2267.9|2265.9|2268.9|2266.9|2272.9|2270.9|2267.5|2264.9|681
1643811600000|2022-02-02 14:20:00|2269.1|2267.1|2268.4|2266.4|2271.5|2268.9|2267.4|2265.4|509
1643811900000|2022-02-02 14:25:00|2268.5|2266.5|2267.8|2265.8|2269.5|2267.5|2265.6|2263.2|613
1643812200000|2022-02-02 14:30:00|2267.9|2265.9|2267.3|2265.3|2272|2270|2265.7|2263.7|1025
1643812500000|2022-02-02 14:35:00|2267.4|2265.4|2269.7|2267.7|2272.2|2269.8|2267|2265|927
1643812800000|2022-02-02 14:40:00|2269.6|2267.6|2257.8|2255.8|2270.2|2268.2|2257|2254.9|1120
1643813100000|2022-02-02 14:45:00|2257.9|2255.9|2254.3|2252.3|2263.7|2261.7|2254|2252|969
1643813400000|2022-02-02 14:50:00|2253.7|2251.7|2254.3|2252.3|2259.1|2257.1|2252.4|2250.4|896
1643813700000|2022-02-02 14:55:00|2254.2|2252.2|2255.1|2252.1|2255.1|2253.1|2247.8|2245.5|1115
1643814000000|2022-02-02 15:00:00|2255|2253|2260.9|2258.9|2270.2|2267.4|2255|2253|1182
1643814300000|2022-02-02 15:05:00|2260.8|2258.8|2261.1|2259.1|2263.8|2261.8|2259.3|2257.3|835
1643814600000|2022-02-02 15:10:00|2261.2|2259.2|2263.2|2261.2|2265.3|2263.3|2259.3|2256.9|795
1643814900000|2022-02-02 15:15:00|2263.1|2261.1|2263.6|2261.6|2265.7|2263.7|2262.2|2260.1|734
1643815200000|2022-02-02 15:20:00|2263.7|2261.7|2264.3|2262.3|2265.4|2263.1|2262.5|2260.2|759
1643815500000|2022-02-02 15:25:00|2264.2|2262.2|2264.3|2262.3|2275|2272.2|2264.1|2261.8|1031
1643815800000|2022-02-02 15:30:00|2264.4|2262.4|2264.9|2262.9|2268.8|2266.5|2264|2261.5|734
1643816100000|2022-02-02 15:35:00|2264.8|2262.8|2265.3|2263.3|2266.9|2264.6|2263.1|2261.1|670
1643816400000|2022-02-02 15:40:00|2265.1|2263.1|2271.2|2268.2|2271.2|2268.6|2263.9|2261.9|613
1643816700000|2022-02-02 15:45:00|2271.3|2268.3|2269.6|2267.6|2273.1|2271.1|2268.8|2266.5|743
1643817000000|2022-02-02 15:50:00|2269.7|2267.7|2271.4|2269.4|2273.9|2271.7|2269.2|2267.2|721
1643817300000|2022-02-02 15:55:00|2271.5|2269.5|2273.4|2271.4|2273.9|2271.9|2271.3|2269.1|693
1643817600000|2022-02-02 16:00:00|2273.7|2270.7|2274|2272|2274.4|2272.1|2269.8|2267.2|673
1643817900000|2022-02-02 16:05:00|2273.9|2271.9|2268.7|2266.7|2274.6|2272.5|2268.5|2266.2|615
1643818200000|2022-02-02 16:10:00|2268.8|2266.8|2269|2267|2270.1|2268.1|2265.9|2263.7|583
1643818500000|2022-02-02 16:15:00|2269.1|2267.1|2267.8|2265.8|2270.1|2268.1|2266.1|2263.8|580
1643818800000|2022-02-02 16:20:00|2267.7|2265.7|2270.4|2268.4|2270.5|2268.5|2267.2|2265.2|532
1643819100000|2022-02-02 16:25:00|2270.3|2268.3|2272.9|2270.9|2273.7|2271.4|2270.1|2268.1|482
1643819400000|2022-02-02 16:30:00|2272.8|2270.8|2269.4|2267.4|2273|2271|2268.4|2266|515
1643819700000|2022-02-02 16:35:00|2269.5|2267.5|2272.4|2270.4|2272.5|2270.5|2268.9|2266.9|417
1643820000000|2022-02-02 16:40:00|2272.5|2270.5|2274.8|2272.8|2275.3|2273|2271.8|2269.8|421
1643820300000|2022-02-02 16:45:00|2274.7|2272.7|2274|2272|2275.3|2272.9|2273.4|2271.3|362
1643820600000|2022-02-02 16:50:00|2274.1|2272.1|2274.9|2272.9|2275.7|2273.7|2273.8|2271.8|307
1643820900000|2022-02-02 16:55:00|2275|2273|2275.1|2273.1|2275.5|2273.5|2273.4|2271.3|285
1643821200000|2022-02-02 17:00:00|2275|2273|2275.9|2273.9|2276.3|2274.1|2273.9|2271.9|289
1643821500000|2022-02-02 17:05:00|2276|2274|2280.7|2278.7|2281.2|2278.9|2275.8|2273.8|431
1643821800000|2022-02-02 17:10:00|2280.8|2278.8|2281.9|2279.9|2282.3|2280.3|2280.5|2278.5|402
1643822100000|2022-02-02 17:15:00|2281.5|2279.5|2280.8|2278.8|2282.5|2280.5|2280.6|2278.6|331
1643822400000|2022-02-02 17:20:00|2280.7|2278.7|2277.6|2275.6|2280.8|2278.8|2277.4|2275.4|325
1643822700000|2022-02-02 17:25:00|2277.5|2275.5|2275.8|2273.8|2278.4|2276.4|2275.7|2273.3|264
1643823000000|2022-02-02 17:30:00|2275.9|2273.9|2276.1|2274.1|2276.3|2274.2|2274.1|2271.8|260
1643823300000|2022-02-02 17:35:00|2276|2274|2275|2273|2276.5|2274.5|2273.5|2271.5|232
1643823600000|2022-02-02 17:40:00|2274.9|2272.9|2275.1|2273.1|2276|2274|2273.6|2271.6|191
1643823900000|2022-02-02 17:45:00|2275.2|2273.2|2275.7|2273.7|2276.2|2274.2|2274.5|2272.5|219
1643824200000|2022-02-02 17:50:00|2275.6|2273.6|2276.5|2274.5|2276.6|2274.6|2275|2273|133
1643824500000|2022-02-02 17:55:00|2276.6|2274.6|2277.7|2275.7|2278|2276|2275.7|2273.7|216
1643824800000|2022-02-02 18:00:00|2277.1|2275.1|2275.7|2273.7|2277.5|2275.5|2275.6|2273.6|261
1643825100000|2022-02-02 18:05:00|2275.6|2273.6|2275.4|2273.4|2277|2275|2275.2|2273|258
1643825400000|2022-02-02 18:10:00|2275.5|2273.5|2274.6|2272.6|2275.7|2273.5|2273.5|2271.3|291
1643825700000|2022-02-02 18:15:00|2274.7|2272.7|2272.3|2270.3|2275.1|2272.7|2271.9|2269.9|265
1643826000000|2022-02-02 18:20:00|2272.2|2270.2|2273.4|2271.4|2273.8|2271.7|2269.9|2267.7|390
1643826300000|2022-02-02 18:25:00|2273|2271|2272.1|2270.1|2273.5|2271.1|2270.9|2268.9|413
1643826600000|2022-02-02 18:30:00|2272|2270|2272|2270|2272.8|2270.5|2271|2269|241
1643826900000|2022-02-02 18:35:00|2271.9|2269.9|2272.3|2270.3|2273.7|2271.5|2271.1|2268.9|185
1643827200000|2022-02-02 18:40:00|2272.4|2270.4|2271.9|2268.9|2272.4|2270.4|2270.7|2268.7|179
1643827500000|2022-02-02 18:45:00|2271.7|2268.7|2271.1|2269.1|2272.2|2270.1|2270.5|2268.4|215
1643827800000|2022-02-02 18:50:00|2271.2|2269.2|2271.6|2269.6|2272|2269.8|2270.5|2268.4|224
1643828100000|2022-02-02 18:55:00|2271.5|2269.5|2274.3|2272.3|2274.4|2272.4|2271.5|2269.1|187
1643828400000|2022-02-02 19:00:00|2274.2|2272.2|2272.7|2270.7|2274.2|2272.2|2272.1|2270.1|198
1643828700000|2022-02-02 19:05:00|2272.8|2270.8|2272.3|2270.3|2272.8|2270.8|2271.6|2269.5|176
1643829000000|2022-02-02 19:10:00|2272.2|2270.2|2271.8|2269.8|2272.6|2270.6|2271.6|2269.2|168
1643829300000|2022-02-02 19:15:00|2271.7|2269.7|2270.7|2268.7|2272.2|2269.8|2270.1|2267.8|219
1643829600000|2022-02-02 19:20:00|2270.8|2268.8|2270.3|2268.3|2271.7|2269.3|2269.9|2267.4|171
1643829900000|2022-02-02 19:25:00|2270.2|2268.2|2269.9|2267.9|2270.4|2268.4|2269.2|2267.1|215
1643830200000|2022-02-02 19:30:00|2269.8|2267.8|2270.8|2268.8|2271.3|2269.2|2269.7|2267.3|226
1643830500000|2022-02-02 19:35:00|2270.9|2268.9|2271.5|2268.5|2271.8|2269.8|2270.7|2268.5|197
1643830800000|2022-02-02 19:40:00|2271.1|2269.1|2271.8|2269.8|2272.2|2269.9|2270.9|2268.6|195
1643831100000|2022-02-02 19:45:00|2271.7|2269.7|2271.3|2269.3|2272.3|2269.8|2270.7|2268.7|247
1643831400000|2022-02-02 19:50:00|2271.4|2269.4|2271.8|2269.8|2272.2|2269.9|2271.1|2268.8|191
1643831700000|2022-02-02 19:55:00|2271.9|2269.9|2269.7|2267.7|2271.9|2269.9|2269.1|2267.1|214
1643832000000|2022-02-02 20:00:00|2269.5|2267.5|2270.7|2268.7|2270.9|2268.9|2269|2266.7|273
1643832300000|2022-02-02 20:05:00|2270.6|2268.6|2270|2268|2270.8|2268.8|2269.9|2267.9|208
1643832600000|2022-02-02 20:10:00|2270.1|2268.1|2270.9|2267.9|2271.7|2269.2|2270|2267.8|219
1643832900000|2022-02-02 20:15:00|2271|2268|2271.1|2269.1|2271.6|2269.2|2270.1|2267.6|198
1643833200000|2022-02-02 20:20:00|2271|2269|2270.2|2267.2|2271.4|2269.1|2269.5|2267.1|168
1643833500000|2022-02-02 20:25:00|2270.3|2267.3|2268.3|2266.3|2270.3|2267.9|2267.5|2264.9|235
1643833800000|2022-02-02 20:30:00|2268.2|2266.2|2267.3|2265.3|2268.6|2266.3|2266.8|2264.7|251
1643834100000|2022-02-02 20:35:00|2267.1|2265.1|2267|2264|2267.6|2265.4|2266.3|2263.9|204
1643834400000|2022-02-02 20:40:00|2267.2|2264.2|2266.2|2264.2|2267.3|2264.8|2266.1|2263.4|163
1643834700000|2022-02-02 20:45:00|2266.3|2264.3|2266.9|2264.9|2268|2265.7|2266.2|2263.8|187
1643835000000|2022-02-02 20:50:00|2266.8|2264.8|2265.4|2263.4|2267.2|2265|2264.9|2262.9|262
1643835300000|2022-02-02 20:55:00|2266.5|2264.5|2268|2265|2268|2265.1|2266.1|2263.5|291
1643835600000|2022-02-02 21:00:00|2267.6|2264.6|2267.4|2264.4|2267.8|2265|2266.6|2263.8|211
1643835900000|2022-02-02 21:05:00|2267.2|2264.2|2265.9|2262.9|2267.5|2264.5|2265.5|2262.5|186
1643836200000|2022-02-02 21:10:00|2266|2263|2266|2263|2266.4|2263.6|2265.3|2262.4|127
1643836500000|2022-02-02 21:15:00|2266.1|2263.1|2266.1|2263.1|2266.4|2263.8|2265.1|2262.5|191
1643836800000|2022-02-02 21:20:00|2266|2263|2266.3|2263.3|2266.4|2263.9|2265.3|2262.4|137
1643837100000|2022-02-02 21:25:00|2266.2|2263.2|2266.5|2263.5|2266.7|2264|2265.4|2262.9|112
1643837400000|2022-02-02 21:30:00|2266.6|2263.6|2266.5|2263.5|2266.7|2263.7|2266.4|2263.4|49
1643837700000|2022-02-02 21:35:00|2266.4|2263.4|2266.5|2263.5|2266.7|2264.1|2266|2263|67
1643838000000|2022-02-02 21:40:00|2266.4|2263.4|2267|2264|2267.4|2264.4|2266.4|2263.4|128
1643838300000|2022-02-02 21:45:00|2267.1|2264.1|2266|2263|2267.2|2264.4|2265.5|2262.9|108
1643838600000|2022-02-02 21:50:00|2266.1|2263.1|2266.7|2263.7|2267.1|2264.1|2265.9|2262.9|92
1643838900000|2022-02-02 21:55:00|2266.5|2263.5|2266.8|2263.8|2267|2264|2266.2|2263.2|120
1643842800000|2022-02-02 23:00:00|2266.4|2263.4|2265.1|2262.1|2268.8|2263.8|2264.9|2260.6|110
1643843100000|2022-02-02 23:05:00|2265.2|2262.2|2266|2263|2266.3|2263.7|2264.9|2261.9|79
1643843400000|2022-02-02 23:10:00|2265.9|2262.9|2266|2263|2266.7|2264.1|2265.4|2262.7|82
1643843700000|2022-02-02 23:15:00|2266.2|2263.2|2266.2|2263.2|2266.6|2263.8|2265.4|2262.8|75
1643844000000|2022-02-02 23:20:00|2266.6|2263.6|2266.5|2264.5|2267.7|2264.7|2266.2|2263.5|114
1643844300000|2022-02-02 23:25:00|2266.6|2264.6|2266.6|2263.6|2267.1|2264.6|2266|2263.5|82
1643844600000|2022-02-02 23:30:00|2266.5|2263.5|2266.5|2263.5|2267.1|2264.4|2266|2263.4|126
1643844900000|2022-02-02 23:35:00|2266.6|2263.6|2265.4|2262.4|2266.6|2264.1|2264.8|2262.3|106
1643845200000|2022-02-02 23:40:00|2265.3|2262.3|2263.9|2260.9|2265.4|2262.6|2263.7|2260.9|113
1643845500000|2022-02-02 23:45:00|2263.3|2261.3|2263.4|2260.4|2263.6|2261.4|2262.5|2260.1|76
1643845800000|2022-02-02 23:50:00|2263.3|2260.3|2263.2|2260.2|2263.9|2261.5|2262.5|2259.9|104
1643846100000|2022-02-02 23:55:00|2262.8|2260.8|2263.6|2260.6|2263.8|2261.5|2262.7|2260.2|89
1643846400000|2022-02-03 00:00:00|2263.2|2261.2|2263.3|2261.3|2264|2261.5|2262.3|2259.8|121
1643846700000|2022-02-03 00:05:00|2263.4|2261.4|2263.2|2260.2|2264|2261.5|2261.9|2259.7|134
1643847000000|2022-02-03 00:10:00|2263.3|2260.3|2263.2|2261.2|2263.9|2261.5|2262.8|2260.1|130
1643847300000|2022-02-03 00:15:00|2263.3|2261.3|2262.4|2260.4|2263.9|2261.5|2262.3|2259.8|101
1643847600000|2022-02-03 00:20:00|2262.3|2260.3|2262.4|2259.4|2262.9|2260.6|2261.8|2259.1|87
1643847900000|2022-02-03 00:25:00|2262.3|2259.3|2261.5|2259.5|2262.5|2260|2261.3|2258.9|77
1643848200000|2022-02-03 00:30:00|2261.6|2259.6|2261.9|2259.9|2262.4|2260.1|2261.4|2258.9|84
1643848500000|2022-02-03 00:35:00|2261.8|2259.8|2262.6|2260.6|2263.2|2260.7|2261.5|2259.5|79
1643848800000|2022-02-03 00:40:00|2262.5|2260.5|2263.1|2261.1|2264|2261.6|2262.5|2260.3|112
1643849100000|2022-02-03 00:45:00|2263.4|2260.4|2263.1|2261.1|2263.9|2261.5|2262.9|2260.4|93
1643849400000|2022-02-03 00:50:00|2263|2261|2262.9|2259.9|2263.4|2261.1|2262.4|2259.9|102
1643849700000|2022-02-03 00:55:00|2263|2260|2263.5|2261.5|2264|2261.5|2262.8|2259.9|83
1643850000000|2022-02-03 01:00:00|2263.4|2261.4|2263.4|2261.4|2264.4|2261.9|2263.3|2260.4|114
1643850300000|2022-02-03 01:05:00|2263.3|2261.3|2264.2|2261.2|2264.3|2261.8|2263.1|2260.5|97
1643850600000|2022-02-03 01:10:00|2263.8|2261.8|2261.6|2259.6|2264.3|2261.8|2261.4|2258.6|148
1643850900000|2022-02-03 01:15:00|2261.7|2259.7|2259.6|2256.6|2262.1|2259.7|2258.3|2256.2|120
1643851200000|2022-02-03 01:20:00|2259.4|2256.4|2260.4|2258.4|2260.9|2258.5|2259.3|2256.4|199
1643851500000|2022-02-03 01:25:00|2260.3|2258.3|2260.5|2258.5|2261.4|2258.7|2260|2257.5|116
1643851800000|2022-02-03 01:30:00|2260.6|2258.6|2261.9|2259.9|2262.3|2260|2260.4|2258.1|104
1643852100000|2022-02-03 01:35:00|2261.8|2259.8|2261.7|2258.7|2262.1|2259.9|2260.4|2257.7|149
1643852400000|2022-02-03 01:40:00|2261.9|2258.9|2261.8|2258.8|2262|2259.5|2260.9|2258.3|146
1643852700000|2022-02-03 01:45:00|2261.9|2258.9|2262|2259|2263|2260.1|2261.3|2258.8|123
1643853000000|2022-02-03 01:50:00|2262.1|2259.1|2262.5|2260.5|2263.5|2261|2261.6|2259.1|138
1643853300000|2022-02-03 01:55:00|2263|2260|2264.9|2262.9|2265.3|2263|2262.3|2259.3|202
1643853600000|2022-02-03 02:00:00|2265.4|2262.4|2265|2263|2265.5|2263.1|2264.2|2261.7|176
1643853900000|2022-02-03 02:05:00|2264.9|2262.9|2264.9|2261.9|2265.6|2263.1|2263.8|2261.3|201
1643854200000|2022-02-03 02:10:00|2265.5|2262.5|2264|2262|2265.6|2262.8|2263.4|2260.9|195
1643854500000|2022-02-03 02:15:00|2263.9|2261.9|2263.3|2260.3|2265.1|2262.2|2262.8|2260|179
1643854800000|2022-02-03 02:20:00|2263.4|2260.4|2261.4|2259.4|2263.4|2260.5|2261.4|2258.9|152
1643855100000|2022-02-03 02:25:00|2261.5|2259.5|2260.4|2257.4|2261.5|2259.5|2259.7|2257.2|174
1643855400000|2022-02-03 02:30:00|2260.5|2257.5|2261|2258|2261.5|2259|2260.2|2257.4|149
1643855700000|2022-02-03 02:35:00|2260.9|2257.9|2260.5|2258.5|2261.5|2259|2260.1|2257.5|118
1643856000000|2022-02-03 02:40:00|2260.4|2258.4|2260.9|2258.9|2261.9|2259.4|2260.3|2257.8|149
1643856300000|2022-02-03 02:45:00|2261|2259|2261.4|2259.4|2262|2259.5|2260.9|2258.3|109
1643856600000|2022-02-03 02:50:00|2261.3|2259.3|2261.6|2258.6|2261.9|2259.6|2260.8|2258.4|72
1643856900000|2022-02-03 02:55:00|2261.5|2259.5|2261.6|2258.6|2262|2259.5|2260.8|2258.3|106
1643857200000|2022-02-03 03:00:00|2261.7|2258.7|2260.5|2258.5|2261.9|2259.3|2260.3|2257.8|101
1643857500000|2022-02-03 03:05:00|2260.6|2258.6|2261.4|2259.4|2261.9|2259.5|2260.6|2258|63
1643857800000|2022-02-03 03:10:00|2261.5|2259.5|2262.2|2260.2|2262.8|2260.2|2260.9|2258.6|118
1643858100000|2022-02-03 03:15:00|2262|2260|2262.5|2260.5|2263.2|2260.7|2261.9|2259.4|106
1643858400000|2022-02-03 03:20:00|2262.6|2260.6|2265.5|2263.5|2266|2263.7|2262.6|2260.1|188
1643858700000|2022-02-03 03:25:00|2265.6|2263.6|2264.7|2262.7|2266.8|2264.2|2264.5|2262.1|183
1643859000000|2022-02-03 03:30:00|2264.4|2262.4|2265.5|2263.5|2266|2263.6|2264|2261.6|192
1643859300000|2022-02-03 03:35:00|2265.4|2263.4|2265.4|2263.4|2266.7|2264.1|2265|2262.4|171
1643859600000|2022-02-03 03:40:00|2265.7|2263.7|2266.3|2263.3|2266.5|2263.9|2265.1|2262.4|140
1643859900000|2022-02-03 03:45:00|2266.4|2263.4|2266.5|2263.5|2266.9|2264.4|2265.4|2262.8|145
1643860200000|2022-02-03 03:50:00|2266.4|2263.4|2266.4|2264.4|2267.4|2264.9|2265.9|2263.4|138
1643860500000|2022-02-03 03:55:00|2266.3|2264.3|2266.4|2264.4|2267|2264.6|2265.6|2262.9|170
1643860800000|2022-02-03 04:00:00|2266.3|2264.3|2267|2264|2267.4|2264.9|2266.3|2263.8|115
1643861100000|2022-02-03 04:05:00|2266.9|2263.9|2264.9|2262.9|2266.9|2264.5|2264.9|2262.4|138
1643861400000|2022-02-03 04:10:00|2264.8|2262.8|2263.9|2261.9|2265.4|2263|2263.4|2261|138
1643861700000|2022-02-03 04:15:00|2264|2262|2263.9|2260.9|2264.3|2262|2263|2260.4|173
1643862000000|2022-02-03 04:20:00|2264|2261|2263.4|2260.4|2264.1|2261.5|2262.7|2260.1|91
1643862300000|2022-02-03 04:25:00|2262.9|2260.9|2263.6|2260.6|2264.1|2261.5|2262.8|2260.4|126
1643862600000|2022-02-03 04:30:00|2263.3|2261.3|2263.4|2261.4|2264.8|2262|2263|2260.5|155
1643862900000|2022-02-03 04:35:00|2263.3|2261.3|2263.7|2260.7|2264|2261.6|2262.6|2260.4|77
1643863200000|2022-02-03 04:40:00|2263.8|2260.8|2263.6|2260.6|2264.4|2261.9|2263|2260.3|162
1643863500000|2022-02-03 04:45:00|2263.7|2260.7|2263.8|2260.8|2264.4|2261.6|2263.2|2260.6|100
1643863800000|2022-02-03 04:50:00|2263.7|2260.7|2263.3|2260.3|2263.9|2261.4|2262.4|2259.8|150
1643864100000|2022-02-03 04:55:00|2263.1|2260.1|2261.4|2258.4|2263.3|2260.5|2260.4|2257.9|150
1643864400000|2022-02-03 05:00:00|2261.3|2258.3|2261.2|2258.2|2261.5|2258.9|2260.4|2257.9|104
1643864700000|2022-02-03 05:05:00|2261.3|2258.3|2261|2259|2262.1|2259.4|2260.8|2258.3|105
1643865000000|2022-02-03 05:10:00|2261.6|2258.6|2260.5|2258.5|2262.6|2260|2260.5|2257.8|135
1643865300000|2022-02-03 05:15:00|2260.3|2257.3|2259|2257|2260.3|2257.6|2258.5|2255.8|144
1643865600000|2022-02-03 05:20:00|2259.6|2256.6|2259.6|2256.6|2260.5|2257.5|2258.9|2256.4|187
1643865900000|2022-02-03 05:25:00|2259.4|2256.4|2260|2257|2260|2257.1|2258|2255.4|121
1643866200000|2022-02-03 05:30:00|2259.9|2256.9|2256.6|2254.6|2260|2257.1|2256.4|2254.4|150
1643866500000|2022-02-03 05:35:00|2256.5|2254.5|2256.4|2254.4|2257.1|2254.7|2255.4|2252.8|123
1643866800000|2022-02-03 05:40:00|2256.5|2254.5|2255|2253|2257.2|2254.7|2254.9|2252.9|99
1643867100000|2022-02-03 05:45:00|2255.1|2253.1|2256.3|2254.3|2257.3|2254.6|2254.5|2252.4|133
1643867400000|2022-02-03 05:50:00|2256.2|2254.2|2255.4|2253.4|2257.1|2254.9|2255.1|2252.7|160
1643867700000|2022-02-03 05:55:00|2255.8|2252.8|2258.7|2255.7|2258.7|2256.3|2254.8|2252.4|233
1643868000000|2022-02-03 06:00:00|2258.6|2255.6|2255.6|2253.6|2258.8|2256.1|2255.5|2253|220
1643868300000|2022-02-03 06:05:00|2255.7|2253.7|2255.1|2253.1|2256.7|2253.8|2253.9|2251.3|260
1643868600000|2022-02-03 06:10:00|2256.1|2253.2|2254.9|2251.9|2256.6|2254|2254|2251.5|293
1643868900000|2022-02-03 06:15:00|2255.3|2252.3|2256.2|2253.2|2256.4|2253.8|2254.1|2251.7|253
1643869200000|2022-02-03 06:20:00|2256.3|2253.3|2255.3|2252.3|2256.3|2253.3|2254.2|2251.6|208
1643869500000|2022-02-03 06:25:00|2255.2|2252.2|2254.2|2252.2|2255.4|2252.8|2253.8|2251.2|199
1643869800000|2022-02-03 06:30:00|2254.8|2251.8|2254.2|2252.2|2255.8|2252.9|2253.8|2251.2|237
1643870100000|2022-02-03 06:35:00|2254.3|2252.3|2254.3|2251.3|2254.6|2252.3|2253.1|2250.7|198
1643870400000|2022-02-03 06:40:00|2254.5|2251.5|2254|2252|2255.2|2252.3|2253.4|2251.1|189
1643870700000|2022-02-03 06:45:00|2253.9|2251.9|2254.3|2252.3|2254.9|2252.7|2253.9|2251.3|140
1643871000000|2022-02-03 06:50:00|2254.4|2252.4|2255.4|2253.4|2255.5|2253.5|2254.3|2251.9|113
1643871300000|2022-02-03 06:55:00|2255.5|2253.5|2255.3|2252.3|2255.7|2253.7|2254.3|2251.8|172
1643871600000|2022-02-03 07:00:00|2255.2|2252.2|2255.6|2253.6|2256.6|2253.8|2254.4|2252.2|294
1643871900000|2022-02-03 07:05:00|2255.5|2253.5|2255.9|2252.9|2256.5|2254|2255.2|2252.7|199
1643872200000|2022-02-03 07:10:00|2255.8|2252.8|2254.6|2252.6|2256.4|2253.8|2254.2|2252.2|186
1643872500000|2022-02-03 07:15:00|2254.5|2252.5|2255.9|2253.9|2255.9|2253.9|2253.3|2251.2|194
1643872800000|2022-02-03 07:20:00|2255.7|2253.7|2254.6|2252.6|2256.8|2254.1|2254.5|2252|163
1643873100000|2022-02-03 07:25:00|2255.1|2252.1|2253.3|2251.3|2255.4|2252.9|2253|2250.7|156
1643873400000|2022-02-03 07:30:00|2253.4|2251.4|2252|2250|2253.5|2251.4|2250.9|2248.4|255
1643873700000|2022-02-03 07:35:00|2251.9|2249.9|2252.4|2250.4|2253.4|2251.2|2251.9|2249.6|207
1643874000000|2022-02-03 07:40:00|2252.5|2250.5|2253.1|2251.1|2253.5|2251.5|2252.4|2249.9|160
1643874300000|2022-02-03 07:45:00|2253|2251|2254|2252|2254.7|2252.4|2252.9|2250.5|246
1643874600000|2022-02-03 07:50:00|2254.1|2252.1|2254.6|2252.6|2254.7|2252.7|2253.4|2251.2|135
1643874900000|2022-02-03 07:55:00|2254.5|2252.5|2257.2|2255.2|2258|2255.6|2254.5|2252.2|212
1643875200000|2022-02-03 08:00:00|2257.3|2255.3|2255.8|2253.8|2257.9|2255.6|2254.8|2252.5|425
1643875500000|2022-02-03 08:05:00|2255.6|2253.6|2255|2253|2258.1|2255.7|2253.4|2251.4|331
1643875800000|2022-02-03 08:10:00|2255.1|2253.1|2254.8|2252.8|2255.5|2253.5|2253.5|2251.5|483
1643876100000|2022-02-03 08:15:00|2254.7|2252.7|2255.3|2253.3|2257.5|2255.5|2254.5|2252|347
1643876400000|2022-02-03 08:20:00|2255.2|2253.2|2253.3|2251.3|2255.2|2253.2|2253.3|2250.9|323
1643876700000|2022-02-03 08:25:00|2253.4|2251.4|2253.4|2251.4|2254.5|2252.5|2252.7|2250.7|275
1643877000000|2022-02-03 08:30:00|2253.3|2251.3|2254.2|2252.2|2255.5|2253.5|2252.9|2250.9|315
1643877300000|2022-02-03 08:35:00|2254|2252|2255.3|2253.3|2256.1|2254|2253.4|2251.4|202
1643877600000|2022-02-03 08:40:00|2255.2|2253.2|2255.3|2253.3|2255.8|2253.6|2254.8|2252.8|185
1643877900000|2022-02-03 08:45:00|2255.2|2253.2|2253.5|2251.5|2255.3|2253.3|2253.3|2250.8|254
1643878200000|2022-02-03 08:50:00|2253.4|2251.4|2252.6|2250.6|2253.9|2251.5|2252.3|2250.3|190
1643878500000|2022-02-03 08:55:00|2252.5|2250.5|2254.2|2251.2|2254.3|2252.1|2252.3|2249.8|341
1643878800000|2022-02-03 09:00:00|2253.7|2251.7|2254.4|2252.4|2256.1|2254|2253.1|2250.8|391
1643879100000|2022-02-03 09:05:00|2254.3|2252.3|2253|2250|2254.4|2252.4|2251.7|2249.2|270
1643879400000|2022-02-03 09:10:00|2252.5|2250.5|2251.8|2248.8|2253.3|2251.3|2250.9|2248.7|294
1643879700000|2022-02-03 09:15:00|2251.1|2249.1|2252.9|2250.9|2253.5|2251.5|2250.8|2248.5|287
1643880000000|2022-02-03 09:20:00|2253|2251|2253.8|2251.8|2255.1|2252.7|2252.7|2250.3|280
1643880300000|2022-02-03 09:25:00|2253.7|2251.7|2253.9|2250.9|2254.7|2252.7|2253.1|2250.8|269
1643880600000|2022-02-03 09:30:00|2253.8|2250.8|2250.4|2248.4|2254.2|2251.6|2250.4|2248.1|263
1643880900000|2022-02-03 09:35:00|2250.7|2247.7|2250|2248|2250.8|2248.2|2246.9|2244.5|337
1643881200000|2022-02-03 09:40:00|2250.1|2248.1|2247.6|2245.6|2250.3|2248.2|2247.1|2244.9|259
1643881500000|2022-02-03 09:45:00|2247.5|2245.5|2248.7|2246.7|2249.2|2247.2|2246.6|2244.6|335
1643881800000|2022-02-03 09:50:00|2248.8|2246.8|2246.7|2244.7|2249.2|2246.8|2246.6|2244.6|260
1643882100000|2022-02-03 09:55:00|2246.6|2244.6|2244.5|2242.5|2247.2|2245.2|2244.1|2241.7|369
1643882400000|2022-02-03 10:00:00|2244.6|2242.6|2245.6|2243.6|2245.9|2243.7|2243.8|2241.7|312
1643882700000|2022-02-03 10:05:00|2245.3|2243.3|2245.4|2243.4|2247.5|2245.5|2245.2|2243.2|253
1643883000000|2022-02-03 10:10:00|2245.3|2243.3|2245.1|2243.1|2246.6|2244.5|2244.6|2242.6|242
1643883300000|2022-02-03 10:15:00|2245.2|2243.2|2245.6|2243.6|2247.1|2245.1|2245.2|2243.2|242
1643883600000|2022-02-03 10:20:00|2245.5|2243.5|2245|2243|2246.3|2244.3|2244.5|2242.2|250
1643883900000|2022-02-03 10:25:00|2244.9|2242.9|2244.6|2242.6|2245.4|2243.1|2244|2241.6|256
1643884200000|2022-02-03 10:30:00|2244.7|2242.7|2245.1|2243.1|2246|2243.6|2244|2242|264
1643884500000|2022-02-03 10:35:00|2245|2243|2244.2|2242.2|2245.5|2243.2|2244|2241.5|263
1643884800000|2022-02-03 10:40:00|2244.1|2242.1|2243.1|2241.1|2244.2|2242.2|2242.1|2239.8|211
1643885100000|2022-02-03 10:45:00|2243.2|2241.2|2241.5|2239.5|2243.2|2241.2|2240.7|2238.7|238
1643885400000|2022-02-03 10:50:00|2241.4|2239.4|2240.6|2238.6|2241.6|2239.6|2239.8|2237.8|150
1643885700000|2022-02-03 10:55:00|2240.7|2238.7|2240.7|2238.7|2241.6|2239.3|2239.8|2237.8|211
1643886000000|2022-02-03 11:00:00|2240.8|2238.8|2241.3|2239.3|2241.4|2239.4|2239.6|2237.6|231
1643886300000|2022-02-03 11:05:00|2241.4|2239.4|2242.4|2240.4|2244|2241.9|2241.3|2239.3|261
1643886600000|2022-02-03 11:10:00|2242.5|2240.5|2240.4|2238.4|2243.1|2240.9|2240.3|2238.3|259
1643886900000|2022-02-03 11:15:00|2240.3|2238.3|2240.9|2238.9|2241.2|2239.2|2239.8|2237.7|316
1643887200000|2022-02-03 11:20:00|2241|2239|2241.9|2239.9|2242.2|2240.2|2240.4|2238.1|199
1643887500000|2022-02-03 11:25:00|2241.8|2239.8|2241.8|2239.8|2242.5|2240.5|2241.1|2239.1|226
1643887800000|2022-02-03 11:30:00|2241.9|2239.9|2240.9|2238.9|2242.8|2240.1|2240.8|2238.7|180
1643888100000|2022-02-03 11:35:00|2240.8|2238.8|2242.1|2240.1|2242.6|2240.5|2240.7|2238.3|143
1643888400000|2022-02-03 11:40:00|2242.3|2240.3|2243.4|2241.4|2244.3|2241.9|2241.8|2239.3|180
1643888700000|2022-02-03 11:45:00|2243.3|2241.3|2242.4|2240.4|2243.4|2241.4|2241.7|2239.7|216
1643889000000|2022-02-03 11:50:00|2242.3|2240.3|2244.9|2242.9|2245|2243|2242.2|2239.7|273
1643889300000|2022-02-03 11:55:00|2245|2243|2243.7|2241.7|2246.4|2243.9|2243.7|2241.5|215
1643889600000|2022-02-03 12:00:00|2243.8|2241.8|2241.7|2239.7|2243.8|2241.8|2235.7|2233.2|1094
1643889900000|2022-02-03 12:05:00|2241.5|2239.5|2239.8|2237.8|2244.2|2241.6|2239.1|2237.1|582
1643890200000|2022-02-03 12:10:00|2239.7|2237.7|2239.9|2237.9|2242.1|2239.8|2238.1|2235.8|622
1643890500000|2022-02-03 12:15:00|2239.8|2237.8|2239.9|2237.9|2241.4|2239|2239|2237|436
1643890800000|2022-02-03 12:20:00|2239.7|2237.7|2237.8|2235.8|2240.1|2238.1|2236.6|2234.5|441
1643891100000|2022-02-03 12:25:00|2237.7|2235.7|2236.5|2234.5|2238.2|2235.8|2236.4|2234.3|421
1643891400000|2022-02-03 12:30:00|2236.4|2234.4|2235.4|2233.4|2237.7|2235.4|2235|2232.7|438
1643891700000|2022-02-03 12:35:00|2235.3|2233.3|2234|2232|2236.6|2234.2|2233.8|2231.3|345
1643892000000|2022-02-03 12:40:00|2234.1|2232.1|2240.2|2237.2|2240.9|2238.3|2233.3|2231.2|515
1643892300000|2022-02-03 12:45:00|2240.3|2237.3|2239|2236|2240.3|2237.6|2236.6|2234|736
1643892600000|2022-02-03 12:50:00|2238.9|2235.9|2234.9|2232.9|2239.5|2237|2233.6|2231.6|558
1643892900000|2022-02-03 12:55:00|2234.8|2232.8|2237.7|2235.7|2240.4|2238.1|2234.2|2231.9|640
1643893200000|2022-02-03 13:00:00|2237.5|2235.5|2235.2|2233.2|2238.4|2236.4|2229.7|2227.6|805
1643893500000|2022-02-03 13:05:00|2235.5|2233.5|2236.9|2234.9|2238.4|2236.4|2233.6|2231.6|657
1643893800000|2022-02-03 13:10:00|2236.8|2234.8|2235.7|2233.7|2238.4|2236.4|2234.4|2231.9|645
1643894100000|2022-02-03 13:15:00|2235.3|2233.3|2234.9|2232.9|2237.3|2235|2234.6|2232.3|582
1643894400000|2022-02-03 13:20:00|2234.4|2232.4|2234.4|2232.4|2240.6|2238|2232.2|2230.2|912
1643894700000|2022-02-03 13:25:00|2234.7|2232.7|2238|2235|2238.5|2236.1|2234|2232|566
1643895000000|2022-02-03 13:30:00|2238.1|2235.1|2239.8|2236.8|2240.8|2238.1|2236.9|2234.6|770
1643895300000|2022-02-03 13:35:00|2239.9|2236.9|2241.6|2239.6|2242.2|2240.2|2236.7|2234.7|803
1643895600000|2022-02-03 13:40:00|2241.5|2239.5|2240.7|2238.7|2243.6|2241.1|2237.1|2234.6|1181
1643895900000|2022-02-03 13:45:00|2240.8|2238.8|2241.2|2238.2|2242.8|2240.1|2235.2|2232.8|1268
1643896200000|2022-02-03 13:50:00|2241.5|2238.5|2236.1|2234.1|2241.8|2239.2|2234.4|2232.4|973
1643896500000|2022-02-03 13:55:00|2236|2234|2237.1|2235.1|2242.5|2240.1|2235.9|2233.8|983
1643896800000|2022-02-03 14:00:00|2238|2235|2240.4|2238.4|2242.7|2240.6|2235.5|2233.2|1058
1643897100000|2022-02-03 14:05:00|2240.5|2238.5|2245.3|2242.3|2245.5|2243.1|2235.1|2233|1044
1643897400000|2022-02-03 14:10:00|2245.2|2242.2|2243.2|2240.2|2245.6|2243.1|2241.9|2239.5|892
1643897700000|2022-02-03 14:15:00|2243.4|2240.4|2247.6|2245.6|2248.5|2246|2241.9|2239.4|769
1643898000000|2022-02-03 14:20:00|2248.2|2245.2|2244.2|2241.2|2248.2|2245.7|2243.2|2240.7|752
1643898300000|2022-02-03 14:25:00|2243.9|2241.9|2241.8|2239.8|2245.8|2243.5|2241.8|2239.8|752
1643898600000|2022-02-03 14:30:00|2241.9|2239.9|2238.5|2236.5|2244.1|2241.6|2235.5|2233.2|1331
1643898900000|2022-02-03 14:35:00|2238.8|2236.8|2238.7|2236.7|2241.5|2239.3|2235.5|2233.5|1071
1643899200000|2022-02-03 14:40:00|2238.8|2236.8|2228.5|2225.5|2247.3|2244.8|2228.4|2225.5|1168
1643899500000|2022-02-03 14:45:00|2228.7|2225.7|2217.1|2214.1|2231.1|2228.1|2215.1|2213.1|1685
1643899800000|2022-02-03 14:50:00|2216.3|2214.3|2211.5|2209.5|2216.3|2214.3|2207.7|2205.6|1451
1643900100000|2022-02-03 14:55:00|2211.6|2209.6|2212.4|2209.4|2215.5|2212.9|2209|2207|1084
1643900400000|2022-02-03 15:00:00|2212.7|2209.7|2208.7|2205.7|2213.1|2211|2201.6|2199.3|1511
1643900700000|2022-02-03 15:05:00|2208.9|2205.9|2212.6|2210.6|2215|2212.9|2206.7|2204.2|1225
1643901000000|2022-02-03 15:10:00|2212.5|2210.5|2223.5|2221.5|2226.7|2224.3|2210.5|2208.3|1241
1643901300000|2022-02-03 15:15:00|2223.4|2221.4|2222|2220|2229.9|2227.5|2220.5|2218.1|1285
1643901600000|2022-02-03 15:20:00|2222.2|2220.2|2220.9|2218.9|2224.9|2222.6|2219.4|2217|988
1643901900000|2022-02-03 15:25:00|2221.1|2219.1|2223.1|2221.1|2224.2|2221.9|2219.5|2217.1|880
1643902200000|2022-02-03 15:30:00|2223.6|2220.6|2225.1|2223.1|2227.5|2225.4|2223.3|2220.6|941
1643902500000|2022-02-03 15:35:00|2225.6|2222.6|2234.2|2231.2|2235.1|2232.6|2223.3|2221.1|1040
1643902800000|2022-02-03 15:40:00|2234.1|2231.1|2237.7|2235.7|2239.1|2236.9|2232.9|2230.6|865
1643903100000|2022-02-03 15:45:00|2237.9|2235.9|2236.2|2234.2|2240.4|2238.4|2235.7|2233.7|930
1643903400000|2022-02-03 15:50:00|2236.3|2234.3|2238.1|2236.1|2239.7|2237.4|2235.9|2233.5|786
1643903700000|2022-02-03 15:55:00|2238|2236|2239.5|2237.5|2241.2|2238.9|2237.7|2235.2|585
1643904000000|2022-02-03 16:00:00|2239.6|2237.6|2238.9|2236.9|2240.3|2237.9|2233.8|2231.4|657
1643904300000|2022-02-03 16:05:00|2239.1|2237.1|2248|2246|2249|2246.7|2238.4|2235.9|792
1643904600000|2022-02-03 16:10:00|2248.3|2246.3|2251.3|2249.3|2253.8|2251.8|2247.3|2245|746
1643904900000|2022-02-03 16:15:00|2251.4|2249.4|2250.4|2248.4|2253.4|2251.3|2248.9|2246.9|723
1643905200000|2022-02-03 16:20:00|2250.5|2248.5|2246.8|2244.8|2251.3|2249.3|2246.2|2244.2|731
1643905500000|2022-02-03 16:25:00|2246.7|2244.7|2250.3|2248.3|2250.3|2248.3|2246.1|2243.9|509
1643905800000|2022-02-03 16:30:00|2251|2248|2248.8|2246.8|2252.3|2250.3|2246.8|2244.3|758
1643906100000|2022-02-03 16:35:00|2249|2247|2247.8|2245.8|2250.6|2248.5|2247.7|2245.5|486
1643906400000|2022-02-03 16:40:00|2247.9|2245.9|2244.5|2242.5|2248.3|2246.3|2242.6|2240.2|684
1643906700000|2022-02-03 16:45:00|2245|2242|2246.6|2244.6|2248.5|2246.4|2244.3|2241.9|546
1643907000000|2022-02-03 16:50:00|2246.7|2244.7|2248.4|2245.4|2249.5|2247.3|2246|2243.6|630
1643907300000|2022-02-03 16:55:00|2248|2246|2244.5|2242.5|2249.1|2246.8|2244.5|2242.5|593
1643907600000|2022-02-03 17:00:00|2244.3|2242.3|2240.1|2237.1|2246.4|2244.1|2239.5|2237.1|590
1643907900000|2022-02-03 17:05:00|2240.2|2238.1|2240.1|2238.1|2242.4|2240.4|2238.3|2236|555
1643908200000|2022-02-03 17:10:00|2240|2238|2240.6|2238.6|2242.6|2240.2|2239.6|2237.4|398
1643908500000|2022-02-03 17:15:00|2240.7|2238.7|2239.4|2237.4|2241.1|2238.8|2239.2|2237|380
1643908800000|2022-02-03 17:20:00|2239.6|2237.6|2240.3|2238.3|2240.9|2238.9|2239|2236.7|407
1643909100000|2022-02-03 17:25:00|2240.4|2238.4|2241.9|2239.9|2242.6|2240.3|2239.9|2237.7|348
1643909400000|2022-02-03 17:30:00|2242.1|2240.1|2241.4|2239.4|2244|2241.6|2240.3|2238.2|433
1643909700000|2022-02-03 17:35:00|2241.3|2239.3|2241.8|2239.8|2243.3|2240.7|2241.2|2238.9|378
1643910000000|2022-02-03 17:40:00|2241.9|2239.9|2238|2236|2241.9|2239.9|2237.6|2235.1|275
1643910300000|2022-02-03 17:45:00|2237.9|2235.9|2235.6|2233.6|2238.8|2236.8|2234.8|2232.8|402
1643910600000|2022-02-03 17:50:00|2235.5|2233.5|2236|2234|2237.5|2235|2234.4|2232.3|418
1643910900000|2022-02-03 17:55:00|2235.9|2233.9|2237.4|2235.4|2237.8|2235.6|2235.3|2233.1|365
1643911200000|2022-02-03 18:00:00|2237.5|2235.5|2235.5|2233.5|2237.7|2235.6|2234.7|2232.4|423
1643911500000|2022-02-03 18:05:00|2235.6|2233.6|2237.6|2235.6|2238.9|2236.5|2235.6|2233.3|365
1643911800000|2022-02-03 18:10:00|2237.7|2235.7|2238.6|2236.6|2239.3|2237.3|2236.7|2234.7|341
1643912100000|2022-02-03 18:15:00|2238.7|2236.7|2237.6|2235.6|2239|2236.7|2237.1|2235|274
1643912400000|2022-02-03 18:20:00|2237.4|2235.4|2238.4|2236.4|2240.3|2238.3|2236.6|2234.6|486
1643912700000|2022-02-03 18:25:00|2238.2|2236.2|2237.5|2235.5|2239.7|2237.7|2236.8|2234.4|459
1643913000000|2022-02-03 18:30:00|2237.2|2235.2|2241.3|2239.3|2241.4|2239.4|2237.2|2234.8|372
1643913300000|2022-02-03 18:35:00|2241.4|2239.4|2238.3|2236.3|2242.1|2239.5|2238.1|2235.9|332
1643913600000|2022-02-03 18:40:00|2238.5|2236.5|2239.1|2237.1|2239.6|2237.4|2238|2235.5|285
1643913900000|2022-02-03 18:45:00|2239.2|2237.2|2239.7|2237.7|2240.3|2237.7|2238.5|2236.1|297
1643914200000|2022-02-03 18:50:00|2239.8|2237.8|2240.8|2238.8|2241.8|2239.5|2239.6|2237.6|251
1643914500000|2022-02-03 18:55:00|2240.9|2238.9|2242|2240|2242.7|2240.4|2240.6|2238.5|207
1643914800000|2022-02-03 19:00:00|2242.1|2240.1|2243.5|2241.5|2245.2|2243.2|2241.7|2239.3|322
1643915100000|2022-02-03 19:05:00|2243.6|2241.6|2244.7|2242.7|2245.6|2243.2|2243.6|2241.6|280
1643915400000|2022-02-03 19:10:00|2244.8|2242.8|2244.4|2242.4|2245.6|2243.1|2243.1|2241.1|295
1643915700000|2022-02-03 19:15:00|2244.5|2242.5|2245.6|2243.6|2245.6|2243.6|2244.1|2242|232
1643916000000|2022-02-03 19:20:00|2245.7|2243.7|2245.2|2243.2|2246.1|2243.7|2244.6|2242.2|265
1643916300000|2022-02-03 19:25:00|2245.3|2243.3|2242.8|2240.8|2245.8|2243.4|2242.6|2240.2|221
1643916600000|2022-02-03 19:30:00|2242.7|2240.7|2243.1|2241.1|2243.5|2241.2|2241.3|2239.1|310
1643916900000|2022-02-03 19:35:00|2242.8|2240.8|2240.3|2238.3|2243.4|2240.8|2239.9|2237.3|277
1643917200000|2022-02-03 19:40:00|2240.2|2238.2|2236.7|2234.7|2240.7|2238.2|2236.6|2234.4|364
1643917500000|2022-02-03 19:45:00|2236.8|2234.8|2239.3|2237.3|2240.2|2237.9|2236.7|2234.7|249
1643917800000|2022-02-03 19:50:00|2239.4|2237.4|2239|2237|2240.2|2237.9|2238.8|2236.6|281
1643918100000|2022-02-03 19:55:00|2239.1|2237.1|2239.4|2237.4|2241.1|2238.9|2238.9|2236.7|220
1643918400000|2022-02-03 20:00:00|2239.5|2237.5|2239.5|2237.5|2240.9|2238.5|2238.8|2236.6|273
1643918700000|2022-02-03 20:05:00|2239.6|2237.6|2240.2|2237.2|2242|2239.4|2239.5|2237.2|234
1643919000000|2022-02-03 20:10:00|2240.3|2237.3|2241.7|2238.7|2241.8|2239.4|2239.2|2236.5|264
1643919300000|2022-02-03 20:15:00|2241.8|2238.8|2241|2239|2242.9|2240.5|2240.8|2238.3|282
1643919600000|2022-02-03 20:20:00|2241.1|2239.1|2242.4|2239.4|2243|2240|2240.9|2238.3|229
1643919900000|2022-02-03 20:25:00|2242.5|2239.5|2242.2|2239.2|2242.9|2240.4|2241.6|2238.9|154
1643920200000|2022-02-03 20:30:00|2242.1|2239.1|2239.8|2237.8|2243.1|2240.2|2239.8|2237.7|257
1643920500000|2022-02-03 20:35:00|2240.2|2237.2|2240.7|2237.7|2241.1|2238.3|2239.4|2236.6|239
1643920800000|2022-02-03 20:40:00|2240.6|2237.6|2240.9|2238.9|2241.8|2239.3|2239.7|2237.1|210
1643921100000|2022-02-03 20:45:00|2241|2239|2240.5|2237.5|2241.1|2239|2239.5|2237.1|271
1643921400000|2022-02-03 20:50:00|2240.4|2237.4|2239.5|2236.5|2240.6|2237.7|2239|2236.3|302
1643921700000|2022-02-03 20:55:00|2239.7|2236.7|2240.4|2237.4|2241.1|2238.1|2239.3|2236.3|448
1643922000000|2022-02-03 21:00:00|2240.3|2237.3|2242.6|2239.6|2243.2|2240.7|2240.3|2237.3|365
1643922300000|2022-02-03 21:05:00|2242.5|2239.5|2242.1|2239.1|2242.8|2240.1|2241.9|2238.9|212
1643922600000|2022-02-03 21:10:00|2241.7|2239.7|2242.1|2239.1|2242.5|2239.7|2241.3|2238.5|172
1643922900000|2022-02-03 21:15:00|2242.2|2239.2|2242.1|2239.1|2242.4|2239.7|2241.3|2238.6|133
1643923200000|2022-02-03 21:20:00|2242.2|2239.2|2242.1|2239.1|2242.7|2239.7|2241.5|2238.9|110
1643923500000|2022-02-03 21:25:00|2242.2|2239.2|2242.1|2239.1|2242.7|2239.9|2241.5|2239.1|134
1643923800000|2022-02-03 21:30:00|2242.2|2239.2|2242.6|2239.6|2243.1|2240.2|2242.1|2239.2|74
1643924100000|2022-02-03 21:35:00|2242.7|2239.7|2243.8|2240.8|2244.1|2241.1|2242.6|2239.6|117
1643924400000|2022-02-03 21:40:00|2244.1|2241.1|2243.6|2241.6|2244.2|2241.6|2243.1|2240.5|78
1643924700000|2022-02-03 21:45:00|2244.1|2241.1|2243.6|2240.6|2244.3|2241.7|2242.9|2240.3|84
1643925000000|2022-02-03 21:50:00|2243.5|2240.5|2243.6|2240.6|2244.3|2241.3|2242.9|2240.4|54
1643925300000|2022-02-03 21:55:00|2243.8|2240.8|2244.3|2241.3|2244.5|2241.5|2243.4|2240.4|94
1643929200000|2022-02-03 23:00:00|2245.1|2242.1|2243.8|2241.8|2246.9|2242.6|2243.8|2239.1|234
1643929500000|2022-02-03 23:05:00|2243.9|2241.9|2243.9|2241.9|2245.7|2242.1|2243.2|2240.6|149
1643929800000|2022-02-03 23:10:00|2244.1|2242.1|2244.7|2242.7|2245.6|2243.1|2244.1|2241.5|121
1643930100000|2022-02-03 23:15:00|2245.3|2242.3|2245.9|2242.9|2246.4|2243.8|2244.9|2242.3|158
1643930400000|2022-02-03 23:20:00|2246|2243|2246.1|2243.1|2247.1|2244|2244.9|2242.1|82
1643930700000|2022-02-03 23:25:00|2246.2|2243.2|2245.8|2242.8|2247.1|2243.7|2245.5|2241.7|56
1643931000000|2022-02-03 23:30:00|2245.7|2242.7|2245.2|2243.2|2246.3|2243.8|2245.1|2242.6|67
1643931300000|2022-02-03 23:35:00|2245.8|2242.8|2246.1|2243.1|2246.1|2243.6|2245.1|2242.6|86
1643931600000|2022-02-03 23:40:00|2246|2243|2244.7|2242.7|2246.2|2243.3|2244.6|2242|83
1643931900000|2022-02-03 23:45:00|2244.6|2242.6|2244.8|2241.8|2245.2|2242.7|2243.9|2241.5|95
1643932200000|2022-02-03 23:50:00|2244.6|2241.6|2244.2|2241.2|2244.8|2242.5|2243.1|2240.5|117
1643932500000|2022-02-03 23:55:00|2244.1|2241.1|2244.2|2241.2|2244.5|2241.6|2243|2240.4|115
1643932800000|2022-02-04 00:00:00|2244.1|2241.1|2243.8|2240.8|2244.3|2241.3|2242.5|2239.7|246
1643933100000|2022-02-04 00:05:00|2243.9|2240.9|2244.7|2241.7|2244.8|2241.8|2242.6|2240.1|174
1643933400000|2022-02-04 00:10:00|2244.8|2241.8|2243.6|2240.6|2244.8|2242.1|2243.1|2240.2|145
1643933700000|2022-02-04 00:15:00|2243.4|2240.4|2244.2|2241.2|2244.3|2241.7|2243.1|2240.3|132
1643934000000|2022-02-04 00:20:00|2244.1|2241.1|2243.7|2240.7|2245.2|2242.2|2243.3|2240.6|128
1643934300000|2022-02-04 00:25:00|2243.8|2240.8|2243.6|2241.6|2244.8|2241.9|2243.1|2240.6|208
1643934600000|2022-02-04 00:30:00|2243.7|2241.7|2244.1|2241.1|2244.6|2242.1|2243.6|2240.9|135
1643934900000|2022-02-04 00:35:00|2244.2|2241.2|2243.8|2240.8|2244.6|2241.9|2243.4|2240.8|117
1643935200000|2022-02-04 00:40:00|2243.7|2240.7|2244.6|2242.6|2245.3|2242.6|2243.5|2240.7|136
1643935500000|2022-02-04 00:45:00|2244.5|2242.5|2244.6|2241.6|2245.6|2242.7|2244.5|2241.6|100
1643935800000|2022-02-04 00:50:00|2244.7|2241.7|2243.6|2240.6|2245.3|2242.9|2243.6|2240.6|102
1643936100000|2022-02-04 00:55:00|2243.5|2240.5|2243.9|2240.9|2244.2|2241.3|2242.3|2239.8|152
1643936400000|2022-02-04 01:00:00|2243.2|2241.2|2246.6|2243.6|2246.7|2244.3|2243|2240.1|210
1643936700000|2022-02-04 01:05:00|2246.5|2243.5|2247.9|2244.9|2248.6|2246.1|2245.8|2243.1|226
1643937000000|2022-02-04 01:10:00|2247.8|2244.8|2247.9|2244.9|2248.2|2245.7|2246.7|2244.1|178
1643937300000|2022-02-04 01:15:00|2247.8|2244.8|2248.3|2245.3|2249.3|2246.4|2246.6|2243.7|205
1643937600000|2022-02-04 01:20:00|2248.4|2245.4|2246.6|2243.6|2248.4|2245.7|2245.6|2243.1|170
1643937900000|2022-02-04 01:25:00|2246.5|2243.5|2247.2|2245.2|2247.9|2245.3|2245.1|2242.6|147
1643938200000|2022-02-04 01:30:00|2247.3|2245.3|2248.1|2246.1|2249.1|2246.3|2246.7|2244.1|222
1643938500000|2022-02-04 01:35:00|2248|2246|2245.3|2242.3|2248.8|2246.3|2245.2|2242.2|214
1643938800000|2022-02-04 01:40:00|2245.2|2242.2|2246.3|2243.3|2246.6|2243.8|2245|2242|184
1643939100000|2022-02-04 01:45:00|2246.6|2243.6|2245.6|2242.6|2246.6|2244.1|2245|2242.1|181
1643939400000|2022-02-04 01:50:00|2245.7|2242.7|2246.6|2243.6|2247|2244.4|2244.8|2242.4|168
1643939700000|2022-02-04 01:55:00|2246.9|2243.9|2247.2|2244.2|2247.2|2244.5|2245.8|2243.2|185
1643940000000|2022-02-04 02:00:00|2247.3|2244.3|2247.7|2244.7|2248|2245.6|2246.6|2244|136
1643940300000|2022-02-04 02:05:00|2247.6|2244.6|2248.7|2245.7|2248.9|2246.3|2247.1|2244.6|184
1643940600000|2022-02-04 02:10:00|2248.6|2245.6|2249.7|2246.7|2250.1|2247.1|2248.6|2245.6|143
1643940900000|2022-02-04 02:15:00|2249.8|2246.8|2249.7|2246.7|2250.8|2247.8|2248.8|2246.1|153
1643941200000|2022-02-04 02:20:00|2249.6|2246.6|2248.6|2246.6|2250.1|2247.6|2248.6|2246|192
1643941500000|2022-02-04 02:25:00|2248.5|2246.5|2250.2|2247.2|2250.3|2247.6|2248.5|2246|72
1643941800000|2022-02-04 02:30:00|2250.3|2247.3|2250.6|2247.6|2251.1|2248.6|2249.7|2247.1|161
1643942100000|2022-02-04 02:35:00|2250.7|2247.7|2251.1|2249.1|2252|2249.1|2250.3|2247.7|125
1643942400000|2022-02-04 02:40:00|2251.2|2249.2|2252.2|2249.2|2252.7|2250.1|2251.1|2248.3|105
1643942700000|2022-02-04 02:45:00|2252.1|2249.1|2251.7|2248.7|2252.5|2249.8|2251.2|2248.6|130
1643943000000|2022-02-04 02:50:00|2251.6|2248.6|2251.7|2248.7|2252.2|2249.7|2250.9|2248.1|113
1643943300000|2022-02-04 02:55:00|2251.6|2248.6|2251.1|2249.1|2251.7|2249.4|2250.6|2248.1|104
1643943600000|2022-02-04 03:00:00|2251.2|2249.2|2251.6|2249.6|2252.2|2250|2251|2248.5|154
1643943900000|2022-02-04 03:05:00|2251.7|2249.7|2252.3|2250.3|2252.8|2250.7|2251.7|2249.1|144
1643944200000|2022-02-04 03:10:00|2252.2|2250.2|2253.1|2250.1|2253.1|2250.7|2251.9|2249.5|103
1643944500000|2022-02-04 03:15:00|2253|2250|2252.7|2249.7|2253.8|2251.2|2252.2|2249.6|148
1643944800000|2022-02-04 03:20:00|2252.6|2249.6|2253|2250|2253.3|2250.7|2252|2249.3|158
1643945100000|2022-02-04 03:25:00|2253.1|2250.1|2253.1|2250.1|2253.3|2250.7|2252.4|2249.6|106
1643945400000|2022-02-04 03:30:00|2253.2|2250.2|2252.5|2249.5|2253.6|2250.6|2252|2249|161
1643945700000|2022-02-04 03:35:00|2252.4|2249.4|2252.1|2249.1|2252.8|2249.8|2251.8|2248.8|134
1643946000000|2022-02-04 03:40:00|2252|2249|2252.6|2249.6|2253.1|2250.1|2251.9|2248.9|109
1643946300000|2022-02-04 03:45:00|2252.7|2249.7|2252.3|2249.3|2253|2250.6|2252.1|2249.1|93
1643946600000|2022-02-04 03:50:00|2252.2|2249.2|2252.7|2249.7|2253|2250|2252|2249|134
1643946900000|2022-02-04 03:55:00|2252.6|2249.6|2252.7|2249.7|2253.2|2250.3|2252.3|2249.5|85
1643947200000|2022-02-04 04:00:00|2252.6|2249.6|2252.6|2249.6|2253.3|2250.3|2252|2249|76
1643947500000|2022-02-04 04:05:00|2252.4|2249.4|2251.6|2248.6|2252.6|2249.9|2251.1|2248.5|81
1643947800000|2022-02-04 04:10:00|2251.7|2248.7|2252.5|2249.5|2252.7|2250.1|2251.4|2248.7|125
1643948100000|2022-02-04 04:15:00|2252.4|2249.4|2252.1|2249.1|2252.5|2249.5|2251.5|2248.7|124
1643948400000|2022-02-04 04:20:00|2252.2|2249.2|2252.6|2249.6|2252.7|2250.2|2251.7|2248.7|136
1643948700000|2022-02-04 04:25:00|2252.5|2249.5|2253.8|2250.8|2254.1|2251.1|2252.4|2249.4|130
1643949000000|2022-02-04 04:30:00|2254|2251|2255.2|2252.2|2255.7|2253.1|2253.8|2250.8|151
1643949300000|2022-02-04 04:35:00|2255.1|2252.1|2255.6|2252.6|2255.7|2253.3|2255|2252|186
1643949600000|2022-02-04 04:40:00|2255.5|2252.5|2256.4|2253.4|2256.8|2254.2|2255.4|2252.5|215
1643949900000|2022-02-04 04:45:00|2256.5|2253.5|2255.2|2253.2|2256.9|2254.7|2255.2|2252.5|196
1643950200000|2022-02-04 04:50:00|2255.7|2252.7|2255.9|2252.9|2256.2|2253.4|2255|2252.4|148
1643950500000|2022-02-04 04:55:00|2255.8|2252.8|2251.7|2248.7|2256.1|2253.2|2250.9|2248.4|290
1643950800000|2022-02-04 05:00:00|2251.2|2249.2|2252.5|2249.5|2253.2|2250.8|2251.1|2249|211
1643951100000|2022-02-04 05:05:00|2252.6|2249.6|2252.3|2249.3|2253|2250.2|2251.4|2248.8|156
1643951400000|2022-02-04 05:10:00|2252.5|2249.5|2252.4|2249.4|2253.2|2250.2|2252|2249.3|145
1643951700000|2022-02-04 05:15:00|2252.5|2249.5|2253.5|2250.5|2253.9|2250.9|2252.3|2249.4|178
1643952000000|2022-02-04 05:20:00|2253.6|2250.6|2254.3|2251.3|2254.6|2252|2252.5|2249.5|142
1643952300000|2022-02-04 05:25:00|2254.4|2251.4|2253|2250|2254.9|2251.9|2252.6|2249.6|124
1643952600000|2022-02-04 05:30:00|2252.9|2249.9|2253.1|2250.1|2253.7|2250.7|2252.5|2249.5|125
1643952900000|2022-02-04 05:35:00|2253|2250|2252.7|2249.7|2253.6|2250.7|2252.4|2249.5|164
1643953200000|2022-02-04 05:40:00|2252.6|2249.6|2251.5|2248.5|2252.8|2250.2|2251.1|2248.1|131
1643953500000|2022-02-04 05:45:00|2251.6|2248.6|2252.1|2249.1|2253.1|2250.1|2251.1|2248.1|135
1643953800000|2022-02-04 05:50:00|2252.2|2249.2|2254.1|2251.1|2255.2|2252.4|2252.2|2249.2|241
1643954100000|2022-02-04 05:55:00|2254|2251|2254|2251|2254.8|2251.8|2253.6|2250.6|144
1643954400000|2022-02-04 06:00:00|2254.1|2251.1|2253.1|2250.1|2254.4|2251.4|2252.7|2249.7|207
1643954700000|2022-02-04 06:05:00|2253.4|2250.4|2252.1|2249.1|2253.4|2250.4|2251.7|2248.7|216
1643955000000|2022-02-04 06:10:00|2252.2|2249.2|2252.3|2249.3|2253.2|2250.2|2251.6|2248.6|165
1643955300000|2022-02-04 06:15:00|2252.5|2249.5|2252.8|2249.8|2253.1|2250.1|2251.9|2248.9|130
1643955600000|2022-02-04 06:20:00|2252.6|2249.6|2252.8|2249.8|2253.6|2251|2252.3|2249.3|156
1643955900000|2022-02-04 06:25:00|2253|2250|2252|2249|2253|2250.2|2251|2248.4|198
1643956200000|2022-02-04 06:30:00|2251.5|2249.5|2250.7|2247.7|2252.2|2249.5|2250.4|2247.5|153
1643956500000|2022-02-04 06:35:00|2250.8|2247.8|2252|2249|2253.4|2250.6|2249.3|2246.8|191
1643956800000|2022-02-04 06:40:00|2251.9|2248.9|2254|2251|2254.1|2251.1|2251.9|2248.9|146
1643957100000|2022-02-04 06:45:00|2254.1|2251.1|2253.3|2251.3|2255|2252.4|2253.2|2250.8|230
1643957400000|2022-02-04 06:50:00|2253.5|2251.5|2253.3|2251.3|2254.2|2251.7|2252.6|2250.1|192
1643957700000|2022-02-04 06:55:00|2253.2|2251.2|2253.2|2250.2|2253.8|2251.3|2252.5|2250.1|150
1643958000000|2022-02-04 07:00:00|2253.1|2250.1|2254.7|2251.7|2255.3|2253|2253.1|2250.1|418
1643958300000|2022-02-04 07:05:00|2254|2252|2257.6|2255.6|2258.2|2255.8|2253.1|2250.8|508
1643958600000|2022-02-04 07:10:00|2257.7|2255.7|2255.5|2252.5|2258.1|2255.8|2254.7|2251.7|386
1643958900000|2022-02-04 07:15:00|2255.8|2252.8|2254.7|2251.7|2256.3|2253.9|2253.2|2250.2|412
1643959200000|2022-02-04 07:20:00|2254.8|2251.8|2254|2252|2255.2|2252.4|2253.2|2250.8|317
1643959500000|2022-02-04 07:25:00|2254.5|2251.5|2255|2252|2255.1|2252.8|2253.6|2251.1|308
1643959800000|2022-02-04 07:30:00|2254.6|2252.6|2254.2|2251.2|2255.9|2253.4|2254.1|2251.1|325
1643960100000|2022-02-04 07:35:00|2254.3|2251.3|2252.4|2250.4|2254.3|2251.4|2251.1|2249|393
1643960400000|2022-02-04 07:40:00|2252.5|2250.5|2250.3|2248.3|2253.5|2251|2250.2|2247.8|410
1643960700000|2022-02-04 07:45:00|2250.8|2247.8|2251.4|2249.4|2253.2|2250.4|2250.1|2247.7|339
1643961000000|2022-02-04 07:50:00|2251.5|2249.5|2251.8|2249.8|2253.8|2251.3|2251.2|2248.6|357
1643961300000|2022-02-04 07:55:00|2251.7|2249.7|2252.1|2250.1|2253|2250.8|2250.7|2248.4|401
1643961600000|2022-02-04 08:00:00|2251.9|2249.9|2251.4|2249.4|2252.6|2250.2|2247.6|2245.4|689
1643961900000|2022-02-04 08:05:00|2251.2|2249.2|2250.7|2248.7|2253.1|2250.6|2250.3|2248.1|527
1643962200000|2022-02-04 08:10:00|2250.6|2248.6|2252.9|2250.9|2255.4|2253.2|2250.2|2248|405
1643962500000|2022-02-04 08:15:00|2252.8|2250.8|2255.4|2253.4|2256.8|2254.4|2252.8|2250.4|413
1643962800000|2022-02-04 08:20:00|2255.3|2253.3|2255.9|2253.9|2256.9|2254.8|2254.1|2251.5|335
1643963100000|2022-02-04 08:25:00|2255.8|2253.8|2257.5|2255.5|2259.6|2257.2|2255.1|2252.9|366
1643963400000|2022-02-04 08:30:00|2257.7|2255.7|2257.5|2255.5|2259.5|2257.5|2257.3|2255.3|338
1643963700000|2022-02-04 08:35:00|2257.4|2255.4|2256.4|2254.4|2257.9|2255.6|2255.8|2253.4|421
1643964000000|2022-02-04 08:40:00|2256.3|2254.3|2254.9|2252.9|2257|2254.6|2253.5|2250.9|427
1643964300000|2022-02-04 08:45:00|2255.2|2253.2|2253.3|2250.3|2255.8|2253.6|2252.6|2250.3|393
1643964600000|2022-02-04 08:50:00|2252.6|2250.6|2250.4|2248.4|2253.4|2251|2250|2248|230
1643964900000|2022-02-04 08:55:00|2251|2248|2252|2250|2255.5|2253|2249.9|2247.9|487
1643965200000|2022-02-04 09:00:00|2252.2|2250.2|2254.2|2251.2|2255|2252.5|2251.4|2249.1|371
1643965500000|2022-02-04 09:05:00|2253.9|2251.9|2249.9|2247.9|2254.5|2251.9|2249.8|2247.3|280
1643965800000|2022-02-04 09:10:00|2249.8|2247.8|2251.5|2249.5|2252.8|2250.5|2249.7|2247.7|342
1643966100000|2022-02-04 09:15:00|2251.4|2249.4|2252.6|2250.6|2253.1|2250.7|2250.8|2248.4|323
1643966400000|2022-02-04 09:20:00|2252.5|2250.5|2253|2251|2254.3|2252.1|2252.2|2249.7|334
1643966700000|2022-02-04 09:25:00|2252.8|2250.8|2254.5|2252.5|2254.5|2252.5|2252.2|2249.8|293
1643967000000|2022-02-04 09:30:00|2254.4|2252.4|2257|2254|2257.4|2255|2254|2251.6|346
1643967300000|2022-02-04 09:35:00|2256.9|2253.9|2257.3|2254.3|2258.4|2256.1|2255.2|2252.8|308
1643967600000|2022-02-04 09:40:00|2257|2255|2256.1|2253.1|2257.5|2255.1|2255.3|2252.9|301
1643967900000|2022-02-04 09:45:00|2255.7|2253.7|2256|2254|2257.5|2255|2255.5|2253.1|306
1643968200000|2022-02-04 09:50:00|2256.2|2254.2|2256.2|2254.2|2257|2254.8|2255.9|2253.4|287
1643968500000|2022-02-04 09:55:00|2256.1|2254.1|2256.9|2253.9|2258.9|2256.6|2256|2253.9|428
1643968800000|2022-02-04 10:00:00|2256.4|2254.4|2259.9|2257.9|2261.5|2259|2256.4|2253.9|414
1643969100000|2022-02-04 10:05:00|2259.8|2257.8|2261|2259|2262|2259.9|2258.8|2256.5|467
1643969400000|2022-02-04 10:10:00|2260.9|2258.9|2263.2|2261.2|2264|2262|2260.9|2258.9|423
1643969700000|2022-02-04 10:15:00|2263.1|2261.1|2262.4|2260.4|2264.8|2262.8|2261.8|2259.5|351
1643970000000|2022-02-04 10:20:00|2262.5|2260.5|2261.2|2259.2|2264|2261.8|2261.2|2258.9|390
1643970300000|2022-02-04 10:25:00|2261.3|2259.3|2265.2|2262.2|2265.5|2263.3|2260.8|2258.8|313
1643970600000|2022-02-04 10:30:00|2265.3|2262.3|2263.7|2260.7|2265.6|2263.2|2262.7|2260.3|396
1643970900000|2022-02-04 10:35:00|2263.6|2260.6|2262.3|2260.3|2264.1|2261.9|2262.2|2259.7|269
1643971200000|2022-02-04 10:40:00|2262.4|2260.4|2261.8|2259.8|2263.3|2260.9|2260.8|2258.8|365
1643971500000|2022-02-04 10:45:00|2261.7|2259.7|2261.8|2258.8|2262.3|2259.9|2260.5|2258.1|317
1643971800000|2022-02-04 10:50:00|2261.4|2259.4|2261.1|2259.1|2262.8|2260.8|2260.7|2258.5|323
1643972100000|2022-02-04 10:55:00|2261.2|2259.2|2261.4|2259.4|2262.5|2260.4|2260.7|2258.7|338
1643972400000|2022-02-04 11:00:00|2261.5|2259.5|2258.1|2256.1|2262.2|2260.2|2258.1|2256.1|309
1643972700000|2022-02-04 11:05:00|2258.3|2256.3|2260.7|2258.7|2261.4|2259.4|2258.1|2256.1|300
1643973000000|2022-02-04 11:10:00|2260.8|2258.8|2255.7|2253.7|2261.3|2259.2|2255.7|2253.7|354
1643973300000|2022-02-04 11:15:00|2255.6|2253.6|2256.6|2254.6|2258.8|2256.2|2255.3|2253.3|406
1643973600000|2022-02-04 11:20:00|2256.7|2254.7|2255.3|2253.3|2256.8|2254.8|2254.2|2252.2|345
1643973900000|2022-02-04 11:25:00|2255.2|2253.2|2256.2|2254.2|2256.7|2254.7|2254.7|2252.6|275
1643974200000|2022-02-04 11:30:00|2256.3|2254.3|2257.2|2255.2|2258.2|2255.7|2256.1|2253.7|242
1643974500000|2022-02-04 11:35:00|2257.1|2255.1|2255.9|2253.9|2257.1|2255.1|2255.3|2252.7|258
1643974800000|2022-02-04 11:40:00|2255.7|2253.7|2255.7|2253.7|2257.1|2255.1|2255.6|2253.2|220
1643975100000|2022-02-04 11:45:00|2255.6|2253.6|2255|2253|2256.2|2254.2|2252.7|2250.4|263
1643975400000|2022-02-04 11:50:00|2254.9|2252.9|2254.6|2252.6|2255.3|2252.9|2252.7|2250.6|304
1643975700000|2022-02-04 11:55:00|2254.3|2252.3|2252.3|2250.3|2254.7|2252.7|2251.6|2249.3|419
1643976000000|2022-02-04 12:00:00|2252.5|2250.5|2252.5|2250.5|2253.4|2251.4|2249.5|2247.5|392
1643976300000|2022-02-04 12:05:00|2252.6|2250.6|2252.9|2249.9|2253|2250.9|2251.2|2248.8|249
1643976600000|2022-02-04 12:10:00|2253|2250|2252.3|2250.3|2253.1|2250.7|2251.5|2249.2|263
1643976900000|2022-02-04 12:15:00|2252.2|2250.2|2250.5|2247.5|2252.9|2250.9|2249.8|2247.4|251
1643977200000|2022-02-04 12:20:00|2250.2|2248.2|2251.5|2249.5|2252.1|2249.6|2248.4|2246.2|324
1643977500000|2022-02-04 12:25:00|2251.6|2249.6|2250.4|2248.4|2253|2250.6|2250.4|2247.9|262
1643977800000|2022-02-04 12:30:00|2250.5|2248.5|2252|2249|2252.6|2250.1|2250.4|2247.9|260
1643978100000|2022-02-04 12:35:00|2251.9|2248.9|2252.4|2250.4|2253.4|2251.4|2250.9|2248.4|247
1643978400000|2022-02-04 12:40:00|2252.3|2250.3|2251.8|2249.8|2253.3|2251.3|2251.7|2249.5|209
1643978700000|2022-02-04 12:45:00|2251.7|2249.7|2252.9|2250.9|2252.9|2250.9|2251.5|2249|262
1643979000000|2022-02-04 12:50:00|2252.8|2250.8|2251.5|2249.5|2253.3|2251|2251|2248.7|264
1643979300000|2022-02-04 12:55:00|2251.7|2249.7|2251|2249|2252.9|2250.4|2249.9|2247.3|281
1643979600000|2022-02-04 13:00:00|2251.4|2249.4|2254.9|2252.9|2255.2|2253|2249.8|2247.8|423
1643979900000|2022-02-04 13:05:00|2255.2|2253.2|2258.5|2256.5|2259|2256.5|2255.2|2253|525
1643980200000|2022-02-04 13:10:00|2258.4|2256.4|2259.9|2257.9|2260|2258|2256.8|2254.2|484
1643980500000|2022-02-04 13:15:00|2259.8|2257.8|2259.4|2257.4|2260.4|2258|2257|2255|505
1643980800000|2022-02-04 13:20:00|2259.7|2257.7|2251.8|2248.8|2262.1|2259.5|2250.9|2248.6|850
1643981100000|2022-02-04 13:25:00|2251.4|2249.4|2257.5|2254.5|2258.5|2255.5|2250.8|2248.8|526
1643981400000|2022-02-04 13:30:00|2257.6|2254.6|2230.8|2227.8|2257.8|2254.8|2230.6|2227.6|1684
1643981700000|2022-02-04 13:35:00|2230.7|2227.7|2227.9|2224.9|2234.9|2231.9|2220.5|2217.5|1676
1643982000000|2022-02-04 13:40:00|2227.4|2224.4|2226.3|2223.3|2230|2227.2|2221.4|2218.4|1372
1643982300000|2022-02-04 13:45:00|2226.1|2223.1|2233.8|2230.8|2237.6|2234.9|2225.3|2222.3|1197
1643982600000|2022-02-04 13:50:00|2233.9|2230.9|2221.9|2218.9|2234.2|2231.2|2219.1|2216.2|1050
1643982900000|2022-02-04 13:55:00|2222|2219|2221.1|2218.1|2229.3|2226.3|2220|2217|1075
1643983200000|2022-02-04 14:00:00|2220.9|2217.9|2221.2|2218.2|2225.4|2222.4|2213.4|2210.4|1279
1643983500000|2022-02-04 14:05:00|2221|2218|2218.3|2215.3|2221.2|2218.7|2214.7|2211.8|1093
1643983800000|2022-02-04 14:10:00|2218.4|2215.4|2240.9|2237.9|2244.8|2241.8|2218|2215|1143
1643984100000|2022-02-04 14:15:00|2241|2238|2237.3|2234.3|2242.4|2239.4|2235.1|2232.4|991
1643984400000|2022-02-04 14:20:00|2237.7|2234.7|2240.4|2237.4|2242|2239.5|2235.1|2232.4|888
1643984700000|2022-02-04 14:25:00|2240.3|2237.3|2237.2|2234.2|2244.9|2242.4|2236|2233.7|860
1643985000000|2022-02-04 14:30:00|2237.1|2234.1|2238.7|2235.7|2243.4|2241|2236|2233.6|775
1643985300000|2022-02-04 14:35:00|2238.6|2235.6|2244.2|2241.2|2248.1|2246.1|2237.2|2234.2|794
1643985600000|2022-02-04 14:40:00|2244.3|2241.3|2256.1|2254.1|2257.9|2255.4|2243.6|2241.3|1023
1643985900000|2022-02-04 14:45:00|2256.2|2254.2|2252.9|2250.9|2258.5|2256.2|2252.2|2249.8|1251
1643986200000|2022-02-04 14:50:00|2253.2|2251.2|2244.6|2242.6|2256|2253.7|2243.8|2241.4|1127
1643986500000|2022-02-04 14:55:00|2245.2|2242.2|2250.9|2248.9|2252.8|2250.5|2244.4|2241.9|1013
1643986800000|2022-02-04 15:00:00|2251.6|2248.6|2260.2|2258.2|2260.2|2258.2|2251.4|2248.5|1073
1643987100000|2022-02-04 15:05:00|2259.9|2257.9|2258.5|2255.5|2268.7|2265.7|2257.1|2254.6|1208
1643987400000|2022-02-04 15:10:00|2258.3|2255.3|2256.8|2254.8|2261|2258.3|2254.5|2251.8|970
1643987700000|2022-02-04 15:15:00|2257.3|2254.3|2261|2258|2264.4|2261.9|2256.6|2254.1|968
1643988000000|2022-02-04 15:20:00|2260.5|2258.5|2258.4|2256.4|2264.2|2262.2|2258.1|2255.4|1015
1643988300000|2022-02-04 15:25:00|2258.3|2256.3|2252.3|2249.3|2259.7|2257.3|2250.5|2247.9|1044
1643988600000|2022-02-04 15:30:00|2252.1|2249.1|2256.9|2254.9|2259.7|2257.1|2250|2247.2|1031
1643988900000|2022-02-04 15:35:00|2257|2255|2252.5|2250.5|2258.6|2256.2|2251.1|2248.2|1028
1643989200000|2022-02-04 15:40:00|2252.4|2250.4|2245.6|2243.6|2253.2|2250.7|2245.4|2243.2|908
1643989500000|2022-02-04 15:45:00|2246|2244|2241.9|2239.9|2246.4|2244.1|2240.6|2238.2|843
1643989800000|2022-02-04 15:50:00|2241.7|2239.7|2244.4|2242.4|2245.7|2243.5|2241.4|2239.1|754
1643990100000|2022-02-04 15:55:00|2244.5|2242.5|2240.7|2237.7|2245.6|2243.6|2239.8|2237.4|866
1643990400000|2022-02-04 16:00:00|2240.6|2237.6|2243.8|2241.8|2243.8|2241.8|2238.9|2236.8|752
1643990700000|2022-02-04 16:05:00|2243.9|2241.9|2243.5|2241.5|2245.7|2243.5|2241.4|2239.2|635
1643991000000|2022-02-04 16:10:00|2243.4|2241.4|2241.2|2239.2|2244.8|2242.5|2239.9|2237.7|734
1643991300000|2022-02-04 16:15:00|2241|2239|2243.6|2240.6|2244.7|2242.6|2239.4|2237|758
1643991600000|2022-02-04 16:20:00|2243.7|2240.7|2240.5|2238.5|2244.1|2241.7|2239.4|2237.1|602
1643991900000|2022-02-04 16:25:00|2240.6|2238.6|2244.2|2242.2|2247|2244.6|2240.5|2238.1|693
1643992200000|2022-02-04 16:30:00|2243.9|2241.9|2244.4|2242.4|2245.4|2242.9|2241.5|2239.5|586
1643992500000|2022-02-04 16:35:00|2244.3|2242.3|2244.7|2242.7|2247.5|2245|2243.9|2241.7|604
1643992800000|2022-02-04 16:40:00|2245.2|2242.2|2246.4|2244.4|2247.2|2245.2|2243.7|2241.3|548
1643993100000|2022-02-04 16:45:00|2246.3|2244.3|2248.4|2246.4|2248.7|2246.6|2246.2|2244.1|393
1643993400000|2022-02-04 16:50:00|2248.5|2246.5|2247.5|2245.5|2250.6|2248|2247.1|2244.6|495
1643993700000|2022-02-04 16:55:00|2247.6|2245.6|2246.7|2244.7|2249.3|2246.8|2246.5|2244.4|409
1643994000000|2022-02-04 17:00:00|2246.6|2244.6|2249.4|2246.4|2249.6|2247.1|2245|2242.1|526
1643994300000|2022-02-04 17:05:00|2249.3|2246.3|2247.6|2245.6|2250|2247.6|2247.3|2244.9|457
1643994600000|2022-02-04 17:10:00|2247.7|2245.7|2248.5|2246.5|2249.2|2246.7|2245.9|2243.4|423
1643994900000|2022-02-04 17:15:00|2248.7|2246.7|2249.5|2246.5|2250.1|2247.6|2248.1|2245.6|375
1643995200000|2022-02-04 17:20:00|2249.6|2246.6|2248.8|2245.8|2250|2247.2|2248|2245.5|354
1643995500000|2022-02-04 17:25:00|2248.9|2245.9|2249.1|2246.1|2250.5|2248.1|2248.4|2245.9|387
1643995800000|2022-02-04 17:30:00|2249.2|2246.2|2249.8|2247.8|2250.8|2248.4|2248.9|2246|326
1643996100000|2022-02-04 17:35:00|2249.9|2247.9|2249.1|2247.1|2250|2247.9|2247.3|2244.9|250
1643996400000|2022-02-04 17:40:00|2249.7|2246.7|2248.6|2245.6|2250.5|2248.1|2247.6|2245.3|335
1643996700000|2022-02-04 17:45:00|2248.5|2245.5|2249.8|2246.8|2249.8|2247.2|2248|2245.5|211
1643997000000|2022-02-04 17:50:00|2249.7|2246.7|2247.8|2245.8|2249.7|2247.5|2247|2244.5|310
1643997300000|2022-02-04 17:55:00|2248|2246|2249.6|2246.6|2249.6|2246.6|2246.9|2244.7|297
1643997600000|2022-02-04 18:00:00|2249|2247|2248|2246|2250.5|2248|2247.5|2245|357
1643997900000|2022-02-04 18:05:00|2248.1|2246.1|2248.4|2246.4|2249|2246.5|2247.5|2245.2|169
1643998200000|2022-02-04 18:10:00|2248.5|2246.5|2249.3|2247.3|2249.9|2247.5|2248.2|2245.5|238
1643998500000|2022-02-04 18:15:00|2249.2|2247.2|2249.3|2247.3|2249.9|2247.6|2248.4|2245.9|205
1643998800000|2022-02-04 18:20:00|2249.2|2247.2|2249.9|2247.9|2251|2248.6|2247.6|2245.6|329
1643999100000|2022-02-04 18:25:00|2249.8|2247.8|2252.5|2250.5|2252.9|2250.8|2248|2245.5|382
1643999400000|2022-02-04 18:30:00|2252.8|2250.8|2249.1|2246.1|2253.6|2251.4|2248.4|2245.9|281
1643999700000|2022-02-04 18:35:00|2249|2246|2246.3|2243.3|2249|2246.5|2245.5|2243.1|312
1644000000000|2022-02-04 18:40:00|2245.7|2243.7|2250.1|2248.1|2250.3|2248.1|2245.5|2243.3|324
1644000300000|2022-02-04 18:45:00|2250|2248|2250.1|2248.1|2251.3|2248.9|2249|2246.5|256
1644000600000|2022-02-04 18:50:00|2250.8|2247.8|2253.2|2250.2|2253.3|2251|2250.4|2247.8|323
1644000900000|2022-02-04 18:55:00|2253.3|2250.3|2252.1|2250.1|2253.4|2251|2251|2248.5|265
1644001200000|2022-02-04 19:00:00|2252.3|2250.3|2252.8|2249.8|2254|2251.5|2252.3|2249.8|225
1644001500000|2022-02-04 19:05:00|2252.9|2249.9|2253.9|2250.9|2253.9|2251.2|2252|2249.7|253
1644001800000|2022-02-04 19:10:00|2253.8|2250.8|2250.5|2248.5|2253.9|2250.9|2250.2|2247.6|201
1644002100000|2022-02-04 19:15:00|2250.9|2248.9|2249|2246|2251.9|2249.4|2248.5|2246|253
1644002400000|2022-02-04 19:20:00|2248.9|2245.9|2248.7|2245.7|2249.6|2247.5|2247.5|2245.1|306
1644002700000|2022-02-04 19:25:00|2248.8|2245.8|2248.1|2246.1|2250|2247.5|2247.3|2245|269
1644003000000|2022-02-04 19:30:00|2248.2|2246.2|2248.7|2245.7|2249.1|2246.6|2246.3|2243.7|308
1644003300000|2022-02-04 19:35:00|2248.6|2245.6|2251|2248|2251.2|2248.7|2248|2245.5|277
1644003600000|2022-02-04 19:40:00|2251.1|2248.1|2249.7|2246.7|2251.8|2249.2|2249|2246.6|241
1644003900000|2022-02-04 19:45:00|2249.1|2247.1|2249.3|2247.3|2250.3|2247.9|2248.5|2246|241
1644004200000|2022-02-04 19:50:00|2249.4|2247.4|2250.6|2248.6|2251.4|2249|2249|2246.5|274
1644004500000|2022-02-04 19:55:00|2250.7|2248.7|2249.7|2247.7|2251.6|2249.3|2248.5|2246|320
1644004800000|2022-02-04 20:00:00|2249.9|2247.9|2249.5|2246.5|2251.8|2249.3|2248.9|2246.2|231
1644005100000|2022-02-04 20:05:00|2249.6|2246.6|2250.3|2247.3|2251.5|2248.5|2249.3|2246.5|208
1644005400000|2022-02-04 20:10:00|2250.2|2247.2|2252.2|2249.2|2253|2250.3|2250.1|2247.1|228
1644005700000|2022-02-04 20:15:00|2252.1|2249.1|2253.1|2250.1|2253.3|2250.6|2250.5|2247.9|283
1644006000000|2022-02-04 20:20:00|2253.2|2250.2|2252.1|2249.1|2253.2|2250.2|2251.5|2248.5|252
1644006300000|2022-02-04 20:25:00|2251.9|2248.9|2252.1|2249.1|2252.8|2249.8|2251.5|2248.5|281
1644006600000|2022-02-04 20:30:00|2252.2|2249.2|2254|2251|2254.5|2251.5|2252|2249|267
1644006900000|2022-02-04 20:35:00|2254.1|2251.1|2254.2|2251.2|2255.2|2252.2|2253.1|2250.1|240
1644007200000|2022-02-04 20:40:00|2254.3|2251.3|2252.4|2249.4|2254.3|2251.3|2252.2|2249.2|193
1644007500000|2022-02-04 20:45:00|2252.2|2249.2|2250.7|2247.7|2252.2|2249.2|2250|2247|293
1644007800000|2022-02-04 20:50:00|2251.2|2248.2|2251.1|2248.1|2251.8|2248.8|2250|2247|291
1644008100000|2022-02-04 20:55:00|2251|2248|2252.3|2249.3|2252.4|2249.7|2250|2247|406
1644008400000|2022-02-04 21:00:00|2251.9|2248.9|2250.6|2247.6|2252.4|2249.4|2250.4|2247.4|271
1644008700000|2022-02-04 21:05:00|2250.5|2247.5|2249.5|2246.5|2251.1|2248.1|2249|2246.3|152
1644009000000|2022-02-04 21:10:00|2249.6|2246.6|2249.4|2246.4|2249.6|2246.9|2248.4|2245.5|122
1644009300000|2022-02-04 21:15:00|2249.5|2246.5|2248.9|2245.9|2249.5|2246.9|2248.5|2245.5|115
1644009600000|2022-02-04 21:20:00|2248.8|2245.8|2248.9|2245.9|2249.6|2246.6|2248.1|2245.1|107
1644009900000|2022-02-04 21:25:00|2249|2246|2249.9|2246.9|2250.2|2247.2|2248.9|2245.9|45
1644010200000|2022-02-04 21:30:00|2249.4|2246.4|2250.9|2247.9|2251.4|2248.4|2249.4|2246.4|74
1644010500000|2022-02-04 21:35:00|2251|2248|2250.4|2247.4|2251|2248|2250.1|2247.1|57
1644010800000|2022-02-04 21:40:00|2250.2|2247.2|2250.2|2247.2|2250.7|2247.7|2250|2247|32
1644011100000|2022-02-04 21:45:00|2250.3|2247.3|2251.6|2248.6|2251.9|2248.9|2250.1|2247.1|97
1644011400000|2022-02-04 21:50:00|2251.7|2248.7|2252.8|2249.8|2253|2250|2251.5|2248.5|120
1644011700000|2022-02-04 21:55:00|2252.7|2249.7|2256.3|2247.3|2257.3|2251.7|2252.6|2247.3|121
1644188400000|2022-02-06 23:00:00|2256|2253|2258.4|2255.4|2264.6|2259.2|2255.9|2251.4|501
1644188700000|2022-02-06 23:05:00|2258.5|2255.5|2257.7|2254.7|2258.6|2255.6|2256.2|2253.2|316
1644189000000|2022-02-06 23:10:00|2257.8|2254.8|2259.4|2256.4|2259.9|2256.9|2257.3|2254.3|297
1644189300000|2022-02-06 23:15:00|2259.6|2256.6|2258.3|2255.3|2259.6|2256.6|2257.9|2255|254
1644189600000|2022-02-06 23:20:00|2258.5|2255.5|2258.4|2255.4|2259.3|2256.3|2257.9|2254.9|235
1644189900000|2022-02-06 23:25:00|2258.5|2255.5|2258.8|2255.8|2259.4|2256.5|2258.1|2255.3|158
1644190200000|2022-02-06 23:30:00|2258.9|2255.9|2259.6|2256.6|2260.2|2257.7|2258.3|2255.7|174
1644190500000|2022-02-06 23:35:00|2259.7|2256.7|2259.9|2256.9|2260.4|2257.5|2258.6|2255.6|203
1644190800000|2022-02-06 23:40:00|2260|2257|2262.1|2259.1|2262.6|2259.7|2260|2257|271
1644191100000|2022-02-06 23:45:00|2262.2|2259.2|2261.1|2258.1|2262.7|2259.9|2261|2258|183
1644191400000|2022-02-06 23:50:00|2261.2|2258.2|2261.2|2258.2|2262.1|2259.5|2260.3|2257.7|175
1644191700000|2022-02-06 23:55:00|2260.5|2258.5|2261.5|2258.5|2262.5|2259.7|2260.4|2257.8|179
1644192000000|2022-02-07 00:00:00|2261|2259|2262.4|2259.4|2262.8|2260|2261|2258.5|297
1644192300000|2022-02-07 00:05:00|2262.3|2259.3|2262|2259|2263.7|2261.3|2260.9|2258.4|338
1644192600000|2022-02-07 00:10:00|2261.9|2258.9|2262.8|2259.8|2263.5|2260.9|2261|2258.4|315
1644192900000|2022-02-07 00:15:00|2262.9|2259.9|2262|2259|2263.6|2260.6|2261|2258.6|288
1644193200000|2022-02-07 00:20:00|2261.8|2258.8|2264.4|2261.4|2264.5|2261.5|2261|2258.4|259
1644193500000|2022-02-07 00:25:00|2264.3|2261.3|2263.8|2260.8|2265.3|2262.5|2263.1|2260.4|269
1644193800000|2022-02-07 00:30:00|2263.9|2260.9|2263.1|2261.1|2264.3|2262|2262.8|2259.8|216
1644194100000|2022-02-07 00:35:00|2263.2|2261.2|2263.5|2260.5|2264|2261.5|2261.5|2259.1|209
1644194400000|2022-02-07 00:40:00|2263.6|2260.6|2263.3|2260.3|2264.3|2261.5|2262.8|2259.8|218
1644194700000|2022-02-07 00:45:00|2263.4|2260.4|2262.7|2259.7|2263.5|2260.5|2261.8|2259.1|171
1644195000000|2022-02-07 00:50:00|2262.8|2259.8|2264|2261|2264.1|2261.2|2262.4|2259.4|201
1644195300000|2022-02-07 00:55:00|2264.1|2261.1|2271.5|2268.5|2274.4|2271.4|2263.6|2260.6|360
1644195600000|2022-02-07 01:00:00|2271.9|2268.9|2287.7|2284.7|2288.8|2285.8|2271.9|2268.9|1213
1644195900000|2022-02-07 01:05:00|2287.8|2284.8|2272.7|2269.7|2288.4|2285.4|2271.8|2268.8|939
1644196200000|2022-02-07 01:10:00|2272.8|2269.8|2275.8|2273.8|2276.6|2274.2|2269.7|2266.7|832
1644196500000|2022-02-07 01:15:00|2275.7|2273.7|2274.5|2271.5|2276.8|2274.3|2272|2269.8|859
1644196800000|2022-02-07 01:20:00|2274.4|2271.4|2273.2|2270.2|2275.4|2272.9|2271.7|2268.8|562
1644197100000|2022-02-07 01:25:00|2273.3|2270.3|2269.3|2266.3|2274.4|2271.8|2268.8|2265.9|504
1644197400000|2022-02-07 01:30:00|2269.4|2266.4|2271.8|2268.8|2272|2269.4|2267.5|2264.5|526
1644197700000|2022-02-07 01:35:00|2271.7|2268.7|2276|2273|2276.5|2273.6|2270.3|2267.8|494
1644198000000|2022-02-07 01:40:00|2276.1|2273.1|2274.3|2272.3|2276.6|2274.1|2273.6|2270.9|468
1644198300000|2022-02-07 01:45:00|2274.2|2272.2|2275.1|2273.1|2275.4|2273.1|2271.4|2269|428
1644198600000|2022-02-07 01:50:00|2275|2273|2275.4|2273.4|2275.9|2273.6|2272.6|2270.1|402
1644198900000|2022-02-07 01:55:00|2275.3|2273.3|2277.1|2274.1|2277.5|2274.5|2273.7|2270.9|440
1644199200000|2022-02-07 02:00:00|2277.2|2274.2|2275.1|2273.1|2278.1|2275.1|2274.5|2272|426
1644199500000|2022-02-07 02:05:00|2275.3|2273.3|2274.5|2271.5|2275.9|2273.4|2272.7|2269.9|360
1644199800000|2022-02-07 02:10:00|2274.6|2271.6|2274.2|2272.2|2275.3|2272.4|2272.2|2269.4|294
1644200100000|2022-02-07 02:15:00|2274.1|2272.1|2274.8|2271.8|2275.5|2272.9|2273.8|2271.3|195
1644200400000|2022-02-07 02:20:00|2274.9|2271.9|2274.9|2271.9|2276|2273.4|2274.5|2271.8|177
1644200700000|2022-02-07 02:25:00|2274.5|2272.5|2275|2272|2275.4|2272.8|2274.1|2271.6|182
1644201000000|2022-02-07 02:30:00|2275.1|2272.1|2274.8|2271.8|2275.2|2272.5|2272.1|2269.1|331
1644201300000|2022-02-07 02:35:00|2274.9|2271.9|2274.2|2271.2|2274.9|2271.9|2271.8|2268.8|322
1644201600000|2022-02-07 02:40:00|2273.7|2271.7|2273.1|2270.1|2275.2|2272.2|2272|2269.5|383
1644201900000|2022-02-07 02:45:00|2273|2270|2274.3|2271.3|2274.6|2272|2272.1|2269.6|347
1644202200000|2022-02-07 02:50:00|2274.4|2271.4|2282.1|2280.1|2285.1|2282.5|2273.6|2270.9|779
1644202500000|2022-02-07 02:55:00|2282.7|2279.7|2276.4|2273.4|2282.7|2280|2276.2|2273.2|382
1644202800000|2022-02-07 03:00:00|2276.3|2273.3|2275.5|2272.5|2277.7|2275.2|2275.3|2272.3|368
1644203100000|2022-02-07 03:05:00|2275.7|2272.7|2274.1|2271.1|2275.8|2273.1|2273|2270.2|423
1644203400000|2022-02-07 03:10:00|2274.2|2271.2|2274.5|2271.5|2274.8|2272|2273.2|2270.2|319
1644203700000|2022-02-07 03:15:00|2274.6|2271.6|2275.7|2273.7|2277|2274.2|2274.2|2271.4|282
1644204000000|2022-02-07 03:20:00|2275.4|2273.4|2277.2|2275.2|2278.5|2275.5|2275.2|2272.4|216
1644204300000|2022-02-07 03:25:00|2277.1|2275.1|2280|2278|2281.7|2279.3|2277|2274.7|419
1644204600000|2022-02-07 03:30:00|2279.7|2277.7|2277.5|2275.5|2280.6|2277.9|2277.4|2274.7|275
1644204900000|2022-02-07 03:35:00|2277.8|2275.8|2279.6|2276.6|2279.7|2277.1|2277.4|2275|195
1644205200000|2022-02-07 03:40:00|2279.5|2276.5|2279.2|2277.2|2280.8|2278.5|2278.8|2276.3|217
1644205500000|2022-02-07 03:45:00|2279.1|2277.1|2278.9|2276.9|2279.8|2277.4|2278.3|2275.8|132
1644205800000|2022-02-07 03:50:00|2279.2|2277.2|2279.7|2277.7|2280.5|2278.4|2278.1|2275.2|188
1644206100000|2022-02-07 03:55:00|2279.6|2277.6|2279.3|2276.3|2280.5|2278|2278.7|2276.1|205
1644206400000|2022-02-07 04:00:00|2278.8|2276.8|2279.2|2277.2|2279.9|2277.3|2278.1|2275.5|198
1644206700000|2022-02-07 04:05:00|2279.3|2277.3|2277.8|2275.8|2280.2|2277.5|2277.8|2275.3|197
1644207000000|2022-02-07 04:10:00|2277.9|2275.9|2278.8|2275.8|2279.2|2276.5|2277.8|2275.3|131
1644207300000|2022-02-07 04:15:00|2278.9|2275.9|2279.5|2276.5|2279.8|2277.3|2278.3|2275.6|102
1644207600000|2022-02-07 04:20:00|2279.6|2276.6|2280|2277|2280|2277.2|2278.3|2275.7|142
1644207900000|2022-02-07 04:25:00|2280.3|2277.3|2280.2|2277.2|2280.9|2278.5|2279.7|2277.2|118
1644208200000|2022-02-07 04:30:00|2280.3|2277.3|2280|2277|2280.6|2278.1|2279.7|2276.9|140
1644208500000|2022-02-07 04:35:00|2279.9|2276.9|2280.8|2278.8|2281.5|2279.1|2279.6|2276.9|110
1644208800000|2022-02-07 04:40:00|2280.9|2278.9|2281.4|2278.4|2282.1|2279.4|2280.8|2278.3|93
1644209100000|2022-02-07 04:45:00|2280.9|2278.9|2280.7|2278.7|2281.5|2279.1|2280.5|2278|115
1644209400000|2022-02-07 04:50:00|2281.3|2278.3|2280|2278|2281.5|2279.1|2279.7|2277.1|105
1644209700000|2022-02-07 04:55:00|2280.5|2277.5|2280.4|2278.4|2281.4|2278.9|2279.9|2277.4|152
1644210000000|2022-02-07 05:00:00|2280.3|2278.3|2280.2|2277.2|2281.4|2279|2279.7|2277.1|142
1644210300000|2022-02-07 05:05:00|2280.3|2277.3|2280.2|2278.2|2280.8|2278.2|2279.2|2276.7|157
1644210600000|2022-02-07 05:10:00|2280.7|2277.7|2280.1|2277.1|2281|2278.5|2279.7|2277|142
1644210900000|2022-02-07 05:15:00|2279.9|2276.9|2278.2|2276.2|2280.2|2277.7|2278.2|2275.7|126
1644211200000|2022-02-07 05:20:00|2278.3|2276.3|2278|2276|2279|2276.3|2277.5|2275|143
1644211500000|2022-02-07 05:25:00|2278.7|2275.7|2277.5|2274.5|2278.8|2276.2|2276.9|2274.5|194
1644211800000|2022-02-07 05:30:00|2277.2|2275.2|2281.5|2278.5|2281.5|2279|2276.7|2274|402
1644212100000|2022-02-07 05:35:00|2281.4|2278.4|2280.6|2278.6|2282.7|2280.3|2278.9|2276.3|339
1644212400000|2022-02-07 05:40:00|2280.7|2278.7|2280.3|2278.3|2281.4|2278.9|2278.3|2275.9|413
1644212700000|2022-02-07 05:45:00|2280.1|2278.1|2280.4|2277.4|2281.2|2278.8|2277.9|2275.3|352
1644213000000|2022-02-07 05:50:00|2280.6|2277.6|2278.4|2276.4|2280.8|2278.4|2278.2|2275.9|283
1644213300000|2022-02-07 05:55:00|2278.5|2276.5|2278.8|2275.8|2280.3|2277.9|2278.2|2275.5|303
1644213600000|2022-02-07 06:00:00|2278.4|2276.4|2278.3|2275.3|2280.1|2277.5|2277.3|2274.8|374
1644213900000|2022-02-07 06:05:00|2278.2|2275.2|2278.9|2276.9|2280.3|2277.9|2277.4|2275.1|324
1644214200000|2022-02-07 06:10:00|2278.8|2276.8|2277.9|2274.9|2279.3|2276.9|2276.7|2274.2|307
1644214500000|2022-02-07 06:15:00|2277.3|2275.3|2275.3|2273.3|2277.9|2275.4|2274.7|2272.4|314
1644214800000|2022-02-07 06:20:00|2275.6|2272.6|2274.9|2271.9|2276|2273.5|2274.3|2271.5|263
1644215100000|2022-02-07 06:25:00|2274.8|2271.8|2273.4|2271.4|2275.9|2273.4|2273.3|2270.7|308
1644215400000|2022-02-07 06:30:00|2273.6|2271.6|2273.9|2270.9|2275.2|2272.7|2272.8|2270.1|326
1644215700000|2022-02-07 06:35:00|2273.2|2271.2|2274|2272|2274.7|2272.1|2271.9|2269.3|339
1644216000000|2022-02-07 06:40:00|2274.1|2272.1|2275.8|2272.8|2275.9|2273|2273.2|2270.4|297
1644216300000|2022-02-07 06:45:00|2275.9|2272.9|2275.7|2272.7|2276.6|2274|2274.9|2272.4|239
1644216600000|2022-02-07 06:50:00|2275.8|2272.8|2278.3|2275.3|2278.5|2275.7|2274.8|2272.3|271
1644216900000|2022-02-07 06:55:00|2278.2|2275.2|2275.7|2272.7|2278.2|2275.4|2274.7|2271.7|325
1644217200000|2022-02-07 07:00:00|2275.8|2272.8|2275.8|2272.8|2276.9|2274.4|2274.3|2271.3|445
1644217500000|2022-02-07 07:05:00|2275.9|2272.9|2276.2|2274.2|2277.9|2275.4|2275.4|2272.8|398
1644217800000|2022-02-07 07:10:00|2276.3|2274.3|2279.1|2276.1|2279.4|2276.8|2275.4|2272.9|290
1644218100000|2022-02-07 07:15:00|2279|2276|2277.7|2275.7|2279.5|2276.9|2277|2274.3|331
1644218400000|2022-02-07 07:20:00|2278.1|2275.1|2277.7|2275.7|2279.1|2276.9|2277.5|2274.7|248
1644218700000|2022-02-07 07:25:00|2277.8|2275.8|2277.7|2274.7|2279.7|2277.2|2276.8|2274.1|314
1644219000000|2022-02-07 07:30:00|2277.6|2274.6|2278.9|2276.9|2279.3|2277.1|2276.2|2273.7|309
1644219300000|2022-02-07 07:35:00|2279|2277|2277.8|2275.8|2279.6|2277.3|2274.9|2272.5|348
1644219600000|2022-02-07 07:40:00|2277.6|2275.6|2276.3|2274.3|2277.9|2275.9|2275.1|2272.8|238
1644219900000|2022-02-07 07:45:00|2276.4|2274.4|2278.1|2275.1|2278.9|2276.9|2276.1|2273.9|272
1644220200000|2022-02-07 07:50:00|2277.7|2275.7|2280.5|2278.5|2280.9|2278.6|2277.3|2274.9|269
1644220500000|2022-02-07 07:55:00|2280.6|2278.6|2286.1|2284.1|2286.2|2284.2|2280.4|2278.4|359
1644220800000|2022-02-07 08:00:00|2286.2|2284.2|2282|2280|2288.5|2286.3|2281.5|2279.1|679
1644221100000|2022-02-07 08:05:00|2282.6|2279.6|2279.4|2277.4|2283.5|2281.1|2279.3|2277|558
1644221400000|2022-02-07 08:10:00|2279.3|2277.3|2278|2276|2280.6|2278.4|2276.8|2274.2|485
1644221700000|2022-02-07 08:15:00|2278.1|2276.1|2275.6|2272.6|2278.8|2276.5|2273.8|2271.5|595
1644222000000|2022-02-07 08:20:00|2275.7|2272.7|2272.9|2270.9|2276.9|2274.8|2271.3|2268.9|639
1644222300000|2022-02-07 08:25:00|2273|2271|2276.4|2274.4|2276.5|2274.5|2272.3|2269.9|491
1644222600000|2022-02-07 08:30:00|2276.3|2274.3|2278.3|2276.3|2279.6|2277.5|2276|2273.5|479
1644222900000|2022-02-07 08:35:00|2278.2|2276.2|2277.6|2275.6|2280.1|2277.9|2276.8|2274.5|443
1644223200000|2022-02-07 08:40:00|2277.5|2275.5|2278.9|2276.9|2280|2277.8|2277.1|2274.9|409
1644223500000|2022-02-07 08:45:00|2279.5|2276.5|2279.9|2277.9|2281.8|2279.4|2279.2|2276.5|373
1644223800000|2022-02-07 08:50:00|2279.8|2277.8|2280.7|2278.7|2282.7|2280.3|2279.6|2277.6|328
1644224100000|2022-02-07 08:55:00|2280.8|2278.8|2280.3|2278.3|2281.3|2279.1|2279.8|2277.3|307
1644224400000|2022-02-07 09:00:00|2280.6|2278.6|2277.8|2275.8|2280.8|2278.8|2277|2274.8|519
1644224700000|2022-02-07 09:05:00|2277.7|2275.7|2275.8|2273.8|2277.8|2275.8|2275.3|2273.3|387
1644225000000|2022-02-07 09:10:00|2275.9|2273.9|2274.2|2271.2|2276.5|2274.3|2271.3|2269|482
1644225300000|2022-02-07 09:15:00|2274.3|2271.3|2275.9|2272.9|2277|2274.8|2273.6|2271.2|417
1644225600000|2022-02-07 09:20:00|2276.1|2273.1|2274.3|2272.3|2278|2275.5|2273.8|2271.3|406
1644225900000|2022-02-07 09:25:00|2274.2|2272.2|2273.4|2271.4|2274.8|2272.3|2272.8|2270.4|348
1644226200000|2022-02-07 09:30:00|2273.5|2271.5|2272.8|2270.8|2274.7|2272|2272.1|2269.6|376
1644226500000|2022-02-07 09:35:00|2272.9|2270.9|2273.6|2271.6|2275.7|2273.5|2271.6|2269.1|419
1644226800000|2022-02-07 09:40:00|2274.1|2271.1|2274.5|2272.5|2275.9|2273.9|2272.8|2270.6|357
1644227100000|2022-02-07 09:45:00|2274|2272|2275.2|2273.2|2276.9|2274.5|2273.5|2271.4|410
1644227400000|2022-02-07 09:50:00|2275|2273|2276.6|2274.6|2277.5|2275|2274.4|2272.1|401
1644227700000|2022-02-07 09:55:00|2276.5|2274.5|2277.2|2274.2|2278.3|2276|2276.3|2274|361
1644228000000|2022-02-07 10:00:00|2277.1|2274.1|2277.3|2274.3|2277.5|2275.1|2275.5|2273.5|420
1644228300000|2022-02-07 10:05:00|2277|2274|2274.4|2272.4|2277.7|2275.1|2273.8|2271.5|283
1644228600000|2022-02-07 10:10:00|2274.3|2272.3|2273.8|2271.8|2276.2|2273.5|2273.4|2271|371
1644228900000|2022-02-07 10:15:00|2274.1|2271.1|2273.5|2271.5|2274.9|2272.4|2272.7|2270.2|339
1644229200000|2022-02-07 10:20:00|2273.4|2271.4|2275.3|2273.3|2276.2|2273.7|2272.4|2270|341
1644229500000|2022-02-07 10:25:00|2275.4|2273.4|2276.5|2273.5|2277|2274.7|2274.6|2272.2|282
1644229800000|2022-02-07 10:30:00|2276.4|2273.4|2275|2273|2276.6|2274.1|2274.3|2272|351
1644230100000|2022-02-07 10:35:00|2274.8|2272.8|2275.2|2273.2|2275.9|2273.4|2273.5|2271|316
1644230400000|2022-02-07 10:40:00|2275.3|2273.3|2274.8|2272.8|2276.1|2273.5|2273.3|2271.3|246
1644230700000|2022-02-07 10:45:00|2274.7|2272.7|2274.7|2272.7|2276.3|2273.8|2273.8|2271.4|303
1644231000000|2022-02-07 10:50:00|2274.8|2272.8|2274.8|2272.8|2274.9|2272.9|2273.2|2271.2|268
1644231300000|2022-02-07 10:55:00|2274.9|2272.9|2273.3|2271.3|2275.1|2272.9|2273|2271|230
1644231600000|2022-02-07 11:00:00|2273.4|2271.4|2274.1|2272.1|2275|2273|2273.2|2270.5|292
1644231900000|2022-02-07 11:05:00|2274|2272|2275.4|2273.4|2275.9|2273.9|2273.8|2271.7|345
1644232200000|2022-02-07 11:10:00|2275.5|2273.5|2277.4|2275.4|2279.2|2276.8|2274.9|2272.9|362
1644232500000|2022-02-07 11:15:00|2277.3|2275.3|2279.3|2277.3|2280.4|2277.7|2276.9|2274.9|436
1644232800000|2022-02-07 11:20:00|2279.4|2277.4|2279.7|2277.7|2280.9|2278.9|2278.9|2276.5|298
1644233100000|2022-02-07 11:25:00|2279.8|2277.8|2279.5|2277.5|2280.7|2278.5|2278.8|2276.7|382
1644233400000|2022-02-07 11:30:00|2279.8|2277.8|2280.6|2278.6|2281.2|2278.9|2279.7|2277.5|336
1644233700000|2022-02-07 11:35:00|2280.5|2278.5|2281.1|2279.1|2281.6|2279.6|2279.9|2277.4|352
1644234000000|2022-02-07 11:40:00|2281.2|2279.2|2282.5|2280.5|2282.9|2280.7|2281.1|2279.1|329
1644234300000|2022-02-07 11:45:00|2282.7|2280.7|2286|2284|2287|2284.6|2282.6|2280.5|333
1644234600000|2022-02-07 11:50:00|2285.9|2283.9|2288.2|2286.2|2289.2|2286.9|2285.8|2283.4|571
1644234900000|2022-02-07 11:55:00|2288.1|2286.1|2287.7|2284.7|2288.4|2286.4|2285.7|2283.3|466
1644235200000|2022-02-07 12:00:00|2287.8|2284.8|2291.8|2288.8|2292.3|2289.8|2286.6|2284.1|482
1644235500000|2022-02-07 12:05:00|2291.9|2288.9|2289.7|2287.7|2292|2289.5|2289.1|2286.7|349
1644235800000|2022-02-07 12:10:00|2289.6|2287.6|2290.6|2288.6|2291.5|2289.4|2288.9|2286.4|444
1644236100000|2022-02-07 12:15:00|2290.4|2288.4|2290.9|2288.9|2291.7|2289.3|2290|2287.7|333
1644236400000|2022-02-07 12:20:00|2290.8|2288.8|2289.6|2287.6|2291.2|2289.1|2289.2|2286.8|245
1644236700000|2022-02-07 12:25:00|2289.5|2287.5|2288.7|2286.7|2290.7|2288.7|2287.7|2285.1|326
1644237000000|2022-02-07 12:30:00|2288.8|2286.8|2289.2|2287.2|2291.7|2289.2|2288.5|2286.1|349
1644237300000|2022-02-07 12:35:00|2289.1|2287.1|2290.7|2288.7|2292.1|2289.7|2289|2287|344
1644237600000|2022-02-07 12:40:00|2290.8|2288.8|2290|2288|2291.3|2288.9|2289.5|2287.4|222
1644237900000|2022-02-07 12:45:00|2290.1|2288.1|2290|2288|2290.7|2288.5|2289|2286.6|296
1644238200000|2022-02-07 12:50:00|2289.9|2287.9|2289.2|2287.2|2290.7|2288.1|2289|2286.8|355
1644238500000|2022-02-07 12:55:00|2289.4|2287.4|2288|2286|2290.2|2288.1|2287.8|2285.4|317
1644238800000|2022-02-07 13:00:00|2287.9|2285.9|2292.8|2290.8|2294|2291.4|2287.3|2285|722
1644239100000|2022-02-07 13:05:00|2292.7|2290.7|2291|2289|2293.6|2291.6|2291|2288.6|608
1644239400000|2022-02-07 13:10:00|2291.1|2289.1|2293.5|2291.5|2293.7|2291.7|2291|2288.7|575
1644239700000|2022-02-07 13:15:00|2293.4|2291.4|2294.1|2292.1|2297|2294.8|2293.4|2291.3|664
1644240000000|2022-02-07 13:20:00|2293.9|2291.9|2292.6|2290.6|2297|2294.8|2292.5|2290.2|945
1644240300000|2022-02-07 13:25:00|2292.7|2290.7|2296.2|2294.2|2297.3|2295.2|2292.7|2290.7|658
1644240600000|2022-02-07 13:30:00|2295.9|2293.9|2286.9|2283.9|2296.9|2294.7|2286.2|2283.7|771
1644240900000|2022-02-07 13:35:00|2287|2284|2291.5|2289.5|2292|2289.8|2285.7|2283.1|757
1644241200000|2022-02-07 13:40:00|2291.3|2289.3|2291.1|2289.1|2292.1|2290.1|2289.4|2287.1|649
1644241500000|2022-02-07 13:45:00|2291.2|2289.2|2294.6|2292.6|2297.1|2294.6|2290.5|2288.2|608
1644241800000|2022-02-07 13:50:00|2294.5|2292.5|2291|2289|2294.9|2292.6|2288.9|2286.9|640
1644242100000|2022-02-07 13:55:00|2290.9|2288.9|2288.6|2285.6|2291.3|2288.9|2286.9|2284.4|722
1644242400000|2022-02-07 14:00:00|2288.7|2285.7|2289.8|2287.8|2290.6|2288.6|2287.3|2284.9|584
1644242700000|2022-02-07 14:05:00|2289.6|2287.6|2288.4|2286.4|2290.6|2288.6|2287|2284.9|495
1644243000000|2022-02-07 14:10:00|2288.5|2286.5|2287.6|2285.6|2288.9|2286.9|2286.7|2284.4|444
1644243300000|2022-02-07 14:15:00|2287.5|2285.5|2288.2|2286.2|2289.2|2287|2286.8|2284.8|449
1644243600000|2022-02-07 14:20:00|2288.3|2286.3|2286.6|2284.6|2289.1|2287.1|2285.8|2283.5|420
1644243900000|2022-02-07 14:25:00|2286.5|2284.5|2288.7|2286.7|2289.3|2286.9|2286.1|2283.9|482
1644244200000|2022-02-07 14:30:00|2288.8|2286.8|2289.5|2287.5|2292|2289.9|2286.2|2284.2|1001
1644244500000|2022-02-07 14:35:00|2289.6|2287.6|2289.7|2287.7|2291.3|2289.3|2285.2|2282.9|947
1644244800000|2022-02-07 14:40:00|2289.8|2287.8|2286|2284|2291|2288.4|2285.3|2282.9|899
1644245100000|2022-02-07 14:45:00|2286.2|2284.2|2283.9|2281.9|2288.2|2285.7|2283.1|2280.9|729
1644245400000|2022-02-07 14:50:00|2284|2282|2290.6|2288.6|2291.8|2289.3|2283.4|2281.4|801
1644245700000|2022-02-07 14:55:00|2290.7|2288.7|2291.1|2289.1|2292.2|2290.2|2286.7|2284.5|912
1644246000000|2022-02-07 15:00:00|2291.2|2289.2|2291.3|2288.3|2291.6|2289.6|2288.3|2286|835
1644246300000|2022-02-07 15:05:00|2291.4|2288.4|2287.6|2285.6|2292.4|2289.9|2287.1|2285|659
1644246600000|2022-02-07 15:10:00|2287.7|2285.7|2285.1|2283.1|2289|2286.7|2283.3|2280.9|603
1644246900000|2022-02-07 15:15:00|2285|2283|2285.2|2283.2|2286.9|2284.5|2284.3|2281.8|538
1644247200000|2022-02-07 15:20:00|2285|2283|2290.9|2288.9|2293.5|2291.2|2283.8|2281.3|761
1644247500000|2022-02-07 15:25:00|2291|2289|2290.2|2288.2|2292.1|2290.1|2289.8|2287.4|566
1644247800000|2022-02-07 15:30:00|2290.3|2288.3|2291.9|2289.9|2292.7|2290.6|2289.5|2286.9|527
1644248100000|2022-02-07 15:35:00|2292|2290|2293.3|2291.3|2294.5|2292.2|2291.8|2289.6|394
1644248400000|2022-02-07 15:40:00|2293.4|2291.4|2293.3|2291.3|2293.7|2291.7|2290.1|2288.1|478
1644248700000|2022-02-07 15:45:00|2293.2|2291.2|2291.7|2289.7|2295.2|2293.2|2291.1|2289.1|568
1644249000000|2022-02-07 15:50:00|2291.6|2289.6|2293.7|2291.7|2294.7|2292.3|2291.3|2289.3|668
1644249300000|2022-02-07 15:55:00|2293.8|2291.8|2295.1|2293.1|2295.7|2293.3|2293.7|2291.2|424
1644249600000|2022-02-07 16:00:00|2295.2|2293.2|2295.7|2293.7|2297|2294.8|2294.7|2292.7|416
1644249900000|2022-02-07 16:05:00|2295.8|2293.8|2291.7|2289.7|2295.8|2293.8|2291.6|2289.1|367
1644250200000|2022-02-07 16:10:00|2291.8|2289.8|2292.7|2290.7|2293.3|2291.3|2291.6|2289.3|361
1644250500000|2022-02-07 16:15:00|2292.8|2290.8|2295.1|2293.1|2295.2|2293.2|2291.7|2289.6|431
1644250800000|2022-02-07 16:20:00|2294.9|2292.9|2296.7|2294.7|2297|2294.8|2294.7|2292.5|454
1644251100000|2022-02-07 16:25:00|2296.8|2294.8|2298.9|2296.9|2301.7|2299.7|2296.6|2294.6|615
1644251400000|2022-02-07 16:30:00|2299|2297|2298.8|2296.8|2300.9|2298.6|2298.2|2295.7|532
1644251700000|2022-02-07 16:35:00|2299.1|2297.1|2295.9|2293.9|2299.9|2297.4|2295.9|2293.9|449
1644252000000|2022-02-07 16:40:00|2295.8|2293.8|2294.8|2292.8|2296.7|2294.4|2294|2291.6|322
1644252300000|2022-02-07 16:45:00|2294.7|2292.7|2294.8|2292.8|2295.5|2293.5|2293.7|2291.5|305
1644252600000|2022-02-07 16:50:00|2295.2|2292.2|2294.2|2292.2|2295.2|2293|2293.8|2291.8|261
1644252900000|2022-02-07 16:55:00|2294.3|2292.3|2295.9|2293.9|2296.8|2294.8|2293.8|2291.6|280
1644253200000|2022-02-07 17:00:00|2296|2294|2297.9|2295.9|2298.6|2296.4|2295.7|2293.6|233
1644253500000|2022-02-07 17:05:00|2297.8|2295.8|2297.4|2295.4|2298.7|2296.6|2297.2|2294.9|244
1644253800000|2022-02-07 17:10:00|2297.5|2295.5|2298.4|2296.4|2299.1|2296.9|2297.2|2295|238
1644254100000|2022-02-07 17:15:00|2298.5|2296.5|2298.7|2296.7|2299.6|2297.6|2298.2|2295.9|210
1644254400000|2022-02-07 17:20:00|2298.6|2296.6|2299.2|2297.2|2299.8|2297.4|2298.3|2296.3|275
1644254700000|2022-02-07 17:25:00|2299.1|2297.1|2302|2300|2303.2|2300.8|2298.3|2296.2|308
1644255000000|2022-02-07 17:30:00|2301.9|2299.9|2304.9|2302.9|2305.5|2303.5|2301|2299|379
1644255300000|2022-02-07 17:35:00|2305|2303|2304.4|2302.4|2305.5|2303.5|2303.5|2301.2|342
1644255600000|2022-02-07 17:40:00|2304.5|2302.5|2307.6|2305.6|2308.2|2306.2|2304.4|2302.4|290
1644255900000|2022-02-07 17:45:00|2307.4|2305.4|2307.2|2305.2|2308.8|2306.4|2306.3|2304.3|325
1644256200000|2022-02-07 17:50:00|2307.3|2305.3|2306.7|2304.7|2308.3|2306|2306.3|2304|403
1644256500000|2022-02-07 17:55:00|2306.4|2304.4|2306.8|2303.8|2308.6|2306.6|2305.7|2303|426
1644256800000|2022-02-07 18:00:00|2306.7|2303.7|2308.1|2305.1|2308.5|2305.9|2306.6|2303.7|409
1644257100000|2022-02-07 18:05:00|2307.9|2304.9|2305.5|2302.5|2308.4|2305.8|2305.4|2302.4|336
1644257400000|2022-02-07 18:10:00|2305.4|2302.4|2305.1|2303.1|2306.6|2304.2|2304.3|2301.3|271
1644257700000|2022-02-07 18:15:00|2305.2|2303.2|2307.2|2304.2|2307.8|2304.8|2305|2302|291
1644258000000|2022-02-07 18:20:00|2307.3|2304.3|2308|2306|2309.6|2307.3|2307|2304|439
1644258300000|2022-02-07 18:25:00|2308.1|2305.1|2305.8|2302.8|2308.8|2306.2|2305|2302|431
1644258600000|2022-02-07 18:30:00|2305.7|2302.7|2305.4|2302.4|2307.2|2304.3|2304.6|2302.3|249
1644258900000|2022-02-07 18:35:00|2305.5|2302.5|2306.4|2303.4|2306.6|2304.1|2303.7|2301.1|266
1644259200000|2022-02-07 18:40:00|2306.3|2303.3|2306.3|2303.3|2306.7|2304.2|2305.7|2302.7|158
1644259500000|2022-02-07 18:45:00|2306.4|2303.4|2305.1|2302.1|2306.9|2304.3|2304.6|2302|137
1644259800000|2022-02-07 18:50:00|2305|2302|2304.5|2301.5|2306|2303.3|2304.3|2301.3|183
1644260100000|2022-02-07 18:55:00|2304.6|2301.6|2307.8|2304.8|2308|2305.3|2304.1|2301.6|156
1644260400000|2022-02-07 19:00:00|2307.7|2304.7|2307.4|2304.4|2307.8|2305.2|2306.5|2304|193
1644260700000|2022-02-07 19:05:00|2307.5|2304.5|2306.7|2303.7|2307.8|2305.2|2306|2303.3|130
1644261000000|2022-02-07 19:10:00|2306.8|2303.8|2308.2|2305.2|2308.8|2306.2|2306.1|2303.5|161
1644261300000|2022-02-07 19:15:00|2308.3|2305.3|2308.4|2305.4|2309.7|2307.2|2307.3|2304.4|240
1644261600000|2022-02-07 19:20:00|2308.5|2305.5|2309.5|2306.5|2309.6|2307|2307.5|2304.6|201
1644261900000|2022-02-07 19:25:00|2309.4|2306.4|2309.5|2306.5|2309.7|2307.2|2308.8|2305.8|276
1644262200000|2022-02-07 19:30:00|2309.4|2306.4|2310.8|2308.8|2311.2|2308.9|2308.8|2306.3|173
1644262500000|2022-02-07 19:35:00|2310.7|2308.7|2309.5|2306.5|2311.8|2309.4|2309|2306.4|235
1644262800000|2022-02-07 19:40:00|2309.4|2306.4|2310.4|2307.4|2310.6|2308|2308.8|2306.1|247
1644263100000|2022-02-07 19:45:00|2310.2|2307.2|2309.3|2306.3|2310.4|2307.9|2308.9|2306.3|199
1644263400000|2022-02-07 19:50:00|2309.2|2306.2|2309.4|2306.4|2310.4|2308|2307.8|2305.3|203
1644263700000|2022-02-07 19:55:00|2309.6|2306.6|2308.9|2305.9|2310|2307.3|2308.4|2305.7|213
1644264000000|2022-02-07 20:00:00|2309|2306|2308.8|2305.8|2309|2306.5|2307.2|2304.7|188
1644264300000|2022-02-07 20:05:00|2308.7|2305.7|2307.1|2304.1|2309.5|2306.9|2306.6|2304|224
1644264600000|2022-02-07 20:10:00|2307.2|2304.2|2306.7|2303.7|2307.4|2304.9|2304.7|2301.9|289
1644264900000|2022-02-07 20:15:00|2306.8|2303.8|2307.1|2304.1|2307.5|2304.9|2306.1|2303.6|216
1644265200000|2022-02-07 20:20:00|2306.8|2303.8|2306.1|2304.1|2307.3|2304.9|2305.1|2302.1|231
1644265500000|2022-02-07 20:25:00|2306.5|2303.5|2305.9|2302.9|2307|2304.3|2304.3|2301.9|215
1644265800000|2022-02-07 20:30:00|2305.8|2302.8|2305|2302|2306.1|2303.5|2304.5|2301.5|192
1644266100000|2022-02-07 20:35:00|2304.9|2301.9|2303.5|2301.5|2305.8|2303.1|2303.5|2300.8|218
1644266400000|2022-02-07 20:40:00|2304.1|2301.1|2304.9|2301.9|2305.2|2302.2|2303.6|2300.6|235
1644266700000|2022-02-07 20:45:00|2304.8|2301.8|2304.6|2301.6|2305.2|2302.6|2303.5|2300.8|307
1644267000000|2022-02-07 20:50:00|2304.9|2301.9|2303.8|2300.8|2305.5|2302.8|2303.2|2300.4|323
1644267300000|2022-02-07 20:55:00|2303.9|2300.9|2303|2301|2304.7|2301.8|2303|2300.3|397
1644267600000|2022-02-07 21:00:00|2303.3|2300.3|2304|2302|2305.1|2302.2|2303.3|2300.3|176
1644267900000|2022-02-07 21:05:00|2304.5|2301.5|2303.7|2301.7|2304.9|2302.1|2303.7|2301.2|94
1644268200000|2022-02-07 21:10:00|2304.4|2301.4|2304.5|2301.5|2305|2302.2|2303.8|2301.3|113
1644268500000|2022-02-07 21:15:00|2304.6|2301.6|2303.2|2301.2|2304.6|2302|2303.2|2300.7|71
1644268800000|2022-02-07 21:20:00|2303.5|2300.5|2303.6|2300.6|2304.1|2301.4|2302.6|2300.1|83
1644269100000|2022-02-07 21:25:00|2303.2|2301.2|2303.3|2300.3|2304.2|2301.5|2302.9|2300.2|119
1644269400000|2022-02-07 21:30:00|2303.4|2300.4|2303.8|2300.8|2304|2301.4|2302.9|2300.2|48
1644269700000|2022-02-07 21:35:00|2303.3|2301.3|2303.7|2300.7|2304.1|2301.4|2303.1|2300.4|48
1644270000000|2022-02-07 21:40:00|2303.8|2300.8|2303.6|2300.6|2304.1|2301.4|2303|2300.3|67
1644270300000|2022-02-07 21:45:00|2303.7|2300.7|2303.4|2300.4|2303.8|2300.9|2302.7|2299.8|116
1644270600000|2022-02-07 21:50:00|2303.2|2300.2|2302.5|2299.5|2303.4|2300.9|2301.8|2299|113
1644270900000|2022-02-07 21:55:00|2302.4|2299.4|2302.4|2299.4|2302.9|2300.2|2301.6|2298.6|117
1644274800000|2022-02-07 23:00:00|2302|2299|2302.8|2299.8|2303.3|2300.3|2301.3|2298.3|219
1644275100000|2022-02-07 23:05:00|2302.9|2299.9|2303|2300|2303.2|2300.2|2302.6|2299.6|102
1644275400000|2022-02-07 23:10:00|2303.1|2300.1|2304.2|2301.2|2304.3|2301.3|2302.6|2299.6|90
1644275700000|2022-02-07 23:15:00|2304.1|2301.1|2303.6|2300.6|2304.5|2301.5|2302.8|2300.1|113
1644276000000|2022-02-07 23:20:00|2303.5|2300.5|2303.9|2300.9|2304.3|2302.1|2303|2300.1|107
1644276300000|2022-02-07 23:25:00|2304|2301|2303.7|2300.7|2304.2|2301.2|2303.2|2300.2|115
1644276600000|2022-02-07 23:30:00|2303.9|2300.9|2304|2301|2304.2|2301.7|2303.1|2300.7|109
1644276900000|2022-02-07 23:35:00|2303.9|2300.9|2303|2301|2304.1|2301.3|2303|2300.4|86
1644277200000|2022-02-07 23:40:00|2303.3|2301.3|2304|2301|2304.3|2301.7|2303.2|2300.6|115
1644277500000|2022-02-07 23:45:00|2304.1|2301.1|2304.6|2301.6|2304.8|2301.8|2303.9|2300.9|79
1644277800000|2022-02-07 23:50:00|2304.7|2301.7|2305.3|2302.3|2305.5|2302.5|2304.5|2301.5|104
1644278100000|2022-02-07 23:55:00|2305.1|2302.1|2305.7|2302.7|2305.7|2302.8|2304.5|2301.5|124
1644278400000|2022-02-08 00:00:00|2305.8|2302.8|2305|2302|2306|2303|2304.8|2301.8|147
1644278700000|2022-02-08 00:05:00|2304.9|2301.9|2304.4|2301.4|2305|2302|2303.9|2300.9|138
1644279000000|2022-02-08 00:10:00|2304.3|2301.3|2303.4|2300.4|2305.1|2302.1|2303.1|2300.1|138
1644279300000|2022-02-08 00:15:00|2303.6|2300.6|2303.8|2300.8|2304.1|2301.1|2303.4|2300.4|137
1644279600000|2022-02-08 00:20:00|2303.7|2300.7|2303.1|2300.1|2303.9|2300.9|2302.8|2299.8|97
1644279900000|2022-02-08 00:25:00|2303.2|2300.2|2302.9|2299.9|2303.5|2300.5|2302.2|2299.2|116
1644280200000|2022-02-08 00:30:00|2303|2300|2303.4|2300.4|2303.5|2300.5|2302.6|2299.6|85
1644280500000|2022-02-08 00:35:00|2303.3|2300.3|2303.5|2300.5|2303.7|2301|2302.5|2299.8|118
1644280800000|2022-02-08 00:40:00|2303.6|2300.6|2304|2301|2304|2301.4|2302.6|2300.1|123
1644281100000|2022-02-08 00:45:00|2303.9|2300.9|2304.6|2302.6|2305.2|2302.7|2303.2|2300.9|145
1644281400000|2022-02-08 00:50:00|2304.5|2302.5|2304.4|2302.4|2305.1|2302.6|2303.9|2301.4|149
1644281700000|2022-02-08 00:55:00|2304.3|2302.3|2304.3|2301.3|2305.1|2302.8|2302.9|2300.5|199
1644282000000|2022-02-08 01:00:00|2304.2|2301.2|2301.8|2298.8|2305|2302.2|2301|2298.5|617
1644282300000|2022-02-08 01:05:00|2301.9|2298.9|2301|2298|2303.3|2300.3|2300.8|2297.8|379
1644282600000|2022-02-08 01:10:00|2300.9|2297.9|2300.5|2297.5|2301.4|2299|2298.8|2296.6|480
1644282900000|2022-02-08 01:15:00|2300.4|2297.4|2301|2298|2301.7|2298.7|2297.4|2295|363
1644283200000|2022-02-08 01:20:00|2300.9|2297.9|2302.2|2299.2|2302.6|2300.2|2300.5|2297.7|241
1644283500000|2022-02-08 01:25:00|2302|2299|2301.5|2299.5|2303.4|2300.8|2301.5|2299|299
1644283800000|2022-02-08 01:30:00|2301.4|2299.4|2299|2296|2301.6|2299.6|2298.3|2295.9|433
1644284100000|2022-02-08 01:35:00|2299.1|2296.1|2300.1|2298.1|2301|2298.5|2297.7|2295.1|378
1644284400000|2022-02-08 01:40:00|2300.5|2297.5|2300|2297|2301.1|2298.3|2299.6|2296.8|296
1644284700000|2022-02-08 01:45:00|2300.1|2297.1|2299.9|2296.9|2301.5|2299|2298.6|2295.7|393
1644285000000|2022-02-08 01:50:00|2300|2297|2299.6|2297.6|2300.3|2297.7|2298.4|2295.9|281
1644285300000|2022-02-08 01:55:00|2299.7|2297.7|2300.7|2297.7|2301.5|2299.1|2299.4|2296.9|261
1644285600000|2022-02-08 02:00:00|2300.5|2297.5|2300.9|2297.9|2301.1|2298.3|2299.1|2296.6|235
1644285900000|2022-02-08 02:05:00|2300.8|2297.8|2300.6|2298.6|2301.2|2298.7|2299.8|2297|221
1644286200000|2022-02-08 02:10:00|2301.1|2298.1|2299.6|2297.6|2301.6|2299.3|2299.4|2296.9|317
1644286500000|2022-02-08 02:15:00|2299.7|2297.7|2298.5|2295.5|2300|2297.7|2298.2|2295.4|183
1644286800000|2022-02-08 02:20:00|2298.4|2295.4|2297.8|2294.8|2299|2296.6|2296.8|2294.6|204
1644287100000|2022-02-08 02:25:00|2297.9|2294.9|2297.6|2294.6|2298.4|2295.5|2296.8|2294.3|146
1644287400000|2022-02-08 02:30:00|2297.7|2294.7|2296|2293|2299.2|2296.5|2294.9|2292.8|319
1644287700000|2022-02-08 02:35:00|2296.1|2293.1|2296|2294|2296.5|2294.1|2294.3|2292|290
1644288000000|2022-02-08 02:40:00|2295.3|2293.3|2295.5|2293.5|2297.1|2294.5|2295.3|2292.6|296
1644288300000|2022-02-08 02:45:00|2296.1|2293.1|2294.4|2292.4|2296.2|2293.6|2294.2|2291.7|251
1644288600000|2022-02-08 02:50:00|2294|2292|2294.5|2292.5|2295|2292.6|2293.9|2291.5|164
1644288900000|2022-02-08 02:55:00|2294.6|2292.6|2295.9|2292.9|2296.4|2294|2294.5|2292.4|222
1644289200000|2022-02-08 03:00:00|2296|2293|2296.5|2294.5|2296.5|2294.5|2294.9|2292.4|210
1644289500000|2022-02-08 03:05:00|2296.6|2294.6|2296.4|2294.4|2297.5|2295.1|2296.3|2294.1|152
1644289800000|2022-02-08 03:10:00|2296.5|2294.5|2296.4|2294.4|2297|2294.6|2295|2292.7|167
1644290100000|2022-02-08 03:15:00|2296.9|2293.9|2298|2296|2298.8|2296.2|2296.3|2293.3|231
1644290400000|2022-02-08 03:20:00|2297.9|2295.9|2298.1|2296.1|2298.8|2296.3|2297.4|2294.9|190
1644290700000|2022-02-08 03:25:00|2298|2296|2296.4|2294.4|2298.5|2296.1|2295.9|2293.7|233
1644291000000|2022-02-08 03:30:00|2296.5|2294.5|2296.9|2294.9|2297.8|2295.3|2296.3|2294.1|133
1644291300000|2022-02-08 03:35:00|2297|2295|2296|2294|2297.5|2295.1|2295.9|2293.8|88
1644291600000|2022-02-08 03:40:00|2295.9|2293.9|2296.5|2294.5|2296.7|2294.7|2295.2|2293.1|95
1644291900000|2022-02-08 03:45:00|2296.4|2294.4|2295.4|2293.4|2297|2294.5|2294.8|2292.6|133
1644292200000|2022-02-08 03:50:00|2295.5|2293.5|2295.4|2293.4|2296.2|2293.7|2294.9|2292.6|91
1644292500000|2022-02-08 03:55:00|2295.5|2293.5|2295.5|2293.5|2296.3|2293.7|2294.8|2292.4|145
1644292800000|2022-02-08 04:00:00|2295.6|2293.6|2295.5|2293.5|2296.5|2294|2295.2|2292.8|123
1644293100000|2022-02-08 04:05:00|2295.6|2293.6|2296|2293|2296.5|2294|2294.9|2292.7|119
1644293400000|2022-02-08 04:10:00|2295.9|2292.9|2296.2|2293.2|2296.4|2293.8|2294.9|2292.5|153
1644293700000|2022-02-08 04:15:00|2296.3|2293.3|2295.4|2293.4|2296.6|2293.9|2295.1|2292.9|141
1644294000000|2022-02-08 04:20:00|2295.5|2293.5|2295|2293|2296|2293.6|2294.8|2292.4|109
1644294300000|2022-02-08 04:25:00|2294.9|2292.9|2296.1|2294.1|2296.9|2294.4|2294.8|2292.8|120
1644294600000|2022-02-08 04:30:00|2296|2294|2295.9|2292.9|2296.5|2294.1|2294.9|2292.6|86
1644294900000|2022-02-08 04:35:00|2296|2293|2295.8|2292.8|2296.3|2293.6|2294.8|2292.6|100
1644295200000|2022-02-08 04:40:00|2295.7|2292.7|2294.6|2292.6|2295.8|2293.3|2294.3|2291.9|155
1644295500000|2022-02-08 04:45:00|2294.5|2292.5|2293.6|2291.6|2295.4|2292.7|2293.3|2291|155
1644295800000|2022-02-08 04:50:00|2293.5|2291.5|2293.3|2291.3|2294.1|2291.6|2292.8|2290.6|205
1644296100000|2022-02-08 04:55:00|2293.2|2291.2|2292.9|2290.9|2293.9|2291.5|2292.9|2290.6|75
1644296400000|2022-02-08 05:00:00|2293|2291|2290.3|2288.3|2293.3|2291.2|2290.2|2287.7|171
1644296700000|2022-02-08 05:05:00|2290.2|2288.2|2289.7|2287.7|2290.8|2288.3|2289.2|2286.6|185
1644297000000|2022-02-08 05:10:00|2289.6|2287.6|2288.3|2285.3|2290.5|2287.9|2287.7|2285.1|223
1644297300000|2022-02-08 05:15:00|2288.2|2285.2|2286.9|2283.9|2288.7|2285.8|2286.1|2283.6|138
1644297600000|2022-02-08 05:20:00|2286.7|2283.7|2284.7|2282.7|2287.2|2284.8|2284.6|2282.6|160
1644297900000|2022-02-08 05:25:00|2284.8|2282.8|2285.9|2283.9|2287.2|2284.3|2284.6|2282.1|199
1644298200000|2022-02-08 05:30:00|2285.5|2283.5|2285|2282|2286.7|2283.8|2281.2|2278.7|514
1644298500000|2022-02-08 05:35:00|2284.9|2281.9|2288|2286|2288|2286|2284.8|2281.8|307
1644298800000|2022-02-08 05:40:00|2287.8|2285.8|2289.3|2287.3|2289.9|2287.4|2287|2284.9|289
1644299100000|2022-02-08 05:45:00|2289.2|2287.2|2291.3|2288.3|2291.5|2288.7|2288.4|2285.8|200
1644299400000|2022-02-08 05:50:00|2291.2|2288.2|2292.3|2290.3|2293.4|2290.7|2290.5|2287.9|287
1644299700000|2022-02-08 05:55:00|2292.2|2290.2|2290.3|2288.3|2293.1|2290.7|2290|2287.4|224
1644300000000|2022-02-08 06:00:00|2290.2|2288.2|2289.2|2287.2|2290.7|2288.3|2288.1|2285.9|304
1644300300000|2022-02-08 06:05:00|2289.3|2287.3|2289.4|2286.4|2290.6|2288.1|2288.4|2285.8|281
1644300600000|2022-02-08 06:10:00|2289.5|2286.5|2289.8|2287.8|2291.5|2289|2288|2285.6|337
1644300900000|2022-02-08 06:15:00|2290|2288|2289.7|2287.7|2291.2|2288.8|2289.2|2286.8|285
1644301200000|2022-02-08 06:20:00|2289.6|2287.6|2290.2|2287.2|2291.1|2289|2288.9|2286.5|283
1644301500000|2022-02-08 06:25:00|2290|2287|2289.8|2287.8|2291.3|2288.8|2289.4|2286.7|244
1644301800000|2022-02-08 06:30:00|2289.7|2287.7|2291.8|2288.8|2292.6|2290.2|2289.6|2287.1|270
1644302100000|2022-02-08 06:35:00|2291.3|2289.3|2292.4|2289.4|2293.4|2290.8|2291.2|2289|257
1644302400000|2022-02-08 06:40:00|2292.5|2289.5|2292.3|2290.3|2293.1|2290.7|2290.8|2288.3|217
1644302700000|2022-02-08 06:45:00|2292.4|2290.4|2289.8|2287.8|2292.6|2290.4|2289.5|2287|283
1644303000000|2022-02-08 06:50:00|2290.4|2287.4|2289.8|2286.8|2291.2|2288.5|2289.4|2286.8|266
1644303300000|2022-02-08 06:55:00|2289|2287|2289.4|2286.4|2290.8|2288.4|2288.7|2286.3|273
1644303600000|2022-02-08 07:00:00|2289.5|2286.5|2288.3|2286.3|2290.6|2287.9|2287.4|2284.8|404
1644303900000|2022-02-08 07:05:00|2288.2|2286.2|2288.1|2286.1|2289.5|2286.9|2286.6|2284.4|278
1644304200000|2022-02-08 07:10:00|2288.3|2286.3|2287|2285|2289.3|2286.8|2286.5|2284|395
1644304500000|2022-02-08 07:15:00|2286.8|2284.8|2287.8|2285.8|2288.1|2285.8|2285.7|2283.3|400
1644304800000|2022-02-08 07:20:00|2288|2286|2284.1|2281.1|2288.7|2286.4|2283.1|2280.8|513
1644305100000|2022-02-08 07:25:00|2284|2281|2284.1|2281.1|2284.8|2282.8|2283.2|2280.8|287
1644305400000|2022-02-08 07:30:00|2284.2|2281.2|2282.4|2280.4|2284.4|2282.3|2282.4|2280.4|435
1644305700000|2022-02-08 07:35:00|2282.5|2280.5|2281.3|2279.3|2283.4|2281|2279.8|2277.8|469
1644306000000|2022-02-08 07:40:00|2281.2|2279.2|2278.8|2276.8|2281.2|2279.2|2278.8|2276.5|351
1644306300000|2022-02-08 07:45:00|2278.7|2276.7|2281|2279|2281.4|2279.4|2278.7|2276.7|200
1644306600000|2022-02-08 07:50:00|2281.1|2279.1|2281.5|2279.5|2282.7|2280.4|2280.8|2278.8|236
1644306900000|2022-02-08 07:55:00|2281.6|2279.6|2281|2279|2282.6|2280.3|2280.2|2278|375
1644307200000|2022-02-08 08:00:00|2280.9|2278.9|2285.9|2283.9|2286|2283.9|2280.7|2278|488
1644307500000|2022-02-08 08:05:00|2285.5|2283.5|2286.1|2283.1|2286.4|2284.4|2283.2|2281.2|409
1644307800000|2022-02-08 08:10:00|2286|2283|2287.5|2285.5|2288|2285.6|2285.4|2283|371
1644308100000|2022-02-08 08:15:00|2287.4|2285.4|2286.8|2283.8|2288.9|2286.5|2285.9|2283.5|278
1644308400000|2022-02-08 08:20:00|2286.9|2283.9|2286.4|2283.4|2287.7|2285.3|2285.6|2283.1|361
1644308700000|2022-02-08 08:25:00|2286.5|2283.5|2288.2|2286.2|2289.8|2287.1|2285.9|2283.3|380
1644309000000|2022-02-08 08:30:00|2288.1|2286.1|2288.1|2286.1|2289.6|2287.2|2287.5|2285|299
1644309300000|2022-02-08 08:35:00|2288.6|2285.6|2290.5|2288.5|2291.7|2289.3|2287.6|2285.6|341
1644309600000|2022-02-08 08:40:00|2290.4|2288.4|2289.8|2287.8|2291.5|2289.3|2289.7|2287.4|325
1644309900000|2022-02-08 08:45:00|2289.9|2287.9|2291.2|2289.2|2291.2|2289.2|2288.7|2286.5|276
1644310200000|2022-02-08 08:50:00|2291.3|2289.3|2289.8|2287.8|2292|2289.7|2289.6|2287.2|291
1644310500000|2022-02-08 08:55:00|2289.7|2287.7|2289.7|2287.7|2290.6|2288.4|2289.3|2286.9|293
1644310800000|2022-02-08 09:00:00|2289.8|2287.8|2290.9|2288.9|2292.4|2290.1|2289.6|2287.1|215
1644311100000|2022-02-08 09:05:00|2290.8|2288.8|2288.5|2286.5|2290.9|2288.9|2288.3|2286.2|198
1644311400000|2022-02-08 09:10:00|2288.7|2286.7|2286.8|2284.8|2289.4|2287.4|2286.3|2283.9|297
1644311700000|2022-02-08 09:15:00|2286.7|2284.7|2287.3|2285.3|2288.3|2285.7|2286.2|2284.2|314
1644312000000|2022-02-08 09:20:00|2287.2|2285.2|2287.8|2285.8|2288.9|2286.6|2287.2|2284.8|211
1644312300000|2022-02-08 09:25:00|2287.7|2285.7|2287.8|2285.8|2288.7|2286.5|2287.6|2285.3|253
1644312600000|2022-02-08 09:30:00|2287.9|2285.9|2289.8|2287.8|2290.7|2288.4|2287.8|2285.8|279
1644312900000|2022-02-08 09:35:00|2289.7|2287.7|2289.3|2287.3|2290.7|2288.2|2288.9|2286.7|226
1644313200000|2022-02-08 09:40:00|2289.2|2287.2|2288.3|2286.3|2290.1|2288.1|2288.2|2285.8|225
1644313500000|2022-02-08 09:45:00|2288.4|2286.4|2293.5|2291.5|2293.8|2291.7|2288.4|2286.4|349
1644313800000|2022-02-08 09:50:00|2293.6|2291.6|2296|2294|2296.5|2294.1|2293.6|2291.6|393
1644314100000|2022-02-08 09:55:00|2295.9|2293.9|2295.9|2293.9|2296.6|2294.2|2295.4|2293|189
1644314400000|2022-02-08 10:00:00|2295.8|2293.8|2292.9|2290.9|2296|2293.9|2292.7|2290.3|251
1644314700000|2022-02-08 10:05:00|2292.8|2290.8|2294.1|2292.1|2294.7|2292.5|2292.8|2290.7|278
1644315000000|2022-02-08 10:10:00|2294|2292|2292.9|2290.9|2294.5|2292.5|2292.8|2290.8|197
1644315300000|2022-02-08 10:15:00|2292.8|2290.8|2292.2|2290.2|2293.5|2291.1|2291.3|2289|309
1644315600000|2022-02-08 10:20:00|2292.3|2290.3|2291.9|2289.9|2293|2290.7|2291.3|2288.9|364
1644315900000|2022-02-08 10:25:00|2292|2290|2292.9|2290.9|2294.2|2291.6|2291.8|2289.2|397
1644316200000|2022-02-08 10:30:00|2293|2291|2293.4|2291.4|2294.7|2292.6|2292.8|2290.3|298
1644316500000|2022-02-08 10:35:00|2293.3|2291.3|2291.7|2289.7|2294|2291.6|2291.6|2289.3|236
1644316800000|2022-02-08 10:40:00|2291.8|2289.8|2290.9|2288.9|2292.1|2290.1|2290.3|2288.3|318
1644317100000|2022-02-08 10:45:00|2291|2289|2290.9|2288.9|2292.6|2290.1|2290.7|2288.4|295
1644317400000|2022-02-08 10:50:00|2291|2289|2289.2|2287.2|2292.1|2289.4|2288.7|2286.7|299
1644317700000|2022-02-08 10:55:00|2289.1|2287.1|2289.4|2287.4|2290.5|2288.1|2289|2286.7|238
1644318000000|2022-02-08 11:00:00|2289.3|2287.3|2288.1|2286.1|2290.3|2287.7|2288.1|2286.1|264
1644318300000|2022-02-08 11:05:00|2288.2|2286.2|2288.7|2286.7|2289.7|2287.7|2288|2286|212
1644318600000|2022-02-08 11:10:00|2288.6|2286.6|2287.1|2285.1|2289.2|2287.2|2286.9|2284.9|252
1644318900000|2022-02-08 11:15:00|2286.7|2284.7|2286.1|2284.1|2287.1|2285.1|2285.6|2283.2|204
1644319200000|2022-02-08 11:20:00|2286|2284|2287.1|2284.1|2288.1|2285.7|2285.5|2283.5|360
1644319500000|2022-02-08 11:25:00|2286.8|2284.8|2286.9|2284.9|2287.7|2285.5|2285.9|2283.7|326
1644319800000|2022-02-08 11:30:00|2287|2285|2287.5|2285.5|2287.8|2285.6|2286.4|2284.4|163
1644320100000|2022-02-08 11:35:00|2287.3|2285.3|2287|2285|2287.9|2285.6|2286.2|2284.1|195
1644320400000|2022-02-08 11:40:00|2286.9|2284.9|2288.7|2286.7|2289|2287|2286.9|2284.5|206
1644320700000|2022-02-08 11:45:00|2288.8|2286.8|2288.8|2286.8|2289.1|2286.8|2287.9|2285.7|222
1644321000000|2022-02-08 11:50:00|2288.9|2286.9|2288.2|2286.2|2289.8|2287.5|2287.8|2285.8|184
1644321300000|2022-02-08 11:55:00|2288.1|2286.1|2287.5|2285.5|2288.6|2286.6|2287.2|2284.4|330
1644321600000|2022-02-08 12:00:00|2287.4|2285.4|2283.7|2281.7|2287.5|2285.5|2283.7|2281.7|329
1644321900000|2022-02-08 12:05:00|2283.8|2281.8|2284.8|2282.8|2285.3|2283.3|2283|2280.7|343
1644322200000|2022-02-08 12:10:00|2284.7|2282.7|2285.8|2283.8|2287.1|2284.8|2284.7|2282.5|270
1644322500000|2022-02-08 12:15:00|2285.6|2283.6|2284.7|2282.7|2285.8|2283.8|2284.1|2281.9|229
1644322800000|2022-02-08 12:20:00|2284.6|2282.6|2284.6|2281.6|2285.1|2282.7|2282.9|2280.9|252
1644323100000|2022-02-08 12:25:00|2284.7|2281.7|2284.3|2282.3|2285.4|2283.4|2283.9|2281.5|225
1644323400000|2022-02-08 12:30:00|2284.2|2282.2|2284.7|2282.7|2285.7|2283.3|2284|2281.9|258
1644323700000|2022-02-08 12:35:00|2284.8|2282.8|2286|2283|2286|2283.4|2283.7|2281.4|289
1644324000000|2022-02-08 12:40:00|2285.3|2283.3|2285.3|2283.3|2287.3|2285.3|2285.2|2283.2|291
1644324300000|2022-02-08 12:45:00|2285.2|2283.2|2285.3|2283.3|2286.6|2284.4|2284.2|2282|284
1644324600000|2022-02-08 12:50:00|2285.2|2283.2|2284.9|2281.9|2285.7|2283.4|2282.9|2280.7|327
1644324900000|2022-02-08 12:55:00|2285|2282|2283.1|2281.1|2285|2283|2283|2280.5|321
1644325200000|2022-02-08 13:00:00|2282.9|2280.9|2285|2283|2285.7|2283.7|2281.2|2279|676
1644325500000|2022-02-08 13:05:00|2284.8|2282.8|2286.4|2284.4|2287.8|2285.6|2284.2|2282.2|581
1644325800000|2022-02-08 13:10:00|2286.3|2284.3|2291|2289|2291.4|2289.4|2285.3|2282.9|436
1644326100000|2022-02-08 13:15:00|2291.4|2288.4|2290.1|2288.1|2291.4|2288.9|2288.9|2286.9|392
1644326400000|2022-02-08 13:20:00|2289.8|2287.8|2292.6|2289.6|2292.7|2290.4|2289.7|2287.7|488
1644326700000|2022-02-08 13:25:00|2292.7|2289.7|2295.1|2292.1|2296.1|2293.9|2291.7|2289.3|563
1644327000000|2022-02-08 13:30:00|2295.2|2292.2|2297.3|2295.3|2298|2295.8|2292.9|2290.9|592
1644327300000|2022-02-08 13:35:00|2297.4|2295.4|2299.5|2297.5|2303.1|2300.9|2297.3|2295|669
1644327600000|2022-02-08 13:40:00|2299.6|2297.6|2298.7|2296.7|2303.8|2301.5|2298.7|2296.4|618
1644327900000|2022-02-08 13:45:00|2299.3|2296.3|2303.7|2301.7|2305.2|2302.9|2299.2|2296.2|742
1644328200000|2022-02-08 13:50:00|2303.8|2301.8|2305.1|2303.1|2307.5|2305.5|2302.6|2300.2|726
1644328500000|2022-02-08 13:55:00|2305.2|2303.2|2306.1|2303.1|2308.3|2306.3|2305.1|2303|760
1644328800000|2022-02-08 14:00:00|2306|2303|2306.2|2304.2|2308.5|2306.3|2304.2|2302.2|754
1644329100000|2022-02-08 14:05:00|2306.1|2304.1|2301.7|2299.7|2306.9|2304.8|2301.5|2299.3|607
1644329400000|2022-02-08 14:10:00|2301.8|2299.8|2303.1|2301.1|2305.6|2303.3|2301.8|2299.8|742
1644329700000|2022-02-08 14:15:00|2303.5|2300.5|2300.6|2298.6|2303.6|2301.6|2300.5|2298.3|542
1644330000000|2022-02-08 14:20:00|2300.7|2298.7|2302.8|2300.8|2302.9|2300.8|2300.3|2298.3|486
1644330300000|2022-02-08 14:25:00|2302.7|2300.7|2302.8|2300.8|2303.7|2301.7|2301.7|2299.4|382
1644330600000|2022-02-08 14:30:00|2302.9|2300.9|2298|2296|2305|2302.9|2297.6|2295.6|848
1644330900000|2022-02-08 14:35:00|2298.1|2296.1|2301.6|2299.6|2304|2302|2297.8|2295.8|710
1644331200000|2022-02-08 14:40:00|2301.5|2299.5|2305.9|2303.9|2308|2306|2301.3|2298.8|806
1644331500000|2022-02-08 14:45:00|2306.4|2303.4|2305.5|2303.5|2309.3|2307.1|2304.5|2302.5|744
1644331800000|2022-02-08 14:50:00|2305.6|2303.6|2308.1|2306.1|2308.2|2306.2|2303.4|2301.2|718
1644332100000|2022-02-08 14:55:00|2308|2306|2313.6|2311.6|2314|2312|2306.9|2304.7|848
1644332400000|2022-02-08 15:00:00|2313.5|2311.5|2313|2311|2316.1|2314.1|2310.4|2307.9|858
1644332700000|2022-02-08 15:05:00|2312.9|2310.9|2312|2310|2313.6|2311.2|2310.9|2308.9|621
1644333000000|2022-02-08 15:10:00|2311.9|2309.9|2315.8|2313.8|2318|2315.7|2311.9|2309.7|652
1644333300000|2022-02-08 15:15:00|2315.9|2313.9|2316.2|2314.2|2317.7|2315.7|2314.6|2312.6|667
1644333600000|2022-02-08 15:20:00|2316.5|2314.5|2316.7|2314.7|2317.2|2315.2|2313.9|2311.9|502
1644333900000|2022-02-08 15:25:00|2316.6|2314.6|2322.9|2319.9|2323|2320.7|2316.1|2314.1|656
1644334200000|2022-02-08 15:30:00|2322.6|2320.6|2322.8|2319.8|2324.5|2322.2|2319.5|2317.2|653
1644334500000|2022-02-08 15:35:00|2322.3|2320.3|2319.3|2317.3|2323|2320.7|2318.8|2316.8|656
1644334800000|2022-02-08 15:40:00|2319.9|2316.9|2319.2|2317.2|2320.4|2318.3|2318.3|2315.8|608
1644335100000|2022-02-08 15:45:00|2319.3|2317.3|2321|2319|2322.7|2320.6|2319.2|2317.2|630
1644335400000|2022-02-08 15:50:00|2320.7|2318.7|2317.9|2315.9|2321.4|2319.1|2317.7|2315.5|595
1644335700000|2022-02-08 15:55:00|2317.8|2315.8|2315.8|2313.8|2318.4|2316.1|2315.7|2313.7|529
1644336000000|2022-02-08 16:00:00|2315.7|2313.7|2317|2314|2320.5|2318.2|2315.1|2313|551
1644336300000|2022-02-08 16:05:00|2317.1|2314.1|2318.4|2316.4|2318.8|2316.6|2316|2313.5|537
1644336600000|2022-02-08 16:10:00|2318.5|2316.5|2320.5|2318.5|2320.5|2318.5|2318|2315.7|366
1644336900000|2022-02-08 16:15:00|2320.4|2318.4|2319.5|2317.5|2320.9|2318.6|2318|2316|356
1644337200000|2022-02-08 16:20:00|2319.4|2317.4|2318.9|2316.9|2319.8|2317.8|2318.4|2316.1|378
1644337500000|2022-02-08 16:25:00|2319|2317|2319.1|2317.1|2320.6|2318.1|2318.7|2316.4|335
1644337800000|2022-02-08 16:30:00|2319.3|2317.3|2320|2318|2321|2319|2318.7|2316.7|283
1644338100000|2022-02-08 16:35:00|2320.1|2318.1|2321|2319|2322.6|2320.2|2320|2317.7|323
1644338400000|2022-02-08 16:40:00|2321.1|2319.1|2321.5|2319.5|2322.1|2320.1|2320|2318|278
1644338700000|2022-02-08 16:45:00|2321.4|2319.4|2322.4|2320.4|2322.7|2320.7|2321|2319|305
1644339000000|2022-02-08 16:50:00|2322.3|2320.3|2321.7|2319.7|2323|2320.6|2321.6|2319.2|272
1644339300000|2022-02-08 16:55:00|2321.9|2319.9|2321.5|2319.5|2322.4|2320|2320.4|2318.4|259
1644339600000|2022-02-08 17:00:00|2321.6|2319.6|2323.4|2321.4|2323.7|2321.5|2321.5|2319.3|275
1644339900000|2022-02-08 17:05:00|2323.5|2321.5|2323.9|2321.9|2324.4|2321.9|2322.9|2320.7|183
1644340200000|2022-02-08 17:10:00|2323.8|2321.8|2323.9|2321.9|2325.4|2323|2323.8|2321.4|259
1644340500000|2022-02-08 17:15:00|2323.8|2321.8|2322.5|2320.5|2323.9|2321.8|2321.7|2319.5|287
1644340800000|2022-02-08 17:20:00|2322.4|2320.4|2322.3|2320.3|2323.9|2321.4|2322.2|2319.7|238
1644341100000|2022-02-08 17:25:00|2322.8|2319.8|2322.9|2320.9|2323.1|2321|2321.9|2319.5|247
1644341400000|2022-02-08 17:30:00|2322.8|2320.8|2323.7|2321.7|2324.4|2322|2322.8|2320.8|176
1644341700000|2022-02-08 17:35:00|2323.5|2321.5|2322.8|2320.8|2324.6|2322.4|2322.8|2320.8|255
1644342000000|2022-02-08 17:40:00|2322.9|2320.9|2323.9|2321.9|2324.2|2321.9|2322.7|2320.3|243
1644342300000|2022-02-08 17:45:00|2323.8|2321.8|2323.8|2321.8|2324.4|2322.4|2323.1|2320.7|181
1644342600000|2022-02-08 17:50:00|2323.9|2321.9|2323.9|2321.9|2324.9|2322.9|2323.6|2321.1|240
1644342900000|2022-02-08 17:55:00|2323.8|2321.8|2322.6|2320.6|2324.5|2322.1|2322.3|2319.9|178
1644343200000|2022-02-08 18:00:00|2322.7|2320.7|2321.9|2319.9|2323.2|2321.1|2321.8|2319.5|266
1644343500000|2022-02-08 18:05:00|2321.8|2319.8|2320.3|2318.3|2322.9|2320.5|2319.9|2317.8|258
1644343800000|2022-02-08 18:10:00|2320.2|2318.2|2321.2|2319.2|2322|2319.7|2319.8|2317.4|276
1644344100000|2022-02-08 18:15:00|2321.1|2319.1|2320.4|2318.4|2322|2319.8|2320.2|2317.8|241
1644344400000|2022-02-08 18:20:00|2320.5|2318.5|2320.2|2318.2|2322|2319.8|2319.3|2317.3|249
1644344700000|2022-02-08 18:25:00|2320.1|2318.1|2320.2|2318.2|2321.1|2318.8|2319.2|2316.9|367
1644345000000|2022-02-08 18:30:00|2320.3|2318.3|2320.8|2318.8|2321.5|2319|2319.7|2317.3|193
1644345300000|2022-02-08 18:35:00|2320.9|2318.9|2320.8|2318.8|2322.2|2319.9|2320.7|2318.4|166
1644345600000|2022-02-08 18:40:00|2320.7|2318.7|2320.4|2318.4|2321.6|2319.2|2320|2317.9|166
1644345900000|2022-02-08 18:45:00|2320.3|2318.3|2322.7|2320.7|2322.9|2320.8|2320.2|2318.2|162
1644346200000|2022-02-08 18:50:00|2322.8|2320.8|2322.8|2320.8|2323.2|2321.2|2322.4|2320.4|206
1644346500000|2022-02-08 18:55:00|2322.7|2320.7|2325.6|2323.6|2325.7|2323.7|2322.7|2320.7|221
1644346800000|2022-02-08 19:00:00|2325.5|2323.5|2326.5|2324.5|2326.6|2324.6|2325.2|2323|186
1644347100000|2022-02-08 19:05:00|2326.9|2323.9|2325.9|2323.9|2327.4|2325.1|2325.7|2323.4|242
1644347400000|2022-02-08 19:10:00|2325.8|2323.8|2325.3|2323.3|2326.2|2324.2|2324.7|2322.4|168
1644347700000|2022-02-08 19:15:00|2325.4|2323.4|2323.8|2320.8|2325.8|2323.8|2322.9|2320.5|185
1644348000000|2022-02-08 19:20:00|2323.3|2321.3|2320.5|2318.5|2324.1|2321.8|2320.3|2318.2|244
1644348300000|2022-02-08 19:25:00|2320.4|2318.4|2321.7|2319.7|2322.2|2319.9|2320.4|2318.4|217
1644348600000|2022-02-08 19:30:00|2321.6|2319.6|2321.9|2319.9|2322.8|2320.3|2321.3|2318.8|197
1644348900000|2022-02-08 19:35:00|2321.8|2319.8|2320.9|2318.9|2322.9|2320.7|2320.5|2318.5|237
1644349200000|2022-02-08 19:40:00|2320.8|2318.8|2320.7|2318.7|2321.4|2319.2|2320.3|2318.1|226
1644349500000|2022-02-08 19:45:00|2320.5|2318.5|2319.4|2317.4|2321.8|2319.5|2319.4|2317.2|207
1644349800000|2022-02-08 19:50:00|2319.5|2317.5|2319.5|2317.5|2320.4|2318.4|2318.7|2316.4|234
1644350100000|2022-02-08 19:55:00|2319.4|2317.4|2319.2|2317.2|2320.2|2317.7|2318.8|2316.5|235
1644350400000|2022-02-08 20:00:00|2319.1|2317.1|2318.6|2316.6|2319.3|2317.3|2317.8|2315.4|242
1644350700000|2022-02-08 20:05:00|2318.7|2316.7|2318.9|2316.9|2319.8|2317.6|2318.6|2316.3|257
1644351000000|2022-02-08 20:10:00|2318.8|2316.8|2320.9|2318.9|2321.2|2319|2318.5|2316.3|198
1644351300000|2022-02-08 20:15:00|2321|2319|2322.3|2320.3|2322.8|2320.4|2320.8|2318.3|214
1644351600000|2022-02-08 20:20:00|2322.4|2320.4|2322.4|2320.4|2322.8|2320.5|2321.8|2319.5|106
1644351900000|2022-02-08 20:25:00|2322.3|2320.3|2321.9|2319.9|2322.9|2320.6|2321.8|2319.5|134
1644352200000|2022-02-08 20:30:00|2322.3|2320.3|2321.9|2319.9|2322.8|2320.6|2321.9|2319.5|176
1644352500000|2022-02-08 20:35:00|2321.8|2319.8|2321.3|2318.3|2322.6|2320.4|2320.7|2318.3|162
1644352800000|2022-02-08 20:40:00|2321.4|2318.4|2321.8|2319.8|2323.1|2320.6|2321.1|2318.4|204
1644353100000|2022-02-08 20:45:00|2321.7|2319.7|2321.9|2319.9|2322.7|2320.5|2321.4|2319.1|166
1644353400000|2022-02-08 20:50:00|2321.8|2319.8|2322.8|2320.8|2323.4|2320.9|2321.5|2319.1|247
1644353700000|2022-02-08 20:55:00|2322.7|2320.7|2322.7|2319.7|2323.8|2321.2|2322.1|2319.4|257
1644354000000|2022-02-08 21:00:00|2322.6|2319.6|2321.6|2319.6|2322.8|2320.2|2321|2318.2|107
1644354300000|2022-02-08 21:05:00|2321.5|2319.5|2321.1|2319.1|2322.2|2319.8|2320.9|2318.4|147
1644354600000|2022-02-08 21:10:00|2321|2319|2321.7|2318.7|2322.1|2319.4|2321|2318.4|113
1644354900000|2022-02-08 21:15:00|2321.8|2318.8|2321.5|2318.5|2321.9|2319.4|2320.6|2318.2|122
1644355200000|2022-02-08 21:20:00|2321.6|2318.6|2320.1|2318.1|2321.9|2319.1|2319.9|2317.5|114
1644355500000|2022-02-08 21:25:00|2320.2|2318.2|2321.1|2318.1|2321.3|2318.8|2319.9|2317.6|103
1644355800000|2022-02-08 21:30:00|2321|2318|2320.6|2318.6|2321.2|2318.8|2320.1|2317.4|89
1644356100000|2022-02-08 21:35:00|2320.8|2317.8|2320.6|2317.6|2321.2|2318.5|2319.8|2317.3|97
1644356400000|2022-02-08 21:40:00|2320.7|2317.7|2320.6|2317.6|2320.9|2318.3|2319.7|2317.3|58
1644356700000|2022-02-08 21:45:00|2320.7|2317.7|2321.2|2318.2|2321.4|2318.4|2320.1|2317.6|74
1644357000000|2022-02-08 21:50:00|2321.4|2318.4|2320.9|2317.9|2321.5|2318.5|2320.1|2317.6|102
1644357300000|2022-02-08 21:55:00|2320.8|2317.8|2319.9|2316.9|2321.3|2318.3|2319.9|2316.9|119
1644361200000|2022-02-08 23:00:00|2319.6|2316.6|2319.4|2316.4|2320.2|2317.2|2319|2316|111
1644361500000|2022-02-08 23:05:00|2319.5|2316.5|2319.9|2316.9|2320.1|2317.1|2319.5|2316.5|43
1644361800000|2022-02-08 23:10:00|2320|2317|2320.4|2317.4|2320.6|2318.2|2319.8|2316.8|75
1644362100000|2022-02-08 23:15:00|2320.5|2317.5|2319.7|2316.7|2320.5|2317.8|2319.3|2316.3|73
1644362400000|2022-02-08 23:20:00|2319.9|2316.9|2319.9|2316.9|2320.2|2317.3|2319.3|2316.6|65
1644362700000|2022-02-08 23:25:00|2320|2317|2320.1|2317.1|2320.5|2317.5|2319.7|2316.7|75
1644363000000|2022-02-08 23:30:00|2320|2317|2319.6|2317.6|2320.7|2318|2319.3|2316.3|96
1644363300000|2022-02-08 23:35:00|2319.5|2317.5|2318.6|2316.6|2320|2317.7|2318.6|2316.1|87
1644363600000|2022-02-08 23:40:00|2318.7|2316.7|2319.8|2316.8|2320.3|2317.6|2318.7|2316.4|147
1644363900000|2022-02-08 23:45:00|2319.9|2316.9|2319.7|2316.7|2320.4|2317.9|2319.2|2316.5|141
1644364200000|2022-02-08 23:50:00|2319.6|2316.6|2321|2318|2321.2|2318.5|2319.6|2316.6|107
1644364500000|2022-02-08 23:55:00|2320.9|2317.9|2321|2318|2321.3|2318.6|2320|2317.5|112
1644364800000|2022-02-09 00:00:00|2321.1|2318.1|2320.5|2317.5|2321.2|2318.5|2319.5|2316.9|174
1644365100000|2022-02-09 00:05:00|2320.4|2317.4|2320.8|2317.8|2321.6|2319|2320.1|2317.3|154
1644365400000|2022-02-09 00:10:00|2320.9|2317.9|2319.8|2317.8|2321.1|2318.7|2319.7|2317.1|105
1644365700000|2022-02-09 00:15:00|2320.4|2317.4|2320.7|2317.7|2320.9|2318.4|2319.8|2317.2|75
1644366000000|2022-02-09 00:20:00|2320.8|2317.8|2319.8|2316.8|2320.8|2318.4|2319.7|2316.7|112
1644366300000|2022-02-09 00:25:00|2319.9|2316.9|2319.1|2316.1|2320.4|2317.5|2318.3|2315.9|154
1644366600000|2022-02-09 00:30:00|2319|2316|2319.7|2316.7|2319.9|2317.3|2318.5|2315.8|97
1644366900000|2022-02-09 00:35:00|2319.6|2316.6|2319.2|2316.2|2319.7|2316.9|2318.2|2315.7|93
1644367200000|2022-02-09 00:40:00|2319.1|2316.1|2318.2|2316.2|2319.3|2316.7|2318.1|2315.6|52
1644367500000|2022-02-09 00:45:00|2318.1|2316.1|2319.7|2316.7|2319.7|2317.3|2318.1|2315.6|92
1644367800000|2022-02-09 00:50:00|2319.6|2316.6|2321.7|2318.7|2322.1|2319.5|2318.5|2315.8|213
1644368100000|2022-02-09 00:55:00|2321.6|2318.6|2321.6|2318.6|2321.9|2319.4|2320.6|2317.9|153
1644368400000|2022-02-09 01:00:00|2321.3|2318.3|2319.7|2316.7|2321.3|2318.8|2318.6|2315.6|534
1644368700000|2022-02-09 01:05:00|2319.9|2316.9|2322.1|2319.1|2323.1|2320.4|2319.8|2316.8|375
1644369000000|2022-02-09 01:10:00|2322.3|2319.3|2323.1|2320.1|2324.7|2322.1|2322|2319.2|307
1644369300000|2022-02-09 01:15:00|2323.2|2320.2|2322.1|2319.1|2323.7|2321.1|2321.5|2318.6|372
1644369600000|2022-02-09 01:20:00|2322.7|2319.7|2322.4|2319.4|2323.1|2320.6|2321.7|2318.7|207
1644369900000|2022-02-09 01:25:00|2322.1|2319.1|2321.8|2318.8|2322.9|2320.3|2320.7|2318.3|258
1644370200000|2022-02-09 01:30:00|2321.7|2318.7|2322.2|2319.2|2324.4|2321.7|2321.5|2318.7|324
1644370500000|2022-02-09 01:35:00|2322.3|2319.3|2324.6|2322.6|2325.4|2322.6|2321.7|2319.1|288
1644370800000|2022-02-09 01:40:00|2325.1|2322.1|2326.3|2323.3|2327.3|2324.5|2323.9|2321.1|385
1644371100000|2022-02-09 01:45:00|2326.2|2323.2|2326.9|2323.9|2327.6|2324.9|2325|2322.2|330
1644371400000|2022-02-09 01:50:00|2326.8|2323.8|2327.2|2324.2|2328.3|2325.7|2325.9|2323.1|289
1644371700000|2022-02-09 01:55:00|2327.3|2324.3|2328.7|2325.7|2328.7|2325.8|2326.8|2324|254
1644372000000|2022-02-09 02:00:00|2328.6|2325.6|2328.8|2325.8|2329.7|2326.8|2327.6|2325.3|339
1644372300000|2022-02-09 02:05:00|2328.9|2325.9|2327.9|2324.9|2329|2326.3|2327.6|2324.9|208
1644372600000|2022-02-09 02:10:00|2327.5|2325.5|2328.1|2326.1|2329|2326.2|2327.2|2324.6|198
1644372900000|2022-02-09 02:15:00|2328.5|2325.5|2328|2325|2328.8|2325.9|2326.2|2323.2|212
1644373200000|2022-02-09 02:20:00|2328.2|2325.2|2328.4|2325.4|2329.3|2326.9|2327.6|2325.1|186
1644373500000|2022-02-09 02:25:00|2328.3|2325.3|2328.9|2325.9|2329|2326|2327.5|2324.9|157
1644373800000|2022-02-09 02:30:00|2328.3|2326.3|2330.7|2327.7|2330.9|2327.9|2328.3|2325.3|390
1644374100000|2022-02-09 02:35:00|2330.8|2327.8|2329.5|2327.5|2331.9|2328.9|2329.3|2326.3|412
1644374400000|2022-02-09 02:40:00|2329.6|2327.6|2329.5|2326.5|2332|2329.1|2329.3|2326.3|407
1644374700000|2022-02-09 02:45:00|2329.6|2326.6|2327.9|2324.9|2330.8|2328.1|2327.7|2324.8|454
1644375000000|2022-02-09 02:50:00|2327.8|2324.8|2328.9|2325.9|2329.5|2326.8|2327.7|2324.7|334
1644375300000|2022-02-09 02:55:00|2329|2326|2327.8|2324.8|2329.9|2327|2325.4|2322.4|319
1644375600000|2022-02-09 03:00:00|2327.7|2324.7|2328.5|2325.5|2330.1|2327.1|2327.7|2324.7|275
1644375900000|2022-02-09 03:05:00|2328.6|2325.6|2329.5|2327.5|2331.1|2328.4|2328.6|2325.6|275
1644376200000|2022-02-09 03:10:00|2329.4|2327.4|2329.6|2326.6|2330.9|2328.2|2328.9|2326.4|339
1644376500000|2022-02-09 03:15:00|2329.5|2326.5|2330.5|2327.5|2330.7|2328.1|2328.6|2325.9|353
1644376800000|2022-02-09 03:20:00|2330.3|2327.3|2330.2|2327.2|2331.5|2328.5|2329.6|2327|316
1644377100000|2022-02-09 03:25:00|2329.7|2327.7|2330.3|2327.3|2330.7|2328|2329.2|2326.4|302
1644377400000|2022-02-09 03:30:00|2330.2|2327.2|2330.9|2327.9|2331.2|2328.5|2329.6|2326.6|227
1644377700000|2022-02-09 03:35:00|2330.8|2327.8|2331|2328|2331.5|2329|2330.4|2327.5|175
1644378000000|2022-02-09 03:40:00|2331.1|2328.1|2330.6|2327.6|2332|2329.3|2330.4|2327.5|186
1644378300000|2022-02-09 03:45:00|2330.7|2327.7|2329.8|2326.8|2331.5|2328.5|2329.2|2326.2|141
1644378600000|2022-02-09 03:50:00|2329.7|2326.7|2330.8|2327.8|2331|2328.1|2329.2|2326.6|162
1644378900000|2022-02-09 03:55:00|2330.9|2327.9|2330.9|2327.9|2331.1|2328.5|2329.8|2327.3|99
1644379200000|2022-02-09 04:00:00|2331|2328|2331|2329|2331.6|2329|2330.7|2327.8|137
1644379500000|2022-02-09 04:05:00|2330.9|2328.9|2331.8|2328.8|2331.9|2329|2330.7|2327.9|107
1644379800000|2022-02-09 04:10:00|2331.7|2328.7|2331.4|2328.4|2332|2329.4|2330.8|2328.3|119
1644380100000|2022-02-09 04:15:00|2331.6|2328.6|2329.8|2326.8|2331.6|2329|2329.8|2326.8|113
1644380400000|2022-02-09 04:20:00|2329.9|2326.9|2330.6|2327.6|2330.8|2327.8|2329.2|2326.4|148
1644380700000|2022-02-09 04:25:00|2330.5|2327.5|2330.1|2327.1|2330.8|2327.9|2329.1|2326.5|124
1644381000000|2022-02-09 04:30:00|2330|2327|2330.2|2327.2|2330.5|2327.9|2329.3|2326.5|151
1644381300000|2022-02-09 04:35:00|2330.1|2327.1|2329.8|2326.8|2330.4|2327.6|2329.1|2326.4|119
1644381600000|2022-02-09 04:40:00|2329.7|2326.7|2330.3|2327.3|2330.5|2327.8|2329.1|2326.6|127
1644381900000|2022-02-09 04:45:00|2330.2|2327.2|2329.9|2327.9|2330.7|2328.1|2329.3|2326.9|151
1644382200000|2022-02-09 04:50:00|2330.5|2327.5|2329.7|2327.7|2330.8|2328.3|2329.6|2326.9|109
1644382500000|2022-02-09 04:55:00|2329.8|2327.8|2330.2|2328.2|2330.8|2328.4|2329.6|2327.1|68
1644382800000|2022-02-09 05:00:00|2330.3|2328.3|2330.8|2328.8|2331.4|2328.8|2330.2|2327.5|80
1644383100000|2022-02-09 05:05:00|2331|2329|2331.8|2328.8|2332|2329.4|2330.8|2328.2|114
1644383400000|2022-02-09 05:10:00|2331.9|2328.9|2331.7|2328.7|2332|2329.3|2331.2|2328.4|105
1644383700000|2022-02-09 05:15:00|2331.8|2328.8|2332.7|2329.7|2332.7|2329.8|2330.9|2328.4|109
1644384000000|2022-02-09 05:20:00|2332.6|2329.6|2332.5|2329.5|2333.8|2330.8|2332.1|2329.1|171
1644384300000|2022-02-09 05:25:00|2332.3|2329.3|2332.5|2329.5|2332.8|2329.8|2331.4|2329|123
1644384600000|2022-02-09 05:30:00|2332.6|2329.6|2330.2|2327.2|2332.9|2329.9|2330|2327|286
1644384900000|2022-02-09 05:35:00|2330.3|2327.3|2332|2329|2332.3|2329.6|2329.9|2327.1|221
1644385200000|2022-02-09 05:40:00|2332.1|2329.1|2332.6|2329.6|2332.8|2330.2|2330.9|2328.3|146
1644385500000|2022-02-09 05:45:00|2332.7|2329.7|2332.1|2329.1|2333.6|2330.6|2331.6|2328.6|221
1644385800000|2022-02-09 05:50:00|2332.2|2329.2|2330.2|2327.2|2332.8|2329.8|2329.5|2327.1|207
1644386100000|2022-02-09 05:55:00|2330.3|2327.3|2327|2324|2330.8|2327.9|2326.3|2323.6|307
1644386400000|2022-02-09 06:00:00|2326.9|2323.9|2326.7|2323.7|2327.8|2325.1|2325.8|2323.1|332
1644386700000|2022-02-09 06:05:00|2326.8|2323.8|2325.1|2322.1|2327.6|2324.9|2324.6|2321.6|321
1644387000000|2022-02-09 06:10:00|2325.2|2322.2|2323.3|2320.3|2325.7|2322.7|2322.7|2319.7|396
1644387300000|2022-02-09 06:15:00|2323.2|2320.2|2323.6|2320.6|2325.8|2322.8|2323.2|2320.2|269
1644387600000|2022-02-09 06:20:00|2323.5|2320.5|2322.1|2319.1|2323.8|2321.2|2321.7|2318.9|229
1644387900000|2022-02-09 06:25:00|2322.2|2319.2|2321.7|2318.7|2323.9|2320.9|2321.4|2318.4|337
1644388200000|2022-02-09 06:30:00|2321.6|2318.6|2322.5|2319.5|2323.8|2320.8|2321.6|2318.6|277
1644388500000|2022-02-09 06:35:00|2322.6|2319.6|2323.6|2320.6|2324.1|2321.1|2322.2|2319.2|226
1644388800000|2022-02-09 06:40:00|2323.7|2320.7|2323.6|2320.6|2324.4|2321.7|2323.1|2320.1|190
1644389100000|2022-02-09 06:45:00|2323.7|2320.7|2323.1|2320.1|2323.7|2320.9|2322.2|2319.5|228
1644389400000|2022-02-09 06:50:00|2323.2|2320.2|2323|2320|2323.4|2320.6|2321.8|2319.2|223
1644389700000|2022-02-09 06:55:00|2323.2|2320.2|2321.6|2318.6|2323.4|2320.4|2321.2|2318.2|275
1644390000000|2022-02-09 07:00:00|2321.7|2318.7|2322.2|2319.2|2323.8|2321.2|2321.2|2318.5|269
1644390300000|2022-02-09 07:05:00|2322.3|2319.3|2323.2|2320.2|2323.4|2320.5|2321.7|2319.1|161
1644390600000|2022-02-09 07:10:00|2323.3|2320.3|2322.4|2319.4|2324|2321.3|2321.3|2318.7|178
1644390900000|2022-02-09 07:15:00|2322.8|2319.8|2322.3|2319.3|2322.9|2320.3|2321.6|2318.9|189
1644391200000|2022-02-09 07:20:00|2322.2|2319.2|2321.4|2319.4|2323.3|2321|2321.3|2318.8|211
1644391500000|2022-02-09 07:25:00|2321.5|2319.5|2320.8|2318.8|2322.4|2320|2320.5|2318|230
1644391800000|2022-02-09 07:30:00|2320.7|2318.7|2319.3|2317.3|2320.9|2318.9|2318.6|2316.1|265
1644392100000|2022-02-09 07:35:00|2319.4|2317.4|2317.9|2315.9|2320.5|2317.9|2317.7|2315.3|228
1644392400000|2022-02-09 07:40:00|2317.8|2315.8|2318.2|2315.2|2319.3|2317.2|2317.6|2314.8|238
1644392700000|2022-02-09 07:45:00|2317.6|2315.6|2319.7|2317.7|2319.9|2317.8|2317.1|2314.5|233
1644393000000|2022-02-09 07:50:00|2319.6|2317.6|2320.4|2317.4|2320.6|2318|2318.2|2315.8|261
1644393300000|2022-02-09 07:55:00|2320.3|2317.3|2321.4|2318.4|2322|2319.4|2318.4|2315.7|363
1644393600000|2022-02-09 08:00:00|2321.3|2318.3|2322.2|2319.2|2325.6|2322.6|2320.4|2317.8|545
1644393900000|2022-02-09 08:05:00|2322.3|2319.3|2318.1|2316.1|2322.6|2320|2318|2315.5|408
1644394200000|2022-02-09 08:10:00|2318.2|2316.2|2318|2316|2319.9|2317.1|2315.9|2313.5|359
1644394500000|2022-02-09 08:15:00|2318.1|2316.1|2321.2|2318.2|2321.6|2319.1|2317.4|2315.1|396
1644394800000|2022-02-09 08:20:00|2321.3|2318.3|2320.6|2317.6|2323|2320.5|2319.6|2317.1|313
1644395100000|2022-02-09 08:25:00|2320.5|2317.5|2321.9|2318.9|2322.8|2320.2|2320|2317.5|330
1644395400000|2022-02-09 08:30:00|2322|2319|2321.5|2318.5|2322.5|2319.9|2319.2|2316.4|286
1644395700000|2022-02-09 08:35:00|2321.4|2318.4|2322.3|2320.3|2323.4|2321|2320.9|2318.3|283
1644396000000|2022-02-09 08:40:00|2322.4|2320.4|2323|2321|2323.5|2321|2322|2319.7|234
1644396300000|2022-02-09 08:45:00|2322.9|2320.9|2323.2|2321.2|2323.6|2321.2|2321.9|2319.4|292
1644396600000|2022-02-09 08:50:00|2323.1|2321.1|2322.6|2320.6|2324.1|2321.3|2321.7|2318.9|330
1644396900000|2022-02-09 08:55:00|2322.5|2320.5|2321|2318|2323.1|2320.6|2320|2317.7|247
1644397200000|2022-02-09 09:00:00|2320.9|2317.9|2321.6|2319.6|2323|2320.4|2320|2317.6|301
1644397500000|2022-02-09 09:05:00|2321.7|2319.7|2324.6|2321.6|2325.2|2322.4|2321.6|2319.2|310
1644397800000|2022-02-09 09:10:00|2324.7|2321.7|2325.3|2322.3|2325.6|2323.2|2324|2321.5|215
1644398100000|2022-02-09 09:15:00|2325.4|2322.4|2326.7|2323.7|2327|2324.4|2324.1|2321.5|341
1644398400000|2022-02-09 09:20:00|2326.6|2323.6|2327|2324|2327.5|2324.9|2325.6|2323.2|256
1644398700000|2022-02-09 09:25:00|2327.2|2324.2|2326.5|2323.5|2327.2|2324.2|2325.9|2323.1|210
1644399000000|2022-02-09 09:30:00|2326.6|2323.6|2325.5|2322.5|2327.1|2324.3|2325|2322.5|246
1644399300000|2022-02-09 09:35:00|2325.7|2322.7|2324.5|2322.5|2326.6|2324.1|2324.2|2321.9|352
1644399600000|2022-02-09 09:40:00|2324.8|2321.8|2322.1|2320.1|2324.9|2322|2322|2319.6|289
1644399900000|2022-02-09 09:45:00|2322|2320|2321.2|2319.2|2323.6|2321.2|2321.1|2318.4|278
1644400200000|2022-02-09 09:50:00|2321.3|2319.3|2321.3|2319.3|2322.3|2319.8|2320.6|2318.2|215
1644400500000|2022-02-09 09:55:00|2321.2|2319.2|2322.7|2319.7|2323.2|2320.5|2321.1|2319.1|241
1644400800000|2022-02-09 10:00:00|2322.4|2320.4|2323.5|2320.5|2323.9|2321.6|2322.2|2319.8|276
1644401100000|2022-02-09 10:05:00|2323.6|2320.6|2325.4|2322.4|2326.3|2323.6|2323|2320.4|274
1644401400000|2022-02-09 10:10:00|2325.5|2322.5|2325|2322|2326|2323.1|2324.3|2321.8|193
1644401700000|2022-02-09 10:15:00|2324.9|2321.9|2325.2|2322.2|2325.8|2323|2324.3|2321.8|129
1644402000000|2022-02-09 10:20:00|2325.3|2322.3|2324.9|2322.9|2325.9|2323.2|2324.8|2322.1|205
1644402300000|2022-02-09 10:25:00|2324.8|2322.8|2325.6|2323.6|2326.3|2323.7|2323.7|2321.2|148
1644402600000|2022-02-09 10:30:00|2325.7|2323.7|2325.4|2323.4|2327|2324.2|2324.9|2322.3|182
1644402900000|2022-02-09 10:35:00|2325.5|2323.5|2324.1|2322.1|2325.7|2323.5|2323.7|2321.4|220
1644403200000|2022-02-09 10:40:00|2324.5|2321.5|2324.6|2321.6|2324.9|2322.5|2323.7|2321.2|182
1644403500000|2022-02-09 10:45:00|2324.7|2321.7|2324.4|2321.4|2324.7|2322.2|2323.5|2321|134
1644403800000|2022-02-09 10:50:00|2324.2|2321.2|2325|2323|2326.1|2323.8|2323.5|2321.2|178
1644404100000|2022-02-09 10:55:00|2324.9|2322.9|2325.4|2322.4|2326.5|2323.8|2324.9|2322.2|147
1644404400000|2022-02-09 11:00:00|2325.3|2322.3|2324.9|2322.9|2326.4|2323.7|2324.8|2322.2|140
1644404700000|2022-02-09 11:05:00|2324.8|2322.8|2324.6|2321.6|2325.1|2323.1|2323.6|2321|142
1644405000000|2022-02-09 11:10:00|2324.7|2321.7|2321.9|2319.9|2324.7|2322.2|2321.6|2319.4|244
1644405300000|2022-02-09 11:15:00|2322|2320|2322|2320|2322.7|2320.3|2321.1|2319|213
1644405600000|2022-02-09 11:20:00|2322.4|2319.4|2321.1|2318.1|2322.7|2320.1|2320.3|2318.1|202
1644405900000|2022-02-09 11:25:00|2321.3|2318.3|2322.2|2319.2|2322.8|2319.8|2320.4|2317.9|198
1644406200000|2022-02-09 11:30:00|2322.3|2319.3|2320.4|2318.4|2322.3|2319.5|2320.2|2317.8|232
1644406500000|2022-02-09 11:35:00|2320.5|2318.5|2321.4|2318.4|2321.6|2319|2319.1|2316.6|240
1644406800000|2022-02-09 11:40:00|2321.5|2318.5|2321.9|2319.9|2322.8|2320|2320.2|2317.9|310
1644407100000|2022-02-09 11:45:00|2322|2320|2323.5|2321.5|2324.1|2321.6|2320.8|2318.3|368
1644407400000|2022-02-09 11:50:00|2323.6|2321.6|2323.7|2320.7|2324.6|2322.4|2322.6|2320.1|258
1644407700000|2022-02-09 11:55:00|2323.1|2321.1|2325.8|2322.8|2327|2324.5|2322.8|2320.4|349
1644408000000|2022-02-09 12:00:00|2326|2323|2328.2|2325.2|2328.3|2325.6|2324.4|2322.4|294
1644408300000|2022-02-09 12:05:00|2328.1|2325.1|2326.9|2323.9|2328.3|2325.8|2325.1|2322.7|426
1644408600000|2022-02-09 12:10:00|2326.8|2323.8|2326.5|2324.5|2327.6|2325.2|2325.6|2323.2|325
1644408900000|2022-02-09 12:15:00|2326.6|2324.6|2328.6|2325.6|2329.1|2326.4|2326.6|2324|254
1644409200000|2022-02-09 12:20:00|2328.4|2325.4|2325.4|2323.4|2328.5|2326.1|2325|2322.6|267
1644409500000|2022-02-09 12:25:00|2325.3|2323.3|2324.2|2322.2|2326.5|2323.9|2324.2|2322.1|241
1644409800000|2022-02-09 12:30:00|2324.3|2322.3|2323.1|2321.1|2325.5|2323|2322.9|2320.7|269
1644410100000|2022-02-09 12:35:00|2323|2321|2323|2321|2323.6|2321.1|2321.8|2319.5|289
1644410400000|2022-02-09 12:40:00|2323.1|2321.1|2324.1|2321.1|2324.6|2322.2|2322.8|2320.3|215
1644410700000|2022-02-09 12:45:00|2324.2|2321.2|2324.5|2321.5|2326.1|2323.5|2323.4|2320.9|187
1644411000000|2022-02-09 12:50:00|2324.4|2321.4|2323.4|2321.4|2325.5|2323|2323.3|2320.8|185
1644411300000|2022-02-09 12:55:00|2323.5|2321.5|2329|2326|2329.9|2327|2323.4|2321.2|352
1644411600000|2022-02-09 13:00:00|2329.1|2326.1|2332.8|2330.8|2335.1|2332.8|2327.1|2325.1|869
1644411900000|2022-02-09 13:05:00|2332.5|2330.5|2329.7|2326.7|2333.5|2330.9|2328.7|2326.2|651
1644412200000|2022-02-09 13:10:00|2329.8|2326.8|2328.5|2325.5|2330.5|2327.8|2326.8|2323.8|694
1644412500000|2022-02-09 13:15:00|2328.6|2325.6|2325.1|2322.1|2328.6|2326|2324.9|2322.1|594
1644412800000|2022-02-09 13:20:00|2325|2322|2326.7|2323.7|2331.8|2329.2|2323.6|2321.1|718
1644413100000|2022-02-09 13:25:00|2326.5|2323.5|2325.4|2323.4|2329.4|2326.9|2325.4|2322.4|688
1644413400000|2022-02-09 13:30:00|2325.9|2322.9|2325.2|2322.2|2327.4|2324.5|2323.7|2320.9|795
1644413700000|2022-02-09 13:35:00|2325.1|2322.1|2323.1|2320.1|2326|2323|2322.4|2319.9|520
1644414000000|2022-02-09 13:40:00|2323|2320|2311.7|2308.7|2323.1|2320.1|2310.9|2307.9|815
1644414300000|2022-02-09 13:45:00|2312.1|2309.1|2317|2314|2317.5|2314.9|2311.7|2308.7|704
1644414600000|2022-02-09 13:50:00|2316.9|2313.9|2314.7|2311.7|2317.3|2314.8|2313.7|2311.1|576
1644414900000|2022-02-09 13:55:00|2314.6|2311.6|2312.4|2309.4|2316.6|2314|2311.2|2308.8|682
1644415200000|2022-02-09 14:00:00|2311.6|2309.6|2314.3|2312.3|2315.7|2312.9|2310.8|2308.4|783
1644415500000|2022-02-09 14:05:00|2314.4|2312.4|2318.1|2315.1|2318.4|2315.8|2313.9|2310.9|605
1644415800000|2022-02-09 14:10:00|2318|2315|2317.3|2314.3|2319.5|2317|2316.4|2313.9|599
1644416100000|2022-02-09 14:15:00|2317.2|2314.2|2318.7|2315.7|2318.9|2316.6|2316.4|2314|478
1644416400000|2022-02-09 14:20:00|2318.8|2315.8|2319.3|2317.3|2320.4|2318.2|2317.9|2315.4|502
1644416700000|2022-02-09 14:25:00|2319.4|2317.4|2321.9|2319.9|2323.1|2320.7|2319.3|2316.8|567
1644417000000|2022-02-09 14:30:00|2322|2320|2318.6|2316.6|2323.4|2320.9|2317.3|2315.3|802
1644417300000|2022-02-09 14:35:00|2318.7|2316.7|2316.5|2314.5|2318.7|2316.7|2314.5|2312.5|706
1644417600000|2022-02-09 14:40:00|2316.6|2314.6|2320.2|2318.2|2320.4|2318.4|2315.8|2313.8|627
1644417900000|2022-02-09 14:45:00|2320.1|2318.1|2321|2319|2325.3|2323.3|2319.6|2317.6|788
1644418200000|2022-02-09 14:50:00|2320.9|2318.9|2313.9|2311.9|2320.9|2318.9|2312.9|2310.9|611
1644418500000|2022-02-09 14:55:00|2314|2312|2317.5|2315.5|2319.2|2317.2|2313.6|2311.6|683
1644418800000|2022-02-09 15:00:00|2317.3|2315.3|2318.1|2316.1|2319.1|2317.1|2315.9|2313.9|629
1644419100000|2022-02-09 15:05:00|2318.4|2316.4|2316.9|2314.9|2319.2|2317.2|2315.9|2313.9|539
1644419400000|2022-02-09 15:10:00|2316.8|2314.8|2316.3|2314.3|2317.5|2315.5|2315.3|2313.3|531
1644419700000|2022-02-09 15:15:00|2316.4|2314.4|2319|2317|2320.5|2318.5|2315.8|2313.8|484
1644420000000|2022-02-09 15:20:00|2319.2|2317.2|2319.9|2317.9|2322.1|2320.1|2319|2317|518
1644420300000|2022-02-09 15:25:00|2319.8|2317.8|2321.4|2319.4|2322|2320|2319|2317|504
1644420600000|2022-02-09 15:30:00|2321.5|2319.5|2320.4|2317.4|2322.9|2320.5|2320|2317.4|423
1644420900000|2022-02-09 15:35:00|2320.5|2317.5|2318.3|2315.3|2321.1|2318.1|2317.7|2315.2|306
1644421200000|2022-02-09 15:40:00|2318.2|2315.2|2316|2314|2318.6|2316.1|2316|2313.8|311
1644421500000|2022-02-09 15:45:00|2316.1|2314.1|2317|2315|2317.4|2315.4|2315.2|2312.7|269
1644421800000|2022-02-09 15:50:00|2317.1|2315.1|2318.5|2316.5|2319.6|2317.6|2316.9|2314.9|310
1644422100000|2022-02-09 15:55:00|2318.4|2316.4|2318.1|2316.1|2319.1|2317.1|2317.7|2315.7|362
1644422400000|2022-02-09 16:00:00|2318.3|2316.3|2320.4|2318.4|2320.5|2318.5|2318|2316|343
1644422700000|2022-02-09 16:05:00|2320.5|2318.5|2321.6|2319.6|2322|2320|2319.5|2317.5|278
1644423000000|2022-02-09 16:10:00|2321.7|2319.7|2321.9|2319.9|2322.5|2320.5|2321.3|2319.3|251
1644423300000|2022-02-09 16:15:00|2322|2320|2320.6|2318.6|2322.6|2320.6|2320.3|2318.3|222
1644423600000|2022-02-09 16:20:00|2320.5|2318.5|2323.8|2321.8|2325|2322.9|2320.4|2318.4|259
1644423900000|2022-02-09 16:25:00|2324|2322|2323.8|2321.8|2324.9|2322.5|2322.7|2320.7|323
1644424200000|2022-02-09 16:30:00|2323.9|2321.9|2325.6|2323.6|2326.1|2324.1|2323.6|2321.6|295
1644424500000|2022-02-09 16:35:00|2325.5|2323.5|2326.7|2324.7|2327.5|2325.1|2324.8|2322.8|219
1644424800000|2022-02-09 16:40:00|2327.1|2325.1|2328.3|2326.3|2328.6|2326.6|2326.8|2324.8|286
1644425100000|2022-02-09 16:45:00|2328.2|2326.2|2328.7|2326.7|2329.6|2327.6|2328.2|2326.2|300
1644425400000|2022-02-09 16:50:00|2328.8|2326.8|2327.1|2325.1|2329.5|2327.5|2327.1|2325.1|255
1644425700000|2022-02-09 16:55:00|2327.2|2325.2|2327.6|2325.6|2328.7|2326.7|2326.6|2324.6|265
1644426000000|2022-02-09 17:00:00|2327.7|2325.7|2333.1|2331.1|2333.3|2331.3|2327.6|2325.6|262
1644426300000|2022-02-09 17:05:00|2333|2331|2332.9|2330.9|2333.7|2331.7|2332.3|2330.3|308
1644426600000|2022-02-09 17:10:00|2333.1|2331.1|2333.5|2331.5|2333.9|2331.9|2332.6|2330.6|278
1644426900000|2022-02-09 17:15:00|2333.4|2331.4|2333.5|2331.5|2333.8|2331.8|2332.3|2330.3|227
1644427200000|2022-02-09 17:20:00|2333.4|2331.4|2332.4|2330.4|2334|2332|2332.3|2329.7|222
1644427500000|2022-02-09 17:25:00|2332.3|2330.3|2333.2|2331.2|2335|2333|2331.4|2329.4|347
1644427800000|2022-02-09 17:30:00|2333.1|2331.1|2334.1|2332.1|2334.7|2332.7|2331.7|2329.7|509
1644428100000|2022-02-09 17:35:00|2334|2332|2336.3|2334.3|2336.6|2334.6|2333.7|2331.7|377
1644428400000|2022-02-09 17:40:00|2336.4|2334.4|2336|2334|2336.6|2334.6|2335.4|2333.3|289
1644428700000|2022-02-09 17:45:00|2335.9|2333.9|2334.5|2332.5|2336.1|2334.1|2334|2332|250
1644429000000|2022-02-09 17:50:00|2334.6|2332.6|2333.6|2331.6|2334.7|2332.7|2333.5|2331.1|250
1644429300000|2022-02-09 17:55:00|2333.5|2331.5|2333.1|2331.1|2334.2|2332.2|2332.6|2330.4|315
1644429600000|2022-02-09 18:00:00|2333.2|2331.2|2333|2331|2335.8|2333.7|2332.4|2330.4|501
1644429900000|2022-02-09 18:05:00|2333.1|2331.1|2332.4|2330.4|2333.8|2331.8|2331.9|2329.8|367
1644430200000|2022-02-09 18:10:00|2332.5|2330.5|2332|2330|2333.4|2331.4|2331.2|2329.2|297
1644430500000|2022-02-09 18:15:00|2332.2|2330.2|2334.3|2332.3|2334.6|2332.6|2332|2329.9|302
1644430800000|2022-02-09 18:20:00|2334.4|2332.4|2334.6|2332.6|2336.1|2334.1|2333.5|2331.5|363
1644431100000|2022-02-09 18:25:00|2334.7|2332.7|2334.2|2332.2|2335.7|2333.7|2333.6|2331.6|361
1644431400000|2022-02-09 18:30:00|2334.3|2332.3|2333.6|2331.6|2334.6|2332.6|2333.4|2331.4|179
1644431700000|2022-02-09 18:35:00|2333.5|2331.5|2330.4|2328.4|2333.6|2331.6|2330.1|2328.1|218
1644432000000|2022-02-09 18:40:00|2330.2|2328.2|2331.8|2329.8|2331.8|2329.8|2329.1|2327.1|147
1644432300000|2022-02-09 18:45:00|2331.7|2329.7|2332.8|2330.8|2333.4|2331|2331.7|2329.7|141
1644432600000|2022-02-09 18:50:00|2332.9|2330.9|2333.6|2331.6|2333.8|2331.8|2332.5|2330.4|125
1644432900000|2022-02-09 18:55:00|2333.5|2331.5|2333.5|2331.5|2333.7|2331.7|2333.1|2331.1|122
1644433200000|2022-02-09 19:00:00|2333.6|2331.6|2331.7|2329.7|2333.8|2331.7|2331.2|2328.9|159
1644433500000|2022-02-09 19:05:00|2331.6|2329.6|2331.7|2329.7|2332.7|2330.7|2331.5|2329.5|118
1644433800000|2022-02-09 19:10:00|2331.8|2329.8|2332.5|2330.5|2332.8|2330.8|2330.8|2328.8|185
1644434100000|2022-02-09 19:15:00|2332.3|2330.3|2331.6|2329.6|2332.6|2330.6|2331.6|2329.6|79
1644434400000|2022-02-09 19:20:00|2331.7|2329.7|2330.4|2328.4|2331.7|2329.7|2330.3|2327.9|78
1644434700000|2022-02-09 19:25:00|2330.3|2328.3|2330.5|2328.5|2331.9|2329.5|2329.8|2327.8|160
1644435000000|2022-02-09 19:30:00|2330.6|2328.6|2330.1|2328.1|2330.9|2328.6|2329.7|2327.7|132
1644435300000|2022-02-09 19:35:00|2330|2328|2330.6|2328.6|2331.1|2328.9|2329.7|2327.7|134
1644435600000|2022-02-09 19:40:00|2330.5|2328.5|2330.8|2328.8|2331.6|2329.6|2330.5|2328.5|135
1644435900000|2022-02-09 19:45:00|2330.9|2328.9|2330.6|2328.6|2331.3|2329.1|2330.5|2328|121
1644436200000|2022-02-09 19:50:00|2330.7|2328.7|2330.5|2328.5|2331.3|2329.3|2330.4|2328.4|102
1644436500000|2022-02-09 19:55:00|2330.6|2328.6|2330.1|2328.1|2330.7|2328.7|2329.6|2327.6|158
1644436800000|2022-02-09 20:00:00|2330.2|2328.2|2329.6|2327.6|2330.6|2328.6|2329.1|2326.9|166
1644437100000|2022-02-09 20:05:00|2329.7|2327.7|2327.9|2325.9|2329.7|2327.7|2327.9|2325.9|147
1644437400000|2022-02-09 20:10:00|2328.1|2326.1|2327.8|2325.8|2328.8|2326.8|2327.2|2325.2|208
1644437700000|2022-02-09 20:15:00|2327.7|2325.7|2327.8|2325.8|2328.1|2326|2325.8|2323.8|242
1644438000000|2022-02-09 20:20:00|2327.7|2325.7|2328.3|2326.3|2328.8|2326.8|2326.9|2324.9|178
1644438300000|2022-02-09 20:25:00|2328.2|2326.2|2329|2327|2329|2327|2327|2324.7|176
1644438600000|2022-02-09 20:30:00|2328.9|2326.9|2330.1|2328.1|2331.2|2328.9|2328.7|2326.7|182
1644438900000|2022-02-09 20:35:00|2330.2|2328.2|2330.5|2328.5|2331|2329|2330|2328|150
1644439200000|2022-02-09 20:40:00|2330.6|2328.6|2330|2328|2330.8|2328.8|2329.5|2327.2|176
1644439500000|2022-02-09 20:45:00|2329.8|2327.8|2330.1|2328.1|2331|2329|2329.6|2327.4|201
1644439800000|2022-02-09 20:50:00|2330.4|2328.4|2330.1|2328.1|2331.4|2329.4|2329.9|2327.5|228
1644440100000|2022-02-09 20:55:00|2330|2328|2331|2329|2331.3|2329.1|2329.9|2327.5|272
1644440400000|2022-02-09 21:00:00|2331.1|2329.1|2330.7|2328.7|2331.3|2329.1|2330|2327.7|158
1644440700000|2022-02-09 21:05:00|2330.6|2328.6|2331|2329|2331.5|2329.3|2330.5|2328|134
1644441000000|2022-02-09 21:10:00|2331.1|2329.1|2330.5|2328.5|2331.4|2329.1|2330.2|2328.2|105
1644441300000|2022-02-09 21:15:00|2330.6|2328.6|2330.6|2328.6|2331.2|2328.8|2330.2|2327.8|102
1644441600000|2022-02-09 21:20:00|2330.5|2328.5|2331|2329|2331.6|2329.2|2330.5|2328.5|89
1644441900000|2022-02-09 21:25:00|2331.1|2329.1|2331.7|2328.7|2332.2|2329.8|2330.7|2328.3|91
1644442200000|2022-02-09 21:30:00|2331.5|2328.5|2331.6|2328.6|2331.9|2329.1|2330.9|2328.4|91
1644442500000|2022-02-09 21:35:00|2331.5|2328.5|2331.6|2328.6|2332.3|2329.7|2330.8|2328.3|118
1644442800000|2022-02-09 21:40:00|2331.5|2328.5|2332.1|2329.1|2332.3|2329.7|2331.5|2328.5|101
1644443100000|2022-02-09 21:45:00|2332.2|2329.2|2332.7|2329.7|2332.8|2329.8|2331.8|2328.8|81
1644443400000|2022-02-09 21:50:00|2332.5|2329.5|2332.6|2329.6|2333|2330|2332.4|2329.4|75
1644443700000|2022-02-09 21:55:00|2332.8|2329.8|2332.7|2329.7|2333.5|2330.5|2331.9|2328.9|121
1644447600000|2022-02-09 23:00:00|2331.7|2328.7|2331.5|2328.5|2332.2|2329.2|2330.8|2327.8|171
1644447900000|2022-02-09 23:05:00|2331|2328|2330.5|2327.5|2331.2|2328.2|2330.1|2327.1|82
1644448200000|2022-02-09 23:10:00|2330.7|2327.7|2330.4|2327.4|2330.8|2327.8|2330.1|2327.1|102
1644448500000|2022-02-09 23:15:00|2330.5|2327.5|2329.5|2326.5|2330.7|2327.7|2329.1|2326.1|94
1644448800000|2022-02-09 23:20:00|2329.3|2326.3|2330|2327|2330.2|2327.7|2329.1|2326.2|100
1644449100000|2022-02-09 23:25:00|2329.7|2327.7|2330.4|2327.4|2330.6|2327.7|2329.7|2326.8|63
1644449400000|2022-02-09 23:30:00|2330.6|2327.6|2330.4|2327.4|2331|2328.2|2329.9|2327|88
1644449700000|2022-02-09 23:35:00|2330.5|2327.5|2330.4|2327.4|2330.6|2328.1|2329.8|2326.8|62
1644450000000|2022-02-09 23:40:00|2330.3|2327.3|2330.1|2327.1|2330.5|2328.1|2329.5|2326.8|70
1644450300000|2022-02-09 23:45:00|2330.2|2327.2|2330.5|2327.5|2330.9|2328.3|2329.7|2326.9|94
1644450600000|2022-02-09 23:50:00|2330.6|2327.6|2330.1|2328.1|2331|2328.2|2329.8|2327.4|82
1644450900000|2022-02-09 23:55:00|2330|2328|2330.7|2327.7|2331|2328.5|2329.9|2327.6|71
1644451200000|2022-02-10 00:00:00|2330.2|2328.2|2328.3|2326.3|2330.7|2328.4|2328|2325.5|155
1644451500000|2022-02-10 00:05:00|2328.1|2326.1|2327.7|2324.7|2329.1|2326.5|2326.8|2324.2|103
1644451800000|2022-02-10 00:10:00|2327.3|2325.3|2328.6|2325.6|2328.7|2326.2|2327.3|2325|66
1644452100000|2022-02-10 00:15:00|2328.5|2325.5|2328.1|2326.1|2328.7|2326.2|2327.8|2325.4|64
1644452400000|2022-02-10 00:20:00|2328|2326|2329.6|2327.6|2330|2327.8|2328|2325.5|66
1644452700000|2022-02-10 00:25:00|2330|2327|2329.8|2327.8|2330.5|2327.9|2329.2|2326.6|87
1644453000000|2022-02-10 00:30:00|2329.7|2327.7|2329.2|2327.2|2330.3|2327.7|2329.1|2326.3|107
1644453300000|2022-02-10 00:35:00|2329.1|2327.1|2327.4|2325.4|2329.7|2327.2|2327.4|2324.9|82
1644453600000|2022-02-10 00:40:00|2327.9|2324.9|2326.7|2324.7|2328|2325.2|2326.5|2324.1|99
1644453900000|2022-02-10 00:45:00|2326.8|2324.8|2327.2|2325.2|2327.3|2325.3|2326.3|2323.5|76
1644454200000|2022-02-10 00:50:00|2327.3|2325.3|2326.8|2323.8|2328.1|2325.6|2325.6|2323.1|156
1644454500000|2022-02-10 00:55:00|2326.9|2323.9|2327.8|2325.8|2328.4|2326.2|2326.1|2323.8|122
1644454800000|2022-02-10 01:00:00|2327.7|2325.7|2326|2324|2328.4|2325.9|2325.1|2322.1|512
1644455100000|2022-02-10 01:05:00|2326.1|2324.1|2327.5|2324.5|2328.8|2326.5|2325.5|2323.1|351
1644455400000|2022-02-10 01:10:00|2327.6|2324.6|2324.7|2321.7|2327.6|2324.7|2324.3|2321.6|240
1644455700000|2022-02-10 01:15:00|2324.5|2322.5|2324|2322|2326.1|2323.6|2323.4|2321.4|380
1644456000000|2022-02-10 01:20:00|2323.9|2321.9|2324.2|2322.2|2325.4|2323|2323.4|2321.1|255
1644456300000|2022-02-10 01:25:00|2324.1|2322.1|2324.8|2322.8|2325.3|2323|2323.9|2321.6|245
1644456600000|2022-02-10 01:30:00|2324.7|2322.7|2324.5|2322.5|2325.9|2323.3|2324.1|2321.7|261
1644456900000|2022-02-10 01:35:00|2324.6|2322.6|2324.7|2321.7|2325.3|2322.8|2323.8|2321.2|230
1644457200000|2022-02-10 01:40:00|2324.6|2321.6|2321|2319|2324.8|2322.3|2320.9|2318.9|228
1644457500000|2022-02-10 01:45:00|2321.2|2319.2|2321.4|2319.4|2321.9|2319.5|2320.3|2317.7|206
1644457800000|2022-02-10 01:50:00|2321.3|2319.3|2321.2|2319.2|2322.5|2320|2320.4|2317.9|240
1644458100000|2022-02-10 01:55:00|2320.9|2318.9|2321.5|2318.5|2321.8|2319.6|2320.4|2318|237
1644458400000|2022-02-10 02:00:00|2321.4|2319.5|2322.9|2320.9|2323.8|2321.5|2321.1|2318.5|357
1644458700000|2022-02-10 02:05:00|2323|2321|2323|2321|2324.2|2322|2322.6|2320.1|215
1644459000000|2022-02-10 02:10:00|2323.1|2321.1|2323.7|2320.7|2324.1|2321.7|2323|2320.6|218
1644459300000|2022-02-10 02:15:00|2323.6|2320.6|2323.1|2321.1|2323.8|2321.6|2322.6|2320.1|129
1644459600000|2022-02-10 02:20:00|2323.3|2321.3|2322.7|2319.7|2323.4|2321.4|2322|2319.5|108
1644459900000|2022-02-10 02:25:00|2322.6|2319.6|2322|2320|2322.8|2320.7|2321.6|2319.4|109
1644460200000|2022-02-10 02:30:00|2322.1|2320.1|2323.3|2321.3|2324.5|2322|2321.9|2319.3|247
1644460500000|2022-02-10 02:35:00|2323.4|2321.4|2324.9|2322.9|2325.4|2323.1|2323.3|2321.3|107
1644460800000|2022-02-10 02:40:00|2324.8|2322.8|2326|2323|2326.2|2324|2323.6|2321.1|181
1644461100000|2022-02-10 02:45:00|2326.1|2323.1|2324.9|2322.9|2326.6|2323.9|2324.7|2322.4|187
1644461400000|2022-02-10 02:50:00|2324.8|2322.8|2326.2|2323.2|2326.4|2323.7|2324.7|2322.3|169
1644461700000|2022-02-10 02:55:00|2326.1|2323.1|2326|2323|2326.5|2324|2325.5|2322.9|143
1644462000000|2022-02-10 03:00:00|2325.9|2322.9|2324.4|2322.4|2326|2323.3|2323.7|2321.3|202
1644462300000|2022-02-10 03:05:00|2324.6|2322.6|2325.6|2322.6|2326.2|2323.6|2324.4|2321.8|144
1644462600000|2022-02-10 03:10:00|2325.8|2322.8|2325.9|2323.9|2326.6|2324.1|2325|2322.4|118
1644462900000|2022-02-10 03:15:00|2325.7|2323.7|2326.4|2324.4|2327.4|2324.8|2325.4|2323|159
1644463200000|2022-02-10 03:20:00|2326.5|2324.5|2327.2|2324.2|2327.5|2324.7|2326.3|2323.6|111
1644463500000|2022-02-10 03:25:00|2327.3|2324.3|2327.3|2324.3|2327.5|2324.9|2326.3|2323.6|168
1644463800000|2022-02-10 03:30:00|2327.4|2324.4|2327.8|2324.8|2327.9|2325.3|2326.2|2323.6|112
1644464100000|2022-02-10 03:35:00|2328.3|2326.3|2328|2325|2328.4|2326.3|2327.3|2324.7|99
1644464400000|2022-02-10 03:40:00|2328.1|2325.1|2328.8|2325.8|2329.2|2326.4|2327.6|2324.8|101
1644464700000|2022-02-10 03:45:00|2328.7|2325.7|2328.9|2325.9|2329|2326.3|2328.2|2325.6|65
1644465000000|2022-02-10 03:50:00|2329|2326|2328.9|2325.9|2329.1|2326.4|2328.3|2325.3|57
1644465300000|2022-02-10 03:55:00|2329|2326|2329|2326|2329.8|2327|2328.5|2325.8|78
1644465600000|2022-02-10 04:00:00|2328.9|2325.9|2329.2|2326.2|2329.5|2326.5|2328.8|2325.8|94
1644465900000|2022-02-10 04:05:00|2329|2326|2329.7|2326.7|2329.8|2326.8|2328.7|2326|83
1644466200000|2022-02-10 04:10:00|2329.6|2326.6|2329.7|2326.7|2330|2327|2329.5|2326.5|75
1644466500000|2022-02-10 04:15:00|2329.6|2326.6|2329.3|2326.3|2329.8|2327.2|2329.1|2326.2|55
1644466800000|2022-02-10 04:20:00|2329.4|2326.4|2328.7|2325.7|2329.5|2326.5|2328.2|2325.6|77
1644467100000|2022-02-10 04:25:00|2328.6|2325.6|2329|2326|2329.1|2326.1|2328.5|2325.5|88
1644467400000|2022-02-10 04:30:00|2329.1|2326.1|2328.7|2325.7|2329.2|2326.2|2328.6|2325.6|66
1644467700000|2022-02-10 04:35:00|2328.8|2325.8|2329.7|2326.7|2329.8|2327.2|2328.5|2325.5|87
1644468000000|2022-02-10 04:40:00|2329.8|2326.8|2330.3|2327.3|2330.4|2327.9|2329.3|2326.6|104
1644468300000|2022-02-10 04:45:00|2330.1|2327.1|2329.3|2327.3|2330.2|2327.7|2329.2|2326.7|95
1644468600000|2022-02-10 04:50:00|2329.2|2327.2|2329.8|2326.8|2329.9|2327.5|2329.1|2326.7|45
1644468900000|2022-02-10 04:55:00|2329.3|2327.3|2330.1|2327.1|2330.3|2327.9|2329.2|2326.8|68
1644469200000|2022-02-10 05:00:00|2330.2|2327.2|2328.8|2326.8|2330.2|2327.5|2328.7|2326|106
1644469500000|2022-02-10 05:05:00|2328.7|2326.7|2329.2|2326.2|2329.4|2326.9|2328.6|2326|79
1644469800000|2022-02-10 05:10:00|2329.3|2326.3|2330.2|2327.2|2330.3|2327.7|2328.4|2325.7|111
1644470100000|2022-02-10 05:15:00|2330.1|2327.1|2328.8|2326.8|2330.3|2327.3|2328.8|2326.2|87
1644470400000|2022-02-10 05:20:00|2328.9|2326.9|2329.7|2326.7|2329.9|2327.4|2328.8|2326.4|94
1644470700000|2022-02-10 05:25:00|2329.8|2326.8|2329.2|2327.2|2329.8|2327.4|2329.1|2326.6|68
1644471000000|2022-02-10 05:30:00|2329.3|2327.3|2326.7|2323.7|2329.7|2327.7|2326.3|2323.7|226
1644471300000|2022-02-10 05:35:00|2326.8|2323.8|2329.9|2326.9|2330.3|2327.7|2326.8|2323.8|174
1644471600000|2022-02-10 05:40:00|2330|2327|2330|2327|2330|2327.5|2328.5|2325.7|128
1644471900000|2022-02-10 05:45:00|2329.9|2326.9|2329|2326|2331.4|2328.9|2328.4|2325.9|226
1644472200000|2022-02-10 05:50:00|2329.2|2326.2|2327.2|2324.2|2329.3|2326.3|2326.6|2324.2|131
1644472500000|2022-02-10 05:55:00|2327.3|2324.3|2327.9|2324.9|2328.6|2325.9|2327.1|2324.3|180
1644472800000|2022-02-10 06:00:00|2327.7|2324.7|2326.7|2323.7|2328.9|2326.4|2325.7|2323.1|245
1644473100000|2022-02-10 06:05:00|2326.8|2323.8|2326.9|2323.9|2327.1|2324.6|2325.1|2322.9|318
1644473400000|2022-02-10 06:10:00|2326.8|2323.8|2328.5|2326.5|2329.1|2326.8|2326|2323.3|278
1644473700000|2022-02-10 06:15:00|2328.4|2326.4|2327.4|2325.4|2329.5|2326.9|2327.4|2324.9|353
1644474000000|2022-02-10 06:20:00|2327.3|2325.3|2328.5|2326.5|2330.1|2328.1|2327.3|2325.3|293
1644474300000|2022-02-10 06:25:00|2328.4|2326.4|2328.1|2326.1|2329.1|2326.9|2327.5|2325|280
1644474600000|2022-02-10 06:30:00|2327.9|2325.9|2327.3|2325.3|2329.7|2327.3|2327.2|2325.2|289
1644474900000|2022-02-10 06:35:00|2327.2|2325.2|2329|2326|2329.7|2327.5|2327.2|2325|246
1644475200000|2022-02-10 06:40:00|2329.1|2326.1|2331.1|2328.1|2331.5|2329|2328.4|2326|259
1644475500000|2022-02-10 06:45:00|2331.2|2328.2|2332.7|2329.7|2332.7|2330.1|2330.6|2328.1|286
1644475800000|2022-02-10 06:50:00|2332.3|2330.3|2333.8|2331.8|2335.2|2332.5|2331.7|2329.3|316
1644476100000|2022-02-10 06:55:00|2333.7|2331.7|2333.4|2330.4|2334.8|2332.3|2332.9|2330.2|278
1644476400000|2022-02-10 07:00:00|2333.5|2330.5|2332.4|2330.4|2333.7|2331.2|2331.6|2329|269
1644476700000|2022-02-10 07:05:00|2332.5|2330.5|2331.5|2329.5|2332.9|2330.6|2331.1|2328.6|181
1644477000000|2022-02-10 07:10:00|2331.6|2329.6|2334.8|2331.8|2334.9|2332.7|2331.6|2329|164
1644477300000|2022-02-10 07:15:00|2334.4|2332.4|2335.5|2332.5|2337.7|2335.1|2334.4|2332.3|277
1644477600000|2022-02-10 07:20:00|2335|2333|2338.2|2336.2|2338.3|2336.3|2334.9|2332.1|251
1644477900000|2022-02-10 07:25:00|2338.1|2336.1|2338|2336|2340.9|2338.9|2337.3|2334.8|309
1644478200000|2022-02-10 07:30:00|2337.9|2335.9|2341|2339|2341.7|2339.4|2337.9|2335.6|268
1644478500000|2022-02-10 07:35:00|2340.9|2338.9|2339.7|2337.7|2341.3|2338.9|2338.9|2336.3|264
1644478800000|2022-02-10 07:40:00|2339.6|2337.6|2338.2|2336.2|2340|2337.7|2337.3|2334.8|240
1644479100000|2022-02-10 07:45:00|2338.1|2336.1|2337.8|2335.8|2338.8|2336.4|2337.5|2335.2|211
1644479400000|2022-02-10 07:50:00|2337.7|2335.7|2336.7|2334.7|2339.7|2337.2|2336.7|2334.6|237
1644479700000|2022-02-10 07:55:00|2336.9|2334.9|2336.5|2334.5|2338|2335.4|2335.4|2333.1|254
1644480000000|2022-02-10 08:00:00|2336.4|2334.4|2334.9|2332.9|2336.7|2334.7|2333.7|2331.3|565
1644480300000|2022-02-10 08:05:00|2335|2333|2335.9|2333.9|2336.7|2334.3|2333.4|2331.2|468
1644480600000|2022-02-10 08:10:00|2336|2334|2337.3|2335.3|2338.6|2336.2|2335.6|2333.5|316
1644480900000|2022-02-10 08:15:00|2337.2|2335.2|2338.2|2336.2|2339|2336.4|2336.5|2334.5|287
1644481200000|2022-02-10 08:20:00|2338.1|2336.1|2337.1|2335.1|2338.9|2336.6|2337.1|2334.9|206
1644481500000|2022-02-10 08:25:00|2337.2|2335.2|2334.8|2332.8|2337.4|2335.4|2334.5|2332.5|374
1644481800000|2022-02-10 08:30:00|2334.9|2332.9|2329.6|2327.6|2334.9|2332.9|2329.5|2327.5|404
1644482100000|2022-02-10 08:35:00|2329.7|2327.7|2330.2|2328.2|2331.3|2328.9|2329.2|2326.9|321
1644482400000|2022-02-10 08:40:00|2330.3|2328.3|2328.2|2326.2|2331.4|2328.8|2327.7|2325.7|310
1644482700000|2022-02-10 08:45:00|2328.3|2326.3|2330.5|2328.5|2331|2328.5|2328.3|2325.8|224
1644483000000|2022-02-10 08:50:00|2330.7|2328.7|2333.1|2330.1|2334.2|2331.7|2330.6|2328.2|213
1644483300000|2022-02-10 08:55:00|2333.2|2330.2|2333.1|2330.1|2333.6|2331.2|2332|2329.8|196
1644483600000|2022-02-10 09:00:00|2333.2|2330.2|2334.1|2332.1|2334.8|2332.3|2331.1|2329.1|269
1644483900000|2022-02-10 09:05:00|2334.6|2331.6|2333.1|2330.1|2334.8|2332.3|2332.3|2329.6|301
1644484200000|2022-02-10 09:10:00|2332.6|2330.6|2333.2|2330.2|2333.3|2330.8|2332|2329.6|252
1644484500000|2022-02-10 09:15:00|2332.7|2330.7|2332.2|2330.2|2333.7|2331.2|2332.1|2329.7|230
1644484800000|2022-02-10 09:20:00|2332.1|2330.1|2329.7|2327.7|2332.5|2330.2|2329.6|2327.1|236
1644485100000|2022-02-10 09:25:00|2329.9|2327.9|2332.6|2330.6|2333.1|2330.7|2329.5|2327|264
1644485400000|2022-02-10 09:30:00|2332.5|2330.5|2333.1|2330.1|2333.3|2330.7|2331.3|2329|182
1644485700000|2022-02-10 09:35:00|2332.3|2330.3|2333.2|2331.2|2333.7|2331.7|2331.2|2329.2|176
1644486000000|2022-02-10 09:40:00|2333.1|2331.1|2333.1|2331.1|2334.7|2332.2|2332.9|2330.8|189
1644486300000|2022-02-10 09:45:00|2333.2|2331.2|2333.5|2331.5|2334.4|2332|2333.1|2330.6|134
1644486600000|2022-02-10 09:50:00|2333.6|2331.6|2334.8|2332.8|2334.9|2332.8|2333.4|2331.3|164
1644486900000|2022-02-10 09:55:00|2334.7|2332.7|2335.6|2333.6|2336.8|2334.8|2334.7|2332.3|177
1644487200000|2022-02-10 10:00:00|2335.7|2333.7|2337|2335|2337.3|2335.3|2334.4|2332.3|253
1644487500000|2022-02-10 10:05:00|2337.1|2335.1|2335.7|2333.7|2337.7|2335.7|2335.6|2333.1|212
1644487800000|2022-02-10 10:10:00|2335.5|2333.5|2335.8|2333.8|2336.1|2333.8|2334.8|2332.4|212
1644488100000|2022-02-10 10:15:00|2335.9|2333.9|2336.9|2333.9|2337|2334.6|2335.5|2333.1|158
1644488400000|2022-02-10 10:20:00|2336.5|2334.5|2336.1|2334.1|2337.5|2335|2335.9|2333.7|196
1644488700000|2022-02-10 10:25:00|2335.9|2333.9|2336.2|2333.2|2336.6|2334.3|2335.3|2332.9|190
1644489000000|2022-02-10 10:30:00|2336.3|2333.3|2335.2|2333.2|2336.4|2333.9|2334.6|2332.1|207
1644489300000|2022-02-10 10:35:00|2335|2333|2336.3|2334.3|2336.4|2334.4|2334.8|2332.5|134
1644489600000|2022-02-10 10:40:00|2336.4|2334.4|2337.3|2335.3|2337.3|2335.3|2336.4|2333.8|109
1644489900000|2022-02-10 10:45:00|2337.4|2335.4|2336.6|2334.6|2337.7|2335.7|2335.7|2333.2|160
1644490200000|2022-02-10 10:50:00|2336.7|2334.7|2337.9|2335.9|2338.2|2336.2|2336.6|2334.2|124
1644490500000|2022-02-10 10:55:00|2338|2336|2337.1|2335.1|2338.6|2336.6|2337|2334.6|125
1644490800000|2022-02-10 11:00:00|2337|2335|2337.6|2335.6|2338.5|2336.3|2336.6|2334.2|139
1644491100000|2022-02-10 11:05:00|2337.5|2335.5|2337|2335|2337.8|2335.7|2336.6|2334.2|103
1644491400000|2022-02-10 11:10:00|2337.1|2335.1|2337.2|2335.2|2337.9|2335.4|2336.5|2334.2|124
1644491700000|2022-02-10 11:15:00|2337.5|2335.5|2338.8|2335.8|2338.8|2336.5|2337.4|2335.2|143
1644492000000|2022-02-10 11:20:00|2338.7|2335.7|2340|2338|2340.1|2338.1|2337.5|2335.2|124
1644492300000|2022-02-10 11:25:00|2339.9|2337.9|2337.9|2335.9|2340.2|2338.1|2337.8|2335.7|165
1644492600000|2022-02-10 11:30:00|2338|2336|2337.6|2334.6|2338|2336|2336.9|2334.4|101
1644492900000|2022-02-10 11:35:00|2337.1|2335.1|2336.6|2334.6|2337.8|2335.7|2336.5|2334.1|117
1644493200000|2022-02-10 11:40:00|2336.5|2334.5|2336|2334|2337|2334.5|2336|2333.7|104
1644493500000|2022-02-10 11:45:00|2336.1|2334.1|2338.1|2336.1|2338.7|2336.1|2336.1|2333.6|175
1644493800000|2022-02-10 11:50:00|2338|2336|2337.1|2335.1|2338.6|2336.1|2336.6|2334.6|116
1644494100000|2022-02-10 11:55:00|2337.2|2335.2|2336.6|2334.6|2338|2335.8|2336.4|2334.4|148
1644494400000|2022-02-10 12:00:00|2336.5|2334.5|2338.2|2336.2|2338.8|2336.5|2335.6|2332.9|234
1644494700000|2022-02-10 12:05:00|2338.4|2336.4|2338.9|2336.9|2339.6|2337.6|2337.7|2335.5|248
1644495000000|2022-02-10 12:10:00|2338.8|2336.8|2338.5|2336.5|2339.7|2337.4|2337.8|2335.6|223
1644495300000|2022-02-10 12:15:00|2338.4|2336.4|2337.7|2335.7|2339.1|2336.8|2337.5|2335.2|138
1644495600000|2022-02-10 12:20:00|2337.8|2335.8|2336.4|2334.4|2338|2336|2336.3|2334.1|163
1644495900000|2022-02-10 12:25:00|2336.5|2334.5|2336.1|2334.1|2337.6|2335.3|2336|2333.6|234
1644496200000|2022-02-10 12:30:00|2336|2334|2336.2|2334.2|2337|2334.6|2335|2332.8|246
1644496500000|2022-02-10 12:35:00|2336.1|2334.1|2336.4|2334.4|2336.4|2334.4|2335.3|2333.3|203
1644496800000|2022-02-10 12:40:00|2336.3|2334.3|2336.6|2334.6|2337.1|2334.7|2336.1|2333.7|171
1644497100000|2022-02-10 12:45:00|2336.7|2334.7|2336.4|2334.4|2337.2|2334.8|2336.2|2333.9|171
1644497400000|2022-02-10 12:50:00|2336.3|2334.3|2336.5|2334.5|2337.3|2334.9|2336.1|2333.8|165
1644497700000|2022-02-10 12:55:00|2336.6|2334.6|2336.8|2334.8|2337|2334.8|2335.7|2333.7|232
1644498000000|2022-02-10 13:00:00|2337|2335|2341.4|2339.4|2342|2340|2336.7|2334.7|567
1644498300000|2022-02-10 13:05:00|2341.1|2339.1|2335.2|2333.2|2342|2339.5|2334.6|2332.6|473
1644498600000|2022-02-10 13:10:00|2335.1|2333.1|2331.5|2329.5|2336.3|2334.3|2331.4|2329.4|456
1644498900000|2022-02-10 13:15:00|2331.4|2329.4|2333.8|2331.8|2334.4|2332.3|2331.1|2328.7|539
1644499200000|2022-02-10 13:20:00|2333.9|2331.9|2333.5|2331.5|2335.4|2333.4|2332.3|2329.8|486
1644499500000|2022-02-10 13:25:00|2333.6|2331.6|2333.3|2330.3|2335.7|2333.2|2333|2330|438
1644499800000|2022-02-10 13:30:00|2333.1|2330.1|2323|2320|2333.4|2330.4|2314.8|2311.8|1700
1644500100000|2022-02-10 13:35:00|2323.2|2320.2|2332.9|2329.9|2333.5|2330.5|2320.3|2317.3|1481
1644500400000|2022-02-10 13:40:00|2333.1|2330.1|2337.9|2334.9|2351.7|2349.3|2332.7|2329.8|1622
1644500700000|2022-02-10 13:45:00|2337.8|2334.8|2330.5|2328.5|2341.6|2339.1|2327|2324|1407
1644501000000|2022-02-10 13:50:00|2330.8|2327.8|2334.3|2331.3|2337.2|2334.8|2329.2|2326.6|1248
1644501300000|2022-02-10 13:55:00|2334.4|2331.4|2337.7|2335.7|2341.9|2339.2|2333.3|2330.3|1058
1644501600000|2022-02-10 14:00:00|2337.6|2335.6|2335.8|2332.8|2338.1|2335.6|2331.5|2329|1185
1644501900000|2022-02-10 14:05:00|2334.9|2332.9|2334.1|2331.1|2336.7|2334.2|2330.2|2327.7|1109
1644502200000|2022-02-10 14:10:00|2333.6|2330.6|2337.3|2334.3|2338.6|2336.4|2330.9|2328.6|1203
1644502500000|2022-02-10 14:15:00|2337.2|2334.2|2334.1|2331.1|2337.3|2335.1|2332.8|2329.9|960
1644502800000|2022-02-10 14:20:00|2334|2331|2331.6|2328.6|2335.7|2333.1|2330.3|2327.7|845
1644503100000|2022-02-10 14:25:00|2331.7|2328.7|2330.5|2328.5|2333.8|2331.8|2323.6|2320.7|885
1644503400000|2022-02-10 14:30:00|2330.7|2327.7|2335.6|2333.6|2338.2|2335.4|2328.8|2326.8|1065
1644503700000|2022-02-10 14:35:00|2335.7|2333.7|2343|2341|2343.9|2341.9|2335.5|2332.9|916
1644504000000|2022-02-10 14:40:00|2342.9|2340.9|2344.6|2342.6|2345|2342.8|2341.7|2339.7|1013
1644504300000|2022-02-10 14:45:00|2344.8|2342.8|2344.1|2342.1|2350.5|2348.5|2342.3|2339.4|1103
1644504600000|2022-02-10 14:50:00|2344.2|2342.2|2345.6|2342.6|2348.5|2346.5|2343.9|2341.9|865
1644504900000|2022-02-10 14:55:00|2345.5|2342.5|2342.1|2340.1|2349.5|2347.5|2340.7|2338.7|891
1644505200000|2022-02-10 15:00:00|2342.2|2340.2|2348.4|2346.4|2348.4|2346.4|2340.9|2338.9|911
1644505500000|2022-02-10 15:05:00|2348.3|2346.3|2355.3|2353.3|2356.3|2354.3|2347.8|2345.8|975
1644505800000|2022-02-10 15:10:00|2355.5|2353.5|2350.8|2348.8|2355.5|2353.5|2350.2|2348.2|914
1644506100000|2022-02-10 15:15:00|2350.9|2348.9|2347|2345|2351.2|2349.2|2346.7|2344.4|1080
1644506400000|2022-02-10 15:20:00|2346.9|2344.9|2346.8|2344.8|2349.1|2347.1|2344.6|2342.6|771
1644506700000|2022-02-10 15:25:00|2346.7|2344.7|2349.1|2347.1|2349.5|2347.4|2345.9|2343.9|670
1644507000000|2022-02-10 15:30:00|2349.3|2347.3|2349.5|2347.5|2352.3|2349.8|2348.5|2346.2|798
1644507300000|2022-02-10 15:35:00|2349.6|2347.6|2356.2|2353.2|2357.2|2354.6|2349|2346.7|917
1644507600000|2022-02-10 15:40:00|2356.3|2353.3|2357.5|2355.5|2358.4|2356.1|2355.3|2353.1|840
1644507900000|2022-02-10 15:45:00|2357.6|2355.6|2356.7|2354.7|2357.6|2355.6|2353.6|2351.6|775
1644508200000|2022-02-10 15:50:00|2356.5|2354.5|2350.2|2347.2|2356.6|2354.6|2348.4|2345.9|978
1644508500000|2022-02-10 15:55:00|2349.6|2347.6|2347.2|2345.2|2349.9|2347.7|2347|2344.5|832
1644508800000|2022-02-10 16:00:00|2347.1|2345.1|2353.1|2351.1|2353.3|2351.3|2346.6|2344.2|793
1644509100000|2022-02-10 16:05:00|2353.2|2351.2|2353.7|2351.7|2354.9|2352.8|2352.1|2349.6|596
1644509400000|2022-02-10 16:10:00|2353.8|2351.8|2354.6|2352.6|2356.8|2354.3|2353.6|2351.3|682
1644509700000|2022-02-10 16:15:00|2354.7|2352.7|2358|2356|2359.1|2357.1|2353.3|2351.3|765
1644510000000|2022-02-10 16:20:00|2358.1|2356.1|2359.1|2357.1|2359.6|2357.4|2356.2|2353.8|715
1644510300000|2022-02-10 16:25:00|2358.9|2356.9|2361.9|2358.9|2362.2|2359.6|2358.5|2356.1|731
1644510600000|2022-02-10 16:30:00|2362|2359|2362.1|2359.1|2362.6|2360.2|2360|2357.3|615
1644510900000|2022-02-10 16:35:00|2362.2|2359.2|2363.6|2360.6|2364.2|2361.7|2360.5|2357.7|626
1644511200000|2022-02-10 16:40:00|2363.7|2360.7|2369.1|2366.1|2369.3|2366.3|2362.2|2359.5|562
1644511500000|2022-02-10 16:45:00|2369.2|2366.2|2368.2|2365.2|2370.3|2367.5|2366.7|2363.8|567
1644511800000|2022-02-10 16:50:00|2368.1|2365.1|2369.1|2366.1|2370.1|2367.1|2367.4|2364.4|462
1644512100000|2022-02-10 16:55:00|2369.2|2366.2|2372.1|2369.1|2372.8|2370.4|2369.1|2366.1|406
1644512400000|2022-02-10 17:00:00|2372.2|2369.2|2370.2|2367.2|2373|2370.3|2369.7|2366.9|529
1644512700000|2022-02-10 17:05:00|2370.3|2367.3|2369|2366|2371.5|2368.5|2368.4|2365.8|451
1644513000000|2022-02-10 17:10:00|2368.8|2365.8|2368.3|2365.3|2369.2|2366.5|2367.5|2364.5|368
1644513300000|2022-02-10 17:15:00|2368.2|2365.2|2368.9|2365.9|2369.1|2366.5|2367.1|2364.4|310
1644513600000|2022-02-10 17:20:00|2369|2366|2365.6|2362.6|2369.7|2366.7|2365.3|2362.3|384
1644513900000|2022-02-10 17:25:00|2365.5|2362.5|2365.8|2363.8|2366.6|2364.4|2364.8|2362.3|335
1644514200000|2022-02-10 17:30:00|2365.7|2363.7|2363.7|2361.7|2367.4|2365.3|2362.9|2360.9|332
1644514500000|2022-02-10 17:35:00|2363.6|2361.6|2364.3|2362.3|2365.6|2363|2363.2|2360.9|334
1644514800000|2022-02-10 17:40:00|2364.4|2362.4|2366.2|2364.2|2366.8|2364.4|2363.5|2361.5|365
1644515100000|2022-02-10 17:45:00|2366.3|2364.3|2349.9|2346.9|2366.3|2364.3|2345.4|2342.4|1015
1644515400000|2022-02-10 17:50:00|2350.1|2347.1|2347.9|2344.9|2351.1|2348.1|2342.8|2339.8|1271
1644515700000|2022-02-10 17:55:00|2348|2345|2351.3|2348.3|2352|2350|2346.6|2343.7|943
1644516000000|2022-02-10 18:00:00|2351.2|2348.2|2355.5|2352.5|2356.4|2353.4|2347.6|2344.6|1031
1644516300000|2022-02-10 18:05:00|2355.3|2352.3|2354.9|2351.9|2357.7|2354.7|2352.3|2349.3|919
1644516600000|2022-02-10 18:10:00|2355|2352|2353.4|2350.4|2356.8|2353.8|2353.1|2350.1|676
1644516900000|2022-02-10 18:15:00|2353.2|2350.2|2349.9|2346.9|2353.7|2350.7|2348.7|2345.7|719
1644517200000|2022-02-10 18:20:00|2349.8|2346.8|2353.8|2350.8|2354.3|2351.3|2348.3|2345.3|656
1644517500000|2022-02-10 18:25:00|2353|2350|2353.2|2350.2|2354.7|2351.7|2351.7|2348.7|591
1644517800000|2022-02-10 18:30:00|2353.1|2350.1|2347.6|2344.6|2353.1|2350.1|2347.4|2344.4|526
1644518100000|2022-02-10 18:35:00|2347.5|2344.5|2348.5|2345.5|2348.5|2345.7|2344.3|2341.7|651
1644518400000|2022-02-10 18:40:00|2348.4|2345.4|2349.7|2347.7|2351.4|2348.7|2347.7|2344.8|512
1644518700000|2022-02-10 18:45:00|2350.2|2347.2|2346.4|2343.4|2350.4|2347.8|2345.1|2342.6|487
1644519000000|2022-02-10 18:50:00|2346.6|2343.6|2349.6|2346.6|2349.6|2346.6|2344.7|2342.2|496
1644519300000|2022-02-10 18:55:00|2349.5|2346.5|2347.5|2345.5|2349.6|2346.6|2343.9|2341.4|469
1644519600000|2022-02-10 19:00:00|2348|2345|2345.9|2342.9|2348.5|2345.9|2345.5|2342.9|444
1644519900000|2022-02-10 19:05:00|2346|2343|2345.8|2343.8|2347.3|2344.4|2343.3|2340.8|494
1644520200000|2022-02-10 19:10:00|2345.9|2343.9|2339.3|2336.3|2346.3|2343.9|2337.7|2335.2|550
1644520500000|2022-02-10 19:15:00|2338.9|2336.9|2334.8|2331.8|2339.6|2336.9|2333.9|2331.5|820
1644520800000|2022-02-10 19:20:00|2334.6|2331.6|2336.3|2333.3|2337.2|2334.6|2334|2331.6|704
1644521100000|2022-02-10 19:25:00|2336.4|2333.4|2337.5|2335.5|2338.9|2336.4|2334.7|2332.5|654
1644521400000|2022-02-10 19:30:00|2337.3|2335.3|2336|2334|2339|2336.4|2336|2333.4|545
1644521700000|2022-02-10 19:35:00|2336.1|2334.1|2335.1|2333.1|2337.9|2335.4|2333.7|2331.1|574
1644522000000|2022-02-10 19:40:00|2335.2|2333.2|2330.5|2328.5|2336.6|2334.3|2330.4|2328.4|661
1644522300000|2022-02-10 19:45:00|2330.6|2328.6|2330.5|2327.5|2334|2331.2|2329.8|2327.3|713
1644522600000|2022-02-10 19:50:00|2330.7|2327.7|2329.2|2327.2|2331.4|2329|2327.9|2325.2|638
1644522900000|2022-02-10 19:55:00|2329.7|2326.7|2328.8|2326.8|2330.2|2327.3|2327.7|2325.2|630
1644523200000|2022-02-10 20:00:00|2328.9|2326.9|2327.6|2324.6|2330.1|2327.3|2324.6|2321.9|730
1644523500000|2022-02-10 20:05:00|2327.5|2324.5|2327.1|2324.1|2328.3|2325.9|2325.7|2323.1|666
1644523800000|2022-02-10 20:10:00|2327.2|2324.2|2330.2|2327.2|2330.8|2328|2326.8|2324.1|558
1644524100000|2022-02-10 20:15:00|2330.3|2327.3|2327.9|2325.9|2331.3|2328.7|2327.7|2325.3|377
1644524400000|2022-02-10 20:20:00|2328.5|2325.5|2328.3|2325.3|2329.8|2327.2|2325.8|2323.4|421
1644524700000|2022-02-10 20:25:00|2328.4|2325.4|2326.6|2323.6|2328.7|2325.7|2325.8|2323.2|427
1644525000000|2022-02-10 20:30:00|2326.7|2323.7|2324.2|2321.2|2327.9|2325.4|2323.8|2321.2|423
1644525300000|2022-02-10 20:35:00|2324.4|2321.4|2323.5|2320.5|2325.8|2323.2|2322.6|2320.1|469
1644525600000|2022-02-10 20:40:00|2323.7|2320.7|2321.2|2319.2|2324|2321.3|2320.3|2317.7|386
1644525900000|2022-02-10 20:45:00|2321.1|2319.1|2320.1|2318.1|2321.3|2319.1|2319.6|2317|401
1644526200000|2022-02-10 20:50:00|2319.9|2317.9|2320|2318|2322.3|2319.7|2318.5|2316|416
1644526500000|2022-02-10 20:55:00|2320.1|2318.1|2320.6|2317.6|2323.5|2321.3|2320.1|2317.1|401
1644526800000|2022-02-10 21:00:00|2320.7|2317.7|2320.9|2317.9|2322|2319.3|2318.7|2315.7|370
1644527100000|2022-02-10 21:05:00|2320.4|2318.4|2321.9|2318.9|2322.5|2319.7|2320.4|2317.7|244
1644527400000|2022-02-10 21:10:00|2322|2319|2320.8|2317.8|2322.1|2319.5|2320.1|2317.6|196
1644527700000|2022-02-10 21:15:00|2320.9|2317.9|2319.9|2316.9|2321|2318.2|2319.5|2316.7|233
1644528000000|2022-02-10 21:20:00|2319.8|2316.8|2319|2316|2320.1|2317.6|2318.4|2315.9|148
1644528300000|2022-02-10 21:25:00|2319.1|2316.1|2320.3|2317.3|2320.3|2317.4|2317.9|2315.5|206
1644528600000|2022-02-10 21:30:00|2320.4|2317.4|2319.9|2316.9|2320.7|2317.7|2319.3|2316.3|163
1644528900000|2022-02-10 21:35:00|2319.7|2316.7|2321|2318|2321|2318|2319.7|2316.7|121
1644529200000|2022-02-10 21:40:00|2320.8|2317.8|2321.1|2318.1|2321.7|2318.7|2320.4|2317.4|101
1644529500000|2022-02-10 21:45:00|2321.2|2318.2|2321.8|2318.8|2322.6|2319.6|2321.2|2318.2|131
1644529800000|2022-02-10 21:50:00|2321.9|2318.9|2321|2318|2322.5|2319.5|2321|2318|116
1644530100000|2022-02-10 21:55:00|2321.1|2318.1|2321.1|2318.1|2321.8|2318.8|2320.7|2317.7|126
1644534000000|2022-02-10 23:00:00|2321.4|2318.4|2321.6|2318.6|2323.9|2319.1|2320|2314.9|276
1644534300000|2022-02-10 23:05:00|2321.4|2318.4|2322.6|2319.6|2323.1|2320.1|2321|2318|162
1644534600000|2022-02-10 23:10:00|2322.4|2319.4|2323.2|2320.2|2323.4|2320.4|2321.6|2318.6|174
1644534900000|2022-02-10 23:15:00|2323.3|2320.3|2322.4|2319.4|2323.6|2320.6|2321.9|2318.9|269
1644535200000|2022-02-10 23:20:00|2322.7|2319.7|2322.7|2319.7|2323.1|2320.1|2321.7|2318.7|225
1644535500000|2022-02-10 23:25:00|2322.8|2319.8|2321.2|2318.2|2323.3|2320.3|2320.8|2318|195
1644535800000|2022-02-10 23:30:00|2321.1|2318.1|2319.5|2317.5|2322.4|2319.4|2319.3|2316.6|201
1644536100000|2022-02-10 23:35:00|2320.1|2317.1|2320.5|2317.5|2321.1|2318.4|2319.7|2316.7|170
1644536400000|2022-02-10 23:40:00|2320.8|2317.8|2322.5|2319.5|2322.5|2319.6|2320.1|2317.4|176
1644536700000|2022-02-10 23:45:00|2322.3|2319.3|2322.1|2319.1|2322.9|2320.1|2320.8|2318.1|165
1644537000000|2022-02-10 23:50:00|2322|2319|2320.8|2317.8|2322.6|2319.9|2320.4|2317.7|161
1644537300000|2022-02-10 23:55:00|2320.1|2318.1|2319.8|2316.8|2321.1|2318.5|2319.2|2316.7|146
1644537600000|2022-02-11 00:00:00|2319.7|2316.7|2317.3|2314.3|2319.8|2317.3|2317.1|2314.1|245
1644537900000|2022-02-11 00:05:00|2317.2|2314.2|2319.8|2316.8|2319.8|2316.8|2316.7|2313.9|220
1644538200000|2022-02-11 00:10:00|2319.7|2316.7|2318.1|2315.1|2320.2|2317.4|2317.8|2314.9|213
1644538500000|2022-02-11 00:15:00|2318|2315|2318.3|2315.3|2318.4|2315.7|2316.4|2313.8|237
1644538800000|2022-02-11 00:20:00|2318.2|2315.2|2316.6|2313.6|2318.3|2315.3|2315.7|2312.9|359
1644539100000|2022-02-11 00:25:00|2316.9|2313.9|2315.3|2312.3|2316.9|2313.9|2314.7|2311.8|235
1644539400000|2022-02-11 00:30:00|2315.2|2312.2|2315.2|2312.2|2316.1|2313.5|2314.5|2311.9|223
1644539700000|2022-02-11 00:35:00|2315.3|2312.3|2314.8|2312.8|2317.1|2314.4|2314.7|2311.9|195
1644540000000|2022-02-11 00:40:00|2315.2|2312.2|2315.6|2312.6|2316.7|2314.2|2314.7|2312.1|236
1644540300000|2022-02-11 00:45:00|2315.5|2312.5|2316.1|2313.1|2316.5|2314|2314.1|2311.4|250
1644540600000|2022-02-11 00:50:00|2316|2313|2318.1|2315.1|2318.5|2315.9|2315.7|2312.8|233
1644540900000|2022-02-11 00:55:00|2318.2|2315.2|2317.9|2314.9|2318.7|2316.3|2316.7|2314|237
1644541200000|2022-02-11 01:00:00|2317.5|2314.5|2313.9|2311.9|2317.6|2314.9|2312.7|2309.8|883
1644541500000|2022-02-11 01:05:00|2314.3|2311.3|2313.9|2311.9|2317.8|2315|2312.3|2309.6|612
1644541800000|2022-02-11 01:10:00|2313.8|2311.8|2310.6|2307.6|2314.3|2311.8|2309.6|2307.1|615
1644542100000|2022-02-11 01:15:00|2310.5|2307.5|2311.9|2308.9|2315.5|2312.5|2310.2|2307.2|539
1644542400000|2022-02-11 01:20:00|2312.1|2309.1|2311.9|2308.9|2313.4|2310.5|2311.1|2308.5|376
1644542700000|2022-02-11 01:25:00|2311.6|2309.6|2310.1|2307.1|2312.8|2310.1|2309.8|2307.1|351
1644543000000|2022-02-11 01:30:00|2310.2|2307.2|2311.8|2308.8|2312.8|2310|2307.6|2304.6|618
1644543300000|2022-02-11 01:35:00|2311.9|2308.9|2314.2|2311.2|2314.3|2311.3|2311|2308.2|369
1644543600000|2022-02-11 01:40:00|2314.3|2311.3|2313.4|2310.4|2315.7|2313|2313.2|2310.2|317
1644543900000|2022-02-11 01:45:00|2313.3|2310.3|2311.2|2308.2|2313.6|2310.8|2311.1|2308.1|255
1644544200000|2022-02-11 01:50:00|2311|2308|2311.5|2308.5|2312.6|2309.8|2310.7|2308|232
1644544500000|2022-02-11 01:55:00|2311.7|2308.7|2310.6|2308.6|2312.7|2310.2|2310.1|2307.4|281
1644544800000|2022-02-11 02:00:00|2311|2308|2310.7|2307.7|2312.3|2310|2309.7|2307|377
1644545100000|2022-02-11 02:05:00|2310.6|2307.6|2310.8|2307.8|2311.8|2309.1|2309.4|2306.8|403
1644545400000|2022-02-11 02:10:00|2310.9|2307.9|2309.9|2307.9|2311.1|2308.5|2309.3|2306.7|342
1644545700000|2022-02-11 02:15:00|2310|2308|2310.5|2308.5|2311.6|2309.1|2309.5|2307|199
1644546000000|2022-02-11 02:20:00|2310.4|2308.4|2312|2309|2312.6|2310.2|2310.4|2307.8|183
1644546300000|2022-02-11 02:25:00|2312.1|2309.1|2312.9|2310.9|2313.5|2311.2|2311.8|2309|186
1644546600000|2022-02-11 02:30:00|2313|2311|2314.2|2311.2|2314.8|2312.4|2312.6|2310.2|263
1644546900000|2022-02-11 02:35:00|2314.3|2311.3|2315.2|2312.2|2315.5|2313|2312.9|2310.5|221
1644547200000|2022-02-11 02:40:00|2315.3|2312.3|2313.9|2311.9|2315.4|2312.9|2313.5|2311.1|220
1644547500000|2022-02-11 02:45:00|2313.5|2311.5|2315.4|2313.4|2316|2313.6|2313.4|2311.1|287
1644547800000|2022-02-11 02:50:00|2315.5|2313.5|2314.3|2312.3|2316.5|2314|2314.1|2311.5|298
1644548100000|2022-02-11 02:55:00|2314.2|2312.2|2314.5|2312.5|2316.6|2314.1|2313.8|2311.2|264
1644548400000|2022-02-11 03:00:00|2314.3|2312.3|2313.4|2310.4|2315|2312.6|2312.6|2310.1|245
1644548700000|2022-02-11 03:05:00|2313.3|2310.3|2313.7|2310.7|2314.1|2311.5|2312.9|2310.3|178
1644549000000|2022-02-11 03:10:00|2313.8|2310.8|2313.2|2311.2|2314.6|2312|2313.1|2310.6|213
1644549300000|2022-02-11 03:15:00|2313.1|2311.1|2312.3|2309.3|2314.6|2312.1|2311.6|2309.1|206
1644549600000|2022-02-11 03:20:00|2312.2|2309.2|2312.2|2310.2|2312.9|2310.6|2311.8|2309.1|166
1644549900000|2022-02-11 03:25:00|2312.3|2310.3|2313|2311|2313.6|2311.2|2312.1|2309.6|153
1644550200000|2022-02-11 03:30:00|2313.4|2310.4|2312.7|2310.7|2314.4|2311.7|2312.6|2310.2|197
1644550500000|2022-02-11 03:35:00|2312.6|2310.6|2312.6|2310.6|2313.6|2311.2|2312.2|2309.7|165
1644550800000|2022-02-11 03:40:00|2312.5|2310.5|2312.8|2309.8|2313.2|2310.9|2312.2|2309.7|109
1644551100000|2022-02-11 03:45:00|2312.7|2309.7|2312.6|2310.6|2313.1|2310.8|2311.4|2309|154
1644551400000|2022-02-11 03:50:00|2312.7|2310.7|2313.1|2310.1|2314.2|2311.7|2312.5|2310|182
1644551700000|2022-02-11 03:55:00|2313|2310|2313|2310|2313.1|2310.7|2312.2|2309.6|141
1644552000000|2022-02-11 04:00:00|2312.2|2310.2|2311.1|2309.1|2313.2|2310.4|2311|2308.4|180
1644552300000|2022-02-11 04:05:00|2311|2309|2310.8|2307.8|2312.2|2309.7|2310.4|2307.6|199
1644552600000|2022-02-11 04:10:00|2311|2308|2309.9|2306.9|2311|2308|2309.5|2306.9|125
1644552900000|2022-02-11 04:15:00|2310|2307|2309.1|2307.1|2310|2307.5|2308.4|2305.9|171
1644553200000|2022-02-11 04:20:00|2309|2307|2308.1|2306.1|2309.5|2307.1|2307.6|2305.1|184
1644553500000|2022-02-11 04:25:00|2308|2306|2307.9|2304.9|2309.2|2306.7|2307.5|2304.9|212
1644553800000|2022-02-11 04:30:00|2307.8|2304.8|2307.8|2305.8|2308.6|2306.1|2306.2|2303.6|226
1644554100000|2022-02-11 04:35:00|2308|2306|2308.4|2305.4|2309.4|2307.1|2307.9|2305.3|220
1644554400000|2022-02-11 04:40:00|2308.3|2305.3|2307.4|2304.4|2308.5|2306|2306.9|2304.3|175
1644554700000|2022-02-11 04:45:00|2307.7|2304.7|2306.5|2303.5|2307.7|2305.1|2306.2|2303.4|178
1644555000000|2022-02-11 04:50:00|2306.4|2303.4|2304.5|2301.5|2306.5|2303.9|2302.7|2300.1|343
1644555300000|2022-02-11 04:55:00|2304.4|2301.4|2305.7|2302.7|2306.1|2303.4|2304.4|2301.4|223
1644555600000|2022-02-11 05:00:00|2305.6|2302.6|2302.7|2300.7|2307.2|2304.6|2302.6|2300.1|318
1644555900000|2022-02-11 05:05:00|2302.6|2300.6|2305.4|2303.4|2305.8|2303.6|2302.6|2300.2|247
1644556200000|2022-02-11 05:10:00|2305.5|2303.5|2306|2303|2306.6|2304|2305.1|2302.4|217
1644556500000|2022-02-11 05:15:00|2306.1|2303.1|2307.4|2304.4|2307.5|2304.7|2305.1|2302.1|248
1644556800000|2022-02-11 05:20:00|2307.3|2304.3|2306.8|2304.8|2307.9|2305.5|2306.1|2303.1|189
1644557100000|2022-02-11 05:25:00|2306.9|2304.9|2306.7|2304.7|2307.3|2304.9|2305.6|2303|182
1644557400000|2022-02-11 05:30:00|2306.6|2303.7|2306.7|2303.7|2307.8|2305.5|2304.9|2302.4|385
1644557700000|2022-02-11 05:35:00|2306.6|2303.6|2305.7|2302.7|2307.3|2305.1|2305.2|2302.7|370
1644558000000|2022-02-11 05:40:00|2305.5|2302.5|2303.9|2301.9|2306.5|2304.1|2303.2|2300.7|368
1644558300000|2022-02-11 05:45:00|2304|2302|2305.7|2302.7|2305.8|2303.3|2303.5|2301|261
1644558600000|2022-02-11 05:50:00|2305.6|2302.6|2304.4|2302.4|2306.3|2303.8|2303.8|2301.3|258
1644558900000|2022-02-11 05:55:00|2304.5|2302.5|2306.2|2303.2|2306.3|2304|2303.9|2301.6|311
1644559200000|2022-02-11 06:00:00|2305.7|2303.7|2304.6|2301.6|2306.3|2303.7|2303.5|2301.1|294
1644559500000|2022-02-11 06:05:00|2304.7|2301.7|2302|2299|2304.9|2302.2|2299.9|2297.3|395
1644559800000|2022-02-11 06:10:00|2301.9|2298.9|2300.3|2297.3|2301.9|2299.2|2298.6|2295.8|415
1644560100000|2022-02-11 06:15:00|2300.2|2297.2|2300.3|2297.3|2301.5|2299.1|2298.5|2295.9|368
1644560400000|2022-02-11 06:20:00|2300.4|2297.4|2299|2297|2300.4|2298.4|2298.6|2296.1|346
1644560700000|2022-02-11 06:25:00|2298.9|2296.9|2298.1|2295.1|2299.5|2297.2|2296.4|2293.6|437
1644561000000|2022-02-11 06:30:00|2297.7|2295.7|2294.9|2291.9|2298|2295.7|2294.3|2291.7|376
1644561300000|2022-02-11 06:35:00|2295.1|2292.1|2290.6|2287.6|2295.8|2293.3|2288.3|2285.3|581
1644561600000|2022-02-11 06:40:00|2290.5|2287.5|2288.8|2286.8|2290.9|2288.3|2287.5|2284.7|676
1644561900000|2022-02-11 06:45:00|2288.9|2286.9|2291|2288|2291.8|2289.8|2288.8|2286.3|597
1644562200000|2022-02-11 06:50:00|2291.1|2288.1|2292.4|2290.4|2292.7|2290.5|2288.8|2286.7|464
1644562500000|2022-02-11 06:55:00|2292.5|2290.5|2293.1|2290.1|2295.9|2293.8|2292.1|2289.4|407
1644562800000|2022-02-11 07:00:00|2293|2290|2291.3|2289.3|2294.3|2292|2290.2|2287.5|499
1644563100000|2022-02-11 07:05:00|2291.8|2288.8|2294.8|2292.8|2295.5|2293.3|2290.3|2287.7|456
1644563400000|2022-02-11 07:10:00|2294.6|2292.6|2299|2296|2299.3|2296.8|2294.6|2292.1|377
1644563700000|2022-02-11 07:15:00|2299.1|2296.1|2292.8|2289.8|2299.8|2297.2|2292.2|2289.7|429
1644564000000|2022-02-11 07:20:00|2293|2290|2290.4|2287.4|2293|2290.4|2288.5|2286.2|541
1644564300000|2022-02-11 07:25:00|2290.5|2287.5|2294.8|2292.8|2295.6|2293.3|2288.6|2286.5|403
1644564600000|2022-02-11 07:30:00|2294.9|2292.9|2296.4|2294.4|2297.5|2295|2294|2291.5|465
1644564900000|2022-02-11 07:35:00|2296.8|2293.8|2295.4|2292.4|2297|2294.4|2293.8|2291.3|394
1644565200000|2022-02-11 07:40:00|2295.5|2292.5|2295.6|2293.6|2297|2294.9|2293.5|2291.1|445
1644565500000|2022-02-11 07:45:00|2295.7|2293.7|2294.9|2292.9|2297.1|2295|2292|2289.5|364
1644565800000|2022-02-11 07:50:00|2295|2293|2296.9|2294.9|2299.2|2296.8|2294.9|2292.9|305
1644566100000|2022-02-11 07:55:00|2297|2295|2297.7|2295.7|2298.7|2296.3|2296.4|2294.1|290
1644566400000|2022-02-11 08:00:00|2297.5|2295.5|2295.4|2293.4|2297.5|2295.5|2294.9|2292.3|497
1644566700000|2022-02-11 08:05:00|2295.5|2293.5|2302|2300|2302.5|2300.2|2295.2|2293|447
1644567000000|2022-02-11 08:10:00|2301.9|2299.9|2305.6|2303.6|2306.2|2303.9|2301.9|2299.8|367
1644567300000|2022-02-11 08:15:00|2305.7|2303.7|2303.7|2301.7|2306|2304|2302.2|2299.7|388
1644567600000|2022-02-11 08:20:00|2303.6|2301.6|2303.4|2301.4|2305.9|2303.4|2302.5|2300.5|373
1644567900000|2022-02-11 08:25:00|2303.5|2301.5|2302.9|2300.9|2303.9|2301.6|2301.1|2298.9|313
1644568200000|2022-02-11 08:30:00|2303|2301|2302.4|2299.4|2305.1|2302.4|2301.4|2299|368
1644568500000|2022-02-11 08:35:00|2301.7|2299.7|2301.4|2299.4|2303.9|2301.4|2301.3|2298.8|361
1644568800000|2022-02-11 08:40:00|2301.3|2299.3|2301|2299|2304.2|2301.7|2300.9|2298.7|363
1644569100000|2022-02-11 08:45:00|2301.1|2299.1|2300.9|2298.9|2302|2299.7|2300.4|2298.4|301
1644569400000|2022-02-11 08:50:00|2301.6|2298.6|2302.6|2300.6|2303.5|2301.5|2301.1|2298.5|271
1644569700000|2022-02-11 08:55:00|2302.5|2300.5|2302.1|2300.1|2306.7|2304.4|2301.9|2299.5|366
1644570000000|2022-02-11 09:00:00|2302.2|2300.2|2304.1|2302.1|2305.5|2303.1|2302.2|2299.8|378
1644570300000|2022-02-11 09:05:00|2304|2302|2305.9|2303.9|2306.4|2304.1|2303.3|2301|274
1644570600000|2022-02-11 09:10:00|2306|2304|2304.7|2302.7|2306.5|2304.4|2303.7|2301.3|336
1644570900000|2022-02-11 09:15:00|2304.6|2302.6|2303.9|2301.9|2306|2303.5|2303|2300.7|376
1644571200000|2022-02-11 09:20:00|2304|2302|2302.9|2300.9|2305.1|2302.6|2302.8|2300.5|290
1644571500000|2022-02-11 09:25:00|2302.6|2300.6|2302.9|2300.9|2303.7|2301.2|2301.9|2299.5|239
1644571800000|2022-02-11 09:30:00|2302.8|2300.8|2302.4|2300.4|2303.5|2301.2|2302|2299.7|284
1644572100000|2022-02-11 09:35:00|2302.3|2300.3|2298.2|2296.2|2302.4|2300.4|2298.2|2296.1|257
1644572400000|2022-02-11 09:40:00|2298.1|2296.1|2296.6|2294.6|2298.2|2296.2|2293|2291|398
1644572700000|2022-02-11 09:45:00|2296.5|2294.5|2295.6|2293.6|2297.6|2295|2295.3|2292.7|265
1644573000000|2022-02-11 09:50:00|2295.5|2293.5|2297.8|2295.8|2298|2295.8|2295.5|2293.2|363
1644573300000|2022-02-11 09:55:00|2297.9|2295.9|2297.6|2295.6|2298.9|2296.4|2296.7|2294.6|303
1644573600000|2022-02-11 10:00:00|2297.4|2295.4|2296.7|2294.7|2297.9|2295.6|2295.7|2293.7|508
1644573900000|2022-02-11 10:05:00|2296.8|2294.8|2297.1|2295.1|2297.9|2295.4|2295.2|2293|304
1644574200000|2022-02-11 10:10:00|2297.3|2295.3|2296|2294|2297.8|2295.4|2295.9|2293.6|227
1644574500000|2022-02-11 10:15:00|2296.1|2294.1|2297.1|2295.1|2297.8|2295.4|2295.9|2293.7|163
1644574800000|2022-02-11 10:20:00|2297.2|2295.2|2297.2|2295.2|2298.6|2296.1|2297|2294.6|205
1644575100000|2022-02-11 10:25:00|2297.3|2295.3|2298.4|2295.4|2298.9|2296.3|2297|2294.7|192
1644575400000|2022-02-11 10:30:00|2298.5|2295.5|2298.1|2296.1|2299|2296.8|2297.2|2295.1|196
1644575700000|2022-02-11 10:35:00|2298|2296|2301.4|2299.4|2302|2299.7|2297.8|2295.8|287
1644576000000|2022-02-11 10:40:00|2301|2299|2299.3|2297.3|2301.1|2299.1|2298.8|2296.4|203
1644576300000|2022-02-11 10:45:00|2299.4|2297.4|2296.9|2293.9|2299.7|2297.7|2296.4|2293.8|193
1644576600000|2022-02-11 10:50:00|2297|2294|2296.9|2294.9|2298.1|2295.8|2296.4|2293.9|150
1644576900000|2022-02-11 10:55:00|2297|2295|2296.8|2294.8|2297.8|2295.5|2296.3|2293.9|173
1644577200000|2022-02-11 11:00:00|2296.7|2294.7|2295.5|2293.5|2297.7|2295.7|2295.3|2293.3|180
1644577500000|2022-02-11 11:05:00|2295.4|2293.4|2296.3|2294.3|2297.4|2294.9|2294.5|2292.1|185
1644577800000|2022-02-11 11:10:00|2296.4|2294.4|2295.4|2293.4|2296.7|2294.5|2294.5|2292.2|251
1644578100000|2022-02-11 11:15:00|2295.5|2293.5|2296.3|2294.3|2297.3|2294.9|2295|2293|266
1644578400000|2022-02-11 11:20:00|2296.4|2294.4|2295.7|2293.7|2297.6|2295.5|2295|2293|168
1644578700000|2022-02-11 11:25:00|2295.6|2293.6|2296.4|2294.4|2297.6|2295.6|2294.2|2292.2|186
1644579000000|2022-02-11 11:30:00|2296.5|2294.5|2295.6|2293.6|2297.2|2294.7|2294.3|2292|160
1644579300000|2022-02-11 11:35:00|2295.5|2293.5|2297.2|2295.2|2297.8|2295.8|2295.5|2293.5|190
1644579600000|2022-02-11 11:40:00|2297.1|2295.1|2296.6|2294.6|2298.6|2296.6|2296.6|2294.1|202
1644579900000|2022-02-11 11:45:00|2296.3|2294.3|2298.1|2296.1|2298.9|2296.5|2296.1|2294.1|199
1644580200000|2022-02-11 11:50:00|2298|2296|2296.2|2294.2|2298.5|2296.1|2296|2294|216
1644580500000|2022-02-11 11:55:00|2296.1|2294.1|2296.8|2294.8|2297.5|2295.4|2296.1|2293.9|209
1644580800000|2022-02-11 12:00:00|2296.9|2294.9|2292.4|2290.4|2296.9|2294.9|2289.2|2286.9|462
1644581100000|2022-02-11 12:05:00|2292.5|2290.5|2296.1|2293.1|2296.2|2294.1|2291.5|2289|338
1644581400000|2022-02-11 12:10:00|2296.2|2293.2|2299.8|2297.8|2299.8|2297.8|2295.5|2293.1|409
1644581700000|2022-02-11 12:15:00|2299.7|2297.7|2303.4|2301.4|2304|2301.6|2299.1|2297.1|418
1644582000000|2022-02-11 12:20:00|2303.9|2300.9|2303.1|2301.1|2304.9|2302.6|2302.3|2299.8|564
1644582300000|2022-02-11 12:25:00|2303.2|2301.2|2307.3|2304.3|2307.8|2305.5|2302.9|2300.4|659
1644582600000|2022-02-11 12:30:00|2307.2|2304.2|2302.1|2300.1|2307.2|2304.3|2301.9|2299.9|530
1644582900000|2022-02-11 12:35:00|2302|2300|2304.1|2302.1|2304.8|2302.3|2301.4|2298.7|558
1644583200000|2022-02-11 12:40:00|2304|2302|2300.1|2298.1|2304.4|2302.1|2299.5|2297|528
1644583500000|2022-02-11 12:45:00|2300.2|2298.2|2300.1|2298.1|2301.2|2298.6|2298.5|2296.1|414
1644583800000|2022-02-11 12:50:00|2300|2298|2297.9|2295.9|2300.4|2298.3|2296.7|2294.2|427
1644584100000|2022-02-11 12:55:00|2297.8|2295.8|2295.7|2293.7|2298.8|2296.4|2295.7|2293.5|362
1644584400000|2022-02-11 13:00:00|2295.8|2293.8|2303.9|2300.9|2304.2|2301.8|2295.6|2293.6|769
1644584700000|2022-02-11 13:05:00|2303.8|2300.8|2305.2|2303.2|2307.2|2305.1|2303|2300.8|649
1644585000000|2022-02-11 13:10:00|2305.1|2303.1|2310.5|2308.5|2311.4|2308.9|2304.7|2302.3|582
1644585300000|2022-02-11 13:15:00|2310.4|2308.4|2308.8|2306.8|2311.2|2309.2|2307|2304.9|555
1644585600000|2022-02-11 13:20:00|2308.7|2306.7|2304.9|2302.9|2311.6|2309.1|2304.9|2302.9|664
1644585900000|2022-02-11 13:25:00|2304.1|2302.1|2305.2|2302.2|2305.6|2302.9|2301.7|2299.3|647
1644586200000|2022-02-11 13:30:00|2305|2302|2308.7|2306.7|2308.8|2306.7|2303.5|2300.9|474
1644586500000|2022-02-11 13:35:00|2308.9|2306.9|2303.9|2301.9|2310.2|2308.2|2303.5|2301.5|486
1644586800000|2022-02-11 13:40:00|2303.8|2301.8|2305.5|2303.5|2306.2|2303.9|2303.3|2301.3|448
1644587100000|2022-02-11 13:45:00|2305.4|2303.4|2305.2|2303.2|2306.2|2304.2|2301|2299|724
1644587400000|2022-02-11 13:50:00|2305.1|2303.1|2308.5|2305.5|2308.5|2306.3|2304|2301.5|633
1644587700000|2022-02-11 13:55:00|2308.3|2306.3|2309.4|2307.4|2311.3|2309.3|2307.6|2305.2|683
1644588000000|2022-02-11 14:00:00|2309|2307|2311.6|2308.6|2311.9|2309.9|2308.8|2306.2|629
1644588300000|2022-02-11 14:05:00|2311.5|2308.5|2305.9|2303.9|2311.5|2308.8|2305.5|2303.3|525
1644588600000|2022-02-11 14:10:00|2305.8|2303.8|2304.6|2302.6|2308.6|2306.6|2304.4|2302.1|456
1644588900000|2022-02-11 14:15:00|2304.5|2302.5|2304.8|2302.8|2306.6|2304.6|2303.7|2301.7|520
1644589200000|2022-02-11 14:20:00|2304.9|2302.9|2306.4|2304.4|2307.6|2305.5|2304|2302|474
1644589500000|2022-02-11 14:25:00|2306.3|2304.3|2305.4|2303.4|2308.4|2306.4|2304.3|2302.3|472
1644589800000|2022-02-11 14:30:00|2305.3|2303.3|2308.3|2306.3|2314.7|2312.7|2303.9|2301.9|991
1644590100000|2022-02-11 14:35:00|2308.2|2306.2|2313.4|2310.4|2314.6|2312.6|2307.1|2304.7|909
1644590400000|2022-02-11 14:40:00|2313.5|2310.5|2316.6|2314.6|2317.1|2315.1|2312.1|2309.5|864
1644590700000|2022-02-11 14:45:00|2316.5|2314.5|2320|2318|2323.2|2321.2|2316.5|2314.5|867
1644591000000|2022-02-11 14:50:00|2319.9|2317.9|2316.2|2314.2|2321.9|2319.9|2315.8|2313.2|794
1644591300000|2022-02-11 14:55:00|2316.3|2314.3|2314.5|2311.5|2318.4|2315.9|2313.3|2310.8|804
1644591600000|2022-02-11 15:00:00|2314.6|2311.6|2319.4|2317.4|2319.4|2317.4|2314.3|2311.3|1022
1644591900000|2022-02-11 15:05:00|2319.7|2317.7|2321.4|2319.4|2323.2|2320.8|2318.4|2316.4|786
1644592200000|2022-02-11 15:10:00|2321.5|2319.5|2322.9|2320.9|2323.3|2321.3|2319.9|2317.9|712
1644592500000|2022-02-11 15:15:00|2323|2321|2327.7|2325.7|2329.4|2327.4|2322.8|2320.8|840
1644592800000|2022-02-11 15:20:00|2327.9|2325.9|2328.6|2326.6|2331|2329|2326.5|2324.5|831
1644593100000|2022-02-11 15:25:00|2328.7|2326.7|2328.4|2326.4|2330.1|2328.1|2326.6|2324.6|650
1644593400000|2022-02-11 15:30:00|2328.3|2326.3|2328.4|2326.4|2330|2328|2326.2|2323.9|656
1644593700000|2022-02-11 15:35:00|2328.5|2326.5|2328.4|2326.4|2329.9|2327.9|2327.5|2325.1|544
1644594000000|2022-02-11 15:40:00|2328.5|2326.5|2326.1|2324.1|2328.9|2326.9|2325.8|2323.6|530
1644594300000|2022-02-11 15:45:00|2326|2324|2327.2|2325.2|2328.4|2326.4|2323.8|2321.4|578
1644594600000|2022-02-11 15:50:00|2327.1|2325.1|2326.8|2324.8|2328.6|2326.6|2325.3|2323.3|513
1644594900000|2022-02-11 15:55:00|2326.7|2324.7|2328.5|2325.5|2328.9|2326.5|2325.5|2323.5|547
1644595200000|2022-02-11 16:00:00|2328.4|2325.4|2328.6|2326.6|2329.1|2327.1|2326.4|2324.4|503
1644595500000|2022-02-11 16:05:00|2328.7|2326.7|2324.9|2322.9|2328.9|2326.9|2324.1|2322.1|339
1644595800000|2022-02-11 16:10:00|2325|2323|2319.8|2317.8|2325.7|2323.6|2319.1|2317.1|539
1644596100000|2022-02-11 16:15:00|2319.6|2317.6|2323.7|2321.7|2324.2|2321.9|2319.2|2317.2|463
1644596400000|2022-02-11 16:20:00|2323.8|2321.8|2324.8|2322.8|2326.7|2324.2|2323.4|2321.4|416
1644596700000|2022-02-11 16:25:00|2324.7|2322.7|2321.3|2319.3|2325.1|2323.1|2321.2|2319|450
1644597000000|2022-02-11 16:30:00|2321.5|2319.5|2323|2321|2324|2322|2321.5|2319.5|438
1644597300000|2022-02-11 16:35:00|2323.1|2321.1|2320.3|2318.3|2324.1|2322.1|2320|2317.8|437
1644597600000|2022-02-11 16:40:00|2320.4|2318.4|2321.5|2319.5|2322|2320|2319.4|2317.4|450
1644597900000|2022-02-11 16:45:00|2321.6|2319.6|2324.9|2322.9|2325.8|2323.8|2321.4|2319.4|462
1644598200000|2022-02-11 16:50:00|2325|2323|2324.7|2322.7|2325.7|2323.7|2322.5|2320.2|396
1644598500000|2022-02-11 16:55:00|2324.9|2322.9|2329.1|2327.1|2329.2|2327.2|2324|2322|384
1644598800000|2022-02-11 17:00:00|2329|2327|2331.5|2329.5|2332|2330|2327.4|2325.4|457
1644599100000|2022-02-11 17:05:00|2331.4|2329.4|2334.3|2332.3|2334.3|2332.3|2329.3|2327.3|387
1644599400000|2022-02-11 17:10:00|2334.4|2332.4|2334.5|2332.5|2337.3|2335.3|2332.8|2330.5|574
1644599700000|2022-02-11 17:15:00|2334.6|2332.6|2333.9|2331.9|2336|2333.6|2333.6|2331.2|402
1644600000000|2022-02-11 17:20:00|2334|2332|2333|2331|2335.1|2332.6|2332|2329.9|415
1644600300000|2022-02-11 17:25:00|2332.9|2330.9|2336.2|2334.2|2336.8|2334.8|2332.7|2330.7|359
1644600600000|2022-02-11 17:30:00|2336.1|2334.1|2335.3|2333.3|2336.2|2334.2|2334.5|2332.2|315
1644600900000|2022-02-11 17:35:00|2335.4|2333.4|2336.1|2334.1|2336.8|2334.8|2334.7|2332.7|401
1644601200000|2022-02-11 17:40:00|2336.2|2334.2|2335.1|2333.1|2337.2|2334.8|2334.7|2332.2|383
1644601500000|2022-02-11 17:45:00|2335|2333|2332.7|2330.7|2335.3|2333.1|2331.4|2329.3|449
1644601800000|2022-02-11 17:50:00|2332.5|2330.5|2332.7|2329.7|2333.4|2331.3|2331.6|2329.3|419
1644602100000|2022-02-11 17:55:00|2332.8|2329.8|2335.2|2332.2|2335.4|2333.1|2332.4|2329.6|369
1644602400000|2022-02-11 18:00:00|2334.7|2332.7|2334.3|2332.3|2338|2336|2334|2331.6|371
1644602700000|2022-02-11 18:05:00|2334.2|2332.2|2336.6|2334.6|2337.6|2335.4|2333.8|2331.5|371
1644603000000|2022-02-11 18:10:00|2336.7|2334.7|2335.7|2333.7|2337.7|2335.4|2334.9|2332.9|376
1644603300000|2022-02-11 18:15:00|2335.9|2333.9|2334.9|2332.9|2337|2334.5|2332.9|2330.4|388
1644603600000|2022-02-11 18:20:00|2335|2333|2337.9|2335.9|2338|2336|2334.9|2332.3|451
1644603900000|2022-02-11 18:25:00|2338|2336|2334.8|2332.8|2338|2336|2334.6|2332.3|443
1644604200000|2022-02-11 18:30:00|2335.2|2332.2|2342.8|2340.8|2343.9|2341.4|2333.4|2331.4|786
1644604500000|2022-02-11 18:35:00|2342.7|2340.7|2345.4|2342.4|2351.8|2348.8|2340.5|2337.5|1329
1644604800000|2022-02-11 18:40:00|2346|2343|2348.3|2345.3|2348.8|2345.8|2339.3|2336.3|1401
1644605100000|2022-02-11 18:45:00|2348|2345|2349.6|2346.6|2356.3|2353.3|2345.2|2342.2|1405
1644605400000|2022-02-11 18:50:00|2349.9|2346.9|2348.8|2345.8|2352|2349|2341.8|2338.8|1410
1644605700000|2022-02-11 18:55:00|2348.7|2345.7|2353.1|2350.1|2360|2357|2348.6|2345.6|1377
1644606000000|2022-02-11 19:00:00|2353.9|2350.9|2362.2|2359.2|2362.6|2359.6|2352|2349|1583
1644606300000|2022-02-11 19:05:00|2362.1|2359.1|2351.8|2348.8|2362.5|2359.5|2348.6|2345.6|1751
1644606600000|2022-02-11 19:10:00|2352.3|2349.3|2346.2|2343.2|2356.1|2353.1|2346.1|2343.1|1662
1644606900000|2022-02-11 19:15:00|2347|2344|2349.6|2346.6|2352.1|2349.1|2344.2|2341.2|1351
1644607200000|2022-02-11 19:20:00|2349.3|2346.3|2350.2|2347.2|2355|2352|2349|2346|963
1644607500000|2022-02-11 19:25:00|2349.8|2346.8|2355.1|2352.1|2357|2354|2348.6|2345.6|951
1644607800000|2022-02-11 19:30:00|2355.2|2352.2|2358.4|2355.4|2361.8|2358.8|2354|2351|868
1644608100000|2022-02-11 19:35:00|2358.5|2355.5|2355.1|2352.1|2361.8|2358.8|2354.8|2351.8|937
1644608400000|2022-02-11 19:40:00|2355.2|2352.2|2361|2358|2363.9|2360.9|2354.1|2351.1|852
1644608700000|2022-02-11 19:45:00|2360.9|2357.9|2359.6|2356.6|2362.7|2359.7|2358.7|2355.9|873
1644609000000|2022-02-11 19:50:00|2359.5|2356.5|2360.9|2357.9|2362.6|2360.1|2355.4|2352.4|953
1644609300000|2022-02-11 19:55:00|2361.1|2358.1|2360.5|2357.5|2364.8|2361.8|2359.6|2356.6|967
1644609600000|2022-02-11 20:00:00|2360.7|2357.7|2364.9|2361.9|2368|2365|2358.1|2355.1|1032
1644609900000|2022-02-11 20:05:00|2364.8|2361.8|2364.2|2361.2|2365.4|2362.4|2360.6|2357.6|809
1644610200000|2022-02-11 20:10:00|2364.4|2361.4|2363.4|2360.4|2365.2|2362.2|2362.2|2359.2|771
1644610500000|2022-02-11 20:15:00|2363.3|2360.3|2366.1|2363.1|2366.9|2364.1|2363|2360.1|841
1644610800000|2022-02-11 20:20:00|2365.9|2362.9|2369.6|2366.6|2370.2|2367.2|2364.5|2361.5|672
1644611100000|2022-02-11 20:25:00|2369.5|2366.5|2365.2|2362.2|2370.7|2367.8|2363.7|2360.9|796
1644611400000|2022-02-11 20:30:00|2365.1|2362.1|2363.4|2360.4|2366.1|2363.1|2361.3|2358.3|736
1644611700000|2022-02-11 20:35:00|2363.3|2360.3|2363.6|2360.6|2365.2|2362.3|2362.3|2359.5|729
1644612000000|2022-02-11 20:40:00|2363.5|2360.5|2364.8|2361.8|2365.2|2362.6|2361.3|2358.3|655
1644612300000|2022-02-11 20:45:00|2364.7|2361.7|2366.9|2363.9|2367.8|2364.8|2363|2360.5|604
1644612600000|2022-02-11 20:50:00|2367|2364|2362.4|2359.4|2367.9|2365.3|2361.2|2358.2|601
1644612900000|2022-02-11 20:55:00|2362.5|2359.5|2361.9|2358.9|2363.4|2360.7|2361.7|2358.7|656
1644613200000|2022-02-11 21:00:00|2362.1|2359.1|2362.9|2359.9|2364.5|2361.9|2361.3|2358.3|583
1644613500000|2022-02-11 21:05:00|2362.8|2359.8|2362.6|2359.6|2363.3|2360.3|2361.2|2358.2|466
1644613800000|2022-02-11 21:10:00|2362.8|2359.8|2366.5|2363.5|2366.5|2363.5|2362.8|2359.8|215
1644614100000|2022-02-11 21:15:00|2366.4|2363.4|2368.6|2365.6|2369|2366|2366.3|2363.3|166
1644614400000|2022-02-11 21:20:00|2368.7|2365.7|2367.9|2364.9|2368.8|2366|2367.4|2364.4|253
1644614700000|2022-02-11 21:25:00|2368|2365|2367.4|2364.4|2368.6|2365.6|2366.9|2363.9|204
1644615000000|2022-02-11 21:30:00|2367.5|2364.5|2366.2|2363.2|2367.9|2364.9|2365.3|2362.3|201
1644615300000|2022-02-11 21:35:00|2365.9|2362.9|2363.3|2360.3|2366.2|2363.2|2363.1|2360.1|167
1644615600000|2022-02-11 21:40:00|2363.4|2360.4|2363.7|2360.7|2364|2361|2362.5|2359.5|143
1644615900000|2022-02-11 21:45:00|2363.8|2360.8|2360.4|2357.4|2363.8|2360.8|2359.2|2356.2|231
1644616200000|2022-02-11 21:50:00|2360.3|2357.3|2360|2357|2364.7|2360.6|2359.4|2355.4|315
1644616500000|2022-02-11 21:55:00|2360.2|2357.2|2359.2|2356.2|2364.8|2361|2357.2|2349.8|340
1644793200000|2022-02-13 23:00:00|2360.1|2357.1|2354.2|2351.2|2360.8|2357.8|2354.2|2351.2|442
1644793500000|2022-02-13 23:05:00|2354.3|2351.3|2360.6|2357.6|2362|2359|2353.9|2350.9|665
1644793800000|2022-02-13 23:10:00|2360.4|2357.4|2362.8|2359.8|2363.8|2360.8|2360.2|2357.2|347
1644794100000|2022-02-13 23:15:00|2363.1|2360.1|2365.7|2362.7|2366.2|2363.2|2361.6|2358.6|438
1644794400000|2022-02-13 23:20:00|2365.5|2362.5|2364.8|2361.8|2365.9|2362.9|2363.8|2360.1|361
1644794700000|2022-02-13 23:25:00|2364.7|2361.7|2365.3|2362.3|2365.5|2362.5|2364.6|2361.6|176
1644795000000|2022-02-13 23:30:00|2365.4|2362.4|2365.8|2362.8|2365.8|2362.8|2363.2|2360.2|238
1644795300000|2022-02-13 23:35:00|2365.6|2362.6|2363|2360|2365.6|2362.6|2362.6|2359.6|168
1644795600000|2022-02-13 23:40:00|2363.1|2360.1|2362.6|2359.6|2364.1|2361.3|2362.1|2359.1|291
1644795900000|2022-02-13 23:45:00|2362.8|2359.8|2363.7|2360.7|2364.1|2361.4|2361.4|2358.4|423
1644796200000|2022-02-13 23:50:00|2363.6|2360.6|2363.4|2361.4|2365.1|2362.5|2362.5|2360.1|275
1644796500000|2022-02-13 23:55:00|2363.8|2360.8|2364.5|2361.5|2365.5|2362.5|2362.8|2360|137
1644796800000|2022-02-14 00:00:00|2364.6|2361.6|2366|2363|2366.3|2363.5|2364.3|2361.3|257
1644797100000|2022-02-14 00:05:00|2365.9|2362.9|2365.2|2362.2|2368|2365|2364.5|2361.9|290
1644797400000|2022-02-14 00:10:00|2365.3|2362.3|2365.8|2362.8|2366|2363.1|2363.9|2361.2|372
1644797700000|2022-02-14 00:15:00|2365.2|2363.2|2368.6|2366.6|2369.8|2367.3|2364.6|2361.6|366
1644798000000|2022-02-14 00:20:00|2368.7|2366.7|2363.4|2361.4|2369.2|2366.7|2362.7|2360.2|349
1644798300000|2022-02-14 00:25:00|2364|2361|2361.9|2358.9|2364|2361.4|2361.5|2358.7|345
1644798600000|2022-02-14 00:30:00|2362|2359|2359.7|2356.7|2362.2|2359.4|2359.4|2356.5|383
1644798900000|2022-02-14 00:35:00|2359.6|2356.6|2361.9|2358.9|2362.9|2360|2359.6|2356.6|368
1644799200000|2022-02-14 00:40:00|2361.8|2358.8|2362|2359|2363.5|2361|2361.3|2358.4|305
1644799500000|2022-02-14 00:45:00|2362.1|2359.1|2359.6|2356.6|2362.9|2360.4|2359.4|2356.4|341
1644799800000|2022-02-14 00:50:00|2359.5|2356.5|2358.2|2355.2|2360.1|2357.5|2358.1|2355.1|417
1644800100000|2022-02-14 00:55:00|2358.3|2355.3|2356.9|2353.9|2359.2|2356.5|2356.6|2353.8|298
1644800400000|2022-02-14 01:00:00|2357|2354|2361.9|2358.9|2364.8|2361.8|2356.7|2353.7|969
1644800700000|2022-02-14 01:05:00|2362|2359|2359.7|2356.7|2365.9|2362.9|2359.2|2356.2|718
1644801000000|2022-02-14 01:10:00|2359.8|2356.8|2360.9|2357.9|2363.3|2360.5|2358.8|2355.9|589
1644801300000|2022-02-14 01:15:00|2361.1|2358.1|2366.9|2363.9|2366.9|2363.9|2360.9|2357.9|573
1644801600000|2022-02-14 01:20:00|2367|2364|2378.7|2375.7|2379|2376|2366.5|2363.5|594
1644801900000|2022-02-14 01:25:00|2378.6|2375.6|2368.7|2365.7|2379.5|2376.6|2367.3|2364.3|909
1644802200000|2022-02-14 01:30:00|2368.5|2365.5|2371.8|2368.8|2373.3|2370.6|2368.1|2365.2|733
1644802500000|2022-02-14 01:35:00|2371.6|2368.6|2373.1|2370.1|2377.5|2374.5|2371.2|2368.4|570
1644802800000|2022-02-14 01:40:00|2373.2|2370.2|2373.7|2370.7|2375.6|2372.6|2372.2|2369.2|538
1644803100000|2022-02-14 01:45:00|2373.6|2370.6|2372.7|2369.7|2374.4|2371.4|2370.2|2367.2|477
1644803400000|2022-02-14 01:50:00|2372.8|2369.8|2374.5|2371.5|2374.7|2371.8|2370.1|2367.1|508
1644803700000|2022-02-14 01:55:00|2374.2|2372.2|2374.6|2371.6|2375|2372.2|2371.2|2368.2|584
1644804000000|2022-02-14 02:00:00|2374.7|2371.7|2371.8|2368.8|2375.3|2372.3|2370.5|2367.8|573
1644804300000|2022-02-14 02:05:00|2371.7|2368.7|2371.4|2368.4|2372.9|2370.4|2370.7|2368.1|383
1644804600000|2022-02-14 02:10:00|2371.6|2368.6|2371.7|2368.7|2373.1|2370.3|2370.6|2367.8|365
1644804900000|2022-02-14 02:15:00|2371.6|2368.6|2371.1|2368.1|2372.6|2370.2|2370.6|2367.6|232
1644805200000|2022-02-14 02:20:00|2371|2368|2370.7|2368.7|2371.7|2369.2|2370.2|2367.2|208
1644805500000|2022-02-14 02:25:00|2370.8|2368.8|2371.2|2369.2|2371.7|2369.2|2369.8|2367.2|185
1644805800000|2022-02-14 02:30:00|2372|2369|2371.6|2368.6|2374.3|2371.7|2369.3|2366.8|422
1644806100000|2022-02-14 02:35:00|2371.7|2368.7|2368|2365|2372.3|2369.4|2366.9|2364.5|455
1644806400000|2022-02-14 02:40:00|2368.1|2365.1|2368.4|2365.4|2369.4|2366.8|2365.9|2362.9|570
1644806700000|2022-02-14 02:45:00|2367.9|2365.9|2368.3|2365.3|2369.5|2367|2367|2364.4|534
1644807000000|2022-02-14 02:50:00|2368.4|2365.4|2368|2365|2369|2366.3|2366.8|2363.8|359
1644807300000|2022-02-14 02:55:00|2368.2|2365.2|2369.6|2366.6|2369.7|2367.2|2366.9|2364.1|417
1644807600000|2022-02-14 03:00:00|2369.5|2366.5|2369|2366|2370.2|2367.5|2367.8|2364.8|337
1644807900000|2022-02-14 03:05:00|2369.1|2366.1|2366.2|2363.2|2370.4|2367.8|2365.8|2363.1|438
1644808200000|2022-02-14 03:10:00|2366.3|2363.3|2363.1|2360.1|2366.6|2363.6|2362.8|2360|431
1644808500000|2022-02-14 03:15:00|2363.3|2360.3|2364.1|2361.1|2365.8|2362.8|2362.5|2359.9|313
1644808800000|2022-02-14 03:20:00|2364|2361|2364.1|2361.1|2365|2362|2363.7|2360.8|238
1644809100000|2022-02-14 03:25:00|2364|2361|2364.1|2361.1|2364.6|2361.8|2362.2|2359.7|300
1644809400000|2022-02-14 03:30:00|2364.2|2361.2|2361.7|2359.7|2364.7|2361.7|2361.7|2359.2|131
1644809700000|2022-02-14 03:35:00|2362.3|2359.3|2364.3|2361.3|2365.1|2362.4|2361.7|2359.1|242
1644810000000|2022-02-14 03:40:00|2364.2|2361.2|2362.4|2359.4|2364.3|2361.3|2361.8|2359.3|139
1644810300000|2022-02-14 03:45:00|2362.3|2359.3|2363.1|2360.1|2363.3|2360.4|2361.7|2358.7|226
1644810600000|2022-02-14 03:50:00|2363.3|2360.3|2362.5|2360.5|2363.5|2360.7|2362|2359.2|193
1644810900000|2022-02-14 03:55:00|2362.3|2360.3|2361.4|2358.4|2362.8|2360.4|2361|2358.3|171
1644811200000|2022-02-14 04:00:00|2361.3|2358.3|2360.1|2358.1|2361.8|2359.2|2360.1|2357.7|196
1644811500000|2022-02-14 04:05:00|2360.3|2358.3|2359.7|2357.7|2361.1|2358.6|2359.3|2356.8|166
1644811800000|2022-02-14 04:10:00|2359.8|2357.8|2360.1|2357.1|2360.4|2357.9|2359.1|2356.6|179
1644812100000|2022-02-14 04:15:00|2359.9|2356.9|2359.7|2357.7|2360.8|2358.2|2359.2|2356.9|127
1644812400000|2022-02-14 04:20:00|2359.6|2357.6|2359.7|2357.7|2360.7|2358.2|2359.1|2356.6|157
1644812700000|2022-02-14 04:25:00|2359.6|2357.6|2361.6|2359.6|2362.2|2359.9|2359.6|2357.3|196
1644813000000|2022-02-14 04:30:00|2361.5|2359.5|2363|2360|2363.5|2361.1|2361.3|2358.7|182
1644813300000|2022-02-14 04:35:00|2362.6|2360.6|2361.6|2358.6|2363.2|2360.6|2360.7|2358|176
1644813600000|2022-02-14 04:40:00|2361.5|2358.5|2362.5|2360.5|2363.2|2360.6|2360.7|2358.2|135
1644813900000|2022-02-14 04:45:00|2362.3|2360.3|2362.3|2359.3|2362.8|2360.5|2361.8|2359.2|146
1644814200000|2022-02-14 04:50:00|2362.4|2359.4|2361.5|2358.5|2362.6|2359.9|2360.7|2358.3|134
1644814500000|2022-02-14 04:55:00|2361.4|2358.4|2358.7|2356.7|2361.8|2359.4|2358.3|2355.8|149
1644814800000|2022-02-14 05:00:00|2358.6|2356.6|2358.7|2356.7|2360|2357.8|2358.2|2355.9|180
1644815100000|2022-02-14 05:05:00|2358.6|2356.6|2358.3|2356.3|2360|2357.5|2358.1|2355.7|196
1644815400000|2022-02-14 05:10:00|2358.2|2356.2|2359.6|2357.6|2360.1|2357.7|2358.2|2355.8|149
1644815700000|2022-02-14 05:15:00|2359.5|2357.5|2359.5|2357.5|2360|2357.6|2358.3|2355.9|124
1644816000000|2022-02-14 05:20:00|2359.4|2357.4|2359.5|2357.5|2360.2|2357.7|2359|2356.5|100
1644816300000|2022-02-14 05:25:00|2359.4|2357.4|2359.7|2357.7|2360.3|2357.9|2359.4|2356.9|114
1644816600000|2022-02-14 05:30:00|2359.6|2357.6|2360.4|2357.4|2365.2|2362.5|2359.4|2356.7|409
1644816900000|2022-02-14 05:35:00|2360.3|2357.3|2362.6|2360.6|2363.2|2360.9|2359.3|2356.8|292
1644817200000|2022-02-14 05:40:00|2362.7|2360.7|2361.9|2359.9|2363.6|2361.1|2360.5|2358.4|259
1644817500000|2022-02-14 05:45:00|2362.1|2360.1|2362.3|2360.3|2364.9|2362.3|2362|2359.4|260
1644817800000|2022-02-14 05:50:00|2362.4|2360.4|2363.6|2361.6|2365.8|2363.3|2361.7|2359.4|343
1644818100000|2022-02-14 05:55:00|2363.7|2361.7|2364.4|2362.4|2364.8|2362.5|2362.7|2360.2|312
1644818400000|2022-02-14 06:00:00|2364.9|2361.9|2366.9|2363.9|2371.9|2369.5|2364.1|2361.6|578
1644818700000|2022-02-14 06:05:00|2366.8|2363.8|2363.5|2360.5|2366.9|2364.6|2362.4|2359.7|426
1644819000000|2022-02-14 06:10:00|2363.8|2360.8|2361.8|2359.8|2364.5|2361.8|2361|2358.8|456
1644819300000|2022-02-14 06:15:00|2362.3|2359.3|2359.6|2357.6|2362.3|2359.9|2359.5|2357.1|417
1644819600000|2022-02-14 06:20:00|2359.7|2357.7|2361.1|2359.1|2362.1|2359.7|2359.1|2356.9|279
1644819900000|2022-02-14 06:25:00|2361|2359|2362.6|2360.6|2363.2|2360.6|2360.5|2358|270
1644820200000|2022-02-14 06:30:00|2362.5|2360.5|2362.2|2359.2|2363.2|2360.7|2360.5|2358.1|272
1644820500000|2022-02-14 06:35:00|2362.3|2359.3|2363.4|2360.4|2363.7|2361.6|2361.6|2359.1|259
1644820800000|2022-02-14 06:40:00|2362.6|2360.6|2361.6|2358.6|2363.5|2361.3|2360.3|2358|308
1644821100000|2022-02-14 06:45:00|2361.5|2358.5|2360.5|2358.5|2361.8|2359.3|2358.8|2356|494
1644821400000|2022-02-14 06:50:00|2360.6|2358.6|2361.8|2358.8|2362|2359.4|2359|2356.5|435
1644821700000|2022-02-14 06:55:00|2362|2359|2362.9|2359.9|2363.2|2360.8|2361.2|2358.5|408
1644822000000|2022-02-14 07:00:00|2362.5|2359.5|2360.7|2358.7|2362.7|2360|2359.5|2357|430
1644822300000|2022-02-14 07:05:00|2360.6|2358.6|2361.6|2359.6|2362.1|2359.6|2358.7|2356.3|427
1644822600000|2022-02-14 07:10:00|2362.1|2360.1|2363.4|2361.4|2364.5|2362.1|2361.9|2359.5|320
1644822900000|2022-02-14 07:15:00|2363.5|2361.5|2368|2366|2368.8|2366.2|2363.2|2360.8|379
1644823200000|2022-02-14 07:20:00|2367.8|2365.8|2369.9|2366.9|2370|2367.8|2367.2|2365|382
1644823500000|2022-02-14 07:25:00|2370|2367|2369.6|2367.6|2371|2368.8|2368.3|2365.8|292
1644823800000|2022-02-14 07:30:00|2370.1|2367.1|2369.2|2367.2|2371.3|2368.9|2367.9|2365.8|388
1644824100000|2022-02-14 07:35:00|2369.3|2367.3|2370.2|2368.2|2371|2369|2368.4|2366.4|339
1644824400000|2022-02-14 07:40:00|2370.1|2368.1|2371.9|2369.9|2372.4|2370.4|2367.9|2365.6|371
1644824700000|2022-02-14 07:45:00|2371.8|2369.8|2372.1|2370.1|2372.5|2370.1|2370.2|2368.2|403
1644825000000|2022-02-14 07:50:00|2372|2370|2373.7|2371.7|2373.9|2371.9|2370.9|2368.5|359
1644825300000|2022-02-14 07:55:00|2373.5|2371.5|2372.6|2370.6|2374.2|2372.2|2372|2370|335
1644825600000|2022-02-14 08:00:00|2372.7|2370.7|2363.8|2361.8|2373.4|2371|2363.4|2361|536
1644825900000|2022-02-14 08:05:00|2363.9|2361.9|2366.6|2364.6|2367.1|2365.1|2362.5|2360.1|488
1644826200000|2022-02-14 08:10:00|2366.7|2364.7|2365.3|2363.3|2367.2|2364.8|2364.2|2361.9|454
1644826500000|2022-02-14 08:15:00|2365.4|2363.4|2368.8|2366.8|2369.8|2367.3|2365.3|2363.3|458
1644826800000|2022-02-14 08:20:00|2368.9|2366.9|2368.5|2366.5|2370.5|2368.5|2367.9|2365.6|470
1644827100000|2022-02-14 08:25:00|2368.4|2366.4|2373.6|2371.6|2374.5|2372.5|2366.2|2363.7|491
1644827400000|2022-02-14 08:30:00|2373.5|2371.5|2373.5|2371.5|2376.4|2373.9|2370.7|2368.6|644
1644827700000|2022-02-14 08:35:00|2373.6|2371.6|2369.5|2367.5|2375.4|2373|2368.9|2366.9|560
1644828000000|2022-02-14 08:40:00|2369.6|2367.6|2369.9|2367.9|2371.4|2369.4|2367.9|2365.9|642
1644828300000|2022-02-14 08:45:00|2369.6|2367.6|2372.7|2370.7|2373.8|2371.8|2369.4|2367|491
1644828600000|2022-02-14 08:50:00|2372.8|2370.8|2376|2374|2376.9|2374.8|2372.7|2370.5|543
1644828900000|2022-02-14 08:55:00|2376.1|2374.1|2374.4|2372.4|2377.3|2375|2373.5|2371.5|516
1644829200000|2022-02-14 09:00:00|2374.3|2372.3|2373.8|2371.8|2374.7|2372.7|2371.5|2369.5|398
1644829500000|2022-02-14 09:05:00|2373.9|2371.9|2377.9|2375.9|2378.3|2376.1|2372.8|2370.8|398
1644829800000|2022-02-14 09:10:00|2377.8|2375.8|2374.7|2372.7|2378.6|2376.2|2374.4|2371.9|418
1644830100000|2022-02-14 09:15:00|2374.9|2372.9|2377.1|2375.1|2378.1|2375.7|2374.2|2371.9|425
1644830400000|2022-02-14 09:20:00|2376.9|2374.9|2375.7|2373.7|2378|2375.7|2375.7|2373.3|336
1644830700000|2022-02-14 09:25:00|2375.8|2373.8|2376|2374|2378.3|2375.9|2374.9|2372.3|491
1644831000000|2022-02-14 09:30:00|2375.9|2373.9|2377.9|2375.9|2378.8|2376.8|2375.7|2373.4|433
1644831300000|2022-02-14 09:35:00|2377.8|2375.8|2376.8|2374.8|2379.1|2376.7|2375.7|2373.4|433
1644831600000|2022-02-14 09:40:00|2376.9|2374.9|2375.9|2373.9|2378.5|2376.1|2375.7|2373|390
1644831900000|2022-02-14 09:45:00|2375.8|2373.8|2376.2|2374.2|2377.2|2374.8|2375.7|2373.4|247
1644832200000|2022-02-14 09:50:00|2376.3|2374.3|2375.9|2373.9|2377.9|2375.9|2375.6|2373.6|247
1644832500000|2022-02-14 09:55:00|2376|2374|2377.4|2375.4|2377.9|2375.9|2375.7|2373.7|316
1644832800000|2022-02-14 10:00:00|2377.2|2375.2|2374.6|2372.6|2378.1|2375.9|2374.1|2371.7|411
1644833100000|2022-02-14 10:05:00|2374.5|2372.5|2374.8|2372.8|2377.2|2375|2374.1|2372.1|269
1644833400000|2022-02-14 10:10:00|2374.9|2372.9|2374.2|2372.2|2375.2|2373|2373.3|2370.8|277
1644833700000|2022-02-14 10:15:00|2373.9|2371.9|2373.9|2371.9|2375.8|2373.3|2373.2|2370.5|378
1644834000000|2022-02-14 10:20:00|2374|2372|2376.8|2373.8|2376.8|2374.8|2373.3|2371.3|248
1644834300000|2022-02-14 10:25:00|2376.3|2374.3|2372.9|2370.9|2377|2374.6|2372.7|2370.7|310
1644834600000|2022-02-14 10:30:00|2373|2371|2369.8|2367.8|2374.2|2372|2369.3|2367|495
1644834900000|2022-02-14 10:35:00|2370|2368|2372.5|2370.5|2373.2|2370.9|2369.8|2367.8|364
1644835200000|2022-02-14 10:40:00|2373.1|2370.1|2367.9|2365.9|2373.1|2370.6|2367.7|2365.7|386
1644835500000|2022-02-14 10:45:00|2367.8|2365.8|2367|2365|2369|2366.8|2366.6|2364.6|374
1644835800000|2022-02-14 10:50:00|2367.1|2365.1|2367|2365|2368.7|2366.7|2366.4|2364.4|278
1644836100000|2022-02-14 10:55:00|2367.1|2365.1|2367.3|2365.3|2368.3|2366.3|2366.2|2364.2|242
1644836400000|2022-02-14 11:00:00|2367.2|2365.2|2363.6|2361.6|2367.6|2365.6|2363.4|2360.8|340
1644836700000|2022-02-14 11:05:00|2363.7|2361.7|2361.8|2359.8|2363.9|2361.9|2360.5|2358.1|329
1644837000000|2022-02-14 11:10:00|2361.9|2359.9|2362.7|2360.7|2363.6|2361.6|2361.8|2359.4|252
1644837300000|2022-02-14 11:15:00|2362.8|2360.8|2363.5|2361.5|2365.1|2362.5|2362.2|2360.2|375
1644837600000|2022-02-14 11:20:00|2363.6|2361.6|2366.3|2364.3|2366.7|2364.7|2363.1|2361.1|281
1644837900000|2022-02-14 11:25:00|2366.2|2364.2|2365.9|2363.9|2367.4|2365.4|2365.8|2363.8|249
1644838200000|2022-02-14 11:30:00|2366|2364|2365.8|2363.8|2367|2365|2364.8|2362.8|222
1644838500000|2022-02-14 11:35:00|2365.9|2363.9|2367|2365|2368.2|2365.7|2364.9|2362.6|245
1644838800000|2022-02-14 11:40:00|2366.8|2364.8|2365.9|2363.9|2367.3|2365.3|2365.4|2363.2|215
1644839100000|2022-02-14 11:45:00|2366.1|2364.1|2366.4|2364.4|2366.5|2364.5|2364.9|2362.9|310
1644839400000|2022-02-14 11:50:00|2366.6|2364.6|2370.2|2368.2|2370.6|2368.6|2366.5|2364.5|262
1644839700000|2022-02-14 11:55:00|2370.3|2368.3|2370|2368|2371.2|2368.8|2369.3|2367|257
1644840000000|2022-02-14 12:00:00|2369.6|2367.6|2366.2|2364.2|2370.3|2368.1|2365.6|2363.1|407
1644840300000|2022-02-14 12:05:00|2366.1|2364.1|2366.6|2364.6|2367.9|2365.9|2366|2364|243
1644840600000|2022-02-14 12:10:00|2366.5|2364.5|2369|2367|2369.4|2367.4|2366.4|2364|257
1644840900000|2022-02-14 12:15:00|2368.9|2366.9|2368.7|2366.7|2369.8|2367.8|2367.9|2365.9|260
1644841200000|2022-02-14 12:20:00|2368.8|2366.8|2369.5|2367.5|2370.5|2368.2|2368.4|2366.1|260
1644841500000|2022-02-14 12:25:00|2369.6|2367.6|2370.5|2368.5|2370.8|2368.6|2369.3|2367|273
1644841800000|2022-02-14 12:30:00|2370.7|2368.7|2372.3|2370.3|2373.2|2370.9|2370.5|2368|441
1644842100000|2022-02-14 12:35:00|2372.4|2370.4|2372.4|2370.4|2375.4|2373|2371.7|2369.2|589
1644842400000|2022-02-14 12:40:00|2372.2|2370.2|2370.2|2367.2|2375.5|2373.1|2367.8|2365.3|1052
1644842700000|2022-02-14 12:45:00|2370.1|2367.1|2367.5|2365.5|2372.3|2369.8|2365|2362.3|864
1644843000000|2022-02-14 12:50:00|2367.6|2365.6|2368.6|2366.6|2371.7|2369.2|2365.8|2363.5|773
1644843300000|2022-02-14 12:55:00|2368.5|2366.5|2373.9|2371.9|2375.8|2373.3|2368.2|2365.8|602
1644843600000|2022-02-14 13:00:00|2374|2372|2372.3|2369.3|2375.8|2373.6|2371.5|2369.1|869
1644843900000|2022-02-14 13:05:00|2371.7|2369.7|2377.3|2374.3|2377.4|2375.4|2368.4|2365.9|780
1644844200000|2022-02-14 13:10:00|2377.2|2374.2|2366.1|2364.1|2377.8|2375.3|2366.1|2364.1|656
1644844500000|2022-02-14 13:15:00|2366.2|2364.2|2368.4|2366.4|2369.7|2367.1|2365.6|2363.4|576
1644844800000|2022-02-14 13:20:00|2368.9|2366.9|2376.8|2374.8|2377|2375|2368.9|2366.9|820
1644845100000|2022-02-14 13:25:00|2376.9|2374.9|2381.8|2379.8|2385.5|2383.1|2375.5|2373.2|717
1644845400000|2022-02-14 13:30:00|2381.5|2379.5|2380.6|2378.6|2383.7|2381.7|2377.1|2374.8|1056
1644845700000|2022-02-14 13:35:00|2380.7|2378.7|2386.4|2383.4|2387.6|2385.3|2378.4|2376.2|1011
1644846000000|2022-02-14 13:40:00|2386.2|2383.2|2384.7|2381.7|2388.7|2386.4|2382.9|2380.1|920
1644846300000|2022-02-14 13:45:00|2384.4|2382.4|2389.5|2387.5|2389.5|2387.5|2384|2381.4|779
1644846600000|2022-02-14 13:50:00|2389.6|2387.6|2390.5|2388.5|2392.3|2390.3|2388|2385.8|777
1644846900000|2022-02-14 13:55:00|2390.6|2388.6|2388.5|2386.5|2392.5|2390.5|2388|2386|703
1644847200000|2022-02-14 14:00:00|2388.4|2386.4|2390.1|2388.1|2390.9|2388.9|2387.6|2385.6|561
1644847500000|2022-02-14 14:05:00|2390.3|2388.3|2390.1|2388.1|2392.6|2390.6|2388.7|2386.7|604
1644847800000|2022-02-14 14:10:00|2390.4|2388.4|2389.2|2387.2|2392.8|2390.5|2388.7|2386.7|522
1644848100000|2022-02-14 14:15:00|2389.1|2387.1|2390.6|2388.6|2392|2390|2388.5|2386.5|567
1644848400000|2022-02-14 14:20:00|2390.7|2388.7|2389.1|2387.1|2391.8|2389.7|2389.1|2387.1|417
1644848700000|2022-02-14 14:25:00|2389|2387|2387.7|2385.7|2389.1|2387.1|2385.6|2383.6|480
1644849000000|2022-02-14 14:30:00|2387.2|2385.2|2392.8|2390.8|2395.4|2393.3|2386.8|2384.8|912
1644849300000|2022-02-14 14:35:00|2393.1|2391.1|2380.6|2378.6|2395.1|2393.1|2379.5|2377.5|1127
1644849600000|2022-02-14 14:40:00|2380.5|2378.5|2384.3|2382.3|2389.6|2387.6|2380.5|2378.5|925
1644849900000|2022-02-14 14:45:00|2384.4|2382.4|2383.6|2381.6|2388.1|2386.1|2382.9|2380.9|804
1644850200000|2022-02-14 14:50:00|2383.8|2381.8|2388.7|2386.7|2389.5|2387.5|2378.7|2376.7|775
1644850500000|2022-02-14 14:55:00|2388.6|2386.6|2389.3|2387.3|2390.7|2388.7|2387.6|2385.6|720
1644850800000|2022-02-14 15:00:00|2389.2|2387.2|2386.9|2384.9|2390.3|2388.3|2382.5|2380.4|868
1644851100000|2022-02-14 15:05:00|2387|2385|2391.8|2389.8|2392.2|2390.2|2386.3|2384.3|737
1644851400000|2022-02-14 15:10:00|2391.7|2389.7|2391.2|2389.2|2394.7|2392.7|2390.8|2388.8|590
1644851700000|2022-02-14 15:15:00|2391.3|2389.3|2388.3|2386.3|2391.7|2389.7|2386.6|2384.6|838
1644852000000|2022-02-14 15:20:00|2388.2|2386.2|2386.2|2384.2|2388.3|2386.3|2381.7|2379.5|767
1644852300000|2022-02-14 15:25:00|2386.4|2384.4|2385.3|2383.3|2386.5|2384.5|2380.7|2378.7|781
1644852600000|2022-02-14 15:30:00|2385.4|2383.4|2384.7|2382.7|2386.5|2384.5|2380.4|2378.4|691
1644852900000|2022-02-14 15:35:00|2384.6|2382.6|2390.6|2388.6|2391|2389|2383.6|2381.6|618
1644853200000|2022-02-14 15:40:00|2390.9|2388.9|2391|2389|2392.3|2390.1|2389.5|2387.5|567
1644853500000|2022-02-14 15:45:00|2390.8|2388.8|2392.7|2390.7|2392.7|2390.7|2389.4|2387.2|532
1644853800000|2022-02-14 15:50:00|2392.6|2390.6|2389.1|2387.1|2392.9|2390.7|2387.9|2385.7|557
1644854100000|2022-02-14 15:55:00|2389.3|2387.3|2387.6|2385.6|2391|2388.5|2386.6|2384.2|622
1644854400000|2022-02-14 16:00:00|2387.8|2385.8|2388.6|2386.6|2389.3|2387.1|2386.4|2384.2|574
1644854700000|2022-02-14 16:05:00|2388.5|2386.5|2387.1|2385.1|2388.6|2386.6|2383.9|2381.7|529
1644855000000|2022-02-14 16:10:00|2387.2|2385.2|2382.4|2380.4|2387.6|2385.6|2381.5|2379.5|628
1644855300000|2022-02-14 16:15:00|2382.2|2380.2|2381.3|2378.3|2383.6|2381.6|2380.3|2378.1|613
1644855600000|2022-02-14 16:20:00|2381.5|2378.5|2384.4|2382.4|2385.9|2383.3|2380.1|2377.7|578
1644855900000|2022-02-14 16:25:00|2384.5|2382.5|2385.1|2383.1|2387.2|2385.1|2383.5|2381.1|511
1644856200000|2022-02-14 16:30:00|2384.8|2382.8|2379.2|2377.2|2386.2|2384.2|2378.6|2376.6|554
1644856500000|2022-02-14 16:35:00|2379.4|2377.4|2379.2|2377.2|2382.3|2379.8|2378.2|2375.8|711
1644856800000|2022-02-14 16:40:00|2378.7|2376.7|2381.4|2379.4|2383|2380.7|2377.2|2375.2|604
1644857100000|2022-02-14 16:45:00|2381.3|2379.3|2381.4|2379.4|2382.4|2380.4|2380.6|2378.4|528
1644857400000|2022-02-14 16:50:00|2381.2|2379.2|2376.1|2374.1|2381.5|2379.5|2375.5|2373.3|550
1644857700000|2022-02-14 16:55:00|2376.2|2374.2|2378|2376|2378|2376|2375.4|2373.4|366
1644858000000|2022-02-14 17:00:00|2377.7|2375.7|2377.2|2375.2|2378.1|2376.1|2376.4|2374.4|296
1644858300000|2022-02-14 17:05:00|2377.1|2375.1|2375.7|2373.7|2377.5|2375.5|2375.5|2373.2|422
1644858600000|2022-02-14 17:10:00|2375.8|2373.8|2375.1|2373.1|2376.9|2374.5|2374.9|2372.9|388
1644858900000|2022-02-14 17:15:00|2375|2373|2376.1|2374.1|2376.2|2374.2|2373.4|2371.4|345
1644859200000|2022-02-14 17:20:00|2376|2374|2375.5|2373.5|2377.5|2375.5|2375.2|2373.1|293
1644859500000|2022-02-14 17:25:00|2375.6|2373.6|2377.4|2375.4|2377.5|2375.5|2375|2372.7|290
1644859800000|2022-02-14 17:30:00|2377.5|2375.5|2376.3|2374.3|2378.4|2375.9|2375.5|2373|252
1644860100000|2022-02-14 17:35:00|2376.2|2374.2|2374.9|2372.9|2376.5|2374.3|2374.8|2372.5|305
1644860400000|2022-02-14 17:40:00|2374.8|2372.8|2379|2377|2379|2377|2374.8|2372.8|257
1644860700000|2022-02-14 17:45:00|2378.9|2376.9|2378.3|2376.3|2379.8|2377.4|2378.1|2375.9|231
1644861000000|2022-02-14 17:50:00|2378.4|2376.4|2379.4|2377.4|2380|2377.7|2378.1|2376.1|246
1644861300000|2022-02-14 17:55:00|2379.5|2377.5|2380|2378|2380.1|2378.1|2379.1|2377.1|221
1644861600000|2022-02-14 18:00:00|2379.9|2377.9|2379.7|2377.7|2380.5|2378.5|2378.2|2375.8|275
1644861900000|2022-02-14 18:05:00|2379.6|2377.6|2381.8|2379.8|2383.1|2380.6|2379.6|2377.6|278
1644862200000|2022-02-14 18:10:00|2381.7|2379.7|2383.2|2381.2|2383.7|2381.7|2381.6|2379.2|239
1644862500000|2022-02-14 18:15:00|2383.5|2381.5|2383.1|2381.1|2384|2381.6|2382.7|2380.7|237
1644862800000|2022-02-14 18:20:00|2383.2|2381.2|2384.6|2382.6|2385.1|2383.1|2382.6|2380.6|353
1644863100000|2022-02-14 18:25:00|2384.7|2382.7|2383.6|2381.6|2384.7|2382.7|2383.1|2381|271
1644863400000|2022-02-14 18:30:00|2383.3|2381.3|2384.4|2382.4|2384.7|2382.7|2382.3|2380.3|256
1644863700000|2022-02-14 18:35:00|2384.3|2382.3|2382.8|2380.8|2384.4|2382.4|2381.8|2379.8|223
1644864000000|2022-02-14 18:40:00|2383.1|2381.1|2383.6|2381.6|2384.2|2382.2|2382.6|2380.6|218
1644864300000|2022-02-14 18:45:00|2383.7|2381.7|2381.2|2379.2|2383.9|2381.9|2381.1|2379.1|311
1644864600000|2022-02-14 18:50:00|2381.1|2379.1|2387.6|2385.6|2389.4|2386.8|2381.1|2379.1|750
1644864900000|2022-02-14 18:55:00|2387.8|2385.8|2386.2|2384.2|2390.1|2388.1|2384.9|2382.7|706
1644865200000|2022-02-14 19:00:00|2386|2384|2387.2|2385.2|2390.7|2387.9|2385.4|2383.3|666
1644865500000|2022-02-14 19:05:00|2387.3|2385.3|2384.7|2382.7|2389|2387|2383.8|2381.3|689
1644865800000|2022-02-14 19:10:00|2384.6|2382.6|2384.8|2382.8|2386.4|2384.4|2383.5|2380.9|457
1644866100000|2022-02-14 19:15:00|2384.5|2382.5|2385.2|2383.2|2385.8|2383.3|2382.7|2380.7|439
1644866400000|2022-02-14 19:20:00|2384.9|2382.9|2384.2|2382.2|2386.8|2384.8|2383.8|2381.3|439
1644866700000|2022-02-14 19:25:00|2384.1|2382.1|2383.4|2381.4|2385.3|2383.3|2383|2380.4|351
1644867000000|2022-02-14 19:30:00|2383.2|2381.2|2385|2382|2387.1|2384.7|2380.6|2378.6|613
1644867300000|2022-02-14 19:35:00|2385.1|2382.1|2383.7|2380.7|2385.2|2382.6|2381|2378.7|729
1644867600000|2022-02-14 19:40:00|2383.8|2380.8|2383.7|2381.7|2385.7|2383.3|2383.1|2380.7|548
1644867900000|2022-02-14 19:45:00|2383.8|2381.8|2383|2381|2384.5|2382.2|2382.9|2380.4|503
1644868200000|2022-02-14 19:50:00|2382.9|2380.9|2382.4|2380.4|2384.4|2382.3|2381.8|2379.3|415
1644868500000|2022-02-14 19:55:00|2382.3|2380.3|2381.2|2379.2|2383.7|2381.3|2380.8|2378.4|405
1644868800000|2022-02-14 20:00:00|2381.1|2379.1|2384.3|2381.3|2384.7|2382.1|2381.1|2378.8|409
1644869100000|2022-02-14 20:05:00|2384.2|2381.2|2386.6|2384.6|2387.1|2384.6|2382.7|2380.2|399
1644869400000|2022-02-14 20:10:00|2386.5|2384.5|2388.4|2386.4|2389.1|2386.7|2385.6|2383|417
1644869700000|2022-02-14 20:15:00|2388.3|2386.3|2388.5|2386.5|2389.7|2387.2|2387.9|2385.6|370
1644870000000|2022-02-14 20:20:00|2388.3|2386.3|2388.2|2385.2|2389|2386.6|2386.5|2383.9|445
1644870300000|2022-02-14 20:25:00|2388.1|2385.1|2388.2|2386.2|2388.5|2386.5|2385.6|2383.1|363
1644870600000|2022-02-14 20:30:00|2388.1|2386.1|2388.6|2385.6|2388.9|2386.7|2387.5|2385.1|296
1644870900000|2022-02-14 20:35:00|2388|2386|2390.1|2388.1|2390.8|2388.4|2386.8|2384.5|275
1644871200000|2022-02-14 20:40:00|2390.3|2388.3|2389.4|2386.4|2390.8|2388.4|2388.8|2386.3|320
1644871500000|2022-02-14 20:45:00|2389.3|2386.3|2385.6|2383.6|2389.4|2386.7|2385.6|2383.1|341
1644871800000|2022-02-14 20:50:00|2385.7|2383.7|2386.9|2384.9|2387.6|2385.3|2384.4|2381.8|344
1644872100000|2022-02-14 20:55:00|2386.8|2384.8|2387.3|2385.3|2387.9|2385.8|2386.4|2384.2|377
1644872400000|2022-02-14 21:00:00|2387|2385|2388.4|2386.4|2389|2387|2385.1|2382.6|289
1644872700000|2022-02-14 21:05:00|2388.3|2386.3|2387.5|2384.5|2388.7|2386.6|2386.5|2383.9|174
1644873000000|2022-02-14 21:10:00|2387.6|2384.6|2388.7|2386.7|2389.5|2387.1|2387.5|2384.6|142
1644873300000|2022-02-14 21:15:00|2388.5|2386.5|2387.9|2385.9|2389.1|2386.5|2387.2|2384.8|140
1644873600000|2022-02-14 21:20:00|2387.8|2385.8|2388.5|2386.5|2388.8|2386.5|2387.8|2385.5|113
1644873900000|2022-02-14 21:25:00|2388.2|2386.2|2388.4|2386.4|2389.3|2386.8|2388.2|2385.8|50
1644874200000|2022-02-14 21:30:00|2388.7|2386.7|2388.4|2385.4|2389.5|2387|2387.8|2385.3|116
1644874500000|2022-02-14 21:35:00|2388.3|2385.3|2387.9|2384.9|2388.6|2386.1|2387.8|2384.9|128
1644874800000|2022-02-14 21:40:00|2388|2385|2387|2385|2388.5|2386|2386.8|2384.4|129
1644875100000|2022-02-14 21:45:00|2386.9|2384.9|2387.3|2384.3|2388.1|2385.2|2386.7|2383.9|93
1644875400000|2022-02-14 21:50:00|2387.5|2384.5|2388|2385|2388.5|2386.1|2387.3|2384.5|93
1644875700000|2022-02-14 21:55:00|2387.3|2385.3|2385.9|2382.9|2388.4|2385.5|2385.8|2382.8|132
1644879600000|2022-02-14 23:00:00|2388.2|2385.2|2388.3|2385.3|2390.2|2387.2|2387.4|2383.6|159
1644879900000|2022-02-14 23:05:00|2388.2|2385.2|2387.5|2384.5|2389.1|2386.1|2386.8|2383.8|257
1644880200000|2022-02-14 23:10:00|2387.6|2384.6|2388.3|2385.3|2388.9|2385.9|2387.2|2384.2|106
1644880500000|2022-02-14 23:15:00|2388.4|2385.4|2388.4|2385.4|2389.3|2386.3|2387.7|2384.7|132
1644880800000|2022-02-14 23:20:00|2388.8|2385.8|2390|2387|2390.1|2387.1|2388.4|2385.4|96
1644881100000|2022-02-14 23:25:00|2389.4|2386.4|2391.1|2388.1|2391.3|2388.3|2389.3|2386.3|123
1644881400000|2022-02-14 23:30:00|2391|2388|2390.4|2387.4|2391.5|2388.5|2389.7|2387.1|75
1644881700000|2022-02-14 23:35:00|2390.3|2387.3|2389.1|2386.1|2390.4|2387.4|2388.5|2385.7|90
1644882000000|2022-02-14 23:40:00|2389.2|2386.2|2388.6|2385.6|2389.9|2386.9|2387.8|2385.2|128
1644882300000|2022-02-14 23:45:00|2388.7|2385.7|2388.3|2385.3|2389.3|2386.3|2387.7|2384.7|146
1644882600000|2022-02-14 23:50:00|2388.6|2385.6|2389.6|2386.6|2390.3|2387.4|2388.4|2385.4|132
1644882900000|2022-02-14 23:55:00|2389.8|2386.8|2389.4|2386.4|2390|2387|2388.8|2386|163
1644883200000|2022-02-15 00:00:00|2389.5|2386.5|2389.5|2386.5|2390.2|2387.2|2389|2386.2|145
1644883500000|2022-02-15 00:05:00|2389.6|2386.6|2389.9|2386.9|2390.5|2387.5|2389.1|2386.3|182
1644883800000|2022-02-15 00:10:00|2390.1|2387.1|2390.7|2388.7|2391.7|2388.9|2390|2387|201
1644884100000|2022-02-15 00:15:00|2391.7|2388.4|2389.4|2387.4|2391.8|2388.8|2388.9|2385.9|221
1644884400000|2022-02-15 00:20:00|2389.9|2386.9|2391.1|2388.1|2391.6|2389|2389.6|2386.7|151
1644884700000|2022-02-15 00:25:00|2390.9|2387.9|2390.4|2387.4|2391.1|2388.3|2388.5|2386.1|244
1644885000000|2022-02-15 00:30:00|2390.3|2387.3|2390.9|2387.9|2391.2|2388.4|2389.8|2386.9|215
1644885300000|2022-02-15 00:35:00|2391.1|2388.1|2390.9|2387.9|2391.3|2388.7|2390.3|2387.5|114
1644885600000|2022-02-15 00:40:00|2390.8|2387.8|2389.8|2386.8|2390.9|2387.9|2389.4|2386.8|128
1644885900000|2022-02-15 00:45:00|2389.9|2386.9|2391|2388|2391.2|2388.2|2389.9|2386.9|159
1644886200000|2022-02-15 00:50:00|2390.9|2387.9|2390.3|2387.3|2391.3|2388.4|2389.8|2386.8|121
1644886500000|2022-02-15 00:55:00|2390.1|2387.1|2390.8|2387.8|2391.2|2388.2|2389.4|2386.6|179
1644886800000|2022-02-15 01:00:00|2390.5|2387.5|2386.9|2383.9|2392.1|2389.1|2386.8|2383.9|694
1644887100000|2022-02-15 01:05:00|2386.8|2383.8|2386.2|2383.2|2387.5|2384.5|2385|2382.2|492
1644887400000|2022-02-15 01:10:00|2386.1|2383.1|2386.6|2383.6|2387.7|2384.7|2385.8|2382.8|266
1644887700000|2022-02-15 01:15:00|2386.7|2383.7|2385.9|2382.9|2386.8|2383.8|2385.7|2382.7|262
1644888000000|2022-02-15 01:20:00|2385.8|2382.8|2387.8|2384.8|2388|2385|2385.8|2382.8|366
1644888300000|2022-02-15 01:25:00|2387.9|2384.9|2388.7|2385.7|2389.2|2386.2|2387.1|2384.1|303
1644888600000|2022-02-15 01:30:00|2388.8|2385.8|2387.3|2385.3|2389.1|2386.7|2385.5|2383|352
1644888900000|2022-02-15 01:35:00|2387.4|2385.4|2388.6|2386.6|2390.5|2387.9|2385.8|2383.3|406
1644889200000|2022-02-15 01:40:00|2388.5|2386.5|2388.9|2385.9|2389.9|2387.3|2387.8|2384.8|252
1644889500000|2022-02-15 01:45:00|2389.1|2386.1|2388.3|2385.3|2389.4|2386.6|2387.4|2384.8|330
1644889800000|2022-02-15 01:50:00|2388.2|2385.2|2388.7|2386.7|2389.8|2386.8|2388|2385.2|254
1644890100000|2022-02-15 01:55:00|2389.2|2386.2|2390.3|2387.3|2390.8|2388.2|2388.6|2385.8|258
1644890400000|2022-02-15 02:00:00|2390.2|2387.2|2391.2|2388.2|2391.2|2388.6|2389.7|2386.8|211
1644890700000|2022-02-15 02:05:00|2391|2388|2391|2389|2391.5|2389.4|2389.8|2387.4|261
1644891000000|2022-02-15 02:10:00|2391.1|2389.1|2391|2389|2392.2|2389.8|2390.9|2388.5|239
1644891300000|2022-02-15 02:15:00|2391.1|2389.1|2390.1|2387.1|2391.1|2389.1|2389.5|2386.7|147
1644891600000|2022-02-15 02:20:00|2390.2|2387.2|2390.1|2388.1|2390.8|2388.3|2389.6|2387.1|185
1644891900000|2022-02-15 02:25:00|2390.7|2387.7|2392.3|2389.3|2392.7|2390|2390.3|2387.7|219
1644892200000|2022-02-15 02:30:00|2392.2|2389.2|2392.6|2390.6|2393.5|2391|2390.3|2387.7|280
1644892500000|2022-02-15 02:35:00|2392.5|2390.5|2399|2397|2400.6|2398.1|2392.4|2390.2|602
1644892800000|2022-02-15 02:40:00|2398.9|2396.9|2396|2394|2399.6|2397|2395.7|2393.3|460
1644893100000|2022-02-15 02:45:00|2395.9|2393.9|2395.7|2393.7|2397.5|2395.1|2395.3|2392.8|347
1644893400000|2022-02-15 02:50:00|2395.8|2393.8|2396.1|2394.1|2398.5|2396.3|2395.8|2393.3|298
1644893700000|2022-02-15 02:55:00|2395.9|2393.9|2397.4|2394.4|2398.1|2395.8|2395.9|2393.5|237
1644894000000|2022-02-15 03:00:00|2397.6|2394.6|2398.1|2396.1|2399.1|2397|2395.2|2392.6|342
1644894300000|2022-02-15 03:05:00|2398.2|2396.2|2398.6|2395.6|2398.6|2396.5|2397|2394.6|222
1644894600000|2022-02-15 03:10:00|2398.4|2395.4|2394.8|2392.8|2398.5|2396.2|2393.1|2390.6|413
1644894900000|2022-02-15 03:15:00|2394.9|2392.9|2393.7|2391.7|2395.7|2393.4|2392.5|2390.4|314
1644895200000|2022-02-15 03:20:00|2393.8|2391.8|2396.8|2394.8|2397.2|2395.2|2393.7|2391.4|294
1644895500000|2022-02-15 03:25:00|2396.7|2394.7|2397.2|2395.2|2398.1|2395.8|2396.3|2394.2|278
1644895800000|2022-02-15 03:30:00|2397.1|2395.1|2395.8|2393.8|2397.6|2395.4|2395.5|2393.5|213
1644896100000|2022-02-15 03:35:00|2395.9|2393.9|2394.1|2392.1|2396.2|2393.9|2393.5|2391.1|178
1644896400000|2022-02-15 03:40:00|2394|2392|2393.7|2391.7|2394.4|2392.1|2393.1|2390.6|146
1644896700000|2022-02-15 03:45:00|2393.2|2391.2|2393.9|2391.9|2394.1|2392.1|2393.1|2390.5|153
1644897000000|2022-02-15 03:50:00|2394.3|2391.3|2395.6|2393.6|2396.1|2394.1|2394.2|2391.2|146
1644897300000|2022-02-15 03:55:00|2395.5|2393.5|2392.7|2390.7|2396.1|2394.1|2392.5|2390.5|145
1644897600000|2022-02-15 04:00:00|2393.2|2390.2|2391.7|2389.7|2393.5|2391.1|2391.2|2388.7|178
1644897900000|2022-02-15 04:05:00|2391.8|2389.8|2394.2|2392.2|2394.5|2392.5|2391.7|2389.4|212
1644898200000|2022-02-15 04:10:00|2394.3|2392.3|2393.4|2391.4|2394.6|2392.6|2393.2|2390.7|129
1644898500000|2022-02-15 04:15:00|2393.5|2391.5|2393.9|2391.9|2394.5|2392.2|2393.3|2390.9|96
1644898800000|2022-02-15 04:20:00|2394|2392|2394.3|2392.3|2394.7|2392.7|2393.8|2391.8|91
1644899100000|2022-02-15 04:25:00|2394.2|2392.2|2392.4|2390.4|2394.4|2392.3|2392.4|2390.4|142
1644899400000|2022-02-15 04:30:00|2392.5|2390.5|2392.3|2390.3|2393.7|2391.7|2392.1|2389.8|121
1644899700000|2022-02-15 04:35:00|2392.2|2390.2|2392.1|2390.1|2392.4|2390.4|2391.7|2389.3|150
1644900000000|2022-02-15 04:40:00|2392|2390|2391.2|2389.2|2392.2|2390.2|2391.2|2389.2|65
1644900300000|2022-02-15 04:45:00|2391.3|2389.3|2391.2|2388.2|2391.3|2389.3|2390.5|2388.1|102
1644900600000|2022-02-15 04:50:00|2390.7|2388.7|2390.3|2388.3|2390.8|2388.8|2389.7|2387.4|107
1644900900000|2022-02-15 04:55:00|2390.4|2388.4|2391.7|2388.7|2391.8|2389.5|2390.2|2387.7|148
1644901200000|2022-02-15 05:00:00|2391.2|2389.2|2391.6|2389.6|2392.4|2390.1|2390|2387.8|165
1644901500000|2022-02-15 05:05:00|2391.5|2389.5|2390|2388|2391.9|2389.5|2389|2386.6|350
1644901800000|2022-02-15 05:10:00|2389.9|2387.9|2391.3|2389.3|2392|2389.8|2389.6|2387|249
1644902100000|2022-02-15 05:15:00|2391.2|2389.2|2391.3|2389.3|2392.4|2389.9|2391|2388.6|163
1644902400000|2022-02-15 05:20:00|2391.2|2389.2|2391.6|2389.6|2393|2390.7|2391.1|2389.1|151
1644902700000|2022-02-15 05:25:00|2391.7|2389.7|2393.6|2391.6|2393.6|2391.6|2391.5|2389.3|106
1644903000000|2022-02-15 05:30:00|2393.5|2391.5|2392.1|2390.1|2394.5|2392.5|2390.5|2388.1|420
1644903300000|2022-02-15 05:35:00|2391.7|2389.7|2382.6|2380.6|2393.8|2391.3|2382.5|2380.5|621
1644903600000|2022-02-15 05:40:00|2382.5|2380.5|2385.9|2383.9|2387.5|2385.5|2382.5|2380.5|569
1644903900000|2022-02-15 05:45:00|2386|2384|2383.5|2380.5|2387.7|2385.2|2383.2|2380.2|341
1644904200000|2022-02-15 05:50:00|2383.6|2380.6|2381.2|2379.2|2385.6|2383.1|2379.8|2377.2|488
1644904500000|2022-02-15 05:55:00|2381.1|2379.1|2381.5|2378.5|2383.2|2380.5|2379.7|2376.9|532
1644904800000|2022-02-15 06:00:00|2381.6|2378.6|2382.5|2379.5|2384.7|2382.1|2380.8|2378.3|437
1644905100000|2022-02-15 06:05:00|2382.4|2379.4|2382|2380|2383.1|2380.5|2381|2378.5|368
1644905400000|2022-02-15 06:10:00|2381.9|2379.9|2381.8|2378.8|2384|2381.1|2380.6|2378.2|311
1644905700000|2022-02-15 06:15:00|2382|2379|2383.8|2381.8|2385.7|2383.7|2381.7|2378.8|485
1644906000000|2022-02-15 06:20:00|2384|2382|2382.4|2380.4|2384.3|2382.3|2381.5|2379.4|384
1644906300000|2022-02-15 06:25:00|2382.2|2380.2|2380.6|2378.6|2382.4|2380.2|2380.5|2378.5|273
1644906600000|2022-02-15 06:30:00|2380.7|2378.7|2380.9|2378.9|2382.3|2380.2|2379.8|2377.6|235
1644906900000|2022-02-15 06:35:00|2380.8|2378.8|2381.2|2379.2|2382|2379.6|2379.6|2377|301
1644907200000|2022-02-15 06:40:00|2381.1|2379.1|2381.7|2379.7|2382.5|2380.1|2380.3|2378|270
1644907500000|2022-02-15 06:45:00|2381.6|2379.6|2382.9|2379.9|2383.5|2381|2380.6|2378.5|260
1644907800000|2022-02-15 06:50:00|2383|2380|2381.4|2378.4|2383.7|2381.4|2381|2378.3|282
1644908100000|2022-02-15 06:55:00|2380.8|2378.8|2383.3|2380.3|2383.4|2380.4|2380.3|2378.1|311
1644908400000|2022-02-15 07:00:00|2383.5|2380.5|2382.6|2380.6|2383.9|2381.3|2382|2379.4|329
1644908700000|2022-02-15 07:05:00|2382.7|2380.7|2381.5|2379.5|2383|2380.7|2380.7|2378.2|294
1644909000000|2022-02-15 07:10:00|2381.2|2379.2|2380.9|2378.9|2384.2|2381.9|2380.8|2378.5|313
1644909300000|2022-02-15 07:15:00|2380.6|2378.6|2384.7|2382.7|2384.7|2382.7|2380.6|2378.6|253
1644909600000|2022-02-15 07:20:00|2385|2383|2383.7|2381.7|2385.4|2383.2|2383.7|2381.7|184
1644909900000|2022-02-15 07:25:00|2383.6|2381.6|2383.6|2380.6|2383.7|2381.7|2382.1|2379.9|210
1644910200000|2022-02-15 07:30:00|2383.5|2380.5|2381|2379|2383.7|2381.2|2380.1|2377.9|230
1644910500000|2022-02-15 07:35:00|2381.1|2379.1|2375.4|2373.4|2381.4|2379.2|2375.4|2373|321
1644910800000|2022-02-15 07:40:00|2375.5|2373.5|2377.4|2375.4|2378|2376|2375.4|2372.9|315
1644911100000|2022-02-15 07:45:00|2377.5|2375.5|2379.7|2377.7|2379.7|2377.7|2377.1|2375.1|168
1644911400000|2022-02-15 07:50:00|2380|2378|2377.3|2375.3|2380|2378|2377.3|2375.3|202
1644911700000|2022-02-15 07:55:00|2377.4|2375.4|2377.5|2375.5|2378.7|2376.7|2376.7|2374.7|237
1644912000000|2022-02-15 08:00:00|2377.4|2375.4|2378.6|2376.6|2378.6|2376.6|2376.6|2374.6|422
1644912300000|2022-02-15 08:05:00|2378.7|2376.7|2373|2371|2378.9|2376.9|2370.3|2367.9|627
1644912600000|2022-02-15 08:10:00|2373.1|2371.1|2369.5|2366.5|2377.3|2375|2367.8|2365.2|946
1644912900000|2022-02-15 08:15:00|2369.6|2366.6|2368.6|2366.6|2371|2368.1|2366.7|2364.7|838
1644913200000|2022-02-15 08:20:00|2368.7|2366.7|2365.3|2362.3|2372|2369.7|2364.4|2362|762
1644913500000|2022-02-15 08:25:00|2365.2|2362.2|2366.5|2363.5|2368.4|2365.5|2363.6|2360.8|799
1644913800000|2022-02-15 08:30:00|2366.6|2363.6|2368.1|2366.1|2370.9|2368.2|2366.5|2363.6|677
1644914100000|2022-02-15 08:35:00|2368|2366|2360.6|2358.6|2369|2366.3|2360.6|2357.9|674
1644914400000|2022-02-15 08:40:00|2360.5|2358.5|2361.4|2359.4|2363.5|2361.2|2360.5|2358|576
1644914700000|2022-02-15 08:45:00|2361.5|2359.5|2357.1|2354.1|2361.9|2359.9|2354.8|2352.4|906
1644915000000|2022-02-15 08:50:00|2357.2|2354.2|2357.1|2354.1|2360.3|2357.3|2355.1|2352.8|616
1644915300000|2022-02-15 08:55:00|2356.8|2353.8|2357.9|2354.9|2361.7|2359.2|2356.6|2353.8|513
1644915600000|2022-02-15 09:00:00|2358|2355|2345.6|2342.6|2358.5|2355.7|2345.5|2342.5|567
1644915900000|2022-02-15 09:05:00|2345.7|2342.7|2352.7|2349.7|2352.8|2350.1|2345.7|2342.7|552
1644916200000|2022-02-15 09:10:00|2352.6|2349.6|2341.2|2338.2|2352.6|2349.6|2339.1|2336.2|730
1644916500000|2022-02-15 09:15:00|2341.1|2338.1|2347.4|2344.4|2348.6|2346.1|2340.8|2338|640
1644916800000|2022-02-15 09:20:00|2347.3|2344.3|2342.5|2339.5|2347.3|2344.4|2340.8|2338.3|631
1644917100000|2022-02-15 09:25:00|2342.4|2339.4|2343.9|2340.9|2344.4|2341.7|2339|2336.4|635
1644917400000|2022-02-15 09:30:00|2344|2341|2341.3|2338.3|2345.4|2342.4|2339.9|2336.9|667
1644917700000|2022-02-15 09:35:00|2341.1|2338.1|2344.9|2342.9|2345.3|2343|2340.3|2338.1|594
1644918000000|2022-02-15 09:40:00|2345|2343|2342.7|2339.7|2347|2345|2342|2339.5|546
1644918300000|2022-02-15 09:45:00|2342.8|2339.8|2347.7|2344.7|2348.1|2345.5|2342.1|2339.4|514
1644918600000|2022-02-15 09:50:00|2347.8|2344.8|2348.8|2346.8|2349.9|2347.3|2345.5|2343|474
1644918900000|2022-02-15 09:55:00|2348.7|2346.7|2347.6|2344.6|2350.1|2347.6|2345.6|2343.1|553
1644919200000|2022-02-15 10:00:00|2347.1|2344.1|2345.1|2343.1|2348.6|2346.3|2345.1|2342.3|717
1644919500000|2022-02-15 10:05:00|2345.2|2343.2|2344.4|2342.4|2346.5|2344.3|2343|2340.4|492
1644919800000|2022-02-15 10:10:00|2344.3|2342.3|2342.7|2340.7|2345.7|2343.4|2342.6|2340.3|446
1644920100000|2022-02-15 10:15:00|2342.8|2340.8|2341.6|2339.6|2345.5|2343|2341.5|2339.5|372
1644920400000|2022-02-15 10:20:00|2341.5|2339.5|2342|2340|2343.5|2341|2337.9|2335.2|653
1644920700000|2022-02-15 10:25:00|2342.1|2340.1|2342.7|2339.7|2343.7|2341.5|2340.2|2337.6|578
1644921000000|2022-02-15 10:30:00|2342|2340|2341|2338|2343.3|2340.9|2340.4|2337.6|508
1644921300000|2022-02-15 10:35:00|2340.9|2337.9|2338.9|2335.9|2342.1|2339.6|2338.3|2335.9|500
1644921600000|2022-02-15 10:40:00|2338.8|2335.8|2336.6|2334.6|2339.3|2337.2|2336.5|2334.2|331
1644921900000|2022-02-15 10:45:00|2336.7|2334.7|2338.7|2335.7|2338.9|2336.3|2335.7|2333.3|352
1644922200000|2022-02-15 10:50:00|2338.6|2335.6|2337.8|2334.8|2338.9|2336.5|2337.1|2334.8|345
1644922500000|2022-02-15 10:55:00|2337.5|2334.5|2337|2335|2338.8|2336.2|2336.4|2333.9|256
1644922800000|2022-02-15 11:00:00|2337.1|2335.1|2340.1|2337.1|2340.5|2337.8|2336.6|2334.1|395
1644923100000|2022-02-15 11:05:00|2339.2|2337.2|2337.7|2334.7|2340.8|2338.3|2337.2|2334.6|290
1644923400000|2022-02-15 11:10:00|2337.8|2334.8|2339.7|2336.7|2339.9|2337.3|2337.2|2334.6|305
1644923700000|2022-02-15 11:15:00|2339.4|2337.4|2336.7|2334.7|2339.8|2337.4|2336.7|2334.4|337
1644924000000|2022-02-15 11:20:00|2336.8|2334.8|2336.7|2334.7|2339.5|2337.3|2336.7|2334.7|268
1644924300000|2022-02-15 11:25:00|2336.8|2334.8|2336.3|2334.3|2337.1|2334.8|2334.7|2332.7|316
1644924600000|2022-02-15 11:30:00|2336.6|2333.6|2334.5|2332.5|2338.3|2335.6|2333.8|2331.5|428
1644924900000|2022-02-15 11:35:00|2334.6|2332.6|2335.1|2332.1|2336|2333.3|2332|2329.7|428
1644925200000|2022-02-15 11:40:00|2335|2332|2331.4|2329.4|2335.3|2332.7|2331.3|2329|443
1644925500000|2022-02-15 11:45:00|2331.5|2329.5|2328.2|2326.2|2332.6|2330|2327.9|2325.9|571
1644925800000|2022-02-15 11:50:00|2328.5|2326.5|2325.7|2322.7|2329|2326.7|2324.4|2321.4|545
1644926100000|2022-02-15 11:55:00|2325.6|2322.6|2331.8|2329.8|2333|2330.4|2325.6|2322.6|502
1644926400000|2022-02-15 12:00:00|2332|2330|2330.1|2327.1|2334|2331.8|2326.8|2324|797
1644926700000|2022-02-15 12:05:00|2330|2327|2329.9|2327.9|2331.7|2329.3|2328.2|2325.8|564
1644927000000|2022-02-15 12:10:00|2330|2328|2330|2328|2331.4|2328.5|2327.8|2325.4|479
1644927300000|2022-02-15 12:15:00|2330.6|2327.6|2327.9|2325.9|2330.8|2328|2324.9|2322.6|490
1644927600000|2022-02-15 12:20:00|2327.6|2325.6|2326|2323|2330.1|2327.1|2322|2319.5|707
1644927900000|2022-02-15 12:25:00|2325.1|2323.1|2329|2327|2329.2|2327.1|2324.4|2322.3|605
1644928200000|2022-02-15 12:30:00|2329.1|2327.1|2327.8|2325.8|2330.2|2327.7|2327.6|2325.2|570
1644928500000|2022-02-15 12:35:00|2327.7|2325.7|2331.3|2329.3|2332.4|2329.8|2326.8|2324.4|566
1644928800000|2022-02-15 12:40:00|2331.2|2329.2|2330.8|2328.8|2331.8|2329.2|2328.6|2326.2|377
1644929100000|2022-02-15 12:45:00|2330.6|2328.6|2331.9|2329.9|2332.2|2330.2|2329.3|2327.3|381
1644929400000|2022-02-15 12:50:00|2331.8|2329.8|2334.3|2332.3|2335.4|2332.9|2330|2328|456
1644929700000|2022-02-15 12:55:00|2334.4|2332.4|2335.3|2333.3|2337.3|2334.7|2334.3|2331.7|679
1644930000000|2022-02-15 13:00:00|2335.2|2333.2|2331.8|2329.8|2338.2|2335.8|2331.1|2328.7|1110
1644930300000|2022-02-15 13:05:00|2331.6|2329.6|2332.7|2330.7|2334.5|2332.2|2328.8|2326.6|851
1644930600000|2022-02-15 13:10:00|2332.6|2330.6|2329.2|2326.2|2332.6|2330.6|2326.4|2323.9|796
1644930900000|2022-02-15 13:15:00|2329.1|2326.1|2318.6|2316.6|2329.3|2326.9|2318|2315.6|868
1644931200000|2022-02-15 13:20:00|2318.9|2316.9|2319.4|2317.4|2320.9|2318.9|2315.7|2313.7|1053
1644931500000|2022-02-15 13:25:00|2319.3|2317.3|2318.6|2315.6|2323.3|2320.6|2316.1|2313.5|838
1644931800000|2022-02-15 13:30:00|2317.6|2314.6|2318.8|2316.8|2325.9|2323.2|2313.7|2310.7|1243
1644932100000|2022-02-15 13:35:00|2318.9|2316.9|2322.7|2320.7|2324.5|2322|2318.3|2315.8|1098
1644932400000|2022-02-15 13:40:00|2322.9|2320.9|2320.2|2318.2|2326|2323.4|2317.1|2315.1|841
1644932700000|2022-02-15 13:45:00|2320.1|2318.1|2320.5|2318.5|2324.5|2322.5|2318.9|2316.6|746
1644933000000|2022-02-15 13:50:00|2320.4|2318.4|2316.1|2314.1|2320.5|2318.5|2316.1|2314.1|576
1644933300000|2022-02-15 13:55:00|2316|2314|2316|2314|2319.1|2317.1|2315.3|2313.3|729
1644933600000|2022-02-15 14:00:00|2315.8|2313.8|2321.2|2319.2|2322|2319.9|2312.7|2310.7|938
1644933900000|2022-02-15 14:05:00|2321.1|2319.1|2320.3|2318.3|2321.8|2319.6|2318.8|2316.8|802
1644934200000|2022-02-15 14:10:00|2320.2|2318.2|2324.6|2322.6|2327.6|2325.6|2320|2318|765
1644934500000|2022-02-15 14:15:00|2324.5|2322.5|2319.7|2317.7|2325.8|2323.8|2319|2317|738
1644934800000|2022-02-15 14:20:00|2319.8|2317.8|2320.5|2318.5|2322.6|2320.6|2319.6|2317.4|697
1644935100000|2022-02-15 14:25:00|2320.4|2318.4|2318.8|2316.8|2322.8|2320.5|2318.8|2316.8|622
1644935400000|2022-02-15 14:30:00|2318.9|2316.9|2314.7|2312.7|2320.9|2318.3|2313.7|2311.7|1296
1644935700000|2022-02-15 14:35:00|2314.4|2312.4|2318.2|2316.2|2319.8|2317.6|2312.2|2310.2|1109
1644936000000|2022-02-15 14:40:00|2318.3|2316.3|2319.1|2317.1|2324.6|2322.6|2317.7|2315.7|968
1644936300000|2022-02-15 14:45:00|2319.2|2317.2|2317.9|2315.9|2324.1|2322.1|2317.2|2315.2|886
1644936600000|2022-02-15 14:50:00|2318.1|2316.1|2312.9|2310.9|2319|2316.6|2312.8|2310.8|1013
1644936900000|2022-02-15 14:55:00|2313|2311|2311.4|2309.4|2314.5|2312.5|2311.2|2309.2|1004
1644937200000|2022-02-15 15:00:00|2311.5|2309.5|2314.9|2312.9|2315.6|2313.1|2309|2306.6|1192
1644937500000|2022-02-15 15:05:00|2315.1|2313.1|2312.3|2310.3|2315.7|2313.4|2312.2|2310.1|741
1644937800000|2022-02-15 15:10:00|2312.2|2310.2|2320.1|2318.1|2321.1|2318.7|2311.7|2309.2|941
1644938100000|2022-02-15 15:15:00|2320.2|2318.2|2320.7|2318.7|2322|2320|2319.1|2317|711
1644938400000|2022-02-15 15:20:00|2320.9|2318.9|2321.7|2319.7|2322.6|2320.6|2318.4|2316.2|716
1644938700000|2022-02-15 15:25:00|2321.6|2319.6|2324.5|2322.5|2326.3|2324.3|2320|2318|924
1644939000000|2022-02-15 15:30:00|2324.6|2322.6|2323.5|2321.5|2325.8|2323.8|2322.2|2319.8|737
1644939300000|2022-02-15 15:35:00|2323.6|2321.6|2323.4|2321.4|2325.9|2323.9|2322.7|2320.7|576
1644939600000|2022-02-15 15:40:00|2323.3|2321.3|2324.2|2322.2|2325.8|2323.8|2321.9|2319.9|577
1644939900000|2022-02-15 15:45:00|2324.4|2322.4|2325.8|2323.8|2327.1|2324.9|2322|2319.9|577
1644940200000|2022-02-15 15:50:00|2325.4|2323.4|2321.2|2319.2|2325.5|2323.5|2320.4|2318.4|624
1644940500000|2022-02-15 15:55:00|2321.3|2319.3|2321.9|2319.9|2322.5|2320.5|2319.9|2317.7|576
1644940800000|2022-02-15 16:00:00|2322.1|2320.1|2325.5|2323.5|2326.6|2324.6|2321.6|2319.6|661
1644941100000|2022-02-15 16:05:00|2325.6|2323.6|2325|2322|2326.3|2323.8|2322|2319.7|755
1644941400000|2022-02-15 16:10:00|2324.9|2321.9|2324.9|2322.9|2327.5|2325.5|2324.3|2321.9|649
1644941700000|2022-02-15 16:15:00|2325|2323|2322.9|2320.9|2325.4|2323.4|2322.3|2320.2|498
1644942000000|2022-02-15 16:20:00|2323|2321|2320.1|2318.1|2323.1|2321.1|2320.1|2317.6|410
1644942300000|2022-02-15 16:25:00|2320.4|2318.4|2323.6|2321.6|2324.3|2322.2|2319.5|2317.5|558
1644942600000|2022-02-15 16:30:00|2323.7|2321.7|2327.8|2325.8|2328.4|2326.2|2323|2321|444
1644942900000|2022-02-15 16:35:00|2327.9|2325.9|2329|2327|2330.1|2328|2327.5|2325.5|520
1644943200000|2022-02-15 16:40:00|2328.9|2326.9|2327|2324|2328.9|2326.9|2325.7|2323.6|520
1644943500000|2022-02-15 16:45:00|2327.1|2324.1|2328|2326|2328.2|2326.2|2326|2323.6|499
1644943800000|2022-02-15 16:50:00|2328.1|2326.1|2330.9|2328.9|2331.4|2329.1|2327.1|2325|533
1644944100000|2022-02-15 16:55:00|2330.8|2328.8|2332.5|2330.5|2332.9|2330.5|2330.4|2328.1|448
1644944400000|2022-02-15 17:00:00|2332.9|2330.9|2331|2329|2333.8|2331.6|2330.8|2328.5|355
1644944700000|2022-02-15 17:05:00|2330.9|2328.9|2331.2|2328.2|2332.8|2330.3|2329.9|2327.6|364
1644945000000|2022-02-15 17:10:00|2331.1|2328.1|2329.5|2326.5|2331.7|2329.1|2328.5|2326.4|298
1644945300000|2022-02-15 17:15:00|2329.1|2327.1|2328.5|2325.5|2329.4|2327.2|2327.2|2324.6|294
1644945600000|2022-02-15 17:20:00|2328.4|2325.4|2329.5|2327.5|2331.1|2328.5|2328|2325.4|324
1644945900000|2022-02-15 17:25:00|2330.1|2327.1|2330.5|2328.5|2332.5|2330|2329.7|2327.1|299
1644946200000|2022-02-15 17:30:00|2331|2328|2330.7|2328.7|2332.5|2330.1|2330.4|2327.9|262
1644946500000|2022-02-15 17:35:00|2330.8|2328.8|2330.1|2328.1|2331.5|2328.9|2330.1|2327.5|289
1644946800000|2022-02-15 17:40:00|2330|2328|2331.4|2329.4|2332.7|2330.2|2329.2|2326.8|281
1644947100000|2022-02-15 17:45:00|2331.3|2329.3|2332|2330|2333.7|2331.5|2331.1|2328.5|364
1644947400000|2022-02-15 17:50:00|2331.9|2329.9|2333.7|2330.7|2334|2331.5|2331.4|2329.1|245
1644947700000|2022-02-15 17:55:00|2333.8|2330.8|2332.5|2330.5|2335|2332.6|2332.4|2330.1|337
1644948000000|2022-02-15 18:00:00|2332.6|2330.6|2333.2|2331.2|2334.2|2331.7|2332.5|2329.7|296
1644948300000|2022-02-15 18:05:00|2333.3|2331.3|2334.2|2332.2|2335|2332.5|2333.2|2330.7|178
1644948600000|2022-02-15 18:10:00|2334.1|2332.1|2335.5|2333.5|2336|2333.5|2333.7|2331.4|207
1644948900000|2022-02-15 18:15:00|2335.6|2333.6|2337.2|2335.2|2337.6|2335.4|2335|2333|281
1644949200000|2022-02-15 18:20:00|2337.3|2335.3|2336.5|2334.5|2337.7|2335.3|2334.2|2331.7|370
1644949500000|2022-02-15 18:25:00|2336.6|2334.6|2339.4|2336.4|2339.4|2337.1|2336|2333.5|336
1644949800000|2022-02-15 18:30:00|2339.3|2336.3|2339.8|2336.8|2340.9|2338.9|2337.4|2334.9|279
1644950100000|2022-02-15 18:35:00|2339.3|2337.3|2337.8|2335.8|2340.4|2337.9|2337|2334.6|199
1644950400000|2022-02-15 18:40:00|2337.6|2335.6|2339.2|2337.2|2339.8|2337.4|2337.5|2334.9|156
1644950700000|2022-02-15 18:45:00|2338.9|2336.9|2340.4|2337.4|2341.1|2338.9|2338.9|2336.4|186
1644951000000|2022-02-15 18:50:00|2340.3|2337.3|2340.7|2337.7|2340.8|2338.3|2339.6|2337|154
1644951300000|2022-02-15 18:55:00|2340.6|2337.6|2339.3|2337.3|2341.1|2338.5|2338.9|2336.5|194
1644951600000|2022-02-15 19:00:00|2339.1|2337.1|2339.8|2336.8|2340.1|2337.7|2338.5|2336.2|226
1644951900000|2022-02-15 19:05:00|2339.9|2336.9|2339.5|2336.5|2339.9|2337.7|2338.3|2335.9|185
1644952200000|2022-02-15 19:10:00|2339.6|2336.6|2339.9|2336.9|2340.2|2337.7|2338.7|2336.5|138
1644952500000|2022-02-15 19:15:00|2340.1|2337.1|2340.3|2337.3|2341.1|2338.6|2339.6|2337.1|141
1644952800000|2022-02-15 19:20:00|2340.4|2337.4|2340.8|2338.8|2341.4|2339.1|2339.6|2337.3|157
1644953100000|2022-02-15 19:25:00|2340.7|2338.7|2341.6|2338.6|2342|2339.6|2340.7|2338.2|167
1644953400000|2022-02-15 19:30:00|2341.5|2338.5|2337.9|2334.9|2341.6|2338.6|2337.5|2334.9|212
1644953700000|2022-02-15 19:35:00|2337.7|2334.7|2337.9|2334.9|2338.9|2336.4|2337.7|2334.7|225
1644954000000|2022-02-15 19:40:00|2337.8|2334.8|2338.9|2335.9|2339.1|2336.2|2336.3|2333.7|298
1644954300000|2022-02-15 19:45:00|2339.1|2336.1|2338.3|2335.3|2339.8|2337.1|2337.6|2334.7|275
1644954600000|2022-02-15 19:50:00|2338.4|2335.4|2339.3|2336.3|2339.7|2337.3|2338.2|2335.3|250
1644954900000|2022-02-15 19:55:00|2338.8|2336.8|2339.8|2336.8|2340|2337.4|2338.7|2335.9|182
1644955200000|2022-02-15 20:00:00|2339.7|2336.7|2342.9|2339.9|2343.1|2340.1|2339.6|2336.6|220
1644955500000|2022-02-15 20:05:00|2343|2340|2343.3|2340.3|2343.7|2340.8|2341.6|2338.8|212
1644955800000|2022-02-15 20:10:00|2343.4|2340.4|2343.6|2340.6|2343.7|2341.1|2342.9|2340|138
1644956100000|2022-02-15 20:15:00|2343.5|2340.5|2343.8|2340.8|2344|2341.4|2342.7|2340.1|170
1644956400000|2022-02-15 20:20:00|2343.9|2340.9|2341.1|2338.1|2344.2|2341.8|2341|2338|155
1644956700000|2022-02-15 20:25:00|2341.2|2338.2|2338.5|2335.5|2341.6|2339|2338.2|2335.3|259
1644957000000|2022-02-15 20:30:00|2338.4|2335.4|2338.3|2335.3|2340.3|2337.3|2337.9|2334.9|365
1644957300000|2022-02-15 20:35:00|2338.2|2335.2|2337.9|2334.9|2339.1|2336.4|2337.1|2334.1|319
1644957600000|2022-02-15 20:40:00|2337.8|2334.8|2339.1|2336.1|2339.2|2336.6|2336.6|2334.1|320
1644957900000|2022-02-15 20:45:00|2339.5|2336.5|2340.8|2337.8|2341.6|2338.9|2339.1|2336.1|312
1644958200000|2022-02-15 20:50:00|2341.1|2338.1|2342.9|2339.9|2343.4|2340.5|2341.1|2338.1|306
1644958500000|2022-02-15 20:55:00|2342.8|2339.8|2341.1|2338.1|2343.8|2340.8|2340.2|2337.6|370
1644958800000|2022-02-15 21:00:00|2341.2|2338.2|2338.8|2335.8|2341.2|2338.2|2338.8|2335.8|203
1644959100000|2022-02-15 21:05:00|2338.9|2335.9|2337.7|2334.7|2338.9|2335.9|2337.2|2334.2|143
1644959400000|2022-02-15 21:10:00|2337.8|2334.8|2338|2335|2338.9|2335.9|2336.9|2334.3|97
1644959700000|2022-02-15 21:15:00|2338.1|2335.1|2338.2|2335.2|2338.4|2335.4|2337.4|2334.8|64
1644960000000|2022-02-15 21:20:00|2338.3|2335.3|2338.2|2335.2|2338.3|2335.9|2337.7|2334.8|87
1644960300000|2022-02-15 21:25:00|2338.1|2335.1|2338.7|2335.7|2338.9|2335.9|2337.8|2335.1|91
1644960600000|2022-02-15 21:30:00|2338.6|2335.6|2339.4|2336.4|2339.7|2336.7|2338.6|2335.6|80
1644960900000|2022-02-15 21:35:00|2339.5|2336.5|2339.2|2336.2|2339.7|2336.7|2339.2|2336.2|80
1644961200000|2022-02-15 21:40:00|2339.3|2336.3|2338.8|2335.8|2339.5|2336.5|2338.7|2335.7|66
1644961500000|2022-02-15 21:45:00|2339|2336|2338.6|2335.6|2340.5|2336.7|2338.2|2334.9|113
1644961800000|2022-02-15 21:50:00|2339.8|2334.2|2338.2|2335.2|2339.8|2336|2337.2|2334.2|115
1644962100000|2022-02-15 21:55:00|2338.3|2335.3|2338|2335|2338.9|2335.9|2337.7|2334.8|113
1644966000000|2022-02-15 23:00:00|2339.8|2336.8|2340.8|2337.8|2343.1|2339|2339.8|2335.4|200
1644966300000|2022-02-15 23:05:00|2340.7|2337.7|2344.1|2335.8|2344.1|2338.7|2340.5|2335.5|117
1644966600000|2022-02-15 23:10:00|2341.5|2338.5|2341.6|2338.6|2343.5|2338.7|2341|2335.9|112
1644966900000|2022-02-15 23:15:00|2341.7|2338.7|2341.9|2338.9|2343.3|2339.1|2341|2337.1|108
1644967200000|2022-02-15 23:20:00|2341.8|2338.8|2341|2338|2344.1|2339|2340.5|2335.7|182
1644967500000|2022-02-15 23:25:00|2341.1|2338.1|2340.7|2337.7|2343.3|2339|2339.9|2334.5|162
1644967800000|2022-02-15 23:30:00|2340.8|2337.8|2339|2336|2341|2338|2339|2336|118
1644968100000|2022-02-15 23:35:00|2339.1|2336.1|2339.1|2336.1|2339.6|2337.1|2338|2335|123
1644968400000|2022-02-15 23:40:00|2339.2|2336.2|2339.3|2336.3|2339.5|2336.5|2337.5|2334.5|170
1644968700000|2022-02-15 23:45:00|2339.2|2336.2|2338.9|2335.9|2339.9|2336.9|2338|2335|192
1644969000000|2022-02-15 23:50:00|2338.8|2335.8|2339.4|2336.4|2339.8|2336.8|2338.5|2335.6|112
1644969300000|2022-02-15 23:55:00|2339.5|2336.5|2339.4|2336.4|2340.1|2337.6|2338.9|2336.3|72
1644969600000|2022-02-16 00:00:00|2339.3|2336.3|2338.4|2336.4|2339.5|2337|2338.4|2335.9|112
1644969900000|2022-02-16 00:05:00|2338.5|2336.5|2339.1|2336.1|2339.3|2336.8|2338.1|2335.8|158
1644970200000|2022-02-16 00:10:00|2339.2|2336.2|2338.4|2335.4|2339.4|2336.9|2337.5|2335.1|145
1644970500000|2022-02-16 00:15:00|2338.5|2335.5|2337.6|2335.6|2338.8|2336.3|2337.4|2334.9|138
1644970800000|2022-02-16 00:20:00|2337.4|2335.4|2337.3|2335.3|2338.2|2335.8|2336.9|2334.5|101
1644971100000|2022-02-16 00:25:00|2337.4|2335.4|2338.5|2335.5|2338.6|2336.5|2337.3|2334.7|82
1644971400000|2022-02-16 00:30:00|2338.6|2335.6|2337.4|2335.4|2338.6|2336.3|2337.1|2335.1|93
1644971700000|2022-02-16 00:35:00|2337.5|2335.5|2338|2336|2338.8|2336.2|2337.3|2335.3|68
1644972000000|2022-02-16 00:40:00|2338.1|2336.1|2338.9|2336.9|2339.6|2337|2337.8|2335.7|107
1644972300000|2022-02-16 00:45:00|2338.8|2336.8|2338.4|2336.4|2339.2|2337|2338|2335.6|87
1644972600000|2022-02-16 00:50:00|2338.3|2336.3|2338.4|2336.4|2338.9|2336.9|2338|2335.5|148
1644972900000|2022-02-16 00:55:00|2338.3|2336.3|2338.3|2336.3|2338.7|2336.6|2338|2335.6|133
1644973200000|2022-02-16 01:00:00|2337.8|2335.8|2331.1|2328.1|2337.8|2335.8|2329.4|2327.4|742
1644973500000|2022-02-16 01:05:00|2331.4|2328.4|2330.6|2328.6|2333.5|2330.9|2329.9|2327.4|614
1644973800000|2022-02-16 01:10:00|2330.5|2328.5|2331.2|2329.2|2334.1|2331.7|2330.1|2327.6|378
1644974100000|2022-02-16 01:15:00|2332|2329|2331.3|2329.3|2334.8|2332.1|2331|2328.6|468
1644974400000|2022-02-16 01:20:00|2331.4|2329.4|2333.6|2330.6|2334|2331.5|2331.4|2329|427
1644974700000|2022-02-16 01:25:00|2333.7|2330.7|2331.1|2329.1|2334|2331.4|2330.7|2328.2|329
1644975000000|2022-02-16 01:30:00|2331.6|2328.6|2330.7|2328.7|2332.1|2330.1|2330|2328|499
1644975300000|2022-02-16 01:35:00|2330.6|2328.6|2331.1|2328.1|2332.1|2330.1|2330.3|2328|230
1644975600000|2022-02-16 01:40:00|2331.2|2328.2|2331.2|2328.2|2331.7|2329.4|2329.4|2326.9|246
1644975900000|2022-02-16 01:45:00|2331.1|2328.1|2331.8|2328.8|2332|2329.6|2330.5|2328.1|200
1644976200000|2022-02-16 01:50:00|2331.9|2328.9|2331|2329|2332.3|2330.1|2330.5|2328.5|190
1644976500000|2022-02-16 01:55:00|2331.1|2329.1|2330.5|2328.5|2332.1|2329.9|2330.4|2328|222
1644976800000|2022-02-16 02:00:00|2330.4|2328.4|2330.6|2328.6|2331|2329|2329.2|2327.2|218
1644977100000|2022-02-16 02:05:00|2330.7|2328.7|2333.9|2331.9|2334.4|2332.4|2330.7|2328.7|218
1644977400000|2022-02-16 02:10:00|2334|2332|2332.4|2330.4|2334.4|2332.4|2331.9|2329.9|246
1644977700000|2022-02-16 02:15:00|2332.6|2330.6|2334.8|2331.8|2334.8|2332.3|2332.5|2330.5|163
1644978000000|2022-02-16 02:20:00|2334.6|2331.6|2334.8|2331.8|2335.1|2332.9|2333.9|2331.6|160
1644978300000|2022-02-16 02:25:00|2334.1|2332.1|2333.5|2331.5|2335|2333|2333.5|2331.1|151
1644978600000|2022-02-16 02:30:00|2334.2|2331.2|2333.7|2330.7|2334.7|2332.4|2331.6|2329.1|305
1644978900000|2022-02-16 02:35:00|2333.2|2331.2|2331.9|2329.9|2333.9|2331.9|2331.4|2329.1|246
1644979200000|2022-02-16 02:40:00|2331.8|2329.8|2331.6|2329.6|2332.7|2330.3|2331|2328.8|209
1644979500000|2022-02-16 02:45:00|2331.5|2329.5|2332.9|2330.9|2333.7|2331.5|2331.3|2329.3|256
1644979800000|2022-02-16 02:50:00|2333|2331|2333.5|2331.5|2333.6|2331.5|2332.6|2330.2|105
1644980100000|2022-02-16 02:55:00|2333.4|2331.4|2334.2|2331.2|2334.4|2332|2333.1|2330.6|165
1644980400000|2022-02-16 03:00:00|2334.3|2331.3|2334.7|2332.7|2335.4|2333.3|2333.3|2331.2|207
1644980700000|2022-02-16 03:05:00|2334.6|2332.6|2333.5|2331.5|2335|2332.8|2332.8|2330.6|210
1644981000000|2022-02-16 03:10:00|2333.4|2331.4|2332.5|2330.5|2334.2|2331.8|2331.6|2329|224
1644981300000|2022-02-16 03:15:00|2332.6|2330.6|2331.8|2329.8|2333|2330.6|2331.4|2329.3|142
1644981600000|2022-02-16 03:20:00|2331.7|2329.7|2331.8|2329.8|2332.6|2330.2|2331.1|2328.8|154
1644981900000|2022-02-16 03:25:00|2331.7|2329.7|2331.9|2329.9|2332.7|2330.4|2331.7|2329.3|129
1644982200000|2022-02-16 03:30:00|2332|2330|2332.3|2329.3|2332.6|2330.3|2331.4|2329.2|97
1644982500000|2022-02-16 03:35:00|2332.2|2329.2|2332.2|2330.2|2332.8|2330.3|2331.5|2329.1|108
1644982800000|2022-02-16 03:40:00|2332.3|2330.3|2334.3|2331.3|2334.3|2331.9|2331.8|2329.5|126
1644983100000|2022-02-16 03:45:00|2334.2|2331.2|2334.3|2332.3|2334.8|2332.4|2333.6|2330.9|87
1644983400000|2022-02-16 03:50:00|2334.2|2332.2|2335.3|2333.3|2336.5|2334|2334.1|2331.5|148
1644983700000|2022-02-16 03:55:00|2335.4|2333.4|2335.3|2333.3|2335.7|2333.5|2334.6|2332.3|112
1644984000000|2022-02-16 04:00:00|2335.4|2333.4|2335.9|2332.9|2336|2333.8|2334.5|2332|133
1644984300000|2022-02-16 04:05:00|2335.4|2333.4|2335.7|2333.7|2335.9|2333.8|2335|2332.8|87
1644984600000|2022-02-16 04:10:00|2335.8|2333.8|2335.9|2333.9|2336.6|2334.3|2335.3|2333.2|109
1644984900000|2022-02-16 04:15:00|2335.8|2333.8|2335.8|2333.8|2336.7|2334.4|2335.6|2333.3|115
1644985200000|2022-02-16 04:20:00|2335.9|2333.9|2334.8|2332.8|2335.9|2333.9|2334.8|2332.8|87
1644985500000|2022-02-16 04:25:00|2334.7|2332.7|2334.3|2332.3|2335.8|2333.8|2334.3|2332.2|138
1644985800000|2022-02-16 04:30:00|2334.4|2332.4|2334.8|2332.8|2335.5|2333.2|2334.4|2332.3|84
1644986100000|2022-02-16 04:35:00|2334.9|2332.9|2336|2334|2336.5|2334.1|2334.7|2332.3|121
1644986400000|2022-02-16 04:40:00|2336.2|2334.2|2336|2334|2336.4|2334.3|2335.4|2332.9|123
1644986700000|2022-02-16 04:45:00|2336.5|2333.5|2336.2|2334.2|2336.6|2334.4|2335.9|2333.5|87
1644987000000|2022-02-16 04:50:00|2336.3|2334.3|2336.4|2334.4|2336.8|2334.6|2335.9|2333.4|92
1644987300000|2022-02-16 04:55:00|2336.5|2334.5|2336|2334|2336.8|2334.8|2335.8|2333.8|99
1644987600000|2022-02-16 05:00:00|2336.1|2334.1|2336.3|2334.3|2336.7|2334.4|2335.8|2333.3|94
1644987900000|2022-02-16 05:05:00|2336.2|2334.2|2336.3|2334.3|2337|2334.9|2336|2333.8|106
1644988200000|2022-02-16 05:10:00|2336.2|2334.2|2335.7|2333.7|2336.5|2334.3|2335.3|2332.9|140
1644988500000|2022-02-16 05:15:00|2335.5|2333.5|2335.8|2333.8|2336|2333.9|2335.3|2333|120
1644988800000|2022-02-16 05:20:00|2335.7|2333.7|2336.7|2334.7|2336.8|2334.8|2335.3|2333.3|105
1644989100000|2022-02-16 05:25:00|2336.8|2334.8|2336.4|2334.4|2337.4|2335.4|2336.3|2334.3|85
1644989400000|2022-02-16 05:30:00|2336.9|2334.9|2338.5|2336.5|2338.8|2336.8|2335.4|2333.3|303
1644989700000|2022-02-16 05:35:00|2338.4|2336.4|2339.7|2337.7|2340.2|2338.2|2338.4|2336.2|280
1644990000000|2022-02-16 05:40:00|2339.6|2337.6|2341.6|2339.6|2342.2|2340.2|2339|2336.6|392
1644990300000|2022-02-16 05:45:00|2341.7|2339.7|2341|2339|2342.3|2340.3|2340.3|2338.3|249
1644990600000|2022-02-16 05:50:00|2341.2|2339.2|2341.2|2339.2|2342.1|2340|2340.4|2338.3|154
1644990900000|2022-02-16 05:55:00|2341.1|2339.1|2340.3|2338.3|2341.7|2339.7|2340.1|2338.1|186
1644991200000|2022-02-16 06:00:00|2340.4|2338.4|2343.1|2341.1|2344.7|2342.7|2338.8|2336.4|374
1644991500000|2022-02-16 06:05:00|2342.9|2340.9|2340.5|2338.5|2344.4|2342.1|2340.2|2337.9|298
1644991800000|2022-02-16 06:10:00|2340.6|2338.6|2339.5|2337.5|2341.7|2339.3|2338.5|2336.2|290
1644992100000|2022-02-16 06:15:00|2339.7|2337.7|2341.2|2338.2|2341.8|2339.6|2339.6|2337.6|250
1644992400000|2022-02-16 06:20:00|2341.4|2338.4|2341.2|2339.2|2341.9|2339.9|2340.5|2338.2|214
1644992700000|2022-02-16 06:25:00|2341.1|2339.1|2341.2|2339.2|2342.2|2339.9|2340.8|2338.7|153
1644993000000|2022-02-16 06:30:00|2341.7|2338.7|2342.5|2340.5|2342.6|2340.6|2341.1|2338.7|175
1644993300000|2022-02-16 06:35:00|2342.6|2340.6|2342.8|2340.8|2343.5|2341|2342.1|2339.7|157
1644993600000|2022-02-16 06:40:00|2343.3|2340.3|2343.6|2341.6|2344.6|2342.6|2342.7|2340.3|173
1644993900000|2022-02-16 06:45:00|2343.7|2341.7|2344.3|2342.3|2344.7|2342.6|2343.6|2341.6|156
1644994200000|2022-02-16 06:50:00|2344.4|2342.4|2343.3|2340.3|2344.4|2342.4|2342.2|2339.8|199
1644994500000|2022-02-16 06:55:00|2342.8|2340.8|2341.9|2338.9|2343.8|2341.8|2339.6|2337.4|303
1644994800000|2022-02-16 07:00:00|2341.7|2338.7|2343|2341|2343.7|2341.4|2341.6|2338.6|294
1644995100000|2022-02-16 07:05:00|2343.1|2341.1|2346.2|2344.2|2346.5|2344.5|2343.1|2341.1|336
1644995400000|2022-02-16 07:10:00|2346.1|2344.1|2345.7|2343.7|2346.2|2344.2|2344.6|2342.6|301
1644995700000|2022-02-16 07:15:00|2345.8|2343.8|2343.3|2341.3|2346.7|2344.1|2343.2|2341.2|207
1644996000000|2022-02-16 07:20:00|2343.1|2341.1|2342.2|2340.2|2344.2|2341.8|2342.2|2340.2|248
1644996300000|2022-02-16 07:25:00|2342.3|2340.3|2343.4|2341.4|2344.3|2342.3|2341.3|2339.3|240
1644996600000|2022-02-16 07:30:00|2343.3|2341.3|2343.9|2341.9|2344.3|2342.3|2342.2|2340.2|172
1644996900000|2022-02-16 07:35:00|2344|2342|2345.4|2343.4|2346.6|2343.9|2343.8|2341.8|196
1644997200000|2022-02-16 07:40:00|2345.3|2343.3|2345.6|2343.6|2346.3|2344.3|2344.8|2342.8|226
1644997500000|2022-02-16 07:45:00|2345.7|2343.7|2348.4|2346.4|2348.7|2346.7|2345.7|2343.7|170
1644997800000|2022-02-16 07:50:00|2348.3|2346.3|2348.6|2346.6|2348.7|2346.7|2347.4|2345.4|177
1644998100000|2022-02-16 07:55:00|2348.7|2346.7|2348.8|2346.8|2350|2348|2347.8|2345.8|221
1644998400000|2022-02-16 08:00:00|2348.9|2346.9|2345.4|2343.4|2350.8|2348.8|2345.3|2343.3|447
1644998700000|2022-02-16 08:05:00|2345.3|2343.3|2348.6|2346.6|2348.7|2346.7|2345.3|2343.3|286
1644999000000|2022-02-16 08:10:00|2348.7|2346.7|2353.5|2350.5|2354.4|2352.2|2348.7|2346.7|399
1644999300000|2022-02-16 08:15:00|2353.4|2350.4|2354.5|2351.5|2356.7|2354.4|2353.4|2350.4|448
1644999600000|2022-02-16 08:20:00|2354.6|2351.6|2354.6|2352.6|2358.7|2356|2354|2351.4|520
1644999900000|2022-02-16 08:25:00|2354.5|2352.5|2353|2351|2354.9|2352.6|2352.3|2350.3|470
1645000200000|2022-02-16 08:30:00|2352.9|2350.9|2355.6|2353.6|2356.6|2354.4|2351.7|2349.6|364
1645000500000|2022-02-16 08:35:00|2356.1|2353.1|2352.7|2349.7|2356.1|2353.6|2351.4|2348.8|386
1645000800000|2022-02-16 08:40:00|2352.8|2349.8|2354.7|2352.7|2355.5|2353.4|2352.1|2349.5|379
1645001100000|2022-02-16 08:45:00|2354.8|2352.8|2356.4|2354.4|2357|2354.4|2354.6|2352.1|287
1645001400000|2022-02-16 08:50:00|2356.5|2354.5|2355.2|2352.2|2356.5|2354.5|2353.5|2351.1|317
1645001700000|2022-02-16 08:55:00|2355.3|2352.3|2354.9|2352.9|2355.5|2353|2353.5|2351.1|356
1645002000000|2022-02-16 09:00:00|2355.3|2352.3|2354.6|2351.6|2357.4|2354.7|2353.8|2351.6|326
1645002300000|2022-02-16 09:05:00|2354.5|2351.5|2350.8|2348.8|2354.8|2352.8|2350.2|2348.2|421
1645002600000|2022-02-16 09:10:00|2350.7|2348.7|2352.6|2350.6|2353.1|2351.1|2349.5|2347.1|425
1645002900000|2022-02-16 09:15:00|2352.8|2350.8|2353.4|2350.4|2354|2351.4|2352|2350|275
1645003200000|2022-02-16 09:20:00|2353.2|2350.2|2351.5|2349.5|2353.3|2350.9|2350.5|2347.9|310
1645003500000|2022-02-16 09:25:00|2351.7|2349.7|2353.6|2351.6|2354|2352|2351.1|2349.1|306
1645003800000|2022-02-16 09:30:00|2353.5|2351.5|2352.6|2350.6|2353.9|2351.9|2351.6|2349.6|226
1645004100000|2022-02-16 09:35:00|2352.5|2350.5|2352.7|2350.7|2353|2351|2351.6|2349.6|252
1645004400000|2022-02-16 09:40:00|2352.9|2350.9|2352.9|2350.9|2354.1|2351.9|2352.6|2350.6|202
1645004700000|2022-02-16 09:45:00|2353|2351|2354.5|2352.5|2355.6|2353.2|2352.6|2350.6|264
1645005000000|2022-02-16 09:50:00|2354.6|2352.6|2354.3|2352.3|2355.8|2353.5|2354|2352|227
1645005300000|2022-02-16 09:55:00|2354.4|2352.4|2354.8|2351.8|2354.9|2352.7|2353.5|2351.3|286
1645005600000|2022-02-16 10:00:00|2354.3|2352.3|2355|2353|2355.5|2353.1|2353|2351|208
1645005900000|2022-02-16 10:05:00|2354.9|2352.9|2355.4|2353.4|2356.6|2354.4|2354.8|2352.5|235
1645006200000|2022-02-16 10:10:00|2355.3|2353.3|2353.3|2351.3|2355.7|2353.4|2353|2351|185
1645006500000|2022-02-16 10:15:00|2353.4|2351.4|2350.6|2348.6|2353.4|2351.4|2350.5|2348.5|231
1645006800000|2022-02-16 10:20:00|2350.7|2348.7|2347.2|2345.2|2350.7|2348.7|2346.5|2344.5|267
1645007100000|2022-02-16 10:25:00|2347.3|2345.3|2345.7|2343.7|2347.5|2345.4|2345.5|2343|293
1645007400000|2022-02-16 10:30:00|2345.6|2343.6|2350.7|2347.7|2350.7|2347.9|2345.6|2343.4|368
1645007700000|2022-02-16 10:35:00|2350.8|2347.8|2349.6|2347.6|2351|2348.3|2348.5|2346.5|291
1645008000000|2022-02-16 10:40:00|2349.7|2347.7|2348.2|2345.2|2350.3|2347.8|2347.2|2344.9|270
1645008300000|2022-02-16 10:45:00|2348.3|2345.3|2349|2346|2349.1|2346.5|2347.2|2344.7|154
1645008600000|2022-02-16 10:50:00|2348.9|2345.9|2348.4|2346.4|2349.1|2347|2348.2|2345.9|132
1645008900000|2022-02-16 10:55:00|2348.3|2346.3|2349.3|2346.3|2350|2347.6|2348.1|2346.1|183
1645009200000|2022-02-16 11:00:00|2349.4|2346.4|2349.4|2346.4|2349.6|2347.1|2347.8|2345.6|206
1645009500000|2022-02-16 11:05:00|2349.5|2346.5|2348.9|2346.9|2349.9|2347.9|2348.2|2346.2|152
1645009800000|2022-02-16 11:10:00|2348.8|2346.8|2347.9|2345.9|2349.9|2347.9|2347.9|2345.8|168
1645010100000|2022-02-16 11:15:00|2347.7|2345.7|2348.9|2346.9|2349|2347|2347.5|2345|171
1645010400000|2022-02-16 11:20:00|2348.8|2346.8|2347.2|2345.2|2349.8|2347.1|2347.1|2344.9|188
1645010700000|2022-02-16 11:25:00|2347.3|2345.3|2347.6|2345.6|2347.6|2345.6|2346.1|2344.1|153
1645011000000|2022-02-16 11:30:00|2347.5|2345.5|2347.9|2345.9|2349.3|2347|2347.4|2345.4|184
1645011300000|2022-02-16 11:35:00|2348|2346|2348.7|2346.7|2349.4|2347.4|2347.9|2345.9|163
1645011600000|2022-02-16 11:40:00|2348.8|2346.8|2347.9|2345.9|2348.9|2346.9|2347.8|2345.8|122
1645011900000|2022-02-16 11:45:00|2348|2346|2350.4|2348.4|2350.4|2348.4|2347.7|2345.7|134
1645012200000|2022-02-16 11:50:00|2350.5|2348.5|2351.6|2348.6|2353.1|2350.4|2350.4|2348.4|233
1645012500000|2022-02-16 11:55:00|2351.1|2349.1|2351.3|2349.3|2352.5|2350.1|2350.4|2348|281
1645012800000|2022-02-16 12:00:00|2351.4|2349.4|2350|2347|2351.4|2349.4|2349.2|2346.7|285
1645013100000|2022-02-16 12:05:00|2349.9|2346.9|2347.8|2345.8|2350|2347.7|2347.5|2345|213
1645013400000|2022-02-16 12:10:00|2347.9|2345.9|2346.6|2344.6|2348.2|2346|2346.4|2344.4|248
1645013700000|2022-02-16 12:15:00|2346.7|2344.7|2346.5|2344.5|2347.2|2344.7|2344.8|2342.3|284
1645014000000|2022-02-16 12:20:00|2346.4|2344.4|2346.3|2344.3|2347.9|2345.3|2346.2|2343.7|271
1645014300000|2022-02-16 12:25:00|2346.4|2344.4|2348|2346|2348.9|2346.4|2345.9|2343.4|330
1645014600000|2022-02-16 12:30:00|2348.2|2346.2|2347.1|2345.1|2348.6|2346.5|2346.5|2344|231
1645014900000|2022-02-16 12:35:00|2347.3|2345.3|2343.8|2341.8|2348.8|2346.4|2343.3|2341.2|402
1645015200000|2022-02-16 12:40:00|2343.9|2341.9|2340.7|2338.7|2344.2|2341.9|2340.7|2338.5|373
1645015500000|2022-02-16 12:45:00|2340.8|2338.8|2343.5|2340.5|2344.2|2341.9|2340.2|2338.2|324
1645015800000|2022-02-16 12:50:00|2343.4|2340.4|2343|2340|2344.7|2342.3|2342.7|2340|269
1645016100000|2022-02-16 12:55:00|2343.1|2340.1|2341.3|2339.3|2343.1|2340.4|2339.8|2337.4|480
1645016400000|2022-02-16 13:00:00|2341.2|2339.2|2337.9|2335.9|2342.5|2340.3|2337.5|2335|781
1645016700000|2022-02-16 13:05:00|2338.1|2336.1|2337.9|2335.9|2340.5|2338.4|2337|2334.8|564
1645017000000|2022-02-16 13:10:00|2338|2336|2334.8|2332.8|2339.1|2336.7|2334.8|2332.4|585
1645017300000|2022-02-16 13:15:00|2335.4|2332.4|2333|2331|2337.9|2335.4|2332.4|2330.1|608
1645017600000|2022-02-16 13:20:00|2333.1|2331.1|2337.6|2334.6|2339|2336.5|2332.9|2330.1|687
1645017900000|2022-02-16 13:25:00|2336.9|2334.9|2336.3|2333.3|2342.9|2340.6|2334.7|2331.7|731
1645018200000|2022-02-16 13:30:00|2336.4|2333.4|2341|2338|2341.9|2338.9|2333.4|2330.4|1090
1645018500000|2022-02-16 13:35:00|2341.1|2338.1|2342.1|2339.1|2344.6|2342|2340.2|2337.2|753
1645018800000|2022-02-16 13:40:00|2342|2339|2339.4|2336.4|2342.5|2339.8|2338|2335|713
1645019100000|2022-02-16 13:45:00|2339.1|2336.1|2341.2|2338.2|2342|2339.2|2337.5|2334.9|748
1645019400000|2022-02-16 13:50:00|2341.1|2338.1|2337.7|2335.7|2342|2339|2337.7|2335.1|712
1645019700000|2022-02-16 13:55:00|2338.3|2335.3|2342.8|2339.8|2342.9|2340.3|2337.2|2334.7|563
1645020000000|2022-02-16 14:00:00|2343.1|2340.1|2339.3|2337.3|2343.3|2340.7|2338.1|2335.8|634
1645020300000|2022-02-16 14:05:00|2339.4|2337.4|2339.8|2337.8|2341.3|2338.9|2338.2|2335.8|594
1645020600000|2022-02-16 14:10:00|2339.6|2337.6|2338|2335|2341.3|2338.7|2337.2|2334.7|469
1645020900000|2022-02-16 14:15:00|2337.3|2335.3|2340.7|2337.7|2340.8|2337.9|2336|2333.6|464
1645021200000|2022-02-16 14:20:00|2340.8|2337.8|2339.3|2337.3|2341.1|2338.5|2337|2334.6|504
1645021500000|2022-02-16 14:25:00|2339.5|2337.5|2340.2|2337.2|2341.3|2338.7|2338|2336|516
1645021800000|2022-02-16 14:30:00|2340.5|2337.5|2352.9|2350.9|2353|2351|2340.1|2337.4|1185
1645022100000|2022-02-16 14:35:00|2353|2351|2354.8|2352.8|2360.1|2357.1|2352.7|2350.7|1133
1645022400000|2022-02-16 14:40:00|2355.2|2352.2|2354.7|2351.7|2358.4|2355.9|2353.6|2351.1|995
1645022700000|2022-02-16 14:45:00|2355|2352|2353.8|2350.8|2357.3|2354.9|2352.7|2350.3|1009
1645023000000|2022-02-16 14:50:00|2353.7|2350.7|2353.7|2350.7|2355.3|2353|2351.4|2348.8|909
1645023300000|2022-02-16 14:55:00|2353.8|2350.8|2350|2347|2354.4|2351.9|2349.3|2346.8|833
1645023600000|2022-02-16 15:00:00|2349.4|2347.4|2348.4|2345.4|2353.5|2350.8|2347.4|2345.1|853
1645023900000|2022-02-16 15:05:00|2348.3|2345.3|2348.9|2345.9|2350.8|2348.3|2347.8|2345.3|590
1645024200000|2022-02-16 15:10:00|2348.8|2345.8|2349.4|2347.4|2352.2|2349.5|2347.5|2345|710
1645024500000|2022-02-16 15:15:00|2349.3|2347.3|2352.9|2349.9|2353.6|2351.2|2349.3|2347.3|651
1645024800000|2022-02-16 15:20:00|2353.1|2350.1|2351.6|2349.6|2353.7|2351.3|2351|2348.4|468
1645025100000|2022-02-16 15:25:00|2352.3|2349.3|2351.6|2348.6|2353.3|2350.9|2349.3|2346.8|603
1645025400000|2022-02-16 15:30:00|2351.7|2348.7|2348.9|2345.9|2351.8|2349.4|2348.2|2345.7|597
1645025700000|2022-02-16 15:35:00|2348.5|2346.5|2349.8|2346.8|2350.5|2348.3|2347.8|2345.3|679
1645026000000|2022-02-16 15:40:00|2349.3|2347.3|2351.3|2348.3|2352|2349.4|2348.8|2346.3|432
1645026300000|2022-02-16 15:45:00|2351.2|2348.2|2347.4|2345.4|2351.3|2348.4|2347.4|2345.2|448
1645026600000|2022-02-16 15:50:00|2347.6|2345.6|2347.9|2345.9|2349.3|2346.8|2347.3|2345.2|505
1645026900000|2022-02-16 15:55:00|2348.5|2345.5|2348.9|2346.9|2349.5|2347.1|2347.4|2344.9|496
1645027200000|2022-02-16 16:00:00|2349.4|2346.4|2349.1|2346.1|2351.5|2348.9|2348.3|2345.5|494
1645027500000|2022-02-16 16:05:00|2349|2346|2348.5|2346.5|2349.5|2347|2347.4|2345|490
1645027800000|2022-02-16 16:10:00|2348.6|2346.6|2347.8|2345.8|2349.4|2346.8|2347.5|2345.1|347
1645028100000|2022-02-16 16:15:00|2347.9|2345.9|2345.8|2343.8|2348.5|2346.1|2345.6|2343.1|424
1645028400000|2022-02-16 16:20:00|2345.9|2343.9|2349.3|2346.3|2349.8|2347|2345.8|2343.3|517
1645028700000|2022-02-16 16:25:00|2349.2|2346.2|2351.7|2349.7|2352.4|2350|2348.4|2346|384
1645029000000|2022-02-16 16:30:00|2351.8|2349.8|2352.4|2350.4|2353|2350.6|2351|2348.7|329
1645029300000|2022-02-16 16:35:00|2352.2|2350.2|2353|2350|2353.5|2351|2351.4|2349|344
1645029600000|2022-02-16 16:40:00|2352.5|2350.5|2350.7|2348.7|2353.1|2350.6|2349.8|2347.6|400
1645029900000|2022-02-16 16:45:00|2350.8|2348.8|2352.3|2350.3|2352.6|2350.4|2350.4|2348|330
1645030200000|2022-02-16 16:50:00|2352.4|2350.4|2350.5|2348.5|2353.2|2350.8|2350.3|2348|296
1645030500000|2022-02-16 16:55:00|2350.4|2348.4|2350.5|2348.5|2351.4|2349.2|2349.9|2347.6|282
1645030800000|2022-02-16 17:00:00|2350.6|2348.6|2351.6|2348.6|2352.1|2349.6|2350.1|2348.1|240
1645031100000|2022-02-16 17:05:00|2351.7|2348.7|2352.5|2350.5|2353.4|2351.3|2351.2|2348.7|277
1645031400000|2022-02-16 17:10:00|2352.6|2350.6|2351.5|2349.5|2353.4|2351|2350.5|2347.8|296
1645031700000|2022-02-16 17:15:00|2351.4|2349.4|2351.2|2349.2|2353|2351|2350.8|2348.1|280
1645032000000|2022-02-16 17:20:00|2351.5|2349.5|2351.1|2349.1|2352|2349.8|2350.5|2348.3|254
1645032300000|2022-02-16 17:25:00|2350.9|2348.9|2354.4|2352.4|2355.2|2353.2|2350.8|2348.8|302
1645032600000|2022-02-16 17:30:00|2354.3|2352.3|2352.3|2350.3|2354.6|2352.6|2352|2349.7|366
1645032900000|2022-02-16 17:35:00|2352.4|2350.4|2353.5|2351.5|2354.7|2352.7|2352.1|2349.8|319
1645033200000|2022-02-16 17:40:00|2353.6|2351.6|2355.1|2352.1|2355.5|2353.2|2353.4|2351.1|268
1645033500000|2022-02-16 17:45:00|2355.3|2352.3|2357.7|2354.7|2358.3|2356.1|2354.9|2352.3|246
1645033800000|2022-02-16 17:50:00|2357.8|2354.8|2356.2|2353.2|2358.4|2356.1|2355.2|2352.8|296
1645034100000|2022-02-16 17:55:00|2356.3|2353.3|2357.7|2354.7|2358.1|2355.6|2355.3|2352.7|390
1645034400000|2022-02-16 18:00:00|2357.6|2354.6|2356.2|2354.2|2358.4|2356|2356.2|2353.8|454
1645034700000|2022-02-16 18:05:00|2356.1|2354.1|2358.2|2356.2|2359|2356.6|2356.1|2353.7|332
1645035000000|2022-02-16 18:10:00|2358.3|2356.3|2359.1|2357.1|2359.8|2357.5|2357.8|2355.8|304
1645035300000|2022-02-16 18:15:00|2359.2|2357.2|2360.5|2358.5|2361.6|2359.3|2359|2356.6|334
1645035600000|2022-02-16 18:20:00|2360.3|2358.3|2359.7|2357.7|2363.4|2361.1|2359.1|2357|318
1645035900000|2022-02-16 18:25:00|2359.6|2357.6|2359.6|2357.6|2361.4|2359.1|2359.2|2357.2|383
1645036200000|2022-02-16 18:30:00|2359.7|2357.7|2360.1|2358.1|2362.8|2360.5|2359.3|2356.9|340
1645036500000|2022-02-16 18:35:00|2360|2358|2359.5|2357.5|2361|2358.3|2359.3|2356.7|275
1645036800000|2022-02-16 18:40:00|2359.9|2356.9|2357.5|2355.5|2360|2357.5|2357|2354.6|258
1645037100000|2022-02-16 18:45:00|2357.6|2355.6|2357.4|2355.4|2358.7|2356.3|2357.2|2354.9|295
1645037400000|2022-02-16 18:50:00|2357.2|2355.2|2352.4|2350.4|2357.6|2355.2|2350.5|2348.2|418
1645037700000|2022-02-16 18:55:00|2352.2|2350.2|2353.6|2350.6|2353.9|2350.9|2350|2347.5|295
1645038000000|2022-02-16 19:00:00|2353.7|2350.7|2356.1|2353.1|2356.9|2353.9|2349.8|2346.8|958
1645038300000|2022-02-16 19:05:00|2355.8|2352.8|2363|2360|2365.5|2362.6|2355.8|2352.8|965
1645038600000|2022-02-16 19:10:00|2362.9|2359.9|2361.6|2358.6|2363.4|2360.9|2360.5|2357.5|1034
1645038900000|2022-02-16 19:15:00|2361.5|2358.5|2360.9|2357.9|2363.6|2360.6|2358.3|2355.3|902
1645039200000|2022-02-16 19:20:00|2361.1|2358.1|2367|2364|2368|2365.3|2360.4|2357.4|653
1645039500000|2022-02-16 19:25:00|2367.1|2364.1|2365.9|2362.9|2368.4|2365.9|2364.8|2362.3|571
1645039800000|2022-02-16 19:30:00|2365.8|2362.8|2361|2358|2367.8|2365.1|2360.1|2357.1|686
1645040100000|2022-02-16 19:35:00|2361.1|2358.1|2360.3|2357.3|2361.3|2358.3|2357.3|2354.3|651
1645040400000|2022-02-16 19:40:00|2359.7|2357.7|2355.6|2352.6|2360.7|2357.8|2354.9|2352.4|478
1645040700000|2022-02-16 19:45:00|2355.5|2352.5|2359.9|2356.9|2360.3|2357.6|2355.1|2352.5|514
1645041000000|2022-02-16 19:50:00|2359.6|2357.6|2365.6|2362.6|2366.3|2363.9|2359.4|2357|539
1645041300000|2022-02-16 19:55:00|2365.7|2362.7|2364.1|2361.1|2366.2|2363.8|2359.5|2357|602
1645041600000|2022-02-16 20:00:00|2363.9|2360.9|2364.5|2361.5|2365|2362|2361.4|2358.4|472
1645041900000|2022-02-16 20:05:00|2364.6|2361.6|2360.3|2357.3|2364.6|2361.6|2359.7|2357|370
1645042200000|2022-02-16 20:10:00|2360.5|2357.5|2361.3|2358.3|2361.7|2358.9|2359.2|2356.2|311
1645042500000|2022-02-16 20:15:00|2361.4|2358.4|2364|2361|2364.5|2361.5|2360.8|2357.8|348
1645042800000|2022-02-16 20:20:00|2363.9|2360.9|2363.3|2360.3|2364.4|2361.4|2361.7|2358.7|376
1645043100000|2022-02-16 20:25:00|2363.1|2360.1|2365.2|2362.2|2366.2|2363.2|2362.7|2359.9|408
1645043400000|2022-02-16 20:30:00|2365.1|2362.1|2364.8|2361.8|2365.2|2362.2|2363.2|2360.2|405
1645043700000|2022-02-16 20:35:00|2364.9|2361.9|2366.4|2363.4|2367.1|2364.1|2364.4|2361.5|320
1645044000000|2022-02-16 20:40:00|2366.3|2363.3|2364.4|2361.4|2366.4|2363.4|2363.8|2361.1|288
1645044300000|2022-02-16 20:45:00|2364.3|2361.3|2362.3|2359.3|2365|2362|2362|2359.1|284
1645044600000|2022-02-16 20:50:00|2362.4|2359.4|2364.1|2361.1|2364.1|2361.1|2361.9|2358.9|337
1645044900000|2022-02-16 20:55:00|2364|2361|2366.2|2363.2|2366.3|2363.3|2364|2361|327
1645045200000|2022-02-16 21:00:00|2366.7|2363.7|2361.1|2358.1|2366.8|2364.2|2360.4|2357.4|321
1645045500000|2022-02-16 21:05:00|2361.2|2358.2|2359.6|2356.6|2361.3|2358.3|2359.5|2356.5|222
1645045800000|2022-02-16 21:10:00|2359.5|2356.5|2357.7|2354.7|2359.7|2356.7|2357.1|2354.6|213
1645046100000|2022-02-16 21:15:00|2357.6|2354.6|2358.5|2355.5|2359.5|2356.5|2357.6|2354.6|186
1645046400000|2022-02-16 21:20:00|2358.6|2355.6|2358.1|2355.1|2358.6|2355.6|2357|2354|289
1645046700000|2022-02-16 21:25:00|2358.3|2355.3|2357.8|2354.8|2358.7|2355.7|2357.8|2354.8|156
1645047000000|2022-02-16 21:30:00|2357.9|2354.9|2357|2354|2358.5|2355.5|2357|2354|164
1645047300000|2022-02-16 21:35:00|2357.1|2354.1|2357|2354|2357.4|2354.4|2356.5|2353.5|127
1645047600000|2022-02-16 21:40:00|2357.1|2354.1|2357.8|2354.8|2357.9|2354.9|2357|2354|138
1645047900000|2022-02-16 21:45:00|2357.7|2354.7|2358.2|2355.2|2358.4|2355.4|2357.5|2354.5|108
1645048200000|2022-02-16 21:50:00|2358.1|2355.1|2359.9|2356.9|2360|2357|2358.1|2355.1|103
1645048500000|2022-02-16 21:55:00|2359.7|2356.7|2361|2358|2361.3|2358.3|2359.4|2356.4|125
1645052400000|2022-02-16 23:00:00|2364.7|2361.7|2363.7|2360.7|2365.9|2361.7|2363.4|2359.6|168
1645052700000|2022-02-16 23:05:00|2363.3|2360.3|2363.9|2360.9|2363.9|2360.9|2363|2360|137
1645053000000|2022-02-16 23:10:00|2363.7|2360.7|2364.2|2361.2|2364.9|2361.9|2363.6|2360.6|133
1645053300000|2022-02-16 23:15:00|2364.1|2361.1|2363.8|2360.8|2364.4|2361.4|2363.5|2360.5|115
1645053600000|2022-02-16 23:20:00|2363.9|2360.9|2363.3|2360.3|2364.3|2361.3|2362.9|2359.9|144
1645053900000|2022-02-16 23:25:00|2363.2|2360.2|2363.4|2360.4|2364.2|2361.2|2363.1|2360.1|123
1645054200000|2022-02-16 23:30:00|2363.5|2360.5|2362.5|2359.5|2363.5|2360.5|2362.4|2359.4|56
1645054500000|2022-02-16 23:35:00|2362.4|2359.4|2362.1|2359.1|2362.8|2359.8|2362|2359|96
1645054800000|2022-02-16 23:40:00|2362.2|2359.2|2362.2|2359.2|2363.1|2360.1|2361.9|2358.9|247
1645055100000|2022-02-16 23:45:00|2362|2359|2362.3|2359.3|2363.3|2360.3|2361.3|2358.3|239
1645055400000|2022-02-16 23:50:00|2362.2|2359.2|2361.3|2358.3|2362.3|2359.3|2360.5|2357.5|152
1645055700000|2022-02-16 23:55:00|2361.2|2358.2|2360.4|2357.4|2361.4|2358.5|2359.6|2357|106
1645056000000|2022-02-17 00:00:00|2360.5|2357.5|2361.5|2358.5|2362.2|2359.4|2359.7|2357|167
1645056300000|2022-02-17 00:05:00|2361.4|2358.4|2360.7|2357.7|2361.6|2358.9|2359.9|2357.4|153
1645056600000|2022-02-17 00:10:00|2360.8|2357.8|2361|2358|2361.1|2358.5|2359.3|2356.8|142
1645056900000|2022-02-17 00:15:00|2361.1|2358.1|2361.1|2358.1|2362|2359|2359.9|2357.4|194
1645057200000|2022-02-17 00:20:00|2361|2358|2361.2|2359.2|2361.6|2359.2|2360.2|2357.7|137
1645057500000|2022-02-17 00:25:00|2361.1|2359.1|2362.4|2359.4|2362.5|2359.8|2361.1|2358.6|155
1645057800000|2022-02-17 00:30:00|2362.5|2359.5|2362.8|2359.8|2363.1|2360.8|2361.9|2359.4|177
1645058100000|2022-02-17 00:35:00|2362.9|2359.9|2361.5|2359.5|2363|2360.4|2361.1|2358.7|136
1645058400000|2022-02-17 00:40:00|2362.1|2359.1|2362.4|2359.4|2362.8|2360|2361.4|2358.7|186
1645058700000|2022-02-17 00:45:00|2362.1|2359.1|2362.4|2359.4|2363.2|2360.2|2361.6|2359|126
1645059000000|2022-02-17 00:50:00|2362.6|2359.6|2362.8|2359.8|2362.9|2360.2|2361.5|2358.8|128
1645059300000|2022-02-17 00:55:00|2362.7|2359.7|2361.7|2358.7|2363.3|2360.3|2361.6|2358.6|94
1645059600000|2022-02-17 01:00:00|2361.6|2358.6|2364.2|2362.2|2364.9|2362.2|2361.2|2358.2|459
1645059900000|2022-02-17 01:05:00|2364.7|2361.7|2356.7|2353.7|2364.7|2361.7|2355|2352.4|632
1645060200000|2022-02-17 01:10:00|2355.8|2353.8|2356.1|2353.1|2358.4|2355.9|2355.4|2352.4|393
1645060500000|2022-02-17 01:15:00|2356.2|2353.2|2355.1|2352.1|2356.6|2353.6|2354.1|2351.6|332
1645060800000|2022-02-17 01:20:00|2355.2|2352.2|2357.4|2354.4|2358|2355.5|2354.7|2352.1|266
1645061100000|2022-02-17 01:25:00|2357.5|2354.5|2355.8|2352.8|2357.7|2354.7|2354.4|2351.7|384
1645061400000|2022-02-17 01:30:00|2355.7|2352.7|2354.2|2352.2|2356.4|2353.7|2354.1|2351.6|328
1645061700000|2022-02-17 01:35:00|2355|2352|2357.3|2354.3|2357.6|2354.6|2354.2|2351.5|261
1645062000000|2022-02-17 01:40:00|2357.4|2354.4|2356.2|2353.2|2357.8|2355.1|2355.4|2352.6|293
1645062300000|2022-02-17 01:45:00|2356.4|2353.4|2355.1|2353.1|2356.8|2353.8|2354.6|2351.6|321
1645062600000|2022-02-17 01:50:00|2355.2|2353.2|2355.6|2353.6|2357|2354.2|2354.8|2352|240
1645062900000|2022-02-17 01:55:00|2355.5|2353.5|2355.7|2352.7|2356.5|2353.7|2354.9|2352.1|292
1645063200000|2022-02-17 02:00:00|2355.9|2352.9|2353.7|2351.7|2356.4|2353.4|2352.8|2350.4|366
1645063500000|2022-02-17 02:05:00|2353.8|2351.8|2352.6|2349.6|2355.8|2353.1|2352.1|2349.1|417
1645063800000|2022-02-17 02:10:00|2352.7|2349.7|2352.1|2349.1|2353.5|2350.7|2350.6|2348.6|321
1645064100000|2022-02-17 02:15:00|2352|2349|2351.8|2348.8|2352.4|2349.8|2350.7|2348.3|189
1645064400000|2022-02-17 02:20:00|2351.9|2348.9|2351|2348|2351.9|2349.4|2348.6|2346|259
1645064700000|2022-02-17 02:25:00|2351.1|2348.1|2351.3|2348.3|2351.7|2348.9|2350.4|2347.6|163
1645065000000|2022-02-17 02:30:00|2351.4|2348.4|2350.3|2348.3|2351.5|2349|2349.7|2347.1|482
1645065300000|2022-02-17 02:35:00|2350.2|2348.2|2347.5|2344.5|2350.6|2348.3|2347|2344.4|394
1645065600000|2022-02-17 02:40:00|2347.6|2344.6|2345|2342|2348.1|2345.5|2344.1|2341.3|415
1645065900000|2022-02-17 02:45:00|2344.9|2341.9|2346.1|2343.1|2346.5|2343.5|2344.2|2341.2|178
1645066200000|2022-02-17 02:50:00|2346.2|2343.2|2346.7|2343.7|2347.9|2344.9|2345.9|2343.1|196
1645066500000|2022-02-17 02:55:00|2346.5|2343.5|2347.3|2344.3|2347.5|2345|2346.3|2343.3|171
1645066800000|2022-02-17 03:00:00|2347.2|2344.2|2347.5|2344.5|2347.5|2344.5|2345.2|2342.6|183
1645067100000|2022-02-17 03:05:00|2347.6|2344.6|2346.7|2343.7|2347.8|2344.9|2346.1|2343.2|171
1645067400000|2022-02-17 03:10:00|2346.8|2343.8|2346.1|2343.1|2346.8|2343.8|2344.9|2342.1|230
1645067700000|2022-02-17 03:15:00|2346|2343|2346.6|2343.6|2347.4|2344.9|2345.7|2342.7|258
1645068000000|2022-02-17 03:20:00|2346.8|2343.8|2345.6|2342.6|2346.9|2344.4|2344.8|2341.8|243
1645068300000|2022-02-17 03:25:00|2345.5|2342.5|2346.2|2343.2|2346.5|2343.7|2344.1|2341.1|269
1645068600000|2022-02-17 03:30:00|2346.3|2343.3|2345.3|2342.3|2346.3|2343.6|2344.3|2341.6|180
1645068900000|2022-02-17 03:35:00|2345.2|2342.2|2346.8|2343.8|2347.2|2344.7|2345.1|2342.1|181
1645069200000|2022-02-17 03:40:00|2346.9|2343.9|2347.4|2344.4|2348|2345|2346.4|2343.8|150
1645069500000|2022-02-17 03:45:00|2347.5|2344.5|2347.9|2344.9|2348.5|2346.1|2347.1|2344.3|185
1645069800000|2022-02-17 03:50:00|2348|2345|2348.9|2345.9|2349.2|2346.3|2346.2|2343.2|413
1645070100000|2022-02-17 03:55:00|2348.7|2345.7|2351.2|2348.2|2352.1|2349.1|2346.8|2343.8|1245
1645070400000|2022-02-17 04:00:00|2351.4|2348.4|2351.3|2348.3|2354.1|2351.1|2348.9|2345.9|1269
1645070700000|2022-02-17 04:05:00|2351.2|2348.2|2351.3|2348.3|2354.8|2351.8|2350.6|2347.6|691
1645071000000|2022-02-17 04:10:00|2351.5|2348.5|2355|2352|2355|2352|2350.5|2347.5|810
1645071300000|2022-02-17 04:15:00|2355.1|2352.1|2353.5|2350.5|2356.9|2353.9|2353.3|2350.3|772
1645071600000|2022-02-17 04:20:00|2353.6|2350.6|2351.5|2348.5|2353.7|2350.7|2351.1|2348.1|390
1645071900000|2022-02-17 04:25:00|2351.6|2348.6|2352.1|2349.1|2352.4|2349.4|2350.8|2347.8|271
1645072200000|2022-02-17 04:30:00|2352|2349|2352.7|2349.7|2353.5|2350.5|2351.7|2348.7|204
1645072500000|2022-02-17 04:35:00|2352.6|2349.6|2353.5|2350.5|2353.8|2350.8|2352.1|2349.1|195
1645072800000|2022-02-17 04:40:00|2353.4|2350.4|2355.9|2352.9|2358.1|2355.1|2353.4|2350.4|255
1645073100000|2022-02-17 04:45:00|2356|2353|2355.7|2352.7|2356.5|2353.5|2354.8|2351.8|209
1645073400000|2022-02-17 04:50:00|2355.8|2352.8|2353.8|2350.8|2355.8|2352.8|2353.1|2350.5|239
1645073700000|2022-02-17 04:55:00|2353.9|2350.9|2353.8|2350.8|2354.7|2351.7|2353.2|2350.4|173
1645074000000|2022-02-17 05:00:00|2353.7|2350.7|2354.4|2351.4|2355.5|2352.5|2353.5|2350.5|209
1645074300000|2022-02-17 05:05:00|2354.5|2351.5|2353.7|2350.7|2356.7|2353.7|2350.5|2347.5|475
1645074600000|2022-02-17 05:10:00|2353.6|2350.6|2354|2351|2355.6|2352.6|2353.5|2350.5|255
1645074900000|2022-02-17 05:15:00|2354.2|2351.2|2355.1|2352.1|2355.5|2352.5|2353.9|2350.9|188
1645075200000|2022-02-17 05:20:00|2355.3|2352.3|2355.4|2352.4|2356|2353|2354.9|2351.9|190
1645075500000|2022-02-17 05:25:00|2355.3|2352.3|2354.3|2351.3|2355.5|2352.5|2353.2|2350.4|235
1645075800000|2022-02-17 05:30:00|2354.4|2351.4|2350.9|2347.9|2355.6|2353.2|2350.3|2347.8|543
1645076100000|2022-02-17 05:35:00|2350.8|2347.8|2351.3|2348.3|2352|2349.3|2349.2|2346.7|467
1645076400000|2022-02-17 05:40:00|2351.4|2348.4|2353.2|2350.2|2353.9|2351.2|2351.4|2348.4|381
1645076700000|2022-02-17 05:45:00|2353.3|2350.3|2351.3|2348.3|2354.1|2351.5|2350.6|2348.1|326
1645077000000|2022-02-17 05:50:00|2351.2|2348.2|2350.3|2347.3|2351.4|2349|2348.9|2346.1|325
1645077300000|2022-02-17 05:55:00|2350.2|2347.2|2352.9|2349.9|2353.2|2350.2|2349.5|2346.8|309
1645077600000|2022-02-17 06:00:00|2352.7|2349.7|2353.4|2350.4|2353.9|2350.9|2351.3|2348.3|326
1645077900000|2022-02-17 06:05:00|2353.6|2350.6|2355.1|2352.1|2355.6|2352.6|2352.9|2349.9|453
1645078200000|2022-02-17 06:10:00|2355|2352|2355.7|2352.7|2356.4|2353.4|2353.8|2350.8|369
1645078500000|2022-02-17 06:15:00|2355.6|2352.6|2356.9|2353.9|2357.3|2354.3|2355.2|2352.2|369
1645078800000|2022-02-17 06:20:00|2357|2354|2355.6|2352.6|2358.4|2355.4|2355.6|2352.6|395
1645079100000|2022-02-17 06:25:00|2355.8|2352.8|2353.9|2350.9|2356|2353|2352.4|2349.4|449
1645079400000|2022-02-17 06:30:00|2353.5|2350.5|2357.8|2354.8|2358.1|2355.4|2352.4|2349.4|881
1645079700000|2022-02-17 06:35:00|2357.5|2355.5|2355.6|2352.6|2358.2|2355.6|2354.5|2351.6|404
1645080000000|2022-02-17 06:40:00|2355.5|2352.5|2354.7|2351.7|2356.4|2353.4|2353.9|2351|399
1645080300000|2022-02-17 06:45:00|2354.6|2351.6|2353.6|2350.6|2354.7|2352.1|2351.7|2349|448
1645080600000|2022-02-17 06:50:00|2353.4|2350.4|2354.5|2351.5|2355.2|2352.6|2353|2350|462
1645080900000|2022-02-17 06:55:00|2354|2352|2355.1|2352.1|2356.5|2354|2353.7|2351|400
1645081200000|2022-02-17 07:00:00|2354.9|2351.9|2358.4|2355.4|2359|2356.1|2353.8|2351.4|512
1645081500000|2022-02-17 07:05:00|2358.5|2355.5|2357.6|2355.6|2358.7|2356.1|2356.6|2353.8|429
1645081800000|2022-02-17 07:10:00|2357.5|2355.5|2356.5|2354.5|2357.7|2355.5|2355.2|2352.6|541
1645082100000|2022-02-17 07:15:00|2356.6|2354.6|2353.7|2351.7|2356.9|2354.6|2353.2|2350.6|408
1645082400000|2022-02-17 07:20:00|2353.8|2351.8|2353.3|2351.3|2354.7|2352.3|2352.1|2349.6|259
1645082700000|2022-02-17 07:25:00|2353.2|2351.2|2353.8|2351.8|2355|2352.5|2352.7|2350.2|320
1645083000000|2022-02-17 07:30:00|2353.7|2351.7|2355|2353|2355.7|2353.7|2352.3|2350|339
1645083300000|2022-02-17 07:35:00|2355.1|2353.1|2354.9|2351.9|2356.8|2354.4|2353.5|2350.9|278
1645083600000|2022-02-17 07:40:00|2355|2352|2355.3|2352.3|2355.8|2353|2353.7|2351.1|192
1645083900000|2022-02-17 07:45:00|2355.4|2352.4|2356.5|2353.5|2357.7|2355.2|2354.4|2351.9|238
1645084200000|2022-02-17 07:50:00|2356.6|2353.6|2356.1|2353.1|2357.2|2354.5|2354.8|2352.2|347
1645084500000|2022-02-17 07:55:00|2356.2|2353.2|2358.4|2355.4|2358.6|2356|2354.6|2352.3|351
1645084800000|2022-02-17 08:00:00|2358.3|2355.3|2359.4|2357.4|2359.5|2357.4|2357.4|2355|431
1645085100000|2022-02-17 08:05:00|2359.3|2357.3|2361.2|2359.2|2361.7|2359.3|2357.7|2355.3|471
1645085400000|2022-02-17 08:10:00|2361.3|2359.3|2361.9|2359.9|2363|2360.8|2360.3|2358.2|485
1645085700000|2022-02-17 08:15:00|2362.1|2360.1|2359.8|2357.8|2362.5|2360.2|2359.1|2357.1|585
1645086000000|2022-02-17 08:20:00|2359.7|2357.7|2363.7|2360.7|2365.6|2363.1|2359.7|2357.7|491
1645086300000|2022-02-17 08:25:00|2363.1|2361.1|2372.8|2369.8|2378.1|2375.1|2362.5|2360.1|1224
1645086600000|2022-02-17 08:30:00|2372.9|2369.9|2367.6|2364.6|2373.6|2370.6|2366.8|2363.8|1086
1645086900000|2022-02-17 08:35:00|2367.5|2364.5|2370.5|2367.5|2370.9|2367.9|2366.9|2363.9|926
1645087200000|2022-02-17 08:40:00|2370.6|2367.6|2370.1|2367.1|2372.8|2369.8|2369.2|2366.2|726
1645087500000|2022-02-17 08:45:00|2369.8|2366.8|2372.9|2369.9|2376.3|2373.4|2369.4|2366.4|812
1645087800000|2022-02-17 08:50:00|2373.3|2370.3|2375.8|2372.8|2377.9|2374.9|2371.8|2368.8|662
1645088100000|2022-02-17 08:55:00|2375.4|2373.4|2375.4|2372.4|2376.1|2373.6|2373.1|2370.6|687
1645088400000|2022-02-17 09:00:00|2375.5|2372.5|2376.3|2373.3|2377|2374.4|2373.6|2371|734
1645088700000|2022-02-17 09:05:00|2376.4|2373.4|2379.4|2377.4|2380.4|2377.8|2376|2373.1|650
1645089000000|2022-02-17 09:10:00|2379.9|2376.9|2379.4|2376.4|2381.9|2379.3|2378.9|2376.4|596
1645089300000|2022-02-17 09:15:00|2379.5|2376.5|2382.1|2379.1|2382.4|2379.4|2379.2|2376.5|512
1645089600000|2022-02-17 09:20:00|2382|2379|2380.6|2377.6|2382.2|2379.2|2380|2377|397
1645089900000|2022-02-17 09:25:00|2380.5|2377.5|2386.5|2383.5|2387|2384|2380.5|2377.5|546
1645090200000|2022-02-17 09:30:00|2386.4|2383.4|2383.9|2380.9|2386.6|2383.6|2383.4|2380.5|537
1645090500000|2022-02-17 09:35:00|2383.8|2380.8|2382.8|2379.8|2384.4|2381.9|2382|2379|399
1645090800000|2022-02-17 09:40:00|2382.9|2379.9|2381.1|2378.1|2383.8|2380.8|2380.8|2377.8|361
1645091100000|2022-02-17 09:45:00|2380.9|2377.9|2377.8|2374.8|2381.4|2378.4|2377.6|2374.6|429
1645091400000|2022-02-17 09:50:00|2377.5|2374.5|2377.1|2374.1|2379|2376|2376.3|2373.3|397
1645091700000|2022-02-17 09:55:00|2377.2|2374.2|2376.5|2373.5|2378.7|2375.7|2376.3|2373.3|374
1645092000000|2022-02-17 10:00:00|2375.8|2373.8|2373.8|2371.8|2378.1|2375.1|2373.4|2371.1|449
1645092300000|2022-02-17 10:05:00|2373.7|2371.7|2372.4|2369.4|2375.5|2372.9|2371.5|2369.1|404
1645092600000|2022-02-17 10:10:00|2372.3|2369.3|2372.1|2369.1|2372.3|2369.7|2368.5|2365.5|532
1645092900000|2022-02-17 10:15:00|2371.6|2369.6|2369.2|2366.2|2372.7|2370.5|2368.3|2365.7|401
1645093200000|2022-02-17 10:20:00|2369.1|2366.1|2369.7|2366.7|2370.2|2367.4|2367.9|2364.9|377
1645093500000|2022-02-17 10:25:00|2369.6|2366.6|2370.4|2367.4|2372.1|2369.6|2369.6|2366.6|384
1645093800000|2022-02-17 10:30:00|2370.5|2367.5|2371.4|2368.4|2372|2369|2370|2367.3|441
1645094100000|2022-02-17 10:35:00|2371.5|2368.5|2372.2|2369.2|2372.6|2369.8|2370.7|2367.7|285
1645094400000|2022-02-17 10:40:00|2372.1|2369.1|2371.7|2368.7|2372.5|2369.8|2370.5|2367.8|293
1645094700000|2022-02-17 10:45:00|2371.6|2368.6|2372.6|2369.6|2372.7|2370.2|2370.8|2368.2|312
1645095000000|2022-02-17 10:50:00|2372.5|2369.5|2372.2|2369.2|2373.2|2370.5|2370.6|2368.5|255
1645095300000|2022-02-17 10:55:00|2372.3|2369.3|2370.6|2367.6|2373.7|2371|2370.3|2367.5|286
1645095600000|2022-02-17 11:00:00|2370.8|2367.8|2371.7|2368.7|2372.5|2369.8|2370.6|2367.6|272
1645095900000|2022-02-17 11:05:00|2371.6|2368.6|2369.9|2366.9|2371.6|2368.9|2369.3|2366.3|262
1645096200000|2022-02-17 11:10:00|2370.3|2367.3|2368.7|2365.7|2371.3|2368.3|2368.5|2365.5|316
1645096500000|2022-02-17 11:15:00|2368.6|2365.6|2368.4|2365.4|2369.2|2366.2|2367.3|2364.4|274
1645096800000|2022-02-17 11:20:00|2368.3|2365.3|2368.6|2365.6|2370.7|2367.7|2368.3|2365.3|251
1645097100000|2022-02-17 11:25:00|2368.7|2365.7|2368.7|2365.7|2370|2367|2368.2|2365.2|234
1645097400000|2022-02-17 11:30:00|2368.6|2365.6|2369.4|2366.4|2370|2367|2368.6|2365.6|217
1645097700000|2022-02-17 11:35:00|2369.3|2366.3|2364.2|2361.2|2369.5|2366.5|2364.1|2361.1|387
1645098000000|2022-02-17 11:40:00|2364.3|2361.3|2365.8|2362.8|2368.2|2365.2|2364.2|2361.2|354
1645098300000|2022-02-17 11:45:00|2365.7|2362.7|2361.3|2359.3|2365.9|2363.3|2360.5|2358.1|390
1645098600000|2022-02-17 11:50:00|2361.4|2359.4|2361.9|2358.9|2362.8|2359.8|2360.8|2358.3|239
1645098900000|2022-02-17 11:55:00|2361.8|2358.8|2363.9|2360.9|2364.6|2362|2361.8|2358.8|331
1645099200000|2022-02-17 12:00:00|2363.4|2360.4|2360.6|2357.6|2364|2361|2360|2357.2|559
1645099500000|2022-02-17 12:05:00|2360.1|2358.1|2364.7|2361.7|2365|2362.1|2359.3|2356.8|339
1645099800000|2022-02-17 12:10:00|2364.9|2361.9|2365.4|2362.4|2367.3|2364.4|2364.8|2361.9|326
1645100100000|2022-02-17 12:15:00|2365.3|2362.3|2369.1|2366.1|2369.7|2366.8|2365.3|2362.3|394
1645100400000|2022-02-17 12:20:00|2369.2|2366.2|2368.2|2365.2|2369.2|2366.7|2367.5|2364.5|252
1645100700000|2022-02-17 12:25:00|2368.1|2365.1|2366.6|2363.6|2368.7|2365.7|2366.4|2363.4|227
1645101000000|2022-02-17 12:30:00|2366.7|2363.7|2363.2|2360.2|2367.1|2364.1|2363|2360|294
1645101300000|2022-02-17 12:35:00|2363.1|2360.1|2363|2360|2363.4|2360.5|2361.3|2358.5|311
1645101600000|2022-02-17 12:40:00|2363.1|2360.1|2366.8|2364.8|2368.1|2365.5|2362.8|2359.8|383
1645101900000|2022-02-17 12:45:00|2366.7|2364.7|2366.4|2364.4|2367|2365|2363.7|2361.7|305
1645102200000|2022-02-17 12:50:00|2366.5|2364.5|2365.9|2363.9|2368.4|2366.4|2365.6|2363.3|302
1645102500000|2022-02-17 12:55:00|2365.8|2363.8|2366.9|2363.9|2367.4|2365|2364.4|2361.9|300
1645102800000|2022-02-17 13:00:00|2367.1|2364.1|2370.7|2368.7|2371.1|2368.7|2364.5|2362|695
1645103100000|2022-02-17 13:05:00|2370.2|2368.2|2371.1|2369.1|2373.6|2371.3|2364.9|2362.3|1028
1645103400000|2022-02-17 13:10:00|2371.2|2369.2|2373.3|2370.3|2374.9|2372.9|2370.7|2368.3|738
1645103700000|2022-02-17 13:15:00|2372.8|2370.8|2377.6|2375.6|2377.7|2375.7|2371.5|2368.9|628
1645104000000|2022-02-17 13:20:00|2378.3|2376.3|2381.7|2378.7|2381.7|2378.7|2375.4|2373|827
1645104300000|2022-02-17 13:25:00|2381.8|2378.8|2380.1|2377.1|2384.2|2381.8|2378.8|2376.2|703
1645104600000|2022-02-17 13:30:00|2380|2377|2381.8|2378.8|2382.7|2380|2377.3|2374.5|1039
1645104900000|2022-02-17 13:35:00|2381.4|2379.4|2382.5|2379.5|2384.8|2382.4|2380.9|2378.5|766
1645105200000|2022-02-17 13:40:00|2382.7|2379.7|2387|2384|2387.2|2384.4|2381.5|2379|796
1645105500000|2022-02-17 13:45:00|2387.1|2384.1|2384.3|2381.3|2387.9|2385.4|2383.6|2381|892
1645105800000|2022-02-17 13:50:00|2384.4|2381.4|2378.6|2376.6|2385.9|2382.9|2378.6|2376.3|810
1645106100000|2022-02-17 13:55:00|2379.1|2376.1|2379.3|2377.3|2380.5|2378|2375|2372.2|928
1645106400000|2022-02-17 14:00:00|2379.8|2376.8|2373.9|2371.9|2380.6|2378.1|2368.5|2365.8|1189
1645106700000|2022-02-17 14:05:00|2374|2372|2368.2|2365.2|2376.1|2373.2|2367.5|2365.2|1146
1645107000000|2022-02-17 14:10:00|2367.6|2365.6|2367.9|2364.9|2371|2368.3|2363.1|2360.7|1173
1645107300000|2022-02-17 14:15:00|2367.8|2364.8|2363.9|2360.9|2367.8|2365|2359.7|2357.3|1092
1645107600000|2022-02-17 14:20:00|2363.8|2360.8|2367.4|2364.4|2368.4|2365.8|2361.3|2358.8|854
1645107900000|2022-02-17 14:25:00|2367.3|2364.3|2368.9|2366.9|2370.9|2368.3|2366.4|2363.9|625
1645108200000|2022-02-17 14:30:00|2368.8|2366.8|2370.8|2368.8|2374.6|2372.4|2368.2|2365.7|739
1645108500000|2022-02-17 14:35:00|2370.6|2368.6|2366.7|2363.7|2371.5|2368.9|2364.9|2362.3|1037
1645108800000|2022-02-17 14:40:00|2366|2364|2372.6|2369.6|2373.3|2371.3|2365.1|2362.7|1025
1645109100000|2022-02-17 14:45:00|2372.5|2369.5|2371.2|2368.2|2375.8|2373.3|2370.5|2367.5|1062
1645109400000|2022-02-17 14:50:00|2371.3|2368.3|2371.7|2369.7|2376.6|2374.1|2370.4|2367.8|961
1645109700000|2022-02-17 14:55:00|2372|2370|2374.9|2372.9|2376.3|2373.9|2370.4|2367.9|1016
1645110000000|2022-02-17 15:00:00|2374.8|2372.8|2375.9|2372.9|2379.2|2376.6|2371.8|2369.2|1176
1645110300000|2022-02-17 15:05:00|2375.7|2372.7|2377.6|2374.6|2380|2377.5|2374.2|2371.6|938
1645110600000|2022-02-17 15:10:00|2378.6|2375.6|2379.9|2376.9|2380.6|2378.1|2378.4|2375.6|662
1645110900000|2022-02-17 15:15:00|2379.4|2377.4|2375.8|2372.8|2380.9|2378.4|2374.7|2372.1|746
1645111200000|2022-02-17 15:20:00|2375.2|2373.2|2377.1|2374.1|2378.4|2375.9|2373.7|2371.2|833
1645111500000|2022-02-17 15:25:00|2377|2374|2376.8|2373.8|2377.1|2374.5|2372.9|2370.4|732
1645111800000|2022-02-17 15:30:00|2376.6|2373.6|2371.3|2368.3|2376.6|2374|2370.7|2368.2|702
1645112100000|2022-02-17 15:35:00|2371.2|2368.2|2376.2|2373.2|2376.6|2374|2370.6|2368.1|603
1645112400000|2022-02-17 15:40:00|2376.1|2373.1|2378.2|2376.2|2378.9|2376.4|2375.4|2372.9|540
1645112700000|2022-02-17 15:45:00|2378.3|2376.3|2377.7|2375.7|2380.7|2378.2|2374.3|2371.3|904
1645113000000|2022-02-17 15:50:00|2377.8|2375.8|2378.5|2376.5|2379.6|2377.2|2376.2|2373.6|680
1645113300000|2022-02-17 15:55:00|2378.6|2376.6|2381.4|2378.4|2381.6|2379.1|2378.3|2375.7|700
1645113600000|2022-02-17 16:00:00|2381.2|2379.2|2382.8|2379.8|2382.9|2380.3|2380.1|2377.5|702
1645113900000|2022-02-17 16:05:00|2382.3|2380.3|2386.4|2383.4|2387.1|2384.5|2381.4|2378.9|769
1645114200000|2022-02-17 16:10:00|2386.3|2383.3|2384.5|2382.5|2386.8|2384.2|2383.3|2380.8|657
1645114500000|2022-02-17 16:15:00|2385|2382|2380.6|2377.6|2386.1|2383.5|2380.2|2377.2|656
1645114800000|2022-02-17 16:20:00|2380.5|2377.5|2383.2|2380.2|2384.2|2381.6|2380|2377|520
1645115100000|2022-02-17 16:25:00|2383.6|2380.6|2383.1|2381.1|2384|2381.2|2381.3|2378.9|555
1645115400000|2022-02-17 16:30:00|2383.2|2381.2|2384.7|2381.7|2384.8|2382.3|2381.1|2378.7|433
1645115700000|2022-02-17 16:35:00|2384.8|2381.8|2384.9|2381.9|2385.4|2383|2383.3|2380.8|422
1645116000000|2022-02-17 16:40:00|2385|2382|2386.5|2383.5|2386.9|2384.3|2382.4|2379.9|408
1645116300000|2022-02-17 16:45:00|2386.4|2383.4|2382.2|2379.2|2390.1|2387.6|2381.1|2378.6|744
1645116600000|2022-02-17 16:50:00|2382.1|2379.1|2382.7|2380.7|2384.4|2381.8|2381.2|2378.7|554
1645116900000|2022-02-17 16:55:00|2382.6|2380.6|2379.2|2377.2|2383.1|2380.6|2378.7|2376.2|659
1645117200000|2022-02-17 17:00:00|2379.3|2377.3|2381|2378|2381.5|2378.7|2377.5|2374.9|589
1645117500000|2022-02-17 17:05:00|2381.2|2378.2|2381|2379|2382.4|2379.8|2379.8|2377.5|573
1645117800000|2022-02-17 17:10:00|2381.1|2379.1|2383.1|2380.1|2383.5|2381.1|2381.1|2378.7|534
1645118100000|2022-02-17 17:15:00|2383|2380|2384.1|2382.1|2384.4|2382.4|2381.5|2379.1|415
1645118400000|2022-02-17 17:20:00|2384.2|2382.2|2382.2|2379.2|2384.2|2382.2|2381.3|2378.9|401
1645118700000|2022-02-17 17:25:00|2382.3|2379.3|2384.7|2381.7|2385.3|2382.7|2381.7|2379|456
1645119000000|2022-02-17 17:30:00|2384.8|2381.8|2384.8|2381.8|2385.6|2383.2|2383.8|2381.2|340
1645119300000|2022-02-17 17:35:00|2384.7|2381.7|2387.1|2384.1|2387.4|2384.7|2383.8|2381.2|318
1645119600000|2022-02-17 17:40:00|2387|2384|2387.3|2384.3|2388.5|2386|2386|2383.6|301
1645119900000|2022-02-17 17:45:00|2387.4|2384.4|2388.4|2385.4|2389.5|2386.8|2387.2|2384.2|432
1645120200000|2022-02-17 17:50:00|2388.5|2385.5|2387.4|2384.4|2388.7|2386.2|2386.6|2384.1|390
1645120500000|2022-02-17 17:55:00|2386.8|2384.8|2385.4|2382.4|2387.5|2385|2384.9|2382.3|378
1645120800000|2022-02-17 18:00:00|2385.3|2382.3|2385.4|2382.4|2386.8|2384.2|2384.8|2382.2|420
1645121100000|2022-02-17 18:05:00|2385.3|2382.3|2384.2|2381.2|2385.8|2383.3|2383.6|2380.9|435
1645121400000|2022-02-17 18:10:00|2383.9|2381.9|2385.9|2382.9|2387.1|2384.5|2383.7|2381.2|341
1645121700000|2022-02-17 18:15:00|2386|2383|2388.2|2385.2|2388.6|2385.9|2385.6|2382.6|358
1645122000000|2022-02-17 18:20:00|2388.3|2385.3|2387.9|2385.9|2389.1|2386.5|2386.6|2384.1|488
1645122300000|2022-02-17 18:25:00|2387.8|2385.8|2392.2|2389.2|2392.4|2389.8|2387.5|2384.7|608
1645122600000|2022-02-17 18:30:00|2392|2389|2392.6|2389.6|2392.9|2390.5|2388.9|2386.4|463
1645122900000|2022-02-17 18:35:00|2392.5|2389.5|2392.1|2389.1|2393.6|2391.1|2391.3|2388.6|335
1645123200000|2022-02-17 18:40:00|2392|2389|2388.2|2385.2|2392.1|2389.6|2386.9|2384.2|423
1645123500000|2022-02-17 18:45:00|2388.1|2385.1|2388.5|2385.5|2388.5|2386.1|2384.5|2381.9|362
1645123800000|2022-02-17 18:50:00|2388.4|2385.4|2386.7|2383.7|2388.5|2385.6|2384.8|2382.1|334
1645124100000|2022-02-17 18:55:00|2386.8|2383.8|2386.5|2383.5|2387.5|2384.8|2385.7|2383|320
1645124400000|2022-02-17 19:00:00|2386.4|2383.4|2387|2384|2387.1|2384.3|2383.9|2381.4|300
1645124700000|2022-02-17 19:05:00|2387.4|2384.4|2387.5|2384.5|2387.6|2385.1|2386.5|2383.9|208
1645125000000|2022-02-17 19:10:00|2387.3|2384.3|2388.4|2385.4|2388.5|2385.9|2386.8|2384.2|227
1645125300000|2022-02-17 19:15:00|2388|2386|2389.9|2386.9|2390.3|2387.9|2387.5|2384.9|262
1645125600000|2022-02-17 19:20:00|2389.8|2386.8|2388.8|2385.8|2390.3|2387.6|2388.2|2385.5|361
1645125900000|2022-02-17 19:25:00|2388.4|2386.4|2389.9|2387.9|2390.5|2388|2388.1|2385.6|305
1645126200000|2022-02-17 19:30:00|2389.8|2387.8|2390.4|2387.4|2391.5|2389|2388.9|2386.6|306
1645126500000|2022-02-17 19:35:00|2390.3|2387.3|2389.5|2387.5|2391.2|2388.6|2389.2|2386.6|262
1645126800000|2022-02-17 19:40:00|2389.6|2387.6|2388.6|2385.6|2390.5|2388.1|2387.9|2385.5|216
1645127100000|2022-02-17 19:45:00|2388.5|2385.5|2386|2383|2389.5|2387|2384.9|2382.2|330
1645127400000|2022-02-17 19:50:00|2386.1|2383.1|2390.2|2387.2|2390.6|2388.1|2385.4|2383|363
1645127700000|2022-02-17 19:55:00|2390.1|2387.1|2387.4|2385.4|2390.6|2388.1|2387.3|2384.6|396
1645128000000|2022-02-17 20:00:00|2387.3|2385.3|2382.6|2379.6|2388.4|2385.9|2382.3|2379.3|387
1645128300000|2022-02-17 20:05:00|2382.7|2379.7|2379.6|2376.6|2383.2|2380.4|2379.2|2376.6|328
1645128600000|2022-02-17 20:10:00|2379.7|2376.7|2381.1|2379.1|2382|2379.2|2379.6|2376.6|329
1645128900000|2022-02-17 20:15:00|2381.2|2379.2|2383.9|2380.9|2383.9|2381.2|2381.1|2378.4|281
1645129200000|2022-02-17 20:20:00|2383.8|2380.8|2384.7|2381.7|2385.1|2382.1|2383.6|2380.6|226
1645129500000|2022-02-17 20:25:00|2384.6|2381.6|2385.2|2382.2|2385.2|2382.2|2383.7|2380.7|243
1645129800000|2022-02-17 20:30:00|2385.3|2382.3|2385.2|2382.2|2386.3|2383.3|2384.6|2381.6|212
1645130100000|2022-02-17 20:35:00|2385.3|2382.3|2385.4|2382.4|2386.1|2383.4|2385.1|2382.1|206
1645130400000|2022-02-17 20:40:00|2385.3|2382.3|2384.7|2381.7|2385.4|2382.4|2383.3|2380.3|267
1645130700000|2022-02-17 20:45:00|2384.8|2381.8|2383.8|2380.8|2385.2|2382.2|2383|2380.4|244
1645131000000|2022-02-17 20:50:00|2383.9|2380.9|2384.4|2381.4|2384.6|2381.6|2383|2380.2|293
1645131300000|2022-02-17 20:55:00|2384.5|2381.5|2384.9|2381.9|2385.6|2382.6|2383.8|2380.8|279
1645131600000|2022-02-17 21:00:00|2385.3|2382.3|2385.6|2382.6|2385.8|2383.3|2384.2|2381.2|212
1645131900000|2022-02-17 21:05:00|2385.5|2382.5|2385|2382|2386.2|2383.2|2384.6|2381.7|143
1645132200000|2022-02-17 21:10:00|2384.9|2381.9|2384.7|2381.7|2385.1|2382.1|2383.6|2380.6|122
1645132500000|2022-02-17 21:15:00|2384.6|2381.6|2384.9|2381.9|2385.1|2382.1|2383.9|2381.2|126
1645132800000|2022-02-17 21:20:00|2385|2382|2384.2|2381.2|2385|2382|2383.9|2380.9|95
1645133100000|2022-02-17 21:25:00|2384.1|2381.1|2384.1|2381.1|2384.7|2381.7|2383.7|2380.7|124
1645133400000|2022-02-17 21:30:00|2383.9|2380.9|2384.2|2381.2|2384.3|2381.3|2383.8|2380.8|55
1645133700000|2022-02-17 21:35:00|2384.1|2381.1|2384.2|2381.2|2384.2|2381.2|2383.5|2380.5|57
1645134000000|2022-02-17 21:40:00|2384|2381|2384.2|2381.2|2384.3|2381.3|2383.2|2380.2|87
1645134300000|2022-02-17 21:45:00|2384.1|2381.1|2385.1|2382.1|2385.3|2382.3|2383.7|2380.7|125
1645134600000|2022-02-17 21:50:00|2385.2|2382.2|2385|2382|2385.8|2382.8|2384.9|2381.9|121
1645134900000|2022-02-17 21:55:00|2385.1|2382.1|2384.9|2381.9|2385.3|2382.3|2384.3|2381.3|101
1645138800000|2022-02-17 23:00:00|2385.1|2382.1|2382.7|2379.7|2385.3|2382.3|2382.3|2379.3|276
1645139100000|2022-02-17 23:05:00|2382.8|2379.8|2382.1|2379.1|2383.8|2380.8|2381.8|2378.8|212
1645139400000|2022-02-17 23:10:00|2382.2|2379.2|2381.8|2378.8|2382.8|2379.8|2381.5|2378.5|116
1645139700000|2022-02-17 23:15:00|2381.7|2378.7|2381.5|2378.5|2382|2379|2381.4|2378.4|100
1645140000000|2022-02-17 23:20:00|2381.6|2378.6|2382.6|2379.6|2382.6|2379.6|2381.2|2378.2|92
1645140300000|2022-02-17 23:25:00|2382.5|2379.5|2382.5|2379.5|2382.7|2379.7|2382.4|2379.4|79
1645140600000|2022-02-17 23:30:00|2382.6|2379.6|2383|2380|2383.5|2380.5|2382.5|2379.5|115
1645140900000|2022-02-17 23:35:00|2382.9|2379.9|2382.9|2379.9|2383.1|2380.5|2382.4|2379.6|87
1645141200000|2022-02-17 23:40:00|2383|2380|2382.9|2379.9|2383.1|2380.1|2382.4|2379.4|98
1645141500000|2022-02-17 23:45:00|2382.8|2379.8|2382.5|2379.5|2382.9|2380|2381.9|2378.9|130
1645141800000|2022-02-17 23:50:00|2382.6|2379.6|2384|2381|2384.1|2381.1|2382.6|2379.6|150
1645142100000|2022-02-17 23:55:00|2383.9|2380.9|2385.4|2382.4|2386.1|2383.1|2383.9|2380.9|100
1645142400000|2022-02-18 00:00:00|2385.5|2382.5|2385.9|2382.9|2386.8|2383.8|2385.4|2382.4|157
1645142700000|2022-02-18 00:05:00|2386|2383|2386.9|2383.9|2387.8|2384.8|2385.8|2382.8|136
1645143000000|2022-02-18 00:10:00|2387|2384|2385.8|2382.8|2387.4|2384.4|2385|2382|160
1645143300000|2022-02-18 00:15:00|2385.7|2382.7|2388.1|2385.1|2388.2|2385.5|2385.7|2382.7|193
1645143600000|2022-02-18 00:20:00|2388|2385|2387.4|2384.4|2388.8|2386.1|2387.3|2384.3|228
1645143900000|2022-02-18 00:25:00|2387.5|2384.5|2390|2387|2390.1|2387.6|2387.2|2384.2|187
1645144200000|2022-02-18 00:30:00|2389.9|2386.9|2389.6|2386.6|2390.1|2387.6|2389|2386.4|133
1645144500000|2022-02-18 00:35:00|2389.5|2386.5|2387.5|2384.5|2389.7|2386.7|2387.3|2384.3|169
1645144800000|2022-02-18 00:40:00|2387.4|2384.4|2386.5|2383.5|2387.6|2384.6|2386.5|2383.5|183
1645145100000|2022-02-18 00:45:00|2386.6|2383.6|2384|2381|2386.6|2383.6|2384|2381|109
1645145400000|2022-02-18 00:50:00|2383.8|2380.8|2384.3|2381.3|2384.4|2381.4|2382.8|2379.8|207
1645145700000|2022-02-18 00:55:00|2384.4|2381.4|2385.2|2382.2|2385.8|2382.8|2384.3|2381.3|151
1645146000000|2022-02-18 01:00:00|2385.3|2382.3|2387.1|2384.1|2387.9|2384.9|2384.4|2381.4|750
1645146300000|2022-02-18 01:05:00|2387.2|2384.2|2386.7|2383.7|2388.5|2385.5|2386.1|2383.1|468
1645146600000|2022-02-18 01:10:00|2386.8|2383.8|2387.1|2384.1|2388.5|2385.5|2385.5|2382.5|425
1645146900000|2022-02-18 01:15:00|2387|2384|2387.4|2384.4|2388.4|2385.4|2386.1|2383.1|330
1645147200000|2022-02-18 01:20:00|2387.1|2384.1|2387.4|2384.4|2388.6|2385.6|2386.4|2383.4|301
1645147500000|2022-02-18 01:25:00|2387.2|2384.2|2385.9|2382.9|2388|2385|2385.5|2382.5|326
1645147800000|2022-02-18 01:30:00|2386|2383|2384.5|2381.5|2389.4|2386.4|2384|2381|822
1645148100000|2022-02-18 01:35:00|2384.3|2381.3|2380.1|2377.1|2385.4|2382.4|2380|2377|916
1645148400000|2022-02-18 01:40:00|2380.3|2377.3|2382.2|2379.2|2383.1|2380.1|2380|2377|469
1645148700000|2022-02-18 01:45:00|2382.1|2379.1|2383.1|2380.1|2383.4|2380.4|2380.9|2377.9|421
1645149000000|2022-02-18 01:50:00|2383|2380|2382.2|2379.2|2383.7|2380.7|2380.8|2377.8|430
1645149300000|2022-02-18 01:55:00|2382.1|2379.1|2380.4|2377.4|2382.4|2379.4|2377.9|2374.9|634
1645149600000|2022-02-18 02:00:00|2380.5|2377.5|2380.8|2377.8|2381.3|2378.3|2378.7|2375.7|473
1645149900000|2022-02-18 02:05:00|2380.5|2377.5|2378.2|2375.2|2380.6|2377.6|2378.2|2375.2|377
1645150200000|2022-02-18 02:10:00|2378.3|2375.3|2378.9|2375.9|2380.2|2377.5|2378.2|2375.2|343
1645150500000|2022-02-18 02:15:00|2379|2376|2379.2|2376.2|2379.4|2376.8|2377.7|2374.8|216
1645150800000|2022-02-18 02:20:00|2379.4|2376.4|2378.2|2375.2|2379.4|2376.5|2377.8|2375.1|133
1645151100000|2022-02-18 02:25:00|2378.1|2375.1|2378.7|2375.7|2379.2|2376.4|2377.8|2375.1|230
1645151400000|2022-02-18 02:30:00|2378.8|2375.8|2379.3|2376.3|2380.6|2377.9|2378.8|2375.8|322
1645151700000|2022-02-18 02:35:00|2379.4|2376.4|2378.7|2375.7|2380.1|2377.5|2378.3|2375.6|334
1645152000000|2022-02-18 02:40:00|2378.3|2376.3|2381.3|2378.3|2381.4|2378.4|2378.3|2375.7|203
1645152300000|2022-02-18 02:45:00|2381.2|2378.2|2382.6|2379.6|2383.4|2380.8|2380.8|2378.2|212
1645152600000|2022-02-18 02:50:00|2382.4|2379.4|2383.2|2380.2|2383.6|2380.8|2381.3|2378.7|189
1645152900000|2022-02-18 02:55:00|2383.1|2380.1|2383.2|2380.2|2383.7|2380.8|2381.8|2379.3|229
1645153200000|2022-02-18 03:00:00|2383.1|2380.1|2384.5|2381.5|2384.8|2381.8|2382.9|2379.9|165
1645153500000|2022-02-18 03:05:00|2384.3|2381.3|2383.3|2381.3|2384.3|2381.3|2382.6|2380.1|223
1645153800000|2022-02-18 03:10:00|2384|2381|2384.2|2381.2|2384.5|2382|2383.3|2380.3|188
1645154100000|2022-02-18 03:15:00|2384.3|2381.3|2384.5|2381.5|2384.9|2381.9|2382.8|2380.1|173
1645154400000|2022-02-18 03:20:00|2384.1|2382.1|2384.2|2381.2|2385.5|2382.8|2383.3|2380.9|219
1645154700000|2022-02-18 03:25:00|2384.3|2381.3|2384.5|2381.5|2384.9|2381.9|2383.3|2380.7|199
1645155000000|2022-02-18 03:30:00|2384.3|2381.3|2384.1|2381.1|2385.2|2382.5|2383.8|2381.1|167
1645155300000|2022-02-18 03:35:00|2383.8|2380.8|2383.7|2380.7|2384.3|2381.7|2380.5|2378.1|256
1645155600000|2022-02-18 03:40:00|2383.6|2380.6|2384.1|2381.1|2384.5|2381.8|2383.1|2380.6|152
1645155900000|2022-02-18 03:45:00|2383.8|2380.8|2383.5|2380.5|2384.2|2381.2|2382.5|2379.5|160
1645156200000|2022-02-18 03:50:00|2383.4|2380.4|2383.8|2380.8|2383.8|2380.8|2383.1|2380.1|109
1645156500000|2022-02-18 03:55:00|2383.7|2380.7|2383.4|2380.4|2384.5|2381.5|2383.1|2380.1|157
1645156800000|2022-02-18 04:00:00|2383.3|2380.3|2382.6|2379.6|2383.9|2380.9|2382.5|2379.5|165
1645157100000|2022-02-18 04:05:00|2382.3|2379.3|2381.2|2378.2|2382.5|2379.5|2381|2378|130
1645157400000|2022-02-18 04:10:00|2380.8|2378.8|2380.8|2377.8|2381.7|2378.8|2380.2|2377.2|136
1645157700000|2022-02-18 04:15:00|2380.9|2377.9|2380.2|2377.2|2381.3|2378.3|2380.1|2377.1|87
1645158000000|2022-02-18 04:20:00|2380.1|2377.1|2379.7|2376.7|2380.3|2377.3|2379.6|2376.6|98
1645158300000|2022-02-18 04:25:00|2379.8|2376.8|2380.6|2377.6|2380.6|2377.6|2379.7|2376.7|109
1645158600000|2022-02-18 04:30:00|2380.7|2377.7|2380.1|2377.1|2380.8|2377.8|2379.2|2376.6|135
1645158900000|2022-02-18 04:35:00|2380.2|2377.2|2380.2|2377.2|2380.6|2377.8|2379.7|2377|79
1645159200000|2022-02-18 04:40:00|2380.1|2377.1|2380.1|2377.1|2380.6|2377.8|2379.6|2376.6|97
1645159500000|2022-02-18 04:45:00|2380.2|2377.2|2380.2|2377.2|2380.9|2377.9|2379.6|2377.1|113
1645159800000|2022-02-18 04:50:00|2380.1|2377.1|2380|2377|2380.4|2377.8|2379.7|2376.7|117
1645160100000|2022-02-18 04:55:00|2380.1|2377.1|2378.6|2375.6|2380.2|2377.2|2378.5|2375.5|89
1645160400000|2022-02-18 05:00:00|2378.5|2375.5|2379.8|2376.8|2380|2377.3|2378.1|2375.1|142
1645160700000|2022-02-18 05:05:00|2379.7|2376.7|2379.4|2376.4|2380.3|2377.3|2379|2376|151
1645161000000|2022-02-18 05:10:00|2379.5|2376.5|2379.3|2376.3|2379.9|2376.9|2378.7|2376|144
1645161300000|2022-02-18 05:15:00|2379.2|2376.2|2379.8|2376.8|2380.2|2377.2|2378.8|2376.2|110
1645161600000|2022-02-18 05:20:00|2379.9|2376.9|2378.1|2375.1|2379.9|2376.9|2377.2|2374.6|88
1645161900000|2022-02-18 05:25:00|2378|2375|2377.7|2374.7|2378.6|2375.8|2377.7|2374.7|111
1645162200000|2022-02-18 05:30:00|2377.9|2374.9|2381.4|2378.4|2382|2379|2377.9|2374.9|308
1645162500000|2022-02-18 05:35:00|2381.3|2378.3|2383|2380|2383.4|2380.4|2381.2|2378.2|238
1645162800000|2022-02-18 05:40:00|2382.9|2379.9|2391.5|2388.5|2392|2389|2382.9|2379.9|671
1645163100000|2022-02-18 05:45:00|2391.6|2388.6|2392.3|2389.3|2395.6|2392.6|2391.6|2388.6|612
1645163400000|2022-02-18 05:50:00|2392.4|2389.4|2391.9|2388.9|2393.9|2390.9|2391|2388|488
1645163700000|2022-02-18 05:55:00|2391.8|2388.8|2391.8|2388.8|2394|2391.1|2391.1|2388.4|489
1645164000000|2022-02-18 06:00:00|2392|2389|2393.8|2391.8|2395.3|2392.8|2390.3|2387.7|602
1645164300000|2022-02-18 06:05:00|2394.2|2391.2|2394.5|2391.5|2396.8|2394.3|2393.7|2391|569
1645164600000|2022-02-18 06:10:00|2394.4|2391.4|2395|2392|2396.3|2393.5|2394.3|2391.4|458
1645164900000|2022-02-18 06:15:00|2395.2|2392.2|2398.7|2395.7|2398.7|2395.9|2394|2391|418
1645165200000|2022-02-18 06:20:00|2398.8|2395.8|2398|2395|2399.4|2397|2396.7|2393.9|552
1645165500000|2022-02-18 06:25:00|2397.9|2394.9|2396.6|2393.6|2397.9|2395.4|2395|2392.1|333
1645165800000|2022-02-18 06:30:00|2396.5|2393.5|2396.2|2393.2|2396.8|2394.2|2395.2|2392.2|366
1645166100000|2022-02-18 06:35:00|2396.1|2393.1|2396.4|2393.4|2396.7|2393.7|2394.9|2391.9|395
1645166400000|2022-02-18 06:40:00|2396.5|2393.5|2397.5|2394.5|2398.1|2395.6|2395.6|2392.6|409
1645166700000|2022-02-18 06:45:00|2397.8|2394.8|2398.3|2395.3|2398.8|2396.5|2396.9|2394.4|316
1645167000000|2022-02-18 06:50:00|2398.1|2395.1|2397.3|2394.3|2398.1|2395.6|2396.4|2393.9|285
1645167300000|2022-02-18 06:55:00|2397.2|2394.2|2393.6|2390.6|2397.4|2394.9|2393.3|2390.3|515
1645167600000|2022-02-18 07:00:00|2393.4|2390.4|2391.3|2388.3|2394.9|2391.9|2390.9|2387.9|421
1645167900000|2022-02-18 07:05:00|2390.9|2387.9|2389|2386|2391|2388|2386.7|2383.7|526
1645168200000|2022-02-18 07:10:00|2389.1|2386.1|2389|2386|2390.3|2387.3|2387.9|2384.9|412
1645168500000|2022-02-18 07:15:00|2388.9|2385.9|2389.9|2386.9|2390.2|2387.5|2387.7|2385.2|302
1645168800000|2022-02-18 07:20:00|2389.8|2386.8|2393.4|2390.4|2393.6|2390.8|2389.5|2386.8|301
1645169100000|2022-02-18 07:25:00|2393.3|2390.3|2391.7|2388.7|2396.2|2393.5|2391.6|2388.6|442
1645169400000|2022-02-18 07:30:00|2391.6|2388.6|2390.7|2387.7|2392|2389.4|2389.6|2386.8|310
1645169700000|2022-02-18 07:35:00|2390.8|2387.8|2390.7|2387.7|2391.8|2389|2389.9|2387|379
1645170000000|2022-02-18 07:40:00|2390.6|2387.6|2390.1|2387.1|2391.1|2388.1|2388.6|2386.1|310
1645170300000|2022-02-18 07:45:00|2390.2|2387.2|2391.1|2388.1|2392.1|2389.7|2390.2|2387.2|327
1645170600000|2022-02-18 07:50:00|2391.2|2388.2|2391.4|2388.4|2391.7|2389.1|2390.1|2387.5|270
1645170900000|2022-02-18 07:55:00|2391.5|2388.5|2389.2|2386.2|2391.5|2388.6|2388.3|2385.7|332
1645171200000|2022-02-18 08:00:00|2389.3|2386.3|2393.9|2390.9|2394.7|2392|2389|2386.3|525
1645171500000|2022-02-18 08:05:00|2393.7|2390.7|2396.4|2394.4|2396.9|2394.4|2392.8|2390.3|557
1645171800000|2022-02-18 08:10:00|2396.8|2393.8|2396.6|2393.6|2398.5|2395.9|2395.7|2392.9|470
1645172100000|2022-02-18 08:15:00|2396.5|2393.5|2399.3|2396.3|2399.7|2396.9|2395.6|2392.9|429
1645172400000|2022-02-18 08:20:00|2399.4|2396.4|2394.2|2391.2|2399.9|2397.3|2394.1|2391.1|410
1645172700000|2022-02-18 08:25:00|2394.4|2391.4|2396.7|2393.7|2396.8|2393.8|2392.5|2389.7|437
1645173000000|2022-02-18 08:30:00|2396.6|2393.6|2393.6|2390.6|2396.8|2394.1|2393.3|2390.3|438
1645173300000|2022-02-18 08:35:00|2393.7|2390.7|2393|2390|2394.2|2391.5|2391.3|2388.7|478
1645173600000|2022-02-18 08:40:00|2393.1|2390.1|2394.6|2391.6|2395.8|2392.8|2392.2|2389.6|397
1645173900000|2022-02-18 08:45:00|2394.7|2391.7|2395.1|2392.1|2395.8|2393.2|2393.6|2391.1|358
1645174200000|2022-02-18 08:50:00|2395.2|2392.2|2397.3|2394.3|2397.6|2395.1|2394.1|2391.7|370
1645174500000|2022-02-18 08:55:00|2397.4|2394.4|2398.9|2395.9|2399.9|2397.2|2396|2393.5|425
1645174800000|2022-02-18 09:00:00|2398.8|2395.8|2393|2390|2399.1|2396.5|2392|2389|427
1645175100000|2022-02-18 09:05:00|2392.9|2389.9|2398|2395|2398|2395.4|2392.9|2389.9|302
1645175400000|2022-02-18 09:10:00|2397.9|2394.9|2397.6|2394.6|2397.9|2395.2|2396.4|2393.5|340
1645175700000|2022-02-18 09:15:00|2397.4|2394.4|2397|2395|2397.7|2395|2395.3|2392.9|288
1645176000000|2022-02-18 09:20:00|2396.9|2394.9|2395.8|2393.8|2397.6|2395.1|2395.2|2392.6|305
1645176300000|2022-02-18 09:25:00|2396.3|2393.3|2392.6|2390.6|2396.4|2393.4|2392.2|2389.7|434
1645176600000|2022-02-18 09:30:00|2393.1|2390.1|2394.9|2391.9|2396.5|2394|2392.6|2389.9|421
1645176900000|2022-02-18 09:35:00|2394.7|2392.7|2394.1|2391.1|2395.4|2392.8|2392.4|2389.8|372
1645177200000|2022-02-18 09:40:00|2394.2|2391.2|2394.9|2391.9|2395|2392.4|2393.1|2390.5|275
1645177500000|2022-02-18 09:45:00|2394.8|2391.8|2393.9|2390.9|2396.2|2393.4|2392.9|2390|358
1645177800000|2022-02-18 09:50:00|2394|2391|2393.9|2390.9|2394.5|2391.8|2392.6|2389.8|298
1645178100000|2022-02-18 09:55:00|2393.8|2390.8|2393.8|2390.8|2395.3|2392.7|2392.6|2389.8|376
1645178400000|2022-02-18 10:00:00|2393.9|2390.9|2390.5|2387.5|2395.1|2392.7|2389.2|2387.2|415
1645178700000|2022-02-18 10:05:00|2390.6|2387.6|2388.4|2386.4|2392|2389.4|2387.7|2385.1|390
1645179000000|2022-02-18 10:10:00|2388.5|2386.5|2384|2381|2389|2386.5|2384|2381|524
1645179300000|2022-02-18 10:15:00|2383.9|2380.9|2381.6|2378.6|2385|2382.6|2381|2378.5|378
1645179600000|2022-02-18 10:20:00|2381.5|2378.5|2381.6|2378.6|2384.8|2381.9|2380.8|2378.2|451
1645179900000|2022-02-18 10:25:00|2381.5|2378.5|2379.1|2377.1|2382.4|2379.6|2378.9|2376.6|474
1645180200000|2022-02-18 10:30:00|2379.2|2377.2|2375.6|2373.6|2379.6|2377.5|2374.3|2371.8|718
1645180500000|2022-02-18 10:35:00|2375.7|2373.7|2377.7|2374.7|2377.9|2375.3|2373.1|2370.9|444
1645180800000|2022-02-18 10:40:00|2377.5|2374.5|2376.9|2373.9|2377.9|2375.5|2375.1|2372.2|346
1645181100000|2022-02-18 10:45:00|2376.5|2373.5|2377|2374|2377.7|2374.8|2375.8|2373.3|328
1645181400000|2022-02-18 10:50:00|2376.9|2373.9|2377.9|2374.9|2378|2375.4|2376.5|2373.8|352
1645181700000|2022-02-18 10:55:00|2377.8|2374.8|2377.1|2374.1|2378.2|2375.7|2376.5|2373.7|264
1645182000000|2022-02-18 11:00:00|2377|2374|2376|2374|2378|2375.5|2373.8|2371.2|372
1645182300000|2022-02-18 11:05:00|2376.1|2374.1|2374.6|2372.6|2376.6|2374.1|2373.5|2371|294
1645182600000|2022-02-18 11:10:00|2374.5|2372.5|2373.4|2370.4|2375.7|2373.3|2372.4|2369.8|413
1645182900000|2022-02-18 11:15:00|2373.5|2370.5|2372.1|2370.1|2374|2371|2370.8|2368.3|416
1645183200000|2022-02-18 11:20:00|2371.9|2369.9|2370|2368|2372.8|2370.2|2369.3|2367|271
1645183500000|2022-02-18 11:25:00|2370.1|2368.1|2374.5|2371.5|2374.7|2372.2|2370.1|2368|293
1645183800000|2022-02-18 11:30:00|2373.9|2371.9|2375.5|2372.5|2375.6|2373.1|2373.2|2370.8|308
1645184100000|2022-02-18 11:35:00|2375.6|2372.6|2377.2|2374.2|2377.6|2375|2375|2372.4|398
1645184400000|2022-02-18 11:40:00|2377.1|2374.1|2376.5|2373.5|2377.2|2374.5|2375.4|2372.9|358
1645184700000|2022-02-18 11:45:00|2376.4|2373.4|2376.7|2374.7|2377.9|2375.3|2375.9|2373.4|313
1645185000000|2022-02-18 11:50:00|2376.6|2374.6|2378.2|2375.2|2379.1|2376.6|2376.5|2374.3|365
1645185300000|2022-02-18 11:55:00|2378.3|2375.3|2378.6|2375.6|2380.1|2377.3|2377.3|2375|328
1645185600000|2022-02-18 12:00:00|2378.3|2376.3|2379.5|2376.5|2380.1|2377.3|2377.6|2374.8|322
1645185900000|2022-02-18 12:05:00|2379.1|2376.1|2378.2|2376.2|2379.4|2376.6|2376.7|2374.3|307
1645186200000|2022-02-18 12:10:00|2378.3|2376.3|2381.3|2378.3|2382.5|2380.5|2378.3|2375.7|410
1645186500000|2022-02-18 12:15:00|2381.4|2378.4|2379.9|2376.9|2381.5|2379|2377.3|2374.9|406
1645186800000|2022-02-18 12:20:00|2379.7|2376.7|2380|2378|2381.6|2378.9|2378.7|2376|333
1645187100000|2022-02-18 12:25:00|2380.1|2378.1|2383.4|2380.4|2383.8|2381.3|2380.1|2377.6|311
1645187400000|2022-02-18 12:30:00|2383.5|2380.5|2382.8|2380.8|2383.7|2381|2381.3|2378.9|355
1645187700000|2022-02-18 12:35:00|2383.4|2380.4|2384.9|2381.9|2385.6|2383|2382.7|2379.9|308
1645188000000|2022-02-18 12:40:00|2384.8|2381.8|2384.7|2382.7|2385.4|2382.8|2382.8|2380.4|229
1645188300000|2022-02-18 12:45:00|2384.9|2382.9|2385.5|2382.5|2386.1|2383.4|2384.1|2381.7|249
1645188600000|2022-02-18 12:50:00|2385.4|2382.4|2386.9|2384.9|2388.3|2385.9|2384.5|2381.9|279
1645188900000|2022-02-18 12:55:00|2386.8|2384.8|2387.9|2384.9|2388.5|2386.1|2385|2382.4|373
1645189200000|2022-02-18 13:00:00|2388|2385|2389|2386|2392.1|2389.4|2387.1|2384.7|790
1645189500000|2022-02-18 13:05:00|2389.1|2386.1|2390.6|2387.6|2393.2|2390.7|2386.6|2384.3|786
1645189800000|2022-02-18 13:10:00|2391.1|2388.1|2392.6|2389.6|2393.5|2390.8|2388.7|2385.9|1014
1645190100000|2022-02-18 13:15:00|2392.7|2389.7|2396.1|2393.1|2396.5|2393.8|2391|2388.4|790
1645190400000|2022-02-18 13:20:00|2396.2|2393.2|2395.4|2392.4|2396.3|2393.3|2392.5|2390|849
1645190700000|2022-02-18 13:25:00|2395.3|2392.3|2405.6|2403.6|2407.3|2405.3|2394.1|2391.5|1050
1645191000000|2022-02-18 13:30:00|2405.7|2403.7|2406|2404|2410.4|2408.4|2403.7|2401.2|1195
1645191300000|2022-02-18 13:35:00|2405.9|2403.9|2405.5|2403.5|2409.4|2407.2|2404.8|2402.3|983
1645191600000|2022-02-18 13:40:00|2405.7|2403.7|2403.3|2400.3|2406.8|2404.6|2401.1|2398.6|788
1645191900000|2022-02-18 13:45:00|2402.6|2400.6|2402.3|2399.3|2403.3|2400.9|2399.6|2397.3|826
1645192200000|2022-02-18 13:50:00|2402.4|2399.4|2401.7|2398.7|2403.4|2401|2399.9|2397.4|767
1645192500000|2022-02-18 13:55:00|2401.4|2398.4|2398.1|2396.1|2401.9|2399.4|2397.8|2395.4|756
1645192800000|2022-02-18 14:00:00|2398.6|2395.6|2396.4|2393.4|2401|2398.8|2395.4|2392.9|819
1645193100000|2022-02-18 14:05:00|2396.5|2393.5|2397.8|2394.8|2399.3|2396.9|2395.9|2393.2|695
1645193400000|2022-02-18 14:10:00|2397.9|2394.9|2397|2394|2400.1|2397.6|2395.8|2393.1|667
1645193700000|2022-02-18 14:15:00|2396.9|2394.9|2397.4|2394.4|2399|2396.6|2395.7|2393|658
1645194000000|2022-02-18 14:20:00|2397.3|2394.3|2397.1|2394.1|2398|2395.4|2394.5|2392|568
1645194300000|2022-02-18 14:25:00|2397|2394|2396.9|2393.9|2399.1|2396.5|2395.5|2393|709
1645194600000|2022-02-18 14:30:00|2397|2394|2397|2395|2398.5|2396|2392.3|2389.6|989
1645194900000|2022-02-18 14:35:00|2397.2|2395.2|2401.1|2398.1|2401.3|2398.9|2395.5|2393.2|925
1645195200000|2022-02-18 14:40:00|2400.7|2398.7|2403.3|2400.3|2403.6|2401|2400|2397.4|736
1645195500000|2022-02-18 14:45:00|2403.4|2400.4|2405.7|2402.7|2406|2403.3|2401.5|2398.7|696
1645195800000|2022-02-18 14:50:00|2405.9|2402.9|2399.9|2396.9|2407.8|2405.8|2398.6|2395.9|943
1645196100000|2022-02-18 14:55:00|2400.1|2397.1|2401.7|2398.7|2402.9|2400.4|2399.7|2397.1|752
1645196400000|2022-02-18 15:00:00|2401.8|2398.8|2401.4|2398.4|2405.3|2402.7|2399.1|2396.4|928
1645196700000|2022-02-18 15:05:00|2401.3|2398.3|2403.3|2400.3|2403.5|2400.9|2400.2|2397.6|736
1645197000000|2022-02-18 15:10:00|2402.9|2400.9|2404.7|2401.7|2406.1|2403.3|2402.8|2399.8|735
1645197300000|2022-02-18 15:15:00|2404.8|2401.8|2404.2|2402.2|2405.9|2403.4|2402.8|2400.1|730
1645197600000|2022-02-18 15:20:00|2404.3|2402.3|2399|2397|2405.8|2403.3|2398.9|2396.7|689
1645197900000|2022-02-18 15:25:00|2398.9|2396.9|2399.4|2397.4|2401.1|2398.6|2398.5|2395.9|619
1645198200000|2022-02-18 15:30:00|2399.3|2397.3|2401.9|2398.9|2402.6|2400|2398|2395.5|608
1645198500000|2022-02-18 15:35:00|2401.8|2398.8|2399.6|2397.6|2402.6|2400.2|2399.6|2397.3|442
1645198800000|2022-02-18 15:40:00|2400.1|2397.1|2393.5|2390.5|2400.2|2397.5|2392.7|2390|1009
1645199100000|2022-02-18 15:45:00|2393.2|2390.2|2395|2393|2395.3|2393|2391.9|2389.5|913
1645199400000|2022-02-18 15:50:00|2395.6|2392.6|2393.5|2391.5|2397.5|2395.2|2392.3|2390|936
1645199700000|2022-02-18 15:55:00|2393.4|2391.4|2393.1|2390.1|2394.8|2392.3|2391.9|2389.5|826
1645200000000|2022-02-18 16:00:00|2393|2390|2394|2391|2394.3|2391.9|2390.4|2387.9|862
1645200300000|2022-02-18 16:05:00|2393.5|2391.5|2396.1|2393.1|2396.5|2393.9|2392.9|2390.3|709
1645200600000|2022-02-18 16:10:00|2396|2393|2397.6|2394.6|2399.6|2397.3|2395.5|2393|674
1645200900000|2022-02-18 16:15:00|2397.5|2394.5|2397.3|2394.3|2398.5|2396|2395.6|2393|695
1645201200000|2022-02-18 16:20:00|2397.2|2394.2|2396.5|2394.5|2398.3|2395.6|2395.9|2393.3|512
1645201500000|2022-02-18 16:25:00|2396.6|2394.6|2393.7|2390.7|2397.1|2394.6|2393.5|2390.6|480
1645201800000|2022-02-18 16:30:00|2393.6|2390.6|2393.6|2390.6|2394.5|2392.2|2391.4|2388.8|615
1645202100000|2022-02-18 16:35:00|2393.7|2390.7|2397.1|2394.1|2397.1|2394.6|2392.7|2390.3|473
1645202400000|2022-02-18 16:40:00|2397|2394|2398|2396|2398.2|2396.2|2396.4|2393.9|560
1645202700000|2022-02-18 16:45:00|2397.9|2395.9|2397.4|2395.4|2398.7|2396.7|2396.9|2394.3|458
1645203000000|2022-02-18 16:50:00|2397.9|2394.9|2396.4|2394.4|2398|2395.6|2395.4|2392.9|431
1645203300000|2022-02-18 16:55:00|2396.5|2394.5|2395.1|2392.1|2396.9|2394.5|2393.6|2391.1|469
1645203600000|2022-02-18 17:00:00|2395.2|2392.2|2396|2393|2396.3|2394|2394.3|2391.6|412
1645203900000|2022-02-18 17:05:00|2395.7|2393.7|2395.1|2392.1|2396.5|2394|2393.7|2391.1|397
1645204200000|2022-02-18 17:10:00|2395.2|2392.2|2394.5|2391.5|2395.9|2393.4|2392.9|2390.4|498
1645204500000|2022-02-18 17:15:00|2394.4|2391.4|2396.3|2393.3|2397.1|2394.4|2392.8|2390.4|469
1645204800000|2022-02-18 17:20:00|2396.4|2393.4|2396.5|2393.5|2398|2395.6|2395.8|2393.3|319
1645205100000|2022-02-18 17:25:00|2396.6|2393.6|2398.2|2396.2|2399.2|2396.7|2395.6|2393|357
1645205400000|2022-02-18 17:30:00|2398.1|2396.1|2398.2|2396.2|2401.2|2398.7|2397.4|2395.1|620
1645205700000|2022-02-18 17:35:00|2398.7|2395.7|2398.4|2396.4|2399.5|2397.1|2397.3|2395|529
1645206000000|2022-02-18 17:40:00|2398.3|2396.3|2398.4|2395.4|2399.9|2397.5|2397.9|2395.3|530
1645206300000|2022-02-18 17:45:00|2397.9|2395.9|2398.2|2395.2|2399.1|2396.5|2396.8|2394.3|338
1645206600000|2022-02-18 17:50:00|2398.1|2395.1|2399.6|2396.6|2400.1|2397.7|2397.9|2395.1|475
1645206900000|2022-02-18 17:55:00|2399.5|2396.5|2399.1|2396.1|2399.8|2397.3|2398.2|2395.8|291
1645207200000|2022-02-18 18:00:00|2398.7|2396.7|2399.6|2396.6|2399.9|2397.3|2398.2|2395.6|337
1645207500000|2022-02-18 18:05:00|2399.7|2396.7|2400.7|2397.7|2400.9|2398.4|2397.9|2395.5|276
1645207800000|2022-02-18 18:10:00|2400.8|2397.8|2400.7|2397.7|2401|2398.7|2399.7|2397.1|233
1645208100000|2022-02-18 18:15:00|2400.6|2397.6|2401.6|2398.6|2402.2|2399.7|2398.7|2396.1|272
1645208400000|2022-02-18 18:20:00|2401.7|2398.7|2399.7|2396.7|2401.7|2399.3|2398.8|2396.3|470
1645208700000|2022-02-18 18:25:00|2399.8|2396.8|2398|2396|2399.9|2397.5|2398|2395.5|337
1645209000000|2022-02-18 18:30:00|2398.2|2396.2|2400.3|2397.3|2400.5|2397.5|2397.5|2394.9|283
1645209300000|2022-02-18 18:35:00|2399.6|2397.6|2400.6|2397.6|2400.9|2398.2|2398.9|2396.4|284
1645209600000|2022-02-18 18:40:00|2400.7|2397.7|2399.1|2396.1|2400.9|2398|2398.6|2396|245
1645209900000|2022-02-18 18:45:00|2399.2|2396.2|2399.4|2396.4|2400.5|2397.8|2398.1|2395.1|269
1645210200000|2022-02-18 18:50:00|2399.5|2396.5|2400.3|2397.3|2400.6|2398.1|2398.7|2396.1|198
1645210500000|2022-02-18 18:55:00|2400.2|2397.2|2398.3|2396.3|2400.8|2398.3|2398.3|2395.9|245
1645210800000|2022-02-18 19:00:00|2398.4|2396.4|2398.6|2396.6|2399.5|2396.9|2398.1|2395.2|250
1645211100000|2022-02-18 19:05:00|2398.5|2396.5|2397.2|2394.2|2399.1|2396.8|2396.7|2394.2|246
1645211400000|2022-02-18 19:10:00|2397.5|2394.5|2396.7|2393.7|2397.6|2395.2|2395|2392.4|306
1645211700000|2022-02-18 19:15:00|2396.6|2393.6|2398|2396|2398.7|2396.3|2395.7|2393.4|241
1645212000000|2022-02-18 19:20:00|2397.9|2395.9|2400.4|2397.4|2400.5|2398|2397.7|2395.2|284
1645212300000|2022-02-18 19:25:00|2400.2|2397.2|2399.3|2396.3|2400.6|2397.9|2397.9|2395.2|315
1645212600000|2022-02-18 19:30:00|2399.4|2396.4|2399.9|2396.9|2400.7|2398.1|2398.6|2396|293
1645212900000|2022-02-18 19:35:00|2399.8|2396.8|2397.8|2394.8|2399.8|2397.4|2397.1|2394.5|228
1645213200000|2022-02-18 19:40:00|2397.9|2394.9|2396.7|2393.7|2397.9|2395.3|2396|2393.5|263
1645213500000|2022-02-18 19:45:00|2396.6|2393.6|2395.6|2392.6|2397.1|2394.5|2394.9|2392.2|301
1645213800000|2022-02-18 19:50:00|2395.5|2392.5|2397|2394|2397|2394.4|2394.8|2392.2|284
1645214100000|2022-02-18 19:55:00|2396.9|2393.9|2397|2394|2397.5|2395|2396.1|2393.6|391
1645214400000|2022-02-18 20:00:00|2397.2|2394.2|2393.9|2390.9|2397.7|2394.7|2393.7|2390.7|434
1645214700000|2022-02-18 20:05:00|2394|2391|2391.8|2388.8|2394|2391|2390.7|2387.7|597
1645215000000|2022-02-18 20:10:00|2392|2389|2392.2|2389.2|2393.9|2390.9|2390.6|2387.6|539
1645215300000|2022-02-18 20:15:00|2392.3|2389.3|2390.2|2387.2|2392.6|2389.8|2389.9|2386.9|483
1645215600000|2022-02-18 20:20:00|2390.1|2387.1|2392|2389|2392.4|2389.4|2389.8|2386.8|459
1645215900000|2022-02-18 20:25:00|2391.9|2388.9|2392.3|2389.3|2393.3|2390.8|2391.6|2388.6|431
1645216200000|2022-02-18 20:30:00|2392.2|2389.2|2390.4|2387.4|2392.2|2389.2|2388.8|2386.3|434
1645216500000|2022-02-18 20:35:00|2390.3|2387.3|2391.6|2388.6|2391.9|2388.9|2389.7|2386.7|337
1645216800000|2022-02-18 20:40:00|2391.7|2388.7|2394|2391|2394.2|2391.2|2391.1|2388.3|392
1645217100000|2022-02-18 20:45:00|2394.1|2391.1|2392.3|2389.3|2394.2|2391.4|2391.7|2388.7|413
1645217400000|2022-02-18 20:50:00|2392.4|2389.4|2392.5|2389.5|2393.3|2390.3|2391.2|2388.5|406
1645217700000|2022-02-18 20:55:00|2392.4|2389.4|2394.2|2391.2|2394.5|2391.8|2392.2|2389.4|384
1645218000000|2022-02-18 21:00:00|2393.8|2390.8|2396.2|2393.2|2397|2394|2393.4|2390.4|268
1645218300000|2022-02-18 21:05:00|2396.1|2393.1|2396.7|2393.7|2396.7|2393.7|2396|2393|97
1645218600000|2022-02-18 21:10:00|2396.9|2393.9|2397.4|2394.4|2397.7|2394.7|2396.4|2393.4|147
1645218900000|2022-02-18 21:15:00|2396.9|2393.9|2397.8|2394.8|2398.5|2395.5|2396.9|2393.9|123
1645219200000|2022-02-18 21:20:00|2397.7|2394.7|2397.1|2394.1|2398.4|2395.4|2396.6|2393.6|218
1645219500000|2022-02-18 21:25:00|2397.3|2394.3|2397|2394|2398|2395|2396.5|2393.5|171
1645219800000|2022-02-18 21:30:00|2396.4|2393.4|2400|2397|2400.3|2397.3|2396.4|2393.4|149
1645220100000|2022-02-18 21:35:00|2400.3|2397.3|2399.7|2396.7|2400.9|2397.9|2399.3|2396.3|74
1645220400000|2022-02-18 21:40:00|2400|2397|2398.5|2395.5|2400.9|2397.9|2398.3|2395.3|102
1645220700000|2022-02-18 21:45:00|2398.6|2395.6|2399.3|2396.3|2400.5|2397.5|2398.2|2395.2|131
1645221000000|2022-02-18 21:50:00|2399.8|2396.8|2393.8|2390.8|2399.9|2396.9|2392.8|2389.8|201
1645221300000|2022-02-18 21:55:00|2394|2391|2393.9|2390.9|2396.4|2391.4|2389.3|2383.9|181
1645398000000|2022-02-20 23:00:00|2402|2399|2402.8|2399.8|2409.5|2405|2401.3|2397.3|612
1645398300000|2022-02-20 23:05:00|2403.1|2400.1|2402.6|2399.6|2403.8|2400.1|2398.6|2394.5|577
1645398600000|2022-02-20 23:10:00|2403.8|2400.8|2401.7|2398.7|2404.6|2401.6|2401.4|2398.4|469
1645398900000|2022-02-20 23:15:00|2401.9|2398.9|2402.5|2399.5|2402.6|2399.6|2399.2|2396.2|335
1645399200000|2022-02-20 23:20:00|2402.4|2399.4|2399.6|2396.6|2402.6|2399.6|2399.1|2396.1|266
1645399500000|2022-02-20 23:25:00|2399.7|2396.7|2400.6|2397.6|2401.3|2398.3|2398.9|2395.9|339
1645399800000|2022-02-20 23:30:00|2400.7|2397.7|2401.4|2398.4|2402.9|2399.9|2398.2|2395.2|346
1645400100000|2022-02-20 23:35:00|2401.5|2398.5|2400.5|2397.5|2402|2399|2400.2|2397.2|192
1645400400000|2022-02-20 23:40:00|2400.3|2397.3|2401.2|2398.2|2401.5|2398.5|2399.7|2396.7|207
1645400700000|2022-02-20 23:45:00|2401.1|2398.1|2404.7|2401.7|2404.8|2401.8|2401|2398|265
1645401000000|2022-02-20 23:50:00|2404.3|2401.3|2402.7|2399.7|2405.2|2402.5|2402.7|2399.7|173
1645401300000|2022-02-20 23:55:00|2402.8|2399.8|2401.4|2398.4|2403.1|2400.4|2401|2398|263
1645401600000|2022-02-21 00:00:00|2401.3|2398.3|2400.4|2397.4|2402.3|2399.3|2399.7|2396.8|285
1645401900000|2022-02-21 00:05:00|2400.3|2397.3|2399.7|2396.7|2401.4|2398.4|2399.4|2396.5|342
1645402200000|2022-02-21 00:10:00|2399.8|2396.8|2400.5|2397.5|2401.7|2398.7|2399.7|2396.7|307
1645402500000|2022-02-21 00:15:00|2400.4|2397.4|2401.5|2398.5|2401.8|2398.8|2399.7|2396.7|309
1645402800000|2022-02-21 00:20:00|2401.6|2398.6|2400.1|2397.1|2401.7|2398.8|2400.1|2397.1|268
1645403100000|2022-02-21 00:25:00|2400.2|2397.2|2400.2|2397.2|2400.8|2398|2399.6|2396.9|189
1645403400000|2022-02-21 00:30:00|2400.1|2397.1|2402.1|2399.1|2402.4|2399.4|2400.1|2397.1|187
1645403700000|2022-02-21 00:35:00|2402.2|2399.2|2401.2|2398.2|2402.2|2399.2|2400.3|2397.3|285
1645404000000|2022-02-21 00:40:00|2401.1|2398.1|2401.6|2398.6|2402.6|2399.6|2400.9|2397.9|258
1645404300000|2022-02-21 00:45:00|2401.7|2398.7|2401.5|2398.5|2402.6|2399.6|2400.8|2397.8|258
1645404600000|2022-02-21 00:50:00|2401.4|2398.4|2396.4|2393.4|2402.2|2399.2|2392.4|2389.4|724
1645404900000|2022-02-21 00:55:00|2396.6|2393.6|2390.4|2387.4|2396.8|2393.8|2388.8|2385.8|922
1645405200000|2022-02-21 01:00:00|2390.2|2387.2|2393.1|2390.1|2396.7|2393.7|2388.9|2385.9|953
1645405500000|2022-02-21 01:05:00|2393.2|2390.2|2390.9|2387.9|2394.7|2391.7|2388.8|2385.8|691
1645405800000|2022-02-21 01:10:00|2390.5|2387.5|2383.2|2380.2|2390.8|2387.8|2382.2|2379.2|974
1645406100000|2022-02-21 01:15:00|2383.1|2380.1|2386.8|2383.8|2387.4|2384.4|2382.6|2379.6|753
1645406400000|2022-02-21 01:20:00|2386.9|2383.9|2386.2|2383.2|2387.5|2384.5|2384.4|2381.4|566
1645406700000|2022-02-21 01:25:00|2386.1|2383.1|2386.5|2383.5|2387|2384|2385.5|2382.5|427
1645407000000|2022-02-21 01:30:00|2386.4|2383.4|2379.5|2376.5|2386.5|2383.5|2375.7|2372.7|782
1645407300000|2022-02-21 01:35:00|2379.3|2376.3|2382.6|2379.6|2382.8|2379.8|2376.6|2373.6|716
1645407600000|2022-02-21 01:40:00|2382.5|2379.5|2383.4|2380.4|2383.8|2380.8|2380.3|2377.3|545
1645407900000|2022-02-21 01:45:00|2383.5|2380.5|2383.5|2380.5|2384.6|2381.7|2383.1|2380.2|477
1645408200000|2022-02-21 01:50:00|2383.6|2380.6|2383.7|2380.7|2384.5|2381.7|2382.2|2379.4|363
1645408500000|2022-02-21 01:55:00|2383.6|2380.6|2382.2|2379.2|2384.2|2381.7|2381.5|2378.7|369
1645408800000|2022-02-21 02:00:00|2382.3|2379.3|2380.4|2377.4|2383.2|2380.2|2380|2377.4|362
1645409100000|2022-02-21 02:05:00|2380.5|2377.5|2380.4|2377.4|2381.4|2378.8|2379.4|2376.9|360
1645409400000|2022-02-21 02:10:00|2380.5|2377.5|2381|2378|2382|2379.4|2380|2377.4|375
1645409700000|2022-02-21 02:15:00|2381.1|2378.1|2381.3|2378.3|2381.3|2378.6|2379.9|2377.4|247
1645410000000|2022-02-21 02:20:00|2381|2379|2382.3|2379.3|2384|2381.5|2380.9|2378.2|307
1645410300000|2022-02-21 02:25:00|2382.2|2379.2|2381.4|2378.4|2382.8|2380|2380.2|2377.7|204
1645410600000|2022-02-21 02:30:00|2381.5|2378.5|2384.2|2381.2|2384.6|2382|2380.6|2378.1|477
1645410900000|2022-02-21 02:35:00|2384.3|2381.3|2380.9|2377.9|2384.3|2381.6|2379.9|2377.2|382
1645411200000|2022-02-21 02:40:00|2381|2378|2380.1|2377.1|2381|2378.2|2379|2376.4|293
1645411500000|2022-02-21 02:45:00|2379.9|2376.9|2381|2378|2381|2378.5|2378.4|2375.8|415
1645411800000|2022-02-21 02:50:00|2380.9|2377.9|2379.6|2376.6|2381.5|2379|2378.9|2376.4|315
1645412100000|2022-02-21 02:55:00|2379.7|2376.7|2381.9|2379.9|2382.6|2380.1|2379.3|2376.5|343
1645412400000|2022-02-21 03:00:00|2381.8|2379.8|2383|2380|2383.2|2380.6|2381.2|2378.7|278
1645412700000|2022-02-21 03:05:00|2383.1|2380.1|2383.4|2380.4|2383.7|2381.2|2381.4|2378.9|274
1645413000000|2022-02-21 03:10:00|2383.6|2380.6|2382.5|2380.5|2383.6|2381|2382.3|2379.6|234
1645413300000|2022-02-21 03:15:00|2382.6|2380.6|2383.5|2380.5|2384.1|2381.1|2382.5|2380|241
1645413600000|2022-02-21 03:20:00|2383.6|2380.6|2385.3|2382.3|2386.5|2383.7|2383.6|2380.6|463
1645413900000|2022-02-21 03:25:00|2385.4|2382.4|2384.4|2381.4|2386.8|2383.8|2383.9|2381.3|395
1645414200000|2022-02-21 03:30:00|2384.5|2381.5|2384.3|2381.3|2384.9|2382|2383.4|2380.8|210
1645414500000|2022-02-21 03:35:00|2384.6|2381.6|2384.8|2381.8|2385.3|2382.4|2384.3|2381.4|164
1645414800000|2022-02-21 03:40:00|2384.7|2381.7|2385.2|2382.2|2385.3|2382.4|2384.4|2381.6|122
1645415100000|2022-02-21 03:45:00|2385.1|2382.1|2385.3|2382.3|2385.6|2382.6|2384.4|2381.7|109
1645415400000|2022-02-21 03:50:00|2385.2|2382.2|2384.9|2381.9|2385.6|2382.6|2384.3|2381.7|107
1645415700000|2022-02-21 03:55:00|2385|2382|2384.4|2381.4|2385.3|2382.3|2384.2|2381.4|126
1645416000000|2022-02-21 04:00:00|2384.5|2381.5|2384.3|2381.3|2385.1|2382.5|2383.8|2381.2|132
1645416300000|2022-02-21 04:05:00|2384.4|2381.4|2382.4|2379.4|2384.5|2381.5|2382.4|2379.4|133
1645416600000|2022-02-21 04:10:00|2382.5|2379.5|2381|2378|2383.4|2380.4|2380.5|2377.9|157
1645416900000|2022-02-21 04:15:00|2380.9|2377.9|2382.5|2379.5|2383.1|2380.6|2380.5|2377.9|224
1645417200000|2022-02-21 04:20:00|2382.4|2379.4|2382.5|2379.5|2382.8|2380.1|2381.6|2379|173
1645417500000|2022-02-21 04:25:00|2382.6|2379.6|2381.1|2378.1|2382.8|2379.9|2380.7|2377.9|183
1645417800000|2022-02-21 04:30:00|2381.2|2378.2|2382|2379|2382.5|2379.5|2381.1|2378.1|140
1645418100000|2022-02-21 04:35:00|2382.1|2379.1|2380.1|2377.1|2382.1|2379.1|2377.5|2374.5|337
1645418400000|2022-02-21 04:40:00|2380|2377|2381|2378|2381.6|2378.6|2379.7|2376.7|239
1645418700000|2022-02-21 04:45:00|2380.9|2377.9|2382.7|2379.7|2382.7|2379.7|2380.7|2377.7|152
1645419000000|2022-02-21 04:50:00|2382.8|2379.8|2381.6|2378.6|2383.1|2380.1|2381.1|2378.1|150
1645419300000|2022-02-21 04:55:00|2381.5|2378.5|2380.1|2377.1|2382|2379|2380.1|2377.1|215
1645419600000|2022-02-21 05:00:00|2380.2|2377.2|2380.2|2377.2|2381.2|2378.2|2379.7|2376.7|229
1645419900000|2022-02-21 05:05:00|2380.1|2377.1|2378.9|2375.9|2380.1|2377.2|2378.5|2375.5|242
1645420200000|2022-02-21 05:10:00|2379|2376|2379.2|2376.2|2380.5|2377.5|2378.2|2375.2|227
1645420500000|2022-02-21 05:15:00|2379.1|2376.1|2378.9|2375.9|2380.1|2377.1|2378.8|2375.8|192
1645420800000|2022-02-21 05:20:00|2379|2376|2378.5|2375.5|2379.1|2376.1|2377.6|2374.6|229
1645421100000|2022-02-21 05:25:00|2378.6|2375.6|2379.1|2376.1|2379.3|2376.3|2377.7|2374.7|185
1645421400000|2022-02-21 05:30:00|2379.2|2376.2|2378.7|2375.7|2380.4|2377.4|2378.1|2375.1|506
1645421700000|2022-02-21 05:35:00|2378.9|2375.9|2376.7|2373.7|2379|2376|2374.9|2371.9|349
1645422000000|2022-02-21 05:40:00|2376.5|2373.5|2378.7|2375.7|2378.7|2375.7|2376|2373|301
1645422300000|2022-02-21 05:45:00|2378.8|2375.8|2379.1|2376.1|2380.1|2377.1|2377.9|2374.9|308
1645422600000|2022-02-21 05:50:00|2379.2|2376.2|2378.7|2375.7|2379.6|2376.6|2378.1|2375.1|151
1645422900000|2022-02-21 05:55:00|2378.2|2375.2|2375.6|2372.6|2378.3|2375.3|2375.6|2372.6|180
1645423200000|2022-02-21 06:00:00|2375.7|2372.7|2376.8|2373.8|2376.9|2373.9|2375.5|2372.5|249
1645423500000|2022-02-21 06:05:00|2376.9|2373.9|2376.8|2373.8|2377.6|2374.6|2375.8|2372.8|203
1645423800000|2022-02-21 06:10:00|2376.7|2373.7|2376|2373|2378.8|2375.8|2374.7|2371.7|321
1645424100000|2022-02-21 06:15:00|2376.2|2373.2|2375.2|2372.2|2377|2374|2374.7|2371.7|317
1645424400000|2022-02-21 06:20:00|2375.3|2372.3|2371.6|2368.6|2375.9|2372.9|2371.4|2368.4|371
1645424700000|2022-02-21 06:25:00|2371.5|2368.5|2372|2370|2373.8|2371|2370.9|2368.4|332
1645425000000|2022-02-21 06:30:00|2371.9|2369.9|2371.6|2368.6|2373.3|2370.3|2371.1|2368.1|321
1645425300000|2022-02-21 06:35:00|2371.5|2368.5|2374.2|2371.2|2374.3|2371.3|2371.2|2368.2|291
1645425600000|2022-02-21 06:40:00|2374.3|2371.3|2375.1|2372.1|2375.7|2372.7|2373.6|2370.6|336
1645425900000|2022-02-21 06:45:00|2375.2|2372.2|2376.2|2373.2|2376.6|2373.7|2374.6|2371.7|366
1645426200000|2022-02-21 06:50:00|2376.3|2373.3|2376.1|2373.1|2376.3|2373.3|2375.4|2372.4|260
1645426500000|2022-02-21 06:55:00|2376.2|2373.2|2374.1|2371.1|2376.6|2373.6|2373.9|2370.9|332
1645426800000|2022-02-21 07:00:00|2374.2|2371.2|2376|2373|2376.3|2373.5|2373.5|2370.5|346
1645427100000|2022-02-21 07:05:00|2375.9|2372.9|2375.2|2372.2|2376|2373|2373.7|2370.7|299
1645427400000|2022-02-21 07:10:00|2374.9|2371.9|2374.4|2371.4|2376|2373|2374.1|2371.1|272
1645427700000|2022-02-21 07:15:00|2374.3|2371.3|2374.7|2371.7|2375.2|2372.6|2373.2|2370.2|263
1645428000000|2022-02-21 07:20:00|2374.6|2371.6|2377|2374|2377.1|2374.3|2373.9|2371.1|254
1645428300000|2022-02-21 07:25:00|2376.9|2373.9|2378.1|2375.1|2378.8|2375.8|2376.1|2373.3|304
1645428600000|2022-02-21 07:30:00|2378|2375|2380.6|2377.6|2381.3|2378.3|2376.9|2374.3|389
1645428900000|2022-02-21 07:35:00|2380.5|2377.5|2379.7|2377.7|2383.1|2380.2|2379.6|2377.1|343
1645429200000|2022-02-21 07:40:00|2379.6|2377.6|2380.2|2377.2|2380.8|2378.1|2378.6|2376.1|263
1645429500000|2022-02-21 07:45:00|2380.4|2377.4|2381|2378|2381.2|2378.6|2379.1|2376.7|258
1645429800000|2022-02-21 07:50:00|2381.1|2378.1|2382.3|2379.3|2382.9|2379.9|2379.9|2377.4|249
1645430100000|2022-02-21 07:55:00|2382.2|2379.2|2380.8|2377.8|2383.2|2380.2|2380.8|2377.8|229
1645430400000|2022-02-21 08:00:00|2380.9|2377.9|2381.5|2378.5|2382.9|2379.9|2380.3|2377.3|313
1645430700000|2022-02-21 08:05:00|2381.6|2378.6|2381.9|2378.9|2383.1|2380.3|2381.2|2378.2|341
1645431000000|2022-02-21 08:10:00|2381.8|2378.8|2382.3|2379.3|2383.3|2380.3|2381|2378.2|282
1645431300000|2022-02-21 08:15:00|2382.6|2379.6|2380.8|2377.8|2383|2380|2378.8|2376.3|353
1645431600000|2022-02-21 08:20:00|2380.9|2377.9|2380.9|2377.9|2381.2|2378.5|2379.2|2376.6|208
1645431900000|2022-02-21 08:25:00|2380.4|2378.4|2380.8|2377.8|2381.3|2378.6|2379.9|2377.2|170
1645432200000|2022-02-21 08:30:00|2380.4|2377.4|2378.6|2376.6|2382.7|2380|2378.1|2375.4|404
1645432500000|2022-02-21 08:35:00|2378.4|2376.4|2384.8|2381.8|2385.6|2382.9|2378.4|2376|807
1645432800000|2022-02-21 08:40:00|2384.9|2381.9|2382.4|2379.4|2385|2382.1|2381.8|2379.2|496
1645433100000|2022-02-21 08:45:00|2382.3|2379.3|2382.3|2379.3|2383.9|2381.4|2380.9|2377.9|265
1645433400000|2022-02-21 08:50:00|2382.4|2379.4|2385.9|2382.9|2386.8|2383.8|2381.4|2378.8|350
1645433700000|2022-02-21 08:55:00|2386|2383|2382.1|2379.1|2386.2|2383.4|2381.9|2379.1|323
1645434000000|2022-02-21 09:00:00|2382.2|2379.2|2380.3|2378.3|2382.5|2379.9|2378.2|2375.2|389
1645434300000|2022-02-21 09:05:00|2380.8|2377.8|2382.4|2379.4|2383.2|2380.4|2380.3|2377.3|268
1645434600000|2022-02-21 09:10:00|2382.3|2379.3|2384.1|2381.1|2385.8|2383.3|2381.6|2379.1|325
1645434900000|2022-02-21 09:15:00|2384.2|2381.2|2383|2381|2384.4|2381.9|2382.5|2380.1|309
1645435200000|2022-02-21 09:20:00|2383.2|2381.2|2382.2|2379.2|2383.8|2381.3|2380.7|2378.2|261
1645435500000|2022-02-21 09:25:00|2382.1|2379.1|2378.8|2376.8|2382.4|2379.4|2378.2|2375.7|380
1645435800000|2022-02-21 09:30:00|2378.7|2376.7|2378.9|2376.9|2380|2377.3|2377.6|2375.1|338
1645436100000|2022-02-21 09:35:00|2378.8|2376.8|2378.2|2375.2|2379.3|2376.8|2376.6|2374.1|286
1645436400000|2022-02-21 09:40:00|2378|2375|2379.2|2377.2|2379.7|2377.2|2377.7|2375|281
1645436700000|2022-02-21 09:45:00|2379.7|2376.7|2380.2|2377.2|2380.2|2377.7|2378.3|2375.7|225
1645437000000|2022-02-21 09:50:00|2379.5|2377.5|2379.6|2376.6|2380.7|2377.9|2378.4|2375.9|244
1645437300000|2022-02-21 09:55:00|2379.7|2376.7|2379.9|2376.9|2380|2377.5|2378.2|2375.7|262
1645437600000|2022-02-21 10:00:00|2380|2377|2381.7|2378.7|2381.8|2379.1|2378.6|2376.2|341
1645437900000|2022-02-21 10:05:00|2381.8|2378.8|2381.1|2379.1|2382.8|2380.2|2380|2377.2|280
1645438200000|2022-02-21 10:10:00|2381|2379|2381.6|2378.6|2382.3|2379.6|2379.7|2377.3|203
1645438500000|2022-02-21 10:15:00|2381.3|2378.3|2382.2|2379.2|2382.6|2379.8|2381.3|2378.3|144
1645438800000|2022-02-21 10:20:00|2382|2379|2380.8|2377.8|2382.8|2379.9|2380.8|2377.8|200
1645439100000|2022-02-21 10:25:00|2380.6|2377.6|2379.8|2376.8|2380.9|2378.1|2379.4|2376.4|183
1645439400000|2022-02-21 10:30:00|2379.9|2376.9|2378.7|2376.7|2380|2377|2378.4|2375.4|229
1645439700000|2022-02-21 10:35:00|2379.3|2376.3|2381.4|2378.4|2381.5|2378.9|2378.8|2376|146
1645440000000|2022-02-21 10:40:00|2381.3|2378.3|2382.1|2379.1|2382.5|2379.9|2380.8|2378.3|164
1645440300000|2022-02-21 10:45:00|2382|2379|2380.5|2377.5|2382.2|2379.7|2380.3|2377.4|214
1645440600000|2022-02-21 10:50:00|2380.4|2377.4|2381.5|2378.5|2381.7|2379.2|2379.6|2377.1|241
1645440900000|2022-02-21 10:55:00|2381|2379|2381|2378|2382.6|2380|2380.1|2377.5|265
1645441200000|2022-02-21 11:00:00|2380.3|2378.3|2380.2|2378.2|2381.4|2378.8|2379.3|2376.8|255
1645441500000|2022-02-21 11:05:00|2380.7|2377.7|2381|2378|2381.1|2378.7|2379.4|2376.9|282
1645441800000|2022-02-21 11:10:00|2380.9|2377.9|2380.8|2377.8|2382.5|2380|2380|2377.6|206
1645442100000|2022-02-21 11:15:00|2380.5|2378.5|2380|2378|2381.5|2379|2379.6|2376.9|283
1645442400000|2022-02-21 11:20:00|2380.4|2378.4|2381.3|2378.3|2381.8|2379.1|2379.1|2376.7|274
1645442700000|2022-02-21 11:25:00|2381.2|2378.2|2381.9|2378.9|2382.2|2379.6|2379.8|2377.2|306
1645443000000|2022-02-21 11:30:00|2382|2379|2381.5|2378.5|2382.6|2379.6|2380.6|2377.9|201
1645443300000|2022-02-21 11:35:00|2381.6|2378.6|2381.8|2378.8|2382.7|2380.1|2380.5|2377.5|250
1645443600000|2022-02-21 11:40:00|2381.6|2378.6|2382.2|2379.2|2383.1|2380.2|2380.2|2377.2|366
1645443900000|2022-02-21 11:45:00|2382.3|2379.3|2380.7|2377.7|2382.7|2379.7|2379.6|2377|269
1645444200000|2022-02-21 11:50:00|2380.6|2377.6|2381.6|2378.6|2382|2379|2379.6|2376.9|187
1645444500000|2022-02-21 11:55:00|2381.7|2378.7|2378.2|2375.2|2381.9|2378.9|2376.7|2373.7|311
1645444800000|2022-02-21 12:00:00|2378.1|2375.1|2374.8|2371.8|2378.2|2375.3|2371.7|2369.5|586
1645445100000|2022-02-21 12:05:00|2374|2372|2374.7|2371.7|2375.7|2373.3|2372.6|2370.3|452
1645445400000|2022-02-21 12:10:00|2374|2372|2374.7|2371.7|2375.9|2373.1|2373.5|2371.1|285
1645445700000|2022-02-21 12:15:00|2374.6|2371.6|2375.2|2372.2|2375.5|2372.8|2373.6|2371.2|323
1645446000000|2022-02-21 12:20:00|2375.1|2372.1|2375.7|2373.7|2376.3|2373.8|2374|2371.7|309
1645446300000|2022-02-21 12:25:00|2375.8|2373.8|2375.6|2373.6|2376.3|2373.8|2374.4|2372.1|272
1645446600000|2022-02-21 12:30:00|2375.5|2373.5|2377.5|2375.5|2378.7|2376.2|2375.5|2373|363
1645446900000|2022-02-21 12:35:00|2377.4|2375.4|2375.4|2373.4|2378.6|2376|2374.4|2372|285
1645447200000|2022-02-21 12:40:00|2376|2373|2374.3|2371.3|2378.6|2376|2373.8|2371.1|431
1645447500000|2022-02-21 12:45:00|2374.4|2371.4|2377.1|2375.1|2379|2376.4|2373.8|2371.2|672
1645447800000|2022-02-21 12:50:00|2377.7|2374.7|2379.3|2377.3|2381.2|2378.5|2376.4|2373.7|479
1645448100000|2022-02-21 12:55:00|2379.8|2376.8|2381.2|2379.2|2381.9|2379.3|2378.6|2376.2|516
1645448400000|2022-02-21 13:00:00|2381.4|2378.4|2382.8|2379.8|2386.2|2383.5|2380.5|2377.8|644
1645448700000|2022-02-21 13:05:00|2382.7|2379.7|2382.2|2380.2|2385.8|2383.2|2381.5|2379|594
1645449000000|2022-02-21 13:10:00|2382.1|2380.1|2383.3|2380.3|2384|2381.4|2380.5|2378.2|457
1645449300000|2022-02-21 13:15:00|2382.9|2380.9|2384.7|2381.7|2385.3|2382.6|2382.6|2380.1|529
1645449600000|2022-02-21 13:20:00|2383.9|2381.9|2380.4|2377.4|2385.3|2382.4|2377.9|2375.5|602
1645449900000|2022-02-21 13:25:00|2380.5|2377.5|2383.2|2380.2|2383.4|2380.6|2380.1|2377.4|524
1645450200000|2022-02-21 13:30:00|2383.1|2380.1|2384|2381|2384.1|2381.4|2380.1|2377.7|437
1645450500000|2022-02-21 13:35:00|2383.9|2380.9|2382.2|2379.2|2383.9|2381.3|2381.4|2378.7|468
1645450800000|2022-02-21 13:40:00|2382.3|2379.3|2381.8|2379.8|2382.4|2379.9|2379.3|2376.8|414
1645451100000|2022-02-21 13:45:00|2382.2|2379.2|2380.4|2377.4|2382.6|2380.2|2379.8|2377.3|412
1645451400000|2022-02-21 13:50:00|2380.5|2377.5|2382.4|2379.4|2383.4|2380.9|2380.3|2377.5|443
1645451700000|2022-02-21 13:55:00|2382.5|2379.5|2384.5|2381.5|2388|2385.5|2381.1|2378.5|996
1645452000000|2022-02-21 14:00:00|2384.6|2381.6|2383.7|2380.7|2385|2382.5|2382|2379.4|712
1645452300000|2022-02-21 14:05:00|2383.8|2380.8|2385.5|2382.5|2386.4|2383.8|2383.7|2380.8|497
1645452600000|2022-02-21 14:10:00|2385.4|2382.4|2385|2382|2386.8|2384.2|2382.7|2379.8|562
1645452900000|2022-02-21 14:15:00|2384.9|2381.9|2384.3|2381.3|2385.9|2383.2|2383.2|2380.4|599
1645453200000|2022-02-21 14:20:00|2383.7|2381.7|2384.4|2382.4|2386|2383.4|2382.4|2380.1|665
1645453500000|2022-02-21 14:25:00|2385.1|2382.1|2384.2|2381.2|2385.1|2382.6|2383.2|2380.6|358
1645453800000|2022-02-21 14:30:00|2384.1|2381.1|2385.4|2382.4|2385.6|2383.1|2382.9|2380.5|418
1645454100000|2022-02-21 14:35:00|2385.2|2382.2|2384.9|2381.9|2386.1|2383.6|2384|2381.4|369
1645454400000|2022-02-21 14:40:00|2384.3|2382.3|2389.3|2387.3|2389.7|2387.3|2384|2381.7|508
1645454700000|2022-02-21 14:45:00|2389.9|2386.9|2389.6|2387.6|2390.4|2387.9|2388.2|2385.8|502
1645455000000|2022-02-21 14:50:00|2389.7|2387.7|2390.1|2387.1|2391.4|2388.6|2388.6|2386.1|453
1645455300000|2022-02-21 14:55:00|2390|2387|2390.6|2387.6|2391.4|2389.1|2388.9|2386.2|410
1645455600000|2022-02-21 15:00:00|2390.7|2387.7|2392.8|2389.8|2394.5|2391.5|2390.1|2387.1|490
1645455900000|2022-02-21 15:05:00|2392.7|2389.7|2393.4|2390.4|2394.1|2391.1|2392.3|2389.4|411
1645456200000|2022-02-21 15:10:00|2393.3|2390.3|2391.9|2388.9|2393.6|2390.9|2391.1|2388.4|383
1645456500000|2022-02-21 15:15:00|2391.8|2388.8|2391.8|2388.8|2392|2389.4|2390.9|2388|346
1645456800000|2022-02-21 15:20:00|2391.7|2388.7|2387.2|2384.2|2392.4|2389.4|2386.9|2383.9|498
1645457100000|2022-02-21 15:25:00|2386.9|2383.9|2387.9|2384.9|2389.4|2386.4|2384.6|2381.6|452
1645457400000|2022-02-21 15:30:00|2387.8|2384.8|2389.9|2386.9|2390.5|2387.8|2387.2|2384.6|280
1645457700000|2022-02-21 15:35:00|2390.5|2387.5|2392.2|2389.2|2392.4|2389.8|2390.3|2387.3|240
1645458000000|2022-02-21 15:40:00|2392.3|2389.3|2393|2390|2393.9|2391.4|2391.6|2389.2|279
1645458300000|2022-02-21 15:45:00|2392.9|2389.9|2391.9|2388.9|2393.3|2390.9|2391.2|2388.5|254
1645458600000|2022-02-21 15:50:00|2392|2389|2392.2|2390.2|2393.4|2390.9|2391.3|2388.6|303
1645458900000|2022-02-21 15:55:00|2392|2390|2391.8|2388.8|2393.1|2390.7|2391.2|2388.7|362
1645459200000|2022-02-21 16:00:00|2391.7|2388.7|2392.7|2389.7|2393.5|2391.2|2391.3|2388.6|381
1645459500000|2022-02-21 16:05:00|2392.8|2389.8|2392.5|2389.5|2393.6|2391.2|2391.7|2389.1|223
1645459800000|2022-02-21 16:10:00|2392|2390|2395|2392|2395.4|2392.8|2391.9|2389.3|296
1645460100000|2022-02-21 16:15:00|2394.9|2391.9|2393.4|2390.4|2395.5|2392.8|2392|2389.4|300
1645460400000|2022-02-21 16:20:00|2393.5|2390.5|2394|2391|2394.5|2391.5|2392.6|2390|184
1645460700000|2022-02-21 16:25:00|2393.9|2390.9|2392.8|2389.8|2394.1|2391.4|2392.2|2389.6|174
1645461000000|2022-02-21 16:30:00|2392.7|2389.7|2391.8|2389.8|2393.4|2390.4|2391.1|2388.3|221
1645461300000|2022-02-21 16:35:00|2391.7|2389.7|2391.2|2388.2|2392.7|2389.9|2390.4|2387.7|243
1645461600000|2022-02-21 16:40:00|2391.1|2388.1|2391.2|2388.2|2391.4|2389.2|2390.3|2387.6|166
1645461900000|2022-02-21 16:45:00|2391.1|2388.1|2391.3|2388.3|2392.1|2389.5|2389.6|2386.9|233
1645462200000|2022-02-21 16:50:00|2391.2|2388.2|2390.8|2387.8|2391.2|2388.8|2389.7|2387.2|159
1645462500000|2022-02-21 16:55:00|2390.7|2387.7|2390.8|2388.8|2391.5|2389|2389.9|2387.3|209
1645462800000|2022-02-21 17:00:00|2390.7|2388.7|2388.8|2385.8|2391.4|2389|2388.5|2385.7|232
1645463100000|2022-02-21 17:05:00|2388.7|2385.7|2388.8|2386.8|2389.3|2386.9|2387.8|2385.1|246
1645463400000|2022-02-21 17:10:00|2388.7|2386.7|2388.9|2385.9|2389.3|2386.9|2388.1|2385.7|162
1645463700000|2022-02-21 17:15:00|2388.8|2385.8|2388.9|2385.9|2389|2386.3|2387.2|2384.7|106
1645464000000|2022-02-21 17:20:00|2388.8|2385.8|2389.2|2386.2|2389.8|2386.8|2387.8|2385.2|277
1645464300000|2022-02-21 17:25:00|2389.3|2386.3|2388.3|2385.3|2389.9|2387.1|2388|2385.3|144
1645464600000|2022-02-21 17:30:00|2388.4|2385.4|2387.4|2384.4|2388.7|2386.2|2386.7|2384.3|137
1645464900000|2022-02-21 17:35:00|2387.3|2384.3|2386.9|2383.9|2388.4|2385.8|2386.1|2383.7|130
1645465200000|2022-02-21 17:40:00|2386.8|2383.8|2386.8|2383.8|2387|2384.4|2384.6|2382.3|218
1645465500000|2022-02-21 17:45:00|2386.9|2383.9|2387.2|2384.2|2387.9|2385.4|2386.1|2383.7|216
1645465800000|2022-02-21 17:50:00|2387.3|2384.3|2386.8|2383.8|2387.8|2385.3|2386.3|2383.7|188
1645466100000|2022-02-21 17:55:00|2386.7|2383.7|2388.3|2385.3|2388.4|2385.4|2386.2|2383.3|208
1645466400000|2022-02-21 18:00:00|2388.2|2385.2|2388.3|2385.3|2389.4|2386.7|2387.4|2384.4|413
1645466700000|2022-02-21 18:05:00|2388.2|2385.2|2387.7|2384.7|2388.9|2386.3|2387.4|2384.4|227
1645467000000|2022-02-21 18:10:00|2387.5|2384.5|2389.3|2386.3|2389.6|2387|2387|2384.1|369
1645467300000|2022-02-21 18:15:00|2389.2|2386.2|2390.2|2387.2|2390.7|2387.9|2388.8|2385.8|319
1645467600000|2022-02-21 18:20:00|2390.5|2387.5|2390.6|2387.6|2390.8|2387.8|2389.8|2386.8|181
1645467900000|2022-02-21 18:25:00|2390.5|2387.5|2391.5|2388.5|2392.6|2389.6|2390.5|2387.5|182
1645468200000|2022-02-21 18:30:00|2391.9|2388.9|2393.9|2390.9|2393.9|2390.9|2391.9|2388.9|212
1645468500000|2022-02-21 18:35:00|2394.1|2391.1|2393.8|2390.8|2394.5|2391.5|2393.4|2390.4|95
1645468800000|2022-02-21 18:40:00|2393.9|2390.9|2393.4|2390.4|2394.5|2391.5|2393.1|2390.1|195
1645469100000|2022-02-21 18:45:00|2393.2|2390.2|2395.5|2392.5|2395.5|2392.5|2393|2390|131
1645469400000|2022-02-21 18:50:00|2395|2392|2398.3|2395.3|2398.4|2395.4|2394.9|2391.9|340
1645469700000|2022-02-21 18:55:00|2398|2395|2400.6|2397.6|2401.8|2399.2|2396.5|2393.5|401
1645470000000|2022-02-21 19:00:00|2400.4|2397.4|2398|2395|2401.4|2398.4|2397.1|2394.1|332
1645470300000|2022-02-21 19:05:00|2398.1|2395.1|2396.5|2393.5|2398.6|2395.6|2393.8|2390.8|242
1645470600000|2022-02-21 19:10:00|2396.2|2393.2|2399|2396|2399.4|2396.4|2395.2|2392.2|260
1645470900000|2022-02-21 19:15:00|2398.9|2395.9|2400.2|2397.2|2401.1|2398.1|2398.1|2395.1|288
1645471200000|2022-02-21 19:20:00|2399.7|2396.7|2401.3|2398.3|2401.7|2398.7|2398.7|2395.7|288
1645471500000|2022-02-21 19:25:00|2401.1|2398.1|2396.7|2393.7|2401.3|2398.3|2395.7|2392.7|331
1645484400000|2022-02-21 23:00:00|2400|2397|2406.6|2403.6|2420.1|2416.4|2398.6|2394.5|1072
1645484700000|2022-02-21 23:05:00|2407.5|2404.5|2407.9|2404.9|2414.9|2411|2404.4|2401.4|1124
1645485000000|2022-02-21 23:10:00|2409|2406|2411.4|2408.4|2412.2|2409.2|2405.7|2402.5|696
1645485300000|2022-02-21 23:15:00|2411.1|2408.1|2403.3|2400.3|2416.4|2411.2|2403.1|2400.1|563
1645485600000|2022-02-21 23:20:00|2403.4|2400.4|2405.2|2402.2|2409.5|2405.5|2403.1|2400.1|486
1645485900000|2022-02-21 23:25:00|2405.3|2402.3|2403.2|2400.2|2408.4|2404.8|2403.2|2399.4|561
1645486200000|2022-02-21 23:30:00|2403.3|2400.3|2402.3|2399.3|2406|2403|2400.4|2397.4|531
1645486500000|2022-02-21 23:35:00|2402.6|2399.6|2403.1|2400.1|2404.8|2401.8|2401.1|2398.1|394
1645486800000|2022-02-21 23:40:00|2403.2|2400.2|2403.6|2400.6|2404.2|2401.2|2402.8|2399.8|305
1645487100000|2022-02-21 23:45:00|2403.5|2400.5|2404.6|2401.6|2406.4|2403.4|2403.2|2400.2|384
1645487400000|2022-02-21 23:50:00|2404.7|2401.7|2403.5|2400.5|2404.9|2401.9|2403.2|2400.2|298
1645487700000|2022-02-21 23:55:00|2403.7|2400.7|2402.2|2399.2|2403.8|2400.8|2401.4|2398.4|371
1645488000000|2022-02-22 00:00:00|2402.1|2399.1|2404.3|2401.3|2405.5|2402.5|2401.5|2398.5|441
1645488300000|2022-02-22 00:05:00|2404.5|2401.5|2405.7|2402.7|2405.9|2402.9|2403.9|2400.9|476
1645488600000|2022-02-22 00:10:00|2405.6|2402.6|2408.2|2405.2|2409.1|2406.1|2405.5|2402.5|454
1645488900000|2022-02-22 00:15:00|2408|2405|2410.8|2407.8|2410.9|2407.9|2407.3|2404.3|402
1645489200000|2022-02-22 00:20:00|2410.7|2407.7|2406.2|2403.2|2411.8|2408.8|2406.2|2403.2|412
1645489500000|2022-02-22 00:25:00|2406.3|2403.3|2407.3|2404.3|2407.9|2404.9|2405.5|2402.5|323
1645489800000|2022-02-22 00:30:00|2407.4|2404.4|2406.5|2403.5|2408.4|2405.4|2404.9|2401.9|371
1645490100000|2022-02-22 00:35:00|2406.8|2403.8|2407.3|2404.3|2407.5|2404.5|2406.1|2403.1|282
1645490400000|2022-02-22 00:40:00|2407.4|2404.4|2405.9|2402.9|2408.7|2405.7|2405.7|2402.7|244
1645490700000|2022-02-22 00:45:00|2406|2403|2405.7|2402.7|2406.4|2403.4|2404.6|2401.6|216
1645491000000|2022-02-22 00:50:00|2405.8|2402.8|2401.6|2398.6|2405.8|2402.8|2401.6|2398.6|281
1645491300000|2022-02-22 00:55:00|2401.5|2398.5|2401|2398|2402.6|2399.6|2399.5|2396.6|383
1645491600000|2022-02-22 01:00:00|2401.1|2398.1|2395.5|2392.5|2402.9|2399.9|2393.7|2390.7|1090
1645491900000|2022-02-22 01:05:00|2395.7|2392.7|2395.3|2392.3|2396.7|2393.7|2392.4|2389.4|773
1645492200000|2022-02-22 01:10:00|2395.4|2392.4|2395|2392|2396.2|2393.2|2392.3|2389.3|527
1645492500000|2022-02-22 01:15:00|2395.1|2392.1|2394.3|2391.3|2396.2|2393.2|2393.9|2391|523
1645492800000|2022-02-22 01:20:00|2394.4|2391.4|2394|2391|2395|2392|2392.5|2389.5|401
1645493100000|2022-02-22 01:25:00|2393.9|2390.9|2397.1|2394.1|2397.2|2394.2|2393.6|2390.6|481
1645493400000|2022-02-22 01:30:00|2397.2|2394.2|2397|2394|2398.7|2395.7|2395.6|2392.6|576
1645493700000|2022-02-22 01:35:00|2396.4|2393.4|2403.8|2400.8|2404.3|2401.3|2396.4|2393.4|671
1645494000000|2022-02-22 01:40:00|2403.7|2400.7|2398.8|2396.8|2403.9|2400.9|2398.7|2396.4|633
1645494300000|2022-02-22 01:45:00|2398.7|2396.7|2396.6|2393.6|2399.3|2396.8|2396.1|2393.3|556
1645494600000|2022-02-22 01:50:00|2396.7|2393.7|2396.7|2393.7|2397.7|2394.7|2395.2|2392.6|569
1645494900000|2022-02-22 01:55:00|2396.8|2393.8|2397.6|2394.6|2398|2395.2|2395|2392.5|520
1645495200000|2022-02-22 02:00:00|2397.5|2394.5|2398.2|2395.2|2398.6|2396|2396.2|2393.2|380
1645495500000|2022-02-22 02:05:00|2398.1|2395.1|2394.2|2391.2|2398.4|2395.5|2394.1|2391.1|541
1645495800000|2022-02-22 02:10:00|2394.1|2391.1|2395.2|2392.2|2395.9|2393|2393.5|2390.5|531
1645496100000|2022-02-22 02:15:00|2394.9|2391.9|2396.8|2393.8|2397.4|2394.5|2394.7|2391.7|345
1645496400000|2022-02-22 02:20:00|2396.7|2393.7|2398.5|2395.5|2398.9|2396.1|2396.3|2393.3|259
1645496700000|2022-02-22 02:25:00|2398.4|2395.4|2398.4|2395.4|2399.2|2396.6|2397.9|2395.2|296
1645497000000|2022-02-22 02:30:00|2398.3|2395.3|2399|2396|2400.5|2397.6|2397.9|2395.3|423
1645497300000|2022-02-22 02:35:00|2399.1|2396.1|2398.4|2395.4|2400.4|2397.5|2397.6|2394.6|469
1645497600000|2022-02-22 02:40:00|2398.3|2395.3|2399|2396|2399|2396.5|2396.8|2393.8|393
1645497900000|2022-02-22 02:45:00|2398.9|2395.9|2399.9|2396.9|2400.1|2397.1|2397.8|2394.8|409
1645498200000|2022-02-22 02:50:00|2399.8|2396.8|2409.9|2406.9|2411.4|2408.4|2399.5|2396.5|720
1645498500000|2022-02-22 02:55:00|2409.8|2406.8|2420.7|2417.7|2422.3|2419.3|2409.8|2406.8|1035
1645498800000|2022-02-22 03:00:00|2420.5|2417.5|2418.9|2415.9|2423.9|2420.9|2418.8|2415.8|798
1645499100000|2022-02-22 03:05:00|2418.4|2416.4|2418.5|2415.5|2420.4|2417.9|2417.8|2414.8|563
1645499400000|2022-02-22 03:10:00|2418.6|2415.6|2414.8|2411.8|2419.9|2416.9|2414.3|2411.3|556
1645499700000|2022-02-22 03:15:00|2414.7|2411.7|2416.7|2413.7|2417.3|2414.3|2414.7|2411.7|438
1645500000000|2022-02-22 03:20:00|2416.9|2413.9|2415.9|2412.9|2418.6|2415.6|2415.7|2412.7|385
1645500300000|2022-02-22 03:25:00|2415.8|2412.8|2418.8|2415.8|2419.6|2416.6|2414.8|2411.8|528
1645500600000|2022-02-22 03:30:00|2419|2416|2419|2416|2419.2|2416.2|2417.4|2414.4|331
1645500900000|2022-02-22 03:35:00|2418.9|2415.9|2415.9|2412.9|2419|2416|2415.3|2412.5|339
1645501200000|2022-02-22 03:40:00|2416|2413|2415.4|2412.4|2416.3|2413.3|2414.9|2412|294
1645501500000|2022-02-22 03:45:00|2415.5|2412.5|2415.4|2412.4|2416.2|2413.2|2414.5|2411.9|211
1645501800000|2022-02-22 03:50:00|2415.5|2412.5|2415.4|2412.4|2416.4|2414|2414.8|2411.8|222
1645502100000|2022-02-22 03:55:00|2415.2|2412.2|2414.7|2411.7|2415.4|2412.8|2413.5|2410.5|254
1645502400000|2022-02-22 04:00:00|2414.8|2411.8|2415|2412|2416|2413.5|2414.4|2411.6|230
1645502700000|2022-02-22 04:05:00|2415.1|2412.1|2417.1|2414.1|2417.4|2414.4|2414.9|2411.9|218
1645503000000|2022-02-22 04:10:00|2417.2|2414.2|2418.1|2415.1|2418.3|2415.3|2416.7|2413.7|249
1645503300000|2022-02-22 04:15:00|2418.2|2415.2|2418.6|2415.6|2419.3|2416.3|2417.7|2414.8|128
1645503600000|2022-02-22 04:20:00|2418.7|2415.7|2418.6|2415.6|2419.2|2416.2|2418.3|2415.3|105
1645503900000|2022-02-22 04:25:00|2418.5|2415.5|2417.6|2414.6|2419.2|2416.2|2417.6|2414.6|157
1645504200000|2022-02-22 04:30:00|2417.7|2414.7|2419.6|2416.6|2419.7|2416.7|2417.1|2414.1|286
1645504500000|2022-02-22 04:35:00|2419.5|2416.5|2419.4|2416.4|2419.8|2416.8|2418.2|2415.2|172
1645504800000|2022-02-22 04:40:00|2419.3|2416.3|2418.7|2415.7|2419.6|2416.6|2418.2|2415.2|198
1645505100000|2022-02-22 04:45:00|2418.8|2415.8|2418.7|2415.7|2418.9|2415.9|2418|2415|123
1645505400000|2022-02-22 04:50:00|2419|2416|2418.3|2415.3|2419.3|2416.3|2418.1|2415.1|217
1645505700000|2022-02-22 04:55:00|2418.2|2415.2|2418.1|2415.1|2418.6|2415.6|2417.6|2414.6|196
1645506000000|2022-02-22 05:00:00|2418.2|2415.2|2419.2|2416.2|2420.1|2417.1|2417.7|2415.1|279
1645506300000|2022-02-22 05:05:00|2419.3|2416.3|2419.8|2416.8|2420.4|2417.4|2418.9|2416|174
1645506600000|2022-02-22 05:10:00|2419.9|2416.9|2420.8|2417.8|2421.8|2419|2419.3|2416.9|156
1645506900000|2022-02-22 05:15:00|2420.6|2417.6|2421.7|2418.7|2421.9|2418.9|2420.1|2417.1|179
1645507200000|2022-02-22 05:20:00|2421.8|2418.8|2422.6|2419.6|2422.7|2419.7|2421.2|2418.6|132
1645507500000|2022-02-22 05:25:00|2422.7|2419.7|2421.4|2418.4|2423.2|2420.2|2421|2418.2|196
1645507800000|2022-02-22 05:30:00|2421.5|2418.5|2420|2417|2422.8|2419.8|2419.1|2416.1|470
1645508100000|2022-02-22 05:35:00|2419.8|2416.8|2420.7|2417.7|2421|2418|2418.3|2415.3|273
1645508400000|2022-02-22 05:40:00|2420.8|2417.8|2423.8|2420.8|2424.4|2421.6|2420.4|2417.4|491
1645508700000|2022-02-22 05:45:00|2423.9|2420.9|2426.2|2423.2|2426.3|2423.3|2423.5|2420.5|410
1645509000000|2022-02-22 05:50:00|2426.1|2423.1|2423.8|2420.8|2426.8|2423.8|2422.7|2419.7|454
1645509300000|2022-02-22 05:55:00|2423.7|2420.7|2428.6|2425.6|2429.2|2426.3|2423.1|2420.1|574
1645509600000|2022-02-22 06:00:00|2428.3|2425.3|2430.2|2427.2|2431|2428.4|2426.7|2423.7|461
1645509900000|2022-02-22 06:05:00|2430.5|2427.5|2427.3|2424.3|2432.5|2429.5|2426.9|2424.3|521
1645510200000|2022-02-22 06:10:00|2427.4|2424.4|2421.9|2419.9|2427.7|2424.8|2420.8|2418.3|671
1645510500000|2022-02-22 06:15:00|2422.1|2419.1|2421.6|2418.6|2423.5|2420.5|2421.5|2418.5|451
1645510800000|2022-02-22 06:20:00|2421.5|2418.5|2421.7|2418.7|2421.9|2418.9|2420.1|2417.1|383
1645511100000|2022-02-22 06:25:00|2421.8|2418.8|2422|2419|2423.6|2420.6|2421.5|2418.5|405
1645511400000|2022-02-22 06:30:00|2422.1|2419.1|2424.6|2421.6|2425.3|2422.3|2421.6|2418.6|383
1645511700000|2022-02-22 06:35:00|2424.7|2421.7|2422.3|2419.3|2425.2|2422.2|2421.7|2418.7|405
1645512000000|2022-02-22 06:40:00|2422.4|2419.4|2422.1|2419.1|2423.6|2420.8|2421.5|2418.5|365
1645512300000|2022-02-22 06:45:00|2422.2|2419.2|2421.1|2418.1|2422.9|2419.9|2420.1|2417.1|355
1645512600000|2022-02-22 06:50:00|2421.2|2418.2|2417.3|2414.3|2421.3|2418.3|2417.1|2414.1|475
1645512900000|2022-02-22 06:55:00|2417.4|2414.4|2419.2|2416.2|2419.4|2416.4|2416.5|2413.5|575
1645513200000|2022-02-22 07:00:00|2419|2416|2423.8|2420.8|2424.1|2421.6|2418.5|2415.6|600
1645513500000|2022-02-22 07:05:00|2423.7|2420.7|2420.9|2417.9|2424.6|2422|2420|2417|384
1645513800000|2022-02-22 07:10:00|2420.1|2418.1|2420.6|2417.6|2423.6|2420.6|2420|2417.4|380
1645514100000|2022-02-22 07:15:00|2420.8|2417.8|2424|2421|2424.3|2421.9|2418.6|2415.6|540
1645514400000|2022-02-22 07:20:00|2423.9|2420.9|2423.2|2421.2|2425.9|2422.9|2420.9|2418.4|559
1645514700000|2022-02-22 07:25:00|2423.7|2420.7|2422.2|2419.2|2425.6|2422.6|2422|2419|507
1645515000000|2022-02-22 07:30:00|2422.3|2419.3|2422.3|2419.3|2423.7|2420.7|2421.1|2418.1|497
1645515300000|2022-02-22 07:35:00|2422.2|2419.2|2421.8|2418.8|2422.9|2420.1|2419.6|2417|528
1645515600000|2022-02-22 07:40:00|2421.4|2418.4|2422.4|2419.4|2424.7|2421.7|2421|2418.1|510
1645515900000|2022-02-22 07:45:00|2422.2|2419.2|2417|2414|2423.5|2420.9|2416.5|2414|558
1645516200000|2022-02-22 07:50:00|2416.8|2413.8|2414.1|2411.1|2416.9|2413.9|2413.1|2410.4|626
1645516500000|2022-02-22 07:55:00|2414.2|2411.2|2415.9|2412.9|2417|2414.1|2413.5|2410.6|537
1645516800000|2022-02-22 08:00:00|2415.8|2412.8|2418|2415|2419.1|2416.6|2412.3|2409.7|694
1645517100000|2022-02-22 08:05:00|2417.5|2415.5|2422.3|2419.3|2425|2422.3|2417|2414.6|738
1645517400000|2022-02-22 08:10:00|2422.2|2419.2|2425.9|2422.9|2426.7|2424.1|2421.6|2418.8|827
1645517700000|2022-02-22 08:15:00|2426|2423|2422.3|2419.3|2427.2|2424.2|2420.9|2417.9|725
1645518000000|2022-02-22 08:20:00|2422.2|2419.2|2419.7|2416.7|2423|2420|2417.9|2415.3|637
1645518300000|2022-02-22 08:25:00|2419.8|2416.8|2418|2415|2420.4|2417.8|2417.3|2414.3|719
1645518600000|2022-02-22 08:30:00|2418.1|2415.1|2412.6|2409.6|2418.7|2415.7|2412.4|2409.4|815
1645518900000|2022-02-22 08:35:00|2412.4|2409.4|2414.2|2411.2|2415.6|2412.6|2412.2|2409.2|519
1645519200000|2022-02-22 08:40:00|2414.1|2411.1|2417.9|2414.9|2417.9|2414.9|2413|2410|490
1645519500000|2022-02-22 08:45:00|2417.8|2414.8|2415.5|2412.5|2417.8|2415.1|2413.7|2411.2|434
1645519800000|2022-02-22 08:50:00|2415.4|2412.4|2411.6|2409.6|2416.3|2413.3|2411.5|2409.1|568
1645520100000|2022-02-22 08:55:00|2411.5|2409.5|2405.2|2402.2|2412.3|2409.7|2404.8|2401.8|718
1645520400000|2022-02-22 09:00:00|2405.3|2402.3|2408.8|2405.8|2410.1|2407.1|2405.2|2402.2|642
1645520700000|2022-02-22 09:05:00|2408.9|2405.9|2413.5|2410.5|2414.2|2411.2|2408.5|2405.5|478
1645521000000|2022-02-22 09:10:00|2413.8|2410.8|2415.5|2412.5|2415.9|2413.4|2412.5|2409.9|549
1645521300000|2022-02-22 09:15:00|2415.6|2412.6|2412.5|2409.5|2416|2413|2409.7|2407.4|641
1645521600000|2022-02-22 09:20:00|2412.6|2409.6|2413.3|2410.3|2414.5|2412|2411.5|2409.2|490
1645521900000|2022-02-22 09:25:00|2412.9|2410.9|2413|2411|2415.3|2413|2412.3|2409.9|504
1645522200000|2022-02-22 09:30:00|2412.9|2410.9|2416.4|2414.4|2416.9|2414.7|2412.9|2410.4|577
1645522500000|2022-02-22 09:35:00|2416.9|2413.9|2412.3|2410.3|2416.9|2414.2|2412.1|2409.6|400
1645522800000|2022-02-22 09:40:00|2412.2|2410.2|2412.5|2409.5|2413.4|2410.9|2410.4|2407.8|497
1645523100000|2022-02-22 09:45:00|2412.6|2409.6|2411.1|2408.1|2413.7|2410.7|2410.2|2407.4|372
1645523400000|2022-02-22 09:50:00|2411|2408|2410.1|2407.1|2412.1|2409.3|2408.5|2406|508
1645523700000|2022-02-22 09:55:00|2410|2407|2410.5|2408.5|2411.1|2408.6|2409|2406.6|411
1645524000000|2022-02-22 10:00:00|2410.6|2408.6|2411.8|2408.8|2413.3|2410.5|2409.7|2407.2|506
1645524300000|2022-02-22 10:05:00|2411.9|2408.9|2414.7|2411.7|2415.6|2412.9|2411.1|2408.8|370
1645524600000|2022-02-22 10:10:00|2414.8|2411.8|2412.8|2409.8|2415.4|2413|2411.6|2409.2|498
1645524900000|2022-02-22 10:15:00|2413|2410|2411.5|2408.5|2413.6|2411|2410.4|2407.8|473
1645525200000|2022-02-22 10:20:00|2411.6|2408.6|2408.5|2406.5|2412.2|2409.5|2407.3|2404.8|702
1645525500000|2022-02-22 10:25:00|2408.6|2406.6|2412.4|2409.4|2412.5|2409.5|2407.5|2404.5|472
1645525800000|2022-02-22 10:30:00|2412.5|2409.5|2409.2|2406.2|2413.3|2410.3|2409.1|2406.1|515
1645526100000|2022-02-22 10:35:00|2409.3|2406.3|2407.5|2404.5|2409.6|2407.1|2406.2|2403.6|745
1645526400000|2022-02-22 10:40:00|2407.6|2404.6|2406.7|2403.7|2410.5|2408.1|2405.6|2403.2|731
1645526700000|2022-02-22 10:45:00|2406.5|2403.5|2403|2400|2407.8|2405.1|2401.7|2398.8|734
1645527000000|2022-02-22 10:50:00|2403.2|2400.2|2401.6|2398.6|2404.9|2401.9|2401.4|2398.4|649
1645527300000|2022-02-22 10:55:00|2401.7|2398.7|2405.9|2402.9|2406.8|2404.2|2401.7|2398.7|576
1645527600000|2022-02-22 11:00:00|2406|2403|2405.4|2402.4|2406.6|2403.8|2404.4|2401.5|551
1645527900000|2022-02-22 11:05:00|2405.3|2402.3|2408.7|2406.7|2409.2|2406.7|2404|2401.3|489
1645528200000|2022-02-22 11:10:00|2409.1|2406.1|2407.1|2405.1|2409.3|2406.3|2407|2404.2|466
1645528500000|2022-02-22 11:15:00|2407|2405|2408.1|2405.1|2409.2|2406.6|2405.9|2403.2|485
1645528800000|2022-02-22 11:20:00|2407.6|2405.6|2404.7|2401.7|2408.3|2405.6|2404.6|2401.6|465
1645529100000|2022-02-22 11:25:00|2404.8|2401.8|2405.7|2402.7|2406.2|2403.2|2403.7|2401|446
1645529400000|2022-02-22 11:30:00|2405.6|2402.6|2407.7|2404.7|2407.9|2405.1|2404.5|2402|385
1645529700000|2022-02-22 11:35:00|2407.8|2404.8|2408.4|2405.4|2410.7|2408|2407.2|2404.2|464
1645530000000|2022-02-22 11:40:00|2408.7|2405.7|2406.2|2403.2|2409|2406|2405.6|2403|472
1645530300000|2022-02-22 11:45:00|2406.3|2403.3|2404.6|2401.6|2406.5|2403.7|2402.4|2399.8|443
1645530600000|2022-02-22 11:50:00|2404.7|2401.7|2400.2|2397.2|2404.8|2401.8|2398.9|2395.9|685
1645530900000|2022-02-22 11:55:00|2399.6|2396.6|2400.8|2397.8|2401.8|2399|2398|2395.5|716
1645531200000|2022-02-22 12:00:00|2400.4|2398.4|2404.3|2401.3|2404.6|2401.9|2395.9|2392.9|803
1645531500000|2022-02-22 12:05:00|2403.8|2401.8|2401.9|2398.9|2406.5|2403.5|2400.8|2398.2|570
1645531800000|2022-02-22 12:10:00|2401.8|2398.8|2402.8|2399.8|2403.2|2400.3|2400.8|2397.8|590
1645532100000|2022-02-22 12:15:00|2403.2|2400.2|2399.1|2396.1|2403.6|2400.6|2398.9|2395.9|465
1645532400000|2022-02-22 12:20:00|2399|2396|2402.1|2399.1|2404.3|2401.7|2398.8|2395.9|502
1645532700000|2022-02-22 12:25:00|2402|2399|2403.7|2400.7|2404.4|2401.6|2401.4|2398.4|420
1645533000000|2022-02-22 12:30:00|2403.9|2400.9|2405|2402|2406.8|2403.8|2402.7|2400.1|653
1645533300000|2022-02-22 12:35:00|2404.9|2401.9|2409.9|2406.9|2409.9|2406.9|2404.5|2401.5|621
1645533600000|2022-02-22 12:40:00|2409.8|2406.8|2407.1|2404.1|2410.8|2407.8|2406.7|2403.7|449
1645533900000|2022-02-22 12:45:00|2407.5|2404.5|2407.8|2404.8|2408.8|2405.8|2405.9|2402.9|435
1645534200000|2022-02-22 12:50:00|2407.9|2404.9|2409|2406|2409.3|2406.5|2406.7|2403.8|437
1645534500000|2022-02-22 12:55:00|2408.9|2405.9|2408.4|2405.4|2409.1|2406.5|2407|2404.4|439
1645534800000|2022-02-22 13:00:00|2408.6|2405.6|2406.3|2404.3|2410.9|2408.5|2405.8|2403.3|940
1645535100000|2022-02-22 13:05:00|2406.8|2403.8|2405.6|2402.6|2407.4|2404.9|2403.4|2400.8|786
1645535400000|2022-02-22 13:10:00|2405.7|2402.7|2408.8|2405.8|2409.3|2406.8|2405.3|2402.6|576
1645535700000|2022-02-22 13:15:00|2408.9|2405.9|2411.7|2408.7|2414.2|2411.2|2408|2405.4|781
1645536000000|2022-02-22 13:20:00|2411.4|2409.4|2414.7|2411.7|2416.4|2413.5|2407.2|2404.7|921
1645536300000|2022-02-22 13:25:00|2414.6|2411.6|2419.8|2416.8|2420.3|2417.8|2412|2409.5|997
1645536600000|2022-02-22 13:30:00|2419.7|2416.7|2420.2|2418.2|2424.2|2421.7|2418.9|2416.4|1025
1645536900000|2022-02-22 13:35:00|2420.8|2417.8|2421.1|2419.1|2422.2|2419.5|2417.5|2414.6|877
1645537200000|2022-02-22 13:40:00|2421.8|2418.8|2421.7|2419.7|2423.2|2420.5|2419.9|2416.9|872
1645537500000|2022-02-22 13:45:00|2421.8|2419.8|2421.3|2419.3|2423.5|2420.9|2420.6|2418.2|643
1645537800000|2022-02-22 13:50:00|2421.7|2418.7|2422.3|2419.3|2424.9|2422.1|2420|2417.5|605
1645538100000|2022-02-22 13:55:00|2422.4|2419.4|2422.7|2419.7|2424.4|2421.5|2422|2419.3|633
1645538400000|2022-02-22 14:00:00|2422.8|2419.8|2423.8|2420.8|2424.7|2422|2420.8|2418.1|687
1645538700000|2022-02-22 14:05:00|2424|2421|2427.2|2424.2|2428.3|2425.9|2422.4|2419.7|579
1645539000000|2022-02-22 14:10:00|2427.4|2424.4|2427.7|2425.7|2429.3|2426.9|2426.5|2423.6|562
1645539300000|2022-02-22 14:15:00|2427.6|2425.6|2428.1|2426.1|2431|2428.4|2427.3|2424.8|698
1645539600000|2022-02-22 14:20:00|2428.6|2425.6|2426.2|2424.2|2429.2|2426.7|2425.9|2423.6|475
1645539900000|2022-02-22 14:25:00|2426.1|2424.1|2424.6|2422.6|2426.8|2424.3|2423.9|2421.4|612
1645540200000|2022-02-22 14:30:00|2424.8|2422.8|2427.5|2425.5|2430|2427.8|2424.3|2421.8|1097
1645540500000|2022-02-22 14:35:00|2427.9|2425.9|2429.7|2427.7|2438.1|2435.2|2427.9|2425.6|1081
1645540800000|2022-02-22 14:40:00|2430.1|2428.1|2423.9|2420.9|2430.8|2428.4|2422.4|2419.8|889
1645541100000|2022-02-22 14:45:00|2423.8|2420.8|2422.8|2419.8|2424.3|2421.3|2417.4|2414.4|1112
1645541400000|2022-02-22 14:50:00|2423|2420|2422.8|2420.8|2424|2421.5|2419.3|2416.8|742
1645541700000|2022-02-22 14:55:00|2422.7|2420.7|2423.1|2420.1|2423.3|2420.7|2418.5|2416|766
1645542000000|2022-02-22 15:00:00|2422.9|2419.9|2427.2|2425.2|2429.5|2426.8|2422.7|2419.7|947
1645542300000|2022-02-22 15:05:00|2427.5|2424.5|2420.5|2417.5|2428.5|2425.8|2420|2417.3|1033
1645542600000|2022-02-22 15:10:00|2420.6|2417.6|2420.9|2418.9|2421.8|2419.4|2415.5|2412.9|1030
1645542900000|2022-02-22 15:15:00|2420.8|2418.8|2420.7|2418.7|2422.8|2420.4|2419.1|2416.4|735
1645543200000|2022-02-22 15:20:00|2420.6|2418.6|2422.3|2420.3|2423.4|2421|2419.5|2416.8|905
1645543500000|2022-02-22 15:25:00|2422.2|2420.2|2420.3|2417.3|2424.3|2421.9|2419.2|2416.7|707
1645543800000|2022-02-22 15:30:00|2419.8|2417.8|2423.5|2421.5|2424.3|2421.7|2419.2|2416.8|916
1645544100000|2022-02-22 15:35:00|2423.9|2420.9|2423.7|2421.7|2425.6|2423.2|2421.7|2419.1|812
1645544400000|2022-02-22 15:40:00|2423.6|2421.6|2422.9|2420.9|2424.7|2422.3|2422|2419.4|808
1645544700000|2022-02-22 15:45:00|2422.8|2420.8|2416.7|2414.7|2424.6|2422.2|2416.6|2414.1|904
1645545000000|2022-02-22 15:50:00|2416.6|2414.6|2417|2415|2417.7|2415.2|2413.1|2410.4|820
1645545300000|2022-02-22 15:55:00|2416.8|2414.8|2420.6|2417.6|2422.2|2419.8|2416.3|2414.1|749
1645545600000|2022-02-22 16:00:00|2420.9|2417.9|2419.5|2417.5|2421.2|2419|2417.9|2415.4|630
1645545900000|2022-02-22 16:05:00|2420.1|2417.1|2419.9|2417.9|2421.7|2419.2|2419.1|2416.4|718
1645546200000|2022-02-22 16:10:00|2420|2418|2420.7|2418.7|2421.9|2419.5|2419.1|2416.5|558
1645546500000|2022-02-22 16:15:00|2420.8|2418.8|2421.3|2418.3|2422.3|2419.8|2419.9|2417.6|461
1645546800000|2022-02-22 16:20:00|2421.4|2418.4|2422.5|2420.5|2423.8|2421.6|2420.7|2418.1|504
1645547100000|2022-02-22 16:25:00|2422.6|2420.6|2423.9|2420.9|2424.7|2422.3|2421.8|2419.2|546
1645547400000|2022-02-22 16:30:00|2424|2421|2425.1|2423.1|2426.1|2423.6|2422.1|2419.5|684
1645547700000|2022-02-22 16:35:00|2425|2423|2424.6|2422.6|2426|2423.4|2424|2421.5|465
1645548000000|2022-02-22 16:40:00|2424.7|2422.7|2426|2424|2427.9|2425.5|2424.6|2422.4|539
1645548300000|2022-02-22 16:45:00|2425.9|2423.9|2428.6|2426.6|2429.2|2427.1|2425.6|2423.5|511
1645548600000|2022-02-22 16:50:00|2428.5|2426.5|2426.9|2424.9|2430|2428|2426.9|2424.8|502
1645548900000|2022-02-22 16:55:00|2426.8|2424.8|2427.9|2425.9|2428|2426|2426.1|2423.6|435
1645549200000|2022-02-22 17:00:00|2428|2426|2427.9|2425.9|2429.2|2426.6|2426.4|2424|505
1645549500000|2022-02-22 17:05:00|2428|2426|2429|2427|2429.5|2427.5|2427.5|2425|445
1645549800000|2022-02-22 17:10:00|2428.9|2426.9|2428.3|2426.3|2429.3|2427.1|2427.6|2425.2|395
1645550100000|2022-02-22 17:15:00|2428.2|2426.2|2427.1|2425.1|2429.5|2427|2426.8|2424.3|377
1645550400000|2022-02-22 17:20:00|2427|2425|2425.9|2423.9|2428.6|2426.1|2425.8|2423.8|347
1645550700000|2022-02-22 17:25:00|2425.7|2423.7|2428.5|2426.5|2429|2426.6|2425.4|2423|274
1645551000000|2022-02-22 17:30:00|2428.6|2426.6|2428.5|2426.5|2429.5|2427.2|2427.4|2425|288
1645551300000|2022-02-22 17:35:00|2428.6|2426.6|2426.5|2424.5|2429.3|2427.2|2426.4|2424.4|271
1645551600000|2022-02-22 17:40:00|2426.6|2424.6|2427.7|2425.7|2428.9|2426.7|2426.4|2423.9|389
1645551900000|2022-02-22 17:45:00|2427.6|2425.6|2428.3|2426.3|2429.5|2427.1|2427.1|2424.9|325
1645552200000|2022-02-22 17:50:00|2428.8|2425.8|2427.5|2425.5|2429.1|2426.6|2427.4|2425.2|284
1645552500000|2022-02-22 17:55:00|2427.6|2425.6|2427.9|2425.9|2429|2426.6|2426.5|2424.1|326
1645552800000|2022-02-22 18:00:00|2428|2426|2427.3|2425.3|2428.6|2426|2425.4|2423|455
1645553100000|2022-02-22 18:05:00|2427.4|2425.4|2428.4|2426.4|2428.9|2426.4|2426.7|2424.4|415
1645553400000|2022-02-22 18:10:00|2428.3|2426.3|2426.9|2424.9|2429.5|2427|2426.8|2424.2|361
1645553700000|2022-02-22 18:15:00|2427.4|2425.4|2426.9|2424.9|2428.3|2425.9|2425|2423|419
1645554000000|2022-02-22 18:20:00|2426.8|2424.8|2428.9|2426.9|2431|2428.6|2426.3|2423.7|491
1645554300000|2022-02-22 18:25:00|2429|2427|2428.1|2425.1|2429.7|2427.1|2425.6|2423.5|632
1645554600000|2022-02-22 18:30:00|2428.2|2425.2|2425.6|2423.6|2428.2|2425.6|2425.2|2422.7|547
1645554900000|2022-02-22 18:35:00|2425.7|2423.7|2424.1|2421.1|2426.4|2424.1|2423.2|2420.7|382
1645555200000|2022-02-22 18:40:00|2423.9|2420.9|2423.4|2420.4|2424.8|2422.3|2422.3|2419.8|385
1645555500000|2022-02-22 18:45:00|2423.3|2420.3|2418.8|2416.8|2423.3|2420.7|2418.8|2416.3|351
1645555800000|2022-02-22 18:50:00|2418.9|2416.9|2423.9|2421.9|2426|2423.4|2418.9|2416.6|436
1645556100000|2022-02-22 18:55:00|2423.6|2421.6|2425.2|2423.2|2425.5|2423.4|2421.9|2419.5|502
1645556400000|2022-02-22 19:00:00|2425.1|2423.1|2423.8|2420.8|2425.2|2423.2|2422.1|2419.6|470
1645556700000|2022-02-22 19:05:00|2423.2|2421.2|2422.5|2420.5|2423.9|2421.4|2420.3|2417.8|382
1645557000000|2022-02-22 19:10:00|2422.7|2420.7|2423.5|2421.5|2424.1|2421.7|2422|2419.8|445
1645557300000|2022-02-22 19:15:00|2423.4|2421.4|2422.9|2420.9|2425|2422.8|2422.6|2420.3|386
1645557600000|2022-02-22 19:20:00|2423|2421|2421.7|2419.7|2424.9|2422.8|2420.8|2418.8|499
1645557900000|2022-02-22 19:25:00|2422|2420|2425.8|2423.8|2425.8|2423.8|2420.5|2418.4|1033
1645558200000|2022-02-22 19:30:00|2425.9|2423.9|2422.7|2420.7|2425.9|2423.9|2420.8|2418.8|826
1645558500000|2022-02-22 19:35:00|2423.2|2420.2|2425.8|2423.8|2426.7|2424.5|2421.8|2419.8|639
1645558800000|2022-02-22 19:40:00|2425.7|2423.7|2424|2422|2426.8|2424.4|2423.4|2421.3|621
1645559100000|2022-02-22 19:45:00|2423.9|2421.9|2425.4|2423.4|2426.5|2424|2422.2|2420.2|619
1645559400000|2022-02-22 19:50:00|2425.5|2423.5|2424.2|2422.2|2427.7|2425.3|2423.9|2421.7|543
1645559700000|2022-02-22 19:55:00|2424.1|2422.1|2423.7|2421.7|2426.2|2423.9|2423.1|2421|535
1645560000000|2022-02-22 20:00:00|2423.4|2421.4|2422.7|2420.7|2424.3|2421.9|2421.7|2419.4|632
1645560300000|2022-02-22 20:05:00|2422.6|2420.6|2418.6|2416.6|2423.4|2420.8|2418.5|2415.8|605
1645560600000|2022-02-22 20:10:00|2418.7|2416.7|2418.4|2415.4|2419.9|2417.3|2415.8|2413.5|599
1645560900000|2022-02-22 20:15:00|2418.3|2415.3|2419.7|2417.7|2420.8|2418.3|2417.9|2415|607
1645561200000|2022-02-22 20:20:00|2420|2417|2418.6|2416.6|2420.9|2418.4|2417.8|2415.4|383
1645561500000|2022-02-22 20:25:00|2418.7|2416.7|2419.5|2417.5|2421|2418.4|2418.1|2415.9|407
1645561800000|2022-02-22 20:30:00|2419.4|2417.4|2420.1|2418.1|2421.8|2419.2|2418.3|2416|526
1645562100000|2022-02-22 20:35:00|2420|2418|2419.1|2417.1|2420.5|2418.3|2418.6|2416.1|401
1645562400000|2022-02-22 20:40:00|2419.2|2417.2|2418|2416|2419.7|2417.7|2417.7|2415.5|378
1645562700000|2022-02-22 20:45:00|2418.1|2416.1|2416.3|2414.3|2418.1|2416.1|2416.2|2414.1|338
1645563000000|2022-02-22 20:50:00|2416.2|2414.2|2417.6|2415.6|2418.7|2416.7|2415.6|2413.6|489
1645563300000|2022-02-22 20:55:00|2417.7|2415.7|2416|2413|2418.6|2416|2415.8|2413|432
1645563600000|2022-02-22 21:00:00|2416.1|2413.1|2416.5|2413.5|2418|2415.5|2415.9|2413.1|248
1645563900000|2022-02-22 21:05:00|2416.6|2413.6|2416.4|2413.4|2416.7|2414.1|2415.4|2412.9|135
1645564200000|2022-02-22 21:10:00|2416.5|2413.5|2414.9|2412.9|2416.6|2413.6|2414.5|2412|106
1645564500000|2022-02-22 21:15:00|2414.8|2412.8|2414.4|2411.4|2415.3|2412.8|2413.5|2410.9|132
1645564800000|2022-02-22 21:20:00|2414.3|2411.3|2414.4|2411.4|2414.6|2412.1|2413.9|2411.2|75
1645565100000|2022-02-22 21:25:00|2414.5|2411.5|2414.9|2411.9|2415.5|2412.9|2414.3|2411.3|79
1645565400000|2022-02-22 21:30:00|2415|2412|2414.5|2411.5|2415.1|2412.1|2413.8|2411.1|97
1645565700000|2022-02-22 21:35:00|2414.6|2411.6|2414|2411|2414.6|2411.6|2413.3|2410.3|100
1645566000000|2022-02-22 21:40:00|2414.1|2411.1|2414|2411|2414.6|2411.7|2413.2|2410.2|111
1645566300000|2022-02-22 21:45:00|2413.9|2410.9|2412.4|2409.4|2414.3|2411.3|2412|2409|174
1645566600000|2022-02-22 21:50:00|2412.1|2409.1|2411.5|2408.5|2412.6|2409.6|2411.2|2408.2|161
1645566900000|2022-02-22 21:55:00|2411.6|2408.6|2412.2|2409.2|2412.4|2409.4|2410.9|2407.9|185
1645570800000|2022-02-22 23:00:00|2413.3|2410.3|2416.4|2413.4|2416.7|2413.7|2411.8|2407.2|360
1645571100000|2022-02-22 23:05:00|2416.6|2413.6|2416.5|2413.5|2417.3|2414.7|2416|2413.1|177
1645571400000|2022-02-22 23:10:00|2416.7|2413.7|2416.5|2413.5|2417.5|2414.5|2415.7|2412.7|158
1645571700000|2022-02-22 23:15:00|2416.6|2413.6|2417|2414|2417.5|2414.5|2416.4|2413.4|127
1645572000000|2022-02-22 23:20:00|2416.9|2413.9|2417|2414|2417.4|2414.6|2416.1|2413.1|129
1645572300000|2022-02-22 23:25:00|2416.9|2413.9|2417.1|2414.1|2417.8|2414.8|2416.6|2413.8|110
1645572600000|2022-02-22 23:30:00|2417.3|2414.3|2415.2|2412.2|2417.6|2414.6|2414.5|2412|153
1645572900000|2022-02-22 23:35:00|2415.1|2412.1|2415|2412|2415.2|2412.6|2414.1|2411.6|124
1645573200000|2022-02-22 23:40:00|2415.1|2412.1|2416.2|2413.2|2416.2|2413.6|2414.9|2412|108
1645573500000|2022-02-22 23:45:00|2416.1|2413.1|2415.5|2412.5|2416.6|2414|2414.6|2412.2|140
1645573800000|2022-02-22 23:50:00|2415.6|2412.6|2415.1|2412.1|2416.4|2414|2415|2412|133
1645574100000|2022-02-22 23:55:00|2415.3|2412.3|2415.4|2412.4|2415.6|2412.9|2414.4|2411.7|165
1645574400000|2022-02-23 00:00:00|2415.6|2412.6|2415.1|2412.1|2415.7|2413.1|2414.5|2411.5|127
1645574700000|2022-02-23 00:05:00|2415.2|2412.2|2417|2414|2417.1|2414.1|2414.9|2412.1|119
1645575000000|2022-02-23 00:10:00|2417.1|2414.1|2417.7|2414.7|2417.9|2414.9|2416.6|2413.6|125
1645575300000|2022-02-23 00:15:00|2417.5|2414.5|2418|2415|2418.2|2415.5|2416.4|2413.8|172
1645575600000|2022-02-23 00:20:00|2417.9|2414.9|2417.2|2415.2|2418.5|2416.4|2416.9|2414.4|136
1645575900000|2022-02-23 00:25:00|2417.3|2415.3|2417.6|2414.6|2418.2|2415.7|2416.8|2414.2|162
1645576200000|2022-02-23 00:30:00|2417.7|2414.7|2418.5|2415.5|2418.6|2416.3|2416.3|2414|252
1645576500000|2022-02-23 00:35:00|2418.7|2415.7|2418.2|2416.2|2418.7|2416.4|2417.8|2415.3|152
1645576800000|2022-02-23 00:40:00|2418.1|2416.1|2417.6|2414.6|2418.7|2416.2|2417|2414.4|89
1645577100000|2022-02-23 00:45:00|2417.4|2414.4|2417.7|2415.7|2418.2|2415.8|2416.9|2414.4|76
1645577400000|2022-02-23 00:50:00|2418.7|2416|2418.8|2415.8|2419.7|2417.1|2418|2415.7|154
1645577700000|2022-02-23 00:55:00|2418.2|2416.2|2420.3|2417.3|2420.8|2417.8|2418.2|2416.1|175
1645578000000|2022-02-23 01:00:00|2420.2|2417.2|2425.7|2422.7|2425.8|2423.7|2419.7|2416.7|639
1645578300000|2022-02-23 01:05:00|2425.2|2423.2|2422.7|2420.7|2425.2|2423.2|2422|2419.6|379
1645578600000|2022-02-23 01:10:00|2422.6|2420.6|2424.9|2421.9|2425.2|2422.8|2421.9|2419.1|359
1645578900000|2022-02-23 01:15:00|2424.8|2421.8|2424.1|2422.1|2425.6|2423.2|2423.6|2421.1|310
1645579200000|2022-02-23 01:20:00|2424|2422|2423.6|2421.6|2424.7|2422.3|2422.4|2419.8|254
1645579500000|2022-02-23 01:25:00|2423.7|2421.7|2423.1|2421.1|2425.4|2422.9|2423.1|2420.8|205
1645579800000|2022-02-23 01:30:00|2423|2421|2422.6|2420.6|2425.2|2423.2|2422.5|2420.1|413
1645580100000|2022-02-23 01:35:00|2422.9|2420.9|2420.7|2418.7|2423.2|2420.9|2420.1|2417.6|336
1645580400000|2022-02-23 01:40:00|2420.6|2418.6|2417.6|2415.6|2422.1|2419.5|2416.6|2414.2|403
1645580700000|2022-02-23 01:45:00|2417.7|2415.7|2417.1|2415.1|2418|2415.7|2415.9|2413.2|238
1645581000000|2022-02-23 01:50:00|2417|2415|2417.6|2415.6|2417.9|2415.7|2416|2413.6|205
1645581300000|2022-02-23 01:55:00|2418.1|2416.1|2418.4|2415.4|2420.1|2417.6|2417.8|2415.3|386
1645581600000|2022-02-23 02:00:00|2418.3|2415.3|2422.5|2419.5|2423.6|2420.6|2418|2415.3|354
1645581900000|2022-02-23 02:05:00|2422.6|2419.6|2422.6|2419.6|2423.1|2420.7|2421.4|2418.5|327
1645582200000|2022-02-23 02:10:00|2422.7|2419.7|2422.3|2419.3|2423.7|2421|2421.6|2419.1|344
1645582500000|2022-02-23 02:15:00|2422.2|2419.2|2422.5|2419.5|2422.8|2420.1|2421.7|2418.7|184
1645582800000|2022-02-23 02:20:00|2422.6|2419.6|2423.5|2420.5|2423.7|2421.2|2421.9|2419.1|205
1645583100000|2022-02-23 02:25:00|2423.6|2420.6|2421.6|2418.6|2423.6|2421.2|2421.2|2418.5|259
1645583400000|2022-02-23 02:30:00|2421.5|2418.5|2419.7|2416.7|2421.6|2419.2|2419.1|2416.4|374
1645583700000|2022-02-23 02:35:00|2419.6|2416.6|2418.1|2416.1|2420.6|2418|2418.1|2415.6|362
1645584000000|2022-02-23 02:40:00|2418.2|2416.2|2419.6|2417.6|2420.2|2417.7|2418.2|2415.4|339
1645584300000|2022-02-23 02:45:00|2419.7|2417.7|2420.5|2418.5|2421.3|2419.1|2419.3|2416.6|281
1645584600000|2022-02-23 02:50:00|2420.6|2418.6|2422|2420|2423.2|2420.7|2420.6|2418.6|277
1645584900000|2022-02-23 02:55:00|2421.8|2419.8|2423|2421|2423.7|2421.2|2421.7|2419.1|288
1645585200000|2022-02-23 03:00:00|2423.1|2420.1|2423.6|2421.6|2424|2421.7|2422.4|2420|224
1645585500000|2022-02-23 03:05:00|2423.7|2421.7|2422.5|2420.5|2424.9|2422.2|2421.6|2419.1|235
1645585800000|2022-02-23 03:10:00|2422.2|2420.2|2420.3|2417.3|2422.6|2420.2|2419.6|2417.3|218
1645586100000|2022-02-23 03:15:00|2420.1|2417.1|2419.5|2417.5|2420.9|2418.6|2418.4|2416|338
1645586400000|2022-02-23 03:20:00|2419.8|2417.8|2419.6|2417.6|2422|2419.6|2419.5|2416.6|312
1645586700000|2022-02-23 03:25:00|2419.7|2417.7|2419.5|2417.5|2421.2|2418.6|2418.7|2416.2|326
1645587000000|2022-02-23 03:30:00|2419.6|2417.6|2422|2419|2423.4|2420.8|2419.5|2417.5|252
1645587300000|2022-02-23 03:35:00|2421.8|2419.8|2421.9|2419.9|2422.7|2420.5|2421.2|2418.8|141
1645587600000|2022-02-23 03:40:00|2422|2420|2422|2420|2422.4|2420.4|2421.4|2418.9|137
1645587900000|2022-02-23 03:45:00|2421.9|2419.9|2421.9|2419.9|2422.8|2420.3|2421.6|2419.2|111
1645588200000|2022-02-23 03:50:00|2422|2420|2421.8|2419.8|2422.6|2420|2421.3|2418.8|133
1645588500000|2022-02-23 03:55:00|2422.4|2419.4|2422.9|2420.9|2423.4|2421|2421.8|2419.2|158
1645588800000|2022-02-23 04:00:00|2422.8|2420.8|2422.3|2420.3|2423.4|2421|2422|2419.8|151
1645589100000|2022-02-23 04:05:00|2422.2|2420.2|2422.4|2420.4|2422.5|2420.5|2421.3|2418.9|104
1645589400000|2022-02-23 04:10:00|2422.3|2420.3|2421.9|2419.9|2423.1|2421.1|2421.3|2419.1|145
1645589700000|2022-02-23 04:15:00|2421.8|2419.8|2421.7|2419.7|2422.4|2420|2421.5|2418.9|110
1645590000000|2022-02-23 04:20:00|2421.6|2419.6|2421.9|2419.9|2422.7|2420.5|2421.4|2419.3|119
1645590300000|2022-02-23 04:25:00|2422.1|2420.1|2421.2|2419.2|2422.8|2420.4|2421|2419|104
1645590600000|2022-02-23 04:30:00|2421.3|2419.3|2421.1|2419.1|2421.8|2419.6|2421|2418.6|81
1645590900000|2022-02-23 04:35:00|2421.3|2419.3|2420.8|2418.8|2421.7|2419.4|2420.8|2418.7|90
1645591200000|2022-02-23 04:40:00|2420.9|2418.9|2420.7|2418.7|2421|2419|2420.5|2418.5|75
1645591500000|2022-02-23 04:45:00|2420.6|2418.6|2420.3|2418.3|2421.2|2419.2|2420.1|2417.7|150
1645591800000|2022-02-23 04:50:00|2420.4|2418.4|2419.3|2417.3|2420.7|2418.7|2418.4|2415.7|303
1645592100000|2022-02-23 04:55:00|2419.1|2417.1|2419.3|2417.3|2420.8|2418.3|2418.9|2416.5|246
1645592400000|2022-02-23 05:00:00|2419.4|2417.4|2418.5|2416.5|2420.4|2417.8|2418.4|2415.9|230
1645592700000|2022-02-23 05:05:00|2418.7|2416.7|2416.8|2413.8|2418.8|2416.8|2416.4|2413.8|226
1645593000000|2022-02-23 05:10:00|2416.7|2413.7|2412.5|2410.5|2417.3|2415|2412.5|2410|385
1645593300000|2022-02-23 05:15:00|2412.4|2410.4|2409.1|2407.1|2412.9|2410.4|2409.1|2407|189
1645593600000|2022-02-23 05:20:00|2409.2|2407.2|2409.8|2406.8|2411|2408.4|2409.1|2406.6|204
1645593900000|2022-02-23 05:25:00|2409.6|2407.6|2411.1|2409.1|2411.5|2409.1|2408.4|2406.2|257
1645594200000|2022-02-23 05:30:00|2411.2|2409.2|2410.9|2407.9|2411.7|2409.2|2408.3|2406.1|636
1645594500000|2022-02-23 05:35:00|2410.8|2407.8|2410.2|2408.2|2411.1|2408.7|2408.4|2406.2|460
1645594800000|2022-02-23 05:40:00|2410.3|2408.3|2409.8|2406.8|2412.2|2409.7|2409|2406.8|391
1645595100000|2022-02-23 05:45:00|2409.9|2406.9|2409.2|2407.2|2410.5|2408|2408.1|2405.9|331
1645595400000|2022-02-23 05:50:00|2409.1|2407.1|2409.3|2407.3|2409.8|2407.7|2408.2|2405.9|297
1645595700000|2022-02-23 05:55:00|2409.2|2407.2|2409.4|2407.4|2409.9|2407.7|2408.4|2406.3|249
1645596000000|2022-02-23 06:00:00|2409.2|2407.2|2408.8|2406.8|2410.3|2408.1|2408.6|2406.5|249
1645596300000|2022-02-23 06:05:00|2408.7|2406.7|2406.2|2404.2|2409.7|2407.3|2405.7|2403.3|304
1645596600000|2022-02-23 06:10:00|2406.3|2404.3|2406.2|2403.2|2406.7|2404.7|2404.1|2401.6|460
1645596900000|2022-02-23 06:15:00|2406.1|2403.1|2407|2404|2407.1|2404.1|2404.3|2401.7|320
1645597200000|2022-02-23 06:20:00|2406.9|2403.9|2406.7|2404.7|2408.2|2405.2|2406.2|2403.2|315
1645597500000|2022-02-23 06:25:00|2406.6|2404.6|2407.5|2405.5|2408.9|2406.4|2405.8|2403.5|300
1645597800000|2022-02-23 06:30:00|2407.6|2405.6|2407.2|2405.2|2408.2|2405.7|2406.1|2404.1|282
1645598100000|2022-02-23 06:35:00|2407.1|2405.1|2407.5|2404.5|2408.4|2406|2406.5|2404.1|288
1645598400000|2022-02-23 06:40:00|2407.2|2405.2|2408|2406|2408.6|2406.1|2406.9|2404.5|249
1645598700000|2022-02-23 06:45:00|2408.1|2406.1|2410.9|2408.9|2411.6|2409|2407.5|2405.5|278
1645599000000|2022-02-23 06:50:00|2411|2409|2411.3|2408.3|2412|2409.4|2408.4|2406.4|377
1645599300000|2022-02-23 06:55:00|2411.2|2408.2|2415.5|2412.5|2416|2413|2410.6|2407.7|444
1645599600000|2022-02-23 07:00:00|2415.4|2412.4|2416.1|2414.1|2420.6|2418.1|2414.4|2412|484
1645599900000|2022-02-23 07:05:00|2416|2414|2415.2|2413.2|2416.9|2414.8|2413.6|2411|368
1645600200000|2022-02-23 07:10:00|2415.3|2413.3|2415.5|2413.5|2416.9|2414.3|2415|2412.6|273
1645600500000|2022-02-23 07:15:00|2415.4|2413.4|2415.3|2413.3|2416.6|2414.2|2415.2|2412.9|213
1645600800000|2022-02-23 07:20:00|2415.4|2413.4|2412.8|2410.8|2416.5|2413.9|2412.5|2410.1|229
1645601100000|2022-02-23 07:25:00|2412.9|2410.9|2409.4|2406.4|2413.3|2411.3|2408|2405.7|458
1645601400000|2022-02-23 07:30:00|2409|2407|2412.3|2410.3|2413|2410.7|2409|2407|389
1645601700000|2022-02-23 07:35:00|2412.5|2410.5|2412.2|2409.2|2415.5|2413|2411.5|2409|429
1645602000000|2022-02-23 07:40:00|2412.3|2409.3|2414.3|2412.3|2414.6|2412.3|2410.5|2408.1|489
1645602300000|2022-02-23 07:45:00|2414.9|2411.9|2413.8|2411.8|2415.9|2413.9|2412.9|2410.6|391
1645602600000|2022-02-23 07:50:00|2413.9|2411.9|2412.6|2410.6|2414.6|2412.6|2411.7|2409.7|465
1645602900000|2022-02-23 07:55:00|2412.5|2410.5|2411.2|2408.2|2413.7|2411.1|2410.6|2408|466
1645603200000|2022-02-23 08:00:00|2411.3|2408.3|2413.8|2411.8|2415.2|2413.1|2408.7|2406.7|735
1645603500000|2022-02-23 08:05:00|2413.7|2411.7|2412.1|2409.1|2415.7|2413.2|2411.6|2409.1|518
1645603800000|2022-02-23 08:10:00|2412|2409|2416.2|2413.2|2416.3|2413.7|2411.7|2409|558
1645604100000|2022-02-23 08:15:00|2416.1|2413.1|2413.9|2411.9|2416.6|2414.1|2413.6|2411.2|517
1645604400000|2022-02-23 08:20:00|2414.5|2411.5|2416|2414|2416.7|2414.7|2413.3|2411.1|432
1645604700000|2022-02-23 08:25:00|2415.9|2413.9|2414.5|2412.5|2416.1|2414|2413.5|2411.4|341
1645605000000|2022-02-23 08:30:00|2414.4|2412.4|2415.3|2413.3|2417.7|2415.7|2411.2|2409.2|585
1645605300000|2022-02-23 08:35:00|2415.5|2413.5|2412.8|2410.8|2417|2414.5|2411.6|2409.6|311
1645605600000|2022-02-23 08:40:00|2412.9|2410.9|2410.6|2408.6|2413.2|2411.2|2409.8|2407.8|239
1645605900000|2022-02-23 08:45:00|2410.5|2408.5|2410.3|2408.3|2414.6|2412.4|2409.7|2407.7|367
1645606200000|2022-02-23 08:50:00|2410.2|2408.2|2409|2407|2410.8|2408.3|2408.2|2406.1|504
1645606500000|2022-02-23 08:55:00|2409.1|2407.1|2411.3|2409.3|2411.8|2409.6|2408.9|2406.9|332
1645606800000|2022-02-23 09:00:00|2411.4|2409.4|2416.4|2414.4|2416.8|2414.8|2410.7|2408.7|312
1645607100000|2022-02-23 09:05:00|2416.3|2414.3|2414.8|2412.8|2417.5|2415.5|2414.8|2412.8|266
1645607400000|2022-02-23 09:10:00|2414.7|2412.7|2413.4|2411.4|2417.4|2415.4|2413.3|2411.3|314
1645607700000|2022-02-23 09:15:00|2413.5|2411.5|2413.2|2411.2|2414.9|2412.4|2412.9|2410.9|222
1645608000000|2022-02-23 09:20:00|2413|2411|2411.4|2409.4|2413.3|2411.2|2411.4|2409.4|275
1645608300000|2022-02-23 09:25:00|2411.3|2409.3|2408.5|2406.5|2412.6|2410.1|2408.5|2406.3|342
1645608600000|2022-02-23 09:30:00|2408.6|2406.6|2407|2405|2408.6|2406.6|2404.9|2402.9|392
1645608900000|2022-02-23 09:35:00|2407.1|2405.1|2406.3|2404.3|2409.5|2407|2405.9|2403.9|363
1645609200000|2022-02-23 09:40:00|2406.4|2404.4|2410.4|2408.4|2410.5|2408.5|2406.4|2404.4|304
1645609500000|2022-02-23 09:45:00|2410.6|2408.6|2408.3|2406.3|2410.8|2408.6|2407.6|2405.2|326
1645609800000|2022-02-23 09:50:00|2408.4|2406.4|2408|2406|2409.3|2407|2407.4|2405.4|223
1645610100000|2022-02-23 09:55:00|2408.1|2406.1|2408.5|2406.5|2409.2|2407|2407.6|2405.6|319
1645610400000|2022-02-23 10:00:00|2408.4|2406.4|2408.9|2405.9|2409.2|2406.7|2406.8|2404.5|290
1645610700000|2022-02-23 10:05:00|2408|2406|2407.6|2405.6|2408.9|2406.9|2407.1|2404.8|352
1645611000000|2022-02-23 10:10:00|2407.5|2405.5|2405.4|2403.4|2407.6|2405.6|2405.3|2403.3|235
1645611300000|2022-02-23 10:15:00|2405.2|2403.2|2407.4|2405.4|2408.4|2406.2|2405.2|2403.2|327
1645611600000|2022-02-23 10:20:00|2407.5|2405.5|2409|2407|2409.6|2407.1|2407.1|2405.1|270
1645611900000|2022-02-23 10:25:00|2408.9|2406.9|2408.1|2406.1|2410.2|2408.2|2407.5|2405.5|289
1645612200000|2022-02-23 10:30:00|2408|2406|2410.5|2408.5|2410.7|2408.7|2407.6|2405.6|329
1645612500000|2022-02-23 10:35:00|2410.3|2408.3|2410.9|2408.9|2411.5|2409.1|2410|2408|227
1645612800000|2022-02-23 10:40:00|2411|2409|2410.8|2408.8|2411.5|2409.5|2410.5|2408.5|290
1645613100000|2022-02-23 10:45:00|2410.9|2408.9|2411.9|2409.9|2412.2|2410.2|2409.3|2407.3|276
1645613400000|2022-02-23 10:50:00|2411.7|2409.7|2410.7|2408.7|2411.8|2409.8|2410.5|2408.2|220
1645613700000|2022-02-23 10:55:00|2410.8|2408.8|2411.4|2408.4|2412.8|2410.4|2410.4|2408.2|176
1645614000000|2022-02-23 11:00:00|2411.3|2408.3|2411.5|2409.5|2411.9|2409.9|2410|2407.7|217
1645614300000|2022-02-23 11:05:00|2411.4|2409.4|2411|2409|2412.1|2410.1|2410.4|2408.4|197
1645614600000|2022-02-23 11:10:00|2410.9|2408.9|2409.4|2406.4|2411.1|2409.1|2408.3|2406.3|257
1645614900000|2022-02-23 11:15:00|2408.7|2406.7|2409.5|2407.5|2409.8|2407.8|2408.3|2406.3|237
1645615200000|2022-02-23 11:20:00|2409.4|2407.4|2410.5|2408.5|2411.6|2409.6|2409.4|2407.4|211
1645615500000|2022-02-23 11:25:00|2410.4|2408.4|2411.8|2408.8|2412.4|2409.9|2410.4|2408|151
1645615800000|2022-02-23 11:30:00|2411.9|2408.9|2410.9|2408.9|2411.9|2409.7|2410.1|2407.8|165
1645616100000|2022-02-23 11:35:00|2411|2409|2410.6|2408.6|2412|2409.3|2410.1|2407.8|241
1645616400000|2022-02-23 11:40:00|2410.5|2408.5|2411.1|2409.1|2412.1|2409.8|2410|2407.6|259
1645616700000|2022-02-23 11:45:00|2411|2409|2411.2|2409.2|2412.1|2410.1|2410.6|2408.6|180
1645617000000|2022-02-23 11:50:00|2411.1|2409.1|2413.5|2411.5|2413.7|2411.7|2411.1|2408.8|147
1645617300000|2022-02-23 11:55:00|2413.6|2411.6|2411.2|2409.2|2414.3|2412.3|2410.5|2408|281
1645617600000|2022-02-23 12:00:00|2411.3|2409.3|2413.1|2411.1|2413.5|2411.2|2411|2408.7|350
1645617900000|2022-02-23 12:05:00|2413|2411|2413.1|2410.1|2414.5|2411.6|2411.5|2409.4|296
1645618200000|2022-02-23 12:10:00|2412.6|2410.6|2416.3|2414.3|2417|2414.5|2411.5|2409.5|233
1645618500000|2022-02-23 12:15:00|2416.2|2414.2|2415.4|2413.4|2416.9|2414.6|2414.5|2412.5|191
1645618800000|2022-02-23 12:20:00|2415.9|2412.9|2413.8|2411.8|2415.9|2413.2|2413.6|2411.3|215
1645619100000|2022-02-23 12:25:00|2413.9|2411.9|2412.8|2410.8|2414.3|2411.9|2412.6|2410.5|290
1645619400000|2022-02-23 12:30:00|2413|2411|2415.3|2413.3|2415.8|2413.5|2412.8|2410.8|259
1645619700000|2022-02-23 12:35:00|2415.4|2413.4|2414|2412|2416.4|2414.2|2413.4|2411.4|304
1645620000000|2022-02-23 12:40:00|2413.9|2411.9|2414|2412|2414.5|2412.4|2411.9|2409.9|337
1645620300000|2022-02-23 12:45:00|2414.3|2412.3|2415.5|2413.5|2417.2|2414.9|2413.8|2411.7|384
1645620600000|2022-02-23 12:50:00|2416|2413|2417.6|2415.6|2418.6|2416.3|2415.4|2412.9|356
1645620900000|2022-02-23 12:55:00|2417.4|2415.4|2416.7|2414.7|2418.1|2416|2416.4|2414.4|414
1645621200000|2022-02-23 13:00:00|2416.6|2414.6|2417.4|2415.4|2419.1|2417.1|2416.3|2414.3|612
1645621500000|2022-02-23 13:05:00|2417.8|2414.8|2417.6|2415.6|2418.1|2415.6|2414.3|2412.3|564
1645621800000|2022-02-23 13:10:00|2417.5|2415.5|2416.5|2414.5|2418.1|2416.1|2415.2|2413.2|450
1645622100000|2022-02-23 13:15:00|2416.6|2414.6|2418.8|2415.8|2418.9|2416.5|2415.5|2413.2|568
1645622400000|2022-02-23 13:20:00|2418.6|2415.6|2426.4|2423.4|2428.2|2425.2|2418|2415.4|925
1645622700000|2022-02-23 13:25:00|2426.2|2423.2|2429.8|2426.8|2430.2|2427.2|2425|2422|659
1645623000000|2022-02-23 13:30:00|2429.7|2426.7|2429.1|2426.1|2430.8|2427.8|2427|2424.2|832
1645623300000|2022-02-23 13:35:00|2429|2426|2426|2423|2430.8|2427.8|2425.1|2422.2|754
1645623600000|2022-02-23 13:40:00|2426.1|2423.1|2422.4|2420.4|2428.4|2426.1|2421.5|2419.4|797
1645623900000|2022-02-23 13:45:00|2422.5|2420.5|2419.4|2417.4|2423.1|2420.7|2418.3|2415.9|613
1645624200000|2022-02-23 13:50:00|2420|2417|2422.8|2419.8|2424|2421|2419.2|2416.8|530
1645624500000|2022-02-23 13:55:00|2423.3|2420.3|2425.8|2422.8|2426.3|2423.3|2422.1|2419.5|507
1645624800000|2022-02-23 14:00:00|2425.9|2422.9|2428.8|2425.8|2429.3|2426.3|2423.8|2421|512
1645625100000|2022-02-23 14:05:00|2428.9|2425.9|2425.2|2422.2|2428.9|2425.9|2425|2422|458
1645625400000|2022-02-23 14:10:00|2425.3|2422.3|2424.1|2421.1|2425.9|2422.9|2422.7|2420|323
1645625700000|2022-02-23 14:15:00|2424|2421|2427.5|2424.5|2427.8|2424.8|2423.2|2420.2|357
1645626000000|2022-02-23 14:20:00|2427.4|2424.4|2425.7|2422.7|2428.6|2425.6|2424.3|2421.3|460
1645626300000|2022-02-23 14:25:00|2425.8|2422.8|2426.7|2423.7|2426.8|2423.8|2424.6|2421.6|478
1645626600000|2022-02-23 14:30:00|2426.6|2423.6|2430.2|2427.2|2431.1|2428.6|2425.1|2422.1|845
1645626900000|2022-02-23 14:35:00|2430.3|2427.3|2432.2|2429.2|2434.2|2431.5|2429.5|2426.8|919
1645627200000|2022-02-23 14:40:00|2432.3|2429.3|2433.7|2430.7|2435.6|2433|2430.6|2428.1|928
1645627500000|2022-02-23 14:45:00|2432.9|2429.9|2434.4|2432.4|2438.4|2435.8|2432.2|2429.6|1165
1645627800000|2022-02-23 14:50:00|2434|2432|2431.9|2428.9|2436.1|2433.6|2431.6|2428.9|1004
1645628100000|2022-02-23 14:55:00|2432|2429|2436.6|2434.6|2437.4|2434.6|2431.7|2428.8|814
1645628400000|2022-02-23 15:00:00|2436.5|2434.5|2447.1|2445.1|2448.1|2445.9|2435.4|2432.7|1225
1645628700000|2022-02-23 15:05:00|2446.7|2444.7|2446.7|2443.7|2450.4|2447.9|2445.4|2443.4|1134
1645629000000|2022-02-23 15:10:00|2446.8|2443.8|2442.6|2439.6|2450.3|2447.5|2441.2|2438.8|1079
1645629300000|2022-02-23 15:15:00|2442.7|2439.7|2448.5|2445.5|2449.2|2446.7|2442.1|2439.3|786
1645629600000|2022-02-23 15:20:00|2448.4|2445.4|2449|2446|2449.7|2447.2|2446.4|2443.9|803
1645629900000|2022-02-23 15:25:00|2448.9|2445.9|2447.1|2444.1|2449.2|2446.6|2446.4|2443.5|652
1645630200000|2022-02-23 15:30:00|2447.2|2444.2|2446.1|2443.1|2447.9|2445.5|2443.7|2440.9|545
1645630500000|2022-02-23 15:35:00|2446.2|2443.2|2445.4|2442.4|2446.8|2444.2|2442.9|2440.1|663
1645630800000|2022-02-23 15:40:00|2444.8|2442.8|2447.5|2444.5|2448.1|2445.6|2444.5|2442.1|612
1645631100000|2022-02-23 15:45:00|2447.4|2444.4|2445.5|2442.5|2447.5|2445|2444.5|2442|571
1645631400000|2022-02-23 15:50:00|2445.6|2442.6|2449|2446|2449.6|2447.1|2444.7|2442.1|600
1645631700000|2022-02-23 15:55:00|2448.9|2445.9|2447.1|2445.1|2449.1|2446.5|2444.3|2441.5|613
1645632000000|2022-02-23 16:00:00|2447|2445|2451.8|2449.8|2453.4|2451|2446.3|2443.5|786
1645632300000|2022-02-23 16:05:00|2451.7|2449.7|2450.1|2447.1|2452.1|2450|2447.5|2445.2|736
1645632600000|2022-02-23 16:10:00|2450.2|2447.2|2446|2443|2450.5|2448.5|2445.2|2442.7|709
1645632900000|2022-02-23 16:15:00|2445.8|2442.8|2444.5|2441.5|2448.3|2445.4|2443.9|2441.1|736
1645633200000|2022-02-23 16:20:00|2444.6|2441.6|2448|2445|2448.2|2445.6|2444.1|2441.4|600
1645633500000|2022-02-23 16:25:00|2447.8|2444.8|2447.9|2445.9|2449.2|2446.8|2447.1|2444.5|515
1645633800000|2022-02-23 16:30:00|2448|2446|2449.5|2446.5|2450.7|2448.2|2447.1|2444.6|563
1645634100000|2022-02-23 16:35:00|2449.4|2446.4|2448.6|2446.6|2450.2|2448.1|2448.1|2445.3|558
1645634400000|2022-02-23 16:40:00|2448.5|2446.5|2452.1|2449.1|2452.3|2449.8|2448.4|2445.9|421
1645634700000|2022-02-23 16:45:00|2451.9|2448.9|2452.8|2450.8|2453.9|2451.1|2450.6|2447.6|521
1645635000000|2022-02-23 16:50:00|2452.9|2450.9|2451.9|2448.9|2453.6|2451.1|2450.8|2448|455
1645635300000|2022-02-23 16:55:00|2452|2449|2451.8|2448.8|2453.6|2450.8|2451|2448|495
1645635600000|2022-02-23 17:00:00|2451.9|2448.9|2452.7|2449.7|2453.8|2451|2451.6|2448.6|458
1645635900000|2022-02-23 17:05:00|2452.6|2449.6|2451.5|2448.5|2453|2450.3|2450.7|2448|443
1645636200000|2022-02-23 17:10:00|2451.4|2448.4|2452.9|2450.9|2453.5|2450.9|2450.6|2448|399
1645636500000|2022-02-23 17:15:00|2452.8|2450.8|2454.2|2451.2|2454.5|2452|2452.7|2449.7|347
1645636800000|2022-02-23 17:20:00|2454.3|2451.3|2455.4|2452.4|2456|2453.4|2453.6|2450.9|420
1645637100000|2022-02-23 17:25:00|2455|2453|2455.2|2452.2|2455.8|2453.2|2453.8|2451.1|461
1645637400000|2022-02-23 17:30:00|2455.4|2452.4|2455.1|2453.1|2455.9|2453.3|2453.6|2450.7|394
1645637700000|2022-02-23 17:35:00|2455.2|2453.2|2453.7|2451.7|2455.3|2453.2|2452.8|2450|430
1645638000000|2022-02-23 17:40:00|2453.6|2451.6|2454.3|2451.3|2454.7|2451.9|2452.9|2450.4|425
1645638300000|2022-02-23 17:45:00|2454.2|2451.2|2451.6|2449.6|2454.3|2451.7|2450.8|2448.2|412
1645638600000|2022-02-23 17:50:00|2451.8|2449.8|2452.3|2449.3|2453.2|2450.9|2451.5|2448.8|420
1645638900000|2022-02-23 17:55:00|2452.5|2449.5|2451.6|2448.6|2453.7|2451.3|2450.3|2447.8|444
1645639200000|2022-02-23 18:00:00|2451.5|2448.5|2448.1|2446.1|2451.5|2448.7|2447.8|2445.4|385
1645639500000|2022-02-23 18:05:00|2448.2|2446.2|2449.4|2446.4|2449.7|2447.1|2447.4|2445.1|344
1645639800000|2022-02-23 18:10:00|2449.5|2446.5|2452|2449|2452.2|2449.9|2448.4|2446.1|383
1645640100000|2022-02-23 18:15:00|2451.5|2448.5|2451.9|2449.9|2452.7|2450.3|2450.9|2448.1|305
1645640400000|2022-02-23 18:20:00|2452|2450|2453.3|2450.3|2454.4|2452.4|2451.6|2448.9|353
1645640700000|2022-02-23 18:25:00|2453.4|2450.4|2450.7|2447.7|2453.7|2451.7|2450.1|2447.1|472
1645641000000|2022-02-23 18:30:00|2451|2448|2451|2448|2452|2449.4|2449.3|2446.4|439
1645641300000|2022-02-23 18:35:00|2451.2|2448.2|2450.2|2448.2|2452.3|2449.5|2449.3|2447|379
1645641600000|2022-02-23 18:40:00|2450.7|2447.7|2450.7|2448.7|2451.7|2448.7|2449.6|2446.9|381
1645641900000|2022-02-23 18:45:00|2450.9|2448.9|2454.5|2451.5|2454.5|2451.7|2450.7|2448.3|335
1645642200000|2022-02-23 18:50:00|2454.4|2451.4|2456.1|2454.1|2456.9|2454.2|2453.5|2450.8|394
1645642500000|2022-02-23 18:55:00|2456.2|2454.2|2456.9|2453.9|2457.7|2455.1|2455.8|2452.9|318
1645642800000|2022-02-23 19:00:00|2457|2454|2456.2|2453.2|2457.7|2454.7|2455.4|2452.7|362
1645643100000|2022-02-23 19:05:00|2456.3|2453.3|2455.2|2452.2|2457.1|2454.3|2454.9|2452.1|339
1645643400000|2022-02-23 19:10:00|2455.3|2452.3|2455.1|2452.1|2456.2|2453.6|2454.6|2451.8|369
1645643700000|2022-02-23 19:15:00|2455|2452|2455.3|2452.3|2455.9|2453.3|2454.6|2451.9|305
1645644000000|2022-02-23 19:20:00|2455.1|2452.1|2456.6|2453.6|2457|2454.2|2454.6|2452|251
1645644300000|2022-02-23 19:25:00|2456.5|2453.5|2456.3|2453.3|2457.3|2454.3|2455.8|2452.8|318
1645644600000|2022-02-23 19:30:00|2456.1|2453.1|2454.9|2451.9|2456.2|2453.3|2454.4|2451.8|300
1645644900000|2022-02-23 19:35:00|2455|2452|2455.6|2452.6|2455.6|2452.6|2454.4|2451.4|262
1645645200000|2022-02-23 19:40:00|2455.5|2452.5|2452.7|2449.7|2455.6|2452.8|2452.4|2449.6|434
1645645500000|2022-02-23 19:45:00|2452.8|2449.8|2454.2|2451.2|2455.1|2452.5|2451.5|2449|400
1645645800000|2022-02-23 19:50:00|2453.7|2451.7|2453.9|2450.9|2455|2452.4|2453.2|2450.6|344
1645646100000|2022-02-23 19:55:00|2453.8|2450.8|2452.7|2450.7|2454.4|2451.8|2452.4|2449.7|410
1645646400000|2022-02-23 20:00:00|2452.8|2450.8|2452.1|2449.1|2455.1|2452.5|2450.5|2447.9|361
1645646700000|2022-02-23 20:05:00|2451.4|2449.4|2452|2449|2452.1|2449.5|2450.1|2447.5|347
1645647000000|2022-02-23 20:10:00|2451.9|2448.9|2452.2|2449.2|2453.5|2450.6|2451.4|2448.5|319
1645647300000|2022-02-23 20:15:00|2452.3|2449.3|2450.3|2447.3|2452.3|2449.7|2449.7|2447.2|389
1645647600000|2022-02-23 20:20:00|2450.4|2447.4|2451.9|2448.9|2453.2|2450.5|2449.6|2447.1|400
1645647900000|2022-02-23 20:25:00|2452|2449|2450.4|2447.4|2452.1|2449.3|2449.7|2447.1|403
1645648200000|2022-02-23 20:30:00|2450.2|2447.2|2451.5|2448.5|2453.1|2450.5|2449.8|2447.2|466
1645648500000|2022-02-23 20:35:00|2451.6|2448.6|2451|2448|2452.8|2450.2|2450.3|2447.7|361
1645648800000|2022-02-23 20:40:00|2450.9|2447.9|2451|2449|2451.9|2449.1|2450.4|2447.7|305
1645649100000|2022-02-23 20:45:00|2451.7|2448.7|2456.9|2453.9|2457.5|2454.6|2451.2|2448.5|525
1645649400000|2022-02-23 20:50:00|2456.7|2453.7|2456.6|2453.6|2457.1|2454.6|2455.5|2452.9|369
1645649700000|2022-02-23 20:55:00|2456.5|2453.5|2459.2|2456.2|2459.7|2457.1|2456.5|2453.5|623
1645650000000|2022-02-23 21:00:00|2459.4|2456.4|2459.3|2456.3|2460.8|2458|2458.4|2455.4|428
1645650300000|2022-02-23 21:05:00|2459.4|2456.4|2458.2|2456.2|2460|2457.7|2458.1|2455.5|286
1645650600000|2022-02-23 21:10:00|2458.7|2455.7|2458.2|2455.2|2458.9|2455.9|2457.4|2454.4|219
1645650900000|2022-02-23 21:15:00|2458.3|2455.3|2457.3|2454.3|2458.3|2455.7|2456.5|2453.9|209
1645651200000|2022-02-23 21:20:00|2457.4|2454.4|2457.1|2454.1|2458.2|2455.7|2456.9|2454|164
1645651500000|2022-02-23 21:25:00|2457.3|2454.3|2456.1|2453.1|2457.6|2454.8|2455.6|2453.1|176
1645651800000|2022-02-23 21:30:00|2456|2453|2456.1|2453.1|2456.7|2454.2|2455.9|2453|130
1645652100000|2022-02-23 21:35:00|2456.2|2453.2|2455.5|2452.5|2456.8|2454.1|2455|2452.5|128
1645652400000|2022-02-23 21:40:00|2455.6|2452.6|2454.5|2451.5|2455.6|2453.1|2454.4|2451.4|90
1645652700000|2022-02-23 21:45:00|2454.7|2451.7|2456.1|2453.1|2456.4|2453.4|2454.1|2451.1|154
1645653000000|2022-02-23 21:50:00|2456.4|2453.4|2456.6|2453.6|2456.8|2453.8|2455.6|2452.6|189
1645653300000|2022-02-23 21:55:00|2456.7|2453.7|2456.5|2453.5|2457.9|2454.9|2455.9|2452.9|186
1645657200000|2022-02-23 23:00:00|2461.6|2453.8|2457.5|2448.5|2463.7|2455.2|2448.8|2439.8|462
1645657500000|2022-02-23 23:05:00|2456.9|2449.9|2454.7|2451.7|2459.8|2454.6|2452.1|2444.9|569
1645657800000|2022-02-23 23:10:00|2454.5|2451.5|2454.9|2451.9|2455.6|2452.6|2453.7|2450.7|274
1645658100000|2022-02-23 23:15:00|2454.8|2451.8|2455|2452|2457.1|2454.1|2454.1|2451.1|240
1645658400000|2022-02-23 23:20:00|2455.2|2452.2|2457.5|2454.5|2457.8|2454.8|2454.4|2451.4|398
1645658700000|2022-02-23 23:25:00|2457.7|2454.7|2458.3|2455.3|2458.6|2455.6|2457.1|2454.1|264
1645659000000|2022-02-23 23:30:00|2458.4|2455.4|2459.3|2456.3|2459.5|2456.5|2458.3|2455.3|208
1645659300000|2022-02-23 23:35:00|2459|2456|2456.9|2453.9|2459.5|2456.5|2456.1|2453.1|166
1645659600000|2022-02-23 23:40:00|2456.8|2453.8|2456.6|2453.6|2458.1|2455.1|2456.4|2453.4|234
1645659900000|2022-02-23 23:45:00|2456.7|2453.7|2456.3|2453.3|2456.9|2453.9|2454.5|2451.5|289
1645660200000|2022-02-23 23:50:00|2456.4|2453.4|2456.7|2453.7|2458.1|2455.1|2456.2|2453.2|249
1645660500000|2022-02-23 23:55:00|2456.8|2453.8|2456.4|2453.4|2457.8|2454.8|2456|2453.1|230
1645660800000|2022-02-24 00:00:00|2456.3|2453.3|2457.7|2454.7|2458.1|2455.1|2455.8|2452.8|393
1645661100000|2022-02-24 00:05:00|2457.5|2454.5|2455.7|2452.7|2458.4|2455.6|2454.8|2451.8|383
1645661400000|2022-02-24 00:10:00|2455.6|2452.6|2455.2|2452.2|2455.9|2453.4|2454.4|2451.8|322
1645661700000|2022-02-24 00:15:00|2455|2452|2453.8|2450.8|2455.3|2452.3|2453.2|2450.2|279
1645662000000|2022-02-24 00:20:00|2453.9|2450.9|2454.3|2451.3|2454.7|2451.9|2453.7|2450.7|178
1645662300000|2022-02-24 00:25:00|2454.4|2451.4|2455.6|2452.6|2458.7|2455.7|2454.3|2451.3|498
1645662600000|2022-02-24 00:30:00|2455.7|2452.7|2458.5|2455.5|2460.3|2457.3|2455.6|2452.6|619
1645662900000|2022-02-24 00:35:00|2458.4|2455.4|2459.8|2456.8|2459.9|2456.9|2457.9|2454.9|448
1645663200000|2022-02-24 00:40:00|2459.9|2456.9|2459.7|2456.7|2460.5|2457.5|2458|2455.1|404
1645663500000|2022-02-24 00:45:00|2459.6|2456.6|2458.5|2456.5|2460|2457.4|2458.2|2455.6|456
1645663800000|2022-02-24 00:50:00|2458.2|2456.2|2459.7|2456.7|2460|2457.5|2458.1|2455.6|404
1645664100000|2022-02-24 00:55:00|2459.8|2456.8|2461|2458|2461.3|2458.8|2459.2|2456.7|371
1645664400000|2022-02-24 01:00:00|2460.9|2457.9|2461|2458|2464.6|2461.6|2458.7|2455.7|1031
1645664700000|2022-02-24 01:05:00|2460.9|2457.9|2456.3|2453.3|2462.2|2459.3|2455.2|2452.2|747
1645665000000|2022-02-24 01:10:00|2456.2|2453.2|2457.2|2454.2|2458.1|2455.2|2455.2|2452.2|661
1645665300000|2022-02-24 01:15:00|2456.6|2454.6|2459.9|2456.9|2459.9|2456.9|2456.4|2453.4|650
1645665600000|2022-02-24 01:20:00|2459.8|2456.8|2464.5|2461.5|2467.2|2464.6|2459.4|2456.6|754
1645665900000|2022-02-24 01:25:00|2464.4|2461.4|2466|2463|2467|2464|2463.6|2460.7|594
1645666200000|2022-02-24 01:30:00|2465.8|2462.8|2467.1|2465.1|2468.7|2465.9|2465.1|2462.1|796
1645666500000|2022-02-24 01:35:00|2467|2465|2466.7|2463.7|2469.1|2466.6|2465.9|2463.3|710
1645666800000|2022-02-24 01:40:00|2466.6|2463.6|2465.7|2462.7|2468.9|2466.3|2465.1|2462.5|584
1645667100000|2022-02-24 01:45:00|2465.8|2462.8|2467.5|2464.5|2467.7|2464.9|2465.4|2462.8|707
1645667400000|2022-02-24 01:50:00|2467.8|2464.8|2465.7|2462.7|2471.8|2469.1|2465|2462.6|839
1645667700000|2022-02-24 01:55:00|2465.6|2462.6|2468|2465|2468.3|2465.9|2465.3|2462.6|529
1645668000000|2022-02-24 02:00:00|2467.9|2464.9|2474.1|2471.1|2478.5|2475.5|2467.5|2464.8|812
1645668300000|2022-02-24 02:05:00|2474.2|2471.2|2475.8|2473.8|2477.6|2475|2471.6|2469|588
1645668600000|2022-02-24 02:10:00|2475.9|2473.9|2474.6|2471.6|2478.4|2476|2474|2471.3|630
1645668900000|2022-02-24 02:15:00|2474.7|2471.7|2470.4|2468.4|2476.1|2473.5|2469.2|2466.9|475
1645669200000|2022-02-24 02:20:00|2471.5|2468.5|2470.7|2467.7|2472.6|2470|2469.6|2467|518
1645669500000|2022-02-24 02:25:00|2470.9|2467.9|2471.3|2468.3|2473.4|2470.4|2469.6|2467|668
1645669800000|2022-02-24 02:30:00|2471.4|2468.4|2470|2468|2471.9|2469.4|2467.3|2464.4|826
1645670100000|2022-02-24 02:35:00|2469.9|2467.9|2474.3|2471.3|2474.5|2471.7|2469.8|2466.9|620
1645670400000|2022-02-24 02:40:00|2474.2|2471.2|2473.6|2471.6|2476|2473.6|2473.1|2470.4|650
1645670700000|2022-02-24 02:45:00|2473.5|2471.5|2477.9|2474.9|2478|2475.5|2473|2470.6|822
1645671000000|2022-02-24 02:50:00|2477.6|2475.6|2479.7|2476.7|2481.8|2478.9|2476|2473|1460
1645671300000|2022-02-24 02:55:00|2479.6|2476.6|2486.6|2483.6|2487|2484|2477.5|2474.5|1260
1645671600000|2022-02-24 03:00:00|2486.3|2483.3|2486.5|2483.5|2488|2485|2481.1|2478.1|1224
1645671900000|2022-02-24 03:05:00|2486.3|2483.3|2490.7|2487.7|2491.1|2488.1|2486|2483|1214
1645672200000|2022-02-24 03:10:00|2490.6|2487.6|2484.9|2481.9|2493.5|2490.5|2482.9|2479.9|1373
1645672500000|2022-02-24 03:15:00|2484.8|2481.8|2490.1|2487.1|2490.2|2487.2|2483.9|2480.9|1044
1645672800000|2022-02-24 03:20:00|2490.2|2487.2|2488.1|2485.1|2495.8|2492.8|2487|2484|1213
1645673100000|2022-02-24 03:25:00|2488|2485|2490.2|2487.2|2491|2488|2486.7|2483.7|1059
1645673400000|2022-02-24 03:30:00|2490.3|2487.3|2491.3|2488.3|2492.6|2489.6|2487.4|2484.4|1056
1645673700000|2022-02-24 03:35:00|2491.4|2488.4|2487.4|2484.4|2491.9|2488.9|2486.8|2483.8|1230
1645674000000|2022-02-24 03:40:00|2487.3|2484.3|2489.3|2486.3|2490.5|2487.5|2487.1|2484.1|889
1645674300000|2022-02-24 03:45:00|2489.4|2486.4|2488.1|2485.1|2491|2488|2486.8|2483.8|884
1645674600000|2022-02-24 03:50:00|2487.9|2484.9|2485.2|2482.2|2488.2|2485.2|2484.7|2481.7|841
1645674900000|2022-02-24 03:55:00|2484.8|2481.8|2487.6|2484.6|2488.1|2485.1|2484.8|2481.8|918
1645675200000|2022-02-24 04:00:00|2487.5|2484.5|2488.5|2485.5|2489.9|2486.9|2487.3|2484.3|865
1645675500000|2022-02-24 04:05:00|2488.6|2485.6|2494.2|2491.2|2494.4|2491.4|2487.8|2484.8|850
1645675800000|2022-02-24 04:10:00|2494.1|2491.1|2501.4|2498.4|2501.9|2498.9|2492.4|2489.4|1250
1645676100000|2022-02-24 04:15:00|2501.5|2498.5|2501.4|2498.4|2506.5|2503.5|2498.5|2495.5|1349
1645676400000|2022-02-24 04:20:00|2501.3|2498.3|2496.2|2493.2|2504.1|2501.1|2493|2490|1262
1645676700000|2022-02-24 04:25:00|2496.3|2493.3|2493.1|2490.1|2498.9|2495.9|2490.5|2487.5|1109
1645677000000|2022-02-24 04:30:00|2493|2490|2487.9|2484.9|2496.2|2493.2|2487.7|2484.7|1235
1645677300000|2022-02-24 04:35:00|2488|2485|2493.7|2490.7|2494.2|2491.2|2487.7|2484.7|892
1645677600000|2022-02-24 04:40:00|2493.9|2490.9|2493.5|2490.5|2495.1|2492.1|2491.7|2488.7|910
1645677900000|2022-02-24 04:45:00|2493.7|2490.7|2492.1|2489.1|2496|2493|2492.1|2489.1|903
1645678200000|2022-02-24 04:50:00|2492.2|2489.2|2494.4|2491.4|2494.4|2491.4|2488.7|2485.7|1248
1645678500000|2022-02-24 04:55:00|2494.1|2491.1|2492.5|2489.5|2495.6|2492.6|2490.2|2487.2|1043
1645678800000|2022-02-24 05:00:00|2492.7|2489.7|2495.9|2492.9|2496.7|2493.7|2490.4|2487.4|1071
1645679100000|2022-02-24 05:05:00|2496|2493|2494.5|2491.5|2497.2|2494.2|2493.8|2490.8|912
1645679400000|2022-02-24 05:10:00|2494.4|2491.4|2496.1|2493.1|2497.6|2494.6|2494|2491|942
1645679700000|2022-02-24 05:15:00|2496.4|2493.4|2495.6|2492.6|2497.3|2494.3|2493.1|2490.1|619
1645680000000|2022-02-24 05:20:00|2495.7|2492.7|2494.6|2491.6|2496.2|2493.2|2493.7|2490.7|590
1645680300000|2022-02-24 05:25:00|2494.3|2491.3|2496.5|2493.5|2498.4|2495.4|2492.9|2489.9|736
1645680600000|2022-02-24 05:30:00|2496.6|2493.6|2509.8|2506.8|2515|2512|2495.8|2492.8|1549
1645680900000|2022-02-24 05:35:00|2509.9|2506.9|2508.4|2505.4|2512.2|2509.2|2506.6|2503.6|1195
1645681200000|2022-02-24 05:40:00|2508.7|2505.7|2513.1|2510.1|2516.9|2513.9|2507|2504|1230
1645681500000|2022-02-24 05:45:00|2513.3|2510.3|2508.7|2505.7|2513.6|2510.6|2507.8|2504.8|1151
1645681800000|2022-02-24 05:50:00|2508.6|2505.6|2511.4|2508.4|2512|2509|2507.6|2504.6|907
1645682100000|2022-02-24 05:55:00|2511.3|2508.3|2507.3|2504.3|2512.3|2509.3|2504.5|2501.5|1175
1645682400000|2022-02-24 06:00:00|2507.4|2504.4|2503.6|2500.6|2508|2505|2501|2498|1046
1645682700000|2022-02-24 06:05:00|2503.5|2500.5|2497.1|2494.1|2504.2|2501.2|2493.5|2490.5|1302
1645683000000|2022-02-24 06:10:00|2497.2|2494.2|2497.9|2494.9|2502.2|2499.2|2496.6|2493.6|1123
1645683300000|2022-02-24 06:15:00|2498.3|2495.3|2493.3|2490.3|2499.4|2496.4|2490.9|2487.9|1209
1645683600000|2022-02-24 06:20:00|2493.2|2490.2|2494.9|2491.9|2496|2493|2491.9|2488.9|1041
1645683900000|2022-02-24 06:25:00|2495.1|2492.1|2502.4|2499.4|2502.8|2499.8|2492.4|2489.4|1136
1645684200000|2022-02-24 06:30:00|2502.1|2499.1|2500.7|2497.7|2504.4|2501.4|2500.1|2497.1|1106
1645684500000|2022-02-24 06:35:00|2500.6|2497.6|2500.2|2497.2|2502|2499|2498.4|2495.4|913
1645684800000|2022-02-24 06:40:00|2500.1|2497.1|2500.7|2497.7|2501.9|2498.9|2498.1|2495.1|947
1645685100000|2022-02-24 06:45:00|2500.6|2497.6|2503|2500|2503.5|2500.5|2496.6|2493.6|1175
1645685400000|2022-02-24 06:50:00|2502.6|2499.6|2503|2500|2505.8|2502.8|2499.3|2496.3|1111
1645685700000|2022-02-24 06:55:00|2503.1|2500.1|2503.5|2500.5|2504.5|2501.5|2500.6|2497.6|1018
1645686000000|2022-02-24 07:00:00|2503.6|2500.6|2505.3|2502.3|2505.7|2502.7|2502.7|2499.7|1247
1645686300000|2022-02-24 07:05:00|2505.6|2502.6|2505.8|2502.8|2508.5|2505.5|2503.8|2500.8|1301
1645686600000|2022-02-24 07:10:00|2505.9|2502.9|2509|2506|2509.1|2506.1|2503.4|2500.4|1263
1645686900000|2022-02-24 07:15:00|2508.3|2505.3|2506.4|2503.4|2509.5|2506.5|2502.7|2499.7|1231
1645687200000|2022-02-24 07:20:00|2506.3|2503.3|2508.6|2505.6|2510.3|2507.3|2503.2|2500.2|1239
1645687500000|2022-02-24 07:25:00|2509.1|2506.1|2510.8|2507.8|2512.6|2509.6|2508.4|2505.4|1223
1645687800000|2022-02-24 07:30:00|2510.6|2507.6|2510.9|2507.9|2513.2|2510.2|2506|2503|1405
1645688100000|2022-02-24 07:35:00|2509.9|2506.9|2511.1|2508.1|2511.9|2508.9|2507.2|2504.2|1285
1645688400000|2022-02-24 07:40:00|2511.3|2508.3|2507.6|2504.6|2511.9|2508.9|2505|2502|1514
1645688700000|2022-02-24 07:45:00|2507.5|2504.5|2510.2|2507.2|2511.9|2508.9|2507.1|2504.1|1343
1645689000000|2022-02-24 07:50:00|2510|2507|2511.5|2508.5|2512.5|2509.5|2508.3|2505.3|1151
1645689300000|2022-02-24 07:55:00|2510.7|2507.7|2515.7|2512.7|2515.7|2512.7|2509.4|2506.4|1045
1645689600000|2022-02-24 08:00:00|2515.5|2512.5|2513.4|2510.4|2515.7|2512.7|2510.9|2507.9|948
1645689900000|2022-02-24 08:05:00|2513.2|2510.2|2512.9|2509.9|2516.5|2513.5|2510.4|2507.4|884
1645690200000|2022-02-24 08:10:00|2513|2510|2510.5|2507.5|2514.1|2511.1|2509.9|2506.9|762
1645690500000|2022-02-24 08:15:00|2510.6|2507.6|2509.4|2506.4|2513.3|2510.3|2508.5|2505.5|1303
1645690800000|2022-02-24 08:20:00|2509.5|2506.5|2505.5|2502.5|2510.2|2507.2|2504.9|2501.9|1529
1645691100000|2022-02-24 08:25:00|2505.8|2502.8|2507.4|2504.4|2509.9|2506.9|2504.2|2501.2|1306
1645691400000|2022-02-24 08:30:00|2507.3|2504.3|2506.9|2503.9|2509.7|2506.7|2505.3|2502.3|1232
1645691700000|2022-02-24 08:35:00|2506.6|2503.6|2507.4|2504.4|2508.1|2505.1|2504.2|2501.2|1143
1645692000000|2022-02-24 08:40:00|2507.2|2504.2|2506.9|2503.9|2508.8|2505.8|2505|2502|1079
1645692300000|2022-02-24 08:45:00|2506.8|2503.8|2513.4|2510.4|2514.7|2511.7|2506|2503|1104
1645692600000|2022-02-24 08:50:00|2513.5|2510.5|2517.3|2514.3|2518.4|2515.4|2512.2|2509.2|1091
1645692900000|2022-02-24 08:55:00|2517.4|2514.4|2514|2511|2518.7|2515.7|2513.3|2510.3|1084
1645693200000|2022-02-24 09:00:00|2514.1|2511.1|2514.1|2511.1|2515.8|2512.8|2512.6|2509.6|889
1645693500000|2022-02-24 09:05:00|2514.2|2511.2|2513.8|2510.8|2516.5|2513.5|2511.5|2508.5|1151
1645693800000|2022-02-24 09:10:00|2513.7|2510.7|2514.7|2511.7|2515.3|2512.3|2511.6|2508.6|1108
1645694100000|2022-02-24 09:15:00|2514.4|2511.4|2514.4|2511.4|2516.3|2513.3|2513.2|2510.2|1126
1645694400000|2022-02-24 09:20:00|2514.3|2511.3|2515.2|2512.2|2516|2513|2512.7|2509.7|1036
1645694700000|2022-02-24 09:25:00|2516.1|2513.1|2514.8|2511.8|2518.8|2515.8|2514.1|2511.1|1052
1645695000000|2022-02-24 09:30:00|2514.9|2511.9|2521.2|2518.2|2521.7|2518.7|2514.2|2511.2|1185
1645695300000|2022-02-24 09:35:00|2521.5|2518.5|2524.7|2521.7|2527.5|2524.5|2519.6|2516.6|1208
1645695600000|2022-02-24 09:40:00|2524.5|2521.5|2525.1|2522.1|2526.7|2523.7|2523.2|2520.2|1146
1645695900000|2022-02-24 09:45:00|2525.5|2522.5|2527.8|2524.8|2529.1|2526.1|2523.2|2520.2|1047
1645696200000|2022-02-24 09:50:00|2527.4|2524.4|2529.8|2526.8|2531.8|2528.8|2526.6|2523.6|976
1645696500000|2022-02-24 09:55:00|2530.2|2527.2|2535|2532|2536.3|2533.3|2529.1|2526.1|1198
1645696800000|2022-02-24 10:00:00|2535.2|2532.2|2537.3|2534.3|2538.1|2535.1|2533.1|2530.1|1055
1645697100000|2022-02-24 10:05:00|2536.8|2533.8|2537.2|2534.2|2539.7|2536.7|2534.7|2531.7|1201
1645697400000|2022-02-24 10:10:00|2537.7|2534.7|2541.4|2538.4|2543.5|2540.5|2536.9|2533.9|1200
1645697700000|2022-02-24 10:15:00|2541.3|2538.3|2549.8|2546.8|2557.1|2554.1|2536.7|2533.7|1423
1645698000000|2022-02-24 10:20:00|2549.4|2546.4|2558.2|2555.2|2561|2558|2544.1|2541.1|1543
1645698300000|2022-02-24 10:25:00|2557.9|2554.9|2549|2546|2558|2555|2547|2544|1267
1645698600000|2022-02-24 10:30:00|2549.2|2546.2|2552.3|2549.3|2555.1|2552.1|2546.4|2543.4|1241
1645698900000|2022-02-24 10:35:00|2552.4|2549.4|2557.6|2554.6|2558.5|2555.5|2551|2548|1255
1645699200000|2022-02-24 10:40:00|2557.8|2554.8|2562.3|2559.3|2564|2561|2556.7|2553.7|1218
1645699500000|2022-02-24 10:45:00|2562|2559|2555.4|2552.4|2562.5|2559.5|2552.5|2549.5|1140
1645699800000|2022-02-24 10:50:00|2555.5|2552.5|2557.9|2554.9|2558.5|2555.5|2550.2|2547.2|1065
1645700100000|2022-02-24 10:55:00|2558|2555|2553.7|2550.7|2559.9|2556.9|2552.3|2549.3|1272
1645700400000|2022-02-24 11:00:00|2554.2|2551.2|2539.4|2536.4|2554.6|2551.6|2537.4|2534.4|1281
1645700700000|2022-02-24 11:05:00|2539.1|2536.1|2543.2|2540.2|2548.6|2545.6|2537.6|2534.6|1277
1645701000000|2022-02-24 11:10:00|2542.9|2539.9|2544.3|2541.3|2545.7|2542.7|2541|2538|1244
1645701300000|2022-02-24 11:15:00|2544.5|2541.5|2546.6|2543.6|2548.1|2545.1|2541.2|2538.2|1265
1645701600000|2022-02-24 11:20:00|2546.4|2543.4|2541.8|2538.8|2549|2546|2541|2538|1177
1645701900000|2022-02-24 11:25:00|2542|2539|2537.5|2534.5|2543.8|2540.8|2536.7|2533.7|1249
1645702200000|2022-02-24 11:30:00|2537.8|2534.8|2543.4|2540.4|2543.8|2540.8|2537.2|2534.2|1180
1645702500000|2022-02-24 11:35:00|2543.2|2540.2|2541.8|2538.8|2545.9|2542.9|2541.3|2538.3|1115
1645702800000|2022-02-24 11:40:00|2541.7|2538.7|2542.9|2539.9|2543.5|2540.5|2537.8|2534.8|1279
1645703100000|2022-02-24 11:45:00|2543.1|2540.1|2540|2537|2544.5|2541.5|2537.8|2534.8|1219
1645703400000|2022-02-24 11:50:00|2539.9|2536.9|2532.5|2529.5|2540|2537|2529.2|2526.2|1272
1645703700000|2022-02-24 11:55:00|2532.6|2529.6|2526.1|2523.1|2536|2533|2525|2522|1271
1645704000000|2022-02-24 12:00:00|2525.9|2522.9|2531.8|2528.8|2532.1|2529.1|2521.5|2518.5|1506
1645704300000|2022-02-24 12:05:00|2531.5|2528.5|2533.9|2530.9|2535.1|2532.1|2529.5|2526.5|1178
1645704600000|2022-02-24 12:10:00|2534|2531|2529.3|2526.3|2536.5|2533.5|2527.6|2524.6|1235
1645704900000|2022-02-24 12:15:00|2529.4|2526.4|2531.9|2528.9|2532.4|2529.4|2526.5|2523.5|1329
1645705200000|2022-02-24 12:20:00|2531.6|2528.6|2522.3|2519.3|2532|2529|2516.2|2513.2|1375
1645705500000|2022-02-24 12:25:00|2522.2|2519.2|2527.9|2524.9|2529.5|2526.5|2521.5|2518.5|1226
1645705800000|2022-02-24 12:30:00|2528|2525|2526.7|2523.7|2529.6|2526.6|2522|2519|1146
1645706100000|2022-02-24 12:35:00|2526.5|2523.5|2535.1|2532.1|2535.6|2532.6|2526.5|2523.5|1169
1645706400000|2022-02-24 12:40:00|2535.2|2532.2|2538.3|2535.3|2539.9|2536.9|2530.9|2527.9|1008
1645706700000|2022-02-24 12:45:00|2538.4|2535.4|2535.7|2532.7|2539.6|2536.6|2533.3|2530.3|961
1645707000000|2022-02-24 12:50:00|2535.2|2532.2|2534.7|2531.7|2537.2|2534.2|2530.1|2527.1|1035
1645707300000|2022-02-24 12:55:00|2534.6|2531.6|2532.9|2529.9|2536.8|2533.8|2532|2529|936
1645707600000|2022-02-24 13:00:00|2533|2530|2535|2532|2539.5|2536.5|2530.1|2527.1|1326
1645707900000|2022-02-24 13:05:00|2534.9|2531.9|2531.5|2528.5|2535.4|2532.4|2529.1|2526.1|1230
1645708200000|2022-02-24 13:10:00|2531.3|2528.3|2528.6|2525.6|2534.1|2531.1|2526.7|2523.7|1146
1645708500000|2022-02-24 13:15:00|2528.7|2525.7|2535.4|2532.4|2535.9|2532.9|2528|2525|1143
1645708800000|2022-02-24 13:20:00|2535.3|2532.3|2537.7|2534.7|2541.7|2538.7|2534.6|2531.6|1292
1645709100000|2022-02-24 13:25:00|2538.4|2535.4|2534.2|2531.2|2540.2|2537.2|2530.1|2527.1|1163
1645709400000|2022-02-24 13:30:00|2534.5|2531.5|2534.3|2531.3|2538.5|2535.5|2530.3|2527.3|1300
1645709700000|2022-02-24 13:35:00|2533.9|2530.9|2536.8|2533.8|2537.2|2534.2|2530.4|2527.4|1308
1645710000000|2022-02-24 13:40:00|2537.1|2534.1|2533.3|2530.3|2538.2|2535.2|2533.2|2530.2|1217
1645710300000|2022-02-24 13:45:00|2533.1|2530.1|2530.5|2527.5|2533.6|2530.6|2526.2|2523.2|1357
1645710600000|2022-02-24 13:50:00|2530.3|2527.3|2531.8|2528.8|2536.3|2533.3|2530.1|2527.1|1370
1645710900000|2022-02-24 13:55:00|2531.7|2528.7|2534.3|2531.3|2535.4|2532.4|2529.7|2526.7|1377
1645711200000|2022-02-24 14:00:00|2534.4|2531.4|2536.3|2533.3|2536.9|2533.9|2531|2528|1252
1645711500000|2022-02-24 14:05:00|2536.4|2533.4|2539|2536|2543.9|2540.9|2535.8|2532.8|1276
1645711800000|2022-02-24 14:10:00|2538.7|2535.7|2533.3|2530.3|2540.9|2537.9|2531.2|2528.2|1343
1645712100000|2022-02-24 14:15:00|2533.5|2530.5|2526.4|2523.4|2533.5|2530.5|2525.7|2522.7|1335
1645712400000|2022-02-24 14:20:00|2526.5|2523.5|2527.5|2524.5|2531.4|2528.4|2525.2|2522.2|1381
1645712700000|2022-02-24 14:25:00|2528.1|2525.1|2533.2|2530.2|2533.2|2530.2|2526.5|2523.5|897
1645713000000|2022-02-24 14:30:00|2533.4|2530.4|2509.9|2506.9|2533.4|2530.4|2504.9|2501.9|1054
1645713300000|2022-02-24 14:35:00|2509.6|2506.6|2488.3|2485.3|2513.5|2510.5|2479.8|2476.8|1013
1645713600000|2022-02-24 14:40:00|2488.2|2485.2|2484.4|2481.4|2491.7|2488.7|2472.4|2469.4|1104
1645713900000|2022-02-24 14:45:00|2485|2482|2481.9|2478.9|2488.9|2485.9|2479.5|2476.5|1281
1645714200000|2022-02-24 14:50:00|2482|2479|2471|2468|2483.6|2480.6|2468.5|2465.5|1525
1645714500000|2022-02-24 14:55:00|2470.3|2468.3|2475.7|2472.7|2477.9|2474.9|2470.3|2467.3|1316
1645714800000|2022-02-24 15:00:00|2474.9|2471.9|2488|2485|2490|2487|2474.2|2471.2|1506
1645715100000|2022-02-24 15:05:00|2488.1|2485.1|2487.3|2484.3|2492.2|2489.2|2484.4|2481.4|1419
1645715400000|2022-02-24 15:10:00|2487.4|2484.4|2483.6|2480.6|2491.2|2488.2|2481.5|2478.5|1373
1645715700000|2022-02-24 15:15:00|2483.7|2480.7|2473.7|2470.7|2484.3|2481.3|2470.1|2467.1|1573
1645716000000|2022-02-24 15:20:00|2474|2471|2471.5|2468.5|2475.2|2472.2|2465.1|2462.1|1696
1645716300000|2022-02-24 15:25:00|2471.3|2468.3|2467.8|2464.8|2474|2471|2466.7|2463.7|1400
1645716600000|2022-02-24 15:30:00|2467.7|2464.7|2473.3|2470.3|2477.8|2474.8|2466.7|2463.7|1223
1645716900000|2022-02-24 15:35:00|2473.2|2470.2|2475.1|2472.1|2476.4|2473.4|2470.1|2467.1|969
1645717200000|2022-02-24 15:40:00|2475.2|2472.2|2478.2|2475.2|2480.5|2477.6|2474.7|2471.7|1070
1645717500000|2022-02-24 15:45:00|2478|2475|2476.2|2473.2|2478.1|2475.6|2473.3|2470.3|1095
1645717800000|2022-02-24 15:50:00|2476.4|2473.4|2473.4|2470.4|2477.2|2474.3|2473.1|2470.4|991
1645718100000|2022-02-24 15:55:00|2473.5|2470.5|2481.7|2478.7|2481.8|2478.8|2473.4|2470.4|985
1645718400000|2022-02-24 16:00:00|2481.8|2478.8|2483.4|2480.4|2483.7|2480.7|2476.8|2473.8|1154
1645718700000|2022-02-24 16:05:00|2483.3|2480.3|2483.8|2480.8|2486.3|2483.3|2482.2|2479.2|1075
1645719000000|2022-02-24 16:10:00|2483.9|2480.9|2477.9|2474.9|2483.9|2480.9|2476.4|2473.7|1057
1645719300000|2022-02-24 16:15:00|2477.8|2474.8|2476.6|2473.6|2482.4|2479.4|2475.9|2472.9|893
1645719600000|2022-02-24 16:20:00|2476.4|2473.4|2477|2474|2477.2|2474.2|2472.8|2469.8|1066
1645719900000|2022-02-24 16:25:00|2477.1|2474.1|2474.4|2471.4|2478.3|2475.3|2471.7|2468.7|985
1645720200000|2022-02-24 16:30:00|2474.8|2471.8|2472.9|2469.9|2477.4|2474.4|2471.4|2468.6|1046
1645720500000|2022-02-24 16:35:00|2473.3|2470.3|2470.8|2467.8|2473.9|2470.9|2469.6|2466.9|1078
1645720800000|2022-02-24 16:40:00|2470.7|2467.7|2476|2473|2476.9|2473.9|2470.3|2467.3|1156
1645721100000|2022-02-24 16:45:00|2475.9|2472.9|2474|2471|2477.1|2474.1|2470.8|2467.8|1074
1645721400000|2022-02-24 16:50:00|2474.4|2471.4|2471.8|2468.8|2474.9|2471.9|2470.5|2467.5|935
1645721700000|2022-02-24 16:55:00|2471.7|2468.7|2468.5|2465.5|2472.3|2469.3|2468.5|2465.5|894
1645722000000|2022-02-24 17:00:00|2468.8|2465.8|2468.6|2465.6|2471.2|2468.2|2467.7|2465.2|689
1645722300000|2022-02-24 17:05:00|2468.5|2465.5|2463.2|2460.2|2468.6|2465.6|2461.4|2458.6|885
1645722600000|2022-02-24 17:10:00|2463.5|2460.5|2466.8|2463.8|2467.9|2464.9|2463.2|2460.2|531
1645722900000|2022-02-24 17:15:00|2467.1|2464.1|2470.4|2467.4|2471.1|2468.1|2466|2463|655
1645723200000|2022-02-24 17:20:00|2470.6|2467.6|2474.2|2471.2|2474.9|2471.9|2469.8|2466.8|600
1645723500000|2022-02-24 17:25:00|2474.3|2471.3|2475.4|2472.4|2476.2|2473.2|2473|2470|730
1645723800000|2022-02-24 17:30:00|2475.5|2472.5|2476.3|2473.3|2477.7|2474.7|2474.9|2471.9|818
1645724100000|2022-02-24 17:35:00|2476.4|2473.4|2474.6|2471.6|2476.7|2473.7|2473.7|2470.7|675
1645724400000|2022-02-24 17:40:00|2474.7|2471.7|2474.5|2471.5|2476.1|2473.1|2472.9|2469.9|623
1645724700000|2022-02-24 17:45:00|2474.7|2471.7|2474.6|2471.6|2476.4|2473.4|2473.9|2470.9|528
1645725000000|2022-02-24 17:50:00|2474.4|2471.4|2472.3|2469.3|2475.2|2472.2|2471.5|2468.5|716
1645725300000|2022-02-24 17:55:00|2472.2|2469.2|2471.9|2468.9|2473.8|2470.8|2470.4|2467.4|616
1645725600000|2022-02-24 18:00:00|2471.8|2468.8|2471.7|2468.7|2473|2470|2468.6|2465.6|845
1645725900000|2022-02-24 18:05:00|2471.9|2468.9|2470.4|2467.4|2473.6|2470.6|2470.2|2467.2|745
1645726200000|2022-02-24 18:10:00|2470.3|2467.3|2470.6|2467.6|2472.5|2469.5|2469.1|2466.1|457
1645726500000|2022-02-24 18:15:00|2470.5|2467.5|2469.7|2466.7|2471.2|2468.9|2468.3|2465.4|477
1645726800000|2022-02-24 18:20:00|2469|2467|2466.5|2463.5|2470.7|2468.2|2464.9|2461.9|656
1645727100000|2022-02-24 18:25:00|2466.4|2463.4|2464.9|2461.9|2468|2465.4|2463.2|2460.3|630
1645727400000|2022-02-24 18:30:00|2464.6|2461.6|2463.6|2460.6|2466.4|2463.4|2462.5|2459.9|635
1645727700000|2022-02-24 18:35:00|2463.7|2460.7|2458.9|2455.9|2463.8|2461.2|2458.8|2455.8|493
1645728000000|2022-02-24 18:40:00|2459|2456|2454.4|2451.4|2459.7|2456.7|2451.2|2448.2|852
1645728300000|2022-02-24 18:45:00|2454.3|2451.3|2447.6|2444.6|2459|2456|2446.8|2443.8|1044
1645728600000|2022-02-24 18:50:00|2447.4|2444.4|2449|2446|2449.3|2446.3|2440.7|2437.7|1293
1645728900000|2022-02-24 18:55:00|2449.1|2446.1|2450|2447|2453.1|2450.1|2447.8|2444.8|1278
1645729200000|2022-02-24 19:00:00|2449.9|2446.9|2447.8|2444.8|2450.5|2447.5|2446.9|2443.9|1116
1645729500000|2022-02-24 19:05:00|2447.6|2444.6|2432.5|2429.5|2447.8|2444.8|2429.2|2426.2|1391
1645729800000|2022-02-24 19:10:00|2432.6|2429.6|2424.7|2421.7|2437.4|2434.4|2421.6|2418.6|1525
1645730100000|2022-02-24 19:15:00|2424.5|2421.5|2411.8|2408.8|2429.1|2426.1|2410.5|2407.5|1466
1645730400000|2022-02-24 19:20:00|2411.4|2408.4|2413.2|2410.2|2416.5|2413.5|2404.4|2401.4|1540
1645730700000|2022-02-24 19:25:00|2413.3|2410.3|2396.4|2393.4|2414|2411|2385.1|2382.1|1600
1645731000000|2022-02-24 19:30:00|2396.6|2393.6|2392.3|2389.3|2400.3|2397.3|2391.8|2388.8|1486
1645731300000|2022-02-24 19:35:00|2392.6|2389.6|2401.6|2398.6|2402.6|2399.6|2389.1|2386.1|1366
1645731600000|2022-02-24 19:40:00|2401.5|2398.5|2404.6|2401.6|2408.8|2405.8|2401.5|2398.5|1179
1645731900000|2022-02-24 19:45:00|2404.1|2401.1|2408.1|2405.1|2412.3|2409.3|2403.7|2400.7|1005
1645732200000|2022-02-24 19:50:00|2408.9|2405.9|2408|2405|2411.6|2408.6|2405.7|2402.7|936
1645732500000|2022-02-24 19:55:00|2407.9|2404.9|2403.7|2400.7|2410.4|2407.4|2402.9|2399.9|877
1645732800000|2022-02-24 20:00:00|2403.8|2400.8|2400.2|2397.2|2404.9|2401.9|2396.5|2393.5|913
1645733100000|2022-02-24 20:05:00|2400|2397|2401.3|2398.3|2402.1|2399.1|2394.8|2391.8|959
1645733400000|2022-02-24 20:10:00|2401.5|2398.5|2404.9|2401.9|2406.5|2403.5|2397.5|2394.5|791
1645733700000|2022-02-24 20:15:00|2404.8|2401.8|2409.6|2406.6|2410.4|2407.4|2403.6|2400.6|833
1645734000000|2022-02-24 20:20:00|2409.9|2406.9|2412.5|2409.5|2412.6|2409.6|2405.2|2402.2|651
1645734300000|2022-02-24 20:25:00|2412.4|2409.4|2414.5|2411.5|2417.7|2414.7|2410.9|2407.9|894
1645734600000|2022-02-24 20:30:00|2414.6|2411.6|2418.4|2415.4|2420|2417|2414.6|2411.6|882
1645734900000|2022-02-24 20:35:00|2418.1|2415.1|2412|2409|2418.6|2415.6|2411.8|2408.8|851
1645735200000|2022-02-24 20:40:00|2411.9|2408.9|2411.7|2408.7|2414|2411|2410.8|2407.8|767
1645735500000|2022-02-24 20:45:00|2411.8|2408.8|2410.3|2407.3|2414.1|2411.1|2410|2407|668
1645735800000|2022-02-24 20:50:00|2410.5|2407.5|2413.6|2410.6|2413.9|2410.9|2410.5|2407.5|734
1645736100000|2022-02-24 20:55:00|2413.7|2410.7|2417.5|2414.5|2417.8|2414.8|2412|2409|851
1645736400000|2022-02-24 21:00:00|2417.3|2414.3|2418.3|2415.3|2420.9|2417.9|2415.5|2412.5|701
1645736700000|2022-02-24 21:05:00|2418.5|2415.5|2414.7|2411.7|2418.6|2415.6|2413.9|2410.9|504
1645737000000|2022-02-24 21:10:00|2414.6|2411.6|2417.1|2414.1|2420.7|2417.7|2414.4|2411.4|596
1645737300000|2022-02-24 21:15:00|2416.6|2413.6|2418.9|2415.9|2420.4|2417.4|2416|2413|506
1645737600000|2022-02-24 21:20:00|2418.3|2415.3|2417.8|2414.8|2421.4|2418.4|2417.7|2414.7|497
1645737900000|2022-02-24 21:25:00|2418.1|2415.1|2420|2417|2422.7|2419.7|2417.8|2414.8|557
1645738200000|2022-02-24 21:30:00|2419.4|2416.4|2420.1|2417.1|2423.1|2418.8|2419.1|2416.1|392
1645738500000|2022-02-24 21:35:00|2420.4|2417.4|2420.4|2417.4|2421.6|2418.6|2419.6|2416.6|276
1645738800000|2022-02-24 21:40:00|2420.6|2417.6|2422|2419|2422|2419|2419.4|2416.4|258
1645739100000|2022-02-24 21:45:00|2421.4|2418.4|2422.9|2419.9|2423.6|2420.6|2421.4|2418.4|256
1645739400000|2022-02-24 21:50:00|2423.2|2420.2|2424.8|2421.8|2425.5|2422|2421.6|2418.5|299
1645739700000|2022-02-24 21:55:00|2424.4|2421.4|2424.8|2421.8|2428|2422.2|2423|2419|273
1645743600000|2022-02-24 23:00:00|2427.1|2424.1|2430.1|2427.1|2431.7|2428.4|2425.2|2421.5|460
1645743900000|2022-02-24 23:05:00|2429.8|2426.8|2427.3|2424.3|2433.6|2430.6|2426.2|2423.2|357
1645744200000|2022-02-24 23:10:00|2427.2|2424.2|2427.2|2424.2|2428.7|2425.8|2426.2|2423.2|227
1645744500000|2022-02-24 23:15:00|2427.4|2424.4|2431.9|2428.9|2433.6|2430.6|2424.7|2421.7|351
1645744800000|2022-02-24 23:20:00|2431.8|2428.8|2426.2|2423.2|2434.2|2431.2|2424.7|2421.7|450
1645745100000|2022-02-24 23:25:00|2426.3|2423.3|2428.5|2425.5|2430.4|2427.4|2426|2423|412
1645745400000|2022-02-24 23:30:00|2428.9|2425.9|2426.9|2423.9|2430.2|2427.2|2426.3|2423.3|391
1645745700000|2022-02-24 23:35:00|2427|2424|2427.1|2424.1|2427.6|2424.6|2425.3|2422.2|396
1645746000000|2022-02-24 23:40:00|2427|2424|2424.8|2421.8|2427|2424|2423|2420|533
1645746300000|2022-02-24 23:45:00|2424.6|2421.6|2425.7|2422.7|2426|2423|2423.7|2420.7|406
1645746600000|2022-02-24 23:50:00|2425.5|2422.5|2421.1|2418.1|2425.5|2422.5|2420.5|2417.5|512
1645746900000|2022-02-24 23:55:00|2420.9|2417.9|2421.1|2418.1|2423.5|2420.5|2419.1|2416.1|435
1645747200000|2022-02-25 00:00:00|2420.8|2417.8|2418.8|2415.8|2422.3|2419.3|2417.6|2414.6|570
1645747500000|2022-02-25 00:05:00|2419.2|2416.2|2419.1|2416.1|2419.4|2416.4|2416.7|2413.7|481
1645747800000|2022-02-25 00:10:00|2419.3|2416.3|2419.7|2416.7|2420.6|2417.6|2417.4|2414.4|463
1645748100000|2022-02-25 00:15:00|2419.3|2416.3|2420.8|2417.8|2422|2419|2418.8|2415.8|402
1645748400000|2022-02-25 00:20:00|2420.7|2417.7|2427.2|2424.2|2427.7|2424.7|2420.7|2417.7|596
1645748700000|2022-02-25 00:25:00|2427.3|2424.3|2430.5|2427.5|2430.9|2427.9|2426.7|2423.7|699
1645749000000|2022-02-25 00:30:00|2430.3|2427.3|2433.2|2430.2|2433.2|2430.2|2428.2|2425.2|563
1645749300000|2022-02-25 00:35:00|2433.3|2430.3|2432.3|2429.3|2434.9|2431.9|2431.6|2428.6|396
1645749600000|2022-02-25 00:40:00|2432.1|2429.1|2431.7|2428.7|2434.2|2431.2|2430.5|2427.5|283
1645749900000|2022-02-25 00:45:00|2431.6|2428.6|2430.8|2427.8|2431.9|2428.9|2429.8|2426.8|370
1645750200000|2022-02-25 00:50:00|2430.9|2427.9|2434.7|2431.7|2434.9|2431.9|2430.4|2427.4|781
1645750500000|2022-02-25 00:55:00|2434.1|2431.1|2438|2435|2438.4|2435.4|2433|2430|799
1645750800000|2022-02-25 01:00:00|2437.9|2434.9|2439.1|2436.1|2445.1|2442.1|2433.9|2430.9|1436
1645751100000|2022-02-25 01:05:00|2439.3|2436.3|2444.9|2441.9|2446.3|2443.3|2435.4|2432.4|1218
1645751400000|2022-02-25 01:10:00|2444.7|2441.7|2440.5|2437.5|2444.9|2441.9|2437.6|2434.6|1130
1645751700000|2022-02-25 01:15:00|2440.7|2437.7|2437.7|2434.7|2441.6|2438.6|2436.5|2433.5|1061
1645752000000|2022-02-25 01:20:00|2437.6|2434.6|2434.2|2431.2|2438.8|2435.8|2433.1|2430.1|896
1645752300000|2022-02-25 01:25:00|2434|2431|2436.5|2433.5|2438.7|2435.7|2433.3|2430.3|1100
1645752600000|2022-02-25 01:30:00|2436.7|2433.7|2430.8|2427.8|2438|2435|2430.3|2427.3|1049
1645752900000|2022-02-25 01:35:00|2430.6|2427.6|2431|2428|2433|2430|2429.8|2426.8|988
1645753200000|2022-02-25 01:40:00|2430.9|2427.9|2433.8|2430.8|2435.2|2432.2|2430.4|2427.4|785
1645753500000|2022-02-25 01:45:00|2433.9|2430.9|2433.5|2430.5|2436.2|2433.2|2433|2430|780
1645753800000|2022-02-25 01:50:00|2433.4|2430.4|2435.4|2432.4|2436.1|2433.1|2432|2429|912
1645754100000|2022-02-25 01:55:00|2435.5|2432.5|2436.1|2433.1|2436.7|2433.7|2433.6|2430.6|743
1645754400000|2022-02-25 02:00:00|2436.5|2433.5|2435.3|2432.3|2437.6|2434.6|2434.7|2431.7|812
1645754700000|2022-02-25 02:05:00|2435|2432|2434.9|2431.9|2437.3|2434.3|2433.8|2430.8|790
1645755000000|2022-02-25 02:10:00|2435.4|2432.4|2435|2432|2436|2433|2433.5|2430.5|740
1645755300000|2022-02-25 02:15:00|2435.1|2432.1|2437.6|2434.6|2437.6|2434.6|2434.5|2431.5|506
1645755600000|2022-02-25 02:20:00|2436.7|2433.7|2440.2|2437.2|2440.6|2437.6|2436.4|2433.4|639
1645755900000|2022-02-25 02:25:00|2440.3|2437.3|2445.8|2442.8|2446.1|2443.1|2439.5|2436.5|627
1645756200000|2022-02-25 02:30:00|2446|2443|2439.8|2436.8|2447.1|2444.1|2439.4|2436.4|986
1645756500000|2022-02-25 02:35:00|2440|2437|2434.8|2431.8|2440.1|2437.1|2434.8|2431.8|752
1645756800000|2022-02-25 02:40:00|2435.1|2432.1|2435.6|2432.6|2436.5|2433.5|2433|2430|710
1645757100000|2022-02-25 02:45:00|2435.5|2432.5|2436.4|2433.4|2436.4|2433.4|2433.5|2430.5|538
1645757400000|2022-02-25 02:50:00|2436.2|2433.2|2439.5|2436.5|2442.7|2439.7|2436.1|2433.1|575
1645757700000|2022-02-25 02:55:00|2439.7|2436.7|2440.9|2437.9|2442.2|2439.3|2438.7|2436|495
1645758000000|2022-02-25 03:00:00|2440.7|2437.7|2439|2436|2441.2|2438.2|2437.8|2434.8|444
1645758300000|2022-02-25 03:05:00|2438.9|2435.9|2438.3|2435.3|2440.1|2437.1|2438|2435|479
1645758600000|2022-02-25 03:10:00|2438.4|2435.4|2437.1|2434.1|2438.7|2435.7|2436.6|2433.6|490
1645758900000|2022-02-25 03:15:00|2437|2434|2440|2437|2440|2437|2436.9|2433.9|345
1645759200000|2022-02-25 03:20:00|2439.9|2436.9|2438|2435|2440.4|2437.4|2436.9|2433.9|432
1645759500000|2022-02-25 03:25:00|2438.2|2435.2|2437|2434|2438.5|2435.5|2435.9|2432.9|445
1645759800000|2022-02-25 03:30:00|2436.9|2433.9|2436.3|2433.3|2437.9|2434.9|2435.7|2432.7|273
1645760100000|2022-02-25 03:35:00|2435.9|2432.9|2434.8|2431.8|2436.8|2433.8|2434.4|2431.4|285
1645760400000|2022-02-25 03:40:00|2434.7|2431.7|2433.8|2430.8|2435.4|2432.4|2433.7|2430.7|232
1645760700000|2022-02-25 03:45:00|2433.9|2430.9|2438.6|2435.6|2439.1|2436.1|2433.2|2430.2|335
1645761000000|2022-02-25 03:50:00|2438.8|2435.8|2435.6|2432.6|2438.8|2435.8|2433.7|2430.7|405
1645761300000|2022-02-25 03:55:00|2435.4|2432.4|2437.7|2434.7|2438.3|2435.3|2435|2432|442
1645761600000|2022-02-25 04:00:00|2437.6|2434.6|2438.1|2435.1|2439|2436|2436.7|2433.7|273
1645761900000|2022-02-25 04:05:00|2438.2|2435.2|2438.9|2435.9|2439.7|2436.7|2438|2435|227
1645762200000|2022-02-25 04:10:00|2439|2436|2439.6|2436.6|2440|2437|2438.6|2435.6|208
1645762500000|2022-02-25 04:15:00|2439.5|2436.5|2438.6|2435.6|2439.6|2436.6|2438.1|2435.1|231
1645762800000|2022-02-25 04:20:00|2438.7|2435.7|2437.7|2434.7|2439.3|2436.3|2437.6|2434.6|251
1645763100000|2022-02-25 04:25:00|2437.8|2434.8|2436.4|2433.4|2438.3|2435.3|2432.8|2430.2|486
1645763400000|2022-02-25 04:30:00|2436.3|2433.3|2435.5|2432.5|2437|2434|2434.7|2431.7|268
1645763700000|2022-02-25 04:35:00|2435.6|2432.6|2435.1|2432.1|2435.6|2432.6|2434.5|2431.5|168
1645764000000|2022-02-25 04:40:00|2435.2|2432.2|2434.2|2431.2|2435.5|2432.5|2433.9|2430.9|153
1645764300000|2022-02-25 04:45:00|2434.3|2431.3|2432.8|2429.8|2434.6|2431.6|2432.2|2429.2|231
1645764600000|2022-02-25 04:50:00|2432.7|2429.7|2432.9|2429.9|2433.3|2430.3|2431.1|2428.1|275
1645764900000|2022-02-25 04:55:00|2433.1|2430.1|2434.3|2431.3|2434.6|2431.8|2432.6|2429.6|264
1645765200000|2022-02-25 05:00:00|2434.1|2431.1|2435|2432|2436.1|2433.1|2433.8|2430.8|386
1645765500000|2022-02-25 05:05:00|2434.9|2431.9|2436.1|2433.1|2436.7|2433.7|2433.7|2430.7|422
1645765800000|2022-02-25 05:10:00|2436.3|2433.3|2435.4|2432.4|2436.6|2433.6|2434.5|2432|198
1645766100000|2022-02-25 05:15:00|2435.3|2432.3|2435.8|2432.8|2436.6|2433.6|2435.1|2432.1|200
1645766400000|2022-02-25 05:20:00|2435.7|2432.7|2436.7|2433.7|2437.6|2434.6|2434.3|2431.3|288
1645766700000|2022-02-25 05:25:00|2436.6|2433.6|2436.3|2433.3|2437.6|2434.9|2435.6|2432.6|252
1645767000000|2022-02-25 05:30:00|2436|2433|2433.1|2430.1|2436.6|2433.6|2428.8|2425.8|626
1645767300000|2022-02-25 05:35:00|2432.9|2429.9|2432|2429|2434.3|2431.3|2431.1|2428.1|420
1645767600000|2022-02-25 05:40:00|2431.9|2428.9|2434|2431|2434.6|2431.6|2430|2427|568
1645767900000|2022-02-25 05:45:00|2433.8|2430.8|2438.6|2435.6|2438.6|2435.6|2433.3|2430.3|494
1645768200000|2022-02-25 05:50:00|2438.8|2435.8|2438.4|2435.4|2439.6|2436.6|2437.8|2434.8|386
1645768500000|2022-02-25 05:55:00|2438.5|2435.5|2435|2432|2438.5|2435.5|2434|2431|354
1645768800000|2022-02-25 06:00:00|2435.1|2432.1|2434.7|2431.7|2435.6|2432.6|2432.9|2429.9|476
1645769100000|2022-02-25 06:05:00|2434.6|2431.6|2433.5|2430.5|2435|2432|2432.4|2429.4|420
1645769400000|2022-02-25 06:10:00|2433.3|2430.3|2434.6|2431.6|2435.7|2433.2|2433.2|2430.2|405
1645769700000|2022-02-25 06:15:00|2434.7|2431.7|2435.2|2432.2|2435.3|2432.3|2433.4|2430.4|352
1645770000000|2022-02-25 06:20:00|2435.1|2432.1|2438.2|2435.2|2438.2|2435.2|2434|2431|394
1645770300000|2022-02-25 06:25:00|2438.3|2435.3|2437.6|2434.6|2439.2|2436.2|2437.3|2434.3|370
1645770600000|2022-02-25 06:30:00|2437.5|2434.5|2437.5|2434.5|2438.7|2435.7|2436.5|2433.5|459
1645770900000|2022-02-25 06:35:00|2437.4|2434.4|2436.1|2433.1|2437.7|2434.7|2434.6|2431.6|336
1645771200000|2022-02-25 06:40:00|2436.2|2433.2|2437.7|2434.7|2438.1|2435.1|2435.8|2432.8|330
1645771500000|2022-02-25 06:45:00|2437.8|2434.8|2437.4|2434.4|2438.3|2435.7|2436.2|2433.2|567
1645771800000|2022-02-25 06:50:00|2437.5|2434.5|2440.5|2437.5|2440.6|2437.6|2436.7|2434.1|463
1645772100000|2022-02-25 06:55:00|2440.6|2437.6|2444|2441|2444.9|2441.9|2440.1|2437.1|509
1645772400000|2022-02-25 07:00:00|2444.1|2441.1|2448.5|2445.5|2449.6|2446.6|2444.1|2441.1|523
1645772700000|2022-02-25 07:05:00|2448.4|2445.4|2450.3|2447.3|2451.6|2448.6|2447.9|2444.9|456
1645773000000|2022-02-25 07:10:00|2450.4|2447.4|2446.8|2443.8|2450.4|2447.4|2446.8|2443.8|406
1645773300000|2022-02-25 07:15:00|2446.9|2443.9|2444.6|2441.6|2447.8|2445.2|2443.4|2440.4|473
1645773600000|2022-02-25 07:20:00|2444.8|2441.8|2442.6|2439.6|2445.1|2442.1|2442.3|2439.3|346
1645773900000|2022-02-25 07:25:00|2442.7|2439.7|2443.4|2440.4|2444|2441|2440.9|2437.9|315
1645774200000|2022-02-25 07:30:00|2443.2|2440.2|2444.2|2441.2|2444.7|2441.7|2442.2|2439.2|386
1645774500000|2022-02-25 07:35:00|2444.4|2441.4|2440.5|2437.5|2445|2442|2440.5|2437.5|356
1645774800000|2022-02-25 07:40:00|2440.6|2437.6|2436.5|2433.5|2440.7|2437.7|2435.4|2432.4|319
1645775100000|2022-02-25 07:45:00|2437|2434|2438.9|2435.9|2439.8|2436.8|2436.9|2433.9|448
1645775400000|2022-02-25 07:50:00|2439|2436|2435.8|2432.8|2439.3|2436.3|2435.6|2432.6|437
1645775700000|2022-02-25 07:55:00|2436|2433|2437|2434|2438.1|2435.1|2435.5|2432.5|535
1645776000000|2022-02-25 08:00:00|2436.9|2433.9|2437.7|2434.7|2439.5|2436.5|2434.6|2431.6|638
1645776300000|2022-02-25 08:05:00|2437.5|2434.5|2430.6|2427.6|2438.5|2435.5|2430.4|2427.4|492
1645776600000|2022-02-25 08:10:00|2430.9|2427.9|2427.3|2424.3|2431.7|2428.7|2424.8|2422.3|714
1645776900000|2022-02-25 08:15:00|2427.4|2424.4|2425.3|2422.3|2427.9|2424.9|2422.6|2419.6|747
1645777200000|2022-02-25 08:20:00|2425.5|2422.5|2429.9|2426.9|2431|2428|2424.5|2421.5|645
1645777500000|2022-02-25 08:25:00|2429.8|2426.8|2426.8|2424.8|2430.3|2427.3|2425.7|2422.7|600
1645777800000|2022-02-25 08:30:00|2426.9|2424.9|2428.2|2425.2|2429.5|2426.5|2426.9|2424|455
1645778100000|2022-02-25 08:35:00|2428.3|2425.3|2429.3|2426.3|2430.4|2427.4|2427.5|2424.5|564
1645778400000|2022-02-25 08:40:00|2429.4|2426.4|2425.7|2422.7|2430.5|2427.5|2424.6|2421.6|571
1645778700000|2022-02-25 08:45:00|2425.9|2422.9|2426.1|2423.1|2427.1|2424.1|2423.4|2420.4|632
1645779000000|2022-02-25 08:50:00|2426|2423|2426.6|2423.6|2428|2425.2|2425.9|2422.9|562
1645779300000|2022-02-25 08:55:00|2426.5|2423.5|2429.8|2427.8|2430.4|2427.9|2426.2|2423.2|525
1645779600000|2022-02-25 09:00:00|2429.7|2427.7|2425.4|2422.4|2430.6|2428.1|2424.2|2422.2|575
1645779900000|2022-02-25 09:05:00|2425.5|2422.5|2423.4|2421.4|2426.7|2424.2|2422.7|2419.7|507
1645780200000|2022-02-25 09:10:00|2423.3|2421.3|2423|2421|2425.1|2422.7|2422.7|2420.5|445
1645780500000|2022-02-25 09:15:00|2423.1|2421.1|2425.4|2423.4|2426.2|2424.2|2422.7|2420.2|475
1645780800000|2022-02-25 09:20:00|2425.5|2423.5|2426.1|2424.1|2426.6|2424.2|2423.6|2421.1|538
1645781100000|2022-02-25 09:25:00|2426.2|2424.2|2424.8|2421.8|2427.6|2424.8|2423.4|2421|545
1645781400000|2022-02-25 09:30:00|2424.7|2421.7|2420.9|2417.9|2424.9|2422.3|2420.6|2417.6|595
1645781700000|2022-02-25 09:35:00|2420.7|2418.7|2422|2419|2422.3|2419.3|2419.3|2416.5|477
1645782000000|2022-02-25 09:40:00|2421.9|2418.9|2421.1|2418.1|2422.8|2420|2420.5|2417.5|321
1645782300000|2022-02-25 09:45:00|2421|2418|2423|2420|2423.5|2420.5|2419.7|2416.7|370
1645782600000|2022-02-25 09:50:00|2422.9|2419.9|2420.8|2417.8|2423.3|2420.3|2419.5|2416.5|369
1645782900000|2022-02-25 09:55:00|2421|2418|2421.3|2418.3|2422|2419|2420.3|2417.3|378
1645783200000|2022-02-25 10:00:00|2421|2419|2424.5|2421.5|2424.6|2421.6|2420.9|2418.2|460
1645783500000|2022-02-25 10:05:00|2424.4|2421.4|2422.8|2419.8|2425|2422|2422|2419|368
1645783800000|2022-02-25 10:10:00|2422.9|2419.9|2422.3|2419.3|2423.2|2420.2|2420.3|2417.3|393
1645784100000|2022-02-25 10:15:00|2422.4|2419.4|2422.3|2419.3|2422.9|2420.2|2420.4|2417.6|428
1645784400000|2022-02-25 10:20:00|2422.4|2419.4|2421.8|2418.8|2423.4|2420.4|2419.5|2416.5|461
1645784700000|2022-02-25 10:25:00|2421.9|2418.9|2419.8|2416.8|2421.9|2418.9|2418.9|2415.9|415
1645785000000|2022-02-25 10:30:00|2419.9|2416.9|2423.9|2420.9|2427.4|2424.4|2419.3|2416.3|638
1645785300000|2022-02-25 10:35:00|2423.8|2420.8|2423|2420|2425.5|2422.8|2422.8|2419.8|447
1645785600000|2022-02-25 10:40:00|2422.9|2419.9|2421.4|2418.4|2424.9|2421.9|2420.8|2417.9|459
1645785900000|2022-02-25 10:45:00|2421.8|2418.8|2422.8|2420.8|2424|2421.3|2420.2|2417.2|420
1645786200000|2022-02-25 10:50:00|2422.7|2420.7|2426.3|2424.3|2427.8|2424.9|2422.7|2419.8|490
1645786500000|2022-02-25 10:55:00|2426.6|2423.6|2426.2|2423.2|2426.9|2424.3|2424.4|2421.8|546
1645786800000|2022-02-25 11:00:00|2426.3|2423.3|2430.4|2427.4|2431.9|2429.3|2426|2423.3|631
1645787100000|2022-02-25 11:05:00|2430.3|2427.3|2425.8|2423.8|2430.4|2427.7|2425.5|2422.8|580
1645787400000|2022-02-25 11:10:00|2426.5|2423.5|2422.7|2419.7|2427|2424.6|2422|2419.6|550
1645787700000|2022-02-25 11:15:00|2422.8|2419.8|2419.2|2416.2|2422.8|2419.9|2419.1|2416.1|444
1645788000000|2022-02-25 11:20:00|2418.8|2416.8|2418.9|2415.9|2421|2418.2|2417.4|2414.4|502
1645788300000|2022-02-25 11:25:00|2418.8|2415.8|2420|2417|2421.4|2419|2416.7|2413.7|812
1645788600000|2022-02-25 11:30:00|2419.7|2416.7|2423.8|2420.8|2424.4|2421.4|2419.1|2416.1|581
1645788900000|2022-02-25 11:35:00|2423.7|2420.7|2423|2420|2425.6|2422.7|2422.7|2419.7|454
1645789200000|2022-02-25 11:40:00|2423.1|2420.1|2413.9|2410.9|2424.5|2421.5|2413.7|2410.7|952
1645789500000|2022-02-25 11:45:00|2414.2|2411.2|2422.1|2419.1|2422.9|2420|2413.4|2410.5|844
1645789800000|2022-02-25 11:50:00|2422|2419|2426.4|2423.4|2427.2|2424.5|2421.2|2418.5|779
1645790100000|2022-02-25 11:55:00|2426.3|2423.3|2421.2|2419.2|2426.9|2424.6|2421.2|2418.7|748
1645790400000|2022-02-25 12:00:00|2421.3|2419.3|2422.3|2419.3|2425|2422.6|2420.9|2417.9|842
1645790700000|2022-02-25 12:05:00|2422.5|2419.5|2426|2423|2426.2|2423.7|2421.4|2419|669
1645791000000|2022-02-25 12:10:00|2426.1|2423.1|2427.6|2425.6|2429.1|2426.6|2425.7|2423|728
1645791300000|2022-02-25 12:15:00|2427.7|2425.7|2427.1|2424.1|2430|2427.6|2426.9|2424.1|597
1645791600000|2022-02-25 12:20:00|2427|2424|2431.8|2428.8|2432.7|2429.9|2426.3|2423.5|591
1645791900000|2022-02-25 12:25:00|2431.7|2428.7|2431.6|2428.6|2432.5|2430|2430.5|2427.5|602
1645792200000|2022-02-25 12:30:00|2431.5|2428.5|2429.4|2427.4|2431.9|2429.5|2427.5|2424.9|641
1645792500000|2022-02-25 12:35:00|2429.5|2427.5|2429.9|2426.9|2431.4|2428.8|2428.4|2426|566
1645792800000|2022-02-25 12:40:00|2429.8|2426.8|2427.6|2425.6|2429.8|2427.7|2424.1|2421.6|448
1645793100000|2022-02-25 12:45:00|2427.5|2425.5|2426.2|2423.2|2427.9|2425.9|2425.1|2422.6|428
1645793400000|2022-02-25 12:50:00|2426.3|2423.3|2420.1|2417.1|2426.3|2423.4|2417.8|2414.8|1022
1645793700000|2022-02-25 12:55:00|2420|2417|2413.5|2410.5|2420.5|2417.5|2412.4|2409.5|931
1645794000000|2022-02-25 13:00:00|2413.6|2410.6|2416.6|2413.6|2419.5|2416.5|2407.5|2404.5|1297
1645794300000|2022-02-25 13:05:00|2416.5|2413.5|2414.1|2412.1|2419.5|2416.7|2413.8|2411.1|1018
1645794600000|2022-02-25 13:10:00|2414|2412|2404.7|2401.7|2414.6|2412.6|2403.4|2400.7|1162
1645794900000|2022-02-25 13:15:00|2404.4|2401.4|2404.8|2401.8|2408.8|2405.9|2402.8|2399.8|1013
1645795200000|2022-02-25 13:20:00|2404.5|2401.5|2415.6|2412.6|2416.3|2413.3|2402.1|2399.1|1214
1645795500000|2022-02-25 13:25:00|2415.7|2412.7|2412|2409|2419.1|2416.1|2412|2409|969
1645795800000|2022-02-25 13:30:00|2412.1|2409.1|2416.6|2413.6|2418.5|2415.9|2410.6|2407.6|1066
1645796100000|2022-02-25 13:35:00|2416.5|2413.5|2404.8|2401.8|2417.7|2414.7|2404.7|2401.7|938
1645796400000|2022-02-25 13:40:00|2404.9|2401.9|2410.3|2407.3|2411.6|2408.6|2404.7|2401.7|784
1645796700000|2022-02-25 13:45:00|2410.2|2407.2|2404.8|2401.8|2412.1|2409.1|2401.7|2398.7|813
1645797000000|2022-02-25 13:50:00|2404.7|2401.7|2402.9|2399.9|2407.5|2404.5|2401.7|2398.7|1052
1645797300000|2022-02-25 13:55:00|2402.8|2399.8|2398.2|2395.2|2406.3|2403.3|2398.2|2395.2|1040
1645797600000|2022-02-25 14:00:00|2398.4|2395.4|2399.3|2396.3|2400.7|2397.7|2393.5|2390.5|1310
1645797900000|2022-02-25 14:05:00|2399.2|2396.2|2398.8|2395.8|2401.3|2398.3|2394.2|2391.2|1141
1645798200000|2022-02-25 14:10:00|2398.9|2395.9|2405.9|2402.9|2406.1|2403.1|2394.5|2391.5|1111
1645798500000|2022-02-25 14:15:00|2405.8|2402.8|2408|2405|2411.6|2408.6|2403.8|2400.8|971
1645798800000|2022-02-25 14:20:00|2407.9|2404.9|2403.2|2400.2|2409|2406|2402.7|2399.8|711
1645799100000|2022-02-25 14:25:00|2403.3|2400.3|2402.9|2399.9|2406.7|2403.8|2402|2399.3|685
1645799400000|2022-02-25 14:30:00|2402.8|2399.8|2401.6|2398.6|2407.7|2404.7|2400|2397|893
1645799700000|2022-02-25 14:35:00|2401.2|2398.2|2404|2401|2404.2|2401.2|2397.5|2394.5|1073
1645800000000|2022-02-25 14:40:00|2404.1|2401.1|2403.3|2400.3|2405.7|2402.7|2397.6|2394.6|1054
1645800300000|2022-02-25 14:45:00|2403.9|2401.3|2399.4|2396.4|2405.5|2402.5|2398.1|2395.3|1142
1645800600000|2022-02-25 14:50:00|2399.2|2396.2|2396.7|2394.7|2402.5|2399.5|2395.2|2392.2|1027
1645800900000|2022-02-25 14:55:00|2396.6|2394.6|2395.1|2392.1|2397.2|2394.7|2392.8|2389.8|1008
1645801200000|2022-02-25 15:00:00|2394.9|2391.9|2390.9|2388.9|2397.1|2394.1|2389|2386.5|1266
1645801500000|2022-02-25 15:05:00|2390.8|2388.8|2391.6|2388.6|2394.3|2391.6|2389.7|2387.6|1225
1645801800000|2022-02-25 15:10:00|2391.5|2388.5|2392.9|2389.9|2394|2391.5|2389.9|2387.6|876
1645802100000|2022-02-25 15:15:00|2393|2390|2395|2392|2397.6|2395.1|2392.1|2389.2|856
1645802400000|2022-02-25 15:20:00|2394.9|2391.9|2397.3|2395.3|2399|2396.5|2392.8|2390.2|872
1645802700000|2022-02-25 15:25:00|2397.4|2395.4|2399.8|2396.8|2400.1|2397.7|2396.1|2393.1|706
1645803000000|2022-02-25 15:30:00|2399.7|2397.7|2397.7|2394.7|2401|2398.5|2395.7|2393|891
1645803300000|2022-02-25 15:35:00|2397.6|2394.6|2401.4|2399.4|2402.2|2399.5|2397.2|2394.5|741
1645803600000|2022-02-25 15:40:00|2401.2|2399.2|2401.9|2398.9|2402.6|2400.2|2399.7|2397|761
1645803900000|2022-02-25 15:45:00|2401.5|2399.5|2403.8|2401.8|2405.3|2402.7|2400.9|2398.4|717
1645804200000|2022-02-25 15:50:00|2403.7|2401.7|2405.4|2402.4|2405.6|2402.6|2401.7|2399.2|760
1645804500000|2022-02-25 15:55:00|2405.5|2402.5|2403.9|2400.9|2406.9|2404|2401.3|2399.1|739
1645804800000|2022-02-25 16:00:00|2404|2401|2401.9|2399.9|2407.2|2405|2401.6|2399.6|829
1645805100000|2022-02-25 16:05:00|2402.4|2399.4|2401.6|2398.6|2404.5|2402|2400.1|2397.6|619
1645805400000|2022-02-25 16:10:00|2401.7|2398.7|2402.6|2399.6|2403.1|2400.8|2400.2|2397.6|543
1645805700000|2022-02-25 16:15:00|2402.5|2399.5|2399.9|2396.9|2403.4|2400.4|2399|2396.6|495
1645806000000|2022-02-25 16:20:00|2399.8|2396.8|2397.2|2394.2|2400.2|2397.6|2396.7|2394.2|585
1645806300000|2022-02-25 16:25:00|2397.1|2394.1|2396.6|2394.6|2397.7|2395|2393.2|2390.5|582
1645806600000|2022-02-25 16:30:00|2396.5|2394.5|2393.8|2391.8|2397.3|2395.1|2393.4|2391|468
1645806900000|2022-02-25 16:35:00|2393.9|2391.9|2393.3|2390.3|2395.8|2393.4|2392.7|2390.3|380
1645807200000|2022-02-25 16:40:00|2393.1|2391.1|2394.2|2391.2|2394.3|2391.8|2392.1|2389.7|349
1645807500000|2022-02-25 16:45:00|2394|2391|2390.6|2387.6|2394.8|2392.3|2390.1|2387.6|517
1645807800000|2022-02-25 16:50:00|2390.5|2387.5|2392.8|2390.8|2392.8|2390.8|2388.8|2386.5|414
1645808100000|2022-02-25 16:55:00|2392.7|2390.7|2390.7|2388.7|2393.8|2391.4|2389.7|2387.6|433
1645808400000|2022-02-25 17:00:00|2390.6|2388.6|2393.6|2391.6|2394.1|2391.7|2389.7|2387.4|467
1645808700000|2022-02-25 17:05:00|2393.5|2391.5|2392.3|2389.3|2393.8|2391.6|2391.5|2388.8|466
1645809000000|2022-02-25 17:10:00|2392.4|2389.4|2390.9|2387.9|2392.8|2390.4|2390.2|2387.5|489
1645809300000|2022-02-25 17:15:00|2390.8|2387.8|2391.2|2388.2|2391.4|2389|2388.8|2386.4|441
1645809600000|2022-02-25 17:20:00|2391.3|2388.3|2390.2|2388.2|2392.3|2389.6|2390.1|2387.7|368
1645809900000|2022-02-25 17:25:00|2390.3|2388.3|2390.3|2388.3|2392.3|2390.2|2389.3|2386.9|341
1645810200000|2022-02-25 17:30:00|2390.2|2388.2|2391.7|2389.7|2392.8|2390.2|2389.6|2387.2|330
1645810500000|2022-02-25 17:35:00|2391.8|2389.8|2392|2390|2393.1|2391.1|2391|2388.1|295
1645810800000|2022-02-25 17:40:00|2392.1|2390.1|2390.5|2388.5|2392.3|2390.1|2390.1|2387.8|308
1645811100000|2022-02-25 17:45:00|2390.6|2388.6|2393.4|2391.4|2394|2391.8|2390.3|2388|337
1645811400000|2022-02-25 17:50:00|2393.6|2391.6|2394.9|2392.9|2396.5|2393.8|2393.2|2391.2|458
1645811700000|2022-02-25 17:55:00|2395.3|2393.3|2395.5|2393.5|2397.6|2394.8|2394.3|2391.8|457
1645812000000|2022-02-25 18:00:00|2395.7|2393.7|2393.3|2391.3|2396.2|2393.7|2393.1|2390.9|442
1645812300000|2022-02-25 18:05:00|2393.2|2391.2|2397.2|2394.2|2397.4|2394.7|2392.1|2389.5|380
1645812600000|2022-02-25 18:10:00|2397.1|2394.1|2397.4|2395.4|2398.3|2395.7|2395.5|2393.1|426
1645812900000|2022-02-25 18:15:00|2397.3|2395.3|2398.4|2396.4|2399.4|2396.8|2396.9|2394.6|393
1645813200000|2022-02-25 18:20:00|2398.7|2395.7|2398.4|2396.4|2399.5|2397|2397.3|2395|440
1645813500000|2022-02-25 18:25:00|2398.8|2396.8|2401.3|2399.3|2402.8|2400.2|2398.7|2396.3|659
1645813800000|2022-02-25 18:30:00|2401.5|2399.5|2406.6|2404.6|2408.5|2406|2401|2398.4|446
1645814100000|2022-02-25 18:35:00|2406.7|2404.7|2409.3|2407.3|2410.1|2407.7|2405.6|2402.6|390
1645814400000|2022-02-25 18:40:00|2409.8|2406.8|2410.9|2407.9|2411.1|2408.4|2409|2406.6|290
1645814700000|2022-02-25 18:45:00|2411|2408|2408.2|2406.2|2411.1|2408.6|2408|2405.4|319
1645815000000|2022-02-25 18:50:00|2409|2406|2409.6|2407.6|2410.3|2407.8|2407.7|2405.1|260
1645815300000|2022-02-25 18:55:00|2410|2407|2406.3|2403.3|2411.6|2408.9|2406|2403.2|393
1645815600000|2022-02-25 19:00:00|2406.2|2403.2|2410.6|2407.6|2410.8|2407.9|2406.2|2403.2|281
1645815900000|2022-02-25 19:05:00|2410.5|2407.5|2412.6|2409.6|2412.6|2409.8|2408.8|2406.4|265
1645816200000|2022-02-25 19:10:00|2412.7|2409.7|2414.2|2412.2|2414.6|2412.2|2411.7|2408.9|330
1645816500000|2022-02-25 19:15:00|2414.1|2412.1|2416.9|2413.9|2416.9|2413.9|2412.4|2409.9|359
1645816800000|2022-02-25 19:20:00|2417|2414|2418|2416|2419.2|2416.8|2416.4|2413.7|447
1645817100000|2022-02-25 19:25:00|2417.9|2415.9|2419.8|2416.8|2420.1|2417.2|2416.4|2414.1|394
1645817400000|2022-02-25 19:30:00|2419.4|2416.4|2420.7|2418.7|2422.1|2419.3|2418.1|2415.3|358
1645817700000|2022-02-25 19:35:00|2420.6|2418.6|2419.5|2416.5|2421.9|2419.3|2418.9|2416.3|319
1645818000000|2022-02-25 19:40:00|2419.6|2416.6|2417.9|2415.9|2420.8|2418|2417.8|2415.1|377
1645818300000|2022-02-25 19:45:00|2418|2416|2418.3|2415.3|2419.8|2417.4|2417.6|2414.9|313
1645818600000|2022-02-25 19:50:00|2418|2416|2418.9|2416.9|2419.7|2417.1|2414|2412|548
1645818900000|2022-02-25 19:55:00|2418.8|2416.8|2421.6|2418.6|2422.2|2419.5|2418.8|2416.4|617
1645819200000|2022-02-25 20:00:00|2421.4|2418.4|2421.8|2418.8|2422.1|2419.1|2419.1|2416.1|502
1645819500000|2022-02-25 20:05:00|2421.9|2418.9|2422.3|2419.3|2422.6|2419.6|2420.6|2417.6|307
1645819800000|2022-02-25 20:10:00|2422.2|2419.2|2423.7|2420.7|2424.2|2421.2|2421.6|2418.6|340
1645820100000|2022-02-25 20:15:00|2423.5|2420.5|2424.7|2421.7|2424.8|2422|2422.5|2419.5|384
1645820400000|2022-02-25 20:20:00|2424.5|2421.5|2425.9|2422.9|2426.2|2423.2|2423.3|2420.3|395
1645820700000|2022-02-25 20:25:00|2425.7|2422.7|2426|2423|2426.2|2423.2|2424.4|2421.6|258
1645821000000|2022-02-25 20:30:00|2426.1|2423.1|2425.7|2422.7|2426.5|2423.6|2425.4|2422.4|319
1645821300000|2022-02-25 20:35:00|2425.3|2422.3|2424.6|2421.6|2425.9|2422.9|2423.4|2420.4|313
1645821600000|2022-02-25 20:40:00|2424.4|2421.4|2426.2|2423.2|2426.7|2424.2|2424.3|2421.3|290
1645821900000|2022-02-25 20:45:00|2426.1|2423.1|2424.6|2421.6|2426.6|2424|2423.9|2421.1|310
1645822200000|2022-02-25 20:50:00|2424.7|2421.7|2425.2|2422.2|2425.8|2423.2|2424.7|2421.7|427
1645822500000|2022-02-25 20:55:00|2424.6|2421.6|2426.2|2423.2|2426.6|2423.6|2424.1|2421.2|501
1645822800000|2022-02-25 21:00:00|2426.1|2423.1|2425.1|2422.1|2426.9|2423.9|2425.1|2422.1|316
1645823100000|2022-02-25 21:05:00|2425.2|2422.2|2424.4|2421.4|2425.5|2422.5|2423.8|2420.8|242
1645823400000|2022-02-25 21:10:00|2424.3|2421.3|2424.3|2421.3|2424.9|2421.9|2423.9|2420.9|199
1645823700000|2022-02-25 21:15:00|2424.1|2421.1|2423.5|2420.5|2424.3|2421.3|2423.3|2420.3|185
1645824000000|2022-02-25 21:20:00|2423.4|2420.4|2422.6|2419.6|2423.9|2420.9|2422|2419|272
1645824300000|2022-02-25 21:25:00|2422.5|2419.5|2422.7|2419.7|2423.3|2420.3|2421.8|2418.8|257
1645824600000|2022-02-25 21:30:00|2422.8|2419.8|2422.1|2419.1|2423.4|2420.4|2421.9|2418.9|179
1645824900000|2022-02-25 21:35:00|2422.3|2419.3|2422.5|2419.5|2422.9|2419.9|2422|2419|79
1645825200000|2022-02-25 21:40:00|2422.4|2419.4|2422.4|2419.4|2423|2420|2421.9|2418.9|95
1645825500000|2022-02-25 21:45:00|2422.3|2419.3|2423.4|2420.4|2424.3|2421.3|2422.2|2419.2|199
1645825800000|2022-02-25 21:50:00|2423.8|2420.8|2425.1|2422.1|2426.8|2423|2422.8|2418.8|189
1645826100000|2022-02-25 21:55:00|2425.4|2422.4|2428.6|2425.6|2431.8|2427.4|2424.6|2419.1|267
1646002800000|2022-02-27 23:00:00|2463.2|2459.1|2464.7|2460.5|2476.6|2467.8|2459.8|2448.7|1303
1646003100000|2022-02-27 23:05:00|2464.1|2453.6|2464.1|2459|2470.4|2463.9|2459.7|2449.1|1426
1646003400000|2022-02-27 23:10:00|2465.9|2455.3|2457|2454|2467|2462.4|2451.5|2446.5|920
1646003700000|2022-02-27 23:15:00|2457.9|2453.3|2457.6|2454.6|2463.9|2459.2|2455.8|2450.5|685
1646004000000|2022-02-27 23:20:00|2457.5|2454.5|2453.2|2450.2|2461.1|2457.2|2450.3|2446.5|787
1646004300000|2022-02-27 23:25:00|2452.6|2448.6|2457.6|2454.6|2459.1|2455.8|2452.6|2448.6|569
1646004600000|2022-02-27 23:30:00|2457.6|2454.6|2446.1|2443.1|2459.4|2455.2|2446.1|2443.1|770
1646004900000|2022-02-27 23:35:00|2446.2|2443.2|2442.8|2439.8|2452.6|2449.6|2441.7|2438.7|732
1646005200000|2022-02-27 23:40:00|2443.1|2440.1|2444|2441|2447.8|2444.8|2442.8|2439.8|662
1646005500000|2022-02-27 23:45:00|2443.8|2440.8|2446.3|2443.3|2446.5|2443.5|2442.1|2439.1|536
1646005800000|2022-02-27 23:50:00|2446|2443|2449.9|2446.9|2450.4|2447.4|2439.2|2436.2|683
1646006100000|2022-02-27 23:55:00|2449.5|2446.5|2448.5|2445.5|2449.9|2446.9|2444.6|2441.6|490
1646006400000|2022-02-28 00:00:00|2448|2445|2446.5|2443.5|2448.7|2445.7|2445.3|2442.3|505
1646006700000|2022-02-28 00:05:00|2446.4|2443.4|2443.5|2440.5|2446.6|2443.6|2442.4|2439.4|411
1646007000000|2022-02-28 00:10:00|2443.7|2440.7|2446.7|2443.7|2448.4|2445.4|2443.5|2440.5|590
1646007300000|2022-02-28 00:15:00|2446.8|2443.8|2441.3|2438.3|2447.5|2444.5|2440.8|2437.8|650
1646007600000|2022-02-28 00:20:00|2441.4|2438.4|2442.9|2439.9|2445.4|2442.4|2440.5|2437.5|427
1646007900000|2022-02-28 00:25:00|2443.4|2440.4|2445.2|2442.2|2445.8|2442.8|2442|2439|310
1646008200000|2022-02-28 00:30:00|2445|2442|2444.9|2441.9|2446.1|2443.1|2443.4|2440.4|427
1646008500000|2022-02-28 00:35:00|2444.8|2441.8|2447.8|2444.8|2449.9|2446.9|2444.1|2441.1|572
1646008800000|2022-02-28 00:40:00|2447.9|2444.9|2449.9|2446.9|2450.6|2447.6|2447.2|2444.2|482
1646009100000|2022-02-28 00:45:00|2450|2447|2453.8|2450.8|2454|2451|2449.8|2446.8|337
1646009400000|2022-02-28 00:50:00|2453.9|2450.9|2453.8|2450.8|2457.6|2454.6|2451.2|2448.2|548
1646009700000|2022-02-28 00:55:00|2454.1|2451.1|2449.8|2446.8|2455.8|2452.8|2449.6|2446.6|434
1646010000000|2022-02-28 01:00:00|2449.6|2446.6|2439.2|2436.2|2450.2|2447.2|2433.9|2430.9|1354
1646010300000|2022-02-28 01:05:00|2439.3|2436.3|2435.2|2432.2|2440.7|2437.7|2434.8|2431.8|731
1646010600000|2022-02-28 01:10:00|2435.5|2432.5|2427.8|2424.8|2436.1|2433.1|2425.4|2422.4|1007
1646010900000|2022-02-28 01:15:00|2427.3|2424.3|2433.9|2430.9|2434.3|2431.3|2426.4|2423.4|961
1646011200000|2022-02-28 01:20:00|2434.1|2431.1|2433|2430|2434.6|2431.6|2431.4|2428.4|796
1646011500000|2022-02-28 01:25:00|2432.7|2429.7|2432.6|2429.6|2435.4|2432.4|2431.7|2428.7|642
1646011800000|2022-02-28 01:30:00|2432.9|2429.9|2433.8|2430.8|2434.4|2431.4|2430.8|2427.8|618
1646012100000|2022-02-28 01:35:00|2433.6|2430.6|2435|2432|2436.9|2433.9|2432.4|2429.4|731
1646012400000|2022-02-28 01:40:00|2434.9|2431.9|2433.3|2430.3|2435.2|2432.2|2432|2429|609
1646012700000|2022-02-28 01:45:00|2433.7|2430.7|2435.3|2432.3|2435.8|2432.8|2432.8|2429.8|667
1646013000000|2022-02-28 01:50:00|2435.4|2432.4|2434.8|2431.8|2438|2435|2434.5|2431.5|676
1646013300000|2022-02-28 01:55:00|2434.7|2431.7|2435.4|2432.4|2437.1|2434.1|2433.8|2430.8|624
1646013600000|2022-02-28 02:00:00|2435.6|2432.6|2433.6|2430.6|2436.6|2433.6|2433.2|2430.2|603
1646013900000|2022-02-28 02:05:00|2433.4|2430.4|2433.2|2430.2|2434.2|2431.2|2431.6|2428.6|587
1646014200000|2022-02-28 02:10:00|2433.4|2430.4|2432.8|2429.8|2434.4|2431.4|2432.5|2429.5|576
1646014500000|2022-02-28 02:15:00|2433|2430|2434.7|2431.7|2436.1|2433.1|2432.7|2429.7|472
1646014800000|2022-02-28 02:20:00|2434.9|2431.9|2434|2431|2435.7|2432.7|2433.1|2430.1|484
1646015100000|2022-02-28 02:25:00|2434.2|2431.2|2433.2|2430.2|2434.4|2431.4|2431.8|2428.8|581
1646015400000|2022-02-28 02:30:00|2433.3|2430.3|2432.3|2429.3|2433.3|2430.3|2430.5|2427.5|573
1646015700000|2022-02-28 02:35:00|2432.4|2429.4|2432.9|2429.9|2434.4|2431.4|2431.7|2428.7|457
1646016000000|2022-02-28 02:40:00|2433.2|2430.2|2430.7|2427.7|2433.6|2430.6|2430.1|2427.1|497
1646016300000|2022-02-28 02:45:00|2430.5|2427.5|2430.8|2427.8|2431.7|2428.7|2429.7|2426.7|706
1646016600000|2022-02-28 02:50:00|2430.3|2427.3|2433.2|2430.2|2434.8|2431.8|2429.7|2426.7|628
1646016900000|2022-02-28 02:55:00|2433|2430|2431.9|2428.9|2433.9|2430.9|2431.4|2428.4|501
1646017200000|2022-02-28 03:00:00|2431.8|2428.8|2431.3|2428.3|2432.9|2429.9|2431.3|2428.3|337
1646017500000|2022-02-28 03:05:00|2431.6|2428.6|2432.3|2429.3|2434|2431|2431.2|2428.2|414
1646017800000|2022-02-28 03:10:00|2432.4|2429.4|2428.1|2425.1|2432.9|2429.9|2427.3|2424.3|747
1646018100000|2022-02-28 03:15:00|2427.7|2424.7|2428.9|2425.9|2430.9|2427.9|2427.2|2424.2|632
1646018400000|2022-02-28 03:20:00|2429|2426|2429.6|2426.6|2432.2|2429.2|2429|2426|861
1646018700000|2022-02-28 03:25:00|2430|2427|2429.4|2426.4|2431.7|2428.7|2429.2|2426.2|652
1646019000000|2022-02-28 03:30:00|2429.5|2426.5|2428.6|2425.6|2430.4|2427.4|2426.4|2423.4|629
1646019300000|2022-02-28 03:35:00|2428.5|2425.5|2429|2426|2430.4|2427.4|2428.5|2425.5|352
1646019600000|2022-02-28 03:40:00|2429.1|2426.1|2428.2|2425.2|2430.5|2427.5|2428|2425|360
1646019900000|2022-02-28 03:45:00|2428.1|2425.1|2428.7|2425.7|2429.1|2426.1|2427.5|2424.5|323
1646020200000|2022-02-28 03:50:00|2428.8|2425.8|2428.5|2425.5|2429.9|2426.9|2428.5|2425.5|389
1646020500000|2022-02-28 03:55:00|2428.7|2425.7|2429.4|2426.4|2430.5|2427.5|2428.5|2425.5|368
1646020800000|2022-02-28 04:00:00|2429.2|2426.2|2429.8|2426.8|2430.6|2427.6|2428.7|2425.7|386
1646021100000|2022-02-28 04:05:00|2429.9|2426.9|2430.5|2427.5|2431.3|2428.3|2429.5|2426.5|296
1646021400000|2022-02-28 04:10:00|2430.6|2427.6|2429.7|2426.7|2431|2428|2429.5|2426.5|246
1646021700000|2022-02-28 04:15:00|2429.5|2426.5|2429.5|2426.5|2430.1|2427.1|2429.4|2426.4|225
1646022000000|2022-02-28 04:20:00|2429.6|2426.6|2433|2430|2433|2430|2429.5|2426.5|375
1646022300000|2022-02-28 04:25:00|2432.6|2429.6|2434.1|2431.1|2435|2432|2432.1|2429.1|418
1646022600000|2022-02-28 04:30:00|2434.2|2431.2|2434.8|2431.8|2435|2432|2433.7|2430.7|228
1646022900000|2022-02-28 04:35:00|2434.6|2431.6|2433|2430|2435.6|2432.6|2432.1|2429.1|379
1646023200000|2022-02-28 04:40:00|2433.3|2430.3|2432.5|2429.5|2433.9|2430.9|2432.2|2429.2|314
1646023500000|2022-02-28 04:45:00|2432.3|2429.3|2433.2|2430.2|2433.3|2430.3|2431.8|2428.8|423
1646023800000|2022-02-28 04:50:00|2433.1|2430.1|2433.1|2430.1|2434|2431|2432.8|2429.8|237
1646024100000|2022-02-28 04:55:00|2433.3|2430.3|2437.3|2434.3|2438.1|2435.1|2433.1|2430.1|508
1646024400000|2022-02-28 05:00:00|2436.9|2433.9|2439.6|2436.6|2439.7|2436.7|2436.7|2433.7|383
1646024700000|2022-02-28 05:05:00|2439.7|2436.7|2440.8|2437.8|2441.7|2438.7|2439.3|2436.3|347
1646025000000|2022-02-28 05:10:00|2440.9|2437.9|2440|2437|2441.2|2438.2|2439.3|2436.3|299
1646025300000|2022-02-28 05:15:00|2440.1|2437.1|2440.1|2437.1|2441.4|2438.4|2439.8|2436.8|276
1646025600000|2022-02-28 05:20:00|2440.2|2437.2|2436.4|2433.4|2440.4|2437.4|2436.1|2433.1|302
1646025900000|2022-02-28 05:25:00|2436.7|2433.7|2437.9|2434.9|2438.5|2435.5|2435.6|2432.6|460
1646026200000|2022-02-28 05:30:00|2438.3|2435.3|2435.8|2432.8|2439.6|2436.6|2435.3|2432.3|902
1646026500000|2022-02-28 05:35:00|2435.9|2432.9|2433.9|2430.9|2435.9|2432.9|2433|2430|510
1646026800000|2022-02-28 05:40:00|2434.4|2431.4|2436.8|2433.8|2437.8|2434.8|2432.7|2429.7|644
1646027100000|2022-02-28 05:45:00|2436.9|2433.9|2435.9|2432.9|2436.9|2433.9|2435.2|2432.2|386
1646027400000|2022-02-28 05:50:00|2435.8|2432.8|2433.8|2430.8|2436.5|2433.5|2433.8|2430.8|279
1646027700000|2022-02-28 05:55:00|2433.9|2430.9|2435.3|2432.3|2435.7|2432.7|2433.7|2430.7|344
1646028000000|2022-02-28 06:00:00|2435.2|2432.2|2434.1|2431.1|2436|2433|2433.6|2430.6|538
1646028300000|2022-02-28 06:05:00|2434|2431|2437|2434|2437.5|2434.5|2434|2431|618
1646028600000|2022-02-28 06:10:00|2436.8|2433.8|2438.7|2435.7|2439.1|2436.1|2435.6|2432.6|458
1646028900000|2022-02-28 06:15:00|2438.3|2435.3|2438.7|2435.7|2439.5|2436.5|2436.8|2433.8|536
1646029200000|2022-02-28 06:20:00|2438.2|2435.2|2437.9|2434.9|2439.1|2436.1|2437.2|2434.2|486
1646029500000|2022-02-28 06:25:00|2438.2|2435.2|2436|2433|2439.2|2436.2|2436|2433|609
1646029800000|2022-02-28 06:30:00|2436.1|2433.1|2435.3|2432.3|2437.8|2434.8|2434.2|2431.2|622
1646030100000|2022-02-28 06:35:00|2435.1|2432.1|2437.5|2434.5|2438.8|2435.8|2434.3|2431.3|657
1646030400000|2022-02-28 06:40:00|2437.6|2434.6|2438.4|2435.4|2439.6|2436.6|2436.8|2433.8|444
1646030700000|2022-02-28 06:45:00|2438.5|2435.5|2438.5|2435.5|2439|2436|2436.5|2433.5|593
1646031000000|2022-02-28 06:50:00|2438.2|2435.2|2437.1|2434.1|2438.9|2435.9|2435.2|2432.2|650
1646031300000|2022-02-28 06:55:00|2436.9|2433.9|2436.9|2433.9|2437.9|2434.9|2435.1|2432.1|491
1646031600000|2022-02-28 07:00:00|2437|2434|2432.9|2429.9|2438|2435|2432.2|2429.2|526
1646031900000|2022-02-28 07:05:00|2432.8|2429.8|2434.3|2431.3|2435.3|2432.3|2431.6|2428.6|712
1646032200000|2022-02-28 07:10:00|2434.4|2431.4|2432.4|2429.4|2435|2432|2431.9|2428.9|798
1646032500000|2022-02-28 07:15:00|2432.3|2429.3|2429.9|2426.9|2432.9|2429.9|2429.7|2426.7|902
1646032800000|2022-02-28 07:20:00|2430.4|2427.4|2424|2421|2430.9|2427.9|2423.8|2420.8|739
1646033100000|2022-02-28 07:25:00|2423.9|2420.9|2420.5|2417.5|2424.5|2421.5|2411.9|2408.9|1170
1646033400000|2022-02-28 07:30:00|2420.7|2417.7|2417.2|2414.2|2420.8|2417.8|2410.8|2407.8|1067
1646033700000|2022-02-28 07:35:00|2417.3|2414.3|2424.4|2421.4|2425.1|2422.1|2415|2412|868
1646034000000|2022-02-28 07:40:00|2424.3|2421.3|2426.4|2423.4|2426.5|2423.5|2422.3|2419.3|551
1646034300000|2022-02-28 07:45:00|2426.3|2423.3|2425.2|2422.2|2427.5|2424.5|2423.8|2420.8|743
1646034600000|2022-02-28 07:50:00|2425|2422|2424.9|2421.9|2428.1|2425.1|2424.5|2421.5|617
1646034900000|2022-02-28 07:55:00|2424.5|2421.5|2420.8|2417.8|2424.7|2421.7|2420.6|2417.6|631
1646035200000|2022-02-28 08:00:00|2420.6|2417.6|2418.3|2415.3|2423.6|2420.6|2417.6|2414.6|796
1646035500000|2022-02-28 08:05:00|2417.9|2414.9|2422.7|2419.7|2423.5|2420.5|2417.9|2414.9|682
1646035800000|2022-02-28 08:10:00|2422.6|2419.6|2426.4|2423.4|2426.9|2423.9|2421.7|2418.7|724
1646036100000|2022-02-28 08:15:00|2426.5|2423.5|2425.5|2422.5|2426.8|2423.8|2422.3|2419.3|633
1646036400000|2022-02-28 08:20:00|2425.4|2422.4|2426.2|2423.2|2427.1|2424.1|2424.4|2421.4|736
1646036700000|2022-02-28 08:25:00|2426.4|2423.4|2432.1|2429.1|2432.6|2429.6|2425.5|2422.5|827
1646037000000|2022-02-28 08:30:00|2431.9|2428.9|2433.7|2430.7|2436.2|2433.2|2431.8|2428.8|885
1646037300000|2022-02-28 08:35:00|2433.5|2430.5|2429|2426|2433.6|2430.6|2427.8|2424.8|874
1646037600000|2022-02-28 08:40:00|2429.2|2426.2|2422.7|2419.7|2429.4|2426.4|2422.5|2419.5|529
1646037900000|2022-02-28 08:45:00|2422.8|2419.8|2427.4|2424.4|2428|2425|2422.2|2419.2|353
1646038200000|2022-02-28 08:50:00|2427.2|2424.2|2429.2|2426.2|2430.7|2427.7|2426.8|2423.8|552
1646038500000|2022-02-28 08:55:00|2429.3|2426.3|2429.2|2426.2|2432|2429|2428.9|2425.9|391
1646038800000|2022-02-28 09:00:00|2429.1|2426.1|2436.1|2433.1|2437.8|2434.8|2428.4|2425.4|396
1646039100000|2022-02-28 09:05:00|2435.9|2432.9|2436.2|2433.2|2437.5|2434.5|2432.5|2429.5|403
1646039400000|2022-02-28 09:10:00|2436.1|2433.1|2433.1|2430.1|2437|2434|2432.9|2429.9|385
1646039700000|2022-02-28 09:15:00|2433|2430|2431.4|2428.4|2433.1|2430.1|2431|2428|355
1646040000000|2022-02-28 09:20:00|2431.3|2428.3|2429|2426|2431.7|2428.7|2428.2|2425.2|490
1646040300000|2022-02-28 09:25:00|2429.1|2426.1|2430.4|2427.4|2432.1|2429.1|2428.7|2425.7|478
1646040600000|2022-02-28 09:30:00|2430.2|2427.2|2432.6|2429.6|2434.2|2431.2|2429.8|2426.8|488
1646040900000|2022-02-28 09:35:00|2432.3|2429.3|2434.4|2431.4|2434.6|2431.6|2431.3|2428.3|428
1646041200000|2022-02-28 09:40:00|2434.3|2431.3|2432.4|2429.4|2434.7|2431.7|2432.3|2429.3|452
1646041500000|2022-02-28 09:45:00|2432.3|2429.3|2432.5|2429.5|2433.6|2430.6|2431.8|2428.8|369
1646041800000|2022-02-28 09:50:00|2432.6|2429.6|2432.8|2429.8|2433.1|2430.1|2430.3|2427.3|446
1646042100000|2022-02-28 09:55:00|2432.9|2429.9|2432.9|2429.9|2433.6|2430.6|2430.3|2427.3|526
1646042400000|2022-02-28 10:00:00|2432.8|2429.8|2435|2432|2435.5|2432.5|2432.5|2429.5|464
1646042700000|2022-02-28 10:05:00|2434.9|2431.9|2435.7|2432.7|2436.9|2433.9|2434.4|2431.4|374
1646043000000|2022-02-28 10:10:00|2435.9|2432.9|2438|2435|2438.2|2435.2|2434.6|2431.6|434
1646043300000|2022-02-28 10:15:00|2437.8|2434.8|2437.2|2434.2|2438.7|2435.7|2436.7|2433.7|496
1646043600000|2022-02-28 10:20:00|2437.6|2434.6|2438.4|2435.4|2438.7|2435.7|2436.2|2433.2|427
1646043900000|2022-02-28 10:25:00|2438.1|2435.1|2440.2|2437.2|2440.4|2437.4|2437.6|2434.6|361
1646044200000|2022-02-28 10:30:00|2440|2437|2440.9|2437.9|2441.6|2438.6|2439.1|2436.4|505
1646044500000|2022-02-28 10:35:00|2441|2438|2438.9|2435.9|2441|2438|2437.3|2434.3|477
1646044800000|2022-02-28 10:40:00|2439.2|2436.2|2440.9|2437.9|2442|2439|2438.6|2435.6|607
1646045100000|2022-02-28 10:45:00|2441.5|2438.5|2440.7|2437.7|2441.6|2438.6|2439.5|2436.5|679
1646045400000|2022-02-28 10:50:00|2440.8|2437.8|2445.3|2442.3|2446.3|2443.3|2440|2437|630
1646045700000|2022-02-28 10:55:00|2445.8|2442.8|2443|2440|2445.8|2442.8|2442.1|2439.1|964
1646046000000|2022-02-28 11:00:00|2443.2|2440.2|2437.7|2434.7|2443.4|2440.4|2437.3|2434.3|885
1646046300000|2022-02-28 11:05:00|2437.9|2434.9|2438.7|2435.7|2439|2436|2435.8|2432.8|664
1646046600000|2022-02-28 11:10:00|2438.9|2435.9|2441.4|2438.4|2442.3|2439.3|2438.1|2435.1|506
1646046900000|2022-02-28 11:15:00|2440.9|2437.9|2440.7|2437.7|2442.3|2439.3|2439.8|2436.8|532
1646047200000|2022-02-28 11:20:00|2440.8|2437.8|2440.4|2437.4|2442.3|2439.3|2440.2|2437.2|434
1646047500000|2022-02-28 11:25:00|2440.3|2437.3|2440.6|2437.6|2442|2439|2440|2437|550
1646047800000|2022-02-28 11:30:00|2440.8|2437.8|2443.4|2440.4|2444.1|2441.1|2440.6|2437.6|490
1646048100000|2022-02-28 11:35:00|2443.3|2440.3|2443.9|2440.9|2444.9|2441.9|2442.5|2439.5|436
1646048400000|2022-02-28 11:40:00|2443.7|2440.7|2443.2|2440.2|2444|2441|2440.6|2437.6|430
1646048700000|2022-02-28 11:45:00|2443.1|2440.1|2446.3|2443.3|2446.7|2443.7|2442.7|2439.7|545
1646049000000|2022-02-28 11:50:00|2446.2|2443.2|2442.4|2439.4|2446.4|2443.4|2441.9|2438.9|668
1646049300000|2022-02-28 11:55:00|2442.5|2439.5|2439.5|2436.5|2443.5|2440.5|2439.3|2436.3|843
1646049600000|2022-02-28 12:00:00|2439.6|2436.6|2437.9|2434.9|2440.8|2437.8|2434.3|2431.3|580
1646049900000|2022-02-28 12:05:00|2438|2435|2438.6|2435.6|2439.7|2436.7|2437.7|2434.7|493
1646050200000|2022-02-28 12:10:00|2438.5|2435.5|2436.6|2433.6|2439.7|2436.7|2434.8|2431.8|500
1646050500000|2022-02-28 12:15:00|2436.4|2433.4|2434.9|2431.9|2437.9|2434.9|2434.1|2431.1|492
1646050800000|2022-02-28 12:20:00|2435.1|2432.1|2435.4|2432.4|2437|2434|2432.9|2429.9|492
1646051100000|2022-02-28 12:25:00|2435.3|2432.3|2438.3|2435.3|2439.1|2436.1|2435.3|2432.3|492
1646051400000|2022-02-28 12:30:00|2438.4|2435.4|2436.3|2433.3|2439.3|2436.3|2435.9|2432.9|466
1646051700000|2022-02-28 12:35:00|2436.4|2433.4|2438.1|2435.1|2438.2|2435.2|2435.5|2432.5|422
1646052000000|2022-02-28 12:40:00|2438.3|2435.3|2439.1|2436.1|2439.3|2436.3|2436.4|2433.4|675
1646052300000|2022-02-28 12:45:00|2439|2436|2440.6|2437.6|2441|2438|2437.9|2434.9|555
1646052600000|2022-02-28 12:50:00|2440.9|2437.9|2439.1|2436.1|2441.2|2438.2|2438.5|2435.5|541
1646052900000|2022-02-28 12:55:00|2439.2|2436.2|2442.3|2439.3|2443.4|2440.4|2436.5|2433.5|680
1646053200000|2022-02-28 13:00:00|2443|2440|2443.4|2440.4|2444.9|2442.3|2439.6|2436.6|1079
1646053500000|2022-02-28 13:05:00|2443.5|2440.5|2439.9|2436.9|2444.2|2441.2|2438.4|2435.4|614
1646053800000|2022-02-28 13:10:00|2439.4|2436.4|2439.8|2437.8|2441.8|2439.2|2436.5|2433.5|633
1646054100000|2022-02-28 13:15:00|2440.1|2437.1|2443.1|2440.1|2443.8|2440.8|2439.3|2436.3|671
1646054400000|2022-02-28 13:20:00|2442.7|2439.7|2441.5|2438.5|2444.7|2441.7|2439.9|2436.9|817
1646054700000|2022-02-28 13:25:00|2441.6|2438.6|2444.6|2441.6|2444.6|2441.6|2439.2|2436.2|648
1646055000000|2022-02-28 13:30:00|2444.9|2441.9|2447.8|2444.8|2451.4|2448.4|2444|2441|746
1646055300000|2022-02-28 13:35:00|2448|2445|2452.1|2449.1|2456.4|2453.4|2447.6|2444.6|963
1646055600000|2022-02-28 13:40:00|2451.9|2448.9|2454.7|2451.7|2455.5|2452.5|2449.7|2446.7|1061
1646055900000|2022-02-28 13:45:00|2454.6|2451.6|2453|2450|2454.7|2451.7|2448.8|2445.8|911
1646056200000|2022-02-28 13:50:00|2452.8|2449.8|2455.5|2452.5|2457.3|2454.3|2451.3|2448.3|929
1646056500000|2022-02-28 13:55:00|2455.2|2452.2|2455.9|2452.9|2459.5|2456.5|2452.7|2449.7|862
1646056800000|2022-02-28 14:00:00|2456|2453|2457.3|2454.3|2457.9|2454.9|2453.5|2450.6|673
1646057100000|2022-02-28 14:05:00|2457.2|2454.2|2456.6|2453.6|2457.8|2454.8|2453.8|2450.8|530
1646057400000|2022-02-28 14:10:00|2456.8|2453.8|2455.1|2452.1|2458.1|2455.1|2453.5|2450.5|785
1646057700000|2022-02-28 14:15:00|2454.9|2451.9|2454.5|2451.5|2455.7|2452.7|2451.8|2448.8|815
1646058000000|2022-02-28 14:20:00|2454.6|2451.6|2456.7|2453.7|2458.2|2455.2|2454.5|2451.5|641
1646058300000|2022-02-28 14:25:00|2457|2454|2459.3|2456.3|2460.1|2457.1|2456|2453|681
1646058600000|2022-02-28 14:30:00|2459.2|2456.2|2439.2|2436.2|2459.5|2456.5|2438.6|2435.6|845
1646058900000|2022-02-28 14:35:00|2439.3|2436.3|2451.1|2448.1|2451.5|2448.5|2439|2436|1148
1646059200000|2022-02-28 14:40:00|2450.9|2447.9|2450.2|2447.2|2454.7|2451.7|2449.9|2446.9|1075
1646059500000|2022-02-28 14:45:00|2450.3|2447.3|2445.2|2442.2|2454.1|2451.1|2444.9|2441.9|996
1646059800000|2022-02-28 14:50:00|2445.3|2442.3|2443.2|2440.2|2447.7|2444.9|2441.9|2438.9|793
1646060100000|2022-02-28 14:55:00|2443.3|2440.3|2438.1|2435.1|2444.2|2441.3|2437|2434|776
1646060400000|2022-02-28 15:00:00|2438.4|2435.4|2446.2|2443.2|2446.7|2443.7|2434.7|2431.7|918
1646060700000|2022-02-28 15:05:00|2445.9|2442.9|2445.2|2442.2|2447.9|2444.9|2445.2|2442.2|897
1646061000000|2022-02-28 15:10:00|2445.4|2442.4|2447|2444|2449.8|2447|2445.4|2442.4|746
1646061300000|2022-02-28 15:15:00|2446.9|2443.9|2449.7|2446.7|2450.6|2447.6|2444.8|2442|680
1646061600000|2022-02-28 15:20:00|2449.8|2446.8|2448|2445|2451.5|2448.5|2446.8|2443.9|823
1646061900000|2022-02-28 15:25:00|2447.7|2444.7|2449|2446|2451.6|2448.6|2446.7|2443.7|742
1646062200000|2022-02-28 15:30:00|2448.9|2445.9|2445.1|2442.1|2449.3|2446.3|2444.9|2441.9|799
1646062500000|2022-02-28 15:35:00|2445.3|2442.3|2443.1|2440.1|2445.9|2442.9|2442|2439.2|771
1646062800000|2022-02-28 15:40:00|2443|2440|2439.5|2436.5|2444|2441|2438|2435|957
1646063100000|2022-02-28 15:45:00|2439.3|2436.3|2441.7|2438.7|2442|2439|2437.6|2434.6|725
1646063400000|2022-02-28 15:50:00|2441.8|2438.8|2440|2437|2442.4|2439.4|2437.6|2434.6|871
1646063700000|2022-02-28 15:55:00|2440.1|2437.1|2441.9|2438.9|2442.4|2439.4|2439.6|2436.6|828
1646064000000|2022-02-28 16:00:00|2441.6|2438.6|2438.3|2435.3|2442.3|2439.3|2438.2|2435.2|745
1646064300000|2022-02-28 16:05:00|2438.2|2435.2|2435.9|2432.9|2439.2|2436.2|2435|2432|779
1646064600000|2022-02-28 16:10:00|2435.8|2432.8|2435.3|2432.3|2436.6|2433.6|2430.7|2427.7|786
1646064900000|2022-02-28 16:15:00|2435.5|2432.5|2435|2432|2438.4|2435.4|2434.7|2431.7|751
1646065200000|2022-02-28 16:20:00|2434.8|2431.8|2434.3|2431.3|2435.9|2432.9|2431.9|2428.9|732
1646065500000|2022-02-28 16:25:00|2434.4|2431.4|2437.3|2434.3|2438|2435|2432.7|2429.7|656
1646065800000|2022-02-28 16:30:00|2437|2434|2438.3|2436.3|2439.8|2436.8|2434.5|2431.5|535
1646066100000|2022-02-28 16:35:00|2438.2|2436.2|2434.7|2432.7|2439.1|2437.1|2434.6|2432.6|539
1646066400000|2022-02-28 16:40:00|2434.8|2432.8|2431.5|2429.5|2435.2|2433.2|2430.4|2428|670
1646066700000|2022-02-28 16:45:00|2431.4|2429.4|2427.1|2425.1|2433.5|2431.5|2426.7|2424.3|619
1646067000000|2022-02-28 16:50:00|2427|2425|2429.7|2426.7|2430.7|2428.1|2424.6|2422.4|847
1646067300000|2022-02-28 16:55:00|2429.6|2426.6|2424.4|2421.4|2429.8|2426.8|2421.9|2419.2|752
1646067600000|2022-02-28 17:00:00|2424.3|2421.3|2425.5|2422.5|2425.6|2423.1|2421.7|2419.2|658
1646067900000|2022-02-28 17:05:00|2425.4|2422.4|2425.9|2422.9|2427.3|2424.7|2422.3|2419.9|812
1646068200000|2022-02-28 17:10:00|2425.8|2422.8|2425|2423|2426.4|2423.9|2422.9|2420.6|640
1646068500000|2022-02-28 17:15:00|2424.9|2422.9|2430|2427|2432|2429.4|2424.9|2422.9|680
1646068800000|2022-02-28 17:20:00|2429.9|2426.9|2429.4|2427.4|2431.1|2428.4|2427.7|2425.1|489
1646069100000|2022-02-28 17:25:00|2429.3|2427.3|2432.6|2429.6|2433.6|2431.1|2427.7|2425.5|374
1646069400000|2022-02-28 17:30:00|2432.5|2429.5|2433.6|2430.6|2434.6|2432.6|2431.1|2428.6|516
1646069700000|2022-02-28 17:35:00|2433.7|2430.7|2429.2|2427.2|2433.9|2431.3|2428.3|2425.8|442
1646070000000|2022-02-28 17:40:00|2429.1|2427.1|2431.3|2429.3|2432.2|2429.5|2428.5|2426.1|388
1646070300000|2022-02-28 17:45:00|2431.1|2429.1|2434|2431|2434.1|2431.5|2431|2428.9|356
1646070600000|2022-02-28 17:50:00|2433.3|2431.3|2436.8|2433.8|2437.3|2434.8|2432.5|2430.5|408
1646070900000|2022-02-28 17:55:00|2436.2|2434.2|2438.3|2436.3|2438.7|2436.4|2435.1|2432.9|505
1646071200000|2022-02-28 18:00:00|2437.9|2435.9|2437|2435|2438.4|2435.9|2435.1|2433.1|360
1646071500000|2022-02-28 18:05:00|2437.1|2435.1|2436.8|2434.8|2438|2435.7|2435.3|2433.3|305
1646071800000|2022-02-28 18:10:00|2436.6|2434.6|2433.2|2431.2|2437.1|2434.7|2432.9|2430.9|230
1646072100000|2022-02-28 18:15:00|2433.6|2431.6|2433.6|2431.6|2434.2|2432.2|2432.7|2430.5|208
1646072400000|2022-02-28 18:20:00|2433.5|2431.5|2430.9|2428.9|2434.6|2432.5|2430.7|2428.5|387
1646072700000|2022-02-28 18:25:00|2431|2429|2432|2430|2432.8|2430.3|2429.3|2427.1|407
1646073000000|2022-02-28 18:30:00|2432.2|2430.2|2432.1|2430.1|2433.9|2431.3|2431|2428.5|264
1646073300000|2022-02-28 18:35:00|2431.9|2429.9|2431.4|2429.4|2432|2430|2430.7|2428.5|219
1646073600000|2022-02-28 18:40:00|2431.3|2429.3|2432.5|2430.5|2432.9|2430.7|2431.2|2428.8|182
1646073900000|2022-02-28 18:45:00|2432.1|2430.1|2433.5|2431.5|2433.5|2431.5|2431|2428.3|165
1646074200000|2022-02-28 18:50:00|2433.6|2431.6|2434.2|2432.2|2434.5|2432.5|2432.7|2430.6|237
1646074500000|2022-02-28 18:55:00|2434.3|2432.3|2435.2|2433.2|2435.7|2433.7|2433.9|2431.9|167
1646074800000|2022-02-28 19:00:00|2435|2433|2433.1|2431.1|2435.7|2433.7|2433.1|2430.9|248
1646075100000|2022-02-28 19:05:00|2433|2431|2434.4|2432.4|2434.8|2432.6|2432.4|2430.4|289
1646075400000|2022-02-28 19:10:00|2434|2432|2434.1|2432.1|2435.7|2433.6|2432.7|2430.4|335
1646075700000|2022-02-28 19:15:00|2434.2|2432.2|2434|2432|2434.7|2432.7|2433.6|2431.6|244
1646076000000|2022-02-28 19:20:00|2434.1|2432.1|2441.4|2439.4|2441.7|2439.4|2434|2432|292
1646076300000|2022-02-28 19:25:00|2441.3|2439.3|2439.4|2436.4|2441.8|2439.5|2437.3|2434.9|442
1646076600000|2022-02-28 19:30:00|2439.3|2436.3|2439.6|2437.6|2440.4|2438|2438.5|2436.3|360
1646076900000|2022-02-28 19:35:00|2439.4|2437.4|2439.7|2437.7|2440.4|2438|2437.6|2435.2|428
1646077200000|2022-02-28 19:40:00|2439.9|2437.9|2442.2|2440.2|2443.1|2441.1|2439.3|2437|381
1646077500000|2022-02-28 19:45:00|2442.3|2440.3|2441.5|2438.5|2443.2|2440.8|2440|2438|328
1646077800000|2022-02-28 19:50:00|2441|2439|2444.1|2441.1|2444.6|2442.1|2440.7|2438.4|292
1646078100000|2022-02-28 19:55:00|2444|2441|2447.4|2444.4|2447.5|2445|2443.2|2440.6|420
1646078400000|2022-02-28 20:00:00|2446.9|2444.9|2444.6|2442.6|2447.2|2445|2444|2441.5|521
1646078700000|2022-02-28 20:05:00|2444.5|2442.5|2445.4|2442.4|2447|2444.5|2444.4|2442.1|410
1646079000000|2022-02-28 20:10:00|2444.8|2442.8|2445.8|2443.8|2446.6|2444.3|2444.8|2442.4|427
1646079300000|2022-02-28 20:15:00|2445.7|2443.7|2444.9|2442.9|2446.7|2444.4|2444.5|2442.4|317
1646079600000|2022-02-28 20:20:00|2445.8|2442.8|2445.4|2443.4|2446.2|2444|2443.9|2441.9|336
1646079900000|2022-02-28 20:25:00|2445.6|2443.6|2448|2446|2448.4|2446|2445.5|2443.2|330
1646080200000|2022-02-28 20:30:00|2447.7|2445.7|2447.3|2445.3|2449.2|2446.7|2447|2444.7|433
1646080500000|2022-02-28 20:35:00|2447.4|2445.4|2448.1|2446.1|2448.6|2446.5|2446.7|2444.2|288
1646080800000|2022-02-28 20:40:00|2448.2|2446.2|2446.2|2444.2|2449.8|2447.7|2445.9|2443|487
1646081100000|2022-02-28 20:45:00|2446.3|2444.3|2447.1|2444.1|2449.3|2446.8|2446.3|2443.8|455
1646081400000|2022-02-28 20:50:00|2447|2444|2448.6|2446.6|2449.6|2447.1|2446.9|2444|469
1646081700000|2022-02-28 20:55:00|2448.1|2446.1|2448.6|2446.6|2450.1|2447.6|2448|2445.7|467
1646082000000|2022-02-28 21:00:00|2448.5|2446.5|2448.1|2446.1|2449.2|2447|2447.5|2445.2|326
1646082300000|2022-02-28 21:05:00|2448|2446|2448.5|2446.5|2449|2447|2447.9|2445.6|129
1646082600000|2022-02-28 21:10:00|2448.6|2446.6|2449.2|2446.2|2449.3|2447|2448.4|2445.9|109
1646082900000|2022-02-28 21:15:00|2449.3|2446.3|2447.8|2445.8|2449.6|2447.2|2447.7|2445.1|250
1646083200000|2022-02-28 21:20:00|2447.7|2445.7|2447.7|2444.7|2448.4|2445.9|2447.1|2444.7|121
1646083500000|2022-02-28 21:25:00|2447.8|2444.8|2446.1|2444.1|2447.9|2445.3|2446|2443.4|193
1646083800000|2022-02-28 21:30:00|2446.7|2443.7|2445.2|2442.2|2446.8|2443.8|2445.2|2442.2|135
1646084100000|2022-02-28 21:35:00|2445.4|2442.4|2446.3|2443.3|2446.8|2443.8|2445.2|2442.2|127
1646084400000|2022-02-28 21:40:00|2446.5|2443.5|2446.3|2443.3|2447.4|2444.4|2446.1|2443.1|118
1646084700000|2022-02-28 21:45:00|2446.2|2443.2|2446.7|2443.7|2447.4|2444.7|2446.1|2443.1|126
1646085000000|2022-02-28 21:50:00|2446.8|2443.8|2447.3|2444.3|2447.3|2444.3|2445.4|2442.4|131
1646085300000|2022-02-28 21:55:00|2447.4|2444.4|2446.2|2443.2|2447.9|2445|2445.2|2442.2|168
1646089200000|2022-02-28 23:00:00|2445.4|2442.4|2446.9|2443.9|2447.5|2444.5|2444.1|2441.1|281
1646089500000|2022-02-28 23:05:00|2447|2444|2448.1|2445.1|2450.6|2445.4|2445|2441.6|251
1646089800000|2022-02-28 23:10:00|2448.2|2445.2|2445.8|2442.8|2448.2|2445.2|2445|2441.2|184
1646090100000|2022-02-28 23:15:00|2445.6|2442.6|2446|2443|2446.4|2443.4|2444.9|2441.9|183
1646090400000|2022-02-28 23:20:00|2446.1|2443.1|2445.9|2442.9|2447.1|2444.1|2445.2|2442.2|147
1646090700000|2022-02-28 23:25:00|2445.7|2442.7|2445.7|2442.7|2446.4|2443.4|2444.9|2441.9|117
1646091000000|2022-02-28 23:30:00|2446|2443|2445.9|2442.9|2446.4|2443.4|2445|2442|135
1646091300000|2022-02-28 23:35:00|2445.8|2442.8|2446.7|2443.7|2446.9|2444.3|2445.6|2442.6|123
1646091600000|2022-02-28 23:40:00|2446.5|2443.5|2446|2443|2446.7|2444.1|2445.4|2442.4|108
1646091900000|2022-02-28 23:45:00|2445.9|2442.9|2444.7|2441.7|2446|2443|2444.3|2441.5|146
1646092200000|2022-02-28 23:50:00|2444.8|2441.8|2444.4|2441.4|2444.9|2441.9|2443.4|2440.4|121
1646092500000|2022-02-28 23:55:00|2444.5|2441.5|2443.5|2440.5|2444.7|2441.7|2443.2|2440.2|125
1646092800000|2022-03-01 00:00:00|2443.7|2440.7|2444.4|2441.4|2445|2442|2443.2|2440.2|281
1646093100000|2022-03-01 00:05:00|2444.3|2441.3|2445.3|2442.3|2445.5|2443|2443.7|2440.7|227
1646093400000|2022-03-01 00:10:00|2445.2|2442.2|2444.7|2441.7|2445.4|2442.4|2444.7|2441.7|106
1646093700000|2022-03-01 00:15:00|2444.6|2441.6|2443.9|2440.9|2444.9|2441.9|2443.8|2440.8|206
1646094000000|2022-03-01 00:20:00|2444|2441|2443.5|2440.5|2444.3|2441.3|2443.1|2440.1|121
1646094300000|2022-03-01 00:25:00|2443.4|2440.4|2443.3|2440.3|2443.7|2440.7|2442.9|2439.9|108
1646094600000|2022-03-01 00:30:00|2443.4|2440.4|2442.5|2439.5|2444.1|2441.1|2442.3|2439.3|145
1646094900000|2022-03-01 00:35:00|2442.4|2439.4|2442.3|2439.3|2443|2440.3|2441.5|2438.5|239
1646095200000|2022-03-01 00:40:00|2442.4|2439.4|2441.1|2438.1|2442.6|2439.6|2440.7|2437.7|195
1646095500000|2022-03-01 00:45:00|2441.4|2438.4|2439.9|2436.9|2441.8|2438.8|2439.6|2436.6|277
1646095800000|2022-03-01 00:50:00|2440|2437|2441.3|2438.3|2442.5|2439.5|2439.7|2436.7|322
1646096100000|2022-03-01 00:55:00|2441.4|2438.4|2440.1|2437.1|2441.9|2438.9|2439.6|2436.6|284
1646096400000|2022-03-01 01:00:00|2440|2437|2438.1|2435.1|2441.8|2438.8|2437|2434|647
1646096700000|2022-03-01 01:05:00|2438|2435|2437.8|2434.8|2438.1|2435.1|2435.6|2432.6|397
1646097000000|2022-03-01 01:10:00|2437.7|2434.7|2438.4|2435.4|2438.7|2435.9|2436.4|2433.4|385
1646097300000|2022-03-01 01:15:00|2438.5|2435.5|2437.9|2434.9|2439.5|2437|2437.9|2434.9|368
1646097600000|2022-03-01 01:20:00|2438.1|2435.1|2439.1|2437.1|2440.1|2437.1|2437.4|2434.6|370
1646097900000|2022-03-01 01:25:00|2439.6|2436.6|2439.2|2436.2|2439.7|2437.1|2437.9|2434.9|304
1646098200000|2022-03-01 01:30:00|2439.1|2436.1|2438.5|2435.5|2439.4|2436.4|2437.1|2434.1|452
1646098500000|2022-03-01 01:35:00|2438.6|2435.6|2436.3|2433.3|2438.9|2435.9|2435.7|2432.7|353
1646098800000|2022-03-01 01:40:00|2436.2|2433.2|2433.9|2430.9|2436.2|2433.2|2432.8|2429.8|408
1646099100000|2022-03-01 01:45:00|2434|2431|2434|2431|2435.2|2432.2|2433.1|2430.1|413
1646099400000|2022-03-01 01:50:00|2434.1|2431.1|2434|2431|2435.4|2432.4|2434|2431|310
1646099700000|2022-03-01 01:55:00|2434.3|2431.3|2433.5|2430.5|2434.3|2431.3|2432.2|2429.2|270
1646100000000|2022-03-01 02:00:00|2433.6|2430.6|2434.1|2431.1|2434.4|2431.5|2432.9|2429.9|263
1646100300000|2022-03-01 02:05:00|2434.2|2431.2|2431|2428|2434.3|2431.3|2430.7|2427.9|296
1646100600000|2022-03-01 02:10:00|2431.1|2428.1|2431.7|2428.7|2432.5|2430.1|2429.3|2426.8|413
1646100900000|2022-03-01 02:15:00|2431.8|2428.8|2431.1|2428.1|2432.7|2430.1|2430.6|2427.7|278
1646101200000|2022-03-01 02:20:00|2431|2428|2432.4|2429.4|2432.7|2429.9|2430.9|2427.9|174
1646101500000|2022-03-01 02:25:00|2432.2|2429.2|2432|2429|2433|2430|2431.2|2428.7|189
1646101800000|2022-03-01 02:30:00|2432.1|2429.1|2432.2|2429.2|2432.4|2429.4|2430.6|2427.6|264
1646102100000|2022-03-01 02:35:00|2432.3|2429.3|2433.8|2430.8|2434.2|2431.8|2431.8|2429.1|292
1646102400000|2022-03-01 02:40:00|2433.7|2430.7|2433.7|2430.7|2435.2|2432.4|2432.2|2430|357
1646102700000|2022-03-01 02:45:00|2433.9|2430.9|2436.1|2434.1|2437.2|2434.8|2433.7|2430.7|296
1646103000000|2022-03-01 02:50:00|2436.4|2433.4|2436.3|2433.3|2436.4|2433.7|2433.4|2430.9|257
1646103300000|2022-03-01 02:55:00|2436.2|2433.2|2435.8|2433.8|2437|2434.5|2435|2432.5|200
1646103600000|2022-03-01 03:00:00|2435.9|2433.9|2437|2434|2437.7|2435.1|2434.9|2432.5|280
1646103900000|2022-03-01 03:05:00|2437.1|2434.1|2436.9|2433.9|2437.4|2434.9|2435.8|2433.3|274
1646104200000|2022-03-01 03:10:00|2437|2434|2435.4|2432.4|2437.3|2434.7|2434.6|2432.1|267
1646104500000|2022-03-01 03:15:00|2435.3|2432.3|2435.5|2432.5|2435.7|2433|2434.3|2431.7|151
1646104800000|2022-03-01 03:20:00|2434.5|2431.5|2435.4|2432.4|2435.6|2432.6|2433.7|2430.7|274
1646105100000|2022-03-01 03:25:00|2435.5|2432.5|2436|2433|2437|2434|2434.8|2432|332
1646105400000|2022-03-01 03:30:00|2435.8|2432.8|2436.2|2433.2|2437.1|2434.1|2435.7|2432.7|244
1646105700000|2022-03-01 03:35:00|2436.3|2433.3|2435|2432|2436.4|2433.4|2434.9|2431.9|186
1646106000000|2022-03-01 03:40:00|2435.1|2432.1|2434.3|2431.3|2435.6|2432.8|2434.3|2431.3|122
1646106300000|2022-03-01 03:45:00|2434.2|2431.2|2435.3|2432.3|2435.6|2432.6|2434.2|2431.2|80
1646106600000|2022-03-01 03:50:00|2435.5|2432.5|2435.3|2432.3|2435.5|2432.5|2434.9|2431.9|103
1646106900000|2022-03-01 03:55:00|2435.5|2432.5|2437.2|2434.2|2437.4|2434.4|2435.4|2432.4|113
1646107200000|2022-03-01 04:00:00|2437.3|2434.3|2436.9|2433.9|2438.1|2435.1|2436.6|2433.6|139
1646107500000|2022-03-01 04:05:00|2436.8|2433.8|2436.6|2433.6|2437.3|2434.3|2436|2433|113
1646107800000|2022-03-01 04:10:00|2436.9|2433.9|2438.5|2435.5|2438.6|2435.6|2436.9|2433.9|109
1646108100000|2022-03-01 04:15:00|2438.6|2435.6|2432.8|2430.8|2439|2436.6|2432.7|2430.2|301
1646108400000|2022-03-01 04:20:00|2433.2|2431.2|2433.5|2430.5|2434.8|2432.3|2432.5|2430|203
1646108700000|2022-03-01 04:25:00|2433.4|2430.4|2432.6|2429.6|2433.6|2430.6|2432.2|2429.4|131
1646109000000|2022-03-01 04:30:00|2432.8|2429.8|2433|2430|2433.5|2430.5|2432.4|2429.4|141
1646109300000|2022-03-01 04:35:00|2433.1|2430.1|2434.5|2431.5|2434.8|2432.1|2432.8|2429.8|174
1646109600000|2022-03-01 04:40:00|2434.4|2431.4|2435.1|2432.1|2435.5|2432.6|2434.1|2431.4|126
1646109900000|2022-03-01 04:45:00|2435.3|2432.3|2435.1|2432.1|2435.9|2433.3|2434.5|2431.9|141
1646110200000|2022-03-01 04:50:00|2435|2432|2434|2431|2435.1|2432.1|2433.3|2430.7|125
1646110500000|2022-03-01 04:55:00|2433.9|2430.9|2433.1|2430.1|2434.2|2431.5|2432.4|2429.7|120
1646110800000|2022-03-01 05:00:00|2433.2|2430.2|2433|2430|2433.9|2431.2|2432.5|2429.8|239
1646111100000|2022-03-01 05:05:00|2433.2|2430.2|2433.2|2430.2|2435.2|2432.2|2432.2|2429.6|202
1646111400000|2022-03-01 05:10:00|2433.4|2430.4|2434|2431|2434.4|2431.4|2433|2430|169
1646111700000|2022-03-01 05:15:00|2434.5|2431.5|2435|2432|2435.2|2432.2|2433.9|2430.9|126
1646112000000|2022-03-01 05:20:00|2435.1|2432.1|2434.2|2431.2|2435.7|2432.7|2433.5|2430.9|159
1646112300000|2022-03-01 05:25:00|2434.3|2431.3|2434.1|2431.1|2434.7|2432|2433.5|2430.7|180
1646112600000|2022-03-01 05:30:00|2434|2431|2439.1|2436.1|2440.3|2437.7|2434|2431|407
1646112900000|2022-03-01 05:35:00|2438.9|2435.9|2441.4|2438.4|2442.3|2439.4|2438.9|2435.9|454
1646113200000|2022-03-01 05:40:00|2441.3|2438.3|2438.1|2435.1|2441.7|2438.8|2436.8|2434.1|316
1646113500000|2022-03-01 05:45:00|2437.9|2434.9|2444|2441|2444.2|2441.4|2436.8|2434|381
1646113800000|2022-03-01 05:50:00|2444.1|2441.1|2444.3|2441.3|2445|2442.3|2442.2|2439.2|322
1646114100000|2022-03-01 05:55:00|2444.4|2441.4|2443|2440|2444.9|2442.3|2441.4|2439|367
1646114400000|2022-03-01 06:00:00|2443.1|2440.1|2443.8|2440.8|2444|2441.1|2441.9|2439.1|286
1646114700000|2022-03-01 06:05:00|2443.9|2440.9|2440.2|2437.2|2445.1|2442.1|2438.6|2435.9|505
1646115000000|2022-03-01 06:10:00|2440.3|2437.3|2438.8|2435.8|2441.5|2439|2437.8|2434.8|392
1646115300000|2022-03-01 06:15:00|2438.9|2435.9|2439.2|2436.2|2439.2|2436.4|2437.3|2434.3|409
1646115600000|2022-03-01 06:20:00|2439.1|2436.1|2440.3|2437.3|2440.6|2437.8|2438.4|2435.4|260
1646115900000|2022-03-01 06:25:00|2440.2|2437.2|2440.6|2437.6|2441.6|2438.6|2439.4|2436.6|335
1646116200000|2022-03-01 06:30:00|2440.5|2437.5|2442.5|2439.5|2442.5|2439.5|2439.4|2436.6|216
1646116500000|2022-03-01 06:35:00|2442.6|2439.6|2442.4|2439.4|2443.1|2440.1|2441.3|2438.3|205
1646116800000|2022-03-01 06:40:00|2442.5|2439.5|2444.6|2441.6|2444.8|2441.8|2442.3|2439.3|241
1646117100000|2022-03-01 06:45:00|2444.7|2441.7|2444.3|2441.3|2448|2445|2443.7|2441|486
1646117400000|2022-03-01 06:50:00|2444.5|2441.5|2447.1|2444.1|2448|2445.3|2444.5|2441.5|461
1646117700000|2022-03-01 06:55:00|2447.2|2444.2|2447.5|2444.5|2447.8|2445.3|2445.6|2442.6|483
1646118000000|2022-03-01 07:00:00|2447.6|2444.6|2450.1|2447.1|2450.4|2447.9|2446.2|2443.2|454
1646118300000|2022-03-01 07:05:00|2449.4|2447.4|2449.2|2446.2|2450.7|2448.3|2447.8|2445.1|518
1646118600000|2022-03-01 07:10:00|2449.3|2446.3|2448.6|2445.6|2450.8|2448.4|2447.9|2445.3|364
1646118900000|2022-03-01 07:15:00|2448.5|2445.5|2448|2445|2449.2|2446.2|2443.5|2440.6|371
1646119200000|2022-03-01 07:20:00|2448.1|2445.1|2448.8|2446.8|2449.6|2446.8|2446.8|2444.5|190
1646119500000|2022-03-01 07:25:00|2448.7|2446.7|2448.7|2446.7|2449.8|2447.4|2448.3|2445.7|192
1646119800000|2022-03-01 07:30:00|2448.8|2446.8|2448.6|2445.6|2449.3|2447.1|2446.1|2443.6|268
1646120100000|2022-03-01 07:35:00|2448.5|2445.5|2445.1|2443.1|2449.4|2446.5|2445.1|2443.1|314
1646120400000|2022-03-01 07:40:00|2445.2|2443.2|2445.9|2442.9|2446.3|2443.5|2443.6|2441.1|310
1646120700000|2022-03-01 07:45:00|2446|2443|2447.2|2445.2|2447.8|2445.7|2445.2|2442.8|283
1646121000000|2022-03-01 07:50:00|2447.6|2444.6|2445.6|2442.6|2449.3|2447.2|2445.1|2442.5|346
1646121300000|2022-03-01 07:55:00|2445.7|2442.7|2446.9|2444.9|2447.5|2445.3|2444.5|2442|398
1646121600000|2022-03-01 08:00:00|2446.8|2444.8|2446.9|2443.9|2448.1|2445.7|2446|2443.4|445
1646121900000|2022-03-01 08:05:00|2447|2444|2445.7|2443.7|2448|2445.8|2445.4|2442.8|476
1646122200000|2022-03-01 08:10:00|2445.6|2443.6|2447.2|2444.2|2448.2|2446|2445.5|2443.1|423
1646122500000|2022-03-01 08:15:00|2447.1|2445.1|2448.3|2445.3|2448.5|2446.1|2446.1|2443.8|548
1646122800000|2022-03-01 08:20:00|2448.1|2446.1|2445.9|2443.9|2448.7|2446.1|2445.3|2442.9|442
1646123100000|2022-03-01 08:25:00|2445.8|2443.8|2446.2|2443.2|2446.7|2444.2|2444.9|2442.5|336
1646123400000|2022-03-01 08:30:00|2446.1|2443.1|2447.6|2445.6|2448.4|2445.7|2445.4|2442.8|277
1646123700000|2022-03-01 08:35:00|2447.5|2445.5|2451.6|2449.6|2453.4|2451|2447.2|2444.5|399
1646124000000|2022-03-01 08:40:00|2452.3|2449.3|2454.6|2451.6|2454.7|2452|2448.6|2445.7|534
1646124300000|2022-03-01 08:45:00|2454.5|2451.5|2451.4|2449.4|2455.8|2453.3|2451.3|2448.9|488
1646124600000|2022-03-01 08:50:00|2451.5|2449.5|2451.5|2449.5|2453.1|2450.5|2449.8|2447.3|391
1646124900000|2022-03-01 08:55:00|2452.1|2449.1|2451.2|2448.2|2452.3|2450|2449.1|2446.5|499
1646125200000|2022-03-01 09:00:00|2451.1|2448.1|2450.9|2448.9|2453.3|2450.7|2450.5|2448|376
1646125500000|2022-03-01 09:05:00|2450.8|2448.8|2452.8|2450.8|2453.3|2451|2450.4|2448.3|257
1646125800000|2022-03-01 09:10:00|2452.9|2450.9|2454.4|2452.4|2454.6|2452.5|2452.7|2450.4|331
1646126100000|2022-03-01 09:15:00|2454.5|2452.5|2456.2|2454.2|2457.8|2455.5|2453.6|2451.2|436
1646126400000|2022-03-01 09:20:00|2456.3|2454.3|2456.2|2454.2|2458.1|2455.6|2453.9|2451.5|583
1646126700000|2022-03-01 09:25:00|2456.3|2454.3|2458.7|2455.7|2458.9|2456.1|2455.9|2453.9|568
1646127000000|2022-03-01 09:30:00|2458.8|2455.8|2455.5|2452.5|2458.9|2455.9|2454.9|2452.3|615
1646127300000|2022-03-01 09:35:00|2455.6|2452.6|2454.2|2452.2|2455.9|2453.2|2452.2|2449.3|801
1646127600000|2022-03-01 09:40:00|2454.1|2452.1|2455.7|2452.7|2457|2454.4|2453|2450.7|838
1646127900000|2022-03-01 09:45:00|2455.8|2452.8|2451.6|2448.6|2456.3|2454|2450.8|2448.2|783
1646128200000|2022-03-01 09:50:00|2451.4|2448.4|2445.8|2443.8|2452|2449.6|2445.7|2443.3|650
1646128500000|2022-03-01 09:55:00|2445.7|2443.7|2451.3|2448.3|2451.6|2448.9|2445.7|2443.6|496
1646128800000|2022-03-01 10:00:00|2451.2|2448.2|2452.9|2449.9|2453.2|2450.5|2450.3|2447.7|463
1646129100000|2022-03-01 10:05:00|2453|2450|2451.4|2448.4|2453.9|2451|2449.6|2447.1|537
1646129400000|2022-03-01 10:10:00|2450.7|2448.7|2449.7|2446.7|2452.2|2449.7|2448|2445.3|622
1646129700000|2022-03-01 10:15:00|2449.8|2446.8|2451.2|2449.2|2452.1|2449.6|2448.8|2446.5|569
1646130000000|2022-03-01 10:20:00|2451.6|2449.6|2452|2449|2454.4|2451.7|2451.5|2449|407
1646130300000|2022-03-01 10:25:00|2452.1|2449.1|2454.7|2451.7|2455.5|2452.7|2451.2|2448.6|490
1646130600000|2022-03-01 10:30:00|2454.8|2451.8|2459.1|2456.1|2459.1|2456.4|2453.8|2451.1|838
1646130900000|2022-03-01 10:35:00|2459|2456|2463.6|2460.6|2465|2462|2458.5|2455.9|597
1646131200000|2022-03-01 10:40:00|2463.5|2460.5|2462.7|2459.7|2466.1|2463.2|2461.9|2459.3|529
1646131500000|2022-03-01 10:45:00|2462.6|2459.6|2468.4|2465.4|2469.4|2466.7|2462.5|2459.5|682
1646131800000|2022-03-01 10:50:00|2468.5|2465.5|2462.2|2459.2|2469.1|2466.1|2461.5|2458.5|643
1646132100000|2022-03-01 10:55:00|2462.1|2459.1|2464.8|2461.8|2464.9|2461.9|2460.4|2457.5|624
1646132400000|2022-03-01 11:00:00|2464.9|2461.9|2462.7|2459.7|2467.4|2464.4|2461.9|2459|870
1646132700000|2022-03-01 11:05:00|2462.5|2459.5|2461.3|2458.3|2465.3|2462.3|2461.1|2458.1|666
1646133000000|2022-03-01 11:10:00|2461.4|2458.4|2460.5|2457.5|2465.1|2462.7|2460.3|2457.3|763
1646133300000|2022-03-01 11:15:00|2460.4|2457.4|2462|2459|2463.6|2461|2459.9|2457|761
1646133600000|2022-03-01 11:20:00|2462.1|2459.1|2459.7|2456.7|2462.4|2459.8|2458.5|2455.9|593
1646133900000|2022-03-01 11:25:00|2459.6|2456.6|2461.9|2458.9|2462.1|2459.1|2458.4|2455.7|538
1646134200000|2022-03-01 11:30:00|2462.1|2459.1|2463.8|2460.8|2463.8|2460.9|2460.7|2457.7|476
1646134500000|2022-03-01 11:35:00|2463.6|2460.6|2463.5|2460.5|2465.2|2462.4|2462.3|2459.6|537
1646134800000|2022-03-01 11:40:00|2463.6|2460.6|2467.5|2464.5|2467.6|2464.6|2463.4|2460.4|450
1646135100000|2022-03-01 11:45:00|2467.6|2464.6|2466.4|2463.4|2469.7|2466.7|2465.3|2462.4|573
1646135400000|2022-03-01 11:50:00|2466.5|2463.5|2466.1|2463.1|2468|2465.3|2464.3|2461.5|577
1646135700000|2022-03-01 11:55:00|2466.2|2463.2|2465|2462|2467.5|2465.1|2464.3|2461.7|588
1646136000000|2022-03-01 12:00:00|2465.2|2462.2|2466.6|2463.6|2468.6|2465.6|2464.9|2462.2|552
1646136300000|2022-03-01 12:05:00|2466.5|2463.5|2465.2|2462.2|2467.9|2465.2|2463.6|2460.7|501
1646136600000|2022-03-01 12:10:00|2465.5|2462.5|2464.8|2461.8|2465.6|2462.6|2462.2|2459.4|644
1646136900000|2022-03-01 12:15:00|2464.7|2461.7|2467.2|2464.2|2467.2|2464.3|2462.4|2460|556
1646137200000|2022-03-01 12:20:00|2467.3|2464.3|2468.4|2465.4|2468.6|2466.2|2465.7|2463.2|532
1646137500000|2022-03-01 12:25:00|2467.7|2465.7|2463|2460|2468.4|2465.8|2463|2460|612
1646137800000|2022-03-01 12:30:00|2463.1|2460.1|2462|2459|2463.3|2460.7|2458.7|2456.1|608
1646138100000|2022-03-01 12:35:00|2461.9|2458.9|2464.4|2461.4|2465.6|2463|2461.6|2458.8|652
1646138400000|2022-03-01 12:40:00|2464.5|2461.5|2459|2456|2465|2462.4|2458.5|2455.8|647
1646138700000|2022-03-01 12:45:00|2458.9|2455.9|2459.3|2456.3|2461|2458.5|2457|2454|568
1646139000000|2022-03-01 12:50:00|2459.2|2456.2|2458.3|2455.3|2459.9|2456.9|2457.6|2454.8|528
1646139300000|2022-03-01 12:55:00|2458.2|2455.2|2456.1|2453.1|2459.7|2457.3|2452.7|2449.7|963
1646139600000|2022-03-01 13:00:00|2455.7|2453.7|2461.8|2458.8|2461.8|2459|2452.3|2449.3|1153
1646139900000|2022-03-01 13:05:00|2461.7|2458.7|2456.8|2454.8|2461.8|2459.3|2452.3|2449.9|1217
1646140200000|2022-03-01 13:10:00|2456.9|2454.9|2460.9|2457.9|2462.1|2459.7|2455.2|2452.5|1055
1646140500000|2022-03-01 13:15:00|2460.8|2457.8|2466.1|2464.1|2466.8|2464.3|2458.9|2456.6|1147
1646140800000|2022-03-01 13:20:00|2466.4|2463.4|2463.3|2460.3|2468.9|2465.9|2458.8|2455.8|1303
1646141100000|2022-03-01 13:25:00|2463.7|2460.7|2470.2|2468.2|2472.7|2469.9|2461.5|2458.5|1047
1646141400000|2022-03-01 13:30:00|2471.1|2468.1|2465.7|2463.7|2471.9|2469.9|2463.7|2461.5|1207
1646141700000|2022-03-01 13:35:00|2465.8|2463.8|2468.9|2465.9|2468.9|2466.2|2462.2|2460.2|985
1646142000000|2022-03-01 13:40:00|2468.8|2465.8|2464.6|2462.6|2468.9|2466.4|2463.7|2461.4|795
1646142300000|2022-03-01 13:45:00|2464.5|2462.5|2462.2|2459.2|2467|2464.4|2458.7|2456.1|870
1646142600000|2022-03-01 13:50:00|2462.3|2459.3|2470|2468|2470.7|2468.1|2461.6|2459.1|688
1646142900000|2022-03-01 13:55:00|2469.9|2467.9|2468.3|2465.3|2470.2|2467.9|2466.3|2463.9|789
1646143200000|2022-03-01 14:00:00|2467.7|2465.7|2466.8|2464.8|2470.7|2468.2|2464.7|2462.4|932
1646143500000|2022-03-01 14:05:00|2466.9|2464.9|2467.2|2465.2|2469.3|2466.9|2464.5|2462|737
1646143800000|2022-03-01 14:10:00|2467.4|2465.4|2466.9|2463.9|2470.9|2468.1|2464.6|2462.2|778
1646144100000|2022-03-01 14:15:00|2466.8|2464.8|2468.7|2466.7|2470.3|2467.8|2466.3|2463.9|703
1646144400000|2022-03-01 14:20:00|2468.8|2466.8|2469.2|2467.2|2470|2467.6|2466|2463.6|692
1646144700000|2022-03-01 14:25:00|2469.3|2467.3|2474|2472|2474.5|2472|2468.2|2465.6|753
1646145000000|2022-03-01 14:30:00|2473.8|2471.8|2474.4|2472.4|2480.8|2478.2|2473.8|2471.4|830
1646145300000|2022-03-01 14:35:00|2474.8|2471.8|2481.7|2478.7|2482.3|2479.6|2473.8|2471.2|836
1646145600000|2022-03-01 14:40:00|2481.8|2478.8|2483.8|2480.8|2485|2482|2480.3|2477.7|800
1646145900000|2022-03-01 14:45:00|2483.9|2480.9|2485.8|2482.8|2487.3|2484.3|2480.4|2477.4|1080
1646146200000|2022-03-01 14:50:00|2485.7|2482.7|2491|2488|2491.1|2488.6|2483.1|2480.7|1091
1646146500000|2022-03-01 14:55:00|2490.6|2488.6|2495|2492|2497.4|2495|2490.1|2487.2|1042
1646146800000|2022-03-01 15:00:00|2494.8|2491.8|2495.5|2492.5|2498.5|2495.5|2492.3|2489.3|1465
1646147100000|2022-03-01 15:05:00|2495.3|2492.3|2492.8|2490.8|2497.9|2495.3|2491.5|2489.3|1194
1646147400000|2022-03-01 15:10:00|2492.7|2490.7|2488.4|2486.4|2495.8|2493.2|2487.8|2485.3|1173
1646147700000|2022-03-01 15:15:00|2489.2|2486.2|2487|2485|2491.8|2489.2|2484.8|2482.2|1252
1646148000000|2022-03-01 15:20:00|2486.9|2484.9|2489.4|2486.4|2489.4|2486.8|2485.3|2482.7|1063
1646148300000|2022-03-01 15:25:00|2489.1|2486.1|2488.7|2485.7|2489.9|2487.3|2485.7|2483.4|990
1646148600000|2022-03-01 15:30:00|2488.3|2486.3|2494.5|2492.5|2495|2492.5|2487.8|2485.4|625
1646148900000|2022-03-01 15:35:00|2495|2492|2497.9|2494.9|2499.8|2497.3|2494.3|2491.8|634
1646149200000|2022-03-01 15:40:00|2497.8|2494.8|2502.9|2500.9|2503.3|2501.1|2494.9|2492.4|632
1646149500000|2022-03-01 15:45:00|2503.7|2500.7|2505.4|2502.4|2506.8|2504.2|2502.4|2499.7|919
1646149800000|2022-03-01 15:50:00|2505.5|2502.5|2502.7|2499.7|2506.2|2504|2500.5|2497.8|1012
1646150100000|2022-03-01 15:55:00|2502.1|2500.1|2503.2|2500.2|2504|2501.5|2500.4|2498|777
1646150400000|2022-03-01 16:00:00|2502.7|2500.7|2501.8|2498.8|2503.2|2500.8|2500|2497.6|560
1646150700000|2022-03-01 16:05:00|2501.7|2498.7|2501.7|2499.7|2503|2500.5|2500.2|2497.8|462
1646151000000|2022-03-01 16:10:00|2501.8|2499.8|2504.3|2502.3|2505|2502.9|2501.6|2499|531
1646151300000|2022-03-01 16:15:00|2504.2|2502.2|2506.3|2504.3|2507.1|2504.6|2504.1|2501.6|351
1646151600000|2022-03-01 16:20:00|2506.1|2504.1|2509.6|2507.6|2509.9|2507.9|2505.9|2503.5|512
1646151900000|2022-03-01 16:25:00|2509.7|2507.7|2512|2510|2512.7|2510.3|2508.1|2505.8|567
1646152200000|2022-03-01 16:30:00|2512|2510|2513.1|2510.1|2513.8|2511.3|2511.4|2508.7|734
1646152500000|2022-03-01 16:35:00|2513.2|2510.2|2511.7|2508.7|2513.5|2511.1|2509.8|2507.4|857
1646152800000|2022-03-01 16:40:00|2511.8|2508.8|2517.1|2515.1|2517.7|2515.1|2510.8|2508.2|893
1646153100000|2022-03-01 16:45:00|2517.9|2514.9|2517.5|2514.5|2517.9|2515.2|2514.3|2511.7|934
1646153400000|2022-03-01 16:50:00|2517.4|2514.4|2517.1|2515.1|2517.8|2515.3|2514.9|2512.4|858
1646153700000|2022-03-01 16:55:00|2517.6|2514.6|2515|2512|2520.1|2517.4|2513.3|2510.8|745
1646154000000|2022-03-01 17:00:00|2514.6|2512.6|2517.9|2515.9|2519.7|2517.3|2513|2511|604
1646154300000|2022-03-01 17:05:00|2517.8|2515.8|2517.5|2515.5|2518.7|2516.4|2514.6|2512.1|611
1646154600000|2022-03-01 17:10:00|2517.6|2515.6|2520.4|2518.4|2522.1|2519.7|2517.3|2514.8|590
1646154900000|2022-03-01 17:15:00|2520.8|2517.8|2519.7|2516.7|2522.1|2519.5|2516.4|2513.5|767
1646155200000|2022-03-01 17:20:00|2519.8|2516.8|2519.3|2517.3|2522.8|2520|2518.7|2516.1|762
1646155500000|2022-03-01 17:25:00|2519.9|2516.9|2523.6|2520.6|2524.4|2521.9|2519|2516.9|730
1646155800000|2022-03-01 17:30:00|2523.7|2520.7|2526.4|2523.4|2526.8|2524.3|2523.1|2520.3|749
1646156100000|2022-03-01 17:35:00|2526.5|2523.5|2527.8|2525.8|2528.5|2526.3|2524.3|2521.7|753
1646156400000|2022-03-01 17:40:00|2527.9|2525.9|2527.6|2525.6|2530.4|2528|2527|2524.4|713
1646156700000|2022-03-01 17:45:00|2527.7|2525.7|2520.5|2517.5|2530.4|2527.9|2517.7|2514.7|666
1646157000000|2022-03-01 17:50:00|2519.4|2517.4|2526.3|2524.3|2527.1|2524.5|2518.4|2515.9|574
1646157300000|2022-03-01 17:55:00|2526.2|2524.2|2533.3|2530.3|2533.9|2531.5|2526.1|2523.5|641
1646157600000|2022-03-01 18:00:00|2532.7|2530.7|2533.1|2530.1|2535|2532.6|2531.6|2529.2|648
1646157900000|2022-03-01 18:05:00|2532.4|2530.4|2535.6|2533.6|2536.7|2534.2|2531.9|2529.9|537
1646158200000|2022-03-01 18:10:00|2535.5|2533.5|2533.6|2531.6|2535.7|2533.5|2533.4|2530.8|419
1646158500000|2022-03-01 18:15:00|2533.7|2531.7|2536.3|2534.3|2537.1|2534.7|2533.7|2531.2|455
1646158800000|2022-03-01 18:20:00|2536.4|2534.4|2548.3|2545.3|2548.5|2546|2534|2531.6|691
1646159100000|2022-03-01 18:25:00|2548.4|2545.4|2545.1|2543.1|2556.2|2553.7|2542.4|2539.8|841
1646159400000|2022-03-01 18:30:00|2545.9|2542.9|2550.2|2547.2|2552.4|2549.9|2543.5|2540.9|809
1646159700000|2022-03-01 18:35:00|2550.1|2547.1|2538.7|2535.7|2551.1|2548.1|2537.2|2534.2|951
1646160000000|2022-03-01 18:40:00|2538.8|2535.8|2539.7|2536.7|2546.2|2543.2|2538.6|2535.6|861
1646160300000|2022-03-01 18:45:00|2539.8|2536.8|2539|2536|2543.3|2540.3|2538.9|2535.9|607
1646160600000|2022-03-01 18:50:00|2539.1|2536.1|2546.1|2543.1|2546.8|2543.8|2538.9|2535.9|505
1646160900000|2022-03-01 18:55:00|2545.9|2542.9|2544.5|2541.5|2545.9|2542.9|2543|2540|508
1646161200000|2022-03-01 19:00:00|2544.3|2541.3|2535.3|2532.3|2544.3|2541.3|2535.3|2532.3|529
1646161500000|2022-03-01 19:05:00|2535.4|2532.4|2537.9|2534.9|2538|2535|2534.1|2531.1|521
1646161800000|2022-03-01 19:10:00|2537.8|2534.8|2532.2|2529.2|2538.1|2535.1|2530.5|2527.5|495
1646162100000|2022-03-01 19:15:00|2532.9|2529.9|2530.5|2527.5|2534.1|2531.1|2528.5|2525.5|661
1646162400000|2022-03-01 19:20:00|2530.3|2527.3|2527.9|2524.9|2531.6|2528.6|2527.4|2524.4|556
1646162700000|2022-03-01 19:25:00|2528|2525|2529|2526|2531.7|2528.7|2527.2|2524.2|482
1646163000000|2022-03-01 19:30:00|2529.1|2526.1|2531.7|2528.7|2533.2|2530.2|2528.7|2525.7|488
1646163300000|2022-03-01 19:35:00|2531.8|2528.8|2534.9|2531.9|2536.5|2533.5|2531.8|2528.8|439
1646163600000|2022-03-01 19:40:00|2534.8|2531.8|2534.8|2531.8|2537.3|2534.3|2534.6|2531.6|393
1646163900000|2022-03-01 19:45:00|2534.7|2531.7|2535.4|2532.4|2536.8|2533.8|2533.8|2530.9|423
1646164200000|2022-03-01 19:50:00|2535.5|2532.5|2533.2|2530.2|2535.5|2532.5|2530.8|2527.8|392
1646164500000|2022-03-01 19:55:00|2533.4|2530.4|2537.2|2534.2|2537.5|2534.5|2532.9|2529.9|426
1646164800000|2022-03-01 20:00:00|2537.5|2534.5|2538.8|2535.8|2540.7|2537.7|2537.2|2534.2|483
1646165100000|2022-03-01 20:05:00|2538.5|2535.5|2537|2534|2539.4|2536.4|2535.4|2532.4|460
1646165400000|2022-03-01 20:10:00|2537.1|2534.1|2538.6|2535.6|2539.9|2536.9|2536.9|2533.9|316
1646165700000|2022-03-01 20:15:00|2538.7|2535.7|2535.7|2532.7|2540.3|2537.3|2534.7|2531.7|363
1646166000000|2022-03-01 20:20:00|2535.6|2532.6|2533.9|2530.9|2536.2|2533.2|2532|2529|318
1646166300000|2022-03-01 20:25:00|2534|2531|2533.2|2530.2|2535|2532|2532.5|2529.5|267
1646166600000|2022-03-01 20:30:00|2533.1|2530.1|2537|2534|2537.5|2534.8|2532.4|2529.4|336
1646166900000|2022-03-01 20:35:00|2537.3|2534.3|2542.6|2539.6|2543|2540.4|2536.1|2533.3|343
1646167200000|2022-03-01 20:40:00|2542.3|2539.3|2543.2|2540.2|2544.6|2541.6|2541.5|2538.5|343
1646167500000|2022-03-01 20:45:00|2543.9|2540.9|2544.5|2541.5|2546.1|2543.1|2543.7|2540.7|481
1646167800000|2022-03-01 20:50:00|2544.9|2541.9|2547.4|2544.4|2548.4|2545.4|2544.9|2541.9|396
1646168100000|2022-03-01 20:55:00|2547.3|2544.3|2549.1|2546.1|2550.4|2547.9|2547.1|2544.1|480
1646168400000|2022-03-01 21:00:00|2549.3|2546.3|2550.7|2547.7|2553.8|2550.8|2549|2546|518
1646168700000|2022-03-01 21:05:00|2550.9|2547.9|2549|2546|2552.9|2549.9|2548.3|2545.3|398
1646169000000|2022-03-01 21:10:00|2550.1|2547.1|2550.1|2547.1|2552.1|2549.1|2549|2546|339
1646169300000|2022-03-01 21:15:00|2550.4|2547.4|2547.8|2544.8|2550.9|2547.9|2547.1|2544.1|354
1646169600000|2022-03-01 21:20:00|2548.1|2545.1|2547|2544|2548.5|2545.5|2546.5|2543.5|256
1646169900000|2022-03-01 21:25:00|2547.2|2544.2|2544.9|2541.9|2548.3|2545.3|2544.3|2541.3|265
1646170200000|2022-03-01 21:30:00|2544.3|2541.3|2535.1|2532.1|2545.4|2542.4|2534.6|2531.6|323
1646170500000|2022-03-01 21:35:00|2535.3|2532.3|2537.4|2534.4|2537.4|2534.4|2533.2|2530.2|270
1646170800000|2022-03-01 21:40:00|2537.9|2534.9|2540.1|2537.1|2540.1|2537.1|2537.2|2534.2|180
1646171100000|2022-03-01 21:45:00|2540|2537|2541.1|2538.1|2542.1|2539.1|2539.7|2536.7|180
1646171400000|2022-03-01 21:50:00|2541.2|2538.2|2542.3|2539.3|2542.7|2539.7|2540.2|2537.2|210
1646171700000|2022-03-01 21:55:00|2542.1|2539.1|2539.6|2536.6|2542.6|2539.6|2537.3|2534.3|241
1646175600000|2022-03-01 23:00:00|2541.4|2536.3|2538.5|2535.5|2545.8|2541.4|2537|2534|451
1646175900000|2022-03-01 23:05:00|2538.6|2535.6|2536.9|2533.9|2539.1|2536.1|2535.6|2532.6|373
1646176200000|2022-03-01 23:10:00|2537|2534|2534.6|2531.6|2537.3|2534.3|2533.9|2530.9|254
1646176500000|2022-03-01 23:15:00|2534.9|2531.9|2530.9|2527.9|2535.2|2532.2|2530.2|2527.2|257
1646176800000|2022-03-01 23:20:00|2530.7|2527.7|2530.1|2527.1|2531.7|2528.7|2527.5|2524.5|303
1646177100000|2022-03-01 23:25:00|2530.2|2527.2|2530.3|2527.3|2532.4|2529.4|2529.9|2526.9|175
1646177400000|2022-03-01 23:30:00|2530.2|2527.2|2530.8|2527.8|2531.5|2528.5|2529.6|2526.6|211
1646177700000|2022-03-01 23:35:00|2530.7|2527.7|2532.8|2529.8|2533.1|2530.1|2530.1|2527.1|166
1646178000000|2022-03-01 23:40:00|2532.7|2529.7|2534.6|2531.6|2535.5|2532.8|2532.7|2529.7|174
1646178300000|2022-03-01 23:45:00|2534.5|2531.5|2534|2531|2535.4|2532.9|2533.4|2530.6|249
1646178600000|2022-03-01 23:50:00|2534.1|2531.1|2536|2533|2536.3|2533.3|2534.1|2531.1|178
1646178900000|2022-03-01 23:55:00|2536.3|2533.3|2538.6|2535.6|2539|2536|2535.3|2532.3|191
1646179200000|2022-03-02 00:00:00|2538.4|2535.4|2533.1|2530.1|2539.4|2536.7|2532.9|2529.9|278
1646179500000|2022-03-02 00:05:00|2533|2530|2533.3|2530.3|2534.5|2531.5|2532.1|2529.1|364
1646179800000|2022-03-02 00:10:00|2533.6|2530.6|2533.9|2530.9|2535|2532|2532.2|2529.2|303
1646180100000|2022-03-02 00:15:00|2533.8|2530.8|2536.3|2533.3|2536.7|2534|2533.4|2530.5|337
1646180400000|2022-03-02 00:20:00|2536.2|2533.2|2533.4|2530.4|2536.2|2533.2|2532.3|2529.3|275
1646180700000|2022-03-02 00:25:00|2533.5|2530.5|2531|2528|2534.1|2531.1|2530.8|2527.8|280
1646181000000|2022-03-02 00:30:00|2530.5|2527.5|2528.8|2525.8|2530.9|2527.9|2528.7|2525.7|231
1646181300000|2022-03-02 00:35:00|2528.7|2525.7|2526.6|2523.6|2530.9|2527.9|2525.9|2523|326
1646181600000|2022-03-02 00:40:00|2526.7|2523.7|2519.9|2516.9|2527.4|2524.4|2519.7|2516.7|362
1646181900000|2022-03-02 00:45:00|2519.8|2516.8|2520|2517|2521.2|2518.2|2518.1|2515.4|386
1646182200000|2022-03-02 00:50:00|2520.1|2517.1|2521.2|2518.2|2523.9|2521|2519.2|2516.2|396
1646182500000|2022-03-02 00:55:00|2520.8|2517.8|2520.7|2517.7|2521.2|2518.2|2516.8|2513.8|405
1646182800000|2022-03-02 01:00:00|2520.8|2517.8|2521.4|2518.4|2526|2523|2518.3|2515.3|722
1646183100000|2022-03-02 01:05:00|2521.8|2518.8|2512.4|2509.4|2522.9|2520.2|2510.1|2507.1|691
1646183400000|2022-03-02 01:10:00|2512.2|2509.2|2512.1|2509.1|2515.3|2512.3|2511.2|2508.3|377
1646183700000|2022-03-02 01:15:00|2509.5|2506.5|2506.9|2503.9|2511|2508|2505.9|2502.9|584
1646184000000|2022-03-02 01:20:00|2507|2504|2505|2502|2507.6|2504.6|2503.5|2500.5|517
1646184300000|2022-03-02 01:25:00|2504.9|2501.9|2511.4|2508.4|2512.5|2509.9|2504.5|2501.5|515
1646184600000|2022-03-02 01:30:00|2511.1|2508.1|2512.6|2509.6|2512.7|2510|2509.4|2506.4|421
1646184900000|2022-03-02 01:35:00|2512.5|2509.5|2517.7|2514.7|2518.5|2515.5|2512|2509|484
1646185200000|2022-03-02 01:40:00|2517.4|2514.4|2519|2516|2519.4|2516.9|2516.2|2513.2|412
1646185500000|2022-03-02 01:45:00|2519.1|2516.1|2517.4|2514.4|2519.5|2516.8|2516.5|2513.5|410
1646185800000|2022-03-02 01:50:00|2517.3|2514.3|2516.7|2513.7|2517.8|2514.9|2515.4|2512.4|474
1646186100000|2022-03-02 01:55:00|2516.8|2513.8|2520.1|2517.1|2520.2|2517.2|2515.5|2512.6|455
1646186400000|2022-03-02 02:00:00|2519.6|2516.6|2523|2520|2524.2|2521.2|2517.5|2514.5|516
1646186700000|2022-03-02 02:05:00|2523.1|2520.1|2526.8|2523.8|2527.8|2525.3|2521.8|2518.8|636
1646187000000|2022-03-02 02:10:00|2526.6|2523.6|2526.8|2523.8|2527.5|2524.5|2524.7|2521.7|519
1646187300000|2022-03-02 02:15:00|2526.7|2523.7|2525.7|2522.7|2526.9|2523.9|2523.9|2521|370
1646187600000|2022-03-02 02:20:00|2525.8|2522.8|2523.3|2520.3|2527.6|2524.9|2522.9|2520|427
1646187900000|2022-03-02 02:25:00|2523.4|2520.4|2526.3|2523.3|2526.5|2523.5|2522.6|2519.6|382
1646188200000|2022-03-02 02:30:00|2526.4|2523.4|2527.6|2524.6|2528.5|2525.5|2525.4|2522.4|421
1646188500000|2022-03-02 02:35:00|2527.5|2524.5|2521.1|2518.1|2528.1|2525.1|2519.5|2516.9|467
1646188800000|2022-03-02 02:40:00|2521|2518|2520.6|2517.6|2522.5|2519.5|2518.9|2515.9|559
1646189100000|2022-03-02 02:45:00|2520.3|2517.3|2516.1|2513.1|2522.3|2519.6|2515.3|2512.3|529
1646189400000|2022-03-02 02:50:00|2516.2|2513.2|2520.1|2517.1|2520.5|2517.5|2516.2|2513.2|446
1646189700000|2022-03-02 02:55:00|2520|2517|2522|2519|2522.5|2519.5|2519.1|2516.1|364
1646190000000|2022-03-02 03:00:00|2522.1|2519.1|2519|2516|2522.7|2519.7|2518.2|2515.6|346
1646190300000|2022-03-02 03:05:00|2518.9|2515.9|2516.5|2513.5|2519.1|2516.5|2516|2513.4|421
1646190600000|2022-03-02 03:10:00|2516.6|2513.6|2513.3|2510.3|2517.8|2515.3|2512.8|2510.3|367
1646190900000|2022-03-02 03:15:00|2513|2510|2510.9|2507.9|2513.8|2510.8|2509.3|2506.3|472
1646191200000|2022-03-02 03:20:00|2511|2508|2513.4|2510.4|2516|2513.3|2510.6|2507.6|414
1646191500000|2022-03-02 03:25:00|2513.3|2510.3|2515|2512|2515.5|2512.5|2512|2509|318
1646191800000|2022-03-02 03:30:00|2515.2|2512.2|2515.1|2512.1|2516.9|2514.3|2514.8|2511.8|238
1646192100000|2022-03-02 03:35:00|2515.2|2512.2|2516.2|2513.2|2516.4|2513.8|2513.8|2511.1|258
1646192400000|2022-03-02 03:40:00|2516.1|2513.1|2514.7|2511.7|2516.6|2514.1|2513.6|2511|273
1646192700000|2022-03-02 03:45:00|2514.6|2511.6|2515.7|2512.7|2516.1|2513.5|2513.5|2510.9|289
1646193000000|2022-03-02 03:50:00|2515.6|2512.6|2510.2|2507.2|2516.3|2513.6|2508.8|2506.5|420
1646193300000|2022-03-02 03:55:00|2510.1|2507.1|2512.1|2509.1|2512.6|2509.6|2508.5|2505.6|304
1646193600000|2022-03-02 04:00:00|2512|2509|2512|2509|2513.5|2510.8|2511.5|2508.5|218
1646193900000|2022-03-02 04:05:00|2511.9|2508.9|2512.7|2509.7|2512.7|2510|2508.7|2506.3|357
1646194200000|2022-03-02 04:10:00|2512.8|2509.8|2514|2511|2514.4|2511.4|2511.2|2508.2|346
1646194500000|2022-03-02 04:15:00|2514.1|2511.1|2514.9|2511.9|2515.6|2513.1|2513.4|2510.4|319
1646194800000|2022-03-02 04:20:00|2515.1|2512.1|2516.6|2513.6|2518.8|2516.4|2513|2510.3|362
1646195100000|2022-03-02 04:25:00|2516.5|2513.5|2515.6|2513.6|2516.8|2514.4|2513.8|2511|242
1646195400000|2022-03-02 04:30:00|2515.9|2512.9|2517.4|2514.4|2518.1|2515.2|2514.8|2512.5|221
1646195700000|2022-03-02 04:35:00|2517.5|2514.5|2515.5|2512.5|2519|2516.4|2513.9|2511.7|250
1646196000000|2022-03-02 04:40:00|2515.6|2512.6|2515.6|2512.6|2516.1|2513.2|2514.2|2511.8|192
1646196300000|2022-03-02 04:45:00|2515.7|2512.7|2517.2|2515.2|2518.2|2515.7|2514.1|2511.7|164
1646196600000|2022-03-02 04:50:00|2517.3|2515.3|2518.5|2515.5|2520|2517|2517.3|2514.9|192
1646196900000|2022-03-02 04:55:00|2518|2516|2518.7|2515.7|2519.7|2517|2517.1|2514.7|357
1646197200000|2022-03-02 05:00:00|2518.6|2515.6|2518.9|2515.9|2519.4|2516.7|2517.5|2514.8|272
1646197500000|2022-03-02 05:05:00|2518.8|2515.8|2518.9|2515.9|2519.1|2516.1|2515.6|2513.2|201
1646197800000|2022-03-02 05:10:00|2519|2516|2519.1|2516.1|2520.5|2518|2518.4|2516|165
1646198100000|2022-03-02 05:15:00|2519.3|2516.3|2517.3|2514.3|2519.5|2516.5|2516.8|2513.8|247
1646198400000|2022-03-02 05:20:00|2517.2|2514.2|2516.3|2513.3|2517.8|2514.8|2513.8|2511.1|273
1646198700000|2022-03-02 05:25:00|2516.1|2513.1|2520.3|2517.3|2520.9|2517.9|2515.6|2512.6|199
1646199000000|2022-03-02 05:30:00|2520.4|2517.4|2521.2|2518.2|2522|2519|2516|2513|458
1646199300000|2022-03-02 05:35:00|2521.1|2518.1|2522.2|2519.2|2523.1|2520.1|2519.5|2516.5|450
1646199600000|2022-03-02 05:40:00|2522.3|2519.3|2520.2|2517.2|2522.6|2519.6|2519.6|2516.6|414
1646199900000|2022-03-02 05:45:00|2520.3|2517.3|2517.9|2514.9|2520.9|2517.9|2517.8|2514.8|298
1646200200000|2022-03-02 05:50:00|2518.1|2515.1|2515.3|2512.3|2518.8|2515.8|2514.9|2511.9|257
1646200500000|2022-03-02 05:55:00|2515.2|2512.2|2499.4|2496.4|2517.5|2514.5|2499.1|2496.1|608
1646200800000|2022-03-02 06:00:00|2499.3|2496.3|2505.5|2502.5|2507.8|2504.8|2499.3|2496.3|840
1646201100000|2022-03-02 06:05:00|2504.9|2501.9|2499.7|2496.7|2507.2|2504.2|2498.5|2495.5|904
1646201400000|2022-03-02 06:10:00|2499.6|2496.6|2501.7|2498.7|2504.7|2501.7|2497.6|2494.6|748
1646201700000|2022-03-02 06:15:00|2501.8|2498.8|2510.1|2507.1|2512|2509|2500.5|2497.5|603
1646202000000|2022-03-02 06:20:00|2510|2507|2505.3|2502.3|2510.1|2507.1|2505|2502.1|451
1646202300000|2022-03-02 06:25:00|2505.5|2502.5|2506.2|2503.2|2506.8|2503.8|2502.5|2499.7|538
1646202600000|2022-03-02 06:30:00|2506.4|2503.4|2505|2502|2507.8|2505.1|2503.8|2501.1|511
1646202900000|2022-03-02 06:35:00|2505.1|2502.1|2507.2|2504.2|2507.4|2504.6|2504|2501|503
1646203200000|2022-03-02 06:40:00|2507.4|2504.4|2509.4|2506.4|2509.4|2506.4|2504.1|2501.1|537
1646203500000|2022-03-02 06:45:00|2509.4|2506.4|2510.2|2507.2|2512.3|2509.3|2507.2|2504.2|823
1646203800000|2022-03-02 06:50:00|2510.4|2507.4|2508.6|2505.6|2511|2508|2508.3|2505.3|658
1646204100000|2022-03-02 06:55:00|2508.9|2505.9|2508.4|2505.4|2509.7|2506.7|2506.5|2503.5|791
1646204400000|2022-03-02 07:00:00|2508.8|2505.8|2507.9|2504.9|2511.4|2508.4|2506.7|2503.7|481
1646204700000|2022-03-02 07:05:00|2507.4|2504.4|2509.4|2506.4|2509.7|2506.7|2504.8|2501.8|479
1646205000000|2022-03-02 07:10:00|2509.5|2506.5|2514.6|2511.6|2515.2|2512.2|2509.2|2506.2|511
1646205300000|2022-03-02 07:15:00|2514.5|2511.5|2521.7|2518.7|2521.7|2518.7|2513.7|2510.7|489
1646205600000|2022-03-02 07:20:00|2521.8|2518.8|2523.1|2520.1|2524.4|2521.4|2520.2|2517.2|565
1646205900000|2022-03-02 07:25:00|2523.2|2520.2|2516.4|2513.4|2523.2|2520.2|2516.2|2513.2|580
1646206200000|2022-03-02 07:30:00|2516.3|2513.3|2518.3|2515.3|2518.3|2515.3|2513.8|2510.8|454
1646206500000|2022-03-02 07:35:00|2518.5|2515.5|2518.3|2515.3|2518.9|2515.9|2515.3|2512.3|498
1646206800000|2022-03-02 07:40:00|2518.4|2515.4|2524.2|2521.2|2524.3|2521.3|2518.3|2515.3|410
1646207100000|2022-03-02 07:45:00|2524.2|2521.2|2522.9|2519.9|2525.5|2522.5|2521.7|2518.7|644
1646207400000|2022-03-02 07:50:00|2522.8|2519.8|2529.1|2526.1|2529.1|2526.1|2522.8|2519.8|704
1646207700000|2022-03-02 07:55:00|2529|2526|2526.3|2523.3|2529.2|2526.2|2524.8|2521.8|809
1646208000000|2022-03-02 08:00:00|2526.2|2523.2|2519|2516|2527.5|2524.5|2518.8|2515.8|947
1646208300000|2022-03-02 08:05:00|2519.2|2516.2|2518.6|2515.6|2520.1|2517.1|2516|2513.4|867
1646208600000|2022-03-02 08:10:00|2518.7|2515.7|2518.7|2515.7|2520.2|2517.4|2515.8|2513.5|901
1646208900000|2022-03-02 08:15:00|2518.8|2515.8|2518.2|2515.2|2522.6|2520.1|2515.9|2513.2|584
1646209200000|2022-03-02 08:20:00|2518.3|2515.3|2513.8|2510.8|2518.9|2516.2|2512.4|2509.8|525
1646209500000|2022-03-02 08:25:00|2514|2511|2512|2509|2515.9|2512.9|2506.6|2504|565
1646209800000|2022-03-02 08:30:00|2511.9|2508.9|2508.5|2505.5|2515.4|2512.5|2507.8|2505|640
1646210100000|2022-03-02 08:35:00|2508.7|2505.7|2507.9|2504.9|2509.5|2506.5|2504|2501|652
1646210400000|2022-03-02 08:40:00|2507.8|2504.8|2504.1|2501.1|2507.9|2505.1|2502.5|2499.8|584
1646210700000|2022-03-02 08:45:00|2503.9|2500.9|2507.4|2504.4|2508.5|2505.5|2503.1|2500.2|510
1646211000000|2022-03-02 08:50:00|2507.6|2504.6|2508.4|2505.4|2509.1|2506.1|2505.9|2503.2|533
1646211300000|2022-03-02 08:55:00|2508.3|2505.3|2516.2|2513.2|2517.3|2514.5|2507.5|2504.5|481
1646211600000|2022-03-02 09:00:00|2516.3|2513.3|2515.6|2512.6|2518.8|2516.4|2514.9|2511.9|635
1646211900000|2022-03-02 09:05:00|2515.7|2512.7|2513.2|2510.2|2516.2|2513.2|2512.6|2510.1|720
1646212200000|2022-03-02 09:10:00|2513.5|2510.5|2514.1|2512.1|2516.1|2513.5|2512.9|2510.3|651
1646212500000|2022-03-02 09:15:00|2514.3|2512.3|2514|2512|2515.2|2512.5|2511.6|2508.9|475
1646212800000|2022-03-02 09:20:00|2514.7|2511.7|2517.3|2514.3|2520.1|2517.2|2513.7|2511.1|516
1646213100000|2022-03-02 09:25:00|2517.4|2514.4|2517.2|2514.2|2518.6|2515.6|2514.3|2511.6|484
1646213400000|2022-03-02 09:30:00|2517.1|2514.1|2512.5|2509.5|2519.1|2516.1|2511.6|2509.1|760
1646213700000|2022-03-02 09:35:00|2512.3|2509.3|2514.1|2511.1|2514.2|2511.2|2509.6|2507.2|573
1646214000000|2022-03-02 09:40:00|2514|2511|2515.2|2513.2|2516.1|2513.4|2511.6|2509.2|499
1646214300000|2022-03-02 09:45:00|2514.5|2512.5|2511.5|2508.5|2515.9|2513.2|2510.5|2508|571
1646214600000|2022-03-02 09:50:00|2511.6|2508.6|2513|2511|2514.7|2512|2511.5|2508.5|521
1646214900000|2022-03-02 09:55:00|2513.5|2510.5|2508.4|2505.4|2513.5|2510.7|2508.1|2505.4|397
1646215200000|2022-03-02 10:00:00|2508.5|2505.5|2508.6|2505.6|2510.3|2507.3|2507.2|2504.2|537
1646215500000|2022-03-02 10:05:00|2508.4|2505.4|2506.5|2503.5|2509.3|2507|2506.2|2503.2|345
1646215800000|2022-03-02 10:10:00|2506.6|2503.6|2505.3|2502.3|2507.1|2504.1|2503.2|2500.2|349
1646216100000|2022-03-02 10:15:00|2505.2|2502.2|2507.2|2504.2|2508|2505.4|2505.1|2502.1|337
1646216400000|2022-03-02 10:20:00|2507.1|2504.1|2505.6|2502.6|2507.6|2504.6|2504.5|2501.6|378
1646216700000|2022-03-02 10:25:00|2505.7|2502.7|2491|2488|2505.9|2503.2|2487.3|2484.3|880
1646217000000|2022-03-02 10:30:00|2491.1|2488.1|2497|2494|2499.2|2496.2|2490.6|2487.6|696
1646217300000|2022-03-02 10:35:00|2497.1|2494.1|2496.9|2493.9|2501.6|2498.6|2495.6|2492.6|536
1646217600000|2022-03-02 10:40:00|2496.7|2493.7|2498|2495|2499.7|2496.7|2495.4|2492.4|493
1646217900000|2022-03-02 10:45:00|2498.1|2495.1|2497.6|2494.6|2499.4|2496.4|2494.7|2491.7|450
1646218200000|2022-03-02 10:50:00|2497.5|2494.5|2499.3|2496.3|2500|2497.2|2496.1|2493.1|406
1646218500000|2022-03-02 10:55:00|2499.4|2496.4|2503.7|2500.7|2503.9|2501.1|2499|2496.1|426
1646218800000|2022-03-02 11:00:00|2503.6|2500.6|2507.2|2504.2|2507.4|2504.4|2503.2|2500.2|654
1646219100000|2022-03-02 11:05:00|2507|2504|2506.4|2503.4|2508.5|2505.5|2505|2502.1|805
1646219400000|2022-03-02 11:10:00|2506.5|2503.5|2504|2501|2507.7|2504.7|2502.9|2500.2|731
1646219700000|2022-03-02 11:15:00|2503.3|2501.3|2505.5|2503.5|2507.1|2504.1|2501.1|2498.3|518
1646220000000|2022-03-02 11:20:00|2505.4|2503.4|2510.3|2507.3|2510.6|2507.6|2505.2|2502.7|367
1646220300000|2022-03-02 11:25:00|2510.4|2507.4|2510.7|2507.7|2512.5|2509.6|2508.9|2506.5|528
1646220600000|2022-03-02 11:30:00|2510.5|2507.5|2508.7|2505.7|2512|2509|2508.2|2505.5|648
1646220900000|2022-03-02 11:35:00|2508.6|2505.6|2508.4|2505.4|2510.6|2507.7|2506.8|2503.8|650
1646221200000|2022-03-02 11:40:00|2508.5|2505.5|2507.6|2504.6|2510.3|2507.4|2507.1|2504.4|611
1646221500000|2022-03-02 11:45:00|2507.5|2504.5|2506.1|2503.1|2507.9|2505.2|2504.3|2501.4|732
1646221800000|2022-03-02 11:50:00|2505.9|2502.9|2510|2507|2511.8|2508.8|2505.7|2502.7|644
1646222100000|2022-03-02 11:55:00|2510.2|2507.2|2508.6|2505.6|2511.7|2508.7|2508.4|2505.4|454
1646222400000|2022-03-02 12:00:00|2508.4|2505.4|2512.2|2510.2|2513|2510.5|2507.2|2504.2|386
1646222700000|2022-03-02 12:05:00|2512.3|2510.3|2510.9|2507.9|2513|2510.6|2508.3|2506|409
1646223000000|2022-03-02 12:10:00|2510.8|2507.8|2512.2|2509.2|2512.6|2510.2|2510.5|2507.8|369
1646223300000|2022-03-02 12:15:00|2512.1|2509.1|2507.3|2504.3|2513.9|2511.3|2505.1|2502.5|508
1646223600000|2022-03-02 12:20:00|2507.1|2504.1|2509.7|2506.7|2509.9|2507.4|2505.2|2502.9|447
1646223900000|2022-03-02 12:25:00|2509.6|2506.6|2503.9|2501.9|2509.7|2506.9|2503.8|2501.2|485
1646224200000|2022-03-02 12:30:00|2503.8|2501.8|2511.2|2508.2|2511.2|2508.5|2503.8|2501.6|578
1646224500000|2022-03-02 12:35:00|2511|2508|2511.6|2508.6|2511.9|2509.1|2507.6|2505.3|477
1646224800000|2022-03-02 12:40:00|2511.7|2508.7|2508.5|2506.5|2511.7|2509.1|2506.9|2504|478
1646225100000|2022-03-02 12:45:00|2509.1|2506.1|2507.5|2504.5|2509.8|2506.9|2506.7|2503.7|454
1646225400000|2022-03-02 12:50:00|2506.9|2504.9|2505.7|2502.7|2508.3|2505.5|2505|2502.4|451
1646225700000|2022-03-02 12:55:00|2506|2503|2506.7|2503.7|2507.1|2504.7|2503.6|2500.8|468
1646226000000|2022-03-02 13:00:00|2506.9|2503.9|2513.5|2510.5|2514|2511|2505.3|2502.3|964
1646226300000|2022-03-02 13:05:00|2513.4|2510.4|2512.3|2509.3|2514.2|2511.7|2508.9|2505.9|677
1646226600000|2022-03-02 13:10:00|2512.4|2509.4|2516.3|2513.3|2518|2515.2|2511.5|2508.5|733
1646226900000|2022-03-02 13:15:00|2516.7|2513.7|2506.6|2503.6|2517.4|2514.4|2506.5|2503.5|671
1646227200000|2022-03-02 13:20:00|2506.5|2503.5|2508.7|2505.7|2512.7|2509.7|2504.1|2501.1|667
1646227500000|2022-03-02 13:25:00|2507.1|2504.1|2515.2|2512.2|2518.3|2515.7|2506.3|2503.3|648
1646227800000|2022-03-02 13:30:00|2515.7|2512.7|2518.6|2515.6|2522.4|2519.4|2512.3|2509.3|1176
1646228100000|2022-03-02 13:35:00|2518.5|2515.5|2520.4|2517.4|2520.6|2518|2511.5|2508.8|1152
1646228400000|2022-03-02 13:40:00|2520.5|2517.5|2517.7|2515.7|2522.7|2520.2|2516.3|2513.8|1032
1646228700000|2022-03-02 13:45:00|2517.6|2515.6|2519.4|2517.4|2520.2|2517.9|2515.7|2513.1|632
1646229000000|2022-03-02 13:50:00|2519.1|2517.1|2519.8|2516.8|2523.3|2520.8|2517|2514.4|673
1646229300000|2022-03-02 13:55:00|2519.9|2516.9|2515|2513|2520.9|2518.4|2514|2512|613
1646229600000|2022-03-02 14:00:00|2514.8|2512.8|2518.8|2515.8|2520.5|2518.2|2514|2511.5|636
1646229900000|2022-03-02 14:05:00|2518.9|2515.9|2515.7|2512.7|2519.6|2516.8|2515.1|2512.1|613
1646230200000|2022-03-02 14:10:00|2515.9|2512.9|2517.6|2514.6|2519.9|2516.9|2515.2|2512.2|575
1646230500000|2022-03-02 14:15:00|2517.9|2514.9|2513|2510|2518.3|2515.3|2512.8|2509.8|631
1646230800000|2022-03-02 14:20:00|2512.9|2509.9|2513.5|2510.5|2514.8|2512.2|2509|2506.5|640
1646231100000|2022-03-02 14:25:00|2513.4|2510.4|2514|2511|2514.9|2512.1|2510.1|2507.7|566
1646231400000|2022-03-02 14:30:00|2514.1|2511.1|2511.5|2508.5|2514.3|2511.3|2508.2|2505.2|1009
1646231700000|2022-03-02 14:35:00|2511.2|2508.2|2501.9|2498.9|2511.2|2508.2|2496.3|2493.3|1292
1646232000000|2022-03-02 14:40:00|2501.8|2498.8|2505.7|2502.7|2507.4|2504.4|2497.1|2494.5|1213
1646232300000|2022-03-02 14:45:00|2505.7|2502.7|2506.9|2503.9|2507.3|2504.8|2500.7|2497.7|814
1646232600000|2022-03-02 14:50:00|2506.8|2503.8|2512.1|2509.1|2513.4|2510.4|2506.4|2503.6|768
1646232900000|2022-03-02 14:55:00|2512.5|2509.5|2514.2|2511.2|2516.7|2514.1|2511.9|2508.9|807
1646233200000|2022-03-02 15:00:00|2514.4|2511.4|2512|2509|2515.3|2512.3|2510.2|2507.2|699
1646233500000|2022-03-02 15:05:00|2512.1|2509.1|2513.1|2510.1|2515.5|2512.8|2510.2|2507.6|608
1646233800000|2022-03-02 15:10:00|2513.2|2510.2|2514.8|2511.8|2515.9|2513.2|2511.7|2509.2|586
1646234100000|2022-03-02 15:15:00|2515|2512|2513.3|2510.3|2517.1|2514.1|2510.2|2507.5|639
1646234400000|2022-03-02 15:20:00|2513.1|2510.1|2514.6|2511.6|2515.4|2512.7|2510.9|2508|589
1646234700000|2022-03-02 15:25:00|2514.5|2511.5|2518.9|2515.9|2521.9|2518.9|2510.9|2508|740
1646235000000|2022-03-02 15:30:00|2518|2515|2511.9|2508.9|2518.5|2515.5|2505.1|2502.1|1324
1646235300000|2022-03-02 15:35:00|2512|2509|2507.9|2504.9|2512.1|2509.1|2505.3|2502.7|1091
1646235600000|2022-03-02 15:40:00|2507.8|2504.8|2506.4|2503.4|2507.8|2504.8|2501.4|2498.4|879
1646235900000|2022-03-02 15:45:00|2506.5|2503.5|2509.3|2506.3|2510.3|2507.3|2504.9|2501.9|528
1646236200000|2022-03-02 15:50:00|2509.2|2506.2|2510.2|2507.2|2512.1|2509.5|2507.6|2504.8|524
1646236500000|2022-03-02 15:55:00|2510.1|2507.1|2511.1|2508.1|2511.9|2508.9|2505.7|2502.7|603
1646236800000|2022-03-02 16:00:00|2511.4|2508.4|2506|2503|2512.8|2509.8|2503.8|2501|711
1646237100000|2022-03-02 16:05:00|2505.8|2502.8|2503.4|2500.4|2507.5|2504.8|2501.7|2499.1|672
1646237400000|2022-03-02 16:10:00|2503|2500|2498.7|2495.7|2503.1|2500.4|2495|2492|707
1646237700000|2022-03-02 16:15:00|2499.1|2496.1|2500.8|2497.8|2501.1|2498.6|2498|2495|623
1646238000000|2022-03-02 16:20:00|2501|2498|2505.3|2502.3|2505.6|2502.6|2499.7|2496.7|588
1646238300000|2022-03-02 16:25:00|2505.5|2502.5|2506.7|2503.7|2508.6|2505.6|2504.8|2501.8|590
1646238600000|2022-03-02 16:30:00|2506.8|2503.8|2498.3|2495.3|2507|2504|2497.9|2494.9|1109
1646238900000|2022-03-02 16:35:00|2498.4|2495.4|2502.4|2499.4|2502.5|2499.5|2495.7|2492.7|943
1646239200000|2022-03-02 16:40:00|2502.5|2499.5|2502.7|2499.7|2503.5|2500.5|2498.5|2495.5|793
1646239500000|2022-03-02 16:45:00|2502.8|2499.8|2498.8|2495.8|2502.9|2499.9|2498.6|2495.6|562
1646239800000|2022-03-02 16:50:00|2498.9|2495.9|2503.5|2500.5|2503.5|2500.5|2498|2495|490
1646240100000|2022-03-02 16:55:00|2502.9|2499.9|2508|2505|2509.6|2506.6|2502.3|2499.3|546
1646240400000|2022-03-02 17:00:00|2507.8|2504.8|2505.8|2502.8|2510.8|2507.8|2505|2502|538
1646240700000|2022-03-02 17:05:00|2505.9|2502.9|2504.9|2501.9|2507.8|2504.8|2504.4|2501.4|524
1646241000000|2022-03-02 17:10:00|2504.8|2501.8|2504.9|2501.9|2507.4|2504.4|2503.8|2500.8|456
1646241300000|2022-03-02 17:15:00|2505|2502|2509.5|2506.5|2510.1|2507.1|2505|2502|400
1646241600000|2022-03-02 17:20:00|2509.4|2506.4|2509.6|2506.6|2510|2507|2507.8|2504.8|403
1646241900000|2022-03-02 17:25:00|2509.7|2506.7|2509.1|2506.1|2510.1|2507.5|2507.5|2504.7|436
1646242200000|2022-03-02 17:30:00|2509.2|2506.2|2512.9|2509.9|2513.8|2511|2508.4|2505.4|435
1646242500000|2022-03-02 17:35:00|2512.8|2509.8|2510.7|2507.7|2514.8|2512.2|2510.7|2507.7|448
1646242800000|2022-03-02 17:40:00|2510.9|2507.9|2508.3|2505.3|2510.9|2507.9|2508.2|2505.2|318
1646243100000|2022-03-02 17:45:00|2508.4|2505.4|2508.2|2505.2|2511.2|2508.2|2508.1|2505.1|329
1646243400000|2022-03-02 17:50:00|2508.4|2505.4|2511.6|2508.6|2511.7|2508.7|2508.4|2505.4|320
1646243700000|2022-03-02 17:55:00|2511.7|2508.7|2511.8|2508.8|2511.9|2508.9|2509.6|2506.6|256
1646244000000|2022-03-02 18:00:00|2511.9|2508.9|2509.8|2506.8|2511.9|2508.9|2509.1|2506.1|308
1646244300000|2022-03-02 18:05:00|2510.1|2507.1|2513.8|2510.8|2514.4|2511.7|2510.1|2507.1|278
1646244600000|2022-03-02 18:10:00|2514.1|2511.1|2515.2|2512.2|2516.3|2513.9|2513.7|2510.7|315
1646244900000|2022-03-02 18:15:00|2515.3|2512.3|2514.6|2512.6|2517.2|2514.6|2514.6|2511.6|294
1646245200000|2022-03-02 18:20:00|2514.7|2512.7|2509.7|2506.7|2515.6|2512.7|2509.3|2506.3|447
1646245500000|2022-03-02 18:25:00|2509.8|2506.8|2514|2511|2514.4|2511.4|2509.5|2506.5|371
1646245800000|2022-03-02 18:30:00|2513.8|2510.8|2518.3|2515.3|2518.7|2515.7|2513.4|2510.4|364
1646246100000|2022-03-02 18:35:00|2518.2|2515.2|2517.8|2514.8|2519.1|2516.2|2517.3|2514.3|267
1646246400000|2022-03-02 18:40:00|2517.7|2514.7|2517.5|2514.5|2520.1|2517.1|2517|2514|265
1646246700000|2022-03-02 18:45:00|2517.8|2514.8|2517.8|2514.8|2518.8|2515.9|2516.9|2514.1|368
1646247000000|2022-03-02 18:50:00|2517.9|2514.9|2516.7|2513.7|2518.1|2515.1|2516.2|2513.2|294
1646247300000|2022-03-02 18:55:00|2516.8|2513.8|2515.8|2512.8|2518.5|2515.9|2515.4|2512.4|343
1646247600000|2022-03-02 19:00:00|2515.7|2512.7|2523.7|2520.7|2524|2521|2514.5|2511.5|430
1646247900000|2022-03-02 19:05:00|2523.8|2520.8|2522.7|2519.7|2524.4|2521.4|2521.9|2518.9|302
1646248200000|2022-03-02 19:10:00|2523.1|2520.1|2526.6|2523.6|2527|2524|2522.5|2519.5|404
1646248500000|2022-03-02 19:15:00|2526.7|2523.7|2529.4|2526.4|2531.3|2528.3|2524.9|2522.2|453
1646248800000|2022-03-02 19:20:00|2529.2|2526.2|2524.7|2521.7|2529.8|2526.8|2524.1|2521.1|357
1646249100000|2022-03-02 19:25:00|2525.1|2522.1|2528.6|2525.6|2528.7|2525.7|2525.1|2522.1|338
1646249400000|2022-03-02 19:30:00|2528.5|2525.5|2528.5|2525.5|2529.6|2526.6|2526.9|2523.9|380
1646249700000|2022-03-02 19:35:00|2528.8|2525.8|2531|2528|2531|2528.3|2528.4|2525.4|316
1646250000000|2022-03-02 19:40:00|2530.8|2527.8|2530|2527|2531|2528|2528.6|2525.6|311
1646250300000|2022-03-02 19:45:00|2529.9|2526.9|2531|2528|2531.7|2528.8|2529.2|2526.2|328
1646250600000|2022-03-02 19:50:00|2531.2|2528.2|2532.8|2529.8|2534.4|2531.7|2530.2|2527.7|394
1646250900000|2022-03-02 19:55:00|2532.9|2529.9|2532.4|2529.4|2533.5|2530.8|2531.4|2528.7|485
1646251200000|2022-03-02 20:00:00|2532.3|2529.3|2536.9|2533.9|2537.4|2534.5|2531.9|2528.9|461
1646251500000|2022-03-02 20:05:00|2537.1|2534.1|2537.9|2534.9|2539.1|2536.4|2536.4|2533.7|475
1646251800000|2022-03-02 20:10:00|2538|2535|2537.4|2534.4|2540.1|2537.5|2536.7|2534.1|466
1646252100000|2022-03-02 20:15:00|2537.3|2534.3|2534.3|2531.3|2538.2|2535.2|2533.8|2530.8|434
1646252400000|2022-03-02 20:20:00|2534.2|2531.2|2534.3|2531.3|2534.4|2531.4|2532|2529|405
1646252700000|2022-03-02 20:25:00|2534.2|2531.2|2532.8|2529.8|2535.4|2532.4|2532.5|2529.5|388
1646253000000|2022-03-02 20:30:00|2532.7|2529.7|2535.7|2532.7|2535.8|2532.8|2532.3|2529.3|391
1646253300000|2022-03-02 20:35:00|2535.6|2532.6|2533.5|2530.5|2536.4|2533.4|2532.8|2529.8|486
1646253600000|2022-03-02 20:40:00|2533.4|2530.4|2533.9|2530.9|2535.1|2532.1|2532.2|2529.2|422
1646253900000|2022-03-02 20:45:00|2533.8|2530.8|2532.1|2529.1|2536|2533|2532|2529|468
1646254200000|2022-03-02 20:50:00|2532|2529|2530.6|2527.6|2533|2530|2530|2527|529
1646254500000|2022-03-02 20:55:00|2530.4|2527.4|2528.7|2525.7|2531.7|2529|2528.2|2525.2|444
1646254800000|2022-03-02 21:00:00|2528.8|2525.8|2529.2|2526.2|2532.4|2529.4|2528.8|2525.8|432
1646255100000|2022-03-02 21:05:00|2529.1|2526.1|2530.9|2527.9|2531.4|2528.4|2529|2526|221
1646255400000|2022-03-02 21:10:00|2530.8|2527.8|2528.9|2525.9|2531.6|2528.8|2528.9|2525.9|233
1646255700000|2022-03-02 21:15:00|2529|2526|2529|2526|2530.3|2527.3|2528.8|2525.8|196
1646256000000|2022-03-02 21:20:00|2529.3|2526.3|2530|2527|2531.1|2528.1|2528.9|2525.9|181
1646256300000|2022-03-02 21:25:00|2530.1|2527.1|2530.1|2527.1|2531.3|2528.3|2529.9|2526.9|150
1646256600000|2022-03-02 21:30:00|2530.2|2527.2|2531|2528|2531.3|2528.3|2528.8|2525.8|169
1646256900000|2022-03-02 21:35:00|2530.9|2527.9|2529.7|2526.7|2531.2|2528.2|2529.5|2526.5|178
1646257200000|2022-03-02 21:40:00|2529.8|2526.8|2529.9|2526.9|2530.7|2527.7|2529.5|2526.5|94
1646257500000|2022-03-02 21:45:00|2529.7|2526.7|2529.3|2526.3|2530.3|2527.3|2527.8|2524.8|183
1646257800000|2022-03-02 21:50:00|2529.6|2526.6|2529.7|2526.7|2530.5|2527.5|2528.2|2525.2|165
1646258100000|2022-03-02 21:55:00|2529.6|2526.6|2531.6|2528.6|2532.9|2529.1|2529.5|2526.3|215
1646262000000|2022-03-02 23:00:00|2533.5|2530.5|2533.1|2530.1|2534.3|2531.3|2531.3|2528.3|336
1646262300000|2022-03-02 23:05:00|2533|2530|2531.5|2528.5|2533|2530|2529.8|2526.8|352
1646262600000|2022-03-02 23:10:00|2531.6|2528.6|2530.4|2527.4|2532.9|2529.7|2529.9|2525.4|210
1646262900000|2022-03-02 23:15:00|2530.5|2527.5|2530.2|2527.2|2531.8|2528.8|2529.7|2526.7|178
1646263200000|2022-03-02 23:20:00|2530.1|2527.1|2529.2|2526.2|2530.6|2527.6|2528.6|2525.6|197
1646263500000|2022-03-02 23:25:00|2529.1|2526.1|2528.4|2525.4|2529.5|2526.5|2527.2|2524.2|199
1646263800000|2022-03-02 23:30:00|2528.5|2525.5|2528.9|2525.9|2529.5|2526.5|2528.3|2525.3|195
1646264100000|2022-03-02 23:35:00|2529|2526|2529.3|2526.3|2530|2527|2528.6|2525.6|265
1646264400000|2022-03-02 23:40:00|2529|2526|2527.7|2524.7|2530.4|2527.4|2527.7|2524.7|233
1646264700000|2022-03-02 23:45:00|2527.8|2524.8|2528.3|2525.3|2528.8|2525.8|2527.4|2524.4|123
1646265000000|2022-03-02 23:50:00|2528.4|2525.4|2525.8|2522.8|2528.5|2525.5|2525.5|2522.5|109
1646265300000|2022-03-02 23:55:00|2525.9|2522.9|2526.2|2523.2|2526.8|2523.8|2525.6|2522.6|115
1646265600000|2022-03-03 00:00:00|2526.6|2523.6|2526.6|2523.6|2527.7|2524.7|2525.1|2522.1|209
1646265900000|2022-03-03 00:05:00|2526.7|2523.7|2530|2527|2530.2|2527.2|2526.6|2523.6|192
1646266200000|2022-03-03 00:10:00|2529.9|2526.9|2530.5|2527.5|2531.6|2528.9|2529.9|2526.9|180
1646266500000|2022-03-03 00:15:00|2530.8|2527.8|2529|2526|2531.1|2528.1|2529|2526|176
1646266800000|2022-03-03 00:20:00|2528.9|2525.9|2529.6|2526.6|2529.9|2526.9|2528.8|2525.8|186
1646267100000|2022-03-03 00:25:00|2529.7|2526.7|2529.2|2526.2|2530.1|2527.1|2528.6|2525.6|211
1646267400000|2022-03-03 00:30:00|2529|2526|2527.8|2524.8|2529.5|2526.5|2527.5|2524.5|195
1646267700000|2022-03-03 00:35:00|2527.7|2524.7|2528.2|2525.2|2528.4|2525.4|2527|2524|217
1646268000000|2022-03-03 00:40:00|2528.3|2525.3|2527.7|2524.7|2528.7|2525.7|2526.4|2523.4|170
1646268300000|2022-03-03 00:45:00|2527.6|2524.6|2527.4|2524.4|2529.1|2526.1|2527|2524|240
1646268600000|2022-03-03 00:50:00|2527.5|2524.5|2524.9|2521.9|2527.5|2524.5|2524.5|2521.5|205
1646268900000|2022-03-03 00:55:00|2524.6|2521.6|2523.2|2520.2|2524.9|2521.9|2522.9|2520.1|249
1646269200000|2022-03-03 01:00:00|2523.3|2520.3|2516.7|2513.7|2523.3|2520.3|2514.2|2511.2|984
1646269500000|2022-03-03 01:05:00|2516.5|2513.5|2514.4|2511.4|2518.1|2515.1|2514.1|2511.1|861
1646269800000|2022-03-03 01:10:00|2514.3|2511.3|2515.1|2512.1|2518.1|2515.1|2513.9|2510.9|740
1646270100000|2022-03-03 01:15:00|2515.4|2512.4|2515.1|2512.1|2516.5|2513.5|2513.3|2510.3|585
1646270400000|2022-03-03 01:20:00|2515.2|2512.2|2516.6|2513.6|2517.2|2514.2|2513.5|2510.5|609
1646270700000|2022-03-03 01:25:00|2516.7|2513.7|2514.4|2511.4|2517.1|2514.1|2512|2509|750
1646271000000|2022-03-03 01:30:00|2514.2|2511.2|2517.4|2514.4|2517.5|2514.5|2513.6|2510.6|354
1646271300000|2022-03-03 01:35:00|2517.5|2514.5|2514.6|2511.6|2519.3|2516.6|2513.6|2511.1|524
1646271600000|2022-03-03 01:40:00|2514.7|2511.7|2514.4|2511.4|2515.6|2512.6|2513.2|2510.2|394
1646271900000|2022-03-03 01:45:00|2514.2|2511.2|2513.1|2510.1|2514.7|2511.7|2511.8|2508.8|347
1646272200000|2022-03-03 01:50:00|2513.2|2510.2|2516.6|2513.6|2517.5|2514.5|2512.8|2510.1|387
1646272500000|2022-03-03 01:55:00|2516.9|2513.9|2517.5|2514.5|2518.2|2515.2|2514.3|2511.3|329
1646272800000|2022-03-03 02:00:00|2517.6|2514.6|2517|2514|2518.8|2515.8|2516.4|2513.4|623
1646273100000|2022-03-03 02:05:00|2517.1|2514.1|2516.8|2513.8|2517.9|2514.9|2515|2512|645
1646273400000|2022-03-03 02:10:00|2516.7|2513.7|2516.1|2513.1|2517.6|2514.6|2515.2|2512.4|652
1646273700000|2022-03-03 02:15:00|2516.1|2513.1|2514.9|2511.9|2517.3|2514.3|2514.3|2511.3|286
1646274000000|2022-03-03 02:20:00|2515|2512|2516.7|2513.7|2516.8|2513.8|2514.7|2512|203
1646274300000|2022-03-03 02:25:00|2516.8|2513.8|2516.9|2513.9|2518.2|2515.5|2516.6|2513.6|200
1646274600000|2022-03-03 02:30:00|2516.7|2513.7|2520.2|2517.2|2521.1|2518.1|2516.6|2513.6|663
1646274900000|2022-03-03 02:35:00|2520.1|2517.1|2520|2517|2521.5|2518.8|2519.3|2516.3|651
1646275200000|2022-03-03 02:40:00|2520.3|2517.3|2519.7|2516.7|2520.3|2517.4|2518.3|2515.6|472
1646275500000|2022-03-03 02:45:00|2520|2517|2519.9|2516.9|2521.2|2518.4|2518.7|2516|466
1646275800000|2022-03-03 02:50:00|2519.7|2516.7|2520.9|2517.9|2521.4|2518.7|2519.2|2516.6|336
1646276100000|2022-03-03 02:55:00|2521.1|2518.1|2524.3|2521.3|2525.1|2522.3|2520.2|2517.4|302
1646276400000|2022-03-03 03:00:00|2523.7|2521.7|2524.4|2521.4|2525|2522.1|2522.4|2520|236
1646276700000|2022-03-03 03:05:00|2524.1|2521.1|2525|2522|2525.5|2522.8|2523.3|2520.9|229
1646277000000|2022-03-03 03:10:00|2524.8|2521.8|2523.9|2521.9|2525.1|2522.5|2523.4|2520.6|293
1646277300000|2022-03-03 03:15:00|2524.1|2522.1|2528.3|2525.3|2528.7|2526.2|2523.9|2521.4|453
1646277600000|2022-03-03 03:20:00|2528.8|2525.8|2529.3|2526.3|2531.5|2528.6|2528|2525|382
1646277900000|2022-03-03 03:25:00|2529.2|2526.2|2528|2526|2530.1|2527.1|2527.8|2525.4|261
1646278200000|2022-03-03 03:30:00|2527.8|2525.8|2526.9|2524.9|2528.7|2526|2526.9|2524.2|221
1646278500000|2022-03-03 03:35:00|2527|2525|2527.4|2524.4|2528.2|2525.6|2526.4|2523.8|202
1646278800000|2022-03-03 03:40:00|2527.8|2524.8|2526.9|2523.9|2527.8|2525.3|2526.4|2523.7|125
1646279100000|2022-03-03 03:45:00|2526.8|2523.8|2523.2|2520.2|2527.3|2524.5|2521.9|2518.9|317
1646279400000|2022-03-03 03:50:00|2523.1|2520.1|2520.2|2517.2|2524.1|2521.1|2519.7|2516.7|333
1646279700000|2022-03-03 03:55:00|2520.3|2517.3|2521.3|2518.3|2521.7|2518.7|2520.1|2517.1|154
1646280000000|2022-03-03 04:00:00|2521|2518|2521|2518|2521.5|2518.7|2520.1|2517.1|185
1646280300000|2022-03-03 04:05:00|2521.1|2518.1|2522.3|2519.3|2523.1|2520.1|2520.3|2517.3|206
1646280600000|2022-03-03 04:10:00|2521.9|2518.9|2521.7|2518.7|2522.8|2519.8|2521.6|2518.6|188
1646280900000|2022-03-03 04:15:00|2521.8|2518.8|2522.2|2519.2|2522.4|2519.4|2521.6|2518.6|123
1646281200000|2022-03-03 04:20:00|2522.1|2519.1|2522.6|2519.6|2523.4|2520.4|2522.1|2519.1|126
1646281500000|2022-03-03 04:25:00|2522.7|2519.7|2523.2|2520.2|2523.9|2520.9|2522.6|2519.6|113
1646281800000|2022-03-03 04:30:00|2523.3|2520.3|2524.3|2521.3|2524.3|2521.3|2522.7|2519.7|114
1646282100000|2022-03-03 04:35:00|2524.4|2521.4|2522.9|2519.9|2524.5|2521.5|2522.8|2519.8|113
1646282400000|2022-03-03 04:40:00|2522.8|2519.8|2521.3|2518.3|2523.1|2520.1|2520.9|2517.9|178
1646282700000|2022-03-03 04:45:00|2521.4|2518.4|2522.4|2519.4|2522.4|2519.4|2520.9|2517.9|159
1646283000000|2022-03-03 04:50:00|2522.3|2519.3|2522.9|2519.9|2523.4|2520.4|2521.4|2518.4|156
1646283300000|2022-03-03 04:55:00|2523.1|2520.1|2521.4|2518.4|2523.4|2520.4|2520.6|2518.1|192
1646283600000|2022-03-03 05:00:00|2521.3|2518.3|2521.7|2518.7|2522.2|2519.3|2520.6|2518|175
1646283900000|2022-03-03 05:05:00|2521.8|2518.8|2516.6|2513.6|2521.8|2519.3|2515.8|2512.8|275
1646284200000|2022-03-03 05:10:00|2516.5|2513.5|2518.4|2515.4|2519.5|2516.5|2516.2|2513.4|281
1646284500000|2022-03-03 05:15:00|2518.1|2515.1|2519|2516|2520|2517.3|2518|2515|224
1646284800000|2022-03-03 05:20:00|2518.9|2515.9|2518.6|2515.6|2519|2516|2518.1|2515.1|148
1646285100000|2022-03-03 05:25:00|2518.7|2515.7|2517.9|2514.9|2518.7|2515.7|2516.7|2513.7|165
1646285400000|2022-03-03 05:30:00|2517.8|2514.8|2525.2|2522.2|2527.8|2524.8|2516.9|2513.9|510
1646285700000|2022-03-03 05:35:00|2525.4|2522.4|2528.3|2525.3|2528.4|2525.4|2525.2|2522.2|334
1646286000000|2022-03-03 05:40:00|2528.2|2525.2|2529.8|2526.8|2530.5|2527.5|2527.9|2524.9|350
1646286300000|2022-03-03 05:45:00|2529.9|2526.9|2528.2|2525.2|2531.1|2528.1|2527.8|2524.8|370
1646286600000|2022-03-03 05:50:00|2528.3|2525.3|2528.4|2526.4|2529.7|2526.7|2527.2|2524.2|375
1646286900000|2022-03-03 05:55:00|2528.5|2526.5|2528.3|2525.3|2530.4|2527.8|2527.4|2524.8|377
1646287200000|2022-03-03 06:00:00|2528.1|2525.1|2530.8|2528.8|2531.6|2529.1|2527.1|2524.5|487
1646287500000|2022-03-03 06:05:00|2531|2529|2529.8|2526.8|2531.4|2529|2529.2|2526.2|413
1646287800000|2022-03-03 06:10:00|2529.9|2526.9|2531.4|2528.4|2531.6|2529.2|2528.4|2525.5|421
1646288100000|2022-03-03 06:15:00|2531.1|2529.1|2533.4|2530.4|2534.5|2531.6|2530.8|2527.9|575
1646288400000|2022-03-03 06:20:00|2533.6|2530.6|2532.8|2529.8|2537.1|2534.4|2532.7|2529.7|604
1646288700000|2022-03-03 06:25:00|2532.9|2529.9|2529.2|2526.2|2533.4|2530.4|2527.2|2524.9|716
1646289000000|2022-03-03 06:30:00|2529.1|2526.1|2530.8|2527.8|2531.4|2528.9|2527.5|2525|421
1646289300000|2022-03-03 06:35:00|2530.7|2527.7|2530.7|2527.7|2532.5|2529.9|2529.8|2527.2|437
1646289600000|2022-03-03 06:40:00|2530.6|2527.6|2532.7|2529.7|2533.1|2530.6|2530.1|2527.4|431
1646289900000|2022-03-03 06:45:00|2532.8|2529.8|2535.1|2532.1|2538.1|2535.1|2532.4|2529.4|464
1646290200000|2022-03-03 06:50:00|2535|2532|2532.8|2529.8|2535.1|2532.8|2532.1|2529.4|489
1646290500000|2022-03-03 06:55:00|2533|2530|2535.1|2532.1|2535.6|2532.7|2532|2529.5|413
1646290800000|2022-03-03 07:00:00|2535.4|2532.4|2538.8|2535.8|2539|2536.5|2535|2532.1|376
1646291100000|2022-03-03 07:05:00|2538.7|2535.7|2537.5|2534.5|2539|2536.2|2536.6|2533.9|234
1646291400000|2022-03-03 07:10:00|2537.6|2534.6|2541.2|2538.2|2541.5|2539|2536.2|2533.7|387
1646291700000|2022-03-03 07:15:00|2541.1|2538.1|2537.5|2534.5|2545.4|2543|2536.7|2534.2|505
1646292000000|2022-03-03 07:20:00|2537.6|2534.6|2536.6|2534.6|2538.2|2535.6|2535.3|2532.6|404
1646292300000|2022-03-03 07:25:00|2536.7|2534.7|2538.4|2535.4|2539.2|2536.5|2536.4|2533.9|339
1646292600000|2022-03-03 07:30:00|2538.5|2535.5|2540.5|2537.5|2540.6|2537.7|2536.2|2533.9|366
1646292900000|2022-03-03 07:35:00|2540.7|2537.7|2540|2537|2543.7|2540.9|2538.8|2535.8|369
1646293200000|2022-03-03 07:40:00|2540.1|2537.1|2542.4|2539.4|2545.4|2542.5|2539.5|2536.5|372
1646293500000|2022-03-03 07:45:00|2542.3|2539.3|2539.4|2536.4|2542.7|2539.7|2538.7|2535.7|536
1646293800000|2022-03-03 07:50:00|2539.3|2536.3|2543|2540|2544.2|2541.2|2539|2536|585
1646294100000|2022-03-03 07:55:00|2542.9|2539.9|2541.7|2538.7|2543.6|2540.6|2540|2537.2|799
1646294400000|2022-03-03 08:00:00|2541.4|2538.4|2540.9|2537.9|2544.4|2541.4|2539.8|2536.8|804
1646294700000|2022-03-03 08:05:00|2540.8|2537.8|2537.5|2534.5|2542.5|2539.5|2537.3|2534.3|628
1646295000000|2022-03-03 08:10:00|2537.4|2534.4|2529.6|2526.6|2537.5|2534.5|2529.4|2526.4|634
1646295300000|2022-03-03 08:15:00|2529.7|2526.7|2532.5|2529.5|2533.8|2530.8|2527.8|2524.8|799
1646295600000|2022-03-03 08:20:00|2532.4|2529.4|2533.1|2531.1|2534.5|2531.8|2531.6|2529.2|630
1646295900000|2022-03-03 08:25:00|2533.2|2531.2|2534|2531|2537.4|2534.6|2532.6|2530.2|671
1646296200000|2022-03-03 08:30:00|2534.7|2531.7|2537.1|2535.1|2539|2536|2533|2530.6|451
1646296500000|2022-03-03 08:35:00|2537.2|2535.2|2539.2|2536.2|2539.9|2536.9|2535.7|2533.5|485
1646296800000|2022-03-03 08:40:00|2539|2536|2538|2535|2541|2538.3|2536.6|2534.2|515
1646297100000|2022-03-03 08:45:00|2538.2|2535.2|2538.8|2535.8|2540.6|2537.6|2537.1|2534.8|468
1646297400000|2022-03-03 08:50:00|2538.7|2535.7|2538.5|2535.5|2539.2|2536.2|2535.9|2533.7|465
1646297700000|2022-03-03 08:55:00|2538.6|2535.6|2539.1|2536.1|2539.9|2537.1|2536.4|2534|397
1646298000000|2022-03-03 09:00:00|2539.1|2536.1|2531.7|2528.7|2539.1|2536.1|2530.9|2528.1|777
1646298300000|2022-03-03 09:05:00|2531.8|2528.8|2529.9|2526.9|2532.2|2529.7|2528.1|2525.3|645
1646298600000|2022-03-03 09:10:00|2530|2527|2532.3|2529.3|2532.6|2529.6|2528.7|2525.7|600
1646298900000|2022-03-03 09:15:00|2532.6|2529.6|2528.7|2525.7|2532.9|2529.9|2528.1|2525.4|365
1646299200000|2022-03-03 09:20:00|2528.8|2525.8|2526|2523|2528.8|2525.8|2525.5|2522.7|426
1646299500000|2022-03-03 09:25:00|2526.3|2523.3|2520.3|2517.3|2526.5|2523.8|2519.5|2516.5|455
1646299800000|2022-03-03 09:30:00|2520.5|2517.5|2523.7|2520.7|2525.5|2522.5|2520.5|2517.5|454
1646300100000|2022-03-03 09:35:00|2523.8|2520.8|2523.2|2520.2|2526.8|2523.8|2522.2|2519.2|394
1646300400000|2022-03-03 09:40:00|2523.4|2520.4|2526.4|2523.4|2526.8|2524.3|2523.4|2520.4|310
1646300700000|2022-03-03 09:45:00|2526.3|2523.3|2527.6|2524.6|2528.1|2525.1|2524.7|2521.7|534
1646301000000|2022-03-03 09:50:00|2527.7|2524.7|2530.5|2527.5|2531.1|2528.5|2526.9|2524.3|603
1646301300000|2022-03-03 09:55:00|2530.6|2527.6|2529.4|2526.4|2531.1|2528.6|2528.4|2525.9|464
1646301600000|2022-03-03 10:00:00|2529.3|2526.3|2532.5|2529.5|2534.6|2531.6|2529.3|2526.3|393
1646301900000|2022-03-03 10:05:00|2532.6|2529.6|2531.4|2528.4|2534.3|2531.7|2530.4|2528|419
1646302200000|2022-03-03 10:10:00|2531.3|2528.3|2535.1|2532.1|2536.4|2533.4|2530.5|2528.2|389
1646302500000|2022-03-03 10:15:00|2535.2|2532.2|2535.1|2532.1|2538.8|2535.8|2534.2|2531.7|361
1646302800000|2022-03-03 10:20:00|2534.6|2532.6|2536.9|2533.9|2537.5|2534.9|2534.4|2531.8|269
1646303100000|2022-03-03 10:25:00|2537|2534|2538.6|2536.6|2540.3|2538|2535.9|2533.6|336
1646303400000|2022-03-03 10:30:00|2538.7|2536.7|2541.8|2538.8|2542.9|2540.7|2538.1|2536.1|493
1646303700000|2022-03-03 10:35:00|2541.4|2539.4|2539.4|2536.4|2542.8|2539.9|2538.8|2535.9|387
1646304000000|2022-03-03 10:40:00|2539.5|2536.5|2539.3|2536.3|2540.1|2537.5|2537.4|2534.6|370
1646304300000|2022-03-03 10:45:00|2538.9|2536.9|2537.3|2534.3|2539.7|2537.3|2536.4|2533.9|406
1646304600000|2022-03-03 10:50:00|2537.2|2534.2|2538.2|2535.2|2538.4|2535.7|2536.7|2533.9|367
1646304900000|2022-03-03 10:55:00|2537.9|2534.9|2538.2|2535.2|2539.8|2537.4|2537.3|2534.8|396
1646305200000|2022-03-03 11:00:00|2537.7|2535.7|2541.8|2539.8|2542.4|2539.9|2537.7|2535.6|448
1646305500000|2022-03-03 11:05:00|2541.9|2539.9|2540|2538|2543|2540.4|2539|2536.4|500
1646305800000|2022-03-03 11:10:00|2539.9|2537.9|2540.1|2537.1|2541.3|2538.5|2538.3|2536|407
1646306100000|2022-03-03 11:15:00|2540.3|2537.3|2541|2538|2541.7|2539.2|2539|2536.6|400
1646306400000|2022-03-03 11:20:00|2541.1|2538.1|2539.2|2536.2|2541.6|2538.7|2537.1|2534.6|421
1646306700000|2022-03-03 11:25:00|2539|2537|2537.6|2534.6|2540.4|2537.4|2537.2|2534.2|379
1646307000000|2022-03-03 11:30:00|2537.8|2534.8|2542.6|2540.6|2545.1|2542.5|2537.7|2534.8|567
1646307300000|2022-03-03 11:35:00|2542.4|2540.4|2538.4|2535.4|2543.1|2540.6|2537.5|2535.1|364
1646307600000|2022-03-03 11:40:00|2537.8|2535.8|2536.5|2534.5|2539.5|2537|2536|2533.5|382
1646307900000|2022-03-03 11:45:00|2536.4|2534.4|2536.6|2533.6|2537.9|2535.4|2535.3|2532.8|367
1646308200000|2022-03-03 11:50:00|2536.4|2533.4|2534.6|2531.6|2538|2535.6|2534.4|2531.4|311
1646308500000|2022-03-03 11:55:00|2534.7|2531.7|2532.1|2530.1|2535.5|2532.8|2532|2529|385
1646308800000|2022-03-03 12:00:00|2532.9|2530.9|2534.7|2531.7|2536.8|2534|2531.5|2528.8|383
1646309100000|2022-03-03 12:05:00|2534.6|2531.6|2536.1|2533.1|2536.8|2534.3|2534.2|2531.5|373
1646309400000|2022-03-03 12:10:00|2536.2|2533.2|2535|2532|2536.6|2534|2532.5|2530|422
1646309700000|2022-03-03 12:15:00|2534.8|2531.8|2538.6|2536.6|2538.9|2536.7|2533.1|2530.4|450
1646310000000|2022-03-03 12:20:00|2538.5|2536.5|2537.8|2534.8|2538.7|2536.6|2536.7|2534.1|417
1646310300000|2022-03-03 12:25:00|2537.5|2534.5|2538|2535|2539.1|2536.7|2536.6|2534.1|365
1646310600000|2022-03-03 12:30:00|2538.1|2535.1|2538.9|2535.9|2539.1|2536.9|2536.4|2533.7|417
1646310900000|2022-03-03 12:35:00|2538.8|2535.8|2534.1|2532.1|2538.9|2536.9|2533.8|2531.5|570
1646311200000|2022-03-03 12:40:00|2534|2532|2535.5|2532.5|2535.9|2533|2533.7|2531.2|445
1646311500000|2022-03-03 12:45:00|2535.6|2532.6|2536.4|2533.4|2536.6|2533.6|2534.5|2531.9|311
1646311800000|2022-03-03 12:50:00|2536.3|2533.3|2536.3|2533.3|2537.1|2534.5|2535.3|2532.7|357
1646312100000|2022-03-03 12:55:00|2536.1|2533.1|2535.8|2532.8|2537.5|2534.5|2533.9|2530.9|460
1646312400000|2022-03-03 13:00:00|2536|2533|2545.5|2542.5|2547|2544|2534.5|2531.5|1026
1646312700000|2022-03-03 13:05:00|2545.4|2542.4|2548.1|2545.1|2549.6|2546.6|2541.4|2538.4|965
1646313000000|2022-03-03 13:10:00|2548|2545|2542.3|2539.3|2548.8|2545.8|2542.1|2539.1|996
1646313300000|2022-03-03 13:15:00|2542.7|2539.7|2545.9|2542.9|2546|2543|2540.1|2537.1|1016
1646313600000|2022-03-03 13:20:00|2545.8|2542.8|2541.9|2538.9|2548.2|2545.2|2541.1|2538.1|1215
1646313900000|2022-03-03 13:25:00|2541.3|2538.3|2543.3|2540.3|2546.5|2543.9|2538.1|2535.1|942
1646314200000|2022-03-03 13:30:00|2543|2540|2540|2537|2545|2542.6|2536.4|2533.4|1218
1646314500000|2022-03-03 13:35:00|2540.5|2537.5|2534.3|2531.3|2543.7|2540.7|2533.4|2530.4|1115
1646314800000|2022-03-03 13:40:00|2534.2|2531.2|2537|2534|2539.1|2536.3|2532.7|2529.7|955
1646315100000|2022-03-03 13:45:00|2536.9|2533.9|2536.5|2533.5|2537.1|2534.5|2531.1|2528.6|763
1646315400000|2022-03-03 13:50:00|2536.4|2533.4|2531|2528|2537.5|2534.7|2529.2|2526.2|947
1646315700000|2022-03-03 13:55:00|2531.1|2528.1|2522.3|2519.3|2532.2|2529.2|2515.9|2513|1188
1646316000000|2022-03-03 14:00:00|2522.5|2519.5|2523.7|2520.7|2527.5|2524.5|2519.5|2516.5|1103
1646316300000|2022-03-03 14:05:00|2523.4|2520.4|2531.5|2528.5|2532.1|2529.1|2523.3|2520.3|1143
1646316600000|2022-03-03 14:10:00|2531.6|2528.6|2522.2|2519.2|2532|2529|2521.8|2518.8|1003
1646316900000|2022-03-03 14:15:00|2521.5|2518.5|2523.1|2520.1|2527.7|2524.7|2519.9|2516.9|649
1646317200000|2022-03-03 14:20:00|2523.3|2520.3|2522.7|2519.7|2524.4|2521.4|2521.4|2518.4|532
1646317500000|2022-03-03 14:25:00|2523.1|2520.1|2522|2519|2524.1|2521.5|2519.1|2516.1|487
1646317800000|2022-03-03 14:30:00|2521.5|2518.5|2521.1|2518.1|2524.1|2521.1|2516.9|2514.1|749
1646318100000|2022-03-03 14:35:00|2521|2518|2523.9|2520.9|2526.2|2523.2|2520.2|2517.4|754
1646318400000|2022-03-03 14:40:00|2523.8|2520.8|2522.2|2519.2|2525.2|2522.2|2518.7|2516.3|770
1646318700000|2022-03-03 14:45:00|2522|2519|2521.9|2518.9|2524.9|2521.9|2521.1|2518.2|741
1646319000000|2022-03-03 14:50:00|2521.7|2518.7|2519.8|2516.8|2524.4|2521.4|2518.1|2515.1|718
1646319300000|2022-03-03 14:55:00|2519.5|2516.5|2518.2|2515.2|2522.2|2519.2|2514.2|2511.2|666
1646319600000|2022-03-03 15:00:00|2519.6|2516.6|2516.4|2513.4|2523.1|2520.1|2515.5|2512.5|807
1646319900000|2022-03-03 15:05:00|2516.3|2513.3|2521.7|2518.7|2523.8|2520.8|2515.6|2512.7|699
1646320200000|2022-03-03 15:10:00|2521.6|2518.6|2521.4|2518.4|2522|2519|2517.2|2514.7|636
1646320500000|2022-03-03 15:15:00|2521.2|2518.2|2515.5|2512.5|2521.5|2518.5|2514.4|2511.4|647
1646320800000|2022-03-03 15:20:00|2515.6|2512.6|2519.5|2516.5|2520.7|2517.7|2514.8|2511.8|662
1646321100000|2022-03-03 15:25:00|2519.2|2516.2|2503.8|2500.8|2519.5|2516.5|2502.8|2499.8|695
1646321400000|2022-03-03 15:30:00|2503.7|2500.7|2510|2507|2510.8|2507.8|2503|2500|791
1646321700000|2022-03-03 15:35:00|2509.5|2506.5|2506.6|2503.6|2510.7|2507.7|2504.2|2501.2|747
1646322000000|2022-03-03 15:40:00|2506.7|2503.7|2506.6|2503.6|2508.6|2505.6|2503.3|2500.8|699
1646322300000|2022-03-03 15:45:00|2506.7|2503.7|2512.5|2509.5|2512.7|2509.7|2505.4|2502.4|627
1646322600000|2022-03-03 15:50:00|2512.6|2509.6|2510.1|2507.1|2512.8|2509.8|2508.5|2505.5|573
1646322900000|2022-03-03 15:55:00|2510.2|2507.2|2506.2|2503.2|2510.2|2507.2|2505.7|2502.7|566
1646323200000|2022-03-03 16:00:00|2506.1|2503.1|2506.2|2503.2|2508.1|2505.1|2503.6|2500.6|576
1646323500000|2022-03-03 16:05:00|2506.1|2503.1|2506.6|2503.6|2508.7|2505.7|2504.9|2501.9|602
1646323800000|2022-03-03 16:10:00|2506.5|2503.5|2503.2|2500.2|2506.5|2503.5|2499.6|2496.6|669
1646324100000|2022-03-03 16:15:00|2503.4|2500.4|2502.5|2499.5|2505|2502|2500.2|2497.2|698
1646324400000|2022-03-03 16:20:00|2502.4|2499.4|2503.9|2500.9|2505.5|2502.8|2498.6|2495.6|646
1646324700000|2022-03-03 16:25:00|2504|2501|2506.2|2503.2|2507.4|2504.4|2502.1|2499.1|538
1646325000000|2022-03-03 16:30:00|2506.3|2503.3|2501.4|2498.4|2507.5|2504.5|2501.1|2498.1|497
1646325300000|2022-03-03 16:35:00|2501.3|2498.3|2503.4|2500.4|2505.4|2502.4|2499.7|2496.8|624
1646325600000|2022-03-03 16:40:00|2503.5|2500.5|2505.3|2502.3|2505.9|2503.3|2501.9|2499.2|471
1646325900000|2022-03-03 16:45:00|2505.4|2502.4|2504.7|2501.7|2505.7|2502.7|2502.5|2499.5|443
1646326200000|2022-03-03 16:50:00|2504.6|2501.6|2503.6|2500.6|2505.5|2502.5|2501.9|2498.9|490
1646326500000|2022-03-03 16:55:00|2503.7|2500.7|2500.4|2498.4|2505.3|2502.3|2499.2|2496.2|591
1646326800000|2022-03-03 17:00:00|2500.5|2498.5|2503.2|2500.2|2504.3|2501.3|2499.4|2496.7|583
1646327100000|2022-03-03 17:05:00|2503.1|2500.1|2507.8|2504.8|2508.1|2505.3|2502.8|2499.8|473
1646327400000|2022-03-03 17:10:00|2508|2505|2506.3|2503.3|2508.6|2505.8|2505.7|2503.2|380
1646327700000|2022-03-03 17:15:00|2506.5|2503.5|2505.8|2502.8|2507.8|2505.2|2504.6|2502.1|324
1646328000000|2022-03-03 17:20:00|2505.9|2502.9|2505.7|2502.7|2506|2503.2|2503.1|2500.6|471
1646328300000|2022-03-03 17:25:00|2505.5|2502.5|2502.1|2499.1|2505.9|2502.9|2501.2|2498.4|449
1646328600000|2022-03-03 17:30:00|2501.9|2498.9|2510.8|2507.8|2511|2508|2499.2|2496.5|1099
1646328900000|2022-03-03 17:35:00|2511.2|2508.2|2508.2|2505.2|2511.2|2508.4|2504.9|2502.1|798
1646329200000|2022-03-03 17:40:00|2508.3|2505.3|2507.9|2504.9|2508.7|2505.9|2505.1|2502.2|615
1646329500000|2022-03-03 17:45:00|2508|2505|2506.6|2503.6|2508.7|2505.7|2505.3|2502.6|505
1646329800000|2022-03-03 17:50:00|2506.7|2503.7|2507.7|2504.7|2508.7|2505.7|2504.1|2501.1|447
1646330100000|2022-03-03 17:55:00|2507.5|2504.5|2508.7|2506.7|2509.8|2507.2|2506.3|2503.7|404
1646330400000|2022-03-03 18:00:00|2508.8|2506.8|2508.6|2505.6|2509.7|2507.2|2507.1|2504.6|381
1646330700000|2022-03-03 18:05:00|2508.7|2505.7|2509.2|2507.2|2510.4|2507.7|2508|2505.5|383
1646331000000|2022-03-03 18:10:00|2509.5|2506.5|2511.6|2509.6|2512.5|2510.1|2507.7|2504.9|304
1646331300000|2022-03-03 18:15:00|2511.3|2509.3|2509.5|2506.5|2512.7|2510.3|2509|2506.5|418
1646331600000|2022-03-03 18:20:00|2509.2|2507.2|2514.4|2511.4|2514.4|2511.9|2508.6|2506.1|436
1646331900000|2022-03-03 18:25:00|2513.8|2511.8|2513.4|2510.4|2514.8|2511.9|2511.3|2508.8|497
1646332200000|2022-03-03 18:30:00|2513.4|2510.4|2516.3|2513.3|2516.4|2513.9|2511.6|2509|652
1646332500000|2022-03-03 18:35:00|2516.1|2513.1|2515.4|2513.4|2516.8|2514.4|2514.2|2511.6|408
1646332800000|2022-03-03 18:40:00|2515.6|2513.6|2515.8|2512.8|2517.4|2514.8|2515.2|2512.8|317
1646333100000|2022-03-03 18:45:00|2515.9|2512.9|2518.2|2515.2|2518.2|2515.8|2513.8|2511.7|248
1646333400000|2022-03-03 18:50:00|2518.1|2515.1|2516.2|2514.2|2518.6|2516.1|2516.2|2513.8|280
1646333700000|2022-03-03 18:55:00|2516.9|2513.9|2516.8|2514.8|2516.9|2514.9|2515.1|2512.6|269
1646334000000|2022-03-03 19:00:00|2516.7|2514.7|2520|2518|2521.1|2518.5|2516.3|2514.3|275
1646334300000|2022-03-03 19:05:00|2520.1|2518.1|2516.2|2514.2|2520.1|2518.1|2516.1|2513.6|285
1646334600000|2022-03-03 19:10:00|2516.3|2514.3|2517.9|2514.9|2518.4|2516|2515.4|2513.2|304
1646334900000|2022-03-03 19:15:00|2517.8|2514.8|2516.7|2513.7|2518.5|2516|2515.8|2513.5|242
1646335200000|2022-03-03 19:20:00|2516.8|2513.8|2515.3|2513.3|2517|2514.5|2513.2|2511|336
1646335500000|2022-03-03 19:25:00|2515.2|2513.2|2516.8|2513.8|2517.9|2515.4|2514.4|2511.8|260
1646335800000|2022-03-03 19:30:00|2516.7|2513.7|2517.5|2514.5|2518.7|2516.3|2515.2|2512.8|344
1646336100000|2022-03-03 19:35:00|2517.4|2514.4|2516.2|2514.2|2517.5|2515|2514.8|2512.6|265
1646336400000|2022-03-03 19:40:00|2516.8|2513.8|2516.8|2514.8|2518.6|2516|2516|2513.7|295
1646336700000|2022-03-03 19:45:00|2516.9|2514.9|2514.2|2511.2|2517.4|2514.9|2513.5|2511|312
1646337000000|2022-03-03 19:50:00|2514.3|2511.3|2511.9|2508.9|2514.4|2511.8|2511|2508.5|299
1646337300000|2022-03-03 19:55:00|2511.8|2508.8|2513.4|2510.4|2514.2|2511.6|2510.5|2507.9|340
1646337600000|2022-03-03 20:00:00|2513.5|2510.5|2516.5|2513.5|2516.6|2514|2511.1|2508.8|403
1646337900000|2022-03-03 20:05:00|2516.6|2513.6|2516.7|2513.7|2517.1|2514.5|2514.7|2512.2|426
1646338200000|2022-03-03 20:10:00|2516.8|2513.8|2516.2|2513.2|2517.1|2514.3|2514.4|2511.8|345
1646338500000|2022-03-03 20:15:00|2516.3|2513.3|2521.4|2518.4|2522.8|2519.8|2515.7|2513.2|422
1646338800000|2022-03-03 20:20:00|2521.2|2518.2|2522.9|2520.9|2523.5|2520.9|2518.2|2515.6|444
1646339100000|2022-03-03 20:25:00|2523.3|2520.3|2523|2521|2525.6|2522.9|2522.2|2519.7|430
1646339400000|2022-03-03 20:30:00|2523.8|2520.8|2523.9|2520.9|2524.7|2522|2522|2519.3|403
1646339700000|2022-03-03 20:35:00|2523.7|2520.7|2525|2522|2526.1|2523.3|2523.1|2520.3|395
1646340000000|2022-03-03 20:40:00|2525.1|2522.1|2523.5|2521.5|2526.4|2523.8|2523.4|2520.7|364
1646340300000|2022-03-03 20:45:00|2523.5|2521.5|2523.4|2520.4|2524.9|2522.4|2522.7|2519.8|528
1646340600000|2022-03-03 20:50:00|2523.3|2520.3|2523.6|2520.6|2525.1|2522.4|2522.2|2519.4|554
1646340900000|2022-03-03 20:55:00|2523.5|2520.5|2520.9|2517.9|2523.7|2520.8|2520.2|2517.4|558
1646341200000|2022-03-03 21:00:00|2521|2518|2523.4|2520.4|2523.6|2520.6|2521|2518|327
1646341500000|2022-03-03 21:05:00|2523.5|2520.5|2522.4|2519.4|2523.6|2520.6|2522.2|2519.2|152
1646341800000|2022-03-03 21:10:00|2522.5|2519.5|2522.4|2519.4|2523.1|2520.1|2521.5|2518.5|160
1646342100000|2022-03-03 21:15:00|2522.5|2519.5|2522.9|2519.9|2523.5|2520.8|2521.9|2518.9|151
1646342400000|2022-03-03 21:20:00|2522.8|2519.8|2523.9|2520.9|2524.1|2521.3|2522.3|2519.8|128
1646342700000|2022-03-03 21:25:00|2524|2521|2524.1|2521.1|2524.2|2521.2|2523.3|2520.3|88
1646343000000|2022-03-03 21:30:00|2524|2521|2522.5|2519.5|2524|2521|2522.4|2519.4|41
1646343300000|2022-03-03 21:35:00|2522.6|2519.6|2523.3|2520.3|2523.6|2520.6|2522.4|2519.4|74
1646343600000|2022-03-03 21:40:00|2523.2|2520.2|2521.8|2518.8|2523.3|2520.3|2521.6|2518.6|67
1646343900000|2022-03-03 21:45:00|2521.7|2518.7|2519.9|2516.9|2521.7|2518.7|2519.9|2516.9|126
1646344200000|2022-03-03 21:50:00|2520|2517|2520.8|2517.8|2521.2|2518.2|2519.8|2516.8|112
1646344500000|2022-03-03 21:55:00|2520.9|2517.9|2519.8|2516.8|2521.5|2518.5|2519.4|2516.4|133
1646348400000|2022-03-03 23:00:00|2520.4|2517.4|2522.8|2519.8|2523.1|2520.1|2519|2516|265
1646348700000|2022-03-03 23:05:00|2522.7|2519.7|2520.9|2517.9|2522.8|2519.8|2519.2|2516.2|282
1646349000000|2022-03-03 23:10:00|2521|2518|2519.7|2516.7|2521.4|2518.5|2518.8|2515.8|139
1646349300000|2022-03-03 23:15:00|2519.5|2516.5|2518.9|2515.9|2520.1|2517.2|2518.2|2515.3|170
1646349600000|2022-03-03 23:20:00|2519|2516|2516.7|2513.7|2519.2|2516.2|2516.7|2513.7|187
1646349900000|2022-03-03 23:25:00|2516.8|2513.8|2515.2|2512.2|2517.8|2514.8|2514.6|2511.6|122
1646350200000|2022-03-03 23:30:00|2515.3|2512.3|2514.8|2511.8|2515.4|2512.4|2514.5|2511.5|114
1646350500000|2022-03-03 23:35:00|2514.7|2511.7|2516.2|2513.2|2516.5|2513.5|2514.6|2511.6|125
1646350800000|2022-03-03 23:40:00|2516.3|2513.3|2516.2|2513.2|2516.7|2513.9|2515.8|2512.8|136
1646351100000|2022-03-03 23:45:00|2516.3|2513.3|2514.8|2511.8|2516.8|2513.8|2514.6|2511.6|123
1646351400000|2022-03-03 23:50:00|2514.7|2511.7|2512.8|2509.8|2514.9|2511.9|2512|2509|153
1646351700000|2022-03-03 23:55:00|2512.7|2509.7|2511.6|2508.6|2512.8|2509.8|2511.5|2508.5|87
1646352000000|2022-03-04 00:00:00|2511.7|2508.7|2511.7|2508.7|2512.7|2509.7|2511|2508|155
1646352300000|2022-03-04 00:05:00|2511.6|2508.6|2515.3|2512.3|2515.4|2512.4|2510.7|2507.7|333
1646352600000|2022-03-04 00:10:00|2515.2|2512.2|2517.5|2514.5|2518.2|2515.2|2514.3|2511.3|511
1646352900000|2022-03-04 00:15:00|2517.6|2514.6|2522.7|2519.7|2522.8|2519.8|2517.3|2514.3|515
1646353200000|2022-03-04 00:20:00|2522.8|2519.8|2524.7|2521.7|2526.4|2523.4|2520.3|2517.3|508
1646353500000|2022-03-04 00:25:00|2524.9|2521.9|2526.2|2523.2|2527.3|2524.3|2521.8|2519.2|511
1646353800000|2022-03-04 00:30:00|2526.4|2523.4|2526.8|2523.8|2529.5|2526.5|2525|2522|879
1646354100000|2022-03-04 00:35:00|2526.7|2523.7|2530.4|2527.4|2534.1|2531.1|2526.6|2523.6|963
1646354400000|2022-03-04 00:40:00|2530.3|2527.3|2534.3|2531.3|2537.4|2534.8|2529.7|2526.7|1103
1646354700000|2022-03-04 00:45:00|2534.4|2531.4|2527.8|2524.8|2534.6|2531.6|2526.3|2523.3|1050
1646355000000|2022-03-04 00:50:00|2527.6|2524.6|2528.7|2525.7|2529.1|2526.6|2524.3|2521.3|792
1646355300000|2022-03-04 00:55:00|2528.6|2525.6|2526.3|2523.3|2530.1|2527.5|2525.7|2522.7|757
1646355600000|2022-03-04 01:00:00|2526.2|2523.2|2522.6|2519.6|2529.2|2526.2|2521.8|2518.8|1131
1646355900000|2022-03-04 01:05:00|2522.4|2519.4|2523.7|2520.7|2527.3|2524.3|2518.7|2515.7|1048
1646356200000|2022-03-04 01:10:00|2523.5|2520.5|2522.3|2519.3|2523.9|2520.9|2519.6|2516.6|746
1646356500000|2022-03-04 01:15:00|2522.1|2519.1|2519.7|2516.7|2522.8|2519.8|2517.4|2514.4|513
1646356800000|2022-03-04 01:20:00|2519.6|2516.6|2518.4|2515.4|2522|2519|2516.3|2513.3|535
1646357100000|2022-03-04 01:25:00|2518.3|2515.3|2518|2515|2520|2517.1|2517.6|2514.6|517
1646357400000|2022-03-04 01:30:00|2518.2|2515.2|2519.1|2516.1|2520.5|2517.5|2518|2515|475
1646357700000|2022-03-04 01:35:00|2519.2|2516.2|2516.9|2513.9|2520.3|2517.3|2515.8|2512.8|535
1646358000000|2022-03-04 01:40:00|2517|2514|2518.4|2515.4|2520.2|2517.2|2516.8|2513.8|501
1646358300000|2022-03-04 01:45:00|2518.2|2515.2|2517.8|2514.8|2519.9|2517.1|2517|2514|752
1646358600000|2022-03-04 01:50:00|2517.6|2514.6|2512.9|2509.9|2518.2|2515.2|2507.6|2504.9|1239
1646358900000|2022-03-04 01:55:00|2513|2510|2512.9|2509.9|2514.3|2511.3|2510.5|2507.5|965
1646359200000|2022-03-04 02:00:00|2512.8|2509.8|2512.3|2509.3|2513.6|2510.6|2510.5|2507.5|592
1646359500000|2022-03-04 02:05:00|2512.4|2509.4|2510.7|2507.7|2514.1|2511.1|2510.5|2507.5|463
1646359800000|2022-03-04 02:10:00|2510.6|2507.6|2512.7|2509.7|2513.1|2510.1|2510.6|2507.6|366
1646360100000|2022-03-04 02:15:00|2512.8|2509.8|2513.8|2510.8|2515|2512|2511.1|2508.1|376
1646360400000|2022-03-04 02:20:00|2513.5|2510.5|2516.6|2513.6|2517.3|2514.3|2513.4|2510.4|354
1646360700000|2022-03-04 02:25:00|2516.8|2513.8|2518.8|2515.8|2519.2|2516.2|2516.2|2513.2|368
1646361000000|2022-03-04 02:30:00|2519.3|2516.3|2516.4|2513.4|2519.3|2516.3|2515.6|2512.6|484
1646361300000|2022-03-04 02:35:00|2516.6|2513.6|2517.8|2514.8|2518.1|2515.1|2516.1|2513.1|406
1646361600000|2022-03-04 02:40:00|2518|2515|2518.1|2515.1|2518.5|2515.7|2516.2|2513.2|441
1646361900000|2022-03-04 02:45:00|2517.9|2514.9|2519.2|2516.2|2521.1|2518.1|2517.1|2514.1|478
1646362200000|2022-03-04 02:50:00|2519.3|2516.3|2524.4|2521.4|2525.6|2522.9|2518.5|2515.5|542
1646362500000|2022-03-04 02:55:00|2524.7|2521.7|2524.4|2521.4|2525.3|2522.3|2523.6|2520.6|359
1646362800000|2022-03-04 03:00:00|2524.3|2521.3|2523.6|2520.6|2526.4|2523.4|2523.3|2520.3|276
1646363100000|2022-03-04 03:05:00|2523.5|2520.5|2524.1|2521.1|2525.4|2522.4|2523.5|2520.5|400
1646363400000|2022-03-04 03:10:00|2524|2521|2525|2522|2526.1|2523.1|2523.9|2520.9|360
1646363700000|2022-03-04 03:15:00|2525.1|2522.1|2526|2523|2527.7|2524.7|2524.8|2521.8|352
1646364000000|2022-03-04 03:20:00|2525.9|2522.9|2525.9|2522.9|2526.8|2524|2524.3|2521.3|351
1646364300000|2022-03-04 03:25:00|2525.6|2522.6|2520.1|2517.1|2526.3|2523.3|2519.6|2516.6|402
1646364600000|2022-03-04 03:30:00|2520|2517|2518.1|2515.1|2522.2|2519.2|2517.2|2514.2|370
1646364900000|2022-03-04 03:35:00|2518.2|2515.2|2518.1|2515.1|2520.6|2517.7|2517.4|2514.4|437
1646365200000|2022-03-04 03:40:00|2517.9|2514.9|2518.5|2515.5|2519.2|2516.2|2517.7|2514.7|305
1646365500000|2022-03-04 03:45:00|2518.7|2515.7|2517.7|2514.7|2519.6|2516.6|2517.2|2514.2|288
1646365800000|2022-03-04 03:50:00|2517.8|2514.8|2517.8|2514.8|2518.8|2515.8|2516.8|2513.9|344
1646366100000|2022-03-04 03:55:00|2517.7|2514.7|2516.7|2513.7|2518.4|2515.4|2516.5|2513.5|253
1646366400000|2022-03-04 04:00:00|2516.8|2513.8|2516.6|2513.6|2517.3|2514.3|2515|2512.2|266
1646366700000|2022-03-04 04:05:00|2516.7|2513.7|2516.6|2513.6|2517.3|2514.4|2515.7|2512.9|234
1646367000000|2022-03-04 04:10:00|2516.7|2513.7|2516.4|2513.4|2516.8|2513.8|2515.7|2512.9|178
1646367300000|2022-03-04 04:15:00|2516.2|2513.2|2512|2509|2516.6|2513.6|2508.2|2505.8|453
1646367600000|2022-03-04 04:20:00|2511.9|2508.9|2515.4|2512.4|2515.6|2512.6|2511.9|2508.9|210
1646367900000|2022-03-04 04:25:00|2515.7|2512.7|2516.2|2513.2|2517.7|2514.7|2515.6|2512.6|222
1646368200000|2022-03-04 04:30:00|2516.2|2513.2|2515.8|2512.8|2517.7|2514.7|2515|2512|222
1646368500000|2022-03-04 04:35:00|2515.9|2512.9|2515.6|2512.6|2516.2|2513.2|2515.3|2512.3|190
1646368800000|2022-03-04 04:40:00|2515.7|2512.7|2517.6|2514.6|2517.8|2514.8|2515.3|2512.3|244
1646369100000|2022-03-04 04:45:00|2517.7|2514.7|2515.6|2512.6|2517.8|2514.8|2515.6|2512.6|136
1646369400000|2022-03-04 04:50:00|2515.8|2512.8|2516.6|2513.6|2517.6|2514.6|2515.2|2512.2|140
1646369700000|2022-03-04 04:55:00|2516.4|2513.4|2518|2515|2518.5|2515.5|2516.1|2513.1|182
1646370000000|2022-03-04 05:00:00|2517.8|2514.8|2519.8|2516.8|2522.8|2519.8|2516.6|2513.6|458
1646370300000|2022-03-04 05:05:00|2519.6|2516.6|2521.9|2518.9|2522.5|2519.5|2519.3|2516.3|206
1646370600000|2022-03-04 05:10:00|2522|2519|2522.2|2519.2|2522.9|2519.9|2521.6|2518.6|204
1646370900000|2022-03-04 05:15:00|2522.3|2519.3|2521.8|2518.8|2522.8|2519.8|2521.7|2518.7|198
1646371200000|2022-03-04 05:20:00|2522|2519|2521.5|2518.5|2522.6|2519.6|2521.1|2518.1|210
1646371500000|2022-03-04 05:25:00|2521.7|2518.7|2522.5|2519.5|2522.9|2519.9|2521.1|2518.2|271
1646371800000|2022-03-04 05:30:00|2522.3|2519.3|2523|2520|2525|2522|2521.9|2518.9|367
1646372100000|2022-03-04 05:35:00|2522.9|2519.9|2515.5|2512.5|2522.9|2519.9|2514.3|2511.4|368
1646372400000|2022-03-04 05:40:00|2515.4|2512.4|2514.3|2511.3|2517|2514|2514.1|2511.1|420
1646372700000|2022-03-04 05:45:00|2514.1|2511.1|2514.4|2511.4|2515.5|2512.5|2513.2|2510.2|468
1646373000000|2022-03-04 05:50:00|2514.5|2511.5|2514.6|2511.6|2516.1|2513.1|2514.2|2511.2|371
1646373300000|2022-03-04 05:55:00|2514.5|2511.5|2513|2510|2514.9|2511.9|2511.1|2508.4|484
1646373600000|2022-03-04 06:00:00|2513.1|2510.1|2516|2513|2516.4|2513.4|2512.8|2509.8|443
1646373900000|2022-03-04 06:05:00|2515.9|2512.9|2515.6|2512.6|2517.7|2514.7|2514.4|2511.4|455
1646374200000|2022-03-04 06:10:00|2515.5|2512.5|2514.9|2511.9|2517.4|2514.4|2514.6|2511.6|306
1646374500000|2022-03-04 06:15:00|2515|2512|2514.5|2511.5|2516|2513|2513.5|2510.5|239
1646374800000|2022-03-04 06:20:00|2514.4|2511.4|2512.9|2509.9|2514.6|2511.6|2512.5|2509.5|264
1646375100000|2022-03-04 06:25:00|2513|2510|2508.9|2505.9|2513|2510|2508.9|2505.9|307
1646375400000|2022-03-04 06:30:00|2508.6|2505.6|2509.3|2506.3|2511.1|2508.1|2508.2|2505.2|256
1646375700000|2022-03-04 06:35:00|2509.4|2506.4|2510.4|2507.4|2510.6|2507.7|2508.8|2505.8|231
1646376000000|2022-03-04 06:40:00|2510.3|2507.3|2512.2|2509.2|2512.5|2509.5|2510|2507|307
1646376300000|2022-03-04 06:45:00|2512.1|2509.1|2512.8|2509.8|2512.9|2509.9|2510.6|2507.6|304
1646376600000|2022-03-04 06:50:00|2512.9|2509.9|2513.9|2510.9|2514.7|2511.7|2512.8|2509.8|254
1646376900000|2022-03-04 06:55:00|2514|2511|2513|2510|2514|2511|2511.7|2508.7|270
1646377200000|2022-03-04 07:00:00|2513|2510|2514.6|2511.6|2516.1|2513.1|2511|2508.6|617
1646377500000|2022-03-04 07:05:00|2514.1|2512.1|2514.1|2512.1|2516.9|2514.1|2513.6|2510.7|504
1646377800000|2022-03-04 07:10:00|2514.2|2512.2|2514.9|2511.9|2515.6|2512.7|2513.7|2511.2|466
1646378100000|2022-03-04 07:15:00|2514.2|2512.2|2517.1|2514.1|2518.3|2515.3|2514.2|2512|315
1646378400000|2022-03-04 07:20:00|2517|2514|2523.2|2520.2|2524.6|2521.7|2516.2|2513.7|417
1646378700000|2022-03-04 07:25:00|2523.3|2520.3|2521.2|2519.2|2523.8|2521.1|2520.6|2518.2|339
1646379000000|2022-03-04 07:30:00|2521.3|2519.3|2520.1|2517.1|2521.7|2519.3|2517.7|2515.3|324
1646379300000|2022-03-04 07:35:00|2520.2|2517.2|2518.2|2515.2|2520.6|2518.2|2516.2|2513.5|405
1646379600000|2022-03-04 07:40:00|2518.1|2515.1|2520.8|2517.8|2521.1|2518.1|2517.7|2515|299
1646379900000|2022-03-04 07:45:00|2520.2|2518.2|2514.4|2511.4|2520.3|2518.2|2514.2|2511.2|318
1646380200000|2022-03-04 07:50:00|2514.3|2511.3|2513.5|2510.5|2515.2|2512.8|2511.7|2509.2|318
1646380500000|2022-03-04 07:55:00|2513.4|2510.4|2510.9|2507.9|2516.2|2513.2|2510.2|2507.2|313
1646380800000|2022-03-04 08:00:00|2510.6|2507.6|2512.8|2509.8|2513.7|2510.7|2510.4|2507.4|464
1646381100000|2022-03-04 08:05:00|2512.7|2509.7|2512.8|2509.8|2515.5|2512.5|2512.2|2509.6|414
1646381400000|2022-03-04 08:10:00|2512.7|2509.7|2512.8|2509.8|2513.4|2510.4|2508.3|2505.7|431
1646381700000|2022-03-04 08:15:00|2512.9|2509.9|2507.4|2504.4|2512.9|2509.9|2505.8|2503.1|449
1646382000000|2022-03-04 08:20:00|2507.5|2504.5|2514.7|2511.7|2515.5|2512.5|2507.2|2504.2|540
1646382300000|2022-03-04 08:25:00|2515|2512|2514|2511|2516|2513|2513.4|2510.4|424
1646382600000|2022-03-04 08:30:00|2513.9|2510.9|2514.8|2511.8|2515.5|2512.9|2512|2509.3|671
1646382900000|2022-03-04 08:35:00|2514.7|2511.7|2518.3|2515.3|2520.4|2517.4|2513.8|2511.2|714
1646383200000|2022-03-04 08:40:00|2518.2|2515.2|2519.1|2516.1|2519.8|2516.9|2517.4|2514.9|548
1646383500000|2022-03-04 08:45:00|2518.9|2515.9|2520.9|2517.9|2521.8|2518.8|2517.8|2514.9|409
1646383800000|2022-03-04 08:50:00|2521|2518|2519.7|2516.7|2521.1|2518.1|2518.4|2515.4|458
1646384100000|2022-03-04 08:55:00|2519.5|2516.5|2515|2512|2520.3|2517.4|2513.9|2511.3|465
1646384400000|2022-03-04 09:00:00|2514.9|2511.9|2516.2|2513.2|2517.8|2514.8|2514.1|2511.1|515
1646384700000|2022-03-04 09:05:00|2516.3|2513.3|2517.5|2514.5|2518.5|2515.6|2514.2|2511.7|576
1646385000000|2022-03-04 09:10:00|2517|2514|2518.2|2515.2|2519.1|2516.1|2514.9|2511.9|493
1646385300000|2022-03-04 09:15:00|2518.3|2515.3|2519.8|2516.8|2522.5|2519.5|2517.6|2514.9|427
1646385600000|2022-03-04 09:20:00|2519.7|2516.7|2521|2518|2522.6|2519.6|2519.7|2516.7|407
1646385900000|2022-03-04 09:25:00|2520.9|2517.9|2519.9|2516.9|2521.9|2519.1|2519.1|2516.4|342
1646386200000|2022-03-04 09:30:00|2519.8|2516.8|2521.5|2518.5|2522.1|2519.1|2518.6|2516.1|411
1646386500000|2022-03-04 09:35:00|2521|2519|2523.6|2520.6|2523.7|2520.7|2521|2518.5|431
1646386800000|2022-03-04 09:40:00|2523.5|2520.5|2523.6|2520.6|2525|2522|2522.5|2519.7|419
1646387100000|2022-03-04 09:45:00|2523.8|2520.8|2526|2523|2527.4|2524.6|2521.9|2518.9|598
1646387400000|2022-03-04 09:50:00|2526.5|2523.5|2525.7|2522.7|2527.2|2524.5|2525|2522.2|618
1646387700000|2022-03-04 09:55:00|2525.8|2522.8|2525.5|2522.5|2527.2|2524.2|2524.8|2522|549
1646388000000|2022-03-04 10:00:00|2525.8|2522.8|2525.6|2522.6|2527.5|2524.5|2524.8|2521.9|422
1646388300000|2022-03-04 10:05:00|2525.7|2522.7|2522.5|2519.5|2525.7|2522.7|2522.2|2519.2|396
1646388600000|2022-03-04 10:10:00|2522.4|2519.4|2520.6|2517.6|2522.8|2519.8|2519.8|2516.8|368
1646388900000|2022-03-04 10:15:00|2520.3|2517.3|2522.6|2519.6|2523.9|2520.9|2520.3|2517.3|384
1646389200000|2022-03-04 10:20:00|2522.7|2519.7|2522.4|2519.4|2523.2|2520.2|2520.6|2517.6|343
1646389500000|2022-03-04 10:25:00|2522.5|2519.5|2521|2518|2522.9|2519.9|2520.8|2517.8|354
1646389800000|2022-03-04 10:30:00|2520.9|2517.9|2522.8|2519.8|2523.3|2520.3|2520.9|2517.9|310
1646390100000|2022-03-04 10:35:00|2522.9|2519.9|2524.2|2521.2|2525.1|2522.1|2522.5|2519.5|305
1646390400000|2022-03-04 10:40:00|2524.3|2521.3|2526.6|2523.6|2527.1|2524.1|2523.8|2520.8|271
1646390700000|2022-03-04 10:45:00|2526.5|2523.5|2526.8|2523.8|2527.9|2524.9|2525.4|2522.4|269
1646391000000|2022-03-04 10:50:00|2526.7|2523.7|2528.4|2525.4|2528.6|2525.6|2526.5|2523.5|341
1646391300000|2022-03-04 10:55:00|2528.3|2525.3|2528.7|2525.7|2529.6|2526.6|2527.8|2524.9|420
1646391600000|2022-03-04 11:00:00|2528.9|2525.9|2529.7|2526.7|2531.2|2528.2|2527.9|2524.9|352
1646391900000|2022-03-04 11:05:00|2529.8|2526.8|2528.1|2525.1|2530.2|2527.2|2527.7|2524.7|356
1646392200000|2022-03-04 11:10:00|2528|2525|2528.1|2525.1|2530.1|2527.1|2527.6|2524.6|405
1646392500000|2022-03-04 11:15:00|2527.9|2524.9|2525.6|2522.6|2529.6|2526.6|2525.5|2522.6|410
1646392800000|2022-03-04 11:20:00|2525.7|2522.7|2529.6|2526.6|2530.6|2527.6|2525.4|2522.4|393
1646393100000|2022-03-04 11:25:00|2529.5|2526.5|2529.2|2526.2|2530.9|2527.9|2528|2525|371
1646393400000|2022-03-04 11:30:00|2529.3|2526.3|2526.5|2523.5|2529.4|2526.4|2526.5|2523.5|399
1646393700000|2022-03-04 11:35:00|2526.4|2523.4|2523.8|2520.8|2527.1|2524.1|2523.7|2520.7|377
1646394000000|2022-03-04 11:40:00|2523.4|2520.4|2522.4|2519.4|2523.6|2520.6|2521.9|2518.9|353
1646394300000|2022-03-04 11:45:00|2522.5|2519.5|2523.3|2520.3|2523.8|2520.8|2521.8|2518.8|355
1646394600000|2022-03-04 11:50:00|2523.4|2520.4|2520.9|2517.9|2523.7|2520.7|2519.6|2516.6|389
1646394900000|2022-03-04 11:55:00|2521.1|2518.1|2520.1|2517.1|2523.2|2520.2|2520.1|2517.1|378
1646395200000|2022-03-04 12:00:00|2520.2|2517.2|2520.5|2517.5|2525.1|2522.1|2517.4|2514.4|486
1646395500000|2022-03-04 12:05:00|2520.3|2517.3|2520.9|2517.9|2521.4|2518.8|2519.3|2516.3|318
1646395800000|2022-03-04 12:10:00|2520.8|2517.8|2521.7|2518.7|2523.1|2520.1|2519.7|2516.9|414
1646396100000|2022-03-04 12:15:00|2521.8|2518.8|2523.5|2520.5|2524.8|2521.8|2521.2|2518.2|357
1646396400000|2022-03-04 12:20:00|2523.6|2520.6|2522.5|2519.5|2524.1|2521.1|2520.2|2517.7|300
1646396700000|2022-03-04 12:25:00|2522.6|2519.6|2524.7|2521.7|2525.9|2522.9|2522.6|2519.6|483
1646397000000|2022-03-04 12:30:00|2524.4|2521.4|2522.6|2519.6|2525.8|2522.8|2522|2519|462
1646397300000|2022-03-04 12:35:00|2522.4|2519.4|2523.6|2520.6|2524.8|2521.8|2521.6|2518.6|514
1646397600000|2022-03-04 12:40:00|2523.9|2520.9|2521.8|2518.8|2524.8|2522.1|2521.7|2518.8|481
1646397900000|2022-03-04 12:45:00|2521.8|2518.8|2522.6|2519.6|2523.4|2520.7|2520.8|2518|754
1646398200000|2022-03-04 12:50:00|2522.7|2519.7|2519.9|2516.9|2523.5|2521.1|2519.6|2516.8|616
1646398500000|2022-03-04 12:55:00|2519.7|2516.7|2515.3|2512.3|2520.4|2517.4|2514|2511|755
1646398800000|2022-03-04 13:00:00|2515.4|2512.4|2514.1|2511.1|2516.9|2514.1|2512.3|2509.3|576
1646399100000|2022-03-04 13:05:00|2514|2511|2513.7|2510.7|2515.1|2512.5|2511.6|2509|611
1646399400000|2022-03-04 13:10:00|2513.6|2510.6|2520.1|2517.1|2520.7|2517.7|2512.2|2509.7|565
1646399700000|2022-03-04 13:15:00|2520.3|2517.3|2519.1|2516.1|2520.8|2518|2518.8|2515.8|552
1646400000000|2022-03-04 13:20:00|2519|2516|2521.3|2518.3|2523.3|2520.4|2518.5|2515.5|567
1646400300000|2022-03-04 13:25:00|2521.1|2518.1|2521.8|2518.8|2523.1|2519.2|2520|2517|487
1646400600000|2022-03-04 13:30:00|2520.6|2517.6|2521.4|2518.4|2525.9|2522.9|2515.6|2512.6|1098
1646400900000|2022-03-04 13:35:00|2521.3|2518.3|2517.8|2514.8|2521.6|2518.7|2514.6|2512.1|1060
1646401200000|2022-03-04 13:40:00|2517.7|2514.7|2519.4|2516.4|2520.4|2517.8|2514.7|2512.3|793
1646401500000|2022-03-04 13:45:00|2519.6|2516.6|2523.6|2520.6|2524.7|2522.3|2519.1|2516.5|850
1646401800000|2022-03-04 13:50:00|2523.7|2520.7|2528.7|2525.7|2530.3|2527.7|2520.6|2518.3|1006
1646402100000|2022-03-04 13:55:00|2528.8|2525.8|2527.5|2524.5|2529.1|2526.6|2524.6|2522.2|910
1646402400000|2022-03-04 14:00:00|2527.4|2524.4|2529.9|2527.9|2530.7|2528.2|2527.1|2524.4|755
1646402700000|2022-03-04 14:05:00|2529.7|2527.7|2527.2|2525.2|2530.7|2528.2|2524.3|2521.8|819
1646403000000|2022-03-04 14:10:00|2527.9|2524.9|2530.1|2528.1|2531.1|2528.8|2527|2524.5|768
1646403300000|2022-03-04 14:15:00|2530.8|2527.8|2527.3|2525.3|2530.8|2528.6|2527.1|2524.7|802
1646403600000|2022-03-04 14:20:00|2527.4|2525.4|2525.4|2523.4|2527.7|2525.4|2524|2521.5|618
1646403900000|2022-03-04 14:25:00|2525.3|2523.3|2532.2|2530.2|2532.8|2530.4|2524.6|2522.3|531
1646404200000|2022-03-04 14:30:00|2532.4|2529.4|2548.7|2545.7|2550.1|2547.4|2529.8|2527.2|1571
1646404500000|2022-03-04 14:35:00|2548.2|2546.2|2563.8|2560.8|2564.6|2561.6|2546|2543|1512
1646404800000|2022-03-04 14:40:00|2563.7|2560.7|2554|2551|2568.5|2565.5|2553.8|2550.8|1523
1646405100000|2022-03-04 14:45:00|2554.2|2551.2|2568|2565|2571.5|2568.7|2554.2|2551.2|1476
1646405400000|2022-03-04 14:50:00|2567.9|2564.9|2555.4|2552.4|2570|2567|2555.1|2552.4|1380
1646405700000|2022-03-04 14:55:00|2555.3|2552.3|2549.8|2546.8|2558.8|2555.8|2546.2|2543.3|1417
1646406000000|2022-03-04 15:00:00|2550.3|2547.3|2538.2|2535.2|2553.6|2550.9|2527.8|2524.8|1733
1646406300000|2022-03-04 15:05:00|2537.8|2534.8|2540.5|2538.5|2542.1|2539.6|2534.5|2531.9|1355
1646406600000|2022-03-04 15:10:00|2541|2538|2550.9|2547.9|2551.6|2548.6|2539.3|2536.8|1291
1646406900000|2022-03-04 15:15:00|2550.4|2547.4|2547.5|2544.5|2552.8|2549.8|2545.7|2542.7|1080
1646407200000|2022-03-04 15:20:00|2547.3|2544.3|2546.9|2543.9|2551.3|2548.3|2546.1|2543.1|1004
1646407500000|2022-03-04 15:25:00|2547.2|2544.2|2550.9|2547.9|2551.4|2548.4|2544.8|2541.8|1137
1646407800000|2022-03-04 15:30:00|2550.8|2547.8|2552.7|2549.7|2552.9|2549.9|2546.1|2543.3|1057
1646408100000|2022-03-04 15:35:00|2552.6|2549.6|2546.2|2543.2|2553.3|2550.3|2545.8|2542.8|971
1646408400000|2022-03-04 15:40:00|2546.4|2543.4|2545.2|2542.2|2546.6|2543.6|2542.7|2539.7|1016
1646408700000|2022-03-04 15:45:00|2545|2542|2547.1|2544.1|2550.2|2547.2|2544.4|2541.4|1064
1646409000000|2022-03-04 15:50:00|2547.2|2544.2|2548.3|2545.3|2548.8|2545.8|2545.8|2542.8|965
1646409300000|2022-03-04 15:55:00|2548.4|2545.4|2547.9|2544.9|2549.4|2546.5|2546.3|2543.3|911
1646409600000|2022-03-04 16:00:00|2547.7|2544.7|2546.1|2543.1|2550|2547|2543.8|2540.8|999
1646409900000|2022-03-04 16:05:00|2546.2|2543.2|2550.7|2547.7|2551.5|2548.5|2546.2|2543.2|872
1646410200000|2022-03-04 16:10:00|2550.8|2547.8|2554.6|2551.6|2555.8|2552.8|2549.8|2546.8|902
1646410500000|2022-03-04 16:15:00|2554.7|2551.7|2555.3|2552.3|2556.8|2553.8|2553.2|2550.2|872
1646410800000|2022-03-04 16:20:00|2555.2|2552.2|2558.3|2555.3|2560|2557|2555.2|2552.2|880
1646411100000|2022-03-04 16:25:00|2558.4|2555.4|2560.3|2557.3|2560.8|2557.8|2558.3|2555.3|914
1646411400000|2022-03-04 16:30:00|2560.4|2557.4|2553|2550|2563|2560|2551.8|2548.8|1050
1646411700000|2022-03-04 16:35:00|2552.9|2549.9|2559.4|2556.4|2560.8|2557.8|2551.3|2548.7|899
1646412000000|2022-03-04 16:40:00|2559.5|2556.5|2561.4|2558.4|2562.3|2559.8|2557.5|2554.5|744
1646412300000|2022-03-04 16:45:00|2561.3|2558.3|2563.3|2560.3|2563.3|2560.3|2560.3|2557.3|696
1646412600000|2022-03-04 16:50:00|2563.4|2560.4|2560|2557|2564.4|2561.5|2559.6|2556.6|926
1646412900000|2022-03-04 16:55:00|2559.9|2556.9|2556.7|2553.7|2561.6|2558.9|2556.4|2553.4|845
1646413200000|2022-03-04 17:00:00|2556.8|2553.8|2558.4|2555.4|2559.4|2556.4|2554.9|2552|776
1646413500000|2022-03-04 17:05:00|2558.5|2555.5|2561.2|2558.2|2561.7|2559|2558.1|2555.1|633
1646413800000|2022-03-04 17:10:00|2561.1|2558.1|2559.1|2556.1|2562.1|2559.4|2558|2555|609
1646414100000|2022-03-04 17:15:00|2559.2|2556.2|2557.9|2554.9|2561.4|2558.4|2556.8|2554.2|829
1646414400000|2022-03-04 17:20:00|2558|2555|2555.4|2552.4|2558|2555.4|2553.7|2550.7|733
1646414700000|2022-03-04 17:25:00|2555.3|2552.3|2557.3|2555.3|2559|2556.6|2554.6|2551.8|550
1646415000000|2022-03-04 17:30:00|2557.5|2555.5|2558.9|2555.9|2560.9|2558.5|2555.3|2552.8|511
1646415300000|2022-03-04 17:35:00|2558.8|2555.8|2559.3|2556.3|2560.5|2558.2|2557.9|2555.5|410
1646415600000|2022-03-04 17:40:00|2558.9|2555.9|2557.3|2554.3|2560.5|2557.7|2557.2|2554.2|425
1646415900000|2022-03-04 17:45:00|2557.2|2554.2|2559.8|2556.8|2560.9|2558.1|2556.8|2554.2|469
1646416200000|2022-03-04 17:50:00|2559.9|2556.9|2561.3|2558.3|2562.1|2559.3|2559.7|2556.7|393
1646416500000|2022-03-04 17:55:00|2561.4|2558.4|2560.9|2557.9|2562.2|2559.2|2559.1|2556.5|452
1646416800000|2022-03-04 18:00:00|2560.8|2557.8|2563.6|2560.6|2563.6|2560.8|2560|2557|469
1646417100000|2022-03-04 18:05:00|2563.1|2561.1|2561.3|2559.3|2564.8|2562.3|2560|2557.5|619
1646417400000|2022-03-04 18:10:00|2561.8|2558.8|2559.8|2557.8|2562.6|2559.8|2559.5|2557.3|477
1646417700000|2022-03-04 18:15:00|2560.4|2557.4|2560.3|2557.3|2561.8|2559.3|2559.4|2556.7|388
1646418000000|2022-03-04 18:20:00|2560.4|2557.4|2565.2|2563.2|2565.9|2563.7|2559.5|2557|514
1646418300000|2022-03-04 18:25:00|2565.6|2562.6|2565.1|2563.1|2566.5|2563.9|2563.3|2560.7|544
1646418600000|2022-03-04 18:30:00|2565.6|2562.6|2567.1|2565.1|2568.1|2565.5|2564.9|2562.2|427
1646418900000|2022-03-04 18:35:00|2567.2|2565.2|2568|2566|2568.8|2566.1|2566.3|2563.7|303
1646419200000|2022-03-04 18:40:00|2567.6|2565.6|2568.9|2566.9|2570.6|2568.6|2567.4|2565|403
1646419500000|2022-03-04 18:45:00|2569.3|2567.3|2567.2|2565.2|2571.5|2568.9|2567.1|2564.7|370
1646419800000|2022-03-04 18:50:00|2567.3|2565.3|2560.7|2558.7|2568.2|2565.6|2560.1|2557.6|424
1646420100000|2022-03-04 18:55:00|2560.6|2558.6|2564.1|2562.1|2564.5|2562.2|2560.6|2558.6|378
1646420400000|2022-03-04 19:00:00|2564.4|2562.4|2568.1|2565.1|2568.5|2566.3|2564.3|2561.5|484
1646420700000|2022-03-04 19:05:00|2567.6|2565.6|2567.6|2565.6|2569.3|2567|2566.6|2564.3|422
1646421000000|2022-03-04 19:10:00|2567.8|2565.8|2569|2566|2569.4|2566.7|2566.9|2564.4|385
1646421300000|2022-03-04 19:15:00|2568.9|2565.9|2570.7|2568.7|2571.2|2568.8|2567.4|2565|415
1646421600000|2022-03-04 19:20:00|2570.6|2568.6|2570.9|2568.9|2573.9|2571.7|2569.1|2567.1|429
1646421900000|2022-03-04 19:25:00|2571.1|2569.1|2570.8|2568.8|2572.3|2570.3|2570.1|2567.6|422
1646422200000|2022-03-04 19:30:00|2570.7|2568.7|2572.3|2570.3|2573.1|2570.6|2568.5|2566.5|416
1646422500000|2022-03-04 19:35:00|2572.4|2570.4|2574.2|2571.2|2574.9|2572.6|2572|2569.2|425
1646422800000|2022-03-04 19:40:00|2574|2572|2573.4|2571.4|2575.8|2573.1|2572.8|2570.1|455
1646423100000|2022-03-04 19:45:00|2573.5|2571.5|2568.9|2565.9|2573.9|2571.5|2568|2565.2|426
1646423400000|2022-03-04 19:50:00|2568.7|2565.7|2567.5|2564.5|2570.4|2568|2566.9|2564.2|441
1646423700000|2022-03-04 19:55:00|2567.2|2564.2|2564.9|2562.9|2567.5|2565|2562.9|2560.1|589
1646424000000|2022-03-04 20:00:00|2565.1|2563.1|2564.9|2561.9|2566.3|2563.9|2561.7|2559.3|624
1646424300000|2022-03-04 20:05:00|2564.7|2561.7|2567|2564|2567.8|2565.2|2564.7|2561.7|511
1646424600000|2022-03-04 20:10:00|2566.5|2563.5|2567.8|2564.8|2567.9|2565.4|2565.5|2562.8|486
1646424900000|2022-03-04 20:15:00|2567.7|2564.7|2567.6|2564.6|2568.2|2565.6|2566.4|2563.4|489
1646425200000|2022-03-04 20:20:00|2567.8|2564.8|2568.2|2565.2|2569.1|2566.3|2567.2|2564.5|413
1646425500000|2022-03-04 20:25:00|2568.3|2565.3|2567.1|2565.1|2569.4|2567|2566.6|2564|512
1646425800000|2022-03-04 20:30:00|2567.4|2565.4|2565.7|2562.7|2568.5|2566.3|2565.1|2562.5|508
1646426100000|2022-03-04 20:35:00|2565|2563|2565.9|2563.9|2568.5|2566.4|2565|2562.5|455
1646426400000|2022-03-04 20:40:00|2565.8|2563.8|2564.4|2562.4|2566.5|2563.9|2563.1|2560.6|470
1646426700000|2022-03-04 20:45:00|2564.2|2562.2|2563.3|2560.3|2565|2562.4|2561.9|2558.9|470
1646427000000|2022-03-04 20:50:00|2563.4|2560.4|2561.3|2559.3|2563.7|2560.9|2560.7|2557.9|457
1646427300000|2022-03-04 20:55:00|2561.6|2558.6|2560.7|2558.7|2563|2560.3|2560.6|2557.8|575
1646427600000|2022-03-04 21:00:00|2561.1|2558.1|2562.5|2559.5|2562.5|2559.6|2560.6|2557.6|261
1646427900000|2022-03-04 21:05:00|2562.7|2559.7|2561|2558|2563.5|2560.6|2560.2|2557.2|289
1646428200000|2022-03-04 21:10:00|2560.9|2557.9|2564.2|2561.2|2565.1|2562.1|2560.9|2557.9|281
1646428500000|2022-03-04 21:15:00|2564.2|2561.2|2567.2|2564.2|2567.7|2564.7|2563.7|2560.7|260
1646428800000|2022-03-04 21:20:00|2567.4|2564.4|2566.9|2563.9|2568.3|2565.3|2566.5|2563.5|322
1646429100000|2022-03-04 21:25:00|2567|2564|2567.7|2564.7|2568.7|2565.7|2565.9|2562.9|330
1646429400000|2022-03-04 21:30:00|2568.9|2565.9|2568.4|2565.4|2568.9|2565.9|2566.4|2563.4|168
1646429700000|2022-03-04 21:35:00|2568.5|2565.5|2569.2|2566.2|2569.8|2566.8|2568|2565|192
1646430000000|2022-03-04 21:40:00|2569.1|2566.1|2567.6|2564.6|2569.3|2566.3|2566|2563|198
1646430300000|2022-03-04 21:45:00|2567.5|2564.5|2569.9|2566.9|2571.3|2568.3|2567.2|2564.2|204
1646430600000|2022-03-04 21:50:00|2570|2567|2576|2568.9|2576|2571.8|2569.6|2566.6|298
1646430900000|2022-03-04 21:55:00|2574.3|2571.3|2573.1|2570.1|2579.1|2573.1|2571.2|2565.7|245
1646607600000|2022-03-06 23:00:00|2588.1|2585.1|2596.7|2593.7|2598.7|2594.6|2586.3|2583.3|1077
1646607900000|2022-03-06 23:05:00|2596.6|2593.6|2596|2593|2604|2601|2591.9|2588.9|1178
1646608200000|2022-03-06 23:10:00|2595.8|2592.8|2603.7|2600.7|2609.3|2606.3|2594.7|2591.7|1074
1646608500000|2022-03-06 23:15:00|2604.2|2601.2|2599.1|2596.1|2608.4|2605.4|2598.3|2595.3|931
1646608800000|2022-03-06 23:20:00|2599.3|2596.3|2604.1|2601.1|2605.7|2602.7|2594.5|2591.5|744
1646609100000|2022-03-06 23:25:00|2604.2|2601.2|2607.2|2604.2|2609|2606|2597.9|2594.9|746
1646609400000|2022-03-06 23:30:00|2606.6|2603.6|2606.6|2603.6|2609.9|2607.8|2604.7|2601.7|517
1646609700000|2022-03-06 23:35:00|2606.5|2603.5|2602|2599|2610|2607|2601.6|2598.6|381
1646610000000|2022-03-06 23:40:00|2601.9|2598.9|2601.6|2598.6|2602.5|2599.5|2598.5|2595.5|364
1646610300000|2022-03-06 23:45:00|2601.7|2598.7|2604.7|2601.7|2605.5|2602.5|2600.6|2597.6|343
1646610600000|2022-03-06 23:50:00|2604.6|2601.6|2604.1|2601.1|2604.6|2602|2599.6|2596.6|270
1646610900000|2022-03-06 23:55:00|2603.9|2600.9|2606.7|2603.7|2608.6|2605.6|2603.1|2600.1|271
1646611200000|2022-03-07 00:00:00|2606.4|2603.4|2598.6|2595.6|2608.9|2605.9|2597.2|2594.2|657
1646611500000|2022-03-07 00:05:00|2598.5|2595.5|2596.9|2593.9|2599.9|2596.9|2593.8|2590.8|710
1646611800000|2022-03-07 00:10:00|2597|2594|2597|2594|2599.3|2596.3|2594.7|2591.7|654
1646612100000|2022-03-07 00:15:00|2596.7|2593.7|2597.1|2594.1|2599.3|2596.3|2595.1|2592.1|665
1646612400000|2022-03-07 00:20:00|2597|2594|2598.5|2595.5|2598.9|2595.9|2591.4|2588.4|643
1646612700000|2022-03-07 00:25:00|2598|2595|2595.5|2592.5|2599.7|2596.7|2594.7|2591.7|537
1646613000000|2022-03-07 00:30:00|2595.2|2592.2|2597.6|2594.6|2599.1|2596.1|2594.9|2591.9|603
1646613300000|2022-03-07 00:35:00|2597.4|2594.4|2594.3|2591.3|2597.8|2594.8|2592.9|2589.9|535
1646613600000|2022-03-07 00:40:00|2594.4|2591.4|2592.9|2589.9|2595.2|2592.2|2592.7|2589.7|573
1646613900000|2022-03-07 00:45:00|2593|2590|2590.4|2587.4|2593.1|2590.1|2589.4|2586.4|554
1646614200000|2022-03-07 00:50:00|2590.3|2587.3|2585.2|2582.2|2590.7|2587.7|2584.8|2581.8|644
1646614500000|2022-03-07 00:55:00|2585.3|2582.3|2584.5|2581.5|2585.4|2582.4|2579.9|2577.3|751
1646614800000|2022-03-07 01:00:00|2584.9|2581.9|2594.5|2591.5|2596.9|2593.9|2583|2580|864
1646615100000|2022-03-07 01:05:00|2594.4|2591.4|2594.1|2591.1|2594.8|2591.8|2589.1|2586.1|702
1646615400000|2022-03-07 01:10:00|2594.3|2591.3|2598.8|2595.8|2601.2|2598.2|2594.2|2591.2|770
1646615700000|2022-03-07 01:15:00|2598.6|2595.6|2593.6|2590.6|2600.4|2597.4|2592.6|2589.6|759
1646616000000|2022-03-07 01:20:00|2593.5|2590.5|2596.4|2593.4|2598.1|2595.1|2592.2|2589.2|656
1646616300000|2022-03-07 01:25:00|2596.5|2593.5|2597.3|2594.3|2598.7|2595.7|2593.4|2590.4|712
1646616600000|2022-03-07 01:30:00|2597.5|2594.5|2599.2|2596.2|2600|2597|2596.6|2593.6|685
1646616900000|2022-03-07 01:35:00|2599.1|2596.1|2605.9|2602.9|2606.7|2604|2597.2|2594.2|663
1646617200000|2022-03-07 01:40:00|2605.6|2603.6|2613.5|2610.5|2614.4|2611.6|2603.4|2600.4|798
1646617500000|2022-03-07 01:45:00|2613.6|2610.6|2607.9|2605.9|2613.9|2611.2|2606.2|2603.4|798
1646617800000|2022-03-07 01:50:00|2607.8|2605.8|2607.7|2604.7|2610|2607.3|2605.8|2602.8|680
1646618100000|2022-03-07 01:55:00|2607.9|2604.9|2611.8|2608.8|2614.3|2611.3|2607.4|2604.4|664
1646618400000|2022-03-07 02:00:00|2611.9|2608.9|2612.6|2609.6|2616.1|2613.3|2609.4|2606.8|753
1646618700000|2022-03-07 02:05:00|2612.9|2609.9|2605.9|2603.9|2612.9|2610|2603.5|2600.5|709
1646619000000|2022-03-07 02:10:00|2606.9|2604.2|2599|2596|2607.8|2604.8|2596.6|2593.6|708
1646619300000|2022-03-07 02:15:00|2599.2|2596.2|2600.6|2597.6|2602.5|2599.7|2599.1|2596.1|477
1646619600000|2022-03-07 02:20:00|2600.7|2597.7|2598.4|2595.4|2601.3|2598.4|2598|2595|420
1646619900000|2022-03-07 02:25:00|2598.5|2595.5|2601.6|2598.6|2602.8|2599.8|2597.8|2595.2|437
1646620200000|2022-03-07 02:30:00|2601.5|2598.5|2596|2593|2602.4|2599.4|2591|2588.5|792
1646620500000|2022-03-07 02:35:00|2596.1|2593.1|2591.5|2588.5|2596.9|2593.9|2589.6|2587|629
1646620800000|2022-03-07 02:40:00|2590.7|2588.7|2596.9|2593.9|2597.3|2594.6|2589.8|2587.2|607
1646621100000|2022-03-07 02:45:00|2596.8|2593.8|2598.2|2595.2|2598.7|2596.5|2594.4|2591.9|611
1646621400000|2022-03-07 02:50:00|2598.1|2595.1|2595.8|2592.8|2599.2|2596.6|2594.7|2592.4|517
1646621700000|2022-03-07 02:55:00|2595.2|2593.2|2593.9|2590.9|2597.1|2594.4|2592.7|2590.1|507
1646622000000|2022-03-07 03:00:00|2593.6|2590.6|2595|2592|2595.6|2592.9|2591.8|2589.2|582
1646622300000|2022-03-07 03:05:00|2595.3|2592.3|2594.4|2591.4|2596.4|2593.4|2593|2591|462
1646622600000|2022-03-07 03:10:00|2594.3|2591.3|2588.7|2585.7|2594.3|2591.3|2588.7|2585.7|509
1646622900000|2022-03-07 03:15:00|2588.9|2585.9|2572.6|2569.6|2589.4|2586.4|2571.8|2568.8|677
1646623200000|2022-03-07 03:20:00|2573.7|2570.7|2581.6|2578.6|2582.3|2579.3|2573.6|2570.6|674
1646623500000|2022-03-07 03:25:00|2581.7|2578.7|2579.8|2576.8|2583.4|2580.6|2577.3|2574.3|713
1646623800000|2022-03-07 03:30:00|2579.7|2576.7|2577.7|2574.7|2581.6|2578.6|2575.8|2572.8|537
1646624100000|2022-03-07 03:35:00|2577.6|2574.6|2581.2|2578.2|2581.4|2578.4|2577.2|2574.2|384
1646624400000|2022-03-07 03:40:00|2581.1|2578.1|2582|2579|2582.5|2579.8|2579.7|2577.2|406
1646624700000|2022-03-07 03:45:00|2581.8|2578.8|2582.5|2579.5|2583.8|2581|2580.3|2578.1|398
1646625000000|2022-03-07 03:50:00|2582.4|2579.4|2584.4|2581.4|2584.8|2582.1|2582.1|2579.3|358
1646625300000|2022-03-07 03:55:00|2584.3|2581.3|2586.6|2583.6|2586.7|2583.7|2584|2581|323
1646625600000|2022-03-07 04:00:00|2586.4|2583.4|2588.5|2585.5|2590.2|2587.2|2586.4|2583.4|410
1646625900000|2022-03-07 04:05:00|2588.4|2585.4|2589.9|2586.9|2590.6|2587.6|2587.9|2584.9|381
1646626200000|2022-03-07 04:10:00|2589.6|2586.6|2586.8|2583.8|2589.7|2586.7|2586.1|2583.1|299
1646626500000|2022-03-07 04:15:00|2587|2584|2586|2583|2587.8|2584.8|2585.9|2582.9|180
1646626800000|2022-03-07 04:20:00|2586.1|2583.1|2585.5|2582.5|2586.7|2583.7|2584.1|2581.1|263
1646627100000|2022-03-07 04:25:00|2585.7|2582.7|2585.2|2582.2|2586.2|2583.2|2584.8|2581.8|180
1646627400000|2022-03-07 04:30:00|2585.3|2582.3|2588.3|2585.3|2588.3|2585.6|2585.2|2582.2|252
1646627700000|2022-03-07 04:35:00|2588.2|2585.2|2590.1|2587.1|2590.2|2587.2|2587.5|2584.9|251
1646628000000|2022-03-07 04:40:00|2590.2|2587.2|2588.2|2585.2|2590.2|2587.2|2587.4|2584.6|182
1646628300000|2022-03-07 04:45:00|2587.9|2584.9|2592.2|2589.2|2592.2|2589.5|2587.8|2584.9|278
1646628600000|2022-03-07 04:50:00|2592|2590|2592.4|2589.4|2593.4|2590.6|2590.9|2587.9|267
1646628900000|2022-03-07 04:55:00|2592.5|2589.5|2592.3|2589.3|2593.2|2590.2|2590.1|2587.8|314
1646629200000|2022-03-07 05:00:00|2592.2|2589.2|2588.7|2586.7|2592.4|2589.8|2588.7|2586.3|336
1646629500000|2022-03-07 05:05:00|2588.6|2586.6|2590.1|2587.1|2590.7|2588|2588.6|2586.2|206
1646629800000|2022-03-07 05:10:00|2590.2|2587.2|2589.5|2586.5|2592.1|2589.4|2589.1|2586.4|262
1646630100000|2022-03-07 05:15:00|2589.6|2586.6|2586|2583|2590.4|2587.5|2585.8|2582.8|431
1646630400000|2022-03-07 05:20:00|2586.3|2583.3|2585|2582|2586.7|2583.7|2584.1|2581.3|448
1646630700000|2022-03-07 05:25:00|2584.8|2581.8|2582.5|2579.5|2585.4|2582.4|2581.1|2578.7|379
1646631000000|2022-03-07 05:30:00|2582.3|2579.3|2590.8|2588.8|2591.7|2588.8|2582.3|2579.3|505
1646631300000|2022-03-07 05:35:00|2590.7|2588.7|2590.2|2588.2|2592.2|2589.3|2588.7|2585.7|475
1646631600000|2022-03-07 05:40:00|2590.3|2588.3|2591.2|2588.2|2593.2|2590.3|2590.2|2587.3|457
1646631900000|2022-03-07 05:45:00|2591|2588|2584.5|2581.5|2592.1|2589.1|2584.3|2581.3|523
1646632200000|2022-03-07 05:50:00|2584.7|2581.7|2579.6|2576.6|2585|2582|2577.2|2574.2|517
1646632500000|2022-03-07 05:55:00|2579.7|2576.7|2578.8|2575.8|2579.9|2576.9|2576.2|2573.5|418
1646632800000|2022-03-07 06:00:00|2578.9|2575.9|2576.5|2573.5|2581.3|2578.3|2576.1|2573.1|563
1646633100000|2022-03-07 06:05:00|2576.4|2573.4|2572.1|2569.1|2577.9|2574.9|2568.9|2565.9|692
1646633400000|2022-03-07 06:10:00|2572.4|2569.4|2571|2569|2573.6|2570.9|2570.9|2567.9|637
1646633700000|2022-03-07 06:15:00|2571.3|2569.3|2569.8|2566.8|2573.1|2570.4|2569.1|2566.4|633
1646634000000|2022-03-07 06:20:00|2569.9|2566.9|2572.4|2569.4|2573|2570.4|2568.3|2565.4|663
1646634300000|2022-03-07 06:25:00|2572.6|2569.6|2575.4|2572.4|2576.5|2574|2571.4|2568.9|581
1646634600000|2022-03-07 06:30:00|2575.8|2572.8|2574.8|2571.8|2577.1|2574.6|2574.1|2571.5|590
1646634900000|2022-03-07 06:35:00|2575|2572|2583.9|2580.9|2584.8|2582.4|2573.4|2570.7|605
1646635200000|2022-03-07 06:40:00|2583.8|2580.8|2581.6|2578.6|2585.4|2582.9|2581.1|2578.6|415
1646635500000|2022-03-07 06:45:00|2581.1|2579.1|2579.9|2576.9|2581.7|2579.2|2577.8|2575.4|466
1646635800000|2022-03-07 06:50:00|2580.2|2577.2|2574.2|2571.2|2580.4|2577.4|2573.9|2571.1|500
1646636100000|2022-03-07 06:55:00|2574.1|2571.1|2574.6|2571.6|2575.7|2573.3|2572.4|2569.7|515
1646636400000|2022-03-07 07:00:00|2574.3|2571.3|2569.2|2566.2|2574.7|2571.7|2567.7|2564.7|590
1646636700000|2022-03-07 07:05:00|2569.3|2566.3|2572.1|2569.1|2572.7|2569.9|2565.9|2563.3|494
1646637000000|2022-03-07 07:10:00|2571.9|2568.9|2571.5|2569.5|2573.6|2571.1|2569.6|2566.9|503
1646637300000|2022-03-07 07:15:00|2571.6|2569.6|2570|2567|2572.9|2570.4|2566.9|2564.3|692
1646637600000|2022-03-07 07:20:00|2569.8|2566.8|2570.5|2567.5|2572.1|2569.5|2568|2565.9|481
1646637900000|2022-03-07 07:25:00|2570.6|2567.6|2574.6|2572.6|2575.2|2572.7|2569.3|2566.8|583
1646638200000|2022-03-07 07:30:00|2574.5|2572.5|2577.5|2574.5|2581.7|2579.1|2574.2|2571.8|591
1646638500000|2022-03-07 07:35:00|2577.4|2574.4|2581.1|2578.1|2581.2|2578.6|2575.7|2573.5|540
1646638800000|2022-03-07 07:40:00|2581.2|2578.2|2582.9|2579.9|2583.2|2580.6|2578.3|2575.7|559
1646639100000|2022-03-07 07:45:00|2583|2580|2582.4|2579.4|2583.3|2580.9|2579|2576.2|531
1646639400000|2022-03-07 07:50:00|2582.7|2579.7|2586.1|2584.1|2586.7|2584.1|2581.1|2578.7|433
1646639700000|2022-03-07 07:55:00|2586.2|2584.2|2588.1|2586.1|2588.6|2586.6|2583.4|2581.2|539
1646640000000|2022-03-07 08:00:00|2588.2|2586.2|2585.3|2582.3|2592.3|2589.9|2584.4|2582.1|666
1646640300000|2022-03-07 08:05:00|2584.7|2582.7|2581.2|2579.2|2585.7|2583.2|2579.7|2577.2|571
1646640600000|2022-03-07 08:10:00|2581.4|2579.4|2582.4|2580.4|2583.7|2581.4|2579.7|2577.3|686
1646640900000|2022-03-07 08:15:00|2582.8|2579.8|2598.4|2595.4|2599.1|2596.1|2582.7|2579.7|906
1646641200000|2022-03-07 08:20:00|2598.3|2595.3|2597|2594|2598.8|2595.8|2593.1|2590.1|968
1646641500000|2022-03-07 08:25:00|2597.1|2594.1|2598.7|2595.7|2598.9|2595.9|2595|2592.5|1045
1646641800000|2022-03-07 08:30:00|2598.6|2595.6|2596.5|2593.5|2599.3|2596.4|2592.8|2590.2|896
1646642100000|2022-03-07 08:35:00|2596.6|2593.6|2602.3|2599.3|2602.8|2600.1|2596.1|2593.2|930
1646642400000|2022-03-07 08:40:00|2602.4|2599.4|2597.8|2594.8|2602.7|2599.7|2596.4|2593.4|907
1646642700000|2022-03-07 08:45:00|2597.6|2594.6|2598.1|2595.1|2599.2|2596.6|2594|2591.1|946
1646643000000|2022-03-07 08:50:00|2598.2|2595.2|2594.6|2591.6|2599.2|2596.2|2594.6|2591.6|782
1646643300000|2022-03-07 08:55:00|2594.7|2591.7|2596.4|2593.4|2597.3|2594.5|2594.5|2591.6|785
1646643600000|2022-03-07 09:00:00|2596.1|2594.1|2592.3|2590.3|2596.3|2594.3|2591.3|2589.1|611
1646643900000|2022-03-07 09:05:00|2592.4|2590.4|2592.2|2590.2|2593.4|2591|2589.4|2587.2|644
1646644200000|2022-03-07 09:10:00|2592.4|2590.4|2595.4|2592.4|2595.7|2593.2|2591.7|2589.3|471
1646644500000|2022-03-07 09:15:00|2595.3|2592.3|2594.5|2592.5|2595.5|2593|2589.4|2587.4|544
1646644800000|2022-03-07 09:20:00|2594.3|2592.3|2595.7|2593.7|2596.6|2594.2|2593.6|2591.4|583
1646645100000|2022-03-07 09:25:00|2595.5|2593.5|2594.7|2592.7|2599|2596.4|2593.6|2591.6|594
1646645400000|2022-03-07 09:30:00|2595.2|2592.2|2593.1|2590.1|2596.5|2593.5|2591.6|2588.8|866
1646645700000|2022-03-07 09:35:00|2593.2|2590.2|2598.1|2595.1|2598.3|2595.5|2592.7|2589.7|794
1646646000000|2022-03-07 09:40:00|2598|2595|2598.9|2595.9|2599.3|2596.3|2596.5|2593.8|726
1646646300000|2022-03-07 09:45:00|2598.1|2596.1|2597.7|2595.7|2601.3|2598.8|2596.6|2594.3|700
1646646600000|2022-03-07 09:50:00|2597.8|2595.8|2597.9|2594.9|2600|2597.4|2596.8|2594.5|625
1646646900000|2022-03-07 09:55:00|2597.5|2595.5|2594.7|2592.7|2598.1|2595.5|2594.2|2591.6|508
1646647200000|2022-03-07 10:00:00|2595.2|2592.2|2592.5|2589.5|2595.6|2593.1|2590.4|2587.4|825
1646647500000|2022-03-07 10:05:00|2592.4|2589.4|2592.7|2589.7|2593.4|2590.7|2589.5|2586.6|777
1646647800000|2022-03-07 10:10:00|2592.8|2589.8|2594.2|2591.2|2594.5|2591.7|2591.5|2588.7|650
1646648100000|2022-03-07 10:15:00|2593.3|2591.3|2592.5|2590.5|2594.3|2592|2589.6|2587|474
1646648400000|2022-03-07 10:20:00|2592.4|2590.4|2596|2594|2597|2594.5|2591.9|2589.5|433
1646648700000|2022-03-07 10:25:00|2595.9|2593.9|2599.1|2597.1|2599.7|2597.6|2594.9|2592.9|516
1646649000000|2022-03-07 10:30:00|2599|2597|2599.3|2597.3|2600|2597.8|2596.7|2594.3|559
1646649300000|2022-03-07 10:35:00|2599.2|2597.2|2603.7|2600.7|2604|2601.5|2599.2|2597|416
1646649600000|2022-03-07 10:40:00|2603.6|2600.6|2602.4|2600.4|2603.9|2601.4|2601.2|2598.6|514
1646649900000|2022-03-07 10:45:00|2602|2600|2602.1|2599.1|2603.5|2601.3|2600.3|2597.6|496
1646650200000|2022-03-07 10:50:00|2601.5|2599.5|2601.4|2599.4|2602.8|2600.3|2599.7|2597.3|507
1646650500000|2022-03-07 10:55:00|2601.3|2599.3|2602.2|2600.2|2604.6|2602|2601.3|2599.3|404
1646650800000|2022-03-07 11:00:00|2602.5|2599.5|2603.8|2600.8|2604.1|2601.5|2598.4|2596|481
1646651100000|2022-03-07 11:05:00|2603.9|2600.9|2603.1|2601.1|2604.7|2602.5|2602.9|2600.5|359
1646651400000|2022-03-07 11:10:00|2602.8|2600.8|2602.3|2599.3|2604.8|2602.5|2601.7|2599.3|439
1646651700000|2022-03-07 11:15:00|2602.2|2599.2|2596.7|2594.7|2602.6|2600.2|2594.9|2592.9|664
1646652000000|2022-03-07 11:20:00|2596.1|2593.7|2594.8|2592.8|2597.9|2595.5|2594.4|2592.1|507
1646652300000|2022-03-07 11:25:00|2595.2|2592.2|2590.4|2588.4|2596.5|2594.1|2589.1|2587|526
1646652600000|2022-03-07 11:30:00|2590.3|2588.3|2581.6|2578.6|2593.3|2590.3|2581.6|2578.6|684
1646652900000|2022-03-07 11:35:00|2581.7|2578.7|2588.6|2585.6|2588.7|2585.7|2577.9|2574.9|524
1646653200000|2022-03-07 11:40:00|2588.7|2585.7|2586.4|2583.4|2589.6|2586.6|2584.6|2581.6|420
1646653500000|2022-03-07 11:45:00|2586.5|2583.5|2583.9|2581.9|2588.4|2586|2583.3|2580.4|567
1646653800000|2022-03-07 11:50:00|2584.5|2582.5|2587.1|2584.1|2587.1|2584.1|2581.5|2578.8|540
1646654100000|2022-03-07 11:55:00|2586.6|2584.6|2583.9|2580.9|2587.9|2585.3|2582.3|2580.1|659
1646654400000|2022-03-07 12:00:00|2583.4|2581.4|2571.8|2569.8|2583.6|2581.6|2570.9|2568.4|680
1646654700000|2022-03-07 12:05:00|2571.5|2569.5|2567|2564|2578.1|2575.3|2564.9|2562.5|739
1646655000000|2022-03-07 12:10:00|2566.6|2564.6|2574.3|2571.3|2575.3|2572.9|2562.8|2560.6|749
1646655300000|2022-03-07 12:15:00|2573.8|2571.8|2577.4|2574.4|2578|2575.9|2573.8|2571.7|644
1646655600000|2022-03-07 12:20:00|2577.3|2574.3|2570.5|2568.5|2577.4|2574.7|2569.8|2567.3|681
1646655900000|2022-03-07 12:25:00|2570|2568|2572.1|2570.1|2572.5|2570.2|2567.5|2564.9|712
1646656200000|2022-03-07 12:30:00|2572.2|2570.2|2571.5|2568.5|2576.8|2574.3|2569.9|2567.2|733
1646656500000|2022-03-07 12:35:00|2571.4|2568.4|2571.1|2569.1|2575.6|2573.1|2570.7|2568.3|778
1646656800000|2022-03-07 12:40:00|2571|2569|2574.1|2572.1|2577|2574.2|2568.1|2565.9|803
1646657100000|2022-03-07 12:45:00|2574|2572|2579.9|2577.9|2581.3|2578.8|2572.8|2570.4|776
1646657400000|2022-03-07 12:50:00|2580|2578|2573.2|2571.2|2580.5|2578|2573.2|2570.8|638
1646657700000|2022-03-07 12:55:00|2573.1|2571.1|2581|2578|2581.3|2579|2572.6|2570.2|713
1646658000000|2022-03-07 13:00:00|2580.5|2578.5|2577.9|2575.9|2583.4|2580.8|2576.1|2574.1|792
1646658300000|2022-03-07 13:05:00|2578|2576|2575.2|2573.2|2579.4|2576.7|2566.7|2564.6|808
1646658600000|2022-03-07 13:10:00|2574.5|2572.5|2569.3|2567.3|2575.4|2572.9|2567.1|2564.3|741
1646658900000|2022-03-07 13:15:00|2569.8|2566.8|2560.8|2551.8|2577|2574|2560.8|2551.8|1092
1646659200000|2022-03-07 13:20:00|2562.6|2555.2|2541.6|2538.6|2562.6|2555.2|2537.8|2530.4|1616
1646659500000|2022-03-07 13:25:00|2541.9|2538.9|2543|2540|2550.4|2547.4|2538.7|2535.7|1408
1646659800000|2022-03-07 13:30:00|2542.9|2539.9|2542.5|2539.5|2548.8|2545.8|2534.4|2531.4|1436
1646660100000|2022-03-07 13:35:00|2542.3|2539.3|2540.3|2537.3|2543.5|2540.6|2531.5|2528.5|1310
1646660400000|2022-03-07 13:40:00|2540.4|2537.4|2540.1|2537.1|2542|2539|2531.1|2528.1|1388
1646660700000|2022-03-07 13:45:00|2539.9|2536.9|2552.3|2549.3|2552.9|2550.2|2537.7|2535.1|1309
1646661000000|2022-03-07 13:50:00|2552|2549|2551.5|2548.5|2554.3|2551.6|2548|2545.4|1233
1646661300000|2022-03-07 13:55:00|2551.4|2548.4|2557.1|2554.1|2562.1|2559.3|2549.8|2546.8|1317
1646661600000|2022-03-07 14:00:00|2556.8|2553.8|2557.9|2555.9|2560.7|2558.6|2552.2|2550.2|867
1646661900000|2022-03-07 14:05:00|2557.7|2555.7|2549.7|2547.7|2557.9|2555.7|2547.2|2545.2|829
1646662200000|2022-03-07 14:10:00|2549.6|2547.6|2545.6|2543.6|2553.6|2551.6|2541.6|2539.2|902
1646662500000|2022-03-07 14:15:00|2545.8|2543.8|2542.8|2539.8|2549.5|2546.5|2542.1|2539.6|767
1646662800000|2022-03-07 14:20:00|2542.9|2539.9|2542.5|2540.5|2544.6|2541.6|2539.6|2537|756
1646663100000|2022-03-07 14:25:00|2542.6|2540.6|2548.4|2545.4|2548.6|2546.1|2542|2539.8|738
1646663400000|2022-03-07 14:30:00|2548.3|2546.3|2557.1|2555.1|2557.4|2555.4|2545.5|2543.2|878
1646663700000|2022-03-07 14:35:00|2557.6|2555.6|2551.4|2548.4|2558.2|2556.2|2549.3|2546.6|917
1646664000000|2022-03-07 14:40:00|2551.5|2548.5|2556.6|2554.6|2558|2555.5|2548.3|2545.9|872
1646664300000|2022-03-07 14:45:00|2557.6|2554.6|2561.3|2558.3|2563.6|2560.6|2549.9|2546.9|1471
1646664600000|2022-03-07 14:50:00|2561.2|2558.2|2557.3|2554.3|2562|2559|2556.4|2553.4|1258
1646664900000|2022-03-07 14:55:00|2557.4|2554.4|2566.6|2563.6|2567.1|2564.1|2555.3|2552.3|1156
1646665200000|2022-03-07 15:00:00|2566.4|2563.4|2561.9|2558.9|2566.8|2563.8|2561.2|2558.2|1158
1646665500000|2022-03-07 15:05:00|2561.8|2558.8|2563.8|2560.8|2567.2|2564.2|2560.2|2557.2|1108
1646665800000|2022-03-07 15:10:00|2563.9|2560.9|2562.9|2559.9|2565|2562.4|2557|2554|954
1646666100000|2022-03-07 15:15:00|2563|2560|2567.9|2564.9|2568.3|2565.4|2558.7|2555.8|1058
1646666400000|2022-03-07 15:20:00|2567.2|2565.2|2570.3|2567.3|2572|2569|2561.5|2558.5|1036
1646666700000|2022-03-07 15:25:00|2570.6|2567.6|2566.5|2563.5|2570.8|2567.8|2565.7|2562.9|804
1646667000000|2022-03-07 15:30:00|2566.3|2563.3|2558.8|2555.8|2566.8|2563.8|2556.2|2553.2|993
1646667300000|2022-03-07 15:35:00|2559|2556|2571.8|2568.8|2573.1|2570.1|2557.1|2554.1|1281
1646667600000|2022-03-07 15:40:00|2571.4|2568.4|2569.5|2566.5|2574|2571.5|2566.8|2563.9|1158
1646667900000|2022-03-07 15:45:00|2569|2567|2566.7|2564.7|2571|2568.6|2565.9|2563.6|641
1646668200000|2022-03-07 15:50:00|2566.8|2564.8|2564.1|2562.1|2568.2|2566.2|2561.7|2559.4|740
1646668500000|2022-03-07 15:55:00|2563.5|2561.5|2557.7|2555.7|2564.6|2562.2|2556|2554|743
1646668800000|2022-03-07 16:00:00|2558.7|2556.3|2558.5|2556.5|2561.3|2558.7|2557.3|2555.3|727
1646669100000|2022-03-07 16:05:00|2558.6|2556.6|2550.5|2548.5|2559.4|2556.9|2549.7|2547.3|702
1646669400000|2022-03-07 16:10:00|2550.2|2548.2|2554.9|2552.9|2557.1|2554.6|2550.1|2548.1|552
1646669700000|2022-03-07 16:15:00|2555.2|2552.2|2552.6|2549.6|2556.2|2553.2|2550.7|2548|908
1646670000000|2022-03-07 16:20:00|2552.7|2549.7|2549|2546|2553.5|2551|2546.6|2543.6|832
1646670300000|2022-03-07 16:25:00|2548.7|2545.7|2550.6|2547.6|2552.7|2549.7|2548.2|2545.6|849
1646670600000|2022-03-07 16:30:00|2549.8|2547.8|2547.9|2544.9|2551.4|2549|2546.9|2544.6|626
1646670900000|2022-03-07 16:35:00|2548|2545|2550.8|2547.8|2551.2|2548.7|2544.7|2542.2|686
1646671200000|2022-03-07 16:40:00|2550.2|2548.2|2549|2547|2553.1|2550.7|2548.6|2546.4|644
1646671500000|2022-03-07 16:45:00|2548.9|2546.9|2548.3|2546.3|2551.5|2549.1|2546.1|2543.9|623
1646671800000|2022-03-07 16:50:00|2548|2546|2544.3|2542.3|2550.6|2548|2544.2|2541.9|602
1646672100000|2022-03-07 16:55:00|2543.7|2541.7|2546.1|2543.1|2547.2|2544.7|2542.9|2540.5|532
1646672400000|2022-03-07 17:00:00|2545.6|2543.6|2548.1|2545.1|2548.2|2545.2|2541.6|2539.2|601
1646672700000|2022-03-07 17:05:00|2548.2|2545.2|2549.3|2547.3|2550|2547.5|2544.3|2541.3|543
1646673000000|2022-03-07 17:10:00|2550|2547|2548.2|2546.2|2552|2549.5|2547.5|2545.4|490
1646673300000|2022-03-07 17:15:00|2548|2546|2544.8|2541.8|2550.3|2547.8|2544.1|2541.5|562
1646673600000|2022-03-07 17:20:00|2545|2542|2543.1|2540.1|2545.1|2542.8|2540.6|2538.2|532
1646673900000|2022-03-07 17:25:00|2543.2|2540.2|2545.5|2542.5|2545.9|2543.4|2540.8|2538.8|506
1646674200000|2022-03-07 17:30:00|2545|2543|2546.6|2543.6|2548.1|2545.6|2542.8|2540.2|491
1646674500000|2022-03-07 17:35:00|2546.7|2543.7|2545.7|2542.7|2546.7|2544.2|2544.1|2541.5|403
1646674800000|2022-03-07 17:40:00|2545.8|2542.8|2543.4|2541.4|2547.4|2544.4|2542.7|2540.1|500
1646675100000|2022-03-07 17:45:00|2543.8|2540.8|2540.3|2537.3|2544.7|2541.9|2538.9|2536.4|489
1646675400000|2022-03-07 17:50:00|2540.5|2537.5|2542.1|2539.1|2542.3|2539.9|2537.8|2535.2|612
1646675700000|2022-03-07 17:55:00|2542.2|2539.2|2546.6|2543.6|2547.9|2545.3|2542.2|2539.2|617
1646676000000|2022-03-07 18:00:00|2546.7|2543.7|2547.2|2545.2|2548.7|2546.2|2544.5|2541.5|494
1646676300000|2022-03-07 18:05:00|2547.6|2545.6|2552|2550|2553.8|2551|2547.6|2545.2|562
1646676600000|2022-03-07 18:10:00|2551.8|2549.8|2551.9|2548.9|2552.7|2550.3|2548.6|2546.1|620
1646676900000|2022-03-07 18:15:00|2551.3|2549.3|2550.9|2548.9|2554.3|2552|2550.4|2547.8|589
1646677200000|2022-03-07 18:20:00|2550.8|2548.8|2555.9|2553.9|2556.9|2554.8|2550.1|2547.5|591
1646677500000|2022-03-07 18:25:00|2555.8|2553.8|2555.3|2553.3|2558.4|2556.4|2554.1|2551.6|671
1646677800000|2022-03-07 18:30:00|2555.7|2552.7|2560.7|2557.7|2562.5|2560.1|2554.4|2551.7|646
1646678100000|2022-03-07 18:35:00|2560.4|2558.4|2560|2558|2563|2560.4|2559.6|2557|707
1646678400000|2022-03-07 18:40:00|2560.7|2557.7|2560.7|2557.7|2564.2|2561.6|2558.8|2556|658
1646678700000|2022-03-07 18:45:00|2560|2558|2559.6|2557.6|2560.8|2558.7|2556.6|2554.2|400
1646679000000|2022-03-07 18:50:00|2559.5|2557.5|2562.5|2560.5|2562.8|2560.5|2558.1|2555.8|368
1646679300000|2022-03-07 18:55:00|2562.4|2560.4|2559.7|2556.7|2562.7|2560.4|2557.2|2555.1|436
1646679600000|2022-03-07 19:00:00|2559.4|2556.4|2560|2558|2561.7|2559.7|2558.3|2555.8|437
1646679900000|2022-03-07 19:05:00|2560.1|2558.1|2561.5|2559.5|2563.1|2561.1|2559.7|2557.3|418
1646680200000|2022-03-07 19:10:00|2561.6|2559.6|2562.1|2560.1|2563.1|2561.1|2560.7|2558.1|369
1646680500000|2022-03-07 19:15:00|2562.2|2560.2|2560.9|2558.9|2562.6|2560.6|2560.5|2558.2|371
1646680800000|2022-03-07 19:20:00|2560.7|2558.7|2566.1|2564.1|2566.3|2564.3|2560.4|2558.2|386
1646681100000|2022-03-07 19:25:00|2566|2564|2560.9|2558.9|2566.1|2564.1|2560.4|2558.4|447
1646681400000|2022-03-07 19:30:00|2561.1|2559.1|2557.8|2555.8|2561.4|2559.3|2557.4|2555.4|465
1646681700000|2022-03-07 19:35:00|2558|2556|2561.6|2559.6|2562.2|2559.9|2555.8|2553.8|407
1646682000000|2022-03-07 19:40:00|2561.5|2559.5|2559|2557|2561.8|2559.7|2558.7|2556.7|309
1646682300000|2022-03-07 19:45:00|2558.9|2556.9|2566|2564|2566.1|2564.1|2558.9|2556.5|410
1646682600000|2022-03-07 19:50:00|2566.1|2564.1|2566.6|2564.6|2568.5|2566|2564.9|2562.9|419
1646682900000|2022-03-07 19:55:00|2567|2565|2563.9|2561.9|2567.9|2565.7|2563.2|2561.2|483
1646683200000|2022-03-07 20:00:00|2564.2|2561.2|2563.1|2560.1|2565|2562|2560.7|2557.9|607
1646683500000|2022-03-07 20:05:00|2563.2|2560.2|2561|2558|2563.6|2561.1|2560.6|2557.8|466
1646683800000|2022-03-07 20:10:00|2561.1|2558.1|2559.1|2556.1|2561.5|2558.5|2557.6|2555|366
1646684100000|2022-03-07 20:15:00|2558.8|2556.8|2557.6|2555.6|2558.9|2556.8|2556.6|2554.1|328
1646684400000|2022-03-07 20:20:00|2557.7|2555.7|2556.6|2553.6|2558|2555.7|2554.5|2551.7|370
1646684700000|2022-03-07 20:25:00|2556.7|2553.7|2555|2553|2558.4|2555.8|2554.7|2552.1|377
1646685000000|2022-03-07 20:30:00|2555.1|2553.1|2556|2554|2556.2|2554|2553.8|2551.4|346
1646685300000|2022-03-07 20:35:00|2556.3|2554.3|2558.1|2555.1|2558.2|2555.8|2555.6|2553.5|422
1646685600000|2022-03-07 20:40:00|2557.8|2555.8|2559|2557|2561.2|2559.2|2557|2554.6|361
1646685900000|2022-03-07 20:45:00|2559.1|2557.1|2559.1|2557.1|2563.2|2560.5|2558.8|2556.4|433
1646686200000|2022-03-07 20:50:00|2560.2|2557.2|2562.9|2559.9|2564.3|2561.6|2559.2|2556.8|493
1646686500000|2022-03-07 20:55:00|2562.5|2560.5|2565.6|2563.6|2566.6|2564.1|2561.7|2559.5|416
1646686800000|2022-03-07 21:00:00|2565.5|2563.5|2564.8|2561.8|2566.6|2563.7|2564|2561.5|321
1646687100000|2022-03-07 21:05:00|2564.2|2562.2|2565.4|2562.4|2565.9|2563.2|2563.6|2561.1|255
1646687400000|2022-03-07 21:10:00|2565.2|2562.2|2565.2|2562.2|2565.3|2562.7|2561.9|2558.9|268
1646687700000|2022-03-07 21:15:00|2565.1|2562.1|2566.5|2563.5|2568.1|2565.6|2564.9|2562.1|272
1646688000000|2022-03-07 21:20:00|2566.4|2563.4|2566.5|2564.5|2567.8|2565|2565.9|2562.9|210
1646688300000|2022-03-07 21:25:00|2566.6|2564.6|2564.7|2561.7|2567|2564.7|2563.9|2560.9|246
1646688600000|2022-03-07 21:30:00|2564.8|2561.8|2565.8|2562.8|2565.9|2563.1|2564.5|2561.5|163
1646688900000|2022-03-07 21:35:00|2565.6|2562.6|2565.4|2562.4|2566|2563.1|2564.2|2561.6|145
1646689200000|2022-03-07 21:40:00|2565.5|2562.5|2565|2562|2566.2|2563.2|2564.4|2561.9|170
1646689500000|2022-03-07 21:45:00|2564.9|2561.9|2568.9|2565.9|2569.4|2566.4|2564.6|2561.6|308
1646689800000|2022-03-07 21:50:00|2569|2566|2569.1|2566.1|2570.3|2567.3|2565.7|2562.7|419
1646690100000|2022-03-07 21:55:00|2569.2|2566.2|2568.2|2565.2|2569.9|2566.9|2567.5|2564.5|257
1646694000000|2022-03-07 23:00:00|2566.1|2563.1|2570.9|2567.9|2571.6|2568.6|2565.5|2560.9|276
1646694300000|2022-03-07 23:05:00|2570.8|2567.8|2567.8|2564.8|2571|2568|2567.3|2564.3|199
1646694600000|2022-03-07 23:10:00|2568|2565|2570.8|2567.8|2571.1|2568.1|2567.7|2564.7|146
1646694900000|2022-03-07 23:15:00|2571.1|2568.1|2567.9|2564.9|2571.1|2568.1|2567.3|2564.3|195
1646695200000|2022-03-07 23:20:00|2567.5|2564.5|2568.9|2565.9|2569.1|2566.1|2566.8|2563.8|159
1646695500000|2022-03-07 23:25:00|2568.7|2565.7|2570.4|2567.4|2570.5|2567.5|2568.5|2565.5|209
1646695800000|2022-03-07 23:30:00|2570|2567|2569.7|2566.7|2570.6|2567.6|2568.8|2565.8|167
1646696100000|2022-03-07 23:35:00|2569.9|2566.9|2568.1|2565.1|2570.1|2567.1|2567.6|2564.7|175
1646696400000|2022-03-07 23:40:00|2568|2565|2568.4|2565.4|2568.4|2565.6|2566.4|2563.4|130
1646696700000|2022-03-07 23:45:00|2568.5|2565.5|2567.9|2564.9|2569.7|2566.7|2567|2564.3|196
1646697000000|2022-03-07 23:50:00|2567.8|2564.8|2571.4|2568.4|2573.7|2570.9|2567.8|2564.8|146
1646697300000|2022-03-07 23:55:00|2571.6|2568.6|2571.2|2568.2|2571.8|2568.9|2570.7|2567.7|112
1646697600000|2022-03-08 00:00:00|2571.3|2568.3|2573.2|2571.2|2574.1|2571.5|2571.2|2568.2|242
1646697900000|2022-03-08 00:05:00|2573|2571|2574.2|2572.2|2575.1|2572.6|2573|2570.4|222
1646698200000|2022-03-08 00:10:00|2574.1|2572.1|2574.9|2571.9|2575.1|2572.7|2573.3|2570.8|183
1646698500000|2022-03-08 00:15:00|2574.8|2571.8|2571.4|2568.4|2575.1|2572.5|2570.6|2568.1|283
1646698800000|2022-03-08 00:20:00|2571.3|2568.3|2570.6|2568.6|2572.3|2570.3|2569.9|2567.5|274
1646699100000|2022-03-08 00:25:00|2570.7|2568.7|2567.1|2564.1|2571.6|2568.8|2566.9|2563.9|269
1646699400000|2022-03-08 00:30:00|2567.2|2564.2|2563.9|2560.9|2567.3|2564.7|2563.5|2560.5|234
1646699700000|2022-03-08 00:35:00|2564|2561|2562.7|2559.7|2564.9|2561.9|2561.7|2558.7|293
1646700000000|2022-03-08 00:40:00|2562.3|2559.3|2557.5|2554.5|2563.1|2560.1|2557.4|2554.4|223
1646700300000|2022-03-08 00:45:00|2557.4|2554.4|2557.9|2554.9|2560|2557|2557.4|2554.4|276
1646700600000|2022-03-08 00:50:00|2558|2555|2555.8|2553.8|2558.3|2555.3|2554.9|2552.5|200
1646700900000|2022-03-08 00:55:00|2556.1|2553.1|2558.6|2555.6|2558.6|2555.6|2554.5|2552|276
1646701200000|2022-03-08 01:00:00|2558|2555|2555.6|2552.6|2558.5|2555.5|2549.5|2546.5|546
1646701500000|2022-03-08 01:05:00|2555.7|2552.7|2551.7|2548.7|2555.8|2552.8|2551.1|2548.1|457
1646701800000|2022-03-08 01:10:00|2551.4|2548.4|2544.1|2541.1|2551.9|2548.9|2541.9|2538.9|537
1646702100000|2022-03-08 01:15:00|2544.2|2541.2|2549|2546|2550|2547|2544|2541|513
1646702400000|2022-03-08 01:20:00|2548.9|2545.9|2546.3|2543.3|2550.1|2547.1|2546.3|2543.3|436
1646702700000|2022-03-08 01:25:00|2546.2|2543.2|2539.3|2536.3|2546.2|2543.2|2537.4|2534.4|574
1646703000000|2022-03-08 01:30:00|2539.2|2536.2|2543.6|2540.6|2545.7|2542.7|2537.4|2534.4|498
1646703300000|2022-03-08 01:35:00|2543.4|2540.4|2547.5|2544.5|2547.9|2544.9|2542.5|2539.5|445
1646703600000|2022-03-08 01:40:00|2547.4|2544.4|2549.9|2546.9|2551.9|2549.4|2545.7|2542.7|455
1646703900000|2022-03-08 01:45:00|2549.4|2547.4|2548.5|2545.5|2550.1|2547.4|2547.8|2545|408
1646704200000|2022-03-08 01:50:00|2548.4|2545.4|2547.5|2544.5|2549.6|2547|2545.7|2543.3|322
1646704500000|2022-03-08 01:55:00|2547.4|2544.4|2547.5|2544.5|2550|2547.3|2546.5|2543.8|378
1646704800000|2022-03-08 02:00:00|2547.3|2544.3|2548.9|2545.9|2549.6|2546.8|2547|2544|316
1646705100000|2022-03-08 02:05:00|2549|2546|2552.6|2549.6|2553.3|2550.8|2548.3|2545.8|353
1646705400000|2022-03-08 02:10:00|2552.5|2550.5|2550.2|2547.2|2553.8|2551.2|2549.4|2547|484
1646705700000|2022-03-08 02:15:00|2550.1|2547.1|2550.1|2547.1|2551.2|2548.4|2548.4|2545.9|328
1646706000000|2022-03-08 02:20:00|2549.9|2547.9|2549.1|2546.1|2550.3|2547.9|2549|2546|190
1646706300000|2022-03-08 02:25:00|2549.2|2546.2|2551.1|2548.1|2552|2549.5|2548.9|2545.9|182
1646706600000|2022-03-08 02:30:00|2551|2548|2550.6|2547.6|2551.7|2548.7|2549|2546|316
1646706900000|2022-03-08 02:35:00|2550.7|2547.7|2554.7|2551.7|2556.2|2553.2|2549.8|2547.2|371
1646707200000|2022-03-08 02:40:00|2554.5|2551.5|2554.6|2551.6|2556|2553|2553.3|2550.8|412
1646707500000|2022-03-08 02:45:00|2553.7|2551.7|2556.1|2553.1|2556.9|2554.3|2553.3|2550.9|417
1646707800000|2022-03-08 02:50:00|2556.3|2553.3|2554.1|2552.1|2558|2555.2|2554|2551.5|450
1646708100000|2022-03-08 02:55:00|2554.2|2552.2|2554.5|2551.5|2555.8|2553.2|2554|2551.4|283
1646708400000|2022-03-08 03:00:00|2554.8|2551.8|2554.1|2552.1|2556.8|2554.3|2553.6|2551.2|401
1646708700000|2022-03-08 03:05:00|2554.2|2552.2|2552.5|2550.5|2555.8|2553.1|2552.1|2549.2|375
1646709000000|2022-03-08 03:10:00|2552.4|2550.4|2546.8|2543.8|2553.2|2550.5|2545.9|2542.9|400
1646709300000|2022-03-08 03:15:00|2546.7|2543.7|2546.9|2543.9|2548.3|2545.3|2546.4|2543.4|304
1646709600000|2022-03-08 03:20:00|2546.8|2543.8|2546.3|2543.3|2548.3|2545.3|2545.9|2542.9|231
1646709900000|2022-03-08 03:25:00|2546.4|2543.4|2546.8|2543.8|2548.3|2545.3|2546.2|2543.2|292
1646710200000|2022-03-08 03:30:00|2546.9|2543.9|2543.6|2540.6|2547.2|2544.2|2543.6|2540.6|259
1646710500000|2022-03-08 03:35:00|2543.5|2540.5|2546.4|2543.4|2546.4|2543.4|2542.7|2539.7|206
1646710800000|2022-03-08 03:40:00|2546.7|2543.7|2545.2|2542.2|2546.7|2543.7|2544.6|2541.6|239
1646711100000|2022-03-08 03:45:00|2545.1|2542.1|2545.3|2542.3|2545.5|2542.5|2544.4|2541.4|185
1646711400000|2022-03-08 03:50:00|2545.4|2542.4|2545.7|2542.7|2546.1|2543.1|2544.6|2541.6|180
1646711700000|2022-03-08 03:55:00|2545.6|2542.6|2546.7|2543.7|2546.7|2543.7|2545.1|2542.1|204
1646712000000|2022-03-08 04:00:00|2546.8|2543.8|2545.7|2542.7|2546.9|2543.9|2545.4|2542.4|205
1646712300000|2022-03-08 04:05:00|2545.6|2542.6|2545.5|2543.5|2546.5|2544|2545.2|2542.2|151
1646712600000|2022-03-08 04:10:00|2545.4|2543.4|2545.6|2542.6|2546.4|2543.9|2544.7|2542.2|183
1646712900000|2022-03-08 04:15:00|2545.7|2542.7|2545.8|2542.8|2546.7|2543.7|2544.9|2542.2|252
1646713200000|2022-03-08 04:20:00|2545.7|2542.7|2546.7|2543.7|2547.1|2544.1|2545.2|2542.2|251
1646713500000|2022-03-08 04:25:00|2547.1|2544.1|2544.4|2542.4|2547.1|2544.3|2544.4|2541.8|244
1646713800000|2022-03-08 04:30:00|2544.3|2542.3|2546.6|2543.6|2547.2|2544.4|2544|2541.5|237
1646714100000|2022-03-08 04:35:00|2546.4|2543.4|2548.3|2545.3|2549.8|2547.2|2546.1|2543.1|339
1646714400000|2022-03-08 04:40:00|2548.4|2545.4|2550.8|2547.8|2551|2548.5|2548.4|2545.4|241
1646714700000|2022-03-08 04:45:00|2550.6|2547.6|2550.3|2547.3|2552.5|2549.8|2549.7|2546.7|277
1646715000000|2022-03-08 04:50:00|2550.4|2547.4|2551.8|2548.8|2552.1|2549.4|2549.9|2547.2|229
1646715300000|2022-03-08 04:55:00|2551.9|2548.9|2553|2550|2553.2|2550.2|2551.6|2548.6|243
1646715600000|2022-03-08 05:00:00|2553.1|2550.1|2553.4|2550.4|2554.6|2551.7|2552.9|2549.9|289
1646715900000|2022-03-08 05:05:00|2553.5|2550.5|2551.4|2548.4|2553.6|2550.6|2550.3|2547.5|313
1646716200000|2022-03-08 05:10:00|2551.3|2548.3|2551.3|2549.3|2552.6|2550.1|2549.6|2546.9|352
1646716500000|2022-03-08 05:15:00|2551.2|2549.2|2552.7|2549.7|2552.8|2550.1|2551.2|2548.4|245
1646716800000|2022-03-08 05:20:00|2552.8|2549.8|2552|2549|2553|2550.4|2551.3|2548.6|249
1646717100000|2022-03-08 05:25:00|2551.9|2548.9|2552.6|2549.6|2553.1|2550.1|2550.8|2547.9|285
1646717400000|2022-03-08 05:30:00|2552.4|2549.4|2560|2557|2560.2|2557.2|2551|2548|589
1646717700000|2022-03-08 05:35:00|2559.1|2557.1|2560.1|2557.1|2561|2558.6|2558.5|2555.7|518
1646718000000|2022-03-08 05:40:00|2560|2557|2560.4|2557.4|2561.5|2558.5|2558.4|2555.9|444
1646718300000|2022-03-08 05:45:00|2560.5|2557.5|2558.4|2555.4|2562.5|2559.9|2558.2|2555.2|411
1646718600000|2022-03-08 05:50:00|2558.5|2555.5|2561.6|2558.6|2562.2|2559.4|2558.1|2555.3|527
1646718900000|2022-03-08 05:55:00|2561.4|2558.4|2572.5|2569.5|2574.7|2571.9|2561.2|2558.2|677
1646719200000|2022-03-08 06:00:00|2572.4|2569.4|2582.5|2579.5|2582.5|2579.5|2570.2|2567.2|1100
1646719500000|2022-03-08 06:05:00|2582.4|2579.4|2580.8|2577.8|2584.7|2581.7|2579.3|2576.3|803
1646719800000|2022-03-08 06:10:00|2580.7|2577.7|2575.4|2572.4|2581.2|2578.2|2569.4|2566.4|920
1646720100000|2022-03-08 06:15:00|2575.1|2572.1|2592.2|2589.2|2593.4|2590.4|2574.8|2571.8|1089
1646720400000|2022-03-08 06:20:00|2592.4|2589.4|2592.5|2589.5|2593.2|2590.2|2587.9|2584.9|930
1646720700000|2022-03-08 06:25:00|2592.4|2589.4|2584.9|2581.9|2596.2|2593.2|2584.3|2581.3|1020
1646721000000|2022-03-08 06:30:00|2585.1|2582.1|2601|2598|2601.8|2598.8|2585.1|2582.1|1115
1646721300000|2022-03-08 06:35:00|2600.9|2597.9|2597.6|2594.6|2609.6|2606.6|2596.6|2592.1|1289
1646721600000|2022-03-08 06:40:00|2597.7|2594.7|2610.1|2607.1|2611.9|2608.9|2596.7|2593.7|1040
1646721900000|2022-03-08 06:45:00|2610.3|2607.3|2609.9|2603.7|2616.9|2613.9|2603.2|2600.2|1285
1646722200000|2022-03-08 06:50:00|2608.1|2605.1|2606.8|2603.8|2608.6|2605.6|2600.1|2597.1|1270
1646722500000|2022-03-08 06:55:00|2606.7|2603.7|2623.4|2620.4|2633.7|2630.7|2603|2599|1564
1646722800000|2022-03-08 07:00:00|2623|2620|2606.5|2603.5|2627.3|2624.3|2605.7|2602.7|1368
1646723100000|2022-03-08 07:05:00|2606.1|2603.1|2600.2|2597.2|2606.9|2603.9|2596.8|2593.8|1058
1646723400000|2022-03-08 07:10:00|2600.6|2597.6|2602.8|2599.8|2604.5|2601.5|2598.2|2595.2|961
1646723700000|2022-03-08 07:15:00|2602.6|2599.6|2605.1|2602.1|2605.8|2602.8|2593.9|2590.9|1069
1646724000000|2022-03-08 07:20:00|2605|2602|2601.7|2598.7|2608.7|2605.7|2601|2598|922
1646724300000|2022-03-08 07:25:00|2601.6|2598.6|2601.4|2598.4|2605|2602|2601.4|2598.4|799
1646724600000|2022-03-08 07:30:00|2602.2|2599.2|2614.2|2611.2|2614.5|2611.5|2601.6|2598.6|644
1646724900000|2022-03-08 07:35:00|2614.3|2611.3|2616.9|2613.9|2617.5|2614.5|2611.6|2608.6|650
1646725200000|2022-03-08 07:40:00|2617|2614|2618.2|2615.2|2619.9|2616.9|2615.4|2612.4|760
1646725500000|2022-03-08 07:45:00|2618.3|2615.3|2603|2600|2620|2617|2602.7|2599.7|630
1646725800000|2022-03-08 07:50:00|2602.7|2599.7|2605.6|2602.6|2606.3|2603.3|2597.8|2594.8|643
1646726100000|2022-03-08 07:55:00|2605.4|2602.4|2606|2603|2610.7|2607.7|2605|2602|713
1646726400000|2022-03-08 08:00:00|2605.2|2602.2|2609.3|2606.3|2610.4|2607.4|2602.4|2599.4|889
1646726700000|2022-03-08 08:05:00|2609.2|2606.2|2609.7|2606.7|2612.3|2609.3|2606.2|2603.2|941
1646727000000|2022-03-08 08:10:00|2609.6|2606.6|2601.3|2598.3|2610.8|2607.8|2600.7|2597.7|1446
1646727300000|2022-03-08 08:15:00|2601.2|2598.2|2589.2|2586.2|2601.6|2598.6|2587.2|2584.2|1356
1646727600000|2022-03-08 08:20:00|2589.3|2586.3|2603.5|2600.5|2606.1|2603.1|2588.6|2585.6|1323
1646727900000|2022-03-08 08:25:00|2603.4|2600.4|2594.8|2591.8|2606|2603|2594|2591|1223
1646728200000|2022-03-08 08:30:00|2594.5|2591.5|2594.9|2591.9|2599.8|2596.8|2593.4|2590.4|837
1646728500000|2022-03-08 08:35:00|2595.1|2592.1|2586.1|2583.1|2595.6|2592.6|2584.9|2581.9|884
1646728800000|2022-03-08 08:40:00|2586.4|2583.4|2594.6|2591.6|2594.6|2591.6|2585.3|2582.3|1107
1646729100000|2022-03-08 08:45:00|2594.5|2591.5|2602|2599|2602.4|2599.4|2590|2587.4|1165
1646729400000|2022-03-08 08:50:00|2602.1|2599.1|2602.4|2599.4|2606.3|2603.6|2600.4|2597.4|1383
1646729700000|2022-03-08 08:55:00|2602.6|2599.6|2604.3|2601.3|2606.4|2603.5|2601.4|2598.4|904
1646730000000|2022-03-08 09:00:00|2604.4|2601.4|2604.8|2601.8|2606.9|2603.9|2601.2|2598.2|882
1646730300000|2022-03-08 09:05:00|2604.7|2601.7|2609|2606|2609.7|2606.7|2604.7|2601.7|1068
1646730600000|2022-03-08 09:10:00|2609.1|2606.1|2611.2|2608.2|2614.5|2611.5|2607.5|2604.5|892
1646730900000|2022-03-08 09:15:00|2611.1|2608.1|2612|2609|2612.5|2609.5|2605.3|2602.3|882
1646731200000|2022-03-08 09:20:00|2611.9|2608.9|2607.3|2604.3|2613.6|2610.6|2606.8|2603.8|819
1646731500000|2022-03-08 09:25:00|2607.2|2604.2|2606.1|2603.1|2609.4|2606.4|2605.1|2602.1|787
1646731800000|2022-03-08 09:30:00|2606.2|2603.2|2604.3|2601.3|2608.4|2605.4|2603.2|2600.2|869
1646732100000|2022-03-08 09:35:00|2604.9|2601.9|2600.9|2597.9|2606|2603|2600.4|2597.4|911
1646732400000|2022-03-08 09:40:00|2600.8|2597.8|2604.2|2601.2|2605.8|2602.8|2600.1|2597.1|994
1646732700000|2022-03-08 09:45:00|2604.1|2601.1|2604.8|2601.8|2605.8|2602.8|2601.8|2598.8|760
1646733000000|2022-03-08 09:50:00|2604.7|2601.7|2604.7|2601.7|2607.6|2604.6|2603|2600|651
1646733300000|2022-03-08 09:55:00|2604.8|2601.8|2601.2|2598.2|2606.4|2603.4|2601|2598|682
1646733600000|2022-03-08 10:00:00|2600.8|2597.8|2610.6|2607.6|2611.9|2609.2|2600.2|2597.2|717
1646733900000|2022-03-08 10:05:00|2610.5|2607.5|2609.8|2606.8|2610.7|2607.7|2607.2|2604.2|737
1646734200000|2022-03-08 10:10:00|2609.7|2606.7|2610.7|2607.7|2613.7|2610.7|2609.7|2606.7|852
1646734500000|2022-03-08 10:15:00|2610.6|2607.6|2604.3|2601.3|2611.6|2608.6|2603.7|2600.7|870
1646734800000|2022-03-08 10:20:00|2604.4|2601.4|2605.8|2602.8|2606.1|2603.1|2601.1|2598.1|765
1646735100000|2022-03-08 10:25:00|2605.9|2602.9|2605.2|2602.2|2607.5|2604.5|2603|2600|677
1646735400000|2022-03-08 10:30:00|2605.3|2602.3|2616|2613|2616.2|2613.2|2604.6|2601.6|901
1646735700000|2022-03-08 10:35:00|2616.2|2613.2|2618.4|2615.4|2619|2616|2613.2|2610.2|789
1646736000000|2022-03-08 10:40:00|2618.2|2615.2|2621.6|2618.6|2623.9|2620.9|2617.4|2614.4|915
1646736300000|2022-03-08 10:45:00|2621.5|2618.5|2615.1|2612.1|2622.7|2619.7|2614.9|2611.9|983
1646736600000|2022-03-08 10:50:00|2615.3|2612.3|2614.8|2611.8|2617.7|2614.7|2613.6|2610.6|823
1646736900000|2022-03-08 10:55:00|2614.9|2611.9|2609|2606|2614.9|2611.9|2608.9|2605.9|867
1646737200000|2022-03-08 11:00:00|2608.7|2605.7|2610.9|2607.9|2611.1|2608.1|2607|2604|792
1646737500000|2022-03-08 11:05:00|2611|2608|2620.1|2617.1|2620.3|2617.3|2610.7|2607.7|731
1646737800000|2022-03-08 11:10:00|2619.9|2616.9|2618.9|2615.9|2620.9|2618.4|2618.7|2615.7|469
1646738100000|2022-03-08 11:15:00|2619|2616|2621.6|2618.6|2621.7|2619|2617.1|2614.1|586
1646738400000|2022-03-08 11:20:00|2622|2619|2620.2|2617.2|2623.1|2620.5|2619.7|2616.7|667
1646738700000|2022-03-08 11:25:00|2620.1|2617.1|2616|2613|2621.2|2618.2|2614.1|2611.1|693
1646739000000|2022-03-08 11:30:00|2616.1|2613.1|2621.2|2618.2|2621.9|2618.9|2614|2611|793
1646739300000|2022-03-08 11:35:00|2621.4|2618.4|2620.5|2617.5|2624.9|2622.8|2620.5|2617.5|742
1646739600000|2022-03-08 11:40:00|2620.1|2617.1|2612.8|2609.8|2621.8|2618.8|2612.5|2609.5|747
1646739900000|2022-03-08 11:45:00|2612.7|2609.7|2617|2614|2621|2618|2611.5|2608.5|779
1646740200000|2022-03-08 11:50:00|2616.9|2613.9|2616|2613|2621.4|2618.4|2615.8|2612.8|814
1646740500000|2022-03-08 11:55:00|2615.7|2612.7|2613.5|2610.5|2617|2614|2612|2609|655
1646740800000|2022-03-08 12:00:00|2613.6|2610.6|2615.2|2612.2|2617.6|2615.2|2607.9|2604.9|993
1646741100000|2022-03-08 12:05:00|2615.3|2612.3|2612.6|2609.6|2616.7|2613.7|2610.7|2608|764
1646741400000|2022-03-08 12:10:00|2612.8|2609.8|2610.7|2607.7|2616.9|2613.9|2609.7|2606.7|877
1646741700000|2022-03-08 12:15:00|2610.8|2607.8|2612.7|2609.7|2614.7|2611.7|2608.8|2605.8|734
1646742000000|2022-03-08 12:20:00|2612.6|2609.6|2608.8|2605.8|2612.6|2609.6|2607.8|2604.8|672
1646742300000|2022-03-08 12:25:00|2608.7|2605.7|2615.6|2612.6|2616.1|2613.1|2608.3|2605.3|931
1646742600000|2022-03-08 12:30:00|2615.8|2612.8|2621|2618|2622.8|2619.8|2615.1|2612.1|764
1646742900000|2022-03-08 12:35:00|2620.9|2617.9|2624.7|2621.7|2626.2|2623.7|2620.4|2617.4|752
1646743200000|2022-03-08 12:40:00|2624.6|2621.6|2623.6|2620.6|2629.2|2626.2|2623.6|2620.6|794
1646743500000|2022-03-08 12:45:00|2623|2620|2619.5|2616.5|2625.1|2622.1|2616.9|2613.9|891
1646743800000|2022-03-08 12:50:00|2619.7|2616.7|2610.1|2607.1|2620.6|2617.6|2610.1|2607.1|908
1646744100000|2022-03-08 12:55:00|2610.2|2607.2|2604|2601|2613.2|2610.2|2603.7|2600.7|968
1646744400000|2022-03-08 13:00:00|2604.2|2601.2|2589.1|2586.1|2605.5|2602.5|2580.6|2577.6|1572
1646744700000|2022-03-08 13:05:00|2588.9|2585.9|2600.1|2597.1|2603.3|2600.3|2588.1|2585.1|1379
1646745000000|2022-03-08 13:10:00|2600.2|2597.2|2605|2602|2617.8|2614.8|2596.2|2593.2|1503
1646745300000|2022-03-08 13:15:00|2605.3|2602.3|2614.1|2611.1|2614.7|2612.1|2602.1|2599.1|1267
1646745600000|2022-03-08 13:20:00|2613.6|2610.6|2612.8|2609.8|2614.3|2611.3|2603.2|2600.2|1248
1646745900000|2022-03-08 13:25:00|2613|2610|2629.4|2626.4|2629.4|2626.4|2613|2610|1232
1646746200000|2022-03-08 13:30:00|2629.5|2626.5|2638.3|2635.3|2638.7|2635.7|2623.5|2620.8|1352
1646746500000|2022-03-08 13:35:00|2638.2|2635.2|2622.5|2619.5|2640.5|2637.5|2621.6|2618.6|1254
1646746800000|2022-03-08 13:40:00|2622.1|2619.1|2635.5|2632.5|2635.7|2633|2613.3|2610.3|1347
1646747100000|2022-03-08 13:45:00|2635.6|2632.6|2634.1|2631.1|2639.6|2636.6|2628.9|2625.9|1356
1646747400000|2022-03-08 13:50:00|2634|2631|2635.4|2632.4|2636.1|2633.6|2626.7|2623.7|1280
1646747700000|2022-03-08 13:55:00|2635.5|2632.5|2627.3|2624.3|2635.5|2632.9|2625.4|2622.4|1258
1646748000000|2022-03-08 14:00:00|2627.1|2624.1|2624.6|2621.6|2630.6|2628.2|2622.5|2619.5|1197
1646748300000|2022-03-08 14:05:00|2624.9|2621.9|2623.5|2620.5|2628.2|2625.2|2621.7|2618.8|1091
1646748600000|2022-03-08 14:10:00|2623.6|2620.6|2629.1|2627.1|2631.6|2629|2622.3|2619.5|1206
1646748900000|2022-03-08 14:15:00|2629.2|2627.2|2616.4|2613.4|2629.4|2627.2|2615.5|2612.5|1144
1646749200000|2022-03-08 14:20:00|2616.5|2613.5|2621.6|2618.6|2624.6|2621.6|2616.2|2613.2|1039
1646749500000|2022-03-08 14:25:00|2621.4|2619.4|2628.7|2625.7|2630.8|2627.8|2621.4|2618.5|1083
1646749800000|2022-03-08 14:30:00|2628.6|2625.6|2633|2630|2634.1|2631.1|2626|2623|842
1646750100000|2022-03-08 14:35:00|2633.1|2630.1|2645|2642|2646.9|2643.9|2631|2628|883
1646750400000|2022-03-08 14:40:00|2645.1|2642.1|2640.5|2637.5|2650.1|2647.6|2638.2|2635.2|949
1646750700000|2022-03-08 14:45:00|2640.1|2637.1|2662.9|2659.9|2664|2661|2640.1|2637.1|945
1646751000000|2022-03-08 14:50:00|2663|2660|2665.8|2662.8|2666.4|2663.4|2656.1|2653.1|1057
1646751300000|2022-03-08 14:55:00|2665.3|2662.3|2667.6|2664.6|2672.4|2669.4|2663.1|2660.1|1049
1646751600000|2022-03-08 15:00:00|2667.5|2664.5|2675.2|2672.2|2677.3|2674.3|2667.5|2664.5|1561
1646751900000|2022-03-08 15:05:00|2675|2672|2676.2|2673.2|2696.8|2693.8|2673|2670|1824
1646752200000|2022-03-08 15:10:00|2676.4|2673.4|2663.8|2660.8|2676.6|2673.6|2657|2654|1646
1646752500000|2022-03-08 15:15:00|2663.9|2660.9|2665|2662|2670.3|2667.3|2654.7|2651.7|1641
1646752800000|2022-03-08 15:20:00|2665.6|2662.6|2671.9|2668.9|2671.9|2668.9|2660.9|2658.5|1614
1646753100000|2022-03-08 15:25:00|2671.6|2668.6|2676.9|2673.9|2678|2675|2670.5|2667.5|1416
1646753400000|2022-03-08 15:30:00|2677|2674|2672.4|2669.4|2681.4|2678.4|2672.2|2669.2|1339
1646753700000|2022-03-08 15:35:00|2672.3|2669.3|2673.1|2670.1|2677.7|2675.2|2669.8|2666.8|1345
1646754000000|2022-03-08 15:40:00|2672.7|2669.7|2683.6|2680.6|2687|2684.6|2670.2|2667.2|1309
1646754300000|2022-03-08 15:45:00|2683.4|2680.4|2668.7|2665.7|2689.6|2686.6|2668.5|2665.5|1564
1646754600000|2022-03-08 15:50:00|2668.9|2665.9|2667.1|2664.1|2671.2|2668.2|2657.9|2654.9|1473
1646754900000|2022-03-08 15:55:00|2667.2|2664.2|2655.3|2652.3|2675.9|2672.9|2653.7|2650.7|1501
1646755200000|2022-03-08 16:00:00|2655.9|2652.9|2654.7|2651.7|2659.6|2656.6|2642.5|2639.5|1546
1646755500000|2022-03-08 16:05:00|2654.8|2651.8|2662.3|2659.3|2666|2663|2653.7|2650.7|1253
1646755800000|2022-03-08 16:10:00|2662.1|2659.1|2663.2|2660.2|2668.1|2665.1|2657|2654|1252
1646756100000|2022-03-08 16:15:00|2663.1|2660.1|2669.8|2666.8|2670.9|2667.9|2661.3|2658.3|1232
1646756400000|2022-03-08 16:20:00|2669.7|2666.7|2675.6|2672.6|2678.1|2675.1|2669.5|2666.5|1160
1646756700000|2022-03-08 16:25:00|2675.5|2672.5|2673.7|2670.7|2681.6|2678.6|2673.5|2670.5|1072
1646757000000|2022-03-08 16:30:00|2673.6|2670.6|2681.9|2678.9|2684.6|2681.6|2670.1|2667.1|1299
1646757300000|2022-03-08 16:35:00|2682.1|2679.1|2676.6|2673.6|2684.2|2681.2|2675.2|2672.2|1166
1646757600000|2022-03-08 16:40:00|2676.7|2673.7|2671.1|2668.1|2679.6|2676.6|2670.9|2667.9|1102
1646757900000|2022-03-08 16:45:00|2671.2|2668.2|2666.1|2663.1|2675|2672|2664.4|2661.4|1038
1646758200000|2022-03-08 16:50:00|2666|2663|2669.2|2666.2|2671|2668|2665.3|2662.3|1073
1646758500000|2022-03-08 16:55:00|2669|2666|2687.1|2684.1|2688.6|2685.6|2668.8|2665.8|1467
1646758800000|2022-03-08 17:00:00|2687.2|2684.2|2689.4|2686.4|2693.4|2690.4|2682.9|2679.9|1391
1646759100000|2022-03-08 17:05:00|2689.5|2686.5|2674.1|2671.1|2692.7|2689.7|2673.4|2670.4|1262
1646759400000|2022-03-08 17:10:00|2674.2|2671.2|2648.8|2645.8|2674.9|2671.9|2643.7|2640.7|1575
1646759700000|2022-03-08 17:15:00|2648.9|2645.9|2614.7|2611.7|2661.1|2658.7|2614.7|2611.7|1851
1646760000000|2022-03-08 17:20:00|2615|2612|2629.2|2626.2|2642.2|2639.2|2615|2612|1788
1646760300000|2022-03-08 17:25:00|2629.4|2626.4|2621|2618|2641.8|2638.8|2619.9|2616.9|1558
1646760600000|2022-03-08 17:30:00|2621.3|2618.3|2610.7|2607.7|2629.3|2626.3|2605|2602|1806
1646760900000|2022-03-08 17:35:00|2610.5|2607.5|2606.8|2603.8|2621|2618|2603.4|2600.4|1706
1646761200000|2022-03-08 17:40:00|2606.4|2603.4|2609.7|2606.7|2624.9|2621.9|2606|2603|1670
1646761500000|2022-03-08 17:45:00|2609.8|2606.8|2601.6|2598.6|2614.2|2611.2|2600.8|2597.8|1573
1646761800000|2022-03-08 17:50:00|2601.7|2598.7|2617.7|2614.7|2621|2618|2601.4|2598.4|1453
1646762100000|2022-03-08 17:55:00|2617.6|2614.6|2622.4|2619.4|2624.6|2621.6|2614.5|2611.5|1457
1646762400000|2022-03-08 18:00:00|2622.3|2619.3|2613.5|2610.5|2627|2624|2611.8|2608.8|1440
1646762700000|2022-03-08 18:05:00|2613.4|2610.4|2614.6|2611.6|2621.1|2618.1|2612.9|2609.9|1273
1646763000000|2022-03-08 18:10:00|2614.4|2611.4|2625.8|2622.8|2625.9|2622.9|2611.4|2608.4|1271
1646763300000|2022-03-08 18:15:00|2626|2623|2622.7|2619.7|2626|2623|2618.2|2615.2|1164
1646763600000|2022-03-08 18:20:00|2622.8|2619.8|2647|2644|2649.4|2646.4|2621.4|2618.4|1427
1646763900000|2022-03-08 18:25:00|2646.8|2643.8|2642.3|2639.3|2646.8|2643.8|2639.4|2636.4|1465
1646764200000|2022-03-08 18:30:00|2642.1|2639.1|2649.8|2646.8|2661.7|2658.7|2641.6|2638.6|1429
1646764500000|2022-03-08 18:35:00|2649.9|2646.9|2646.6|2643.6|2651.8|2648.8|2641.9|2638.9|1182
1646764800000|2022-03-08 18:40:00|2646.8|2643.8|2644.3|2641.3|2654.1|2651.1|2643.4|2640.4|1227
1646765100000|2022-03-08 18:45:00|2644.1|2641.1|2635.8|2632.8|2649.3|2646.3|2624.7|2621.7|1242
1646765400000|2022-03-08 18:50:00|2635.3|2632.3|2634.3|2631.3|2636.3|2633.3|2629.6|2626.6|1070
1646765700000|2022-03-08 18:55:00|2634.2|2631.2|2636.5|2633.5|2639.9|2636.9|2632.6|2629.6|929
1646766000000|2022-03-08 19:00:00|2636.4|2633.4|2635|2632|2640.5|2637.5|2632.8|2629.8|959
1646766300000|2022-03-08 19:05:00|2634.8|2631.8|2628.1|2625.1|2634.9|2631.9|2621.6|2618.6|989
1646766600000|2022-03-08 19:10:00|2628.2|2625.2|2628|2625|2635.5|2632.5|2626|2623|861
1646766900000|2022-03-08 19:15:00|2627.8|2624.8|2624.4|2621.4|2632.6|2629.6|2623.3|2620.3|916
1646767200000|2022-03-08 19:20:00|2624.5|2621.5|2624.9|2621.9|2631.1|2628.1|2621.6|2618.6|1112
1646767500000|2022-03-08 19:25:00|2624.8|2621.8|2627.1|2624.1|2629.3|2626.3|2622.9|2619.9|978
1646767800000|2022-03-08 19:30:00|2627|2624|2630.5|2627.5|2631.6|2628.6|2623.5|2620.5|970
1646768100000|2022-03-08 19:35:00|2630.7|2627.7|2623.4|2620.4|2631.5|2628.5|2622.1|2619.1|1011
1646768400000|2022-03-08 19:40:00|2623.6|2620.6|2623|2620|2625.5|2622.5|2619.9|2616.9|1197
1646768700000|2022-03-08 19:45:00|2622.9|2619.9|2622.2|2619.2|2623.8|2620.8|2618.5|2615.5|1147
1646769000000|2022-03-08 19:50:00|2622.1|2619.1|2622.8|2619.8|2623.8|2620.8|2619.6|2616.6|993
1646769300000|2022-03-08 19:55:00|2623|2620|2631.6|2628.6|2632.4|2629.4|2622.3|2619.3|909
1646769600000|2022-03-08 20:00:00|2631.7|2628.7|2625.1|2622.1|2632.1|2629.1|2624|2621|700
1646769900000|2022-03-08 20:05:00|2625.5|2622.5|2626.7|2623.7|2629.3|2626.3|2624.6|2621.6|614
1646770200000|2022-03-08 20:10:00|2626.8|2623.8|2634.6|2631.6|2638.1|2635.1|2626.1|2623.1|668
1646770500000|2022-03-08 20:15:00|2634.7|2631.7|2640.7|2637.7|2642.2|2639.2|2632.8|2629.8|701
1646770800000|2022-03-08 20:20:00|2640.8|2637.8|2645.4|2642.4|2646.2|2643.2|2639.7|2636.7|790
1646771100000|2022-03-08 20:25:00|2645.5|2642.5|2649.5|2646.5|2650.9|2647.9|2643.2|2640.2|806
1646771400000|2022-03-08 20:30:00|2649.4|2646.4|2650|2647|2652.4|2649.4|2648.4|2645.4|790
1646771700000|2022-03-08 20:35:00|2650.2|2647.2|2652.3|2649.3|2652.5|2649.5|2646.4|2643.4|712
1646772000000|2022-03-08 20:40:00|2651.9|2648.9|2650.9|2647.9|2653.3|2650.3|2648.4|2645.4|602
1646772300000|2022-03-08 20:45:00|2651.1|2648.1|2654.5|2651.5|2655.4|2652.4|2650.1|2647.1|663
1646772600000|2022-03-08 20:50:00|2655.1|2652.1|2644.5|2641.5|2656.2|2653.5|2639.1|2636.1|1004
1646772900000|2022-03-08 20:55:00|2644.4|2641.4|2645.9|2642.9|2646.2|2643.2|2640.1|2637.1|775
1646773200000|2022-03-08 21:00:00|2647.1|2644.1|2643.1|2640.1|2647.1|2644.1|2641.6|2638.6|634
1646773500000|2022-03-08 21:05:00|2642.9|2639.9|2640.3|2637.3|2644.7|2641.7|2639.7|2636.7|390
1646773800000|2022-03-08 21:10:00|2640|2637|2638.8|2635.8|2640.2|2637.2|2637.5|2634.5|416
1646774100000|2022-03-08 21:15:00|2638.9|2635.9|2638.4|2635.4|2640.3|2637.3|2635.5|2632.5|337
1646774400000|2022-03-08 21:20:00|2638.2|2635.2|2641.2|2638.2|2641.3|2638.3|2638.2|2635.2|261
1646774700000|2022-03-08 21:25:00|2640.8|2637.8|2642.5|2639.5|2642.6|2639.6|2640.1|2637.1|239
1646775000000|2022-03-08 21:30:00|2642.3|2639.3|2641.4|2638.4|2643.4|2640|2640.1|2637.1|281
1646775300000|2022-03-08 21:35:00|2641.6|2638.6|2642.4|2639.4|2643.1|2640.1|2640.7|2637.7|197
1646775600000|2022-03-08 21:40:00|2642.3|2639.3|2644.5|2641.5|2644.8|2641.8|2641.3|2638.3|178
1646775900000|2022-03-08 21:45:00|2644.4|2641.4|2642.9|2639.9|2645.2|2642.2|2642.4|2639.4|232
1646776200000|2022-03-08 21:50:00|2642.8|2639.8|2642.3|2639.3|2646.4|2643.4|2642|2637.4|311
1646776500000|2022-03-08 21:55:00|2642.4|2639.4|2643|2637.6|2646.5|2640.1|2641.5|2634.7|449
1646780400000|2022-03-08 23:00:00|2644.4|2635.4|2646.3|2643.3|2651.7|2645.7|2641.1|2633.8|551
1646780700000|2022-03-08 23:05:00|2648.3|2643.1|2648.1|2645.1|2651|2646|2644.7|2639.1|484
1646781000000|2022-03-08 23:10:00|2648.5|2645.5|2649.5|2646.5|2651.3|2647.3|2646.5|2641.9|291
1646781300000|2022-03-08 23:15:00|2649.6|2646.6|2646.2|2643.2|2650.4|2646.8|2644.8|2640.4|285
1646781600000|2022-03-08 23:20:00|2645.9|2642.9|2646.6|2643.6|2648.4|2644|2643.7|2638.9|325
1646781900000|2022-03-08 23:25:00|2646.3|2643.3|2646.8|2643.8|2648.5|2644.9|2645.5|2639.7|253
1646782200000|2022-03-08 23:30:00|2646.9|2643.9|2647.4|2644.4|2648.7|2645.7|2645.5|2642.4|332
1646782500000|2022-03-08 23:35:00|2647.3|2644.3|2648.8|2645.8|2650.9|2647.9|2646.8|2643.8|333
1646782800000|2022-03-08 23:40:00|2648.7|2645.7|2648.2|2645.2|2649.5|2646.5|2647.8|2643.3|217
1646783100000|2022-03-08 23:45:00|2648.1|2645.1|2647.8|2644.8|2649.7|2646.7|2647.6|2644.6|262
1646783400000|2022-03-08 23:50:00|2647.7|2644.7|2648.6|2645.6|2650.4|2647.4|2646.8|2643.8|390
1646783700000|2022-03-08 23:55:00|2648.9|2645.9|2648.1|2645.1|2650|2647|2647.7|2644.7|270
1646784000000|2022-03-09 00:00:00|2648.4|2645.4|2651.1|2648.1|2652.4|2649.4|2647.6|2644.6|418
1646784300000|2022-03-09 00:05:00|2651|2648|2647.7|2644.7|2651.7|2648.7|2647.2|2644.2|283
1646784600000|2022-03-09 00:10:00|2647.8|2644.8|2646.5|2643.5|2647.8|2644.8|2646|2643|282
1646784900000|2022-03-09 00:15:00|2646.7|2643.7|2645.4|2642.4|2647.5|2644.5|2643.2|2640.2|364
1646785200000|2022-03-09 00:20:00|2645.3|2642.3|2643|2640|2646.4|2643.4|2642.7|2639.7|273
1646785500000|2022-03-09 00:25:00|2643.1|2640.1|2639.3|2636.3|2643.6|2640.6|2639|2636|315
1646785800000|2022-03-09 00:30:00|2639.6|2636.6|2639.9|2636.9|2640.9|2637.9|2635.7|2632.7|399
1646786100000|2022-03-09 00:35:00|2639.7|2636.7|2638.7|2635.7|2640.4|2637.4|2635.5|2632.5|453
1646786400000|2022-03-09 00:40:00|2638.5|2635.5|2638.8|2635.8|2639.5|2636.5|2635.7|2632.7|307
1646786700000|2022-03-09 00:45:00|2638.7|2635.7|2640.3|2637.3|2641.5|2638.5|2638.5|2635.5|290
1646787000000|2022-03-09 00:50:00|2640.2|2637.2|2641.9|2638.9|2642.8|2639.8|2638.3|2635.3|308
1646787300000|2022-03-09 00:55:00|2642|2639|2639.3|2636.3|2642.9|2639.9|2638.4|2635.4|364
1646787600000|2022-03-09 01:00:00|2639.7|2636.7|2642.5|2639.5|2646.9|2643.9|2631.1|2628.1|814
1646787900000|2022-03-09 01:05:00|2642.6|2639.6|2639.4|2636.4|2645.7|2642.7|2636.9|2633.9|590
1646788200000|2022-03-09 01:10:00|2639.5|2636.5|2640|2637|2641|2638|2634.6|2631.6|613
1646788500000|2022-03-09 01:15:00|2639.9|2636.9|2646.2|2643.2|2647.4|2644.4|2638.7|2635.7|557
1646788800000|2022-03-09 01:20:00|2646.4|2643.4|2647.5|2644.5|2651|2648|2645.7|2642.7|715
1646789100000|2022-03-09 01:25:00|2647.8|2644.8|2643.6|2640.6|2648.2|2645.2|2643.3|2640.3|535
1646789400000|2022-03-09 01:30:00|2643.7|2640.7|2643.9|2640.9|2648.3|2645.3|2642.9|2639.9|663
1646789700000|2022-03-09 01:35:00|2643.8|2640.8|2641.8|2638.8|2643.9|2640.9|2639.5|2636.5|652
1646790000000|2022-03-09 01:40:00|2641.9|2638.9|2638.1|2635.1|2643.2|2640.2|2637.8|2634.8|639
1646790300000|2022-03-09 01:45:00|2638.4|2635.4|2643.7|2640.7|2643.7|2640.7|2637.7|2634.7|570
1646790600000|2022-03-09 01:50:00|2643.5|2640.5|2642.3|2639.3|2644.6|2641.6|2641.4|2638.4|490
1646790900000|2022-03-09 01:55:00|2642.4|2639.4|2651.6|2648.6|2652.8|2649.8|2641.6|2638.6|546
1646791200000|2022-03-09 02:00:00|2651.7|2648.7|2653.5|2650.5|2656|2653|2650.2|2647.2|582
1646791500000|2022-03-09 02:05:00|2653.3|2650.3|2655.9|2652.9|2656.2|2653.2|2650.6|2647.6|533
1646791800000|2022-03-09 02:10:00|2656|2653|2660.7|2657.7|2663.5|2660.5|2654.6|2651.6|665
1646792100000|2022-03-09 02:15:00|2660.6|2657.6|2667|2664|2667.6|2664.9|2660.1|2657.1|514
1646792400000|2022-03-09 02:20:00|2666.8|2663.8|2668.1|2665.1|2672.8|2669.8|2665.3|2662.3|693
1646792700000|2022-03-09 02:25:00|2668|2665|2672|2669|2672.4|2669.4|2666.6|2663.6|540
1646793000000|2022-03-09 02:30:00|2672.1|2669.1|2663|2660|2672.9|2669.9|2661.8|2658.2|727
1646793300000|2022-03-09 02:35:00|2662.8|2659.8|2668.4|2665.4|2671.1|2667.4|2661|2658|568
1646793600000|2022-03-09 02:40:00|2668.6|2665.6|2665.3|2662.3|2668.8|2665.8|2663.8|2660.8|545
1646793900000|2022-03-09 02:45:00|2665.4|2662.4|2665.5|2662.5|2667.1|2664.1|2661.3|2658.3|694
1646794200000|2022-03-09 02:50:00|2665.2|2662.2|2665.6|2662.6|2672.1|2669.1|2664.6|2661.6|786
1646794500000|2022-03-09 02:55:00|2665.5|2662.5|2667.4|2664.4|2667.8|2664.8|2663.4|2660.1|514
1646794800000|2022-03-09 03:00:00|2667.3|2664.3|2665.8|2662.8|2668.5|2664.6|2663.8|2660.8|423
1646795100000|2022-03-09 03:05:00|2665.9|2662.9|2670.6|2667.6|2671.6|2668.6|2662.9|2659.9|565
1646795400000|2022-03-09 03:10:00|2670.9|2667.9|2672.4|2669.4|2672.7|2669.7|2668.5|2665.5|505
1646795700000|2022-03-09 03:15:00|2672.5|2669.5|2670.5|2667.5|2673.8|2670.8|2666.8|2663.8|519
1646796000000|2022-03-09 03:20:00|2670.4|2667.4|2677.2|2674.2|2678.6|2675.6|2670.1|2667.1|557
1646796300000|2022-03-09 03:25:00|2677.3|2674.3|2671.9|2668.9|2678.4|2674.7|2670.5|2667.1|522
1646796600000|2022-03-09 03:30:00|2672.3|2669.3|2674|2671|2677.3|2673.8|2671.7|2668.7|413
1646796900000|2022-03-09 03:35:00|2673.5|2670.5|2675.9|2672.9|2676.3|2673.3|2672.6|2669.6|391
1646797200000|2022-03-09 03:40:00|2676|2673|2675.2|2672.2|2677.8|2674.8|2674.9|2671.9|317
1646797500000|2022-03-09 03:45:00|2675.3|2672.3|2675.9|2672.9|2676.9|2673.9|2675.1|2672.1|264
1646797800000|2022-03-09 03:50:00|2675.8|2672.8|2671.6|2668.6|2676|2673|2670.7|2667.7|360
1646798100000|2022-03-09 03:55:00|2671.8|2668.8|2675.5|2672.5|2677.1|2674.1|2671.1|2668.1|371
1646798400000|2022-03-09 04:00:00|2675.2|2672.2|2670.7|2667.7|2675.5|2672.5|2669.9|2666.9|507
1646798700000|2022-03-09 04:05:00|2670.6|2667.6|2673.2|2670.2|2673.7|2670.7|2670.2|2667.2|400
1646799000000|2022-03-09 04:10:00|2672.7|2669.7|2672.8|2669.8|2675.7|2672.7|2670.6|2667.6|485
1646799300000|2022-03-09 04:15:00|2672.4|2669.4|2674.5|2671.5|2675.2|2672.2|2672|2669|291
1646799600000|2022-03-09 04:20:00|2674.6|2671.6|2672.7|2669.7|2677.4|2674.4|2672|2669|594
1646799900000|2022-03-09 04:25:00|2672.9|2669.9|2670.1|2667.1|2674.5|2671.5|2670|2667|468
1646800200000|2022-03-09 04:30:00|2670.3|2667.3|2671.3|2668.3|2672|2669|2669.3|2666.3|276
1646800500000|2022-03-09 04:35:00|2670.4|2667.4|2671.9|2668.9|2672.5|2669.5|2669.7|2666.7|296
1646800800000|2022-03-09 04:40:00|2672.3|2669.3|2672.3|2669.3|2674.1|2671.1|2670.8|2667.8|312
1646801100000|2022-03-09 04:45:00|2671.4|2668.4|2670.4|2667.4|2674.4|2671.4|2670.4|2667.4|167
1646801400000|2022-03-09 04:50:00|2670.5|2667.5|2670.9|2667.9|2672.2|2669.2|2669.7|2666.7|273
1646801700000|2022-03-09 04:55:00|2671.7|2668.7|2669.3|2666.3|2672.2|2669.2|2668.5|2665.5|278
1646802000000|2022-03-09 05:00:00|2669.2|2666.2|2672.9|2669.9|2673.5|2670.5|2668.8|2665.8|289
1646802300000|2022-03-09 05:05:00|2673|2670|2678.4|2675.4|2678.4|2675.4|2671|2668|410
1646802600000|2022-03-09 05:10:00|2678.3|2675.3|2677|2674|2678.7|2675.7|2675.5|2672.5|285
1646802900000|2022-03-09 05:15:00|2676.7|2673.7|2677.3|2674.3|2678.7|2675.7|2676.5|2673.5|291
1646803200000|2022-03-09 05:20:00|2677.2|2674.2|2675.7|2672.7|2677.7|2674.7|2674.8|2671.8|308
1646803500000|2022-03-09 05:25:00|2675.8|2672.8|2670.6|2667.6|2675.9|2672.9|2670|2667|281
1646803800000|2022-03-09 05:30:00|2670.7|2667.7|2668.1|2665.1|2671.5|2668.5|2663.2|2660.2|798
1646804100000|2022-03-09 05:35:00|2667.8|2664.8|2667.5|2664.5|2668.5|2664.8|2660.8|2657.3|558
1646804400000|2022-03-09 05:40:00|2667.4|2664.4|2661.1|2658.1|2667.9|2664.9|2658.6|2655.6|506
1646804700000|2022-03-09 05:45:00|2660.7|2657.7|2659.9|2656.9|2664.9|2661.9|2659.7|2656.7|393
1646805000000|2022-03-09 05:50:00|2659.2|2656.2|2651.3|2648.3|2660.6|2657.6|2646.9|2643.7|1075
1646805300000|2022-03-09 05:55:00|2651.2|2648.2|2652.9|2649.9|2655.4|2651|2647.4|2644.4|684
1646805600000|2022-03-09 06:00:00|2652.8|2649.8|2660|2657|2660.3|2657.3|2652.8|2649.8|551
1646805900000|2022-03-09 06:05:00|2660.1|2657.1|2662.1|2659.1|2662.6|2659.6|2657.6|2654.6|455
1646806200000|2022-03-09 06:10:00|2662.2|2659.2|2660.9|2657.9|2662.3|2659.3|2660|2657|303
1646806500000|2022-03-09 06:15:00|2661|2658|2668.3|2665.3|2670.6|2666.2|2661|2658|611
1646806800000|2022-03-09 06:20:00|2668.2|2665.2|2665.7|2662.7|2670.1|2665.5|2665.4|2662.4|426
1646807100000|2022-03-09 06:25:00|2665.8|2662.8|2662.2|2659.2|2667.9|2663.4|2661.5|2657.8|395
1646807400000|2022-03-09 06:30:00|2662.1|2659.1|2671.3|2668.3|2672.5|2669.5|2662.1|2659.1|463
1646807700000|2022-03-09 06:35:00|2671.4|2668.4|2665.2|2662.2|2672.8|2669.4|2664.5|2661.5|505
1646808000000|2022-03-09 06:40:00|2665.7|2662.7|2673.3|2670.3|2674.9|2671.9|2665.6|2662.6|458
1646808300000|2022-03-09 06:45:00|2673.4|2670.4|2671.8|2668.8|2674.2|2671.2|2667.3|2664.3|478
1646808600000|2022-03-09 06:50:00|2671.9|2668.9|2675.2|2672.2|2678.8|2675.8|2669.7|2666.7|552
1646808900000|2022-03-09 06:55:00|2675.3|2672.3|2672.1|2669.1|2677.2|2674.2|2670.6|2667|521
1646809200000|2022-03-09 07:00:00|2671.2|2668.2|2664.7|2661.7|2675.3|2671.3|2661.8|2658.8|801
1646809500000|2022-03-09 07:05:00|2664.6|2661.6|2661.9|2658.9|2666.5|2663.5|2659.6|2655.8|731
1646809800000|2022-03-09 07:10:00|2662.1|2659.1|2663.5|2660.5|2665.1|2661|2659.7|2656.3|658
1646810100000|2022-03-09 07:15:00|2663.6|2660.6|2666.4|2663.4|2666.9|2663.9|2662.6|2658.5|419
1646810400000|2022-03-09 07:20:00|2666.8|2663.8|2665.2|2662.2|2670.7|2667.7|2662.5|2659.1|547
1646810700000|2022-03-09 07:25:00|2665.4|2662.4|2660|2657|2665.9|2662.9|2659.8|2656.8|618
1646811000000|2022-03-09 07:30:00|2660.1|2657.1|2654.6|2651.6|2663.9|2660.9|2653.4|2648.4|752
1646811300000|2022-03-09 07:35:00|2654.7|2651.7|2653.6|2650.6|2657.8|2654.2|2651.1|2645.7|528
1646811600000|2022-03-09 07:40:00|2654.1|2651.1|2653.1|2650.1|2657.3|2652.9|2649.4|2645.9|629
1646811900000|2022-03-09 07:45:00|2654.6|2647.4|2650.7|2647.7|2657.1|2653.3|2650.2|2646.3|642
1646812200000|2022-03-09 07:50:00|2650.3|2647.3|2650.7|2647.7|2656.1|2652.6|2649.4|2646.1|542
1646812500000|2022-03-09 07:55:00|2650.8|2647.8|2652.3|2649.3|2653.3|2650.3|2646.5|2643.5|670
1646812800000|2022-03-09 08:00:00|2652.2|2649.2|2652.3|2649.3|2652.5|2649.5|2645.1|2642.1|862
1646813100000|2022-03-09 08:05:00|2652.4|2649.4|2644.5|2641.5|2653.3|2650.3|2643.6|2640.6|789
1646813400000|2022-03-09 08:10:00|2644.6|2641.6|2644.8|2641.8|2646.7|2643.7|2640.5|2637.5|929
1646813700000|2022-03-09 08:15:00|2644.9|2641.9|2647.9|2644.9|2648.2|2645.2|2642.8|2639.8|769
1646814000000|2022-03-09 08:20:00|2647.5|2644.5|2649.7|2646.7|2649.9|2646.9|2645.2|2642.4|714
1646814300000|2022-03-09 08:25:00|2650.2|2647.2|2651.4|2648.4|2652.6|2649.6|2649.1|2646.1|770
1646814600000|2022-03-09 08:30:00|2651.5|2648.5|2650.3|2647.3|2653|2650|2646.6|2643.6|842
1646814900000|2022-03-09 08:35:00|2650|2647|2654.4|2651.4|2655.3|2652.3|2648.3|2645.3|803
1646815200000|2022-03-09 08:40:00|2654.5|2651.5|2649.7|2646.7|2654.6|2651.6|2649.3|2646.3|748
1646815500000|2022-03-09 08:45:00|2649.4|2646.4|2647.1|2644.1|2651.5|2649|2645.1|2642.1|821
1646815800000|2022-03-09 08:50:00|2647|2644|2643|2640|2647.3|2644.3|2642.3|2639.3|868
1646816100000|2022-03-09 08:55:00|2643.1|2640.1|2642.3|2639.3|2644.8|2641.8|2642|2639|707
1646816400000|2022-03-09 09:00:00|2642.7|2639.7|2623.6|2620.6|2643.5|2640.5|2623.5|2620.5|1109
1646816700000|2022-03-09 09:05:00|2623.4|2620.4|2622.5|2619.5|2625.6|2622.6|2618.8|2615.8|1158
1646817000000|2022-03-09 09:10:00|2622.2|2619.2|2634|2631|2635.2|2632.2|2622.2|2619.2|1048
1646817300000|2022-03-09 09:15:00|2634.3|2631.3|2625|2622|2634.4|2631.4|2624.7|2621.7|808
1646817600000|2022-03-09 09:20:00|2625.1|2622.1|2616.7|2613.7|2628.3|2625.3|2615.3|2612.2|1005
1646817900000|2022-03-09 09:25:00|2616.2|2613.2|2606.1|2603.1|2619.9|2616.9|2606.1|2603.1|909
1646818200000|2022-03-09 09:30:00|2606.4|2603.4|2609.3|2606.3|2615.1|2612.1|2600.7|2597.7|1136
1646818500000|2022-03-09 09:35:00|2609.4|2606.4|2609.1|2606.1|2616.7|2613.7|2607.9|2604.9|1083
1646818800000|2022-03-09 09:40:00|2609|2606|2615.3|2612.3|2622.3|2619.3|2606.3|2603.3|1090
1646819100000|2022-03-09 09:45:00|2615.2|2612.2|2611.6|2608.6|2621.4|2618.4|2611.2|2608.2|1072
1646819400000|2022-03-09 09:50:00|2611.7|2608.7|2613.1|2610.1|2617|2614|2604.4|2601.4|1267
1646819700000|2022-03-09 09:55:00|2613.2|2610.2|2622.4|2619.4|2624|2621|2610.6|2607.6|1011
1646820000000|2022-03-09 10:00:00|2622.1|2619.1|2618.6|2615.6|2623.5|2620.5|2613.6|2610.6|1341
1646820300000|2022-03-09 10:05:00|2617.9|2614.9|2616.7|2613.7|2619.9|2616.9|2606.8|2603.8|1297
1646820600000|2022-03-09 10:10:00|2616.5|2613.5|2619.4|2616.4|2620.3|2617.3|2613.9|2610.9|1095
1646820900000|2022-03-09 10:15:00|2619.3|2616.3|2628.6|2625.6|2630|2627|2618.3|2615.3|1157
1646821200000|2022-03-09 10:20:00|2628.8|2625.8|2626.7|2623.7|2632|2629|2625.9|2622.9|917
1646821500000|2022-03-09 10:25:00|2627.2|2624.2|2627.5|2624.5|2631.6|2627.7|2624.6|2621.6|787
1646821800000|2022-03-09 10:30:00|2627.7|2624.7|2630.4|2627.4|2632.8|2629.8|2625.3|2622.3|1049
1646822100000|2022-03-09 10:35:00|2630.2|2627.2|2624.7|2621.7|2631.6|2628.6|2623.9|2620.9|794
1646822400000|2022-03-09 10:40:00|2624.9|2621.9|2621.7|2618.7|2625.2|2622.2|2620|2616.2|708
1646822700000|2022-03-09 10:45:00|2621.9|2618.9|2612.3|2609.3|2622.4|2619.4|2611.3|2608.3|706
1646823000000|2022-03-09 10:50:00|2612.2|2609.2|2610.8|2607.8|2612.7|2609.7|2605.6|2602.6|951
1646823300000|2022-03-09 10:55:00|2610.6|2607.6|2618.7|2615.7|2619.5|2616.5|2609.9|2606.9|850
1646823600000|2022-03-09 11:00:00|2618|2615|2610.1|2607.1|2618.1|2615.1|2608.1|2605.1|784
1646823900000|2022-03-09 11:05:00|2610|2607|2608.2|2605.2|2612.7|2609.7|2607.8|2604.8|841
1646824200000|2022-03-09 11:10:00|2608.1|2605.1|2611.9|2608.9|2616.9|2613.9|2608|2605|1005
1646824500000|2022-03-09 11:15:00|2613.1|2610.1|2612.7|2609.7|2615.8|2612.8|2611.2|2608.2|821
1646824800000|2022-03-09 11:20:00|2612.8|2609.8|2612.3|2609.3|2613.6|2610.6|2608.2|2605.2|940
1646825100000|2022-03-09 11:25:00|2612.1|2609.1|2611.6|2608.6|2613.7|2610.7|2607.8|2604.8|967
1646825400000|2022-03-09 11:30:00|2611.9|2608.9|2616.6|2613.6|2617.8|2614.8|2608.9|2605.9|997
1646825700000|2022-03-09 11:35:00|2616.4|2613.4|2611|2608|2617|2614|2610.7|2607.7|866
1646826000000|2022-03-09 11:40:00|2610.7|2607.7|2621.3|2618.3|2621.6|2618.6|2608|2605|969
1646826300000|2022-03-09 11:45:00|2621.5|2618.5|2615.9|2612.9|2624.3|2621.3|2615.4|2611.9|948
1646826600000|2022-03-09 11:50:00|2616.2|2613.2|2616.6|2613.6|2618.6|2615.6|2611.1|2608.1|721
1646826900000|2022-03-09 11:55:00|2616.5|2613.5|2619|2616|2622.6|2619|2616.3|2613.3|863
1646827200000|2022-03-09 12:00:00|2619.3|2616.3|2624.7|2621.7|2626.1|2623.1|2613.7|2610.7|1083
1646827500000|2022-03-09 12:05:00|2625|2622|2623.3|2620.3|2625.2|2622.2|2618.5|2615.5|1074
1646827800000|2022-03-09 12:10:00|2623.1|2620.1|2627.7|2624.7|2628.4|2625.4|2623|2620|901
1646828100000|2022-03-09 12:15:00|2627.9|2624.9|2630.3|2627.3|2630.6|2627.6|2626.5|2623.6|905
1646828400000|2022-03-09 12:20:00|2630.4|2627.4|2628.8|2625.8|2630.9|2627.9|2627|2624|965
1646828700000|2022-03-09 12:25:00|2628.6|2625.6|2624.5|2621.5|2628.8|2626|2624.1|2621.1|1013
1646829000000|2022-03-09 12:30:00|2625.2|2622.2|2625.5|2622.5|2627.4|2624.4|2622.8|2619.8|1021
1646829300000|2022-03-09 12:35:00|2625.6|2622.6|2632.2|2629.2|2632.6|2629.6|2625.2|2622.2|1045
1646829600000|2022-03-09 12:40:00|2632.4|2629.4|2627.4|2624.4|2633.1|2630.1|2626.8|2623.8|881
1646829900000|2022-03-09 12:45:00|2627.3|2624.3|2630.3|2627.3|2630.4|2627.4|2625|2622|773
1646830200000|2022-03-09 12:50:00|2630.1|2627.1|2622.6|2619.6|2630.2|2627.2|2622.1|2619.1|805
1646830500000|2022-03-09 12:55:00|2622.1|2619.1|2614.9|2611.9|2624.1|2621.1|2614.5|2611.5|1094
1646830800000|2022-03-09 13:00:00|2614.6|2611.6|2604.2|2601.2|2616.7|2613.7|2599.4|2596.4|1563
1646831100000|2022-03-09 13:05:00|2604.1|2601.1|2610.7|2607.7|2617.2|2614.2|2602.8|2599.8|1453
1646831400000|2022-03-09 13:10:00|2610.9|2607.9|2614.8|2611.8|2615.6|2612.6|2607.1|2604.1|1303
1646831700000|2022-03-09 13:15:00|2614.5|2611.5|2603.7|2600.7|2614.9|2611.9|2602.8|2599.8|1263
1646832000000|2022-03-09 13:20:00|2603.5|2600.5|2604.1|2601.1|2612|2609|2601|2598.5|1343
1646832300000|2022-03-09 13:25:00|2604|2601|2609.5|2606.5|2611.3|2608.3|2598.9|2596.1|1581
1646832600000|2022-03-09 13:30:00|2609.4|2606.4|2600.9|2597.9|2612.9|2609.9|2596.8|2593.8|1672
1646832900000|2022-03-09 13:35:00|2601.1|2598.1|2600.6|2597.6|2606.4|2603.4|2597|2594|1496
1646833200000|2022-03-09 13:40:00|2600.4|2597.4|2604.7|2601.7|2607|2604.4|2599.1|2596.1|1322
1646833500000|2022-03-09 13:45:00|2604.5|2601.5|2597.9|2594.9|2605.4|2602.4|2596.9|2593.9|1170
1646833800000|2022-03-09 13:50:00|2597.7|2594.7|2587.7|2584.7|2597.7|2594.7|2586.2|2583.2|1375
1646834100000|2022-03-09 13:55:00|2587.6|2584.6|2595.1|2592.1|2595.9|2592.9|2586.1|2583.1|1389
1646834400000|2022-03-09 14:00:00|2595.3|2592.3|2588.3|2585.3|2595.9|2592.9|2582.4|2579.4|1378
1646834700000|2022-03-09 14:05:00|2588.2|2585.2|2575|2572|2592.1|2589.1|2570.3|2567.3|1548
1646835000000|2022-03-09 14:10:00|2575.1|2572.1|2591.2|2588.2|2594.2|2590.5|2572.9|2569.9|1705
1646835300000|2022-03-09 14:15:00|2591.4|2588.4|2597.2|2594.2|2601|2598|2591.4|2588.4|1724
1646835600000|2022-03-09 14:20:00|2597|2594|2591.8|2588.8|2597.5|2594.5|2589.7|2586.7|1567
1646835900000|2022-03-09 14:25:00|2591.6|2588.6|2592|2589|2594.7|2591.7|2589.3|2586.4|1403
1646836200000|2022-03-09 14:30:00|2592.1|2589.1|2588.1|2585.1|2594.3|2591.3|2579.1|2576.1|1765
1646836500000|2022-03-09 14:35:00|2587.9|2584.9|2587.6|2584.6|2590.2|2587.2|2582.8|2579.8|961
1646836800000|2022-03-09 14:40:00|2587.4|2584.4|2593.4|2590.4|2596.6|2593.6|2585.6|2582.6|1007
1646837100000|2022-03-09 14:45:00|2593.1|2590.1|2585.9|2582.9|2593.1|2590.1|2578.2|2575.2|898
1646837400000|2022-03-09 14:50:00|2586|2583|2602.2|2599.2|2605.6|2602.6|2585.3|2582.3|941
1646837700000|2022-03-09 14:55:00|2602.1|2599.1|2596|2593|2602.8|2599.8|2594.1|2591.1|849
1646838000000|2022-03-09 15:00:00|2595.9|2592.9|2599.1|2596.1|2601.5|2598.5|2593.6|2590.6|822
1646838300000|2022-03-09 15:05:00|2599.2|2596.2|2597.6|2594.6|2602.3|2599.3|2595.2|2592.2|825
1646838600000|2022-03-09 15:10:00|2597.9|2594.9|2599.5|2596.5|2600.3|2597.3|2592.8|2589.8|795
1646838900000|2022-03-09 15:15:00|2599.3|2596.3|2604.4|2601.4|2605.4|2602.4|2595.4|2592.4|806
1646839200000|2022-03-09 15:20:00|2604.9|2601.9|2601.9|2598.9|2607.4|2604.4|2601.9|2598.9|793
1646839500000|2022-03-09 15:25:00|2602.1|2599.1|2603.7|2600.7|2608.3|2605.3|2600.2|2597.2|719
1646839800000|2022-03-09 15:30:00|2603.8|2600.8|2609.7|2606.7|2611.4|2608.4|2603.5|2600.5|689
1646840100000|2022-03-09 15:35:00|2609.9|2606.9|2609|2606|2614.3|2611.3|2608.1|2605.6|607
1646840400000|2022-03-09 15:40:00|2608.7|2605.7|2610.1|2607.1|2610.6|2607.9|2604.1|2601.1|636
1646840700000|2022-03-09 15:45:00|2609.6|2606.6|2606.3|2603.3|2610.6|2607.6|2605.4|2602.4|587
1646841000000|2022-03-09 15:50:00|2606|2603|2605.2|2602.2|2609.1|2606.7|2603.9|2601.2|621
1646841300000|2022-03-09 15:55:00|2605.3|2602.3|2606|2603|2607.7|2604.8|2601.1|2598.1|647
1646841600000|2022-03-09 16:00:00|2606.3|2603.3|2607.6|2604.6|2608.3|2605.3|2601.6|2598.6|659
1646841900000|2022-03-09 16:05:00|2607.7|2604.7|2607.8|2604.8|2609.8|2606.8|2602|2599|684
1646842200000|2022-03-09 16:10:00|2607.7|2604.7|2616.9|2613.9|2617|2614|2607|2604|801
1646842500000|2022-03-09 16:15:00|2616.8|2613.8|2609.5|2606.5|2617.6|2614.6|2607.5|2604.5|999
1646842800000|2022-03-09 16:20:00|2609.4|2606.4|2610.4|2607.4|2610.9|2607.9|2606.6|2603.6|897
1646843100000|2022-03-09 16:25:00|2610.2|2607.2|2614.2|2611.2|2617.7|2614.7|2610|2607|765
1646843400000|2022-03-09 16:30:00|2614.1|2611.1|2605.2|2602.2|2614.7|2611.7|2605.1|2602.1|937
1646843700000|2022-03-09 16:35:00|2605.1|2602.1|2604|2601|2606.9|2603.9|2602.1|2599.1|883
1646844000000|2022-03-09 16:40:00|2604.8|2601.8|2604.8|2601.8|2605.6|2602.6|2599.1|2596.1|918
1646844300000|2022-03-09 16:45:00|2604.5|2601.5|2598.8|2595.8|2608.5|2605.5|2598.2|2595.2|797
1646844600000|2022-03-09 16:50:00|2598.7|2595.7|2600.2|2597.2|2601.9|2598.9|2598.1|2595.1|855
1646844900000|2022-03-09 16:55:00|2600.1|2597.1|2600.8|2597.8|2603|2600|2598.7|2595.7|809
1646845200000|2022-03-09 17:00:00|2600.6|2597.6|2601.8|2598.8|2602.3|2599.3|2598.1|2595.1|767
1646845500000|2022-03-09 17:05:00|2601.7|2598.7|2594|2591|2602|2599|2593.9|2590.9|750
1646845800000|2022-03-09 17:10:00|2593.7|2590.7|2590.2|2587.2|2594.4|2591.4|2589|2586|910
1646846100000|2022-03-09 17:15:00|2590.3|2587.3|2587.6|2584.6|2590.6|2587.6|2586.7|2583.7|832
1646846400000|2022-03-09 17:20:00|2587.4|2584.4|2578.9|2575.9|2587.7|2584.7|2576.3|2573.3|860
1646846700000|2022-03-09 17:25:00|2579|2576|2575.4|2572.4|2579.2|2576.2|2573.1|2570.1|1025
1646847000000|2022-03-09 17:30:00|2575.5|2572.5|2564.8|2561.8|2575.5|2572.5|2563.5|2560.5|1085
1646847300000|2022-03-09 17:35:00|2564.7|2561.7|2566|2563|2568.3|2565.3|2557.8|2554.8|1236
1646847600000|2022-03-09 17:40:00|2565.9|2562.9|2557.2|2554.2|2570|2567|2557.2|2554.2|1175
1646847900000|2022-03-09 17:45:00|2557.1|2554.1|2556.6|2553.6|2561.4|2558.4|2549.7|2546.7|1135
1646848200000|2022-03-09 17:50:00|2556.8|2553.8|2558.5|2555.5|2559.6|2556.6|2553.1|2550.1|1116
1646848500000|2022-03-09 17:55:00|2558.4|2555.4|2556.9|2553.9|2561.4|2558.4|2553.5|2550.5|1082
1646848800000|2022-03-09 18:00:00|2556.7|2553.7|2566.6|2564.6|2567.3|2564.6|2555.9|2552.9|1179
1646849100000|2022-03-09 18:05:00|2567|2564|2565.3|2562.3|2567.1|2564.1|2561|2558|933
1646849400000|2022-03-09 18:10:00|2565|2562|2560.9|2557.9|2565.3|2562.3|2557.7|2554.7|839
1646849700000|2022-03-09 18:15:00|2561.1|2558.1|2551.9|2548.9|2562.5|2559.5|2549.6|2546.6|919
1646850000000|2022-03-09 18:20:00|2551.8|2548.8|2551.2|2548.2|2554|2551|2541.7|2538.7|1196
1646850300000|2022-03-09 18:25:00|2551.3|2548.3|2555.7|2552.7|2556.7|2553.7|2549.2|2546.2|1083
1646850600000|2022-03-09 18:30:00|2555.6|2552.6|2558.6|2555.6|2559.2|2556.2|2553.9|2550.9|750
1646850900000|2022-03-09 18:35:00|2558.7|2555.7|2562.1|2559.1|2564.7|2561.7|2555.5|2552.5|774
1646851200000|2022-03-09 18:40:00|2562|2559|2568.7|2565.7|2569.1|2566.1|2560.9|2557.9|692
1646851500000|2022-03-09 18:45:00|2568.9|2565.9|2567.9|2564.9|2570.8|2567.8|2566|2563|753
1646851800000|2022-03-09 18:50:00|2568.1|2565.1|2560.5|2557.5|2568.1|2565.1|2559.4|2556.4|725
1646852100000|2022-03-09 18:55:00|2560.4|2557.4|2560|2557|2562.4|2559.4|2556.1|2553.1|837
1646852400000|2022-03-09 19:00:00|2559.9|2556.9|2556.1|2553.1|2560.7|2557.7|2555.1|2552.1|695
1646852700000|2022-03-09 19:05:00|2556|2553|2553.8|2550.8|2557.3|2554.3|2552|2549|648
1646853000000|2022-03-09 19:10:00|2553.7|2550.7|2556.1|2553.1|2557.1|2554.1|2553.1|2550.1|664
1646853300000|2022-03-09 19:15:00|2556|2553|2557.3|2554.3|2560.1|2557.7|2555.9|2552.9|534
1646853600000|2022-03-09 19:20:00|2557.1|2554.1|2562.4|2559.4|2563.2|2560.2|2557.1|2554.1|672
1646853900000|2022-03-09 19:25:00|2562.5|2559.5|2558.9|2555.9|2562.8|2559.8|2558.1|2555.1|546
1646854200000|2022-03-09 19:30:00|2559|2556|2551.7|2548.7|2559.1|2556.1|2550.2|2547.2|631
1646854500000|2022-03-09 19:35:00|2551.6|2548.6|2556.8|2553.8|2558.4|2555.4|2551.4|2548.4|556
1646854800000|2022-03-09 19:40:00|2556.7|2553.7|2561.1|2558.1|2562.9|2560.1|2555.9|2552.9|582
1646855100000|2022-03-09 19:45:00|2560.8|2557.8|2569.3|2566.3|2569.8|2566.8|2560.5|2557.5|547
1646855400000|2022-03-09 19:50:00|2569.4|2566.4|2564.4|2561.4|2569.7|2566.7|2563.8|2560.8|531
1646855700000|2022-03-09 19:55:00|2564.5|2561.5|2568.7|2565.7|2569.7|2566.7|2563.3|2560.3|529
1646856000000|2022-03-09 20:00:00|2568.9|2565.9|2567|2564|2573.7|2570.7|2566.9|2563.9|516
1646856300000|2022-03-09 20:05:00|2567.1|2564.1|2571.6|2568.6|2571.7|2568.7|2564.5|2561.5|552
1646856600000|2022-03-09 20:10:00|2571.7|2568.7|2574.2|2571.2|2574.3|2571.3|2570.6|2567.6|508
1646856900000|2022-03-09 20:15:00|2574.4|2571.4|2575.9|2572.9|2577.8|2574.8|2574.1|2571.1|412
1646857200000|2022-03-09 20:20:00|2576|2573|2575.3|2572.3|2577.3|2574.3|2574.9|2571.9|568
1646857500000|2022-03-09 20:25:00|2575.2|2572.2|2576.9|2573.9|2577.3|2574.3|2575.1|2572.1|480
1646857800000|2022-03-09 20:30:00|2576.8|2573.8|2567.8|2564.8|2577.9|2574.9|2567.3|2564.3|616
1646858100000|2022-03-09 20:35:00|2567.9|2564.9|2573.4|2570.4|2573.7|2570.7|2566.4|2563.4|488
1646858400000|2022-03-09 20:40:00|2573.5|2570.5|2576.6|2573.6|2577|2574|2572.6|2569.6|532
1646858700000|2022-03-09 20:45:00|2576.5|2573.5|2573.5|2570.5|2576.8|2573.8|2573.5|2570.5|529
1646859000000|2022-03-09 20:50:00|2573.6|2570.6|2574.5|2571.5|2574.5|2571.5|2569.8|2566.8|517
1646859300000|2022-03-09 20:55:00|2574.3|2571.3|2576.3|2573.3|2576.7|2573.7|2573|2570|632
1646859600000|2022-03-09 21:00:00|2576.4|2573.4|2578.8|2575.8|2581|2578|2576.4|2573.4|342
1646859900000|2022-03-09 21:05:00|2578.9|2575.9|2577.9|2574.9|2580.1|2577.1|2576.8|2573.8|325
1646860200000|2022-03-09 21:10:00|2577.6|2574.6|2578.8|2575.8|2580|2577|2576.1|2573.1|288
1646860500000|2022-03-09 21:15:00|2578.9|2575.9|2581.8|2578.8|2585|2582|2578.5|2575.5|367
1646860800000|2022-03-09 21:20:00|2582.3|2579.3|2582.6|2579.6|2586.4|2583.4|2579.9|2576.9|402
1646861100000|2022-03-09 21:25:00|2582.7|2579.7|2581.7|2578.7|2583|2580|2580.2|2577.2|275
1646861400000|2022-03-09 21:30:00|2581.8|2578.8|2582.3|2579.3|2583.8|2580.8|2581.5|2578.5|200
1646861700000|2022-03-09 21:35:00|2582.4|2579.4|2580.5|2577.5|2582.8|2579.8|2579.5|2576.5|178
1646862000000|2022-03-09 21:40:00|2580.2|2577.2|2579.9|2576.9|2581.2|2578.2|2578.8|2575.8|328
1646862300000|2022-03-09 21:45:00|2579.8|2576.8|2577.9|2574.9|2580.2|2577.2|2576.6|2573.2|291
1646862600000|2022-03-09 21:50:00|2577.8|2574.8|2579.7|2576.7|2581.4|2577.3|2576.6|2573.6|325
1646862900000|2022-03-09 21:55:00|2579.8|2576.8|2579.1|2576.1|2582.9|2577.5|2577.7|2574.7|340
1646866800000|2022-03-09 23:00:00|2580.1|2577.1|2576.1|2573.1|2584.5|2578.9|2575.7|2570|465
1646867100000|2022-03-09 23:05:00|2576.2|2573.2|2571.6|2568.6|2579|2573.7|2571.2|2568.2|383
1646867400000|2022-03-09 23:10:00|2571.7|2568.7|2572.9|2569.9|2573.6|2570.6|2571.2|2568.2|270
1646867700000|2022-03-09 23:15:00|2572.8|2569.8|2572.5|2569.5|2573.6|2570.6|2572|2569|244
1646868000000|2022-03-09 23:20:00|2572.6|2569.6|2571.7|2568.7|2572.7|2569.7|2571.4|2568.4|207
1646868300000|2022-03-09 23:25:00|2571.6|2568.6|2571.6|2568.6|2572.9|2569.4|2571.3|2567.8|185
1646868600000|2022-03-09 23:30:00|2571.8|2568.8|2566.1|2563.1|2572.2|2569.2|2565.9|2562.9|323
1646868900000|2022-03-09 23:35:00|2566.2|2563.2|2566|2563|2567.5|2564.5|2565.5|2562.5|196
1646869200000|2022-03-09 23:40:00|2565.8|2562.8|2567.4|2564.4|2567.5|2564.5|2564.7|2561.7|180
1646869500000|2022-03-09 23:45:00|2567.3|2564.3|2571.9|2568.9|2572.5|2569.5|2567.3|2564.3|310
1646869800000|2022-03-09 23:50:00|2571.8|2568.8|2570.8|2567.8|2573.2|2570.2|2569|2566|330
1646870100000|2022-03-09 23:55:00|2570.9|2567.9|2566|2563|2571|2568|2565.5|2562.5|201
1646870400000|2022-03-10 00:00:00|2566.1|2563.1|2564.4|2561.4|2566.2|2563.2|2561.9|2558.9|341
1646870700000|2022-03-10 00:05:00|2564.3|2561.3|2560.8|2557.8|2564.3|2561.3|2559.5|2556.5|313
1646871000000|2022-03-10 00:10:00|2560.9|2557.9|2560.2|2557.2|2561.4|2558.4|2558.2|2555.2|437
1646871300000|2022-03-10 00:15:00|2560.3|2557.3|2559.3|2556.3|2561.5|2558.5|2558.7|2555.7|296
1646871600000|2022-03-10 00:20:00|2559.4|2556.4|2559.4|2556.4|2561.7|2558.7|2557.9|2554.9|304
1646871900000|2022-03-10 00:25:00|2559.5|2556.5|2556.2|2553.2|2561.6|2557.8|2556.2|2553.2|274
1646872200000|2022-03-10 00:30:00|2556.3|2553.3|2556.6|2553.6|2558|2555|2556.2|2553.2|366
1646872500000|2022-03-10 00:35:00|2556.7|2553.7|2557.2|2554.2|2560.1|2557.1|2556.2|2553.2|401
1646872800000|2022-03-10 00:40:00|2557.4|2554.4|2556.3|2553.3|2558.4|2555.4|2553.1|2550.1|373
1646873100000|2022-03-10 00:45:00|2556.6|2553.6|2557|2554|2557.4|2554.4|2554.4|2551.4|298
1646873400000|2022-03-10 00:50:00|2556.8|2553.8|2558|2555|2558|2555|2554.9|2551.9|304
1646873700000|2022-03-10 00:55:00|2557.9|2554.9|2554.5|2551.5|2558.6|2555.6|2554.4|2551.4|386
1646874000000|2022-03-10 01:00:00|2554.4|2551.4|2546.7|2543.7|2554.4|2551.4|2533.2|2530.2|1268
1646874300000|2022-03-10 01:05:00|2546.4|2543.4|2545.1|2542.1|2547.6|2544.6|2535.7|2532.7|897
1646874600000|2022-03-10 01:10:00|2545|2542|2553.3|2550.3|2553.7|2550.7|2544.5|2541.5|793
1646874900000|2022-03-10 01:15:00|2553.1|2550.1|2547.2|2544.2|2554.5|2551.5|2543.8|2540.8|808
1646875200000|2022-03-10 01:20:00|2547.3|2544.3|2551.5|2548.5|2552.8|2549.8|2542.4|2539.4|762
1646875500000|2022-03-10 01:25:00|2551.4|2548.4|2551.4|2548.4|2553.7|2550.7|2549.2|2546.2|648
1646875800000|2022-03-10 01:30:00|2551.3|2548.3|2547.5|2544.5|2552|2549|2545.9|2542.9|785
1646876100000|2022-03-10 01:35:00|2547.6|2544.6|2552.5|2549.5|2554.3|2551.3|2546.7|2543.7|913
1646876400000|2022-03-10 01:40:00|2552.7|2549.7|2547|2544|2552.8|2549.8|2545.9|2542.9|652
1646876700000|2022-03-10 01:45:00|2546.9|2543.9|2545.6|2542.6|2547.8|2544.8|2543.6|2540.6|670
1646877000000|2022-03-10 01:50:00|2545.5|2542.5|2550.5|2547.5|2551|2548|2545.5|2542.5|683
1646877300000|2022-03-10 01:55:00|2550.9|2547.9|2551|2548|2553.8|2550.8|2550|2547|583
1646877600000|2022-03-10 02:00:00|2550.9|2547.9|2548.5|2545.5|2552.3|2549.3|2548|2545|884
1646877900000|2022-03-10 02:05:00|2548.4|2545.4|2546.2|2543.2|2550.6|2547.6|2545.6|2542.6|857
1646878200000|2022-03-10 02:10:00|2546.8|2543.8|2545.5|2542.5|2546.9|2543.9|2542.5|2539.5|656
1646878500000|2022-03-10 02:15:00|2545.4|2542.4|2541.8|2538.8|2545.8|2542.8|2541|2538|378
1646878800000|2022-03-10 02:20:00|2541.9|2538.9|2545.4|2542.4|2546.8|2543.8|2541.3|2538.3|369
1646879100000|2022-03-10 02:25:00|2545.3|2542.3|2547|2544|2547.4|2544.4|2545.3|2542.3|307
1646879400000|2022-03-10 02:30:00|2547.2|2544.2|2548.2|2545.2|2549.4|2546.4|2545.9|2542.9|415
1646879700000|2022-03-10 02:35:00|2548.1|2545.1|2551.8|2548.8|2552.4|2549.4|2548|2545|471
1646880000000|2022-03-10 02:40:00|2551.9|2548.9|2552.4|2549.4|2553.3|2550.3|2551|2548|645
1646880300000|2022-03-10 02:45:00|2552.7|2549.7|2549.1|2546.1|2553.2|2550.2|2547.4|2544.4|602
1646880600000|2022-03-10 02:50:00|2549.2|2546.2|2550.3|2547.3|2552.1|2549.1|2548.6|2545.6|504
1646880900000|2022-03-10 02:55:00|2550.2|2547.2|2547.2|2544.2|2551.1|2548.1|2546.5|2543.5|393
1646881200000|2022-03-10 03:00:00|2547.3|2544.3|2544|2541|2548.9|2545.9|2543.2|2540.2|470
1646881500000|2022-03-10 03:05:00|2543.9|2540.9|2542.3|2539.3|2545.6|2542.6|2541.7|2538.7|568
1646881800000|2022-03-10 03:10:00|2542.1|2539.1|2547.5|2544.5|2547.8|2544.8|2541.3|2538.3|658
1646882100000|2022-03-10 03:15:00|2547.4|2544.4|2548.7|2545.7|2548.7|2545.7|2542.5|2539.5|489
1646882400000|2022-03-10 03:20:00|2548.6|2545.6|2549.3|2546.3|2551.6|2548.6|2547|2544|622
1646882700000|2022-03-10 03:25:00|2549.4|2546.4|2547.1|2544.1|2549.9|2546.9|2545.7|2542.7|492
1646883000000|2022-03-10 03:30:00|2547.2|2544.2|2545.7|2542.7|2548.5|2545.5|2545.1|2542.1|279
1646883300000|2022-03-10 03:35:00|2545.6|2542.6|2551.2|2548.2|2551.8|2548.8|2545.3|2542.3|355
1646883600000|2022-03-10 03:40:00|2550.9|2547.9|2553.2|2550.2|2553.3|2550.3|2550.2|2547.2|300
1646883900000|2022-03-10 03:45:00|2553.3|2550.3|2553|2550|2554.1|2551.1|2552|2549|210
1646884200000|2022-03-10 03:50:00|2553.4|2550.4|2547.5|2544.5|2553.4|2550.4|2546.5|2543.5|402
1646884500000|2022-03-10 03:55:00|2547.6|2544.6|2550.6|2547.6|2550.9|2547.9|2547.1|2544.1|264
1646884800000|2022-03-10 04:00:00|2550.4|2547.4|2552.7|2549.7|2554.5|2551.5|2550.3|2547.3|297
1646885100000|2022-03-10 04:05:00|2552.4|2549.4|2554.7|2551.7|2555.2|2552.2|2552|2549|440
1646885400000|2022-03-10 04:10:00|2554.8|2551.8|2554.7|2551.7|2556.2|2553.2|2553.5|2550.5|404
1646885700000|2022-03-10 04:15:00|2554.6|2551.6|2553.9|2550.9|2554.9|2551.9|2552.8|2549.8|388
1646886000000|2022-03-10 04:20:00|2554.3|2551.3|2553.7|2550.7|2555.4|2552.4|2551.9|2548.9|469
1646886300000|2022-03-10 04:25:00|2553.8|2550.8|2554.4|2551.4|2555.8|2552.8|2551.8|2548.8|324
1646886600000|2022-03-10 04:30:00|2554.3|2551.3|2558.8|2555.8|2559|2556|2553.5|2550.5|317
1646886900000|2022-03-10 04:35:00|2558.5|2555.5|2562.2|2559.2|2562.7|2559.7|2558.2|2555.2|466
1646887200000|2022-03-10 04:40:00|2562.1|2559.1|2563.2|2560.2|2563.7|2560.7|2561.3|2558.3|298
1646887500000|2022-03-10 04:45:00|2563.3|2560.3|2562.3|2559.3|2563.6|2560.6|2562.1|2559.1|254
1646887800000|2022-03-10 04:50:00|2562.4|2559.4|2561|2558|2563.2|2560.2|2560.3|2557.3|256
1646888100000|2022-03-10 04:55:00|2560.9|2557.9|2559.9|2556.9|2560.9|2557.9|2559.5|2556.5|153
1646888400000|2022-03-10 05:00:00|2560|2557|2560.3|2557.3|2561.6|2558.6|2558.6|2555.6|344
1646888700000|2022-03-10 05:05:00|2560.2|2557.2|2560.3|2557.3|2561.5|2558.5|2558.7|2555.7|339
1646889000000|2022-03-10 05:10:00|2560.4|2557.4|2561|2558|2561.5|2558.5|2559.8|2556.8|225
1646889300000|2022-03-10 05:15:00|2560.6|2557.6|2557.2|2554.2|2560.9|2557.9|2556.1|2553.1|375
1646889600000|2022-03-10 05:20:00|2557|2554|2557.9|2554.9|2558.5|2555.5|2556.9|2553.9|284
1646889900000|2022-03-10 05:25:00|2558|2555|2556.5|2553.5|2559.6|2556.6|2556|2553|284
1646890200000|2022-03-10 05:30:00|2556.9|2553.9|2560.5|2557.5|2562|2559|2556.6|2553.6|849
1646890500000|2022-03-10 05:35:00|2560.3|2557.3|2557.4|2554.4|2560.3|2557.3|2555.3|2552.3|537
1646890800000|2022-03-10 05:40:00|2557.6|2554.6|2556|2553|2559.4|2556.4|2554.3|2551.3|477
1646891100000|2022-03-10 05:45:00|2556.1|2553.1|2558.1|2555.1|2559.3|2556.3|2555.9|2552.9|527
1646891400000|2022-03-10 05:50:00|2558|2555|2555.4|2552.4|2560.1|2557.1|2555.2|2552.2|471
1646891700000|2022-03-10 05:55:00|2555.3|2552.3|2550.4|2547.4|2555.7|2552.7|2549.2|2546.2|600
1646892000000|2022-03-10 06:00:00|2550.5|2547.5|2549.9|2546.9|2552.2|2549.2|2549.5|2546.5|362
1646892300000|2022-03-10 06:05:00|2549.8|2546.8|2552.2|2549.2|2552.4|2549.4|2549.8|2546.8|361
1646892600000|2022-03-10 06:10:00|2552.3|2549.3|2549.8|2546.8|2553.3|2550.3|2546.6|2543.6|687
1646892900000|2022-03-10 06:15:00|2550.1|2547.1|2553.8|2550.8|2553.9|2550.9|2550|2547|374
1646893200000|2022-03-10 06:20:00|2553.9|2550.9|2558.5|2555.5|2558.8|2555.8|2553.8|2550.8|481
1646893500000|2022-03-10 06:25:00|2558.4|2555.4|2558.9|2555.9|2559.8|2556.8|2556.1|2553.1|572
1646893800000|2022-03-10 06:30:00|2559|2556|2561.8|2558.8|2561.8|2558.8|2557.5|2554.5|455
1646894100000|2022-03-10 06:35:00|2561.3|2558.3|2559.8|2556.8|2562|2559|2558|2555|524
1646894400000|2022-03-10 06:40:00|2560|2557|2557.6|2554.6|2560.3|2557.3|2557|2554|330
1646894700000|2022-03-10 06:45:00|2557.7|2554.7|2555.6|2552.6|2558.7|2555.7|2555.2|2552.2|330
1646895000000|2022-03-10 06:50:00|2555.7|2552.7|2554.7|2551.7|2556.9|2553.9|2553.4|2550.4|558
1646895300000|2022-03-10 06:55:00|2554.8|2551.8|2553|2550|2556.5|2553.5|2551.9|2548.9|611
1646895600000|2022-03-10 07:00:00|2552.8|2549.8|2548.2|2545.2|2553.1|2550.1|2548.2|2545.2|721
1646895900000|2022-03-10 07:05:00|2548.3|2545.3|2538.8|2535.8|2548.5|2545.5|2537.7|2534.7|514
1646896200000|2022-03-10 07:10:00|2539.2|2536.2|2544.9|2541.9|2547.1|2544.1|2536.3|2533.3|640
1646896500000|2022-03-10 07:15:00|2544.6|2541.6|2541.2|2538.2|2546.3|2542.7|2540.6|2537.6|500
1646896800000|2022-03-10 07:20:00|2541.1|2538.1|2547|2544|2547.6|2544.6|2541|2538|533
1646897100000|2022-03-10 07:25:00|2546.9|2543.9|2550|2547|2550.4|2547.4|2545|2542|393
1646897400000|2022-03-10 07:30:00|2549.8|2546.8|2547.4|2544.4|2550.1|2547.1|2542.2|2539.2|606
1646897700000|2022-03-10 07:35:00|2547.5|2544.5|2544.8|2541.8|2550.7|2547.7|2544.3|2540.4|565
1646898000000|2022-03-10 07:40:00|2544.7|2541.7|2548.1|2545.1|2548.9|2545.5|2543|2539.9|514
1646898300000|2022-03-10 07:45:00|2548.2|2545.2|2550.9|2547.9|2553.1|2548.8|2546.1|2543.1|713
1646898600000|2022-03-10 07:50:00|2551|2548|2550.1|2547.1|2552.7|2550.2|2548.5|2545.5|566
1646898900000|2022-03-10 07:55:00|2549.7|2546.7|2544.8|2541.8|2551.2|2548.2|2544|2541|719
1646899200000|2022-03-10 08:00:00|2544.9|2541.9|2557.9|2554.9|2559|2556|2542.9|2539.9|853
1646899500000|2022-03-10 08:05:00|2558|2555|2556.9|2553.9|2562.4|2559.4|2555.7|2552.7|853
1646899800000|2022-03-10 08:10:00|2557|2554|2560.5|2557.5|2563|2560|2557|2554|839
1646900100000|2022-03-10 08:15:00|2560|2557|2555.9|2552.9|2560|2557|2555|2552|803
1646900400000|2022-03-10 08:20:00|2555.8|2552.8|2561.7|2558.7|2561.7|2558.7|2553.5|2550.5|769
1646900700000|2022-03-10 08:25:00|2561.5|2558.5|2562.1|2559.1|2564.6|2561.6|2560.1|2557.1|821
1646901000000|2022-03-10 08:30:00|2562.2|2559.2|2563.2|2560.2|2564.3|2561.3|2561.5|2558.5|815
1646901300000|2022-03-10 08:35:00|2563|2560|2563.2|2560.2|2563.3|2560.3|2558.4|2555.4|697
1646901600000|2022-03-10 08:40:00|2563.3|2560.3|2561.7|2558.7|2564.5|2561.5|2560.9|2557.9|821
1646901900000|2022-03-10 08:45:00|2561.2|2558.2|2557.4|2554.4|2564.2|2561.2|2555.3|2552.3|860
1646902200000|2022-03-10 08:50:00|2557.2|2554.2|2555.7|2552.7|2560.4|2557.4|2553.5|2550.5|1085
1646902500000|2022-03-10 08:55:00|2555.8|2552.8|2551.7|2548.7|2555.8|2552.8|2551.7|2548.7|696
1646902800000|2022-03-10 09:00:00|2551.6|2548.6|2544.7|2541.7|2553.1|2550.1|2542.8|2539.8|1176
1646903100000|2022-03-10 09:05:00|2544.8|2541.8|2543.8|2540.8|2549.3|2546.3|2543|2540|928
1646903400000|2022-03-10 09:10:00|2543.7|2540.7|2546.1|2543.1|2546.4|2543.4|2541.1|2538.1|808
1646903700000|2022-03-10 09:15:00|2546.3|2543.3|2546.8|2543.8|2548.5|2545.5|2543.1|2540.1|650
1646904000000|2022-03-10 09:20:00|2546.9|2543.9|2547.4|2544.4|2548.5|2545.5|2544.7|2541.7|687
1646904300000|2022-03-10 09:25:00|2547.5|2544.5|2550.2|2547.2|2551.1|2548.1|2546.8|2543.8|582
1646904600000|2022-03-10 09:30:00|2550.1|2547.1|2550.6|2547.6|2551.7|2548.7|2548.6|2545.6|727
1646904900000|2022-03-10 09:35:00|2550.5|2547.5|2552.9|2549.9|2552.9|2549.9|2547.3|2544.3|761
1646905200000|2022-03-10 09:40:00|2552.8|2549.8|2545.5|2542.5|2552.8|2549.8|2545.3|2542.3|703
1646905500000|2022-03-10 09:45:00|2545.4|2542.4|2546.5|2543.5|2549.1|2546.1|2545.3|2542.3|515
1646905800000|2022-03-10 09:50:00|2546.3|2543.3|2552.4|2549.4|2552.4|2549.4|2544.1|2541.1|801
1646906100000|2022-03-10 09:55:00|2552.6|2549.6|2551.8|2548.8|2556|2553|2549.1|2546.1|1170
1646906400000|2022-03-10 10:00:00|2551.6|2548.6|2554.5|2551.5|2555.9|2552.9|2547.1|2544.1|1093
1646906700000|2022-03-10 10:05:00|2554.4|2551.4|2560.6|2557.6|2560.7|2557.7|2553.7|2550.7|962
1646907000000|2022-03-10 10:10:00|2560.5|2557.5|2575.3|2572.3|2581.1|2578.1|2558.7|2555.7|1270
1646907300000|2022-03-10 10:15:00|2575.5|2572.5|2578.2|2575.2|2580.4|2577.4|2571.9|2568.9|1047
1646907600000|2022-03-10 10:20:00|2578|2575|2578.6|2575.6|2585.3|2582.3|2576.3|2573.3|1025
1646907900000|2022-03-10 10:25:00|2578.5|2575.5|2574|2571|2579.4|2576.4|2573.4|2570.4|631
1646908200000|2022-03-10 10:30:00|2573.9|2570.9|2582.1|2579.1|2582.5|2579.5|2573.5|2570.5|871
1646908500000|2022-03-10 10:35:00|2582|2579|2585.8|2582.8|2588.2|2585.2|2582|2579|996
1646908800000|2022-03-10 10:40:00|2585.9|2582.9|2582.3|2579.3|2587.7|2584.7|2580.7|2577.4|891
1646909100000|2022-03-10 10:45:00|2582.2|2579.2|2581.2|2578.2|2586|2583|2580.9|2577.9|613
1646909400000|2022-03-10 10:50:00|2581.1|2578.1|2580.4|2577.4|2582.8|2579.8|2579.4|2576.4|587
1646909700000|2022-03-10 10:55:00|2580.3|2577.3|2589.6|2586.6|2590.5|2587.5|2580.1|2577.1|725
1646910000000|2022-03-10 11:00:00|2589.5|2586.5|2592.9|2589.9|2595|2592|2589.5|2586.5|876
1646910300000|2022-03-10 11:05:00|2593|2590|2598.7|2595.7|2599.5|2596.5|2588.1|2585.1|1046
1646910600000|2022-03-10 11:10:00|2598.6|2595.6|2588.4|2585.4|2602.1|2599.1|2588.4|2585.4|1048
1646910900000|2022-03-10 11:15:00|2588.3|2585.3|2584.4|2581.4|2589.3|2586.3|2582.1|2579.1|651
1646911200000|2022-03-10 11:20:00|2584.3|2581.3|2584.8|2581.8|2586.3|2583.3|2583.4|2580.4|743
1646911500000|2022-03-10 11:25:00|2585.1|2582.1|2594.9|2591.9|2595|2592|2583.9|2580.9|696
1646911800000|2022-03-10 11:30:00|2595|2592|2588.1|2585.1|2597.9|2594.9|2586|2583|820
1646912100000|2022-03-10 11:35:00|2588.2|2585.2|2591.6|2588.6|2593.2|2590.2|2586.5|2583.5|558
1646912400000|2022-03-10 11:40:00|2591.5|2588.5|2593.4|2590.4|2595.8|2592.8|2591.3|2588.3|569
1646912700000|2022-03-10 11:45:00|2593.2|2590.2|2596.2|2593.2|2597.9|2594.9|2592.8|2590|590
1646913000000|2022-03-10 11:50:00|2596.3|2593.3|2600.2|2597.2|2601.1|2598.1|2596.2|2593.2|634
1646913300000|2022-03-10 11:55:00|2600.6|2597.6|2594.7|2591.7|2600.9|2597.9|2594.3|2591.3|653
1646913600000|2022-03-10 12:00:00|2594.9|2591.9|2592.9|2589.9|2599.5|2596.5|2592.2|2589.2|867
1646913900000|2022-03-10 12:05:00|2592.8|2589.8|2592.7|2589.7|2597.9|2594.9|2590.5|2587.5|828
1646914200000|2022-03-10 12:10:00|2592.9|2589.9|2586.9|2583.9|2593.9|2590.9|2586.3|2583.3|586
1646914500000|2022-03-10 12:15:00|2587|2584|2586.7|2583.7|2588.3|2585.3|2584.9|2581.9|768
1646914800000|2022-03-10 12:20:00|2586.8|2583.8|2586.6|2583.6|2591|2588|2586|2583|782
1646915100000|2022-03-10 12:25:00|2586.5|2583.5|2587.5|2584.5|2588.4|2585.4|2582.3|2579.5|591
1646915400000|2022-03-10 12:30:00|2587.8|2584.8|2589.7|2586.7|2592.1|2589.1|2587.6|2584.6|724
1646915700000|2022-03-10 12:35:00|2589.6|2586.6|2592.9|2589.9|2593.6|2590.6|2588.5|2585.5|688
1646916000000|2022-03-10 12:40:00|2593.8|2590.8|2585.6|2582.6|2593.8|2590.8|2585.3|2582.3|468
1646916300000|2022-03-10 12:45:00|2584.7|2581.7|2575.3|2572.3|2585.6|2582.6|2573.5|2570.5|836
1646916600000|2022-03-10 12:50:00|2574.9|2571.9|2579.1|2576.1|2583.9|2580.9|2574.8|2571.8|790
1646916900000|2022-03-10 12:55:00|2579.4|2576.4|2578.7|2575.7|2583.9|2580.9|2576.8|2573.8|681
1646917200000|2022-03-10 13:00:00|2578.8|2575.8|2584.1|2581.1|2586.9|2583.9|2573.4|2570.4|831
1646917500000|2022-03-10 13:05:00|2584.2|2581.2|2584.7|2581.7|2585|2582|2578.9|2575.9|725
1646917800000|2022-03-10 13:10:00|2584.9|2581.9|2584.7|2581.7|2585.1|2582.1|2577.6|2574.6|714
1646918100000|2022-03-10 13:15:00|2584.8|2581.8|2585.8|2582.8|2587.8|2584.8|2582.1|2579.1|715
1646918400000|2022-03-10 13:20:00|2585.9|2582.9|2584|2581|2586.7|2583.7|2581.2|2578.2|695
1646918700000|2022-03-10 13:25:00|2584.9|2581.9|2586.4|2583.4|2587.4|2584.4|2581|2578|645
1646919000000|2022-03-10 13:30:00|2587.3|2582.2|2594.4|2591.4|2596.1|2593.1|2585.3|2581.3|899
1646919300000|2022-03-10 13:35:00|2594.2|2591.2|2600.5|2597.5|2601|2598|2590.5|2587.5|898
1646919600000|2022-03-10 13:40:00|2600.6|2597.6|2597.5|2594.5|2603|2600|2595.8|2592.8|799
1646919900000|2022-03-10 13:45:00|2597.4|2594.4|2594.6|2591.6|2600.1|2597.1|2593.6|2590.6|867
1646920200000|2022-03-10 13:50:00|2594.5|2591.5|2587.6|2584.6|2595.3|2592.3|2580.1|2577.1|885
1646920500000|2022-03-10 13:55:00|2587.7|2584.7|2585|2582|2589.4|2586.4|2584.9|2581.9|741
1646920800000|2022-03-10 14:00:00|2585.2|2582.2|2584|2581|2587.6|2584.6|2579.9|2576.9|796
1646921100000|2022-03-10 14:05:00|2584.1|2581.1|2583.8|2580.8|2587.6|2584.6|2581.5|2578.5|774
1646921400000|2022-03-10 14:10:00|2583.9|2580.9|2589.7|2586.7|2590.8|2587.8|2582.9|2579.9|762
1646921700000|2022-03-10 14:15:00|2589.8|2586.8|2593.2|2590.2|2597.9|2594.9|2589.7|2586.7|872
1646922000000|2022-03-10 14:20:00|2592.8|2589.8|2594|2591|2596.5|2593.5|2592|2589|678
1646922300000|2022-03-10 14:25:00|2594.1|2591.1|2601|2598|2601.8|2598.8|2592|2589|688
1646922600000|2022-03-10 14:30:00|2601.3|2598.3|2602.4|2599.4|2606.1|2603.1|2598.4|2595.4|967
1646922900000|2022-03-10 14:35:00|2601.9|2598.9|2608.2|2605.2|2608.2|2605.2|2601.2|2598.2|975
1646923200000|2022-03-10 14:40:00|2607.5|2604.5|2597.1|2594.1|2607.7|2604.7|2593|2590|994
1646923500000|2022-03-10 14:45:00|2598.6|2595.6|2602.7|2599.7|2605.5|2602.5|2595.9|2592.9|924
1646923800000|2022-03-10 14:50:00|2602.3|2599.3|2595.7|2592.7|2603.9|2600.9|2594.9|2591.9|867
1646924100000|2022-03-10 14:55:00|2595.9|2592.9|2593.2|2590.2|2598.8|2595.8|2589.3|2586.3|1181
1646924400000|2022-03-10 15:00:00|2593|2590|2599.3|2596.3|2600.3|2597.3|2592.4|2589.4|1247
1646924700000|2022-03-10 15:05:00|2599.2|2596.2|2588.8|2585.8|2599.4|2596.4|2587.2|2584.2|1210
1646925000000|2022-03-10 15:10:00|2588.9|2585.9|2587.4|2584.4|2589.1|2586.1|2579.8|2576.8|1315
1646925300000|2022-03-10 15:15:00|2587.1|2584.1|2575.6|2572.6|2587.9|2584.9|2568.8|2565.8|1423
1646925600000|2022-03-10 15:20:00|2575.2|2572.2|2587.8|2584.8|2589.2|2586.2|2575.2|2572.2|1310
1646925900000|2022-03-10 15:25:00|2587.7|2584.7|2593.8|2590.8|2595.4|2592.4|2585.5|2582.5|1314
1646926200000|2022-03-10 15:30:00|2593.9|2590.9|2595.5|2592.5|2597.6|2594.6|2591.2|2588.2|1230
1646926500000|2022-03-10 15:35:00|2595.4|2592.4|2592.6|2589.6|2597.9|2594.9|2591.5|2588.5|1211
1646926800000|2022-03-10 15:40:00|2592.4|2589.4|2591.2|2588.2|2593.3|2590.3|2586.8|2583.8|999
1646927100000|2022-03-10 15:45:00|2591.3|2588.3|2589.8|2586.8|2591.4|2588.4|2586.4|2583.4|959
1646927400000|2022-03-10 15:50:00|2589.9|2586.9|2595.6|2592.6|2596|2593|2588.6|2585.6|977
1646927700000|2022-03-10 15:55:00|2595.8|2592.8|2593.6|2590.6|2596.3|2593.3|2592.5|2589.5|924
1646928000000|2022-03-10 16:00:00|2593.8|2590.8|2597.5|2594.5|2598.4|2595.4|2593.2|2590.2|996
1646928300000|2022-03-10 16:05:00|2597.7|2594.7|2595.2|2592.2|2598.1|2595.1|2594.3|2591.3|1017
1646928600000|2022-03-10 16:10:00|2595.4|2592.4|2593.4|2590.4|2596.8|2593.8|2592.4|2589.4|882
1646928900000|2022-03-10 16:15:00|2593.2|2590.2|2593.1|2590.1|2597.7|2594.7|2591.6|2588.6|916
1646929200000|2022-03-10 16:20:00|2593|2590|2593.4|2590.4|2596.5|2593.5|2590.7|2587.7|855
1646929500000|2022-03-10 16:25:00|2593.8|2590.8|2592.6|2589.6|2595.5|2592.5|2592.4|2589.4|793
1646929800000|2022-03-10 16:30:00|2592.3|2589.3|2583.1|2580.1|2592.3|2589.3|2583.1|2580.1|834
1646930100000|2022-03-10 16:35:00|2583|2580|2583.4|2580.4|2583.6|2580.6|2578.3|2575.3|843
1646930400000|2022-03-10 16:40:00|2583.3|2580.3|2589.9|2586.9|2589.9|2586.9|2582.9|2579.9|595
1646930700000|2022-03-10 16:45:00|2590|2587|2590|2587|2592.3|2589.3|2589.2|2586.2|584
1646931000000|2022-03-10 16:50:00|2590.1|2587.1|2588.6|2585.6|2592.2|2589.2|2587.2|2584.2|581
1646931300000|2022-03-10 16:55:00|2588.7|2585.7|2588.7|2585.7|2592.2|2589.2|2588.2|2585.2|656
1646931600000|2022-03-10 17:00:00|2588.8|2585.8|2594.2|2591.2|2595.9|2592.9|2588.5|2585.5|620
1646931900000|2022-03-10 17:05:00|2594.3|2591.3|2597.2|2594.2|2597.5|2594.5|2590.3|2587.3|681
1646932200000|2022-03-10 17:10:00|2597.1|2594.1|2595.2|2592.2|2597.4|2594.4|2594.7|2591.7|586
1646932500000|2022-03-10 17:15:00|2595.3|2592.3|2598.5|2595.5|2598.6|2595.6|2593.7|2590.7|593
1646932800000|2022-03-10 17:20:00|2598.4|2595.4|2600.9|2597.9|2601.5|2598.5|2597.7|2594.7|721
1646933100000|2022-03-10 17:25:00|2601|2598|2602.6|2599.6|2604|2601|2599.4|2596.4|634
1646933400000|2022-03-10 17:30:00|2602.4|2599.4|2602|2599|2604|2601|2600.7|2597.7|687
1646933700000|2022-03-10 17:35:00|2601.7|2598.7|2599.5|2596.5|2603.9|2600.9|2598.8|2595.8|568
1646934000000|2022-03-10 17:40:00|2599.6|2596.6|2603.9|2600.9|2603.9|2600.9|2599.4|2596.4|694
1646934300000|2022-03-10 17:45:00|2604.3|2601.3|2603.5|2600.5|2604.4|2601.4|2601.9|2598.9|717
1646934600000|2022-03-10 17:50:00|2603.4|2600.4|2603.2|2600.2|2607|2604|2602.9|2599.9|679
1646934900000|2022-03-10 17:55:00|2603.1|2600.1|2603.5|2600.5|2605.2|2602.2|2602|2599|661
1646935200000|2022-03-10 18:00:00|2603.6|2600.6|2604.9|2601.9|2606.6|2603.6|2601.8|2598.8|732
1646935500000|2022-03-10 18:05:00|2605.1|2602.1|2601.5|2598.5|2605.2|2602.2|2600.6|2597.6|625
1646935800000|2022-03-10 18:10:00|2601.3|2598.3|2596.5|2593.5|2602|2599|2596.1|2593.1|591
1646936100000|2022-03-10 18:15:00|2596.4|2593.4|2592.7|2589.7|2600.3|2597.3|2591.6|2588.6|741
1646936400000|2022-03-10 18:20:00|2592.5|2589.5|2595.1|2592.1|2596.2|2593.2|2590.1|2587.1|951
1646936700000|2022-03-10 18:25:00|2594.5|2591.5|2594.9|2591.9|2596.4|2593.4|2593.4|2590.4|959
1646937000000|2022-03-10 18:30:00|2595.5|2592.5|2594.6|2591.6|2595.8|2592.8|2592.4|2589.4|742
1646937300000|2022-03-10 18:35:00|2594.9|2591.9|2593.2|2590.2|2594.9|2591.9|2591.8|2588.8|651
1646937600000|2022-03-10 18:40:00|2593.3|2590.3|2594|2591|2594.5|2591.5|2592|2589|541
1646937900000|2022-03-10 18:45:00|2593.9|2590.9|2590.9|2587.9|2594.9|2591.9|2590|2587|492
1646938200000|2022-03-10 18:50:00|2590.8|2587.8|2593.8|2590.8|2594.4|2591.4|2589.7|2586.7|607
1646938500000|2022-03-10 18:55:00|2593.9|2590.9|2595.1|2592.1|2595.7|2592.7|2593.4|2590.4|504
1646938800000|2022-03-10 19:00:00|2595.9|2592.9|2593.6|2590.6|2595.9|2592.9|2593.1|2590.1|441
1646939100000|2022-03-10 19:05:00|2593.5|2590.5|2594.6|2591.6|2595.8|2592.8|2592.7|2589.7|460
1646939400000|2022-03-10 19:10:00|2594.5|2591.5|2592.3|2589.3|2595.2|2592.2|2591.2|2588.2|423
1646939700000|2022-03-10 19:15:00|2591.6|2588.6|2588.2|2585.2|2591.8|2588.8|2587|2584|542
1646940000000|2022-03-10 19:20:00|2588.1|2585.1|2586.5|2583.5|2589.1|2586.1|2584.9|2581.9|451
1646940300000|2022-03-10 19:25:00|2586.4|2583.4|2585.4|2582.4|2587.2|2584.2|2584.9|2581.9|482
1646940600000|2022-03-10 19:30:00|2585.2|2582.2|2586.1|2583.1|2586.9|2583.9|2584.3|2581.3|396
1646940900000|2022-03-10 19:35:00|2586|2583|2585|2582|2587.5|2584.5|2584.9|2581.9|403
1646941200000|2022-03-10 19:40:00|2585.1|2582.1|2586.5|2583.5|2586.6|2583.6|2583.9|2580.9|388
1646941500000|2022-03-10 19:45:00|2586.4|2583.4|2586.8|2583.8|2587.2|2584.2|2584.9|2581.9|309
1646941800000|2022-03-10 19:50:00|2586.9|2583.9|2589.8|2586.8|2590.5|2587.5|2586.8|2583.8|327
1646942100000|2022-03-10 19:55:00|2590|2587|2589|2586|2590.5|2587.5|2587.5|2584.5|339
1646942400000|2022-03-10 20:00:00|2588.9|2585.9|2591.4|2588.4|2591.7|2588.7|2588.6|2585.6|311
1646942700000|2022-03-10 20:05:00|2591.6|2588.6|2590.7|2587.7|2591.6|2588.6|2589.6|2586.6|207
1646943000000|2022-03-10 20:10:00|2590.8|2587.8|2593.5|2590.5|2594.4|2591.4|2590.3|2587.3|224
1646943300000|2022-03-10 20:15:00|2593.6|2590.6|2594.9|2591.9|2595.1|2592.5|2592.7|2589.7|388
1646943600000|2022-03-10 20:20:00|2594.8|2591.8|2596.2|2593.2|2596.4|2593.8|2593.6|2590.9|342
1646943900000|2022-03-10 20:25:00|2596.1|2593.1|2597.3|2594.3|2597.5|2594.5|2595.3|2592.4|276
1646944200000|2022-03-10 20:30:00|2597.6|2594.6|2600.3|2597.3|2601.6|2598.8|2597.1|2594.3|359
1646944500000|2022-03-10 20:35:00|2600.2|2597.2|2600.5|2597.5|2601.2|2598.2|2599.4|2596.6|325
1646944800000|2022-03-10 20:40:00|2600.6|2597.6|2596.4|2593.4|2600.6|2597.6|2595.6|2593|415
1646945100000|2022-03-10 20:45:00|2596.3|2593.3|2594.8|2591.8|2597.4|2594.5|2593.5|2590.7|451
1646945400000|2022-03-10 20:50:00|2594.6|2591.6|2591.5|2588.5|2594.7|2591.7|2590.9|2587.9|497
1646945700000|2022-03-10 20:55:00|2591.6|2588.6|2598.7|2595.7|2599.1|2596.1|2590.9|2587.9|553
1646946000000|2022-03-10 21:00:00|2599.1|2596.1|2596|2593|2599.7|2596.7|2595.4|2592.4|260
1646946300000|2022-03-10 21:05:00|2596.1|2593.1|2593.9|2590.9|2596.1|2593.1|2593.3|2590.3|168
1646946600000|2022-03-10 21:10:00|2593.8|2590.8|2592.3|2589.3|2594|2591|2591.3|2588.3|176
1646946900000|2022-03-10 21:15:00|2592.4|2589.4|2593.1|2590.1|2593.1|2590.1|2590.9|2587.9|107
1646947200000|2022-03-10 21:20:00|2593.2|2590.2|2593.4|2590.4|2593.8|2590.8|2592.6|2589.6|98
1646947500000|2022-03-10 21:25:00|2593.3|2590.3|2593.5|2590.5|2593.8|2590.8|2593.2|2590.2|66
1646947800000|2022-03-10 21:30:00|2593.4|2590.4|2593.4|2590.4|2593.7|2590.7|2592.9|2589.9|68
1646948100000|2022-03-10 21:35:00|2593.3|2590.3|2593.1|2590.1|2594.3|2591.3|2592.9|2589.9|95
1646948400000|2022-03-10 21:40:00|2593.3|2590.3|2593.3|2590.3|2593.6|2590.6|2592.4|2589.4|92
1646948700000|2022-03-10 21:45:00|2593.4|2590.4|2593.1|2590.1|2595.1|2591.4|2592.9|2589|118
1646949000000|2022-03-10 21:50:00|2593.2|2590.2|2593.3|2590.3|2594.3|2591.3|2592.5|2588.7|114
1646949300000|2022-03-10 21:55:00|2592.9|2589.9|2593.1|2590.1|2595.6|2591|2591.7|2584.5|267
1646953200000|2022-03-10 23:00:00|2594.5|2591.5|2595.5|2592.5|2596.9|2593.3|2592.3|2586.4|437
1646953500000|2022-03-10 23:05:00|2595.3|2592.3|2595.1|2592.1|2596.5|2593.5|2594|2591|241
1646953800000|2022-03-10 23:10:00|2595.3|2592.3|2593.7|2590.7|2597.5|2592.4|2593.4|2589.8|142
1646954100000|2022-03-10 23:15:00|2593.6|2590.6|2592.8|2589.8|2594.1|2591.1|2591.8|2588.8|229
1646954400000|2022-03-10 23:20:00|2592.5|2589.5|2592.8|2589.8|2594.3|2590.8|2592.2|2589.2|218
1646954700000|2022-03-10 23:25:00|2592.9|2589.9|2593.7|2590.7|2594.8|2591.8|2592.5|2589.5|182
1646955000000|2022-03-10 23:30:00|2593.9|2590.9|2591.5|2588.5|2593.9|2590.9|2591.5|2588.5|177
1646955300000|2022-03-10 23:35:00|2591.6|2588.6|2593|2590|2593.3|2590.3|2591.4|2588.4|165
1646955600000|2022-03-10 23:40:00|2593.1|2590.1|2591.6|2588.6|2593.5|2590.5|2591.2|2588.2|292
1646955900000|2022-03-10 23:45:00|2591.5|2588.5|2593.8|2590.8|2594.2|2591.2|2591.2|2588.2|315
1646956200000|2022-03-10 23:50:00|2593.5|2590.5|2590.4|2587.4|2593.9|2590.9|2589.9|2586.9|218
1646956500000|2022-03-10 23:55:00|2590.1|2587.1|2590.9|2587.9|2592.7|2589.7|2590.1|2587.1|211
1646956800000|2022-03-11 00:00:00|2590.8|2587.8|2587.7|2584.7|2591.7|2588.7|2587.5|2584.5|407
1646957100000|2022-03-11 00:05:00|2587.9|2584.9|2589.6|2586.6|2590.1|2587.1|2586.7|2583.7|436
1646957400000|2022-03-11 00:10:00|2589.7|2586.7|2587.5|2584.5|2590.4|2587.4|2587.5|2584.5|396
1646957700000|2022-03-11 00:15:00|2587.6|2584.6|2585.8|2582.8|2588.3|2585.3|2584.9|2581.9|426
1646958000000|2022-03-11 00:20:00|2585.7|2582.7|2585.8|2582.8|2587.1|2584.1|2584.1|2581.1|321
1646958300000|2022-03-11 00:25:00|2585.6|2582.6|2586.5|2583.5|2589.6|2586.6|2585.4|2582.4|248
1646958600000|2022-03-11 00:30:00|2586.6|2583.6|2588.8|2585.8|2589.8|2586.8|2586.6|2583.6|172
1646958900000|2022-03-11 00:35:00|2588.7|2585.7|2588.4|2585.4|2590.2|2587.2|2588.3|2585.3|189
1646959200000|2022-03-11 00:40:00|2588.5|2585.5|2586.9|2583.9|2588.8|2585.8|2586.8|2583.8|186
1646959500000|2022-03-11 00:45:00|2586.8|2583.8|2588.3|2585.3|2590.3|2587.3|2586.8|2583.8|241
1646959800000|2022-03-11 00:50:00|2588.4|2585.4|2583.9|2580.9|2588.4|2585.4|2583.3|2580.3|415
1646960100000|2022-03-11 00:55:00|2583.7|2580.7|2583.3|2580.3|2584|2581|2582.2|2579.2|271
1646960400000|2022-03-11 01:00:00|2583.2|2580.2|2583.4|2580.4|2588.5|2585.5|2581.4|2578.4|753
1646960700000|2022-03-11 01:05:00|2583.1|2580.1|2582.3|2579.3|2583.5|2580.5|2578.7|2575.7|419
1646961000000|2022-03-11 01:10:00|2582.4|2579.4|2580.3|2577.3|2582.4|2579.4|2578.1|2575.1|468
1646961300000|2022-03-11 01:15:00|2580.2|2577.2|2577.8|2574.8|2580.9|2577.9|2576.8|2573.8|473
1646961600000|2022-03-11 01:20:00|2577.6|2574.6|2573.8|2570.8|2577.7|2574.7|2573.3|2570.3|552
1646961900000|2022-03-11 01:25:00|2573.9|2570.9|2578.4|2575.4|2580.2|2577.2|2572|2569|717
1646962200000|2022-03-11 01:30:00|2578.3|2575.3|2577.7|2574.7|2581.7|2578.7|2576.2|2573.2|662
1646962500000|2022-03-11 01:35:00|2577.9|2574.9|2576.4|2573.4|2578.9|2575.9|2574.8|2571.8|490
1646962800000|2022-03-11 01:40:00|2576.3|2573.3|2577.1|2574.1|2578.3|2575.3|2574.6|2571.6|438
1646963100000|2022-03-11 01:45:00|2577|2574|2578.1|2575.1|2578.4|2575.4|2576|2573|459
1646963400000|2022-03-11 01:50:00|2578.2|2575.2|2577|2574|2579|2576|2576.6|2573.6|380
1646963700000|2022-03-11 01:55:00|2576.8|2573.8|2571.4|2568.4|2577.1|2574.1|2571.2|2568.2|415
1646964000000|2022-03-11 02:00:00|2571.6|2568.6|2573.8|2570.8|2574.5|2571.5|2571.2|2568.2|367
1646964300000|2022-03-11 02:05:00|2573.7|2570.7|2574.9|2571.9|2576|2573|2571.6|2568.6|432
1646964600000|2022-03-11 02:10:00|2574.5|2571.5|2576.6|2573.6|2577.8|2574.8|2574.4|2571.4|448
1646964900000|2022-03-11 02:15:00|2576.5|2573.5|2574.6|2571.6|2576.7|2573.7|2574.3|2571.3|200
1646965200000|2022-03-11 02:20:00|2574.5|2571.5|2574.8|2571.8|2575.6|2572.6|2574.3|2571.3|153
1646965500000|2022-03-11 02:25:00|2574.9|2571.9|2574.5|2571.5|2575.1|2572.1|2574.1|2571.1|133
1646965800000|2022-03-11 02:30:00|2574.6|2571.6|2574.7|2571.7|2576.8|2573.8|2573.3|2570.3|366
1646966100000|2022-03-11 02:35:00|2574.8|2571.8|2578|2575|2578.8|2575.8|2573.4|2570.4|565
1646966400000|2022-03-11 02:40:00|2578.1|2575.1|2577.1|2574.1|2578.7|2575.7|2575.9|2572.9|299
1646966700000|2022-03-11 02:45:00|2576.3|2573.3|2576.7|2573.7|2578.5|2575.5|2575.8|2572.8|205
1646967000000|2022-03-11 02:50:00|2576.3|2573.3|2578.2|2575.2|2578.7|2575.7|2576.1|2573.1|229
1646967300000|2022-03-11 02:55:00|2578.3|2575.3|2577.3|2574.3|2578.9|2575.9|2576.6|2573.6|211
1646967600000|2022-03-11 03:00:00|2577.1|2574.1|2579.5|2576.5|2580|2577|2577|2574|251
1646967900000|2022-03-11 03:05:00|2579.7|2576.7|2573.2|2570.2|2580.2|2577.2|2571.4|2568.4|607
1646968200000|2022-03-11 03:10:00|2573.1|2570.1|2573.2|2570.2|2574.7|2571.3|2572.3|2568.5|263
1646968500000|2022-03-11 03:15:00|2573.1|2570.1|2575|2572|2575.2|2572.2|2572.5|2569.5|223
1646968800000|2022-03-11 03:20:00|2575.1|2572.1|2572.5|2569.5|2575.3|2572.3|2572.5|2569.5|246
1646969100000|2022-03-11 03:25:00|2572.2|2569.2|2574.6|2571.6|2575.1|2572.1|2571.3|2568.3|242
1646969400000|2022-03-11 03:30:00|2575.3|2572.3|2573.8|2570.8|2575.5|2572.5|2572.3|2568.9|228
1646969700000|2022-03-11 03:35:00|2573.7|2570.7|2574.3|2571.3|2575.7|2572|2572.5|2568.3|259
1646970000000|2022-03-11 03:40:00|2574.4|2571.4|2572.7|2569.7|2575.2|2571.8|2571.6|2568.6|251
1646970300000|2022-03-11 03:45:00|2572.5|2569.5|2571.8|2568.8|2573.9|2570.9|2571|2568|258
1646970600000|2022-03-11 03:50:00|2571.5|2568.5|2570.9|2567.9|2573.9|2570.9|2570.6|2567.3|288
1646970900000|2022-03-11 03:55:00|2571|2568|2570.2|2567.2|2572|2569|2569.8|2566.2|217
1646971200000|2022-03-11 04:00:00|2570.1|2567.1|2571.1|2568.1|2572.5|2569.5|2570.1|2567.1|146
1646971500000|2022-03-11 04:05:00|2571.2|2568.2|2571.9|2568.9|2572.6|2569.6|2571|2567.3|179
1646971800000|2022-03-11 04:10:00|2571.4|2568.4|2572.2|2569.2|2573.4|2570.4|2570.8|2566.8|211
1646972100000|2022-03-11 04:15:00|2572.4|2569.4|2572.6|2569.6|2573.4|2570.4|2571.3|2567.2|216
1646972400000|2022-03-11 04:20:00|2572.5|2569.5|2566.3|2563.3|2573.4|2570.4|2566.2|2563.2|320
1646972700000|2022-03-11 04:25:00|2566.5|2563.5|2566.7|2563.7|2570.8|2567.8|2565.2|2562|334
1646973000000|2022-03-11 04:30:00|2566.8|2563.8|2568.6|2565.6|2568.8|2565.7|2566.5|2563.2|212
1646973300000|2022-03-11 04:35:00|2568.5|2565.5|2570.2|2567.2|2570.8|2567.7|2568.4|2565.2|163
1646973600000|2022-03-11 04:40:00|2570.1|2567.1|2571.6|2568.6|2573.9|2570.9|2568.9|2564.8|525
1646973900000|2022-03-11 04:45:00|2571.9|2568.9|2573.7|2570.7|2575.3|2572.2|2571.8|2568.5|373
1646974200000|2022-03-11 04:50:00|2573.6|2570.6|2573.7|2570.7|2574.6|2571.6|2572.8|2569.2|212
1646974500000|2022-03-11 04:55:00|2573.8|2570.8|2574.7|2571.7|2575.6|2572.4|2571.8|2568.8|247
1646974800000|2022-03-11 05:00:00|2574.4|2571.4|2575.1|2572.1|2575.7|2572.5|2573.7|2569.6|230
1646975100000|2022-03-11 05:05:00|2575.2|2572.2|2574.7|2571.7|2575.6|2572.5|2574|2569.7|173
1646975400000|2022-03-11 05:10:00|2574.6|2571.6|2568.5|2565.5|2575.4|2571.8|2567.4|2564.4|438
1646975700000|2022-03-11 05:15:00|2568.6|2565.6|2567.3|2564.3|2568.9|2565.9|2566.1|2562.1|360
1646976000000|2022-03-11 05:20:00|2567.5|2564.5|2569.3|2566.3|2570|2567|2566.5|2562.2|365
1646976300000|2022-03-11 05:25:00|2570.6|2565|2569.1|2566.1|2571.1|2567.9|2568.7|2564.7|238
1646976600000|2022-03-11 05:30:00|2569.2|2566.2|2564.6|2561.6|2570.6|2566.9|2563.2|2560.2|647
1646976900000|2022-03-11 05:35:00|2564.2|2561.2|2562.5|2559.5|2566.3|2563.3|2559.6|2555.7|719
1646977200000|2022-03-11 05:40:00|2562.3|2559.3|2563.9|2560.9|2568.2|2565.2|2562.3|2559.3|552
1646977500000|2022-03-11 05:45:00|2564.1|2561.1|2566.4|2563.4|2568.7|2565.5|2562.9|2559.9|653
1646977800000|2022-03-11 05:50:00|2566.5|2563.5|2568.4|2565.4|2569.3|2566.3|2564.6|2561.6|494
1646978100000|2022-03-11 05:55:00|2568.3|2565.3|2565|2562|2570.1|2567.1|2564.7|2561.7|546
1646978400000|2022-03-11 06:00:00|2565.1|2562.1|2565.1|2562.1|2566.2|2563.2|2563.6|2560.6|479
1646978700000|2022-03-11 06:05:00|2565.2|2562.2|2569|2566|2571.1|2567.8|2564.3|2561.3|582
1646979000000|2022-03-11 06:10:00|2568.8|2565.8|2568.6|2565.6|2571.7|2568.4|2568.1|2565.1|391
1646979300000|2022-03-11 06:15:00|2568.8|2565.8|2569.4|2566.4|2570.9|2567.9|2568.4|2565|372
1646979600000|2022-03-11 06:20:00|2569.3|2566.3|2570.8|2567.8|2571.5|2568.5|2568.2|2565.2|345
1646979900000|2022-03-11 06:25:00|2571|2568|2575.1|2572.1|2575.1|2572.1|2570.2|2567.2|374
1646980200000|2022-03-11 06:30:00|2575|2572|2573.8|2570.8|2575.2|2572.2|2571.1|2568.1|422
1646980500000|2022-03-11 06:35:00|2573.5|2570.5|2572.8|2569.8|2575.5|2572.5|2571.6|2568.6|610
1646980800000|2022-03-11 06:40:00|2572.7|2569.7|2574|2571|2574.7|2571.7|2570.9|2567.9|389
1646981100000|2022-03-11 06:45:00|2573.9|2570.9|2572.3|2569.3|2575.3|2572.3|2571.7|2568.7|255
1646981400000|2022-03-11 06:50:00|2572.6|2569.6|2571.7|2568.7|2573.7|2570.7|2571.2|2568.2|415
1646981700000|2022-03-11 06:55:00|2571.9|2568.9|2573.9|2570.9|2576.2|2573.2|2571.5|2568.5|421
1646982000000|2022-03-11 07:00:00|2573.8|2570.8|2575.7|2572.7|2580.1|2577.1|2572.5|2569.5|637
1646982300000|2022-03-11 07:05:00|2575.8|2572.8|2573.4|2570.4|2577.4|2574.4|2572.6|2569.6|544
1646982600000|2022-03-11 07:10:00|2573.5|2570.5|2573.6|2570.6|2575.3|2572.3|2572.8|2569.8|416
1646982900000|2022-03-11 07:15:00|2573.8|2570.8|2574.9|2571.9|2575.5|2572.5|2572.1|2569.1|420
1646983200000|2022-03-11 07:20:00|2574.8|2571.8|2576.6|2573.6|2578.6|2575.6|2574|2571|500
1646983500000|2022-03-11 07:25:00|2576.8|2573.8|2579.6|2576.6|2580.4|2577.4|2576.3|2573.3|477
1646983800000|2022-03-11 07:30:00|2579.7|2576.7|2583.9|2580.9|2584.6|2581.6|2578.9|2575.9|546
1646984100000|2022-03-11 07:35:00|2584|2581|2585.1|2582.1|2585.7|2582.7|2583.8|2580.8|483
1646984400000|2022-03-11 07:40:00|2585.3|2582.3|2585.7|2582.7|2588.4|2585.4|2584.6|2581.6|569
1646984700000|2022-03-11 07:45:00|2585.4|2582.4|2587.2|2584.2|2589.1|2586.1|2585.4|2582.4|764
1646985000000|2022-03-11 07:50:00|2587.1|2584.1|2588.3|2585.3|2589.3|2586.3|2585.9|2582.9|534
1646985300000|2022-03-11 07:55:00|2588.4|2585.4|2586.8|2583.8|2589.3|2586.3|2586.4|2583.4|682
1646985600000|2022-03-11 08:00:00|2586.6|2583.6|2581.2|2578.2|2587|2584|2579.8|2576.8|757
1646985900000|2022-03-11 08:05:00|2581.4|2578.4|2582.7|2579.7|2583.1|2580.1|2578.2|2575.2|711
1646986200000|2022-03-11 08:10:00|2582.8|2579.8|2588.6|2585.6|2589.9|2586.9|2582.7|2579.7|572
1646986500000|2022-03-11 08:15:00|2588.7|2585.7|2586.3|2583.3|2590|2587|2585.6|2582.6|698
1646986800000|2022-03-11 08:20:00|2586.2|2583.2|2588.3|2585.3|2589.6|2586.6|2586.1|2583.1|714
1646987100000|2022-03-11 08:25:00|2588.2|2585.2|2587.6|2584.6|2588.3|2585.3|2585.5|2582.5|505
1646987400000|2022-03-11 08:30:00|2587.8|2584.8|2588.1|2585.1|2588.9|2585.9|2586.3|2583.3|652
1646987700000|2022-03-11 08:35:00|2588.2|2585.2|2593.3|2590.3|2594.2|2591.2|2587.9|2584.9|687
1646988000000|2022-03-11 08:40:00|2592.9|2589.9|2591.6|2588.6|2593|2590|2588.9|2585.9|595
1646988300000|2022-03-11 08:45:00|2591.4|2588.4|2589.7|2586.7|2592.3|2589.3|2588.9|2585.9|502
1646988600000|2022-03-11 08:50:00|2589.8|2586.8|2593.6|2590.6|2593.7|2590.7|2588.9|2585.9|424
1646988900000|2022-03-11 08:55:00|2593.4|2590.4|2592|2589|2594.1|2591.1|2591.1|2588.1|469
1646989200000|2022-03-11 09:00:00|2591.7|2588.7|2588.5|2585.5|2592.3|2589.3|2588|2585|445
1646989500000|2022-03-11 09:05:00|2588.6|2585.6|2586.3|2583.3|2589.4|2586.4|2584.6|2581.6|409
1646989800000|2022-03-11 09:10:00|2586.2|2583.2|2583.3|2580.3|2586.4|2583.4|2581.9|2578.9|342
1646990100000|2022-03-11 09:15:00|2583.2|2580.2|2587.4|2584.4|2588.2|2585.2|2582.8|2579.8|485
1646990400000|2022-03-11 09:20:00|2587.5|2584.5|2583.9|2580.9|2588|2585|2583.5|2580.5|533
1646990700000|2022-03-11 09:25:00|2583.8|2580.8|2585.5|2582.5|2586.8|2583.8|2583.7|2580.7|391
1646991000000|2022-03-11 09:30:00|2585.4|2582.4|2583.3|2580.3|2586.2|2583.2|2582.8|2579.8|394
1646991300000|2022-03-11 09:35:00|2583.4|2580.4|2582.4|2579.4|2583.4|2580.4|2579.6|2576.6|434
1646991600000|2022-03-11 09:40:00|2582.5|2579.5|2582.7|2579.7|2583.4|2580.4|2582|2579|325
1646991900000|2022-03-11 09:45:00|2582.8|2579.8|2580.8|2577.8|2583.4|2580.4|2580.6|2577.6|287
1646992200000|2022-03-11 09:50:00|2580.9|2577.9|2579.8|2576.8|2581.9|2578.9|2579.4|2576.4|284
1646992500000|2022-03-11 09:55:00|2579.7|2576.7|2580.8|2577.8|2580.9|2577.9|2579.2|2576.2|254
1646992800000|2022-03-11 10:00:00|2580.9|2577.9|2580.2|2577.2|2582.3|2580.3|2579.9|2576.9|632
1646993100000|2022-03-11 10:05:00|2580.3|2577.3|2583.3|2580.3|2583.9|2580.9|2578.5|2575.5|464
1646993400000|2022-03-11 10:10:00|2583.4|2580.4|2580|2577|2584.8|2581.8|2579.3|2576.3|485
1646993700000|2022-03-11 10:15:00|2580.1|2577.1|2583.6|2580.6|2583.8|2580.8|2579.6|2576.6|520
1646994000000|2022-03-11 10:20:00|2583.3|2580.3|2585.4|2582.4|2586|2583|2581.4|2578.4|564
1646994300000|2022-03-11 10:25:00|2585|2582|2586.4|2583.4|2588.1|2585.1|2584.3|2581.3|504
1646994600000|2022-03-11 10:30:00|2586.3|2583.3|2584.7|2581.7|2586.6|2583.6|2583.5|2580.5|436
1646994900000|2022-03-11 10:35:00|2584.6|2581.6|2584.9|2581.9|2585.7|2582.7|2583.6|2580.6|478
1646995200000|2022-03-11 10:40:00|2584.7|2581.7|2585.3|2582.3|2585.8|2582.8|2584.2|2581.2|347
1646995500000|2022-03-11 10:45:00|2585.2|2582.2|2585.5|2582.5|2585.9|2582.9|2584.7|2581.7|335
1646995800000|2022-03-11 10:50:00|2585.6|2582.6|2587.1|2584.1|2587.1|2584.1|2585|2582|429
1646996100000|2022-03-11 10:55:00|2586.8|2583.8|2584.1|2581.1|2587.4|2584.4|2583.3|2580.3|434
1646996400000|2022-03-11 11:00:00|2584.2|2581.2|2582.3|2579.3|2585.1|2582.1|2580.2|2577.2|561
1646996700000|2022-03-11 11:05:00|2582.4|2579.4|2581.1|2578.1|2583|2580|2580.4|2577.4|446
1646997000000|2022-03-11 11:10:00|2581|2578|2578.5|2575.5|2581.1|2578.1|2576|2573|654
1646997300000|2022-03-11 11:15:00|2578.6|2575.6|2578.2|2575.2|2579.7|2576.7|2576.5|2573.5|545
1646997600000|2022-03-11 11:20:00|2578.1|2575.1|2569.1|2566.1|2579.5|2576.5|2566.9|2563.9|816
1646997900000|2022-03-11 11:25:00|2569.8|2566.8|2572.6|2569.6|2574.3|2571.3|2560|2557|1509
1646998200000|2022-03-11 11:30:00|2572.7|2569.7|2571.8|2568.8|2578|2575|2571|2568|1092
1646998500000|2022-03-11 11:35:00|2571.7|2568.7|2567.6|2564.6|2572.7|2569.7|2565.6|2562.6|886
1646998800000|2022-03-11 11:40:00|2567.5|2564.5|2562.9|2559.9|2571.2|2568.2|2556.3|2553.3|1073
1646999100000|2022-03-11 11:45:00|2562.7|2559.7|2560.8|2557.8|2563.8|2560.8|2548.6|2545.6|1277
1646999400000|2022-03-11 11:50:00|2560.7|2557.7|2570.5|2567.5|2572.9|2569.9|2560.7|2557.7|1233
1646999700000|2022-03-11 11:55:00|2570.6|2567.6|2566.4|2563.4|2571.9|2568.9|2566.3|2563.3|952
1647000000000|2022-03-11 12:00:00|2566.5|2563.5|2568.5|2565.5|2570.7|2567.7|2565.3|2562.3|949
1647000300000|2022-03-11 12:05:00|2568.8|2565.8|2557.3|2554.3|2569|2566|2550.5|2547.5|1181
1647000600000|2022-03-11 12:10:00|2557.2|2554.2|2549.4|2546.4|2557.2|2554.2|2548.2|2545.2|940
1647000900000|2022-03-11 12:15:00|2549.5|2546.5|2554.9|2551.9|2556|2553|2548.4|2545.4|1145
1647001200000|2022-03-11 12:20:00|2555.1|2552.1|2557.7|2554.7|2560.4|2557.4|2554|2551|929
1647001500000|2022-03-11 12:25:00|2557.8|2554.8|2553.4|2550.4|2560.9|2557.9|2551.8|2548.8|943
1647001800000|2022-03-11 12:30:00|2553.3|2550.3|2553.5|2550.5|2556.3|2553.3|2543|2540|1112
1647002100000|2022-03-11 12:35:00|2553.7|2550.7|2555.6|2552.6|2557.2|2554.2|2553.1|2550.1|607
1647002400000|2022-03-11 12:40:00|2555.5|2552.5|2550.2|2547.2|2555.7|2552.7|2549.1|2546.1|921
1647002700000|2022-03-11 12:45:00|2550.3|2547.3|2548.1|2545.1|2553.6|2550.6|2547.1|2544.1|989
1647003000000|2022-03-11 12:50:00|2548|2545|2553.7|2550.7|2553.9|2550.9|2547.5|2544.5|1037
1647003300000|2022-03-11 12:55:00|2553.6|2550.6|2564.4|2561.4|2565.1|2562.1|2552.8|2549.8|1237
1647003600000|2022-03-11 13:00:00|2564.3|2561.3|2556.9|2553.9|2564.4|2561.4|2550|2547|1375
1647003900000|2022-03-11 13:05:00|2556.8|2553.8|2557.4|2554.4|2562.1|2559.1|2556.5|2553.5|1119
1647004200000|2022-03-11 13:10:00|2557.2|2554.2|2555.6|2552.6|2561|2558|2553.7|2550.7|1026
1647004500000|2022-03-11 13:15:00|2555.7|2552.7|2554.3|2551.3|2557.3|2554.3|2552.3|2549.3|775
1647004800000|2022-03-11 13:20:00|2554.2|2551.2|2558|2555|2562|2559|2552.9|2549.9|919
1647005100000|2022-03-11 13:25:00|2557.8|2554.8|2562|2559|2563.4|2560.4|2556.2|2553.2|1005
1647005400000|2022-03-11 13:30:00|2561.9|2558.9|2551.8|2548.8|2564.3|2561.3|2550.4|2547.4|1276
1647005700000|2022-03-11 13:35:00|2551.2|2548.2|2555.3|2552.3|2557.6|2554.6|2549.2|2546.2|1159
1647006000000|2022-03-11 13:40:00|2555.5|2552.5|2556.7|2553.7|2561.8|2558.8|2555.2|2552.2|988
1647006300000|2022-03-11 13:45:00|2556.6|2553.6|2550.1|2547.1|2556.6|2553.6|2546.2|2543.2|1234
1647006600000|2022-03-11 13:50:00|2550|2547|2551.5|2548.5|2556.1|2553.1|2548.9|2545.9|965
1647006900000|2022-03-11 13:55:00|2551.7|2548.7|2555.5|2552.5|2556.1|2553.1|2550.7|2547.7|1023
1647007200000|2022-03-11 14:00:00|2555.2|2552.2|2557|2554|2558.6|2555.6|2550|2547|990
1647007500000|2022-03-11 14:05:00|2557.2|2554.2|2562.7|2559.7|2566.1|2563.1|2556|2553|981
1647007800000|2022-03-11 14:10:00|2562.9|2559.9|2565.5|2562.5|2565.9|2562.9|2559.5|2556.5|1021
1647008100000|2022-03-11 14:15:00|2565.8|2562.8|2566.9|2563.9|2568.9|2565.9|2563.7|2560.7|926
1647008400000|2022-03-11 14:20:00|2566.4|2563.4|2569.2|2566.2|2571.9|2568.9|2565.8|2562.8|944
1647008700000|2022-03-11 14:25:00|2569|2566|2569.7|2566.7|2574.5|2571.5|2566.2|2563.2|1068
1647009000000|2022-03-11 14:30:00|2569.6|2566.6|2572.1|2569.1|2574.6|2571.6|2564.3|2561.3|1183
1647009300000|2022-03-11 14:35:00|2572.2|2569.2|2581.5|2578.5|2582.1|2579.1|2572.2|2569.2|1248
1647009600000|2022-03-11 14:40:00|2581.6|2578.6|2575.7|2572.7|2582.6|2579.6|2574.2|2571.2|1283
1647009900000|2022-03-11 14:45:00|2575.8|2572.8|2577|2574|2579|2576|2573.2|2570.2|1259
1647010200000|2022-03-11 14:50:00|2576.9|2573.9|2581.3|2578.3|2581.4|2578.4|2576.4|2573.4|1163
1647010500000|2022-03-11 14:55:00|2580.8|2577.8|2577.8|2574.8|2582.5|2579.5|2576.3|2573.3|1069
1647010800000|2022-03-11 15:00:00|2577.9|2574.9|2583.5|2580.5|2588.6|2585.6|2577|2574|1254
1647011100000|2022-03-11 15:05:00|2583.8|2580.8|2585|2582|2586|2583|2579.1|2576.1|1155
1647011400000|2022-03-11 15:10:00|2584.8|2581.8|2585.7|2582.7|2588.3|2585.3|2582.6|2579.6|1180
1647011700000|2022-03-11 15:15:00|2585.3|2582.3|2588.4|2585.4|2588.9|2585.9|2584.3|2581.3|1299
1647012000000|2022-03-11 15:20:00|2588.5|2585.5|2583|2580|2588.7|2585.7|2581.3|2578.3|1127
1647012300000|2022-03-11 15:25:00|2583.1|2580.1|2578.8|2575.8|2584.3|2581.3|2576.1|2573.1|1228
1647012600000|2022-03-11 15:30:00|2578.7|2575.7|2582.9|2579.9|2583.4|2580.4|2578.2|2575.2|1014
1647012900000|2022-03-11 15:35:00|2582.8|2579.8|2582.5|2579.5|2584.2|2581.2|2582|2579|835
1647013200000|2022-03-11 15:40:00|2582.6|2579.6|2581.2|2578.2|2582.7|2579.7|2578.5|2575.5|902
1647013500000|2022-03-11 15:45:00|2581|2578|2582.5|2579.5|2583.9|2581.2|2580|2577.1|814
1647013800000|2022-03-11 15:50:00|2582.4|2579.4|2580.6|2577.6|2583.5|2580.6|2579.7|2576.7|780
1647014100000|2022-03-11 15:55:00|2580.7|2577.7|2587.6|2584.6|2587.8|2584.8|2579.4|2576.4|913
1647014400000|2022-03-11 16:00:00|2587.7|2584.7|2583.6|2580.6|2589.6|2586.6|2581.9|2578.9|860
1647014700000|2022-03-11 16:05:00|2583.5|2580.5|2584.8|2581.8|2586.2|2583.2|2582.7|2579.7|654
1647015000000|2022-03-11 16:10:00|2584.4|2581.4|2588.7|2585.7|2590|2587|2583.1|2580.1|773
1647015300000|2022-03-11 16:15:00|2588.5|2585.5|2591.5|2588.5|2592.2|2589.2|2587.6|2584.6|749
1647015600000|2022-03-11 16:20:00|2591.6|2588.6|2589.5|2586.5|2592|2589|2587.9|2584.9|750
1647015900000|2022-03-11 16:25:00|2589.3|2586.3|2593.1|2590.1|2593.3|2590.3|2588.2|2585.2|765
1647016200000|2022-03-11 16:30:00|2592.9|2589.9|2595.3|2592.3|2597.9|2594.9|2592.9|2589.9|835
1647016500000|2022-03-11 16:35:00|2595.4|2592.4|2591.2|2588.2|2596.4|2593.4|2591.1|2588.1|646
1647016800000|2022-03-11 16:40:00|2591.3|2588.3|2593.8|2590.8|2599.7|2596.7|2591.1|2588.1|1140
1647017100000|2022-03-11 16:45:00|2593.5|2590.5|2596.3|2593.3|2596.5|2593.5|2591.9|2588.9|865
1647017400000|2022-03-11 16:50:00|2596.1|2593.1|2598.3|2595.3|2599.5|2596.5|2595.5|2592.5|648
1647017700000|2022-03-11 16:55:00|2598.6|2595.6|2598.5|2595.5|2600.8|2597.8|2597.8|2594.9|746
1647018000000|2022-03-11 17:00:00|2598.6|2595.6|2600.4|2598.4|2601.3|2598.7|2598.3|2595.3|701
1647018300000|2022-03-11 17:05:00|2600.2|2598.2|2599.4|2596.4|2601.4|2599.2|2598.8|2595.8|625
1647018600000|2022-03-11 17:10:00|2599.6|2596.6|2595.4|2592.4|2599.6|2596.6|2595.1|2592.1|760
1647018900000|2022-03-11 17:15:00|2595.5|2592.5|2595.9|2592.9|2598.7|2595.7|2594|2591.4|739
1647019200000|2022-03-11 17:20:00|2596|2593|2597.5|2595.5|2600.1|2597.4|2595.6|2592.6|517
1647019500000|2022-03-11 17:25:00|2598|2595|2599|2596|2600.5|2598.2|2597.3|2594.8|545
1647019800000|2022-03-11 17:30:00|2599.1|2596.1|2599.2|2596.2|2600.4|2597.9|2598.3|2595.3|424
1647020100000|2022-03-11 17:35:00|2599.3|2596.3|2598.5|2595.5|2600.3|2598.1|2598.4|2595.4|430
1647020400000|2022-03-11 17:40:00|2598.8|2595.8|2596|2593|2599.8|2596.8|2595.8|2592.8|538
1647020700000|2022-03-11 17:45:00|2596.1|2593.1|2594.1|2591.1|2597.4|2594.4|2593.6|2590.6|575
1647021000000|2022-03-11 17:50:00|2593.7|2590.7|2594.1|2591.1|2596.3|2593.3|2593.4|2590.4|521
1647021300000|2022-03-11 17:55:00|2593.8|2590.8|2595.6|2592.6|2596.9|2593.9|2593.3|2590.6|579
1647021600000|2022-03-11 18:00:00|2595.5|2592.5|2593.9|2590.9|2596.6|2593.7|2593.7|2590.7|559
1647021900000|2022-03-11 18:05:00|2594|2591|2591.4|2588.4|2595.4|2592.4|2591.4|2588.4|478
1647022200000|2022-03-11 18:10:00|2591.5|2588.5|2588.8|2585.8|2591.6|2588.6|2587.7|2584.7|530
1647022500000|2022-03-11 18:15:00|2588.9|2585.9|2586|2583|2590.3|2587.3|2586|2583|552
1647022800000|2022-03-11 18:20:00|2585.9|2582.9|2581.6|2578.6|2587.9|2584.9|2580.5|2577.5|794
1647023100000|2022-03-11 18:25:00|2581.9|2578.9|2581|2578|2582.9|2579.9|2579.5|2576.5|603
1647023400000|2022-03-11 18:30:00|2581.1|2578.1|2584.7|2581.7|2585.1|2582.5|2579.8|2576.8|569
1647023700000|2022-03-11 18:35:00|2584.4|2581.4|2586.4|2583.4|2587.4|2584.8|2584.1|2581.3|331
1647024000000|2022-03-11 18:40:00|2586.1|2584.1|2584.8|2581.8|2587.2|2584.2|2584.6|2581.7|373
1647024300000|2022-03-11 18:45:00|2584.7|2581.7|2581.7|2578.7|2586|2583|2581.7|2578.7|477
1647024600000|2022-03-11 18:50:00|2581.8|2578.8|2579.9|2576.9|2583.3|2580.3|2579.6|2576.6|575
1647024900000|2022-03-11 18:55:00|2579.8|2576.8|2584.5|2581.5|2584.8|2582.1|2579.7|2576.7|716
1647025200000|2022-03-11 19:00:00|2584.6|2581.6|2583.3|2580.3|2586.3|2583.3|2582.4|2579.4|469
1647025500000|2022-03-11 19:05:00|2583.6|2580.6|2585.1|2582.1|2585.2|2582.2|2582.2|2579.2|356
1647025800000|2022-03-11 19:10:00|2585.2|2582.2|2584|2581|2585.2|2582.2|2582.8|2579.8|374
1647026100000|2022-03-11 19:15:00|2583.9|2580.9|2585.8|2582.8|2585.9|2582.9|2583.2|2580.2|277
1647026400000|2022-03-11 19:20:00|2585.3|2582.3|2583.3|2580.3|2585.8|2582.8|2583.2|2580.2|414
1647026700000|2022-03-11 19:25:00|2583.5|2580.5|2585.8|2582.8|2586|2583.1|2582.9|2579.9|344
1647027000000|2022-03-11 19:30:00|2585.7|2582.7|2585.3|2582.3|2587.6|2584.6|2584.6|2581.6|355
1647027300000|2022-03-11 19:35:00|2585.5|2582.5|2585.4|2582.4|2585.9|2583|2583.8|2581.1|371
1647027600000|2022-03-11 19:40:00|2585.3|2582.3|2587.8|2584.8|2588.5|2585.5|2584.9|2582.1|291
1647027900000|2022-03-11 19:45:00|2587.7|2584.7|2585.8|2582.8|2589.2|2586.2|2585.1|2582.6|338
1647028200000|2022-03-11 19:50:00|2585.9|2582.9|2583.3|2580.3|2586.9|2584|2582.7|2580|436
1647028500000|2022-03-11 19:55:00|2583.2|2580.2|2583.5|2581.5|2585.9|2583.2|2582.8|2579.8|493
1647028800000|2022-03-11 20:00:00|2583.3|2581.3|2584.6|2581.6|2585.2|2582.2|2583.3|2580.5|429
1647029100000|2022-03-11 20:05:00|2584.8|2581.8|2588.4|2585.4|2588.7|2585.7|2584.1|2581.1|434
1647029400000|2022-03-11 20:10:00|2588.3|2585.3|2588.8|2585.8|2589.6|2586.6|2587.8|2584.8|310
1647029700000|2022-03-11 20:15:00|2589|2586|2588.9|2585.9|2589.5|2586.5|2587.2|2584.2|419
1647030000000|2022-03-11 20:20:00|2588.8|2585.8|2587.5|2584.5|2589.3|2586.3|2586.5|2582.4|344
1647030300000|2022-03-11 20:25:00|2587.4|2584.4|2583|2580|2587.5|2584.5|2581.8|2578.8|459
1647030600000|2022-03-11 20:30:00|2582.9|2579.9|2583.7|2580.7|2584.4|2581.4|2581.9|2578.9|297
1647030900000|2022-03-11 20:35:00|2583.5|2580.5|2586.4|2583.4|2587|2584.4|2583.5|2580.5|286
1647031200000|2022-03-11 20:40:00|2586.3|2583.3|2585.7|2582.7|2586.9|2583.9|2584.4|2581.4|280
1647031500000|2022-03-11 20:45:00|2585.8|2582.8|2584.7|2581.7|2585.9|2583.2|2584.2|2581.2|249
1647031800000|2022-03-11 20:50:00|2584.4|2581.4|2579.8|2576.8|2584.4|2581.4|2579.3|2576.3|332
1647032100000|2022-03-11 20:55:00|2579.9|2576.9|2584.3|2581.3|2584.5|2581.5|2579.3|2576.3|492
1647032400000|2022-03-11 21:00:00|2584.4|2581.4|2583|2580|2585.5|2582.5|2582.8|2579.8|390
1647032700000|2022-03-11 21:05:00|2583.5|2580.5|2585|2582|2586.1|2583.1|2583.3|2580.3|251
1647033000000|2022-03-11 21:10:00|2584.9|2581.9|2585.7|2582.7|2588.3|2585.3|2584.7|2581.7|262
1647033300000|2022-03-11 21:15:00|2585.4|2582.4|2584.5|2581.5|2586.5|2583.5|2583.9|2580.9|214
1647033600000|2022-03-11 21:20:00|2584.3|2581.3|2583.5|2580.5|2585.3|2582.3|2582.8|2579.8|252
1647033900000|2022-03-11 21:25:00|2583.4|2580.4|2584|2581|2585.3|2582.3|2583|2580|196
1647034200000|2022-03-11 21:30:00|2583.7|2580.7|2584.9|2581.9|2585.1|2582.1|2583.5|2580.5|164
1647034500000|2022-03-11 21:35:00|2584.8|2581.8|2584.7|2581.7|2586.4|2583.4|2583.8|2580.8|139
1647034800000|2022-03-11 21:40:00|2584.8|2581.8|2585.7|2582.7|2586.1|2583.1|2584.3|2581.3|114
1647035100000|2022-03-11 21:45:00|2586|2583|2585.1|2582.1|2588.3|2583.3|2583.5|2580.2|175
1647035400000|2022-03-11 21:50:00|2584.7|2581.7|2587.3|2584.3|2588.7|2585.7|2584.3|2581.3|211
1647035700000|2022-03-11 21:55:00|2587.7|2584.7|2588.2|2585.2|2592.2|2587.5|2585.3|2580.3|258
1647208800000|2022-03-13 22:00:00|2593|2588|2584|2574.7|2603.7|2592.7|2573.8|2567.8|611
1647209100000|2022-03-13 22:05:00|2583.2|2575.3|2588.6|2581.5|2592.1|2583.6|2582.3|2575.1|379
1647209400000|2022-03-13 22:10:00|2588.5|2581.3|2584.3|2579.2|2588.5|2582.4|2580.1|2576|420
1647209700000|2022-03-13 22:15:00|2583.4|2580.4|2583.4|2580.4|2586.8|2582.2|2582.3|2578|264
1647210000000|2022-03-13 22:20:00|2584|2581|2574.1|2569|2585|2581|2570.7|2566.1|580
1647210300000|2022-03-13 22:25:00|2572.8|2569.8|2563.8|2560.8|2573.2|2570.2|2563.6|2560.6|450
1647210600000|2022-03-13 22:30:00|2564.3|2561.3|2563.1|2560.1|2566.5|2563.5|2561|2558|412
1647210900000|2022-03-13 22:35:00|2563.2|2560.2|2564.8|2561.8|2568|2565|2563|2560|225
1647211200000|2022-03-13 22:40:00|2565|2562|2559.4|2556.4|2565.2|2562.2|2559|2556|294
1647211500000|2022-03-13 22:45:00|2560.5|2557.5|2575.7|2572.7|2578.9|2575.9|2558.9|2556.4|438
1647211800000|2022-03-13 22:50:00|2573.9|2570.9|2570|2567|2574.8|2571.8|2569.7|2566.7|341
1647212100000|2022-03-13 22:55:00|2570.1|2567.1|2567.3|2564.3|2574.1|2571.1|2566.8|2563.8|436
1647212400000|2022-03-13 23:00:00|2567.2|2564.2|2567.2|2564.2|2568.4|2565.4|2565.6|2562.6|440
1647212700000|2022-03-13 23:05:00|2567.4|2564.4|2571.2|2568.2|2571.8|2568.8|2566.2|2563.2|316
1647213000000|2022-03-13 23:10:00|2571.4|2568.4|2567.4|2564.4|2571.4|2568.4|2565.8|2562.8|448
1647213300000|2022-03-13 23:15:00|2567.1|2564.1|2567.3|2564.3|2569|2566|2565.8|2561.8|381
1647213600000|2022-03-13 23:20:00|2567.2|2564.2|2566.7|2563.7|2567.9|2564.9|2565.7|2562.7|230
1647213900000|2022-03-13 23:25:00|2566.8|2563.8|2562.4|2559.4|2567.8|2564.8|2562|2559|393
1647214200000|2022-03-13 23:30:00|2562.3|2559.3|2564.6|2561.6|2566.3|2563.3|2561.7|2558.7|297
1647214500000|2022-03-13 23:35:00|2564.2|2561.2|2564|2561|2564.5|2561.5|2561.8|2558.8|252
1647214800000|2022-03-13 23:40:00|2563.9|2560.9|2563.8|2560.8|2564.8|2561.8|2562|2559|199
1647215100000|2022-03-13 23:45:00|2564|2561|2561.5|2558.5|2564|2561|2559.6|2556.6|372
1647215400000|2022-03-13 23:50:00|2561.7|2558.7|2558.8|2555.8|2562.7|2559.7|2554.6|2551.6|414
1647215700000|2022-03-13 23:55:00|2558.7|2555.7|2559.9|2556.9|2560.1|2557.1|2556.3|2553.3|229
1647216000000|2022-03-14 00:00:00|2559.3|2556.3|2557.6|2554.6|2559.6|2556.6|2555.8|2552.8|376
1647216300000|2022-03-14 00:05:00|2557.9|2554.9|2558.5|2555.5|2559.3|2556.6|2557.3|2554.3|245
1647216600000|2022-03-14 00:10:00|2558.6|2555.6|2556|2553|2560.5|2557.5|2554.4|2551.4|467
1647216900000|2022-03-14 00:15:00|2556.1|2553.1|2558.1|2555.1|2560.2|2557.2|2554.4|2551.4|562
1647217200000|2022-03-14 00:20:00|2557.8|2554.8|2557.8|2554.8|2559.8|2556.8|2556.8|2553.8|413
1647217500000|2022-03-14 00:25:00|2557.6|2554.6|2560.2|2557.2|2560.6|2557.6|2555.9|2552.9|397
1647217800000|2022-03-14 00:30:00|2560|2557|2562.6|2559.6|2563.8|2560.8|2559.9|2556.9|431
1647218100000|2022-03-14 00:35:00|2562.9|2559.9|2564.7|2561.7|2567.5|2564.5|2562.3|2559.3|587
1647218400000|2022-03-14 00:40:00|2564.8|2561.8|2566.8|2563.8|2567.7|2564.7|2564.4|2561.4|510
1647218700000|2022-03-14 00:45:00|2566.9|2563.9|2568.9|2565.9|2569.3|2566.3|2565.4|2562.4|416
1647219000000|2022-03-14 00:50:00|2568.6|2565.6|2568.5|2565.5|2569.6|2566.6|2566.9|2563.9|239
1647219300000|2022-03-14 00:55:00|2568.4|2565.4|2569.6|2566.6|2570.3|2567.3|2567.3|2564.3|382
1647219600000|2022-03-14 01:00:00|2569.4|2566.4|2564.4|2561.4|2570.3|2567.3|2557.8|2554.8|973
1647219900000|2022-03-14 01:05:00|2564.3|2561.3|2564|2561|2565.3|2562.3|2560.7|2557.7|617
1647220200000|2022-03-14 01:10:00|2563.9|2560.9|2562.4|2559.4|2564.2|2561.2|2559.6|2556.6|668
1647220500000|2022-03-14 01:15:00|2562.3|2559.3|2560.3|2557.3|2562.7|2559.7|2560|2557|578
1647220800000|2022-03-14 01:20:00|2560.6|2557.6|2559.2|2556.2|2564.2|2561.2|2558.4|2555.4|795
1647221100000|2022-03-14 01:25:00|2559.4|2556.4|2557.4|2554.4|2559.7|2556.7|2556.5|2553.5|440
1647221400000|2022-03-14 01:30:00|2557.9|2554.9|2563.7|2560.7|2564.3|2561.3|2557.2|2554.2|555
1647221700000|2022-03-14 01:35:00|2563.6|2560.6|2563.6|2560.6|2565.5|2562.5|2561.8|2558.8|569
1647222000000|2022-03-14 01:40:00|2563.7|2560.7|2563.7|2560.7|2565.3|2562.3|2562.3|2559.3|630
1647222300000|2022-03-14 01:45:00|2563.8|2560.8|2562.6|2559.6|2563.8|2560.8|2561.6|2558.6|457
1647222600000|2022-03-14 01:50:00|2562.5|2559.5|2563.8|2560.8|2563.9|2560.9|2561.5|2558.5|371
1647222900000|2022-03-14 01:55:00|2563.6|2560.6|2564.8|2561.8|2565.2|2562.2|2563.1|2560.1|407
1647223200000|2022-03-14 02:00:00|2564.9|2561.9|2564.7|2561.7|2567.5|2564.5|2563.7|2560.7|474
1647223500000|2022-03-14 02:05:00|2564.8|2561.8|2565|2562|2565.9|2562.9|2562.4|2559.4|478
1647223800000|2022-03-14 02:10:00|2564.9|2561.9|2565.8|2562.8|2567.5|2564.5|2564.6|2561.6|341
1647224100000|2022-03-14 02:15:00|2565.6|2562.6|2565.7|2562.7|2566.6|2563.6|2565.1|2562.1|170
1647224400000|2022-03-14 02:20:00|2565.6|2562.6|2564|2561|2566.5|2563.5|2563.6|2560.6|303
1647224700000|2022-03-14 02:25:00|2563.7|2560.7|2563.6|2560.6|2564.8|2561.8|2562.8|2559.8|241
1647225000000|2022-03-14 02:30:00|2563.5|2560.5|2564.1|2561.1|2564.5|2561.5|2561.3|2558.3|459
1647225300000|2022-03-14 02:35:00|2564|2561|2561.9|2558.9|2565.4|2562.4|2561.9|2558.9|483
1647225600000|2022-03-14 02:40:00|2562|2559|2562.7|2559.7|2563.4|2560.4|2561.4|2558.4|360
1647225900000|2022-03-14 02:45:00|2562.6|2559.6|2562.7|2559.7|2563.4|2560.4|2561.4|2558.4|270
1647226200000|2022-03-14 02:50:00|2562.8|2559.8|2562.8|2559.8|2563.2|2560.2|2560|2557|277
1647226500000|2022-03-14 02:55:00|2562.6|2559.6|2560.3|2557.3|2563.6|2560.6|2560.1|2557.1|198
1647226800000|2022-03-14 03:00:00|2560.6|2557.6|2560.4|2557.4|2561.4|2558.4|2559.8|2556.8|269
1647227100000|2022-03-14 03:05:00|2560.5|2557.5|2561.5|2558.5|2562|2559|2560|2557|237
1647227400000|2022-03-14 03:10:00|2561.4|2558.4|2561.2|2558.2|2563.9|2560.9|2560.8|2557.8|272
1647227700000|2022-03-14 03:15:00|2561.1|2558.1|2563.3|2560.3|2563.6|2560.6|2558|2555|441
1647228000000|2022-03-14 03:20:00|2563.1|2560.1|2566.4|2563.4|2566.9|2563.9|2563|2560|313
1647228300000|2022-03-14 03:25:00|2566.5|2563.5|2568|2565|2568.1|2565.1|2566.2|2563.2|325
1647228600000|2022-03-14 03:30:00|2567.9|2564.9|2571.2|2568.2|2571.8|2568.8|2567.8|2564.8|359
1647228900000|2022-03-14 03:35:00|2571.3|2568.3|2573.4|2570.4|2573.9|2570.9|2570.3|2567.3|389
1647229200000|2022-03-14 03:40:00|2573.6|2570.6|2573.3|2570.3|2574.3|2571.3|2572|2569|311
1647229500000|2022-03-14 03:45:00|2573.1|2570.1|2575.3|2572.3|2576.5|2573.5|2572.7|2569.7|437
1647229800000|2022-03-14 03:50:00|2575.4|2572.4|2574.2|2571.2|2576.3|2573.3|2574.2|2571.2|195
1647230100000|2022-03-14 03:55:00|2574|2571|2576.5|2573.5|2576.7|2573.7|2573.7|2570.7|305
1647230400000|2022-03-14 04:00:00|2576.4|2573.4|2574.8|2571.8|2577.3|2574.3|2574.3|2571.3|244
1647230700000|2022-03-14 04:05:00|2574.9|2571.9|2577.1|2574.1|2577.7|2574.7|2574.3|2571.3|231
1647231000000|2022-03-14 04:10:00|2577|2574|2575.6|2572.6|2577.8|2574.8|2575.5|2572.5|245
1647231300000|2022-03-14 04:15:00|2575.4|2572.4|2576|2573|2576.5|2573.5|2575.2|2572.2|194
1647231600000|2022-03-14 04:20:00|2576.4|2573.4|2571.8|2568.8|2576.4|2573.4|2571.7|2568.7|242
1647231900000|2022-03-14 04:25:00|2571.9|2568.9|2572.3|2569.3|2572.7|2569.7|2570.9|2567.9|227
1647232200000|2022-03-14 04:30:00|2572.5|2569.5|2570.1|2567.1|2572.5|2569.5|2570|2567|201
1647232500000|2022-03-14 04:35:00|2570.2|2567.2|2570.5|2567.5|2571.9|2568.9|2569.3|2566.3|214
1647232800000|2022-03-14 04:40:00|2570.6|2567.6|2569.3|2566.3|2571|2568|2568.4|2565.4|170
1647233100000|2022-03-14 04:45:00|2569.4|2566.4|2571|2568|2571|2568|2568.7|2565.7|163
1647233400000|2022-03-14 04:50:00|2570.9|2567.9|2571.6|2568.6|2572|2569|2570.6|2567.6|150
1647233700000|2022-03-14 04:55:00|2571.5|2568.5|2575.6|2572.6|2576.5|2573.5|2571.5|2568.5|319
1647234000000|2022-03-14 05:00:00|2575.7|2572.7|2573.1|2570.1|2576.3|2573.3|2572.9|2569.9|270
1647234300000|2022-03-14 05:05:00|2572.9|2569.9|2570.6|2567.6|2573.1|2570.1|2570.1|2567.1|197
1647234600000|2022-03-14 05:10:00|2570.7|2567.7|2569.2|2566.2|2571.2|2568.2|2567.9|2564.9|324
1647234900000|2022-03-14 05:15:00|2569.3|2566.3|2568.1|2565.1|2569.7|2566.7|2567.8|2564.8|259
1647235200000|2022-03-14 05:20:00|2568|2565|2566.5|2563.5|2568.3|2565.3|2565.7|2562.7|276
1647235500000|2022-03-14 05:25:00|2566.6|2563.6|2568.3|2565.3|2568.9|2565.9|2566.3|2563.3|326
1647235800000|2022-03-14 05:30:00|2568.2|2565.2|2563|2560|2571.5|2568.5|2562.3|2559.3|863
1647236100000|2022-03-14 05:35:00|2563.2|2560.2|2564|2561|2564.4|2561.4|2562.4|2559.4|494
1647236400000|2022-03-14 05:40:00|2563.9|2560.9|2566.7|2563.7|2566.7|2563.7|2563.6|2560.6|437
1647236700000|2022-03-14 05:45:00|2566.4|2563.4|2562.2|2559.2|2567.4|2564.4|2561.9|2558.9|711
1647237000000|2022-03-14 05:50:00|2562.9|2559.9|2561|2558|2564.5|2561.5|2555.5|2552.5|683
1647237300000|2022-03-14 05:55:00|2561.1|2558.1|2562.1|2559.1|2565.1|2562.1|2559.2|2556.2|465
1647237600000|2022-03-14 06:00:00|2561.5|2558.5|2564.2|2561.2|2564.6|2561.6|2559.8|2556.8|536
1647237900000|2022-03-14 06:05:00|2564.3|2561.3|2563|2560|2564.6|2561.6|2561.8|2558.8|563
1647238200000|2022-03-14 06:10:00|2562.9|2559.9|2564.3|2561.3|2565.2|2562.2|2562.3|2559.3|350
1647238500000|2022-03-14 06:15:00|2564.2|2561.2|2563.1|2560.1|2565.1|2562.1|2561.9|2558.9|381
1647238800000|2022-03-14 06:20:00|2563.2|2560.2|2563.9|2560.9|2565|2562|2562.3|2559.3|271
1647239100000|2022-03-14 06:25:00|2564|2561|2562.1|2559.1|2564.7|2561.7|2562|2559|302
1647239400000|2022-03-14 06:30:00|2562|2559|2560.1|2557.1|2562.1|2559.1|2559.5|2556.5|371
1647239700000|2022-03-14 06:35:00|2560.2|2557.2|2564.5|2561.5|2566.8|2563.8|2560.1|2557.1|464
1647240000000|2022-03-14 06:40:00|2564.4|2561.4|2566.2|2563.2|2566.7|2563.7|2564.1|2561.1|288
1647240300000|2022-03-14 06:45:00|2566.3|2563.3|2567.3|2564.3|2568.8|2565.8|2565.8|2562.8|315
1647240600000|2022-03-14 06:50:00|2567.2|2564.2|2567.1|2564.1|2570.5|2567.5|2566.6|2563.6|518
1647240900000|2022-03-14 06:55:00|2567|2564|2567.9|2564.9|2568.5|2565.5|2563.8|2560.8|492
1647241200000|2022-03-14 07:00:00|2567.8|2564.8|2568.2|2565.2|2570.1|2567.1|2566.2|2563.2|488
1647241500000|2022-03-14 07:05:00|2568.1|2565.1|2566.3|2563.3|2568.7|2565.7|2565.5|2562.5|413
1647241800000|2022-03-14 07:10:00|2566.2|2563.2|2569.9|2566.9|2572|2569|2566|2563|392
1647242100000|2022-03-14 07:15:00|2569.8|2566.8|2568.7|2565.7|2570.9|2567.9|2568.5|2565.5|392
1647242400000|2022-03-14 07:20:00|2568.2|2565.2|2567.2|2564.2|2570|2567|2566.4|2563.4|493
1647242700000|2022-03-14 07:25:00|2567.4|2564.4|2568|2565|2568.8|2565.8|2566|2563|405
1647243000000|2022-03-14 07:30:00|2568.2|2565.2|2567.7|2564.7|2569.6|2566.6|2566.7|2563.7|340
1647243300000|2022-03-14 07:35:00|2567.4|2564.4|2567.7|2564.7|2568.5|2565.5|2563.6|2560.6|309
1647243600000|2022-03-14 07:40:00|2567.4|2564.4|2572.1|2569.1|2573.3|2570.3|2567.3|2564.3|418
1647243900000|2022-03-14 07:45:00|2572|2569|2573.6|2570.6|2574.7|2571.7|2571.2|2568.2|418
1647244200000|2022-03-14 07:50:00|2573.5|2570.5|2570.4|2567.4|2573.9|2570.9|2569|2566|387
1647244500000|2022-03-14 07:55:00|2570.7|2567.7|2566|2563|2570.9|2567.9|2566|2563|428
1647244800000|2022-03-14 08:00:00|2565.8|2562.8|2562.6|2559.6|2566.8|2563.8|2561.4|2558.4|593
1647245100000|2022-03-14 08:05:00|2562.5|2559.5|2560.4|2557.4|2563.2|2560.2|2555.7|2552.7|743
1647245400000|2022-03-14 08:10:00|2560.6|2557.6|2560.2|2557.2|2561.8|2558.8|2555.5|2552.5|597
1647245700000|2022-03-14 08:15:00|2560.4|2557.4|2557.2|2554.2|2564|2561|2557|2554|562
1647246000000|2022-03-14 08:20:00|2557.3|2554.3|2559.8|2556.8|2560.6|2557.6|2557.1|2554.1|446
1647246300000|2022-03-14 08:25:00|2560|2557|2561.7|2558.7|2562.8|2559.8|2559.3|2556.3|593
1647246600000|2022-03-14 08:30:00|2561.6|2558.6|2560.2|2557.2|2562.1|2559.1|2558|2555|457
1647246900000|2022-03-14 08:35:00|2560.1|2557.1|2562|2559|2562.4|2559.4|2558.6|2555.6|453
1647247200000|2022-03-14 08:40:00|2561.9|2558.9|2560.5|2557.5|2563.8|2560.8|2560.2|2557.2|422
1647247500000|2022-03-14 08:45:00|2560.8|2557.8|2557.2|2554.2|2561.4|2558.4|2555|2552|726
1647247800000|2022-03-14 08:50:00|2557.3|2554.3|2558.5|2555.5|2561.1|2558.1|2556.2|2553.2|544
1647248100000|2022-03-14 08:55:00|2558.2|2555.2|2554.1|2551.1|2559.6|2556.6|2550.6|2547.6|544
1647248400000|2022-03-14 09:00:00|2553.7|2550.7|2550.2|2547.2|2553.7|2550.7|2549.8|2546.8|665
1647248700000|2022-03-14 09:05:00|2550.1|2547.1|2551.8|2548.8|2556.2|2553.2|2550.1|2547.1|764
1647249000000|2022-03-14 09:10:00|2551.7|2548.7|2550.8|2547.8|2553.5|2550.5|2549.8|2546.8|760
1647249300000|2022-03-14 09:15:00|2550.7|2547.7|2553|2550|2553|2550|2549.7|2546.7|637
1647249600000|2022-03-14 09:20:00|2552.9|2549.9|2552.3|2549.3|2556|2553|2551.6|2548.6|679
1647249900000|2022-03-14 09:25:00|2551.5|2548.5|2554.5|2551.5|2555.9|2552.9|2551.5|2548.5|624
1647250200000|2022-03-14 09:30:00|2554.6|2551.6|2550.2|2548.2|2554.8|2551.8|2550.2|2547.7|441
1647250500000|2022-03-14 09:35:00|2550.3|2548.3|2545.1|2542.1|2551.2|2548.8|2543.4|2540.4|643
1647250800000|2022-03-14 09:40:00|2544.8|2541.8|2548.4|2546.4|2549.4|2546.5|2544.7|2541.7|631
1647251100000|2022-03-14 09:45:00|2549|2546|2546.5|2543.5|2549.2|2546.6|2545.5|2542.5|512
1647251400000|2022-03-14 09:50:00|2546.4|2543.4|2541.4|2539.4|2547.1|2544.1|2540.6|2538.6|564
1647251700000|2022-03-14 09:55:00|2541.5|2539.5|2534.9|2531.9|2541.5|2539.5|2530.8|2527.9|861
1647252000000|2022-03-14 10:00:00|2534.4|2532.4|2537.2|2534.2|2540.5|2537.5|2533.2|2530.5|935
1647252300000|2022-03-14 10:05:00|2537.1|2534.1|2538.3|2536.3|2540|2537|2535.8|2533.4|684
1647252600000|2022-03-14 10:10:00|2538.2|2536.2|2539.5|2536.5|2542.2|2539.3|2537.8|2535.4|674
1647252900000|2022-03-14 10:15:00|2539.7|2536.7|2532.3|2530.3|2540|2538|2531.7|2529.1|583
1647253200000|2022-03-14 10:20:00|2532.2|2530.2|2523.3|2520.3|2533.1|2530.3|2520.4|2517.4|820
1647253500000|2022-03-14 10:25:00|2523|2520|2521.7|2519.7|2525|2522.4|2520.1|2517.1|742
1647253800000|2022-03-14 10:30:00|2521.8|2519.8|2527.6|2525.6|2528|2525.6|2521.1|2518.5|485
1647254100000|2022-03-14 10:35:00|2527.1|2525.1|2522.6|2519.6|2527.6|2525.1|2521|2519|657
1647254400000|2022-03-14 10:40:00|2522.7|2519.7|2523.6|2521.6|2526.6|2524.2|2522|2519.4|695
1647254700000|2022-03-14 10:45:00|2523.9|2520.9|2519.9|2517.9|2524.4|2521.8|2519.5|2516.9|693
1647255000000|2022-03-14 10:50:00|2520|2518|2519.8|2517.8|2522.3|2519.9|2519|2517|539
1647255300000|2022-03-14 10:55:00|2519.7|2517.7|2520.3|2518.3|2524.8|2522.4|2519.4|2516.8|729
1647255600000|2022-03-14 11:00:00|2520.9|2518.9|2522.1|2519.1|2523.7|2520.7|2519.8|2517.4|710
1647255900000|2022-03-14 11:05:00|2521.7|2518.7|2522|2519|2523.3|2520.3|2519.9|2517.3|602
1647256200000|2022-03-14 11:10:00|2522.1|2519.1|2523.2|2520.2|2525|2522.2|2521.6|2518.6|713
1647256500000|2022-03-14 11:15:00|2523.4|2520.4|2520.2|2518.2|2523.4|2520.4|2519.5|2517|533
1647256800000|2022-03-14 11:20:00|2520.1|2518.1|2511|2509|2520.7|2518.2|2510.9|2508.4|862
1647257100000|2022-03-14 11:25:00|2510.9|2508.9|2517.5|2515.5|2520.2|2517.6|2510.8|2508.5|963
1647257400000|2022-03-14 11:30:00|2518.5|2515.7|2514.4|2511.4|2523|2520|2513.6|2511|932
1647257700000|2022-03-14 11:35:00|2514.3|2512.3|2515.4|2512.4|2519.5|2516.5|2514.2|2511.2|727
1647258000000|2022-03-14 11:40:00|2515.1|2512.1|2519.4|2516.4|2519.9|2517.1|2512.7|2509.7|753
1647258300000|2022-03-14 11:45:00|2519.5|2516.5|2527.6|2524.6|2532.2|2529.2|2519.1|2516.5|1066
1647258600000|2022-03-14 11:50:00|2527.4|2524.4|2532.8|2530.8|2533.2|2531|2526.2|2523.6|872
1647258900000|2022-03-14 11:55:00|2532.7|2530.7|2530.8|2527.8|2534.3|2531.7|2530.4|2527.6|867
1647259200000|2022-03-14 12:00:00|2530.7|2527.7|2535.3|2532.3|2539|2536.4|2530.2|2527.2|1032
1647259500000|2022-03-14 12:05:00|2536|2533|2529.9|2526.9|2536.3|2533.4|2526.5|2523.8|914
1647259800000|2022-03-14 12:10:00|2529.6|2526.6|2527.7|2525.7|2535.4|2532.9|2527.7|2525.5|616
1647260100000|2022-03-14 12:15:00|2528.3|2525.3|2539.5|2536.5|2541.3|2538.3|2528.2|2525.2|926
1647260400000|2022-03-14 12:20:00|2539.8|2536.8|2544.1|2541.1|2546.7|2544.2|2538.3|2535.6|1107
1647260700000|2022-03-14 12:25:00|2544.9|2541.9|2541.9|2538.9|2546.8|2543.8|2539.9|2536.9|886
1647261000000|2022-03-14 12:30:00|2542|2539|2537.6|2535.6|2543.7|2540.7|2537.5|2534.9|971
1647261300000|2022-03-14 12:35:00|2537.4|2535.4|2533.9|2530.9|2538.3|2535.6|2532|2529|774
1647261600000|2022-03-14 12:40:00|2534|2531|2536.5|2533.5|2538.2|2535.5|2532.4|2529.8|817
1647261900000|2022-03-14 12:45:00|2536.6|2533.6|2539.7|2536.7|2541.2|2538.8|2535.5|2532.6|759
1647262200000|2022-03-14 12:50:00|2539.5|2536.5|2540.5|2537.5|2541.7|2539.1|2537.7|2535.1|807
1647262500000|2022-03-14 12:55:00|2540.4|2537.4|2535.5|2533.5|2540.5|2537.5|2533.6|2531.2|872
1647262800000|2022-03-14 13:00:00|2535.7|2532.7|2540.1|2537.1|2541.3|2538.3|2534.8|2532.4|1164
1647263100000|2022-03-14 13:05:00|2539.7|2536.7|2541.4|2538.4|2543|2540|2538.6|2535.6|946
1647263400000|2022-03-14 13:10:00|2541.7|2538.7|2526.4|2523.4|2542.5|2539.5|2525.1|2522.1|1085
1647263700000|2022-03-14 13:15:00|2526.2|2523.2|2530.6|2527.6|2533.1|2530.1|2524.8|2521.8|751
1647264000000|2022-03-14 13:20:00|2530.9|2527.9|2531.1|2528.1|2532.1|2529.1|2527|2524.4|704
1647264300000|2022-03-14 13:25:00|2530.8|2527.8|2529.9|2526.9|2530.9|2527.9|2524.6|2521.6|782
1647264600000|2022-03-14 13:30:00|2529.3|2526.3|2520|2517|2529.3|2526.3|2518.8|2515.8|812
1647264900000|2022-03-14 13:35:00|2519.7|2516.7|2524.5|2521.5|2525.3|2522.3|2516.6|2513.6|851
1647265200000|2022-03-14 13:40:00|2524.7|2521.7|2516.1|2513.1|2526.8|2523.8|2515.2|2512.2|777
1647265500000|2022-03-14 13:45:00|2516.2|2513.2|2507.2|2504.2|2516.2|2513.2|2506|2503|913
1647265800000|2022-03-14 13:50:00|2507.3|2504.3|2505.6|2502.6|2510.7|2507.7|2504.5|2501.5|807
1647266100000|2022-03-14 13:55:00|2505.7|2502.7|2514.7|2511.7|2516|2513|2494.9|2491.9|956
1647266400000|2022-03-14 14:00:00|2514.6|2511.6|2508.3|2505.3|2519.3|2516.3|2506.5|2504.1|921
1647266700000|2022-03-14 14:05:00|2507.8|2504.8|2505.6|2502.6|2509.1|2506.1|2500.9|2497.9|812
1647267000000|2022-03-14 14:10:00|2505.5|2502.5|2502.4|2499.4|2505.7|2502.7|2499.9|2497|704
1647267300000|2022-03-14 14:15:00|2502.3|2499.3|2509.3|2506.3|2510.9|2507.9|2502.3|2499.3|780
1647267600000|2022-03-14 14:20:00|2509.4|2506.4|2517.6|2514.6|2518.5|2515.5|2508.8|2505.8|724
1647267900000|2022-03-14 14:25:00|2517.8|2514.8|2523.6|2520.6|2525.4|2522.4|2516.7|2513.7|735
1647268200000|2022-03-14 14:30:00|2523.5|2520.5|2520.6|2517.6|2524.8|2521.8|2519.1|2516.1|626
1647268500000|2022-03-14 14:35:00|2520.9|2517.9|2513.5|2510.5|2521.7|2518.7|2512.4|2509.4|671
1647268800000|2022-03-14 14:40:00|2513.3|2510.3|2515.3|2512.3|2517.3|2514.3|2510|2507|734
1647269100000|2022-03-14 14:45:00|2515.1|2512.1|2512.8|2509.8|2517.9|2515.1|2510.9|2507.9|668
1647269400000|2022-03-14 14:50:00|2512.5|2509.5|2510.1|2507.1|2517.9|2514.9|2510|2507|533
1647269700000|2022-03-14 14:55:00|2510.2|2507.2|2513.6|2510.6|2515.9|2512.9|2509.4|2506.4|501
1647270000000|2022-03-14 15:00:00|2513.3|2510.3|2510.4|2507.4|2513.4|2510.9|2508.6|2505.6|566
1647270300000|2022-03-14 15:05:00|2509.9|2506.9|2517.1|2514.1|2517.4|2514.4|2507.8|2504.8|498
1647270600000|2022-03-14 15:10:00|2517.6|2514.6|2524.8|2521.8|2526|2523|2517.6|2514.6|547
1647270900000|2022-03-14 15:15:00|2524.2|2521.2|2528|2525|2528.7|2526.1|2523.2|2520.2|597
1647271200000|2022-03-14 15:20:00|2527.5|2525.5|2526.2|2524.2|2529.4|2527.1|2525.9|2523.4|624
1647271500000|2022-03-14 15:25:00|2526.1|2524.1|2525.7|2523.7|2527.1|2525.1|2522.8|2520.1|768
1647271800000|2022-03-14 15:30:00|2526.1|2523.1|2522.5|2519.5|2526.9|2524.4|2522.1|2519.3|706
1647272100000|2022-03-14 15:35:00|2522.6|2519.6|2522.3|2520.3|2523.5|2520.7|2519.9|2517.1|817
1647272400000|2022-03-14 15:40:00|2522.6|2519.6|2521.8|2518.8|2524.8|2521.9|2521.3|2518.3|741
1647272700000|2022-03-14 15:45:00|2521.9|2518.9|2522.5|2520.5|2523.8|2521.3|2520.8|2518|631
1647273000000|2022-03-14 15:50:00|2522.4|2520.4|2519.8|2517.8|2524.5|2521.8|2517.4|2514.6|797
1647273300000|2022-03-14 15:55:00|2519.4|2517.4|2521|2519|2522.3|2519.3|2519.4|2516.7|869
1647273600000|2022-03-14 16:00:00|2521.1|2519.1|2516.3|2513.3|2522.5|2519.6|2514.5|2511.5|883
1647273900000|2022-03-14 16:05:00|2516.4|2513.4|2514.1|2512.1|2517.9|2515.4|2513|2510.6|789
1647274200000|2022-03-14 16:10:00|2514.2|2512.2|2513.7|2510.7|2517|2514|2513.3|2510.3|792
1647274500000|2022-03-14 16:15:00|2513.9|2510.9|2515.6|2512.6|2517.9|2514.9|2512.3|2509.7|815
1647274800000|2022-03-14 16:20:00|2515.7|2512.7|2511.9|2509.9|2516.6|2513.8|2511.1|2508.7|613
1647275100000|2022-03-14 16:25:00|2511.7|2509.7|2515.5|2512.5|2517|2514|2511.1|2508.7|788
1647275400000|2022-03-14 16:30:00|2515.4|2512.4|2519.4|2516.4|2519.6|2516.7|2515|2512|783
1647275700000|2022-03-14 16:35:00|2519.3|2516.3|2519.9|2516.9|2520.3|2517.3|2517.1|2514.1|779
1647276000000|2022-03-14 16:40:00|2519.8|2516.8|2521.7|2518.7|2521.8|2518.8|2517.9|2514.9|599
1647276300000|2022-03-14 16:45:00|2521.6|2518.6|2521.1|2518.1|2522.5|2519.5|2518.9|2516.4|713
1647276600000|2022-03-14 16:50:00|2521.2|2518.2|2521.3|2518.3|2524.4|2521.7|2520.4|2517.4|641
1647276900000|2022-03-14 16:55:00|2521.4|2518.4|2520.9|2517.9|2522.7|2519.7|2519.2|2516.5|605
1647277200000|2022-03-14 17:00:00|2521|2518|2518.6|2515.6|2522.3|2519.3|2517.7|2514.9|635
1647277500000|2022-03-14 17:05:00|2518.7|2515.7|2516.2|2513.2|2519|2516|2515.3|2512.9|569
1647277800000|2022-03-14 17:10:00|2516.3|2513.3|2515.3|2512.3|2517.8|2515.2|2513.5|2510.5|575
1647278100000|2022-03-14 17:15:00|2515.6|2512.6|2519.7|2516.7|2520.2|2517.3|2515.5|2512.5|469
1647278400000|2022-03-14 17:20:00|2520.2|2517.2|2516|2513|2521.9|2518.9|2513.7|2510.7|762
1647278700000|2022-03-14 17:25:00|2515.9|2512.9|2517.3|2514.3|2518.6|2516.1|2514.4|2511.4|646
1647279000000|2022-03-14 17:30:00|2517.6|2514.6|2515.3|2512.3|2519.2|2516.5|2515|2512.2|525
1647279300000|2022-03-14 17:35:00|2515.4|2512.4|2518|2516|2518.3|2516|2515.4|2512.4|384
1647279600000|2022-03-14 17:40:00|2517.9|2515.9|2516.6|2513.6|2520.4|2517.9|2515.6|2512.6|429
1647279900000|2022-03-14 17:45:00|2516.7|2513.7|2515.6|2513.6|2516.7|2514.2|2514.4|2511.6|348
1647280200000|2022-03-14 17:50:00|2515.5|2513.5|2514|2511|2518.1|2515.1|2513.4|2510.8|413
1647280500000|2022-03-14 17:55:00|2513.8|2510.8|2515.5|2512.5|2515.7|2512.7|2513.2|2510.2|383
1647280800000|2022-03-14 18:00:00|2515.3|2512.3|2514.7|2511.7|2516.6|2513.9|2513.8|2511.2|307
1647281100000|2022-03-14 18:05:00|2514.6|2511.6|2514.9|2511.9|2515.1|2512.6|2512.7|2510.1|408
1647281400000|2022-03-14 18:10:00|2515|2512|2513.1|2510.1|2515.1|2512.5|2512.7|2510|361
1647281700000|2022-03-14 18:15:00|2513.2|2510.2|2513.6|2510.6|2515|2512.1|2512.7|2510.1|385
1647282000000|2022-03-14 18:20:00|2513.7|2510.7|2512.2|2509.2|2514.2|2511.2|2510.9|2508.3|422
1647282300000|2022-03-14 18:25:00|2512.1|2509.1|2510.2|2507.2|2513|2510.1|2508.4|2505.7|496
1647282600000|2022-03-14 18:30:00|2510.1|2507.1|2504.8|2501.8|2510.6|2508.3|2504.2|2501.7|490
1647282900000|2022-03-14 18:35:00|2504.7|2501.7|2504.7|2502.7|2506.3|2503.9|2503.3|2500.8|342
1647283200000|2022-03-14 18:40:00|2504.6|2502.6|2504.9|2501.9|2506.5|2504.2|2503.3|2500.6|354
1647283500000|2022-03-14 18:45:00|2505|2502|2504.9|2502.9|2505.6|2503.1|2503|2500.4|261
1647283800000|2022-03-14 18:50:00|2505.4|2502.4|2500.2|2498.2|2505.6|2503.2|2499.2|2496.7|378
1647284100000|2022-03-14 18:55:00|2500.1|2498.1|2499.2|2496.2|2502.2|2499.8|2498.3|2495.3|580
1647284400000|2022-03-14 19:00:00|2499.8|2496.8|2503.5|2500.5|2503.6|2500.6|2499.6|2496.6|512
1647284700000|2022-03-14 19:05:00|2503|2500|2500.9|2497.9|2503.5|2501|2500.2|2497.8|351
1647285000000|2022-03-14 19:10:00|2500.8|2497.8|2504.2|2501.2|2504.3|2501.4|2500|2497.6|358
1647285300000|2022-03-14 19:15:00|2504.3|2501.3|2504|2501|2505.1|2502.4|2502.5|2500.3|345
1647285600000|2022-03-14 19:20:00|2504.1|2501.1|2504.2|2502.2|2505.2|2502.5|2502.6|2500.3|320
1647285900000|2022-03-14 19:25:00|2504.4|2502.4|2503.8|2500.8|2505.2|2502.8|2502.5|2500.1|293
1647286200000|2022-03-14 19:30:00|2503.9|2500.9|2504.4|2501.4|2505.5|2503|2502.2|2499.6|446
1647286500000|2022-03-14 19:35:00|2504.2|2501.2|2505.8|2502.8|2506|2503.6|2502.3|2499.6|396
1647286800000|2022-03-14 19:40:00|2505.9|2502.9|2507.9|2504.9|2508.3|2505.9|2504|2501.6|364
1647287100000|2022-03-14 19:45:00|2507.8|2505.8|2505.6|2503.6|2510.6|2507.8|2505.4|2503.1|454
1647287400000|2022-03-14 19:50:00|2505.5|2503.5|2506.4|2504.4|2507.6|2505.2|2504.5|2502.1|338
1647287700000|2022-03-14 19:55:00|2506.5|2504.5|2507.3|2504.3|2509.9|2507.3|2504.8|2502.4|627
1647288000000|2022-03-14 20:00:00|2507.4|2504.4|2507.5|2504.5|2508.4|2505.4|2506.5|2503.5|348
1647288300000|2022-03-14 20:05:00|2506.8|2503.8|2504.3|2501.3|2508.5|2505.5|2504|2501|312
1647288600000|2022-03-14 20:10:00|2504.1|2501.1|2503|2501|2505.1|2502.1|2502.8|2500.3|186
1647288900000|2022-03-14 20:15:00|2503.7|2500.7|2503|2501|2503.8|2501.5|2501.7|2499.5|159
1647289200000|2022-03-14 20:20:00|2503.5|2500.5|2505.4|2503.4|2506.1|2503.4|2502.8|2500.3|142
1647289500000|2022-03-14 20:25:00|2505.3|2503.3|2508.6|2505.6|2509.1|2506.1|2505.3|2503.3|164
1647289800000|2022-03-14 20:30:00|2508.7|2505.7|2508.3|2505.3|2509.5|2506.5|2507.9|2505.1|148
1647290100000|2022-03-14 20:35:00|2508.4|2505.4|2508.1|2505.1|2508.4|2505.4|2507|2504|137
1647290400000|2022-03-14 20:40:00|2508.3|2505.3|2506.6|2503.6|2508.3|2505.3|2506.2|2503.2|89
1647290700000|2022-03-14 20:45:00|2506|2503|2504.7|2501.7|2508.2|2505.2|2504.5|2501.5|177
1647291000000|2022-03-14 20:50:00|2504.8|2501.8|2506.4|2503.4|2508|2505|2504.3|2501.3|233
1647291300000|2022-03-14 20:55:00|2506.8|2503.8|2506.5|2503.5|2508.1|2505.1|2505.3|2502.3|313
1647295200000|2022-03-14 22:00:00|2509|2506|2508.5|2505.5|2509.6|2506.6|2507.9|2504.9|244
1647295500000|2022-03-14 22:05:00|2508.6|2505.6|2509.8|2506.8|2510.6|2507.6|2508.3|2505.3|231
1647295800000|2022-03-14 22:10:00|2509.9|2506.9|2508.5|2505.5|2510.2|2507.2|2508|2505|153
1647296100000|2022-03-14 22:15:00|2508.7|2505.7|2510.1|2507.1|2510.6|2507.6|2508.1|2505.1|124
1647296400000|2022-03-14 22:20:00|2510.3|2507.3|2508.7|2505.7|2510.7|2507.7|2508.7|2505.7|132
1647296700000|2022-03-14 22:25:00|2509.2|2506.2|2510.1|2507.1|2510.5|2507.5|2508.5|2505.5|113
1647297000000|2022-03-14 22:30:00|2510.2|2507.2|2508.2|2505.2|2510.3|2507.3|2507.8|2504.8|176
1647297300000|2022-03-14 22:35:00|2508.7|2505.7|2509.1|2506.1|2510|2507|2508.4|2505.4|240
1647297600000|2022-03-14 22:40:00|2509.2|2506.2|2509.5|2506.5|2510.7|2507.7|2508.5|2505.5|167
1647297900000|2022-03-14 22:45:00|2509.6|2506.6|2510.1|2507.1|2511|2508|2509.3|2506.3|148
1647298200000|2022-03-14 22:50:00|2510.2|2507.2|2511.3|2508.3|2511.8|2508.8|2509.7|2506.7|144
1647298500000|2022-03-14 22:55:00|2511.5|2508.5|2511.7|2508.7|2513.5|2510.5|2511.3|2508.3|125
1647298800000|2022-03-14 23:00:00|2511.6|2508.6|2510.6|2507.6|2512.5|2510|2509.8|2507.2|162
1647299100000|2022-03-14 23:05:00|2510.5|2507.5|2512.6|2509.6|2512.6|2509.6|2509|2506.2|228
1647299400000|2022-03-14 23:10:00|2512.5|2509.5|2511.9|2509.9|2513.7|2510.7|2510.9|2508.5|182
1647299700000|2022-03-14 23:15:00|2512.4|2509.4|2512.7|2509.7|2513.1|2510.5|2511.5|2509|161
1647300000000|2022-03-14 23:20:00|2512.6|2509.6|2512.8|2509.8|2513.3|2510.3|2511.7|2509.3|153
1647300300000|2022-03-14 23:25:00|2512.9|2509.9|2512.8|2509.8|2513.5|2510.5|2511.4|2508.4|218
1647300600000|2022-03-14 23:30:00|2512.2|2509.2|2512.9|2509.9|2513.7|2510.7|2511.7|2508.7|196
1647300900000|2022-03-14 23:35:00|2512.8|2509.8|2511.9|2508.9|2513.2|2510.3|2511.1|2508.1|155
1647301200000|2022-03-14 23:40:00|2511.8|2508.8|2511.2|2508.2|2513|2510|2511.1|2508.1|128
1647301500000|2022-03-14 23:45:00|2511.4|2508.4|2510.3|2507.3|2512.3|2509.5|2509.4|2507|218
1647301800000|2022-03-14 23:50:00|2510.4|2507.4|2509.9|2506.9|2511.8|2508.8|2509.8|2506.8|260
1647302100000|2022-03-14 23:55:00|2510.1|2507.1|2509.6|2506.6|2510.7|2507.7|2509.4|2506.4|260
1647302400000|2022-03-15 00:00:00|2509.7|2506.7|2507.5|2504.5|2509.7|2506.7|2503.1|2500.1|604
1647302700000|2022-03-15 00:05:00|2507.4|2504.4|2506.8|2503.8|2509.4|2506.4|2506.3|2503.3|353
1647303000000|2022-03-15 00:10:00|2506.9|2503.9|2505.8|2502.8|2508.1|2505.1|2505.3|2502.3|321
1647303300000|2022-03-15 00:15:00|2505.9|2502.9|2507.6|2504.6|2508.2|2505.2|2505.4|2502.4|312
1647303600000|2022-03-15 00:20:00|2507.5|2504.5|2506.8|2503.8|2508.7|2505.7|2505.5|2502.5|348
1647303900000|2022-03-15 00:25:00|2506.5|2503.5|2507.6|2504.6|2509|2506|2506.1|2503.1|383
1647304200000|2022-03-15 00:30:00|2507.5|2504.5|2506|2503|2508.1|2505.1|2505.6|2502.6|312
1647304500000|2022-03-15 00:35:00|2505.9|2502.9|2505.3|2502.3|2507|2504|2505.2|2502.2|309
1647304800000|2022-03-15 00:40:00|2505.2|2502.2|2508|2505|2508.8|2505.8|2505.2|2502.2|366
1647305100000|2022-03-15 00:45:00|2508.2|2505.2|2508.3|2505.3|2509.6|2506.6|2506.8|2503.8|430
1647305400000|2022-03-15 00:50:00|2508.2|2505.2|2503.8|2500.8|2508.7|2505.7|2503.2|2500.2|586
1647305700000|2022-03-15 00:55:00|2503.9|2500.9|2505.5|2502.5|2505.6|2502.6|2503|2500|506
1647306000000|2022-03-15 01:00:00|2505.3|2502.3|2500.6|2497.6|2507.2|2504.2|2499.9|2496.9|951
1647306300000|2022-03-15 01:05:00|2500.7|2497.7|2506|2503|2506.8|2503.8|2500.7|2497.7|491
1647306600000|2022-03-15 01:10:00|2505.7|2502.7|2504|2501|2505.7|2502.7|2504|2501|429
1647306900000|2022-03-15 01:15:00|2504.1|2501.1|2496.4|2493.4|2504.5|2501.5|2494.9|2491.9|729
1647307200000|2022-03-15 01:20:00|2496.6|2493.6|2496.6|2493.6|2498.3|2495.3|2495.3|2492.3|761
1647307500000|2022-03-15 01:25:00|2496.4|2493.4|2492.4|2489.4|2496.7|2493.7|2491.4|2488.4|675
1647307800000|2022-03-15 01:30:00|2492.3|2489.3|2493.4|2490.4|2495.3|2492.3|2490.9|2487.9|764
1647308100000|2022-03-15 01:35:00|2493.1|2490.1|2489.9|2486.9|2494.7|2491.7|2488.3|2485.3|794
1647308400000|2022-03-15 01:40:00|2490|2487|2490.5|2487.5|2493.1|2490.1|2489.7|2486.7|580
1647308700000|2022-03-15 01:45:00|2490.8|2487.8|2487.7|2484.7|2491.1|2488.1|2486.6|2483.6|746
1647309000000|2022-03-15 01:50:00|2487.6|2484.6|2488|2485|2489.4|2486.4|2486.7|2483.7|707
1647309300000|2022-03-15 01:55:00|2487.9|2484.9|2489|2486|2489.8|2486.8|2485.8|2482.8|536
1647309600000|2022-03-15 02:00:00|2488.8|2485.8|2491.7|2488.7|2493.9|2490.9|2488.6|2485.6|788
1647309900000|2022-03-15 02:05:00|2491.8|2488.8|2497.1|2494.1|2498|2495|2491.8|2488.8|579
1647310200000|2022-03-15 02:10:00|2497.2|2494.2|2497.2|2494.2|2499.4|2496.4|2496.4|2493.4|587
1647310500000|2022-03-15 02:15:00|2497.1|2494.1|2495|2492|2497.2|2494.2|2494.6|2491.6|304
1647310800000|2022-03-15 02:20:00|2494.9|2491.9|2493.1|2490.1|2495.6|2492.6|2492.8|2489.8|213
1647311100000|2022-03-15 02:25:00|2493|2490|2494.3|2491.3|2495.9|2492.9|2492.8|2489.8|335
1647311400000|2022-03-15 02:30:00|2494.5|2491.5|2495.8|2492.8|2497.4|2494.4|2494.1|2490.7|476
1647311700000|2022-03-15 02:35:00|2495.5|2492.5|2494.9|2491.9|2497.3|2494.3|2493.8|2490.8|510
1647312000000|2022-03-15 02:40:00|2495|2492|2493.6|2490.6|2496.4|2493.4|2493.5|2490.5|499
1647312300000|2022-03-15 02:45:00|2493.5|2490.5|2492.8|2489.8|2494.9|2491.9|2492.5|2489.5|486
1647312600000|2022-03-15 02:50:00|2492.9|2489.9|2494.4|2491.4|2494.8|2491.8|2492.8|2489.8|352
1647312900000|2022-03-15 02:55:00|2494.5|2491.5|2492.4|2489.4|2494.8|2491.8|2491.9|2488.9|442
1647313200000|2022-03-15 03:00:00|2492.3|2489.3|2492.1|2489.1|2493.6|2490.6|2491.2|2488.2|418
1647313500000|2022-03-15 03:05:00|2492|2489|2492.5|2489.5|2493.5|2490.5|2491.6|2488.6|479
1647313800000|2022-03-15 03:10:00|2492.6|2489.6|2490.7|2487.7|2493.1|2490.1|2490.6|2487.6|299
1647314100000|2022-03-15 03:15:00|2490.6|2487.6|2490.4|2487.4|2492.4|2489.4|2489.9|2486.9|380
1647314400000|2022-03-15 03:20:00|2490.7|2487.7|2490.5|2487.5|2492.3|2489.3|2490.1|2487.1|274
1647314700000|2022-03-15 03:25:00|2490.4|2487.4|2489.5|2486.5|2490.6|2487.6|2488.7|2485.7|332
1647315000000|2022-03-15 03:30:00|2489.4|2486.4|2490.1|2487.1|2490.6|2487.6|2488.9|2485.9|309
1647315300000|2022-03-15 03:35:00|2489.9|2486.9|2490.8|2487.8|2491.4|2488.4|2489.5|2486.5|311
1647315600000|2022-03-15 03:40:00|2490.7|2487.7|2490.8|2487.8|2492.7|2489.7|2489.9|2486.9|319
1647315900000|2022-03-15 03:45:00|2490.7|2487.7|2490.2|2487.2|2491.1|2488.1|2489.6|2486.6|255
1647316200000|2022-03-15 03:50:00|2490.4|2487.4|2489.6|2486.6|2490.6|2487.6|2489|2486|253
1647316500000|2022-03-15 03:55:00|2489.8|2486.8|2489.4|2486.4|2490|2487|2488.1|2485.1|229
1647316800000|2022-03-15 04:00:00|2489.5|2486.5|2488.8|2485.8|2490.3|2487.3|2488.1|2485.1|325
1647317100000|2022-03-15 04:05:00|2488.4|2485.4|2488.4|2485.4|2489.2|2486.2|2487.1|2484.1|389
1647317400000|2022-03-15 04:10:00|2488.3|2485.3|2488.2|2485.2|2489.7|2486.7|2487.5|2484.5|225
1647317700000|2022-03-15 04:15:00|2488.1|2485.1|2488.1|2485.1|2489.2|2486.2|2487.8|2484.8|174
1647318000000|2022-03-15 04:20:00|2488.2|2485.2|2487.1|2484.1|2488.7|2485.7|2486.6|2483.6|269
1647318300000|2022-03-15 04:25:00|2487.2|2484.2|2490|2488|2491.1|2488.8|2487|2484|359
1647318600000|2022-03-15 04:30:00|2490.1|2488.1|2489.1|2486.1|2490.3|2488.1|2486.9|2484.4|289
1647318900000|2022-03-15 04:35:00|2489|2486|2491.5|2488.5|2492.1|2489.1|2488.3|2485.4|304
1647319200000|2022-03-15 04:40:00|2491.6|2488.6|2489.8|2486.8|2491.6|2488.6|2489.3|2486.3|302
1647319500000|2022-03-15 04:45:00|2489.6|2486.6|2489.4|2486.4|2490.2|2487.2|2488.4|2485.6|203
1647319800000|2022-03-15 04:50:00|2489.5|2486.5|2488.1|2485.1|2489.6|2486.6|2486.3|2483.5|362
1647320100000|2022-03-15 04:55:00|2488.2|2485.2|2485.1|2482.1|2489.6|2486.6|2484.9|2481.9|420
1647320400000|2022-03-15 05:00:00|2485.4|2482.4|2484|2481|2485.4|2482.4|2481.7|2478.7|481
1647320700000|2022-03-15 05:05:00|2483.9|2480.9|2485|2482|2485.8|2482.8|2483.4|2480.4|308
1647321000000|2022-03-15 05:10:00|2484.5|2481.5|2482.7|2479.7|2485.6|2482.6|2481.7|2478.7|355
1647321300000|2022-03-15 05:15:00|2482.4|2479.4|2483|2480|2484.2|2481.2|2481.8|2478.8|503
1647321600000|2022-03-15 05:20:00|2482.9|2479.9|2481.6|2478.6|2483.2|2480.2|2480.2|2477.3|580
1647321900000|2022-03-15 05:25:00|2481.7|2478.7|2483|2480|2483.1|2480.1|2480.6|2477.7|559
1647322200000|2022-03-15 05:30:00|2482.7|2479.7|2479.1|2476.1|2482.9|2479.9|2476.7|2473.7|737
1647322500000|2022-03-15 05:35:00|2479.7|2476.7|2480.9|2477.9|2483.7|2480.7|2478.9|2475.9|611
1647322800000|2022-03-15 05:40:00|2481|2478|2479.6|2476.6|2482.7|2479.7|2479.1|2476.1|419
1647323100000|2022-03-15 05:45:00|2479.8|2476.8|2476.1|2473.1|2481.3|2478.3|2476.1|2473.1|451
1647323400000|2022-03-15 05:50:00|2476.3|2473.3|2469.8|2466.8|2477.9|2474.9|2468.6|2465.6|736
1647323700000|2022-03-15 05:55:00|2470|2467|2466.3|2463.3|2471.9|2468.9|2465.6|2462.6|787
1647324000000|2022-03-15 06:00:00|2466.2|2463.2|2467.4|2464.4|2469.2|2466.2|2462.1|2459.1|746
1647324300000|2022-03-15 06:05:00|2467.2|2464.2|2471.4|2468.4|2472.4|2469.4|2465.9|2462.9|753
1647324600000|2022-03-15 06:10:00|2471.5|2468.5|2474.7|2471.7|2475.8|2472.8|2471.2|2468.2|529
1647324900000|2022-03-15 06:15:00|2474.4|2471.4|2473.9|2470.9|2475.3|2472.3|2472.8|2469.8|469
1647325200000|2022-03-15 06:20:00|2474|2471|2469.5|2466.5|2474|2471|2469.3|2466.3|474
1647325500000|2022-03-15 06:25:00|2469.4|2466.4|2468.8|2465.8|2469.9|2466.9|2465.9|2462.9|484
1647325800000|2022-03-15 06:30:00|2469.1|2466.1|2475.7|2472.7|2476.6|2473.6|2468|2465|489
1647326100000|2022-03-15 06:35:00|2475.8|2472.8|2476.9|2473.9|2477.1|2474.1|2474.3|2471.3|472
1647326400000|2022-03-15 06:40:00|2476.8|2473.8|2481.1|2478.1|2481.6|2478.6|2474.9|2471.9|523
1647326700000|2022-03-15 06:45:00|2481.2|2478.2|2478|2475|2482.7|2479.7|2477.9|2474.9|494
1647327000000|2022-03-15 06:50:00|2478.1|2475.1|2475.1|2472.1|2478.1|2475.1|2472.8|2469.8|591
1647327300000|2022-03-15 06:55:00|2475.2|2472.2|2472.3|2469.3|2477.8|2474.8|2471.4|2468.4|397
1647327600000|2022-03-15 07:00:00|2472.1|2469.1|2475|2472|2475.3|2472.3|2469.7|2466.7|598
1647327900000|2022-03-15 07:05:00|2474.8|2471.8|2476.6|2473.6|2479.1|2476.1|2473.2|2470.2|698
1647328200000|2022-03-15 07:10:00|2476.7|2473.7|2482.2|2479.2|2483.2|2480.2|2475.9|2472.9|703
1647328500000|2022-03-15 07:15:00|2482.3|2479.3|2481.6|2478.6|2484.6|2481.6|2479.1|2476.1|775
1647328800000|2022-03-15 07:20:00|2481.5|2478.5|2482.9|2479.9|2484|2481|2478.8|2475.8|671
1647329100000|2022-03-15 07:25:00|2482.8|2479.8|2483.3|2480.3|2485.8|2482.8|2481.5|2478.5|773
1647329400000|2022-03-15 07:30:00|2483.5|2480.5|2480.6|2477.6|2484.3|2481.3|2479.9|2476.9|646
1647329700000|2022-03-15 07:35:00|2480.7|2477.7|2485.2|2482.2|2487.3|2484.3|2480.2|2477.2|583
1647330000000|2022-03-15 07:40:00|2485.1|2482.1|2486|2483|2487.9|2484.9|2483.3|2480.3|585
1647330300000|2022-03-15 07:45:00|2486.4|2483.4|2483.2|2480.2|2486.9|2483.9|2480.9|2477.9|633
1647330600000|2022-03-15 07:50:00|2483.3|2480.3|2477.3|2474.3|2484|2481|2476.3|2473.3|557
1647330900000|2022-03-15 07:55:00|2477.4|2474.4|2474.1|2471.1|2477.4|2474.4|2473.8|2470.8|653
1647331200000|2022-03-15 08:00:00|2474.5|2471.5|2474.3|2471.3|2478.5|2475.5|2473.5|2470.5|812
1647331500000|2022-03-15 08:05:00|2474.1|2471.1|2473.3|2470.3|2476.2|2473.2|2471.8|2469.3|813
1647331800000|2022-03-15 08:10:00|2473.4|2470.4|2474|2471|2474.7|2471.7|2471.4|2469.1|712
1647332100000|2022-03-15 08:15:00|2474.1|2471.1|2475.8|2472.8|2477.8|2474.8|2471.8|2468.8|683
1647332400000|2022-03-15 08:20:00|2475.6|2472.6|2480.9|2477.9|2481.2|2478.2|2472.2|2469.5|729
1647332700000|2022-03-15 08:25:00|2481|2478|2482.8|2479.8|2484.6|2481.6|2478.2|2475.2|619
1647333000000|2022-03-15 08:30:00|2482.7|2479.7|2481.8|2478.8|2485.5|2482.5|2479|2476|638
1647333300000|2022-03-15 08:35:00|2481.7|2478.7|2480.4|2477.4|2483.1|2480.1|2480.2|2477.2|643
1647333600000|2022-03-15 08:40:00|2480.6|2477.6|2480|2477|2481.8|2478.8|2479.4|2476.4|486
1647333900000|2022-03-15 08:45:00|2480.1|2477.1|2481.9|2478.9|2482.8|2479.8|2478.3|2475.3|520
1647334200000|2022-03-15 08:50:00|2482.1|2479.1|2481.5|2478.5|2483.9|2480.9|2480.1|2477.1|624
1647334500000|2022-03-15 08:55:00|2481.7|2478.7|2482.8|2479.8|2483.3|2480.3|2480.7|2477.7|433
1647334800000|2022-03-15 09:00:00|2482.6|2479.6|2480.3|2477.3|2482.7|2479.7|2478.5|2475.5|605
1647335100000|2022-03-15 09:05:00|2480.2|2477.2|2480.9|2477.9|2482.2|2479.2|2479.5|2476.5|518
1647335400000|2022-03-15 09:10:00|2481|2478|2478.4|2475.4|2482.2|2479.2|2477.2|2474.2|678
1647335700000|2022-03-15 09:15:00|2478.3|2475.3|2474|2471|2480.9|2477.9|2473.8|2470.8|716
1647336000000|2022-03-15 09:20:00|2474.6|2471.6|2469.7|2466.7|2474.6|2471.6|2469.5|2466.5|695
1647336300000|2022-03-15 09:25:00|2469.2|2466.2|2468.9|2465.9|2471|2468|2467.3|2464.5|689
1647336600000|2022-03-15 09:30:00|2468.8|2465.8|2471.5|2468.5|2471.5|2468.5|2466.3|2463.3|608
1647336900000|2022-03-15 09:35:00|2471.7|2468.7|2467|2464|2472.2|2469.2|2467|2464|592
1647337200000|2022-03-15 09:40:00|2466.9|2463.9|2467.6|2464.6|2471.1|2468.1|2465.5|2462.5|718
1647337500000|2022-03-15 09:45:00|2467.4|2464.4|2468.9|2465.9|2469.2|2466.7|2465.5|2462.5|709
1647337800000|2022-03-15 09:50:00|2469.3|2466.3|2464.8|2461.8|2469.6|2466.6|2458|2455|742
1647338100000|2022-03-15 09:55:00|2464.9|2461.9|2469.6|2466.6|2470.1|2467.1|2461.7|2458.7|790
1647338400000|2022-03-15 10:00:00|2469.7|2466.7|2473.5|2470.5|2474.8|2471.8|2468.4|2465.4|699
1647338700000|2022-03-15 10:05:00|2473.3|2470.3|2471.9|2468.9|2473.4|2470.4|2470.3|2467.3|630
1647339000000|2022-03-15 10:10:00|2472|2469|2467.8|2464.8|2472.2|2469.2|2466|2463|610
1647339300000|2022-03-15 10:15:00|2467.9|2464.9|2463.1|2460.1|2468.6|2465.6|2462.6|2459.6|526
1647339600000|2022-03-15 10:20:00|2463|2460|2461.6|2458.6|2464.1|2461.1|2460.1|2457.1|547
1647339900000|2022-03-15 10:25:00|2461.7|2458.7|2460.8|2457.8|2464.1|2461.1|2460.7|2457.7|504
1647340200000|2022-03-15 10:30:00|2460.7|2457.7|2463.2|2460.2|2463.6|2460.7|2459.7|2457|505
1647340500000|2022-03-15 10:35:00|2463.1|2460.1|2467.4|2464.4|2467.7|2464.7|2462.2|2459.2|502
1647340800000|2022-03-15 10:40:00|2467.5|2464.5|2467.3|2464.3|2467.7|2464.7|2464.9|2461.9|444
1647341100000|2022-03-15 10:45:00|2467.2|2464.2|2465.2|2462.2|2467.2|2464.2|2464.9|2461.9|483
1647341400000|2022-03-15 10:50:00|2465.3|2462.3|2464.1|2461.1|2465.9|2462.9|2463.3|2460.5|566
1647341700000|2022-03-15 10:55:00|2464|2461|2455.9|2452.9|2465.4|2462.4|2455.1|2452.1|1007
1647342000000|2022-03-15 11:00:00|2455.6|2452.6|2460.5|2457.5|2462.1|2459.1|2455.6|2452.6|1021
1647342300000|2022-03-15 11:05:00|2460.7|2457.7|2462.1|2459.1|2465.4|2462.6|2460.1|2457.1|921
1647342600000|2022-03-15 11:10:00|2461.9|2458.9|2464.3|2461.3|2465.5|2462.5|2459|2456|793
1647342900000|2022-03-15 11:15:00|2464.6|2461.6|2464.1|2461.1|2466.6|2463.6|2462.7|2459.7|646
1647343200000|2022-03-15 11:20:00|2464.2|2461.2|2462.8|2459.8|2464.5|2461.5|2460|2457|820
1647343500000|2022-03-15 11:25:00|2463|2460|2467.7|2464.7|2469|2466|2462.5|2459.5|545
1647343800000|2022-03-15 11:30:00|2468.1|2465.1|2464.9|2461.9|2469.7|2466.7|2464.3|2461.3|698
1647344100000|2022-03-15 11:35:00|2464.8|2461.8|2466.5|2463.5|2467.9|2464.9|2461.8|2458.8|716
1647344400000|2022-03-15 11:40:00|2466|2463|2466.9|2463.9|2468.6|2465.6|2464.9|2461.9|728
1647344700000|2022-03-15 11:45:00|2466.8|2463.8|2465.9|2462.9|2468.3|2465.3|2465.1|2462.1|729
1647345000000|2022-03-15 11:50:00|2465.7|2462.7|2465.1|2462.1|2467|2464|2464.8|2461.8|698
1647345300000|2022-03-15 11:55:00|2465|2462|2462.1|2459.1|2466|2463|2459.7|2456.7|837
1647345600000|2022-03-15 12:00:00|2462|2459|2467.7|2464.7|2468.6|2465.6|2460|2457|902
1647345900000|2022-03-15 12:05:00|2467.6|2464.6|2463.9|2460.9|2468.3|2465.3|2461.7|2458.7|572
1647346200000|2022-03-15 12:10:00|2463.5|2460.5|2464.3|2462.3|2465.7|2463.2|2461|2458|609
1647346500000|2022-03-15 12:15:00|2464.5|2462.5|2473.4|2470.4|2473.6|2471|2462.9|2460.2|821
1647346800000|2022-03-15 12:20:00|2473.6|2470.6|2466.7|2463.7|2473.7|2470.7|2466.1|2463.1|931
1647347100000|2022-03-15 12:25:00|2466.9|2463.9|2464.6|2461.6|2468.8|2465.8|2459.4|2456.4|853
1647347400000|2022-03-15 12:30:00|2464.5|2461.5|2467.3|2464.3|2470.6|2467.6|2458.9|2455.9|1087
1647347700000|2022-03-15 12:35:00|2467.2|2464.2|2476.7|2473.7|2477.3|2474.4|2464.4|2461.4|963
1647348000000|2022-03-15 12:40:00|2476.6|2473.6|2476.9|2473.9|2480.1|2477.1|2474.2|2471.2|962
1647348300000|2022-03-15 12:45:00|2477|2474|2475|2472|2480|2477|2472.7|2469.7|1052
1647348600000|2022-03-15 12:50:00|2474.9|2471.9|2474|2471|2476|2473|2471.8|2468.8|897
1647348900000|2022-03-15 12:55:00|2474.1|2471.1|2471.4|2468.4|2476.8|2473.8|2469|2466.2|1012
1647349200000|2022-03-15 13:00:00|2471.3|2468.3|2478.4|2475.4|2480.1|2477.1|2469.1|2466.1|1149
1647349500000|2022-03-15 13:05:00|2478.6|2475.6|2477.4|2474.4|2481.8|2478.8|2476.7|2473.7|1036
1647349800000|2022-03-15 13:10:00|2477.3|2474.3|2469.6|2466.6|2478.6|2475.6|2467|2464|1028
1647350100000|2022-03-15 13:15:00|2469.7|2466.7|2468|2465|2473.3|2470.3|2466.9|2463.9|789
1647350400000|2022-03-15 13:20:00|2467.9|2464.9|2472.9|2469.9|2473.2|2470.2|2465.9|2462.9|887
1647350700000|2022-03-15 13:25:00|2473|2470|2477.3|2474.3|2481.4|2478.4|2473|2470|849
1647351000000|2022-03-15 13:30:00|2477|2474|2473.8|2470.8|2477|2474|2470.9|2467.9|1028
1647351300000|2022-03-15 13:35:00|2473.7|2470.7|2488.9|2485.9|2491.1|2488.1|2472.7|2469.7|1083
1647351600000|2022-03-15 13:40:00|2488.7|2485.7|2487.9|2484.9|2492.3|2489.4|2485.4|2482.4|1227
1647351900000|2022-03-15 13:45:00|2488|2485|2482.6|2479.6|2488.5|2485.5|2480.5|2477.5|1113
1647352200000|2022-03-15 13:50:00|2482.5|2479.5|2481.6|2479.6|2485.3|2482.3|2480.1|2477.3|996
1647352500000|2022-03-15 13:55:00|2482.2|2479.2|2484|2481|2486|2483.5|2480.8|2478.2|944
1647352800000|2022-03-15 14:00:00|2483.9|2480.9|2481.2|2478.2|2484.4|2481.8|2478.8|2475.9|1049
1647353100000|2022-03-15 14:05:00|2480.9|2478.9|2474.2|2471.2|2481.8|2478.9|2472.2|2469.7|1119
1647353400000|2022-03-15 14:10:00|2474.1|2471.1|2468.2|2465.2|2476.6|2474|2465.2|2462.5|1133
1647353700000|2022-03-15 14:15:00|2468.1|2465.1|2476.7|2473.7|2477.2|2474.5|2464.4|2461.4|1063
1647354000000|2022-03-15 14:20:00|2476.6|2473.6|2483.1|2480.1|2483.9|2481.4|2475.2|2472.6|975
1647354300000|2022-03-15 14:25:00|2483|2480|2476.3|2473.3|2484.6|2481.6|2475.2|2472.5|1044
1647354600000|2022-03-15 14:30:00|2476.2|2473.2|2468.6|2465.6|2477.6|2474.6|2466|2463|1143
1647354900000|2022-03-15 14:35:00|2468.7|2465.7|2471.8|2468.8|2471.9|2469.4|2466.5|2463.9|981
1647355200000|2022-03-15 14:40:00|2471.7|2468.7|2480.4|2477.4|2481.7|2478.7|2468.8|2466.2|1029
1647355500000|2022-03-15 14:45:00|2480.5|2477.5|2485.8|2483.8|2489|2486|2480.5|2477.5|988
1647355800000|2022-03-15 14:50:00|2485.7|2483.7|2482.7|2479.7|2487.1|2484.3|2480.7|2478.1|829
1647356100000|2022-03-15 14:55:00|2482.6|2479.6|2480.9|2477.9|2484.6|2481.6|2479|2476.5|713
1647356400000|2022-03-15 15:00:00|2480.4|2478.4|2480.5|2477.5|2481.5|2478.9|2475.5|2473.2|898
1647356700000|2022-03-15 15:05:00|2479.8|2477.8|2478.5|2476.5|2482|2479.5|2477.3|2474.7|783
1647357000000|2022-03-15 15:10:00|2478.8|2475.8|2479.5|2476.5|2481|2478.8|2476.8|2474.3|818
1647357300000|2022-03-15 15:15:00|2479.4|2476.4|2480.3|2478.3|2484.5|2482.1|2477.1|2474.9|876
1647357600000|2022-03-15 15:20:00|2480.7|2477.7|2480.6|2478.6|2485.1|2482.1|2479.2|2476.5|834
1647357900000|2022-03-15 15:25:00|2480.7|2478.7|2482.4|2479.4|2483.3|2480.3|2478.5|2476|757
1647358200000|2022-03-15 15:30:00|2482.3|2479.3|2483.9|2480.9|2484.8|2481.8|2480.6|2477.6|957
1647358500000|2022-03-15 15:35:00|2484|2481|2481.8|2478.8|2484.7|2481.7|2478.9|2476.2|869
1647358800000|2022-03-15 15:40:00|2482.2|2479.2|2484.9|2481.9|2485.2|2482.4|2480.9|2478.5|850
1647359100000|2022-03-15 15:45:00|2485|2482|2484.5|2481.5|2487.4|2484.8|2482.8|2480|709
1647359400000|2022-03-15 15:50:00|2484.4|2481.4|2489.4|2486.4|2490.1|2487.1|2483.1|2480.3|785
1647359700000|2022-03-15 15:55:00|2489.6|2486.6|2493.2|2491.2|2497.2|2494.2|2489.5|2486.5|1186
1647360000000|2022-03-15 16:00:00|2493.7|2490.7|2490.3|2487.3|2495.9|2493.5|2488.3|2485.9|919
1647360300000|2022-03-15 16:05:00|2490.6|2487.6|2485.9|2482.9|2493|2490|2484.6|2482.2|783
1647360600000|2022-03-15 16:10:00|2486|2483|2490.6|2487.6|2491.7|2489|2485.6|2483|791
1647360900000|2022-03-15 16:15:00|2490.7|2487.7|2492.1|2489.1|2494.5|2491.9|2490.4|2487.4|803
1647361200000|2022-03-15 16:20:00|2492.2|2489.2|2489.9|2486.9|2492.6|2489.8|2489.5|2486.9|679
1647361500000|2022-03-15 16:25:00|2490|2487|2490.5|2488.5|2492.7|2490.2|2489.5|2487|684
1647361800000|2022-03-15 16:30:00|2490.4|2488.4|2493.7|2490.7|2496.3|2493.6|2490|2487.3|708
1647362100000|2022-03-15 16:35:00|2493.8|2490.8|2490.9|2487.9|2494.2|2491.5|2490.3|2487.3|691
1647362400000|2022-03-15 16:40:00|2491|2488|2496.4|2493.4|2500.3|2497.3|2489.3|2486.3|784
1647362700000|2022-03-15 16:45:00|2496.1|2493.1|2498.5|2495.5|2500.2|2497.5|2495|2492.3|592
1647363000000|2022-03-15 16:50:00|2498.4|2495.4|2496.4|2494.4|2499.1|2496.2|2496.4|2493.8|536
1647363300000|2022-03-15 16:55:00|2496.3|2494.3|2498.5|2496.5|2499.2|2496.6|2495.1|2492.2|470
1647363600000|2022-03-15 17:00:00|2498.9|2496.9|2496.9|2493.9|2500.9|2498.8|2496.2|2493.2|591
1647363900000|2022-03-15 17:05:00|2496.6|2494.6|2494.9|2491.9|2498.2|2495.2|2494.9|2491.9|391
1647364200000|2022-03-15 17:10:00|2495|2492|2494.6|2492.6|2496.6|2493.8|2493.7|2491|443
1647364500000|2022-03-15 17:15:00|2494.4|2492.4|2496.7|2494.7|2497.6|2495.1|2494.1|2491.5|439
1647364800000|2022-03-15 17:20:00|2496.6|2494.6|2498.6|2496.6|2499|2496.7|2495.8|2493.8|519
1647365100000|2022-03-15 17:25:00|2498.5|2496.5|2503|2501|2505.8|2503.5|2498.5|2496.4|594
1647365400000|2022-03-15 17:30:00|2503.3|2501.3|2502.8|2500.8|2506.3|2504.3|2502.3|2499.7|671
1647365700000|2022-03-15 17:35:00|2502.7|2500.7|2505.2|2502.2|2505.4|2503.1|2502.7|2500.2|434
1647366000000|2022-03-15 17:40:00|2505.3|2502.3|2501.1|2498.1|2505.3|2502.8|2500.3|2497.6|559
1647366300000|2022-03-15 17:45:00|2500.4|2498.4|2500.6|2497.6|2501.6|2498.9|2499.9|2497.2|441
1647366600000|2022-03-15 17:50:00|2500.5|2497.5|2501.7|2498.7|2502.1|2499.4|2499.5|2497|403
1647366900000|2022-03-15 17:55:00|2501.8|2498.8|2499.9|2496.9|2502.5|2500.3|2499.5|2496.8|401
1647367200000|2022-03-15 18:00:00|2500|2497|2500.4|2497.4|2501.8|2499.2|2499.5|2497|389
1647367500000|2022-03-15 18:05:00|2500.3|2497.3|2503.3|2500.3|2503.3|2500.9|2499.5|2496.9|500
1647367800000|2022-03-15 18:10:00|2503.4|2500.4|2501.1|2499.1|2505|2502.6|2501.1|2498.7|498
1647368100000|2022-03-15 18:15:00|2501.4|2498.4|2497.7|2494.7|2501.6|2499.2|2497.6|2494.6|449
1647368400000|2022-03-15 18:20:00|2497.8|2494.8|2498.2|2495.2|2498.7|2496.5|2496.6|2493.7|433
1647368700000|2022-03-15 18:25:00|2498.1|2495.1|2496.8|2493.8|2498.6|2496.1|2495.9|2493.5|500
1647369000000|2022-03-15 18:30:00|2497|2494|2498.3|2496.3|2498.6|2496.5|2496|2493.3|426
1647369300000|2022-03-15 18:35:00|2498.2|2496.2|2497|2494|2498.7|2496.7|2495.7|2493.5|340
1647369600000|2022-03-15 18:40:00|2497.2|2494.2|2495.1|2492.1|2497.4|2494.9|2493.9|2491.4|419
1647369900000|2022-03-15 18:45:00|2495.2|2492.2|2496.3|2493.3|2497|2494.4|2492.9|2489.9|452
1647370200000|2022-03-15 18:50:00|2496.4|2493.4|2498.4|2495.4|2499.1|2496.1|2496.1|2493.1|327
1647370500000|2022-03-15 18:55:00|2498.5|2495.5|2497.4|2494.4|2499.5|2496.7|2496.7|2494.1|344
1647370800000|2022-03-15 19:00:00|2497.5|2494.5|2496.5|2493.5|2498.5|2495.7|2496.4|2493.4|347
1647371100000|2022-03-15 19:05:00|2496.6|2493.6|2495.7|2492.7|2497.3|2494.5|2495.4|2492.4|315
1647371400000|2022-03-15 19:10:00|2495.6|2492.6|2497.1|2494.1|2497.4|2494.6|2495.2|2492.6|365
1647371700000|2022-03-15 19:15:00|2497|2494|2498.6|2495.6|2499.7|2497.1|2496.7|2493.7|331
1647372000000|2022-03-15 19:20:00|2498.7|2495.7|2496.7|2493.7|2499|2496|2496.1|2493.1|335
1647372300000|2022-03-15 19:25:00|2497|2494|2494.3|2491.3|2497.1|2494.1|2494.3|2491.3|374
1647372600000|2022-03-15 19:30:00|2494.4|2491.4|2493.5|2490.5|2495.3|2492.3|2490.9|2487.9|455
1647372900000|2022-03-15 19:35:00|2493.6|2490.6|2492|2489|2494|2491|2490.8|2487.8|274
1647373200000|2022-03-15 19:40:00|2492.1|2489.1|2489.5|2486.5|2492.3|2489.3|2489|2486.4|263
1647373500000|2022-03-15 19:45:00|2489.6|2486.6|2489.4|2486.4|2491.8|2488.8|2488.6|2485.7|305
1647373800000|2022-03-15 19:50:00|2490|2487|2490|2487|2491.9|2489.4|2489.4|2486.8|347
1647374100000|2022-03-15 19:55:00|2490.1|2487.1|2490.3|2487.3|2491.2|2488.2|2488.9|2486.3|394
1647374400000|2022-03-15 20:00:00|2490.4|2487.4|2490.2|2487.2|2491.5|2488.5|2489.4|2486.9|189
1647374700000|2022-03-15 20:05:00|2490.3|2487.3|2489.9|2486.9|2491|2488|2489.5|2486.9|132
1647375000000|2022-03-15 20:10:00|2490|2487|2488.7|2485.7|2490.2|2487.2|2487.8|2484.8|211
1647375300000|2022-03-15 20:15:00|2488.8|2485.8|2488.9|2485.9|2489.9|2486.9|2487.9|2484.9|169
1647375600000|2022-03-15 20:20:00|2488.8|2485.8|2488.7|2485.7|2489.5|2486.5|2488.2|2485.2|184
1647375900000|2022-03-15 20:25:00|2488.9|2485.9|2487.3|2484.3|2489.2|2486.2|2486.5|2483.5|275
1647376200000|2022-03-15 20:30:00|2487.6|2484.6|2490.1|2487.1|2490.7|2487.7|2486.8|2483.8|239
1647376500000|2022-03-15 20:35:00|2489.8|2486.8|2488.1|2485.1|2490.3|2488|2488|2485|199
1647376800000|2022-03-15 20:40:00|2488.2|2485.2|2489|2486|2489.2|2486.2|2487.3|2484.3|109
1647377100000|2022-03-15 20:45:00|2488.8|2485.8|2491.1|2488.1|2491.7|2488.7|2488.8|2485.8|144
1647377400000|2022-03-15 20:50:00|2491|2488|2490.6|2487.6|2492.2|2488.8|2490|2486.6|142
1647377700000|2022-03-15 20:55:00|2490.9|2487.9|2490.9|2487.9|2492.4|2488.9|2489.7|2485.9|199
1647381600000|2022-03-15 22:00:00|2491.9|2484.7|2489.1|2486.1|2494.6|2487.5|2487.9|2482.1|243
1647381900000|2022-03-15 22:05:00|2490|2487|2486.7|2483.7|2492.6|2487|2484.1|2480.6|389
1647382200000|2022-03-15 22:10:00|2486.2|2483.2|2486.4|2483.4|2492.4|2487.4|2485.7|2480.9|354
1647382500000|2022-03-15 22:15:00|2486.5|2483.5|2485.3|2482.3|2488.5|2484.2|2484.9|2480.1|240
1647382800000|2022-03-15 22:20:00|2485|2482|2484.4|2481.4|2486.8|2483.3|2484.4|2479.8|131
1647383100000|2022-03-15 22:25:00|2484.5|2481.5|2483|2480|2485|2481.5|2482.5|2478.3|199
1647383400000|2022-03-15 22:30:00|2482.9|2479.9|2485.3|2482.3|2485.5|2482.5|2482.9|2479.9|195
1647383700000|2022-03-15 22:35:00|2485|2482|2487|2484|2487|2484|2484.4|2481.4|106
1647384000000|2022-03-15 22:40:00|2487.1|2484.1|2488.6|2485.6|2489.9|2486.9|2487|2484|171
1647384300000|2022-03-15 22:45:00|2488.7|2485.7|2488.4|2485.4|2489.2|2486.2|2487|2484|136
1647384600000|2022-03-15 22:50:00|2488.5|2485.5|2490|2487|2490|2487|2488.3|2485.3|126
1647384900000|2022-03-15 22:55:00|2490.1|2487.1|2489.9|2486.9|2490.1|2487.3|2488.9|2485.9|62
1647385200000|2022-03-15 23:00:00|2489.7|2486.7|2491.2|2488.2|2491.7|2488.7|2489.3|2486.3|199
1647385500000|2022-03-15 23:05:00|2491.4|2488.4|2493.6|2490.6|2494.1|2491.1|2491.2|2488.2|201
1647385800000|2022-03-15 23:10:00|2494|2491|2493.3|2490.3|2494.4|2491.5|2493.1|2490.1|176
1647386100000|2022-03-15 23:15:00|2493.4|2490.4|2493.1|2490.1|2494.2|2491.2|2492.5|2489.5|167
1647386400000|2022-03-15 23:20:00|2492.9|2489.9|2493.3|2490.3|2494.1|2491.1|2492.7|2489.7|126
1647386700000|2022-03-15 23:25:00|2493.2|2490.2|2492.6|2489.6|2494.2|2491.2|2492.3|2489.3|104
1647387000000|2022-03-15 23:30:00|2492.3|2489.3|2494.4|2491.4|2494.8|2491.5|2492.3|2489.3|99
1647387300000|2022-03-15 23:35:00|2494.1|2491.1|2494.6|2491.6|2494.7|2491.7|2492.8|2489.8|172
1647387600000|2022-03-15 23:40:00|2494.8|2491.8|2495.8|2492.8|2496|2493|2493.4|2490.4|186
1647387900000|2022-03-15 23:45:00|2495.6|2492.6|2495.7|2492.7|2496.6|2493.6|2495|2492|166
1647388200000|2022-03-15 23:50:00|2495.6|2492.6|2494.9|2491.9|2497.1|2494.1|2494.5|2491.5|202
1647388500000|2022-03-15 23:55:00|2494.8|2491.8|2496.1|2493.1|2496.8|2493.8|2494.4|2491.8|146
1647388800000|2022-03-16 00:00:00|2495.8|2492.8|2493.8|2490.8|2495.8|2492.8|2492.3|2489.3|376
1647389100000|2022-03-16 00:05:00|2494.4|2491.4|2494.4|2491.4|2495.9|2492.9|2491.4|2488.4|377
1647389400000|2022-03-16 00:10:00|2494.3|2491.3|2494.5|2491.5|2496.8|2493.8|2494|2491|352
1647389700000|2022-03-16 00:15:00|2494.2|2491.2|2494.5|2491.5|2494.9|2491.9|2492.8|2489.8|306
1647390000000|2022-03-16 00:20:00|2494.3|2491.3|2498.1|2495.1|2498.4|2495.4|2493.9|2490.9|404
1647390300000|2022-03-16 00:25:00|2498.4|2495.4|2497.5|2494.5|2499.4|2496.4|2495.6|2492.6|367
1647390600000|2022-03-16 00:30:00|2497.4|2494.4|2497.3|2494.3|2498.4|2495.4|2495.5|2492.5|319
1647390900000|2022-03-16 00:35:00|2497.1|2494.1|2497.9|2494.9|2498.2|2495.2|2496.7|2493.7|305
1647391200000|2022-03-16 00:40:00|2498.2|2495.2|2496.5|2493.5|2498.2|2495.2|2495.1|2492.1|377
1647391500000|2022-03-16 00:45:00|2496.8|2493.8|2494.7|2491.7|2497.6|2494.6|2494.4|2491.4|253
1647391800000|2022-03-16 00:50:00|2494.6|2491.6|2494.4|2491.4|2495.6|2492.6|2493.3|2490.3|285
1647392100000|2022-03-16 00:55:00|2494.5|2491.5|2495.5|2492.5|2496.4|2493.4|2494.5|2491.5|250
1647392400000|2022-03-16 01:00:00|2495.7|2492.7|2499.2|2496.2|2499.7|2496.7|2493.9|2490.9|650
1647392700000|2022-03-16 01:05:00|2499.1|2496.1|2496.6|2493.6|2499.9|2496.9|2495.7|2492.7|434
1647393000000|2022-03-16 01:10:00|2496.7|2493.7|2496.7|2493.7|2498.4|2495.4|2495|2492|568
1647393300000|2022-03-16 01:15:00|2496.8|2493.8|2497.2|2494.2|2499.9|2496.9|2495.3|2492.3|726
1647393600000|2022-03-16 01:20:00|2497.4|2494.4|2498.8|2495.8|2500.6|2497.6|2496.4|2493.4|555
1647393900000|2022-03-16 01:25:00|2498.7|2495.7|2498.8|2495.8|2499.2|2496.2|2497.5|2494.5|312
1647394200000|2022-03-16 01:30:00|2498.7|2495.7|2497.4|2494.4|2500.8|2497.8|2496.8|2494.1|436
1647394500000|2022-03-16 01:35:00|2497.2|2494.2|2497.2|2494.2|2498.2|2495.2|2495.7|2492.7|365
1647394800000|2022-03-16 01:40:00|2497.4|2494.4|2494.6|2491.6|2499|2496|2494.3|2491.3|356
1647395100000|2022-03-16 01:45:00|2494.7|2491.7|2490.6|2487.6|2494.9|2491.9|2490.4|2487.4|446
1647395400000|2022-03-16 01:50:00|2490.7|2487.7|2491.4|2488.4|2492.7|2489.7|2490.7|2487.7|490
1647395700000|2022-03-16 01:55:00|2491.3|2488.3|2492.3|2489.3|2493.3|2490.3|2490.7|2487.7|444
1647396000000|2022-03-16 02:00:00|2492.4|2489.4|2491.5|2488.5|2493.3|2490.3|2491.3|2488.3|330
1647396300000|2022-03-16 02:05:00|2491.4|2488.4|2491.3|2488.3|2493.4|2490.4|2490.8|2487.8|423
1647396600000|2022-03-16 02:10:00|2491.4|2488.4|2489.9|2486.9|2491.8|2488.8|2489|2486|564
1647396900000|2022-03-16 02:15:00|2489.8|2486.8|2491.1|2488.1|2492|2489|2489.8|2486.8|310
1647397200000|2022-03-16 02:20:00|2491|2488|2490.8|2487.8|2491.8|2488.8|2490.1|2487.1|242
1647397500000|2022-03-16 02:25:00|2490.6|2487.6|2491.1|2488.1|2492.3|2489.3|2489.3|2486.3|198
1647397800000|2022-03-16 02:30:00|2491.2|2488.2|2491.2|2488.2|2494.9|2491.9|2491.2|2488.2|430
1647398100000|2022-03-16 02:35:00|2491.3|2488.3|2489.2|2486.2|2491.8|2488.8|2489.1|2486.1|257
1647398400000|2022-03-16 02:40:00|2489.3|2486.3|2488.8|2485.8|2489.3|2486.3|2487.5|2484.5|266
1647398700000|2022-03-16 02:45:00|2488.7|2485.7|2487.9|2484.9|2489|2486|2487|2484|198
1647399000000|2022-03-16 02:50:00|2488|2485|2488.4|2485.4|2488.7|2485.7|2485.4|2482.4|247
1647399300000|2022-03-16 02:55:00|2488.2|2485.2|2487.1|2484.1|2488.3|2485.3|2486.6|2483.6|259
1647399600000|2022-03-16 03:00:00|2487.2|2484.2|2488.2|2485.2|2488.9|2485.9|2486.3|2483.3|207
1647399900000|2022-03-16 03:05:00|2488.1|2485.1|2487|2484|2488.2|2485.2|2486.2|2483.6|197
1647400200000|2022-03-16 03:10:00|2487.1|2484.1|2487|2484|2487.4|2484.4|2485.8|2482.8|150
1647400500000|2022-03-16 03:15:00|2486.9|2483.9|2487.1|2484.1|2488.1|2485.1|2486.1|2483.1|259
1647400800000|2022-03-16 03:20:00|2487|2484|2486.5|2483.5|2487.7|2484.7|2484.8|2481.8|308
1647401100000|2022-03-16 03:25:00|2486.4|2483.4|2484.9|2481.9|2486.4|2483.4|2483.9|2480.9|210
1647401400000|2022-03-16 03:30:00|2485|2482|2484.9|2481.9|2486.1|2483.1|2483.8|2480.8|155
1647401700000|2022-03-16 03:35:00|2484.6|2481.6|2484.4|2481.4|2485.1|2482.5|2483.4|2480.4|146
1647402000000|2022-03-16 03:40:00|2484.3|2481.3|2484.2|2481.2|2485.1|2482.1|2483.5|2480.5|252
1647402300000|2022-03-16 03:45:00|2484.1|2481.1|2484.3|2481.3|2484.7|2481.7|2483.7|2480.7|131
1647402600000|2022-03-16 03:50:00|2484.2|2481.2|2484.9|2481.9|2485|2482|2483.8|2480.8|144
1647402900000|2022-03-16 03:55:00|2484.7|2481.7|2483.9|2480.9|2485.3|2482.3|2483.6|2480.6|158
1647403200000|2022-03-16 04:00:00|2484|2481|2482.8|2479.8|2484.6|2481.6|2482.4|2479.4|188
1647403500000|2022-03-16 04:05:00|2482.6|2479.6|2480.7|2477.7|2482.9|2479.9|2480.4|2477.4|261
1647403800000|2022-03-16 04:10:00|2480.5|2477.5|2482|2479|2482.6|2479.6|2480.5|2477.5|243
1647404100000|2022-03-16 04:15:00|2481.9|2478.9|2481.3|2478.3|2482.8|2479.8|2480.9|2477.9|227
1647404400000|2022-03-16 04:20:00|2481.2|2478.2|2480.9|2477.9|2482.5|2479.5|2480.2|2477.2|189
1647404700000|2022-03-16 04:25:00|2480.8|2477.8|2480.2|2477.2|2481.3|2478.3|2479.7|2476.7|188
1647405000000|2022-03-16 04:30:00|2480.3|2477.3|2479.5|2476.5|2480.8|2477.8|2478.8|2475.8|213
1647405300000|2022-03-16 04:35:00|2479.6|2476.6|2480.5|2477.5|2480.6|2477.6|2479.1|2476.1|150
1647405600000|2022-03-16 04:40:00|2480.4|2477.4|2481.7|2478.7|2482.1|2479.1|2479.4|2476.4|193
1647405900000|2022-03-16 04:45:00|2481.6|2478.6|2482.4|2479.4|2483.1|2480.1|2481.6|2478.6|208
1647406200000|2022-03-16 04:50:00|2482.2|2479.2|2483|2480|2483.9|2481.6|2481.8|2478.8|212
1647406500000|2022-03-16 04:55:00|2483.6|2480.6|2481.1|2478.1|2484.7|2481.7|2480.7|2477.7|270
1647406800000|2022-03-16 05:00:00|2481|2478|2481.6|2478.6|2482.8|2479.8|2480.9|2477.9|178
1647407100000|2022-03-16 05:05:00|2481.3|2478.3|2481.4|2478.4|2482.4|2479.4|2480.2|2476.7|241
1647407400000|2022-03-16 05:10:00|2481.9|2478.9|2481.3|2478.3|2482.4|2479.4|2480.7|2477.7|194
1647407700000|2022-03-16 05:15:00|2481.5|2478.5|2481.9|2478.9|2482.6|2479.6|2480.7|2477.7|211
1647408000000|2022-03-16 05:20:00|2482.1|2479.1|2481.5|2478.5|2482.2|2479.2|2479.6|2476.6|268
1647408300000|2022-03-16 05:25:00|2481.4|2478.4|2481.2|2478.2|2482.3|2479.3|2479.9|2476.9|362
1647408600000|2022-03-16 05:30:00|2481.5|2478.5|2485.6|2482.6|2485.8|2482.8|2478.8|2475.8|620
1647408900000|2022-03-16 05:35:00|2485.5|2482.5|2484.7|2481.7|2485.8|2482.8|2482.1|2479.1|415
1647409200000|2022-03-16 05:40:00|2484.8|2481.8|2484.8|2481.8|2486.5|2483.5|2479.4|2476.4|487
1647409500000|2022-03-16 05:45:00|2484.9|2481.9|2483.3|2480.3|2488.2|2485.2|2480.5|2477.5|534
1647409800000|2022-03-16 05:50:00|2481.7|2478.7|2486.7|2483.7|2487.7|2484.7|2481.7|2478.7|441
1647410100000|2022-03-16 05:55:00|2486.8|2483.8|2487.7|2484.7|2490.2|2487.2|2485.3|2482.3|650
1647410400000|2022-03-16 06:00:00|2487.8|2484.8|2487.1|2484.1|2489.2|2486.2|2486.3|2483.5|383
1647410700000|2022-03-16 06:05:00|2487|2484|2487.1|2484.1|2489.1|2486.1|2485.9|2480.9|491
1647411000000|2022-03-16 06:10:00|2486.8|2483.8|2486.8|2483.8|2488.6|2485.6|2485.8|2482.8|431
1647411300000|2022-03-16 06:15:00|2486.9|2483.9|2485.1|2482.1|2487.6|2484.6|2482.7|2480.2|637
1647411600000|2022-03-16 06:20:00|2485.2|2482.2|2483.6|2480.6|2488|2485|2482.6|2479.6|587
1647411900000|2022-03-16 06:25:00|2483.8|2480.8|2484|2481|2485.2|2482.6|2482.8|2479.8|353
1647412200000|2022-03-16 06:30:00|2483.9|2480.9|2482.4|2479.4|2484.1|2481.1|2480.9|2477.9|401
1647412500000|2022-03-16 06:35:00|2482.3|2479.3|2479.2|2476.2|2482.7|2479.7|2478.8|2475.8|584
1647412800000|2022-03-16 06:40:00|2479.3|2476.3|2484.3|2481.3|2484.5|2481.5|2478.8|2475.8|542
1647413100000|2022-03-16 06:45:00|2484.2|2481.2|2481.5|2478.5|2485.5|2482.7|2480.5|2478.4|483
1647413400000|2022-03-16 06:50:00|2481.4|2478.4|2483.1|2480.1|2484.3|2481.3|2480.4|2477.8|396
1647413700000|2022-03-16 06:55:00|2483.7|2480.7|2485.9|2482.9|2486.5|2483.5|2483.3|2480.3|392
1647414000000|2022-03-16 07:00:00|2485.3|2482.3|2484.3|2481.3|2488.4|2485.4|2483.3|2480.5|354
1647414300000|2022-03-16 07:05:00|2484.2|2481.2|2482.8|2479.8|2485.5|2482.5|2482.6|2479.6|273
1647414600000|2022-03-16 07:10:00|2483|2480|2484|2481|2486|2483|2482.3|2479.3|428
1647414900000|2022-03-16 07:15:00|2483.9|2480.9|2485.7|2482.7|2486.4|2483.5|2483.3|2480.3|476
1647415200000|2022-03-16 07:20:00|2485.4|2482.4|2486.3|2483.3|2488.4|2484|2484.5|2481.5|319
1647415500000|2022-03-16 07:25:00|2486.4|2483.4|2488.5|2485.5|2491.8|2488.8|2486.1|2482.5|389
1647415800000|2022-03-16 07:30:00|2488.4|2485.4|2487.3|2484.3|2489.8|2485.7|2485.8|2481.1|425
1647416100000|2022-03-16 07:35:00|2487.9|2484.9|2487.2|2484.2|2491.1|2488.1|2486.1|2483.1|371
1647416400000|2022-03-16 07:40:00|2487.3|2484.3|2485.7|2482.7|2488.1|2485.1|2483|2480|499
1647416700000|2022-03-16 07:45:00|2485.8|2482.8|2483.6|2480.6|2486.5|2483.5|2482.8|2479.8|390
1647417000000|2022-03-16 07:50:00|2483.7|2480.7|2487.6|2484.6|2488.3|2485.3|2480.7|2478.6|649
1647417300000|2022-03-16 07:55:00|2487.5|2484.5|2488.5|2485.5|2488.6|2485.6|2485.1|2482.1|415
1647417600000|2022-03-16 08:00:00|2488.4|2485.4|2484|2481|2488.8|2485.8|2483.2|2480.2|644
1647417900000|2022-03-16 08:05:00|2483.8|2480.8|2482.8|2479.8|2485.3|2482.3|2482.8|2479.8|562
1647418200000|2022-03-16 08:10:00|2482.7|2479.7|2481.8|2478.8|2484.2|2481.2|2481.7|2478.7|620
1647418500000|2022-03-16 08:15:00|2481.9|2478.9|2479|2476|2484.8|2481.8|2477.5|2474.5|881
1647418800000|2022-03-16 08:20:00|2479.1|2476.1|2470.2|2467.2|2481.9|2478.9|2468.6|2465.6|927
1647419100000|2022-03-16 08:25:00|2470.3|2467.3|2476.2|2473.2|2476.3|2473.3|2469.7|2466.7|565
1647419400000|2022-03-16 08:30:00|2476.3|2473.3|2476.3|2473.3|2480.5|2477.6|2475.8|2472.8|831
1647419700000|2022-03-16 08:35:00|2476.4|2473.4|2474.5|2471.5|2477.6|2475|2473.3|2470.4|517
1647420000000|2022-03-16 08:40:00|2474.4|2471.4|2479.6|2476.6|2479.6|2476.7|2472.8|2470|542
1647420300000|2022-03-16 08:45:00|2479.7|2476.7|2480.3|2477.3|2480.8|2477.8|2478.5|2475.9|605
1647420600000|2022-03-16 08:50:00|2480.2|2477.2|2483.6|2480.6|2484.9|2481.9|2480.2|2477.2|501
1647420900000|2022-03-16 08:55:00|2483.7|2480.7|2479.9|2476.9|2483.7|2480.7|2477.5|2474.5|564
1647421200000|2022-03-16 09:00:00|2480|2477|2479.5|2476.5|2483.6|2480.6|2478.6|2475.6|581
1647421500000|2022-03-16 09:05:00|2479.6|2476.6|2482.2|2479.2|2482.2|2479.2|2477.9|2474.9|470
1647421800000|2022-03-16 09:10:00|2482|2479|2480.2|2477.2|2482.3|2479.3|2478.3|2475.6|406
1647422100000|2022-03-16 09:15:00|2480.3|2477.3|2480.3|2477.3|2482.1|2479.1|2479.4|2476.4|353
1647422400000|2022-03-16 09:20:00|2480.7|2477.7|2481.6|2478.6|2482|2479|2479.9|2476.9|377
1647422700000|2022-03-16 09:25:00|2481.8|2478.8|2482.2|2479.2|2482.5|2479.5|2480.4|2477.4|316
1647423000000|2022-03-16 09:30:00|2482.1|2479.1|2484.8|2481.8|2484.9|2481.9|2482.1|2479.1|540
1647423300000|2022-03-16 09:35:00|2484.9|2481.9|2483.6|2480.6|2485.1|2482.3|2482.8|2479.8|424
1647423600000|2022-03-16 09:40:00|2483.1|2480.1|2484.8|2481.8|2485.7|2482.7|2482.8|2480|406
1647423900000|2022-03-16 09:45:00|2484.9|2481.9|2483.9|2481.9|2485.9|2482.9|2483.4|2480.4|368
1647424200000|2022-03-16 09:50:00|2484.3|2481.3|2485.4|2482.4|2486|2483|2483.3|2480.3|438
1647424500000|2022-03-16 09:55:00|2485.3|2482.3|2483.1|2480.1|2485.6|2482.6|2482.8|2479.9|339
1647424800000|2022-03-16 10:00:00|2483.3|2480.3|2484.4|2481.4|2485.4|2482.4|2483.1|2480.1|376
1647425100000|2022-03-16 10:05:00|2484.6|2481.6|2484.9|2481.9|2485|2482|2480.3|2477.3|417
1647425400000|2022-03-16 10:10:00|2485|2482|2480|2477|2486.5|2483.5|2479|2476|744
1647425700000|2022-03-16 10:15:00|2479.3|2476.3|2480.9|2477.9|2481.4|2478.4|2477.2|2474.2|470
1647426000000|2022-03-16 10:20:00|2480.6|2477.6|2476.6|2473.6|2481|2478|2476.1|2473.1|566
1647426300000|2022-03-16 10:25:00|2476.7|2473.7|2477|2474|2478.1|2475.1|2475.9|2472.9|520
1647426600000|2022-03-16 10:30:00|2476.9|2473.9|2478.1|2475.1|2480.3|2477.3|2476.9|2473.9|406
1647426900000|2022-03-16 10:35:00|2478.2|2475.2|2478.9|2475.9|2482.2|2479.2|2477.8|2474.9|472
1647427200000|2022-03-16 10:40:00|2478.8|2475.8|2481.4|2478.4|2481.7|2478.7|2477.7|2475.1|340
1647427500000|2022-03-16 10:45:00|2481.1|2478.1|2481.2|2478.2|2482|2479|2480|2477|415
1647427800000|2022-03-16 10:50:00|2481.3|2478.3|2482.2|2479.2|2483.2|2480.2|2480.7|2477.7|463
1647428100000|2022-03-16 10:55:00|2481.9|2478.9|2481.3|2478.3|2483.4|2480.4|2480.9|2477.9|496
1647428400000|2022-03-16 11:00:00|2481.4|2478.4|2482.4|2479.4|2483.4|2480.4|2480.7|2477.7|531
1647428700000|2022-03-16 11:05:00|2482.5|2479.5|2483.1|2480.1|2483.6|2480.6|2480.7|2477.7|463
1647429000000|2022-03-16 11:10:00|2483|2480|2481.9|2478.9|2484.7|2481.7|2481.4|2478.9|501
1647429300000|2022-03-16 11:15:00|2481.8|2478.8|2482.9|2479.9|2483.2|2480.7|2480.8|2478|575
1647429600000|2022-03-16 11:20:00|2482.8|2479.8|2482.8|2479.8|2483.9|2480.9|2480.5|2478|480
1647429900000|2022-03-16 11:25:00|2482.9|2479.9|2483.3|2480.3|2484.1|2481.3|2480.8|2478|569
1647430200000|2022-03-16 11:30:00|2483.4|2480.4|2483.6|2480.6|2485|2482|2481|2478.5|633
1647430500000|2022-03-16 11:35:00|2483.5|2480.5|2486.4|2483.4|2486.5|2483.5|2483|2480|531
1647430800000|2022-03-16 11:40:00|2486.5|2483.5|2489.1|2486.1|2489.4|2486.4|2486|2483|746
1647431100000|2022-03-16 11:45:00|2489.2|2486.2|2492.9|2489.9|2493.6|2490.6|2487.7|2484.7|565
1647431400000|2022-03-16 11:50:00|2492.8|2489.8|2494.5|2491.5|2496.9|2493.9|2490.5|2487.5|715
1647431700000|2022-03-16 11:55:00|2494.6|2491.6|2491.8|2488.8|2495.3|2492.3|2491.1|2488.1|611
1647432000000|2022-03-16 12:00:00|2492|2489|2489.7|2486.7|2499.3|2496.3|2489.6|2486.6|768
1647432300000|2022-03-16 12:05:00|2490.6|2487.6|2491.7|2488.7|2493.3|2490.3|2489.2|2486.2|661
1647432600000|2022-03-16 12:10:00|2491.6|2488.6|2491.8|2488.8|2492.5|2489.5|2489.1|2486.1|779
1647432900000|2022-03-16 12:15:00|2492.1|2489.1|2490.4|2487.4|2492.8|2489.8|2489.6|2486.6|745
1647433200000|2022-03-16 12:20:00|2490.3|2487.3|2488.9|2485.9|2491.4|2488.4|2488.3|2485.7|758
1647433500000|2022-03-16 12:25:00|2489.2|2486.2|2490|2487|2490.4|2487.4|2487.5|2484.9|537
1647433800000|2022-03-16 12:30:00|2490.1|2487.1|2488.2|2485.2|2492.4|2489.4|2486.8|2483.8|851
1647434100000|2022-03-16 12:35:00|2487.4|2484.4|2489.3|2486.3|2492.2|2489.2|2486.9|2483.9|661
1647434400000|2022-03-16 12:40:00|2489.2|2486.2|2490.7|2487.7|2490.7|2487.7|2486.9|2483.9|596
1647434700000|2022-03-16 12:45:00|2490.9|2487.9|2493.3|2490.3|2495|2492|2490.3|2487.3|560
1647435000000|2022-03-16 12:50:00|2493.4|2490.4|2497.7|2494.7|2498.6|2495.6|2493.3|2490.3|583
1647435300000|2022-03-16 12:55:00|2497.6|2494.6|2498.2|2495.2|2499.5|2496.5|2496|2493|531
1647435600000|2022-03-16 13:00:00|2498.6|2495.6|2499.2|2496.2|2502.3|2499.3|2497.9|2494.9|813
1647435900000|2022-03-16 13:05:00|2499.1|2496.1|2497.3|2494.3|2499.1|2496.4|2494.6|2491.6|678
1647436200000|2022-03-16 13:10:00|2497.4|2494.4|2496.8|2493.8|2497.8|2494.8|2494.1|2491.1|609
1647436500000|2022-03-16 13:15:00|2496.7|2493.7|2491.9|2488.9|2497.1|2494.1|2491|2488|699
1647436800000|2022-03-16 13:20:00|2491.8|2488.8|2487.1|2484.1|2493.4|2490.4|2486.9|2483.9|557
1647437100000|2022-03-16 13:25:00|2487|2484|2487.1|2484.1|2488.8|2485.8|2485.9|2482.9|618
1647437400000|2022-03-16 13:30:00|2487.2|2484.2|2487.8|2484.8|2488.7|2485.7|2482.8|2479.8|869
1647437700000|2022-03-16 13:35:00|2487.7|2484.7|2483.6|2480.6|2491.6|2488.6|2480.6|2477.6|860
1647438000000|2022-03-16 13:40:00|2483.5|2480.5|2480.4|2477.4|2483.7|2480.7|2475.1|2472.1|1128
1647438300000|2022-03-16 13:45:00|2480.6|2477.6|2479.4|2476.4|2480.9|2477.9|2474.6|2471.6|897
1647438600000|2022-03-16 13:50:00|2479.5|2476.5|2474.7|2471.7|2479.8|2476.8|2472.7|2469.7|845
1647438900000|2022-03-16 13:55:00|2474.6|2471.6|2476.6|2473.6|2479.9|2476.9|2473.6|2470.6|866
1647439200000|2022-03-16 14:00:00|2476.7|2473.7|2480.3|2477.3|2482.2|2479.2|2476|2473.4|970
1647439500000|2022-03-16 14:05:00|2480.2|2477.2|2485.3|2482.3|2485.4|2482.4|2480.1|2477.1|917
1647439800000|2022-03-16 14:10:00|2485.2|2482.2|2471.3|2468.3|2485.9|2482.9|2468.9|2465.9|1175
1647440100000|2022-03-16 14:15:00|2471|2468|2454|2451|2472.2|2469.2|2448.1|2445.1|1637
1647440400000|2022-03-16 14:20:00|2454.8|2451.8|2456.8|2453.8|2459.6|2456.6|2451.3|2448.3|1376
1647440700000|2022-03-16 14:25:00|2456.7|2453.7|2459.5|2456.5|2463.4|2460.4|2454.3|2451.3|1258
1647441000000|2022-03-16 14:30:00|2459.8|2456.8|2459.4|2456.4|2460.1|2457.1|2453.8|2450.8|1180
1647441300000|2022-03-16 14:35:00|2459.3|2456.3|2465.5|2462.5|2468.9|2465.9|2459.2|2456.2|1225
1647441600000|2022-03-16 14:40:00|2465.3|2462.3|2471.2|2468.2|2477.9|2474.9|2462.9|2459.9|1360
1647441900000|2022-03-16 14:45:00|2471.5|2468.5|2467.5|2464.5|2473.9|2470.9|2465.9|2462.9|921
1647442200000|2022-03-16 14:50:00|2467.4|2464.4|2463.2|2460.2|2468.5|2465.5|2462.8|2459.8|851
1647442500000|2022-03-16 14:55:00|2463.1|2460.1|2463.4|2460.4|2467.5|2464.5|2461.6|2458.6|885
1647442800000|2022-03-16 15:00:00|2463.1|2460.1|2463.2|2460.2|2468.3|2465.3|2461.6|2458.6|1006
1647443100000|2022-03-16 15:05:00|2463|2460|2464.1|2461.1|2468.2|2465.2|2461.6|2458.6|711
1647443400000|2022-03-16 15:10:00|2463.9|2460.9|2463.9|2460.9|2465.3|2462.3|2459.8|2457.4|610
1647443700000|2022-03-16 15:15:00|2464|2461|2462.7|2459.7|2464.5|2461.5|2461.6|2458.6|660
1647444000000|2022-03-16 15:20:00|2462.9|2459.9|2464.3|2461.3|2466|2463|2460.9|2458.3|657
1647444300000|2022-03-16 15:25:00|2464.4|2461.4|2466.3|2463.3|2467.6|2464.6|2463.4|2460.4|614
1647444600000|2022-03-16 15:30:00|2466.5|2463.5|2467.1|2464.1|2467.8|2464.8|2463.7|2460.7|715
1647444900000|2022-03-16 15:35:00|2467.2|2464.2|2468.8|2465.8|2472.7|2469.7|2465.9|2462.9|860
1647445200000|2022-03-16 15:40:00|2468.7|2465.7|2469.8|2466.8|2471.4|2468.4|2468.6|2465.6|545
1647445500000|2022-03-16 15:45:00|2469.7|2466.7|2469.5|2466.5|2471.2|2468.2|2467.1|2464.1|664
1647445800000|2022-03-16 15:50:00|2469.4|2466.4|2468.1|2465.1|2470.7|2467.7|2467.1|2464.1|542
1647446100000|2022-03-16 15:55:00|2468|2465|2471.6|2468.6|2473.6|2470.6|2468|2465|775
1647446400000|2022-03-16 16:00:00|2471.3|2468.3|2472.5|2469.5|2473.3|2470.3|2470.2|2467.2|728
1647446700000|2022-03-16 16:05:00|2472.4|2469.4|2469.6|2466.6|2473.4|2470.4|2469.3|2466.3|705
1647447000000|2022-03-16 16:10:00|2469.5|2466.5|2467.9|2464.9|2469.9|2466.9|2466.9|2463.9|647
1647447300000|2022-03-16 16:15:00|2468|2465|2467.5|2464.5|2469.1|2466.1|2466|2463|625
1647447600000|2022-03-16 16:20:00|2467.4|2464.4|2468.3|2465.3|2468.4|2465.4|2463.9|2460.9|573
1647447900000|2022-03-16 16:25:00|2468.2|2465.2|2467.6|2464.6|2469.4|2466.4|2467.2|2464.2|571
1647448200000|2022-03-16 16:30:00|2467.5|2464.5|2466.9|2463.9|2468.9|2465.9|2466|2463|592
1647448500000|2022-03-16 16:35:00|2466.8|2463.8|2465.8|2462.8|2467.6|2464.6|2464.6|2461.6|503
1647448800000|2022-03-16 16:40:00|2465.7|2462.7|2466.2|2463.2|2466.7|2463.7|2464.5|2461.5|451
1647449100000|2022-03-16 16:45:00|2466.4|2463.4|2466.6|2463.6|2468.6|2465.6|2465.8|2462.8|750
1647449400000|2022-03-16 16:50:00|2466.5|2463.5|2465|2462|2467.4|2464.4|2463.7|2461|544
1647449700000|2022-03-16 16:55:00|2464.8|2461.8|2468|2465|2468.2|2465.2|2464.8|2461.8|432
1647450000000|2022-03-16 17:00:00|2467.8|2464.8|2467.1|2464.1|2468.6|2465.6|2464.7|2461.7|503
1647450300000|2022-03-16 17:05:00|2467.2|2464.2|2470.7|2467.7|2471.4|2468.4|2466.1|2463.1|575
1647450600000|2022-03-16 17:10:00|2470.6|2467.6|2469.7|2466.7|2470.8|2467.8|2466.7|2463.7|597
1647450900000|2022-03-16 17:15:00|2469.6|2466.6|2465.8|2462.8|2470.4|2467.4|2465.5|2462.5|540
1647451200000|2022-03-16 17:20:00|2465.7|2462.7|2460.4|2457.4|2465.7|2462.7|2459.8|2456.8|618
1647451500000|2022-03-16 17:25:00|2460.5|2457.5|2461.6|2458.6|2463.4|2460.4|2459.5|2456.5|572
1647451800000|2022-03-16 17:30:00|2461.5|2458.5|2462.7|2459.7|2463.1|2460.1|2460.7|2457.7|401
1647452100000|2022-03-16 17:35:00|2462.6|2459.6|2462.8|2459.8|2463.6|2460.6|2462.2|2459.2|312
1647452400000|2022-03-16 17:40:00|2462.7|2459.7|2461.1|2458.1|2462.8|2459.8|2460.5|2457.5|358
1647452700000|2022-03-16 17:45:00|2460.9|2457.9|2460.5|2457.5|2462.5|2459.5|2460|2457|535
1647453000000|2022-03-16 17:50:00|2460.6|2457.6|2463.9|2460.9|2463.9|2460.9|2460.4|2457.4|417
1647453300000|2022-03-16 17:55:00|2463.7|2460.7|2459.6|2456.6|2466.1|2460.9|2459.5|2456.3|630
1647453600000|2022-03-16 18:00:00|2454.6|2445.6|2473.3|2470.3|2477.5|2474.5|2454.6|2445.6|1764
1647453900000|2022-03-16 18:05:00|2473.7|2470.7|2473.9|2470.9|2480.7|2477.7|2471.2|2468.2|1585
1647454200000|2022-03-16 18:10:00|2473.4|2470.4|2465.6|2462.6|2475.7|2472.7|2464|2461|1286
1647454500000|2022-03-16 18:15:00|2466|2463|2455.9|2452.9|2466|2463|2453|2450|1247
1647454800000|2022-03-16 18:20:00|2456|2453|2462.3|2460.3|2464.9|2461.9|2450.8|2447.8|1322
1647455100000|2022-03-16 18:25:00|2462.6|2459.6|2463.4|2460.4|2466.6|2464.1|2459.8|2456.8|1095
1647455400000|2022-03-16 18:30:00|2463.8|2460.8|2463.2|2460.2|2466.6|2463.6|2456.5|2453.5|1191
1647455700000|2022-03-16 18:35:00|2463.3|2460.3|2471.3|2468.3|2473|2470|2462.2|2459.2|1192
1647456000000|2022-03-16 18:40:00|2471.4|2468.4|2474.9|2471.9|2477.4|2474.6|2470.6|2467.6|1201
1647456300000|2022-03-16 18:45:00|2475|2472|2479|2476|2483.8|2480.8|2474.9|2471.9|1218
1647456600000|2022-03-16 18:50:00|2479.4|2476.4|2486.3|2483.3|2488.2|2485.2|2476.9|2473.9|1312
1647456900000|2022-03-16 18:55:00|2487.2|2484.2|2485.6|2482.6|2489.3|2486.3|2483.6|2480.6|1070
1647457200000|2022-03-16 19:00:00|2485.5|2482.5|2485.6|2482.6|2487.7|2484.7|2480.4|2477.4|991
1647457500000|2022-03-16 19:05:00|2485.8|2482.8|2489.9|2486.9|2491.8|2488.8|2485.4|2482.4|1050
1647457800000|2022-03-16 19:10:00|2489.7|2486.7|2492.4|2489.4|2494.6|2491.6|2489.1|2486.1|1090
1647458100000|2022-03-16 19:15:00|2491.9|2488.9|2496.2|2493.2|2499.3|2496.3|2490.7|2487.7|1166
1647458400000|2022-03-16 19:20:00|2496.1|2493.1|2495.8|2492.8|2496.8|2493.8|2493.2|2490.2|1067
1647458700000|2022-03-16 19:25:00|2495.9|2492.9|2490.2|2487.2|2498.9|2495.9|2489.7|2486.7|1023
1647459000000|2022-03-16 19:30:00|2490.4|2487.4|2494.1|2491.1|2495|2492|2490.4|2487.4|870
1647459300000|2022-03-16 19:35:00|2494.4|2491.4|2498|2495|2499.9|2496.9|2493.9|2490.9|843
1647459600000|2022-03-16 19:40:00|2498.8|2495.8|2501.3|2498.3|2502|2499|2497.3|2494.3|778
1647459900000|2022-03-16 19:45:00|2501.5|2498.5|2501.8|2498.8|2503|2500|2498.3|2495.3|793
1647460200000|2022-03-16 19:50:00|2502|2499|2503.4|2500.4|2506|2503|2500.9|2497.9|748
1647460500000|2022-03-16 19:55:00|2503.7|2500.7|2503.6|2500.6|2504.1|2501.1|2500.7|2497.7|707
1647460800000|2022-03-16 20:00:00|2503.3|2500.3|2503.7|2500.7|2505.3|2502.3|2502.6|2499.6|574
1647461100000|2022-03-16 20:05:00|2504|2501|2511.1|2508.1|2511.9|2508.9|2502.6|2499.6|568
1647461400000|2022-03-16 20:10:00|2511.6|2508.6|2508|2505|2513|2510|2507.5|2504.5|349
1647461700000|2022-03-16 20:15:00|2507.9|2504.9|2510.7|2507.7|2512.8|2509.8|2507.5|2504.5|366
1647462000000|2022-03-16 20:20:00|2511.3|2508.3|2509.1|2506.1|2512.8|2509.8|2508.6|2505.6|262
1647462300000|2022-03-16 20:25:00|2509.2|2506.2|2509|2506|2510.3|2507.3|2507.7|2504.7|258
1647462600000|2022-03-16 20:30:00|2508.3|2505.3|2509.2|2506.2|2510.7|2507.5|2508.2|2505.2|237
1647462900000|2022-03-16 20:35:00|2509.7|2506.7|2505.9|2502.9|2510.3|2507.3|2504.8|2501.8|311
1647463200000|2022-03-16 20:40:00|2505.2|2502.2|2507.4|2504.4|2509.1|2505.5|2504.7|2501.7|205
1647463500000|2022-03-16 20:45:00|2507|2504|2511.9|2508.9|2512.5|2509.4|2506.8|2503.8|327
1647463800000|2022-03-16 20:50:00|2511.8|2508.8|2509.4|2506.4|2512.2|2509.2|2508.5|2504.1|236
1647464100000|2022-03-16 20:55:00|2509.5|2506.5|2510.5|2507.5|2511.5|2508.2|2508.3|2504.4|237
1647468000000|2022-03-16 22:00:00|2514|2511|2507.4|2501.9|2514.7|2511.7|2503|2499.3|455
1647468300000|2022-03-16 22:05:00|2508.5|2501.6|2506.9|2503.9|2510.5|2506.3|2503|2498.3|411
1647468600000|2022-03-16 22:10:00|2506.7|2503.7|2503.8|2500.8|2509.3|2505.2|2503.7|2499.6|205
1647468900000|2022-03-16 22:15:00|2503.7|2500.7|2509.9|2503.1|2509.9|2504.8|2502.9|2498.8|227
1647469200000|2022-03-16 22:20:00|2509.4|2503.5|2506.3|2503.3|2511.6|2506|2503.8|2499.5|322
1647469500000|2022-03-16 22:25:00|2506.2|2503.2|2504.1|2501.1|2507.8|2503.6|2503.1|2499.3|170
1647469800000|2022-03-16 22:30:00|2504.2|2501.2|2505.9|2502.9|2507.8|2504.8|2502.6|2499.6|283
1647470100000|2022-03-16 22:35:00|2506.2|2503.2|2506|2503|2507.2|2504.2|2503.5|2500.5|283
1647470400000|2022-03-16 22:40:00|2506.3|2503.3|2504.5|2501.5|2508.9|2505.9|2503.7|2500.7|299
1647470700000|2022-03-16 22:45:00|2504.4|2501.4|2503.8|2500.8|2505.3|2502.3|2502.9|2499.9|175
1647471000000|2022-03-16 22:50:00|2504.2|2501.2|2510|2507|2511|2508|2502.7|2499.7|354
1647471300000|2022-03-16 22:55:00|2510.1|2507.1|2508.1|2505.1|2510.8|2507.8|2507.3|2503.5|195
1647471600000|2022-03-16 23:00:00|2507.6|2504.6|2509.9|2506.9|2511.6|2508.6|2507.4|2504.4|287
1647471900000|2022-03-16 23:05:00|2509.8|2506.8|2512.9|2509.9|2513.9|2510.9|2509.8|2506.8|251
1647472200000|2022-03-16 23:10:00|2512.8|2509.8|2512.7|2509.7|2514.2|2511.2|2511.3|2508.3|253
1647472500000|2022-03-16 23:15:00|2512.8|2509.8|2513.2|2510.2|2514.2|2511.2|2512.3|2509.3|226
1647472800000|2022-03-16 23:20:00|2513.4|2510.4|2513.8|2510.8|2515.1|2512.1|2512.3|2509.3|189
1647473100000|2022-03-16 23:25:00|2513.7|2510.7|2516.2|2513.2|2516.3|2513.3|2513.3|2510.3|157
1647473400000|2022-03-16 23:30:00|2516.1|2513.1|2514.6|2511.6|2517.5|2514.5|2514.1|2511.1|230
1647473700000|2022-03-16 23:35:00|2514.3|2511.3|2516.9|2513.9|2517.9|2514.9|2513.8|2510.8|165
1647474000000|2022-03-16 23:40:00|2517|2514|2516|2513|2517.6|2514.6|2515.4|2512.4|156
1647474300000|2022-03-16 23:45:00|2516.1|2513.1|2516.5|2513.5|2516.9|2513.9|2514.1|2511.1|181
1647474600000|2022-03-16 23:50:00|2516.3|2513.3|2518.2|2515.2|2520.6|2517.6|2515.4|2512.4|260
1647474900000|2022-03-16 23:55:00|2517.6|2514.6|2516.4|2513.4|2518|2515|2514.1|2511.1|261
1647475200000|2022-03-17 00:00:00|2516.5|2513.5|2515.7|2512.7|2516.5|2513.5|2511.3|2508.3|417
1647475500000|2022-03-17 00:05:00|2515.4|2512.4|2517.6|2514.6|2517.7|2514.7|2514.5|2511.8|293
1647475800000|2022-03-17 00:10:00|2517.5|2514.5|2517.9|2514.9|2518.5|2515.5|2516.2|2513.2|353
1647476100000|2022-03-17 00:15:00|2517.6|2514.6|2515.6|2512.6|2518.5|2515.5|2514.1|2511.1|307
1647476400000|2022-03-17 00:20:00|2515.7|2512.7|2515.5|2512.5|2516.8|2513.8|2514.9|2511.9|191
1647476700000|2022-03-17 00:25:00|2515.6|2512.6|2516.8|2513.8|2518.6|2515.6|2514.8|2511.8|322
1647477000000|2022-03-17 00:30:00|2516.3|2513.3|2514.4|2511.4|2516.6|2513.6|2512.6|2509.6|398
1647477300000|2022-03-17 00:35:00|2514.2|2511.2|2512.7|2509.7|2514.7|2511.7|2511.5|2508.5|401
1647477600000|2022-03-17 00:40:00|2512.4|2509.4|2511.7|2508.7|2514|2511|2510.5|2507.5|254
1647477900000|2022-03-17 00:45:00|2511.4|2508.4|2513.3|2510.3|2514.6|2511.6|2511.4|2508.4|254
1647478200000|2022-03-17 00:50:00|2513.1|2510.1|2509.6|2506.6|2514|2511|2509.1|2506.1|429
1647478500000|2022-03-17 00:55:00|2509.5|2506.5|2510.9|2507.9|2511.6|2508.6|2508.7|2505.7|379
1647478800000|2022-03-17 01:00:00|2511.5|2508.5|2517.5|2514.5|2519.6|2516.6|2510.8|2507.8|1025
1647479100000|2022-03-17 01:05:00|2517.6|2514.6|2511.5|2508.5|2518.3|2515.3|2511.4|2508.4|641
1647479400000|2022-03-17 01:10:00|2511.7|2508.7|2511.5|2508.5|2516.8|2513.8|2510.9|2507.9|562
1647479700000|2022-03-17 01:15:00|2511.6|2508.6|2509.4|2506.4|2512.1|2509.1|2509|2506|438
1647480000000|2022-03-17 01:20:00|2509.3|2506.3|2511.3|2508.3|2511.4|2508.4|2507.6|2504.7|315
1647480300000|2022-03-17 01:25:00|2511.1|2508.1|2517.7|2514.7|2518.8|2515.8|2510.6|2507.6|520
1647480600000|2022-03-17 01:30:00|2517.9|2514.9|2520.7|2517.7|2524|2521|2517.4|2514.4|833
1647480900000|2022-03-17 01:35:00|2520.9|2517.9|2522.9|2519.9|2523.4|2520.4|2518.7|2515.7|687
1647481200000|2022-03-17 01:40:00|2522.8|2519.8|2523|2520|2524.4|2521.4|2519.5|2516.5|825
1647481500000|2022-03-17 01:45:00|2522.9|2519.9|2519.6|2516.6|2524.2|2521.2|2519.5|2516.5|547
1647481800000|2022-03-17 01:50:00|2519.7|2516.7|2518.6|2515.6|2520.6|2517.6|2517.7|2515.1|528
1647482100000|2022-03-17 01:55:00|2518.5|2515.5|2521.7|2518.7|2522.3|2519.3|2517.2|2514.2|455
1647482400000|2022-03-17 02:00:00|2521.6|2518.6|2519.4|2516.4|2524.1|2521.1|2518.6|2515.6|750
1647482700000|2022-03-17 02:05:00|2519.8|2516.8|2519.4|2516.4|2521.7|2518.7|2519|2516|444
1647483000000|2022-03-17 02:10:00|2519.5|2516.5|2519.9|2516.9|2520.4|2517.4|2517.9|2514.9|388
1647483300000|2022-03-17 02:15:00|2519.6|2516.6|2520.9|2517.9|2521.5|2518.5|2519.2|2516.2|268
1647483600000|2022-03-17 02:20:00|2521|2518|2520.9|2517.9|2521.2|2518.2|2518.8|2515.8|272
1647483900000|2022-03-17 02:25:00|2521.3|2518.3|2522.3|2519.3|2522.5|2519.5|2519.9|2516.9|315
1647484200000|2022-03-17 02:30:00|2522.4|2519.4|2521.1|2518.1|2523.9|2520.9|2519.5|2516.5|482
1647484500000|2022-03-17 02:35:00|2521.2|2518.2|2524.7|2521.7|2526.7|2523.7|2520.4|2517.4|526
1647484800000|2022-03-17 02:40:00|2525.1|2522.1|2526.1|2523.1|2527.5|2524.5|2523.9|2520.9|322
1647485100000|2022-03-17 02:45:00|2526|2523|2525.2|2522.2|2527.7|2524.7|2524.8|2521.8|231
1647485400000|2022-03-17 02:50:00|2525.3|2522.3|2526.6|2523.6|2527.2|2524.2|2524.9|2521.9|402
1647485700000|2022-03-17 02:55:00|2526.7|2523.7|2526|2523|2527.1|2524.1|2522.9|2519.9|599
1647486000000|2022-03-17 03:00:00|2526.3|2523.3|2529|2526|2530.3|2527.3|2526.1|2523.1|493
1647486300000|2022-03-17 03:05:00|2528.9|2525.9|2528.1|2525.1|2530.1|2527.1|2527.4|2524.4|428
1647486600000|2022-03-17 03:10:00|2527.9|2524.9|2530.5|2527.5|2531.1|2528.1|2527.1|2524.1|579
1647486900000|2022-03-17 03:15:00|2530.4|2527.4|2534.1|2531.1|2534.4|2531.4|2530.4|2527.4|462
1647487200000|2022-03-17 03:20:00|2533.9|2530.9|2531.2|2528.2|2534.2|2531.2|2529.8|2526.8|521
1647487500000|2022-03-17 03:25:00|2531.8|2528.8|2532.3|2529.3|2533.3|2530.3|2530.5|2527.5|370
1647487800000|2022-03-17 03:30:00|2532.2|2529.2|2530.9|2527.9|2533|2530|2529.2|2526.2|297
1647488100000|2022-03-17 03:35:00|2530.8|2527.8|2530.8|2527.8|2532.2|2529.2|2530.4|2527.4|237
1647488400000|2022-03-17 03:40:00|2530.7|2527.7|2531.7|2528.7|2532.2|2529.2|2529.5|2526.5|268
1647488700000|2022-03-17 03:45:00|2531.8|2528.8|2530.5|2527.5|2532.2|2529.2|2530|2527|286
1647489000000|2022-03-17 03:50:00|2530.8|2527.8|2529.5|2526.5|2531.2|2528.2|2529|2526|284
1647489300000|2022-03-17 03:55:00|2529.7|2526.7|2530.1|2527.1|2530.6|2527.6|2529.1|2526.1|257
1647489600000|2022-03-17 04:00:00|2530|2527|2528.9|2525.9|2531|2528|2528|2525|247
1647489900000|2022-03-17 04:05:00|2529.2|2526.2|2529.1|2526.1|2529.8|2526.8|2527.2|2524.2|235
1647490200000|2022-03-17 04:10:00|2528.9|2525.9|2529.6|2526.6|2530.2|2527.2|2528.8|2525.8|194
1647490500000|2022-03-17 04:15:00|2529.7|2526.7|2530.4|2527.4|2530.9|2527.9|2529.1|2526.1|240
1647490800000|2022-03-17 04:20:00|2530.6|2527.6|2529.7|2526.7|2530.9|2527.9|2528.7|2525.7|229
1647491100000|2022-03-17 04:25:00|2529.8|2526.8|2529.7|2526.7|2531.4|2528.4|2529.4|2526.4|209
1647491400000|2022-03-17 04:30:00|2529.6|2526.6|2531.7|2528.7|2532.3|2529.3|2529.4|2526.4|245
1647491700000|2022-03-17 04:35:00|2531.8|2528.8|2532.6|2529.6|2532.9|2529.9|2531.1|2528.1|144
1647492000000|2022-03-17 04:40:00|2532.7|2529.7|2532|2529|2532.7|2529.7|2530.6|2527.6|273
1647492300000|2022-03-17 04:45:00|2531.8|2528.8|2532.6|2529.6|2533.3|2530.3|2531.4|2528.4|185
1647492600000|2022-03-17 04:50:00|2532.5|2529.5|2533.2|2530.2|2535.7|2532.7|2531.7|2528.7|287
1647492900000|2022-03-17 04:55:00|2533.5|2530.5|2528.8|2525.8|2533.5|2530.5|2527.2|2524.2|336
1647493200000|2022-03-17 05:00:00|2528.9|2525.9|2526.6|2523.6|2529.7|2526.7|2525|2522|358
1647493500000|2022-03-17 05:05:00|2526.7|2523.7|2523.8|2520.8|2527|2524|2522.9|2519.9|384
1647493800000|2022-03-17 05:10:00|2523.9|2520.9|2524.2|2521.2|2524.2|2521.2|2520.9|2517.9|301
1647494100000|2022-03-17 05:15:00|2524.1|2521.1|2525.5|2522.5|2526.4|2523.4|2523.5|2520.5|188
1647494400000|2022-03-17 05:20:00|2525.6|2522.6|2524.6|2521.6|2525.7|2522.7|2523.5|2520.5|173
1647494700000|2022-03-17 05:25:00|2524.7|2521.7|2528.1|2525.1|2528.4|2525.4|2524.3|2521.3|225
1647495000000|2022-03-17 05:30:00|2528.2|2525.2|2524.4|2521.4|2528.2|2525.2|2524|2521|492
1647495300000|2022-03-17 05:35:00|2524.3|2521.3|2527.8|2524.8|2528.8|2525.8|2524.2|2521.2|318
1647495600000|2022-03-17 05:40:00|2527.9|2524.9|2526.8|2523.8|2528.9|2525.9|2526.1|2523.1|267
1647495900000|2022-03-17 05:45:00|2526.7|2523.7|2528.6|2525.6|2529|2526|2526.5|2523.5|273
1647496200000|2022-03-17 05:50:00|2528.2|2525.2|2528.9|2525.9|2529.3|2526.3|2527.4|2524.4|231
1647496500000|2022-03-17 05:55:00|2529|2526|2525.6|2522.6|2529.3|2526.3|2524.8|2521.8|401
1647496800000|2022-03-17 06:00:00|2525.5|2522.5|2519.8|2516.8|2526|2523|2519.6|2516.6|536
1647497100000|2022-03-17 06:05:00|2519.9|2516.9|2519.3|2516.3|2521.3|2518.3|2518.4|2515.4|379
1647497400000|2022-03-17 06:10:00|2519.4|2516.4|2519|2516|2520.6|2517.6|2518.4|2515.4|290
1647497700000|2022-03-17 06:15:00|2518.9|2515.9|2519.5|2516.5|2520.1|2517.1|2518.2|2515.2|280
1647498000000|2022-03-17 06:20:00|2519.2|2516.2|2519.2|2516.2|2519.8|2516.8|2517.7|2514.7|339
1647498300000|2022-03-17 06:25:00|2519.3|2516.3|2522.4|2519.4|2523.2|2520.2|2519.3|2516.3|405
1647498600000|2022-03-17 06:30:00|2522.5|2519.5|2521.9|2518.9|2523.2|2520.2|2521.1|2518.1|454
1647498900000|2022-03-17 06:35:00|2521.7|2518.7|2520.1|2517.1|2521.9|2518.9|2520|2517|285
1647499200000|2022-03-17 06:40:00|2520|2517|2520.1|2517.1|2520.2|2517.2|2517.4|2514.4|298
1647499500000|2022-03-17 06:45:00|2519.9|2516.9|2519.5|2516.5|2521.7|2518.7|2517.7|2514.7|406
1647499800000|2022-03-17 06:50:00|2519.6|2516.6|2517.3|2514.3|2521.4|2518.4|2516.8|2513.8|441
1647500100000|2022-03-17 06:55:00|2517.4|2514.4|2517.8|2514.8|2519|2516|2516.4|2513.4|423
1647500400000|2022-03-17 07:00:00|2517.9|2514.9|2515.7|2512.7|2519.3|2516.3|2515.2|2512.2|494
1647500700000|2022-03-17 07:05:00|2515.8|2512.8|2515.9|2512.9|2516.7|2513.7|2514.5|2511.5|403
1647501000000|2022-03-17 07:10:00|2516|2513|2518.1|2515.1|2518.3|2515.3|2514.9|2511.9|435
1647501300000|2022-03-17 07:15:00|2518.2|2515.2|2516.9|2513.9|2520.2|2517.2|2516.7|2513.7|422
1647501600000|2022-03-17 07:20:00|2516.7|2513.7|2516.2|2513.2|2517.5|2514.5|2514|2511|532
1647501900000|2022-03-17 07:25:00|2515.9|2512.9|2519.4|2516.4|2520.7|2517.7|2515.5|2512.5|456
1647502200000|2022-03-17 07:30:00|2519.2|2516.2|2526.4|2523.4|2526.4|2523.4|2518|2515|535
1647502500000|2022-03-17 07:35:00|2526.3|2523.3|2524.2|2521.2|2526.3|2523.3|2523.1|2520.1|458
1647502800000|2022-03-17 07:40:00|2523.8|2520.8|2519.4|2516.4|2523.9|2520.9|2518.1|2515.1|369
1647503100000|2022-03-17 07:45:00|2519.5|2516.5|2521.1|2518.1|2523|2520|2518.2|2515.2|388
1647503400000|2022-03-17 07:50:00|2521.2|2518.2|2522.6|2519.6|2523.3|2520.3|2520.7|2517.2|317
1647503700000|2022-03-17 07:55:00|2522.4|2519.4|2525.5|2522.5|2525.7|2522.7|2518.8|2515.8|442
1647504000000|2022-03-17 08:00:00|2525.6|2522.6|2524.9|2521.9|2528.3|2525.3|2523.9|2520.9|865
1647504300000|2022-03-17 08:05:00|2525|2522|2523.8|2520.8|2526.4|2523.4|2523.3|2520.3|596
1647504600000|2022-03-17 08:10:00|2523.7|2520.7|2523.6|2520.6|2524.9|2521.9|2521.4|2518.4|522
1647504900000|2022-03-17 08:15:00|2523.7|2520.7|2527.4|2524.4|2529.2|2526.2|2523.6|2520.6|664
1647505200000|2022-03-17 08:20:00|2527.9|2524.9|2526.6|2523.6|2528.3|2525.3|2523.3|2520.3|595
1647505500000|2022-03-17 08:25:00|2526.8|2523.8|2528.8|2525.8|2531.1|2528.1|2526.5|2523.5|747
1647505800000|2022-03-17 08:30:00|2528.9|2525.9|2531.3|2528.3|2531.5|2528.5|2527.7|2524.7|679
1647506100000|2022-03-17 08:35:00|2531.4|2528.4|2531.1|2528.1|2533.6|2530.6|2531|2528|442
1647506400000|2022-03-17 08:40:00|2531|2528|2530.6|2527.6|2536.1|2533.1|2530|2527|676
1647506700000|2022-03-17 08:45:00|2530.8|2527.8|2535.1|2532.1|2535.2|2532.2|2529.9|2526.9|451
1647507000000|2022-03-17 08:50:00|2535|2532|2532.5|2529.5|2536.6|2533.6|2531.8|2528.9|574
1647507300000|2022-03-17 08:55:00|2532.6|2529.6|2530.7|2527.7|2535.8|2532.8|2530.1|2527.1|581
1647507600000|2022-03-17 09:00:00|2530.6|2527.6|2530.2|2527.2|2531.2|2528.2|2526.1|2523.1|728
1647507900000|2022-03-17 09:05:00|2530.3|2527.3|2530.6|2527.6|2532|2529|2529.4|2526.4|512
1647508200000|2022-03-17 09:10:00|2530.7|2527.7|2529.7|2526.7|2531.8|2528.8|2527.8|2524.8|535
1647508500000|2022-03-17 09:15:00|2529.8|2526.8|2528.6|2525.6|2530.1|2527.1|2526.9|2523.9|428
1647508800000|2022-03-17 09:20:00|2528.4|2525.4|2527.6|2524.6|2528.7|2525.7|2524.6|2521.9|399
1647509100000|2022-03-17 09:25:00|2527.5|2524.5|2530.6|2527.6|2531.7|2528.7|2527.2|2524.2|510
1647509400000|2022-03-17 09:30:00|2530.7|2527.7|2532.7|2529.7|2532.9|2529.9|2529.1|2526.1|426
1647509700000|2022-03-17 09:35:00|2532.6|2529.6|2533.5|2530.5|2534.5|2531.5|2531.1|2528.1|518
1647510000000|2022-03-17 09:40:00|2533.4|2530.4|2534.8|2531.8|2535.1|2532.1|2533|2530|514
1647510300000|2022-03-17 09:45:00|2534.7|2531.7|2533.4|2530.4|2536.7|2533.7|2532.7|2529.7|615
1647510600000|2022-03-17 09:50:00|2533.3|2530.3|2533.6|2530.6|2534|2531.4|2532|2529|528
1647510900000|2022-03-17 09:55:00|2533.9|2530.9|2534.8|2531.8|2535.3|2532.3|2533.7|2530.7|334
1647511200000|2022-03-17 10:00:00|2535.1|2532.1|2540.3|2537.3|2541.1|2538.1|2534.3|2531.3|983
1647511500000|2022-03-17 10:05:00|2540.2|2537.2|2541|2538|2543.9|2540.9|2539.8|2536.8|630
1647511800000|2022-03-17 10:10:00|2540.9|2537.9|2537.1|2534.1|2541.1|2538.1|2536.2|2533.2|367
1647512100000|2022-03-17 10:15:00|2537|2534|2536.6|2533.6|2538.3|2535.3|2536.4|2533.4|436
1647512400000|2022-03-17 10:20:00|2536.5|2533.5|2534.5|2531.5|2537.5|2534.5|2532.4|2529.4|415
1647512700000|2022-03-17 10:25:00|2534.6|2531.6|2533.3|2530.3|2534.7|2531.7|2531.2|2528.2|597
1647513000000|2022-03-17 10:30:00|2533.2|2530.2|2532.6|2529.6|2533.3|2530.3|2530.3|2527.3|529
1647513300000|2022-03-17 10:35:00|2532.5|2529.5|2534.1|2531.1|2534.3|2531.3|2531.5|2528.5|436
1647513600000|2022-03-17 10:40:00|2534.2|2531.2|2533.7|2530.7|2536.2|2533.2|2533|2530|447
1647513900000|2022-03-17 10:45:00|2533.6|2530.6|2533.5|2530.5|2534.8|2531.8|2533.2|2530.2|413
1647514200000|2022-03-17 10:50:00|2533.6|2530.6|2533.1|2530.1|2536.1|2533.1|2532.8|2529.8|455
1647514500000|2022-03-17 10:55:00|2533|2530|2532.9|2529.9|2535.3|2532.4|2532|2529|524
1647514800000|2022-03-17 11:00:00|2532.8|2529.8|2535|2532|2537.5|2534.5|2532.8|2529.8|565
1647515100000|2022-03-17 11:05:00|2535.1|2532.1|2538.4|2535.4|2540.9|2537.9|2534.9|2531.9|571
1647515400000|2022-03-17 11:10:00|2537.8|2534.8|2540|2537|2540.9|2538.4|2537.1|2534.3|691
1647515700000|2022-03-17 11:15:00|2539.9|2536.9|2536.6|2533.6|2539.9|2536.9|2536.1|2533.1|515
1647516000000|2022-03-17 11:20:00|2536.7|2533.7|2539.8|2536.8|2540|2537|2535|2532.2|445
1647516300000|2022-03-17 11:25:00|2539.7|2536.7|2538.4|2535.4|2539.9|2537.2|2537.7|2534.7|402
1647516600000|2022-03-17 11:30:00|2538.5|2535.5|2538.1|2535.1|2539.8|2537.1|2536.2|2533.2|530
1647516900000|2022-03-17 11:35:00|2538|2535|2541.8|2538.8|2542.1|2539.3|2537.7|2534.7|460
1647517200000|2022-03-17 11:40:00|2542|2539|2541.9|2538.9|2544|2541|2540.8|2537.8|692
1647517500000|2022-03-17 11:45:00|2542.2|2539.2|2542.2|2539.2|2544.1|2541.1|2540.8|2537.8|577
1647517800000|2022-03-17 11:50:00|2542.4|2539.4|2536.9|2533.9|2543.8|2540.8|2536.4|2533.4|781
1647518100000|2022-03-17 11:55:00|2537|2534|2536.5|2533.5|2537.5|2534.6|2532.2|2529.2|597
1647518400000|2022-03-17 12:00:00|2536.4|2533.4|2531.8|2528.8|2537|2534|2530.7|2527.7|911
1647518700000|2022-03-17 12:05:00|2531.7|2528.7|2530.5|2527.5|2532.2|2529.2|2527.8|2524.8|750
1647519000000|2022-03-17 12:10:00|2530.7|2527.7|2528.9|2525.9|2531.1|2528.1|2523.5|2520.5|850
1647519300000|2022-03-17 12:15:00|2529|2526|2526.1|2523.1|2531.6|2528.6|2523.9|2521.5|901
1647519600000|2022-03-17 12:20:00|2526.2|2523.2|2523.2|2520.2|2528.4|2525.7|2520.2|2517.2|1285
1647519900000|2022-03-17 12:25:00|2523.1|2520.1|2522.4|2519.4|2526.6|2523.6|2521.1|2518.1|885
1647520200000|2022-03-17 12:30:00|2522.3|2519.3|2522.3|2519.3|2527.9|2524.9|2519.8|2516.8|935
1647520500000|2022-03-17 12:35:00|2522.2|2519.2|2529.2|2526.2|2529.8|2526.8|2522.2|2519.2|676
1647520800000|2022-03-17 12:40:00|2528.9|2525.9|2527.1|2524.1|2532.4|2529.4|2526.7|2523.7|568
1647521100000|2022-03-17 12:45:00|2527|2524|2534.4|2531.4|2534.6|2531.6|2526.1|2523.3|499
1647521400000|2022-03-17 12:50:00|2534.3|2531.3|2530.3|2527.3|2535.5|2532.5|2529.6|2526.9|566
1647521700000|2022-03-17 12:55:00|2530.2|2527.2|2533.9|2530.9|2534.1|2531.1|2526.9|2523.9|616
1647522000000|2022-03-17 13:00:00|2534|2531|2535.9|2532.9|2539.5|2536.5|2533.2|2530.2|806
1647522300000|2022-03-17 13:05:00|2536|2533|2539.3|2536.3|2539.6|2536.6|2532.3|2529.3|629
1647522600000|2022-03-17 13:10:00|2539.2|2536.2|2537.4|2534.4|2542.9|2539.9|2537.4|2534.4|659
1647522900000|2022-03-17 13:15:00|2537.3|2534.3|2537.2|2534.2|2541.6|2538.6|2536.4|2533.4|587
1647523200000|2022-03-17 13:20:00|2537.1|2534.1|2528.8|2525.8|2537.6|2534.6|2526.9|2523.9|643
1647523500000|2022-03-17 13:25:00|2528.9|2525.9|2527.1|2524.1|2531.7|2528.7|2526.6|2523.9|533
1647523800000|2022-03-17 13:30:00|2527|2524|2532.7|2529.7|2532.8|2530.2|2526.9|2524|919
1647524100000|2022-03-17 13:35:00|2532.1|2530.1|2542.9|2539.9|2544.6|2541.6|2532.1|2529.9|1174
1647524400000|2022-03-17 13:40:00|2542.7|2539.7|2540.3|2537.3|2544.3|2541.6|2537.3|2534.6|1091
1647524700000|2022-03-17 13:45:00|2540.2|2537.2|2537.6|2534.6|2541.2|2538.2|2534|2531|1138
1647525000000|2022-03-17 13:50:00|2538.1|2535.1|2538.2|2535.2|2540.1|2537.4|2533.1|2530.3|932
1647525300000|2022-03-17 13:55:00|2537.8|2534.8|2540.9|2537.9|2546.1|2543.4|2537.5|2534.5|1021
1647525600000|2022-03-17 14:00:00|2541|2538|2540.3|2537.3|2546.4|2543.4|2538.3|2535.7|1118
1647525900000|2022-03-17 14:05:00|2540.1|2537.1|2540.4|2537.4|2541.3|2538.5|2535.4|2532.8|935
1647526200000|2022-03-17 14:10:00|2540|2538|2543.2|2541.2|2544.6|2542.1|2536.5|2533.7|932
1647526500000|2022-03-17 14:15:00|2543.5|2540.5|2546.1|2543.1|2547.7|2545.3|2542.8|2539.8|1056
1647526800000|2022-03-17 14:20:00|2545.9|2542.9|2546.6|2543.6|2548.6|2546|2543.3|2540.4|829
1647527100000|2022-03-17 14:25:00|2546.4|2543.4|2551.9|2548.9|2555.4|2552.6|2546.4|2543.4|976
1647527400000|2022-03-17 14:30:00|2552|2549|2551|2549|2552.2|2550.1|2547.9|2545.3|765
1647527700000|2022-03-17 14:35:00|2551.1|2549.1|2548.6|2546.6|2553.8|2550.9|2548.4|2545.9|874
1647528000000|2022-03-17 14:40:00|2548.8|2546.8|2550.9|2547.9|2551.9|2548.9|2547.4|2544.9|849
1647528300000|2022-03-17 14:45:00|2550.6|2548.6|2552.2|2550.2|2552.9|2550.4|2546.8|2544.3|828
1647528600000|2022-03-17 14:50:00|2552.4|2550.4|2554.3|2551.3|2554.3|2551.8|2549|2546.2|963
1647528900000|2022-03-17 14:55:00|2554.2|2551.2|2554.3|2551.3|2555.3|2552.7|2551|2548.6|875
1647529200000|2022-03-17 15:00:00|2554.5|2551.5|2552.5|2549.5|2555.8|2553.1|2551.9|2549.1|875
1647529500000|2022-03-17 15:05:00|2552.6|2549.6|2547.5|2544.5|2553.5|2551|2546.9|2544.5|677
1647529800000|2022-03-17 15:10:00|2547.6|2544.6|2551.8|2548.8|2552|2549.1|2546.8|2544.4|669
1647530100000|2022-03-17 15:15:00|2551.5|2548.5|2550.7|2547.7|2554.7|2551.9|2549.4|2546.4|659
1647530400000|2022-03-17 15:20:00|2550.8|2547.8|2551.6|2548.6|2553.8|2551.4|2549.8|2547.2|749
1647530700000|2022-03-17 15:25:00|2551.8|2548.8|2552.4|2550.4|2553.1|2550.5|2551|2548.4|578
1647531000000|2022-03-17 15:30:00|2552.3|2550.3|2549.4|2546.4|2553.6|2551.3|2548.5|2545.9|503
1647531300000|2022-03-17 15:35:00|2548.9|2546.9|2548.4|2545.4|2550.4|2548.1|2548|2545.4|500
1647531600000|2022-03-17 15:40:00|2548.5|2545.5|2553|2551|2553.6|2551.3|2547.4|2544.9|688
1647531900000|2022-03-17 15:45:00|2553.1|2551.1|2554.3|2551.3|2555.4|2553|2552.3|2549.6|725
1647532200000|2022-03-17 15:50:00|2554.4|2551.4|2551.2|2549.2|2554.4|2552|2550.6|2548|622
1647532500000|2022-03-17 15:55:00|2551.1|2549.1|2553.7|2550.7|2554.7|2552.1|2551|2548.3|811
1647532800000|2022-03-17 16:00:00|2553.8|2550.8|2549|2546|2553.8|2551.3|2547.9|2545.4|918
1647533100000|2022-03-17 16:05:00|2548.2|2546.2|2545.5|2542.5|2549|2546.5|2545.1|2542.4|733
1647533400000|2022-03-17 16:10:00|2545.6|2542.6|2544.1|2541.1|2546|2543.4|2542.9|2540.1|732
1647533700000|2022-03-17 16:15:00|2543.9|2540.9|2543|2540|2546.7|2543.8|2542.8|2539.9|561
1647534000000|2022-03-17 16:20:00|2542.9|2539.9|2544.2|2541.2|2545.3|2542.3|2541.4|2538.4|658
1647534300000|2022-03-17 16:25:00|2544.4|2541.4|2543.2|2540.2|2545.3|2542.3|2542.6|2539.6|588
1647534600000|2022-03-17 16:30:00|2543.5|2540.5|2541.4|2538.4|2543.7|2540.7|2541|2538|534
1647534900000|2022-03-17 16:35:00|2541.5|2538.5|2538.7|2535.7|2541.6|2538.6|2538.6|2535.6|490
1647535200000|2022-03-17 16:40:00|2538.8|2535.8|2540|2537|2540.6|2537.6|2538.1|2535.1|460
1647535500000|2022-03-17 16:45:00|2539.7|2536.7|2540|2537|2540.2|2537.2|2537.5|2534.5|472
1647535800000|2022-03-17 16:50:00|2539.8|2536.8|2538.1|2535.1|2540.2|2537.2|2537.9|2535|526
1647536100000|2022-03-17 16:55:00|2538.2|2535.2|2541|2538|2541.2|2538.2|2537.3|2534.3|420
1647536400000|2022-03-17 17:00:00|2541.1|2538.1|2545.1|2542.1|2546.3|2543.3|2540.3|2537.3|547
1647536700000|2022-03-17 17:05:00|2545.3|2542.3|2545.2|2542.2|2545.3|2542.3|2542.8|2540.2|388
1647537000000|2022-03-17 17:10:00|2545.4|2542.4|2545.3|2542.3|2546.2|2543.2|2544.7|2541.9|281
1647537300000|2022-03-17 17:15:00|2545.6|2542.6|2543.8|2540.8|2546.2|2543.2|2543.1|2540.2|455
1647537600000|2022-03-17 17:20:00|2543.7|2540.7|2540.4|2537.4|2545.9|2542.9|2540.3|2537.3|509
1647537900000|2022-03-17 17:25:00|2540.5|2537.5|2533.8|2530.8|2540.5|2537.5|2530.5|2527.5|774
1647538200000|2022-03-17 17:30:00|2533.7|2530.7|2536.1|2533.1|2536.9|2533.9|2533.4|2530.4|485
1647538500000|2022-03-17 17:35:00|2536.2|2533.2|2536.1|2533.1|2537.4|2534.4|2533.5|2530.5|436
1647538800000|2022-03-17 17:40:00|2536.2|2533.2|2533|2530|2536.5|2533.5|2532.2|2529.2|525
1647539100000|2022-03-17 17:45:00|2532.9|2529.9|2534|2531|2534.3|2531.3|2531.7|2528.7|359
1647539400000|2022-03-17 17:50:00|2533.9|2530.9|2533.7|2530.7|2535|2532.7|2533.1|2530.1|339
1647539700000|2022-03-17 17:55:00|2533.6|2530.6|2535.4|2532.4|2536|2533|2532.3|2529.9|430
1647540000000|2022-03-17 18:00:00|2535.5|2532.5|2531.2|2528.2|2535.6|2532.6|2529.9|2527.4|528
1647540300000|2022-03-17 18:05:00|2530.9|2527.9|2530|2527|2531.4|2528.7|2529.1|2526.5|424
1647540600000|2022-03-17 18:10:00|2530.1|2527.1|2528.5|2525.5|2530.1|2527.7|2526|2523.1|523
1647540900000|2022-03-17 18:15:00|2528.6|2525.6|2528.4|2525.4|2529.4|2526.7|2527.8|2524.8|440
1647541200000|2022-03-17 18:20:00|2528.5|2525.5|2530.7|2527.7|2531.2|2528.2|2528.1|2525.3|492
1647541500000|2022-03-17 18:25:00|2530.6|2527.6|2531.6|2528.6|2531.6|2528.6|2529.4|2526.6|453
1647541800000|2022-03-17 18:30:00|2531.4|2528.4|2528.4|2525.4|2531.7|2529.2|2527.8|2525.3|382
1647542100000|2022-03-17 18:35:00|2528.3|2525.3|2530.8|2528.8|2532.5|2530|2527.3|2524.6|382
1647542400000|2022-03-17 18:40:00|2530.7|2528.7|2528.2|2525.2|2531.3|2528.7|2527.4|2524.9|411
1647542700000|2022-03-17 18:45:00|2528.3|2525.3|2531.4|2528.4|2532|2529.4|2527.6|2525.2|350
1647543000000|2022-03-17 18:50:00|2531.5|2528.5|2534.5|2532.5|2535.3|2533|2529.9|2527.4|433
1647543300000|2022-03-17 18:55:00|2534.3|2532.3|2533.6|2530.6|2534.8|2532.4|2531|2528.5|458
1647543600000|2022-03-17 19:00:00|2533.8|2530.8|2534.1|2531.1|2535.1|2533.1|2533.2|2530.5|298
1647543900000|2022-03-17 19:05:00|2534.2|2531.2|2533.7|2531.7|2535|2532.2|2531.3|2528.7|367
1647544200000|2022-03-17 19:10:00|2533.4|2531.4|2532.5|2529.5|2534.1|2531.7|2531.7|2528.7|256
1647544500000|2022-03-17 19:15:00|2532.4|2529.4|2531.6|2528.6|2533.1|2531|2530.9|2527.9|272
1647544800000|2022-03-17 19:20:00|2531.7|2528.7|2531.1|2528.1|2531.9|2528.9|2530.6|2527.6|227
1647545100000|2022-03-17 19:25:00|2531|2528|2530.3|2527.3|2532|2529.4|2530.1|2527.1|213
1647545400000|2022-03-17 19:30:00|2530.2|2527.2|2529.3|2526.3|2530.4|2527.4|2527.9|2524.9|423
1647545700000|2022-03-17 19:35:00|2529.6|2526.6|2528.4|2525.4|2529.6|2526.6|2527.8|2525|278
1647546000000|2022-03-17 19:40:00|2528.5|2525.5|2530.8|2527.8|2531.3|2528.9|2528.3|2525.3|343
1647546300000|2022-03-17 19:45:00|2530.6|2527.6|2529|2526|2530.8|2528.3|2528.1|2525.9|405
1647546600000|2022-03-17 19:50:00|2528.9|2525.9|2529.8|2526.8|2529.9|2527.3|2526.6|2524.1|411
1647546900000|2022-03-17 19:55:00|2529.9|2526.9|2528.4|2525.4|2529.9|2526.9|2526.4|2523.8|543
1647547200000|2022-03-17 20:00:00|2528.3|2525.3|2528.4|2525.4|2529.1|2526.3|2527.1|2524.1|275
1647547500000|2022-03-17 20:05:00|2528.5|2525.5|2528.9|2525.9|2529.7|2526.7|2528.3|2525.3|187
1647547800000|2022-03-17 20:10:00|2529|2526|2530.5|2527.5|2531|2528.1|2528.8|2525.8|196
1647548100000|2022-03-17 20:15:00|2530.8|2527.8|2531.7|2528.7|2531.9|2529.1|2530.5|2527.5|123
1647548400000|2022-03-17 20:20:00|2531.6|2528.6|2531.8|2528.8|2532.7|2529.7|2531.3|2528.3|127
1647548700000|2022-03-17 20:25:00|2531.9|2528.9|2532.3|2529.3|2533|2530|2531.4|2528.4|132
1647549000000|2022-03-17 20:30:00|2532.2|2529.2|2535.3|2532.3|2535.9|2532.9|2531.8|2528.8|244
1647549300000|2022-03-17 20:35:00|2535.4|2532.4|2539|2536|2539.2|2536.2|2535.4|2532.4|267
1647549600000|2022-03-17 20:40:00|2538|2535|2538.4|2535.4|2539.4|2536.4|2537|2534|199
1647549900000|2022-03-17 20:45:00|2538.7|2535.7|2539.3|2536.3|2540.1|2537.1|2537.7|2534.7|222
1647550200000|2022-03-17 20:50:00|2539.2|2536.2|2540|2537|2540.8|2537.8|2539|2536|167
1647550500000|2022-03-17 20:55:00|2539.3|2536.3|2539.9|2536.9|2539.9|2536.9|2538.2|2535.2|266
1647554400000|2022-03-17 22:00:00|2539.8|2536.8|2537.8|2534.8|2539.8|2536.8|2537.2|2534.2|115
1647554700000|2022-03-17 22:05:00|2537.9|2534.9|2537.5|2534.5|2538.4|2535.4|2536.7|2533.7|116
1647555000000|2022-03-17 22:10:00|2537.3|2534.3|2536.4|2533.4|2537.7|2534.7|2535.4|2532.4|169
1647555300000|2022-03-17 22:15:00|2536.3|2533.3|2537|2534|2538.5|2535.5|2536.3|2533.3|115
1647555600000|2022-03-17 22:20:00|2537.2|2534.2|2537.5|2534.5|2538.1|2535.1|2536.9|2533.9|83
1647555900000|2022-03-17 22:25:00|2537.4|2534.4|2538.8|2535.8|2538.9|2535.9|2536|2533|123
1647556200000|2022-03-17 22:30:00|2538.5|2535.5|2534.7|2531.7|2538.7|2535.7|2534.5|2531.5|155
1647556500000|2022-03-17 22:35:00|2534.6|2531.6|2534.4|2531.4|2535.1|2532.1|2533|2530|166
1647556800000|2022-03-17 22:40:00|2534.5|2531.5|2533|2530|2534.9|2531.9|2532.9|2529.9|98
1647557100000|2022-03-17 22:45:00|2533.5|2530.5|2534.6|2531.6|2535|2532|2533.3|2530.3|92
1647557400000|2022-03-17 22:50:00|2534.7|2531.7|2534.6|2531.6|2535.3|2532.3|2534.3|2531.3|98
1647557700000|2022-03-17 22:55:00|2534.8|2531.8|2534.9|2531.9|2535.1|2532.1|2534.4|2531.4|92
1647558000000|2022-03-17 23:00:00|2534.8|2531.8|2536.1|2533.1|2537.3|2534.3|2534.7|2531.7|175
1647558300000|2022-03-17 23:05:00|2535.9|2532.9|2537|2534|2537.7|2534.7|2535|2532|158
1647558600000|2022-03-17 23:10:00|2536.8|2533.8|2537|2534|2537.3|2534.3|2535.6|2532.6|93
1647558900000|2022-03-17 23:15:00|2537.1|2534.1|2535.9|2532.9|2537.3|2534.3|2535.4|2532.4|151
1647559200000|2022-03-17 23:20:00|2535.8|2532.8|2535.1|2532.1|2536.7|2533.7|2534.7|2531.7|135
1647559500000|2022-03-17 23:25:00|2535.2|2532.2|2536.3|2533.3|2537.3|2534.3|2534.9|2531.9|153
1647559800000|2022-03-17 23:30:00|2536.2|2533.2|2536.8|2533.8|2537.4|2534.4|2535|2532|131
1647560100000|2022-03-17 23:35:00|2536.7|2533.7|2535.3|2532.3|2536.7|2533.7|2534.7|2531.7|189
1647560400000|2022-03-17 23:40:00|2535.2|2532.2|2536.6|2533.6|2536.7|2533.7|2534.4|2531.4|144
1647560700000|2022-03-17 23:45:00|2536.8|2533.8|2537.5|2534.5|2537.8|2534.8|2536.1|2533.1|158
1647561000000|2022-03-17 23:50:00|2537|2534|2538.9|2535.9|2539.4|2536.4|2537|2534|167
1647561300000|2022-03-17 23:55:00|2539|2536|2541.2|2539.2|2541.8|2539.4|2538.8|2535.8|260
1647561600000|2022-03-18 00:00:00|2541.1|2539.1|2539.9|2536.9|2541.8|2539.1|2538.3|2535.3|321
1647561900000|2022-03-18 00:05:00|2539.6|2536.6|2543.4|2540.4|2543.4|2540.4|2539.2|2536.4|273
1647562200000|2022-03-18 00:10:00|2543.1|2540.1|2543.7|2540.7|2545.9|2543.4|2543|2540|299
1647562500000|2022-03-18 00:15:00|2543.6|2540.6|2544.9|2541.9|2546.7|2544.1|2542.7|2539.7|369
1647562800000|2022-03-18 00:20:00|2545.3|2542.3|2545.9|2542.9|2546.2|2543.2|2543.4|2540.4|393
1647563100000|2022-03-18 00:25:00|2545.4|2542.4|2542|2539|2545.4|2542.4|2541.4|2538.4|217
1647563400000|2022-03-18 00:30:00|2541.9|2538.9|2542.3|2539.3|2543|2540|2541.2|2538.2|243
1647563700000|2022-03-18 00:35:00|2542.4|2539.4|2539.7|2536.7|2542.5|2539.5|2539.4|2536.4|255
1647564000000|2022-03-18 00:40:00|2539.6|2536.6|2539.7|2536.7|2540.1|2537.1|2538.3|2535.3|276
1647564300000|2022-03-18 00:45:00|2539.6|2536.6|2539.1|2536.1|2540.2|2537.6|2538.7|2535.7|197
1647564600000|2022-03-18 00:50:00|2539.2|2536.2|2541.9|2538.9|2542.2|2539.2|2538.5|2535.7|280
1647564900000|2022-03-18 00:55:00|2541.7|2538.7|2539|2536|2542|2539|2536.7|2533.7|383
1647565200000|2022-03-18 01:00:00|2539.2|2536.2|2539.4|2536.4|2540.2|2537.6|2535.2|2532.2|852
1647565500000|2022-03-18 01:05:00|2539.2|2536.2|2534.4|2531.4|2540.1|2537.1|2533.3|2530.3|493
1647565800000|2022-03-18 01:10:00|2534.9|2531.9|2538|2535|2538.2|2535.2|2534.6|2531.6|564
1647566100000|2022-03-18 01:15:00|2537.5|2534.5|2538.2|2535.2|2539.6|2536.6|2537|2534|606
1647566400000|2022-03-18 01:20:00|2537.8|2534.8|2540.6|2537.6|2540.9|2537.9|2537.5|2534.5|477
1647566700000|2022-03-18 01:25:00|2540.7|2537.7|2537.8|2534.8|2541.3|2538.3|2537.1|2534.1|369
1647567000000|2022-03-18 01:30:00|2537.7|2534.7|2537.1|2534.1|2538.7|2535.7|2534.2|2531.2|573
1647567300000|2022-03-18 01:35:00|2537.2|2534.2|2536|2533|2537.6|2534.6|2533.5|2530.5|490
1647567600000|2022-03-18 01:40:00|2536.6|2533.6|2533.3|2530.3|2536.8|2534.5|2532.7|2529.9|394
1647567900000|2022-03-18 01:45:00|2533.2|2530.2|2535.2|2533.2|2536.1|2533.3|2532.2|2529.5|379
1647568200000|2022-03-18 01:50:00|2535.1|2533.1|2534.1|2531.1|2536.1|2533.3|2533.3|2530.8|345
1647568500000|2022-03-18 01:55:00|2533.5|2531.5|2526.6|2523.6|2534.9|2531.9|2526.6|2523.6|570
1647568800000|2022-03-18 02:00:00|2526.7|2523.7|2529.6|2526.6|2531.1|2528.1|2526.7|2523.7|566
1647569100000|2022-03-18 02:05:00|2530.1|2527.1|2530.6|2527.6|2533|2530|2529.4|2526.4|668
1647569400000|2022-03-18 02:10:00|2530.5|2527.5|2527.3|2524.3|2530.6|2527.6|2526.9|2523.9|680
1647569700000|2022-03-18 02:15:00|2527.4|2524.4|2527.5|2524.5|2528.7|2525.7|2526.2|2523.2|389
1647570000000|2022-03-18 02:20:00|2527.4|2524.4|2527.4|2524.4|2529.2|2526.2|2526.6|2523.6|467
1647570300000|2022-03-18 02:25:00|2527.3|2524.3|2527.2|2524.2|2527.9|2524.9|2526.5|2523.5|366
1647570600000|2022-03-18 02:30:00|2527.5|2524.5|2529.2|2526.2|2530.6|2527.6|2527.1|2524.1|398
1647570900000|2022-03-18 02:35:00|2529.3|2526.3|2530.3|2527.3|2530.8|2527.8|2528.7|2525.7|300
1647571200000|2022-03-18 02:40:00|2530.1|2527.1|2531.3|2528.3|2531.6|2528.6|2529.4|2526.4|267
1647571500000|2022-03-18 02:45:00|2531.2|2528.2|2528.2|2525.2|2531.3|2528.3|2527.9|2524.9|335
1647571800000|2022-03-18 02:50:00|2528.1|2525.1|2529|2526|2529.7|2526.7|2526.5|2523.5|425
1647572100000|2022-03-18 02:55:00|2528.9|2525.9|2529|2526|2529.7|2526.7|2524.3|2521.3|511
1647572400000|2022-03-18 03:00:00|2528.4|2525.4|2526.4|2523.4|2529.4|2526.5|2525.8|2522.8|408
1647572700000|2022-03-18 03:05:00|2526.6|2523.6|2525.3|2522.3|2527.2|2524.2|2524.9|2521.9|303
1647573000000|2022-03-18 03:10:00|2525.4|2522.4|2524.9|2521.9|2526.3|2523.3|2523.1|2520.1|501
1647573300000|2022-03-18 03:15:00|2525|2522|2521.7|2518.7|2525.7|2522.7|2521.1|2518.1|368
1647573600000|2022-03-18 03:20:00|2521.6|2518.6|2521.9|2518.9|2522.7|2519.7|2520.4|2517.4|458
1647573900000|2022-03-18 03:25:00|2521.8|2518.8|2520.2|2517.2|2522|2519|2518.8|2516|486
1647574200000|2022-03-18 03:30:00|2520.1|2517.1|2524|2521|2524.7|2521.7|2520|2517|346
1647574500000|2022-03-18 03:35:00|2524.1|2521.1|2521|2518|2524.5|2521.5|2517.9|2514.9|495
1647574800000|2022-03-18 03:40:00|2520.8|2517.8|2521.6|2518.6|2522.4|2519.8|2519.6|2516.6|273
1647575100000|2022-03-18 03:45:00|2521.7|2518.7|2523.8|2520.8|2524.9|2521.9|2520.6|2517.6|331
1647575400000|2022-03-18 03:50:00|2523.6|2520.6|2523.9|2520.9|2524.9|2521.9|2523.2|2520.2|276
1647575700000|2022-03-18 03:55:00|2523.7|2520.7|2526|2523|2526.6|2523.6|2521.7|2518.7|431
1647576000000|2022-03-18 04:00:00|2526.1|2523.1|2523.7|2520.7|2526.2|2523.2|2522.1|2519.1|253
1647576300000|2022-03-18 04:05:00|2523.6|2520.6|2524.5|2521.5|2525.7|2522.7|2522.4|2519.4|352
1647576600000|2022-03-18 04:10:00|2524.9|2521.9|2523.4|2520.4|2525.4|2522.5|2522.4|2519.4|261
1647576900000|2022-03-18 04:15:00|2523.5|2520.5|2522.4|2519.4|2524.6|2521.6|2521.9|2518.9|266
1647577200000|2022-03-18 04:20:00|2522.5|2519.5|2525.3|2522.3|2525.9|2523.2|2521.7|2518.7|281
1647577500000|2022-03-18 04:25:00|2525.1|2522.1|2524.9|2521.9|2526.2|2523.2|2522.9|2519.9|224
1647577800000|2022-03-18 04:30:00|2525.1|2522.1|2523.1|2520.1|2525.9|2522.9|2522.5|2519.5|227
1647578100000|2022-03-18 04:35:00|2523.6|2520.6|2523.3|2520.3|2524.4|2521.8|2522.9|2519.9|196
1647578400000|2022-03-18 04:40:00|2523.4|2520.4|2521.9|2518.9|2523.7|2521.3|2521.3|2518.3|224
1647578700000|2022-03-18 04:45:00|2521.8|2518.8|2522.6|2519.6|2523.5|2520.5|2521.5|2518.5|204
1647579000000|2022-03-18 04:50:00|2522.5|2519.5|2521.9|2518.9|2522.6|2519.6|2520.3|2517.3|180
1647579300000|2022-03-18 04:55:00|2522|2519|2521.4|2518.4|2522.6|2519.8|2520|2517|220
1647579600000|2022-03-18 05:00:00|2521.3|2518.3|2521.2|2518.2|2522.1|2519.1|2519.7|2516.7|286
1647579900000|2022-03-18 05:05:00|2521.1|2518.1|2520.1|2517.1|2521.9|2518.9|2519.4|2516.6|257
1647580200000|2022-03-18 05:10:00|2520|2517|2519.4|2516.4|2521.3|2518.3|2518.4|2515.4|275
1647580500000|2022-03-18 05:15:00|2518.6|2515.6|2520.1|2517.1|2521|2518|2518.1|2515.1|284
1647580800000|2022-03-18 05:20:00|2520|2517|2521.9|2518.9|2522.1|2519.2|2519.6|2516.6|298
1647581100000|2022-03-18 05:25:00|2521.7|2518.7|2519.2|2516.2|2521.8|2518.8|2518.6|2516.2|276
1647581400000|2022-03-18 05:30:00|2519.3|2516.3|2524.4|2521.4|2525.1|2522.5|2518.3|2515.3|536
1647581700000|2022-03-18 05:35:00|2524.6|2521.6|2526.3|2523.3|2526.9|2523.9|2523.5|2520.5|364
1647582000000|2022-03-18 05:40:00|2526.6|2523.6|2526.6|2523.6|2527.4|2524.7|2525.3|2522.3|323
1647582300000|2022-03-18 05:45:00|2526.7|2523.7|2526.9|2523.9|2528.3|2525.3|2525.4|2522.4|376
1647582600000|2022-03-18 05:50:00|2527|2524|2524.7|2521.7|2527.3|2524.3|2524.6|2521.6|303
1647582900000|2022-03-18 05:55:00|2524.6|2521.6|2525.6|2522.6|2526.8|2523.8|2524.4|2521.4|346
1647583200000|2022-03-18 06:00:00|2525.7|2522.7|2524.3|2521.3|2525.8|2522.8|2522.8|2519.8|477
1647583500000|2022-03-18 06:05:00|2524.2|2521.2|2523.7|2520.7|2524.4|2521.4|2520.8|2517.8|426
1647583800000|2022-03-18 06:10:00|2523.6|2520.6|2525.1|2522.1|2526.3|2523.3|2523.6|2520.6|314
1647584100000|2022-03-18 06:15:00|2525.3|2522.3|2526.2|2523.2|2527|2524|2523.8|2520.8|259
1647584400000|2022-03-18 06:20:00|2526.1|2523.1|2528.1|2525.1|2529.8|2526.8|2526.1|2523.1|359
1647584700000|2022-03-18 06:25:00|2527.9|2524.9|2528.1|2525.1|2529.4|2526.6|2527.2|2524.2|351
1647585000000|2022-03-18 06:30:00|2528.2|2525.2|2528.2|2525.2|2528.7|2525.7|2526.7|2523.7|347
1647585300000|2022-03-18 06:35:00|2528.4|2525.4|2529.7|2526.7|2530.6|2527.6|2527.8|2524.8|332
1647585600000|2022-03-18 06:40:00|2529.8|2526.8|2527.7|2524.7|2529.8|2526.8|2526.7|2523.7|254
1647585900000|2022-03-18 06:45:00|2527.6|2524.6|2525.8|2522.8|2527.7|2524.7|2524.8|2521.8|330
1647586200000|2022-03-18 06:50:00|2525.5|2522.5|2524.9|2521.9|2526.3|2523.4|2523.5|2520.5|301
1647586500000|2022-03-18 06:55:00|2524.8|2521.8|2524.8|2521.8|2525.8|2522.8|2524.1|2521.1|418
1647586800000|2022-03-18 07:00:00|2525.2|2522.2|2530.1|2527.1|2530.6|2527.6|2524.3|2521.3|486
1647587100000|2022-03-18 07:05:00|2530.4|2527.4|2530.9|2527.9|2532.3|2529.3|2528.2|2525.2|398
1647587400000|2022-03-18 07:10:00|2530.8|2527.8|2527.7|2524.7|2531|2528|2526.7|2523.7|315
1647587700000|2022-03-18 07:15:00|2527.3|2524.3|2525.9|2522.9|2528.8|2525.8|2525.7|2522.7|357
1647588000000|2022-03-18 07:20:00|2526.1|2523.1|2527.5|2524.5|2528.1|2525.1|2525.7|2522.7|302
1647588300000|2022-03-18 07:25:00|2527.4|2524.4|2525.5|2522.5|2528.9|2526.4|2525.4|2522.4|356
1647588600000|2022-03-18 07:30:00|2525.8|2522.8|2524|2521|2526.9|2523.9|2522.5|2519.5|312
1647588900000|2022-03-18 07:35:00|2524.1|2521.1|2524.2|2521.2|2525.2|2522.2|2521.2|2518.8|382
1647589200000|2022-03-18 07:40:00|2524.3|2521.3|2529.4|2526.4|2530|2527.6|2523.4|2520.4|373
1647589500000|2022-03-18 07:45:00|2529.7|2526.7|2530.2|2527.2|2535.5|2532.5|2529.2|2526.3|513
1647589800000|2022-03-18 07:50:00|2530.1|2527.1|2534.1|2531.1|2535.4|2532.6|2529.6|2526.6|422
1647590100000|2022-03-18 07:55:00|2533.9|2530.9|2536.8|2533.8|2538.5|2535.5|2533.9|2530.9|436
1647590400000|2022-03-18 08:00:00|2536.5|2533.5|2536.7|2533.7|2538|2535|2533|2530|480
1647590700000|2022-03-18 08:05:00|2535.9|2533.9|2537.2|2534.2|2538.4|2535.4|2534.4|2531.7|392
1647591000000|2022-03-18 08:10:00|2537.3|2534.3|2531.8|2528.8|2537.4|2534.4|2531.5|2528.5|410
1647591300000|2022-03-18 08:15:00|2531.6|2528.6|2533.3|2530.3|2535.5|2532.5|2531.6|2528.6|445
1647591600000|2022-03-18 08:20:00|2533.4|2530.4|2534.2|2531.2|2535.7|2532.7|2531.9|2529.1|504
1647591900000|2022-03-18 08:25:00|2534.1|2531.1|2534.2|2531.2|2534.9|2531.9|2533.1|2530.1|377
1647592200000|2022-03-18 08:30:00|2534.3|2531.3|2537.1|2534.1|2539.4|2536.4|2534|2531|558
1647592500000|2022-03-18 08:35:00|2537.2|2534.2|2531.7|2528.7|2538.2|2535.4|2530.7|2527.8|581
1647592800000|2022-03-18 08:40:00|2531.8|2528.8|2529.9|2526.9|2531.8|2528.8|2528.9|2526.3|399
1647593100000|2022-03-18 08:45:00|2529.8|2526.8|2527.1|2524.1|2534.3|2531.3|2527|2524|461
1647593400000|2022-03-18 08:50:00|2527.2|2524.2|2530.3|2527.3|2530.6|2527.9|2525.8|2522.8|478
1647593700000|2022-03-18 08:55:00|2530.4|2527.4|2526.9|2524.9|2531.5|2528.8|2526.7|2524.1|569
1647594000000|2022-03-18 09:00:00|2527.3|2524.3|2526.9|2523.9|2530.2|2527.4|2525.7|2522.7|471
1647594300000|2022-03-18 09:05:00|2527|2524|2527.4|2524.4|2527.4|2524.4|2524.7|2521.7|359
1647594600000|2022-03-18 09:10:00|2527.3|2524.3|2526.3|2523.3|2527.4|2524.4|2524.2|2521.2|331
1647594900000|2022-03-18 09:15:00|2526.6|2523.6|2527.4|2524.4|2528.2|2525.2|2525.2|2522.6|358
1647595200000|2022-03-18 09:20:00|2527.7|2524.7|2526.4|2523.4|2528.9|2525.9|2525.3|2522.8|342
1647595500000|2022-03-18 09:25:00|2526.3|2523.3|2527.9|2524.9|2528.1|2525.1|2525|2522|376
1647595800000|2022-03-18 09:30:00|2527.8|2524.8|2522|2519|2529.7|2527|2521|2518.7|633
1647596100000|2022-03-18 09:35:00|2522.4|2519.4|2522.8|2519.8|2523.8|2521|2520.6|2518.1|350
1647596400000|2022-03-18 09:40:00|2522.9|2519.9|2525.1|2522.1|2525.2|2522.3|2522.4|2519.4|497
1647596700000|2022-03-18 09:45:00|2525.2|2522.2|2525.5|2522.5|2527.3|2524.3|2523.5|2520.6|647
1647597000000|2022-03-18 09:50:00|2525.3|2522.3|2526.4|2523.4|2526.4|2523.4|2524.2|2521.2|437
1647597300000|2022-03-18 09:55:00|2526.3|2523.3|2526.6|2524.6|2529.7|2527|2524.8|2522.3|508
1647597600000|2022-03-18 10:00:00|2526.5|2524.5|2527.5|2524.5|2528.3|2525.3|2525.8|2522.8|575
1647597900000|2022-03-18 10:05:00|2527.4|2524.4|2529.9|2526.9|2531.1|2528.1|2526.9|2523.9|496
1647598200000|2022-03-18 10:10:00|2530|2527|2528.5|2525.5|2531|2528|2528.5|2525.5|454
1647598500000|2022-03-18 10:15:00|2528.4|2525.4|2529.9|2526.9|2530.9|2527.9|2528.1|2525.1|459
1647598800000|2022-03-18 10:20:00|2530|2527|2526.4|2523.4|2530.5|2527.5|2526.1|2523.1|423
1647599100000|2022-03-18 10:25:00|2526.3|2523.3|2528.3|2525.3|2529.1|2526.1|2526.1|2523.1|451
1647599400000|2022-03-18 10:30:00|2528.4|2525.4|2529.4|2526.4|2531.1|2528.1|2527.4|2524.9|486
1647599700000|2022-03-18 10:35:00|2529.1|2526.1|2526.6|2523.6|2529.8|2526.8|2526.2|2523.2|393
1647600000000|2022-03-18 10:40:00|2526.5|2523.5|2524.3|2521.3|2527.6|2524.6|2524.2|2521.2|443
1647600300000|2022-03-18 10:45:00|2524.1|2521.1|2523.7|2520.7|2525.3|2522.3|2521.9|2519.1|409
1647600600000|2022-03-18 10:50:00|2523.8|2520.8|2525.7|2522.7|2526.7|2523.7|2522.6|2519.6|404
1647600900000|2022-03-18 10:55:00|2525.5|2522.5|2528.1|2525.1|2529.6|2526.6|2525.2|2522.2|443
1647601200000|2022-03-18 11:00:00|2527.6|2524.6|2530.7|2527.7|2531.1|2528.1|2526.6|2523.6|465
1647601500000|2022-03-18 11:05:00|2530.8|2527.8|2531.2|2528.2|2532.3|2529.3|2529.9|2526.9|432
1647601800000|2022-03-18 11:10:00|2531.1|2528.1|2530.8|2527.8|2532.4|2529.5|2529.9|2526.9|325
1647602100000|2022-03-18 11:15:00|2530.7|2527.7|2529.9|2526.9|2531.1|2528.1|2528.6|2525.6|296
1647602400000|2022-03-18 11:20:00|2529.8|2526.8|2532.7|2529.7|2533.1|2530.1|2528.5|2525.7|371
1647602700000|2022-03-18 11:25:00|2532.6|2529.6|2529.7|2526.7|2532.9|2529.9|2528.8|2525.9|392
1647603000000|2022-03-18 11:30:00|2529.8|2526.8|2525.9|2522.9|2530.1|2527.1|2525.2|2522.2|478
1647603300000|2022-03-18 11:35:00|2525.8|2522.8|2523.9|2520.9|2526.6|2524|2523.6|2520.6|394
1647603600000|2022-03-18 11:40:00|2524|2521|2522.8|2519.8|2524.8|2521.8|2521.8|2519.2|317
1647603900000|2022-03-18 11:45:00|2522.9|2519.9|2528.9|2525.9|2529|2526|2522.5|2519.5|389
1647604200000|2022-03-18 11:50:00|2528.7|2525.7|2529.5|2526.5|2531.4|2528.4|2527.6|2524.6|476
1647604500000|2022-03-18 11:55:00|2529.9|2526.9|2529.3|2526.3|2531.4|2528.4|2527.1|2524.1|534
1647604800000|2022-03-18 12:00:00|2529.2|2526.2|2528.8|2525.8|2530.2|2527.2|2523.6|2520.6|718
1647605100000|2022-03-18 12:05:00|2528.6|2525.6|2524.2|2521.2|2528.6|2525.6|2523.8|2520.8|552
1647605400000|2022-03-18 12:10:00|2524.1|2521.1|2524.1|2521.1|2525.8|2522.8|2521.7|2519.4|529
1647605700000|2022-03-18 12:15:00|2524.2|2521.2|2524|2521|2525.1|2522.3|2521.9|2519.6|542
1647606000000|2022-03-18 12:20:00|2524.1|2521.1|2523.7|2520.7|2526.9|2523.9|2522.5|2520.1|683
1647606300000|2022-03-18 12:25:00|2523.5|2520.5|2528|2525|2530.3|2527.3|2522.5|2519.7|728
1647606600000|2022-03-18 12:30:00|2527.8|2524.8|2529.1|2526.1|2531|2528|2525.7|2522.7|795
1647606900000|2022-03-18 12:35:00|2529.4|2526.4|2528.1|2525.1|2530.2|2527.7|2527.8|2524.8|556
1647607200000|2022-03-18 12:40:00|2528.2|2525.2|2528.6|2525.6|2530.4|2527.9|2527.4|2525|689
1647607500000|2022-03-18 12:45:00|2528.7|2525.7|2526.1|2523.1|2529.5|2526.6|2524.8|2522|574
1647607800000|2022-03-18 12:50:00|2526|2523|2511.7|2509.7|2526.1|2523.1|2509.7|2506.7|1164
1647608100000|2022-03-18 12:55:00|2512.1|2509.1|2509|2507|2516.3|2513.3|2508.5|2505.9|883
1647608400000|2022-03-18 13:00:00|2508.9|2506.9|2512.7|2509.7|2515|2512.3|2508.9|2506.5|1059
1647608700000|2022-03-18 13:05:00|2513|2510|2514.1|2511.1|2515.1|2512.2|2510.5|2507.6|867
1647609000000|2022-03-18 13:10:00|2514|2511|2507.2|2504.2|2514|2511|2505.5|2503|989
1647609300000|2022-03-18 13:15:00|2507.4|2504.4|2506.8|2503.8|2509.4|2507|2504.4|2501.4|990
1647609600000|2022-03-18 13:20:00|2506.7|2503.7|2495.6|2492.6|2506.8|2503.8|2494.7|2491.7|1018
1647609900000|2022-03-18 13:25:00|2495.4|2492.4|2501.8|2498.8|2505.8|2502.8|2493.7|2490.7|1312
1647610200000|2022-03-18 13:30:00|2502.3|2499.3|2505.7|2502.7|2510|2507|2496.2|2493.2|1461
1647610500000|2022-03-18 13:35:00|2505.9|2502.9|2498.2|2496.2|2507.1|2504.1|2497.2|2494.5|1143
1647610800000|2022-03-18 13:40:00|2498.7|2495.7|2504.4|2501.4|2505|2502.5|2495.3|2492.3|1117
1647611100000|2022-03-18 13:45:00|2504.3|2501.3|2503.5|2501.5|2504.5|2502|2499.8|2497|793
1647611400000|2022-03-18 13:50:00|2503.9|2500.9|2500.5|2497.5|2505.7|2503.5|2499|2496.3|741
1647611700000|2022-03-18 13:55:00|2500.4|2497.4|2504.6|2501.6|2509.8|2507.5|2499.6|2496.7|862
1647612000000|2022-03-18 14:00:00|2505|2502|2502|2499|2509|2506.3|2500.8|2498.2|832
1647612300000|2022-03-18 14:05:00|2502.1|2499.1|2502.9|2499.9|2505.2|2502.2|2499.7|2497.1|806
1647612600000|2022-03-18 14:10:00|2503|2500|2501.3|2499.3|2505.9|2503.5|2499.5|2496.9|794
1647612900000|2022-03-18 14:15:00|2501.1|2499.1|2501.8|2499.8|2502.4|2500|2498.3|2495.4|622
1647613200000|2022-03-18 14:20:00|2502|2500|2506.4|2504.4|2507.3|2504.8|2501.5|2498.8|581
1647613500000|2022-03-18 14:25:00|2506.3|2504.3|2506.1|2504.1|2508.3|2505.9|2505.6|2503.2|551
1647613800000|2022-03-18 14:30:00|2506.2|2504.2|2512.4|2509.4|2513.8|2510.8|2504.6|2502.1|818
1647614100000|2022-03-18 14:35:00|2512.5|2509.5|2510.8|2507.8|2513|2510.3|2509.5|2506.7|652
1647614400000|2022-03-18 14:40:00|2511|2508|2507.5|2504.5|2512|2509.5|2506.6|2503.6|607
1647614700000|2022-03-18 14:45:00|2507.6|2504.6|2511.5|2508.5|2513|2510|2505.1|2502.7|611
1647615000000|2022-03-18 14:50:00|2511.6|2508.6|2517.3|2514.3|2518.8|2515.8|2511.6|2508.6|685
1647615300000|2022-03-18 14:55:00|2517.4|2514.4|2512.9|2509.9|2518.4|2515.9|2512.3|2509.4|657
1647615600000|2022-03-18 15:00:00|2512.5|2509.5|2511.7|2508.7|2514|2511.1|2509.4|2507.1|630
1647615900000|2022-03-18 15:05:00|2511.6|2508.6|2513.2|2510.2|2515.6|2512.8|2511.2|2508.4|644
1647616200000|2022-03-18 15:10:00|2513.4|2510.4|2512.8|2509.8|2513.6|2511|2509.5|2506.6|501
1647616500000|2022-03-18 15:15:00|2512.7|2509.7|2515.2|2512.2|2516.3|2513.4|2512.4|2509.7|573
1647616800000|2022-03-18 15:20:00|2515.1|2512.1|2513.8|2510.8|2515.9|2513.6|2512|2509|667
1647617100000|2022-03-18 15:25:00|2513.9|2510.9|2513.4|2510.4|2514.9|2512.1|2512.4|2509.6|496
1647617400000|2022-03-18 15:30:00|2513.3|2510.3|2511|2509|2514.6|2512.1|2510.5|2508.1|508
1647617700000|2022-03-18 15:35:00|2511.1|2509.1|2509.9|2506.9|2515.1|2512.6|2507.6|2504.6|785
1647618000000|2022-03-18 15:40:00|2510|2507|2507.5|2504.5|2510.1|2507.4|2506.6|2503.6|583
1647618300000|2022-03-18 15:45:00|2507.4|2504.4|2508.3|2505.3|2508.7|2506.1|2506|2503.4|557
1647618600000|2022-03-18 15:50:00|2508.4|2505.4|2505.1|2502.1|2508.9|2506|2504.2|2501.2|585
1647618900000|2022-03-18 15:55:00|2504.8|2501.8|2506.2|2504.2|2507.2|2505|2504.5|2501.6|526
1647619200000|2022-03-18 16:00:00|2506|2504|2500.1|2497.1|2507|2504.4|2499.7|2496.7|643
1647619500000|2022-03-18 16:05:00|2500.2|2497.2|2502.2|2499.2|2503.3|2500.3|2499.5|2497|507
1647619800000|2022-03-18 16:10:00|2502.3|2499.3|2499.8|2496.8|2502.5|2500.1|2497.3|2494.3|594
1647620100000|2022-03-18 16:15:00|2499.6|2496.6|2501|2498|2501.8|2499.3|2497.9|2495.2|470
1647620400000|2022-03-18 16:20:00|2501.2|2498.2|2500.9|2497.9|2502.8|2499.8|2500.6|2497.6|444
1647620700000|2022-03-18 16:25:00|2500.8|2497.8|2499.5|2496.5|2502.4|2499.6|2498.9|2496.5|527
1647621000000|2022-03-18 16:30:00|2499.7|2496.7|2498|2495|2499.8|2497.3|2496.7|2493.7|605
1647621300000|2022-03-18 16:35:00|2497.9|2494.9|2497.7|2494.7|2498.1|2495.1|2493.8|2490.8|539
1647621600000|2022-03-18 16:40:00|2497.4|2494.4|2497.1|2494.1|2498.9|2495.9|2496|2493.4|397
1647621900000|2022-03-18 16:45:00|2497|2494|2494.4|2492.4|2497.1|2494.7|2493.5|2491.2|453
1647622200000|2022-03-18 16:50:00|2494.3|2492.3|2495.9|2492.9|2496.1|2493.6|2493.2|2490.8|365
1647622500000|2022-03-18 16:55:00|2495.8|2492.8|2497.7|2494.7|2498.2|2495.2|2494.3|2491.6|446
1647622800000|2022-03-18 17:00:00|2497.4|2494.4|2495.6|2492.6|2497.7|2494.7|2495.1|2492.1|409
1647623100000|2022-03-18 17:05:00|2495.7|2492.7|2494.9|2492.9|2497.2|2494.2|2494.3|2491.3|317
1647623400000|2022-03-18 17:10:00|2494.7|2492.7|2496.5|2493.5|2496.8|2494|2494.3|2491.3|375
1647623700000|2022-03-18 17:15:00|2496.3|2493.3|2495.8|2492.8|2496.8|2493.8|2493.6|2491.2|389
1647624000000|2022-03-18 17:20:00|2495.9|2492.9|2494.8|2492.8|2496.5|2493.8|2494|2491|464
1647624300000|2022-03-18 17:25:00|2495|2493|2495.9|2493.9|2497.4|2494.9|2494.4|2491.4|407
1647624600000|2022-03-18 17:30:00|2496.4|2493.4|2493.6|2491.6|2496.6|2494.1|2493.2|2490.9|372
1647624900000|2022-03-18 17:35:00|2493.5|2491.5|2495.2|2492.2|2495.9|2493.2|2493.5|2491|287
1647625200000|2022-03-18 17:40:00|2495.1|2492.1|2495.8|2492.8|2496.4|2493.8|2495.1|2492.1|256
1647625500000|2022-03-18 17:45:00|2495.9|2492.9|2499.1|2497.1|2499.6|2497.1|2495.9|2492.9|359
1647625800000|2022-03-18 17:50:00|2499.4|2496.4|2498.5|2496.5|2500.5|2497.8|2498.3|2495.7|346
1647626100000|2022-03-18 17:55:00|2498.4|2496.4|2496.7|2493.7|2499.2|2496.9|2495.8|2493.5|308
1647626400000|2022-03-18 18:00:00|2496.8|2493.8|2497.7|2494.7|2499.4|2496.7|2496.6|2493.8|228
1647626700000|2022-03-18 18:05:00|2497.6|2494.6|2498.4|2495.4|2498.6|2496|2497.1|2494.4|187
1647627000000|2022-03-18 18:10:00|2498.5|2495.5|2499|2496|2499.4|2496.8|2498|2495.3|149
1647627300000|2022-03-18 18:15:00|2499.1|2496.1|2497.7|2494.7|2499.1|2496.5|2497|2494.4|226
1647627600000|2022-03-18 18:20:00|2497.6|2494.6|2495.4|2493.4|2497.8|2495|2494.9|2492.4|299
1647627900000|2022-03-18 18:25:00|2495.5|2493.5|2495.8|2492.8|2496.7|2494|2494.9|2492.4|254
1647628200000|2022-03-18 18:30:00|2495.9|2492.9|2495.3|2492.3|2496.2|2493.8|2494.4|2492.1|198
1647628500000|2022-03-18 18:35:00|2495.5|2492.5|2495.3|2492.3|2496|2493.5|2494.3|2491.8|273
1647628800000|2022-03-18 18:40:00|2495.4|2492.4|2498.1|2496.1|2498.7|2496.1|2494.5|2491.8|382
1647629100000|2022-03-18 18:45:00|2498|2496|2495.9|2492.9|2498.9|2496.6|2494.5|2491.9|394
1647629400000|2022-03-18 18:50:00|2496|2493|2496.4|2493.4|2496.8|2493.9|2494.2|2491.4|357
1647629700000|2022-03-18 18:55:00|2496.2|2493.2|2494.6|2491.6|2496.7|2493.8|2493.2|2490.6|313
1647630000000|2022-03-18 19:00:00|2494.7|2491.7|2492.7|2489.7|2495.3|2492.3|2490.5|2487.5|481
1647630300000|2022-03-18 19:05:00|2492.6|2489.6|2490.6|2487.6|2493.4|2490.4|2490.2|2487.2|493
1647630600000|2022-03-18 19:10:00|2490.5|2487.5|2490.9|2487.9|2491.4|2488.4|2489.4|2486.4|325
1647630900000|2022-03-18 19:15:00|2490.7|2487.7|2491|2488|2491.4|2488.4|2488.8|2485.8|338
1647631200000|2022-03-18 19:20:00|2490.9|2487.9|2488.6|2485.6|2491.9|2488.9|2488.6|2485.6|311
1647631500000|2022-03-18 19:25:00|2488.8|2485.8|2489.6|2486.6|2491|2488|2486.8|2483.8|384
1647631800000|2022-03-18 19:30:00|2489.5|2486.5|2490.4|2487.4|2492.3|2489.3|2487.6|2484.6|380
1647632100000|2022-03-18 19:35:00|2490.3|2487.3|2488|2485|2491.2|2488.2|2487.8|2484.8|310
1647632400000|2022-03-18 19:40:00|2488.1|2485.1|2486.3|2483.3|2488.6|2485.6|2485.2|2482.2|425
1647632700000|2022-03-18 19:45:00|2485.9|2482.9|2489.2|2486.2|2489.8|2486.8|2484.9|2481.9|435
1647633000000|2022-03-18 19:50:00|2489.1|2486.1|2492.5|2489.5|2492.6|2490|2488.5|2485.5|346
1647633300000|2022-03-18 19:55:00|2492.4|2489.4|2493.5|2490.5|2493.6|2490.6|2491.5|2488.5|414
1647633600000|2022-03-18 20:00:00|2493.8|2490.8|2492.1|2489.1|2493.8|2490.8|2491|2488|255
1647633900000|2022-03-18 20:05:00|2492.4|2489.4|2492.6|2489.6|2493.2|2490.2|2491.5|2488.5|277
1647634200000|2022-03-18 20:10:00|2492.7|2489.7|2493.4|2490.4|2493.4|2490.4|2492|2489|136
1647634500000|2022-03-18 20:15:00|2493.1|2490.1|2492.4|2489.4|2493.5|2490.5|2491.9|2489.3|180
1647634800000|2022-03-18 20:20:00|2492.3|2489.3|2490.4|2487.4|2492.4|2489.4|2490.2|2487.2|196
1647635100000|2022-03-18 20:25:00|2490.5|2487.5|2493|2490|2493|2490|2490.2|2487.2|161
1647635400000|2022-03-18 20:30:00|2492.5|2489.5|2492.3|2489.3|2494|2491|2491.6|2488.9|192
1647635700000|2022-03-18 20:35:00|2492.4|2489.4|2492.8|2489.8|2494|2491|2492.2|2489.2|123
1647636000000|2022-03-18 20:40:00|2493.2|2490.2|2493.9|2490.9|2494.7|2491.7|2493.1|2490.1|87
1647636300000|2022-03-18 20:45:00|2494|2491|2493.9|2490.9|2496.6|2493.2|2493.4|2489.4|192
1647636600000|2022-03-18 20:50:00|2494|2491|2493.8|2490.8|2496.8|2492.2|2493.4|2488|185
1647636900000|2022-03-18 20:55:00|2493.7|2490.7|2498.1|2495.1|2500.4|2495.8|2493.3|2490.3|259
1647813600000|2022-03-20 22:00:00|2501.7|2496.7|2507.4|2504.4|2519.2|2510.2|2500.6|2493.7|529
1647813900000|2022-03-20 22:05:00|2507.6|2504.6|2511.5|2508.5|2516.3|2513.3|2507.2|2504.2|696
1647814200000|2022-03-20 22:10:00|2511.6|2508.6|2503.4|2500.4|2511.6|2508.6|2502.2|2499.2|452
1647814500000|2022-03-20 22:15:00|2503.3|2500.3|2504.7|2501.7|2505.2|2502.2|2501.4|2498.4|322
1647814800000|2022-03-20 22:20:00|2504.9|2501.9|2501.5|2498.5|2505.8|2502.8|2501.2|2498.2|230
1647815100000|2022-03-20 22:25:00|2501.3|2498.3|2501.9|2498.9|2501.9|2498.9|2499.6|2496.6|235
1647815400000|2022-03-20 22:30:00|2501.7|2498.7|2500.7|2497.7|2503.2|2500.2|2500.3|2497.3|266
1647815700000|2022-03-20 22:35:00|2501.1|2498.1|2501.3|2498.3|2501.7|2498.7|2499.4|2496.4|207
1647816000000|2022-03-20 22:40:00|2500.7|2497.7|2501.8|2498.8|2502.3|2499.3|2499.8|2496.8|231
1647816300000|2022-03-20 22:45:00|2502.1|2499.1|2501.2|2498.2|2502.5|2499.5|2500|2497|208
1647816600000|2022-03-20 22:50:00|2502.1|2499.1|2501.9|2498.9|2503.6|2500.6|2501.3|2498.3|163
1647816900000|2022-03-20 22:55:00|2501.5|2498.5|2500.8|2497.8|2502.2|2499.2|2499.1|2496.1|272
1647817200000|2022-03-20 23:00:00|2500.9|2497.9|2498.7|2495.7|2501.3|2498.3|2498.4|2495.4|318
1647817500000|2022-03-20 23:05:00|2498.8|2495.8|2498.8|2495.8|2499.2|2496.2|2497.6|2494.6|217
1647817800000|2022-03-20 23:10:00|2498.4|2495.4|2498.3|2495.3|2499.3|2496.3|2497.6|2494.6|202
1647818100000|2022-03-20 23:15:00|2498.4|2495.4|2496|2493|2498.9|2495.9|2495.3|2492.3|225
1647818400000|2022-03-20 23:20:00|2495.8|2492.8|2496.6|2493.6|2497.1|2494.1|2495.3|2492.3|214
1647818700000|2022-03-20 23:25:00|2496.5|2493.5|2496.6|2493.6|2497.9|2494.9|2495.8|2492.8|175
1647819000000|2022-03-20 23:30:00|2496.4|2493.4|2494.7|2491.7|2496.5|2493.5|2494.1|2491.1|283
1647819300000|2022-03-20 23:35:00|2494.1|2492.1|2494.7|2491.7|2496.2|2493.2|2494.1|2491.1|262
1647819600000|2022-03-20 23:40:00|2494.8|2491.8|2496|2493|2496.5|2493.5|2493.8|2491.2|239
1647819900000|2022-03-20 23:45:00|2496.1|2493.1|2494.8|2491.8|2497.4|2494.4|2494.7|2491.7|221
1647820200000|2022-03-20 23:50:00|2494.9|2491.9|2494.6|2491.6|2495.1|2492.2|2493.5|2490.9|149
1647820500000|2022-03-20 23:55:00|2494.7|2491.7|2493|2490|2494.8|2491.8|2492.3|2489.3|195
1647820800000|2022-03-21 00:00:00|2492.5|2489.5|2494.6|2491.6|2494.7|2491.7|2492.3|2489.3|240
1647821100000|2022-03-21 00:05:00|2494.5|2491.5|2495.6|2492.6|2495.9|2493|2494.2|2491.5|250
1647821400000|2022-03-21 00:10:00|2495.7|2492.7|2496.9|2493.9|2497.4|2495|2495.3|2492.4|266
1647821700000|2022-03-21 00:15:00|2496.7|2493.7|2501.9|2498.9|2502.2|2499.2|2496.2|2493.6|375
1647822000000|2022-03-21 00:20:00|2501.6|2498.6|2502.7|2499.7|2503.9|2500.9|2501|2498|314
1647822300000|2022-03-21 00:25:00|2502.6|2499.6|2505|2503|2506.3|2503.3|2502.6|2499.6|242
1647822600000|2022-03-21 00:30:00|2504.9|2502.9|2507.5|2504.5|2508.3|2506|2504|2501.4|376
1647822900000|2022-03-21 00:35:00|2507.4|2504.4|2508|2505|2510.4|2507.8|2506.1|2503.8|356
1647823200000|2022-03-21 00:40:00|2508.4|2505.4|2506.9|2503.9|2509.5|2506.8|2505.6|2502.9|372
1647823500000|2022-03-21 00:45:00|2506.7|2503.7|2506.2|2503.2|2508|2505|2505.6|2502.6|315
1647823800000|2022-03-21 00:50:00|2506.1|2503.1|2506.2|2503.2|2506.4|2503.4|2504.2|2501.2|239
1647824100000|2022-03-21 00:55:00|2506.3|2503.3|2504.5|2501.5|2506.9|2503.9|2504|2501.3|346
1647824400000|2022-03-21 01:00:00|2504.6|2501.6|2504.5|2501.5|2507.9|2504.9|2502.1|2499.1|870
1647824700000|2022-03-21 01:05:00|2504.6|2501.6|2504|2501|2505.9|2503.2|2502.1|2499.1|556
1647825000000|2022-03-21 01:10:00|2503.9|2500.9|2503|2500|2504|2501.2|2501.4|2498.4|456
1647825300000|2022-03-21 01:15:00|2502.9|2499.9|2505|2502|2505.7|2502.7|2502.3|2499.3|395
1647825600000|2022-03-21 01:20:00|2504.9|2501.9|2507.9|2504.9|2509|2506|2504.1|2501.5|456
1647825900000|2022-03-21 01:25:00|2507.7|2504.7|2510|2507|2510|2507|2506.8|2503.8|613
1647826200000|2022-03-21 01:30:00|2509.9|2506.9|2508.8|2505.8|2511.1|2508.1|2507.8|2504.8|523
1647826500000|2022-03-21 01:35:00|2508.6|2505.6|2512|2509|2512|2509|2508.6|2505.6|387
1647826800000|2022-03-21 01:40:00|2512.1|2509.1|2512.1|2509.1|2513.6|2510.6|2511.5|2508.5|505
1647827100000|2022-03-21 01:45:00|2512|2509|2512.4|2509.4|2513.3|2510.3|2511.2|2508.2|497
1647827400000|2022-03-21 01:50:00|2512.3|2509.3|2513.5|2510.5|2514|2511|2511.8|2508.8|455
1647827700000|2022-03-21 01:55:00|2513.4|2510.4|2512.9|2509.9|2513.9|2510.9|2511.1|2508.1|405
1647828000000|2022-03-21 02:00:00|2512.8|2509.8|2511.9|2508.9|2513.7|2510.7|2511.1|2508.1|461
1647828300000|2022-03-21 02:05:00|2511.8|2508.8|2511.7|2508.7|2513.2|2510.2|2511.4|2508.4|394
1647828600000|2022-03-21 02:10:00|2511.6|2508.6|2510.8|2507.8|2512.1|2509.1|2509.2|2506.2|318
1647828900000|2022-03-21 02:15:00|2510.9|2507.9|2513.3|2510.3|2513.6|2510.6|2510.8|2507.8|232
1647829200000|2022-03-21 02:20:00|2513.4|2510.4|2514.5|2511.5|2515.8|2512.8|2513.1|2510.1|248
1647829500000|2022-03-21 02:25:00|2514.4|2511.4|2511.9|2508.9|2514.6|2512.1|2511.4|2508.9|162
1647829800000|2022-03-21 02:30:00|2512|2509|2507.6|2504.6|2512|2509|2507.5|2504.6|403
1647830100000|2022-03-21 02:35:00|2507.7|2504.7|2509.9|2506.9|2510.1|2507.1|2507.2|2504.2|333
1647830400000|2022-03-21 02:40:00|2509.7|2506.7|2510.1|2507.1|2510.3|2507.3|2509.1|2506.1|189
1647830700000|2022-03-21 02:45:00|2510|2507|2509.8|2506.8|2510.2|2507.2|2508.6|2505.6|230
1647831000000|2022-03-21 02:50:00|2509.7|2506.7|2509.5|2506.5|2509.7|2506.7|2507.3|2504.6|265
1647831300000|2022-03-21 02:55:00|2509.3|2506.3|2509.7|2506.7|2510.2|2507.2|2508.4|2505.5|268
1647831600000|2022-03-21 03:00:00|2509.8|2506.8|2507.9|2504.9|2510.4|2507.4|2507.7|2504.7|230
1647831900000|2022-03-21 03:05:00|2507.8|2504.8|2507.2|2504.2|2508.1|2505.1|2506|2503|328
1647832200000|2022-03-21 03:10:00|2507.4|2504.4|2508.9|2505.9|2508.9|2505.9|2506.8|2503.8|261
1647832500000|2022-03-21 03:15:00|2508.7|2505.7|2507.3|2504.3|2508.9|2505.9|2507|2504|193
1647832800000|2022-03-21 03:20:00|2507.2|2504.2|2504.9|2501.9|2507.3|2504.4|2504.4|2501.4|386
1647833100000|2022-03-21 03:25:00|2505.4|2502.4|2507.9|2504.9|2508.4|2505.4|2505|2502|490
1647833400000|2022-03-21 03:30:00|2507.8|2504.8|2507.5|2504.5|2508.5|2505.5|2506.1|2503.6|251
1647833700000|2022-03-21 03:35:00|2507.4|2504.4|2506.9|2503.9|2507.8|2504.8|2506.4|2503.4|195
1647834000000|2022-03-21 03:40:00|2507|2504|2507.1|2504.1|2507.5|2504.5|2506|2503|180
1647834300000|2022-03-21 03:45:00|2506.9|2503.9|2506.3|2504.3|2507.8|2504.8|2506.3|2503.7|154
1647834600000|2022-03-21 03:50:00|2506.2|2504.2|2506.7|2503.7|2507.7|2504.7|2505.9|2503.3|161
1647834900000|2022-03-21 03:55:00|2506.9|2503.9|2505.3|2502.3|2506.9|2503.9|2505.1|2502.1|144
1647835200000|2022-03-21 04:00:00|2505.6|2502.6|2506|2503|2506.6|2503.6|2504.9|2501.9|256
1647835500000|2022-03-21 04:05:00|2505.4|2502.4|2507.9|2504.9|2508|2505|2505.2|2502.4|188
1647835800000|2022-03-21 04:10:00|2507.7|2504.7|2506.8|2503.8|2508.4|2505.4|2506.1|2503.5|172
1647836100000|2022-03-21 04:15:00|2506.9|2503.9|2505.3|2502.3|2506.9|2503.9|2504.6|2502.2|239
1647836400000|2022-03-21 04:20:00|2505.5|2502.5|2507.5|2504.5|2507.6|2504.6|2504.7|2501.7|231
1647836700000|2022-03-21 04:25:00|2507.4|2504.4|2507.6|2504.6|2508.1|2505.1|2506.2|2503.3|208
1647837000000|2022-03-21 04:30:00|2507.7|2504.7|2507.8|2505.8|2508.6|2505.8|2506.9|2503.9|188
1647837300000|2022-03-21 04:35:00|2508.5|2505.5|2508.1|2505.1|2508.9|2505.9|2506.6|2504.1|194
1647837600000|2022-03-21 04:40:00|2508.2|2505.2|2508.3|2505.3|2509|2506|2507|2504.6|121
1647837900000|2022-03-21 04:45:00|2508.8|2505.8|2508.5|2505.5|2509.4|2506.5|2507.2|2504.8|433
1647838200000|2022-03-21 04:50:00|2508.6|2505.6|2508.1|2505.1|2509.5|2506.5|2507.4|2504.9|170
1647838500000|2022-03-21 04:55:00|2508|2505|2508.2|2505.2|2509|2506.1|2507.4|2504.9|181
1647838800000|2022-03-21 05:00:00|2508.1|2505.1|2505.4|2502.4|2508.4|2505.4|2505|2502.3|253
1647839100000|2022-03-21 05:05:00|2505.3|2502.3|2505.7|2502.7|2506.1|2503.3|2504|2501.4|230
1647839400000|2022-03-21 05:10:00|2505.6|2502.6|2506|2503|2506.6|2503.6|2504.3|2501.7|186
1647839700000|2022-03-21 05:15:00|2506.1|2503.1|2506.7|2503.7|2507.3|2504.6|2505.6|2502.7|150
1647840000000|2022-03-21 05:20:00|2506.8|2503.8|2507.5|2504.5|2508.6|2505.6|2506.3|2503.3|214
1647840300000|2022-03-21 05:25:00|2507.4|2504.4|2507.7|2504.7|2508.1|2505.1|2506.1|2503.1|226
1647840600000|2022-03-21 05:30:00|2507.8|2504.8|2510.8|2507.8|2511.9|2508.9|2506.3|2503.3|493
1647840900000|2022-03-21 05:35:00|2510.9|2507.9|2511.8|2508.8|2512.4|2509.6|2510|2507|420
1647841200000|2022-03-21 05:40:00|2511.9|2508.9|2511.3|2508.3|2512.4|2509.4|2510.1|2507.1|376
1647841500000|2022-03-21 05:45:00|2511.2|2508.2|2509.7|2506.7|2511.5|2508.7|2509.1|2506.1|312
1647841800000|2022-03-21 05:50:00|2509.6|2506.6|2505.9|2502.9|2509.9|2506.9|2504.7|2501.7|420
1647842100000|2022-03-21 05:55:00|2505.6|2502.6|2506.3|2503.3|2506.9|2503.9|2505.4|2502.4|533
1647842400000|2022-03-21 06:00:00|2506.2|2503.2|2502.2|2499.2|2506.2|2503.5|2500.8|2498.3|513
1647842700000|2022-03-21 06:05:00|2502.1|2499.1|2499.3|2497.3|2502.5|2499.5|2499|2496.1|370
1647843000000|2022-03-21 06:10:00|2499.8|2496.8|2499.6|2496.6|2502.3|2499.3|2498.1|2495.7|485
1647843300000|2022-03-21 06:15:00|2499.5|2496.5|2499.2|2497.2|2501.1|2498.1|2498.7|2496.3|318
1647843600000|2022-03-21 06:20:00|2500.2|2496.9|2502.5|2499.5|2502.8|2499.8|2499.7|2496.7|262
1647843900000|2022-03-21 06:25:00|2502.6|2499.6|2501.1|2498.1|2503.5|2500.6|2499.2|2496.7|350
1647844200000|2022-03-21 06:30:00|2501|2498|2502.5|2500.5|2504|2501.2|2499|2496.5|370
1647844500000|2022-03-21 06:35:00|2502.6|2500.6|2500.6|2498.6|2503.8|2501|2499.9|2497.9|333
1647844800000|2022-03-21 06:40:00|2500.8|2498.8|2501.7|2498.7|2502.3|2499.7|2499.9|2497.5|339
1647845100000|2022-03-21 06:45:00|2501.4|2498.4|2499.7|2497.7|2501.7|2498.9|2498.9|2496.7|337
1647845400000|2022-03-21 06:50:00|2500.7|2498.1|2498.2|2496.2|2500.8|2498.2|2497.9|2495.6|221
1647845700000|2022-03-21 06:55:00|2498.3|2496.3|2499.8|2496.8|2500.3|2497.3|2498|2495.6|310
1647846000000|2022-03-21 07:00:00|2499.7|2496.7|2497.8|2494.8|2501|2498.4|2496.5|2493.9|384
1647846300000|2022-03-21 07:05:00|2498|2495|2499.1|2496.1|2499.5|2496.8|2495.6|2493.1|389
1647846600000|2022-03-21 07:10:00|2498.5|2496.5|2500.7|2497.7|2501.2|2498.6|2497.5|2494.8|351
1647846900000|2022-03-21 07:15:00|2500.6|2497.6|2497.9|2495.9|2501.1|2498.2|2497.9|2495|289
1647847200000|2022-03-21 07:20:00|2498.9|2495.7|2500.5|2497.5|2500.6|2498|2495.4|2493|502
1647847500000|2022-03-21 07:25:00|2500|2497|2499|2496|2500.4|2497.7|2496|2493.3|328
1647847800000|2022-03-21 07:30:00|2498.9|2495.9|2500.6|2497.6|2500.7|2498.1|2495.9|2493.4|354
1647848100000|2022-03-21 07:35:00|2500.7|2497.7|2498.7|2495.7|2501.1|2498.2|2498.6|2495.6|271
1647848400000|2022-03-21 07:40:00|2498.4|2495.4|2502.8|2499.8|2502.9|2500.4|2497.7|2495|325
1647848700000|2022-03-21 07:45:00|2502.7|2499.7|2505.9|2502.9|2506.6|2504.2|2501.1|2498.5|349
1647849000000|2022-03-21 07:50:00|2505.8|2502.8|2501.1|2498.1|2506|2503.2|2501|2498.1|286
1647849300000|2022-03-21 07:55:00|2501.3|2498.3|2501.2|2499.2|2502.4|2499.9|2499.6|2496.9|336
1647849600000|2022-03-21 08:00:00|2501|2499|2499.8|2497.8|2503.2|2500.6|2498.7|2496.1|491
1647849900000|2022-03-21 08:05:00|2499.7|2497.7|2500.9|2497.9|2501.6|2499.3|2499.1|2496.9|494
1647850200000|2022-03-21 08:10:00|2499.9|2498.5|2501.2|2498.2|2501.7|2499.1|2499.9|2497.5|410
1647850500000|2022-03-21 08:15:00|2501.4|2498.4|2503|2500|2503|2500|2500.1|2497.2|347
1647850800000|2022-03-21 08:20:00|2502.9|2499.9|2502.4|2500.4|2503|2500.5|2499.9|2497.3|350
1647851100000|2022-03-21 08:25:00|2502.5|2500.5|2505.1|2502.1|2505.4|2503|2501.9|2499.4|360
1647851400000|2022-03-21 08:30:00|2505|2502|2502.5|2500.5|2505.1|2502.5|2502.1|2499.6|309
1647851700000|2022-03-21 08:35:00|2502.7|2500.7|2503.5|2500.5|2504.3|2502.2|2502.1|2499.5|314
1647852000000|2022-03-21 08:40:00|2503.1|2501.1|2507.7|2504.7|2508.4|2505.9|2503.1|2500.8|332
1647852300000|2022-03-21 08:45:00|2507.6|2504.6|2507.5|2505.5|2508.9|2506.4|2506.7|2504.4|415
1647852600000|2022-03-21 08:50:00|2508|2505|2507.6|2505.6|2509.8|2507.5|2507.1|2504.6|433
1647852900000|2022-03-21 08:55:00|2507.5|2505.5|2509.7|2506.7|2509.9|2507.3|2507.5|2505|374
1647853200000|2022-03-21 09:00:00|2509.5|2506.5|2508.5|2506.5|2510.3|2508.1|2507.9|2505|420
1647853500000|2022-03-21 09:05:00|2509.3|2506.3|2508.4|2505.4|2510.6|2508|2507.4|2504.9|445
1647853800000|2022-03-21 09:10:00|2508.5|2505.5|2505.1|2502.1|2508.5|2506.2|2504.8|2501.8|294
1647854100000|2022-03-21 09:15:00|2505.2|2502.2|2503|2500|2506|2503.6|2502.8|2499.8|447
1647854400000|2022-03-21 09:20:00|2502.6|2500.6|2501.2|2498.2|2503.4|2500.9|2499.5|2497|419
1647854700000|2022-03-21 09:25:00|2501.1|2498.1|2500.8|2498.8|2502.9|2500.1|2500.1|2497.6|308
1647855000000|2022-03-21 09:30:00|2500.9|2498.9|2499.7|2497.7|2502|2499.6|2499.4|2496.9|233
1647855300000|2022-03-21 09:35:00|2499.6|2497.6|2501.6|2499.6|2503.5|2500.9|2499.1|2496.9|331
1647855600000|2022-03-21 09:40:00|2501.7|2499.7|2499.1|2497.1|2502.1|2499.7|2498.8|2496.4|264
1647855900000|2022-03-21 09:45:00|2499|2497|2500.1|2497.1|2500.3|2498|2497.2|2494.8|315
1647856200000|2022-03-21 09:50:00|2500|2497|2498.4|2496.4|2500.1|2497.2|2496.6|2494|277
1647856500000|2022-03-21 09:55:00|2498.5|2496.5|2502|2500|2502.7|2500.5|2498.5|2496.1|240
1647856800000|2022-03-21 10:00:00|2502.5|2500.5|2504|2502|2505.4|2503.4|2501.4|2499|534
1647857100000|2022-03-21 10:05:00|2503.8|2501.8|2501.6|2498.6|2504|2502|2500.8|2498.6|324
1647857400000|2022-03-21 10:10:00|2501.8|2498.8|2502.6|2500.6|2504|2501.2|2500.8|2498.3|225
1647857700000|2022-03-21 10:15:00|2502.7|2500.7|2504.7|2502.7|2505.9|2503.7|2502.4|2500.1|249
1647858000000|2022-03-21 10:20:00|2504.5|2502.5|2503.9|2501.9|2505.9|2503.7|2503.9|2501.5|239
1647858300000|2022-03-21 10:25:00|2504|2502|2502.9|2500.9|2504.7|2502.4|2502.2|2500.2|348
1647858600000|2022-03-21 10:30:00|2503.2|2501.2|2502.9|2500.9|2503.5|2501.2|2498.7|2496.3|460
1647858900000|2022-03-21 10:35:00|2503.5|2500.5|2503.3|2501.3|2504.1|2501.7|2501.7|2499.4|362
1647859200000|2022-03-21 10:40:00|2503.4|2501.4|2505.1|2503.1|2506|2504|2503.3|2501.3|188
1647859500000|2022-03-21 10:45:00|2505.2|2503.2|2502.4|2500.4|2506|2503.7|2502.3|2499.8|272
1647859800000|2022-03-21 10:50:00|2502.1|2500.1|2503|2501|2504|2501.7|2500.6|2498|336
1647860100000|2022-03-21 10:55:00|2503.1|2500.1|2503|2500|2504.1|2501.6|2502|2499.4|209
1647860400000|2022-03-21 11:00:00|2502.3|2500.3|2503|2500|2504.1|2501.5|2502.2|2499.4|333
1647860700000|2022-03-21 11:05:00|2503.3|2500.3|2504.5|2502.5|2506.2|2503.8|2501.1|2498.4|487
1647861000000|2022-03-21 11:10:00|2505.1|2502.1|2507.5|2504.5|2508.2|2505.8|2504.5|2502|512
1647861300000|2022-03-21 11:15:00|2507.4|2504.4|2504.8|2501.8|2507.6|2504.6|2503.8|2501.3|375
1647861600000|2022-03-21 11:20:00|2504.9|2501.9|2505.8|2502.8|2508.2|2506.1|2504.4|2501.8|439
1647861900000|2022-03-21 11:25:00|2506|2503|2504.7|2502.7|2506.6|2504.3|2504.7|2502.1|232
1647862200000|2022-03-21 11:30:00|2504.8|2502.8|2504.9|2501.9|2506.1|2503.8|2503.9|2501.3|345
1647862500000|2022-03-21 11:35:00|2504.8|2501.8|2504.1|2502.1|2506.4|2504.1|2503.4|2500.7|271
1647862800000|2022-03-21 11:40:00|2503.8|2501.8|2506.1|2503.1|2506.2|2503.7|2503.5|2500.8|403
1647863100000|2022-03-21 11:45:00|2506|2504|2502.6|2500.6|2506.4|2504.2|2502.4|2499.8|271
1647863400000|2022-03-21 11:50:00|2502.7|2500.7|2503.3|2500.3|2503.4|2500.8|2500.1|2497.5|305
1647863700000|2022-03-21 11:55:00|2503.2|2500.2|2501.1|2498.1|2503.3|2500.8|2500.3|2497.9|307
1647864000000|2022-03-21 12:00:00|2501.3|2498.3|2498.9|2496.9|2505|2502.8|2498.9|2496.4|441
1647864300000|2022-03-21 12:05:00|2499|2497|2499.9|2496.9|2501.6|2499.2|2497.5|2494.7|476
1647864600000|2022-03-21 12:10:00|2499.8|2496.8|2497.4|2495.4|2500.4|2497.8|2495.1|2492.1|725
1647864900000|2022-03-21 12:15:00|2497.8|2494.8|2496.1|2494.1|2499|2496.5|2495.1|2492.5|669
1647865200000|2022-03-21 12:20:00|2495.8|2493.8|2496.7|2494.7|2499|2496.2|2493.4|2491|875
1647865500000|2022-03-21 12:25:00|2496.6|2494.6|2496.9|2494.9|2501.2|2498.8|2495.7|2493.3|761
1647865800000|2022-03-21 12:30:00|2497.5|2494.5|2500.2|2498.2|2500.6|2498.2|2496.8|2494.2|618
1647866100000|2022-03-21 12:35:00|2500.4|2497.4|2502.3|2500.3|2503.4|2500.8|2499.7|2497.2|659
1647866400000|2022-03-21 12:40:00|2502.2|2500.2|2503.8|2501.8|2504.2|2501.9|2500|2497.6|435
1647866700000|2022-03-21 12:45:00|2503.7|2501.7|2506.8|2503.8|2508.5|2506.1|2503.4|2500.9|475
1647867000000|2022-03-21 12:50:00|2506.9|2503.9|2507.2|2505.2|2508.7|2506.2|2504.3|2501.8|486
1647867300000|2022-03-21 12:55:00|2507.3|2505.3|2508.2|2506.2|2511.1|2508.4|2507.3|2504.9|464
1647867600000|2022-03-21 13:00:00|2508.6|2506.6|2504.7|2502.7|2509.6|2507.2|2504.4|2502.1|698
1647867900000|2022-03-21 13:05:00|2504.8|2502.8|2504.1|2502.1|2506.6|2503.9|2503.8|2501.3|516
1647868200000|2022-03-21 13:10:00|2504.2|2502.2|2502.1|2500.1|2506|2503.7|2501.5|2499.2|479
1647868500000|2022-03-21 13:15:00|2502.2|2500.2|2495.6|2492.6|2503.3|2500.8|2494.3|2492|569
1647868800000|2022-03-21 13:20:00|2495.7|2492.7|2494.1|2492.1|2498.2|2495.7|2494|2491.6|671
1647869100000|2022-03-21 13:25:00|2494.6|2491.6|2497.4|2495.4|2498.5|2496|2489.9|2486.9|726
1647869400000|2022-03-21 13:30:00|2497.3|2495.3|2502.5|2500.5|2504.9|2502.1|2497.2|2494.9|953
1647869700000|2022-03-21 13:35:00|2502.4|2500.4|2507.5|2505.5|2508.6|2506|2500.8|2498.5|991
1647870000000|2022-03-21 13:40:00|2507.7|2505.7|2509.1|2507.1|2509.6|2507.1|2504.2|2502.2|853
1647870300000|2022-03-21 13:45:00|2509.2|2507.2|2513.8|2511.8|2517.1|2514.6|2505.3|2502.7|760
1647870600000|2022-03-21 13:50:00|2514.1|2512.1|2515.9|2513.9|2518.5|2516|2514|2511.5|862
1647870900000|2022-03-21 13:55:00|2515.7|2513.7|2513.2|2511.2|2516.6|2514.4|2512.5|2509.9|742
1647871200000|2022-03-21 14:00:00|2513.1|2511.1|2520.8|2518.8|2521.9|2519.4|2513.1|2510.7|1088
1647871500000|2022-03-21 14:05:00|2520.6|2518.6|2523.4|2521.4|2526.3|2524.1|2520.6|2518.3|1178
1647871800000|2022-03-21 14:10:00|2523.5|2521.5|2524.5|2522.5|2526.4|2524.4|2521.4|2519.3|947
1647872100000|2022-03-21 14:15:00|2524.4|2522.4|2524.3|2521.3|2526.7|2524.5|2522.8|2520.4|1012
1647872400000|2022-03-21 14:20:00|2524.2|2521.2|2524.3|2521.3|2526.3|2524|2521.8|2519.3|924
1647872700000|2022-03-21 14:25:00|2524.4|2521.4|2525.3|2523.3|2526|2523.5|2520.9|2518.3|756
1647873000000|2022-03-21 14:30:00|2525.2|2523.2|2525.7|2523.7|2529.1|2526.7|2522.6|2520|717
1647873300000|2022-03-21 14:35:00|2526.4|2523.4|2524.7|2522.7|2528.1|2526|2523.8|2521.3|681
1647873600000|2022-03-21 14:40:00|2524.6|2522.6|2525|2523|2527.1|2525.1|2524.6|2522|535
1647873900000|2022-03-21 14:45:00|2525.4|2522.4|2520.3|2518.3|2526.7|2524.3|2518.8|2516.6|708
1647874200000|2022-03-21 14:50:00|2520.1|2518.1|2520.9|2518.9|2521.6|2519.3|2518|2515.5|611
1647874500000|2022-03-21 14:55:00|2520.8|2518.8|2522.4|2519.4|2523.8|2521.3|2520|2517.8|480
1647874800000|2022-03-21 15:00:00|2522.6|2519.6|2526.6|2524.6|2526.8|2524.8|2520.9|2518.9|546
1647875100000|2022-03-21 15:05:00|2526.7|2524.7|2528.6|2526.6|2529.2|2527.2|2524|2521.5|555
1647875400000|2022-03-21 15:10:00|2529.2|2527.2|2527.5|2525.5|2529.2|2527.2|2527.1|2524.6|422
1647875700000|2022-03-21 15:15:00|2527.6|2525.6|2523.7|2521.7|2528.8|2526.7|2522|2519.9|422
1647876000000|2022-03-21 15:20:00|2523.6|2521.6|2522.7|2520.7|2525.5|2523.3|2521.7|2519.7|368
1647876300000|2022-03-21 15:25:00|2522.6|2520.6|2522.2|2520.2|2522.6|2520.6|2519.2|2517.2|423
1647876600000|2022-03-21 15:30:00|2522.1|2520.1|2520.9|2518.9|2524.3|2521.9|2519.8|2517.8|457
1647876900000|2022-03-21 15:35:00|2520.8|2518.8|2519.8|2517.8|2521|2519|2517.6|2515.4|459
1647877200000|2022-03-21 15:40:00|2519.9|2517.9|2522.6|2520.6|2523.5|2521.1|2519.5|2517.1|418
1647877500000|2022-03-21 15:45:00|2522.5|2520.5|2521.9|2519.9|2523|2520.5|2520.4|2518|475
1647877800000|2022-03-21 15:50:00|2521.7|2519.7|2522.4|2520.4|2523.3|2520.9|2519.1|2517.1|420
1647878100000|2022-03-21 15:55:00|2522.3|2520.3|2523|2521|2523.5|2521.1|2519.9|2517.6|544
1647878400000|2022-03-21 16:00:00|2523.1|2521.1|2526.3|2524.3|2526.9|2524.4|2521.6|2519.2|533
1647878700000|2022-03-21 16:05:00|2526.2|2524.2|2528.9|2526.9|2529.9|2527.6|2524.8|2522.3|612
1647879000000|2022-03-21 16:10:00|2529|2527|2527.7|2525.7|2529.6|2527.2|2526.9|2524.4|512
1647879300000|2022-03-21 16:15:00|2527.8|2525.8|2528.1|2526.1|2529.6|2527.6|2527.4|2525.3|473
1647879600000|2022-03-21 16:20:00|2528.2|2526.2|2528|2526|2529.1|2527.1|2527.1|2525.1|465
1647879900000|2022-03-21 16:25:00|2527.7|2525.7|2530.8|2528.8|2531.4|2529.4|2527.2|2525.2|449
1647880200000|2022-03-21 16:30:00|2530.9|2528.9|2523.4|2521.4|2532.6|2530.2|2515.1|2512.1|1168
1647880500000|2022-03-21 16:35:00|2523.1|2521.1|2523.9|2521.9|2526.5|2524.2|2521.9|2519.7|808
1647880800000|2022-03-21 16:40:00|2524|2522|2522.4|2520.4|2525.9|2523.3|2521.6|2518.7|638
1647881100000|2022-03-21 16:45:00|2522.5|2520.5|2518|2515|2523.4|2520.7|2516.6|2514.1|660
1647881400000|2022-03-21 16:50:00|2517.9|2514.9|2516.8|2514.8|2518.6|2516.1|2515|2512.6|631
1647881700000|2022-03-21 16:55:00|2517.1|2515.1|2512.6|2510.6|2517.9|2515.5|2512.4|2510|524
1647882000000|2022-03-21 17:00:00|2512.5|2510.5|2513.4|2511.4|2514.2|2511.7|2510.9|2508.5|544
1647882300000|2022-03-21 17:05:00|2513.3|2511.3|2513.8|2511.8|2514.6|2512|2511.3|2508.8|593
1647882600000|2022-03-21 17:10:00|2513.9|2511.9|2510.8|2508.8|2515.3|2512.8|2510.5|2507.8|575
1647882900000|2022-03-21 17:15:00|2511.4|2508.4|2509.5|2507.5|2512.4|2509.8|2508.9|2506.2|568
1647883200000|2022-03-21 17:20:00|2509.6|2507.6|2512.5|2510.5|2513.9|2511.3|2509|2506.3|625
1647883500000|2022-03-21 17:25:00|2512.6|2510.6|2511.5|2508.5|2512.9|2510.6|2508.4|2506|601
1647883800000|2022-03-21 17:30:00|2511.6|2508.6|2511.1|2509.1|2511.8|2509.3|2509.5|2507|513
1647884100000|2022-03-21 17:35:00|2511|2509|2511.7|2509.7|2512|2509.9|2509.6|2506.9|483
1647884400000|2022-03-21 17:40:00|2511.6|2509.6|2513.2|2510.2|2513.8|2511.6|2510.6|2508.1|276
1647884700000|2022-03-21 17:45:00|2513.1|2510.1|2517|2515|2517.7|2515.5|2512|2509.5|318
1647885000000|2022-03-21 17:50:00|2516.9|2514.9|2515|2512|2519.7|2517.4|2513.7|2510.9|513
1647885300000|2022-03-21 17:55:00|2514.6|2511.6|2514.5|2511.5|2515.3|2512.3|2512.1|2509.1|362
1647885600000|2022-03-21 18:00:00|2514.6|2511.6|2515.5|2513.5|2516.6|2513.9|2513.7|2511.2|278
1647885900000|2022-03-21 18:05:00|2515.4|2513.4|2516|2514|2516.8|2514.3|2513.5|2511.2|280
1647886200000|2022-03-21 18:10:00|2516.1|2514.1|2514.3|2512.3|2516.7|2514.1|2513.5|2511.1|299
1647886500000|2022-03-21 18:15:00|2513.8|2511.8|2512.7|2510.7|2514.8|2512.3|2512.6|2510.2|265
1647886800000|2022-03-21 18:20:00|2512.8|2510.8|2515.7|2513.7|2517.1|2514.5|2512.3|2509.9|308
1647887100000|2022-03-21 18:25:00|2515.9|2513.9|2516.8|2513.8|2517.5|2514.9|2515.3|2512.8|350
1647887400000|2022-03-21 18:30:00|2516.9|2513.9|2519.4|2516.4|2520.4|2517.6|2515.4|2512.9|338
1647887700000|2022-03-21 18:35:00|2519.5|2516.5|2522|2520|2523|2520.5|2518.9|2516|383
1647888000000|2022-03-21 18:40:00|2522.7|2519.7|2522.2|2519.2|2523.1|2520.5|2520.7|2518.4|402
1647888300000|2022-03-21 18:45:00|2522.3|2519.3|2522.8|2520.8|2523.8|2521.3|2521.3|2518.8|384
1647888600000|2022-03-21 18:50:00|2522.7|2520.7|2521.6|2519.6|2523.4|2520.8|2521.2|2519.2|280
1647888900000|2022-03-21 18:55:00|2522.1|2519.1|2522|2520|2527.2|2524.2|2520.6|2517.9|642
1647889200000|2022-03-21 19:00:00|2522.1|2520.1|2520.9|2517.9|2523.7|2521.3|2520.1|2517.8|493
1647889500000|2022-03-21 19:05:00|2521|2518|2519.8|2517.8|2521.6|2519.4|2518.6|2515.9|399
1647889800000|2022-03-21 19:10:00|2519.9|2517.9|2521|2518|2522.8|2520.2|2519.5|2517.5|476
1647890100000|2022-03-21 19:15:00|2521.4|2518.4|2520.8|2517.8|2521.7|2519|2519.1|2516.5|386
1647890400000|2022-03-21 19:20:00|2521.6|2518.6|2523.3|2520.3|2523.4|2520.9|2520.5|2517.9|322
1647890700000|2022-03-21 19:25:00|2523.5|2520.5|2524.6|2522.6|2525.8|2522.8|2522.1|2519.6|382
1647891000000|2022-03-21 19:30:00|2524.7|2522.7|2527.8|2525.8|2528.8|2525.9|2524.6|2522.5|577
1647891300000|2022-03-21 19:35:00|2528.5|2525.5|2528|2526|2529.1|2526.6|2525.7|2523.2|419
1647891600000|2022-03-21 19:40:00|2527.9|2525.9|2524.6|2522.6|2528|2525.9|2524|2521.8|428
1647891900000|2022-03-21 19:45:00|2524.4|2522.4|2523.6|2520.6|2527.5|2525|2522.2|2519.8|448
1647892200000|2022-03-21 19:50:00|2523.7|2520.7|2523.6|2521.6|2526.5|2523.9|2523|2520.3|532
1647892500000|2022-03-21 19:55:00|2523.8|2521.8|2522|2520|2525.1|2522.9|2521.7|2519.7|371
1647892800000|2022-03-21 20:00:00|2522.1|2520.1|2523.5|2520.5|2524.9|2522.2|2521.5|2519.4|286
1647893100000|2022-03-21 20:05:00|2523.6|2520.6|2521.8|2518.8|2524.1|2521.1|2521.5|2518.8|247
1647893400000|2022-03-21 20:10:00|2521.4|2519.4|2521.1|2519.1|2523.3|2520.6|2520.8|2518.5|157
1647893700000|2022-03-21 20:15:00|2521.5|2518.5|2521.1|2519.1|2521.7|2519.3|2520.5|2518.1|98
1647894000000|2022-03-21 20:20:00|2521.2|2519.2|2521.8|2519.8|2523|2520.4|2520.8|2518.3|189
1647894300000|2022-03-21 20:25:00|2521.7|2519.7|2522.1|2519.1|2523.1|2520.3|2521|2518.7|161
1647894600000|2022-03-21 20:30:00|2521.5|2519.5|2521.7|2518.7|2522.5|2519.6|2521|2518.4|125
1647894900000|2022-03-21 20:35:00|2521.6|2518.6|2520.7|2517.7|2521.6|2519.1|2520.1|2517.5|89
1647895200000|2022-03-21 20:40:00|2520.9|2517.9|2520.2|2517.2|2521.6|2518.6|2519.1|2516.4|159
1647895500000|2022-03-21 20:45:00|2520.4|2517.4|2521.3|2518.3|2521.9|2519.3|2519.6|2517.1|147
1647895800000|2022-03-21 20:50:00|2521.2|2518.2|2520.8|2517.8|2521.5|2518.7|2519.9|2517.4|93
1647896100000|2022-03-21 20:55:00|2520.7|2517.7|2521.9|2518.9|2522.3|2519.7|2520.2|2517.2|184
1647900000000|2022-03-21 22:00:00|2522.4|2519.4|2523.4|2520.4|2523.7|2520.7|2521.5|2518.5|150
1647900300000|2022-03-21 22:05:00|2523.2|2520.2|2522.5|2520.5|2523.5|2520.6|2522.2|2519.5|101
1647900600000|2022-03-21 22:10:00|2523.3|2520.3|2524.1|2521.1|2524.1|2521.5|2522.3|2519.6|107
1647900900000|2022-03-21 22:15:00|2524|2521|2523.6|2520.6|2524.4|2521.4|2522.2|2519.2|139
1647901200000|2022-03-21 22:20:00|2523.7|2520.7|2523.9|2520.9|2524.3|2521.6|2522.7|2519.7|97
1647901500000|2022-03-21 22:25:00|2523.8|2520.8|2523.1|2520.1|2524|2521|2523|2520|54
1647901800000|2022-03-21 22:30:00|2522.6|2520.6|2524.1|2521.1|2524.3|2521.6|2522.2|2519.6|162
1647902100000|2022-03-21 22:35:00|2524|2521|2522.5|2520.5|2524.3|2521.5|2522.3|2519.7|119
1647902400000|2022-03-21 22:40:00|2522.7|2520.7|2523.5|2520.5|2523.9|2521.1|2522.5|2519.9|141
1647902700000|2022-03-21 22:45:00|2523.4|2520.4|2523.9|2520.9|2524.4|2521.6|2522.6|2520|135
1647903000000|2022-03-21 22:50:00|2523.4|2520.4|2524.8|2521.8|2525.3|2522.6|2523.4|2520.4|117
1647903300000|2022-03-21 22:55:00|2525|2522|2524.1|2521.1|2525.7|2522.7|2523.8|2520.8|138
1647903600000|2022-03-21 23:00:00|2524.4|2521.4|2523.5|2520.5|2524.9|2521.9|2522.8|2520.1|148
1647903900000|2022-03-21 23:05:00|2523.7|2520.7|2523.3|2520.3|2524|2521|2522.3|2519.4|196
1647904200000|2022-03-21 23:10:00|2523.4|2520.4|2523.6|2520.6|2524.3|2521.3|2522.7|2519.9|155
1647904500000|2022-03-21 23:15:00|2523.8|2520.8|2523|2520|2524|2521|2522.2|2519.2|141
1647904800000|2022-03-21 23:20:00|2522.4|2519.4|2523.1|2520.1|2523.5|2520.5|2521.6|2518.8|111
1647905100000|2022-03-21 23:25:00|2523|2520|2524.7|2521.7|2525|2522|2522.7|2519.7|154
1647905400000|2022-03-21 23:30:00|2524.8|2521.8|2524.7|2521.7|2525.1|2522.1|2523.8|2520.8|122
1647905700000|2022-03-21 23:35:00|2524.6|2521.6|2525.6|2522.6|2526|2523|2524.6|2521.6|134
1647906000000|2022-03-21 23:40:00|2525.8|2522.8|2526.3|2523.3|2526.8|2523.8|2525.6|2522.6|145
1647906300000|2022-03-21 23:45:00|2526.2|2523.2|2526.1|2523.1|2526.4|2523.4|2525.2|2522.2|216
1647906600000|2022-03-21 23:50:00|2526.2|2523.2|2525.6|2522.6|2527.1|2524.1|2525|2522.4|139
1647906900000|2022-03-21 23:55:00|2525.7|2522.7|2525.6|2522.6|2525.9|2523|2524|2521.5|156
1647907200000|2022-03-22 00:00:00|2525.7|2522.7|2523.5|2520.5|2525.7|2522.7|2521|2518.6|365
1647907500000|2022-03-22 00:05:00|2523.4|2520.4|2523.7|2520.7|2524.5|2521.6|2522.5|2519.9|235
1647907800000|2022-03-22 00:10:00|2523.6|2520.6|2524.3|2521.3|2524.6|2522.1|2523.1|2520.2|215
1647908100000|2022-03-22 00:15:00|2524.4|2521.4|2520.6|2517.6|2524.7|2521.7|2520.1|2517.2|362
1647908400000|2022-03-22 00:20:00|2520.1|2518.1|2520.7|2518.7|2522.2|2519.5|2519.6|2517.1|228
1647908700000|2022-03-22 00:25:00|2520.8|2518.8|2519.6|2517.6|2521.4|2518.8|2519.4|2516.6|253
1647909000000|2022-03-22 00:30:00|2519.9|2516.9|2519.2|2516.2|2519.9|2517.2|2518.3|2515.9|223
1647909300000|2022-03-22 00:35:00|2519.3|2516.3|2518.1|2515.1|2520.3|2517.3|2516.9|2514.3|308
1647909600000|2022-03-22 00:40:00|2518.6|2515.6|2515.1|2512.1|2518.9|2515.9|2514.5|2511.7|296
1647909900000|2022-03-22 00:45:00|2515.2|2512.2|2514.7|2511.7|2515.7|2512.7|2512.9|2510.2|394
1647910200000|2022-03-22 00:50:00|2514.8|2511.8|2515.5|2512.5|2516.8|2513.8|2514.5|2511.5|418
1647910500000|2022-03-22 00:55:00|2515.6|2512.6|2518.6|2515.6|2519.6|2516.6|2515.3|2512.3|389
1647910800000|2022-03-22 01:00:00|2518.8|2515.8|2519.1|2516.1|2520.3|2517.3|2516.4|2513.4|721
1647911100000|2022-03-22 01:05:00|2519.4|2516.4|2519.1|2516.1|2519.4|2516.6|2517|2514.3|462
1647911400000|2022-03-22 01:10:00|2519|2516|2519.3|2516.3|2520.1|2517.1|2517.6|2514.9|437
1647911700000|2022-03-22 01:15:00|2519.4|2516.4|2515.8|2512.8|2519.9|2516.9|2514.1|2511.7|458
1647912000000|2022-03-22 01:20:00|2515.7|2512.7|2517.3|2514.3|2518.5|2515.6|2515.7|2512.7|449
1647912300000|2022-03-22 01:25:00|2517.4|2514.4|2515.3|2512.3|2517.6|2514.7|2514|2511.4|384
1647912600000|2022-03-22 01:30:00|2515.4|2512.4|2516.5|2514.5|2518|2515.1|2514.6|2511.8|401
1647912900000|2022-03-22 01:35:00|2517.1|2514.1|2517.5|2514.5|2518.6|2516|2516|2513.5|398
1647913200000|2022-03-22 01:40:00|2517.4|2514.4|2515.2|2512.2|2518.1|2515.1|2514.1|2511.1|508
1647913500000|2022-03-22 01:45:00|2515.3|2512.3|2518.4|2515.4|2519.5|2516.5|2515.3|2512.3|354
1647913800000|2022-03-22 01:50:00|2518.5|2515.5|2519.1|2517.1|2520.2|2517.6|2517.8|2515.1|350
1647914100000|2022-03-22 01:55:00|2519.6|2516.6|2517.7|2515.7|2520.3|2517.8|2517.1|2514.6|394
1647914400000|2022-03-22 02:00:00|2517.5|2515.5|2518.4|2515.4|2519.6|2516.6|2517.5|2514.8|307
1647914700000|2022-03-22 02:05:00|2518.3|2515.3|2518.3|2515.3|2519.5|2516.5|2517.9|2514.9|270
1647915000000|2022-03-22 02:10:00|2518.4|2515.4|2519.8|2516.8|2519.9|2516.9|2517|2514|263
1647915300000|2022-03-22 02:15:00|2519.9|2516.9|2519.3|2516.3|2520.1|2517.1|2518.4|2515.4|214
1647915600000|2022-03-22 02:20:00|2519.4|2516.4|2519.9|2516.9|2520.7|2517.7|2519.3|2516.3|120
1647915900000|2022-03-22 02:25:00|2520|2517|2520|2517|2520.8|2517.8|2519|2516.3|186
1647916200000|2022-03-22 02:30:00|2520.1|2517.1|2520|2517|2520.4|2517.4|2518.3|2515.3|315
1647916500000|2022-03-22 02:35:00|2520.1|2517.1|2519.2|2516.2|2520.9|2518|2518.6|2515.7|309
1647916800000|2022-03-22 02:40:00|2519.1|2516.1|2520.6|2517.6|2520.8|2517.8|2517.5|2515|361
1647917100000|2022-03-22 02:45:00|2520.5|2517.5|2521.1|2518.1|2522.1|2519.2|2519.6|2516.9|413
1647917400000|2022-03-22 02:50:00|2521.2|2518.2|2521.2|2519.2|2522.2|2519.6|2520.2|2517.4|287
1647917700000|2022-03-22 02:55:00|2521.3|2519.3|2530.3|2527.3|2530.7|2528|2521.2|2518.3|713
1647918000000|2022-03-22 03:00:00|2530.2|2527.2|2530.5|2527.5|2531|2528.2|2528.9|2525.9|606
1647918300000|2022-03-22 03:05:00|2530.7|2527.7|2531.6|2528.6|2533.7|2530.7|2529.5|2526.6|526
1647918600000|2022-03-22 03:10:00|2532|2529|2530.7|2527.7|2532.6|2529.7|2529.6|2526.6|412
1647918900000|2022-03-22 03:15:00|2530.8|2527.8|2532.6|2529.6|2532.7|2529.7|2530.1|2527.1|528
1647919200000|2022-03-22 03:20:00|2532.5|2529.5|2533.1|2530.1|2533.5|2530.5|2531.9|2528.9|351
1647919500000|2022-03-22 03:25:00|2533.4|2530.4|2533.1|2530.1|2534.7|2531.7|2532|2529.1|495
1647919800000|2022-03-22 03:30:00|2533.4|2530.4|2532.4|2529.4|2533.9|2531.3|2531.6|2528.9|309
1647920100000|2022-03-22 03:35:00|2532.1|2529.1|2533.5|2530.5|2533.7|2531.1|2531.9|2529.1|295
1647920400000|2022-03-22 03:40:00|2533.6|2530.6|2535.3|2532.3|2535.3|2532.3|2532.4|2529.6|201
1647920700000|2022-03-22 03:45:00|2535.2|2532.2|2538.5|2535.5|2539|2536|2534.8|2531.8|245
1647921000000|2022-03-22 03:50:00|2538.6|2535.6|2535.9|2533.9|2539.1|2536.1|2535.7|2533.3|268
1647921300000|2022-03-22 03:55:00|2536|2534|2534.7|2532.7|2536.9|2534|2533.9|2531.7|215
1647921600000|2022-03-22 04:00:00|2534.9|2532.9|2534.1|2531.1|2535.3|2532.9|2533.3|2530.9|207
1647921900000|2022-03-22 04:05:00|2533.6|2531.6|2533.2|2531.2|2534.4|2531.8|2532.1|2529.9|175
1647922200000|2022-03-22 04:10:00|2533.4|2530.4|2533.4|2531.4|2534.8|2532.1|2532.6|2530.2|210
1647922500000|2022-03-22 04:15:00|2533.5|2531.5|2532|2529|2534.2|2531.8|2531|2528.5|266
1647922800000|2022-03-22 04:20:00|2531.9|2528.9|2531.5|2528.5|2532|2529|2529.8|2526.8|256
1647923100000|2022-03-22 04:25:00|2531.6|2528.6|2532.5|2529.5|2532.7|2529.7|2531|2528.5|125
1647923400000|2022-03-22 04:30:00|2532.4|2529.4|2532.6|2529.6|2533.8|2531|2531.6|2529|151
1647923700000|2022-03-22 04:35:00|2532.7|2529.7|2532.4|2529.4|2532.9|2530|2531.1|2528.3|159
1647924000000|2022-03-22 04:40:00|2532.3|2529.3|2530.8|2527.8|2532.8|2530|2530.4|2527.5|218
1647924300000|2022-03-22 04:45:00|2530.7|2527.7|2530.3|2527.3|2530.9|2528.1|2529.9|2527.1|126
1647924600000|2022-03-22 04:50:00|2530.2|2527.2|2529.8|2526.8|2530.8|2528|2528.9|2526.2|185
1647924900000|2022-03-22 04:55:00|2529.7|2526.7|2531.2|2528.2|2531.4|2529|2529.2|2526.3|222
1647925200000|2022-03-22 05:00:00|2531.3|2528.3|2531|2528|2532.1|2529.5|2530.5|2527.5|193
1647925500000|2022-03-22 05:05:00|2530.9|2527.9|2533.3|2530.3|2533.3|2530.3|2530.9|2527.9|223
1647925800000|2022-03-22 05:10:00|2533.1|2530.1|2534.2|2531.2|2534.6|2532|2531.9|2529.3|216
1647926100000|2022-03-22 05:15:00|2534.1|2531.1|2534.5|2531.5|2535|2532.5|2533.3|2530.7|265
1647926400000|2022-03-22 05:20:00|2534.4|2531.4|2535.4|2532.4|2535.6|2532.6|2533.8|2530.8|196
1647926700000|2022-03-22 05:25:00|2535.3|2532.3|2536.4|2533.4|2536.5|2533.5|2534.1|2531.1|252
1647927000000|2022-03-22 05:30:00|2536.3|2533.3|2537.6|2535.6|2539|2536.4|2535.4|2532.5|671
1647927300000|2022-03-22 05:35:00|2538|2535|2538.3|2535.3|2539.4|2536.5|2536.8|2533.8|443
1647927600000|2022-03-22 05:40:00|2538.2|2535.2|2538.6|2535.6|2539.1|2536.5|2536.3|2533.7|370
1647927900000|2022-03-22 05:45:00|2538.5|2535.5|2536.9|2533.9|2539.5|2536.9|2536.3|2533.7|415
1647928200000|2022-03-22 05:50:00|2536.8|2533.8|2537.4|2534.4|2538.4|2536|2536|2533.2|288
1647928500000|2022-03-22 05:55:00|2537.5|2534.5|2536.1|2533.1|2538.4|2536|2536|2533|335
1647928800000|2022-03-22 06:00:00|2535.8|2532.8|2536|2533|2536.5|2533.9|2534.7|2531.7|434
1647929100000|2022-03-22 06:05:00|2535.9|2532.9|2537.3|2534.3|2537.3|2534.5|2535.1|2532.3|332
1647929400000|2022-03-22 06:10:00|2537.1|2534.1|2540.3|2537.3|2540.3|2537.4|2536.3|2533.7|380
1647929700000|2022-03-22 06:15:00|2539.6|2536.6|2539|2536|2540.2|2537.7|2537.9|2535.2|366
1647930000000|2022-03-22 06:20:00|2538.7|2535.7|2536.2|2533.2|2539.2|2536.7|2535|2532.3|443
1647930300000|2022-03-22 06:25:00|2536|2533|2534.3|2531.3|2536.4|2533.4|2533.1|2530.1|378
1647930600000|2022-03-22 06:30:00|2534.4|2531.4|2532.3|2529.3|2535.7|2532.7|2531.4|2528.4|357
1647930900000|2022-03-22 06:35:00|2532.4|2529.4|2533.4|2530.4|2534.1|2531.7|2531.7|2528.7|367
1647931200000|2022-03-22 06:40:00|2533.5|2530.5|2530.6|2527.6|2534.6|2531.6|2529.9|2527.2|284
1647931500000|2022-03-22 06:45:00|2530.5|2527.5|2532.1|2529.1|2532.7|2529.7|2530.5|2527.5|262
1647931800000|2022-03-22 06:50:00|2532|2529|2533.7|2530.7|2534.5|2531.5|2531.3|2528.3|335
1647932100000|2022-03-22 06:55:00|2533.6|2530.6|2529|2526|2533.8|2530.8|2528.3|2525.5|357
1647932400000|2022-03-22 07:00:00|2528.8|2525.8|2531.2|2528.2|2532.4|2529.9|2528.6|2525.6|395
1647932700000|2022-03-22 07:05:00|2530.6|2528.6|2530|2528|2532.9|2530.2|2529.8|2527.1|342
1647933000000|2022-03-22 07:10:00|2530.1|2528.1|2531.3|2528.3|2531.8|2529.1|2529.5|2527|272
1647933300000|2022-03-22 07:15:00|2531|2529|2532.5|2530.5|2533.2|2530.8|2530.3|2527.7|315
1647933600000|2022-03-22 07:20:00|2532.6|2530.6|2531.9|2529.9|2533.1|2530.7|2531.6|2529.1|231
1647933900000|2022-03-22 07:25:00|2532|2530|2529.8|2526.8|2532.9|2530.4|2528.2|2525.6|492
1647934200000|2022-03-22 07:30:00|2530|2527|2529.3|2526.3|2530.3|2527.7|2527|2524.6|386
1647934500000|2022-03-22 07:35:00|2528.9|2526.9|2527|2524|2529.3|2526.9|2523.8|2521|451
1647934800000|2022-03-22 07:40:00|2526.5|2523.5|2528|2525|2528.9|2526.3|2526.3|2523.5|331
1647935100000|2022-03-22 07:45:00|2528.1|2525.1|2527.7|2524.7|2528.2|2525.2|2524.3|2521.3|317
1647935400000|2022-03-22 07:50:00|2527.6|2524.6|2527.5|2524.5|2529.3|2526.3|2526.6|2523.6|364
1647935700000|2022-03-22 07:55:00|2527.1|2524.1|2526.8|2523.8|2529.8|2527.1|2526.2|2523.2|419
1647936000000|2022-03-22 08:00:00|2526.9|2523.9|2524.8|2521.8|2526.9|2523.9|2522.4|2519.4|581
1647936300000|2022-03-22 08:05:00|2524.7|2521.7|2521.6|2518.6|2525.8|2522.9|2521.6|2518.6|550
1647936600000|2022-03-22 08:10:00|2521.5|2518.5|2512.3|2510.3|2521.5|2518.5|2511.7|2508.7|971
1647936900000|2022-03-22 08:15:00|2513|2510|2513.9|2510.9|2517|2514.3|2511.7|2509.4|773
1647937200000|2022-03-22 08:20:00|2514.1|2511.1|2516.5|2513.5|2519.1|2516.1|2513.8|2510.8|653
1647937500000|2022-03-22 08:25:00|2516.4|2513.4|2516.8|2513.8|2518.4|2515.4|2513.9|2511.5|467
1647937800000|2022-03-22 08:30:00|2516.7|2513.7|2514.9|2511.9|2519.8|2517.2|2514|2511.3|593
1647938100000|2022-03-22 08:35:00|2514.8|2511.8|2517.5|2515.5|2519|2516.5|2513.9|2511.3|518
1647938400000|2022-03-22 08:40:00|2517.4|2515.4|2512.9|2509.9|2518.2|2515.6|2512.6|2509.6|599
1647938700000|2022-03-22 08:45:00|2512.7|2510.7|2516|2513|2517.8|2515|2512.7|2509.8|611
1647939000000|2022-03-22 08:50:00|2516.4|2513.4|2514.3|2511.3|2518|2515.4|2512.9|2510.3|556
1647939300000|2022-03-22 08:55:00|2514.2|2511.2|2512.2|2509.2|2514.5|2511.9|2509.1|2506.1|653
1647939600000|2022-03-22 09:00:00|2512.3|2509.3|2510.1|2508.1|2512.4|2509.8|2506.5|2504.1|677
1647939900000|2022-03-22 09:05:00|2510|2508|2504.4|2501.4|2512.1|2509.1|2502.9|2500.4|629
1647940200000|2022-03-22 09:10:00|2504.3|2501.3|2505.1|2503.1|2510.8|2507.8|2503.7|2500.7|659
1647940500000|2022-03-22 09:15:00|2505.6|2502.6|2511.2|2508.2|2511.6|2508.9|2504.6|2501.9|700
1647940800000|2022-03-22 09:20:00|2511.1|2508.1|2510.8|2507.8|2511.8|2509.1|2507.7|2505.1|741
1647941100000|2022-03-22 09:25:00|2510.9|2507.9|2509.9|2506.9|2511.5|2508.5|2505.8|2503.4|518
1647941400000|2022-03-22 09:30:00|2509.8|2506.8|2511.5|2508.5|2511.7|2508.7|2507.9|2505.3|540
1647941700000|2022-03-22 09:35:00|2511.1|2508.1|2509.8|2506.8|2511.5|2508.9|2508.3|2505.6|509
1647942000000|2022-03-22 09:40:00|2509.7|2506.7|2509.8|2506.8|2511|2508.5|2508.4|2505.8|400
1647942300000|2022-03-22 09:45:00|2509.7|2506.7|2510.1|2508.1|2511.7|2509.5|2507.4|2504.9|541
1647942600000|2022-03-22 09:50:00|2510.2|2508.2|2507|2505|2511.1|2508.4|2506.6|2504|548
1647942900000|2022-03-22 09:55:00|2507.4|2504.4|2508|2506|2510.6|2507.8|2506.9|2504.4|432
1647943200000|2022-03-22 10:00:00|2507.9|2505.9|2508.4|2505.4|2509|2506.5|2506.2|2503.6|407
1647943500000|2022-03-22 10:05:00|2508.3|2505.3|2509.3|2506.3|2511|2508.1|2507.6|2504.6|712
1647943800000|2022-03-22 10:10:00|2509.1|2507.1|2512.3|2509.3|2512.9|2510|2509.1|2506.2|517
1647944100000|2022-03-22 10:15:00|2512.4|2509.4|2513.3|2510.3|2513.9|2510.9|2510.7|2507.7|494
1647944400000|2022-03-22 10:20:00|2513.2|2510.2|2511.9|2508.9|2514.3|2512|2511.6|2508.8|408
1647944700000|2022-03-22 10:25:00|2512|2509|2513.6|2510.6|2514.4|2512.1|2510.7|2507.8|404
1647945000000|2022-03-22 10:30:00|2513.5|2510.5|2513.3|2510.3|2516.5|2513.9|2511.3|2509|570
1647945300000|2022-03-22 10:35:00|2513.2|2510.2|2512.2|2509.2|2513.9|2511.3|2510.5|2508.1|416
1647945600000|2022-03-22 10:40:00|2512.1|2509.1|2511.8|2509.8|2513.1|2510.6|2511.2|2508.7|387
1647945900000|2022-03-22 10:45:00|2511.9|2509.9|2513|2510|2513.5|2511|2511.2|2508.6|334
1647946200000|2022-03-22 10:50:00|2513.1|2510.1|2511.3|2509.3|2513.6|2510.7|2510.8|2508.5|376
1647946500000|2022-03-22 10:55:00|2511.4|2509.4|2510.7|2508.7|2514.2|2511.7|2510.6|2508.1|468
1647946800000|2022-03-22 11:00:00|2510.9|2508.9|2511.9|2509.9|2514.8|2512.2|2510.6|2508.5|429
1647947100000|2022-03-22 11:05:00|2512|2510|2512.4|2509.4|2513.8|2511.6|2511.9|2509.3|377
1647947400000|2022-03-22 11:10:00|2512.6|2510.6|2514.3|2511.3|2515|2512.3|2511.9|2509.8|352
1647947700000|2022-03-22 11:15:00|2514.4|2511.4|2514.5|2512.5|2516.2|2513.8|2512|2509.8|413
1647948000000|2022-03-22 11:20:00|2514.4|2512.4|2513.6|2511.6|2515.6|2513.1|2513.1|2510.8|361
1647948300000|2022-03-22 11:25:00|2513.7|2511.7|2514|2511|2515.3|2512.7|2513|2510.7|309
1647948600000|2022-03-22 11:30:00|2514.4|2511.4|2510.6|2508.6|2514.7|2512.4|2510.1|2508.1|510
1647948900000|2022-03-22 11:35:00|2510.5|2508.5|2512.7|2510.7|2514.5|2511.6|2510|2507.9|547
1647949200000|2022-03-22 11:40:00|2512.6|2510.6|2506.3|2504.3|2513.5|2511.4|2505.3|2503|437
1647949500000|2022-03-22 11:45:00|2505.9|2503.9|2510|2508|2511.4|2508.9|2505.9|2503.8|466
1647949800000|2022-03-22 11:50:00|2510.2|2508.2|2510.7|2507.7|2511.8|2509.2|2509.4|2506.7|474
1647950100000|2022-03-22 11:55:00|2510.6|2507.6|2509.9|2506.9|2512.2|2509.5|2508.7|2506.1|433
1647950400000|2022-03-22 12:00:00|2508.3|2506.3|2507.9|2505.9|2510.1|2507.6|2507.7|2504.8|549
1647950700000|2022-03-22 12:05:00|2508|2506|2506.5|2504.5|2509.1|2507.1|2506.3|2503.8|459
1647951000000|2022-03-22 12:10:00|2507|2504|2504.2|2502.2|2507.3|2504.7|2504.1|2501.6|524
1647951300000|2022-03-22 12:15:00|2504.3|2502.3|2506.9|2503.9|2507.2|2504.9|2504.2|2501.8|579
1647951600000|2022-03-22 12:20:00|2507.1|2504.1|2496.1|2494.1|2507.7|2505.2|2494|2491.5|768
1647951900000|2022-03-22 12:25:00|2496.6|2494.6|2496.1|2494.1|2497.1|2494.6|2481.5|2478.9|1100
1647952200000|2022-03-22 12:30:00|2496.4|2493.4|2492.7|2489.7|2499.9|2497.4|2490.5|2488.1|976
1647952500000|2022-03-22 12:35:00|2492.6|2489.6|2495.9|2492.9|2497.8|2495.5|2492.6|2489.6|742
1647952800000|2022-03-22 12:40:00|2496|2493|2496.4|2494.4|2497.1|2494.4|2491.9|2489.2|636
1647953100000|2022-03-22 12:45:00|2496.2|2494.2|2503.4|2500.4|2504.5|2501.5|2496.2|2493.8|817
1647953400000|2022-03-22 12:50:00|2503.5|2500.5|2498.7|2495.7|2504.8|2501.8|2495.9|2492.9|746
1647953700000|2022-03-22 12:55:00|2498.5|2495.5|2493|2490|2501.5|2498.5|2492.7|2489.7|824
1647954000000|2022-03-22 13:00:00|2492.9|2489.9|2485.9|2482.9|2495.5|2492.5|2483.7|2480.7|1297
1647954300000|2022-03-22 13:05:00|2485.8|2482.8|2488.1|2485.1|2490.7|2487.7|2483.6|2480.6|1022
1647954600000|2022-03-22 13:10:00|2488.2|2485.2|2486.5|2483.5|2488.2|2485.2|2484.2|2481.2|1024
1647954900000|2022-03-22 13:15:00|2486.7|2483.7|2489.3|2486.3|2491.8|2488.8|2486.6|2483.6|890
1647955200000|2022-03-22 13:20:00|2489.2|2486.2|2488.7|2485.7|2489.6|2486.6|2487.3|2484.3|797
1647955500000|2022-03-22 13:25:00|2488.6|2485.6|2485|2482|2490.2|2487.2|2484.5|2481.5|812
1647955800000|2022-03-22 13:30:00|2484.9|2481.9|2479.8|2476.8|2487.2|2484.2|2476.3|2473.3|1109
1647956100000|2022-03-22 13:35:00|2479.7|2476.7|2479.6|2476.6|2485.4|2482.4|2478.7|2475.7|1080
1647956400000|2022-03-22 13:40:00|2479.8|2476.8|2477.9|2474.9|2485|2482|2477.6|2474.6|1006
1647956700000|2022-03-22 13:45:00|2477.6|2474.6|2479.5|2476.5|2479.9|2476.9|2473.9|2470.9|1325
1647957000000|2022-03-22 13:50:00|2479.4|2476.4|2477.5|2474.5|2482.6|2479.6|2475.7|2473.1|989
1647957300000|2022-03-22 13:55:00|2477.8|2474.8|2479.9|2476.9|2481.7|2478.7|2475.6|2473.1|958
1647957600000|2022-03-22 14:00:00|2480|2477|2467.3|2464.3|2480.1|2477.1|2467.3|2464.3|976
1647957900000|2022-03-22 14:05:00|2467.1|2464.1|2469|2466|2472.6|2469.6|2459.6|2456.6|1557
1647958200000|2022-03-22 14:10:00|2468.9|2465.9|2469.2|2466.2|2471|2468|2467.3|2464.3|1183
1647958500000|2022-03-22 14:15:00|2469.3|2466.3|2466.1|2463.1|2469.7|2466.7|2465.6|2462.6|903
1647958800000|2022-03-22 14:20:00|2466.2|2463.2|2464.3|2461.3|2471.1|2468.1|2463.7|2460.9|1048
1647959100000|2022-03-22 14:25:00|2464.5|2461.5|2465.2|2462.2|2469.3|2466.3|2463.9|2461.1|1024
1647959400000|2022-03-22 14:30:00|2465.4|2462.4|2467.3|2465.3|2468.3|2465.3|2464.2|2461.2|893
1647959700000|2022-03-22 14:35:00|2467.9|2464.9|2468.7|2465.7|2471.5|2468.9|2465.5|2463|736
1647960000000|2022-03-22 14:40:00|2468.8|2465.8|2466.3|2463.3|2470.4|2467.9|2465.7|2463.3|706
1647960300000|2022-03-22 14:45:00|2465.9|2463.9|2471.2|2468.2|2471.6|2468.6|2465.8|2463.4|656
1647960600000|2022-03-22 14:50:00|2471|2468|2473.4|2470.4|2475.9|2472.9|2471|2468|590
1647960900000|2022-03-22 14:55:00|2473.1|2470.1|2473.3|2470.3|2473.9|2471.2|2470.7|2468.2|581
1647961200000|2022-03-22 15:00:00|2473.1|2470.1|2472.4|2469.4|2477.5|2475|2471.9|2468.9|726
1647961500000|2022-03-22 15:05:00|2472.3|2469.3|2472.4|2469.4|2474.8|2472.3|2470.8|2468.4|587
1647961800000|2022-03-22 15:10:00|2472.5|2469.5|2473.4|2470.4|2474|2471|2468|2465.4|679
1647962100000|2022-03-22 15:15:00|2473.5|2470.5|2471.1|2468.1|2473.7|2470.7|2469.9|2466.9|635
1647962400000|2022-03-22 15:20:00|2471.4|2468.4|2470.3|2467.3|2472.1|2469.1|2468.3|2465.3|671
1647962700000|2022-03-22 15:25:00|2470.5|2467.5|2473.5|2470.5|2473.6|2471|2468.9|2465.9|610
1647963000000|2022-03-22 15:30:00|2473.4|2470.4|2470.2|2467.2|2473.5|2470.5|2469.1|2466.5|542
1647963300000|2022-03-22 15:35:00|2470.3|2467.3|2475.6|2472.6|2475.8|2472.8|2470.1|2467.1|521
1647963600000|2022-03-22 15:40:00|2475.7|2472.7|2475.4|2472.4|2478.9|2475.9|2474.7|2471.9|768
1647963900000|2022-03-22 15:45:00|2475.5|2472.5|2475.4|2472.4|2477.1|2474.2|2473.8|2470.9|639
1647964200000|2022-03-22 15:50:00|2475.5|2472.5|2477.9|2474.9|2479.1|2476.1|2475.4|2472.4|699
1647964500000|2022-03-22 15:55:00|2478.2|2475.2|2479.3|2476.3|2479.8|2476.8|2477.1|2474.1|612
1647964800000|2022-03-22 16:00:00|2479.2|2476.2|2479.6|2476.6|2479.9|2477|2477.7|2474.7|643
1647965100000|2022-03-22 16:05:00|2479.7|2476.7|2479.3|2476.3|2481.9|2478.9|2477.8|2475.2|547
1647965400000|2022-03-22 16:10:00|2479.4|2476.4|2482.2|2479.2|2482.3|2479.3|2478|2475|659
1647965700000|2022-03-22 16:15:00|2482.3|2479.3|2480.8|2477.8|2482.8|2479.8|2480|2477|464
1647966000000|2022-03-22 16:20:00|2480.7|2477.7|2482.7|2479.7|2485.4|2482.4|2480.3|2477.7|633
1647966300000|2022-03-22 16:25:00|2482.8|2479.8|2482.9|2479.9|2485.2|2482.2|2482.3|2479.5|571
1647966600000|2022-03-22 16:30:00|2483.2|2480.2|2480.2|2477.2|2483.4|2480.4|2480.2|2477.2|438
1647966900000|2022-03-22 16:35:00|2480.4|2477.4|2478.2|2475.2|2481|2478|2478|2475|452
1647967200000|2022-03-22 16:40:00|2478.1|2475.1|2479.9|2476.9|2481.5|2478.5|2477.1|2474.1|466
1647967500000|2022-03-22 16:45:00|2480|2477|2478.7|2475.7|2480.5|2477.5|2477.4|2474.4|445
1647967800000|2022-03-22 16:50:00|2478.9|2475.9|2480.8|2477.8|2481.4|2478.7|2477.2|2474.8|409
1647968100000|2022-03-22 16:55:00|2480.6|2477.6|2479.3|2476.3|2480.6|2477.6|2477.6|2474.6|405
1647968400000|2022-03-22 17:00:00|2479.1|2476.1|2480|2477|2481.2|2478.2|2478.4|2475.4|407
1647968700000|2022-03-22 17:05:00|2480.1|2477.1|2475.6|2472.6|2480.8|2477.8|2475.6|2472.6|356
1647969000000|2022-03-22 17:10:00|2475.9|2472.9|2476.3|2473.3|2477.4|2474.4|2475|2472|448
1647969300000|2022-03-22 17:15:00|2476.4|2473.4|2478.4|2475.4|2479.2|2476.2|2476.3|2473.3|385
1647969600000|2022-03-22 17:20:00|2478.5|2475.5|2482.2|2479.2|2483.1|2480.1|2477.3|2474.3|400
1647969900000|2022-03-22 17:25:00|2482.6|2479.6|2483.9|2480.9|2486.2|2483.5|2482.6|2479.6|654
1647970200000|2022-03-22 17:30:00|2484|2481|2486.9|2483.9|2487|2484.5|2483.4|2480.4|434
1647970500000|2022-03-22 17:35:00|2486.8|2483.8|2484.8|2481.8|2487.3|2484.3|2484.2|2481.5|442
1647970800000|2022-03-22 17:40:00|2484.9|2481.9|2482.8|2479.8|2485.3|2482.3|2482.3|2479.3|390
1647971100000|2022-03-22 17:45:00|2482.7|2479.7|2485.9|2482.9|2486.8|2483.8|2482.3|2479.3|398
1647971400000|2022-03-22 17:50:00|2486|2483|2484.4|2481.4|2486|2483.3|2483.3|2480.5|392
1647971700000|2022-03-22 17:55:00|2484.2|2481.2|2481.6|2478.6|2484.8|2481.8|2481.3|2478.3|437
1647972000000|2022-03-22 18:00:00|2481.4|2478.4|2484.7|2481.7|2485.2|2482.2|2481.4|2478.4|454
1647972300000|2022-03-22 18:05:00|2484.8|2481.8|2484|2481|2485.4|2482.4|2483|2480|378
1647972600000|2022-03-22 18:10:00|2484.2|2481.2|2483|2480|2484.4|2481.4|2482|2479|268
1647972900000|2022-03-22 18:15:00|2483.1|2480.1|2483.4|2480.4|2484.2|2481.2|2482.7|2479.7|303
1647973200000|2022-03-22 18:20:00|2483.2|2480.2|2482|2479|2483.8|2480.8|2481.8|2478.8|298
1647973500000|2022-03-22 18:25:00|2481.9|2478.9|2483.2|2480.2|2483.3|2480.3|2480.5|2477.5|427
1647973800000|2022-03-22 18:30:00|2483.1|2480.1|2486.1|2483.1|2488.5|2485.5|2482.9|2479.9|466
1647974100000|2022-03-22 18:35:00|2486.3|2483.3|2483.8|2481.8|2486.5|2483.5|2483.4|2480.4|285
1647974400000|2022-03-22 18:40:00|2483.7|2481.7|2484.7|2481.7|2485.9|2483.2|2483.4|2480.8|261
1647974700000|2022-03-22 18:45:00|2484.6|2481.6|2486.7|2483.7|2487.1|2484.1|2484.6|2481.6|307
1647975000000|2022-03-22 18:50:00|2486.6|2483.6|2485.9|2482.9|2487.1|2484.1|2485.8|2482.8|236
1647975300000|2022-03-22 18:55:00|2486|2483|2482.7|2479.7|2486.3|2483.4|2482.7|2479.7|345
1647975600000|2022-03-22 19:00:00|2482.9|2479.9|2482.3|2479.3|2483|2480|2480.2|2477.2|399
1647975900000|2022-03-22 19:05:00|2482.6|2479.6|2482.4|2479.4|2483.1|2480.1|2481.6|2478.6|335
1647976200000|2022-03-22 19:10:00|2482.3|2479.3|2482.3|2479.3|2483.5|2480.5|2481.8|2478.8|311
1647976500000|2022-03-22 19:15:00|2482.2|2479.2|2479.3|2476.3|2482.3|2479.3|2478.2|2475.2|307
1647976800000|2022-03-22 19:20:00|2479.2|2476.2|2481.7|2478.7|2482|2479|2479.2|2476.2|309
1647977100000|2022-03-22 19:25:00|2481.5|2478.5|2480.8|2477.8|2483.2|2480.2|2480.2|2477.5|293
1647977400000|2022-03-22 19:30:00|2480.7|2477.7|2482.4|2479.4|2483|2480.2|2479.1|2476.1|408
1647977700000|2022-03-22 19:35:00|2482.5|2479.5|2481.6|2478.6|2483.1|2480.1|2481.1|2478.1|331
1647978000000|2022-03-22 19:40:00|2481.3|2478.3|2480.5|2477.5|2481.7|2479|2480.3|2477.3|343
1647978300000|2022-03-22 19:45:00|2480.6|2477.6|2479.5|2476.5|2480.7|2477.7|2478.6|2475.6|263
1647978600000|2022-03-22 19:50:00|2479.4|2476.4|2479.1|2476.1|2480.2|2477.2|2478.5|2475.5|341
1647978900000|2022-03-22 19:55:00|2479|2476|2479.2|2476.2|2481|2478.6|2479|2476|420
1647979200000|2022-03-22 20:00:00|2479.6|2476.6|2479.3|2477.3|2479.9|2477.4|2478.1|2475.1|205
1647979500000|2022-03-22 20:05:00|2479.1|2477.1|2478.8|2475.8|2480.1|2477.5|2478.8|2475.8|138
1647979800000|2022-03-22 20:10:00|2478.9|2475.9|2478.2|2475.2|2479.4|2476.4|2477.6|2474.6|176
1647980100000|2022-03-22 20:15:00|2478.1|2475.1|2477.7|2474.7|2478.3|2475.9|2477.1|2474.1|120
1647980400000|2022-03-22 20:20:00|2477.8|2474.8|2477.9|2474.9|2478.3|2475.3|2477.3|2474.3|117
1647980700000|2022-03-22 20:25:00|2478|2475|2478.8|2475.8|2479|2476.5|2477.9|2474.9|120
1647981000000|2022-03-22 20:30:00|2478.7|2475.7|2479|2476|2479.5|2476.5|2477.9|2474.9|141
1647981300000|2022-03-22 20:35:00|2478.9|2475.9|2479.9|2476.9|2480.4|2477.4|2478.2|2475.4|182
1647981600000|2022-03-22 20:40:00|2480|2477|2479.8|2476.8|2480.5|2477.5|2479.4|2476.4|138
1647981900000|2022-03-22 20:45:00|2480.5|2477.5|2477.9|2474.9|2480.8|2477.8|2477.9|2474.9|198
1647982200000|2022-03-22 20:50:00|2477.8|2474.8|2479|2476|2480.1|2477.1|2477.2|2474.2|190
1647982500000|2022-03-22 20:55:00|2478.9|2475.9|2479.3|2476.3|2481.2|2477.4|2478|2470|296
1647986400000|2022-03-22 22:00:00|2481.2|2475.2|2480.7|2471.7|2485.6|2476.6|2475.5|2466.5|25
1647986700000|2022-03-22 22:05:00|2482.4|2473.4|2482.7|2479.7|2494.7|2485.7|2479.5|2472.8|322
1647987000000|2022-03-22 22:10:00|2482.4|2479.4|2480.5|2477.5|2483.6|2479.6|2479|2476|155
1647987300000|2022-03-22 22:15:00|2480.7|2477.7|2478.7|2475.7|2480.7|2477.7|2478.3|2475.3|167
1647987600000|2022-03-22 22:20:00|2478.9|2475.9|2477.9|2474.9|2478.9|2476|2477.1|2474.1|140
1647987900000|2022-03-22 22:25:00|2477.8|2474.8|2477.5|2474.5|2478.1|2475.1|2477|2474|129
1647988200000|2022-03-22 22:30:00|2477.1|2474.1|2479.3|2476.3|2480|2477.2|2476.9|2473.9|158
1647988500000|2022-03-22 22:35:00|2479.5|2476.5|2479.4|2476.4|2480|2477|2478.9|2475.9|100
1647988800000|2022-03-22 22:40:00|2479.5|2476.5|2480.9|2477.9|2481|2478|2479.2|2476.2|117
1647989100000|2022-03-22 22:45:00|2481.3|2478.3|2481.2|2478.2|2481.5|2478.9|2480.5|2477.8|86
1647989400000|2022-03-22 22:50:00|2481.3|2478.3|2481.3|2478.3|2481.7|2479.2|2480.6|2478|84
1647989700000|2022-03-22 22:55:00|2481.4|2478.4|2479.3|2476.3|2481.4|2478.4|2477.3|2474.3|223
1647990000000|2022-03-22 23:00:00|2479|2476|2478.4|2475.4|2480.5|2477.5|2478.3|2475.3|174
1647990300000|2022-03-22 23:05:00|2478.7|2475.7|2478.3|2475.3|2479.6|2476.6|2478.1|2475.1|132
1647990600000|2022-03-22 23:10:00|2478.2|2475.2|2479|2476|2479.7|2476.7|2477.5|2474.9|165
1647990900000|2022-03-22 23:15:00|2479.1|2476.1|2479.8|2476.8|2480.4|2477.4|2478.5|2475.5|117
1647991200000|2022-03-22 23:20:00|2479.7|2476.7|2480.7|2477.7|2481.3|2478.3|2479.2|2476.2|126
1647991500000|2022-03-22 23:25:00|2480.6|2477.6|2481.9|2478.9|2482.6|2479.6|2480|2477|135
1647991800000|2022-03-22 23:30:00|2482|2479|2480|2477|2482.1|2479.1|2480|2477|147
1647992100000|2022-03-22 23:35:00|2480.1|2477.1|2481.1|2478.1|2481.7|2478.7|2480|2477|125
1647992400000|2022-03-22 23:40:00|2481.2|2478.2|2480.5|2477.5|2481.7|2478.7|2480.4|2477.4|137
1647992700000|2022-03-22 23:45:00|2480.4|2477.4|2480.4|2477.4|2481.8|2478.8|2479.1|2476.7|237
1647993000000|2022-03-22 23:50:00|2480.3|2477.3|2480.5|2477.5|2481.2|2478.2|2479.9|2476.9|214
1647993300000|2022-03-22 23:55:00|2480.3|2477.3|2478|2475|2480.6|2477.6|2477.3|2474.3|284
1647993600000|2022-03-23 00:00:00|2477.6|2474.6|2475.9|2472.9|2477.6|2474.6|2475.4|2472.4|300
1647993900000|2022-03-23 00:05:00|2476|2473|2477.6|2474.6|2477.9|2474.9|2475.2|2472.2|223
1647994200000|2022-03-23 00:10:00|2477.4|2474.4|2476.2|2473.2|2477.7|2474.7|2475.9|2472.9|235
1647994500000|2022-03-23 00:15:00|2476|2473|2477.2|2474.2|2478|2475.5|2475.7|2472.7|324
1647994800000|2022-03-23 00:20:00|2477.5|2474.5|2472.4|2469.4|2478.1|2475.1|2472|2469|374
1647995100000|2022-03-23 00:25:00|2472.3|2469.3|2472.3|2469.3|2472.9|2469.9|2470.9|2467.9|288
1647995400000|2022-03-23 00:30:00|2472.4|2469.4|2473.3|2470.3|2474.7|2471.7|2472.1|2469.1|385
1647995700000|2022-03-23 00:35:00|2473.5|2470.5|2472.3|2469.3|2474.1|2471.1|2472.2|2469.2|265
1647996000000|2022-03-23 00:40:00|2472.4|2469.4|2471|2468|2472.5|2469.5|2470.5|2467.5|211
1647996300000|2022-03-23 00:45:00|2471.1|2468.1|2470.7|2467.7|2471.5|2468.5|2469.1|2466.1|286
1647996600000|2022-03-23 00:50:00|2470.6|2467.6|2471.4|2469.4|2472.6|2469.9|2470|2467.2|461
1647996900000|2022-03-23 00:55:00|2471.3|2469.3|2473.1|2471.1|2473.8|2471.2|2471.3|2468.7|407
1647997200000|2022-03-23 01:00:00|2472.8|2470.8|2476.1|2473.1|2479.6|2476.6|2470.8|2467.8|919
1647997500000|2022-03-23 01:05:00|2476|2473|2475.5|2472.5|2476.6|2473.9|2474.4|2471.4|552
1647997800000|2022-03-23 01:10:00|2475.8|2472.8|2476.6|2473.6|2477.6|2474.6|2474.9|2471.9|413
1647998100000|2022-03-23 01:15:00|2476.8|2473.8|2475.3|2472.3|2477.3|2474.3|2474.8|2471.8|314
1647998400000|2022-03-23 01:20:00|2475|2472|2475.8|2472.8|2477.3|2474.5|2474.9|2471.9|333
1647998700000|2022-03-23 01:25:00|2475.9|2472.9|2476.6|2473.6|2477.9|2474.9|2475.9|2472.9|307
1647999000000|2022-03-23 01:30:00|2476.7|2473.7|2478.7|2475.7|2478.9|2475.9|2475.2|2472.2|479
1647999300000|2022-03-23 01:35:00|2478.8|2475.8|2477.6|2475.6|2480.1|2477.2|2477.4|2474.7|546
1647999600000|2022-03-23 01:40:00|2477.2|2475.2|2482.4|2479.4|2482.7|2479.7|2477.1|2474.3|444
1647999900000|2022-03-23 01:45:00|2482.3|2479.3|2482.4|2479.4|2483.4|2480.4|2481.4|2478.4|325
1648000200000|2022-03-23 01:50:00|2482.6|2479.6|2482.7|2479.7|2483.3|2480.3|2481.9|2478.9|290
1648000500000|2022-03-23 01:55:00|2482.8|2479.8|2482.4|2479.4|2483.1|2480.1|2480.6|2477.6|389
1648000800000|2022-03-23 02:00:00|2482.3|2479.3|2483.3|2480.3|2483.5|2480.5|2481.2|2478.2|291
1648001100000|2022-03-23 02:05:00|2483.4|2480.4|2484.3|2481.3|2485.2|2482.2|2483.3|2480.3|422
1648001400000|2022-03-23 02:10:00|2484.6|2481.6|2484.8|2481.8|2485.2|2482.2|2483.5|2480.5|436
1648001700000|2022-03-23 02:15:00|2484.5|2481.5|2484.5|2481.5|2485|2482.4|2483.5|2480.5|256
1648002000000|2022-03-23 02:20:00|2484.6|2481.6|2484.7|2481.7|2485.5|2483|2483.9|2481.3|291
1648002300000|2022-03-23 02:25:00|2484.6|2481.6|2483.5|2481.5|2485.1|2482.3|2482.7|2479.7|221
1648002600000|2022-03-23 02:30:00|2483.6|2481.6|2485.9|2482.9|2486.6|2484|2483.4|2480.8|367
1648002900000|2022-03-23 02:35:00|2486.2|2483.2|2485|2482|2486.2|2483.2|2484.1|2481.4|302
1648003200000|2022-03-23 02:40:00|2484.6|2482.6|2484.8|2481.8|2485.5|2482.8|2484.1|2481.3|310
1648003500000|2022-03-23 02:45:00|2484.6|2481.6|2487.3|2484.3|2487.6|2484.6|2483.5|2480.8|346
1648003800000|2022-03-23 02:50:00|2487.2|2484.2|2486.4|2483.4|2487.8|2484.8|2486.1|2483.1|321
1648004100000|2022-03-23 02:55:00|2486.9|2483.9|2486|2483|2486.9|2483.9|2484.9|2481.9|473
1648004400000|2022-03-23 03:00:00|2485.9|2482.9|2486|2483|2487.2|2484.2|2485.8|2482.8|299
1648004700000|2022-03-23 03:05:00|2486.1|2483.1|2486.3|2483.3|2487.3|2484.3|2485.7|2482.7|280
1648005000000|2022-03-23 03:10:00|2486.4|2483.4|2487.3|2484.3|2487.9|2484.9|2485.8|2482.8|237
1648005300000|2022-03-23 03:15:00|2487.2|2484.2|2487.6|2484.6|2487.8|2484.8|2486.4|2483.4|257
1648005600000|2022-03-23 03:20:00|2487.8|2484.8|2487.4|2484.4|2488.9|2485.9|2487.2|2484.2|317
1648005900000|2022-03-23 03:25:00|2487.5|2484.5|2485.9|2482.9|2487.8|2484.8|2485.5|2482.5|277
1648006200000|2022-03-23 03:30:00|2485.8|2482.8|2485.7|2482.7|2486|2483|2484.4|2481.4|296
1648006500000|2022-03-23 03:35:00|2485.5|2482.5|2485.2|2482.2|2486.2|2483.2|2484.9|2481.9|152
1648006800000|2022-03-23 03:40:00|2485.1|2482.1|2485.9|2482.9|2486.3|2483.3|2485.1|2482.1|135
1648007100000|2022-03-23 03:45:00|2485.8|2482.8|2485.2|2482.2|2486.4|2483.4|2485|2482|278
1648007400000|2022-03-23 03:50:00|2485.3|2482.3|2483.6|2480.6|2485.3|2482.3|2483.3|2480.3|217
1648007700000|2022-03-23 03:55:00|2483.8|2480.8|2484.1|2481.1|2484.4|2481.4|2483|2480|220
1648008000000|2022-03-23 04:00:00|2484.2|2481.2|2485.8|2482.8|2485.9|2482.9|2484|2481|218
1648008300000|2022-03-23 04:05:00|2485.7|2482.7|2485|2482|2486.2|2483.2|2484.7|2481.7|121
1648008600000|2022-03-23 04:10:00|2485.1|2482.1|2484.2|2481.2|2485.3|2482.3|2483.4|2480.4|149
1648008900000|2022-03-23 04:15:00|2484.3|2481.3|2485.5|2482.5|2485.7|2482.7|2484.1|2481.1|156
1648009200000|2022-03-23 04:20:00|2485.4|2482.4|2485.8|2482.8|2486|2483|2485.2|2482.2|136
1648009500000|2022-03-23 04:25:00|2485.9|2482.9|2485.8|2482.8|2486.3|2483.3|2485.6|2482.6|83
1648009800000|2022-03-23 04:30:00|2485.7|2482.7|2486.7|2483.7|2487.5|2484.5|2485.7|2482.7|153
1648010100000|2022-03-23 04:35:00|2486.4|2483.4|2486.7|2483.7|2486.9|2483.9|2486.1|2483.1|88
1648010400000|2022-03-23 04:40:00|2486.6|2483.6|2485.6|2482.6|2486.7|2483.7|2485.1|2482.1|114
1648010700000|2022-03-23 04:45:00|2485.7|2482.7|2484.7|2481.7|2485.8|2482.8|2484.2|2481.2|168
1648011000000|2022-03-23 04:50:00|2484.8|2481.8|2484.8|2481.8|2485.5|2482.5|2484.6|2481.6|87
1648011300000|2022-03-23 04:55:00|2484.7|2481.7|2486.1|2483.1|2486.6|2483.6|2484.6|2481.6|143
1648011600000|2022-03-23 05:00:00|2486.2|2483.2|2484.3|2481.3|2487.1|2484.1|2484.3|2481.3|152
1648011900000|2022-03-23 05:05:00|2484.4|2481.4|2483.7|2480.7|2484.7|2481.7|2482.9|2479.9|182
1648012200000|2022-03-23 05:10:00|2483.8|2480.8|2483.5|2480.5|2484|2481|2483|2480|141
1648012500000|2022-03-23 05:15:00|2483.6|2480.6|2483.8|2480.8|2484.3|2481.3|2483.6|2480.6|118
1648012800000|2022-03-23 05:20:00|2483.9|2480.9|2484.3|2481.3|2484.5|2481.5|2483.4|2480.4|158
1648013100000|2022-03-23 05:25:00|2484.1|2481.1|2484.9|2481.9|2486.1|2483.1|2483.7|2480.7|280
1648013400000|2022-03-23 05:30:00|2485|2482|2482.9|2479.9|2485.7|2482.7|2481.8|2478.8|410
1648013700000|2022-03-23 05:35:00|2483|2480|2485.2|2482.2|2485.5|2482.5|2482.4|2479.4|354
1648014000000|2022-03-23 05:40:00|2485.1|2482.1|2484.5|2481.5|2485.6|2482.7|2483.9|2480.9|182
1648014300000|2022-03-23 05:45:00|2484.1|2481.1|2483.3|2480.3|2485|2482|2483|2480|225
1648014600000|2022-03-23 05:50:00|2483.2|2480.2|2482.9|2479.9|2484.2|2481.2|2482.2|2479.6|164
1648014900000|2022-03-23 05:55:00|2483|2480|2482.6|2479.6|2483|2480|2480.5|2477.5|284
1648015200000|2022-03-23 06:00:00|2482.5|2479.5|2480.8|2477.8|2482.7|2479.7|2480.4|2477.6|283
1648015500000|2022-03-23 06:05:00|2480.7|2477.7|2480.4|2477.4|2481.4|2478.4|2480.2|2477.2|218
1648015800000|2022-03-23 06:10:00|2480.5|2477.5|2478.8|2475.8|2481.2|2478.2|2478|2475|342
1648016100000|2022-03-23 06:15:00|2478.9|2475.9|2480.8|2477.8|2481.8|2479.2|2478.8|2475.8|307
1648016400000|2022-03-23 06:20:00|2480.7|2477.7|2481.7|2479.7|2482.2|2479.7|2480.2|2477.5|319
1648016700000|2022-03-23 06:25:00|2481.9|2478.9|2480.8|2477.8|2482|2479.3|2480.1|2477.6|225
1648017000000|2022-03-23 06:30:00|2481|2478|2480.4|2477.4|2481.7|2479.3|2479.9|2477.1|283
1648017300000|2022-03-23 06:35:00|2480.5|2477.5|2481|2478|2481.3|2478.5|2479.6|2477.1|263
1648017600000|2022-03-23 06:40:00|2481.1|2478.1|2481.5|2478.5|2482.3|2479.4|2480.2|2477.5|230
1648017900000|2022-03-23 06:45:00|2481.6|2478.6|2481.2|2478.2|2482.9|2479.9|2480.9|2477.9|292
1648018200000|2022-03-23 06:50:00|2481.1|2478.1|2482|2479|2482.8|2480.4|2480.7|2477.8|260
1648018500000|2022-03-23 06:55:00|2481.9|2478.9|2483.8|2480.8|2485.3|2483.1|2481.9|2478.9|367
1648018800000|2022-03-23 07:00:00|2484|2481|2487.1|2484.1|2489.3|2486.9|2483.7|2480.8|360
1648019100000|2022-03-23 07:05:00|2487|2484|2486.2|2483.2|2487.4|2484.5|2484.3|2481.8|248
1648019400000|2022-03-23 07:10:00|2486.3|2483.3|2485.7|2482.7|2486.9|2484.5|2484.5|2481.6|319
1648019700000|2022-03-23 07:15:00|2485.6|2482.6|2486.9|2483.9|2488|2485|2484.7|2481.7|299
1648020000000|2022-03-23 07:20:00|2487|2484|2486.4|2483.4|2487.4|2484.8|2485.9|2483|233
1648020300000|2022-03-23 07:25:00|2486.5|2483.5|2487.2|2484.2|2488.2|2485.8|2485.5|2482.8|266
1648020600000|2022-03-23 07:30:00|2487.1|2484.1|2490|2488|2490.6|2488|2485.2|2482.9|356
1648020900000|2022-03-23 07:35:00|2490.2|2488.2|2491|2489|2492.3|2490.1|2488.7|2486.5|439
1648021200000|2022-03-23 07:40:00|2490.9|2488.9|2493.4|2490.4|2493.7|2490.7|2488|2485.7|412
1648021500000|2022-03-23 07:45:00|2493.1|2490.1|2493.7|2491.7|2496.6|2493.7|2492.9|2489.9|470
1648021800000|2022-03-23 07:50:00|2493.6|2491.6|2497.2|2495.2|2497.8|2495.3|2492.2|2489.5|334
1648022100000|2022-03-23 07:55:00|2498.1|2495.1|2500.1|2498.1|2501|2499|2495.4|2493|366
1648022400000|2022-03-23 08:00:00|2500.3|2498.3|2499.1|2497.1|2502.2|2500|2498|2495.2|624
1648022700000|2022-03-23 08:05:00|2499|2497|2495.7|2493.7|2499.7|2497.6|2495.3|2493.1|515
1648023000000|2022-03-23 08:10:00|2496.4|2494.4|2498.4|2496.4|2500.2|2498.2|2496.1|2494.1|429
1648023300000|2022-03-23 08:15:00|2498.3|2496.3|2499|2497|2499.8|2497.6|2496.6|2494.3|484
1648023600000|2022-03-23 08:20:00|2499.3|2497.3|2500.5|2498.5|2504.2|2501.8|2498.5|2496.2|603
1648023900000|2022-03-23 08:25:00|2500.4|2498.4|2498.2|2496.2|2501.9|2499.5|2498.1|2495.7|512
1648024200000|2022-03-23 08:30:00|2498.1|2496.1|2498.5|2496.5|2499.3|2497.2|2495.7|2493.1|476
1648024500000|2022-03-23 08:35:00|2498.4|2496.4|2501|2499|2502.2|2500.2|2497.6|2495.1|430
1648024800000|2022-03-23 08:40:00|2500.7|2498.7|2503.6|2500.6|2504.5|2502.2|2500.7|2498.5|504
1648025100000|2022-03-23 08:45:00|2503.7|2500.7|2500.9|2498.9|2504.7|2502.7|2500.8|2498.8|373
1648025400000|2022-03-23 08:50:00|2500.8|2498.8|2499.8|2497.8|2502.8|2500.6|2498.5|2496.5|471
1648025700000|2022-03-23 08:55:00|2499.7|2497.7|2502.2|2500.2|2503.8|2501.8|2498.7|2496.2|554
1648026000000|2022-03-23 09:00:00|2502.1|2500.1|2504.9|2502.9|2505.7|2503.2|2502.1|2499.6|442
1648026300000|2022-03-23 09:05:00|2505|2503|2503.8|2501.8|2505.1|2503|2501.9|2498.9|359
1648026600000|2022-03-23 09:10:00|2503.9|2501.9|2503.4|2501.4|2504.8|2502.5|2502.7|2499.9|285
1648026900000|2022-03-23 09:15:00|2503.5|2501.5|2504|2502|2505.2|2503|2503.1|2500.4|239
1648027200000|2022-03-23 09:20:00|2503.9|2501.9|2504.2|2502.2|2505|2503|2502.9|2500.4|226
1648027500000|2022-03-23 09:25:00|2504.3|2502.3|2504.3|2502.3|2505.6|2503.4|2503.7|2501|365
1648027800000|2022-03-23 09:30:00|2504.2|2502.2|2507.5|2504.5|2508|2506|2504.2|2502|497
1648028100000|2022-03-23 09:35:00|2507.6|2504.6|2507|2504|2510.2|2507.8|2506.4|2503.7|515
1648028400000|2022-03-23 09:40:00|2506.9|2503.9|2507.5|2504.5|2510.1|2507.3|2506.2|2503.5|519
1648028700000|2022-03-23 09:45:00|2507.6|2504.6|2505.9|2502.9|2508.6|2506.3|2505.3|2502.7|391
1648029000000|2022-03-23 09:50:00|2506|2503|2506.3|2503.3|2506.4|2503.6|2504.5|2501.8|386
1648029300000|2022-03-23 09:55:00|2506.4|2503.4|2504.5|2502.5|2506.9|2504.3|2503.4|2500.9|417
1648029600000|2022-03-23 10:00:00|2504.6|2502.6|2508.3|2505.3|2509|2506.7|2504.6|2502.6|619
1648029900000|2022-03-23 10:05:00|2508.2|2505.2|2508.6|2506.6|2508.7|2506.7|2506.3|2503.9|332
1648030200000|2022-03-23 10:10:00|2508.7|2506.7|2509|2506|2510|2507.6|2507.7|2505.1|313
1648030500000|2022-03-23 10:15:00|2509.1|2506.1|2507.7|2505.7|2509.1|2506.7|2507.6|2505.1|222
1648030800000|2022-03-23 10:20:00|2508|2506|2511.2|2509.2|2513.5|2511|2507.1|2504.7|309
1648031100000|2022-03-23 10:25:00|2511.1|2509.1|2510|2507|2511.4|2509.2|2509.1|2506.7|315
1648031400000|2022-03-23 10:30:00|2509.9|2506.9|2505.2|2503.2|2511.6|2509.2|2505|2502.4|476
1648031700000|2022-03-23 10:35:00|2505.3|2503.3|2506.7|2504.7|2507.2|2505|2504.2|2501.8|326
1648032000000|2022-03-23 10:40:00|2506.9|2504.9|2510.7|2507.7|2511.7|2508.9|2506.6|2504.2|435
1648032300000|2022-03-23 10:45:00|2510.3|2507.3|2510.4|2507.4|2511.2|2508.5|2509.1|2506.7|376
1648032600000|2022-03-23 10:50:00|2510.3|2507.3|2507.5|2505.5|2510.4|2508.1|2506.3|2503.6|451
1648032900000|2022-03-23 10:55:00|2507.4|2505.4|2508.6|2505.6|2509.1|2506.1|2505.9|2503.4|627
1648033200000|2022-03-23 11:00:00|2508.5|2505.5|2509.2|2507.2|2511.6|2508.6|2507.6|2505.1|461
1648033500000|2022-03-23 11:05:00|2509.4|2506.4|2508.7|2506.7|2512.2|2509.3|2507.9|2505.4|369
1648033800000|2022-03-23 11:10:00|2508.6|2506.6|2507.6|2504.6|2511.4|2508.8|2507.3|2504.3|502
1648034100000|2022-03-23 11:15:00|2507.4|2504.4|2504.6|2502.6|2507.9|2505|2504.2|2502|424
1648034400000|2022-03-23 11:20:00|2504.7|2502.7|2502.9|2500.9|2505.6|2502.8|2501.8|2499.2|519
1648034700000|2022-03-23 11:25:00|2502.8|2500.8|2497|2494|2503.2|2500.8|2496.7|2493.7|824
1648035000000|2022-03-23 11:30:00|2497.4|2494.4|2503.7|2500.7|2504.1|2501.2|2497.1|2494.3|573
1648035300000|2022-03-23 11:35:00|2503.6|2500.6|2502.2|2500.2|2503.8|2501.7|2501.7|2499.3|366
1648035600000|2022-03-23 11:40:00|2502.1|2500.1|2503.5|2500.5|2503.8|2501|2500.6|2497.9|421
1648035900000|2022-03-23 11:45:00|2503.6|2500.6|2502.8|2499.8|2503.7|2501.2|2501.6|2499|384
1648036200000|2022-03-23 11:50:00|2503|2500|2503.5|2500.5|2504|2501.2|2502.1|2499.6|466
1648036500000|2022-03-23 11:55:00|2503.1|2500.1|2501.9|2499.9|2503.9|2501.4|2501.6|2499|381
1648036800000|2022-03-23 12:00:00|2501.8|2499.8|2503.5|2500.5|2503.9|2501.2|2499.8|2497.2|567
1648037100000|2022-03-23 12:05:00|2503.4|2500.4|2501.4|2498.4|2503.9|2501.4|2501.2|2498.2|301
1648037400000|2022-03-23 12:10:00|2501.6|2498.6|2499.8|2496.8|2503.4|2500.4|2499.3|2496.5|543
1648037700000|2022-03-23 12:15:00|2499.9|2496.9|2502|2499|2503.3|2500.3|2499|2496.4|541
1648038000000|2022-03-23 12:20:00|2502.2|2499.2|2495.7|2492.7|2503.6|2500.6|2493.6|2491.1|841
1648038300000|2022-03-23 12:25:00|2494.8|2491.8|2494.4|2491.4|2498.3|2495.3|2493.2|2490.6|632
1648038600000|2022-03-23 12:30:00|2494.2|2491.2|2495.7|2493.7|2498|2495.4|2493.4|2490.6|623
1648038900000|2022-03-23 12:35:00|2495.4|2493.4|2493.1|2491.1|2495.7|2493.4|2492.1|2489.5|689
1648039200000|2022-03-23 12:40:00|2493.4|2490.4|2494.9|2491.9|2495.3|2492.4|2491.5|2488.7|626
1648039500000|2022-03-23 12:45:00|2495.3|2492.3|2495.5|2492.5|2497.1|2494.6|2494.4|2491.6|613
1648039800000|2022-03-23 12:50:00|2495.6|2492.6|2497.5|2494.5|2497.6|2494.6|2494.1|2491.7|581
1648040100000|2022-03-23 12:55:00|2497.4|2494.4|2498.4|2496.4|2499.4|2496.9|2494.6|2492|583
1648040400000|2022-03-23 13:00:00|2498.3|2496.3|2506|2503|2506.6|2504|2496.6|2493.7|857
1648040700000|2022-03-23 13:05:00|2506.1|2503.1|2502.5|2500.5|2507.8|2505.4|2502.1|2500.1|547
1648041000000|2022-03-23 13:10:00|2502.7|2500.7|2503.4|2501.4|2506.9|2504.1|2502.6|2500.5|675
1648041300000|2022-03-23 13:15:00|2503.3|2501.3|2500.7|2498.7|2505.5|2503|2500.1|2497.7|659
1648041600000|2022-03-23 13:20:00|2500.8|2498.8|2500.8|2497.8|2502|2499.5|2498.2|2495.7|523
1648041900000|2022-03-23 13:25:00|2500.6|2497.6|2502|2500|2503.4|2500.8|2498.2|2495.6|635
1648042200000|2022-03-23 13:30:00|2502.4|2499.4|2505.7|2502.7|2509|2506.1|2502.2|2499.4|951
1648042500000|2022-03-23 13:35:00|2505.6|2502.6|2510.5|2508.5|2511.1|2508.7|2505.6|2502.6|870
1648042800000|2022-03-23 13:40:00|2510.7|2507.7|2513.9|2510.9|2516.5|2514|2507.7|2505.1|1068
1648043100000|2022-03-23 13:45:00|2513.7|2510.7|2509.3|2506.3|2515.7|2512.9|2508.4|2506|819
1648043400000|2022-03-23 13:50:00|2509.4|2506.4|2512.6|2510.6|2514.1|2511.6|2508.6|2506.1|590
1648043700000|2022-03-23 13:55:00|2512.4|2510.4|2512.5|2509.5|2514.9|2512.3|2510|2507.3|749
1648044000000|2022-03-23 14:00:00|2512.3|2509.3|2510.6|2508.6|2515.1|2512.1|2510.1|2507.7|772
1648044300000|2022-03-23 14:05:00|2510.5|2508.5|2507.6|2504.6|2511.6|2508.6|2505.5|2503.1|706
1648044600000|2022-03-23 14:10:00|2507.7|2504.7|2501.8|2498.8|2507.7|2504.7|2501.2|2498.5|680
1648044900000|2022-03-23 14:15:00|2501.3|2499.3|2493.6|2490.6|2501.9|2499.4|2492.7|2489.9|678
1648045200000|2022-03-23 14:20:00|2493.7|2490.7|2498.4|2495.4|2499|2496.5|2492.5|2489.5|539
1648045500000|2022-03-23 14:25:00|2498.5|2495.5|2498|2495|2498.5|2495.5|2494.6|2492|597
1648045800000|2022-03-23 14:30:00|2497.9|2494.9|2494.6|2491.6|2498.9|2496.2|2493.5|2491|648
1648046100000|2022-03-23 14:35:00|2494.7|2491.7|2493.3|2491.3|2495.4|2492.4|2491.3|2488.3|645
1648046400000|2022-03-23 14:40:00|2493.2|2491.2|2496.6|2493.6|2497.8|2495.2|2492.5|2489.9|638
1648046700000|2022-03-23 14:45:00|2496.5|2493.5|2501.8|2498.8|2502.7|2499.7|2496.4|2493.4|624
1648047000000|2022-03-23 14:50:00|2501.9|2498.9|2500.2|2497.2|2502.1|2499.2|2499.3|2496.6|491
1648047300000|2022-03-23 14:55:00|2500.1|2497.1|2498.3|2495.3|2500.2|2497.5|2495.5|2492.7|475
1648047600000|2022-03-23 15:00:00|2498|2495|2497.2|2494.2|2499.6|2497|2496.4|2493.7|504
1648047900000|2022-03-23 15:05:00|2497|2495|2498.2|2496.2|2499.1|2496.5|2496|2493.5|464
1648048200000|2022-03-23 15:10:00|2498.1|2496.1|2497.9|2495.9|2498.9|2496.4|2497.2|2494.6|359
1648048500000|2022-03-23 15:15:00|2498|2496|2498.6|2495.6|2499|2496.7|2496.7|2494|388
1648048800000|2022-03-23 15:20:00|2498.5|2495.5|2495.9|2493.9|2498.9|2496.4|2495.5|2492.8|364
1648049100000|2022-03-23 15:25:00|2495.3|2492.3|2496.5|2494.5|2497.5|2494.9|2494.8|2492|311
1648049400000|2022-03-23 15:30:00|2496.4|2494.4|2495.8|2493.8|2498|2495.3|2495.6|2492.9|380
1648049700000|2022-03-23 15:35:00|2495.9|2493.9|2490.5|2488.5|2496.6|2493.9|2490.3|2487.6|522
1648050000000|2022-03-23 15:40:00|2490.6|2488.6|2488.1|2485.1|2492.1|2489.4|2486.2|2483.2|708
1648050300000|2022-03-23 15:45:00|2487.4|2485.4|2490.3|2487.3|2490.5|2487.5|2487.3|2484.4|530
1648050600000|2022-03-23 15:50:00|2490.2|2487.2|2492.6|2489.6|2494|2491|2489.3|2486.7|661
1648050900000|2022-03-23 15:55:00|2492.7|2489.7|2492.6|2489.6|2492.8|2490|2489.9|2487|514
1648051200000|2022-03-23 16:00:00|2492.5|2489.5|2490.3|2487.3|2492.6|2489.6|2489|2486.1|552
1648051500000|2022-03-23 16:05:00|2490.4|2487.4|2490.7|2487.7|2491.6|2488.9|2489.7|2487|279
1648051800000|2022-03-23 16:10:00|2490.6|2487.6|2492.1|2489.1|2492.8|2489.9|2488.9|2486.2|436
1648052100000|2022-03-23 16:15:00|2492.2|2489.2|2496.3|2493.3|2496.3|2493.6|2491.9|2489.1|443
1648052400000|2022-03-23 16:20:00|2496.4|2493.4|2496.6|2493.6|2496.7|2493.9|2495|2492.3|304
1648052700000|2022-03-23 16:25:00|2496.5|2493.5|2498.7|2495.7|2499.2|2496.7|2495.6|2493.3|327
1648053000000|2022-03-23 16:30:00|2498.6|2495.6|2497.6|2495.6|2499.1|2496.7|2496|2493.5|319
1648053300000|2022-03-23 16:35:00|2497.5|2495.5|2499.1|2496.1|2500.1|2497.4|2497.5|2495.5|429
1648053600000|2022-03-23 16:40:00|2498.9|2495.9|2497.5|2495.5|2500.2|2497.3|2497.4|2495.3|309
1648053900000|2022-03-23 16:45:00|2497.6|2495.6|2500.2|2497.2|2500.5|2497.8|2497.5|2495.5|330
1648054200000|2022-03-23 16:50:00|2500.3|2497.3|2499.1|2496.1|2500.6|2498.1|2498|2495.7|315
1648054500000|2022-03-23 16:55:00|2499|2496|2502.6|2500.6|2503.4|2500.6|2498.1|2495.4|429
1648054800000|2022-03-23 17:00:00|2503|2500|2504.1|2501.1|2505|2502|2501.1|2498.5|457
1648055100000|2022-03-23 17:05:00|2504.2|2501.2|2505.6|2503.6|2506.7|2503.8|2503.9|2500.9|384
1648055400000|2022-03-23 17:10:00|2506.1|2503.1|2506.9|2503.9|2507.6|2504.7|2504.7|2502.3|382
1648055700000|2022-03-23 17:15:00|2507|2504|2505.7|2502.7|2507.2|2504.2|2503.7|2500.7|358
1648056000000|2022-03-23 17:20:00|2505.4|2503.4|2506.9|2503.9|2507|2504.3|2504.5|2501.9|251
1648056300000|2022-03-23 17:25:00|2507|2504|2507.7|2505.7|2508|2505.7|2506|2503.3|270
1648056600000|2022-03-23 17:30:00|2507.6|2505.6|2507.7|2505.7|2508.3|2505.7|2504.8|2502.6|283
1648056900000|2022-03-23 17:35:00|2507.8|2505.8|2506.6|2504.6|2508.4|2505.8|2506.5|2504|316
1648057200000|2022-03-23 17:40:00|2507.5|2504.5|2507.3|2505.3|2508.3|2505.7|2506.6|2504|198
1648057500000|2022-03-23 17:45:00|2507.2|2504.2|2507.4|2504.4|2507.4|2504.8|2504.3|2501.9|297
1648057800000|2022-03-23 17:50:00|2507.3|2504.3|2507.6|2505.6|2508.6|2506.1|2505.7|2503.3|392
1648058100000|2022-03-23 17:55:00|2507.7|2505.7|2506.8|2503.8|2508.7|2506.1|2506.2|2503.8|294
1648058400000|2022-03-23 18:00:00|2507|2504|2508.2|2506.2|2509.1|2506.7|2506.3|2503.8|277
1648058700000|2022-03-23 18:05:00|2508.1|2506.1|2510.4|2507.4|2510.7|2508.2|2507.6|2505|466
1648059000000|2022-03-23 18:10:00|2510.3|2507.3|2510.7|2507.7|2511.4|2508.8|2509.4|2506.8|408
1648059300000|2022-03-23 18:15:00|2510.9|2507.9|2509.5|2506.5|2511|2508.5|2508.6|2506.4|356
1648059600000|2022-03-23 18:20:00|2509.6|2506.6|2509|2506|2510.1|2507.3|2507.3|2504.8|371
1648059900000|2022-03-23 18:25:00|2508.4|2506.4|2508.6|2505.6|2510.4|2507.5|2507.9|2505.4|407
1648060200000|2022-03-23 18:30:00|2509.1|2506.1|2509.9|2506.9|2510.5|2507.9|2508.3|2505.9|293
1648060500000|2022-03-23 18:35:00|2510|2507|2509.9|2507.9|2510.6|2508.1|2509|2506.2|222
1648060800000|2022-03-23 18:40:00|2510.4|2507.4|2510|2507|2511.1|2508.5|2509|2506.7|173
1648061100000|2022-03-23 18:45:00|2509.9|2506.9|2509.3|2507.3|2510.3|2507.8|2508.8|2506.3|264
1648061400000|2022-03-23 18:50:00|2509.8|2506.8|2510.9|2507.9|2511.6|2509.1|2508.9|2506.4|266
1648061700000|2022-03-23 18:55:00|2510.8|2507.8|2510.6|2508.6|2511.5|2509|2509.3|2506.8|407
1648062000000|2022-03-23 19:00:00|2510.5|2508.5|2508.8|2505.8|2512.8|2510.7|2507.4|2504.4|403
1648062300000|2022-03-23 19:05:00|2508.6|2505.6|2510.3|2507.3|2510.3|2507.9|2507.7|2505.1|333
1648062600000|2022-03-23 19:10:00|2510.1|2507.1|2511.1|2508.1|2511.4|2508.7|2509.5|2506.9|333
1648062900000|2022-03-23 19:15:00|2511|2508|2510.3|2507.3|2511.8|2509.4|2509.7|2507.2|251
1648063200000|2022-03-23 19:20:00|2510.5|2507.5|2513.1|2510.1|2513.9|2510.9|2509.4|2506.7|349
1648063500000|2022-03-23 19:25:00|2513.3|2510.3|2517.8|2514.8|2517.9|2515.1|2513.1|2510.1|402
1648063800000|2022-03-23 19:30:00|2517.7|2514.7|2518.5|2515.5|2518.8|2516.3|2515.3|2512.5|489
1648064100000|2022-03-23 19:35:00|2518.3|2515.3|2519.1|2517.1|2519.6|2517.3|2516.7|2514.2|486
1648064400000|2022-03-23 19:40:00|2519|2517|2519.8|2516.8|2521.8|2519.3|2517.9|2515.4|418
1648064700000|2022-03-23 19:45:00|2519.9|2516.9|2520.4|2518.4|2521.1|2518.6|2518.4|2515.9|497
1648065000000|2022-03-23 19:50:00|2520.8|2517.8|2519.9|2516.9|2522.2|2519.7|2519|2516.3|594
1648065300000|2022-03-23 19:55:00|2519.2|2517.2|2516.6|2514.6|2520.1|2517.6|2516.6|2514.4|520
1648065600000|2022-03-23 20:00:00|2516.5|2514.5|2516.3|2513.3|2518.1|2515.8|2515.4|2512.9|277
1648065900000|2022-03-23 20:05:00|2516.2|2513.2|2516.4|2513.4|2516.9|2514.6|2515.2|2512.6|209
1648066200000|2022-03-23 20:10:00|2516.2|2513.2|2516.8|2513.8|2517.9|2515.6|2515.2|2512.4|290
1648066500000|2022-03-23 20:15:00|2516.2|2514.2|2516.9|2513.9|2518.2|2515.6|2515.1|2512.6|246
1648066800000|2022-03-23 20:20:00|2516.4|2514.4|2516.3|2513.3|2516.9|2514.9|2515.4|2512.9|167
1648067100000|2022-03-23 20:25:00|2516.4|2513.4|2514.8|2512.8|2517|2514.1|2514.6|2512.1|193
1648067400000|2022-03-23 20:30:00|2515.3|2512.3|2515.1|2512.1|2515.5|2512.6|2513.9|2511.2|127
1648067700000|2022-03-23 20:35:00|2515.2|2512.2|2515.9|2512.9|2516.8|2513.8|2514.8|2511.8|219
1648068000000|2022-03-23 20:40:00|2516|2513|2515.3|2512.3|2516.2|2513.2|2514.9|2511.9|162
1648068300000|2022-03-23 20:45:00|2515.1|2512.1|2514.6|2511.6|2515.4|2512.4|2513.9|2511.2|148
1648068600000|2022-03-23 20:50:00|2514.7|2511.7|2514.2|2511.2|2515.1|2512.1|2513.2|2510.2|133
1648068900000|2022-03-23 20:55:00|2514.3|2511.3|2511.5|2508.5|2517.5|2511.9|2511.4|2507.5|184
1648072800000|2022-03-23 22:00:00|2512.2|2509.2|2515.6|2510.5|2516.9|2511.7|2512.2|2507.2|283
1648073100000|2022-03-23 22:05:00|2514.3|2511.3|2515.2|2512.2|2517|2512.3|2512.5|2508.4|323
1648073400000|2022-03-23 22:10:00|2514.9|2511.9|2515.6|2512.6|2517.5|2513.2|2514.7|2509.5|202
1648073700000|2022-03-23 22:15:00|2515.4|2512.4|2516.6|2513.6|2516.8|2514|2515.2|2512.2|179
1648074000000|2022-03-23 22:20:00|2516.5|2513.5|2516.5|2513.5|2517.6|2513.7|2515.8|2511.7|119
1648074300000|2022-03-23 22:25:00|2516.4|2513.4|2516.4|2513.4|2518.5|2513.8|2515.7|2510.9|123
1648074600000|2022-03-23 22:30:00|2516.2|2513.2|2515.6|2512.6|2516.4|2513.4|2515|2512|139
1648074900000|2022-03-23 22:35:00|2515.7|2512.7|2517.9|2514.9|2518.2|2515.2|2514.7|2511.7|197
1648075200000|2022-03-23 22:40:00|2518|2515|2518|2515|2518.3|2515.3|2517.1|2514.1|93
1648075500000|2022-03-23 22:45:00|2518.1|2515.1|2517.7|2514.7|2518.4|2515.4|2516.7|2513.7|83
1648075800000|2022-03-23 22:50:00|2518.4|2515.4|2518.7|2515.7|2518.9|2515.9|2517|2514|136
1648076100000|2022-03-23 22:55:00|2518.6|2515.6|2517|2514|2518.9|2515.9|2516.1|2513.1|150
1648076400000|2022-03-23 23:00:00|2517.1|2514.1|2517.9|2514.9|2518.6|2516|2516.9|2513.9|153
1648076700000|2022-03-23 23:05:00|2518.1|2515.1|2517.6|2514.6|2518.5|2515.5|2517.5|2514.5|179
1648077000000|2022-03-23 23:10:00|2517.5|2514.5|2516.5|2513.5|2518.1|2515.1|2516.4|2513.4|179
1648077300000|2022-03-23 23:15:00|2516.6|2513.6|2517.4|2514.4|2517.9|2514.9|2516.2|2513.2|170
1648077600000|2022-03-23 23:20:00|2517.3|2514.3|2517.6|2514.6|2518.6|2515.6|2517.1|2514.1|165
1648077900000|2022-03-23 23:25:00|2517.7|2514.7|2518.8|2515.8|2519.4|2516.4|2517.1|2514.1|146
1648078200000|2022-03-23 23:30:00|2518.9|2515.9|2519.3|2517.3|2520.8|2517.8|2518.7|2515.7|199
1648078500000|2022-03-23 23:35:00|2520.3|2516.7|2519.7|2516.7|2521.1|2518.1|2519|2516|219
1648078800000|2022-03-23 23:40:00|2519.8|2516.8|2519.5|2516.5|2520.2|2517.2|2518.6|2515.6|193
1648079100000|2022-03-23 23:45:00|2519.2|2516.2|2518.8|2515.8|2519.9|2516.9|2518.7|2515.7|187
1648079400000|2022-03-23 23:50:00|2518.7|2515.7|2516.9|2513.9|2519.3|2516.3|2516.6|2513.6|194
1648079700000|2022-03-23 23:55:00|2517.2|2514.2|2519.5|2516.5|2519.5|2516.5|2516.6|2513.6|167
1648080000000|2022-03-24 00:00:00|2519.6|2516.6|2518.7|2515.7|2519.6|2516.6|2517|2514|275
1648080300000|2022-03-24 00:05:00|2518.8|2515.8|2517.6|2514.6|2518.8|2515.8|2516.9|2513.9|213
1648080600000|2022-03-24 00:10:00|2517.7|2514.7|2517.4|2514.4|2518.5|2515.5|2517|2514|269
1648080900000|2022-03-24 00:15:00|2517.5|2514.5|2517.8|2514.8|2518.3|2515.3|2516.4|2513.4|198
1648081200000|2022-03-24 00:20:00|2517.6|2514.6|2519.1|2516.1|2519.8|2516.8|2517.6|2514.6|243
1648081500000|2022-03-24 00:25:00|2519.4|2516.4|2521.6|2518.6|2523|2520|2518.5|2515.5|367
1648081800000|2022-03-24 00:30:00|2521.7|2518.7|2520.2|2517.2|2521.7|2518.7|2518.3|2515.7|491
1648082100000|2022-03-24 00:35:00|2520.3|2517.3|2520.4|2517.4|2520.9|2517.9|2519.9|2516.9|202
1648082400000|2022-03-24 00:40:00|2520.5|2517.5|2520|2517|2521.1|2518.1|2519.9|2516.9|190
1648082700000|2022-03-24 00:45:00|2520.1|2517.1|2519.7|2516.7|2520.3|2517.3|2518.7|2515.7|228
1648083000000|2022-03-24 00:50:00|2519.5|2516.5|2517.3|2514.3|2520.1|2517.1|2516.9|2513.9|235
1648083300000|2022-03-24 00:55:00|2517.2|2514.2|2517.3|2514.3|2518.5|2515.5|2516.6|2513.6|366
1648083600000|2022-03-24 01:00:00|2517.6|2514.6|2522.7|2519.7|2525|2522|2516.8|2513.8|860
1648083900000|2022-03-24 01:05:00|2522.9|2519.9|2521.4|2518.4|2525|2522|2519.9|2516.9|579
1648084200000|2022-03-24 01:10:00|2521.8|2518.8|2518.4|2515.4|2522.9|2519.9|2517.5|2514.5|468
1648084500000|2022-03-24 01:15:00|2518.7|2515.7|2513.7|2510.7|2518.8|2515.8|2513.6|2510.6|536
1648084800000|2022-03-24 01:20:00|2513.6|2510.6|2511.6|2508.6|2514.7|2511.7|2509.3|2506.3|545
1648085100000|2022-03-24 01:25:00|2511.4|2508.4|2511.6|2508.6|2513.3|2510.3|2510.4|2507.4|393
1648085400000|2022-03-24 01:30:00|2511.9|2508.9|2509.3|2506.3|2512.1|2509.1|2509.1|2506.1|429
1648085700000|2022-03-24 01:35:00|2509.2|2506.2|2509.4|2506.4|2510.7|2507.7|2508|2505|468
1648086000000|2022-03-24 01:40:00|2509.3|2506.3|2509.4|2506.4|2509.6|2506.6|2507.8|2504.8|448
1648086300000|2022-03-24 01:45:00|2509.6|2506.6|2510.4|2507.4|2510.4|2507.4|2508.7|2505.7|213
1648086600000|2022-03-24 01:50:00|2510.3|2507.3|2507.3|2504.3|2510.3|2507.3|2506.1|2503.1|280
1648086900000|2022-03-24 01:55:00|2507.4|2504.4|2508.3|2505.3|2509.8|2506.8|2507.3|2504.3|259
1648087200000|2022-03-24 02:00:00|2508.1|2505.1|2506.5|2503.5|2508.9|2505.9|2505.6|2502.6|308
1648087500000|2022-03-24 02:05:00|2506.6|2503.6|2507.2|2504.2|2508.1|2505.1|2506.1|2503.1|339
1648087800000|2022-03-24 02:10:00|2506.9|2503.9|2510.8|2507.8|2511.3|2508.3|2506.7|2503.7|336
1648088100000|2022-03-24 02:15:00|2510.9|2507.9|2513.1|2510.1|2513.2|2510.2|2510.4|2507.8|195
1648088400000|2022-03-24 02:20:00|2513|2510|2511.2|2508.2|2513.4|2510.4|2511.2|2508.2|160
1648088700000|2022-03-24 02:25:00|2511.3|2508.3|2510|2507|2511.9|2508.9|2509.8|2506.8|219
1648089000000|2022-03-24 02:30:00|2510.2|2507.2|2506.3|2504.3|2510.2|2507.2|2506.3|2503.5|395
1648089300000|2022-03-24 02:35:00|2507|2504|2505|2502|2507.1|2504.1|2504.8|2501.8|413
1648089600000|2022-03-24 02:40:00|2504.9|2501.9|2503.6|2500.6|2505.8|2502.8|2503.1|2500.1|491
1648089900000|2022-03-24 02:45:00|2503.5|2500.5|2505.7|2502.7|2506.2|2503.2|2503.5|2500.5|488
1648090200000|2022-03-24 02:50:00|2505.9|2502.9|2508.1|2505.1|2509|2506|2505.6|2502.6|458
1648090500000|2022-03-24 02:55:00|2507.9|2504.9|2505.9|2502.9|2508.6|2505.6|2505.2|2502.2|371
1648090800000|2022-03-24 03:00:00|2505.8|2502.8|2506.8|2503.8|2507.4|2504.7|2505.1|2502.1|305
1648091100000|2022-03-24 03:05:00|2506.6|2503.6|2506.7|2503.7|2507.5|2504.5|2506|2503|293
1648091400000|2022-03-24 03:10:00|2506.8|2503.8|2506.6|2503.6|2507.7|2504.7|2506.1|2503.1|298
1648091700000|2022-03-24 03:15:00|2506.5|2503.5|2503.3|2500.3|2506.6|2503.6|2502.1|2499.1|432
1648092000000|2022-03-24 03:20:00|2503.5|2500.5|2504.4|2501.4|2504.8|2501.8|2503.2|2500.2|266
1648092300000|2022-03-24 03:25:00|2504.6|2501.6|2506.4|2503.4|2506.9|2504|2504.3|2501.3|306
1648092600000|2022-03-24 03:30:00|2506.5|2503.5|2506.4|2503.4|2507.2|2504.2|2505.3|2502.3|202
1648092900000|2022-03-24 03:35:00|2506.5|2503.5|2504.5|2501.5|2506.5|2503.5|2503.6|2500.8|189
1648093200000|2022-03-24 03:40:00|2504.6|2501.6|2504.8|2501.8|2505.7|2503.1|2504|2501|222
1648093500000|2022-03-24 03:45:00|2504.7|2501.7|2504.5|2501.5|2505.4|2502.8|2503.6|2500.6|200
1648093800000|2022-03-24 03:50:00|2504.6|2501.6|2503|2500|2505|2502|2502.8|2499.8|187
1648094100000|2022-03-24 03:55:00|2503.2|2500.2|2502.4|2499.4|2504.1|2501.1|2502.2|2499.2|208
1648094400000|2022-03-24 04:00:00|2502.3|2499.3|2501.8|2498.8|2502.5|2499.5|2500.5|2497.5|219
1648094700000|2022-03-24 04:05:00|2501.7|2498.7|2500.8|2497.8|2502|2499|2500.2|2497.2|192
1648095000000|2022-03-24 04:10:00|2500.7|2497.7|2502.8|2499.8|2503.4|2500.6|2500.4|2497.4|256
1648095300000|2022-03-24 04:15:00|2502.7|2499.7|2503.4|2500.4|2503.8|2500.9|2501.7|2498.7|197
1648095600000|2022-03-24 04:20:00|2503.6|2500.6|2503.1|2500.1|2504.8|2501.8|2502.5|2499.7|219
1648095900000|2022-03-24 04:25:00|2502.6|2499.6|2500.8|2497.8|2503.7|2500.7|2500.4|2497.4|273
1648096200000|2022-03-24 04:30:00|2500.9|2497.9|2500.5|2497.5|2501.2|2498.2|2499.6|2496.6|233
1648096500000|2022-03-24 04:35:00|2500.4|2497.4|2499.8|2496.8|2500.9|2498.6|2498.9|2495.9|206
1648096800000|2022-03-24 04:40:00|2500|2497|2499.7|2496.7|2500.1|2497.1|2498.4|2495.5|251
1648097100000|2022-03-24 04:45:00|2499.8|2496.8|2500|2497|2501.1|2498.1|2498.5|2495.5|253
1648097400000|2022-03-24 04:50:00|2499.8|2496.8|2500.2|2497.2|2500.7|2498.3|2499.3|2496.4|153
1648097700000|2022-03-24 04:55:00|2500.6|2497.6|2501.3|2498.3|2501.5|2498.8|2500.1|2497.1|191
1648098000000|2022-03-24 05:00:00|2501.6|2498.6|2503.5|2500.5|2503.9|2500.9|2501|2498.1|252
1648098300000|2022-03-24 05:05:00|2503.6|2500.6|2502.8|2499.8|2504.4|2501.6|2502.3|2499.3|234
1648098600000|2022-03-24 05:10:00|2502.9|2499.9|2502.6|2499.6|2503|2500|2501|2498.2|199
1648098900000|2022-03-24 05:15:00|2502.5|2499.5|2501.1|2498.1|2502.5|2500.4|2500.3|2497.3|186
1648099200000|2022-03-24 05:20:00|2501.4|2498.4|2501.1|2498.1|2502|2499.5|2500.2|2497.2|216
1648099500000|2022-03-24 05:25:00|2501.2|2498.2|2501.4|2498.4|2502.3|2500|2500.1|2497.6|199
1648099800000|2022-03-24 05:30:00|2501.5|2498.5|2500.1|2497.1|2502.7|2499.7|2499.9|2496.9|347
1648100100000|2022-03-24 05:35:00|2499.9|2496.9|2502.3|2499.3|2502.9|2499.9|2499.5|2496.5|349
1648100400000|2022-03-24 05:40:00|2502.5|2499.5|2502.5|2499.5|2502.7|2499.7|2500.9|2497.9|289
1648100700000|2022-03-24 05:45:00|2502.6|2499.6|2500.8|2497.8|2504.4|2501.4|2500.4|2497.4|345
1648101000000|2022-03-24 05:50:00|2500.9|2497.9|2500.5|2497.5|2502|2499|2500.2|2497.2|355
1648101300000|2022-03-24 05:55:00|2500.6|2497.6|2500.3|2497.3|2501.3|2498.5|2499|2496|287
1648101600000|2022-03-24 06:00:00|2500.2|2497.2|2500.7|2497.7|2500.9|2498|2498.8|2495.8|262
1648101900000|2022-03-24 06:05:00|2500.5|2497.5|2505.2|2502.2|2505.3|2502.7|2500.2|2497.2|435
1648102200000|2022-03-24 06:10:00|2505|2502|2506.3|2503.3|2507.8|2505.1|2504|2501.4|347
1648102500000|2022-03-24 06:15:00|2506.2|2503.2|2507.1|2504.1|2508.1|2505.6|2505.5|2502.7|286
1648102800000|2022-03-24 06:20:00|2507|2504|2505.6|2502.6|2507.1|2504.1|2505|2502|266
1648103100000|2022-03-24 06:25:00|2505.5|2502.5|2508.2|2505.2|2508.4|2505.6|2505.5|2502.5|353
1648103400000|2022-03-24 06:30:00|2508|2505|2503.7|2500.7|2508.4|2505.4|2503.7|2500.7|324
1648103700000|2022-03-24 06:35:00|2503.9|2500.9|2501.6|2498.6|2504|2501|2500.7|2497.7|445
1648104000000|2022-03-24 06:40:00|2501.5|2498.5|2502.2|2499.2|2502.8|2500.6|2500.8|2497.8|317
1648104300000|2022-03-24 06:45:00|2502.1|2499.1|2503.3|2501.3|2504.3|2501.9|2501.4|2498.9|264
1648104600000|2022-03-24 06:50:00|2503.5|2501.5|2505.8|2503.8|2506.7|2504|2502.8|2500.2|295
1648104900000|2022-03-24 06:55:00|2505.7|2503.7|2505.1|2502.1|2506.6|2503.7|2504.6|2501.6|299
1648105200000|2022-03-24 07:00:00|2505.4|2502.4|2508.1|2505.1|2508.9|2506|2504.2|2501.2|311
1648105500000|2022-03-24 07:05:00|2508|2505|2507.3|2505.3|2509.6|2506.6|2506.3|2503.3|353
1648105800000|2022-03-24 07:10:00|2507.5|2505.5|2510.6|2507.6|2510.9|2508|2507.4|2504.8|274
1648106100000|2022-03-24 07:15:00|2510.7|2507.7|2509.7|2506.7|2511.2|2508.2|2507.7|2504.7|345
1648106400000|2022-03-24 07:20:00|2509.8|2506.8|2512.4|2509.4|2513.7|2510.7|2509.5|2506.5|390
1648106700000|2022-03-24 07:25:00|2512.3|2509.3|2510.5|2507.5|2512.4|2509.5|2509|2506|405
1648107000000|2022-03-24 07:30:00|2510.4|2507.4|2511.2|2508.2|2511.9|2508.9|2510.2|2507.2|367
1648107300000|2022-03-24 07:35:00|2511.1|2508.1|2511|2508|2513.1|2510.1|2509.8|2506.8|398
1648107600000|2022-03-24 07:40:00|2510.9|2507.9|2509.8|2506.8|2511.9|2508.9|2509.3|2506.3|338
1648107900000|2022-03-24 07:45:00|2509.7|2506.7|2510.6|2507.6|2511.1|2508.1|2509.1|2506.1|418
1648108200000|2022-03-24 07:50:00|2510.5|2507.5|2509.9|2506.9|2511.1|2508.1|2508.8|2505.8|509
1648108500000|2022-03-24 07:55:00|2510|2507|2510.5|2507.5|2511.2|2508.2|2509.3|2506.3|395
1648108800000|2022-03-24 08:00:00|2510.4|2507.4|2510.6|2507.6|2511.3|2508.6|2509.4|2506.5|427
1648109100000|2022-03-24 08:05:00|2510.7|2507.7|2513.7|2510.7|2513.9|2510.9|2508.9|2506.2|537
1648109400000|2022-03-24 08:10:00|2513.8|2510.8|2515.2|2512.2|2515.7|2512.7|2512|2509|683
1648109700000|2022-03-24 08:15:00|2515.4|2512.4|2511.2|2508.2|2515.4|2512.4|2510.5|2507.5|558
1648110000000|2022-03-24 08:20:00|2511.1|2508.1|2510.8|2507.8|2512.8|2510.1|2510.7|2507.7|437
1648110300000|2022-03-24 08:25:00|2510.7|2507.7|2512.3|2509.3|2513.8|2510.8|2510.6|2507.6|412
1648110600000|2022-03-24 08:30:00|2511.3|2508.3|2510.9|2507.9|2513.2|2510.2|2510|2507|545
1648110900000|2022-03-24 08:35:00|2510.8|2507.8|2511.4|2508.4|2512.3|2509.3|2510.1|2507.2|498
1648111200000|2022-03-24 08:40:00|2511.3|2508.3|2508.3|2505.3|2511.9|2508.9|2508.2|2505.2|433
1648111500000|2022-03-24 08:45:00|2508.2|2505.2|2507.8|2504.8|2510.1|2507.4|2507.7|2504.8|347
1648111800000|2022-03-24 08:50:00|2507.7|2504.7|2510.3|2507.3|2511.2|2508.2|2506.7|2504.1|480
1648112100000|2022-03-24 08:55:00|2510.5|2507.5|2508.7|2505.7|2511.4|2508.4|2508.6|2505.6|544
1648112400000|2022-03-24 09:00:00|2508.8|2505.8|2508.2|2505.2|2510.2|2507.2|2506.9|2503.9|397
1648112700000|2022-03-24 09:05:00|2508.1|2505.1|2505.6|2502.6|2508.6|2505.6|2504.6|2502.3|626
1648113000000|2022-03-24 09:10:00|2505.7|2502.7|2505|2502|2505.9|2502.9|2504.2|2501.4|629
1648113300000|2022-03-24 09:15:00|2504.9|2501.9|2504.4|2501.4|2505.2|2502.7|2503.4|2500.8|485
1648113600000|2022-03-24 09:20:00|2504.3|2501.3|2502.7|2499.7|2504.3|2501.7|2500.6|2498.1|463
1648113900000|2022-03-24 09:25:00|2502.6|2499.6|2505.2|2502.2|2505.8|2502.8|2501.5|2498.9|337
1648114200000|2022-03-24 09:30:00|2505.3|2502.3|2500.8|2497.8|2505.6|2502.6|2500|2497|396
1648114500000|2022-03-24 09:35:00|2500.9|2497.9|2501.9|2498.9|2503.5|2500.5|2500|2497.4|426
1648114800000|2022-03-24 09:40:00|2502.2|2499.2|2503.9|2500.9|2504.3|2501.3|2500.6|2498|463
1648115100000|2022-03-24 09:45:00|2503.8|2500.8|2504.5|2501.5|2505.1|2502.1|2502.2|2499.2|476
1648115400000|2022-03-24 09:50:00|2504.6|2501.6|2503.8|2500.8|2505|2502|2502.3|2499.3|545
1648115700000|2022-03-24 09:55:00|2503.9|2500.9|2504.3|2501.3|2505.3|2502.3|2502.4|2499.4|515
1648116000000|2022-03-24 10:00:00|2504.4|2501.4|2506.2|2503.2|2506.4|2503.4|2503.9|2500.9|444
1648116300000|2022-03-24 10:05:00|2506.1|2503.1|2506.4|2503.4|2507.6|2504.9|2504.6|2502.1|442
1648116600000|2022-03-24 10:10:00|2506.3|2503.3|2505|2503|2506.8|2503.8|2502.5|2499.7|494
1648116900000|2022-03-24 10:15:00|2505.6|2502.6|2509.4|2506.4|2510|2507.4|2504.9|2502.2|556
1648117200000|2022-03-24 10:20:00|2509.3|2506.3|2510.9|2507.9|2511.1|2508.1|2508.9|2505.9|530
1648117500000|2022-03-24 10:25:00|2511|2508|2512|2509|2513|2510|2509.9|2506.9|497
1648117800000|2022-03-24 10:30:00|2511.9|2508.9|2510.6|2507.6|2512.1|2509.1|2509.3|2506.6|534
1648118100000|2022-03-24 10:35:00|2510.5|2507.5|2509.2|2507.2|2510.6|2507.6|2508|2505.1|436
1648118400000|2022-03-24 10:40:00|2509.1|2507.1|2508.6|2505.6|2509.5|2507.1|2507.8|2504.8|425
1648118700000|2022-03-24 10:45:00|2508.4|2505.4|2507.1|2504.1|2509|2506.2|2506.7|2503.7|410
1648119000000|2022-03-24 10:50:00|2507.2|2504.2|2505.5|2503.5|2507.3|2504.5|2504.3|2501.8|571
1648119300000|2022-03-24 10:55:00|2506|2503|2504.8|2501.8|2506.6|2503.9|2502.3|2499.9|708
1648119600000|2022-03-24 11:00:00|2505|2502|2509.1|2506.1|2509.3|2506.7|2504.5|2501.9|625
1648119900000|2022-03-24 11:05:00|2509|2506|2509.9|2506.9|2510.5|2507.8|2508.3|2505.7|510
1648120200000|2022-03-24 11:10:00|2510|2507|2512|2509|2513.1|2510.1|2509.3|2506.7|469
1648120500000|2022-03-24 11:15:00|2512.1|2509.1|2514.5|2511.5|2514.6|2512|2510.7|2508.3|449
1648120800000|2022-03-24 11:20:00|2514.6|2511.6|2513.2|2510.2|2515|2512|2512.5|2509.8|352
1648121100000|2022-03-24 11:25:00|2513.1|2510.1|2512.1|2509.1|2513.6|2511|2511.1|2508.8|468
1648121400000|2022-03-24 11:30:00|2512.5|2509.5|2516.1|2513.1|2516.5|2514.2|2511.7|2509.2|452
1648121700000|2022-03-24 11:35:00|2516.3|2513.3|2517.3|2514.3|2518|2515.5|2515.1|2512.1|393
1648122000000|2022-03-24 11:40:00|2517.4|2514.4|2522.4|2519.4|2525.1|2522.1|2517.1|2514.4|1202
1648122300000|2022-03-24 11:45:00|2522.3|2519.3|2523.6|2520.6|2524.8|2521.8|2518.8|2515.8|824
1648122600000|2022-03-24 11:50:00|2523.7|2520.7|2526.4|2523.4|2527.7|2524.7|2522.5|2519.5|795
1648122900000|2022-03-24 11:55:00|2526.5|2523.5|2526.8|2523.8|2529.2|2526.2|2524.8|2521.8|848
1648123200000|2022-03-24 12:00:00|2527.4|2524.4|2530.1|2527.1|2531.9|2528.9|2526.2|2523.2|849
1648123500000|2022-03-24 12:05:00|2530.5|2527.5|2529.8|2526.8|2532.1|2529.2|2527.9|2524.9|655
1648123800000|2022-03-24 12:10:00|2529.9|2526.9|2529.9|2526.9|2532.3|2529.5|2528.7|2525.7|606
1648124100000|2022-03-24 12:15:00|2530|2527|2528.1|2525.1|2531.1|2528.1|2525|2522|556
1648124400000|2022-03-24 12:20:00|2528.6|2525.6|2524.8|2521.8|2529.3|2526.3|2522.4|2519.4|884
1648124700000|2022-03-24 12:25:00|2524.2|2521.2|2520.4|2517.4|2524.5|2521.7|2515.5|2512.5|918
1648125000000|2022-03-24 12:30:00|2520.2|2517.2|2523.4|2520.4|2524|2521|2517.1|2514.1|849
1648125300000|2022-03-24 12:35:00|2523|2520|2526.2|2524.2|2532.1|2529.7|2521.9|2518.9|740
1648125600000|2022-03-24 12:40:00|2526.1|2524.1|2527.7|2525.7|2529.6|2526.9|2525.7|2523.3|647
1648125900000|2022-03-24 12:45:00|2527.4|2525.4|2526.6|2524.6|2529|2526.2|2523|2520.5|759
1648126200000|2022-03-24 12:50:00|2526.5|2524.5|2529.5|2526.5|2531.6|2529.1|2525.1|2522.5|568
1648126500000|2022-03-24 12:55:00|2529.4|2526.4|2531.8|2529.8|2533.3|2530.8|2528.6|2526.1|751
1648126800000|2022-03-24 13:00:00|2532|2529|2531|2528|2533.9|2530.9|2528.2|2525.5|889
1648127100000|2022-03-24 13:05:00|2531.2|2528.2|2539.2|2536.2|2541.7|2538.7|2530.2|2527.2|959
1648127400000|2022-03-24 13:10:00|2539.4|2536.4|2539.4|2537.4|2540.4|2538.1|2536.5|2534|812
1648127700000|2022-03-24 13:15:00|2539.3|2537.3|2541.1|2538.1|2541.7|2539.2|2538.9|2536.5|834
1648128000000|2022-03-24 13:20:00|2541.2|2538.2|2543.7|2540.7|2546.2|2544.2|2537.7|2535.3|845
1648128300000|2022-03-24 13:25:00|2543.5|2540.5|2553|2550|2556.1|2553.1|2543.3|2540.3|1244
1648128600000|2022-03-24 13:30:00|2553.1|2550.1|2564.7|2561.7|2565.5|2563.1|2550.1|2547.1|1468
1648128900000|2022-03-24 13:35:00|2564.9|2561.9|2563.7|2560.7|2567|2564.5|2555.8|2552.8|1320
1648129200000|2022-03-24 13:40:00|2563.8|2560.8|2558.7|2555.7|2564.8|2561.8|2557.1|2554.1|1141
1648129500000|2022-03-24 13:45:00|2557.5|2554.5|2558.7|2555.7|2561.4|2558.6|2554.1|2551.1|1191
1648129800000|2022-03-24 13:50:00|2559.4|2556.4|2559.9|2556.9|2562.8|2560.2|2549.4|2546.4|1270
1648130100000|2022-03-24 13:55:00|2559.8|2556.8|2562.3|2559.3|2564.3|2561.3|2558.8|2555.8|1078
1648130400000|2022-03-24 14:00:00|2562.2|2559.2|2566.1|2563.1|2566.5|2563.8|2561|2558|1078
1648130700000|2022-03-24 14:05:00|2565.8|2562.8|2565.6|2562.6|2569.6|2566.8|2564.5|2561.5|885
1648131000000|2022-03-24 14:10:00|2565.4|2562.4|2567.6|2564.6|2569.1|2566.1|2564.9|2561.9|934
1648131300000|2022-03-24 14:15:00|2567.5|2564.5|2573.8|2570.8|2578.3|2575.3|2566.3|2563.3|1201
1648131600000|2022-03-24 14:20:00|2574|2571|2568.5|2565.5|2576.5|2573.5|2567|2564|1090
1648131900000|2022-03-24 14:25:00|2568.4|2565.4|2574.1|2571.1|2575.2|2572.2|2568.3|2565.3|993
1648132200000|2022-03-24 14:30:00|2574|2571|2581.8|2578.8|2583.6|2580.6|2574|2571|1090
1648132500000|2022-03-24 14:35:00|2581.9|2578.9|2580.8|2578.8|2583.5|2580.5|2578.2|2575.2|1065
1648132800000|2022-03-24 14:40:00|2580.9|2578.9|2582.2|2579.2|2583.5|2580.5|2577.4|2574.4|1023
1648133100000|2022-03-24 14:45:00|2582.5|2579.5|2573.6|2570.6|2583.7|2581|2573.1|2570.1|836
1648133400000|2022-03-24 14:50:00|2573.7|2570.7|2581.6|2578.6|2582|2579|2573.7|2570.7|802
1648133700000|2022-03-24 14:55:00|2581.7|2578.7|2585|2582|2585.3|2582.3|2581.5|2578.5|771
1648134000000|2022-03-24 15:00:00|2584.7|2581.7|2580.9|2577.9|2586.7|2584|2579.3|2576.3|1113
1648134300000|2022-03-24 15:05:00|2580.8|2577.8|2580.3|2577.3|2584.4|2581.7|2578.3|2575.3|966
1648134600000|2022-03-24 15:10:00|2580.1|2577.1|2585.8|2582.8|2586|2583.2|2580.1|2577.1|930
1648134900000|2022-03-24 15:15:00|2585.7|2582.7|2580.9|2577.9|2585.9|2582.9|2579.9|2577.1|842
1648135200000|2022-03-24 15:20:00|2580.7|2577.7|2578.6|2575.6|2580.7|2577.7|2576.3|2573.3|787
1648135500000|2022-03-24 15:25:00|2578.7|2575.7|2571|2568|2581.2|2578.2|2570.6|2567.6|820
1648135800000|2022-03-24 15:30:00|2570.9|2567.9|2568.7|2565.7|2571.5|2568.7|2567.8|2564.8|821
1648136100000|2022-03-24 15:35:00|2568.5|2565.5|2566.9|2563.9|2572|2569.5|2566|2563.2|767
1648136400000|2022-03-24 15:40:00|2566.8|2563.8|2567.5|2564.5|2569.2|2566.4|2565.9|2563.3|642
1648136700000|2022-03-24 15:45:00|2567.6|2564.6|2567.7|2564.7|2568.3|2565.3|2563.3|2560.5|776
1648137000000|2022-03-24 15:50:00|2567.8|2564.8|2564.9|2561.9|2569.4|2567|2564.7|2561.7|724
1648137300000|2022-03-24 15:55:00|2565.2|2562.2|2565.6|2562.6|2566.8|2564|2560.4|2557.4|694
1648137600000|2022-03-24 16:00:00|2565.3|2562.3|2567.4|2565.4|2568.1|2565.6|2563.3|2560.5|732
1648137900000|2022-03-24 16:05:00|2567.3|2565.3|2564.5|2561.5|2568.2|2565.6|2563.7|2560.8|687
1648138200000|2022-03-24 16:10:00|2564.4|2561.4|2564.9|2562.9|2565.7|2563.3|2562.7|2559.7|545
1648138500000|2022-03-24 16:15:00|2564.8|2562.8|2567.3|2565.3|2567.9|2565.3|2564.1|2562|585
1648138800000|2022-03-24 16:20:00|2568|2565|2571|2568|2571.1|2568.1|2566.2|2563.2|694
1648139100000|2022-03-24 16:25:00|2571.1|2568.1|2572.5|2570.5|2573|2570.7|2568.9|2566.4|555
1648139400000|2022-03-24 16:30:00|2572.6|2570.6|2569.9|2567.9|2573.3|2570.8|2569.3|2567|615
1648139700000|2022-03-24 16:35:00|2570|2568|2567.2|2564.2|2570.7|2568.7|2565.2|2562.5|563
1648140000000|2022-03-24 16:40:00|2567.1|2564.1|2564.3|2562.3|2568.7|2566.1|2564.1|2561.4|562
1648140300000|2022-03-24 16:45:00|2564.4|2562.4|2563.1|2560.1|2565.3|2562.6|2561|2558.5|503
1648140600000|2022-03-24 16:50:00|2563|2560|2564.2|2562.2|2564.8|2562.8|2562|2559.5|404
1648140900000|2022-03-24 16:55:00|2564.3|2562.3|2567.6|2564.6|2568|2565.5|2563.8|2561.1|548
1648141200000|2022-03-24 17:00:00|2567.5|2564.5|2569.1|2567.1|2570.6|2568|2566.7|2564.2|540
1648141500000|2022-03-24 17:05:00|2569|2567|2568.2|2566.2|2570.5|2568.2|2567.2|2564.6|396
1648141800000|2022-03-24 17:10:00|2568.1|2566.1|2568.2|2566.2|2570.2|2567.5|2566.6|2564|504
1648142100000|2022-03-24 17:15:00|2568.3|2566.3|2565.2|2563.2|2568.3|2566.3|2564.5|2562.2|373
1648142400000|2022-03-24 17:20:00|2565.3|2563.3|2564.8|2562.8|2567.6|2565.2|2563.3|2561|623
1648142700000|2022-03-24 17:25:00|2564.7|2562.7|2561.3|2558.3|2565|2562.7|2560|2557.2|688
1648143000000|2022-03-24 17:30:00|2561.1|2558.1|2560.4|2558.4|2562.5|2560|2560.4|2557.7|381
1648143300000|2022-03-24 17:35:00|2560.5|2558.5|2560.5|2558.5|2561.3|2558.8|2559.3|2556.9|296
1648143600000|2022-03-24 17:40:00|2560.4|2558.4|2559.4|2557.4|2562|2559.8|2559.3|2557.2|295
1648143900000|2022-03-24 17:45:00|2559.3|2557.3|2561.1|2559.1|2563.6|2560.7|2557.1|2554.5|366
1648144200000|2022-03-24 17:50:00|2561|2559|2562.4|2560.4|2563.8|2561.3|2560.7|2558.3|291
1648144500000|2022-03-24 17:55:00|2562.5|2560.5|2563.9|2561.9|2564.7|2562.2|2562|2559.7|348
1648144800000|2022-03-24 18:00:00|2563.8|2561.8|2560.8|2558.8|2566.1|2563.8|2560.4|2558.3|418
1648145100000|2022-03-24 18:05:00|2560.9|2558.9|2561.2|2559.2|2561.9|2559.9|2560.5|2558.1|340
1648145400000|2022-03-24 18:10:00|2561.3|2559.3|2561.7|2559.7|2563.4|2561.1|2561|2558.7|407
1648145700000|2022-03-24 18:15:00|2561.6|2559.6|2562|2560|2564.5|2562.1|2561.3|2558.8|290
1648146000000|2022-03-24 18:20:00|2562.2|2560.2|2560.6|2558.6|2562.7|2560.6|2560.3|2557.8|264
1648146300000|2022-03-24 18:25:00|2560.5|2558.5|2559.1|2557.1|2560.7|2558.7|2558.6|2556.6|289
1648146600000|2022-03-24 18:30:00|2559.2|2557.2|2557.6|2555.6|2559.6|2557.6|2557.3|2555.3|285
1648146900000|2022-03-24 18:35:00|2557.7|2555.7|2558.4|2556.4|2559.6|2557|2557.4|2555.1|319
1648147200000|2022-03-24 18:40:00|2558.3|2556.3|2558.9|2556.9|2559.1|2557.1|2557.3|2554.8|241
1648147500000|2022-03-24 18:45:00|2558.8|2556.8|2559.1|2557.1|2559.9|2557.7|2558.5|2556.2|232
1648147800000|2022-03-24 18:50:00|2559.2|2557.2|2556.9|2554.9|2559.3|2557.3|2556.3|2554|328
1648148100000|2022-03-24 18:55:00|2556.8|2554.8|2556.7|2554.7|2558|2556|2556.1|2554|371
1648148400000|2022-03-24 19:00:00|2556.8|2554.8|2557.1|2555.1|2558.2|2555.9|2555.2|2553|466
1648148700000|2022-03-24 19:05:00|2556.9|2554.9|2559.4|2556.4|2559.8|2557.5|2556.8|2554.5|353
1648149000000|2022-03-24 19:10:00|2559.5|2556.5|2558.9|2556.9|2560|2557.6|2557.3|2554.6|392
1648149300000|2022-03-24 19:15:00|2559|2557|2558.7|2556.7|2560.1|2557.6|2557.5|2554.9|315
1648149600000|2022-03-24 19:20:00|2558.5|2556.5|2560.4|2558.4|2560.4|2558.4|2558.2|2555.9|266
1648149900000|2022-03-24 19:25:00|2560.2|2558.2|2561.1|2558.1|2561.6|2559.1|2560|2557.5|246
1648150200000|2022-03-24 19:30:00|2560.9|2557.9|2562.1|2560.1|2562.9|2560.8|2560.4|2557.8|275
1648150500000|2022-03-24 19:35:00|2562.2|2560.2|2560.6|2558.6|2562.4|2560.4|2560.2|2557.6|259
1648150800000|2022-03-24 19:40:00|2560.7|2558.7|2558.8|2556.8|2560.7|2558.7|2558.7|2556.5|169
1648151100000|2022-03-24 19:45:00|2558.7|2556.7|2557.6|2555.6|2560|2557.6|2557.1|2554.7|284
1648151400000|2022-03-24 19:50:00|2557.7|2555.7|2556.4|2554.4|2557.8|2555.8|2556.1|2553.5|301
1648151700000|2022-03-24 19:55:00|2556.3|2554.3|2557|2554|2557.3|2555.3|2554.9|2552.9|340
1648152000000|2022-03-24 20:00:00|2557.1|2554.1|2557.8|2555.8|2558.3|2556|2556.9|2554.1|167
1648152300000|2022-03-24 20:05:00|2557.9|2555.9|2558|2556|2558.5|2556.2|2557.6|2555.2|104
1648152600000|2022-03-24 20:10:00|2557.9|2555.9|2557.3|2555.3|2558.1|2556.1|2556.8|2554.8|137
1648152900000|2022-03-24 20:15:00|2557.2|2555.2|2557.7|2555.7|2558.1|2556.1|2556.8|2554.8|110
1648153200000|2022-03-24 20:20:00|2557.8|2555.8|2557.7|2555.7|2558.5|2556|2557.3|2555|113
1648153500000|2022-03-24 20:25:00|2557.4|2555.4|2556.9|2554.9|2558.9|2556.5|2556.8|2554.8|149
1648153800000|2022-03-24 20:30:00|2557|2555|2557.5|2555.5|2558.2|2555.6|2557|2554.5|79
1648154100000|2022-03-24 20:35:00|2557.4|2555.4|2555.1|2552.1|2557.7|2555.7|2554.6|2551.7|158
1648154400000|2022-03-24 20:40:00|2555.2|2552.2|2554.2|2551.2|2556.5|2554|2553.6|2550.6|151
1648154700000|2022-03-24 20:45:00|2553.9|2550.9|2553.5|2550.5|2554.8|2551.8|2552.5|2549.5|245
1648155000000|2022-03-24 20:50:00|2553.4|2550.4|2554|2551|2555.5|2552.5|2552.9|2549.9|212
1648155300000|2022-03-24 20:55:00|2554.1|2551.1|2554.8|2551.8|2558.4|2553.2|2553.1|2544.4|448
1648159200000|2022-03-24 22:00:00|2556.6|2553.6|2556.4|2553.4|2560.4|2555.3|2555.8|2551.7|203
1648159500000|2022-03-24 22:05:00|2556|2553|2556.5|2553.5|2559.2|2554.7|2555.4|2551.5|270
1648159800000|2022-03-24 22:10:00|2557.6|2552.4|2556.1|2553.1|2558|2553.9|2555.2|2552.2|188
1648160100000|2022-03-24 22:15:00|2557.1|2554.1|2556|2553|2559.1|2554.1|2554.9|2550.3|244
1648160400000|2022-03-24 22:20:00|2556.1|2553.1|2556.4|2553.4|2558.6|2554.3|2555.7|2552.7|132
1648160700000|2022-03-24 22:25:00|2558|2552.4|2556.5|2553.5|2559.3|2553.9|2555.3|2550.9|143
1648161000000|2022-03-24 22:30:00|2556.1|2553.1|2554.4|2551.4|2556.9|2553.4|2554.4|2551.4|154
1648161300000|2022-03-24 22:35:00|2554.8|2551.8|2554.8|2551.8|2555.5|2552.5|2554.4|2551.4|111
1648161600000|2022-03-24 22:40:00|2554.7|2551.7|2555.1|2552.1|2555.8|2552.8|2554|2551|99
1648161900000|2022-03-24 22:45:00|2555.3|2552.3|2556.8|2553.8|2557.2|2554.2|2554.6|2551.6|194
1648162200000|2022-03-24 22:50:00|2556.5|2553.5|2556.3|2554.3|2556.9|2554.8|2555.4|2552.9|118
1648162500000|2022-03-24 22:55:00|2556|2554|2556|2554|2556.9|2554.8|2555.6|2553|164
1648162800000|2022-03-24 23:00:00|2555.8|2553.8|2557.1|2555.1|2557.2|2555.2|2555.5|2552.9|248
1648163100000|2022-03-24 23:05:00|2556.9|2554.9|2558.5|2555.5|2558.7|2556.1|2556.7|2554.1|110
1648163400000|2022-03-24 23:10:00|2558.4|2555.4|2558.5|2555.5|2559|2556.4|2557.8|2555|155
1648163700000|2022-03-24 23:15:00|2558.3|2555.3|2558.9|2555.9|2558.9|2555.9|2557.6|2554.6|147
1648164000000|2022-03-24 23:20:00|2558.8|2555.8|2558.3|2555.3|2559.3|2556.7|2557.9|2554.9|134
1648164300000|2022-03-24 23:25:00|2558.4|2555.4|2557.5|2554.5|2558.4|2556.1|2557.1|2554.3|143
1648164600000|2022-03-24 23:30:00|2557.4|2554.4|2557.8|2554.8|2558.3|2555.3|2556.7|2554|111
1648164900000|2022-03-24 23:35:00|2557.6|2554.6|2557.2|2554.2|2558.5|2555.6|2556.4|2553.4|177
1648165200000|2022-03-24 23:40:00|2557.1|2554.1|2557.7|2554.7|2557.8|2555.2|2556.3|2553.9|119
1648165500000|2022-03-24 23:45:00|2557.6|2554.6|2558.4|2556.4|2559|2556.5|2557.6|2554.6|169
1648165800000|2022-03-24 23:50:00|2558.5|2556.5|2562.3|2559.3|2562.9|2559.9|2558.3|2555.8|217
1648166100000|2022-03-24 23:55:00|2562.1|2559.1|2559.8|2556.8|2562.2|2559.2|2559.7|2556.7|216
1648166400000|2022-03-25 00:00:00|2560|2557|2558|2555|2561.3|2558.3|2557.7|2554.7|328
1648166700000|2022-03-25 00:05:00|2557.9|2554.9|2555.8|2552.8|2558.7|2555.7|2555.7|2552.7|267
1648167000000|2022-03-25 00:10:00|2556.1|2553.1|2561.5|2558.5|2561.9|2558.9|2555.8|2552.8|381
1648167300000|2022-03-25 00:15:00|2561.6|2558.6|2560.2|2557.2|2563.1|2560.1|2560.2|2557.2|423
1648167600000|2022-03-25 00:20:00|2560.8|2557.8|2561.4|2558.4|2562.2|2559.2|2560|2557|257
1648167900000|2022-03-25 00:25:00|2561.6|2558.6|2564.1|2561.1|2564.4|2561.7|2561.2|2558.2|229
1648168200000|2022-03-25 00:30:00|2564|2561|2565.1|2562.1|2565.5|2562.7|2562.8|2560.6|309
1648168500000|2022-03-25 00:35:00|2565|2562|2565.1|2562.1|2565.7|2563|2564.4|2561.4|212
1648168800000|2022-03-25 00:40:00|2564.9|2561.9|2563.7|2561.7|2565.9|2563.2|2563.2|2560.6|276
1648169100000|2022-03-25 00:45:00|2564.2|2561.2|2563.8|2560.8|2565.5|2563.2|2563.6|2560.8|221
1648169400000|2022-03-25 00:50:00|2564|2561|2566|2563|2566.2|2563.7|2563.1|2560.3|239
1648169700000|2022-03-25 00:55:00|2565.8|2562.8|2567|2564|2568|2565|2565.3|2562.7|292
1648170000000|2022-03-25 01:00:00|2567.5|2564.5|2567.6|2564.6|2570.3|2567.3|2566.7|2563.7|721
1648170300000|2022-03-25 01:05:00|2567.5|2564.5|2569.4|2566.4|2570.1|2567.1|2565.9|2562.9|609
1648170600000|2022-03-25 01:10:00|2568.8|2566.8|2569.7|2566.7|2571.8|2568.8|2568.6|2566.1|572
1648170900000|2022-03-25 01:15:00|2569.6|2566.6|2567.8|2564.8|2569.9|2566.9|2567.2|2564.4|411
1648171200000|2022-03-25 01:20:00|2567.9|2564.9|2569.9|2566.9|2570.6|2567.6|2567|2564|499
1648171500000|2022-03-25 01:25:00|2569.8|2566.8|2571.4|2568.4|2571.7|2569.1|2568.4|2565.7|404
1648171800000|2022-03-25 01:30:00|2571.3|2568.3|2571.3|2568.3|2571.7|2568.7|2570|2567|407
1648172100000|2022-03-25 01:35:00|2570.9|2567.9|2571.2|2568.2|2572.1|2569.1|2570.3|2567.5|305
1648172400000|2022-03-25 01:40:00|2571.1|2568.1|2570.3|2567.3|2572.1|2569.1|2570.2|2567.2|294
1648172700000|2022-03-25 01:45:00|2569.6|2566.6|2570.2|2567.2|2571.7|2568.7|2569.6|2566.6|388
1648173000000|2022-03-25 01:50:00|2570.4|2567.4|2566|2563|2571.1|2568.1|2565.4|2562.4|502
1648173300000|2022-03-25 01:55:00|2565.9|2562.9|2568.5|2565.5|2569|2566|2565.5|2562.5|466
1648173600000|2022-03-25 02:00:00|2568.6|2565.6|2569.4|2567.4|2570.2|2567.6|2567.8|2565|369
1648173900000|2022-03-25 02:05:00|2569.3|2567.3|2569.9|2567.9|2571.8|2569.2|2569.2|2566.8|325
1648174200000|2022-03-25 02:10:00|2570|2568|2572.1|2569.1|2573.1|2570.1|2569.7|2567.4|401
1648174500000|2022-03-25 02:15:00|2572|2569|2572.9|2569.9|2573.3|2570.8|2571.1|2568.4|244
1648174800000|2022-03-25 02:20:00|2572.6|2569.6|2572.6|2569.6|2574.2|2571.4|2571.8|2569.1|265
1648175100000|2022-03-25 02:25:00|2572.4|2569.4|2572.4|2569.4|2572.7|2570|2571|2568|217
1648175400000|2022-03-25 02:30:00|2571.6|2569.6|2570.3|2567.3|2572.8|2570.2|2569.9|2566.9|371
1648175700000|2022-03-25 02:35:00|2570|2567|2568.4|2566.4|2571.2|2568.6|2568.3|2565.7|420
1648176000000|2022-03-25 02:40:00|2568.6|2566.6|2570.3|2567.3|2570.6|2567.6|2568.6|2566.1|303
1648176300000|2022-03-25 02:45:00|2570.2|2567.2|2568.8|2565.8|2571.2|2568.2|2568.8|2565.8|253
1648176600000|2022-03-25 02:50:00|2569.1|2566.1|2567.3|2564.3|2569.7|2566.7|2566.5|2563.5|352
1648176900000|2022-03-25 02:55:00|2567.2|2564.2|2569|2566|2569.3|2566.4|2567.2|2564.2|311
1648177200000|2022-03-25 03:00:00|2568.4|2565.4|2568.6|2565.6|2569.4|2566.4|2568|2565.2|291
1648177500000|2022-03-25 03:05:00|2568.8|2565.8|2572.7|2569.7|2572.7|2569.7|2568.3|2565.5|279
1648177800000|2022-03-25 03:10:00|2572.3|2569.3|2570.1|2567.1|2574.1|2571.1|2570|2567|394
1648178100000|2022-03-25 03:15:00|2570.2|2567.2|2571.1|2569.1|2571.8|2569.6|2569.5|2566.7|288
1648178400000|2022-03-25 03:20:00|2571|2569|2570.2|2568.2|2572.5|2569.6|2570.1|2567.9|266
1648178700000|2022-03-25 03:25:00|2570.4|2568.4|2570.6|2567.6|2572|2569.5|2569.9|2567.6|331
1648179000000|2022-03-25 03:30:00|2570.7|2567.7|2568|2566|2570.7|2568.4|2567.6|2565.5|247
1648179300000|2022-03-25 03:35:00|2568.2|2566.2|2566.1|2564.1|2568.5|2566.5|2565.8|2563.8|255
1648179600000|2022-03-25 03:40:00|2566.3|2564.3|2567.6|2565.6|2568.1|2565.7|2566|2563.6|234
1648179900000|2022-03-25 03:45:00|2567.5|2565.5|2566.5|2564.5|2568|2565.5|2566.2|2564.2|151
1648180200000|2022-03-25 03:50:00|2566.6|2564.6|2564.5|2562.5|2566.9|2564.9|2564.3|2562.3|206
1648180500000|2022-03-25 03:55:00|2564.6|2562.6|2565.9|2563.9|2566.4|2564.4|2564.3|2562.3|196
1648180800000|2022-03-25 04:00:00|2565.8|2563.8|2566.9|2564.9|2567.1|2565.1|2565.6|2563.6|142
1648181100000|2022-03-25 04:05:00|2566.8|2564.8|2566.8|2564.8|2567.4|2565|2565.7|2563.7|128
1648181400000|2022-03-25 04:10:00|2567|2565|2566.3|2564.3|2567.4|2565.3|2566.2|2564.1|180
1648181700000|2022-03-25 04:15:00|2566.4|2564.4|2567.7|2565.7|2568.3|2566|2565.9|2563.5|324
1648182000000|2022-03-25 04:20:00|2567.4|2565.4|2567.8|2565.8|2568.4|2566.1|2566.7|2564.5|274
1648182300000|2022-03-25 04:25:00|2567.9|2565.9|2567.4|2565.4|2569.6|2566.6|2567.2|2565|298
1648182600000|2022-03-25 04:30:00|2567.8|2564.8|2567.6|2564.6|2569.4|2566.4|2566.8|2564.4|293
1648182900000|2022-03-25 04:35:00|2567.8|2564.8|2566.8|2563.8|2568.6|2565.6|2566.2|2563.2|258
1648183200000|2022-03-25 04:40:00|2566.6|2563.6|2567.2|2564.2|2567.9|2564.9|2566.5|2563.5|239
1648183500000|2022-03-25 04:45:00|2567.4|2564.4|2566.7|2563.7|2568.6|2565.6|2566.2|2563.2|250
1648183800000|2022-03-25 04:50:00|2566.6|2563.6|2566.2|2563.2|2567.6|2564.6|2565.1|2562.1|219
1648184100000|2022-03-25 04:55:00|2566.1|2563.1|2565.6|2562.6|2567.3|2564.3|2565.3|2562.3|221
1648184400000|2022-03-25 05:00:00|2565.4|2562.4|2565.2|2562.2|2566.3|2563.3|2564.5|2561.8|246
1648184700000|2022-03-25 05:05:00|2565.4|2562.4|2563.1|2560.1|2565.7|2562.7|2562.2|2559.2|274
1648185000000|2022-03-25 05:10:00|2563.5|2560.5|2562.4|2559.4|2564|2561.1|2562.1|2559.2|199
1648185300000|2022-03-25 05:15:00|2562.1|2559.1|2562.2|2559.2|2562.2|2559.2|2560|2557.6|184
1648185600000|2022-03-25 05:20:00|2562.3|2559.3|2561.2|2558.2|2563|2560|2560.7|2557.7|178
1648185900000|2022-03-25 05:25:00|2561.1|2558.1|2560.4|2557.4|2561.6|2558.6|2558.8|2555.8|284
1648186200000|2022-03-25 05:30:00|2560.3|2557.3|2559.2|2556.2|2561.3|2558.3|2556.5|2553.5|628
1648186500000|2022-03-25 05:35:00|2558.9|2555.9|2560.7|2557.7|2561.8|2558.8|2558.9|2555.9|339
1648186800000|2022-03-25 05:40:00|2560.6|2557.6|2562.8|2559.8|2563.4|2560.4|2559.3|2556.3|354
1648187100000|2022-03-25 05:45:00|2562.7|2559.7|2561.8|2559.8|2563.5|2560.5|2561.4|2558.5|393
1648187400000|2022-03-25 05:50:00|2561.7|2559.7|2562.3|2559.3|2564.4|2561.4|2561.5|2558.9|289
1648187700000|2022-03-25 05:55:00|2562.2|2559.2|2563.3|2560.3|2564|2561|2561.4|2558.7|306
1648188000000|2022-03-25 06:00:00|2563.2|2560.2|2561.1|2558.1|2564.6|2561.8|2560.4|2557.9|344
1648188300000|2022-03-25 06:05:00|2561.5|2558.5|2563.7|2560.7|2563.7|2560.7|2560|2557.6|317
1648188600000|2022-03-25 06:10:00|2563.6|2560.6|2562.6|2559.6|2564.2|2561.4|2561.8|2559.1|286
1648188900000|2022-03-25 06:15:00|2562.4|2559.4|2562.6|2559.6|2563.3|2560.3|2560.5|2557.8|300
1648189200000|2022-03-25 06:20:00|2562.7|2559.7|2562.7|2559.7|2563.1|2560.9|2560.9|2558|304
1648189500000|2022-03-25 06:25:00|2562.6|2559.6|2563.7|2560.7|2564.4|2562|2562.2|2559.6|327
1648189800000|2022-03-25 06:30:00|2563.6|2560.6|2560.1|2558.1|2563.7|2560.7|2559.7|2557.2|388
1648190100000|2022-03-25 06:35:00|2560.7|2557.7|2560.1|2557.1|2560.9|2557.9|2558.4|2555.7|367
1648190400000|2022-03-25 06:40:00|2560|2557|2560.1|2557.1|2560.4|2557.8|2557.1|2554.7|411
1648190700000|2022-03-25 06:45:00|2560.2|2557.2|2561.8|2558.8|2561.8|2559.2|2559.1|2556.3|331
1648191000000|2022-03-25 06:50:00|2561.7|2558.7|2559.7|2557.7|2562.9|2559.9|2559.3|2556.7|296
1648191300000|2022-03-25 06:55:00|2560.2|2557.2|2559.7|2556.7|2560.8|2557.9|2558.7|2556.2|405
1648191600000|2022-03-25 07:00:00|2559.5|2556.5|2555.8|2553.8|2560.9|2558.5|2555.7|2553.3|301
1648191900000|2022-03-25 07:05:00|2556.5|2553.5|2554|2551|2557.2|2554.8|2553.6|2551|375
1648192200000|2022-03-25 07:10:00|2554.1|2551.1|2556.6|2553.6|2557.8|2555.1|2553.1|2550.6|433
1648192500000|2022-03-25 07:15:00|2556.4|2553.4|2554.7|2552.7|2556.8|2554.1|2553.2|2550.8|314
1648192800000|2022-03-25 07:20:00|2554.8|2552.8|2553.6|2551.6|2555.8|2553.4|2553.2|2550.9|374
1648193100000|2022-03-25 07:25:00|2553.5|2551.5|2553|2550|2553.9|2551.9|2551.6|2549.4|412
1648193400000|2022-03-25 07:30:00|2552.4|2550.4|2552.2|2549.2|2553.3|2550.8|2551.1|2548.8|276
1648193700000|2022-03-25 07:35:00|2552.3|2549.3|2552.3|2550.3|2553.1|2551.1|2551|2548.5|272
1648194000000|2022-03-25 07:40:00|2552.2|2550.2|2554.4|2551.4|2556.5|2554.1|2551.6|2549.5|456
1648194300000|2022-03-25 07:45:00|2554.5|2551.5|2554.1|2552.1|2556.2|2553.2|2553.1|2550.4|350
1648194600000|2022-03-25 07:50:00|2554|2552|2554.2|2551.2|2555.8|2552.8|2553.6|2551.1|354
1648194900000|2022-03-25 07:55:00|2554.1|2551.1|2554.2|2551.2|2555.2|2552.6|2552.5|2550.1|499
1648195200000|2022-03-25 08:00:00|2555.1|2552.2|2555|2552|2556.8|2554.2|2553.6|2551|579
1648195500000|2022-03-25 08:05:00|2554.9|2551.9|2553.8|2550.8|2556.3|2553.5|2553.3|2550.8|662
1648195800000|2022-03-25 08:10:00|2553.7|2550.7|2556.1|2553.1|2557.7|2555.1|2553.5|2550.7|669
1648196100000|2022-03-25 08:15:00|2556.3|2553.3|2560.3|2557.3|2560.5|2557.9|2555.5|2553|851
1648196400000|2022-03-25 08:20:00|2560.1|2557.1|2558.7|2556.7|2560.4|2558|2558|2555.1|480
1648196700000|2022-03-25 08:25:00|2559.2|2556.2|2560.2|2557.2|2561.7|2559|2558.1|2555.6|578
1648197000000|2022-03-25 08:30:00|2560.3|2557.3|2558.7|2555.7|2560.8|2558.1|2557.8|2554.8|567
1648197300000|2022-03-25 08:35:00|2558.8|2555.8|2558.9|2555.9|2560.1|2557.4|2557.9|2555.2|508
1648197600000|2022-03-25 08:40:00|2558.8|2555.8|2557|2554|2559.1|2556.1|2555.2|2552.7|534
1648197900000|2022-03-25 08:45:00|2557.3|2554.3|2554.5|2552.5|2557.4|2554.4|2554.3|2551.5|431
1648198200000|2022-03-25 08:50:00|2554.6|2552.6|2555.1|2553.1|2556.2|2553.5|2553.1|2550.2|427
1648198500000|2022-03-25 08:55:00|2555.2|2553.2|2556.9|2553.9|2558.4|2555.9|2553.8|2551.7|511
1648198800000|2022-03-25 09:00:00|2556.7|2553.7|2557.9|2554.9|2559.2|2556.2|2555.5|2553.1|664
1648199100000|2022-03-25 09:05:00|2558|2555|2561.5|2558.5|2561.6|2558.6|2555.9|2553.3|510
1648199400000|2022-03-25 09:10:00|2561.3|2558.3|2560.2|2557.2|2561.3|2558.5|2558.3|2555.6|441
1648199700000|2022-03-25 09:15:00|2560.1|2557.1|2562.6|2560.6|2563|2560.6|2558.8|2556.2|391
1648200000000|2022-03-25 09:20:00|2562.7|2560.7|2564.3|2561.3|2565.5|2562.5|2562.6|2559.8|492
1648200300000|2022-03-25 09:25:00|2564.7|2561.7|2564.5|2561.5|2565.6|2562.6|2563.3|2560.4|418
1648200600000|2022-03-25 09:30:00|2564.4|2561.4|2567.5|2564.5|2568|2565.2|2563.1|2560.4|431
1648200900000|2022-03-25 09:35:00|2567.4|2564.4|2568.6|2565.6|2569.4|2566.7|2566.5|2563.9|372
1648201200000|2022-03-25 09:40:00|2568.5|2565.5|2567.8|2564.8|2568.9|2565.9|2566.5|2564.1|289
1648201500000|2022-03-25 09:45:00|2567.6|2564.6|2565.7|2562.7|2567.8|2565.2|2564.2|2561.6|332
1648201800000|2022-03-25 09:50:00|2565.8|2562.8|2566.1|2564.1|2567.4|2565|2565.1|2562.6|379
1648202100000|2022-03-25 09:55:00|2566.2|2564.2|2564.6|2561.6|2566.8|2564.2|2564.3|2561.3|365
1648202400000|2022-03-25 10:00:00|2564.7|2561.7|2564.8|2562.8|2565.7|2563|2563.3|2560.3|419
1648202700000|2022-03-25 10:05:00|2564.6|2562.6|2565.3|2563.3|2566.5|2563.9|2564.3|2561.9|307
1648203000000|2022-03-25 10:10:00|2565.5|2563.5|2566.4|2564.4|2568|2565.8|2565.2|2562.6|286
1648203300000|2022-03-25 10:15:00|2566.3|2564.3|2570.5|2567.5|2570.5|2568.2|2566.3|2564.3|310
1648203600000|2022-03-25 10:20:00|2570.4|2567.4|2570.3|2568.3|2571|2568.6|2568|2565.4|344
1648203900000|2022-03-25 10:25:00|2570.4|2568.4|2567.7|2564.7|2570.9|2568.7|2567.2|2564.5|373
1648204200000|2022-03-25 10:30:00|2567.6|2564.6|2564.7|2562.7|2567.9|2565.5|2563.8|2561.4|543
1648204500000|2022-03-25 10:35:00|2564.6|2562.6|2563.2|2561.2|2565.5|2563.4|2562|2559.4|571
1648204800000|2022-03-25 10:40:00|2563.3|2561.3|2559.7|2557.7|2563.5|2561.5|2559.4|2556.7|521
1648205100000|2022-03-25 10:45:00|2559.6|2557.6|2560.9|2557.9|2561.1|2559.1|2558.3|2555.9|650
1648205400000|2022-03-25 10:50:00|2561|2558|2559.7|2556.7|2561|2558|2558.7|2556.1|581
1648205700000|2022-03-25 10:55:00|2559.8|2556.8|2559.5|2556.5|2561.1|2558.9|2557.8|2555.4|583
1648206000000|2022-03-25 11:00:00|2559.8|2556.8|2558.6|2556.6|2562.1|2559.1|2558.2|2555.2|612
1648206300000|2022-03-25 11:05:00|2558.3|2556.3|2559.3|2556.3|2560.2|2557.5|2558.2|2555.2|439
1648206600000|2022-03-25 11:10:00|2559.2|2556.2|2557.4|2554.4|2559.5|2557|2555.9|2552.9|592
1648206900000|2022-03-25 11:15:00|2557.3|2554.3|2558.8|2555.8|2560.7|2558.3|2556.7|2554.1|573
1648207200000|2022-03-25 11:20:00|2558.9|2555.9|2557.4|2555.4|2558.9|2556|2555.9|2553.3|467
1648207500000|2022-03-25 11:25:00|2557.2|2555.2|2560.6|2557.6|2560.6|2558|2556.3|2553.8|483
1648207800000|2022-03-25 11:30:00|2560.4|2557.4|2558.8|2556.8|2561.2|2558.6|2558.1|2555.6|402
1648208100000|2022-03-25 11:35:00|2558.6|2556.6|2557.8|2555.8|2559.4|2557.2|2556.9|2554.6|340
1648208400000|2022-03-25 11:40:00|2557.9|2555.9|2558.1|2556.1|2558.7|2556.3|2556.6|2554.2|268
1648208700000|2022-03-25 11:45:00|2558.2|2556.2|2560|2558|2560.8|2558.7|2557.5|2555.2|288
1648209000000|2022-03-25 11:50:00|2560.1|2558.1|2561|2559|2563.4|2561.4|2558.5|2556.5|416
1648209300000|2022-03-25 11:55:00|2561.2|2559.2|2563.9|2561.9|2564.7|2562.2|2560.4|2558.3|513
1648209600000|2022-03-25 12:00:00|2563.2|2561.2|2563.8|2561.8|2565.8|2563.5|2562.7|2559.9|467
1648209900000|2022-03-25 12:05:00|2563.9|2561.9|2561.9|2559.9|2565.7|2563.4|2561.7|2559.7|432
1648210200000|2022-03-25 12:10:00|2561.8|2559.8|2559.3|2556.3|2563|2560.3|2558.8|2556.1|424
1648210500000|2022-03-25 12:15:00|2559.4|2556.4|2559.7|2557.7|2560.6|2558.1|2556.3|2553.8|557
1648210800000|2022-03-25 12:20:00|2559.4|2557.4|2559.5|2557.5|2561.8|2559|2553.1|2550.2|809
1648211100000|2022-03-25 12:25:00|2558.4|2556.4|2564|2562|2564.7|2562.3|2557.8|2555.2|651
1648211400000|2022-03-25 12:30:00|2563.8|2561.8|2568.2|2565.2|2572.7|2570.4|2563.4|2561.4|673
1648211700000|2022-03-25 12:35:00|2568.1|2565.1|2562.1|2559.1|2568.9|2566.4|2561.3|2558.7|530
1648212000000|2022-03-25 12:40:00|2562|2559|2559.8|2557.8|2562.5|2560|2558.9|2556.2|451
1648212300000|2022-03-25 12:45:00|2559.9|2557.9|2564.6|2561.6|2564.7|2561.7|2558.4|2555.9|505
1648212600000|2022-03-25 12:50:00|2564.5|2561.5|2562.4|2559.4|2564.6|2561.6|2560|2557.2|399
1648212900000|2022-03-25 12:55:00|2562.5|2559.5|2560.5|2558.5|2563.1|2561.1|2559.7|2557.7|596
1648213200000|2022-03-25 13:00:00|2560.6|2558.6|2559.4|2556.4|2563|2561|2556.9|2554.6|851
1648213500000|2022-03-25 13:05:00|2558.7|2556.7|2557|2555|2560.9|2558.5|2555.1|2553.1|652
1648213800000|2022-03-25 13:10:00|2557.4|2555.4|2549.7|2547.7|2559.2|2557.2|2549.7|2547.2|936
1648214100000|2022-03-25 13:15:00|2549.8|2547.8|2551.8|2549.8|2553.6|2551.6|2549.2|2547|720
1648214400000|2022-03-25 13:20:00|2551.6|2549.6|2544.6|2541.6|2554|2551.9|2543.4|2540.4|858
1648214700000|2022-03-25 13:25:00|2544.1|2542.1|2542.3|2540.3|2545.4|2543.4|2540.9|2538.5|907
1648215000000|2022-03-25 13:30:00|2542.2|2540.2|2537.1|2534.1|2545.2|2543.2|2536|2533.4|1215
1648215300000|2022-03-25 13:35:00|2536.9|2534.9|2528.2|2526.2|2537|2534.9|2527.9|2525.9|1195
1648215600000|2022-03-25 13:40:00|2528|2526|2534.1|2532.1|2538.7|2536|2526.8|2524.6|1276
1648215900000|2022-03-25 13:45:00|2534.2|2532.2|2538.7|2536.7|2543.5|2541.2|2532.9|2530.9|1156
1648216200000|2022-03-25 13:50:00|2539.1|2536.1|2534.9|2532.9|2542.9|2540.9|2534.8|2532.8|1058
1648216500000|2022-03-25 13:55:00|2534.7|2532.7|2536|2533|2538.1|2535.1|2533.8|2531.6|954
1648216800000|2022-03-25 14:00:00|2535.9|2532.9|2536.5|2534.5|2537.3|2534.6|2533.8|2531.1|928
1648217100000|2022-03-25 14:05:00|2536.6|2534.6|2537.9|2535.9|2541.6|2539|2535.9|2533|862
1648217400000|2022-03-25 14:10:00|2537.8|2535.8|2538.5|2536.5|2545.2|2542.3|2537.4|2535.4|941
1648217700000|2022-03-25 14:15:00|2538.4|2536.4|2535.6|2532.6|2540.8|2538.5|2534.7|2532.5|807
1648218000000|2022-03-25 14:20:00|2535.5|2532.5|2539.9|2537.9|2541.5|2539|2534.5|2532.3|740
1648218300000|2022-03-25 14:25:00|2539.8|2537.8|2543.7|2541.7|2544.1|2541.7|2539.3|2537.2|616
1648218600000|2022-03-25 14:30:00|2543.4|2541.4|2543.3|2541.3|2544.7|2542.2|2540.1|2537.5|770
1648218900000|2022-03-25 14:35:00|2543.4|2541.4|2545.9|2543.9|2546.8|2544.3|2540.3|2537.6|772
1648219200000|2022-03-25 14:40:00|2545.8|2543.8|2543.3|2541.3|2548.7|2546.3|2543.2|2541.2|712
1648219500000|2022-03-25 14:45:00|2542.9|2540.9|2545.1|2543.1|2546.2|2544.1|2542.8|2540.8|579
1648219800000|2022-03-25 14:50:00|2545|2543|2544.7|2542.7|2545.8|2543.5|2541.2|2539.2|651
1648220100000|2022-03-25 14:55:00|2544.6|2542.6|2545.8|2543.8|2547.5|2545.1|2542.5|2540.5|728
1648220400000|2022-03-25 15:00:00|2545.6|2543.6|2547.2|2545.2|2549.6|2547.5|2543.8|2541.8|877
1648220700000|2022-03-25 15:05:00|2547.4|2545.4|2544.6|2542.6|2550.6|2548.1|2543.7|2541.7|815
1648221000000|2022-03-25 15:10:00|2544.5|2542.5|2541.5|2539.5|2544.6|2542.6|2541.3|2538.9|628
1648221300000|2022-03-25 15:15:00|2541.6|2539.6|2544.6|2542.6|2547.2|2545.2|2541.3|2539.3|788
1648221600000|2022-03-25 15:20:00|2544.7|2542.7|2544.8|2542.8|2548.4|2545.9|2543.9|2541.7|830
1648221900000|2022-03-25 15:25:00|2544.6|2542.6|2546.1|2544.1|2551.7|2549.5|2544.4|2542.4|935
1648222200000|2022-03-25 15:30:00|2546.5|2544.5|2550|2548|2552.6|2550.6|2546.3|2544.3|908
1648222500000|2022-03-25 15:35:00|2550.5|2548.5|2550.6|2547.6|2551.4|2548.9|2548|2545.4|884
1648222800000|2022-03-25 15:40:00|2550.3|2547.3|2550.1|2548.1|2551.4|2548.9|2548.2|2545.7|790
1648223100000|2022-03-25 15:45:00|2550.2|2548.2|2548.4|2546.4|2551.2|2548.9|2548.4|2546.1|595
1648223400000|2022-03-25 15:50:00|2548.5|2546.5|2545.3|2542.3|2549.1|2546.7|2544.3|2541.9|674
1648223700000|2022-03-25 15:55:00|2545.4|2542.4|2542.9|2540.9|2547.3|2544.9|2542.9|2540.3|704
1648224000000|2022-03-25 16:00:00|2543|2541|2541.5|2539.5|2543.5|2541.3|2541.1|2538.6|840
1648224300000|2022-03-25 16:05:00|2541.6|2539.6|2546.2|2544.2|2546.3|2544.3|2540.7|2538.4|687
1648224600000|2022-03-25 16:10:00|2546.3|2544.3|2548.1|2546.1|2549.7|2546.8|2545.6|2543.2|756
1648224900000|2022-03-25 16:15:00|2548.2|2546.2|2546.6|2543.6|2549|2546.6|2545.5|2542.9|618
1648225200000|2022-03-25 16:20:00|2546.5|2543.5|2543.8|2541.8|2547.4|2544.9|2543.5|2540.9|621
1648225500000|2022-03-25 16:25:00|2543.4|2541.4|2545.6|2543.6|2546.2|2543.8|2543.3|2540.8|666
1648225800000|2022-03-25 16:30:00|2545.7|2543.7|2545.4|2543.4|2546.7|2544.4|2543.9|2541.4|611
1648226100000|2022-03-25 16:35:00|2545.3|2543.3|2546.7|2544.7|2547.4|2545.1|2544.5|2542|577
1648226400000|2022-03-25 16:40:00|2546.8|2544.8|2548.2|2546.2|2548.5|2546.4|2546.5|2544.2|290
1648226700000|2022-03-25 16:45:00|2548.1|2546.1|2544.2|2542.2|2548.9|2546.6|2543.7|2541.1|491
1648227000000|2022-03-25 16:50:00|2544.3|2542.3|2543.7|2541.7|2545.9|2543.8|2543.2|2540.9|479
1648227300000|2022-03-25 16:55:00|2543.6|2541.6|2544.3|2541.3|2544.7|2542.3|2541.2|2538.9|381
1648227600000|2022-03-25 17:00:00|2543.6|2541.6|2545.2|2543.2|2546|2543.8|2543.1|2540.5|441
1648227900000|2022-03-25 17:05:00|2545.3|2543.3|2544|2542|2545.7|2543.3|2543.6|2541.3|313
1648228200000|2022-03-25 17:10:00|2543.9|2541.9|2544.1|2542.1|2545.7|2543.5|2542.9|2540.4|420
1648228500000|2022-03-25 17:15:00|2544|2542|2542.2|2540.2|2544.8|2542.6|2541.4|2539.4|417
1648228800000|2022-03-25 17:20:00|2542.3|2540.3|2542.8|2540.8|2545.3|2543.1|2541.3|2538.7|418
1648229100000|2022-03-25 17:25:00|2542.9|2540.9|2540.8|2538.8|2543.6|2541.1|2540.7|2538.7|438
1648229400000|2022-03-25 17:30:00|2540.7|2538.7|2540.9|2538.9|2541.7|2539.5|2538|2536|473
1648229700000|2022-03-25 17:35:00|2541|2539|2540|2538|2541.6|2539.2|2538|2535.6|377
1648230000000|2022-03-25 17:40:00|2540.1|2538.1|2540.5|2538.5|2540.8|2538.5|2537.7|2535.1|325
1648230300000|2022-03-25 17:45:00|2540.4|2538.4|2540.6|2538.6|2541.4|2539.1|2539.9|2537.3|376
1648230600000|2022-03-25 17:50:00|2540.1|2538.1|2540.2|2538.2|2540.8|2538.4|2538.7|2536.2|359
1648230900000|2022-03-25 17:55:00|2540.3|2538.3|2540.7|2538.7|2542.1|2539.9|2540.2|2538.2|363
1648231200000|2022-03-25 18:00:00|2540.8|2538.8|2540.4|2538.4|2542.3|2539.9|2539.2|2536.7|340
1648231500000|2022-03-25 18:05:00|2540.5|2538.5|2541|2539|2541.3|2539|2538.6|2536.6|414
1648231800000|2022-03-25 18:10:00|2540.9|2538.9|2543.2|2541.2|2543.7|2541.6|2540.2|2538.1|372
1648232100000|2022-03-25 18:15:00|2543.3|2541.3|2543.2|2541.2|2544.5|2542.5|2541.9|2539.6|464
1648232400000|2022-03-25 18:20:00|2543.1|2541.1|2541.8|2539.8|2543.5|2541.5|2541.6|2539.5|366
1648232700000|2022-03-25 18:25:00|2541.9|2539.9|2542.3|2540.3|2543.4|2541.4|2541.7|2539.5|425
1648233000000|2022-03-25 18:30:00|2542.4|2540.4|2542.4|2540.4|2543.3|2540.9|2541.5|2539.5|239
1648233300000|2022-03-25 18:35:00|2542.3|2540.3|2541.4|2539.4|2542.9|2540.6|2541.1|2539|360
1648233600000|2022-03-25 18:40:00|2541.5|2539.5|2541.3|2539.3|2542.3|2540.2|2540.6|2537.9|220
1648233900000|2022-03-25 18:45:00|2541.4|2539.4|2540.7|2538.7|2542.3|2540.2|2540.6|2538.1|322
1648234200000|2022-03-25 18:50:00|2540.8|2538.8|2542.1|2540.1|2542.3|2540.2|2540.1|2537.6|348
1648234500000|2022-03-25 18:55:00|2542|2540|2540.6|2537.6|2543.7|2541.7|2539.4|2536.7|393
1648234800000|2022-03-25 19:00:00|2540.5|2537.5|2538.2|2535.2|2541.2|2538.2|2537.8|2534.8|453
1648235100000|2022-03-25 19:05:00|2537.9|2534.9|2538.4|2535.4|2538.9|2535.9|2537.7|2534.7|311
1648235400000|2022-03-25 19:10:00|2538.6|2535.6|2538.9|2535.9|2539.2|2536.3|2536.9|2533.9|351
1648235700000|2022-03-25 19:15:00|2539|2536|2539.2|2536.2|2540.4|2537.4|2538.7|2535.8|327
1648236000000|2022-03-25 19:20:00|2539.4|2536.4|2540.2|2537.2|2540.9|2537.9|2538.8|2535.8|412
1648236300000|2022-03-25 19:25:00|2540.1|2537.1|2541.4|2538.4|2541.7|2538.7|2539.4|2536.9|375
1648236600000|2022-03-25 19:30:00|2541|2538|2542.5|2540.5|2543.8|2540.8|2540.7|2537.9|458
1648236900000|2022-03-25 19:35:00|2542.3|2540.3|2543.4|2540.4|2544.3|2541.9|2542|2539.4|412
1648237200000|2022-03-25 19:40:00|2543.5|2540.5|2541.7|2538.7|2544.2|2541.2|2540.8|2538|355
1648237500000|2022-03-25 19:45:00|2541.6|2538.6|2539.9|2537.9|2542|2539|2539.8|2537.2|274
1648237800000|2022-03-25 19:50:00|2540|2538|2541.5|2538.5|2542.7|2540|2539.8|2537.3|217
1648238100000|2022-03-25 19:55:00|2541.6|2538.6|2541.9|2538.9|2542.2|2539.7|2540|2537.5|362
1648238400000|2022-03-25 20:00:00|2541.8|2538.8|2542.4|2540.4|2543.2|2540.7|2541.8|2538.8|226
1648238700000|2022-03-25 20:05:00|2542.3|2540.3|2542.9|2539.9|2543.8|2541.2|2542.3|2539.6|163
1648239000000|2022-03-25 20:10:00|2542.8|2539.8|2543.4|2540.4|2543.5|2540.7|2542|2539.5|150
1648239300000|2022-03-25 20:15:00|2543.3|2540.3|2542.3|2540.3|2543.4|2540.9|2542.1|2539.2|135
1648239600000|2022-03-25 20:20:00|2542.4|2540.4|2542.9|2540.9|2543.2|2540.9|2542.1|2539.2|131
1648239900000|2022-03-25 20:25:00|2542.7|2540.7|2542.4|2539.4|2543.7|2540.9|2542.2|2539.2|128
1648240200000|2022-03-25 20:30:00|2542.6|2539.6|2542.5|2539.5|2542.9|2540|2541.6|2539|106
1648240500000|2022-03-25 20:35:00|2542.6|2539.6|2543.3|2540.3|2545.7|2540.7|2542.5|2539.3|123
1648240800000|2022-03-25 20:40:00|2543.4|2540.4|2544.3|2541.3|2544.4|2541.4|2543.2|2540.2|108
1648241100000|2022-03-25 20:45:00|2544.4|2541.4|2543.2|2540.2|2545.3|2542.3|2542.9|2539.9|137
1648241400000|2022-03-25 20:50:00|2543.3|2540.3|2547.5|2544.5|2547.8|2544.8|2543|2540|248
1648241700000|2022-03-25 20:55:00|2548.3|2545.3|2554.6|2551.6|2557|2552.6|2547.5|2542.1|294
1648418400000|2022-03-27 22:00:00|2551.3|2549.3|2556.2|2553.2|2563|2557.9|2551.3|2547.2|669
1648418700000|2022-03-27 22:05:00|2556.3|2553.3|2554.2|2551.2|2557.4|2554.4|2554|2551|382
1648419000000|2022-03-27 22:10:00|2554.3|2551.3|2553.7|2550.7|2554.3|2551.3|2551.7|2548.7|313
1648419300000|2022-03-27 22:15:00|2553.6|2550.6|2555.7|2552.7|2556.2|2553.2|2553.1|2550.1|259
1648419600000|2022-03-27 22:20:00|2555.6|2552.6|2557.8|2554.8|2558|2555|2554.7|2551.7|283
1648419900000|2022-03-27 22:25:00|2557.3|2554.3|2556.7|2553.7|2559.9|2556.9|2555.6|2552.6|358
1648420200000|2022-03-27 22:30:00|2556|2553|2556.5|2553.5|2558|2555|2554.7|2551.7|347
1648420500000|2022-03-27 22:35:00|2557|2554|2553.5|2550.5|2557.2|2554.2|2553.1|2550.1|357
1648420800000|2022-03-27 22:40:00|2553.6|2550.6|2553.2|2550.2|2554.8|2551.8|2552.4|2549.4|298
1648421100000|2022-03-27 22:45:00|2553.1|2550.1|2551.8|2548.8|2553.6|2550.6|2551.2|2548.2|207
1648421400000|2022-03-27 22:50:00|2552|2549|2547.4|2544.4|2552.2|2549.2|2546.4|2543.7|325
1648421700000|2022-03-27 22:55:00|2547.1|2544.1|2548.2|2545.2|2549.2|2546.2|2545.2|2542.7|287
1648422000000|2022-03-27 23:00:00|2547.7|2545.7|2547.9|2545.9|2548.9|2546.9|2545.8|2543.8|230
1648422300000|2022-03-27 23:05:00|2547.7|2545.7|2546.9|2543.9|2548.3|2545.9|2546.1|2543.8|239
1648422600000|2022-03-27 23:10:00|2547.3|2544.3|2547.3|2545.3|2548.4|2545.9|2546.3|2544.3|242
1648422900000|2022-03-27 23:15:00|2547.6|2544.6|2546.1|2544.1|2548|2545.3|2545.9|2543.5|235
1648423200000|2022-03-27 23:20:00|2546.3|2544.3|2545.5|2543.5|2547.1|2545.1|2545.4|2543.4|192
1648423500000|2022-03-27 23:25:00|2545.7|2543.7|2545.8|2542.8|2546.4|2544.1|2544.6|2542.5|147
1648423800000|2022-03-27 23:30:00|2546.1|2543.1|2546.6|2544.6|2547.2|2545.1|2544.5|2542.1|216
1648424100000|2022-03-27 23:35:00|2546.5|2544.5|2546.9|2544.9|2547.9|2545.8|2545.7|2543.4|284
1648424400000|2022-03-27 23:40:00|2547.1|2545.1|2547.1|2545.1|2547.9|2545.6|2545.5|2543.5|251
1648424700000|2022-03-27 23:45:00|2547.3|2545.3|2546.6|2544.6|2548.8|2546.5|2546.3|2544|359
1648425000000|2022-03-27 23:50:00|2546.9|2544.9|2545.9|2543.9|2547.8|2545.3|2545.5|2543|300
1648425300000|2022-03-27 23:55:00|2546|2544|2546.3|2544.3|2547.1|2545.1|2545.5|2543.4|299
1648425600000|2022-03-28 00:00:00|2546.1|2544.1|2547.1|2544.1|2548.7|2546.3|2545|2542.6|491
1648425900000|2022-03-28 00:05:00|2546.8|2543.8|2543.5|2541.5|2548.3|2545.7|2542.4|2540.4|430
1648426200000|2022-03-28 00:10:00|2543|2541|2542.4|2540.4|2545.2|2542.9|2541.9|2539.8|316
1648426500000|2022-03-28 00:15:00|2542.5|2540.5|2538.8|2536.8|2542.7|2540.6|2538.2|2535.2|363
1648426800000|2022-03-28 00:20:00|2538.7|2536.7|2538.4|2536.4|2541.8|2539.2|2537.9|2535.3|429
1648427100000|2022-03-28 00:25:00|2538.3|2536.3|2539.1|2536.1|2541|2538.4|2538.2|2535.7|399
1648427400000|2022-03-28 00:30:00|2539|2536|2538.7|2535.7|2540.1|2537.1|2538|2535.3|287
1648427700000|2022-03-28 00:35:00|2538.6|2535.6|2540.6|2537.6|2541.1|2538.1|2537.4|2535.4|230
1648428000000|2022-03-28 00:40:00|2540.8|2537.8|2540.5|2537.5|2541.4|2538.8|2539.8|2536.8|406
1648428300000|2022-03-28 00:45:00|2540.6|2537.6|2543.9|2540.9|2544.8|2541.8|2539.9|2536.9|357
1648428600000|2022-03-28 00:50:00|2544|2541|2539.4|2536.4|2544.4|2541.4|2539.1|2536.1|355
1648428900000|2022-03-28 00:55:00|2539.6|2536.6|2540.1|2537.1|2541.3|2538.9|2538.2|2535.4|310
1648429200000|2022-03-28 01:00:00|2540.3|2537.3|2531.3|2529.3|2540.3|2537.3|2530.2|2528.2|839
1648429500000|2022-03-28 01:05:00|2531.2|2529.2|2534.2|2531.2|2536.3|2533.3|2530.9|2528.9|629
1648429800000|2022-03-28 01:10:00|2534.5|2531.5|2529.6|2527.6|2534.9|2532.3|2529.2|2526.8|899
1648430100000|2022-03-28 01:15:00|2529.5|2527.5|2526|2523|2532.1|2529.3|2525.4|2522.7|841
1648430400000|2022-03-28 01:20:00|2526.2|2523.2|2524.8|2522.8|2527|2525|2520.8|2518.7|904
1648430700000|2022-03-28 01:25:00|2524.4|2522.4|2526.5|2524.5|2527.1|2525.1|2522.5|2520.5|734
1648431000000|2022-03-28 01:30:00|2526.6|2524.6|2528.2|2526.2|2528.9|2526.9|2524.6|2522.6|608
1648431300000|2022-03-28 01:35:00|2528.1|2526.1|2526.6|2524.6|2528.1|2526.1|2524.5|2522.4|582
1648431600000|2022-03-28 01:40:00|2526.7|2524.7|2524.7|2522.7|2527.3|2525.3|2523.8|2521.5|515
1648431900000|2022-03-28 01:45:00|2525|2523|2524.7|2522.7|2525.8|2523.8|2521.1|2519.1|635
1648432200000|2022-03-28 01:50:00|2524.5|2522.5|2523.9|2521.9|2525|2523|2522|2519.8|662
1648432500000|2022-03-28 01:55:00|2523.8|2521.8|2520.3|2517.3|2524.6|2522.6|2520.3|2517.3|507
1648432800000|2022-03-28 02:00:00|2520.2|2517.2|2525.2|2523.2|2526.4|2524.2|2518.8|2516.5|896
1648433100000|2022-03-28 02:05:00|2525|2523|2523.6|2521.6|2526.9|2524.7|2521.6|2519.6|700
1648433400000|2022-03-28 02:10:00|2523.4|2521.4|2525.2|2523.2|2527.6|2525|2522.7|2520.7|725
1648433700000|2022-03-28 02:15:00|2525.1|2523.1|2523.1|2521.1|2525.2|2523.1|2521.1|2519.1|525
1648434000000|2022-03-28 02:20:00|2522.9|2520.9|2522.8|2520.8|2524|2521.6|2521.3|2519.2|402
1648434300000|2022-03-28 02:25:00|2522.3|2520.3|2523.1|2521.1|2523.9|2521.9|2522.3|2520.3|292
1648434600000|2022-03-28 02:30:00|2523.3|2521.3|2524.8|2522.8|2526.3|2524.3|2522.7|2520.6|519
1648434900000|2022-03-28 02:35:00|2524.9|2522.9|2525.7|2523.7|2526.6|2524.4|2523.7|2521.3|407
1648435200000|2022-03-28 02:40:00|2525.6|2523.6|2526.8|2524.8|2527.3|2525|2524.7|2522.1|417
1648435500000|2022-03-28 02:45:00|2526.7|2524.7|2525.1|2522.1|2527.2|2524.7|2524.6|2521.6|385
1648435800000|2022-03-28 02:50:00|2525|2522|2524.4|2521.4|2525.2|2522.2|2522.3|2519.7|406
1648436100000|2022-03-28 02:55:00|2524.3|2521.3|2523.7|2521.7|2524.7|2522.3|2523.1|2520.9|285
1648436400000|2022-03-28 03:00:00|2523.6|2521.6|2522.7|2519.7|2524.6|2521.9|2521.8|2519.4|371
1648436700000|2022-03-28 03:05:00|2522|2520|2521.3|2519.3|2522.3|2520.1|2520.3|2518.3|332
1648437000000|2022-03-28 03:10:00|2521.2|2519.2|2521.2|2519.2|2521.8|2519.7|2519.8|2517.4|295
1648437300000|2022-03-28 03:15:00|2521|2519|2521.3|2519.3|2521.7|2519.4|2519.5|2517|365
1648437600000|2022-03-28 03:20:00|2521.1|2519.1|2522.7|2520.7|2522.7|2520.7|2520.5|2518.5|350
1648437900000|2022-03-28 03:25:00|2521.8|2519.8|2521.2|2519.2|2522.4|2520.4|2519.9|2517.9|368
1648438200000|2022-03-28 03:30:00|2521.4|2519.4|2522.9|2520.9|2523.1|2521.1|2520.5|2518.5|208
1648438500000|2022-03-28 03:35:00|2522.8|2520.8|2521.5|2519.5|2523.7|2521.7|2521.3|2519.1|218
1648438800000|2022-03-28 03:40:00|2521.6|2519.6|2522|2520|2522.8|2520.7|2521.1|2519.1|184
1648439100000|2022-03-28 03:45:00|2521.8|2519.8|2522.5|2520.5|2523.3|2521.3|2521.2|2519.2|160
1648439400000|2022-03-28 03:50:00|2522.3|2520.3|2518.3|2516.3|2522.3|2520.3|2517.9|2515.9|536
1648439700000|2022-03-28 03:55:00|2518|2516|2519.1|2516.1|2520.3|2517.9|2517.4|2515.1|455
1648440000000|2022-03-28 04:00:00|2518.9|2515.9|2519.4|2516.4|2520.9|2517.9|2517.7|2515.2|340
1648440300000|2022-03-28 04:05:00|2519.6|2516.6|2515.9|2512.9|2519.7|2517.3|2514.6|2512.2|274
1648440600000|2022-03-28 04:10:00|2515.3|2513.3|2516|2514|2516.5|2514.2|2514.2|2512.2|289
1648440900000|2022-03-28 04:15:00|2516.2|2514.2|2515.1|2513.1|2516.5|2514.5|2514.9|2512.9|253
1648441200000|2022-03-28 04:20:00|2515.2|2513.2|2516.9|2514.9|2517.1|2515.1|2515|2513|257
1648441500000|2022-03-28 04:25:00|2516.6|2514.6|2516.2|2514.2|2516.8|2514.8|2515.1|2513.1|262
1648441800000|2022-03-28 04:30:00|2516.1|2514.1|2515.1|2513.1|2516.7|2514.7|2514.8|2512.8|304
1648442100000|2022-03-28 04:35:00|2515.5|2513.5|2515.3|2513.3|2515.9|2513.9|2514.7|2512.7|185
1648442400000|2022-03-28 04:40:00|2515.4|2513.4|2515.4|2513.4|2515.6|2513.6|2512.5|2510.5|286
1648442700000|2022-03-28 04:45:00|2515.6|2513.6|2516.9|2514.9|2517.4|2515.4|2514.6|2512.6|288
1648443000000|2022-03-28 04:50:00|2517|2515|2514.3|2512.3|2517.2|2515.2|2513.9|2511.9|354
1648443300000|2022-03-28 04:55:00|2514.2|2512.2|2516|2513|2517.7|2515|2513.9|2511.9|294
1648443600000|2022-03-28 05:00:00|2516.2|2513.2|2512.1|2510.1|2516.2|2513.2|2511.2|2509.2|334
1648443900000|2022-03-28 05:05:00|2512|2510|2512|2510|2512.6|2510.6|2511.9|2509.9|146
1648444200000|2022-03-28 05:10:00|2512.2|2510.2|2511.4|2509.4|2512.5|2510.5|2511.4|2509.4|162
1648444500000|2022-03-28 05:15:00|2511.9|2509.9|2512|2510|2512.5|2510.5|2511.3|2509.3|224
1648444800000|2022-03-28 05:20:00|2512.1|2510.1|2512.1|2510.1|2512.3|2510.3|2511.1|2509.1|172
1648445100000|2022-03-28 05:25:00|2512.3|2510.3|2511.4|2509.4|2512.3|2510.3|2510.8|2508.8|200
1648445400000|2022-03-28 05:30:00|2511.5|2509.5|2508|2505|2511.7|2509.7|2504.7|2501.7|754
1648445700000|2022-03-28 05:35:00|2508.1|2505.1|2506.9|2504.9|2508.2|2505.7|2503.6|2501.1|554
1648446000000|2022-03-28 05:40:00|2507|2505|2506.6|2503.6|2507.3|2505.3|2505.5|2502.9|510
1648446300000|2022-03-28 05:45:00|2506.4|2503.4|2503.7|2500.7|2506.9|2504.7|2502.5|2499.8|636
1648446600000|2022-03-28 05:50:00|2503.6|2500.6|2503|2500|2505.1|2502.4|2501.1|2499.1|650
1648446900000|2022-03-28 05:55:00|2503.1|2500.1|2506.3|2503.3|2507.5|2504.9|2501.9|2499.7|699
1648447200000|2022-03-28 06:00:00|2506|2503|2505|2502|2508.1|2505.6|2503.3|2500.6|675
1648447500000|2022-03-28 06:05:00|2504.7|2502.7|2507|2505|2507.2|2505.2|2502.2|2499.6|779
1648447800000|2022-03-28 06:10:00|2506.7|2504.7|2508.5|2505.5|2508.8|2506.4|2504.6|2502.1|673
1648448100000|2022-03-28 06:15:00|2508.8|2505.8|2509.1|2507.1|2511.7|2509.2|2507.2|2504.9|830
1648448400000|2022-03-28 06:20:00|2508.5|2506.5|2511.7|2508.7|2511.7|2509.6|2507.4|2505.4|764
1648448700000|2022-03-28 06:25:00|2511.6|2508.6|2511.3|2509.3|2512.3|2510.3|2509.8|2507.8|756
1648449000000|2022-03-28 06:30:00|2511.4|2509.4|2510|2508|2511.4|2509.4|2507.9|2505.9|770
1648449300000|2022-03-28 06:35:00|2509.9|2507.9|2511.3|2509.3|2511.6|2509.6|2507|2505|606
1648449600000|2022-03-28 06:40:00|2510.9|2508.9|2512|2510|2514|2512|2510.7|2508.7|559
1648449900000|2022-03-28 06:45:00|2511.8|2509.8|2509.2|2507.2|2513.5|2511.5|2508.8|2506.8|534
1648450200000|2022-03-28 06:50:00|2509.3|2507.3|2509.7|2507.7|2510.6|2508.1|2507.8|2505.8|545
1648450500000|2022-03-28 06:55:00|2509.5|2507.5|2507|2505|2512.4|2510.1|2506.9|2504.5|695
1648450800000|2022-03-28 07:00:00|2506.9|2504.9|2511.5|2509.5|2512.3|2510.3|2506|2504|761
1648451100000|2022-03-28 07:05:00|2512|2509|2508.7|2506.7|2512.1|2509.9|2507.1|2505.1|829
1648451400000|2022-03-28 07:10:00|2508.8|2506.8|2511.3|2509.3|2514|2512|2508.6|2506.6|755
1648451700000|2022-03-28 07:15:00|2511.2|2509.2|2511.5|2509.5|2512.1|2510.1|2509.8|2507.4|882
1648452000000|2022-03-28 07:20:00|2511.2|2509.2|2508.7|2506.7|2511.8|2509.8|2507.9|2505.5|947
1648452300000|2022-03-28 07:25:00|2508.8|2506.8|2508.1|2506.1|2509.4|2507.4|2506|2503.9|1066
1648452600000|2022-03-28 07:30:00|2508.4|2506.4|2514.1|2512.1|2514.6|2512.3|2507.1|2505.1|853
1648452900000|2022-03-28 07:35:00|2514|2512|2511.5|2509.5|2515.4|2513.4|2510.3|2508.1|942
1648453200000|2022-03-28 07:40:00|2511.3|2509.3|2514.2|2512.2|2515.2|2513.2|2510.7|2508.4|688
1648453500000|2022-03-28 07:45:00|2514.4|2512.4|2514.8|2512.8|2518|2515.5|2513.9|2511.9|685
1648453800000|2022-03-28 07:50:00|2514.7|2512.7|2513.9|2511.9|2515.5|2513.1|2511.4|2509.2|705
1648454100000|2022-03-28 07:55:00|2513.8|2511.8|2511.7|2509.7|2514.5|2512.5|2511.6|2509.4|881
1648454400000|2022-03-28 08:00:00|2511.8|2509.8|2513|2511|2513.6|2511.6|2510.2|2507.8|898
1648454700000|2022-03-28 08:05:00|2513.7|2511.7|2511.5|2509.5|2513.8|2511.8|2510.6|2508.6|782
1648455000000|2022-03-28 08:10:00|2511|2509|2510.8|2508.8|2514.3|2512.3|2510.6|2508.6|746
1648455300000|2022-03-28 08:15:00|2510.9|2508.9|2512|2510|2514.5|2512.5|2510.8|2508.8|811
1648455600000|2022-03-28 08:20:00|2511.8|2509.8|2510.6|2508.6|2513.8|2511.6|2509.2|2506.8|874
1648455900000|2022-03-28 08:25:00|2510.5|2508.5|2510.9|2508.9|2511.6|2509.6|2507.4|2505.4|962
1648456200000|2022-03-28 08:30:00|2511|2509|2508.3|2506.3|2511.6|2509.6|2507.7|2505.7|794
1648456500000|2022-03-28 08:35:00|2508.2|2506.2|2506.9|2504.9|2508.8|2506.8|2504.3|2502.3|974
1648456800000|2022-03-28 08:40:00|2506.8|2504.8|2508.7|2506.7|2510.4|2508.4|2505.4|2503.4|688
1648457100000|2022-03-28 08:45:00|2508.8|2506.8|2504.9|2502.9|2509.7|2507.5|2502.9|2500.9|760
1648457400000|2022-03-28 08:50:00|2504.8|2502.8|2506.3|2504.3|2508.3|2506.3|2504.3|2501.8|1090
1648457700000|2022-03-28 08:55:00|2506.2|2504.2|2503.7|2501.7|2506.3|2504.3|2503.1|2500.8|733
1648458000000|2022-03-28 09:00:00|2503.8|2501.8|2502.8|2500.8|2505|2502.8|2502.6|2500.2|904
1648458300000|2022-03-28 09:05:00|2502.6|2500.6|2502.5|2500.5|2505.2|2503.2|2502.3|2500|707
1648458600000|2022-03-28 09:10:00|2502.6|2500.6|2505.6|2503.6|2506.1|2504|2501.5|2499.2|713
1648458900000|2022-03-28 09:15:00|2505.7|2503.7|2505.5|2503.5|2505.9|2503.9|2503.4|2500.9|657
1648459200000|2022-03-28 09:20:00|2505.6|2503.6|2507.5|2505.5|2508.3|2506.2|2504.3|2502|695
1648459500000|2022-03-28 09:25:00|2507.6|2505.6|2506.4|2504.4|2508.3|2506.3|2505.5|2503.5|595
1648459800000|2022-03-28 09:30:00|2506.3|2504.3|2508|2506|2508.2|2506.2|2504.7|2502.6|701
1648460100000|2022-03-28 09:35:00|2507.9|2505.9|2509.5|2507.5|2510|2507.7|2506.6|2504.1|677
1648460400000|2022-03-28 09:40:00|2509.4|2507.4|2509.5|2507.5|2510.2|2508.1|2507.4|2505.4|657
1648460700000|2022-03-28 09:45:00|2509.3|2507.3|2510.1|2508.1|2512.1|2509.7|2507.8|2505.7|719
1648461000000|2022-03-28 09:50:00|2510.3|2508.3|2510.6|2508.6|2512.2|2510.2|2509.2|2507.2|728
1648461300000|2022-03-28 09:55:00|2510.5|2508.5|2509.1|2507.1|2511.4|2509.4|2509.1|2506.7|597
1648461600000|2022-03-28 10:00:00|2509.8|2507.8|2507.3|2505.3|2511.6|2509.6|2506.8|2504.8|536
1648461900000|2022-03-28 10:05:00|2507.4|2505.4|2503.9|2501.9|2507.7|2505.5|2503.1|2501.1|567
1648462200000|2022-03-28 10:10:00|2504|2502|2503.5|2501.5|2505.1|2503.1|2503.2|2500.9|498
1648462500000|2022-03-28 10:15:00|2503.4|2501.4|2500.7|2498.7|2504|2502|2500.4|2498.4|485
1648462800000|2022-03-28 10:20:00|2500.9|2498.9|2502.1|2500.1|2502.7|2500.7|2500.7|2498.7|248
1648463100000|2022-03-28 10:25:00|2502.4|2500.4|2502.1|2500.1|2503.2|2501.2|2501.3|2499.3|248
1648463400000|2022-03-28 10:30:00|2502|2500|2503.3|2501.3|2505.4|2503.4|2501.9|2499.9|605
1648463700000|2022-03-28 10:35:00|2503.2|2501.2|2500.1|2498.1|2503.3|2501.3|2498.8|2496.7|476
1648464000000|2022-03-28 10:40:00|2500|2498|2497.7|2495.7|2500.3|2498.3|2497.7|2495.7|387
1648464300000|2022-03-28 10:45:00|2497.8|2495.8|2501.3|2499.3|2503.5|2501.5|2497.6|2495.6|660
1648464600000|2022-03-28 10:50:00|2501.2|2499.2|2499.4|2497.4|2501.5|2499.5|2497.6|2495.6|762
1648464900000|2022-03-28 10:55:00|2499.3|2497.3|2495|2493|2501.1|2499.1|2493.8|2491.8|857
1648465200000|2022-03-28 11:00:00|2494.9|2492.9|2496.5|2493.5|2497.7|2495|2492.3|2490.3|667
1648465500000|2022-03-28 11:05:00|2496.6|2493.6|2495.9|2493.9|2497.2|2494.7|2494.9|2492.2|431
1648465800000|2022-03-28 11:10:00|2495.8|2493.8|2501.5|2499.5|2503.7|2501.3|2495.2|2492.8|606
1648466100000|2022-03-28 11:15:00|2502.2|2500.2|2504.1|2502.1|2504.4|2502.1|2502.1|2499.2|554
1648466400000|2022-03-28 11:20:00|2504|2502|2502|2499|2504.3|2502.3|2501.3|2498.7|559
1648466700000|2022-03-28 11:25:00|2501.8|2498.8|2499.9|2497.9|2501.9|2499.4|2499.5|2497.2|477
1648467000000|2022-03-28 11:30:00|2500.5|2498.5|2496.2|2494.2|2503.4|2500.8|2496.1|2494.1|615
1648467300000|2022-03-28 11:35:00|2496.3|2494.3|2493.4|2490.4|2496.6|2494.3|2492.2|2489.7|646
1648467600000|2022-03-28 11:40:00|2493.5|2490.5|2495.4|2493.4|2495.7|2493.7|2492.1|2489.8|680
1648467900000|2022-03-28 11:45:00|2496.1|2494.1|2496.8|2494.8|2497.3|2495.3|2494|2491.5|544
1648468200000|2022-03-28 11:50:00|2496.9|2494.9|2495.9|2493.9|2497.1|2495.1|2494|2491.5|539
1648468500000|2022-03-28 11:55:00|2496|2494|2500.5|2498.5|2501.3|2499.3|2495.8|2493.8|578
1648468800000|2022-03-28 12:00:00|2500.6|2498.6|2503.1|2501.1|2503.7|2501.5|2499.2|2496.6|758
1648469100000|2022-03-28 12:05:00|2503.2|2501.2|2502.4|2500.4|2504.8|2502.8|2501.3|2498.5|599
1648469400000|2022-03-28 12:10:00|2502.1|2500.1|2510.9|2507.9|2511.7|2509.2|2501.4|2498.8|882
1648469700000|2022-03-28 12:15:00|2510.5|2508.5|2517.4|2514.4|2518.1|2516.1|2510.5|2507.9|1096
1648470000000|2022-03-28 12:20:00|2517.2|2514.2|2517.2|2514.2|2520.4|2517.9|2513.8|2511|1175
1648470300000|2022-03-28 12:25:00|2516.6|2514.6|2513.8|2510.8|2518.5|2516.1|2513.3|2510.6|1008
1648470600000|2022-03-28 12:30:00|2513.7|2510.7|2512.4|2510.4|2514.9|2512.1|2509.8|2507|902
1648470900000|2022-03-28 12:35:00|2512.5|2510.5|2510.6|2508.6|2517|2514.4|2510.3|2507.7|810
1648471200000|2022-03-28 12:40:00|2510.4|2508.4|2515.7|2512.7|2518.1|2515.1|2510.1|2507.7|879
1648471500000|2022-03-28 12:45:00|2515.6|2512.6|2514.9|2512.9|2516.4|2513.8|2512.9|2510.3|868
1648471800000|2022-03-28 12:50:00|2514.8|2512.8|2511.7|2509.7|2517.8|2515.4|2510.7|2508.5|830
1648472100000|2022-03-28 12:55:00|2511.8|2509.8|2508.8|2506.8|2511.8|2509.8|2507.1|2505|772
1648472400000|2022-03-28 13:00:00|2508.7|2506.7|2508.8|2506.8|2511.4|2508.8|2506.9|2504.4|955
1648472700000|2022-03-28 13:05:00|2508.9|2506.9|2505.5|2502.5|2509.3|2507.3|2504.8|2502.4|742
1648473000000|2022-03-28 13:10:00|2505.4|2502.4|2504.1|2501.1|2508.8|2506.2|2502.8|2500.2|950
1648473300000|2022-03-28 13:15:00|2504|2501|2503.7|2500.7|2506.7|2504.2|2503.1|2500.4|773
1648473600000|2022-03-28 13:20:00|2504.2|2501.2|2505.3|2503.3|2506.9|2504.4|2502.2|2500.2|941
1648473900000|2022-03-28 13:25:00|2505.4|2503.4|2504.1|2501.1|2506.2|2503.9|2502.1|2499.5|758
1648474200000|2022-03-28 13:30:00|2503.8|2500.8|2501|2499|2504.4|2502|2500|2497.5|1332
1648474500000|2022-03-28 13:35:00|2501.1|2499.1|2501.2|2498.2|2506.1|2503.7|2500.7|2498.1|1278
1648474800000|2022-03-28 13:40:00|2501.3|2498.3|2505.6|2503.6|2506.4|2504.4|2497.9|2495.3|1092
1648475100000|2022-03-28 13:45:00|2505.5|2503.5|2500.3|2498.3|2508.8|2506.4|2500.2|2497.7|1074
1648475400000|2022-03-28 13:50:00|2500.2|2498.2|2490.6|2487.6|2501.7|2499.1|2489.5|2487.2|1043
1648475700000|2022-03-28 13:55:00|2490|2488|2496.9|2494.9|2498.1|2495.6|2489.1|2487.1|1122
1648476000000|2022-03-28 14:00:00|2496.8|2494.8|2496.4|2494.4|2499.5|2497.1|2492.7|2490.7|1162
1648476300000|2022-03-28 14:05:00|2496.5|2494.5|2493.1|2491.1|2498.3|2495.6|2489.6|2487.6|1100
1648476600000|2022-03-28 14:10:00|2493|2491|2500.1|2498.1|2501.7|2499.7|2492.1|2489.9|991
1648476900000|2022-03-28 14:15:00|2500.2|2498.2|2507.4|2505.4|2509.2|2506.6|2499.8|2497.8|978
1648477200000|2022-03-28 14:20:00|2507.5|2505.5|2507|2504|2516.1|2513.5|2506.5|2504|1185
1648477500000|2022-03-28 14:25:00|2507.1|2504.1|2504.9|2502.9|2510.1|2507.4|2504.2|2501.4|966
1648477800000|2022-03-28 14:30:00|2505.4|2502.4|2508.5|2505.5|2509.9|2506.9|2503.2|2501.2|947
1648478100000|2022-03-28 14:35:00|2508.4|2505.4|2511.1|2509.1|2512.1|2509.4|2507.4|2504.4|929
1648478400000|2022-03-28 14:40:00|2511|2509|2504.6|2501.6|2512.9|2510.6|2504.3|2501.6|855
1648478700000|2022-03-28 14:45:00|2504.5|2501.5|2505|2502|2507.5|2505.1|2504|2501.4|879
1648479000000|2022-03-28 14:50:00|2504.9|2501.9|2506.9|2504.9|2510|2508|2504|2501.8|702
1648479300000|2022-03-28 14:55:00|2506.8|2504.8|2500.8|2498.8|2508.2|2505.8|2500.7|2498.4|703
1648479600000|2022-03-28 15:00:00|2500.7|2498.7|2505.9|2503.9|2506.6|2504.1|2499.9|2497.1|967
1648479900000|2022-03-28 15:05:00|2505.8|2503.8|2505.9|2503.9|2508.4|2505.8|2503.4|2501.1|771
1648480200000|2022-03-28 15:10:00|2505.7|2503.7|2505.6|2502.6|2507.3|2505.1|2504.6|2502.1|622
1648480500000|2022-03-28 15:15:00|2505.5|2502.5|2508.8|2506.8|2510.8|2508.7|2504.3|2502.3|588
1648480800000|2022-03-28 15:20:00|2508.9|2506.9|2508|2506|2510.9|2508.4|2507.8|2505.3|490
1648481100000|2022-03-28 15:25:00|2508.1|2506.1|2510.1|2507.1|2510.3|2508.2|2507.4|2504.9|460
1648481400000|2022-03-28 15:30:00|2510.2|2507.2|2504.3|2502.3|2510.3|2507.5|2503.9|2501.4|638
1648481700000|2022-03-28 15:35:00|2504.2|2502.2|2504.3|2502.3|2506|2503.7|2503.4|2501.2|662
1648482000000|2022-03-28 15:40:00|2504.4|2502.4|2505.4|2502.4|2505.6|2503.6|2503.6|2501.5|467
1648482300000|2022-03-28 15:45:00|2505.2|2502.2|2504.9|2502.9|2506.9|2504.7|2503.9|2501.8|569
1648482600000|2022-03-28 15:50:00|2505|2503|2505.6|2502.6|2507.7|2505.7|2504.9|2502.5|482
1648482900000|2022-03-28 15:55:00|2505.3|2503.3|2506.2|2504.2|2506.9|2504.4|2504.3|2501.9|391
1648483200000|2022-03-28 16:00:00|2506.3|2504.3|2507.9|2505.9|2508.9|2506.2|2506|2503.7|455
1648483500000|2022-03-28 16:05:00|2508|2506|2508.4|2506.4|2510.9|2508.5|2508|2505.9|443
1648483800000|2022-03-28 16:10:00|2508.5|2506.5|2510.3|2508.3|2511.9|2509.5|2507.9|2505.5|422
1648484100000|2022-03-28 16:15:00|2510.4|2508.4|2509.5|2507.5|2510.8|2508.5|2509.2|2506.8|303
1648484400000|2022-03-28 16:20:00|2510|2507|2507.4|2505.4|2511|2508.5|2507.2|2505.1|286
1648484700000|2022-03-28 16:25:00|2507.7|2505.7|2507|2504|2508.7|2506.3|2506.3|2503.7|334
1648485000000|2022-03-28 16:30:00|2506.9|2503.9|2509.7|2507.7|2510.7|2508.6|2506.4|2503.9|292
1648485300000|2022-03-28 16:35:00|2509.5|2507.5|2508.5|2506.5|2510.3|2508.3|2508|2505.6|353
1648485600000|2022-03-28 16:40:00|2508.8|2506.8|2509.7|2507.7|2510.9|2508.8|2508|2506|329
1648485900000|2022-03-28 16:45:00|2509.5|2507.5|2507.6|2505.6|2509.8|2507.7|2507.4|2504.9|320
1648486200000|2022-03-28 16:50:00|2507.7|2505.7|2508.7|2506.7|2509.6|2507.6|2507.5|2505.3|253
1648486500000|2022-03-28 16:55:00|2508.8|2506.8|2509|2506|2509.9|2507.5|2507.7|2505.2|316
1648486800000|2022-03-28 17:00:00|2509.1|2506.1|2508.9|2506.9|2511|2509|2508.2|2505.7|344
1648487100000|2022-03-28 17:05:00|2509|2507|2510|2508|2510.6|2508.6|2508.7|2506.7|307
1648487400000|2022-03-28 17:10:00|2509.5|2507.5|2508.3|2506.3|2510.2|2508.2|2508.1|2505.9|234
1648487700000|2022-03-28 17:15:00|2508.5|2506.5|2507.9|2505.9|2508.7|2506.5|2506.9|2504.7|211
1648488000000|2022-03-28 17:20:00|2508.1|2506.1|2505.5|2503.5|2508.1|2506.1|2504.7|2502.5|346
1648488300000|2022-03-28 17:25:00|2505.3|2503.3|2510.8|2508.8|2511.1|2509|2505.3|2503.3|438
1648488600000|2022-03-28 17:30:00|2510.9|2508.9|2507.6|2505.6|2511.4|2509.4|2507.3|2505.3|344
1648488900000|2022-03-28 17:35:00|2507.8|2505.8|2507.5|2505.5|2509.8|2507.1|2507.2|2504.9|253
1648489200000|2022-03-28 17:40:00|2507.7|2505.7|2505.4|2503.4|2507.8|2505.8|2504.6|2502.2|205
1648489500000|2022-03-28 17:45:00|2505.2|2503.2|2504.5|2502.5|2506|2503.6|2504.2|2502.2|300
1648489800000|2022-03-28 17:50:00|2504.3|2502.3|2503.1|2500.1|2504.7|2502.7|2501.6|2499.2|241
1648490100000|2022-03-28 17:55:00|2503|2500|2501.3|2499.3|2503.1|2500.6|2500.7|2498.2|268
1648490400000|2022-03-28 18:00:00|2501.4|2499.4|2501.4|2498.4|2502.9|2500.6|2500.4|2498.1|324
1648490700000|2022-03-28 18:05:00|2501.3|2498.3|2500.4|2497.4|2501.7|2499.1|2499.5|2497.4|377
1648491000000|2022-03-28 18:10:00|2499.8|2497.8|2500.2|2497.2|2500.7|2498.3|2499|2496.4|346
1648491300000|2022-03-28 18:15:00|2500.3|2497.3|2498.7|2496.7|2500.6|2498.4|2498.2|2495.8|384
1648491600000|2022-03-28 18:20:00|2499|2496|2498.3|2495.3|2499.3|2496.7|2497.5|2494.9|383
1648491900000|2022-03-28 18:25:00|2498.4|2495.4|2499.1|2496.1|2499.9|2497.5|2496.8|2494.5|437
1648492200000|2022-03-28 18:30:00|2498.9|2495.9|2500.2|2498.2|2500.7|2498.3|2497.8|2495.3|256
1648492500000|2022-03-28 18:35:00|2500.1|2498.1|2500.5|2498.5|2502.9|2500.4|2499.8|2497.7|286
1648492800000|2022-03-28 18:40:00|2500.6|2498.6|2501.5|2498.5|2502.6|2500.1|2500.2|2497.4|296
1648493100000|2022-03-28 18:45:00|2501.4|2498.4|2501.1|2498.1|2502.3|2499.8|2500.6|2497.8|299
1648493400000|2022-03-28 18:50:00|2501.2|2498.2|2497.9|2494.9|2501.3|2498.8|2496.8|2493.8|425
1648493700000|2022-03-28 18:55:00|2497.8|2494.8|2497.7|2494.7|2498.2|2495.8|2493.4|2491.2|628
1648494000000|2022-03-28 19:00:00|2497.6|2494.6|2493.2|2490.2|2497.8|2494.8|2492.8|2490.1|480
1648494300000|2022-03-28 19:05:00|2493.1|2490.1|2492.1|2489.1|2493.8|2491|2489.4|2486.4|640
1648494600000|2022-03-28 19:10:00|2491.6|2488.6|2494.3|2491.3|2494.6|2492.1|2491.4|2488.6|392
1648494900000|2022-03-28 19:15:00|2494.4|2491.4|2492.3|2489.3|2494.8|2492.3|2492.1|2489.1|451
1648495200000|2022-03-28 19:20:00|2492.2|2489.2|2490.6|2487.6|2492.2|2489.2|2489.9|2486.9|401
1648495500000|2022-03-28 19:25:00|2490.7|2487.7|2488.5|2485.5|2490.8|2487.8|2487.5|2485.5|539
1648495800000|2022-03-28 19:30:00|2488.4|2485.4|2487.2|2484.2|2489.7|2487|2486.9|2483.9|595
1648496100000|2022-03-28 19:35:00|2487.1|2484.1|2483|2481|2487.1|2484.1|2483|2480|640
1648496400000|2022-03-28 19:40:00|2483.6|2480.6|2482.6|2479.6|2485.5|2482.9|2480.9|2478.6|624
1648496700000|2022-03-28 19:45:00|2482.3|2479.3|2483.2|2480.2|2483.7|2481|2481|2478.9|548
1648497000000|2022-03-28 19:50:00|2483.3|2480.3|2481.6|2479.6|2483.7|2481.4|2481.5|2478.9|473
1648497300000|2022-03-28 19:55:00|2482.3|2479.3|2484.5|2482.5|2485.4|2482.9|2482.3|2479.3|416
1648497600000|2022-03-28 20:00:00|2484.1|2482.1|2486.3|2484.3|2488.3|2485.6|2483.7|2481.1|244
1648497900000|2022-03-28 20:05:00|2487.2|2484.2|2486.8|2483.8|2488.3|2485.8|2486.1|2483.2|214
1648498200000|2022-03-28 20:10:00|2486.7|2483.7|2486.5|2484.5|2487.5|2484.9|2486|2483.1|129
1648498500000|2022-03-28 20:15:00|2486.4|2484.4|2488.7|2486.7|2489.4|2486.8|2486.4|2484.1|161
1648498800000|2022-03-28 20:20:00|2488.8|2486.8|2490.2|2487.2|2490.4|2487.8|2488.5|2485.6|166
1648499100000|2022-03-28 20:25:00|2489.7|2486.7|2488.8|2486.8|2490.5|2487.5|2488.6|2486|174
1648499400000|2022-03-28 20:30:00|2488.7|2486.7|2488.9|2485.9|2490.6|2487.6|2488.7|2485.7|160
1648499700000|2022-03-28 20:35:00|2488.8|2485.8|2489.6|2486.6|2490.1|2487.6|2488|2485.2|165
1648500000000|2022-03-28 20:40:00|2489.5|2486.5|2486.2|2484.2|2489.6|2486.6|2486.2|2483.7|150
1648500300000|2022-03-28 20:45:00|2486.3|2484.3|2485.5|2482.5|2487.6|2485.5|2485.1|2482.1|142
1648500600000|2022-03-28 20:50:00|2485.6|2482.6|2486.3|2483.3|2488.4|2485.4|2484.5|2481.5|225
1648500900000|2022-03-28 20:55:00|2486.5|2483.5|2489.8|2486.8|2490|2487|2486.5|2483.5|166
1648504800000|2022-03-28 22:00:00|2491.5|2484.8|2489.7|2486.7|2492.7|2488.3|2488.9|2484.4|243
1648505100000|2022-03-28 22:05:00|2489.6|2486.6|2489.6|2486.6|2493.9|2489|2488.8|2483.3|281
1648505400000|2022-03-28 22:10:00|2488.9|2485.9|2491.6|2488.6|2493|2489.6|2488.9|2485.9|219
1648505700000|2022-03-28 22:15:00|2491.7|2488.7|2491|2488|2492.1|2489.1|2489|2486|240
1648506000000|2022-03-28 22:20:00|2490.9|2487.9|2490.6|2487.6|2491.6|2488.6|2490.3|2487.3|97
1648506300000|2022-03-28 22:25:00|2491.3|2488.3|2490.9|2487.9|2491.7|2488.7|2490.3|2487.3|162
1648506600000|2022-03-28 22:30:00|2490.8|2487.8|2491.6|2488.6|2491.9|2488.9|2490.4|2487.6|154
1648506900000|2022-03-28 22:35:00|2491.4|2488.4|2492.2|2489.2|2493|2490|2490.9|2487.9|138
1648507200000|2022-03-28 22:40:00|2492.1|2489.1|2492.5|2489.5|2492.7|2489.9|2491.2|2488.5|153
1648507500000|2022-03-28 22:45:00|2492|2490|2490.9|2488.9|2492.8|2490.4|2490.9|2488.1|146
1648507800000|2022-03-28 22:50:00|2491|2489|2490.7|2487.7|2491.6|2489|2489.3|2487|149
1648508100000|2022-03-28 22:55:00|2490.4|2487.4|2490.3|2488.3|2491.2|2488.5|2489.9|2487.2|87
1648508400000|2022-03-28 23:00:00|2490.4|2488.4|2491.1|2488.1|2491.9|2489.2|2490.3|2487.6|192
1648508700000|2022-03-28 23:05:00|2490.9|2487.9|2492|2489|2492.4|2490|2490.9|2487.9|186
1648509000000|2022-03-28 23:10:00|2492.2|2489.2|2493.6|2490.6|2495.2|2492.2|2492.2|2489.2|206
1648509300000|2022-03-28 23:15:00|2493.7|2490.7|2494.3|2491.3|2495.2|2492.6|2493.4|2490.4|213
1648509600000|2022-03-28 23:20:00|2494.6|2491.6|2494.5|2491.5|2495.3|2492.5|2493.9|2491|210
1648509900000|2022-03-28 23:25:00|2494.3|2491.3|2493.9|2490.9|2495.4|2492.4|2493.8|2490.8|207
1648510200000|2022-03-28 23:30:00|2493.6|2490.6|2493|2490|2494.1|2491.1|2492.4|2489.6|213
1648510500000|2022-03-28 23:35:00|2492.8|2489.8|2493.2|2490.2|2493.6|2490.6|2491.9|2489.1|215
1648510800000|2022-03-28 23:40:00|2493.4|2490.4|2493.6|2490.6|2494.8|2491.8|2492.3|2489.4|167
1648511100000|2022-03-28 23:45:00|2493.8|2490.8|2495.4|2492.4|2495.4|2492.4|2492.9|2489.9|204
1648511400000|2022-03-28 23:50:00|2495.2|2492.2|2494.9|2491.9|2495.6|2493.3|2494.5|2491.6|147
1648511700000|2022-03-28 23:55:00|2495|2492|2495.7|2492.7|2496|2493.5|2494.6|2491.6|154
1648512000000|2022-03-29 00:00:00|2495.8|2492.8|2494.4|2491.4|2496.4|2493.4|2493.5|2490.5|401
1648512300000|2022-03-29 00:05:00|2494.6|2491.6|2493.4|2490.4|2494.6|2491.6|2492.2|2489.2|335
1648512600000|2022-03-29 00:10:00|2493.2|2490.2|2495.7|2492.7|2496|2493|2492.2|2489.2|520
1648512900000|2022-03-29 00:15:00|2495.6|2492.6|2498.5|2495.5|2498.5|2495.5|2495.2|2492.2|347
1648513200000|2022-03-29 00:20:00|2498.4|2495.4|2497.4|2494.4|2498.4|2495.4|2495.7|2492.7|386
1648513500000|2022-03-29 00:25:00|2497.3|2494.3|2495.8|2492.8|2497.5|2494.5|2494.8|2491.8|443
1648513800000|2022-03-29 00:30:00|2495.7|2492.7|2495.2|2492.2|2497.4|2494.4|2494.6|2491.7|436
1648514100000|2022-03-29 00:35:00|2495.3|2492.3|2492.7|2489.7|2495.7|2492.7|2492.7|2489.7|252
1648514400000|2022-03-29 00:40:00|2492.2|2490.2|2494.4|2491.4|2495.6|2492.6|2491.7|2488.7|370
1648514700000|2022-03-29 00:45:00|2494.3|2491.3|2492.2|2489.2|2495.2|2492.2|2491.8|2488.8|392
1648515000000|2022-03-29 00:50:00|2492.3|2489.3|2490.7|2488.7|2492.6|2489.6|2488.2|2485.6|592
1648515300000|2022-03-29 00:55:00|2490.5|2488.5|2493.9|2490.9|2494|2491|2490.5|2488|502
1648515600000|2022-03-29 01:00:00|2493.8|2490.8|2491.7|2488.7|2495.1|2492.5|2490.8|2487.8|865
1648515900000|2022-03-29 01:05:00|2491.8|2488.8|2490.3|2487.3|2492.9|2490.7|2489.2|2486.2|668
1648516200000|2022-03-29 01:10:00|2490|2487|2493.3|2490.3|2493.7|2490.7|2488.3|2485.3|695
1648516500000|2022-03-29 01:15:00|2493|2490|2493.4|2490.4|2495|2492|2492.8|2489.8|410
1648516800000|2022-03-29 01:20:00|2493.5|2490.5|2492.5|2489.5|2494.2|2491.2|2491.7|2488.7|404
1648517100000|2022-03-29 01:25:00|2492.8|2489.8|2494.8|2491.8|2495.8|2493.1|2492.6|2489.6|374
1648517400000|2022-03-29 01:30:00|2495|2492|2495.8|2492.8|2496.6|2493.9|2494.5|2491.8|333
1648517700000|2022-03-29 01:35:00|2495.7|2492.7|2497.6|2495.6|2498.1|2495.8|2493.5|2491|363
1648518000000|2022-03-29 01:40:00|2497.8|2495.8|2497.9|2494.9|2498.4|2496|2496.3|2493.3|541
1648518300000|2022-03-29 01:45:00|2498|2495|2496|2493|2498.2|2495.4|2495.8|2492.8|536
1648518600000|2022-03-29 01:50:00|2496.1|2493.1|2495.7|2492.7|2498.3|2495.4|2494.8|2492.1|682
1648518900000|2022-03-29 01:55:00|2495.4|2492.4|2495.4|2493.4|2498|2495.7|2494.9|2492.3|366
1648519200000|2022-03-29 02:00:00|2495.6|2493.6|2497.3|2494.3|2497.8|2495.2|2495.4|2492.9|389
1648519500000|2022-03-29 02:05:00|2497.4|2494.4|2496.6|2493.6|2497.7|2495.2|2495.7|2492.9|383
1648519800000|2022-03-29 02:10:00|2496.4|2493.4|2497.2|2494.2|2497.6|2495.1|2496.1|2493.1|297
1648520100000|2022-03-29 02:15:00|2497.4|2494.4|2498.5|2496.5|2499.4|2496.5|2496.3|2493.3|214
1648520400000|2022-03-29 02:20:00|2498.4|2496.4|2497|2494|2499.5|2496.9|2496.7|2493.9|223
1648520700000|2022-03-29 02:25:00|2497.1|2494.1|2496.1|2493.1|2498.3|2495.6|2495.5|2493.1|231
1648521000000|2022-03-29 02:30:00|2496|2493|2495.7|2492.7|2497.3|2494.3|2495.4|2492.6|343
1648521300000|2022-03-29 02:35:00|2495.8|2492.8|2498.9|2495.9|2499|2496.5|2494.7|2492.1|413
1648521600000|2022-03-29 02:40:00|2498.6|2495.6|2499.9|2496.9|2500.1|2497.5|2497.9|2495|320
1648521900000|2022-03-29 02:45:00|2500|2497|2498|2496|2501.1|2498.4|2497.8|2495.4|233
1648522200000|2022-03-29 02:50:00|2497.9|2495.9|2500.5|2497.5|2502|2499.4|2497.8|2495.6|323
1648522500000|2022-03-29 02:55:00|2499.9|2496.9|2501.8|2498.8|2502.1|2499.5|2499.2|2496.8|340
1648522800000|2022-03-29 03:00:00|2501.9|2498.9|2501.9|2498.9|2502.8|2499.8|2500.5|2497.8|326
1648523100000|2022-03-29 03:05:00|2501.8|2498.8|2499.8|2496.8|2502.2|2500|2499.4|2496.5|292
1648523400000|2022-03-29 03:10:00|2499.7|2496.7|2497.7|2495.7|2500.7|2497.7|2497.6|2494.9|309
1648523700000|2022-03-29 03:15:00|2497.8|2495.8|2498.6|2495.6|2499.3|2496.8|2497.5|2494.9|267
1648524000000|2022-03-29 03:20:00|2498.5|2495.5|2497.2|2494.2|2498.9|2496|2496.9|2493.9|329
1648524300000|2022-03-29 03:25:00|2497.4|2494.4|2498.2|2495.2|2498.3|2495.9|2496.9|2493.9|168
1648524600000|2022-03-29 03:30:00|2498.3|2495.3|2498.9|2496.9|2499.9|2497.3|2497.5|2494.6|329
1648524900000|2022-03-29 03:35:00|2499|2497|2496.7|2494.7|2499.4|2497.1|2496.2|2493.3|293
1648525200000|2022-03-29 03:40:00|2496.6|2494.6|2496.4|2494.4|2498|2495.4|2496.2|2493.7|206
1648525500000|2022-03-29 03:45:00|2496.5|2494.5|2497|2495|2497.5|2495.4|2496.3|2494.2|160
1648525800000|2022-03-29 03:50:00|2497.1|2495.1|2496.4|2494.4|2497.9|2495.4|2496.3|2494.1|158
1648526100000|2022-03-29 03:55:00|2496.3|2494.3|2495.9|2493.9|2498|2495.5|2495.3|2493.3|269
1648526400000|2022-03-29 04:00:00|2495.8|2493.8|2489.6|2487.6|2496.3|2494.1|2488.8|2485.8|402
1648526700000|2022-03-29 04:05:00|2489.8|2487.8|2491.6|2488.6|2491.8|2489.4|2489.3|2486.9|252
1648527000000|2022-03-29 04:10:00|2491.5|2488.5|2491|2489|2491.8|2489.3|2490.1|2488|189
1648527300000|2022-03-29 04:15:00|2491.1|2489.1|2491.7|2488.7|2492.1|2489.9|2490.6|2488.1|244
1648527600000|2022-03-29 04:20:00|2491.9|2488.9|2490.4|2487.4|2492.2|2489.6|2489.6|2487|241
1648527900000|2022-03-29 04:25:00|2490.3|2487.3|2491.2|2488.2|2491.5|2489|2489.6|2486.9|192
1648528200000|2022-03-29 04:30:00|2491.4|2488.4|2488.4|2485.4|2491.9|2489.2|2485.7|2483.2|394
1648528500000|2022-03-29 04:35:00|2488.2|2485.2|2487.6|2484.6|2489.6|2486.6|2487|2484|327
1648528800000|2022-03-29 04:40:00|2487.3|2484.3|2487.4|2485.4|2489.1|2486.1|2486.7|2483.7|283
1648529100000|2022-03-29 04:45:00|2487.3|2485.3|2489|2486|2489.2|2486.2|2487|2484|254
1648529400000|2022-03-29 04:50:00|2489.2|2486.2|2488.4|2486.4|2489.2|2486.9|2487.7|2485.5|210
1648529700000|2022-03-29 04:55:00|2488.6|2486.6|2488.2|2485.2|2489.3|2487.2|2487.9|2484.9|201
1648530000000|2022-03-29 05:00:00|2488.3|2485.3|2487.9|2485.9|2488.8|2486|2486.4|2483.6|297
1648530300000|2022-03-29 05:05:00|2487.7|2485.7|2487.7|2484.7|2489.1|2486.3|2487.1|2484.1|207
1648530600000|2022-03-29 05:10:00|2487.4|2484.4|2487.2|2485.2|2487.8|2485.5|2486.4|2483.5|311
1648530900000|2022-03-29 05:15:00|2487.1|2485.1|2488.5|2485.5|2489.5|2487.1|2486.7|2484.4|281
1648531200000|2022-03-29 05:20:00|2488.4|2485.4|2488.2|2486.2|2489.1|2486.3|2487.4|2484.4|338
1648531500000|2022-03-29 05:25:00|2488.1|2486.1|2484.5|2481.5|2488.5|2486.5|2484.1|2481.1|307
1648531800000|2022-03-29 05:30:00|2484.3|2481.3|2494.1|2491.1|2494.7|2491.7|2483.4|2480.4|892
1648532100000|2022-03-29 05:35:00|2494.5|2491.5|2491.7|2489.7|2494.5|2491.5|2490.2|2487.2|503
1648532400000|2022-03-29 05:40:00|2491.9|2489.9|2491.8|2488.8|2493.4|2490.6|2491.1|2488.4|363
1648532700000|2022-03-29 05:45:00|2492.3|2489.3|2492.1|2489.1|2493.8|2491.3|2491.2|2488.7|358
1648533000000|2022-03-29 05:50:00|2492.2|2489.2|2492.7|2489.7|2494.1|2491.4|2490.4|2488|462
1648533300000|2022-03-29 05:55:00|2492.4|2490.4|2491.9|2488.9|2493.4|2491.1|2490.7|2487.7|441
1648533600000|2022-03-29 06:00:00|2493.1|2490.1|2492.9|2490.9|2493.8|2491.1|2490.4|2487.8|623
1648533900000|2022-03-29 06:05:00|2492.8|2490.8|2492.6|2489.6|2495.2|2492.8|2492|2489.4|546
1648534200000|2022-03-29 06:10:00|2493.1|2490.1|2492.3|2490.3|2494|2491.5|2491.4|2489.1|591
1648534500000|2022-03-29 06:15:00|2492.1|2490.1|2491.6|2489.6|2493.1|2490.9|2490.4|2488.4|605
1648534800000|2022-03-29 06:20:00|2491.3|2489.3|2491.1|2489.1|2494|2491.9|2490.4|2488.4|416
1648535100000|2022-03-29 06:25:00|2491|2489|2490.1|2488.1|2491.6|2489.6|2489.1|2487.1|370
1648535400000|2022-03-29 06:30:00|2489.8|2487.8|2489.3|2487.3|2490.5|2488.5|2487.4|2485.4|625
1648535700000|2022-03-29 06:35:00|2489.1|2487.1|2491.3|2489.3|2491.7|2489.7|2488.8|2486.7|524
1648536000000|2022-03-29 06:40:00|2491.2|2489.2|2491.6|2489.6|2492.2|2490.2|2490.7|2488.7|294
1648536300000|2022-03-29 06:45:00|2491.7|2489.7|2492.7|2490.7|2493.3|2491.3|2491.2|2489.2|268
1648536600000|2022-03-29 06:50:00|2492.6|2490.6|2492.6|2490.6|2494.9|2492.5|2492.1|2490.1|375
1648536900000|2022-03-29 06:55:00|2492.5|2490.5|2492.4|2490.4|2493.7|2491.7|2491.7|2489.7|454
1648537200000|2022-03-29 07:00:00|2492.6|2490.6|2490.2|2488.2|2492.8|2490.6|2489.5|2487.1|400
1648537500000|2022-03-29 07:05:00|2490.1|2488.1|2490.6|2488.6|2490.7|2488.7|2489.1|2487.1|376
1648537800000|2022-03-29 07:10:00|2490.4|2488.4|2490.2|2488.2|2491.6|2489.6|2489|2486.7|454
1648538100000|2022-03-29 07:15:00|2490.1|2488.1|2488.7|2486.7|2491.9|2489.9|2488.1|2485.7|396
1648538400000|2022-03-29 07:20:00|2488.8|2486.8|2490|2488|2490.8|2488.3|2488.4|2486.2|335
1648538700000|2022-03-29 07:25:00|2489.9|2487.9|2485.3|2483.3|2489.9|2487.9|2484.8|2482.7|483
1648539000000|2022-03-29 07:30:00|2485.5|2483.5|2483.8|2481.8|2485.5|2483.5|2481.6|2479.6|488
1648539300000|2022-03-29 07:35:00|2483.9|2481.9|2482.3|2480.3|2484.6|2482.6|2481.9|2479.9|464
1648539600000|2022-03-29 07:40:00|2482.4|2480.4|2483.2|2481.2|2484|2482|2482.3|2480.3|463
1648539900000|2022-03-29 07:45:00|2483.1|2481.1|2482.8|2480.8|2483.9|2481.9|2482.2|2480.2|418
1648540200000|2022-03-29 07:50:00|2482.9|2480.9|2485.4|2483.4|2486.1|2484.1|2482.4|2480.3|592
1648540500000|2022-03-29 07:55:00|2485.3|2483.3|2483.1|2481.1|2485.9|2483.9|2481.7|2479.7|532
1648540800000|2022-03-29 08:00:00|2483|2481|2483.1|2481.1|2485.2|2483.2|2482.3|2480.3|554
1648541100000|2022-03-29 08:05:00|2482.9|2480.9|2482.7|2480.7|2483.4|2481.2|2481.7|2479.7|284
1648541400000|2022-03-29 08:10:00|2483|2481|2484.3|2482.3|2484.9|2482.4|2482.4|2480.3|511
1648541700000|2022-03-29 08:15:00|2484.2|2482.2|2481.6|2479.6|2484.8|2482.4|2481.1|2478.8|439
1648542000000|2022-03-29 08:20:00|2481.7|2479.7|2481.1|2479.1|2482.3|2480.3|2480.9|2478.8|415
1648542300000|2022-03-29 08:25:00|2481.2|2479.2|2480.3|2478.3|2482.6|2480.6|2479.8|2477.8|481
1648542600000|2022-03-29 08:30:00|2480.4|2478.4|2480.6|2478.6|2481.2|2479|2479.7|2477.7|294
1648542900000|2022-03-29 08:35:00|2480.7|2478.7|2478|2475|2481|2479|2477.4|2475|600
1648543200000|2022-03-29 08:40:00|2477.4|2475.4|2477.5|2474.5|2478.5|2476.5|2474.4|2471.6|753
1648543500000|2022-03-29 08:45:00|2477.9|2474.9|2476.2|2474.2|2479|2476.3|2475.7|2473.7|501
1648543800000|2022-03-29 08:50:00|2475.9|2473.9|2476.8|2473.8|2477|2474.8|2474.3|2472.3|545
1648544100000|2022-03-29 08:55:00|2476.9|2473.9|2473.2|2471.2|2476.9|2474.2|2472.5|2470.5|491
1648544400000|2022-03-29 09:00:00|2472.9|2470.9|2472.4|2470.4|2474.3|2472.1|2471.4|2469.4|642
1648544700000|2022-03-29 09:05:00|2472.5|2470.5|2465.6|2462.6|2473.5|2471.5|2464.3|2461.4|888
1648545000000|2022-03-29 09:10:00|2465.2|2463.2|2469.8|2466.8|2470.3|2468.3|2463.3|2460.3|1154
1648545300000|2022-03-29 09:15:00|2469.1|2467.1|2464.3|2461.3|2469.8|2467.8|2462.4|2460|869
1648545600000|2022-03-29 09:20:00|2464.6|2461.6|2464.3|2462.3|2469.2|2466.2|2463|2460.7|764
1648545900000|2022-03-29 09:25:00|2464.2|2462.2|2462.6|2460.6|2467.3|2464.9|2460.8|2458.3|790
1648546200000|2022-03-29 09:30:00|2462.7|2460.7|2459.3|2457.3|2463.1|2461.1|2456.9|2454.8|863
1648546500000|2022-03-29 09:35:00|2459.2|2457.2|2460.4|2457.4|2462.6|2460.6|2458.9|2456.7|822
1648546800000|2022-03-29 09:40:00|2460.9|2457.9|2461.4|2459.4|2463.4|2461.4|2459.3|2456.8|806
1648547100000|2022-03-29 09:45:00|2461.6|2459.6|2460.5|2457.5|2463.6|2461.4|2459.7|2457.1|718
1648547400000|2022-03-29 09:50:00|2459.9|2457.9|2466.2|2464.2|2466.6|2464.3|2459|2457|695
1648547700000|2022-03-29 09:55:00|2466|2464|2461.5|2459.5|2466.6|2464|2460|2457.7|546
1648548000000|2022-03-29 10:00:00|2461.7|2459.7|2463|2461|2464.7|2462.7|2460.6|2458.6|602
1648548300000|2022-03-29 10:05:00|2462.9|2460.9|2465.7|2463.7|2466|2464|2462.8|2460.8|559
1648548600000|2022-03-29 10:10:00|2465.8|2463.8|2466.3|2464.3|2466.6|2464.4|2464.3|2462.1|523
1648548900000|2022-03-29 10:15:00|2466.2|2464.2|2468.8|2466.8|2469|2467|2464.9|2462.9|491
1648549200000|2022-03-29 10:20:00|2468.7|2466.7|2465.1|2463.1|2468.8|2466.8|2463.6|2461.3|518
1648549500000|2022-03-29 10:25:00|2464.9|2462.9|2465.2|2462.2|2466.4|2464.4|2463.4|2460.9|510
1648549800000|2022-03-29 10:30:00|2465.4|2462.4|2465.9|2463.9|2467|2464.7|2463.4|2460.7|552
1648550100000|2022-03-29 10:35:00|2466.2|2463.2|2465.2|2463.2|2466.8|2464.7|2465|2462.3|395
1648550400000|2022-03-29 10:40:00|2465|2463|2462.7|2460.7|2465.5|2463.3|2462.5|2459.7|632
1648550700000|2022-03-29 10:45:00|2462.5|2460.5|2468|2466|2468.3|2466.2|2462.2|2459.6|489
1648551000000|2022-03-29 10:50:00|2467.9|2465.9|2461.3|2458.3|2467.9|2465.9|2461.1|2458.1|558
1648551300000|2022-03-29 10:55:00|2461|2458|2461.4|2458.4|2463.1|2461|2460.4|2457.9|617
1648551600000|2022-03-29 11:00:00|2461.9|2458.9|2461.7|2459.7|2465.2|2462.6|2460|2457|762
1648551900000|2022-03-29 11:05:00|2461.8|2459.8|2466|2463|2466.9|2464.4|2461.6|2459.3|768
1648552200000|2022-03-29 11:10:00|2466.1|2463.1|2466.1|2463.1|2467.2|2464.9|2463.4|2461.1|701
1648552500000|2022-03-29 11:15:00|2466.2|2463.2|2466.6|2464.6|2466.6|2464.6|2463.7|2461.1|609
1648552800000|2022-03-29 11:20:00|2466.5|2464.5|2465|2463|2468.1|2465.6|2464.5|2462.1|578
1648553100000|2022-03-29 11:25:00|2465.1|2463.1|2467.1|2464.1|2467.3|2465|2464.9|2462.2|531
1648553400000|2022-03-29 11:30:00|2467|2464|2465.7|2463.7|2467.5|2465.5|2464.6|2462|596
1648553700000|2022-03-29 11:35:00|2465.5|2463.5|2465|2463|2467.4|2465.3|2464.3|2462.2|582
1648554000000|2022-03-29 11:40:00|2464.9|2462.9|2455.5|2452.5|2465.2|2463|2455|2452.3|1054
1648554300000|2022-03-29 11:45:00|2454.9|2452.9|2445.2|2442.2|2456.5|2454.1|2444.4|2442|1311
1648554600000|2022-03-29 11:50:00|2444.3|2441.3|2449.3|2446.3|2451.9|2448.9|2438.9|2436.1|1548
1648554900000|2022-03-29 11:55:00|2448.9|2445.9|2446.6|2443.6|2452.3|2449.7|2445.1|2443.1|1282
1648555200000|2022-03-29 12:00:00|2446.5|2443.5|2444.2|2441.2|2449.9|2446.9|2441.8|2439.4|1223
1648555500000|2022-03-29 12:05:00|2444.5|2441.5|2433.4|2430.4|2446.5|2444.5|2432.7|2430|1159
1648555800000|2022-03-29 12:10:00|2433.1|2431.1|2442.6|2440.6|2445.9|2443.3|2431.3|2429.3|1164
1648556100000|2022-03-29 12:15:00|2442.7|2440.7|2440.9|2437.9|2447.9|2445.2|2440.7|2437.7|1070
1648556400000|2022-03-29 12:20:00|2441|2438|2434.5|2431.5|2441|2438|2430.9|2428.8|1342
1648556700000|2022-03-29 12:25:00|2434.7|2431.7|2425.1|2422.1|2436.2|2433.6|2423.2|2420.2|1414
1648557000000|2022-03-29 12:30:00|2424.4|2422.4|2405.5|2402.5|2426.4|2423.7|2404.5|2401.7|1425
1648557300000|2022-03-29 12:35:00|2405.2|2402.2|2407.9|2404.9|2407.9|2405.7|2398.3|2395.7|1452
1648557600000|2022-03-29 12:40:00|2408.2|2405.2|2404.8|2402.8|2409.1|2407.1|2401.2|2398.9|1300
1648557900000|2022-03-29 12:45:00|2405.1|2403.1|2400.8|2398.8|2408.7|2406.7|2400.8|2398.7|1333
1648558200000|2022-03-29 12:50:00|2401.5|2398.5|2415.4|2412.4|2415.8|2413.8|2400.4|2397.4|1440
1648558500000|2022-03-29 12:55:00|2415.1|2413.1|2414.3|2411.3|2416.2|2414.1|2408.2|2405.2|1302
1648558800000|2022-03-29 13:00:00|2414.5|2411.5|2412.1|2409.1|2416.9|2414.5|2409.4|2406.4|1432
1648559100000|2022-03-29 13:05:00|2411.9|2408.9|2421|2419|2422.1|2419.4|2408.9|2406.5|1221
1648559400000|2022-03-29 13:10:00|2421.2|2419.2|2421.2|2418.2|2423.7|2421.5|2417.7|2414.8|1083
1648559700000|2022-03-29 13:15:00|2421.1|2418.1|2421.3|2418.3|2424.4|2421.8|2418.1|2415.1|1068
1648560000000|2022-03-29 13:20:00|2421.2|2418.2|2420.4|2417.4|2423.9|2421|2416|2413.3|1083
1648560300000|2022-03-29 13:25:00|2420.5|2417.5|2421|2418|2425.8|2423.5|2416.5|2413.8|842
1648560600000|2022-03-29 13:30:00|2421.7|2418.7|2407.6|2404.6|2421.7|2419.1|2406.2|2403.3|936
1648560900000|2022-03-29 13:35:00|2408|2405|2418.1|2415.1|2420|2417.5|2406|2403.5|989
1648561200000|2022-03-29 13:40:00|2417.2|2414.2|2415.6|2412.6|2417.4|2414.8|2409.4|2406.4|896
1648561500000|2022-03-29 13:45:00|2415.7|2412.7|2424|2421|2425.6|2422.9|2415.1|2412.1|870
1648561800000|2022-03-29 13:50:00|2424.1|2421.1|2429.9|2426.9|2433.8|2430.8|2424|2421|867
1648562100000|2022-03-29 13:55:00|2430|2427|2431.1|2428.1|2435.5|2432.5|2427.6|2424.6|759
1648562400000|2022-03-29 14:00:00|2431|2428|2438.5|2436.5|2440.5|2438.3|2426.5|2423.5|925
1648562700000|2022-03-29 14:05:00|2438.9|2436.9|2443.2|2440.2|2443.3|2440.8|2436.3|2433.4|864
1648563000000|2022-03-29 14:10:00|2443.6|2440.6|2442.3|2439.3|2448.1|2445.6|2438.2|2435.8|918
1648563300000|2022-03-29 14:15:00|2442.4|2439.4|2445.1|2442.1|2445.5|2442.8|2437.8|2435.3|841
1648563600000|2022-03-29 14:20:00|2444.4|2442.4|2447.5|2444.5|2449.1|2446.1|2444|2441.7|793
1648563900000|2022-03-29 14:25:00|2447.4|2444.4|2448.6|2446.6|2450.8|2448.6|2444.8|2442.2|684
1648564200000|2022-03-29 14:30:00|2448.7|2446.7|2447.9|2445.9|2451.3|2448.8|2445.8|2443.3|741
1648564500000|2022-03-29 14:35:00|2448.3|2445.3|2449.5|2446.5|2451.7|2448.7|2444.9|2442.3|960
1648564800000|2022-03-29 14:40:00|2449.7|2446.7|2447.4|2444.4|2452.3|2449.3|2444.6|2442.2|1244
1648565100000|2022-03-29 14:45:00|2446.9|2444.9|2444.4|2442.4|2448.5|2445.5|2442.5|2440.5|959
1648565400000|2022-03-29 14:50:00|2444.3|2442.3|2447.2|2444.2|2447.4|2444.4|2442.2|2440.1|1006
1648565700000|2022-03-29 14:55:00|2447.3|2444.3|2447.6|2444.6|2448|2445.4|2443.4|2441.1|954
1648566000000|2022-03-29 15:00:00|2447.5|2444.5|2451.1|2449.1|2452|2449.4|2446.7|2443.7|888
1648566300000|2022-03-29 15:05:00|2451|2449|2450|2447|2453.3|2450.9|2449.5|2446.6|778
1648566600000|2022-03-29 15:10:00|2449.7|2446.7|2451.9|2448.9|2452.3|2449.7|2448.7|2446.2|760
1648566900000|2022-03-29 15:15:00|2451.7|2448.7|2450.3|2448.3|2451.9|2449.5|2447.6|2444.9|688
1648567200000|2022-03-29 15:20:00|2450|2448|2453.3|2451.3|2454.8|2452.5|2450|2447.6|708
1648567500000|2022-03-29 15:25:00|2453.4|2450.4|2456.6|2454.6|2457.4|2454.8|2450.6|2448.1|905
1648567800000|2022-03-29 15:30:00|2456.8|2454.8|2458|2455|2459|2456|2453.9|2451.3|794
1648568100000|2022-03-29 15:35:00|2457.8|2454.8|2458.8|2455.8|2459.7|2456.9|2456.3|2453.9|697
1648568400000|2022-03-29 15:40:00|2458.7|2455.7|2458.6|2455.6|2459.9|2456.9|2457|2454.8|497
1648568700000|2022-03-29 15:45:00|2458.2|2455.2|2460.2|2457.2|2460.4|2457.8|2456.8|2454.3|455
1648569000000|2022-03-29 15:50:00|2459.7|2457.7|2462.8|2460.8|2463.1|2461|2459.3|2456.9|416
1648569300000|2022-03-29 15:55:00|2462.9|2460.9|2464.4|2462.4|2464.8|2462.4|2461|2458.9|470
1648569600000|2022-03-29 16:00:00|2464.3|2462.3|2462.6|2460.6|2465.2|2462.8|2462.4|2459.9|637
1648569900000|2022-03-29 16:05:00|2462.4|2460.4|2462|2460|2464.3|2462|2461.3|2458.8|501
1648570200000|2022-03-29 16:10:00|2462.1|2460.1|2463.4|2461.4|2464.1|2462.1|2461.9|2459.9|365
1648570500000|2022-03-29 16:15:00|2463.5|2461.5|2464.6|2462.6|2464.8|2462.8|2460.8|2458.4|511
1648570800000|2022-03-29 16:20:00|2464.7|2462.7|2464|2462|2464.9|2462.9|2462.8|2460.6|325
1648571100000|2022-03-29 16:25:00|2464.1|2462.1|2464.3|2462.3|2464.8|2462.4|2462.8|2460.6|317
1648571400000|2022-03-29 16:30:00|2464.2|2462.2|2467.6|2465.6|2467.8|2465.6|2463.3|2460.9|501
1648571700000|2022-03-29 16:35:00|2467.1|2465.1|2468.9|2465.9|2470.3|2467.7|2467.1|2465|670
1648572000000|2022-03-29 16:40:00|2468.5|2465.5|2470|2468|2471.3|2469.1|2468.2|2465.5|558
1648572300000|2022-03-29 16:45:00|2470.1|2468.1|2468|2466|2470.2|2468.2|2467.3|2465.1|440
1648572600000|2022-03-29 16:50:00|2468.1|2466.1|2464.9|2462.9|2469.3|2466.6|2464.5|2462.5|420
1648572900000|2022-03-29 16:55:00|2465.5|2463.5|2463|2461|2465.7|2463.7|2462.7|2460.7|369
1648573200000|2022-03-29 17:00:00|2462.9|2460.9|2461|2459|2465.7|2463.7|2459.8|2457.4|635
1648573500000|2022-03-29 17:05:00|2461.1|2459.1|2461.7|2459.7|2463.4|2461.4|2460.8|2458.8|318
1648573800000|2022-03-29 17:10:00|2461.8|2459.8|2462.5|2460.5|2463|2460.7|2459.8|2457.5|358
1648574100000|2022-03-29 17:15:00|2462.6|2460.6|2460.8|2458.8|2463.2|2460.7|2460.1|2457.7|315
1648574400000|2022-03-29 17:20:00|2460.9|2458.9|2462.2|2460.2|2465|2462.8|2460.4|2457.6|448
1648574700000|2022-03-29 17:25:00|2462.1|2460.1|2464.5|2462.5|2464.6|2462.6|2462.1|2459.6|307
1648575000000|2022-03-29 17:30:00|2465|2463|2470.6|2468.6|2470.9|2468.7|2464.8|2462.4|503
1648575300000|2022-03-29 17:35:00|2471.1|2469.1|2472.8|2469.8|2474.1|2471.6|2470.1|2467.3|531
1648575600000|2022-03-29 17:40:00|2472.9|2469.9|2471.8|2468.8|2473.4|2471|2471.1|2468.4|384
1648575900000|2022-03-29 17:45:00|2471.7|2468.7|2474.2|2471.2|2474.2|2471.2|2470.5|2468.1|370
1648576200000|2022-03-29 17:50:00|2474.3|2471.3|2472.4|2469.4|2474.3|2471.3|2471.8|2468.8|445
1648576500000|2022-03-29 17:55:00|2472.3|2469.3|2472.4|2470.4|2474.1|2471.4|2471.8|2468.8|473
1648576800000|2022-03-29 18:00:00|2472.3|2470.3|2475.5|2472.5|2477.3|2474.3|2472.2|2470.2|506
1648577100000|2022-03-29 18:05:00|2475.4|2472.4|2478.2|2475.2|2479.3|2476.8|2474.8|2472.1|424
1648577400000|2022-03-29 18:10:00|2478.4|2475.4|2479|2477|2479.8|2477.1|2477.1|2474.9|421
1648577700000|2022-03-29 18:15:00|2478.9|2476.9|2477|2475|2479.9|2477.5|2476.9|2474.4|264
1648578000000|2022-03-29 18:20:00|2477.1|2475.1|2477.5|2475.5|2477.7|2475.7|2474.8|2472.7|317
1648578300000|2022-03-29 18:25:00|2477.4|2475.4|2476.6|2474.6|2478.9|2476.6|2476.4|2474|425
1648578600000|2022-03-29 18:30:00|2476.5|2474.5|2477.5|2475.5|2478.8|2476.2|2476.4|2474.4|302
1648578900000|2022-03-29 18:35:00|2477.6|2475.6|2477|2475|2478.5|2476.1|2476.6|2474|273
1648579200000|2022-03-29 18:40:00|2477.1|2475.1|2476.5|2474.5|2478.2|2476.2|2476.3|2474.1|226
1648579500000|2022-03-29 18:45:00|2476.4|2474.4|2475.5|2473.5|2476.6|2474.6|2472.9|2470.9|369
1648579800000|2022-03-29 18:50:00|2475.3|2473.3|2476.5|2474.5|2477.5|2475|2474.4|2471.9|384
1648580100000|2022-03-29 18:55:00|2476.7|2474.7|2477.6|2475.6|2478.3|2476|2476.6|2474.3|258
1648580400000|2022-03-29 19:00:00|2477.3|2475.3|2479.4|2477.4|2480.8|2478.5|2476.1|2474.1|326
1648580700000|2022-03-29 19:05:00|2479.5|2477.5|2478.5|2476.5|2480.3|2478.1|2478.2|2476.2|238
1648581000000|2022-03-29 19:10:00|2478.4|2476.4|2476.8|2474.8|2479.1|2476.6|2476.7|2474.7|279
1648581300000|2022-03-29 19:15:00|2476.9|2474.9|2477.1|2475.1|2477.6|2475.6|2476.3|2474.1|188
1648581600000|2022-03-29 19:20:00|2477.3|2475.3|2478.4|2476.4|2479.3|2476.9|2477.2|2475.2|180
1648581900000|2022-03-29 19:25:00|2478.5|2476.5|2479.1|2477.1|2479.8|2477.6|2478.2|2475.9|228
1648582200000|2022-03-29 19:30:00|2479.2|2477.2|2478.6|2476.6|2480.7|2478.6|2478.5|2476.1|304
1648582500000|2022-03-29 19:35:00|2478.7|2476.7|2479.5|2477.5|2480.8|2478.4|2478.5|2476.3|272
1648582800000|2022-03-29 19:40:00|2480.1|2477.1|2481.6|2478.6|2481.7|2479.3|2478.9|2476.5|377
1648583100000|2022-03-29 19:45:00|2481.7|2478.7|2482.2|2480.2|2483.5|2481.5|2480.7|2478.5|254
1648583400000|2022-03-29 19:50:00|2482.4|2480.4|2482.3|2480.3|2483.9|2481.6|2481.7|2479.3|370
1648583700000|2022-03-29 19:55:00|2482.5|2480.5|2480.2|2477.2|2483.9|2481.7|2479.7|2477.1|437
1648584000000|2022-03-29 20:00:00|2480.1|2478.1|2481.4|2479.4|2481.8|2479.8|2479.9|2477.6|263
1648584300000|2022-03-29 20:05:00|2481.3|2479.3|2480.8|2478.8|2482.4|2480.1|2480.6|2478.2|183
1648584600000|2022-03-29 20:10:00|2480.9|2478.9|2479.6|2477.6|2481.8|2478.9|2479.5|2477.5|137
1648584900000|2022-03-29 20:15:00|2479.9|2477.9|2479.5|2476.5|2480.9|2478.5|2478.6|2476.3|169
1648585200000|2022-03-29 20:20:00|2479.7|2476.7|2478.9|2476.9|2479.7|2477.4|2478.8|2476.4|83
1648585500000|2022-03-29 20:25:00|2479.5|2476.5|2480.5|2477.5|2481.3|2478.5|2479.5|2476.5|124
1648585800000|2022-03-29 20:30:00|2480.6|2477.6|2479.6|2476.6|2481|2478|2479.4|2476.4|90
1648586100000|2022-03-29 20:35:00|2479.5|2476.5|2479.7|2476.7|2479.8|2476.8|2478.9|2475.9|81
1648586400000|2022-03-29 20:40:00|2479.6|2476.6|2479.3|2476.3|2480.2|2477.2|2478.4|2475.4|154
1648586700000|2022-03-29 20:45:00|2478.7|2475.7|2479.4|2476.4|2479.9|2476.9|2478.5|2475.5|126
1648587000000|2022-03-29 20:50:00|2479|2476|2479.7|2476.7|2480|2477|2478.5|2475.5|112
1648587300000|2022-03-29 20:55:00|2479.6|2476.6|2478.4|2476.4|2480.3|2477|2478.4|2474.9|157
1648591200000|2022-03-29 22:00:00|2481.5|2478.5|2480.3|2477.3|2484|2481|2480.3|2477.3|235
1648591500000|2022-03-29 22:05:00|2480.6|2477.6|2481.5|2478.5|2484.5|2479.1|2479.8|2475.2|155
1648591800000|2022-03-29 22:10:00|2481.6|2478.6|2481.7|2478.7|2484.2|2479|2480|2475.1|163
1648592100000|2022-03-29 22:15:00|2481.4|2478.4|2481.4|2478.4|2484.1|2479.5|2480.3|2475.1|147
1648592400000|2022-03-29 22:20:00|2481.2|2478.2|2481.9|2478.9|2484.4|2479.6|2480.8|2476.8|158
1648592700000|2022-03-29 22:25:00|2480.5|2477.5|2480.7|2477.7|2484.2|2480.2|2480.2|2477.2|212
1648593000000|2022-03-29 22:30:00|2482.3|2476.3|2480.1|2477.1|2482.3|2479.1|2479.4|2476.3|229
1648593300000|2022-03-29 22:35:00|2480.3|2477.3|2478.7|2476.7|2481.1|2478.2|2478.4|2475.4|159
1648593600000|2022-03-29 22:40:00|2478.6|2476.6|2479.9|2476.9|2481.1|2478.5|2478.6|2476.1|227
1648593900000|2022-03-29 22:45:00|2480|2477|2478|2476|2480.3|2477.8|2477.9|2475.1|125
1648594200000|2022-03-29 22:50:00|2478.3|2476.3|2479|2477|2481.1|2478.3|2477.7|2475.6|179
1648594500000|2022-03-29 22:55:00|2478.9|2476.9|2480.2|2477.2|2480.6|2477.8|2478.9|2476.6|99
1648594800000|2022-03-29 23:00:00|2480.3|2477.3|2479.5|2476.5|2481.2|2478.8|2479.2|2476.5|151
1648595100000|2022-03-29 23:05:00|2479.4|2476.4|2479.8|2476.8|2480.2|2477.5|2479.2|2476.4|67
1648595400000|2022-03-29 23:10:00|2479.9|2476.9|2479.1|2477.1|2480.3|2477.7|2477.8|2475.3|173
1648595700000|2022-03-29 23:15:00|2479.2|2477.2|2478.7|2476.7|2479.9|2477.7|2478.3|2475.9|148
1648596000000|2022-03-29 23:20:00|2478.9|2476.9|2476.8|2474.8|2479.4|2476.9|2476.5|2474|103
1648596300000|2022-03-29 23:25:00|2476.9|2474.9|2475.9|2472.9|2477.7|2475.2|2475.3|2472.6|129
1648596600000|2022-03-29 23:30:00|2476.1|2473.9|2475.9|2472.9|2476.8|2474.4|2475|2472.6|164
1648596900000|2022-03-29 23:35:00|2476|2473|2475.7|2472.7|2476.7|2474|2474.6|2472.3|155
1648597200000|2022-03-29 23:40:00|2475.6|2472.6|2476.8|2473.8|2477.1|2474.6|2475|2472.4|121
1648597500000|2022-03-29 23:45:00|2476.7|2473.7|2476|2473|2477.1|2474.5|2475.5|2472.5|126
1648597800000|2022-03-29 23:50:00|2476.1|2473.1|2475|2472|2477.1|2474.1|2474.9|2471.9|146
1648598100000|2022-03-29 23:55:00|2474.9|2471.9|2475.9|2472.9|2476.2|2473.2|2474.4|2471.8|166
1648598400000|2022-03-30 00:00:00|2476|2473|2474.8|2471.8|2476|2473|2471.5|2468.6|496
1648598700000|2022-03-30 00:05:00|2474.6|2471.6|2474.6|2471.6|2476.5|2473.5|2474|2471|445
1648599000000|2022-03-30 00:10:00|2474.5|2471.5|2475.2|2472.2|2476.1|2473.1|2473.6|2470.9|323
1648599300000|2022-03-30 00:15:00|2475.3|2472.3|2473.5|2470.5|2477|2474|2472.7|2470.3|438
1648599600000|2022-03-30 00:20:00|2473.6|2470.6|2475.1|2472.1|2476.8|2473.8|2472.8|2470.1|294
1648599900000|2022-03-30 00:25:00|2475.2|2472.2|2474.7|2471.7|2475.3|2472.3|2473.6|2470.8|280
1648600200000|2022-03-30 00:30:00|2474.8|2471.8|2472.5|2470.5|2475.6|2472.6|2472.5|2469.6|399
1648600500000|2022-03-30 00:35:00|2472.7|2470.7|2475|2472|2475.4|2472.4|2472.7|2469.8|332
1648600800000|2022-03-30 00:40:00|2474.7|2471.7|2474.4|2471.4|2475.2|2472.2|2473.4|2470.5|268
1648601100000|2022-03-30 00:45:00|2474|2471|2477.5|2474.5|2477.5|2474.5|2473.8|2470.8|289
1648601400000|2022-03-30 00:50:00|2477.4|2474.4|2477.8|2475.8|2479.2|2476.2|2475.9|2473.3|472
1648601700000|2022-03-30 00:55:00|2477.5|2475.5|2480|2477|2480.7|2478.1|2477.5|2475.2|489
1648602000000|2022-03-30 01:00:00|2480.1|2477.1|2474.3|2471.3|2480.4|2477.4|2473.1|2470.3|1077
1648602300000|2022-03-30 01:05:00|2474|2471|2473.1|2470.1|2477|2474.4|2471.9|2469.2|772
1648602600000|2022-03-30 01:10:00|2473.2|2470.2|2474.3|2471.3|2474.9|2472.1|2471.3|2468.5|732
1648602900000|2022-03-30 01:15:00|2474.4|2471.4|2478.1|2475.1|2478.3|2475.7|2473.5|2471.1|774
1648603200000|2022-03-30 01:20:00|2478.3|2475.3|2478.1|2475.1|2479.2|2476.7|2476.1|2473.5|779
1648603500000|2022-03-30 01:25:00|2478.2|2475.2|2478.3|2475.3|2479|2476|2476.2|2473.2|590
1648603800000|2022-03-30 01:30:00|2478.4|2475.4|2478.3|2475.3|2479.5|2476.5|2476.3|2473.8|491
1648604100000|2022-03-30 01:35:00|2478.4|2475.4|2476|2473|2478.9|2475.9|2475.1|2472.1|404
1648604400000|2022-03-30 01:40:00|2476.1|2473.1|2474.8|2471.8|2477.1|2474.1|2474|2471|398
1648604700000|2022-03-30 01:45:00|2474.7|2471.7|2476.7|2473.7|2477.8|2474.8|2474.3|2471.3|437
1648605000000|2022-03-30 01:50:00|2476.6|2473.6|2477.3|2474.3|2478.7|2475.7|2475.7|2472.7|430
1648605300000|2022-03-30 01:55:00|2477.5|2474.5|2478.2|2475.2|2479|2476|2477.2|2474.2|364
1648605600000|2022-03-30 02:00:00|2478.3|2475.3|2482.4|2479.4|2483|2480|2477.8|2474.8|390
1648605900000|2022-03-30 02:05:00|2482|2479|2482.3|2479.3|2483.2|2480.2|2480.6|2477.6|382
1648606200000|2022-03-30 02:10:00|2482.1|2479.1|2484.3|2481.3|2485.2|2482.2|2481.9|2478.9|441
1648606500000|2022-03-30 02:15:00|2484.2|2481.2|2482.3|2479.3|2484.2|2481.2|2482|2479|355
1648606800000|2022-03-30 02:20:00|2482.4|2479.4|2482|2479|2484.7|2481.7|2480.9|2478.3|468
1648607100000|2022-03-30 02:25:00|2481.9|2478.9|2482.4|2479.4|2482.8|2479.8|2480.8|2477.8|404
1648607400000|2022-03-30 02:30:00|2482.3|2479.3|2479.9|2476.9|2484.3|2481.3|2479.5|2476.5|571
1648607700000|2022-03-30 02:35:00|2479.8|2476.8|2480.8|2477.8|2482|2479|2479.8|2476.8|445
1648608000000|2022-03-30 02:40:00|2480.7|2477.7|2482.3|2479.3|2483|2480|2480.2|2477.2|434
1648608300000|2022-03-30 02:45:00|2482.2|2479.2|2480.9|2477.9|2483|2480|2479.9|2476.9|310
1648608600000|2022-03-30 02:50:00|2480.8|2477.8|2480.1|2478.1|2481.3|2478.3|2478.4|2475.4|400
1648608900000|2022-03-30 02:55:00|2480|2478|2479.2|2476.2|2480.8|2478|2479|2476|284
1648609200000|2022-03-30 03:00:00|2479.3|2476.3|2482|2479|2482.8|2479.8|2479.1|2476.1|347
1648609500000|2022-03-30 03:05:00|2481.9|2478.9|2482.9|2479.9|2483.5|2480.5|2481.6|2478.6|298
1648609800000|2022-03-30 03:10:00|2482.8|2479.8|2480.9|2477.9|2483.4|2481|2480.9|2477.9|278
1648610100000|2022-03-30 03:15:00|2480.3|2477.3|2478.5|2475.5|2481.1|2478.1|2478.2|2475.2|499
1648610400000|2022-03-30 03:20:00|2478.4|2475.4|2482.9|2479.9|2483.3|2480.3|2478.4|2475.4|380
1648610700000|2022-03-30 03:25:00|2483|2480|2481.3|2479.3|2483.6|2480.6|2480.9|2477.9|367
1648611000000|2022-03-30 03:30:00|2480.5|2478.5|2479|2476|2482|2479.5|2478.4|2475.5|275
1648611300000|2022-03-30 03:35:00|2479.1|2476.1|2477|2474|2479.6|2477.1|2476.7|2473.9|291
1648611600000|2022-03-30 03:40:00|2477.1|2474.1|2477.8|2474.8|2479.1|2476.6|2476.4|2474|352
1648611900000|2022-03-30 03:45:00|2477.7|2474.7|2478.8|2475.8|2479.6|2476.6|2476.1|2473.1|289
1648612200000|2022-03-30 03:50:00|2478.7|2475.7|2480.7|2477.7|2481.3|2478.7|2478.6|2475.6|238
1648612500000|2022-03-30 03:55:00|2480.8|2477.8|2481.6|2478.6|2481.8|2479.6|2479.9|2477.2|201
1648612800000|2022-03-30 04:00:00|2481.7|2478.7|2481.5|2478.5|2483.2|2480.7|2481.1|2478.1|257
1648613100000|2022-03-30 04:05:00|2481.7|2478.7|2480.8|2477.8|2481.9|2478.9|2479.7|2476.7|270
1648613400000|2022-03-30 04:10:00|2480.9|2477.9|2479.5|2476.5|2481|2478.3|2479|2476|145
1648613700000|2022-03-30 04:15:00|2479.6|2476.6|2480.8|2477.8|2482.1|2479.5|2479.4|2476.6|216
1648614000000|2022-03-30 04:20:00|2480.9|2477.9|2482.6|2479.6|2483.1|2480.6|2480.3|2477.7|198
1648614300000|2022-03-30 04:25:00|2482.7|2479.7|2483.8|2480.8|2484.1|2481.4|2482.4|2479.5|133
1648614600000|2022-03-30 04:30:00|2483.9|2480.9|2484|2481|2484.1|2481.5|2483|2480|189
1648614900000|2022-03-30 04:35:00|2484.1|2481.1|2483.9|2480.9|2485|2482|2483.8|2480.8|190
1648615200000|2022-03-30 04:40:00|2483.8|2480.8|2486.9|2483.9|2488.1|2485.1|2483.8|2480.8|327
1648615500000|2022-03-30 04:45:00|2486.6|2483.6|2488.3|2485.3|2489.4|2486.4|2486|2483|391
1648615800000|2022-03-30 04:50:00|2488.8|2485.8|2487.8|2484.8|2489.2|2486.2|2487.1|2484.1|302
1648616100000|2022-03-30 04:55:00|2488.1|2485.1|2487.5|2484.5|2489|2486|2485.5|2482.8|320
1648616400000|2022-03-30 05:00:00|2487.4|2484.4|2486.4|2483.4|2488.9|2486|2486.2|2483.2|339
1648616700000|2022-03-30 05:05:00|2486.3|2483.3|2486.6|2483.6|2489.2|2486.2|2486.3|2483.3|316
1648617000000|2022-03-30 05:10:00|2486.9|2483.9|2486.3|2483.3|2487.6|2484.9|2485.8|2482.8|327
1648617300000|2022-03-30 05:15:00|2486.2|2483.2|2485.2|2482.2|2486.7|2483.7|2484.6|2481.6|259
1648617600000|2022-03-30 05:20:00|2485.3|2482.3|2484.9|2481.9|2485.6|2482.6|2484.2|2481.2|181
1648617900000|2022-03-30 05:25:00|2485|2482|2487.1|2484.1|2488|2485.7|2484.6|2481.6|244
1648618200000|2022-03-30 05:30:00|2487.3|2484.3|2486.7|2484.7|2490.4|2487.9|2486.4|2483.9|535
1648618500000|2022-03-30 05:35:00|2486.6|2484.6|2489.3|2486.3|2489.8|2486.9|2486|2483.3|466
1648618800000|2022-03-30 05:40:00|2489.5|2486.5|2484.9|2481.9|2490|2487|2484.3|2481.7|378
1648619100000|2022-03-30 05:45:00|2484.8|2481.8|2485.4|2483.4|2486.4|2483.7|2483.9|2481.2|318
1648619400000|2022-03-30 05:50:00|2485.5|2483.5|2482.7|2479.7|2486.8|2484.2|2482.1|2479.5|328
1648619700000|2022-03-30 05:55:00|2482.8|2479.8|2488|2485|2488|2485|2481.8|2479|375
1648620000000|2022-03-30 06:00:00|2487.9|2484.9|2490.5|2487.5|2491.4|2488.7|2485.4|2482.8|663
1648620300000|2022-03-30 06:05:00|2490.4|2487.4|2491.7|2488.7|2492.4|2489.8|2488.1|2485.6|448
1648620600000|2022-03-30 06:10:00|2491.6|2488.6|2489.2|2487.2|2492.7|2489.9|2488.4|2486.3|493
1648620900000|2022-03-30 06:15:00|2489.1|2487.1|2492.6|2489.6|2493.8|2491.8|2488.6|2486.5|608
1648621200000|2022-03-30 06:20:00|2492.1|2490.1|2492.4|2489.4|2494.8|2491.9|2490.8|2488.4|504
1648621500000|2022-03-30 06:25:00|2492.6|2489.6|2493.2|2490.2|2494.3|2492|2491.3|2488.4|596
1648621800000|2022-03-30 06:30:00|2493.3|2490.3|2491.3|2489.3|2494.6|2492.4|2490.6|2488.2|374
1648622100000|2022-03-30 06:35:00|2491.2|2489.2|2487.8|2484.8|2491.7|2489.3|2486.8|2484.4|397
1648622400000|2022-03-30 06:40:00|2487.9|2484.9|2487.7|2485.7|2489|2486.6|2484.8|2482.4|371
1648622700000|2022-03-30 06:45:00|2487.8|2485.8|2488.6|2485.6|2489.6|2486.7|2485.6|2483.1|493
1648623000000|2022-03-30 06:50:00|2488.7|2485.7|2488.1|2486.1|2490.2|2487.2|2487.1|2484.6|420
1648623300000|2022-03-30 06:55:00|2488.6|2486.6|2488.8|2486.8|2490.9|2488.1|2487.3|2484.7|502
1648623600000|2022-03-30 07:00:00|2489.5|2486.5|2491.8|2488.8|2494.3|2492.2|2488.8|2486.3|841
1648623900000|2022-03-30 07:05:00|2491.6|2488.6|2491.1|2488.1|2494.6|2492.4|2489.5|2487|696
1648624200000|2022-03-30 07:10:00|2491.2|2488.2|2490|2487|2492.7|2489.9|2488.5|2485.9|643
1648624500000|2022-03-30 07:15:00|2490.1|2487.1|2492.1|2489.1|2493.5|2491.1|2489.2|2486.7|574
1648624800000|2022-03-30 07:20:00|2492|2489|2492.2|2489.2|2493.7|2491.1|2490.9|2488.2|614
1648625100000|2022-03-30 07:25:00|2492.1|2489.1|2492.1|2489.1|2493.7|2491.2|2490.6|2487.6|752
1648625400000|2022-03-30 07:30:00|2491.8|2488.8|2489.5|2486.5|2492.6|2489.6|2487.8|2485|779
1648625700000|2022-03-30 07:35:00|2489.1|2486.1|2485.4|2482.4|2489.6|2486.9|2484.7|2482|875
1648626000000|2022-03-30 07:40:00|2485.5|2482.5|2484.3|2481.3|2486.9|2484.1|2483.9|2480.9|468
1648626300000|2022-03-30 07:45:00|2484.2|2481.2|2484.2|2481.2|2485.6|2483|2483.2|2480.3|512
1648626600000|2022-03-30 07:50:00|2484.3|2481.3|2485.1|2483.1|2486|2483.9|2483.8|2480.8|509
1648626900000|2022-03-30 07:55:00|2485.2|2483.2|2483.5|2480.5|2485.8|2483.3|2483.1|2480.1|407
1648627200000|2022-03-30 08:00:00|2483.4|2480.4|2484.9|2481.9|2485.4|2482.8|2482|2479|659
1648627500000|2022-03-30 08:05:00|2484.8|2481.8|2482.4|2479.4|2484.9|2482.2|2482.1|2479.1|522
1648627800000|2022-03-30 08:10:00|2482.6|2479.6|2483.5|2480.5|2483.9|2480.9|2479.9|2476.9|636
1648628100000|2022-03-30 08:15:00|2483.4|2480.4|2479.9|2476.9|2484|2481|2479.4|2476.4|558
1648628400000|2022-03-30 08:20:00|2479.8|2476.8|2481.2|2478.2|2482.1|2479.1|2477.2|2474.2|526
1648628700000|2022-03-30 08:25:00|2481.1|2478.1|2483.8|2480.8|2483.9|2481.2|2479.7|2476.8|472
1648629000000|2022-03-30 08:30:00|2483.7|2480.7|2485.3|2482.3|2485.9|2482.9|2482.8|2480.1|626
1648629300000|2022-03-30 08:35:00|2485.4|2482.4|2484.3|2481.3|2485.9|2483.3|2481.6|2478.6|624
1648629600000|2022-03-30 08:40:00|2484.1|2481.1|2484.5|2482.5|2486.9|2484.5|2483.7|2480.8|545
1648629900000|2022-03-30 08:45:00|2484.3|2482.3|2482.3|2480.3|2485.2|2483.2|2481.4|2478.8|436
1648630200000|2022-03-30 08:50:00|2482.4|2480.4|2481.9|2479.9|2484.3|2482.1|2481.4|2479|379
1648630500000|2022-03-30 08:55:00|2482|2480|2481.5|2479.5|2483.1|2481.1|2480.8|2478.6|390
1648630800000|2022-03-30 09:00:00|2481.4|2479.4|2481.4|2479.4|2483.3|2480.6|2480.5|2478.5|450
1648631100000|2022-03-30 09:05:00|2481.3|2479.3|2484.4|2481.4|2484.6|2481.6|2480.9|2478.4|412
1648631400000|2022-03-30 09:10:00|2484.2|2481.2|2485|2482|2485.3|2483.1|2482.2|2479.9|414
1648631700000|2022-03-30 09:15:00|2485.1|2482.1|2482.1|2479.1|2485.6|2482.9|2481.3|2478.7|481
1648632000000|2022-03-30 09:20:00|2482.2|2479.2|2480.1|2477.1|2482.5|2479.7|2479.5|2476.9|443
1648632300000|2022-03-30 09:25:00|2480.2|2477.2|2479.1|2476.1|2481.2|2478.6|2478.3|2475.8|370
1648632600000|2022-03-30 09:30:00|2479.2|2476.2|2480.2|2477.2|2480.7|2478.2|2478|2475.6|492
1648632900000|2022-03-30 09:35:00|2480.1|2477.1|2480|2477|2480.5|2478.1|2478.2|2475.3|501
1648633200000|2022-03-30 09:40:00|2480.2|2477.2|2479.6|2476.6|2481.1|2478.1|2479.1|2476.1|425
1648633500000|2022-03-30 09:45:00|2479.7|2476.7|2481.2|2478.2|2481.4|2478.4|2478.4|2475.6|330
1648633800000|2022-03-30 09:50:00|2481.4|2478.4|2479.6|2476.6|2482.2|2479.2|2479.4|2476.4|473
1648634100000|2022-03-30 09:55:00|2479.7|2476.7|2480|2477|2481.3|2478.5|2479.2|2476.2|398
1648634400000|2022-03-30 10:00:00|2480.1|2477.1|2483.5|2480.5|2484.8|2481.8|2480|2477|963
1648634700000|2022-03-30 10:05:00|2483.6|2480.6|2482.6|2479.6|2483.9|2480.9|2480|2477.5|589
1648635000000|2022-03-30 10:10:00|2482.8|2479.8|2479.7|2477.7|2482.9|2479.9|2477.8|2475.3|509
1648635300000|2022-03-30 10:15:00|2479.6|2477.6|2479.5|2477.5|2482.3|2479.7|2479|2476.5|444
1648635600000|2022-03-30 10:20:00|2479.4|2477.4|2479.5|2476.5|2481.9|2479.3|2478.3|2475.6|410
1648635900000|2022-03-30 10:25:00|2479.6|2476.6|2479.4|2476.4|2480.3|2478.3|2478.4|2476|330
1648636200000|2022-03-30 10:30:00|2479.5|2476.5|2479.6|2476.6|2480.2|2477.6|2478.6|2476|241
1648636500000|2022-03-30 10:35:00|2479.5|2476.5|2479.8|2476.8|2481.2|2478.5|2479.1|2476.2|226
1648636800000|2022-03-30 10:40:00|2479.7|2476.7|2477.9|2474.9|2480.5|2477.7|2476.9|2474.3|254
1648637100000|2022-03-30 10:45:00|2477.8|2474.8|2478.1|2475.1|2480.4|2477.8|2477.8|2474.8|312
1648637400000|2022-03-30 10:50:00|2477.9|2474.9|2478.2|2475.2|2479.3|2476.7|2476.7|2474.1|459
1648637700000|2022-03-30 10:55:00|2478.3|2475.3|2476.3|2474.3|2478.9|2476.4|2475.7|2473.5|352
1648638000000|2022-03-30 11:00:00|2475.7|2472.7|2477.5|2475.5|2478.7|2476.2|2475.7|2472.7|593
1648638300000|2022-03-30 11:05:00|2477.7|2475.7|2481.9|2479.9|2483.2|2480.7|2477.7|2475.7|449
1648638600000|2022-03-30 11:10:00|2481.7|2479.7|2480.2|2477.2|2483.2|2480.8|2479.7|2477.1|395
1648638900000|2022-03-30 11:15:00|2480.3|2477.3|2486.9|2483.9|2487|2484.6|2479.9|2476.9|473
1648639200000|2022-03-30 11:20:00|2486.5|2484.5|2487.2|2485.2|2488.6|2485.9|2486.1|2483.6|473
1648639500000|2022-03-30 11:25:00|2487.1|2485.1|2486.3|2483.3|2488.2|2485.4|2484.6|2482.1|439
1648639800000|2022-03-30 11:30:00|2486.5|2483.5|2487.2|2485.2|2488.8|2486.6|2485.5|2483|366
1648640100000|2022-03-30 11:35:00|2487.1|2485.1|2489.9|2486.9|2491.1|2488.5|2487|2484.5|443
1648640400000|2022-03-30 11:40:00|2490|2487|2488.7|2485.7|2490|2487.5|2487.1|2484.6|444
1648640700000|2022-03-30 11:45:00|2488.8|2485.8|2489.3|2486.3|2490.1|2487.2|2487.3|2484.6|361
1648641000000|2022-03-30 11:50:00|2489.2|2486.2|2488.3|2485.3|2489.7|2487.5|2487.2|2484.8|446
1648641300000|2022-03-30 11:55:00|2488.4|2485.4|2487.4|2484.4|2489.8|2487.5|2486.9|2484.2|531
1648641600000|2022-03-30 12:00:00|2487.7|2484.7|2488|2485|2489.8|2487.4|2486|2483.1|597
1648641900000|2022-03-30 12:05:00|2488.1|2485.1|2487.3|2484.3|2488.1|2485.1|2484.8|2482.1|473
1648642200000|2022-03-30 12:10:00|2487.4|2484.4|2496.1|2493.1|2496.6|2493.7|2486.4|2483.4|577
1648642500000|2022-03-30 12:15:00|2496|2493|2500.5|2498.5|2501|2499|2493.9|2490.9|864
1648642800000|2022-03-30 12:20:00|2500.4|2498.4|2496.4|2494.4|2501.4|2498.8|2495.4|2493.1|1013
1648643100000|2022-03-30 12:25:00|2496.7|2494.7|2498.2|2495.2|2502.1|2499.6|2495.8|2493.4|748
1648643400000|2022-03-30 12:30:00|2498.3|2495.3|2492.8|2490.8|2498.3|2495.3|2491.7|2489.2|850
1648643700000|2022-03-30 12:35:00|2492.5|2490.5|2490.2|2488.2|2497.3|2495.1|2490|2488|914
1648644000000|2022-03-30 12:40:00|2490.1|2488.1|2485|2483|2490.6|2488.5|2484.2|2482.2|726
1648644300000|2022-03-30 12:45:00|2485.3|2483.3|2487.3|2485.3|2490|2488|2484.3|2482.3|813
1648644600000|2022-03-30 12:50:00|2487.5|2485.5|2489.4|2487.4|2490.9|2488.6|2486.8|2484.8|661
1648644900000|2022-03-30 12:55:00|2489.6|2487.6|2492.3|2489.3|2492.5|2489.9|2488.9|2486.4|594
1648645200000|2022-03-30 13:00:00|2492.4|2489.4|2490.8|2488.8|2494.3|2492.2|2488.5|2486|833
1648645500000|2022-03-30 13:05:00|2490.9|2488.9|2492.9|2490.9|2493.2|2491.1|2486.9|2484.4|703
1648645800000|2022-03-30 13:10:00|2493.2|2491.2|2490.7|2487.7|2494.9|2492.1|2488.5|2486.2|557
1648646100000|2022-03-30 13:15:00|2490.3|2488.3|2484.6|2482.6|2490.9|2488.5|2483.5|2480.6|717
1648646400000|2022-03-30 13:20:00|2484.5|2482.5|2486.8|2484.8|2487.5|2485|2480.5|2477.7|880
1648646700000|2022-03-30 13:25:00|2486.7|2484.7|2487.2|2485.2|2488.6|2486.5|2484.6|2482.6|737
1648647000000|2022-03-30 13:30:00|2487.1|2485.1|2491.4|2489.4|2491.5|2489.5|2484.8|2482.8|1015
1648647300000|2022-03-30 13:35:00|2491.3|2489.3|2494.8|2492.8|2495.2|2493.1|2489.9|2487.9|1177
1648647600000|2022-03-30 13:40:00|2494.9|2492.9|2493.8|2491.8|2495.6|2493.5|2492|2489.7|1058
1648647900000|2022-03-30 13:45:00|2493.6|2491.6|2497.1|2495.1|2499.9|2497.9|2492.4|2490.4|1254
1648648200000|2022-03-30 13:50:00|2497|2495|2501.1|2499.1|2503.7|2501.7|2496.3|2494.3|1011
1648648500000|2022-03-30 13:55:00|2501.2|2499.2|2498.2|2496.2|2504.6|2502.6|2497.3|2495.3|1220
1648648800000|2022-03-30 14:00:00|2498.3|2496.3|2498.2|2496.2|2502.3|2500.3|2497.6|2495.6|1012
1648649100000|2022-03-30 14:05:00|2498.5|2496.5|2493.3|2491.3|2501.2|2499.2|2492.6|2490.6|738
1648649400000|2022-03-30 14:10:00|2493.4|2491.4|2489.7|2487.7|2494.9|2492.9|2489.3|2487.3|859
1648649700000|2022-03-30 14:15:00|2489.6|2487.6|2492.9|2490.9|2493.8|2491.8|2489.3|2487.3|890
1648650000000|2022-03-30 14:20:00|2492.8|2490.8|2493.5|2491.5|2493.5|2491.5|2490.5|2488.3|619
1648650300000|2022-03-30 14:25:00|2493.6|2491.6|2495.5|2493.5|2496.2|2494|2492.4|2490.1|611
1648650600000|2022-03-30 14:30:00|2495.4|2493.4|2497.1|2495.1|2498.6|2495.6|2490.5|2488.5|790
1648650900000|2022-03-30 14:35:00|2497|2495|2496|2493|2499.6|2497.2|2495.5|2492.9|784
1648651200000|2022-03-30 14:40:00|2495.9|2492.9|2497.3|2494.3|2498.2|2495.6|2495.8|2492.9|634
1648651500000|2022-03-30 14:45:00|2497.4|2494.4|2500.5|2498.5|2501.3|2499.3|2496.8|2494.4|620
1648651800000|2022-03-30 14:50:00|2500.6|2498.6|2502.8|2500.8|2504.2|2502|2500.1|2497.6|580
1648652100000|2022-03-30 14:55:00|2502.9|2500.9|2504.6|2502.6|2506.6|2504.5|2502.1|2499.6|873
1648652400000|2022-03-30 15:00:00|2504.5|2502.5|2507.1|2505.1|2507.8|2505.8|2502|2500|736
1648652700000|2022-03-30 15:05:00|2507|2505|2501.7|2499.7|2508.4|2505.8|2501.3|2499.3|767
1648653000000|2022-03-30 15:10:00|2501.8|2499.8|2500.6|2498.6|2503.7|2501.7|2500.2|2497.8|694
1648653300000|2022-03-30 15:15:00|2500.7|2498.7|2498.4|2495.4|2501.3|2498.8|2497.5|2494.8|688
1648653600000|2022-03-30 15:20:00|2498.5|2495.5|2497.3|2494.3|2499.6|2497|2496.3|2493.7|514
1648653900000|2022-03-30 15:25:00|2497.2|2494.2|2495.1|2493.1|2497.3|2494.8|2493.2|2490.8|657
1648654200000|2022-03-30 15:30:00|2495.2|2493.2|2494.7|2492.7|2496.1|2493.8|2493.3|2490.9|425
1648654500000|2022-03-30 15:35:00|2494.8|2492.8|2495.5|2493.5|2496.9|2494.5|2493.3|2491.3|504
1648654800000|2022-03-30 15:40:00|2495.4|2493.4|2498|2496|2499|2496.7|2494.9|2492.6|458
1648655100000|2022-03-30 15:45:00|2497.9|2495.9|2500.3|2498.3|2500.8|2498.4|2497.6|2495.4|391
1648655400000|2022-03-30 15:50:00|2500.4|2498.4|2500.9|2498.9|2502|2500|2499.7|2497.4|420
1648655700000|2022-03-30 15:55:00|2501|2499|2500.3|2498.3|2501.3|2499.3|2498.4|2496.4|320
1648656000000|2022-03-30 16:00:00|2500.2|2498.2|2501.3|2499.3|2501.9|2499.7|2498.6|2496.5|394
1648656300000|2022-03-30 16:05:00|2501.4|2499.4|2498.9|2496.9|2501.4|2499.4|2496.4|2493.9|474
1648656600000|2022-03-30 16:10:00|2499.1|2497.1|2501.3|2499.3|2501.3|2499.3|2497.9|2495.2|300
1648656900000|2022-03-30 16:15:00|2501.1|2499.1|2499.2|2497.2|2502.1|2499.9|2498.9|2496.2|334
1648657200000|2022-03-30 16:20:00|2499.3|2497.3|2496.9|2494.9|2500.6|2498.2|2496.6|2494.6|307
1648657500000|2022-03-30 16:25:00|2496.8|2494.8|2495.7|2493.7|2497.4|2494.9|2494.6|2492.4|329
1648657800000|2022-03-30 16:30:00|2495.9|2493.9|2497.7|2495.7|2498.1|2495.7|2495.7|2493.7|233
1648658100000|2022-03-30 16:35:00|2497.6|2495.6|2496|2494|2497.8|2495.7|2495.9|2493.9|152
1648658400000|2022-03-30 16:40:00|2496.3|2494.3|2496.3|2494.3|2497.4|2495.4|2495.6|2493.6|233
1648658700000|2022-03-30 16:45:00|2496.4|2494.4|2496|2494|2498.1|2495.8|2495.8|2493.8|233
1648659000000|2022-03-30 16:50:00|2496.1|2494.1|2496.3|2494.3|2496.6|2494.6|2495.4|2493.1|187
1648659300000|2022-03-30 16:55:00|2496.4|2494.4|2497.1|2495.1|2497.6|2495.6|2495.9|2493.4|217
1648659600000|2022-03-30 17:00:00|2497|2495|2498|2496|2499.3|2497.2|2497|2495|328
1648659900000|2022-03-30 17:05:00|2497.9|2495.9|2499.5|2497.5|2500.5|2498.4|2497.9|2495.2|284
1648660200000|2022-03-30 17:10:00|2499.4|2497.4|2499|2497|2499.7|2497.7|2497.7|2495.7|210
1648660500000|2022-03-30 17:15:00|2498.8|2496.8|2499.6|2497.6|2499.7|2497.7|2498.6|2496.5|220
1648660800000|2022-03-30 17:20:00|2499.5|2497.5|2495|2493|2501.1|2499.1|2493.5|2491.5|489
1648661100000|2022-03-30 17:25:00|2495.1|2493.1|2494.8|2492.8|2495.9|2493.5|2493.6|2491.3|432
1648661400000|2022-03-30 17:30:00|2494.7|2492.7|2488.8|2486.8|2495.8|2493.8|2488.7|2486.7|349
1648661700000|2022-03-30 17:35:00|2488.7|2486.7|2488.9|2486.9|2492.2|2490.2|2488.5|2486.2|286
1648662000000|2022-03-30 17:40:00|2488.8|2486.8|2488.6|2485.6|2490.5|2487.6|2488.3|2485.3|295
1648662300000|2022-03-30 17:45:00|2488.5|2485.5|2488.7|2485.7|2489.8|2487|2488.1|2485.2|271
1648662600000|2022-03-30 17:50:00|2488.5|2485.5|2486.4|2483.4|2488.6|2485.6|2486.3|2483.3|283
1648662900000|2022-03-30 17:55:00|2486.5|2483.5|2486.2|2483.2|2486.5|2483.7|2483.4|2480.4|343
1648663200000|2022-03-30 18:00:00|2486|2483|2482.7|2479.7|2486.1|2483.1|2481.4|2478.4|323
1648663500000|2022-03-30 18:05:00|2482.3|2479.3|2483.4|2480.4|2483.7|2480.7|2481.9|2478.9|326
1648663800000|2022-03-30 18:10:00|2483.3|2480.3|2483.9|2480.9|2484.7|2481.7|2482.5|2479.9|272
1648664100000|2022-03-30 18:15:00|2484|2481|2484.2|2481.2|2484.6|2481.8|2482.4|2479.4|251
1648664400000|2022-03-30 18:20:00|2484.4|2481.4|2483.9|2480.9|2485.2|2482.3|2483.5|2480.5|281
1648664700000|2022-03-30 18:25:00|2483.7|2480.7|2485|2482|2486.1|2483.3|2483.7|2480.7|305
1648665000000|2022-03-30 18:30:00|2485.1|2482.1|2488.9|2486.9|2489.3|2486.9|2483.4|2480.5|311
1648665300000|2022-03-30 18:35:00|2488.8|2486.8|2489.3|2487.3|2489.9|2487.9|2488.3|2486.3|210
1648665600000|2022-03-30 18:40:00|2488.8|2486.8|2488.5|2486.5|2489.2|2487.1|2486.7|2484.7|264
1648665900000|2022-03-30 18:45:00|2488.3|2486.3|2485.9|2483.9|2488.4|2486.4|2485.5|2482.9|203
1648666200000|2022-03-30 18:50:00|2486|2484|2483.7|2481.7|2486|2484|2483.6|2481.2|184
1648666500000|2022-03-30 18:55:00|2483.8|2481.8|2483.6|2480.6|2484.8|2482.3|2482.4|2479.9|358
1648666800000|2022-03-30 19:00:00|2483.7|2480.7|2483.1|2480.1|2483.7|2481.1|2481.2|2478.2|289
1648667100000|2022-03-30 19:05:00|2482.7|2479.7|2484|2481|2484.7|2482.2|2482.1|2479.5|256
1648667400000|2022-03-30 19:10:00|2483.9|2480.9|2482.5|2479.5|2484|2481.7|2481.4|2478.4|262
1648667700000|2022-03-30 19:15:00|2482.4|2479.4|2482.1|2479.1|2483.7|2481|2481.1|2478.6|311
1648668000000|2022-03-30 19:20:00|2482.2|2479.2|2481.5|2479.5|2482.4|2480|2480.6|2478|264
1648668300000|2022-03-30 19:25:00|2481.7|2479.7|2482|2480|2482.4|2480.1|2481.1|2478.9|133
1648668600000|2022-03-30 19:30:00|2482.1|2480.1|2484.1|2482.1|2484.7|2482.4|2481.4|2479.2|233
1648668900000|2022-03-30 19:35:00|2484.2|2482.2|2486.6|2483.6|2488.3|2485.9|2484.1|2482.1|334
1648669200000|2022-03-30 19:40:00|2486.7|2483.7|2488.4|2485.4|2488.6|2485.9|2486.4|2483.5|220
1648669500000|2022-03-30 19:45:00|2488|2486|2488.1|2486.1|2489.8|2487.1|2487.6|2485.1|272
1648669800000|2022-03-30 19:50:00|2488.2|2486.2|2488.1|2486.1|2489|2486.4|2487.2|2484.7|344
1648670100000|2022-03-30 19:55:00|2488|2485|2485.5|2483.5|2488.3|2486.1|2485|2482.5|342
1648670400000|2022-03-30 20:00:00|2485.6|2483.6|2488.5|2486.5|2488.9|2486.6|2485.6|2482.9|208
1648670700000|2022-03-30 20:05:00|2488.6|2486.6|2488.7|2486.7|2489.8|2487.2|2488.5|2486|127
1648671000000|2022-03-30 20:10:00|2488.6|2486.6|2488.6|2485.6|2489.1|2486.7|2487.5|2484.6|107
1648671300000|2022-03-30 20:15:00|2488.7|2485.7|2488|2486|2489.2|2486.6|2487.8|2485.4|125
1648671600000|2022-03-30 20:20:00|2488.1|2486.1|2488.6|2486.6|2489.2|2486.6|2488.1|2485.6|83
1648671900000|2022-03-30 20:25:00|2488.4|2486.4|2489.1|2486.1|2489.6|2487.1|2487.5|2484.8|92
1648672200000|2022-03-30 20:30:00|2488.5|2486.5|2487.8|2484.8|2489.1|2486.5|2487.5|2484.5|119
1648672500000|2022-03-30 20:35:00|2487.6|2484.6|2488.6|2485.6|2488.6|2485.6|2486.4|2483.4|128
1648672800000|2022-03-30 20:40:00|2488.5|2485.5|2489|2486|2489.3|2486.3|2488.4|2485.4|92
1648673100000|2022-03-30 20:45:00|2488.9|2485.9|2486.8|2483.8|2489.3|2486.3|2486.2|2483.2|150
1648673400000|2022-03-30 20:50:00|2486.3|2483.3|2488.9|2485.9|2489.7|2486.7|2486|2483|158
1648673700000|2022-03-30 20:55:00|2489|2486|2489|2486|2490.6|2486.4|2487.9|2483.7|190
1648677600000|2022-03-30 22:00:00|2490.1|2487.1|2489.4|2486.4|2491.4|2487.7|2488.9|2485.8|125
1648677900000|2022-03-30 22:05:00|2489.1|2486.1|2490.3|2487.3|2490.4|2487.8|2488.6|2485.8|120
1648678200000|2022-03-30 22:10:00|2490.2|2487.2|2490.4|2487.4|2491|2488.4|2489.8|2487.1|65
1648678500000|2022-03-30 22:15:00|2490.6|2487.6|2490.8|2487.8|2491.6|2488.6|2489.8|2487.1|67
1648678800000|2022-03-30 22:20:00|2490.7|2487.7|2491.3|2488.3|2491.4|2488.8|2490.2|2487.5|79
1648679100000|2022-03-30 22:25:00|2491.2|2488.2|2491|2488|2492|2489.5|2490.6|2487.8|96
1648679400000|2022-03-30 22:30:00|2490.9|2487.9|2490.9|2487.9|2491.5|2489.3|2490.2|2487.7|95
1648679700000|2022-03-30 22:35:00|2490.7|2487.7|2489.2|2487.2|2490.8|2488.2|2489|2486.7|86
1648680000000|2022-03-30 22:40:00|2489.1|2487.1|2488.3|2486.3|2489.6|2487.5|2488.1|2485.7|81
1648680300000|2022-03-30 22:45:00|2488.2|2486.2|2488.7|2486.7|2489.2|2487|2488.1|2486|60
1648680600000|2022-03-30 22:50:00|2488.6|2486.6|2488.2|2486.2|2489|2487|2488.2|2486.2|43
1648680900000|2022-03-30 22:55:00|2488.1|2486.1|2489.2|2486.2|2489.3|2487|2488.1|2485.8|63
1648681200000|2022-03-30 23:00:00|2489.1|2486.1|2488.4|2486.4|2489.1|2486.8|2488.2|2485.7|66
1648681500000|2022-03-30 23:05:00|2488.3|2486.3|2488.4|2486.4|2489|2486.8|2487.9|2485.6|87
1648681800000|2022-03-30 23:10:00|2488.2|2486.2|2488.5|2485.5|2488.8|2486.6|2487.7|2485.3|93
1648682100000|2022-03-30 23:15:00|2488.4|2486.4|2488.4|2486.4|2489|2486.5|2487.9|2485.4|71
1648682400000|2022-03-30 23:20:00|2488.5|2486.5|2487.7|2485.7|2489|2486.5|2486.8|2484.8|75
1648682700000|2022-03-30 23:25:00|2487.8|2485.8|2486.3|2484.3|2487.8|2485.8|2486.1|2483.8|107
1648683000000|2022-03-30 23:30:00|2486.8|2483.8|2487.6|2484.6|2488|2485.4|2486|2483.6|122
1648683300000|2022-03-30 23:35:00|2487.7|2484.7|2487.8|2484.8|2488.1|2485.2|2486.9|2484.1|91
1648683600000|2022-03-30 23:40:00|2487.6|2484.6|2487.4|2484.4|2488.1|2485.1|2486.7|2483.9|186
1648683900000|2022-03-30 23:45:00|2486.9|2484.9|2489|2487|2489.4|2487.4|2486.8|2484.8|136
1648684200000|2022-03-30 23:50:00|2489.4|2486.4|2489.2|2487.2|2489.7|2487.3|2488.6|2486.2|67
1648684500000|2022-03-30 23:55:00|2489.5|2487.5|2491.3|2489.3|2491.4|2489.4|2489.1|2487.1|125
1648684800000|2022-03-31 00:00:00|2491.2|2489.2|2489.4|2486.4|2491.7|2489.4|2487.8|2485.7|258
1648685100000|2022-03-31 00:05:00|2489.2|2487.2|2487.5|2484.5|2489.3|2487.3|2486.4|2484.2|210
1648685400000|2022-03-31 00:10:00|2487.6|2484.6|2483.9|2480.9|2487.7|2485.3|2482.9|2480.5|414
1648685700000|2022-03-31 00:15:00|2483.8|2480.8|2485.8|2482.8|2486.3|2483.8|2483.1|2480.1|531
1648686000000|2022-03-31 00:20:00|2485.7|2482.7|2482.8|2479.8|2486.3|2483.3|2482.7|2479.7|447
1648686300000|2022-03-31 00:25:00|2482.6|2479.6|2483.1|2480.1|2483.8|2480.8|2479.4|2477.3|428
1648686600000|2022-03-31 00:30:00|2483.2|2480.2|2481.4|2479.4|2484.8|2481.8|2480.3|2477.5|537
1648686900000|2022-03-31 00:35:00|2480.8|2478.8|2480.8|2477.8|2481.6|2478.8|2478.8|2476.8|447
1648687200000|2022-03-31 00:40:00|2481|2478|2480.6|2477.6|2481.5|2478.6|2478.8|2476.3|430
1648687500000|2022-03-31 00:45:00|2480.7|2477.7|2481.9|2478.9|2484.3|2481.3|2480.4|2477.4|662
1648687800000|2022-03-31 00:50:00|2482.3|2479.3|2479.7|2476.7|2482.4|2479.4|2479.6|2476.6|500
1648688100000|2022-03-31 00:55:00|2479.6|2476.6|2482.4|2479.4|2483.1|2480.1|2479.6|2476.6|486
1648688400000|2022-03-31 01:00:00|2482.6|2479.6|2479.9|2476.9|2482.7|2479.7|2479.4|2476.4|757
1648688700000|2022-03-31 01:05:00|2480.6|2477.6|2481|2478|2481.1|2478.1|2477.7|2474.7|489
1648689000000|2022-03-31 01:10:00|2480.9|2477.9|2480.6|2477.6|2483.6|2480.6|2480.5|2477.5|415
1648689300000|2022-03-31 01:15:00|2480.7|2477.7|2476.6|2474.6|2480.7|2477.7|2476.1|2473.8|507
1648689600000|2022-03-31 01:20:00|2476.3|2474.3|2475.5|2472.5|2478|2475.5|2474.1|2471.8|578
1648689900000|2022-03-31 01:25:00|2474|2472|2470.8|2467.8|2477.5|2474.8|2469.3|2466.3|621
1648690200000|2022-03-31 01:30:00|2470.6|2467.6|2468.6|2465.6|2471.8|2468.8|2468.3|2465.3|691
1648690500000|2022-03-31 01:35:00|2468.4|2465.4|2470.3|2467.3|2472.4|2469.4|2467.9|2464.9|574
1648690800000|2022-03-31 01:40:00|2470.2|2467.2|2470.2|2467.2|2472.5|2469.5|2469.7|2466.8|423
1648691100000|2022-03-31 01:45:00|2470.1|2467.1|2472|2469|2472.8|2469.9|2469.7|2466.7|343
1648691400000|2022-03-31 01:50:00|2471.9|2468.9|2474.5|2471.5|2475.1|2472.1|2470.9|2467.9|338
1648691700000|2022-03-31 01:55:00|2474.6|2471.6|2471|2468|2475|2472|2470.5|2467.5|449
1648692000000|2022-03-31 02:00:00|2471.5|2468.5|2471.1|2468.1|2471.9|2468.9|2469.1|2466.1|408
1648692300000|2022-03-31 02:05:00|2471.3|2468.3|2471.9|2468.9|2472.4|2469.4|2469.4|2466.4|378
1648692600000|2022-03-31 02:10:00|2471.5|2468.5|2467.9|2464.9|2471.5|2468.5|2467.6|2464.6|376
1648692900000|2022-03-31 02:15:00|2468.4|2465.4|2470.3|2467.3|2471.2|2468.6|2467.8|2464.8|268
1648693200000|2022-03-31 02:20:00|2470.4|2467.4|2470.8|2467.8|2471.5|2468.5|2469.7|2466.7|216
1648693500000|2022-03-31 02:25:00|2470.6|2467.6|2472.7|2469.7|2473|2470|2469.5|2466.5|276
1648693800000|2022-03-31 02:30:00|2472.1|2469.1|2469.6|2466.6|2473|2470|2469.4|2466.4|360
1648694100000|2022-03-31 02:35:00|2469.8|2466.8|2469.4|2466.4|2470.5|2467.9|2468.6|2465.6|312
1648694400000|2022-03-31 02:40:00|2469.3|2466.3|2470.1|2467.1|2470.8|2468.4|2468.5|2465.5|324
1648694700000|2022-03-31 02:45:00|2470|2467|2470.6|2467.6|2470.8|2468.3|2468.3|2465.3|253
1648695000000|2022-03-31 02:50:00|2470.5|2467.5|2471|2469|2472|2469.7|2469.8|2467.4|185
1648695300000|2022-03-31 02:55:00|2471.3|2469.3|2467|2464|2471.6|2469.3|2466.6|2463.6|409
1648695600000|2022-03-31 03:00:00|2467.1|2464.1|2467.8|2464.8|2468.9|2465.9|2465.1|2462.1|741
1648695900000|2022-03-31 03:05:00|2467.5|2464.5|2470.2|2467.2|2471.1|2468.5|2466.8|2464.3|515
1648696200000|2022-03-31 03:10:00|2470.1|2467.1|2467.7|2465.7|2471.8|2468.9|2467.5|2465.5|502
1648696500000|2022-03-31 03:15:00|2467.6|2465.6|2467.4|2465.4|2469|2466.5|2466.3|2463.8|367
1648696800000|2022-03-31 03:20:00|2468.1|2465.1|2469.7|2466.7|2469.8|2466.9|2466.2|2463.7|341
1648697100000|2022-03-31 03:25:00|2469.6|2466.6|2471.4|2468.4|2471.7|2468.7|2469.4|2466.4|279
1648697400000|2022-03-31 03:30:00|2471.2|2468.2|2469.7|2466.7|2471.8|2468.8|2469.6|2466.6|317
1648697700000|2022-03-31 03:35:00|2469.6|2466.6|2468.5|2465.5|2469.7|2466.7|2467.2|2464.2|295
1648698000000|2022-03-31 03:40:00|2468.6|2465.6|2470.2|2467.2|2470.4|2467.4|2468.4|2465.4|230
1648698300000|2022-03-31 03:45:00|2470.3|2467.3|2471.1|2468.1|2471.2|2468.6|2469.9|2466.9|186
1648698600000|2022-03-31 03:50:00|2470.7|2467.7|2468.9|2465.9|2472|2469.5|2468.9|2465.9|206
1648698900000|2022-03-31 03:55:00|2469.1|2466.1|2467.5|2464.5|2469.2|2466.2|2466.5|2463.5|283
1648699200000|2022-03-31 04:00:00|2467.2|2464.2|2466.1|2463.1|2467.2|2464.2|2465.4|2462.4|240
1648699500000|2022-03-31 04:05:00|2466.2|2463.2|2465.4|2462.4|2467.5|2464.5|2464.6|2462|274
1648699800000|2022-03-31 04:10:00|2465.3|2462.3|2465.9|2462.9|2466.5|2463.6|2464.8|2462|207
1648700100000|2022-03-31 04:15:00|2465.8|2462.8|2466.1|2463.1|2466.2|2463.4|2464.6|2462|153
1648700400000|2022-03-31 04:20:00|2466.2|2463.2|2464.9|2461.9|2467.2|2464.7|2464.5|2461.5|154
1648700700000|2022-03-31 04:25:00|2464.1|2462.1|2463.1|2460.1|2465.2|2462.3|2462.2|2459.2|357
1648701000000|2022-03-31 04:30:00|2463|2460|2462.6|2459.6|2463.4|2460.8|2462.1|2459.2|216
1648701300000|2022-03-31 04:35:00|2462.7|2459.7|2462.1|2459.1|2463.4|2460.7|2461.7|2458.8|194
1648701600000|2022-03-31 04:40:00|2462.2|2459.2|2461.9|2458.9|2462.8|2459.8|2461.3|2458.8|153
1648701900000|2022-03-31 04:45:00|2461.8|2458.8|2461.9|2458.9|2463|2460.5|2461.3|2458.8|196
1648702200000|2022-03-31 04:50:00|2461.8|2458.8|2461.5|2458.5|2462.1|2459.4|2460.8|2458.3|199
1648702500000|2022-03-31 04:55:00|2461.6|2458.6|2462.3|2459.3|2463|2460|2460.8|2457.9|233
1648702800000|2022-03-31 05:00:00|2462.5|2459.5|2462.2|2459.2|2464.2|2461.2|2460.5|2457.5|338
1648703100000|2022-03-31 05:05:00|2462.6|2459.6|2463.8|2460.8|2464.3|2461.4|2462.2|2459.2|226
1648703400000|2022-03-31 05:10:00|2463.7|2460.7|2461.5|2458.5|2463.8|2460.8|2459.2|2456.2|346
1648703700000|2022-03-31 05:15:00|2461.7|2458.7|2462.4|2459.4|2463.9|2460.9|2460.3|2457.3|232
1648704000000|2022-03-31 05:20:00|2462.7|2459.7|2464.5|2461.5|2465.9|2463.2|2460.7|2457.7|265
1648704300000|2022-03-31 05:25:00|2464.1|2461.1|2459.3|2456.3|2464.1|2461.1|2458.8|2455.8|345
1648704600000|2022-03-31 05:30:00|2459.2|2456.2|2462.8|2459.8|2463.4|2460.4|2458.5|2455.5|721
1648704900000|2022-03-31 05:35:00|2462.6|2459.6|2465.1|2462.1|2466.2|2463.2|2460.3|2457.3|560
1648705200000|2022-03-31 05:40:00|2465|2462|2464.3|2461.3|2465.9|2463.5|2462.8|2460.5|413
1648705500000|2022-03-31 05:45:00|2464.4|2461.4|2466.1|2463.1|2466.5|2463.7|2463.7|2460.7|411
1648705800000|2022-03-31 05:50:00|2466.2|2463.2|2466.5|2463.5|2466.9|2464.6|2464.7|2461.8|378
1648706100000|2022-03-31 05:55:00|2466.6|2463.6|2464.9|2461.9|2468.5|2465.5|2464.5|2461.5|510
1648706400000|2022-03-31 06:00:00|2465|2462|2464.3|2461.3|2465.6|2463.5|2462.8|2460.1|752
1648706700000|2022-03-31 06:05:00|2464.4|2461.4|2466.3|2463.3|2466.3|2463.7|2463|2460.4|673
1648707000000|2022-03-31 06:10:00|2466|2463|2466.6|2463.6|2468.5|2466|2465.1|2462.1|607
1648707300000|2022-03-31 06:15:00|2466.7|2463.7|2466.2|2463.2|2468.6|2465.6|2465.5|2462.9|493
1648707600000|2022-03-31 06:20:00|2465.4|2463.4|2469.8|2467.8|2470.5|2468|2465.4|2463|522
1648707900000|2022-03-31 06:25:00|2469.9|2467.9|2467.7|2465.7|2471.8|2469.5|2466.4|2464.4|601
1648708200000|2022-03-31 06:30:00|2467.9|2465.9|2466.1|2464.1|2468.3|2466.1|2465.6|2463.2|577
1648708500000|2022-03-31 06:35:00|2465.9|2463.9|2466|2464|2467.8|2465.8|2465.4|2463.4|552
1648708800000|2022-03-31 06:40:00|2465.8|2463.8|2467.7|2465.7|2470.3|2468|2465.6|2463.6|639
1648709100000|2022-03-31 06:45:00|2467.8|2465.8|2468.9|2465.9|2469.8|2467.5|2465.8|2463.5|536
1648709400000|2022-03-31 06:50:00|2468.7|2466.7|2470.4|2467.4|2472.1|2469.6|2468.6|2466.2|647
1648709700000|2022-03-31 06:55:00|2470.7|2467.7|2471.9|2468.9|2473.2|2470.7|2469.5|2466.8|670
1648710000000|2022-03-31 07:00:00|2471.2|2469.2|2473.1|2470.1|2474|2471.7|2468.1|2465.8|718
1648710300000|2022-03-31 07:05:00|2473.2|2470.2|2475.5|2472.5|2476.5|2474.5|2471.8|2468.8|517
1648710600000|2022-03-31 07:10:00|2475.8|2472.8|2475.7|2472.7|2476.1|2473.9|2473.6|2470.8|738
1648710900000|2022-03-31 07:15:00|2475.2|2473.2|2478.7|2476.7|2479.1|2476.8|2474.7|2472.3|679
1648711200000|2022-03-31 07:20:00|2478.5|2476.5|2477.3|2475.3|2479.7|2477.7|2476.6|2474.1|512
1648711500000|2022-03-31 07:25:00|2477.2|2475.2|2480.2|2478.2|2481|2478.6|2477.2|2475.2|595
1648711800000|2022-03-31 07:30:00|2480.1|2478.1|2481.3|2479.3|2482|2479.9|2479.6|2477.2|540
1648712100000|2022-03-31 07:35:00|2481.5|2479.5|2486.4|2484.4|2486.9|2484.6|2480.2|2478|631
1648712400000|2022-03-31 07:40:00|2486.3|2484.3|2485.9|2482.9|2487.1|2484.7|2483.9|2481.2|558
1648712700000|2022-03-31 07:45:00|2485.8|2482.8|2484.5|2481.5|2486.5|2484.3|2483.1|2480.6|579
1648713000000|2022-03-31 07:50:00|2484.6|2481.6|2484.7|2482.7|2485.5|2483|2482.8|2480.7|478
1648713300000|2022-03-31 07:55:00|2484.6|2482.6|2482.7|2480.7|2486.4|2483.7|2482.6|2480.2|498
1648713600000|2022-03-31 08:00:00|2483.2|2481.2|2483.9|2481.9|2486.8|2484.3|2483.2|2480.8|709
1648713900000|2022-03-31 08:05:00|2484|2482|2483.6|2481.6|2485|2482.6|2482.8|2480.3|510
1648714200000|2022-03-31 08:10:00|2483.8|2481.8|2481.9|2478.9|2485|2482.6|2481.3|2478.7|492
1648714500000|2022-03-31 08:15:00|2482|2479|2479|2476|2482|2479.5|2477.9|2475.1|481
1648714800000|2022-03-31 08:20:00|2478.9|2475.9|2475.8|2473.8|2478.9|2476.4|2474.8|2472.2|511
1648715100000|2022-03-31 08:25:00|2475.7|2473.7|2476.6|2474.6|2478.3|2475.8|2475.3|2472.8|503
1648715400000|2022-03-31 08:30:00|2476.7|2474.7|2475.5|2473.5|2477.7|2475.3|2475.4|2473|506
1648715700000|2022-03-31 08:35:00|2475.6|2473.6|2476.9|2473.9|2477.9|2475.5|2473.9|2471.3|457
1648716000000|2022-03-31 08:40:00|2477.2|2474.2|2475.4|2473.4|2477.8|2475.2|2473.9|2471.3|480
1648716300000|2022-03-31 08:45:00|2475.3|2473.3|2478.2|2475.2|2478.2|2475.6|2474.8|2472.3|588
1648716600000|2022-03-31 08:50:00|2478.3|2475.3|2476.1|2473.1|2479.5|2476.5|2476|2473|536
1648716900000|2022-03-31 08:55:00|2476|2473|2476.1|2473.1|2478|2475.5|2474.9|2472.4|473
1648717200000|2022-03-31 09:00:00|2476|2473|2477.6|2474.6|2477.7|2475.1|2474.7|2471.9|536
1648717500000|2022-03-31 09:05:00|2477.5|2474.5|2477.1|2474.1|2477.5|2474.8|2474.8|2472.3|379
1648717800000|2022-03-31 09:10:00|2477.2|2474.2|2473.6|2470.6|2477.2|2474.2|2472.7|2470.1|445
1648718100000|2022-03-31 09:15:00|2473.7|2470.7|2473.1|2470.1|2474.3|2471.6|2470.7|2468.2|487
1648718400000|2022-03-31 09:20:00|2473.2|2470.2|2472.2|2470.2|2473.7|2471.4|2471.2|2468.8|434
1648718700000|2022-03-31 09:25:00|2472.3|2470.3|2474|2472|2474.5|2472.2|2472.2|2469.9|344
1648719000000|2022-03-31 09:30:00|2474.2|2472.2|2473.5|2471.5|2475.5|2473|2473.2|2470.9|331
1648719300000|2022-03-31 09:35:00|2473.3|2471.3|2472.9|2470.9|2473.7|2471.5|2472.2|2469.8|369
1648719600000|2022-03-31 09:40:00|2472.7|2470.7|2473.3|2470.3|2473.4|2471.2|2470.8|2468.4|405
1648719900000|2022-03-31 09:45:00|2473|2471|2473.1|2471.1|2475|2472.6|2471.2|2469|439
1648720200000|2022-03-31 09:50:00|2473.2|2471.2|2475.6|2473.6|2475.6|2473.6|2472.4|2470.1|427
1648720500000|2022-03-31 09:55:00|2475.5|2473.5|2474.2|2472.2|2475.9|2473.6|2473.6|2471.2|429
1648720800000|2022-03-31 10:00:00|2474.1|2472.1|2473.6|2470.6|2475.2|2473.2|2472.5|2470.2|355
1648721100000|2022-03-31 10:05:00|2473.7|2470.7|2474.2|2472.2|2475.6|2473.3|2473|2470.6|333
1648721400000|2022-03-31 10:10:00|2474.1|2472.1|2475.8|2472.8|2476.2|2473.7|2473.1|2470.6|321
1648721700000|2022-03-31 10:15:00|2475.9|2472.9|2478.4|2475.4|2478.8|2476.3|2474|2471.8|419
1648722000000|2022-03-31 10:20:00|2478.5|2475.5|2479.6|2476.6|2480.7|2478.2|2476.9|2474.3|389
1648722300000|2022-03-31 10:25:00|2479.2|2477.2|2478.2|2476.2|2480.5|2478.3|2477.9|2475.3|380
1648722600000|2022-03-31 10:30:00|2478.4|2476.4|2479.2|2477.2|2479.6|2477.4|2478|2475.6|288
1648722900000|2022-03-31 10:35:00|2479|2477|2479.1|2476.1|2480.3|2477.8|2477.6|2474.8|321
1648723200000|2022-03-31 10:40:00|2479|2476|2478.8|2476.8|2480.8|2478.4|2478.1|2475.6|384
1648723500000|2022-03-31 10:45:00|2479.1|2477.1|2479.7|2477.7|2480|2477.9|2476.3|2473.8|352
1648723800000|2022-03-31 10:50:00|2479.6|2477.6|2478.8|2476.8|2480.9|2478.8|2478.2|2476.1|365
1648724100000|2022-03-31 10:55:00|2478.7|2476.7|2483|2480|2483.5|2481.5|2478.1|2476|368
1648724400000|2022-03-31 11:00:00|2482.7|2480.7|2485.2|2482.2|2485.6|2483|2481.8|2478.8|594
1648724700000|2022-03-31 11:05:00|2485.3|2483.2|2481|2479|2486.3|2483.8|2480.7|2478.5|521
1648725000000|2022-03-31 11:10:00|2480.9|2478.9|2481|2479|2482.2|2480.2|2479.9|2477.2|405
1648725300000|2022-03-31 11:15:00|2480.9|2478.9|2480.4|2477.4|2481.9|2479.3|2479.4|2476.4|445
1648725600000|2022-03-31 11:20:00|2480.3|2477.3|2482.5|2479.5|2482.5|2479.5|2478.8|2475.9|396
1648725900000|2022-03-31 11:25:00|2482.3|2479.3|2484.3|2481.3|2485|2482|2481.7|2479.1|568
1648726200000|2022-03-31 11:30:00|2484.4|2481.4|2485.5|2482.5|2486.7|2484|2483.2|2480.8|665
1648726500000|2022-03-31 11:35:00|2485.4|2482.4|2483.8|2481.8|2486.6|2483.8|2483.5|2480.7|464
1648726800000|2022-03-31 11:40:00|2483.7|2481.7|2487.3|2484.3|2487.3|2484.3|2483.6|2481.2|464
1648727100000|2022-03-31 11:45:00|2487.2|2484.2|2487.9|2484.9|2488.9|2486.3|2486|2483|560
1648727400000|2022-03-31 11:50:00|2487.8|2484.8|2488.2|2486.2|2488.7|2486.7|2485.7|2483.4|603
1648727700000|2022-03-31 11:55:00|2488.1|2486.1|2486.2|2484.2|2488.6|2486.6|2485.4|2482.7|685
1648728000000|2022-03-31 12:00:00|2486|2484|2485.2|2482.2|2489.6|2487.2|2484.2|2481.5|640
1648728300000|2022-03-31 12:05:00|2485.3|2482.3|2481.9|2479.9|2486.2|2483.6|2481.7|2479.4|472
1648728600000|2022-03-31 12:10:00|2481.8|2479.8|2486.1|2483.1|2486.3|2483.7|2481.2|2478.8|524
1648728900000|2022-03-31 12:15:00|2486.2|2483.2|2487.4|2484.4|2488.6|2486.2|2485.5|2482.9|577
1648729200000|2022-03-31 12:20:00|2487.5|2484.5|2489.6|2487.6|2490.4|2488|2486.2|2483.3|786
1648729500000|2022-03-31 12:25:00|2489.4|2487.4|2494.2|2491.2|2495.6|2493.2|2489.2|2486.5|598
1648729800000|2022-03-31 12:30:00|2494.4|2491.4|2492.4|2489.4|2496.6|2493.6|2490.8|2488.1|687
1648730100000|2022-03-31 12:35:00|2492.5|2489.5|2489.7|2486.7|2494.6|2491.6|2488.8|2486.3|566
1648730400000|2022-03-31 12:40:00|2489.8|2486.8|2488.7|2485.7|2490.6|2487.7|2486|2483|494
1648730700000|2022-03-31 12:45:00|2488.6|2485.6|2486.8|2483.8|2490.8|2487.8|2486.1|2483.5|727
1648731000000|2022-03-31 12:50:00|2486.9|2483.9|2487.6|2484.6|2488.2|2485.2|2484.2|2481.2|575
1648731300000|2022-03-31 12:55:00|2487.5|2484.5|2489.8|2486.8|2490|2487.1|2487.4|2484.4|698
1648731600000|2022-03-31 13:00:00|2489.6|2486.6|2490|2487|2490.5|2487.5|2486.1|2483.3|912
1648731900000|2022-03-31 13:05:00|2489.9|2486.9|2494.2|2491.2|2494.9|2491.9|2489.1|2486.1|640
1648732200000|2022-03-31 13:10:00|2494.1|2491.1|2498.8|2495.8|2502.1|2499.4|2493.6|2491.1|958
1648732500000|2022-03-31 13:15:00|2498.9|2495.9|2500.7|2497.7|2501.1|2499.1|2497|2494|781
1648732800000|2022-03-31 13:20:00|2500.5|2497.5|2500.7|2498.7|2501.1|2498.8|2498.2|2495.2|627
1648733100000|2022-03-31 13:25:00|2500.8|2498.8|2502.7|2499.7|2503.8|2501.4|2500.1|2497.4|580
1648733400000|2022-03-31 13:30:00|2502.6|2499.6|2504.1|2501.1|2506.6|2503.6|2500.7|2498.5|1045
1648733700000|2022-03-31 13:35:00|2503.7|2500.7|2504.7|2501.7|2506.6|2504.1|2501.6|2499.1|1162
1648734000000|2022-03-31 13:40:00|2504.2|2502.2|2504|2501|2506.2|2504|2502.2|2499.8|899
1648734300000|2022-03-31 13:45:00|2503.8|2500.8|2509.7|2506.7|2510.5|2507.9|2503.6|2500.8|1025
1648734600000|2022-03-31 13:50:00|2509.6|2506.6|2505|2503|2510.1|2507.8|2503.6|2501.6|1034
1648734900000|2022-03-31 13:55:00|2505.1|2503.1|2498.2|2495.2|2505.7|2503.1|2495.5|2493.1|991
1648735200000|2022-03-31 14:00:00|2498.1|2495.1|2498.7|2496.7|2503.2|2500.3|2497.8|2494.9|890
1648735500000|2022-03-31 14:05:00|2498.8|2496.8|2495.5|2493.5|2498.8|2496.8|2493.9|2491.9|692
1648735800000|2022-03-31 14:10:00|2495.4|2493.4|2497.9|2495.9|2498.7|2496.7|2494.4|2492.4|585
1648736100000|2022-03-31 14:15:00|2498|2496|2494.8|2492.8|2498.6|2496.6|2493.8|2491.8|687
1648736400000|2022-03-31 14:20:00|2494.9|2492.9|2498.1|2496.1|2500|2498|2493.8|2491.8|629
1648736700000|2022-03-31 14:25:00|2498.3|2496.3|2498.9|2496.9|2501.6|2499.1|2497.8|2495.8|680
1648737000000|2022-03-31 14:30:00|2498.8|2496.8|2499.4|2497.4|2501|2499|2496.9|2494.6|799
1648737300000|2022-03-31 14:35:00|2499.3|2497.3|2501.1|2499.1|2501.1|2499.1|2497.5|2494.9|595
1648737600000|2022-03-31 14:40:00|2501.2|2499.2|2503.2|2501.2|2503.2|2501.2|2500.4|2498.4|593
1648737900000|2022-03-31 14:45:00|2503.3|2501.3|2496.2|2494.2|2503.4|2501.4|2496.1|2494.1|738
1648738200000|2022-03-31 14:50:00|2496.3|2494.3|2498|2496|2499.1|2497.1|2495.5|2493.5|647
1648738500000|2022-03-31 14:55:00|2498.1|2496.1|2499|2497|2499.5|2497.5|2496|2494|786
1648738800000|2022-03-31 15:00:00|2498.9|2496.9|2499.2|2497.2|2501.5|2499.5|2498.3|2496.3|792
1648739100000|2022-03-31 15:05:00|2499.3|2497.3|2499|2497|2500.7|2498.7|2497.1|2495.1|523
1648739400000|2022-03-31 15:10:00|2498.9|2496.9|2496.6|2494.6|2499.8|2497.7|2496.5|2494.5|561
1648739700000|2022-03-31 15:15:00|2497.1|2494.1|2498.6|2496.6|2499.4|2497.4|2496.4|2494|565
1648740000000|2022-03-31 15:20:00|2498.5|2496.5|2499.6|2497.6|2500.2|2498.2|2496.8|2494.8|468
1648740300000|2022-03-31 15:25:00|2499.5|2497.5|2499.5|2496.5|2501.3|2499.3|2498.3|2496.2|505
1648740600000|2022-03-31 15:30:00|2499.6|2496.6|2495.3|2493.3|2499.6|2497|2495.2|2493.2|580
1648740900000|2022-03-31 15:35:00|2495.2|2493.2|2495.2|2493.2|2496.3|2494.1|2494|2491.5|512
1648741200000|2022-03-31 15:40:00|2495.1|2493.1|2498.4|2496.4|2499.2|2496.8|2493.6|2491.6|506
1648741500000|2022-03-31 15:45:00|2498.3|2496.3|2496.7|2494.7|2499.5|2497.2|2496.2|2494.2|397
1648741800000|2022-03-31 15:50:00|2496.9|2494.9|2496|2494|2497.2|2494.9|2494.6|2492.6|379
1648742100000|2022-03-31 15:55:00|2495.9|2493.9|2498.3|2496.3|2499.5|2497.3|2495.9|2493.9|319
1648742400000|2022-03-31 16:00:00|2498.2|2496.2|2496.7|2494.7|2498.8|2496.8|2496.7|2494.2|332
1648742700000|2022-03-31 16:05:00|2496.8|2494.8|2491.6|2489.6|2497|2495|2491.6|2489.1|420
1648743000000|2022-03-31 16:10:00|2491.7|2489.7|2491|2489|2491.8|2489.8|2489.3|2487.3|385
1648743300000|2022-03-31 16:15:00|2490.9|2488.9|2489.1|2487.1|2491.6|2488.9|2488.8|2486.5|305
1648743600000|2022-03-31 16:20:00|2489.2|2487.2|2488.1|2486.1|2490.7|2488.4|2488.1|2486.1|315
1648743900000|2022-03-31 16:25:00|2488.2|2486.2|2488.2|2486.2|2488.3|2486.3|2485.3|2483.3|467
1648744200000|2022-03-31 16:30:00|2488.1|2486.1|2488.6|2486.6|2489.3|2487.3|2487.1|2485.1|450
1648744500000|2022-03-31 16:35:00|2488.5|2486.5|2489.6|2487.6|2491.7|2489.6|2488.5|2486.5|379
1648744800000|2022-03-31 16:40:00|2489.7|2487.7|2489|2487|2489.9|2487.9|2487.8|2485.8|259
1648745100000|2022-03-31 16:45:00|2489.1|2487.1|2490.1|2488.1|2490.4|2488.3|2489.1|2487.1|204
1648745400000|2022-03-31 16:50:00|2490.2|2488.2|2490.2|2487.2|2492|2490|2488.3|2486.3|284
1648745700000|2022-03-31 16:55:00|2489.8|2487.8|2492|2490|2492.3|2490.1|2489.3|2487|382
1648746000000|2022-03-31 17:00:00|2491.4|2489.4|2492.5|2490.5|2492.9|2490.9|2490.9|2488.9|351
1648746300000|2022-03-31 17:05:00|2492.6|2490.6|2495.3|2493.3|2496.3|2494.3|2492|2490|374
1648746600000|2022-03-31 17:10:00|2495.6|2493.6|2495.1|2493.1|2496.2|2494|2494.7|2492.7|298
1648746900000|2022-03-31 17:15:00|2495|2493|2495.8|2493.8|2495.9|2493.9|2493.7|2491.7|323
1648747200000|2022-03-31 17:20:00|2495.9|2493.9|2496.6|2494.6|2497.3|2495.3|2493.9|2491.9|588
1648747500000|2022-03-31 17:25:00|2497|2495|2495.4|2492.4|2497.4|2495.4|2494.1|2492|635
1648747800000|2022-03-31 17:30:00|2494.8|2492.8|2494.8|2492.8|2495.6|2493.6|2493|2491|500
1648748100000|2022-03-31 17:35:00|2494.7|2492.7|2494.3|2492.3|2496.3|2493.8|2494.1|2491.9|417
1648748400000|2022-03-31 17:40:00|2494.4|2492.4|2495.3|2493.3|2495.9|2493.9|2493.6|2491.6|296
1648748700000|2022-03-31 17:45:00|2495.2|2493.2|2494.7|2492.7|2496.2|2493.7|2494.1|2492.1|279
1648749000000|2022-03-31 17:50:00|2494.8|2492.8|2492.9|2490.9|2495|2492.8|2492.6|2490.6|372
1648749300000|2022-03-31 17:55:00|2492.8|2490.8|2493.3|2491.3|2494.1|2492.1|2492.1|2490.1|326
1648749600000|2022-03-31 18:00:00|2493.2|2491.2|2491.7|2489.7|2493.4|2491.4|2491.3|2489.3|342
1648749900000|2022-03-31 18:05:00|2491.6|2489.6|2489.8|2487.8|2492.5|2490.3|2489.6|2487.6|305
1648750200000|2022-03-31 18:10:00|2490.2|2488.2|2488.2|2486.2|2490.6|2488.6|2488.2|2486.2|277
1648750500000|2022-03-31 18:15:00|2488.3|2486.3|2488.8|2486.8|2489.9|2487.6|2488.2|2485.7|275
1648750800000|2022-03-31 18:20:00|2488.7|2486.7|2488.9|2486.9|2490|2488|2488|2486|267
1648751100000|2022-03-31 18:25:00|2489|2487|2486.8|2484.8|2489|2487|2486.6|2484.5|271
1648751400000|2022-03-31 18:30:00|2486.9|2484.9|2486|2484|2487.1|2485.1|2485|2483|249
1648751700000|2022-03-31 18:35:00|2486.4|2484.4|2487.9|2485.9|2488.5|2486.5|2486.3|2484.3|219
1648752000000|2022-03-31 18:40:00|2487.5|2485.5|2487.5|2485.5|2488.5|2486.5|2487.4|2485.4|240
1648752300000|2022-03-31 18:45:00|2487.4|2485.4|2487.1|2485.1|2487.7|2485.7|2485.9|2483.9|183
1648752600000|2022-03-31 18:50:00|2486.9|2484.9|2486.9|2484.9|2487.4|2485.4|2486.4|2484.4|211
1648752900000|2022-03-31 18:55:00|2487|2485|2487.3|2485.3|2489.7|2487.7|2486.9|2484.9|385
1648753200000|2022-03-31 19:00:00|2487.1|2485.1|2488.4|2486.4|2489.1|2486.8|2486.7|2484.7|341
1648753500000|2022-03-31 19:05:00|2488.5|2486.5|2488.9|2486.9|2489|2487|2488.1|2486.1|91
1648753800000|2022-03-31 19:10:00|2488.8|2486.8|2488.2|2486.2|2490.1|2487.9|2488.1|2486.1|179
1648754100000|2022-03-31 19:15:00|2488.3|2486.3|2487.9|2485.9|2489.3|2487|2487.7|2485.3|259
1648754400000|2022-03-31 19:20:00|2487.3|2485.3|2486.8|2484.8|2487.9|2485.4|2486.4|2484.1|303
1648754700000|2022-03-31 19:25:00|2486.9|2484.9|2485.5|2483.5|2487.6|2485.4|2485.5|2483.3|271
1648755000000|2022-03-31 19:30:00|2485.8|2483.8|2484.3|2482.3|2486.6|2484.1|2484|2482|261
1648755300000|2022-03-31 19:35:00|2484.5|2482.5|2484.5|2482.5|2486.9|2484.9|2483.9|2481.7|271
1648755600000|2022-03-31 19:40:00|2484.2|2482.2|2482.3|2480.3|2484.8|2482.8|2481.5|2479.2|440
1648755900000|2022-03-31 19:45:00|2482.5|2480.5|2481.3|2479.3|2483.2|2480.6|2480.6|2478|591
1648756200000|2022-03-31 19:50:00|2481.2|2479.2|2480.1|2478.1|2481.8|2479.4|2478.4|2476.4|726
1648756500000|2022-03-31 19:55:00|2480.3|2478.3|2478|2476|2480.9|2478.6|2476.4|2474|696
1648756800000|2022-03-31 20:00:00|2479|2475.7|2480.6|2478.6|2482|2479.2|2477.8|2475.5|398
1648757100000|2022-03-31 20:05:00|2480.5|2478.5|2481.2|2479.2|2481.7|2479.2|2480.2|2477.7|184
1648757400000|2022-03-31 20:10:00|2481.1|2479.1|2481.4|2479.4|2482.2|2480|2480.6|2478.4|153
1648757700000|2022-03-31 20:15:00|2481.3|2479.3|2481.4|2479.4|2482|2479.8|2481.2|2478.7|116
1648758000000|2022-03-31 20:20:00|2481|2479|2481.4|2479.4|2482|2479.6|2480.7|2478.6|114
1648758300000|2022-03-31 20:25:00|2481.3|2479.3|2480.1|2478.1|2481.5|2479.5|2480|2477.4|179
1648758600000|2022-03-31 20:30:00|2480.2|2478.2|2481.4|2478.4|2481.6|2478.7|2480.1|2477.8|113
1648758900000|2022-03-31 20:35:00|2481.3|2478.3|2481.1|2478.1|2481.5|2478.5|2480.9|2477.9|83
1648759200000|2022-03-31 20:40:00|2480.8|2477.8|2481.1|2478.1|2481.6|2479.1|2480.4|2477.8|122
1648759500000|2022-03-31 20:45:00|2481.2|2478.2|2480.7|2477.7|2481.7|2478.7|2480.4|2477.4|126
1648759800000|2022-03-31 20:50:00|2480.6|2477.6|2481.6|2478.6|2482.4|2479.6|2480.4|2477.4|112
1648760100000|2022-03-31 20:55:00|2480.9|2478.9|2480.8|2477.8|2483.3|2479.2|2478.9|2476.2|186
1648764000000|2022-03-31 22:00:00|2482.4|2476.7|2482.1|2479.1|2484.4|2480.6|2481.1|2474.7|226
1648764300000|2022-03-31 22:05:00|2482.2|2479.2|2482.4|2479.4|2482.7|2479.7|2481|2478|214
1648764600000|2022-03-31 22:10:00|2482.1|2479.1|2481.1|2478.1|2482.4|2479.4|2480.5|2477.5|167
1648764900000|2022-03-31 22:15:00|2481.3|2478.3|2479.8|2476.8|2481.6|2478.7|2479.6|2476.6|169
1648765200000|2022-03-31 22:20:00|2480.1|2477.1|2482.1|2479.1|2482.8|2479.8|2479.8|2476.8|206
1648765500000|2022-03-31 22:25:00|2482|2479|2478.8|2475.8|2482.2|2479.2|2478.5|2475.5|243
1648765800000|2022-03-31 22:30:00|2478.9|2475.9|2479.4|2476.4|2479.8|2477.2|2478.5|2475.5|156
1648766100000|2022-03-31 22:35:00|2479|2476|2478.4|2475.4|2479.2|2476.2|2477.7|2475.3|85
1648766400000|2022-03-31 22:40:00|2478.5|2475.5|2476.9|2474.9|2478.5|2475.7|2476|2474|145
1648766700000|2022-03-31 22:45:00|2476.8|2474.8|2477.2|2474.2|2477.7|2475|2475.9|2473.8|172
1648767000000|2022-03-31 22:50:00|2477.3|2474.3|2479.2|2476.2|2480.5|2477.5|2476.2|2473.6|201
1648767300000|2022-03-31 22:55:00|2479.1|2476.1|2477.3|2474.3|2479.8|2476.8|2476.7|2473.7|107
1648767600000|2022-03-31 23:00:00|2477.4|2474.4|2479.4|2476.4|2480|2477|2476.5|2473.5|170
1648767900000|2022-03-31 23:05:00|2479.5|2476.5|2477.9|2474.9|2479.6|2476.6|2476.9|2473.9|170
1648768200000|2022-03-31 23:10:00|2477.7|2474.7|2477.2|2474.2|2478.4|2475.4|2476.6|2473.6|154
1648768500000|2022-03-31 23:15:00|2477.4|2474.4|2478|2475|2478.7|2475.7|2476.7|2473.7|116
1648768800000|2022-03-31 23:20:00|2478.1|2475.1|2477.7|2474.7|2479.7|2476.7|2477.4|2474.4|131
1648769100000|2022-03-31 23:25:00|2477.8|2474.8|2478.6|2475.6|2478.9|2475.9|2477|2474|153
1648769400000|2022-03-31 23:30:00|2478.5|2475.5|2479.1|2476.1|2479.7|2476.8|2477.6|2474.6|167
1648769700000|2022-03-31 23:35:00|2478.9|2475.9|2479.6|2476.6|2479.9|2477.3|2478.5|2475.8|151
1648770000000|2022-03-31 23:40:00|2479.4|2476.4|2479.8|2476.8|2480.5|2477.9|2479.1|2476.3|131
1648770300000|2022-03-31 23:45:00|2479.6|2476.6|2481.6|2478.6|2481.8|2479.2|2479.5|2476.5|191
1648770600000|2022-03-31 23:50:00|2481.7|2478.7|2481.5|2478.5|2482|2479.2|2480.8|2477.8|152
1648770900000|2022-03-31 23:55:00|2481.3|2478.3|2481.5|2478.5|2482.8|2479.8|2480.8|2478|218
1648771200000|2022-04-01 00:00:00|2481.4|2479.4|2478.3|2475.3|2482.3|2479.5|2476.4|2473.7|523
1648771500000|2022-04-01 00:05:00|2478.1|2475.1|2477.5|2474.5|2479.5|2476.5|2476.4|2473.4|340
1648771800000|2022-04-01 00:10:00|2478.4|2475.4|2478.2|2475.2|2480.2|2477.2|2476.9|2474.2|428
1648772100000|2022-04-01 00:15:00|2478.1|2475.1|2481.9|2478.9|2482.6|2479.6|2477.3|2474.8|500
1648772400000|2022-04-01 00:20:00|2482|2479|2478.1|2475.1|2482.2|2479.2|2477.3|2475|392
1648772700000|2022-04-01 00:25:00|2478.3|2475.3|2476.4|2473.4|2478.5|2475.5|2475.1|2472.6|359
1648773000000|2022-04-01 00:30:00|2476.5|2473.5|2476.7|2473.7|2477.5|2474.5|2475.4|2472.7|307
1648773300000|2022-04-01 00:35:00|2476.9|2473.9|2477.3|2474.3|2478.1|2475.3|2476.3|2473.3|284
1648773600000|2022-04-01 00:40:00|2477.2|2474.2|2476.4|2473.4|2478.1|2475.3|2475.5|2472.9|343
1648773900000|2022-04-01 00:45:00|2476.5|2473.5|2476.5|2473.5|2477.6|2474.6|2475.2|2472.6|281
1648774200000|2022-04-01 00:50:00|2476.4|2473.4|2477.5|2474.5|2478.4|2475.6|2475.5|2472.5|360
1648774500000|2022-04-01 00:55:00|2477.4|2474.4|2478.3|2475.3|2478.6|2475.7|2475.9|2472.9|373
1648774800000|2022-04-01 01:00:00|2478.2|2475.2|2477.3|2474.3|2479|2476.3|2475.5|2472.5|699
1648775100000|2022-04-01 01:05:00|2477.2|2474.2|2477.3|2474.3|2479.4|2476.4|2475|2472.1|469
1648775400000|2022-04-01 01:10:00|2477.4|2474.4|2476.7|2473.7|2477.5|2474.7|2474.9|2472.4|315
1648775700000|2022-04-01 01:15:00|2476.8|2473.8|2479.2|2476.2|2479.3|2476.8|2476|2473|324
1648776000000|2022-04-01 01:20:00|2479.1|2476.1|2479.1|2477.1|2480.1|2477.6|2478.2|2475.6|364
1648776300000|2022-04-01 01:25:00|2479.2|2477.2|2479.1|2476.1|2479.6|2477.2|2477.3|2475|318
1648776600000|2022-04-01 01:30:00|2479|2476|2481.1|2478.1|2481.2|2478.7|2478.6|2475.8|221
1648776900000|2022-04-01 01:35:00|2481.2|2478.2|2480.3|2478.3|2481.7|2479.2|2479.6|2477.3|367
1648777200000|2022-04-01 01:40:00|2480.5|2478.5|2481.2|2479.2|2482.5|2479.6|2480.1|2477.9|269
1648777500000|2022-04-01 01:45:00|2480.9|2478.9|2479.9|2477.9|2481.4|2479|2478.7|2476.6|363
1648777800000|2022-04-01 01:50:00|2480.2|2478.2|2480.1|2478.1|2481.8|2479.6|2479.4|2477.4|381
1648778100000|2022-04-01 01:55:00|2480.2|2478.2|2481.9|2478.9|2482.7|2480|2479.6|2477.6|373
1648778400000|2022-04-01 02:00:00|2481.6|2479.6|2481.2|2478.2|2482.4|2479.6|2479.3|2477.2|272
1648778700000|2022-04-01 02:05:00|2481.1|2478.1|2480.8|2477.8|2481.6|2479.1|2480.2|2477.7|172
1648779000000|2022-04-01 02:10:00|2480.9|2477.9|2481.1|2478.1|2482.3|2479.7|2479.6|2477.1|233
1648779300000|2022-04-01 02:15:00|2480.8|2477.8|2479.7|2477.7|2481.8|2479.3|2479.6|2477.2|188
1648779600000|2022-04-01 02:20:00|2479.8|2477.8|2480.8|2477.8|2480.9|2478.2|2479.4|2476.5|239
1648779900000|2022-04-01 02:25:00|2480.7|2477.7|2479.7|2477.7|2480.8|2478.3|2479.1|2476.2|203
1648780200000|2022-04-01 02:30:00|2479.6|2477.6|2481.7|2478.7|2483.4|2480.4|2479.6|2477.2|318
1648780500000|2022-04-01 02:35:00|2481.8|2478.8|2482.7|2479.7|2483.3|2480.3|2481.3|2478.3|265
1648780800000|2022-04-01 02:40:00|2482.6|2479.6|2481.3|2478.3|2482.8|2480|2480.7|2477.7|361
1648781100000|2022-04-01 02:45:00|2481.2|2478.2|2481.3|2478.3|2482.4|2479.4|2480.7|2477.7|235
1648781400000|2022-04-01 02:50:00|2481.2|2478.2|2478.4|2475.4|2481.7|2478.7|2477.6|2475.1|360
1648781700000|2022-04-01 02:55:00|2478.3|2475.3|2478.9|2476.9|2479.8|2477.1|2477.5|2475.1|284
1648782000000|2022-04-01 03:00:00|2478.8|2476.8|2481|2478|2481.3|2478.6|2478.7|2476|242
1648782300000|2022-04-01 03:05:00|2481.1|2478.1|2480|2478|2481.6|2479.2|2479|2476.5|222
1648782600000|2022-04-01 03:10:00|2479.9|2477.9|2481.1|2478.1|2481.5|2478.8|2479.1|2477|219
1648782900000|2022-04-01 03:15:00|2481.2|2478.2|2481.5|2478.5|2482.3|2479.6|2480|2477.5|154
1648783200000|2022-04-01 03:20:00|2481.4|2478.4|2481.3|2478.3|2481.7|2479|2480|2477.4|168
1648783500000|2022-04-01 03:25:00|2480.9|2478.9|2481.4|2478.4|2481.9|2479.4|2480.7|2478.2|169
1648783800000|2022-04-01 03:30:00|2481.3|2478.3|2481.6|2479.6|2482.9|2480.3|2480.5|2477.9|155
1648784100000|2022-04-01 03:35:00|2482|2479|2481.9|2478.9|2482.6|2479.8|2481.3|2478.5|186
1648784400000|2022-04-01 03:40:00|2482|2479|2483.1|2480.1|2483.7|2481|2481.9|2478.9|170
1648784700000|2022-04-01 03:45:00|2483.4|2480.4|2483.8|2481.8|2484.3|2481.9|2482.7|2479.9|127
1648785000000|2022-04-01 03:50:00|2483.9|2481.9|2484.6|2482.6|2485.5|2482.8|2483.8|2481.7|121
1648785300000|2022-04-01 03:55:00|2484.4|2482.4|2484.9|2481.9|2485.5|2482.9|2484.3|2481.8|114
1648785600000|2022-04-01 04:00:00|2484.8|2481.8|2485.1|2482.1|2486.1|2484.1|2484.3|2481.8|240
1648785900000|2022-04-01 04:05:00|2485.2|2482.2|2485.9|2483.9|2486.7|2484.1|2485.2|2482.2|131
1648786200000|2022-04-01 04:10:00|2485.8|2483.8|2486.5|2484.5|2487.2|2484.7|2485.8|2483.6|108
1648786500000|2022-04-01 04:15:00|2486.6|2483.6|2486.5|2484.5|2487.4|2484.6|2486.3|2483.5|97
1648786800000|2022-04-01 04:20:00|2486.4|2484.4|2485.3|2483.3|2486.9|2484.4|2485.2|2483.2|87
1648787100000|2022-04-01 04:25:00|2485.1|2483.1|2485.1|2482.1|2485.9|2483.4|2484.1|2481.6|157
1648787400000|2022-04-01 04:30:00|2484.8|2481.8|2483.1|2480.1|2485|2482.6|2482.3|2479.7|206
1648787700000|2022-04-01 04:35:00|2483.2|2480.2|2482.3|2480.3|2483.2|2480.6|2482|2479|111
1648788000000|2022-04-01 04:40:00|2482.4|2480.4|2481.5|2479.5|2483|2480.5|2481.2|2478.7|130
1648788300000|2022-04-01 04:45:00|2481.9|2478.9|2482.1|2479.1|2482.3|2479.7|2480.3|2477.8|102
1648788600000|2022-04-01 04:50:00|2482.2|2479.2|2483.5|2481.5|2484.5|2481.7|2481.7|2479|115
1648788900000|2022-04-01 04:55:00|2483.6|2481.6|2482.6|2480.6|2484.1|2481.6|2482.5|2480|140
1648789200000|2022-04-01 05:00:00|2482.7|2480.7|2481.9|2478.9|2483.2|2480.7|2481.5|2478.8|132
1648789500000|2022-04-01 05:05:00|2482|2479|2481.1|2479.1|2482.1|2479.5|2480.2|2477.6|154
1648789800000|2022-04-01 05:10:00|2481.2|2479.2|2483.7|2480.7|2483.7|2480.7|2481.1|2478.5|196
1648790100000|2022-04-01 05:15:00|2483.6|2480.6|2482.7|2480.7|2483.7|2480.9|2482.6|2479.6|136
1648790400000|2022-04-01 05:20:00|2482.6|2480.6|2483.1|2480.1|2483.8|2480.9|2482.2|2479.3|141
1648790700000|2022-04-01 05:25:00|2483.4|2480.4|2482.5|2479.5|2483.6|2480.9|2481.8|2478.9|133
1648791000000|2022-04-01 05:30:00|2482.4|2479.4|2481.6|2479.6|2485.3|2482.4|2481.5|2478.8|399
1648791300000|2022-04-01 05:35:00|2481.5|2479.5|2479.7|2476.7|2482.1|2479.8|2479.1|2476.6|306
1648791600000|2022-04-01 05:40:00|2479.6|2476.6|2479.8|2477.8|2481.8|2479.3|2478.7|2476.2|317
1648791900000|2022-04-01 05:45:00|2480.1|2478.1|2480.9|2478.9|2481.9|2479.3|2479.9|2477.6|232
1648792200000|2022-04-01 05:50:00|2480.7|2478.7|2483.3|2481.3|2483.7|2481.7|2479.7|2477.2|284
1648792500000|2022-04-01 05:55:00|2483.2|2481.2|2481.7|2478.7|2485.1|2483.1|2480.8|2478.1|366
1648792800000|2022-04-01 06:00:00|2481.8|2478.8|2485.7|2483.7|2485.9|2483.8|2480.9|2478.6|548
1648793100000|2022-04-01 06:05:00|2485.4|2483.4|2485.7|2483.7|2488|2485.6|2485.2|2482.8|612
1648793400000|2022-04-01 06:10:00|2485.6|2483.6|2484.1|2482.1|2487|2485|2483.7|2481.2|484
1648793700000|2022-04-01 06:15:00|2484|2482|2483.6|2481.6|2484.9|2482.7|2482.6|2480|439
1648794000000|2022-04-01 06:20:00|2483.5|2481.5|2485.5|2483.5|2486.4|2484.4|2482|2479.4|363
1648794300000|2022-04-01 06:25:00|2485.4|2483.4|2482.3|2480.3|2486.1|2483.5|2482|2479.4|400
1648794600000|2022-04-01 06:30:00|2482.2|2480.2|2481.8|2479.8|2482.7|2480.3|2480.5|2478.2|380
1648794900000|2022-04-01 06:35:00|2481.7|2479.7|2481.1|2479.1|2484.1|2481.7|2480.6|2478.5|371
1648795200000|2022-04-01 06:40:00|2481.2|2479.2|2480.9|2478.9|2481.3|2479.3|2479.4|2476.4|433
1648795500000|2022-04-01 06:45:00|2480.8|2478.8|2482.7|2479.7|2483.3|2481.2|2480.7|2478.4|459
1648795800000|2022-04-01 06:50:00|2482.8|2479.8|2481.2|2479.2|2483.1|2480.7|2480.8|2478.4|486
1648796100000|2022-04-01 06:55:00|2481.1|2479.1|2479.5|2477.5|2481.3|2479.2|2479|2476.4|818
1648796400000|2022-04-01 07:00:00|2479.6|2477.6|2476.8|2474.8|2480.2|2477.7|2476.2|2473.6|652
1648796700000|2022-04-01 07:05:00|2476.7|2474.7|2478.6|2476.6|2480.1|2477.5|2476.7|2474.4|613
1648797000000|2022-04-01 07:10:00|2478.4|2476.4|2474.2|2472.2|2479.2|2476.8|2473.5|2471.2|736
1648797300000|2022-04-01 07:15:00|2474.5|2472.5|2475.3|2473.3|2475.8|2473.8|2472.7|2470.5|712
1648797600000|2022-04-01 07:20:00|2475.2|2473.2|2478.5|2476.5|2479.3|2477.3|2474.2|2472.2|576
1648797900000|2022-04-01 07:25:00|2478.6|2476.6|2475.8|2473.8|2479.9|2477.8|2475.2|2473.2|606
1648798200000|2022-04-01 07:30:00|2475.7|2473.7|2472.4|2469.4|2476.3|2473.8|2470.2|2468.2|686
1648798500000|2022-04-01 07:35:00|2472.7|2469.7|2473.8|2471.8|2474.7|2472.2|2471.8|2469.5|476
1648798800000|2022-04-01 07:40:00|2473.9|2471.9|2470.7|2468.7|2475.8|2473.5|2470.3|2468.3|578
1648799100000|2022-04-01 07:45:00|2470.4|2468.4|2472.5|2470.5|2474.6|2472.4|2469.4|2467.4|482
1648799400000|2022-04-01 07:50:00|2472.7|2470.7|2471.4|2468.4|2473.4|2471.1|2470.6|2468|458
1648799700000|2022-04-01 07:55:00|2471.2|2469.2|2468.6|2465.6|2473.6|2471.3|2467|2465|714
1648800000000|2022-04-01 08:00:00|2468.8|2465.8|2467.3|2465.3|2469.6|2467.4|2465.4|2462.8|640
1648800300000|2022-04-01 08:05:00|2467.2|2465.2|2471.2|2469.2|2472.7|2470.7|2467.2|2465|622
1648800600000|2022-04-01 08:10:00|2471.3|2469.3|2471.9|2468.9|2473.8|2471.8|2470.2|2468.2|596
1648800900000|2022-04-01 08:15:00|2471.5|2468.5|2470.2|2467.2|2472.8|2470.1|2469.1|2466.4|694
1648801200000|2022-04-01 08:20:00|2470.1|2467.1|2466.9|2464.9|2470.7|2467.9|2466.1|2464|725
1648801500000|2022-04-01 08:25:00|2466.8|2464.8|2467|2465|2468.5|2466|2466|2463.8|516
1648801800000|2022-04-01 08:30:00|2466.8|2464.8|2467.3|2465.3|2469.5|2467.2|2466.4|2464.4|533
1648802100000|2022-04-01 08:35:00|2467.2|2465.2|2470.1|2468.1|2471.5|2469|2466.9|2464.9|547
1648802400000|2022-04-01 08:40:00|2470|2468|2468.6|2466.6|2470|2468|2467.7|2465.7|406
1648802700000|2022-04-01 08:45:00|2468.3|2466.3|2468.1|2466.1|2470.6|2468.6|2466.6|2464.6|582
1648803000000|2022-04-01 08:50:00|2468|2466|2470.9|2468.9|2470.9|2468.9|2467.5|2465.5|420
1648803300000|2022-04-01 08:55:00|2471.2|2469.2|2470.4|2467.4|2471.7|2469.4|2469.1|2466.5|459
1648803600000|2022-04-01 09:00:00|2469.7|2467.7|2475.6|2473.6|2476.3|2473.6|2469.5|2467|640
1648803900000|2022-04-01 09:05:00|2475.7|2472.7|2477.7|2474.7|2477.9|2475.6|2474.8|2472.4|734
1648804200000|2022-04-01 09:10:00|2477.8|2474.8|2475.8|2473.8|2478.3|2475.7|2475.5|2473.3|536
1648804500000|2022-04-01 09:15:00|2475.6|2473.6|2476.4|2474.4|2477.2|2475.1|2474.9|2472.7|388
1648804800000|2022-04-01 09:20:00|2476.6|2474.6|2476.1|2474.1|2479.5|2476.5|2474.2|2472|819
1648805100000|2022-04-01 09:25:00|2476|2474|2474.8|2472.8|2479.1|2476.4|2474.6|2472.6|650
1648805400000|2022-04-01 09:30:00|2475|2473|2473.9|2471.9|2475.9|2473.7|2473.5|2471.3|611
1648805700000|2022-04-01 09:35:00|2474|2472|2476.5|2474.5|2477|2474.7|2473.4|2471.2|473
1648806000000|2022-04-01 09:40:00|2476.4|2474.4|2478.3|2475.3|2479.7|2477.4|2476.3|2474.3|549
1648806300000|2022-04-01 09:45:00|2478.4|2475.4|2477.9|2475.9|2480.5|2478.3|2477.1|2475|453
1648806600000|2022-04-01 09:50:00|2478.3|2476.3|2479.3|2476.3|2479.6|2477.1|2477.1|2474.8|425
1648806900000|2022-04-01 09:55:00|2479.1|2476.1|2477.6|2474.6|2479.8|2477.2|2476.3|2473.5|457
1648807200000|2022-04-01 10:00:00|2476.8|2474.8|2476.5|2474.5|2477.9|2475.3|2474.9|2472.4|348
1648807500000|2022-04-01 10:05:00|2476.4|2474.4|2475|2472|2477.5|2474.9|2474|2471.6|433
1648807800000|2022-04-01 10:10:00|2474.8|2471.8|2477|2475|2477.9|2475.9|2473.4|2471.4|537
1648808100000|2022-04-01 10:15:00|2476.9|2474.9|2475.5|2473.5|2478.5|2476.5|2475.2|2473.2|494
1648808400000|2022-04-01 10:20:00|2475.7|2473.7|2480.1|2478.1|2480.4|2478.4|2475.5|2473.5|461
1648808700000|2022-04-01 10:25:00|2479.9|2477.9|2480.3|2478.3|2483.2|2480.5|2479.9|2477.5|524
1648809000000|2022-04-01 10:30:00|2480|2478|2480|2478|2481.4|2479.2|2478.7|2476.6|487
1648809300000|2022-04-01 10:35:00|2480.3|2478.3|2479.1|2476.1|2481.9|2479.2|2477.8|2475.2|490
1648809600000|2022-04-01 10:40:00|2479.3|2476.3|2479.4|2476.4|2480.1|2477.5|2477.2|2475.1|395
1648809900000|2022-04-01 10:45:00|2479.2|2476.2|2474.9|2472.9|2479.6|2476.6|2474.8|2472.8|521
1648810200000|2022-04-01 10:50:00|2474.8|2472.8|2475.3|2472.3|2477.2|2475.2|2473.9|2471.8|504
1648810500000|2022-04-01 10:55:00|2475.2|2472.2|2471.1|2469.1|2475.4|2473|2471.1|2469.1|568
1648810800000|2022-04-01 11:00:00|2470.7|2468.7|2472|2469|2472.6|2470.4|2469.1|2467.1|686
1648811100000|2022-04-01 11:05:00|2471.9|2468.9|2467.1|2464.1|2472.2|2470|2464.1|2461.8|573
1648811400000|2022-04-01 11:10:00|2466.9|2463.9|2461.8|2459.8|2468.8|2466.4|2460.3|2458.3|534
1648811700000|2022-04-01 11:15:00|2461.6|2459.6|2465.2|2463.2|2472.5|2469.5|2461|2458.7|904
1648812000000|2022-04-01 11:20:00|2465|2463|2466.9|2464.9|2471.5|2468.6|2457.5|2455.5|893
1648812300000|2022-04-01 11:25:00|2466.6|2464.6|2468.6|2465.6|2469.5|2467.2|2466|2463.8|476
1648812600000|2022-04-01 11:30:00|2468.7|2465.7|2464.1|2462.1|2470.4|2468.1|2463.3|2461|654
1648812900000|2022-04-01 11:35:00|2463.6|2461.6|2463.5|2460.5|2469.4|2467.4|2462.6|2459.6|935
1648813200000|2022-04-01 11:40:00|2463.6|2460.6|2462.1|2460.1|2466.1|2463.7|2461|2458.5|650
1648813500000|2022-04-01 11:45:00|2462|2460|2466.7|2464.7|2468|2465.4|2461|2458.9|672
1648813800000|2022-04-01 11:50:00|2466.6|2464.6|2471.1|2468.1|2471.3|2468.3|2465.3|2462.8|496
1648814100000|2022-04-01 11:55:00|2471.2|2468.2|2470.4|2467.4|2471.6|2468.6|2467.7|2464.9|391
1648814400000|2022-04-01 12:00:00|2470.3|2467.3|2470.1|2467.1|2471.7|2468.7|2467.2|2464.2|420
1648814700000|2022-04-01 12:05:00|2470.2|2467.2|2470.4|2467.4|2471.9|2468.9|2469.6|2466.6|313
1648815000000|2022-04-01 12:10:00|2470.5|2467.5|2469|2466|2471|2468|2468.6|2465.6|443
1648815300000|2022-04-01 12:15:00|2468.9|2465.9|2468.1|2465.1|2471.9|2469.4|2467.4|2464.6|485
1648815600000|2022-04-01 12:20:00|2468|2465|2465.5|2462.5|2468.3|2466|2457.5|2455.1|677
1648815900000|2022-04-01 12:25:00|2464.9|2462.9|2458.3|2453.2|2464.9|2462.9|2450.5|2447.5|1013
1648816200000|2022-04-01 12:30:00|2457.6|2454.6|2458.8|2455.8|2461.8|2458.8|2450.4|2447.3|1315
1648816500000|2022-04-01 12:35:00|2458.9|2455.9|2461.5|2458.5|2464.5|2461.5|2456.7|2453.7|1140
1648816800000|2022-04-01 12:40:00|2461.6|2458.6|2465|2463|2468.4|2465.4|2458.9|2455.9|915
1648817100000|2022-04-01 12:45:00|2466.9|2463.9|2464.3|2462.3|2468.9|2466.4|2463.7|2461.5|748
1648817400000|2022-04-01 12:50:00|2464.7|2462.7|2452.5|2450.5|2464.8|2462.8|2451|2449|670
1648817700000|2022-04-01 12:55:00|2452.6|2450.6|2456.4|2453.4|2460.2|2457.2|2452.1|2450.1|816
1648818000000|2022-04-01 13:00:00|2456.1|2453.1|2458.1|2455.1|2458.1|2455.1|2449.7|2447.1|943
1648818300000|2022-04-01 13:05:00|2458.4|2455.4|2456|2453|2458.5|2455.5|2453.2|2450.2|669
1648818600000|2022-04-01 13:10:00|2455.9|2452.9|2448.2|2445.2|2455.9|2452.9|2444.8|2442.3|721
1648818900000|2022-04-01 13:15:00|2448.1|2445.1|2453.6|2451.6|2453.6|2451.6|2443.5|2441.1|658
1648819200000|2022-04-01 13:20:00|2453.7|2451.7|2452.8|2449.8|2454.6|2452.1|2449.9|2447|670
1648819500000|2022-04-01 13:25:00|2452.6|2449.6|2446.6|2444.6|2452.7|2449.7|2444.8|2442.8|721
1648819800000|2022-04-01 13:30:00|2446.4|2444.4|2460.1|2458.1|2461.5|2458.8|2445|2442.8|1015
1648820100000|2022-04-01 13:35:00|2460|2458|2464.7|2461.7|2465.3|2462.3|2458.5|2455.6|928
1648820400000|2022-04-01 13:40:00|2464.6|2461.6|2469.9|2466.9|2471.8|2469.4|2462.5|2459.8|961
1648820700000|2022-04-01 13:45:00|2470.1|2467.1|2473.9|2471.9|2475.9|2473.3|2467.6|2465.2|934
1648821000000|2022-04-01 13:50:00|2474.6|2471.6|2473.8|2471.8|2476.7|2474|2472|2470|856
1648821300000|2022-04-01 13:55:00|2473.6|2471.6|2476.2|2473.2|2477.2|2474.6|2472.1|2469.1|871
1648821600000|2022-04-01 14:00:00|2476.4|2473.4|2475.2|2473.2|2476.6|2473.6|2471.2|2468.8|1047
1648821900000|2022-04-01 14:05:00|2475.4|2473.4|2471|2469|2477.7|2475.6|2470.2|2468.2|890
1648822200000|2022-04-01 14:10:00|2471.1|2469.1|2475.4|2473.4|2476.6|2474.3|2470.8|2468.8|718
1648822500000|2022-04-01 14:15:00|2475|2473|2478.1|2475.1|2479.1|2477.1|2473.9|2471.9|682
1648822800000|2022-04-01 14:20:00|2477.5|2475.5|2471.3|2469.3|2481.4|2479.4|2470.8|2468.8|828
1648823100000|2022-04-01 14:25:00|2471.2|2469.2|2467.3|2465.3|2471.2|2469.2|2467.2|2465.2|669
1648823400000|2022-04-01 14:30:00|2467.4|2465.4|2456.4|2454.4|2467.4|2465.4|2452.1|2449.1|1068
1648823700000|2022-04-01 14:35:00|2456.3|2454.3|2464.2|2462.2|2465.9|2463.9|2455.1|2452.7|903
1648824000000|2022-04-01 14:40:00|2464.5|2462.5|2466.3|2464.3|2468.9|2466.9|2464|2461.9|692
1648824300000|2022-04-01 14:45:00|2466.4|2464.4|2474.2|2472.2|2474.4|2472.4|2466.2|2464.2|582
1648824600000|2022-04-01 14:50:00|2474.1|2472.1|2473.5|2471.5|2475|2473|2471.3|2469.3|612
1648824900000|2022-04-01 14:55:00|2473.6|2471.6|2475.3|2473.3|2478.8|2476.8|2473.2|2471.2|544
1648825200000|2022-04-01 15:00:00|2475.2|2473.2|2469.3|2467.3|2476.5|2474.5|2469.1|2467.1|582
1648825500000|2022-04-01 15:05:00|2469.2|2467.2|2468.1|2466.1|2471.1|2469.1|2467.8|2465.8|419
1648825800000|2022-04-01 15:10:00|2468|2466|2476.8|2474.8|2477.1|2475.1|2467.7|2465.7|469
1648826100000|2022-04-01 15:15:00|2476.9|2474.9|2473.4|2471.4|2479.4|2477.4|2472.7|2470.7|614
1648826400000|2022-04-01 15:20:00|2473.1|2471.1|2474.4|2472.4|2477.5|2475.5|2470.1|2468.1|849
1648826700000|2022-04-01 15:25:00|2474.2|2472.2|2474.6|2472.6|2477.9|2475.9|2472.8|2470.8|803
1648827000000|2022-04-01 15:30:00|2474.3|2472.3|2475.3|2473.3|2476.1|2474.1|2472.8|2470.5|704
1648827300000|2022-04-01 15:35:00|2475.4|2473.4|2478.4|2476.4|2480|2477.7|2474.2|2472|608
1648827600000|2022-04-01 15:40:00|2478.7|2476.7|2480.7|2478.7|2481.2|2479.2|2478.5|2476.5|637
1648827900000|2022-04-01 15:45:00|2480.8|2478.8|2478.5|2476.5|2481|2478.8|2477.2|2475.2|485
1648828200000|2022-04-01 15:50:00|2478.4|2476.4|2475.9|2473.9|2479.7|2477.4|2475.9|2473.9|485
1648828500000|2022-04-01 15:55:00|2476|2474|2474.8|2472.8|2478.6|2476.6|2474.6|2472.4|571
1648828800000|2022-04-01 16:00:00|2474.7|2472.7|2475.3|2473.3|2478.3|2476.3|2474.3|2472.3|540
1648829100000|2022-04-01 16:05:00|2475.2|2473.2|2475.9|2472.9|2476.4|2473.8|2472|2470|454
1648829400000|2022-04-01 16:10:00|2476|2473|2474|2472|2476.1|2473.4|2473.3|2470.8|379
1648829700000|2022-04-01 16:15:00|2473.9|2471.9|2475.6|2472.6|2476.6|2474.2|2472.6|2470.5|437
1648830000000|2022-04-01 16:20:00|2475.7|2472.7|2472.5|2470.5|2476.1|2473.4|2471.6|2469.4|309
1648830300000|2022-04-01 16:25:00|2472.4|2470.4|2473.3|2471.3|2474.5|2472|2470.9|2468.9|452
1648830600000|2022-04-01 16:30:00|2473|2471|2471.6|2469.6|2473.6|2471.4|2470.5|2468.1|438
1648830900000|2022-04-01 16:35:00|2471.5|2469.5|2472.5|2470.5|2474.3|2472.2|2470.9|2468.5|426
1648831200000|2022-04-01 16:40:00|2472.6|2470.6|2472.7|2470.7|2473.7|2471.7|2470.2|2468.2|369
1648831500000|2022-04-01 16:45:00|2472.6|2470.6|2471.5|2469.5|2475.4|2473.4|2471.2|2469.2|525
1648831800000|2022-04-01 16:50:00|2471.4|2469.4|2473|2471|2474.7|2472.3|2471.1|2468.7|595
1648832100000|2022-04-01 16:55:00|2473.1|2471.1|2468.5|2466.5|2473.7|2471.3|2468.4|2466.4|522
1648832400000|2022-04-01 17:00:00|2468.8|2466.8|2464.8|2462.8|2469.4|2467.4|2464.8|2462.8|545
1648832700000|2022-04-01 17:05:00|2464.9|2462.9|2463.2|2461.2|2467.3|2464.9|2463.1|2460.8|488
1648833000000|2022-04-01 17:10:00|2462.7|2460.7|2455.5|2453.5|2463|2461|2455.3|2453.3|652
1648833300000|2022-04-01 17:15:00|2455.6|2453.6|2454.7|2452.7|2457.3|2455.3|2452.9|2450.8|607
1648833600000|2022-04-01 17:20:00|2454.4|2452.4|2456.3|2454.3|2456.5|2454.5|2450.3|2448.3|693
1648833900000|2022-04-01 17:25:00|2455.8|2453.8|2456.5|2454.5|2456.6|2454.6|2452.2|2450.2|587
1648834200000|2022-04-01 17:30:00|2456.6|2454.6|2455.9|2453.9|2457.1|2455.1|2450.9|2448.9|645
1648834500000|2022-04-01 17:35:00|2456|2454|2454.4|2452.4|2457.2|2454.9|2452.9|2450.9|549
1648834800000|2022-04-01 17:40:00|2454.5|2452.5|2457.1|2454.1|2457.2|2455|2453.2|2451.2|482
1648835100000|2022-04-01 17:45:00|2457|2454|2456.8|2454.8|2458.2|2455.9|2455.9|2453.1|495
1648835400000|2022-04-01 17:50:00|2456.7|2454.7|2458|2456|2458.5|2456.4|2456.2|2453.9|406
1648835700000|2022-04-01 17:55:00|2458.1|2456.1|2456.2|2454.2|2458.8|2456.3|2456.1|2453.8|338
1648836000000|2022-04-01 18:00:00|2456.1|2454.1|2460.8|2458.8|2461.8|2459.8|2456.1|2453.7|332
1648836300000|2022-04-01 18:05:00|2461.1|2459.1|2459.6|2457.6|2464.1|2462.1|2458.8|2456.8|366
1648836600000|2022-04-01 18:10:00|2459.5|2457.5|2459.2|2457.2|2460.1|2458.1|2457.7|2455.7|337
1648836900000|2022-04-01 18:15:00|2459|2457|2462.2|2460.2|2462.7|2460.7|2458.8|2456.8|326
1648837200000|2022-04-01 18:20:00|2462.1|2460.1|2463.6|2461.6|2465.1|2463.1|2461.8|2459.8|487
1648837500000|2022-04-01 18:25:00|2463.9|2461.9|2465.3|2463.3|2465.7|2463.3|2463.1|2461.1|463
1648837800000|2022-04-01 18:30:00|2465.2|2463.2|2465.5|2462.5|2466|2464|2462.6|2460.2|375
1648838100000|2022-04-01 18:35:00|2465.6|2462.6|2466.4|2463.4|2467.2|2465.2|2464.9|2462.3|366
1648838400000|2022-04-01 18:40:00|2466.6|2463.6|2465.4|2463.4|2467.4|2465.1|2464.6|2462.6|364
1648838700000|2022-04-01 18:45:00|2465.3|2463.3|2467.4|2465.4|2467.8|2465.8|2465.3|2462.9|308
1648839000000|2022-04-01 18:50:00|2467.5|2465.5|2466.8|2464.8|2467.7|2465.7|2465.7|2463.4|309
1648839300000|2022-04-01 18:55:00|2466.7|2464.7|2468.5|2465.5|2469.5|2467.1|2466.7|2464.7|385
1648839600000|2022-04-01 19:00:00|2468.4|2465.4|2467.1|2464.1|2468.7|2465.7|2465.5|2462.7|405
1648839900000|2022-04-01 19:05:00|2467|2464|2463.5|2460.5|2467.4|2464.4|2463.4|2460.4|321
1648840200000|2022-04-01 19:10:00|2463.4|2460.4|2464.8|2461.8|2465.2|2462.2|2461.5|2458.5|291
1648840500000|2022-04-01 19:15:00|2464.6|2461.6|2467.5|2464.5|2467.7|2465.1|2464.6|2461.6|250
1648840800000|2022-04-01 19:20:00|2467.7|2464.7|2467.6|2464.6|2469.4|2466.7|2466.5|2463.9|276
1648841100000|2022-04-01 19:25:00|2467.8|2464.8|2468.1|2465.1|2468.6|2465.8|2466.6|2463.9|214
1648841400000|2022-04-01 19:30:00|2468.2|2465.2|2466.4|2463.4|2468.7|2465.7|2465.6|2462.8|263
1648841700000|2022-04-01 19:35:00|2466.6|2463.6|2464.2|2461.2|2466.9|2464.1|2462.3|2459.6|348
1648842000000|2022-04-01 19:40:00|2464.4|2461.4|2464.3|2461.3|2465.4|2462.8|2463.1|2460.6|380
1648842300000|2022-04-01 19:45:00|2464.6|2461.6|2461.7|2458.7|2464.6|2462.2|2460.9|2458|323
1648842600000|2022-04-01 19:50:00|2461.5|2458.5|2463.8|2460.8|2465.2|2462.3|2460.7|2458.2|318
1648842900000|2022-04-01 19:55:00|2463.7|2460.7|2461.4|2458.4|2464.3|2461.4|2461.3|2458.3|376
1648843200000|2022-04-01 20:00:00|2462.1|2459.1|2464.5|2461.5|2464.9|2462.3|2461.3|2458.8|350
1648843500000|2022-04-01 20:05:00|2463.9|2461.9|2465.2|2462.2|2466.3|2463.3|2463.8|2461|231
1648843800000|2022-04-01 20:10:00|2465.3|2462.3|2465.5|2462.5|2466.4|2463.4|2463.5|2460.5|256
1648844100000|2022-04-01 20:15:00|2465.4|2462.4|2465.9|2462.9|2466.5|2463.5|2464.8|2462|138
1648844400000|2022-04-01 20:20:00|2465.4|2463.4|2465.1|2462.1|2466.2|2463.5|2464.1|2461.4|158
1648844700000|2022-04-01 20:25:00|2465.4|2462.4|2464.9|2461.9|2466.4|2463.5|2464.5|2461.7|173
1648845000000|2022-04-01 20:30:00|2464.7|2461.7|2464.1|2461.1|2465.2|2462.3|2463.2|2460.6|124
1648845300000|2022-04-01 20:35:00|2463.7|2460.7|2465|2462|2465|2462|2463.2|2460.7|104
1648845600000|2022-04-01 20:40:00|2464.9|2461.9|2464.9|2461.9|2465.3|2462.4|2463.7|2460.7|131
1648845900000|2022-04-01 20:45:00|2465|2462|2464|2461|2465.7|2462.7|2462.8|2459.8|189
1648846200000|2022-04-01 20:50:00|2463.7|2460.7|2465.8|2462.8|2466|2463|2463.7|2460.7|146
1648846500000|2022-04-01 20:55:00|2465.6|2462.6|2465.5|2462.5|2467.8|2463.1|2463.5|2456.8|200
1649023200000|2022-04-03 22:00:00|2469|2460|2464.5|2461.5|2470.2|2461.8|2461.2|2452.2|541
1649023500000|2022-04-03 22:05:00|2464.3|2461.3|2462.8|2459.8|2468.4|2462.5|2462.2|2457.5|235
1649023800000|2022-04-03 22:10:00|2464.2|2458.3|2461.4|2458.4|2464.3|2460.3|2460.2|2456.1|235
1649024100000|2022-04-03 22:15:00|2463.2|2456.7|2460.6|2457.6|2463.5|2459|2459.8|2454.5|286
1649024400000|2022-04-03 22:20:00|2460.7|2457.7|2460|2457|2463.6|2458.5|2459.7|2454.6|231
1649024700000|2022-04-03 22:25:00|2461.3|2456.3|2460.7|2457.7|2463.7|2457.8|2459.9|2454.6|151
1649025000000|2022-04-03 22:30:00|2460.8|2457.8|2460.8|2457.8|2462.4|2458.2|2459.5|2455.5|170
1649025300000|2022-04-03 22:35:00|2460.6|2457.6|2460.5|2457.5|2462.8|2458.1|2459.7|2455.9|128
1649025600000|2022-04-03 22:40:00|2460.6|2457.6|2460.4|2457.4|2460.8|2457.8|2459.9|2456.9|101
1649025900000|2022-04-03 22:45:00|2460.5|2457.5|2462.7|2459.7|2463.4|2460.4|2460.1|2457.1|130
1649026200000|2022-04-03 22:50:00|2462.8|2459.8|2462.2|2459.2|2463.6|2460.6|2461.6|2458.6|132
1649026500000|2022-04-03 22:55:00|2462.1|2459.1|2462.1|2459.1|2462.7|2459.7|2461.6|2458.6|92
1649026800000|2022-04-03 23:00:00|2462.3|2459.3|2462.2|2459.2|2463|2460|2461.7|2458.7|112
1649027100000|2022-04-03 23:05:00|2462.6|2459.6|2463|2460|2463.3|2460.3|2461.5|2459.1|129
1649027400000|2022-04-03 23:10:00|2463.1|2460.1|2462.9|2459.9|2463.2|2460.4|2462|2459.4|123
1649027700000|2022-04-03 23:15:00|2463|2460|2462.6|2459.6|2463|2460|2461.5|2458.9|106
1649028000000|2022-04-03 23:20:00|2462.5|2459.5|2462.6|2459.6|2463.2|2460.2|2462.3|2459.3|81
1649028300000|2022-04-03 23:25:00|2462.8|2459.8|2462.1|2459.1|2463.3|2460.3|2461.4|2458.4|131
1649028600000|2022-04-03 23:30:00|2461.9|2458.9|2462|2459|2463|2460|2461.4|2458.4|84
1649028900000|2022-04-03 23:35:00|2461.8|2458.8|2461.8|2458.8|2462.2|2459.2|2461|2458|194
1649029200000|2022-04-03 23:40:00|2461.7|2458.7|2461.6|2458.6|2462.4|2459.4|2461.2|2458.2|111
1649029500000|2022-04-03 23:45:00|2461.5|2458.5|2462.2|2459.2|2462.5|2459.5|2461.2|2458.2|124
1649029800000|2022-04-03 23:50:00|2462.3|2459.3|2463.2|2460.2|2463.3|2460.3|2461.6|2458.9|143
1649030100000|2022-04-03 23:55:00|2463.3|2460.3|2463.4|2460.4|2463.9|2460.9|2462.5|2459.6|145
1649030400000|2022-04-04 00:00:00|2463.2|2460.2|2464.6|2461.6|2465|2462.3|2462.3|2459.3|268
1649030700000|2022-04-04 00:05:00|2464.7|2461.7|2464.9|2461.9|2465.5|2462.5|2463.6|2460.6|253
1649031000000|2022-04-04 00:10:00|2464.8|2461.8|2464.8|2462.8|2465.4|2462.8|2464.1|2461.5|138
1649031300000|2022-04-04 00:15:00|2464.7|2462.7|2465.2|2463.2|2466|2463.4|2464.4|2461.4|194
1649031600000|2022-04-04 00:20:00|2465.4|2462.4|2466.1|2463.1|2467.5|2464.9|2464.9|2462.3|206
1649031900000|2022-04-04 00:25:00|2466|2463|2464.5|2461.5|2466.9|2464.2|2463.7|2461|169
1649032200000|2022-04-04 00:30:00|2464.6|2461.6|2464.5|2461.5|2465.1|2462.4|2463.3|2460.7|156
1649032500000|2022-04-04 00:35:00|2464.7|2461.7|2466.6|2463.6|2466.9|2464.4|2464.2|2461.5|147
1649032800000|2022-04-04 00:40:00|2466.5|2463.5|2467.9|2464.9|2468.5|2465.9|2466.4|2463.4|133
1649033100000|2022-04-04 00:45:00|2467.8|2464.8|2467|2464|2470|2467.5|2466.8|2463.8|306
1649033400000|2022-04-04 00:50:00|2467.1|2464.1|2465.3|2462.3|2469|2466.2|2464.9|2461.9|300
1649033700000|2022-04-04 00:55:00|2465.7|2462.7|2467.1|2464.1|2467.2|2464.6|2465.2|2462.2|207
1649034000000|2022-04-04 01:00:00|2466.9|2463.9|2464.9|2461.9|2467.5|2465|2464.1|2461.3|257
1649034300000|2022-04-04 01:05:00|2465|2462|2466.7|2463.7|2466.9|2464.1|2464.4|2461.8|162
1649034600000|2022-04-04 01:10:00|2467.1|2464.1|2464.2|2462.2|2467.1|2464.2|2464.1|2461.5|245
1649034900000|2022-04-04 01:15:00|2464.3|2462.3|2464.5|2462.5|2465.1|2462.7|2463.2|2460.5|177
1649035200000|2022-04-04 01:20:00|2464.4|2462.4|2467.8|2464.8|2467.9|2465.4|2464.3|2461.5|234
1649035500000|2022-04-04 01:25:00|2467.6|2464.6|2465.9|2463.9|2468.6|2465.9|2465.6|2462.7|269
1649035800000|2022-04-04 01:30:00|2465.8|2463.8|2467.3|2465.3|2468.8|2466|2465.8|2463.2|233
1649036100000|2022-04-04 01:35:00|2467.4|2465.4|2469.3|2466.3|2469.4|2466.6|2467.1|2464.2|168
1649036400000|2022-04-04 01:40:00|2469.1|2466.1|2471.2|2468.2|2471.8|2468.9|2468.7|2465.9|237
1649036700000|2022-04-04 01:45:00|2470.7|2468.7|2470.9|2467.9|2471.5|2469|2469.9|2467.2|262
1649037000000|2022-04-04 01:50:00|2471|2468|2470.2|2467.2|2471.1|2468.4|2469.1|2466.2|192
1649037300000|2022-04-04 01:55:00|2470.1|2467.1|2466.6|2463.6|2470.3|2467.8|2466.3|2463.3|207
1649037600000|2022-04-04 02:00:00|2466.7|2463.7|2465.5|2462.5|2468|2465.2|2464.8|2462.4|226
1649037900000|2022-04-04 02:05:00|2465.3|2462.3|2464.2|2461.2|2466.3|2463.4|2463.8|2460.8|243
1649038200000|2022-04-04 02:10:00|2464.3|2461.3|2463.4|2460.4|2464.8|2462.2|2462.4|2459.4|310
1649038500000|2022-04-04 02:15:00|2463.5|2460.5|2458.9|2455.9|2463.5|2460.5|2458.6|2455.7|253
1649038800000|2022-04-04 02:20:00|2459|2456|2457.6|2454.6|2460|2457|2457.3|2454.3|214
1649039100000|2022-04-04 02:25:00|2457.8|2454.8|2458|2455|2461.1|2458.6|2457.4|2454.4|226
1649039400000|2022-04-04 02:30:00|2457.9|2454.9|2456.5|2453.5|2458.3|2455.7|2455.8|2453.3|144
1649039700000|2022-04-04 02:35:00|2456.6|2453.6|2457.1|2454.1|2457.6|2455|2455.8|2453.2|208
1649040000000|2022-04-04 02:40:00|2457|2454|2456.5|2453.5|2459.1|2456.1|2456|2453|239
1649040300000|2022-04-04 02:45:00|2456.4|2453.4|2458.9|2455.9|2458.9|2455.9|2456.1|2453.1|158
1649040600000|2022-04-04 02:50:00|2458.7|2455.7|2457.7|2454.7|2458.8|2455.8|2457.4|2454.4|112
1649040900000|2022-04-04 02:55:00|2457.8|2454.8|2457.3|2454.3|2457.9|2455.5|2456|2453|166
1649041200000|2022-04-04 03:00:00|2457.4|2454.4|2457.7|2454.7|2458.7|2456.1|2456.1|2453.1|200
1649041500000|2022-04-04 03:05:00|2457.8|2454.8|2458.4|2455.4|2458.5|2455.6|2456.6|2453.6|214
1649041800000|2022-04-04 03:10:00|2458.3|2455.3|2458.8|2455.8|2459.3|2456.9|2458.2|2455.2|185
1649042100000|2022-04-04 03:15:00|2458.9|2455.9|2460.3|2457.3|2460.3|2457.9|2458.6|2455.6|149
1649042400000|2022-04-04 03:20:00|2460.1|2457.1|2460.2|2457.2|2460.5|2457.9|2458.5|2455.5|136
1649042700000|2022-04-04 03:25:00|2460.4|2457.4|2460.9|2458.9|2461.5|2459.2|2459.7|2457.1|195
1649043000000|2022-04-04 03:30:00|2460.7|2458.7|2461.1|2459.1|2461.7|2459.5|2460.4|2458.3|252
1649043300000|2022-04-04 03:35:00|2460.9|2458.9|2461.6|2458.6|2462.2|2460|2460.4|2457.8|151
1649043600000|2022-04-04 03:40:00|2461.7|2458.7|2460.2|2457.2|2461.8|2458.8|2460|2457|173
1649043900000|2022-04-04 03:45:00|2460.1|2457.1|2458.8|2455.8|2460.4|2458|2458.7|2455.7|134
1649044200000|2022-04-04 03:50:00|2458.9|2455.9|2458.2|2455.2|2459.2|2456.2|2458.2|2455.2|149
1649044500000|2022-04-04 03:55:00|2458.3|2455.3|2458.7|2455.7|2459.3|2456.3|2458.3|2455.3|156
1649044800000|2022-04-04 04:00:00|2458.5|2455.5|2458.9|2455.9|2459.8|2456.8|2457.5|2454.6|267
1649045100000|2022-04-04 04:05:00|2458.8|2455.8|2459.2|2456.2|2459.5|2456.5|2457.6|2454.6|231
1649045400000|2022-04-04 04:10:00|2459.1|2456.1|2457.6|2454.6|2459.2|2456.3|2456.9|2453.9|200
1649045700000|2022-04-04 04:15:00|2457.7|2454.7|2458.5|2455.5|2458.8|2455.8|2456.7|2453.7|236
1649046000000|2022-04-04 04:20:00|2458.6|2455.6|2459.3|2456.3|2459.3|2456.3|2456.4|2453.4|250
1649046300000|2022-04-04 04:25:00|2459.1|2456.1|2459.2|2456.2|2459.6|2457.2|2457.9|2455|194
1649046600000|2022-04-04 04:30:00|2459.3|2456.3|2461.3|2458.3|2461.6|2458.6|2459.1|2456.1|160
1649046900000|2022-04-04 04:35:00|2461.6|2458.6|2461.1|2458.1|2462.2|2459.4|2460.9|2457.9|172
1649047200000|2022-04-04 04:40:00|2461.4|2458.4|2459.5|2456.5|2461.5|2458.5|2458.9|2455.9|205
1649047500000|2022-04-04 04:45:00|2459.4|2456.4|2460.1|2457.1|2461|2458|2459.1|2456.1|161
1649047800000|2022-04-04 04:50:00|2460.2|2457.2|2459.4|2456.4|2460.2|2457.2|2458.7|2455.7|171
1649048100000|2022-04-04 04:55:00|2459.3|2456.3|2461.4|2458.4|2461.6|2458.6|2459.3|2456.3|148
1649048400000|2022-04-04 05:00:00|2461.1|2458.1|2461.8|2458.8|2461.8|2458.8|2460|2457|197
1649048700000|2022-04-04 05:05:00|2461.9|2458.9|2462.6|2460.6|2463|2460.6|2461.4|2458.4|132
1649049000000|2022-04-04 05:10:00|2462.4|2460.4|2464.6|2461.6|2465|2462.5|2462.4|2459.6|211
1649049300000|2022-04-04 05:15:00|2465.1|2462.1|2467.8|2464.8|2468.6|2465.7|2464.3|2461.6|162
1649049600000|2022-04-04 05:20:00|2467.6|2464.6|2468.5|2466.5|2469.2|2466.6|2467.5|2464.6|131
1649049900000|2022-04-04 05:25:00|2468.4|2466.4|2469.1|2466.1|2469.5|2466.6|2467.7|2464.7|228
1649050200000|2022-04-04 05:30:00|2469.3|2466.3|2470.1|2467.1|2471.1|2468.3|2469|2466|165
1649050500000|2022-04-04 05:35:00|2470|2467|2475.9|2472.9|2476.3|2473.4|2469.5|2466.9|278
1649050800000|2022-04-04 05:40:00|2475.8|2472.8|2476.2|2474.2|2478.7|2475.9|2475.4|2472.6|270
1649051100000|2022-04-04 05:45:00|2475.9|2473.9|2477.2|2474.2|2477.7|2475.3|2475.6|2473.4|252
1649051400000|2022-04-04 05:50:00|2477|2474|2476.6|2473.6|2478|2475.1|2475.4|2472.4|270
1649051700000|2022-04-04 05:55:00|2476.7|2473.7|2477.8|2474.8|2478.3|2475.3|2474|2471|282
1649052000000|2022-04-04 06:00:00|2478|2475|2475.5|2472.5|2478.2|2475.3|2472.5|2469.5|540
1649052300000|2022-04-04 06:05:00|2475.4|2472.4|2477.7|2474.7|2477.7|2474.7|2472.9|2469.9|398
1649052600000|2022-04-04 06:10:00|2477.5|2474.5|2478.2|2476.2|2479.7|2477.2|2476.4|2473.4|322
1649052900000|2022-04-04 06:15:00|2478.1|2476.1|2476.3|2473.3|2479.4|2477.3|2475.3|2472.3|423
1649053200000|2022-04-04 06:20:00|2476.2|2473.2|2478.9|2475.9|2480.8|2478.5|2475.9|2473.2|497
1649053500000|2022-04-04 06:25:00|2479|2476|2478.8|2476.8|2481|2478.6|2477.9|2475.3|474
1649053800000|2022-04-04 06:30:00|2479|2476|2477.9|2474.9|2480.7|2478.5|2476.4|2474|414
1649054100000|2022-04-04 06:35:00|2477.7|2474.7|2478.4|2475.4|2480.1|2477.8|2476.8|2473.8|454
1649054400000|2022-04-04 06:40:00|2478.6|2475.6|2478.7|2476.7|2479.3|2476.7|2477.4|2474.5|315
1649054700000|2022-04-04 06:45:00|2478.6|2476.6|2480.3|2477.3|2480.8|2478.5|2478.6|2476|268
1649055000000|2022-04-04 06:50:00|2480|2477|2482|2479|2482.6|2480.2|2478.6|2476.1|417
1649055300000|2022-04-04 06:55:00|2481.9|2478.9|2482.9|2480.9|2485|2483|2481.8|2478.8|539
1649055600000|2022-04-04 07:00:00|2482.5|2480.5|2484.7|2481.7|2486.5|2484.2|2482.1|2479.9|707
1649055900000|2022-04-04 07:05:00|2484.2|2482.2|2484|2481|2485.7|2483.2|2482.6|2480.2|616
1649056200000|2022-04-04 07:10:00|2483.3|2481.3|2484.1|2481.1|2485.4|2482.4|2482.1|2479.4|469
1649056500000|2022-04-04 07:15:00|2483.9|2480.9|2481.2|2479.2|2484.8|2482.2|2480.7|2478.1|510
1649056800000|2022-04-04 07:20:00|2481.4|2479.4|2482.3|2479.3|2482.3|2480|2479.7|2477.4|481
1649057100000|2022-04-04 07:25:00|2482.4|2479.4|2480.9|2477.9|2483|2480.5|2479.3|2476.9|546
1649057400000|2022-04-04 07:30:00|2480.8|2477.8|2480.8|2477.8|2481.6|2479.3|2479.4|2477.1|385
1649057700000|2022-04-04 07:35:00|2481|2478|2481.5|2479.5|2482.8|2480.4|2479.5|2477.1|461
1649058000000|2022-04-04 07:40:00|2481.6|2479.6|2484.6|2481.6|2484.9|2482.6|2481.4|2479.2|450
1649058300000|2022-04-04 07:45:00|2484.7|2481.7|2483.7|2480.7|2485.5|2482.8|2482.7|2480|504
1649058600000|2022-04-04 07:50:00|2483|2481|2482.9|2480.9|2485.2|2482.7|2482.9|2480|377
1649058900000|2022-04-04 07:55:00|2482.8|2480.8|2484.4|2481.4|2484.8|2482|2482.3|2479.7|455
1649059200000|2022-04-04 08:00:00|2484.5|2481.5|2483.2|2480.2|2486.1|2483.4|2483|2480.1|743
1649059500000|2022-04-04 08:05:00|2483.3|2480.3|2481.2|2479.2|2484.5|2481.5|2480.6|2478|501
1649059800000|2022-04-04 08:10:00|2480.9|2478.9|2481|2479|2482.3|2479.7|2479.6|2477.1|472
1649060100000|2022-04-04 08:15:00|2481.1|2479.1|2481.5|2479.5|2482.6|2480.2|2480.4|2478.1|482
1649060400000|2022-04-04 08:20:00|2481.4|2479.4|2479.8|2476.8|2481.4|2479.4|2479.3|2476.7|334
1649060700000|2022-04-04 08:25:00|2479.7|2476.7|2478.6|2475.6|2480.7|2478.3|2478.2|2475.6|407
1649061000000|2022-04-04 08:30:00|2478.8|2475.8|2478.9|2475.9|2479|2476.5|2476.8|2474.1|450
1649061300000|2022-04-04 08:35:00|2478.7|2475.7|2477.5|2475.5|2479.7|2477.5|2477.3|2474.5|322
1649061600000|2022-04-04 08:40:00|2477.6|2475.6|2478|2475|2479.3|2476.9|2477|2474.7|249
1649061900000|2022-04-04 08:45:00|2478.1|2475.1|2478.7|2476.7|2480|2477.5|2477.2|2474.2|419
1649062200000|2022-04-04 08:50:00|2479|2476|2480.5|2477.5|2481.5|2478.8|2478.1|2475.8|445
1649062500000|2022-04-04 08:55:00|2480.6|2477.6|2481|2479|2482.3|2479.9|2479.7|2477.3|366
1649062800000|2022-04-04 09:00:00|2481.8|2478.8|2479.9|2477.9|2482.6|2480|2479.2|2477.1|407
1649063100000|2022-04-04 09:05:00|2480|2478|2477.2|2475.2|2480.4|2478.4|2477.1|2475.1|468
1649063400000|2022-04-04 09:10:00|2477.4|2475.4|2475.7|2472.7|2478.6|2476.4|2475.1|2472.6|377
1649063700000|2022-04-04 09:15:00|2475.6|2472.6|2474.2|2472.2|2476.4|2473.7|2474|2471.5|388
1649064000000|2022-04-04 09:20:00|2474.3|2472.3|2473.7|2471.7|2475.6|2473|2473.5|2471.5|237
1649064300000|2022-04-04 09:25:00|2473.8|2471.8|2472.6|2470.6|2473.8|2471.8|2472.1|2469.8|246
1649064600000|2022-04-04 09:30:00|2472.5|2470.5|2474.1|2472.1|2476.3|2473.6|2472.1|2469.7|362
1649064900000|2022-04-04 09:35:00|2474.2|2472.2|2474.6|2472.6|2475.1|2472.7|2473|2471|329
1649065200000|2022-04-04 09:40:00|2474.8|2472.8|2474.4|2472.4|2477.3|2474.8|2474.3|2472.3|292
1649065500000|2022-04-04 09:45:00|2474.3|2472.3|2471.5|2469.5|2474.5|2472.5|2470.9|2468.9|265
1649065800000|2022-04-04 09:50:00|2471.4|2469.4|2470.1|2467.1|2471.5|2469.5|2469.5|2467|325
1649066100000|2022-04-04 09:55:00|2470|2467|2468.6|2466.6|2470.4|2467.9|2467.9|2465.8|355
1649066400000|2022-04-04 10:00:00|2468.7|2466.7|2469.9|2467.9|2470.6|2468.6|2467.6|2465.1|512
1649066700000|2022-04-04 10:05:00|2469.8|2467.8|2470.2|2468.2|2471.9|2469.5|2468.5|2466.5|267
1649067000000|2022-04-04 10:10:00|2470.1|2468.1|2469.7|2467.7|2470.2|2468.2|2469|2467|245
1649067300000|2022-04-04 10:15:00|2470|2468|2471.4|2469.4|2471.4|2469.4|2469|2467|361
1649067600000|2022-04-04 10:20:00|2471.1|2469.1|2469.9|2467.9|2472|2469.6|2469.7|2467.7|239
1649067900000|2022-04-04 10:25:00|2469.8|2467.8|2469.8|2467.8|2471.1|2468.9|2469.4|2467.1|260
1649068200000|2022-04-04 10:30:00|2469.9|2467.9|2468.6|2466.6|2470|2468|2467.4|2465.1|266
1649068500000|2022-04-04 10:35:00|2468.5|2466.5|2468.6|2466.6|2470|2467.5|2468.2|2466|245
1649068800000|2022-04-04 10:40:00|2468.4|2466.4|2467.4|2464.4|2469.1|2467.1|2466.7|2464.2|345
1649069100000|2022-04-04 10:45:00|2467.5|2464.5|2466.8|2464.8|2467.8|2465.3|2465.6|2463.6|314
1649069400000|2022-04-04 10:50:00|2466.9|2464.9|2469.1|2466.1|2470.2|2467.8|2466.6|2464.2|284
1649069700000|2022-04-04 10:55:00|2469|2466|2467.8|2465.8|2469.4|2466.8|2467.3|2464.7|364
1649070000000|2022-04-04 11:00:00|2468.4|2465.4|2467.2|2465.2|2468.4|2465.8|2464.1|2461.8|425
1649070300000|2022-04-04 11:05:00|2467.7|2465.7|2467.1|2464.1|2469.3|2466.3|2466.6|2463.9|316
1649070600000|2022-04-04 11:10:00|2467.2|2464.2|2466.2|2463.2|2467.2|2464.7|2464.3|2461.7|256
1649070900000|2022-04-04 11:15:00|2466.1|2463.1|2470.3|2468.3|2471.3|2469|2465.9|2463|404
1649071200000|2022-04-04 11:20:00|2470.5|2468.5|2470.2|2468.2|2471.2|2469.2|2467.3|2465|484
1649071500000|2022-04-04 11:25:00|2470.3|2468.3|2470.8|2467.8|2471.2|2468.9|2468.6|2466|414
1649071800000|2022-04-04 11:30:00|2470.9|2467.9|2471.3|2468.3|2472.6|2469.6|2469.8|2467.2|443
1649072100000|2022-04-04 11:35:00|2471.4|2468.4|2472.1|2469.1|2474.3|2471.9|2470.6|2468.2|450
1649072400000|2022-04-04 11:40:00|2472|2469|2468.1|2465.1|2472.8|2470.3|2467.8|2464.8|483
1649072700000|2022-04-04 11:45:00|2468|2465|2474.2|2472.2|2474.3|2472.3|2467.9|2464.9|436
1649073000000|2022-04-04 11:50:00|2474.1|2472.1|2475.1|2472.1|2476.3|2473.6|2474.1|2471.5|470
1649073300000|2022-04-04 11:55:00|2475.2|2472.2|2475.5|2473.5|2477.3|2474.9|2474.1|2471.4|387
1649073600000|2022-04-04 12:00:00|2475.7|2473.7|2480.1|2477.1|2480.5|2478.5|2473.4|2471.2|633
1649073900000|2022-04-04 12:05:00|2480|2477|2481.9|2478.9|2483|2480.6|2479.3|2476.9|604
1649074200000|2022-04-04 12:10:00|2481.8|2478.8|2476.8|2473.8|2482.5|2480.4|2475.9|2473.4|584
1649074500000|2022-04-04 12:15:00|2476.3|2474.3|2474.4|2471.4|2480.1|2477.6|2473.6|2471|502
1649074800000|2022-04-04 12:20:00|2474.5|2471.5|2474.8|2472.8|2476.5|2473.5|2472.5|2470.1|704
1649075100000|2022-04-04 12:25:00|2474.1|2472.1|2467.2|2465.2|2474.7|2472.7|2465.8|2463.4|638
1649075400000|2022-04-04 12:30:00|2467.1|2465.1|2473.6|2470.6|2476.9|2474.5|2466.8|2464|747
1649075700000|2022-04-04 12:35:00|2473.9|2470.9|2470.7|2468.7|2474.5|2472.1|2467|2465|805
1649076000000|2022-04-04 12:40:00|2470.2|2468.2|2466.5|2464.5|2470.9|2468.5|2464.6|2462.6|754
1649076300000|2022-04-04 12:45:00|2466.4|2464.4|2468.8|2466.8|2471.6|2469.1|2464.2|2462|775
1649076600000|2022-04-04 12:50:00|2468.7|2466.7|2469.9|2467.9|2472.7|2470.2|2467.2|2464.9|639
1649076900000|2022-04-04 12:55:00|2470|2468|2470.8|2468.8|2472|2469.5|2467.4|2465.3|539
1649077200000|2022-04-04 13:00:00|2471.3|2468.3|2469.4|2466.4|2472.8|2470.1|2467.2|2464.7|568
1649077500000|2022-04-04 13:05:00|2469.2|2466.2|2476.3|2473.3|2477.6|2475.2|2468.9|2466.1|769
1649077800000|2022-04-04 13:10:00|2476.6|2473.6|2465.2|2462.2|2476.6|2473.6|2464.6|2462.2|737
1649078100000|2022-04-04 13:15:00|2465.3|2462.3|2459.5|2456.5|2465.3|2462.5|2457.4|2455.3|695
1649078400000|2022-04-04 13:20:00|2459.6|2456.6|2456|2454|2460.6|2458.6|2454.4|2452.1|823
1649078700000|2022-04-04 13:25:00|2455.9|2453.9|2454.9|2451.9|2459|2456.6|2454.5|2451.9|756
1649079000000|2022-04-04 13:30:00|2455.1|2452.1|2459.5|2457.5|2463.5|2460.9|2451.9|2449.6|1138
1649079300000|2022-04-04 13:35:00|2459.7|2457.7|2463.7|2461.7|2464.4|2461.7|2453.4|2451.3|1145
1649079600000|2022-04-04 13:40:00|2463.9|2461.9|2458.8|2456.8|2471.9|2469.1|2458.2|2455.5|1035
1649079900000|2022-04-04 13:45:00|2459|2457|2441.3|2439.3|2459.6|2457.5|2435.9|2433.6|1226
1649080200000|2022-04-04 13:50:00|2441.2|2439.2|2438.1|2436.1|2445.1|2443.1|2432.1|2429.6|1148
1649080500000|2022-04-04 13:55:00|2438.6|2435.6|2433.8|2430.8|2440.2|2437.4|2432.5|2430.3|1085
1649080800000|2022-04-04 14:00:00|2433.6|2430.6|2441.7|2438.7|2446.6|2444.3|2429.2|2426.8|1534
1649081100000|2022-04-04 14:05:00|2442|2439|2435.8|2433.8|2442.2|2439.8|2431|2428.1|1300
1649081400000|2022-04-04 14:10:00|2436|2433|2436.2|2434.2|2440.7|2438.5|2434.7|2432.7|1162
1649081700000|2022-04-04 14:15:00|2436.3|2434.3|2429.8|2427.8|2440.8|2438.7|2429.1|2426.5|1052
1649082000000|2022-04-04 14:20:00|2430|2428|2435.5|2433.5|2439.6|2437.6|2429.7|2427.7|1187
1649082300000|2022-04-04 14:25:00|2435.1|2432.1|2440.5|2437.5|2440.5|2438.2|2431.3|2428.6|1064
1649082600000|2022-04-04 14:30:00|2440.6|2437.6|2439.8|2437.8|2442.4|2439.9|2437.3|2434.7|982
1649082900000|2022-04-04 14:35:00|2439.6|2437.6|2439.7|2436.7|2442.8|2440.4|2437|2434.5|963
1649083200000|2022-04-04 14:40:00|2439.6|2436.6|2444.6|2442.6|2445.9|2443.5|2439.2|2436.6|1063
1649083500000|2022-04-04 14:45:00|2444.7|2442.7|2455.3|2453.3|2456.5|2454|2444.7|2442.7|1135
1649083800000|2022-04-04 14:50:00|2455.2|2453.2|2458.4|2456.4|2459.5|2457.5|2451.7|2449.7|918
1649084100000|2022-04-04 14:55:00|2458.1|2456.1|2457.1|2455.1|2460.7|2458.7|2455.7|2453.7|850
1649084400000|2022-04-04 15:00:00|2457.3|2455.3|2458.2|2456.2|2460.1|2458|2453.3|2451.3|716
1649084700000|2022-04-04 15:05:00|2458.1|2456.1|2456.4|2453.4|2461.1|2458.9|2454.7|2452.7|886
1649085000000|2022-04-04 15:10:00|2456.5|2453.5|2456.7|2454.7|2458.7|2456.7|2456.4|2453.4|653
1649085300000|2022-04-04 15:15:00|2456.9|2454.9|2463.2|2461.2|2463.9|2461.6|2456.7|2454.7|670
1649085600000|2022-04-04 15:20:00|2463.1|2461.1|2460|2458|2463.8|2461.7|2458.6|2456.6|514
1649085900000|2022-04-04 15:25:00|2460.1|2458.1|2453.5|2450.5|2461.6|2459.6|2453.2|2450.5|575
1649086200000|2022-04-04 15:30:00|2453.7|2450.7|2450.7|2448.7|2453.7|2451.6|2449.7|2447.7|463
1649086500000|2022-04-04 15:35:00|2450.8|2448.8|2449.5|2447.5|2452.7|2450.7|2449.4|2447.4|337
1649086800000|2022-04-04 15:40:00|2449.4|2447.4|2446|2444|2450|2448|2445.6|2443.6|339
1649087100000|2022-04-04 15:45:00|2445.7|2443.7|2448.2|2446.2|2448.3|2446.3|2444.6|2442.6|464
1649087400000|2022-04-04 15:50:00|2448.1|2446.1|2448|2446|2448.7|2446.7|2446.1|2444.1|410
1649087700000|2022-04-04 15:55:00|2447.9|2445.9|2454|2452|2454.2|2452.2|2447.7|2445.7|514
1649088000000|2022-04-04 16:00:00|2453.7|2451.7|2451.6|2449.6|2454.5|2452.4|2451.5|2449.5|393
1649088300000|2022-04-04 16:05:00|2451.7|2449.7|2451.6|2448.6|2453.1|2451.1|2449.7|2447.7|422
1649088600000|2022-04-04 16:10:00|2451.5|2448.5|2454.5|2451.5|2454.5|2452.2|2450.7|2448|429
1649088900000|2022-04-04 16:15:00|2454.6|2451.6|2453|2451|2455.4|2453.4|2452.7|2450.7|394
1649089200000|2022-04-04 16:20:00|2452.9|2450.9|2454.8|2452.8|2455.5|2453.5|2452.8|2450.8|230
1649089500000|2022-04-04 16:25:00|2454.7|2452.7|2452.9|2450.9|2455|2453|2452.2|2450.2|305
1649089800000|2022-04-04 16:30:00|2452.8|2450.8|2450.5|2448.5|2452.8|2450.8|2448.8|2446.8|382
1649090100000|2022-04-04 16:35:00|2450.6|2448.6|2450.5|2448.5|2452.3|2450.3|2449.9|2447.9|270
1649090400000|2022-04-04 16:40:00|2450|2448|2451.4|2449.4|2451.9|2449.9|2449.3|2447.3|314
1649090700000|2022-04-04 16:45:00|2451.3|2449.3|2452.7|2450.7|2453.2|2451|2449.9|2447.5|284
1649091000000|2022-04-04 16:50:00|2452.6|2450.6|2450.6|2448.6|2453.2|2450.6|2450.4|2448.4|293
1649091300000|2022-04-04 16:55:00|2450.7|2448.7|2453.1|2451.1|2454|2452|2450.7|2448.2|305
1649091600000|2022-04-04 17:00:00|2452.8|2450.8|2447.6|2445.6|2453|2451|2447.3|2445.3|351
1649091900000|2022-04-04 17:05:00|2447.5|2445.5|2449.2|2447.2|2449.9|2447.6|2445.7|2443.7|454
1649092200000|2022-04-04 17:10:00|2449.5|2447.5|2451.1|2449.1|2452.4|2450.1|2449.5|2447.5|338
1649092500000|2022-04-04 17:15:00|2450.4|2448.4|2449.1|2447.1|2452|2449.6|2449|2446.7|272
1649092800000|2022-04-04 17:20:00|2449|2447|2450.1|2448.1|2453.4|2451|2447.8|2445.4|442
1649093100000|2022-04-04 17:25:00|2450.4|2448.4|2451|2449|2453|2450.6|2449.3|2447.3|371
1649093400000|2022-04-04 17:30:00|2450.9|2448.9|2448.1|2446.1|2452|2449.7|2447.7|2445.7|376
1649093700000|2022-04-04 17:35:00|2448|2446|2448.1|2446.1|2449.1|2447.1|2446.6|2444.4|273
1649094000000|2022-04-04 17:40:00|2448|2446|2448.3|2446.3|2449.6|2447.1|2447.6|2445.6|204
1649094300000|2022-04-04 17:45:00|2448.2|2446.2|2446.7|2444.7|2448.6|2446.6|2446.5|2444.5|127
1649094600000|2022-04-04 17:50:00|2446.8|2444.8|2448|2446|2448.5|2446.5|2446.7|2444.7|194
1649094900000|2022-04-04 17:55:00|2447.9|2445.9|2449.3|2447.3|2449.4|2447.4|2447.6|2445.6|199
1649095200000|2022-04-04 18:00:00|2448.7|2446.7|2448.7|2446.7|2448.8|2446.8|2446.4|2444.4|201
1649095500000|2022-04-04 18:05:00|2448.6|2446.6|2452.7|2450.7|2452.8|2450.8|2447.2|2445.2|260
1649095800000|2022-04-04 18:10:00|2452.6|2450.6|2451|2449|2452.6|2450.6|2449.9|2447.3|233
1649096100000|2022-04-04 18:15:00|2451.1|2449.1|2452|2450|2452.5|2450.4|2451|2448.6|192
1649096400000|2022-04-04 18:20:00|2452.1|2450.1|2452.7|2450.7|2453.5|2451.5|2451.9|2449.8|267
1649096700000|2022-04-04 18:25:00|2452.8|2450.8|2454.7|2452.7|2456|2453.6|2452.3|2450|344
1649097000000|2022-04-04 18:30:00|2454.6|2452.6|2456.5|2454.5|2457.1|2454.9|2454.4|2452.2|227
1649097300000|2022-04-04 18:35:00|2456.6|2454.6|2454.6|2452.6|2456.8|2454.8|2453|2450.5|218
1649097600000|2022-04-04 18:40:00|2454.7|2452.7|2454.1|2452.1|2455|2452.7|2451.9|2449.6|260
1649097900000|2022-04-04 18:45:00|2454.2|2452.2|2454.6|2452.6|2456.6|2454.1|2453|2451|288
1649098200000|2022-04-04 18:50:00|2454.7|2452.7|2455|2453|2456.4|2454.3|2454|2452|276
1649098500000|2022-04-04 18:55:00|2455.2|2453.2|2454.2|2452.2|2455.3|2453.3|2453.6|2451.6|241
1649098800000|2022-04-04 19:00:00|2454.1|2452.1|2454.4|2451.4|2454.8|2452.8|2452.7|2450.6|286
1649099100000|2022-04-04 19:05:00|2454.5|2451.5|2454.5|2451.5|2454.9|2452.6|2453.1|2450.8|232
1649099400000|2022-04-04 19:10:00|2454.4|2451.4|2454|2452|2454.9|2452.2|2452.4|2449.8|299
1649099700000|2022-04-04 19:15:00|2453.9|2451.9|2453.5|2451.5|2455|2452.9|2453.3|2450.9|229
1649100000000|2022-04-04 19:20:00|2453.4|2451.4|2452|2449|2455.1|2452.7|2451.4|2448.7|248
1649100300000|2022-04-04 19:25:00|2452.2|2449.2|2449.6|2447.6|2453.2|2450.6|2449.5|2446.9|266
1649100600000|2022-04-04 19:30:00|2449.8|2447.8|2451.7|2448.7|2452.3|2449.6|2448.9|2446|356
1649100900000|2022-04-04 19:35:00|2451.6|2448.6|2450.6|2448.6|2452.5|2449.8|2450.4|2448|262
1649101200000|2022-04-04 19:40:00|2450.5|2448.5|2450.6|2448.6|2452|2449.6|2450.1|2447.8|246
1649101500000|2022-04-04 19:45:00|2450.5|2448.5|2451.9|2448.9|2452.7|2450.3|2449.9|2447.4|226
1649101800000|2022-04-04 19:50:00|2451.7|2448.7|2452.4|2450.4|2453.6|2451|2451.1|2448.6|335
1649102100000|2022-04-04 19:55:00|2452.6|2450.6|2452.5|2450.5|2454.5|2452.1|2452.1|2449.7|257
1649102400000|2022-04-04 20:00:00|2452.6|2450.6|2452.7|2450.7|2453.3|2451.2|2451.9|2449.1|232
1649102700000|2022-04-04 20:05:00|2452.6|2450.6|2451.4|2449.4|2453.2|2450.7|2451.3|2449.3|89
1649103000000|2022-04-04 20:10:00|2451.5|2449.5|2452.3|2449.3|2452.4|2449.8|2451.2|2448.9|102
1649103300000|2022-04-04 20:15:00|2452.1|2449.1|2452.4|2450.4|2452.8|2450.4|2451.5|2449.1|105
1649103600000|2022-04-04 20:20:00|2452.3|2450.3|2452.3|2449.3|2452.8|2450.5|2451.1|2449|102
1649103900000|2022-04-04 20:25:00|2452.2|2449.2|2452.7|2450.7|2453.3|2450.9|2451.5|2448.6|118
1649104200000|2022-04-04 20:30:00|2453.1|2450.1|2454.2|2452.2|2454.8|2452.5|2452.8|2449.8|101
1649104500000|2022-04-04 20:35:00|2454.1|2452.1|2456.2|2453.2|2456.3|2453.4|2454.1|2452.1|104
1649104800000|2022-04-04 20:40:00|2456.1|2453.1|2456.4|2453.4|2456.9|2453.9|2456.1|2453.1|96
1649105100000|2022-04-04 20:45:00|2456.5|2453.5|2456.3|2453.3|2457.6|2455|2455.9|2452.9|110
1649105400000|2022-04-04 20:50:00|2456.4|2453.4|2456.2|2453.2|2456.6|2453.6|2455.5|2452.5|112
1649105700000|2022-04-04 20:55:00|2456.1|2453.1|2455.3|2452.3|2456.9|2453.9|2454.5|2450|124
1649109600000|2022-04-04 22:00:00|2456.7|2453.7|2457.1|2454.1|2458.3|2454.4|2456.1|2452.6|154
1649109900000|2022-04-04 22:05:00|2456.8|2453.8|2455.8|2452.8|2457.3|2454.4|2455|2452|158
1649110200000|2022-04-04 22:10:00|2455.7|2452.7|2456.5|2453.5|2456.8|2453.8|2455.6|2452.6|153
1649110500000|2022-04-04 22:15:00|2456.6|2453.6|2455.8|2452.8|2456.8|2453.8|2455.4|2452.4|147
1649110800000|2022-04-04 22:20:00|2456|2453|2455.2|2452.2|2456.3|2453.3|2455|2452|77
1649111100000|2022-04-04 22:25:00|2455.1|2452.1|2455.4|2452.4|2455.9|2452.9|2455|2452|64
1649111400000|2022-04-04 22:30:00|2455.2|2452.2|2456.1|2453.1|2456.5|2453.5|2454.9|2451.9|137
1649111700000|2022-04-04 22:35:00|2456.2|2453.2|2456.2|2453.2|2456.3|2453.3|2455.7|2452.7|81
1649112000000|2022-04-04 22:40:00|2456.1|2453.1|2456.2|2453.2|2456.6|2453.7|2455.7|2453|75
1649112300000|2022-04-04 22:45:00|2456|2453|2456.2|2453.2|2456.8|2453.8|2455.7|2452.7|108
1649112600000|2022-04-04 22:50:00|2456.3|2453.3|2456.5|2453.5|2456.7|2453.8|2455.6|2453|103
1649112900000|2022-04-04 22:55:00|2456.3|2453.3|2455.4|2452.4|2456.8|2453.8|2454.7|2452.3|110
1649113200000|2022-04-04 23:00:00|2455.3|2452.3|2455.5|2452.5|2455.7|2453.1|2454.7|2451.9|81
1649113500000|2022-04-04 23:05:00|2455.3|2452.3|2455|2452|2455.5|2452.7|2454.5|2451.8|71
1649113800000|2022-04-04 23:10:00|2454.9|2451.9|2454.5|2451.5|2455|2452.3|2454|2451.3|121
1649114100000|2022-04-04 23:15:00|2454.6|2451.6|2454.9|2451.9|2455.2|2452.2|2454|2451|131
1649114400000|2022-04-04 23:20:00|2455|2452|2454.2|2451.2|2455.1|2452.8|2453.9|2451.2|87
1649114700000|2022-04-04 23:25:00|2454.3|2451.3|2454.1|2452.1|2454.8|2452.3|2453.9|2451.2|47
1649115000000|2022-04-04 23:30:00|2454.6|2451.6|2454.2|2451.2|2454.9|2452.3|2453.8|2450.8|107
1649115300000|2022-04-04 23:35:00|2453.9|2450.9|2454.2|2451.2|2454.4|2451.5|2453.4|2450.7|56
1649115600000|2022-04-04 23:40:00|2454.1|2451.1|2455.7|2452.7|2455.7|2452.7|2453|2450.3|145
1649115900000|2022-04-04 23:45:00|2455.6|2452.6|2454.4|2451.4|2455.8|2452.8|2453.9|2450.9|206
1649116200000|2022-04-04 23:50:00|2454.2|2451.2|2454|2451|2454.8|2451.8|2453.8|2450.8|107
1649116500000|2022-04-04 23:55:00|2453.9|2450.9|2454.4|2451.4|2454.5|2451.5|2453.5|2450.5|133
1649116800000|2022-04-05 00:00:00|2454.5|2451.5|2455.9|2452.9|2456.8|2453.8|2453.9|2450.9|245
1649117100000|2022-04-05 00:05:00|2456|2453|2454.3|2451.3|2457.1|2454.5|2454.1|2451.2|179
1649117400000|2022-04-05 00:10:00|2454.2|2451.2|2455.1|2452.1|2455.6|2452.6|2453.7|2451.2|117
1649117700000|2022-04-05 00:15:00|2455.2|2452.2|2452.6|2450.6|2455.2|2452.2|2452.5|2449.9|142
1649118000000|2022-04-05 00:20:00|2453.2|2450.2|2453.2|2450.2|2454.3|2451.4|2452.5|2450|125
1649118300000|2022-04-05 00:25:00|2453.3|2450.3|2452.9|2449.9|2454|2451|2452.6|2449.8|120
1649118600000|2022-04-05 00:30:00|2453|2450|2453.4|2450.4|2454.5|2451.6|2452.6|2449.8|140
1649118900000|2022-04-05 00:35:00|2452.9|2449.9|2455|2452|2455|2452|2452.4|2449.8|173
1649119200000|2022-04-05 00:40:00|2455.1|2452.1|2453.8|2450.8|2456|2453|2453.6|2450.7|242
1649119500000|2022-04-05 00:45:00|2454.2|2451.2|2455.2|2452.2|2456.8|2453.8|2454.1|2451.1|451
1649119800000|2022-04-05 00:50:00|2455.3|2452.3|2454.5|2451.5|2456.3|2453.3|2454.2|2451.2|243
1649120100000|2022-04-05 00:55:00|2454.3|2451.3|2453.3|2450.3|2454.8|2451.8|2453.3|2450.3|178
1649120400000|2022-04-05 01:00:00|2453.4|2450.4|2455.3|2452.3|2455.3|2452.3|2451.8|2449.2|234
1649120700000|2022-04-05 01:05:00|2455|2453|2453.7|2450.7|2456.9|2454.3|2453.1|2450.5|227
1649121000000|2022-04-05 01:10:00|2453.9|2450.9|2449.8|2447.8|2453.9|2450.9|2449.8|2447.1|249
1649121300000|2022-04-05 01:15:00|2449.9|2447.9|2450.4|2447.4|2450.9|2447.9|2449.1|2446.6|208
1649121600000|2022-04-05 01:20:00|2450.9|2447.9|2450.8|2447.8|2451.5|2448.5|2449.8|2446.8|194
1649121900000|2022-04-05 01:25:00|2450.6|2447.6|2450.6|2447.6|2451.3|2448.5|2449.4|2446.7|227
1649122200000|2022-04-05 01:30:00|2450.4|2447.4|2452.1|2449.1|2452.9|2450.4|2450.3|2447.3|269
1649122500000|2022-04-05 01:35:00|2452|2449|2451|2448|2452|2449|2450|2447|197
1649122800000|2022-04-05 01:40:00|2450.9|2447.9|2449.3|2446.3|2450.9|2447.9|2449.1|2446.1|209
1649123100000|2022-04-05 01:45:00|2449.5|2446.5|2449.9|2446.9|2450.1|2447.1|2448.8|2445.8|183
1649123400000|2022-04-05 01:50:00|2449.7|2446.7|2450|2447|2450.7|2447.7|2449.6|2446.6|232
1649123700000|2022-04-05 01:55:00|2450.1|2447.1|2450.6|2447.6|2451.3|2448.3|2449.3|2446.3|170
1649124000000|2022-04-05 02:00:00|2450.5|2447.5|2452|2449|2452.5|2449.8|2450.5|2447.5|248
1649124300000|2022-04-05 02:05:00|2452.4|2449.4|2450.7|2447.7|2452.6|2449.9|2450.5|2447.5|186
1649124600000|2022-04-05 02:10:00|2450.2|2447.2|2448.3|2445.3|2450.4|2447.4|2447.7|2445.1|166
1649124900000|2022-04-05 02:15:00|2448.2|2445.2|2449.4|2446.4|2450|2447|2448.1|2445.1|211
1649125200000|2022-04-05 02:20:00|2449.3|2446.3|2449.1|2446.1|2449.8|2446.9|2448.4|2445.4|176
1649125500000|2022-04-05 02:25:00|2449|2446|2448.1|2445.1|2449.9|2446.9|2448.1|2445.1|212
1649125800000|2022-04-05 02:30:00|2448.3|2445.3|2447.1|2444.1|2448.7|2446|2446.5|2443.5|276
1649126100000|2022-04-05 02:35:00|2446.5|2444.5|2450.9|2447.9|2451.1|2448.6|2446.5|2444.2|294
1649126400000|2022-04-05 02:40:00|2451|2448|2451.2|2448.2|2451.5|2448.6|2450.2|2447.6|167
1649126700000|2022-04-05 02:45:00|2451.1|2448.1|2449.5|2446.5|2451.3|2448.3|2448.4|2446|196
1649127000000|2022-04-05 02:50:00|2449.4|2446.4|2448.4|2445.4|2449.4|2446.4|2447.4|2444.8|209
1649127300000|2022-04-05 02:55:00|2448.1|2445.1|2447.2|2444.2|2449.7|2446.7|2447.1|2444.1|261
1649127600000|2022-04-05 03:00:00|2447.1|2444.1|2445.9|2442.9|2447.1|2444.1|2445.7|2442.7|188
1649127900000|2022-04-05 03:05:00|2446|2443|2447.2|2444.2|2447.4|2444.4|2445.2|2442.6|169
1649128200000|2022-04-05 03:10:00|2447.1|2444.1|2448|2445|2450.1|2447.6|2447|2444|309
1649128500000|2022-04-05 03:15:00|2447.8|2444.8|2449.8|2446.8|2450.2|2447.2|2447.3|2444.8|258
1649128800000|2022-04-05 03:20:00|2449.7|2446.7|2449.4|2446.4|2450.2|2447.2|2448.7|2445.7|296
1649129100000|2022-04-05 03:25:00|2449.5|2446.5|2448.8|2445.8|2450|2447.4|2448.8|2445.8|179
1649129400000|2022-04-05 03:30:00|2448.7|2445.7|2449.2|2446.2|2449.6|2446.6|2448.6|2445.6|157
1649129700000|2022-04-05 03:35:00|2449.3|2446.3|2450.4|2447.4|2450.9|2447.9|2448.5|2445.5|302
1649130000000|2022-04-05 03:40:00|2450.6|2447.6|2449.5|2446.5|2450.7|2448.1|2449.2|2446.2|186
1649130300000|2022-04-05 03:45:00|2449.4|2446.4|2450.6|2447.6|2450.6|2447.6|2449.1|2446.1|212
1649130600000|2022-04-05 03:50:00|2450.3|2447.3|2452.4|2449.4|2452.6|2449.6|2449.9|2447.2|147
1649130900000|2022-04-05 03:55:00|2452.1|2449.1|2450.9|2447.9|2452.2|2449.2|2450.3|2447.4|215
1649131200000|2022-04-05 04:00:00|2450.8|2447.8|2449.4|2446.4|2451|2448|2448.9|2445.9|223
1649131500000|2022-04-05 04:05:00|2449.5|2446.5|2447.7|2445.7|2449.9|2447.5|2447.2|2444.8|186
1649131800000|2022-04-05 04:10:00|2447.6|2445.6|2445.5|2443.5|2448.3|2445.7|2445.3|2442.7|167
1649132100000|2022-04-05 04:15:00|2445.4|2443.4|2446.7|2443.7|2448|2445|2445.2|2442.4|138
1649132400000|2022-04-05 04:20:00|2446.8|2443.8|2446.1|2443.1|2447.3|2444.7|2445.5|2442.8|212
1649132700000|2022-04-05 04:25:00|2446.2|2443.2|2446.2|2443.2|2448|2445|2446|2443|292
1649133000000|2022-04-05 04:30:00|2446|2443|2448.6|2445.6|2449.8|2446.8|2445.8|2442.8|470
1649133300000|2022-04-05 04:35:00|2448.8|2445.8|2447.3|2444.3|2449.2|2446.2|2447|2444|299
1649133600000|2022-04-05 04:40:00|2447.1|2444.1|2447.1|2444.1|2447.5|2444.5|2446|2443|290
1649133900000|2022-04-05 04:45:00|2447.5|2444.5|2448.1|2445.1|2449.5|2446.5|2447.1|2444.1|388
1649134200000|2022-04-05 04:50:00|2448|2445|2448.6|2445.6|2449.4|2446.4|2447.7|2444.7|255
1649134500000|2022-04-05 04:55:00|2448.4|2445.4|2448.4|2445.4|2449.5|2446.5|2448.2|2445.2|206
1649134800000|2022-04-05 05:00:00|2448.2|2445.2|2449.8|2446.8|2451.3|2448.3|2447.7|2444.7|329
1649135100000|2022-04-05 05:05:00|2449.9|2446.9|2448.1|2445.1|2449.9|2446.9|2447.1|2444.1|217
1649135400000|2022-04-05 05:10:00|2448.2|2445.2|2448.8|2445.8|2449.4|2446.7|2448.1|2445.1|171
1649135700000|2022-04-05 05:15:00|2448.9|2445.9|2452|2449|2452.3|2449.3|2448.7|2445.7|260
1649136000000|2022-04-05 05:20:00|2451.6|2448.6|2453.1|2451.1|2453.8|2451.3|2451.3|2448.4|146
1649136300000|2022-04-05 05:25:00|2453.2|2451.2|2452.1|2449.1|2453.3|2451.2|2451.2|2448.2|176
1649136600000|2022-04-05 05:30:00|2452.2|2449.2|2453.7|2450.7|2453.7|2450.7|2452.1|2449.2|135
1649136900000|2022-04-05 05:35:00|2453.6|2450.6|2455.4|2452.4|2455.7|2452.7|2453.5|2450.5|156
1649137200000|2022-04-05 05:40:00|2455.3|2452.3|2458.5|2455.5|2458.9|2455.9|2455.2|2452.2|269
1649137500000|2022-04-05 05:45:00|2458.4|2455.4|2459.3|2456.3|2459.8|2456.9|2458|2455|207
1649137800000|2022-04-05 05:50:00|2459.4|2456.4|2461.5|2459.5|2462.2|2459.5|2459.3|2456.4|199
1649138100000|2022-04-05 05:55:00|2461.8|2458.8|2464.4|2461.4|2465.7|2462.7|2461.4|2458.8|196
1649138400000|2022-04-05 06:00:00|2464.9|2461.9|2466.6|2463.6|2467.2|2464.2|2464.7|2461.7|439
1649138700000|2022-04-05 06:05:00|2466.7|2463.7|2465.1|2463.1|2468.5|2465.5|2464.9|2462.7|400
1649139000000|2022-04-05 06:10:00|2465.2|2463.2|2466.8|2463.8|2467.4|2464.4|2464|2461.5|387
1649139300000|2022-04-05 06:15:00|2466.9|2463.9|2465.4|2462.4|2468.2|2465.2|2464|2461.4|255
1649139600000|2022-04-05 06:20:00|2465.5|2462.5|2465.6|2462.6|2467.5|2464.5|2464.7|2461.8|312
1649139900000|2022-04-05 06:25:00|2465.5|2462.5|2465.3|2462.3|2467.4|2464.4|2463.7|2461.6|339
1649140200000|2022-04-05 06:30:00|2465.5|2462.5|2466.1|2464.1|2468.7|2466|2465|2462.5|332
1649140500000|2022-04-05 06:35:00|2466.2|2464.2|2469.3|2466.3|2469.9|2467.1|2466.2|2463.9|278
1649140800000|2022-04-05 06:40:00|2468.9|2466.9|2468.5|2465.5|2470|2467.5|2467.6|2465.1|306
1649141100000|2022-04-05 06:45:00|2468.6|2465.6|2468.8|2466.8|2469.6|2467|2467.4|2464.9|257
1649141400000|2022-04-05 06:50:00|2468.9|2466.9|2470.9|2468.9|2471.4|2469.4|2468.9|2466|223
1649141700000|2022-04-05 06:55:00|2470.8|2468.8|2471|2469|2471.9|2469.7|2469.6|2467.1|293
1649142000000|2022-04-05 07:00:00|2471.5|2468.5|2472.9|2470.9|2473.9|2471.9|2470.6|2467.6|547
1649142300000|2022-04-05 07:05:00|2472.8|2470.8|2472.9|2469.9|2474.3|2471.9|2471.4|2469.1|416
1649142600000|2022-04-05 07:10:00|2472.8|2469.8|2469.8|2467.8|2472.8|2470.2|2468.9|2466.7|446
1649142900000|2022-04-05 07:15:00|2469.7|2467.7|2466.5|2464.5|2469.8|2467.8|2466.4|2464.3|351
1649143200000|2022-04-05 07:20:00|2466.4|2464.4|2466.6|2463.6|2467.8|2465.8|2465.2|2462.7|303
1649143500000|2022-04-05 07:25:00|2466.4|2463.4|2466.4|2464.4|2466.9|2464.9|2464.2|2462.2|462
1649143800000|2022-04-05 07:30:00|2466.5|2464.5|2467|2465|2467|2465|2464.8|2462.8|389
1649144100000|2022-04-05 07:35:00|2466.7|2464.7|2469|2467|2469.7|2467.4|2466.7|2464.7|274
1649144400000|2022-04-05 07:40:00|2469.1|2467.1|2469.1|2467.1|2470.1|2467.9|2467.7|2465.3|403
1649144700000|2022-04-05 07:45:00|2469|2467|2469.9|2467.9|2470.5|2468.2|2468.6|2466|368
1649145000000|2022-04-05 07:50:00|2469.5|2467.5|2470.8|2468.8|2471|2469|2468.2|2465.5|319
1649145300000|2022-04-05 07:55:00|2470.7|2468.7|2467.5|2464.5|2470.9|2468.9|2465.3|2463.1|393
1649145600000|2022-04-05 08:00:00|2467.4|2464.4|2465.7|2463.7|2468.1|2466|2464.4|2461.8|361
1649145900000|2022-04-05 08:05:00|2465.8|2463.8|2461.4|2459.4|2466.1|2464.1|2459.5|2457.4|421
1649146200000|2022-04-05 08:10:00|2461.3|2459.3|2463.1|2461.1|2463.9|2461.9|2460.9|2458.9|355
1649146500000|2022-04-05 08:15:00|2463|2461|2463.7|2461.7|2465.1|2463.1|2463|2460.7|387
1649146800000|2022-04-05 08:20:00|2463.6|2461.6|2467.8|2464.8|2469.1|2466.4|2463.3|2460.7|337
1649147100000|2022-04-05 08:25:00|2467.9|2464.9|2464.5|2462.5|2467.9|2464.9|2464.5|2462.4|344
1649147400000|2022-04-05 08:30:00|2464.6|2462.6|2465.1|2463.1|2466.6|2464.6|2462|2459.8|440
1649147700000|2022-04-05 08:35:00|2465.8|2462.8|2464.3|2461.3|2466.6|2464.3|2463.6|2461.1|346
1649148000000|2022-04-05 08:40:00|2464.1|2461.1|2465.5|2463.5|2465.9|2463.6|2461.5|2458.9|520
1649148300000|2022-04-05 08:45:00|2465.7|2463.7|2470.9|2467.9|2471.6|2469.2|2465.7|2463.7|410
1649148600000|2022-04-05 08:50:00|2470.8|2467.8|2471.1|2468.1|2472.8|2469.9|2469.4|2467|528
1649148900000|2022-04-05 08:55:00|2470.8|2467.8|2472.3|2469.3|2472.9|2470.3|2469.7|2467.3|552
1649149200000|2022-04-05 09:00:00|2472.2|2469.2|2472.1|2470.1|2472.8|2470.2|2471|2468.4|411
1649149500000|2022-04-05 09:05:00|2473|2470|2470.2|2467.2|2473.2|2470.6|2468.5|2466.1|626
1649149800000|2022-04-05 09:10:00|2470.1|2467.1|2468.2|2465.2|2470.9|2468.2|2467.5|2464.9|617
1649150100000|2022-04-05 09:15:00|2468.4|2465.4|2467.1|2464.1|2469.4|2466.6|2466.5|2463.5|500
1649150400000|2022-04-05 09:20:00|2467.2|2464.2|2467.8|2464.8|2468|2465|2465.3|2462.3|373
1649150700000|2022-04-05 09:25:00|2467.6|2464.6|2468.8|2465.8|2469.5|2466.5|2465.7|2462.7|354
1649151000000|2022-04-05 09:30:00|2468.9|2465.9|2468.2|2465.2|2470.3|2467.3|2467.6|2464.6|283
1649151300000|2022-04-05 09:35:00|2467.7|2465.7|2466.8|2463.8|2468.8|2465.9|2466.3|2463.3|424
1649151600000|2022-04-05 09:40:00|2466.7|2463.7|2469.5|2466.5|2469.9|2466.9|2466.4|2463.7|439
1649151900000|2022-04-05 09:45:00|2469.7|2466.7|2468.7|2465.7|2470.3|2467.3|2466.7|2464.1|469
1649152200000|2022-04-05 09:50:00|2468.2|2466.2|2465.8|2463.8|2470|2467|2465.5|2463.1|531
1649152500000|2022-04-05 09:55:00|2465.9|2463.9|2465.4|2463.4|2467.4|2464.6|2465.2|2462.5|355
1649152800000|2022-04-05 10:00:00|2465.8|2463.8|2466.5|2464.5|2467.1|2464.8|2465|2462.6|444
1649153100000|2022-04-05 10:05:00|2466|2464|2467.4|2464.4|2468.5|2466.4|2464.7|2462.4|420
1649153400000|2022-04-05 10:10:00|2467.6|2464.6|2467.7|2464.7|2468.5|2465.8|2466|2463.4|525
1649153700000|2022-04-05 10:15:00|2466.9|2464.9|2467.9|2464.9|2468.6|2465.9|2465.8|2463.4|303
1649154000000|2022-04-05 10:20:00|2467.8|2464.8|2465.9|2462.9|2468.6|2465.6|2464.9|2462.5|375
1649154300000|2022-04-05 10:25:00|2466|2463|2465.2|2463.2|2467.6|2464.6|2464.7|2462.1|444
1649154600000|2022-04-05 10:30:00|2465.1|2463.1|2463.3|2461.3|2466|2463.5|2462.8|2460.4|443
1649154900000|2022-04-05 10:35:00|2463.5|2461.5|2465.7|2462.7|2466.3|2463.7|2462.8|2460|454
1649155200000|2022-04-05 10:40:00|2465.8|2462.8|2464.9|2461.9|2466.1|2463.6|2464|2461.4|427
1649155500000|2022-04-05 10:45:00|2465|2462|2466.4|2464.4|2467.4|2464.7|2464.5|2461.8|421
1649155800000|2022-04-05 10:50:00|2466.9|2463.9|2469.4|2466.4|2469.9|2467.3|2466.9|2463.9|256
1649156100000|2022-04-05 10:55:00|2469.1|2466.1|2468.6|2465.6|2471.3|2468.8|2467.5|2465.5|434
1649156400000|2022-04-05 11:00:00|2468.5|2465.5|2468.6|2465.6|2470.8|2468.2|2467.9|2465.3|503
1649156700000|2022-04-05 11:05:00|2468.4|2465.4|2468.6|2465.6|2469.7|2466.7|2467|2464|318
1649157000000|2022-04-05 11:10:00|2468.5|2465.5|2466.7|2463.7|2468.5|2465.5|2465|2462.7|430
1649157300000|2022-04-05 11:15:00|2466.6|2463.6|2468.4|2465.4|2468.5|2465.8|2466.2|2463.5|430
1649157600000|2022-04-05 11:20:00|2468.6|2465.6|2468.2|2465.2|2468.7|2466|2466.5|2464.2|359
1649157900000|2022-04-05 11:25:00|2468.3|2465.3|2466.6|2464.6|2470|2467.3|2465.6|2463|314
1649158200000|2022-04-05 11:30:00|2466.5|2464.5|2465.3|2462.3|2468.8|2466.3|2464.9|2462.1|383
1649158500000|2022-04-05 11:35:00|2465.6|2462.6|2465.7|2462.7|2466.6|2463.6|2464.7|2462|440
1649158800000|2022-04-05 11:40:00|2465.8|2462.8|2467.9|2464.9|2468.8|2466.1|2465.8|2462.8|481
1649159100000|2022-04-05 11:45:00|2468.1|2465.1|2468.6|2465.6|2469.7|2467.3|2467.2|2464.5|362
1649159400000|2022-04-05 11:50:00|2468.9|2465.9|2468.2|2465.2|2469.2|2466.9|2467.3|2464.7|418
1649159700000|2022-04-05 11:55:00|2468.3|2465.3|2469.1|2467.1|2469.8|2467.1|2467.5|2465.1|415
1649160000000|2022-04-05 12:00:00|2469|2467|2464.9|2461.9|2470.6|2467.8|2463.3|2460.3|522
1649160300000|2022-04-05 12:05:00|2464.8|2461.8|2461|2458|2465.2|2462.7|2460.4|2457.8|544
1649160600000|2022-04-05 12:10:00|2461.1|2458.1|2462.3|2459.3|2462.6|2459.9|2459.1|2456.4|526
1649160900000|2022-04-05 12:15:00|2462.2|2459.2|2462.9|2459.9|2464.5|2462|2459.7|2457.6|587
1649161200000|2022-04-05 12:20:00|2462.8|2459.8|2472|2469|2472.2|2469.2|2460.9|2458.3|748
1649161500000|2022-04-05 12:25:00|2472.1|2469.1|2469|2466|2474.2|2471.5|2468.2|2465.2|645
1649161800000|2022-04-05 12:30:00|2468.9|2465.9|2469.6|2466.6|2472.5|2469.9|2467.5|2464.5|541
1649162100000|2022-04-05 12:35:00|2469.4|2466.4|2471.4|2469.4|2472.1|2469.6|2468.1|2465.5|561
1649162400000|2022-04-05 12:40:00|2471.5|2469.5|2474.4|2472.4|2475.1|2472.6|2469.9|2467.4|666
1649162700000|2022-04-05 12:45:00|2474.5|2472.5|2474.8|2472.8|2477.4|2475.2|2473|2470.9|712
1649163000000|2022-04-05 12:50:00|2474.7|2472.7|2477.1|2474.1|2478|2475.1|2471.7|2469.2|614
1649163300000|2022-04-05 12:55:00|2476.9|2473.9|2478.8|2476.8|2479.3|2477.3|2474.9|2472.2|670
1649163600000|2022-04-05 13:00:00|2479.3|2476.3|2474.5|2471.5|2480.2|2478.2|2471.3|2469.3|756
1649163900000|2022-04-05 13:05:00|2474.6|2471.6|2477.7|2475.7|2482|2479|2473.9|2471.6|728
1649164200000|2022-04-05 13:10:00|2477.6|2475.6|2476.8|2473.8|2478.1|2475.7|2471.8|2469.2|668
1649164500000|2022-04-05 13:15:00|2476.6|2473.6|2477.2|2475.2|2478.8|2476.2|2474.1|2471.7|673
1649164800000|2022-04-05 13:20:00|2477.6|2474.6|2481.1|2479.1|2482.2|2480|2477|2474.5|815
1649165100000|2022-04-05 13:25:00|2480.8|2478.8|2480.6|2478.6|2483.4|2481|2476.9|2474.5|896
1649165400000|2022-04-05 13:30:00|2480.3|2478.3|2488.9|2486.9|2495|2492.3|2480.2|2477.9|1295
1649165700000|2022-04-05 13:35:00|2489.1|2487.1|2492.5|2490.5|2493|2490.6|2488.2|2485.8|1115
1649166000000|2022-04-05 13:40:00|2492.4|2490.4|2495.9|2492.9|2496.3|2493.3|2489.7|2487.7|874
1649166300000|2022-04-05 13:45:00|2495.7|2492.7|2489.9|2487.9|2495.8|2492.8|2486.3|2484|1084
1649166600000|2022-04-05 13:50:00|2490.3|2487.3|2488.6|2486.6|2491.5|2489.5|2486.3|2483.9|823
1649166900000|2022-04-05 13:55:00|2488.7|2486.7|2491.5|2488.5|2494.2|2492.2|2487.9|2485.6|697
1649167200000|2022-04-05 14:00:00|2491.3|2488.3|2490.6|2488.6|2495.4|2493.2|2490.1|2487.5|980
1649167500000|2022-04-05 14:05:00|2490.4|2488.4|2484.7|2482.7|2490.7|2488.4|2480.6|2478.2|1157
1649167800000|2022-04-05 14:10:00|2484.6|2482.6|2474.5|2472.5|2485|2482.6|2473.6|2471.1|1163
1649168100000|2022-04-05 14:15:00|2474.6|2472.6|2472.8|2470.8|2475.8|2472.8|2468.2|2465.5|1078
1649168400000|2022-04-05 14:20:00|2472.7|2470.7|2467.9|2464.9|2474.8|2471.9|2464.1|2461.6|1138
1649168700000|2022-04-05 14:25:00|2468|2465|2470|2467|2470.8|2468.5|2466.6|2463.9|909
1649169000000|2022-04-05 14:30:00|2469.9|2466.9|2459.7|2456.7|2470.2|2467.6|2459.1|2456.6|865
1649169300000|2022-04-05 14:35:00|2459.6|2456.6|2459.9|2456.9|2463.6|2460.6|2457.3|2454.3|903
1649169600000|2022-04-05 14:40:00|2460|2457|2454|2451|2462.8|2460.6|2452.8|2449.8|967
1649169900000|2022-04-05 14:45:00|2454.1|2451.1|2457.8|2454.8|2457.9|2455.8|2451.1|2448.1|981
1649170200000|2022-04-05 14:50:00|2457.9|2454.9|2458.8|2455.8|2463.1|2460.6|2455.3|2452.9|884
1649170500000|2022-04-05 14:55:00|2459.1|2456.1|2455.1|2452.1|2459.7|2456.7|2454.1|2451.3|892
1649170800000|2022-04-05 15:00:00|2454.6|2452.6|2455.8|2453.8|2457.7|2455|2452.3|2449.8|818
1649171100000|2022-04-05 15:05:00|2455.9|2453.9|2453.7|2451.7|2458|2455.4|2452.8|2450.3|747
1649171400000|2022-04-05 15:10:00|2453.5|2451.5|2451.9|2449.9|2455.8|2452.8|2449.2|2446.8|803
1649171700000|2022-04-05 15:15:00|2451.7|2449.7|2459.4|2457.4|2459.7|2457.5|2450|2448|757
1649172000000|2022-04-05 15:20:00|2459.3|2457.3|2454|2452|2459.5|2457.5|2454|2452|652
1649172300000|2022-04-05 15:25:00|2454.1|2452.1|2446.5|2444.5|2454.1|2452.1|2442.7|2439.7|865
1649172600000|2022-04-05 15:30:00|2446.4|2444.4|2443.3|2441.3|2448.1|2446.1|2441.6|2439.6|857
1649172900000|2022-04-05 15:35:00|2443.4|2441.4|2443.2|2441.2|2446.1|2444|2441.6|2439.3|639
1649173200000|2022-04-05 15:40:00|2443.6|2441.6|2439.5|2437.5|2444.1|2441.6|2439.3|2436.9|685
1649173500000|2022-04-05 15:45:00|2439.7|2437.7|2444.5|2442.5|2444.8|2442.6|2439.4|2436.8|646
1649173800000|2022-04-05 15:50:00|2444.6|2442.6|2441|2439|2445|2442.9|2439.3|2436.8|621
1649174100000|2022-04-05 15:55:00|2440.9|2438.9|2435.8|2433.8|2444.7|2442.2|2433.9|2430.9|739
1649174400000|2022-04-05 16:00:00|2435.9|2433.9|2432.9|2429.9|2439.6|2436.7|2430.9|2428.3|1072
1649174700000|2022-04-05 16:05:00|2432.8|2429.8|2438.9|2436.9|2439.7|2436.9|2430.9|2428.7|829
1649175000000|2022-04-05 16:10:00|2438.8|2436.8|2444.1|2441.1|2445.1|2442.3|2438.6|2436.3|680
1649175300000|2022-04-05 16:15:00|2444.3|2441.3|2448.4|2445.4|2448.9|2446.5|2443|2440.1|557
1649175600000|2022-04-05 16:20:00|2448.2|2445.2|2444.6|2441.6|2449.9|2446.9|2443.6|2441.1|555
1649175900000|2022-04-05 16:25:00|2444.7|2441.7|2441.9|2439.9|2445.5|2443|2441.5|2439.5|579
1649176200000|2022-04-05 16:30:00|2442.4|2439.4|2438.3|2436.3|2442.5|2440.4|2436.8|2434.7|593
1649176500000|2022-04-05 16:35:00|2438.4|2436.4|2440.1|2438.1|2442|2439.5|2438.2|2435.8|466
1649176800000|2022-04-05 16:40:00|2440.2|2438.2|2439.8|2437.8|2442|2439.7|2439.1|2437.1|437
1649177100000|2022-04-05 16:45:00|2439.7|2437.7|2441.2|2439.2|2441.8|2439.6|2437.6|2435.1|440
1649177400000|2022-04-05 16:50:00|2442.1|2439.1|2442|2440|2442.7|2440.3|2439.1|2436.6|452
1649177700000|2022-04-05 16:55:00|2441.9|2439.9|2439.7|2436.7|2442.7|2440.4|2438.7|2436.2|472
1649178000000|2022-04-05 17:00:00|2439.6|2436.6|2440.9|2438.9|2442.2|2439.8|2437.7|2435.6|394
1649178300000|2022-04-05 17:05:00|2441|2439|2444.7|2442.7|2446|2444|2439.2|2437.2|411
1649178600000|2022-04-05 17:10:00|2444.6|2442.6|2443.2|2441.2|2445.3|2442.9|2442.7|2440.7|362
1649178900000|2022-04-05 17:15:00|2443|2441|2443.5|2441.5|2443.6|2441.6|2440.4|2438.2|356
1649179200000|2022-04-05 17:20:00|2443.4|2441.4|2444.3|2442.3|2444.5|2442.5|2439.5|2437.4|540
1649179500000|2022-04-05 17:25:00|2444.8|2441.8|2443.9|2441.9|2445.5|2443.2|2441.6|2439.6|454
1649179800000|2022-04-05 17:30:00|2444|2442|2441.2|2439.2|2444.3|2442.3|2439.6|2437.3|412
1649180100000|2022-04-05 17:35:00|2441.5|2439.5|2440.6|2438.6|2442|2440|2439.8|2437.4|420
1649180400000|2022-04-05 17:40:00|2440.5|2438.5|2437.6|2435.6|2441.2|2439.2|2437|2434.6|413
1649180700000|2022-04-05 17:45:00|2437.7|2435.7|2437.1|2435.1|2438.4|2436.2|2434.9|2432.2|340
1649181000000|2022-04-05 17:50:00|2437|2435|2435.3|2432.3|2437.5|2435.2|2433.4|2431.1|355
1649181300000|2022-04-05 17:55:00|2435.4|2432.4|2436.4|2434.4|2436.9|2434.9|2433.4|2431.2|371
1649181600000|2022-04-05 18:00:00|2436.6|2434.6|2434.4|2432.4|2437.7|2435.4|2434.2|2431.8|388
1649181900000|2022-04-05 18:05:00|2435|2432|2434.2|2432.2|2435.3|2432.9|2432.2|2430|440
1649182200000|2022-04-05 18:10:00|2434.3|2432.3|2432.4|2430.4|2434.6|2432.6|2432|2430|335
1649182500000|2022-04-05 18:15:00|2432.3|2430.3|2431.7|2429.7|2433.7|2431.3|2431.3|2429.2|424
1649182800000|2022-04-05 18:20:00|2431.6|2429.6|2431.4|2429.4|2433.3|2430.9|2430.8|2428.8|402
1649183100000|2022-04-05 18:25:00|2431.5|2429.5|2431.6|2429.6|2433.3|2430.9|2430.9|2428.8|309
1649183400000|2022-04-05 18:30:00|2431.8|2429.8|2435.3|2433.3|2436.2|2433.3|2431.3|2429.1|313
1649183700000|2022-04-05 18:35:00|2435.4|2433.4|2435.8|2432.8|2436.3|2433.8|2433.8|2431.2|394
1649184000000|2022-04-05 18:40:00|2435.7|2432.7|2432.6|2430.6|2436.3|2433.3|2431.6|2429.2|377
1649184300000|2022-04-05 18:45:00|2432.5|2430.5|2433.2|2430.2|2435.6|2432.6|2431.4|2429.3|363
1649184600000|2022-04-05 18:50:00|2433.4|2430.4|2434.5|2432.5|2435.7|2433.2|2433.3|2430.3|301
1649184900000|2022-04-05 18:55:00|2434.6|2432.6|2433.8|2430.8|2436.2|2433.7|2433.3|2430.3|344
1649185200000|2022-04-05 19:00:00|2433.7|2430.7|2432.8|2429.8|2434.5|2431.8|2432.1|2429.2|375
1649185500000|2022-04-05 19:05:00|2432.7|2429.7|2432|2430|2432.9|2430|2430.6|2428.2|338
1649185800000|2022-04-05 19:10:00|2431.9|2429.9|2431|2429|2433.1|2430.6|2430.6|2428.4|279
1649186100000|2022-04-05 19:15:00|2430.9|2428.9|2430.9|2428.9|2432.7|2429.9|2430.3|2427.6|327
1649186400000|2022-04-05 19:20:00|2431|2429|2430.6|2428.6|2431.3|2429|2428.8|2426.3|316
1649186700000|2022-04-05 19:25:00|2431.2|2428.2|2430.4|2427.4|2431.4|2429|2429.1|2426.7|344
1649187000000|2022-04-05 19:30:00|2430|2428|2430.7|2428.7|2431.1|2428.9|2428.8|2426.7|293
1649187300000|2022-04-05 19:35:00|2431.5|2428.5|2432.1|2429.1|2432.2|2429.9|2429.2|2426.8|258
1649187600000|2022-04-05 19:40:00|2432.2|2429.2|2429.9|2427.9|2432.2|2429.8|2429.4|2427|233
1649187900000|2022-04-05 19:45:00|2430|2428|2425.6|2423.6|2430.3|2428|2425.1|2422.7|438
1649188200000|2022-04-05 19:50:00|2425.4|2423.4|2426.6|2424.6|2428.2|2425.6|2424.7|2422.2|433
1649188500000|2022-04-05 19:55:00|2427|2424|2424.4|2422.4|2428.1|2425.4|2424.3|2422.1|491
1649188800000|2022-04-05 20:00:00|2424.3|2421.4|2427.1|2424.1|2428|2425.6|2423.5|2421.3|329
1649189100000|2022-04-05 20:05:00|2426.8|2423.8|2427|2425|2427.4|2425|2426.1|2423.4|193
1649189400000|2022-04-05 20:10:00|2426.9|2424.9|2428.1|2425.1|2428.7|2426|2426.4|2424.1|178
1649189700000|2022-04-05 20:15:00|2428|2426|2428.9|2426.9|2429.9|2427.6|2427.8|2425.1|239
1649190000000|2022-04-05 20:20:00|2429.1|2427.1|2429.6|2427.6|2430.7|2428|2428.8|2426.2|194
1649190300000|2022-04-05 20:25:00|2429.5|2427.5|2431.2|2428.2|2431.6|2428.9|2429.4|2426.8|150
1649190600000|2022-04-05 20:30:00|2431.3|2428.3|2431.4|2428.4|2432|2429|2430.8|2427.8|151
1649190900000|2022-04-05 20:35:00|2431.3|2428.3|2432|2429|2432.2|2429.2|2430.4|2427.8|157
1649191200000|2022-04-05 20:40:00|2431.9|2428.9|2431.6|2428.6|2432.1|2429.6|2431.2|2428.2|139
1649191500000|2022-04-05 20:45:00|2431.7|2428.7|2433.2|2430.2|2433.9|2430.9|2431.2|2428.2|188
1649191800000|2022-04-05 20:50:00|2433|2430|2434.5|2431.5|2435.2|2432.2|2432.8|2429.8|172
1649192100000|2022-04-05 20:55:00|2434.4|2431.4|2435.3|2432.3|2436.3|2433.3|2433.8|2430.8|170
1649196000000|2022-04-05 22:00:00|2437.5|2434.5|2438.6|2435.6|2439.7|2435.9|2436.9|2433.9|258
1649196300000|2022-04-05 22:05:00|2438.4|2435.4|2439.3|2436.3|2442.2|2439.2|2437.6|2434.6|267
1649196600000|2022-04-05 22:10:00|2439.4|2436.4|2438.5|2435.5|2439.5|2436.5|2436|2433|143
1649196900000|2022-04-05 22:15:00|2438.4|2435.4|2437.5|2434.5|2438.4|2435.4|2435.8|2432.3|113
1649197200000|2022-04-05 22:20:00|2437.6|2434.6|2437.2|2434.2|2437.6|2434.6|2436.3|2433.3|104
1649197500000|2022-04-05 22:25:00|2437.1|2434.1|2436.9|2433.9|2437.2|2434.2|2436.4|2433.4|139
1649197800000|2022-04-05 22:30:00|2436.8|2433.8|2435.7|2432.7|2437.1|2434.1|2435.2|2432.2|119
1649198100000|2022-04-05 22:35:00|2435.6|2432.6|2435.4|2432.4|2436.1|2433.1|2434.7|2431.7|167
1649198400000|2022-04-05 22:40:00|2435.3|2432.3|2434.6|2431.6|2435.7|2432.7|2434.4|2431.4|152
1649198700000|2022-04-05 22:45:00|2434.7|2431.7|2435.1|2432.1|2435.2|2432.2|2434.4|2431.4|111
1649199000000|2022-04-05 22:50:00|2435.2|2432.2|2434.8|2431.8|2435.2|2432.2|2433.9|2430.9|134
1649199300000|2022-04-05 22:55:00|2434.7|2431.7|2434|2431|2434.9|2431.9|2433.9|2430.9|71
1649199600000|2022-04-05 23:00:00|2434.1|2431.1|2433.7|2430.7|2434.3|2431.3|2433.6|2430.6|114
1649199900000|2022-04-05 23:05:00|2433.8|2430.8|2433.8|2430.8|2434.5|2431.5|2433|2430|126
1649200200000|2022-04-05 23:10:00|2434.1|2431.1|2433.5|2430.5|2434.3|2431.3|2433.3|2430.3|111
1649200500000|2022-04-05 23:15:00|2433.7|2430.7|2433.2|2430.2|2434|2431|2432.7|2429.7|192
1649200800000|2022-04-05 23:20:00|2433.3|2430.3|2432.5|2429.5|2433.3|2430.3|2431.9|2428.9|147
1649201100000|2022-04-05 23:25:00|2432.6|2429.6|2431.7|2428.7|2433.5|2430.5|2431.7|2428.7|246
1649201400000|2022-04-05 23:30:00|2431.6|2428.6|2431.6|2428.6|2433|2430|2431.4|2428.4|168
1649201700000|2022-04-05 23:35:00|2431.7|2428.7|2431.2|2428.2|2432|2429|2430.7|2427.7|184
1649202000000|2022-04-05 23:40:00|2431.6|2428.6|2430.6|2428.6|2431.9|2429.3|2430.5|2427.7|183
1649202300000|2022-04-05 23:45:00|2430.7|2428.7|2431.4|2428.4|2432.1|2429.5|2430.5|2428|148
1649202600000|2022-04-05 23:50:00|2431.5|2428.5|2429.9|2426.9|2431.5|2428.5|2429.4|2426.4|215
1649202900000|2022-04-05 23:55:00|2430.1|2427.1|2430.3|2427.3|2430.8|2427.8|2429.1|2426.3|161
1649203200000|2022-04-06 00:00:00|2430|2427|2430.4|2427.4|2433.3|2430.3|2427.9|2424.9|394
1649203500000|2022-04-06 00:05:00|2430.7|2427.7|2430.9|2427.9|2431.3|2428.3|2429.2|2426.2|273
1649203800000|2022-04-06 00:10:00|2431|2428|2432.2|2429.2|2432.4|2429.7|2429.8|2426.8|276
1649204100000|2022-04-06 00:15:00|2432.3|2429.3|2431.1|2428.1|2433.5|2430.5|2430.4|2427.6|265
1649204400000|2022-04-06 00:20:00|2431.2|2428.2|2430.6|2428.6|2431.7|2429.1|2429.6|2426.8|228
1649204700000|2022-04-06 00:25:00|2431|2429|2430.1|2427.1|2431.3|2429|2428.3|2426|287
1649205000000|2022-04-06 00:30:00|2430.4|2427.4|2429.7|2426.7|2430.9|2427.9|2428.5|2425.5|369
1649205300000|2022-04-06 00:35:00|2429.8|2426.8|2430|2427|2432.2|2429.2|2429.1|2426.5|215
1649205600000|2022-04-06 00:40:00|2430.1|2427.1|2429.1|2426.1|2430.9|2427.9|2428.7|2425.7|224
1649205900000|2022-04-06 00:45:00|2429.2|2426.2|2426.4|2423.4|2429.6|2426.6|2425.1|2422.7|289
1649206200000|2022-04-06 00:50:00|2426.5|2423.5|2426.3|2423.3|2427.3|2424.6|2424.7|2421.9|331
1649206500000|2022-04-06 00:55:00|2426.4|2423.4|2429.8|2426.8|2430.5|2427.8|2424.1|2421.1|444
1649206800000|2022-04-06 01:00:00|2429.6|2426.6|2426.1|2423.1|2430.7|2427.7|2424.8|2421.8|1020
1649207100000|2022-04-06 01:05:00|2426.2|2423.2|2432.9|2429.9|2433|2430|2424.2|2421.5|733
1649207400000|2022-04-06 01:10:00|2432.8|2429.8|2430.9|2427.9|2435.1|2432.1|2429|2426|801
1649207700000|2022-04-06 01:15:00|2430.7|2427.7|2433.1|2430.1|2433.6|2430.6|2428.2|2425.2|616
1649208000000|2022-04-06 01:20:00|2432.9|2429.9|2436.3|2433.3|2436.9|2434.2|2432.1|2429.1|573
1649208300000|2022-04-06 01:25:00|2436.2|2433.2|2436|2433|2438.4|2435.7|2435.7|2432.7|620
1649208600000|2022-04-06 01:30:00|2436.3|2433.3|2435.6|2432.6|2438|2435.3|2435.1|2432.1|374
1649208900000|2022-04-06 01:35:00|2435.7|2432.7|2434.2|2431.2|2436.2|2433.2|2433.7|2430.7|380
1649209200000|2022-04-06 01:40:00|2434|2431|2431.8|2428.8|2434.2|2431.2|2431.1|2428.6|327
1649209500000|2022-04-06 01:45:00|2432|2429|2432.9|2429.9|2433.7|2430.7|2431|2428.5|383
1649209800000|2022-04-06 01:50:00|2432.8|2429.8|2432.4|2429.4|2433.5|2430.5|2431.4|2428.4|315
1649210100000|2022-04-06 01:55:00|2432.3|2429.3|2432.4|2429.4|2433.6|2430.6|2432|2429|286
1649210400000|2022-04-06 02:00:00|2432.3|2429.3|2433.4|2430.4|2433.8|2430.8|2431.3|2428.3|366
1649210700000|2022-04-06 02:05:00|2433.5|2430.5|2432|2429|2433.6|2430.6|2431.4|2428.6|279
1649211000000|2022-04-06 02:10:00|2432.1|2429.1|2434.4|2431.4|2434.4|2431.4|2432|2429|242
1649211300000|2022-04-06 02:15:00|2434.3|2431.3|2434.3|2431.3|2434.7|2431.7|2433.2|2430.2|182
1649211600000|2022-04-06 02:20:00|2434.1|2431.1|2435|2432|2435.1|2432.1|2433.1|2430.1|244
1649211900000|2022-04-06 02:25:00|2434.6|2431.6|2433|2430|2435.2|2432.6|2432.5|2429.5|240
1649212200000|2022-04-06 02:30:00|2432.9|2429.9|2432.5|2429.5|2434.2|2431.4|2431.7|2428.9|318
1649212500000|2022-04-06 02:35:00|2432.7|2429.7|2436|2433|2436.5|2434|2432.4|2429.4|274
1649212800000|2022-04-06 02:40:00|2435.9|2432.9|2438.6|2435.6|2438.8|2435.8|2434.8|2431.9|403
1649213100000|2022-04-06 02:45:00|2438.8|2435.8|2436.1|2433.1|2438.8|2436|2435.6|2432.6|598
1649213400000|2022-04-06 02:50:00|2435.8|2432.8|2434.9|2432.9|2436.5|2433.5|2434.7|2431.7|475
1649213700000|2022-04-06 02:55:00|2434.8|2432.8|2435|2432|2435.6|2432.9|2433.4|2430.4|361
1649214000000|2022-04-06 03:00:00|2434.9|2431.9|2436|2433|2436.2|2433.2|2434.1|2431.1|325
1649214300000|2022-04-06 03:05:00|2435.9|2432.9|2435.3|2432.3|2436.6|2433.6|2435|2432|211
1649214600000|2022-04-06 03:10:00|2435.1|2432.1|2434|2431|2436.1|2433.1|2433.4|2430.4|266
1649214900000|2022-04-06 03:15:00|2433.9|2430.9|2435.3|2432.3|2435.5|2432.5|2433.7|2430.7|204
1649215200000|2022-04-06 03:20:00|2435.2|2432.2|2434.7|2431.7|2435.3|2432.3|2434.3|2431.3|172
1649215500000|2022-04-06 03:25:00|2434.6|2431.6|2435|2432|2436.1|2433.1|2434.2|2431.2|237
1649215800000|2022-04-06 03:30:00|2435.2|2432.2|2436|2433|2436.4|2433.4|2434.6|2431.6|148
1649216100000|2022-04-06 03:35:00|2436.1|2433.1|2436.8|2433.8|2436.8|2433.8|2435|2432.2|173
1649216400000|2022-04-06 03:40:00|2436.7|2433.7|2436.9|2433.9|2437.7|2434.7|2436.3|2433.4|154
1649216700000|2022-04-06 03:45:00|2437.2|2434.2|2437.1|2434.1|2437.6|2434.7|2436.4|2433.6|92
1649217000000|2022-04-06 03:50:00|2437|2434|2438.1|2435.1|2438.7|2435.7|2436.9|2433.9|146
1649217300000|2022-04-06 03:55:00|2438|2435|2437.5|2434.5|2438.8|2436|2437.4|2434.4|170
1649217600000|2022-04-06 04:00:00|2437.6|2434.6|2436|2434|2437.9|2434.9|2435.7|2432.9|243
1649217900000|2022-04-06 04:05:00|2435.9|2433.9|2434.4|2431.4|2436.8|2434.2|2434.3|2431.3|274
1649218200000|2022-04-06 04:10:00|2433.9|2430.9|2433.5|2430.5|2434.6|2431.9|2433|2430|257
1649218500000|2022-04-06 04:15:00|2433.3|2430.3|2432.9|2429.9|2434.5|2431.5|2432.2|2429.7|288
1649218800000|2022-04-06 04:20:00|2433|2430|2431.5|2428.5|2433|2430.4|2431.4|2428.4|175
1649219100000|2022-04-06 04:25:00|2431.6|2428.6|2432.5|2429.5|2433.1|2430.5|2430.3|2427.5|281
1649219400000|2022-04-06 04:30:00|2432.4|2429.4|2429.5|2426.5|2432.4|2429.4|2427.5|2424.9|303
1649219700000|2022-04-06 04:35:00|2429.6|2426.6|2428.9|2426.9|2430.1|2427.1|2428.7|2426.1|124
1649220000000|2022-04-06 04:40:00|2429|2427|2429.1|2426.1|2429.7|2427.1|2428.3|2425.3|173
1649220300000|2022-04-06 04:45:00|2429.2|2426.2|2430.5|2427.5|2430.5|2427.5|2428.4|2425.4|157
1649220600000|2022-04-06 04:50:00|2430.4|2427.4|2429.6|2426.6|2430.6|2427.6|2428.2|2425.6|147
1649220900000|2022-04-06 04:55:00|2429.5|2426.5|2429.6|2426.6|2430.1|2427.6|2428.5|2425.6|159
1649221200000|2022-04-06 05:00:00|2429.7|2426.7|2429.7|2426.7|2430.3|2427.4|2428.4|2425.4|176
1649221500000|2022-04-06 05:05:00|2429.5|2426.5|2429.5|2426.5|2430.9|2428.1|2428.6|2425.6|191
1649221800000|2022-04-06 05:10:00|2429.4|2426.4|2429.2|2426.2|2430.2|2427.2|2428.6|2425.9|230
1649222100000|2022-04-06 05:15:00|2429.4|2426.4|2431.1|2428.1|2431.5|2428.5|2428.6|2425.9|239
1649222400000|2022-04-06 05:20:00|2430.9|2427.9|2431.1|2428.1|2431.7|2428.7|2430.3|2427.3|197
1649222700000|2022-04-06 05:25:00|2430.9|2427.9|2431.2|2428.2|2431.5|2428.8|2430.1|2427.1|221
1649223000000|2022-04-06 05:30:00|2431.3|2428.3|2437.7|2434.7|2438.8|2436.3|2430.5|2427.5|617
1649223300000|2022-04-06 05:35:00|2437.6|2434.6|2437|2435|2438.3|2435.7|2435.2|2432.9|319
1649223600000|2022-04-06 05:40:00|2437.4|2434.4|2436.1|2433.1|2437.9|2435.3|2435.5|2432.9|307
1649223900000|2022-04-06 05:45:00|2436.2|2433.2|2436.6|2433.6|2436.9|2433.9|2435|2432.3|294
1649224200000|2022-04-06 05:50:00|2436.7|2433.7|2434.7|2431.7|2437.1|2434.4|2433.9|2431.2|412
1649224500000|2022-04-06 05:55:00|2434.8|2431.8|2433.4|2430.4|2435.5|2433.3|2433.2|2430.2|370
1649224800000|2022-04-06 06:00:00|2433.5|2430.5|2430.5|2428.5|2433.8|2431.3|2430|2427.4|552
1649225100000|2022-04-06 06:05:00|2430.4|2428.4|2428.2|2426.2|2431.2|2428.7|2427.9|2425.6|537
1649225400000|2022-04-06 06:10:00|2428.1|2426.1|2429.9|2426.9|2430.9|2428.1|2426.7|2424.5|574
1649225700000|2022-04-06 06:15:00|2429.7|2426.7|2429.5|2427.5|2430.6|2428|2427.9|2425.7|502
1649226000000|2022-04-06 06:20:00|2429.7|2427.7|2430.7|2427.7|2430.9|2428.5|2428.8|2426.4|413
1649226300000|2022-04-06 06:25:00|2430.6|2427.6|2428.4|2426.4|2430.6|2427.6|2427.7|2425.1|386
1649226600000|2022-04-06 06:30:00|2428.3|2426.3|2429.5|2426.5|2429.9|2427.5|2427.8|2425.3|424
1649226900000|2022-04-06 06:35:00|2429.7|2426.7|2431.8|2429.8|2432.5|2430|2427.6|2425|540
1649227200000|2022-04-06 06:40:00|2431.6|2429.6|2435.4|2432.4|2435.9|2433.3|2431.2|2428.8|537
1649227500000|2022-04-06 06:45:00|2435.3|2432.3|2433.9|2430.9|2435.9|2433.5|2433.2|2430.7|462
1649227800000|2022-04-06 06:50:00|2433.8|2431.8|2432.1|2430.1|2434.7|2432.3|2430.6|2428.4|537
1649228100000|2022-04-06 06:55:00|2432.2|2430.2|2433.8|2430.8|2434|2431.3|2430.8|2428.3|438
1649228400000|2022-04-06 07:00:00|2433.9|2430.9|2429.8|2427.8|2435.8|2433.4|2429.3|2427.1|608
1649228700000|2022-04-06 07:05:00|2429.7|2427.7|2427.4|2425.4|2430.7|2428.3|2427|2424.4|591
1649229000000|2022-04-06 07:10:00|2427.5|2425.5|2425.2|2422.2|2428.2|2425.8|2422|2419|812
1649229300000|2022-04-06 07:15:00|2425.3|2422.3|2429.1|2426.1|2429.6|2427.2|2424|2421|776
1649229600000|2022-04-06 07:20:00|2429.2|2426.2|2428.2|2426.2|2430.5|2428|2427.8|2425.4|715
1649229900000|2022-04-06 07:25:00|2428.3|2426.3|2428.3|2425.3|2429.3|2427|2426.7|2424.3|660
1649230200000|2022-04-06 07:30:00|2428.2|2425.2|2431.1|2429.1|2431.8|2429.2|2427.7|2425.1|679
1649230500000|2022-04-06 07:35:00|2431|2429|2428|2425|2431.9|2429.5|2427.5|2424.8|531
1649230800000|2022-04-06 07:40:00|2427.9|2424.9|2430.1|2428.1|2433.3|2430.3|2427.6|2424.9|517
1649231100000|2022-04-06 07:45:00|2430|2428|2431.7|2428.7|2433.8|2431.1|2430|2427.7|638
1649231400000|2022-04-06 07:50:00|2431.5|2428.5|2430.7|2428.7|2432.3|2429.9|2429.5|2426.9|387
1649231700000|2022-04-06 07:55:00|2430.4|2428.4|2429.5|2427.5|2431.9|2429.4|2428.9|2426.4|523
1649232000000|2022-04-06 08:00:00|2429.8|2427.8|2431.3|2428.3|2432.6|2429.6|2429.4|2426.4|586
1649232300000|2022-04-06 08:05:00|2431.4|2428.4|2428.4|2426.4|2431.5|2428.7|2427.3|2424.8|546
1649232600000|2022-04-06 08:10:00|2428.3|2426.3|2429.3|2427.3|2430.5|2428.3|2428.2|2425.8|413
1649232900000|2022-04-06 08:15:00|2429.5|2427.5|2429.7|2426.7|2430.7|2428.3|2428.3|2426|386
1649233200000|2022-04-06 08:20:00|2429.6|2426.6|2429.6|2427.6|2430.4|2428.4|2428.4|2426.1|529
1649233500000|2022-04-06 08:25:00|2429.5|2427.5|2431.3|2429.3|2431.8|2429.8|2429.3|2426.7|620
1649233800000|2022-04-06 08:30:00|2431.2|2429.2|2429|2426|2432.7|2430.7|2427.9|2425.2|520
1649234100000|2022-04-06 08:35:00|2428.7|2425.7|2428.4|2425.4|2429.7|2427.3|2427.3|2424.7|477
1649234400000|2022-04-06 08:40:00|2428.3|2425.3|2431.6|2429.6|2432.1|2429.8|2428.2|2425.3|500
1649234700000|2022-04-06 08:45:00|2431.5|2429.5|2432.5|2430.5|2433.6|2431.1|2430.9|2428.4|466
1649235000000|2022-04-06 08:50:00|2432.6|2430.6|2432.6|2430.6|2433.7|2431.7|2431.7|2429.3|418
1649235300000|2022-04-06 08:55:00|2432.5|2430.5|2434.9|2432.9|2436.1|2434.1|2432.5|2430.5|408
1649235600000|2022-04-06 09:00:00|2435|2433|2437.9|2434.9|2438.5|2436.5|2435|2433|584
1649235900000|2022-04-06 09:05:00|2437.8|2434.8|2436.9|2434.9|2439.3|2437.3|2436.6|2434.6|573
1649236200000|2022-04-06 09:10:00|2437|2435|2440.3|2438.3|2442.1|2440.1|2436.8|2434.8|654
1649236500000|2022-04-06 09:15:00|2440.2|2438.2|2438.8|2436.8|2442.2|2440|2438.6|2436.4|637
1649236800000|2022-04-06 09:20:00|2439|2437|2438.1|2436.1|2439.9|2437.7|2437|2434.7|499
1649237100000|2022-04-06 09:25:00|2438.2|2436.2|2439.3|2436.3|2440|2438|2438.1|2435.6|382
1649237400000|2022-04-06 09:30:00|2439.4|2436.4|2438.4|2436.4|2439.5|2436.8|2437.7|2435.2|387
1649237700000|2022-04-06 09:35:00|2438.2|2436.2|2439.9|2436.9|2440|2437.3|2438.1|2435.6|490
1649238000000|2022-04-06 09:40:00|2440|2437|2440.1|2437.1|2441.6|2439.3|2439.1|2436.2|365
1649238300000|2022-04-06 09:45:00|2440.2|2437.2|2441.6|2439.6|2442.3|2439.7|2439.6|2437.1|515
1649238600000|2022-04-06 09:50:00|2441.5|2439.5|2440.9|2438.9|2443.3|2440.5|2440.7|2438.2|548
1649238900000|2022-04-06 09:55:00|2440.8|2438.8|2441.5|2438.5|2442.6|2440.1|2440.8|2438.4|403
1649239200000|2022-04-06 10:00:00|2441.3|2439.3|2437.4|2435.4|2442.4|2439.9|2437.2|2435.1|298
1649239500000|2022-04-06 10:05:00|2437.3|2435.3|2438.8|2436.8|2439.7|2437|2437.3|2435.2|320
1649239800000|2022-04-06 10:10:00|2439|2437|2438.9|2435.9|2440.4|2437.4|2437.8|2435.4|389
1649240100000|2022-04-06 10:15:00|2438.8|2435.8|2438.7|2435.7|2440.2|2437.5|2437.8|2435.2|398
1649240400000|2022-04-06 10:20:00|2438.8|2435.8|2437.5|2434.5|2439.1|2436.1|2436.9|2434.5|381
1649240700000|2022-04-06 10:25:00|2437.7|2434.7|2435.3|2432.3|2438.2|2435.5|2433.6|2431|437
1649241000000|2022-04-06 10:30:00|2435.1|2432.1|2434|2431|2436.3|2433.3|2433.1|2430.1|412
1649241300000|2022-04-06 10:35:00|2433.8|2430.8|2434|2431|2435.1|2432.1|2432.7|2429.7|366
1649241600000|2022-04-06 10:40:00|2434.3|2431.3|2432|2429|2434.3|2431.3|2431.1|2429|419
1649241900000|2022-04-06 10:45:00|2431.9|2428.9|2432.4|2429.4|2433.3|2430.6|2431|2428.4|520
1649242200000|2022-04-06 10:50:00|2432.2|2429.2|2431.9|2428.9|2434.1|2431.2|2430.9|2428.6|411
1649242500000|2022-04-06 10:55:00|2432|2429|2427.7|2424.7|2432.5|2429.7|2427.3|2424.7|500
1649242800000|2022-04-06 11:00:00|2427.8|2425.7|2429|2426|2430.3|2427.8|2426.8|2424.2|368
1649243100000|2022-04-06 11:05:00|2428.9|2425.9|2425|2422|2429.7|2427.1|2423.9|2421.4|594
1649243400000|2022-04-06 11:10:00|2425.2|2422.2|2424.1|2421.1|2425.8|2423.3|2422.4|2419.8|606
1649243700000|2022-04-06 11:15:00|2424.2|2421.2|2420.8|2417.8|2424.2|2421.6|2419|2416.8|589
1649244000000|2022-04-06 11:20:00|2421|2418|2418|2416|2422.6|2419.9|2417.6|2415|474
1649244300000|2022-04-06 11:25:00|2417.9|2415.9|2421.2|2418.2|2422.1|2419.7|2417.9|2415.9|582
1649244600000|2022-04-06 11:30:00|2421.7|2418.7|2421.4|2418.4|2423.9|2421.4|2420.6|2418|501
1649244900000|2022-04-06 11:35:00|2421.5|2418.5|2422.7|2420.7|2424.4|2421.7|2421.5|2418.5|578
1649245200000|2022-04-06 11:40:00|2422.6|2420.6|2422.2|2420.2|2423.5|2421.1|2420.6|2418.4|451
1649245500000|2022-04-06 11:45:00|2422.6|2420.6|2420.8|2418.8|2423.8|2421.2|2420|2417.5|446
1649245800000|2022-04-06 11:50:00|2420.9|2418.9|2420.6|2418.6|2423.2|2421.1|2419.7|2417.7|521
1649246100000|2022-04-06 11:55:00|2420.7|2418.7|2421|2419|2422.7|2420.2|2418.4|2415.9|645
1649246400000|2022-04-06 12:00:00|2420.9|2418.9|2419.3|2417.3|2421|2418.9|2417.6|2415.1|758
1649246700000|2022-04-06 12:05:00|2419.5|2417.5|2418.7|2416.7|2422.3|2420|2417.2|2414.6|737
1649247000000|2022-04-06 12:10:00|2418.8|2416.8|2415.3|2413.3|2419.3|2417.3|2413.5|2411.5|757
1649247300000|2022-04-06 12:15:00|2415.2|2413.2|2418.5|2416.5|2419.7|2417.7|2413.9|2411.9|757
1649247600000|2022-04-06 12:20:00|2418.6|2416.6|2422.2|2420.2|2423|2421|2416.9|2414.9|873
1649247900000|2022-04-06 12:25:00|2422|2420|2420.2|2418.2|2422.8|2420.8|2416.1|2414.1|873
1649248200000|2022-04-06 12:30:00|2420.1|2418.1|2421.7|2419.7|2425.9|2423.3|2419.3|2416.7|852
1649248500000|2022-04-06 12:35:00|2421.5|2419.5|2426.6|2424.6|2427.1|2425.1|2419.8|2417.8|816
1649248800000|2022-04-06 12:40:00|2426.7|2424.7|2428.2|2425.2|2429.7|2427.3|2425.1|2422.8|708
1649249100000|2022-04-06 12:45:00|2428.3|2425.3|2425.5|2422.5|2428.9|2426.8|2425|2422.4|798
1649249400000|2022-04-06 12:50:00|2425.6|2422.6|2428.1|2426.1|2429.8|2427.8|2425.2|2422.6|676
1649249700000|2022-04-06 12:55:00|2428|2426|2429.2|2427.2|2430.3|2428.3|2425.5|2423.5|668
1649250000000|2022-04-06 13:00:00|2429.6|2426.6|2432.7|2429.7|2433.7|2431.2|2429|2426.6|833
1649250300000|2022-04-06 13:05:00|2432.2|2430.2|2432.6|2430.6|2437.9|2435.5|2431.8|2429.7|703
1649250600000|2022-04-06 13:10:00|2432.5|2430.5|2431.7|2429.7|2435.1|2432.7|2431.5|2429.5|575
1649250900000|2022-04-06 13:15:00|2431.6|2429.6|2439.8|2437.8|2441|2439|2431.6|2429.6|690
1649251200000|2022-04-06 13:20:00|2439.6|2437.6|2441.2|2438.2|2442.9|2440.6|2439.4|2437.4|803
1649251500000|2022-04-06 13:25:00|2441.3|2438.3|2441.4|2439.4|2442.6|2439.8|2438.9|2436.6|699
1649251800000|2022-04-06 13:30:00|2441.6|2439.6|2453|2450|2453.2|2450.2|2441.5|2439.5|1179
1649252100000|2022-04-06 13:35:00|2452.9|2449.9|2450.7|2448.7|2455.2|2453.2|2448.3|2446.3|1006
1649252400000|2022-04-06 13:40:00|2450.8|2448.8|2450.7|2448.7|2452.4|2450.4|2446.9|2444.6|892
1649252700000|2022-04-06 13:45:00|2450.8|2448.8|2445.4|2443.4|2451.3|2449.3|2443.7|2441.2|996
1649253000000|2022-04-06 13:50:00|2445.5|2443.5|2450.9|2448.9|2452.7|2450.5|2445.5|2443.2|1002
1649253300000|2022-04-06 13:55:00|2451.3|2448.3|2454.2|2452.2|2456.3|2454.3|2450.9|2448.1|855
1649253600000|2022-04-06 14:00:00|2454.1|2452.1|2451.4|2449.4|2458|2456|2451.2|2449.2|893
1649253900000|2022-04-06 14:05:00|2451.6|2449.6|2447.4|2445.4|2451.8|2449.8|2447|2445|712
1649254200000|2022-04-06 14:10:00|2447.5|2445.5|2446.1|2444.1|2448.5|2446.3|2445.3|2442.8|632
1649254500000|2022-04-06 14:15:00|2446|2444|2449|2446|2449.5|2447.5|2445.9|2443.8|671
1649254800000|2022-04-06 14:20:00|2448.9|2445.9|2449.3|2447.3|2451.3|2449.3|2448.4|2445.9|575
1649255100000|2022-04-06 14:25:00|2449.4|2447.4|2446.7|2444.7|2451|2448.9|2446.2|2443.7|583
1649255400000|2022-04-06 14:30:00|2446.8|2444.8|2444.9|2442.9|2447.8|2445.8|2444.3|2441.9|868
1649255700000|2022-04-06 14:35:00|2445|2443|2444.9|2441.9|2445.9|2443.9|2443|2440.7|634
1649256000000|2022-04-06 14:40:00|2444.8|2441.8|2442.5|2440.5|2446.5|2444.5|2442.5|2440.1|651
1649256300000|2022-04-06 14:45:00|2442.6|2440.6|2439.5|2437.5|2442.7|2440.7|2438.2|2436.1|685
1649256600000|2022-04-06 14:50:00|2439.4|2437.4|2442.4|2440.4|2443.3|2441.3|2438.9|2436.9|640
1649256900000|2022-04-06 14:55:00|2442.3|2440.3|2440.2|2437.2|2443.6|2441.6|2439.6|2437.2|698
1649257200000|2022-04-06 15:00:00|2440.3|2437.3|2445.9|2443.9|2446.3|2444.3|2440.1|2437.1|555
1649257500000|2022-04-06 15:05:00|2446.1|2444.1|2448.1|2446.1|2449.2|2447.2|2446.1|2444.1|536
1649257800000|2022-04-06 15:10:00|2448|2446|2447|2445|2449.1|2447.1|2446.7|2444.4|511
1649258100000|2022-04-06 15:15:00|2447.1|2445.1|2448.8|2446.8|2448.9|2446.9|2446|2443.7|507
1649258400000|2022-04-06 15:20:00|2448.7|2446.7|2446.2|2444.2|2448.8|2446.8|2445.2|2443.2|646
1649258700000|2022-04-06 15:25:00|2446.1|2444.1|2442.7|2440.7|2446.7|2444.7|2442.7|2440.2|701
1649259000000|2022-04-06 15:30:00|2442.6|2440.6|2442.6|2440.6|2444.2|2442.2|2440.1|2437.6|681
1649259300000|2022-04-06 15:35:00|2442.5|2440.5|2445.2|2443.2|2445.7|2443.7|2441.3|2439.3|635
1649259600000|2022-04-06 15:40:00|2445.1|2443.1|2443.1|2441.1|2446.2|2444.2|2441.9|2439.8|703
1649259900000|2022-04-06 15:45:00|2443.2|2441.2|2446.4|2444.4|2447.7|2445.6|2442.9|2440.8|521
1649260200000|2022-04-06 15:50:00|2446.6|2444.6|2445.8|2442.8|2448.5|2446.5|2444.9|2442.7|413
1649260500000|2022-04-06 15:55:00|2445.9|2442.9|2447.6|2445.6|2448.9|2446.6|2445.1|2442.8|321
1649260800000|2022-04-06 16:00:00|2447.7|2445.7|2448.6|2445.6|2449.8|2447.6|2447.6|2445.3|281
1649261100000|2022-04-06 16:05:00|2448.7|2445.7|2445.7|2443.7|2448.9|2446.4|2445.1|2443|387
1649261400000|2022-04-06 16:10:00|2445.6|2443.6|2445.4|2443.4|2446.9|2444.9|2444.9|2442.9|339
1649261700000|2022-04-06 16:15:00|2445.3|2443.3|2443.5|2441.5|2446.3|2444.3|2442.7|2440.7|452
1649262000000|2022-04-06 16:20:00|2443.4|2441.4|2444|2442|2444.4|2442.3|2442|2439.8|434
1649262300000|2022-04-06 16:25:00|2443.9|2441.9|2443.2|2441.2|2445.1|2443.1|2442.2|2440.2|421
1649262600000|2022-04-06 16:30:00|2443.5|2441.5|2446.9|2444.9|2447.5|2445|2443.4|2441|415
1649262900000|2022-04-06 16:35:00|2446.8|2444.8|2446.4|2444.4|2448|2445.7|2445.5|2443.5|317
1649263200000|2022-04-06 16:40:00|2446.5|2444.5|2447.2|2445.2|2447.9|2445.5|2445.9|2443.5|395
1649263500000|2022-04-06 16:45:00|2447.3|2445.3|2442.5|2440.5|2447.5|2445.5|2442.1|2439.6|327
1649263800000|2022-04-06 16:50:00|2442.3|2440.3|2444.3|2442.3|2445.6|2443.3|2442.1|2439.7|283
1649264100000|2022-04-06 16:55:00|2444.2|2442.2|2444.6|2442.6|2446.2|2443.7|2444.1|2441.8|289
1649264400000|2022-04-06 17:00:00|2444.5|2442.5|2441.3|2439.3|2445.1|2442.7|2441.3|2439.3|288
1649264700000|2022-04-06 17:05:00|2441.2|2439.2|2440.7|2437.7|2442.1|2439.8|2438.2|2436.1|393
1649265000000|2022-04-06 17:10:00|2440.1|2438.1|2437.8|2435.8|2441.4|2439.2|2436.5|2434.3|425
1649265300000|2022-04-06 17:15:00|2437.6|2435.6|2435.2|2433.2|2437.8|2435.7|2434.6|2432.5|345
1649265600000|2022-04-06 17:20:00|2435.1|2433.1|2435.8|2433.8|2437.1|2434.6|2432.6|2430.5|488
1649265900000|2022-04-06 17:25:00|2436|2434|2434.8|2432.8|2437.2|2434.7|2433.4|2431|478
1649266200000|2022-04-06 17:30:00|2435|2433|2435.2|2433.2|2437.1|2434.6|2434.3|2431.5|412
1649266500000|2022-04-06 17:35:00|2435.3|2433.3|2436.4|2434.4|2437.6|2435|2435.1|2433|394
1649266800000|2022-04-06 17:40:00|2437|2434|2437.2|2435.2|2438.7|2436.4|2435|2432.6|404
1649267100000|2022-04-06 17:45:00|2437.6|2435.6|2434.6|2432.6|2438.3|2435.8|2434.4|2432|387
1649267400000|2022-04-06 17:50:00|2435.3|2432.3|2436.2|2434.2|2437.2|2434.8|2434.4|2432.1|425
1649267700000|2022-04-06 17:55:00|2436.3|2434.3|2436.2|2433.2|2437.7|2434.4|2435.2|2431.9|306
1649268000000|2022-04-06 18:00:00|2436.1|2433.1|2448.8|2445.8|2454.3|2451.3|2433|2430|1491
1649268300000|2022-04-06 18:05:00|2448.9|2445.9|2431.5|2428.5|2448.9|2445.9|2429.9|2426.9|1269
1649268600000|2022-04-06 18:10:00|2431.4|2428.4|2434.2|2431.2|2435.6|2432.6|2429.8|2426.8|1116
1649268900000|2022-04-06 18:15:00|2434|2431|2427.8|2424.8|2434|2431|2425.6|2422.7|1094
1649269200000|2022-04-06 18:20:00|2427.7|2424.7|2426.8|2424.8|2431.6|2428.8|2425.4|2423.1|1067
1649269500000|2022-04-06 18:25:00|2427|2425|2431.7|2428.7|2435.5|2432.5|2426.7|2424.1|918
1649269800000|2022-04-06 18:30:00|2431.9|2428.9|2446.5|2443.5|2447.1|2444.6|2430.5|2428|976
1649270100000|2022-04-06 18:35:00|2446.2|2443.2|2432.6|2429.6|2447.2|2444.6|2432|2429.5|922
1649270400000|2022-04-06 18:40:00|2432.3|2430.3|2437.3|2434.3|2437.6|2434.8|2431|2428.8|912
1649270700000|2022-04-06 18:45:00|2437.2|2434.2|2436.8|2433.8|2441.5|2438.6|2436.1|2433.4|755
1649271000000|2022-04-06 18:50:00|2436.9|2433.9|2442.5|2439.5|2443.2|2440.5|2436.1|2433.5|634
1649271300000|2022-04-06 18:55:00|2442.9|2439.9|2444.1|2441.1|2446.3|2443.5|2442.4|2439.4|770
1649271600000|2022-04-06 19:00:00|2443.7|2440.7|2446|2443|2448.9|2446.1|2443.5|2440.5|740
1649271900000|2022-04-06 19:05:00|2445.8|2442.8|2444.8|2442.8|2446.2|2443.4|2440.8|2438.3|544
1649272200000|2022-04-06 19:10:00|2444.9|2442.9|2444.5|2442.5|2447.9|2444.9|2442.5|2439.7|552
1649272500000|2022-04-06 19:15:00|2445.3|2442.3|2444.4|2442.4|2446.9|2444.6|2443.4|2441|473
1649272800000|2022-04-06 19:20:00|2444.3|2442.3|2446|2444|2447.9|2445.4|2443.8|2441.7|463
1649273100000|2022-04-06 19:25:00|2445.9|2443.9|2446.8|2444.8|2449.1|2446.8|2445.8|2443.5|463
1649273400000|2022-04-06 19:30:00|2446.7|2444.7|2445.5|2442.5|2449.6|2447.1|2444.6|2442.1|469
1649273700000|2022-04-06 19:35:00|2445.4|2442.4|2447.2|2444.2|2447.3|2444.4|2444.4|2442.1|382
1649274000000|2022-04-06 19:40:00|2447.3|2444.3|2445.4|2442.4|2447.3|2444.3|2443.2|2440.6|410
1649274300000|2022-04-06 19:45:00|2445.3|2442.3|2444.8|2441.8|2445.5|2443|2443.2|2440.8|347
1649274600000|2022-04-06 19:50:00|2445.2|2442.2|2446.9|2443.9|2448.6|2445.9|2445.2|2442.2|457
1649274900000|2022-04-06 19:55:00|2447.1|2444.1|2446|2444|2448.9|2446.7|2445.8|2443.6|448
1649275200000|2022-04-06 20:00:00|2446.5|2443.5|2447.4|2445.4|2448.5|2446|2445.8|2443.4|289
1649275500000|2022-04-06 20:05:00|2447.5|2445.5|2447.6|2444.6|2448.7|2446|2446.7|2444.1|272
1649275800000|2022-04-06 20:10:00|2447.7|2444.7|2446.3|2443.3|2448.4|2446|2445.8|2443.3|230
1649276100000|2022-04-06 20:15:00|2446.6|2443.6|2447|2444|2447.2|2444.4|2445.6|2442.7|142
1649276400000|2022-04-06 20:20:00|2446.4|2444.4|2446.8|2443.8|2447.3|2444.9|2445.9|2443.4|161
1649276700000|2022-04-06 20:25:00|2446.7|2443.7|2446.6|2443.6|2447|2444.5|2446|2443.5|124
1649277000000|2022-04-06 20:30:00|2446.5|2443.5|2446.6|2443.6|2446.9|2444.2|2445.9|2443.1|168
1649277300000|2022-04-06 20:35:00|2446.7|2443.7|2447.4|2444.4|2448.4|2445.9|2446.3|2443.3|128
1649277600000|2022-04-06 20:40:00|2447.5|2444.5|2447.3|2445.3|2448.1|2445.3|2446.5|2443.5|136
1649277900000|2022-04-06 20:45:00|2447.4|2444.4|2447.7|2445.7|2448.3|2445.7|2446.9|2444.1|168
1649278200000|2022-04-06 20:50:00|2447.8|2444.8|2447.7|2444.7|2448.2|2445.3|2446.2|2443.2|177
1649278500000|2022-04-06 20:55:00|2447.8|2444.8|2446.8|2443.8|2448|2445.4|2446.1|2443.1|255
1649282400000|2022-04-06 22:00:00|2452.6|2443.6|2444.2|2437|2452.6|2443.6|2442.8|2433.8|148
1649282700000|2022-04-06 22:05:00|2446.4|2437.4|2442.7|2433.7|2447.5|2443|2440.3|2431.3|443
1649283000000|2022-04-06 22:10:00|2445.8|2438.1|2443.7|2440.7|2447.9|2441.8|2440.1|2431.1|254
1649283300000|2022-04-06 22:15:00|2443.9|2440.9|2442.8|2439.8|2443.9|2441.2|2441.7|2438.7|250
1649283600000|2022-04-06 22:20:00|2442.5|2439.5|2443.2|2440.2|2443.9|2440.9|2442|2439|235
1649283900000|2022-04-06 22:25:00|2443.1|2440.1|2443.6|2440.6|2443.7|2440.7|2441.6|2438.8|245
1649284200000|2022-04-06 22:30:00|2443.1|2440.1|2444.3|2441.3|2444.4|2441.4|2442.8|2439.8|177
1649284500000|2022-04-06 22:35:00|2444.2|2441.2|2442.6|2439.6|2444.2|2441.2|2442.2|2439.2|173
1649284800000|2022-04-06 22:40:00|2442.1|2439.1|2442.4|2439.4|2442.7|2439.7|2441.2|2438.4|164
1649285100000|2022-04-06 22:45:00|2442.3|2439.3|2444.2|2441.2|2445|2442.3|2442.2|2439.2|171
1649285400000|2022-04-06 22:50:00|2444.1|2441.1|2445.8|2442.8|2446.1|2443.1|2443.5|2440.5|160
1649285700000|2022-04-06 22:55:00|2445.5|2442.5|2445.5|2442.5|2446.4|2443.4|2445.1|2442.1|151
1649286000000|2022-04-06 23:00:00|2445.7|2442.7|2445.9|2442.9|2446|2443.6|2445.3|2442.4|127
1649286300000|2022-04-06 23:05:00|2445.8|2442.8|2445.7|2442.7|2446.7|2443.7|2444.8|2441.8|151
1649286600000|2022-04-06 23:10:00|2445.6|2442.6|2444.7|2441.7|2446|2443|2444.4|2441.4|150
1649286900000|2022-04-06 23:15:00|2444.6|2441.6|2444.7|2441.7|2445.4|2442.4|2443.9|2440.9|131
1649287200000|2022-04-06 23:20:00|2444.9|2441.9|2444.5|2441.5|2444.9|2441.9|2444.1|2441.1|100
1649287500000|2022-04-06 23:25:00|2444.6|2441.6|2444.9|2441.9|2445|2442|2443.9|2440.9|78
1649287800000|2022-04-06 23:30:00|2444.8|2441.8|2444|2441|2445|2442|2444|2441|98
1649288100000|2022-04-06 23:35:00|2443.9|2440.9|2443.9|2440.9|2444.3|2441.3|2443.5|2440.5|154
1649288400000|2022-04-06 23:40:00|2444.1|2441.1|2444.4|2441.4|2444.4|2441.6|2443.4|2440.9|97
1649288700000|2022-04-06 23:45:00|2444.3|2441.3|2443.3|2441.3|2444.3|2441.7|2443.3|2440.7|67
1649289000000|2022-04-06 23:50:00|2443.4|2441.4|2443.3|2441.3|2444.4|2441.5|2443.3|2440.8|103
1649289300000|2022-04-06 23:55:00|2443.2|2441.2|2443|2440|2444.1|2441.2|2442.5|2439.9|124
1649289600000|2022-04-07 00:00:00|2443.1|2440.1|2442.9|2439.9|2445.3|2442.3|2441.9|2439.4|383
1649289900000|2022-04-07 00:05:00|2443.1|2440.1|2443.8|2440.8|2444.6|2441.6|2441.5|2439.1|278
1649290200000|2022-04-07 00:10:00|2444|2441|2447|2444|2447.3|2444.3|2443.9|2440.9|295
1649290500000|2022-04-07 00:15:00|2447.1|2444.1|2447.5|2444.5|2449.5|2446.5|2446.1|2443.1|334
1649290800000|2022-04-07 00:20:00|2447.6|2444.6|2448.7|2445.7|2449.6|2446.6|2447.1|2444.4|279
1649291100000|2022-04-07 00:25:00|2448.8|2445.8|2450.2|2447.2|2450.6|2447.9|2448.7|2445.7|270
1649291400000|2022-04-07 00:30:00|2450.1|2447.1|2448.7|2445.7|2451.7|2448.9|2447.9|2445.4|310
1649291700000|2022-04-07 00:35:00|2448.5|2445.5|2448|2445|2449.5|2446.5|2446.8|2443.8|361
1649292000000|2022-04-07 00:40:00|2447.9|2444.9|2447.7|2444.7|2448.2|2445.2|2447.1|2444.1|244
1649292300000|2022-04-07 00:45:00|2447.8|2444.8|2445.2|2442.2|2447.8|2444.8|2444.3|2441.6|252
1649292600000|2022-04-07 00:50:00|2445.3|2442.3|2445.3|2442.3|2445.4|2442.6|2444|2441.6|155
1649292900000|2022-04-07 00:55:00|2445.4|2442.4|2445.9|2442.9|2446.3|2443.3|2444.9|2441.9|222
1649293200000|2022-04-07 01:00:00|2445.8|2442.8|2446.3|2443.3|2447.9|2444.9|2444.6|2441.6|609
1649293500000|2022-04-07 01:05:00|2446.1|2443.1|2444|2441|2447|2444|2443.7|2440.7|439
1649293800000|2022-04-07 01:10:00|2444.1|2441.1|2443.7|2440.7|2445.5|2442.5|2443.1|2440.1|359
1649294100000|2022-04-07 01:15:00|2443.6|2440.6|2441.7|2438.7|2444.5|2441.5|2440.8|2437.8|359
1649294400000|2022-04-07 01:20:00|2441.6|2438.6|2441.4|2438.4|2442.8|2439.8|2441.2|2438.2|217
1649294700000|2022-04-07 01:25:00|2441.2|2438.2|2440.8|2437.8|2442.1|2439.5|2440.6|2437.6|195
1649295000000|2022-04-07 01:30:00|2440.9|2437.9|2443.6|2440.6|2444.1|2441.1|2440.7|2437.7|301
1649295300000|2022-04-07 01:35:00|2443.5|2440.5|2443.8|2440.8|2444.3|2441.3|2442|2439|247
1649295600000|2022-04-07 01:40:00|2443.7|2440.7|2444.1|2441.1|2444.9|2441.9|2443.1|2440.1|315
1649295900000|2022-04-07 01:45:00|2444|2441|2442.6|2439.6|2444.5|2441.5|2442|2439|290
1649296200000|2022-04-07 01:50:00|2442.9|2439.9|2441.5|2438.5|2442.9|2439.9|2441|2438|234
1649296500000|2022-04-07 01:55:00|2441.6|2438.6|2439.7|2436.7|2441.9|2438.9|2439.5|2436.5|294
1649296800000|2022-04-07 02:00:00|2439.9|2436.9|2437.7|2434.7|2439.9|2436.9|2437.1|2434.1|347
1649297100000|2022-04-07 02:05:00|2437.5|2434.5|2436.9|2433.9|2438.6|2435.6|2436.7|2433.7|261
1649297400000|2022-04-07 02:10:00|2437|2434|2437.1|2434.1|2437.6|2434.6|2435.4|2432.4|243
1649297700000|2022-04-07 02:15:00|2437|2434|2437.3|2434.3|2437.8|2434.8|2436.3|2433.3|180
1649298000000|2022-04-07 02:20:00|2437.6|2434.6|2435.1|2432.1|2437.8|2434.8|2434.7|2431.7|193
1649298300000|2022-04-07 02:25:00|2435.2|2432.2|2436.2|2433.2|2436.7|2433.7|2434.2|2431.2|194
1649298600000|2022-04-07 02:30:00|2436|2433|2436.1|2433.1|2436.5|2433.5|2435.1|2432.1|218
1649298900000|2022-04-07 02:35:00|2436|2433|2437.3|2434.3|2437.5|2434.5|2434.7|2431.7|255
1649299200000|2022-04-07 02:40:00|2437.1|2434.1|2435.4|2432.4|2437.4|2434.5|2435|2432|281
1649299500000|2022-04-07 02:45:00|2435.5|2432.5|2436.1|2433.1|2437.6|2434.7|2435|2432|312
1649299800000|2022-04-07 02:50:00|2436.3|2433.3|2440.7|2437.7|2441.4|2438.4|2436.2|2433.2|260
1649300100000|2022-04-07 02:55:00|2440.1|2438.1|2441.6|2439.6|2442.2|2439.7|2439.4|2436.8|280
1649300400000|2022-04-07 03:00:00|2441.5|2439.5|2440.5|2437.5|2442.5|2439.7|2440.1|2437.1|258
1649300700000|2022-04-07 03:05:00|2440.4|2437.4|2440.7|2437.7|2441.3|2438.3|2439.2|2436.2|251
1649301000000|2022-04-07 03:10:00|2440.8|2437.8|2441.4|2438.4|2442.2|2439.5|2440.8|2437.8|310
1649301300000|2022-04-07 03:15:00|2441.3|2438.3|2440.1|2437.1|2441.4|2438.4|2439.3|2436.3|345
1649301600000|2022-04-07 03:20:00|2440.2|2437.2|2438.6|2435.6|2440.6|2437.6|2438.3|2435.3|265
1649301900000|2022-04-07 03:25:00|2438.7|2435.7|2437.7|2434.7|2439.3|2436.3|2437.2|2434.2|255
1649302200000|2022-04-07 03:30:00|2437.6|2434.6|2436.9|2433.9|2437.7|2434.7|2436.5|2433.5|164
1649302500000|2022-04-07 03:35:00|2437.1|2434.1|2435.2|2432.2|2437.2|2434.6|2435.1|2432.1|193
1649302800000|2022-04-07 03:40:00|2435.1|2432.1|2435.2|2432.2|2435.4|2432.7|2434.4|2431.5|136
1649303100000|2022-04-07 03:45:00|2435.1|2432.1|2435.6|2432.6|2435.8|2432.8|2434.3|2431.3|150
1649303400000|2022-04-07 03:50:00|2435.5|2432.5|2435.6|2432.6|2436.3|2433.3|2434.9|2432.1|222
1649303700000|2022-04-07 03:55:00|2435.4|2432.4|2435.5|2432.5|2436.2|2433.4|2434.4|2431.5|220
1649304000000|2022-04-07 04:00:00|2435.4|2432.4|2433.8|2431.8|2435.5|2432.5|2432.6|2429.8|240
1649304300000|2022-04-07 04:05:00|2433.7|2431.7|2433.9|2430.9|2434.2|2431.8|2431.8|2429.4|221
1649304600000|2022-04-07 04:10:00|2433.8|2430.8|2433.5|2430.5|2434.4|2431.9|2432.8|2429.9|239
1649304900000|2022-04-07 04:15:00|2432.6|2430.6|2435.1|2432.1|2435.3|2432.7|2432.3|2429.6|208
1649305200000|2022-04-07 04:20:00|2435|2432|2433.6|2430.6|2435.3|2432.3|2432.2|2429.3|309
1649305500000|2022-04-07 04:25:00|2433.9|2430.9|2432|2429|2433.9|2431|2431.4|2428.4|285
1649305800000|2022-04-07 04:30:00|2431.5|2428.5|2432.1|2429.1|2432.6|2430|2431.1|2428.3|274
1649306100000|2022-04-07 04:35:00|2432|2429|2432.3|2429.3|2432.3|2429.8|2430.4|2427.8|291
1649306400000|2022-04-07 04:40:00|2432.2|2429.2|2431.2|2428.2|2432.4|2429.5|2429.9|2427.1|221
1649306700000|2022-04-07 04:45:00|2431|2428|2431.6|2428.6|2432.2|2429.3|2430.5|2427.5|200
1649307000000|2022-04-07 04:50:00|2431.5|2428.5|2432.3|2429.3|2432.4|2429.6|2431.2|2428.2|195
1649307300000|2022-04-07 04:55:00|2432.2|2429.2|2432|2429|2432.7|2429.7|2431.3|2428.3|239
1649307600000|2022-04-07 05:00:00|2432.1|2429.1|2432.6|2429.6|2433|2430.4|2431.1|2428.1|292
1649307900000|2022-04-07 05:05:00|2432.7|2429.7|2432.4|2429.4|2432.7|2429.8|2430.5|2427.5|302
1649308200000|2022-04-07 05:10:00|2432.3|2429.3|2431.6|2428.6|2432.4|2429.4|2430.5|2427.5|277
1649308500000|2022-04-07 05:15:00|2431.7|2428.7|2430.8|2427.8|2431.9|2428.9|2430|2427|256
1649308800000|2022-04-07 05:20:00|2430.7|2427.7|2430.2|2427.2|2431.5|2428.5|2429.6|2426.6|318
1649309100000|2022-04-07 05:25:00|2430.3|2427.3|2431.5|2428.5|2432.2|2429.2|2428.3|2425.3|362
1649309400000|2022-04-07 05:30:00|2431.6|2428.6|2428.2|2425.2|2431.6|2428.6|2427.8|2424.8|419
1649309700000|2022-04-07 05:35:00|2428.3|2425.3|2433.5|2430.5|2433.6|2430.6|2427.6|2424.6|394
1649310000000|2022-04-07 05:40:00|2433.1|2430.1|2431.9|2428.9|2433.2|2430.3|2431.3|2428.4|269
1649310300000|2022-04-07 05:45:00|2431.6|2428.6|2431.7|2428.7|2432.2|2429.2|2430.5|2427.5|269
1649310600000|2022-04-07 05:50:00|2431.5|2428.5|2432|2429|2432.5|2429.5|2431.1|2428.1|247
1649310900000|2022-04-07 05:55:00|2432.1|2429.1|2431.6|2428.6|2432.7|2429.7|2431|2428|285
1649311200000|2022-04-07 06:00:00|2431.7|2428.7|2432.6|2429.6|2432.9|2429.9|2430.2|2427.2|383
1649311500000|2022-04-07 06:05:00|2432.4|2429.4|2433.7|2430.7|2433.9|2430.9|2431.3|2428.3|355
1649311800000|2022-04-07 06:10:00|2433.8|2430.8|2433.5|2430.5|2434.3|2431.3|2432.4|2429.4|394
1649312100000|2022-04-07 06:15:00|2433.3|2430.3|2433.2|2430.2|2434.6|2431.6|2432.6|2429.6|394
1649312400000|2022-04-07 06:20:00|2433.3|2430.3|2432.7|2430.7|2434.4|2431.4|2432.3|2429.8|367
1649312700000|2022-04-07 06:25:00|2433.1|2430.1|2433.6|2430.6|2434.1|2431.1|2432.4|2429.4|371
1649313000000|2022-04-07 06:30:00|2433.5|2430.5|2434.1|2431.1|2434.1|2431.1|2432.4|2429.4|324
1649313300000|2022-04-07 06:35:00|2434|2431|2433.8|2430.8|2434.3|2431.3|2432.4|2429.9|368
1649313600000|2022-04-07 06:40:00|2433.7|2430.7|2436.2|2433.2|2437.2|2434.2|2433.5|2430.5|381
1649313900000|2022-04-07 06:45:00|2436.1|2433.1|2436.1|2433.1|2436.8|2434.2|2434.6|2432.3|394
1649314200000|2022-04-07 06:50:00|2436.2|2433.2|2436|2433|2436.6|2433.9|2434.7|2431.9|378
1649314500000|2022-04-07 06:55:00|2435.9|2432.9|2434.9|2432.9|2436.2|2433.7|2434.7|2432|407
1649314800000|2022-04-07 07:00:00|2435|2433|2435.7|2433.7|2436.2|2433.9|2434.6|2432.3|479
1649315100000|2022-04-07 07:05:00|2435.6|2433.6|2435.6|2433.6|2436.3|2434|2435|2432.5|328
1649315400000|2022-04-07 07:10:00|2435.5|2433.5|2434.7|2431.7|2436.2|2434.1|2433.8|2430.8|330
1649315700000|2022-04-07 07:15:00|2434.6|2431.6|2433.8|2431.8|2435.2|2432.6|2433.3|2430.3|380
1649316000000|2022-04-07 07:20:00|2433.9|2431.9|2438.7|2435.7|2439|2436.4|2433.3|2430.9|488
1649316300000|2022-04-07 07:25:00|2439|2436|2436.7|2433.7|2439.5|2436.9|2436.1|2433.4|335
1649316600000|2022-04-07 07:30:00|2436.8|2433.8|2437.8|2434.8|2437.9|2435.4|2434.1|2431.3|494
1649316900000|2022-04-07 07:35:00|2437.9|2434.9|2437.9|2434.9|2439.3|2436.9|2437.1|2434.1|535
1649317200000|2022-04-07 07:40:00|2437.8|2434.8|2434.6|2431.6|2437.8|2434.8|2434.2|2431.2|509
1649317500000|2022-04-07 07:45:00|2434.5|2431.5|2432.6|2429.6|2436|2433|2431.8|2428.8|493
1649317800000|2022-04-07 07:50:00|2432.9|2429.9|2432.3|2430.3|2433.4|2431|2431.3|2428.3|583
1649318100000|2022-04-07 07:55:00|2432.4|2430.4|2433.6|2430.6|2434.6|2431.9|2431.9|2429.3|485
1649318400000|2022-04-07 08:00:00|2433.7|2430.7|2431.3|2428.3|2433.8|2431|2430.3|2427.5|584
1649318700000|2022-04-07 08:05:00|2431.2|2428.2|2430.2|2427.2|2431.6|2429.2|2429|2426.4|488
1649319000000|2022-04-07 08:10:00|2430.3|2427.3|2431.3|2428.3|2432.6|2430|2428.7|2425.7|490
1649319300000|2022-04-07 08:15:00|2431.4|2428.4|2432.7|2430.7|2434|2431.2|2430.5|2427.5|539
1649319600000|2022-04-07 08:20:00|2432.6|2430.6|2437|2435|2437.5|2435.2|2432.5|2430.1|563
1649319900000|2022-04-07 08:25:00|2437.1|2435.1|2439.5|2436.5|2440.1|2437.4|2435.1|2433|575
1649320200000|2022-04-07 08:30:00|2438.9|2436.9|2440.1|2438.1|2440.8|2438.2|2436.9|2434.1|731
1649320500000|2022-04-07 08:35:00|2440|2438|2437.3|2435.3|2441.2|2438.6|2436.8|2434.7|364
1649320800000|2022-04-07 08:40:00|2437.4|2435.4|2436.7|2433.7|2438.4|2436.2|2435.8|2433.1|295
1649321100000|2022-04-07 08:45:00|2436.1|2434.1|2436.4|2434.4|2437.4|2434.8|2435.4|2432.6|315
1649321400000|2022-04-07 08:50:00|2436.3|2434.3|2436.4|2434.4|2439.3|2437.1|2436.1|2433.5|446
1649321700000|2022-04-07 08:55:00|2436.3|2434.3|2437.4|2434.4|2438|2435.6|2435.8|2433.5|392
1649322000000|2022-04-07 09:00:00|2437|2435|2439.1|2437.1|2440.1|2437.7|2437|2434.8|248
1649322300000|2022-04-07 09:05:00|2439|2437|2436.3|2433.3|2439.7|2437.1|2436.2|2433.2|244
1649322600000|2022-04-07 09:10:00|2436|2434|2438.4|2435.4|2438.9|2436.4|2435.8|2433.5|235
1649322900000|2022-04-07 09:15:00|2438.5|2435.5|2441.6|2438.6|2441.7|2438.7|2437.4|2434.9|326
1649323200000|2022-04-07 09:20:00|2441.7|2438.7|2440.3|2438.3|2442.3|2439.8|2440.2|2437.7|318
1649323500000|2022-04-07 09:25:00|2440.2|2438.2|2439.7|2436.7|2441.7|2439.1|2439.4|2436.4|299
1649323800000|2022-04-07 09:30:00|2439.8|2436.8|2440.8|2437.8|2441.4|2438.4|2439.7|2436.7|367
1649324100000|2022-04-07 09:35:00|2440.7|2437.7|2442.3|2439.3|2442.9|2439.9|2440.2|2437.2|344
1649324400000|2022-04-07 09:40:00|2442.4|2439.4|2442.8|2439.8|2443.9|2440.9|2442.1|2439.1|344
1649324700000|2022-04-07 09:45:00|2442.7|2439.7|2442.9|2439.9|2443.9|2440.9|2442.3|2439.3|266
1649325000000|2022-04-07 09:50:00|2442.8|2439.8|2444.2|2441.2|2444.3|2441.3|2442.7|2439.7|293
1649325300000|2022-04-07 09:55:00|2444.1|2441.1|2443.6|2440.6|2444.8|2441.8|2442.6|2439.6|318
1649325600000|2022-04-07 10:00:00|2443.7|2440.7|2446|2443|2446.4|2443.8|2443.7|2440.7|229
1649325900000|2022-04-07 10:05:00|2445.9|2442.9|2445.5|2442.5|2446.6|2443.6|2444.3|2441.3|301
1649326200000|2022-04-07 10:10:00|2445.6|2442.6|2446.5|2444.5|2447.5|2444.6|2443.8|2441.3|357
1649326500000|2022-04-07 10:15:00|2446.6|2444.6|2445.5|2442.5|2447.5|2445.1|2444.8|2442.5|261
1649326800000|2022-04-07 10:20:00|2445.4|2442.4|2444.9|2441.9|2446.1|2443.1|2443.6|2441.2|296
1649327100000|2022-04-07 10:25:00|2445|2442|2444.7|2441.7|2446.6|2443.6|2444.3|2441.3|303
1649327400000|2022-04-07 10:30:00|2444.8|2441.8|2442.2|2439.2|2445.1|2442.1|2442.1|2439.1|298
1649327700000|2022-04-07 10:35:00|2442.1|2439.1|2441.9|2438.9|2442.9|2440|2441.6|2438.6|271
1649328000000|2022-04-07 10:40:00|2441.8|2438.8|2441.4|2438.4|2441.9|2438.9|2440.4|2437.6|266
1649328300000|2022-04-07 10:45:00|2441.3|2438.3|2440|2437|2442.8|2440|2439.3|2436.4|325
1649328600000|2022-04-07 10:50:00|2439.9|2436.9|2440.3|2437.3|2440.9|2438.3|2439.2|2436.3|347
1649328900000|2022-04-07 10:55:00|2440.2|2437.2|2440.1|2437.1|2440.9|2438.4|2438.1|2435.5|362
1649329200000|2022-04-07 11:00:00|2439.2|2436.2|2440.2|2437.2|2441.6|2439|2437.1|2434.7|397
1649329500000|2022-04-07 11:05:00|2440.3|2437.3|2439.8|2436.8|2442.5|2439.5|2435.7|2432.7|733
1649329800000|2022-04-07 11:10:00|2440.2|2437.2|2442.9|2439.9|2443.3|2440.3|2439.8|2436.8|625
1649330100000|2022-04-07 11:15:00|2442.8|2439.8|2445.5|2442.5|2446.1|2443.5|2442.5|2439.8|351
1649330400000|2022-04-07 11:20:00|2445.2|2443.2|2445.6|2442.6|2445.8|2443.5|2443.8|2441.3|347
1649330700000|2022-04-07 11:25:00|2445.5|2442.5|2444.6|2441.6|2446.2|2443.6|2443.9|2441.4|282
1649331000000|2022-04-07 11:30:00|2444.8|2441.8|2447.3|2444.3|2448.3|2445.6|2442.8|2440.3|538
1649331300000|2022-04-07 11:35:00|2447.2|2444.2|2447.8|2444.8|2449.6|2447.2|2446.9|2444.2|491
1649331600000|2022-04-07 11:40:00|2447.7|2444.7|2448.6|2446.6|2449.1|2446.8|2446.6|2443.8|480
1649331900000|2022-04-07 11:45:00|2448.5|2446.5|2450.8|2448.8|2452.4|2450.1|2448.5|2445.7|594
1649332200000|2022-04-07 11:50:00|2450.7|2448.7|2450.1|2447.1|2453.6|2451.1|2449.2|2446.5|485
1649332500000|2022-04-07 11:55:00|2450.2|2447.2|2449.6|2446.6|2451.2|2448.4|2448.6|2446.6|484
1649332800000|2022-04-07 12:00:00|2449.7|2446.7|2450.4|2447.4|2450.9|2448.4|2448.6|2445.9|382
1649333100000|2022-04-07 12:05:00|2449.9|2447.9|2455.4|2452.4|2455.4|2452.7|2449.3|2446.9|509
1649333400000|2022-04-07 12:10:00|2455.3|2452.3|2452.6|2450.6|2455.4|2453.4|2449.4|2447.4|715
1649333700000|2022-04-07 12:15:00|2452.2|2450.2|2452.8|2449.8|2454.1|2451.7|2451.3|2448.7|795
1649334000000|2022-04-07 12:20:00|2452.7|2449.7|2449.6|2446.6|2453.8|2450.9|2448|2445|970
1649334300000|2022-04-07 12:25:00|2449.4|2446.4|2447|2444|2450.4|2447.5|2445.8|2443|556
1649334600000|2022-04-07 12:30:00|2447.1|2444.1|2441.2|2439.2|2447.8|2444.8|2439.9|2436.9|827
1649334900000|2022-04-07 12:35:00|2441.1|2439.1|2442.2|2439.2|2444.4|2441.4|2440.3|2437.4|508
1649335200000|2022-04-07 12:40:00|2442.3|2439.3|2440|2437|2444.3|2441.3|2440|2437|605
1649335500000|2022-04-07 12:45:00|2439.8|2436.8|2434.5|2431.5|2440.4|2437.4|2431.3|2428.3|752
1649335800000|2022-04-07 12:50:00|2434.9|2431.9|2432.3|2429.3|2436.1|2433.1|2430.9|2428.2|798
1649336100000|2022-04-07 12:55:00|2432.1|2429.1|2431.6|2429.6|2434.5|2432.1|2429.7|2427.1|694
1649336400000|2022-04-07 13:00:00|2431.7|2429.7|2437.6|2435.6|2439.9|2437.5|2431|2428.8|1025
1649336700000|2022-04-07 13:05:00|2437.7|2435.7|2436.1|2434.1|2440.8|2438.3|2436.1|2434.1|815
1649337000000|2022-04-07 13:10:00|2436|2434|2435.5|2432.5|2438|2435.3|2434.4|2431.7|931
1649337300000|2022-04-07 13:15:00|2435.6|2432.6|2433.7|2430.7|2435.9|2433.3|2431.7|2429.1|629
1649337600000|2022-04-07 13:20:00|2433.8|2430.8|2437.4|2434.4|2437.8|2435.3|2432.4|2429.9|632
1649337900000|2022-04-07 13:25:00|2437.5|2434.5|2430|2428|2437.9|2435.4|2429.6|2427.6|516
1649338200000|2022-04-07 13:30:00|2430.1|2428.1|2432.9|2430.9|2438.2|2435.7|2425.7|2422.7|973
1649338500000|2022-04-07 13:35:00|2433.2|2430.2|2437.6|2435.6|2438.1|2435.8|2428.5|2426.1|884
1649338800000|2022-04-07 13:40:00|2437.7|2435.7|2435.2|2433.2|2443.6|2441.2|2431.7|2429.7|934
1649339100000|2022-04-07 13:45:00|2435|2433|2438.8|2435.8|2438.8|2436.3|2429.3|2427.3|902
1649339400000|2022-04-07 13:50:00|2438.9|2435.9|2436.7|2433.7|2442.2|2439.3|2435.3|2432.3|863
1649339700000|2022-04-07 13:55:00|2436.6|2433.6|2438.7|2435.7|2439.3|2436.8|2433.1|2430.2|719
1649340000000|2022-04-07 14:00:00|2438.8|2435.8|2440.5|2438.5|2445.6|2442.8|2438.2|2435.7|904
1649340300000|2022-04-07 14:05:00|2440.6|2438.6|2441.5|2438.5|2443.1|2440.6|2439.2|2436.4|815
1649340600000|2022-04-07 14:10:00|2441.6|2438.6|2440.9|2437.9|2444.2|2441.6|2439.4|2436.8|733
1649340900000|2022-04-07 14:15:00|2441.2|2438.2|2444.2|2442.2|2446.4|2444|2440.5|2437.9|693
1649341200000|2022-04-07 14:20:00|2444.3|2442.3|2445.4|2443.4|2446.6|2444.6|2443.8|2440.9|841
1649341500000|2022-04-07 14:25:00|2445.3|2443.3|2445.5|2443.5|2447.7|2445.5|2443.3|2440.4|737
1649341800000|2022-04-07 14:30:00|2445.4|2443.4|2448.9|2446.9|2449.4|2447.2|2444|2441.5|521
1649342100000|2022-04-07 14:35:00|2449|2447|2450.8|2448.8|2455|2452.2|2448.4|2446|785
1649342400000|2022-04-07 14:40:00|2450.9|2448.9|2448.9|2446.9|2451.6|2449.3|2447.1|2444.9|914
1649342700000|2022-04-07 14:45:00|2449.8|2446.8|2455.1|2452.1|2456.9|2454.4|2448.8|2446.4|1053
1649343000000|2022-04-07 14:50:00|2455.2|2452.2|2452.4|2449.4|2456|2453.2|2449.9|2447.5|746
1649343300000|2022-04-07 14:55:00|2452.5|2449.5|2454|2452|2456.2|2453.9|2451.3|2448.8|783
1649343600000|2022-04-07 15:00:00|2454.3|2451.3|2454.3|2452.3|2457.9|2455.9|2453.5|2451.3|955
1649343900000|2022-04-07 15:05:00|2454.2|2452.2|2455.9|2453.9|2456.2|2454.2|2451.8|2449.8|812
1649344200000|2022-04-07 15:10:00|2455.6|2453.6|2449.7|2447.7|2456.9|2454.9|2449.6|2447.6|803
1649344500000|2022-04-07 15:15:00|2449.8|2447.8|2447.3|2445.3|2451.1|2448.9|2446.1|2444.1|789
1649344800000|2022-04-07 15:20:00|2447.4|2445.4|2447.8|2445.8|2449.9|2447.9|2446.3|2444.2|738
1649345100000|2022-04-07 15:25:00|2447.9|2445.9|2445.9|2442.9|2449.8|2447.5|2445.2|2442.8|664
1649345400000|2022-04-07 15:30:00|2445.4|2443.4|2446.3|2444.3|2447.9|2445.5|2445.4|2442.9|603
1649345700000|2022-04-07 15:35:00|2446|2444|2447|2445|2448.5|2446.4|2445.8|2443.4|595
1649346000000|2022-04-07 15:40:00|2446.9|2444.9|2447.8|2445.8|2449|2446.8|2446.2|2444.2|576
1649346300000|2022-04-07 15:45:00|2447.7|2445.7|2448.3|2446.3|2448.9|2446.5|2446.6|2444.4|419
1649346600000|2022-04-07 15:50:00|2448.2|2446.2|2448.9|2446.9|2449.5|2447.5|2447.3|2445.3|422
1649346900000|2022-04-07 15:55:00|2448.8|2446.8|2450.6|2448.6|2452.6|2450.6|2448.7|2446.1|516
1649347200000|2022-04-07 16:00:00|2450.7|2448.7|2450|2448|2451.6|2449.2|2449.4|2447|295
1649347500000|2022-04-07 16:05:00|2449.6|2447.6|2450.5|2448.5|2451|2448.5|2447.7|2445.1|234
1649347800000|2022-04-07 16:10:00|2451|2449|2451.5|2449.5|2451.7|2449.7|2449.5|2447|354
1649348100000|2022-04-07 16:15:00|2451.4|2449.4|2454.4|2452.4|2455.4|2453.1|2451.4|2449.2|342
1649348400000|2022-04-07 16:20:00|2454.5|2452.5|2457.3|2455.3|2457.5|2455.5|2454.2|2452.2|359
1649348700000|2022-04-07 16:25:00|2457.2|2455.2|2455.2|2453.2|2457.3|2455.3|2454.5|2452.3|388
1649349000000|2022-04-07 16:30:00|2455.3|2453.3|2454|2451|2456.9|2454.4|2453.1|2450.5|400
1649349300000|2022-04-07 16:35:00|2454.1|2451.1|2455.3|2452.3|2456|2453.4|2453.4|2450.9|307
1649349600000|2022-04-07 16:40:00|2455.4|2452.4|2454.1|2451.1|2456.6|2454.1|2453.1|2450.8|376
1649349900000|2022-04-07 16:45:00|2453.9|2450.9|2455.6|2452.6|2456.5|2453.9|2452.9|2450.5|399
1649350200000|2022-04-07 16:50:00|2455.2|2452.2|2452.8|2450.8|2455.7|2453.4|2452.1|2449.4|419
1649350500000|2022-04-07 16:55:00|2452.9|2450.9|2453.8|2451.8|2455.3|2452.9|2452.5|2450.3|433
1649350800000|2022-04-07 17:00:00|2453.9|2451.9|2457.3|2455.3|2458.8|2456.5|2453.8|2451.8|460
1649351100000|2022-04-07 17:05:00|2457.2|2455.2|2456.3|2454.3|2457.9|2455.9|2455.7|2453.4|380
1649351400000|2022-04-07 17:10:00|2456.2|2454.2|2460|2458|2460.3|2458.3|2456.1|2453.9|430
1649351700000|2022-04-07 17:15:00|2460.2|2458.2|2463.1|2461.1|2463.8|2461.8|2458.5|2456.2|378
1649352000000|2022-04-07 17:20:00|2463.2|2461.2|2461.4|2459.4|2467.5|2465.5|2460.9|2458.9|489
1649352300000|2022-04-07 17:25:00|2461.3|2459.3|2461.9|2459.9|2464.2|2461.8|2460.9|2458.7|477
1649352600000|2022-04-07 17:30:00|2461.8|2459.8|2463.2|2461.2|2463.8|2461.6|2460.7|2458.6|358
1649352900000|2022-04-07 17:35:00|2463|2461|2462.2|2460.2|2463.9|2461.7|2461.9|2459.6|369
1649353200000|2022-04-07 17:40:00|2462.8|2459.8|2463.7|2461.7|2463.8|2461.7|2462|2459.2|311
1649353500000|2022-04-07 17:45:00|2463.6|2461.6|2462.7|2460.7|2465.2|2462.7|2461.5|2459|300
1649353800000|2022-04-07 17:50:00|2462.6|2460.6|2463.8|2461.8|2464.6|2462.4|2461.9|2459.6|255
1649354100000|2022-04-07 17:55:00|2463.9|2461.9|2463.6|2460.6|2464.5|2461.9|2462.3|2459.8|265
1649354400000|2022-04-07 18:00:00|2463.7|2460.7|2462.8|2460.8|2463.7|2461.3|2462|2459.6|199
1649354700000|2022-04-07 18:05:00|2462.7|2460.7|2463.9|2461.9|2464.9|2462.3|2462.6|2460.6|239
1649355000000|2022-04-07 18:10:00|2464.1|2462.1|2463.2|2461.2|2464.7|2462.7|2461.8|2459.3|262
1649355300000|2022-04-07 18:15:00|2463.1|2461.1|2462.6|2460.6|2463.6|2461.2|2461.5|2459.3|282
1649355600000|2022-04-07 18:20:00|2462.5|2460.5|2463.6|2461.6|2464.3|2462.2|2462.3|2460|290
1649355900000|2022-04-07 18:25:00|2463.5|2461.5|2462.2|2460.2|2464.6|2462.5|2461.3|2459.3|290
1649356200000|2022-04-07 18:30:00|2462.5|2460.5|2461.2|2459.2|2463.9|2461.2|2460.2|2458.2|323
1649356500000|2022-04-07 18:35:00|2461.1|2459.1|2461.9|2459.9|2462.6|2460.3|2460.6|2458.6|220
1649356800000|2022-04-07 18:40:00|2461.8|2459.8|2460.3|2458.3|2461.9|2459.9|2459.6|2457.3|217
1649357100000|2022-04-07 18:45:00|2460.4|2458.4|2461.2|2459.2|2461.7|2459.3|2459.8|2457.4|264
1649357400000|2022-04-07 18:50:00|2461|2459|2464.7|2462.7|2465.4|2462.8|2461|2458.6|331
1649357700000|2022-04-07 18:55:00|2464.6|2462.6|2465.1|2463.1|2466.2|2464.2|2464|2461.6|370
1649358000000|2022-04-07 19:00:00|2465|2463|2463.3|2461.3|2465.4|2463|2462.2|2459.8|331
1649358300000|2022-04-07 19:05:00|2463.2|2461.2|2463.2|2461.2|2464.7|2462.3|2461.8|2459.3|385
1649358600000|2022-04-07 19:10:00|2463|2461|2464.7|2461.7|2464.9|2462.6|2463|2460.4|280
1649358900000|2022-04-07 19:15:00|2464.6|2461.6|2462.6|2459.6|2464.7|2461.9|2461.8|2459.3|347
1649359200000|2022-04-07 19:20:00|2462.5|2459.5|2459.3|2457.3|2462.6|2460.2|2459.3|2456.9|255
1649359500000|2022-04-07 19:25:00|2458.8|2456.8|2457.6|2455.6|2459.8|2457.4|2457.3|2454.9|311
1649359800000|2022-04-07 19:30:00|2457.7|2455.7|2461|2459|2461.3|2459.3|2457.5|2455.2|327
1649360100000|2022-04-07 19:35:00|2460.7|2458.7|2461.1|2459.1|2462.2|2459.8|2459.3|2456.9|231
1649360400000|2022-04-07 19:40:00|2460.7|2458.7|2459|2457|2461.9|2459.6|2459|2456.6|287
1649360700000|2022-04-07 19:45:00|2459.1|2457.1|2459.7|2457.7|2460.7|2458.3|2459.1|2457|200
1649361000000|2022-04-07 19:50:00|2459.6|2457.6|2460.1|2458.1|2460.9|2458.3|2459|2457|212
1649361300000|2022-04-07 19:55:00|2460.2|2458.2|2460.4|2458.4|2462.8|2460|2459.3|2457|338
1649361600000|2022-04-07 20:00:00|2460|2458|2459.8|2456.8|2461.5|2458.9|2458.9|2456.4|334
1649361900000|2022-04-07 20:05:00|2459.9|2456.9|2459.9|2457.9|2460.5|2458.1|2458.3|2455.9|161
1649362200000|2022-04-07 20:10:00|2460|2458|2460.2|2458.2|2460.5|2458.5|2459.3|2456.8|101
1649362500000|2022-04-07 20:15:00|2460.3|2458.3|2461.4|2459.4|2462|2459.6|2459.8|2457.4|149
1649362800000|2022-04-07 20:20:00|2461.5|2459.5|2462|2459|2462.4|2460|2460.8|2458.3|208
1649363100000|2022-04-07 20:25:00|2461.6|2459.6|2460|2458|2461.8|2459.6|2459.2|2456.9|328
1649363400000|2022-04-07 20:30:00|2460.4|2457.4|2460.4|2457.4|2461|2458|2459.9|2456.9|117
1649363700000|2022-04-07 20:35:00|2460.8|2457.8|2460.8|2457.8|2462.2|2459.2|2459|2456.6|222
1649364000000|2022-04-07 20:40:00|2460.9|2457.9|2460.4|2457.4|2461.2|2458.6|2459.7|2457|149
1649364300000|2022-04-07 20:45:00|2460.3|2457.3|2462.3|2459.3|2462.3|2459.7|2460.1|2457.1|158
1649364600000|2022-04-07 20:50:00|2462.4|2459.4|2461.1|2458.1|2462.7|2460.1|2460.2|2457.2|174
1649364900000|2022-04-07 20:55:00|2461.4|2458.4|2461.3|2458.3|2461.6|2458.6|2459.8|2456.8|191
1649368800000|2022-04-07 22:00:00|2461.5|2458.5|2462.8|2459.8|2463.2|2460.7|2460.2|2457.2|322
1649369100000|2022-04-07 22:05:00|2462.7|2459.7|2464|2461|2464.5|2461.5|2461.7|2458.8|231
1649369400000|2022-04-07 22:10:00|2463.6|2460.6|2463.1|2460.1|2464.4|2461.4|2462.6|2459.6|123
1649369700000|2022-04-07 22:15:00|2462.9|2459.9|2463.3|2460.3|2463.5|2460.5|2462.9|2459.9|89
1649370000000|2022-04-07 22:20:00|2463.2|2460.2|2462.6|2459.6|2463.4|2460.4|2462.4|2459.4|74
1649370300000|2022-04-07 22:25:00|2462.8|2459.8|2462.4|2459.4|2463|2460|2462.2|2459.2|56
1649370600000|2022-04-07 22:30:00|2462.3|2459.3|2462.6|2459.6|2462.7|2459.7|2461.8|2458.8|65
1649370900000|2022-04-07 22:35:00|2462.7|2459.7|2462.5|2459.5|2462.7|2460.2|2461.9|2459.3|49
1649371200000|2022-04-07 22:40:00|2462.4|2459.4|2461|2458|2462.5|2459.9|2460.6|2457.6|183
1649371500000|2022-04-07 22:45:00|2461.1|2458.1|2461.2|2458.2|2462.3|2459.3|2460.7|2457.7|148
1649371800000|2022-04-07 22:50:00|2461.1|2458.1|2461.6|2458.6|2461.8|2459.1|2460.8|2457.8|126
1649372100000|2022-04-07 22:55:00|2461.4|2458.4|2461.9|2458.9|2462.2|2459.2|2461.2|2458.3|102
1649372400000|2022-04-07 23:00:00|2461.8|2458.8|2462.9|2459.9|2463.2|2460.2|2461.6|2458.6|129
1649372700000|2022-04-07 23:05:00|2462.7|2459.7|2462.9|2459.9|2463.7|2460.7|2462.2|2459.2|138
1649373000000|2022-04-07 23:10:00|2463|2460|2462.9|2459.9|2463.6|2460.6|2462.5|2459.5|141
1649373300000|2022-04-07 23:15:00|2462.5|2459.5|2462.4|2459.4|2463.5|2460.5|2462|2459|132
1649373600000|2022-04-07 23:20:00|2462.5|2459.5|2464.3|2461.3|2464.3|2461.3|2462.5|2459.5|168
1649373900000|2022-04-07 23:25:00|2464|2461|2465.6|2462.6|2466.1|2463.1|2463.8|2460.9|168
1649374200000|2022-04-07 23:30:00|2465.5|2462.5|2465|2462|2465.8|2463.1|2464.7|2461.8|176
1649374500000|2022-04-07 23:35:00|2464.7|2461.7|2465.3|2462.3|2465.6|2462.6|2463.8|2461.2|164
1649374800000|2022-04-07 23:40:00|2465.4|2462.4|2467|2464|2467.9|2464.9|2465.4|2462.4|217
1649375100000|2022-04-07 23:45:00|2466.5|2464.5|2467.1|2464.1|2468|2465.4|2466.3|2463.3|185
1649375400000|2022-04-07 23:50:00|2467|2464|2464.3|2461.3|2467|2464|2463.3|2460.3|249
1649375700000|2022-04-07 23:55:00|2464.5|2461.5|2465.8|2462.8|2466.5|2463.6|2463.9|2461.4|200
1649376000000|2022-04-08 00:00:00|2465.2|2463.2|2466.2|2463.2|2466.2|2463.7|2463.6|2461.6|324
1649376300000|2022-04-08 00:05:00|2466.3|2463.3|2465.4|2463.4|2466.9|2464.1|2464.9|2462.5|283
1649376600000|2022-04-08 00:10:00|2465.2|2463.2|2465.3|2463.3|2467.1|2464.6|2465.2|2462.6|186
1649376900000|2022-04-08 00:15:00|2465.4|2463.4|2464.8|2462.8|2466.1|2463.8|2464.5|2462.5|232
1649377200000|2022-04-08 00:20:00|2464.7|2462.7|2464.9|2462.9|2466.5|2464|2464.7|2462.6|169
1649377500000|2022-04-08 00:25:00|2465|2463|2467.6|2464.6|2467.8|2465|2464.4|2462|291
1649377800000|2022-04-08 00:30:00|2467.5|2464.5|2468.5|2465.5|2469.4|2466.5|2466.2|2463.7|413
1649378100000|2022-04-08 00:35:00|2468.9|2465.9|2467.6|2464.6|2469.9|2466.9|2467.1|2464.1|362
1649378400000|2022-04-08 00:40:00|2467.3|2464.3|2465.9|2463.9|2468.1|2465.4|2465.5|2463|253
1649378700000|2022-04-08 00:45:00|2466.1|2464.1|2464.9|2462.9|2467.3|2465.2|2464.9|2462.8|234
1649379000000|2022-04-08 00:50:00|2465.1|2463.1|2464.9|2462.9|2465.9|2463.4|2463.8|2461.3|276
1649379300000|2022-04-08 00:55:00|2464.8|2462.8|2462.3|2460.3|2465.9|2463.6|2462.3|2459.9|348
1649379600000|2022-04-08 01:00:00|2463|2460|2466.4|2463.4|2467.3|2464.9|2461.8|2459.5|608
1649379900000|2022-04-08 01:05:00|2466.5|2463.5|2467.6|2464.6|2468.5|2465.9|2465.1|2462.2|488
1649380200000|2022-04-08 01:10:00|2467.9|2464.9|2468|2465|2469|2466.7|2466.7|2463.9|481
1649380500000|2022-04-08 01:15:00|2467.9|2464.9|2467.7|2464.7|2469.8|2467.5|2466.8|2464|378
1649380800000|2022-04-08 01:20:00|2468|2465|2464.3|2462.3|2468|2465.2|2464.3|2462.1|290
1649381100000|2022-04-08 01:25:00|2464.4|2462.4|2464.2|2461.2|2465.6|2463.6|2463|2460.8|266
1649381400000|2022-04-08 01:30:00|2464.1|2461.1|2464.6|2462.6|2465.2|2462.8|2463|2460.6|278
1649381700000|2022-04-08 01:35:00|2464.5|2462.5|2464.2|2462.2|2465.1|2462.7|2463|2460.5|289
1649382000000|2022-04-08 01:40:00|2464.3|2462.3|2466.6|2463.6|2467.1|2464.7|2463.5|2461.1|256
1649382300000|2022-04-08 01:45:00|2466.7|2463.7|2465.5|2463.5|2466.9|2464.7|2465.2|2463|237
1649382600000|2022-04-08 01:50:00|2465.4|2463.4|2465.4|2463.4|2467.2|2465|2464.8|2462.4|312
1649382900000|2022-04-08 01:55:00|2465.5|2463.5|2464.4|2462.4|2466.5|2464.1|2463.9|2461.9|277
1649383200000|2022-04-08 02:00:00|2464.2|2462.2|2463.9|2461.9|2465.7|2463.2|2463.1|2460.8|285
1649383500000|2022-04-08 02:05:00|2464|2462|2463.2|2461.2|2464.7|2462.4|2462.8|2460.5|272
1649383800000|2022-04-08 02:10:00|2463.4|2461.4|2462.4|2459.4|2463.8|2461.6|2461.7|2459.1|293
1649384100000|2022-04-08 02:15:00|2462.6|2459.6|2459.3|2457.3|2463.1|2460.4|2459.1|2456.5|179
1649384400000|2022-04-08 02:20:00|2459.2|2457.2|2458.6|2456.6|2460.3|2457.9|2458.1|2455.6|200
1649384700000|2022-04-08 02:25:00|2458.5|2456.5|2456.6|2454.6|2459.1|2456.6|2455.5|2453|210
1649385000000|2022-04-08 02:30:00|2456.5|2454.5|2458.4|2455.4|2459.1|2456.7|2456|2453.9|391
1649385300000|2022-04-08 02:35:00|2458.2|2455.2|2455.7|2452.7|2458.3|2455.3|2455.6|2452.6|299
1649385600000|2022-04-08 02:40:00|2455.8|2452.8|2457|2455|2457.9|2455.6|2454.8|2452.4|468
1649385900000|2022-04-08 02:45:00|2456.9|2454.9|2458.1|2456.1|2459|2456.6|2456.9|2454.3|355
1649386200000|2022-04-08 02:50:00|2458|2456|2458|2456|2460|2457.3|2457.5|2455.1|402
1649386500000|2022-04-08 02:55:00|2457.8|2455.8|2457.4|2455.4|2458.6|2456|2456.6|2454|332
1649386800000|2022-04-08 03:00:00|2457.5|2455.5|2456.3|2454.3|2458.1|2455.8|2455.8|2453.3|348
1649387100000|2022-04-08 03:05:00|2456.4|2454.4|2456.1|2453.1|2457.3|2455.1|2455.4|2452.8|366
1649387400000|2022-04-08 03:10:00|2455.9|2452.9|2455.7|2453.7|2456.8|2454.5|2454.9|2452.4|275
1649387700000|2022-04-08 03:15:00|2455.8|2453.8|2457.8|2455.8|2458.7|2456.4|2455.2|2452.8|357
1649388000000|2022-04-08 03:20:00|2457.6|2455.6|2457.5|2455.5|2458.6|2456.3|2456.7|2454.3|288
1649388300000|2022-04-08 03:25:00|2457.7|2455.7|2457.4|2454.4|2458.4|2455.9|2456.1|2453.8|316
1649388600000|2022-04-08 03:30:00|2456.8|2454.8|2456.1|2454.1|2457.4|2455|2455.8|2453.1|215
1649388900000|2022-04-08 03:35:00|2456|2454|2456.6|2454.6|2457.4|2455.2|2455.7|2453.4|269
1649389200000|2022-04-08 03:40:00|2456.8|2454.8|2457.1|2454.1|2457.9|2455.4|2456.3|2453.6|151
1649389500000|2022-04-08 03:45:00|2457.2|2454.2|2459.2|2457.2|2459.4|2457.2|2456.4|2454.1|246
1649389800000|2022-04-08 03:50:00|2459.3|2457.3|2459.7|2457.7|2460.7|2458.6|2458.6|2456.6|196
1649390100000|2022-04-08 03:55:00|2459.8|2457.8|2460.7|2458.7|2461.2|2458.8|2459.5|2457.5|153
1649390400000|2022-04-08 04:00:00|2460.8|2458.8|2460.8|2458.8|2461.6|2459.3|2460.1|2458|148
1649390700000|2022-04-08 04:05:00|2460.7|2458.7|2461.2|2458.2|2462.1|2459.8|2460.4|2458.1|124
1649391000000|2022-04-08 04:10:00|2461.3|2458.3|2459.6|2457.6|2461.4|2458.9|2459.2|2456.7|130
1649391300000|2022-04-08 04:15:00|2459.5|2457.5|2459.2|2457.2|2460.4|2458.3|2459.1|2456.7|154
1649391600000|2022-04-08 04:20:00|2459.1|2457.1|2459.6|2456.6|2460.2|2457.7|2458.6|2456.2|178
1649391900000|2022-04-08 04:25:00|2459.7|2456.7|2458.5|2456.5|2459.8|2457.3|2458.1|2455.6|217
1649392200000|2022-04-08 04:30:00|2458.6|2456.6|2458.2|2456.2|2460|2457.4|2457.9|2455.9|218
1649392500000|2022-04-08 04:35:00|2458.4|2456.4|2457.2|2455.2|2459.4|2456.8|2457|2454.6|193
1649392800000|2022-04-08 04:40:00|2457.1|2455.1|2457.6|2455.6|2458.2|2455.8|2456.9|2454.7|218
1649393100000|2022-04-08 04:45:00|2457.5|2455.5|2456.7|2454.7|2458.3|2455.8|2456.4|2453.8|214
1649393400000|2022-04-08 04:50:00|2456.8|2454.8|2457.1|2455.1|2457.7|2455.3|2456.5|2453.8|186
1649393700000|2022-04-08 04:55:00|2456.9|2454.9|2458.5|2455.5|2458.8|2456.7|2456.5|2454.3|268
1649394000000|2022-04-08 05:00:00|2458.4|2455.4|2457|2455|2459.3|2456.7|2457|2454.5|256
1649394300000|2022-04-08 05:05:00|2457.1|2455.1|2458.5|2456.5|2459.4|2457.2|2456.5|2454|264
1649394600000|2022-04-08 05:10:00|2458.4|2456.4|2458.1|2456.1|2458.4|2456.4|2457.9|2455.9|113
1649394900000|2022-04-08 05:15:00|2458.2|2456.2|2461.5|2459.5|2462|2459.7|2458|2455.9|242
1649395200000|2022-04-08 05:20:00|2461.6|2459.6|2462.5|2459.5|2463.1|2460.6|2461.4|2459|254
1649395500000|2022-04-08 05:25:00|2462.4|2459.4|2467|2465|2467.6|2465|2461.9|2459.3|256
1649395800000|2022-04-08 05:30:00|2467.2|2465.2|2466.8|2463.8|2471.2|2468.8|2466.6|2463.7|611
1649396100000|2022-04-08 05:35:00|2466.7|2463.7|2463.5|2461.5|2467.8|2464.8|2462.9|2460.5|409
1649396400000|2022-04-08 05:40:00|2463.4|2461.4|2465.5|2463.5|2466.3|2463.7|2462.8|2460.5|326
1649396700000|2022-04-08 05:45:00|2465.4|2463.4|2466.4|2464.4|2467.6|2464.8|2464.7|2462|306
1649397000000|2022-04-08 05:50:00|2466.3|2464.3|2467.3|2465.3|2467.9|2465.4|2464.9|2462|264
1649397300000|2022-04-08 05:55:00|2467.7|2465.7|2468.2|2465.2|2469|2466.4|2467.2|2464.8|380
1649397600000|2022-04-08 06:00:00|2468.3|2465.3|2466.7|2464.7|2468.6|2466.3|2465.8|2463.2|452
1649397900000|2022-04-08 06:05:00|2466.8|2464.8|2466.6|2463.6|2468.2|2465.5|2465.5|2463.1|319
1649398200000|2022-04-08 06:10:00|2466.5|2463.5|2465.6|2463.6|2466.6|2464|2465.1|2462.7|189
1649398500000|2022-04-08 06:15:00|2465.5|2463.5|2463.6|2461.6|2466.1|2463.6|2463.1|2460.7|262
1649398800000|2022-04-08 06:20:00|2463.5|2461.5|2463.9|2460.9|2464.8|2462.1|2461.6|2458.6|372
1649399100000|2022-04-08 06:25:00|2463.8|2460.8|2466.2|2463.2|2466.7|2463.7|2462.3|2459.7|576
1649399400000|2022-04-08 06:30:00|2466.3|2463.3|2465.1|2462.1|2467.2|2464.2|2463.7|2461.1|431
1649399700000|2022-04-08 06:35:00|2465.3|2462.3|2465.3|2463.3|2466.8|2464.3|2464.5|2461.9|366
1649400000000|2022-04-08 06:40:00|2465.6|2463.6|2463.8|2460.8|2467|2464|2463.1|2460.1|458
1649400300000|2022-04-08 06:45:00|2463.7|2460.7|2464.2|2462.2|2465.8|2462.8|2463.5|2460.5|442
1649400600000|2022-04-08 06:50:00|2464.3|2462.3|2463.4|2460.4|2464.8|2462.8|2461.3|2459|457
1649400900000|2022-04-08 06:55:00|2463.1|2461.1|2465.3|2463.3|2465.9|2463.3|2462.6|2460.6|399
1649401200000|2022-04-08 07:00:00|2465.9|2462.9|2465.2|2463.2|2468.7|2466.7|2464.7|2462.2|469
1649401500000|2022-04-08 07:05:00|2465|2463|2466.9|2464.9|2467.7|2465.3|2463.9|2461.4|316
1649401800000|2022-04-08 07:10:00|2467|2465|2467.2|2465.2|2469.3|2466.8|2466.2|2464.1|495
1649402100000|2022-04-08 07:15:00|2467.1|2465.1|2467.1|2465.1|2470|2467.7|2466.6|2464.5|465
1649402400000|2022-04-08 07:20:00|2467.6|2465.6|2469.6|2466.6|2469.8|2467.4|2466.2|2463.8|412
1649402700000|2022-04-08 07:25:00|2469.7|2466.7|2469|2467|2469.9|2467.5|2466.7|2464.5|383
1649403000000|2022-04-08 07:30:00|2469.3|2467.3|2465.6|2463.6|2469.3|2467.3|2464.7|2462.4|367
1649403300000|2022-04-08 07:35:00|2465.5|2463.5|2464.7|2462.7|2466.6|2464.1|2463.9|2461.6|264
1649403600000|2022-04-08 07:40:00|2464.9|2462.9|2467.3|2465.3|2467.8|2465.4|2464.3|2461.8|228
1649403900000|2022-04-08 07:45:00|2467.9|2464.9|2468.7|2465.7|2469.2|2466.9|2466.8|2464.3|300
1649404200000|2022-04-08 07:50:00|2468.6|2465.6|2468.9|2466.9|2469.9|2467.4|2466.9|2464.1|365
1649404500000|2022-04-08 07:55:00|2468.8|2466.8|2468.5|2466.5|2470.7|2468.2|2468.2|2465.9|425
1649404800000|2022-04-08 08:00:00|2468.4|2466.4|2466.2|2463.2|2469.2|2466.6|2465.5|2463.1|396
1649405100000|2022-04-08 08:05:00|2466.3|2463.3|2472.9|2469.9|2473.4|2470.4|2465.8|2463.1|549
1649405400000|2022-04-08 08:10:00|2473|2470|2470.2|2467.2|2473.1|2470.1|2469.6|2467.1|577
1649405700000|2022-04-08 08:15:00|2470.1|2467.1|2465.6|2462.6|2470.6|2468|2465.5|2462.5|427
1649406000000|2022-04-08 08:20:00|2465.5|2462.5|2468.1|2466.1|2468.8|2466.1|2465.5|2462.5|457
1649406300000|2022-04-08 08:25:00|2468|2466|2468.8|2465.8|2469.2|2466.7|2467.5|2464.6|424
1649406600000|2022-04-08 08:30:00|2468.9|2465.9|2468.8|2465.8|2469.1|2466.7|2467.2|2464.4|373
1649406900000|2022-04-08 08:35:00|2468.7|2465.7|2470|2467|2470.8|2468|2468.3|2465.3|358
1649407200000|2022-04-08 08:40:00|2470.1|2467.1|2470.5|2467.5|2470.6|2468|2468.4|2466.2|304
1649407500000|2022-04-08 08:45:00|2470.3|2468.3|2470.1|2467.1|2470.7|2468.5|2469|2466.7|261
1649407800000|2022-04-08 08:50:00|2469.9|2466.9|2470.6|2468.6|2471.1|2468.6|2468.6|2466.2|251
1649408100000|2022-04-08 08:55:00|2470.5|2468.5|2470.9|2467.9|2472.3|2469.8|2470.1|2467.3|252
1649408400000|2022-04-08 09:00:00|2470.7|2467.7|2469.9|2466.9|2471.4|2468.7|2468.9|2466.5|246
1649408700000|2022-04-08 09:05:00|2470|2467|2470.5|2467.5|2471.5|2468.5|2469.4|2466.6|292
1649409000000|2022-04-08 09:10:00|2470.4|2467.4|2470.4|2467.4|2471|2468|2469.4|2466.6|227
1649409300000|2022-04-08 09:15:00|2470.5|2467.5|2472|2469|2472.3|2469.8|2469.7|2467.3|245
1649409600000|2022-04-08 09:20:00|2471.9|2468.9|2471.1|2469.1|2472.9|2470.4|2470.9|2468.1|404
1649409900000|2022-04-08 09:25:00|2471.3|2469.3|2472.3|2469.3|2473.1|2470.3|2470.2|2467.6|332
1649410200000|2022-04-08 09:30:00|2471.8|2469.8|2471.3|2468.3|2472.4|2469.9|2470.2|2467.7|350
1649410500000|2022-04-08 09:35:00|2471.2|2468.2|2468.7|2466.7|2471.4|2468.4|2467.8|2465.1|388
1649410800000|2022-04-08 09:40:00|2468.6|2466.6|2468.7|2465.7|2471.3|2468.8|2468.5|2465.6|210
1649411100000|2022-04-08 09:45:00|2468.6|2465.6|2469.7|2466.7|2470.1|2467.1|2467.9|2465.1|193
1649411400000|2022-04-08 09:50:00|2469.6|2466.6|2468.9|2465.9|2469.7|2466.8|2468.3|2465.5|203
1649411700000|2022-04-08 09:55:00|2469|2466|2468.8|2466.8|2471.1|2468.2|2468.5|2465.8|226
1649412000000|2022-04-08 10:00:00|2468.6|2466.6|2469.2|2467.2|2470.6|2468.1|2468.1|2466.1|305
1649412300000|2022-04-08 10:05:00|2469.6|2467.6|2470|2468|2470.7|2468.3|2468.5|2465.9|300
1649412600000|2022-04-08 10:10:00|2469.9|2467.9|2469.9|2466.9|2470.6|2468.1|2469.1|2466.2|209
1649412900000|2022-04-08 10:15:00|2470|2467|2470|2467|2470.9|2468.4|2468.5|2465.7|316
1649413200000|2022-04-08 10:20:00|2469.8|2466.8|2467.6|2465.6|2470|2467|2466.7|2464.1|348
1649413500000|2022-04-08 10:25:00|2467.7|2465.7|2468.2|2465.2|2468.3|2465.8|2466.6|2464.2|177
1649413800000|2022-04-08 10:30:00|2468.1|2465.1|2468.6|2466.6|2469.3|2466.8|2467.5|2465.1|128
1649414100000|2022-04-08 10:35:00|2468.7|2466.7|2468.7|2466.7|2470.2|2467.7|2468.4|2466.1|212
1649414400000|2022-04-08 10:40:00|2468.6|2466.6|2469.1|2467.1|2469.7|2467.3|2467.9|2465.6|199
1649414700000|2022-04-08 10:45:00|2469.2|2467.2|2468|2466|2470.3|2467.8|2467.5|2465|232
1649415000000|2022-04-08 10:50:00|2467.7|2465.7|2469.3|2467.3|2470.2|2467.7|2467.7|2465.6|345
1649415300000|2022-04-08 10:55:00|2469.5|2467.5|2468.6|2465.6|2470|2467.5|2468|2465|250
1649415600000|2022-04-08 11:00:00|2468.8|2465.8|2463.2|2460.2|2469.4|2466.8|2461.3|2459|506
1649415900000|2022-04-08 11:05:00|2463.3|2460.3|2459.6|2456.6|2463.3|2460.4|2459.6|2456.6|441
1649416200000|2022-04-08 11:10:00|2459.4|2456.4|2462|2459|2462.2|2459.2|2457.8|2454.8|492
1649416500000|2022-04-08 11:15:00|2461.9|2458.9|2461.8|2458.8|2463.1|2460.1|2461.5|2458.5|224
1649416800000|2022-04-08 11:20:00|2461.9|2458.9|2461.7|2459.7|2462.3|2459.8|2460.9|2458.3|412
1649417100000|2022-04-08 11:25:00|2461.6|2459.6|2463.9|2460.9|2464.3|2461.5|2461.6|2459.3|246
1649417400000|2022-04-08 11:30:00|2463.8|2460.8|2466.4|2464.4|2466.8|2464.4|2463|2460.2|298
1649417700000|2022-04-08 11:35:00|2466.3|2464.3|2464.5|2462.5|2466.9|2464.4|2464.3|2461.8|331
1649418000000|2022-04-08 11:40:00|2464.4|2462.4|2463.2|2461.2|2465.1|2462.6|2461.8|2459.3|287
1649418300000|2022-04-08 11:45:00|2463.4|2461.4|2463.3|2461.3|2464.7|2462.4|2462.3|2460.3|261
1649418600000|2022-04-08 11:50:00|2463.2|2461.2|2462.9|2459.9|2463.9|2461.6|2461.3|2458.8|302
1649418900000|2022-04-08 11:55:00|2463|2460|2464.5|2461.5|2464.5|2461.7|2461.8|2459.3|401
1649419200000|2022-04-08 12:00:00|2464.4|2461.4|2461.9|2458.9|2465.7|2463|2460.1|2457.6|618
1649419500000|2022-04-08 12:05:00|2462|2459|2465.9|2462.9|2467.2|2464.2|2460.8|2458.3|733
1649419800000|2022-04-08 12:10:00|2465.6|2462.6|2473.4|2470.4|2475.3|2472.3|2465.3|2462.3|820
1649420100000|2022-04-08 12:15:00|2473.5|2470.5|2468.7|2465.7|2473.9|2471.1|2467.2|2464.6|891
1649420400000|2022-04-08 12:20:00|2468.5|2465.5|2473.8|2470.8|2474.2|2471.9|2467.9|2465.3|694
1649420700000|2022-04-08 12:25:00|2473.9|2470.9|2465.4|2463.4|2474.8|2472.2|2464.3|2461.8|662
1649421000000|2022-04-08 12:30:00|2465.9|2462.9|2455.1|2453.1|2465.9|2463.2|2452.2|2449.9|973
1649421300000|2022-04-08 12:35:00|2454.9|2452.9|2448.3|2445.3|2456.4|2453.8|2444.2|2441.3|1034
1649421600000|2022-04-08 12:40:00|2448.4|2445.4|2441.3|2438.3|2448.9|2446.8|2438.9|2436.9|880
1649421900000|2022-04-08 12:45:00|2441.1|2438.1|2445.8|2442.8|2446.2|2443.3|2438.4|2435.9|1001
1649422200000|2022-04-08 12:50:00|2445.7|2442.7|2444.4|2441.4|2446.7|2444.7|2442.1|2439.1|708
1649422500000|2022-04-08 12:55:00|2444.3|2441.3|2440.8|2437.8|2446.1|2443.3|2440.2|2437.2|769
1649422800000|2022-04-08 13:00:00|2440.4|2437.4|2447.3|2444.3|2449.6|2446.7|2440.2|2437.2|1061
1649423100000|2022-04-08 13:05:00|2447.4|2444.4|2446.1|2443.1|2450.7|2447.7|2445.3|2442.3|908
1649423400000|2022-04-08 13:10:00|2445.6|2442.6|2443|2440|2446.2|2443.2|2443|2440|810
1649423700000|2022-04-08 13:15:00|2443.2|2440.2|2449.9|2447.9|2450.3|2448.1|2441.1|2438.6|746
1649424000000|2022-04-08 13:20:00|2450|2448|2449.8|2447.8|2456.6|2454.3|2447.6|2445|951
1649424300000|2022-04-08 13:25:00|2450|2448|2445.1|2443.1|2451.4|2448.5|2444.8|2442.6|846
1649424600000|2022-04-08 13:30:00|2445|2443|2455.1|2452.1|2456|2453|2444.9|2442.5|1070
1649424900000|2022-04-08 13:35:00|2455.2|2452.2|2459.9|2456.9|2461.7|2458.7|2454.9|2451.9|1040
1649425200000|2022-04-08 13:40:00|2459.8|2456.8|2456.5|2453.5|2460|2457|2454.7|2451.7|970
1649425500000|2022-04-08 13:45:00|2456.6|2453.6|2451.5|2448.5|2456.6|2453.6|2451.3|2448.3|791
1649425800000|2022-04-08 13:50:00|2451.4|2448.4|2453.1|2450.1|2456.3|2453.3|2450.3|2447.3|851
1649426100000|2022-04-08 13:55:00|2453.3|2450.3|2455.2|2452.2|2457.7|2454.9|2453.3|2450.3|843
1649426400000|2022-04-08 14:00:00|2455.6|2452.6|2459.5|2456.5|2464.3|2461.7|2455.2|2452.2|900
1649426700000|2022-04-08 14:05:00|2460|2457|2466.6|2463.6|2466.6|2463.6|2459|2456|883
1649427000000|2022-04-08 14:10:00|2466.4|2463.4|2469.4|2466.4|2472.7|2470|2465.7|2462.7|1088
1649427300000|2022-04-08 14:15:00|2469.3|2466.3|2468.2|2465.2|2471.6|2468.7|2464.8|2461.9|1000
1649427600000|2022-04-08 14:20:00|2468.3|2465.3|2471.3|2468.3|2473.3|2470.3|2467.2|2464.5|942
1649427900000|2022-04-08 14:25:00|2471.5|2468.5|2472.9|2469.9|2475.1|2472.6|2470.6|2467.8|718
1649428200000|2022-04-08 14:30:00|2472.8|2469.8|2473.4|2470.4|2476.3|2473.9|2470.3|2467.8|760
1649428500000|2022-04-08 14:35:00|2473.5|2470.5|2473.8|2470.8|2474.6|2471.8|2470.5|2467.9|719
1649428800000|2022-04-08 14:40:00|2473.9|2470.9|2472.2|2469.2|2474.4|2471.4|2470.8|2468.4|676
1649429100000|2022-04-08 14:45:00|2472.6|2469.6|2469.2|2467.2|2474.1|2471.3|2468.1|2465.4|820
1649429400000|2022-04-08 14:50:00|2469.1|2467.1|2469.3|2466.3|2472.9|2469.9|2467.4|2464.4|756
1649429700000|2022-04-08 14:55:00|2469.4|2466.4|2467.1|2464.1|2471.7|2468.7|2467.1|2464.1|823
1649430000000|2022-04-08 15:00:00|2467|2464|2467.9|2464.9|2471.5|2468.5|2466.3|2463.3|770
1649430300000|2022-04-08 15:05:00|2467.8|2464.8|2466.1|2464.1|2468.7|2465.9|2465.7|2463|626
1649430600000|2022-04-08 15:10:00|2465.6|2463.6|2468.6|2465.6|2468.8|2466.2|2465.6|2462.7|523
1649430900000|2022-04-08 15:15:00|2468.5|2465.5|2470.4|2468.4|2471|2468.6|2467.9|2465.4|433
1649431200000|2022-04-08 15:20:00|2470.3|2468.3|2473.1|2470.1|2473.6|2471|2470.1|2467.2|483
1649431500000|2022-04-08 15:25:00|2473.2|2470.2|2473.7|2470.7|2474.9|2472.7|2472.4|2469.7|465
1649431800000|2022-04-08 15:30:00|2473.5|2470.5|2472.6|2470.6|2474.7|2472|2472.1|2469.6|514
1649432100000|2022-04-08 15:35:00|2472.4|2470.4|2471.6|2468.6|2473.9|2471.3|2469.7|2467.7|437
1649432400000|2022-04-08 15:40:00|2471.5|2468.5|2471.7|2468.7|2472.5|2469.5|2469.2|2466.3|490
1649432700000|2022-04-08 15:45:00|2471.5|2468.5|2469.2|2467.2|2472.2|2469.5|2468.6|2466.4|433
1649433000000|2022-04-08 15:50:00|2469.3|2467.3|2470.8|2467.8|2471.3|2468.4|2469.1|2466.4|494
1649433300000|2022-04-08 15:55:00|2470.6|2467.6|2467.3|2464.3|2471|2468.3|2466.9|2463.9|422
1649433600000|2022-04-08 16:00:00|2467.1|2464.1|2468.3|2465.3|2469.3|2466.6|2466.2|2463.6|449
1649433900000|2022-04-08 16:05:00|2468.2|2465.2|2469.2|2467.2|2470.6|2467.9|2467.7|2465.2|343
1649434200000|2022-04-08 16:10:00|2469.3|2467.3|2471.6|2468.6|2472.2|2469.3|2469.3|2467.3|323
1649434500000|2022-04-08 16:15:00|2471.7|2468.7|2472|2469|2472.9|2470|2469.9|2467.9|354
1649434800000|2022-04-08 16:20:00|2471.9|2468.9|2471.1|2469.1|2472.7|2469.7|2470|2467.3|367
1649435100000|2022-04-08 16:25:00|2471|2469|2471.5|2468.5|2473.7|2471|2470.9|2468.4|369
1649435400000|2022-04-08 16:30:00|2471.6|2468.6|2473|2470|2473.1|2470.1|2470.8|2468.4|329
1649435700000|2022-04-08 16:35:00|2473.1|2470.1|2470.4|2468.4|2473.8|2471.1|2470.2|2467.6|313
1649436000000|2022-04-08 16:40:00|2470.3|2468.3|2468.3|2466.3|2470.5|2468.5|2468|2465.7|310
1649436300000|2022-04-08 16:45:00|2468.2|2466.2|2470.4|2467.4|2470.6|2467.9|2468.2|2465.7|268
1649436600000|2022-04-08 16:50:00|2470.3|2467.3|2471.4|2468.4|2471.6|2468.6|2469.1|2466.7|236
1649436900000|2022-04-08 16:55:00|2471.3|2468.3|2470.3|2468.3|2472.1|2469.3|2470.2|2467.8|357
1649437200000|2022-04-08 17:00:00|2470.7|2468.7|2469|2467|2471.5|2468.9|2468.2|2465.7|451
1649437500000|2022-04-08 17:05:00|2468.9|2466.9|2466.5|2464.5|2470.2|2467.4|2465.6|2462.9|455
1649437800000|2022-04-08 17:10:00|2466.6|2464.6|2469.3|2466.3|2470.5|2467.8|2466.4|2464|458
1649438100000|2022-04-08 17:15:00|2469.5|2466.5|2470.2|2468.2|2471.3|2468.7|2468.5|2466.2|479
1649438400000|2022-04-08 17:20:00|2470.3|2468.3|2472.7|2469.7|2473.2|2470.5|2469.2|2466.4|467
1649438700000|2022-04-08 17:25:00|2472.8|2469.8|2473.1|2471.1|2474.4|2471.7|2471.8|2469.3|360
1649439000000|2022-04-08 17:30:00|2473|2471|2472.7|2469.7|2474|2471.4|2472.6|2469.6|210
1649439300000|2022-04-08 17:35:00|2472.8|2469.8|2472.8|2469.8|2473.2|2470.5|2471.8|2469.4|179
1649439600000|2022-04-08 17:40:00|2472.9|2469.9|2475.6|2472.6|2475.7|2472.9|2472.2|2469.7|272
1649439900000|2022-04-08 17:45:00|2475.5|2472.5|2475.9|2473.9|2476.2|2474|2475|2472.5|218
1649440200000|2022-04-08 17:50:00|2475.8|2473.8|2476.7|2473.7|2477.2|2474.5|2475.8|2473.2|261
1649440500000|2022-04-08 17:55:00|2476.8|2473.8|2479|2476|2479.4|2476.6|2476.7|2473.7|245
1649440800000|2022-04-08 18:00:00|2479.1|2476.1|2479.1|2476.1|2480.4|2477.4|2478.3|2475.5|208
1649441100000|2022-04-08 18:05:00|2479.2|2476.2|2481.3|2478.3|2481.5|2478.9|2479|2476.2|216
1649441400000|2022-04-08 18:10:00|2481.4|2478.4|2481.4|2478.4|2481.9|2479.1|2480.7|2477.8|225
1649441700000|2022-04-08 18:15:00|2481.5|2478.5|2482.1|2479.1|2482.3|2479.5|2481|2478.1|216
1649442000000|2022-04-08 18:20:00|2482|2479|2480.8|2477.8|2482.3|2479.8|2480.7|2477.8|172
1649442300000|2022-04-08 18:25:00|2480.9|2477.9|2480.3|2477.3|2481.7|2479.3|2479|2476.2|261
1649442600000|2022-04-08 18:30:00|2480.4|2477.4|2481.7|2478.7|2481.8|2479.4|2479.5|2476.8|203
1649442900000|2022-04-08 18:35:00|2481.9|2478.9|2478.7|2476.7|2481.9|2479.3|2478.6|2476.2|238
1649443200000|2022-04-08 18:40:00|2478.6|2476.6|2477.3|2475.3|2478.7|2476.6|2477.1|2474.7|155
1649443500000|2022-04-08 18:45:00|2477.4|2475.4|2479.3|2476.3|2479.4|2476.6|2476|2473.6|140
1649443800000|2022-04-08 18:50:00|2479.2|2476.2|2481|2479|2482.6|2479.9|2479|2476|350
1649444100000|2022-04-08 18:55:00|2481.1|2479.1|2481.3|2478.3|2482.1|2479.6|2480.6|2477.9|218
1649444400000|2022-04-08 19:00:00|2481.2|2478.2|2477.4|2474.4|2481.4|2478.4|2476.7|2473.7|460
1649444700000|2022-04-08 19:05:00|2477.5|2474.5|2475.7|2473.7|2477.8|2474.8|2475.1|2472.4|240
1649445000000|2022-04-08 19:10:00|2475.8|2473.8|2478.1|2475.1|2478.5|2475.5|2475.6|2472.9|299
1649445300000|2022-04-08 19:15:00|2478|2475|2475.2|2473.2|2478.1|2475.1|2475.2|2472.6|265
1649445600000|2022-04-08 19:20:00|2475.3|2473.3|2475.3|2473.3|2476.4|2473.5|2475.1|2472.1|219
1649445900000|2022-04-08 19:25:00|2475.6|2472.6|2477.8|2474.8|2477.9|2474.9|2475.2|2472.3|261
1649446200000|2022-04-08 19:30:00|2477.9|2474.9|2477.9|2474.9|2478.7|2476.4|2476.9|2474.2|219
1649446500000|2022-04-08 19:35:00|2478.1|2475.1|2479.7|2476.7|2479.8|2476.8|2477.3|2474.6|234
1649446800000|2022-04-08 19:40:00|2479.6|2476.6|2477.9|2474.9|2479.8|2476.9|2477.3|2474.3|257
1649447100000|2022-04-08 19:45:00|2478|2475|2476.9|2473.9|2478.8|2476.4|2476.1|2473.1|254
1649447400000|2022-04-08 19:50:00|2477.2|2474.2|2474.9|2471.9|2477.6|2474.6|2474.4|2471.8|307
1649447700000|2022-04-08 19:55:00|2474.8|2471.8|2474.4|2471.4|2475.9|2472.9|2473.3|2470.3|428
1649448000000|2022-04-08 20:00:00|2474.2|2471.2|2475.1|2472.1|2475.9|2473.3|2473.2|2470.2|294
1649448300000|2022-04-08 20:05:00|2475|2472|2476.7|2473.7|2477.4|2474.4|2474.9|2471.9|184
1649448600000|2022-04-08 20:10:00|2476.8|2473.8|2476|2473|2477.1|2474.1|2475.8|2472.8|174
1649448900000|2022-04-08 20:15:00|2476.1|2473.1|2475.3|2472.3|2476.5|2473.5|2474.9|2471.9|137
1649449200000|2022-04-08 20:20:00|2475.4|2472.4|2475.6|2472.6|2475.8|2472.8|2474.4|2471.4|177
1649449500000|2022-04-08 20:25:00|2475.9|2472.9|2476.5|2473.5|2477|2474|2475.3|2472.3|159
1649449800000|2022-04-08 20:30:00|2476.4|2473.4|2476.7|2473.7|2477.2|2474.2|2476.3|2473.3|128
1649450100000|2022-04-08 20:35:00|2476.5|2473.5|2476.9|2473.9|2477.2|2474.2|2475.8|2472.8|123
1649450400000|2022-04-08 20:40:00|2476.8|2473.8|2478.2|2475.2|2478.9|2475.9|2476.5|2473.5|142
1649450700000|2022-04-08 20:45:00|2478.3|2475.3|2477.8|2474.8|2479.9|2476.9|2477.3|2474.3|149
1649451000000|2022-04-08 20:50:00|2478.8|2475.8|2479.4|2476.4|2481.9|2476.9|2477.3|2474.3|131
1649451300000|2022-04-08 20:55:00|2479.3|2476.3|2477.9|2474.9|2482.5|2477.1|2476.7|2469.2|236
1649023200000|2022-04-03 22:00:00|2469|2460|2464.5|2461.5|2470.2|2461.8|2461.2|2452.2|541
1649023500000|2022-04-03 22:05:00|2464.3|2461.3|2462.8|2459.8|2468.4|2462.5|2462.2|2457.5|235
1649023800000|2022-04-03 22:10:00|2464.2|2458.3|2461.4|2458.4|2464.3|2460.3|2460.2|2456.1|235
1649024100000|2022-04-03 22:15:00|2463.2|2456.7|2460.6|2457.6|2463.5|2459|2459.8|2454.5|286
1649024400000|2022-04-03 22:20:00|2460.7|2457.7|2460|2457|2463.6|2458.5|2459.7|2454.6|231
1649024700000|2022-04-03 22:25:00|2461.3|2456.3|2460.7|2457.7|2463.7|2457.8|2459.9|2454.6|151
1649025000000|2022-04-03 22:30:00|2460.8|2457.8|2460.8|2457.8|2462.4|2458.2|2459.5|2455.5|170
1649025300000|2022-04-03 22:35:00|2460.6|2457.6|2460.5|2457.5|2462.8|2458.1|2459.7|2455.9|128
1649025600000|2022-04-03 22:40:00|2460.6|2457.6|2460.4|2457.4|2460.8|2457.8|2459.9|2456.9|101
1649025900000|2022-04-03 22:45:00|2460.5|2457.5|2462.7|2459.7|2463.4|2460.4|2460.1|2457.1|130
1649026200000|2022-04-03 22:50:00|2462.8|2459.8|2462.2|2459.2|2463.6|2460.6|2461.6|2458.6|132
1649026500000|2022-04-03 22:55:00|2462.1|2459.1|2462.1|2459.1|2462.7|2459.7|2461.6|2458.6|92
1649026800000|2022-04-03 23:00:00|2462.3|2459.3|2462.2|2459.2|2463|2460|2461.7|2458.7|112
1649027100000|2022-04-03 23:05:00|2462.6|2459.6|2463|2460|2463.3|2460.3|2461.5|2459.1|129
1649027400000|2022-04-03 23:10:00|2463.1|2460.1|2462.9|2459.9|2463.2|2460.4|2462|2459.4|123
1649027700000|2022-04-03 23:15:00|2463|2460|2462.6|2459.6|2463|2460|2461.5|2458.9|106
1649028000000|2022-04-03 23:20:00|2462.5|2459.5|2462.6|2459.6|2463.2|2460.2|2462.3|2459.3|81
1649028300000|2022-04-03 23:25:00|2462.8|2459.8|2462.1|2459.1|2463.3|2460.3|2461.4|2458.4|131
1649028600000|2022-04-03 23:30:00|2461.9|2458.9|2462|2459|2463|2460|2461.4|2458.4|84
1649028900000|2022-04-03 23:35:00|2461.8|2458.8|2461.8|2458.8|2462.2|2459.2|2461|2458|194
1649029200000|2022-04-03 23:40:00|2461.7|2458.7|2461.6|2458.6|2462.4|2459.4|2461.2|2458.2|111
1649029500000|2022-04-03 23:45:00|2461.5|2458.5|2462.2|2459.2|2462.5|2459.5|2461.2|2458.2|124
1649029800000|2022-04-03 23:50:00|2462.3|2459.3|2463.2|2460.2|2463.3|2460.3|2461.6|2458.9|143
1649030100000|2022-04-03 23:55:00|2463.3|2460.3|2463.4|2460.4|2463.9|2460.9|2462.5|2459.6|145
1649030400000|2022-04-04 00:00:00|2463.2|2460.2|2464.6|2461.6|2465|2462.3|2462.3|2459.3|268
1649030700000|2022-04-04 00:05:00|2464.7|2461.7|2464.9|2461.9|2465.5|2462.5|2463.6|2460.6|253
1649031000000|2022-04-04 00:10:00|2464.8|2461.8|2464.8|2462.8|2465.4|2462.8|2464.1|2461.5|138
1649031300000|2022-04-04 00:15:00|2464.7|2462.7|2465.2|2463.2|2466|2463.4|2464.4|2461.4|194
1649031600000|2022-04-04 00:20:00|2465.4|2462.4|2466.1|2463.1|2467.5|2464.9|2464.9|2462.3|206
1649031900000|2022-04-04 00:25:00|2466|2463|2464.5|2461.5|2466.9|2464.2|2463.7|2461|169
1649032200000|2022-04-04 00:30:00|2464.6|2461.6|2464.5|2461.5|2465.1|2462.4|2463.3|2460.7|156
1649032500000|2022-04-04 00:35:00|2464.7|2461.7|2466.6|2463.6|2466.9|2464.4|2464.2|2461.5|147
1649032800000|2022-04-04 00:40:00|2466.5|2463.5|2467.9|2464.9|2468.5|2465.9|2466.4|2463.4|133
1649033100000|2022-04-04 00:45:00|2467.8|2464.8|2467|2464|2470|2467.5|2466.8|2463.8|306
1649033400000|2022-04-04 00:50:00|2467.1|2464.1|2465.3|2462.3|2469|2466.2|2464.9|2461.9|300
1649033700000|2022-04-04 00:55:00|2465.7|2462.7|2467.1|2464.1|2467.2|2464.6|2465.2|2462.2|207
1649034000000|2022-04-04 01:00:00|2466.9|2463.9|2464.9|2461.9|2467.5|2465|2464.1|2461.3|257
1649034300000|2022-04-04 01:05:00|2465|2462|2466.7|2463.7|2466.9|2464.1|2464.4|2461.8|162
1649034600000|2022-04-04 01:10:00|2467.1|2464.1|2464.2|2462.2|2467.1|2464.2|2464.1|2461.5|245
1649034900000|2022-04-04 01:15:00|2464.3|2462.3|2464.5|2462.5|2465.1|2462.7|2463.2|2460.5|177
1649035200000|2022-04-04 01:20:00|2464.4|2462.4|2467.8|2464.8|2467.9|2465.4|2464.3|2461.5|234
1649035500000|2022-04-04 01:25:00|2467.6|2464.6|2465.9|2463.9|2468.6|2465.9|2465.6|2462.7|269
1649035800000|2022-04-04 01:30:00|2465.8|2463.8|2467.3|2465.3|2468.8|2466|2465.8|2463.2|233
1649036100000|2022-04-04 01:35:00|2467.4|2465.4|2469.3|2466.3|2469.4|2466.6|2467.1|2464.2|168
1649036400000|2022-04-04 01:40:00|2469.1|2466.1|2471.2|2468.2|2471.8|2468.9|2468.7|2465.9|237
1649036700000|2022-04-04 01:45:00|2470.7|2468.7|2470.9|2467.9|2471.5|2469|2469.9|2467.2|262
1649037000000|2022-04-04 01:50:00|2471|2468|2470.2|2467.2|2471.1|2468.4|2469.1|2466.2|192
1649037300000|2022-04-04 01:55:00|2470.1|2467.1|2466.6|2463.6|2470.3|2467.8|2466.3|2463.3|207
1649037600000|2022-04-04 02:00:00|2466.7|2463.7|2465.5|2462.5|2468|2465.2|2464.8|2462.4|226
1649037900000|2022-04-04 02:05:00|2465.3|2462.3|2464.2|2461.2|2466.3|2463.4|2463.8|2460.8|243
1649038200000|2022-04-04 02:10:00|2464.3|2461.3|2463.4|2460.4|2464.8|2462.2|2462.4|2459.4|310
1649038500000|2022-04-04 02:15:00|2463.5|2460.5|2458.9|2455.9|2463.5|2460.5|2458.6|2455.7|253
1649038800000|2022-04-04 02:20:00|2459|2456|2457.6|2454.6|2460|2457|2457.3|2454.3|214
1649039100000|2022-04-04 02:25:00|2457.8|2454.8|2458|2455|2461.1|2458.6|2457.4|2454.4|226
1649039400000|2022-04-04 02:30:00|2457.9|2454.9|2456.5|2453.5|2458.3|2455.7|2455.8|2453.3|144
1649039700000|2022-04-04 02:35:00|2456.6|2453.6|2457.1|2454.1|2457.6|2455|2455.8|2453.2|208
1649040000000|2022-04-04 02:40:00|2457|2454|2456.5|2453.5|2459.1|2456.1|2456|2453|239
1649040300000|2022-04-04 02:45:00|2456.4|2453.4|2458.9|2455.9|2458.9|2455.9|2456.1|2453.1|158
1649040600000|2022-04-04 02:50:00|2458.7|2455.7|2457.7|2454.7|2458.8|2455.8|2457.4|2454.4|112
1649040900000|2022-04-04 02:55:00|2457.8|2454.8|2457.3|2454.3|2457.9|2455.5|2456|2453|166
1649041200000|2022-04-04 03:00:00|2457.4|2454.4|2457.7|2454.7|2458.7|2456.1|2456.1|2453.1|200
1649041500000|2022-04-04 03:05:00|2457.8|2454.8|2458.4|2455.4|2458.5|2455.6|2456.6|2453.6|214
1649041800000|2022-04-04 03:10:00|2458.3|2455.3|2458.8|2455.8|2459.3|2456.9|2458.2|2455.2|185
1649042100000|2022-04-04 03:15:00|2458.9|2455.9|2460.3|2457.3|2460.3|2457.9|2458.6|2455.6|149
1649042400000|2022-04-04 03:20:00|2460.1|2457.1|2460.2|2457.2|2460.5|2457.9|2458.5|2455.5|136
1649042700000|2022-04-04 03:25:00|2460.4|2457.4|2460.9|2458.9|2461.5|2459.2|2459.7|2457.1|195
1649043000000|2022-04-04 03:30:00|2460.7|2458.7|2461.1|2459.1|2461.7|2459.5|2460.4|2458.3|252
1649043300000|2022-04-04 03:35:00|2460.9|2458.9|2461.6|2458.6|2462.2|2460|2460.4|2457.8|151
1649043600000|2022-04-04 03:40:00|2461.7|2458.7|2460.2|2457.2|2461.8|2458.8|2460|2457|173
1649043900000|2022-04-04 03:45:00|2460.1|2457.1|2458.8|2455.8|2460.4|2458|2458.7|2455.7|134
1649044200000|2022-04-04 03:50:00|2458.9|2455.9|2458.2|2455.2|2459.2|2456.2|2458.2|2455.2|149
1649044500000|2022-04-04 03:55:00|2458.3|2455.3|2458.7|2455.7|2459.3|2456.3|2458.3|2455.3|156
1649044800000|2022-04-04 04:00:00|2458.5|2455.5|2458.9|2455.9|2459.8|2456.8|2457.5|2454.6|267
1649045100000|2022-04-04 04:05:00|2458.8|2455.8|2459.2|2456.2|2459.5|2456.5|2457.6|2454.6|231
1649045400000|2022-04-04 04:10:00|2459.1|2456.1|2457.6|2454.6|2459.2|2456.3|2456.9|2453.9|200
1649045700000|2022-04-04 04:15:00|2457.7|2454.7|2458.5|2455.5|2458.8|2455.8|2456.7|2453.7|236
1649046000000|2022-04-04 04:20:00|2458.6|2455.6|2459.3|2456.3|2459.3|2456.3|2456.4|2453.4|250
1649046300000|2022-04-04 04:25:00|2459.1|2456.1|2459.2|2456.2|2459.6|2457.2|2457.9|2455|194
1649046600000|2022-04-04 04:30:00|2459.3|2456.3|2461.3|2458.3|2461.6|2458.6|2459.1|2456.1|160
1649046900000|2022-04-04 04:35:00|2461.6|2458.6|2461.1|2458.1|2462.2|2459.4|2460.9|2457.9|172
1649047200000|2022-04-04 04:40:00|2461.4|2458.4|2459.5|2456.5|2461.5|2458.5|2458.9|2455.9|205
1649047500000|2022-04-04 04:45:00|2459.4|2456.4|2460.1|2457.1|2461|2458|2459.1|2456.1|161
1649047800000|2022-04-04 04:50:00|2460.2|2457.2|2459.4|2456.4|2460.2|2457.2|2458.7|2455.7|171
1649048100000|2022-04-04 04:55:00|2459.3|2456.3|2461.4|2458.4|2461.6|2458.6|2459.3|2456.3|148
1649048400000|2022-04-04 05:00:00|2461.1|2458.1|2461.8|2458.8|2461.8|2458.8|2460|2457|197
1649048700000|2022-04-04 05:05:00|2461.9|2458.9|2462.6|2460.6|2463|2460.6|2461.4|2458.4|132
1649049000000|2022-04-04 05:10:00|2462.4|2460.4|2464.6|2461.6|2465|2462.5|2462.4|2459.6|211
1649049300000|2022-04-04 05:15:00|2465.1|2462.1|2467.8|2464.8|2468.6|2465.7|2464.3|2461.6|162
1649049600000|2022-04-04 05:20:00|2467.6|2464.6|2468.5|2466.5|2469.2|2466.6|2467.5|2464.6|131
1649049900000|2022-04-04 05:25:00|2468.4|2466.4|2469.1|2466.1|2469.5|2466.6|2467.7|2464.7|228
1649050200000|2022-04-04 05:30:00|2469.3|2466.3|2470.1|2467.1|2471.1|2468.3|2469|2466|165
1649050500000|2022-04-04 05:35:00|2470|2467|2475.9|2472.9|2476.3|2473.4|2469.5|2466.9|278
1649050800000|2022-04-04 05:40:00|2475.8|2472.8|2476.2|2474.2|2478.7|2475.9|2475.4|2472.6|270
1649051100000|2022-04-04 05:45:00|2475.9|2473.9|2477.2|2474.2|2477.7|2475.3|2475.6|2473.4|252
1649051400000|2022-04-04 05:50:00|2477|2474|2476.6|2473.6|2478|2475.1|2475.4|2472.4|270
1649051700000|2022-04-04 05:55:00|2476.7|2473.7|2477.8|2474.8|2478.3|2475.3|2474|2471|282
1649052000000|2022-04-04 06:00:00|2478|2475|2475.5|2472.5|2478.2|2475.3|2472.5|2469.5|540
1649052300000|2022-04-04 06:05:00|2475.4|2472.4|2477.7|2474.7|2477.7|2474.7|2472.9|2469.9|398
1649052600000|2022-04-04 06:10:00|2477.5|2474.5|2478.2|2476.2|2479.7|2477.2|2476.4|2473.4|322
1649052900000|2022-04-04 06:15:00|2478.1|2476.1|2476.3|2473.3|2479.4|2477.3|2475.3|2472.3|423
1649053200000|2022-04-04 06:20:00|2476.2|2473.2|2478.9|2475.9|2480.8|2478.5|2475.9|2473.2|497
1649053500000|2022-04-04 06:25:00|2479|2476|2478.8|2476.8|2481|2478.6|2477.9|2475.3|474
1649053800000|2022-04-04 06:30:00|2479|2476|2477.9|2474.9|2480.7|2478.5|2476.4|2474|414
1649054100000|2022-04-04 06:35:00|2477.7|2474.7|2478.4|2475.4|2480.1|2477.8|2476.8|2473.8|454
1649054400000|2022-04-04 06:40:00|2478.6|2475.6|2478.7|2476.7|2479.3|2476.7|2477.4|2474.5|315
1649054700000|2022-04-04 06:45:00|2478.6|2476.6|2480.3|2477.3|2480.8|2478.5|2478.6|2476|268
1649055000000|2022-04-04 06:50:00|2480|2477|2482|2479|2482.6|2480.2|2478.6|2476.1|417
1649055300000|2022-04-04 06:55:00|2481.9|2478.9|2482.9|2480.9|2485|2483|2481.8|2478.8|539
1649055600000|2022-04-04 07:00:00|2482.5|2480.5|2484.7|2481.7|2486.5|2484.2|2482.1|2479.9|707
1649055900000|2022-04-04 07:05:00|2484.2|2482.2|2484|2481|2485.7|2483.2|2482.6|2480.2|616
1649056200000|2022-04-04 07:10:00|2483.3|2481.3|2484.1|2481.1|2485.4|2482.4|2482.1|2479.4|469
1649056500000|2022-04-04 07:15:00|2483.9|2480.9|2481.2|2479.2|2484.8|2482.2|2480.7|2478.1|510
1649056800000|2022-04-04 07:20:00|2481.4|2479.4|2482.3|2479.3|2482.3|2480|2479.7|2477.4|481
1649057100000|2022-04-04 07:25:00|2482.4|2479.4|2480.9|2477.9|2483|2480.5|2479.3|2476.9|546
1649057400000|2022-04-04 07:30:00|2480.8|2477.8|2480.8|2477.8|2481.6|2479.3|2479.4|2477.1|385
1649057700000|2022-04-04 07:35:00|2481|2478|2481.5|2479.5|2482.8|2480.4|2479.5|2477.1|461
1649058000000|2022-04-04 07:40:00|2481.6|2479.6|2484.6|2481.6|2484.9|2482.6|2481.4|2479.2|450
1649058300000|2022-04-04 07:45:00|2484.7|2481.7|2483.7|2480.7|2485.5|2482.8|2482.7|2480|504
1649058600000|2022-04-04 07:50:00|2483|2481|2482.9|2480.9|2485.2|2482.7|2482.9|2480|377
1649058900000|2022-04-04 07:55:00|2482.8|2480.8|2484.4|2481.4|2484.8|2482|2482.3|2479.7|455
1649059200000|2022-04-04 08:00:00|2484.5|2481.5|2483.2|2480.2|2486.1|2483.4|2483|2480.1|743
1649059500000|2022-04-04 08:05:00|2483.3|2480.3|2481.2|2479.2|2484.5|2481.5|2480.6|2478|501
1649059800000|2022-04-04 08:10:00|2480.9|2478.9|2481|2479|2482.3|2479.7|2479.6|2477.1|472
1649060100000|2022-04-04 08:15:00|2481.1|2479.1|2481.5|2479.5|2482.6|2480.2|2480.4|2478.1|482
1649060400000|2022-04-04 08:20:00|2481.4|2479.4|2479.8|2476.8|2481.4|2479.4|2479.3|2476.7|334
1649060700000|2022-04-04 08:25:00|2479.7|2476.7|2478.6|2475.6|2480.7|2478.3|2478.2|2475.6|407
1649061000000|2022-04-04 08:30:00|2478.8|2475.8|2478.9|2475.9|2479|2476.5|2476.8|2474.1|450
1649061300000|2022-04-04 08:35:00|2478.7|2475.7|2477.5|2475.5|2479.7|2477.5|2477.3|2474.5|322
1649061600000|2022-04-04 08:40:00|2477.6|2475.6|2478|2475|2479.3|2476.9|2477|2474.7|249
1649061900000|2022-04-04 08:45:00|2478.1|2475.1|2478.7|2476.7|2480|2477.5|2477.2|2474.2|419
1649062200000|2022-04-04 08:50:00|2479|2476|2480.5|2477.5|2481.5|2478.8|2478.1|2475.8|445
1649062500000|2022-04-04 08:55:00|2480.6|2477.6|2481|2479|2482.3|2479.9|2479.7|2477.3|366
1649062800000|2022-04-04 09:00:00|2481.8|2478.8|2479.9|2477.9|2482.6|2480|2479.2|2477.1|407
1649063100000|2022-04-04 09:05:00|2480|2478|2477.2|2475.2|2480.4|2478.4|2477.1|2475.1|468
1649063400000|2022-04-04 09:10:00|2477.4|2475.4|2475.7|2472.7|2478.6|2476.4|2475.1|2472.6|377
1649063700000|2022-04-04 09:15:00|2475.6|2472.6|2474.2|2472.2|2476.4|2473.7|2474|2471.5|388
1649064000000|2022-04-04 09:20:00|2474.3|2472.3|2473.7|2471.7|2475.6|2473|2473.5|2471.5|237
1649064300000|2022-04-04 09:25:00|2473.8|2471.8|2472.6|2470.6|2473.8|2471.8|2472.1|2469.8|246
1649064600000|2022-04-04 09:30:00|2472.5|2470.5|2474.1|2472.1|2476.3|2473.6|2472.1|2469.7|362
1649064900000|2022-04-04 09:35:00|2474.2|2472.2|2474.6|2472.6|2475.1|2472.7|2473|2471|329
1649065200000|2022-04-04 09:40:00|2474.8|2472.8|2474.4|2472.4|2477.3|2474.8|2474.3|2472.3|292
1649065500000|2022-04-04 09:45:00|2474.3|2472.3|2471.5|2469.5|2474.5|2472.5|2470.9|2468.9|265
1649065800000|2022-04-04 09:50:00|2471.4|2469.4|2470.1|2467.1|2471.5|2469.5|2469.5|2467|325
1649066100000|2022-04-04 09:55:00|2470|2467|2468.6|2466.6|2470.4|2467.9|2467.9|2465.8|355
1649066400000|2022-04-04 10:00:00|2468.7|2466.7|2469.9|2467.9|2470.6|2468.6|2467.6|2465.1|512
1649066700000|2022-04-04 10:05:00|2469.8|2467.8|2470.2|2468.2|2471.9|2469.5|2468.5|2466.5|267
1649067000000|2022-04-04 10:10:00|2470.1|2468.1|2469.7|2467.7|2470.2|2468.2|2469|2467|245
1649067300000|2022-04-04 10:15:00|2470|2468|2471.4|2469.4|2471.4|2469.4|2469|2467|361
1649067600000|2022-04-04 10:20:00|2471.1|2469.1|2469.9|2467.9|2472|2469.6|2469.7|2467.7|239
1649067900000|2022-04-04 10:25:00|2469.8|2467.8|2469.8|2467.8|2471.1|2468.9|2469.4|2467.1|260
1649068200000|2022-04-04 10:30:00|2469.9|2467.9|2468.6|2466.6|2470|2468|2467.4|2465.1|266
1649068500000|2022-04-04 10:35:00|2468.5|2466.5|2468.6|2466.6|2470|2467.5|2468.2|2466|245
1649068800000|2022-04-04 10:40:00|2468.4|2466.4|2467.4|2464.4|2469.1|2467.1|2466.7|2464.2|345
1649069100000|2022-04-04 10:45:00|2467.5|2464.5|2466.8|2464.8|2467.8|2465.3|2465.6|2463.6|314
1649069400000|2022-04-04 10:50:00|2466.9|2464.9|2469.1|2466.1|2470.2|2467.8|2466.6|2464.2|284
1649069700000|2022-04-04 10:55:00|2469|2466|2467.8|2465.8|2469.4|2466.8|2467.3|2464.7|364
1649070000000|2022-04-04 11:00:00|2468.4|2465.4|2467.2|2465.2|2468.4|2465.8|2464.1|2461.8|425
1649070300000|2022-04-04 11:05:00|2467.7|2465.7|2467.1|2464.1|2469.3|2466.3|2466.6|2463.9|316
1649070600000|2022-04-04 11:10:00|2467.2|2464.2|2466.2|2463.2|2467.2|2464.7|2464.3|2461.7|256
1649070900000|2022-04-04 11:15:00|2466.1|2463.1|2470.3|2468.3|2471.3|2469|2465.9|2463|404
1649071200000|2022-04-04 11:20:00|2470.5|2468.5|2470.2|2468.2|2471.2|2469.2|2467.3|2465|484
1649071500000|2022-04-04 11:25:00|2470.3|2468.3|2470.8|2467.8|2471.2|2468.9|2468.6|2466|414
1649071800000|2022-04-04 11:30:00|2470.9|2467.9|2471.3|2468.3|2472.6|2469.6|2469.8|2467.2|443
1649072100000|2022-04-04 11:35:00|2471.4|2468.4|2472.1|2469.1|2474.3|2471.9|2470.6|2468.2|450
1649072400000|2022-04-04 11:40:00|2472|2469|2468.1|2465.1|2472.8|2470.3|2467.8|2464.8|483
1649072700000|2022-04-04 11:45:00|2468|2465|2474.2|2472.2|2474.3|2472.3|2467.9|2464.9|436
1649073000000|2022-04-04 11:50:00|2474.1|2472.1|2475.1|2472.1|2476.3|2473.6|2474.1|2471.5|470
1649073300000|2022-04-04 11:55:00|2475.2|2472.2|2475.5|2473.5|2477.3|2474.9|2474.1|2471.4|387
1649073600000|2022-04-04 12:00:00|2475.7|2473.7|2480.1|2477.1|2480.5|2478.5|2473.4|2471.2|633
1649073900000|2022-04-04 12:05:00|2480|2477|2481.9|2478.9|2483|2480.6|2479.3|2476.9|604
1649074200000|2022-04-04 12:10:00|2481.8|2478.8|2476.8|2473.8|2482.5|2480.4|2475.9|2473.4|584
1649074500000|2022-04-04 12:15:00|2476.3|2474.3|2474.4|2471.4|2480.1|2477.6|2473.6|2471|502
1649074800000|2022-04-04 12:20:00|2474.5|2471.5|2474.8|2472.8|2476.5|2473.5|2472.5|2470.1|704
1649075100000|2022-04-04 12:25:00|2474.1|2472.1|2467.2|2465.2|2474.7|2472.7|2465.8|2463.4|638
1649075400000|2022-04-04 12:30:00|2467.1|2465.1|2473.6|2470.6|2476.9|2474.5|2466.8|2464|747
1649075700000|2022-04-04 12:35:00|2473.9|2470.9|2470.7|2468.7|2474.5|2472.1|2467|2465|805
1649076000000|2022-04-04 12:40:00|2470.2|2468.2|2466.5|2464.5|2470.9|2468.5|2464.6|2462.6|754
1649076300000|2022-04-04 12:45:00|2466.4|2464.4|2468.8|2466.8|2471.6|2469.1|2464.2|2462|775
1649076600000|2022-04-04 12:50:00|2468.7|2466.7|2469.9|2467.9|2472.7|2470.2|2467.2|2464.9|639
1649076900000|2022-04-04 12:55:00|2470|2468|2470.8|2468.8|2472|2469.5|2467.4|2465.3|539
1649077200000|2022-04-04 13:00:00|2471.3|2468.3|2469.4|2466.4|2472.8|2470.1|2467.2|2464.7|568
1649077500000|2022-04-04 13:05:00|2469.2|2466.2|2476.3|2473.3|2477.6|2475.2|2468.9|2466.1|769
1649077800000|2022-04-04 13:10:00|2476.6|2473.6|2465.2|2462.2|2476.6|2473.6|2464.6|2462.2|737
1649078100000|2022-04-04 13:15:00|2465.3|2462.3|2459.5|2456.5|2465.3|2462.5|2457.4|2455.3|695
1649078400000|2022-04-04 13:20:00|2459.6|2456.6|2456|2454|2460.6|2458.6|2454.4|2452.1|823
1649078700000|2022-04-04 13:25:00|2455.9|2453.9|2454.9|2451.9|2459|2456.6|2454.5|2451.9|756
1649079000000|2022-04-04 13:30:00|2455.1|2452.1|2459.5|2457.5|2463.5|2460.9|2451.9|2449.6|1138
1649079300000|2022-04-04 13:35:00|2459.7|2457.7|2463.7|2461.7|2464.4|2461.7|2453.4|2451.3|1145
1649079600000|2022-04-04 13:40:00|2463.9|2461.9|2458.8|2456.8|2471.9|2469.1|2458.2|2455.5|1035
1649079900000|2022-04-04 13:45:00|2459|2457|2441.3|2439.3|2459.6|2457.5|2435.9|2433.6|1226
1649080200000|2022-04-04 13:50:00|2441.2|2439.2|2438.1|2436.1|2445.1|2443.1|2432.1|2429.6|1148
1649080500000|2022-04-04 13:55:00|2438.6|2435.6|2433.8|2430.8|2440.2|2437.4|2432.5|2430.3|1085
1649080800000|2022-04-04 14:00:00|2433.6|2430.6|2441.7|2438.7|2446.6|2444.3|2429.2|2426.8|1534
1649081100000|2022-04-04 14:05:00|2442|2439|2435.8|2433.8|2442.2|2439.8|2431|2428.1|1300
1649081400000|2022-04-04 14:10:00|2436|2433|2436.2|2434.2|2440.7|2438.5|2434.7|2432.7|1162
1649081700000|2022-04-04 14:15:00|2436.3|2434.3|2429.8|2427.8|2440.8|2438.7|2429.1|2426.5|1052
1649082000000|2022-04-04 14:20:00|2430|2428|2435.5|2433.5|2439.6|2437.6|2429.7|2427.7|1187
1649082300000|2022-04-04 14:25:00|2435.1|2432.1|2440.5|2437.5|2440.5|2438.2|2431.3|2428.6|1064
1649082600000|2022-04-04 14:30:00|2440.6|2437.6|2439.8|2437.8|2442.4|2439.9|2437.3|2434.7|982
1649082900000|2022-04-04 14:35:00|2439.6|2437.6|2439.7|2436.7|2442.8|2440.4|2437|2434.5|963
1649083200000|2022-04-04 14:40:00|2439.6|2436.6|2444.6|2442.6|2445.9|2443.5|2439.2|2436.6|1063
1649083500000|2022-04-04 14:45:00|2444.7|2442.7|2455.3|2453.3|2456.5|2454|2444.7|2442.7|1135
1649083800000|2022-04-04 14:50:00|2455.2|2453.2|2458.4|2456.4|2459.5|2457.5|2451.7|2449.7|918
1649084100000|2022-04-04 14:55:00|2458.1|2456.1|2457.1|2455.1|2460.7|2458.7|2455.7|2453.7|850
1649084400000|2022-04-04 15:00:00|2457.3|2455.3|2458.2|2456.2|2460.1|2458|2453.3|2451.3|716
1649084700000|2022-04-04 15:05:00|2458.1|2456.1|2456.4|2453.4|2461.1|2458.9|2454.7|2452.7|886
1649085000000|2022-04-04 15:10:00|2456.5|2453.5|2456.7|2454.7|2458.7|2456.7|2456.4|2453.4|653
1649085300000|2022-04-04 15:15:00|2456.9|2454.9|2463.2|2461.2|2463.9|2461.6|2456.7|2454.7|670
1649085600000|2022-04-04 15:20:00|2463.1|2461.1|2460|2458|2463.8|2461.7|2458.6|2456.6|514
1649085900000|2022-04-04 15:25:00|2460.1|2458.1|2453.5|2450.5|2461.6|2459.6|2453.2|2450.5|575
1649086200000|2022-04-04 15:30:00|2453.7|2450.7|2450.7|2448.7|2453.7|2451.6|2449.7|2447.7|463
1649086500000|2022-04-04 15:35:00|2450.8|2448.8|2449.5|2447.5|2452.7|2450.7|2449.4|2447.4|337
1649086800000|2022-04-04 15:40:00|2449.4|2447.4|2446|2444|2450|2448|2445.6|2443.6|339
1649087100000|2022-04-04 15:45:00|2445.7|2443.7|2448.2|2446.2|2448.3|2446.3|2444.6|2442.6|464
1649087400000|2022-04-04 15:50:00|2448.1|2446.1|2448|2446|2448.7|2446.7|2446.1|2444.1|410
1649087700000|2022-04-04 15:55:00|2447.9|2445.9|2454|2452|2454.2|2452.2|2447.7|2445.7|514
1649088000000|2022-04-04 16:00:00|2453.7|2451.7|2451.6|2449.6|2454.5|2452.4|2451.5|2449.5|393
1649088300000|2022-04-04 16:05:00|2451.7|2449.7|2451.6|2448.6|2453.1|2451.1|2449.7|2447.7|422
1649088600000|2022-04-04 16:10:00|2451.5|2448.5|2454.5|2451.5|2454.5|2452.2|2450.7|2448|429
1649088900000|2022-04-04 16:15:00|2454.6|2451.6|2453|2451|2455.4|2453.4|2452.7|2450.7|394
1649089200000|2022-04-04 16:20:00|2452.9|2450.9|2454.8|2452.8|2455.5|2453.5|2452.8|2450.8|230
1649089500000|2022-04-04 16:25:00|2454.7|2452.7|2452.9|2450.9|2455|2453|2452.2|2450.2|305
1649089800000|2022-04-04 16:30:00|2452.8|2450.8|2450.5|2448.5|2452.8|2450.8|2448.8|2446.8|382
1649090100000|2022-04-04 16:35:00|2450.6|2448.6|2450.5|2448.5|2452.3|2450.3|2449.9|2447.9|270
1649090400000|2022-04-04 16:40:00|2450|2448|2451.4|2449.4|2451.9|2449.9|2449.3|2447.3|314
1649090700000|2022-04-04 16:45:00|2451.3|2449.3|2452.7|2450.7|2453.2|2451|2449.9|2447.5|284
1649091000000|2022-04-04 16:50:00|2452.6|2450.6|2450.6|2448.6|2453.2|2450.6|2450.4|2448.4|293
1649091300000|2022-04-04 16:55:00|2450.7|2448.7|2453.1|2451.1|2454|2452|2450.7|2448.2|305
1649091600000|2022-04-04 17:00:00|2452.8|2450.8|2447.6|2445.6|2453|2451|2447.3|2445.3|351
1649091900000|2022-04-04 17:05:00|2447.5|2445.5|2449.2|2447.2|2449.9|2447.6|2445.7|2443.7|454
1649092200000|2022-04-04 17:10:00|2449.5|2447.5|2451.1|2449.1|2452.4|2450.1|2449.5|2447.5|338
1649092500000|2022-04-04 17:15:00|2450.4|2448.4|2449.1|2447.1|2452|2449.6|2449|2446.7|272
1649092800000|2022-04-04 17:20:00|2449|2447|2450.1|2448.1|2453.4|2451|2447.8|2445.4|442
1649093100000|2022-04-04 17:25:00|2450.4|2448.4|2451|2449|2453|2450.6|2449.3|2447.3|371
1649093400000|2022-04-04 17:30:00|2450.9|2448.9|2448.1|2446.1|2452|2449.7|2447.7|2445.7|376
1649093700000|2022-04-04 17:35:00|2448|2446|2448.1|2446.1|2449.1|2447.1|2446.6|2444.4|273
1649094000000|2022-04-04 17:40:00|2448|2446|2448.3|2446.3|2449.6|2447.1|2447.6|2445.6|204
1649094300000|2022-04-04 17:45:00|2448.2|2446.2|2446.7|2444.7|2448.6|2446.6|2446.5|2444.5|127
1649094600000|2022-04-04 17:50:00|2446.8|2444.8|2448|2446|2448.5|2446.5|2446.7|2444.7|194
1649094900000|2022-04-04 17:55:00|2447.9|2445.9|2449.3|2447.3|2449.4|2447.4|2447.6|2445.6|199
1649095200000|2022-04-04 18:00:00|2448.7|2446.7|2448.7|2446.7|2448.8|2446.8|2446.4|2444.4|201
1649095500000|2022-04-04 18:05:00|2448.6|2446.6|2452.7|2450.7|2452.8|2450.8|2447.2|2445.2|260
1649095800000|2022-04-04 18:10:00|2452.6|2450.6|2451|2449|2452.6|2450.6|2449.9|2447.3|233
1649096100000|2022-04-04 18:15:00|2451.1|2449.1|2452|2450|2452.5|2450.4|2451|2448.6|192
1649096400000|2022-04-04 18:20:00|2452.1|2450.1|2452.7|2450.7|2453.5|2451.5|2451.9|2449.8|267
1649096700000|2022-04-04 18:25:00|2452.8|2450.8|2454.7|2452.7|2456|2453.6|2452.3|2450|344
1649097000000|2022-04-04 18:30:00|2454.6|2452.6|2456.5|2454.5|2457.1|2454.9|2454.4|2452.2|227
1649097300000|2022-04-04 18:35:00|2456.6|2454.6|2454.6|2452.6|2456.8|2454.8|2453|2450.5|218
1649097600000|2022-04-04 18:40:00|2454.7|2452.7|2454.1|2452.1|2455|2452.7|2451.9|2449.6|260
1649097900000|2022-04-04 18:45:00|2454.2|2452.2|2454.6|2452.6|2456.6|2454.1|2453|2451|288
1649098200000|2022-04-04 18:50:00|2454.7|2452.7|2455|2453|2456.4|2454.3|2454|2452|276
1649098500000|2022-04-04 18:55:00|2455.2|2453.2|2454.2|2452.2|2455.3|2453.3|2453.6|2451.6|241
1649098800000|2022-04-04 19:00:00|2454.1|2452.1|2454.4|2451.4|2454.8|2452.8|2452.7|2450.6|286
1649099100000|2022-04-04 19:05:00|2454.5|2451.5|2454.5|2451.5|2454.9|2452.6|2453.1|2450.8|232
1649099400000|2022-04-04 19:10:00|2454.4|2451.4|2454|2452|2454.9|2452.2|2452.4|2449.8|299
1649099700000|2022-04-04 19:15:00|2453.9|2451.9|2453.5|2451.5|2455|2452.9|2453.3|2450.9|229
1649100000000|2022-04-04 19:20:00|2453.4|2451.4|2452|2449|2455.1|2452.7|2451.4|2448.7|248
1649100300000|2022-04-04 19:25:00|2452.2|2449.2|2449.6|2447.6|2453.2|2450.6|2449.5|2446.9|266
1649100600000|2022-04-04 19:30:00|2449.8|2447.8|2451.7|2448.7|2452.3|2449.6|2448.9|2446|356
1649100900000|2022-04-04 19:35:00|2451.6|2448.6|2450.6|2448.6|2452.5|2449.8|2450.4|2448|262
1649101200000|2022-04-04 19:40:00|2450.5|2448.5|2450.6|2448.6|2452|2449.6|2450.1|2447.8|246
1649101500000|2022-04-04 19:45:00|2450.5|2448.5|2451.9|2448.9|2452.7|2450.3|2449.9|2447.4|226
1649101800000|2022-04-04 19:50:00|2451.7|2448.7|2452.4|2450.4|2453.6|2451|2451.1|2448.6|335
1649102100000|2022-04-04 19:55:00|2452.6|2450.6|2452.5|2450.5|2454.5|2452.1|2452.1|2449.7|257
1649102400000|2022-04-04 20:00:00|2452.6|2450.6|2452.7|2450.7|2453.3|2451.2|2451.9|2449.1|232
1649102700000|2022-04-04 20:05:00|2452.6|2450.6|2451.4|2449.4|2453.2|2450.7|2451.3|2449.3|89
1649103000000|2022-04-04 20:10:00|2451.5|2449.5|2452.3|2449.3|2452.4|2449.8|2451.2|2448.9|102
1649103300000|2022-04-04 20:15:00|2452.1|2449.1|2452.4|2450.4|2452.8|2450.4|2451.5|2449.1|105
1649103600000|2022-04-04 20:20:00|2452.3|2450.3|2452.3|2449.3|2452.8|2450.5|2451.1|2449|102
1649103900000|2022-04-04 20:25:00|2452.2|2449.2|2452.7|2450.7|2453.3|2450.9|2451.5|2448.6|118
1649104200000|2022-04-04 20:30:00|2453.1|2450.1|2454.2|2452.2|2454.8|2452.5|2452.8|2449.8|101
1649104500000|2022-04-04 20:35:00|2454.1|2452.1|2456.2|2453.2|2456.3|2453.4|2454.1|2452.1|104
1649104800000|2022-04-04 20:40:00|2456.1|2453.1|2456.4|2453.4|2456.9|2453.9|2456.1|2453.1|96
1649105100000|2022-04-04 20:45:00|2456.5|2453.5|2456.3|2453.3|2457.6|2455|2455.9|2452.9|110
1649105400000|2022-04-04 20:50:00|2456.4|2453.4|2456.2|2453.2|2456.6|2453.6|2455.5|2452.5|112
1649105700000|2022-04-04 20:55:00|2456.1|2453.1|2455.3|2452.3|2456.9|2453.9|2454.5|2450|124
1649109600000|2022-04-04 22:00:00|2456.7|2453.7|2457.1|2454.1|2458.3|2454.4|2456.1|2452.6|154
1649109900000|2022-04-04 22:05:00|2456.8|2453.8|2455.8|2452.8|2457.3|2454.4|2455|2452|158
1649110200000|2022-04-04 22:10:00|2455.7|2452.7|2456.5|2453.5|2456.8|2453.8|2455.6|2452.6|153
1649110500000|2022-04-04 22:15:00|2456.6|2453.6|2455.8|2452.8|2456.8|2453.8|2455.4|2452.4|147
1649110800000|2022-04-04 22:20:00|2456|2453|2455.2|2452.2|2456.3|2453.3|2455|2452|77
1649111100000|2022-04-04 22:25:00|2455.1|2452.1|2455.4|2452.4|2455.9|2452.9|2455|2452|64
1649111400000|2022-04-04 22:30:00|2455.2|2452.2|2456.1|2453.1|2456.5|2453.5|2454.9|2451.9|137
1649111700000|2022-04-04 22:35:00|2456.2|2453.2|2456.2|2453.2|2456.3|2453.3|2455.7|2452.7|81
1649112000000|2022-04-04 22:40:00|2456.1|2453.1|2456.2|2453.2|2456.6|2453.7|2455.7|2453|75
1649112300000|2022-04-04 22:45:00|2456|2453|2456.2|2453.2|2456.8|2453.8|2455.7|2452.7|108
1649112600000|2022-04-04 22:50:00|2456.3|2453.3|2456.5|2453.5|2456.7|2453.8|2455.6|2453|103
1649112900000|2022-04-04 22:55:00|2456.3|2453.3|2455.4|2452.4|2456.8|2453.8|2454.7|2452.3|110
1649113200000|2022-04-04 23:00:00|2455.3|2452.3|2455.5|2452.5|2455.7|2453.1|2454.7|2451.9|81
1649113500000|2022-04-04 23:05:00|2455.3|2452.3|2455|2452|2455.5|2452.7|2454.5|2451.8|71
1649113800000|2022-04-04 23:10:00|2454.9|2451.9|2454.5|2451.5|2455|2452.3|2454|2451.3|121
1649114100000|2022-04-04 23:15:00|2454.6|2451.6|2454.9|2451.9|2455.2|2452.2|2454|2451|131
1649114400000|2022-04-04 23:20:00|2455|2452|2454.2|2451.2|2455.1|2452.8|2453.9|2451.2|87
1649114700000|2022-04-04 23:25:00|2454.3|2451.3|2454.1|2452.1|2454.8|2452.3|2453.9|2451.2|47
1649115000000|2022-04-04 23:30:00|2454.6|2451.6|2454.2|2451.2|2454.9|2452.3|2453.8|2450.8|107
1649115300000|2022-04-04 23:35:00|2453.9|2450.9|2454.2|2451.2|2454.4|2451.5|2453.4|2450.7|56
1649115600000|2022-04-04 23:40:00|2454.1|2451.1|2455.7|2452.7|2455.7|2452.7|2453|2450.3|145
1649115900000|2022-04-04 23:45:00|2455.6|2452.6|2454.4|2451.4|2455.8|2452.8|2453.9|2450.9|206
1649116200000|2022-04-04 23:50:00|2454.2|2451.2|2454|2451|2454.8|2451.8|2453.8|2450.8|107
1649116500000|2022-04-04 23:55:00|2453.9|2450.9|2454.4|2451.4|2454.5|2451.5|2453.5|2450.5|133
1649116800000|2022-04-05 00:00:00|2454.5|2451.5|2455.9|2452.9|2456.8|2453.8|2453.9|2450.9|245
1649117100000|2022-04-05 00:05:00|2456|2453|2454.3|2451.3|2457.1|2454.5|2454.1|2451.2|179
1649117400000|2022-04-05 00:10:00|2454.2|2451.2|2455.1|2452.1|2455.6|2452.6|2453.7|2451.2|117
1649117700000|2022-04-05 00:15:00|2455.2|2452.2|2452.6|2450.6|2455.2|2452.2|2452.5|2449.9|142
1649118000000|2022-04-05 00:20:00|2453.2|2450.2|2453.2|2450.2|2454.3|2451.4|2452.5|2450|125
1649118300000|2022-04-05 00:25:00|2453.3|2450.3|2452.9|2449.9|2454|2451|2452.6|2449.8|120
1649118600000|2022-04-05 00:30:00|2453|2450|2453.4|2450.4|2454.5|2451.6|2452.6|2449.8|140
1649118900000|2022-04-05 00:35:00|2452.9|2449.9|2455|2452|2455|2452|2452.4|2449.8|173
1649119200000|2022-04-05 00:40:00|2455.1|2452.1|2453.8|2450.8|2456|2453|2453.6|2450.7|242
1649119500000|2022-04-05 00:45:00|2454.2|2451.2|2455.2|2452.2|2456.8|2453.8|2454.1|2451.1|451
1649119800000|2022-04-05 00:50:00|2455.3|2452.3|2454.5|2451.5|2456.3|2453.3|2454.2|2451.2|243
1649120100000|2022-04-05 00:55:00|2454.3|2451.3|2453.3|2450.3|2454.8|2451.8|2453.3|2450.3|178
1649120400000|2022-04-05 01:00:00|2453.4|2450.4|2455.3|2452.3|2455.3|2452.3|2451.8|2449.2|234
1649120700000|2022-04-05 01:05:00|2455|2453|2453.7|2450.7|2456.9|2454.3|2453.1|2450.5|227
1649121000000|2022-04-05 01:10:00|2453.9|2450.9|2449.8|2447.8|2453.9|2450.9|2449.8|2447.1|249
1649121300000|2022-04-05 01:15:00|2449.9|2447.9|2450.4|2447.4|2450.9|2447.9|2449.1|2446.6|208
1649121600000|2022-04-05 01:20:00|2450.9|2447.9|2450.8|2447.8|2451.5|2448.5|2449.8|2446.8|194
1649121900000|2022-04-05 01:25:00|2450.6|2447.6|2450.6|2447.6|2451.3|2448.5|2449.4|2446.7|227
1649122200000|2022-04-05 01:30:00|2450.4|2447.4|2452.1|2449.1|2452.9|2450.4|2450.3|2447.3|269
1649122500000|2022-04-05 01:35:00|2452|2449|2451|2448|2452|2449|2450|2447|197
1649122800000|2022-04-05 01:40:00|2450.9|2447.9|2449.3|2446.3|2450.9|2447.9|2449.1|2446.1|209
1649123100000|2022-04-05 01:45:00|2449.5|2446.5|2449.9|2446.9|2450.1|2447.1|2448.8|2445.8|183
1649123400000|2022-04-05 01:50:00|2449.7|2446.7|2450|2447|2450.7|2447.7|2449.6|2446.6|232
1649123700000|2022-04-05 01:55:00|2450.1|2447.1|2450.6|2447.6|2451.3|2448.3|2449.3|2446.3|170
1649124000000|2022-04-05 02:00:00|2450.5|2447.5|2452|2449|2452.5|2449.8|2450.5|2447.5|248
1649124300000|2022-04-05 02:05:00|2452.4|2449.4|2450.7|2447.7|2452.6|2449.9|2450.5|2447.5|186
1649124600000|2022-04-05 02:10:00|2450.2|2447.2|2448.3|2445.3|2450.4|2447.4|2447.7|2445.1|166
1649124900000|2022-04-05 02:15:00|2448.2|2445.2|2449.4|2446.4|2450|2447|2448.1|2445.1|211
1649125200000|2022-04-05 02:20:00|2449.3|2446.3|2449.1|2446.1|2449.8|2446.9|2448.4|2445.4|176
1649125500000|2022-04-05 02:25:00|2449|2446|2448.1|2445.1|2449.9|2446.9|2448.1|2445.1|212
1649125800000|2022-04-05 02:30:00|2448.3|2445.3|2447.1|2444.1|2448.7|2446|2446.5|2443.5|276
1649126100000|2022-04-05 02:35:00|2446.5|2444.5|2450.9|2447.9|2451.1|2448.6|2446.5|2444.2|294
1649126400000|2022-04-05 02:40:00|2451|2448|2451.2|2448.2|2451.5|2448.6|2450.2|2447.6|167
1649126700000|2022-04-05 02:45:00|2451.1|2448.1|2449.5|2446.5|2451.3|2448.3|2448.4|2446|196
1649127000000|2022-04-05 02:50:00|2449.4|2446.4|2448.4|2445.4|2449.4|2446.4|2447.4|2444.8|209
1649127300000|2022-04-05 02:55:00|2448.1|2445.1|2447.2|2444.2|2449.7|2446.7|2447.1|2444.1|261
1649127600000|2022-04-05 03:00:00|2447.1|2444.1|2445.9|2442.9|2447.1|2444.1|2445.7|2442.7|188
1649127900000|2022-04-05 03:05:00|2446|2443|2447.2|2444.2|2447.4|2444.4|2445.2|2442.6|169
1649128200000|2022-04-05 03:10:00|2447.1|2444.1|2448|2445|2450.1|2447.6|2447|2444|309
1649128500000|2022-04-05 03:15:00|2447.8|2444.8|2449.8|2446.8|2450.2|2447.2|2447.3|2444.8|258
1649128800000|2022-04-05 03:20:00|2449.7|2446.7|2449.4|2446.4|2450.2|2447.2|2448.7|2445.7|296
1649129100000|2022-04-05 03:25:00|2449.5|2446.5|2448.8|2445.8|2450|2447.4|2448.8|2445.8|179
1649129400000|2022-04-05 03:30:00|2448.7|2445.7|2449.2|2446.2|2449.6|2446.6|2448.6|2445.6|157
1649129700000|2022-04-05 03:35:00|2449.3|2446.3|2450.4|2447.4|2450.9|2447.9|2448.5|2445.5|302
1649130000000|2022-04-05 03:40:00|2450.6|2447.6|2449.5|2446.5|2450.7|2448.1|2449.2|2446.2|186
1649130300000|2022-04-05 03:45:00|2449.4|2446.4|2450.6|2447.6|2450.6|2447.6|2449.1|2446.1|212
1649130600000|2022-04-05 03:50:00|2450.3|2447.3|2452.4|2449.4|2452.6|2449.6|2449.9|2447.2|147
1649130900000|2022-04-05 03:55:00|2452.1|2449.1|2450.9|2447.9|2452.2|2449.2|2450.3|2447.4|215
1649131200000|2022-04-05 04:00:00|2450.8|2447.8|2449.4|2446.4|2451|2448|2448.9|2445.9|223
1649131500000|2022-04-05 04:05:00|2449.5|2446.5|2447.7|2445.7|2449.9|2447.5|2447.2|2444.8|186
1649131800000|2022-04-05 04:10:00|2447.6|2445.6|2445.5|2443.5|2448.3|2445.7|2445.3|2442.7|167
1649132100000|2022-04-05 04:15:00|2445.4|2443.4|2446.7|2443.7|2448|2445|2445.2|2442.4|138
1649132400000|2022-04-05 04:20:00|2446.8|2443.8|2446.1|2443.1|2447.3|2444.7|2445.5|2442.8|212
1649132700000|2022-04-05 04:25:00|2446.2|2443.2|2446.2|2443.2|2448|2445|2446|2443|292
1649133000000|2022-04-05 04:30:00|2446|2443|2448.6|2445.6|2449.8|2446.8|2445.8|2442.8|470
1649133300000|2022-04-05 04:35:00|2448.8|2445.8|2447.3|2444.3|2449.2|2446.2|2447|2444|299
1649133600000|2022-04-05 04:40:00|2447.1|2444.1|2447.1|2444.1|2447.5|2444.5|2446|2443|290
1649133900000|2022-04-05 04:45:00|2447.5|2444.5|2448.1|2445.1|2449.5|2446.5|2447.1|2444.1|388
1649134200000|2022-04-05 04:50:00|2448|2445|2448.6|2445.6|2449.4|2446.4|2447.7|2444.7|255
1649134500000|2022-04-05 04:55:00|2448.4|2445.4|2448.4|2445.4|2449.5|2446.5|2448.2|2445.2|206
1649134800000|2022-04-05 05:00:00|2448.2|2445.2|2449.8|2446.8|2451.3|2448.3|2447.7|2444.7|329
1649135100000|2022-04-05 05:05:00|2449.9|2446.9|2448.1|2445.1|2449.9|2446.9|2447.1|2444.1|217
1649135400000|2022-04-05 05:10:00|2448.2|2445.2|2448.8|2445.8|2449.4|2446.7|2448.1|2445.1|171
1649135700000|2022-04-05 05:15:00|2448.9|2445.9|2452|2449|2452.3|2449.3|2448.7|2445.7|260
1649136000000|2022-04-05 05:20:00|2451.6|2448.6|2453.1|2451.1|2453.8|2451.3|2451.3|2448.4|146
1649136300000|2022-04-05 05:25:00|2453.2|2451.2|2452.1|2449.1|2453.3|2451.2|2451.2|2448.2|176
1649136600000|2022-04-05 05:30:00|2452.2|2449.2|2453.7|2450.7|2453.7|2450.7|2452.1|2449.2|135
1649136900000|2022-04-05 05:35:00|2453.6|2450.6|2455.4|2452.4|2455.7|2452.7|2453.5|2450.5|156
1649137200000|2022-04-05 05:40:00|2455.3|2452.3|2458.5|2455.5|2458.9|2455.9|2455.2|2452.2|269
1649137500000|2022-04-05 05:45:00|2458.4|2455.4|2459.3|2456.3|2459.8|2456.9|2458|2455|207
1649137800000|2022-04-05 05:50:00|2459.4|2456.4|2461.5|2459.5|2462.2|2459.5|2459.3|2456.4|199
1649138100000|2022-04-05 05:55:00|2461.8|2458.8|2464.4|2461.4|2465.7|2462.7|2461.4|2458.8|196
1649138400000|2022-04-05 06:00:00|2464.9|2461.9|2466.6|2463.6|2467.2|2464.2|2464.7|2461.7|439
1649138700000|2022-04-05 06:05:00|2466.7|2463.7|2465.1|2463.1|2468.5|2465.5|2464.9|2462.7|400
1649139000000|2022-04-05 06:10:00|2465.2|2463.2|2466.8|2463.8|2467.4|2464.4|2464|2461.5|387
1649139300000|2022-04-05 06:15:00|2466.9|2463.9|2465.4|2462.4|2468.2|2465.2|2464|2461.4|255
1649139600000|2022-04-05 06:20:00|2465.5|2462.5|2465.6|2462.6|2467.5|2464.5|2464.7|2461.8|312
1649139900000|2022-04-05 06:25:00|2465.5|2462.5|2465.3|2462.3|2467.4|2464.4|2463.7|2461.6|339
1649140200000|2022-04-05 06:30:00|2465.5|2462.5|2466.1|2464.1|2468.7|2466|2465|2462.5|332
1649140500000|2022-04-05 06:35:00|2466.2|2464.2|2469.3|2466.3|2469.9|2467.1|2466.2|2463.9|278
1649140800000|2022-04-05 06:40:00|2468.9|2466.9|2468.5|2465.5|2470|2467.5|2467.6|2465.1|306
1649141100000|2022-04-05 06:45:00|2468.6|2465.6|2468.8|2466.8|2469.6|2467|2467.4|2464.9|257
1649141400000|2022-04-05 06:50:00|2468.9|2466.9|2470.9|2468.9|2471.4|2469.4|2468.9|2466|223
1649141700000|2022-04-05 06:55:00|2470.8|2468.8|2471|2469|2471.9|2469.7|2469.6|2467.1|293
1649142000000|2022-04-05 07:00:00|2471.5|2468.5|2472.9|2470.9|2473.9|2471.9|2470.6|2467.6|547
1649142300000|2022-04-05 07:05:00|2472.8|2470.8|2472.9|2469.9|2474.3|2471.9|2471.4|2469.1|416
1649142600000|2022-04-05 07:10:00|2472.8|2469.8|2469.8|2467.8|2472.8|2470.2|2468.9|2466.7|446
1649142900000|2022-04-05 07:15:00|2469.7|2467.7|2466.5|2464.5|2469.8|2467.8|2466.4|2464.3|351
1649143200000|2022-04-05 07:20:00|2466.4|2464.4|2466.6|2463.6|2467.8|2465.8|2465.2|2462.7|303
1649143500000|2022-04-05 07:25:00|2466.4|2463.4|2466.4|2464.4|2466.9|2464.9|2464.2|2462.2|462
1649143800000|2022-04-05 07:30:00|2466.5|2464.5|2467|2465|2467|2465|2464.8|2462.8|389
1649144100000|2022-04-05 07:35:00|2466.7|2464.7|2469|2467|2469.7|2467.4|2466.7|2464.7|274
1649144400000|2022-04-05 07:40:00|2469.1|2467.1|2469.1|2467.1|2470.1|2467.9|2467.7|2465.3|403
1649144700000|2022-04-05 07:45:00|2469|2467|2469.9|2467.9|2470.5|2468.2|2468.6|2466|368
1649145000000|2022-04-05 07:50:00|2469.5|2467.5|2470.8|2468.8|2471|2469|2468.2|2465.5|319
1649145300000|2022-04-05 07:55:00|2470.7|2468.7|2467.5|2464.5|2470.9|2468.9|2465.3|2463.1|393
1649145600000|2022-04-05 08:00:00|2467.4|2464.4|2465.7|2463.7|2468.1|2466|2464.4|2461.8|361
1649145900000|2022-04-05 08:05:00|2465.8|2463.8|2461.4|2459.4|2466.1|2464.1|2459.5|2457.4|421
1649146200000|2022-04-05 08:10:00|2461.3|2459.3|2463.1|2461.1|2463.9|2461.9|2460.9|2458.9|355
1649146500000|2022-04-05 08:15:00|2463|2461|2463.7|2461.7|2465.1|2463.1|2463|2460.7|387
1649146800000|2022-04-05 08:20:00|2463.6|2461.6|2467.8|2464.8|2469.1|2466.4|2463.3|2460.7|337
1649147100000|2022-04-05 08:25:00|2467.9|2464.9|2464.5|2462.5|2467.9|2464.9|2464.5|2462.4|344
1649147400000|2022-04-05 08:30:00|2464.6|2462.6|2465.1|2463.1|2466.6|2464.6|2462|2459.8|440
1649147700000|2022-04-05 08:35:00|2465.8|2462.8|2464.3|2461.3|2466.6|2464.3|2463.6|2461.1|346
1649148000000|2022-04-05 08:40:00|2464.1|2461.1|2465.5|2463.5|2465.9|2463.6|2461.5|2458.9|520
1649148300000|2022-04-05 08:45:00|2465.7|2463.7|2470.9|2467.9|2471.6|2469.2|2465.7|2463.7|410
1649148600000|2022-04-05 08:50:00|2470.8|2467.8|2471.1|2468.1|2472.8|2469.9|2469.4|2467|528
1649148900000|2022-04-05 08:55:00|2470.8|2467.8|2472.3|2469.3|2472.9|2470.3|2469.7|2467.3|552
1649149200000|2022-04-05 09:00:00|2472.2|2469.2|2472.1|2470.1|2472.8|2470.2|2471|2468.4|411
1649149500000|2022-04-05 09:05:00|2473|2470|2470.2|2467.2|2473.2|2470.6|2468.5|2466.1|626
1649149800000|2022-04-05 09:10:00|2470.1|2467.1|2468.2|2465.2|2470.9|2468.2|2467.5|2464.9|617
1649150100000|2022-04-05 09:15:00|2468.4|2465.4|2467.1|2464.1|2469.4|2466.6|2466.5|2463.5|500
1649150400000|2022-04-05 09:20:00|2467.2|2464.2|2467.8|2464.8|2468|2465|2465.3|2462.3|373
1649150700000|2022-04-05 09:25:00|2467.6|2464.6|2468.8|2465.8|2469.5|2466.5|2465.7|2462.7|354
1649151000000|2022-04-05 09:30:00|2468.9|2465.9|2468.2|2465.2|2470.3|2467.3|2467.6|2464.6|283
1649151300000|2022-04-05 09:35:00|2467.7|2465.7|2466.8|2463.8|2468.8|2465.9|2466.3|2463.3|424
1649151600000|2022-04-05 09:40:00|2466.7|2463.7|2469.5|2466.5|2469.9|2466.9|2466.4|2463.7|439
1649151900000|2022-04-05 09:45:00|2469.7|2466.7|2468.7|2465.7|2470.3|2467.3|2466.7|2464.1|469
1649152200000|2022-04-05 09:50:00|2468.2|2466.2|2465.8|2463.8|2470|2467|2465.5|2463.1|531
1649152500000|2022-04-05 09:55:00|2465.9|2463.9|2465.4|2463.4|2467.4|2464.6|2465.2|2462.5|355
1649152800000|2022-04-05 10:00:00|2465.8|2463.8|2466.5|2464.5|2467.1|2464.8|2465|2462.6|444
1649153100000|2022-04-05 10:05:00|2466|2464|2467.4|2464.4|2468.5|2466.4|2464.7|2462.4|420
1649153400000|2022-04-05 10:10:00|2467.6|2464.6|2467.7|2464.7|2468.5|2465.8|2466|2463.4|525
1649153700000|2022-04-05 10:15:00|2466.9|2464.9|2467.9|2464.9|2468.6|2465.9|2465.8|2463.4|303
1649154000000|2022-04-05 10:20:00|2467.8|2464.8|2465.9|2462.9|2468.6|2465.6|2464.9|2462.5|375
1649154300000|2022-04-05 10:25:00|2466|2463|2465.2|2463.2|2467.6|2464.6|2464.7|2462.1|444
1649154600000|2022-04-05 10:30:00|2465.1|2463.1|2463.3|2461.3|2466|2463.5|2462.8|2460.4|443
1649154900000|2022-04-05 10:35:00|2463.5|2461.5|2465.7|2462.7|2466.3|2463.7|2462.8|2460|454
1649155200000|2022-04-05 10:40:00|2465.8|2462.8|2464.9|2461.9|2466.1|2463.6|2464|2461.4|427
1649155500000|2022-04-05 10:45:00|2465|2462|2466.4|2464.4|2467.4|2464.7|2464.5|2461.8|421
1649155800000|2022-04-05 10:50:00|2466.9|2463.9|2469.4|2466.4|2469.9|2467.3|2466.9|2463.9|256
1649156100000|2022-04-05 10:55:00|2469.1|2466.1|2468.6|2465.6|2471.3|2468.8|2467.5|2465.5|434
1649156400000|2022-04-05 11:00:00|2468.5|2465.5|2468.6|2465.6|2470.8|2468.2|2467.9|2465.3|503
1649156700000|2022-04-05 11:05:00|2468.4|2465.4|2468.6|2465.6|2469.7|2466.7|2467|2464|318
1649157000000|2022-04-05 11:10:00|2468.5|2465.5|2466.7|2463.7|2468.5|2465.5|2465|2462.7|430
1649157300000|2022-04-05 11:15:00|2466.6|2463.6|2468.4|2465.4|2468.5|2465.8|2466.2|2463.5|430
1649157600000|2022-04-05 11:20:00|2468.6|2465.6|2468.2|2465.2|2468.7|2466|2466.5|2464.2|359
1649157900000|2022-04-05 11:25:00|2468.3|2465.3|2466.6|2464.6|2470|2467.3|2465.6|2463|314
1649158200000|2022-04-05 11:30:00|2466.5|2464.5|2465.3|2462.3|2468.8|2466.3|2464.9|2462.1|383
1649158500000|2022-04-05 11:35:00|2465.6|2462.6|2465.7|2462.7|2466.6|2463.6|2464.7|2462|440
1649158800000|2022-04-05 11:40:00|2465.8|2462.8|2467.9|2464.9|2468.8|2466.1|2465.8|2462.8|481
1649159100000|2022-04-05 11:45:00|2468.1|2465.1|2468.6|2465.6|2469.7|2467.3|2467.2|2464.5|362
1649159400000|2022-04-05 11:50:00|2468.9|2465.9|2468.2|2465.2|2469.2|2466.9|2467.3|2464.7|418
1649159700000|2022-04-05 11:55:00|2468.3|2465.3|2469.1|2467.1|2469.8|2467.1|2467.5|2465.1|415
1649160000000|2022-04-05 12:00:00|2469|2467|2464.9|2461.9|2470.6|2467.8|2463.3|2460.3|522
1649160300000|2022-04-05 12:05:00|2464.8|2461.8|2461|2458|2465.2|2462.7|2460.4|2457.8|544
1649160600000|2022-04-05 12:10:00|2461.1|2458.1|2462.3|2459.3|2462.6|2459.9|2459.1|2456.4|526
1649160900000|2022-04-05 12:15:00|2462.2|2459.2|2462.9|2459.9|2464.5|2462|2459.7|2457.6|587
1649161200000|2022-04-05 12:20:00|2462.8|2459.8|2472|2469|2472.2|2469.2|2460.9|2458.3|748
1649161500000|2022-04-05 12:25:00|2472.1|2469.1|2469|2466|2474.2|2471.5|2468.2|2465.2|645
1649161800000|2022-04-05 12:30:00|2468.9|2465.9|2469.6|2466.6|2472.5|2469.9|2467.5|2464.5|541
1649162100000|2022-04-05 12:35:00|2469.4|2466.4|2471.4|2469.4|2472.1|2469.6|2468.1|2465.5|561
1649162400000|2022-04-05 12:40:00|2471.5|2469.5|2474.4|2472.4|2475.1|2472.6|2469.9|2467.4|666
1649162700000|2022-04-05 12:45:00|2474.5|2472.5|2474.8|2472.8|2477.4|2475.2|2473|2470.9|712
1649163000000|2022-04-05 12:50:00|2474.7|2472.7|2477.1|2474.1|2478|2475.1|2471.7|2469.2|614
1649163300000|2022-04-05 12:55:00|2476.9|2473.9|2478.8|2476.8|2479.3|2477.3|2474.9|2472.2|670
1649163600000|2022-04-05 13:00:00|2479.3|2476.3|2474.5|2471.5|2480.2|2478.2|2471.3|2469.3|756
1649163900000|2022-04-05 13:05:00|2474.6|2471.6|2477.7|2475.7|2482|2479|2473.9|2471.6|728
1649164200000|2022-04-05 13:10:00|2477.6|2475.6|2476.8|2473.8|2478.1|2475.7|2471.8|2469.2|668
1649164500000|2022-04-05 13:15:00|2476.6|2473.6|2477.2|2475.2|2478.8|2476.2|2474.1|2471.7|673
1649164800000|2022-04-05 13:20:00|2477.6|2474.6|2481.1|2479.1|2482.2|2480|2477|2474.5|815
1649165100000|2022-04-05 13:25:00|2480.8|2478.8|2480.6|2478.6|2483.4|2481|2476.9|2474.5|896
1649165400000|2022-04-05 13:30:00|2480.3|2478.3|2488.9|2486.9|2495|2492.3|2480.2|2477.9|1295
1649165700000|2022-04-05 13:35:00|2489.1|2487.1|2492.5|2490.5|2493|2490.6|2488.2|2485.8|1115
1649166000000|2022-04-05 13:40:00|2492.4|2490.4|2495.9|2492.9|2496.3|2493.3|2489.7|2487.7|874
1649166300000|2022-04-05 13:45:00|2495.7|2492.7|2489.9|2487.9|2495.8|2492.8|2486.3|2484|1084
1649166600000|2022-04-05 13:50:00|2490.3|2487.3|2488.6|2486.6|2491.5|2489.5|2486.3|2483.9|823
1649166900000|2022-04-05 13:55:00|2488.7|2486.7|2491.5|2488.5|2494.2|2492.2|2487.9|2485.6|697
1649167200000|2022-04-05 14:00:00|2491.3|2488.3|2490.6|2488.6|2495.4|2493.2|2490.1|2487.5|980
1649167500000|2022-04-05 14:05:00|2490.4|2488.4|2484.7|2482.7|2490.7|2488.4|2480.6|2478.2|1157
1649167800000|2022-04-05 14:10:00|2484.6|2482.6|2474.5|2472.5|2485|2482.6|2473.6|2471.1|1163
1649168100000|2022-04-05 14:15:00|2474.6|2472.6|2472.8|2470.8|2475.8|2472.8|2468.2|2465.5|1078
1649168400000|2022-04-05 14:20:00|2472.7|2470.7|2467.9|2464.9|2474.8|2471.9|2464.1|2461.6|1138
1649168700000|2022-04-05 14:25:00|2468|2465|2470|2467|2470.8|2468.5|2466.6|2463.9|909
1649169000000|2022-04-05 14:30:00|2469.9|2466.9|2459.7|2456.7|2470.2|2467.6|2459.1|2456.6|865
1649169300000|2022-04-05 14:35:00|2459.6|2456.6|2459.9|2456.9|2463.6|2460.6|2457.3|2454.3|903
1649169600000|2022-04-05 14:40:00|2460|2457|2454|2451|2462.8|2460.6|2452.8|2449.8|967
1649169900000|2022-04-05 14:45:00|2454.1|2451.1|2457.8|2454.8|2457.9|2455.8|2451.1|2448.1|981
1649170200000|2022-04-05 14:50:00|2457.9|2454.9|2458.8|2455.8|2463.1|2460.6|2455.3|2452.9|884
1649170500000|2022-04-05 14:55:00|2459.1|2456.1|2455.1|2452.1|2459.7|2456.7|2454.1|2451.3|892
1649170800000|2022-04-05 15:00:00|2454.6|2452.6|2455.8|2453.8|2457.7|2455|2452.3|2449.8|818
1649171100000|2022-04-05 15:05:00|2455.9|2453.9|2453.7|2451.7|2458|2455.4|2452.8|2450.3|747
1649171400000|2022-04-05 15:10:00|2453.5|2451.5|2451.9|2449.9|2455.8|2452.8|2449.2|2446.8|803
1649171700000|2022-04-05 15:15:00|2451.7|2449.7|2459.4|2457.4|2459.7|2457.5|2450|2448|757
1649172000000|2022-04-05 15:20:00|2459.3|2457.3|2454|2452|2459.5|2457.5|2454|2452|652
1649172300000|2022-04-05 15:25:00|2454.1|2452.1|2446.5|2444.5|2454.1|2452.1|2442.7|2439.7|865
1649172600000|2022-04-05 15:30:00|2446.4|2444.4|2443.3|2441.3|2448.1|2446.1|2441.6|2439.6|857
1649172900000|2022-04-05 15:35:00|2443.4|2441.4|2443.2|2441.2|2446.1|2444|2441.6|2439.3|639
1649173200000|2022-04-05 15:40:00|2443.6|2441.6|2439.5|2437.5|2444.1|2441.6|2439.3|2436.9|685
1649173500000|2022-04-05 15:45:00|2439.7|2437.7|2444.5|2442.5|2444.8|2442.6|2439.4|2436.8|646
1649173800000|2022-04-05 15:50:00|2444.6|2442.6|2441|2439|2445|2442.9|2439.3|2436.8|621
1649174100000|2022-04-05 15:55:00|2440.9|2438.9|2435.8|2433.8|2444.7|2442.2|2433.9|2430.9|739
1649174400000|2022-04-05 16:00:00|2435.9|2433.9|2432.9|2429.9|2439.6|2436.7|2430.9|2428.3|1072
1649174700000|2022-04-05 16:05:00|2432.8|2429.8|2438.9|2436.9|2439.7|2436.9|2430.9|2428.7|829
1649175000000|2022-04-05 16:10:00|2438.8|2436.8|2444.1|2441.1|2445.1|2442.3|2438.6|2436.3|680
1649175300000|2022-04-05 16:15:00|2444.3|2441.3|2448.4|2445.4|2448.9|2446.5|2443|2440.1|557
1649175600000|2022-04-05 16:20:00|2448.2|2445.2|2444.6|2441.6|2449.9|2446.9|2443.6|2441.1|555
1649175900000|2022-04-05 16:25:00|2444.7|2441.7|2441.9|2439.9|2445.5|2443|2441.5|2439.5|579
1649176200000|2022-04-05 16:30:00|2442.4|2439.4|2438.3|2436.3|2442.5|2440.4|2436.8|2434.7|593
1649176500000|2022-04-05 16:35:00|2438.4|2436.4|2440.1|2438.1|2442|2439.5|2438.2|2435.8|466
1649176800000|2022-04-05 16:40:00|2440.2|2438.2|2439.8|2437.8|2442|2439.7|2439.1|2437.1|437
1649177100000|2022-04-05 16:45:00|2439.7|2437.7|2441.2|2439.2|2441.8|2439.6|2437.6|2435.1|440
1649177400000|2022-04-05 16:50:00|2442.1|2439.1|2442|2440|2442.7|2440.3|2439.1|2436.6|452
1649177700000|2022-04-05 16:55:00|2441.9|2439.9|2439.7|2436.7|2442.7|2440.4|2438.7|2436.2|472
1649178000000|2022-04-05 17:00:00|2439.6|2436.6|2440.9|2438.9|2442.2|2439.8|2437.7|2435.6|394
1649178300000|2022-04-05 17:05:00|2441|2439|2444.7|2442.7|2446|2444|2439.2|2437.2|411
1649178600000|2022-04-05 17:10:00|2444.6|2442.6|2443.2|2441.2|2445.3|2442.9|2442.7|2440.7|362
1649178900000|2022-04-05 17:15:00|2443|2441|2443.5|2441.5|2443.6|2441.6|2440.4|2438.2|356
1649179200000|2022-04-05 17:20:00|2443.4|2441.4|2444.3|2442.3|2444.5|2442.5|2439.5|2437.4|540
1649179500000|2022-04-05 17:25:00|2444.8|2441.8|2443.9|2441.9|2445.5|2443.2|2441.6|2439.6|454
1649179800000|2022-04-05 17:30:00|2444|2442|2441.2|2439.2|2444.3|2442.3|2439.6|2437.3|412
1649180100000|2022-04-05 17:35:00|2441.5|2439.5|2440.6|2438.6|2442|2440|2439.8|2437.4|420
1649180400000|2022-04-05 17:40:00|2440.5|2438.5|2437.6|2435.6|2441.2|2439.2|2437|2434.6|413
1649180700000|2022-04-05 17:45:00|2437.7|2435.7|2437.1|2435.1|2438.4|2436.2|2434.9|2432.2|340
1649181000000|2022-04-05 17:50:00|2437|2435|2435.3|2432.3|2437.5|2435.2|2433.4|2431.1|355
1649181300000|2022-04-05 17:55:00|2435.4|2432.4|2436.4|2434.4|2436.9|2434.9|2433.4|2431.2|371
1649181600000|2022-04-05 18:00:00|2436.6|2434.6|2434.4|2432.4|2437.7|2435.4|2434.2|2431.8|388
1649181900000|2022-04-05 18:05:00|2435|2432|2434.2|2432.2|2435.3|2432.9|2432.2|2430|440
1649182200000|2022-04-05 18:10:00|2434.3|2432.3|2432.4|2430.4|2434.6|2432.6|2432|2430|335
1649182500000|2022-04-05 18:15:00|2432.3|2430.3|2431.7|2429.7|2433.7|2431.3|2431.3|2429.2|424
1649182800000|2022-04-05 18:20:00|2431.6|2429.6|2431.4|2429.4|2433.3|2430.9|2430.8|2428.8|402
1649183100000|2022-04-05 18:25:00|2431.5|2429.5|2431.6|2429.6|2433.3|2430.9|2430.9|2428.8|309
1649183400000|2022-04-05 18:30:00|2431.8|2429.8|2435.3|2433.3|2436.2|2433.3|2431.3|2429.1|313
1649183700000|2022-04-05 18:35:00|2435.4|2433.4|2435.8|2432.8|2436.3|2433.8|2433.8|2431.2|394
1649184000000|2022-04-05 18:40:00|2435.7|2432.7|2432.6|2430.6|2436.3|2433.3|2431.6|2429.2|377
1649184300000|2022-04-05 18:45:00|2432.5|2430.5|2433.2|2430.2|2435.6|2432.6|2431.4|2429.3|363
1649184600000|2022-04-05 18:50:00|2433.4|2430.4|2434.5|2432.5|2435.7|2433.2|2433.3|2430.3|301
1649184900000|2022-04-05 18:55:00|2434.6|2432.6|2433.8|2430.8|2436.2|2433.7|2433.3|2430.3|344
1649185200000|2022-04-05 19:00:00|2433.7|2430.7|2432.8|2429.8|2434.5|2431.8|2432.1|2429.2|375
1649185500000|2022-04-05 19:05:00|2432.7|2429.7|2432|2430|2432.9|2430|2430.6|2428.2|338
1649185800000|2022-04-05 19:10:00|2431.9|2429.9|2431|2429|2433.1|2430.6|2430.6|2428.4|279
1649186100000|2022-04-05 19:15:00|2430.9|2428.9|2430.9|2428.9|2432.7|2429.9|2430.3|2427.6|327
1649186400000|2022-04-05 19:20:00|2431|2429|2430.6|2428.6|2431.3|2429|2428.8|2426.3|316
1649186700000|2022-04-05 19:25:00|2431.2|2428.2|2430.4|2427.4|2431.4|2429|2429.1|2426.7|344
1649187000000|2022-04-05 19:30:00|2430|2428|2430.7|2428.7|2431.1|2428.9|2428.8|2426.7|293
1649187300000|2022-04-05 19:35:00|2431.5|2428.5|2432.1|2429.1|2432.2|2429.9|2429.2|2426.8|258
1649187600000|2022-04-05 19:40:00|2432.2|2429.2|2429.9|2427.9|2432.2|2429.8|2429.4|2427|233
1649187900000|2022-04-05 19:45:00|2430|2428|2425.6|2423.6|2430.3|2428|2425.1|2422.7|438
1649188200000|2022-04-05 19:50:00|2425.4|2423.4|2426.6|2424.6|2428.2|2425.6|2424.7|2422.2|433
1649188500000|2022-04-05 19:55:00|2427|2424|2424.4|2422.4|2428.1|2425.4|2424.3|2422.1|491
1649188800000|2022-04-05 20:00:00|2424.3|2421.4|2427.1|2424.1|2428|2425.6|2423.5|2421.3|329
1649189100000|2022-04-05 20:05:00|2426.8|2423.8|2427|2425|2427.4|2425|2426.1|2423.4|193
1649189400000|2022-04-05 20:10:00|2426.9|2424.9|2428.1|2425.1|2428.7|2426|2426.4|2424.1|178
1649189700000|2022-04-05 20:15:00|2428|2426|2428.9|2426.9|2429.9|2427.6|2427.8|2425.1|239
1649190000000|2022-04-05 20:20:00|2429.1|2427.1|2429.6|2427.6|2430.7|2428|2428.8|2426.2|194
1649190300000|2022-04-05 20:25:00|2429.5|2427.5|2431.2|2428.2|2431.6|2428.9|2429.4|2426.8|150
1649190600000|2022-04-05 20:30:00|2431.3|2428.3|2431.4|2428.4|2432|2429|2430.8|2427.8|151
1649190900000|2022-04-05 20:35:00|2431.3|2428.3|2432|2429|2432.2|2429.2|2430.4|2427.8|157
1649191200000|2022-04-05 20:40:00|2431.9|2428.9|2431.6|2428.6|2432.1|2429.6|2431.2|2428.2|139
1649191500000|2022-04-05 20:45:00|2431.7|2428.7|2433.2|2430.2|2433.9|2430.9|2431.2|2428.2|188
1649191800000|2022-04-05 20:50:00|2433|2430|2434.5|2431.5|2435.2|2432.2|2432.8|2429.8|172
1649192100000|2022-04-05 20:55:00|2434.4|2431.4|2435.3|2432.3|2436.3|2433.3|2433.8|2430.8|170
1649196000000|2022-04-05 22:00:00|2437.5|2434.5|2438.6|2435.6|2439.7|2435.9|2436.9|2433.9|258
1649196300000|2022-04-05 22:05:00|2438.4|2435.4|2439.3|2436.3|2442.2|2439.2|2437.6|2434.6|267
1649196600000|2022-04-05 22:10:00|2439.4|2436.4|2438.5|2435.5|2439.5|2436.5|2436|2433|143
1649196900000|2022-04-05 22:15:00|2438.4|2435.4|2437.5|2434.5|2438.4|2435.4|2435.8|2432.3|113
1649197200000|2022-04-05 22:20:00|2437.6|2434.6|2437.2|2434.2|2437.6|2434.6|2436.3|2433.3|104
1649197500000|2022-04-05 22:25:00|2437.1|2434.1|2436.9|2433.9|2437.2|2434.2|2436.4|2433.4|139
1649197800000|2022-04-05 22:30:00|2436.8|2433.8|2435.7|2432.7|2437.1|2434.1|2435.2|2432.2|119
1649198100000|2022-04-05 22:35:00|2435.6|2432.6|2435.4|2432.4|2436.1|2433.1|2434.7|2431.7|167
1649198400000|2022-04-05 22:40:00|2435.3|2432.3|2434.6|2431.6|2435.7|2432.7|2434.4|2431.4|152
1649198700000|2022-04-05 22:45:00|2434.7|2431.7|2435.1|2432.1|2435.2|2432.2|2434.4|2431.4|111
1649199000000|2022-04-05 22:50:00|2435.2|2432.2|2434.8|2431.8|2435.2|2432.2|2433.9|2430.9|134
1649199300000|2022-04-05 22:55:00|2434.7|2431.7|2434|2431|2434.9|2431.9|2433.9|2430.9|71
1649199600000|2022-04-05 23:00:00|2434.1|2431.1|2433.7|2430.7|2434.3|2431.3|2433.6|2430.6|114
1649199900000|2022-04-05 23:05:00|2433.8|2430.8|2433.8|2430.8|2434.5|2431.5|2433|2430|126
1649200200000|2022-04-05 23:10:00|2434.1|2431.1|2433.5|2430.5|2434.3|2431.3|2433.3|2430.3|111
1649200500000|2022-04-05 23:15:00|2433.7|2430.7|2433.2|2430.2|2434|2431|2432.7|2429.7|192
1649200800000|2022-04-05 23:20:00|2433.3|2430.3|2432.5|2429.5|2433.3|2430.3|2431.9|2428.9|147
1649201100000|2022-04-05 23:25:00|2432.6|2429.6|2431.7|2428.7|2433.5|2430.5|2431.7|2428.7|246
1649201400000|2022-04-05 23:30:00|2431.6|2428.6|2431.6|2428.6|2433|2430|2431.4|2428.4|168
1649201700000|2022-04-05 23:35:00|2431.7|2428.7|2431.2|2428.2|2432|2429|2430.7|2427.7|184
1649202000000|2022-04-05 23:40:00|2431.6|2428.6|2430.6|2428.6|2431.9|2429.3|2430.5|2427.7|183
1649202300000|2022-04-05 23:45:00|2430.7|2428.7|2431.4|2428.4|2432.1|2429.5|2430.5|2428|148
1649202600000|2022-04-05 23:50:00|2431.5|2428.5|2429.9|2426.9|2431.5|2428.5|2429.4|2426.4|215
1649202900000|2022-04-05 23:55:00|2430.1|2427.1|2430.3|2427.3|2430.8|2427.8|2429.1|2426.3|161
1649203200000|2022-04-06 00:00:00|2430|2427|2430.4|2427.4|2433.3|2430.3|2427.9|2424.9|394
1649203500000|2022-04-06 00:05:00|2430.7|2427.7|2430.9|2427.9|2431.3|2428.3|2429.2|2426.2|273
1649203800000|2022-04-06 00:10:00|2431|2428|2432.2|2429.2|2432.4|2429.7|2429.8|2426.8|276
1649204100000|2022-04-06 00:15:00|2432.3|2429.3|2431.1|2428.1|2433.5|2430.5|2430.4|2427.6|265
1649204400000|2022-04-06 00:20:00|2431.2|2428.2|2430.6|2428.6|2431.7|2429.1|2429.6|2426.8|228
1649204700000|2022-04-06 00:25:00|2431|2429|2430.1|2427.1|2431.3|2429|2428.3|2426|287
1649205000000|2022-04-06 00:30:00|2430.4|2427.4|2429.7|2426.7|2430.9|2427.9|2428.5|2425.5|369
1649205300000|2022-04-06 00:35:00|2429.8|2426.8|2430|2427|2432.2|2429.2|2429.1|2426.5|215
1649205600000|2022-04-06 00:40:00|2430.1|2427.1|2429.1|2426.1|2430.9|2427.9|2428.7|2425.7|224
1649205900000|2022-04-06 00:45:00|2429.2|2426.2|2426.4|2423.4|2429.6|2426.6|2425.1|2422.7|289
1649206200000|2022-04-06 00:50:00|2426.5|2423.5|2426.3|2423.3|2427.3|2424.6|2424.7|2421.9|331
1649206500000|2022-04-06 00:55:00|2426.4|2423.4|2429.8|2426.8|2430.5|2427.8|2424.1|2421.1|444
1649206800000|2022-04-06 01:00:00|2429.6|2426.6|2426.1|2423.1|2430.7|2427.7|2424.8|2421.8|1020
1649207100000|2022-04-06 01:05:00|2426.2|2423.2|2432.9|2429.9|2433|2430|2424.2|2421.5|733
1649207400000|2022-04-06 01:10:00|2432.8|2429.8|2430.9|2427.9|2435.1|2432.1|2429|2426|801
1649207700000|2022-04-06 01:15:00|2430.7|2427.7|2433.1|2430.1|2433.6|2430.6|2428.2|2425.2|616
1649208000000|2022-04-06 01:20:00|2432.9|2429.9|2436.3|2433.3|2436.9|2434.2|2432.1|2429.1|573
1649208300000|2022-04-06 01:25:00|2436.2|2433.2|2436|2433|2438.4|2435.7|2435.7|2432.7|620
1649208600000|2022-04-06 01:30:00|2436.3|2433.3|2435.6|2432.6|2438|2435.3|2435.1|2432.1|374
1649208900000|2022-04-06 01:35:00|2435.7|2432.7|2434.2|2431.2|2436.2|2433.2|2433.7|2430.7|380
1649209200000|2022-04-06 01:40:00|2434|2431|2431.8|2428.8|2434.2|2431.2|2431.1|2428.6|327
1649209500000|2022-04-06 01:45:00|2432|2429|2432.9|2429.9|2433.7|2430.7|2431|2428.5|383
1649209800000|2022-04-06 01:50:00|2432.8|2429.8|2432.4|2429.4|2433.5|2430.5|2431.4|2428.4|315
1649210100000|2022-04-06 01:55:00|2432.3|2429.3|2432.4|2429.4|2433.6|2430.6|2432|2429|286
1649210400000|2022-04-06 02:00:00|2432.3|2429.3|2433.4|2430.4|2433.8|2430.8|2431.3|2428.3|366
1649210700000|2022-04-06 02:05:00|2433.5|2430.5|2432|2429|2433.6|2430.6|2431.4|2428.6|279
1649211000000|2022-04-06 02:10:00|2432.1|2429.1|2434.4|2431.4|2434.4|2431.4|2432|2429|242
1649211300000|2022-04-06 02:15:00|2434.3|2431.3|2434.3|2431.3|2434.7|2431.7|2433.2|2430.2|182
1649211600000|2022-04-06 02:20:00|2434.1|2431.1|2435|2432|2435.1|2432.1|2433.1|2430.1|244
1649211900000|2022-04-06 02:25:00|2434.6|2431.6|2433|2430|2435.2|2432.6|2432.5|2429.5|240
1649212200000|2022-04-06 02:30:00|2432.9|2429.9|2432.5|2429.5|2434.2|2431.4|2431.7|2428.9|318
1649212500000|2022-04-06 02:35:00|2432.7|2429.7|2436|2433|2436.5|2434|2432.4|2429.4|274
1649212800000|2022-04-06 02:40:00|2435.9|2432.9|2438.6|2435.6|2438.8|2435.8|2434.8|2431.9|403
1649213100000|2022-04-06 02:45:00|2438.8|2435.8|2436.1|2433.1|2438.8|2436|2435.6|2432.6|598
1649213400000|2022-04-06 02:50:00|2435.8|2432.8|2434.9|2432.9|2436.5|2433.5|2434.7|2431.7|475
1649213700000|2022-04-06 02:55:00|2434.8|2432.8|2435|2432|2435.6|2432.9|2433.4|2430.4|361
1649214000000|2022-04-06 03:00:00|2434.9|2431.9|2436|2433|2436.2|2433.2|2434.1|2431.1|325
1649214300000|2022-04-06 03:05:00|2435.9|2432.9|2435.3|2432.3|2436.6|2433.6|2435|2432|211
1649214600000|2022-04-06 03:10:00|2435.1|2432.1|2434|2431|2436.1|2433.1|2433.4|2430.4|266
1649214900000|2022-04-06 03:15:00|2433.9|2430.9|2435.3|2432.3|2435.5|2432.5|2433.7|2430.7|204
1649215200000|2022-04-06 03:20:00|2435.2|2432.2|2434.7|2431.7|2435.3|2432.3|2434.3|2431.3|172
1649215500000|2022-04-06 03:25:00|2434.6|2431.6|2435|2432|2436.1|2433.1|2434.2|2431.2|237
1649215800000|2022-04-06 03:30:00|2435.2|2432.2|2436|2433|2436.4|2433.4|2434.6|2431.6|148
1649216100000|2022-04-06 03:35:00|2436.1|2433.1|2436.8|2433.8|2436.8|2433.8|2435|2432.2|173
1649216400000|2022-04-06 03:40:00|2436.7|2433.7|2436.9|2433.9|2437.7|2434.7|2436.3|2433.4|154
1649216700000|2022-04-06 03:45:00|2437.2|2434.2|2437.1|2434.1|2437.6|2434.7|2436.4|2433.6|92
1649217000000|2022-04-06 03:50:00|2437|2434|2438.1|2435.1|2438.7|2435.7|2436.9|2433.9|146
1649217300000|2022-04-06 03:55:00|2438|2435|2437.5|2434.5|2438.8|2436|2437.4|2434.4|170
1649217600000|2022-04-06 04:00:00|2437.6|2434.6|2436|2434|2437.9|2434.9|2435.7|2432.9|243
1649217900000|2022-04-06 04:05:00|2435.9|2433.9|2434.4|2431.4|2436.8|2434.2|2434.3|2431.3|274
1649218200000|2022-04-06 04:10:00|2433.9|2430.9|2433.5|2430.5|2434.6|2431.9|2433|2430|257
1649218500000|2022-04-06 04:15:00|2433.3|2430.3|2432.9|2429.9|2434.5|2431.5|2432.2|2429.7|288
1649218800000|2022-04-06 04:20:00|2433|2430|2431.5|2428.5|2433|2430.4|2431.4|2428.4|175
1649219100000|2022-04-06 04:25:00|2431.6|2428.6|2432.5|2429.5|2433.1|2430.5|2430.3|2427.5|281
1649219400000|2022-04-06 04:30:00|2432.4|2429.4|2429.5|2426.5|2432.4|2429.4|2427.5|2424.9|303
1649219700000|2022-04-06 04:35:00|2429.6|2426.6|2428.9|2426.9|2430.1|2427.1|2428.7|2426.1|124
1649220000000|2022-04-06 04:40:00|2429|2427|2429.1|2426.1|2429.7|2427.1|2428.3|2425.3|173
1649220300000|2022-04-06 04:45:00|2429.2|2426.2|2430.5|2427.5|2430.5|2427.5|2428.4|2425.4|157
1649220600000|2022-04-06 04:50:00|2430.4|2427.4|2429.6|2426.6|2430.6|2427.6|2428.2|2425.6|147
1649220900000|2022-04-06 04:55:00|2429.5|2426.5|2429.6|2426.6|2430.1|2427.6|2428.5|2425.6|159
1649221200000|2022-04-06 05:00:00|2429.7|2426.7|2429.7|2426.7|2430.3|2427.4|2428.4|2425.4|176
1649221500000|2022-04-06 05:05:00|2429.5|2426.5|2429.5|2426.5|2430.9|2428.1|2428.6|2425.6|191
1649221800000|2022-04-06 05:10:00|2429.4|2426.4|2429.2|2426.2|2430.2|2427.2|2428.6|2425.9|230
1649222100000|2022-04-06 05:15:00|2429.4|2426.4|2431.1|2428.1|2431.5|2428.5|2428.6|2425.9|239
1649222400000|2022-04-06 05:20:00|2430.9|2427.9|2431.1|2428.1|2431.7|2428.7|2430.3|2427.3|197
1649222700000|2022-04-06 05:25:00|2430.9|2427.9|2431.2|2428.2|2431.5|2428.8|2430.1|2427.1|221
1649223000000|2022-04-06 05:30:00|2431.3|2428.3|2437.7|2434.7|2438.8|2436.3|2430.5|2427.5|617
1649223300000|2022-04-06 05:35:00|2437.6|2434.6|2437|2435|2438.3|2435.7|2435.2|2432.9|319
1649223600000|2022-04-06 05:40:00|2437.4|2434.4|2436.1|2433.1|2437.9|2435.3|2435.5|2432.9|307
1649223900000|2022-04-06 05:45:00|2436.2|2433.2|2436.6|2433.6|2436.9|2433.9|2435|2432.3|294
1649224200000|2022-04-06 05:50:00|2436.7|2433.7|2434.7|2431.7|2437.1|2434.4|2433.9|2431.2|412
1649224500000|2022-04-06 05:55:00|2434.8|2431.8|2433.4|2430.4|2435.5|2433.3|2433.2|2430.2|370
1649224800000|2022-04-06 06:00:00|2433.5|2430.5|2430.5|2428.5|2433.8|2431.3|2430|2427.4|552
1649225100000|2022-04-06 06:05:00|2430.4|2428.4|2428.2|2426.2|2431.2|2428.7|2427.9|2425.6|537
1649225400000|2022-04-06 06:10:00|2428.1|2426.1|2429.9|2426.9|2430.9|2428.1|2426.7|2424.5|574
1649225700000|2022-04-06 06:15:00|2429.7|2426.7|2429.5|2427.5|2430.6|2428|2427.9|2425.7|502
1649226000000|2022-04-06 06:20:00|2429.7|2427.7|2430.7|2427.7|2430.9|2428.5|2428.8|2426.4|413
1649226300000|2022-04-06 06:25:00|2430.6|2427.6|2428.4|2426.4|2430.6|2427.6|2427.7|2425.1|386
1649226600000|2022-04-06 06:30:00|2428.3|2426.3|2429.5|2426.5|2429.9|2427.5|2427.8|2425.3|424
1649226900000|2022-04-06 06:35:00|2429.7|2426.7|2431.8|2429.8|2432.5|2430|2427.6|2425|540
1649227200000|2022-04-06 06:40:00|2431.6|2429.6|2435.4|2432.4|2435.9|2433.3|2431.2|2428.8|537
1649227500000|2022-04-06 06:45:00|2435.3|2432.3|2433.9|2430.9|2435.9|2433.5|2433.2|2430.7|462
1649227800000|2022-04-06 06:50:00|2433.8|2431.8|2432.1|2430.1|2434.7|2432.3|2430.6|2428.4|537
1649228100000|2022-04-06 06:55:00|2432.2|2430.2|2433.8|2430.8|2434|2431.3|2430.8|2428.3|438
1649228400000|2022-04-06 07:00:00|2433.9|2430.9|2429.8|2427.8|2435.8|2433.4|2429.3|2427.1|608
1649228700000|2022-04-06 07:05:00|2429.7|2427.7|2427.4|2425.4|2430.7|2428.3|2427|2424.4|591
1649229000000|2022-04-06 07:10:00|2427.5|2425.5|2425.2|2422.2|2428.2|2425.8|2422|2419|812
1649229300000|2022-04-06 07:15:00|2425.3|2422.3|2429.1|2426.1|2429.6|2427.2|2424|2421|776
1649229600000|2022-04-06 07:20:00|2429.2|2426.2|2428.2|2426.2|2430.5|2428|2427.8|2425.4|715
1649229900000|2022-04-06 07:25:00|2428.3|2426.3|2428.3|2425.3|2429.3|2427|2426.7|2424.3|660
1649230200000|2022-04-06 07:30:00|2428.2|2425.2|2431.1|2429.1|2431.8|2429.2|2427.7|2425.1|679
1649230500000|2022-04-06 07:35:00|2431|2429|2428|2425|2431.9|2429.5|2427.5|2424.8|531
1649230800000|2022-04-06 07:40:00|2427.9|2424.9|2430.1|2428.1|2433.3|2430.3|2427.6|2424.9|517
1649231100000|2022-04-06 07:45:00|2430|2428|2431.7|2428.7|2433.8|2431.1|2430|2427.7|638
1649231400000|2022-04-06 07:50:00|2431.5|2428.5|2430.7|2428.7|2432.3|2429.9|2429.5|2426.9|387
1649231700000|2022-04-06 07:55:00|2430.4|2428.4|2429.5|2427.5|2431.9|2429.4|2428.9|2426.4|523
1649232000000|2022-04-06 08:00:00|2429.8|2427.8|2431.3|2428.3|2432.6|2429.6|2429.4|2426.4|586
1649232300000|2022-04-06 08:05:00|2431.4|2428.4|2428.4|2426.4|2431.5|2428.7|2427.3|2424.8|546
1649232600000|2022-04-06 08:10:00|2428.3|2426.3|2429.3|2427.3|2430.5|2428.3|2428.2|2425.8|413
1649232900000|2022-04-06 08:15:00|2429.5|2427.5|2429.7|2426.7|2430.7|2428.3|2428.3|2426|386
1649233200000|2022-04-06 08:20:00|2429.6|2426.6|2429.6|2427.6|2430.4|2428.4|2428.4|2426.1|529
1649233500000|2022-04-06 08:25:00|2429.5|2427.5|2431.3|2429.3|2431.8|2429.8|2429.3|2426.7|620
1649233800000|2022-04-06 08:30:00|2431.2|2429.2|2429|2426|2432.7|2430.7|2427.9|2425.2|520
1649234100000|2022-04-06 08:35:00|2428.7|2425.7|2428.4|2425.4|2429.7|2427.3|2427.3|2424.7|477
1649234400000|2022-04-06 08:40:00|2428.3|2425.3|2431.6|2429.6|2432.1|2429.8|2428.2|2425.3|500
1649234700000|2022-04-06 08:45:00|2431.5|2429.5|2432.5|2430.5|2433.6|2431.1|2430.9|2428.4|466
1649235000000|2022-04-06 08:50:00|2432.6|2430.6|2432.6|2430.6|2433.7|2431.7|2431.7|2429.3|418
1649235300000|2022-04-06 08:55:00|2432.5|2430.5|2434.9|2432.9|2436.1|2434.1|2432.5|2430.5|408
1649235600000|2022-04-06 09:00:00|2435|2433|2437.9|2434.9|2438.5|2436.5|2435|2433|584
1649235900000|2022-04-06 09:05:00|2437.8|2434.8|2436.9|2434.9|2439.3|2437.3|2436.6|2434.6|573
1649236200000|2022-04-06 09:10:00|2437|2435|2440.3|2438.3|2442.1|2440.1|2436.8|2434.8|654
1649236500000|2022-04-06 09:15:00|2440.2|2438.2|2438.8|2436.8|2442.2|2440|2438.6|2436.4|637
1649236800000|2022-04-06 09:20:00|2439|2437|2438.1|2436.1|2439.9|2437.7|2437|2434.7|499
1649237100000|2022-04-06 09:25:00|2438.2|2436.2|2439.3|2436.3|2440|2438|2438.1|2435.6|382
1649237400000|2022-04-06 09:30:00|2439.4|2436.4|2438.4|2436.4|2439.5|2436.8|2437.7|2435.2|387
1649237700000|2022-04-06 09:35:00|2438.2|2436.2|2439.9|2436.9|2440|2437.3|2438.1|2435.6|490
1649238000000|2022-04-06 09:40:00|2440|2437|2440.1|2437.1|2441.6|2439.3|2439.1|2436.2|365
1649238300000|2022-04-06 09:45:00|2440.2|2437.2|2441.6|2439.6|2442.3|2439.7|2439.6|2437.1|515
1649238600000|2022-04-06 09:50:00|2441.5|2439.5|2440.9|2438.9|2443.3|2440.5|2440.7|2438.2|548
1649238900000|2022-04-06 09:55:00|2440.8|2438.8|2441.5|2438.5|2442.6|2440.1|2440.8|2438.4|403
1649239200000|2022-04-06 10:00:00|2441.3|2439.3|2437.4|2435.4|2442.4|2439.9|2437.2|2435.1|298
1649239500000|2022-04-06 10:05:00|2437.3|2435.3|2438.8|2436.8|2439.7|2437|2437.3|2435.2|320
1649239800000|2022-04-06 10:10:00|2439|2437|2438.9|2435.9|2440.4|2437.4|2437.8|2435.4|389
1649240100000|2022-04-06 10:15:00|2438.8|2435.8|2438.7|2435.7|2440.2|2437.5|2437.8|2435.2|398
1649240400000|2022-04-06 10:20:00|2438.8|2435.8|2437.5|2434.5|2439.1|2436.1|2436.9|2434.5|381
1649240700000|2022-04-06 10:25:00|2437.7|2434.7|2435.3|2432.3|2438.2|2435.5|2433.6|2431|437
1649241000000|2022-04-06 10:30:00|2435.1|2432.1|2434|2431|2436.3|2433.3|2433.1|2430.1|412
1649241300000|2022-04-06 10:35:00|2433.8|2430.8|2434|2431|2435.1|2432.1|2432.7|2429.7|366
1649241600000|2022-04-06 10:40:00|2434.3|2431.3|2432|2429|2434.3|2431.3|2431.1|2429|419
1649241900000|2022-04-06 10:45:00|2431.9|2428.9|2432.4|2429.4|2433.3|2430.6|2431|2428.4|520
1649242200000|2022-04-06 10:50:00|2432.2|2429.2|2431.9|2428.9|2434.1|2431.2|2430.9|2428.6|411
1649242500000|2022-04-06 10:55:00|2432|2429|2427.7|2424.7|2432.5|2429.7|2427.3|2424.7|500
1649242800000|2022-04-06 11:00:00|2427.8|2425.7|2429|2426|2430.3|2427.8|2426.8|2424.2|368
1649243100000|2022-04-06 11:05:00|2428.9|2425.9|2425|2422|2429.7|2427.1|2423.9|2421.4|594
1649243400000|2022-04-06 11:10:00|2425.2|2422.2|2424.1|2421.1|2425.8|2423.3|2422.4|2419.8|606
1649243700000|2022-04-06 11:15:00|2424.2|2421.2|2420.8|2417.8|2424.2|2421.6|2419|2416.8|589
1649244000000|2022-04-06 11:20:00|2421|2418|2418|2416|2422.6|2419.9|2417.6|2415|474
1649244300000|2022-04-06 11:25:00|2417.9|2415.9|2421.2|2418.2|2422.1|2419.7|2417.9|2415.9|582
1649244600000|2022-04-06 11:30:00|2421.7|2418.7|2421.4|2418.4|2423.9|2421.4|2420.6|2418|501
1649244900000|2022-04-06 11:35:00|2421.5|2418.5|2422.7|2420.7|2424.4|2421.7|2421.5|2418.5|578
1649245200000|2022-04-06 11:40:00|2422.6|2420.6|2422.2|2420.2|2423.5|2421.1|2420.6|2418.4|451
1649245500000|2022-04-06 11:45:00|2422.6|2420.6|2420.8|2418.8|2423.8|2421.2|2420|2417.5|446
1649245800000|2022-04-06 11:50:00|2420.9|2418.9|2420.6|2418.6|2423.2|2421.1|2419.7|2417.7|521
1649246100000|2022-04-06 11:55:00|2420.7|2418.7|2421|2419|2422.7|2420.2|2418.4|2415.9|645
1649246400000|2022-04-06 12:00:00|2420.9|2418.9|2419.3|2417.3|2421|2418.9|2417.6|2415.1|758
1649246700000|2022-04-06 12:05:00|2419.5|2417.5|2418.7|2416.7|2422.3|2420|2417.2|2414.6|737
1649247000000|2022-04-06 12:10:00|2418.8|2416.8|2415.3|2413.3|2419.3|2417.3|2413.5|2411.5|757
1649247300000|2022-04-06 12:15:00|2415.2|2413.2|2418.5|2416.5|2419.7|2417.7|2413.9|2411.9|757
1649247600000|2022-04-06 12:20:00|2418.6|2416.6|2422.2|2420.2|2423|2421|2416.9|2414.9|873
1649247900000|2022-04-06 12:25:00|2422|2420|2420.2|2418.2|2422.8|2420.8|2416.1|2414.1|873
1649248200000|2022-04-06 12:30:00|2420.1|2418.1|2421.7|2419.7|2425.9|2423.3|2419.3|2416.7|852
1649248500000|2022-04-06 12:35:00|2421.5|2419.5|2426.6|2424.6|2427.1|2425.1|2419.8|2417.8|816
1649248800000|2022-04-06 12:40:00|2426.7|2424.7|2428.2|2425.2|2429.7|2427.3|2425.1|2422.8|708
1649249100000|2022-04-06 12:45:00|2428.3|2425.3|2425.5|2422.5|2428.9|2426.8|2425|2422.4|798
1649249400000|2022-04-06 12:50:00|2425.6|2422.6|2428.1|2426.1|2429.8|2427.8|2425.2|2422.6|676
1649249700000|2022-04-06 12:55:00|2428|2426|2429.2|2427.2|2430.3|2428.3|2425.5|2423.5|668
1649250000000|2022-04-06 13:00:00|2429.6|2426.6|2432.7|2429.7|2433.7|2431.2|2429|2426.6|833
1649250300000|2022-04-06 13:05:00|2432.2|2430.2|2432.6|2430.6|2437.9|2435.5|2431.8|2429.7|703
1649250600000|2022-04-06 13:10:00|2432.5|2430.5|2431.7|2429.7|2435.1|2432.7|2431.5|2429.5|575
1649250900000|2022-04-06 13:15:00|2431.6|2429.6|2439.8|2437.8|2441|2439|2431.6|2429.6|690
1649251200000|2022-04-06 13:20:00|2439.6|2437.6|2441.2|2438.2|2442.9|2440.6|2439.4|2437.4|803
1649251500000|2022-04-06 13:25:00|2441.3|2438.3|2441.4|2439.4|2442.6|2439.8|2438.9|2436.6|699
1649251800000|2022-04-06 13:30:00|2441.6|2439.6|2453|2450|2453.2|2450.2|2441.5|2439.5|1179
1649252100000|2022-04-06 13:35:00|2452.9|2449.9|2450.7|2448.7|2455.2|2453.2|2448.3|2446.3|1006
1649252400000|2022-04-06 13:40:00|2450.8|2448.8|2450.7|2448.7|2452.4|2450.4|2446.9|2444.6|892
1649252700000|2022-04-06 13:45:00|2450.8|2448.8|2445.4|2443.4|2451.3|2449.3|2443.7|2441.2|996
1649253000000|2022-04-06 13:50:00|2445.5|2443.5|2450.9|2448.9|2452.7|2450.5|2445.5|2443.2|1002
1649253300000|2022-04-06 13:55:00|2451.3|2448.3|2454.2|2452.2|2456.3|2454.3|2450.9|2448.1|855
1649253600000|2022-04-06 14:00:00|2454.1|2452.1|2451.4|2449.4|2458|2456|2451.2|2449.2|893
1649253900000|2022-04-06 14:05:00|2451.6|2449.6|2447.4|2445.4|2451.8|2449.8|2447|2445|712
1649254200000|2022-04-06 14:10:00|2447.5|2445.5|2446.1|2444.1|2448.5|2446.3|2445.3|2442.8|632
1649254500000|2022-04-06 14:15:00|2446|2444|2449|2446|2449.5|2447.5|2445.9|2443.8|671
1649254800000|2022-04-06 14:20:00|2448.9|2445.9|2449.3|2447.3|2451.3|2449.3|2448.4|2445.9|575
1649255100000|2022-04-06 14:25:00|2449.4|2447.4|2446.7|2444.7|2451|2448.9|2446.2|2443.7|583
1649255400000|2022-04-06 14:30:00|2446.8|2444.8|2444.9|2442.9|2447.8|2445.8|2444.3|2441.9|868
1649255700000|2022-04-06 14:35:00|2445|2443|2444.9|2441.9|2445.9|2443.9|2443|2440.7|634
1649256000000|2022-04-06 14:40:00|2444.8|2441.8|2442.5|2440.5|2446.5|2444.5|2442.5|2440.1|651
1649256300000|2022-04-06 14:45:00|2442.6|2440.6|2439.5|2437.5|2442.7|2440.7|2438.2|2436.1|685
1649256600000|2022-04-06 14:50:00|2439.4|2437.4|2442.4|2440.4|2443.3|2441.3|2438.9|2436.9|640
1649256900000|2022-04-06 14:55:00|2442.3|2440.3|2440.2|2437.2|2443.6|2441.6|2439.6|2437.2|698
1649257200000|2022-04-06 15:00:00|2440.3|2437.3|2445.9|2443.9|2446.3|2444.3|2440.1|2437.1|555
1649257500000|2022-04-06 15:05:00|2446.1|2444.1|2448.1|2446.1|2449.2|2447.2|2446.1|2444.1|536
1649257800000|2022-04-06 15:10:00|2448|2446|2447|2445|2449.1|2447.1|2446.7|2444.4|511
1649258100000|2022-04-06 15:15:00|2447.1|2445.1|2448.8|2446.8|2448.9|2446.9|2446|2443.7|507
1649258400000|2022-04-06 15:20:00|2448.7|2446.7|2446.2|2444.2|2448.8|2446.8|2445.2|2443.2|646
1649258700000|2022-04-06 15:25:00|2446.1|2444.1|2442.7|2440.7|2446.7|2444.7|2442.7|2440.2|701
1649259000000|2022-04-06 15:30:00|2442.6|2440.6|2442.6|2440.6|2444.2|2442.2|2440.1|2437.6|681
1649259300000|2022-04-06 15:35:00|2442.5|2440.5|2445.2|2443.2|2445.7|2443.7|2441.3|2439.3|635
1649259600000|2022-04-06 15:40:00|2445.1|2443.1|2443.1|2441.1|2446.2|2444.2|2441.9|2439.8|703
1649259900000|2022-04-06 15:45:00|2443.2|2441.2|2446.4|2444.4|2447.7|2445.6|2442.9|2440.8|521
1649260200000|2022-04-06 15:50:00|2446.6|2444.6|2445.8|2442.8|2448.5|2446.5|2444.9|2442.7|413
1649260500000|2022-04-06 15:55:00|2445.9|2442.9|2447.6|2445.6|2448.9|2446.6|2445.1|2442.8|321
1649260800000|2022-04-06 16:00:00|2447.7|2445.7|2448.6|2445.6|2449.8|2447.6|2447.6|2445.3|281
1649261100000|2022-04-06 16:05:00|2448.7|2445.7|2445.7|2443.7|2448.9|2446.4|2445.1|2443|387
1649261400000|2022-04-06 16:10:00|2445.6|2443.6|2445.4|2443.4|2446.9|2444.9|2444.9|2442.9|339
1649261700000|2022-04-06 16:15:00|2445.3|2443.3|2443.5|2441.5|2446.3|2444.3|2442.7|2440.7|452
1649262000000|2022-04-06 16:20:00|2443.4|2441.4|2444|2442|2444.4|2442.3|2442|2439.8|434
1649262300000|2022-04-06 16:25:00|2443.9|2441.9|2443.2|2441.2|2445.1|2443.1|2442.2|2440.2|421
1649262600000|2022-04-06 16:30:00|2443.5|2441.5|2446.9|2444.9|2447.5|2445|2443.4|2441|415
1649262900000|2022-04-06 16:35:00|2446.8|2444.8|2446.4|2444.4|2448|2445.7|2445.5|2443.5|317
1649263200000|2022-04-06 16:40:00|2446.5|2444.5|2447.2|2445.2|2447.9|2445.5|2445.9|2443.5|395
1649263500000|2022-04-06 16:45:00|2447.3|2445.3|2442.5|2440.5|2447.5|2445.5|2442.1|2439.6|327
1649263800000|2022-04-06 16:50:00|2442.3|2440.3|2444.3|2442.3|2445.6|2443.3|2442.1|2439.7|283
1649264100000|2022-04-06 16:55:00|2444.2|2442.2|2444.6|2442.6|2446.2|2443.7|2444.1|2441.8|289
1649264400000|2022-04-06 17:00:00|2444.5|2442.5|2441.3|2439.3|2445.1|2442.7|2441.3|2439.3|288
1649264700000|2022-04-06 17:05:00|2441.2|2439.2|2440.7|2437.7|2442.1|2439.8|2438.2|2436.1|393
1649265000000|2022-04-06 17:10:00|2440.1|2438.1|2437.8|2435.8|2441.4|2439.2|2436.5|2434.3|425
1649265300000|2022-04-06 17:15:00|2437.6|2435.6|2435.2|2433.2|2437.8|2435.7|2434.6|2432.5|345
1649265600000|2022-04-06 17:20:00|2435.1|2433.1|2435.8|2433.8|2437.1|2434.6|2432.6|2430.5|488
1649265900000|2022-04-06 17:25:00|2436|2434|2434.8|2432.8|2437.2|2434.7|2433.4|2431|478
1649266200000|2022-04-06 17:30:00|2435|2433|2435.2|2433.2|2437.1|2434.6|2434.3|2431.5|412
1649266500000|2022-04-06 17:35:00|2435.3|2433.3|2436.4|2434.4|2437.6|2435|2435.1|2433|394
1649266800000|2022-04-06 17:40:00|2437|2434|2437.2|2435.2|2438.7|2436.4|2435|2432.6|404
1649267100000|2022-04-06 17:45:00|2437.6|2435.6|2434.6|2432.6|2438.3|2435.8|2434.4|2432|387
1649267400000|2022-04-06 17:50:00|2435.3|2432.3|2436.2|2434.2|2437.2|2434.8|2434.4|2432.1|425
1649267700000|2022-04-06 17:55:00|2436.3|2434.3|2436.2|2433.2|2437.7|2434.4|2435.2|2431.9|306
1649268000000|2022-04-06 18:00:00|2436.1|2433.1|2448.8|2445.8|2454.3|2451.3|2433|2430|1491
1649268300000|2022-04-06 18:05:00|2448.9|2445.9|2431.5|2428.5|2448.9|2445.9|2429.9|2426.9|1269
1649268600000|2022-04-06 18:10:00|2431.4|2428.4|2434.2|2431.2|2435.6|2432.6|2429.8|2426.8|1116
1649268900000|2022-04-06 18:15:00|2434|2431|2427.8|2424.8|2434|2431|2425.6|2422.7|1094
1649269200000|2022-04-06 18:20:00|2427.7|2424.7|2426.8|2424.8|2431.6|2428.8|2425.4|2423.1|1067
1649269500000|2022-04-06 18:25:00|2427|2425|2431.7|2428.7|2435.5|2432.5|2426.7|2424.1|918
1649269800000|2022-04-06 18:30:00|2431.9|2428.9|2446.5|2443.5|2447.1|2444.6|2430.5|2428|976
1649270100000|2022-04-06 18:35:00|2446.2|2443.2|2432.6|2429.6|2447.2|2444.6|2432|2429.5|922
1649270400000|2022-04-06 18:40:00|2432.3|2430.3|2437.3|2434.3|2437.6|2434.8|2431|2428.8|912
1649270700000|2022-04-06 18:45:00|2437.2|2434.2|2436.8|2433.8|2441.5|2438.6|2436.1|2433.4|755
1649271000000|2022-04-06 18:50:00|2436.9|2433.9|2442.5|2439.5|2443.2|2440.5|2436.1|2433.5|634
1649271300000|2022-04-06 18:55:00|2442.9|2439.9|2444.1|2441.1|2446.3|2443.5|2442.4|2439.4|770
1649271600000|2022-04-06 19:00:00|2443.7|2440.7|2446|2443|2448.9|2446.1|2443.5|2440.5|740
1649271900000|2022-04-06 19:05:00|2445.8|2442.8|2444.8|2442.8|2446.2|2443.4|2440.8|2438.3|544
1649272200000|2022-04-06 19:10:00|2444.9|2442.9|2444.5|2442.5|2447.9|2444.9|2442.5|2439.7|552
1649272500000|2022-04-06 19:15:00|2445.3|2442.3|2444.4|2442.4|2446.9|2444.6|2443.4|2441|473
1649272800000|2022-04-06 19:20:00|2444.3|2442.3|2446|2444|2447.9|2445.4|2443.8|2441.7|463
1649273100000|2022-04-06 19:25:00|2445.9|2443.9|2446.8|2444.8|2449.1|2446.8|2445.8|2443.5|463
1649273400000|2022-04-06 19:30:00|2446.7|2444.7|2445.5|2442.5|2449.6|2447.1|2444.6|2442.1|469
1649273700000|2022-04-06 19:35:00|2445.4|2442.4|2447.2|2444.2|2447.3|2444.4|2444.4|2442.1|382
1649274000000|2022-04-06 19:40:00|2447.3|2444.3|2445.4|2442.4|2447.3|2444.3|2443.2|2440.6|410
1649274300000|2022-04-06 19:45:00|2445.3|2442.3|2444.8|2441.8|2445.5|2443|2443.2|2440.8|347
1649274600000|2022-04-06 19:50:00|2445.2|2442.2|2446.9|2443.9|2448.6|2445.9|2445.2|2442.2|457
1649274900000|2022-04-06 19:55:00|2447.1|2444.1|2446|2444|2448.9|2446.7|2445.8|2443.6|448
1649275200000|2022-04-06 20:00:00|2446.5|2443.5|2447.4|2445.4|2448.5|2446|2445.8|2443.4|289
1649275500000|2022-04-06 20:05:00|2447.5|2445.5|2447.6|2444.6|2448.7|2446|2446.7|2444.1|272
1649275800000|2022-04-06 20:10:00|2447.7|2444.7|2446.3|2443.3|2448.4|2446|2445.8|2443.3|230
1649276100000|2022-04-06 20:15:00|2446.6|2443.6|2447|2444|2447.2|2444.4|2445.6|2442.7|142
1649276400000|2022-04-06 20:20:00|2446.4|2444.4|2446.8|2443.8|2447.3|2444.9|2445.9|2443.4|161
1649276700000|2022-04-06 20:25:00|2446.7|2443.7|2446.6|2443.6|2447|2444.5|2446|2443.5|124
1649277000000|2022-04-06 20:30:00|2446.5|2443.5|2446.6|2443.6|2446.9|2444.2|2445.9|2443.1|168
1649277300000|2022-04-06 20:35:00|2446.7|2443.7|2447.4|2444.4|2448.4|2445.9|2446.3|2443.3|128
1649277600000|2022-04-06 20:40:00|2447.5|2444.5|2447.3|2445.3|2448.1|2445.3|2446.5|2443.5|136
1649277900000|2022-04-06 20:45:00|2447.4|2444.4|2447.7|2445.7|2448.3|2445.7|2446.9|2444.1|168
1649278200000|2022-04-06 20:50:00|2447.8|2444.8|2447.7|2444.7|2448.2|2445.3|2446.2|2443.2|177
1649278500000|2022-04-06 20:55:00|2447.8|2444.8|2446.8|2443.8|2448|2445.4|2446.1|2443.1|255
1649282400000|2022-04-06 22:00:00|2452.6|2443.6|2444.2|2437|2452.6|2443.6|2442.8|2433.8|148
1649282700000|2022-04-06 22:05:00|2446.4|2437.4|2442.7|2433.7|2447.5|2443|2440.3|2431.3|443
1649283000000|2022-04-06 22:10:00|2445.8|2438.1|2443.7|2440.7|2447.9|2441.8|2440.1|2431.1|254
1649283300000|2022-04-06 22:15:00|2443.9|2440.9|2442.8|2439.8|2443.9|2441.2|2441.7|2438.7|250
1649283600000|2022-04-06 22:20:00|2442.5|2439.5|2443.2|2440.2|2443.9|2440.9|2442|2439|235
1649283900000|2022-04-06 22:25:00|2443.1|2440.1|2443.6|2440.6|2443.7|2440.7|2441.6|2438.8|245
1649284200000|2022-04-06 22:30:00|2443.1|2440.1|2444.3|2441.3|2444.4|2441.4|2442.8|2439.8|177
1649284500000|2022-04-06 22:35:00|2444.2|2441.2|2442.6|2439.6|2444.2|2441.2|2442.2|2439.2|173
1649284800000|2022-04-06 22:40:00|2442.1|2439.1|2442.4|2439.4|2442.7|2439.7|2441.2|2438.4|164
1649285100000|2022-04-06 22:45:00|2442.3|2439.3|2444.2|2441.2|2445|2442.3|2442.2|2439.2|171
1649285400000|2022-04-06 22:50:00|2444.1|2441.1|2445.8|2442.8|2446.1|2443.1|2443.5|2440.5|160
1649285700000|2022-04-06 22:55:00|2445.5|2442.5|2445.5|2442.5|2446.4|2443.4|2445.1|2442.1|151
1649286000000|2022-04-06 23:00:00|2445.7|2442.7|2445.9|2442.9|2446|2443.6|2445.3|2442.4|127
1649286300000|2022-04-06 23:05:00|2445.8|2442.8|2445.7|2442.7|2446.7|2443.7|2444.8|2441.8|151
1649286600000|2022-04-06 23:10:00|2445.6|2442.6|2444.7|2441.7|2446|2443|2444.4|2441.4|150
1649286900000|2022-04-06 23:15:00|2444.6|2441.6|2444.7|2441.7|2445.4|2442.4|2443.9|2440.9|131
1649287200000|2022-04-06 23:20:00|2444.9|2441.9|2444.5|2441.5|2444.9|2441.9|2444.1|2441.1|100
1649287500000|2022-04-06 23:25:00|2444.6|2441.6|2444.9|2441.9|2445|2442|2443.9|2440.9|78
1649287800000|2022-04-06 23:30:00|2444.8|2441.8|2444|2441|2445|2442|2444|2441|98
1649288100000|2022-04-06 23:35:00|2443.9|2440.9|2443.9|2440.9|2444.3|2441.3|2443.5|2440.5|154
1649288400000|2022-04-06 23:40:00|2444.1|2441.1|2444.4|2441.4|2444.4|2441.6|2443.4|2440.9|97
1649288700000|2022-04-06 23:45:00|2444.3|2441.3|2443.3|2441.3|2444.3|2441.7|2443.3|2440.7|67
1649289000000|2022-04-06 23:50:00|2443.4|2441.4|2443.3|2441.3|2444.4|2441.5|2443.3|2440.8|103
1649289300000|2022-04-06 23:55:00|2443.2|2441.2|2443|2440|2444.1|2441.2|2442.5|2439.9|124
1649289600000|2022-04-07 00:00:00|2443.1|2440.1|2442.9|2439.9|2445.3|2442.3|2441.9|2439.4|383
1649289900000|2022-04-07 00:05:00|2443.1|2440.1|2443.8|2440.8|2444.6|2441.6|2441.5|2439.1|278
1649290200000|2022-04-07 00:10:00|2444|2441|2447|2444|2447.3|2444.3|2443.9|2440.9|295
1649290500000|2022-04-07 00:15:00|2447.1|2444.1|2447.5|2444.5|2449.5|2446.5|2446.1|2443.1|334
1649290800000|2022-04-07 00:20:00|2447.6|2444.6|2448.7|2445.7|2449.6|2446.6|2447.1|2444.4|279
1649291100000|2022-04-07 00:25:00|2448.8|2445.8|2450.2|2447.2|2450.6|2447.9|2448.7|2445.7|270
1649291400000|2022-04-07 00:30:00|2450.1|2447.1|2448.7|2445.7|2451.7|2448.9|2447.9|2445.4|310
1649291700000|2022-04-07 00:35:00|2448.5|2445.5|2448|2445|2449.5|2446.5|2446.8|2443.8|361
1649292000000|2022-04-07 00:40:00|2447.9|2444.9|2447.7|2444.7|2448.2|2445.2|2447.1|2444.1|244
1649292300000|2022-04-07 00:45:00|2447.8|2444.8|2445.2|2442.2|2447.8|2444.8|2444.3|2441.6|252
1649292600000|2022-04-07 00:50:00|2445.3|2442.3|2445.3|2442.3|2445.4|2442.6|2444|2441.6|155
1649292900000|2022-04-07 00:55:00|2445.4|2442.4|2445.9|2442.9|2446.3|2443.3|2444.9|2441.9|222
1649293200000|2022-04-07 01:00:00|2445.8|2442.8|2446.3|2443.3|2447.9|2444.9|2444.6|2441.6|609
1649293500000|2022-04-07 01:05:00|2446.1|2443.1|2444|2441|2447|2444|2443.7|2440.7|439
1649293800000|2022-04-07 01:10:00|2444.1|2441.1|2443.7|2440.7|2445.5|2442.5|2443.1|2440.1|359
1649294100000|2022-04-07 01:15:00|2443.6|2440.6|2441.7|2438.7|2444.5|2441.5|2440.8|2437.8|359
1649294400000|2022-04-07 01:20:00|2441.6|2438.6|2441.4|2438.4|2442.8|2439.8|2441.2|2438.2|217
1649294700000|2022-04-07 01:25:00|2441.2|2438.2|2440.8|2437.8|2442.1|2439.5|2440.6|2437.6|195
1649295000000|2022-04-07 01:30:00|2440.9|2437.9|2443.6|2440.6|2444.1|2441.1|2440.7|2437.7|301
1649295300000|2022-04-07 01:35:00|2443.5|2440.5|2443.8|2440.8|2444.3|2441.3|2442|2439|247
1649295600000|2022-04-07 01:40:00|2443.7|2440.7|2444.1|2441.1|2444.9|2441.9|2443.1|2440.1|315
1649295900000|2022-04-07 01:45:00|2444|2441|2442.6|2439.6|2444.5|2441.5|2442|2439|290
1649296200000|2022-04-07 01:50:00|2442.9|2439.9|2441.5|2438.5|2442.9|2439.9|2441|2438|234
1649296500000|2022-04-07 01:55:00|2441.6|2438.6|2439.7|2436.7|2441.9|2438.9|2439.5|2436.5|294
1649296800000|2022-04-07 02:00:00|2439.9|2436.9|2437.7|2434.7|2439.9|2436.9|2437.1|2434.1|347
1649297100000|2022-04-07 02:05:00|2437.5|2434.5|2436.9|2433.9|2438.6|2435.6|2436.7|2433.7|261
1649297400000|2022-04-07 02:10:00|2437|2434|2437.1|2434.1|2437.6|2434.6|2435.4|2432.4|243
1649297700000|2022-04-07 02:15:00|2437|2434|2437.3|2434.3|2437.8|2434.8|2436.3|2433.3|180
1649298000000|2022-04-07 02:20:00|2437.6|2434.6|2435.1|2432.1|2437.8|2434.8|2434.7|2431.7|193
1649298300000|2022-04-07 02:25:00|2435.2|2432.2|2436.2|2433.2|2436.7|2433.7|2434.2|2431.2|194
1649298600000|2022-04-07 02:30:00|2436|2433|2436.1|2433.1|2436.5|2433.5|2435.1|2432.1|218
1649298900000|2022-04-07 02:35:00|2436|2433|2437.3|2434.3|2437.5|2434.5|2434.7|2431.7|255
1649299200000|2022-04-07 02:40:00|2437.1|2434.1|2435.4|2432.4|2437.4|2434.5|2435|2432|281
1649299500000|2022-04-07 02:45:00|2435.5|2432.5|2436.1|2433.1|2437.6|2434.7|2435|2432|312
1649299800000|2022-04-07 02:50:00|2436.3|2433.3|2440.7|2437.7|2441.4|2438.4|2436.2|2433.2|260
1649300100000|2022-04-07 02:55:00|2440.1|2438.1|2441.6|2439.6|2442.2|2439.7|2439.4|2436.8|280
1649300400000|2022-04-07 03:00:00|2441.5|2439.5|2440.5|2437.5|2442.5|2439.7|2440.1|2437.1|258
1649300700000|2022-04-07 03:05:00|2440.4|2437.4|2440.7|2437.7|2441.3|2438.3|2439.2|2436.2|251
1649301000000|2022-04-07 03:10:00|2440.8|2437.8|2441.4|2438.4|2442.2|2439.5|2440.8|2437.8|310
1649301300000|2022-04-07 03:15:00|2441.3|2438.3|2440.1|2437.1|2441.4|2438.4|2439.3|2436.3|345
1649301600000|2022-04-07 03:20:00|2440.2|2437.2|2438.6|2435.6|2440.6|2437.6|2438.3|2435.3|265
1649301900000|2022-04-07 03:25:00|2438.7|2435.7|2437.7|2434.7|2439.3|2436.3|2437.2|2434.2|255
1649302200000|2022-04-07 03:30:00|2437.6|2434.6|2436.9|2433.9|2437.7|2434.7|2436.5|2433.5|164
1649302500000|2022-04-07 03:35:00|2437.1|2434.1|2435.2|2432.2|2437.2|2434.6|2435.1|2432.1|193
1649302800000|2022-04-07 03:40:00|2435.1|2432.1|2435.2|2432.2|2435.4|2432.7|2434.4|2431.5|136
1649303100000|2022-04-07 03:45:00|2435.1|2432.1|2435.6|2432.6|2435.8|2432.8|2434.3|2431.3|150
1649303400000|2022-04-07 03:50:00|2435.5|2432.5|2435.6|2432.6|2436.3|2433.3|2434.9|2432.1|222
1649303700000|2022-04-07 03:55:00|2435.4|2432.4|2435.5|2432.5|2436.2|2433.4|2434.4|2431.5|220
1649304000000|2022-04-07 04:00:00|2435.4|2432.4|2433.8|2431.8|2435.5|2432.5|2432.6|2429.8|240
1649304300000|2022-04-07 04:05:00|2433.7|2431.7|2433.9|2430.9|2434.2|2431.8|2431.8|2429.4|221
1649304600000|2022-04-07 04:10:00|2433.8|2430.8|2433.5|2430.5|2434.4|2431.9|2432.8|2429.9|239
1649304900000|2022-04-07 04:15:00|2432.6|2430.6|2435.1|2432.1|2435.3|2432.7|2432.3|2429.6|208
1649305200000|2022-04-07 04:20:00|2435|2432|2433.6|2430.6|2435.3|2432.3|2432.2|2429.3|309
1649305500000|2022-04-07 04:25:00|2433.9|2430.9|2432|2429|2433.9|2431|2431.4|2428.4|285
1649305800000|2022-04-07 04:30:00|2431.5|2428.5|2432.1|2429.1|2432.6|2430|2431.1|2428.3|274
1649306100000|2022-04-07 04:35:00|2432|2429|2432.3|2429.3|2432.3|2429.8|2430.4|2427.8|291
1649306400000|2022-04-07 04:40:00|2432.2|2429.2|2431.2|2428.2|2432.4|2429.5|2429.9|2427.1|221
1649306700000|2022-04-07 04:45:00|2431|2428|2431.6|2428.6|2432.2|2429.3|2430.5|2427.5|200
1649307000000|2022-04-07 04:50:00|2431.5|2428.5|2432.3|2429.3|2432.4|2429.6|2431.2|2428.2|195
1649307300000|2022-04-07 04:55:00|2432.2|2429.2|2432|2429|2432.7|2429.7|2431.3|2428.3|239
1649307600000|2022-04-07 05:00:00|2432.1|2429.1|2432.6|2429.6|2433|2430.4|2431.1|2428.1|292
1649307900000|2022-04-07 05:05:00|2432.7|2429.7|2432.4|2429.4|2432.7|2429.8|2430.5|2427.5|302
1649308200000|2022-04-07 05:10:00|2432.3|2429.3|2431.6|2428.6|2432.4|2429.4|2430.5|2427.5|277
1649308500000|2022-04-07 05:15:00|2431.7|2428.7|2430.8|2427.8|2431.9|2428.9|2430|2427|256
1649308800000|2022-04-07 05:20:00|2430.7|2427.7|2430.2|2427.2|2431.5|2428.5|2429.6|2426.6|318
1649309100000|2022-04-07 05:25:00|2430.3|2427.3|2431.5|2428.5|2432.2|2429.2|2428.3|2425.3|362
1649309400000|2022-04-07 05:30:00|2431.6|2428.6|2428.2|2425.2|2431.6|2428.6|2427.8|2424.8|419
1649309700000|2022-04-07 05:35:00|2428.3|2425.3|2433.5|2430.5|2433.6|2430.6|2427.6|2424.6|394
1649310000000|2022-04-07 05:40:00|2433.1|2430.1|2431.9|2428.9|2433.2|2430.3|2431.3|2428.4|269
1649310300000|2022-04-07 05:45:00|2431.6|2428.6|2431.7|2428.7|2432.2|2429.2|2430.5|2427.5|269
1649310600000|2022-04-07 05:50:00|2431.5|2428.5|2432|2429|2432.5|2429.5|2431.1|2428.1|247
1649310900000|2022-04-07 05:55:00|2432.1|2429.1|2431.6|2428.6|2432.7|2429.7|2431|2428|285
1649311200000|2022-04-07 06:00:00|2431.7|2428.7|2432.6|2429.6|2432.9|2429.9|2430.2|2427.2|383
1649311500000|2022-04-07 06:05:00|2432.4|2429.4|2433.7|2430.7|2433.9|2430.9|2431.3|2428.3|355
1649311800000|2022-04-07 06:10:00|2433.8|2430.8|2433.5|2430.5|2434.3|2431.3|2432.4|2429.4|394
1649312100000|2022-04-07 06:15:00|2433.3|2430.3|2433.2|2430.2|2434.6|2431.6|2432.6|2429.6|394
1649312400000|2022-04-07 06:20:00|2433.3|2430.3|2432.7|2430.7|2434.4|2431.4|2432.3|2429.8|367
1649312700000|2022-04-07 06:25:00|2433.1|2430.1|2433.6|2430.6|2434.1|2431.1|2432.4|2429.4|371
1649313000000|2022-04-07 06:30:00|2433.5|2430.5|2434.1|2431.1|2434.1|2431.1|2432.4|2429.4|324
1649313300000|2022-04-07 06:35:00|2434|2431|2433.8|2430.8|2434.3|2431.3|2432.4|2429.9|368
1649313600000|2022-04-07 06:40:00|2433.7|2430.7|2436.2|2433.2|2437.2|2434.2|2433.5|2430.5|381
1649313900000|2022-04-07 06:45:00|2436.1|2433.1|2436.1|2433.1|2436.8|2434.2|2434.6|2432.3|394
1649314200000|2022-04-07 06:50:00|2436.2|2433.2|2436|2433|2436.6|2433.9|2434.7|2431.9|378
1649314500000|2022-04-07 06:55:00|2435.9|2432.9|2434.9|2432.9|2436.2|2433.7|2434.7|2432|407
1649314800000|2022-04-07 07:00:00|2435|2433|2435.7|2433.7|2436.2|2433.9|2434.6|2432.3|479
1649315100000|2022-04-07 07:05:00|2435.6|2433.6|2435.6|2433.6|2436.3|2434|2435|2432.5|328
1649315400000|2022-04-07 07:10:00|2435.5|2433.5|2434.7|2431.7|2436.2|2434.1|2433.8|2430.8|330
1649315700000|2022-04-07 07:15:00|2434.6|2431.6|2433.8|2431.8|2435.2|2432.6|2433.3|2430.3|380
1649316000000|2022-04-07 07:20:00|2433.9|2431.9|2438.7|2435.7|2439|2436.4|2433.3|2430.9|488
1649316300000|2022-04-07 07:25:00|2439|2436|2436.7|2433.7|2439.5|2436.9|2436.1|2433.4|335
1649316600000|2022-04-07 07:30:00|2436.8|2433.8|2437.8|2434.8|2437.9|2435.4|2434.1|2431.3|494
1649316900000|2022-04-07 07:35:00|2437.9|2434.9|2437.9|2434.9|2439.3|2436.9|2437.1|2434.1|535
1649317200000|2022-04-07 07:40:00|2437.8|2434.8|2434.6|2431.6|2437.8|2434.8|2434.2|2431.2|509
1649317500000|2022-04-07 07:45:00|2434.5|2431.5|2432.6|2429.6|2436|2433|2431.8|2428.8|493
1649317800000|2022-04-07 07:50:00|2432.9|2429.9|2432.3|2430.3|2433.4|2431|2431.3|2428.3|583
1649318100000|2022-04-07 07:55:00|2432.4|2430.4|2433.6|2430.6|2434.6|2431.9|2431.9|2429.3|485
1649318400000|2022-04-07 08:00:00|2433.7|2430.7|2431.3|2428.3|2433.8|2431|2430.3|2427.5|584
1649318700000|2022-04-07 08:05:00|2431.2|2428.2|2430.2|2427.2|2431.6|2429.2|2429|2426.4|488
1649319000000|2022-04-07 08:10:00|2430.3|2427.3|2431.3|2428.3|2432.6|2430|2428.7|2425.7|490
1649319300000|2022-04-07 08:15:00|2431.4|2428.4|2432.7|2430.7|2434|2431.2|2430.5|2427.5|539
1649319600000|2022-04-07 08:20:00|2432.6|2430.6|2437|2435|2437.5|2435.2|2432.5|2430.1|563
1649319900000|2022-04-07 08:25:00|2437.1|2435.1|2439.5|2436.5|2440.1|2437.4|2435.1|2433|575
1649320200000|2022-04-07 08:30:00|2438.9|2436.9|2440.1|2438.1|2440.8|2438.2|2436.9|2434.1|731
1649320500000|2022-04-07 08:35:00|2440|2438|2437.3|2435.3|2441.2|2438.6|2436.8|2434.7|364
1649320800000|2022-04-07 08:40:00|2437.4|2435.4|2436.7|2433.7|2438.4|2436.2|2435.8|2433.1|295
1649321100000|2022-04-07 08:45:00|2436.1|2434.1|2436.4|2434.4|2437.4|2434.8|2435.4|2432.6|315
1649321400000|2022-04-07 08:50:00|2436.3|2434.3|2436.4|2434.4|2439.3|2437.1|2436.1|2433.5|446
1649321700000|2022-04-07 08:55:00|2436.3|2434.3|2437.4|2434.4|2438|2435.6|2435.8|2433.5|392
1649322000000|2022-04-07 09:00:00|2437|2435|2439.1|2437.1|2440.1|2437.7|2437|2434.8|248
1649322300000|2022-04-07 09:05:00|2439|2437|2436.3|2433.3|2439.7|2437.1|2436.2|2433.2|244
1649322600000|2022-04-07 09:10:00|2436|2434|2438.4|2435.4|2438.9|2436.4|2435.8|2433.5|235
1649322900000|2022-04-07 09:15:00|2438.5|2435.5|2441.6|2438.6|2441.7|2438.7|2437.4|2434.9|326
1649323200000|2022-04-07 09:20:00|2441.7|2438.7|2440.3|2438.3|2442.3|2439.8|2440.2|2437.7|318
1649323500000|2022-04-07 09:25:00|2440.2|2438.2|2439.7|2436.7|2441.7|2439.1|2439.4|2436.4|299
1649323800000|2022-04-07 09:30:00|2439.8|2436.8|2440.8|2437.8|2441.4|2438.4|2439.7|2436.7|367
1649324100000|2022-04-07 09:35:00|2440.7|2437.7|2442.3|2439.3|2442.9|2439.9|2440.2|2437.2|344
1649324400000|2022-04-07 09:40:00|2442.4|2439.4|2442.8|2439.8|2443.9|2440.9|2442.1|2439.1|344
1649324700000|2022-04-07 09:45:00|2442.7|2439.7|2442.9|2439.9|2443.9|2440.9|2442.3|2439.3|266
1649325000000|2022-04-07 09:50:00|2442.8|2439.8|2444.2|2441.2|2444.3|2441.3|2442.7|2439.7|293
1649325300000|2022-04-07 09:55:00|2444.1|2441.1|2443.6|2440.6|2444.8|2441.8|2442.6|2439.6|318
1649325600000|2022-04-07 10:00:00|2443.7|2440.7|2446|2443|2446.4|2443.8|2443.7|2440.7|229
1649325900000|2022-04-07 10:05:00|2445.9|2442.9|2445.5|2442.5|2446.6|2443.6|2444.3|2441.3|301
1649326200000|2022-04-07 10:10:00|2445.6|2442.6|2446.5|2444.5|2447.5|2444.6|2443.8|2441.3|357
1649326500000|2022-04-07 10:15:00|2446.6|2444.6|2445.5|2442.5|2447.5|2445.1|2444.8|2442.5|261
1649326800000|2022-04-07 10:20:00|2445.4|2442.4|2444.9|2441.9|2446.1|2443.1|2443.6|2441.2|296
1649327100000|2022-04-07 10:25:00|2445|2442|2444.7|2441.7|2446.6|2443.6|2444.3|2441.3|303
1649327400000|2022-04-07 10:30:00|2444.8|2441.8|2442.2|2439.2|2445.1|2442.1|2442.1|2439.1|298
1649327700000|2022-04-07 10:35:00|2442.1|2439.1|2441.9|2438.9|2442.9|2440|2441.6|2438.6|271
1649328000000|2022-04-07 10:40:00|2441.8|2438.8|2441.4|2438.4|2441.9|2438.9|2440.4|2437.6|266
1649328300000|2022-04-07 10:45:00|2441.3|2438.3|2440|2437|2442.8|2440|2439.3|2436.4|325
1649328600000|2022-04-07 10:50:00|2439.9|2436.9|2440.3|2437.3|2440.9|2438.3|2439.2|2436.3|347
1649328900000|2022-04-07 10:55:00|2440.2|2437.2|2440.1|2437.1|2440.9|2438.4|2438.1|2435.5|362
1649329200000|2022-04-07 11:00:00|2439.2|2436.2|2440.2|2437.2|2441.6|2439|2437.1|2434.7|397
1649329500000|2022-04-07 11:05:00|2440.3|2437.3|2439.8|2436.8|2442.5|2439.5|2435.7|2432.7|733
1649329800000|2022-04-07 11:10:00|2440.2|2437.2|2442.9|2439.9|2443.3|2440.3|2439.8|2436.8|625
1649330100000|2022-04-07 11:15:00|2442.8|2439.8|2445.5|2442.5|2446.1|2443.5|2442.5|2439.8|351
1649330400000|2022-04-07 11:20:00|2445.2|2443.2|2445.6|2442.6|2445.8|2443.5|2443.8|2441.3|347
1649330700000|2022-04-07 11:25:00|2445.5|2442.5|2444.6|2441.6|2446.2|2443.6|2443.9|2441.4|282
1649331000000|2022-04-07 11:30:00|2444.8|2441.8|2447.3|2444.3|2448.3|2445.6|2442.8|2440.3|538
1649331300000|2022-04-07 11:35:00|2447.2|2444.2|2447.8|2444.8|2449.6|2447.2|2446.9|2444.2|491
1649331600000|2022-04-07 11:40:00|2447.7|2444.7|2448.6|2446.6|2449.1|2446.8|2446.6|2443.8|480
1649331900000|2022-04-07 11:45:00|2448.5|2446.5|2450.8|2448.8|2452.4|2450.1|2448.5|2445.7|594
1649332200000|2022-04-07 11:50:00|2450.7|2448.7|2450.1|2447.1|2453.6|2451.1|2449.2|2446.5|485
1649332500000|2022-04-07 11:55:00|2450.2|2447.2|2449.6|2446.6|2451.2|2448.4|2448.6|2446.6|484
1649332800000|2022-04-07 12:00:00|2449.7|2446.7|2450.4|2447.4|2450.9|2448.4|2448.6|2445.9|382
1649333100000|2022-04-07 12:05:00|2449.9|2447.9|2455.4|2452.4|2455.4|2452.7|2449.3|2446.9|509
1649333400000|2022-04-07 12:10:00|2455.3|2452.3|2452.6|2450.6|2455.4|2453.4|2449.4|2447.4|715
1649333700000|2022-04-07 12:15:00|2452.2|2450.2|2452.8|2449.8|2454.1|2451.7|2451.3|2448.7|795
1649334000000|2022-04-07 12:20:00|2452.7|2449.7|2449.6|2446.6|2453.8|2450.9|2448|2445|970
1649334300000|2022-04-07 12:25:00|2449.4|2446.4|2447|2444|2450.4|2447.5|2445.8|2443|556
1649334600000|2022-04-07 12:30:00|2447.1|2444.1|2441.2|2439.2|2447.8|2444.8|2439.9|2436.9|827
1649334900000|2022-04-07 12:35:00|2441.1|2439.1|2442.2|2439.2|2444.4|2441.4|2440.3|2437.4|508
1649335200000|2022-04-07 12:40:00|2442.3|2439.3|2440|2437|2444.3|2441.3|2440|2437|605
1649335500000|2022-04-07 12:45:00|2439.8|2436.8|2434.5|2431.5|2440.4|2437.4|2431.3|2428.3|752
1649335800000|2022-04-07 12:50:00|2434.9|2431.9|2432.3|2429.3|2436.1|2433.1|2430.9|2428.2|798
1649336100000|2022-04-07 12:55:00|2432.1|2429.1|2431.6|2429.6|2434.5|2432.1|2429.7|2427.1|694
1649336400000|2022-04-07 13:00:00|2431.7|2429.7|2437.6|2435.6|2439.9|2437.5|2431|2428.8|1025
1649336700000|2022-04-07 13:05:00|2437.7|2435.7|2436.1|2434.1|2440.8|2438.3|2436.1|2434.1|815
1649337000000|2022-04-07 13:10:00|2436|2434|2435.5|2432.5|2438|2435.3|2434.4|2431.7|931
1649337300000|2022-04-07 13:15:00|2435.6|2432.6|2433.7|2430.7|2435.9|2433.3|2431.7|2429.1|629
1649337600000|2022-04-07 13:20:00|2433.8|2430.8|2437.4|2434.4|2437.8|2435.3|2432.4|2429.9|632
1649337900000|2022-04-07 13:25:00|2437.5|2434.5|2430|2428|2437.9|2435.4|2429.6|2427.6|516
1649338200000|2022-04-07 13:30:00|2430.1|2428.1|2432.9|2430.9|2438.2|2435.7|2425.7|2422.7|973
1649338500000|2022-04-07 13:35:00|2433.2|2430.2|2437.6|2435.6|2438.1|2435.8|2428.5|2426.1|884
1649338800000|2022-04-07 13:40:00|2437.7|2435.7|2435.2|2433.2|2443.6|2441.2|2431.7|2429.7|934
1649339100000|2022-04-07 13:45:00|2435|2433|2438.8|2435.8|2438.8|2436.3|2429.3|2427.3|902
1649339400000|2022-04-07 13:50:00|2438.9|2435.9|2436.7|2433.7|2442.2|2439.3|2435.3|2432.3|863
1649339700000|2022-04-07 13:55:00|2436.6|2433.6|2438.7|2435.7|2439.3|2436.8|2433.1|2430.2|719
1649340000000|2022-04-07 14:00:00|2438.8|2435.8|2440.5|2438.5|2445.6|2442.8|2438.2|2435.7|904
1649340300000|2022-04-07 14:05:00|2440.6|2438.6|2441.5|2438.5|2443.1|2440.6|2439.2|2436.4|815
1649340600000|2022-04-07 14:10:00|2441.6|2438.6|2440.9|2437.9|2444.2|2441.6|2439.4|2436.8|733
1649340900000|2022-04-07 14:15:00|2441.2|2438.2|2444.2|2442.2|2446.4|2444|2440.5|2437.9|693
1649341200000|2022-04-07 14:20:00|2444.3|2442.3|2445.4|2443.4|2446.6|2444.6|2443.8|2440.9|841
1649341500000|2022-04-07 14:25:00|2445.3|2443.3|2445.5|2443.5|2447.7|2445.5|2443.3|2440.4|737
1649341800000|2022-04-07 14:30:00|2445.4|2443.4|2448.9|2446.9|2449.4|2447.2|2444|2441.5|521
1649342100000|2022-04-07 14:35:00|2449|2447|2450.8|2448.8|2455|2452.2|2448.4|2446|785
1649342400000|2022-04-07 14:40:00|2450.9|2448.9|2448.9|2446.9|2451.6|2449.3|2447.1|2444.9|914
1649342700000|2022-04-07 14:45:00|2449.8|2446.8|2455.1|2452.1|2456.9|2454.4|2448.8|2446.4|1053
1649343000000|2022-04-07 14:50:00|2455.2|2452.2|2452.4|2449.4|2456|2453.2|2449.9|2447.5|746
1649343300000|2022-04-07 14:55:00|2452.5|2449.5|2454|2452|2456.2|2453.9|2451.3|2448.8|783
1649343600000|2022-04-07 15:00:00|2454.3|2451.3|2454.3|2452.3|2457.9|2455.9|2453.5|2451.3|955
1649343900000|2022-04-07 15:05:00|2454.2|2452.2|2455.9|2453.9|2456.2|2454.2|2451.8|2449.8|812
1649344200000|2022-04-07 15:10:00|2455.6|2453.6|2449.7|2447.7|2456.9|2454.9|2449.6|2447.6|803
1649344500000|2022-04-07 15:15:00|2449.8|2447.8|2447.3|2445.3|2451.1|2448.9|2446.1|2444.1|789
1649344800000|2022-04-07 15:20:00|2447.4|2445.4|2447.8|2445.8|2449.9|2447.9|2446.3|2444.2|738
1649345100000|2022-04-07 15:25:00|2447.9|2445.9|2445.9|2442.9|2449.8|2447.5|2445.2|2442.8|664
1649345400000|2022-04-07 15:30:00|2445.4|2443.4|2446.3|2444.3|2447.9|2445.5|2445.4|2442.9|603
1649345700000|2022-04-07 15:35:00|2446|2444|2447|2445|2448.5|2446.4|2445.8|2443.4|595
1649346000000|2022-04-07 15:40:00|2446.9|2444.9|2447.8|2445.8|2449|2446.8|2446.2|2444.2|576
1649346300000|2022-04-07 15:45:00|2447.7|2445.7|2448.3|2446.3|2448.9|2446.5|2446.6|2444.4|419
1649346600000|2022-04-07 15:50:00|2448.2|2446.2|2448.9|2446.9|2449.5|2447.5|2447.3|2445.3|422
1649346900000|2022-04-07 15:55:00|2448.8|2446.8|2450.6|2448.6|2452.6|2450.6|2448.7|2446.1|516
1649347200000|2022-04-07 16:00:00|2450.7|2448.7|2450|2448|2451.6|2449.2|2449.4|2447|295
1649347500000|2022-04-07 16:05:00|2449.6|2447.6|2450.5|2448.5|2451|2448.5|2447.7|2445.1|234
1649347800000|2022-04-07 16:10:00|2451|2449|2451.5|2449.5|2451.7|2449.7|2449.5|2447|354
1649348100000|2022-04-07 16:15:00|2451.4|2449.4|2454.4|2452.4|2455.4|2453.1|2451.4|2449.2|342
1649348400000|2022-04-07 16:20:00|2454.5|2452.5|2457.3|2455.3|2457.5|2455.5|2454.2|2452.2|359
1649348700000|2022-04-07 16:25:00|2457.2|2455.2|2455.2|2453.2|2457.3|2455.3|2454.5|2452.3|388
1649349000000|2022-04-07 16:30:00|2455.3|2453.3|2454|2451|2456.9|2454.4|2453.1|2450.5|400
1649349300000|2022-04-07 16:35:00|2454.1|2451.1|2455.3|2452.3|2456|2453.4|2453.4|2450.9|307
1649349600000|2022-04-07 16:40:00|2455.4|2452.4|2454.1|2451.1|2456.6|2454.1|2453.1|2450.8|376
1649349900000|2022-04-07 16:45:00|2453.9|2450.9|2455.6|2452.6|2456.5|2453.9|2452.9|2450.5|399
1649350200000|2022-04-07 16:50:00|2455.2|2452.2|2452.8|2450.8|2455.7|2453.4|2452.1|2449.4|419
1649350500000|2022-04-07 16:55:00|2452.9|2450.9|2453.8|2451.8|2455.3|2452.9|2452.5|2450.3|433
1649350800000|2022-04-07 17:00:00|2453.9|2451.9|2457.3|2455.3|2458.8|2456.5|2453.8|2451.8|460
1649351100000|2022-04-07 17:05:00|2457.2|2455.2|2456.3|2454.3|2457.9|2455.9|2455.7|2453.4|380
1649351400000|2022-04-07 17:10:00|2456.2|2454.2|2460|2458|2460.3|2458.3|2456.1|2453.9|430
1649351700000|2022-04-07 17:15:00|2460.2|2458.2|2463.1|2461.1|2463.8|2461.8|2458.5|2456.2|378
1649352000000|2022-04-07 17:20:00|2463.2|2461.2|2461.4|2459.4|2467.5|2465.5|2460.9|2458.9|489
1649352300000|2022-04-07 17:25:00|2461.3|2459.3|2461.9|2459.9|2464.2|2461.8|2460.9|2458.7|477
1649352600000|2022-04-07 17:30:00|2461.8|2459.8|2463.2|2461.2|2463.8|2461.6|2460.7|2458.6|358
1649352900000|2022-04-07 17:35:00|2463|2461|2462.2|2460.2|2463.9|2461.7|2461.9|2459.6|369
1649353200000|2022-04-07 17:40:00|2462.8|2459.8|2463.7|2461.7|2463.8|2461.7|2462|2459.2|311
1649353500000|2022-04-07 17:45:00|2463.6|2461.6|2462.7|2460.7|2465.2|2462.7|2461.5|2459|300
1649353800000|2022-04-07 17:50:00|2462.6|2460.6|2463.8|2461.8|2464.6|2462.4|2461.9|2459.6|255
1649354100000|2022-04-07 17:55:00|2463.9|2461.9|2463.6|2460.6|2464.5|2461.9|2462.3|2459.8|265
1649354400000|2022-04-07 18:00:00|2463.7|2460.7|2462.8|2460.8|2463.7|2461.3|2462|2459.6|199
1649354700000|2022-04-07 18:05:00|2462.7|2460.7|2463.9|2461.9|2464.9|2462.3|2462.6|2460.6|239
1649355000000|2022-04-07 18:10:00|2464.1|2462.1|2463.2|2461.2|2464.7|2462.7|2461.8|2459.3|262
1649355300000|2022-04-07 18:15:00|2463.1|2461.1|2462.6|2460.6|2463.6|2461.2|2461.5|2459.3|282
1649355600000|2022-04-07 18:20:00|2462.5|2460.5|2463.6|2461.6|2464.3|2462.2|2462.3|2460|290
1649355900000|2022-04-07 18:25:00|2463.5|2461.5|2462.2|2460.2|2464.6|2462.5|2461.3|2459.3|290
1649356200000|2022-04-07 18:30:00|2462.5|2460.5|2461.2|2459.2|2463.9|2461.2|2460.2|2458.2|323
1649356500000|2022-04-07 18:35:00|2461.1|2459.1|2461.9|2459.9|2462.6|2460.3|2460.6|2458.6|220
1649356800000|2022-04-07 18:40:00|2461.8|2459.8|2460.3|2458.3|2461.9|2459.9|2459.6|2457.3|217
1649357100000|2022-04-07 18:45:00|2460.4|2458.4|2461.2|2459.2|2461.7|2459.3|2459.8|2457.4|264
1649357400000|2022-04-07 18:50:00|2461|2459|2464.7|2462.7|2465.4|2462.8|2461|2458.6|331
1649357700000|2022-04-07 18:55:00|2464.6|2462.6|2465.1|2463.1|2466.2|2464.2|2464|2461.6|370
1649358000000|2022-04-07 19:00:00|2465|2463|2463.3|2461.3|2465.4|2463|2462.2|2459.8|331
1649358300000|2022-04-07 19:05:00|2463.2|2461.2|2463.2|2461.2|2464.7|2462.3|2461.8|2459.3|385
1649358600000|2022-04-07 19:10:00|2463|2461|2464.7|2461.7|2464.9|2462.6|2463|2460.4|280
1649358900000|2022-04-07 19:15:00|2464.6|2461.6|2462.6|2459.6|2464.7|2461.9|2461.8|2459.3|347
1649359200000|2022-04-07 19:20:00|2462.5|2459.5|2459.3|2457.3|2462.6|2460.2|2459.3|2456.9|255
1649359500000|2022-04-07 19:25:00|2458.8|2456.8|2457.6|2455.6|2459.8|2457.4|2457.3|2454.9|311
1649359800000|2022-04-07 19:30:00|2457.7|2455.7|2461|2459|2461.3|2459.3|2457.5|2455.2|327
1649360100000|2022-04-07 19:35:00|2460.7|2458.7|2461.1|2459.1|2462.2|2459.8|2459.3|2456.9|231
1649360400000|2022-04-07 19:40:00|2460.7|2458.7|2459|2457|2461.9|2459.6|2459|2456.6|287
1649360700000|2022-04-07 19:45:00|2459.1|2457.1|2459.7|2457.7|2460.7|2458.3|2459.1|2457|200
1649361000000|2022-04-07 19:50:00|2459.6|2457.6|2460.1|2458.1|2460.9|2458.3|2459|2457|212
1649361300000|2022-04-07 19:55:00|2460.2|2458.2|2460.4|2458.4|2462.8|2460|2459.3|2457|338
1649361600000|2022-04-07 20:00:00|2460|2458|2459.8|2456.8|2461.5|2458.9|2458.9|2456.4|334
1649361900000|2022-04-07 20:05:00|2459.9|2456.9|2459.9|2457.9|2460.5|2458.1|2458.3|2455.9|161
1649362200000|2022-04-07 20:10:00|2460|2458|2460.2|2458.2|2460.5|2458.5|2459.3|2456.8|101
1649362500000|2022-04-07 20:15:00|2460.3|2458.3|2461.4|2459.4|2462|2459.6|2459.8|2457.4|149
1649362800000|2022-04-07 20:20:00|2461.5|2459.5|2462|2459|2462.4|2460|2460.8|2458.3|208
1649363100000|2022-04-07 20:25:00|2461.6|2459.6|2460|2458|2461.8|2459.6|2459.2|2456.9|328
1649363400000|2022-04-07 20:30:00|2460.4|2457.4|2460.4|2457.4|2461|2458|2459.9|2456.9|117
1649363700000|2022-04-07 20:35:00|2460.8|2457.8|2460.8|2457.8|2462.2|2459.2|2459|2456.6|222
1649364000000|2022-04-07 20:40:00|2460.9|2457.9|2460.4|2457.4|2461.2|2458.6|2459.7|2457|149
1649364300000|2022-04-07 20:45:00|2460.3|2457.3|2462.3|2459.3|2462.3|2459.7|2460.1|2457.1|158
1649364600000|2022-04-07 20:50:00|2462.4|2459.4|2461.1|2458.1|2462.7|2460.1|2460.2|2457.2|174
1649364900000|2022-04-07 20:55:00|2461.4|2458.4|2461.3|2458.3|2461.6|2458.6|2459.8|2456.8|191
1649368800000|2022-04-07 22:00:00|2461.5|2458.5|2462.8|2459.8|2463.2|2460.7|2460.2|2457.2|322
1649369100000|2022-04-07 22:05:00|2462.7|2459.7|2464|2461|2464.5|2461.5|2461.7|2458.8|231
1649369400000|2022-04-07 22:10:00|2463.6|2460.6|2463.1|2460.1|2464.4|2461.4|2462.6|2459.6|123
1649369700000|2022-04-07 22:15:00|2462.9|2459.9|2463.3|2460.3|2463.5|2460.5|2462.9|2459.9|89
1649370000000|2022-04-07 22:20:00|2463.2|2460.2|2462.6|2459.6|2463.4|2460.4|2462.4|2459.4|74
1649370300000|2022-04-07 22:25:00|2462.8|2459.8|2462.4|2459.4|2463|2460|2462.2|2459.2|56
1649370600000|2022-04-07 22:30:00|2462.3|2459.3|2462.6|2459.6|2462.7|2459.7|2461.8|2458.8|65
1649370900000|2022-04-07 22:35:00|2462.7|2459.7|2462.5|2459.5|2462.7|2460.2|2461.9|2459.3|49
1649371200000|2022-04-07 22:40:00|2462.4|2459.4|2461|2458|2462.5|2459.9|2460.6|2457.6|183
1649371500000|2022-04-07 22:45:00|2461.1|2458.1|2461.2|2458.2|2462.3|2459.3|2460.7|2457.7|148
1649371800000|2022-04-07 22:50:00|2461.1|2458.1|2461.6|2458.6|2461.8|2459.1|2460.8|2457.8|126
1649372100000|2022-04-07 22:55:00|2461.4|2458.4|2461.9|2458.9|2462.2|2459.2|2461.2|2458.3|102
1649372400000|2022-04-07 23:00:00|2461.8|2458.8|2462.9|2459.9|2463.2|2460.2|2461.6|2458.6|129
1649372700000|2022-04-07 23:05:00|2462.7|2459.7|2462.9|2459.9|2463.7|2460.7|2462.2|2459.2|138
1649373000000|2022-04-07 23:10:00|2463|2460|2462.9|2459.9|2463.6|2460.6|2462.5|2459.5|141
1649373300000|2022-04-07 23:15:00|2462.5|2459.5|2462.4|2459.4|2463.5|2460.5|2462|2459|132
1649373600000|2022-04-07 23:20:00|2462.5|2459.5|2464.3|2461.3|2464.3|2461.3|2462.5|2459.5|168
1649373900000|2022-04-07 23:25:00|2464|2461|2465.6|2462.6|2466.1|2463.1|2463.8|2460.9|168
1649374200000|2022-04-07 23:30:00|2465.5|2462.5|2465|2462|2465.8|2463.1|2464.7|2461.8|176
1649374500000|2022-04-07 23:35:00|2464.7|2461.7|2465.3|2462.3|2465.6|2462.6|2463.8|2461.2|164
1649374800000|2022-04-07 23:40:00|2465.4|2462.4|2467|2464|2467.9|2464.9|2465.4|2462.4|217
1649375100000|2022-04-07 23:45:00|2466.5|2464.5|2467.1|2464.1|2468|2465.4|2466.3|2463.3|185
1649375400000|2022-04-07 23:50:00|2467|2464|2464.3|2461.3|2467|2464|2463.3|2460.3|249
1649375700000|2022-04-07 23:55:00|2464.5|2461.5|2465.8|2462.8|2466.5|2463.6|2463.9|2461.4|200
1649376000000|2022-04-08 00:00:00|2465.2|2463.2|2466.2|2463.2|2466.2|2463.7|2463.6|2461.6|324
1649376300000|2022-04-08 00:05:00|2466.3|2463.3|2465.4|2463.4|2466.9|2464.1|2464.9|2462.5|283
1649376600000|2022-04-08 00:10:00|2465.2|2463.2|2465.3|2463.3|2467.1|2464.6|2465.2|2462.6|186
1649376900000|2022-04-08 00:15:00|2465.4|2463.4|2464.8|2462.8|2466.1|2463.8|2464.5|2462.5|232
1649377200000|2022-04-08 00:20:00|2464.7|2462.7|2464.9|2462.9|2466.5|2464|2464.7|2462.6|169
1649377500000|2022-04-08 00:25:00|2465|2463|2467.6|2464.6|2467.8|2465|2464.4|2462|291
1649377800000|2022-04-08 00:30:00|2467.5|2464.5|2468.5|2465.5|2469.4|2466.5|2466.2|2463.7|413
1649378100000|2022-04-08 00:35:00|2468.9|2465.9|2467.6|2464.6|2469.9|2466.9|2467.1|2464.1|362
1649378400000|2022-04-08 00:40:00|2467.3|2464.3|2465.9|2463.9|2468.1|2465.4|2465.5|2463|253
1649378700000|2022-04-08 00:45:00|2466.1|2464.1|2464.9|2462.9|2467.3|2465.2|2464.9|2462.8|234
1649379000000|2022-04-08 00:50:00|2465.1|2463.1|2464.9|2462.9|2465.9|2463.4|2463.8|2461.3|276
1649379300000|2022-04-08 00:55:00|2464.8|2462.8|2462.3|2460.3|2465.9|2463.6|2462.3|2459.9|348
1649379600000|2022-04-08 01:00:00|2463|2460|2466.4|2463.4|2467.3|2464.9|2461.8|2459.5|608
1649379900000|2022-04-08 01:05:00|2466.5|2463.5|2467.6|2464.6|2468.5|2465.9|2465.1|2462.2|488
1649380200000|2022-04-08 01:10:00|2467.9|2464.9|2468|2465|2469|2466.7|2466.7|2463.9|481
1649380500000|2022-04-08 01:15:00|2467.9|2464.9|2467.7|2464.7|2469.8|2467.5|2466.8|2464|378
1649380800000|2022-04-08 01:20:00|2468|2465|2464.3|2462.3|2468|2465.2|2464.3|2462.1|290
1649381100000|2022-04-08 01:25:00|2464.4|2462.4|2464.2|2461.2|2465.6|2463.6|2463|2460.8|266
1649381400000|2022-04-08 01:30:00|2464.1|2461.1|2464.6|2462.6|2465.2|2462.8|2463|2460.6|278
1649381700000|2022-04-08 01:35:00|2464.5|2462.5|2464.2|2462.2|2465.1|2462.7|2463|2460.5|289
1649382000000|2022-04-08 01:40:00|2464.3|2462.3|2466.6|2463.6|2467.1|2464.7|2463.5|2461.1|256
1649382300000|2022-04-08 01:45:00|2466.7|2463.7|2465.5|2463.5|2466.9|2464.7|2465.2|2463|237
1649382600000|2022-04-08 01:50:00|2465.4|2463.4|2465.4|2463.4|2467.2|2465|2464.8|2462.4|312
1649382900000|2022-04-08 01:55:00|2465.5|2463.5|2464.4|2462.4|2466.5|2464.1|2463.9|2461.9|277
1649383200000|2022-04-08 02:00:00|2464.2|2462.2|2463.9|2461.9|2465.7|2463.2|2463.1|2460.8|285
1649383500000|2022-04-08 02:05:00|2464|2462|2463.2|2461.2|2464.7|2462.4|2462.8|2460.5|272
1649383800000|2022-04-08 02:10:00|2463.4|2461.4|2462.4|2459.4|2463.8|2461.6|2461.7|2459.1|293
1649384100000|2022-04-08 02:15:00|2462.6|2459.6|2459.3|2457.3|2463.1|2460.4|2459.1|2456.5|179
1649384400000|2022-04-08 02:20:00|2459.2|2457.2|2458.6|2456.6|2460.3|2457.9|2458.1|2455.6|200
1649384700000|2022-04-08 02:25:00|2458.5|2456.5|2456.6|2454.6|2459.1|2456.6|2455.5|2453|210
1649385000000|2022-04-08 02:30:00|2456.5|2454.5|2458.4|2455.4|2459.1|2456.7|2456|2453.9|391
1649385300000|2022-04-08 02:35:00|2458.2|2455.2|2455.7|2452.7|2458.3|2455.3|2455.6|2452.6|299
1649385600000|2022-04-08 02:40:00|2455.8|2452.8|2457|2455|2457.9|2455.6|2454.8|2452.4|468
1649385900000|2022-04-08 02:45:00|2456.9|2454.9|2458.1|2456.1|2459|2456.6|2456.9|2454.3|355
1649386200000|2022-04-08 02:50:00|2458|2456|2458|2456|2460|2457.3|2457.5|2455.1|402
1649386500000|2022-04-08 02:55:00|2457.8|2455.8|2457.4|2455.4|2458.6|2456|2456.6|2454|332
1649386800000|2022-04-08 03:00:00|2457.5|2455.5|2456.3|2454.3|2458.1|2455.8|2455.8|2453.3|348
1649387100000|2022-04-08 03:05:00|2456.4|2454.4|2456.1|2453.1|2457.3|2455.1|2455.4|2452.8|366
1649387400000|2022-04-08 03:10:00|2455.9|2452.9|2455.7|2453.7|2456.8|2454.5|2454.9|2452.4|275
1649387700000|2022-04-08 03:15:00|2455.8|2453.8|2457.8|2455.8|2458.7|2456.4|2455.2|2452.8|357
1649388000000|2022-04-08 03:20:00|2457.6|2455.6|2457.5|2455.5|2458.6|2456.3|2456.7|2454.3|288
1649388300000|2022-04-08 03:25:00|2457.7|2455.7|2457.4|2454.4|2458.4|2455.9|2456.1|2453.8|316
1649388600000|2022-04-08 03:30:00|2456.8|2454.8|2456.1|2454.1|2457.4|2455|2455.8|2453.1|215
1649388900000|2022-04-08 03:35:00|2456|2454|2456.6|2454.6|2457.4|2455.2|2455.7|2453.4|269
1649389200000|2022-04-08 03:40:00|2456.8|2454.8|2457.1|2454.1|2457.9|2455.4|2456.3|2453.6|151
1649389500000|2022-04-08 03:45:00|2457.2|2454.2|2459.2|2457.2|2459.4|2457.2|2456.4|2454.1|246
1649389800000|2022-04-08 03:50:00|2459.3|2457.3|2459.7|2457.7|2460.7|2458.6|2458.6|2456.6|196
1649390100000|2022-04-08 03:55:00|2459.8|2457.8|2460.7|2458.7|2461.2|2458.8|2459.5|2457.5|153
1649390400000|2022-04-08 04:00:00|2460.8|2458.8|2460.8|2458.8|2461.6|2459.3|2460.1|2458|148
1649390700000|2022-04-08 04:05:00|2460.7|2458.7|2461.2|2458.2|2462.1|2459.8|2460.4|2458.1|124
1649391000000|2022-04-08 04:10:00|2461.3|2458.3|2459.6|2457.6|2461.4|2458.9|2459.2|2456.7|130
1649391300000|2022-04-08 04:15:00|2459.5|2457.5|2459.2|2457.2|2460.4|2458.3|2459.1|2456.7|154
1649391600000|2022-04-08 04:20:00|2459.1|2457.1|2459.6|2456.6|2460.2|2457.7|2458.6|2456.2|178
1649391900000|2022-04-08 04:25:00|2459.7|2456.7|2458.5|2456.5|2459.8|2457.3|2458.1|2455.6|217
1649392200000|2022-04-08 04:30:00|2458.6|2456.6|2458.2|2456.2|2460|2457.4|2457.9|2455.9|218
1649392500000|2022-04-08 04:35:00|2458.4|2456.4|2457.2|2455.2|2459.4|2456.8|2457|2454.6|193
1649392800000|2022-04-08 04:40:00|2457.1|2455.1|2457.6|2455.6|2458.2|2455.8|2456.9|2454.7|218
1649393100000|2022-04-08 04:45:00|2457.5|2455.5|2456.7|2454.7|2458.3|2455.8|2456.4|2453.8|214
1649393400000|2022-04-08 04:50:00|2456.8|2454.8|2457.1|2455.1|2457.7|2455.3|2456.5|2453.8|186
1649393700000|2022-04-08 04:55:00|2456.9|2454.9|2458.5|2455.5|2458.8|2456.7|2456.5|2454.3|268
1649394000000|2022-04-08 05:00:00|2458.4|2455.4|2457|2455|2459.3|2456.7|2457|2454.5|256
1649394300000|2022-04-08 05:05:00|2457.1|2455.1|2458.5|2456.5|2459.4|2457.2|2456.5|2454|264
1649394600000|2022-04-08 05:10:00|2458.4|2456.4|2458.1|2456.1|2458.4|2456.4|2457.9|2455.9|113
1649394900000|2022-04-08 05:15:00|2458.2|2456.2|2461.5|2459.5|2462|2459.7|2458|2455.9|242
1649395200000|2022-04-08 05:20:00|2461.6|2459.6|2462.5|2459.5|2463.1|2460.6|2461.4|2459|254
1649395500000|2022-04-08 05:25:00|2462.4|2459.4|2467|2465|2467.6|2465|2461.9|2459.3|256
1649395800000|2022-04-08 05:30:00|2467.2|2465.2|2466.8|2463.8|2471.2|2468.8|2466.6|2463.7|611
1649396100000|2022-04-08 05:35:00|2466.7|2463.7|2463.5|2461.5|2467.8|2464.8|2462.9|2460.5|409
1649396400000|2022-04-08 05:40:00|2463.4|2461.4|2465.5|2463.5|2466.3|2463.7|2462.8|2460.5|326
1649396700000|2022-04-08 05:45:00|2465.4|2463.4|2466.4|2464.4|2467.6|2464.8|2464.7|2462|306
1649397000000|2022-04-08 05:50:00|2466.3|2464.3|2467.3|2465.3|2467.9|2465.4|2464.9|2462|264
1649397300000|2022-04-08 05:55:00|2467.7|2465.7|2468.2|2465.2|2469|2466.4|2467.2|2464.8|380
1649397600000|2022-04-08 06:00:00|2468.3|2465.3|2466.7|2464.7|2468.6|2466.3|2465.8|2463.2|452
1649397900000|2022-04-08 06:05:00|2466.8|2464.8|2466.6|2463.6|2468.2|2465.5|2465.5|2463.1|319
1649398200000|2022-04-08 06:10:00|2466.5|2463.5|2465.6|2463.6|2466.6|2464|2465.1|2462.7|189
1649398500000|2022-04-08 06:15:00|2465.5|2463.5|2463.6|2461.6|2466.1|2463.6|2463.1|2460.7|262
1649398800000|2022-04-08 06:20:00|2463.5|2461.5|2463.9|2460.9|2464.8|2462.1|2461.6|2458.6|372
1649399100000|2022-04-08 06:25:00|2463.8|2460.8|2466.2|2463.2|2466.7|2463.7|2462.3|2459.7|576
1649399400000|2022-04-08 06:30:00|2466.3|2463.3|2465.1|2462.1|2467.2|2464.2|2463.7|2461.1|431
1649399700000|2022-04-08 06:35:00|2465.3|2462.3|2465.3|2463.3|2466.8|2464.3|2464.5|2461.9|366
1649400000000|2022-04-08 06:40:00|2465.6|2463.6|2463.8|2460.8|2467|2464|2463.1|2460.1|458
1649400300000|2022-04-08 06:45:00|2463.7|2460.7|2464.2|2462.2|2465.8|2462.8|2463.5|2460.5|442
1649400600000|2022-04-08 06:50:00|2464.3|2462.3|2463.4|2460.4|2464.8|2462.8|2461.3|2459|457
1649400900000|2022-04-08 06:55:00|2463.1|2461.1|2465.3|2463.3|2465.9|2463.3|2462.6|2460.6|399
1649401200000|2022-04-08 07:00:00|2465.9|2462.9|2465.2|2463.2|2468.7|2466.7|2464.7|2462.2|469
1649401500000|2022-04-08 07:05:00|2465|2463|2466.9|2464.9|2467.7|2465.3|2463.9|2461.4|316
1649401800000|2022-04-08 07:10:00|2467|2465|2467.2|2465.2|2469.3|2466.8|2466.2|2464.1|495
1649402100000|2022-04-08 07:15:00|2467.1|2465.1|2467.1|2465.1|2470|2467.7|2466.6|2464.5|465
1649402400000|2022-04-08 07:20:00|2467.6|2465.6|2469.6|2466.6|2469.8|2467.4|2466.2|2463.8|412
1649402700000|2022-04-08 07:25:00|2469.7|2466.7|2469|2467|2469.9|2467.5|2466.7|2464.5|383
1649403000000|2022-04-08 07:30:00|2469.3|2467.3|2465.6|2463.6|2469.3|2467.3|2464.7|2462.4|367
1649403300000|2022-04-08 07:35:00|2465.5|2463.5|2464.7|2462.7|2466.6|2464.1|2463.9|2461.6|264
1649403600000|2022-04-08 07:40:00|2464.9|2462.9|2467.3|2465.3|2467.8|2465.4|2464.3|2461.8|228
1649403900000|2022-04-08 07:45:00|2467.9|2464.9|2468.7|2465.7|2469.2|2466.9|2466.8|2464.3|300
1649404200000|2022-04-08 07:50:00|2468.6|2465.6|2468.9|2466.9|2469.9|2467.4|2466.9|2464.1|365
1649404500000|2022-04-08 07:55:00|2468.8|2466.8|2468.5|2466.5|2470.7|2468.2|2468.2|2465.9|425
1649404800000|2022-04-08 08:00:00|2468.4|2466.4|2466.2|2463.2|2469.2|2466.6|2465.5|2463.1|396
1649405100000|2022-04-08 08:05:00|2466.3|2463.3|2472.9|2469.9|2473.4|2470.4|2465.8|2463.1|549
1649405400000|2022-04-08 08:10:00|2473|2470|2470.2|2467.2|2473.1|2470.1|2469.6|2467.1|577
1649405700000|2022-04-08 08:15:00|2470.1|2467.1|2465.6|2462.6|2470.6|2468|2465.5|2462.5|427
1649406000000|2022-04-08 08:20:00|2465.5|2462.5|2468.1|2466.1|2468.8|2466.1|2465.5|2462.5|457
1649406300000|2022-04-08 08:25:00|2468|2466|2468.8|2465.8|2469.2|2466.7|2467.5|2464.6|424
1649406600000|2022-04-08 08:30:00|2468.9|2465.9|2468.8|2465.8|2469.1|2466.7|2467.2|2464.4|373
1649406900000|2022-04-08 08:35:00|2468.7|2465.7|2470|2467|2470.8|2468|2468.3|2465.3|358
1649407200000|2022-04-08 08:40:00|2470.1|2467.1|2470.5|2467.5|2470.6|2468|2468.4|2466.2|304
1649407500000|2022-04-08 08:45:00|2470.3|2468.3|2470.1|2467.1|2470.7|2468.5|2469|2466.7|261
1649407800000|2022-04-08 08:50:00|2469.9|2466.9|2470.6|2468.6|2471.1|2468.6|2468.6|2466.2|251
1649408100000|2022-04-08 08:55:00|2470.5|2468.5|2470.9|2467.9|2472.3|2469.8|2470.1|2467.3|252
1649408400000|2022-04-08 09:00:00|2470.7|2467.7|2469.9|2466.9|2471.4|2468.7|2468.9|2466.5|246
1649408700000|2022-04-08 09:05:00|2470|2467|2470.5|2467.5|2471.5|2468.5|2469.4|2466.6|292
1649409000000|2022-04-08 09:10:00|2470.4|2467.4|2470.4|2467.4|2471|2468|2469.4|2466.6|227
1649409300000|2022-04-08 09:15:00|2470.5|2467.5|2472|2469|2472.3|2469.8|2469.7|2467.3|245
1649409600000|2022-04-08 09:20:00|2471.9|2468.9|2471.1|2469.1|2472.9|2470.4|2470.9|2468.1|404
1649409900000|2022-04-08 09:25:00|2471.3|2469.3|2472.3|2469.3|2473.1|2470.3|2470.2|2467.6|332
1649410200000|2022-04-08 09:30:00|2471.8|2469.8|2471.3|2468.3|2472.4|2469.9|2470.2|2467.7|350
1649410500000|2022-04-08 09:35:00|2471.2|2468.2|2468.7|2466.7|2471.4|2468.4|2467.8|2465.1|388
1649410800000|2022-04-08 09:40:00|2468.6|2466.6|2468.7|2465.7|2471.3|2468.8|2468.5|2465.6|210
1649411100000|2022-04-08 09:45:00|2468.6|2465.6|2469.7|2466.7|2470.1|2467.1|2467.9|2465.1|193
1649411400000|2022-04-08 09:50:00|2469.6|2466.6|2468.9|2465.9|2469.7|2466.8|2468.3|2465.5|203
1649411700000|2022-04-08 09:55:00|2469|2466|2468.8|2466.8|2471.1|2468.2|2468.5|2465.8|226
1649412000000|2022-04-08 10:00:00|2468.6|2466.6|2469.2|2467.2|2470.6|2468.1|2468.1|2466.1|305
1649412300000|2022-04-08 10:05:00|2469.6|2467.6|2470|2468|2470.7|2468.3|2468.5|2465.9|300
1649412600000|2022-04-08 10:10:00|2469.9|2467.9|2469.9|2466.9|2470.6|2468.1|2469.1|2466.2|209
1649412900000|2022-04-08 10:15:00|2470|2467|2470|2467|2470.9|2468.4|2468.5|2465.7|316
1649413200000|2022-04-08 10:20:00|2469.8|2466.8|2467.6|2465.6|2470|2467|2466.7|2464.1|348
1649413500000|2022-04-08 10:25:00|2467.7|2465.7|2468.2|2465.2|2468.3|2465.8|2466.6|2464.2|177
1649413800000|2022-04-08 10:30:00|2468.1|2465.1|2468.6|2466.6|2469.3|2466.8|2467.5|2465.1|128
1649414100000|2022-04-08 10:35:00|2468.7|2466.7|2468.7|2466.7|2470.2|2467.7|2468.4|2466.1|212
1649414400000|2022-04-08 10:40:00|2468.6|2466.6|2469.1|2467.1|2469.7|2467.3|2467.9|2465.6|199
1649414700000|2022-04-08 10:45:00|2469.2|2467.2|2468|2466|2470.3|2467.8|2467.5|2465|232
1649415000000|2022-04-08 10:50:00|2467.7|2465.7|2469.3|2467.3|2470.2|2467.7|2467.7|2465.6|345
1649415300000|2022-04-08 10:55:00|2469.5|2467.5|2468.6|2465.6|2470|2467.5|2468|2465|250
1649415600000|2022-04-08 11:00:00|2468.8|2465.8|2463.2|2460.2|2469.4|2466.8|2461.3|2459|506
1649415900000|2022-04-08 11:05:00|2463.3|2460.3|2459.6|2456.6|2463.3|2460.4|2459.6|2456.6|441
1649416200000|2022-04-08 11:10:00|2459.4|2456.4|2462|2459|2462.2|2459.2|2457.8|2454.8|492
1649416500000|2022-04-08 11:15:00|2461.9|2458.9|2461.8|2458.8|2463.1|2460.1|2461.5|2458.5|224
1649416800000|2022-04-08 11:20:00|2461.9|2458.9|2461.7|2459.7|2462.3|2459.8|2460.9|2458.3|412
1649417100000|2022-04-08 11:25:00|2461.6|2459.6|2463.9|2460.9|2464.3|2461.5|2461.6|2459.3|246
1649417400000|2022-04-08 11:30:00|2463.8|2460.8|2466.4|2464.4|2466.8|2464.4|2463|2460.2|298
1649417700000|2022-04-08 11:35:00|2466.3|2464.3|2464.5|2462.5|2466.9|2464.4|2464.3|2461.8|331
1649418000000|2022-04-08 11:40:00|2464.4|2462.4|2463.2|2461.2|2465.1|2462.6|2461.8|2459.3|287
1649418300000|2022-04-08 11:45:00|2463.4|2461.4|2463.3|2461.3|2464.7|2462.4|2462.3|2460.3|261
1649418600000|2022-04-08 11:50:00|2463.2|2461.2|2462.9|2459.9|2463.9|2461.6|2461.3|2458.8|302
1649418900000|2022-04-08 11:55:00|2463|2460|2464.5|2461.5|2464.5|2461.7|2461.8|2459.3|401
1649419200000|2022-04-08 12:00:00|2464.4|2461.4|2461.9|2458.9|2465.7|2463|2460.1|2457.6|618
1649419500000|2022-04-08 12:05:00|2462|2459|2465.9|2462.9|2467.2|2464.2|2460.8|2458.3|733
1649419800000|2022-04-08 12:10:00|2465.6|2462.6|2473.4|2470.4|2475.3|2472.3|2465.3|2462.3|820
1649420100000|2022-04-08 12:15:00|2473.5|2470.5|2468.7|2465.7|2473.9|2471.1|2467.2|2464.6|891
1649420400000|2022-04-08 12:20:00|2468.5|2465.5|2473.8|2470.8|2474.2|2471.9|2467.9|2465.3|694
1649420700000|2022-04-08 12:25:00|2473.9|2470.9|2465.4|2463.4|2474.8|2472.2|2464.3|2461.8|662
1649421000000|2022-04-08 12:30:00|2465.9|2462.9|2455.1|2453.1|2465.9|2463.2|2452.2|2449.9|973
1649421300000|2022-04-08 12:35:00|2454.9|2452.9|2448.3|2445.3|2456.4|2453.8|2444.2|2441.3|1034
1649421600000|2022-04-08 12:40:00|2448.4|2445.4|2441.3|2438.3|2448.9|2446.8|2438.9|2436.9|880
1649421900000|2022-04-08 12:45:00|2441.1|2438.1|2445.8|2442.8|2446.2|2443.3|2438.4|2435.9|1001
1649422200000|2022-04-08 12:50:00|2445.7|2442.7|2444.4|2441.4|2446.7|2444.7|2442.1|2439.1|708
1649422500000|2022-04-08 12:55:00|2444.3|2441.3|2440.8|2437.8|2446.1|2443.3|2440.2|2437.2|769
1649422800000|2022-04-08 13:00:00|2440.4|2437.4|2447.3|2444.3|2449.6|2446.7|2440.2|2437.2|1061
1649423100000|2022-04-08 13:05:00|2447.4|2444.4|2446.1|2443.1|2450.7|2447.7|2445.3|2442.3|908
1649423400000|2022-04-08 13:10:00|2445.6|2442.6|2443|2440|2446.2|2443.2|2443|2440|810
1649423700000|2022-04-08 13:15:00|2443.2|2440.2|2449.9|2447.9|2450.3|2448.1|2441.1|2438.6|746
1649424000000|2022-04-08 13:20:00|2450|2448|2449.8|2447.8|2456.6|2454.3|2447.6|2445|951
1649424300000|2022-04-08 13:25:00|2450|2448|2445.1|2443.1|2451.4|2448.5|2444.8|2442.6|846
1649424600000|2022-04-08 13:30:00|2445|2443|2455.1|2452.1|2456|2453|2444.9|2442.5|1070
1649424900000|2022-04-08 13:35:00|2455.2|2452.2|2459.9|2456.9|2461.7|2458.7|2454.9|2451.9|1040
1649425200000|2022-04-08 13:40:00|2459.8|2456.8|2456.5|2453.5|2460|2457|2454.7|2451.7|970
1649425500000|2022-04-08 13:45:00|2456.6|2453.6|2451.5|2448.5|2456.6|2453.6|2451.3|2448.3|791
1649425800000|2022-04-08 13:50:00|2451.4|2448.4|2453.1|2450.1|2456.3|2453.3|2450.3|2447.3|851
1649426100000|2022-04-08 13:55:00|2453.3|2450.3|2455.2|2452.2|2457.7|2454.9|2453.3|2450.3|843
1649426400000|2022-04-08 14:00:00|2455.6|2452.6|2459.5|2456.5|2464.3|2461.7|2455.2|2452.2|900
1649426700000|2022-04-08 14:05:00|2460|2457|2466.6|2463.6|2466.6|2463.6|2459|2456|883
1649427000000|2022-04-08 14:10:00|2466.4|2463.4|2469.4|2466.4|2472.7|2470|2465.7|2462.7|1088
1649427300000|2022-04-08 14:15:00|2469.3|2466.3|2468.2|2465.2|2471.6|2468.7|2464.8|2461.9|1000
1649427600000|2022-04-08 14:20:00|2468.3|2465.3|2471.3|2468.3|2473.3|2470.3|2467.2|2464.5|942
1649427900000|2022-04-08 14:25:00|2471.5|2468.5|2472.9|2469.9|2475.1|2472.6|2470.6|2467.8|718
1649428200000|2022-04-08 14:30:00|2472.8|2469.8|2473.4|2470.4|2476.3|2473.9|2470.3|2467.8|760
1649428500000|2022-04-08 14:35:00|2473.5|2470.5|2473.8|2470.8|2474.6|2471.8|2470.5|2467.9|719
1649428800000|2022-04-08 14:40:00|2473.9|2470.9|2472.2|2469.2|2474.4|2471.4|2470.8|2468.4|676
1649429100000|2022-04-08 14:45:00|2472.6|2469.6|2469.2|2467.2|2474.1|2471.3|2468.1|2465.4|820
1649429400000|2022-04-08 14:50:00|2469.1|2467.1|2469.3|2466.3|2472.9|2469.9|2467.4|2464.4|756
1649429700000|2022-04-08 14:55:00|2469.4|2466.4|2467.1|2464.1|2471.7|2468.7|2467.1|2464.1|823
1649430000000|2022-04-08 15:00:00|2467|2464|2467.9|2464.9|2471.5|2468.5|2466.3|2463.3|770
1649430300000|2022-04-08 15:05:00|2467.8|2464.8|2466.1|2464.1|2468.7|2465.9|2465.7|2463|626
1649430600000|2022-04-08 15:10:00|2465.6|2463.6|2468.6|2465.6|2468.8|2466.2|2465.6|2462.7|523
1649430900000|2022-04-08 15:15:00|2468.5|2465.5|2470.4|2468.4|2471|2468.6|2467.9|2465.4|433
1649431200000|2022-04-08 15:20:00|2470.3|2468.3|2473.1|2470.1|2473.6|2471|2470.1|2467.2|483
1649431500000|2022-04-08 15:25:00|2473.2|2470.2|2473.7|2470.7|2474.9|2472.7|2472.4|2469.7|465
1649431800000|2022-04-08 15:30:00|2473.5|2470.5|2472.6|2470.6|2474.7|2472|2472.1|2469.6|514
1649432100000|2022-04-08 15:35:00|2472.4|2470.4|2471.6|2468.6|2473.9|2471.3|2469.7|2467.7|437
1649432400000|2022-04-08 15:40:00|2471.5|2468.5|2471.7|2468.7|2472.5|2469.5|2469.2|2466.3|490
1649432700000|2022-04-08 15:45:00|2471.5|2468.5|2469.2|2467.2|2472.2|2469.5|2468.6|2466.4|433
1649433000000|2022-04-08 15:50:00|2469.3|2467.3|2470.8|2467.8|2471.3|2468.4|2469.1|2466.4|494
1649433300000|2022-04-08 15:55:00|2470.6|2467.6|2467.3|2464.3|2471|2468.3|2466.9|2463.9|422
1649433600000|2022-04-08 16:00:00|2467.1|2464.1|2468.3|2465.3|2469.3|2466.6|2466.2|2463.6|449
1649433900000|2022-04-08 16:05:00|2468.2|2465.2|2469.2|2467.2|2470.6|2467.9|2467.7|2465.2|343
1649434200000|2022-04-08 16:10:00|2469.3|2467.3|2471.6|2468.6|2472.2|2469.3|2469.3|2467.3|323
1649434500000|2022-04-08 16:15:00|2471.7|2468.7|2472|2469|2472.9|2470|2469.9|2467.9|354
1649434800000|2022-04-08 16:20:00|2471.9|2468.9|2471.1|2469.1|2472.7|2469.7|2470|2467.3|367
1649435100000|2022-04-08 16:25:00|2471|2469|2471.5|2468.5|2473.7|2471|2470.9|2468.4|369
1649435400000|2022-04-08 16:30:00|2471.6|2468.6|2473|2470|2473.1|2470.1|2470.8|2468.4|329
1649435700000|2022-04-08 16:35:00|2473.1|2470.1|2470.4|2468.4|2473.8|2471.1|2470.2|2467.6|313
1649436000000|2022-04-08 16:40:00|2470.3|2468.3|2468.3|2466.3|2470.5|2468.5|2468|2465.7|310
1649436300000|2022-04-08 16:45:00|2468.2|2466.2|2470.4|2467.4|2470.6|2467.9|2468.2|2465.7|268
1649436600000|2022-04-08 16:50:00|2470.3|2467.3|2471.4|2468.4|2471.6|2468.6|2469.1|2466.7|236
1649436900000|2022-04-08 16:55:00|2471.3|2468.3|2470.3|2468.3|2472.1|2469.3|2470.2|2467.8|357
1649437200000|2022-04-08 17:00:00|2470.7|2468.7|2469|2467|2471.5|2468.9|2468.2|2465.7|451
1649437500000|2022-04-08 17:05:00|2468.9|2466.9|2466.5|2464.5|2470.2|2467.4|2465.6|2462.9|455
1649437800000|2022-04-08 17:10:00|2466.6|2464.6|2469.3|2466.3|2470.5|2467.8|2466.4|2464|458
1649438100000|2022-04-08 17:15:00|2469.5|2466.5|2470.2|2468.2|2471.3|2468.7|2468.5|2466.2|479
1649438400000|2022-04-08 17:20:00|2470.3|2468.3|2472.7|2469.7|2473.2|2470.5|2469.2|2466.4|467
1649438700000|2022-04-08 17:25:00|2472.8|2469.8|2473.1|2471.1|2474.4|2471.7|2471.8|2469.3|360
1649439000000|2022-04-08 17:30:00|2473|2471|2472.7|2469.7|2474|2471.4|2472.6|2469.6|210
1649439300000|2022-04-08 17:35:00|2472.8|2469.8|2472.8|2469.8|2473.2|2470.5|2471.8|2469.4|179
1649439600000|2022-04-08 17:40:00|2472.9|2469.9|2475.6|2472.6|2475.7|2472.9|2472.2|2469.7|272
1649439900000|2022-04-08 17:45:00|2475.5|2472.5|2475.9|2473.9|2476.2|2474|2475|2472.5|218
1649440200000|2022-04-08 17:50:00|2475.8|2473.8|2476.7|2473.7|2477.2|2474.5|2475.8|2473.2|261
1649440500000|2022-04-08 17:55:00|2476.8|2473.8|2479|2476|2479.4|2476.6|2476.7|2473.7|245
1649440800000|2022-04-08 18:00:00|2479.1|2476.1|2479.1|2476.1|2480.4|2477.4|2478.3|2475.5|208
1649441100000|2022-04-08 18:05:00|2479.2|2476.2|2481.3|2478.3|2481.5|2478.9|2479|2476.2|216
1649441400000|2022-04-08 18:10:00|2481.4|2478.4|2481.4|2478.4|2481.9|2479.1|2480.7|2477.8|225
1649441700000|2022-04-08 18:15:00|2481.5|2478.5|2482.1|2479.1|2482.3|2479.5|2481|2478.1|216
1649442000000|2022-04-08 18:20:00|2482|2479|2480.8|2477.8|2482.3|2479.8|2480.7|2477.8|172
1649442300000|2022-04-08 18:25:00|2480.9|2477.9|2480.3|2477.3|2481.7|2479.3|2479|2476.2|261
1649442600000|2022-04-08 18:30:00|2480.4|2477.4|2481.7|2478.7|2481.8|2479.4|2479.5|2476.8|203
1649442900000|2022-04-08 18:35:00|2481.9|2478.9|2478.7|2476.7|2481.9|2479.3|2478.6|2476.2|238
1649443200000|2022-04-08 18:40:00|2478.6|2476.6|2477.3|2475.3|2478.7|2476.6|2477.1|2474.7|155
1649443500000|2022-04-08 18:45:00|2477.4|2475.4|2479.3|2476.3|2479.4|2476.6|2476|2473.6|140
1649443800000|2022-04-08 18:50:00|2479.2|2476.2|2481|2479|2482.6|2479.9|2479|2476|350
1649444100000|2022-04-08 18:55:00|2481.1|2479.1|2481.3|2478.3|2482.1|2479.6|2480.6|2477.9|218
1649444400000|2022-04-08 19:00:00|2481.2|2478.2|2477.4|2474.4|2481.4|2478.4|2476.7|2473.7|460
1649444700000|2022-04-08 19:05:00|2477.5|2474.5|2475.7|2473.7|2477.8|2474.8|2475.1|2472.4|240
1649445000000|2022-04-08 19:10:00|2475.8|2473.8|2478.1|2475.1|2478.5|2475.5|2475.6|2472.9|299
1649445300000|2022-04-08 19:15:00|2478|2475|2475.2|2473.2|2478.1|2475.1|2475.2|2472.6|265
1649445600000|2022-04-08 19:20:00|2475.3|2473.3|2475.3|2473.3|2476.4|2473.5|2475.1|2472.1|219
1649445900000|2022-04-08 19:25:00|2475.6|2472.6|2477.8|2474.8|2477.9|2474.9|2475.2|2472.3|261
1649446200000|2022-04-08 19:30:00|2477.9|2474.9|2477.9|2474.9|2478.7|2476.4|2476.9|2474.2|219
1649446500000|2022-04-08 19:35:00|2478.1|2475.1|2479.7|2476.7|2479.8|2476.8|2477.3|2474.6|234
1649446800000|2022-04-08 19:40:00|2479.6|2476.6|2477.9|2474.9|2479.8|2476.9|2477.3|2474.3|257
1649447100000|2022-04-08 19:45:00|2478|2475|2476.9|2473.9|2478.8|2476.4|2476.1|2473.1|254
1649447400000|2022-04-08 19:50:00|2477.2|2474.2|2474.9|2471.9|2477.6|2474.6|2474.4|2471.8|307
1649447700000|2022-04-08 19:55:00|2474.8|2471.8|2474.4|2471.4|2475.9|2472.9|2473.3|2470.3|428
1649448000000|2022-04-08 20:00:00|2474.2|2471.2|2475.1|2472.1|2475.9|2473.3|2473.2|2470.2|294
1649448300000|2022-04-08 20:05:00|2475|2472|2476.7|2473.7|2477.4|2474.4|2474.9|2471.9|184
1649448600000|2022-04-08 20:10:00|2476.8|2473.8|2476|2473|2477.1|2474.1|2475.8|2472.8|174
1649448900000|2022-04-08 20:15:00|2476.1|2473.1|2475.3|2472.3|2476.5|2473.5|2474.9|2471.9|137
1649449200000|2022-04-08 20:20:00|2475.4|2472.4|2475.6|2472.6|2475.8|2472.8|2474.4|2471.4|177
1649449500000|2022-04-08 20:25:00|2475.9|2472.9|2476.5|2473.5|2477|2474|2475.3|2472.3|159
1649449800000|2022-04-08 20:30:00|2476.4|2473.4|2476.7|2473.7|2477.2|2474.2|2476.3|2473.3|128
1649450100000|2022-04-08 20:35:00|2476.5|2473.5|2476.9|2473.9|2477.2|2474.2|2475.8|2472.8|123
1649450400000|2022-04-08 20:40:00|2476.8|2473.8|2478.2|2475.2|2478.9|2475.9|2476.5|2473.5|142
1649450700000|2022-04-08 20:45:00|2478.3|2475.3|2477.8|2474.8|2479.9|2476.9|2477.3|2474.3|149
1649451000000|2022-04-08 20:50:00|2478.8|2475.8|2479.4|2476.4|2481.9|2476.9|2477.3|2474.3|131
1649451300000|2022-04-08 20:55:00|2479.3|2476.3|2477.9|2474.9|2482.5|2477.1|2476.7|2469.2|236
1649628000000|2022-04-10 22:00:00|2479.6|2476.6|2483.4|2480.4|2484.2|2481.2|2477.6|2468.6|543
1649628300000|2022-04-10 22:05:00|2483.5|2480.5|2484.3|2481.3|2484.7|2481.8|2481.4|2478.4|392
1649628600000|2022-04-10 22:10:00|2484.2|2481.2|2485|2482|2485.9|2483.3|2483.1|2480.1|349
1649628900000|2022-04-10 22:15:00|2484.7|2481.7|2485.6|2482.6|2485.9|2482.9|2484|2481|236
1649629200000|2022-04-10 22:20:00|2485.4|2482.4|2484.3|2481.3|2486|2483.3|2484.1|2481.1|160
1649629500000|2022-04-10 22:25:00|2484.5|2481.5|2484.3|2482.3|2485.3|2482.8|2483.2|2480.2|150
1649629800000|2022-04-10 22:30:00|2484.1|2482.1|2482.7|2480.7|2484.3|2482.3|2481.8|2479.2|150
1649630100000|2022-04-10 22:35:00|2482.8|2480.8|2483.4|2480.4|2484.5|2481.9|2482.7|2479.9|136
1649630400000|2022-04-10 22:40:00|2483.1|2480.1|2483.2|2481.2|2483.8|2481.4|2482.1|2479.7|160
1649630700000|2022-04-10 22:45:00|2483.5|2481.5|2482.8|2480.8|2484.3|2482|2482.7|2480.1|133
1649631000000|2022-04-10 22:50:00|2482.7|2480.7|2481.8|2479.8|2483.5|2481|2481.7|2479.1|106
1649631300000|2022-04-10 22:55:00|2482.3|2479.3|2483|2481|2483.4|2481|2481.6|2479.2|172
1649631600000|2022-04-10 23:00:00|2482.9|2480.9|2481.3|2478.3|2483.9|2481|2480.5|2478.1|209
1649631900000|2022-04-10 23:05:00|2481.4|2478.4|2482.3|2479.3|2482.4|2479.4|2480|2477.6|269
1649632200000|2022-04-10 23:10:00|2482.2|2479.2|2484.2|2481.2|2484.6|2482|2481.6|2478.6|228
1649632500000|2022-04-10 23:15:00|2484.1|2481.1|2485.4|2482.4|2485.7|2483|2482.4|2480.1|238
1649632800000|2022-04-10 23:20:00|2485.6|2482.6|2484.8|2482.8|2485.7|2483.2|2483.9|2480.9|200
1649633100000|2022-04-10 23:25:00|2484.9|2482.9|2482.9|2479.9|2485.5|2482.9|2481.7|2478.7|320
1649633400000|2022-04-10 23:30:00|2483|2480|2482.7|2480.7|2484|2481|2482.7|2480|194
1649633700000|2022-04-10 23:35:00|2482.9|2479.9|2482.3|2479.3|2483.4|2480.4|2481.7|2478.7|239
1649634000000|2022-04-10 23:40:00|2482.2|2479.2|2481.4|2478.4|2482.4|2479.4|2481.1|2478.1|212
1649634300000|2022-04-10 23:45:00|2481.3|2478.3|2480.2|2477.2|2482|2479|2480.1|2477.1|261
1649634600000|2022-04-10 23:50:00|2480.1|2477.1|2478.7|2475.7|2480.1|2477.1|2478.2|2475.3|187
1649634900000|2022-04-10 23:55:00|2478.6|2475.6|2479.3|2476.3|2479.3|2476.8|2477.4|2474.9|180
1649635200000|2022-04-11 00:00:00|2479.4|2476.4|2479.3|2477.3|2480.9|2478.4|2478.5|2475.7|377
1649635500000|2022-04-11 00:05:00|2479.2|2477.2|2479.1|2477.1|2482|2479.4|2478.1|2476.1|315
1649635800000|2022-04-11 00:10:00|2479.2|2477.2|2479.4|2477.4|2480.9|2478.5|2478.7|2476.1|257
1649636100000|2022-04-11 00:15:00|2479.8|2477.8|2478.4|2476.4|2480.1|2477.8|2477.9|2475.9|231
1649636400000|2022-04-11 00:20:00|2478.5|2476.5|2478.5|2476.5|2479.2|2477.1|2478.2|2476.2|177
1649636700000|2022-04-11 00:25:00|2478.4|2476.4|2478|2476|2480.1|2478.1|2477.9|2475.9|199
1649637000000|2022-04-11 00:30:00|2478.1|2476.1|2479.8|2476.8|2479.9|2477.3|2477.4|2475.1|185
1649637300000|2022-04-11 00:35:00|2479.2|2477.2|2478.7|2475.7|2480.8|2478.2|2477.9|2475.4|237
1649637600000|2022-04-11 00:40:00|2478.8|2475.8|2479|2476|2479.3|2476.7|2477.9|2475.2|178
1649637900000|2022-04-11 00:45:00|2478.9|2475.9|2476.7|2474.7|2479|2476.3|2476.5|2473.9|241
1649638200000|2022-04-11 00:50:00|2477|2475|2477.9|2475.9|2480.4|2477.4|2477|2475|220
1649638500000|2022-04-11 00:55:00|2478.3|2476.3|2481|2479|2481.9|2479.3|2477.8|2475.8|191
1649638800000|2022-04-11 01:00:00|2480.7|2478.7|2482.7|2479.7|2483|2480|2477.6|2474.6|606
1649639100000|2022-04-11 01:05:00|2482.6|2479.6|2488.4|2485.4|2490.6|2487.6|2481.7|2478.7|529
1649639400000|2022-04-11 01:10:00|2488.3|2485.3|2488.3|2486.3|2490.1|2487.1|2486.2|2484|555
1649639700000|2022-04-11 01:15:00|2488.4|2486.4|2485.9|2483.9|2489.6|2487.2|2485.4|2482.9|394
1649640000000|2022-04-11 01:20:00|2485.8|2483.8|2485.4|2483.4|2486.5|2483.9|2484.7|2482.2|303
1649640300000|2022-04-11 01:25:00|2485.3|2483.3|2486.2|2483.2|2487.3|2484.9|2485.1|2482.9|291
1649640600000|2022-04-11 01:30:00|2486.1|2483.1|2482.7|2479.7|2486.2|2483.8|2482.1|2479.4|401
1649640900000|2022-04-11 01:35:00|2482.5|2479.5|2477.9|2474.9|2482.5|2479.6|2476.7|2474.1|557
1649641200000|2022-04-11 01:40:00|2478.4|2475.4|2477.3|2475.3|2479.5|2477.1|2476.6|2474.1|468
1649641500000|2022-04-11 01:45:00|2477.6|2475.6|2477.5|2474.5|2478.8|2476.6|2475.5|2472.5|451
1649641800000|2022-04-11 01:50:00|2477.4|2474.4|2477.2|2475.2|2479.1|2476.9|2476|2473.2|419
1649642100000|2022-04-11 01:55:00|2477.5|2475.5|2478.3|2476.3|2478.8|2476.3|2474.8|2472.5|430
1649642400000|2022-04-11 02:00:00|2478.2|2476.2|2474.6|2472.6|2478.6|2476.3|2473.6|2471.3|591
1649642700000|2022-04-11 02:05:00|2475.1|2472.1|2474|2471|2475.6|2473.1|2473.1|2470.9|422
1649643000000|2022-04-11 02:10:00|2473.5|2471.5|2475.1|2472.1|2475.6|2473.1|2473.4|2470.7|363
1649643300000|2022-04-11 02:15:00|2475|2472|2473.5|2470.5|2475.3|2472.6|2472.4|2469.8|280
1649643600000|2022-04-11 02:20:00|2473.2|2470.2|2471.5|2468.5|2473.8|2471|2470.6|2468.2|258
1649643900000|2022-04-11 02:25:00|2471.6|2468.6|2471.5|2469.5|2472.5|2469.9|2470.3|2467.9|285
1649644200000|2022-04-11 02:30:00|2471.6|2469.6|2473.5|2470.5|2473.8|2470.9|2470.7|2467.7|500
1649644500000|2022-04-11 02:35:00|2473.4|2470.4|2475.9|2472.9|2476.1|2473.1|2473.1|2470.1|370
1649644800000|2022-04-11 02:40:00|2475.8|2472.8|2475.3|2472.3|2476.3|2473.7|2473.5|2471|383
1649645100000|2022-04-11 02:45:00|2474.8|2472.8|2476.3|2473.3|2476.5|2473.5|2474.1|2471.6|385
1649645400000|2022-04-11 02:50:00|2475.9|2472.9|2475.6|2472.6|2476.3|2473.6|2473.7|2471|314
1649645700000|2022-04-11 02:55:00|2475.5|2472.5|2476.4|2473.4|2476.7|2473.9|2473.2|2470.2|443
1649646000000|2022-04-11 03:00:00|2476.3|2473.3|2475.3|2472.3|2476.5|2473.5|2474.1|2471.6|396
1649646300000|2022-04-11 03:05:00|2475.2|2472.2|2475.3|2472.3|2475.8|2472.9|2473.7|2471.4|315
1649646600000|2022-04-11 03:10:00|2475.2|2472.2|2474.9|2471.9|2475.5|2472.7|2474|2471|237
1649646900000|2022-04-11 03:15:00|2474.7|2471.7|2478.3|2475.3|2478.4|2475.8|2474.2|2471.4|226
1649647200000|2022-04-11 03:20:00|2477.7|2475.7|2477.9|2474.9|2479.4|2477|2476.1|2473.4|395
1649647500000|2022-04-11 03:25:00|2477.8|2474.8|2478.2|2475.2|2479.4|2477.1|2476.1|2473.5|462
1649647800000|2022-04-11 03:30:00|2478|2475|2477.4|2474.4|2478.3|2475.3|2475.3|2472.6|255
1649648100000|2022-04-11 03:35:00|2477.3|2474.3|2475.6|2473.6|2477.7|2475.3|2475.6|2473.3|233
1649648400000|2022-04-11 03:40:00|2475.7|2473.7|2475.5|2473.5|2476.6|2474|2475|2472.5|148
1649648700000|2022-04-11 03:45:00|2475.3|2473.3|2475.9|2472.9|2476.9|2474|2474.9|2472.7|180
1649649000000|2022-04-11 03:50:00|2476.2|2473.2|2473.7|2470.7|2476.6|2473.6|2473.6|2470.7|233
1649649300000|2022-04-11 03:55:00|2473.8|2470.8|2475.1|2472.1|2475.2|2472.8|2473|2470.6|242
1649649600000|2022-04-11 04:00:00|2475|2472|2473.1|2470.1|2475|2472.3|2471.8|2469.4|213
1649649900000|2022-04-11 04:05:00|2472.9|2469.9|2476.6|2473.6|2476.6|2473.7|2471.6|2469.3|415
1649650200000|2022-04-11 04:10:00|2476.5|2473.5|2476|2473|2476.7|2474.1|2475.6|2472.9|142
1649650500000|2022-04-11 04:15:00|2476.2|2473.2|2476.5|2473.5|2476.6|2473.6|2474.7|2472.1|174
1649650800000|2022-04-11 04:20:00|2476.3|2473.3|2475.3|2472.3|2476.7|2474.1|2474.4|2471.9|268
1649651100000|2022-04-11 04:25:00|2475.1|2472.1|2474.1|2471.1|2475.7|2473.2|2473.5|2471.1|220
1649651400000|2022-04-11 04:30:00|2473.9|2470.9|2474.5|2472.5|2475.7|2472.9|2471.9|2469.5|232
1649651700000|2022-04-11 04:35:00|2474.6|2472.6|2472.3|2470.3|2475.2|2472.6|2472.2|2469.9|227
1649652000000|2022-04-11 04:40:00|2472.2|2470.2|2472.5|2470.5|2473.6|2470.9|2471.5|2468.9|218
1649652300000|2022-04-11 04:45:00|2472.3|2470.3|2472.9|2469.9|2473.3|2471|2471.7|2469.3|204
1649652600000|2022-04-11 04:50:00|2473|2470|2472.6|2470.6|2473.8|2471.2|2472.3|2469.7|136
1649652900000|2022-04-11 04:55:00|2472.5|2470.5|2473.7|2470.7|2473.7|2471.3|2472.5|2470|135
1649653200000|2022-04-11 05:00:00|2473.8|2470.8|2472.5|2469.5|2473.8|2470.9|2472.1|2469.4|160
1649653500000|2022-04-11 05:05:00|2472.4|2469.4|2471.4|2468.4|2472.8|2470.3|2470.8|2468.4|283
1649653800000|2022-04-11 05:10:00|2471.6|2468.6|2472|2469|2472.8|2470.1|2470.8|2468.5|206
1649654100000|2022-04-11 05:15:00|2471.7|2468.7|2472.2|2470.2|2473|2470.3|2470.9|2468.1|285
1649654400000|2022-04-11 05:20:00|2472.6|2469.6|2471.2|2468.2|2473.3|2470.6|2469.9|2467.7|287
1649654700000|2022-04-11 05:25:00|2471.1|2468.1|2470|2467|2471.1|2468.8|2468.6|2466.1|340
1649655000000|2022-04-11 05:30:00|2469.9|2466.9|2473.5|2470.5|2475.3|2472.6|2468.6|2465.8|542
1649655300000|2022-04-11 05:35:00|2473.4|2470.4|2474.8|2472.8|2475.5|2472.9|2472.3|2469.8|306
1649655600000|2022-04-11 05:40:00|2475.3|2472.3|2476.4|2473.4|2476.7|2473.9|2474.7|2471.9|325
1649655900000|2022-04-11 05:45:00|2476|2474|2476|2473|2476.5|2474|2474.8|2472.6|251
1649656200000|2022-04-11 05:50:00|2476.1|2473.1|2476.4|2473.4|2476.6|2474.1|2474.5|2472.1|298
1649656500000|2022-04-11 05:55:00|2476.2|2473.2|2482.1|2479.1|2482.4|2479.4|2475.8|2473.2|404
1649656800000|2022-04-11 06:00:00|2482.3|2479.3|2481.1|2478.1|2482.3|2479.4|2479.4|2476.5|644
1649657100000|2022-04-11 06:05:00|2481.2|2478.2|2480.1|2477.1|2481.2|2478.7|2478.4|2475.8|389
1649657400000|2022-04-11 06:10:00|2480|2477|2478.2|2476.2|2480.5|2478|2478|2475.3|347
1649657700000|2022-04-11 06:15:00|2478.7|2475.7|2477|2474|2478.7|2475.9|2476.1|2473.6|521
1649658000000|2022-04-11 06:20:00|2477.1|2474.1|2475.1|2472.1|2477.4|2474.4|2474.4|2471.5|408
1649658300000|2022-04-11 06:25:00|2475.2|2472.2|2476.2|2473.2|2476.3|2473.6|2473.5|2470.8|365
1649658600000|2022-04-11 06:30:00|2476.1|2473.1|2474.3|2471.3|2476.7|2473.7|2473.4|2470.5|622
1649658900000|2022-04-11 06:35:00|2474.4|2471.4|2475.3|2472.3|2475.9|2473.2|2473.5|2470.6|521
1649659200000|2022-04-11 06:40:00|2475.2|2472.2|2475.2|2472.2|2475.7|2473.5|2474.1|2471.1|425
1649659500000|2022-04-11 06:45:00|2475.1|2472.1|2476|2473|2476.4|2474|2474.4|2471.4|407
1649659800000|2022-04-11 06:50:00|2475.8|2472.8|2475.8|2472.8|2476.1|2473.8|2474.3|2471.7|530
1649660100000|2022-04-11 06:55:00|2475.9|2472.9|2475.2|2473.2|2475.9|2473.8|2473.9|2471.3|479
1649660400000|2022-04-11 07:00:00|2475.1|2473.1|2475.6|2473.6|2475.9|2473.9|2473.9|2471.3|587
1649660700000|2022-04-11 07:05:00|2475.5|2473.5|2473.8|2471.8|2476|2474|2473.5|2471|574
1649661000000|2022-04-11 07:10:00|2473.9|2471.9|2477.1|2475.1|2478.5|2476.5|2473.2|2470.5|578
1649661300000|2022-04-11 07:15:00|2477.2|2475.2|2478.5|2475.5|2479.5|2477.4|2476.3|2473.8|625
1649661600000|2022-04-11 07:20:00|2478.4|2475.4|2477.7|2474.7|2479.6|2477.2|2477.1|2474.1|586
1649661900000|2022-04-11 07:25:00|2477.6|2474.6|2480.5|2477.5|2481.5|2478.7|2476.9|2474.3|676
1649662200000|2022-04-11 07:30:00|2480|2477|2480.8|2478.8|2481.5|2479.3|2478.6|2476.2|666
1649662500000|2022-04-11 07:35:00|2480.7|2478.7|2484.3|2481.3|2484.7|2482.7|2480.6|2478.1|417
1649662800000|2022-04-11 07:40:00|2484.8|2481.8|2482.7|2480.7|2485.2|2482.9|2482.3|2480|424
1649663100000|2022-04-11 07:45:00|2482.8|2480.8|2482.6|2480.6|2483.3|2480.9|2481.1|2478.8|290
1649663400000|2022-04-11 07:50:00|2482.7|2480.7|2485.8|2482.8|2486.5|2483.7|2482.6|2480.6|440
1649663700000|2022-04-11 07:55:00|2485.9|2482.9|2484.2|2481.2|2486.2|2483.2|2482.8|2480.3|505
1649664000000|2022-04-11 08:00:00|2484|2481|2488|2485|2488.1|2485.2|2482.9|2480.3|474
1649664300000|2022-04-11 08:05:00|2487.9|2484.9|2490.8|2488.8|2492|2489.4|2485.4|2483|446
1649664600000|2022-04-11 08:10:00|2490.9|2488.9|2490.5|2488.5|2491.6|2489.6|2489.1|2487.1|380
1649664900000|2022-04-11 08:15:00|2490.3|2488.3|2490.6|2488.6|2491|2489|2488.1|2485.7|477
1649665200000|2022-04-11 08:20:00|2490.5|2488.5|2495.1|2492.1|2497.2|2494.6|2490.5|2488.5|604
1649665500000|2022-04-11 08:25:00|2495|2492|2499.1|2497.1|2500.6|2498.3|2493.6|2491.3|738
1649665800000|2022-04-11 08:30:00|2499.5|2497.5|2500|2497|2500.7|2498.4|2498|2495.4|675
1649666100000|2022-04-11 08:35:00|2499.8|2496.8|2500|2498|2501.5|2499.5|2498.6|2495.6|714
1649666400000|2022-04-11 08:40:00|2500.5|2498.5|2499|2496|2501.1|2498.8|2497.3|2494.8|553
1649666700000|2022-04-11 08:45:00|2498.8|2495.8|2499.4|2496.4|2501|2498.1|2497.5|2495|654
1649667000000|2022-04-11 08:50:00|2499.3|2496.3|2498.3|2495.3|2501|2498.3|2497.4|2494.9|589
1649667300000|2022-04-11 08:55:00|2498|2496|2498.4|2495.4|2499.3|2496.7|2496.5|2493.9|546
1649667600000|2022-04-11 09:00:00|2497.9|2495.9|2497.2|2495.2|2498.6|2496.2|2496|2493.6|552
1649667900000|2022-04-11 09:05:00|2497.4|2495.4|2497.6|2495.6|2498.6|2496|2496.4|2494|293
1649668200000|2022-04-11 09:10:00|2497.8|2495.8|2499.5|2497.5|2500|2497.7|2496.6|2494.6|389
1649668500000|2022-04-11 09:15:00|2499.4|2497.4|2498.1|2496.1|2500.6|2498.5|2497.9|2495.6|329
1649668800000|2022-04-11 09:20:00|2498.5|2496.5|2496.9|2494.9|2499.1|2496.7|2496.1|2493.8|508
1649669100000|2022-04-11 09:25:00|2496.8|2494.8|2498.6|2496.6|2499.6|2497.5|2496.8|2494.3|350
1649669400000|2022-04-11 09:30:00|2498.5|2496.5|2499|2497|2500.6|2497.6|2498.3|2496.3|336
1649669700000|2022-04-11 09:35:00|2499.1|2497.1|2500.8|2498.8|2501|2499|2498.8|2496.5|335
1649670000000|2022-04-11 09:40:00|2500.9|2498.9|2503|2501|2503.4|2501.1|2500|2497.5|525
1649670300000|2022-04-11 09:45:00|2503.4|2500.4|2503|2500|2504.8|2502.3|2502.1|2499.8|451
1649670600000|2022-04-11 09:50:00|2502.9|2499.9|2503.2|2501.2|2504.3|2501.7|2502.1|2499.6|445
1649670900000|2022-04-11 09:55:00|2503.3|2501.3|2503.2|2501.2|2504.1|2501.5|2502.6|2500.3|249
1649671200000|2022-04-11 10:00:00|2503.1|2501.1|2504.4|2501.4|2505.1|2503|2503.1|2501.1|388
1649671500000|2022-04-11 10:05:00|2504.1|2502.1|2504.9|2502.9|2507.1|2505.1|2503.1|2500.8|471
1649671800000|2022-04-11 10:10:00|2505.1|2503.1|2503.8|2501.8|2506.3|2503.7|2503.5|2500.9|513
1649672100000|2022-04-11 10:15:00|2503.7|2501.7|2506.4|2503.4|2506.8|2504.4|2503|2500.6|567
1649672400000|2022-04-11 10:20:00|2506.3|2503.3|2505.4|2503.4|2507.1|2504.6|2504.1|2501.8|661
1649672700000|2022-04-11 10:25:00|2505.6|2503.6|2501.5|2498.5|2506.2|2503.7|2500.8|2498.5|655
1649673000000|2022-04-11 10:30:00|2501.1|2499.1|2499.6|2496.6|2501.8|2499.4|2498.9|2496.4|527
1649673300000|2022-04-11 10:35:00|2499.5|2496.5|2499.5|2497.5|2502.2|2499.7|2499.1|2496.3|520
1649673600000|2022-04-11 10:40:00|2499.7|2497.7|2498.3|2495.3|2500.8|2498.2|2497.8|2495.2|327
1649673900000|2022-04-11 10:45:00|2498.2|2495.2|2498.4|2496.4|2499|2496.7|2496|2493.3|329
1649674200000|2022-04-11 10:50:00|2498.6|2496.6|2503.6|2500.6|2503.8|2500.9|2498.5|2496.5|260
1649674500000|2022-04-11 10:55:00|2503.7|2500.7|2506.9|2503.9|2506.9|2504.4|2503.4|2500.4|456
1649674800000|2022-04-11 11:00:00|2506.8|2503.8|2506|2503|2507.1|2505.1|2505.1|2502.6|440
1649675100000|2022-04-11 11:05:00|2505.9|2502.9|2507|2504|2508.4|2506|2505.2|2502.8|255
1649675400000|2022-04-11 11:10:00|2507.1|2504.1|2504|2502|2507.4|2504.7|2503.7|2501.6|370
1649675700000|2022-04-11 11:15:00|2503.6|2501.6|2509.1|2507.1|2509.5|2507.5|2503.5|2501.5|364
1649676000000|2022-04-11 11:20:00|2509|2507|2508|2505|2509.5|2507.5|2505|2502.7|413
1649676300000|2022-04-11 11:25:00|2507.9|2504.9|2508.7|2505.7|2509.1|2506.7|2506.4|2504|346
1649676600000|2022-04-11 11:30:00|2509.1|2506.1|2519.3|2516.3|2520.6|2518.1|2509.1|2506.1|680
1649676900000|2022-04-11 11:35:00|2519.4|2517.4|2520.1|2518.1|2523|2520.8|2518.8|2515.9|715
1649677200000|2022-04-11 11:40:00|2520.4|2517.4|2519.7|2516.7|2521.6|2519|2515.8|2513.8|806
1649677500000|2022-04-11 11:45:00|2519.5|2516.5|2521.8|2518.8|2523.4|2520.6|2519.1|2516.5|681
1649677800000|2022-04-11 11:50:00|2521.2|2518.2|2522|2519|2522.7|2520|2519.5|2517.3|623
1649678100000|2022-04-11 11:55:00|2522.1|2519.1|2522.2|2519.2|2524.5|2521.8|2519.9|2517.8|727
1649678400000|2022-04-11 12:00:00|2522.1|2519.1|2525.9|2522.9|2526.5|2524.3|2518.4|2516|743
1649678700000|2022-04-11 12:05:00|2525.3|2523.3|2525.5|2522.5|2527.7|2524.7|2523.3|2520.9|819
1649679000000|2022-04-11 12:10:00|2525.4|2522.4|2526.1|2523.1|2526.4|2524.2|2523.6|2521.3|694
1649679300000|2022-04-11 12:15:00|2525.1|2523.4|2529.4|2527.4|2530|2528|2520.6|2518|791
1649679600000|2022-04-11 12:20:00|2529.5|2527.5|2526.7|2524.7|2531.4|2528.6|2523.4|2521.4|847
1649679900000|2022-04-11 12:25:00|2527.4|2524.4|2527.8|2525.8|2530.3|2527.7|2526.4|2523.9|833
1649680200000|2022-04-11 12:30:00|2527.6|2525.6|2527.7|2524.7|2530.4|2527.8|2525.6|2523.3|814
1649680500000|2022-04-11 12:35:00|2527.4|2524.4|2533|2531|2533.5|2531.2|2527.4|2524.4|936
1649680800000|2022-04-11 12:40:00|2532.9|2530.9|2528.2|2526.2|2534.3|2531.8|2524.6|2522.5|1076
1649681100000|2022-04-11 12:45:00|2528.3|2526.3|2532.4|2530.4|2533.8|2531.5|2527.7|2525.7|722
1649681400000|2022-04-11 12:50:00|2532.7|2529.7|2531.8|2529.8|2534.9|2532.9|2529.2|2527.2|709
1649681700000|2022-04-11 12:55:00|2531.9|2529.9|2529.4|2526.4|2534.2|2531.4|2528.5|2525.7|819
1649682000000|2022-04-11 13:00:00|2529.2|2526.2|2533|2530|2533.6|2531.4|2523.7|2521.2|1321
1649682300000|2022-04-11 13:05:00|2532.7|2530.7|2529.5|2527.5|2536.9|2534.6|2529.5|2527.5|1017
1649682600000|2022-04-11 13:10:00|2529.6|2527.6|2531.3|2528.3|2531.7|2529.1|2525.2|2522.9|1002
1649682900000|2022-04-11 13:15:00|2531.5|2528.5|2532.6|2529.6|2535.3|2532.9|2530.9|2528.2|717
1649683200000|2022-04-11 13:20:00|2532.5|2529.5|2536.4|2534.4|2537.7|2535.3|2532.5|2529.5|619
1649683500000|2022-04-11 13:25:00|2536.3|2534.3|2535.5|2532.5|2538.9|2536.5|2533.5|2530.7|674
1649683800000|2022-04-11 13:30:00|2535|2533|2535.3|2533.3|2536.3|2533.8|2529.8|2526.8|1182
1649684100000|2022-04-11 13:35:00|2535.8|2532.8|2530.4|2527.4|2535.9|2533.5|2524.5|2522|1338
1649684400000|2022-04-11 13:40:00|2530.3|2527.3|2528.3|2525.3|2530.3|2527.9|2525.6|2522.9|1163
1649684700000|2022-04-11 13:45:00|2528.7|2525.7|2508.6|2506.6|2529.1|2526.8|2507.8|2505|1252
1649685000000|2022-04-11 13:50:00|2508.9|2506.9|2500|2498|2511.7|2508.7|2499.8|2497.3|1252
1649685300000|2022-04-11 13:55:00|2499.8|2497.8|2501.7|2498.7|2502.7|2500.2|2495.5|2492.9|1318
1649685600000|2022-04-11 14:00:00|2501.6|2499.6|2504.2|2501.2|2505.2|2502.5|2500|2497.8|1154
1649685900000|2022-04-11 14:05:00|2504|2501|2501.7|2498.7|2505.3|2502.4|2498.2|2495.4|1166
1649686200000|2022-04-11 14:10:00|2501.3|2498.3|2493.3|2490.3|2501.6|2498.6|2492.6|2490.2|1279
1649686500000|2022-04-11 14:15:00|2493.1|2490.1|2497.6|2494.6|2498.6|2495.9|2490.2|2487.2|1365
1649686800000|2022-04-11 14:20:00|2497.5|2494.5|2500.4|2498.4|2500.9|2498.7|2493.6|2491.1|1079
1649687100000|2022-04-11 14:25:00|2500.3|2498.3|2500.1|2497.1|2502.3|2499.9|2498.6|2496.1|862
1649687400000|2022-04-11 14:30:00|2500|2497|2495.7|2492.7|2500.7|2498.4|2493.7|2491|954
1649687700000|2022-04-11 14:35:00|2495.6|2492.6|2493.9|2490.9|2497.1|2494.1|2492.7|2489.7|847
1649688000000|2022-04-11 14:40:00|2494|2491|2495.6|2492.6|2497.5|2494.5|2493.6|2490.8|769
1649688300000|2022-04-11 14:45:00|2495.5|2492.5|2499.6|2497.6|2499.9|2497.9|2492.8|2490.2|776
1649688600000|2022-04-11 14:50:00|2499.7|2497.7|2499.2|2497.2|2500.8|2498.4|2496.8|2494.5|728
1649688900000|2022-04-11 14:55:00|2499.3|2497.3|2500.6|2498.6|2501.2|2499|2497|2494.7|521
1649689200000|2022-04-11 15:00:00|2500.7|2498.7|2500.4|2498.4|2502.5|2500.5|2499|2496.6|607
1649689500000|2022-04-11 15:05:00|2500.5|2498.5|2500.8|2497.8|2502.3|2499.8|2498.7|2496.3|695
1649689800000|2022-04-11 15:10:00|2500.9|2497.9|2498.4|2495.4|2502.6|2499.9|2498.1|2495.3|569
1649690100000|2022-04-11 15:15:00|2498.3|2495.3|2499.8|2496.8|2499.8|2497.1|2496.4|2493.4|566
1649690400000|2022-04-11 15:20:00|2499.7|2496.7|2500.5|2497.5|2501.3|2499.2|2497|2494.2|473
1649690700000|2022-04-11 15:25:00|2500.6|2497.6|2499.7|2497.7|2500.6|2498.1|2497.6|2495.1|444
1649691000000|2022-04-11 15:30:00|2499.6|2497.6|2497.1|2494.1|2499.8|2497.7|2494.8|2492.8|464
1649691300000|2022-04-11 15:35:00|2497.3|2494.3|2496.1|2494.1|2498.1|2495.7|2494.7|2492.2|478
1649691600000|2022-04-11 15:40:00|2496.2|2494.2|2499.9|2497.9|2501.3|2498.9|2495.8|2493.3|429
1649691900000|2022-04-11 15:45:00|2499.8|2497.8|2500.2|2498.2|2501.1|2498.5|2497.4|2495.2|428
1649692200000|2022-04-11 15:50:00|2500.1|2498.1|2498.1|2496.1|2500.7|2498.1|2497|2494.5|420
1649692500000|2022-04-11 15:55:00|2498|2496|2494.5|2492.5|2499.4|2496.7|2494.5|2492.5|349
1649692800000|2022-04-11 16:00:00|2494.4|2492.4|2494.4|2491.4|2497.3|2494.7|2493.7|2490.7|573
1649693100000|2022-04-11 16:05:00|2494.3|2491.3|2498.1|2495.1|2498.4|2495.8|2493.3|2490.4|354
1649693400000|2022-04-11 16:10:00|2498.2|2495.2|2497.4|2494.4|2498.5|2495.5|2495.9|2492.9|441
1649693700000|2022-04-11 16:15:00|2497.5|2494.5|2494|2491|2497.5|2494.5|2494|2491|666
1649694000000|2022-04-11 16:20:00|2494.1|2491.1|2496.5|2493.5|2496.5|2493.5|2493.5|2490.5|560
1649694300000|2022-04-11 16:25:00|2496.3|2493.3|2493.7|2490.7|2496.9|2493.9|2492.4|2490.1|459
1649694600000|2022-04-11 16:30:00|2493.9|2490.9|2494.3|2491.3|2494.4|2491.8|2492|2489.2|492
1649694900000|2022-04-11 16:35:00|2494.4|2491.4|2496|2494|2496.8|2494.5|2494|2491|284
1649695200000|2022-04-11 16:40:00|2496.1|2494.1|2494.5|2491.5|2496.2|2494.1|2493.2|2490.4|271
1649695500000|2022-04-11 16:45:00|2494.3|2491.3|2493.6|2490.6|2494.5|2492.2|2492.6|2489.8|284
1649695800000|2022-04-11 16:50:00|2493.7|2490.7|2485|2482|2494|2491|2483.5|2480.6|670
1649696100000|2022-04-11 16:55:00|2484.8|2481.8|2483.7|2480.7|2486.1|2483.1|2483.2|2480.5|705
1649696400000|2022-04-11 17:00:00|2484|2481|2484.9|2481.9|2487.3|2484.4|2483.1|2480.5|721
1649696700000|2022-04-11 17:05:00|2485|2482|2485.5|2482.5|2487.3|2484.5|2482.5|2480|520
1649697000000|2022-04-11 17:10:00|2485.8|2482.8|2485.2|2482.2|2487.3|2484.4|2483.6|2481.4|532
1649697300000|2022-04-11 17:15:00|2485.3|2482.3|2486|2483|2487.2|2484.3|2483.4|2481.2|452
1649697600000|2022-04-11 17:20:00|2486.1|2483.1|2484.8|2482.8|2486.7|2483.9|2484.4|2481.7|439
1649697900000|2022-04-11 17:25:00|2485.2|2483.2|2485.8|2483.8|2487.3|2484.3|2484.6|2481.8|474
1649698200000|2022-04-11 17:30:00|2486.3|2483.3|2484.3|2481.3|2486.4|2483.9|2481.8|2479.3|457
1649698500000|2022-04-11 17:35:00|2484.4|2481.4|2486.8|2484.8|2487.7|2485|2483.9|2481.3|530
1649698800000|2022-04-11 17:40:00|2486.7|2484.7|2488.1|2485.1|2489.2|2486.3|2485.9|2482.9|448
1649699100000|2022-04-11 17:45:00|2487.9|2484.9|2488.2|2485.2|2490.2|2487.4|2487.5|2484.8|400
1649699400000|2022-04-11 17:50:00|2488.1|2485.1|2488.3|2485.3|2488.3|2485.4|2486|2483|375
1649699700000|2022-04-11 17:55:00|2488.2|2485.2|2488.1|2485.1|2488.5|2486|2486.9|2483.9|249
1649700000000|2022-04-11 18:00:00|2488|2485|2487.3|2485.3|2488.5|2486|2486.8|2483.9|201
1649700300000|2022-04-11 18:05:00|2487.4|2485.4|2488.8|2485.8|2489.9|2486.9|2487.1|2484.3|361
1649700600000|2022-04-11 18:10:00|2488.7|2485.7|2488.6|2485.6|2490.9|2487.9|2488.3|2485.4|315
1649700900000|2022-04-11 18:15:00|2488.7|2485.7|2489.2|2486.2|2489.6|2486.6|2487.8|2484.8|270
1649701200000|2022-04-11 18:20:00|2489.1|2486.1|2488|2485|2490.2|2487.2|2487.8|2484.8|223
1649701500000|2022-04-11 18:25:00|2487.9|2484.9|2487.6|2484.6|2489|2486.3|2487.4|2484.4|292
1649701800000|2022-04-11 18:30:00|2487.7|2484.7|2489|2486|2489|2486.6|2486.1|2483.4|197
1649702100000|2022-04-11 18:35:00|2489.1|2486.1|2490|2487|2490.1|2487.7|2488.7|2485.9|218
1649702400000|2022-04-11 18:40:00|2489.9|2486.9|2490.1|2488.1|2491.2|2488.8|2489.7|2486.7|188
1649702700000|2022-04-11 18:45:00|2490.2|2488.2|2492.3|2489.3|2492.4|2489.4|2489.7|2487.1|196
1649703000000|2022-04-11 18:50:00|2492.4|2489.4|2491.4|2488.4|2493.2|2490.2|2490.4|2487.8|215
1649703300000|2022-04-11 18:55:00|2490.9|2488.9|2490.6|2487.6|2491.7|2489|2489.6|2487.1|239
1649703600000|2022-04-11 19:00:00|2490.7|2487.7|2495.5|2492.5|2496.6|2493.7|2490.2|2487.2|297
1649703900000|2022-04-11 19:05:00|2495.4|2492.4|2498.3|2496.3|2498.6|2496.3|2495.1|2492.4|239
1649704200000|2022-04-11 19:10:00|2498.7|2496.7|2503.6|2500.6|2503.8|2501.4|2498.2|2495.6|325
1649704500000|2022-04-11 19:15:00|2503.5|2500.5|2503|2500|2503.7|2501.3|2501.6|2499.3|277
1649704800000|2022-04-11 19:20:00|2502.9|2499.9|2501.6|2498.6|2503|2500.2|2499.8|2496.8|246
1649705100000|2022-04-11 19:25:00|2501.3|2498.3|2502.7|2499.7|2503.5|2500.8|2500.8|2498|223
1649705400000|2022-04-11 19:30:00|2502.2|2499.2|2502.3|2500.3|2503.1|2500.4|2500.4|2497.8|241
1649705700000|2022-04-11 19:35:00|2502.7|2499.7|2503.2|2500.2|2503.6|2501|2501.4|2498.8|203
1649706000000|2022-04-11 19:40:00|2503.3|2500.3|2505|2502|2505.5|2503.1|2502.8|2500.1|352
1649706300000|2022-04-11 19:45:00|2504.8|2501.8|2502.9|2499.9|2506.5|2503.8|2502.3|2499.3|348
1649706600000|2022-04-11 19:50:00|2502.7|2499.7|2506.1|2503.1|2506.6|2503.9|2502.7|2499.7|343
1649706900000|2022-04-11 19:55:00|2506.2|2503.2|2508.3|2505.3|2509|2506.4|2505.3|2503.1|482
1649707200000|2022-04-11 20:00:00|2508.2|2505.2|2508.3|2505.3|2508.8|2505.8|2507|2504|313
1649707500000|2022-04-11 20:05:00|2508.1|2505.1|2508.4|2505.4|2509|2506|2507.7|2504.7|214
1649707800000|2022-04-11 20:10:00|2508.3|2505.3|2508.8|2506.8|2509.5|2506.9|2508.2|2505.2|106
1649708100000|2022-04-11 20:15:00|2509.9|2506.9|2509.9|2507.9|2510.5|2508|2509.4|2506.8|64
1649708400000|2022-04-11 20:20:00|2509.8|2507.8|2509.7|2507.7|2510.5|2507.9|2508.4|2505.7|145
1649708700000|2022-04-11 20:25:00|2509.8|2507.8|2511|2508|2512.8|2509.9|2509.6|2507.6|119
1649709000000|2022-04-11 20:30:00|2510.5|2508.5|2510.3|2507.3|2511.7|2508.7|2509.8|2506.8|118
1649709300000|2022-04-11 20:35:00|2510.4|2507.4|2510|2507|2511.3|2508.3|2510|2507|92
1649709600000|2022-04-11 20:40:00|2510.1|2507.1|2510|2507|2511.1|2508.1|2509.7|2506.7|117
1649709900000|2022-04-11 20:45:00|2510.2|2507.2|2513.9|2510.9|2514.9|2511.9|2510.1|2507.1|172
1649710200000|2022-04-11 20:50:00|2513.8|2510.8|2514.2|2511.2|2514.5|2511.5|2512.4|2509.4|218
1649710500000|2022-04-11 20:55:00|2514.3|2511.3|2510.4|2507.4|2514.9|2511.9|2509.6|2506.6|277
1649714400000|2022-04-11 22:00:00|2508.7|2505.7|2508.3|2505.3|2511.6|2508.6|2507.4|2504.4|297
1649714700000|2022-04-11 22:05:00|2508.4|2505.4|2508.6|2505.6|2509.1|2506.1|2507.7|2504.7|171
1649715000000|2022-04-11 22:10:00|2508.8|2505.8|2508.7|2505.7|2509.9|2506.9|2508.3|2505.3|144
1649715300000|2022-04-11 22:15:00|2508.9|2505.9|2506.8|2503.8|2508.9|2505.9|2505.6|2502.6|157
1649715600000|2022-04-11 22:20:00|2506.9|2503.9|2507.8|2504.8|2508.4|2505.4|2505.6|2502.6|119
1649715900000|2022-04-11 22:25:00|2507.5|2504.5|2509.4|2506.4|2509.4|2506.4|2507.5|2504.5|141
1649716200000|2022-04-11 22:30:00|2508.9|2505.9|2510|2507|2510.2|2507.2|2508.6|2505.6|89
1649716500000|2022-04-11 22:35:00|2509.9|2506.9|2508.8|2505.8|2510.2|2507.2|2508.4|2505.4|119
1649716800000|2022-04-11 22:40:00|2508.6|2505.6|2509.1|2506.1|2509.1|2506.2|2507.8|2505.4|95
1649717100000|2022-04-11 22:45:00|2509|2506|2508.6|2505.6|2509.1|2506.1|2506.9|2503.9|142
1649717400000|2022-04-11 22:50:00|2508.9|2505.9|2508.3|2505.3|2509.1|2506.1|2508|2505|159
1649717700000|2022-04-11 22:55:00|2508.2|2505.2|2506.4|2503.4|2508.5|2505.5|2506.2|2503.2|169
1649718000000|2022-04-11 23:00:00|2506.6|2503.6|2507.3|2504.3|2508.1|2505.1|2506.4|2503.4|156
1649718300000|2022-04-11 23:05:00|2507.4|2504.4|2507.6|2504.6|2508.4|2505.4|2507.2|2504.2|112
1649718600000|2022-04-11 23:10:00|2507.7|2504.7|2507.6|2504.6|2507.9|2504.9|2507.2|2504.2|77
1649718900000|2022-04-11 23:15:00|2507|2505|2509.4|2507.4|2510|2507.4|2506.9|2504.3|128
1649719200000|2022-04-11 23:20:00|2509.1|2507.1|2509.7|2506.7|2509.9|2507.5|2508.3|2505.7|155
1649719500000|2022-04-11 23:25:00|2509.6|2506.6|2510.5|2507.5|2510.8|2508.1|2508.9|2506.2|133
1649719800000|2022-04-11 23:30:00|2510.6|2507.6|2513.2|2510.2|2513.2|2510.2|2509.9|2507.3|168
1649720100000|2022-04-11 23:35:00|2513.1|2510.1|2513.8|2511.8|2514.7|2512.1|2512.5|2510|148
1649720400000|2022-04-11 23:40:00|2513.7|2511.7|2510.4|2507.4|2514.5|2512|2510.3|2507.3|222
1649720700000|2022-04-11 23:45:00|2510.3|2507.3|2511.4|2508.4|2512.1|2509.1|2510.2|2507.2|233
1649721000000|2022-04-11 23:50:00|2511.5|2508.5|2510.5|2507.5|2512|2509|2509.9|2507.3|162
1649721300000|2022-04-11 23:55:00|2510.6|2507.6|2511.4|2508.4|2511.6|2508.6|2510|2507|200
1649721600000|2022-04-12 00:00:00|2511|2508|2508.7|2505.7|2511.1|2508.1|2508.1|2505.1|253
1649721900000|2022-04-12 00:05:00|2508.6|2505.6|2509.4|2506.4|2510.3|2507.3|2508.2|2505.2|256
1649722200000|2022-04-12 00:10:00|2509.5|2506.5|2511.3|2508.3|2512.9|2509.9|2509.2|2506.2|342
1649722500000|2022-04-12 00:15:00|2511.2|2508.2|2508.9|2505.9|2512.1|2509.1|2508.7|2505.7|325
1649722800000|2022-04-12 00:20:00|2508.8|2505.8|2506.9|2503.9|2509.1|2506.1|2506.3|2503.3|299
1649723100000|2022-04-12 00:25:00|2507|2504|2507.8|2504.8|2508.6|2505.8|2506.9|2503.9|240
1649723400000|2022-04-12 00:30:00|2507.7|2504.7|2506.8|2503.8|2508.4|2505.8|2506.2|2503.2|240
1649723700000|2022-04-12 00:35:00|2506.9|2503.9|2506.9|2503.9|2506.9|2503.9|2505.6|2502.8|273
1649724000000|2022-04-12 00:40:00|2507.2|2504.2|2505.9|2502.9|2507.2|2504.2|2505.4|2502.4|223
1649724300000|2022-04-12 00:45:00|2506|2503|2504|2501|2506.4|2503.4|2503.4|2500.6|259
1649724600000|2022-04-12 00:50:00|2504.2|2501.2|2501.6|2499.6|2504.4|2501.7|2500.9|2498|284
1649724900000|2022-04-12 00:55:00|2501.7|2499.7|2503.3|2500.3|2504.2|2501.3|2501.7|2498.9|409
1649725200000|2022-04-12 01:00:00|2503|2500|2502.4|2499.4|2505.4|2502.4|2499.9|2496.9|629
1649725500000|2022-04-12 01:05:00|2502.6|2499.6|2503.8|2500.8|2504.4|2501.4|2502.5|2499.5|402
1649725800000|2022-04-12 01:10:00|2504|2501|2500.6|2497.6|2504.3|2501.3|2500.5|2497.5|380
1649726100000|2022-04-12 01:15:00|2500.5|2497.5|2500.5|2497.5|2501.5|2498.8|2500|2497|310
1649726400000|2022-04-12 01:20:00|2500.6|2497.6|2504.1|2501.1|2505.1|2502.6|2500.6|2497.6|267
1649726700000|2022-04-12 01:25:00|2504|2501|2502.9|2499.9|2504.5|2501.9|2502.5|2499.9|206
1649727000000|2022-04-12 01:30:00|2502.8|2499.8|2505.7|2502.7|2506.2|2503.7|2502.3|2499.6|277
1649727300000|2022-04-12 01:35:00|2505.6|2502.6|2507.3|2504.3|2508|2505|2505.3|2502.3|299
1649727600000|2022-04-12 01:40:00|2507.1|2504.1|2508|2505|2508.1|2505.3|2505.8|2502.8|300
1649727900000|2022-04-12 01:45:00|2507.9|2504.9|2507.8|2504.8|2508.3|2505.5|2506.9|2503.9|266
1649728200000|2022-04-12 01:50:00|2507.7|2504.7|2509.3|2506.3|2509.5|2506.5|2507.5|2504.5|289
1649728500000|2022-04-12 01:55:00|2509.4|2506.4|2509.8|2506.8|2510|2507|2508.4|2505.9|220
1649728800000|2022-04-12 02:00:00|2509.6|2506.6|2511|2508|2512.2|2509.2|2508.9|2505.9|370
1649729100000|2022-04-12 02:05:00|2510.8|2507.8|2513.8|2510.8|2514|2511|2510.6|2507.6|317
1649729400000|2022-04-12 02:10:00|2513.9|2510.9|2517.8|2514.8|2517.9|2514.9|2513.4|2510.4|531
1649729700000|2022-04-12 02:15:00|2517.9|2514.9|2515.8|2512.8|2517.9|2514.9|2515.2|2512.2|297
1649730000000|2022-04-12 02:20:00|2515.6|2512.6|2514.5|2511.5|2515.6|2512.9|2514.4|2511.4|200
1649730300000|2022-04-12 02:25:00|2514.4|2511.4|2515.2|2512.2|2515.8|2512.8|2514.2|2511.2|309
1649730600000|2022-04-12 02:30:00|2515.5|2512.5|2519|2516|2520.4|2517.4|2515.4|2512.4|655
1649730900000|2022-04-12 02:35:00|2518.9|2515.9|2519.1|2516.1|2520|2517|2517.8|2514.8|406
1649731200000|2022-04-12 02:40:00|2519.3|2516.3|2520.1|2517.1|2520.1|2517.1|2517.9|2514.9|305
1649731500000|2022-04-12 02:45:00|2520.2|2517.2|2518.8|2515.8|2520.7|2517.7|2518.2|2515.2|349
1649731800000|2022-04-12 02:50:00|2518.7|2515.7|2520.7|2517.7|2521.4|2518.4|2518.6|2515.6|367
1649732100000|2022-04-12 02:55:00|2520.9|2517.9|2521.5|2518.5|2521.6|2518.6|2520.3|2517.3|193
1649732400000|2022-04-12 03:00:00|2521.6|2518.6|2520.9|2517.9|2522.3|2519.7|2520.1|2517.1|305
1649732700000|2022-04-12 03:05:00|2520.8|2517.8|2521.6|2518.6|2521.8|2518.8|2520.4|2517.4|216
1649733000000|2022-04-12 03:10:00|2521.7|2518.7|2521.5|2518.5|2522.1|2519.5|2520.1|2517.1|236
1649733300000|2022-04-12 03:15:00|2521.4|2518.4|2520.4|2517.4|2522.1|2519.1|2519.3|2516.3|340
1649733600000|2022-04-12 03:20:00|2520.3|2517.3|2521.4|2518.4|2521.5|2518.5|2519.9|2516.9|226
1649733900000|2022-04-12 03:25:00|2521.6|2518.6|2521.7|2518.7|2522.2|2519.2|2520.2|2517.5|242
1649734200000|2022-04-12 03:30:00|2521.8|2518.8|2521.5|2519.5|2522.3|2519.6|2521.1|2518.5|202
1649734500000|2022-04-12 03:35:00|2522.2|2519.2|2522.2|2519.2|2522.4|2519.7|2520.9|2518.5|145
1649734800000|2022-04-12 03:40:00|2522.3|2519.3|2522|2519|2523|2520|2521.2|2518.2|242
1649735100000|2022-04-12 03:45:00|2521.9|2518.9|2521.9|2518.9|2522.6|2519.7|2521.1|2518.4|142
1649735400000|2022-04-12 03:50:00|2521.5|2518.5|2521.8|2518.8|2522.3|2519.4|2520.9|2518.3|166
1649735700000|2022-04-12 03:55:00|2521.6|2518.6|2521.7|2519.7|2522.4|2519.9|2521|2518.5|139
1649736000000|2022-04-12 04:00:00|2521.6|2519.6|2521.2|2518.2|2522.5|2520.2|2520.6|2518|209
1649736300000|2022-04-12 04:05:00|2521.3|2518.3|2521.1|2519.1|2522|2519.4|2520.8|2518.3|154
1649736600000|2022-04-12 04:10:00|2521|2519|2521.3|2519.3|2522.1|2519.5|2521|2518.8|78
1649736900000|2022-04-12 04:15:00|2521.4|2519.4|2521.3|2519.3|2522.1|2519.6|2520.5|2517.8|146
1649737200000|2022-04-12 04:20:00|2521.4|2519.4|2521.8|2518.8|2521.9|2519.4|2520.7|2517.9|143
1649737500000|2022-04-12 04:25:00|2521.7|2518.7|2522|2520|2522.5|2520.5|2521.1|2518.6|229
1649737800000|2022-04-12 04:30:00|2522.1|2520.1|2521.5|2518.5|2523|2520.7|2520.5|2517.6|194
1649738100000|2022-04-12 04:35:00|2521.7|2518.7|2520.1|2517.1|2521.7|2519.2|2520|2517|214
1649738400000|2022-04-12 04:40:00|2520.2|2517.2|2520.1|2517.1|2521.4|2518.4|2519.8|2516.8|136
1649738700000|2022-04-12 04:45:00|2520.3|2517.3|2521|2518|2522|2519|2520.3|2517.3|193
1649739000000|2022-04-12 04:50:00|2521.1|2518.1|2521.6|2518.6|2521.9|2518.9|2520.4|2517.9|173
1649739300000|2022-04-12 04:55:00|2521.5|2518.5|2521.8|2518.8|2522.4|2519.9|2521.3|2518.4|160
1649739600000|2022-04-12 05:00:00|2521.7|2518.7|2520|2518|2522.3|2519.8|2519.8|2517.5|248
1649739900000|2022-04-12 05:05:00|2520.1|2518.1|2521.4|2518.4|2521.4|2518.8|2519.6|2517.6|155
1649740200000|2022-04-12 05:10:00|2521.1|2518.1|2521.8|2518.8|2521.9|2519.4|2519.3|2517.3|217
1649740500000|2022-04-12 05:15:00|2521.7|2518.7|2524.4|2521.4|2524.5|2522|2521.6|2518.6|317
1649740800000|2022-04-12 05:20:00|2524.3|2521.3|2527.4|2524.4|2527.8|2524.8|2523.5|2521.1|315
1649741100000|2022-04-12 05:25:00|2527.5|2524.5|2527|2524|2528.2|2525.2|2526.3|2523.3|236
1649741400000|2022-04-12 05:30:00|2527.1|2524.1|2527.2|2524.2|2528|2525|2525.9|2522.9|509
1649741700000|2022-04-12 05:35:00|2527.1|2524.1|2522.4|2519.4|2527.8|2524.8|2521.7|2518.7|472
1649742000000|2022-04-12 05:40:00|2522.5|2519.5|2521.2|2518.2|2522.9|2519.9|2520.9|2517.9|310
1649742300000|2022-04-12 05:45:00|2521.3|2518.3|2520.4|2517.4|2521.4|2518.4|2518.9|2515.9|446
1649742600000|2022-04-12 05:50:00|2520.3|2517.3|2516.6|2513.6|2520.7|2517.7|2516.6|2513.6|370
1649742900000|2022-04-12 05:55:00|2516.7|2513.7|2516.9|2513.9|2517.4|2514.4|2515.6|2512.6|310
1649743200000|2022-04-12 06:00:00|2516.7|2513.7|2518.7|2515.7|2519.3|2516.3|2516.5|2513.7|571
1649743500000|2022-04-12 06:05:00|2518.9|2515.9|2521.3|2518.3|2521.9|2519.5|2518.8|2515.8|470
1649743800000|2022-04-12 06:10:00|2521.1|2518.1|2519|2516|2521.9|2519.2|2517.2|2514.7|477
1649744100000|2022-04-12 06:15:00|2518.9|2515.9|2520.4|2517.4|2522|2519|2518.8|2515.8|490
1649744400000|2022-04-12 06:20:00|2520.3|2517.3|2519|2516|2520.4|2517.7|2518.5|2515.7|407
1649744700000|2022-04-12 06:25:00|2518.9|2515.9|2520.6|2517.6|2521.2|2518.9|2518.3|2515.3|472
1649745000000|2022-04-12 06:30:00|2520.7|2517.7|2521.3|2518.3|2521.8|2519.1|2518.9|2516|407
1649745300000|2022-04-12 06:35:00|2521.5|2518.5|2521.6|2518.6|2523.1|2520.3|2520.6|2517.6|406
1649745600000|2022-04-12 06:40:00|2521.7|2518.7|2521.4|2518.4|2522.1|2519.4|2520.7|2517.7|298
1649745900000|2022-04-12 06:45:00|2521.2|2518.2|2522.1|2519.1|2522.8|2519.8|2520.6|2517.7|415
1649746200000|2022-04-12 06:50:00|2521.9|2518.9|2522.3|2519.3|2522.7|2519.7|2520.6|2517.6|381
1649746500000|2022-04-12 06:55:00|2522.2|2519.2|2522.1|2519.1|2523|2520|2520.8|2518.2|408
1649746800000|2022-04-12 07:00:00|2522|2519|2522.8|2519.8|2524.8|2521.8|2521.2|2518.2|476
1649747100000|2022-04-12 07:05:00|2522.7|2519.7|2518.8|2515.8|2523.7|2520.7|2517.8|2514.8|607
1649747400000|2022-04-12 07:10:00|2518.9|2515.9|2517.3|2514.3|2519.1|2516.2|2516.3|2513.6|417
1649747700000|2022-04-12 07:15:00|2517.4|2514.4|2518.1|2515.1|2519.6|2517|2517.3|2514.4|341
1649748000000|2022-04-12 07:20:00|2518|2515|2519|2516|2520.5|2518|2518|2515|298
1649748300000|2022-04-12 07:25:00|2518.9|2515.9|2517.4|2514.4|2520.3|2517.3|2515.8|2513.1|397
1649748600000|2022-04-12 07:30:00|2517.3|2514.3|2518.1|2515.1|2519.9|2516.9|2516.6|2513.9|489
1649748900000|2022-04-12 07:35:00|2518|2515|2516.3|2513.3|2519|2516.2|2515.3|2512.7|365
1649749200000|2022-04-12 07:40:00|2516.7|2513.7|2515|2512|2516.8|2513.8|2514.7|2511.7|327
1649749500000|2022-04-12 07:45:00|2515.1|2512.1|2513.6|2510.6|2515.3|2512.3|2512.8|2510.1|413
1649749800000|2022-04-12 07:50:00|2513.4|2510.4|2511.7|2508.7|2515.1|2512.1|2511|2508.3|417
1649750100000|2022-04-12 07:55:00|2511.8|2508.8|2507.8|2504.8|2512.3|2509.3|2506.8|2503.8|593
1649750400000|2022-04-12 08:00:00|2507.9|2504.9|2510.9|2507.9|2511|2508|2507.3|2504.3|575
1649750700000|2022-04-12 08:05:00|2510.8|2507.8|2509.9|2506.9|2512.8|2510.1|2509.4|2506.6|475
1649751000000|2022-04-12 08:10:00|2510|2507|2506.1|2503.1|2511.1|2508.1|2506|2503|418
1649751300000|2022-04-12 08:15:00|2506.2|2503.2|2504.1|2501.1|2506.3|2503.3|2503.4|2500.5|419
1649751600000|2022-04-12 08:20:00|2504.3|2501.3|2501.9|2498.9|2505.7|2502.7|2501.6|2498.8|406
1649751900000|2022-04-12 08:25:00|2502|2499|2504.7|2501.7|2504.8|2502.1|2501.6|2498.6|417
1649752200000|2022-04-12 08:30:00|2504.5|2502.5|2506.2|2503.2|2507.5|2504.9|2504.4|2501.6|382
1649752500000|2022-04-12 08:35:00|2506.1|2503.1|2505.8|2502.8|2507|2504.4|2504.7|2501.7|347
1649752800000|2022-04-12 08:40:00|2505.7|2502.7|2505.1|2502.1|2507|2504|2504.9|2501.9|341
1649753100000|2022-04-12 08:45:00|2505|2502|2503.6|2500.6|2505.2|2502.2|2502.3|2499.7|333
1649753400000|2022-04-12 08:50:00|2503.3|2500.3|2502.1|2499.1|2503.8|2500.8|2500.9|2497.9|333
1649753700000|2022-04-12 08:55:00|2502|2499|2497.7|2494.7|2502.7|2499.7|2497.1|2494.1|329
1649754000000|2022-04-12 09:00:00|2498.3|2495.3|2492.1|2489.1|2498.4|2495.4|2491.9|2488.9|504
1649754300000|2022-04-12 09:05:00|2492|2489|2491.1|2488.1|2492.1|2489.1|2490|2487.3|507
1649754600000|2022-04-12 09:10:00|2491|2488|2493.8|2490.8|2494.6|2491.6|2490.8|2488|437
1649754900000|2022-04-12 09:15:00|2493.7|2490.7|2489.6|2486.6|2493.9|2491|2489.1|2486.1|560
1649755200000|2022-04-12 09:20:00|2489.7|2486.7|2491.3|2488.3|2491.6|2488.7|2487.9|2485.3|453
1649755500000|2022-04-12 09:25:00|2491.2|2488.2|2495.1|2492.1|2495.5|2492.9|2491.1|2488.1|491
1649755800000|2022-04-12 09:30:00|2494.9|2491.9|2497.5|2494.5|2497.7|2495.1|2493.5|2490.9|441
1649756100000|2022-04-12 09:35:00|2497.6|2494.6|2497|2494|2497.8|2495.3|2495.7|2493|284
1649756400000|2022-04-12 09:40:00|2496.9|2493.9|2498.2|2495.2|2498.9|2496.4|2496.2|2493.8|303
1649756700000|2022-04-12 09:45:00|2498.3|2495.3|2497.5|2494.5|2498.3|2496|2496.6|2493.9|250
1649757000000|2022-04-12 09:50:00|2497.2|2494.2|2497.8|2494.8|2498.1|2495.5|2495.7|2492.7|312
1649757300000|2022-04-12 09:55:00|2498|2495|2499.4|2496.4|2500.6|2498.1|2497.2|2494.4|355
1649757600000|2022-04-12 10:00:00|2499.6|2496.6|2501.9|2498.9|2501.9|2499.3|2498.6|2496|305
1649757900000|2022-04-12 10:05:00|2501.8|2498.8|2503.6|2501.6|2504|2501.7|2501.3|2498.7|345
1649758200000|2022-04-12 10:10:00|2503.5|2501.5|2503.7|2500.7|2504.3|2501.7|2503|2500.3|237
1649758500000|2022-04-12 10:15:00|2503.6|2500.6|2504.1|2502.1|2505.3|2502.7|2502.7|2500.1|297
1649758800000|2022-04-12 10:20:00|2504|2502|2503.8|2500.8|2505.2|2502.6|2503.1|2500.2|304
1649759100000|2022-04-12 10:25:00|2503.7|2500.7|2505.1|2503.1|2505.6|2503.2|2503.1|2500.1|315
1649759400000|2022-04-12 10:30:00|2505|2503|2504.8|2501.8|2506|2503.7|2503.9|2501.4|316
1649759700000|2022-04-12 10:35:00|2503.9|2501.9|2503.1|2501.1|2505.6|2503|2503.1|2501.1|266
1649760000000|2022-04-12 10:40:00|2503.2|2501.2|2504.4|2501.4|2505.4|2502.4|2503|2500.7|254
1649760300000|2022-04-12 10:45:00|2504.5|2501.5|2505.6|2502.6|2505.8|2503.2|2504.2|2501.2|259
1649760600000|2022-04-12 10:50:00|2505.5|2502.5|2504.9|2501.9|2506.4|2504|2504.7|2501.9|250
1649760900000|2022-04-12 10:55:00|2505.1|2502.1|2501.3|2498.3|2505.3|2502.6|2501.1|2498.1|369
1649761200000|2022-04-12 11:00:00|2501.4|2498.4|2502.8|2499.8|2505.4|2502.4|2498.2|2495.2|519
1649761500000|2022-04-12 11:05:00|2502.7|2499.7|2501.7|2498.7|2503|2500|2500.8|2497.8|332
1649761800000|2022-04-12 11:10:00|2501.6|2498.6|2503.9|2500.9|2504.1|2501.8|2500.8|2497.8|328
1649762100000|2022-04-12 11:15:00|2504|2501|2504|2501|2504.2|2501.5|2502|2499|247
1649762400000|2022-04-12 11:20:00|2504.1|2501.1|2501|2498|2506.5|2503.9|2500.6|2497.6|355
1649762700000|2022-04-12 11:25:00|2500.8|2497.8|2500.1|2498.1|2502.2|2499.3|2498.6|2495.6|420
1649763000000|2022-04-12 11:30:00|2500.2|2498.2|2500|2498|2502.1|2499.2|2499.7|2497.2|362
1649763300000|2022-04-12 11:35:00|2499.9|2497.9|2498.5|2495.5|2501.7|2499|2498.1|2495.1|467
1649763600000|2022-04-12 11:40:00|2498.6|2495.6|2494.3|2491.3|2498.7|2495.7|2493.1|2490.1|419
1649763900000|2022-04-12 11:45:00|2494.2|2491.2|2500.4|2497.4|2500.6|2498.1|2493.7|2491.2|462
1649764200000|2022-04-12 11:50:00|2500.6|2497.6|2500.1|2497.1|2500.8|2498.1|2498|2495.1|438
1649764500000|2022-04-12 11:55:00|2500.2|2497.2|2500.6|2497.6|2500.6|2498.1|2498.9|2496.1|360
1649764800000|2022-04-12 12:00:00|2499.9|2497.9|2502.6|2499.6|2505.4|2502.4|2499.3|2496.3|592
1649765100000|2022-04-12 12:05:00|2502.8|2499.8|2503.9|2500.9|2505.4|2502.4|2500.5|2498.1|570
1649765400000|2022-04-12 12:10:00|2503.8|2500.8|2506.6|2503.6|2508.6|2506.2|2503.6|2500.6|673
1649765700000|2022-04-12 12:15:00|2506.7|2503.7|2506.7|2504.7|2507.3|2504.8|2505.3|2502.8|369
1649766000000|2022-04-12 12:20:00|2507.3|2505.3|2506.5|2504.5|2508.8|2506.3|2505.3|2502.4|559
1649766300000|2022-04-12 12:25:00|2506.4|2504.4|2502.9|2499.9|2507.8|2505.2|2502.8|2499.8|507
1649766600000|2022-04-12 12:30:00|2503.9|2498.7|2523.9|2520.9|2531.4|2528.4|2502.7|2498.2|1614
1649766900000|2022-04-12 12:35:00|2523.2|2520.2|2513.3|2510.3|2523.3|2520.3|2512.6|2509.6|1206
1649767200000|2022-04-12 12:40:00|2513.4|2510.4|2527.9|2525.9|2528.6|2526.1|2512.4|2510|1027
1649767500000|2022-04-12 12:45:00|2527.8|2525.8|2530.7|2527.7|2533.8|2530.8|2527.3|2524.9|1041
1649767800000|2022-04-12 12:50:00|2530.6|2527.6|2535.7|2532.7|2536.2|2533.2|2528.7|2525.7|951
1649768100000|2022-04-12 12:55:00|2535.8|2532.8|2532.2|2529.2|2538.2|2535.2|2531|2528|1141
1649768400000|2022-04-12 13:00:00|2532.3|2529.3|2537.1|2534.1|2537.4|2534.5|2532.3|2529.3|1126
1649768700000|2022-04-12 13:05:00|2536.9|2533.9|2534.3|2532.3|2539.9|2536.9|2534.1|2531.6|1225
1649769000000|2022-04-12 13:10:00|2534.2|2532.2|2527.4|2524.4|2537.1|2534.5|2527.1|2524.1|1133
1649769300000|2022-04-12 13:15:00|2527.5|2524.5|2525.6|2522.6|2528.6|2525.6|2524.3|2521.3|954
1649769600000|2022-04-12 13:20:00|2525.5|2522.5|2530.2|2527.2|2531.4|2528.4|2524|2521|928
1649769900000|2022-04-12 13:25:00|2530.3|2527.3|2533.9|2530.9|2535.4|2532.5|2529.1|2526.5|620
1649770200000|2022-04-12 13:30:00|2534|2531|2527|2524|2535.4|2532.7|2526.5|2523.9|1038
1649770500000|2022-04-12 13:35:00|2526.6|2523.6|2529|2526|2531.5|2528.8|2525|2522|955
1649770800000|2022-04-12 13:40:00|2528.8|2525.8|2528.2|2526.2|2530.5|2528.2|2525|2522|928
1649771100000|2022-04-12 13:45:00|2528.1|2526.1|2520.7|2518.7|2528.5|2526.5|2519.2|2517.2|823
1649771400000|2022-04-12 13:50:00|2521.3|2518.3|2520.4|2518.4|2523.8|2521.2|2518.8|2516.5|872
1649771700000|2022-04-12 13:55:00|2520.3|2518.3|2519.1|2516.1|2523.5|2521.4|2516.9|2514.3|846
1649772000000|2022-04-12 14:00:00|2518.6|2516.6|2521.5|2519.5|2522.8|2520.8|2517.6|2515.1|786
1649772300000|2022-04-12 14:05:00|2521.6|2519.6|2521.7|2519.7|2525.8|2523.6|2520.4|2518.4|707
1649772600000|2022-04-12 14:10:00|2521.8|2519.8|2522|2520|2523.8|2521.8|2517.4|2515.4|640
1649772900000|2022-04-12 14:15:00|2522.3|2520.3|2528.8|2526.8|2529.5|2527|2520.4|2518.4|701
1649773200000|2022-04-12 14:20:00|2528.7|2526.7|2530.6|2527.6|2531.9|2529.8|2527.3|2525.3|807
1649773500000|2022-04-12 14:25:00|2530.5|2527.5|2529.4|2527.4|2530.7|2528.1|2526.4|2523.9|626
1649773800000|2022-04-12 14:30:00|2529.3|2527.3|2534.1|2531.1|2535.2|2532.7|2529.3|2527|633
1649774100000|2022-04-12 14:35:00|2533.7|2531.7|2538.6|2536.6|2539.3|2536.8|2533.5|2531.4|729
1649774400000|2022-04-12 14:40:00|2538.7|2536.7|2542.6|2540.6|2545|2542.7|2537|2534.5|808
1649774700000|2022-04-12 14:45:00|2542.7|2540.7|2547|2545|2549.3|2547|2542.3|2540.1|788
1649775000000|2022-04-12 14:50:00|2547.6|2544.6|2553.4|2551.4|2554.9|2552.9|2547.1|2544.5|1115
1649775300000|2022-04-12 14:55:00|2553.6|2551.6|2551.3|2549.3|2556.8|2554.8|2550.4|2548.4|1084
1649775600000|2022-04-12 15:00:00|2551.4|2549.4|2552.3|2550.3|2552.9|2550.9|2548.1|2546.1|909
1649775900000|2022-04-12 15:05:00|2552|2550|2556.6|2554.6|2556.7|2554.7|2551.8|2549.8|817
1649776200000|2022-04-12 15:10:00|2556.7|2554.7|2554.8|2552.8|2558.6|2556.4|2553.5|2551.5|753
1649776500000|2022-04-12 15:15:00|2554.9|2552.9|2553.4|2551.4|2556.6|2554.6|2550.9|2548.9|726
1649776800000|2022-04-12 15:20:00|2553.3|2551.3|2557.7|2555.7|2558.8|2556.8|2553.2|2551.2|601
1649777100000|2022-04-12 15:25:00|2557.9|2555.9|2560|2557|2561.6|2559.3|2557.1|2554.6|717
1649777400000|2022-04-12 15:30:00|2559.9|2556.9|2558|2556|2562.6|2560.6|2556.9|2554.4|616
1649777700000|2022-04-12 15:35:00|2558.4|2556.4|2560.1|2558.1|2561.2|2559.2|2558.2|2555.5|631
1649778000000|2022-04-12 15:40:00|2560.2|2558.2|2561.3|2559.3|2561.8|2559.8|2558.6|2556.4|521
1649778300000|2022-04-12 15:45:00|2561.2|2559.2|2555.5|2553.5|2561.7|2559.7|2555.2|2553.2|532
1649778600000|2022-04-12 15:50:00|2555.6|2553.6|2554.2|2552.2|2557|2555|2553.3|2551.2|446
1649778900000|2022-04-12 15:55:00|2554.6|2552.6|2552.7|2550.7|2556.3|2554.3|2552|2549.7|504
1649779200000|2022-04-12 16:00:00|2552.6|2550.6|2552.7|2550.7|2553.4|2551.4|2550|2547.5|527
1649779500000|2022-04-12 16:05:00|2552.9|2550.9|2557|2555|2557.4|2555.4|2551.8|2549.6|362
1649779800000|2022-04-12 16:10:00|2557.1|2555.1|2557.8|2555.8|2558.4|2556.4|2555.9|2553.9|324
1649780100000|2022-04-12 16:15:00|2557.9|2555.9|2558.9|2556.9|2559.8|2557.6|2556.9|2554.9|358
1649780400000|2022-04-12 16:20:00|2558.7|2556.7|2558.9|2556.9|2559.5|2557.5|2557.7|2555.7|282
1649780700000|2022-04-12 16:25:00|2559|2557|2557|2555|2559.6|2557.5|2554.6|2552.6|415
1649781000000|2022-04-12 16:30:00|2556.9|2554.9|2556.1|2554.1|2560.4|2558.4|2556|2554|439
1649781300000|2022-04-12 16:35:00|2556|2554|2557.9|2555.9|2558.7|2556.4|2555.6|2553.1|376
1649781600000|2022-04-12 16:40:00|2558|2556|2554.5|2552.5|2558.6|2556.5|2554.2|2552.2|375
1649781900000|2022-04-12 16:45:00|2554.4|2552.4|2557|2555|2557.4|2555.4|2554|2552|342
1649782200000|2022-04-12 16:50:00|2557.1|2555.1|2558.4|2556.4|2559.5|2557.5|2556.4|2554.4|303
1649782500000|2022-04-12 16:55:00|2558.6|2556.6|2559|2557|2560.3|2558|2558.5|2556.5|328
1649782800000|2022-04-12 17:00:00|2559.1|2557.1|2555.7|2553.7|2560.9|2558.6|2554.6|2551.9|459
1649783100000|2022-04-12 17:05:00|2556.2|2554.2|2554.6|2551.6|2558.9|2556.4|2553|2550.8|483
1649783400000|2022-04-12 17:10:00|2554|2552|2552.2|2550.2|2554.5|2552|2550.7|2548.2|489
1649783700000|2022-04-12 17:15:00|2552.1|2550.1|2556|2554|2557.5|2555.5|2551.6|2549.5|483
1649784000000|2022-04-12 17:20:00|2555.7|2553.7|2552.1|2550.1|2555.7|2553.7|2552|2550|463
1649784300000|2022-04-12 17:25:00|2552.8|2550.8|2552.3|2550.3|2553.9|2551.7|2551.3|2548.8|354
1649784600000|2022-04-12 17:30:00|2552|2550|2552.8|2550.8|2553|2550.9|2549.9|2547.2|360
1649784900000|2022-04-12 17:35:00|2552.7|2550.7|2550.3|2548.3|2552.7|2550.7|2549.6|2547.3|386
1649785200000|2022-04-12 17:40:00|2550.2|2548.2|2548.8|2546.8|2550.3|2548.3|2548.2|2545.7|407
1649785500000|2022-04-12 17:45:00|2548.9|2546.9|2549.6|2547.6|2549.8|2547.7|2547.3|2545.1|399
1649785800000|2022-04-12 17:50:00|2549.5|2547.5|2548.7|2546.7|2551.6|2549.2|2548.4|2545.9|282
1649786100000|2022-04-12 17:55:00|2548.6|2546.6|2546|2544|2549|2547|2545.7|2543.7|294
1649786400000|2022-04-12 18:00:00|2546.2|2544.2|2544|2542|2546.7|2544.7|2542.7|2540.5|349
1649786700000|2022-04-12 18:05:00|2543.9|2541.9|2543.7|2541.7|2545.5|2543.1|2543.4|2541.4|274
1649787000000|2022-04-12 18:10:00|2543.8|2541.8|2542.9|2540.9|2544|2542|2541.7|2539.5|305
1649787300000|2022-04-12 18:15:00|2542.8|2540.8|2544.1|2542.1|2544.6|2542.5|2542.2|2539.9|332
1649787600000|2022-04-12 18:20:00|2544.4|2542.4|2543.4|2541.4|2545.1|2543.1|2542.6|2540.6|303
1649787900000|2022-04-12 18:25:00|2543|2541|2542.9|2539.9|2544.6|2542.3|2542|2539.5|329
1649788200000|2022-04-12 18:30:00|2542.2|2540.2|2540.5|2538.5|2543.1|2540.7|2539.4|2537|373
1649788500000|2022-04-12 18:35:00|2540.6|2538.6|2538.8|2536.8|2541.3|2539|2538.5|2536.5|212
1649788800000|2022-04-12 18:40:00|2538.9|2536.9|2538.4|2536.4|2539.8|2537.6|2537.9|2535.7|323
1649789100000|2022-04-12 18:45:00|2538|2536|2536.6|2534.6|2540.1|2537.6|2535.9|2533.9|412
1649789400000|2022-04-12 18:50:00|2536.5|2534.5|2536.5|2534.5|2538|2536|2536.1|2534|278
1649789700000|2022-04-12 18:55:00|2536.2|2534.2|2537|2535|2538.2|2535.8|2535.8|2533.6|406
1649790000000|2022-04-12 19:00:00|2536.9|2534.9|2541.1|2539.1|2541.2|2539.2|2536.3|2534.3|337
1649790300000|2022-04-12 19:05:00|2540.7|2538.7|2540.4|2537.4|2541.8|2539.2|2539.7|2537.3|132
1649790600000|2022-04-12 19:10:00|2540.5|2537.5|2540.9|2538.9|2542.2|2540|2539.7|2537.4|159
1649790900000|2022-04-12 19:15:00|2540.8|2538.8|2538.6|2536.6|2540.8|2538.8|2538.4|2536.4|230
1649791200000|2022-04-12 19:20:00|2538.7|2536.7|2538.5|2536.5|2540.9|2538.9|2538.4|2536.4|286
1649791500000|2022-04-12 19:25:00|2538.6|2536.6|2537.8|2535.8|2539.6|2537.2|2536.7|2534.3|241
1649791800000|2022-04-12 19:30:00|2537.9|2535.9|2535.5|2533.5|2537.9|2535.9|2535.2|2533.2|222
1649792100000|2022-04-12 19:35:00|2535.4|2533.4|2540.6|2538.6|2540.7|2538.7|2535.2|2533|215
1649792400000|2022-04-12 19:40:00|2540.8|2538.8|2542.8|2539.8|2542.8|2540.7|2540.3|2537.8|265
1649792700000|2022-04-12 19:45:00|2542.7|2539.7|2542.1|2540.1|2543|2540.6|2540.9|2538.6|170
1649793000000|2022-04-12 19:50:00|2542.2|2540.2|2543.5|2541.5|2544|2541.7|2542.1|2540.1|145
1649793300000|2022-04-12 19:55:00|2543.4|2541.4|2543.8|2541.8|2544.2|2542.1|2542.9|2540.9|234
1649793600000|2022-04-12 20:00:00|2544|2541|2541.9|2538.9|2544.1|2541.4|2541.4|2538.4|154
1649793900000|2022-04-12 20:05:00|2542.1|2539.1|2543.1|2540.1|2543.6|2540.8|2541.9|2538.9|108
1649794200000|2022-04-12 20:10:00|2543.2|2540.2|2542.9|2539.9|2543.4|2540.4|2542.5|2539.5|127
1649794500000|2022-04-12 20:15:00|2543|2540|2542.1|2540.1|2543.3|2540.5|2542|2539.5|122
1649794800000|2022-04-12 20:20:00|2542.2|2540.2|2541.1|2538.1|2542.6|2540.2|2540.9|2537.9|135
1649795100000|2022-04-12 20:25:00|2541.2|2538.2|2539.6|2536.6|2541.4|2538.5|2538.9|2536.4|154
1649795400000|2022-04-12 20:30:00|2539.5|2536.5|2538.7|2535.7|2539.5|2536.8|2538.5|2535.5|83
1649795700000|2022-04-12 20:35:00|2538.8|2535.8|2538.2|2536.2|2539.5|2536.9|2537.7|2535.1|104
1649796000000|2022-04-12 20:40:00|2538.3|2536.3|2539.1|2536.1|2539.8|2536.9|2538|2535|124
1649796300000|2022-04-12 20:45:00|2539|2536|2539.8|2536.8|2540|2537|2538.6|2535.6|99
1649796600000|2022-04-12 20:50:00|2539.9|2536.9|2539.1|2536.1|2539.9|2536.9|2538.4|2535.4|88
1649796900000|2022-04-12 20:55:00|2539|2536|2537.9|2534.9|2540|2536.9|2537.1|2532.9|217
1649800800000|2022-04-12 22:00:00|2541|2538|2542|2539|2542.9|2539.9|2540.3|2536.7|307
1649801100000|2022-04-12 22:05:00|2541.8|2538.8|2541.8|2538.8|2542.7|2539.7|2541.2|2538.2|161
1649801400000|2022-04-12 22:10:00|2541.7|2538.7|2541.7|2538.7|2543.3|2540.3|2540.6|2537.6|126
1649801700000|2022-04-12 22:15:00|2542|2539|2541.5|2538.5|2543.1|2540.1|2541.2|2538.2|138
1649802000000|2022-04-12 22:20:00|2541.6|2538.6|2544.3|2541.3|2544.7|2541.7|2541.2|2538.2|173
1649802300000|2022-04-12 22:25:00|2544.1|2541.1|2543.6|2540.6|2545.4|2542.4|2543.3|2540.3|79
1649802600000|2022-04-12 22:30:00|2543.7|2540.7|2542.9|2539.9|2544.3|2541.3|2542.8|2539.8|110
1649802900000|2022-04-12 22:35:00|2542.8|2539.8|2542|2539|2543.3|2540.3|2541.5|2538.5|143
1649803200000|2022-04-12 22:40:00|2541.8|2538.8|2541.6|2538.6|2542.4|2539.5|2541.2|2538.2|127
1649803500000|2022-04-12 22:45:00|2541.8|2538.8|2540.9|2537.9|2542.1|2539.1|2540.2|2537.2|189
1649803800000|2022-04-12 22:50:00|2541.3|2538.3|2541|2538|2542.1|2539.4|2540.4|2537.4|115
1649804100000|2022-04-12 22:55:00|2541.1|2538.1|2543.4|2540.4|2543.8|2540.8|2540.5|2537.5|160
1649804400000|2022-04-12 23:00:00|2543.8|2540.8|2544.5|2541.5|2545|2542|2543|2540|187
1649804700000|2022-04-12 23:05:00|2544.6|2541.6|2543.5|2540.5|2544.9|2542|2543|2540|166
1649805000000|2022-04-12 23:10:00|2542.9|2539.9|2543.2|2540.2|2544|2541|2542.7|2539.7|192
1649805300000|2022-04-12 23:15:00|2543.1|2540.1|2540.9|2537.9|2543.3|2540.3|2540.2|2537.6|161
1649805600000|2022-04-12 23:20:00|2541|2538|2540.7|2537.7|2541.3|2538.5|2539.4|2536.4|125
1649805900000|2022-04-12 23:25:00|2540.8|2537.8|2539.6|2536.6|2540.8|2537.9|2539|2536|155
1649806200000|2022-04-12 23:30:00|2539.8|2536.8|2539.5|2536.5|2540|2537|2538.7|2536|103
1649806500000|2022-04-12 23:35:00|2539.8|2536.8|2540.4|2537.4|2541.5|2538.5|2539.4|2536.4|140
1649806800000|2022-04-12 23:40:00|2539.9|2537.9|2541.1|2539.1|2542.4|2539.4|2539.8|2537.3|125
1649807100000|2022-04-12 23:45:00|2541.5|2538.5|2541.2|2538.2|2541.9|2539.2|2540.3|2537.9|146
1649807400000|2022-04-12 23:50:00|2541.3|2538.3|2541|2539|2542.5|2539.9|2540.8|2538.3|135
1649807700000|2022-04-12 23:55:00|2541.1|2539.1|2541.4|2538.4|2541.9|2539.1|2540.3|2537.9|94
1649808000000|2022-04-13 00:00:00|2541.3|2538.3|2543.2|2540.2|2544.9|2541.9|2540.7|2538.1|323
1649808300000|2022-04-13 00:05:00|2543.4|2540.4|2540.1|2538.1|2544|2541.4|2539.9|2537.4|281
1649808600000|2022-04-13 00:10:00|2540.5|2537.5|2539.8|2536.8|2542|2539.3|2538.6|2535.9|296
1649808900000|2022-04-13 00:15:00|2539.9|2536.9|2540.7|2537.7|2542.8|2539.8|2539.4|2536.5|273
1649809200000|2022-04-13 00:20:00|2540.6|2537.6|2541.5|2538.5|2542.2|2539.2|2540.4|2537.6|240
1649809500000|2022-04-13 00:25:00|2541.3|2538.3|2539.8|2536.8|2541.3|2538.3|2537.5|2534.5|396
1649809800000|2022-04-13 00:30:00|2540|2537|2537.5|2534.5|2540.2|2537.2|2537.3|2534.3|300
1649810100000|2022-04-13 00:35:00|2537.4|2534.4|2538|2535|2538.8|2536.2|2536.7|2534|307
1649810400000|2022-04-13 00:40:00|2538.2|2535.2|2536.9|2533.9|2538.3|2535.6|2536.2|2533.5|325
1649810700000|2022-04-13 00:45:00|2536.7|2533.7|2537.9|2534.9|2538.1|2535.5|2536.1|2533.5|321
1649811000000|2022-04-13 00:50:00|2537.6|2534.6|2537.1|2534.1|2539|2536.4|2536.7|2533.7|304
1649811300000|2022-04-13 00:55:00|2537.5|2534.5|2538.9|2535.9|2539.2|2536.4|2537.4|2534.5|314
1649811600000|2022-04-13 01:00:00|2539|2536|2541|2538|2542.5|2539.5|2538.6|2535.6|731
1649811900000|2022-04-13 01:05:00|2541.1|2538.1|2540.1|2537.1|2542.3|2539.3|2538.1|2535.1|591
1649812200000|2022-04-13 01:10:00|2540.2|2537.2|2540.1|2537.1|2541.9|2538.9|2538.7|2535.7|527
1649812500000|2022-04-13 01:15:00|2540|2537|2543.3|2540.3|2543.9|2540.9|2539.7|2536.7|480
1649812800000|2022-04-13 01:20:00|2543.5|2540.5|2543.3|2540.3|2543.7|2540.7|2540.6|2537.6|414
1649813100000|2022-04-13 01:25:00|2543.5|2540.5|2540.5|2537.5|2543.9|2540.9|2540.3|2537.3|394
1649813400000|2022-04-13 01:30:00|2540.7|2537.7|2541.9|2538.9|2542.4|2539.4|2539.4|2536.4|496
1649813700000|2022-04-13 01:35:00|2542.1|2539.1|2542.3|2539.3|2542.6|2539.6|2539.7|2536.7|414
1649814000000|2022-04-13 01:40:00|2542.4|2539.4|2547.5|2544.5|2547.6|2544.6|2542.1|2539.1|692
1649814300000|2022-04-13 01:45:00|2547.6|2544.6|2547.8|2544.8|2548.7|2545.7|2546.6|2543.6|294
1649814600000|2022-04-13 01:50:00|2547.7|2544.7|2551|2548|2551.5|2548.5|2547.7|2544.7|515
1649814900000|2022-04-13 01:55:00|2550.7|2547.7|2552.6|2549.6|2552.8|2549.8|2550.7|2547.7|404
1649815200000|2022-04-13 02:00:00|2552.3|2549.3|2553|2550|2555.2|2552.2|2551.4|2548.4|786
1649815500000|2022-04-13 02:05:00|2553.6|2550.6|2552.8|2549.8|2554.5|2551.5|2552.4|2549.4|406
1649815800000|2022-04-13 02:10:00|2552.7|2549.7|2551.3|2548.3|2553.3|2550.3|2550.1|2547.1|359
1649816100000|2022-04-13 02:15:00|2551.2|2548.2|2550.7|2547.7|2551.8|2548.8|2550.6|2547.6|192
1649816400000|2022-04-13 02:20:00|2550.6|2547.6|2553.4|2550.4|2554.2|2551.2|2550.5|2547.5|264
1649816700000|2022-04-13 02:25:00|2553.5|2550.5|2553.7|2550.7|2554.5|2551.5|2553|2550|290
1649817000000|2022-04-13 02:30:00|2554.3|2551.3|2555|2552|2556.1|2553.1|2553.2|2550.2|466
1649817300000|2022-04-13 02:35:00|2555.1|2552.1|2553.5|2550.5|2555.8|2552.8|2553.1|2550.1|387
1649817600000|2022-04-13 02:40:00|2553.7|2550.7|2553.2|2550.2|2555.2|2552.2|2552.5|2549.5|398
1649817900000|2022-04-13 02:45:00|2553.5|2550.5|2552.4|2549.4|2554.6|2551.6|2552.2|2549.2|310
1649818200000|2022-04-13 02:50:00|2552.9|2549.9|2554.7|2551.7|2555|2552|2552.5|2549.7|321
1649818500000|2022-04-13 02:55:00|2554.6|2551.6|2554.2|2551.2|2555.7|2553|2553.6|2550.6|391
1649818800000|2022-04-13 03:00:00|2553.9|2550.9|2556.1|2553.1|2556.7|2553.8|2553.6|2550.9|411
1649819100000|2022-04-13 03:05:00|2556|2553|2554.2|2551.2|2556.9|2553.9|2553.5|2550.5|466
1649819400000|2022-04-13 03:10:00|2554|2551|2555.9|2552.9|2556.3|2553.3|2554|2551|292
1649819700000|2022-04-13 03:15:00|2556|2553|2552.9|2549.9|2556.3|2553.3|2552|2549.6|336
1649820000000|2022-04-13 03:20:00|2553|2550|2551.8|2548.8|2553.7|2551|2551.4|2548.4|291
1649820300000|2022-04-13 03:25:00|2551.7|2548.7|2550.2|2547.2|2552.6|2549.6|2549.8|2546.8|255
1649820600000|2022-04-13 03:30:00|2550.3|2547.3|2550.4|2547.4|2550.9|2548|2550|2547|181
1649820900000|2022-04-13 03:35:00|2550.3|2547.3|2550.2|2547.2|2551|2548|2550.1|2547.1|106
1649821200000|2022-04-13 03:40:00|2550.3|2547.3|2551.2|2548.2|2551.7|2548.7|2550.1|2547.1|170
1649821500000|2022-04-13 03:45:00|2551.3|2548.3|2552.1|2549.1|2552.4|2549.9|2551.1|2548.1|151
1649821800000|2022-04-13 03:50:00|2551.8|2548.8|2553.2|2550.2|2553.5|2550.7|2550.5|2548|206
1649822100000|2022-04-13 03:55:00|2553.3|2550.3|2552|2549|2553.8|2551.1|2551.4|2548.8|249
1649822400000|2022-04-13 04:00:00|2552.2|2549.2|2550|2547|2552.3|2549.3|2549.2|2546.3|232
1649822700000|2022-04-13 04:05:00|2549.5|2546.5|2551.4|2548.4|2552.2|2549.2|2549.2|2546.4|166
1649823000000|2022-04-13 04:10:00|2551.6|2548.6|2551.7|2548.7|2552.2|2549.4|2550.7|2548|139
1649823300000|2022-04-13 04:15:00|2551.8|2548.8|2551.2|2548.2|2552.2|2549.2|2549.2|2546.7|254
1649823600000|2022-04-13 04:20:00|2550.9|2547.9|2551.4|2548.4|2552.9|2549.9|2549.6|2547.3|198
1649823900000|2022-04-13 04:25:00|2551.7|2548.7|2551.5|2548.5|2552.3|2549.4|2550.4|2548.1|168
1649824200000|2022-04-13 04:30:00|2551.7|2548.7|2551.4|2548.4|2552.2|2549.7|2550.3|2547.7|279
1649824500000|2022-04-13 04:35:00|2551.6|2548.6|2551.9|2548.9|2552.4|2549.6|2550.8|2548.2|255
1649824800000|2022-04-13 04:40:00|2552|2549|2550.7|2547.7|2552|2549.1|2549.9|2547.4|289
1649825100000|2022-04-13 04:45:00|2550.9|2547.9|2550.2|2547.2|2551.3|2548.8|2549.1|2546.5|211
1649825400000|2022-04-13 04:50:00|2550.1|2547.1|2548|2545|2550.2|2547.4|2548|2545|208
1649825700000|2022-04-13 04:55:00|2548.1|2545.1|2547.9|2545.9|2548.9|2546.2|2546.8|2544.3|204
1649826000000|2022-04-13 05:00:00|2547.8|2545.8|2548.5|2546.5|2549.3|2546.7|2547.2|2544.5|225
1649826300000|2022-04-13 05:05:00|2548.3|2546.3|2548.7|2545.7|2549.3|2546.5|2548.1|2545.1|242
1649826600000|2022-04-13 05:10:00|2548.8|2545.8|2549.7|2546.7|2550.2|2547.2|2548.4|2545.5|184
1649826900000|2022-04-13 05:15:00|2549.8|2546.8|2550.5|2547.5|2551.1|2548.1|2548.8|2546.1|178
1649827200000|2022-04-13 05:20:00|2550.4|2547.4|2550.8|2547.8|2551.3|2548.8|2549.8|2546.8|172
1649827500000|2022-04-13 05:25:00|2550.3|2547.3|2550.7|2547.7|2551.2|2548.3|2549.3|2546.3|199
1649827800000|2022-04-13 05:30:00|2550.3|2548.3|2556.9|2553.9|2557.3|2554.3|2550.1|2547.1|547
1649828100000|2022-04-13 05:35:00|2557|2554|2556.3|2553.3|2558.7|2555.7|2555.8|2552.8|426
1649828400000|2022-04-13 05:40:00|2556.2|2553.2|2560.9|2557.9|2561|2558.1|2555.8|2552.8|438
1649828700000|2022-04-13 05:45:00|2561|2558|2558.2|2555.2|2561.8|2558.8|2558|2555|522
1649829000000|2022-04-13 05:50:00|2558.1|2555.1|2559.2|2556.2|2559.3|2556.3|2557.9|2554.9|307
1649829300000|2022-04-13 05:55:00|2559|2556|2556.8|2553.8|2559|2556|2556.7|2553.7|340
1649829600000|2022-04-13 06:00:00|2556.9|2553.9|2553.7|2550.7|2556.9|2553.9|2552.7|2549.7|616
1649829900000|2022-04-13 06:05:00|2553.6|2550.6|2550.7|2547.7|2554.3|2551.3|2550.5|2547.5|524
1649830200000|2022-04-13 06:10:00|2550.5|2547.5|2551.1|2548.1|2553|2550|2550|2547|424
1649830500000|2022-04-13 06:15:00|2551.2|2548.2|2552|2549|2554|2551|2550.6|2547.6|482
1649830800000|2022-04-13 06:20:00|2552.1|2549.1|2550.3|2547.3|2552.7|2549.7|2548.5|2545.5|759
1649831100000|2022-04-13 06:25:00|2550.6|2547.6|2548.2|2545.2|2550.6|2547.6|2547.8|2544.8|542
1649831400000|2022-04-13 06:30:00|2548.3|2545.3|2547.9|2544.9|2548.9|2545.9|2546|2543|559
1649831700000|2022-04-13 06:35:00|2547.6|2544.6|2546.5|2543.5|2548.2|2545.2|2545.9|2542.9|285
1649832000000|2022-04-13 06:40:00|2546.8|2543.8|2548.5|2545.5|2549.1|2546.1|2545.9|2542.9|539
1649832300000|2022-04-13 06:45:00|2548.3|2545.3|2549.6|2546.6|2549.7|2546.7|2547.8|2544.8|375
1649832600000|2022-04-13 06:50:00|2549.5|2546.5|2546.9|2544.9|2549.9|2547.4|2546.8|2544.1|213
1649832900000|2022-04-13 06:55:00|2546.8|2544.8|2547.4|2544.4|2548.5|2545.5|2546.5|2543.5|378
1649833200000|2022-04-13 07:00:00|2547.3|2544.3|2547.5|2545.5|2548.5|2546|2546.2|2543.9|302
1649833500000|2022-04-13 07:05:00|2547.1|2545.1|2543.1|2540.1|2547.8|2545.2|2543|2540.1|320
1649833800000|2022-04-13 07:10:00|2543.2|2540.2|2543.8|2540.8|2544.2|2541.6|2542.6|2539.8|260
1649834100000|2022-04-13 07:15:00|2543.7|2540.7|2543.1|2540.1|2544|2541|2542.9|2539.9|219
1649834400000|2022-04-13 07:20:00|2543.2|2540.2|2543.1|2540.1|2543.8|2541.1|2541.5|2538.5|245
1649834700000|2022-04-13 07:25:00|2543|2540|2544.9|2541.9|2545.1|2542.1|2542|2539.5|311
1649835000000|2022-04-13 07:30:00|2545|2542|2545.4|2542.4|2545.8|2543.1|2543.2|2540.2|412
1649835300000|2022-04-13 07:35:00|2545.5|2542.5|2547.4|2544.4|2548|2545.1|2545.5|2542.5|331
1649835600000|2022-04-13 07:40:00|2547.5|2544.5|2552.4|2549.4|2552.6|2549.6|2545.2|2542.2|499
1649835900000|2022-04-13 07:45:00|2552.3|2549.3|2555.7|2552.7|2556.1|2553.3|2552|2549|472
1649836200000|2022-04-13 07:50:00|2555.6|2552.6|2557.9|2554.9|2558.3|2555.6|2553.6|2551.1|452
1649836500000|2022-04-13 07:55:00|2558.1|2555.1|2559.1|2556.1|2560.2|2557.2|2557.1|2554.6|503
1649836800000|2022-04-13 08:00:00|2559|2556|2555.9|2552.9|2559.1|2556.2|2555.1|2552.6|389
1649837100000|2022-04-13 08:05:00|2556|2553|2559.3|2556.3|2559.8|2556.8|2555|2552.6|398
1649837400000|2022-04-13 08:10:00|2559|2556|2561|2558|2561.4|2558.4|2558.4|2556|345
1649837700000|2022-04-13 08:15:00|2560.9|2557.9|2565.8|2562.8|2567.4|2564.4|2560.6|2557.6|585
1649838000000|2022-04-13 08:20:00|2565.9|2562.9|2565.8|2562.8|2566.2|2563.2|2563|2560.1|461
1649838300000|2022-04-13 08:25:00|2565.7|2562.7|2569.7|2566.7|2570.1|2567.2|2564.5|2561.8|500
1649838600000|2022-04-13 08:30:00|2569.3|2567.3|2568.6|2565.6|2571.2|2568.2|2567.9|2565.5|525
1649838900000|2022-04-13 08:35:00|2568.7|2565.7|2567.1|2564.1|2569.7|2567|2565.8|2563.5|473
1649839200000|2022-04-13 08:40:00|2567|2564|2567.4|2565.4|2570|2567.8|2565.9|2563.1|539
1649839500000|2022-04-13 08:45:00|2567.3|2565.3|2565.6|2563.6|2567.8|2565.4|2565.4|2563.1|458
1649839800000|2022-04-13 08:50:00|2565.4|2563.4|2566.1|2563.1|2566.6|2564.3|2564.1|2561.8|370
1649840100000|2022-04-13 08:55:00|2566.2|2563.2|2564|2562|2566.2|2563.4|2563.8|2561.4|281
1649840400000|2022-04-13 09:00:00|2564.2|2562.2|2568.2|2565.2|2568.4|2565.6|2563.8|2561.5|313
1649840700000|2022-04-13 09:05:00|2568.1|2565.1|2568.1|2565.1|2568.4|2565.4|2567.2|2564.2|272
1649841000000|2022-04-13 09:10:00|2568|2565|2568.2|2565.2|2569.8|2566.8|2567.5|2564.5|336
1649841300000|2022-04-13 09:15:00|2568.3|2565.3|2567.6|2564.6|2569|2566|2566.5|2563.9|413
1649841600000|2022-04-13 09:20:00|2567.5|2564.5|2566.5|2563.5|2568.1|2565.1|2566.3|2563.3|319
1649841900000|2022-04-13 09:25:00|2566.4|2563.4|2566.4|2563.4|2566.7|2564.2|2565.4|2562.9|158
1649842200000|2022-04-13 09:30:00|2566.1|2563.1|2568.1|2565.1|2568.4|2565.8|2565.9|2563.1|285
1649842500000|2022-04-13 09:35:00|2568|2565|2569.1|2567.1|2569.4|2567.4|2565.6|2562.6|391
1649842800000|2022-04-13 09:40:00|2568.8|2566.8|2570.5|2567.5|2571.2|2568.2|2567.9|2565.7|379
1649843100000|2022-04-13 09:45:00|2570.6|2567.6|2569.7|2566.7|2571.5|2568.5|2568.7|2565.7|540
1649843400000|2022-04-13 09:50:00|2569.6|2566.6|2568|2565|2570.1|2567.1|2567.2|2564.2|402
1649843700000|2022-04-13 09:55:00|2568.2|2565.2|2569.1|2566.1|2569.9|2567|2567.2|2564.2|398
1649844000000|2022-04-13 10:00:00|2569.2|2566.2|2570.8|2567.8|2570.8|2567.9|2567.7|2565.1|310
1649844300000|2022-04-13 10:05:00|2570.9|2567.9|2571.6|2569.6|2572.3|2569.9|2570.2|2567.7|277
1649844600000|2022-04-13 10:10:00|2571.5|2569.5|2572|2570|2572.8|2570.6|2571.2|2568.8|304
1649844900000|2022-04-13 10:15:00|2571.9|2569.9|2571.7|2569.7|2572.8|2570.3|2571.4|2568.9|257
1649845200000|2022-04-13 10:20:00|2571.6|2569.6|2572.4|2570.4|2573.6|2571|2571.6|2569.4|273
1649845500000|2022-04-13 10:25:00|2572.2|2570.2|2571.3|2568.3|2572.8|2570.8|2570.7|2567.9|315
1649845800000|2022-04-13 10:30:00|2571.4|2568.4|2570|2567|2571.5|2569|2569.3|2566.6|350
1649846100000|2022-04-13 10:35:00|2569.8|2567.8|2571.7|2569.7|2572.3|2569.9|2569.7|2567.2|298
1649846400000|2022-04-13 10:40:00|2571.6|2569.6|2569.2|2567.2|2571.9|2569.9|2568.7|2566.2|309
1649846700000|2022-04-13 10:45:00|2569.3|2567.3|2568.8|2566.8|2569.8|2567.3|2566.4|2563.8|490
1649847000000|2022-04-13 10:50:00|2568.7|2566.7|2568.7|2566.7|2570.8|2568.6|2567.7|2565.7|414
1649847300000|2022-04-13 10:55:00|2568.6|2566.6|2569.7|2566.7|2571|2568.8|2567.2|2564.7|436
1649847600000|2022-04-13 11:00:00|2569.9|2566.9|2564.8|2562.8|2569.9|2567.2|2564.4|2561.8|595
1649847900000|2022-04-13 11:05:00|2564.6|2562.6|2566.1|2563.1|2567.3|2564.8|2564.4|2562.1|452
1649848200000|2022-04-13 11:10:00|2566.2|2563.2|2563.4|2561.4|2567|2564.5|2563.3|2560.8|407
1649848500000|2022-04-13 11:15:00|2563.5|2561.5|2565.2|2562.2|2566.4|2563.8|2563.2|2561|365
1649848800000|2022-04-13 11:20:00|2565.3|2562.3|2569.9|2566.9|2570.3|2567.3|2564.5|2561.9|354
1649849100000|2022-04-13 11:25:00|2569.8|2566.8|2570.8|2567.8|2571.4|2568.5|2568.1|2565.6|437
1649849400000|2022-04-13 11:30:00|2570.7|2567.7|2571.5|2568.5|2572.4|2570.1|2569.1|2566.8|535
1649849700000|2022-04-13 11:35:00|2571.7|2568.7|2570.8|2567.8|2572.3|2570.1|2569.5|2566.9|413
1649850000000|2022-04-13 11:40:00|2570.7|2567.7|2570|2567|2572|2569.2|2569.5|2566.9|321
1649850300000|2022-04-13 11:45:00|2570.1|2567.1|2569.9|2566.9|2570.5|2567.8|2569|2566.1|348
1649850600000|2022-04-13 11:50:00|2569.8|2566.8|2569|2566|2570.1|2567.2|2565.5|2563|448
1649850900000|2022-04-13 11:55:00|2569.2|2566.2|2569.5|2566.5|2572.4|2570|2568.1|2565.6|522
1649851200000|2022-04-13 12:00:00|2569.3|2566.3|2569.5|2566.5|2571.8|2569.3|2567.6|2565|555
1649851500000|2022-04-13 12:05:00|2569|2567|2571|2568|2575.5|2572.5|2569|2566.9|648
1649851800000|2022-04-13 12:10:00|2571.1|2568.1|2575.8|2572.8|2576.3|2573.6|2571.1|2568.1|590
1649852100000|2022-04-13 12:15:00|2575.7|2572.7|2571.1|2569.1|2577|2574.5|2571|2568.7|569
1649852400000|2022-04-13 12:20:00|2570.7|2568.7|2562.7|2559.7|2571|2569|2562.1|2559.6|702
1649852700000|2022-04-13 12:25:00|2562.8|2559.8|2561.7|2558.7|2563.8|2561.2|2555.5|2552.8|785
1649853000000|2022-04-13 12:30:00|2561.6|2558.6|2565.5|2562.5|2569|2566.4|2555.8|2552.8|1138
1649853300000|2022-04-13 12:35:00|2565.2|2562.2|2565.8|2562.8|2565.8|2563.5|2559.6|2557.1|751
1649853600000|2022-04-13 12:40:00|2565.6|2562.6|2567.9|2565.9|2570.1|2567.7|2564.8|2562.2|820
1649853900000|2022-04-13 12:45:00|2567.8|2565.8|2568.1|2565.1|2569.6|2567.3|2565|2562.4|682
1649854200000|2022-04-13 12:50:00|2568|2565|2569.5|2567.5|2570.8|2568.4|2567.1|2564.6|604
1649854500000|2022-04-13 12:55:00|2569.6|2567.6|2569.7|2567.7|2570.3|2567.7|2567.5|2565.1|619
1649854800000|2022-04-13 13:00:00|2570.1|2567.1|2560|2557|2570.7|2568.1|2558.4|2555.4|1035
1649855100000|2022-04-13 13:05:00|2559.3|2557.3|2559.1|2556.1|2562.3|2559.7|2556.6|2553.8|912
1649855400000|2022-04-13 13:10:00|2558.7|2556.7|2560|2557|2560.4|2557.7|2553.9|2551.2|954
1649855700000|2022-04-13 13:15:00|2560.1|2557.1|2560.7|2557.7|2561.7|2559.3|2556.8|2554.2|1004
1649856000000|2022-04-13 13:20:00|2560.6|2557.6|2564.7|2561.7|2564.7|2561.7|2559.4|2556.7|964
1649856300000|2022-04-13 13:25:00|2564.6|2561.6|2563.8|2560.8|2565.9|2563.5|2562.3|2559.9|568
1649856600000|2022-04-13 13:30:00|2563.9|2560.9|2570.1|2568.1|2572.1|2569.7|2563.2|2560.6|909
1649856900000|2022-04-13 13:35:00|2569.9|2567.9|2571.2|2569.2|2571.6|2569.6|2566.6|2564.3|922
1649857200000|2022-04-13 13:40:00|2571.1|2569.1|2562.9|2560.9|2573.7|2571.7|2562.1|2559.7|878
1649857500000|2022-04-13 13:45:00|2562.8|2560.8|2560.7|2557.7|2564|2561.6|2555.8|2553.4|1118
1649857800000|2022-04-13 13:50:00|2560.8|2557.8|2563.3|2561.3|2565.5|2563.5|2560.4|2557.7|862
1649858100000|2022-04-13 13:55:00|2563.5|2561.5|2566.4|2564.4|2567.3|2565.3|2562.4|2560.4|723
1649858400000|2022-04-13 14:00:00|2566.3|2564.3|2562.6|2560.6|2567.6|2565.1|2561.7|2559.7|876
1649858700000|2022-04-13 14:05:00|2562.5|2560.5|2567.7|2565.7|2568.8|2566.4|2562.1|2560.1|680
1649859000000|2022-04-13 14:10:00|2567.8|2565.8|2571.1|2569.1|2571.1|2569.1|2565.9|2563.6|685
1649859300000|2022-04-13 14:15:00|2571|2569|2571.6|2569.6|2572.1|2570.1|2569.1|2567.1|575
1649859600000|2022-04-13 14:20:00|2571.5|2569.5|2574.6|2572.6|2578.2|2575.8|2570.7|2568.5|608
1649859900000|2022-04-13 14:25:00|2574.7|2572.7|2573|2571|2576.7|2574.7|2570.6|2568|884
1649860200000|2022-04-13 14:30:00|2572.8|2570.8|2571.8|2569.8|2572.8|2570.8|2566.8|2564.3|877
1649860500000|2022-04-13 14:35:00|2571.7|2569.7|2576.5|2574.5|2576.5|2574.5|2571.7|2569.5|584
1649860800000|2022-04-13 14:40:00|2576.3|2574.3|2576.4|2574.4|2577.3|2575.1|2573.5|2571.1|662
1649861100000|2022-04-13 14:45:00|2576.5|2574.5|2577.3|2575.3|2578|2575.7|2574.6|2572|702
1649861400000|2022-04-13 14:50:00|2577.4|2575.4|2580.3|2578.3|2581.7|2579.3|2577.3|2575.3|713
1649861700000|2022-04-13 14:55:00|2580.4|2578.4|2576|2574|2581.7|2579.5|2575.9|2573.9|614
1649862000000|2022-04-13 15:00:00|2575.9|2573.9|2574.6|2572.6|2578.2|2576.2|2574.3|2571.9|602
1649862300000|2022-04-13 15:05:00|2574.5|2572.5|2570.1|2568.1|2575.7|2572.9|2568.5|2566|559
1649862600000|2022-04-13 15:10:00|2570.4|2567.4|2572.4|2570.4|2572.5|2570.5|2569.5|2567.1|528
1649862900000|2022-04-13 15:15:00|2572.8|2569.8|2571|2569|2573.1|2570.7|2570.1|2567.5|447
1649863200000|2022-04-13 15:20:00|2570.9|2568.9|2572.1|2570.1|2572.6|2570.1|2569|2566.6|471
1649863500000|2022-04-13 15:25:00|2572|2570|2574|2572|2574.9|2572.6|2570.6|2568.1|572
1649863800000|2022-04-13 15:30:00|2573.9|2571.9|2574.3|2571.3|2574.6|2572.2|2571.4|2569|557
1649864100000|2022-04-13 15:35:00|2574|2572|2576.1|2573.1|2576.5|2573.9|2573.1|2570.8|429
1649864400000|2022-04-13 15:40:00|2575.3|2573.3|2578.5|2576.5|2579|2577|2574.8|2572.1|468
1649864700000|2022-04-13 15:45:00|2578.8|2576.8|2580.3|2577.3|2581|2578.6|2578.8|2576.2|594
1649865000000|2022-04-13 15:50:00|2580.5|2577.5|2578.9|2576.9|2580.7|2578.7|2577.8|2575.2|547
1649865300000|2022-04-13 15:55:00|2578.8|2576.8|2578.7|2576.7|2580.6|2578.2|2577.6|2575.4|509
1649865600000|2022-04-13 16:00:00|2578.8|2576.8|2579.7|2576.7|2580.2|2578.2|2577|2574.7|519
1649865900000|2022-04-13 16:05:00|2579.2|2576.2|2576.5|2574.5|2580|2577.5|2575.8|2573.7|515
1649866200000|2022-04-13 16:10:00|2576.6|2574.6|2578.2|2576.2|2578.8|2576.2|2576.1|2573.5|417
1649866500000|2022-04-13 16:15:00|2578.1|2576.1|2576.8|2574.8|2578.8|2576.5|2576.1|2573.7|430
1649866800000|2022-04-13 16:20:00|2577|2575|2572.9|2570.9|2577.3|2575|2572.1|2569.7|573
1649867100000|2022-04-13 16:25:00|2573.2|2571.2|2575.1|2573.1|2576.1|2573.4|2572.5|2570.1|490
1649867400000|2022-04-13 16:30:00|2575.2|2573.2|2575.8|2572.8|2578.2|2575.6|2574.9|2572.4|438
1649867700000|2022-04-13 16:35:00|2575.7|2572.7|2572.3|2570.3|2576.3|2573.6|2571.8|2569.3|400
1649868000000|2022-04-13 16:40:00|2572.2|2570.2|2573.1|2571.1|2573.5|2571.5|2571.6|2569.4|295
1649868300000|2022-04-13 16:45:00|2572.9|2570.9|2575.1|2573.1|2575.5|2573.5|2572.3|2570|308
1649868600000|2022-04-13 16:50:00|2575|2573|2575.2|2573.2|2575.6|2573.4|2572.7|2570|312
1649868900000|2022-04-13 16:55:00|2575.1|2573.1|2574.3|2572.3|2576|2573.9|2573.7|2571.7|305
1649869200000|2022-04-13 17:00:00|2574|2572|2576.1|2574.1|2577|2575|2571.6|2569.1|584
1649869500000|2022-04-13 17:05:00|2575.9|2573.9|2578.8|2576.8|2579.3|2577.3|2575.3|2573.3|439
1649869800000|2022-04-13 17:10:00|2579.2|2577.2|2579.2|2577.2|2579.9|2577.5|2578.4|2576|365
1649870100000|2022-04-13 17:15:00|2579.3|2577.3|2581.1|2579.1|2582.1|2579.7|2579.2|2577.2|320
1649870400000|2022-04-13 17:20:00|2581.2|2579.2|2580.4|2578.4|2582|2579.6|2579.6|2577.3|402
1649870700000|2022-04-13 17:25:00|2580.5|2578.5|2579.3|2577.3|2584.9|2582.4|2578.5|2575.8|597
1649871000000|2022-04-13 17:30:00|2579.2|2577.2|2581.2|2579.2|2582.7|2580.2|2579|2576.7|379
1649871300000|2022-04-13 17:35:00|2581.3|2579.3|2579|2576|2582.2|2579.7|2578.5|2575.9|354
1649871600000|2022-04-13 17:40:00|2579.1|2576.1|2578.3|2575.3|2579.8|2577.6|2577.5|2574.7|271
1649871900000|2022-04-13 17:45:00|2578.2|2575.2|2579.6|2576.6|2579.9|2577.2|2576.8|2574.5|329
1649872200000|2022-04-13 17:50:00|2579.1|2577.1|2578.6|2576.6|2579.8|2577.2|2578.1|2575.8|262
1649872500000|2022-04-13 17:55:00|2578.2|2576.2|2576.4|2574.4|2579.1|2576.5|2576.1|2574.1|252
1649872800000|2022-04-13 18:00:00|2576.3|2574.3|2576.9|2573.9|2577|2574.4|2573.8|2571.6|314
1649873100000|2022-04-13 18:05:00|2576.4|2573.4|2580.5|2577.5|2580.7|2577.8|2576.2|2573.3|218
1649873400000|2022-04-13 18:10:00|2580.7|2577.7|2578.4|2575.4|2580.7|2577.7|2576.7|2574.3|275
1649873700000|2022-04-13 18:15:00|2578.3|2575.3|2577|2575|2579.7|2577.1|2577|2574.9|218
1649874000000|2022-04-13 18:20:00|2577.1|2575.1|2578.5|2575.5|2578.7|2576.5|2577|2574.8|211
1649874300000|2022-04-13 18:25:00|2578.4|2575.4|2576.5|2574.5|2578.6|2576.1|2576.3|2573.8|315
1649874600000|2022-04-13 18:30:00|2576.4|2574.4|2576.9|2574.9|2579.6|2576.9|2576.3|2573.8|179
1649874900000|2022-04-13 18:35:00|2577|2575|2576.6|2574.6|2578|2575.4|2576.4|2574|195
1649875200000|2022-04-13 18:40:00|2577.1|2574.1|2577.2|2575.2|2578|2575.5|2576.5|2574.1|220
1649875500000|2022-04-13 18:45:00|2577.3|2575.3|2576.8|2573.8|2578.1|2575.8|2574.9|2572.5|203
1649875800000|2022-04-13 18:50:00|2576.3|2574.3|2574.5|2572.5|2576.9|2574.5|2574.4|2572.4|212
1649876100000|2022-04-13 18:55:00|2574.6|2572.6|2569.6|2567.6|2574.7|2572.7|2569.5|2567.5|390
1649876400000|2022-04-13 19:00:00|2569.7|2567.7|2569.1|2566.1|2570|2567.7|2568.3|2565.9|382
1649876700000|2022-04-13 19:05:00|2568.6|2566.6|2571.8|2569.8|2573.4|2571.1|2568.4|2566.4|355
1649877000000|2022-04-13 19:10:00|2571.1|2569.1|2573.8|2570.8|2573.9|2571.6|2570.3|2567.4|276
1649877300000|2022-04-13 19:15:00|2573.7|2570.7|2572.8|2569.8|2574.3|2571.9|2572.2|2569.5|221
1649877600000|2022-04-13 19:20:00|2572.9|2569.9|2571.5|2569.5|2573|2570.3|2570.7|2568.7|330
1649877900000|2022-04-13 19:25:00|2571.3|2569.3|2570.2|2568.2|2571.8|2569.5|2569.9|2567.8|223
1649878200000|2022-04-13 19:30:00|2570|2568|2571.5|2569.5|2572.2|2569.7|2569.9|2567.4|144
1649878500000|2022-04-13 19:35:00|2571.3|2569.3|2574.3|2572.3|2574.4|2572.3|2571.2|2568.7|162
1649878800000|2022-04-13 19:40:00|2574.4|2572.4|2574.1|2572.1|2575.2|2572.9|2573.9|2571.6|244
1649879100000|2022-04-13 19:45:00|2574|2572|2570.9|2567.9|2574.1|2572.1|2569.8|2567.2|292
1649879400000|2022-04-13 19:50:00|2570.8|2567.8|2572.9|2569.9|2573.5|2571|2570.6|2567.6|364
1649879700000|2022-04-13 19:55:00|2573|2570|2574.7|2571.7|2575.5|2572.9|2572.5|2569.9|395
1649880000000|2022-04-13 20:00:00|2574.9|2571.9|2572|2570|2574.9|2571.9|2571.6|2569.3|309
1649880300000|2022-04-13 20:05:00|2572.4|2569.4|2572.6|2570.6|2573.8|2571|2571.9|2569.3|222
1649880600000|2022-04-13 20:10:00|2572.7|2570.7|2573.1|2571.1|2573.9|2571.5|2572.5|2569.8|167
1649880900000|2022-04-13 20:15:00|2573.2|2571.2|2575.6|2572.6|2575.6|2572.6|2572.9|2570.5|142
1649881200000|2022-04-13 20:20:00|2575.5|2572.5|2574.2|2572.2|2575.8|2573.3|2574.2|2571.7|140
1649881500000|2022-04-13 20:25:00|2574.5|2572.5|2573.8|2571.8|2574.6|2572.6|2573.6|2571.6|112
1649881800000|2022-04-13 20:30:00|2573.9|2571.9|2573.5|2570.5|2574.7|2572|2573.4|2570.4|101
1649882100000|2022-04-13 20:35:00|2573.4|2570.4|2572.4|2569.4|2573.4|2570.4|2572.4|2569.4|126
1649882400000|2022-04-13 20:40:00|2572.7|2569.7|2573.7|2570.7|2574|2571|2571.3|2568.7|131
1649882700000|2022-04-13 20:45:00|2573.6|2570.6|2575.2|2572.2|2575.7|2573.1|2573.4|2570.4|144
1649883000000|2022-04-13 20:50:00|2575.1|2572.1|2575.6|2572.6|2576.4|2574|2574.9|2572|142
1649883300000|2022-04-13 20:55:00|2575.3|2572.3|2575.4|2572.4|2577.4|2573.1|2574.4|2571.4|217
1649887200000|2022-04-13 22:00:00|2577.3|2569.2|2574.5|2571.5|2577.9|2572|2573.4|2568.4|237
1649887500000|2022-04-13 22:05:00|2574.6|2571.6|2574.5|2571.5|2575.4|2572.8|2573.9|2570.9|237
1649887800000|2022-04-13 22:10:00|2575|2572|2574.7|2571.7|2576.1|2573.1|2573.9|2571|136
1649888100000|2022-04-13 22:15:00|2574.8|2571.8|2574.6|2571.6|2576.5|2573.7|2574.2|2571.6|147
1649888400000|2022-04-13 22:20:00|2574.9|2571.9|2574|2571|2575.1|2572.1|2573.3|2570.3|147
1649888700000|2022-04-13 22:25:00|2573.6|2570.6|2573.7|2570.7|2576|2571.3|2572.6|2569.5|140
1649889000000|2022-04-13 22:30:00|2574.9|2569.6|2572.3|2569.3|2575|2571.1|2572.3|2569|153
1649889300000|2022-04-13 22:35:00|2572.9|2569.9|2572.6|2569.6|2573.5|2570.5|2572.2|2569.2|161
1649889600000|2022-04-13 22:40:00|2572.7|2569.7|2572.4|2570.4|2573.3|2570.5|2572.3|2569.3|145
1649889900000|2022-04-13 22:45:00|2572.7|2569.7|2573.3|2570.3|2573.5|2570.5|2572.4|2569.4|137
1649890200000|2022-04-13 22:50:00|2573.2|2570.2|2572.4|2569.4|2573.5|2570.5|2572.1|2569.1|125
1649890500000|2022-04-13 22:55:00|2572.1|2569.1|2572.4|2569.4|2572.9|2569.9|2572|2569|106
1649890800000|2022-04-13 23:00:00|2572|2569|2571.9|2568.9|2573.3|2570.3|2571.4|2568.4|120
1649891100000|2022-04-13 23:05:00|2571.8|2568.8|2572|2569|2572.1|2569.1|2571.3|2568.3|85
1649891400000|2022-04-13 23:10:00|2571.8|2568.8|2572.4|2569.4|2572.6|2569.6|2571.6|2568.6|131
1649891700000|2022-04-13 23:15:00|2572.3|2569.3|2571.6|2568.6|2572.6|2569.6|2571|2568.4|101
1649892000000|2022-04-13 23:20:00|2571.5|2568.5|2573.7|2570.7|2574|2571|2571.1|2568.1|126
1649892300000|2022-04-13 23:25:00|2573.8|2570.8|2573.5|2570.5|2574.6|2571.6|2572.9|2569.9|150
1649892600000|2022-04-13 23:30:00|2573.3|2570.3|2573.1|2570.1|2573.6|2570.6|2572.1|2569.5|131
1649892900000|2022-04-13 23:35:00|2572.8|2569.8|2571.8|2568.8|2573.7|2570.7|2571.8|2568.8|188
1649893200000|2022-04-13 23:40:00|2571.9|2568.9|2571.5|2568.5|2572.4|2569.4|2570.9|2567.9|138
1649893500000|2022-04-13 23:45:00|2571.4|2568.4|2570.9|2567.9|2572.1|2569.1|2569.9|2566.9|185
1649893800000|2022-04-13 23:50:00|2570.8|2567.8|2569.9|2566.9|2571.2|2568.2|2569.7|2566.7|142
1649894100000|2022-04-13 23:55:00|2570|2567|2568.2|2565.2|2570.4|2567.4|2567.9|2564.9|203
1649894400000|2022-04-14 00:00:00|2568.5|2565.5|2568.1|2565.1|2569.8|2566.8|2566|2563|456
1649894700000|2022-04-14 00:05:00|2568.2|2565.2|2568|2565|2569.2|2566.2|2567.1|2564.1|372
1649895000000|2022-04-14 00:10:00|2568.1|2565.1|2569.5|2566.5|2569.8|2566.8|2567.9|2565|249
1649895300000|2022-04-14 00:15:00|2569.2|2566.2|2568.4|2565.4|2569.4|2566.4|2567.6|2564.6|323
1649895600000|2022-04-14 00:20:00|2568.2|2565.2|2567.2|2564.2|2569.5|2566.5|2566.3|2563.3|236
1649895900000|2022-04-14 00:25:00|2567.3|2564.3|2564.7|2561.7|2567.5|2564.5|2563.7|2561|268
1649896200000|2022-04-14 00:30:00|2564.8|2561.8|2564.7|2561.7|2565.2|2562.2|2563.2|2560.2|333
1649896500000|2022-04-14 00:35:00|2564.8|2561.8|2564.8|2561.8|2565.7|2562.7|2564.2|2561.2|272
1649896800000|2022-04-14 00:40:00|2564.7|2561.7|2565.4|2562.4|2566.2|2563.2|2564.2|2561.2|221
1649897100000|2022-04-14 00:45:00|2565.6|2562.6|2565.8|2562.8|2566.5|2563.5|2565|2562|188
1649897400000|2022-04-14 00:50:00|2565.6|2562.6|2567.2|2564.2|2567.4|2564.4|2565.5|2562.5|214
1649897700000|2022-04-14 00:55:00|2567.3|2564.3|2569.2|2566.2|2570.5|2567.5|2566.8|2563.8|234
1649898000000|2022-04-14 01:00:00|2569.3|2566.3|2570.6|2567.6|2572.8|2569.8|2568.5|2565.5|500
1649898300000|2022-04-14 01:05:00|2570.7|2567.7|2570.2|2567.2|2572.2|2569.2|2569.5|2566.5|339
1649898600000|2022-04-14 01:10:00|2570.1|2567.1|2570.9|2567.9|2573.1|2570.1|2569.9|2567.1|267
1649898900000|2022-04-14 01:15:00|2570.8|2567.8|2572.9|2569.9|2574|2571|2570.6|2567.6|359
1649899200000|2022-04-14 01:20:00|2573|2570|2576.9|2573.9|2577.4|2574.4|2572.1|2569.4|368
1649899500000|2022-04-14 01:25:00|2577|2574|2573.8|2570.8|2577.3|2574.3|2573.1|2570.5|378
1649899800000|2022-04-14 01:30:00|2573.7|2570.7|2573.6|2571.6|2575.7|2572.8|2573.4|2570.7|262
1649900100000|2022-04-14 01:35:00|2573.5|2571.5|2573.6|2570.6|2575.9|2572.9|2573.4|2570.5|380
1649900400000|2022-04-14 01:40:00|2573.9|2570.9|2575.7|2572.7|2575.9|2572.9|2573.3|2570.3|342
1649900700000|2022-04-14 01:45:00|2575.9|2572.9|2578.8|2575.8|2578.9|2576.2|2575.5|2572.5|355
1649901000000|2022-04-14 01:50:00|2578.9|2575.9|2580.5|2577.5|2584.9|2581.9|2578.4|2575.4|779
1649901300000|2022-04-14 01:55:00|2580.7|2577.7|2582.6|2579.6|2583.2|2580.2|2579.6|2576.7|452
1649901600000|2022-04-14 02:00:00|2582.7|2579.7|2584.3|2581.3|2584.8|2581.8|2582.1|2579.1|476
1649901900000|2022-04-14 02:05:00|2584.2|2581.2|2584.6|2581.6|2586.1|2583.1|2584|2581|444
1649902200000|2022-04-14 02:10:00|2584.5|2581.5|2583.2|2580.2|2585.3|2582.3|2582.6|2579.6|357
1649902500000|2022-04-14 02:15:00|2583.5|2580.5|2586.9|2583.9|2587.1|2584.1|2583.2|2580.2|226
1649902800000|2022-04-14 02:20:00|2587|2584|2584.8|2581.8|2587.3|2584.5|2584.1|2581.1|357
1649903100000|2022-04-14 02:25:00|2584.9|2581.9|2587.3|2584.3|2587.3|2584.3|2584.3|2581.6|273
1649903400000|2022-04-14 02:30:00|2587.1|2584.1|2587.2|2584.2|2589|2586|2584.6|2581.6|517
1649903700000|2022-04-14 02:35:00|2587.1|2584.1|2587.4|2584.4|2588|2585.1|2585.8|2583.3|422
1649904000000|2022-04-14 02:40:00|2587.5|2584.5|2586.4|2583.4|2587.9|2584.9|2585.7|2582.7|362
1649904300000|2022-04-14 02:45:00|2586.1|2583.1|2584.9|2581.9|2586.5|2583.5|2583.4|2580.6|490
1649904600000|2022-04-14 02:50:00|2584.8|2581.8|2583.2|2580.2|2585.3|2582.3|2582.7|2579.7|316
1649904900000|2022-04-14 02:55:00|2583.3|2580.3|2583.2|2580.2|2584.7|2581.9|2583.1|2580.1|273
1649905200000|2022-04-14 03:00:00|2583.3|2580.3|2582.2|2579.2|2583.3|2580.6|2581.6|2579|274
1649905500000|2022-04-14 03:05:00|2582|2579|2581.7|2578.7|2583.6|2580.6|2581.1|2578.5|286
1649905800000|2022-04-14 03:10:00|2581.6|2578.6|2583|2580|2584.4|2581.4|2580.7|2578.1|351
1649906100000|2022-04-14 03:15:00|2582|2580.3|2580.6|2577.6|2582.9|2580.3|2579.4|2577.1|411
1649906400000|2022-04-14 03:20:00|2579.7|2577.7|2579.8|2576.8|2580.7|2577.9|2578.5|2575.9|359
1649906700000|2022-04-14 03:25:00|2579.6|2576.6|2582.7|2579.7|2583.3|2580.3|2579.3|2576.3|430
1649907000000|2022-04-14 03:30:00|2582.8|2579.8|2582.9|2579.9|2583.2|2580.3|2581.6|2579.1|236
1649907300000|2022-04-14 03:35:00|2582.8|2579.8|2580.1|2577.1|2583.1|2580.1|2578.8|2576.5|359
1649907600000|2022-04-14 03:40:00|2580|2577|2579.6|2576.6|2580.3|2577.3|2578.2|2575.2|341
1649907900000|2022-04-14 03:45:00|2579.8|2576.8|2579.5|2576.5|2580.2|2577.2|2578.5|2576|268
1649908200000|2022-04-14 03:50:00|2578.6|2576.6|2579.1|2576.1|2580.7|2578.2|2578.6|2575.9|294
1649908500000|2022-04-14 03:55:00|2579.2|2576.2|2576.4|2573.4|2579.3|2576.3|2576.4|2573.4|313
1649908800000|2022-04-14 04:00:00|2575.7|2573.7|2575.2|2572.2|2576.8|2574.1|2574|2571|398
1649909100000|2022-04-14 04:05:00|2574.3|2571.3|2575.3|2572.3|2577|2574.2|2574.3|2571.3|336
1649909400000|2022-04-14 04:10:00|2575.9|2572.9|2576.5|2573.5|2577.2|2574.2|2574.1|2571.3|262
1649909700000|2022-04-14 04:15:00|2576.7|2573.7|2576.8|2573.8|2577.3|2574.6|2575.4|2572.4|262
1649910000000|2022-04-14 04:20:00|2576.5|2573.5|2575.6|2572.6|2577|2574.7|2575.3|2572.3|215
1649910300000|2022-04-14 04:25:00|2575.1|2573.1|2576.7|2573.7|2577|2574|2574.5|2571.6|266
1649910600000|2022-04-14 04:30:00|2576.6|2573.6|2575|2572|2576.6|2574.2|2574.2|2571.4|250
1649910900000|2022-04-14 04:35:00|2574.9|2571.9|2575.4|2572.4|2576|2573|2574.2|2571.6|260
1649911200000|2022-04-14 04:40:00|2575.2|2572.2|2574.3|2572.3|2575.6|2572.8|2574.1|2571.2|125
1649911500000|2022-04-14 04:45:00|2574.2|2572.2|2579.8|2576.8|2579.8|2576.8|2574.1|2572.1|254
1649911800000|2022-04-14 04:50:00|2579.7|2576.7|2579|2576|2581.1|2578.1|2578.4|2576|202
1649912100000|2022-04-14 04:55:00|2578.9|2575.9|2580.5|2577.5|2580.5|2577.5|2578.4|2575.9|156
1649912400000|2022-04-14 05:00:00|2580.6|2577.6|2578.4|2575.4|2580.6|2577.6|2578.4|2575.4|228
1649912700000|2022-04-14 05:05:00|2578.5|2575.5|2578.5|2575.5|2579.3|2576.3|2577.9|2575|164
1649913000000|2022-04-14 05:10:00|2578.6|2575.6|2579.1|2576.1|2579.3|2576.3|2578.1|2575.1|190
1649913300000|2022-04-14 05:15:00|2579.2|2576.2|2577.2|2574.2|2579.2|2576.2|2576.8|2573.8|196
1649913600000|2022-04-14 05:20:00|2577.3|2574.3|2574.7|2571.7|2577.5|2574.8|2574.4|2571.4|253
1649913900000|2022-04-14 05:25:00|2574.6|2571.6|2576.1|2573.1|2577.3|2574.3|2574.6|2571.6|212
1649914200000|2022-04-14 05:30:00|2576|2573|2576.8|2573.8|2580.6|2577.6|2575.3|2572.5|415
1649914500000|2022-04-14 05:35:00|2576.7|2573.7|2575.7|2572.7|2576.8|2574|2574.3|2571.4|261
1649914800000|2022-04-14 05:40:00|2575.6|2572.6|2574.3|2571.3|2577.1|2574.1|2574|2571|308
1649915100000|2022-04-14 05:45:00|2574.2|2571.2|2578.5|2575.5|2579.2|2576.2|2574.1|2571.1|287
1649915400000|2022-04-14 05:50:00|2578.4|2575.4|2576.1|2573.1|2579.2|2576.2|2574.9|2571.9|339
1649915700000|2022-04-14 05:55:00|2576|2573|2573.9|2570.9|2576.1|2573.1|2573.4|2570.4|332
1649916000000|2022-04-14 06:00:00|2574.2|2571.2|2577.9|2574.9|2578.4|2575.4|2572|2569|574
1649916300000|2022-04-14 06:05:00|2577.8|2574.8|2577.3|2574.3|2579.3|2576.3|2576.3|2573.5|444
1649916600000|2022-04-14 06:10:00|2577.5|2574.5|2579.5|2576.5|2579.7|2576.7|2577|2574|370
1649916900000|2022-04-14 06:15:00|2579.6|2576.6|2579.1|2576.1|2580.5|2577.5|2578.1|2575.1|367
1649917200000|2022-04-14 06:20:00|2579|2576|2578.4|2575.4|2580.2|2577.2|2577.8|2575.1|329
1649917500000|2022-04-14 06:25:00|2578.5|2575.5|2578.6|2575.6|2579.3|2576.3|2577.1|2574.7|308
1649917800000|2022-04-14 06:30:00|2578.5|2575.5|2577|2574|2578.7|2575.9|2574.8|2572.5|382
1649918100000|2022-04-14 06:35:00|2576.5|2573.5|2574.8|2571.8|2576.8|2573.8|2574.1|2571.6|466
1649918400000|2022-04-14 06:40:00|2574.9|2571.9|2574.7|2571.7|2576.8|2573.8|2574.6|2571.6|387
1649918700000|2022-04-14 06:45:00|2574.6|2571.6|2573.5|2570.5|2575.9|2572.9|2572.7|2570.1|346
1649919000000|2022-04-14 06:50:00|2573.8|2570.8|2574.4|2571.4|2574.9|2572.1|2572.5|2570|428
1649919300000|2022-04-14 06:55:00|2574.3|2571.3|2576|2573|2576.2|2573.2|2574|2571.3|325
1649919600000|2022-04-14 07:00:00|2576.1|2573.1|2577.2|2574.2|2577.4|2574.8|2574.6|2572|404
1649919900000|2022-04-14 07:05:00|2577|2574|2567.1|2565.1|2578.5|2575.8|2567|2564.3|544
1649920200000|2022-04-14 07:10:00|2567|2565|2570.5|2568.5|2571.8|2569.2|2567|2564.1|466
1649920500000|2022-04-14 07:15:00|2570.6|2568.6|2569|2566|2572.1|2569.4|2567.7|2565.3|449
1649920800000|2022-04-14 07:20:00|2569.1|2566.1|2568.1|2566.1|2571.1|2568.1|2567.7|2565.2|452
1649921100000|2022-04-14 07:25:00|2568.3|2566.3|2568.2|2565.2|2568.8|2566.3|2566.9|2564.4|378
1649921400000|2022-04-14 07:30:00|2568.3|2565.3|2569.9|2567.9|2571.2|2568.5|2566.7|2564.2|594
1649921700000|2022-04-14 07:35:00|2570|2568|2573.1|2570.1|2574.3|2571.4|2569.7|2567.6|623
1649922000000|2022-04-14 07:40:00|2573|2570|2572.3|2570.3|2574.8|2571.8|2571.7|2568.9|544
1649922300000|2022-04-14 07:45:00|2572.2|2570.2|2572.8|2569.8|2573.7|2570.9|2571.5|2568.8|429
1649922600000|2022-04-14 07:50:00|2572.6|2569.6|2573.4|2570.4|2574.2|2571.4|2571.4|2568.8|434
1649922900000|2022-04-14 07:55:00|2573.3|2570.3|2573.4|2570.4|2575.5|2572.5|2572|2569.5|423
1649923200000|2022-04-14 08:00:00|2573.6|2570.6|2572.1|2570.1|2573.7|2570.7|2570.7|2568.1|408
1649923500000|2022-04-14 08:05:00|2572.3|2570.3|2570.7|2568.7|2572.7|2570.3|2569.1|2566.8|424
1649923800000|2022-04-14 08:10:00|2570.6|2568.6|2573|2570|2573.4|2570.8|2570.5|2568.1|242
1649924100000|2022-04-14 08:15:00|2572.9|2569.9|2573.1|2570.1|2573.3|2570.7|2571.4|2568.9|258
1649924400000|2022-04-14 08:20:00|2573.2|2570.2|2572.5|2569.5|2573.2|2570.2|2571.7|2569|149
1649924700000|2022-04-14 08:25:00|2572.4|2569.4|2571.4|2568.4|2572.7|2569.7|2570.5|2568|295
1649925000000|2022-04-14 08:30:00|2571.3|2568.3|2572|2569|2572.7|2570|2570.5|2568|272
1649925300000|2022-04-14 08:35:00|2572.1|2569.1|2570.6|2568.6|2572.3|2569.5|2570.2|2568.1|253
1649925600000|2022-04-14 08:40:00|2570.5|2568.5|2570.1|2568.1|2571.3|2568.6|2569.6|2567.2|256
1649925900000|2022-04-14 08:45:00|2570|2568|2570.5|2567.5|2570.8|2568.2|2569.1|2566.6|266
1649926200000|2022-04-14 08:50:00|2570.6|2567.6|2568.4|2565.4|2571.2|2568.3|2567.7|2565.3|347
1649926500000|2022-04-14 08:55:00|2568.3|2565.3|2566.4|2563.4|2568.7|2565.9|2566|2563.2|285
1649926800000|2022-04-14 09:00:00|2566.3|2563.3|2563.4|2561.4|2567.3|2564.6|2562.7|2560.2|451
1649927100000|2022-04-14 09:05:00|2563.2|2561.2|2563.3|2560.3|2565|2562.7|2561.5|2559|516
1649927400000|2022-04-14 09:10:00|2563.5|2560.5|2557|2554|2564.1|2561.1|2555.9|2552.9|370
1649927700000|2022-04-14 09:15:00|2556.8|2553.8|2558.2|2555.2|2558.2|2555.2|2554|2551.7|561
1649928000000|2022-04-14 09:20:00|2558.1|2555.1|2558.3|2555.3|2558.4|2555.4|2555.7|2553.1|354
1649928300000|2022-04-14 09:25:00|2558.2|2555.2|2558.9|2555.9|2561.9|2559.8|2558.2|2555.2|353
1649928600000|2022-04-14 09:30:00|2558.8|2556.8|2561.1|2558.1|2561.7|2558.9|2558.3|2555.7|435
1649928900000|2022-04-14 09:35:00|2561|2558|2557.4|2554.4|2561.1|2558.1|2557.3|2554.4|385
1649929200000|2022-04-14 09:40:00|2557.7|2554.7|2555.9|2553.9|2558.3|2555.7|2555.9|2553.8|346
1649929500000|2022-04-14 09:45:00|2556|2554|2557.6|2554.6|2558.5|2555.8|2555.3|2552.8|675
1649929800000|2022-04-14 09:50:00|2557.7|2554.7|2556.4|2554.4|2558.9|2555.9|2554.4|2551.5|733
1649930100000|2022-04-14 09:55:00|2556.3|2554.3|2555.5|2552.5|2557.3|2554.3|2553.6|2551.1|584
1649930400000|2022-04-14 10:00:00|2554.7|2552.7|2557.8|2554.8|2558.5|2555.7|2554.1|2551.9|570
1649930700000|2022-04-14 10:05:00|2557.9|2554.9|2555.1|2552.1|2557.9|2554.9|2553.8|2551.5|537
1649931000000|2022-04-14 10:10:00|2555.3|2552.3|2555.9|2552.9|2556.2|2553.2|2553.2|2551.2|541
1649931300000|2022-04-14 10:15:00|2555.8|2552.8|2554.3|2551.3|2555.8|2552.8|2553.3|2551|420
1649931600000|2022-04-14 10:20:00|2554.7|2551.7|2556.4|2553.4|2557|2554.5|2553.5|2551.1|341
1649931900000|2022-04-14 10:25:00|2556.3|2553.3|2555|2552|2556.7|2553.7|2554.4|2551.4|299
1649932200000|2022-04-14 10:30:00|2555.1|2552.1|2555|2552|2556.2|2553.7|2552.1|2549.1|424
1649932500000|2022-04-14 10:35:00|2554.7|2551.7|2555|2552|2556|2553|2554.5|2551.5|352
1649932800000|2022-04-14 10:40:00|2554.9|2551.9|2557.1|2554.1|2557.4|2555|2554.5|2551.6|378
1649933100000|2022-04-14 10:45:00|2557|2554|2558.5|2555.5|2558.8|2556.2|2555.7|2552.7|405
1649933400000|2022-04-14 10:50:00|2558|2556|2562.9|2559.9|2563.2|2560.2|2557.5|2554.5|612
1649933700000|2022-04-14 10:55:00|2563.1|2560.1|2561.8|2558.8|2563.2|2560.2|2560.3|2557.3|474
1649934000000|2022-04-14 11:00:00|2561.9|2558.9|2565.7|2562.7|2566.7|2564.1|2560.7|2557.7|533
1649934300000|2022-04-14 11:05:00|2565.8|2562.8|2566|2563|2566.8|2564.3|2564.2|2561.5|588
1649934600000|2022-04-14 11:10:00|2566.1|2563.1|2565.3|2562.3|2567.1|2564.5|2564.7|2561.7|444
1649934900000|2022-04-14 11:15:00|2565.2|2562.2|2565.9|2562.9|2567.1|2564.4|2564.5|2561.9|414
1649935200000|2022-04-14 11:20:00|2566|2563|2565.9|2562.9|2567.6|2565.2|2565.8|2562.9|436
1649935500000|2022-04-14 11:25:00|2566|2563|2567.7|2564.7|2568.7|2566.4|2565.6|2562.8|395
1649935800000|2022-04-14 11:30:00|2567.8|2564.8|2565.8|2563.8|2567.8|2565.2|2564.6|2562.2|497
1649936100000|2022-04-14 11:35:00|2565.9|2563.9|2569.8|2566.8|2570.6|2568|2565.8|2563.4|640
1649936400000|2022-04-14 11:40:00|2569.9|2566.9|2568.5|2565.5|2573.8|2571.1|2565.8|2562.8|509
1649936700000|2022-04-14 11:45:00|2568.4|2565.4|2566.6|2563.6|2569.5|2566.5|2564.1|2561.3|820
1649937000000|2022-04-14 11:50:00|2566.5|2563.5|2559.6|2556.6|2567.1|2564.5|2559.3|2556.4|606
1649937300000|2022-04-14 11:55:00|2559.9|2556.9|2559.8|2556.8|2564.1|2561.1|2558.7|2556.1|520
1649937600000|2022-04-14 12:00:00|2559.9|2556.9|2560.2|2557.2|2563.8|2560.8|2559.2|2556.3|609
1649937900000|2022-04-14 12:05:00|2560.1|2557.1|2563.4|2560.4|2566|2563|2559.5|2556.5|654
1649938200000|2022-04-14 12:10:00|2563.3|2560.3|2563.3|2560.3|2565.3|2562.3|2560.3|2557.4|736
1649938500000|2022-04-14 12:15:00|2563.4|2560.4|2561.4|2558.4|2564.7|2561.7|2560.5|2557.5|604
1649938800000|2022-04-14 12:20:00|2561.5|2558.5|2556|2553|2564.2|2561.2|2553.8|2550.8|847
1649939100000|2022-04-14 12:25:00|2557.1|2554.1|2556.3|2553.3|2559.5|2556.5|2555.3|2552.7|543
1649939400000|2022-04-14 12:30:00|2556.4|2553.4|2548.4|2545.4|2558.8|2555.8|2546.3|2543.3|1208
1649939700000|2022-04-14 12:35:00|2548.3|2545.3|2547.8|2544.8|2551.3|2548.3|2546.4|2543.9|1267
1649940000000|2022-04-14 12:40:00|2547.7|2544.7|2550.1|2547.1|2553.9|2550.9|2547.2|2544.4|954
1649940300000|2022-04-14 12:45:00|2550.2|2547.2|2551.6|2548.6|2552.4|2549.4|2548.1|2545.1|994
1649940600000|2022-04-14 12:50:00|2551.8|2548.8|2552.5|2549.5|2554.6|2551.6|2550.4|2547.4|974
1649940900000|2022-04-14 12:55:00|2552.1|2549.1|2550.7|2547.7|2553|2550|2549.6|2546.6|932
1649941200000|2022-04-14 13:00:00|2550.6|2547.6|2554.6|2551.6|2555|2552.5|2548.5|2545.5|1140
1649941500000|2022-04-14 13:05:00|2554.9|2551.9|2556.7|2554.7|2560.7|2558.2|2552|2549|1053
1649941800000|2022-04-14 13:10:00|2556.8|2554.8|2555|2552|2557.4|2554.8|2550.9|2548.1|981
1649942100000|2022-04-14 13:15:00|2554.9|2551.9|2559.2|2557.2|2560.2|2557.7|2554.5|2551.6|833
1649942400000|2022-04-14 13:20:00|2559.1|2557.1|2558.5|2555.5|2561.4|2558.8|2556.7|2554|854
1649942700000|2022-04-14 13:25:00|2558.6|2555.6|2555.8|2552.8|2558.6|2556.2|2555.1|2552.5|822
1649943000000|2022-04-14 13:30:00|2555.6|2552.6|2551.3|2549.3|2559.1|2556.6|2548.4|2545.9|1035
1649943300000|2022-04-14 13:35:00|2551.5|2549.5|2544.1|2542.1|2552.3|2549.6|2542.2|2539.3|1175
1649943600000|2022-04-14 13:40:00|2543.9|2541.9|2541.5|2539.5|2547.4|2545.1|2541.4|2539.2|1173
1649943900000|2022-04-14 13:45:00|2541.6|2539.6|2544.8|2541.8|2545.9|2543|2540.1|2537.5|1069
1649944200000|2022-04-14 13:50:00|2544.9|2541.9|2539.7|2537.7|2546.2|2543.6|2536.9|2534.5|1221
1649944500000|2022-04-14 13:55:00|2539.6|2537.6|2533.2|2530.2|2542.3|2540.1|2531.6|2528.6|1067
1649944800000|2022-04-14 14:00:00|2533|2530|2539.8|2536.8|2541.3|2538.6|2531|2528|1290
1649945100000|2022-04-14 14:05:00|2539.7|2536.7|2544.2|2541.2|2544.9|2542.5|2539.2|2536.7|1068
1649945400000|2022-04-14 14:10:00|2544.4|2541.4|2542.9|2539.9|2545.4|2542.8|2541.6|2539.6|858
1649945700000|2022-04-14 14:15:00|2542.8|2539.8|2544.7|2542.7|2547.2|2544.9|2542.2|2539.8|767
1649946000000|2022-04-14 14:20:00|2544.8|2542.8|2547.8|2544.8|2550.6|2548.4|2543.6|2541.6|754
1649946300000|2022-04-14 14:25:00|2547.9|2544.9|2550.6|2548.6|2551.4|2548.9|2546.5|2544.5|629
1649946600000|2022-04-14 14:30:00|2550.2|2548.2|2554.2|2552.2|2554.9|2552.4|2548.7|2546.6|672
1649946900000|2022-04-14 14:35:00|2554.1|2552.1|2550.2|2548.2|2554.6|2552.1|2549.5|2547.2|683
1649947200000|2022-04-14 14:40:00|2550|2548|2552.3|2550.3|2553.9|2551.8|2549.7|2547.5|663
1649947500000|2022-04-14 14:45:00|2552.4|2550.4|2553.5|2551.5|2554.2|2552.2|2550.1|2548.1|769
1649947800000|2022-04-14 14:50:00|2553.6|2551.6|2552.3|2550.3|2553.7|2551.7|2550.3|2548.1|829
1649948100000|2022-04-14 14:55:00|2552.2|2550.2|2554.3|2552.3|2554.6|2552.6|2550|2547.7|816
1649948400000|2022-04-14 15:00:00|2554.2|2552.2|2549.5|2547.5|2554.3|2552.3|2549.2|2547.2|696
1649948700000|2022-04-14 15:05:00|2549.6|2547.6|2545.2|2543.2|2549.7|2547.7|2542.8|2540.8|679
1649949000000|2022-04-14 15:10:00|2545.3|2543.3|2545|2543|2545.8|2543.7|2543.3|2540.9|684
1649949300000|2022-04-14 15:15:00|2545.6|2542.6|2543.2|2541.2|2545.7|2543.1|2541.8|2539.8|605
1649949600000|2022-04-14 15:20:00|2543.5|2541.5|2536.7|2534.7|2544.1|2542.1|2535.9|2533.9|845
1649949900000|2022-04-14 15:25:00|2536.3|2534.3|2538.5|2536.5|2538.7|2536.7|2535.2|2533.2|793
1649950200000|2022-04-14 15:30:00|2538.6|2536.6|2539.5|2537.5|2540.4|2538.4|2534.7|2532.6|690
1649950500000|2022-04-14 15:35:00|2539.4|2537.4|2538.3|2536.3|2540.1|2537.7|2537.9|2535.4|426
1649950800000|2022-04-14 15:40:00|2538.2|2536.2|2537.4|2535.4|2540.7|2538.3|2536.3|2534.3|413
1649951100000|2022-04-14 15:45:00|2538|2535|2537.1|2535.1|2539.1|2537.1|2536.8|2534.8|421
1649951400000|2022-04-14 15:50:00|2537|2535|2537.2|2535.2|2537.7|2535.3|2535.2|2533.2|308
1649951700000|2022-04-14 15:55:00|2537.1|2535.1|2540|2537|2540.3|2538.3|2536.8|2534.8|433
1649952000000|2022-04-14 16:00:00|2540.1|2537.1|2539.7|2537.7|2541.1|2538.5|2538.8|2536.4|353
1649952300000|2022-04-14 16:05:00|2539.6|2537.6|2541.5|2539.5|2541.6|2539.6|2539.6|2537.6|270
1649952600000|2022-04-14 16:10:00|2541.3|2539.3|2544.9|2542.9|2545.6|2543.6|2541.3|2539.3|333
1649952900000|2022-04-14 16:15:00|2544.8|2542.8|2545.4|2543.4|2545.6|2543.4|2544.1|2542.1|211
1649953200000|2022-04-14 16:20:00|2545.5|2543.5|2544.7|2542.7|2545.9|2543.8|2543.6|2541.6|311
1649953500000|2022-04-14 16:25:00|2544.6|2542.6|2544.8|2542.8|2545.4|2543.3|2543.4|2541.1|289
1649953800000|2022-04-14 16:30:00|2544.7|2542.7|2546.1|2544.1|2546.7|2544.3|2543.9|2541.8|254
1649954100000|2022-04-14 16:35:00|2546|2544|2546.9|2544.9|2548.2|2545.8|2545.6|2543.6|337
1649954400000|2022-04-14 16:40:00|2546.8|2544.8|2544.3|2542.3|2547.3|2545.1|2543.6|2541.3|343
1649954700000|2022-04-14 16:45:00|2544.4|2542.4|2545.1|2543.1|2546.5|2544.3|2544.2|2541.9|309
1649955000000|2022-04-14 16:50:00|2545.2|2543.2|2546.7|2544.7|2548.1|2545.8|2544.8|2542.8|308
1649955300000|2022-04-14 16:55:00|2546.8|2544.8|2549.3|2546.3|2549.7|2547.3|2546.5|2544.1|357
1649955600000|2022-04-14 17:00:00|2549.5|2546.5|2552|2549|2555.6|2552.6|2549.2|2546.2|598
1649955900000|2022-04-14 17:05:00|2552.1|2549.1|2551.2|2549.2|2552.3|2549.8|2550|2547.4|326
1649956200000|2022-04-14 17:10:00|2551.8|2548.8|2551.8|2548.8|2554|2551.2|2551|2548.6|388
1649956500000|2022-04-14 17:15:00|2551.7|2548.7|2549.8|2546.8|2552.1|2549.6|2549.1|2546.6|447
1649956800000|2022-04-14 17:20:00|2549.3|2547.3|2556.8|2553.8|2556.9|2554.4|2548.8|2546.2|551
1649957100000|2022-04-14 17:25:00|2556.7|2553.7|2554.3|2552.3|2557.3|2555.2|2554.2|2551.6|498
1649957400000|2022-04-14 17:30:00|2554.4|2552.4|2554.5|2551.5|2555.4|2553.1|2553.1|2550.6|392
1649957700000|2022-04-14 17:35:00|2554.4|2551.4|2554.5|2552.5|2556|2553|2553.3|2550.8|345
1649958000000|2022-04-14 17:40:00|2554.6|2552.6|2556.6|2553.6|2556.8|2554.3|2554|2551.4|345
1649958300000|2022-04-14 17:45:00|2556.9|2553.9|2557.5|2555.5|2558.4|2556.2|2555.9|2553.1|259
1649958600000|2022-04-14 17:50:00|2557.4|2555.4|2558.8|2555.8|2558.9|2556.2|2556.4|2553.9|225
1649958900000|2022-04-14 17:55:00|2558.7|2555.7|2559.1|2556.1|2559.4|2556.9|2558.2|2555.7|200
1649959200000|2022-04-14 18:00:00|2559.3|2556.3|2560.5|2557.5|2560.9|2558.4|2558.6|2556.1|266
1649959500000|2022-04-14 18:05:00|2560.4|2557.4|2562.4|2559.4|2562.6|2560.1|2560.3|2557.4|255
1649959800000|2022-04-14 18:10:00|2562.3|2559.3|2563.5|2561.5|2564.3|2561.8|2562.2|2559.2|266
1649960100000|2022-04-14 18:15:00|2564|2562|2561.2|2559.2|2564.8|2562|2560.9|2558.5|206
1649960400000|2022-04-14 18:20:00|2561.3|2559.3|2560.1|2557.1|2561.9|2559.4|2559.7|2557|278
1649960700000|2022-04-14 18:25:00|2560.2|2557.2|2560.8|2557.8|2562.3|2559.6|2559.6|2557|368
1649961000000|2022-04-14 18:30:00|2561.1|2558.1|2560.8|2558.8|2563.4|2560.4|2560.4|2557.8|223
1649961300000|2022-04-14 18:35:00|2561.5|2558.5|2557.9|2555.9|2561.5|2558.9|2557.9|2555.1|275
1649961600000|2022-04-14 18:40:00|2557.7|2555.7|2558.7|2556.7|2559.4|2556.7|2557.6|2555.2|135
1649961900000|2022-04-14 18:45:00|2558.6|2556.6|2559.1|2557.1|2560.4|2557.7|2557.4|2554.8|191
1649962200000|2022-04-14 18:50:00|2559.2|2557.2|2559|2556|2560.5|2557.9|2557.8|2555.3|220
1649962500000|2022-04-14 18:55:00|2558.4|2556.4|2555.4|2553.4|2559.7|2557.2|2555.3|2552.8|246
1649962800000|2022-04-14 19:00:00|2555.3|2553.3|2555.4|2553.4|2558.8|2556|2555|2552.3|277
1649963100000|2022-04-14 19:05:00|2555.5|2553.5|2555.8|2552.8|2557.2|2555.1|2555|2552.4|219
1649963400000|2022-04-14 19:10:00|2556.6|2553.6|2558.3|2556.3|2559|2556.3|2555.6|2552.8|218
1649963700000|2022-04-14 19:15:00|2558.2|2556.2|2560.2|2558.2|2560.9|2558.5|2558.1|2555.9|267
1649964000000|2022-04-14 19:20:00|2560.3|2558.3|2559.8|2556.8|2561.3|2558.3|2558.7|2556.5|174
1649964300000|2022-04-14 19:25:00|2559.9|2556.9|2559.5|2557.5|2560.6|2557.7|2558.8|2556.4|216
1649964600000|2022-04-14 19:30:00|2559.6|2557.6|2559.4|2556.4|2560.7|2558.3|2559.2|2556.2|198
1649964900000|2022-04-14 19:35:00|2558.8|2556.8|2559.5|2557.5|2560.3|2557.7|2558.6|2556.1|236
1649965200000|2022-04-14 19:40:00|2559.9|2557.9|2561.4|2558.4|2562.7|2559.9|2559.8|2557.4|226
1649965500000|2022-04-14 19:45:00|2561.3|2558.3|2560.2|2557.2|2562.3|2559.4|2559.1|2556.4|199
1649965800000|2022-04-14 19:50:00|2559.9|2556.9|2560.8|2557.8|2561.1|2558.1|2558.8|2555.8|267
1649966100000|2022-04-14 19:55:00|2560.9|2557.9|2561.6|2558.6|2562.2|2559.4|2559.7|2557.3|335
1649966400000|2022-04-14 20:00:00|2561.8|2558.8|2560.5|2557.5|2562.2|2559.2|2560.2|2557.5|169
1649966700000|2022-04-14 20:05:00|2560.4|2557.4|2560.6|2558.6|2561.5|2558.9|2560|2557.1|124
1649967000000|2022-04-14 20:10:00|2560.5|2558.5|2563.2|2560.2|2563.7|2561.1|2560.5|2558.4|153
1649967300000|2022-04-14 20:15:00|2563.3|2560.3|2562.1|2559.1|2563.7|2561.1|2561.7|2558.9|153
1649967600000|2022-04-14 20:20:00|2562.3|2559.3|2561|2558|2562.6|2559.9|2560.4|2557.6|186
1649967900000|2022-04-14 20:25:00|2561.1|2558.1|2562|2559|2562.2|2559.2|2560.9|2557.9|150
1649968200000|2022-04-14 20:30:00|2561.8|2558.8|2562.8|2559.8|2563|2560|2561.2|2558.5|132
1649968500000|2022-04-14 20:35:00|2562.9|2559.9|2562.8|2559.8|2563.3|2560.3|2562|2559|126
1649968800000|2022-04-14 20:40:00|2562.7|2559.7|2564|2561|2564.3|2561.3|2562.4|2559.4|115
1649969100000|2022-04-14 20:45:00|2564.2|2561.2|2564.8|2561.8|2565|2562.1|2563.1|2560.3|114
1649969400000|2022-04-14 20:50:00|2565|2562|2566.2|2563.2|2567.4|2564.4|2564.5|2561.5|162
1649969700000|2022-04-14 20:55:00|2565.4|2562.4|2568.2|2565.2|2571.8|2566.2|2563.2|2554.2|546
1650232800000|2022-04-17 22:00:00|2567.5|2561.7|2566.2|2563.2|2573.1|2565.2|2559.4|2550.4|762
1650233100000|2022-04-17 22:05:00|2567.4|2562.4|2567.5|2564.5|2569.3|2566.3|2564.5|2559.5|451
1650233400000|2022-04-17 22:10:00|2567.3|2564.3|2569.8|2566.8|2570.4|2567.4|2565.9|2562.9|254
1650233700000|2022-04-17 22:15:00|2569.6|2566.6|2569|2566|2570|2567|2566.8|2563.8|255
1650234000000|2022-04-17 22:20:00|2568.9|2565.9|2568.3|2565.3|2569.9|2566.9|2567.7|2564.7|243
1650234300000|2022-04-17 22:25:00|2568.6|2565.6|2569.3|2566.3|2569.8|2566.8|2567.9|2564.9|123
1650234600000|2022-04-17 22:30:00|2568.9|2565.9|2572.2|2569.2|2573.6|2570.6|2568.6|2565.6|235
1650234900000|2022-04-17 22:35:00|2572.4|2569.4|2575.8|2572.8|2575.8|2572.8|2572|2569|274
1650235200000|2022-04-17 22:40:00|2575.6|2572.6|2572.9|2569.9|2575.9|2572.9|2572.5|2569.5|265
1650235500000|2022-04-17 22:45:00|2572.8|2569.8|2573.9|2570.9|2575|2572|2572.6|2569.6|220
1650235800000|2022-04-17 22:50:00|2574.1|2571.1|2574.2|2571.2|2576.1|2573.1|2573.1|2570.1|269
1650236100000|2022-04-17 22:55:00|2574.3|2571.3|2576.2|2573.2|2578.1|2575.7|2574|2571|388
1650236400000|2022-04-17 23:00:00|2576.1|2573.1|2576.5|2573.5|2578.1|2575.2|2574.9|2571.9|319
1650236700000|2022-04-17 23:05:00|2576.4|2573.4|2575.2|2572.2|2576.6|2573.6|2573.2|2570.2|283
1650237000000|2022-04-17 23:10:00|2575|2572|2576.3|2573.3|2576.8|2573.8|2574.6|2571.6|166
1650237300000|2022-04-17 23:15:00|2576.2|2573.2|2576.2|2573.2|2578.4|2575.4|2576|2573|272
1650237600000|2022-04-17 23:20:00|2576|2573|2579.2|2576.2|2579.2|2576.2|2576|2573|195
1650237900000|2022-04-17 23:25:00|2579.4|2576.4|2579.3|2576.3|2580.5|2577.5|2578.1|2575.1|216
1650238200000|2022-04-17 23:30:00|2579.2|2576.2|2583.2|2580.2|2583.7|2580.7|2579.2|2576.2|394
1650238500000|2022-04-17 23:35:00|2582.9|2579.9|2583.5|2580.5|2584.5|2581.7|2582.5|2579.6|349
1650238800000|2022-04-17 23:40:00|2583.4|2580.4|2581.5|2578.5|2584.4|2581.6|2580.9|2577.9|355
1650239100000|2022-04-17 23:45:00|2581.4|2578.4|2580.8|2577.8|2582.9|2579.9|2578.9|2576.1|377
1650239400000|2022-04-17 23:50:00|2580.9|2577.9|2583.6|2581.6|2586.2|2583.2|2579.8|2577.3|467
1650239700000|2022-04-17 23:55:00|2584.1|2581.1|2588|2585|2588.1|2585.1|2582.7|2579.7|550
1650240000000|2022-04-18 00:00:00|2588.4|2585.4|2586.6|2583.6|2591.7|2588.7|2585.9|2583|540
1650240300000|2022-04-18 00:05:00|2586.8|2583.8|2586.9|2583.9|2587.5|2584.8|2584.2|2581.2|514
1650240600000|2022-04-18 00:10:00|2587.2|2584.2|2586.3|2583.3|2588.6|2585.6|2584.1|2581.1|504
1650240900000|2022-04-18 00:15:00|2586.5|2583.5|2582.7|2579.7|2587.2|2584.2|2581|2578.4|529
1650241200000|2022-04-18 00:20:00|2582.6|2579.6|2583.8|2580.8|2584|2581|2580|2577|373
1650241500000|2022-04-18 00:25:00|2583.4|2580.4|2586|2583|2586|2583|2582.1|2579.1|406
1650241800000|2022-04-18 00:30:00|2585.9|2582.9|2582.7|2579.7|2586.3|2583.3|2581.2|2578.9|357
1650242100000|2022-04-18 00:35:00|2582.4|2579.4|2585.6|2582.6|2586.1|2583.1|2582.2|2579.2|332
1650242400000|2022-04-18 00:40:00|2585.5|2582.5|2584.1|2581.1|2586|2583|2582.8|2579.8|360
1650242700000|2022-04-18 00:45:00|2584|2581|2582.5|2579.5|2584.4|2581.6|2581.8|2578.8|313
1650243000000|2022-04-18 00:50:00|2582.4|2579.4|2588.8|2585.8|2589.3|2586.3|2581.3|2578.8|464
1650243300000|2022-04-18 00:55:00|2588.9|2585.9|2587.1|2584.1|2588.9|2585.9|2585.5|2582.5|416
1650243600000|2022-04-18 01:00:00|2587.4|2584.4|2582.1|2579.1|2592.6|2589.6|2582.1|2579.1|1070
1650243900000|2022-04-18 01:05:00|2582|2579|2586.3|2583.3|2588.5|2585.5|2582|2579|688
1650244200000|2022-04-18 01:10:00|2586.4|2583.4|2596.7|2593.7|2597.1|2594.1|2585.8|2583.4|739
1650244500000|2022-04-18 01:15:00|2596.8|2593.8|2593.2|2590.2|2597.4|2594.4|2591.7|2588.8|675
1650244800000|2022-04-18 01:20:00|2593.3|2591.3|2593.6|2590.6|2594.3|2591.7|2590.3|2587.3|660
1650245100000|2022-04-18 01:25:00|2593.7|2590.7|2592.2|2589.2|2594.4|2591.4|2590|2587|601
1650245400000|2022-04-18 01:30:00|2592.3|2589.3|2590.6|2587.6|2593|2590.5|2586.7|2583.7|826
1650245700000|2022-04-18 01:35:00|2590.7|2587.7|2588.1|2585.1|2590.7|2587.7|2586.4|2583.4|544
1650246000000|2022-04-18 01:40:00|2588.2|2585.2|2590.4|2587.4|2591.1|2588.1|2587.1|2584.1|528
1650246300000|2022-04-18 01:45:00|2590.5|2587.5|2592.1|2589.1|2592.9|2589.9|2589.5|2586.5|422
1650246600000|2022-04-18 01:50:00|2592.2|2589.2|2589.8|2586.8|2592.3|2589.3|2587.6|2584.6|474
1650246900000|2022-04-18 01:55:00|2589.7|2586.7|2591.2|2588.2|2591.8|2588.8|2588.7|2585.7|393
1650247200000|2022-04-18 02:00:00|2591.1|2588.1|2589.8|2586.8|2593.5|2590.5|2589|2586|561
1650247500000|2022-04-18 02:05:00|2589.9|2586.9|2589.8|2586.8|2591.2|2588.2|2586|2583|543
1650247800000|2022-04-18 02:10:00|2589.4|2586.4|2591.3|2588.3|2591.5|2588.5|2589.3|2586.3|372
1650248100000|2022-04-18 02:15:00|2591.4|2588.4|2589.4|2586.4|2591.7|2588.7|2589.2|2586.2|259
1650248400000|2022-04-18 02:20:00|2589.3|2586.3|2588.2|2585.2|2589.8|2586.8|2587.1|2584.1|273
1650248700000|2022-04-18 02:25:00|2588.4|2585.4|2587.1|2584.1|2588.8|2585.8|2587|2584|160
1650249000000|2022-04-18 02:30:00|2587.2|2584.2|2587.8|2584.8|2588|2585|2585.9|2582.9|450
1650249300000|2022-04-18 02:35:00|2587.7|2584.7|2585.8|2582.8|2587.7|2584.7|2584.8|2581.8|455
1650249600000|2022-04-18 02:40:00|2585.7|2582.7|2589.4|2586.4|2589.5|2586.5|2584.4|2581.4|506
1650249900000|2022-04-18 02:45:00|2589.1|2586.1|2587.8|2584.8|2590.2|2587.2|2586.6|2583.6|407
1650250200000|2022-04-18 02:50:00|2587.7|2584.7|2585|2582|2588|2585|2585|2582|370
1650250500000|2022-04-18 02:55:00|2585.1|2582.1|2584|2581|2586|2583|2583.7|2580.7|446
1650250800000|2022-04-18 03:00:00|2584.1|2581.1|2585.1|2582.1|2586.3|2583.3|2583.5|2580.5|389
1650251100000|2022-04-18 03:05:00|2585.3|2582.3|2584.7|2581.7|2585.3|2582.3|2583.6|2580.6|215
1650251400000|2022-04-18 03:10:00|2584.8|2581.8|2587.2|2584.2|2587.3|2584.3|2584.2|2581.2|196
1650251700000|2022-04-18 03:15:00|2587.1|2584.1|2586.9|2583.9|2587.8|2584.8|2585.4|2582.7|260
1650252000000|2022-04-18 03:20:00|2586.8|2583.8|2586.5|2583.5|2588.8|2585.8|2586.4|2583.4|347
1650252300000|2022-04-18 03:25:00|2586.6|2583.6|2586.1|2583.1|2587.3|2584.3|2584.4|2581.4|290
1650252600000|2022-04-18 03:30:00|2585.9|2582.9|2584.8|2581.8|2587|2584|2584.6|2581.6|196
1650252900000|2022-04-18 03:35:00|2584.9|2581.9|2585.3|2582.3|2585.3|2582.3|2583.4|2580.4|183
1650253200000|2022-04-18 03:40:00|2584.8|2581.8|2585|2582|2585.9|2582.9|2584.6|2581.6|137
1650253500000|2022-04-18 03:45:00|2584.6|2581.6|2585.2|2582.2|2585.4|2582.5|2584.4|2581.4|114
1650253800000|2022-04-18 03:50:00|2584.8|2581.8|2584.9|2581.9|2585.5|2582.5|2583.8|2580.8|205
1650254100000|2022-04-18 03:55:00|2584.8|2581.8|2587.4|2584.4|2588.5|2585.5|2584.5|2581.5|189
1650254400000|2022-04-18 04:00:00|2587.5|2584.5|2587.4|2584.4|2589|2586|2587.2|2584.2|236
1650254700000|2022-04-18 04:05:00|2587.3|2584.3|2585.1|2582.1|2587.4|2584.4|2584.8|2581.8|190
1650255000000|2022-04-18 04:10:00|2585|2582|2586|2583|2586.1|2583.3|2584.2|2581.2|148
1650255300000|2022-04-18 04:15:00|2586.2|2583.2|2585.4|2582.4|2587|2584|2585.1|2582.1|178
1650255600000|2022-04-18 04:20:00|2585.3|2582.3|2583.3|2580.3|2585.7|2582.7|2582.7|2579.7|150
1650255900000|2022-04-18 04:25:00|2582.5|2580.5|2585.7|2582.7|2585.7|2582.7|2582.5|2579.5|186
1650256200000|2022-04-18 04:30:00|2585.6|2582.6|2583|2580|2585.8|2582.8|2582.9|2579.9|206
1650256500000|2022-04-18 04:35:00|2582.9|2579.9|2579.9|2576.9|2583|2580|2578.9|2576.4|295
1650256800000|2022-04-18 04:40:00|2579.8|2576.8|2583|2580|2583|2580|2579.4|2576.7|189
1650257100000|2022-04-18 04:45:00|2582.9|2579.9|2582.4|2579.4|2583.2|2580.4|2581.8|2579|166
1650257400000|2022-04-18 04:50:00|2582.3|2579.3|2580|2577|2582.3|2579.6|2579.6|2576.6|170
1650257700000|2022-04-18 04:55:00|2579.9|2576.9|2583.4|2580.4|2584|2581|2579.2|2576.2|226
1650258000000|2022-04-18 05:00:00|2583.2|2580.2|2583.7|2580.7|2584.5|2581.7|2581.8|2578.8|236
1650258300000|2022-04-18 05:05:00|2583.8|2580.8|2582.5|2579.5|2584.5|2581.5|2582|2579.1|176
1650258600000|2022-04-18 05:10:00|2582.4|2579.4|2584.5|2581.5|2585.6|2583.1|2582.3|2579.3|303
1650258900000|2022-04-18 05:15:00|2584.6|2581.6|2586.4|2583.4|2586.7|2583.7|2583.4|2580.4|282
1650259200000|2022-04-18 05:20:00|2586.3|2583.3|2587|2584|2587.1|2584.1|2585.2|2582.2|261
1650259500000|2022-04-18 05:25:00|2587.1|2584.1|2587.5|2584.5|2588.9|2585.9|2586.6|2583.6|321
1650259800000|2022-04-18 05:30:00|2587.1|2584.1|2587.3|2584.3|2591.4|2588.4|2586.6|2583.9|638
1650260100000|2022-04-18 05:35:00|2587.4|2584.4|2580.2|2577.2|2587.6|2584.8|2579.2|2576.2|626
1650260400000|2022-04-18 05:40:00|2580.3|2577.3|2581.1|2578.1|2583.9|2580.9|2579.3|2576.3|606
1650260700000|2022-04-18 05:45:00|2581.2|2578.2|2576.9|2573.9|2583.2|2580.2|2576.4|2573.7|699
1650261000000|2022-04-18 05:50:00|2576.4|2574.4|2580.1|2577.1|2580.6|2577.6|2576.3|2573.3|630
1650261300000|2022-04-18 05:55:00|2579.7|2576.7|2579.4|2576.4|2580.3|2577.3|2577.6|2574.6|520
1650261600000|2022-04-18 06:00:00|2579.3|2576.3|2578|2575|2579.6|2576.6|2575.6|2573.2|590
1650261900000|2022-04-18 06:05:00|2578.1|2575.1|2579.7|2576.7|2580.1|2577.3|2576.9|2573.9|521
1650262200000|2022-04-18 06:10:00|2579.6|2576.6|2580.8|2577.8|2581.9|2578.9|2578.9|2576.3|429
1650262500000|2022-04-18 06:15:00|2581.1|2578.1|2581.5|2578.5|2581.7|2578.7|2578.7|2576.1|400
1650262800000|2022-04-18 06:20:00|2581.6|2578.6|2584.5|2581.5|2586.1|2583.1|2581.2|2578.2|503
1650263100000|2022-04-18 06:25:00|2584.6|2581.6|2585.6|2583.6|2587.3|2584.6|2584.3|2581.3|438
1650263400000|2022-04-18 06:30:00|2585.8|2582.8|2588.5|2585.5|2589.4|2586.4|2584.8|2581.9|473
1650263700000|2022-04-18 06:35:00|2588.6|2585.6|2586.4|2583.4|2588.9|2585.9|2585.4|2582.4|393
1650264000000|2022-04-18 06:40:00|2586.3|2583.3|2588.1|2585.1|2588.4|2585.5|2585.4|2582.9|367
1650264300000|2022-04-18 06:45:00|2588.3|2585.3|2588.4|2585.4|2588.8|2585.8|2586.9|2584.4|288
1650264600000|2022-04-18 06:50:00|2588.3|2585.3|2588.1|2585.1|2589.3|2586.7|2587.4|2584.6|314
1650264900000|2022-04-18 06:55:00|2588.2|2585.2|2585.8|2582.8|2588.4|2585.7|2585.4|2582.6|506
1650265200000|2022-04-18 07:00:00|2585.7|2582.7|2588.2|2585.2|2588.6|2586.3|2585.6|2582.6|261
1650265500000|2022-04-18 07:05:00|2588.1|2585.1|2587.7|2585.7|2588.8|2586.7|2587.4|2584.9|237
1650265800000|2022-04-18 07:10:00|2588.1|2585.1|2586.1|2583.1|2588.4|2585.9|2584.6|2582.3|368
1650266100000|2022-04-18 07:15:00|2586.5|2583.5|2587.1|2584.1|2588|2585.3|2585.7|2583|299
1650266400000|2022-04-18 07:20:00|2587|2584|2586.9|2584.9|2588.7|2586.3|2585.5|2583.1|254
1650266700000|2022-04-18 07:25:00|2587.1|2585.1|2588.6|2586.6|2589|2587|2586.6|2583.8|309
1650267000000|2022-04-18 07:30:00|2588.5|2586.5|2586|2583|2589.6|2587|2585.3|2582.5|356
1650267300000|2022-04-18 07:35:00|2585.9|2582.9|2588.3|2585.3|2588.7|2585.7|2585.6|2582.8|219
1650267600000|2022-04-18 07:40:00|2588.4|2585.4|2591.3|2588.3|2592.2|2589.3|2588.4|2585.4|305
1650267900000|2022-04-18 07:45:00|2591.5|2588.5|2591.4|2588.4|2592.2|2589.6|2590.2|2587.7|271
1650268200000|2022-04-18 07:50:00|2591.3|2588.3|2591|2588|2592.4|2589.9|2590.2|2587.6|226
1650268500000|2022-04-18 07:55:00|2590.9|2587.9|2588|2585|2591.3|2588.3|2587|2584|440
1650268800000|2022-04-18 08:00:00|2587.9|2584.9|2590.6|2587.6|2590.8|2587.9|2586.3|2583.5|387
1650269100000|2022-04-18 08:05:00|2590.5|2587.5|2589.7|2586.7|2590.9|2588.2|2587.2|2584.2|399
1650269400000|2022-04-18 08:10:00|2589.6|2586.6|2591.1|2588.1|2591.3|2588.3|2588.6|2586|222
1650269700000|2022-04-18 08:15:00|2591.2|2588.2|2589.3|2587.3|2591.5|2588.8|2589.3|2587.1|468
1650270000000|2022-04-18 08:20:00|2589.2|2587.2|2591.4|2588.4|2591.7|2589.1|2588.7|2585.8|325
1650270300000|2022-04-18 08:25:00|2591.3|2588.3|2591|2588|2591.6|2589.1|2590|2587.6|163
1650270600000|2022-04-18 08:30:00|2591.1|2588.1|2591.2|2589.2|2591.8|2589.3|2590.5|2588|183
1650270900000|2022-04-18 08:35:00|2591.1|2589.1|2591.2|2588.2|2591.7|2589.3|2590.5|2587.9|166
1650271200000|2022-04-18 08:40:00|2591.4|2588.4|2590.5|2587.5|2591.9|2589.4|2589.7|2587.3|187
1650271500000|2022-04-18 08:45:00|2589.9|2587.9|2589.9|2587.9|2591.2|2588.7|2589.6|2587.2|175
1650271800000|2022-04-18 08:50:00|2589.7|2587.7|2590.3|2588.3|2590.6|2588.6|2589.4|2587.4|150
1650272100000|2022-04-18 08:55:00|2590.4|2588.4|2590.7|2587.7|2591.3|2588.8|2589.5|2587.2|233
1650272400000|2022-04-18 09:00:00|2590.8|2587.8|2588.4|2585.4|2590.8|2588.4|2588|2585.3|364
1650272700000|2022-04-18 09:05:00|2588.7|2585.7|2590.5|2587.5|2591|2588.1|2588|2585|423
1650273000000|2022-04-18 09:10:00|2590.4|2587.4|2591.4|2588.4|2592|2589.4|2589.5|2587.3|190
1650273300000|2022-04-18 09:15:00|2591.2|2588.2|2591.3|2588.3|2591.7|2588.8|2590.5|2587.8|188
1650273600000|2022-04-18 09:20:00|2591.2|2588.2|2594.1|2591.1|2594.7|2591.7|2590.8|2588.2|240
1650273900000|2022-04-18 09:25:00|2594|2591|2592.6|2589.6|2594.1|2591.1|2592.4|2589.4|229
1650274200000|2022-04-18 09:30:00|2592.5|2589.5|2592.5|2589.5|2593.1|2590.1|2592.2|2589.2|180
1650274500000|2022-04-18 09:35:00|2592.4|2589.4|2592.3|2589.3|2593.3|2590.3|2591.8|2588.9|145
1650274800000|2022-04-18 09:40:00|2592.4|2589.4|2594.3|2591.3|2594.5|2591.5|2592.1|2589.1|159
1650275100000|2022-04-18 09:45:00|2594.4|2591.4|2592.9|2589.9|2594.5|2591.5|2592.4|2589.4|179
1650275400000|2022-04-18 09:50:00|2592.8|2589.8|2592.7|2589.7|2593.7|2590.7|2592.2|2589.2|204
1650275700000|2022-04-18 09:55:00|2592.5|2589.5|2592|2589|2593.6|2590.6|2591.7|2588.7|178
1650276000000|2022-04-18 10:00:00|2591.9|2588.9|2594.3|2591.3|2595.1|2592.1|2590.8|2587.8|281
1650276300000|2022-04-18 10:05:00|2593.8|2590.8|2592.8|2589.8|2595|2592|2591.7|2588.7|284
1650276600000|2022-04-18 10:10:00|2593|2590|2592.7|2589.7|2593.4|2590.6|2591.7|2588.7|236
1650276900000|2022-04-18 10:15:00|2592.6|2589.6|2590.4|2587.4|2592.9|2590.4|2589.3|2586.9|297
1650277200000|2022-04-18 10:20:00|2590.3|2587.3|2590.5|2587.5|2592.1|2589.1|2589.7|2586.7|294
1650277500000|2022-04-18 10:25:00|2590.4|2587.4|2591.2|2588.2|2591.2|2588.2|2589.3|2586.6|269
1650277800000|2022-04-18 10:30:00|2590.9|2587.9|2592.5|2590.5|2593.3|2590.7|2589.2|2586.4|284
1650278100000|2022-04-18 10:35:00|2592.6|2590.6|2590.6|2587.6|2594.4|2592|2589.6|2587.1|363
1650278400000|2022-04-18 10:40:00|2590.5|2587.5|2590.2|2587.2|2591.4|2588.4|2589.9|2586.9|377
1650278700000|2022-04-18 10:45:00|2590.1|2587.1|2589.9|2586.9|2591.5|2588.5|2589.5|2586.5|247
1650279000000|2022-04-18 10:50:00|2590.1|2587.1|2591.1|2588.1|2591.9|2588.9|2589.4|2586.4|237
1650279300000|2022-04-18 10:55:00|2591.2|2588.2|2590.2|2587.2|2591.4|2588.4|2589|2586|324
1650279600000|2022-04-18 11:00:00|2590.7|2587.7|2589.4|2586.4|2591.3|2588.3|2588.7|2586|379
1650279900000|2022-04-18 11:05:00|2589.3|2586.3|2590.7|2587.7|2591.8|2588.8|2589.3|2586.3|302
1650280200000|2022-04-18 11:10:00|2590.8|2587.8|2591.8|2588.8|2593.3|2590.3|2590.2|2587.2|322
1650280500000|2022-04-18 11:15:00|2591.7|2588.7|2590.4|2587.4|2592.4|2589.4|2590.2|2587.2|249
1650280800000|2022-04-18 11:20:00|2590.6|2587.6|2591.8|2588.8|2592.5|2589.6|2590.1|2587.1|343
1650281100000|2022-04-18 11:25:00|2591.9|2588.9|2590.1|2587.1|2593.1|2590.3|2589|2586.2|396
1650281400000|2022-04-18 11:30:00|2590|2587|2593.4|2590.4|2593.6|2590.6|2589.7|2586.7|414
1650281700000|2022-04-18 11:35:00|2593.5|2590.5|2594.5|2592.5|2595.4|2592.9|2593|2590|377
1650282000000|2022-04-18 11:40:00|2594.6|2592.6|2595.6|2592.6|2595.7|2592.9|2592.6|2590.2|303
1650282300000|2022-04-18 11:45:00|2595.4|2592.4|2597.5|2594.5|2598.7|2595.7|2595.4|2592.4|440
1650282600000|2022-04-18 11:50:00|2597.6|2594.6|2602.7|2599.7|2603.3|2600.6|2597.1|2594.3|579
1650282900000|2022-04-18 11:55:00|2602.8|2599.8|2602.7|2599.7|2604.3|2601.8|2599.8|2597.7|433
1650283200000|2022-04-18 12:00:00|2603.7|2600.7|2604.6|2601.6|2606.4|2603.7|2602.6|2599.6|632
1650283500000|2022-04-18 12:05:00|2604.9|2601.9|2610.1|2608.1|2611|2608.6|2604|2601.6|656
1650283800000|2022-04-18 12:10:00|2610.8|2607.8|2609.7|2607.7|2611.5|2608.9|2606.8|2604.1|812
1650284100000|2022-04-18 12:15:00|2609.8|2607.8|2613.3|2610.3|2615.7|2613|2608.4|2606.1|899
1650284400000|2022-04-18 12:20:00|2613|2610|2611.7|2609.7|2615.6|2613|2610.5|2608.2|792
1650284700000|2022-04-18 12:25:00|2612.4|2609.4|2616.2|2613.2|2618.3|2615.8|2611.6|2609.2|893
1650285000000|2022-04-18 12:30:00|2616.1|2613.1|2620.8|2617.8|2621.3|2618.7|2615.4|2612.4|981
1650285300000|2022-04-18 12:35:00|2620.7|2617.7|2621.7|2618.7|2623.4|2620.6|2619.2|2616.2|696
1650285600000|2022-04-18 12:40:00|2621.8|2618.8|2618.4|2616.4|2623.7|2620.9|2618.4|2615.7|762
1650285900000|2022-04-18 12:45:00|2619.1|2616.1|2620.1|2617.1|2621.4|2618.4|2617.4|2614.5|765
1650286200000|2022-04-18 12:50:00|2620|2617|2609.6|2606.6|2620.5|2617.9|2609.1|2606.4|780
1650286500000|2022-04-18 12:55:00|2609.7|2606.7|2614.4|2611.4|2614.6|2611.6|2609.2|2606.2|764
1650286800000|2022-04-18 13:00:00|2613.8|2610.8|2616.9|2614.9|2618.2|2615.2|2609.9|2606.9|938
1650287100000|2022-04-18 13:05:00|2616.8|2614.8|2611.3|2608.3|2618.1|2615.4|2609.8|2607.2|863
1650287400000|2022-04-18 13:10:00|2611.5|2608.5|2606.4|2603.4|2612.6|2609.9|2605.7|2602.7|928
1650287700000|2022-04-18 13:15:00|2606.7|2603.7|2606.9|2603.9|2609.4|2606.4|2603.2|2600.7|755
1650288000000|2022-04-18 13:20:00|2607|2604|2606.3|2603.3|2608.7|2606.3|2604.2|2601.2|519
1650288300000|2022-04-18 13:25:00|2606.2|2603.2|2606|2604|2609.1|2606.4|2604.6|2602.1|529
1650288600000|2022-04-18 13:30:00|2606.3|2604.3|2598.2|2596.2|2608.2|2605.2|2597.5|2594.5|1023
1650288900000|2022-04-18 13:35:00|2598.9|2595.9|2603.9|2601.9|2604.5|2602.4|2592.8|2589.9|1217
1650289200000|2022-04-18 13:40:00|2604.1|2602.1|2599.5|2597.5|2608.9|2606.3|2596.7|2594|1363
1650289500000|2022-04-18 13:45:00|2599.6|2597.6|2602.4|2600.4|2603.7|2600.7|2598.3|2595.9|1123
1650289800000|2022-04-18 13:50:00|2602.3|2600.3|2605.9|2603.9|2607.8|2604.9|2600.9|2598.9|941
1650290100000|2022-04-18 13:55:00|2606|2604|2607.4|2604.4|2611.5|2608.9|2606|2603.6|908
1650290400000|2022-04-18 14:00:00|2607.3|2604.3|2609.5|2607.5|2611.6|2609|2606.6|2604.1|872
1650290700000|2022-04-18 14:05:00|2609.6|2607.6|2613.1|2611.1|2614.8|2612.5|2608.9|2606.8|722
1650291000000|2022-04-18 14:10:00|2613|2611|2610.2|2607.2|2613.7|2611.1|2605.6|2603.1|862
1650291300000|2022-04-18 14:15:00|2608.7|2606.7|2613.3|2611.3|2615.7|2613|2608.6|2606.3|772
1650291600000|2022-04-18 14:20:00|2613.4|2611.4|2613.5|2610.5|2616.2|2613.7|2611.9|2609.6|776
1650291900000|2022-04-18 14:25:00|2613.6|2610.6|2614.7|2611.7|2616.8|2614.3|2612.4|2610|568
1650292200000|2022-04-18 14:30:00|2614.4|2611.4|2612.4|2610.4|2614.5|2611.9|2612|2610|556
1650292500000|2022-04-18 14:35:00|2612.5|2610.5|2600.9|2597.9|2615.5|2613.5|2600.4|2597.7|1076
1650292800000|2022-04-18 14:40:00|2600.8|2597.8|2600.2|2597.2|2602.7|2599.8|2596.1|2593.4|1125
1650293100000|2022-04-18 14:45:00|2600|2597|2594.7|2592.7|2601.7|2599.4|2594.6|2592.6|856
1650293400000|2022-04-18 14:50:00|2594.3|2592.3|2596.6|2594.6|2598.5|2595.8|2592.7|2590.4|841
1650293700000|2022-04-18 14:55:00|2596.5|2594.5|2594.6|2592.6|2598.7|2596.2|2593.2|2591.1|800
1650294000000|2022-04-18 15:00:00|2594.7|2592.7|2597.4|2595.4|2598.7|2596.2|2593.1|2590.5|904
1650294300000|2022-04-18 15:05:00|2597.2|2595.2|2597.5|2594.5|2598.9|2596.4|2594.3|2592.3|725
1650294600000|2022-04-18 15:10:00|2597.6|2594.6|2599.7|2596.7|2600.7|2598.5|2597.1|2594.5|689
1650294900000|2022-04-18 15:15:00|2599.8|2596.8|2600.8|2598.8|2601.5|2599.1|2596.9|2594.5|657
1650295200000|2022-04-18 15:20:00|2600.9|2598.9|2604.7|2601.7|2604.9|2602.3|2600.5|2597.8|746
1650295500000|2022-04-18 15:25:00|2604.5|2601.5|2606.5|2603.5|2606.6|2604|2603.1|2600.6|807
1650295800000|2022-04-18 15:30:00|2606.4|2603.4|2602.3|2600.3|2607.1|2604.1|2602.2|2599.7|510
1650296100000|2022-04-18 15:35:00|2602.2|2600.2|2601.7|2598.7|2602.9|2600.3|2599.1|2596.6|500
1650296400000|2022-04-18 15:40:00|2601.6|2598.6|2601.9|2598.9|2603|2600.4|2600.9|2598.3|435
1650296700000|2022-04-18 15:45:00|2601.8|2598.8|2603.9|2600.9|2604.3|2601.8|2600.6|2598.3|488
1650297000000|2022-04-18 15:50:00|2603.8|2600.8|2603.1|2600.1|2604.6|2602|2602.4|2599.8|369
1650297300000|2022-04-18 15:55:00|2603|2600|2607.4|2604.4|2609.8|2607.2|2602.7|2599.7|527
1650297600000|2022-04-18 16:00:00|2607.3|2604.3|2608.4|2605.4|2610.1|2607.1|2606.1|2603.1|557
1650297900000|2022-04-18 16:05:00|2608.6|2605.6|2607.8|2604.8|2610.1|2607.7|2606.8|2604.2|461
1650298200000|2022-04-18 16:10:00|2607.3|2605.3|2608.1|2605.1|2609.8|2607.4|2607|2604.3|576
1650298500000|2022-04-18 16:15:00|2607.8|2604.8|2607.7|2604.7|2608.3|2605.9|2605.5|2602.9|531
1650298800000|2022-04-18 16:20:00|2607.8|2604.8|2607|2604|2609.4|2606.6|2604.9|2602.3|480
1650299100000|2022-04-18 16:25:00|2606.9|2603.9|2610|2607|2610.3|2607.7|2606.6|2603.8|504
1650299400000|2022-04-18 16:30:00|2610.1|2607.1|2605.9|2602.9|2610.2|2607.2|2604.4|2601.9|460
1650299700000|2022-04-18 16:35:00|2605.8|2602.8|2603.5|2600.5|2606.2|2603.7|2603.4|2600.4|357
1650300000000|2022-04-18 16:40:00|2603.6|2600.6|2603.1|2600.1|2603.6|2601.1|2600.6|2598.2|435
1650300300000|2022-04-18 16:45:00|2603.2|2600.2|2603.7|2601.7|2605.2|2602.8|2602.9|2599.9|404
1650300600000|2022-04-18 16:50:00|2603.8|2601.8|2602.5|2599.5|2605|2602.1|2601.5|2598.9|337
1650300900000|2022-04-18 16:55:00|2602.4|2599.4|2605.1|2602.1|2605.8|2603.3|2602.4|2599.4|453
1650301200000|2022-04-18 17:00:00|2605.2|2602.2|2604.8|2601.8|2606.9|2603.9|2603.8|2600.8|454
1650301500000|2022-04-18 17:05:00|2604.9|2601.9|2602.8|2599.8|2605.8|2602.8|2602.1|2599.1|505
1650301800000|2022-04-18 17:10:00|2602.7|2599.7|2601.4|2598.4|2603.9|2601|2600.6|2598.1|475
1650302100000|2022-04-18 17:15:00|2601.3|2598.3|2600.1|2597.1|2602.6|2600|2598.3|2595.3|476
1650302400000|2022-04-18 17:20:00|2599.9|2596.9|2597|2594|2602.2|2599.7|2596.4|2593.7|524
1650302700000|2022-04-18 17:25:00|2596.8|2593.8|2592.3|2589.3|2598.6|2596.2|2591.4|2588.4|610
1650303000000|2022-04-18 17:30:00|2592.5|2589.5|2591.9|2588.9|2595.5|2592.7|2591.6|2588.6|451
1650303300000|2022-04-18 17:35:00|2592.1|2589.1|2589.1|2587.1|2592.8|2590.4|2589.1|2586.4|444
1650303600000|2022-04-18 17:40:00|2589.7|2586.7|2587.8|2584.8|2592.1|2589.6|2586.4|2584.1|513
1650303900000|2022-04-18 17:45:00|2588.1|2585.1|2587.7|2584.7|2588.9|2586.4|2585.3|2582.5|514
1650304200000|2022-04-18 17:50:00|2587.6|2584.6|2588.7|2585.7|2588.8|2586|2585.6|2582.8|439
1650304500000|2022-04-18 17:55:00|2588.5|2585.5|2586.5|2583.5|2589.2|2586.8|2585.7|2582.9|466
1650304800000|2022-04-18 18:00:00|2586.6|2583.6|2583.1|2580.1|2586.8|2584.1|2581.1|2578.6|580
1650305100000|2022-04-18 18:05:00|2583|2580|2581.3|2579.3|2585.4|2582.7|2580.8|2578.3|523
1650305400000|2022-04-18 18:10:00|2581.4|2579.4|2586|2583|2586.1|2583.1|2581.2|2578.8|337
1650305700000|2022-04-18 18:15:00|2586.1|2583.1|2585|2582|2586.6|2584.2|2583.1|2580.6|368
1650306000000|2022-04-18 18:20:00|2585.1|2582.1|2582.8|2580.8|2585.5|2583.2|2582.6|2579.9|404
1650306300000|2022-04-18 18:25:00|2582.7|2580.7|2584.6|2582.6|2585.2|2582.8|2581.1|2578.2|453
1650306600000|2022-04-18 18:30:00|2584.5|2582.5|2586.7|2584.7|2587.4|2584.9|2582.1|2579.5|419
1650306900000|2022-04-18 18:35:00|2586.6|2584.6|2588.3|2586.3|2591|2588.4|2586.5|2583.8|484
1650307200000|2022-04-18 18:40:00|2588.2|2586.2|2587.7|2585.7|2589.4|2586.9|2587.1|2584.7|217
1650307500000|2022-04-18 18:45:00|2587.8|2585.8|2589.9|2586.9|2590.1|2587.7|2587.7|2585.3|309
1650307800000|2022-04-18 18:50:00|2589.8|2586.8|2589.5|2587.5|2589.9|2587.5|2587.8|2585.2|265
1650308100000|2022-04-18 18:55:00|2589.8|2587.8|2590.5|2588.5|2591.2|2588.8|2589.2|2586.7|315
1650308400000|2022-04-18 19:00:00|2590.4|2588.4|2592|2589|2592.2|2589.7|2589.6|2587|315
1650308700000|2022-04-18 19:05:00|2591.9|2588.9|2595.8|2592.8|2596|2593.4|2591.6|2588.9|285
1650309000000|2022-04-18 19:10:00|2595.7|2592.7|2596.5|2594.5|2597.4|2594.9|2594.8|2592.4|289
1650309300000|2022-04-18 19:15:00|2596.4|2594.4|2596.9|2593.9|2598.4|2596.1|2595.2|2592.2|267
1650309600000|2022-04-18 19:20:00|2597|2594|2597.5|2594.5|2597.6|2595.1|2595.9|2593|296
1650309900000|2022-04-18 19:25:00|2597.4|2594.4|2593.5|2590.5|2597.6|2595.1|2593.5|2590.5|214
1650310200000|2022-04-18 19:30:00|2593.4|2590.4|2591.4|2588.4|2593.6|2590.6|2591.1|2588.1|240
1650310500000|2022-04-18 19:35:00|2591.3|2588.3|2589.7|2586.7|2591.4|2588.5|2587.5|2585|280
1650310800000|2022-04-18 19:40:00|2589.5|2586.5|2588.5|2585.5|2590.4|2587.8|2588.1|2585.4|224
1650311100000|2022-04-18 19:45:00|2588.4|2585.4|2586.7|2584.7|2588.4|2585.9|2586.6|2583.7|184
1650311400000|2022-04-18 19:50:00|2587.2|2584.2|2586.9|2583.9|2588|2585.6|2586.4|2583.4|172
1650311700000|2022-04-18 19:55:00|2586.8|2583.8|2586.9|2583.9|2587.4|2584.9|2585.9|2583.2|258
1650312000000|2022-04-18 20:00:00|2587|2584|2586.1|2583.1|2587.3|2584.7|2586|2583|227
1650312300000|2022-04-18 20:05:00|2586.2|2583.2|2586.1|2583.1|2587.1|2584.6|2585.4|2582.9|121
1650312600000|2022-04-18 20:10:00|2586|2583|2585.1|2582.1|2586.2|2583.7|2584.5|2582|144
1650312900000|2022-04-18 20:15:00|2585.3|2582.3|2585.8|2583.8|2586.6|2584.1|2584.7|2582.1|182
1650313200000|2022-04-18 20:20:00|2586.3|2583.3|2586.3|2583.3|2586.6|2584|2585.4|2582.8|106
1650313500000|2022-04-18 20:25:00|2586.5|2583.5|2587.8|2584.8|2588.7|2586.7|2585.9|2583.2|150
1650313800000|2022-04-18 20:30:00|2588|2585|2588|2585|2588.3|2585.3|2586.4|2583.4|174
1650314100000|2022-04-18 20:35:00|2587.9|2584.9|2586.7|2583.7|2588.3|2585.3|2586.5|2583.5|160
1650314400000|2022-04-18 20:40:00|2586.8|2583.8|2587|2584|2587.1|2584.5|2586.4|2583.4|130
1650314700000|2022-04-18 20:45:00|2586.9|2583.9|2588.5|2585.5|2589|2586|2586.6|2583.6|161
1650315000000|2022-04-18 20:50:00|2588.4|2585.4|2588.8|2585.8|2589.3|2586.3|2587.4|2584.4|181
1650315300000|2022-04-18 20:55:00|2589.4|2586.4|2587.3|2584.3|2589.9|2586.9|2587.3|2582.1|162
1650319200000|2022-04-18 22:00:00|2588.5|2581.4|2588.8|2580.5|2591.3|2584|2584.3|2575.3|275
1650319500000|2022-04-18 22:05:00|2589|2581.6|2589.4|2582.1|2590.2|2584.5|2587.5|2579.6|275
1650319800000|2022-04-18 22:10:00|2589|2582.7|2590|2583.3|2591.2|2585.3|2587.6|2581.5|231
1650320100000|2022-04-18 22:15:00|2588|2583.2|2588|2585|2591.2|2585.7|2587.6|2581.4|282
1650320400000|2022-04-18 22:20:00|2589.5|2583.4|2588.5|2585.5|2590.5|2585.6|2587.1|2581.5|124
1650320700000|2022-04-18 22:25:00|2588.4|2585.4|2589.2|2586.2|2590.5|2586.7|2588.4|2584.4|148
1650321000000|2022-04-18 22:30:00|2589|2586|2588.4|2585.4|2589.9|2586.9|2587.7|2584.9|159
1650321300000|2022-04-18 22:35:00|2588.1|2585.1|2586.8|2583.8|2588.3|2585.7|2586.2|2583.2|156
1650321600000|2022-04-18 22:40:00|2586.9|2583.9|2587.2|2584.2|2587.7|2584.7|2586.4|2583.5|117
1650321900000|2022-04-18 22:45:00|2587|2585|2588.6|2585.6|2588.9|2585.9|2586.6|2584.2|102
1650322200000|2022-04-18 22:50:00|2588.5|2585.5|2588.1|2585.1|2588.9|2586.1|2587.8|2584.8|118
1650322500000|2022-04-18 22:55:00|2588.3|2585.3|2587.4|2584.4|2588.7|2585.7|2586.9|2583.9|135
1650322800000|2022-04-18 23:00:00|2587.3|2584.3|2588|2585|2588.6|2585.6|2587.3|2584.3|154
1650323100000|2022-04-18 23:05:00|2587.8|2584.8|2586.9|2583.9|2588|2585|2586.8|2583.8|117
1650323400000|2022-04-18 23:10:00|2587|2584|2586.4|2583.4|2587.5|2584.5|2586.1|2583.1|122
1650323700000|2022-04-18 23:15:00|2586.3|2583.3|2585.8|2582.8|2586.3|2583.4|2585.4|2582.5|116
1650324000000|2022-04-18 23:20:00|2585.9|2582.9|2587|2584|2587.4|2584.9|2585.4|2582.4|110
1650324300000|2022-04-18 23:25:00|2587.1|2584.1|2586.2|2583.2|2587.4|2584.8|2586.1|2583.1|104
1650324600000|2022-04-18 23:30:00|2586.1|2583.1|2586|2583|2587.2|2584.2|2585.6|2582.6|137
1650324900000|2022-04-18 23:35:00|2585.8|2582.8|2584.9|2581.9|2586.2|2583.2|2584.2|2581.2|185
1650325200000|2022-04-18 23:40:00|2585|2582|2585.6|2582.6|2585.8|2582.8|2584.5|2581.5|188
1650325500000|2022-04-18 23:45:00|2585.7|2582.7|2586.1|2583.1|2586.2|2583.2|2584.8|2581.8|177
1650325800000|2022-04-18 23:50:00|2586.2|2583.2|2588|2585|2588.1|2585.1|2586|2583|148
1650326100000|2022-04-18 23:55:00|2587.9|2584.9|2587.7|2584.7|2589.1|2586.5|2587.4|2584.4|147
1650326400000|2022-04-19 00:00:00|2587.9|2584.9|2583.2|2580.2|2587.9|2584.9|2581.2|2578.8|408
1650326700000|2022-04-19 00:05:00|2583.1|2580.1|2586.1|2583.1|2586.9|2583.9|2582.9|2579.9|330
1650327000000|2022-04-19 00:10:00|2586|2583|2587.3|2584.3|2588.9|2586.3|2585.4|2583|282
1650327300000|2022-04-19 00:15:00|2587.2|2584.2|2587.4|2584.4|2588.3|2585.3|2585.1|2582.1|391
1650327600000|2022-04-19 00:20:00|2587.3|2584.3|2587.2|2584.2|2587.5|2584.5|2585.1|2582.1|364
1650327900000|2022-04-19 00:25:00|2587.1|2584.1|2585.8|2583.8|2588|2585|2585.3|2582.6|244
1650328200000|2022-04-19 00:30:00|2585.9|2583.9|2586|2583|2586.4|2583.9|2584.9|2582.2|219
1650328500000|2022-04-19 00:35:00|2586.1|2583.1|2587.2|2584.2|2587.5|2584.8|2585.5|2582.5|109
1650328800000|2022-04-19 00:40:00|2587.1|2584.1|2584|2581|2588|2585.6|2583.5|2580.5|269
1650329100000|2022-04-19 00:45:00|2583.8|2580.8|2581.7|2579.7|2584.9|2581.9|2581.4|2579|341
1650329400000|2022-04-19 00:50:00|2581.8|2579.8|2583|2580|2583.8|2581|2581.3|2579.3|320
1650329700000|2022-04-19 00:55:00|2583.1|2580.1|2583.3|2580.3|2583.9|2580.9|2582.6|2579.6|187
1650330000000|2022-04-19 01:00:00|2583.4|2580.4|2582.7|2579.7|2584.3|2581.7|2582|2579|621
1650330300000|2022-04-19 01:05:00|2582.8|2579.8|2583.8|2580.8|2583.9|2581.3|2581.5|2578.9|339
1650330600000|2022-04-19 01:10:00|2583.9|2580.9|2582.3|2579.3|2584.8|2582.3|2582.1|2579.1|406
1650330900000|2022-04-19 01:15:00|2582.2|2579.2|2583.6|2580.6|2583.9|2581.2|2582.1|2579.1|297
1650331200000|2022-04-19 01:20:00|2583.5|2580.5|2583.1|2580.1|2585|2582.6|2582.4|2579.4|391
1650331500000|2022-04-19 01:25:00|2583|2580|2583.7|2580.7|2585.9|2583.1|2583|2580|419
1650331800000|2022-04-19 01:30:00|2583.5|2580.5|2583.7|2580.7|2586.3|2583.9|2582.8|2579.8|537
1650332100000|2022-04-19 01:35:00|2583.8|2580.8|2586.2|2583.2|2586.9|2584.4|2583.3|2580.7|532
1650332400000|2022-04-19 01:40:00|2586.1|2583.1|2588.2|2585.2|2588.8|2585.8|2585.3|2582.3|441
1650332700000|2022-04-19 01:45:00|2588.1|2585.1|2588.8|2586.8|2589.8|2587.2|2587.7|2584.7|332
1650333000000|2022-04-19 01:50:00|2589.3|2586.3|2588.4|2585.4|2589.4|2587.2|2587.3|2584.3|422
1650333300000|2022-04-19 01:55:00|2588.3|2585.3|2589.9|2586.9|2590.8|2588.3|2588.2|2585.2|332
1650333600000|2022-04-19 02:00:00|2589.8|2586.8|2589.4|2586.4|2590.3|2587.3|2589.1|2586.1|212
1650333900000|2022-04-19 02:05:00|2589.7|2586.7|2586.3|2583.3|2589.8|2586.8|2586|2583|261
1650334200000|2022-04-19 02:10:00|2586.4|2583.4|2587.2|2584.2|2588.6|2585.6|2586|2583|414
1650334500000|2022-04-19 02:15:00|2587.1|2584.1|2586.7|2583.7|2587.6|2584.6|2585.9|2582.9|233
1650334800000|2022-04-19 02:20:00|2586.6|2583.6|2585.8|2582.8|2587|2584|2585.5|2582.5|197
1650335100000|2022-04-19 02:25:00|2585.9|2582.9|2583.6|2581.6|2585.9|2582.9|2583.2|2580.2|226
1650335400000|2022-04-19 02:30:00|2583.7|2581.7|2582.3|2579.3|2584.8|2581.8|2582.3|2579.3|411
1650335700000|2022-04-19 02:35:00|2582.4|2579.4|2581.7|2578.7|2583.3|2580.6|2581.4|2578.7|276
1650336000000|2022-04-19 02:40:00|2581.9|2578.9|2580.9|2578.9|2582.2|2579.3|2580.4|2578.2|232
1650336300000|2022-04-19 02:45:00|2581.1|2579.1|2581.7|2578.7|2581.8|2579.3|2580.6|2578.2|135
1650336600000|2022-04-19 02:50:00|2581.4|2578.4|2583|2580|2583.8|2581.3|2581.2|2578.2|290
1650336900000|2022-04-19 02:55:00|2583.1|2580.1|2583|2580|2583.7|2580.9|2582.2|2579.3|236
1650337200000|2022-04-19 03:00:00|2583.4|2580.4|2584.5|2581.5|2585.1|2582.5|2582.2|2579.2|346
1650337500000|2022-04-19 03:05:00|2583.8|2581.8|2584.4|2582.4|2586|2583.7|2583.7|2580.9|368
1650337800000|2022-04-19 03:10:00|2584.2|2582.2|2583.9|2581.9|2585|2582.6|2582.7|2579.9|306
1650338100000|2022-04-19 03:15:00|2583.7|2581.7|2583.5|2581.5|2584.4|2581.9|2582.4|2579.4|306
1650338400000|2022-04-19 03:20:00|2583.3|2581.3|2585.1|2582.1|2585.9|2582.9|2583.1|2580.6|319
1650338700000|2022-04-19 03:25:00|2585.4|2582.4|2585.9|2582.9|2587.3|2584.3|2584.2|2581.2|384
1650339000000|2022-04-19 03:30:00|2585.8|2582.8|2585.8|2582.8|2587|2584|2584.9|2582.2|272
1650339300000|2022-04-19 03:35:00|2585.9|2582.9|2587.3|2584.3|2587.8|2584.8|2585.5|2582.5|214
1650339600000|2022-04-19 03:40:00|2587.2|2584.2|2587.3|2584.3|2588.3|2585.5|2586.7|2583.7|204
1650339900000|2022-04-19 03:45:00|2587.2|2584.2|2589|2586|2589.2|2586.6|2587.1|2584.1|237
1650340200000|2022-04-19 03:50:00|2588.9|2585.9|2589.4|2587.4|2590|2587.5|2588.5|2585.5|139
1650340500000|2022-04-19 03:55:00|2589.3|2587.3|2589.9|2586.9|2590.4|2587.8|2588.4|2585.8|192
1650340800000|2022-04-19 04:00:00|2589.8|2586.8|2588.6|2585.6|2589.9|2586.9|2587.1|2584.1|235
1650341100000|2022-04-19 04:05:00|2588.7|2585.7|2588.5|2585.5|2589.1|2586.4|2587.4|2584.4|184
1650341400000|2022-04-19 04:10:00|2588.4|2585.4|2588.3|2585.3|2589.4|2586.6|2588|2585|140
1650341700000|2022-04-19 04:15:00|2588.4|2585.4|2589|2586|2589.4|2586.5|2588|2585.2|139
1650342000000|2022-04-19 04:20:00|2589.1|2586.1|2588.1|2586.1|2589.4|2586.7|2588.1|2585.5|128
1650342300000|2022-04-19 04:25:00|2588.3|2586.3|2587.2|2584.2|2588.4|2586.3|2586.4|2583.9|205
1650342600000|2022-04-19 04:30:00|2587.3|2584.3|2585.1|2582.1|2587.5|2584.5|2584.3|2581.3|292
1650342900000|2022-04-19 04:35:00|2585|2582|2584.3|2581.3|2585.2|2582.4|2583.2|2580.2|237
1650343200000|2022-04-19 04:40:00|2584.6|2581.6|2584|2581|2585.3|2582.3|2584|2581|203
1650343500000|2022-04-19 04:45:00|2584.1|2581.1|2583.4|2580.4|2584.6|2581.6|2583|2580|219
1650343800000|2022-04-19 04:50:00|2583.3|2580.3|2582.2|2579.2|2584.6|2581.6|2582.1|2579.1|258
1650344100000|2022-04-19 04:55:00|2582.8|2579.8|2583.2|2580.2|2583.4|2580.4|2581.6|2579|265
1650344400000|2022-04-19 05:00:00|2583.3|2580.3|2582.5|2579.5|2583.4|2580.4|2582.5|2579.5|172
1650344700000|2022-04-19 05:05:00|2582.6|2579.6|2582.7|2579.7|2583.5|2580.5|2581.6|2578.9|195
1650345000000|2022-04-19 05:10:00|2582.6|2579.6|2581.8|2578.8|2583|2580|2581.4|2578.8|139
1650345300000|2022-04-19 05:15:00|2581.7|2578.7|2580.4|2577.4|2581.8|2579.1|2578.1|2575.3|229
1650345600000|2022-04-19 05:20:00|2580.5|2577.5|2579.3|2576.3|2581|2578|2579.1|2576.1|184
1650345900000|2022-04-19 05:25:00|2579.4|2576.4|2581.1|2578.1|2581.5|2578.6|2578.7|2575.8|304
1650346200000|2022-04-19 05:30:00|2581|2578|2579.1|2576.1|2583.8|2580.8|2578.6|2575.6|539
1650346500000|2022-04-19 05:35:00|2579.3|2576.3|2576.5|2573.5|2579.8|2576.8|2575.1|2572.1|609
1650346800000|2022-04-19 05:40:00|2576.4|2573.4|2578.5|2575.5|2579.2|2576.3|2576.2|2573.3|527
1650347100000|2022-04-19 05:45:00|2578.6|2575.6|2577.8|2574.8|2579.2|2576.7|2576.8|2574.2|409
1650347400000|2022-04-19 05:50:00|2577.9|2574.9|2578.4|2575.4|2579.1|2576.6|2577.5|2574.7|317
1650347700000|2022-04-19 05:55:00|2578.5|2575.5|2577.6|2574.6|2579.3|2576.7|2577.4|2574.4|342
1650348000000|2022-04-19 06:00:00|2577.5|2574.5|2577.6|2574.6|2578.3|2575.9|2575.6|2573.2|437
1650348300000|2022-04-19 06:05:00|2577.7|2574.7|2578.2|2576.2|2578.9|2576.3|2576.1|2573.9|370
1650348600000|2022-04-19 06:10:00|2578.3|2576.3|2579.6|2576.6|2580.1|2577.6|2578.1|2575.4|373
1650348900000|2022-04-19 06:15:00|2579.5|2576.5|2582.8|2579.8|2583.4|2580.8|2578.7|2576.3|504
1650349200000|2022-04-19 06:20:00|2582.6|2579.6|2580.5|2577.5|2582.7|2580.3|2579.3|2576.8|543
1650349500000|2022-04-19 06:25:00|2580.3|2577.3|2580.5|2578.5|2582.1|2579.7|2579.4|2576.9|520
1650349800000|2022-04-19 06:30:00|2580.4|2578.4|2581.4|2579.4|2582.3|2579.6|2578.9|2576.6|427
1650350100000|2022-04-19 06:35:00|2581.3|2579.3|2579.8|2576.8|2582|2579.5|2578.6|2576.5|383
1650350400000|2022-04-19 06:40:00|2579.9|2576.9|2580|2577|2580.2|2577.7|2578.4|2576|352
1650350700000|2022-04-19 06:45:00|2579.9|2576.9|2579.9|2576.9|2581.4|2578.8|2578.8|2576.4|349
1650351000000|2022-04-19 06:50:00|2579.8|2576.8|2580.3|2577.3|2581.5|2578.5|2579.6|2576.7|387
1650351300000|2022-04-19 06:55:00|2580.4|2577.4|2580.3|2577.3|2581.1|2578.4|2578.4|2575.8|407
1650351600000|2022-04-19 07:00:00|2580.5|2577.5|2582.5|2579.5|2584.5|2581.9|2580.1|2577.1|691
1650351900000|2022-04-19 07:05:00|2582.2|2580.2|2582.7|2580.7|2584.9|2582.4|2581.6|2579.3|517
1650352200000|2022-04-19 07:10:00|2582.8|2580.8|2584.4|2581.4|2585.4|2582.9|2582.2|2579.8|521
1650352500000|2022-04-19 07:15:00|2584.3|2581.3|2586.1|2584.1|2586.9|2584.2|2583.1|2580.1|489
1650352800000|2022-04-19 07:20:00|2586|2584|2586.7|2583.7|2587.3|2585|2585|2582|533
1650353100000|2022-04-19 07:25:00|2586.8|2583.8|2584.9|2582.9|2587.1|2584.4|2584.8|2582.2|44
1650353400000|2022-04-19 07:30:00|2589|2587|2589.6|2586.6|2590.3|2588.3|2587.9|2585.5|578
1650353700000|2022-04-19 07:35:00|2589.3|2586.3|2590.8|2588.8|2591.2|2589|2588.2|2585.6|453
1650354000000|2022-04-19 07:40:00|2590.9|2588.9|2592.7|2590.7|2593.9|2591.6|2590.7|2588.7|464
1650354300000|2022-04-19 07:45:00|2592.8|2590.8|2592.3|2590.3|2594|2591.9|2591.6|2589.3|385
1650354600000|2022-04-19 07:50:00|2592.2|2590.2|2593.5|2591.5|2593.7|2591.7|2590.9|2588.6|411
1650354900000|2022-04-19 07:55:00|2593.3|2591.3|2588.8|2586.8|2593.8|2591.8|2588|2586|445
1650355200000|2022-04-19 08:00:00|2588.7|2586.7|2588.7|2586.7|2589.5|2587.4|2587.7|2585.7|375
1650355500000|2022-04-19 08:05:00|2588.6|2586.6|2595.2|2593.2|2595.8|2593.8|2588.6|2586.6|429
1650355800000|2022-04-19 08:10:00|2595.3|2593.3|2596.5|2593.5|2596.7|2594.7|2594.7|2592.7|500
1650356100000|2022-04-19 08:15:00|2596.1|2594.1|2596.5|2594.5|2597.1|2594.9|2594|2591.5|447
1650356400000|2022-04-19 08:20:00|2596.3|2594.3|2597.3|2595.3|2597.9|2595.9|2596.2|2593.5|352
1650356700000|2022-04-19 08:25:00|2597.2|2595.2|2598|2595|2599|2597|2596.6|2594.1|388
1650357000000|2022-04-19 08:30:00|2597.9|2594.9|2596.6|2594.6|2598.6|2596.2|2595.2|2592.7|541
1650357300000|2022-04-19 08:35:00|2596.5|2594.5|2594|2592|2597.6|2595.6|2593.5|2590.9|512
1650357600000|2022-04-19 08:40:00|2593.8|2591.8|2595.3|2592.3|2595.4|2593.3|2592.4|2590|476
1650357900000|2022-04-19 08:45:00|2595.4|2592.4|2591.6|2588.6|2595.4|2593.2|2590.9|2588.3|537
1650358200000|2022-04-19 08:50:00|2591.4|2589.4|2593|2591|2594.4|2592|2590.8|2588.4|537
1650358500000|2022-04-19 08:55:00|2592.9|2590.9|2588.3|2586.3|2593.6|2591.2|2588|2585.4|454
1650358800000|2022-04-19 09:00:00|2588.4|2586.4|2586.6|2583.6|2589.1|2586.4|2585.9|2583.1|527
1650359100000|2022-04-19 09:05:00|2586.5|2583.5|2587|2585|2588.8|2586.8|2584.7|2582.3|468
1650359400000|2022-04-19 09:10:00|2586.9|2584.9|2587.9|2584.9|2589.4|2587.4|2586|2583.3|460
1650359700000|2022-04-19 09:15:00|2587.8|2584.8|2586.4|2584.4|2588.2|2585.6|2584.8|2582|458
1650360000000|2022-04-19 09:20:00|2586.3|2584.3|2582.3|2579.3|2586.6|2584.3|2581.7|2579.2|376
1650360300000|2022-04-19 09:25:00|2582.4|2579.4|2582.8|2579.8|2584.2|2581.6|2581.7|2579.1|546
1650360600000|2022-04-19 09:30:00|2582.6|2579.6|2584.6|2582.6|2585.3|2583.3|2582.1|2579.5|452
1650360900000|2022-04-19 09:35:00|2584.7|2582.7|2583.3|2580.3|2585.2|2582.7|2582.6|2580|426
1650361200000|2022-04-19 09:40:00|2583.2|2580.2|2583.2|2580.2|2583.8|2581.5|2582.1|2579.6|301
1650361500000|2022-04-19 09:45:00|2583.1|2580.1|2582.7|2579.7|2584.2|2581.8|2582.3|2579.3|341
1650361800000|2022-04-19 09:50:00|2582.6|2579.6|2583.3|2581.3|2584.3|2581.9|2582.2|2579.3|333
1650362100000|2022-04-19 09:55:00|2583.4|2581.4|2590.2|2588.2|2590.3|2588.3|2583.3|2581.3|504
1650362400000|2022-04-19 10:00:00|2590.3|2588.3|2591.2|2588.2|2596.5|2594.4|2590.3|2588|623
1650362700000|2022-04-19 10:05:00|2591.3|2588.3|2587.9|2585.9|2591.8|2589.4|2587.4|2584.7|387
1650363000000|2022-04-19 10:10:00|2588|2586|2587|2585|2588.8|2586.7|2585|2583|312
1650363300000|2022-04-19 10:15:00|2586.9|2584.9|2584.8|2582.8|2587.3|2585.1|2584.3|2582|387
1650363600000|2022-04-19 10:20:00|2584.9|2582.9|2584.6|2582.6|2585.1|2583.1|2583.1|2580.8|294
1650363900000|2022-04-19 10:25:00|2584.7|2582.7|2585.7|2583.7|2586.2|2583.9|2584.2|2582|223
1650364200000|2022-04-19 10:30:00|2585.8|2583.8|2584.9|2582.9|2587.4|2585.4|2584.2|2582.2|268
1650364500000|2022-04-19 10:35:00|2585|2583|2587.2|2584.2|2587.6|2585.6|2584.9|2582.4|271
1650364800000|2022-04-19 10:40:00|2587.1|2584.1|2587.9|2584.9|2588.2|2586.2|2586.1|2583.5|326
1650365100000|2022-04-19 10:45:00|2587.8|2584.8|2588.3|2585.3|2588.9|2586.7|2586.2|2583.7|346
1650365400000|2022-04-19 10:50:00|2588.2|2585.2|2590.9|2587.9|2591.2|2589.2|2588|2585.2|348
1650365700000|2022-04-19 10:55:00|2591|2588|2593|2591|2593.1|2591.1|2589.9|2587.3|340
1650366000000|2022-04-19 11:00:00|2593.1|2591.1|2591.9|2589.9|2594|2591.8|2591.1|2589.1|433
1650366300000|2022-04-19 11:05:00|2592.1|2590.1|2588.2|2586.2|2592.7|2590.6|2588.1|2585.6|303
1650366600000|2022-04-19 11:10:00|2588.3|2586.3|2589.2|2587.2|2590|2588|2588.1|2586|206
1650366900000|2022-04-19 11:15:00|2589.1|2587.1|2588.3|2585.3|2589.3|2587.2|2587.6|2584.9|346
1650367200000|2022-04-19 11:20:00|2588.4|2585.4|2588.8|2586.8|2589.3|2586.9|2587.9|2584.9|320
1650367500000|2022-04-19 11:25:00|2588.9|2586.9|2591.1|2589.1|2591.7|2589.2|2588.8|2585.9|314
1650367800000|2022-04-19 11:30:00|2591|2589|2591.8|2589.8|2591.9|2589.9|2590|2587.9|297
1650368100000|2022-04-19 11:35:00|2591.9|2589.9|2593.7|2590.7|2593.8|2591.5|2590.1|2587.9|430
1650368400000|2022-04-19 11:40:00|2593.4|2590.4|2591.3|2589.3|2593.7|2591.2|2591.3|2588.6|358
1650368700000|2022-04-19 11:45:00|2591.4|2589.4|2592.4|2589.4|2593|2590.5|2590.3|2587.7|404
1650369000000|2022-04-19 11:50:00|2592.5|2589.5|2595|2592|2595.9|2593.6|2592.4|2589.5|369
1650369300000|2022-04-19 11:55:00|2595.1|2592.1|2596.1|2594.1|2596.9|2594.7|2592.3|2590|638
1650369600000|2022-04-19 12:00:00|2596|2594|2591.1|2588.1|2597.4|2594.5|2589.7|2587.5|656
1650369900000|2022-04-19 12:05:00|2590.5|2588.5|2590.8|2588.8|2592|2589.8|2588.7|2586.7|510
1650370200000|2022-04-19 12:10:00|2590.9|2588.9|2597|2594|2598|2595.5|2587.4|2585.4|696
1650370500000|2022-04-19 12:15:00|2597.1|2594.1|2598.6|2596.6|2600.2|2598.2|2594.5|2592.3|720
1650370800000|2022-04-19 12:20:00|2598.7|2596.7|2596.6|2594.6|2601.3|2599.3|2596.2|2593.9|827
1650371100000|2022-04-19 12:25:00|2596.7|2594.7|2597.8|2594.8|2599.5|2597.5|2595.4|2593|655
1650371400000|2022-04-19 12:30:00|2598.1|2595.1|2597.1|2595.1|2599.6|2597.1|2596.6|2594.2|629
1650371700000|2022-04-19 12:35:00|2597.3|2595.3|2592.1|2589.1|2598.6|2596.6|2588.9|2586.5|893
1650372000000|2022-04-19 12:40:00|2592|2589|2582.8|2580.8|2593.5|2591.1|2580.7|2578.1|981
1650372300000|2022-04-19 12:45:00|2583|2581|2583.3|2580.3|2584|2581.1|2578.9|2576.7|1233
1650372600000|2022-04-19 12:50:00|2583.4|2580.4|2587.7|2584.7|2588|2585.5|2581.5|2579|1017
1650372900000|2022-04-19 12:55:00|2587.5|2584.5|2583.3|2580.3|2588.4|2585.9|2581.3|2579.1|1134
1650373200000|2022-04-19 13:00:00|2583.4|2580.4|2563.6|2560.6|2583.4|2580.8|2560|2557.8|1458
1650373500000|2022-04-19 13:05:00|2563.5|2560.5|2564.3|2562.3|2569.9|2567.3|2562.5|2560|1352
1650373800000|2022-04-19 13:10:00|2564.4|2562.4|2562.6|2560.6|2568.3|2566|2560.9|2558.9|947
1650374100000|2022-04-19 13:15:00|2562|2560|2553.7|2550.7|2563.6|2561.6|2549.9|2547|1197
1650374400000|2022-04-19 13:20:00|2553.8|2550.8|2551.9|2548.9|2556.6|2553.7|2547.6|2544.9|1071
1650374700000|2022-04-19 13:25:00|2551.8|2548.8|2554.7|2551.7|2554.7|2552.3|2548|2546|968
1650375000000|2022-04-19 13:30:00|2554.3|2552.3|2546|2544|2555.3|2553.3|2541.7|2539.2|1296
1650375300000|2022-04-19 13:35:00|2545.9|2543.9|2551.2|2549.2|2551.9|2549.3|2544.4|2541.8|1167
1650375600000|2022-04-19 13:40:00|2551.1|2549.1|2553.5|2551.5|2557.7|2555.7|2549.6|2547.3|1281
1650375900000|2022-04-19 13:45:00|2553.6|2551.6|2551|2549|2560.1|2557.7|2549.9|2547.8|1093
1650376200000|2022-04-19 13:50:00|2551.6|2549.6|2547.9|2545.9|2553.4|2550.9|2547.8|2545.8|908
1650376500000|2022-04-19 13:55:00|2548.1|2546.1|2543.9|2541.9|2548.8|2546.6|2542.7|2540.7|987
1650376800000|2022-04-19 14:00:00|2543.6|2541.6|2544.3|2542.3|2548.9|2546.6|2542.9|2540.7|1078
1650377100000|2022-04-19 14:05:00|2544.4|2542.4|2540|2538|2546|2543.5|2537.5|2535.5|1029
1650377400000|2022-04-19 14:10:00|2540.2|2538.2|2535.6|2533.6|2543.1|2540.9|2535.2|2532.7|991
1650377700000|2022-04-19 14:15:00|2535.8|2533.8|2531.3|2529.3|2538.3|2535.7|2529.8|2526.9|984
1650378000000|2022-04-19 14:20:00|2531|2529|2527.4|2525.4|2534.9|2532.9|2524|2521|787
1650378300000|2022-04-19 14:25:00|2527.6|2525.6|2529.2|2526.2|2529.6|2526.6|2523|2521|1077
1650378600000|2022-04-19 14:30:00|2529|2526|2530.6|2527.6|2533.8|2530.8|2527.2|2524.2|1062
1650378900000|2022-04-19 14:35:00|2530.7|2527.7|2518.5|2515.5|2532.1|2529.1|2517.4|2514.4|1052
1650379200000|2022-04-19 14:40:00|2518.6|2515.6|2516.5|2513.5|2521.7|2518.8|2515.6|2513|1150
1650379500000|2022-04-19 14:45:00|2516.6|2513.6|2520.2|2517.2|2521.5|2519|2515.6|2513.2|934
1650379800000|2022-04-19 14:50:00|2520.1|2517.1|2524.8|2521.8|2526|2523.2|2516.8|2514.1|977
1650380100000|2022-04-19 14:55:00|2524.9|2521.9|2523.9|2520.9|2528|2525.5|2523.7|2520.7|703
1650380400000|2022-04-19 15:00:00|2524|2521|2520.9|2517.9|2528.2|2525.2|2520.6|2517.8|856
1650380700000|2022-04-19 15:05:00|2520.7|2517.7|2515.9|2512.9|2522.2|2519.2|2514.6|2511.6|752
1650381000000|2022-04-19 15:10:00|2516|2513|2519.3|2516.3|2520|2517.5|2514.4|2512.4|811
1650381300000|2022-04-19 15:15:00|2519.2|2516.2|2516.3|2514.3|2520.5|2517.5|2514.9|2512.4|812
1650381600000|2022-04-19 15:20:00|2516.6|2514.6|2514.1|2511.1|2517.4|2515.1|2511.6|2509.3|713
1650381900000|2022-04-19 15:25:00|2514.2|2511.2|2515.9|2512.9|2518.1|2515.3|2513|2510.3|865
1650382200000|2022-04-19 15:30:00|2515.8|2512.8|2520.5|2517.5|2522.2|2519.2|2514.9|2512.3|778
1650382500000|2022-04-19 15:35:00|2520.7|2517.7|2518|2515|2521.2|2518.2|2517.6|2514.7|673
1650382800000|2022-04-19 15:40:00|2517.9|2514.9|2515.9|2512.9|2519.1|2516.1|2514.5|2511.8|632
1650383100000|2022-04-19 15:45:00|2516.1|2513.1|2517.8|2514.8|2519.2|2516.4|2515.2|2512.2|614
1650383400000|2022-04-19 15:50:00|2518.1|2515.1|2521.1|2519.1|2522.1|2519.4|2517.9|2514.9|619
1650383700000|2022-04-19 15:55:00|2521.6|2518.6|2522.4|2520.4|2523.4|2521.1|2519.7|2517.1|482
1650384000000|2022-04-19 16:00:00|2522.5|2520.5|2523.3|2520.3|2526.9|2524.3|2521.4|2519.1|599
1650384300000|2022-04-19 16:05:00|2522.7|2520.7|2520.3|2518.3|2524.1|2521.6|2519.9|2517.7|475
1650384600000|2022-04-19 16:10:00|2520.4|2518.4|2523.3|2521.3|2525.1|2522.5|2520.3|2517.8|486
1650384900000|2022-04-19 16:15:00|2523.2|2521.2|2520.4|2517.4|2524.1|2521.3|2519.9|2517.3|443
1650385200000|2022-04-19 16:20:00|2520.3|2517.3|2522.1|2519.1|2522.6|2520|2519.8|2517.3|515
1650385500000|2022-04-19 16:25:00|2522.3|2519.3|2524.5|2522.5|2524.5|2522.5|2520.7|2518.5|399
1650385800000|2022-04-19 16:30:00|2524.4|2522.4|2526.6|2524.6|2527.5|2525.2|2524|2521.5|417
1650386100000|2022-04-19 16:35:00|2526.5|2524.5|2529.5|2526.5|2529.6|2526.8|2526.3|2523.9|429
1650386400000|2022-04-19 16:40:00|2529.4|2526.4|2528.5|2525.5|2529.9|2527.2|2527.8|2525|481
1650386700000|2022-04-19 16:45:00|2528.6|2525.6|2529.5|2526.5|2530.3|2527.8|2527.6|2524.9|418
1650387000000|2022-04-19 16:50:00|2529.8|2526.8|2528.1|2526.1|2530.5|2527.7|2528|2525.7|344
1650387300000|2022-04-19 16:55:00|2528|2526|2528.7|2526.7|2531|2529|2528|2525.4|426
1650387600000|2022-04-19 17:00:00|2529|2527|2527.9|2525.9|2529.6|2527.5|2527.3|2525.3|365
1650387900000|2022-04-19 17:05:00|2528.3|2526.3|2527.2|2525.2|2528.8|2526.8|2527.1|2525.1|344
1650388200000|2022-04-19 17:10:00|2527|2525|2528.1|2526.1|2528.9|2526.9|2526.4|2524.4|364
1650388500000|2022-04-19 17:15:00|2528|2526|2528|2526|2528.9|2526.9|2527.5|2525.2|316
1650388800000|2022-04-19 17:20:00|2528.5|2526.5|2529.4|2527.4|2529.5|2527.5|2526.9|2524.4|284
1650389100000|2022-04-19 17:25:00|2529.5|2527.5|2529.4|2527.4|2531.5|2529.5|2528.5|2526.1|357
1650389400000|2022-04-19 17:30:00|2529.5|2527.5|2526.4|2524.4|2530.1|2528.1|2525.9|2523.9|305
1650389700000|2022-04-19 17:35:00|2526.6|2524.6|2526.9|2524.9|2528.2|2526.2|2526.5|2524.5|250
1650390000000|2022-04-19 17:40:00|2527|2525|2526.9|2524.9|2527.9|2525.6|2526.4|2524.1|293
1650390300000|2022-04-19 17:45:00|2526.8|2524.8|2528.3|2526.3|2528.8|2526.8|2526.1|2524.1|291
1650390600000|2022-04-19 17:50:00|2528.1|2526.1|2528.1|2526.1|2530|2527.6|2527.8|2525.5|288
1650390900000|2022-04-19 17:55:00|2528.2|2526.2|2526.9|2524.9|2528.3|2526.3|2525.8|2523.8|277
1650391200000|2022-04-19 18:00:00|2526.8|2524.8|2527|2525|2528.9|2526.4|2526.7|2524.5|274
1650391500000|2022-04-19 18:05:00|2526.9|2524.9|2527.9|2525.9|2528.6|2526.3|2526.8|2524.8|186
1650391800000|2022-04-19 18:10:00|2527.8|2525.8|2525.7|2523.7|2528.4|2526.4|2525.5|2523.2|280
1650392100000|2022-04-19 18:15:00|2525.6|2523.6|2521.8|2519.8|2526|2524|2521.7|2519.4|331
1650392400000|2022-04-19 18:20:00|2522|2520|2521.8|2519.8|2523.1|2521.1|2520.8|2518.4|344
1650392700000|2022-04-19 18:25:00|2521.9|2519.9|2522.8|2520.8|2523.7|2521.7|2521.6|2519.2|303
1650393000000|2022-04-19 18:30:00|2522.9|2520.9|2526.8|2524.8|2526.9|2524.9|2522.8|2520.3|261
1650393300000|2022-04-19 18:35:00|2526.9|2524.9|2522.3|2520.3|2526.9|2524.9|2522|2519.7|263
1650393600000|2022-04-19 18:40:00|2522.4|2520.4|2524.3|2522.3|2524.3|2522.3|2521.3|2519.3|256
1650393900000|2022-04-19 18:45:00|2524.2|2522.2|2523.9|2521.9|2525.5|2523.4|2523.5|2521.1|223
1650394200000|2022-04-19 18:50:00|2523.8|2521.8|2521.4|2519.4|2524.5|2522.5|2521.2|2518.8|180
1650394500000|2022-04-19 18:55:00|2521.9|2518.9|2523.8|2521.8|2523.9|2521.9|2520.7|2518.7|202
1650394800000|2022-04-19 19:00:00|2524.2|2522.2|2520.9|2518.9|2524.4|2522.4|2520.6|2518.6|237
1650395100000|2022-04-19 19:05:00|2520.8|2518.8|2517.3|2514.3|2521.5|2519.5|2517|2514|216
1650395400000|2022-04-19 19:10:00|2517.4|2514.4|2516.1|2513.1|2518.4|2515.6|2515.3|2512.9|327
1650395700000|2022-04-19 19:15:00|2515.9|2512.9|2513.3|2511.3|2516.6|2514|2513.3|2511|296
1650396000000|2022-04-19 19:20:00|2513.8|2510.8|2514.3|2511.3|2515.1|2512.1|2510.2|2507.5|554
1650396300000|2022-04-19 19:25:00|2513.8|2511.8|2511.7|2508.7|2514.4|2511.8|2511.6|2508.6|504
1650396600000|2022-04-19 19:30:00|2511.5|2508.5|2507.7|2504.7|2512.7|2510.4|2507.7|2504.7|524
1650396900000|2022-04-19 19:35:00|2507.9|2504.9|2511.1|2508.1|2511.2|2508.2|2507|2504|575
1650397200000|2022-04-19 19:40:00|2510.8|2507.8|2514.3|2511.3|2515.5|2512.9|2509.7|2506.8|500
1650397500000|2022-04-19 19:45:00|2513.9|2511.9|2516.5|2513.5|2516.9|2514.3|2513.5|2510.5|497
1650397800000|2022-04-19 19:50:00|2516.8|2513.8|2518.1|2515.1|2519.9|2517.6|2516.4|2513.4|471
1650398100000|2022-04-19 19:55:00|2518.2|2515.2|2518.2|2515.2|2518.4|2515.4|2514.7|2511.7|581
1650398400000|2022-04-19 20:00:00|2518.3|2515.3|2516.9|2513.9|2518.3|2515.4|2515|2512|504
1650398700000|2022-04-19 20:05:00|2517|2514|2515.9|2512.9|2517.3|2514.3|2515.2|2512.5|296
1650399000000|2022-04-19 20:10:00|2516|2513|2516.5|2513.5|2517.6|2515.3|2515.4|2512.9|242
1650399300000|2022-04-19 20:15:00|2516.4|2513.4|2517.3|2515.3|2518.5|2516|2515.9|2512.9|160
1650399600000|2022-04-19 20:20:00|2517.2|2515.2|2518.4|2515.4|2519.4|2516.9|2517|2514.1|201
1650399900000|2022-04-19 20:25:00|2518.8|2515.8|2519.4|2516.4|2519.4|2516.9|2517.9|2514.9|173
1650400200000|2022-04-19 20:30:00|2519.5|2516.5|2518.9|2515.9|2519.5|2517|2518.2|2515.4|137
1650400500000|2022-04-19 20:35:00|2518.4|2516.4|2518.9|2515.9|2519.5|2516.7|2518.1|2515.1|169
1650400800000|2022-04-19 20:40:00|2518.7|2515.7|2519.4|2516.4|2519.8|2517.2|2518.7|2515.7|100
1650401100000|2022-04-19 20:45:00|2519.5|2516.5|2519.1|2516.1|2519.9|2517.1|2518.5|2515.5|164
1650401400000|2022-04-19 20:50:00|2519|2516|2518|2515|2519.1|2516.1|2517.2|2514.2|90
1650401700000|2022-04-19 20:55:00|2518.1|2515.1|2519.4|2516.4|2520.7|2517.3|2517|2514|211
1650405600000|2022-04-19 22:00:00|2520.8|2517.8|2519.6|2516.6|2523.9|2517.9|2518.8|2514.5|228
1650405900000|2022-04-19 22:05:00|2519.2|2516.2|2518.8|2515.8|2519.8|2516.8|2518.2|2515.2|204
1650406200000|2022-04-19 22:10:00|2519|2516|2518.1|2515.1|2519.1|2516.1|2517.9|2514.9|145
1650406500000|2022-04-19 22:15:00|2518.2|2515.2|2515.1|2512.1|2519|2515.4|2514.7|2510.2|232
1650406800000|2022-04-19 22:20:00|2515.2|2512.2|2514.5|2511.5|2518.4|2513.2|2513.1|2509.2|224
1650407100000|2022-04-19 22:25:00|2515.7|2510.5|2516.8|2513.8|2518.8|2513.8|2514.4|2509.7|213
1650407400000|2022-04-19 22:30:00|2516.7|2513.7|2514.9|2511.9|2517|2514|2514.3|2511.3|252
1650407700000|2022-04-19 22:35:00|2514.8|2511.8|2513.2|2510.2|2515|2512|2512.7|2509.7|203
1650408000000|2022-04-19 22:40:00|2512.6|2509.6|2514.3|2511.3|2515.6|2512.6|2512.6|2509.6|236
1650408300000|2022-04-19 22:45:00|2514.5|2511.5|2514.9|2511.9|2516|2513|2513.5|2510.5|219
1650408600000|2022-04-19 22:50:00|2514.8|2511.8|2515.4|2512.4|2515.6|2512.6|2514.2|2511.2|154
1650408900000|2022-04-19 22:55:00|2515.2|2512.2|2514.8|2511.8|2516.1|2513.1|2514.1|2511.1|185
1650409200000|2022-04-19 23:00:00|2514.9|2511.9|2515.8|2512.8|2516.2|2513.2|2514.7|2511.7|228
1650409500000|2022-04-19 23:05:00|2515.9|2512.9|2516|2513|2517|2514|2515.6|2512.6|180
1650409800000|2022-04-19 23:10:00|2515.8|2512.8|2515.7|2512.7|2516.4|2513.4|2514|2511|206
1650410100000|2022-04-19 23:15:00|2515.6|2512.6|2515.5|2512.5|2516.1|2513.1|2514.8|2511.8|123
1650410400000|2022-04-19 23:20:00|2515.4|2512.4|2513.6|2511.6|2515.6|2512.9|2513.5|2510.5|112
1650410700000|2022-04-19 23:25:00|2513.9|2510.9|2512.7|2509.7|2514.4|2511.9|2511.9|2508.9|208
1650411000000|2022-04-19 23:30:00|2512.8|2509.8|2510.4|2507.4|2512.8|2509.9|2510.2|2507.4|222
1650411300000|2022-04-19 23:35:00|2510.5|2507.5|2511.9|2509.9|2512.5|2510|2509.9|2506.9|162
1650411600000|2022-04-19 23:40:00|2511.8|2509.8|2514.2|2511.2|2514.4|2511.4|2511.8|2508.8|216
1650411900000|2022-04-19 23:45:00|2514.3|2511.3|2510.8|2507.8|2514.3|2511.3|2510.2|2507.3|234
1650412200000|2022-04-19 23:50:00|2510.7|2507.7|2512.3|2509.3|2512.8|2509.8|2510.5|2507.6|209
1650412500000|2022-04-19 23:55:00|2512.6|2509.6|2512|2509|2513.1|2510.1|2511.7|2508.7|230
1650412800000|2022-04-20 00:00:00|2511.9|2508.9|2508.8|2505.8|2512.2|2509.2|2507.7|2504.7|426
1650413100000|2022-04-20 00:05:00|2508.6|2505.6|2506.5|2503.5|2508.7|2505.7|2504.7|2501.7|363
1650413400000|2022-04-20 00:10:00|2506.4|2503.4|2506.4|2503.4|2507.5|2504.8|2505.9|2503|331
1650413700000|2022-04-20 00:15:00|2506.5|2503.5|2510.1|2507.1|2510.4|2507.6|2506.1|2503.1|447
1650414000000|2022-04-20 00:20:00|2510.2|2507.2|2509.1|2506.1|2511.2|2508.7|2509|2506|287
1650414300000|2022-04-20 00:25:00|2508.9|2505.9|2509.1|2506.1|2510.5|2507.5|2508|2505|274
1650414600000|2022-04-20 00:30:00|2509|2506|2507.1|2504.1|2509.4|2506.6|2506.5|2503.5|284
1650414900000|2022-04-20 00:35:00|2506.8|2503.8|2508|2505|2508.1|2505.1|2506.5|2503.5|262
1650415200000|2022-04-20 00:40:00|2507.9|2504.9|2508.7|2505.7|2509.2|2506.2|2506.7|2503.7|232
1650415500000|2022-04-20 00:45:00|2508.8|2505.8|2509.1|2506.1|2509.4|2506.4|2507.2|2504.2|284
1650415800000|2022-04-20 00:50:00|2509.2|2506.2|2509.2|2506.2|2509.8|2506.8|2508.6|2505.6|197
1650416100000|2022-04-20 00:55:00|2509.3|2506.3|2508.9|2505.9|2510.5|2507.5|2508.6|2505.6|261
1650416400000|2022-04-20 01:00:00|2508.8|2505.8|2509.9|2506.9|2511.5|2508.5|2507.9|2504.9|649
1650416700000|2022-04-20 01:05:00|2510|2507|2511.9|2508.9|2512|2509|2508.2|2505.2|438
1650417000000|2022-04-20 01:10:00|2512.3|2509.3|2513|2510|2513.8|2510.8|2509.5|2506.5|793
1650417300000|2022-04-20 01:15:00|2512.4|2509.4|2506.1|2503.1|2512.8|2509.8|2505.8|2502.8|899
1650417600000|2022-04-20 01:20:00|2506.3|2503.3|2502|2499|2506.3|2503.3|2500.5|2497.9|827
1650417900000|2022-04-20 01:25:00|2502.1|2499.1|2501.7|2498.7|2503.4|2500.4|2500.5|2498|639
1650418200000|2022-04-20 01:30:00|2501.6|2498.6|2504.4|2501.4|2505|2502|2501|2498|699
1650418500000|2022-04-20 01:35:00|2504.3|2501.3|2502.8|2499.8|2504.4|2501.4|2501.5|2498.7|448
1650418800000|2022-04-20 01:40:00|2502.9|2499.9|2500|2497|2504|2501|2499.9|2496.9|433
1650419100000|2022-04-20 01:45:00|2499.9|2496.9|2500.8|2497.8|2501.5|2498.5|2499.3|2496.3|324
1650419400000|2022-04-20 01:50:00|2500.9|2497.9|2501.9|2498.9|2503.7|2500.7|2499.6|2496.6|595
1650419700000|2022-04-20 01:55:00|2502|2499|2503.5|2500.5|2504.7|2502.1|2501.6|2498.9|570
1650420000000|2022-04-20 02:00:00|2503.6|2500.6|2502.5|2499.5|2504.2|2501.2|2500.9|2497.9|524
1650420300000|2022-04-20 02:05:00|2502.3|2499.3|2505.1|2502.1|2505.7|2502.7|2502.3|2499.3|411
1650420600000|2022-04-20 02:10:00|2504.9|2501.9|2505.9|2502.9|2506.2|2503.2|2504.6|2501.6|377
1650420900000|2022-04-20 02:15:00|2506|2503|2506.4|2503.4|2506.7|2503.8|2503.9|2501.2|255
1650421200000|2022-04-20 02:20:00|2506.3|2503.3|2506.8|2503.8|2507.1|2504.1|2505.7|2502.7|255
1650421500000|2022-04-20 02:25:00|2506.9|2503.9|2508|2505|2509.4|2506.4|2506.8|2503.6|604
1650421800000|2022-04-20 02:30:00|2507.9|2504.9|2506.4|2503.4|2508.8|2505.8|2506.3|2503.3|598
1650422100000|2022-04-20 02:35:00|2506.7|2503.7|2507.6|2504.6|2508.8|2505.8|2505.6|2502.6|382
1650422400000|2022-04-20 02:40:00|2507.5|2504.5|2507.3|2504.3|2508.5|2505.5|2505.5|2502.5|345
1650422700000|2022-04-20 02:45:00|2507.2|2504.2|2505.1|2502.1|2507.3|2504.6|2504.8|2502|323
1650423000000|2022-04-20 02:50:00|2505|2502|2505.7|2502.7|2506.5|2503.5|2504.3|2501.4|256
1650423300000|2022-04-20 02:55:00|2505.6|2502.6|2510.4|2507.4|2510.9|2507.9|2505|2502|332
1650423600000|2022-04-20 03:00:00|2510.7|2507.7|2510.3|2507.3|2512|2509.3|2509.9|2506.9|407
1650423900000|2022-04-20 03:05:00|2510.4|2507.4|2511|2508|2511.4|2508.4|2508.9|2505.9|373
1650424200000|2022-04-20 03:10:00|2511.1|2508.1|2513.2|2510.2|2513.4|2510.4|2510.4|2507.4|475
1650424500000|2022-04-20 03:15:00|2513.1|2510.1|2510.8|2507.8|2513.6|2510.6|2510.1|2507.1|485
1650424800000|2022-04-20 03:20:00|2511.2|2508.2|2512.4|2509.4|2512.9|2509.9|2510.4|2507.4|279
1650425100000|2022-04-20 03:25:00|2512.3|2509.3|2514.3|2511.3|2514.6|2511.6|2511.9|2508.9|425
1650425400000|2022-04-20 03:30:00|2514.4|2511.4|2513.8|2510.8|2514.7|2511.7|2513.2|2510.2|266
1650425700000|2022-04-20 03:35:00|2513.6|2510.6|2513|2510|2514.2|2511.2|2512.8|2509.8|267
1650426000000|2022-04-20 03:40:00|2513.1|2510.1|2512.1|2509.1|2513.1|2510.1|2511.7|2508.9|211
1650426300000|2022-04-20 03:45:00|2512|2509|2510.5|2507.5|2512.2|2509.2|2510|2507|289
1650426600000|2022-04-20 03:50:00|2510.4|2507.4|2510.6|2507.6|2511.1|2508.1|2508.9|2505.9|301
1650426900000|2022-04-20 03:55:00|2510.7|2507.7|2509.9|2506.9|2510.9|2508.1|2509.5|2506.6|212
1650427200000|2022-04-20 04:00:00|2509.8|2506.8|2505.9|2502.9|2510|2507.1|2505.3|2502.3|346
1650427500000|2022-04-20 04:05:00|2505.8|2502.8|2507.7|2504.7|2508.3|2505.3|2505.7|2502.7|313
1650427800000|2022-04-20 04:10:00|2507.8|2504.8|2507.3|2505.3|2508.3|2505.6|2506.9|2503.9|209
1650428100000|2022-04-20 04:15:00|2507.2|2505.2|2507.1|2504.1|2508.2|2505.8|2506.4|2503.4|140
1650428400000|2022-04-20 04:20:00|2507.2|2504.2|2508.1|2505.1|2508.3|2505.6|2505.6|2502.8|221
1650428700000|2022-04-20 04:25:00|2508.3|2505.3|2507.9|2505.9|2508.8|2506|2507.5|2505|184
1650429000000|2022-04-20 04:30:00|2507.8|2505.8|2505.7|2503.7|2508.7|2506.1|2505.5|2502.5|186
1650429300000|2022-04-20 04:35:00|2505.6|2503.6|2504.6|2501.6|2506.2|2503.6|2504.6|2501.6|205
1650429600000|2022-04-20 04:40:00|2504.7|2501.7|2506.5|2503.5|2506.6|2503.6|2504.3|2501.3|275
1650429900000|2022-04-20 04:45:00|2506.6|2503.6|2505.9|2502.9|2506.8|2504.3|2505.2|2502.3|211
1650430200000|2022-04-20 04:50:00|2505.7|2502.7|2506.3|2503.3|2506.3|2503.3|2504.2|2501.6|192
1650430500000|2022-04-20 04:55:00|2505.9|2502.9|2506.1|2503.1|2506.3|2503.3|2504.9|2501.9|224
1650430800000|2022-04-20 05:00:00|2506|2503|2508.2|2505.2|2508.6|2505.6|2505.9|2502.9|295
1650431100000|2022-04-20 05:05:00|2508.1|2505.1|2510.2|2507.2|2510.7|2508.1|2507.3|2504.6|316
1650431400000|2022-04-20 05:10:00|2510.1|2507.1|2509|2506|2510.2|2507.8|2508|2505|201
1650431700000|2022-04-20 05:15:00|2508.9|2505.9|2509.1|2506.1|2509.4|2506.6|2507.9|2505.4|169
1650432000000|2022-04-20 05:20:00|2509.2|2506.2|2509.1|2506.1|2509.9|2507.3|2508.3|2505.9|203
1650432300000|2022-04-20 05:25:00|2509|2506|2508.9|2505.9|2509.5|2506.9|2508|2505.2|240
1650432600000|2022-04-20 05:30:00|2509|2506|2509|2506|2512.3|2509.3|2508.3|2505.5|404
1650432900000|2022-04-20 05:35:00|2508.8|2505.8|2511|2508|2511.4|2508.6|2507.4|2505|361
1650433200000|2022-04-20 05:40:00|2511.1|2508.1|2512|2509|2513.3|2510.6|2510.9|2508|285
1650433500000|2022-04-20 05:45:00|2512.1|2509.1|2509|2506|2512.1|2509.3|2508.9|2505.9|332
1650433800000|2022-04-20 05:50:00|2509.2|2506.2|2506.5|2503.5|2509.5|2506.5|2506.1|2503.1|465
1650434100000|2022-04-20 05:55:00|2506.3|2503.3|2506.2|2503.2|2508|2505|2505.5|2502.5|467
1650434400000|2022-04-20 06:00:00|2506.3|2503.3|2503.6|2500.6|2508.5|2505.6|2503.3|2500.3|582
1650434700000|2022-04-20 06:05:00|2503.7|2500.7|2501.3|2498.3|2504.5|2502.2|2500.6|2497.6|549
1650435000000|2022-04-20 06:10:00|2501.4|2498.4|2502.7|2499.7|2503.8|2501.3|2500.6|2498|714
1650435300000|2022-04-20 06:15:00|2502.6|2499.6|2497.3|2494.3|2502.7|2499.7|2496.8|2494.1|490
1650435600000|2022-04-20 06:20:00|2497.1|2494.1|2495|2493|2498.7|2496.2|2494.3|2492.1|549
1650435900000|2022-04-20 06:25:00|2495.1|2493.1|2497.2|2494.2|2499.3|2496.3|2494.5|2492.2|818
1650436200000|2022-04-20 06:30:00|2497.1|2494.1|2496.8|2493.8|2498|2495.1|2492.8|2489.8|746
1650436500000|2022-04-20 06:35:00|2496.9|2493.9|2498.9|2495.9|2499.3|2496.5|2495.5|2492.7|506
1650436800000|2022-04-20 06:40:00|2498.8|2495.8|2498.5|2496.5|2499.8|2497.3|2497.8|2495.1|334
1650437100000|2022-04-20 06:45:00|2498.6|2496.6|2497|2495|2499.4|2497.4|2496.4|2494.4|285
1650437400000|2022-04-20 06:50:00|2497.1|2495.1|2499.6|2496.6|2499.8|2497.2|2495.4|2493|529
1650437700000|2022-04-20 06:55:00|2499.5|2496.5|2499.4|2497.4|2500.4|2498.2|2498.4|2495.7|503
1650438000000|2022-04-20 07:00:00|2499.2|2497.2|2500.3|2497.3|2500.4|2497.8|2495.8|2493|736
1650438300000|2022-04-20 07:05:00|2500.4|2497.4|2500.7|2497.7|2500.8|2498.3|2495.8|2493.1|680
1650438600000|2022-04-20 07:10:00|2500.6|2497.6|2502.2|2500.2|2502.4|2500.4|2497.9|2495.4|596
1650438900000|2022-04-20 07:15:00|2502|2500|2503.1|2501.1|2504.3|2501.6|2500.8|2498.8|558
1650439200000|2022-04-20 07:20:00|2502.9|2500.9|2502.9|2500.9|2504.4|2501.9|2501.5|2499.3|618
1650439500000|2022-04-20 07:25:00|2503|2501|2501.7|2499.7|2504|2502|2500.9|2498.2|549
1650439800000|2022-04-20 07:30:00|2501.6|2499.6|2496.6|2494.6|2503.7|2501.7|2496.2|2494.1|585
1650440100000|2022-04-20 07:35:00|2496.7|2494.7|2499.2|2497.2|2501|2498.7|2495.9|2493.9|475
1650440400000|2022-04-20 07:40:00|2499.1|2497.1|2498.4|2496.4|2500.1|2497.7|2497.8|2495.8|401
1650440700000|2022-04-20 07:45:00|2498.5|2496.5|2499.8|2496.8|2502.8|2500.2|2498.5|2496.5|455
1650441000000|2022-04-20 07:50:00|2499.7|2496.7|2501.5|2499.5|2502.3|2500|2499.7|2496.7|337
1650441300000|2022-04-20 07:55:00|2501.6|2499.6|2499.7|2497.7|2501.8|2499.8|2499.5|2497.2|383
1650441600000|2022-04-20 08:00:00|2499.8|2497.8|2493.8|2491.8|2499.9|2497.9|2493.6|2491.6|484
1650441900000|2022-04-20 08:05:00|2493.7|2491.7|2492.2|2490.2|2494.2|2492.2|2490.5|2488.5|482
1650442200000|2022-04-20 08:10:00|2492.1|2490.1|2493|2491|2494.3|2491.5|2490.9|2488.4|495
1650442500000|2022-04-20 08:15:00|2493.1|2491.1|2493.2|2491.2|2495|2492.3|2493|2490.5|430
1650442800000|2022-04-20 08:20:00|2493.3|2491.3|2491.4|2489.4|2493.9|2491.7|2491.4|2489|396
1650443100000|2022-04-20 08:25:00|2491.5|2489.5|2491.7|2489.7|2492.9|2490.5|2490.7|2488.7|389
1650443400000|2022-04-20 08:30:00|2491.6|2489.6|2497.8|2495.8|2498|2495.9|2491.5|2489.5|441
1650443700000|2022-04-20 08:35:00|2498.2|2495.2|2499.9|2497.9|2500.6|2498.4|2496.6|2494.2|461
1650444000000|2022-04-20 08:40:00|2499.8|2497.8|2502.7|2500.7|2503.5|2501.4|2498.8|2496.8|538
1650444300000|2022-04-20 08:45:00|2502.6|2500.6|2501.1|2499.1|2503.9|2501.1|2500.1|2497.4|402
1650444600000|2022-04-20 08:50:00|2501|2499|2502.8|2500.8|2503.4|2501.2|2500.8|2498.5|571
1650444900000|2022-04-20 08:55:00|2502.9|2500.9|2502.6|2500.6|2504.3|2501.9|2502.5|2500.2|418
1650445200000|2022-04-20 09:00:00|2502.8|2500.8|2502.7|2500.7|2504.1|2501.7|2502.1|2499.7|505
1650445500000|2022-04-20 09:05:00|2502.6|2500.6|2502|2500|2502.9|2500.9|2500.6|2498.6|394
1650445800000|2022-04-20 09:10:00|2502.1|2500.1|2500.3|2498.3|2502.2|2500.1|2499.4|2497.3|457
1650446100000|2022-04-20 09:15:00|2500.4|2498.4|2499.3|2497.3|2500.5|2498.4|2499.1|2496.6|353
1650446400000|2022-04-20 09:20:00|2499.2|2497.2|2499.7|2496.7|2502.2|2499.9|2499|2496.5|468
1650446700000|2022-04-20 09:25:00|2499.6|2496.6|2500.3|2498.3|2501.9|2499.5|2498.7|2496.1|414
1650447000000|2022-04-20 09:30:00|2500.5|2498.5|2505.1|2503.1|2506|2503.5|2499.8|2497.3|742
1650447300000|2022-04-20 09:35:00|2505.2|2503.2|2504.6|2502.6|2508|2505|2503.9|2501.3|831
1650447600000|2022-04-20 09:40:00|2504.8|2502.8|2503.2|2501.2|2505.8|2503.4|2502.6|2499.8|787
1650447900000|2022-04-20 09:45:00|2503.4|2501.4|2504.5|2502.5|2505.4|2503|2502.7|2500.2|606
1650448200000|2022-04-20 09:50:00|2504.6|2502.6|2506.4|2503.4|2506.6|2504.1|2503.1|2501.1|516
1650448500000|2022-04-20 09:55:00|2506.5|2503.5|2508.3|2506.3|2508.9|2506.4|2505.1|2502.5|638
1650448800000|2022-04-20 10:00:00|2508.2|2506.2|2510.6|2508.6|2511.5|2508.9|2507.8|2505.6|702
1650449100000|2022-04-20 10:05:00|2511.2|2508.2|2514.9|2511.9|2514.9|2512.3|2509.7|2507.3|645
1650449400000|2022-04-20 10:10:00|2515|2512|2516.9|2513.9|2517.2|2514.5|2514.3|2511.7|588
1650449700000|2022-04-20 10:15:00|2516.7|2513.7|2519.7|2516.7|2521.4|2518.8|2516.3|2513.6|605
1650450000000|2022-04-20 10:20:00|2520.1|2517.1|2519.6|2517.6|2520.4|2518.1|2518.3|2516.1|360
1650450300000|2022-04-20 10:25:00|2519.7|2517.7|2518.2|2515.2|2519.9|2517.8|2517.3|2515.1|471
1650450600000|2022-04-20 10:30:00|2518.5|2515.5|2517.2|2514.2|2519.4|2516.4|2516.2|2513.7|454
1650450900000|2022-04-20 10:35:00|2517.1|2514.1|2517.7|2514.7|2518.8|2516.1|2515.5|2512.9|601
1650451200000|2022-04-20 10:40:00|2517.6|2514.6|2523.2|2521.2|2523.2|2521.2|2517.3|2514.6|429
1650451500000|2022-04-20 10:45:00|2523.1|2521.1|2523.5|2520.5|2525.1|2523|2522.8|2520.3|388
1650451800000|2022-04-20 10:50:00|2523.3|2520.3|2522.9|2519.9|2524.4|2522.2|2522.2|2519.3|362
1650452100000|2022-04-20 10:55:00|2522.8|2519.8|2520.8|2517.8|2523.8|2521|2519.9|2517.6|514
1650452400000|2022-04-20 11:00:00|2520.2|2517.2|2524.9|2521.9|2525.4|2522.4|2519.7|2517.2|495
1650452700000|2022-04-20 11:05:00|2524.8|2521.8|2524.7|2521.7|2526.7|2523.7|2524.4|2521.4|463
1650453000000|2022-04-20 11:10:00|2524.6|2521.6|2522|2519|2524.8|2521.8|2520.3|2517.9|339
1650453300000|2022-04-20 11:15:00|2522.1|2519.1|2525.6|2523.6|2527|2524.4|2520.7|2517.7|588
1650453600000|2022-04-20 11:20:00|2525.5|2523.5|2526.8|2523.8|2527.5|2524.5|2525.4|2522.7|430
1650453900000|2022-04-20 11:25:00|2526.7|2523.7|2526|2523|2527.7|2524.8|2525.5|2522.5|442
1650454200000|2022-04-20 11:30:00|2526.3|2523.3|2528.9|2525.9|2529.8|2526.8|2526.2|2523.2|442
1650454500000|2022-04-20 11:35:00|2529|2526|2527.5|2524.5|2531.1|2528.2|2526.5|2524|390
1650454800000|2022-04-20 11:40:00|2527.6|2524.6|2528|2526|2529.5|2527.1|2526.3|2523.7|387
1650455100000|2022-04-20 11:45:00|2528.5|2525.5|2527.2|2524.2|2529.7|2527.3|2526.6|2524.1|275
1650455400000|2022-04-20 11:50:00|2526.7|2524.7|2528.6|2525.6|2529.5|2526.5|2525.4|2522.7|349
1650455700000|2022-04-20 11:55:00|2528.5|2525.5|2524.8|2521.8|2528.6|2525.6|2524.2|2521.6|416
1650456000000|2022-04-20 12:00:00|2524.9|2521.9|2521.7|2518.7|2525.9|2523.2|2520|2517.4|748
1650456300000|2022-04-20 12:05:00|2521.5|2518.5|2519.1|2517.1|2522.7|2520.2|2517.4|2514.4|614
1650456600000|2022-04-20 12:10:00|2519|2517|2517.8|2514.8|2520.8|2518.5|2517.1|2514.7|561
1650456900000|2022-04-20 12:15:00|2517.9|2514.9|2511|2509|2518|2515.1|2509.9|2507.8|764
1650457200000|2022-04-20 12:20:00|2511.2|2509.2|2512|2510|2515.1|2512.7|2510.3|2507.4|868
1650457500000|2022-04-20 12:25:00|2512.3|2510.3|2509.8|2506.8|2513.9|2511.9|2507.9|2505.9|736
1650457800000|2022-04-20 12:30:00|2509.3|2507.3|2506.6|2503.6|2511.8|2509.2|2506.1|2503.3|896
1650458100000|2022-04-20 12:35:00|2506|2504|2506.4|2504.4|2509.5|2506.5|2502.4|2500.1|955
1650458400000|2022-04-20 12:40:00|2506.3|2504.3|2507.8|2504.8|2509.6|2506.6|2505.6|2502.8|707
1650458700000|2022-04-20 12:45:00|2507.9|2504.9|2506.2|2504.2|2508.3|2505.9|2504.8|2501.9|659
1650459000000|2022-04-20 12:50:00|2506.1|2504.1|2511.5|2509.5|2512|2509.8|2503.7|2501.2|735
1650459300000|2022-04-20 12:55:00|2511.4|2509.4|2510|2508|2511.6|2509.6|2508.7|2506.7|574
1650459600000|2022-04-20 13:00:00|2510.1|2508.1|2507.9|2505.9|2512.6|2510.5|2506.5|2504.5|821
1650459900000|2022-04-20 13:05:00|2507.8|2505.8|2506.6|2504.6|2509.8|2507.3|2506.5|2504.3|659
1650460200000|2022-04-20 13:10:00|2506.5|2504.5|2507.6|2505.6|2512.1|2510.1|2505.4|2503.4|694
1650460500000|2022-04-20 13:15:00|2507.5|2505.5|2503.4|2501.4|2508.6|2506.6|2503.3|2501.3|504
1650460800000|2022-04-20 13:20:00|2503.9|2501.9|2504.4|2502.4|2507.4|2505.4|2503.3|2500.9|708
1650461100000|2022-04-20 13:25:00|2504.8|2502.8|2503.9|2501.9|2506.9|2504.9|2502.3|2500.3|627
1650461400000|2022-04-20 13:30:00|2504.1|2502.1|2509.4|2507.4|2512.7|2510.7|2503.5|2501.5|1051
1650461700000|2022-04-20 13:35:00|2509.3|2507.3|2504.9|2502.9|2511.2|2508.8|2501.2|2499.2|889
1650462000000|2022-04-20 13:40:00|2504.8|2502.8|2512.6|2510.6|2512.9|2510.7|2504.5|2502.5|902
1650462300000|2022-04-20 13:45:00|2512.5|2510.5|2514.5|2512.5|2517.7|2515.7|2512.5|2510.2|730
1650462600000|2022-04-20 13:50:00|2514.6|2512.6|2516|2514|2518|2516|2513.2|2511.2|765
1650462900000|2022-04-20 13:55:00|2515.9|2513.9|2511.8|2508.8|2517.4|2515.4|2511.4|2508.6|678
1650463200000|2022-04-20 14:00:00|2511.9|2508.9|2515.7|2513.7|2518|2516|2509.4|2507.4|1050
1650463500000|2022-04-20 14:05:00|2515.4|2513.4|2513|2511|2517.9|2515.9|2512.3|2510.3|843
1650463800000|2022-04-20 14:10:00|2512.9|2510.9|2513.1|2511.1|2515.8|2513.8|2511.2|2509.2|881
1650464100000|2022-04-20 14:15:00|2513.2|2511.2|2516.8|2514.8|2516.9|2514.9|2511.9|2509.4|771
1650464400000|2022-04-20 14:20:00|2516.6|2514.6|2517|2515|2517.8|2515.8|2513.7|2511.5|818
1650464700000|2022-04-20 14:25:00|2516.9|2514.9|2513.2|2511.2|2517|2515|2513|2510.4|633
1650465000000|2022-04-20 14:30:00|2513.1|2511.1|2513.8|2511.8|2521.6|2519.6|2512.7|2510.7|916
1650465300000|2022-04-20 14:35:00|2513.6|2511.6|2517.9|2515.9|2519.1|2517.1|2512.2|2510.2|742
1650465600000|2022-04-20 14:40:00|2517.5|2515.5|2518.6|2516.6|2519.5|2517.5|2515.7|2513.7|837
1650465900000|2022-04-20 14:45:00|2519.2|2517.2|2516.6|2514.6|2519.4|2517.4|2516.2|2514|682
1650466200000|2022-04-20 14:50:00|2516.7|2514.7|2516.8|2514.8|2517.7|2515.7|2514.7|2512.7|653
1650466500000|2022-04-20 14:55:00|2516.6|2514.6|2514.9|2512.9|2518.6|2516.4|2514.3|2512.3|593
1650466800000|2022-04-20 15:00:00|2514.8|2512.8|2515.8|2513.8|2516|2514|2511.3|2509.3|580
1650467100000|2022-04-20 15:05:00|2515.7|2513.7|2518.7|2516.7|2520.4|2518.4|2513.8|2511.8|576
1650467400000|2022-04-20 15:10:00|2518.6|2516.6|2515.2|2513.2|2519.2|2517.2|2515.1|2513.1|525
1650467700000|2022-04-20 15:15:00|2515.1|2513.1|2511.3|2509.3|2515.1|2513.1|2510.4|2507.9|552
1650468000000|2022-04-20 15:20:00|2511.4|2509.4|2517|2514|2517|2514.9|2511.2|2509.2|532
1650468300000|2022-04-20 15:25:00|2516.7|2514.7|2512.9|2510.9|2517|2514.8|2512.8|2510.8|461
1650468600000|2022-04-20 15:30:00|2513.3|2511.3|2515.8|2513.8|2515.9|2513.9|2512.7|2510.7|343
1650468900000|2022-04-20 15:35:00|2515.9|2513.9|2512|2510|2516.7|2514.7|2511.1|2509.1|424
1650469200000|2022-04-20 15:40:00|2511.9|2509.9|2509.1|2507.1|2512.8|2510.8|2508|2506|491
1650469500000|2022-04-20 15:45:00|2509.5|2507.5|2510.5|2508.5|2511.6|2509.6|2509|2507|523
1650469800000|2022-04-20 15:50:00|2510.6|2508.6|2508.9|2506.9|2510.6|2508.6|2507.7|2505.7|505
1650470100000|2022-04-20 15:55:00|2508.8|2506.8|2509.9|2507.9|2511.5|2509.5|2508.5|2506.1|460
1650470400000|2022-04-20 16:00:00|2510|2508|2510.9|2508.9|2513.1|2511.1|2509.9|2507.9|447
1650470700000|2022-04-20 16:05:00|2510.8|2508.8|2509.1|2507.1|2512.4|2510.4|2508.8|2506.8|472
1650471000000|2022-04-20 16:10:00|2509.6|2507.6|2509.5|2507.5|2509.7|2507.7|2507.1|2505.1|454
1650471300000|2022-04-20 16:15:00|2509.6|2507.6|2511.8|2509.8|2512.6|2510.6|2509.6|2507.6|292
1650471600000|2022-04-20 16:20:00|2511.6|2509.6|2512|2510|2513.3|2511.3|2510.9|2508.6|334
1650471900000|2022-04-20 16:25:00|2511.9|2509.9|2513.9|2511.9|2514|2512|2511.4|2509.2|290
1650472200000|2022-04-20 16:30:00|2513.8|2511.8|2515.4|2513.4|2516.1|2514.1|2512.7|2510.2|350
1650472500000|2022-04-20 16:35:00|2515.5|2513.5|2514.3|2512.3|2515.5|2513.5|2513.1|2511.1|270
1650472800000|2022-04-20 16:40:00|2514.4|2512.4|2514.8|2512.8|2515|2513|2513.6|2511.2|190
1650473100000|2022-04-20 16:45:00|2514.7|2512.7|2516.5|2514.5|2516.6|2514.6|2514.7|2512.7|202
1650473400000|2022-04-20 16:50:00|2516.6|2514.6|2516.6|2514.6|2518|2516|2516|2514|256
1650473700000|2022-04-20 16:55:00|2516.8|2514.8|2517.8|2515.8|2518|2516|2516.3|2514.2|179
1650474000000|2022-04-20 17:00:00|2517.9|2515.9|2514.9|2512.9|2519.8|2517.8|2514.9|2512.9|426
1650474300000|2022-04-20 17:05:00|2514.7|2512.7|2515.3|2513.3|2516|2514|2514.4|2512.4|357
1650474600000|2022-04-20 17:10:00|2515.4|2513.4|2514.4|2512.4|2516.3|2514.3|2514.1|2511.9|336
1650474900000|2022-04-20 17:15:00|2514.5|2512.5|2516.7|2514.7|2516.8|2514.8|2513.8|2511.5|460
1650475200000|2022-04-20 17:20:00|2517.2|2515.2|2517.8|2515.8|2519.7|2517.3|2516.6|2514.1|406
1650475500000|2022-04-20 17:25:00|2518.3|2516.3|2515.5|2513.5|2518.8|2516.3|2515.2|2513.2|342
1650475800000|2022-04-20 17:30:00|2515.4|2513.4|2520.2|2517.2|2520.9|2518.2|2514.5|2512.5|441
1650476100000|2022-04-20 17:35:00|2520.3|2517.3|2520.6|2517.6|2521.1|2518.4|2518.6|2516|347
1650476400000|2022-04-20 17:40:00|2520.5|2517.5|2520.2|2517.2|2521.2|2518.7|2519.1|2516.6|267
1650476700000|2022-04-20 17:45:00|2520.1|2517.1|2518|2515|2520.3|2517.8|2517.6|2514.9|320
1650477000000|2022-04-20 17:50:00|2517.9|2514.9|2516.7|2513.7|2518.4|2516.3|2516.3|2513.4|360
1650477300000|2022-04-20 17:55:00|2516.6|2513.6|2517.4|2514.4|2517.6|2515.1|2515|2512.5|329
1650477600000|2022-04-20 18:00:00|2517.6|2514.6|2517.7|2514.7|2519.2|2516.5|2516.6|2514|397
1650477900000|2022-04-20 18:05:00|2517.6|2514.6|2517.5|2515.5|2519.3|2516.5|2517.1|2514.6|316
1650478200000|2022-04-20 18:10:00|2517.4|2515.4|2518.5|2516.5|2519.6|2517.3|2517.4|2515.4|248
1650478500000|2022-04-20 18:15:00|2518.6|2516.6|2514.6|2512.6|2518.7|2516.7|2514.5|2512.5|211
1650478800000|2022-04-20 18:20:00|2514.5|2512.5|2514.7|2511.7|2516.7|2514.2|2514.4|2511.7|275
1650479100000|2022-04-20 18:25:00|2514.6|2512.6|2516.8|2513.8|2518.3|2515.8|2514.1|2511.6|380
1650479400000|2022-04-20 18:30:00|2517.1|2514.1|2514.8|2511.8|2518|2515.7|2514.1|2511.7|301
1650479700000|2022-04-20 18:35:00|2514.7|2511.7|2514|2512|2515.4|2512.4|2512.3|2509.6|314
1650480000000|2022-04-20 18:40:00|2514.1|2512.1|2512.6|2510.6|2514.2|2512.1|2512.1|2509.6|266
1650480300000|2022-04-20 18:45:00|2512.5|2510.5|2511.3|2509.3|2512.7|2510.7|2511.1|2508.5|189
1650480600000|2022-04-20 18:50:00|2511.2|2509.2|2512|2510|2512.2|2510.2|2510.6|2508.6|175
1650480900000|2022-04-20 18:55:00|2511.9|2509.9|2511.5|2509.5|2512.6|2510.1|2510.7|2508.2|229
1650481200000|2022-04-20 19:00:00|2511.6|2509.6|2512.6|2510.6|2513.6|2511.2|2510.3|2507.9|266
1650481500000|2022-04-20 19:05:00|2512.5|2510.5|2514.3|2511.3|2514.7|2512.2|2512|2509.7|267
1650481800000|2022-04-20 19:10:00|2514.2|2511.2|2515.6|2513.6|2516|2513.7|2513.6|2511.2|187
1650482100000|2022-04-20 19:15:00|2515.9|2512.9|2516|2514|2516.7|2514.5|2515.1|2512.5|201
1650482400000|2022-04-20 19:20:00|2515.9|2513.9|2518.4|2516.4|2518.4|2516.4|2515.4|2513.4|236
1650482700000|2022-04-20 19:25:00|2518.6|2516.6|2517.6|2515.6|2519.3|2517.3|2517|2515|270
1650483000000|2022-04-20 19:30:00|2517.7|2515.7|2520.4|2518.4|2520.6|2518.6|2517.7|2515.7|286
1650483300000|2022-04-20 19:35:00|2520.6|2518.6|2518.6|2516.6|2520.8|2518.8|2518.4|2516.4|276
1650483600000|2022-04-20 19:40:00|2519.1|2517.1|2521|2519|2521.1|2519.1|2519.1|2517.1|191
1650483900000|2022-04-20 19:45:00|2521.7|2519.7|2523|2521|2523.8|2521.8|2520.8|2518.8|296
1650484200000|2022-04-20 19:50:00|2522.9|2520.9|2522.8|2520.8|2523.6|2521.6|2521.7|2519.7|248
1650484500000|2022-04-20 19:55:00|2522.7|2520.7|2523.6|2521.6|2523.7|2521.7|2521.6|2519.6|278
1650484800000|2022-04-20 20:00:00|2523.1|2521.1|2521|2519|2523.2|2521.2|2520.4|2518.4|197
1650485100000|2022-04-20 20:05:00|2520.9|2518.9|2519.6|2517.6|2521.1|2519.1|2519.6|2517.6|169
1650485400000|2022-04-20 20:10:00|2519.8|2517.8|2518.9|2516.9|2520.1|2518.1|2518.9|2516.9|144
1650485700000|2022-04-20 20:15:00|2519|2517|2519.5|2517.5|2520.2|2518.2|2518.9|2516.9|130
1650486000000|2022-04-20 20:20:00|2519.8|2517.8|2520.5|2518.5|2520.7|2518.7|2519.7|2517.7|115
1650486300000|2022-04-20 20:25:00|2520.6|2518.6|2520.7|2518.7|2520.8|2518.8|2519.5|2517.5|105
1650486600000|2022-04-20 20:30:00|2520.8|2518.8|2522.3|2520.3|2522.4|2520.4|2519.9|2517.9|147
1650486900000|2022-04-20 20:35:00|2522.2|2520.2|2522.2|2520.2|2522.8|2520.8|2521.9|2519.5|113
1650487200000|2022-04-20 20:40:00|2522.1|2520.1|2522.5|2520.5|2522.9|2520.9|2522|2520|83
1650487500000|2022-04-20 20:45:00|2522.7|2520.7|2522.6|2520.6|2523.6|2520.9|2521.9|2519.5|166
1650487800000|2022-04-20 20:50:00|2522.8|2520.8|2521.8|2518.8|2523.6|2521|2520.8|2518.3|176
1650488100000|2022-04-20 20:55:00|2522.1|2519.1|2521.4|2518.4|2522.5|2520.1|2520.2|2515.8|177
1650492000000|2022-04-20 22:00:00|2520.5|2517.5|2520.3|2517.3|2521.5|2518.9|2519.9|2517.2|178
1650492300000|2022-04-20 22:05:00|2520.5|2517.5|2519.2|2517.2|2520.5|2518|2518.6|2516|136
1650492600000|2022-04-20 22:10:00|2519.1|2517.1|2519|2516|2519.5|2517.1|2518.6|2515.9|66
1650492900000|2022-04-20 22:15:00|2518.9|2515.9|2517.5|2515.5|2519|2516.4|2517|2514.6|140
1650493200000|2022-04-20 22:20:00|2517.4|2515.4|2517.6|2515.6|2518.4|2515.9|2517.3|2514.8|136
1650493500000|2022-04-20 22:25:00|2517.7|2515.7|2517.4|2515.4|2518|2515.8|2517|2514.6|64
1650493800000|2022-04-20 22:30:00|2517.3|2515.3|2515.6|2513.6|2517.4|2515.3|2515.6|2513.2|167
1650494100000|2022-04-20 22:35:00|2515.2|2513.2|2514.9|2512.9|2515.9|2513.7|2514.5|2512|178
1650494400000|2022-04-20 22:40:00|2515.2|2513.2|2518.5|2515.5|2518.5|2515.5|2515|2512.7|193
1650494700000|2022-04-20 22:45:00|2518.1|2515.1|2516.6|2513.6|2518.7|2515.7|2515.6|2513|400
1650495000000|2022-04-20 22:50:00|2516.5|2513.5|2516.5|2514.5|2517.7|2515.1|2515.8|2512.8|228
1650495300000|2022-04-20 22:55:00|2516.4|2514.4|2515.8|2513.8|2516.6|2514.6|2515.3|2513|143
1650495600000|2022-04-20 23:00:00|2516|2514|2517.6|2514.6|2518.2|2515.7|2515.6|2512.6|188
1650495900000|2022-04-20 23:05:00|2517.2|2515.2|2516.6|2514.6|2517.5|2515.2|2516.2|2513.8|196
1650496200000|2022-04-20 23:10:00|2516.7|2514.7|2515.7|2513.7|2517|2514.7|2514.9|2512.8|140
1650496500000|2022-04-20 23:15:00|2516|2514|2517.2|2515.2|2517.3|2515.3|2516|2513.4|111
1650496800000|2022-04-20 23:20:00|2517.1|2515.1|2517.1|2515.1|2517.8|2515.5|2516.4|2514.4|124
1650497100000|2022-04-20 23:25:00|2517.2|2515.2|2517.1|2514.1|2517.8|2515.8|2515.6|2513.4|123
1650497400000|2022-04-20 23:30:00|2516.9|2513.9|2516.9|2514.9|2517.8|2515.5|2515|2512.5|165
1650497700000|2022-04-20 23:35:00|2516.5|2514.5|2516.6|2514.6|2517.5|2515.3|2515.6|2513.6|152
1650498000000|2022-04-20 23:40:00|2516.4|2514.4|2516.5|2514.5|2517.2|2515|2515.7|2513.1|177
1650498300000|2022-04-20 23:45:00|2516.6|2514.6|2517.4|2515.4|2518.1|2516.1|2516.4|2513.9|197
1650498600000|2022-04-20 23:50:00|2517.3|2515.3|2518.7|2516.7|2519.2|2517.1|2517|2514.9|268
1650498900000|2022-04-20 23:55:00|2518.4|2516.4|2517.8|2515.8|2518.6|2516.6|2517.1|2515.1|279
1650499200000|2022-04-21 00:00:00|2517.7|2515.7|2517.3|2515.3|2519.1|2517.1|2516|2514|448
1650499500000|2022-04-21 00:05:00|2517.5|2515.5|2515.5|2513.5|2518.2|2516.2|2514.9|2512.9|349
1650499800000|2022-04-21 00:10:00|2515.6|2513.6|2512.1|2510.1|2515.6|2513.6|2512|2510|377
1650500100000|2022-04-21 00:15:00|2512|2510|2512.1|2510.1|2513.3|2511.3|2511.6|2509.6|316
1650500400000|2022-04-21 00:20:00|2512|2510|2511.9|2509.9|2513.3|2511.3|2511|2509|326
1650500700000|2022-04-21 00:25:00|2511.6|2509.6|2512|2510|2512.7|2510.7|2511.3|2509.3|246
1650501000000|2022-04-21 00:30:00|2511.9|2509.9|2513|2511|2513.1|2511.1|2511.5|2509.5|223
1650501300000|2022-04-21 00:35:00|2513.3|2511.3|2511.3|2509.3|2513.5|2511.5|2511|2509|288
1650501600000|2022-04-21 00:40:00|2511.2|2509.2|2511.9|2509.9|2513.1|2511.1|2511.2|2509.2|249
1650501900000|2022-04-21 00:45:00|2512|2510|2512.6|2510.6|2514|2512|2511.7|2509.7|275
1650502200000|2022-04-21 00:50:00|2512.4|2510.4|2513.5|2511.5|2514|2512|2512.3|2510.3|492
1650502500000|2022-04-21 00:55:00|2513.3|2511.3|2516.3|2514.3|2516.4|2514.4|2513.2|2511.2|448
1650502800000|2022-04-21 01:00:00|2516.4|2514.4|2513.5|2511.5|2516.8|2514.8|2513|2511|616
1650503100000|2022-04-21 01:05:00|2513.4|2511.4|2514.4|2512.4|2514.8|2512.8|2511.2|2509.2|491
1650503400000|2022-04-21 01:10:00|2514.5|2512.5|2513.9|2511.9|2515.3|2513.3|2513.7|2511.7|369
1650503700000|2022-04-21 01:15:00|2514|2512|2515.8|2513.8|2517|2515|2513.7|2511.7|626
1650504000000|2022-04-21 01:20:00|2515.9|2513.9|2514.8|2512.8|2516.5|2514.5|2513.1|2511.1|449
1650504300000|2022-04-21 01:25:00|2514.7|2512.7|2513.8|2511.8|2515.3|2513.3|2513|2511|415
1650504600000|2022-04-21 01:30:00|2513.7|2511.7|2514.2|2512.2|2515.6|2513.6|2512.5|2510.5|542
1650504900000|2022-04-21 01:35:00|2514.1|2512.1|2515.7|2513.7|2516.3|2514.3|2514|2512|539
1650505200000|2022-04-21 01:40:00|2515.8|2513.8|2516.8|2514.8|2517|2515|2514.6|2512.6|455
1650505500000|2022-04-21 01:45:00|2516.9|2514.9|2519|2517|2519.8|2517.8|2516.4|2514.4|427
1650505800000|2022-04-21 01:50:00|2519.1|2517.1|2515.8|2513.8|2519.8|2517.8|2515.1|2513.1|479
1650506100000|2022-04-21 01:55:00|2515.9|2513.9|2514.8|2512.8|2516.5|2514.5|2514.7|2512.7|497
1650506400000|2022-04-21 02:00:00|2514.9|2512.9|2514.4|2512.4|2515.2|2513.2|2513.6|2511.6|505
1650506700000|2022-04-21 02:05:00|2514.3|2512.3|2514.7|2512.7|2515.5|2513.5|2513.6|2511.6|304
1650507000000|2022-04-21 02:10:00|2514.6|2512.6|2512.6|2510.6|2515.4|2513.4|2512.5|2510.5|421
1650507300000|2022-04-21 02:15:00|2512.7|2510.7|2513.8|2511.8|2514|2512|2512.7|2510.7|297
1650507600000|2022-04-21 02:20:00|2513.6|2511.6|2513.5|2511.5|2514.1|2512.1|2513|2511|177
1650507900000|2022-04-21 02:25:00|2513.7|2511.7|2513.3|2511.3|2514.3|2512.3|2512.8|2510.8|203
1650508200000|2022-04-21 02:30:00|2513.1|2511.1|2512.8|2510.8|2514.8|2512.8|2512.5|2510.5|355
1650508500000|2022-04-21 02:35:00|2512.7|2510.7|2512.4|2510.4|2514.4|2512.4|2512.1|2510.1|355
1650508800000|2022-04-21 02:40:00|2512.7|2510.7|2512.1|2510.1|2513.7|2511.7|2511.6|2509.6|313
1650509100000|2022-04-21 02:45:00|2512|2510|2510.8|2508.8|2512.4|2510.4|2510.5|2508.5|349
1650509400000|2022-04-21 02:50:00|2510.9|2508.9|2509.6|2507.6|2511.4|2509.4|2509.3|2507.1|330
1650509700000|2022-04-21 02:55:00|2509.7|2507.7|2509.1|2507.1|2510.1|2508.1|2508.1|2506.1|466
1650510000000|2022-04-21 03:00:00|2509|2507|2508.5|2506.5|2509.4|2507.4|2507.4|2505.4|362
1650510300000|2022-04-21 03:05:00|2508.4|2506.4|2509.1|2507.1|2509.9|2507.9|2508.4|2506.4|356
1650510600000|2022-04-21 03:10:00|2509.4|2507.4|2507.8|2505.8|2510.2|2508.2|2507.3|2505.3|341
1650510900000|2022-04-21 03:15:00|2507.7|2505.7|2508.3|2506.3|2509.3|2507.3|2507.1|2505.1|214
1650511200000|2022-04-21 03:20:00|2508.4|2506.4|2508.4|2506.4|2509.1|2507.1|2507.2|2505.2|267
1650511500000|2022-04-21 03:25:00|2508.2|2506.2|2505.9|2503.9|2508.4|2506.4|2505.7|2503.7|209
1650511800000|2022-04-21 03:30:00|2505.8|2503.8|2505.9|2503.9|2506.4|2504.4|2504.7|2502.7|293
1650512100000|2022-04-21 03:35:00|2506|2504|2506.2|2504.2|2506.3|2504.3|2504.8|2502.8|189
1650512400000|2022-04-21 03:40:00|2506.1|2504.1|2506.3|2504.3|2507|2505|2506|2504|211
1650512700000|2022-04-21 03:45:00|2506.2|2504.2|2505.9|2503.9|2506.5|2504.5|2505.5|2503.5|168
1650513000000|2022-04-21 03:50:00|2505.8|2503.8|2504.9|2502.9|2506.3|2504.3|2504.8|2502.8|185
1650513300000|2022-04-21 03:55:00|2505|2503|2505.8|2503.8|2506|2504|2504.6|2502.6|175
1650513600000|2022-04-21 04:00:00|2505.5|2503.5|2505.8|2503.8|2506.5|2504.5|2505|2503|220
1650513900000|2022-04-21 04:05:00|2505.6|2503.6|2505.6|2503.6|2505.9|2503.9|2505|2503|189
1650514200000|2022-04-21 04:10:00|2505.7|2503.7|2505.8|2503.8|2506.4|2504.4|2505.3|2503.3|160
1650514500000|2022-04-21 04:15:00|2505.6|2503.6|2507.2|2505.2|2507.6|2505.6|2505.5|2503.5|200
1650514800000|2022-04-21 04:20:00|2507.3|2505.3|2505.9|2503.9|2507.8|2505.8|2505.9|2503.9|179
1650515100000|2022-04-21 04:25:00|2506|2504|2506.6|2504.6|2507.6|2505.6|2506|2504|170
1650515400000|2022-04-21 04:30:00|2506.4|2504.4|2505.9|2503.9|2506.9|2504.9|2505.7|2503.7|133
1650515700000|2022-04-21 04:35:00|2505.8|2503.8|2504.9|2502.9|2506|2504|2504.7|2502.7|167
1650516000000|2022-04-21 04:40:00|2504.8|2502.8|2505.6|2503.6|2506|2504|2504.8|2502.8|148
1650516300000|2022-04-21 04:45:00|2505.8|2503.8|2505.4|2503.4|2505.8|2503.8|2504.7|2502.7|170
1650516600000|2022-04-21 04:50:00|2505.3|2503.3|2505.5|2503.5|2506|2504|2504.9|2502.9|166
1650516900000|2022-04-21 04:55:00|2505.7|2503.7|2505|2503|2506|2504|2504.7|2502.7|123
1650517200000|2022-04-21 05:00:00|2505.1|2503.1|2506.7|2504.7|2507.5|2505.5|2504.3|2502.3|306
1650517500000|2022-04-21 05:05:00|2506.5|2504.5|2505.9|2503.9|2507.4|2505.4|2505.8|2503.8|288
1650517800000|2022-04-21 05:10:00|2506|2504|2506.2|2504.2|2506.6|2504.6|2504.4|2502.4|353
1650518100000|2022-04-21 05:15:00|2506.1|2504.1|2507.1|2505.1|2508.2|2506.2|2505.6|2503.6|381
1650518400000|2022-04-21 05:20:00|2507.2|2505.2|2509.8|2507.8|2510|2508|2506.5|2504.5|310
1650518700000|2022-04-21 05:25:00|2510.1|2508.1|2509.4|2507.4|2510.1|2508.1|2507.8|2505.8|332
1650519000000|2022-04-21 05:30:00|2509.6|2507.6|2509.2|2507.2|2510|2508|2507.5|2505.5|498
1650519300000|2022-04-21 05:35:00|2509.4|2507.4|2506.7|2504.7|2510.1|2508.1|2506.4|2504.4|372
1650519600000|2022-04-21 05:40:00|2506.5|2504.5|2506.9|2504.9|2507.6|2505.6|2505.4|2503.4|357
1650519900000|2022-04-21 05:45:00|2507.1|2505.1|2507.4|2505.4|2507.5|2505.5|2505.1|2503.1|395
1650520200000|2022-04-21 05:50:00|2507.3|2505.3|2510.9|2508.9|2511.6|2509.6|2506.9|2504.9|444
1650520500000|2022-04-21 05:55:00|2511|2509|2509.6|2507.6|2511.6|2509.6|2509.6|2507.6|398
1650520800000|2022-04-21 06:00:00|2509.7|2507.7|2510.9|2508.9|2514|2512|2509.7|2507.7|516
1650521100000|2022-04-21 06:05:00|2511|2509|2509.6|2507.6|2511.6|2509.6|2509.4|2507.4|466
1650521400000|2022-04-21 06:10:00|2509.7|2507.7|2509.9|2507.9|2510.6|2508.6|2508.6|2506.6|380
1650521700000|2022-04-21 06:15:00|2509.8|2507.8|2509.4|2507.4|2510.8|2508.8|2508.9|2506.9|318
1650522000000|2022-04-21 06:20:00|2509.1|2507.1|2506.5|2504.5|2509.3|2507.3|2506.1|2504.1|453
1650522300000|2022-04-21 06:25:00|2506.9|2504.9|2506.5|2504.5|2507.6|2505.6|2505.6|2503.6|527
1650522600000|2022-04-21 06:30:00|2506.7|2504.7|2508.2|2506.2|2509.2|2507.2|2506.3|2504.3|544
1650522900000|2022-04-21 06:35:00|2508|2506|2510|2508|2510.7|2508.7|2507.7|2505.7|428
1650523200000|2022-04-21 06:40:00|2510.2|2508.2|2511|2509|2512.1|2510.1|2509|2507|496
1650523500000|2022-04-21 06:45:00|2510.8|2508.8|2508.2|2506.2|2511.2|2509.2|2507.9|2505.9|446
1650523800000|2022-04-21 06:50:00|2508.3|2506.3|2509.1|2507.1|2510.3|2508.3|2508|2506|478
1650524100000|2022-04-21 06:55:00|2509|2507|2508.8|2506.8|2510|2508|2508.5|2506.5|496
1650524400000|2022-04-21 07:00:00|2508.9|2506.9|2505.7|2503.7|2508.9|2506.9|2504.7|2502.7|619
1650524700000|2022-04-21 07:05:00|2505.8|2503.8|2500.6|2498.6|2505.9|2503.9|2500.3|2498.3|517
1650525000000|2022-04-21 07:10:00|2500.7|2498.7|2500.1|2498.1|2502.2|2500.2|2498.7|2496.7|641
1650525300000|2022-04-21 07:15:00|2500|2498|2500.1|2498.1|2500.6|2498.6|2498.9|2496.9|620
1650525600000|2022-04-21 07:20:00|2500.2|2498.2|2503.2|2501.2|2503.5|2501.5|2499.5|2497.5|535
1650525900000|2022-04-21 07:25:00|2503.3|2501.3|2507.2|2505.2|2507.9|2505.9|2502.9|2500.9|575
1650526200000|2022-04-21 07:30:00|2507.6|2505.6|2504.4|2502.4|2507.6|2505.6|2503.2|2501.2|478
1650526500000|2022-04-21 07:35:00|2504.5|2502.5|2506.4|2504.4|2508.9|2506.9|2504.5|2502.5|561
1650526800000|2022-04-21 07:40:00|2506.3|2504.3|2509.2|2507.2|2509.8|2507.8|2505.1|2503.1|457
1650527100000|2022-04-21 07:45:00|2509.1|2507.1|2508.2|2506.2|2509.5|2507.5|2506.5|2504.5|455
1650527400000|2022-04-21 07:50:00|2508.1|2506.1|2508.2|2506.2|2509.9|2507.9|2506.5|2504.5|548
1650527700000|2022-04-21 07:55:00|2508.1|2506.1|2506.9|2504.9|2508.5|2506.5|2506.4|2504.4|492
1650528000000|2022-04-21 08:00:00|2506.6|2504.6|2506|2504|2506.8|2504.8|2504|2502|582
1650528300000|2022-04-21 08:05:00|2505.9|2503.9|2500.1|2498.1|2505.9|2503.9|2499|2497|618
1650528600000|2022-04-21 08:10:00|2500.2|2498.2|2501.2|2499.2|2501.4|2499.4|2499.2|2497.2|335
1650528900000|2022-04-21 08:15:00|2501.4|2499.4|2501.9|2499.9|2501.9|2499.9|2499.7|2497.7|271
1650529200000|2022-04-21 08:20:00|2501.8|2499.8|2500.3|2498.3|2502.8|2500.8|2499.6|2497.6|349
1650529500000|2022-04-21 08:25:00|2500.2|2498.2|2495.3|2493.3|2500.2|2498.2|2495.3|2493.3|432
1650529800000|2022-04-21 08:30:00|2495.4|2493.4|2495.7|2493.7|2495.8|2493.8|2491.3|2489.3|691
1650530100000|2022-04-21 08:35:00|2495.4|2493.4|2496.8|2494.8|2497.9|2495.9|2494.5|2492.5|523
1650530400000|2022-04-21 08:40:00|2496.7|2494.7|2500.3|2498.3|2501.3|2499.3|2496|2494|488
1650530700000|2022-04-21 08:45:00|2500.2|2498.2|2501.2|2499.2|2502.5|2500.5|2500.2|2498.2|446
1650531000000|2022-04-21 08:50:00|2501.1|2499.1|2501|2499|2501.4|2499.4|2499.9|2497.9|415
1650531300000|2022-04-21 08:55:00|2501.1|2499.1|2500.3|2498.3|2501.1|2499.1|2496.3|2494.3|392
1650531600000|2022-04-21 09:00:00|2500.2|2498.2|2496.8|2494.8|2501.4|2499.4|2496.6|2494.6|452
1650531900000|2022-04-21 09:05:00|2496.7|2494.7|2494.8|2492.8|2497.4|2495.4|2494.2|2492.2|310
1650532200000|2022-04-21 09:10:00|2494.7|2492.7|2489.6|2487.6|2494.9|2492.9|2488.7|2486.7|487
1650532500000|2022-04-21 09:15:00|2489.7|2487.7|2491.1|2489.1|2491.9|2489.9|2488.4|2486.4|474
1650532800000|2022-04-21 09:20:00|2491|2489|2493.9|2491.9|2494.4|2492.4|2490.6|2488.6|465
1650533100000|2022-04-21 09:25:00|2494|2492|2493.4|2491.4|2494.6|2492.6|2491.8|2489.8|367
1650533400000|2022-04-21 09:30:00|2493.2|2491.2|2493.5|2491.5|2495.2|2493.2|2493.1|2491.1|461
1650533700000|2022-04-21 09:35:00|2493.6|2491.6|2493.9|2491.9|2494.9|2492.9|2493.3|2491.3|257
1650534000000|2022-04-21 09:40:00|2494.1|2492.1|2492.6|2490.6|2494.4|2492.4|2491.1|2489.1|370
1650534300000|2022-04-21 09:45:00|2492.5|2490.5|2492.6|2490.6|2493.6|2491.6|2490.8|2488.8|457
1650534600000|2022-04-21 09:50:00|2492.7|2490.7|2488.7|2486.7|2493.7|2491.7|2488.6|2486.6|366
1650534900000|2022-04-21 09:55:00|2488.6|2486.6|2483.9|2481.9|2488.8|2486.8|2481|2479|484
1650535200000|2022-04-21 10:00:00|2484|2482|2472.7|2470.7|2484|2482|2469.6|2467.6|627
1650535500000|2022-04-21 10:05:00|2472.6|2470.6|2475.8|2473.8|2476.7|2474.7|2470.8|2468.8|542
1650535800000|2022-04-21 10:10:00|2476.2|2474.2|2476.4|2474.4|2477.8|2475.8|2474.1|2472.1|567
1650536100000|2022-04-21 10:15:00|2476.3|2474.3|2480.5|2478.5|2481.2|2479.2|2475.5|2473.5|494
1650536400000|2022-04-21 10:20:00|2480.6|2478.6|2479.7|2477.7|2482.3|2480.3|2476.8|2474.8|487
1650536700000|2022-04-21 10:25:00|2479.4|2477.4|2479.4|2477.4|2480.8|2478.8|2478|2476|494
1650537000000|2022-04-21 10:30:00|2479.3|2477.3|2473.7|2471.7|2479.6|2477.6|2472.9|2470.9|604
1650537300000|2022-04-21 10:35:00|2473.6|2471.6|2475.7|2473.7|2478|2476|2472.7|2470.7|556
1650537600000|2022-04-21 10:40:00|2475.5|2473.5|2469.8|2467.8|2475.7|2473.7|2467.7|2465.7|427
1650537900000|2022-04-21 10:45:00|2469.4|2467.4|2468.6|2466.6|2471.9|2469.9|2468.1|2466.1|543
1650538200000|2022-04-21 10:50:00|2468.7|2466.7|2467.6|2465.6|2471.3|2469.3|2467.2|2465.2|434
1650538500000|2022-04-21 10:55:00|2468|2466|2464.5|2462.5|2469.1|2467.1|2464.4|2462.4|345
1650538800000|2022-04-21 11:00:00|2464.7|2462.7|2464.1|2462.1|2465.6|2463.6|2462.2|2460.2|601
1650539100000|2022-04-21 11:05:00|2464|2462|2464.8|2462.8|2467|2465|2463.2|2461.2|590
1650539400000|2022-04-21 11:10:00|2464.5|2462.5|2461.6|2459.6|2465.8|2463.8|2461.3|2459.3|541
1650539700000|2022-04-21 11:15:00|2461.7|2459.7|2463.6|2461.6|2463.7|2461.7|2460.9|2458.9|520
1650540000000|2022-04-21 11:20:00|2463.9|2461.9|2463.6|2461.6|2463.9|2461.9|2460.7|2458.7|416
1650540300000|2022-04-21 11:25:00|2463.7|2461.7|2471.9|2469.9|2471.9|2469.9|2463.6|2461.6|569
1650540600000|2022-04-21 11:30:00|2471.8|2469.8|2470.2|2468.2|2474.1|2472.1|2469.2|2467.2|547
1650540900000|2022-04-21 11:35:00|2470.1|2468.1|2460.9|2458.9|2470.1|2468.1|2460.5|2458.5|478
1650541200000|2022-04-21 11:40:00|2460.8|2458.8|2460.7|2458.7|2462.9|2460.9|2459.7|2457.7|599
1650541500000|2022-04-21 11:45:00|2460.8|2458.8|2459.5|2457.5|2462.5|2460.5|2458.7|2456.7|692
1650541800000|2022-04-21 11:50:00|2459.6|2457.6|2459.2|2457.2|2463.3|2461.3|2458.4|2456.4|763
1650542100000|2022-04-21 11:55:00|2459.1|2457.1|2467.8|2465.8|2468|2466|2459|2457|780
1650542400000|2022-04-21 12:00:00|2468.1|2466.1|2464.4|2462.4|2468.3|2466.3|2461.3|2459.3|879
1650542700000|2022-04-21 12:05:00|2464.3|2462.3|2470.6|2468.6|2471|2469|2463.7|2461.7|664
1650543000000|2022-04-21 12:10:00|2470.9|2468.9|2468.7|2466.7|2471.4|2469.4|2465|2463|772
1650543300000|2022-04-21 12:15:00|2468.6|2466.6|2467.8|2465.8|2469.5|2467.5|2465.1|2462.5|814
1650543600000|2022-04-21 12:20:00|2467.2|2465.2|2467.6|2465.6|2470.3|2468.3|2464.1|2462.1|904
1650543900000|2022-04-21 12:25:00|2467.5|2465.5|2470.4|2467.4|2471.7|2469.7|2467.5|2465.5|755
1650544200000|2022-04-21 12:30:00|2470.6|2467.6|2477|2475|2478.2|2476.2|2468.7|2466.3|1217
1650544500000|2022-04-21 12:35:00|2476.9|2474.9|2480.9|2478.9|2482.1|2480.1|2475.7|2473.7|885
1650544800000|2022-04-21 12:40:00|2480.8|2478.8|2476.9|2474.9|2484.2|2482.2|2476.8|2474.8|848
1650545100000|2022-04-21 12:45:00|2477.2|2475.2|2476.3|2474.3|2479.7|2477.7|2475.2|2473.2|689
1650545400000|2022-04-21 12:50:00|2476.4|2474.4|2480.6|2478.6|2481.4|2479.4|2475.3|2473.3|756
1650545700000|2022-04-21 12:55:00|2480.9|2478.9|2478.5|2476.5|2481.9|2479.9|2478.4|2476.3|766
1650546000000|2022-04-21 13:00:00|2478.4|2476.4|2481.2|2479.2|2485|2483|2477.9|2475.9|1013
1650546300000|2022-04-21 13:05:00|2481.3|2479.3|2485|2483|2486.2|2484.2|2481.3|2479.3|912
1650546600000|2022-04-21 13:10:00|2484.8|2482.8|2486.6|2484.6|2488.4|2486.4|2483.5|2481.5|831
1650546900000|2022-04-21 13:15:00|2486.7|2484.7|2486.5|2484.5|2488.4|2486.4|2485.5|2483.5|748
1650547200000|2022-04-21 13:20:00|2486.6|2484.6|2485.9|2483.9|2486.6|2484.6|2483|2481|863
1650547500000|2022-04-21 13:25:00|2486|2484|2484|2482|2488.1|2486.1|2483.8|2481.8|789
1650547800000|2022-04-21 13:30:00|2484.2|2482.2|2475.6|2473.6|2484.2|2482.2|2475.4|2473.4|732
1650548100000|2022-04-21 13:35:00|2475.2|2473.2|2475.7|2473.7|2478.6|2476.6|2473.3|2471.3|778
1650548400000|2022-04-21 13:40:00|2475.8|2473.8|2475|2473|2478.9|2476.9|2472.3|2470.3|764
1650548700000|2022-04-21 13:45:00|2475.2|2473.2|2476.6|2474.6|2478|2476|2470.7|2468.7|703
1650549000000|2022-04-21 13:50:00|2476.1|2474.1|2472.9|2470.9|2476.2|2474.2|2471.1|2469.1|545
1650549300000|2022-04-21 13:55:00|2472.8|2470.8|2475|2473|2479.4|2477.4|2471.5|2469.5|634
1650549600000|2022-04-21 14:00:00|2474.9|2472.9|2472.3|2470.3|2478.4|2475.8|2471.9|2469.9|633
1650549900000|2022-04-21 14:05:00|2472.4|2470.4|2470.2|2468.2|2473.9|2471.9|2469.7|2467.7|619
1650550200000|2022-04-21 14:10:00|2470.1|2468.1|2468.5|2466.5|2472.2|2470.2|2468.1|2466.1|504
1650550500000|2022-04-21 14:15:00|2468.6|2466.6|2472.6|2470.6|2472.6|2470.6|2468.4|2466.4|505
1650550800000|2022-04-21 14:20:00|2472.5|2470.5|2469.7|2467.7|2473.9|2471.9|2467.7|2465.7|527
1650551100000|2022-04-21 14:25:00|2469.6|2467.6|2467.9|2465.9|2470.7|2468.7|2466.4|2464.4|496
1650551400000|2022-04-21 14:30:00|2467.8|2465.8|2467.4|2465.4|2469.4|2467.4|2466.5|2464.2|569
1650551700000|2022-04-21 14:35:00|2467.2|2465.2|2465.8|2463.8|2468.6|2466.6|2463.9|2461.9|587
1650552000000|2022-04-21 14:40:00|2465.7|2463.7|2464.9|2462.9|2466.5|2464.5|2464.4|2462.4|544
1650552300000|2022-04-21 14:45:00|2464.8|2462.8|2459.6|2457.6|2465|2463|2456.2|2454.2|782
1650552600000|2022-04-21 14:50:00|2459.8|2457.8|2466|2464|2467.2|2465.2|2458.2|2456.2|828
1650552900000|2022-04-21 14:55:00|2465.9|2463.9|2463.4|2461.4|2466.7|2464.7|2462.2|2460.2|670
1650553200000|2022-04-21 15:00:00|2463.3|2461.3|2462.4|2460.4|2465.6|2463.6|2462.1|2460.1|569
1650553500000|2022-04-21 15:05:00|2462.3|2460.3|2460.9|2458.9|2463.2|2461.2|2458.5|2456.5|685
1650553800000|2022-04-21 15:10:00|2461|2459|2458.6|2456.6|2464.9|2462.9|2457|2455|716
1650554100000|2022-04-21 15:15:00|2458.5|2456.5|2456.5|2454.5|2458.8|2456.8|2455.3|2453.3|628
1650554400000|2022-04-21 15:20:00|2456.4|2454.4|2454.1|2452.1|2457.4|2455.4|2453.8|2451.2|596
1650554700000|2022-04-21 15:25:00|2454|2452|2454.7|2452.7|2457.1|2455.1|2453.2|2451.2|619
1650555000000|2022-04-21 15:30:00|2454.8|2452.8|2448.5|2446.5|2455.8|2453.8|2447.8|2445.8|680
1650555300000|2022-04-21 15:35:00|2448.8|2446.8|2446.8|2444.8|2450|2448|2446.4|2444.4|669
1650555600000|2022-04-21 15:40:00|2446.7|2444.7|2447.9|2445.9|2449.4|2447.4|2445.1|2443.1|746
1650555900000|2022-04-21 15:45:00|2447.6|2445.6|2450.7|2448.7|2450.9|2448.9|2447|2445|549
1650556200000|2022-04-21 15:50:00|2450.6|2448.6|2452.1|2450.1|2453.5|2451.5|2450.3|2447.9|485
1650556500000|2022-04-21 15:55:00|2452|2450|2452.4|2450.4|2452.9|2450.9|2449.2|2447.2|563
1650556800000|2022-04-21 16:00:00|2452.3|2450.3|2450.8|2448.8|2452.9|2450.9|2449|2447|562
1650557100000|2022-04-21 16:05:00|2450.9|2448.9|2448.4|2446.4|2451.7|2449.7|2447.5|2445.2|510
1650557400000|2022-04-21 16:10:00|2448.5|2446.5|2447.6|2445.6|2449|2446.5|2446.7|2444.1|439
1650557700000|2022-04-21 16:15:00|2447.5|2445.5|2446.7|2444.7|2448.4|2446.4|2444.4|2442.4|427
1650558000000|2022-04-21 16:20:00|2446.6|2444.6|2452.2|2450.2|2452.4|2450.4|2445.8|2443.8|417
1650558300000|2022-04-21 16:25:00|2452.1|2450.1|2449|2447|2452.2|2450.2|2448.1|2446.1|441
1650558600000|2022-04-21 16:30:00|2449.2|2447.2|2452.9|2450.9|2453.3|2451.3|2446.6|2444.6|382
1650558900000|2022-04-21 16:35:00|2453|2451|2450.7|2448.7|2453|2451|2450.2|2448.2|307
1650559200000|2022-04-21 16:40:00|2450.8|2448.8|2448.3|2446.3|2451.4|2449.4|2447.6|2445.6|281
1650559500000|2022-04-21 16:45:00|2448.2|2446.2|2446.6|2444.6|2448.3|2446.3|2446.2|2444.2|227
1650559800000|2022-04-21 16:50:00|2446.2|2444.2|2445.2|2442.2|2446.6|2444.6|2443.7|2441.7|346
1650560100000|2022-04-21 16:55:00|2445.1|2442.1|2446.9|2444.9|2447.2|2445|2443.2|2440.8|383
1650560400000|2022-04-21 17:00:00|2446.8|2444.8|2448.8|2446.8|2450.5|2448.5|2445.8|2443.7|504
1650560700000|2022-04-21 17:05:00|2449.3|2447.3|2451.1|2449.1|2451.5|2449.5|2447.1|2444.6|470
1650561000000|2022-04-21 17:10:00|2451|2449|2452.3|2450.3|2452.7|2450.7|2449.1|2447.1|434
1650561300000|2022-04-21 17:15:00|2451.7|2449.7|2450.1|2448.1|2452.5|2450.5|2447.7|2445.2|547
1650561600000|2022-04-21 17:20:00|2450|2448|2458.1|2456.1|2458.7|2456.7|2449.6|2447.4|543
1650561900000|2022-04-21 17:25:00|2457.6|2455.6|2458.2|2456.2|2459.1|2457.1|2454.4|2452.4|532
1650562200000|2022-04-21 17:30:00|2458|2456|2459.8|2457.8|2461.4|2459|2456.5|2454.5|476
1650562500000|2022-04-21 17:35:00|2459.9|2457.9|2458.1|2456.1|2459.9|2457.9|2456|2454|424
1650562800000|2022-04-21 17:40:00|2457.9|2455.9|2453.5|2451.5|2459.6|2457.6|2453.5|2451.5|461
1650563100000|2022-04-21 17:45:00|2453.6|2451.6|2457.9|2455.9|2460.4|2458|2453.5|2451.5|494
1650563400000|2022-04-21 17:50:00|2457.8|2455.8|2456|2454|2458.7|2456.7|2455.7|2453.7|364
1650563700000|2022-04-21 17:55:00|2456.1|2454.1|2457.2|2455.2|2458.7|2456.4|2455.2|2453.2|384
1650564000000|2022-04-21 18:00:00|2457.3|2455.3|2454.8|2452.8|2457.3|2455.3|2454.5|2452.5|339
1650564300000|2022-04-21 18:05:00|2454.7|2452.7|2449.9|2447.9|2455.2|2453.2|2449.8|2447.8|307
1650564600000|2022-04-21 18:10:00|2449.8|2447.8|2451.5|2449.5|2452.5|2450.5|2449.4|2447.4|329
1650564900000|2022-04-21 18:15:00|2451.4|2449.4|2452.5|2450.5|2452.9|2450.6|2449.9|2447.9|355
1650565200000|2022-04-21 18:20:00|2452.4|2450.4|2450.5|2448.5|2453.8|2451.8|2449.9|2447.9|338
1650565500000|2022-04-21 18:25:00|2450.3|2448.3|2455|2453|2455.7|2453.7|2450.3|2448.3|383
1650565800000|2022-04-21 18:30:00|2454.9|2452.9|2456|2454|2457.3|2455.3|2454.4|2452.4|279
1650566100000|2022-04-21 18:35:00|2455.9|2453.9|2458.2|2456.2|2460.1|2458.1|2455.4|2453.4|328
1650566400000|2022-04-21 18:40:00|2458|2456|2466|2464|2467.4|2465.2|2458|2456|414
1650566700000|2022-04-21 18:45:00|2466.5|2463.5|2470|2468|2471.4|2469.4|2465.3|2463|449
1650567000000|2022-04-21 18:50:00|2470.2|2468.2|2472.6|2470.6|2473.1|2470.8|2467.1|2465.1|345
1650567300000|2022-04-21 18:55:00|2472.5|2470.5|2468.6|2466.6|2472.6|2470.6|2468.1|2466|420
1650567600000|2022-04-21 19:00:00|2468.7|2466.7|2473|2471|2474|2471.7|2467.9|2465.8|478
1650567900000|2022-04-21 19:05:00|2473.2|2471.2|2471.2|2469.2|2473.6|2471.6|2471.1|2468.8|343
1650568200000|2022-04-21 19:10:00|2471.1|2469.1|2467.2|2465.2|2472.5|2470|2465.1|2463.1|389
1650568500000|2022-04-21 19:15:00|2467.3|2465.3|2470.2|2468.2|2472|2469.9|2467.2|2465.2|323
1650568800000|2022-04-21 19:20:00|2470.1|2468.1|2472.3|2470.3|2472.4|2470.4|2469.8|2467.4|217
1650569100000|2022-04-21 19:25:00|2472.4|2470.4|2473.1|2471.1|2475|2472.4|2471.2|2469.2|268
1650569400000|2022-04-21 19:30:00|2473.2|2471.2|2473.9|2471.9|2476.4|2474.4|2472.3|2470.3|300
1650569700000|2022-04-21 19:35:00|2473.8|2471.8|2474.5|2472.5|2475|2472.9|2471.5|2469.5|389
1650570000000|2022-04-21 19:40:00|2474.7|2472.7|2473.5|2471.5|2476.5|2474.5|2473.4|2471.4|340
1650570300000|2022-04-21 19:45:00|2473.6|2471.6|2469.1|2467.1|2473.6|2471.6|2468.5|2466.5|269
1650570600000|2022-04-21 19:50:00|2469.2|2467.2|2468|2466|2470.8|2468.8|2467.7|2465.7|328
1650570900000|2022-04-21 19:55:00|2468.1|2466.1|2468.9|2466.9|2471.4|2468.9|2468|2466|389
1650571200000|2022-04-21 20:00:00|2468.8|2466.8|2468.7|2466.7|2470.9|2468.9|2468|2466|339
1650571500000|2022-04-21 20:05:00|2468.8|2466.8|2469.4|2467.4|2469.6|2467.6|2467.6|2465.6|180
1650571800000|2022-04-21 20:10:00|2469.3|2467.3|2469.8|2467.8|2469.9|2467.9|2468.2|2466.2|165
1650572100000|2022-04-21 20:15:00|2469.9|2467.9|2468.5|2466.5|2470.3|2468.3|2466.5|2464.5|225
1650572400000|2022-04-21 20:20:00|2468.2|2466.2|2466.7|2464.7|2468.3|2466.3|2466.3|2464.3|120
1650572700000|2022-04-21 20:25:00|2466.9|2464.9|2466.9|2464.9|2467.4|2465.4|2466.2|2464.2|91
1650573000000|2022-04-21 20:30:00|2467|2465|2467.1|2465.1|2467.7|2465.6|2466.6|2464|108
1650573300000|2022-04-21 20:35:00|2466.9|2464.9|2467.3|2465.3|2468.3|2466.1|2466.9|2464.8|122
1650573600000|2022-04-21 20:40:00|2467.2|2465.2|2467.6|2465.6|2469.1|2466.6|2466.9|2464.3|153
1650573900000|2022-04-21 20:45:00|2467.7|2465.7|2468.2|2465.2|2469.3|2466.9|2467.3|2464.7|161
1650574200000|2022-04-21 20:50:00|2468.3|2465.3|2467.5|2464.5|2468.3|2465.8|2465.7|2463.5|196
1650574500000|2022-04-21 20:55:00|2467.6|2464.6|2467.2|2464.2|2470|2465.7|2466|2458.9|222
1650578400000|2022-04-21 22:00:00|2467|2465|2466|2463|2467.7|2465.3|2465.2|2462.5|216
1650578700000|2022-04-21 22:05:00|2465.9|2462.9|2466.3|2464.3|2466.3|2464.3|2465.2|2462.7|138
1650579000000|2022-04-21 22:10:00|2466|2464|2466.2|2464.2|2466.8|2464.8|2465.8|2463.8|89
1650579300000|2022-04-21 22:15:00|2466.1|2464.1|2465.7|2463.7|2466.8|2464.3|2464.7|2462.6|140
1650579600000|2022-04-21 22:20:00|2465.8|2463.8|2465.8|2463.8|2466.2|2464.2|2465.4|2463.4|102
1650579900000|2022-04-21 22:25:00|2465.9|2463.9|2465.7|2463.7|2466.9|2464.4|2465.6|2463.5|91
1650580200000|2022-04-21 22:30:00|2465.9|2463.9|2466|2464|2466.1|2464.1|2464.4|2462.4|143
1650580500000|2022-04-21 22:35:00|2466.1|2464.1|2465.1|2463.1|2466.3|2464.2|2465|2463|102
1650580800000|2022-04-21 22:40:00|2465.2|2463.2|2465.5|2462.5|2466.2|2463.8|2464.7|2462.5|118
1650581100000|2022-04-21 22:45:00|2465.9|2462.9|2465|2463|2465.9|2463.4|2464.8|2462.4|91
1650581400000|2022-04-21 22:50:00|2464.9|2462.9|2465.1|2463.1|2465.7|2463.4|2464.6|2462.5|87
1650581700000|2022-04-21 22:55:00|2465.2|2463.2|2466.1|2464.1|2466.9|2464.7|2465.1|2462.8|140
1650582000000|2022-04-21 23:00:00|2466.2|2464.2|2467|2465|2468|2466|2466.1|2464.1|177
1650582300000|2022-04-21 23:05:00|2466.9|2464.9|2467.6|2465.6|2467.9|2465.9|2466.5|2464.3|95
1650582600000|2022-04-21 23:10:00|2467.8|2465.8|2466.9|2464.9|2468|2466|2466.7|2464.3|105
1650582900000|2022-04-21 23:15:00|2466.8|2464.8|2467.4|2465.4|2468.1|2465.9|2466.8|2464.8|123
1650583200000|2022-04-21 23:20:00|2467.3|2465.3|2468|2466|2468.6|2466|2467|2464.5|121
1650583500000|2022-04-21 23:25:00|2467.9|2465.9|2467.2|2464.2|2467.9|2465.9|2466.7|2463.7|159
1650583800000|2022-04-21 23:30:00|2467.1|2464.1|2466.4|2464.4|2467.4|2465.1|2466.3|2463.6|120
1650584100000|2022-04-21 23:35:00|2466.3|2464.3|2465.5|2463.5|2466.6|2464.6|2465.5|2463.5|103
1650584400000|2022-04-21 23:40:00|2465.7|2463.7|2465.7|2463.7|2466.6|2464.6|2465.2|2463.2|129
1650584700000|2022-04-21 23:45:00|2465.8|2463.8|2465.7|2463.7|2466.3|2464.3|2465.6|2463.6|116
1650585000000|2022-04-21 23:50:00|2465.8|2463.8|2464.4|2462.4|2466.3|2464|2464.1|2462.1|138
1650585300000|2022-04-21 23:55:00|2464.2|2462.2|2464.1|2462.1|2465|2463|2463.8|2461.8|143
1650585600000|2022-04-22 00:00:00|2463.9|2461.9|2465.2|2463.2|2465.4|2463.4|2462.7|2460.7|286
1650585900000|2022-04-22 00:05:00|2465.1|2463.1|2466.2|2464.2|2466.6|2464.6|2464.9|2462.9|182
1650586200000|2022-04-22 00:10:00|2466.1|2464.1|2463.9|2461.9|2466.3|2464.3|2461.8|2459.8|245
1650586500000|2022-04-22 00:15:00|2464|2462|2461.7|2459.7|2464.1|2462.1|2461.2|2459.2|261
1650586800000|2022-04-22 00:20:00|2461.6|2459.6|2461.3|2459.3|2461.8|2459.8|2460.8|2458.8|153
1650587100000|2022-04-22 00:25:00|2461.1|2459.1|2460.8|2458.8|2461.5|2459.5|2460.3|2458.3|168
1650587400000|2022-04-22 00:30:00|2460.7|2458.7|2462.4|2460.4|2463.5|2461.5|2460.7|2458.7|326
1650587700000|2022-04-22 00:35:00|2462.1|2460.1|2461|2459|2462.4|2460.4|2460.2|2458.2|328
1650588000000|2022-04-22 00:40:00|2460.8|2458.8|2460.7|2458.7|2461.1|2459.1|2459.2|2457.2|238
1650588300000|2022-04-22 00:45:00|2460.6|2458.6|2459.4|2457.4|2460.7|2458.7|2459|2457|232
1650588600000|2022-04-22 00:50:00|2459.3|2457.3|2458.5|2456.5|2459.3|2457.3|2457.5|2455.5|405
1650588900000|2022-04-22 00:55:00|2458.2|2456.2|2459.9|2457.9|2460.1|2458.1|2457.7|2455.7|448
1650589200000|2022-04-22 01:00:00|2459.8|2457.8|2456.3|2454.3|2459.8|2457.8|2455.4|2453.4|825
1650589500000|2022-04-22 01:05:00|2456.6|2454.6|2458.3|2456.3|2458.3|2456.3|2455.4|2453.4|546
1650589800000|2022-04-22 01:10:00|2458.1|2456.1|2457.7|2455.7|2460.3|2458.3|2457.1|2455.1|586
1650590100000|2022-04-22 01:15:00|2457.8|2455.8|2460.6|2458.6|2460.8|2458.8|2457|2455|549
1650590400000|2022-04-22 01:20:00|2460.7|2458.7|2458.8|2456.8|2460.8|2458.8|2458.6|2456.6|432
1650590700000|2022-04-22 01:25:00|2458.6|2456.6|2456.6|2454.6|2460.2|2458.2|2456.3|2454.3|537
1650591000000|2022-04-22 01:30:00|2456.7|2454.7|2460.5|2458.5|2460.9|2458.9|2456.3|2454.3|665
1650591300000|2022-04-22 01:35:00|2460.6|2458.6|2457.5|2455.5|2461|2459|2457.4|2455.4|627
1650591600000|2022-04-22 01:40:00|2457.6|2455.6|2456.4|2454.4|2459.2|2457.2|2456.3|2454.3|547
1650591900000|2022-04-22 01:45:00|2456.3|2454.3|2455.4|2453.4|2457.3|2455.3|2454.2|2452.2|586
1650592200000|2022-04-22 01:50:00|2455.3|2453.3|2458.4|2456.4|2458.5|2456.5|2454.9|2452.9|432
1650592500000|2022-04-22 01:55:00|2458.5|2456.5|2456.5|2454.5|2459.2|2457.2|2455.3|2453.3|407
1650592800000|2022-04-22 02:00:00|2456.6|2454.6|2457|2455|2458|2456|2454|2452|474
1650593100000|2022-04-22 02:05:00|2456.9|2454.9|2455.7|2453.7|2456.9|2454.9|2455.1|2453.1|354
1650593400000|2022-04-22 02:10:00|2455.8|2453.8|2456|2454|2456.3|2454.3|2454.1|2452.1|422
1650593700000|2022-04-22 02:15:00|2456.1|2454.1|2456|2454|2456.9|2454.9|2454|2452|401
1650594000000|2022-04-22 02:20:00|2455.9|2453.9|2455.7|2453.7|2456.4|2454.4|2454.9|2452.9|322
1650594300000|2022-04-22 02:25:00|2455.6|2453.6|2455.6|2453.6|2455.9|2453.9|2453.9|2451.9|334
1650594600000|2022-04-22 02:30:00|2455.4|2453.4|2455.2|2453.2|2456.4|2454.4|2454.2|2452.2|416
1650594900000|2022-04-22 02:35:00|2455.3|2453.3|2454.2|2452.2|2455.8|2453.8|2453.3|2451.3|325
1650595200000|2022-04-22 02:40:00|2454.3|2452.3|2453.8|2451.8|2454.4|2452.4|2452.1|2450.1|373
1650595500000|2022-04-22 02:45:00|2453.7|2451.7|2452.9|2450.9|2453.9|2451.9|2451|2449|426
1650595800000|2022-04-22 02:50:00|2452.8|2450.8|2450.2|2448.2|2453.1|2451.1|2449.9|2447.9|568
1650596100000|2022-04-22 02:55:00|2450.3|2448.3|2448.3|2446.3|2450.6|2448.6|2448.3|2446.3|522
1650596400000|2022-04-22 03:00:00|2448.4|2446.4|2444.6|2442.6|2448.6|2446.6|2443.7|2441.7|666
1650596700000|2022-04-22 03:05:00|2444.5|2442.5|2448|2446|2448.5|2446.5|2443.6|2441.6|552
1650597000000|2022-04-22 03:10:00|2447.9|2445.9|2448.3|2446.3|2449|2447|2445.7|2443.7|522
1650597300000|2022-04-22 03:15:00|2448.1|2446.1|2450.3|2448.3|2451|2449|2447.6|2445.6|492
1650597600000|2022-04-22 03:20:00|2450.4|2448.4|2450.4|2448.4|2451|2449|2449.8|2447.8|400
1650597900000|2022-04-22 03:25:00|2450.8|2448.8|2451.4|2449.4|2452.4|2450.4|2449.9|2447.9|313
1650598200000|2022-04-22 03:30:00|2451.5|2449.5|2452|2450|2452.4|2450.4|2451.2|2449.2|155
1650598500000|2022-04-22 03:35:00|2452.1|2450.1|2451.5|2449.5|2452.1|2450.1|2451.2|2449.2|168
1650598800000|2022-04-22 03:40:00|2451.6|2449.6|2451|2449|2451.7|2449.7|2450.9|2448.9|151
1650599100000|2022-04-22 03:45:00|2451.1|2449.1|2452.9|2450.9|2453.3|2451.3|2450.9|2448.9|268
1650599400000|2022-04-22 03:50:00|2453|2451|2452.4|2450.4|2453|2451|2451.5|2449.5|221
1650599700000|2022-04-22 03:55:00|2452.5|2450.5|2452.9|2450.9|2453.5|2451.5|2452.1|2450.1|247
1650600000000|2022-04-22 04:00:00|2453|2451|2453.3|2451.3|2456.1|2454.1|2452.4|2450.4|329
1650600300000|2022-04-22 04:05:00|2453.4|2451.4|2453.6|2451.6|2453.9|2451.9|2453|2451|200
1650600600000|2022-04-22 04:10:00|2453.7|2451.7|2452.8|2450.8|2453.9|2451.9|2452.1|2450.1|215
1650600900000|2022-04-22 04:15:00|2453|2451|2454.4|2452.4|2454.7|2452.7|2452.5|2450.5|212
1650601200000|2022-04-22 04:20:00|2454.3|2452.3|2457.1|2454.1|2458.3|2456|2454.3|2452.3|441
1650601500000|2022-04-22 04:25:00|2457|2454|2457.1|2455.1|2457.4|2455.4|2456.2|2453.2|260
1650601800000|2022-04-22 04:30:00|2456.9|2454.9|2456.1|2454.1|2457.5|2455.5|2455.6|2453.6|346
1650602100000|2022-04-22 04:35:00|2456.2|2454.2|2456.6|2454.6|2456.8|2454.8|2455.2|2453.2|294
1650602400000|2022-04-22 04:40:00|2456.9|2454.9|2457.2|2455.2|2457.7|2455.7|2456|2454|280
1650602700000|2022-04-22 04:45:00|2457.3|2455.3|2455.7|2453.7|2459.1|2457.1|2453.6|2451.6|438
1650603000000|2022-04-22 04:50:00|2455.8|2453.8|2456.4|2454.4|2457.2|2455.2|2455.6|2453.6|192
1650603300000|2022-04-22 04:55:00|2456.5|2454.5|2457.2|2455.2|2458.2|2456.2|2455.9|2453.9|215
1650603600000|2022-04-22 05:00:00|2457.1|2455.1|2457.7|2455.7|2458.3|2455.9|2456.1|2454.1|310
1650603900000|2022-04-22 05:05:00|2457.5|2455.5|2460.5|2458.5|2460.9|2458.9|2457.4|2455.4|357
1650604200000|2022-04-22 05:10:00|2460.6|2458.6|2458.6|2456.6|2460.6|2458.6|2458.6|2456.6|368
1650604500000|2022-04-22 05:15:00|2458.8|2456.8|2458.9|2456.9|2459.8|2457.8|2458.3|2456.3|330
1650604800000|2022-04-22 05:20:00|2459|2457|2457.4|2455.4|2459.2|2457.2|2456.9|2454.9|293
1650605100000|2022-04-22 05:25:00|2457.3|2455.3|2456.6|2454.6|2457.5|2455.5|2456.2|2454.2|390
1650605400000|2022-04-22 05:30:00|2456.5|2454.5|2454.4|2452.4|2457.6|2455.6|2451.9|2449.9|758
1650605700000|2022-04-22 05:35:00|2454.3|2452.3|2457.1|2455.1|2457.3|2455.3|2454.3|2452.3|499
1650606000000|2022-04-22 05:40:00|2457|2455|2456.2|2454.2|2457.3|2455.3|2455.8|2453.8|431
1650606300000|2022-04-22 05:45:00|2456.3|2454.3|2451.7|2449.7|2456.4|2454.4|2451.6|2449.6|388
1650606600000|2022-04-22 05:50:00|2451.6|2449.6|2455.1|2453.1|2455.4|2453.4|2451.6|2449.6|401
1650606900000|2022-04-22 05:55:00|2455.2|2453.2|2458.4|2456.4|2458.7|2456.7|2454.9|2452.9|446
1650607200000|2022-04-22 06:00:00|2458.3|2456.3|2459.2|2457.2|2460.3|2458.3|2457.5|2455.5|593
1650607500000|2022-04-22 06:05:00|2459.1|2457.1|2459.5|2457.5|2461|2459|2458.8|2456.8|542
1650607800000|2022-04-22 06:10:00|2459.6|2457.6|2458.7|2456.7|2461.2|2459.2|2458.6|2456.6|668
1650608100000|2022-04-22 06:15:00|2458.8|2456.8|2458.8|2456.8|2460.4|2458.4|2458.2|2456.2|589
1650608400000|2022-04-22 06:20:00|2458.7|2456.7|2459.4|2457.4|2460.2|2458.2|2457.4|2455.4|598
1650608700000|2022-04-22 06:25:00|2459.3|2457.3|2457.8|2455.8|2460.5|2458.5|2457.5|2455.5|472
1650609000000|2022-04-22 06:30:00|2457.6|2455.6|2454.1|2452.1|2458.1|2456.1|2453.3|2451.3|515
1650609300000|2022-04-22 06:35:00|2453.8|2451.8|2455.1|2453.1|2455.4|2453.4|2453.3|2451.3|507
1650609600000|2022-04-22 06:40:00|2455.2|2453.2|2455.1|2453.1|2455.5|2453.5|2453.3|2451.3|566
1650609900000|2022-04-22 06:45:00|2455.2|2453.2|2453.5|2451.5|2455.2|2453.2|2452.9|2450.9|458
1650610200000|2022-04-22 06:50:00|2453|2451|2450|2448|2453.1|2451.1|2449.5|2447.5|566
1650610500000|2022-04-22 06:55:00|2450.2|2448.2|2452.6|2450.6|2454.4|2452.4|2449.1|2447.1|591
1650610800000|2022-04-22 07:00:00|2452.9|2450.9|2452.1|2450.1|2454.2|2452.2|2450.4|2448.4|502
1650611100000|2022-04-22 07:05:00|2452.2|2450.2|2450.4|2448.4|2453.5|2451.5|2449|2447|529
1650611400000|2022-04-22 07:10:00|2450.3|2448.3|2449.9|2447.9|2452.4|2450.4|2448.6|2446.6|590
1650611700000|2022-04-22 07:15:00|2449.5|2447.5|2454.5|2452.5|2455|2453|2448.9|2446.9|715
1650612000000|2022-04-22 07:20:00|2454.4|2452.4|2453.8|2451.8|2454.9|2452.9|2450.6|2448.6|571
1650612300000|2022-04-22 07:25:00|2453.9|2451.9|2448.5|2446.5|2454.1|2452.1|2448.5|2446.5|547
1650612600000|2022-04-22 07:30:00|2448.4|2446.4|2453.5|2451.5|2453.5|2451.5|2448.4|2446.4|559
1650612900000|2022-04-22 07:35:00|2453.2|2451.2|2451.6|2449.6|2453.9|2451.9|2450.5|2448.5|581
1650613200000|2022-04-22 07:40:00|2451.5|2449.5|2449.8|2447.8|2451.8|2449.8|2449.4|2447.4|466
1650613500000|2022-04-22 07:45:00|2449.6|2447.6|2449.5|2447.5|2451.4|2449.4|2448.6|2446.6|473
1650613800000|2022-04-22 07:50:00|2449.6|2447.6|2449.7|2447.7|2452.4|2450.4|2448.9|2446.9|708
1650614100000|2022-04-22 07:55:00|2449.6|2447.6|2445.4|2443.4|2451|2449|2445.4|2443.4|701
1650614400000|2022-04-22 08:00:00|2445.2|2443.2|2443.2|2441.2|2445.6|2443.6|2440.1|2438.1|679
1650614700000|2022-04-22 08:05:00|2443.3|2441.3|2442.7|2440.7|2443.6|2441.6|2440|2438|544
1650615000000|2022-04-22 08:10:00|2442.6|2440.6|2439.6|2437.6|2443|2441|2439.1|2437.1|448
1650615300000|2022-04-22 08:15:00|2439.5|2437.5|2438.4|2436.4|2440|2438|2437.8|2435.8|460
1650615600000|2022-04-22 08:20:00|2438.5|2436.5|2438.5|2436.5|2441.2|2439.2|2437.6|2435.6|621
1650615900000|2022-04-22 08:25:00|2438.6|2436.6|2433.8|2431.8|2438.9|2436.9|2433.4|2431.4|611
1650616200000|2022-04-22 08:30:00|2433.9|2431.9|2434|2432|2439.2|2437.2|2433.3|2431.3|789
1650616500000|2022-04-22 08:35:00|2433.9|2431.9|2435.8|2433.8|2436.4|2434.4|2433|2431|561
1650616800000|2022-04-22 08:40:00|2435.7|2433.7|2428.9|2426.9|2436|2434|2428.9|2426.9|516
1650617100000|2022-04-22 08:45:00|2429|2427|2429.1|2427.1|2430.9|2428.9|2428|2426|440
1650617400000|2022-04-22 08:50:00|2429.2|2427.2|2426.1|2424.1|2429.2|2427.2|2424|2422|540
1650617700000|2022-04-22 08:55:00|2426|2424|2424.8|2422.8|2427.4|2425.4|2424.6|2422.6|490
1650618000000|2022-04-22 09:00:00|2424.9|2422.9|2415.6|2413.6|2424.9|2422.9|2415.4|2413.4|723
1650618300000|2022-04-22 09:05:00|2415.5|2413.5|2418.8|2416.8|2421.9|2419.9|2415.2|2413.2|719
1650618600000|2022-04-22 09:10:00|2418.6|2416.6|2418.5|2416.5|2421.7|2419.7|2418|2416|583
1650618900000|2022-04-22 09:15:00|2418.4|2416.4|2418.6|2416.6|2421.5|2419.5|2417.4|2415.4|617
1650619200000|2022-04-22 09:20:00|2418.8|2416.8|2421.6|2419.6|2422.3|2420.3|2418.1|2416.1|605
1650619500000|2022-04-22 09:25:00|2421.8|2419.8|2424.6|2422.6|2426.9|2424.9|2421.2|2419.2|601
1650619800000|2022-04-22 09:30:00|2424.7|2422.7|2422.1|2420.1|2425.5|2423.5|2420.8|2418.8|478
1650620100000|2022-04-22 09:35:00|2421.7|2419.7|2422.5|2420.5|2423.2|2421.2|2420.1|2418.1|407
1650620400000|2022-04-22 09:40:00|2422.6|2420.6|2421.5|2419.5|2424|2422|2421.3|2419.3|365
1650620700000|2022-04-22 09:45:00|2421.4|2419.4|2421.4|2419.4|2421.9|2419.9|2419.5|2417.5|378
1650621000000|2022-04-22 09:50:00|2421.3|2419.3|2422.9|2420.9|2423|2421|2419.5|2417.5|374
1650621300000|2022-04-22 09:55:00|2422.8|2420.8|2423.9|2421.9|2424.2|2422.2|2421.7|2419.7|396
1650621600000|2022-04-22 10:00:00|2423.8|2421.8|2422.2|2420.2|2424.5|2422.5|2420.3|2418.3|367
1650621900000|2022-04-22 10:05:00|2422.4|2420.4|2419.6|2417.6|2422.6|2420.6|2419|2417|350
1650622200000|2022-04-22 10:10:00|2419.5|2417.5|2421.7|2419.7|2421.8|2419.8|2417.9|2415.9|404
1650622500000|2022-04-22 10:15:00|2421.6|2419.6|2416.6|2414.6|2421.6|2419.6|2414.1|2412.1|549
1650622800000|2022-04-22 10:20:00|2416.5|2414.5|2406.4|2404.4|2418|2416|2405.9|2403.9|751
1650623100000|2022-04-22 10:25:00|2406.3|2404.3|2409.1|2407.1|2411.7|2409.7|2406.3|2404.3|785
1650623400000|2022-04-22 10:30:00|2409.2|2407.2|2410.2|2408.2|2411.5|2409.5|2408.2|2406.2|577
1650623700000|2022-04-22 10:35:00|2410.3|2408.3|2410.1|2408.1|2412.1|2410.1|2408.5|2406.5|533
1650624000000|2022-04-22 10:40:00|2410.2|2408.2|2416.1|2414.1|2416.1|2414.1|2409.7|2407.7|608
1650624300000|2022-04-22 10:45:00|2416|2414|2423.2|2421.2|2423.7|2421.7|2414.7|2412.7|685
1650624600000|2022-04-22 10:50:00|2423.1|2421.1|2432.7|2430.7|2432.8|2430.8|2422.3|2420.3|645
1650624900000|2022-04-22 10:55:00|2432.8|2430.8|2432.8|2430.8|2437.9|2435.9|2429.6|2427.6|798
1650625200000|2022-04-22 11:00:00|2433.4|2431.4|2431.7|2429.7|2439|2437|2430.4|2428.4|697
1650625500000|2022-04-22 11:05:00|2431.9|2429.9|2432.7|2430.7|2434.4|2432.4|2429.9|2427.9|576
1650625800000|2022-04-22 11:10:00|2432.9|2430.9|2431|2429|2432.9|2430.9|2429.5|2427.5|523
1650626100000|2022-04-22 11:15:00|2430.9|2428.9|2436.6|2434.6|2437.5|2435.5|2429.7|2427.7|538
1650626400000|2022-04-22 11:20:00|2436.3|2434.3|2435.4|2433.4|2437.2|2435.2|2434.4|2432.4|560
1650626700000|2022-04-22 11:25:00|2435.5|2433.5|2435.4|2433.4|2438.1|2436.1|2435.4|2433.4|532
1650627000000|2022-04-22 11:30:00|2435.5|2433.5|2432.2|2430.2|2436.1|2434.1|2432|2430|413
1650627300000|2022-04-22 11:35:00|2432.3|2430.3|2432.1|2430.1|2434.5|2432.5|2431.3|2429.3|409
1650627600000|2022-04-22 11:40:00|2431.9|2429.9|2431.9|2429.9|2435.3|2433.3|2430.9|2428.9|431
1650627900000|2022-04-22 11:45:00|2432|2430|2432|2430|2433.9|2431.9|2431|2429|305
1650628200000|2022-04-22 11:50:00|2432.4|2430.4|2433.2|2431.2|2434.1|2432.1|2432.1|2430.1|379
1650628500000|2022-04-22 11:55:00|2433.3|2431.3|2431.6|2429.6|2433.6|2431.6|2430.9|2428.9|386
1650628800000|2022-04-22 12:00:00|2431.7|2429.7|2429.1|2427.1|2433|2431|2427.9|2425.9|611
1650629100000|2022-04-22 12:05:00|2428.9|2426.9|2430.8|2428.8|2432.7|2430.7|2425.3|2423.3|551
1650629400000|2022-04-22 12:10:00|2431|2429|2427.8|2425.8|2431.8|2429.8|2425.7|2423.7|508
1650629700000|2022-04-22 12:15:00|2427.9|2425.9|2419.3|2417.3|2428|2426|2418.7|2416.7|569
1650630000000|2022-04-22 12:20:00|2418.8|2416.8|2420.7|2418.7|2422.7|2420.7|2415.5|2413.5|974
1650630300000|2022-04-22 12:25:00|2419.4|2417.4|2421.3|2419.3|2422.3|2420.3|2416.9|2414.9|741
1650630600000|2022-04-22 12:30:00|2421.2|2419.2|2418|2416|2427.2|2425.2|2417.1|2415.1|737
1650630900000|2022-04-22 12:35:00|2418.1|2416.1|2426.8|2424.8|2427|2425|2417.7|2415.7|863
1650631200000|2022-04-22 12:40:00|2426.9|2424.9|2429.7|2427.7|2430.7|2428.7|2426.4|2424.4|730
1650631500000|2022-04-22 12:45:00|2429.6|2427.6|2427.6|2425.6|2431|2429|2426.6|2424.6|621
1650631800000|2022-04-22 12:50:00|2427.7|2425.7|2427.8|2425.8|2429.3|2427.3|2424.9|2422.9|592
1650632100000|2022-04-22 12:55:00|2427.9|2425.9|2422.6|2420.6|2429.6|2427.6|2422.4|2420.4|663
1650632400000|2022-04-22 13:00:00|2422.7|2420.7|2420.5|2418.5|2424.1|2422.1|2417.6|2415.6|946
1650632700000|2022-04-22 13:05:00|2420.4|2418.4|2414.8|2412.8|2420.5|2418.5|2414.2|2412.2|936
1650633000000|2022-04-22 13:10:00|2414.9|2412.9|2413.3|2411.3|2416.5|2414.5|2412|2410|872
1650633300000|2022-04-22 13:15:00|2413.4|2411.4|2416.6|2414.6|2416.6|2414.6|2410.8|2408.8|802
1650633600000|2022-04-22 13:20:00|2416.9|2414.9|2416.9|2414.9|2418.5|2416.5|2416.3|2414.3|748
1650633900000|2022-04-22 13:25:00|2417.3|2415.3|2420.9|2418.9|2423.5|2421.5|2417.3|2415.3|716
1650634200000|2022-04-22 13:30:00|2421|2419|2420.9|2418.9|2421|2419|2412.9|2410.9|676
1650634500000|2022-04-22 13:35:00|2420.8|2418.8|2431.7|2429.7|2433|2431|2420.8|2418.8|549
1650634800000|2022-04-22 13:40:00|2431.8|2429.8|2437.8|2434.8|2440.2|2438.2|2431.3|2429.3|688
1650635100000|2022-04-22 13:45:00|2438.1|2435.1|2429.7|2427.7|2440.1|2438.1|2429.6|2427.6|570
1650635400000|2022-04-22 13:50:00|2429.8|2427.8|2433.9|2431.9|2435.7|2433.7|2429.6|2427.6|328
1650635700000|2022-04-22 13:55:00|2432.1|2430.1|2432.4|2430.4|2436.4|2434.4|2429.7|2427.7|578
1650636000000|2022-04-22 14:00:00|2432.3|2430.3|2433.4|2431.4|2435.2|2433.2|2427|2425|548
1650636300000|2022-04-22 14:05:00|2433.5|2431.5|2432.3|2430.3|2434.7|2432.7|2429.8|2427.8|495
1650636600000|2022-04-22 14:10:00|2432.2|2430.2|2430.1|2428.1|2434|2432|2429.7|2427.7|467
1650636900000|2022-04-22 14:15:00|2430.2|2428.2|2437|2435|2438|2436|2430.1|2428.1|497
1650637200000|2022-04-22 14:20:00|2437.2|2435.2|2433.6|2431.6|2439.6|2437.6|2430.5|2428.5|440
1650637500000|2022-04-22 14:25:00|2433.5|2431.5|2430|2428|2434.7|2432.7|2430|2428|522
1650637800000|2022-04-22 14:30:00|2430.1|2428.1|2428.9|2426.9|2431.1|2429.1|2428.1|2426.1|526
1650638100000|2022-04-22 14:35:00|2429|2427|2424.1|2422.1|2429.4|2427.4|2423.1|2421.1|478
1650638400000|2022-04-22 14:40:00|2423.9|2421.9|2425.7|2423.7|2427.3|2425.3|2423.5|2421.5|480
1650638700000|2022-04-22 14:45:00|2426|2424|2419.4|2417.4|2427.2|2425.2|2418.3|2416.3|406
1650639000000|2022-04-22 14:50:00|2419.5|2417.5|2421.7|2419.7|2423.1|2421.1|2419.3|2417.3|462
1650639300000|2022-04-22 14:55:00|2421.8|2419.8|2423.8|2421.8|2424.8|2422.8|2421.2|2419.2|444
1650639600000|2022-04-22 15:00:00|2423.9|2421.9|2420.8|2418.8|2424.2|2422.2|2420.3|2418.3|452
1650639900000|2022-04-22 15:05:00|2421.1|2419.1|2419.2|2417.2|2421.3|2419.3|2418.9|2416.9|426
1650640200000|2022-04-22 15:10:00|2419.1|2417.1|2413|2411|2419.2|2417.2|2413|2411|359
1650640500000|2022-04-22 15:15:00|2414.8|2412.8|2419.8|2417.8|2421.2|2419.2|2412.6|2410.6|596
1650640800000|2022-04-22 15:20:00|2419.7|2417.7|2420.6|2418.6|2423.8|2421.8|2419.6|2417.6|464
1650641100000|2022-04-22 15:25:00|2421.1|2419.1|2419.7|2417.7|2421.2|2419.2|2418.2|2416.2|466
1650641400000|2022-04-22 15:30:00|2419.8|2417.8|2420|2418|2422.2|2420.2|2419.6|2417.6|519
1650641700000|2022-04-22 15:35:00|2419.9|2417.9|2416.5|2414.5|2419.9|2417.9|2416.2|2414.2|418
1650642000000|2022-04-22 15:40:00|2416.8|2414.8|2417.3|2415.3|2420.2|2418.2|2416.7|2414.7|496
1650642300000|2022-04-22 15:45:00|2417.6|2415.6|2418.9|2416.9|2421.7|2419.7|2417.2|2415.2|412
1650642600000|2022-04-22 15:50:00|2418.8|2416.8|2424|2422|2424.5|2422.5|2418.8|2416.8|465
1650642900000|2022-04-22 15:55:00|2424.1|2422.1|2429.3|2427.3|2430.1|2428.1|2423.7|2421.7|437
1650643200000|2022-04-22 16:00:00|2429.4|2427.4|2426.5|2424.5|2431.2|2429.2|2426.3|2424.3|549
1650643500000|2022-04-22 16:05:00|2426.4|2424.4|2429.5|2427.5|2430.6|2428.6|2426.4|2424.4|439
1650643800000|2022-04-22 16:10:00|2429.4|2427.4|2427.1|2425.1|2429.7|2427.7|2425.6|2423.6|341
1650644100000|2022-04-22 16:15:00|2427.2|2425.2|2428.7|2426.7|2429.4|2427.4|2426.6|2424.6|264
1650644400000|2022-04-22 16:20:00|2428.8|2426.8|2428.4|2426.4|2430.9|2428.9|2427.2|2425.2|358
1650644700000|2022-04-22 16:25:00|2428.3|2426.3|2428.4|2426.4|2430.3|2428.3|2427.4|2425.4|332
1650645000000|2022-04-22 16:30:00|2428.5|2426.5|2430.6|2428.6|2430.9|2428.9|2428.4|2426.4|428
1650645300000|2022-04-22 16:35:00|2430.7|2428.7|2430.7|2428.7|2432.4|2430.4|2430.2|2428.2|347
1650645600000|2022-04-22 16:40:00|2430.9|2428.9|2428.2|2426.2|2431.8|2429.8|2428.1|2426.1|336
1650645900000|2022-04-22 16:45:00|2427.7|2425.7|2426|2424|2427.9|2425.9|2426|2424|262
1650646200000|2022-04-22 16:50:00|2426.1|2424.1|2424|2422|2427.1|2425.1|2423.8|2421.8|289
1650646500000|2022-04-22 16:55:00|2423.9|2421.9|2425.8|2423.8|2426.3|2424.3|2422.9|2420.9|317
1650646800000|2022-04-22 17:00:00|2425.7|2423.7|2425.9|2423.9|2427|2425|2425.1|2423.1|326
1650647100000|2022-04-22 17:05:00|2426.1|2424.1|2425.4|2423.4|2427.7|2425.7|2424.5|2422.5|314
1650647400000|2022-04-22 17:10:00|2425.3|2423.3|2426.4|2424.4|2426.6|2424.6|2423.9|2421.9|337
1650647700000|2022-04-22 17:15:00|2426.3|2424.3|2422.9|2420.9|2426.4|2424.4|2422.8|2420.8|261
1650648000000|2022-04-22 17:20:00|2422.7|2420.7|2421.8|2419.8|2424.5|2422.5|2421.3|2419.3|275
1650648300000|2022-04-22 17:25:00|2422.2|2420.2|2423.2|2421.2|2425.1|2423.1|2421.3|2419.3|346
1650648600000|2022-04-22 17:30:00|2423.5|2421.5|2423.3|2421.3|2423.7|2421.7|2422.5|2420.5|261
1650648900000|2022-04-22 17:35:00|2423.2|2421.2|2426.8|2424.8|2427.3|2425.3|2422.3|2420.3|318
1650649200000|2022-04-22 17:40:00|2426.7|2424.7|2427.5|2425.5|2429.2|2427.2|2426.6|2424.6|303
1650649500000|2022-04-22 17:45:00|2427.7|2425.7|2428|2426|2429.9|2427.9|2427.6|2425.6|350
1650649800000|2022-04-22 17:50:00|2427.9|2425.9|2428|2426|2430|2428|2427.8|2425.8|296
1650650100000|2022-04-22 17:55:00|2427.9|2425.9|2425.4|2423.4|2428.4|2426.4|2425.4|2423.4|399
1650650400000|2022-04-22 18:00:00|2425.5|2423.5|2426.1|2424.1|2426.6|2424.6|2423.9|2421.9|407
1650650700000|2022-04-22 18:05:00|2426.3|2424.3|2423.4|2421.4|2426.5|2424.5|2422.3|2420.3|352
1650651000000|2022-04-22 18:10:00|2423.5|2421.5|2423.9|2421.9|2424.3|2422.3|2422.3|2420.3|371
1650651300000|2022-04-22 18:15:00|2424|2422|2427.7|2425.7|2428.1|2426.1|2424|2422|365
1650651600000|2022-04-22 18:20:00|2427.8|2425.8|2426.3|2424.3|2428.4|2426.4|2426.1|2424.1|447
1650651900000|2022-04-22 18:25:00|2426.4|2424.4|2425.7|2423.7|2427.8|2425.8|2425.5|2423.5|452
1650652200000|2022-04-22 18:30:00|2425.8|2423.8|2428.2|2426.2|2428.8|2426.8|2425.6|2423.6|393
1650652500000|2022-04-22 18:35:00|2428.3|2426.3|2426.1|2424.1|2428.5|2426.5|2425.6|2423.6|308
1650652800000|2022-04-22 18:40:00|2425.7|2423.7|2425.3|2423.3|2426.4|2424.4|2424.5|2422.5|380
1650653100000|2022-04-22 18:45:00|2425.4|2423.4|2425.4|2423.4|2425.8|2423.8|2424.5|2422.5|301
1650653400000|2022-04-22 18:50:00|2425.5|2423.5|2426.2|2424.2|2427.3|2425.3|2425|2423|285
1650653700000|2022-04-22 18:55:00|2426.4|2424.4|2422.6|2420.6|2426.4|2424.4|2422.3|2420.3|319
1650654000000|2022-04-22 19:00:00|2422.7|2420.7|2421.1|2419.1|2424.2|2422.2|2420.5|2418.5|416
1650654300000|2022-04-22 19:05:00|2421.2|2419.2|2420.3|2418.3|2422.5|2420.5|2420.2|2418.2|321
1650654600000|2022-04-22 19:10:00|2420.5|2418.5|2422.2|2420.2|2422.6|2420.6|2420|2417.8|350
1650654900000|2022-04-22 19:15:00|2422.1|2420.1|2427.6|2425.6|2428.2|2426.2|2420.5|2418.5|436
1650655200000|2022-04-22 19:20:00|2427.5|2425.5|2425.2|2423.2|2428.3|2426.3|2424.5|2422.5|241
1650655500000|2022-04-22 19:25:00|2425.1|2423.1|2424|2422|2426.9|2424.5|2423.9|2421.6|294
1650655800000|2022-04-22 19:30:00|2423.9|2421.9|2425.9|2423.9|2426.8|2424.7|2423.9|2421.9|274
1650656100000|2022-04-22 19:35:00|2425.8|2423.8|2426|2424|2426.3|2424.3|2425.1|2423.1|335
1650656400000|2022-04-22 19:40:00|2425.8|2423.8|2426.6|2424.6|2427.4|2425.4|2425.6|2423.6|285
1650656700000|2022-04-22 19:45:00|2426.2|2424.2|2421.7|2419.7|2426.3|2424.3|2421.3|2419.2|400
1650657000000|2022-04-22 19:50:00|2421.6|2419.6|2420.8|2418.8|2421.6|2419.6|2419.2|2417.2|453
1650657300000|2022-04-22 19:55:00|2421|2419|2417.8|2415.8|2421.5|2419.5|2417.8|2415.1|505
1650657600000|2022-04-22 20:00:00|2418.1|2416.1|2421.1|2419.1|2422|2420|2418.1|2416.1|381
1650657900000|2022-04-22 20:05:00|2420.8|2418.8|2418.8|2416.8|2421.4|2419.4|2416.7|2414.1|416
1650658200000|2022-04-22 20:10:00|2418.7|2416.7|2418.9|2416.9|2419.3|2417.3|2418.2|2415.7|232
1650658500000|2022-04-22 20:15:00|2418.7|2416.7|2418.4|2416.4|2419.7|2417.3|2417.8|2415|222
1650658800000|2022-04-22 20:20:00|2418.5|2416.5|2417.5|2415.5|2419.5|2417.5|2417|2414.7|222
1650659100000|2022-04-22 20:25:00|2417.6|2415.6|2418.4|2416.4|2419.9|2417.9|2417.3|2415.2|220
1650659400000|2022-04-22 20:30:00|2418.5|2416.5|2418.1|2416.1|2419.8|2417.3|2417.9|2415.2|208
1650659700000|2022-04-22 20:35:00|2417.9|2415.9|2418.9|2416.9|2420.3|2417.3|2417.4|2415.2|152
1650660000000|2022-04-22 20:40:00|2419|2417|2419.9|2416.9|2420.7|2417.7|2418.5|2415.9|147
1650660300000|2022-04-22 20:45:00|2419.1|2417.1|2417.5|2414.5|2421|2418.4|2415.7|2412.7|180
1650660600000|2022-04-22 20:50:00|2417.4|2414.4|2418.9|2415.9|2419.4|2416.4|2416.6|2411.5|206
1650660900000|2022-04-22 20:55:00|2419.1|2416.1|2417.5|2414.5|2421.9|2417.1|2416.4|2410.2|213
1650837600000|2022-04-24 22:00:00|2414.5|2411.5|2417.1|2415.1|2419.3|2416.7|2414.3|2411.3|313
1650837900000|2022-04-24 22:05:00|2417.7|2415.7|2419|2416|2419.8|2417.1|2416.4|2414|306
1650838200000|2022-04-24 22:10:00|2418.6|2416.6|2415.7|2413.7|2418.7|2416.7|2415.2|2412.7|270
1650838500000|2022-04-24 22:15:00|2415.6|2413.6|2417.2|2414.2|2418.2|2415.5|2415.5|2412.8|248
1650838800000|2022-04-24 22:20:00|2417.1|2414.1|2414.4|2411.4|2418.3|2415.3|2414.1|2411.2|205
1650839100000|2022-04-24 22:25:00|2414.3|2411.3|2413.3|2410.3|2414.6|2412.2|2412.6|2409.8|100
1650839400000|2022-04-24 22:30:00|2413.2|2410.2|2409.6|2407.6|2413.8|2410.8|2409.1|2407.1|351
1650839700000|2022-04-24 22:35:00|2409.5|2407.5|2408.4|2406.4|2411.1|2409.1|2406.6|2404.4|285
1650840000000|2022-04-24 22:40:00|2408.8|2406.8|2409.5|2406.5|2411|2408.5|2408.7|2405.8|199
1650840300000|2022-04-24 22:45:00|2409.4|2406.4|2408.1|2406.1|2411.2|2407.6|2407.1|2404.5|195
1650840600000|2022-04-24 22:50:00|2407.8|2405.8|2408.8|2406.8|2410.6|2408.1|2407.5|2405.1|188
1650840900000|2022-04-24 22:55:00|2408.7|2406.7|2408.8|2405.8|2411.2|2407.3|2407.7|2403.7|165
1650841200000|2022-04-24 23:00:00|2408.9|2405.9|2408|2406|2409.6|2407|2407.5|2405.5|240
1650841500000|2022-04-24 23:05:00|2407.9|2405.9|2409.5|2407.5|2410.2|2408.2|2406.3|2403.6|186
1650841800000|2022-04-24 23:10:00|2409.8|2407.8|2411.7|2408.7|2412.2|2409.7|2409.3|2407.1|288
1650842100000|2022-04-24 23:15:00|2411.2|2408.2|2409.6|2407.6|2412.2|2409.7|2409.2|2407.2|202
1650842400000|2022-04-24 23:20:00|2409.8|2407.8|2411.6|2409.6|2412.4|2410.4|2409.6|2407.6|182
1650842700000|2022-04-24 23:25:00|2411.7|2409.7|2411.8|2409.8|2413.1|2411|2410.9|2408.4|176
1650843000000|2022-04-24 23:30:00|2411.7|2409.7|2412.8|2410.8|2414.4|2411.9|2411.7|2409.6|256
1650843300000|2022-04-24 23:35:00|2413|2411|2414.1|2412.1|2415.1|2412.9|2411.7|2409.7|243
1650843600000|2022-04-24 23:40:00|2414.2|2412.2|2412.6|2410.6|2414.8|2412.7|2411.9|2409.6|212
1650843900000|2022-04-24 23:45:00|2412.5|2410.5|2412|2410|2414.3|2412.2|2411.7|2409.7|205
1650844200000|2022-04-24 23:50:00|2411.9|2409.9|2413.1|2411.1|2413.6|2411.3|2411.3|2409.1|111
1650844500000|2022-04-24 23:55:00|2413.5|2411.5|2412.5|2410.5|2414.9|2412.9|2412.4|2410.4|223
1650844800000|2022-04-25 00:00:00|2412.4|2410.4|2409.1|2407.1|2412.6|2410.6|2408.7|2406.7|408
1650845100000|2022-04-25 00:05:00|2409.5|2407.5|2408.5|2406.5|2411.4|2409.4|2408.5|2406.5|391
1650845400000|2022-04-25 00:10:00|2408.7|2406.7|2411.4|2409.4|2411.8|2409.8|2407.4|2405.4|314
1650845700000|2022-04-25 00:15:00|2411.5|2409.5|2410.3|2408.3|2413|2411|2409.7|2407.7|385
1650846000000|2022-04-25 00:20:00|2410.4|2408.4|2411.3|2409.3|2412.2|2410.2|2410|2408|303
1650846300000|2022-04-25 00:25:00|2411.2|2409.2|2412.2|2410.2|2412.4|2410.4|2410|2408|319
1650846600000|2022-04-25 00:30:00|2412.1|2410.1|2412|2410|2415.3|2413.3|2411.4|2409.4|431
1650846900000|2022-04-25 00:35:00|2411.9|2409.9|2414.4|2412.4|2414.9|2412.9|2411.8|2409.8|246
1650847200000|2022-04-25 00:40:00|2414.2|2412.2|2414.9|2412.9|2415.9|2413.9|2413.6|2411.6|244
1650847500000|2022-04-25 00:45:00|2414.8|2412.8|2412.1|2410.1|2414.9|2412.9|2411.2|2409.2|341
1650847800000|2022-04-25 00:50:00|2412.3|2410.3|2410.8|2408.8|2412.5|2410.5|2409.8|2407.8|453
1650848100000|2022-04-25 00:55:00|2411|2409|2411.6|2409.6|2412.2|2410.2|2409.1|2407.1|375
1650848400000|2022-04-25 01:00:00|2411.7|2409.7|2408.7|2406.7|2412.6|2410.6|2407.7|2405.7|883
1650848700000|2022-04-25 01:05:00|2408.6|2406.6|2408|2406|2408.7|2406.7|2406.5|2404.5|735
1650849000000|2022-04-25 01:10:00|2407.9|2405.9|2408.1|2406.1|2409.8|2407.8|2406.9|2404.9|611
1650849300000|2022-04-25 01:15:00|2408|2406|2407.3|2405.3|2408.6|2406.6|2407|2404.4|628
1650849600000|2022-04-25 01:20:00|2407|2405|2401.6|2399.6|2408.1|2406.1|2401.6|2399.6|585
1650849900000|2022-04-25 01:25:00|2401.4|2399.4|2401.9|2399.9|2404.4|2402.4|2400.1|2398.1|621
1650850200000|2022-04-25 01:30:00|2402.1|2400.1|2401.2|2399.2|2403.4|2401.4|2401|2399|462
1650850500000|2022-04-25 01:35:00|2400.8|2398.8|2402.6|2400.6|2403.8|2401.8|2400.2|2398.2|585
1650850800000|2022-04-25 01:40:00|2402.5|2400.5|2400.1|2398.1|2402.8|2400.8|2398.2|2396.2|635
1650851100000|2022-04-25 01:45:00|2400.2|2398.2|2395.1|2393.1|2400.6|2398.6|2395|2393|666
1650851400000|2022-04-25 01:50:00|2395.2|2393.2|2401|2399|2401|2399|2394.9|2392.9|646
1650851700000|2022-04-25 01:55:00|2400.7|2398.7|2397.6|2395.6|2401.3|2399.3|2397.6|2395.6|518
1650852000000|2022-04-25 02:00:00|2397.7|2395.7|2398.1|2396.1|2400|2398|2396.5|2394.5|690
1650852300000|2022-04-25 02:05:00|2398.2|2396.2|2395.1|2393.1|2398.2|2396.2|2394.5|2392.5|527
1650852600000|2022-04-25 02:10:00|2394.9|2392.9|2394.2|2392.2|2396.6|2394.6|2393.4|2391.4|583
1650852900000|2022-04-25 02:15:00|2394.6|2392.6|2394.5|2392.5|2396.1|2394.1|2393.7|2391.7|413
1650853200000|2022-04-25 02:20:00|2394.7|2392.7|2392.2|2390.2|2395.9|2393.9|2391.7|2389.7|480
1650853500000|2022-04-25 02:25:00|2392.1|2390.1|2392.6|2390.6|2393.5|2391.5|2391.7|2389.7|454
1650853800000|2022-04-25 02:30:00|2392.7|2390.7|2390.4|2388.4|2393.4|2391.4|2389.8|2387.8|675
1650854100000|2022-04-25 02:35:00|2390.5|2388.5|2391|2389|2391.6|2389.6|2389.7|2387.7|511
1650854400000|2022-04-25 02:40:00|2390.9|2388.9|2392.7|2390.7|2393.3|2391.3|2389.3|2387.3|545
1650854700000|2022-04-25 02:45:00|2392.6|2390.6|2396.4|2394.4|2396.4|2394.4|2391.5|2389.5|646
1650855000000|2022-04-25 02:50:00|2396|2394|2395.1|2393.1|2397|2395|2394.7|2392.7|422
1650855300000|2022-04-25 02:55:00|2395.2|2393.2|2391.1|2389.1|2395.2|2393.2|2390.9|2388.9|428
1650855600000|2022-04-25 03:00:00|2391|2389|2391.2|2389.2|2393.8|2391.8|2390.8|2388.8|428
1650855900000|2022-04-25 03:05:00|2391.3|2389.3|2390.5|2388.5|2391.8|2389.8|2389.7|2387.7|380
1650856200000|2022-04-25 03:10:00|2390.8|2388.8|2392|2390|2392.8|2390.8|2390.4|2388.4|388
1650856500000|2022-04-25 03:15:00|2392.1|2390.1|2392.5|2390.5|2393|2391|2390.4|2388.4|343
1650856800000|2022-04-25 03:20:00|2392.6|2390.6|2390.9|2388.9|2393.1|2391.1|2390.1|2388.1|258
1650857100000|2022-04-25 03:25:00|2391|2389|2391.7|2389.7|2392.3|2390.3|2390.3|2388.3|335
1650857400000|2022-04-25 03:30:00|2391.6|2389.6|2391.8|2389.8|2392|2389.9|2389.3|2387.3|251
1650857700000|2022-04-25 03:35:00|2391.7|2389.7|2391.5|2389.5|2391.9|2389.9|2391.1|2389.1|178
1650858000000|2022-04-25 03:40:00|2391.6|2389.6|2390.5|2388.5|2392|2390|2390.4|2388.4|150
1650858300000|2022-04-25 03:45:00|2390.4|2388.4|2390.6|2388.6|2392.2|2390.2|2389.5|2387.5|266
1650858600000|2022-04-25 03:50:00|2390.5|2388.5|2389.6|2387.6|2390.7|2388.7|2388.2|2386.2|347
1650858900000|2022-04-25 03:55:00|2389.4|2387.4|2389.8|2387.8|2390.6|2388.6|2388.8|2386.8|197
1650859200000|2022-04-25 04:00:00|2389.7|2387.7|2391.6|2389.6|2391.7|2389.7|2389.2|2387.2|207
1650859500000|2022-04-25 04:05:00|2391.3|2389.3|2389|2387|2391.6|2389.6|2388.4|2386.4|258
1650859800000|2022-04-25 04:10:00|2389.1|2387.1|2388.9|2386.9|2390.2|2388.2|2388.4|2386.4|250
1650860100000|2022-04-25 04:15:00|2388.7|2386.7|2388.1|2386.1|2390|2388|2388.1|2386.1|226
1650860400000|2022-04-25 04:20:00|2388.2|2386.2|2386.1|2384.1|2388.2|2386.2|2385.8|2383.8|281
1650860700000|2022-04-25 04:25:00|2386.2|2384.2|2384|2382|2387.5|2385.5|2383.5|2381.5|268
1650861000000|2022-04-25 04:30:00|2384.1|2382.1|2380.8|2378.8|2384.3|2382.3|2379.9|2377.9|355
1650861300000|2022-04-25 04:35:00|2380.9|2378.9|2380.1|2378.1|2383.9|2381.9|2378.3|2376.3|460
1650861600000|2022-04-25 04:40:00|2380|2378|2378.5|2376.5|2380.5|2378.5|2376.6|2374.6|614
1650861900000|2022-04-25 04:45:00|2378.4|2376.4|2378.3|2376.3|2380|2378|2377.5|2375.5|398
1650862200000|2022-04-25 04:50:00|2378.2|2376.2|2378.4|2376.4|2379|2377|2376.6|2374.6|456
1650862500000|2022-04-25 04:55:00|2378.3|2376.3|2374.5|2372.5|2379.6|2377.6|2374.2|2372.2|464
1650862800000|2022-04-25 05:00:00|2374.6|2372.6|2375.8|2373.8|2376.6|2374.6|2374|2372|301
1650863100000|2022-04-25 05:05:00|2375.9|2373.9|2376.3|2374.3|2376.3|2374.3|2374.5|2372.5|387
1650863400000|2022-04-25 05:10:00|2376.1|2374.1|2378.8|2376.8|2381.8|2379.8|2375.9|2373.9|500
1650863700000|2022-04-25 05:15:00|2378.7|2376.7|2381.3|2379.3|2381.8|2379.5|2378.6|2376.6|330
1650864000000|2022-04-25 05:20:00|2381.4|2379.4|2382.2|2380.2|2385.1|2383.1|2381.4|2379.4|387
1650864300000|2022-04-25 05:25:00|2381.9|2379.9|2380.8|2378.8|2382.3|2380.3|2380.4|2378.4|368
1650864600000|2022-04-25 05:30:00|2380.6|2378.6|2375.3|2373.3|2381.2|2379.2|2374.5|2372.5|736
1650864900000|2022-04-25 05:35:00|2375.2|2373.2|2373.2|2371.2|2377|2375|2372.6|2370.3|602
1650865200000|2022-04-25 05:40:00|2373.1|2371.1|2375.7|2373.7|2377.4|2375.4|2372.9|2370.9|642
1650865500000|2022-04-25 05:45:00|2375.6|2373.6|2374.5|2372.5|2376.5|2374.5|2373.5|2371.5|523
1650865800000|2022-04-25 05:50:00|2374.6|2372.6|2373.6|2371.6|2376.4|2374.4|2372.5|2370.5|576
1650866100000|2022-04-25 05:55:00|2373.5|2371.5|2374.7|2372.7|2375.1|2373.1|2370.1|2368.1|771
1650866400000|2022-04-25 06:00:00|2374.8|2372.8|2375.1|2373.1|2377.2|2375.2|2372.3|2370.3|777
1650866700000|2022-04-25 06:05:00|2375.2|2373.2|2375.1|2373.1|2376.9|2374.9|2372.3|2369.9|620
1650867000000|2022-04-25 06:10:00|2375|2373|2369.6|2367.6|2375.2|2373.2|2368.9|2366.9|618
1650867300000|2022-04-25 06:15:00|2369.5|2367.5|2366.7|2364.7|2371.6|2369.6|2366|2364|730
1650867600000|2022-04-25 06:20:00|2366.8|2364.8|2367.1|2365.1|2367.9|2365.9|2365.6|2363.6|704
1650867900000|2022-04-25 06:25:00|2367|2365|2369.8|2367.8|2371.1|2369.1|2366.3|2364.3|628
1650868200000|2022-04-25 06:30:00|2369.7|2367.7|2370.2|2368.2|2371.6|2369.6|2368.6|2366.6|680
1650868500000|2022-04-25 06:35:00|2370.1|2368.1|2370.8|2368.8|2371.7|2369.7|2366.5|2364.5|741
1650868800000|2022-04-25 06:40:00|2370.9|2368.9|2368.9|2366.9|2372.9|2370.9|2368.5|2366.5|714
1650869100000|2022-04-25 06:45:00|2368.8|2366.8|2369.3|2367.3|2371.2|2369.2|2368.5|2366.5|688
1650869400000|2022-04-25 06:50:00|2369.4|2367.4|2377.3|2375.3|2377.6|2375.6|2369.1|2367.1|806
1650869700000|2022-04-25 06:55:00|2377.1|2375.1|2375.8|2373.8|2378.4|2376.4|2374.4|2372.4|842
1650870000000|2022-04-25 07:00:00|2375.7|2373.7|2371.7|2369.7|2377.5|2375.5|2371.4|2369.4|691
1650870300000|2022-04-25 07:05:00|2371.8|2369.8|2377.5|2375.5|2380.3|2378.3|2370.2|2368.2|705
1650870600000|2022-04-25 07:10:00|2377.6|2375.6|2381.4|2379.4|2381.9|2379.9|2377.2|2375.2|737
1650870900000|2022-04-25 07:15:00|2381.5|2379.5|2380.5|2378.5|2382.5|2380.5|2378.2|2376.2|611
1650871200000|2022-04-25 07:20:00|2380.6|2378.6|2380.2|2378.2|2382.9|2380.9|2378.8|2376.8|523
1650871500000|2022-04-25 07:25:00|2379.8|2377.8|2384.5|2382.5|2386.1|2384.1|2379.8|2377.8|609
1650871800000|2022-04-25 07:30:00|2385|2383|2379.4|2377.4|2385|2383|2378.5|2376.5|634
1650872100000|2022-04-25 07:35:00|2379.5|2377.5|2377|2375|2380.4|2378.4|2376.1|2374.1|560
1650872400000|2022-04-25 07:40:00|2377.1|2375.1|2378.7|2376.7|2380.1|2378.1|2376|2374|559
1650872700000|2022-04-25 07:45:00|2378.8|2376.8|2378.2|2376.2|2379.1|2377.1|2376.1|2374.1|560
1650873000000|2022-04-25 07:50:00|2378.3|2376.3|2377.5|2375.5|2378.8|2376.8|2376.8|2374.8|462
1650873300000|2022-04-25 07:55:00|2377.3|2375.3|2376.2|2374.2|2378|2376|2375.5|2373.5|398
1650873600000|2022-04-25 08:00:00|2376.1|2374.1|2376.1|2374.1|2377.9|2375.9|2374.7|2372.7|522
1650873900000|2022-04-25 08:05:00|2376.2|2374.2|2375.7|2373.7|2378|2376|2374.9|2372.9|431
1650874200000|2022-04-25 08:10:00|2375.8|2373.8|2374.9|2372.9|2375.8|2373.8|2371.6|2369.6|462
1650874500000|2022-04-25 08:15:00|2374.8|2372.8|2379.3|2377.3|2379.4|2377.4|2374.8|2372.8|503
1650874800000|2022-04-25 08:20:00|2379.2|2377.2|2382.2|2380.2|2383.5|2381.5|2378.5|2376.5|518
1650875100000|2022-04-25 08:25:00|2382.3|2380.3|2384.6|2382.6|2384.9|2382.9|2381.8|2379.8|493
1650875400000|2022-04-25 08:30:00|2384.5|2382.5|2383.8|2381.8|2386.3|2384.3|2382.2|2380.2|685
1650875700000|2022-04-25 08:35:00|2383.7|2381.7|2377.4|2375.4|2383.8|2381.8|2377.2|2375.2|509
1650876000000|2022-04-25 08:40:00|2377.3|2375.3|2374.5|2372.5|2377.9|2375.9|2374.5|2372.5|493
1650876300000|2022-04-25 08:45:00|2374.4|2372.4|2372.2|2370.2|2374.7|2372.7|2371.3|2369.3|548
1650876600000|2022-04-25 08:50:00|2372.3|2370.3|2370.8|2368.8|2372.7|2370.7|2370.2|2368.2|502
1650876900000|2022-04-25 08:55:00|2371|2369|2368.4|2366.4|2371.1|2369.1|2368.3|2366.3|367
1650877200000|2022-04-25 09:00:00|2368.5|2366.5|2372.6|2370.6|2373.1|2371.1|2367.5|2365.5|655
1650877500000|2022-04-25 09:05:00|2372.5|2370.5|2375.5|2373.5|2378.6|2376.6|2372.5|2370.5|567
1650877800000|2022-04-25 09:10:00|2375.7|2373.7|2372.9|2370.9|2375.8|2373.8|2372.2|2370.2|473
1650878100000|2022-04-25 09:15:00|2373|2371|2368.6|2366.6|2373|2371|2368.1|2366.1|453
1650878400000|2022-04-25 09:20:00|2368.5|2366.5|2369.9|2367.9|2370.3|2368.3|2366.9|2364.9|505
1650878700000|2022-04-25 09:25:00|2369.8|2367.8|2371.7|2369.7|2373.3|2371.3|2369.6|2367.6|500
1650879000000|2022-04-25 09:30:00|2371.6|2369.6|2372.9|2370.9|2373.1|2371.1|2371.1|2369.1|492
1650879300000|2022-04-25 09:35:00|2372.8|2370.8|2372.3|2370.3|2373.4|2371.4|2367.3|2365.3|426
1650879600000|2022-04-25 09:40:00|2372.6|2370.6|2373.9|2371.9|2374.8|2372.8|2371.9|2369.9|431
1650879900000|2022-04-25 09:45:00|2373.8|2371.8|2367.4|2365.4|2373.9|2371.9|2366.9|2364.9|482
1650880200000|2022-04-25 09:50:00|2367.5|2365.5|2367.7|2365.7|2368|2366|2365.5|2363.5|270
1650880500000|2022-04-25 09:55:00|2367.6|2365.6|2368.3|2366.3|2370|2368|2366.8|2364.8|481
1650880800000|2022-04-25 10:00:00|2368.4|2366.4|2368.8|2366.8|2371.5|2369.5|2368.3|2366.3|423
1650881100000|2022-04-25 10:05:00|2368.6|2366.6|2365.9|2363.9|2369.1|2367.1|2365.6|2363.6|458
1650881400000|2022-04-25 10:10:00|2365.8|2363.8|2361.1|2359.1|2365.9|2363.9|2360.1|2358.1|505
1650881700000|2022-04-25 10:15:00|2361.8|2359.8|2361|2359|2363|2361|2359.6|2357.6|586
1650882000000|2022-04-25 10:20:00|2361.2|2359.2|2360.4|2358.4|2362.1|2360.1|2359.1|2357.1|430
1650882300000|2022-04-25 10:25:00|2360.5|2358.5|2361.4|2359.4|2361.6|2359.6|2359.5|2357.5|455
1650882600000|2022-04-25 10:30:00|2361.3|2359.3|2359.7|2357.7|2362.6|2360.6|2359.5|2357.5|425
1650882900000|2022-04-25 10:35:00|2359.6|2357.6|2357.8|2355.8|2360.5|2358.5|2356.3|2354.3|429
1650883200000|2022-04-25 10:40:00|2357.7|2355.7|2355.7|2353.7|2357.9|2355.9|2353.4|2351.4|557
1650883500000|2022-04-25 10:45:00|2355.8|2353.8|2353.7|2351.7|2355.8|2353.8|2353.1|2351.1|481
1650883800000|2022-04-25 10:50:00|2353.8|2351.8|2354.7|2352.7|2357|2355|2353.7|2351.7|494
1650884100000|2022-04-25 10:55:00|2355|2353|2354.1|2352.1|2356.1|2354.1|2352.3|2350.3|421
1650884400000|2022-04-25 11:00:00|2354|2352|2350.2|2348.2|2354.3|2352.3|2349.1|2347.1|650
1650884700000|2022-04-25 11:05:00|2350.1|2348.1|2354.2|2352.2|2354.6|2352.6|2349.3|2347.3|811
1650885000000|2022-04-25 11:10:00|2354.3|2352.3|2356.2|2354.2|2358.2|2356.2|2353.6|2351.6|764
1650885300000|2022-04-25 11:15:00|2356.4|2354.4|2353.8|2351.8|2357.1|2355.1|2351.3|2349.3|518
1650885600000|2022-04-25 11:20:00|2353.7|2351.7|2362.7|2360.7|2362.9|2360.9|2349.6|2347.6|876
1650885900000|2022-04-25 11:25:00|2362.8|2360.8|2361.6|2359.6|2362.8|2360.8|2358.4|2356.4|877
1650886200000|2022-04-25 11:30:00|2362.2|2360.2|2365.2|2363.2|2367.6|2365.6|2361.6|2359.6|659
1650886500000|2022-04-25 11:35:00|2365.3|2363.3|2362.2|2360.2|2365.9|2363.9|2361.5|2359.5|682
1650886800000|2022-04-25 11:40:00|2362.3|2360.3|2357.9|2355.9|2362.8|2360.8|2356.1|2353.9|662
1650887100000|2022-04-25 11:45:00|2358|2356|2355.4|2353.4|2358.7|2356.7|2353.3|2351.3|597
1650887400000|2022-04-25 11:50:00|2355.2|2353.2|2357.6|2355.6|2360.5|2358.5|2354.7|2352.7|696
1650887700000|2022-04-25 11:55:00|2357.5|2355.5|2361.4|2359.4|2361.9|2359.9|2357.4|2355.4|628
1650888000000|2022-04-25 12:00:00|2361.3|2359.3|2364.7|2362.7|2365|2363|2358.7|2356.7|716
1650888300000|2022-04-25 12:05:00|2364.6|2362.6|2358.5|2356.5|2365.6|2363.6|2358.3|2356.3|715
1650888600000|2022-04-25 12:10:00|2358.6|2356.6|2354.8|2352.8|2359|2357|2354|2352|687
1650888900000|2022-04-25 12:15:00|2355|2353|2349.7|2347.7|2356.1|2354.1|2349.2|2347.2|715
1650889200000|2022-04-25 12:20:00|2349.4|2347.4|2345|2343|2349.5|2347.5|2340.9|2338.9|1328
1650889500000|2022-04-25 12:25:00|2344.7|2342.7|2345.8|2343.8|2346.6|2344.6|2341.1|2339.1|1056
1650889800000|2022-04-25 12:30:00|2345.7|2343.7|2355.9|2353.9|2355.9|2353.9|2345.5|2343.5|921
1650890100000|2022-04-25 12:35:00|2355.8|2353.8|2354.8|2352.8|2358|2356|2352.7|2350.7|821
1650890400000|2022-04-25 12:40:00|2354.9|2352.9|2348.4|2346.4|2355.6|2353.6|2348.2|2346.2|664
1650890700000|2022-04-25 12:45:00|2348.3|2346.3|2346.4|2344.4|2350.1|2348.1|2344.4|2342.4|948
1650891000000|2022-04-25 12:50:00|2346.7|2344.7|2350.6|2348.6|2353.2|2351.2|2345.6|2343.6|938
1650891300000|2022-04-25 12:55:00|2350.5|2348.5|2352.7|2350.7|2353.7|2351.7|2348.7|2346.7|844
1650891600000|2022-04-25 13:00:00|2352.6|2350.6|2358.1|2356.1|2359.6|2357.6|2351.8|2349.8|987
1650891900000|2022-04-25 13:05:00|2358.2|2356.2|2361.7|2359.7|2361.9|2359.9|2357.3|2355.3|686
1650892200000|2022-04-25 13:10:00|2361.6|2359.6|2365.5|2363.5|2366.3|2364.3|2360.5|2358.5|840
1650892500000|2022-04-25 13:15:00|2365.7|2363.7|2370.8|2368.8|2371.2|2369.2|2365.7|2363.7|891
1650892800000|2022-04-25 13:20:00|2371.1|2369.1|2366|2364|2371.3|2369.3|2364.9|2362.9|794
1650893100000|2022-04-25 13:25:00|2366.1|2364.1|2361.3|2359.3|2367.4|2365.4|2361.2|2359.2|580
1650893400000|2022-04-25 13:30:00|2362|2360|2363.2|2361.2|2365.9|2363.9|2355.3|2353.3|725
1650893700000|2022-04-25 13:35:00|2363.3|2361.3|2355.4|2353.4|2363.3|2361.3|2354.5|2352.5|838
1650894000000|2022-04-25 13:40:00|2356|2354|2362.2|2360.2|2362.3|2360.3|2354.1|2352.1|702
1650894300000|2022-04-25 13:45:00|2362.3|2360.3|2361.5|2359.5|2368.5|2366.5|2360.8|2358.8|709
1650894600000|2022-04-25 13:50:00|2363.1|2361.1|2367|2365|2369.6|2367.6|2362.1|2360.1|535
1650894900000|2022-04-25 13:55:00|2366.9|2364.9|2361|2359|2369.2|2367.2|2360.6|2358.6|598
1650895200000|2022-04-25 14:00:00|2360.9|2358.9|2357.5|2355.5|2363.6|2361.6|2356.3|2354.3|666
1650895500000|2022-04-25 14:05:00|2357.4|2355.4|2358.5|2356.5|2359.7|2357.7|2355.9|2353.9|556
1650895800000|2022-04-25 14:10:00|2358.4|2356.4|2359.6|2357.6|2360.5|2358.5|2355.1|2353.1|542
1650896100000|2022-04-25 14:15:00|2359.5|2357.5|2354.5|2352.5|2362.2|2360.2|2354.4|2352.4|619
1650896400000|2022-04-25 14:20:00|2354.6|2352.6|2349.5|2347.5|2355|2353|2346.4|2344.4|686
1650896700000|2022-04-25 14:25:00|2349.6|2347.6|2357.6|2355.6|2357.6|2355.6|2349|2347|363
1650897000000|2022-04-25 14:30:00|2357.3|2355.3|2352.4|2350.4|2358.1|2356.1|2350.6|2348.6|515
1650897300000|2022-04-25 14:35:00|2352.6|2350.6|2360.5|2358.5|2362|2360|2350.1|2348.1|628
1650897600000|2022-04-25 14:40:00|2360.4|2358.4|2366.5|2364.5|2367.5|2365.5|2360|2358|586
1650897900000|2022-04-25 14:45:00|2366.6|2364.6|2369.3|2367.3|2369.3|2367.3|2364.9|2362.9|595
1650898200000|2022-04-25 14:50:00|2369.2|2367.2|2363.9|2361.9|2369.3|2367.3|2361.9|2359.9|427
1650898500000|2022-04-25 14:55:00|2364|2362|2360.9|2358.9|2364.8|2362.8|2359.6|2357.6|434
1650898800000|2022-04-25 15:00:00|2361|2359|2365.4|2363.4|2365.6|2363.6|2360.9|2358.9|503
1650899100000|2022-04-25 15:05:00|2365.6|2363.6|2367.5|2365.5|2370.1|2368.1|2365.2|2363.2|447
1650899400000|2022-04-25 15:10:00|2367.6|2365.6|2372.1|2370.1|2372.3|2370.3|2365.8|2363.8|457
1650899700000|2022-04-25 15:15:00|2372.2|2370.2|2370.6|2368.6|2375.2|2373.2|2370.2|2368.2|445
1650900000000|2022-04-25 15:20:00|2370.5|2368.5|2363.6|2361.6|2370.9|2368.9|2363.4|2361.4|495
1650900300000|2022-04-25 15:25:00|2363.5|2361.5|2361.7|2359.7|2364.5|2362.5|2361.2|2359.2|406
1650900600000|2022-04-25 15:30:00|2361.5|2359.5|2358.1|2356.1|2362.5|2360.5|2357.9|2355.9|459
1650900900000|2022-04-25 15:35:00|2358|2356|2357.7|2355.7|2360.4|2358.4|2357.3|2355.3|520
1650901200000|2022-04-25 15:40:00|2357.4|2355.4|2356|2354|2357.9|2355.9|2355.3|2353.3|452
1650901500000|2022-04-25 15:45:00|2356.1|2354.1|2357.9|2355.9|2357.9|2355.9|2354.2|2352.2|593
1650901800000|2022-04-25 15:50:00|2358|2356|2357.8|2355.8|2358.2|2356.2|2354|2352|613
1650902100000|2022-04-25 15:55:00|2357.7|2355.7|2360.3|2358.3|2360.6|2358.6|2356.5|2354.5|542
1650902400000|2022-04-25 16:00:00|2360.4|2358.4|2361.7|2359.7|2361.8|2359.8|2358.6|2356.6|483
1650902700000|2022-04-25 16:05:00|2361.6|2359.6|2365|2363|2365.6|2363.6|2360.9|2358.9|550
1650903000000|2022-04-25 16:10:00|2365.1|2363.1|2363.3|2361.3|2365.9|2363.9|2361.1|2359.1|492
1650903300000|2022-04-25 16:15:00|2363.4|2361.4|2361.7|2359.7|2365|2363|2361.1|2359.1|480
1650903600000|2022-04-25 16:20:00|2361.8|2359.8|2366.8|2364.8|2367.4|2365.4|2361.6|2359.6|484
1650903900000|2022-04-25 16:25:00|2366.7|2364.7|2361.2|2359.2|2366.9|2364.9|2360.9|2358.9|455
1650904200000|2022-04-25 16:30:00|2361.3|2359.3|2366.2|2364.2|2367.2|2365.2|2361.3|2359.3|515
1650904500000|2022-04-25 16:35:00|2366.1|2364.1|2368|2366|2369|2367|2365.9|2363.9|536
1650904800000|2022-04-25 16:40:00|2368.1|2366.1|2365.5|2363.5|2368.6|2366.6|2364.4|2362.4|377
1650905100000|2022-04-25 16:45:00|2365.6|2363.6|2366.5|2364.5|2368|2366|2364.9|2362.9|446
1650905400000|2022-04-25 16:50:00|2366.3|2364.3|2363.3|2361.3|2367.3|2365.3|2362.9|2360.9|412
1650905700000|2022-04-25 16:55:00|2363.2|2361.2|2365.9|2363.9|2366.6|2364.6|2362.7|2360.7|398
1650906000000|2022-04-25 17:00:00|2365.8|2363.8|2361.2|2359.2|2366.4|2364.4|2360.7|2358.7|461
1650906300000|2022-04-25 17:05:00|2361.1|2359.1|2360.7|2358.7|2361.8|2359.8|2359.1|2357.1|435
1650906600000|2022-04-25 17:10:00|2360.9|2358.9|2361|2359|2361.9|2359.9|2359.6|2357.6|461
1650906900000|2022-04-25 17:15:00|2361.4|2359.4|2359.7|2357.7|2362.9|2360.9|2358|2356|416
1650907200000|2022-04-25 17:20:00|2359.6|2357.6|2363.5|2361.5|2363.6|2361.6|2359.5|2357.5|546
1650907500000|2022-04-25 17:25:00|2363.3|2361.3|2363.8|2361.8|2367.5|2365.5|2363.1|2361.1|656
1650907800000|2022-04-25 17:30:00|2364.2|2362.2|2364.2|2362.2|2366|2364|2363.9|2361.9|496
1650908100000|2022-04-25 17:35:00|2364.3|2362.3|2366|2364|2367.7|2365.5|2364.1|2362.1|474
1650908400000|2022-04-25 17:40:00|2365.9|2363.9|2366.8|2364.8|2367.9|2365.9|2364.8|2362.8|469
1650908700000|2022-04-25 17:45:00|2366.9|2364.9|2365.9|2363.9|2367.1|2365.1|2365.5|2363.5|449
1650909000000|2022-04-25 17:50:00|2366|2364|2366.7|2364.7|2367.4|2365.4|2364.3|2362.3|492
1650909300000|2022-04-25 17:55:00|2366.6|2364.6|2362.8|2360.8|2367.7|2365.7|2362.5|2360.5|532
1650909600000|2022-04-25 18:00:00|2362.9|2360.9|2360.6|2358.6|2364.4|2362.4|2360.4|2358.4|550
1650909900000|2022-04-25 18:05:00|2360.5|2358.5|2365.4|2363.4|2366|2364|2360|2358|616
1650910200000|2022-04-25 18:10:00|2365.3|2363.3|2363.8|2361.8|2366.6|2364.6|2363.6|2361.6|542
1650910500000|2022-04-25 18:15:00|2364|2362|2363.1|2361.1|2364.2|2362.2|2359.8|2357.8|396
1650910800000|2022-04-25 18:20:00|2363.2|2361.2|2363.9|2361.9|2365|2363|2362.4|2360.4|382
1650911100000|2022-04-25 18:25:00|2364|2362|2369.6|2367.6|2370.1|2368.1|2363.8|2361.8|484
1650911400000|2022-04-25 18:30:00|2369.7|2367.7|2373|2371|2375.1|2372.8|2368.9|2366.9|595
1650911700000|2022-04-25 18:35:00|2372.8|2370.8|2374.4|2372.4|2375.5|2373.5|2371.4|2369.4|568
1650912000000|2022-04-25 18:40:00|2374.5|2372.5|2369.4|2367.4|2375.5|2373.5|2368.5|2366.5|459
1650912300000|2022-04-25 18:45:00|2369.5|2367.5|2371.6|2369.6|2373.2|2371.2|2369.5|2367.5|474
1650912600000|2022-04-25 18:50:00|2371.7|2369.7|2367.2|2365.2|2373|2371|2367|2365|431
1650912900000|2022-04-25 18:55:00|2367.3|2365.3|2364.3|2362.3|2368.7|2366.7|2364.1|2362.1|484
1650913200000|2022-04-25 19:00:00|2364.5|2362.5|2365.8|2363.8|2369|2367|2363.1|2361.1|591
1650913500000|2022-04-25 19:05:00|2365.9|2363.9|2369.1|2367.1|2369.5|2367.5|2365.1|2363.1|424
1650913800000|2022-04-25 19:10:00|2369.2|2367.2|2367.4|2365.4|2370.3|2368.3|2366.2|2364.2|433
1650914100000|2022-04-25 19:15:00|2367.3|2365.3|2371.8|2369.8|2372.4|2370.4|2367.1|2365.1|447
1650914400000|2022-04-25 19:20:00|2371.9|2369.9|2371.8|2369.8|2373.2|2370.7|2371|2369|314
1650914700000|2022-04-25 19:25:00|2372|2370|2370.9|2368.9|2372.7|2370.7|2368.9|2366.9|387
1650915000000|2022-04-25 19:30:00|2371|2369|2370.8|2368.8|2373|2371|2369.3|2367.3|406
1650915300000|2022-04-25 19:35:00|2370.9|2368.9|2369.1|2367.1|2372.4|2370.4|2369.1|2367.1|358
1650915600000|2022-04-25 19:40:00|2369.2|2367.2|2367.6|2365.6|2369.7|2367.7|2366.3|2364.3|364
1650915900000|2022-04-25 19:45:00|2367.5|2365.5|2367.3|2365.3|2368.5|2366.5|2365.8|2363.8|376
1650916200000|2022-04-25 19:50:00|2367.2|2365.2|2367.1|2365.1|2368.6|2366.6|2366.1|2364.1|363
1650916500000|2022-04-25 19:55:00|2367.2|2365.2|2365.8|2363.8|2367.7|2365.7|2365|2363|391
1650916800000|2022-04-25 20:00:00|2366|2364|2366.4|2364.4|2367|2365|2365.9|2363.9|210
1650917100000|2022-04-25 20:05:00|2366|2364|2364.9|2362.9|2366.9|2364.7|2364.7|2362.7|142
1650917400000|2022-04-25 20:10:00|2365|2363|2364|2362|2365|2363|2362.4|2360.4|181
1650917700000|2022-04-25 20:15:00|2363.9|2361.9|2365.1|2363.1|2365.4|2363.4|2363.9|2361.9|129
1650918000000|2022-04-25 20:20:00|2364.8|2362.8|2364.3|2362.3|2365.4|2363.4|2364.2|2362.2|119
1650918300000|2022-04-25 20:25:00|2364.2|2362.2|2363.8|2361.8|2364.9|2362.9|2363.6|2361.6|113
1650918600000|2022-04-25 20:30:00|2363.7|2361.7|2362.8|2360.8|2364.1|2362.1|2362.4|2360.4|176
1650918900000|2022-04-25 20:35:00|2362.7|2360.7|2362.3|2360.3|2362.8|2360.8|2361.7|2359.5|145
1650919200000|2022-04-25 20:40:00|2362.2|2360.2|2363.3|2361.3|2364.5|2362.1|2362.1|2359.6|154
1650919500000|2022-04-25 20:45:00|2363.5|2360.5|2361.4|2358.4|2364.2|2361.8|2361.1|2358.1|162
1650919800000|2022-04-25 20:50:00|2361.3|2358.3|2361|2359|2362.2|2359.6|2360.5|2357.6|138
1650920100000|2022-04-25 20:55:00|2360.9|2358.9|2364.1|2361.1|2365|2362|2360.9|2358.4|174
1650924000000|2022-04-25 22:00:00|2364.5|2361.5|2368|2365|2368.3|2365.3|2364.3|2360.4|208
1650924300000|2022-04-25 22:05:00|2368.2|2365.2|2370.4|2367.4|2371.2|2368.2|2367.5|2364.7|162
1650924600000|2022-04-25 22:10:00|2370.3|2367.3|2369.4|2367.4|2370.8|2368.3|2369.2|2366.5|203
1650924900000|2022-04-25 22:15:00|2369.6|2367.6|2369.6|2367.6|2370.2|2367.6|2367.7|2365.5|143
1650925200000|2022-04-25 22:20:00|2368.9|2366.9|2369.9|2367.9|2370.9|2368.2|2368.3|2365.7|191
1650925500000|2022-04-25 22:25:00|2369.7|2367.7|2370.5|2367.5|2371.6|2369.3|2369.7|2367|214
1650925800000|2022-04-25 22:30:00|2370.4|2368.4|2372.3|2369.3|2372.3|2369.9|2369.9|2367.8|151
1650926100000|2022-04-25 22:35:00|2371.8|2369.8|2372.6|2369.6|2373.1|2370.5|2371.7|2369.4|100
1650926400000|2022-04-25 22:40:00|2372.5|2369.5|2371.8|2369.8|2373.1|2370.6|2371.6|2369.1|129
1650926700000|2022-04-25 22:45:00|2371.9|2369.9|2372.7|2370.7|2372.8|2370.8|2371.7|2369.2|112
1650927000000|2022-04-25 22:50:00|2372.6|2370.6|2371.8|2369.8|2373.1|2370.9|2371.8|2369.2|112
1650927300000|2022-04-25 22:55:00|2371.9|2369.9|2371.9|2369.9|2372.9|2370.7|2371.6|2369.1|142
1650927600000|2022-04-25 23:00:00|2372|2370|2371.2|2369.2|2372.4|2370.1|2370.8|2368|170
1650927900000|2022-04-25 23:05:00|2371.6|2368.6|2371.6|2368.6|2371.7|2369.6|2370.6|2368.1|128
1650928200000|2022-04-25 23:10:00|2371.5|2368.5|2371|2369|2372|2369.3|2370.5|2367.8|163
1650928500000|2022-04-25 23:15:00|2370.8|2368.8|2370|2368|2370.9|2368.9|2369.8|2367.4|115
1650928800000|2022-04-25 23:20:00|2370.1|2368.1|2369.8|2367.8|2371|2368.9|2369.6|2367.1|86
1650929100000|2022-04-25 23:25:00|2370.5|2367.5|2370.2|2367.2|2370.6|2368.3|2369.4|2367|64
1650929400000|2022-04-25 23:30:00|2370|2367|2370.6|2367.6|2371|2368.3|2369.5|2367|163
1650929700000|2022-04-25 23:35:00|2370.5|2367.5|2369.9|2367.9|2371|2368.5|2369.4|2367|121
1650930000000|2022-04-25 23:40:00|2370.5|2367.5|2369.8|2367.8|2370.5|2368|2369.5|2367.1|96
1650930300000|2022-04-25 23:45:00|2369.9|2367.9|2370.3|2368.3|2370.8|2368.3|2368.8|2366.6|262
1650930600000|2022-04-25 23:50:00|2370.4|2368.4|2370.5|2368.5|2371|2368.9|2370|2367.6|147
1650930900000|2022-04-25 23:55:00|2370.4|2368.4|2369.6|2367.6|2370.8|2368.8|2369.6|2367.6|178
1650931200000|2022-04-26 00:00:00|2369.8|2367.8|2370.3|2368.3|2371.4|2369.4|2368.7|2366.7|553
1650931500000|2022-04-26 00:05:00|2370.2|2368.2|2371.7|2369.7|2371.9|2369.9|2369.8|2367.8|344
1650931800000|2022-04-26 00:10:00|2371.5|2369.5|2372.3|2370.3|2373|2370.9|2370.7|2368.7|257
1650932100000|2022-04-26 00:15:00|2372.2|2370.2|2372.9|2370.9|2373.4|2371.4|2371.1|2369.1|249
1650932400000|2022-04-26 00:20:00|2372.8|2370.8|2375.5|2373.5|2375.7|2373.7|2372.3|2370.3|217
1650932700000|2022-04-26 00:25:00|2375.4|2373.4|2378.7|2375.7|2379.1|2376.6|2375.1|2373.1|474
1650933000000|2022-04-26 00:30:00|2378.5|2375.5|2375.2|2373.2|2378.8|2375.8|2375.1|2372.7|419
1650933300000|2022-04-26 00:35:00|2375|2373|2376.4|2374.4|2376.6|2374.6|2374|2372|239
1650933600000|2022-04-26 00:40:00|2376.6|2374.6|2375.7|2373.7|2377.7|2375.6|2374.6|2372.6|406
1650933900000|2022-04-26 00:45:00|2374.9|2372.9|2376.4|2374.4|2378.1|2375.8|2374.6|2372.1|368
1650934200000|2022-04-26 00:50:00|2377.3|2375.3|2375.5|2373.5|2377.9|2375.6|2374.5|2372.5|451
1650934500000|2022-04-26 00:55:00|2375.1|2373.1|2375.8|2373.8|2376.2|2374.2|2373.4|2370.9|462
1650934800000|2022-04-26 01:00:00|2376.1|2374.1|2376.4|2374.4|2378|2376|2375.1|2373|698
1650935100000|2022-04-26 01:05:00|2376.3|2374.3|2377.6|2375.6|2380.4|2378.4|2376.3|2373.8|658
1650935400000|2022-04-26 01:10:00|2377.7|2375.7|2378.9|2376.9|2381.4|2379.4|2377.2|2375.1|585
1650935700000|2022-04-26 01:15:00|2378.7|2376.7|2376.4|2374.4|2379.3|2377.3|2374.7|2372.7|666
1650936000000|2022-04-26 01:20:00|2376.2|2374.2|2372.8|2370.8|2377|2375|2372|2369.8|505
1650936300000|2022-04-26 01:25:00|2372.9|2370.9|2371.6|2369.6|2373.6|2371.6|2369.2|2367.2|625
1650936600000|2022-04-26 01:30:00|2371.5|2369.5|2369.8|2367.8|2373|2370.9|2369.2|2367.2|717
1650936900000|2022-04-26 01:35:00|2369.7|2367.7|2375.1|2373.1|2375.8|2373.8|2369.4|2367.4|660
1650937200000|2022-04-26 01:40:00|2374.9|2372.9|2380.4|2378.4|2382.2|2379.6|2374.9|2372.9|690
1650937500000|2022-04-26 01:45:00|2380.6|2378.6|2376.4|2374.4|2381.1|2379.1|2375.9|2373.9|592
1650937800000|2022-04-26 01:50:00|2376.2|2374.2|2374.4|2372.4|2376.5|2374.5|2373.9|2371.7|549
1650938100000|2022-04-26 01:55:00|2374.3|2372.3|2372.9|2370.9|2374.5|2372.5|2372|2370|442
1650938400000|2022-04-26 02:00:00|2373.1|2371.1|2374.9|2372.9|2375.4|2373.4|2372.7|2370.1|452
1650938700000|2022-04-26 02:05:00|2374.6|2372.6|2376.1|2374.1|2376.3|2374.3|2373.8|2371.8|329
1650939000000|2022-04-26 02:10:00|2376|2374|2376.3|2374.3|2376.7|2374.7|2374.8|2372.8|448
1650939300000|2022-04-26 02:15:00|2376.2|2374.2|2377.4|2375.4|2378.1|2376.1|2375.6|2373.6|279
1650939600000|2022-04-26 02:20:00|2377.5|2375.5|2379|2377|2379.3|2377.3|2375.9|2373.9|311
1650939900000|2022-04-26 02:25:00|2378.9|2376.9|2380.3|2377.3|2380.7|2378.7|2377.6|2375.6|459
1650940200000|2022-04-26 02:30:00|2380.7|2377.7|2382.3|2380.3|2384.1|2382.1|2380.2|2377.7|521
1650940500000|2022-04-26 02:35:00|2382.4|2380.4|2383.4|2381.4|2384.7|2382.7|2381.3|2378.9|537
1650940800000|2022-04-26 02:40:00|2383.3|2381.3|2385.1|2383.1|2386.7|2384.3|2381.7|2379.7|570
1650941100000|2022-04-26 02:45:00|2385.2|2383.2|2389.1|2387.1|2390.1|2387.6|2385|2383|663
1650941400000|2022-04-26 02:50:00|2388.8|2386.8|2391|2389|2392.2|2390.2|2388.1|2386.1|506
1650941700000|2022-04-26 02:55:00|2390.9|2388.9|2391.3|2389.3|2391.6|2389.6|2389.5|2387.5|512
1650942000000|2022-04-26 03:00:00|2391.2|2389.2|2389.4|2387.4|2394.3|2391.8|2388.9|2386.9|609
1650942300000|2022-04-26 03:05:00|2389.7|2387.7|2389.6|2387.6|2390.1|2388.1|2387.8|2385.8|550
1650942600000|2022-04-26 03:10:00|2389.5|2387.5|2392.7|2390.7|2393.2|2390.8|2388.6|2386.6|411
1650942900000|2022-04-26 03:15:00|2392.6|2390.6|2387.2|2385.2|2392.9|2390.9|2385.8|2383.8|632
1650943200000|2022-04-26 03:20:00|2387.3|2385.3|2389.4|2386.4|2390|2387.8|2387.3|2385.3|724
1650943500000|2022-04-26 03:25:00|2389.5|2386.5|2386.9|2384.9|2390.6|2388.1|2386.8|2384.3|664
1650943800000|2022-04-26 03:30:00|2386.8|2384.8|2385.9|2383.9|2389.5|2386.9|2385.7|2383.2|513
1650944100000|2022-04-26 03:35:00|2385.8|2383.8|2383.9|2380.9|2387.8|2385.8|2382.5|2379.9|604
1650944400000|2022-04-26 03:40:00|2383.6|2381.6|2384.1|2382.1|2385.3|2383.3|2383.1|2380.9|386
1650944700000|2022-04-26 03:45:00|2383.7|2381.7|2381.7|2379.7|2384.7|2382.7|2381|2378.8|452
1650945000000|2022-04-26 03:50:00|2381.6|2379.6|2381.8|2378.8|2382.3|2380.2|2380.4|2378|289
1650945300000|2022-04-26 03:55:00|2381.9|2378.9|2382.4|2380.4|2382.9|2380.4|2380.9|2378.2|284
1650945600000|2022-04-26 04:00:00|2382.3|2380.3|2384.4|2382.4|2387.1|2384.7|2381.3|2378.8|547
1650945900000|2022-04-26 04:05:00|2384.5|2382.5|2383.8|2381.8|2384.9|2382.8|2383.3|2380.6|243
1650946200000|2022-04-26 04:10:00|2383.7|2381.7|2384.4|2381.4|2384.9|2382.6|2383.2|2380.8|195
1650946500000|2022-04-26 04:15:00|2384.5|2381.5|2383.8|2381.8|2384.6|2382.1|2382.9|2380.5|156
1650946800000|2022-04-26 04:20:00|2383.9|2381.9|2382.4|2380.4|2384.8|2382.8|2381.2|2378.6|372
1650947100000|2022-04-26 04:25:00|2382.2|2380.2|2380.8|2378.8|2383.5|2381.4|2380|2378|446
1650947400000|2022-04-26 04:30:00|2380.9|2378.9|2382|2380|2383.1|2380.9|2380.8|2378.5|340
1650947700000|2022-04-26 04:35:00|2381.9|2379.9|2382.7|2380.7|2383|2380.8|2380.5|2378.4|322
1650948000000|2022-04-26 04:40:00|2382.4|2380.4|2382.4|2380.4|2383.7|2381.6|2381.7|2379.3|273
1650948300000|2022-04-26 04:45:00|2382.5|2380.5|2380.3|2378.3|2382.7|2380.7|2378.8|2376|455
1650948600000|2022-04-26 04:50:00|2380.2|2378.2|2381.7|2379.7|2382.2|2380|2378.8|2376.8|314
1650948900000|2022-04-26 04:55:00|2381.8|2379.8|2381.6|2379.6|2382.1|2380|2380.9|2378.8|280
1650949200000|2022-04-26 05:00:00|2381.7|2379.7|2379.6|2377.6|2381.7|2379.7|2379.6|2377.6|327
1650949500000|2022-04-26 05:05:00|2379.9|2377.9|2375.7|2373.7|2379.9|2377.9|2374.7|2372.3|442
1650949800000|2022-04-26 05:10:00|2375.8|2373.8|2377.3|2375.3|2378.5|2376.5|2375.7|2373.3|401
1650950100000|2022-04-26 05:15:00|2377.4|2375.4|2377.1|2375.1|2378.1|2376|2375.6|2373.6|331
1650950400000|2022-04-26 05:20:00|2377.2|2375.2|2379.4|2377.4|2379.9|2377.9|2376.6|2374.5|334
1650950700000|2022-04-26 05:25:00|2379.3|2377.3|2379.3|2377.3|2380.3|2378.3|2378.1|2376.1|379
1650951000000|2022-04-26 05:30:00|2378.9|2376.9|2379.2|2377.2|2381.2|2379|2376.8|2374.7|700
1650951300000|2022-04-26 05:35:00|2379.4|2377.4|2381|2379|2381.9|2379.9|2378.9|2376.5|591
1650951600000|2022-04-26 05:40:00|2381.1|2379.1|2380.9|2378.9|2382.9|2380.9|2380.3|2378.2|513
1650951900000|2022-04-26 05:45:00|2380.7|2378.7|2384.4|2382.4|2385|2383|2380.7|2378.4|693
1650952200000|2022-04-26 05:50:00|2384.3|2382.3|2385.5|2383.5|2386.7|2384.4|2384.1|2381.8|617
1650952500000|2022-04-26 05:55:00|2385.3|2383.3|2386|2384|2387.2|2385.2|2384.2|2382|688
1650952800000|2022-04-26 06:00:00|2386.2|2383|2380.3|2378.3|2386.5|2384.1|2379.8|2377.8|785
1650953100000|2022-04-26 06:05:00|2380.2|2378.2|2380.3|2378.3|2381|2378.7|2378.3|2375.9|638
1650953400000|2022-04-26 06:10:00|2380.4|2378.4|2377.9|2375.9|2381.7|2379.7|2376.6|2374.6|562
1650953700000|2022-04-26 06:15:00|2378|2376|2376.1|2374.1|2378.4|2376.4|2375.3|2373.3|538
1650954000000|2022-04-26 06:20:00|2376.2|2374.2|2374.9|2372.9|2377.1|2375.1|2374.4|2372.4|534
1650954300000|2022-04-26 06:25:00|2375|2373|2373.1|2371.1|2376|2374|2372.4|2370.4|576
1650954600000|2022-04-26 06:30:00|2373.2|2371.2|2372.6|2370.6|2376|2374|2372.4|2370.4|622
1650954900000|2022-04-26 06:35:00|2372.7|2370.7|2372.7|2370.7|2374|2372|2370.3|2368.3|726
1650955200000|2022-04-26 06:40:00|2372.8|2370.8|2374.1|2372.1|2374.8|2372.8|2372|2370|602
1650955500000|2022-04-26 06:45:00|2374|2372|2373.4|2371.4|2374.7|2372.7|2372.1|2370.1|446
1650955800000|2022-04-26 06:50:00|2373.5|2371.5|2372|2370|2373.5|2371.5|2370.9|2368.9|613
1650956100000|2022-04-26 06:55:00|2372.1|2370.1|2370.7|2368.7|2372.4|2370.4|2369|2367|657
1650956400000|2022-04-26 07:00:00|2370.6|2368.6|2371.1|2369.1|2371.5|2369.5|2369.1|2367.1|747
1650956700000|2022-04-26 07:05:00|2371|2369|2370.8|2368.8|2372|2370|2369|2367|629
1650957000000|2022-04-26 07:10:00|2370.9|2368.9|2370|2368|2371.5|2369.5|2369.4|2367.4|614
1650957300000|2022-04-26 07:15:00|2370.1|2368.1|2365.4|2363.4|2370.4|2368.4|2364.7|2362.7|620
1650957600000|2022-04-26 07:20:00|2365.5|2363.5|2364.8|2362.8|2367|2365|2364.3|2362.3|552
1650957900000|2022-04-26 07:25:00|2364.9|2362.9|2363.2|2361.2|2365.2|2363.2|2362.4|2360.4|475
1650958200000|2022-04-26 07:30:00|2362.9|2360.9|2363.1|2361.1|2363.9|2361.9|2362.1|2360.1|500
1650958500000|2022-04-26 07:35:00|2362.9|2360.9|2363.5|2361.5|2363.9|2361.9|2360|2358|695
1650958800000|2022-04-26 07:40:00|2363.3|2361.3|2363.3|2361.3|2364.2|2362.2|2361.8|2359.8|630
1650959100000|2022-04-26 07:45:00|2363.2|2361.2|2356.8|2354.8|2363.8|2361.8|2356.8|2354.8|594
1650959400000|2022-04-26 07:50:00|2356.9|2354.9|2357.2|2355.2|2360.4|2358.4|2356.3|2354.3|552
1650959700000|2022-04-26 07:55:00|2357.1|2355.1|2359.4|2357.4|2360.2|2358.2|2356.7|2354.7|485
1650960000000|2022-04-26 08:00:00|2359.3|2357.3|2363.5|2361.5|2363.7|2361.7|2358.7|2356.7|614
1650960300000|2022-04-26 08:05:00|2363.6|2361.6|2365.4|2363.4|2365.7|2363.7|2363|2361|462
1650960600000|2022-04-26 08:10:00|2365.3|2363.3|2368.7|2366.7|2369.3|2367.3|2364.4|2362.4|520
1650960900000|2022-04-26 08:15:00|2368.8|2366.8|2366.2|2364.2|2369.9|2367.9|2366.1|2364.1|514
1650961200000|2022-04-26 08:20:00|2366.3|2364.3|2367.1|2365.1|2367.4|2365.4|2364.2|2362.2|578
1650961500000|2022-04-26 08:25:00|2367|2365|2368.1|2366.1|2368.3|2366.3|2365.9|2363.9|438
1650961800000|2022-04-26 08:30:00|2368|2366|2371.7|2369.7|2371.8|2369.8|2368|2366|577
1650962100000|2022-04-26 08:35:00|2371.4|2369.4|2370.1|2368.1|2372.9|2370.9|2369.8|2367.8|463
1650962400000|2022-04-26 08:40:00|2369.8|2367.8|2371.4|2369.4|2371.8|2369.8|2369.2|2367.2|395
1650962700000|2022-04-26 08:45:00|2371.2|2369.2|2370.9|2368.9|2372.6|2370.6|2370.5|2368.5|538
1650963000000|2022-04-26 08:50:00|2371|2369|2370.4|2368.4|2372.4|2370.4|2370.1|2368.1|457
1650963300000|2022-04-26 08:55:00|2370.3|2368.3|2370.5|2368.5|2370.7|2368.7|2369.1|2367.1|364
1650963600000|2022-04-26 09:00:00|2370.4|2368.4|2369.6|2367.6|2370.8|2368.8|2368.5|2366.5|421
1650963900000|2022-04-26 09:05:00|2369.7|2367.7|2368.5|2366.5|2370.2|2368.2|2368|2366|348
1650964200000|2022-04-26 09:10:00|2368.6|2366.6|2372|2370|2372.6|2370.6|2368.4|2366.4|531
1650964500000|2022-04-26 09:15:00|2371.9|2369.9|2371.2|2369.2|2372.9|2370.9|2370.7|2368.7|416
1650964800000|2022-04-26 09:20:00|2371.1|2369.1|2370.7|2368.7|2371.3|2369.3|2368.5|2366.5|463
1650965100000|2022-04-26 09:25:00|2370.6|2368.6|2372.1|2370.1|2372.5|2370.5|2370.3|2368.3|316
1650965400000|2022-04-26 09:30:00|2372.2|2370.2|2375.8|2373.8|2376.2|2374.2|2372.1|2370.1|317
1650965700000|2022-04-26 09:35:00|2375.7|2373.7|2374.5|2372.5|2376.9|2374.9|2373.9|2371.9|429
1650966000000|2022-04-26 09:40:00|2374.6|2372.6|2376.1|2374.1|2376.1|2374.1|2374.2|2372.2|298
1650966300000|2022-04-26 09:45:00|2376|2374|2376.5|2374.5|2377.4|2375.4|2375.9|2373.9|318
1650966600000|2022-04-26 09:50:00|2376.1|2374.1|2375.2|2373.2|2376.6|2374.6|2375.1|2373.1|289
1650966900000|2022-04-26 09:55:00|2375.3|2373.3|2375.1|2373.1|2376.1|2374.1|2374.9|2372.9|234
1650967200000|2022-04-26 10:00:00|2375|2373|2377.4|2375.4|2377.5|2375.5|2375|2373|295
1650967500000|2022-04-26 10:05:00|2377.5|2375.5|2378.4|2376.4|2379.1|2377.1|2377|2375|288
1650967800000|2022-04-26 10:10:00|2378.5|2376.5|2379.7|2377.7|2379.7|2377.7|2378.1|2376.1|303
1650968100000|2022-04-26 10:15:00|2379.6|2377.6|2376|2374|2379.6|2377.6|2375.9|2373.9|306
1650968400000|2022-04-26 10:20:00|2376.1|2374.1|2373.8|2371.8|2376.1|2374.1|2372.3|2370.3|507
1650968700000|2022-04-26 10:25:00|2373.9|2371.9|2375.1|2373.1|2375.7|2373.7|2373.9|2371.9|544
1650969000000|2022-04-26 10:30:00|2375.3|2373.3|2373|2371|2375.3|2373.3|2372.5|2370.5|517
1650969300000|2022-04-26 10:35:00|2372.8|2370.8|2374.7|2372.7|2375.2|2373.2|2372.4|2370.4|556
1650969600000|2022-04-26 10:40:00|2374.8|2372.8|2374.9|2372.9|2375.6|2373.6|2373.5|2371.5|617
1650969900000|2022-04-26 10:45:00|2374.6|2372.6|2374.8|2372.8|2376.2|2374.2|2374.2|2372.2|382
1650970200000|2022-04-26 10:50:00|2374.9|2372.9|2380.2|2378.2|2380.3|2378.3|2374.1|2372.1|527
1650970500000|2022-04-26 10:55:00|2380.5|2378.5|2382|2380|2383|2381|2380|2378|582
1650970800000|2022-04-26 11:00:00|2381.9|2379.9|2378|2376|2381.9|2379.9|2375.9|2373.9|640
1650971100000|2022-04-26 11:05:00|2377.9|2375.9|2374.7|2372.7|2379.6|2377.6|2374.6|2372.6|527
1650971400000|2022-04-26 11:10:00|2374.6|2372.6|2376.9|2374.9|2377.6|2375.6|2373.6|2371.6|336
1650971700000|2022-04-26 11:15:00|2377|2375|2377.9|2375.9|2378.1|2376.1|2375.5|2373.5|383
1650972000000|2022-04-26 11:20:00|2377.7|2375.7|2375.5|2373.5|2378.1|2376.1|2373.4|2371.4|369
1650972300000|2022-04-26 11:25:00|2375.2|2373.2|2376.1|2374.1|2376.5|2374.5|2375.1|2373.1|395
1650972600000|2022-04-26 11:30:00|2376|2374|2373.3|2371.3|2376.1|2374.1|2372.6|2370.6|457
1650972900000|2022-04-26 11:35:00|2373.4|2371.4|2371.6|2369.6|2374.6|2372.6|2371.3|2369.3|410
1650973200000|2022-04-26 11:40:00|2371.3|2369.3|2372.2|2370.2|2372.9|2370.9|2370.3|2368.3|354
1650973500000|2022-04-26 11:45:00|2372.4|2370.4|2372.9|2370.9|2373.9|2371.9|2368.4|2366.4|599
1650973800000|2022-04-26 11:50:00|2373|2371|2371.3|2369.3|2373.5|2371.5|2370.5|2368.5|510
1650974100000|2022-04-26 11:55:00|2371.4|2369.4|2368.2|2366.2|2372.5|2370.5|2367.1|2365.1|580
1650974400000|2022-04-26 12:00:00|2368.4|2366.4|2366.1|2364.1|2370.5|2368.5|2365.4|2363.4|553
1650974700000|2022-04-26 12:05:00|2365.9|2363.9|2367.3|2365.3|2369.4|2367.4|2365.8|2363.8|413
1650975000000|2022-04-26 12:10:00|2367.1|2365.1|2366|2364|2368.4|2366.4|2362.3|2360.3|554
1650975300000|2022-04-26 12:15:00|2366.1|2364.1|2363.9|2361.9|2367|2365|2363.2|2361.2|563
1650975600000|2022-04-26 12:20:00|2364.1|2362.1|2356.6|2354.6|2364.2|2362.2|2355.9|2353.9|822
1650975900000|2022-04-26 12:25:00|2356.5|2354.5|2355|2353|2358.2|2356.2|2353|2351|815
1650976200000|2022-04-26 12:30:00|2354.9|2352.9|2356.9|2354.9|2359.8|2357.8|2353.7|2351.7|847
1650976500000|2022-04-26 12:35:00|2357.2|2355.2|2360|2358|2363|2361|2355.9|2353.9|916
1650976800000|2022-04-26 12:40:00|2359.8|2357.8|2364.4|2362.4|2364.8|2362.8|2358.8|2356.8|887
1650977100000|2022-04-26 12:45:00|2364.5|2362.5|2359.2|2357.2|2365.1|2363.1|2358.5|2356.5|804
1650977400000|2022-04-26 12:50:00|2359.1|2357.1|2355.1|2353.1|2359.4|2357.4|2354.9|2352.9|740
1650977700000|2022-04-26 12:55:00|2355|2353|2357.8|2355.8|2358.1|2356.1|2352|2350|743
1650978000000|2022-04-26 13:00:00|2357.4|2355.4|2364.9|2362.9|2365.6|2363.6|2356.9|2354.9|1044
1650978300000|2022-04-26 13:05:00|2365.3|2363.3|2369.3|2367.3|2369.8|2367.8|2363.7|2361.7|861
1650978600000|2022-04-26 13:10:00|2369.2|2367.2|2366.9|2364.9|2373.8|2371.8|2366.9|2364.9|793
1650978900000|2022-04-26 13:15:00|2367|2365|2366.7|2364.7|2368.7|2366.7|2365.1|2363.1|638
1650979200000|2022-04-26 13:20:00|2366.6|2364.6|2365.7|2363.7|2367.1|2365.1|2362.7|2360.7|765
1650979500000|2022-04-26 13:25:00|2365.6|2363.6|2366.8|2364.8|2369.1|2367.1|2364.1|2362.1|804
1650979800000|2022-04-26 13:30:00|2366.7|2364.7|2367.7|2365.7|2377.6|2375.6|2366.1|2364.1|771
1650980100000|2022-04-26 13:35:00|2367.6|2365.6|2371.8|2369.8|2371.8|2369.8|2363.3|2361.3|768
1650980400000|2022-04-26 13:40:00|2371.9|2369.9|2366.7|2364.7|2372.9|2370.9|2366.2|2364.2|717
1650980700000|2022-04-26 13:45:00|2367.2|2365.2|2365.3|2363.3|2368.2|2366.2|2362.2|2360.2|776
1650981000000|2022-04-26 13:50:00|2364.9|2362.9|2362.8|2360.8|2366.6|2364.6|2360.7|2358.7|801
1650981300000|2022-04-26 13:55:00|2362.5|2360.5|2360.3|2358.3|2363.4|2361.4|2359.1|2357.1|644
1650981600000|2022-04-26 14:00:00|2360.1|2358.1|2364.4|2362.4|2365.2|2363.2|2359.8|2357.8|712
1650981900000|2022-04-26 14:05:00|2364.5|2362.5|2362.8|2360.8|2365.7|2363.7|2359.5|2357.5|584
1650982200000|2022-04-26 14:10:00|2362.9|2360.9|2361.2|2359.2|2365.1|2363.1|2359.9|2357.9|574
1650982500000|2022-04-26 14:15:00|2361.3|2359.3|2354.8|2352.8|2361.3|2359.3|2353.6|2351.6|723
1650982800000|2022-04-26 14:20:00|2354.7|2352.7|2353.2|2351.2|2357.4|2355.4|2350.9|2348.9|710
1650983100000|2022-04-26 14:25:00|2353.3|2351.3|2355|2353|2356.1|2354.1|2350.4|2348.4|774
1650983400000|2022-04-26 14:30:00|2354.7|2352.7|2349.3|2347.3|2354.7|2352.7|2349.3|2347.3|758
1650983700000|2022-04-26 14:35:00|2349.2|2347.2|2357.2|2355.2|2358|2356|2349.2|2347.2|768
1650984000000|2022-04-26 14:40:00|2357.3|2355.3|2359.4|2357.4|2360|2358|2355.1|2353.1|750
1650984300000|2022-04-26 14:45:00|2359.3|2357.3|2361.5|2359.5|2363.3|2361.3|2358.4|2356.4|1052
1650984600000|2022-04-26 14:50:00|2361.3|2359.3|2356.8|2354.8|2361.7|2359.7|2356.4|2354.4|1028
1650984900000|2022-04-26 14:55:00|2357|2355|2354.6|2352.6|2357.8|2355.8|2354|2352|848
1650985200000|2022-04-26 15:00:00|2354.5|2352.5|2360.1|2358.1|2361.7|2359.7|2354.2|2352.2|859
1650985500000|2022-04-26 15:05:00|2360.2|2358.2|2359.6|2357.6|2361.9|2359.9|2357.6|2355.6|848
1650985800000|2022-04-26 15:10:00|2359.5|2357.5|2356.4|2354.4|2360.7|2358.7|2356.1|2354.1|786
1650986100000|2022-04-26 15:15:00|2356.3|2354.3|2357.1|2355.1|2357.1|2355.1|2354.8|2352.8|709
1650986400000|2022-04-26 15:20:00|2357|2355|2354.7|2352.7|2361.4|2359.4|2354.6|2352.6|775
1650986700000|2022-04-26 15:25:00|2354.3|2352.3|2353.6|2351.6|2356.1|2354.1|2351|2349|983
1650987000000|2022-04-26 15:30:00|2353.7|2351.7|2355.5|2353.5|2355.7|2353.7|2351.6|2349.6|832
1650987300000|2022-04-26 15:35:00|2355.6|2353.6|2355.6|2353.6|2357.2|2355.2|2353.4|2351.4|755
1650987600000|2022-04-26 15:40:00|2355.8|2353.8|2354.8|2352.8|2356.5|2354.5|2353.3|2351.3|679
1650987900000|2022-04-26 15:45:00|2354.7|2352.7|2356.3|2354.3|2357.3|2355.3|2354.1|2352.1|627
1650988200000|2022-04-26 15:50:00|2356.1|2354.1|2355.5|2353.5|2357.2|2355.2|2355.2|2353.2|510
1650988500000|2022-04-26 15:55:00|2355.4|2353.4|2351.3|2349.3|2355.9|2353.9|2350.9|2348.9|610
1650988800000|2022-04-26 16:00:00|2351.4|2349.4|2350.6|2348.6|2352.4|2350.4|2349.3|2347.3|622
1650989100000|2022-04-26 16:05:00|2350.7|2348.7|2351.6|2349.6|2352.7|2350.7|2350|2348|640
1650989400000|2022-04-26 16:10:00|2351.3|2349.3|2349.5|2347.5|2352.6|2350.6|2348.8|2346.8|586
1650989700000|2022-04-26 16:15:00|2349.4|2347.4|2352.2|2350.2|2353.4|2351.4|2349.1|2347.1|528
1650990000000|2022-04-26 16:20:00|2352.1|2350.1|2354.1|2352.1|2355.7|2353.7|2352.1|2350.1|478
1650990300000|2022-04-26 16:25:00|2353.9|2351.9|2352|2350|2353.9|2351.9|2352|2350|414
1650990600000|2022-04-26 16:30:00|2352.1|2350.1|2353.4|2351.4|2353.8|2351.8|2351.4|2349.4|473
1650990900000|2022-04-26 16:35:00|2353.1|2351.1|2351.4|2349.4|2353.6|2351.6|2350.9|2348.9|470
1650991200000|2022-04-26 16:40:00|2351.3|2349.3|2350.4|2348.4|2352.8|2350.8|2350.3|2348.3|555
1650991500000|2022-04-26 16:45:00|2350.5|2348.5|2351.1|2349.1|2351.3|2349.3|2349.3|2347.3|490
1650991800000|2022-04-26 16:50:00|2350.9|2348.9|2349.2|2347.2|2351.1|2349.1|2348.4|2346.4|467
1650992100000|2022-04-26 16:55:00|2349.4|2347.4|2352.3|2350.3|2352.9|2350.9|2349.1|2347.1|527
1650992400000|2022-04-26 17:00:00|2352.4|2350.4|2354.6|2352.6|2356.1|2354.1|2352.2|2350.2|587
1650992700000|2022-04-26 17:05:00|2354.7|2352.7|2353.3|2351.3|2355.8|2353.8|2352.4|2350.4|474
1650993000000|2022-04-26 17:10:00|2353.1|2351.1|2352|2350|2353.9|2351.9|2351.8|2349.8|418
1650993300000|2022-04-26 17:15:00|2352.1|2350.1|2352.2|2350.2|2353.5|2351.5|2350.5|2348.5|416
1650993600000|2022-04-26 17:20:00|2352.1|2350.1|2352.2|2350.2|2352.7|2350.7|2349.6|2347.6|568
1650993900000|2022-04-26 17:25:00|2352.1|2350.1|2351.9|2349.9|2352.6|2350.6|2350|2348|563
1650994200000|2022-04-26 17:30:00|2351.8|2349.8|2351.7|2349.7|2352.8|2350.8|2350.4|2348.4|491
1650994500000|2022-04-26 17:35:00|2351.8|2349.8|2351.9|2349.9|2353.5|2351.5|2351.4|2349.4|333
1650994800000|2022-04-26 17:40:00|2351.8|2349.8|2352.8|2350.8|2353.8|2351.8|2351.2|2349.2|350
1650995100000|2022-04-26 17:45:00|2352.7|2350.7|2352.4|2350.4|2353.2|2351.2|2350.7|2348.7|341
1650995400000|2022-04-26 17:50:00|2352.3|2350.3|2349.4|2347.4|2352.4|2350.4|2348.7|2346.7|413
1650995700000|2022-04-26 17:55:00|2349.5|2347.5|2348.8|2346.8|2350|2348|2347.6|2345.6|399
1650996000000|2022-04-26 18:00:00|2348.6|2346.6|2349|2347|2349.9|2347.9|2347.8|2345.8|390
1650996300000|2022-04-26 18:05:00|2349.1|2347.1|2346.4|2344.4|2350|2348|2346.4|2344.4|410
1650996600000|2022-04-26 18:10:00|2346.5|2344.5|2348.2|2346.2|2348.7|2346.7|2345.6|2343.6|552
1650996900000|2022-04-26 18:15:00|2348.1|2346.1|2346.9|2344.9|2350.1|2348.1|2346.4|2344.4|510
1650997200000|2022-04-26 18:20:00|2346.8|2344.8|2348.6|2346.6|2350|2348|2346.4|2344.4|487
1650997500000|2022-04-26 18:25:00|2348.5|2346.5|2347.2|2345.2|2349|2347|2345.9|2343.9|537
1650997800000|2022-04-26 18:30:00|2347.1|2345.1|2342.3|2340.3|2347.4|2345.4|2341|2339|467
1650998100000|2022-04-26 18:35:00|2342.2|2340.2|2345.8|2343.8|2346.1|2344.1|2342.2|2340.2|599
1650998400000|2022-04-26 18:40:00|2345.9|2343.9|2343.4|2341.4|2346.3|2344.3|2341|2339|565
1650998700000|2022-04-26 18:45:00|2343.5|2341.5|2344.6|2342.6|2345.2|2343.2|2342.2|2340.2|550
1650999000000|2022-04-26 18:50:00|2344.7|2342.7|2345.5|2343.5|2346.2|2344.2|2342.7|2340.7|417
1650999300000|2022-04-26 18:55:00|2345.7|2343.7|2343|2341|2346.1|2344.1|2343|2341|584
1650999600000|2022-04-26 19:00:00|2343.3|2341.3|2343.7|2341.7|2344.5|2342.5|2342.6|2340.6|460
1650999900000|2022-04-26 19:05:00|2343.9|2341.9|2342.4|2340.4|2344.6|2342.6|2342.4|2340.4|441
1651000200000|2022-04-26 19:10:00|2342.5|2340.5|2343.5|2341.5|2344.5|2342.5|2342.4|2340.4|472
1651000500000|2022-04-26 19:15:00|2343.3|2341.3|2344.8|2342.8|2345.1|2343.1|2343|2341|406
1651000800000|2022-04-26 19:20:00|2344.7|2342.7|2345.1|2343.1|2345.6|2343.6|2343.2|2341.2|394
1651001100000|2022-04-26 19:25:00|2345.2|2343.2|2346.8|2344.8|2347.7|2345.7|2344.5|2342.5|314
1651001400000|2022-04-26 19:30:00|2346.9|2344.9|2347.7|2345.7|2348.6|2346.6|2346.7|2344.7|401
1651001700000|2022-04-26 19:35:00|2347.6|2345.6|2351.1|2349.1|2351.4|2349.4|2347.4|2345.4|403
1651002000000|2022-04-26 19:40:00|2351.2|2349.2|2352.7|2350.7|2353.1|2350.9|2351.2|2349.2|365
1651002300000|2022-04-26 19:45:00|2352.8|2350.8|2350.8|2348.8|2354.4|2352.4|2350.4|2348.4|415
1651002600000|2022-04-26 19:50:00|2350.9|2348.9|2349|2347|2351.7|2349.7|2348.1|2346.1|395
1651002900000|2022-04-26 19:55:00|2349.1|2347.1|2347.1|2345.1|2349.4|2347.4|2346.5|2344.5|520
1651003200000|2022-04-26 20:00:00|2347.2|2345.2|2349.9|2347.9|2350.8|2348.8|2346.8|2344.8|321
1651003500000|2022-04-26 20:05:00|2350|2348|2351.2|2349.2|2351.8|2349.8|2349.4|2347.4|381
1651003800000|2022-04-26 20:10:00|2351.3|2349.3|2352.3|2350.3|2352.6|2350.6|2350.9|2348.9|240
1651004100000|2022-04-26 20:15:00|2352|2350|2353.4|2351.4|2353.9|2351.9|2351.5|2349.5|372
1651004400000|2022-04-26 20:20:00|2353.3|2351.3|2354.3|2352.3|2355.7|2353.7|2352.8|2350.8|322
1651004700000|2022-04-26 20:25:00|2354.2|2352.2|2353|2351|2354.9|2352.9|2352.8|2350.8|183
1651005000000|2022-04-26 20:30:00|2352.9|2350.9|2352|2350|2353.6|2351.6|2351.6|2349.6|192
1651005300000|2022-04-26 20:35:00|2352.1|2350.1|2350.3|2348.3|2352.6|2350.6|2349.8|2347.8|173
1651005600000|2022-04-26 20:40:00|2350.5|2348.5|2353.6|2351.6|2354.2|2352.2|2349.9|2347.9|236
1651005900000|2022-04-26 20:45:00|2353|2351|2352.8|2350.8|2353.7|2351.7|2352.2|2350.2|191
1651006200000|2022-04-26 20:50:00|2352.6|2350.6|2352.7|2350.7|2353|2351|2350.2|2348.2|213
1651006500000|2022-04-26 20:55:00|2352.6|2350.6|2352|2349|2354.8|2351|2351.4|2348.2|178
1651010400000|2022-04-26 22:00:00|2355.4|2352.4|2353.5|2350.5|2361.7|2353.2|2349.3|2341.9|370
1651010700000|2022-04-26 22:05:00|2353.8|2350.8|2357.7|2352.4|2359.1|2354.7|2353.2|2347.4|450
1651011000000|2022-04-26 22:10:00|2356.4|2352.2|2358.4|2355.4|2360.8|2356.1|2355.6|2349.8|291
1651011300000|2022-04-26 22:15:00|2356.6|2353.6|2358.5|2355.5|2361.6|2356.1|2351.4|2349.4|400
1651011600000|2022-04-26 22:20:00|2358.4|2355.4|2358.2|2355.2|2361.5|2355.6|2358.1|2352.5|137
1651011900000|2022-04-26 22:25:00|2358.1|2355.1|2359.2|2356.2|2360.3|2356.2|2357.8|2352.9|155
1651012200000|2022-04-26 22:30:00|2358.8|2355.8|2359.2|2356.2|2361.7|2357|2356.8|2353.5|239
1651012500000|2022-04-26 22:35:00|2358.8|2355.8|2358.5|2355.5|2359.4|2355.9|2357.2|2353.9|197
1651012800000|2022-04-26 22:40:00|2358.7|2355.7|2355.8|2353.8|2358.7|2355.7|2354.3|2351.3|352
1651013100000|2022-04-26 22:45:00|2355.7|2353.7|2356.4|2354.4|2358.2|2355.7|2355.7|2353.3|168
1651013400000|2022-04-26 22:50:00|2356.3|2354.3|2356.1|2353.1|2357.7|2354.7|2355.1|2352.4|237
1651013700000|2022-04-26 22:55:00|2356.4|2353.4|2356.2|2353.2|2357.5|2354.8|2355.2|2352.6|202
1651014000000|2022-04-26 23:00:00|2356.1|2353.1|2352.4|2350.4|2357.5|2354.5|2352.1|2349.4|267
1651014300000|2022-04-26 23:05:00|2352.2|2350.2|2352.7|2349.7|2353|2350.5|2351.8|2348.9|176
1651014600000|2022-04-26 23:10:00|2352.8|2349.8|2351.2|2349.2|2353.3|2350.6|2350.4|2347.7|199
1651014900000|2022-04-26 23:15:00|2351.3|2349.3|2352.6|2350.6|2353.6|2350.9|2350.6|2347.8|251
1651015200000|2022-04-26 23:20:00|2352.7|2349.7|2354.6|2351.6|2354.8|2352.1|2350.9|2348.9|165
1651015500000|2022-04-26 23:25:00|2354.4|2351.4|2355.9|2353.9|2356.4|2354.3|2354|2351.4|236
1651015800000|2022-04-26 23:30:00|2355.8|2353.8|2357.2|2355.2|2358|2355.8|2355.3|2353.3|201
1651016100000|2022-04-26 23:35:00|2357.1|2355.1|2357.5|2355.5|2358.7|2356|2356.2|2354.2|162
1651016400000|2022-04-26 23:40:00|2357.4|2355.4|2357.6|2355.6|2358.4|2356.4|2356.3|2354.1|168
1651016700000|2022-04-26 23:45:00|2357.5|2355.5|2356.4|2354.4|2358.2|2356.2|2356.2|2354|275
1651017000000|2022-04-26 23:50:00|2356.5|2354.5|2360.1|2357.1|2360.5|2357.5|2356.4|2354.4|259
1651017300000|2022-04-26 23:55:00|2360.2|2357.2|2361.9|2358.9|2363.1|2360.1|2359.7|2357|175
1651017600000|2022-04-27 00:00:00|2362|2359|2361.7|2358.7|2362.6|2359.7|2360.6|2358.1|324
1651017900000|2022-04-27 00:05:00|2361.9|2358.9|2363|2360|2363.3|2360.6|2360.9|2357.9|280
1651018200000|2022-04-27 00:10:00|2363.1|2360.1|2360.5|2358.5|2363.1|2360.3|2360.2|2357.7|259
1651018500000|2022-04-27 00:15:00|2360.6|2358.6|2359.2|2357.2|2361.1|2358.7|2358.7|2356.7|303
1651018800000|2022-04-27 00:20:00|2359.1|2357.1|2359|2357|2359.7|2357.7|2358.2|2356.2|229
1651019100000|2022-04-27 00:25:00|2358.9|2356.9|2359.3|2357.3|2359.4|2357.4|2358.5|2356.5|178
1651019400000|2022-04-27 00:30:00|2359.4|2357.4|2359.2|2357.2|2359.6|2357.6|2358.7|2356.7|145
1651019700000|2022-04-27 00:35:00|2359.1|2357.1|2359|2357|2359.7|2357.7|2358.6|2356.6|155
1651020000000|2022-04-27 00:40:00|2359.2|2357.2|2359.6|2357.6|2360.7|2358.5|2359|2356.6|223
1651020300000|2022-04-27 00:45:00|2359.5|2357.5|2360|2358|2361.8|2359.8|2359|2356.5|222
1651020600000|2022-04-27 00:50:00|2360.2|2358.2|2360.8|2358.8|2361.1|2358.9|2359.1|2356.4|278
1651020900000|2022-04-27 00:55:00|2360.5|2358.5|2360.6|2358.6|2361.7|2359.7|2359.8|2357.7|341
1651021200000|2022-04-27 01:00:00|2360.5|2358.5|2355.4|2353.4|2360.9|2358.9|2355.1|2353.1|592
1651021500000|2022-04-27 01:05:00|2355.5|2353.5|2353.4|2351.4|2356.3|2354|2353.3|2351.3|328
1651021800000|2022-04-27 01:10:00|2353.5|2351.5|2351.7|2349.7|2353.7|2351.7|2351.7|2349.7|274
1651022100000|2022-04-27 01:15:00|2351.8|2349.8|2355.5|2353.5|2355.5|2353.5|2351.8|2349.8|373
1651022400000|2022-04-27 01:20:00|2355.7|2353.7|2355.5|2353.5|2357.6|2355.6|2355|2352.5|344
1651022700000|2022-04-27 01:25:00|2355.6|2353.6|2355.2|2352.2|2356|2353.9|2353.3|2350.6|349
1651023000000|2022-04-27 01:30:00|2354.3|2351.3|2357.5|2354.5|2360.5|2357.5|2354|2351|906
1651023300000|2022-04-27 01:35:00|2357.4|2354.4|2357.5|2354.5|2359.2|2356.2|2354.7|2351.7|729
1651023600000|2022-04-27 01:40:00|2357.6|2354.6|2357.7|2355.7|2359.6|2356.6|2356.4|2353.4|681
1651023900000|2022-04-27 01:45:00|2357.9|2355.9|2360.4|2358.4|2361.3|2359.3|2356.5|2354.2|526
1651024200000|2022-04-27 01:50:00|2360.5|2358.5|2358.4|2356.4|2361|2359|2357.8|2355.8|535
1651024500000|2022-04-27 01:55:00|2358.3|2356.3|2356.5|2354.5|2359.2|2357.1|2355.7|2353.6|535
1651024800000|2022-04-27 02:00:00|2356.6|2354.6|2357.2|2355.2|2359.3|2357.3|2356.4|2354.4|461
1651025100000|2022-04-27 02:05:00|2357.3|2355.3|2356.8|2354.8|2358.3|2356.3|2356|2354|476
1651025400000|2022-04-27 02:10:00|2357|2355|2357.7|2355.7|2359.2|2357.2|2355.8|2353.8|563
1651025700000|2022-04-27 02:15:00|2357.8|2355.8|2361.8|2359.8|2362|2360|2357.4|2355.4|376
1651026000000|2022-04-27 02:20:00|2361.7|2359.7|2361|2359|2363.6|2361.4|2358.9|2356.9|507
1651026300000|2022-04-27 02:25:00|2360.9|2358.9|2362|2360|2362.6|2360.6|2360.1|2358.1|266
1651026600000|2022-04-27 02:30:00|2362.1|2360.1|2355.9|2353.9|2362.4|2360.4|2355.7|2353.7|428
1651026900000|2022-04-27 02:35:00|2356|2354|2358.8|2356.8|2359.3|2356.9|2355.7|2353.7|431
1651027200000|2022-04-27 02:40:00|2358.9|2356.9|2359.1|2357.1|2361.5|2359.5|2358.2|2356.2|427
1651027500000|2022-04-27 02:45:00|2359.2|2357.2|2357|2355|2359.3|2357.3|2356.6|2354.6|379
1651027800000|2022-04-27 02:50:00|2356.4|2354.4|2356.2|2354.2|2357.2|2355.2|2354|2352|623
1651028100000|2022-04-27 02:55:00|2356.1|2354.1|2357.4|2355.4|2358.5|2356.5|2352.9|2350.9|746
1651028400000|2022-04-27 03:00:00|2357.7|2355.7|2355.6|2353.6|2357.9|2355.9|2355.6|2353.4|508
1651028700000|2022-04-27 03:05:00|2355.4|2353.4|2354.8|2352.8|2356.1|2354.1|2354.4|2352.4|502
1651029000000|2022-04-27 03:10:00|2354.6|2352.6|2354.9|2352.9|2356.4|2354.4|2353.1|2351.1|339
1651029300000|2022-04-27 03:15:00|2354.8|2352.8|2353.5|2351.5|2355.8|2353.5|2353.1|2351.1|419
1651029600000|2022-04-27 03:20:00|2353.7|2351.7|2353.3|2351.3|2354.4|2352.4|2351.8|2349.8|392
1651029900000|2022-04-27 03:25:00|2353.4|2351.4|2353.4|2351.4|2354.4|2352.4|2351.9|2349.9|425
1651030200000|2022-04-27 03:30:00|2353.5|2351.5|2354.4|2352.4|2354.6|2352.6|2353|2351|273
1651030500000|2022-04-27 03:35:00|2354.2|2352.2|2353.4|2351.4|2354.4|2352.4|2352.4|2350.4|233
1651030800000|2022-04-27 03:40:00|2353.9|2351.9|2353.4|2351.4|2354|2352|2353.2|2351.2|156
1651031100000|2022-04-27 03:45:00|2353.5|2351.5|2354.6|2352.6|2358.2|2356.2|2353.4|2351.4|394
1651031400000|2022-04-27 03:50:00|2355.3|2353.3|2354.2|2352.2|2355.6|2353.6|2353.3|2351.3|274
1651031700000|2022-04-27 03:55:00|2354.1|2352.1|2355.6|2353.6|2355.9|2353.9|2353.8|2351.8|202
1651032000000|2022-04-27 04:00:00|2355.5|2353.5|2356.4|2354.4|2356.6|2354.6|2355|2353|161
1651032300000|2022-04-27 04:05:00|2356.2|2354.2|2356.6|2354.6|2357.4|2355.4|2355.2|2353.2|171
1651032600000|2022-04-27 04:10:00|2356.7|2354.7|2356.4|2354.4|2356.9|2354.9|2356.2|2354.2|98
1651032900000|2022-04-27 04:15:00|2356.5|2354.5|2354.8|2352.8|2356.8|2354.7|2354.6|2352.6|168
1651033200000|2022-04-27 04:20:00|2354.7|2352.7|2355.4|2353.4|2355.5|2353.5|2354.4|2352.4|129
1651033500000|2022-04-27 04:25:00|2355.2|2353.2|2354.8|2352.8|2355.7|2353.7|2354.3|2352.3|154
1651033800000|2022-04-27 04:30:00|2354.9|2352.9|2350.4|2348.4|2355.4|2353.4|2350.4|2348.4|516
1651034100000|2022-04-27 04:35:00|2350.5|2348.5|2350|2348|2351.6|2349.6|2348.9|2346.9|270
1651034400000|2022-04-27 04:40:00|2350.1|2348.1|2349.6|2347.6|2351|2348.8|2349.4|2347.4|265
1651034700000|2022-04-27 04:45:00|2349.2|2347.2|2351.5|2349.5|2352|2349.5|2349|2347|303
1651035000000|2022-04-27 04:50:00|2351.4|2349.4|2351.6|2349.6|2351.6|2349.6|2350|2348|183
1651035300000|2022-04-27 04:55:00|2351.3|2349.3|2353.1|2351.1|2353.3|2351.3|2350.9|2348.9|385
1651035600000|2022-04-27 05:00:00|2353|2351|2353.2|2351.2|2354.3|2351.9|2351.8|2349.3|301
1651035900000|2022-04-27 05:05:00|2353.1|2351.1|2353.1|2351.1|2353.9|2351.6|2352.1|2350.1|286
1651036200000|2022-04-27 05:10:00|2353.2|2351.2|2354.9|2352.9|2355.3|2353.3|2352.8|2350.8|443
1651036500000|2022-04-27 05:15:00|2355|2353|2354.2|2352.2|2355|2353|2353.7|2351.7|216
1651036800000|2022-04-27 05:20:00|2354.3|2352.3|2357.5|2355.5|2359.4|2357.4|2354|2352|446
1651037100000|2022-04-27 05:25:00|2357.6|2355.6|2359.1|2357.1|2359.5|2357.5|2357.6|2355.6|321
1651037400000|2022-04-27 05:30:00|2358.9|2356.9|2358.8|2356.8|2361.1|2359.1|2358.1|2356.1|494
1651037700000|2022-04-27 05:35:00|2359|2357|2359.6|2357.6|2360.1|2358.1|2358|2356|371
1651038000000|2022-04-27 05:40:00|2359.7|2357.7|2360.7|2358.7|2360.7|2358.7|2358.9|2356.9|346
1651038300000|2022-04-27 05:45:00|2360.3|2358.3|2358.4|2356.4|2360.8|2358.8|2357.7|2355.7|395
1651038600000|2022-04-27 05:50:00|2358.3|2356.3|2358.7|2356.7|2359.1|2357.1|2356.6|2354.6|318
1651038900000|2022-04-27 05:55:00|2358.6|2356.6|2360.4|2358.4|2361|2359|2358.6|2356.6|530
1651039200000|2022-04-27 06:00:00|2360.3|2358.3|2358.7|2356.7|2361.4|2359.4|2358.1|2356.1|634
1651039500000|2022-04-27 06:05:00|2358.8|2356.8|2355.4|2353.4|2358.8|2356.8|2354.6|2352.6|596
1651039800000|2022-04-27 06:10:00|2355.5|2353.5|2357.1|2355.1|2357.3|2355.3|2355.1|2353.1|547
1651040100000|2022-04-27 06:15:00|2357|2355|2357.1|2355.1|2358.2|2356.2|2356.5|2354.5|423
1651040400000|2022-04-27 06:20:00|2357|2355|2358.3|2356.3|2359.4|2357.4|2355.4|2353.4|558
1651040700000|2022-04-27 06:25:00|2358.4|2356.4|2360.6|2358.6|2360.9|2358.9|2357.6|2355.6|572
1651041000000|2022-04-27 06:30:00|2360.7|2358.7|2358.1|2356.1|2361|2359|2357.3|2355.3|624
1651041300000|2022-04-27 06:35:00|2358|2356|2352.9|2350.9|2358.5|2356.5|2351.6|2349.6|554
1651041600000|2022-04-27 06:40:00|2352.8|2350.8|2355.7|2353.7|2355.7|2353.7|2351.4|2349.4|601
1651041900000|2022-04-27 06:45:00|2355.8|2353.8|2359.7|2357.7|2360|2358|2355.6|2353.6|571
1651042200000|2022-04-27 06:50:00|2359.8|2357.8|2357|2355|2360|2358|2356.3|2354.3|455
1651042500000|2022-04-27 06:55:00|2356.9|2354.9|2355.1|2353.1|2357.6|2355.6|2354.5|2352.5|642
1651042800000|2022-04-27 07:00:00|2355.2|2353.2|2356|2354|2358.2|2356.2|2354.4|2352.4|531
1651043100000|2022-04-27 07:05:00|2355.8|2353.8|2354|2352|2356.1|2354.1|2351.4|2349.4|469
1651043400000|2022-04-27 07:10:00|2353.9|2351.9|2349.7|2347.7|2355.8|2353.8|2349.7|2347.7|423
1651043700000|2022-04-27 07:15:00|2349.8|2347.8|2351.3|2349.3|2352.1|2350.1|2348.4|2346.4|579
1651044000000|2022-04-27 07:20:00|2351.2|2349.2|2348.8|2346.8|2351.6|2349.6|2347.7|2345.7|592
1651044300000|2022-04-27 07:25:00|2348.9|2346.9|2356.1|2354.1|2357.4|2355.4|2348.8|2346.8|816
1651044600000|2022-04-27 07:30:00|2356.6|2354.6|2358.1|2356.1|2360.3|2358.3|2355.1|2353.1|855
1651044900000|2022-04-27 07:35:00|2358.2|2356.2|2354.9|2352.9|2358.2|2356.2|2354.7|2352.7|639
1651045200000|2022-04-27 07:40:00|2355|2353|2355.3|2353.3|2356.3|2354.3|2352.9|2350.9|569
1651045500000|2022-04-27 07:45:00|2355.4|2353.4|2355.9|2353.9|2356.9|2354.9|2352.9|2350.9|442
1651045800000|2022-04-27 07:50:00|2355.8|2353.8|2353.8|2351.8|2355.8|2353.8|2353.3|2351.3|467
1651046100000|2022-04-27 07:55:00|2353.9|2351.9|2352.1|2350.1|2355.6|2353.6|2351.6|2349.6|531
1651046400000|2022-04-27 08:00:00|2352|2350|2345.1|2343.1|2352.5|2350.5|2344.9|2342.9|646
1651046700000|2022-04-27 08:05:00|2345.2|2343.2|2343.9|2341.9|2347.1|2345.1|2342|2340|695
1651047000000|2022-04-27 08:10:00|2344|2342|2334|2332|2345.3|2343.3|2327.3|2324.3|940
1651047300000|2022-04-27 08:15:00|2333.9|2331.9|2339.6|2337.6|2340.5|2338.5|2332.6|2330.6|771
1651047600000|2022-04-27 08:20:00|2339.7|2337.7|2340.6|2338.6|2341.6|2339.6|2335.9|2333.9|591
1651047900000|2022-04-27 08:25:00|2340.7|2338.7|2347.8|2345.8|2349.1|2347.1|2340.6|2338.6|714
1651048200000|2022-04-27 08:30:00|2347.9|2345.9|2347.5|2345.5|2350.8|2348.8|2346.1|2344.1|655
1651048500000|2022-04-27 08:35:00|2347.4|2345.4|2346.5|2344.5|2348.1|2346.1|2346|2344|551
1651048800000|2022-04-27 08:40:00|2346.6|2344.6|2347.5|2345.5|2350.1|2348.1|2346.6|2344.6|614
1651049100000|2022-04-27 08:45:00|2347.4|2345.4|2345.1|2343.1|2347.6|2345.6|2343.4|2341.4|697
1651049400000|2022-04-27 08:50:00|2345|2343|2350|2348|2351.2|2349.2|2344.9|2342.9|669
1651049700000|2022-04-27 08:55:00|2350.1|2348.1|2347.6|2345.6|2351.4|2349.4|2346.2|2344.2|657
1651050000000|2022-04-27 09:00:00|2347.7|2345.7|2349.8|2347.8|2351.4|2349.4|2347.3|2345.3|509
1651050300000|2022-04-27 09:05:00|2349.9|2347.9|2352.4|2350.4|2352.5|2350.5|2348.9|2346.9|503
1651050600000|2022-04-27 09:10:00|2352.5|2350.5|2360.5|2358.5|2360.9|2358.9|2352|2350|634
1651050900000|2022-04-27 09:15:00|2360.3|2358.3|2356.1|2354.1|2360.3|2358.3|2355|2353|494
1651051200000|2022-04-27 09:20:00|2356|2354|2355.1|2353.1|2357.4|2355.4|2354.5|2352.5|392
1651051500000|2022-04-27 09:25:00|2355.4|2353.4|2357.8|2355.8|2358.9|2356.9|2354.5|2352.5|435
1651051800000|2022-04-27 09:30:00|2357.7|2355.7|2358.7|2356.7|2360.3|2358.3|2356.7|2354.7|529
1651052100000|2022-04-27 09:35:00|2358.9|2356.9|2359.6|2357.6|2359.8|2357.8|2355.8|2353.8|511
1651052400000|2022-04-27 09:40:00|2359.7|2357.7|2359.3|2357.3|2361|2359|2358|2356|556
1651052700000|2022-04-27 09:45:00|2359.2|2357.2|2362.6|2360.6|2364|2362|2359.2|2357.2|510
1651053000000|2022-04-27 09:50:00|2362.7|2360.7|2358.6|2356.6|2363|2361|2358.2|2356.2|456
1651053300000|2022-04-27 09:55:00|2358.7|2356.7|2358.6|2356.6|2359.8|2357.8|2357.3|2355.3|522
1651053600000|2022-04-27 10:00:00|2358.7|2356.7|2358.2|2356.2|2360.5|2358.5|2358.1|2356.1|449
1651053900000|2022-04-27 10:05:00|2358.3|2356.3|2357.2|2355.2|2359.4|2357.4|2356.7|2354.7|458
1651054200000|2022-04-27 10:10:00|2357.1|2355.1|2359.1|2357.1|2359.6|2357.6|2356.4|2354.4|459
1651054500000|2022-04-27 10:15:00|2359.2|2357.2|2356.5|2354.5|2360.5|2358.5|2356.2|2354.2|360
1651054800000|2022-04-27 10:20:00|2356.6|2354.6|2356.5|2354.5|2357.2|2355.2|2355.4|2353.4|316
1651055100000|2022-04-27 10:25:00|2356.8|2354.8|2358.6|2356.6|2359.5|2357.5|2356.7|2354.7|364
1651055400000|2022-04-27 10:30:00|2358.8|2356.8|2358.5|2356.5|2359.4|2357.4|2356.1|2354.1|357
1651055700000|2022-04-27 10:35:00|2358.2|2356.2|2359|2357|2359.4|2357.4|2357.6|2355.6|365
1651056000000|2022-04-27 10:40:00|2359.1|2357.1|2361.5|2359.5|2361.7|2359.7|2358.5|2356.5|305
1651056300000|2022-04-27 10:45:00|2361.4|2359.4|2359.8|2357.8|2362.4|2360.4|2359.7|2357.7|587
1651056600000|2022-04-27 10:50:00|2359.7|2357.7|2363.3|2361.3|2363.5|2361.5|2359.7|2357.7|450
1651056900000|2022-04-27 10:55:00|2363.2|2361.2|2364.3|2362.3|2365|2363|2361.8|2359.8|606
1651057200000|2022-04-27 11:00:00|2364.4|2362.4|2363.8|2361.8|2366.4|2364.4|2363.5|2361.5|422
1651057500000|2022-04-27 11:05:00|2363.7|2361.7|2362.6|2360.6|2364.1|2362.1|2361.6|2359.6|325
1651057800000|2022-04-27 11:10:00|2362.7|2360.7|2364.1|2362.1|2364.5|2362.5|2359.8|2357.8|374
1651058100000|2022-04-27 11:15:00|2364|2362|2361.5|2359.5|2364.5|2362.5|2361.3|2359.3|422
1651058400000|2022-04-27 11:20:00|2361.8|2359.8|2363.3|2361.3|2365.8|2363.8|2361.6|2359.6|551
1651058700000|2022-04-27 11:25:00|2363.2|2361.2|2363.7|2361.7|2366.4|2364.4|2362.8|2360.8|479
1651059000000|2022-04-27 11:30:00|2363.6|2361.6|2363.3|2361.3|2365.5|2363.5|2362.7|2360.7|487
1651059300000|2022-04-27 11:35:00|2363.4|2361.4|2364.2|2362.2|2364.9|2362.9|2361.4|2359.4|489
1651059600000|2022-04-27 11:40:00|2364.3|2362.3|2361|2359|2364.6|2362.6|2360.5|2358.5|494
1651059900000|2022-04-27 11:45:00|2360.9|2358.9|2363.1|2361.1|2363.3|2361.3|2358.4|2356.4|461
1651060200000|2022-04-27 11:50:00|2363.3|2361.3|2362.1|2360.1|2364.4|2362.4|2361.4|2359.4|552
1651060500000|2022-04-27 11:55:00|2362.2|2360.2|2362.5|2360.5|2365.2|2363.2|2361.6|2359.6|557
1651060800000|2022-04-27 12:00:00|2362.2|2360.2|2362.3|2360.3|2364.9|2362.9|2362|2360|643
1651061100000|2022-04-27 12:05:00|2362.4|2360.4|2365.8|2363.8|2368|2366|2362.4|2360.4|642
1651061400000|2022-04-27 12:10:00|2365.7|2363.7|2366.7|2364.7|2367.7|2365.7|2364.9|2362.9|652
1651061700000|2022-04-27 12:15:00|2366.8|2364.8|2370|2368|2370.6|2368.6|2366|2364|850
1651062000000|2022-04-27 12:20:00|2369.9|2367.9|2367.4|2365.4|2370|2368|2363.4|2361.4|830
1651062300000|2022-04-27 12:25:00|2367.5|2365.5|2365.7|2362.7|2367.5|2365.5|2362.7|2360.7|624
1651062600000|2022-04-27 12:30:00|2364.9|2362.9|2363|2361|2367.2|2365.2|2361.3|2359.3|884
1651062900000|2022-04-27 12:35:00|2363.1|2361.1|2359.4|2357.4|2363.5|2361.5|2358.9|2356.9|679
1651063200000|2022-04-27 12:40:00|2359.7|2357.7|2361.6|2359.6|2362.7|2360.7|2355.6|2353.6|893
1651063500000|2022-04-27 12:45:00|2361.7|2359.7|2354.9|2352.9|2361.7|2359.7|2354.8|2352.8|645
1651063800000|2022-04-27 12:50:00|2355|2353|2355.8|2353.8|2358.1|2356.1|2354.7|2352.7|728
1651064100000|2022-04-27 12:55:00|2355.7|2353.7|2353.3|2351.3|2357.5|2355.5|2352.7|2350.7|698
1651064400000|2022-04-27 13:00:00|2353.7|2351.7|2356.5|2354.5|2360.9|2358.9|2353.4|2351.4|1066
1651064700000|2022-04-27 13:05:00|2356.4|2354.4|2358.8|2356.8|2359.1|2357.1|2354.4|2352.4|739
1651065000000|2022-04-27 13:10:00|2358.7|2356.7|2358.3|2356.3|2361.4|2359.4|2357.2|2355.2|639
1651065300000|2022-04-27 13:15:00|2358.7|2356.7|2365.9|2363.9|2366|2364|2358.5|2356.5|667
1651065600000|2022-04-27 13:20:00|2366|2364|2365.8|2363.8|2368|2366|2363.6|2361.6|647
1651065900000|2022-04-27 13:25:00|2365.9|2363.9|2360.1|2358.1|2365.9|2363.9|2358.8|2356.8|780
1651066200000|2022-04-27 13:30:00|2360.2|2358.2|2359.7|2357.7|2364.3|2362.3|2357.7|2355.7|1270
1651066500000|2022-04-27 13:35:00|2359.8|2357.8|2359.6|2357.6|2361.8|2359.8|2356.2|2354.2|949
1651066800000|2022-04-27 13:40:00|2359.5|2357.5|2341.4|2339.4|2360.9|2358.9|2341.4|2339.4|1318
1651067100000|2022-04-27 13:45:00|2341.3|2339.3|2347.9|2345.9|2350|2348|2338.9|2336.9|1227
1651067400000|2022-04-27 13:50:00|2347.8|2345.8|2354|2352|2356.5|2354.5|2345.8|2343.8|1102
1651067700000|2022-04-27 13:55:00|2354.2|2352.2|2353.3|2351.3|2357|2355|2352.7|2350.7|929
1651068000000|2022-04-27 14:00:00|2353|2351|2349.1|2347.1|2355.5|2353.5|2349|2347|977
1651068300000|2022-04-27 14:05:00|2349.5|2347.5|2347|2345|2349.8|2347.8|2344.9|2342.9|779
1651068600000|2022-04-27 14:10:00|2347.5|2345.5|2344.6|2342.6|2348.9|2346.9|2344.2|2342.2|753
1651068900000|2022-04-27 14:15:00|2344.5|2342.5|2344|2342|2348.5|2346.5|2341.8|2339.8|868
1651069200000|2022-04-27 14:20:00|2344.1|2342.1|2344.6|2342.6|2345.4|2343.3|2341.5|2339.3|830
1651069500000|2022-04-27 14:25:00|2344.5|2342.5|2342.2|2340.2|2345.8|2343.8|2341.8|2339.8|703
1651069800000|2022-04-27 14:30:00|2342.7|2340.7|2345.9|2343.9|2348|2346|2342|2340|892
1651070100000|2022-04-27 14:35:00|2345.8|2343.8|2341.9|2339.9|2346.4|2344.4|2341.7|2339.7|838
1651070400000|2022-04-27 14:40:00|2342|2340|2341.9|2339.9|2345.9|2343.9|2341|2339|937
1651070700000|2022-04-27 14:45:00|2342.3|2340.3|2341.8|2339.8|2345|2343|2341.2|2339.2|757
1651071000000|2022-04-27 14:50:00|2341.7|2339.7|2343.9|2341.9|2344.4|2342.4|2339.2|2337.2|672
1651071300000|2022-04-27 14:55:00|2344|2342|2339.2|2337.2|2344|2342|2338.8|2336.8|671
1651071600000|2022-04-27 15:00:00|2339.1|2337.1|2343.3|2341.3|2343.5|2341.5|2338.3|2336.3|677
1651071900000|2022-04-27 15:05:00|2343.4|2341.4|2341.2|2339.2|2343.4|2341.4|2339.3|2337.3|679
1651072200000|2022-04-27 15:10:00|2341.1|2339.1|2338.6|2336.6|2341.8|2339.8|2338|2336|626
1651072500000|2022-04-27 15:15:00|2338.5|2336.5|2334.5|2332.5|2341.7|2339.7|2334.3|2332.3|659
1651072800000|2022-04-27 15:20:00|2334.4|2332.4|2337.6|2335.6|2338.7|2336.7|2334.3|2332.3|715
1651073100000|2022-04-27 15:25:00|2337.7|2335.7|2337.3|2335.3|2341.3|2339.3|2336.8|2334.8|641
1651073400000|2022-04-27 15:30:00|2337.2|2335.2|2335.5|2333.5|2337.5|2335.5|2334.3|2332.3|706
1651073700000|2022-04-27 15:35:00|2335.6|2333.6|2332.2|2330.2|2337.6|2335.6|2331.8|2329.8|736
1651074000000|2022-04-27 15:40:00|2332.1|2330.1|2333.1|2331.1|2334.6|2332.6|2331.5|2329.5|774
1651074300000|2022-04-27 15:45:00|2333.2|2331.2|2333.9|2331.9|2335.9|2333.9|2332.6|2330.6|634
1651074600000|2022-04-27 15:50:00|2333.8|2331.8|2336.4|2334.4|2336.4|2334.4|2333|2331|720
1651074900000|2022-04-27 15:55:00|2336.3|2334.3|2336.9|2334.9|2337.7|2335.7|2335.2|2333.2|569
1651075200000|2022-04-27 16:00:00|2336.8|2334.8|2342|2340|2342.4|2340.4|2336.1|2334.1|699
1651075500000|2022-04-27 16:05:00|2342.2|2340.2|2341.3|2339.3|2343.3|2341.3|2341|2339|521
1651075800000|2022-04-27 16:10:00|2341.4|2339.4|2342.6|2340.6|2342.8|2340.8|2341.3|2339.3|282
1651076100000|2022-04-27 16:15:00|2342.4|2340.4|2343.2|2341.2|2343.6|2341.6|2341.2|2339.2|385
1651076400000|2022-04-27 16:20:00|2343.3|2341.3|2345.1|2343.1|2345.8|2343.8|2342|2340|532
1651076700000|2022-04-27 16:25:00|2345|2343|2345.5|2343.5|2346.8|2344.8|2344.6|2342.6|451
1651077000000|2022-04-27 16:30:00|2345.6|2343.6|2346|2344|2346.1|2344.1|2344.1|2342.1|357
1651077300000|2022-04-27 16:35:00|2345.9|2343.9|2344.7|2342.7|2347.3|2345.3|2343.4|2341.4|392
1651077600000|2022-04-27 16:40:00|2344.8|2342.8|2344.7|2342.7|2345.2|2343.2|2343.9|2341.9|369
1651077900000|2022-04-27 16:45:00|2344.9|2342.9|2344.4|2342.4|2346|2344|2344.2|2342.2|347
1651078200000|2022-04-27 16:50:00|2344.2|2342.2|2344.2|2342.2|2345.5|2343.5|2342.8|2340.8|326
1651078500000|2022-04-27 16:55:00|2344.1|2342.1|2343.4|2341.4|2344.7|2342.7|2342.8|2340.8|315
1651078800000|2022-04-27 17:00:00|2343.5|2341.5|2343.8|2341.8|2345.1|2343.1|2341.4|2339.4|603
1651079100000|2022-04-27 17:05:00|2344|2342|2341.6|2339.6|2344.7|2342.7|2340.7|2338.7|322
1651079400000|2022-04-27 17:10:00|2341.2|2339.2|2339|2337|2342.1|2340.1|2338.7|2336.7|279
1651079700000|2022-04-27 17:15:00|2338.9|2336.9|2339.4|2337.4|2340.3|2338.3|2336.8|2334.8|285
1651080000000|2022-04-27 17:20:00|2339.3|2337.3|2341.6|2339.6|2343.7|2341.7|2338.1|2336.1|412
1651080300000|2022-04-27 17:25:00|2341.7|2339.7|2339.1|2337.1|2341.8|2339.8|2338.2|2336.2|497
1651080600000|2022-04-27 17:30:00|2339.2|2337.2|2342|2340|2342.1|2340.1|2338.2|2336.2|437
1651080900000|2022-04-27 17:35:00|2342.4|2340.4|2342.4|2340.4|2344.7|2342.7|2341.9|2339.9|468
1651081200000|2022-04-27 17:40:00|2342.5|2340.5|2343.8|2341.8|2345.6|2343.6|2342.3|2340.3|340
1651081500000|2022-04-27 17:45:00|2344|2342|2341.8|2339.8|2344.1|2342.1|2340.2|2338.2|366
1651081800000|2022-04-27 17:50:00|2341.6|2339.6|2344.5|2342.5|2346.3|2344.3|2341.3|2339.3|374
1651082100000|2022-04-27 17:55:00|2344.6|2342.6|2344.6|2342.6|2345.1|2343.1|2343|2341|347
1651082400000|2022-04-27 18:00:00|2344.5|2342.5|2342|2340|2345.1|2343.1|2342|2340|329
1651082700000|2022-04-27 18:05:00|2341.9|2339.9|2341.2|2339.2|2342.9|2340.9|2341|2339|313
1651083000000|2022-04-27 18:10:00|2341.1|2339.1|2340.5|2338.5|2343.9|2341.9|2340.3|2338.3|348
1651083300000|2022-04-27 18:15:00|2340.6|2338.6|2337.7|2335.7|2340.6|2338.6|2336.5|2334.5|358
1651083600000|2022-04-27 18:20:00|2338|2336|2336.8|2334.8|2338.2|2336.2|2335.6|2333.6|394
1651083900000|2022-04-27 18:25:00|2336.7|2334.7|2334.4|2332.4|2336.9|2334.9|2334.1|2332.1|493
1651084200000|2022-04-27 18:30:00|2334.3|2332.3|2332.4|2330.4|2335.3|2333.3|2332.4|2330.4|376
1651084500000|2022-04-27 18:35:00|2332.3|2330.3|2333.4|2331.4|2333.5|2331.5|2330.7|2328.7|368
1651084800000|2022-04-27 18:40:00|2333.5|2331.5|2336.1|2334.1|2336.6|2334.6|2333.5|2331.5|506
1651085100000|2022-04-27 18:45:00|2336|2334|2332|2330|2336.6|2334.6|2331.4|2329.4|469
1651085400000|2022-04-27 18:50:00|2332.1|2330.1|2330.8|2328.8|2332.2|2330.2|2329.6|2327.6|394
1651085700000|2022-04-27 18:55:00|2330.9|2328.9|2330.5|2328.5|2333.1|2331.1|2330.4|2328.4|447
1651086000000|2022-04-27 19:00:00|2330.2|2328.2|2328.9|2326.9|2331.3|2329.3|2328.6|2326.6|424
1651086300000|2022-04-27 19:05:00|2329|2327|2329.5|2327.5|2331.1|2329.1|2328.2|2326.2|351
1651086600000|2022-04-27 19:10:00|2329.6|2327.6|2329|2327|2330.1|2328.1|2327.6|2325.6|351
1651086900000|2022-04-27 19:15:00|2329.1|2327.1|2327.5|2325.5|2329.3|2327.3|2326.7|2324.7|346
1651087200000|2022-04-27 19:20:00|2327.3|2325.3|2327.7|2325.7|2328.8|2326.8|2326.3|2324.3|293
1651087500000|2022-04-27 19:25:00|2327.8|2325.8|2332.1|2330.1|2333.3|2331.3|2327.7|2325.7|406
1651087800000|2022-04-27 19:30:00|2332|2330|2326.8|2324.8|2332.5|2330.1|2326.2|2324.2|375
1651088100000|2022-04-27 19:35:00|2326.7|2324.7|2327.4|2325.4|2327.9|2325.9|2325.8|2323.8|364
1651088400000|2022-04-27 19:40:00|2327.5|2325.5|2328.3|2326.3|2330.8|2328.8|2327.2|2325.2|372
1651088700000|2022-04-27 19:45:00|2328.2|2326.2|2327.9|2325.9|2330.2|2328.2|2326.6|2324.6|449
1651089000000|2022-04-27 19:50:00|2327.7|2325.7|2327.3|2325.3|2329.8|2327.8|2326.1|2324.1|509
1651089300000|2022-04-27 19:55:00|2327.4|2325.4|2329.2|2327.2|2329.5|2327.5|2327.4|2325.4|435
1651089600000|2022-04-27 20:00:00|2329|2327|2327|2325|2329.4|2327.4|2325.2|2323.2|465
1651089900000|2022-04-27 20:05:00|2326.9|2324.9|2327.3|2325.3|2328.3|2326.3|2326.6|2324.6|274
1651090200000|2022-04-27 20:10:00|2327.5|2325.5|2327.4|2325.4|2328|2326|2326.7|2324.6|279
1651090500000|2022-04-27 20:15:00|2327.5|2325.5|2326.7|2324.7|2327.7|2325.7|2326.5|2324.5|175
1651090800000|2022-04-27 20:20:00|2326.6|2324.6|2328.3|2326.3|2328.5|2326.5|2326.6|2324.6|245
1651091100000|2022-04-27 20:25:00|2328.4|2326.4|2329.4|2327.4|2329.8|2327.8|2328.1|2326.1|190
1651091400000|2022-04-27 20:30:00|2329.1|2327.1|2331.4|2329.4|2331.7|2329.7|2329|2327|192
1651091700000|2022-04-27 20:35:00|2331.7|2329.7|2331.5|2329.5|2331.9|2329.9|2330.6|2328.6|173
1651092000000|2022-04-27 20:40:00|2331.7|2329.7|2331.5|2329.5|2332.4|2330.4|2330.9|2328.9|158
1651092300000|2022-04-27 20:45:00|2331.4|2329.4|2329.6|2327.6|2332.8|2329.8|2329.3|2326.8|162
1651092600000|2022-04-27 20:50:00|2329.9|2327.9|2329.6|2327.6|2331.1|2328.5|2329.3|2326.6|189
1651092900000|2022-04-27 20:55:00|2330.3|2327.3|2332.3|2329.3|2334.9|2329.8|2330|2327|230
1651096800000|2022-04-27 22:00:00|2333|2330|2336.5|2333.5|2337.6|2334.6|2330.9|2325.1|459
1651097100000|2022-04-27 22:05:00|2336.7|2333.7|2338.6|2335.6|2340.5|2336.4|2336.3|2331.4|197
1651097400000|2022-04-27 22:10:00|2338.5|2335.5|2337.7|2334.7|2338.6|2336.5|2336.7|2334.2|113
1651097700000|2022-04-27 22:15:00|2337.8|2334.8|2338.1|2335.1|2340.2|2335.6|2335.9|2333.3|181
1651098000000|2022-04-27 22:20:00|2338.3|2335.3|2341.1|2338.1|2342|2339|2338|2335|290
1651098300000|2022-04-27 22:25:00|2341.7|2338.7|2340|2337|2342.7|2339.8|2339.3|2335.9|155
1651098600000|2022-04-27 22:30:00|2339.6|2336.6|2339.7|2336.7|2340.7|2338.2|2338.1|2335.4|291
1651098900000|2022-04-27 22:35:00|2339.9|2336.9|2338.6|2336.6|2339.9|2337.5|2336.7|2334.1|281
1651099200000|2022-04-27 22:40:00|2338.4|2336.4|2339.2|2337.2|2340.2|2337.8|2338.2|2335.2|247
1651099500000|2022-04-27 22:45:00|2339.1|2337.1|2337.3|2334.3|2340.3|2338.3|2336.1|2333.4|251
1651099800000|2022-04-27 22:50:00|2337.4|2334.4|2335.3|2332.3|2337.5|2334.7|2333.2|2331.1|264
1651100100000|2022-04-27 22:55:00|2335.4|2332.4|2335.5|2332.5|2335.8|2333.5|2333.8|2331.4|196
1651100400000|2022-04-27 23:00:00|2335.8|2332.8|2336.7|2333.7|2337|2334|2334.5|2332.1|222
1651100700000|2022-04-27 23:05:00|2336.6|2333.6|2333.7|2330.7|2336.8|2334.3|2332.9|2330.6|163
1651101000000|2022-04-27 23:10:00|2334.3|2331.3|2335.2|2333.2|2335.9|2333.2|2333.4|2331.3|153
1651101300000|2022-04-27 23:15:00|2335.7|2332.7|2334.3|2332.3|2336.2|2333.6|2334.1|2332.1|145
1651101600000|2022-04-27 23:20:00|2334.4|2332.4|2333.5|2331.5|2334.8|2332.7|2332.4|2330.4|125
1651101900000|2022-04-27 23:25:00|2333.4|2331.4|2333.2|2331.2|2334.5|2332|2332.2|2330.1|144
1651102200000|2022-04-27 23:30:00|2333.1|2331.1|2331.2|2329.2|2333.7|2331.3|2330.5|2328.1|161
1651102500000|2022-04-27 23:35:00|2331.3|2329.3|2332|2330|2333.4|2331|2331|2329|142
1651102800000|2022-04-27 23:40:00|2331.9|2329.9|2335.6|2332.6|2335.8|2333.2|2331.9|2329.9|182
1651103100000|2022-04-27 23:45:00|2335.5|2332.5|2335.8|2332.8|2336|2333.3|2334.1|2331.2|170
1651103400000|2022-04-27 23:50:00|2335.7|2332.7|2334.3|2332.3|2336|2333.3|2332.9|2330.3|150
1651103700000|2022-04-27 23:55:00|2334.2|2332.2|2333.9|2331.9|2336.3|2333.6|2333.5|2331|173
1651104000000|2022-04-28 00:00:00|2334|2332|2335|2333|2335.8|2333.8|2331.6|2329.6|360
1651104300000|2022-04-28 00:05:00|2334.9|2332.9|2336.3|2334.3|2336.7|2334.6|2334.3|2332.3|265
1651104600000|2022-04-28 00:10:00|2335.9|2333.9|2335.2|2333.2|2337.1|2334.6|2335.1|2333|198
1651104900000|2022-04-28 00:15:00|2335.3|2333.3|2335.1|2333.1|2336.6|2334.5|2334.9|2332.9|241
1651105200000|2022-04-28 00:20:00|2335.2|2333.2|2333.5|2331.5|2335.4|2333.4|2333.3|2331.3|135
1651105500000|2022-04-28 00:25:00|2333.3|2331.3|2334.5|2332.5|2334.9|2332.9|2333|2330.8|182
1651105800000|2022-04-28 00:30:00|2334.6|2332.6|2334.9|2332.9|2335.8|2333.8|2334.4|2332.4|173
1651106100000|2022-04-28 00:35:00|2334.7|2332.7|2333.8|2331.8|2335|2333|2333.8|2331.8|118
1651106400000|2022-04-28 00:40:00|2333.7|2331.7|2333.1|2331.1|2334.1|2332.1|2332.3|2330.3|146
1651106700000|2022-04-28 00:45:00|2333.2|2331.2|2333.3|2331.3|2334.2|2332.2|2332.9|2330.9|143
1651107000000|2022-04-28 00:50:00|2333.5|2331.5|2333.3|2331.3|2333.8|2331.8|2332.6|2330.6|188
1651107300000|2022-04-28 00:55:00|2333.4|2331.4|2332.4|2329.4|2333.4|2331.4|2331.7|2328.7|252
1651107600000|2022-04-28 01:00:00|2332.6|2329.6|2326.1|2324.1|2333.1|2330.1|2325.6|2323.6|835
1651107900000|2022-04-28 01:05:00|2326.2|2324.2|2328.1|2326.1|2329.3|2327.3|2326|2324|525
1651108200000|2022-04-28 01:10:00|2328|2326|2325.9|2323.9|2328.9|2326.9|2325.7|2323.7|478
1651108500000|2022-04-28 01:15:00|2326|2324|2329|2327|2329.5|2327.5|2325.9|2323.9|383
1651108800000|2022-04-28 01:20:00|2329.1|2327.1|2329.4|2327.4|2329.4|2327.4|2327|2325|318
1651109100000|2022-04-28 01:25:00|2329.6|2327.6|2329.3|2327.3|2330.7|2328.7|2328.8|2326.8|315
1651109400000|2022-04-28 01:30:00|2329.6|2327.6|2327.3|2325.3|2329.6|2327.6|2326.7|2324.7|342
1651109700000|2022-04-28 01:35:00|2327.4|2325.4|2327.4|2325.4|2329.3|2327.3|2327.2|2325.2|347
1651110000000|2022-04-28 01:40:00|2327.3|2325.3|2328.4|2326.4|2329.5|2327.5|2326.9|2324.9|448
1651110300000|2022-04-28 01:45:00|2328.3|2326.3|2332.3|2330.3|2332.6|2330.6|2328.3|2326.3|409
1651110600000|2022-04-28 01:50:00|2332.2|2330.2|2332.2|2330.2|2333|2331|2331.6|2329.6|278
1651110900000|2022-04-28 01:55:00|2332.3|2330.3|2331.7|2329.7|2332.6|2330.6|2330.8|2328.8|308
1651111200000|2022-04-28 02:00:00|2331.6|2329.6|2332.4|2330.4|2332.8|2330.8|2331.6|2329.6|364
1651111500000|2022-04-28 02:05:00|2332.5|2330.5|2329.4|2327.4|2332.5|2330.5|2329.2|2327.2|295
1651111800000|2022-04-28 02:10:00|2329.3|2327.3|2327.6|2325.6|2329.7|2327.7|2326.7|2324.7|319
1651112100000|2022-04-28 02:15:00|2327.5|2325.5|2328.5|2326.5|2330.3|2327.4|2327.1|2325.1|220
1651112400000|2022-04-28 02:20:00|2328.6|2326.6|2329.7|2327.7|2329.9|2327.9|2328.2|2326.2|203
1651112700000|2022-04-28 02:25:00|2329.4|2327.4|2329.3|2327.3|2330.2|2328.2|2328.8|2326.8|189
1651113000000|2022-04-28 02:30:00|2329.2|2327.2|2326.9|2324.9|2329.8|2327.8|2326.9|2324.9|263
1651113300000|2022-04-28 02:35:00|2326.8|2324.8|2327.6|2325.6|2329|2326.9|2326.6|2324.6|250
1651113600000|2022-04-28 02:40:00|2327.7|2325.7|2327.2|2325.2|2328.8|2326.8|2326.6|2324.6|323
1651113900000|2022-04-28 02:45:00|2327.1|2325.1|2328|2326|2329.6|2327.6|2326.9|2324.9|308
1651114200000|2022-04-28 02:50:00|2327.9|2325.9|2329.6|2327.6|2330.9|2328.9|2327.9|2325.9|288
1651114500000|2022-04-28 02:55:00|2329|2327|2331.1|2328.1|2332.1|2329.1|2329|2327|317
1651114800000|2022-04-28 03:00:00|2331.4|2328.4|2331.1|2328.1|2331.9|2328.9|2330|2327.1|319
1651115100000|2022-04-28 03:05:00|2331.2|2328.2|2329|2326|2331.5|2328.5|2328.8|2325.8|379
1651115400000|2022-04-28 03:10:00|2328.9|2325.9|2323.9|2320.9|2329.6|2326.6|2323.2|2320.2|701
1651115700000|2022-04-28 03:15:00|2323.8|2320.8|2318|2315|2325|2322|2316|2313|945
1651116000000|2022-04-28 03:20:00|2318.4|2315.4|2318.8|2315.8|2319.2|2316.2|2314.1|2311.1|990
1651116300000|2022-04-28 03:25:00|2318.9|2315.9|2323.7|2320.7|2324.8|2321.8|2317.8|2314.8|720
1651116600000|2022-04-28 03:30:00|2323.8|2320.8|2326|2324|2328.3|2325.3|2323.3|2320.2|591
1651116900000|2022-04-28 03:35:00|2325.8|2323.8|2322.7|2320.7|2326.1|2324.1|2322.4|2320.4|294
1651117200000|2022-04-28 03:40:00|2322.8|2320.8|2324.7|2322.7|2324.7|2322.7|2322.6|2320.6|245
1651117500000|2022-04-28 03:45:00|2324.5|2322.5|2321.8|2319.8|2324.7|2322.7|2321.6|2319.6|243
1651117800000|2022-04-28 03:50:00|2321.9|2319.9|2316.9|2314.9|2322.9|2320.5|2316.7|2314.7|470
1651118100000|2022-04-28 03:55:00|2316.7|2314.7|2318.4|2316.4|2319.8|2317.8|2316.3|2314.3|332
1651118400000|2022-04-28 04:00:00|2318.3|2316.3|2317.4|2315.4|2318.5|2316.3|2314.5|2312.5|513
1651118700000|2022-04-28 04:05:00|2317.3|2315.3|2318.3|2316.3|2318.9|2316.9|2316.1|2314.1|338
1651119000000|2022-04-28 04:10:00|2318|2316|2316.4|2314.4|2318.5|2316.5|2316.2|2314.2|231
1651119300000|2022-04-28 04:15:00|2316.5|2314.5|2316.6|2314.6|2317.5|2315.5|2313.7|2311.7|232
1651119600000|2022-04-28 04:20:00|2316.5|2314.5|2315.3|2313.3|2318.7|2316.6|2314.4|2312.4|205
1651119900000|2022-04-28 04:25:00|2315.2|2313.2|2313.5|2311.5|2315.4|2313.4|2310.5|2308.2|565
1651120200000|2022-04-28 04:30:00|2313.3|2311.3|2316|2314|2316.2|2314.2|2312.6|2309.8|381
1651120500000|2022-04-28 04:35:00|2315.9|2313.9|2315.7|2313.7|2316.8|2314.8|2315|2313|278
1651120800000|2022-04-28 04:40:00|2315.6|2313.6|2315.6|2313.6|2317.1|2315.1|2314.9|2312.9|243
1651121100000|2022-04-28 04:45:00|2315.7|2313.7|2314.7|2312.7|2316.2|2314.2|2314|2311.7|222
1651121400000|2022-04-28 04:50:00|2314.8|2312.8|2318.4|2316.4|2319.5|2317.5|2313|2311|486
1651121700000|2022-04-28 04:55:00|2318.7|2316.7|2317.9|2315.9|2318.8|2316.8|2317.4|2315.4|259
1651122000000|2022-04-28 05:00:00|2317.7|2315.7|2310.9|2308.9|2318.1|2316.1|2310.7|2308.7|403
1651122300000|2022-04-28 05:05:00|2310.8|2308.8|2311.5|2309.5|2312.5|2310.5|2310.7|2308.7|284
1651122600000|2022-04-28 05:10:00|2311.4|2309.4|2309.7|2307.7|2312|2310|2308.2|2306.2|333
1651122900000|2022-04-28 05:15:00|2309.6|2307.6|2311.6|2309.6|2312.6|2310.6|2309.6|2307.4|345
1651123200000|2022-04-28 05:20:00|2311.5|2309.5|2310.6|2308.6|2311.7|2309.7|2310.1|2308.1|350
1651123500000|2022-04-28 05:25:00|2310.5|2308.5|2309.5|2307.5|2310.9|2308.9|2308.5|2306.5|357
1651123800000|2022-04-28 05:30:00|2309.6|2307.6|2306|2304|2309.9|2307.9|2304.5|2302.5|741
1651124100000|2022-04-28 05:35:00|2305.9|2303.9|2304.5|2302.5|2309.2|2307.2|2303.1|2301.1|872
1651124400000|2022-04-28 05:40:00|2304.7|2302.7|2303.1|2300.1|2306.5|2304.5|2301.8|2299.5|799
1651124700000|2022-04-28 05:45:00|2303.2|2300.2|2306.5|2303.5|2306.6|2303.9|2302.3|2299.3|783
1651125000000|2022-04-28 05:50:00|2306.6|2303.6|2306.4|2303.4|2308.7|2306.1|2305.3|2302.3|597
1651125300000|2022-04-28 05:55:00|2306|2303|2302.5|2299.5|2307.2|2304.7|2301.5|2299.1|475
1651125600000|2022-04-28 06:00:00|2302.6|2299.6|2302.8|2300.8|2304.1|2302.1|2301.1|2298.4|544
1651125900000|2022-04-28 06:05:00|2302.7|2300.7|2307.4|2305.4|2308.5|2306.5|2302.1|2300.1|524
1651126200000|2022-04-28 06:10:00|2307.3|2305.3|2307.4|2305.4|2307.8|2305.8|2304|2302|402
1651126500000|2022-04-28 06:15:00|2307.6|2305.6|2309.7|2307.7|2311.3|2309.3|2307.5|2305.5|344
1651126800000|2022-04-28 06:20:00|2309.9|2307.9|2308.6|2306.6|2310.1|2308|2307.7|2305.7|329
1651127100000|2022-04-28 06:25:00|2308.7|2306.7|2309.1|2307.1|2311|2309|2307.5|2305.5|442
1651127400000|2022-04-28 06:30:00|2309.5|2307.5|2311.5|2309.5|2312.4|2310.4|2307.5|2305.3|520
1651127700000|2022-04-28 06:35:00|2311.6|2309.6|2310.9|2308.9|2312.9|2310.9|2310.3|2308.3|467
1651128000000|2022-04-28 06:40:00|2311|2309|2312.1|2310.1|2312.2|2310.2|2309.9|2307.9|561
1651128300000|2022-04-28 06:45:00|2312.3|2310.3|2318.3|2316.3|2319.5|2317.5|2311.6|2309.6|615
1651128600000|2022-04-28 06:50:00|2318.7|2316.7|2320.3|2318.3|2320.8|2318.8|2316.7|2314.7|918
1651128900000|2022-04-28 06:55:00|2320|2318|2320.8|2318.8|2322.2|2320.2|2319.4|2317.4|666
1651129200000|2022-04-28 07:00:00|2321.1|2319.1|2320.8|2318.8|2322.8|2320.8|2319|2317|627
1651129500000|2022-04-28 07:05:00|2320.9|2318.9|2321.6|2319.6|2322.2|2320.2|2319.6|2317.6|491
1651129800000|2022-04-28 07:10:00|2321.7|2319.7|2324.6|2322.6|2325.4|2323.4|2320.9|2318.9|610
1651130100000|2022-04-28 07:15:00|2324.3|2322.3|2330.6|2328.6|2332.2|2330.2|2323.1|2321.1|739
1651130400000|2022-04-28 07:20:00|2330.5|2328.5|2324.7|2322.7|2331.4|2329.4|2324.6|2322.6|620
1651130700000|2022-04-28 07:25:00|2324.8|2322.8|2330.4|2328.4|2330.8|2328.8|2324.7|2322.7|669
1651131000000|2022-04-28 07:30:00|2330.5|2328.5|2331.1|2329.1|2332.8|2330.8|2329.5|2327.5|540
1651131300000|2022-04-28 07:35:00|2331|2329|2329|2327|2331.4|2329.4|2328.9|2326.9|452
1651131600000|2022-04-28 07:40:00|2328.9|2326.9|2327.6|2325.6|2330.2|2328.2|2326.9|2324.9|465
1651131900000|2022-04-28 07:45:00|2327.5|2325.5|2326.8|2324.8|2328.6|2326.6|2326.5|2324.5|411
1651132200000|2022-04-28 07:50:00|2326.7|2324.7|2325.7|2323.7|2327.6|2325.6|2325.1|2323.1|397
1651132500000|2022-04-28 07:55:00|2325.6|2323.6|2328.8|2326.8|2329|2327|2325.5|2323.5|323
1651132800000|2022-04-28 08:00:00|2328.9|2326.9|2332.3|2330.3|2332.5|2330.5|2328.7|2326.7|451
1651133100000|2022-04-28 08:05:00|2332.2|2330.2|2325.6|2323.6|2332.2|2330.2|2324.8|2322.8|510
1651133400000|2022-04-28 08:10:00|2325.5|2323.5|2325.8|2323.8|2327.2|2325|2324.8|2322.8|409
1651133700000|2022-04-28 08:15:00|2325.7|2323.7|2323.8|2321.8|2326.2|2324.1|2322.7|2320.7|350
1651134000000|2022-04-28 08:20:00|2324|2322|2323.8|2321.8|2324.5|2322.5|2322.2|2320.2|357
1651134300000|2022-04-28 08:25:00|2323.7|2321.7|2321.4|2319.4|2323.8|2321.8|2319.1|2317.1|458
1651134600000|2022-04-28 08:30:00|2321.5|2319.5|2324.4|2322.4|2325.2|2323.2|2320.5|2318.5|484
1651134900000|2022-04-28 08:35:00|2324.3|2322.3|2328.6|2326.6|2329.1|2327.1|2324.3|2322.3|396
1651135200000|2022-04-28 08:40:00|2328.7|2326.7|2331.1|2329.1|2333.7|2331.7|2327.8|2325.8|593
1651135500000|2022-04-28 08:45:00|2331.2|2329.2|2331.5|2329.5|2332.4|2330.4|2329.8|2327.8|506
1651135800000|2022-04-28 08:50:00|2331.8|2329.8|2330.8|2328.8|2332.7|2330.7|2330|2328|430
1651136100000|2022-04-28 08:55:00|2330.7|2328.7|2326.8|2324.8|2332.4|2330.1|2325.7|2323.7|597
1651136400000|2022-04-28 09:00:00|2326.9|2324.9|2326.3|2324.3|2328.4|2326.3|2325.9|2323.9|445
1651136700000|2022-04-28 09:05:00|2326.2|2324.2|2326.4|2324.4|2328.2|2326.2|2326|2324|345
1651137000000|2022-04-28 09:10:00|2326.3|2324.3|2325.2|2323.2|2327.3|2325.3|2325|2323|340
1651137300000|2022-04-28 09:15:00|2325.1|2323.1|2325.1|2323.1|2325.7|2323.7|2323.1|2321.1|302
1651137600000|2022-04-28 09:20:00|2324.9|2322.9|2325.9|2323.9|2327.3|2325.3|2324.1|2322.1|353
1651137900000|2022-04-28 09:25:00|2326|2324|2327.2|2325.2|2327.9|2325.9|2325.3|2323.2|498
1651138200000|2022-04-28 09:30:00|2327.1|2325.1|2327.4|2325.4|2329.5|2327.5|2326.7|2324.6|706
1651138500000|2022-04-28 09:35:00|2327.5|2325.5|2328|2326|2329.7|2327.7|2327.4|2325.4|334
1651138800000|2022-04-28 09:40:00|2327.9|2325.9|2328.5|2326.5|2329.2|2327.2|2327.3|2325.3|355
1651139100000|2022-04-28 09:45:00|2328.6|2326.6|2330|2328|2331.2|2329.2|2328|2325.6|517
1651139400000|2022-04-28 09:50:00|2329.8|2327.8|2325.4|2323.4|2330.1|2328.1|2324.9|2322.9|413
1651139700000|2022-04-28 09:55:00|2325.3|2323.3|2325|2323|2325.7|2323.7|2323.8|2321.8|267
1651140000000|2022-04-28 10:00:00|2325.1|2323.1|2323.6|2321.6|2328.1|2326.1|2322.9|2320.5|656
1651140300000|2022-04-28 10:05:00|2323.5|2321.5|2322.6|2320.6|2325.1|2322.4|2321.6|2319.6|412
1651140600000|2022-04-28 10:10:00|2322.7|2320.7|2319.5|2317.5|2323.4|2321.4|2318.7|2316.7|362
1651140900000|2022-04-28 10:15:00|2319.4|2317.4|2318.9|2316.9|2321|2318.9|2318.3|2316.1|603
1651141200000|2022-04-28 10:20:00|2319.1|2317.1|2316.2|2314.2|2319.5|2317.5|2315.9|2313.8|449
1651141500000|2022-04-28 10:25:00|2316.3|2314.3|2317.7|2315.7|2319.4|2317.4|2316.3|2314.3|479
1651141800000|2022-04-28 10:30:00|2317.8|2315.8|2321.9|2319.9|2321.9|2319.9|2316.6|2314.6|658
1651142100000|2022-04-28 10:35:00|2321.8|2319.8|2319.6|2317.6|2322.4|2320.2|2318.1|2316.1|405
1651142400000|2022-04-28 10:40:00|2319.7|2317.7|2321.8|2319.8|2322.1|2320.1|2318.5|2316.5|368
1651142700000|2022-04-28 10:45:00|2321.7|2319.7|2320.6|2318.6|2321.9|2319.9|2320.1|2318.1|292
1651143000000|2022-04-28 10:50:00|2320.5|2318.5|2321.3|2319.3|2322.4|2320.4|2319|2317|417
1651143300000|2022-04-28 10:55:00|2321.4|2319.4|2319.7|2317.7|2321.9|2319.9|2319.6|2317|401
1651143600000|2022-04-28 11:00:00|2319.8|2317.8|2314.8|2312.8|2320.3|2318.3|2313.6|2311.6|564
1651143900000|2022-04-28 11:05:00|2314.7|2312.7|2318.4|2316.4|2319.2|2317.2|2314.7|2312.7|499
1651144200000|2022-04-28 11:10:00|2318.6|2316.6|2317|2315|2318.7|2316.7|2316.6|2314.6|314
1651144500000|2022-04-28 11:15:00|2316.9|2314.9|2317|2315|2318.2|2316.2|2316.1|2314.1|322
1651144800000|2022-04-28 11:20:00|2317.1|2315.1|2317.5|2315.5|2319|2317|2316.5|2314.5|325
1651145100000|2022-04-28 11:25:00|2317.4|2315.4|2316|2314|2318.1|2316.1|2314.5|2312.5|373
1651145400000|2022-04-28 11:30:00|2316.1|2314.1|2316.8|2314.8|2318.5|2316.5|2315.7|2313.7|472
1651145700000|2022-04-28 11:35:00|2316.7|2314.7|2316.4|2314.4|2317.2|2315.2|2313.1|2311.1|534
1651146000000|2022-04-28 11:40:00|2316.3|2314.3|2316.1|2314.1|2317|2315|2315.2|2313.2|476
1651146300000|2022-04-28 11:45:00|2316|2314|2313.6|2311.6|2316.1|2314.1|2313.3|2310.9|489
1651146600000|2022-04-28 11:50:00|2313.5|2311.5|2310.5|2308.5|2314.7|2312.7|2308|2305.8|614
1651146900000|2022-04-28 11:55:00|2310.4|2308.4|2306.6|2304.6|2310.4|2308.4|2305.6|2303.6|621
1651147200000|2022-04-28 12:00:00|2306.5|2304.5|2305.7|2303.7|2308.4|2306.4|2304|2302|802
1651147500000|2022-04-28 12:05:00|2305.6|2303.6|2305.5|2303.5|2312.1|2309.8|2304.3|2302.3|727
1651147800000|2022-04-28 12:10:00|2305.4|2303.4|2301.7|2299.7|2305.6|2303.6|2301.6|2299.6|679
1651148100000|2022-04-28 12:15:00|2301.5|2299.5|2301.6|2299.6|2303.1|2301.1|2299.2|2297.2|755
1651148400000|2022-04-28 12:20:00|2301|2299|2297.4|2295.4|2302.4|2300.4|2293.8|2291.8|970
1651148700000|2022-04-28 12:25:00|2296.8|2294.8|2298.4|2295.4|2298.7|2296.4|2290.3|2288.3|810
1651149000000|2022-04-28 12:30:00|2298.5|2295.5|2322.3|2320.3|2326.6|2324.6|2298|2295|1571
1651149300000|2022-04-28 12:35:00|2321.9|2319.9|2314.1|2312.1|2324.5|2322.5|2310.8|2308.3|1293
1651149600000|2022-04-28 12:40:00|2313.8|2311.8|2313.5|2311.5|2315|2313|2310.8|2308.8|906
1651149900000|2022-04-28 12:45:00|2313.7|2311.7|2301.2|2299.2|2314.9|2312.9|2300.7|2298.7|899
1651150200000|2022-04-28 12:50:00|2301.3|2299.3|2303.1|2301.1|2304|2302|2299.6|2297.6|852
1651150500000|2022-04-28 12:55:00|2303|2301|2304.6|2302.6|2307.1|2305.1|2301.4|2299.4|728
1651150800000|2022-04-28 13:00:00|2304.2|2302.2|2305|2303|2310.2|2308.2|2303.3|2301.3|890
1651151100000|2022-04-28 13:05:00|2305.1|2303.1|2309.2|2307.2|2311.2|2309.2|2304.6|2302.6|841
1651151400000|2022-04-28 13:10:00|2309.3|2307.3|2306.7|2304.7|2310.7|2308.7|2306|2304|781
1651151700000|2022-04-28 13:15:00|2306.4|2304.4|2302.9|2300.9|2309|2307|2302.7|2300.7|737
1651152000000|2022-04-28 13:20:00|2303|2301|2304.8|2302.8|2305.8|2303.8|2302.8|2300.8|659
1651152300000|2022-04-28 13:25:00|2304.7|2302.7|2302.6|2300.6|2304.9|2302.9|2301.1|2299.1|686
1651152600000|2022-04-28 13:30:00|2302.4|2300.4|2305.2|2303.2|2307.5|2305.5|2299.1|2297.1|1131
1651152900000|2022-04-28 13:35:00|2305.1|2303.1|2306.2|2304.2|2306.8|2304.8|2301.1|2299.1|1154
1651153200000|2022-04-28 13:40:00|2306.1|2304.1|2311|2309|2311.3|2309.3|2304.1|2302.1|1019
1651153500000|2022-04-28 13:45:00|2311.6|2309.6|2306.2|2304.2|2312.8|2310.8|2302.6|2300.6|1004
1651153800000|2022-04-28 13:50:00|2306.5|2304.5|2313.2|2311.2|2316.2|2314.2|2306.4|2304.4|989
1651154100000|2022-04-28 13:55:00|2313.1|2311.1|2313.5|2311.5|2317.4|2315.4|2311.9|2309.9|988
1651154400000|2022-04-28 14:00:00|2313.8|2311.8|2310.2|2308.2|2315.3|2313.3|2309.1|2307.1|962
1651154700000|2022-04-28 14:05:00|2310.5|2308.5|2306.3|2304.3|2311.8|2309.8|2305.6|2303.6|872
1651155000000|2022-04-28 14:10:00|2306.4|2304.4|2299.7|2297.7|2307|2305|2299.2|2297.2|855
1651155300000|2022-04-28 14:15:00|2299.6|2297.6|2297.4|2295.4|2302.5|2300.5|2297.4|2295.4|996
1651155600000|2022-04-28 14:20:00|2297.5|2295.5|2299.2|2297.2|2301|2299|2297.5|2295.5|860
1651155900000|2022-04-28 14:25:00|2299.3|2297.3|2305.6|2303.6|2307.2|2305.2|2298|2296|1049
1651156200000|2022-04-28 14:30:00|2305.5|2303.5|2309|2307|2310.5|2308.5|2304.5|2302.5|920
1651156500000|2022-04-28 14:35:00|2308.9|2306.9|2304.2|2302.2|2309.8|2307.8|2304.1|2302.1|810
1651156800000|2022-04-28 14:40:00|2304|2302|2302.6|2300.6|2305.2|2303.2|2300.6|2298.6|723
1651157100000|2022-04-28 14:45:00|2302.7|2300.7|2299.7|2297.7|2303.2|2301.2|2298.4|2296.4|636
1651157400000|2022-04-28 14:50:00|2299.8|2297.8|2301|2299|2302.9|2300.9|2298.3|2296.3|795
1651157700000|2022-04-28 14:55:00|2301.1|2299.1|2304.5|2302.5|2305|2303|2300.4|2298.4|899
1651158000000|2022-04-28 15:00:00|2304.4|2302.4|2307.9|2305.9|2308.1|2306.1|2303.7|2301.7|710
1651158300000|2022-04-28 15:05:00|2308|2306|2307.3|2305.3|2310.3|2308.3|2307.3|2305.3|774
1651158600000|2022-04-28 15:10:00|2307.1|2305.1|2304.3|2302.3|2307.3|2305.3|2302.4|2300.4|531
1651158900000|2022-04-28 15:15:00|2304.4|2302.4|2302.6|2300.6|2304.7|2302.7|2300.5|2298.5|572
1651159200000|2022-04-28 15:20:00|2302.7|2300.7|2304.7|2302.7|2305.2|2303.2|2302.6|2300.6|691
1651159500000|2022-04-28 15:25:00|2304.8|2302.8|2307.8|2305.8|2308.3|2306.3|2303.9|2301.9|496
1651159800000|2022-04-28 15:30:00|2307.7|2305.7|2308.8|2306.8|2309.2|2307.2|2306.6|2304.6|558
1651160100000|2022-04-28 15:35:00|2308.9|2306.9|2307.7|2305.7|2310|2308|2307.3|2305.3|518
1651160400000|2022-04-28 15:40:00|2307.8|2305.8|2307|2305|2308|2306|2305.8|2303.8|436
1651160700000|2022-04-28 15:45:00|2307.1|2305.1|2305.9|2303.9|2307.5|2305.5|2305.2|2303.2|483
1651161000000|2022-04-28 15:50:00|2305.8|2303.8|2300.7|2298.7|2305.9|2303.9|2300.1|2298.1|493
1651161300000|2022-04-28 15:55:00|2300.6|2298.6|2297.9|2295.9|2301.3|2299.3|2297.6|2295.6|490
1651161600000|2022-04-28 16:00:00|2298.5|2296.5|2297.8|2295.8|2299.3|2297.3|2297.3|2295.3|484
1651161900000|2022-04-28 16:05:00|2298.1|2296.1|2296.8|2294.8|2298.7|2296.7|2296.2|2294.2|540
1651162200000|2022-04-28 16:10:00|2296.9|2294.9|2297.5|2295.5|2298.1|2296.1|2296.4|2294.4|357
1651162500000|2022-04-28 16:15:00|2297.6|2295.6|2299.8|2297.8|2300.8|2298.8|2297.5|2295.5|608
1651162800000|2022-04-28 16:20:00|2299.6|2297.6|2301.2|2299.2|2301.5|2299.5|2297.7|2295.7|682
1651163100000|2022-04-28 16:25:00|2301.3|2299.3|2301.5|2299.5|2302|2300|2299.3|2297.3|534
1651163400000|2022-04-28 16:30:00|2301.4|2299.4|2301.3|2299.3|2303|2301|2299.7|2297.7|570
1651163700000|2022-04-28 16:35:00|2301.2|2299.2|2305.4|2303.4|2305.5|2303.5|2301|2299|552
1651164000000|2022-04-28 16:40:00|2305.3|2303.3|2308.8|2306.8|2309.4|2307.4|2305.3|2302.9|387
1651164300000|2022-04-28 16:45:00|2309|2307|2310.6|2308.6|2312.3|2310.3|2308.6|2306.6|614
1651164600000|2022-04-28 16:50:00|2310.5|2308.5|2310.2|2308.2|2311.4|2309.4|2309.3|2307.3|448
1651164900000|2022-04-28 16:55:00|2310.3|2308.3|2310.4|2308.4|2311.3|2309.3|2309.1|2307.1|483
1651165200000|2022-04-28 17:00:00|2310.5|2308.5|2316.9|2314.9|2317.8|2315.8|2309.7|2307.7|818
1651165500000|2022-04-28 17:05:00|2317|2315|2316.7|2314.7|2317.7|2315.7|2315.9|2313.9|419
1651165800000|2022-04-28 17:10:00|2317.1|2315.1|2316.3|2314.3|2318.6|2316.6|2315|2313|397
1651166100000|2022-04-28 17:15:00|2316.2|2314.2|2318.1|2316.1|2318.4|2316.4|2316.2|2314.2|368
1651166400000|2022-04-28 17:20:00|2317.9|2315.9|2312.7|2310.7|2320|2318|2311.4|2309.4|533
1651166700000|2022-04-28 17:25:00|2313.2|2311.2|2316.9|2314.9|2318.7|2316.7|2313.2|2311.2|510
1651167000000|2022-04-28 17:30:00|2316.7|2314.7|2316.1|2314.1|2316.8|2314.8|2313.8|2311.8|524
1651167300000|2022-04-28 17:35:00|2315.9|2313.9|2315.8|2313.8|2317.3|2315.3|2314.7|2312.7|456
1651167600000|2022-04-28 17:40:00|2315.7|2313.7|2312.5|2310.5|2316.5|2314.5|2312|2310|400
1651167900000|2022-04-28 17:45:00|2312.6|2310.6|2310.7|2308.7|2312.9|2310.9|2310.6|2308.6|374
1651168200000|2022-04-28 17:50:00|2310.6|2308.6|2308.7|2306.7|2311.5|2309.5|2308.6|2306.6|323
1651168500000|2022-04-28 17:55:00|2308.3|2306.3|2308.5|2306.5|2309.8|2307.8|2306.8|2304.8|366
1651168800000|2022-04-28 18:00:00|2308.6|2306.6|2311.3|2309.3|2311.5|2309.5|2308.6|2306.6|333
1651169100000|2022-04-28 18:05:00|2311.4|2309.4|2316|2314|2316.3|2314.3|2311.4|2309.4|274
1651169400000|2022-04-28 18:10:00|2315.9|2313.9|2315.9|2313.9|2318.4|2316.4|2315.6|2313.6|383
1651169700000|2022-04-28 18:15:00|2316|2314|2315.6|2313.6|2316.7|2314.7|2315.4|2313.4|229
1651170000000|2022-04-28 18:20:00|2315.7|2313.7|2315.8|2313.8|2316.6|2314.6|2313.6|2311.6|298
1651170300000|2022-04-28 18:25:00|2315.9|2313.9|2315.5|2313.5|2316.4|2314.4|2314.8|2312.8|332
1651170600000|2022-04-28 18:30:00|2315.4|2313.4|2315.3|2313.3|2315.8|2313.8|2314.2|2312.2|254
1651170900000|2022-04-28 18:35:00|2315.7|2313.7|2312.7|2310.7|2316.1|2314.1|2312.6|2310.6|218
1651171200000|2022-04-28 18:40:00|2312.6|2310.6|2314.4|2312.4|2315|2313|2312.6|2310.6|178
1651171500000|2022-04-28 18:45:00|2314.3|2312.3|2316.7|2314.7|2316.7|2314.7|2313.4|2311.4|241
1651171800000|2022-04-28 18:50:00|2316.6|2314.6|2317.6|2315.6|2317.9|2315.9|2315|2313|305
1651172100000|2022-04-28 18:55:00|2317.5|2315.5|2318.6|2316.6|2318.9|2316.9|2315.4|2313.4|305
1651172400000|2022-04-28 19:00:00|2318.5|2316.5|2319|2317|2319.5|2317.5|2317.2|2315.2|353
1651172700000|2022-04-28 19:05:00|2319.1|2317.1|2319.4|2317.4|2319.8|2317.7|2317.8|2315.5|307
1651173000000|2022-04-28 19:10:00|2319.5|2317.5|2320.4|2318.4|2321.1|2319.1|2319.5|2317.5|209
1651173300000|2022-04-28 19:15:00|2320.6|2318.6|2323|2321|2323.1|2321.1|2320.2|2318.2|235
1651173600000|2022-04-28 19:20:00|2322.9|2320.9|2322.5|2320.5|2323.5|2321.5|2322.1|2320.1|264
1651173900000|2022-04-28 19:25:00|2322.6|2320.6|2322.3|2320.3|2324.4|2322.2|2322|2320|297
1651174200000|2022-04-28 19:30:00|2322.6|2320.6|2320.5|2318.5|2323.8|2321.8|2320.4|2318.4|297
1651174500000|2022-04-28 19:35:00|2320.6|2318.6|2317.5|2315.5|2321.2|2319.2|2317.3|2315.3|278
1651174800000|2022-04-28 19:40:00|2317.9|2315.9|2319.3|2317.3|2319.3|2317.3|2317.2|2315.2|307
1651175100000|2022-04-28 19:45:00|2319.1|2317.1|2319.5|2317.5|2320.5|2318.5|2319|2317|305
1651175400000|2022-04-28 19:50:00|2319.4|2317.4|2321.2|2319.2|2321.9|2319.9|2319.1|2317.1|365
1651175700000|2022-04-28 19:55:00|2321.3|2319.3|2321.7|2319.7|2322.6|2320.6|2321.1|2319.1|299
1651176000000|2022-04-28 20:00:00|2321.8|2319.8|2320.2|2318.2|2322.1|2320.1|2319.9|2317.9|316
1651176300000|2022-04-28 20:05:00|2320.1|2318.1|2320.3|2318.3|2320.8|2318.8|2320|2318|143
1651176600000|2022-04-28 20:10:00|2320.2|2318.2|2319.9|2317.9|2320.3|2318.3|2319.6|2317.6|93
1651176900000|2022-04-28 20:15:00|2320|2318|2319.8|2317.8|2320.3|2318.3|2319.5|2317.5|69
1651177200000|2022-04-28 20:20:00|2319.6|2317.6|2319.8|2317.8|2320.9|2318.6|2319.2|2317.2|197
1651177500000|2022-04-28 20:25:00|2319.7|2317.7|2320.3|2318.3|2321.6|2319|2319.7|2317.7|127
1651177800000|2022-04-28 20:30:00|2320.1|2318.1|2319.1|2317.1|2320.2|2318.2|2319|2317|118
1651178100000|2022-04-28 20:35:00|2319|2317|2318.1|2316.1|2319.1|2317.1|2317.8|2315.8|94
1651178400000|2022-04-28 20:40:00|2318|2316|2318.9|2316.9|2319.5|2317|2317.8|2315.8|108
1651178700000|2022-04-28 20:45:00|2319.1|2317.1|2315|2313|2319.6|2317.3|2314.9|2312.3|142
1651179000000|2022-04-28 20:50:00|2314.9|2312.9|2315.8|2313.8|2316.9|2314.6|2314.3|2312.3|151
1651179300000|2022-04-28 20:55:00|2315.9|2313.9|2316.9|2313.9|2319.9|2315.1|2314.9|2312.1|213
1651183200000|2022-04-28 22:00:00|2316.5|2314.5|2319|2317|2320.1|2317.6|2316.5|2314.1|237
1651183500000|2022-04-28 22:05:00|2319.2|2317.2|2319.4|2316.4|2320.1|2317.8|2318.8|2316.3|137
1651183800000|2022-04-28 22:10:00|2319.3|2316.3|2318.1|2316.1|2319.7|2317.2|2318|2315.8|180
1651184100000|2022-04-28 22:15:00|2317.9|2315.9|2318.2|2316.2|2319.2|2316.7|2317.6|2315.6|94
1651184400000|2022-04-28 22:20:00|2318.1|2316.1|2317|2315|2318.5|2316.2|2316.9|2314.4|101
1651184700000|2022-04-28 22:25:00|2316.9|2314.9|2314.9|2312.9|2317.6|2315.3|2314.4|2312.4|171
1651185000000|2022-04-28 22:30:00|2314.8|2312.8|2314.9|2311.9|2315.5|2313.1|2314|2311.8|147
1651185300000|2022-04-28 22:35:00|2314.8|2311.8|2313.9|2311.9|2314.9|2312.7|2313.3|2311.2|170
1651185600000|2022-04-28 22:40:00|2313.8|2311.8|2313.7|2311.7|2314.5|2312.5|2313.6|2311.3|105
1651185900000|2022-04-28 22:45:00|2314|2312|2314.4|2312.4|2315.4|2312.8|2313.8|2311.8|139
1651186200000|2022-04-28 22:50:00|2314.5|2312.5|2314.7|2312.7|2314.9|2312.9|2313.6|2311.6|112
1651186500000|2022-04-28 22:55:00|2314.8|2312.8|2313.7|2311.7|2315|2312.8|2313.7|2311.7|88
1651186800000|2022-04-28 23:00:00|2313.8|2311.8|2313.8|2311.8|2314.5|2312|2313.3|2311.2|99
1651187100000|2022-04-28 23:05:00|2313.7|2311.7|2314.6|2312.6|2314.7|2312.7|2313.4|2311.3|126
1651187400000|2022-04-28 23:10:00|2314.4|2312.4|2314.5|2312.5|2315.2|2313.1|2314.4|2311.9|107
1651187700000|2022-04-28 23:15:00|2314.6|2312.6|2315.4|2313.4|2315.4|2313.4|2314.3|2312.2|98
1651188000000|2022-04-28 23:20:00|2315.5|2313.5|2315.3|2313.3|2315.7|2313.5|2314.8|2312.5|114
1651188300000|2022-04-28 23:25:00|2315.4|2313.4|2315.9|2313.9|2316.3|2314|2315.4|2313.1|89
1651188600000|2022-04-28 23:30:00|2315.7|2313.7|2316.9|2314.9|2317.3|2315.3|2315.7|2313.7|127
1651188900000|2022-04-28 23:35:00|2317|2315|2316.9|2314.9|2318|2316|2316.6|2314.5|174
1651189200000|2022-04-28 23:40:00|2316.8|2314.8|2317|2315|2317.2|2315.1|2315.7|2313.6|140
1651189500000|2022-04-28 23:45:00|2316.9|2314.9|2317.8|2315.8|2318.3|2315.9|2316.7|2314.7|149
1651189800000|2022-04-28 23:50:00|2317.9|2315.9|2319|2317|2319.7|2317.2|2317.4|2315.1|166
1651190100000|2022-04-28 23:55:00|2319.1|2317.1|2319.5|2317.5|2319.7|2317.7|2318.4|2316.2|148
1651190400000|2022-04-29 00:00:00|2319.4|2317.4|2318.6|2316.6|2320.2|2318.2|2317.8|2315.8|358
1651190700000|2022-04-29 00:05:00|2318.5|2316.5|2320.5|2318.5|2320.7|2318.6|2318.3|2316.3|266
1651191000000|2022-04-29 00:10:00|2320.4|2318.4|2321.5|2319.5|2321.5|2319.5|2319.1|2317.1|307
1651191300000|2022-04-29 00:15:00|2321.1|2319.1|2321.5|2319.5|2322.4|2320.4|2320.6|2318.2|261
1651191600000|2022-04-29 00:20:00|2321.4|2319.4|2321.4|2319.4|2322.1|2320.1|2320.6|2318.6|307
1651191900000|2022-04-29 00:25:00|2321.5|2319.5|2321.9|2319.9|2322.1|2320.1|2320.9|2318.9|237
1651192200000|2022-04-29 00:30:00|2322|2320|2321|2319|2322.2|2320.2|2320.8|2318.8|171
1651192500000|2022-04-29 00:35:00|2321.1|2319.1|2321|2319|2321.6|2319.6|2320.6|2318.6|132
1651192800000|2022-04-29 00:40:00|2321.1|2319.1|2319.7|2317.7|2321.3|2319.3|2319.3|2317.3|165
1651193100000|2022-04-29 00:45:00|2319.8|2317.8|2319.8|2317.8|2320|2318|2319|2317|120
1651193400000|2022-04-29 00:50:00|2319.9|2317.9|2319.3|2317.3|2320.6|2318.6|2319.3|2317.3|114
1651193700000|2022-04-29 00:55:00|2319.4|2317.4|2318.9|2316.9|2319.8|2317.8|2318.4|2316.4|130
1651194000000|2022-04-29 01:00:00|2318.8|2316.8|2326.1|2324.1|2326.1|2324.1|2318.6|2316.6|526
1651194300000|2022-04-29 01:05:00|2326.2|2324.2|2328.3|2326.3|2329.5|2327.5|2325.9|2323.7|469
1651194600000|2022-04-29 01:10:00|2328.2|2326.2|2330.5|2328.5|2331.1|2329.1|2327.8|2325.8|528
1651194900000|2022-04-29 01:15:00|2330.4|2328.4|2330.5|2328.5|2330.7|2328.7|2328.6|2326.6|409
1651195200000|2022-04-29 01:20:00|2330.6|2328.6|2329.1|2327.1|2331.4|2329.4|2328.9|2326.9|458
1651195500000|2022-04-29 01:25:00|2329|2327|2330.9|2328.9|2331.9|2329.9|2328.8|2326.8|456
1651195800000|2022-04-29 01:30:00|2330.6|2328.6|2333.4|2331.4|2333.6|2331.6|2330|2328|626
1651196100000|2022-04-29 01:35:00|2333.6|2331.6|2330.5|2328.5|2333.7|2331.7|2329.5|2327.5|668
1651196400000|2022-04-29 01:40:00|2330.4|2328.4|2329.3|2327.3|2331.7|2329.7|2328.6|2326.6|533
1651196700000|2022-04-29 01:45:00|2329.2|2327.2|2329.7|2327.7|2330.1|2328.1|2329.2|2327.2|323
1651197000000|2022-04-29 01:50:00|2329.6|2327.6|2329.6|2327.6|2330.9|2328.9|2329|2327|311
1651197300000|2022-04-29 01:55:00|2329.7|2327.7|2329.5|2327.5|2331.6|2329.6|2328.5|2326.5|450
1651197600000|2022-04-29 02:00:00|2329.7|2327.7|2329.3|2327.3|2332.8|2330.8|2329.2|2327.2|575
1651197900000|2022-04-29 02:05:00|2329.4|2327.4|2329.3|2327.3|2330.5|2328.5|2328.2|2326.2|563
1651198200000|2022-04-29 02:10:00|2329.2|2327.2|2327.2|2325.2|2329.9|2327.9|2326|2324|486
1651198500000|2022-04-29 02:15:00|2327.3|2325.3|2324.4|2322.4|2327.5|2325.5|2321.6|2319.6|614
1651198800000|2022-04-29 02:20:00|2324.5|2322.5|2323.9|2321.9|2325|2323|2322.8|2320.8|450
1651199100000|2022-04-29 02:25:00|2324.1|2322.1|2322.7|2320.7|2324.6|2322.6|2320.7|2318.7|508
1651199400000|2022-04-29 02:30:00|2322.6|2320.6|2321.1|2319.1|2322.7|2320.7|2319.6|2317.6|645
1651199700000|2022-04-29 02:35:00|2321|2319|2321.2|2319.2|2323.6|2321.6|2320.8|2318.8|535
1651200000000|2022-04-29 02:40:00|2321.1|2319.1|2320.9|2318.9|2322.7|2320.7|2320.3|2318.3|414
1651200300000|2022-04-29 02:45:00|2321|2319|2317.5|2315.5|2321.5|2319.5|2317.3|2315.3|492
1651200600000|2022-04-29 02:50:00|2317.8|2315.8|2324.1|2322.1|2324.3|2322.3|2317.6|2315.6|494
1651200900000|2022-04-29 02:55:00|2324.4|2322.4|2325|2323|2325.7|2323.7|2323.4|2321.4|540
1651201200000|2022-04-29 03:00:00|2324.9|2322.9|2326.3|2324.3|2327|2325|2324.7|2322.7|503
1651201500000|2022-04-29 03:05:00|2326.1|2324.1|2326.4|2324.4|2327.7|2325.7|2325.6|2323.6|546
1651201800000|2022-04-29 03:10:00|2326.3|2324.3|2325.3|2323.3|2326.9|2324.9|2322.9|2320.9|545
1651202100000|2022-04-29 03:15:00|2324.9|2322.9|2324.6|2322.6|2325.4|2323.4|2322.2|2320.2|538
1651202400000|2022-04-29 03:20:00|2324.7|2322.7|2324.5|2322.5|2326.2|2324.2|2323.5|2321.5|487
1651202700000|2022-04-29 03:25:00|2324.4|2322.4|2326.8|2324.8|2327.9|2325.9|2324.4|2322.4|325
1651203000000|2022-04-29 03:30:00|2326.7|2324.7|2327.7|2325.7|2328.1|2326.1|2326.6|2324.6|359
1651203300000|2022-04-29 03:35:00|2327.6|2325.6|2326.8|2324.8|2327.7|2325.7|2326.3|2324.3|234
1651203600000|2022-04-29 03:40:00|2326.9|2324.9|2324.2|2322.2|2327.1|2325.1|2321.5|2319.5|466
1651203900000|2022-04-29 03:45:00|2324.1|2322.1|2327.6|2325.6|2328|2326|2323.7|2321.7|417
1651204200000|2022-04-29 03:50:00|2327.7|2325.7|2327.1|2325.1|2328.7|2326.7|2326.9|2324.9|333
1651204500000|2022-04-29 03:55:00|2327.2|2325.2|2328.1|2326.1|2328.4|2326.3|2326.5|2324.4|242
1651204800000|2022-04-29 04:00:00|2328.3|2326.3|2327.5|2325.5|2328.4|2326.4|2326.8|2324.8|196
1651205100000|2022-04-29 04:05:00|2327.4|2325.4|2328.3|2326.3|2328.6|2326.6|2326.3|2324.3|251
1651205400000|2022-04-29 04:10:00|2328.2|2326.2|2328.7|2326.7|2328.9|2326.9|2327.3|2325.3|234
1651205700000|2022-04-29 04:15:00|2328.6|2326.6|2329.1|2327.1|2329.8|2327.8|2328.2|2326.2|222
1651206000000|2022-04-29 04:20:00|2329.3|2327.3|2328.3|2326.3|2329.7|2327.7|2328.2|2326.2|175
1651206300000|2022-04-29 04:25:00|2328.4|2326.4|2329.1|2327.1|2329.3|2327.3|2327.8|2325.8|164
1651206600000|2022-04-29 04:30:00|2329|2327|2328.3|2326.3|2329.3|2327.3|2328.1|2326.1|139
1651206900000|2022-04-29 04:35:00|2328.1|2326.1|2327.8|2325.8|2328.2|2326.2|2327.3|2325.3|103
1651207200000|2022-04-29 04:40:00|2328|2326|2328.3|2326.3|2328.5|2326.4|2327.1|2325.1|214
1651207500000|2022-04-29 04:45:00|2328.4|2326.4|2329.4|2327.4|2329.6|2327.6|2328.3|2326.3|179
1651207800000|2022-04-29 04:50:00|2329.1|2327.1|2331.2|2329.2|2331.3|2329.3|2329.1|2327.1|175
1651208100000|2022-04-29 04:55:00|2331.1|2329.1|2331.4|2329.4|2331.7|2329.7|2330.3|2328.3|193
1651208400000|2022-04-29 05:00:00|2331.5|2329.5|2337.1|2335.1|2337.8|2335.8|2331.4|2329.4|551
1651208700000|2022-04-29 05:05:00|2337.2|2335.2|2337.1|2335.1|2338.2|2336.2|2335.9|2333.9|420
1651209000000|2022-04-29 05:10:00|2337.2|2335.2|2337.7|2335.7|2337.8|2335.8|2336|2334|400
1651209300000|2022-04-29 05:15:00|2337.6|2335.6|2340.1|2338.1|2340.2|2338.2|2336.3|2334.3|418
1651209600000|2022-04-29 05:20:00|2340|2338|2336.3|2334.3|2340.1|2338.1|2335.5|2333.5|504
1651209900000|2022-04-29 05:25:00|2336.2|2334.2|2337.8|2335.8|2339.9|2337.9|2336.2|2334.2|422
1651210200000|2022-04-29 05:30:00|2338|2336|2337.1|2335.1|2343.4|2341.4|2336.8|2334.8|693
1651210500000|2022-04-29 05:35:00|2337|2335|2337|2335|2339.8|2337.8|2336.4|2334.4|519
1651210800000|2022-04-29 05:40:00|2337.1|2335.1|2337|2335|2337.8|2335.8|2335.5|2333.5|467
1651211100000|2022-04-29 05:45:00|2336.9|2334.9|2338.7|2336.7|2339.1|2337.1|2335.9|2333.9|367
1651211400000|2022-04-29 05:50:00|2338.8|2336.8|2337.8|2335.8|2339.7|2337.7|2337.6|2335.6|435
1651211700000|2022-04-29 05:55:00|2337.9|2335.9|2336.6|2334.6|2339.2|2337.2|2336|2334|342
1651212000000|2022-04-29 06:00:00|2336.8|2334.8|2339.5|2337.5|2339.6|2337.6|2335.5|2333.5|499
1651212300000|2022-04-29 06:05:00|2339.2|2337.2|2339.8|2337.8|2341.6|2339.6|2338.7|2336.7|552
1651212600000|2022-04-29 06:10:00|2339.9|2337.9|2341.5|2339.5|2341.8|2339.8|2338.9|2336.9|542
1651212900000|2022-04-29 06:15:00|2341.6|2339.6|2343.2|2341.2|2344.2|2342.2|2340.4|2338.4|606
1651213200000|2022-04-29 06:20:00|2343.3|2341.3|2345.7|2343.7|2347.3|2345.3|2343.2|2341.2|749
1651213500000|2022-04-29 06:25:00|2345.6|2343.6|2349.1|2347.1|2349.3|2347.3|2344.9|2342.9|739
1651213800000|2022-04-29 06:30:00|2349|2347|2347.6|2345.6|2349.2|2347.2|2346.5|2344.5|676
1651214100000|2022-04-29 06:35:00|2347.1|2345.1|2347.4|2345.4|2348.7|2346.7|2345.2|2343.2|622
1651214400000|2022-04-29 06:40:00|2347.3|2345.3|2346.4|2344.4|2347.3|2345.3|2345.5|2343.5|479
1651214700000|2022-04-29 06:45:00|2346.3|2344.3|2347.8|2345.8|2347.9|2345.9|2346.2|2344.2|461
1651215000000|2022-04-29 06:50:00|2347.9|2345.9|2346.4|2344.4|2348.1|2346.1|2345.9|2343.9|411
1651215300000|2022-04-29 06:55:00|2346.5|2344.5|2346.2|2344.2|2347|2345|2345.6|2343.6|430
1651215600000|2022-04-29 07:00:00|2346.4|2344.4|2343.7|2341.7|2346.8|2344.8|2343.5|2341.5|809
1651215900000|2022-04-29 07:05:00|2343.8|2341.8|2343.4|2341.4|2344.8|2342.8|2343.1|2341.1|580
1651216200000|2022-04-29 07:10:00|2343.5|2341.5|2345.1|2343.1|2346.7|2344.7|2342.9|2340.9|538
1651216500000|2022-04-29 07:15:00|2345.2|2343.2|2344.5|2342.5|2346.4|2344.4|2343.3|2341.3|477
1651216800000|2022-04-29 07:20:00|2344.4|2342.4|2344.5|2342.5|2346.2|2344.2|2343.9|2341.9|664
1651217100000|2022-04-29 07:25:00|2344.4|2342.4|2343.6|2341.6|2346.1|2344.1|2342.2|2340.2|590
1651217400000|2022-04-29 07:30:00|2343.9|2341.9|2346.7|2344.7|2347.4|2345.4|2343.3|2341|498
1651217700000|2022-04-29 07:35:00|2346.8|2344.8|2347.9|2345.9|2349.1|2347.1|2346.8|2344.8|650
1651218000000|2022-04-29 07:40:00|2348|2346|2348.9|2346.9|2350|2348|2347.8|2345.8|606
1651218300000|2022-04-29 07:45:00|2348.8|2346.8|2349.5|2347.5|2350.8|2348.8|2348|2346|631
1651218600000|2022-04-29 07:50:00|2349.8|2347.8|2356.9|2354.9|2357|2355|2349.4|2347.4|664
1651218900000|2022-04-29 07:55:00|2356.8|2354.8|2356|2354|2357.5|2355.5|2355.2|2353.2|531
1651219200000|2022-04-29 08:00:00|2356.3|2354.3|2353.7|2351.7|2356.3|2354.3|2352.8|2350.8|581
1651219500000|2022-04-29 08:05:00|2353.8|2351.8|2351.8|2349.8|2353.9|2351.9|2350.1|2348.1|489
1651219800000|2022-04-29 08:10:00|2351.7|2349.7|2350.8|2348.8|2352.6|2350.6|2350.6|2348.6|528
1651220100000|2022-04-29 08:15:00|2350.7|2348.7|2351.4|2349.4|2351.7|2349.7|2349.5|2347.5|439
1651220400000|2022-04-29 08:20:00|2351.3|2349.3|2349.1|2347.1|2351.4|2349.4|2349|2347|504
1651220700000|2022-04-29 08:25:00|2349|2347|2350.6|2348.6|2352.6|2350.6|2348.7|2346.7|472
1651221000000|2022-04-29 08:30:00|2350.2|2348.2|2350.3|2348.3|2351.6|2349.6|2349.2|2347.2|346
1651221300000|2022-04-29 08:35:00|2349.7|2347.7|2348.8|2346.8|2350.9|2348.9|2347.2|2345.2|379
1651221600000|2022-04-29 08:40:00|2348.7|2346.7|2349.6|2347.6|2351|2349|2348.5|2346.5|298
1651221900000|2022-04-29 08:45:00|2349.5|2347.5|2349.5|2347.5|2350.7|2348.7|2349.1|2347.1|345
1651222200000|2022-04-29 08:50:00|2349.6|2347.6|2349.1|2347.1|2351|2349|2348.8|2346.8|412
1651222500000|2022-04-29 08:55:00|2349.2|2347.2|2349.6|2347.6|2352|2350|2348.9|2346.9|374
1651222800000|2022-04-29 09:00:00|2349.7|2347.7|2350.1|2348.1|2352|2350|2349.2|2347.2|489
1651223100000|2022-04-29 09:05:00|2350|2348|2349.7|2347.7|2351|2349|2349.5|2347.5|334
1651223400000|2022-04-29 09:10:00|2349.8|2347.8|2349.2|2347.2|2350.9|2348.9|2349.1|2347.1|373
1651223700000|2022-04-29 09:15:00|2349.1|2347.1|2354.2|2352.2|2354.4|2352.4|2349.1|2347.1|487
1651224000000|2022-04-29 09:20:00|2354.3|2352.3|2355.6|2353.6|2357|2355|2353.7|2351.7|507
1651224300000|2022-04-29 09:25:00|2355.7|2353.7|2355.9|2353.9|2356.6|2354.6|2354.3|2352.3|383
1651224600000|2022-04-29 09:30:00|2355.8|2353.8|2354.5|2352.5|2356.1|2354.1|2353.3|2351.3|466
1651224900000|2022-04-29 09:35:00|2354.6|2352.6|2354.7|2352.7|2356|2354|2353.8|2351.8|452
1651225200000|2022-04-29 09:40:00|2354.5|2352.5|2350|2348|2355.1|2353.1|2349.7|2347.7|445
1651225500000|2022-04-29 09:45:00|2350.1|2348.1|2351.9|2349.9|2352.3|2350.3|2349.7|2347.7|465
1651225800000|2022-04-29 09:50:00|2352|2350|2349.9|2347.9|2352.4|2350.4|2349.2|2347.2|432
1651226100000|2022-04-29 09:55:00|2349.8|2347.8|2346.3|2344.3|2350|2348|2346.2|2344.2|434
1651226400000|2022-04-29 10:00:00|2346.6|2344.6|2350.8|2348.8|2351.9|2349.9|2346|2344|515
1651226700000|2022-04-29 10:05:00|2350.7|2348.7|2351.9|2349.9|2352.6|2350.6|2350.2|2348.2|329
1651227000000|2022-04-29 10:10:00|2352.2|2350.2|2352.8|2350.8|2353.3|2351.3|2351.6|2349.6|333
1651227300000|2022-04-29 10:15:00|2352.7|2350.7|2351.2|2349.2|2354.2|2352.2|2350.9|2348.9|306
1651227600000|2022-04-29 10:20:00|2351.4|2349.4|2351.3|2349.3|2352.2|2350.2|2351.1|2349.1|254
1651227900000|2022-04-29 10:25:00|2351.2|2349.2|2354.2|2352.2|2354.4|2352.4|2351.1|2349.1|356
1651228200000|2022-04-29 10:30:00|2354.3|2352.3|2351.7|2349.7|2354.7|2352.3|2351.1|2349.1|403
1651228500000|2022-04-29 10:35:00|2351.5|2349.5|2349.8|2347.8|2352|2350|2349.6|2347.6|391
1651228800000|2022-04-29 10:40:00|2349.7|2347.7|2350.8|2348.8|2351.5|2349.5|2349|2347|390
1651229100000|2022-04-29 10:45:00|2350.9|2348.9|2350.7|2348.7|2351.5|2349.5|2350.4|2348.4|327
1651229400000|2022-04-29 10:50:00|2350.6|2348.6|2350.1|2348.1|2352|2350|2350.1|2348|325
1651229700000|2022-04-29 10:55:00|2350.2|2348.2|2349.2|2347.2|2350.4|2348.4|2348.8|2346.8|308
1651230000000|2022-04-29 11:00:00|2348.9|2346.9|2345.4|2343.4|2349|2347|2343.8|2341.8|443
1651230300000|2022-04-29 11:05:00|2345.5|2343.5|2346.4|2344.4|2347.5|2345.5|2344.4|2342.4|353
1651230600000|2022-04-29 11:10:00|2346.5|2344.5|2347.3|2345.3|2347.5|2345.5|2345.1|2343.1|305
1651230900000|2022-04-29 11:15:00|2347.2|2345.2|2349.6|2347.6|2350.2|2348.2|2346.9|2344.9|311
1651231200000|2022-04-29 11:20:00|2349.7|2347.7|2349.4|2347.4|2350.1|2348.1|2348.2|2346.2|241
1651231500000|2022-04-29 11:25:00|2349.5|2347.5|2348|2346|2351.1|2349.1|2348|2346|378
1651231800000|2022-04-29 11:30:00|2348.1|2346.1|2346.5|2344.5|2348.1|2346.1|2345.5|2343.5|338
1651232100000|2022-04-29 11:35:00|2346.4|2344.4|2349.9|2347.9|2352.3|2350.3|2346.4|2344.4|387
1651232400000|2022-04-29 11:40:00|2350|2348|2349.2|2347.2|2350.3|2348.3|2347.3|2345.3|332
1651232700000|2022-04-29 11:45:00|2349.3|2347.3|2348.5|2346.5|2349.3|2347.3|2347.4|2345.4|374
1651233000000|2022-04-29 11:50:00|2348.6|2346.6|2350.5|2348.5|2350.7|2348.7|2347|2345|416
1651233300000|2022-04-29 11:55:00|2350.4|2348.4|2349.7|2347.7|2350.4|2348.4|2346.5|2344.5|481
1651233600000|2022-04-29 12:00:00|2350|2348|2342.5|2340.5|2350.3|2348.3|2342.5|2340.5|625
1651233900000|2022-04-29 12:05:00|2342.4|2340.4|2332.1|2330.1|2342.6|2340.6|2327.4|2325.4|886
1651234200000|2022-04-29 12:10:00|2332|2330|2331.5|2329.5|2333.4|2331.4|2327.4|2325.4|875
1651234500000|2022-04-29 12:15:00|2331.6|2329.6|2327.6|2325.6|2331.7|2329.7|2325.4|2323.4|769
1651234800000|2022-04-29 12:20:00|2327.5|2325.5|2322.7|2320.7|2327.9|2325.9|2322.5|2320.5|868
1651235100000|2022-04-29 12:25:00|2322.5|2320.5|2321.9|2318.9|2323.5|2321.5|2316.8|2314.8|919
1651235400000|2022-04-29 12:30:00|2321.2|2318.2|2322.3|2320.3|2324|2321.6|2316.5|2313.5|1507
1651235700000|2022-04-29 12:35:00|2322.1|2320.1|2314.5|2312.5|2322.9|2320.6|2311.9|2309.3|1267
1651236000000|2022-04-29 12:40:00|2314.6|2312.6|2317.6|2315.6|2317.8|2315.8|2308.7|2306.7|1162
1651236300000|2022-04-29 12:45:00|2317.5|2315.5|2316.9|2314.9|2319.7|2317.7|2315.7|2313.7|749
1651236600000|2022-04-29 12:50:00|2317|2315|2313.7|2311.7|2317|2315|2312.5|2310.5|840
1651236900000|2022-04-29 12:55:00|2313.6|2311.6|2320.3|2318.3|2322.7|2320.7|2313.3|2311.3|814
1651237200000|2022-04-29 13:00:00|2320.4|2318.4|2322|2320|2323.6|2321.6|2315.6|2313.6|899
1651237500000|2022-04-29 13:05:00|2321.7|2319.7|2314.7|2312.7|2323|2321|2314.4|2312.4|771
1651237800000|2022-04-29 13:10:00|2314.6|2312.6|2308.9|2306.9|2315|2313|2308.8|2306.8|813
1651238100000|2022-04-29 13:15:00|2309|2307|2301.5|2299.5|2310.9|2308.9|2301.5|2299.5|981
1651238400000|2022-04-29 13:20:00|2301.4|2299.4|2312.3|2310.3|2315.7|2313.7|2300.7|2298.7|911
1651238700000|2022-04-29 13:25:00|2312.5|2310.5|2309.4|2307.4|2312.8|2310.8|2304.9|2302.9|883
1651239000000|2022-04-29 13:30:00|2309.3|2307.3|2308.8|2306.8|2315.9|2313.9|2305.6|2303.6|1198
1651239300000|2022-04-29 13:35:00|2308.7|2306.7|2307.5|2305.5|2309|2307|2301.7|2299.7|1134
1651239600000|2022-04-29 13:40:00|2307|2305|2308.4|2306.4|2312.1|2310.1|2306.3|2304.3|920
1651239900000|2022-04-29 13:45:00|2308.3|2306.3|2307.4|2305.4|2309.9|2307.9|2302.2|2300.2|1042
1651240200000|2022-04-29 13:50:00|2307.1|2305.1|2315.4|2313.4|2317.6|2315.6|2307.1|2305.1|1095
1651240500000|2022-04-29 13:55:00|2316|2314|2319.5|2317.5|2322.7|2320.7|2315.9|2313.9|988
1651240800000|2022-04-29 14:00:00|2319.9|2316.9|2317.8|2315.8|2323.2|2321.2|2316.6|2314.6|969
1651241100000|2022-04-29 14:05:00|2317.9|2315.9|2318.7|2316.7|2322|2320|2315.7|2313.7|876
1651241400000|2022-04-29 14:10:00|2318.9|2316.9|2316.8|2314.8|2320.7|2318.7|2316.4|2314.4|858
1651241700000|2022-04-29 14:15:00|2316.9|2314.9|2316.1|2314.1|2321.4|2319.4|2315.4|2313.4|883
1651242000000|2022-04-29 14:20:00|2316|2314|2315.3|2313.3|2318.1|2316.1|2313.2|2311.2|797
1651242300000|2022-04-29 14:25:00|2315.4|2313.4|2315.3|2313.3|2320|2318|2312.2|2310.2|895
1651242600000|2022-04-29 14:30:00|2315.5|2313.5|2307.3|2305.3|2315.6|2313.6|2307.1|2305.1|841
1651242900000|2022-04-29 14:35:00|2307.2|2305.2|2313|2311|2313.1|2311.1|2306.3|2304.3|790
1651243200000|2022-04-29 14:40:00|2312.7|2310.7|2315.3|2313.3|2316.5|2314.5|2311.9|2309.9|721
1651243500000|2022-04-29 14:45:00|2315.2|2313.2|2309.4|2307.4|2315.4|2313.4|2309.3|2307.3|751
1651243800000|2022-04-29 14:50:00|2309.3|2307.3|2309.9|2307.9|2311|2309|2304.9|2302.9|853
1651244100000|2022-04-29 14:55:00|2310|2308|2306.3|2304.3|2312.6|2310.6|2305.5|2303.5|1045
1651244400000|2022-04-29 15:00:00|2306.2|2304.2|2302|2300|2308.3|2306.3|2300.8|2298.8|974
1651244700000|2022-04-29 15:05:00|2302.1|2300.1|2303.9|2301.9|2304.9|2302.9|2299.6|2297.6|844
1651245000000|2022-04-29 15:10:00|2303.8|2301.8|2299.8|2297.8|2304.7|2302.7|2299.5|2297.5|680
1651245300000|2022-04-29 15:15:00|2299.9|2297.9|2299.7|2297.7|2301.4|2299.4|2298.6|2296.6|689
1651245600000|2022-04-29 15:20:00|2299.5|2297.5|2296.8|2294.8|2302.4|2300.4|2296.7|2294.7|721
1651245900000|2022-04-29 15:25:00|2296.7|2294.7|2299.8|2297.8|2301.1|2299.1|2294.3|2292.3|727
1651246200000|2022-04-29 15:30:00|2299.9|2297.9|2301|2299|2302.1|2300.1|2299.1|2297.1|590
1651246500000|2022-04-29 15:35:00|2301.1|2299.1|2300.6|2298.6|2302.9|2300.9|2299.3|2297.3|471
1651246800000|2022-04-29 15:40:00|2300.8|2298.8|2305.7|2303.7|2306.4|2304.4|2299.3|2297.3|508
1651247100000|2022-04-29 15:45:00|2305.8|2303.8|2311.9|2309.9|2312.7|2310.7|2305.1|2303.1|563
1651247400000|2022-04-29 15:50:00|2311.7|2309.7|2310.5|2308.5|2313.1|2311.1|2310.2|2308.2|571
1651247700000|2022-04-29 15:55:00|2310.4|2308.4|2309.1|2307.1|2311.7|2309.7|2308.2|2306.2|448
1651248000000|2022-04-29 16:00:00|2309|2307|2304|2302|2309.1|2307.1|2303.9|2301.9|460
1651248300000|2022-04-29 16:05:00|2303.9|2301.9|2298.8|2296.8|2304.2|2302.2|2298.1|2296.1|460
1651248600000|2022-04-29 16:10:00|2298.7|2296.7|2301.1|2299.1|2301.1|2299.1|2296.6|2294.6|489
1651248900000|2022-04-29 16:15:00|2301|2299|2299.9|2297.9|2302.8|2300.8|2299.8|2297.8|445
1651249200000|2022-04-29 16:20:00|2300.1|2298.1|2302.9|2300.9|2305.3|2303.3|2299.7|2297.7|631
1651249500000|2022-04-29 16:25:00|2302.8|2300.8|2304|2302|2304.5|2302.5|2302.7|2300.7|497
1651249800000|2022-04-29 16:30:00|2303.9|2301.9|2303.4|2301.4|2304.2|2302.2|2301.8|2299.8|485
1651250100000|2022-04-29 16:35:00|2303.5|2301.5|2303.8|2301.8|2305.3|2303.3|2302.5|2300.5|403
1651250400000|2022-04-29 16:40:00|2303.9|2301.9|2304.3|2302.3|2306.5|2304.5|2302.6|2300.6|528
1651250700000|2022-04-29 16:45:00|2304.2|2302.2|2304.4|2302.4|2305.6|2303.6|2302.1|2300.1|439
1651251000000|2022-04-29 16:50:00|2304.5|2302.5|2302.4|2300.4|2305.2|2303.2|2301.5|2299.5|527
1651251300000|2022-04-29 16:55:00|2302.3|2300.3|2304.6|2302.6|2305|2303|2301.6|2299.6|500
1651251600000|2022-04-29 17:00:00|2304.5|2302.5|2305.5|2303.5|2305.9|2303.9|2302.1|2300.1|513
1651251900000|2022-04-29 17:05:00|2305.6|2303.6|2303.5|2301.5|2306.4|2304.4|2302.5|2300.5|405
1651252200000|2022-04-29 17:10:00|2303.4|2301.4|2303.9|2301.9|2305.3|2303.3|2302.7|2300.7|318
1651252500000|2022-04-29 17:15:00|2303.7|2301.7|2307.4|2305.4|2307.5|2305.5|2303|2301|377
1651252800000|2022-04-29 17:20:00|2307.3|2305.3|2305.4|2303.4|2307.6|2305.6|2304.3|2302.3|497
1651253100000|2022-04-29 17:25:00|2305.6|2303.6|2305.2|2303.2|2306.8|2304.8|2304.2|2302.2|519
1651253400000|2022-04-29 17:30:00|2305.1|2303.1|2307.4|2305.4|2307.8|2305.8|2305.1|2303.1|419
1651253700000|2022-04-29 17:35:00|2307.2|2305.2|2307.8|2305.8|2308.7|2306.7|2306.5|2304.5|316
1651254000000|2022-04-29 17:40:00|2308.1|2306.1|2306.6|2304.6|2308.8|2306.8|2306.5|2304.5|382
1651254300000|2022-04-29 17:45:00|2306.4|2304.4|2306.4|2304.4|2308|2306|2305.3|2303.3|325
1651254600000|2022-04-29 17:50:00|2306.3|2304.3|2306.2|2304.2|2308.8|2306.8|2305.7|2303.7|375
1651254900000|2022-04-29 17:55:00|2305.9|2303.9|2305|2303|2306.3|2304.3|2304.7|2302.7|287
1651255200000|2022-04-29 18:00:00|2305.1|2303.1|2303.5|2301.5|2305.8|2303.8|2303.1|2301.1|384
1651255500000|2022-04-29 18:05:00|2303.6|2301.6|2303.2|2301.2|2304.5|2302.5|2302.6|2300.6|358
1651255800000|2022-04-29 18:10:00|2303.1|2301.1|2301.5|2299.5|2303.2|2301.2|2300.5|2298.5|323
1651256100000|2022-04-29 18:15:00|2301.4|2299.4|2304.6|2302.6|2304.7|2302.7|2301.3|2299.3|391
1651256400000|2022-04-29 18:20:00|2304.5|2302.5|2303.4|2301.4|2305.2|2303.2|2301.8|2299.8|356
1651256700000|2022-04-29 18:25:00|2303.5|2301.5|2304.6|2302.6|2304.8|2302.8|2302.1|2300.1|339
1651257000000|2022-04-29 18:30:00|2304.5|2302.5|2302.1|2300.1|2305.3|2303.3|2302|2300|279
1651257300000|2022-04-29 18:35:00|2302.3|2300.3|2301.9|2299.9|2302.6|2300.6|2301|2299|258
1651257600000|2022-04-29 18:40:00|2302.3|2300.3|2303.3|2301.3|2303.3|2301.3|2301.2|2299.2|268
1651257900000|2022-04-29 18:45:00|2303.4|2301.4|2297.4|2295.4|2303.6|2301.6|2297.3|2295.3|305
1651258200000|2022-04-29 18:50:00|2297.3|2295.3|2297|2295|2297.5|2295.5|2295.6|2293.6|344
1651258500000|2022-04-29 18:55:00|2297.1|2295.1|2297.1|2295.1|2298.3|2296.3|2295.9|2293.9|549
1651258800000|2022-04-29 19:00:00|2297.2|2295.2|2296|2294|2297.2|2295.2|2294.7|2292.7|605
1651259100000|2022-04-29 19:05:00|2295.9|2293.9|2284.7|2282.7|2296|2294|2282.7|2280.7|532
1651259400000|2022-04-29 19:10:00|2284.8|2282.8|2283.9|2281.9|2284.8|2282.8|2279.2|2277.2|730
1651259700000|2022-04-29 19:15:00|2283.7|2281.7|2285.2|2283.2|2286.5|2284.5|2281.8|2279.8|716
1651260000000|2022-04-29 19:20:00|2285.4|2283.4|2285.6|2283.6|2288.2|2286.2|2283.7|2281.7|595
1651260300000|2022-04-29 19:25:00|2285.5|2283.5|2279.1|2277.1|2287.2|2285.2|2278.7|2276.7|565
1651260600000|2022-04-29 19:30:00|2279.3|2277.3|2282.2|2280.2|2282.8|2280.8|2276|2274|832
1651260900000|2022-04-29 19:35:00|2281.9|2279.9|2282.2|2280.2|2284.8|2282.8|2280.5|2278.5|644
1651261200000|2022-04-29 19:40:00|2282.3|2280.3|2281.8|2279.8|2284.4|2282.4|2280.6|2278.6|699
1651261500000|2022-04-29 19:45:00|2281.5|2279.5|2279.5|2277.5|2282.7|2280.7|2279|2277|552
1651261800000|2022-04-29 19:50:00|2279.3|2277.3|2274.9|2272.9|2279.6|2277.6|2274.4|2272.4|754
1651262100000|2022-04-29 19:55:00|2274.8|2272.8|2278.1|2275.1|2280.5|2278|2274.4|2272.4|824
1651262400000|2022-04-29 20:00:00|2278|2275|2276.1|2273.1|2279.1|2276.9|2275.1|2272.1|657
1651262700000|2022-04-29 20:05:00|2276|2273|2275|2273|2276.5|2274.1|2274|2271|394
1651263000000|2022-04-29 20:10:00|2275.2|2273.2|2276.6|2274.6|2277.7|2275.6|2274.7|2271.7|445
1651263300000|2022-04-29 20:15:00|2276.8|2274.8|2273.2|2271.2|2277.6|2275.2|2269.5|2266.5|477
1651263600000|2022-04-29 20:20:00|2273|2271|2274.5|2272.5|2275.3|2272.7|2272.6|2269.8|323
1651263900000|2022-04-29 20:25:00|2274.4|2272.4|2275|2273|2275.6|2273.2|2273.7|2270.8|266
1651264200000|2022-04-29 20:30:00|2274.9|2272.9|2275.7|2272.7|2276.2|2273.7|2274.6|2271.6|194
1651264500000|2022-04-29 20:35:00|2275.2|2273.2|2275.5|2272.5|2276|2273.2|2274.7|2271.7|114
1651264800000|2022-04-29 20:40:00|2275.3|2272.3|2277|2274|2277.5|2274.5|2275|2272|161
1651265100000|2022-04-29 20:45:00|2276.9|2273.9|2273.4|2270.4|2278.1|2275.1|2273.3|2270.3|283
1651265400000|2022-04-29 20:50:00|2273.9|2270.9|2276.4|2273.4|2281.2|2277.6|2272.2|2269.2|290
1651265700000|2022-04-29 20:55:00|2276.6|2273.6|2280.5|2277.5|2283.3|2277.7|2275.1|2271.1|278
1651442400000|2022-05-01 22:00:00|2278.9|2275.9|2286.4|2283.4|2286.6|2284.1|2278.5|2275.5|435
1651442700000|2022-05-01 22:05:00|2286.5|2283.5|2283.1|2280.1|2287.3|2284.9|2280.9|2277.9|511
1651443000000|2022-05-01 22:10:00|2283.9|2280.9|2281.7|2278.7|2284.1|2281.3|2280.4|2277.4|329
1651443300000|2022-05-01 22:15:00|2281.6|2278.6|2279|2276|2284.3|2279|2277.6|2274|319
1651443600000|2022-05-01 22:20:00|2278.9|2275.9|2275.7|2273.7|2281.7|2277|2274.9|2270.7|388
1651443900000|2022-05-01 22:25:00|2275.6|2273.6|2275.3|2272.3|2278.1|2273.7|2273.9|2270|319
1651444200000|2022-05-01 22:30:00|2275.2|2272.2|2273.3|2270.3|2275.4|2272.6|2271.7|2268.6|397
1651444500000|2022-05-01 22:35:00|2272.7|2270.7|2273|2271|2275.4|2271.9|2272.2|2268.8|264
1651444800000|2022-05-01 22:40:00|2272.9|2270.9|2274.9|2272.9|2276.4|2273.3|2272.9|2270.6|282
1651445100000|2022-05-01 22:45:00|2274.8|2272.8|2278.2|2275.2|2278.4|2275.8|2274.5|2271.1|293
1651445400000|2022-05-01 22:50:00|2278.1|2275.1|2276.7|2274.7|2278.5|2275.6|2275.1|2272.5|357
1651445700000|2022-05-01 22:55:00|2276.8|2274.8|2279.5|2277.5|2281|2278.6|2276.8|2274.8|264
1651446000000|2022-05-01 23:00:00|2279.4|2277.4|2278.7|2276.7|2279.8|2277.8|2277.4|2275|317
1651446300000|2022-05-01 23:05:00|2278.6|2276.6|2280.9|2278.9|2281.4|2279|2278.1|2276.1|157
1651446600000|2022-05-01 23:10:00|2280.8|2278.8|2280.3|2278.3|2281.1|2278.9|2279.1|2276.9|209
1651446900000|2022-05-01 23:15:00|2280.5|2278.5|2281|2279|2281.6|2279.3|2278.9|2276.9|207
1651447200000|2022-05-01 23:20:00|2280.9|2278.9|2281|2279|2282.4|2279.9|2279.9|2277.6|229
1651447500000|2022-05-01 23:25:00|2280.9|2278.9|2279.9|2277.9|2281.7|2279.7|2278.9|2276.5|302
1651447800000|2022-05-01 23:30:00|2279.8|2277.8|2280.7|2278.7|2281.2|2279.2|2279.3|2276.7|215
1651448100000|2022-05-01 23:35:00|2280.4|2278.4|2280.7|2278.7|2281|2278.8|2279.7|2277.5|180
1651448400000|2022-05-01 23:40:00|2280.8|2278.8|2280.7|2278.7|2281.9|2279.8|2280.1|2277.4|220
1651448700000|2022-05-01 23:45:00|2280.4|2278.4|2280.7|2278.7|2282.1|2279.8|2280.1|2277.8|269
1651449000000|2022-05-01 23:50:00|2280.8|2278.8|2283.4|2281.4|2285.9|2283.6|2280.8|2278.8|287
1651449300000|2022-05-01 23:55:00|2283.5|2281.5|2278.3|2276.3|2283.9|2281.5|2277.9|2275.9|282
1651449600000|2022-05-02 00:00:00|2278.2|2276.2|2276.7|2274.7|2278.7|2276.7|2276.5|2274.3|314
1651449900000|2022-05-02 00:05:00|2276.6|2274.6|2275.4|2273.4|2277.4|2274.9|2273.7|2271.1|448
1651450200000|2022-05-02 00:10:00|2275.5|2273.5|2275.7|2272.7|2276.5|2274.1|2274.1|2271.8|311
1651450500000|2022-05-02 00:15:00|2275.6|2272.6|2276.5|2274.5|2276.8|2274.5|2274.5|2271.9|356
1651450800000|2022-05-02 00:20:00|2276.4|2274.4|2274.3|2272.3|2277.3|2275.3|2270.8|2268.5|523
1651451100000|2022-05-02 00:25:00|2274|2272|2273.4|2270.4|2277.1|2275.1|2273.2|2270.4|378
1651451400000|2022-05-02 00:30:00|2273.3|2270.3|2274.9|2272.9|2275|2273|2272.3|2269.8|460
1651451700000|2022-05-02 00:35:00|2275|2273|2271.7|2269.7|2275.6|2273.6|2270.3|2268.3|331
1651452000000|2022-05-02 00:40:00|2271.8|2269.8|2272.5|2270.5|2273.7|2271.7|2270.9|2268.9|311
1651452300000|2022-05-02 00:45:00|2272.6|2270.6|2268.7|2266.7|2272.9|2270.9|2265.6|2263.6|514
1651452600000|2022-05-02 00:50:00|2268.4|2266.4|2268.5|2266.5|2270|2267.4|2266.3|2264|442
1651452900000|2022-05-02 00:55:00|2268.4|2266.4|2267.5|2265.5|2269.2|2267.1|2266.6|2264.6|369
1651453200000|2022-05-02 01:00:00|2267.2|2265.2|2268.4|2266.4|2269.6|2267.6|2266.9|2264.3|429
1651453500000|2022-05-02 01:05:00|2268.3|2266.3|2267.2|2265.2|2269.6|2267.3|2266.3|2264|328
1651453800000|2022-05-02 01:10:00|2267.3|2265.3|2266.7|2264.7|2267.9|2265.9|2266.3|2264.1|270
1651454100000|2022-05-02 01:15:00|2266.6|2264.6|2268.2|2266.2|2268.4|2266.4|2266.5|2264.1|253
1651454400000|2022-05-02 01:20:00|2268.1|2266.1|2267.6|2265.6|2269.3|2267.3|2267.5|2265|233
1651454700000|2022-05-02 01:25:00|2267.7|2265.7|2269.3|2267.3|2269.5|2267.5|2267.2|2265.2|361
1651455000000|2022-05-02 01:30:00|2269.5|2267.5|2269.6|2267.6|2269.8|2267.8|2268.1|2265.6|254
1651455300000|2022-05-02 01:35:00|2269.5|2267.5|2267.9|2265.9|2269.6|2267.6|2267.3|2265.3|181
1651455600000|2022-05-02 01:40:00|2267.8|2265.8|2267.7|2265.7|2268.3|2266.3|2267.5|2265.1|142
1651455900000|2022-05-02 01:45:00|2267.6|2265.6|2265.8|2263.8|2267.7|2265.7|2265.4|2263.4|160
1651456200000|2022-05-02 01:50:00|2265.9|2263.9|2264.8|2262.8|2267.3|2265.3|2264.6|2262.2|215
1651456500000|2022-05-02 01:55:00|2264.7|2262.7|2263.1|2260.1|2266.2|2264.2|2262.2|2259.7|271
1651456800000|2022-05-02 02:00:00|2263|2260|2261.9|2259.9|2264.7|2262.5|2261.6|2259.6|305
1651457100000|2022-05-02 02:05:00|2261.8|2259.8|2260.8|2258.8|2263.4|2260.5|2259.9|2257.5|355
1651457400000|2022-05-02 02:10:00|2260.5|2258.5|2261.7|2259.7|2261.7|2259.7|2259.4|2257.4|420
1651457700000|2022-05-02 02:15:00|2261.4|2259.4|2261.5|2259.5|2261.8|2259.8|2260.4|2257.8|263
1651458000000|2022-05-02 02:20:00|2261.4|2259.4|2260.9|2258.9|2261.7|2259.7|2260|2257.4|182
1651458300000|2022-05-02 02:25:00|2260.8|2258.8|2259.3|2257.3|2261.6|2259.6|2257.5|2255.5|421
1651458600000|2022-05-02 02:30:00|2259.4|2257.4|2262.1|2260.1|2262.8|2260.6|2259.4|2257.4|294
1651458900000|2022-05-02 02:35:00|2262|2260|2263.4|2261.4|2263.9|2261.7|2261.8|2259.7|169
1651459200000|2022-05-02 02:40:00|2263.5|2261.5|2264.3|2261.3|2264.4|2262.2|2262|2260|252
1651459500000|2022-05-02 02:45:00|2264|2261|2260.7|2258.7|2264.5|2262.5|2260.4|2258.4|251
1651459800000|2022-05-02 02:50:00|2260.8|2258.8|2260.4|2258.4|2261.2|2259.2|2259.4|2257.3|224
1651460100000|2022-05-02 02:55:00|2260.1|2258.1|2259.9|2257.9|2261.5|2259.5|2259.5|2257.5|244
1651460400000|2022-05-02 03:00:00|2260|2258|2260.5|2258.5|2261.8|2259.8|2259.3|2257.3|328
1651460700000|2022-05-02 03:05:00|2260.4|2258.4|2262.6|2260.6|2263.8|2261.8|2259.6|2257.6|418
1651461000000|2022-05-02 03:10:00|2262.5|2260.5|2260.8|2258.8|2262.5|2260.5|2260.7|2258.7|229
1651461300000|2022-05-02 03:15:00|2261.3|2259.3|2262|2260|2262.6|2260.6|2260.6|2258.6|204
1651461600000|2022-05-02 03:20:00|2261.9|2259.9|2262.7|2260.7|2263.1|2261.1|2261.3|2259.3|187
1651461900000|2022-05-02 03:25:00|2262.8|2260.8|2261.1|2259.1|2263.6|2261.6|2260.6|2258.6|182
1651462200000|2022-05-02 03:30:00|2261|2259|2262.7|2260.7|2262.8|2260.8|2260|2258|291
1651462500000|2022-05-02 03:35:00|2262.8|2260.8|2264.1|2262.1|2264.3|2262.3|2261.4|2259.4|242
1651462800000|2022-05-02 03:40:00|2264|2262|2266|2264|2266.1|2264.1|2263.6|2261.6|193
1651463100000|2022-05-02 03:45:00|2265.9|2263.9|2263.5|2261.5|2266.2|2264.2|2263.3|2261.3|174
1651463400000|2022-05-02 03:50:00|2263.6|2261.6|2264.3|2262.3|2265.3|2263.3|2263.2|2261.2|183
1651463700000|2022-05-02 03:55:00|2264.2|2262.2|2263.2|2261.2|2264.8|2262.8|2262.9|2260.9|186
1651464000000|2022-05-02 04:00:00|2263.4|2261.4|2261.1|2259.1|2263.4|2261.4|2259.6|2257.6|251
1651464300000|2022-05-02 04:05:00|2261.3|2259.3|2261.1|2259.1|2261.9|2259.9|2260.2|2258.2|237
1651464600000|2022-05-02 04:10:00|2261.2|2259.2|2262.3|2260.3|2262.8|2260.8|2261|2259|161
1651464900000|2022-05-02 04:15:00|2262.2|2260.2|2262.8|2260.8|2263.7|2261.7|2261.9|2259.9|300
1651465200000|2022-05-02 04:20:00|2262.7|2260.7|2262.4|2260.4|2263|2261|2261.7|2259.7|213
1651465500000|2022-05-02 04:25:00|2262.2|2260.2|2262.9|2260.9|2263.1|2261.1|2261.2|2258.6|202
1651465800000|2022-05-02 04:30:00|2263|2261|2262.8|2260.8|2263.4|2261.4|2262.1|2260.1|215
1651466100000|2022-05-02 04:35:00|2262.9|2260.9|2263.1|2261.1|2263.8|2261.8|2262.1|2260|240
1651466400000|2022-05-02 04:40:00|2263|2261|2266.9|2264.9|2268.4|2266.4|2262.6|2260.6|310
1651466700000|2022-05-02 04:45:00|2266.8|2264.8|2265.2|2263.2|2268|2266|2264.8|2262.8|224
1651467000000|2022-05-02 04:50:00|2265.1|2263.1|2266.2|2264.2|2266.4|2264.4|2264.3|2261.6|195
1651467300000|2022-05-02 04:55:00|2266.9|2263.9|2266.3|2264.3|2268.2|2266.1|2265.8|2263.8|220
1651467600000|2022-05-02 05:00:00|2265.8|2263.8|2262.6|2260.6|2265.8|2263.8|2261.9|2259.9|341
1651467900000|2022-05-02 05:05:00|2262.7|2260.7|2263.8|2261.8|2265.1|2263.1|2261.2|2259.2|198
1651468200000|2022-05-02 05:10:00|2263.7|2261.7|2261.4|2259.4|2264.1|2262.1|2261.2|2259.2|203
1651468500000|2022-05-02 05:15:00|2261.5|2259.5|2261.6|2259.6|2262.8|2260.8|2260.6|2258.1|213
1651468800000|2022-05-02 05:20:00|2261.5|2259.5|2262.7|2260.7|2262.8|2260.8|2260.8|2258.8|209
1651469100000|2022-05-02 05:25:00|2262.5|2260.5|2262.5|2260.5|2263.1|2260.7|2260.7|2258.7|207
1651469400000|2022-05-02 05:30:00|2262.4|2260.4|2262.1|2260.1|2262.5|2260.5|2260.4|2258.4|233
1651469700000|2022-05-02 05:35:00|2262|2260|2269.3|2267.3|2269.5|2267.5|2261.8|2259.8|441
1651470000000|2022-05-02 05:40:00|2269.4|2267.4|2265.2|2263.2|2269.5|2267.5|2265|2263|265
1651470300000|2022-05-02 05:45:00|2265.3|2263.3|2268.5|2266.5|2268.5|2266.5|2265.3|2263.3|351
1651470600000|2022-05-02 05:50:00|2268.4|2266.4|2268|2266|2269.5|2267.5|2267.7|2265.7|286
1651470900000|2022-05-02 05:55:00|2268.1|2266.1|2267.1|2265.1|2268.6|2266.6|2266.2|2264.1|274
1651471200000|2022-05-02 06:00:00|2267.5|2264.5|2264.6|2262.6|2267.8|2265.3|2262.8|2260.8|483
1651471500000|2022-05-02 06:05:00|2264.5|2262.5|2261.7|2259.7|2265.6|2263.6|2260.7|2258.7|416
1651471800000|2022-05-02 06:10:00|2261.8|2259.8|2266|2264|2266.1|2264|2261.4|2259.4|358
1651472100000|2022-05-02 06:15:00|2265.7|2263.7|2266.6|2264.6|2266.6|2264.6|2262.1|2259.8|321
1651472400000|2022-05-02 06:20:00|2266.5|2264.5|2269.5|2267.5|2270.8|2268.4|2266.2|2264.2|367
1651472700000|2022-05-02 06:25:00|2269.6|2267.6|2269.7|2267.7|2270.5|2268.5|2268.6|2266.6|293
1651473000000|2022-05-02 06:30:00|2269.4|2267.4|2268.7|2266.7|2270.5|2268.5|2268.2|2266.2|346
1651473300000|2022-05-02 06:35:00|2268.5|2266.5|2269.7|2267.7|2269.7|2267.7|2267.2|2265.2|428
1651473600000|2022-05-02 06:40:00|2269.8|2267.8|2268.8|2266.8|2271.1|2269.1|2268.2|2266.2|516
1651473900000|2022-05-02 06:45:00|2268.7|2266.7|2270.7|2268.7|2272.2|2270.2|2268.6|2266.6|379
1651474200000|2022-05-02 06:50:00|2270.8|2268.8|2276.3|2274.3|2276.5|2274.5|2270.6|2268.6|418
1651474500000|2022-05-02 06:55:00|2276.2|2274.2|2276.9|2274.9|2277|2275|2274.4|2272.4|325
1651474800000|2022-05-02 07:00:00|2277.2|2275.2|2275.7|2273.7|2277.7|2275.7|2273.7|2271.7|332
1651475100000|2022-05-02 07:05:00|2275.8|2273.8|2273.4|2271.4|2276.7|2274.7|2272.8|2270.8|336
1651475400000|2022-05-02 07:10:00|2273.3|2271.3|2277.5|2275.5|2279.3|2277.3|2273|2271|446
1651475700000|2022-05-02 07:15:00|2277.2|2275.2|2277|2275|2279.3|2277.3|2276.7|2274.7|461
1651476000000|2022-05-02 07:20:00|2276.9|2274.9|2278.5|2276.5|2279.3|2277.3|2275.8|2273.8|455
1651476300000|2022-05-02 07:25:00|2278.7|2276.7|2281.1|2279.1|2281.9|2279.9|2278.5|2276.5|427
1651476600000|2022-05-02 07:30:00|2281|2279|2279.1|2277.1|2282.3|2280.3|2278.9|2276.9|389
1651476900000|2022-05-02 07:35:00|2279.2|2277.2|2277.9|2275.9|2280.3|2278.3|2277.3|2275.3|352
1651477200000|2022-05-02 07:40:00|2277.8|2275.8|2279.6|2277.6|2280.8|2278.8|2277.8|2275.8|303
1651477500000|2022-05-02 07:45:00|2279.8|2277.8|2276.9|2274.9|2279.9|2277.9|2276.8|2274.8|297
1651477800000|2022-05-02 07:50:00|2277|2275|2278.1|2276.1|2278.9|2276.9|2276.4|2274.4|220
1651478100000|2022-05-02 07:55:00|2278|2276|2273.3|2271.3|2278.5|2276.5|2271.9|2269.9|465
1651478400000|2022-05-02 08:00:00|2273.2|2271.2|2274|2272|2274.9|2272.9|2271.9|2269.9|489
1651478700000|2022-05-02 08:05:00|2274.1|2272.1|2274.8|2272.8|2275.1|2273.1|2271.7|2269.7|422
1651479000000|2022-05-02 08:10:00|2274.9|2272.9|2273.7|2271.7|2275.9|2273.9|2273.6|2271.2|392
1651479300000|2022-05-02 08:15:00|2273.6|2271.6|2269.8|2267.8|2273.9|2271.9|2269.5|2267.5|318
1651479600000|2022-05-02 08:20:00|2269.9|2267.9|2267.1|2265.1|2270.1|2268.1|2267.1|2265.1|431
1651479900000|2022-05-02 08:25:00|2267.2|2265.2|2267|2265|2267.5|2265.5|2264.6|2262.6|513
1651480200000|2022-05-02 08:30:00|2266.9|2264.9|2263.1|2261.1|2267.2|2265.2|2262.3|2260.3|442
1651480500000|2022-05-02 08:35:00|2263.2|2261.2|2264.1|2262.1|2264.5|2262.5|2261.7|2259.7|500
1651480800000|2022-05-02 08:40:00|2264.3|2262.3|2262.7|2260.7|2265.1|2263.1|2260.9|2258.9|516
1651481100000|2022-05-02 08:45:00|2262.8|2260.8|2263.2|2261.2|2264.4|2262.4|2261.6|2259.6|377
1651481400000|2022-05-02 08:50:00|2263.3|2261.3|2263.9|2261.9|2264.6|2262.6|2261.8|2259.8|331
1651481700000|2022-05-02 08:55:00|2264|2262|2263.5|2261.5|2265.5|2263.5|2262.6|2260.6|410
1651482000000|2022-05-02 09:00:00|2263.7|2261.7|2262.4|2260.4|2264.4|2262.4|2260.5|2258.5|613
1651482300000|2022-05-02 09:05:00|2262.3|2260.3|2262.3|2260.3|2263.1|2261.1|2260.4|2258.4|406
1651482600000|2022-05-02 09:10:00|2262.4|2260.4|2263.4|2261.4|2263.6|2261.6|2261.4|2259.4|334
1651482900000|2022-05-02 09:15:00|2263.3|2261.3|2265.3|2263.3|2265.8|2263.8|2262.9|2260.9|225
1651483200000|2022-05-02 09:20:00|2265.4|2263.4|2267.6|2265.6|2268.6|2266.6|2264.9|2262.9|342
1651483500000|2022-05-02 09:25:00|2267.5|2265.5|2269.2|2267.2|2269.5|2267.5|2266.5|2264.5|318
1651483800000|2022-05-02 09:30:00|2269.1|2267.1|2267.4|2265.4|2269.3|2267.3|2266.3|2264.3|326
1651484100000|2022-05-02 09:35:00|2267.3|2265.3|2267.5|2265.5|2268.2|2266.2|2267.1|2265.1|254
1651484400000|2022-05-02 09:40:00|2267.4|2265.4|2267.4|2265.4|2267.9|2265.9|2266.4|2264.4|275
1651484700000|2022-05-02 09:45:00|2267.5|2265.5|2268.8|2266.8|2268.9|2266.9|2267.1|2265.1|233
1651485000000|2022-05-02 09:50:00|2268.7|2266.7|2269.6|2267.6|2270.3|2268.3|2268.6|2266.6|338
1651485300000|2022-05-02 09:55:00|2269.4|2267.4|2271.4|2269.4|2271.7|2269.7|2268.9|2266.9|269
1651485600000|2022-05-02 10:00:00|2271.2|2269.2|2270.3|2268.3|2271.3|2269.3|2269.2|2267.2|321
1651485900000|2022-05-02 10:05:00|2270.4|2268.4|2269.6|2267.6|2271.1|2269.1|2268.1|2266.1|337
1651486200000|2022-05-02 10:10:00|2269.5|2267.5|2268.4|2266.4|2270.9|2268.9|2267.9|2265.9|352
1651486500000|2022-05-02 10:15:00|2268.5|2266.5|2268.7|2266.7|2269.5|2267.5|2267.6|2265.6|323
1651486800000|2022-05-02 10:20:00|2268.6|2266.6|2267.2|2265.2|2269.4|2267.4|2267|2265|267
1651487100000|2022-05-02 10:25:00|2267.3|2265.3|2266.5|2264.5|2267.3|2265.3|2264.8|2262.8|356
1651487400000|2022-05-02 10:30:00|2266.4|2264.4|2267.6|2265.6|2267.6|2265.6|2266.2|2264.2|238
1651487700000|2022-05-02 10:35:00|2267.4|2265.4|2268.7|2266.7|2268.9|2266.9|2266.5|2264.5|235
1651488000000|2022-05-02 10:40:00|2268.6|2266.6|2269.3|2267.3|2269.9|2267.9|2268.6|2266.6|248
1651488300000|2022-05-02 10:45:00|2269.2|2267.2|2272.4|2270.4|2272.7|2270.7|2269.2|2267.2|239
1651488600000|2022-05-02 10:50:00|2272.3|2270.3|2272.7|2270.7|2273.7|2271.7|2272.2|2270.2|191
1651488900000|2022-05-02 10:55:00|2272.6|2270.6|2275|2273|2275.4|2273.4|2272.6|2270.6|357
1651489200000|2022-05-02 11:00:00|2275.3|2273.3|2274.3|2272.3|2276.6|2274.6|2274.2|2272.2|364
1651489500000|2022-05-02 11:05:00|2274.5|2272.5|2272.4|2270.4|2275.1|2273.1|2270.1|2268.1|461
1651489800000|2022-05-02 11:10:00|2272.5|2270.5|2270.7|2268.7|2272.8|2270.8|2269.6|2267.6|411
1651490100000|2022-05-02 11:15:00|2270.6|2268.6|2267.4|2265.4|2270.8|2268.8|2265.2|2263.2|445
1651490400000|2022-05-02 11:20:00|2267.3|2265.3|2270.3|2268.3|2270.8|2268.8|2265.6|2263.6|473
1651490700000|2022-05-02 11:25:00|2270.4|2268.4|2271.2|2269.2|2272.4|2270.4|2270.4|2268.4|296
1651491000000|2022-05-02 11:30:00|2271.1|2269.1|2269.5|2267.5|2271.5|2269.5|2269.2|2267.2|328
1651491300000|2022-05-02 11:35:00|2269.4|2267.4|2265.2|2263.2|2269.4|2267.4|2264.8|2262.8|361
1651491600000|2022-05-02 11:40:00|2265.3|2263.3|2263.7|2261.7|2265.8|2263.8|2263.3|2261.3|307
1651491900000|2022-05-02 11:45:00|2263.8|2261.8|2262.6|2260.6|2265.3|2263.3|2261.5|2259.5|389
1651492200000|2022-05-02 11:50:00|2262.5|2260.5|2265.7|2263.7|2266|2264|2262.3|2260.3|432
1651492500000|2022-05-02 11:55:00|2265.8|2263.8|2265.6|2263.6|2266.3|2264.3|2265|2263|369
1651492800000|2022-05-02 12:00:00|2265.5|2263.5|2261.2|2259.2|2266|2264|2260.4|2258.4|541
1651493100000|2022-05-02 12:05:00|2261.3|2259.3|2265.9|2263.9|2267.4|2265.4|2260.9|2258.9|729
1651493400000|2022-05-02 12:10:00|2265.8|2263.8|2259.3|2257.3|2265.9|2263.9|2257.2|2255.2|744
1651493700000|2022-05-02 12:15:00|2259.5|2257.5|2257.1|2255.1|2263.4|2261.4|2255.6|2253.6|666
1651494000000|2022-05-02 12:20:00|2256.8|2254.8|2266|2264|2267.5|2265.5|2254.3|2252.3|907
1651494300000|2022-05-02 12:25:00|2266.9|2264.9|2260.2|2258.2|2269.9|2267.9|2260|2258|863
1651494600000|2022-05-02 12:30:00|2260.1|2258.1|2252.4|2250.4|2261.1|2259.1|2250.7|2248.7|999
1651494900000|2022-05-02 12:35:00|2252.2|2250.2|2251.8|2249.8|2259.3|2257.3|2251.7|2249.7|941
1651495200000|2022-05-02 12:40:00|2251.9|2249.9|2254|2252|2256.3|2254.3|2250|2248|975
1651495500000|2022-05-02 12:45:00|2254.2|2252.2|2253.6|2251.6|2257.1|2255.1|2252.5|2250.5|993
1651495800000|2022-05-02 12:50:00|2254|2252|2248.6|2246.6|2256.9|2254.9|2248.2|2246.2|933
1651496100000|2022-05-02 12:55:00|2248.4|2246.4|2247.2|2245.2|2249.4|2247.4|2245.8|2243.8|905
1651496400000|2022-05-02 13:00:00|2247|2245|2242.3|2240.3|2249.1|2247.1|2242|2240|936
1651496700000|2022-05-02 13:05:00|2242.4|2240.4|2240.1|2238.1|2243.3|2241.3|2239.6|2237.6|703
1651497000000|2022-05-02 13:10:00|2240.2|2238.2|2243.9|2241.9|2244.8|2242.8|2238.5|2236.5|976
1651497300000|2022-05-02 13:15:00|2243.7|2241.7|2241.7|2239.7|2244.3|2242.3|2240.1|2238.1|744
1651497600000|2022-05-02 13:20:00|2241.8|2239.8|2244.3|2242.3|2245.9|2243.9|2240.1|2238.1|817
1651497900000|2022-05-02 13:25:00|2244|2242|2235|2233|2245.2|2243.2|2234|2232|928
1651498200000|2022-05-02 13:30:00|2235.1|2233.1|2227|2225|2235.2|2233.2|2219.8|2217.8|1377
1651498500000|2022-05-02 13:35:00|2226.8|2224.8|2216.5|2214.5|2227.2|2225.2|2216.3|2214.3|1343
1651498800000|2022-05-02 13:40:00|2216.3|2214.3|2222.3|2219.3|2223.2|2220.8|2213.1|2211.1|1312
1651499100000|2022-05-02 13:45:00|2222.4|2219.4|2218.5|2216.5|2222.5|2219.8|2213.3|2211.3|1266
1651499400000|2022-05-02 13:50:00|2219|2217|2221.2|2219.2|2224.7|2222.6|2216.1|2214.1|1318
1651499700000|2022-05-02 13:55:00|2221.5|2219.5|2224.3|2221.3|2224.7|2222.5|2216.5|2214.5|1096
1651500000000|2022-05-02 14:00:00|2224.1|2221.1|2227.4|2225.4|2230.6|2228.6|2223.1|2220.3|1368
1651500300000|2022-05-02 14:05:00|2227.3|2225.3|2226.7|2224.7|2229|2226.9|2220.6|2218.6|1130
1651500600000|2022-05-02 14:10:00|2226.6|2224.6|2227.4|2225.4|2228.8|2226.8|2221.1|2219.1|1105
1651500900000|2022-05-02 14:15:00|2227.3|2225.3|2238.4|2236.4|2238.5|2236.5|2226|2224|1035
1651501200000|2022-05-02 14:20:00|2238.5|2236.5|2239.4|2237.4|2242.4|2240.4|2236.5|2234.5|936
1651501500000|2022-05-02 14:25:00|2239.3|2237.3|2251.9|2249.9|2252.2|2250.2|2239.3|2237.3|1044
1651501800000|2022-05-02 14:30:00|2252|2250|2251|2249|2254.1|2252.1|2246.4|2244.4|752
1651502100000|2022-05-02 14:35:00|2250.6|2248.6|2248.7|2246.7|2251.3|2249.2|2247.3|2245.3|803
1651502400000|2022-05-02 14:40:00|2248.8|2246.8|2254.8|2252.8|2256.2|2254.2|2248.8|2246.8|682
1651502700000|2022-05-02 14:45:00|2254.7|2252.7|2258.6|2256.6|2258.6|2256.6|2254.5|2252.5|578
1651503000000|2022-05-02 14:50:00|2258.7|2256.7|2252|2250|2259|2256.7|2251.8|2249.2|739
1651503300000|2022-05-02 14:55:00|2251.9|2249.9|2249.2|2247.2|2253|2250.6|2249|2246.7|636
1651503600000|2022-05-02 15:00:00|2249.1|2247.1|2249.1|2247.1|2252.3|2250.3|2248.3|2246.3|728
1651503900000|2022-05-02 15:05:00|2248.8|2246.8|2253.8|2251.8|2255|2253|2247.9|2245.9|663
1651504200000|2022-05-02 15:10:00|2253.7|2251.7|2250.7|2248.7|2254.5|2252.5|2247.3|2245|636
1651504500000|2022-05-02 15:15:00|2250.8|2248.8|2249.9|2247.9|2251.1|2249.1|2248.4|2246.4|744
1651504800000|2022-05-02 15:20:00|2249.8|2247.8|2251.2|2249.2|2255.6|2253.6|2249.5|2247.5|854
1651505100000|2022-05-02 15:25:00|2251.3|2249.3|2257.8|2255.8|2258.2|2256.2|2250.1|2248.1|867
1651505400000|2022-05-02 15:30:00|2257.7|2255.7|2261.4|2259.4|2261.6|2259.6|2254.1|2251.8|869
1651505700000|2022-05-02 15:35:00|2261.3|2259.3|2268.9|2266.9|2270.6|2268.5|2261|2259|923
1651506000000|2022-05-02 15:40:00|2269|2267|2271.4|2269.4|2272.7|2270.5|2268.5|2266.5|768
1651506300000|2022-05-02 15:45:00|2271.5|2269.5|2277.2|2275.2|2278.1|2276.1|2271.4|2269.4|879
1651506600000|2022-05-02 15:50:00|2277.1|2275.1|2273.4|2271.4|2277.7|2275.7|2272.6|2270.6|736
1651506900000|2022-05-02 15:55:00|2273.3|2271.3|2264.9|2262.9|2275.9|2273.9|2264.8|2262.8|697
1651507200000|2022-05-02 16:00:00|2265|2263|2261.1|2259.1|2265.8|2263.8|2260.8|2258.3|721
1651507500000|2022-05-02 16:05:00|2261.5|2259.5|2256|2254|2262|2260|2255.9|2253.9|426
1651507800000|2022-05-02 16:10:00|2255.9|2253.9|2258.1|2256.1|2258.9|2256.9|2254.6|2252.6|377
1651508100000|2022-05-02 16:15:00|2258|2256|2263.4|2261.4|2263.6|2261.6|2257.4|2255.4|466
1651508400000|2022-05-02 16:20:00|2263.5|2261.5|2261|2259|2265.7|2263.7|2260.9|2258.9|417
1651508700000|2022-05-02 16:25:00|2260.8|2258.8|2260.2|2258.2|2261.8|2259.3|2258.9|2256.9|344
1651509000000|2022-05-02 16:30:00|2260.3|2258.3|2262|2260|2262.3|2260|2259.2|2256.7|356
1651509300000|2022-05-02 16:35:00|2261.9|2259.9|2261.7|2259.7|2263|2261|2259.6|2257.2|349
1651509600000|2022-05-02 16:40:00|2261.6|2259.6|2259.7|2257.7|2262.5|2260.5|2259.5|2257.3|279
1651509900000|2022-05-02 16:45:00|2259.8|2257.8|2259.1|2257.1|2260.3|2258.3|2258.1|2255.8|298
1651510200000|2022-05-02 16:50:00|2259.2|2257.2|2257.3|2255.3|2260.7|2258.7|2257.1|2255.1|342
1651510500000|2022-05-02 16:55:00|2257.2|2255.2|2253.5|2251.5|2257.6|2255.6|2252.4|2250.4|488
1651510800000|2022-05-02 17:00:00|2253.3|2251.3|2252.1|2250.1|2256.5|2254.5|2251.5|2249.5|397
1651511100000|2022-05-02 17:05:00|2252.2|2250.2|2253.4|2251.4|2254.8|2252.8|2251.4|2249.2|429
1651511400000|2022-05-02 17:10:00|2253.3|2251.3|2256|2254|2256.4|2254.4|2253.3|2251.3|316
1651511700000|2022-05-02 17:15:00|2256.1|2254.1|2257.4|2255.4|2258.7|2256.5|2255.1|2253.1|313
1651512000000|2022-05-02 17:20:00|2257.3|2255.3|2256.5|2254.5|2257.4|2255.4|2251.8|2249.8|486
1651512300000|2022-05-02 17:25:00|2256.4|2254.4|2257.3|2254.3|2259.5|2257.2|2255.1|2253.1|560
1651512600000|2022-05-02 17:30:00|2257.2|2254.2|2253.9|2250.9|2258.2|2256|2253.4|2250.6|479
1651512900000|2022-05-02 17:35:00|2254.1|2251.1|2256.7|2254.7|2257.9|2255.7|2253.4|2251.1|445
1651513200000|2022-05-02 17:40:00|2256.9|2254.9|2257.6|2255.6|2259.6|2257.3|2256.9|2254.4|281
1651513500000|2022-05-02 17:45:00|2257.5|2255.5|2258.3|2256.3|2259.2|2257.2|2257.3|2255.2|288
1651513800000|2022-05-02 17:50:00|2258.1|2256.1|2258.6|2256.6|2261.5|2258.9|2257.8|2255.3|352
1651514100000|2022-05-02 17:55:00|2258.5|2256.5|2261.1|2259.1|2263.1|2260.7|2258.4|2256|389
1651514400000|2022-05-02 18:00:00|2261.4|2259.4|2259.1|2257.1|2262.3|2260|2258.3|2256.3|483
1651514700000|2022-05-02 18:05:00|2259.2|2257.2|2258.6|2256.6|2260.4|2258.3|2257.8|2255.5|301
1651515000000|2022-05-02 18:10:00|2259.3|2256.3|2254|2251|2259.4|2256.5|2252.8|2250.8|339
1651515300000|2022-05-02 18:15:00|2253.9|2250.9|2252.7|2250.7|2254.5|2252.3|2252.2|2250.2|321
1651515600000|2022-05-02 18:20:00|2252.6|2250.6|2252.3|2250.3|2253|2250.8|2250.5|2248|412
1651515900000|2022-05-02 18:25:00|2252.2|2250.2|2254.6|2251.6|2256.3|2254.3|2251.6|2249|341
1651516200000|2022-05-02 18:30:00|2254.7|2251.7|2253.2|2251.2|2256.6|2254.6|2253.1|2250.8|380
1651516500000|2022-05-02 18:35:00|2253.3|2251.3|2251.5|2249.5|2254.3|2252|2251.2|2248.7|301
1651516800000|2022-05-02 18:40:00|2251.6|2249.6|2249.9|2247.9|2252.1|2250.1|2248.9|2246.9|303
1651517100000|2022-05-02 18:45:00|2250|2248|2249.3|2247.3|2252|2249.7|2249.2|2247|382
1651517400000|2022-05-02 18:50:00|2249.6|2247.6|2250.6|2248.6|2251.2|2249|2249.1|2246.6|437
1651517700000|2022-05-02 18:55:00|2250.5|2248.5|2247.4|2245.4|2252.1|2250.1|2247.2|2245.2|403
1651518000000|2022-05-02 19:00:00|2247.5|2245.5|2250.7|2248.7|2250.9|2248.9|2247.1|2245.1|450
1651518300000|2022-05-02 19:05:00|2250.8|2248.8|2253.1|2251.1|2253.7|2251.5|2250.2|2248|373
1651518600000|2022-05-02 19:10:00|2253.2|2251.2|2252.9|2250.9|2254.4|2252.4|2251.8|2249.5|460
1651518900000|2022-05-02 19:15:00|2252.8|2250.8|2255.8|2253.8|2257.1|2255.1|2252.4|2250.1|429
1651519200000|2022-05-02 19:20:00|2255.7|2253.7|2259.3|2257.3|2259.7|2257.7|2255.6|2253.6|325
1651519500000|2022-05-02 19:25:00|2259.2|2257.2|2258|2256|2260|2258|2257.5|2255.5|364
1651519800000|2022-05-02 19:30:00|2257.9|2255.9|2257.1|2255.1|2259.1|2256.8|2256|2253.9|354
1651520100000|2022-05-02 19:35:00|2257.2|2255.2|2257.4|2255.4|2258.3|2256.3|2255.7|2253.7|370
1651520400000|2022-05-02 19:40:00|2257.5|2255.5|2259.9|2257.9|2261.6|2259.2|2257.5|2255.4|376
1651520700000|2022-05-02 19:45:00|2260|2258|2262|2259|2262.1|2259.5|2259.9|2257.4|324
1651521000000|2022-05-02 19:50:00|2261.9|2258.9|2264|2262|2264.2|2262.2|2260.9|2258.4|411
1651521300000|2022-05-02 19:55:00|2264.1|2262.1|2263.7|2261.7|2265.5|2263.5|2262.1|2259.9|355
1651521600000|2022-05-02 20:00:00|2263.6|2261.6|2263.5|2261.5|2265|2262.6|2263.2|2260.9|218
1651521900000|2022-05-02 20:05:00|2263.8|2261.8|2264.5|2262.5|2265.5|2263.3|2263.8|2261.8|150
1651522200000|2022-05-02 20:10:00|2264.4|2262.4|2263.7|2261.7|2265|2262.8|2263.4|2261.1|154
1651522500000|2022-05-02 20:15:00|2263.6|2261.6|2262.6|2260.6|2264.1|2261.8|2262.5|2260.3|141
1651522800000|2022-05-02 20:20:00|2262.7|2260.7|2262.2|2260.2|2263.5|2261.4|2262.1|2260.1|136
1651523100000|2022-05-02 20:25:00|2262.1|2260.1|2263.2|2261.2|2264.1|2261.8|2261.9|2259.8|165
1651523400000|2022-05-02 20:30:00|2263.3|2261.3|2264.6|2261.6|2265.1|2262.3|2263|2260.8|110
1651523700000|2022-05-02 20:35:00|2264.4|2261.4|2264.7|2262.7|2265.4|2262.8|2263.9|2261.4|123
1651524000000|2022-05-02 20:40:00|2264.6|2262.6|2266.2|2264.2|2266.8|2264.4|2264.4|2262.4|139
1651524300000|2022-05-02 20:45:00|2266.4|2264.4|2266.1|2263.1|2267.1|2264.5|2265.1|2263|146
1651524600000|2022-05-02 20:50:00|2266|2263|2265.9|2262.9|2266.5|2263.9|2264.8|2262.4|98
1651524900000|2022-05-02 20:55:00|2265.8|2262.8|2266.3|2263.3|2269.3|2263.6|2264.8|2260.3|141
1651528800000|2022-05-02 22:00:00|2267.7|2262.5|2266|2264|2268.4|2264.2|2264.9|2261.7|233
1651529100000|2022-05-02 22:05:00|2266.1|2264.1|2265.3|2263.3|2266.4|2264.4|2265|2263|129
1651529400000|2022-05-02 22:10:00|2265.2|2263.2|2264|2262|2265.8|2263.5|2264|2262|82
1651529700000|2022-05-02 22:15:00|2264.5|2262.5|2264.1|2262.1|2264.7|2262.7|2263.7|2261.7|84
1651530000000|2022-05-02 22:20:00|2264|2262|2263.4|2261.4|2264.6|2262.6|2263.2|2261.2|89
1651530300000|2022-05-02 22:25:00|2263.3|2261.3|2263.2|2261.2|2264.3|2261.8|2262.6|2260.6|134
1651530600000|2022-05-02 22:30:00|2263.3|2261.3|2263.9|2261.9|2264.1|2262.1|2262.8|2260.8|105
1651530900000|2022-05-02 22:35:00|2264|2262|2263.6|2261.6|2264.2|2262.2|2263.1|2261.1|104
1651531200000|2022-05-02 22:40:00|2263.5|2261.5|2262.5|2260.5|2263.8|2261.8|2261.8|2259.8|122
1651531500000|2022-05-02 22:45:00|2262.6|2260.6|2263|2261|2263.7|2261.4|2262.2|2260.2|114
1651531800000|2022-05-02 22:50:00|2263.3|2261.3|2263.6|2261.6|2264.3|2262.1|2262.8|2260.8|123
1651532100000|2022-05-02 22:55:00|2263.5|2261.5|2264|2262|2264.4|2262.1|2263|2260.7|108
1651532400000|2022-05-02 23:00:00|2264.1|2262.1|2263|2261|2264.5|2262.1|2262.4|2260.4|162
1651532700000|2022-05-02 23:05:00|2263.1|2261.1|2262.2|2260.2|2263.7|2261.4|2262|2259.6|146
1651533000000|2022-05-02 23:10:00|2262.3|2260.3|2261.4|2259.4|2263|2260.6|2260.9|2258.4|142
1651533300000|2022-05-02 23:15:00|2261.5|2259.5|2261.9|2259.9|2262.5|2260|2260.8|2258.6|138
1651533600000|2022-05-02 23:20:00|2261.7|2259.7|2262.3|2260.3|2263.1|2260.7|2261.7|2259.3|126
1651533900000|2022-05-02 23:25:00|2262.2|2260.2|2262.6|2260.6|2263.4|2261|2262.2|2260|90
1651534200000|2022-05-02 23:30:00|2262.5|2260.5|2263.9|2261.9|2264.5|2262.1|2262.4|2260.1|159
1651534500000|2022-05-02 23:35:00|2263.8|2261.8|2262.4|2260.4|2264.6|2262|2262.2|2259.5|115
1651534800000|2022-05-02 23:40:00|2262.2|2260.2|2263.1|2261.1|2263.7|2261.4|2262.1|2259.6|111
1651535100000|2022-05-02 23:45:00|2263.2|2261.2|2263.1|2261.1|2264.4|2262.1|2262.6|2260.1|121
1651535400000|2022-05-02 23:50:00|2263|2261|2264.6|2261.6|2264.6|2262.3|2262.6|2260.6|143
1651535700000|2022-05-02 23:55:00|2264.4|2262.6|2264.9|2262.9|2265.8|2263.6|2263.4|2261.3|170
1651536000000|2022-05-03 00:00:00|2265.1|2263.1|2268.8|2266.8|2269.2|2266.9|2265|2262.7|373
1651536300000|2022-05-03 00:05:00|2268.9|2266.9|2271|2269|2273.3|2271.3|2268.6|2266.6|402
1651536600000|2022-05-03 00:10:00|2271.1|2269.1|2271.9|2269.9|2273.5|2271.5|2270.8|2268.8|227
1651536900000|2022-05-03 00:15:00|2271.8|2269.8|2268.6|2266.6|2272|2270|2268.6|2266.1|276
1651537200000|2022-05-03 00:20:00|2268.7|2266.7|2267.3|2265.3|2269.3|2267.3|2266.7|2264.7|317
1651537500000|2022-05-03 00:25:00|2267.2|2265.2|2267.5|2265.5|2268.5|2266.5|2266.6|2264.6|260
1651537800000|2022-05-03 00:30:00|2268.1|2266.1|2269.4|2267.4|2269.8|2267.8|2267.3|2265.3|300
1651538100000|2022-05-03 00:35:00|2269.6|2267.6|2271.7|2269.7|2272.4|2270.3|2269.5|2267.5|223
1651538400000|2022-05-03 00:40:00|2271.8|2269.8|2271.9|2269.9|2273.9|2271.7|2271.4|2269.4|262
1651538700000|2022-05-03 00:45:00|2272|2270|2273.1|2271.1|2274.3|2272|2271.6|2269.6|299
1651539000000|2022-05-03 00:50:00|2273.2|2271.2|2275|2273|2275.7|2273.7|2271.6|2269.6|267
1651539300000|2022-05-03 00:55:00|2274.8|2272.8|2275.5|2273.5|2276.2|2274.2|2273.9|2271.9|269
1651539600000|2022-05-03 01:00:00|2275.6|2273.6|2274.7|2272.7|2276.3|2274|2273.7|2271.7|304
1651539900000|2022-05-03 01:05:00|2274.6|2272.6|2272.7|2270.7|2274.8|2272.8|2270.9|2268.9|261
1651540200000|2022-05-03 01:10:00|2272.8|2270.8|2270.4|2268.4|2273.2|2271.2|2270|2268|256
1651540500000|2022-05-03 01:15:00|2270.5|2268.5|2269.2|2267.2|2271.6|2269.6|2269.1|2267.1|241
1651540800000|2022-05-03 01:20:00|2269.1|2267.1|2270.4|2268.4|2270.4|2268.4|2268|2266|221
1651541100000|2022-05-03 01:25:00|2270.3|2268.3|2267.1|2265.1|2270.6|2268.6|2266.9|2264.9|205
1651541400000|2022-05-03 01:30:00|2267.2|2265.2|2268.3|2266.3|2269.7|2267.7|2267.2|2265.2|227
1651541700000|2022-05-03 01:35:00|2268.5|2266.5|2266.7|2264.7|2268.7|2266.7|2266.3|2264.3|186
1651542000000|2022-05-03 01:40:00|2266.6|2264.6|2264.7|2262.7|2267.7|2265.4|2264.4|2262.4|245
1651542300000|2022-05-03 01:45:00|2264.9|2262.9|2265.7|2263.7|2265.8|2263.8|2264|2262|185
1651542600000|2022-05-03 01:50:00|2265.6|2263.6|2266.3|2264.3|2267.8|2265.8|2265.3|2263.3|289
1651542900000|2022-05-03 01:55:00|2266.2|2264.2|2266.2|2264.2|2267.5|2265.5|2265.5|2263.5|208
1651543200000|2022-05-03 02:00:00|2266.3|2264.3|2265.1|2263.1|2266.8|2264.8|2264.7|2262.7|255
1651543500000|2022-05-03 02:05:00|2264.8|2262.8|2265.1|2263.1|2265.6|2263.6|2263.7|2261.7|244
1651543800000|2022-05-03 02:10:00|2265.2|2263.2|2264.1|2262.1|2265.5|2263.5|2263.4|2261.4|262
1651544100000|2022-05-03 02:15:00|2264.2|2262.2|2265|2263|2265.2|2263.2|2263.7|2261.7|166
1651544400000|2022-05-03 02:20:00|2264.9|2262.9|2266.3|2264.3|2266.3|2264.3|2264.7|2262.7|138
1651544700000|2022-05-03 02:25:00|2266.4|2264.4|2267.7|2265.7|2268.1|2266.1|2266.1|2264.1|143
1651545000000|2022-05-03 02:30:00|2267.6|2265.6|2267.2|2265.2|2267.7|2265.7|2266.6|2264.6|204
1651545300000|2022-05-03 02:35:00|2267.1|2265.1|2265.3|2263.3|2267.4|2265.4|2265.2|2262.9|261
1651545600000|2022-05-03 02:40:00|2265.4|2263.4|2266.5|2264.5|2266.6|2264.6|2264.8|2262.5|195
1651545900000|2022-05-03 02:45:00|2266.6|2264.6|2267.9|2265.9|2268.5|2266.5|2266.6|2264.6|224
1651546200000|2022-05-03 02:50:00|2267.8|2265.8|2271.1|2269.1|2271.7|2269.7|2267.4|2265.4|409
1651546500000|2022-05-03 02:55:00|2271.2|2269.2|2272.9|2270.9|2274.3|2272.3|2271|2269|360
1651546800000|2022-05-03 03:00:00|2272.8|2270.8|2270.6|2268.6|2273.1|2271.1|2270.1|2267.7|210
1651547100000|2022-05-03 03:05:00|2270.5|2268.5|2269.6|2267.6|2270.8|2268.8|2269|2266.9|199
1651547400000|2022-05-03 03:10:00|2269.3|2267.3|2269.4|2267.4|2270|2268|2268.7|2266.3|249
1651547700000|2022-05-03 03:15:00|2269.6|2267.6|2269.8|2267.8|2270.5|2268.5|2269.1|2267.1|274
1651548000000|2022-05-03 03:20:00|2269.7|2267.7|2266.1|2264.1|2270.4|2268.4|2266.1|2264.1|257
1651548300000|2022-05-03 03:25:00|2266.2|2264.2|2268.1|2266.1|2268.6|2266.6|2265.8|2263.8|386
1651548600000|2022-05-03 03:30:00|2268.2|2266.2|2267|2265|2268.8|2266.8|2266.9|2264.4|180
1651548900000|2022-05-03 03:35:00|2267.1|2265.1|2266|2264|2267.3|2265.3|2265.9|2263.9|169
1651549200000|2022-05-03 03:40:00|2265.9|2263.9|2264.4|2262.4|2266.3|2264.3|2264|2262|207
1651549500000|2022-05-03 03:45:00|2264.5|2262.5|2265.8|2263.8|2266.6|2264.6|2263.9|2261.9|157
1651549800000|2022-05-03 03:50:00|2265.7|2263.7|2264.4|2262.4|2266|2264|2264.3|2262.2|180
1651550100000|2022-05-03 03:55:00|2264.7|2262.7|2264.8|2262.8|2266.7|2264.6|2264.4|2262.4|157
1651550400000|2022-05-03 04:00:00|2265.2|2263.2|2262.8|2260.8|2265.6|2263.6|2262.5|2260.5|226
1651550700000|2022-05-03 04:05:00|2262.9|2260.9|2264.7|2262.7|2264.8|2262.8|2262.7|2260.7|137
1651551000000|2022-05-03 04:10:00|2264.6|2262.6|2264.7|2262.7|2265.5|2263.5|2264.2|2262.2|130
1651551300000|2022-05-03 04:15:00|2265|2263|2265.6|2263.6|2266|2264|2264.2|2262.2|121
1651551600000|2022-05-03 04:20:00|2265.4|2263.4|2264.5|2262.5|2265.8|2263.8|2264.1|2262.1|209
1651551900000|2022-05-03 04:25:00|2264.9|2262.9|2264.9|2261.9|2265.7|2262.9|2264.1|2261.2|152
1651552200000|2022-05-03 04:30:00|2264.4|2261.4|2270.3|2267.3|2272.7|2269.7|2264.4|2261.4|834
1651552500000|2022-05-03 04:35:00|2270.2|2267.2|2271.3|2269.3|2272.8|2269.8|2269.9|2267.2|447
1651552800000|2022-05-03 04:40:00|2271.4|2269.4|2265.4|2263.4|2271.4|2269.4|2265.1|2263.1|408
1651553100000|2022-05-03 04:45:00|2265.5|2263.5|2265|2263|2266|2264|2263.9|2261.9|271
1651553400000|2022-05-03 04:50:00|2264.9|2262.9|2259.6|2257.6|2265.1|2262.9|2259.3|2257.3|392
1651553700000|2022-05-03 04:55:00|2259.7|2257.7|2256|2254|2259.7|2257.7|2254.9|2252.9|417
1651554000000|2022-05-03 05:00:00|2256.1|2254.1|2253.7|2251.7|2256.1|2254.1|2253.2|2251.2|466
1651554300000|2022-05-03 05:05:00|2253.5|2251.5|2254.3|2252.3|2255|2253|2253.3|2251.3|325
1651554600000|2022-05-03 05:10:00|2254.1|2252.1|2258|2256|2258.3|2256.3|2253.7|2251.7|318
1651554900000|2022-05-03 05:15:00|2258.1|2256.1|2261.6|2259.6|2262.8|2260.8|2256.8|2254.5|451
1651555200000|2022-05-03 05:20:00|2261.5|2259.5|2263.3|2261.3|2264.1|2262.1|2261.5|2259.5|442
1651555500000|2022-05-03 05:25:00|2263.2|2261.2|2265.4|2263.4|2265.9|2263.9|2262.5|2260.5|350
1651555800000|2022-05-03 05:30:00|2265.5|2263.5|2262.4|2260.4|2265.8|2263.8|2262.4|2260.3|271
1651556100000|2022-05-03 05:35:00|2262.5|2260.5|2263.3|2261.3|2263.9|2261.9|2257.6|2255.6|429
1651556400000|2022-05-03 05:40:00|2263.4|2261.4|2261.9|2259.9|2264.7|2262.7|2261.9|2259.9|263
1651556700000|2022-05-03 05:45:00|2261.7|2259.7|2259.6|2257.6|2261.9|2259.9|2259.4|2257.4|306
1651557000000|2022-05-03 05:50:00|2260.4|2258.4|2260.8|2258.8|2261.6|2259.6|2259.5|2257.5|254
1651557300000|2022-05-03 05:55:00|2260.4|2258.4|2263.5|2261.5|2263.7|2261.7|2260.4|2258.4|381
1651557600000|2022-05-03 06:00:00|2263|2261|2264.2|2262.2|2265.3|2263.3|2262.1|2260|500
1651557900000|2022-05-03 06:05:00|2264.1|2262.1|2267.3|2265.3|2267.8|2265.8|2263.8|2261.8|276
1651558200000|2022-05-03 06:10:00|2267.4|2265.4|2263.2|2261.2|2267.5|2265.5|2262.8|2260.8|312
1651558500000|2022-05-03 06:15:00|2263.3|2261.3|2260.1|2258.1|2264.1|2262.1|2260.1|2258.1|359
1651558800000|2022-05-03 06:20:00|2260.2|2258.2|2260.9|2258.9|2262|2260|2259.7|2257.7|313
1651559100000|2022-05-03 06:25:00|2261|2259|2260|2258|2261.4|2259.4|2257.7|2255.7|357
1651559400000|2022-05-03 06:30:00|2260.1|2258.1|2266.5|2264.5|2267|2265|2260|2258|366
1651559700000|2022-05-03 06:35:00|2266.6|2264.6|2265.8|2263.8|2269.4|2267.4|2265.4|2263.4|428
1651560000000|2022-05-03 06:40:00|2265.9|2263.9|2263.5|2261.5|2266|2264|2263.1|2261.1|341
1651560300000|2022-05-03 06:45:00|2263.4|2261.4|2261.1|2259.1|2264|2262|2260.8|2258.8|312
1651560600000|2022-05-03 06:50:00|2261.4|2259.4|2259.5|2257.5|2261.9|2259.9|2258.2|2256.2|397
1651560900000|2022-05-03 06:55:00|2259.4|2257.4|2259.1|2257.1|2260.4|2258.4|2256.3|2254.3|449
1651561200000|2022-05-03 07:00:00|2259.3|2257.3|2254.2|2252.2|2259.8|2257.8|2253.7|2251.7|674
1651561500000|2022-05-03 07:05:00|2254.3|2252.3|2254.3|2252.3|2254.5|2252.5|2250.4|2248.4|628
1651561800000|2022-05-03 07:10:00|2254.2|2252.2|2252.1|2250.1|2257.1|2255.1|2250.8|2248.8|607
1651562100000|2022-05-03 07:15:00|2252|2250|2257.6|2255.6|2258.1|2256.1|2251.1|2249.1|568
1651562400000|2022-05-03 07:20:00|2257.7|2255.7|2264.7|2262.7|2265.8|2263.8|2257.6|2255.6|649
1651562700000|2022-05-03 07:25:00|2264.8|2262.8|2270.8|2268.8|2271.1|2269.1|2264.1|2262.1|614
1651563000000|2022-05-03 07:30:00|2270.7|2268.7|2270.9|2268.9|2271.6|2269.6|2268.9|2266.9|495
1651563300000|2022-05-03 07:35:00|2270.8|2268.8|2267.4|2265.4|2272.2|2270.2|2266.3|2264.3|498
1651563600000|2022-05-03 07:40:00|2267.5|2265.5|2265.1|2263.1|2268.9|2266.9|2264.5|2262.5|507
1651563900000|2022-05-03 07:45:00|2265.2|2263.2|2259.8|2257.8|2265.8|2263.8|2259.6|2257.6|534
1651564200000|2022-05-03 07:50:00|2259.7|2257.7|2258.5|2256.5|2262.9|2260.9|2258.4|2256.4|463
1651564500000|2022-05-03 07:55:00|2258.4|2256.4|2257.5|2255.5|2260.3|2258.3|2256.3|2254.3|535
1651564800000|2022-05-03 08:00:00|2257.6|2255.6|2257.8|2255.8|2260.8|2258.8|2256.9|2254.9|495
1651565100000|2022-05-03 08:05:00|2257.9|2255.9|2258.6|2256.6|2258.9|2256.9|2257.7|2255.7|394
1651565400000|2022-05-03 08:10:00|2258.7|2256.7|2259.7|2257.7|2259.8|2257.8|2257.2|2255.1|384
1651565700000|2022-05-03 08:15:00|2259.6|2257.6|2257.6|2255.6|2259.9|2257.9|2256.5|2254.5|411
1651566000000|2022-05-03 08:20:00|2257.3|2255.3|2252.9|2250.9|2257.7|2255.7|2252.7|2250.7|579
1651566300000|2022-05-03 08:25:00|2252.8|2250.8|2255.4|2253.4|2256.3|2254.3|2252.5|2250.5|515
1651566600000|2022-05-03 08:30:00|2255.3|2253.3|2250.9|2248.9|2255.7|2253.7|2250.8|2248.8|540
1651566900000|2022-05-03 08:35:00|2251|2249|2251.1|2249.1|2252.6|2250.6|2250.2|2248.2|451
1651567200000|2022-05-03 08:40:00|2251|2249|2248.7|2246.7|2251.1|2249.1|2247.5|2245.5|513
1651567500000|2022-05-03 08:45:00|2248.6|2246.6|2254.3|2252.3|2254.5|2252.5|2247.1|2245.1|605
1651567800000|2022-05-03 08:50:00|2254.4|2252.4|2256.3|2254.3|2256.5|2254.5|2252.7|2250.7|382
1651568100000|2022-05-03 08:55:00|2256.4|2254.4|2259.3|2257.3|2260.4|2258.4|2255.9|2253.9|380
1651568400000|2022-05-03 09:00:00|2259.4|2257.4|2261.3|2259.3|2263|2261|2258.9|2256.9|419
1651568700000|2022-05-03 09:05:00|2261.2|2259.2|2260.3|2258.3|2261.6|2259.6|2256.8|2254.8|430
1651569000000|2022-05-03 09:10:00|2260.4|2258.4|2261.3|2259.3|2262.1|2260.1|2259.9|2257.9|486
1651569300000|2022-05-03 09:15:00|2261.2|2259.2|2260.8|2258.8|2262.2|2260.2|2260.1|2258.1|489
1651569600000|2022-05-03 09:20:00|2260.9|2258.9|2262|2260|2263.3|2261.3|2259.7|2257.7|468
1651569900000|2022-05-03 09:25:00|2261.8|2259.8|2261.7|2259.7|2262.7|2260.7|2260.5|2258.5|289
1651570200000|2022-05-03 09:30:00|2261.8|2259.8|2262.8|2260.8|2264.6|2262.6|2261.7|2259.7|385
1651570500000|2022-05-03 09:35:00|2262.9|2260.9|2263.3|2261.3|2264.6|2262.6|2262.6|2260.6|302
1651570800000|2022-05-03 09:40:00|2263.5|2261.5|2264.6|2262.6|2265.1|2263.1|2263.1|2261.1|334
1651571100000|2022-05-03 09:45:00|2264.5|2262.5|2264.8|2262.8|2265.9|2263.9|2263.4|2261.4|339
1651571400000|2022-05-03 09:50:00|2264.6|2262.6|2268|2266|2268.2|2266.2|2264.5|2262.5|367
1651571700000|2022-05-03 09:55:00|2267.9|2265.9|2265.2|2263.2|2268.7|2266.7|2265.2|2263.2|378
1651572000000|2022-05-03 10:00:00|2265.4|2263.4|2266.5|2264.5|2267.9|2265.9|2265.4|2263.4|522
1651572300000|2022-05-03 10:05:00|2266.4|2264.4|2267.6|2265.6|2268.7|2266.7|2266.4|2264.4|365
1651572600000|2022-05-03 10:10:00|2267.3|2265.3|2266.5|2264.5|2267.5|2265.5|2265.2|2263.2|325
1651572900000|2022-05-03 10:15:00|2266.4|2264.4|2266.9|2264.9|2268.1|2266.1|2265.5|2263.5|389
1651573200000|2022-05-03 10:20:00|2267|2265|2262.5|2260.5|2267.6|2265.6|2262.3|2260.3|405
1651573500000|2022-05-03 10:25:00|2262.3|2260.3|2259.9|2257.9|2262.8|2260.8|2259.6|2257.6|324
1651573800000|2022-05-03 10:30:00|2259.8|2257.8|2254.5|2252.5|2259.9|2257.9|2254.5|2252.5|316
1651574100000|2022-05-03 10:35:00|2254.4|2252.4|2252.5|2250.5|2254.6|2252.6|2251.5|2249.5|320
1651574400000|2022-05-03 10:40:00|2252.4|2250.4|2255.3|2253.3|2255.7|2253.7|2250.8|2248.8|343
1651574700000|2022-05-03 10:45:00|2255.5|2253.5|2253.6|2251.6|2255.8|2253.8|2253.3|2251.3|366
1651575000000|2022-05-03 10:50:00|2253.7|2251.7|2260.9|2258.9|2261.1|2259.1|2253|2251|432
1651575300000|2022-05-03 10:55:00|2261|2259|2259.4|2257.4|2262.5|2260.5|2258.7|2256.7|545
1651575600000|2022-05-03 11:00:00|2259.5|2257.5|2264|2262|2264.4|2262.4|2258.5|2256.5|561
1651575900000|2022-05-03 11:05:00|2264.1|2262.1|2261.8|2259.8|2264.6|2262.6|2259.8|2257.8|433
1651576200000|2022-05-03 11:10:00|2259.9|2257.9|2262.4|2260.4|2262.9|2260.9|2258.5|2256.5|345
1651576500000|2022-05-03 11:15:00|2262.8|2260.8|2260.7|2258.7|2262.9|2260.9|2260.4|2258.4|290
1651576800000|2022-05-03 11:20:00|2260.8|2258.8|2266.5|2264.5|2267.4|2265.4|2260.8|2258.8|317
1651577100000|2022-05-03 11:25:00|2266.4|2264.4|2267.7|2265.7|2267.7|2265.7|2265.3|2263.3|218
1651577400000|2022-05-03 11:30:00|2267.6|2265.6|2268.9|2266.9|2269.3|2267.3|2265.7|2263.7|421
1651577700000|2022-05-03 11:35:00|2269|2267|2272.3|2270.3|2272.3|2270.3|2268.2|2266.2|426
1651578000000|2022-05-03 11:40:00|2272.2|2270.2|2271.6|2269.6|2273.2|2271.2|2270.1|2268.1|382
1651578300000|2022-05-03 11:45:00|2271.5|2269.5|2272.5|2270.5|2273.6|2271.6|2271|2269|361
1651578600000|2022-05-03 11:50:00|2272.6|2270.6|2274.3|2272.3|2274.8|2272.8|2271.8|2269.8|440
1651578900000|2022-05-03 11:55:00|2274.2|2272.2|2275.4|2273.4|2275.9|2273.9|2273.3|2271.3|506
1651579200000|2022-05-03 12:00:00|2275.3|2273.3|2272.4|2270.4|2275.5|2273.5|2268.4|2266.4|633
1651579500000|2022-05-03 12:05:00|2272.9|2270.9|2262.6|2260.6|2273.4|2271.4|2261.4|2259.4|693
1651579800000|2022-05-03 12:10:00|2262.5|2260.5|2260.5|2258.5|2263.5|2261.5|2257.4|2255.4|690
1651580100000|2022-05-03 12:15:00|2260.3|2258.3|2259.7|2257.7|2265|2263|2259.3|2257.3|576
1651580400000|2022-05-03 12:20:00|2259.6|2257.6|2255.6|2253.6|2259.9|2257.9|2249.8|2247.8|800
1651580700000|2022-05-03 12:25:00|2255.5|2253.5|2252.1|2250.1|2256.6|2254.6|2247.5|2245.5|653
1651581000000|2022-05-03 12:30:00|2252|2250|2246.2|2244.2|2252.5|2250.5|2244.7|2242.7|892
1651581300000|2022-05-03 12:35:00|2246.4|2244.4|2259.1|2257.1|2259.9|2257.9|2243.2|2241.2|855
1651581600000|2022-05-03 12:40:00|2259|2257|2251.1|2249.1|2259.1|2257.1|2249.9|2247.9|852
1651581900000|2022-05-03 12:45:00|2251.2|2249.2|2258.6|2256.6|2258.9|2256.9|2250.9|2248.9|578
1651582200000|2022-05-03 12:50:00|2258.7|2256.7|2255.7|2253.7|2259.1|2257.1|2254.6|2252.6|588
1651582500000|2022-05-03 12:55:00|2255.6|2253.6|2256.7|2254.7|2258.2|2256.2|2253.7|2251.7|579
1651582800000|2022-05-03 13:00:00|2256.5|2254.5|2256.8|2254.8|2259.7|2257.7|2255.1|2253.1|593
1651583100000|2022-05-03 13:05:00|2256.9|2254.9|2261.5|2259.5|2262|2260|2255.8|2253.8|583
1651583400000|2022-05-03 13:10:00|2261.6|2259.6|2262.5|2260.5|2263.8|2261.8|2258.9|2256.9|554
1651583700000|2022-05-03 13:15:00|2262.4|2260.4|2255.3|2253.3|2263.6|2261.6|2255.3|2253.3|559
1651584000000|2022-05-03 13:20:00|2254.9|2252.9|2261.1|2259.1|2263|2261|2254.8|2252.8|484
1651584300000|2022-05-03 13:25:00|2261.3|2259.3|2260.9|2258.9|2263.1|2260.9|2259.4|2257.4|402
1651584600000|2022-05-03 13:30:00|2261.3|2259.3|2267.2|2265.2|2268.4|2266.4|2259.9|2257.9|765
1651584900000|2022-05-03 13:35:00|2267|2265|2258.5|2256.5|2267.2|2265.2|2258.4|2256.4|706
1651585200000|2022-05-03 13:40:00|2258.4|2256.4|2263.1|2261.1|2265.5|2263.5|2258.4|2256.4|873
1651585500000|2022-05-03 13:45:00|2263|2261|2269.3|2267.3|2269.5|2267.5|2260.8|2258.8|862
1651585800000|2022-05-03 13:50:00|2269.4|2267.4|2274.7|2272.7|2277.9|2275.9|2269|2267|861
1651586100000|2022-05-03 13:55:00|2274.6|2272.6|2270.7|2267.7|2277|2275|2270.5|2267.6|877
1651586400000|2022-05-03 14:00:00|2270.9|2267.9|2270.2|2268.2|2272.2|2270.2|2269.1|2266.7|851
1651586700000|2022-05-03 14:05:00|2270.1|2268.1|2266.4|2264.4|2270.8|2268.8|2263.9|2261.9|761
1651587000000|2022-05-03 14:10:00|2266.3|2264.3|2271.3|2269.3|2271.5|2269.5|2265.3|2263.3|582
1651587300000|2022-05-03 14:15:00|2271.4|2269.4|2272.9|2270.9|2273.3|2271.3|2270.1|2268.1|478
1651587600000|2022-05-03 14:20:00|2272.8|2270.8|2273|2271|2277.2|2275.2|2269.9|2267.9|688
1651587900000|2022-05-03 14:25:00|2273.1|2271.1|2275.2|2273.2|2279.7|2277.7|2273.1|2271.1|869
1651588200000|2022-05-03 14:30:00|2275.1|2273.1|2278.5|2276.5|2279.5|2277.5|2274.7|2272.7|806
1651588500000|2022-05-03 14:35:00|2278.4|2276.4|2281.6|2279.6|2282.1|2280.1|2278|2276|683
1651588800000|2022-05-03 14:40:00|2281.5|2279.5|2283.2|2281.2|2285.2|2283.2|2280|2278|715
1651589100000|2022-05-03 14:45:00|2281.3|2279.3|2278.7|2276.7|2283.6|2281.6|2278.1|2276.1|681
1651589400000|2022-05-03 14:50:00|2278.9|2276.9|2279|2277|2282.1|2280.1|2278.4|2276.4|707
1651589700000|2022-05-03 14:55:00|2279.1|2277.1|2274.1|2272.1|2279.7|2277.7|2273.5|2271.5|748
1651590000000|2022-05-03 15:00:00|2274|2272|2278.4|2276.4|2281.2|2279.2|2274|2272|690
1651590300000|2022-05-03 15:05:00|2278.6|2276.6|2280.9|2278.9|2282.4|2280.4|2276.6|2274.6|705
1651590600000|2022-05-03 15:10:00|2281|2279|2278.4|2276.4|2281.2|2279.2|2276.5|2274.5|641
1651590900000|2022-05-03 15:15:00|2278.3|2276.3|2276.7|2274.7|2280.9|2278.9|2276.1|2274.1|643
1651591200000|2022-05-03 15:20:00|2276.8|2274.8|2274.6|2272.6|2277.6|2275.6|2274.5|2272.5|761
1651591500000|2022-05-03 15:25:00|2274.7|2272.7|2272.4|2270.4|2274.8|2272.8|2264.7|2262.7|821
1651591800000|2022-05-03 15:30:00|2272.3|2270.3|2269.1|2267.1|2272.4|2270.4|2267.9|2265.9|605
1651592100000|2022-05-03 15:35:00|2268.9|2266.9|2270.4|2268.4|2272.4|2270.4|2268.5|2266.5|509
1651592400000|2022-05-03 15:40:00|2270.3|2268.3|2269.2|2267.2|2270.9|2268.9|2268.5|2266.5|417
1651592700000|2022-05-03 15:45:00|2269.3|2267.3|2269.6|2267.6|2270.7|2268.7|2268.6|2266.6|392
1651593000000|2022-05-03 15:50:00|2269.5|2267.5|2267.8|2265.8|2269.6|2267.6|2266.7|2264.7|437
1651593300000|2022-05-03 15:55:00|2267.7|2265.7|2268.1|2266.1|2268.6|2266.6|2266.3|2264.3|304
1651593600000|2022-05-03 16:00:00|2268|2266|2266.6|2264.6|2270|2268|2266.5|2264.5|540
1651593900000|2022-05-03 16:05:00|2266.5|2264.5|2264.3|2262.3|2266.6|2264.6|2263.1|2261.1|490
1651594200000|2022-05-03 16:10:00|2264.7|2262.7|2265.4|2263.4|2265.7|2263.7|2263.2|2261.2|350
1651594500000|2022-05-03 16:15:00|2265.3|2263.3|2262.2|2260.2|2265.5|2263.5|2261.5|2259.5|451
1651594800000|2022-05-03 16:20:00|2262.3|2260.3|2265.6|2263.6|2266.1|2264.1|2260.6|2258.6|468
1651595100000|2022-05-03 16:25:00|2265.5|2263.5|2267.4|2265.4|2269.6|2267.6|2265.4|2263.4|460
1651595400000|2022-05-03 16:30:00|2267.5|2265.5|2267.1|2265.1|2267.8|2265.8|2265.7|2263.7|485
1651595700000|2022-05-03 16:35:00|2267.2|2265.2|2266.1|2264.1|2267.6|2265.6|2264.5|2262.5|441
1651596000000|2022-05-03 16:40:00|2266|2264|2266.2|2264.2|2267|2265|2264.9|2262.9|375
1651596300000|2022-05-03 16:45:00|2266.1|2264.1|2264.1|2262.1|2266.3|2264.3|2263.9|2261.9|322
1651596600000|2022-05-03 16:50:00|2264.2|2262.2|2263.2|2261.2|2265.9|2263.9|2263.2|2261.2|326
1651596900000|2022-05-03 16:55:00|2263.1|2261.1|2264.2|2262.2|2264.2|2262.2|2261.2|2259.2|346
1651597200000|2022-05-03 17:00:00|2264.5|2262.5|2265.2|2263.2|2266.9|2264.9|2263.6|2261.6|390
1651597500000|2022-05-03 17:05:00|2265.3|2263.3|2267|2265|2267.7|2265.7|2263.5|2261.5|353
1651597800000|2022-05-03 17:10:00|2267.2|2265.2|2267.5|2265.5|2268|2266|2266|2263.9|459
1651598100000|2022-05-03 17:15:00|2267.6|2265.6|2265.9|2263.9|2267.8|2265.8|2265.2|2263.2|305
1651598400000|2022-05-03 17:20:00|2265.8|2263.8|2264.3|2262.3|2266.1|2264.1|2262.4|2260.4|409
1651598700000|2022-05-03 17:25:00|2263.8|2261.8|2262.4|2260.4|2263.9|2261.9|2260.9|2258.9|445
1651599000000|2022-05-03 17:30:00|2262.3|2260.3|2263|2261|2263.7|2261.7|2261.3|2259.3|368
1651599300000|2022-05-03 17:35:00|2262.9|2260.9|2261.7|2259.7|2263.6|2261.6|2261.1|2259.1|256
1651599600000|2022-05-03 17:40:00|2261.6|2259.6|2262.2|2260.2|2262.3|2260.3|2260.3|2258.3|230
1651599900000|2022-05-03 17:45:00|2262.1|2260.1|2262|2260|2263|2261|2261.6|2259.6|274
1651600200000|2022-05-03 17:50:00|2261.8|2259.8|2261.8|2259.8|2262.8|2260.7|2261.3|2259.3|391
1651600500000|2022-05-03 17:55:00|2261.7|2259.7|2264.1|2262.1|2264.2|2262.2|2261.5|2259.5|248
1651600800000|2022-05-03 18:00:00|2264|2262|2257.5|2255.5|2264.1|2262.1|2257.3|2255.3|436
1651601100000|2022-05-03 18:05:00|2257.4|2255.4|2258.8|2256.8|2259.1|2257.1|2256.3|2254.3|332
1651601400000|2022-05-03 18:10:00|2259|2257|2253.2|2251.2|2259.1|2257.1|2252.9|2250.9|414
1651601700000|2022-05-03 18:15:00|2253.1|2251.1|2253.7|2251.7|2254.9|2252.9|2252.1|2250.1|462
1651602000000|2022-05-03 18:20:00|2253.9|2251.9|2255.7|2253.7|2255.7|2253.7|2253.1|2251.1|363
1651602300000|2022-05-03 18:25:00|2255.6|2253.6|2255.4|2253.4|2257.3|2255.3|2255|2253|368
1651602600000|2022-05-03 18:30:00|2255.5|2253.5|2255.7|2253.7|2256.1|2254.1|2254.6|2252.6|260
1651602900000|2022-05-03 18:35:00|2255.8|2253.8|2254.8|2252.8|2258|2256|2254.5|2252.5|393
1651603200000|2022-05-03 18:40:00|2254.9|2252.9|2254|2252|2254.9|2252.9|2251.1|2249.1|432
1651603500000|2022-05-03 18:45:00|2254.1|2252.1|2256.1|2254.1|2256.6|2254.6|2250.5|2248.5|464
1651603800000|2022-05-03 18:50:00|2256|2254|2260.7|2258.7|2260.8|2258.8|2256|2254|297
1651604100000|2022-05-03 18:55:00|2260.5|2258.5|2260.2|2258.2|2261.6|2259.6|2258.5|2256.5|352
1651604400000|2022-05-03 19:00:00|2260.3|2258.3|2257.7|2255.7|2261.1|2259.1|2257.6|2255.6|349
1651604700000|2022-05-03 19:05:00|2257.8|2255.8|2258.5|2256.5|2259.5|2257.5|2257.3|2255.3|296
1651605000000|2022-05-03 19:10:00|2258.4|2256.4|2259.2|2257.2|2259.4|2257.4|2257.7|2255.7|210
1651605300000|2022-05-03 19:15:00|2259.3|2257.3|2257.7|2255.7|2260.6|2258.6|2257.4|2255.4|305
1651605600000|2022-05-03 19:20:00|2257.6|2255.6|2257|2255|2258.9|2256.9|2255.3|2253.3|347
1651605900000|2022-05-03 19:25:00|2256.9|2254.9|2256.3|2254.3|2257.6|2255.6|2255.5|2253.5|317
1651606200000|2022-05-03 19:30:00|2256.2|2254.2|2255.3|2253.3|2257.2|2255.2|2254.9|2252.9|333
1651606500000|2022-05-03 19:35:00|2255.2|2253.2|2254.1|2252.1|2255.3|2253.3|2253|2251|318
1651606800000|2022-05-03 19:40:00|2254.2|2252.2|2255.5|2253.5|2255.7|2253.7|2253.4|2251.4|294
1651607100000|2022-05-03 19:45:00|2255.6|2253.6|2253.7|2251.7|2256.8|2254.8|2253.6|2251.6|392
1651607400000|2022-05-03 19:50:00|2253.8|2251.8|2257.2|2255.2|2257.5|2255.5|2253.1|2251.1|389
1651607700000|2022-05-03 19:55:00|2257.3|2255.3|2256.7|2254.7|2258.1|2256.1|2256.3|2254.3|278
1651608000000|2022-05-03 20:00:00|2256.6|2254.6|2256.3|2254.3|2257.7|2255.7|2255.9|2253.8|220
1651608300000|2022-05-03 20:05:00|2256|2254|2256|2254|2257.2|2255.2|2255.7|2253.7|180
1651608600000|2022-05-03 20:10:00|2256.3|2254.3|2255.5|2253.5|2256.5|2254.5|2255.4|2253.4|168
1651608900000|2022-05-03 20:15:00|2255.6|2253.6|2255.7|2253.7|2256.2|2254.2|2255.4|2253.4|136
1651609200000|2022-05-03 20:20:00|2255.6|2253.6|2256|2254|2256.1|2254.1|2255.4|2253.4|180
1651609500000|2022-05-03 20:25:00|2255.8|2253.8|2257.6|2255.6|2257.9|2255.9|2255.7|2253.7|136
1651609800000|2022-05-03 20:30:00|2257.5|2255.5|2258.7|2256.7|2258.7|2256.7|2257|2255|99
1651610100000|2022-05-03 20:35:00|2258.6|2256.6|2258.8|2256.8|2259.4|2257.4|2258.2|2256.2|97
1651610400000|2022-05-03 20:40:00|2259|2257|2259.6|2257.6|2259.7|2257.7|2258.4|2256.4|102
1651610700000|2022-05-03 20:45:00|2259.4|2257.4|2259.3|2256.3|2259.9|2257.9|2258.5|2256.2|167
1651611000000|2022-05-03 20:50:00|2258.8|2256.8|2258.7|2255.7|2259.7|2256.8|2257.7|2255.3|161
1651611300000|2022-05-03 20:55:00|2258.5|2253.4|2258.5|2255.5|2260.4|2257.4|2257.8|2253.4|185
1651615200000|2022-05-03 22:00:00|2260.5|2258.5|2262.3|2259.3|2264.1|2259.5|2260.2|2254.4|228
1651615500000|2022-05-03 22:05:00|2262.4|2259.4|2260.8|2257.8|2263.7|2259.6|2260.2|2257.2|142
1651615800000|2022-05-03 22:10:00|2260.9|2257.9|2260.8|2257.8|2261.1|2258.6|2259.6|2257.1|148
1651616100000|2022-05-03 22:15:00|2260.7|2257.7|2260.9|2257.9|2262.1|2260|2260.2|2257.2|171
1651616400000|2022-05-03 22:20:00|2261.3|2258.3|2261.9|2259.9|2262.5|2260.2|2260.7|2257.7|141
1651616700000|2022-05-03 22:25:00|2262|2260|2262.6|2259.6|2262.7|2260.2|2261.5|2258.6|126
1651617000000|2022-05-03 22:30:00|2261.9|2259.9|2260.9|2258.9|2262|2260|2260.3|2258.3|139
1651617300000|2022-05-03 22:35:00|2261|2259|2259.4|2257.4|2261.1|2259|2259.1|2257.1|134
1651617600000|2022-05-03 22:40:00|2259.6|2257.6|2260.6|2258.6|2260.7|2258.7|2259.1|2257.1|165
1651617900000|2022-05-03 22:45:00|2260.7|2258.7|2259.7|2257.7|2261|2258.7|2259.4|2257.4|131
1651618200000|2022-05-03 22:50:00|2259.9|2257.9|2259.8|2257.8|2260.2|2258.1|2259|2257|134
1651618500000|2022-05-03 22:55:00|2259.9|2257.9|2260.1|2258.1|2260.3|2258.3|2259.3|2257.3|100
1651618800000|2022-05-03 23:00:00|2259.9|2257.9|2260.4|2258.4|2262.1|2259.6|2259.7|2257.7|144
1651619100000|2022-05-03 23:05:00|2260.3|2258.3|2260.4|2258.4|2260.5|2258.5|2260|2258|64
1651619400000|2022-05-03 23:10:00|2260.3|2258.3|2260.8|2258.8|2261.1|2258.8|2260.1|2258|100
1651619700000|2022-05-03 23:15:00|2260.6|2258.6|2259.4|2257.4|2260.8|2258.8|2259.4|2257.4|78
1651620000000|2022-05-03 23:20:00|2259.5|2257.5|2259.2|2257.2|2259.5|2257.5|2259|2257|64
1651620300000|2022-05-03 23:25:00|2259.1|2257.1|2259.4|2257.4|2260|2257.6|2258.9|2256.9|48
1651620600000|2022-05-03 23:30:00|2259.5|2257.5|2259.5|2257.5|2259.7|2257.7|2259|2257|67
1651620900000|2022-05-03 23:35:00|2259.4|2257.4|2258.5|2256.5|2259.7|2257.4|2258.4|2256.4|80
1651621200000|2022-05-03 23:40:00|2258.4|2256.4|2258.8|2256.8|2259.6|2257.6|2258.3|2256.1|111
1651621500000|2022-05-03 23:45:00|2258.9|2256.9|2261|2259|2261.6|2259.4|2258.5|2256.5|156
1651621800000|2022-05-03 23:50:00|2261.1|2259.1|2261|2259|2261.2|2259.2|2260.8|2258.8|86
1651622100000|2022-05-03 23:55:00|2260.9|2258.9|2260.8|2258.8|2261.6|2259.6|2260.6|2258.6|104
1651622400000|2022-05-04 00:00:00|2260.7|2258.7|2260.7|2258.7|2261|2259|2258.4|2256.4|248
1651622700000|2022-05-04 00:05:00|2260.6|2258.6|2259.8|2257.8|2261.7|2259.7|2259.3|2256.8|165
1651623000000|2022-05-04 00:10:00|2259.9|2257.9|2260.7|2258.7|2260.9|2258.9|2259.6|2257.4|99
1651623300000|2022-05-04 00:15:00|2260.6|2258.6|2260.8|2258.8|2261.2|2258.9|2259.2|2257.2|115
1651623600000|2022-05-04 00:20:00|2260.9|2258.9|2257.2|2255.2|2260.9|2258.9|2257.1|2254.8|215
1651623900000|2022-05-04 00:25:00|2257.1|2255.1|2257.2|2255.2|2257.6|2255.4|2256.6|2254|167
1651624200000|2022-05-04 00:30:00|2257.1|2255.1|2257.1|2255.1|2258.1|2256.1|2256.7|2254.6|157
1651624500000|2022-05-04 00:35:00|2256.9|2254.9|2257.4|2255.4|2258|2256|2256.5|2254.5|106
1651624800000|2022-05-04 00:40:00|2257.5|2255.5|2257.3|2255.3|2258.3|2256.3|2257|2255|156
1651625100000|2022-05-04 00:45:00|2257.2|2255.2|2258.4|2256.4|2258.7|2256.7|2257|2255|113
1651625400000|2022-05-04 00:50:00|2258.5|2256.5|2258.2|2256.2|2259.2|2257.2|2257.7|2255.5|149
1651625700000|2022-05-04 00:55:00|2258.1|2256.1|2257.9|2255.9|2259.1|2257.1|2257.6|2255.4|179
1651626000000|2022-05-04 01:00:00|2258.1|2256.1|2256.6|2254.6|2258.3|2256.3|2256|2254|213
1651626300000|2022-05-04 01:05:00|2256.7|2254.7|2255.4|2253.4|2257.2|2255|2254.8|2252.3|165
1651626600000|2022-05-04 01:10:00|2256|2253|2254.6|2252.6|2256.1|2253.8|2254.4|2252.4|231
1651626900000|2022-05-04 01:15:00|2254.7|2252.7|2256.1|2254.1|2256.9|2254.9|2254.5|2252|183
1651627200000|2022-05-04 01:20:00|2256|2254|2255.6|2253.6|2256.3|2254.3|2255.4|2253.4|136
1651627500000|2022-05-04 01:25:00|2255.5|2253.5|2256.3|2254.3|2256.3|2254.3|2255.2|2253.2|106
1651627800000|2022-05-04 01:30:00|2256.2|2254.2|2261.7|2259.7|2261.7|2259.7|2256|2254|373
1651628100000|2022-05-04 01:35:00|2261.8|2259.8|2259|2257|2262|2260|2258.7|2256.7|165
1651628400000|2022-05-04 01:40:00|2259.1|2257.1|2259|2257|2259.8|2257.8|2258.1|2256.1|134
1651628700000|2022-05-04 01:45:00|2258.9|2256.9|2257|2255|2259.2|2257.2|2256.6|2254.6|184
1651629000000|2022-05-04 01:50:00|2256.9|2254.9|2257|2255|2258.1|2256.1|2256.8|2254.4|195
1651629300000|2022-05-04 01:55:00|2257.3|2255.3|2256.9|2254.9|2257.7|2255.7|2256.5|2254.4|178
1651629600000|2022-05-04 02:00:00|2256.8|2254.8|2256.6|2254.6|2257.2|2255.2|2256.5|2254.5|206
1651629900000|2022-05-04 02:05:00|2256.7|2254.7|2255.8|2253.8|2257.4|2255.4|2255.5|2253.5|199
1651630200000|2022-05-04 02:10:00|2255.7|2253.7|2255.9|2253.9|2256.4|2254.3|2255.2|2253.2|155
1651630500000|2022-05-04 02:15:00|2256|2254|2258.4|2256.4|2258.5|2256.5|2255.9|2253.9|208
1651630800000|2022-05-04 02:20:00|2258.3|2256.3|2258.7|2256.7|2259.4|2257.2|2258.2|2256.2|137
1651631100000|2022-05-04 02:25:00|2258.6|2256.6|2257.7|2255.7|2258.7|2256.7|2257.7|2255.7|152
1651631400000|2022-05-04 02:30:00|2257.8|2255.8|2259.2|2257.2|2259.6|2257.6|2256.9|2254.9|185
1651631700000|2022-05-04 02:35:00|2259.1|2257.1|2260.3|2258.3|2260.7|2258.7|2259.1|2257.1|170
1651632000000|2022-05-04 02:40:00|2260.2|2258.2|2259.8|2257.8|2260.5|2258.5|2258.5|2256.5|146
1651632300000|2022-05-04 02:45:00|2259.9|2257.9|2259.8|2257.8|2260.3|2258.3|2258.9|2256.9|129
1651632600000|2022-05-04 02:50:00|2259.9|2257.9|2259.3|2257.3|2260.1|2258.1|2259|2257|139
1651632900000|2022-05-04 02:55:00|2259.4|2257.4|2258.3|2256.3|2261.5|2259.5|2258|2256|223
1651633200000|2022-05-04 03:00:00|2258.2|2256.2|2258.2|2256.2|2258.6|2256.6|2257.2|2255.2|146
1651633500000|2022-05-04 03:05:00|2258.1|2256.1|2257.9|2255.9|2258.4|2256.4|2257.7|2255.3|130
1651633800000|2022-05-04 03:10:00|2258|2256|2257.9|2255.9|2258.6|2256.6|2257|2255|173
1651634100000|2022-05-04 03:15:00|2258|2256|2258.4|2256.4|2259.3|2257.3|2257.6|2255.6|198
1651634400000|2022-05-04 03:20:00|2258.5|2256.5|2259.1|2257.1|2259.4|2257.4|2258.1|2256.1|225
1651634700000|2022-05-04 03:25:00|2259.2|2257.2|2260.2|2258.2|2261|2259|2259|2256.8|209
1651635000000|2022-05-04 03:30:00|2260.4|2258.4|2260|2258|2260.7|2258.7|2259.2|2257.2|193
1651635300000|2022-05-04 03:35:00|2259.8|2257.8|2261.2|2259.2|2261.5|2259.5|2259.8|2257.8|185
1651635600000|2022-05-04 03:40:00|2261.1|2259.1|2261|2259|2262.2|2260.2|2260.6|2258.6|133
1651635900000|2022-05-04 03:45:00|2261.4|2259.4|2260.4|2258.4|2261.5|2259.5|2260.2|2258.2|179
1651636200000|2022-05-04 03:50:00|2260.3|2258.3|2260.2|2258.2|2261.2|2259.2|2259.7|2257.7|159
1651636500000|2022-05-04 03:55:00|2260.3|2258.3|2259.4|2257.4|2261|2259|2259|2256.7|189
1651636800000|2022-05-04 04:00:00|2259.3|2257.3|2261.3|2259.3|2261.5|2259.5|2258.7|2256.7|203
1651637100000|2022-05-04 04:05:00|2261.4|2259.4|2261.2|2259.2|2261.7|2259.7|2261|2259|147
1651637400000|2022-05-04 04:10:00|2261.4|2259.4|2261.1|2259.1|2261.8|2259.8|2260.5|2258.5|191
1651637700000|2022-05-04 04:15:00|2261|2259|2260.1|2258.1|2261.3|2259.3|2259.6|2257.6|113
1651638000000|2022-05-04 04:20:00|2260.2|2258.2|2258.9|2256.9|2260.4|2258.4|2258.4|2256.4|140
1651638300000|2022-05-04 04:25:00|2259|2257|2257.4|2255.4|2259|2257|2257.1|2254.4|175
1651638600000|2022-05-04 04:30:00|2257.5|2255.5|2256.7|2254.7|2257.8|2255.8|2256|2254|162
1651638900000|2022-05-04 04:35:00|2256.8|2254.8|2260.5|2258.5|2260.5|2258.5|2256.5|2254.5|205
1651639200000|2022-05-04 04:40:00|2260.6|2258.6|2260.7|2258.7|2260.7|2258.7|2259.1|2257.1|126
1651639500000|2022-05-04 04:45:00|2260.6|2258.6|2260.6|2258.6|2260.7|2258.7|2259.8|2257.8|110
1651639800000|2022-05-04 04:50:00|2260.7|2258.7|2261|2259|2261.2|2259.2|2260.4|2258.4|79
1651640100000|2022-05-04 04:55:00|2261.1|2259.1|2260.3|2258.3|2262.1|2260.1|2260.3|2258.3|102
1651640400000|2022-05-04 05:00:00|2260.1|2258.1|2258.8|2256.8|2260.2|2258.2|2257.8|2255.8|204
1651640700000|2022-05-04 05:05:00|2258.9|2256.9|2258|2256|2259.1|2257.1|2257.8|2255.8|162
1651641000000|2022-05-04 05:10:00|2257.9|2255.9|2258.8|2256.8|2259.3|2257.3|2257.4|2255.4|144
1651641300000|2022-05-04 05:15:00|2258.7|2256.7|2257.7|2255.7|2258.9|2256.9|2257.2|2255.2|144
1651641600000|2022-05-04 05:20:00|2257.6|2255.6|2256.6|2254.6|2257.9|2255.9|2255.8|2253.8|132
1651641900000|2022-05-04 05:25:00|2256.7|2254.7|2256.5|2254.5|2257.3|2255.3|2256.1|2254.1|155
1651642200000|2022-05-04 05:30:00|2256.6|2254.6|2256.3|2254.3|2258.1|2256.1|2256.2|2254.2|159
1651642500000|2022-05-04 05:35:00|2256.4|2254.4|2257|2255|2257.4|2255.4|2255.6|2253.6|167
1651642800000|2022-05-04 05:40:00|2257.1|2255.1|2255.9|2253.9|2257.1|2255.1|2255.5|2253.5|151
1651643100000|2022-05-04 05:45:00|2256|2254|2252.6|2250.6|2256.7|2254.7|2252.6|2250.6|211
1651643400000|2022-05-04 05:50:00|2252.7|2250.7|2253.6|2251.6|2253.8|2251.8|2252|2250|182
1651643700000|2022-05-04 05:55:00|2253.7|2251.7|2254|2252|2254.2|2252.2|2253|2251|219
1651644000000|2022-05-04 06:00:00|2254.1|2252.1|2249.4|2247.4|2254.1|2252.1|2249.2|2247.2|380
1651644300000|2022-05-04 06:05:00|2249.3|2247.3|2252.8|2250.8|2252.8|2250.8|2248.8|2246.8|324
1651644600000|2022-05-04 06:10:00|2252.7|2250.7|2254.9|2252.9|2254.9|2252.9|2252.1|2250.1|301
1651644900000|2022-05-04 06:15:00|2254.8|2252.8|2256.9|2254.9|2257.3|2255.3|2254|2252|271
1651645200000|2022-05-04 06:20:00|2257.1|2255.1|2257.4|2255.4|2259|2257|2256.4|2254.4|329
1651645500000|2022-05-04 06:25:00|2257.5|2255.5|2253.3|2251.3|2259.1|2257.1|2253|2251|376
1651645800000|2022-05-04 06:30:00|2253.4|2251.4|2253.9|2251.9|2254.4|2252.1|2252.8|2250.8|236
1651646100000|2022-05-04 06:35:00|2254|2252|2254.1|2252.1|2254.5|2252.5|2251.2|2249.2|401
1651646400000|2022-05-04 06:40:00|2254.2|2252.2|2255|2253|2255.8|2253.8|2254.1|2252.1|239
1651646700000|2022-05-04 06:45:00|2255.2|2253.2|2252.8|2250.8|2255.3|2253.3|2251.9|2249.9|252
1651647000000|2022-05-04 06:50:00|2252.7|2250.7|2256.8|2254.8|2257.8|2255.8|2252.6|2250.6|365
1651647300000|2022-05-04 06:55:00|2256.7|2254.7|2259.4|2257.4|2259.6|2257.6|2256.7|2254.7|267
1651647600000|2022-05-04 07:00:00|2259.5|2257.5|2262.6|2260.6|2262.6|2260.6|2258.3|2256.3|444
1651647900000|2022-05-04 07:05:00|2262.5|2260.5|2263.4|2261.4|2265.7|2263.7|2262|2260|578
1651648200000|2022-05-04 07:10:00|2263.5|2261.5|2264.2|2262.2|2265.1|2263.1|2262.5|2260.5|413
1651648500000|2022-05-04 07:15:00|2264.4|2262.4|2261|2259|2264.5|2262.5|2259.9|2257.9|366
1651648800000|2022-05-04 07:20:00|2260.9|2258.9|2265.2|2263.2|2265.4|2263.4|2260.9|2258.9|256
1651649100000|2022-05-04 07:25:00|2265.3|2263.3|2264.9|2262.9|2265.5|2263.5|2263.6|2261.6|329
1651649400000|2022-05-04 07:30:00|2264.8|2262.8|2265.4|2263.4|2268.3|2266.3|2264.4|2262.4|405
1651649700000|2022-05-04 07:35:00|2265.3|2263.3|2265.3|2263.3|2265.9|2263.9|2263.5|2261.5|270
1651650000000|2022-05-04 07:40:00|2265.2|2263.2|2267.1|2265.1|2267.9|2265.9|2264.6|2262.6|378
1651650300000|2022-05-04 07:45:00|2267|2265|2265.9|2263.9|2268.6|2266.6|2265.8|2263.8|234
1651650600000|2022-05-04 07:50:00|2265.8|2263.8|2267.4|2265.4|2267.9|2265.9|2264.7|2262.7|309
1651650900000|2022-05-04 07:55:00|2267.2|2265.2|2265.9|2263.9|2267.4|2265.4|2263.6|2261.6|312
1651651200000|2022-05-04 08:00:00|2266.1|2264.1|2266.6|2264.6|2267.9|2265.9|2265.6|2263.6|376
1651651500000|2022-05-04 08:05:00|2266.5|2264.5|2265.3|2263.3|2266.8|2264.8|2263.5|2261.5|366
1651651800000|2022-05-04 08:10:00|2265|2263|2264.7|2262.7|2265.9|2263.9|2264.3|2262.3|335
1651652100000|2022-05-04 08:15:00|2264.8|2262.8|2262.2|2260.2|2265.2|2263.2|2262.1|2260.1|317
1651652400000|2022-05-04 08:20:00|2262.4|2260.4|2264.7|2262.7|2264.8|2262.8|2262|2260|281
1651652700000|2022-05-04 08:25:00|2264.6|2262.6|2263.3|2261.3|2264.7|2262.7|2262.5|2260.5|304
1651653000000|2022-05-04 08:30:00|2263.4|2261.4|2266.4|2264.4|2268.1|2266.1|2262.8|2260.8|374
1651653300000|2022-05-04 08:35:00|2266.5|2264.5|2265.6|2263.6|2266.8|2264.8|2265|2263|305
1651653600000|2022-05-04 08:40:00|2265.7|2263.7|2266.8|2264.8|2266.8|2264.8|2264.3|2262.3|374
1651653900000|2022-05-04 08:45:00|2266.7|2264.7|2269.4|2267.4|2270.2|2268.2|2266.5|2264.5|323
1651654200000|2022-05-04 08:50:00|2269.3|2267.3|2268.4|2266.4|2269.4|2267.4|2267.4|2265.4|294
1651654500000|2022-05-04 08:55:00|2268.5|2266.5|2267.3|2265.3|2269.5|2267.5|2267|2265|213
1651654800000|2022-05-04 09:00:00|2267.4|2265.4|2265.2|2263.2|2267.4|2265.4|2264.5|2262.5|319
1651655100000|2022-05-04 09:05:00|2265.4|2263.4|2261.8|2259.8|2267.3|2265.3|2261.4|2259.4|377
1651655400000|2022-05-04 09:10:00|2261.7|2259.7|2262.5|2260.5|2264|2262|2261.6|2259.6|262
1651655700000|2022-05-04 09:15:00|2262.3|2260.3|2262.1|2260.1|2262.9|2260.9|2260.5|2258.5|355
1651656000000|2022-05-04 09:20:00|2262.2|2260.2|2261.6|2259.6|2262.9|2260.9|2261.2|2259.2|258
1651656300000|2022-05-04 09:25:00|2261.7|2259.7|2260.1|2258.1|2261.9|2259.9|2259.1|2257.1|329
1651656600000|2022-05-04 09:30:00|2260.2|2258.2|2263.6|2261.6|2264.2|2262.2|2259.8|2257.8|515
1651656900000|2022-05-04 09:35:00|2263.5|2261.5|2262.3|2260.3|2263.8|2261.8|2262|2260|319
1651657200000|2022-05-04 09:40:00|2262.2|2260.2|2264.1|2262.1|2264.4|2262.4|2262|2260|232
1651657500000|2022-05-04 09:45:00|2264.2|2262.2|2261.9|2259.9|2264.8|2262.8|2261.5|2259.5|314
1651657800000|2022-05-04 09:50:00|2262|2260|2261.8|2259.8|2262.5|2260.5|2260.8|2258.8|326
1651658100000|2022-05-04 09:55:00|2261.9|2259.9|2263.5|2261.5|2264.5|2262.5|2261.5|2259.5|242
1651658400000|2022-05-04 10:00:00|2263.4|2261.4|2265.8|2263.8|2266|2264|2263.1|2261.1|272
1651658700000|2022-05-04 10:05:00|2265.7|2263.7|2265.5|2263.5|2266.6|2264.6|2264.6|2262.6|240
1651659000000|2022-05-04 10:10:00|2265.6|2263.6|2264.2|2262.2|2265.9|2263.9|2263.5|2261.5|338
1651659300000|2022-05-04 10:15:00|2264|2262|2262.9|2260.9|2264.7|2262.7|2261.5|2259.5|272
1651659600000|2022-05-04 10:20:00|2263|2261|2262.1|2260.1|2263.9|2261.9|2262|2260|252
1651659900000|2022-05-04 10:25:00|2262.2|2260.2|2264.2|2262.2|2265.3|2263.3|2261.6|2259.6|207
1651660200000|2022-05-04 10:30:00|2264.3|2262.3|2261.6|2259.6|2264.9|2262.9|2260.7|2258.7|249
1651660500000|2022-05-04 10:35:00|2261.5|2259.5|2261.8|2259.8|2261.9|2259.9|2260.4|2258.4|232
1651660800000|2022-05-04 10:40:00|2261.9|2259.9|2260.6|2258.6|2262.4|2260.4|2260.5|2258.5|191
1651661100000|2022-05-04 10:45:00|2260.7|2258.7|2261.1|2259.1|2262.4|2260.4|2260.6|2258.6|222
1651661400000|2022-05-04 10:50:00|2261.3|2259.3|2258.1|2256.1|2261.3|2259.3|2257.9|2255.9|268
1651661700000|2022-05-04 10:55:00|2258|2256|2258.2|2256.2|2258.6|2256.6|2256.9|2254.9|237
1651662000000|2022-05-04 11:00:00|2258.1|2256.1|2257.6|2255.6|2260.1|2258.1|2256.7|2254.7|356
1651662300000|2022-05-04 11:05:00|2257.5|2255.5|2257.1|2255.1|2258.4|2256.4|2255.6|2253.6|295
1651662600000|2022-05-04 11:10:00|2256.9|2254.9|2254.4|2252.4|2257.7|2255.7|2254.2|2252.2|335
1651662900000|2022-05-04 11:15:00|2254.3|2252.3|2255|2253|2255.1|2253.1|2253.9|2251.9|256
1651663200000|2022-05-04 11:20:00|2255.1|2253.1|2257.9|2255.9|2258.6|2256.6|2255|2253|237
1651663500000|2022-05-04 11:25:00|2257.8|2255.8|2258.1|2256.1|2259|2257|2257.2|2255.2|160
1651663800000|2022-05-04 11:30:00|2258|2256|2259|2257|2259.5|2257.5|2257.4|2255.4|188
1651664100000|2022-05-04 11:35:00|2259.1|2257.1|2261|2259|2261.1|2259.1|2258.5|2256.5|170
1651664400000|2022-05-04 11:40:00|2260.9|2258.9|2264.6|2262.6|2264.6|2262.6|2260.9|2258.9|196
1651664700000|2022-05-04 11:45:00|2264.7|2262.7|2261.2|2259.2|2264.7|2262.7|2261.2|2259.2|144
1651665000000|2022-05-04 11:50:00|2261.3|2259.3|2262.8|2260.8|2263.5|2261.5|2260.6|2258.6|165
1651665300000|2022-05-04 11:55:00|2262.9|2260.9|2261.5|2259.5|2262.9|2260.9|2261.2|2259.2|128
1651665600000|2022-05-04 12:00:00|2261.4|2259.4|2255.8|2253.8|2261.5|2259.5|2255.7|2253.7|213
1651665900000|2022-05-04 12:05:00|2255.1|2253.1|2248.6|2246.6|2255.3|2253.3|2248.3|2246.3|467
1651666200000|2022-05-04 12:10:00|2248.5|2246.5|2246.6|2243.6|2249.3|2247.3|2237.3|2234.7|735
1651666500000|2022-05-04 12:15:00|2246.7|2243.7|2245.3|2243.3|2248.8|2246.8|2242.3|2240.3|620
1651666800000|2022-05-04 12:20:00|2245.4|2243.4|2238.6|2236.6|2245.5|2243.5|2237.5|2235.5|856
1651667100000|2022-05-04 12:25:00|2239.4|2237.4|2239.5|2236.5|2240.1|2238.1|2235.8|2233.8|641
1651667400000|2022-05-04 12:30:00|2239.4|2236.4|2244.9|2242.9|2246.9|2244.9|2236.1|2234.1|897
1651667700000|2022-05-04 12:35:00|2245.1|2243.1|2248.5|2246.5|2249.5|2247.5|2243.8|2241.8|617
1651668000000|2022-05-04 12:40:00|2248.4|2246.4|2249.1|2247.1|2250.4|2248.4|2245.2|2243.2|597
1651668300000|2022-05-04 12:45:00|2249.2|2247.2|2248.2|2246.2|2250.7|2248.7|2247.8|2245.8|573
1651668600000|2022-05-04 12:50:00|2248.1|2246.1|2249.4|2247.4|2250|2248|2247.6|2245.6|466
1651668900000|2022-05-04 12:55:00|2249.3|2247.3|2239.1|2237.1|2249.4|2247.4|2239.1|2237.1|514
1651669200000|2022-05-04 13:00:00|2239.5|2237.5|2241.3|2239.3|2245|2243|2239.1|2237.1|513
1651669500000|2022-05-04 13:05:00|2241|2239|2235.1|2233.1|2242|2240|2233|2231|567
1651669800000|2022-05-04 13:10:00|2235|2233|2244.2|2242.2|2244.5|2242.5|2234.3|2232.3|689
1651670100000|2022-05-04 13:15:00|2244.1|2242.1|2244.3|2242.3|2246.9|2244.9|2241|2239|746
1651670400000|2022-05-04 13:20:00|2244.2|2242.2|2245.9|2243.9|2248.5|2246.5|2243.6|2241.6|673
1651670700000|2022-05-04 13:25:00|2246|2244|2243.9|2241.9|2247.5|2245.5|2242.6|2240.6|425
1651671000000|2022-05-04 13:30:00|2243.5|2241.5|2240.1|2238.1|2244.8|2242.8|2237.5|2235.5|582
1651671300000|2022-05-04 13:35:00|2239.8|2237.8|2238.7|2236.7|2242.7|2240.7|2231.7|2229.7|693
1651671600000|2022-05-04 13:40:00|2238.6|2236.6|2237.8|2235.8|2240.7|2238.7|2235.5|2233.5|696
1651671900000|2022-05-04 13:45:00|2237.7|2235.7|2231.9|2229.9|2237.9|2235.9|2230.9|2228.9|879
1651672200000|2022-05-04 13:50:00|2231.8|2229.8|2223.2|2221.2|2231.8|2229.8|2222.4|2220.4|1093
1651672500000|2022-05-04 13:55:00|2223|2221|2225.6|2222.6|2228.8|2226.8|2222.9|2220.9|827
1651672800000|2022-05-04 14:00:00|2225.3|2222.3|2226|2224|2230.6|2228.6|2223.8|2221.1|1130
1651673100000|2022-05-04 14:05:00|2226.3|2224.3|2230.9|2228.9|2232.3|2230.3|2224.6|2222.6|975
1651673400000|2022-05-04 14:10:00|2231|2229|2229.3|2227.3|2232.6|2230.6|2226.1|2224.1|867
1651673700000|2022-05-04 14:15:00|2229.4|2227.4|2227.2|2225.2|2230|2228|2225.5|2223.5|837
1651674000000|2022-05-04 14:20:00|2227.3|2225.3|2231.7|2229.7|2232.3|2230.3|2227|2225|737
1651674300000|2022-05-04 14:25:00|2231.9|2229.9|2233.6|2231.6|2235|2233|2230|2228|725
1651674600000|2022-05-04 14:30:00|2233.4|2231.4|2231.8|2229.8|2233.4|2231.4|2230.7|2228.7|658
1651674900000|2022-05-04 14:35:00|2231.7|2229.7|2237.2|2235.2|2238.4|2236.4|2230.6|2228.6|683
1651675200000|2022-05-04 14:40:00|2237|2235|2233.1|2231.1|2237.3|2235.3|2233|2231|667
1651675500000|2022-05-04 14:45:00|2233.2|2231.2|2236.7|2234.7|2236.8|2234.8|2231.2|2229.2|614
1651675800000|2022-05-04 14:50:00|2236.6|2234.6|2236.6|2234.6|2237.1|2235.1|2233.1|2231.1|695
1651676100000|2022-05-04 14:55:00|2236.3|2234.3|2238.6|2236.6|2240.5|2238.5|2236.2|2234.2|683
1651676400000|2022-05-04 15:00:00|2238.9|2236.9|2238.5|2236.5|2239|2237|2234.9|2232.9|522
1651676700000|2022-05-04 15:05:00|2238.6|2236.6|2237.4|2235.4|2239.2|2237.2|2237|2235|476
1651677000000|2022-05-04 15:10:00|2237.3|2235.3|2232.2|2230.2|2237.6|2235.6|2232.1|2230.1|464
1651677300000|2022-05-04 15:15:00|2232.1|2230.1|2233.1|2231.1|2236|2234|2231.2|2229.2|505
1651677600000|2022-05-04 15:20:00|2233|2231|2234.7|2232.7|2235.3|2233.3|2232.2|2230.2|477
1651677900000|2022-05-04 15:25:00|2234.6|2232.6|2233.4|2231.4|2235.5|2233.5|2233.2|2231.2|543
1651678200000|2022-05-04 15:30:00|2233.5|2231.5|2231.7|2229.7|2236.4|2234.4|2231.1|2229.1|521
1651678500000|2022-05-04 15:35:00|2231.5|2229.5|2233.5|2231.5|2234.4|2232.4|2230.5|2228.5|490
1651678800000|2022-05-04 15:40:00|2233.4|2231.4|2233.5|2231.5|2235.1|2233.1|2230.8|2228.8|557
1651679100000|2022-05-04 15:45:00|2233.8|2231.8|2235.4|2233.4|2235.8|2233.8|2230.8|2228.8|474
1651679400000|2022-05-04 15:50:00|2235.3|2233.3|2241|2239|2241|2239|2234.4|2232.4|572
1651679700000|2022-05-04 15:55:00|2240.9|2238.9|2240.5|2238.5|2242.4|2240.4|2239.8|2237.8|533
1651680000000|2022-05-04 16:00:00|2240.3|2238.3|2239.5|2237.5|2241.6|2239.6|2238.7|2236.7|563
1651680300000|2022-05-04 16:05:00|2238.9|2236.9|2238.6|2236.6|2240.2|2238.2|2237.8|2235.8|401
1651680600000|2022-05-04 16:10:00|2238.4|2236.4|2239.3|2237.3|2241.1|2239.1|2237.8|2235.8|441
1651680900000|2022-05-04 16:15:00|2239.4|2237.4|2238.4|2236.4|2239.6|2237.6|2236|2234|479
1651681200000|2022-05-04 16:20:00|2238.5|2236.5|2237.5|2235.5|2241.2|2239.2|2237.2|2235.2|452
1651681500000|2022-05-04 16:25:00|2237.4|2235.4|2240.6|2238.6|2241.8|2239.8|2237.4|2235.4|422
1651681800000|2022-05-04 16:30:00|2240.5|2238.5|2237.6|2235.6|2241.3|2239.3|2237.4|2235.4|406
1651682100000|2022-05-04 16:35:00|2237.7|2235.7|2238.3|2236.3|2238.7|2236.7|2236.6|2234.6|436
1651682400000|2022-05-04 16:40:00|2238.1|2236.1|2239.9|2237.9|2240.7|2238.7|2237.7|2235.7|457
1651682700000|2022-05-04 16:45:00|2240|2238|2238.6|2236.6|2241|2239|2237.3|2235.3|384
1651683000000|2022-05-04 16:50:00|2238.5|2236.5|2239.1|2237.1|2240.7|2238.7|2237.2|2235.2|401
1651683300000|2022-05-04 16:55:00|2239.2|2237.2|2240.7|2238.7|2241.5|2239.5|2239|2237|376
1651683600000|2022-05-04 17:00:00|2240.8|2238.8|2240.4|2238.4|2243|2241|2240.2|2238.2|559
1651683900000|2022-05-04 17:05:00|2240.7|2238.7|2239.4|2237.4|2240.9|2238.9|2237.4|2235.4|445
1651684200000|2022-05-04 17:10:00|2239.3|2237.3|2237.8|2235.8|2239.4|2237.4|2236.2|2234.2|427
1651684500000|2022-05-04 17:15:00|2238.2|2236.2|2238.9|2236.9|2240.4|2238.3|2237.4|2235.2|385
1651684800000|2022-05-04 17:20:00|2239.1|2237.1|2239.8|2237.8|2240.4|2238.4|2236.7|2234.7|571
1651685100000|2022-05-04 17:25:00|2239.5|2237.5|2238.9|2236.9|2241|2239|2238.5|2236.5|476
1651685400000|2022-05-04 17:30:00|2239|2237|2237.4|2235.4|2239.5|2237.5|2236.3|2234.3|406
1651685700000|2022-05-04 17:35:00|2237.3|2235.3|2235.7|2233.7|2237.8|2235.8|2235.2|2233.2|484
1651686000000|2022-05-04 17:40:00|2235.6|2233.6|2235.1|2233.1|2236.3|2234.3|2234.2|2232.2|299
1651686300000|2022-05-04 17:45:00|2235.6|2233.6|2231.9|2229.9|2236|2233.6|2231.4|2229.4|454
1651686600000|2022-05-04 17:50:00|2231.7|2229.7|2234.9|2232.9|2235.5|2233.1|2231.6|2229.6|331
1651686900000|2022-05-04 17:55:00|2235|2233|2237.6|2230.5|2239.1|2236.5|2231.5|2227.6|545
1651687200000|2022-05-04 18:00:00|2236.3|2230.6|2253.2|2250.2|2254.7|2251.7|2231.2|2228|1001
1651687500000|2022-05-04 18:05:00|2253.8|2250.8|2250.4|2248.4|2257.5|2254.5|2246|2243|875
1651687800000|2022-05-04 18:10:00|2250.6|2248.6|2246.7|2244.7|2250.9|2248.9|2243.6|2241.6|972
1651688100000|2022-05-04 18:15:00|2246.6|2244.6|2249.5|2247.5|2254.7|2252.7|2244.9|2242.9|822
1651688400000|2022-05-04 18:20:00|2249.6|2247.6|2251.1|2249.1|2251.8|2249.8|2246.2|2244.2|880
1651688700000|2022-05-04 18:25:00|2251.2|2249.2|2256.1|2254.1|2257.2|2255.2|2249.6|2247.6|905
1651689000000|2022-05-04 18:30:00|2256|2254|2230.4|2227.4|2257.9|2255.6|2229.5|2226.7|1542
1651689300000|2022-05-04 18:35:00|2230.2|2227.2|2248|2245|2251.5|2248.5|2227.8|2225.2|1525
1651689600000|2022-05-04 18:40:00|2248.1|2245.1|2262.8|2259.8|2264.9|2261.9|2244.5|2241.5|1488
1651689900000|2022-05-04 18:45:00|2262.5|2259.5|2270.4|2267.4|2283.9|2280.9|2259.6|2256.6|1545
1651690200000|2022-05-04 18:50:00|2270.6|2267.6|2281.1|2278.1|2282.2|2279.2|2270.6|2267.6|1397
1651690500000|2022-05-04 18:55:00|2280.9|2277.9|2283.9|2280.9|2291.4|2289.3|2280.2|2277.2|1500
1651690800000|2022-05-04 19:00:00|2283.5|2280.5|2278.8|2275.8|2289.1|2286.5|2275.9|2273|1389
1651691100000|2022-05-04 19:05:00|2278.9|2275.9|2285.4|2282.4|2289.9|2286.9|2277.4|2275|1261
1651691400000|2022-05-04 19:10:00|2285.3|2282.3|2292.5|2289.5|2294.1|2291.9|2285.3|2282.3|1250
1651691700000|2022-05-04 19:15:00|2292|2290|2285.4|2283.4|2293.8|2291.6|2283.7|2280.7|1124
1651692000000|2022-05-04 19:20:00|2285.5|2283.5|2294.4|2292.4|2295.7|2293.1|2284.3|2281.9|966
1651692300000|2022-05-04 19:25:00|2294.3|2292.3|2296|2294|2296.5|2294.5|2291.6|2289.6|791
1651692600000|2022-05-04 19:30:00|2296.1|2294.1|2296.9|2294.9|2297.8|2295.7|2289.8|2287.6|936
1651692900000|2022-05-04 19:35:00|2296.8|2294.8|2298.1|2296.1|2301|2299|2295.6|2293.6|918
1651693200000|2022-05-04 19:40:00|2298.3|2296.3|2304.1|2302.1|2305.1|2303.1|2297.5|2295.5|801
1651693500000|2022-05-04 19:45:00|2304.2|2302.2|2305.2|2303.2|2306.5|2304.4|2299.8|2297.4|726
1651693800000|2022-05-04 19:50:00|2305.4|2303.4|2304.3|2302.3|2309.1|2306.7|2303.4|2300.5|687
1651694100000|2022-05-04 19:55:00|2304.4|2302.4|2305.5|2303.5|2307.1|2305|2302.3|2299.9|758
1651694400000|2022-05-04 20:00:00|2305.6|2303.6|2307.3|2305.3|2307.8|2305.8|2303.2|2300.6|502
1651694700000|2022-05-04 20:05:00|2307.4|2305.4|2310.3|2308.3|2310.4|2308.4|2306.8|2304.8|398
1651695000000|2022-05-04 20:10:00|2310.2|2308.2|2308.6|2306.6|2310.6|2308.6|2308.1|2306.1|284
1651695300000|2022-05-04 20:15:00|2308.5|2306.5|2302.7|2300.7|2308.9|2306.9|2302.4|2300.4|388
1651695600000|2022-05-04 20:20:00|2302.6|2300.6|2301.4|2299.4|2303.9|2301.9|2301.2|2299.2|315
1651695900000|2022-05-04 20:25:00|2301.5|2299.5|2302.4|2300.4|2302.9|2300.9|2299.8|2297.8|289
1651696200000|2022-05-04 20:30:00|2302.6|2300.6|2302.3|2300.3|2303.5|2301.5|2301.6|2299.6|255
1651696500000|2022-05-04 20:35:00|2302.5|2300.5|2302.8|2300.8|2302.8|2300.8|2301.8|2299.8|114
1651696800000|2022-05-04 20:40:00|2302.7|2300.7|2301.6|2299.6|2303.4|2301.4|2300.9|2298.9|177
1651697100000|2022-05-04 20:45:00|2301.4|2299.4|2300|2298|2303|2300|2299.9|2296.9|244
1651697400000|2022-05-04 20:50:00|2300.1|2298.1|2301.6|2298.6|2304.1|2301.1|2300|2297.9|215
1651697700000|2022-05-04 20:55:00|2301.2|2298.2|2298.8|2295.8|2302.2|2299.2|2298.7|2293.8|295
1651701600000|2022-05-04 22:00:00|2306.4|2297.4|2298.2|2295.2|2306.4|2300.2|2297.2|2293.4|552
1651701900000|2022-05-04 22:05:00|2297.7|2294.7|2297.8|2294.8|2299.2|2295.5|2295.7|2293.2|262
1651702200000|2022-05-04 22:10:00|2297.9|2294.9|2296|2294|2299.1|2296.6|2294.7|2292.4|333
1651702500000|2022-05-04 22:15:00|2296.6|2293.6|2296.7|2294.7|2298|2295.4|2295.4|2293|220
1651702800000|2022-05-04 22:20:00|2296.6|2294.6|2295.7|2292.7|2300.4|2296|2295.2|2291.1|282
1651703100000|2022-05-04 22:25:00|2295.6|2292.6|2296.2|2293.2|2299.2|2294.1|2295.2|2290.7|237
1651703400000|2022-05-04 22:30:00|2296.1|2293.1|2294.9|2292.9|2296.3|2293.8|2294.3|2292|208
1651703700000|2022-05-04 22:35:00|2294.8|2292.8|2294.9|2292.9|2295.9|2293.3|2293.8|2291.4|198
1651704000000|2022-05-04 22:40:00|2295|2293|2294.6|2292.6|2296.2|2293.5|2293.7|2291.2|226
1651704300000|2022-05-04 22:45:00|2294.7|2292.7|2293.2|2291.2|2295.2|2293.1|2293.1|2291.1|199
1651704600000|2022-05-04 22:50:00|2293.1|2291.1|2294.2|2292.2|2295|2292.5|2292.6|2290.2|164
1651704900000|2022-05-04 22:55:00|2294|2292|2294|2292|2295.5|2293.5|2293.6|2291.5|163
1651705200000|2022-05-04 23:00:00|2294.1|2292.1|2295.6|2293.6|2296.2|2293.9|2293.9|2291.9|203
1651705500000|2022-05-04 23:05:00|2295.5|2293.5|2296.3|2294.3|2297|2294.3|2295.1|2293.1|129
1651705800000|2022-05-04 23:10:00|2296.1|2294.1|2296.5|2294.5|2297.7|2295.3|2295.3|2293.1|219
1651706100000|2022-05-04 23:15:00|2296.4|2294.4|2298.6|2295.6|2299.1|2296.1|2295.9|2293.8|347
1651706400000|2022-05-04 23:20:00|2299.1|2296.1|2296.9|2294.9|2299.5|2296.7|2296.6|2294.3|205
1651706700000|2022-05-04 23:25:00|2296.6|2294.6|2297.4|2295.4|2299|2296|2296.6|2294.3|191
1651707000000|2022-05-04 23:30:00|2297.2|2295.2|2296.1|2294.1|2298|2295.4|2295.6|2293|210
1651707300000|2022-05-04 23:35:00|2296|2294|2297.6|2295.6|2299.2|2296.6|2296|2293.6|200
1651707600000|2022-05-04 23:40:00|2297.8|2295.8|2299.3|2297.3|2300.1|2297.6|2297.5|2295.5|174
1651707900000|2022-05-04 23:45:00|2299.1|2297.1|2300|2298|2300.2|2298.2|2298.2|2296.2|193
1651708200000|2022-05-04 23:50:00|2299.9|2297.9|2302.5|2300.5|2303.1|2300.9|2299.6|2297.6|270
1651708500000|2022-05-04 23:55:00|2302.7|2300.7|2301.5|2299.5|2303.3|2301.3|2300.5|2298.5|270
1651708800000|2022-05-05 00:00:00|2301.8|2299.8|2304.6|2302.6|2305.1|2303.1|2301.3|2299.3|369
1651709100000|2022-05-05 00:05:00|2304.4|2302.4|2303.2|2301.2|2305.2|2303.1|2301.7|2299.7|336
1651709400000|2022-05-05 00:10:00|2303.6|2301.6|2301.2|2299.2|2304.3|2302.3|2300.9|2298.9|344
1651709700000|2022-05-05 00:15:00|2301.4|2299.4|2302|2300|2302.1|2300.1|2300.3|2298.3|255
1651710000000|2022-05-05 00:20:00|2301.9|2299.9|2301.4|2299.4|2304.6|2302.2|2301.3|2299.3|317
1651710300000|2022-05-05 00:25:00|2301.3|2299.3|2298.6|2296.6|2302.8|2300.4|2298.4|2296.3|200
1651710600000|2022-05-05 00:30:00|2298.7|2296.7|2299.6|2297.6|2300.2|2298.2|2298.1|2296.1|358
1651710900000|2022-05-05 00:35:00|2299.7|2297.7|2298|2296|2301|2298.8|2297.9|2295.9|254
1651711200000|2022-05-05 00:40:00|2298.1|2296.1|2298.2|2296.2|2300.3|2297.6|2298|2296|170
1651711500000|2022-05-05 00:45:00|2298.1|2296.1|2297.3|2295.3|2298.2|2296.2|2295.5|2293.5|252
1651711800000|2022-05-05 00:50:00|2297.4|2295.4|2297.6|2295.6|2298.7|2296.7|2295.4|2293.4|350
1651712100000|2022-05-05 00:55:00|2297.5|2295.5|2307.4|2305.4|2307.8|2305.8|2297.5|2295.5|442
1651712400000|2022-05-05 01:00:00|2307.2|2305.2|2314.7|2312.7|2329.4|2327.4|2307.2|2305.2|1369
1651712700000|2022-05-05 01:05:00|2314.4|2312.4|2317.6|2315.6|2318.8|2316.8|2313.9|2311.9|920
1651713000000|2022-05-05 01:10:00|2317.5|2315.5|2319.6|2317.6|2321|2319|2317.4|2314.9|784
1651713300000|2022-05-05 01:15:00|2319.5|2317.5|2320.5|2318.5|2321.1|2319.1|2317.9|2315.9|635
1651713600000|2022-05-05 01:20:00|2320.4|2318.4|2320.9|2318.9|2325.9|2323.9|2320.4|2318.4|685
1651713900000|2022-05-05 01:25:00|2320.8|2318.8|2324.1|2322.1|2325.3|2323.3|2319.6|2317.6|524
1651714200000|2022-05-05 01:30:00|2324.2|2322.2|2323.7|2321.7|2325.8|2323.8|2322.7|2320.5|717
1651714500000|2022-05-05 01:35:00|2323.6|2321.6|2327.4|2325.4|2328.8|2326.8|2323|2321|545
1651714800000|2022-05-05 01:40:00|2327.3|2325.3|2325.5|2323.5|2328|2326|2324.3|2322.3|644
1651715100000|2022-05-05 01:45:00|2325.4|2323.4|2325.9|2323.9|2327.7|2325.7|2325.2|2323.2|540
1651715400000|2022-05-05 01:50:00|2326.2|2324.2|2321.8|2319.8|2327.2|2325.2|2321.6|2319.6|475
1651715700000|2022-05-05 01:55:00|2321.9|2319.9|2322.5|2320.5|2323.2|2321.2|2320.5|2318.5|475
1651716000000|2022-05-05 02:00:00|2322.4|2320.4|2320.6|2318.6|2322.4|2320.4|2319.2|2317.2|630
1651716300000|2022-05-05 02:05:00|2320.7|2318.7|2321.3|2319.3|2322.3|2320.3|2319.7|2317.7|405
1651716600000|2022-05-05 02:10:00|2321.2|2319.2|2322|2320|2323|2321|2320.9|2318.9|501
1651716900000|2022-05-05 02:15:00|2322.1|2320.1|2323.5|2321.5|2323.6|2321.6|2321|2319|456
1651717200000|2022-05-05 02:20:00|2323.3|2321.3|2321.7|2319.7|2323.7|2321.7|2321.6|2319.6|314
1651717500000|2022-05-05 02:25:00|2321.8|2319.8|2322.3|2320.3|2322.4|2320.4|2321.4|2319.4|208
1651717800000|2022-05-05 02:30:00|2322.2|2320.2|2323.3|2321.3|2324.2|2322.2|2321.9|2319.9|396
1651718100000|2022-05-05 02:35:00|2323.4|2321.4|2325.3|2323.3|2326.9|2324.9|2323.3|2321.3|491
1651718400000|2022-05-05 02:40:00|2325.4|2323.4|2325.4|2323.4|2326.3|2324.3|2324.1|2322.1|442
1651718700000|2022-05-05 02:45:00|2325.3|2323.3|2324.3|2322.3|2325.6|2323.6|2324|2322|417
1651719000000|2022-05-05 02:50:00|2324.4|2322.4|2324.6|2322.6|2325.8|2323.8|2322.7|2320.7|353
1651719300000|2022-05-05 02:55:00|2324.5|2322.5|2321.2|2319.2|2325.5|2323.5|2320.8|2318.8|361
1651719600000|2022-05-05 03:00:00|2321|2319|2322|2320|2322.4|2320.4|2320.4|2318.4|319
1651719900000|2022-05-05 03:05:00|2321.9|2319.9|2321.6|2319.6|2322.7|2320.7|2321.4|2319.4|270
1651720200000|2022-05-05 03:10:00|2321.5|2319.5|2322.1|2320.1|2322.7|2320.7|2320.9|2318.9|249
1651720500000|2022-05-05 03:15:00|2322|2320|2321.6|2319.6|2322.6|2320.6|2320.9|2318.9|249
1651720800000|2022-05-05 03:20:00|2321.4|2319.4|2320.9|2318.9|2321.9|2319.9|2320.4|2318.4|308
1651721100000|2022-05-05 03:25:00|2320.7|2318.7|2320.8|2318.8|2321.4|2319.4|2320.4|2318.4|239
1651721400000|2022-05-05 03:30:00|2320.9|2318.9|2318.1|2316.1|2320.9|2318.9|2316.8|2314.8|336
1651721700000|2022-05-05 03:35:00|2318|2316|2318.2|2316.2|2319|2317|2317.4|2315.4|201
1651722000000|2022-05-05 03:40:00|2318.3|2316.3|2320.5|2318.5|2321.7|2319.7|2318.2|2316.2|241
1651722300000|2022-05-05 03:45:00|2320.6|2318.6|2319|2317|2320.6|2318.6|2318.8|2316.8|217
1651722600000|2022-05-05 03:50:00|2319.3|2317.3|2315.3|2313.3|2319.3|2317.3|2315.1|2313.1|344
1651722900000|2022-05-05 03:55:00|2315.4|2313.4|2315.8|2313.8|2316.2|2314.2|2314.8|2312.8|198
1651723200000|2022-05-05 04:00:00|2315.7|2313.7|2316.2|2314.2|2316.5|2314.5|2314.8|2312.8|245
1651723500000|2022-05-05 04:05:00|2316.3|2314.3|2314.2|2312.2|2316.5|2314.5|2313.8|2311.8|207
1651723800000|2022-05-05 04:10:00|2314.1|2312.1|2312.9|2310.9|2314.7|2312.7|2312.5|2310.5|153
1651724100000|2022-05-05 04:15:00|2313|2311|2310.4|2308.4|2313.4|2311.4|2310|2308|197
1651724400000|2022-05-05 04:20:00|2310.6|2308.6|2310.6|2308.6|2311|2309|2309.5|2307.5|161
1651724700000|2022-05-05 04:25:00|2310.7|2308.7|2311.1|2309.1|2311.3|2309.3|2309.2|2307.2|268
1651725000000|2022-05-05 04:30:00|2311.4|2309.4|2311.1|2309.1|2311.4|2309.4|2310.5|2308.5|106
1651725300000|2022-05-05 04:35:00|2311.2|2309.2|2309.9|2307.9|2311.5|2309.5|2309.6|2307.6|180
1651725600000|2022-05-05 04:40:00|2310.1|2308.1|2309.9|2307.9|2311|2309|2309.6|2307.6|221
1651725900000|2022-05-05 04:45:00|2310|2308|2312.1|2310.1|2312.6|2310.6|2309.2|2307.2|258
1651726200000|2022-05-05 04:50:00|2312.2|2310.2|2312.7|2310.7|2314.5|2312|2311.3|2309.3|242
1651726500000|2022-05-05 04:55:00|2313.2|2311.2|2313.7|2311.7|2315|2313|2313.2|2310.9|194
1651726800000|2022-05-05 05:00:00|2313.6|2311.6|2311.3|2309.3|2314.1|2312.1|2310.6|2308.6|379
1651727100000|2022-05-05 05:05:00|2311.4|2309.4|2308.7|2306.7|2311.6|2309.6|2307.9|2305.9|402
1651727400000|2022-05-05 05:10:00|2308.9|2306.9|2310.4|2308.4|2310.6|2308.6|2308.3|2306.3|314
1651727700000|2022-05-05 05:15:00|2310.5|2308.5|2311.6|2309.6|2313.3|2311.3|2310.1|2308.1|295
1651728000000|2022-05-05 05:20:00|2311.7|2309.7|2314.1|2312.1|2314.5|2312.5|2311.1|2309.1|335
1651728300000|2022-05-05 05:25:00|2314.2|2312.2|2314.3|2312.3|2315|2313|2312.3|2310.3|259
1651728600000|2022-05-05 05:30:00|2314.2|2312.2|2314.7|2312.7|2317.1|2315.1|2313.5|2311.5|517
1651728900000|2022-05-05 05:35:00|2314.6|2312.6|2316.4|2314.4|2318.1|2316.1|2314.5|2312.5|391
1651729200000|2022-05-05 05:40:00|2316.3|2314.3|2317.1|2315.1|2317.2|2315.2|2314.8|2312.8|349
1651729500000|2022-05-05 05:45:00|2317|2315|2321.8|2319.8|2321.8|2319.8|2316.4|2314.4|401
1651729800000|2022-05-05 05:50:00|2322|2320|2318.5|2316.5|2322|2320|2318.2|2316.2|427
1651730100000|2022-05-05 05:55:00|2318.6|2316.6|2317.4|2314.4|2318.8|2316.8|2316.3|2314.3|370
1651730400000|2022-05-05 06:00:00|2317.8|2314.8|2317.1|2315.1|2317.8|2315.7|2315.1|2313.1|620
1651730700000|2022-05-05 06:05:00|2317.2|2315.2|2316.7|2314.7|2317.8|2315.8|2315.9|2313.9|458
1651731000000|2022-05-05 06:10:00|2316.8|2314.8|2316.5|2314.5|2318.4|2316.4|2316|2314|328
1651731300000|2022-05-05 06:15:00|2316.6|2314.6|2317.7|2315.7|2321.1|2319.1|2316.5|2314.5|587
1651731600000|2022-05-05 06:20:00|2317.9|2315.9|2318|2316|2318.9|2316.9|2317|2315|533
1651731900000|2022-05-05 06:25:00|2318.1|2316.1|2312.3|2310.3|2318.3|2316.3|2311.7|2309.7|550
1651732200000|2022-05-05 06:30:00|2312.4|2310.4|2310.7|2308.7|2312.9|2310.9|2310.4|2308.4|455
1651732500000|2022-05-05 06:35:00|2310.8|2308.8|2314.5|2312.5|2315.2|2313.2|2310.7|2308.7|596
1651732800000|2022-05-05 06:40:00|2314.4|2312.4|2314.9|2312.9|2316.1|2314.1|2313.4|2311.4|425
1651733100000|2022-05-05 06:45:00|2315.1|2313.1|2313.3|2311.3|2315.1|2313.1|2312.2|2310.2|459
1651733400000|2022-05-05 06:50:00|2313.2|2311.2|2313.9|2311.9|2314.2|2312.2|2312.1|2310.1|414
1651733700000|2022-05-05 06:55:00|2314|2312|2312.4|2310.4|2315.3|2313.3|2312.4|2310.4|486
1651734000000|2022-05-05 07:00:00|2312.6|2310.6|2307.1|2305.1|2313.9|2311.9|2307|2305|755
1651734300000|2022-05-05 07:05:00|2307.3|2305.3|2300.6|2298.6|2308.7|2306.7|2296.4|2294.4|941
1651734600000|2022-05-05 07:10:00|2300.4|2298.4|2305.2|2303.2|2306.4|2304|2300.1|2298.1|511
1651734900000|2022-05-05 07:15:00|2305.3|2303.3|2301.4|2299.4|2305.6|2303.6|2296.6|2294.6|595
1651735200000|2022-05-05 07:20:00|2300.9|2298.9|2303.1|2301.1|2307.5|2305.5|2300.9|2298.9|645
1651735500000|2022-05-05 07:25:00|2303|2301|2299.2|2297.2|2303.2|2301.2|2297.2|2295.2|579
1651735800000|2022-05-05 07:30:00|2299.3|2297.3|2301.5|2299.5|2302.9|2300.9|2299.3|2297.3|529
1651736100000|2022-05-05 07:35:00|2301.6|2299.6|2300.1|2298.1|2303|2301|2299.7|2297.7|609
1651736400000|2022-05-05 07:40:00|2300|2298|2305.3|2303.3|2305.7|2303.7|2299.8|2297.8|421
1651736700000|2022-05-05 07:45:00|2305.5|2303.5|2306.1|2304.1|2307.1|2305.1|2304.1|2302.1|362
1651737000000|2022-05-05 07:50:00|2306|2304|2306.2|2304.2|2306.6|2304.6|2304.1|2302.1|355
1651737300000|2022-05-05 07:55:00|2306.1|2304.1|2304.6|2302.6|2307.7|2305.7|2304.6|2302.6|371
1651737600000|2022-05-05 08:00:00|2304.7|2302.7|2297.4|2295.4|2305|2303|2297.1|2295.1|466
1651737900000|2022-05-05 08:05:00|2297.5|2295.5|2297.8|2295.8|2300.4|2298.4|2295.7|2293.7|516
1651738200000|2022-05-05 08:10:00|2297.9|2295.9|2295.4|2293.4|2297.9|2295.9|2294.8|2292.8|671
1651738500000|2022-05-05 08:15:00|2295.5|2293.5|2292.4|2290.4|2296.5|2294.5|2292|2290|624
1651738800000|2022-05-05 08:20:00|2292.3|2290.3|2292.5|2290.5|2294.2|2292.2|2290.9|2288.9|569
1651739100000|2022-05-05 08:25:00|2292.4|2290.4|2293.4|2291.4|2294.1|2292.1|2291.1|2289.1|462
1651739400000|2022-05-05 08:30:00|2293.3|2291.3|2292.9|2290.9|2293.8|2291.8|2289.9|2287.9|537
1651739700000|2022-05-05 08:35:00|2293|2291|2293|2291|2294|2292|2292|2290|723
1651740000000|2022-05-05 08:40:00|2292.8|2290.8|2291.7|2289.7|2292.8|2290.8|2291|2289|355
1651740300000|2022-05-05 08:45:00|2291.6|2289.6|2295|2293|2296.7|2294.7|2290.4|2288.4|505
1651740600000|2022-05-05 08:50:00|2294.9|2292.9|2295.5|2293.5|2296|2294|2293.8|2291.8|501
1651740900000|2022-05-05 08:55:00|2295.2|2293.2|2297.2|2295.2|2297.2|2295.2|2294.2|2292.2|407
1651741200000|2022-05-05 09:00:00|2297.1|2295.1|2299.5|2297.5|2300.5|2298.5|2294.7|2292.7|483
1651741500000|2022-05-05 09:05:00|2299.6|2297.6|2301.3|2299.3|2301.7|2299.7|2298.2|2296.2|406
1651741800000|2022-05-05 09:10:00|2301.1|2299.1|2301|2299|2302.8|2300.8|2300|2298|412
1651742100000|2022-05-05 09:15:00|2300.9|2298.9|2299.4|2297.4|2301.2|2299.2|2299|2297|412
1651742400000|2022-05-05 09:20:00|2299.5|2297.5|2296.9|2294.9|2300.9|2298.9|2296.3|2294.3|424
1651742700000|2022-05-05 09:25:00|2297.1|2295.1|2299.3|2297.3|2301.4|2299.4|2296.9|2294.9|327
1651743000000|2022-05-05 09:30:00|2299.2|2297.2|2299.3|2297.3|2301.5|2299.5|2299.1|2297.1|355
1651743300000|2022-05-05 09:35:00|2299.4|2297.4|2297.6|2295.6|2299.6|2297.6|2297.6|2295.6|315
1651743600000|2022-05-05 09:40:00|2297.7|2295.7|2297.1|2295.1|2298.9|2296.9|2296.5|2294.5|300
1651743900000|2022-05-05 09:45:00|2297|2295|2295.4|2293.4|2297.2|2295.2|2295.3|2293.3|335
1651744200000|2022-05-05 09:50:00|2295.5|2293.5|2299.6|2297.6|2300.2|2298.2|2295.4|2293.4|475
1651744500000|2022-05-05 09:55:00|2299.7|2297.7|2299.1|2297.1|2299.7|2297.7|2297.9|2295.9|265
1651744800000|2022-05-05 10:00:00|2299.2|2297.2|2302.6|2300.6|2304.8|2302.8|2298.8|2296.8|504
1651745100000|2022-05-05 10:05:00|2302.7|2300.7|2303.3|2301.3|2305|2303|2302.5|2300.5|311
1651745400000|2022-05-05 10:10:00|2303.2|2301.2|2303.8|2301.8|2304.1|2302.1|2300.8|2298.8|411
1651745700000|2022-05-05 10:15:00|2303.9|2301.9|2301.4|2299.4|2305.2|2303.2|2301.4|2299.4|305
1651746000000|2022-05-05 10:20:00|2301.5|2299.5|2299.5|2297.5|2301.6|2299.6|2298.8|2296.8|345
1651746300000|2022-05-05 10:25:00|2299.4|2297.4|2298|2296|2300.2|2298.2|2297.5|2295.5|295
1651746600000|2022-05-05 10:30:00|2297.9|2295.9|2296.8|2294.8|2298.7|2296.7|2295.7|2293.7|360
1651746900000|2022-05-05 10:35:00|2296.7|2294.7|2294.7|2292.7|2296.8|2294.8|2294.1|2292.1|314
1651747200000|2022-05-05 10:40:00|2294.8|2292.8|2290.1|2288.1|2294.9|2292.9|2290.1|2288.1|419
1651747500000|2022-05-05 10:45:00|2290.2|2288.2|2290.8|2288.8|2291.5|2289.5|2289.9|2287.9|365
1651747800000|2022-05-05 10:50:00|2290.7|2288.7|2293|2291|2293.8|2291.8|2290.6|2288.6|407
1651748100000|2022-05-05 10:55:00|2292.7|2290.7|2293.3|2290.3|2293.9|2291.8|2291.6|2289.5|519
1651748400000|2022-05-05 11:00:00|2293.4|2290.4|2292.6|2289.6|2295.2|2292.6|2290.8|2288.1|1132
1651748700000|2022-05-05 11:05:00|2293.1|2290.1|2299.4|2296.4|2299.6|2296.6|2292.2|2289.2|740
1651749000000|2022-05-05 11:10:00|2299.5|2296.5|2298.3|2296.3|2301|2298.5|2296.9|2294.2|623
1651749300000|2022-05-05 11:15:00|2298.2|2296.2|2296.3|2294.3|2298.8|2296.8|2295.3|2293.3|539
1651749600000|2022-05-05 11:20:00|2296.2|2294.2|2296|2294|2297.7|2295.7|2295|2293|475
1651749900000|2022-05-05 11:25:00|2295.9|2293.9|2293.2|2291.2|2296.1|2294.1|2293.1|2291.1|413
1651750200000|2022-05-05 11:30:00|2293.1|2291.1|2295.5|2293.5|2297.2|2295.2|2292.6|2290.6|537
1651750500000|2022-05-05 11:35:00|2295.4|2293.4|2297.7|2295.7|2300.1|2298.1|2294.5|2292.5|563
1651750800000|2022-05-05 11:40:00|2297.8|2295.8|2300.3|2298.3|2300.8|2298.8|2296|2294|549
1651751100000|2022-05-05 11:45:00|2300.2|2298.2|2301.5|2299.5|2302.2|2300.2|2299.8|2297.8|402
1651751400000|2022-05-05 11:50:00|2301.4|2299.4|2304.8|2302.8|2306.3|2304.3|2301.4|2299.4|410
1651751700000|2022-05-05 11:55:00|2304.7|2302.7|2304|2302|2306.3|2304.3|2303.9|2301.9|567
1651752000000|2022-05-05 12:00:00|2303.9|2301.9|2303.4|2301.4|2305.9|2303.9|2300.8|2298.8|653
1651752300000|2022-05-05 12:05:00|2303.3|2301.3|2302.7|2300.7|2304.9|2302.9|2302.2|2300.2|573
1651752600000|2022-05-05 12:10:00|2302.8|2300.8|2300.4|2298.4|2303.3|2301.3|2297.5|2295.5|620
1651752900000|2022-05-05 12:15:00|2300.2|2298.2|2305.2|2303.2|2306.1|2304.1|2299.7|2297.7|700
1651753200000|2022-05-05 12:20:00|2305.3|2303.3|2300.9|2298.9|2308.9|2306.9|2299.9|2297.9|956
1651753500000|2022-05-05 12:25:00|2301.1|2299.1|2300.8|2298.8|2301.7|2299.7|2297.3|2295.3|638
1651753800000|2022-05-05 12:30:00|2301|2299|2308.2|2306.2|2312.7|2310.7|2300.8|2298.8|998
1651754100000|2022-05-05 12:35:00|2308.1|2306.1|2309.9|2307.9|2312|2310|2305.9|2303.9|794
1651754400000|2022-05-05 12:40:00|2310|2308|2305.2|2303.2|2310|2308|2304.6|2302.6|660
1651754700000|2022-05-05 12:45:00|2305.4|2303.4|2319.8|2317.8|2320|2318|2304.5|2302.5|800
1651755000000|2022-05-05 12:50:00|2319.9|2317.9|2322.4|2320.4|2324.6|2322.6|2318.2|2316.2|838
1651755300000|2022-05-05 12:55:00|2322.7|2320.7|2323.6|2321.6|2325.4|2323.4|2320.4|2318.4|797
1651755600000|2022-05-05 13:00:00|2323.9|2321.9|2315.5|2313.5|2324|2322|2314.1|2312.1|954
1651755900000|2022-05-05 13:05:00|2315.7|2313.7|2313.7|2311.7|2318.2|2316.2|2313.4|2311.4|786
1651756200000|2022-05-05 13:10:00|2313.5|2311.5|2318.3|2316.3|2320|2318|2313.4|2311.4|718
1651756500000|2022-05-05 13:15:00|2318.2|2316.2|2314.8|2312.8|2318.2|2316.2|2313.5|2311.5|847
1651756800000|2022-05-05 13:20:00|2314.6|2312.6|2306.9|2304.9|2314.6|2312.6|2303.9|2301.9|956
1651757100000|2022-05-05 13:25:00|2307.1|2305.1|2309.9|2307.9|2311.3|2309.3|2306.9|2304.9|842
1651757400000|2022-05-05 13:30:00|2309.8|2307.8|2303.3|2301.3|2310.9|2308.9|2302.7|2300.7|1156
1651757700000|2022-05-05 13:35:00|2303.4|2301.4|2302.2|2300.2|2305.3|2303.3|2296.7|2294.7|1227
1651758000000|2022-05-05 13:40:00|2302.1|2300.1|2295.4|2293.4|2302.1|2300.1|2295|2293|1065
1651758300000|2022-05-05 13:45:00|2295.3|2293.3|2290.6|2288.6|2296.7|2294.7|2290.2|2288.2|1139
1651758600000|2022-05-05 13:50:00|2290.5|2288.5|2293.6|2291.6|2295.2|2293.2|2288.6|2286.6|941
1651758900000|2022-05-05 13:55:00|2293.4|2291.4|2292.8|2290.8|2294.9|2292.9|2288.8|2286.8|928
1651759200000|2022-05-05 14:00:00|2292.9|2290.9|2286.1|2284.1|2292.9|2290.9|2285.8|2283.8|961
1651759500000|2022-05-05 14:05:00|2286|2284|2281.8|2279.8|2288.2|2286.2|2279.9|2277.9|1075
1651759800000|2022-05-05 14:10:00|2281.6|2279.6|2280.8|2278.8|2284.6|2282.6|2273.6|2271.6|1247
1651760100000|2022-05-05 14:15:00|2280.6|2278.6|2284.4|2282.4|2284.5|2282.5|2279|2277|1105
1651760400000|2022-05-05 14:20:00|2284.3|2282.3|2276.7|2274.7|2285.9|2283.9|2276.7|2274.7|1211
1651760700000|2022-05-05 14:25:00|2276.8|2274.8|2277.7|2275.7|2279.8|2277.8|2273.9|2271.9|962
1651761000000|2022-05-05 14:30:00|2277.8|2275.8|2277.2|2275.2|2279.8|2277.8|2273.3|2271.3|909
1651761300000|2022-05-05 14:35:00|2277.8|2275.8|2279.7|2277.7|2282.8|2280.8|2274.9|2272.9|892
1651761600000|2022-05-05 14:40:00|2279.4|2277.4|2273.8|2271.8|2280.7|2278.7|2270.5|2268.5|837
1651761900000|2022-05-05 14:45:00|2273.7|2271.7|2265.6|2263.6|2274.6|2272.6|2264.1|2261.5|841
1651762200000|2022-05-05 14:50:00|2265.4|2263.4|2271.3|2269.3|2272.5|2269.9|2265.1|2262.8|1033
1651762500000|2022-05-05 14:55:00|2271.1|2269.1|2272.5|2270.5|2273.3|2270.9|2268.3|2265.9|850
1651762800000|2022-05-05 15:00:00|2272.6|2270.6|2265.6|2263.6|2272.6|2270.6|2265|2262.5|795
1651763100000|2022-05-05 15:05:00|2265.5|2263.5|2262.1|2260.1|2267.8|2265.1|2258.1|2255.3|1215
1651763400000|2022-05-05 15:10:00|2262|2260|2261.3|2259.3|2262.6|2260.6|2257|2255|967
1651763700000|2022-05-05 15:15:00|2261.2|2259.2|2259.4|2256.4|2264.5|2261.7|2258.3|2255.8|879
1651764000000|2022-05-05 15:20:00|2259.3|2256.3|2252.7|2249.7|2260.7|2258.1|2251.9|2249.5|1082
1651764300000|2022-05-05 15:25:00|2252.9|2249.9|2255|2253|2255.5|2253|2250.1|2247.7|916
1651764600000|2022-05-05 15:30:00|2254.7|2252.7|2258.7|2255.7|2262|2259.7|2253.5|2250.9|882
1651764900000|2022-05-05 15:35:00|2258.6|2255.6|2259.4|2257.4|2261.1|2258.8|2258.1|2255.1|819
1651765200000|2022-05-05 15:40:00|2259.2|2257.2|2259.2|2257.2|2260.3|2258.3|2256.7|2254.6|790
1651765500000|2022-05-05 15:45:00|2259.4|2257.4|2252.8|2250.8|2259.5|2257.5|2250|2247.5|886
1651765800000|2022-05-05 15:50:00|2252.7|2250.7|2243.9|2241.9|2253.6|2251.6|2243.6|2241.6|1020
1651766100000|2022-05-05 15:55:00|2244|2242|2241.8|2239.8|2246.1|2244|2241.1|2239.1|914
1651766400000|2022-05-05 16:00:00|2241.3|2239.3|2237|2235|2241.9|2239.5|2234.7|2232.1|980
1651766700000|2022-05-05 16:05:00|2236.9|2234.9|2239.6|2237.6|2240.2|2238|2235.1|2232.5|800
1651767000000|2022-05-05 16:10:00|2239.7|2237.7|2239.2|2236.2|2240.2|2238|2236|2234|775
1651767300000|2022-05-05 16:15:00|2239.5|2236.5|2239.7|2236.7|2240.3|2238|2235.9|2232.9|863
1651767600000|2022-05-05 16:20:00|2239.8|2236.8|2236.3|2234.3|2239.8|2236.9|2233.2|2230.6|726
1651767900000|2022-05-05 16:25:00|2236.5|2234.5|2242.3|2239.3|2242.7|2239.7|2236.3|2234|658
1651768200000|2022-05-05 16:30:00|2242.2|2239.2|2242.4|2240.4|2243.6|2240.9|2240.2|2237.2|666
1651768500000|2022-05-05 16:35:00|2242.3|2240.3|2240.2|2238.2|2242.7|2240.3|2238.7|2236.7|613
1651768800000|2022-05-05 16:40:00|2240.3|2238.3|2236.5|2234.5|2240.8|2238.4|2235.4|2232.9|661
1651769100000|2022-05-05 16:45:00|2236.4|2234.4|2236.2|2233.2|2239.4|2237.1|2235.6|2232.9|609
1651769400000|2022-05-05 16:50:00|2235.9|2232.9|2241.1|2239.1|2243.6|2241.4|2234.2|2231.8|729
1651769700000|2022-05-05 16:55:00|2241.3|2239.3|2245.9|2243.9|2246.5|2244|2241.2|2238.9|674
1651770000000|2022-05-05 17:00:00|2246|2244|2249.7|2247.7|2251.7|2249.1|2245.4|2242.7|787
1651770300000|2022-05-05 17:05:00|2249.8|2247.8|2253.9|2251.9|2256.8|2254.2|2249.3|2246.5|730
1651770600000|2022-05-05 17:10:00|2253.4|2251.4|2249.3|2247.3|2253.9|2251.7|2248.6|2246.5|763
1651770900000|2022-05-05 17:15:00|2249.2|2247.2|2246.6|2243.6|2252.2|2249.2|2246.3|2243.3|578
1651771200000|2022-05-05 17:20:00|2246.7|2243.7|2245|2242|2247.6|2244.7|2244.1|2241.8|616
1651771500000|2022-05-05 17:25:00|2245.1|2243.1|2246.1|2243.1|2248|2245.1|2244.4|2241.4|624
1651771800000|2022-05-05 17:30:00|2246.2|2243.2|2243.4|2241.4|2246.2|2243.2|2240.1|2238|599
1651772100000|2022-05-05 17:35:00|2243.5|2241.5|2244.8|2241.8|2247.4|2244.6|2242|2239.5|525
1651772400000|2022-05-05 17:40:00|2244.9|2241.9|2242.3|2240.3|2245.6|2243.1|2242|2239.5|611
1651772700000|2022-05-05 17:45:00|2242.2|2240.2|2242.4|2239.4|2245.4|2242.4|2241.2|2238.7|505
1651773000000|2022-05-05 17:50:00|2242.3|2239.3|2240.6|2238.6|2242.3|2239.7|2238.4|2236|548
1651773300000|2022-05-05 17:55:00|2240.5|2238.5|2240.4|2238.4|2241.8|2239.7|2237.8|2235.5|547
1651773600000|2022-05-05 18:00:00|2240.3|2238.3|2240.3|2238.3|2242.5|2240.1|2238.6|2236.1|459
1651773900000|2022-05-05 18:05:00|2240.4|2238.4|2242.6|2239.6|2242.8|2240.1|2238.8|2236.4|532
1651774200000|2022-05-05 18:10:00|2242.5|2239.5|2243.8|2240.8|2244.5|2241.5|2242|2239|510
1651774500000|2022-05-05 18:15:00|2243.9|2240.9|2246.4|2244.4|2247.9|2245.4|2243|2240.3|532
1651774800000|2022-05-05 18:20:00|2246.3|2244.3|2243.7|2240.7|2248|2245.2|2243|2240.2|459
1651775100000|2022-05-05 18:25:00|2243.6|2240.6|2241|2239|2245.4|2242.8|2241|2238.6|577
1651775400000|2022-05-05 18:30:00|2240.9|2238.9|2240.6|2238.6|2243.1|2240.6|2240.3|2237.8|563
1651775700000|2022-05-05 18:35:00|2240.5|2238.5|2242.6|2239.6|2242.7|2240.1|2239.3|2236.7|400
1651776000000|2022-05-05 18:40:00|2242.5|2239.5|2244|2241|2244.8|2242.3|2241|2238.2|460
1651776300000|2022-05-05 18:45:00|2244.2|2241.2|2245.8|2243.8|2246.8|2244.5|2243.9|2240.9|414
1651776600000|2022-05-05 18:50:00|2245.7|2243.7|2248.9|2246.9|2251.6|2249.6|2245.3|2242.8|535
1651776900000|2022-05-05 18:55:00|2248.7|2246.7|2249.8|2246.8|2250|2247.4|2246.8|2244.7|590
1651777200000|2022-05-05 19:00:00|2249.7|2246.7|2247.6|2244.6|2250.4|2247.4|2247.2|2244.4|615
1651777500000|2022-05-05 19:05:00|2247.5|2244.5|2248.2|2245.2|2249.1|2246.1|2245.1|2242.5|538
1651777800000|2022-05-05 19:10:00|2247.8|2244.8|2246.1|2243.1|2249.3|2246.3|2245.7|2242.7|578
1651778100000|2022-05-05 19:15:00|2245.9|2242.9|2245.5|2242.5|2247|2244.4|2243.9|2240.9|535
1651778400000|2022-05-05 19:20:00|2245.8|2242.8|2247.2|2245.2|2248.3|2245.5|2243.6|2240.9|587
1651778700000|2022-05-05 19:25:00|2248.1|2245.1|2246.7|2243.7|2249.5|2246.5|2245.4|2242.7|623
1651779000000|2022-05-05 19:30:00|2246.6|2243.6|2249.9|2246.9|2250.9|2248.1|2244.8|2242.2|653
1651779300000|2022-05-05 19:35:00|2250|2247|2250.2|2247.2|2251.6|2248.7|2247.8|2244.9|658
1651779600000|2022-05-05 19:40:00|2250.3|2247.3|2252.8|2249.8|2253.3|2250.3|2250.1|2247.1|644
1651779900000|2022-05-05 19:45:00|2252.9|2249.9|2249.8|2246.8|2253.2|2250.4|2248.4|2245.4|624
1651780200000|2022-05-05 19:50:00|2249.9|2246.9|2251.7|2249.7|2255.3|2252.3|2249.8|2246.8|771
1651780500000|2022-05-05 19:55:00|2252.4|2249.4|2254.3|2251.3|2255|2252|2251.1|2248.1|631
1651780800000|2022-05-05 20:00:00|2254.2|2251.2|2251.6|2248.6|2254.3|2251.3|2251.2|2248.2|430
1651781100000|2022-05-05 20:05:00|2251.9|2248.9|2251.3|2248.3|2252.8|2249.8|2250.4|2247.9|308
1651781400000|2022-05-05 20:10:00|2251.4|2248.4|2250.7|2247.7|2252.3|2249.3|2249.1|2246.1|373
1651781700000|2022-05-05 20:15:00|2250.6|2247.6|2251.5|2248.5|2252.2|2249.3|2250.6|2247.6|220
1651782000000|2022-05-05 20:20:00|2251.4|2248.4|2252.5|2249.5|2253.1|2250.2|2251.1|2248.1|184
1651782300000|2022-05-05 20:25:00|2252.4|2249.4|2253.2|2250.2|2253.3|2250.3|2251.9|2249|133
1651782600000|2022-05-05 20:30:00|2253.1|2250.1|2252.6|2249.6|2253.7|2250.7|2251.9|2249.4|183
1651782900000|2022-05-05 20:35:00|2252.7|2249.7|2252.9|2249.9|2253.4|2250.6|2251.4|2248.8|181
1651783200000|2022-05-05 20:40:00|2253|2250|2252.8|2249.8|2254.5|2251.5|2252.1|2249.1|170
1651783500000|2022-05-05 20:45:00|2252.7|2249.7|2252.1|2249.1|2253.7|2250.7|2251.8|2247.9|184
1651783800000|2022-05-05 20:50:00|2252.2|2249.2|2252.1|2249.1|2254.5|2249.8|2250.2|2246.1|233
1651784100000|2022-05-05 20:55:00|2252|2249|2254.3|2251.3|2255.3|2251.4|2251.8|2247.5|175
1651788000000|2022-05-05 22:00:00|2253.1|2250.1|2252.1|2249.1|2254.3|2250.9|2250.8|2246.7|242
1651788300000|2022-05-05 22:05:00|2252|2249|2252|2249|2253.1|2250.1|2251.4|2248.4|155
1651788600000|2022-05-05 22:10:00|2252.1|2249.1|2252.6|2249.6|2252.7|2249.7|2251.5|2248.5|131
1651788900000|2022-05-05 22:15:00|2252.4|2249.4|2251.6|2248.6|2252.9|2249.9|2251.5|2248.5|148
1651789200000|2022-05-05 22:20:00|2251.5|2248.5|2250.5|2247.5|2251.7|2248.7|2249.5|2246.5|150
1651789500000|2022-05-05 22:25:00|2250.4|2247.4|2250.4|2247.4|2251.2|2248.2|2249.5|2246.5|122
1651789800000|2022-05-05 22:30:00|2250.6|2247.6|2252.9|2249.9|2253.2|2250.2|2249.9|2246.9|219
1651790100000|2022-05-05 22:35:00|2252.8|2249.8|2253.2|2250.2|2253.3|2250.8|2252.1|2249.1|170
1651790400000|2022-05-05 22:40:00|2253.1|2250.1|2252.4|2249.4|2253.3|2250.3|2252.4|2249.4|97
1651790700000|2022-05-05 22:45:00|2252.5|2249.5|2253.5|2250.5|2253.7|2250.7|2252.3|2249.3|140
1651791000000|2022-05-05 22:50:00|2253.4|2250.4|2252.4|2249.4|2253.4|2250.4|2252|2249|111
1651791300000|2022-05-05 22:55:00|2252.5|2249.5|2254.3|2251.3|2254.5|2251.5|2252.2|2249.2|144
1651791600000|2022-05-05 23:00:00|2254.4|2251.4|2253.4|2250.4|2254.4|2251.4|2253|2250|161
1651791900000|2022-05-05 23:05:00|2253.2|2250.2|2253.5|2250.5|2253.7|2250.7|2251.7|2249.1|196
1651792200000|2022-05-05 23:10:00|2253.2|2250.2|2254.2|2251.2|2254.2|2251.8|2252.9|2250|167
1651792500000|2022-05-05 23:15:00|2254.1|2251.1|2252.7|2249.7|2254.5|2252|2252.7|2249.7|151
1651792800000|2022-05-05 23:20:00|2252.8|2249.8|2252.1|2249.1|2253|2250|2251.5|2249|104
1651793100000|2022-05-05 23:25:00|2252|2249|2252.8|2249.8|2253|2250.4|2251.2|2248.7|149
1651793400000|2022-05-05 23:30:00|2252.9|2249.9|2251.7|2248.7|2252.9|2250.3|2251.6|2248.6|118
1651793700000|2022-05-05 23:35:00|2251.8|2248.8|2251.1|2248.1|2252.5|2249.9|2250.4|2247.6|163
1651794000000|2022-05-05 23:40:00|2250.8|2247.8|2251.1|2248.1|2252.4|2249.4|2250.4|2247.6|184
1651794300000|2022-05-05 23:45:00|2251.2|2248.2|2246.5|2244.5|2251.7|2248.7|2246.5|2243.8|248
1651794600000|2022-05-05 23:50:00|2246.4|2244.4|2249.4|2246.4|2249.9|2246.9|2245.7|2243.1|301
1651794900000|2022-05-05 23:55:00|2249.8|2246.8|2247|2244|2249.8|2246.8|2246.5|2243.5|323
1651795200000|2022-05-06 00:00:00|2246.7|2243.7|2248.7|2245.7|2249.5|2246.5|2246.5|2243.5|430
1651795500000|2022-05-06 00:05:00|2248.8|2245.8|2244.8|2241.8|2248.8|2245.8|2241.7|2239.1|440
1651795800000|2022-05-06 00:10:00|2244.7|2241.7|2243.9|2240.9|2246|2243|2242.9|2240.3|441
1651796100000|2022-05-06 00:15:00|2244.1|2241.1|2248.9|2245.9|2249.5|2246.5|2243.9|2240.9|419
1651796400000|2022-05-06 00:20:00|2249|2246|2251.7|2248.7|2252.7|2249.7|2248.4|2245.4|293
1651796700000|2022-05-06 00:25:00|2251.4|2248.4|2250.4|2247.4|2252.1|2249.2|2250.4|2247.4|271
1651797000000|2022-05-06 00:30:00|2250.5|2247.5|2248.5|2245.5|2250.7|2248.1|2246.7|2243.8|346
1651797300000|2022-05-06 00:35:00|2248.4|2245.4|2247.1|2244.1|2248.6|2246.1|2246.7|2243.7|328
1651797600000|2022-05-06 00:40:00|2246.8|2243.8|2247.9|2244.9|2249|2246|2246.5|2243.5|310
1651797900000|2022-05-06 00:45:00|2247.5|2244.5|2244.3|2241.3|2247.7|2244.7|2243.9|2240.9|473
1651798200000|2022-05-06 00:50:00|2244.2|2241.2|2243.6|2240.6|2245.6|2242.6|2243|2240|452
1651798500000|2022-05-06 00:55:00|2243.5|2240.5|2243.6|2241.6|2244.3|2241.9|2242.3|2239.6|373
1651798800000|2022-05-06 01:00:00|2243.4|2241.4|2233.2|2230.2|2244|2241.5|2231|2228.4|1132
1651799100000|2022-05-06 01:05:00|2233.1|2230.1|2234|2231|2234.6|2232.1|2229.6|2227|773
1651799400000|2022-05-06 01:10:00|2233.9|2230.9|2233.5|2230.5|2236|2233.4|2232|2229|704
1651799700000|2022-05-06 01:15:00|2233.6|2230.6|2238|2235|2238.3|2235.8|2232.9|2229.9|709
1651800000000|2022-05-06 01:20:00|2237.9|2234.9|2233.6|2230.6|2238.1|2235.7|2230.1|2227.8|736
1651800300000|2022-05-06 01:25:00|2233.7|2230.7|2235.6|2232.6|2236|2233.5|2232.6|2230|651
1651800600000|2022-05-06 01:30:00|2235.3|2232.3|2226|2223|2235.9|2233.3|2225|2222|779
1651800900000|2022-05-06 01:35:00|2226.1|2223.1|2227.2|2224.2|2230.4|2227.4|2225.8|2222.8|738
1651801200000|2022-05-06 01:40:00|2227.1|2224.1|2220.3|2217.3|2227.2|2224.2|2220.1|2217.1|576
1651801500000|2022-05-06 01:45:00|2220.4|2217.4|2222.4|2219.4|2222.7|2219.7|2211.2|2208.7|942
1651801800000|2022-05-06 01:50:00|2222.3|2219.3|2229|2226|2230.1|2227.1|2222|2219|794
1651802100000|2022-05-06 01:55:00|2228.9|2225.9|2229.5|2226.5|2230.7|2227.7|2227.5|2224.5|716
1651802400000|2022-05-06 02:00:00|2229.4|2226.4|2231.2|2228.2|2231.3|2228.3|2229.1|2226.1|564
1651802700000|2022-05-06 02:05:00|2231.1|2228.1|2230|2227|2231.8|2228.8|2228.1|2225.5|618
1651803000000|2022-05-06 02:10:00|2229.7|2226.7|2231|2228|2231.9|2228.9|2228.7|2225.7|558
1651803300000|2022-05-06 02:15:00|2230.9|2227.9|2232.9|2229.9|2233.3|2230.3|2230.4|2227.4|352
1651803600000|2022-05-06 02:20:00|2233|2230|2233.1|2230.1|2234.5|2231.5|2231.6|2228.6|362
1651803900000|2022-05-06 02:25:00|2233.2|2230.2|2234.3|2232.3|2235.2|2232.7|2232.3|2229.4|360
1651804200000|2022-05-06 02:30:00|2234.4|2232.4|2234.5|2232.5|2235.6|2233.1|2233|2230.4|618
1651804500000|2022-05-06 02:35:00|2234.6|2232.6|2234.5|2232.5|2236.1|2233.5|2233.3|2230.9|424
1651804800000|2022-05-06 02:40:00|2234.3|2232.3|2233.8|2231.8|2235.1|2232.6|2232.6|2230.2|407
1651805100000|2022-05-06 02:45:00|2234.3|2231.3|2234.6|2232.6|2236.9|2234.4|2233|2230.9|407
1651805400000|2022-05-06 02:50:00|2234.8|2232.8|2236.9|2234.9|2237.3|2235.1|2234.3|2232|520
1651805700000|2022-05-06 02:55:00|2237|2235|2239.7|2236.7|2241.4|2238.6|2236.8|2234.1|623
1651806000000|2022-05-06 03:00:00|2239.5|2236.5|2241.6|2238.6|2242|2239|2238.6|2235.6|579
1651806300000|2022-05-06 03:05:00|2241.5|2238.5|2241.3|2238.3|2242|2239.4|2239.3|2236.8|433
1651806600000|2022-05-06 03:10:00|2241.5|2238.5|2241|2239|2241.9|2239.4|2239.7|2237.6|314
1651806900000|2022-05-06 03:15:00|2240.9|2238.9|2240.2|2238.2|2242.1|2239.3|2239.5|2236.5|357
1651807200000|2022-05-06 03:20:00|2240.3|2238.3|2240.6|2237.6|2241.6|2238.6|2239.6|2236.6|349
1651807500000|2022-05-06 03:25:00|2240.7|2237.7|2238.9|2235.9|2240.7|2237.7|2238.5|2235.5|328
1651807800000|2022-05-06 03:30:00|2239|2236|2239.8|2236.8|2240.1|2237.1|2238.2|2235.2|253
1651808100000|2022-05-06 03:35:00|2239.7|2236.7|2241.5|2238.5|2241.6|2238.7|2239.5|2236.5|268
1651808400000|2022-05-06 03:40:00|2241.2|2238.2|2241.1|2239.1|2242|2239.5|2240.4|2237.5|283
1651808700000|2022-05-06 03:45:00|2241.9|2238.9|2242.9|2239.9|2242.9|2240.4|2241.1|2238.4|231
1651809000000|2022-05-06 03:50:00|2242.7|2239.7|2243.4|2241.4|2245|2242.6|2241.8|2239.3|292
1651809300000|2022-05-06 03:55:00|2243.3|2241.3|2242.5|2240.5|2244.1|2242|2242.5|2240.5|160
1651809600000|2022-05-06 04:00:00|2242.6|2240.6|2243|2240|2243.1|2240.7|2241.2|2238.5|187
1651809900000|2022-05-06 04:05:00|2243.1|2240.1|2243.5|2240.5|2243.8|2241.1|2242.2|2239.2|195
1651810200000|2022-05-06 04:10:00|2243.7|2240.7|2243.9|2240.9|2244.4|2241.4|2243.4|2240.4|164
1651810500000|2022-05-06 04:15:00|2243.8|2240.8|2243.4|2240.4|2244.1|2241.4|2242.8|2240.3|155
1651810800000|2022-05-06 04:20:00|2243.5|2240.5|2243.5|2241.5|2244.4|2241.9|2243|2240.3|115
1651811100000|2022-05-06 04:25:00|2244|2241|2243.9|2240.9|2244.4|2241.8|2243|2240.6|115
1651811400000|2022-05-06 04:30:00|2244|2241|2243.8|2240.8|2244.5|2242.1|2243.2|2240.4|189
1651811700000|2022-05-06 04:35:00|2243.9|2240.9|2242.9|2240.9|2244.3|2241.3|2242.5|2240.1|170
1651812000000|2022-05-06 04:40:00|2243.3|2241.3|2244.2|2241.2|2244.5|2241.9|2242.8|2240.5|175
1651812300000|2022-05-06 04:45:00|2244.1|2241.1|2242.9|2240.9|2244.3|2241.7|2242.8|2240.2|152
1651812600000|2022-05-06 04:50:00|2243|2241|2243.5|2241.5|2244.1|2241.6|2242.9|2240.3|163
1651812900000|2022-05-06 04:55:00|2243.4|2241.4|2243.3|2240.3|2244|2241.9|2242.5|2240.1|217
1651813200000|2022-05-06 05:00:00|2243.2|2240.2|2241.4|2239.4|2243.6|2241.2|2240.3|2237.3|323
1651813500000|2022-05-06 05:05:00|2241.3|2239.3|2241.3|2238.3|2242.6|2240.4|2241|2238|258
1651813800000|2022-05-06 05:10:00|2241.1|2238.1|2242.1|2239.1|2243.4|2240.7|2241.1|2238.1|355
1651814100000|2022-05-06 05:15:00|2242|2239|2241.9|2238.9|2242.1|2239.8|2239.9|2236.9|312
1651814400000|2022-05-06 05:20:00|2242|2239|2243|2240|2244.5|2241.7|2241.1|2238.6|276
1651814700000|2022-05-06 05:25:00|2242.9|2239.9|2244.5|2242.5|2245.7|2242.7|2242.2|2239.5|233
1651815000000|2022-05-06 05:30:00|2245.3|2243.3|2245.3|2242.3|2246.2|2243.4|2241.5|2238.5|589
1651815300000|2022-05-06 05:35:00|2245.4|2242.4|2244.9|2241.9|2245.9|2243.2|2243.6|2240.6|434
1651815600000|2022-05-06 05:40:00|2245|2242|2241.8|2238.8|2245.7|2242.7|2240.1|2237.3|467
1651815900000|2022-05-06 05:45:00|2241.9|2238.9|2236.6|2233.6|2242|2239|2236.2|2233.2|571
1651816200000|2022-05-06 05:50:00|2236.7|2233.7|2237.1|2234.1|2237.5|2234.9|2235.4|2232.5|502
1651816500000|2022-05-06 05:55:00|2237|2234|2234.8|2231.8|2237.5|2234.5|2234.6|2231.6|434
1651816800000|2022-05-06 06:00:00|2234.6|2231.6|2238.9|2235.9|2240.1|2237.1|2234.5|2231.5|579
1651817100000|2022-05-06 06:05:00|2239|2236|2240.2|2238.2|2241.1|2238.3|2237.3|2234.3|656
1651817400000|2022-05-06 06:10:00|2240.3|2238.3|2241.6|2238.6|2242|2239|2239.9|2236.9|474
1651817700000|2022-05-06 06:15:00|2241.7|2238.7|2239.9|2236.9|2242.1|2239.2|2238.6|2236|481
1651818000000|2022-05-06 06:20:00|2240|2237|2241.4|2238.4|2242|2239.5|2240|2237|440
1651818300000|2022-05-06 06:25:00|2241.5|2238.5|2240.1|2237.1|2243.1|2240.6|2239.9|2236.9|529
1651818600000|2022-05-06 06:30:00|2240.2|2237.2|2242.1|2240.1|2243.2|2240.6|2238.9|2236.2|473
1651818900000|2022-05-06 06:35:00|2242.6|2239.6|2240.6|2238.6|2243|2240.6|2239.1|2236.9|439
1651819200000|2022-05-06 06:40:00|2240.5|2238.5|2241.8|2239.8|2242.3|2240|2239.1|2236.7|436
1651819500000|2022-05-06 06:45:00|2241.7|2239.7|2238.4|2235.4|2243.2|2240.4|2238.3|2235.3|479
1651819800000|2022-05-06 06:50:00|2238.5|2235.5|2235.4|2233.4|2238.5|2235.9|2235.3|2232.9|549
1651820100000|2022-05-06 06:55:00|2235|2233|2229.8|2227.8|2236.1|2233.5|2229.5|2227.1|682
1651820400000|2022-05-06 07:00:00|2229.6|2227.6|2235.2|2233.2|2235.3|2233.3|2229.5|2227|624
1651820700000|2022-05-06 07:05:00|2235.1|2233.1|2237.4|2235.4|2237.7|2235.7|2234.8|2232.5|599
1651821000000|2022-05-06 07:10:00|2237.6|2235.6|2237.6|2235.6|2238.3|2235.8|2232.2|2229.6|663
1651821300000|2022-05-06 07:15:00|2237.7|2235.7|2236.1|2234.1|2239.3|2237.3|2235.5|2233|433
1651821600000|2022-05-06 07:20:00|2236.2|2234.2|2238.1|2236.1|2239.5|2237.5|2236|2234|432
1651821900000|2022-05-06 07:25:00|2238.2|2236.2|2242.1|2240.1|2242.2|2240.2|2237.3|2235.3|411
1651822200000|2022-05-06 07:30:00|2242.2|2240.2|2229.3|2227.3|2242.2|2240.2|2229.1|2227.1|543
1651822500000|2022-05-06 07:35:00|2229.2|2227.2|2232.5|2230.5|2232.8|2230.5|2228.4|2226.1|396
1651822800000|2022-05-06 07:40:00|2232.4|2230.4|2234.7|2231.7|2235|2232.6|2230.3|2227.8|489
1651823100000|2022-05-06 07:45:00|2234.4|2231.4|2234.8|2232.8|2236.3|2233.8|2232.4|2230.4|446
1651823400000|2022-05-06 07:50:00|2234.6|2232.6|2241.3|2238.3|2241.9|2238.9|2234.1|2232.1|606
1651823700000|2022-05-06 07:55:00|2241.4|2238.4|2237|2235|2243.1|2240.1|2236.6|2234.2|741
1651824000000|2022-05-06 08:00:00|2237.1|2235.1|2232.4|2230.4|2238.2|2235.8|2231.8|2229.8|583
1651824300000|2022-05-06 08:05:00|2232.5|2230.5|2234.7|2232.7|2237|2234.8|2231.9|2229.9|507
1651824600000|2022-05-06 08:10:00|2234.8|2232.8|2234.1|2232.1|2237.2|2234.5|2233.4|2231.1|553
1651824900000|2022-05-06 08:15:00|2234|2232|2239.9|2237.9|2240.2|2238.1|2232.2|2229.9|599
1651825200000|2022-05-06 08:20:00|2240|2238|2241.7|2239.7|2242.5|2240.3|2240|2237.4|628
1651825500000|2022-05-06 08:25:00|2241.6|2239.6|2242.5|2239.5|2243.6|2241.1|2240.6|2238.4|565
1651825800000|2022-05-06 08:30:00|2242.4|2239.4|2249.1|2246.1|2250.3|2247.6|2241.3|2239|654
1651826100000|2022-05-06 08:35:00|2249.2|2246.2|2249|2246|2251|2248.6|2246.9|2244.5|629
1651826400000|2022-05-06 08:40:00|2249.2|2246.2|2246.2|2243.2|2249.2|2246.3|2245.4|2242.5|629
1651826700000|2022-05-06 08:45:00|2246.3|2243.3|2249.1|2246.1|2249.5|2246.5|2246.3|2243.3|587
1651827000000|2022-05-06 08:50:00|2249.3|2246.3|2247.2|2245.2|2250|2247.6|2247.2|2244.2|562
1651827300000|2022-05-06 08:55:00|2247.8|2244.8|2249.1|2246.1|2249.5|2246.8|2247.3|2244.8|350
1651827600000|2022-05-06 09:00:00|2249.2|2246.2|2244.7|2241.7|2249.3|2247|2243.2|2240.8|562
1651827900000|2022-05-06 09:05:00|2244.8|2241.8|2245.9|2242.9|2248.2|2245.2|2244.7|2241.7|548
1651828200000|2022-05-06 09:10:00|2245.8|2242.8|2244.5|2242.5|2246.4|2243.5|2244.2|2241.7|477
1651828500000|2022-05-06 09:15:00|2244.2|2242.2|2244.7|2242.7|2246.5|2244|2243.6|2241.6|369
1651828800000|2022-05-06 09:20:00|2244.6|2242.6|2242.8|2240.8|2245.4|2243.4|2242.5|2240.5|310
1651829100000|2022-05-06 09:25:00|2242.7|2240.7|2246.1|2244.1|2246.8|2244.8|2242.5|2240.5|319
1651829400000|2022-05-06 09:30:00|2246.2|2244.2|2245|2243|2247.8|2245.7|2244.8|2242.6|396
1651829700000|2022-05-06 09:35:00|2245.1|2243.1|2244.6|2242.6|2246.5|2244.1|2243.8|2241.6|485
1651830000000|2022-05-06 09:40:00|2244.7|2242.7|2242.6|2240.6|2245.8|2243.7|2241.7|2239.5|347
1651830300000|2022-05-06 09:45:00|2242.5|2240.5|2243.8|2241.8|2245.4|2242.8|2242.3|2239.7|413
1651830600000|2022-05-06 09:50:00|2243.9|2241.9|2245|2243|2245.8|2243.5|2243.8|2241.1|223
1651830900000|2022-05-06 09:55:00|2244.9|2242.9|2244.9|2242.9|2246.1|2243.7|2244.3|2242.1|354
1651831200000|2022-05-06 10:00:00|2244.8|2242.8|2245.9|2242.9|2246.4|2244.4|2244.8|2242.5|327
1651831500000|2022-05-06 10:05:00|2245.8|2242.8|2242.9|2240.9|2246.9|2244.5|2242.8|2240.7|417
1651831800000|2022-05-06 10:10:00|2242.7|2240.7|2242|2240|2244.6|2242.2|2240.8|2238.8|361
1651832100000|2022-05-06 10:15:00|2242.1|2240.1|2242.4|2240.4|2243.3|2241.3|2241.3|2238.9|433
1651832400000|2022-05-06 10:20:00|2242.3|2240.3|2244.7|2242.7|2245.5|2243.4|2241.7|2239.5|370
1651832700000|2022-05-06 10:25:00|2244.8|2242.8|2245.8|2243.8|2246.5|2244.5|2243.7|2241.7|281
1651833000000|2022-05-06 10:30:00|2245.7|2243.7|2245.6|2243.6|2246.7|2244.7|2244.7|2242.7|285
1651833300000|2022-05-06 10:35:00|2245.3|2243.3|2245|2243|2246.1|2244.1|2242.8|2240.8|304
1651833600000|2022-05-06 10:40:00|2244.9|2242.9|2247.4|2245.4|2248.2|2246.2|2244.8|2242.6|322
1651833900000|2022-05-06 10:45:00|2247.5|2245.5|2247.4|2245.4|2248.5|2246.5|2245.9|2243.9|323
1651834200000|2022-05-06 10:50:00|2247.5|2245.5|2247.6|2245.6|2248.3|2246.1|2246.2|2244.2|359
1651834500000|2022-05-06 10:55:00|2248.1|2245.1|2246.8|2244.8|2248.4|2246.4|2246.4|2244.1|311
1651834800000|2022-05-06 11:00:00|2246.2|2244.2|2248.4|2246.4|2250.2|2247.6|2246.2|2244.2|516
1651835100000|2022-05-06 11:05:00|2248.3|2246.3|2246.4|2244.4|2249.5|2247.1|2245.5|2243|448
1651835400000|2022-05-06 11:10:00|2246.3|2244.3|2246.3|2244.3|2248.3|2245.8|2245.3|2242.7|393
1651835700000|2022-05-06 11:15:00|2246.2|2244.2|2244.6|2241.6|2246.6|2244.2|2243.9|2241.3|341
1651836000000|2022-05-06 11:20:00|2244.8|2241.8|2242.9|2240.9|2244.9|2242|2241|2238.9|500
1651836300000|2022-05-06 11:25:00|2243|2241|2243.7|2240.7|2244.8|2242.2|2242.4|2240|397
1651836600000|2022-05-06 11:30:00|2243.6|2240.6|2244.1|2241.1|2245.4|2242.4|2242.3|2239.7|448
1651836900000|2022-05-06 11:35:00|2244.2|2241.2|2243.4|2241.4|2244.7|2242|2242.2|2239.8|399
1651837200000|2022-05-06 11:40:00|2243.5|2241.5|2245.3|2243.3|2245.7|2243.3|2242.9|2240.7|341
1651837500000|2022-05-06 11:45:00|2245.2|2243.2|2242.9|2240.9|2245.3|2243.2|2241.8|2239.3|308
1651837800000|2022-05-06 11:50:00|2242.8|2240.8|2242.6|2239.6|2244.3|2241.5|2241.8|2239.2|349
1651838100000|2022-05-06 11:55:00|2242.7|2239.7|2240|2237|2242.9|2240.5|2239|2236.3|374
1651838400000|2022-05-06 12:00:00|2239.6|2236.6|2239.9|2236.9|2240.5|2237.6|2238.5|2235.7|399
1651838700000|2022-05-06 12:05:00|2239.7|2236.7|2244.1|2241.1|2244.3|2241.3|2239.2|2236.2|425
1651839000000|2022-05-06 12:10:00|2244.4|2241.4|2244|2241|2247.5|2244.5|2243.5|2240.8|495
1651839300000|2022-05-06 12:15:00|2244.1|2241.1|2246.4|2243.4|2247.3|2244.8|2242.9|2240.7|429
1651839600000|2022-05-06 12:20:00|2246.5|2243.5|2249.8|2246.8|2250.4|2247.4|2245.5|2242.6|624
1651839900000|2022-05-06 12:25:00|2249.6|2246.6|2247.2|2243.2|2250.7|2247.7|2245.6|2236.9|702
1651840200000|2022-05-06 12:30:00|2248.2|2243.6|2257.7|2254.7|2260.1|2257.1|2246.2|2239.6|1289
1651840500000|2022-05-06 12:35:00|2257.9|2254.9|2261.1|2258.1|2265.1|2262.1|2254.4|2251.4|1227
1651840800000|2022-05-06 12:40:00|2261.2|2258.2|2255.7|2252.7|2266|2263|2253.6|2250.6|1094
1651841100000|2022-05-06 12:45:00|2255.8|2252.8|2244.2|2241.2|2257|2254|2243.5|2240.5|1084
1651841400000|2022-05-06 12:50:00|2244.1|2241.1|2240.1|2237.1|2246.1|2243.6|2237.4|2234.4|1056
1651841700000|2022-05-06 12:55:00|2240.2|2237.2|2237.4|2234.4|2242.1|2239.3|2236.9|2233.9|1022
1651842000000|2022-05-06 13:00:00|2237.6|2234.6|2235.6|2232.6|2244.7|2241.7|2235.5|2232.5|1086
1651842300000|2022-05-06 13:05:00|2235.4|2232.4|2238.4|2235.4|2240.3|2237.3|2235|2232|892
1651842600000|2022-05-06 13:10:00|2238.5|2235.5|2239.1|2236.1|2239.8|2236.8|2235.4|2232.4|910
1651842900000|2022-05-06 13:15:00|2239.3|2236.3|2238.9|2235.9|2240.3|2237.3|2235.3|2232.3|886
1651843200000|2022-05-06 13:20:00|2238.8|2235.8|2240|2237|2242.9|2240|2238.6|2235.6|920
1651843500000|2022-05-06 13:25:00|2239.8|2236.8|2246.1|2243.1|2246.5|2244.1|2238.4|2235.4|783
1651843800000|2022-05-06 13:30:00|2245.3|2242.3|2242.4|2239.4|2245.8|2242.8|2239.1|2236.3|781
1651844100000|2022-05-06 13:35:00|2242|2239|2233.8|2230.8|2242.1|2239.1|2229.8|2227.3|1034
1651844400000|2022-05-06 13:40:00|2233.5|2230.5|2231.7|2229.7|2237.1|2234.4|2231.1|2228.5|1211
1651844700000|2022-05-06 13:45:00|2231.5|2228.5|2239.5|2236.5|2241.4|2238.4|2228.5|2226.5|1179
1651845000000|2022-05-06 13:50:00|2239.6|2236.6|2244.5|2241.5|2246.3|2243.5|2237.8|2235.3|1134
1651845300000|2022-05-06 13:55:00|2244.6|2241.6|2236.3|2234.3|2245.8|2242.8|2236.3|2233.7|1010
1651845600000|2022-05-06 14:00:00|2236.5|2233.5|2240.6|2238.6|2242.5|2239.8|2234.3|2232|1125
1651845900000|2022-05-06 14:05:00|2240.7|2238.7|2241.5|2238.5|2244.3|2241.7|2238.6|2235.8|935
1651846200000|2022-05-06 14:10:00|2241|2239|2244.6|2242.6|2246.3|2243.9|2239|2236.3|780
1651846500000|2022-05-06 14:15:00|2244.5|2242.5|2249.4|2247.4|2251.8|2249.5|2244.4|2242.4|952
1651846800000|2022-05-06 14:20:00|2249.2|2247.2|2247.4|2244.4|2251.5|2249.5|2246.7|2244.1|912
1651847100000|2022-05-06 14:25:00|2247.5|2244.5|2249|2247|2251.9|2249.7|2246.9|2244.5|848
1651847400000|2022-05-06 14:30:00|2249.1|2247.1|2242.3|2240.3|2249.5|2247.5|2241.1|2238.9|973
1651847700000|2022-05-06 14:35:00|2242.5|2240.5|2243.6|2241.6|2244.7|2242.7|2242.1|2240.1|799
1651848000000|2022-05-06 14:40:00|2243.7|2241.7|2246.9|2244.9|2248.9|2246.9|2242.9|2240.9|894
1651848300000|2022-05-06 14:45:00|2246.8|2244.8|2248.2|2246.2|2250.9|2248.2|2245.6|2243|843
1651848600000|2022-05-06 14:50:00|2248.1|2246.1|2248.2|2246.2|2250|2248|2246|2243.6|754
1651848900000|2022-05-06 14:55:00|2247.9|2245.9|2250.3|2248.3|2251.9|2249.9|2247.7|2245.7|886
1651849200000|2022-05-06 15:00:00|2250.4|2248.4|2248.5|2246.5|2253.6|2251.6|2248.4|2245.8|785
1651849500000|2022-05-06 15:05:00|2248.4|2246.4|2249.4|2247.4|2250.7|2248.6|2245.9|2243.9|702
1651849800000|2022-05-06 15:10:00|2249.3|2247.3|2250.5|2248.5|2251.3|2249.1|2246.3|2244.3|679
1651850100000|2022-05-06 15:15:00|2250.7|2248.7|2251.8|2249.8|2253.3|2251|2249.1|2246.6|748
1651850400000|2022-05-06 15:20:00|2251.9|2249.9|2257.4|2255.4|2258.2|2256.2|2251.3|2248.8|831
1651850700000|2022-05-06 15:25:00|2257.3|2255.3|2257.3|2255.3|2259.1|2257.1|2254.1|2252.1|748
1651851000000|2022-05-06 15:30:00|2257.4|2255.4|2253.9|2250.9|2258.5|2256.5|2252.9|2250.4|824
1651851300000|2022-05-06 15:35:00|2254|2251|2246.9|2244.9|2254|2251.1|2246.7|2244.5|668
1651851600000|2022-05-06 15:40:00|2246.8|2244.8|2246.6|2244.6|2249.2|2246.8|2246.5|2244|639
1651851900000|2022-05-06 15:45:00|2246.7|2244.7|2246.5|2244.5|2248.5|2246.3|2244.3|2241.8|583
1651852200000|2022-05-06 15:50:00|2246.6|2244.6|2245.2|2243.2|2249.2|2246.7|2245.1|2243.1|664
1651852500000|2022-05-06 15:55:00|2245.3|2243.3|2245.4|2243.4|2248.5|2246.1|2244.6|2242.6|498
1651852800000|2022-05-06 16:00:00|2245.5|2243.5|2249.3|2247.3|2251.3|2248.8|2244.8|2242.4|664
1651853100000|2022-05-06 16:05:00|2249.2|2247.2|2247.4|2245.4|2250.8|2248.8|2247.3|2245.3|476
1651853400000|2022-05-06 16:10:00|2247.5|2245.5|2244.1|2242.1|2248.1|2246.1|2243.5|2241.2|496
1651853700000|2022-05-06 16:15:00|2244.2|2242.2|2244|2242|2246.3|2244.3|2243.2|2240.7|572
1651854000000|2022-05-06 16:20:00|2244.1|2242.1|2245.2|2243.2|2248.4|2246.3|2244|2241.4|651
1651854300000|2022-05-06 16:25:00|2245.3|2243.3|2246.3|2244.3|2246.9|2244.9|2244.9|2242.6|500
1651854600000|2022-05-06 16:30:00|2246.1|2244.1|2246.7|2244.7|2247.2|2245.2|2244.4|2241.8|613
1651854900000|2022-05-06 16:35:00|2247|2245|2246.9|2244.9|2249.4|2247.4|2245.4|2243.3|604
1651855200000|2022-05-06 16:40:00|2247|2245|2246.1|2244.1|2247.5|2245.5|2245.7|2243.7|573
1651855500000|2022-05-06 16:45:00|2246.2|2244.2|2246|2243|2247.6|2245.5|2245.2|2242.6|484
1651855800000|2022-05-06 16:50:00|2245.5|2243.5|2245.5|2243.5|2246.5|2244.4|2243.8|2241.8|522
1651856100000|2022-05-06 16:55:00|2245.1|2243.1|2246.3|2244.3|2248.5|2246.1|2245|2243|464
1651856400000|2022-05-06 17:00:00|2246.1|2244.1|2246.6|2244.6|2247.2|2244.8|2245.3|2242.9|502
1651856700000|2022-05-06 17:05:00|2246.7|2244.7|2244.4|2242.4|2247.1|2245|2244|2241.6|549
1651857000000|2022-05-06 17:10:00|2244.3|2242.3|2238.5|2236.5|2245.1|2242.7|2238.2|2236.2|525
1651857300000|2022-05-06 17:15:00|2238.4|2236.4|2236.8|2234.8|2240.8|2238.2|2235.7|2233.6|605
1651857600000|2022-05-06 17:20:00|2236.6|2234.6|2236.7|2234.7|2238.5|2236|2235.2|2232.9|645
1651857900000|2022-05-06 17:25:00|2236.8|2234.8|2239.9|2236.9|2240.2|2237.6|2236.7|2234.3|537
1651858200000|2022-05-06 17:30:00|2240.1|2237.1|2238.9|2236.9|2240.4|2238.2|2237.6|2235.4|458
1651858500000|2022-05-06 17:35:00|2238.7|2236.7|2237.6|2235.6|2239.7|2237.4|2236.6|2234.1|503
1651858800000|2022-05-06 17:40:00|2237.7|2235.7|2237.7|2235.7|2239.6|2237.2|2235.5|2233|601
1651859100000|2022-05-06 17:45:00|2237.6|2235.6|2235.8|2233.8|2239.3|2236.8|2235|2232.7|451
1651859400000|2022-05-06 17:50:00|2236|2234|2233.3|2231.3|2236.8|2234.8|2233.2|2231.2|485
1651859700000|2022-05-06 17:55:00|2233.2|2231.2|2233.4|2231.4|2236.4|2233.8|2233|2230.8|528
1651860000000|2022-05-06 18:00:00|2233.3|2231.3|2236|2233|2237.3|2234.9|2232.9|2230.9|532
1651860300000|2022-05-06 18:05:00|2235.9|2232.9|2232.4|2230.4|2235.9|2233.2|2232.2|2229.5|485
1651860600000|2022-05-06 18:10:00|2232.3|2230.3|2235.3|2233.3|2235.6|2233.6|2231.9|2229.7|525
1651860900000|2022-05-06 18:15:00|2235.4|2233.4|2236.6|2234.6|2237.4|2235|2235.1|2232.7|544
1651861200000|2022-05-06 18:20:00|2236.8|2233.8|2235.6|2233.6|2236.8|2234.5|2234.8|2232.6|370
1651861500000|2022-05-06 18:25:00|2235.5|2233.5|2235.4|2233.4|2236.5|2234.1|2233.8|2231.5|486
1651861800000|2022-05-06 18:30:00|2235.3|2233.3|2235.4|2232.4|2236.4|2234.4|2233.2|2230.9|531
1651862100000|2022-05-06 18:35:00|2234.9|2232.9|2234.3|2232.3|2235.5|2233.4|2233.4|2230.7|424
1651862400000|2022-05-06 18:40:00|2234.2|2232.2|2236.2|2234.2|2237.6|2235.6|2234.2|2232.2|389
1651862700000|2022-05-06 18:45:00|2236.4|2234.4|2237.1|2234.1|2237.7|2235|2233.8|2231.2|461
1651863000000|2022-05-06 18:50:00|2237|2234|2238.6|2236.6|2239|2237|2236.4|2233.7|451
1651863300000|2022-05-06 18:55:00|2238.8|2236.8|2236.7|2234.7|2240.5|2238.1|2236.4|2234.4|505
1651863600000|2022-05-06 19:00:00|2236.5|2234.5|2236.3|2233.3|2237.8|2235.1|2233.9|2230.9|638
1651863900000|2022-05-06 19:05:00|2236.2|2233.2|2235.8|2232.8|2236.4|2233.5|2234.3|2231.7|479
1651864200000|2022-05-06 19:10:00|2235.6|2233.6|2236.3|2233.3|2237.5|2234.7|2235.1|2232.3|411
1651864500000|2022-05-06 19:15:00|2236.2|2233.2|2234.1|2231.1|2236.8|2234.3|2232.8|2229.9|638
1651864800000|2022-05-06 19:20:00|2233.9|2230.9|2233|2230|2234.3|2231.7|2232.4|2229.8|495
1651865100000|2022-05-06 19:25:00|2233.1|2230.1|2233.1|2231.1|2234|2231.7|2231.7|2228.8|492
1651865400000|2022-05-06 19:30:00|2233|2230|2235.9|2233.9|2237.2|2234.6|2232.1|2229.5|693
1651865700000|2022-05-06 19:35:00|2236|2234|2239.8|2236.8|2239.9|2237.6|2235.5|2233.2|523
1651866000000|2022-05-06 19:40:00|2239.6|2236.6|2241.7|2238.7|2242.6|2240.2|2238.9|2236.3|534
1651866300000|2022-05-06 19:45:00|2241.6|2238.6|2242.7|2239.7|2243.8|2241.2|2241|2238|661
1651866600000|2022-05-06 19:50:00|2242.8|2239.8|2239.6|2236.6|2243.6|2241.1|2239.1|2236.4|608
1651866900000|2022-05-06 19:55:00|2239.5|2236.5|2238.9|2235.9|2240.7|2237.7|2238.6|2235.6|754
1651867200000|2022-05-06 20:00:00|2238.8|2235.8|2238.6|2235.6|2239.6|2236.6|2237.1|2234.1|596
1651867500000|2022-05-06 20:05:00|2238.4|2235.4|2238|2235|2239.2|2236.2|2237.3|2234.3|418
1651867800000|2022-05-06 20:10:00|2238.4|2235.4|2237.2|2234.2|2238.8|2235.8|2236.8|2233.8|254
1651868100000|2022-05-06 20:15:00|2237.1|2234.1|2236.3|2233.3|2237.4|2234.4|2235.6|2232.6|217
1651868400000|2022-05-06 20:20:00|2236.2|2233.2|2236.7|2233.7|2236.8|2233.8|2234.6|2231.6|289
1651868700000|2022-05-06 20:25:00|2236.5|2233.5|2235.1|2232.1|2237.3|2234.3|2234.5|2231.5|240
1651869000000|2022-05-06 20:30:00|2235|2232|2236|2233|2236.2|2233.2|2233.8|2230.8|311
1651869300000|2022-05-06 20:35:00|2236.1|2233.1|2235.3|2232.3|2236.7|2233.7|2235|2232|180
1651869600000|2022-05-06 20:40:00|2235.5|2232.5|2235.8|2232.8|2237.1|2234.1|2235.2|2232.2|252
1651869900000|2022-05-06 20:45:00|2236|2233|2233.7|2230.7|2237|2234|2233|2230|225
1651870200000|2022-05-06 20:50:00|2233.6|2230.6|2236.3|2233.3|2239.1|2233.9|2233.5|2228.3|183
1651870500000|2022-05-06 20:55:00|2236.5|2233.5|2239|2231.1|2239.4|2235|2235.8|2231.1|181
1652047200000|2022-05-08 22:00:00|2235|2232|2235.1|2232.1|2240.5|2234.1|2234.2|2230.2|375
1652047500000|2022-05-08 22:05:00|2235|2232|2237.7|2234.7|2238.1|2235.1|2233.5|2230.5|364
1652047800000|2022-05-08 22:10:00|2237.4|2234.4|2237.1|2234.1|2238.8|2235.8|2236.5|2233.5|316
1652048100000|2022-05-08 22:15:00|2237.2|2234.2|2237.8|2234.8|2238.4|2235.4|2236.3|2233.3|311
1652048400000|2022-05-08 22:20:00|2238|2235|2238.1|2235.1|2238.5|2235.5|2236.6|2233.6|185
1652048700000|2022-05-08 22:25:00|2238|2235|2238.6|2235.6|2238.8|2235.8|2237.7|2234.7|135
1652049000000|2022-05-08 22:30:00|2238.5|2235.5|2235.8|2232.8|2238.5|2235.5|2235.4|2232.4|346
1652049300000|2022-05-08 22:35:00|2235.7|2232.7|2235.1|2232.1|2235.9|2232.9|2233.7|2230.8|241
1652049600000|2022-05-08 22:40:00|2234.9|2231.9|2232.8|2229.8|2234.9|2231.9|2232.4|2229.4|226
1652049900000|2022-05-08 22:45:00|2232.7|2229.7|2232.8|2229.8|2233.9|2231|2232.4|2229.4|246
1652050200000|2022-05-08 22:50:00|2233|2230|2232.9|2229.9|2233.7|2230.7|2232.2|2229.2|240
1652050500000|2022-05-08 22:55:00|2232.7|2229.7|2234.2|2231.2|2235|2232|2232.3|2229.3|234
1652050800000|2022-05-08 23:00:00|2234.1|2231.1|2232.5|2229.5|2234.6|2231.6|2232.1|2229.1|246
1652051100000|2022-05-08 23:05:00|2232.3|2229.3|2232.2|2229.2|2233.9|2230.9|2231.8|2228.8|254
1652051400000|2022-05-08 23:10:00|2232.3|2229.3|2231.5|2228.5|2233.5|2230.5|2231.2|2228.2|249
1652051700000|2022-05-08 23:15:00|2231.4|2228.4|2231.1|2228.1|2232.4|2229.4|2230.9|2227.9|219
1652052000000|2022-05-08 23:20:00|2231.3|2228.3|2231.7|2228.7|2232.5|2229.5|2230.8|2227.8|261
1652052300000|2022-05-08 23:25:00|2232.2|2229.2|2231.6|2228.6|2232.2|2229.2|2230.3|2227.3|293
1652052600000|2022-05-08 23:30:00|2231.5|2228.5|2229.6|2226.6|2232.8|2229.8|2229.6|2226.6|241
1652052900000|2022-05-08 23:35:00|2229.8|2226.8|2231.1|2228.1|2231.5|2228.6|2228.9|2226.1|206
1652053200000|2022-05-08 23:40:00|2231.7|2228.7|2231.9|2228.9|2232.9|2229.9|2231.2|2228.3|228
1652053500000|2022-05-08 23:45:00|2231.7|2228.7|2231.9|2228.9|2234.6|2231.7|2231.7|2228.7|385
1652053800000|2022-05-08 23:50:00|2233.1|2230.1|2231.4|2228.4|2233.2|2230.2|2230.3|2227.6|326
1652054100000|2022-05-08 23:55:00|2231.3|2228.3|2229.2|2226.2|2231.3|2228.3|2228.9|2226.1|272
1652054400000|2022-05-09 00:00:00|2229.3|2226.3|2231.8|2228.8|2231.8|2228.8|2228.2|2225.2|403
1652054700000|2022-05-09 00:05:00|2231.7|2228.7|2228.8|2225.8|2231.8|2228.8|2228.3|2225.3|295
1652055000000|2022-05-09 00:10:00|2228.6|2225.6|2226.1|2223.1|2229|2226|2225.5|2222.9|361
1652055300000|2022-05-09 00:15:00|2226.2|2223.2|2225.1|2222.1|2226.8|2224|2224.4|2221.4|339
1652055600000|2022-05-09 00:20:00|2225.2|2222.2|2225.2|2222.2|2225.7|2222.7|2224|2221|278
1652055900000|2022-05-09 00:25:00|2225.4|2222.4|2227.1|2224.1|2227.4|2224.4|2224.8|2221.8|296
1652056200000|2022-05-09 00:30:00|2227.2|2224.2|2227.7|2224.7|2228.3|2225.3|2225.6|2222.6|434
1652056500000|2022-05-09 00:35:00|2228.3|2225.3|2226.2|2223.2|2228.7|2225.7|2225.8|2222.8|474
1652056800000|2022-05-09 00:40:00|2225.8|2222.8|2228.5|2225.5|2229.8|2226.8|2225|2222|400
1652057100000|2022-05-09 00:45:00|2228.8|2225.8|2228.4|2225.4|2229.8|2226.8|2226.8|2223.8|408
1652057400000|2022-05-09 00:50:00|2228|2225|2230.9|2227.9|2231.9|2229.1|2227.5|2224.5|471
1652057700000|2022-05-09 00:55:00|2231|2228|2229.5|2226.5|2231.2|2228.2|2228.6|2225.6|390
1652058000000|2022-05-09 01:00:00|2229.9|2226.9|2223.4|2220.4|2229.9|2226.9|2222|2219.2|940
1652058300000|2022-05-09 01:05:00|2223.2|2220.2|2223.2|2220.2|2226.8|2224|2221.9|2219.3|661
1652058600000|2022-05-09 01:10:00|2223.3|2220.3|2226.9|2223.9|2228.3|2225.3|2222.2|2219.2|590
1652058900000|2022-05-09 01:15:00|2226.8|2223.8|2226.3|2223.3|2228.3|2225.3|2225.9|2222.9|401
1652059200000|2022-05-09 01:20:00|2226.4|2223.4|2227.2|2224.2|2228|2225|2225.2|2222.2|588
1652059500000|2022-05-09 01:25:00|2227|2224|2225|2222|2228.7|2225.7|2224.4|2221.4|481
1652059800000|2022-05-09 01:30:00|2225.1|2222.1|2226.7|2223.7|2227.1|2224.1|2224.5|2221.5|514
1652060100000|2022-05-09 01:35:00|2226.6|2223.6|2226.2|2223.2|2226.6|2223.6|2224|2221|426
1652060400000|2022-05-09 01:40:00|2226.1|2223.1|2230.5|2227.5|2231.1|2228.1|2225.6|2222.6|600
1652060700000|2022-05-09 01:45:00|2230.6|2227.6|2231.9|2228.9|2233|2230|2230.4|2227.4|638
1652061000000|2022-05-09 01:50:00|2231.8|2228.8|2233.1|2230.1|2233.7|2230.7|2230.4|2227.4|588
1652061300000|2022-05-09 01:55:00|2233.2|2230.2|2230.6|2227.6|2234.6|2231.6|2230.3|2227.3|488
1652061600000|2022-05-09 02:00:00|2230.5|2227.5|2228.2|2225.2|2231.2|2228.2|2228.1|2225.1|423
1652061900000|2022-05-09 02:05:00|2228.1|2225.1|2229.1|2226.1|2229.4|2226.4|2227.6|2224.6|419
1652062200000|2022-05-09 02:10:00|2229.2|2226.2|2228.2|2225.2|2230|2227|2227.2|2224.2|478
1652062500000|2022-05-09 02:15:00|2228.3|2225.3|2227.7|2224.7|2229.8|2226.8|2227.2|2224.2|346
1652062800000|2022-05-09 02:20:00|2227.6|2224.6|2229.6|2226.6|2229.7|2226.7|2227.2|2224.2|308
1652063100000|2022-05-09 02:25:00|2229.7|2226.7|2228.1|2225.1|2230|2227|2227.2|2224.3|296
1652063400000|2022-05-09 02:30:00|2228.3|2225.3|2227.8|2224.8|2229.6|2226.6|2227.2|2224.2|406
1652063700000|2022-05-09 02:35:00|2227.9|2224.9|2226.3|2223.3|2228.3|2225.3|2226|2223|280
1652064000000|2022-05-09 02:40:00|2226.1|2223.1|2223.9|2220.9|2226.3|2223.3|2223.8|2220.8|404
1652064300000|2022-05-09 02:45:00|2224|2221|2225.6|2222.6|2227.1|2224.1|2223.9|2220.9|365
1652064600000|2022-05-09 02:50:00|2225.7|2222.7|2226.1|2223.1|2227|2224|2225.2|2222.6|250
1652064900000|2022-05-09 02:55:00|2226.2|2223.2|2226.5|2223.5|2228.4|2225.4|2225.8|2222.8|356
1652065200000|2022-05-09 03:00:00|2226.6|2223.6|2227.1|2224.1|2227.6|2224.6|2225.5|2222.6|302
1652065500000|2022-05-09 03:05:00|2227|2224|2227.9|2224.9|2228.4|2226|2226.8|2223.8|312
1652065800000|2022-05-09 03:10:00|2228|2225|2228.1|2225.1|2228.6|2225.6|2227.2|2224.2|340
1652066100000|2022-05-09 03:15:00|2228.2|2225.2|2226.3|2223.3|2228.6|2225.6|2226.1|2223.1|350
1652066400000|2022-05-09 03:20:00|2226.2|2223.2|2227.3|2224.3|2227.6|2224.6|2226.1|2223.1|233
1652066700000|2022-05-09 03:25:00|2227.4|2224.4|2227.8|2224.8|2228|2225|2226.5|2223.5|220
1652067000000|2022-05-09 03:30:00|2227.7|2224.7|2227.9|2224.9|2228.5|2225.5|2226.9|2223.9|265
1652067300000|2022-05-09 03:35:00|2227.8|2224.8|2226.1|2223.1|2228.1|2225.1|2225.9|2222.9|187
1652067600000|2022-05-09 03:40:00|2226.2|2223.2|2225.1|2222.1|2226.5|2223.5|2224.4|2221.4|174
1652067900000|2022-05-09 03:45:00|2225.2|2222.2|2224.5|2221.5|2225.6|2222.6|2224.2|2221.2|260
1652068200000|2022-05-09 03:50:00|2224.4|2221.4|2225.1|2222.1|2225.9|2222.9|2224.3|2221.3|213
1652068500000|2022-05-09 03:55:00|2225.2|2222.2|2225.6|2222.6|2226.1|2223.1|2224.9|2221.9|140
1652068800000|2022-05-09 04:00:00|2225.7|2222.7|2226.3|2223.3|2226.6|2223.6|2225.2|2222.2|216
1652069100000|2022-05-09 04:05:00|2226.2|2223.2|2228.1|2225.1|2228.3|2225.3|2225.7|2222.7|220
1652069400000|2022-05-09 04:10:00|2227.9|2224.9|2228.2|2225.2|2228.6|2225.6|2227.2|2224.2|161
1652069700000|2022-05-09 04:15:00|2228.1|2225.1|2229|2226|2229.8|2226.8|2227.5|2224.5|175
1652070000000|2022-05-09 04:20:00|2229.1|2226.1|2230.4|2227.4|2231.7|2228.7|2228.8|2225.8|276
1652070300000|2022-05-09 04:25:00|2230.3|2227.3|2231.8|2228.8|2232.3|2229.3|2229.7|2226.7|191
1652070600000|2022-05-09 04:30:00|2231.9|2228.9|2231.5|2228.5|2232.2|2229.2|2230.8|2227.8|202
1652070900000|2022-05-09 04:35:00|2231.6|2228.6|2229.2|2226.2|2231.6|2228.6|2229.1|2226.1|201
1652071200000|2022-05-09 04:40:00|2229.1|2226.1|2229.7|2226.7|2229.9|2226.9|2228|2225|190
1652071500000|2022-05-09 04:45:00|2229.6|2226.6|2229.1|2226.1|2230.6|2227.6|2228.1|2225.6|232
1652071800000|2022-05-09 04:50:00|2229|2226|2228.7|2225.7|2229.8|2226.9|2228|2225.1|214
1652072100000|2022-05-09 04:55:00|2228.6|2225.6|2229|2226|2229.8|2226.8|2227.7|2224.7|250
1652072400000|2022-05-09 05:00:00|2229.2|2226.2|2226|2223|2229.2|2226.2|2225.2|2222.9|369
1652072700000|2022-05-09 05:05:00|2226.1|2223.1|2225.8|2222.8|2228.7|2225.7|2225.6|2222.6|306
1652073000000|2022-05-09 05:10:00|2225.9|2222.9|2226.7|2223.7|2226.8|2223.8|2225.5|2222.5|271
1652073300000|2022-05-09 05:15:00|2226.5|2223.5|2226.3|2223.3|2227.3|2224.3|2225.2|2222.2|273
1652073600000|2022-05-09 05:20:00|2226.1|2223.1|2224.9|2221.9|2226.4|2223.4|2224.8|2221.8|315
1652073900000|2022-05-09 05:25:00|2224.8|2221.8|2226.2|2223.2|2226.6|2224.1|2223.9|2220.9|245
1652074200000|2022-05-09 05:30:00|2226.1|2223.1|2226.4|2223.4|2226.8|2223.8|2222.3|2219.3|580
1652074500000|2022-05-09 05:35:00|2226.3|2223.3|2226|2223|2226.6|2223.6|2224|2221|475
1652074800000|2022-05-09 05:40:00|2226.1|2223.1|2223|2220|2226.4|2223.6|2222.9|2219.9|385
1652075100000|2022-05-09 05:45:00|2222.9|2219.9|2219.6|2216.6|2222.9|2220.5|2219.1|2216.1|360
1652075400000|2022-05-09 05:50:00|2219.7|2216.7|2218.3|2215.3|2220.7|2217.7|2217.2|2214.7|536
1652075700000|2022-05-09 05:55:00|2218.4|2215.4|2215.6|2212.6|2218.7|2215.8|2214.2|2211.3|441
1652076000000|2022-05-09 06:00:00|2215.8|2212.8|2217.2|2215.2|2217.9|2215.2|2215.2|2212.2|449
1652076300000|2022-05-09 06:05:00|2216.7|2214.7|2218|2215|2219.2|2216.6|2216.3|2213.8|542
1652076600000|2022-05-09 06:10:00|2217.9|2214.9|2217.8|2214.8|2219.3|2216.3|2216.6|2214|393
1652076900000|2022-05-09 06:15:00|2217.6|2214.6|2216.5|2213.5|2218.2|2215.7|2216.1|2213.2|450
1652077200000|2022-05-09 06:20:00|2216.6|2213.6|2217.1|2215.1|2218.6|2215.6|2215.7|2213|368
1652077500000|2022-05-09 06:25:00|2217.2|2215.2|2218|2216|2218.7|2216.2|2216.5|2214|360
1652077800000|2022-05-09 06:30:00|2218.1|2216.1|2217.3|2215.3|2218.6|2216.4|2217|2214.9|281
1652078100000|2022-05-09 06:35:00|2217.4|2215.4|2217|2214|2218.9|2216.3|2215.9|2213.7|333
1652078400000|2022-05-09 06:40:00|2217.2|2214.2|2217.1|2215.1|2217.7|2215.5|2214.8|2212.8|403
1652078700000|2022-05-09 06:45:00|2217|2215|2214.3|2212.3|2218.4|2216|2214.1|2212.1|407
1652079000000|2022-05-09 06:50:00|2214.2|2212.2|2212.1|2210.1|2215.3|2213.3|2211.8|2209.5|480
1652079300000|2022-05-09 06:55:00|2212|2210|2213.7|2211.7|2214.5|2212|2211.6|2208.8|492
1652079600000|2022-05-09 07:00:00|2213.5|2211.5|2216.9|2214.9|2217.9|2215.9|2213.1|2211|531
1652079900000|2022-05-09 07:05:00|2217|2215|2214.7|2212.7|2217.3|2215.3|2213.6|2211|510
1652080200000|2022-05-09 07:10:00|2214.6|2212.6|2216.4|2213.4|2217.3|2215.3|2213.8|2211.6|396
1652080500000|2022-05-09 07:15:00|2216.5|2213.5|2215.6|2212.6|2216.6|2213.7|2211.6|2209.2|578
1652080800000|2022-05-09 07:20:00|2215.5|2212.5|2212.1|2210.1|2216.1|2213.1|2211.8|2209.4|624
1652081100000|2022-05-09 07:25:00|2212|2210|2215.6|2212.6|2215.8|2213.2|2211.3|2208.9|700
1652081400000|2022-05-09 07:30:00|2215.7|2212.7|2217.2|2214.2|2218.7|2216.3|2213.9|2211.5|654
1652081700000|2022-05-09 07:35:00|2217.1|2214.1|2219.5|2217.5|2220|2217.5|2216.4|2213.5|567
1652082000000|2022-05-09 07:40:00|2219.4|2217.4|2218.9|2216.9|2220.6|2217.9|2218|2215.3|553
1652082300000|2022-05-09 07:45:00|2218.7|2216.7|2224.6|2222.6|2224.8|2222.8|2218.4|2215.7|550
1652082600000|2022-05-09 07:50:00|2224.7|2222.7|2219.1|2216.1|2225.2|2222.7|2218.6|2216.1|489
1652082900000|2022-05-09 07:55:00|2219.2|2216.2|2220.7|2217.7|2221.3|2218.7|2216.6|2213.9|592
1652083200000|2022-05-09 08:00:00|2220.6|2217.6|2217.9|2214.9|2220.9|2218.4|2216.1|2213.4|532
1652083500000|2022-05-09 08:05:00|2217.4|2215.4|2221.5|2219.5|2221.6|2219.6|2217.2|2214.9|482
1652083800000|2022-05-09 08:10:00|2221.6|2219.6|2225.1|2222.1|2228.8|2226.3|2221|2219|587
1652084100000|2022-05-09 08:15:00|2225|2222|2225.7|2222.7|2226.4|2223.4|2223.3|2220.6|566
1652084400000|2022-05-09 08:20:00|2225.8|2222.8|2224.6|2221.6|2228.1|2225.3|2224.3|2221.5|536
1652084700000|2022-05-09 08:25:00|2224.5|2221.5|2224.4|2221.4|2226.1|2223.2|2222.9|2220.3|439
1652085000000|2022-05-09 08:30:00|2224.3|2221.3|2215.8|2212.8|2224.3|2221.5|2215.6|2212.6|582
1652085300000|2022-05-09 08:35:00|2215.7|2212.7|2213.2|2210.2|2219.1|2216.3|2213.1|2210.1|720
1652085600000|2022-05-09 08:40:00|2213.3|2210.3|2212.8|2209.8|2214.2|2211.2|2211.8|2209.3|533
1652085900000|2022-05-09 08:45:00|2212.9|2209.9|2213.9|2210.9|2214.9|2211.9|2212.6|2209.6|484
1652086200000|2022-05-09 08:50:00|2213.8|2210.8|2213.4|2210.4|2214|2211.5|2212.2|2209.5|386
1652086500000|2022-05-09 08:55:00|2213.5|2210.5|2214.3|2211.3|2215.1|2212.1|2212.3|2209.5|423
1652086800000|2022-05-09 09:00:00|2214.2|2211.2|2213.1|2210.1|2214.4|2211.9|2211.9|2209.3|478
1652087100000|2022-05-09 09:05:00|2213|2210|2214.8|2211.8|2215|2212.4|2212.3|2209.8|543
1652087400000|2022-05-09 09:10:00|2214.7|2211.7|2213.3|2211.3|2214.7|2212.2|2212.4|2210.1|492
1652087700000|2022-05-09 09:15:00|2213.5|2211.5|2215.3|2213.3|2215.9|2213.9|2213|2211|423
1652088000000|2022-05-09 09:20:00|2215.4|2213.4|2216.5|2213.5|2217.1|2215|2215|2212.7|474
1652088300000|2022-05-09 09:25:00|2216.6|2213.6|2206|2203|2217.6|2214.9|2205|2202|630
1652088600000|2022-05-09 09:30:00|2206.1|2203.1|2207.8|2205.8|2209.5|2207|2205.5|2202.5|579
1652088900000|2022-05-09 09:35:00|2208.1|2205.1|2202.9|2199.9|2208.1|2205.4|2202.4|2199.4|624
1652089200000|2022-05-09 09:40:00|2203.1|2200.1|2205|2202|2206|2203.2|2201.5|2198.9|605
1652089500000|2022-05-09 09:45:00|2204.8|2201.8|2205.1|2202.1|2205.7|2203.3|2202.9|2200.1|545
1652089800000|2022-05-09 09:50:00|2205.2|2202.2|2202.4|2200.4|2207.3|2204.6|2202.3|2199.3|529
1652090100000|2022-05-09 09:55:00|2202.5|2200.5|2205.5|2202.5|2205.9|2203.3|2201.4|2199.1|556
1652090400000|2022-05-09 10:00:00|2205.3|2202.3|2202.3|2200.3|2206.3|2203.9|2201.7|2199.1|431
1652090700000|2022-05-09 10:05:00|2202.2|2200.2|2203.3|2201.3|2204.5|2202.1|2202|2199.2|501
1652091000000|2022-05-09 10:10:00|2203.1|2201.1|2202.7|2200.7|2205.2|2202.6|2201.4|2199|503
1652091300000|2022-05-09 10:15:00|2202.6|2200.6|2199.7|2196.7|2204.2|2201.7|2199.5|2196.5|454
1652091600000|2022-05-09 10:20:00|2199.4|2197.4|2194|2191|2201.4|2199|2193.6|2190.6|617
1652091900000|2022-05-09 10:25:00|2194.1|2191.1|2191.6|2189.6|2194.3|2191.5|2190.2|2187.6|744
1652092200000|2022-05-09 10:30:00|2192.1|2189.1|2191|2189|2193.8|2191.6|2187.5|2184.9|714
1652092500000|2022-05-09 10:35:00|2191.3|2188.3|2186.5|2184.5|2191.3|2188.3|2185.7|2183.7|691
1652092800000|2022-05-09 10:40:00|2186.6|2184.6|2183.3|2181.3|2187.4|2185.4|2175.4|2173.2|797
1652093100000|2022-05-09 10:45:00|2183.4|2181.4|2180.8|2177.8|2184.1|2182.1|2177.6|2174.8|726
1652093400000|2022-05-09 10:50:00|2180.9|2177.9|2187.7|2184.7|2189.3|2186.9|2179.9|2177.5|696
1652093700000|2022-05-09 10:55:00|2187.8|2184.8|2187.6|2184.6|2191|2188.3|2186.6|2183.8|711
1652094000000|2022-05-09 11:00:00|2187.8|2184.8|2181.6|2179.6|2188.3|2185.6|2180.9|2178.9|594
1652094300000|2022-05-09 11:05:00|2181.5|2179.5|2174.7|2172.7|2182.1|2179.9|2174.4|2172.4|719
1652094600000|2022-05-09 11:10:00|2174.6|2172.6|2175.3|2173.3|2177.5|2174.8|2170.8|2168.8|689
1652094900000|2022-05-09 11:15:00|2175.5|2173.5|2177.5|2175.5|2178.1|2176|2175.4|2172.9|624
1652095200000|2022-05-09 11:20:00|2177.6|2175.6|2178.2|2176.2|2178.3|2176.3|2173.7|2171.7|712
1652095500000|2022-05-09 11:25:00|2178.3|2176.3|2182|2180|2183.1|2180.7|2178.3|2176.3|660
1652095800000|2022-05-09 11:30:00|2182.1|2180.1|2179.3|2176.3|2182.5|2180.4|2178.2|2175.6|607
1652096100000|2022-05-09 11:35:00|2179.4|2176.4|2181.2|2179.2|2182.3|2180|2174.6|2172.6|622
1652096400000|2022-05-09 11:40:00|2181.3|2179.3|2177.6|2174.6|2181.9|2179.9|2177.2|2174.4|554
1652096700000|2022-05-09 11:45:00|2177.7|2174.7|2175.6|2172.6|2179.9|2177.6|2174|2171.5|779
1652097000000|2022-05-09 11:50:00|2175.8|2172.8|2185.8|2182.8|2186.7|2184.2|2175.3|2172.8|806
1652097300000|2022-05-09 11:55:00|2185.9|2182.9|2179.6|2177.6|2186.6|2183.6|2179.1|2177|744
1652097600000|2022-05-09 12:00:00|2179.2|2177.2|2183.5|2180.5|2185|2182.2|2175.9|2173.8|1079
1652097900000|2022-05-09 12:05:00|2183.6|2180.6|2193.4|2190.4|2197.5|2194.7|2183|2180.5|1117
1652098200000|2022-05-09 12:10:00|2193.2|2190.2|2191.3|2189.3|2193.8|2191.1|2188.7|2186.3|938
1652098500000|2022-05-09 12:15:00|2191.5|2189.5|2187.9|2185.9|2195.2|2193|2186.5|2184.5|845
1652098800000|2022-05-09 12:20:00|2187.8|2185.8|2195|2193|2196.5|2194.5|2187.8|2185.8|937
1652099100000|2022-05-09 12:25:00|2195.1|2193.1|2183.5|2181.5|2195.1|2193.1|2180.1|2178.1|1011
1652099400000|2022-05-09 12:30:00|2183.4|2181.4|2186.2|2184.2|2187.2|2185.2|2180.5|2178.5|931
1652099700000|2022-05-09 12:35:00|2186.7|2183.7|2185.9|2182.9|2191.2|2189.2|2182.8|2180.4|831
1652100000000|2022-05-09 12:40:00|2186.1|2183.1|2185.3|2183.3|2189.3|2187.3|2183|2180.6|751
1652100300000|2022-05-09 12:45:00|2185.4|2183.4|2186.8|2184.8|2187.9|2185.9|2183.3|2181.3|783
1652100600000|2022-05-09 12:50:00|2186.9|2184.9|2186.2|2183.2|2188.6|2186.6|2183.4|2180.4|807
1652100900000|2022-05-09 12:55:00|2186.4|2183.4|2187.2|2185.2|2190.6|2188.5|2185.2|2182.6|792
1652101200000|2022-05-09 13:00:00|2187.1|2185.1|2196.3|2193.3|2196.6|2194.6|2184.6|2181.6|972
1652101500000|2022-05-09 13:05:00|2196.6|2193.6|2202.8|2199.8|2205.2|2203.2|2195.9|2193.4|845
1652101800000|2022-05-09 13:10:00|2202.9|2199.9|2209.4|2206.4|2209.6|2207.3|2201.9|2199.9|906
1652102100000|2022-05-09 13:15:00|2209.2|2206.2|2212.9|2210.9|2214.7|2212.1|2207.7|2205.2|852
1652102400000|2022-05-09 13:20:00|2213|2211|2212.1|2210.1|2214.4|2212.1|2208.8|2206.3|950
1652102700000|2022-05-09 13:25:00|2212|2210|2210.8|2207.8|2216.3|2213.5|2210.6|2207.6|852
1652103000000|2022-05-09 13:30:00|2210.9|2207.9|2208.3|2206.3|2211.4|2209|2204.2|2201.7|1127
1652103300000|2022-05-09 13:35:00|2208.1|2206.1|2204|2202|2210.6|2208.6|2203.8|2201.1|1058
1652103600000|2022-05-09 13:40:00|2203.9|2201.9|2200.8|2197.8|2205|2202.3|2197.5|2194.5|1037
1652103900000|2022-05-09 13:45:00|2200.9|2197.9|2200|2197|2200.9|2197.9|2194.5|2192.1|1000
1652104200000|2022-05-09 13:50:00|2199.8|2196.8|2203|2200|2207.6|2205|2199.4|2196.8|985
1652104500000|2022-05-09 13:55:00|2202.7|2199.7|2197.7|2194.7|2202.7|2199.7|2195.8|2193.8|992
1652104800000|2022-05-09 14:00:00|2197.8|2194.8|2201.9|2199.9|2205|2203|2195.8|2193.7|970
1652105100000|2022-05-09 14:05:00|2201.8|2199.8|2202.2|2199.2|2203|2201|2198.8|2196.3|814
1652105400000|2022-05-09 14:10:00|2202.5|2199.5|2200.7|2198.7|2207|2204.1|2200.2|2198.2|900
1652105700000|2022-05-09 14:15:00|2200.6|2198.6|2187.5|2185.5|2202.1|2200.1|2187|2185|842
1652106000000|2022-05-09 14:20:00|2187.4|2185.4|2186.4|2184.4|2190.7|2188.6|2184.5|2182.5|901
1652106300000|2022-05-09 14:25:00|2186.5|2184.5|2184.3|2181.3|2188.1|2186.1|2183.9|2180.9|891
1652106600000|2022-05-09 14:30:00|2184.4|2181.4|2183.2|2180.2|2186.3|2183.5|2180.2|2177.3|840
1652106900000|2022-05-09 14:35:00|2183.3|2180.3|2184.3|2182.3|2188.6|2186.2|2182.3|2179.8|822
1652107200000|2022-05-09 14:40:00|2184.2|2182.2|2188.3|2186.3|2189.1|2186.8|2184.2|2181.7|818
1652107500000|2022-05-09 14:45:00|2188.5|2186.5|2187.3|2185.3|2191.9|2189.1|2186.5|2184.2|766
1652107800000|2022-05-09 14:50:00|2187.4|2185.4|2182.5|2180.5|2189.4|2187.4|2182.4|2180|846
1652108100000|2022-05-09 14:55:00|2182.3|2180.3|2180|2177|2182.8|2180.5|2178.9|2176.6|817
1652108400000|2022-05-09 15:00:00|2180.2|2177.2|2186.4|2184.4|2187.3|2184.8|2178.8|2176.5|860
1652108700000|2022-05-09 15:05:00|2186.3|2184.3|2184.7|2182.7|2187.1|2184.5|2183|2180.9|766
1652109000000|2022-05-09 15:10:00|2185.2|2182.2|2182.8|2180.8|2186.5|2184.5|2182.2|2179.5|692
1652109300000|2022-05-09 15:15:00|2182.7|2180.7|2185.3|2183.3|2186.5|2184|2181.2|2179.2|614
1652109600000|2022-05-09 15:20:00|2185.2|2183.2|2179.8|2177.8|2185.2|2183.2|2179|2176.5|641
1652109900000|2022-05-09 15:25:00|2179.7|2177.7|2178.2|2176.2|2181.1|2179.1|2177.5|2175.5|692
1652110200000|2022-05-09 15:30:00|2178.1|2176.1|2179.8|2177.8|2181.5|2179|2177.9|2175.7|602
1652110500000|2022-05-09 15:35:00|2179.9|2177.9|2182|2180|2182.5|2180.5|2178.5|2176.2|631
1652110800000|2022-05-09 15:40:00|2182.1|2180.1|2186|2184|2187.4|2185|2181.4|2179.2|621
1652111100000|2022-05-09 15:45:00|2185.9|2183.9|2188.6|2186.6|2189.8|2187.4|2184.8|2182.8|680
1652111400000|2022-05-09 15:50:00|2188.7|2186.7|2192.3|2190.3|2195|2193|2188.6|2186.6|608
1652111700000|2022-05-09 15:55:00|2192.4|2190.4|2192.8|2189.8|2192.8|2190.5|2190.3|2188.3|547
1652112000000|2022-05-09 16:00:00|2192.9|2189.9|2189.1|2187.1|2193.1|2190.1|2188.8|2186.8|492
1652112300000|2022-05-09 16:05:00|2189.2|2187.2|2193|2191|2196.7|2194.2|2188.9|2186.9|669
1652112600000|2022-05-09 16:10:00|2192.9|2190.9|2198|2196|2199.6|2196.6|2192.6|2190.4|689
1652112900000|2022-05-09 16:15:00|2198.1|2196.1|2203.5|2201.5|2205.3|2202.8|2197.9|2195.9|662
1652113200000|2022-05-09 16:20:00|2203.4|2201.4|2203.4|2201.4|2205.2|2202.8|2200.3|2197.9|569
1652113500000|2022-05-09 16:25:00|2203.3|2201.3|2203.6|2201.6|2204.2|2201.8|2199.1|2197.1|544
1652113800000|2022-05-09 16:30:00|2203.4|2201.4|2204.8|2201.8|2207.1|2204.4|2202.3|2200.3|718
1652114100000|2022-05-09 16:35:00|2205|2202|2199|2197|2205.3|2203.3|2198.4|2196.4|686
1652114400000|2022-05-09 16:40:00|2198.9|2196.9|2195.8|2193.8|2200.3|2197.9|2195.4|2193.4|561
1652114700000|2022-05-09 16:45:00|2195.7|2193.7|2193.2|2191.2|2196.6|2194|2191.8|2189.8|613
1652115000000|2022-05-09 16:50:00|2193.3|2191.3|2189.1|2187.1|2193.6|2191.4|2189|2187|646
1652115300000|2022-05-09 16:55:00|2189|2187|2188.4|2186.4|2189|2187|2186.5|2184.2|626
1652115600000|2022-05-09 17:00:00|2188.5|2186.5|2189.6|2187.6|2191.5|2189|2187.9|2185.8|536
1652115900000|2022-05-09 17:05:00|2189.3|2187.3|2187|2185|2190.6|2188.2|2186.6|2184.1|568
1652116200000|2022-05-09 17:10:00|2187.2|2185.2|2185.1|2183.1|2187.3|2185.3|2184.5|2182.2|593
1652116500000|2022-05-09 17:15:00|2185|2183|2184.8|2182.8|2187.6|2185.3|2183.7|2181.6|565
1652116800000|2022-05-09 17:20:00|2184.9|2182.9|2184.3|2182.3|2185.9|2183.9|2182.4|2180.1|680
1652117100000|2022-05-09 17:25:00|2184.8|2182.8|2189|2187|2189.9|2187.9|2184.3|2181.5|691
1652117400000|2022-05-09 17:30:00|2189.2|2187.2|2188.2|2186.2|2191.9|2189.8|2186.9|2184.9|598
1652117700000|2022-05-09 17:35:00|2188.3|2186.3|2184.2|2182.2|2188.5|2186.5|2183.4|2181.3|502
1652118000000|2022-05-09 17:40:00|2184.1|2182.1|2186.2|2184.2|2186.8|2184.5|2183.5|2181|517
1652118300000|2022-05-09 17:45:00|2186.1|2184.1|2184.3|2182.3|2187.2|2184.7|2183.1|2180.8|504
1652118600000|2022-05-09 17:50:00|2184.2|2182.2|2180.8|2177.8|2185.3|2182.8|2178.9|2176.1|641
1652118900000|2022-05-09 17:55:00|2180.7|2177.7|2180.3|2178.3|2182.6|2180.3|2179.3|2177.3|596
1652119200000|2022-05-09 18:00:00|2180.1|2178.1|2184.6|2182.6|2187.3|2185.1|2180.1|2177.5|613
1652119500000|2022-05-09 18:05:00|2184.7|2182.7|2180.6|2178.6|2184.7|2182.7|2179.3|2177|504
1652119800000|2022-05-09 18:10:00|2180.5|2178.5|2180.2|2178.2|2181.4|2179.4|2179|2176.8|425
1652120100000|2022-05-09 18:15:00|2180.3|2178.3|2180.6|2178.6|2181.3|2179.3|2179|2177|536
1652120400000|2022-05-09 18:20:00|2180.7|2178.7|2179.4|2177.4|2180.7|2178.7|2178.4|2176.4|570
1652120700000|2022-05-09 18:25:00|2179.3|2177.3|2179.2|2177.2|2181.9|2179.9|2178.8|2176.8|483
1652121000000|2022-05-09 18:30:00|2178.7|2176.7|2179.3|2177.3|2181.6|2179.3|2177.7|2175.7|436
1652121300000|2022-05-09 18:35:00|2179.2|2177.2|2177.4|2175.4|2180.9|2178.4|2176.5|2174.5|477
1652121600000|2022-05-09 18:40:00|2177.3|2175.3|2177.2|2175.2|2178.4|2176.4|2176.7|2174.7|410
1652121900000|2022-05-09 18:45:00|2177.1|2175.1|2176.5|2174.5|2179.7|2177.7|2176.1|2174.1|491
1652122200000|2022-05-09 18:50:00|2176.4|2174.4|2177.3|2174.3|2178.1|2175.7|2175.3|2173.3|652
1652122500000|2022-05-09 18:55:00|2177.4|2174.4|2178.1|2176.1|2182.1|2179.7|2176.9|2174.4|600
1652122800000|2022-05-09 19:00:00|2178.2|2176.2|2180.4|2178.4|2184.7|2182.5|2178.1|2175.7|622
1652123100000|2022-05-09 19:05:00|2180.5|2178.5|2181.8|2179.8|2184.3|2182.1|2179.4|2177.1|541
1652123400000|2022-05-09 19:10:00|2182|2180|2183.3|2180.3|2185.8|2183.2|2181.7|2179.7|501
1652123700000|2022-05-09 19:15:00|2183.4|2180.4|2182.9|2179.9|2183.8|2181.8|2180|2177.4|545
1652124000000|2022-05-09 19:20:00|2182.8|2179.8|2179.1|2177.1|2184.1|2181.6|2178.7|2176.5|575
1652124300000|2022-05-09 19:25:00|2179.2|2177.2|2178.4|2176.4|2179.2|2177.2|2176.9|2174.7|591
1652124600000|2022-05-09 19:30:00|2178.3|2176.3|2177.9|2174.9|2179|2176.8|2176.6|2174.6|457
1652124900000|2022-05-09 19:35:00|2178|2175|2175.2|2173.2|2179.3|2176.6|2175.2|2173.2|443
1652125200000|2022-05-09 19:40:00|2175.3|2173.3|2175|2172|2177.9|2175.3|2174.7|2171.7|463
1652125500000|2022-05-09 19:45:00|2175.1|2172.1|2174.7|2171.7|2175.6|2172.9|2173.2|2170.7|395
1652125800000|2022-05-09 19:50:00|2174.8|2171.8|2173.8|2170.8|2175|2172.6|2170.5|2167.5|550
1652126100000|2022-05-09 19:55:00|2173.9|2170.9|2173.8|2170.8|2176.1|2173.5|2172.8|2170.8|539
1652126400000|2022-05-09 20:00:00|2174|2171|2176.8|2174.8|2177.8|2175.5|2172.7|2170.7|507
1652126700000|2022-05-09 20:05:00|2177.6|2174.6|2178.4|2176.4|2179.9|2177.3|2176.9|2174.3|401
1652127000000|2022-05-09 20:10:00|2178.5|2176.5|2176.8|2174.8|2179.4|2176.8|2176.3|2173.6|297
1652127300000|2022-05-09 20:15:00|2176.9|2174.9|2176.2|2174.2|2179|2176.6|2176|2173.5|257
1652127600000|2022-05-09 20:20:00|2176.3|2174.3|2176.6|2174.6|2177.5|2175.2|2175.6|2173.1|217
1652127900000|2022-05-09 20:25:00|2176.5|2174.5|2176.8|2174.8|2177.7|2175.2|2175.7|2173.4|204
1652128200000|2022-05-09 20:30:00|2176.9|2174.9|2176.7|2174.7|2178.6|2176.1|2176.3|2173.9|225
1652128500000|2022-05-09 20:35:00|2176.6|2174.6|2177.5|2175.5|2178.2|2175.6|2176.3|2173.6|176
1652128800000|2022-05-09 20:40:00|2177.7|2175.7|2178.6|2175.6|2178.9|2175.9|2177.5|2174.8|185
1652129100000|2022-05-09 20:45:00|2178.7|2175.7|2178.9|2175.9|2179.7|2176.7|2178.2|2175.2|239
1652129400000|2022-05-09 20:50:00|2178.4|2176.4|2179.9|2176.9|2180.3|2177.4|2178.2|2175.6|207
1652129700000|2022-05-09 20:55:00|2179.8|2176.8|2181.3|2178.3|2181.8|2179|2179.5|2176.5|284
1652133600000|2022-05-09 22:00:00|2181.9|2178.9|2183.8|2180.8|2184.4|2181.4|2181.3|2176.8|270
1652133900000|2022-05-09 22:05:00|2183.4|2180.4|2184.7|2181.7|2187|2184|2183.1|2180.1|259
1652134200000|2022-05-09 22:10:00|2184.6|2181.6|2183.5|2180.5|2185.1|2182.6|2183|2180.4|147
1652134500000|2022-05-09 22:15:00|2183.4|2180.4|2183.3|2180.3|2183.8|2180.8|2182.6|2179.7|104
1652134800000|2022-05-09 22:20:00|2183.4|2180.4|2181.8|2178.8|2183.9|2181|2181.5|2178.5|102
1652135100000|2022-05-09 22:25:00|2182|2179|2180.1|2177.1|2182.2|2179.2|2179.7|2175.4|115
1652135400000|2022-05-09 22:30:00|2180.3|2177.3|2180.6|2177.6|2181.7|2178.7|2180.1|2177.1|166
1652135700000|2022-05-09 22:35:00|2180.3|2177.3|2180.3|2177.3|2181.8|2178.8|2179.3|2176.3|193
1652136000000|2022-05-09 22:40:00|2180|2177|2180.8|2177.8|2181.3|2178.3|2179.6|2176.6|169
1652136300000|2022-05-09 22:45:00|2180.9|2177.9|2180.3|2177.3|2181.2|2178.6|2179.3|2176.3|167
1652136600000|2022-05-09 22:50:00|2180.2|2177.2|2179.8|2176.8|2181.3|2178.3|2179.6|2176.6|177
1652136900000|2022-05-09 22:55:00|2179.7|2176.7|2179.7|2176.7|2180.1|2177.1|2178.6|2175.6|108
1652137200000|2022-05-09 23:00:00|2179.5|2176.5|2181.1|2178.1|2181.2|2178.2|2179.4|2176.4|154
1652137500000|2022-05-09 23:05:00|2180.8|2177.8|2180.1|2177.1|2181|2178|2179.4|2176.4|148
1652137800000|2022-05-09 23:10:00|2180.2|2177.2|2180.9|2177.9|2181|2178.4|2179.4|2176.4|133
1652138100000|2022-05-09 23:15:00|2180.8|2177.8|2181.8|2178.8|2181.9|2179|2180.4|2177.6|171
1652138400000|2022-05-09 23:20:00|2181.9|2178.9|2183.2|2180.2|2183.4|2180.4|2181.5|2178.5|159
1652138700000|2022-05-09 23:25:00|2183.3|2180.3|2182.3|2179.3|2183.6|2180.6|2182.3|2179.3|157
1652139000000|2022-05-09 23:30:00|2182.2|2179.2|2182.1|2179.1|2182.6|2179.6|2181.5|2178.5|150
1652139300000|2022-05-09 23:35:00|2182.5|2179.5|2181.4|2178.4|2182.9|2179.9|2181.1|2178.1|149
1652139600000|2022-05-09 23:40:00|2181.6|2178.6|2183.1|2180.1|2183.3|2180.3|2181.4|2178.4|178
1652139900000|2022-05-09 23:45:00|2182.9|2179.9|2181.9|2178.9|2183.6|2180.8|2181.9|2178.9|204
1652140200000|2022-05-09 23:50:00|2181.8|2178.8|2182.3|2179.3|2182.7|2179.7|2181.1|2178.6|172
1652140500000|2022-05-09 23:55:00|2182.4|2179.4|2183.6|2180.6|2184.2|2181.2|2182.4|2179.4|163
1652140800000|2022-05-10 00:00:00|2183.5|2180.5|2181.5|2178.5|2183.5|2180.5|2180.2|2177.2|448
1652141100000|2022-05-10 00:05:00|2181.3|2178.3|2178.8|2175.8|2182.2|2179.2|2178.7|2175.7|418
1652141400000|2022-05-10 00:10:00|2178.9|2175.9|2177.5|2174.5|2179.1|2176.1|2177.2|2174.2|315
1652141700000|2022-05-10 00:15:00|2177.7|2174.7|2176.6|2173.6|2178.2|2175.2|2173.9|2170.9|502
1652142000000|2022-05-10 00:20:00|2176.7|2173.7|2176.2|2173.2|2177.1|2174.1|2175|2172|374
1652142300000|2022-05-10 00:25:00|2176.1|2173.1|2178.6|2175.6|2179.1|2176.1|2175.4|2172.4|327
1652142600000|2022-05-10 00:30:00|2178.7|2175.7|2182.7|2179.7|2183.4|2180.4|2178.5|2175.5|347
1652142900000|2022-05-10 00:35:00|2182.6|2179.6|2183.9|2180.9|2184.5|2181.5|2181.4|2178.4|245
1652143200000|2022-05-10 00:40:00|2184|2181|2182.4|2179.4|2184.5|2181.5|2180.8|2177.8|226
1652143500000|2022-05-10 00:45:00|2182.3|2179.3|2182.5|2179.5|2183.9|2180.9|2181.9|2178.9|183
1652143800000|2022-05-10 00:50:00|2182.4|2179.4|2181.6|2178.6|2183.8|2180.8|2181.3|2178.3|317
1652144100000|2022-05-10 00:55:00|2181.5|2178.5|2179.7|2176.7|2182.6|2179.6|2179.4|2176.4|290
1652144400000|2022-05-10 01:00:00|2179.5|2176.5|2179.3|2176.3|2180.6|2177.6|2177.2|2174.2|738
1652144700000|2022-05-10 01:05:00|2179.4|2176.4|2181|2178|2181.9|2178.9|2178.4|2175.4|525
1652145000000|2022-05-10 01:10:00|2180.9|2177.9|2179.8|2176.8|2182.2|2179.2|2178.7|2175.7|605
1652145300000|2022-05-10 01:15:00|2180|2177|2181.9|2178.9|2183.2|2180.2|2179.9|2176.9|558
1652145600000|2022-05-10 01:20:00|2182|2179|2181.7|2178.7|2183|2180|2180.9|2177.9|470
1652145900000|2022-05-10 01:25:00|2181.9|2178.9|2178.4|2175.4|2182.8|2179.8|2178.2|2175.2|476
1652146200000|2022-05-10 01:30:00|2178.2|2175.2|2181.8|2178.8|2182.5|2179.5|2176.9|2173.9|758
1652146500000|2022-05-10 01:35:00|2181.9|2178.9|2180.6|2177.6|2182.5|2179.5|2179|2176|546
1652146800000|2022-05-10 01:40:00|2180.4|2177.4|2179.2|2176.2|2181.8|2178.8|2177.1|2174.1|647
1652147100000|2022-05-10 01:45:00|2179.1|2176.1|2183|2180|2183.1|2180.1|2178.6|2175.6|644
1652147400000|2022-05-10 01:50:00|2182.9|2179.9|2182.1|2179.1|2183.3|2180.7|2180.2|2177.2|556
1652147700000|2022-05-10 01:55:00|2182.2|2179.2|2183.1|2180.1|2184.4|2181.4|2182|2179|584
1652148000000|2022-05-10 02:00:00|2183|2180|2185.3|2182.3|2186|2183|2182.6|2179.6|454
1652148300000|2022-05-10 02:05:00|2185.2|2182.2|2186|2183|2186.3|2183.3|2183.6|2180.6|526
1652148600000|2022-05-10 02:10:00|2186.2|2183.2|2190.7|2187.7|2192.2|2189.2|2186|2183|654
1652148900000|2022-05-10 02:15:00|2190.6|2187.6|2195.1|2192.1|2195.1|2192.1|2189.6|2186.6|422
1652149200000|2022-05-10 02:20:00|2195|2192|2194.5|2191.5|2195.6|2192.6|2193.1|2190.1|393
1652149500000|2022-05-10 02:25:00|2194.6|2191.6|2199.8|2196.8|2200|2197|2194.3|2191.3|445
1652149800000|2022-05-10 02:30:00|2199.9|2196.9|2200|2197|2205.5|2202.5|2199.3|2196.3|763
1652150100000|2022-05-10 02:35:00|2200.1|2197.1|2203.3|2200.3|2205.4|2202.4|2199|2196|705
1652150400000|2022-05-10 02:40:00|2203.4|2200.4|2201.4|2198.4|2203.6|2200.6|2198.7|2195.7|696
1652150700000|2022-05-10 02:45:00|2201.5|2198.5|2203.8|2200.8|2203.9|2200.9|2200.1|2197.1|543
1652151000000|2022-05-10 02:50:00|2204|2201|2201.7|2198.7|2204.2|2201.2|2200|2197|522
1652151300000|2022-05-10 02:55:00|2202.2|2199.2|2201.7|2198.7|2203.1|2200.1|2199.8|2196.8|596
1652151600000|2022-05-10 03:00:00|2201.6|2198.6|2203.4|2200.4|2204|2201|2201.2|2198.2|476
1652151900000|2022-05-10 03:05:00|2203.3|2200.3|2204.3|2201.3|2205.5|2202.5|2201.7|2198.7|438
1652152200000|2022-05-10 03:10:00|2204.2|2201.2|2202.3|2199.3|2204.5|2201.5|2202.1|2199.1|386
1652152500000|2022-05-10 03:15:00|2202.2|2199.2|2200.9|2197.9|2202.5|2199.5|2199.8|2196.8|425
1652152800000|2022-05-10 03:20:00|2201|2198|2200.5|2197.5|2201.4|2198.4|2199.5|2196.8|364
1652153100000|2022-05-10 03:25:00|2200.7|2197.7|2200.4|2197.4|2200.7|2197.7|2198.5|2195.5|381
1652153400000|2022-05-10 03:30:00|2200.5|2197.5|2199.8|2196.8|2201.2|2198.2|2198.3|2195.8|234
1652153700000|2022-05-10 03:35:00|2199.9|2196.9|2201.7|2198.7|2202.2|2199.2|2199.2|2196.6|246
1652154000000|2022-05-10 03:40:00|2201.9|2198.9|2200.7|2197.7|2202.3|2199.3|2200.5|2197.6|194
1652154300000|2022-05-10 03:45:00|2200.8|2197.8|2203.3|2200.3|2204.2|2201.2|2200.2|2197.6|320
1652154600000|2022-05-10 03:50:00|2203.5|2200.5|2206.5|2204.5|2207.6|2205|2202|2199.1|373
1652154900000|2022-05-10 03:55:00|2206.4|2204.4|2207.5|2204.5|2208.1|2205.9|2206.2|2203.3|295
1652155200000|2022-05-10 04:00:00|2207.6|2204.6|2208.3|2205.3|2209.3|2206.6|2206.6|2203.9|254
1652155500000|2022-05-10 04:05:00|2208.2|2205.2|2207.9|2204.9|2209.2|2206.6|2207.1|2204.1|274
1652155800000|2022-05-10 04:10:00|2208|2205|2207.4|2204.4|2208.2|2205.2|2207.1|2204.1|171
1652156100000|2022-05-10 04:15:00|2207.7|2204.7|2208.9|2205.9|2209.3|2206.3|2206.6|2203.9|195
1652156400000|2022-05-10 04:20:00|2209|2206|2209.9|2206.9|2211.1|2208.5|2208.6|2205.8|360
1652156700000|2022-05-10 04:25:00|2210|2207|2209.2|2206.2|2210.4|2207.7|2208.6|2205.6|284
1652157000000|2022-05-10 04:30:00|2209.3|2206.3|2208.7|2205.7|2209.4|2206.8|2205.4|2202.4|295
1652157300000|2022-05-10 04:35:00|2208.8|2205.8|2208.2|2205.2|2209.1|2206.1|2206.6|2203.6|258
1652157600000|2022-05-10 04:40:00|2208.3|2205.3|2208.1|2205.1|2208.5|2205.6|2207.1|2204.4|187
1652157900000|2022-05-10 04:45:00|2207.9|2204.9|2209|2206|2210|2207.1|2207.8|2204.8|251
1652158200000|2022-05-10 04:50:00|2209.1|2206.1|2206.4|2203.4|2209.1|2206.1|2205.3|2202.3|240
1652158500000|2022-05-10 04:55:00|2206.2|2203.2|2205.8|2202.8|2206.6|2203.6|2204.5|2201.5|275
1652158800000|2022-05-10 05:00:00|2206.2|2203.2|2205.7|2202.7|2208.7|2205.7|2204.2|2201.2|402
1652159100000|2022-05-10 05:05:00|2205.6|2202.6|2206.9|2203.9|2208.4|2205.4|2204.5|2201.5|513
1652159400000|2022-05-10 05:10:00|2207.1|2204.1|2210|2207|2210|2207|2207|2204|424
1652159700000|2022-05-10 05:15:00|2209.8|2206.8|2210.3|2207.3|2210.5|2207.5|2207.3|2204.3|375
1652160000000|2022-05-10 05:20:00|2210.2|2207.2|2209.6|2206.6|2210.5|2207.5|2207.1|2204.1|494
1652160300000|2022-05-10 05:25:00|2209.5|2206.5|2210.4|2207.4|2212.1|2209.3|2209.4|2206.4|524
1652160600000|2022-05-10 05:30:00|2210.5|2207.5|2208.6|2205.6|2211.2|2208.2|2207.3|2204.5|785
1652160900000|2022-05-10 05:35:00|2208.7|2205.7|2205.9|2202.9|2209.1|2206.1|2204.2|2201.2|532
1652161200000|2022-05-10 05:40:00|2206|2203|2206|2203|2208|2205|2205|2202|510
1652161500000|2022-05-10 05:45:00|2206.1|2203.1|2207.1|2204.1|2207.3|2204.5|2205.2|2202.2|370
1652161800000|2022-05-10 05:50:00|2207.2|2204.2|2207.9|2204.9|2210.4|2207.4|2206.5|2203.9|515
1652162100000|2022-05-10 05:55:00|2208|2205|2208.4|2205.4|2209.2|2206.2|2206.6|2203.9|529
1652162400000|2022-05-10 06:00:00|2208.3|2205.3|2208.3|2206.3|2209.7|2206.7|2205.1|2202.4|515
1652162700000|2022-05-10 06:05:00|2209|2206|2203.3|2201.3|2210.4|2207.4|2203.1|2200.7|485
1652163000000|2022-05-10 06:10:00|2203.4|2201.4|2208.6|2205.6|2208.6|2205.6|2203|2200.5|491
1652163300000|2022-05-10 06:15:00|2208.3|2205.3|2207.2|2204.2|2209.5|2206.5|2206.7|2203.7|440
1652163600000|2022-05-10 06:20:00|2207.3|2204.3|2206.9|2203.9|2209|2206|2206.7|2203.7|308
1652163900000|2022-05-10 06:25:00|2206.8|2203.8|2203.9|2200.9|2207.1|2204.6|2203.6|2200.6|392
1652164200000|2022-05-10 06:30:00|2204|2201|2202.7|2199.7|2204.7|2201.7|2202|2199.1|443
1652164500000|2022-05-10 06:35:00|2202.8|2199.8|2203.2|2200.2|2203.6|2200.8|2200.9|2198.3|414
1652164800000|2022-05-10 06:40:00|2203.1|2200.1|2205.4|2202.4|2205.6|2202.6|2201.4|2198.9|614
1652165100000|2022-05-10 06:45:00|2205.5|2202.5|2202.3|2199.3|2206.5|2203.6|2202|2199|467
1652165400000|2022-05-10 06:50:00|2202.2|2199.2|2203.8|2200.8|2204.1|2201.1|2200.9|2197.9|593
1652165700000|2022-05-10 06:55:00|2203.7|2200.7|2202.4|2200.4|2204.1|2201.1|2201.3|2198.3|583
1652166000000|2022-05-10 07:00:00|2202.5|2200.5|2204.4|2202.4|2205.4|2203.1|2202|2200|528
1652166300000|2022-05-10 07:05:00|2204.3|2202.3|2206.3|2203.3|2208.5|2206.5|2204.3|2202.3|524
1652166600000|2022-05-10 07:10:00|2206.4|2203.4|2204.2|2201.2|2206.6|2204.1|2202.7|2200.7|641
1652166900000|2022-05-10 07:15:00|2204|2201|2204.7|2201.7|2206.6|2203.9|2202.6|2200.4|661
1652167200000|2022-05-10 07:20:00|2204.8|2201.8|2207.7|2205.7|2208.3|2206.3|2202.5|2199.7|505
1652167500000|2022-05-10 07:25:00|2207.8|2205.8|2207.8|2204.8|2209|2206.4|2206.6|2204.6|428
1652167800000|2022-05-10 07:30:00|2207.7|2204.7|2200|2197|2207.8|2204.8|2199.1|2196.1|569
1652168100000|2022-05-10 07:35:00|2200.1|2197.1|2199.1|2197.1|2200.8|2198.3|2197.5|2195.5|548
1652168400000|2022-05-10 07:40:00|2199.3|2197.3|2202.9|2199.9|2202.9|2199.9|2199.3|2197.3|549
1652168700000|2022-05-10 07:45:00|2202.8|2199.8|2200.1|2197.1|2204.5|2201.8|2199.7|2197.1|529
1652169000000|2022-05-10 07:50:00|2200.3|2197.3|2196.5|2194.5|2201.9|2199.1|2196.3|2194.3|538
1652169300000|2022-05-10 07:55:00|2196.4|2194.4|2195.6|2192.6|2197.8|2194.8|2194.7|2192.4|538
1652169600000|2022-05-10 08:00:00|2195.5|2192.5|2192.7|2189.7|2196.6|2194.4|2192.6|2189.6|732
1652169900000|2022-05-10 08:05:00|2192.8|2189.8|2195.4|2193.4|2195.5|2193.5|2191.2|2188.6|532
1652170200000|2022-05-10 08:10:00|2195.3|2193.3|2194.7|2192.7|2195.8|2193.8|2193.4|2191.4|397
1652170500000|2022-05-10 08:15:00|2194.8|2192.8|2197|2195|2197.9|2195.4|2194.4|2192.4|381
1652170800000|2022-05-10 08:20:00|2197.1|2195.1|2196.3|2193.3|2198|2195.2|2195.8|2193.2|400
1652171100000|2022-05-10 08:25:00|2196.4|2193.4|2197.3|2195.3|2198|2195.4|2194.8|2191.8|398
1652171400000|2022-05-10 08:30:00|2197.2|2195.2|2197.5|2195.5|2199.5|2196.8|2196.9|2193.9|368
1652171700000|2022-05-10 08:35:00|2197.6|2195.6|2196.3|2194.3|2199.1|2196.1|2195.9|2193.2|510
1652172000000|2022-05-10 08:40:00|2196.5|2194.5|2196.3|2193.3|2196.8|2194.8|2195|2192.2|427
1652172300000|2022-05-10 08:45:00|2196.2|2193.2|2195.7|2192.7|2197|2194.1|2195.2|2192.2|545
1652172600000|2022-05-10 08:50:00|2195.8|2192.8|2194.1|2191.1|2197.2|2194.4|2193.8|2191|444
1652172900000|2022-05-10 08:55:00|2194.2|2191.2|2195.8|2192.8|2195.9|2193.8|2194.1|2191.1|319
1652173200000|2022-05-10 09:00:00|2195.9|2192.9|2196.1|2193.1|2196.8|2194.3|2195.1|2192.6|443
1652173500000|2022-05-10 09:05:00|2196.2|2193.2|2195.4|2193.4|2196.4|2194.1|2194.8|2192|551
1652173800000|2022-05-10 09:10:00|2195.3|2193.3|2194.6|2191.6|2196.4|2193.9|2193.8|2191.1|578
1652174100000|2022-05-10 09:15:00|2194.7|2191.7|2193.4|2190.4|2195.3|2192.3|2191.3|2188.7|568
1652174400000|2022-05-10 09:20:00|2193.5|2190.5|2192|2189|2194|2191.6|2191|2188.5|563
1652174700000|2022-05-10 09:25:00|2192.1|2189.1|2189.3|2187.3|2192.7|2189.7|2188.4|2186|531
1652175000000|2022-05-10 09:30:00|2189.1|2187.1|2190.9|2187.9|2191.2|2188.4|2187.9|2185.7|743
1652175300000|2022-05-10 09:35:00|2191|2188|2190.5|2188.5|2191.4|2189|2188.8|2186.4|495
1652175600000|2022-05-10 09:40:00|2190.6|2188.6|2190.9|2188.9|2191.7|2189.3|2189.8|2187.4|329
1652175900000|2022-05-10 09:45:00|2191|2189|2189.2|2186.2|2191.5|2189.3|2189.1|2186.1|414
1652176200000|2022-05-10 09:50:00|2189.3|2186.3|2186.1|2183.1|2189.7|2186.7|2185.1|2182.6|546
1652176500000|2022-05-10 09:55:00|2186.2|2183.2|2182|2179|2186.3|2183.6|2181.3|2178.6|565
1652176800000|2022-05-10 10:00:00|2181.9|2178.9|2184|2181|2184.7|2182.2|2181.8|2178.8|542
1652177100000|2022-05-10 10:05:00|2183.9|2180.9|2183|2180|2184.6|2182|2181.1|2178.4|562
1652177400000|2022-05-10 10:10:00|2183.1|2180.1|2182.2|2179.2|2184.6|2182|2180.5|2177.9|386
1652177700000|2022-05-10 10:15:00|2182.3|2179.3|2182.7|2180.7|2183.7|2180.7|2181|2178.3|445
1652178000000|2022-05-10 10:20:00|2182.6|2180.6|2182.7|2180.7|2184.2|2181.7|2181.7|2179.1|462
1652178300000|2022-05-10 10:25:00|2182.8|2180.8|2183.3|2180.3|2184.9|2182.3|2182.2|2179.5|494
1652178600000|2022-05-10 10:30:00|2183.4|2180.4|2185.5|2182.5|2186.3|2183.3|2183.2|2180.3|466
1652178900000|2022-05-10 10:35:00|2185.4|2182.4|2185.4|2182.4|2186.3|2183.7|2184.2|2181.6|351
1652179200000|2022-05-10 10:40:00|2185.3|2182.3|2187.4|2185.4|2188.1|2185.4|2184.8|2182.3|270
1652179500000|2022-05-10 10:45:00|2187.3|2185.3|2186.2|2183.2|2188.9|2185.9|2185.8|2182.9|381
1652179800000|2022-05-10 10:50:00|2186.3|2183.3|2183.2|2181.2|2186.6|2184.4|2183.2|2180.8|532
1652180100000|2022-05-10 10:55:00|2183.3|2181.3|2187.3|2185.3|2188.6|2185.6|2182.8|2180.2|464
1652180400000|2022-05-10 11:00:00|2187.2|2185.2|2183.1|2181.1|2188.4|2185.7|2182.8|2180.4|506
1652180700000|2022-05-10 11:05:00|2183|2181|2179.8|2177.8|2183.8|2181.8|2178.6|2175.6|455
1652181000000|2022-05-10 11:10:00|2180.2|2178.2|2183|2181|2183.2|2181.1|2177.9|2175.5|518
1652181300000|2022-05-10 11:15:00|2182.9|2180.9|2184.4|2182.4|2185.3|2182.8|2182.6|2180.5|492
1652181600000|2022-05-10 11:20:00|2184.5|2182.5|2186.9|2183.9|2187|2184.2|2184.3|2182.3|433
1652181900000|2022-05-10 11:25:00|2186.8|2183.8|2190.7|2187.7|2191.1|2188.7|2185.9|2183.6|456
1652182200000|2022-05-10 11:30:00|2190.6|2187.6|2196.9|2193.9|2197|2194.3|2189.8|2187.6|607
1652182500000|2022-05-10 11:35:00|2196.5|2194.5|2198.3|2196.3|2199.1|2196.5|2195.9|2193.4|507
1652182800000|2022-05-10 11:40:00|2198.4|2196.4|2196|2193|2199|2196.4|2195.5|2192.5|576
1652183100000|2022-05-10 11:45:00|2196.1|2193.1|2195.3|2193.3|2198|2195.4|2194.8|2192.1|499
1652183400000|2022-05-10 11:50:00|2196|2193|2192.7|2189.7|2196.4|2193.4|2192.6|2189.6|427
1652183700000|2022-05-10 11:55:00|2192.8|2189.8|2190.5|2187.5|2193.3|2190.3|2189.8|2187.2|513
1652184000000|2022-05-10 12:00:00|2190.3|2187.3|2188.7|2185.7|2191.2|2188.8|2186.7|2184|560
1652184300000|2022-05-10 12:05:00|2188.6|2185.6|2187.2|2184.2|2189.8|2187.4|2186.2|2183.6|652
1652184600000|2022-05-10 12:10:00|2187.1|2184.1|2190.7|2187.7|2190.9|2188.5|2185.4|2182.8|627
1652184900000|2022-05-10 12:15:00|2190.8|2187.8|2186.3|2183.3|2190.8|2188.2|2185.9|2183.2|619
1652185200000|2022-05-10 12:20:00|2185.7|2183.7|2182.9|2179.9|2186.1|2183.7|2181.2|2178.8|822
1652185500000|2022-05-10 12:25:00|2182.4|2179.4|2181.7|2178.7|2184.3|2181.5|2179.9|2177.2|769
1652185800000|2022-05-10 12:30:00|2181.9|2178.9|2185.6|2182.6|2186.4|2183.8|2179.5|2176.9|729
1652186100000|2022-05-10 12:35:00|2185.7|2182.7|2188.9|2186.9|2189.3|2187|2182.9|2180.2|709
1652186400000|2022-05-10 12:40:00|2189|2187|2189.9|2187.9|2191.4|2189.4|2187.4|2185.1|704
1652186700000|2022-05-10 12:45:00|2189.8|2187.8|2188.1|2186.1|2189.9|2187.8|2187.5|2185.3|714
1652187000000|2022-05-10 12:50:00|2188.3|2186.3|2189.2|2187.2|2190|2187.7|2188.1|2185.8|563
1652187300000|2022-05-10 12:55:00|2189.3|2187.3|2190.5|2188.5|2191.1|2189.1|2187.9|2185.9|542
1652187600000|2022-05-10 13:00:00|2190.4|2188.4|2193.5|2191.5|2196.6|2194.6|2189.5|2187.5|779
1652187900000|2022-05-10 13:05:00|2193.6|2191.6|2192.9|2190.9|2196|2194|2191.8|2189.5|640
1652188200000|2022-05-10 13:10:00|2192.8|2190.8|2195.5|2192.5|2198.8|2196.5|2191.7|2189.5|813
1652188500000|2022-05-10 13:15:00|2195.4|2192.4|2196|2193|2198.6|2196.1|2194.5|2192.1|781
1652188800000|2022-05-10 13:20:00|2195.9|2192.9|2197.1|2194.1|2199.3|2196.5|2194.4|2191.4|654
1652189100000|2022-05-10 13:25:00|2197.3|2194.3|2200|2198|2200|2198|2194.8|2192.6|568
1652189400000|2022-05-10 13:30:00|2199.9|2197.9|2196.3|2194.3|2203.8|2200.8|2194.9|2192.9|1108
1652189700000|2022-05-10 13:35:00|2196.2|2194.2|2193.6|2191.6|2198.4|2195.9|2192.6|2190.3|1000
1652190000000|2022-05-10 13:40:00|2193.7|2191.7|2192.5|2189.5|2195|2192.6|2191.4|2189.4|835
1652190300000|2022-05-10 13:45:00|2192|2190|2187|2185|2192.4|2190.4|2182.2|2179.9|1110
1652190600000|2022-05-10 13:50:00|2187.3|2184.3|2189.4|2187.4|2191.9|2189.9|2184.6|2181.8|963
1652190900000|2022-05-10 13:55:00|2189.5|2187.5|2190.1|2187.1|2190.5|2188.2|2186.7|2184.7|854
1652191200000|2022-05-10 14:00:00|2190|2187|2191.5|2189.5|2193.8|2191|2188|2185.6|943
1652191500000|2022-05-10 14:05:00|2191.6|2189.6|2190.6|2188.6|2195.4|2192.5|2190.6|2188.1|834
1652191800000|2022-05-10 14:10:00|2190.7|2188.7|2190.1|2188.1|2192.6|2190.1|2188.9|2186.4|835
1652192100000|2022-05-10 14:15:00|2190.2|2188.2|2188.5|2185.5|2192.4|2190.1|2187.7|2185.1|859
1652192400000|2022-05-10 14:20:00|2188.3|2185.3|2185.7|2182.7|2189.7|2186.9|2183.2|2180.8|953
1652192700000|2022-05-10 14:25:00|2185.4|2183.4|2184.6|2182.6|2185.9|2183.5|2182.5|2180.2|813
1652193000000|2022-05-10 14:30:00|2184.7|2182.7|2184|2182|2186.8|2184.4|2182.1|2179.5|811
1652193300000|2022-05-10 14:35:00|2184.1|2182.1|2177.7|2174.7|2185.2|2182.5|2177.3|2174.4|694
1652193600000|2022-05-10 14:40:00|2177.4|2175.4|2179|2177|2180.1|2177.5|2174.6|2172.3|878
1652193900000|2022-05-10 14:45:00|2178.9|2176.9|2157.7|2154.7|2179.3|2176.9|2156.3|2153.3|1215
1652194200000|2022-05-10 14:50:00|2157.6|2154.6|2166.7|2163.7|2167.9|2164.9|2157|2154|1189
1652194500000|2022-05-10 14:55:00|2166.8|2163.8|2171.6|2168.6|2177.3|2174.7|2166.1|2163.1|1189
1652194800000|2022-05-10 15:00:00|2171.5|2168.5|2164.9|2161.9|2172.4|2169.4|2162.2|2159.5|1019
1652195100000|2022-05-10 15:05:00|2165.2|2162.2|2164.6|2161.6|2167.8|2164.8|2160.8|2157.8|1075
1652195400000|2022-05-10 15:10:00|2164.7|2161.7|2161.9|2159.9|2170.3|2167.3|2161.7|2159.3|946
1652195700000|2022-05-10 15:15:00|2161.8|2159.8|2168.8|2165.8|2168.8|2165.8|2161.3|2158.3|866
1652196000000|2022-05-10 15:20:00|2168.6|2165.6|2165.4|2162.4|2170.4|2168|2165.4|2162.4|748
1652196300000|2022-05-10 15:25:00|2165.3|2162.3|2166.9|2163.9|2168.3|2165.3|2162.5|2159.5|886
1652196600000|2022-05-10 15:30:00|2166.8|2163.8|2161.8|2158.8|2167.4|2164.4|2160.3|2157.3|921
1652196900000|2022-05-10 15:35:00|2162|2159|2169.4|2166.4|2169.5|2166.5|2160.5|2157.5|897
1652197200000|2022-05-10 15:40:00|2169.3|2166.3|2165.8|2162.8|2170|2167|2161.3|2158.7|877
1652197500000|2022-05-10 15:45:00|2166|2163|2162.4|2159.4|2166.4|2163.4|2161.3|2158.3|812
1652197800000|2022-05-10 15:50:00|2162.3|2159.3|2159.1|2156.1|2162.6|2159.6|2157.9|2154.9|837
1652198100000|2022-05-10 15:55:00|2159|2156|2164.6|2161.6|2165.1|2162.1|2155.8|2152.9|927
1652198400000|2022-05-10 16:00:00|2164.7|2161.7|2162.9|2160.9|2165.1|2162.1|2159.9|2157.3|1011
1652198700000|2022-05-10 16:05:00|2163|2161|2157.3|2154.3|2163.6|2161.2|2157.1|2154.1|813
1652199000000|2022-05-10 16:10:00|2157.5|2154.5|2158.4|2155.4|2160.7|2158.1|2157.2|2154.2|745
1652199300000|2022-05-10 16:15:00|2158.6|2155.6|2156.9|2154.9|2160.1|2157.5|2156.5|2154.3|701
1652199600000|2022-05-10 16:20:00|2156.8|2154.8|2155.7|2153.7|2157.6|2155.1|2154.4|2152|786
1652199900000|2022-05-10 16:25:00|2155.8|2153.8|2156.1|2154.1|2157.6|2155.5|2154.5|2152.5|694
1652200200000|2022-05-10 16:30:00|2156.3|2154.3|2158.5|2156.5|2159.2|2157|2150.4|2148.1|836
1652200500000|2022-05-10 16:35:00|2157.9|2155.9|2163.5|2161.5|2166.9|2164.9|2157.8|2155.8|831
1652200800000|2022-05-10 16:40:00|2163.4|2161.4|2165.7|2163.7|2166.4|2164.4|2162|2159.8|731
1652201100000|2022-05-10 16:45:00|2165.8|2163.8|2163.7|2161.7|2166.9|2164.9|2162.7|2160.7|755
1652201400000|2022-05-10 16:50:00|2163.6|2161.6|2160.8|2158.8|2164.2|2162.2|2160.6|2158.6|635
1652201700000|2022-05-10 16:55:00|2160.7|2158.7|2161.3|2159.3|2162.4|2160.1|2160.1|2158.1|650
1652202000000|2022-05-10 17:00:00|2161.4|2159.4|2160.6|2158.6|2168.2|2166.2|2158.4|2156.4|895
1652202300000|2022-05-10 17:05:00|2160.7|2158.7|2159.7|2157.7|2163.3|2161|2158|2156|706
1652202600000|2022-05-10 17:10:00|2159.8|2157.8|2154.1|2152.1|2159.8|2157.8|2152.4|2150.4|593
1652202900000|2022-05-10 17:15:00|2154.2|2152.2|2150.3|2148.3|2156.9|2154.4|2150.3|2148.3|731
1652203200000|2022-05-10 17:20:00|2150.5|2148.5|2151.1|2148.1|2151.5|2149.1|2141.9|2139.5|1002
1652203500000|2022-05-10 17:25:00|2151.3|2148.3|2149.5|2146.5|2152.6|2150.1|2144|2141.6|925
1652203800000|2022-05-10 17:30:00|2149.6|2146.6|2154.4|2151.4|2154.5|2151.8|2147.8|2145|711
1652204100000|2022-05-10 17:35:00|2154.2|2151.2|2153.8|2151.8|2156.2|2153.7|2152.7|2149.7|668
1652204400000|2022-05-10 17:40:00|2154|2152|2153.8|2151.8|2157|2154|2152.9|2150.3|657
1652204700000|2022-05-10 17:45:00|2154.3|2151.3|2155.4|2153.4|2156.4|2154.3|2153|2150.2|586
1652205000000|2022-05-10 17:50:00|2155.3|2153.3|2158.4|2156.4|2159|2156.7|2154.2|2151.9|575
1652205300000|2022-05-10 17:55:00|2158.3|2156.3|2161.7|2158.7|2161.8|2159.2|2157.9|2155.8|520
1652205600000|2022-05-10 18:00:00|2161.8|2158.8|2160.5|2158.5|2161.8|2159.3|2157.8|2155.2|524
1652205900000|2022-05-10 18:05:00|2160.6|2158.6|2157.6|2154.6|2161.7|2159.7|2156.5|2154|486
1652206200000|2022-05-10 18:10:00|2157.7|2154.7|2160.2|2158.2|2161.2|2158.4|2155.6|2153.6|544
1652206500000|2022-05-10 18:15:00|2160.1|2158.1|2157|2154|2160.8|2158.3|2153.5|2150.8|634
1652206800000|2022-05-10 18:20:00|2156.8|2153.8|2155.5|2152.5|2157.6|2155.5|2154.8|2151.8|639
1652207100000|2022-05-10 18:25:00|2155.4|2152.4|2153.4|2150.4|2156.4|2153.9|2152.8|2150|652
1652207400000|2022-05-10 18:30:00|2153.3|2150.3|2152.4|2150.4|2155.7|2152.9|2150.4|2147.9|523
1652207700000|2022-05-10 18:35:00|2152.9|2149.9|2149.7|2147.7|2154.7|2152.2|2149.7|2147|617
1652208000000|2022-05-10 18:40:00|2149.1|2147.1|2151.7|2149.7|2153.5|2150.8|2146.2|2143.7|694
1652208300000|2022-05-10 18:45:00|2152|2150|2148.2|2145.2|2152.6|2150.3|2145.8|2143.1|714
1652208600000|2022-05-10 18:50:00|2148.1|2145.1|2146|2144|2149.5|2146.8|2145.1|2142.1|758
1652208900000|2022-05-10 18:55:00|2146.1|2144.1|2147.9|2144.9|2148.6|2145.9|2142|2139.4|836
1652209200000|2022-05-10 19:00:00|2148|2145|2144.8|2141.8|2149.3|2146.3|2144.3|2141.6|709
1652209500000|2022-05-10 19:05:00|2144.7|2141.7|2148.1|2145.1|2152.5|2149.5|2144.5|2141.5|619
1652209800000|2022-05-10 19:10:00|2148|2145|2149.9|2146.9|2150.1|2147.1|2146.4|2143.8|694
1652210100000|2022-05-10 19:15:00|2150|2147|2149|2146|2150.3|2147.7|2146.9|2143.9|629
1652210400000|2022-05-10 19:20:00|2148.7|2145.7|2148.3|2145.3|2149.3|2146.7|2147.3|2144.3|213
1652210700000|2022-05-10 19:25:00|2145.7|2142.7|2146.4|2143.4|2146.5|2143.5|2143|2140|562
1652211000000|2022-05-10 19:30:00|2146.3|2143.3|2143.6|2140.6|2146.3|2143.3|2142.9|2139.9|565
1652211300000|2022-05-10 19:35:00|2143.7|2140.7|2142.4|2140.4|2145|2142|2141.8|2139.2|513
1652211600000|2022-05-10 19:40:00|2142.3|2140.3|2133|2131|2143|2140.3|2129.6|2127|842
1652211900000|2022-05-10 19:45:00|2133.1|2131.1|2134.7|2131.7|2136.4|2133.7|2132.7|2129.9|657
1652212200000|2022-05-10 19:50:00|2134.6|2131.6|2128.4|2125.4|2134.7|2131.7|2128.3|2125.3|588
1652212500000|2022-05-10 19:55:00|2128.5|2125.5|2120.5|2117.5|2130|2127|2119.7|2116.7|890
1652212800000|2022-05-10 20:00:00|2120.7|2117.7|2124.2|2121.2|2127|2124|2120.7|2117.7|627
1652213100000|2022-05-10 20:05:00|2123.9|2121.9|2126.8|2123.8|2127.3|2124.3|2123.1|2120.1|376
1652213400000|2022-05-10 20:10:00|2126.7|2123.7|2129.2|2127.2|2129.9|2127.2|2126.4|2123.4|383
1652213700000|2022-05-10 20:15:00|2129.1|2127.1|2133|2130|2133.6|2130.6|2128.6|2126.1|431
1652214000000|2022-05-10 20:20:00|2133.1|2130.1|2129.6|2126.6|2134.3|2131.6|2129.5|2126.5|365
1652214300000|2022-05-10 20:25:00|2129.7|2126.7|2130.7|2127.7|2131.1|2128.1|2127.8|2124.8|271
1652214600000|2022-05-10 20:30:00|2130.9|2127.9|2128.2|2125.2|2131.1|2128.1|2128|2125|250
1652214900000|2022-05-10 20:35:00|2128.1|2125.1|2127.7|2124.7|2128.6|2125.6|2126.6|2123.6|183
1652215200000|2022-05-10 20:40:00|2127.6|2124.6|2129.1|2126.1|2129.7|2126.7|2127.5|2124.5|215
1652215500000|2022-05-10 20:45:00|2129|2126|2130.4|2127.4|2133.4|2130.4|2128.5|2125.5|272
1652215800000|2022-05-10 20:50:00|2130.3|2127.3|2128.4|2125.4|2130.5|2127.5|2128.1|2125.1|237
1652216100000|2022-05-10 20:55:00|2128.2|2125.2|2128.4|2125.4|2130.4|2125.9|2127.6|2122.8|214
1652220000000|2022-05-10 22:00:00|2127.1|2124.1|2131.6|2128.6|2132.4|2129.4|2126.2|2123.2|236
1652220300000|2022-05-10 22:05:00|2131.3|2129.3|2137.5|2134.5|2138.9|2135.9|2131.3|2129.1|405
1652220600000|2022-05-10 22:10:00|2137.4|2134.4|2137.4|2134.4|2139.4|2136.4|2136.8|2133.8|193
1652220900000|2022-05-10 22:15:00|2137.3|2134.3|2135.8|2132.8|2137.7|2134.7|2135.3|2132.3|191
1652221200000|2022-05-10 22:20:00|2135.9|2132.9|2135.5|2132.5|2136.8|2133.8|2135.3|2132.3|227
1652221500000|2022-05-10 22:25:00|2135.7|2132.7|2136.8|2133.8|2137.4|2134.4|2135.3|2132.3|266
1652221800000|2022-05-10 22:30:00|2136.5|2133.5|2135.8|2132.8|2137.4|2134.4|2135.8|2132.8|191
1652222100000|2022-05-10 22:35:00|2136.2|2133.2|2134.1|2131.1|2136.5|2133.5|2133.5|2130.5|225
1652222400000|2022-05-10 22:40:00|2133.8|2130.8|2133.6|2130.6|2135|2132|2133.1|2130.1|162
1652222700000|2022-05-10 22:45:00|2133.5|2130.5|2135|2132|2135.7|2133.2|2133|2130|197
1652223000000|2022-05-10 22:50:00|2135.1|2132.1|2133.9|2130.9|2136.2|2133.5|2133.1|2130.1|225
1652223300000|2022-05-10 22:55:00|2133.8|2130.8|2132.5|2130.5|2134.2|2131.7|2131.9|2129.6|172
1652223600000|2022-05-10 23:00:00|2132.7|2130.7|2133.9|2130.9|2134.1|2131.6|2132.1|2129.7|177
1652223900000|2022-05-10 23:05:00|2133.8|2130.8|2134.2|2131.2|2134.4|2131.5|2133.1|2130.7|99
1652224200000|2022-05-10 23:10:00|2134.1|2131.1|2135.3|2132.3|2136.1|2133.1|2133.9|2130.9|180
1652224500000|2022-05-10 23:15:00|2135.2|2132.2|2132.5|2130.5|2135.3|2132.5|2132.3|2129.8|183
1652224800000|2022-05-10 23:20:00|2132.6|2130.6|2133.7|2130.7|2134.1|2131.1|2132.6|2129.6|144
1652225100000|2022-05-10 23:25:00|2133.6|2130.6|2133.1|2130.1|2134.1|2131.1|2132.4|2129.4|242
1652225400000|2022-05-10 23:30:00|2133|2130|2134.1|2131.1|2134.9|2131.9|2132.8|2129.8|235
1652225700000|2022-05-10 23:35:00|2134.2|2131.2|2131.1|2128.1|2135.3|2132.3|2131.1|2128.1|275
1652226000000|2022-05-10 23:40:00|2131.2|2128.2|2130.3|2127.3|2131.7|2128.7|2129.3|2126.7|225
1652226300000|2022-05-10 23:45:00|2130.2|2127.2|2130.1|2127.1|2131.1|2128.5|2128.8|2126.4|274
1652226600000|2022-05-10 23:50:00|2130|2127|2128.8|2125.8|2130.4|2127.8|2128.4|2125.4|279
1652226900000|2022-05-10 23:55:00|2128.6|2125.6|2127.7|2125.7|2129.6|2126.6|2127.6|2125|233
1652227200000|2022-05-11 00:00:00|2127.8|2125.8|2128.2|2126.2|2129.3|2126.5|2125.6|2123.1|432
1652227500000|2022-05-11 00:05:00|2128.8|2125.8|2127.6|2125.6|2131.2|2128.6|2127.1|2125|411
1652227800000|2022-05-11 00:10:00|2127.7|2125.7|2128.6|2125.6|2129.9|2127.4|2125.8|2123.3|419
1652228100000|2022-05-11 00:15:00|2128.8|2125.8|2128.1|2126.1|2129.6|2127.1|2127.1|2125.1|363
1652228400000|2022-05-11 00:20:00|2128.9|2125.9|2126.5|2124.5|2129.5|2126.9|2126.4|2124.1|315
1652228700000|2022-05-11 00:25:00|2126.3|2124.3|2126.9|2124.9|2128|2125.6|2125.9|2123.7|287
1652229000000|2022-05-11 00:30:00|2127|2125|2128.1|2126.1|2128.5|2126.1|2125.7|2123.1|339
1652229300000|2022-05-11 00:35:00|2127.5|2125.5|2127.1|2124.1|2128.7|2126.3|2126.9|2124|258
1652229600000|2022-05-11 00:40:00|2127.2|2124.2|2128|2125|2128.3|2125.3|2125.9|2123.1|351
1652229900000|2022-05-11 00:45:00|2128.1|2125.1|2129.2|2126.2|2129.8|2127.3|2125.5|2122.7|374
1652230200000|2022-05-11 00:50:00|2129.1|2126.1|2129.1|2127.1|2130.2|2127.9|2127.8|2125.4|397
1652230500000|2022-05-11 00:55:00|2129.2|2127.2|2129.6|2126.6|2132|2129|2128.9|2125.9|421
1652230800000|2022-05-11 01:00:00|2129.5|2126.5|2130.5|2128.5|2132.8|2129.8|2128.3|2125.3|872
1652231100000|2022-05-11 01:05:00|2130.6|2128.6|2132.5|2130.5|2133.2|2130.9|2128.7|2126|795
1652231400000|2022-05-11 01:10:00|2133.2|2130.2|2132|2129|2134.2|2131.5|2130.2|2127.3|584
1652231700000|2022-05-11 01:15:00|2131.9|2128.9|2132.2|2130.2|2134|2131.5|2130.5|2127.6|582
1652232000000|2022-05-11 01:20:00|2132.1|2130.1|2133.8|2131.8|2135.8|2133.7|2131.4|2128.9|685
1652232300000|2022-05-11 01:25:00|2133.7|2131.7|2136|2134|2137|2134.3|2132.7|2130.2|454
1652232600000|2022-05-11 01:30:00|2136.1|2134.1|2138.6|2136.6|2139.5|2136.7|2134.9|2132.4|665
1652232900000|2022-05-11 01:35:00|2138.5|2136.5|2138|2135|2139.3|2137.1|2136.5|2134.1|715
1652233200000|2022-05-11 01:40:00|2138.1|2135.1|2141.8|2138.8|2142.9|2139.9|2137.2|2134.9|842
1652233500000|2022-05-11 01:45:00|2141.9|2138.9|2143|2140|2143.7|2141.6|2139.3|2136.9|766
1652233800000|2022-05-11 01:50:00|2142.8|2140.8|2144.5|2141.5|2145.7|2143.2|2141.3|2139.2|765
1652234100000|2022-05-11 01:55:00|2144.6|2141.6|2144.3|2142.3|2145.6|2143|2142|2140|622
1652234400000|2022-05-11 02:00:00|2144.5|2142.5|2142.1|2140.1|2144.9|2142.5|2141.7|2139.7|407
1652234700000|2022-05-11 02:05:00|2141.9|2139.9|2146.5|2144.5|2147.7|2145.1|2141.8|2139.6|762
1652235000000|2022-05-11 02:10:00|2146.3|2144.3|2146|2144|2147.7|2145.7|2144.5|2142.5|589
1652235300000|2022-05-11 02:15:00|2146.1|2144.1|2146|2144|2147.4|2144.9|2145|2143|399
1652235600000|2022-05-11 02:20:00|2146.1|2144.1|2146|2144|2147.2|2145|2144.6|2142.6|375
1652235900000|2022-05-11 02:25:00|2146.2|2144.2|2145.8|2143.8|2149|2146.4|2145.5|2143|451
1652236200000|2022-05-11 02:30:00|2146.2|2144.2|2145.7|2143.7|2148.4|2145.9|2145.3|2143|645
1652236500000|2022-05-11 02:35:00|2145.9|2143.9|2143.7|2141.7|2146.7|2144.3|2143.2|2141.1|447
1652236800000|2022-05-11 02:40:00|2143.8|2141.8|2143.5|2140.5|2145.7|2143.1|2142.3|2140|520
1652237100000|2022-05-11 02:45:00|2143.4|2140.4|2144.7|2142.7|2145.4|2142.9|2141.1|2138.9|546
1652237400000|2022-05-11 02:50:00|2144.8|2142.8|2150.4|2148.4|2151.2|2148.7|2144.5|2142|483
1652237700000|2022-05-11 02:55:00|2150.5|2148.5|2148.6|2146.6|2150.6|2148.6|2147.9|2145.9|424
1652238000000|2022-05-11 03:00:00|2148.5|2146.5|2146.6|2144.6|2148.6|2146.6|2146.2|2143.6|369
1652238300000|2022-05-11 03:05:00|2146.5|2144.5|2149.6|2147.6|2149.9|2147.9|2146.3|2144|300
1652238600000|2022-05-11 03:10:00|2149.5|2147.5|2147.1|2145.1|2149.5|2147.5|2146.4|2144|386
1652238900000|2022-05-11 03:15:00|2146.8|2144.8|2147.2|2145.2|2148.2|2146|2146.5|2144.5|290
1652239200000|2022-05-11 03:20:00|2147|2145|2146.2|2144.2|2147.4|2145.4|2145.4|2143.2|295
1652239500000|2022-05-11 03:25:00|2146.3|2144.3|2144.6|2142.6|2146.4|2144.4|2143.7|2141.7|317
1652239800000|2022-05-11 03:30:00|2144.7|2142.7|2145.3|2142.3|2145.4|2142.8|2142.9|2140.1|351
1652240100000|2022-05-11 03:35:00|2145.2|2142.2|2144.4|2141.4|2145.9|2143.3|2143.8|2141.2|204
1652240400000|2022-05-11 03:40:00|2144.5|2141.5|2145.7|2142.7|2146.3|2143.3|2144.1|2141.2|207
1652240700000|2022-05-11 03:45:00|2145.9|2142.9|2146.6|2144.6|2147.2|2144.8|2145.1|2142.4|255
1652241000000|2022-05-11 03:50:00|2146.5|2144.5|2145.5|2143.5|2147.8|2145.8|2145.1|2143.1|190
1652241300000|2022-05-11 03:55:00|2145.4|2143.4|2145.3|2143.3|2145.5|2143.5|2143.5|2141.5|197
1652241600000|2022-05-11 04:00:00|2145.1|2143.1|2145.2|2142.2|2145.2|2143.1|2143.5|2140.9|217
1652241900000|2022-05-11 04:05:00|2145.1|2142.1|2145.7|2142.7|2146.1|2143.6|2144|2141.4|162
1652242200000|2022-05-11 04:10:00|2145.8|2142.8|2144.2|2142.2|2146.2|2143.7|2143.8|2141.3|219
1652242500000|2022-05-11 04:15:00|2145|2142|2147.3|2144.3|2147.7|2144.7|2144.4|2142|349
1652242800000|2022-05-11 04:20:00|2147.1|2144.1|2146.3|2144.3|2147.5|2144.7|2145.9|2143.3|232
1652243100000|2022-05-11 04:25:00|2146.1|2144.1|2148.5|2146.5|2148.8|2146.6|2145|2142.6|221
1652243400000|2022-05-11 04:30:00|2148.3|2146.3|2148.2|2145.2|2149.4|2146.8|2147.4|2144.8|220
1652243700000|2022-05-11 04:35:00|2148.4|2145.4|2149.6|2146.6|2149.9|2147.1|2147.5|2145|156
1652244000000|2022-05-11 04:40:00|2149|2147|2150.7|2147.7|2151.2|2149|2149|2146.8|276
1652244300000|2022-05-11 04:45:00|2150.4|2147.4|2151.2|2148.2|2151.4|2148.6|2149.5|2147|190
1652244600000|2022-05-11 04:50:00|2151.3|2148.3|2152.1|2149.1|2152.1|2149.5|2150.8|2147.9|163
1652244900000|2022-05-11 04:55:00|2152.3|2149.3|2153.1|2150.1|2153.4|2151.4|2151.4|2148.7|180
1652245200000|2022-05-11 05:00:00|2153|2150|2150.6|2148.6|2153.5|2151.1|2150.1|2147.8|366
1652245500000|2022-05-11 05:05:00|2150.5|2148.5|2148.9|2146.9|2152|2150|2148.9|2146.9|253
1652245800000|2022-05-11 05:10:00|2148.5|2146.5|2149|2147|2150.9|2148.5|2148.1|2145.5|354
1652246100000|2022-05-11 05:15:00|2149.1|2147.1|2150.4|2147.4|2150.8|2148.8|2148.1|2145.6|296
1652246400000|2022-05-11 05:20:00|2150.5|2147.5|2151.5|2148.5|2152|2149.4|2149.6|2147.4|280
1652246700000|2022-05-11 05:25:00|2151.6|2148.6|2152.1|2149.1|2152.5|2149.5|2150.8|2147.8|296
1652247000000|2022-05-11 05:30:00|2152.2|2149.2|2152.7|2150.7|2154.7|2152.4|2152.1|2149.1|586
1652247300000|2022-05-11 05:35:00|2152.9|2150.9|2151.6|2148.6|2153|2150.9|2149.2|2147.2|478
1652247600000|2022-05-11 05:40:00|2151.5|2148.5|2151.8|2148.8|2152.2|2149.4|2149.4|2146.8|560
1652247900000|2022-05-11 05:45:00|2151.7|2148.7|2150.4|2147.4|2152.6|2150.1|2149.9|2147.2|496
1652248200000|2022-05-11 05:50:00|2150.3|2147.3|2150.4|2147.4|2152.5|2150|2149.4|2146.7|373
1652248500000|2022-05-11 05:55:00|2150.2|2147.2|2149.7|2146.7|2150.7|2147.7|2148.4|2145.5|433
1652248800000|2022-05-11 06:00:00|2150|2147|2151.4|2148.4|2152.4|2149.4|2148.8|2145.8|488
1652249100000|2022-05-11 06:05:00|2151.7|2148.7|2152.5|2149.5|2153|2150.6|2151.3|2148.4|464
1652249400000|2022-05-11 06:10:00|2152.6|2149.6|2154.5|2151.5|2154.9|2152.3|2152|2149.5|372
1652249700000|2022-05-11 06:15:00|2154.7|2151.7|2160.4|2158.4|2160.5|2158.5|2154.6|2151.6|481
1652250000000|2022-05-11 06:20:00|2160.3|2158.3|2166.7|2164.7|2166.7|2164.7|2159.7|2157.3|671
1652250300000|2022-05-11 06:25:00|2166.4|2164.4|2164.2|2162.2|2166.4|2164.4|2162.9|2160.8|597
1652250600000|2022-05-11 06:30:00|2164.3|2162.3|2167.2|2165.2|2168|2165.9|2163.7|2161.3|549
1652250900000|2022-05-11 06:35:00|2167.3|2165.3|2163.6|2160.6|2167.8|2165.5|2163.5|2160.5|473
1652251200000|2022-05-11 06:40:00|2163.5|2160.5|2166.1|2163.1|2166.4|2163.7|2163.5|2160.5|486
1652251500000|2022-05-11 06:45:00|2165.9|2162.9|2165.5|2163.5|2166.3|2163.9|2164.3|2161.5|382
1652251800000|2022-05-11 06:50:00|2165.4|2163.4|2164.9|2162.9|2167.2|2164.3|2164|2161.9|487
1652252100000|2022-05-11 06:55:00|2164.8|2162.8|2163.8|2161.8|2165.1|2162.9|2162.8|2160.5|437
1652252400000|2022-05-11 07:00:00|2163.9|2161.9|2164.3|2162.3|2167.3|2165|2163.6|2161.5|484
1652252700000|2022-05-11 07:05:00|2164.2|2162.2|2163|2161|2165|2163|2161.7|2159.4|412
1652253000000|2022-05-11 07:10:00|2162.9|2160.9|2166.6|2164.6|2169.4|2166.9|2162.7|2160.6|751
1652253300000|2022-05-11 07:15:00|2167.2|2164.2|2167.5|2164.5|2169.5|2167.1|2165.6|2163.1|847
1652253600000|2022-05-11 07:20:00|2167.4|2164.4|2169|2166|2171.8|2169.1|2166.7|2163.7|769
1652253900000|2022-05-11 07:25:00|2169.1|2166.1|2161.9|2159.9|2169.3|2167.2|2161.8|2159.3|572
1652254200000|2022-05-11 07:30:00|2162|2160|2162.7|2160.7|2164.6|2162.2|2161.6|2158.9|592
1652254500000|2022-05-11 07:35:00|2162.6|2160.6|2166.4|2163.4|2166.9|2164.3|2162.6|2160.1|585
1652254800000|2022-05-11 07:40:00|2166.5|2163.5|2167.3|2165.3|2167.5|2165.5|2163.5|2161.1|517
1652255100000|2022-05-11 07:45:00|2167.7|2165.7|2167.8|2165.8|2170.8|2168.8|2166.9|2164.9|443
1652255400000|2022-05-11 07:50:00|2167.9|2165.9|2167.7|2165.7|2169|2166.6|2166.4|2164|490
1652255700000|2022-05-11 07:55:00|2167.8|2165.8|2166|2164|2168.2|2166.2|2165.7|2163.6|428
1652256000000|2022-05-11 08:00:00|2166.2|2164.2|2167.6|2165.6|2169.7|2167.1|2164.9|2162.5|488
1652256300000|2022-05-11 08:05:00|2167.5|2165.5|2167.7|2165.7|2171.5|2169.5|2166.9|2164.9|426
1652256600000|2022-05-11 08:10:00|2167.8|2165.8|2175|2173|2175.2|2173.2|2167.8|2165.8|688
1652256900000|2022-05-11 08:15:00|2174.7|2172.7|2173|2171|2178.2|2176|2172.4|2169.8|528
1652257200000|2022-05-11 08:20:00|2173.1|2171.1|2173.7|2171.7|2175.5|2173.3|2172.4|2169.7|602
1652257500000|2022-05-11 08:25:00|2173.8|2171.8|2175.1|2173.1|2176.8|2174.4|2173.4|2171.1|597
1652257800000|2022-05-11 08:30:00|2174.9|2172.9|2173.5|2171.5|2175.2|2173.2|2172.1|2169.8|477
1652258100000|2022-05-11 08:35:00|2173.4|2171.4|2176.1|2174.1|2176.5|2174.4|2172.4|2169.9|458
1652258400000|2022-05-11 08:40:00|2176|2174|2175.7|2173.7|2178|2176|2174.5|2172.2|417
1652258700000|2022-05-11 08:45:00|2176|2174|2179|2177|2179.8|2177.3|2175.2|2173.2|563
1652259000000|2022-05-11 08:50:00|2179.1|2177.1|2183.1|2181.1|2183.6|2181.2|2178|2175.6|661
1652259300000|2022-05-11 08:55:00|2182.9|2180.9|2182.5|2180.5|2183.5|2181.5|2181.1|2178.9|637
1652259600000|2022-05-11 09:00:00|2182.8|2180.8|2179.6|2177.6|2183.8|2181.4|2178.9|2176.6|582
1652259900000|2022-05-11 09:05:00|2180.2|2177.2|2183.5|2180.5|2183.7|2180.7|2178.8|2176.7|659
1652260200000|2022-05-11 09:10:00|2183.4|2180.4|2185.5|2183.5|2186.1|2183.9|2182.7|2180.1|653
1652260500000|2022-05-11 09:15:00|2185.4|2183.4|2183.2|2181.2|2186.5|2184.3|2182.5|2179.5|624
1652260800000|2022-05-11 09:20:00|2183.3|2181.3|2181.4|2179.4|2183.9|2181.7|2181.1|2178.6|425
1652261100000|2022-05-11 09:25:00|2181.5|2179.5|2181|2179|2183.1|2180.7|2181|2178.7|360
1652261400000|2022-05-11 09:30:00|2181.1|2179.1|2179.8|2176.8|2182|2179.4|2179|2176.5|347
1652261700000|2022-05-11 09:35:00|2179.7|2176.7|2179.4|2177.4|2180.5|2177.7|2177.5|2174.7|334
1652262000000|2022-05-11 09:40:00|2179.3|2177.3|2178.5|2176.5|2181|2178.6|2178.3|2176|385
1652262300000|2022-05-11 09:45:00|2178.4|2176.4|2180.4|2178.4|2181.2|2178.7|2178.2|2175.7|233
1652262600000|2022-05-11 09:50:00|2180.6|2178.6|2181.1|2179.1|2181.4|2179.2|2180.1|2177.7|194
1652262900000|2022-05-11 09:55:00|2181|2179|2180.5|2177.5|2183|2180.7|2180.1|2177.1|332
1652263200000|2022-05-11 10:00:00|2180.1|2178.1|2178.1|2176.1|2181.1|2178.9|2177.7|2175.7|373
1652263500000|2022-05-11 10:05:00|2178.2|2176.2|2176.8|2174.8|2179.3|2176.9|2176.2|2174.2|363
1652263800000|2022-05-11 10:10:00|2176.7|2174.7|2179.3|2177.3|2179.8|2177.5|2176.7|2174.7|302
1652264100000|2022-05-11 10:15:00|2179.4|2177.4|2177.3|2175.3|2180.2|2177.5|2177|2175|235
1652264400000|2022-05-11 10:20:00|2177|2175|2176.4|2174.4|2177.9|2175.3|2175|2172.6|273
1652264700000|2022-05-11 10:25:00|2176.3|2174.3|2177.8|2175.8|2178.1|2175.8|2175.1|2173.1|293
1652265000000|2022-05-11 10:30:00|2177.7|2175.7|2179.5|2177.5|2180|2177.9|2177.7|2175.6|263
1652265300000|2022-05-11 10:35:00|2179.4|2177.4|2178.1|2176.1|2179.8|2177.6|2177.7|2175.7|203
1652265600000|2022-05-11 10:40:00|2178.2|2176.2|2182.6|2180.6|2182.6|2180.6|2177.5|2175.4|242
1652265900000|2022-05-11 10:45:00|2182.5|2180.5|2181.1|2179.1|2183.2|2181.1|2181|2179|234
1652266200000|2022-05-11 10:50:00|2181.2|2179.2|2180.2|2178.2|2182.1|2179.9|2180.2|2178|205
1652266500000|2022-05-11 10:55:00|2180.1|2178.1|2179.3|2177.3|2180.3|2178.3|2177.6|2175.6|354
1652266800000|2022-05-11 11:00:00|2179.2|2177.2|2180.1|2178.1|2181.1|2179.1|2177.7|2175.5|410
1652267100000|2022-05-11 11:05:00|2180.2|2178.2|2181.7|2179.7|2182.7|2180.6|2179.5|2177.5|345
1652267400000|2022-05-11 11:10:00|2181.3|2179.3|2181.6|2179.6|2182.5|2180.5|2181.3|2178.9|251
1652267700000|2022-05-11 11:15:00|2181.7|2179.7|2180.4|2178.4|2181.9|2179.9|2179.3|2177.1|411
1652268000000|2022-05-11 11:20:00|2180.7|2178.7|2181.4|2179.4|2182.8|2180.7|2180.6|2178.6|333
1652268300000|2022-05-11 11:25:00|2181.9|2178.9|2179.3|2177.3|2182|2179.2|2178.5|2176.5|349
1652268600000|2022-05-11 11:30:00|2179.2|2177.2|2176.8|2174.8|2183.4|2181.4|2176.5|2174.5|457
1652268900000|2022-05-11 11:35:00|2176.6|2174.6|2176.2|2174.2|2177.3|2175.3|2175.7|2173.7|381
1652269200000|2022-05-11 11:40:00|2176.3|2174.3|2175.2|2173.2|2177.3|2175.3|2175|2173|412
1652269500000|2022-05-11 11:45:00|2175.1|2173.1|2178.7|2176.7|2178.8|2176.8|2175.1|2172.7|460
1652269800000|2022-05-11 11:50:00|2179.2|2177.2|2179.3|2177.3|2181.4|2179.4|2179|2176.7|316
1652270100000|2022-05-11 11:55:00|2179|2177|2176.3|2174.3|2179.4|2177.4|2175.3|2173.3|386
1652270400000|2022-05-11 12:00:00|2176.1|2174.1|2177|2174|2179|2177|2175.5|2172.6|515
1652270700000|2022-05-11 12:05:00|2176.9|2173.9|2177.2|2175.2|2177.9|2175.9|2175.3|2172.9|496
1652271000000|2022-05-11 12:10:00|2177.1|2175.1|2175.8|2173.8|2177.9|2175.5|2175.2|2173.2|425
1652271300000|2022-05-11 12:15:00|2175.7|2173.7|2175.9|2172.9|2176.4|2174.4|2173.2|2171.2|471
1652271600000|2022-05-11 12:20:00|2175.8|2172.8|2174.6|2171.6|2177.9|2175.1|2173|2170.5|765
1652271900000|2022-05-11 12:25:00|2174.5|2171.5|2174.7|2171.7|2178.2|2173.3|2171.7|2168.7|887
1652272200000|2022-05-11 12:30:00|2174.6|2171.6|2164.4|2161.4|2174.9|2171.9|2157.3|2154.3|1976
1652272500000|2022-05-11 12:35:00|2165.2|2162.2|2149.9|2146.9|2165.8|2162.8|2146.7|2143.7|1893
1652272800000|2022-05-11 12:40:00|2149.6|2146.6|2151.8|2148.8|2153.8|2150.8|2141.5|2138.5|1847
1652273100000|2022-05-11 12:45:00|2152.2|2149.2|2149.4|2146.4|2157|2154|2148.9|2145.9|1744
1652273400000|2022-05-11 12:50:00|2149.6|2146.6|2142|2139|2150.8|2147.8|2141.6|2138.6|1569
1652273700000|2022-05-11 12:55:00|2142.3|2139.3|2146.2|2143.2|2147.8|2144.8|2136.4|2133.4|1635
1652274000000|2022-05-11 13:00:00|2146|2143|2155|2152|2157.7|2154.7|2144|2141|1344
1652274300000|2022-05-11 13:05:00|2155.4|2152.4|2160.9|2157.9|2162.3|2159.3|2152.6|2149.6|1460
1652274600000|2022-05-11 13:10:00|2161.2|2158.2|2168.4|2165.4|2171|2168|2160.5|2157.5|1607
1652274900000|2022-05-11 13:15:00|2168|2165|2176.6|2173.6|2177.4|2174.4|2164.3|2161.3|1565
1652275200000|2022-05-11 13:20:00|2176.4|2173.4|2178.7|2175.7|2179.7|2176.7|2171.2|2168.2|1584
1652275500000|2022-05-11 13:25:00|2179.4|2176.4|2177.6|2174.6|2180|2177|2173.6|2170.6|1469
1652275800000|2022-05-11 13:30:00|2177.5|2174.5|2174.4|2171.4|2185.7|2182.7|2173.2|2170.2|1286
1652276100000|2022-05-11 13:35:00|2174.2|2171.2|2183.7|2180.7|2186.5|2183.5|2173.5|2170.5|1039
1652276400000|2022-05-11 13:40:00|2183.4|2180.4|2193.3|2190.3|2194.7|2191.7|2180.6|2177.6|1516
1652276700000|2022-05-11 13:45:00|2193.2|2190.2|2195.8|2192.8|2196.5|2193.5|2188.1|2185.1|1738
1652277000000|2022-05-11 13:50:00|2195.9|2192.9|2194.6|2191.6|2198.1|2195.1|2187.7|2184.7|1700
1652277300000|2022-05-11 13:55:00|2194.4|2191.4|2193.7|2190.7|2194.9|2191.9|2187.1|2184.1|1656
1652277600000|2022-05-11 14:00:00|2193.8|2190.8|2192.8|2189.8|2195.1|2192.1|2187.1|2184.1|1648
1652277900000|2022-05-11 14:05:00|2192.9|2189.9|2187.9|2184.9|2194.8|2191.8|2184.9|2181.9|1686
1652278200000|2022-05-11 14:10:00|2187.3|2184.3|2184.3|2181.3|2188.4|2185.4|2179.4|2176.4|1835
1652278500000|2022-05-11 14:15:00|2184.6|2181.6|2183.5|2180.5|2184.6|2181.6|2180|2177|1675
1652278800000|2022-05-11 14:20:00|2183.2|2180.2|2184.5|2181.5|2188.8|2185.8|2180|2177|1611
1652279100000|2022-05-11 14:25:00|2185|2182|2181.2|2178.2|2185.9|2182.9|2179.4|2176.4|1503
1652279400000|2022-05-11 14:30:00|2181|2178|2181.9|2178.9|2185|2182|2179.7|2176.7|1476
1652279700000|2022-05-11 14:35:00|2182|2179|2187|2184|2188.3|2185.3|2180|2177|1433
1652280000000|2022-05-11 14:40:00|2186.9|2183.9|2188.7|2185.7|2190.4|2187.4|2186.1|2183.1|1320
1652280300000|2022-05-11 14:45:00|2188.8|2185.8|2190.2|2187.2|2191.6|2188.6|2187|2184|1262
1652280600000|2022-05-11 14:50:00|2190.1|2187.1|2185.9|2182.9|2190.5|2187.5|2184.8|2181.8|1170
1652280900000|2022-05-11 14:55:00|2186|2183|2182.8|2179.8|2186.8|2183.8|2181|2178|1359
1652281200000|2022-05-11 15:00:00|2182.4|2179.4|2179.6|2176.6|2183.8|2180.8|2177.7|2174.7|1283
1652281500000|2022-05-11 15:05:00|2179.4|2176.4|2178|2175|2181.2|2178.2|2177.6|2174.6|1057
1652281800000|2022-05-11 15:10:00|2177.9|2174.9|2181.4|2178.4|2182|2179|2177.8|2174.8|864
1652282100000|2022-05-11 15:15:00|2181.3|2178.3|2177|2174|2181.7|2178.7|2174.7|2171.7|1138
1652282400000|2022-05-11 15:20:00|2176.8|2173.8|2179|2176|2181.2|2178.2|2175.7|2172.7|1088
1652282700000|2022-05-11 15:25:00|2179.1|2176.1|2179.9|2176.9|2181.3|2178.3|2176.9|2173.9|1114
1652283000000|2022-05-11 15:30:00|2180|2177|2179.3|2176.3|2182.1|2179.1|2178|2175|1164
1652283300000|2022-05-11 15:35:00|2179.4|2176.4|2180.6|2177.6|2183.4|2180.4|2178.4|2175.4|1079
1652283600000|2022-05-11 15:40:00|2180.8|2177.8|2182.1|2179.1|2183.3|2180.3|2179.8|2176.8|808
1652283900000|2022-05-11 15:45:00|2182.2|2179.2|2179.4|2176.4|2183.2|2180.2|2177.9|2174.9|863
1652284200000|2022-05-11 15:50:00|2179.3|2176.3|2176.9|2173.9|2180|2177|2176.2|2173.2|868
1652284500000|2022-05-11 15:55:00|2176.8|2173.8|2175.7|2172.7|2177.5|2174.5|2173.3|2170.3|970
1652284800000|2022-05-11 16:00:00|2175.3|2172.3|2175.7|2172.7|2176.6|2173.6|2173.7|2170.7|976
1652285100000|2022-05-11 16:05:00|2175.8|2172.8|2173.1|2170.1|2176.4|2173.4|2173|2170|832
1652285400000|2022-05-11 16:10:00|2173|2170|2171.2|2168.2|2173.1|2170.1|2167.3|2164.3|1060
1652285700000|2022-05-11 16:15:00|2171.3|2168.3|2167.1|2164.1|2173.1|2170.1|2166.4|2163.4|1011
1652286000000|2022-05-11 16:20:00|2166.9|2163.9|2170.1|2167.1|2171.6|2168.6|2166.4|2163.4|979
1652286300000|2022-05-11 16:25:00|2170.2|2167.2|2165.2|2162.2|2170.3|2167.3|2164.2|2161.2|981
1652286600000|2022-05-11 16:30:00|2165.1|2162.1|2162.4|2159.4|2166.6|2163.6|2161.3|2158.3|978
1652286900000|2022-05-11 16:35:00|2162.2|2159.2|2163.8|2160.8|2166.6|2163.6|2162.2|2159.2|1054
1652287200000|2022-05-11 16:40:00|2163.7|2160.7|2164.8|2161.8|2167.2|2164.2|2163.2|2160.2|1039
1652287500000|2022-05-11 16:45:00|2164.7|2161.7|2165.7|2162.7|2166.3|2163.3|2163|2160|960
1652287800000|2022-05-11 16:50:00|2165.6|2162.6|2162.9|2159.9|2166.1|2163.1|2162.9|2159.9|895
1652288100000|2022-05-11 16:55:00|2163.1|2160.1|2158.6|2155.6|2163.3|2160.3|2157.3|2154.3|1050
1652288400000|2022-05-11 17:00:00|2158.7|2155.7|2160.1|2157.1|2161.3|2158.3|2155.8|2152.8|1217
1652288700000|2022-05-11 17:05:00|2160|2157|2158.2|2155.2|2160.5|2157.5|2156.4|2153.4|1120
1652289000000|2022-05-11 17:10:00|2158.8|2155.8|2161.7|2158.7|2162.9|2159.9|2158.1|2155.1|1040
1652289300000|2022-05-11 17:15:00|2161.6|2158.6|2165.2|2162.2|2166.2|2163.2|2161.4|2158.4|924
1652289600000|2022-05-11 17:20:00|2165.3|2162.3|2162.4|2159.4|2165.3|2162.3|2160.5|2157.5|1058
1652289900000|2022-05-11 17:25:00|2162.2|2159.2|2159.9|2156.9|2163.4|2160.4|2159.6|2156.6|1055
1652290200000|2022-05-11 17:30:00|2160.1|2157.1|2159|2156|2160.3|2157.3|2156.6|2153.6|1040
1652290500000|2022-05-11 17:35:00|2159.1|2156.1|2157.6|2154.6|2159.9|2156.9|2157|2154.1|842
1652290800000|2022-05-11 17:40:00|2157.4|2154.4|2155.8|2152.8|2158.4|2155.4|2155.8|2152.8|904
1652291100000|2022-05-11 17:45:00|2156.1|2153.1|2153.9|2150.9|2156.1|2153.1|2151.6|2148.6|884
1652291400000|2022-05-11 17:50:00|2154|2151|2158.5|2155.5|2159.3|2156.3|2153.8|2150.8|875
1652291700000|2022-05-11 17:55:00|2158.6|2155.6|2157|2154|2159.8|2156.8|2155.1|2152.1|829
1652292000000|2022-05-11 18:00:00|2156.8|2153.8|2164.2|2161.2|2164.7|2161.7|2156.3|2153.3|1053
1652292300000|2022-05-11 18:05:00|2164.3|2161.3|2160.4|2157.4|2164.7|2161.7|2159.3|2156.3|920
1652292600000|2022-05-11 18:10:00|2160.3|2157.3|2161|2158|2162.4|2159.4|2159.1|2156.1|893
1652292900000|2022-05-11 18:15:00|2160.9|2157.9|2160.4|2157.4|2162.5|2159.5|2159.7|2156.7|841
1652293200000|2022-05-11 18:20:00|2160.3|2157.3|2164.5|2161.5|2165.4|2162.4|2159|2156|885
1652293500000|2022-05-11 18:25:00|2164.3|2161.3|2162.1|2159.1|2166.3|2163.3|2162|2159|727
1652293800000|2022-05-11 18:30:00|2162.2|2159.2|2163.2|2160.2|2163.8|2160.8|2158.7|2155.7|754
1652294100000|2022-05-11 18:35:00|2163.1|2160.1|2162.2|2159.2|2163.9|2160.9|2160.5|2157.5|789
1652294400000|2022-05-11 18:40:00|2162.3|2159.3|2164.1|2161.1|2164.2|2161.2|2159.9|2156.9|703
1652294700000|2022-05-11 18:45:00|2164.2|2161.2|2161.1|2158.1|2165.3|2162.3|2160|2157|779
1652295000000|2022-05-11 18:50:00|2161.4|2158.4|2160.5|2157.5|2161.6|2158.6|2158.5|2155.5|706
1652295300000|2022-05-11 18:55:00|2160.7|2157.7|2161.6|2158.6|2163.6|2160.6|2159.7|2156.7|758
1652295600000|2022-05-11 19:00:00|2161.7|2158.7|2159.8|2156.8|2163.9|2160.9|2159.7|2156.7|789
1652295900000|2022-05-11 19:05:00|2159.7|2156.7|2158.5|2155.5|2161|2158|2157.6|2154.6|838
1652296200000|2022-05-11 19:10:00|2158.9|2155.9|2161.1|2158.1|2161.3|2158.3|2157.6|2154.6|625
1652296500000|2022-05-11 19:15:00|2160.7|2157.7|2163|2160|2164.5|2161.5|2159.1|2156.1|688
1652296800000|2022-05-11 19:20:00|2163.3|2160.3|2162.1|2159.1|2164.7|2161.7|2161.4|2158.4|541
1652297100000|2022-05-11 19:25:00|2162|2159|2162.3|2159.3|2163.6|2160.7|2161.4|2158.4|644
1652297400000|2022-05-11 19:30:00|2162.7|2159.7|2162.5|2159.5|2164.4|2161.4|2161.5|2158.5|594
1652297700000|2022-05-11 19:35:00|2162.6|2159.6|2160.4|2157.4|2163.9|2160.9|2160|2157|739
1652298000000|2022-05-11 19:40:00|2160.8|2157.8|2159.1|2156.1|2161.5|2158.5|2158.6|2155.6|746
1652298300000|2022-05-11 19:45:00|2159.2|2156.2|2158.2|2155.2|2160.3|2157.3|2157.6|2154.6|654
1652298600000|2022-05-11 19:50:00|2158.8|2155.8|2156.1|2153.1|2159.5|2156.5|2155|2152.2|675
1652298900000|2022-05-11 19:55:00|2156.5|2153.5|2155.8|2152.8|2157.3|2154.3|2154.7|2151.7|608
1652299200000|2022-05-11 20:00:00|2156.1|2153.1|2156|2153|2156.8|2153.8|2155|2152|414
1652299500000|2022-05-11 20:05:00|2155.9|2152.9|2157.5|2154.5|2157.5|2154.5|2155.2|2152.2|404
1652299800000|2022-05-11 20:10:00|2157.1|2154.1|2156|2153|2157.6|2154.6|2155.5|2152.5|350
1652300100000|2022-05-11 20:15:00|2155.5|2152.5|2157|2154|2157.6|2154.6|2155.3|2152.3|346
1652300400000|2022-05-11 20:20:00|2157.1|2154.1|2156.3|2153.3|2157.1|2154.1|2155.7|2152.7|255
1652300700000|2022-05-11 20:25:00|2156.4|2153.4|2156.2|2153.2|2157|2154|2155.7|2152.7|214
1652301000000|2022-05-11 20:30:00|2156.1|2153.1|2155.9|2152.9|2156.9|2153.9|2155.7|2152.7|140
1652301300000|2022-05-11 20:35:00|2155.8|2152.8|2155.8|2152.8|2156.8|2153.8|2155.2|2152.2|118
1652301600000|2022-05-11 20:40:00|2156.1|2153.1|2157.3|2154.3|2157.6|2154.6|2155.5|2152.5|126
1652301900000|2022-05-11 20:45:00|2157.5|2154.5|2158.8|2155.8|2159.9|2156.9|2156.9|2153.9|169
1652302200000|2022-05-11 20:50:00|2159.5|2156.5|2159|2156|2160.4|2157.4|2158.3|2155.3|142
1652302500000|2022-05-11 20:55:00|2158.8|2155.8|2159|2156|2160.2|2157.2|2158.1|2154.4|127
1652306400000|2022-05-11 22:00:00|2159.3|2156.3|2157.8|2154.8|2160.6|2157.3|2157.1|2154.4|319
1652306700000|2022-05-11 22:05:00|2158.3|2155.3|2157.8|2154.8|2158.8|2155.8|2157.2|2154.5|134
1652307000000|2022-05-11 22:10:00|2157.7|2154.7|2157|2154|2158.3|2155.3|2156.7|2153.5|125
1652307300000|2022-05-11 22:15:00|2156.9|2153.9|2158.9|2155.9|2159.3|2156.3|2156|2153|202
1652307600000|2022-05-11 22:20:00|2158.5|2155.5|2157.1|2154.1|2159.5|2156.5|2157|2154|186
1652307900000|2022-05-11 22:25:00|2157.7|2154.7|2157.7|2154.7|2158.6|2155.6|2156.5|2153.5|128
1652308200000|2022-05-11 22:30:00|2157.8|2154.8|2156.9|2153.9|2158.7|2155.7|2156.4|2153.4|195
1652308500000|2022-05-11 22:35:00|2156.8|2154.8|2158|2155|2158.7|2155.7|2156.1|2153.1|180
1652308800000|2022-05-11 22:40:00|2158.8|2155.8|2159|2156|2160|2157|2157.7|2154.7|200
1652309100000|2022-05-11 22:45:00|2159.1|2156.1|2157.8|2155.8|2159.5|2157.2|2157.8|2155|133
1652309400000|2022-05-11 22:50:00|2158.1|2156.1|2157.4|2155.4|2158.8|2156.1|2157.3|2154.3|163
1652309700000|2022-05-11 22:55:00|2157.9|2155.9|2157.9|2154.9|2158.4|2155.9|2157.1|2154.4|109
1652310000000|2022-05-11 23:00:00|2157.8|2154.8|2158.6|2155.6|2159.3|2156.3|2157.8|2154.8|149
1652310300000|2022-05-11 23:05:00|2158.7|2155.7|2159.5|2156.5|2159.6|2156.8|2158.5|2155.6|101
1652310600000|2022-05-11 23:10:00|2159.4|2156.4|2158.7|2155.7|2159.5|2156.5|2158.3|2155.3|106
1652310900000|2022-05-11 23:15:00|2158.6|2155.6|2158.5|2155.5|2158.7|2156.1|2157.8|2155.3|71
1652311200000|2022-05-11 23:20:00|2158.7|2155.7|2158.5|2155.5|2159.3|2156.6|2157.7|2155.4|82
1652311500000|2022-05-11 23:25:00|2158.2|2155.2|2158|2155|2158.2|2155.8|2157.2|2154.9|43
1652311800000|2022-05-11 23:30:00|2158.1|2155.1|2159|2156|2159.2|2156.7|2157.3|2154.7|118
1652312100000|2022-05-11 23:35:00|2158.9|2155.9|2157.9|2155.9|2159|2156.6|2157.9|2155.5|80
1652312400000|2022-05-11 23:40:00|2158.3|2156.3|2158.6|2156.6|2159.4|2156.7|2158.1|2155.5|104
1652312700000|2022-05-11 23:45:00|2158.9|2155.9|2160.6|2157.6|2161.6|2158.6|2158.5|2155.8|245
1652313000000|2022-05-11 23:50:00|2160.7|2157.7|2156.8|2153.8|2160.7|2157.7|2156.7|2153.7|209
1652313300000|2022-05-11 23:55:00|2156.9|2153.9|2155.6|2152.6|2157.4|2154.4|2154.4|2151.7|194
1652313600000|2022-05-12 00:00:00|2155.7|2152.7|2154.1|2151.1|2157.1|2154.4|2152.6|2150.1|365
1652313900000|2022-05-12 00:05:00|2154|2151|2154.2|2151.2|2155.3|2152.3|2153.2|2150.7|275
1652314200000|2022-05-12 00:10:00|2154.1|2151.1|2153.5|2150.5|2154.2|2151.2|2151.4|2148.4|383
1652314500000|2022-05-12 00:15:00|2153.6|2150.6|2152.4|2149.4|2154.3|2151.3|2151.1|2148.1|356
1652314800000|2022-05-12 00:20:00|2152.3|2149.3|2152.8|2149.8|2154.5|2151.5|2152.1|2149.1|405
1652315100000|2022-05-12 00:25:00|2152.7|2149.7|2156|2153|2156.2|2153.2|2151.6|2148.6|395
1652315400000|2022-05-12 00:30:00|2156.1|2153.1|2155.4|2152.4|2156.1|2153.1|2153|2150|347
1652315700000|2022-05-12 00:35:00|2155.5|2152.5|2161.3|2158.3|2161.8|2158.8|2154.9|2151.9|372
1652316000000|2022-05-12 00:40:00|2161.4|2158.4|2163.3|2160.3|2165.2|2162.2|2161.4|2158.4|501
1652316300000|2022-05-12 00:45:00|2163.4|2160.4|2162|2159|2164.1|2161.1|2160.6|2158|373
1652316600000|2022-05-12 00:50:00|2161.8|2158.8|2162.4|2159.4|2164|2161|2161.6|2158.8|379
1652316900000|2022-05-12 00:55:00|2162.6|2159.6|2162.5|2159.5|2163.5|2160.6|2160.6|2157.6|354
1652317200000|2022-05-12 01:00:00|2162.6|2159.6|2160.9|2157.9|2164.1|2161.1|2160|2157|746
1652317500000|2022-05-12 01:05:00|2161|2158|2159.7|2156.7|2162.5|2159.5|2158.7|2155.7|526
1652317800000|2022-05-12 01:10:00|2159.6|2156.6|2160.6|2157.6|2161.8|2158.9|2158.9|2155.9|511
1652318100000|2022-05-12 01:15:00|2160.5|2157.5|2161.7|2158.7|2164|2161|2160.5|2157.5|542
1652318400000|2022-05-12 01:20:00|2161.8|2158.8|2161.4|2158.4|2162.3|2159.3|2160.7|2157.7|369
1652318700000|2022-05-12 01:25:00|2161.5|2158.5|2161.2|2158.2|2162.9|2159.9|2160.2|2157.2|431
1652319000000|2022-05-12 01:30:00|2161.1|2158.1|2163.5|2160.5|2165.9|2162.9|2160.8|2158.1|688
1652319300000|2022-05-12 01:35:00|2163.4|2160.4|2162.7|2159.7|2163.5|2160.7|2160.6|2157.7|653
1652319600000|2022-05-12 01:40:00|2162.8|2159.8|2165.1|2162.1|2165.3|2162.3|2161.9|2159.3|520
1652319900000|2022-05-12 01:45:00|2165|2162|2166.8|2163.8|2167.6|2164.6|2164.7|2161.7|497
1652320200000|2022-05-12 01:50:00|2166.9|2163.9|2165.4|2162.4|2167|2164|2165|2162|343
1652320500000|2022-05-12 01:55:00|2165.3|2162.3|2162|2159|2165.5|2162.9|2161.5|2158.5|513
1652320800000|2022-05-12 02:00:00|2162.1|2159.1|2161.5|2158.5|2162.7|2159.7|2160.1|2157.1|613
1652321100000|2022-05-12 02:05:00|2161.3|2158.3|2158.3|2156.3|2161.3|2158.6|2157.9|2155.5|489
1652321400000|2022-05-12 02:10:00|2158.2|2156.2|2158.8|2155.8|2160|2157.4|2157.7|2155.1|526
1652321700000|2022-05-12 02:15:00|2158.7|2155.7|2159.7|2156.7|2159.7|2156.9|2157.5|2154.5|331
1652322000000|2022-05-12 02:20:00|2159.5|2156.5|2159.3|2157.3|2160.9|2157.9|2159.2|2156.2|227
1652322300000|2022-05-12 02:25:00|2159.1|2157.1|2157.8|2154.8|2159.9|2157.4|2157.7|2154.7|249
1652322600000|2022-05-12 02:30:00|2157.7|2154.7|2152.3|2149.3|2158.4|2155.9|2151.8|2148.8|472
1652322900000|2022-05-12 02:35:00|2152.4|2149.4|2151.6|2148.6|2153.1|2150.1|2150.4|2147.4|473
1652323200000|2022-05-12 02:40:00|2151.5|2148.5|2149|2146|2152.9|2149.9|2148.1|2145.1|427
1652323500000|2022-05-12 02:45:00|2148.9|2145.9|2146.3|2143.3|2150|2147|2146|2143|414
1652323800000|2022-05-12 02:50:00|2146.2|2143.2|2147.1|2144.1|2147.7|2144.7|2144.2|2141.2|450
1652324100000|2022-05-12 02:55:00|2147|2144|2146.4|2143.4|2147.6|2145.1|2145.8|2142.8|451
1652324400000|2022-05-12 03:00:00|2146.5|2143.5|2144.5|2142.5|2148.5|2145.5|2143.6|2140.8|371
1652324700000|2022-05-12 03:05:00|2144.9|2141.9|2145.5|2143.5|2147.7|2144.7|2143.7|2140.9|350
1652325000000|2022-05-12 03:10:00|2146|2143|2146.2|2144.2|2147.4|2144.8|2145|2142.2|332
1652325300000|2022-05-12 03:15:00|2146|2144|2146.6|2143.6|2147.9|2145.2|2145.3|2142.5|370
1652325600000|2022-05-12 03:20:00|2146.5|2143.5|2146.2|2143.2|2146.8|2143.8|2144.6|2141.6|336
1652325900000|2022-05-12 03:25:00|2146.6|2143.6|2146.3|2143.3|2147.2|2144.2|2145.3|2142.3|399
1652326200000|2022-05-12 03:30:00|2146.5|2143.5|2144.8|2141.8|2146.6|2143.6|2144.2|2141.2|293
1652326500000|2022-05-12 03:35:00|2144.9|2141.9|2145.2|2142.2|2145.8|2143|2144.2|2141.2|238
1652326800000|2022-05-12 03:40:00|2145.1|2142.1|2145.4|2142.4|2146.4|2143.4|2144|2141|261
1652327100000|2022-05-12 03:45:00|2145.3|2142.3|2149.4|2146.4|2150|2147|2144.5|2141.5|338
1652327400000|2022-05-12 03:50:00|2149.3|2146.3|2149.6|2146.6|2150.6|2147.6|2148.2|2145.2|369
1652327700000|2022-05-12 03:55:00|2149.2|2146.2|2149.5|2146.5|2150|2147|2148.2|2145.3|308
1652328000000|2022-05-12 04:00:00|2149.3|2146.3|2150.1|2148.1|2151.2|2148.3|2148.3|2145.3|321
1652328300000|2022-05-12 04:05:00|2150.2|2148.2|2148.8|2145.8|2150.2|2148.2|2147.9|2145.4|207
1652328600000|2022-05-12 04:10:00|2148.7|2145.7|2147.7|2145.7|2149.1|2146.3|2147.6|2145|152
1652328900000|2022-05-12 04:15:00|2147.6|2145.6|2147.3|2144.3|2148.5|2145.7|2146.4|2143.7|144
1652329200000|2022-05-12 04:20:00|2146.7|2144.7|2146.1|2143.1|2147.7|2144.8|2145.4|2143|190
1652329500000|2022-05-12 04:25:00|2146|2143|2145.4|2142.4|2146|2143.6|2144.5|2142.1|159
1652329800000|2022-05-12 04:30:00|2145.5|2142.5|2142.2|2139.2|2145.5|2143.2|2141.6|2139.1|162
1652330100000|2022-05-12 04:35:00|2142.1|2139.1|2142.2|2139.2|2142.8|2140.3|2141|2138.7|201
1652330400000|2022-05-12 04:40:00|2142.1|2139.1|2138.5|2135.5|2143|2140|2138.3|2135.3|255
1652330700000|2022-05-12 04:45:00|2138.6|2135.6|2140|2138|2140.4|2138|2137.7|2134.7|308
1652331000000|2022-05-12 04:50:00|2139.9|2137.9|2142.1|2139.1|2143.3|2140.7|2139.9|2137.4|270
1652331300000|2022-05-12 04:55:00|2141.9|2138.9|2139.3|2136.3|2141.9|2139|2138.6|2136|221
1652331600000|2022-05-12 05:00:00|2139.4|2136.4|2142.8|2139.8|2144.4|2141.4|2138.8|2136.4|480
1652331900000|2022-05-12 05:05:00|2143.1|2140.1|2140.9|2137.9|2143.5|2140.7|2140.2|2137.3|340
1652332200000|2022-05-12 05:10:00|2140.8|2137.8|2137.9|2134.9|2141.2|2138.5|2137.9|2134.9|400
1652332500000|2022-05-12 05:15:00|2138|2135|2139.5|2136.5|2140|2137|2137.3|2134.3|470
1652332800000|2022-05-12 05:20:00|2139.6|2136.6|2137.9|2134.9|2140.5|2137.5|2137.6|2134.6|450
1652333100000|2022-05-12 05:25:00|2138|2135|2138.7|2135.7|2139.5|2136.5|2136.8|2133.8|558
1652333400000|2022-05-12 05:30:00|2138.8|2135.8|2135.9|2132.9|2138.9|2135.9|2132.6|2129.6|870
1652333700000|2022-05-12 05:35:00|2136|2133|2132.3|2129.3|2136.1|2133.1|2130.9|2127.9|752
1652334000000|2022-05-12 05:40:00|2132.2|2129.2|2133.9|2130.9|2134.9|2131.9|2132.1|2129.1|590
1652334300000|2022-05-12 05:45:00|2134|2131|2138.3|2135.3|2138.5|2135.5|2133.8|2130.8|770
1652334600000|2022-05-12 05:50:00|2138.2|2135.2|2134.2|2131.2|2138.2|2135.2|2133.6|2130.6|591
1652334900000|2022-05-12 05:55:00|2134.1|2131.1|2134.8|2132.8|2137.2|2134.4|2134.1|2131.1|489
1652335200000|2022-05-12 06:00:00|2134.7|2132.7|2137|2134|2138.3|2135.3|2134.6|2131.6|685
1652335500000|2022-05-12 06:05:00|2137.1|2134.1|2134.5|2132.5|2140|2137|2134.3|2132.2|645
1652335800000|2022-05-12 06:10:00|2134.4|2132.4|2131.1|2128.1|2135.1|2132.5|2130.5|2127.5|593
1652336100000|2022-05-12 06:15:00|2131.2|2128.2|2132.6|2129.6|2133.4|2130.9|2131.1|2128.1|478
1652336400000|2022-05-12 06:20:00|2132.3|2130.3|2140.9|2137.9|2142|2139|2132.2|2129.5|674
1652336700000|2022-05-12 06:25:00|2141.1|2138.1|2140.8|2137.8|2141.7|2139.1|2139.4|2136.9|740
1652337000000|2022-05-12 06:30:00|2140.7|2137.7|2141.3|2139.3|2143.4|2140.6|2139.3|2137.3|667
1652337300000|2022-05-12 06:35:00|2141.4|2139.4|2143.6|2140.6|2144.6|2142|2141.1|2138.7|664
1652337600000|2022-05-12 06:40:00|2143.5|2140.5|2141.8|2138.8|2144.8|2141.8|2140.7|2138|619
1652337900000|2022-05-12 06:45:00|2141.9|2138.9|2140.6|2137.6|2142|2139.6|2138.5|2135.6|537
1652338200000|2022-05-12 06:50:00|2140.7|2137.7|2141.1|2139.1|2142.9|2140.6|2140.3|2137.6|427
1652338500000|2022-05-12 06:55:00|2141.7|2138.7|2139.7|2136.7|2142.1|2139.7|2137.4|2134.9|552
1652338800000|2022-05-12 07:00:00|2139.4|2136.4|2137|2135|2139.7|2136.8|2133.7|2131.3|748
1652339100000|2022-05-12 07:05:00|2137.1|2135.1|2133.9|2130.9|2137.1|2135.1|2132.5|2129.9|823
1652339400000|2022-05-12 07:10:00|2134.1|2131.1|2132.9|2130.9|2135.3|2132.8|2132.1|2129.7|764
1652339700000|2022-05-12 07:15:00|2133|2131|2132.1|2129.1|2135.1|2132.5|2128.4|2125.7|959
1652340000000|2022-05-12 07:20:00|2131.8|2129.8|2130.9|2127.9|2133|2130.7|2127.7|2124.7|722
1652340300000|2022-05-12 07:25:00|2131.1|2128.1|2132.3|2130.3|2133.7|2130.9|2129.2|2126.5|543
1652340600000|2022-05-12 07:30:00|2132.2|2130.2|2136.6|2134.6|2137.1|2134.8|2132.1|2130.1|526
1652340900000|2022-05-12 07:35:00|2136.5|2134.5|2137.9|2134.9|2138.9|2136.3|2135.8|2133|736
1652341200000|2022-05-12 07:40:00|2138.2|2135.2|2138.8|2135.8|2138.9|2136.8|2135.4|2133.1|742
1652341500000|2022-05-12 07:45:00|2138.7|2135.7|2141.6|2139.6|2142.5|2140|2138|2135.5|641
1652341800000|2022-05-12 07:50:00|2141.5|2139.5|2141.6|2139.6|2142.8|2140.4|2140.5|2138.5|583
1652342100000|2022-05-12 07:55:00|2141.5|2139.5|2136.9|2134.9|2141.6|2139.6|2136.7|2134.2|467
1652342400000|2022-05-12 08:00:00|2137.2|2135.2|2133|2131|2138.3|2135.7|2131.4|2129.4|690
1652342700000|2022-05-12 08:05:00|2133.1|2131.1|2131.9|2129.9|2134.6|2132.6|2130|2127.9|660
1652343000000|2022-05-12 08:10:00|2132|2130|2134.4|2132.4|2137.3|2135.2|2131.8|2128.9|645
1652343300000|2022-05-12 08:15:00|2134.3|2132.3|2137.7|2134.7|2137.9|2135.3|2133.6|2131.1|651
1652343600000|2022-05-12 08:20:00|2137.9|2134.9|2133.6|2131.6|2138.3|2135.8|2133.6|2131.1|646
1652343900000|2022-05-12 08:25:00|2133.7|2130.7|2133.5|2131.5|2136.4|2133.7|2133|2130.3|673
1652344200000|2022-05-12 08:30:00|2133.6|2131.6|2131.6|2129.6|2133.8|2131.7|2130.1|2127.6|598
1652344500000|2022-05-12 08:35:00|2131.7|2129.7|2129.1|2127.1|2131.8|2129.8|2125.8|2123.3|628
1652344800000|2022-05-12 08:40:00|2129|2127|2130.6|2128.6|2131.6|2129.2|2128.6|2126.2|601
1652345100000|2022-05-12 08:45:00|2130.7|2128.7|2124.2|2122.2|2130.7|2128.7|2123.6|2120.9|523
1652345400000|2022-05-12 08:50:00|2124.1|2122.1|2125.6|2123.6|2126.9|2124.3|2123|2120.5|614
1652345700000|2022-05-12 08:55:00|2125.5|2123.5|2127.8|2124.8|2128|2125|2125.3|2122.9|593
1652346000000|2022-05-12 09:00:00|2127.9|2124.9|2127.7|2124.7|2131.7|2128.7|2126.7|2123.7|791
1652346300000|2022-05-12 09:05:00|2127.6|2124.6|2133.1|2130.1|2133.5|2131.2|2126.7|2124.5|544
1652346600000|2022-05-12 09:10:00|2133.2|2130.2|2131.8|2128.8|2133.2|2130.5|2130.3|2127.3|512
1652346900000|2022-05-12 09:15:00|2131.9|2128.9|2131.6|2128.6|2132.2|2129.5|2129.7|2126.7|414
1652347200000|2022-05-12 09:20:00|2131.5|2128.5|2131.2|2129.2|2132.9|2130.3|2129.5|2126.9|551
1652347500000|2022-05-12 09:25:00|2131.5|2129.5|2132.7|2129.7|2133.8|2131.3|2130.7|2128.2|529
1652347800000|2022-05-12 09:30:00|2132.5|2129.5|2130.4|2128.4|2134.1|2131.1|2130.1|2127.7|589
1652348100000|2022-05-12 09:35:00|2130.2|2128.2|2130.2|2127.2|2132.2|2129.4|2128.1|2125.8|590
1652348400000|2022-05-12 09:40:00|2130.1|2127.1|2132.1|2130.1|2132.5|2130.1|2129.3|2126.8|541
1652348700000|2022-05-12 09:45:00|2132.2|2130.2|2132.6|2129.6|2134.4|2132|2131.2|2128.7|548
1652349000000|2022-05-12 09:50:00|2132.5|2129.5|2129.1|2127.1|2132.7|2129.8|2129|2127|439
1652349300000|2022-05-12 09:55:00|2129|2127|2128.6|2126.6|2130.5|2128.1|2127.2|2125.2|449
1652349600000|2022-05-12 10:00:00|2129.2|2127.2|2130.1|2128.1|2131|2129|2128.1|2125.4|512
1652349900000|2022-05-12 10:05:00|2130.2|2128.2|2129.8|2127.8|2130.8|2128.5|2129.2|2126.9|317
1652350200000|2022-05-12 10:10:00|2130.3|2127.3|2129.9|2127.9|2130.7|2128.7|2129.4|2127.2|326
1652350500000|2022-05-12 10:15:00|2130|2128|2129.8|2127.8|2130.8|2128.7|2129.4|2127.2|356
1652350800000|2022-05-12 10:20:00|2129.9|2127.9|2128.8|2126.8|2130.6|2128.6|2128.3|2126.2|259
1652351100000|2022-05-12 10:25:00|2128.9|2126.9|2128.5|2126.5|2129.3|2127.3|2126.1|2123.5|421
1652351400000|2022-05-12 10:30:00|2128.4|2126.4|2125.4|2123.4|2128.6|2126.6|2124|2121.6|394
1652351700000|2022-05-12 10:35:00|2125.3|2123.3|2122.3|2120.3|2127|2124.5|2122.2|2120.2|531
1652352000000|2022-05-12 10:40:00|2122.1|2120.1|2112.6|2110.6|2122.9|2120.6|2106.4|2103.8|956
1652352300000|2022-05-12 10:45:00|2112.5|2110.5|2100.6|2097.6|2112.7|2110.7|2076.5|2073.5|1012
1652352600000|2022-05-12 10:50:00|2100.8|2097.8|2100.1|2097.1|2104.3|2101.3|2098.4|2095.5|852
1652352900000|2022-05-12 10:55:00|2100.3|2097.3|2100.3|2097.3|2104.6|2101.6|2099|2096.3|746
1652353200000|2022-05-12 11:00:00|2100.2|2097.2|2099.6|2096.6|2104|2101|2098.3|2095.3|763
1652353500000|2022-05-12 11:05:00|2099.4|2096.4|2102|2099|2102.3|2099.3|2097.7|2094.7|741
1652353800000|2022-05-12 11:10:00|2101.9|2098.9|2104.9|2101.9|2105|2102|2098.5|2095.5|664
1652354100000|2022-05-12 11:15:00|2104.8|2101.8|2104.1|2101.1|2107.8|2104.8|2104|2101|591
1652354400000|2022-05-12 11:20:00|2104|2101|2106.7|2103.7|2109.2|2106.2|2102.5|2099.5|757
1652354700000|2022-05-12 11:25:00|2106.9|2103.9|2110.4|2108.4|2110.6|2108.5|2105.6|2102.6|687
1652355000000|2022-05-12 11:30:00|2110.5|2108.5|2103.8|2100.8|2111.2|2108.6|2103.8|2100.8|829
1652355300000|2022-05-12 11:35:00|2104.1|2101.1|2099.2|2097.2|2104.2|2101.2|2097.4|2094.7|832
1652355600000|2022-05-12 11:40:00|2099.5|2096.5|2095.3|2092.3|2099.8|2097.1|2093.7|2091.2|1106
1652355900000|2022-05-12 11:45:00|2095.2|2092.2|2094.3|2092.3|2097.6|2094.6|2092.8|2090.1|684
1652356200000|2022-05-12 11:50:00|2094.4|2092.4|2092.4|2090.4|2095.2|2092.6|2090.6|2087.6|745
1652356500000|2022-05-12 11:55:00|2092.3|2090.3|2090|2088|2094.3|2091.7|2089.8|2087.8|717
1652356800000|2022-05-12 12:00:00|2089.8|2087.8|2090.9|2087.9|2093.4|2091|2089|2086.6|803
1652357100000|2022-05-12 12:05:00|2090.8|2087.8|2095.7|2092.7|2096|2093|2089.5|2087.2|802
1652357400000|2022-05-12 12:10:00|2095.5|2092.5|2096.2|2093.2|2098.5|2095.5|2093.2|2090.7|689
1652357700000|2022-05-12 12:15:00|2095.9|2092.9|2093.7|2090.7|2097.7|2094.7|2092.7|2089.7|725
1652358000000|2022-05-12 12:20:00|2093.8|2090.8|2094.4|2091.4|2096.6|2094.1|2090.6|2088|857
1652358300000|2022-05-12 12:25:00|2094.6|2091.6|2097|2094|2097|2094.1|2088.3|2085.3|823
1652358600000|2022-05-12 12:30:00|2096.9|2093.9|2101.5|2098.5|2104|2101|2095.1|2092.1|969
1652358900000|2022-05-12 12:35:00|2101.4|2098.4|2099|2096|2101.7|2099|2093.2|2090.3|1018
1652359200000|2022-05-12 12:40:00|2099.2|2096.2|2100.1|2098.1|2103.3|2100.6|2098.6|2096.1|834
1652359500000|2022-05-12 12:45:00|2100|2098|2094.5|2092.5|2101.4|2098.8|2093.8|2091.2|896
1652359800000|2022-05-12 12:50:00|2094|2092|2103.6|2101.6|2105.1|2102.6|2094|2091.5|828
1652360100000|2022-05-12 12:55:00|2104.1|2102.1|2105.4|2103.4|2106.3|2103.8|2102.9|2099.9|794
1652360400000|2022-05-12 13:00:00|2105.5|2103.5|2106.8|2103.8|2109.9|2107|2104.3|2101.7|1163
1652360700000|2022-05-12 13:05:00|2106.7|2103.7|2104.6|2101.6|2109.2|2106.8|2102.7|2099.7|816
1652361000000|2022-05-12 13:10:00|2104.9|2101.9|2114.6|2111.6|2115.4|2112.7|2103.5|2100.5|885
1652361300000|2022-05-12 13:15:00|2114.5|2111.5|2119.4|2116.4|2119.6|2116.7|2113.5|2110.5|898
1652361600000|2022-05-12 13:20:00|2119.5|2116.5|2120.9|2117.9|2123.5|2120.5|2119|2116.1|944
1652361900000|2022-05-12 13:25:00|2121|2118|2114.3|2112.3|2121|2118|2114.3|2111.8|745
1652362200000|2022-05-12 13:30:00|2114.2|2112.2|2114.1|2111.1|2117.7|2114.7|2109.8|2107.3|1102
1652362500000|2022-05-12 13:35:00|2113.9|2110.9|2108.7|2105.7|2115.2|2112.2|2108.2|2105.2|1254
1652362800000|2022-05-12 13:40:00|2108.6|2105.6|2110.3|2107.3|2112.9|2109.9|2105.9|2102.9|1173
1652363100000|2022-05-12 13:45:00|2110.4|2107.4|2104|2101|2112.4|2109.4|2103.1|2100.1|1185
1652363400000|2022-05-12 13:50:00|2104.2|2101.2|2099.1|2096.1|2105.3|2102.3|2099|2096|1121
1652363700000|2022-05-12 13:55:00|2099.3|2096.3|2096|2093|2099.7|2096.7|2095.1|2092.1|1119
1652364000000|2022-05-12 14:00:00|2095.9|2092.9|2090.8|2088.8|2097.1|2094.1|2089.2|2086.4|1365
1652364300000|2022-05-12 14:05:00|2091.3|2088.3|2099.5|2096.5|2100.8|2098|2090.4|2087.5|1145
1652364600000|2022-05-12 14:10:00|2099.7|2096.7|2112.8|2109.8|2113.3|2110.3|2097.5|2094.8|1277
1652364900000|2022-05-12 14:15:00|2112.9|2109.9|2112.6|2109.6|2115.9|2112.9|2109.9|2107.3|1156
1652365200000|2022-05-12 14:20:00|2112.4|2109.4|2117|2114|2117.2|2114.2|2109.9|2107|1147
1652365500000|2022-05-12 14:25:00|2117.1|2114.1|2112.3|2109.3|2117.3|2114.8|2111.5|2108.7|1018
1652365800000|2022-05-12 14:30:00|2112.4|2109.4|2110.4|2108.4|2114.8|2112.2|2106.6|2103.6|1103
1652366100000|2022-05-12 14:35:00|2110.3|2108.3|2110|2107|2112.3|2109.4|2108.5|2105.9|902
1652366400000|2022-05-12 14:40:00|2110.1|2107.1|2107.8|2104.8|2111.5|2108.5|2106.3|2103.3|836
1652366700000|2022-05-12 14:45:00|2107.9|2104.9|2107.7|2104.7|2108.7|2105.7|2103.7|2100.7|979
1652367000000|2022-05-12 14:50:00|2107.8|2104.8|2108.2|2105.2|2111.2|2108.2|2107.2|2104.3|917
1652367300000|2022-05-12 14:55:00|2108.1|2105.1|2111|2109|2111.9|2109.2|2106.6|2103.6|882
1652367600000|2022-05-12 15:00:00|2110.9|2108.9|2108.8|2105.8|2112|2109.4|2106.5|2103.7|808
1652367900000|2022-05-12 15:05:00|2108.7|2105.7|2114.9|2111.9|2115.2|2112.5|2105.6|2102.9|686
1652368200000|2022-05-12 15:10:00|2115|2112|2108.5|2105.5|2115|2112.1|2108.1|2105.1|765
1652368500000|2022-05-12 15:15:00|2108.6|2105.6|2102|2099|2109.2|2106.2|2101.3|2098.8|770
1652368800000|2022-05-12 15:20:00|2101.9|2098.9|2101.9|2098.9|2103.6|2101.1|2100.2|2097.4|695
1652369100000|2022-05-12 15:25:00|2102.1|2099.1|2098.3|2095.3|2102.2|2099.5|2097.7|2095.1|704
1652369400000|2022-05-12 15:30:00|2098.2|2095.2|2096.8|2093.8|2099.6|2097.4|2095.8|2093.3|730
1652369700000|2022-05-12 15:35:00|2096.9|2093.9|2095.5|2092.5|2098.3|2095.5|2094.5|2091.7|685
1652370000000|2022-05-12 15:40:00|2095.7|2092.7|2096.4|2093.4|2097.9|2095.2|2095.4|2092.4|630
1652370300000|2022-05-12 15:45:00|2096.3|2093.3|2093.8|2090.8|2096.3|2093.3|2092.1|2089.5|647
1652370600000|2022-05-12 15:50:00|2093.9|2090.9|2091|2088|2094.8|2092|2090.9|2087.9|585
1652370900000|2022-05-12 15:55:00|2091.1|2088.1|2092.6|2089.6|2094|2091.5|2090.4|2087.4|671
1652371200000|2022-05-12 16:00:00|2092.8|2089.8|2090.6|2087.6|2093.5|2090.5|2088.1|2085.4|614
1652371500000|2022-05-12 16:05:00|2090.5|2087.5|2090.4|2087.4|2091.2|2088.4|2088.1|2085.2|656
1652371800000|2022-05-12 16:10:00|2090.5|2087.5|2092.5|2089.5|2093.3|2090.3|2088.8|2086.5|623
1652372100000|2022-05-12 16:15:00|2092.4|2089.4|2093.4|2090.4|2094.2|2091.3|2090.3|2087.3|669
1652372400000|2022-05-12 16:20:00|2093.5|2090.5|2093.6|2090.6|2095.1|2092.1|2091.6|2088.6|622
1652372700000|2022-05-12 16:25:00|2093.5|2090.5|2098.9|2095.9|2099|2096|2092.7|2089.9|601
1652373000000|2022-05-12 16:30:00|2098.8|2095.8|2099.7|2096.7|2101.1|2098.1|2096.8|2094.1|662
1652373300000|2022-05-12 16:35:00|2099.8|2096.8|2094.9|2092.9|2100|2097.1|2094.4|2091.9|605
1652373600000|2022-05-12 16:40:00|2095.3|2092.3|2093.5|2090.5|2095.4|2092.8|2091.4|2088.6|644
1652373900000|2022-05-12 16:45:00|2094.1|2091.1|2089.3|2086.3|2094.9|2092.3|2088.8|2086|717
1652374200000|2022-05-12 16:50:00|2089.2|2086.2|2081.7|2078.7|2090.9|2087.9|2080.1|2077.1|989
1652374500000|2022-05-12 16:55:00|2081.8|2078.8|2080.1|2077.1|2083.1|2080.3|2077.7|2074.7|1028
1652374800000|2022-05-12 17:00:00|2080.3|2077.3|2076.6|2073.6|2081.6|2078.6|2076.2|2073.2|1085
1652375100000|2022-05-12 17:05:00|2077|2074|2076.2|2073.2|2080.2|2077.5|2072.8|2069.8|978
1652375400000|2022-05-12 17:10:00|2076.4|2073.4|2077.6|2074.6|2078.1|2075.1|2074.2|2071.7|839
1652375700000|2022-05-12 17:15:00|2077.5|2074.5|2077.1|2075.1|2081.4|2078.9|2076.7|2074.2|764
1652376000000|2022-05-12 17:20:00|2077.2|2075.2|2081.6|2079.6|2083.1|2080.9|2076.9|2074.4|723
1652376300000|2022-05-12 17:25:00|2081.7|2079.7|2081.1|2079.1|2084.1|2081.4|2079.6|2077|663
1652376600000|2022-05-12 17:30:00|2081|2079|2079.3|2076.3|2081.7|2079.2|2078.7|2076.1|714
1652376900000|2022-05-12 17:35:00|2078.9|2076.9|2069.6|2066.6|2079.8|2077.3|2068.9|2066.4|678
1652377200000|2022-05-12 17:40:00|2069.4|2066.4|2069|2066|2071.1|2068.1|2067.4|2064.4|456
1652377500000|2022-05-12 17:45:00|2068.8|2065.8|2063.7|2060.7|2070|2067.4|2063.5|2060.5|655
1652377800000|2022-05-12 17:50:00|2063.5|2060.5|2064.1|2062.1|2065.7|2062.8|2063.4|2060.4|555
1652378100000|2022-05-12 17:55:00|2064|2062|2066.6|2063.6|2068.3|2065.8|2063|2060.4|533
1652378400000|2022-05-12 18:00:00|2066.4|2064.4|2071.1|2069.1|2071.9|2069.4|2066.2|2063.9|581
1652378700000|2022-05-12 18:05:00|2071.2|2069.2|2067.8|2064.8|2071.8|2069.2|2067|2064.6|584
1652379000000|2022-05-12 18:10:00|2067.7|2064.7|2068.6|2065.6|2069.2|2066.5|2066.9|2064.2|556
1652379300000|2022-05-12 18:15:00|2068.4|2065.4|2068.6|2065.6|2069.1|2066.4|2065.2|2062.5|532
1652379600000|2022-05-12 18:20:00|2068.7|2065.7|2069.2|2066.2|2071.5|2068.6|2068.6|2065.6|500
1652379900000|2022-05-12 18:25:00|2069.3|2066.3|2071.6|2068.6|2072.8|2070.4|2068|2065.4|594
1652380200000|2022-05-12 18:30:00|2071.2|2069.2|2071.7|2068.7|2073.3|2070.6|2069.9|2066.9|571
1652380500000|2022-05-12 18:35:00|2071.2|2068.2|2067.6|2064.6|2071.9|2069.3|2067|2064.3|567
1652380800000|2022-05-12 18:40:00|2067.3|2064.3|2068.5|2065.5|2069|2066.4|2066.3|2063.4|432
1652381100000|2022-05-12 18:45:00|2068.6|2065.6|2069.9|2066.9|2071.3|2068.5|2068.2|2065.5|383
1652381400000|2022-05-12 18:50:00|2069.8|2066.8|2071.5|2068.5|2073|2070.5|2068.9|2066.3|454
1652381700000|2022-05-12 18:55:00|2071.6|2068.6|2070.9|2067.9|2073.9|2071.3|2069.3|2066.5|520
1652382000000|2022-05-12 19:00:00|2071|2068|2070.1|2067.1|2073.1|2070.1|2068.7|2066.3|576
1652382300000|2022-05-12 19:05:00|2070.4|2067.4|2069|2066|2070.5|2067.5|2067.6|2065|465
1652382600000|2022-05-12 19:10:00|2068.9|2065.9|2069.9|2066.9|2070.8|2068.3|2067.9|2065.5|373
1652382900000|2022-05-12 19:15:00|2070|2067|2072.6|2069.6|2073.3|2070.8|2069.1|2066.2|386
1652383200000|2022-05-12 19:20:00|2072.8|2069.8|2076.9|2073.9|2077|2074.5|2072.2|2069.2|527
1652383500000|2022-05-12 19:25:00|2076.8|2073.8|2075.8|2072.8|2078.9|2075.9|2074.9|2071.9|501
1652383800000|2022-05-12 19:30:00|2075.5|2072.5|2073.5|2070.5|2077.1|2074.6|2073.3|2070.5|586
1652384100000|2022-05-12 19:35:00|2073.4|2070.4|2075.3|2072.3|2075.5|2073.1|2071.4|2068.9|583
1652384400000|2022-05-12 19:40:00|2075.4|2072.4|2074.3|2072.3|2076.9|2074.5|2074.2|2071.5|452
1652384700000|2022-05-12 19:45:00|2074.9|2071.9|2076.7|2073.7|2077.8|2074.8|2074.1|2071.3|567
1652385000000|2022-05-12 19:50:00|2076.8|2073.8|2076|2073|2078.8|2075.8|2075.9|2072.9|574
1652385300000|2022-05-12 19:55:00|2075.9|2072.9|2074.8|2071.8|2076|2073.3|2073.9|2071.1|568
1652385600000|2022-05-12 20:00:00|2074.1|2071.1|2070.4|2067.4|2074.2|2071.7|2070.1|2067.2|380
1652385900000|2022-05-12 20:05:00|2070.9|2067.9|2069|2066|2072.7|2069.9|2068.8|2065.8|315
1652386200000|2022-05-12 20:10:00|2069.1|2066.1|2068.3|2065.3|2069.1|2066.1|2067.4|2064.9|212
1652386500000|2022-05-12 20:15:00|2068.4|2065.4|2069.7|2066.7|2069.8|2066.8|2066.9|2063.9|224
1652386800000|2022-05-12 20:20:00|2069.6|2066.6|2071.1|2068.1|2071.4|2068.6|2069.1|2066.1|207
1652387100000|2022-05-12 20:25:00|2071|2068|2072.8|2069.8|2074|2071.3|2071|2068|225
1652387400000|2022-05-12 20:30:00|2073|2070|2073.3|2070.3|2074.3|2071.3|2071.9|2068.9|221
1652387700000|2022-05-12 20:35:00|2073.1|2070.1|2072.5|2069.5|2074|2071|2067|2064|320
1652388000000|2022-05-12 20:40:00|2072.4|2069.4|2073.5|2070.5|2073.9|2070.9|2072|2069.2|164
1652388300000|2022-05-12 20:45:00|2073.3|2070.3|2071.1|2068.1|2073.7|2070.7|2068.1|2065.1|346
1652388600000|2022-05-12 20:50:00|2070.9|2067.9|2071.1|2068.1|2072.3|2069.3|2069.5|2066.5|183
1652388900000|2022-05-12 20:55:00|2071|2068|2074.1|2067.3|2080|2071|2068.4|2063.7|483
1652392800000|2022-05-12 22:00:00|2071.4|2068.4|2073.5|2070.5|2075|2071.9|2071.2|2065.9|290
1652393100000|2022-05-12 22:05:00|2073.7|2070.7|2076.7|2073.7|2076.8|2073.8|2073.3|2070.3|196
1652393400000|2022-05-12 22:10:00|2076.3|2073.3|2076.3|2073.3|2076.5|2073.8|2074.8|2071.9|226
1652393700000|2022-05-12 22:15:00|2076.2|2073.2|2076.2|2073.2|2076.3|2073.6|2075.2|2072.2|166
1652394000000|2022-05-12 22:20:00|2076.1|2073.1|2075.1|2072.1|2076.4|2073.8|2074.6|2071.9|134
1652394300000|2022-05-12 22:25:00|2075.2|2072.2|2074.5|2071.5|2075.3|2072.6|2071.2|2068.2|325
1652394600000|2022-05-12 22:30:00|2074.2|2071.2|2070|2067|2074.3|2071.3|2066|2063|584
1652394900000|2022-05-12 22:35:00|2069.7|2066.7|2070.3|2067.3|2071.1|2068.1|2069|2066|254
1652395200000|2022-05-12 22:40:00|2070.2|2067.2|2072.4|2069.4|2073.2|2070.2|2069.6|2066.8|298
1652395500000|2022-05-12 22:45:00|2072|2069|2071|2068|2072.5|2069.6|2069.9|2066.9|308
1652395800000|2022-05-12 22:50:00|2071.1|2068.1|2072.8|2069.8|2073.1|2070.1|2070.2|2067.2|272
1652396100000|2022-05-12 22:55:00|2073|2070|2073.2|2070.2|2074|2071|2072.3|2069.3|219
1652396400000|2022-05-12 23:00:00|2073.1|2070.1|2075.3|2072.3|2075.7|2072.7|2072.7|2069.7|252
1652396700000|2022-05-12 23:05:00|2075.2|2072.2|2074.8|2071.8|2076.3|2073.4|2074.4|2071.4|262
1652397000000|2022-05-12 23:10:00|2074.2|2071.2|2077.7|2074.7|2078.2|2075.2|2074.1|2071.1|210
1652397300000|2022-05-12 23:15:00|2077.6|2074.6|2077.7|2074.7|2078.6|2075.6|2077.1|2074.1|188
1652397600000|2022-05-12 23:20:00|2077.6|2074.6|2079.2|2076.2|2079.6|2076.6|2077.1|2074.1|189
1652397900000|2022-05-12 23:25:00|2079.1|2076.1|2079.6|2076.6|2080.2|2077.2|2078|2075|216
1652398200000|2022-05-12 23:30:00|2079.5|2076.5|2079.8|2076.8|2081|2078|2078.6|2076.1|294
1652398500000|2022-05-12 23:35:00|2079.7|2076.7|2077.5|2075.5|2079.8|2077.2|2077.4|2075.2|178
1652398800000|2022-05-12 23:40:00|2077.7|2075.7|2078.5|2076.5|2079.2|2076.9|2077.6|2074.9|269
1652399100000|2022-05-12 23:45:00|2078.1|2076.1|2080|2077|2081.1|2078.6|2078.1|2075.4|418
1652399400000|2022-05-12 23:50:00|2079.8|2076.8|2084|2081|2084.3|2081.3|2079.1|2076.1|344
1652399700000|2022-05-12 23:55:00|2084.1|2081.1|2083.1|2080.1|2084.2|2081.2|2082.1|2079.1|312
1652400000000|2022-05-13 00:00:00|2083.3|2080.3|2081.7|2078.7|2083.6|2080.6|2080.6|2077.6|473
1652400300000|2022-05-13 00:05:00|2081.5|2078.5|2084|2081|2084.7|2081.7|2081.2|2078.2|386
1652400600000|2022-05-13 00:10:00|2084.2|2081.2|2083.4|2080.4|2087.8|2085.3|2082.7|2079.7|547
1652400900000|2022-05-13 00:15:00|2083.5|2080.5|2083.2|2080.2|2085|2082.4|2082.4|2079.4|355
1652401200000|2022-05-13 00:20:00|2083.1|2080.1|2083.7|2080.7|2084.7|2081.9|2082.4|2079.4|327
1652401500000|2022-05-13 00:25:00|2083.6|2080.6|2083|2080|2083.7|2080.7|2080.6|2077.9|206
1652401800000|2022-05-13 00:30:00|2083.1|2080.1|2084.9|2081.9|2084.9|2082.3|2081|2078.2|397
1652402100000|2022-05-13 00:35:00|2084.8|2081.8|2084.9|2081.9|2085.6|2082.7|2083.3|2080.5|195
1652402400000|2022-05-13 00:40:00|2084.8|2081.8|2081.5|2079.5|2085|2082.4|2081.4|2078.9|363
1652402700000|2022-05-13 00:45:00|2081.4|2079.4|2081.2|2079.2|2081.9|2079.5|2078.6|2075.9|285
1652403000000|2022-05-13 00:50:00|2080.7|2078.7|2081|2078|2081.5|2079|2079|2076.3|302
1652403300000|2022-05-13 00:55:00|2081.1|2078.1|2080.7|2077.7|2082.3|2079.3|2078.8|2076.1|322
1652403600000|2022-05-13 01:00:00|2080.8|2077.8|2081.9|2078.9|2083.4|2080.4|2080.3|2077.3|764
1652403900000|2022-05-13 01:05:00|2081.8|2078.8|2083.9|2080.9|2084.1|2081.1|2079.4|2076.4|549
1652404200000|2022-05-13 01:10:00|2083.8|2080.8|2086.6|2083.6|2087.7|2084.9|2082.4|2079.4|599
1652404500000|2022-05-13 01:15:00|2086.5|2083.5|2086.2|2083.2|2087|2084.5|2084.4|2081.5|569
1652404800000|2022-05-13 01:20:00|2086.3|2083.3|2083.2|2081.2|2086.3|2083.3|2083.2|2080.7|449
1652405100000|2022-05-13 01:25:00|2083.3|2081.3|2086.1|2083.1|2086.4|2083.4|2083.3|2080.5|448
1652405400000|2022-05-13 01:30:00|2086.2|2083.2|2082.9|2079.9|2089.4|2086.5|2082.4|2079.6|679
1652405700000|2022-05-13 01:35:00|2082.8|2079.8|2080.4|2077.4|2083.4|2080.9|2080|2077|643
1652406000000|2022-05-13 01:40:00|2080.2|2077.2|2081.3|2078.3|2083|2080.8|2079.8|2076.8|511
1652406300000|2022-05-13 01:45:00|2081.4|2078.4|2085.3|2082.3|2085.4|2082.6|2080.5|2077.9|506
1652406600000|2022-05-13 01:50:00|2085.4|2082.4|2083.8|2081.8|2087.2|2084.4|2083.6|2081|562
1652406900000|2022-05-13 01:55:00|2083.7|2081.7|2081.5|2078.5|2085.1|2082.9|2080.9|2077.9|590
1652407200000|2022-05-13 02:00:00|2081.4|2078.4|2083|2080|2085.2|2082.3|2081.2|2078.2|499
1652407500000|2022-05-13 02:05:00|2082.7|2079.7|2081.6|2078.6|2083.1|2080.4|2080.4|2077.5|520
1652407800000|2022-05-13 02:10:00|2081.3|2078.3|2082.5|2079.5|2082.5|2079.5|2080.3|2077.4|368
1652408100000|2022-05-13 02:15:00|2082.4|2079.4|2083.1|2081.1|2084|2081.6|2080.5|2077.9|299
1652408400000|2022-05-13 02:20:00|2083|2081|2084.3|2081.3|2085.2|2082.8|2082.9|2080.1|241
1652408700000|2022-05-13 02:25:00|2084.4|2081.4|2085.2|2082.2|2085.8|2083.3|2084.3|2081.3|336
1652409000000|2022-05-13 02:30:00|2085.3|2082.3|2083.3|2080.3|2085.9|2083.2|2082.8|2080.1|368
1652409300000|2022-05-13 02:35:00|2083.4|2080.4|2084.1|2081.1|2085.7|2083.4|2083.3|2080.3|352
1652409600000|2022-05-13 02:40:00|2084|2081|2082|2079|2084.2|2081.3|2081.4|2078.7|355
1652409900000|2022-05-13 02:45:00|2082.1|2079.1|2081.1|2079.1|2083|2080.7|2080.2|2078|424
1652410200000|2022-05-13 02:50:00|2081.2|2079.2|2080.2|2078.2|2081.7|2079.4|2079.9|2077.4|487
1652410500000|2022-05-13 02:55:00|2080.4|2078.4|2081|2079|2081.9|2079.5|2079.6|2077.1|515
1652410800000|2022-05-13 03:00:00|2080.9|2078.9|2079.5|2077.5|2081.5|2079.4|2079.1|2076.3|382
1652411100000|2022-05-13 03:05:00|2079.3|2077.3|2081.5|2079.5|2082.8|2080.8|2078.8|2076.7|387
1652411400000|2022-05-13 03:10:00|2081.4|2079.4|2081.3|2078.3|2081.6|2079.5|2079.3|2076.8|347
1652411700000|2022-05-13 03:15:00|2081.1|2078.1|2084.2|2081.2|2085.1|2082.4|2081.1|2078.1|528
1652412000000|2022-05-13 03:20:00|2084.1|2081.1|2084.3|2082.3|2084.8|2082.6|2082.8|2080.1|464
1652412300000|2022-05-13 03:25:00|2084.4|2082.4|2083.8|2080.8|2085|2082.6|2083|2080.6|346
1652412600000|2022-05-13 03:30:00|2083.9|2080.9|2084.1|2082.1|2084.6|2082.2|2082.7|2080|266
1652412900000|2022-05-13 03:35:00|2084.2|2082.2|2085.9|2082.9|2086.7|2083.8|2084.1|2081.3|308
1652413200000|2022-05-13 03:40:00|2085.8|2082.8|2085|2082|2086.4|2083.7|2084.5|2081.7|326
1652413500000|2022-05-13 03:45:00|2084.9|2081.9|2082.7|2079.7|2085.4|2082.4|2082.6|2079.6|352
1652413800000|2022-05-13 03:50:00|2082.8|2079.8|2082.8|2079.8|2083.6|2080.8|2082.5|2079.5|286
1652414100000|2022-05-13 03:55:00|2082.9|2079.9|2080.5|2077.5|2083.4|2080.8|2080.5|2077.5|223
1652414400000|2022-05-13 04:00:00|2080.6|2077.6|2080.9|2078.9|2081.5|2079.2|2080.2|2077.2|263
1652414700000|2022-05-13 04:05:00|2081|2079|2082.4|2080.4|2082.4|2080.4|2080.4|2078.4|133
1652415000000|2022-05-13 04:10:00|2082.2|2080.2|2082.9|2079.9|2083.7|2081.7|2081.4|2078.9|247
1652415300000|2022-05-13 04:15:00|2082.6|2079.6|2081.5|2078.5|2082.7|2080.4|2081|2078.3|178
1652415600000|2022-05-13 04:20:00|2081.7|2078.7|2082.4|2079.4|2082.5|2079.5|2080.8|2077.9|192
1652415900000|2022-05-13 04:25:00|2082.3|2079.3|2085.4|2082.4|2085.8|2082.8|2081.9|2079.3|268
1652416200000|2022-05-13 04:30:00|2085.3|2082.3|2082.9|2079.9|2086.2|2083.2|2082.7|2079.7|284
1652416500000|2022-05-13 04:35:00|2083|2080|2082.9|2079.9|2084.1|2081.1|2082.1|2079.1|166
1652416800000|2022-05-13 04:40:00|2082.8|2079.8|2083.6|2080.6|2083.9|2080.9|2082.6|2079.6|172
1652417100000|2022-05-13 04:45:00|2083.5|2080.5|2084.9|2081.9|2085.3|2082.3|2083.3|2080.3|182
1652417400000|2022-05-13 04:50:00|2084.8|2081.8|2085.5|2082.5|2085.8|2082.8|2084.1|2081.5|181
1652417700000|2022-05-13 04:55:00|2085.6|2082.6|2085.3|2082.3|2085.8|2082.8|2083.6|2080.8|256
1652418000000|2022-05-13 05:00:00|2085.4|2082.4|2083.8|2080.8|2085.4|2082.4|2083.3|2080.3|283
1652418300000|2022-05-13 05:05:00|2084.2|2081.2|2085.7|2082.7|2085.8|2082.8|2082.6|2079.6|246
1652418600000|2022-05-13 05:10:00|2085.6|2082.6|2084.3|2081.3|2087|2084|2084.2|2081.2|299
1652418900000|2022-05-13 05:15:00|2084.5|2081.5|2085.7|2082.7|2085.9|2082.9|2083.3|2080.3|239
1652419200000|2022-05-13 05:20:00|2085.6|2082.6|2086.6|2083.6|2087.1|2084.2|2085.1|2082.1|286
1652419500000|2022-05-13 05:25:00|2086.7|2083.7|2086.5|2083.5|2088|2085|2085.2|2082.8|380
1652419800000|2022-05-13 05:30:00|2086.3|2083.3|2088.1|2085.1|2088.2|2085.2|2084.5|2081.7|515
1652420100000|2022-05-13 05:35:00|2088.2|2085.2|2087.6|2084.6|2089.9|2086.9|2087.2|2084.2|464
1652420400000|2022-05-13 05:40:00|2087.7|2084.7|2086.9|2083.9|2088.3|2085.4|2086.1|2083.5|420
1652420700000|2022-05-13 05:45:00|2086.6|2083.6|2084.4|2081.4|2087.4|2084.4|2084.1|2081.4|545
1652421000000|2022-05-13 05:50:00|2084.8|2081.8|2085|2082|2085.5|2082.5|2084|2081|420
1652421300000|2022-05-13 05:55:00|2085.1|2082.1|2084.3|2081.3|2087|2084.4|2083.8|2080.8|490
1652421600000|2022-05-13 06:00:00|2084.8|2081.8|2085.7|2083.7|2087.4|2084.9|2083.9|2080.9|639
1652421900000|2022-05-13 06:05:00|2085.6|2083.6|2087|2084|2088.9|2086.3|2085.6|2082.9|558
1652422200000|2022-05-13 06:10:00|2086.8|2083.8|2086.7|2083.7|2087.4|2084.9|2084.4|2081.7|611
1652422500000|2022-05-13 06:15:00|2086.6|2083.6|2084.8|2081.8|2087.1|2084.1|2082.7|2080.2|610
1652422800000|2022-05-13 06:20:00|2084.9|2081.9|2085.9|2083.9|2087.1|2085.1|2084.2|2081.3|410
1652423100000|2022-05-13 06:25:00|2086|2084|2081.7|2079.7|2086.4|2084|2081.5|2079|563
1652423400000|2022-05-13 06:30:00|2082.2|2079.2|2081.3|2078.3|2083|2080.6|2080.6|2078|550
1652423700000|2022-05-13 06:35:00|2081.2|2078.2|2080.7|2078.7|2083.3|2081.1|2080.5|2078.2|471
1652424000000|2022-05-13 06:40:00|2080.6|2078.6|2083.3|2081.3|2083.4|2081.4|2079.4|2077|441
1652424300000|2022-05-13 06:45:00|2083.4|2081.4|2083.3|2080.3|2086.4|2083.7|2083.2|2080.2|542
1652424600000|2022-05-13 06:50:00|2083.2|2080.2|2085.8|2082.8|2087.2|2084.3|2082.8|2079.8|400
1652424900000|2022-05-13 06:55:00|2085.7|2082.7|2083.2|2080.2|2086.1|2083.3|2081.8|2079.8|436
1652425200000|2022-05-13 07:00:00|2083.3|2080.3|2082.7|2080.7|2084.7|2082.1|2081.8|2079.8|556
1652425500000|2022-05-13 07:05:00|2082.6|2080.6|2085.2|2083.2|2085.9|2083.5|2081.7|2079.7|444
1652425800000|2022-05-13 07:10:00|2085|2083|2084.6|2082.6|2086.2|2083.6|2083.2|2080.8|441
1652426100000|2022-05-13 07:15:00|2084.5|2082.5|2083.8|2081.8|2085.9|2082.9|2082.1|2079.9|495
1652426400000|2022-05-13 07:20:00|2083.7|2081.7|2085.4|2083.4|2085.5|2083.5|2083.2|2081|407
1652426700000|2022-05-13 07:25:00|2085.5|2083.5|2092.2|2089.2|2092.6|2089.6|2084.8|2082.4|707
1652427000000|2022-05-13 07:30:00|2092.3|2089.3|2099.8|2096.8|2100.8|2097.8|2092.1|2089.1|766
1652427300000|2022-05-13 07:35:00|2099.6|2096.6|2097.8|2094.8|2100.7|2097.7|2095.8|2093.3|628
1652427600000|2022-05-13 07:40:00|2097.7|2094.7|2095.6|2092.6|2099.8|2096.8|2094.6|2091.9|625
1652427900000|2022-05-13 07:45:00|2095.7|2092.7|2095.8|2092.8|2099|2096|2095.4|2092.4|608
1652428200000|2022-05-13 07:50:00|2095.9|2092.9|2093.2|2090.2|2096.6|2094|2093.2|2090.2|482
1652428500000|2022-05-13 07:55:00|2093.3|2090.3|2088.6|2086.6|2093.5|2090.5|2088.6|2086.6|490
1652428800000|2022-05-13 08:00:00|2088.7|2086.7|2089|2087|2089.7|2087.3|2085.4|2082.7|551
1652429100000|2022-05-13 08:05:00|2089.1|2087.1|2089.5|2087.5|2092.7|2090.7|2088.5|2086.5|506
1652429400000|2022-05-13 08:10:00|2089.4|2087.4|2085.4|2083.4|2090.1|2088|2085|2082.7|413
1652429700000|2022-05-13 08:15:00|2085.5|2083.5|2084.3|2082.3|2087.8|2085.3|2084.2|2081.7|579
1652430000000|2022-05-13 08:20:00|2084.4|2082.4|2082.6|2080.6|2085.4|2083|2081.9|2079.9|525
1652430300000|2022-05-13 08:25:00|2082.5|2080.5|2083.2|2081.2|2084.2|2082.2|2082.3|2080|453
1652430600000|2022-05-13 08:30:00|2083.1|2081.1|2081.4|2079.4|2083.7|2081.3|2077.4|2075.3|623
1652430900000|2022-05-13 08:35:00|2081.7|2078.7|2079.3|2076.3|2083.7|2081.4|2077.2|2074.2|636
1652431200000|2022-05-13 08:40:00|2079.4|2076.4|2081.5|2078.5|2082.9|2079.9|2078.1|2075.8|585
1652431500000|2022-05-13 08:45:00|2081.4|2078.4|2081.6|2079.6|2082.4|2080|2079.6|2076.8|616
1652431800000|2022-05-13 08:50:00|2081.7|2079.7|2084|2081|2084.3|2081.4|2080.2|2077.4|571
1652432100000|2022-05-13 08:55:00|2084.3|2081.3|2082.5|2080.5|2084.3|2081.9|2082.4|2080.4|324
1652432400000|2022-05-13 09:00:00|2082.6|2080.6|2084|2082|2084.1|2082.1|2082|2080|283
1652432700000|2022-05-13 09:05:00|2084.1|2082.1|2086.6|2084.6|2086.7|2084.7|2082.5|2080.5|288
1652433000000|2022-05-13 09:10:00|2086.7|2084.7|2084.5|2081.5|2088.2|2086.2|2083.5|2081.4|343
1652433300000|2022-05-13 09:15:00|2084.6|2081.6|2085.5|2083.5|2085.9|2083.8|2082.6|2080.2|319
1652433600000|2022-05-13 09:20:00|2085.4|2083.4|2087|2085|2087.8|2085.2|2084.7|2082.6|364
1652433900000|2022-05-13 09:25:00|2086.9|2084.9|2086.8|2083.8|2089|2086.4|2085.6|2083.1|433
1652434200000|2022-05-13 09:30:00|2086.7|2083.7|2086.5|2084.5|2089.1|2086.6|2085.9|2083.2|450
1652434500000|2022-05-13 09:35:00|2086.6|2084.6|2087.3|2085.3|2087.8|2085.4|2085.2|2082.8|383
1652434800000|2022-05-13 09:40:00|2087.4|2085.4|2089.3|2086.3|2089.4|2086.9|2086.3|2084.1|355
1652435100000|2022-05-13 09:45:00|2089.4|2086.4|2089.1|2087.1|2090.6|2088.2|2088.5|2086.2|358
1652435400000|2022-05-13 09:50:00|2088.9|2086.9|2086.6|2083.6|2090.1|2087.2|2085.4|2082.4|338
1652435700000|2022-05-13 09:55:00|2086.5|2083.5|2087.4|2084.4|2088.6|2086.2|2085.4|2082.9|345
1652436000000|2022-05-13 10:00:00|2087.5|2084.5|2082.7|2080.7|2087.5|2085.4|2081.6|2079.6|494
1652436300000|2022-05-13 10:05:00|2082.8|2080.8|2083.3|2081.3|2085.4|2083.4|2082.6|2080.6|258
1652436600000|2022-05-13 10:10:00|2083.4|2081.4|2082.2|2079.2|2083.6|2081.6|2081.5|2079.2|298
1652436900000|2022-05-13 10:15:00|2082.1|2079.1|2078.8|2076.8|2082.1|2080|2078.8|2076.1|421
1652437200000|2022-05-13 10:20:00|2078.7|2076.7|2080.4|2078.4|2081.7|2079.7|2078.4|2076|388
1652437500000|2022-05-13 10:25:00|2080.1|2078.1|2079.7|2077.7|2081.6|2079.1|2078.7|2076.7|303
1652437800000|2022-05-13 10:30:00|2079.8|2077.8|2079.5|2077.5|2081|2079|2078.3|2075.9|401
1652438100000|2022-05-13 10:35:00|2079.6|2077.6|2080.4|2078.4|2082.2|2079.6|2079.4|2077.4|231
1652438400000|2022-05-13 10:40:00|2080.3|2078.3|2077.1|2074.1|2080.7|2078.4|2076.4|2073.6|402
1652438700000|2022-05-13 10:45:00|2077.2|2074.2|2077.2|2075.2|2078.3|2075.9|2076.2|2073.5|348
1652439000000|2022-05-13 10:50:00|2077.3|2075.3|2081.8|2079.8|2082.3|2079.9|2076.5|2074|362
1652439300000|2022-05-13 10:55:00|2081.9|2079.9|2083.2|2080.2|2086.7|2084.2|2081.5|2079.1|515
1652439600000|2022-05-13 11:00:00|2082.8|2079.8|2083.5|2081.5|2086.5|2084.5|2082.1|2079.6|614
1652439900000|2022-05-13 11:05:00|2083.4|2081.4|2083.8|2081.8|2084|2082|2081.3|2079|345
1652440200000|2022-05-13 11:10:00|2084|2082|2083|2081|2085.1|2083|2082.7|2080.5|422
1652440500000|2022-05-13 11:15:00|2082.8|2080.8|2081.9|2079.9|2083.3|2080.9|2080.7|2078.5|330
1652440800000|2022-05-13 11:20:00|2082|2080|2080.9|2077.9|2082|2080|2079.7|2077|390
1652441100000|2022-05-13 11:25:00|2080.7|2077.7|2081|2079|2084.1|2081.6|2079.6|2077.5|413
1652441400000|2022-05-13 11:30:00|2081.1|2079.1|2081.6|2078.6|2083.5|2080.9|2080.5|2077.8|489
1652441700000|2022-05-13 11:35:00|2081.5|2078.5|2079.2|2076.2|2083|2080|2078.8|2075.8|406
1652442000000|2022-05-13 11:40:00|2079.3|2076.3|2078.4|2075.4|2080.7|2077.7|2077.4|2074.4|338
1652442300000|2022-05-13 11:45:00|2078.3|2075.3|2081.5|2079.5|2081.6|2079.6|2077.4|2074.9|349
1652442600000|2022-05-13 11:50:00|2081.4|2079.4|2073.3|2071.3|2081.6|2079.5|2073.2|2071.2|473
1652442900000|2022-05-13 11:55:00|2073.7|2070.7|2076.2|2073.2|2077.5|2074.7|2072.2|2069.9|596
1652443200000|2022-05-13 12:00:00|2075.8|2072.8|2072.9|2069.9|2077.4|2074.8|2072.3|2069.9|540
1652443500000|2022-05-13 12:05:00|2072.8|2069.8|2071.5|2068.5|2074.3|2071.8|2070.8|2067.8|499
1652443800000|2022-05-13 12:10:00|2071.4|2068.4|2074.3|2071.3|2074.9|2071.9|2071.1|2068.1|611
1652444100000|2022-05-13 12:15:00|2073.9|2070.9|2072.2|2069.2|2074.3|2071.3|2070.8|2068|579
1652444400000|2022-05-13 12:20:00|2071.6|2068.6|2069.5|2066.5|2072.1|2069.6|2069.1|2066.2|702
1652444700000|2022-05-13 12:25:00|2069.2|2066.2|2064.4|2061.4|2069.2|2066.8|2057.9|2055.3|996
1652445000000|2022-05-13 12:30:00|2064.3|2061.3|2068.3|2065.3|2070|2067.4|2063.6|2060.6|747
1652445300000|2022-05-13 12:35:00|2068.1|2065.1|2074|2071|2075.5|2073|2067.8|2065.1|618
1652445600000|2022-05-13 12:40:00|2074.1|2071.1|2067.8|2064.8|2074.1|2071.5|2067.7|2064.7|522
1652445900000|2022-05-13 12:45:00|2067.9|2064.9|2065.1|2062.1|2069.4|2066.4|2064.2|2061.4|488
1652446200000|2022-05-13 12:50:00|2065|2062|2063|2060|2065.7|2063|2062|2059.1|491
1652446500000|2022-05-13 12:55:00|2063.1|2060.1|2067.1|2064.1|2067.2|2064.7|2062.1|2059.5|600
1652446800000|2022-05-13 13:00:00|2067|2064|2065.8|2062.8|2072.4|2069.4|2065.2|2062.2|928
1652447100000|2022-05-13 13:05:00|2065.9|2062.9|2054.7|2051.7|2067|2064.6|2054|2051|887
1652447400000|2022-05-13 13:10:00|2054.8|2051.8|2059|2056|2064|2061|2054.3|2051.3|943
1652447700000|2022-05-13 13:15:00|2058.8|2055.8|2053.3|2051.3|2061.9|2059.3|2053.1|2050.7|937
1652448000000|2022-05-13 13:20:00|2053.5|2051.5|2057.8|2054.8|2058.2|2055.2|2047.2|2044.2|977
1652448300000|2022-05-13 13:25:00|2057.7|2054.7|2067.8|2064.8|2069.3|2066.3|2057.4|2054.4|1056
1652448600000|2022-05-13 13:30:00|2067.7|2064.7|2070.4|2067.4|2074.2|2071.2|2063.7|2061|1097
1652448900000|2022-05-13 13:35:00|2070.1|2067.1|2068.6|2065.6|2074.3|2071.6|2067.2|2064.2|1240
1652449200000|2022-05-13 13:40:00|2068.4|2065.4|2064|2061|2069.8|2066.8|2061|2058.6|973
1652449500000|2022-05-13 13:45:00|2063.9|2060.9|2061.5|2058.5|2065.3|2062.4|2060.4|2057.8|1047
1652449800000|2022-05-13 13:50:00|2061.4|2058.4|2070|2067|2071.2|2068.2|2060.2|2057.9|1050
1652450100000|2022-05-13 13:55:00|2070.1|2067.1|2069.3|2066.3|2072.6|2069.6|2067.5|2064.8|763
1652450400000|2022-05-13 14:00:00|2069.6|2066.6|2083|2080|2083.2|2080.2|2069.6|2066.6|1098
1652450700000|2022-05-13 14:05:00|2083.1|2080.1|2090.3|2087.3|2093.6|2090.6|2082.4|2079.4|1212
1652451000000|2022-05-13 14:10:00|2090.5|2087.5|2092.3|2089.3|2097.7|2094.7|2090.1|2087.1|1107
1652451300000|2022-05-13 14:15:00|2092.2|2089.2|2088.3|2085.3|2092.9|2089.9|2087.5|2084.9|1010
1652451600000|2022-05-13 14:20:00|2088.2|2085.2|2094.2|2091.2|2098.1|2095.6|2087.5|2085.1|950
1652451900000|2022-05-13 14:25:00|2094.3|2091.3|2095.4|2092.4|2097.9|2095.1|2093.5|2090.9|699
1652452200000|2022-05-13 14:30:00|2095.5|2092.5|2100.6|2097.6|2100.7|2097.7|2093.2|2090.9|781
1652452500000|2022-05-13 14:35:00|2100.5|2097.5|2096|2093|2100.7|2097.7|2095.7|2092.7|940
1652452800000|2022-05-13 14:40:00|2096.1|2093.1|2095.8|2092.8|2097.2|2094.2|2093.5|2091|805
1652453100000|2022-05-13 14:45:00|2095.9|2092.9|2093.2|2090.2|2096.4|2093.4|2091.9|2089.3|830
1652453400000|2022-05-13 14:50:00|2093.1|2090.1|2099.4|2096.4|2100.5|2097.6|2091.1|2088.1|712
1652453700000|2022-05-13 14:55:00|2099.2|2096.2|2097.8|2094.8|2100.1|2097.1|2095.7|2092.7|727
1652454000000|2022-05-13 15:00:00|2097.7|2094.7|2100.3|2097.3|2104.4|2101.4|2097.3|2094.3|929
1652454300000|2022-05-13 15:05:00|2100.5|2097.5|2103.6|2100.6|2104|2101|2100.1|2097.1|748
1652454600000|2022-05-13 15:10:00|2103.5|2100.5|2102|2099|2105.1|2102.1|2101.2|2098.2|676
1652454900000|2022-05-13 15:15:00|2102.2|2099.2|2100.3|2097.3|2102.4|2099.4|2099.1|2096.1|627
1652455200000|2022-05-13 15:20:00|2100.2|2097.2|2102.4|2099.4|2105|2102|2100.1|2097.1|620
1652455500000|2022-05-13 15:25:00|2102.3|2099.3|2099.8|2096.8|2102.6|2099.6|2099.1|2096.1|657
1652455800000|2022-05-13 15:30:00|2099.7|2096.7|2099.8|2096.8|2102.4|2099.4|2098.3|2095.3|583
1652456100000|2022-05-13 15:35:00|2099.7|2096.7|2098.4|2095.4|2101.2|2098.3|2098.3|2095.3|533
1652456400000|2022-05-13 15:40:00|2098.3|2095.3|2095.5|2092.5|2098.5|2095.5|2094.5|2091.5|627
1652456700000|2022-05-13 15:45:00|2095.4|2092.4|2093.9|2090.9|2096.9|2094.3|2093.2|2090.7|671
1652457000000|2022-05-13 15:50:00|2094|2091|2099|2096|2099.2|2096.2|2093.9|2090.9|454
1652457300000|2022-05-13 15:55:00|2098.8|2095.8|2099.2|2096.2|2099.7|2097.1|2097.5|2094.7|455
1652457600000|2022-05-13 16:00:00|2099.4|2096.4|2107.2|2104.2|2107.5|2104.9|2098.7|2095.7|624
1652457900000|2022-05-13 16:05:00|2107.1|2104.1|2105.2|2102.2|2107.6|2105.2|2104.3|2101.7|441
1652458200000|2022-05-13 16:10:00|2105.1|2102.1|2107.3|2105.3|2108.9|2106.3|2103.2|2100.6|460
1652458500000|2022-05-13 16:15:00|2107.9|2104.9|2108|2105|2110.8|2108.2|2107.4|2104.9|485
1652458800000|2022-05-13 16:20:00|2107.9|2104.9|2106.6|2103.6|2108|2105.1|2105.2|2102.5|463
1652459100000|2022-05-13 16:25:00|2106.7|2103.7|2108|2106|2108.5|2106|2105.9|2103.4|407
1652459400000|2022-05-13 16:30:00|2107.9|2105.9|2106.3|2104.3|2108.5|2106|2103.6|2101.6|300
1652459700000|2022-05-13 16:35:00|2106.2|2104.2|2104.1|2102.1|2107|2105|2103.4|2101.4|290
1652460000000|2022-05-13 16:40:00|2104.2|2102.2|2101.3|2099.3|2104.3|2102.3|2101.2|2099.2|315
1652460300000|2022-05-13 16:45:00|2101.4|2099.4|2100.3|2097.3|2101.9|2099.9|2099.3|2096.8|466
1652460600000|2022-05-13 16:50:00|2100.2|2097.2|2097.9|2095.9|2100.2|2097.5|2096.5|2094.3|471
1652460900000|2022-05-13 16:55:00|2097.8|2095.8|2100.8|2098.8|2102.1|2099.8|2097.4|2095.2|499
1652461200000|2022-05-13 17:00:00|2100.9|2098.9|2102.1|2099.1|2104.3|2101.7|2100.7|2098.5|525
1652461500000|2022-05-13 17:05:00|2101.6|2099.6|2100.7|2098.7|2101.8|2099.8|2099.1|2096.4|537
1652461800000|2022-05-13 17:10:00|2100.6|2098.6|2101|2098|2101.4|2098.8|2098.9|2096.1|484
1652462100000|2022-05-13 17:15:00|2101.2|2098.2|2099.7|2096.7|2101.4|2099|2098.6|2095.8|450
1652462400000|2022-05-13 17:20:00|2099.8|2096.8|2102.2|2100.2|2103.4|2100.4|2098.2|2095.2|490
1652462700000|2022-05-13 17:25:00|2103.1|2100.1|2098.4|2096.4|2103.2|2100.5|2097.9|2095.4|549
1652463000000|2022-05-13 17:30:00|2098.6|2096.6|2100.9|2098.9|2101.6|2099.2|2098.6|2096.6|359
1652463300000|2022-05-13 17:35:00|2101.2|2099.2|2101.1|2099.1|2103.3|2100.7|2100.9|2098.4|311
1652463600000|2022-05-13 17:40:00|2101.5|2099.5|2099.5|2097.5|2102.2|2099.7|2098.9|2096.5|326
1652463900000|2022-05-13 17:45:00|2099.4|2097.4|2100.8|2098.8|2101.6|2099.1|2098|2095.3|387
1652464200000|2022-05-13 17:50:00|2100.7|2098.7|2101.2|2099.2|2102.4|2099.7|2100.1|2097.5|362
1652464500000|2022-05-13 17:55:00|2101.1|2099.1|2098.9|2096.9|2101.4|2099.2|2098.4|2096|378
1652464800000|2022-05-13 18:00:00|2099|2097|2096.2|2094.2|2100.4|2097.9|2095.9|2093.5|420
1652465100000|2022-05-13 18:05:00|2096.3|2094.3|2096.7|2093.7|2097.4|2095.4|2095.1|2092.9|372
1652465400000|2022-05-13 18:10:00|2096.9|2093.9|2097.1|2095.1|2098.5|2096.1|2096.2|2093.8|366
1652465700000|2022-05-13 18:15:00|2097|2095|2099.5|2097.5|2099.6|2097.6|2096.6|2094|422
1652466000000|2022-05-13 18:20:00|2099.4|2097.4|2096.8|2094.8|2100.2|2097.9|2095.9|2093|398
1652466300000|2022-05-13 18:25:00|2097.1|2095.1|2098|2095|2098.6|2096.2|2096.2|2093.5|435
1652466600000|2022-05-13 18:30:00|2098.1|2095.1|2100.2|2098.2|2103.2|2101.1|2097|2094.5|419
1652466900000|2022-05-13 18:35:00|2100.3|2098.3|2100.7|2098.7|2101.7|2099.2|2098.9|2096.5|407
1652467200000|2022-05-13 18:40:00|2100.8|2098.8|2100.2|2098.2|2102.2|2099.9|2100.1|2097.7|395
1652467500000|2022-05-13 18:45:00|2100.3|2098.3|2102.2|2100.2|2102.9|2100.6|2099.6|2097.3|399
1652467800000|2022-05-13 18:50:00|2102.3|2100.3|2104.7|2102.7|2105.2|2102.9|2101.9|2099.7|354
1652468100000|2022-05-13 18:55:00|2104.8|2102.8|2107.1|2105.1|2107.6|2105.3|2104.4|2101.5|357
1652468400000|2022-05-13 19:00:00|2107.2|2105.2|2104.2|2101.2|2108.1|2105.6|2103.7|2100.7|405
1652468700000|2022-05-13 19:05:00|2103.9|2100.9|2101.9|2098.9|2104.6|2102|2101|2098.5|267
1652469000000|2022-05-13 19:10:00|2102|2099|2103.6|2100.6|2103.6|2101.1|2101|2098.4|176
1652469300000|2022-05-13 19:15:00|2103.5|2100.5|2102.1|2099.1|2103.5|2101.1|2101.9|2098.9|190
1652469600000|2022-05-13 19:20:00|2101.9|2098.9|2101.2|2098.2|2102.6|2099.9|2100.5|2097.7|208
1652469900000|2022-05-13 19:25:00|2100.8|2098.8|2101|2099|2102.5|2099.5|2100.8|2097.9|206
1652470200000|2022-05-13 19:30:00|2100.9|2098.9|2099.8|2096.8|2102.4|2099.8|2099.7|2096.7|315
1652470500000|2022-05-13 19:35:00|2100.2|2097.2|2099.2|2096.2|2101.4|2098.7|2098.7|2095.7|279
1652470800000|2022-05-13 19:40:00|2099.3|2096.3|2101.6|2098.6|2101.9|2098.9|2099.2|2096.2|262
1652471100000|2022-05-13 19:45:00|2101.9|2098.9|2102.2|2099.2|2103.2|2100.4|2101.4|2098.5|382
1652471400000|2022-05-13 19:50:00|2102.9|2099.9|2104.9|2101.9|2105.3|2102.6|2101.1|2098.6|325
1652471700000|2022-05-13 19:55:00|2105|2102|2106|2103|2106.3|2103.3|2104|2101.5|347
1652472000000|2022-05-13 20:00:00|2105.7|2102.7|2105|2102|2105.9|2103.4|2104.4|2101.4|192
1652472300000|2022-05-13 20:05:00|2104.7|2101.7|2105.9|2102.9|2106.3|2103.7|2104|2101.4|216
1652472600000|2022-05-13 20:10:00|2106.2|2103.2|2105.5|2103.5|2106.6|2103.9|2104.4|2101.9|140
1652472900000|2022-05-13 20:15:00|2105.6|2103.6|2107.1|2104.1|2107.8|2104.8|2105.4|2102.4|179
1652473200000|2022-05-13 20:20:00|2107.2|2104.2|2107.2|2104.2|2107.7|2104.9|2105.9|2103.4|184
1652473500000|2022-05-13 20:25:00|2107.1|2104.1|2107.3|2104.3|2108.5|2104.8|2107|2103.2|95
1652473800000|2022-05-13 20:30:00|2107.4|2104.4|2107.8|2104.8|2109.6|2105.2|2107|2103|130
1652474100000|2022-05-13 20:35:00|2109.5|2103.2|2108.9|2105.9|2111.4|2106|2107.7|2102.6|72
1652474400000|2022-05-13 20:40:00|2108.8|2105.8|2109.7|2106.7|2110.3|2107.3|2108.6|2104|61
1652474700000|2022-05-13 20:45:00|2109.9|2106.9|2110.6|2107.6|2112.9|2108.3|2109.8|2105.4|89
1652475000000|2022-05-13 20:50:00|2110.4|2107.4|2114.4|2108.9|2117|2110.9|2109.3|2103.4|159
1652475300000|2022-05-13 20:55:00|2113.1|2110.1|2114.8|2109|2116.1|2110.3|2111.5|2105.8|266
1652652000000|2022-05-15 22:00:00|2110.2|2107.2|2118.2|2115.2|2119.3|2116.3|2104.7|2095.7|344
1652652300000|2022-05-15 22:05:00|2118|2115|2119.3|2116.3|2121|2118|2117.3|2114.3|197
1652652600000|2022-05-15 22:10:00|2120.5|2117.5|2122.3|2119.3|2123.3|2120.3|2118.7|2115.3|189
1652652900000|2022-05-15 22:15:00|2122.2|2119.2|2119.8|2116.8|2122.5|2119.5|2119.1|2116.1|207
1652653200000|2022-05-15 22:20:00|2119.4|2116.4|2119.4|2116.4|2120.1|2117.1|2118.2|2115.2|121
1652653500000|2022-05-15 22:25:00|2119.2|2116.2|2117|2114|2119.4|2116.4|2116.8|2113.8|138
1652653800000|2022-05-15 22:30:00|2116.9|2113.9|2116.3|2113.3|2117.6|2114.6|2114.4|2111.4|163
1652654100000|2022-05-15 22:35:00|2116.5|2113.5|2115.3|2112.3|2117|2114.1|2114.8|2111.8|166
1652654400000|2022-05-15 22:40:00|2115.2|2112.2|2115.2|2112.2|2116.6|2113.6|2114.6|2111.6|133
1652654700000|2022-05-15 22:45:00|2114.9|2111.9|2114.9|2111.9|2116.9|2113.9|2114.6|2111.6|204
1652655000000|2022-05-15 22:50:00|2114.8|2111.8|2116.5|2113.5|2116.6|2113.6|2114.4|2111.4|213
1652655300000|2022-05-15 22:55:00|2116.8|2113.8|2117.5|2114.5|2119.1|2116.1|2115.9|2112.9|188
1652655600000|2022-05-15 23:00:00|2117.8|2114.8|2116|2113|2117.8|2114.8|2114.6|2111.6|190
1652655900000|2022-05-15 23:05:00|2116.3|2113.3|2116.2|2113.2|2117.4|2114.4|2115.8|2112.8|257
1652656200000|2022-05-15 23:10:00|2116.3|2113.3|2116.2|2113.2|2117.3|2114.3|2114.9|2111.9|398
1652656500000|2022-05-15 23:15:00|2116.3|2113.3|2118.9|2115.9|2119.5|2116.5|2116.3|2113.3|194
1652656800000|2022-05-15 23:20:00|2118.8|2115.8|2118.3|2115.3|2118.8|2115.8|2116.5|2113.7|170
1652657100000|2022-05-15 23:25:00|2118.4|2115.4|2119.1|2116.1|2120|2117|2117.9|2114.9|466
1652657400000|2022-05-15 23:30:00|2119.2|2116.2|2117.6|2114.6|2119.3|2116.3|2117.5|2114.5|132
1652657700000|2022-05-15 23:35:00|2118|2115|2115.7|2112.7|2118.4|2115.4|2115.4|2112.4|152
1652658000000|2022-05-15 23:40:00|2116.2|2113.2|2116.4|2113.4|2117.7|2114.7|2114.5|2111.5|203
1652658300000|2022-05-15 23:45:00|2116.5|2113.5|2116.6|2114.6|2118.4|2115.6|2116.4|2113.4|219
1652658600000|2022-05-15 23:50:00|2118.2|2115.2|2121.2|2118.2|2121.3|2118.3|2117.5|2115|205
1652658900000|2022-05-15 23:55:00|2120.4|2118.4|2123.9|2120.9|2124.2|2121.5|2120.4|2118|235
1652659200000|2022-05-16 00:00:00|2124.1|2121.1|2124.7|2121.7|2127.5|2124.5|2121.3|2118.3|483
1652659500000|2022-05-16 00:05:00|2124.8|2121.8|2120.8|2117.8|2124.8|2121.8|2120.4|2117.7|290
1652659800000|2022-05-16 00:10:00|2120.9|2117.9|2122.5|2120.5|2124.5|2121.5|2120.8|2117.8|204
1652660100000|2022-05-16 00:15:00|2123.2|2120.2|2119.1|2116.1|2123.3|2120.3|2118.9|2115.9|261
1652660400000|2022-05-16 00:20:00|2119|2116|2120.3|2117.3|2120.4|2117.4|2116.9|2113.9|298
1652660700000|2022-05-16 00:25:00|2120.5|2117.5|2120.8|2117.8|2122.1|2119.1|2119.6|2116.7|240
1652661000000|2022-05-16 00:30:00|2120.5|2117.5|2119.9|2116.9|2121.1|2118.1|2118.4|2115.4|294
1652661300000|2022-05-16 00:35:00|2119.7|2116.7|2118.6|2115.6|2121.2|2118.2|2117.8|2115.4|339
1652661600000|2022-05-16 00:40:00|2118.4|2115.4|2117.7|2114.7|2119.9|2116.9|2116.8|2113.8|241
1652661900000|2022-05-16 00:45:00|2117.9|2114.9|2118.7|2115.7|2120.5|2117.5|2117.6|2114.6|297
1652662200000|2022-05-16 00:50:00|2118.9|2115.9|2120|2117|2120.4|2117.4|2117|2114|389
1652662500000|2022-05-16 00:55:00|2120.1|2117.1|2121.2|2118.2|2122.3|2119.3|2119.6|2117|328
1652662800000|2022-05-16 01:00:00|2121.3|2118.3|2126.6|2123.6|2129.1|2126.1|2120.5|2117.5|766
1652663100000|2022-05-16 01:05:00|2126.7|2123.7|2129.7|2126.7|2131.3|2128.3|2125.7|2123.1|475
1652663400000|2022-05-16 01:10:00|2129.8|2126.8|2127.2|2124.2|2131.1|2128.1|2126.2|2123.2|599
1652663700000|2022-05-16 01:15:00|2127.3|2124.3|2127.2|2124.2|2127.5|2124.5|2124.6|2121.6|522
1652664000000|2022-05-16 01:20:00|2127.1|2124.1|2123.5|2120.5|2127.7|2124.7|2123|2120|576
1652664300000|2022-05-16 01:25:00|2123.6|2120.6|2125.2|2122.2|2126.5|2123.5|2123.3|2120.3|428
1652664600000|2022-05-16 01:30:00|2125.5|2122.5|2126.8|2123.8|2127.2|2124.5|2123.6|2121|572
1652664900000|2022-05-16 01:35:00|2127|2124|2123.3|2120.3|2127|2124|2120.7|2118|543
1652665200000|2022-05-16 01:40:00|2122.8|2120.8|2120.9|2117.9|2124.2|2121.2|2120.5|2117.7|491
1652665500000|2022-05-16 01:45:00|2121.1|2118.1|2119.3|2116.3|2123.9|2121.2|2118.8|2115.8|588
1652665800000|2022-05-16 01:50:00|2119.4|2116.4|2118.5|2115.5|2120.4|2117.4|2117.7|2114.7|550
1652666100000|2022-05-16 01:55:00|2118.2|2115.2|2117|2114|2119|2116.4|2116.4|2113.4|494
1652666400000|2022-05-16 02:00:00|2116.9|2113.9|2114.4|2111.4|2117|2114|2111.6|2108.6|801
1652666700000|2022-05-16 02:05:00|2114.3|2111.3|2111.4|2108.4|2115.7|2112.7|2111.3|2108.3|703
1652667000000|2022-05-16 02:10:00|2111.5|2108.5|2110.6|2107.6|2112.7|2109.7|2108.2|2105.6|700
1652667300000|2022-05-16 02:15:00|2110.7|2107.7|2109.2|2107.2|2111.6|2108.6|2108.8|2106.3|485
1652667600000|2022-05-16 02:20:00|2109.9|2106.9|2108.7|2105.7|2110.5|2107.6|2106.8|2103.9|698
1652667900000|2022-05-16 02:25:00|2108.6|2105.6|2107.3|2104.3|2109.9|2106.9|2107.1|2104.1|580
1652668200000|2022-05-16 02:30:00|2107.6|2104.6|2106.9|2103.9|2109.7|2106.7|2106.3|2103.3|705
1652668500000|2022-05-16 02:35:00|2106.4|2103.4|2107.3|2104.3|2109|2106|2103.6|2100.6|656
1652668800000|2022-05-16 02:40:00|2107|2104|2104.4|2101.4|2108.1|2105.1|2104|2101|504
1652669100000|2022-05-16 02:45:00|2104.3|2101.3|2107.8|2104.8|2109|2106|2104.1|2101.1|608
1652669400000|2022-05-16 02:50:00|2108.2|2105.2|2109.9|2106.9|2110.2|2107.2|2105.8|2102.8|501
1652669700000|2022-05-16 02:55:00|2110|2107|2109.3|2106.3|2110.3|2107.5|2108|2105.4|333
1652670000000|2022-05-16 03:00:00|2108.9|2105.9|2109.5|2106.5|2110|2107.3|2107.4|2104.9|382
1652670300000|2022-05-16 03:05:00|2109.6|2106.6|2109.1|2106.1|2111|2108.4|2109|2106.1|232
1652670600000|2022-05-16 03:10:00|2109.2|2106.2|2108.1|2105.1|2110.6|2107.6|2107.7|2104.7|269
1652670900000|2022-05-16 03:15:00|2108|2105|2107.8|2104.8|2109.1|2106.1|2107.1|2104.1|300
1652671200000|2022-05-16 03:20:00|2107.4|2104.4|2105.2|2102.2|2107.6|2104.6|2103.3|2100.3|491
1652671500000|2022-05-16 03:25:00|2105.3|2102.3|2104.9|2101.9|2105.6|2102.6|2103.2|2100.2|225
1652671800000|2022-05-16 03:30:00|2105|2102|2106.3|2103.3|2106.8|2103.8|2105|2102|135
1652672100000|2022-05-16 03:35:00|2106.4|2103.4|2106.2|2103.2|2106.6|2103.7|2104.9|2101.9|141
1652672400000|2022-05-16 03:40:00|2106.1|2103.1|2104.9|2101.9|2106.1|2103.1|2103.2|2100.2|189
1652672700000|2022-05-16 03:45:00|2104.8|2101.8|2104.5|2101.5|2105.8|2102.8|2104|2101|178
1652673000000|2022-05-16 03:50:00|2104.6|2101.6|2107.7|2104.7|2107.8|2104.8|2104.5|2101.5|193
1652673300000|2022-05-16 03:55:00|2107.3|2105.3|2106.9|2103.9|2107.9|2105.3|2106.1|2103.1|236
1652673600000|2022-05-16 04:00:00|2106.8|2103.8|2106.2|2103.2|2107.3|2104.3|2105.8|2102.8|204
1652673900000|2022-05-16 04:05:00|2106.3|2103.3|2104.4|2101.4|2106.3|2103.7|2104.1|2101.1|211
1652674200000|2022-05-16 04:10:00|2104.5|2101.5|2105.2|2102.2|2106.1|2103.1|2103.3|2100.8|211
1652674500000|2022-05-16 04:15:00|2105.1|2102.1|2106.6|2103.6|2106.6|2103.8|2105|2102|190
1652674800000|2022-05-16 04:20:00|2106.5|2103.5|2107.8|2104.8|2108.6|2105.6|2105.9|2103.1|259
1652675100000|2022-05-16 04:25:00|2107.9|2104.9|2106.9|2103.9|2107.9|2104.9|2106.3|2103.3|155
1652675400000|2022-05-16 04:30:00|2106.8|2103.8|2105.5|2102.5|2107.8|2104.8|2105|2102|159
1652675700000|2022-05-16 04:35:00|2105.6|2102.6|2104.6|2101.6|2106.9|2103.9|2104.4|2101.4|210
1652676000000|2022-05-16 04:40:00|2104.5|2101.5|2102.1|2099.1|2104.8|2101.8|2101.6|2098.6|226
1652676300000|2022-05-16 04:45:00|2102|2099|2100.4|2097.4|2102.8|2099.8|2099.4|2096.8|139
1652676600000|2022-05-16 04:50:00|2100.3|2097.3|2103|2100|2103.1|2100.7|2100.1|2097.3|186
1652676900000|2022-05-16 04:55:00|2103.1|2100.1|2102|2099|2103.2|2100.2|2100.8|2097.8|135
1652677200000|2022-05-16 05:00:00|2101.9|2098.9|2101.6|2098.6|2104.1|2101.1|2101.5|2098.5|246
1652677500000|2022-05-16 05:05:00|2101.7|2098.7|2103.7|2100.7|2103.8|2100.8|2100.2|2097.2|303
1652677800000|2022-05-16 05:10:00|2104|2101|2105.7|2102.7|2107.5|2104.5|2103.9|2100.9|353
1652678100000|2022-05-16 05:15:00|2105.6|2102.6|2104.7|2101.7|2105.7|2102.7|2102.7|2099.7|237
1652678400000|2022-05-16 05:20:00|2104.8|2101.8|2103.2|2100.2|2104.8|2101.8|2102|2099|270
1652678700000|2022-05-16 05:25:00|2102.9|2099.9|2101.3|2098.3|2102.9|2099.9|2100.7|2097.7|251
1652679000000|2022-05-16 05:30:00|2101.4|2098.4|2103.8|2100.8|2104.5|2101.5|2101|2098|383
1652679300000|2022-05-16 05:35:00|2103.9|2100.9|2107.2|2104.2|2107.8|2104.8|2103.7|2100.7|408
1652679600000|2022-05-16 05:40:00|2107.1|2104.1|2107.3|2104.3|2107.4|2104.4|2105.5|2102.5|346
1652679900000|2022-05-16 05:45:00|2107.2|2104.2|2108.7|2105.7|2109.4|2106.4|2105.6|2102.6|391
1652680200000|2022-05-16 05:50:00|2108.8|2105.8|2106.7|2103.7|2109.2|2106.2|2106.2|2103.2|432
1652680500000|2022-05-16 05:55:00|2106.8|2103.8|2107.8|2104.8|2108.5|2105.5|2105.9|2102.9|323
1652680800000|2022-05-16 06:00:00|2108.5|2105.5|2104.4|2101.4|2108.5|2105.5|2104.1|2101.1|520
1652681100000|2022-05-16 06:05:00|2104.3|2101.3|2101.8|2098.8|2104.5|2101.5|2101.6|2098.6|473
1652681400000|2022-05-16 06:10:00|2101.7|2098.7|2102.6|2099.6|2102.8|2099.8|2100.8|2097.8|460
1652681700000|2022-05-16 06:15:00|2102.5|2099.5|2102|2099|2103.2|2100.5|2100.3|2097.8|373
1652682000000|2022-05-16 06:20:00|2101.9|2098.9|2101.6|2098.6|2103.1|2100.3|2101|2098|372
1652682300000|2022-05-16 06:25:00|2101.7|2098.7|2102.2|2099.2|2103.2|2100.2|2101.1|2098.1|329
1652682600000|2022-05-16 06:30:00|2102.3|2099.3|2104.3|2101.3|2106.4|2103.4|2102.2|2099.2|377
1652682900000|2022-05-16 06:35:00|2104.5|2101.5|2104.1|2101.1|2104.7|2101.7|2102.7|2099.7|296
1652683200000|2022-05-16 06:40:00|2104|2101|2101.4|2098.4|2104.7|2101.7|2101.4|2098.4|319
1652683500000|2022-05-16 06:45:00|2101.3|2098.3|2102.5|2100.5|2103.3|2100.8|2101.1|2098.1|245
1652683800000|2022-05-16 06:50:00|2102.7|2100.7|2102.9|2099.9|2103.2|2100.7|2101.3|2098.6|326
1652684100000|2022-05-16 06:55:00|2102.8|2099.8|2104.4|2101.4|2104.5|2101.5|2102.6|2099.6|407
1652684400000|2022-05-16 07:00:00|2104.2|2101.2|2106.4|2104.4|2108|2105.6|2103.3|2100.8|435
1652684700000|2022-05-16 07:05:00|2106.5|2104.5|2107.8|2104.8|2107.8|2104.9|2104.7|2101.7|384
1652685000000|2022-05-16 07:10:00|2107.6|2104.6|2107.1|2104.1|2108.4|2105.7|2105.8|2103.1|489
1652685300000|2022-05-16 07:15:00|2107|2104|2110.2|2107.2|2110.8|2108.1|2106.9|2103.9|379
1652685600000|2022-05-16 07:20:00|2110.3|2107.3|2110.2|2107.2|2111|2108.6|2108.3|2105.7|492
1652685900000|2022-05-16 07:25:00|2110|2107|2113.9|2110.9|2114|2111|2109.2|2106.5|628
1652686200000|2022-05-16 07:30:00|2113.4|2111.4|2114.9|2111.9|2115.5|2112.8|2112.3|2109.8|427
1652686500000|2022-05-16 07:35:00|2115|2112|2108.2|2105.2|2115.2|2112.6|2108|2105|548
1652686800000|2022-05-16 07:40:00|2108|2105|2102|2099|2108.8|2105.8|2100.9|2098.4|599
1652687100000|2022-05-16 07:45:00|2102.4|2099.4|2098.9|2095.9|2104.2|2101.2|2098.7|2095.7|840
1652687400000|2022-05-16 07:50:00|2098.5|2095.5|2089.3|2086.3|2098.6|2095.6|2087.5|2084.5|1009
1652687700000|2022-05-16 07:55:00|2089.2|2086.2|2091.1|2088.1|2093.9|2090.9|2085.6|2083|815
1652688000000|2022-05-16 08:00:00|2090.9|2087.9|2095.8|2092.8|2098.2|2095.2|2090.8|2087.8|600
1652688300000|2022-05-16 08:05:00|2095.9|2092.9|2101.5|2098.5|2101.8|2098.8|2094.5|2091.5|667
1652688600000|2022-05-16 08:10:00|2101.7|2098.7|2108|2105|2108.5|2105.5|2100.8|2097.8|563
1652688900000|2022-05-16 08:15:00|2108.1|2105.1|2110.1|2107.1|2110.2|2107.5|2107.6|2104.7|505
1652689200000|2022-05-16 08:20:00|2110|2107|2109.9|2106.9|2111|2108|2109.1|2106.1|411
1652689500000|2022-05-16 08:25:00|2110|2107|2109.3|2106.3|2110.7|2107.9|2108.2|2105.2|409
1652689800000|2022-05-16 08:30:00|2109.4|2106.4|2107.8|2104.8|2110.7|2107.7|2106.9|2104.3|475
1652690100000|2022-05-16 08:35:00|2107.9|2104.9|2110.1|2107.1|2110.7|2108.1|2106.3|2103.9|418
1652690400000|2022-05-16 08:40:00|2110.2|2107.2|2113.2|2110.2|2113.6|2111.1|2110|2107.2|464
1652690700000|2022-05-16 08:45:00|2113.3|2110.3|2115|2112|2115.8|2112.9|2112.8|2110.3|377
1652691000000|2022-05-16 08:50:00|2114.8|2111.8|2114.7|2111.7|2116.4|2113.5|2114|2111.1|415
1652691300000|2022-05-16 08:55:00|2114.6|2111.6|2113.6|2110.6|2116|2113|2112.4|2109.9|381
1652691600000|2022-05-16 09:00:00|2113.5|2110.5|2114.4|2111.4|2115.8|2112.8|2112.9|2110.1|440
1652691900000|2022-05-16 09:05:00|2114.3|2111.3|2111|2108|2114.4|2111.4|2110.6|2107.6|450
1652692200000|2022-05-16 09:10:00|2110.9|2107.9|2111.2|2108.2|2111.5|2108.7|2109.4|2106.4|342
1652692500000|2022-05-16 09:15:00|2111.1|2108.1|2113.6|2110.6|2114.3|2111.4|2110.8|2107.8|356
1652692800000|2022-05-16 09:20:00|2113.4|2110.4|2115|2112|2115.6|2113|2113.4|2110.4|355
1652693100000|2022-05-16 09:25:00|2115.1|2112.1|2119.5|2117.5|2120.6|2117.9|2114.6|2111.8|550
1652693400000|2022-05-16 09:30:00|2119.4|2117.4|2120.3|2117.3|2120.9|2118.2|2117.3|2115|547
1652693700000|2022-05-16 09:35:00|2120.1|2117.1|2119.4|2116.4|2122.5|2119.9|2118.6|2116.2|625
1652694000000|2022-05-16 09:40:00|2119.3|2116.3|2113.6|2111.6|2119.7|2117|2113.4|2110.6|479
1652694300000|2022-05-16 09:45:00|2113.4|2111.4|2110|2107|2113.4|2111.4|2108.9|2106.1|395
1652694600000|2022-05-16 09:50:00|2109.9|2106.9|2108.6|2106.6|2110.8|2107.9|2108.2|2105.5|389
1652694900000|2022-05-16 09:55:00|2108.5|2106.5|2107.9|2105.9|2110.3|2107.9|2107.1|2104.9|307
1652695200000|2022-05-16 10:00:00|2107.8|2105.8|2112.5|2110.5|2113.3|2110.7|2107.6|2105.3|443
1652695500000|2022-05-16 10:05:00|2112.6|2110.6|2114.2|2112.2|2115|2112.4|2112.5|2110|385
1652695800000|2022-05-16 10:10:00|2114.4|2112.4|2113.7|2110.7|2116.8|2114|2112.6|2109.6|339
1652696100000|2022-05-16 10:15:00|2113.8|2110.8|2113.6|2110.6|2114.9|2112.5|2113|2110.2|261
1652696400000|2022-05-16 10:20:00|2113.5|2110.5|2112.3|2110.3|2114.2|2111.8|2111.6|2109|336
1652696700000|2022-05-16 10:25:00|2112.4|2110.4|2114.4|2112.4|2116.1|2113.6|2112.3|2110|298
1652697000000|2022-05-16 10:30:00|2114.3|2112.3|2114.5|2111.5|2114.8|2112.5|2113.2|2110.9|367
1652697300000|2022-05-16 10:35:00|2114.6|2111.6|2114.3|2112.3|2115.4|2112.9|2113|2110.2|274
1652697600000|2022-05-16 10:40:00|2114.5|2112.5|2113.6|2110.6|2116|2113.4|2112.5|2110.1|259
1652697900000|2022-05-16 10:45:00|2113.7|2110.7|2117.4|2114.4|2118.1|2115.6|2113|2110.5|395
1652698200000|2022-05-16 10:50:00|2117.5|2114.5|2116.4|2114.4|2118|2115.4|2115.3|2112.9|320
1652698500000|2022-05-16 10:55:00|2116.3|2114.3|2117.4|2115.4|2119.1|2116.7|2116.3|2114.3|363
1652698800000|2022-05-16 11:00:00|2117.5|2115.5|2115.4|2112.4|2118.4|2116.4|2114.9|2112.1|412
1652699100000|2022-05-16 11:05:00|2115.5|2112.5|2118.2|2115.2|2118.7|2115.7|2115.4|2112.5|325
1652699400000|2022-05-16 11:10:00|2118|2115|2116.3|2113.3|2118.7|2115.7|2116.1|2113.1|344
1652699700000|2022-05-16 11:15:00|2116.4|2113.4|2115.1|2112.1|2116.4|2113.9|2113.1|2110.7|314
1652700000000|2022-05-16 11:20:00|2115.2|2112.2|2116.8|2113.8|2117.8|2114.8|2114.7|2111.9|350
1652700300000|2022-05-16 11:25:00|2116.7|2113.7|2113.1|2110.1|2118.4|2115.6|2113|2110|450
1652700600000|2022-05-16 11:30:00|2113|2110|2110.4|2107.4|2113.6|2111.1|2109.6|2106.6|609
1652700900000|2022-05-16 11:35:00|2110.3|2107.3|2112.8|2109.8|2113.7|2111.2|2109.3|2106.7|455
1652701200000|2022-05-16 11:40:00|2112.7|2109.7|2113.4|2110.4|2115.3|2112.6|2112.7|2109.7|448
1652701500000|2022-05-16 11:45:00|2113.5|2110.5|2111.6|2108.6|2114|2111.5|2111.1|2108.1|378
1652701800000|2022-05-16 11:50:00|2111.7|2108.7|2112.3|2110.3|2112.4|2110.4|2110.4|2107.8|401
1652702100000|2022-05-16 11:55:00|2112.4|2110.4|2113.1|2110.1|2113.5|2111|2111.2|2108.8|433
1652702400000|2022-05-16 12:00:00|2113|2110|2111.2|2109.2|2114.1|2111.6|2108.2|2105.8|645
1652702700000|2022-05-16 12:05:00|2111.3|2109.3|2112|2109|2115.3|2112.7|2110.9|2108.4|519
1652703000000|2022-05-16 12:10:00|2111.9|2108.9|2112.3|2109.3|2113.5|2111.4|2108.9|2106.4|548
1652703300000|2022-05-16 12:15:00|2112.2|2109.2|2109.3|2107.3|2112.9|2110.3|2109.3|2107.3|447
1652703600000|2022-05-16 12:20:00|2109|2107|2119.5|2116.5|2121.1|2118.6|2108.9|2106.5|738
1652703900000|2022-05-16 12:25:00|2119.2|2116.2|2119.6|2116.6|2121.4|2119.4|2117.8|2114.8|634
1652704200000|2022-05-16 12:30:00|2119.7|2116.7|2129|2126|2129.5|2126.8|2119.7|2116.7|880
1652704500000|2022-05-16 12:35:00|2128.8|2125.8|2122.6|2120.6|2130|2127.5|2122.1|2119.3|829
1652704800000|2022-05-16 12:40:00|2123.4|2120.4|2120.2|2117.2|2125.1|2122.4|2119.2|2116.8|698
1652705100000|2022-05-16 12:45:00|2120.1|2117.1|2121.5|2118.5|2123.7|2121.5|2119.9|2117.1|577
1652705400000|2022-05-16 12:50:00|2121.4|2118.4|2125.7|2122.7|2126.3|2123.3|2120|2117.4|577
1652705700000|2022-05-16 12:55:00|2125.6|2122.6|2124.4|2121.4|2129|2126|2124.3|2121.3|572
1652706000000|2022-05-16 13:00:00|2124.6|2121.6|2132|2129|2132.9|2129.9|2120.5|2117.5|1071
1652706300000|2022-05-16 13:05:00|2131.9|2128.9|2127.4|2124.4|2132.6|2129.6|2127.3|2124.3|724
1652706600000|2022-05-16 13:10:00|2127.3|2124.3|2124.6|2121.6|2128.4|2125.4|2124.1|2121.1|715
1652706900000|2022-05-16 13:15:00|2125|2122|2127.9|2124.9|2127.9|2124.9|2124.1|2121.1|758
1652707200000|2022-05-16 13:20:00|2128.2|2125.2|2130|2127|2131|2128|2127.6|2124.6|768
1652707500000|2022-05-16 13:25:00|2129.8|2126.8|2129.4|2126.4|2131|2128.3|2127.3|2124.3|768
1652707800000|2022-05-16 13:30:00|2129.2|2126.2|2130.3|2127.3|2132.4|2129.4|2127.5|2124.5|1123
1652708100000|2022-05-16 13:35:00|2130.2|2127.2|2136.6|2133.6|2137|2134.3|2129.3|2126.3|1074
1652708400000|2022-05-16 13:40:00|2136.5|2133.5|2134.1|2131.1|2138.4|2135.8|2132.4|2129.6|1182
1652708700000|2022-05-16 13:45:00|2133.9|2130.9|2133.3|2130.3|2137.7|2134.7|2131.3|2128.3|1181
1652709000000|2022-05-16 13:50:00|2133.2|2130.2|2135.6|2132.6|2140.3|2137.3|2133.2|2130.2|1145
1652709300000|2022-05-16 13:55:00|2135.8|2132.8|2133.1|2130.1|2138|2135.4|2132.4|2129.7|1119
1652709600000|2022-05-16 14:00:00|2132.9|2129.9|2135.6|2133.6|2137.1|2134.6|2132.1|2129.7|1065
1652709900000|2022-05-16 14:05:00|2135.8|2133.8|2138.3|2136.3|2139.5|2137|2134.2|2131.4|1020
1652710200000|2022-05-16 14:10:00|2137.8|2135.8|2143.2|2141.2|2144.7|2141.9|2137.2|2134.6|956
1652710500000|2022-05-16 14:15:00|2143.1|2141.1|2144.7|2141.7|2146.7|2144.2|2143.1|2140.4|942
1652710800000|2022-05-16 14:20:00|2144.3|2142.3|2146.4|2143.4|2148.2|2145.7|2144.3|2141.5|932
1652711100000|2022-05-16 14:25:00|2146.5|2143.5|2149.4|2146.4|2151|2148.3|2144.7|2142|862
1652711400000|2022-05-16 14:30:00|2149.6|2146.6|2148|2146|2150.6|2148|2144.3|2141.9|785
1652711700000|2022-05-16 14:35:00|2147.8|2145.8|2151.3|2149.3|2151.8|2149.3|2147.8|2145.5|674
1652712000000|2022-05-16 14:40:00|2151.2|2149.2|2148.8|2146.8|2153.2|2150.4|2147.2|2144.8|835
1652712300000|2022-05-16 14:45:00|2148.7|2146.7|2141.6|2139.6|2149.7|2147.4|2141.6|2139.2|746
1652712600000|2022-05-16 14:50:00|2141.7|2139.7|2145.4|2142.4|2146|2143.5|2141.7|2139.3|684
1652712900000|2022-05-16 14:55:00|2145.7|2142.7|2143.9|2141.9|2145.7|2143.3|2142.3|2139.8|735
1652713200000|2022-05-16 15:00:00|2143.5|2141.5|2144.7|2142.7|2147.3|2144.9|2143.2|2140.9|654
1652713500000|2022-05-16 15:05:00|2144.8|2142.8|2143.8|2141.8|2146.7|2143.9|2142.9|2140.5|591
1652713800000|2022-05-16 15:10:00|2143.6|2141.6|2142.8|2140.8|2144.2|2141.9|2141.7|2139.3|566
1652714100000|2022-05-16 15:15:00|2142.9|2140.9|2143.5|2141.5|2146.1|2144|2142.8|2140.8|411
1652714400000|2022-05-16 15:20:00|2143.4|2141.4|2142.2|2140.2|2143.6|2141.4|2141.2|2139.2|508
1652714700000|2022-05-16 15:25:00|2142.3|2140.3|2141|2139|2143.5|2141|2139.6|2137.6|542
1652715000000|2022-05-16 15:30:00|2141.1|2139.1|2142.1|2140.1|2142.4|2140.1|2139.5|2137.1|508
1652715300000|2022-05-16 15:35:00|2142|2140|2145.5|2142.5|2145.6|2143.1|2139.5|2137.1|600
1652715600000|2022-05-16 15:40:00|2145.1|2143.1|2146.2|2144.2|2146.2|2144.2|2143|2141|446
1652715900000|2022-05-16 15:45:00|2146|2144|2146.4|2143.4|2146.8|2144.5|2144.9|2142.8|375
1652716200000|2022-05-16 15:50:00|2146.5|2143.5|2147.8|2145.8|2148.3|2146.3|2144.7|2142.1|401
1652716500000|2022-05-16 15:55:00|2147.7|2145.7|2148|2146|2148.4|2146.4|2147.1|2145.1|317
1652716800000|2022-05-16 16:00:00|2148.1|2146.1|2146.5|2144.5|2148.7|2146.7|2146.3|2144.3|336
1652717100000|2022-05-16 16:05:00|2146.4|2144.4|2146.5|2144.5|2147.9|2145.6|2145.9|2143.9|298
1652717400000|2022-05-16 16:10:00|2146.6|2144.6|2146.9|2143.9|2147.7|2145.7|2145.4|2143.2|310
1652717700000|2022-05-16 16:15:00|2147|2144|2142.2|2140.2|2147|2144.2|2142.1|2139.7|327
1652718000000|2022-05-16 16:20:00|2142.1|2140.1|2142.6|2140.6|2144.5|2142.1|2142.1|2139.7|292
1652718300000|2022-05-16 16:25:00|2142.7|2140.7|2143|2141|2144.2|2141.8|2142.2|2139.7|312
1652718600000|2022-05-16 16:30:00|2142.8|2140.8|2145.2|2143.2|2145.8|2143.6|2142.7|2140.3|332
1652718900000|2022-05-16 16:35:00|2145.3|2143.3|2144.6|2142.6|2148|2145.4|2144.4|2142.4|302
1652719200000|2022-05-16 16:40:00|2144.5|2142.5|2146.7|2144.7|2147.3|2145.1|2143.9|2141.9|272
1652719500000|2022-05-16 16:45:00|2146.8|2144.8|2149.1|2147.1|2149.5|2147.2|2146.8|2144.2|309
1652719800000|2022-05-16 16:50:00|2149|2147|2150.1|2148.1|2150.6|2148.6|2148.8|2146.3|323
1652720100000|2022-05-16 16:55:00|2150.3|2148.3|2151.9|2149.9|2152.4|2150.4|2150|2148|385
1652720400000|2022-05-16 17:00:00|2152|2150|2152.6|2150.6|2153.2|2151.1|2151.9|2149.9|383
1652720700000|2022-05-16 17:05:00|2152.7|2150.7|2153|2151|2153.5|2151.5|2151.5|2149|258
1652721000000|2022-05-16 17:10:00|2153.1|2151.1|2152.1|2150.1|2154.1|2151.9|2152|2150|367
1652721300000|2022-05-16 17:15:00|2152.2|2150.2|2150.3|2148.3|2153.5|2151.5|2150|2148|321
1652721600000|2022-05-16 17:20:00|2150.4|2148.4|2151.9|2149.9|2155.3|2153.3|2149.7|2147.2|425
1652721900000|2022-05-16 17:25:00|2152.3|2150.3|2152.9|2149.9|2155|2152.5|2151.7|2149|559
1652722200000|2022-05-16 17:30:00|2152.8|2149.8|2152.1|2150.1|2153.2|2151.2|2151.2|2149|387
1652722500000|2022-05-16 17:35:00|2152.3|2150.3|2153.7|2151.7|2153.7|2151.7|2151.8|2149.5|348
1652722800000|2022-05-16 17:40:00|2153.6|2151.6|2156|2154|2157|2154.3|2153.5|2151.4|426
1652723100000|2022-05-16 17:45:00|2156.2|2154.2|2155.8|2153.8|2157|2154.8|2154.5|2152.2|419
1652723400000|2022-05-16 17:50:00|2155.6|2153.6|2156.7|2154.7|2157.5|2155.5|2155.6|2153.6|327
1652723700000|2022-05-16 17:55:00|2156.6|2154.6|2155.5|2153.5|2157.8|2155.7|2155.5|2153.5|312
1652724000000|2022-05-16 18:00:00|2155.6|2153.6|2155.9|2153.9|2155.9|2153.9|2153|2150.8|382
1652724300000|2022-05-16 18:05:00|2156.1|2154.1|2153.4|2151.4|2157|2155|2153.2|2151.2|366
1652724600000|2022-05-16 18:10:00|2153.5|2151.5|2153.7|2151.7|2153.9|2151.9|2152.6|2150.6|235
1652724900000|2022-05-16 18:15:00|2153.6|2151.6|2154.3|2152.3|2155.4|2153.4|2153.6|2151.6|237
1652725200000|2022-05-16 18:20:00|2154.4|2152.4|2155.1|2153.1|2155.7|2153.3|2152.4|2150|364
1652725500000|2022-05-16 18:25:00|2155|2153|2155.3|2152.3|2155.7|2153.2|2153.1|2150.6|386
1652725800000|2022-05-16 18:30:00|2155.4|2152.4|2154.6|2152.6|2155.9|2153.7|2154.1|2151.4|308
1652726100000|2022-05-16 18:35:00|2154.7|2152.7|2154.8|2152.8|2156.4|2154|2154.5|2152.5|301
1652726400000|2022-05-16 18:40:00|2154.9|2152.9|2158.1|2156.1|2159.1|2157.1|2154.7|2152.7|313
1652726700000|2022-05-16 18:45:00|2158|2156|2157|2155|2158.9|2156.7|2156.7|2154.2|339
1652727000000|2022-05-16 18:50:00|2157.1|2155.1|2158.1|2156.1|2160.1|2158.1|2157.1|2155.1|365
1652727300000|2022-05-16 18:55:00|2157.8|2155.8|2164.9|2162.9|2165.5|2163.5|2157.7|2155.3|614
1652727600000|2022-05-16 19:00:00|2165.7|2162.7|2166.5|2164.5|2166.6|2164.6|2163.8|2161.4|458
1652727900000|2022-05-16 19:05:00|2166.4|2164.4|2168.3|2166.3|2169.8|2167.7|2165.8|2163.3|480
1652728200000|2022-05-16 19:10:00|2168.2|2166.2|2165.3|2162.3|2169.2|2166.9|2164.8|2162.3|444
1652728500000|2022-05-16 19:15:00|2165.5|2162.5|2163.8|2161.8|2165.7|2163.2|2162.9|2160.3|355
1652728800000|2022-05-16 19:20:00|2163.7|2161.7|2162.6|2160.6|2164.5|2162|2160.9|2158.6|455
1652729100000|2022-05-16 19:25:00|2162.5|2160.5|2164.5|2161.5|2165.8|2163.4|2162.4|2160.3|519
1652729400000|2022-05-16 19:30:00|2164.7|2161.7|2162.7|2159.7|2165.1|2162.7|2162.4|2159.7|388
1652729700000|2022-05-16 19:35:00|2162.6|2159.6|2161.3|2159.3|2163.7|2161|2159.9|2157.4|368
1652730000000|2022-05-16 19:40:00|2161.5|2159.5|2159|2157|2162.6|2160.3|2157.5|2155.4|402
1652730300000|2022-05-16 19:45:00|2159.1|2157.1|2163.2|2160.2|2163.8|2161.8|2158.8|2156.8|340
1652730600000|2022-05-16 19:50:00|2162.7|2160.7|2166|2163|2167.8|2165.6|2162.7|2160.7|470
1652730900000|2022-05-16 19:55:00|2166.1|2163.1|2162.1|2159.1|2166.6|2164|2160.7|2158.3|562
1652731200000|2022-05-16 20:00:00|2162.7|2159.7|2163.3|2161.3|2164.1|2161.5|2162.1|2159.6|286
1652731500000|2022-05-16 20:05:00|2163.4|2161.4|2162.4|2160.4|2164.4|2161.7|2162|2159.5|183
1652731800000|2022-05-16 20:10:00|2162.7|2159.7|2162.5|2160.5|2163.5|2161|2162.2|2159.4|170
1652732100000|2022-05-16 20:15:00|2162.6|2160.6|2161|2158|2162.6|2160.6|2160.1|2157.4|209
1652732400000|2022-05-16 20:20:00|2161.1|2158.1|2161.4|2158.4|2161.6|2159|2160.2|2157.6|137
1652732700000|2022-05-16 20:25:00|2161.3|2158.3|2159.6|2157.6|2161.5|2158.8|2159|2156.6|135
1652733000000|2022-05-16 20:30:00|2159.7|2157.7|2161.1|2159.1|2162.1|2159.3|2159.5|2157|138
1652733300000|2022-05-16 20:35:00|2161|2159|2161.4|2158.4|2162|2159.4|2160.8|2158|97
1652733600000|2022-05-16 20:40:00|2161.5|2158.5|2162.7|2159.7|2163|2160.4|2161.4|2158.4|106
1652733900000|2022-05-16 20:45:00|2162.8|2159.8|2163.8|2160.8|2164.3|2161.3|2162.1|2159.1|144
1652734200000|2022-05-16 20:50:00|2163.3|2160.3|2164.2|2161.2|2164.2|2161.2|2162.2|2159.2|117
1652734500000|2022-05-16 20:55:00|2163.8|2160.8|2163.7|2160.7|2165.4|2161.9|2162.5|2158.8|248
1652738400000|2022-05-16 22:00:00|2166.7|2159.9|2165.3|2159.4|2168.8|2163|2163.3|2157.8|229
1652738700000|2022-05-16 22:05:00|2166.1|2158.4|2161.9|2158.9|2166.1|2160.8|2160.5|2157.5|188
1652739000000|2022-05-16 22:10:00|2161.4|2158.4|2160.6|2158.6|2162.1|2159.1|2160.6|2157.9|127
1652739300000|2022-05-16 22:15:00|2160.9|2158.9|2155.7|2152.7|2161.7|2158.9|2155.1|2152.1|248
1652739600000|2022-05-16 22:20:00|2155.6|2152.6|2154.5|2151.5|2156|2153|2154.2|2151.2|113
1652739900000|2022-05-16 22:25:00|2154.4|2151.4|2155.5|2152.5|2155.9|2152.9|2154.1|2151.1|109
1652740200000|2022-05-16 22:30:00|2155.8|2152.8|2158.4|2155.4|2158.8|2155.8|2155.3|2152.3|242
1652740500000|2022-05-16 22:35:00|2158.5|2155.5|2159|2156|2159.4|2156.4|2156.9|2154.5|185
1652740800000|2022-05-16 22:40:00|2159.1|2156.1|2159.2|2156.2|2160.1|2157.1|2158.5|2155.5|143
1652741100000|2022-05-16 22:45:00|2159.5|2156.5|2160|2157|2160.2|2157.2|2158.6|2155.6|158
1652741400000|2022-05-16 22:50:00|2160.2|2157.2|2160.9|2157.9|2161.3|2158.3|2159.8|2156.8|141
1652741700000|2022-05-16 22:55:00|2160.8|2157.8|2161.1|2158.1|2162|2159|2160.5|2157.5|133
1652742000000|2022-05-16 23:00:00|2161|2158|2160.8|2157.8|2162.1|2159.5|2160|2157.3|134
1652742300000|2022-05-16 23:05:00|2160.6|2157.6|2162.3|2159.3|2163.5|2160.6|2159.8|2157.4|166
1652742600000|2022-05-16 23:10:00|2162.2|2159.2|2162|2159|2162.8|2160.3|2161|2158.5|140
1652742900000|2022-05-16 23:15:00|2161.7|2158.7|2162.2|2159.2|2162.9|2160.1|2161.2|2158.6|131
1652743200000|2022-05-16 23:20:00|2162.3|2159.3|2162.9|2159.9|2163.2|2160.6|2161.8|2159.1|108
1652743500000|2022-05-16 23:25:00|2162.8|2159.8|2162.2|2160.2|2163.3|2160.7|2162|2159.3|144
1652743800000|2022-05-16 23:30:00|2162.3|2160.3|2163.1|2161.1|2164|2161.2|2162.2|2159.5|205
1652744100000|2022-05-16 23:35:00|2163.7|2160.7|2162.9|2159.9|2164|2161.3|2162.3|2159.8|136
1652744400000|2022-05-16 23:40:00|2162.8|2159.8|2161.7|2159.7|2162.9|2160.5|2161|2158.5|170
1652744700000|2022-05-16 23:45:00|2162.3|2159.3|2163.5|2161.5|2164.1|2161.6|2161.6|2159.3|209
1652745000000|2022-05-16 23:50:00|2163.6|2161.6|2163.3|2160.3|2165.1|2162.4|2162.3|2159.3|307
1652745300000|2022-05-16 23:55:00|2164.2|2161.2|2161.8|2158.8|2164.3|2161.8|2160.9|2158.6|250
1652745600000|2022-05-17 00:00:00|2161.6|2158.6|2163|2160|2164.7|2161.7|2160.8|2158.6|342
1652745900000|2022-05-17 00:05:00|2163.1|2160.1|2163.8|2161.8|2165.4|2162.9|2162.5|2159.7|218
1652746200000|2022-05-17 00:10:00|2163.9|2161.9|2164.1|2162.1|2165.1|2162.7|2163|2160.7|197
1652746500000|2022-05-17 00:15:00|2164|2162|2163.5|2161.5|2165.1|2162.8|2163.1|2160.4|310
1652746800000|2022-05-17 00:20:00|2163.6|2161.6|2164.1|2162.1|2164.5|2162.4|2163|2160.1|270
1652747100000|2022-05-17 00:25:00|2164.3|2162.3|2165.4|2162.4|2165.9|2163.6|2163.8|2161.3|250
1652747400000|2022-05-17 00:30:00|2165.3|2162.3|2163.2|2160.2|2165.3|2162.5|2161.7|2158.9|242
1652747700000|2022-05-17 00:35:00|2163.3|2160.3|2161.9|2158.9|2163.9|2161.1|2161.8|2158.8|202
1652748000000|2022-05-17 00:40:00|2162|2159|2162.4|2159.4|2163.5|2161.2|2161|2158.3|279
1652748300000|2022-05-17 00:45:00|2162.5|2159.5|2163.4|2160.4|2163.9|2160.9|2162|2159.1|201
1652748600000|2022-05-17 00:50:00|2162.9|2159.9|2163|2160|2163.4|2160.4|2162.3|2159.3|213
1652748900000|2022-05-17 00:55:00|2162.9|2159.9|2161.9|2158.9|2163.9|2160.9|2161.5|2158.5|328
1652749200000|2022-05-17 01:00:00|2162|2159|2159.3|2156.3|2162.7|2159.7|2157.8|2155|949
1652749500000|2022-05-17 01:05:00|2159.2|2156.2|2158.7|2155.7|2160.2|2158.2|2156.6|2153.6|748
1652749800000|2022-05-17 01:10:00|2158.6|2155.6|2157.6|2154.6|2159.3|2157|2156.2|2153.7|538
1652750100000|2022-05-17 01:15:00|2157.5|2154.5|2157.5|2155.5|2159.2|2156.5|2157|2154|403
1652750400000|2022-05-17 01:20:00|2157.4|2155.4|2160.1|2158.1|2161.8|2159.3|2157.3|2154.7|399
1652750700000|2022-05-17 01:25:00|2160|2158|2159.7|2156.7|2161.8|2158.8|2158.9|2155.9|471
1652751000000|2022-05-17 01:30:00|2159.4|2156.4|2159.5|2157.5|2161.1|2158.1|2157.2|2154.8|936
1652751300000|2022-05-17 01:35:00|2159.6|2157.6|2164.8|2161.8|2167|2164|2159.1|2157.1|822
1652751600000|2022-05-17 01:40:00|2164.9|2161.9|2164.8|2161.8|2165.6|2162.6|2162.4|2159.4|585
1652751900000|2022-05-17 01:45:00|2164.7|2161.7|2162.2|2160.2|2165.4|2162.4|2161.3|2159|528
1652752200000|2022-05-17 01:50:00|2162.3|2160.3|2163.5|2160.5|2165.5|2162.8|2162.3|2159.8|591
1652752500000|2022-05-17 01:55:00|2163.4|2160.4|2164.4|2161.4|2166.2|2163.2|2163|2160.4|574
1652752800000|2022-05-17 02:00:00|2164|2161|2163.9|2160.9|2165.2|2162.4|2162|2159|534
1652753100000|2022-05-17 02:05:00|2164|2161|2160.8|2157.8|2164.5|2161.5|2160.6|2157.7|524
1652753400000|2022-05-17 02:10:00|2160.9|2157.9|2160.4|2157.4|2162.3|2159.3|2160.4|2157.4|412
1652753700000|2022-05-17 02:15:00|2160.3|2157.3|2159.1|2156.1|2160.8|2157.8|2159.1|2156.1|285
1652754000000|2022-05-17 02:20:00|2159.3|2156.3|2158.5|2155.5|2159.4|2156.7|2157.8|2155.2|249
1652754300000|2022-05-17 02:25:00|2158.4|2155.4|2160|2157|2161|2158.2|2158.4|2155.4|266
1652754600000|2022-05-17 02:30:00|2160.1|2157.1|2159.9|2156.9|2162.1|2159.5|2159.1|2156.5|358
1652754900000|2022-05-17 02:35:00|2160.1|2157.1|2161.9|2158.9|2162|2159|2159.5|2156.9|245
1652755200000|2022-05-17 02:40:00|2162|2159|2161.7|2158.7|2162.6|2159.6|2160.5|2157.5|262
1652755500000|2022-05-17 02:45:00|2161.6|2158.6|2158.9|2156.9|2161.6|2158.6|2158.4|2156|374
1652755800000|2022-05-17 02:50:00|2159|2157|2159.1|2156.1|2160.3|2157.8|2158.1|2155.6|247
1652756100000|2022-05-17 02:55:00|2159|2156|2159.2|2156.2|2160|2157.5|2158.1|2155.6|227
1652756400000|2022-05-17 03:00:00|2159.3|2156.3|2158.9|2155.9|2160.1|2157.6|2158.4|2155.7|253
1652756700000|2022-05-17 03:05:00|2159|2156|2158.3|2156.3|2159.3|2156.7|2157.1|2154.6|322
1652757000000|2022-05-17 03:10:00|2158.4|2156.4|2157.9|2154.9|2159.9|2157.2|2157.3|2154.5|270
1652757300000|2022-05-17 03:15:00|2157.7|2154.7|2157|2154|2158.5|2155.7|2156.3|2154|248
1652757600000|2022-05-17 03:20:00|2156.8|2153.8|2158.8|2155.8|2159.2|2156.3|2155.9|2153.8|350
1652757900000|2022-05-17 03:25:00|2158.7|2155.7|2157|2155|2158.7|2155.7|2156.6|2154.1|232
1652758200000|2022-05-17 03:30:00|2156.9|2154.9|2156.1|2154.1|2157.6|2155|2155.6|2153.1|171
1652758500000|2022-05-17 03:35:00|2156.2|2154.2|2156.7|2153.7|2157.3|2154.6|2155.3|2152.8|247
1652758800000|2022-05-17 03:40:00|2156.8|2153.8|2157.3|2154.3|2157.7|2155.1|2155.8|2153.5|255
1652759100000|2022-05-17 03:45:00|2156.9|2153.9|2157.6|2154.6|2158.4|2155.6|2156.4|2153.8|260
1652759400000|2022-05-17 03:50:00|2157.5|2154.5|2157.7|2154.7|2158.4|2155.8|2156.9|2153.9|249
1652759700000|2022-05-17 03:55:00|2158|2155|2157.3|2154.3|2158.6|2155.8|2156.8|2153.8|253
1652760000000|2022-05-17 04:00:00|2157.2|2154.2|2158.8|2156.8|2159.6|2156.9|2157.1|2154.1|211
1652760300000|2022-05-17 04:05:00|2158.7|2156.7|2160.3|2157.3|2160.4|2157.4|2158.7|2155.9|208
1652760600000|2022-05-17 04:10:00|2160.4|2157.4|2159.6|2156.6|2160.4|2157.8|2158.4|2155.4|210
1652760900000|2022-05-17 04:15:00|2160|2157|2161.7|2158.7|2162.1|2159.1|2158.9|2156.5|203
1652761200000|2022-05-17 04:20:00|2161.6|2158.6|2162.5|2159.5|2163.2|2160.5|2161.5|2158.5|175
1652761500000|2022-05-17 04:25:00|2162.4|2159.4|2159.8|2156.8|2162.4|2159.4|2159.6|2156.6|158
1652761800000|2022-05-17 04:30:00|2159.7|2156.7|2160.7|2157.7|2161|2158|2159.3|2156.3|147
1652762100000|2022-05-17 04:35:00|2160.9|2157.9|2160.9|2157.9|2161.2|2158.2|2159.8|2157.1|132
1652762400000|2022-05-17 04:40:00|2160.8|2157.8|2160|2157|2160.9|2157.9|2159|2156.6|113
1652762700000|2022-05-17 04:45:00|2159.8|2156.8|2160.1|2157.1|2160.3|2157.6|2159.4|2156.6|95
1652763000000|2022-05-17 04:50:00|2160.2|2157.2|2158.9|2156.9|2161|2158|2158.6|2156.1|180
1652763300000|2022-05-17 04:55:00|2159|2157|2159.6|2156.6|2160.3|2157.4|2158.9|2156.2|119
1652763600000|2022-05-17 05:00:00|2159.7|2156.7|2160.2|2158.2|2160.6|2158.3|2158.9|2156.3|177
1652763900000|2022-05-17 05:05:00|2160.1|2158.1|2162.6|2159.6|2162.9|2159.9|2160.1|2157.4|176
1652764200000|2022-05-17 05:10:00|2162.7|2159.7|2162.7|2159.7|2163.3|2160.3|2162.3|2159.3|192
1652764500000|2022-05-17 05:15:00|2162.6|2159.6|2163.8|2160.8|2163.9|2161.3|2162.4|2159.4|185
1652764800000|2022-05-17 05:20:00|2163.7|2160.7|2161.9|2158.9|2164.8|2161.8|2161.7|2158.7|200
1652765100000|2022-05-17 05:25:00|2162|2159|2162.1|2159.1|2162.8|2159.8|2161.4|2158.4|191
1652765400000|2022-05-17 05:30:00|2162.8|2159.8|2161.9|2158.9|2163|2160|2160.1|2157.1|391
1652765700000|2022-05-17 05:35:00|2161.6|2158.6|2161.3|2158.3|2162.8|2159.8|2159.8|2157|339
1652766000000|2022-05-17 05:40:00|2161.4|2158.4|2162.3|2159.3|2163.2|2160.2|2161.3|2158.3|317
1652766300000|2022-05-17 05:45:00|2162.4|2159.4|2164.8|2161.8|2165.2|2162.2|2162|2159|409
1652766600000|2022-05-17 05:50:00|2164.9|2161.9|2165.4|2162.4|2166.7|2163.9|2164.1|2161.1|297
1652766900000|2022-05-17 05:55:00|2165.3|2162.3|2167.9|2164.9|2168.7|2165.9|2165.3|2162.3|354
1652767200000|2022-05-17 06:00:00|2167.8|2164.8|2166.3|2163.3|2168.6|2165.7|2166|2163.2|471
1652767500000|2022-05-17 06:05:00|2166.4|2163.4|2169.5|2166.5|2170.1|2167.2|2166|2163.1|380
1652767800000|2022-05-17 06:10:00|2169.6|2166.6|2170.4|2167.4|2170.6|2168.6|2166.6|2164.6|590
1652768100000|2022-05-17 06:15:00|2170.2|2167.2|2167.8|2165.8|2170.5|2167.5|2167.2|2164.7|343
1652768400000|2022-05-17 06:20:00|2167.7|2165.7|2166.5|2164.5|2169.1|2166.7|2166.4|2164.1|317
1652768700000|2022-05-17 06:25:00|2166.6|2164.6|2166.8|2163.8|2167.9|2165.3|2165.6|2163.4|241
1652769000000|2022-05-17 06:30:00|2166.7|2163.7|2165.9|2162.9|2167.6|2165.6|2163.9|2161.4|543
1652769300000|2022-05-17 06:35:00|2165.8|2162.8|2167.8|2165.8|2168.7|2166.7|2165.8|2162.8|442
1652769600000|2022-05-17 06:40:00|2167.7|2165.7|2167.5|2165.5|2168.6|2166.6|2167.2|2164.9|329
1652769900000|2022-05-17 06:45:00|2167.6|2165.6|2166.2|2164.2|2167.6|2165.6|2165.9|2163.4|348
1652770200000|2022-05-17 06:50:00|2166.4|2164.4|2166.7|2163.7|2167.4|2165.3|2165.5|2163|357
1652770500000|2022-05-17 06:55:00|2166.6|2163.6|2169.5|2166.5|2169.7|2166.8|2166|2163|377
1652770800000|2022-05-17 07:00:00|2169.4|2166.4|2166.7|2163.7|2169.4|2166.5|2164.4|2161.9|480
1652771100000|2022-05-17 07:05:00|2166.6|2163.6|2164|2161|2166.9|2164.3|2162|2159|537
1652771400000|2022-05-17 07:10:00|2163.9|2160.9|2162.3|2160.3|2164.6|2161.8|2161.9|2159.5|435
1652771700000|2022-05-17 07:15:00|2162.4|2160.4|2160.5|2158.5|2162.9|2160.4|2160.5|2158.3|395
1652772000000|2022-05-17 07:20:00|2160.6|2158.6|2156.2|2154.2|2160.6|2158.6|2156|2153.5|398
1652772300000|2022-05-17 07:25:00|2156.5|2153.5|2162.1|2159.1|2162.6|2159.6|2156.1|2153.5|352
1652772600000|2022-05-17 07:30:00|2162.2|2159.2|2163.8|2161.8|2165.7|2163.2|2162.1|2159.1|389
1652772900000|2022-05-17 07:35:00|2163.9|2161.9|2166.5|2163.5|2167.4|2164.9|2163.2|2161.2|423
1652773200000|2022-05-17 07:40:00|2166|2164|2166|2163|2168|2165.6|2165.6|2163|363
1652773500000|2022-05-17 07:45:00|2166.2|2163.2|2161.4|2158.4|2167.2|2164.2|2161.1|2158.1|501
1652773800000|2022-05-17 07:50:00|2161.5|2158.5|2161|2158|2162.9|2159.9|2160.3|2157.3|432
1652774100000|2022-05-17 07:55:00|2160.9|2157.9|2162|2159|2162.8|2159.8|2159.9|2157|354
1652774400000|2022-05-17 08:00:00|2161.9|2158.9|2162.7|2159.7|2163.8|2160.8|2160.9|2157.9|403
1652774700000|2022-05-17 08:05:00|2162.3|2159.3|2166.9|2163.9|2167.8|2164.8|2162|2159|403
1652775000000|2022-05-17 08:10:00|2167|2164|2172.9|2170.9|2173.7|2171.1|2166.1|2163.7|494
1652775300000|2022-05-17 08:15:00|2172.8|2170.8|2176.5|2173.5|2176.7|2173.9|2172.5|2170.5|485
1652775600000|2022-05-17 08:20:00|2176.6|2173.6|2173.7|2170.7|2177.3|2174.3|2172.7|2170.1|429
1652775900000|2022-05-17 08:25:00|2173.8|2170.8|2174.4|2172.4|2176.2|2173.2|2172.7|2169.9|471
1652776200000|2022-05-17 08:30:00|2174.3|2172.3|2172.9|2170.9|2174.9|2172.9|2172.8|2170.8|332
1652776500000|2022-05-17 08:35:00|2172.8|2170.8|2170.4|2167.4|2174.4|2171.8|2168.5|2165.9|509
1652776800000|2022-05-17 08:40:00|2170.5|2167.5|2178|2175|2178.1|2175.7|2169.9|2167.1|425
1652777100000|2022-05-17 08:45:00|2177.9|2174.9|2177.1|2174.1|2180.2|2178|2176.7|2174.1|383
1652777400000|2022-05-17 08:50:00|2176.7|2173.7|2175.2|2172.2|2177|2174|2174.4|2172|397
1652777700000|2022-05-17 08:55:00|2174.5|2172.5|2177.1|2174.1|2177.4|2174.6|2173.4|2170.9|373
1652778000000|2022-05-17 09:00:00|2177.3|2174.3|2182.2|2179.2|2182.3|2179.6|2177.2|2174.3|380
1652778300000|2022-05-17 09:05:00|2182|2179|2183.5|2180.5|2184.1|2181.2|2181.5|2178.5|353
1652778600000|2022-05-17 09:10:00|2183.6|2180.6|2186.4|2183.4|2188.4|2185.5|2182.5|2179.9|558
1652778900000|2022-05-17 09:15:00|2186.7|2183.7|2182.3|2179.3|2187|2184|2181.4|2178.8|530
1652779200000|2022-05-17 09:20:00|2181.9|2179.9|2179.4|2177.4|2182.6|2180|2178.8|2175.8|519
1652779500000|2022-05-17 09:25:00|2179.5|2177.5|2180.9|2177.9|2182.5|2180.1|2179|2176.7|476
1652779800000|2022-05-17 09:30:00|2180.5|2177.5|2179|2177|2181.1|2178.3|2178.7|2175.8|444
1652780100000|2022-05-17 09:35:00|2178.9|2176.9|2179.3|2177.3|2181.1|2178.6|2178.4|2176.1|407
1652780400000|2022-05-17 09:40:00|2179.2|2177.2|2177.6|2175.6|2180.4|2177.8|2177.4|2175|316
1652780700000|2022-05-17 09:45:00|2177.5|2175.5|2173.4|2171.4|2177.9|2175.6|2172.5|2169.9|276
1652781000000|2022-05-17 09:50:00|2173.3|2171.3|2174.6|2172.6|2175.3|2172.8|2172.2|2169.9|320
1652781300000|2022-05-17 09:55:00|2174.4|2172.4|2179.1|2176.1|2179.9|2177.2|2174.3|2172.1|517
1652781600000|2022-05-17 10:00:00|2179|2176|2179.1|2176.1|2180.8|2178.7|2178.2|2175.8|325
1652781900000|2022-05-17 10:05:00|2179|2176|2176.8|2174.8|2179.1|2176.1|2175.8|2173.3|294
1652782200000|2022-05-17 10:10:00|2176.7|2174.7|2176.8|2174.8|2178|2175.7|2176.4|2173.5|214
1652782500000|2022-05-17 10:15:00|2177|2175|2181.2|2178.2|2182.4|2179.7|2175.5|2173.1|531
1652782800000|2022-05-17 10:20:00|2181.1|2178.1|2180.3|2177.3|2182.5|2180.2|2179.3|2177.1|455
1652783100000|2022-05-17 10:25:00|2180.2|2177.2|2182|2180|2183.1|2180.7|2179.8|2177.2|388
1652783400000|2022-05-17 10:30:00|2181.9|2179.9|2180.7|2177.7|2182.2|2180|2178.9|2176|425
1652783700000|2022-05-17 10:35:00|2180.6|2177.6|2179.8|2176.8|2181|2178|2179|2176.3|388
1652784000000|2022-05-17 10:40:00|2179.7|2176.7|2179.8|2176.8|2181.6|2178.6|2178.3|2175.3|385
1652784300000|2022-05-17 10:45:00|2179.7|2176.7|2180.9|2177.9|2182.4|2179.4|2179.2|2176.2|423
1652784600000|2022-05-17 10:50:00|2181.1|2178.1|2181.4|2178.4|2182.2|2179.2|2180.6|2177.6|396
1652784900000|2022-05-17 10:55:00|2181.5|2178.5|2178.8|2175.8|2182.3|2179.3|2178.5|2175.5|400
1652785200000|2022-05-17 11:00:00|2178.9|2175.9|2175.5|2173.5|2179.5|2176.5|2173.7|2171.1|482
1652785500000|2022-05-17 11:05:00|2175.4|2173.4|2175.6|2173.6|2176.3|2174|2174.3|2171.7|398
1652785800000|2022-05-17 11:10:00|2175.9|2172.9|2178|2175|2178.5|2176.1|2175|2172.6|336
1652786100000|2022-05-17 11:15:00|2178.1|2175.1|2176.8|2174.8|2178.6|2176.3|2175.2|2172.6|321
1652786400000|2022-05-17 11:20:00|2176.9|2174.9|2179.2|2177.2|2179.7|2177.7|2176.7|2174.2|384
1652786700000|2022-05-17 11:25:00|2179.3|2177.3|2180.3|2178.3|2180.7|2178.7|2179|2176.2|380
1652787000000|2022-05-17 11:30:00|2180.4|2178.4|2182.4|2179.4|2183.9|2180.9|2180.2|2177.7|483
1652787300000|2022-05-17 11:35:00|2182.6|2179.6|2186|2183|2186.4|2184|2181.6|2178.6|663
1652787600000|2022-05-17 11:40:00|2185.9|2182.9|2191|2189|2193|2190.2|2185.1|2182.1|522
1652787900000|2022-05-17 11:45:00|2191.1|2189.1|2188.3|2185.3|2193.2|2190.6|2188.3|2185.3|550
1652788200000|2022-05-17 11:50:00|2188.2|2185.2|2187.7|2184.7|2189.1|2186.1|2185.8|2182.8|500
1652788500000|2022-05-17 11:55:00|2187.6|2184.6|2182.9|2179.9|2188.4|2185.4|2182.3|2179.7|472
1652788800000|2022-05-17 12:00:00|2182.8|2179.8|2176.4|2173.4|2183.5|2180.7|2176.2|2173.2|701
1652789100000|2022-05-17 12:05:00|2176.5|2173.5|2177.5|2174.5|2180.2|2177.2|2175.4|2172.4|692
1652789400000|2022-05-17 12:10:00|2177.7|2174.7|2174.6|2171.6|2178.3|2175.3|2173.3|2170.6|704
1652789700000|2022-05-17 12:15:00|2174.7|2171.7|2167|2164|2174.8|2172.4|2167|2164|815
1652790000000|2022-05-17 12:20:00|2166.8|2163.8|2168.5|2165.5|2171.6|2169|2165|2162.3|803
1652790300000|2022-05-17 12:25:00|2168.7|2165.7|2170.3|2167.3|2172.1|2169.6|2168.7|2165.7|696
1652790600000|2022-05-17 12:30:00|2170.1|2167.1|2168.8|2165.8|2172.8|2169.8|2167.1|2164.1|930
1652790900000|2022-05-17 12:35:00|2168.5|2165.5|2175.3|2173.3|2177.9|2174.9|2168|2165|676
1652791200000|2022-05-17 12:40:00|2175.4|2173.4|2174.4|2171.4|2177.9|2175.1|2173.3|2170.8|599
1652791500000|2022-05-17 12:45:00|2174.2|2171.2|2174|2171|2179|2176.3|2173.9|2170.9|499
1652791800000|2022-05-17 12:50:00|2174.1|2171.1|2175.6|2173.6|2177.1|2174.7|2171.3|2169.3|478
1652792100000|2022-05-17 12:55:00|2175.5|2173.5|2175|2172|2177.5|2175.1|2174|2171.4|463
1652792400000|2022-05-17 13:00:00|2174.8|2171.8|2174.3|2171.3|2179.3|2176.5|2170.8|2167.8|818
1652792700000|2022-05-17 13:05:00|2174.1|2171.1|2173.4|2171.4|2176.6|2173.6|2171.4|2168.9|594
1652793000000|2022-05-17 13:10:00|2173.3|2171.3|2171|2168|2174.5|2171.6|2170.9|2167.9|514
1652793300000|2022-05-17 13:15:00|2170.9|2167.9|2168.6|2166.6|2172.5|2169.7|2167.7|2164.7|711
1652793600000|2022-05-17 13:20:00|2168.5|2166.5|2171.6|2168.6|2173.5|2171|2168.4|2165.8|555
1652793900000|2022-05-17 13:25:00|2171.7|2168.7|2170.2|2167.2|2172.9|2170.4|2168.5|2166|512
1652794200000|2022-05-17 13:30:00|2170.1|2167.1|2169.5|2166.5|2172.6|2169.7|2166.5|2163.8|957
1652794500000|2022-05-17 13:35:00|2169.3|2166.3|2173.1|2170.1|2173.6|2170.7|2167.8|2164.9|854
1652794800000|2022-05-17 13:40:00|2173.2|2170.2|2174.9|2171.9|2177.5|2174.5|2172.5|2169.7|795
1652795100000|2022-05-17 13:45:00|2174.7|2171.7|2166.5|2163.5|2176.5|2173.5|2166.3|2163.3|781
1652795400000|2022-05-17 13:50:00|2166.6|2163.6|2171.6|2168.6|2172.4|2169.6|2166.6|2163.6|791
1652795700000|2022-05-17 13:55:00|2171.5|2168.5|2172.7|2169.7|2173.4|2170.4|2169.5|2166.7|711
1652796000000|2022-05-17 14:00:00|2172.6|2169.6|2173.2|2170.2|2175.8|2172.8|2171|2168|741
1652796300000|2022-05-17 14:05:00|2173.3|2170.3|2170.3|2167.3|2173.3|2170.3|2166.7|2163.7|775
1652796600000|2022-05-17 14:10:00|2170.6|2167.6|2170|2167|2171.5|2168.5|2167.5|2164.5|746
1652796900000|2022-05-17 14:15:00|2169.8|2166.8|2170.2|2167.2|2171.1|2168.1|2166.4|2163.4|734
1652797200000|2022-05-17 14:20:00|2170.7|2167.7|2173.7|2171.7|2175.7|2172.7|2170.5|2167.6|660
1652797500000|2022-05-17 14:25:00|2173.8|2171.8|2174.2|2171.2|2175.9|2173.3|2172.8|2170.3|545
1652797800000|2022-05-17 14:30:00|2174.3|2171.3|2173.3|2170.3|2175.4|2172.7|2171.8|2168.8|678
1652798100000|2022-05-17 14:35:00|2173.5|2170.5|2173.4|2170.4|2173.9|2170.9|2168.9|2166.5|638
1652798400000|2022-05-17 14:40:00|2173.3|2170.3|2170.2|2167.2|2173.4|2170.4|2166.6|2163.6|733
1652798700000|2022-05-17 14:45:00|2170.3|2167.3|2169.8|2166.8|2173.9|2170.9|2168.7|2166.1|613
1652799000000|2022-05-17 14:50:00|2169.7|2166.7|2169.7|2167.7|2170.8|2168.3|2165.5|2162.5|736
1652799300000|2022-05-17 14:55:00|2169.9|2167.9|2173.2|2170.2|2173.9|2170.9|2169.1|2166.3|683
1652799600000|2022-05-17 15:00:00|2173.3|2170.3|2172.4|2169.4|2173.6|2170.8|2169.6|2167.2|495
1652799900000|2022-05-17 15:05:00|2172.3|2169.3|2172.5|2169.5|2174.9|2171.9|2170.5|2167.8|521
1652800200000|2022-05-17 15:10:00|2172.6|2169.6|2172|2170|2173.6|2171.1|2171|2168.5|468
1652800500000|2022-05-17 15:15:00|2171.9|2169.9|2171.4|2169.4|2174.3|2172.1|2171.2|2168.8|484
1652800800000|2022-05-17 15:20:00|2171.1|2169.1|2171.8|2169.8|2173.3|2171.3|2169.3|2167.2|504
1652801100000|2022-05-17 15:25:00|2171.9|2169.9|2172.5|2170.5|2174.7|2172.1|2171.2|2168.9|440
1652801400000|2022-05-17 15:30:00|2172.6|2170.6|2174.8|2171.8|2175.1|2172.3|2172.3|2169.9|433
1652801700000|2022-05-17 15:35:00|2174|2172|2173.5|2171.5|2175.2|2172.2|2172.4|2169.9|488
1652802000000|2022-05-17 15:40:00|2173.4|2171.4|2173.4|2170.4|2175.2|2172.4|2172.8|2170.4|463
1652802300000|2022-05-17 15:45:00|2173.5|2170.5|2171.5|2168.5|2174|2171.2|2170.6|2168.1|523
1652802600000|2022-05-17 15:50:00|2171.4|2168.4|2170.2|2168.2|2173.2|2170.5|2170|2167.7|363
1652802900000|2022-05-17 15:55:00|2170.1|2168.1|2169.6|2167.6|2172.1|2169.5|2169.3|2167.2|305
1652803200000|2022-05-17 16:00:00|2169.5|2167.5|2168.3|2165.3|2171.8|2168.8|2167.4|2165|453
1652803500000|2022-05-17 16:05:00|2168.4|2165.4|2168.3|2166.3|2169.4|2167|2166.6|2164.3|454
1652803800000|2022-05-17 16:10:00|2168.4|2166.4|2171.4|2169.4|2171.8|2169.5|2168.2|2165.6|327
1652804100000|2022-05-17 16:15:00|2171.5|2169.5|2173.7|2171.7|2174.7|2172.2|2171.4|2169.2|388
1652804400000|2022-05-17 16:20:00|2173.5|2171.5|2176.2|2174.2|2177|2174.5|2173.2|2170.8|385
1652804700000|2022-05-17 16:25:00|2176.1|2174.1|2176.1|2173.1|2177.5|2175.2|2175.2|2173.1|326
1652805000000|2022-05-17 16:30:00|2176|2173|2177.2|2174.2|2177.6|2174.6|2174.9|2172.5|361
1652805300000|2022-05-17 16:35:00|2177.3|2174.3|2177.5|2174.5|2178.6|2175.7|2176.5|2173.8|325
1652805600000|2022-05-17 16:40:00|2177.4|2174.4|2177.8|2174.8|2178.1|2175.3|2176.2|2173.7|212
1652805900000|2022-05-17 16:45:00|2177.7|2174.7|2176.6|2173.6|2178.7|2176.2|2176.1|2173.5|325
1652806200000|2022-05-17 16:50:00|2176.5|2173.5|2173.7|2171.7|2176.5|2173.8|2172.6|2170.3|276
1652806500000|2022-05-17 16:55:00|2173.6|2171.6|2172.8|2169.8|2174.3|2171.9|2172.3|2169.6|266
1652806800000|2022-05-17 17:00:00|2172.5|2170.5|2173.2|2170.2|2174.7|2172|2171.9|2169.3|298
1652807100000|2022-05-17 17:05:00|2173.1|2170.1|2173.3|2171.3|2174.1|2171.6|2172.2|2169.7|231
1652807400000|2022-05-17 17:10:00|2173.2|2171.2|2173.2|2170.2|2174.4|2171.8|2172.8|2169.8|222
1652807700000|2022-05-17 17:15:00|2173.1|2170.1|2174.3|2172.3|2175.2|2172.3|2172.6|2170|257
1652808000000|2022-05-17 17:20:00|2174.7|2171.7|2175.5|2172.5|2176.9|2174|2174.1|2171.6|416
1652808300000|2022-05-17 17:25:00|2175.6|2172.6|2174.8|2171.8|2176.6|2174.1|2174|2171|380
1652808600000|2022-05-17 17:30:00|2174.9|2171.9|2176.6|2173.6|2177.2|2174.6|2174.6|2171.7|320
1652808900000|2022-05-17 17:35:00|2176.5|2173.5|2174.8|2172.8|2176.6|2174.2|2174.6|2171.9|270
1652809200000|2022-05-17 17:40:00|2175|2173|2174.4|2171.4|2175.7|2173.1|2173.6|2171.2|261
1652809500000|2022-05-17 17:45:00|2174.3|2171.3|2174.5|2172.5|2174.8|2172.6|2171.9|2169.3|278
1652809800000|2022-05-17 17:50:00|2174.6|2172.6|2174.9|2172.9|2176.6|2174.3|2174.4|2172|295
1652810100000|2022-05-17 17:55:00|2175|2173|2173.8|2170.8|2176.5|2174|2173.1|2170.5|306
1652810400000|2022-05-17 18:00:00|2173.7|2170.7|2171.1|2168.1|2174|2171.4|2169.8|2167.1|419
1652810700000|2022-05-17 18:05:00|2171.3|2168.3|2172.9|2169.9|2175.2|2172.2|2169.2|2166.2|625
1652811000000|2022-05-17 18:10:00|2172.7|2169.7|2164.3|2161.3|2172.9|2169.9|2161.7|2158.7|1081
1652811300000|2022-05-17 18:15:00|2164.5|2161.5|2161.5|2158.5|2164.5|2161.6|2158.9|2155.9|1052
1652811600000|2022-05-17 18:20:00|2161.4|2158.4|2159.9|2156.9|2161.4|2158.4|2156.3|2153.3|956
1652811900000|2022-05-17 18:25:00|2159.8|2156.8|2158.3|2155.3|2164.2|2161.2|2157.6|2155|873
1652812200000|2022-05-17 18:30:00|2157.8|2155.8|2154.1|2151.1|2161.2|2158.3|2153.6|2150.8|779
1652812500000|2022-05-17 18:35:00|2154|2151|2156|2153|2156.3|2153.5|2152.8|2149.8|667
1652812800000|2022-05-17 18:40:00|2155.9|2152.9|2159.1|2156.1|2159.9|2156.9|2155.1|2152.4|635
1652813100000|2022-05-17 18:45:00|2159.7|2156.7|2164|2161|2164.7|2162.1|2159.1|2156.1|632
1652813400000|2022-05-17 18:50:00|2163.8|2160.8|2162.6|2159.6|2164.5|2161.5|2160.8|2158.2|596
1652813700000|2022-05-17 18:55:00|2162.7|2159.7|2159.8|2156.8|2162.7|2159.7|2158.6|2155.8|560
1652814000000|2022-05-17 19:00:00|2159.7|2156.7|2160.5|2157.5|2161.2|2158.2|2158.1|2155.4|448
1652814300000|2022-05-17 19:05:00|2160.4|2157.4|2162.5|2160.5|2163.4|2161.1|2158.2|2155.5|459
1652814600000|2022-05-17 19:10:00|2162.4|2160.4|2162.7|2159.7|2163.4|2160.8|2161.9|2159.1|351
1652814900000|2022-05-17 19:15:00|2162.5|2159.5|2163|2161|2163.9|2161.1|2161.1|2158.8|304
1652815200000|2022-05-17 19:20:00|2162.9|2160.9|2162.9|2160.9|2164.4|2161.8|2161.7|2159.1|321
1652815500000|2022-05-17 19:25:00|2163|2161|2161|2159|2164.3|2161.8|2160.7|2158.4|271
1652815800000|2022-05-17 19:30:00|2161.1|2159.1|2162.1|2160.1|2163.9|2161.3|2160.1|2157.7|338
1652816100000|2022-05-17 19:35:00|2162.3|2160.3|2164.2|2161.2|2165|2162|2161.9|2159.4|314
1652816400000|2022-05-17 19:40:00|2164.1|2161.1|2164.8|2161.8|2165|2162.3|2162.7|2160.3|401
1652816700000|2022-05-17 19:45:00|2164.9|2161.9|2160.1|2157.1|2164.9|2161.9|2159.7|2156.9|409
1652817000000|2022-05-17 19:50:00|2160.2|2157.2|2161.3|2158.3|2162.5|2159.9|2160.2|2157.2|360
1652817300000|2022-05-17 19:55:00|2161.4|2158.4|2161.2|2158.2|2162.2|2159.2|2160.1|2157.5|378
1652817600000|2022-05-17 20:00:00|2161.4|2158.4|2160.4|2158.4|2162|2159|2160.1|2157.3|265
1652817900000|2022-05-17 20:05:00|2160.5|2158.5|2162.8|2159.8|2162.9|2160.3|2160.5|2158.3|179
1652818200000|2022-05-17 20:10:00|2162.9|2159.9|2162|2160|2162.9|2160.4|2161.7|2158.8|157
1652818500000|2022-05-17 20:15:00|2161.9|2159.9|2162.5|2159.5|2163|2160.4|2161.7|2159|156
1652818800000|2022-05-17 20:20:00|2162.3|2159.3|2161|2159|2162.6|2160.1|2160.8|2158.3|138
1652819100000|2022-05-17 20:25:00|2160.9|2158.9|2160|2157|2161.2|2159.2|2159.4|2156.5|145
1652819400000|2022-05-17 20:30:00|2159.9|2156.9|2161.5|2158.5|2161.7|2158.7|2159.8|2156.9|123
1652819700000|2022-05-17 20:35:00|2161.6|2158.6|2164|2161|2164.2|2161.4|2161.5|2158.5|147
1652820000000|2022-05-17 20:40:00|2164.1|2161.1|2163.4|2160.4|2164.5|2161.6|2162.5|2159.7|149
1652820300000|2022-05-17 20:45:00|2163.1|2160.1|2163.8|2160.8|2164.5|2161.5|2162.5|2159.5|200
1652820600000|2022-05-17 20:50:00|2163.9|2160.9|2163.1|2160.1|2164.2|2161.2|2162.3|2159.3|29
1652820900000|2022-05-17 20:55:00|2163.6|2160.6|2164.5|2161.5|2166.2|2162.9|2163|2158.1|308
1652824800000|2022-05-17 22:00:00|2165.5|2162.5|2165|2162|2167.2|2162.5|2164.4|2159.8|183
1652825100000|2022-05-17 22:05:00|2165.2|2162.2|2164.7|2161.7|2165.6|2162.6|2164.2|2161.4|120
1652825400000|2022-05-17 22:10:00|2164.8|2161.8|2165.4|2162.4|2165.4|2162.8|2164.1|2161.3|102
1652825700000|2022-05-17 22:15:00|2165.3|2162.3|2164.8|2161.8|2165.3|2162.6|2164.3|2161.8|79
1652826000000|2022-05-17 22:20:00|2164.9|2161.9|2164.4|2162.4|2165.3|2162.4|2164.1|2161.1|119
1652826300000|2022-05-17 22:25:00|2164.3|2162.3|2164.9|2162.9|2165.4|2163.2|2163.7|2161.2|88
1652826600000|2022-05-17 22:30:00|2164.8|2162.8|2166|2163|2166.4|2164|2164.6|2162.2|111
1652826900000|2022-05-17 22:35:00|2165.3|2163.3|2165.4|2162.4|2166|2163.7|2164.8|2162.3|111
1652827200000|2022-05-17 22:40:00|2165.3|2162.3|2165.9|2162.9|2166|2163|2164.6|2162.2|101
1652827500000|2022-05-17 22:45:00|2166|2163|2165.8|2162.8|2166.4|2163.5|2164.9|2162.3|132
1652827800000|2022-05-17 22:50:00|2165.7|2162.7|2164.8|2161.8|2166.2|2163.5|2163.8|2161.6|153
1652828100000|2022-05-17 22:55:00|2164.7|2161.7|2164.2|2161.2|2165|2162.6|2163.4|2160.9|92
1652828400000|2022-05-17 23:00:00|2164.1|2161.1|2163.3|2160.3|2164.2|2161.7|2162.3|2159.8|123
1652828700000|2022-05-17 23:05:00|2163.2|2160.2|2162|2159|2163.4|2160.9|2161.9|2158.9|96
1652829000000|2022-05-17 23:10:00|2162.1|2159.1|2162.7|2159.7|2163.2|2160.2|2162|2159|124
1652829300000|2022-05-17 23:15:00|2162.6|2159.6|2163.8|2160.8|2164.3|2161.6|2161.8|2159.3|164
1652829600000|2022-05-17 23:20:00|2164.1|2161.1|2164.7|2161.7|2164.9|2161.9|2163.9|2160.9|107
1652829900000|2022-05-17 23:25:00|2164.6|2161.6|2164.4|2161.4|2164.9|2162.3|2163.7|2160.7|100
1652830200000|2022-05-17 23:30:00|2164.5|2161.5|2163.9|2160.9|2164.5|2161.7|2163.4|2160.4|159
1652830500000|2022-05-17 23:35:00|2163.7|2160.7|2162.9|2159.9|2163.8|2161.4|2162.4|2159.7|112
1652830800000|2022-05-17 23:40:00|2163|2160|2163.8|2160.8|2163.8|2160.8|2161.6|2158.6|116
1652831100000|2022-05-17 23:45:00|2164.1|2161.1|2162.9|2160.9|2164.2|2161.7|2162.9|2160.4|145
1652831400000|2022-05-17 23:50:00|2163.6|2160.6|2162.7|2159.7|2164.7|2161.8|2161.3|2158.3|246
1652831700000|2022-05-17 23:55:00|2162.9|2159.9|2164.8|2161.8|2165.1|2162.2|2162.8|2159.8|176
1652832000000|2022-05-18 00:00:00|2164.7|2161.7|2166.1|2163.1|2167.9|2164.9|2164.2|2161.2|305
1652832300000|2022-05-18 00:05:00|2166.2|2163.2|2168.5|2165.5|2169|2166|2165.7|2163.1|235
1652832600000|2022-05-18 00:10:00|2168.6|2165.6|2168.2|2165.2|2169.4|2166.7|2167.4|2164.9|170
1652832900000|2022-05-18 00:15:00|2168.1|2165.1|2168.9|2165.9|2170|2167.2|2167.9|2164.9|243
1652833200000|2022-05-18 00:20:00|2169|2166|2170.1|2167.1|2170.5|2167.5|2168.1|2165.4|197
1652833500000|2022-05-18 00:25:00|2170.2|2167.2|2170.2|2167.2|2171|2168.2|2169|2166.7|231
1652833800000|2022-05-18 00:30:00|2170.3|2167.3|2170.1|2167.1|2171.1|2168.4|2169|2166.1|223
1652834100000|2022-05-18 00:35:00|2170|2167|2168.8|2165.8|2170.3|2167.3|2168.5|2165.5|192
1652834400000|2022-05-18 00:40:00|2168.9|2165.9|2168.5|2165.5|2169.1|2166.7|2167.3|2164.6|156
1652834700000|2022-05-18 00:45:00|2168.4|2165.4|2168.9|2165.9|2169.8|2166.8|2168.2|2165.4|170
1652835000000|2022-05-18 00:50:00|2169.1|2166.1|2169.3|2166.3|2169.7|2166.7|2168.1|2165.5|215
1652835300000|2022-05-18 00:55:00|2168.4|2166.4|2167.4|2164.4|2169.2|2166.7|2166.2|2163.2|338
1652835600000|2022-05-18 01:00:00|2167.5|2164.5|2168.4|2165.4|2169.3|2166.4|2166.1|2163.6|651
1652835900000|2022-05-18 01:05:00|2168.6|2165.6|2167.9|2164.9|2169|2166|2166.2|2163.2|403
1652836200000|2022-05-18 01:10:00|2167.7|2164.7|2167|2164|2168|2165|2166.3|2163.6|309
1652836500000|2022-05-18 01:15:00|2166.9|2163.9|2165.6|2162.6|2167.3|2164.5|2164.6|2161.7|325
1652836800000|2022-05-18 01:20:00|2165.7|2162.7|2164.9|2161.9|2166.7|2163.7|2164.8|2161.8|230
1652837100000|2022-05-18 01:25:00|2165|2162|2165.6|2163.6|2166.2|2163.8|2164.5|2161.5|199
1652837400000|2022-05-18 01:30:00|2165.7|2163.7|2160.3|2157.3|2166.2|2163.8|2159.1|2156.1|563
1652837700000|2022-05-18 01:35:00|2160.4|2157.4|2162.4|2159.4|2162.5|2160.2|2159.5|2157|557
1652838000000|2022-05-18 01:40:00|2162.6|2159.6|2159.4|2157.4|2164.1|2161.7|2159.3|2156.5|470
1652838300000|2022-05-18 01:45:00|2159.5|2157.5|2158.4|2156.4|2161|2158.5|2158|2155.4|504
1652838600000|2022-05-18 01:50:00|2158.5|2156.5|2156.9|2153.9|2159.9|2157.1|2156.3|2153.8|324
1652838900000|2022-05-18 01:55:00|2157|2154|2158.4|2155.4|2159.1|2156.9|2156.1|2153.5|508
1652839200000|2022-05-18 02:00:00|2158.3|2155.3|2158.4|2156.4|2159.2|2156.9|2156.9|2154.8|289
1652839500000|2022-05-18 02:05:00|2158.3|2156.3|2156.5|2154.5|2159.2|2156.6|2155.8|2153.1|352
1652839800000|2022-05-18 02:10:00|2156.4|2154.4|2155.6|2152.6|2157.3|2154.8|2154.8|2152.1|328
1652840100000|2022-05-18 02:15:00|2155.7|2152.7|2158.6|2155.6|2158.9|2156|2155.1|2152.1|330
1652840400000|2022-05-18 02:20:00|2158.8|2155.8|2159.2|2156.2|2159.4|2156.5|2157.4|2154.7|223
1652840700000|2022-05-18 02:25:00|2159.1|2156.1|2158.7|2155.7|2159.5|2156.9|2157.4|2154.4|261
1652841000000|2022-05-18 02:30:00|2158.9|2155.9|2156.2|2153.2|2159.5|2156.5|2155.4|2152.8|359
1652841300000|2022-05-18 02:35:00|2156.1|2153.1|2154.7|2151.7|2157.1|2154.5|2154.4|2151.6|254
1652841600000|2022-05-18 02:40:00|2155|2152|2158.2|2155.2|2158.3|2155.3|2154.9|2151.9|242
1652841900000|2022-05-18 02:45:00|2158.3|2155.3|2157.9|2154.9|2158.5|2156|2156.5|2153.9|304
1652842200000|2022-05-18 02:50:00|2158.1|2155.1|2159.1|2156.1|2159.3|2156.3|2157.5|2154.6|278
1652842500000|2022-05-18 02:55:00|2159.2|2156.2|2158|2155|2159.2|2156.2|2155.9|2153.3|287
1652842800000|2022-05-18 03:00:00|2158.1|2155.1|2157.8|2154.8|2158.8|2155.8|2156.9|2153.9|280
1652843100000|2022-05-18 03:05:00|2157.7|2154.7|2155.9|2152.9|2157.8|2155.3|2155|2152.3|361
1652843400000|2022-05-18 03:10:00|2156.1|2153.1|2155.9|2152.9|2156.5|2154|2155.1|2152.4|265
1652843700000|2022-05-18 03:15:00|2155.8|2152.8|2153.1|2150.1|2156|2153.3|2152.6|2149.7|229
1652844000000|2022-05-18 03:20:00|2153|2150|2147.9|2144.9|2153|2150|2147.9|2144.9|417
1652844300000|2022-05-18 03:25:00|2147.8|2144.8|2149.3|2146.3|2149.7|2147.2|2147.5|2144.8|283
1652844600000|2022-05-18 03:30:00|2149.4|2146.4|2151.8|2148.8|2152.3|2149.3|2148.9|2145.9|220
1652844900000|2022-05-18 03:35:00|2151.6|2148.6|2152.4|2149.4|2153.7|2150.7|2149.9|2146.9|439
1652845200000|2022-05-18 03:40:00|2152.5|2149.5|2152.8|2149.8|2153.8|2150.8|2151.7|2149.1|214
1652845500000|2022-05-18 03:45:00|2152.9|2149.9|2152.6|2150.6|2153.8|2151|2152.2|2149.6|155
1652845800000|2022-05-18 03:50:00|2152.8|2150.8|2153.4|2150.4|2153.5|2150.9|2152.2|2149.7|138
1652846100000|2022-05-18 03:55:00|2153.2|2150.2|2153.5|2150.5|2153.8|2150.8|2150.9|2147.9|201
1652846400000|2022-05-18 04:00:00|2153.6|2150.6|2154.2|2151.2|2155.2|2152.2|2152.7|2149.7|280
1652846700000|2022-05-18 04:05:00|2153.6|2150.6|2154.6|2151.6|2154.6|2151.6|2153|2150|218
1652847000000|2022-05-18 04:10:00|2154.2|2151.2|2154|2151|2154.9|2151.9|2153|2150|263
1652847300000|2022-05-18 04:15:00|2154.1|2151.1|2153.8|2150.8|2154.5|2151.5|2153.2|2150.2|185
1652847600000|2022-05-18 04:20:00|2153.9|2150.9|2154|2151|2155.1|2152.6|2153.6|2150.6|216
1652847900000|2022-05-18 04:25:00|2153.8|2150.8|2152.2|2149.2|2154.1|2151.2|2151.3|2148.8|181
1652848200000|2022-05-18 04:30:00|2152|2149|2152.9|2149.9|2153.3|2150.9|2152|2149|155
1652848500000|2022-05-18 04:35:00|2153|2150|2154|2152|2154.4|2152|2152.4|2149.8|160
1652848800000|2022-05-18 04:40:00|2153.8|2151.8|2154.6|2152.6|2155.3|2152.9|2153.7|2150.9|189
1652849100000|2022-05-18 04:45:00|2154.5|2152.5|2153.8|2151.8|2154.9|2152.7|2153.1|2150.6|136
1652849400000|2022-05-18 04:50:00|2153.7|2151.7|2154.2|2152.2|2155.1|2152.5|2153.5|2151|174
1652849700000|2022-05-18 04:55:00|2154.3|2152.3|2155.9|2152.9|2156.2|2153.2|2154.2|2151.3|173
1652850000000|2022-05-18 05:00:00|2156|2153|2159|2156|2159.5|2156.9|2155.3|2152.7|255
1652850300000|2022-05-18 05:05:00|2159.1|2156.1|2157.2|2154.2|2159.4|2156.4|2153.8|2150.9|477
1652850600000|2022-05-18 05:10:00|2157.3|2154.3|2159.2|2156.2|2160|2157|2156.3|2153.3|250
1652850900000|2022-05-18 05:15:00|2159.3|2156.3|2158.4|2155.4|2160.1|2157.2|2158.3|2155.4|196
1652851200000|2022-05-18 05:20:00|2158.5|2155.5|2158.5|2155.5|2159.9|2157.2|2158|2155|365
1652851500000|2022-05-18 05:25:00|2158.3|2155.3|2158.8|2155.8|2159.3|2156.9|2157.6|2154.8|179
1652851800000|2022-05-18 05:30:00|2158.7|2155.7|2159.3|2156.3|2160|2157|2157.1|2154.4|366
1652852100000|2022-05-18 05:35:00|2159.2|2156.2|2159.5|2156.5|2160.5|2157.5|2158.7|2155.7|348
1652852400000|2022-05-18 05:40:00|2159.4|2156.4|2159.3|2156.3|2159.5|2156.8|2156.7|2153.7|313
1652852700000|2022-05-18 05:45:00|2159.4|2156.4|2160.9|2157.9|2162.2|2159.2|2157.8|2154.9|550
1652853000000|2022-05-18 05:50:00|2160.8|2157.8|2161.1|2158.1|2161.8|2159.3|2160.5|2157.5|279
1652853300000|2022-05-18 05:55:00|2161.2|2158.2|2162.4|2159.4|2162.6|2159.6|2160.4|2157.4|530
1652853600000|2022-05-18 06:00:00|2162.7|2159.7|2164.2|2161.2|2164.7|2161.7|2160.8|2157.8|637
1652853900000|2022-05-18 06:05:00|2164.3|2161.3|2166.4|2163.4|2168.8|2165.8|2163.8|2160.8|797
1652854200000|2022-05-18 06:10:00|2166.3|2163.3|2165.3|2162.3|2166.8|2163.8|2164.7|2161.7|559
1652854500000|2022-05-18 06:15:00|2165.7|2162.7|2163.9|2160.9|2165.9|2162.9|2163.4|2160.4|532
1652854800000|2022-05-18 06:20:00|2163.8|2160.8|2160.4|2157.4|2164.4|2161.4|2159.5|2156.5|507
1652855100000|2022-05-18 06:25:00|2160.5|2157.5|2162.1|2159.1|2162.5|2159.5|2159.8|2156.8|474
1652855400000|2022-05-18 06:30:00|2161.9|2158.9|2161.5|2158.5|2162.6|2159.6|2161.3|2158.3|423
1652855700000|2022-05-18 06:35:00|2161.4|2158.4|2158.9|2155.9|2161.6|2158.6|2157.7|2154.7|532
1652856000000|2022-05-18 06:40:00|2158.3|2155.3|2156.7|2153.7|2158.9|2155.9|2155.5|2152.5|498
1652856300000|2022-05-18 06:45:00|2157.1|2154.1|2157.3|2154.3|2158.3|2155.3|2155.6|2152.6|551
1652856600000|2022-05-18 06:50:00|2157|2154|2155.9|2152.9|2157.8|2154.8|2155.1|2152.1|564
1652856900000|2022-05-18 06:55:00|2155.8|2152.8|2154.1|2151.1|2157.2|2154.2|2153.7|2150.7|585
1652857200000|2022-05-18 07:00:00|2154.2|2151.2|2157.4|2154.4|2158.6|2155.6|2151.5|2148.5|854
1652857500000|2022-05-18 07:05:00|2157.3|2154.3|2161|2158|2161.8|2158.8|2156.7|2153.7|719
1652857800000|2022-05-18 07:10:00|2161.1|2158.1|2156.3|2153.3|2161.8|2158.8|2155.9|2152.9|730
1652858100000|2022-05-18 07:15:00|2155.9|2152.9|2158|2155|2159.1|2156.1|2155.8|2152.8|578
1652858400000|2022-05-18 07:20:00|2158.1|2155.1|2160.5|2157.5|2161.4|2158.4|2157.7|2154.7|602
1652858700000|2022-05-18 07:25:00|2160.7|2157.7|2160.4|2157.4|2162.1|2159.1|2159|2156.2|654
1652859000000|2022-05-18 07:30:00|2160.3|2157.3|2164|2161|2164.6|2161.6|2160.1|2157.1|625
1652859300000|2022-05-18 07:35:00|2164.1|2161.1|2162.5|2160.5|2164.6|2162|2161.4|2158.9|544
1652859600000|2022-05-18 07:40:00|2162.4|2160.4|2164|2162|2165|2162.5|2161.7|2159.3|405
1652859900000|2022-05-18 07:45:00|2163.9|2161.9|2162|2160|2164.1|2162|2161.8|2159.4|384
1652860200000|2022-05-18 07:50:00|2162.1|2160.1|2164.9|2162.9|2165.2|2162.9|2161.3|2159.2|350
1652860500000|2022-05-18 07:55:00|2165|2163|2166.6|2164.6|2168.6|2166.6|2163.6|2161.2|348
1652860800000|2022-05-18 08:00:00|2166.7|2164.7|2166.2|2164.2|2168.6|2166.6|2166.1|2164.1|365
1652861100000|2022-05-18 08:05:00|2166.1|2164.1|2164|2162|2166.3|2164.3|2163|2161|431
1652861400000|2022-05-18 08:10:00|2164.2|2162.2|2168.8|2165.8|2169.1|2166.6|2164.2|2162.1|327
1652861700000|2022-05-18 08:15:00|2168.7|2165.7|2169|2166|2169.8|2167|2167.2|2164.8|383
1652862000000|2022-05-18 08:20:00|2168.9|2165.9|2164.3|2162.3|2168.9|2166.6|2163.1|2160.5|429
1652862300000|2022-05-18 08:25:00|2164.2|2162.2|2163.5|2161.5|2166.7|2163.7|2162.2|2159.9|393
1652862600000|2022-05-18 08:30:00|2163.6|2161.6|2163.3|2160.3|2165.1|2162.4|2162.6|2160|454
1652862900000|2022-05-18 08:35:00|2163|2160|2160|2157|2165.4|2162.4|2159|2156.1|378
1652863200000|2022-05-18 08:40:00|2160.1|2157.1|2161.8|2159.8|2164|2161.6|2159.9|2156.9|356
1652863500000|2022-05-18 08:45:00|2162.5|2159.5|2163.5|2161.5|2163.6|2161.6|2161|2158.7|237
1652863800000|2022-05-18 08:50:00|2163.7|2161.7|2163|2160|2165.5|2162.6|2162.3|2160|272
1652864100000|2022-05-18 08:55:00|2163.1|2160.1|2164.2|2161.2|2164.5|2162|2162.6|2159.7|279
1652864400000|2022-05-18 09:00:00|2164.3|2161.3|2163.6|2161.6|2166.7|2164.1|2163.1|2160.9|329
1652864700000|2022-05-18 09:05:00|2163.8|2161.8|2162.5|2160.5|2165.8|2163.1|2162.4|2160.4|239
1652865000000|2022-05-18 09:10:00|2162.4|2160.4|2165.4|2163.4|2166.1|2163.6|2162.1|2160|273
1652865300000|2022-05-18 09:15:00|2165.1|2163.1|2165.3|2162.3|2165.8|2163.1|2163.4|2161.3|230
1652865600000|2022-05-18 09:20:00|2165.1|2162.1|2168|2165|2168.3|2165.4|2164.3|2161.8|208
1652865900000|2022-05-18 09:25:00|2167.9|2164.9|2166.3|2164.3|2168.1|2165.7|2166|2163.8|237
1652866200000|2022-05-18 09:30:00|2166.4|2164.4|2171.2|2168.2|2171.5|2169|2166.2|2164.1|366
1652866500000|2022-05-18 09:35:00|2170.7|2168.7|2173.2|2171.2|2173.6|2171.6|2170.5|2168.3|393
1652866800000|2022-05-18 09:40:00|2173.1|2171.1|2173|2170|2174|2171.6|2172.1|2169.7|423
1652867100000|2022-05-18 09:45:00|2172.9|2169.9|2173.5|2171.5|2175.9|2173.4|2172.3|2169.7|421
1652867400000|2022-05-18 09:50:00|2173.7|2171.7|2172.5|2170.5|2174.1|2171.8|2172.2|2169.7|326
1652867700000|2022-05-18 09:55:00|2172.4|2170.4|2175.9|2172.9|2176.1|2173.5|2172.2|2169.8|267
1652868000000|2022-05-18 10:00:00|2175.4|2173.4|2176.5|2173.5|2176.7|2173.7|2174.2|2171.7|332
1652868300000|2022-05-18 10:05:00|2176.4|2173.4|2175.9|2172.9|2176.7|2174.2|2174.2|2171.7|351
1652868600000|2022-05-18 10:10:00|2176.1|2173.1|2173.8|2170.8|2176.1|2173.4|2172.5|2169.8|297
1652868900000|2022-05-18 10:15:00|2173.9|2170.9|2175.3|2172.3|2175.8|2173.2|2173|2170.6|398
1652869200000|2022-05-18 10:20:00|2175.2|2172.2|2175.8|2172.8|2176.6|2173.8|2173.6|2171.3|407
1652869500000|2022-05-18 10:25:00|2175.7|2172.7|2175.4|2172.4|2177.2|2174.2|2174.7|2172.1|409
1652869800000|2022-05-18 10:30:00|2175.6|2172.6|2173.5|2170.5|2175.8|2173.5|2172.7|2170.5|430
1652870100000|2022-05-18 10:35:00|2173.4|2170.4|2172.4|2170.4|2175.5|2172.9|2172.4|2170|363
1652870400000|2022-05-18 10:40:00|2172.5|2170.5|2170|2168|2172.7|2170.7|2169.6|2167.5|350
1652870700000|2022-05-18 10:45:00|2169.8|2167.8|2167.7|2165.7|2170.1|2168.1|2167.1|2165.1|346
1652871000000|2022-05-18 10:50:00|2167.6|2165.6|2167.3|2164.3|2169.2|2166.6|2166|2163|334
1652871300000|2022-05-18 10:55:00|2167.2|2164.2|2167.7|2165.7|2168.4|2165.8|2166.2|2163.9|306
1652871600000|2022-05-18 11:00:00|2167.8|2165.8|2164.2|2161.2|2168.9|2166.3|2164|2161|451
1652871900000|2022-05-18 11:05:00|2164.1|2161.1|2164.4|2161.4|2164.6|2161.6|2162.4|2159.8|378
1652872200000|2022-05-18 11:10:00|2164.5|2161.5|2161.1|2158.1|2165.2|2162.5|2160.4|2157.9|364
1652872500000|2022-05-18 11:15:00|2161|2158|2162.7|2159.7|2164.5|2161.9|2161|2158|425
1652872800000|2022-05-18 11:20:00|2162.9|2159.9|2164|2161|2165.1|2162.4|2162.5|2159.7|388
1652873100000|2022-05-18 11:25:00|2163.8|2160.8|2160.7|2157.7|2164|2161|2160|2157.1|399
1652873400000|2022-05-18 11:30:00|2160.9|2157.9|2163.3|2160.3|2164.6|2162.1|2160.7|2157.7|396
1652873700000|2022-05-18 11:35:00|2163.4|2160.4|2161.9|2158.9|2164.9|2162.3|2160.8|2158|454
1652874000000|2022-05-18 11:40:00|2161.6|2158.6|2160.7|2157.7|2162.6|2159.6|2160.3|2157.6|368
1652874300000|2022-05-18 11:45:00|2161|2158|2161.1|2158.1|2161.9|2159.5|2160.1|2157.6|277
1652874600000|2022-05-18 11:50:00|2161.2|2158.2|2162.2|2159.2|2162.3|2159.5|2158.7|2156|406
1652874900000|2022-05-18 11:55:00|2162.3|2159.3|2160.1|2157.1|2163.1|2160.3|2158|2155.5|513
1652875200000|2022-05-18 12:00:00|2160.2|2157.2|2166.7|2163.7|2167.5|2165.1|2158.2|2155.6|523
1652875500000|2022-05-18 12:05:00|2166.6|2163.6|2162.2|2159.2|2167.6|2164.9|2161.1|2158.2|718
1652875800000|2022-05-18 12:10:00|2162.3|2159.3|2160.6|2157.6|2164|2161.2|2160.5|2157.5|677
1652876100000|2022-05-18 12:15:00|2160.2|2158.2|2161.7|2158.7|2165.5|2163|2159.8|2156.8|632
1652876400000|2022-05-18 12:20:00|2161.8|2158.8|2163.5|2160.5|2166|2163.7|2161.5|2158.7|617
1652876700000|2022-05-18 12:25:00|2163.2|2160.2|2163.8|2160.8|2164.6|2161.6|2160.5|2158.1|564
1652877000000|2022-05-18 12:30:00|2163.9|2160.9|2158.7|2155.7|2164.3|2161.3|2157.1|2154.5|675
1652877300000|2022-05-18 12:35:00|2158.9|2155.9|2164.3|2161.3|2164.6|2161.6|2157.4|2154.4|592
1652877600000|2022-05-18 12:40:00|2164.2|2161.2|2166.1|2163.1|2167|2164|2163.4|2160.5|627
1652877900000|2022-05-18 12:45:00|2165.9|2162.9|2161.5|2159.5|2166.7|2164.2|2161.5|2159|518
1652878200000|2022-05-18 12:50:00|2161.6|2159.6|2162.8|2160.8|2166.2|2163.4|2161.5|2158.9|529
1652878500000|2022-05-18 12:55:00|2162.7|2160.7|2159.3|2157.3|2164.6|2162.5|2158.7|2156.4|482
1652878800000|2022-05-18 13:00:00|2159.1|2157.1|2164.2|2162.2|2165.1|2162.6|2158.8|2156|610
1652879100000|2022-05-18 13:05:00|2164.1|2162.1|2166.1|2163.1|2169.6|2166.9|2164.1|2161.3|647
1652879400000|2022-05-18 13:10:00|2166.2|2163.2|2165.5|2162.5|2166.9|2164.4|2164.6|2161.6|547
1652879700000|2022-05-18 13:15:00|2165.6|2162.6|2164.5|2162.5|2165.6|2163.1|2163.2|2160.6|490
1652880000000|2022-05-18 13:20:00|2164.6|2162.6|2162.1|2160.1|2165.6|2163.1|2161|2158|537
1652880300000|2022-05-18 13:25:00|2162.2|2160.2|2160.8|2158.8|2164|2161.3|2160.5|2157.6|462
1652880600000|2022-05-18 13:30:00|2160.7|2158.7|2162.3|2159.3|2164.5|2161.9|2159.6|2156.6|826
1652880900000|2022-05-18 13:35:00|2162.1|2159.1|2158.2|2156.2|2163|2160.2|2158.1|2155.3|760
1652881200000|2022-05-18 13:40:00|2158.1|2156.1|2159.9|2157.9|2163.3|2160.8|2156.7|2154|839
1652881500000|2022-05-18 13:45:00|2159.8|2157.8|2158.8|2155.8|2162.8|2160.2|2157.2|2154.5|856
1652881800000|2022-05-18 13:50:00|2158.7|2155.7|2152.9|2149.9|2160.5|2158.2|2152.2|2149.4|755
1652882100000|2022-05-18 13:55:00|2152.3|2150.3|2144.5|2141.5|2153.6|2151.1|2143.8|2140.8|888
1652882400000|2022-05-18 14:00:00|2144.4|2141.4|2147.6|2145.6|2148.9|2146.2|2139.4|2136.6|1071
1652882700000|2022-05-18 14:05:00|2147.5|2145.5|2150.5|2147.5|2152|2149.8|2147.3|2144.5|826
1652883000000|2022-05-18 14:10:00|2150.2|2147.2|2153.2|2150.2|2154.3|2151.4|2149.4|2146.6|746
1652883300000|2022-05-18 14:15:00|2153|2150|2149.4|2146.4|2153.4|2150.7|2148.8|2146.1|775
1652883600000|2022-05-18 14:20:00|2149|2146|2149.4|2147.4|2153.8|2150.8|2148.4|2145.7|689
1652883900000|2022-05-18 14:25:00|2149.3|2147.3|2150.5|2147.5|2153.5|2150.8|2149|2146.8|656
1652884200000|2022-05-18 14:30:00|2150.4|2147.4|2154.4|2151.4|2155.9|2153.3|2150.4|2147.4|768
1652884500000|2022-05-18 14:35:00|2154.6|2151.6|2149.9|2146.9|2155|2152|2146.9|2144.6|775
1652884800000|2022-05-18 14:40:00|2150|2147|2155|2152|2156.7|2154|2149.1|2146.7|705
1652885100000|2022-05-18 14:45:00|2154.9|2151.9|2151.5|2149.5|2156.1|2153.8|2149.7|2147.1|845
1652885400000|2022-05-18 14:50:00|2151.6|2149.6|2152.1|2149.1|2152.3|2150.2|2147.6|2144.8|715
1652885700000|2022-05-18 14:55:00|2151.9|2148.9|2152.1|2149.1|2154.2|2151.6|2150.8|2148.4|600
1652886000000|2022-05-18 15:00:00|2152|2149|2149.1|2146.1|2153.3|2151|2148.6|2145.9|580
1652886300000|2022-05-18 15:05:00|2148.6|2146.6|2150|2147|2151.2|2148.8|2147.6|2145.2|624
1652886600000|2022-05-18 15:10:00|2149.9|2146.9|2151.7|2149.7|2152.2|2150.2|2147.3|2144.9|567
1652886900000|2022-05-18 15:15:00|2151.6|2149.6|2144.8|2142.8|2152.5|2150.5|2144.4|2141.8|558
1652887200000|2022-05-18 15:20:00|2144.9|2142.9|2146.4|2144.4|2147.9|2145.4|2142.8|2140.5|581
1652887500000|2022-05-18 15:25:00|2146.5|2144.5|2148.8|2145.8|2149.4|2147.3|2144.6|2141.8|632
1652887800000|2022-05-18 15:30:00|2148.9|2145.9|2150.6|2148.6|2151.2|2149.1|2147|2144.7|641
1652888100000|2022-05-18 15:35:00|2150.5|2148.5|2156.1|2154.1|2156.5|2154.5|2149.6|2147|601
1652888400000|2022-05-18 15:40:00|2156|2154|2161.8|2158.8|2162.3|2159.6|2155.8|2153.8|694
1652888700000|2022-05-18 15:45:00|2162|2159|2160|2157|2162.2|2159.3|2158.9|2156.2|712
1652889000000|2022-05-18 15:50:00|2160.2|2157.2|2160|2157|2162.8|2160.2|2159.2|2156.2|596
1652889300000|2022-05-18 15:55:00|2160.1|2157.1|2158.5|2155.5|2161.9|2159.4|2158.5|2155.5|522
1652889600000|2022-05-18 16:00:00|2158.6|2155.6|2159.4|2157.4|2161.1|2158.6|2155|2152.5|731
1652889900000|2022-05-18 16:05:00|2159.5|2157.5|2157.4|2154.4|2160.6|2158.3|2156.7|2154.1|704
1652890200000|2022-05-18 16:10:00|2157.3|2154.3|2156.3|2154.3|2158.5|2155.9|2155.4|2152.9|608
1652890500000|2022-05-18 16:15:00|2156.4|2154.4|2156.3|2154.3|2159|2156.7|2155.8|2153.4|615
1652890800000|2022-05-18 16:20:00|2156|2154|2156.5|2154.5|2157.7|2155.7|2154.9|2152.6|549
1652891100000|2022-05-18 16:25:00|2156.7|2154.7|2160.2|2158.2|2161|2158.6|2156.4|2154.4|569
1652891400000|2022-05-18 16:30:00|2160|2158|2159.8|2157.8|2161.2|2159.1|2158.9|2156.7|487
1652891700000|2022-05-18 16:35:00|2160.1|2158.1|2159.8|2156.8|2162.9|2160.6|2158.1|2155.6|587
1652892000000|2022-05-18 16:40:00|2159.9|2156.9|2161|2159|2162.8|2159.9|2159|2156.5|545
1652892300000|2022-05-18 16:45:00|2161.1|2159.1|2162.9|2159.9|2163.7|2160.9|2160.4|2158.1|597
1652892600000|2022-05-18 16:50:00|2162.8|2159.8|2162.4|2160.4|2164.7|2162|2161.8|2159.5|506
1652892900000|2022-05-18 16:55:00|2162.6|2160.6|2160.8|2158.8|2163.8|2161.3|2160.8|2158.4|380
1652893200000|2022-05-18 17:00:00|2161|2159|2158.3|2156.3|2161.8|2159.3|2157.9|2155.7|472
1652893500000|2022-05-18 17:05:00|2158.2|2156.2|2155.3|2153.3|2159.1|2156.6|2155.3|2153|467
1652893800000|2022-05-18 17:10:00|2155.2|2153.2|2155.8|2153.8|2157.2|2154.5|2154.9|2152.5|427
1652894100000|2022-05-18 17:15:00|2155.9|2153.9|2156.1|2154.1|2156.4|2154.2|2154.7|2152.4|494
1652894400000|2022-05-18 17:20:00|2156|2154|2154.5|2152.5|2157.2|2155.2|2154.3|2152.3|465
1652894700000|2022-05-18 17:25:00|2154.6|2152.6|2155.8|2153.8|2156.6|2154.6|2153.5|2151.5|500
1652895000000|2022-05-18 17:30:00|2155.7|2153.7|2150.2|2148.2|2156.2|2154.2|2150.2|2147.9|544
1652895300000|2022-05-18 17:35:00|2150.4|2148.4|2149.3|2147.3|2151.7|2149.4|2148.3|2146.2|466
1652895600000|2022-05-18 17:40:00|2149.2|2147.2|2147.2|2145.2|2149.6|2147.6|2146.7|2144.7|341
1652895900000|2022-05-18 17:45:00|2147.1|2145.1|2145.3|2142.3|2147.4|2145.4|2144.5|2142|403
1652896200000|2022-05-18 17:50:00|2145.4|2142.4|2148|2146|2148.9|2146.5|2144.4|2142.1|465
1652896500000|2022-05-18 17:55:00|2148.3|2145.3|2149|2146|2149.2|2146.8|2147.2|2145|412
1652896800000|2022-05-18 18:00:00|2148.9|2145.9|2145.5|2143.5|2149|2146.5|2144.2|2141.4|391
1652897100000|2022-05-18 18:05:00|2145.6|2143.6|2144.4|2141.4|2146.8|2144|2143.2|2140.3|444
1652897400000|2022-05-18 18:10:00|2144.5|2141.5|2144.4|2141.4|2146.9|2144.5|2144|2141.1|476
1652897700000|2022-05-18 18:15:00|2144.3|2141.3|2148.4|2145.4|2148.9|2145.9|2143.3|2140.8|486
1652898000000|2022-05-18 18:20:00|2148.3|2145.3|2146.2|2143.2|2149.2|2146.6|2145.5|2142.8|434
1652898300000|2022-05-18 18:25:00|2146.3|2143.3|2148.7|2145.7|2148.7|2146.1|2145.9|2142.9|384
1652898600000|2022-05-18 18:30:00|2148.4|2146.4|2146.2|2143.2|2149.3|2146.5|2143.9|2141.4|486
1652898900000|2022-05-18 18:35:00|2146.3|2143.3|2144.9|2142.9|2146.5|2143.5|2142.2|2139.7|401
1652899200000|2022-05-18 18:40:00|2144.8|2142.8|2142.8|2140.8|2146.9|2144.5|2142.4|2139.9|327
1652899500000|2022-05-18 18:45:00|2142.7|2140.7|2144.3|2141.3|2144.4|2141.6|2141.2|2138.4|405
1652899800000|2022-05-18 18:50:00|2144.2|2141.2|2144.8|2141.8|2146.1|2143.5|2142.8|2140.3|401
1652900100000|2022-05-18 18:55:00|2144.7|2141.7|2143.2|2140.2|2146.8|2144.3|2142.1|2139.6|419
1652900400000|2022-05-18 19:00:00|2143.1|2140.1|2147.5|2144.5|2147.7|2145.1|2143.1|2140.1|459
1652900700000|2022-05-18 19:05:00|2147.6|2144.6|2150|2148|2151.1|2148.8|2147.2|2144.6|334
1652901000000|2022-05-18 19:10:00|2150.2|2148.2|2147.5|2145.5|2151.4|2148.8|2147.3|2144.8|364
1652901300000|2022-05-18 19:15:00|2148.2|2145.2|2148.6|2145.6|2150|2147.6|2147.3|2144.8|397
1652901600000|2022-05-18 19:20:00|2148.7|2145.7|2143.1|2140.1|2149.4|2146.8|2142|2139.5|357
1652901900000|2022-05-18 19:25:00|2142.9|2139.9|2142|2139|2143.3|2140.8|2141.1|2138.7|403
1652902200000|2022-05-18 19:30:00|2141.7|2139.7|2141.2|2139.2|2143.1|2140.6|2139.6|2137|478
1652902500000|2022-05-18 19:35:00|2141.3|2139.3|2144.8|2142.8|2146.1|2143.1|2141|2138.2|450
1652902800000|2022-05-18 19:40:00|2144.9|2142.9|2143.1|2141.1|2146.1|2143.2|2142.4|2140|489
1652903100000|2022-05-18 19:45:00|2143|2141|2139|2137|2144|2141.2|2138.3|2135.9|542
1652903400000|2022-05-18 19:50:00|2139.9|2136.9|2139.4|2136.4|2142.2|2139.4|2138.4|2135.8|420
1652903700000|2022-05-18 19:55:00|2139.6|2136.6|2140.7|2137.7|2141.3|2138.3|2138.8|2135.8|491
1652904000000|2022-05-18 20:00:00|2140.9|2137.9|2141|2138|2142.6|2139.6|2140.4|2137.7|233
1652904300000|2022-05-18 20:05:00|2141.1|2138.1|2141|2138|2142.2|2139.5|2140.6|2137.9|183
1652904600000|2022-05-18 20:10:00|2140.9|2137.9|2141.7|2138.7|2141.8|2138.8|2140.6|2137.6|132
1652904900000|2022-05-18 20:15:00|2141.6|2138.6|2141.1|2139.1|2142.1|2139.6|2140.9|2138.3|177
1652905200000|2022-05-18 20:20:00|2141|2139|2138.7|2136.7|2141.6|2139.1|2138.6|2136.1|139
1652905500000|2022-05-18 20:25:00|2138.9|2136.9|2140.2|2138.2|2140.9|2138.4|2138.7|2136.3|133
1652905800000|2022-05-18 20:30:00|2140.1|2138.1|2140.7|2138.7|2142|2139|2140.1|2137.7|122
1652906100000|2022-05-18 20:35:00|2141|2138|2141.8|2138.8|2142.3|2139.3|2140.5|2137.5|145
1652906400000|2022-05-18 20:40:00|2141.4|2138.4|2141.6|2139.6|2142.2|2139.7|2140.8|2138.3|137
1652906700000|2022-05-18 20:45:00|2141.5|2139.5|2142.2|2139.2|2142.5|2139.5|2141.5|2138.5|125
1652907000000|2022-05-18 20:50:00|2142.1|2139.1|2143.8|2140.8|2143.9|2140.9|2141.2|2138.2|179
1652907300000|2022-05-18 20:55:00|2143.9|2140.9|2143.5|2140.5|2145.5|2141.2|2142.5|2138.2|222
1652911200000|2022-05-18 22:00:00|2143.2|2140.2|2143.4|2140.4|2146.9|2141.4|2143.2|2138.1|228
1652911500000|2022-05-18 22:05:00|2143.7|2140.7|2143.6|2140.6|2145.7|2141.1|2143.5|2138.3|81
1652911800000|2022-05-18 22:10:00|2143.3|2140.3|2144.6|2141.6|2144.6|2141.6|2143|2140|129
1652912100000|2022-05-18 22:15:00|2144.5|2141.5|2144.8|2141.8|2145.4|2142.4|2143.7|2140.7|168
1652912400000|2022-05-18 22:20:00|2144.7|2141.7|2144|2141|2145.2|2141.7|2143.4|2139.5|120
1652912700000|2022-05-18 22:25:00|2144.2|2141.2|2144.5|2141.5|2144.6|2141.7|2143.5|2140.9|80
1652913000000|2022-05-18 22:30:00|2144.2|2141.2|2144.6|2141.6|2145.1|2142.1|2143.7|2140.7|169
1652913300000|2022-05-18 22:35:00|2144.8|2141.8|2143.9|2140.9|2145.1|2142.1|2143.7|2140.7|146
1652913600000|2022-05-18 22:40:00|2143.7|2140.7|2144|2141|2144.4|2141.9|2143|2140.3|119
1652913900000|2022-05-18 22:45:00|2144.1|2141.1|2144.6|2141.6|2144.9|2142|2143.9|2140.9|136
1652914200000|2022-05-18 22:50:00|2144.4|2141.4|2143.5|2140.5|2144.8|2141.8|2142.9|2140.1|111
1652914500000|2022-05-18 22:55:00|2143.4|2140.4|2144.7|2141.7|2144.7|2141.9|2143.3|2140.3|112
1652914800000|2022-05-18 23:00:00|2144.6|2141.6|2143.9|2140.9|2144.7|2141.8|2143.7|2140.8|114
1652915100000|2022-05-18 23:05:00|2143.8|2140.8|2142.8|2139.8|2143.9|2140.9|2141.9|2139.4|159
1652915400000|2022-05-18 23:10:00|2142.7|2139.7|2141.1|2138.1|2142.7|2139.7|2140.3|2137.6|108
1652915700000|2022-05-18 23:15:00|2141.2|2138.2|2140.7|2138.7|2141.2|2138.7|2139.7|2137.1|121
1652916000000|2022-05-18 23:20:00|2140.6|2138.6|2140.3|2138.3|2141|2138.7|2139.6|2137.2|107
1652916300000|2022-05-18 23:25:00|2140.2|2138.2|2140.2|2137.2|2140.9|2138.3|2139.5|2137|114
1652916600000|2022-05-18 23:30:00|2139.9|2136.9|2140.2|2137.2|2140.9|2138.5|2139.6|2136.7|112
1652916900000|2022-05-18 23:35:00|2140.3|2137.3|2138.3|2135.3|2141.1|2138.1|2137.4|2134.4|242
1652917200000|2022-05-18 23:40:00|2138.7|2135.7|2138.2|2135.2|2138.7|2136|2137.8|2134.8|257
1652917500000|2022-05-18 23:45:00|2138.3|2135.3|2136.2|2133.2|2138.6|2135.6|2130.7|2128.1|359
1652917800000|2022-05-18 23:50:00|2135.9|2132.9|2135|2132|2137.3|2134.3|2134.8|2131.8|343
1652918100000|2022-05-18 23:55:00|2134.9|2131.9|2135.2|2133.2|2136|2133.7|2134.6|2131.6|235
1652918400000|2022-05-19 00:00:00|2135.1|2132.1|2134.4|2131.4|2139.6|2136.6|2134.3|2131.3|434
1652918700000|2022-05-19 00:05:00|2134.3|2131.3|2133.7|2130.7|2136.3|2133.6|2133.2|2130.2|381
1652919000000|2022-05-19 00:10:00|2133.8|2130.8|2136.2|2133.2|2136.9|2134.1|2133.7|2130.7|444
1652919300000|2022-05-19 00:15:00|2136.1|2133.1|2137.5|2134.5|2138.1|2135.6|2132.6|2129.6|345
1652919600000|2022-05-19 00:20:00|2137.7|2134.7|2138.8|2135.8|2138.9|2136.4|2137.3|2134.3|297
1652919900000|2022-05-19 00:25:00|2138.9|2135.9|2138.4|2136.4|2139|2136.4|2137.5|2134.8|225
1652920200000|2022-05-19 00:30:00|2138.5|2136.5|2140.2|2137.2|2140.3|2138|2138|2135.4|229
1652920500000|2022-05-19 00:35:00|2140.1|2137.1|2138.8|2135.8|2140.9|2137.9|2137.8|2135.1|206
1652920800000|2022-05-19 00:40:00|2138.9|2135.9|2139.7|2136.7|2140.7|2138.1|2138.7|2135.7|263
1652921100000|2022-05-19 00:45:00|2139.8|2136.8|2139.4|2136.4|2140|2137.4|2138.5|2135.6|185
1652921400000|2022-05-19 00:50:00|2139.5|2136.5|2138.1|2135.1|2139.5|2137.1|2137.1|2134.5|219
1652921700000|2022-05-19 00:55:00|2138|2135|2138.5|2135.5|2138.9|2135.9|2136.2|2133.2|357
1652922000000|2022-05-19 01:00:00|2138|2135|2140.7|2138.7|2143.4|2140.7|2137.9|2134.9|647
1652922300000|2022-05-19 01:05:00|2140.8|2138.8|2140.7|2137.7|2142|2139.3|2140.1|2137.1|327
1652922600000|2022-05-19 01:10:00|2140.8|2137.8|2142.5|2139.5|2143|2140.1|2139.9|2137.1|311
1652922900000|2022-05-19 01:15:00|2142.3|2139.3|2143.5|2140.5|2143.9|2140.9|2141.1|2138.1|290
1652923200000|2022-05-19 01:20:00|2143.3|2140.3|2142|2139|2144|2141.1|2142|2139|319
1652923500000|2022-05-19 01:25:00|2141.9|2138.9|2141.2|2138.2|2142.2|2139.3|2140|2137.4|359
1652923800000|2022-05-19 01:30:00|2141|2138|2143.5|2140.5|2144.1|2141.7|2139.2|2136.2|683
1652924100000|2022-05-19 01:35:00|2143.6|2140.6|2145|2142|2145.8|2143|2143|2140|314
1652924400000|2022-05-19 01:40:00|2145.1|2142.1|2143.3|2140.3|2145.3|2142.8|2142.5|2140.1|406
1652924700000|2022-05-19 01:45:00|2143.5|2140.5|2144.7|2141.7|2145.6|2142.6|2143.5|2140.5|325
1652925000000|2022-05-19 01:50:00|2144.6|2141.6|2145.3|2143.3|2146.1|2143.5|2143|2140.3|315
1652925300000|2022-05-19 01:55:00|2145.2|2143.2|2143.8|2140.8|2146|2143.4|2143.4|2140.7|273
1652925600000|2022-05-19 02:00:00|2143.9|2140.9|2145.3|2142.3|2145.6|2142.8|2142.9|2139.9|286
1652925900000|2022-05-19 02:05:00|2145.2|2142.2|2145|2142|2145.9|2142.9|2143.1|2140.7|208
1652926200000|2022-05-19 02:10:00|2144.9|2141.9|2142.9|2139.9|2145.3|2142.5|2142.4|2139.9|277
1652926500000|2022-05-19 02:15:00|2143|2140|2142|2139|2143.1|2140.6|2141.1|2138.6|164
1652926800000|2022-05-19 02:20:00|2141.9|2138.9|2141.9|2139.9|2142.5|2140.3|2141.1|2138.8|198
1652927100000|2022-05-19 02:25:00|2141.8|2139.8|2142.1|2140.1|2143.3|2140.6|2141.6|2139.2|159
1652927400000|2022-05-19 02:30:00|2142|2140|2143.1|2140.1|2144|2141.6|2142|2139.7|246
1652927700000|2022-05-19 02:35:00|2143.2|2140.2|2144.2|2141.2|2144.4|2141.4|2141.6|2138.8|246
1652928000000|2022-05-19 02:40:00|2144.3|2141.3|2145.5|2143.5|2146.8|2144|2143.4|2140.8|278
1652928300000|2022-05-19 02:45:00|2145.6|2143.6|2145|2142|2147.2|2144.4|2144.2|2141.8|259
1652928600000|2022-05-19 02:50:00|2145.1|2142.1|2146|2143|2146.2|2143.5|2144.8|2142|243
1652928900000|2022-05-19 02:55:00|2145.9|2142.9|2145.9|2142.9|2146.2|2143.7|2145.3|2142.5|170
1652929200000|2022-05-19 03:00:00|2145.8|2142.8|2149.2|2146.2|2149.2|2146.7|2145.3|2142.6|255
1652929500000|2022-05-19 03:05:00|2149.3|2146.3|2149.1|2147.1|2151.5|2149|2148.6|2146.1|336
1652929800000|2022-05-19 03:10:00|2149|2147|2148.5|2146.5|2151|2148.4|2148.1|2145.4|350
1652930100000|2022-05-19 03:15:00|2148.4|2146.4|2146.7|2144.7|2149.4|2147|2146.5|2143.8|234
1652930400000|2022-05-19 03:20:00|2146.6|2144.6|2150.2|2147.2|2150.7|2147.7|2146.6|2144.2|264
1652930700000|2022-05-19 03:25:00|2150.3|2147.3|2149.8|2146.8|2151.1|2148.3|2149.7|2146.7|285
1652931000000|2022-05-19 03:30:00|2149.7|2146.7|2149.5|2147.5|2150.2|2147.6|2148.3|2145.8|192
1652931300000|2022-05-19 03:35:00|2149.6|2147.6|2150.1|2147.1|2151|2148.5|2149.1|2146.1|186
1652931600000|2022-05-19 03:40:00|2150.3|2147.3|2149.7|2146.7|2151.2|2148.7|2149.2|2146.6|191
1652931900000|2022-05-19 03:45:00|2149.8|2146.8|2148.7|2146.7|2150.2|2147.4|2148|2145.5|226
1652932200000|2022-05-19 03:50:00|2148.6|2146.6|2148.2|2146.2|2149.3|2146.7|2147.9|2145.4|150
1652932500000|2022-05-19 03:55:00|2148.8|2145.8|2149|2146|2149.4|2146.8|2148.3|2145.6|144
1652932800000|2022-05-19 04:00:00|2148.9|2145.9|2149.4|2146.4|2150|2147|2148.5|2145.9|158
1652933100000|2022-05-19 04:05:00|2149.5|2146.5|2151.2|2148.2|2151.5|2148.9|2149.3|2146.3|170
1652933400000|2022-05-19 04:10:00|2150.7|2148.7|2150.3|2147.3|2151.6|2148.8|2149.5|2147.1|143
1652933700000|2022-05-19 04:15:00|2150.4|2147.4|2150.2|2148.2|2151.3|2148.7|2149.7|2147.1|159
1652934000000|2022-05-19 04:20:00|2150.3|2148.3|2149.7|2146.7|2150.7|2148.3|2148.9|2146.4|120
1652934300000|2022-05-19 04:25:00|2149.3|2147.3|2147.9|2144.9|2149.7|2147.3|2147.4|2144.9|144
1652934600000|2022-05-19 04:30:00|2148|2145|2145.9|2143.9|2148|2145|2144.7|2141.7|192
1652934900000|2022-05-19 04:35:00|2146.5|2143.5|2143.9|2141.9|2148.8|2145.8|2142.7|2140.3|459
1652935200000|2022-05-19 04:40:00|2144.1|2142.1|2147.1|2144.1|2148|2145.5|2143.7|2141.7|210
1652935500000|2022-05-19 04:45:00|2146.8|2144.8|2149.1|2146.1|2149.2|2146.2|2146.1|2143.7|209
1652935800000|2022-05-19 04:50:00|2149.2|2146.2|2146.8|2143.8|2149.7|2147.2|2145.9|2143.5|234
1652936100000|2022-05-19 04:55:00|2146.9|2143.9|2145.6|2143.6|2147.6|2144.6|2143.1|2140.7|405
1652936400000|2022-05-19 05:00:00|2145.7|2143.7|2145|2142|2146.6|2144.2|2144|2141.6|255
1652936700000|2022-05-19 05:05:00|2145.1|2142.1|2142.9|2139.9|2145.9|2143.3|2142.4|2139.9|372
1652937000000|2022-05-19 05:10:00|2143|2140|2143.1|2140.1|2144.3|2141.3|2142.3|2139.9|252
1652937300000|2022-05-19 05:15:00|2143|2140|2142.8|2139.8|2143.1|2140.5|2141.8|2139|272
1652937600000|2022-05-19 05:20:00|2142.7|2139.7|2141.3|2139.3|2146.5|2143.5|2141.1|2138.1|509
1652937900000|2022-05-19 05:25:00|2141.4|2139.4|2142.8|2139.8|2144.2|2141.2|2140.4|2138|361
1652938200000|2022-05-19 05:30:00|2141.9|2138.9|2141.4|2139.4|2144.5|2142|2140.8|2137.8|463
1652938500000|2022-05-19 05:35:00|2141.5|2139.5|2139.9|2136.9|2142.2|2139.5|2139.2|2136.2|445
1652938800000|2022-05-19 05:40:00|2139.8|2136.8|2143.7|2140.7|2146.2|2143.4|2138.8|2136.3|570
1652939100000|2022-05-19 05:45:00|2143.6|2140.6|2142.6|2139.6|2143.9|2141.3|2141.9|2139.2|330
1652939400000|2022-05-19 05:50:00|2142.5|2139.5|2141.4|2138.4|2143.8|2140.8|2140.7|2138.1|343
1652939700000|2022-05-19 05:55:00|2141.3|2138.3|2140.7|2137.7|2142.3|2139.8|2140|2137.2|323
1652940000000|2022-05-19 06:00:00|2140.8|2137.8|2141.4|2138.4|2143|2140|2140.2|2137.5|435
1652940300000|2022-05-19 06:05:00|2141.3|2138.3|2142.9|2139.9|2143.3|2140.8|2139.9|2137.2|423
1652940600000|2022-05-19 06:10:00|2143|2140|2144.1|2141.1|2145.1|2142.7|2142.5|2139.8|394
1652940900000|2022-05-19 06:15:00|2144.2|2141.2|2143.5|2141.5|2145.2|2142.8|2143.2|2140.9|288
1652941200000|2022-05-19 06:20:00|2143.4|2141.4|2141.6|2138.6|2145.7|2143.2|2140.2|2138.2|392
1652941500000|2022-05-19 06:25:00|2141.7|2138.7|2141.7|2139.7|2142.9|2140.4|2140.8|2138.3|401
1652941800000|2022-05-19 06:30:00|2141.8|2139.8|2140.8|2138.8|2142.7|2140.4|2140.3|2137.7|457
1652942100000|2022-05-19 06:35:00|2140.7|2138.7|2141.5|2139.5|2142.1|2139.7|2140|2137.6|388
1652942400000|2022-05-19 06:40:00|2141.4|2139.4|2138.3|2136.3|2141.9|2139.5|2138|2135.4|486
1652942700000|2022-05-19 06:45:00|2138.4|2136.4|2139|2137|2139.5|2137|2137.3|2134.8|484
1652943000000|2022-05-19 06:50:00|2138.9|2136.9|2142.3|2140.3|2143|2140.5|2138|2135.9|499
1652943300000|2022-05-19 06:55:00|2142.4|2140.4|2142.9|2139.9|2144.7|2142.2|2141.8|2139.3|552
1652943600000|2022-05-19 07:00:00|2142.2|2140.2|2142.2|2139.2|2142.3|2140.3|2138.8|2136.2|533
1652943900000|2022-05-19 07:05:00|2142|2139|2143|2140|2143.2|2140.9|2140.3|2138|476
1652944200000|2022-05-19 07:10:00|2142.9|2139.9|2144.1|2141.1|2144.3|2141.6|2139.9|2137.4|488
1652944500000|2022-05-19 07:15:00|2144|2141|2145.9|2142.9|2146.1|2143.5|2143.4|2140.7|455
1652944800000|2022-05-19 07:20:00|2146|2143|2142.8|2140.8|2146|2143.4|2142.1|2139.7|515
1652945100000|2022-05-19 07:25:00|2143.4|2140.4|2138.4|2135.4|2143.7|2141.1|2138.3|2135.3|511
1652945400000|2022-05-19 07:30:00|2138.5|2135.5|2139.2|2136.2|2140.1|2137.4|2136.8|2134.2|352
1652945700000|2022-05-19 07:35:00|2139.3|2136.3|2134.4|2132.4|2139.8|2136.8|2134.4|2132.1|539
1652946000000|2022-05-19 07:40:00|2135|2132|2135.6|2133.6|2137|2134.5|2134|2131.3|542
1652946300000|2022-05-19 07:45:00|2135.4|2133.4|2136|2133|2137.1|2134.7|2134.9|2132.3|389
1652946600000|2022-05-19 07:50:00|2136.1|2133.1|2134.7|2131.7|2138|2135.4|2133.6|2131|509
1652946900000|2022-05-19 07:55:00|2134.8|2131.8|2141.7|2138.7|2142.5|2139.9|2134.1|2131.1|628
1652947200000|2022-05-19 08:00:00|2141.9|2138.9|2138.4|2136.4|2142|2139.6|2137.1|2134.5|645
1652947500000|2022-05-19 08:05:00|2138.5|2136.5|2137.2|2135.2|2139.9|2137.3|2135.3|2132.8|561
1652947800000|2022-05-19 08:10:00|2137.3|2135.3|2136.7|2133.7|2138.9|2136.4|2133.6|2131.3|520
1652948100000|2022-05-19 08:15:00|2136.6|2133.6|2130.6|2127.6|2136.9|2134.2|2129.4|2126.8|591
1652948400000|2022-05-19 08:20:00|2130.8|2127.8|2134.9|2131.9|2135.9|2133.4|2130.7|2127.7|499
1652948700000|2022-05-19 08:25:00|2134.8|2131.8|2134|2132|2137.1|2134.4|2133.9|2131.3|535
1652949000000|2022-05-19 08:30:00|2134.1|2132.1|2137|2134|2137.8|2134.8|2134.1|2131.9|466
1652949300000|2022-05-19 08:35:00|2137.1|2134.1|2138.5|2135.5|2138.9|2136.2|2135|2132.5|481
1652949600000|2022-05-19 08:40:00|2138.6|2135.6|2142.9|2139.9|2143.3|2140.6|2137.6|2135.1|491
1652949900000|2022-05-19 08:45:00|2143|2140|2148|2145|2149.8|2146.8|2142.6|2139.8|834
1652950200000|2022-05-19 08:50:00|2147.9|2144.9|2149.4|2146.4|2151.5|2148.9|2147.9|2144.9|677
1652950500000|2022-05-19 08:55:00|2149.6|2146.6|2148.4|2145.4|2150|2147.5|2146.9|2144.2|520
1652950800000|2022-05-19 09:00:00|2148.7|2145.7|2146.5|2143.5|2148.7|2145.7|2145.3|2142.3|632
1652951100000|2022-05-19 09:05:00|2146.3|2143.3|2152.3|2149.3|2152.6|2149.6|2144.6|2141.6|752
1652951400000|2022-05-19 09:10:00|2152.4|2149.4|2151.5|2149.5|2153.9|2151.4|2148.9|2146.6|713
1652951700000|2022-05-19 09:15:00|2151.4|2149.4|2148.7|2145.7|2151.6|2149.6|2148.1|2145.1|570
1652952000000|2022-05-19 09:20:00|2148.6|2145.6|2146.6|2144.6|2148.7|2145.9|2146.3|2143.8|652
1652952300000|2022-05-19 09:25:00|2146.7|2144.7|2148.9|2145.9|2150.6|2147.7|2146.6|2144|658
1652952600000|2022-05-19 09:30:00|2148.7|2145.7|2153.3|2151.3|2154.7|2152.4|2147.3|2144.3|610
1652952900000|2022-05-19 09:35:00|2153.4|2151.4|2149.5|2147.5|2153.9|2151.4|2148.5|2146|454
1652953200000|2022-05-19 09:40:00|2149.4|2147.4|2150.6|2147.6|2151.3|2148.9|2149.2|2146.7|291
1652953500000|2022-05-19 09:45:00|2150.5|2147.5|2153.3|2151.3|2154.7|2152.1|2149.8|2147.2|468
1652953800000|2022-05-19 09:50:00|2153.4|2151.4|2152.9|2149.9|2154|2151.5|2151|2148.7|419
1652954100000|2022-05-19 09:55:00|2152.7|2149.7|2155.2|2153.2|2155.6|2153.3|2151.2|2148.6|489
1652954400000|2022-05-19 10:00:00|2155.1|2153.1|2154.6|2151.6|2157.3|2154.8|2152.4|2149.9|621
1652954700000|2022-05-19 10:05:00|2154.7|2151.7|2157.3|2154.3|2158.2|2155.7|2153.4|2150.8|526
1652955000000|2022-05-19 10:10:00|2157.2|2154.2|2154.9|2151.9|2159.2|2156.4|2154.4|2151.4|475
1652955300000|2022-05-19 10:15:00|2155.1|2152.1|2152.1|2149.1|2156.1|2153.3|2152|2149|464
1652955600000|2022-05-19 10:20:00|2151.6|2149.6|2151.2|2149.2|2154.3|2152.1|2150.4|2147.9|479
1652955900000|2022-05-19 10:25:00|2151.7|2148.7|2148.4|2146.4|2152.1|2149.4|2148.3|2145.7|397
1652956200000|2022-05-19 10:30:00|2148.3|2146.3|2146.4|2144.4|2149.2|2146.7|2145.7|2143.2|568
1652956500000|2022-05-19 10:35:00|2146.5|2144.5|2150.6|2147.6|2150.9|2148.1|2146.5|2144.3|485
1652956800000|2022-05-19 10:40:00|2150.7|2147.7|2154|2151|2154|2151.4|2149.2|2146.8|412
1652957100000|2022-05-19 10:45:00|2153.9|2150.9|2156.7|2153.7|2156.7|2153.8|2153.1|2150.6|489
1652957400000|2022-05-19 10:50:00|2156.1|2154.1|2157.3|2154.3|2157.6|2154.8|2154|2151.9|578
1652957700000|2022-05-19 10:55:00|2157.4|2154.4|2157.9|2154.9|2158.5|2156|2153.9|2151|540
1652958000000|2022-05-19 11:00:00|2158|2155|2165|2162|2165|2162.3|2157.4|2154.9|618
1652958300000|2022-05-19 11:05:00|2164.8|2161.8|2167.5|2165.5|2169.2|2167.2|2161.9|2159.6|635
1652958600000|2022-05-19 11:10:00|2167.4|2165.4|2169.2|2166.2|2170.4|2167.9|2164.1|2161.8|581
1652958900000|2022-05-19 11:15:00|2169.3|2166.3|2167.7|2165.7|2169.7|2167.1|2166.3|2163.8|532
1652959200000|2022-05-19 11:20:00|2167.6|2165.6|2172.8|2170.8|2174|2171.4|2167.6|2165.6|432
1652959500000|2022-05-19 11:25:00|2172.9|2170.9|2176.5|2173.5|2177|2174|2172.4|2169.4|680
1652959800000|2022-05-19 11:30:00|2176.7|2173.7|2177.1|2174.1|2177.4|2174.7|2172.6|2170.2|703
1652960100000|2022-05-19 11:35:00|2177|2174|2178.3|2175.3|2181.3|2178.8|2175.4|2172.8|686
1652960400000|2022-05-19 11:40:00|2178.5|2175.5|2180.1|2177.1|2180.4|2177.5|2175.1|2172.4|638
1652960700000|2022-05-19 11:45:00|2180|2177|2177.9|2174.9|2182.6|2179.6|2176|2173.3|608
1652961000000|2022-05-19 11:50:00|2177.8|2174.8|2179.2|2176.2|2179.6|2176.6|2175.1|2172.1|562
1652961300000|2022-05-19 11:55:00|2179.1|2176.1|2173.9|2170.9|2180.5|2177.5|2173.5|2170.9|648
1652961600000|2022-05-19 12:00:00|2174|2171|2172.6|2170.6|2174.9|2172|2170.5|2167.8|730
1652961900000|2022-05-19 12:05:00|2172.5|2170.5|2173|2170|2174.6|2171.6|2170.8|2167.8|599
1652962200000|2022-05-19 12:10:00|2172.4|2170.4|2169.7|2166.7|2173.3|2170.8|2169.2|2166.6|622
1652962500000|2022-05-19 12:15:00|2169.6|2166.6|2169.5|2166.5|2170.3|2167.4|2167.7|2165.5|428
1652962800000|2022-05-19 12:20:00|2169.6|2166.6|2171.7|2168.7|2173.6|2170.9|2167.4|2164.7|652
1652963100000|2022-05-19 12:25:00|2172.1|2169.1|2167.8|2164.8|2172.8|2169.8|2166.1|2163.4|486
1652963400000|2022-05-19 12:30:00|2167.9|2164.9|2171.7|2168.7|2173.1|2170.7|2167.7|2164.7|746
1652963700000|2022-05-19 12:35:00|2171.4|2168.4|2183.9|2180.9|2185.9|2183|2171.1|2168.1|984
1652964000000|2022-05-19 12:40:00|2183.8|2180.8|2176.7|2174.7|2185.2|2182.2|2176.5|2174.4|779
1652964300000|2022-05-19 12:45:00|2176.8|2174.8|2178.6|2176.6|2178.9|2176.9|2175.6|2173.2|609
1652964600000|2022-05-19 12:50:00|2178.5|2176.5|2178.7|2176.7|2183.2|2181.1|2178.1|2175.4|750
1652964900000|2022-05-19 12:55:00|2178.9|2176.9|2176.6|2174.6|2182.7|2179.8|2176.6|2174.3|678
1652965200000|2022-05-19 13:00:00|2176.7|2174.7|2177.6|2175.6|2181.9|2178.9|2174.2|2171.6|918
1652965500000|2022-05-19 13:05:00|2177.7|2175.7|2182.7|2180.7|2187.1|2184.5|2177.5|2175.5|948
1652965800000|2022-05-19 13:10:00|2183|2181|2186|2183|2187.4|2184.9|2180.1|2177.5|783
1652966100000|2022-05-19 13:15:00|2186.1|2183.1|2186.4|2184.4|2189|2186.5|2182.5|2180.5|760
1652966400000|2022-05-19 13:20:00|2186.3|2184.3|2181.7|2179.7|2189.3|2187.3|2181.6|2179.5|772
1652966700000|2022-05-19 13:25:00|2181.6|2179.6|2181.8|2178.8|2182.9|2180.9|2178.6|2176.2|584
1652967000000|2022-05-19 13:30:00|2181.3|2179.3|2180.7|2178.7|2185.9|2182.9|2180.3|2177.6|1054
1652967300000|2022-05-19 13:35:00|2180.4|2178.4|2188.6|2185.6|2189|2186.6|2179|2176.2|1123
1652967600000|2022-05-19 13:40:00|2187.7|2185.7|2194.6|2191.6|2197.6|2194.6|2187.7|2185.7|1113
1652967900000|2022-05-19 13:45:00|2194.5|2191.5|2187.6|2185.6|2198.2|2195.2|2186.4|2184.3|1194
1652968200000|2022-05-19 13:50:00|2187.5|2185.5|2189|2186|2189.7|2187.1|2185.6|2183.1|948
1652968500000|2022-05-19 13:55:00|2188.7|2185.7|2188.4|2185.4|2191.1|2188.3|2184.5|2181.9|1003
1652968800000|2022-05-19 14:00:00|2188.3|2185.3|2197.9|2194.9|2198|2195|2187.9|2184.9|1171
1652969100000|2022-05-19 14:05:00|2197.8|2194.8|2194|2191|2198.7|2195.7|2191.8|2188.8|1133
1652969400000|2022-05-19 14:10:00|2194.1|2191.1|2197.7|2195.7|2201.1|2198.1|2193|2190|1188
1652969700000|2022-05-19 14:15:00|2197.8|2195.8|2191.5|2188.5|2198.5|2196.3|2190.9|2187.9|986
1652970000000|2022-05-19 14:20:00|2191.6|2188.6|2191|2188|2192.8|2190|2188.3|2185.3|1012
1652970300000|2022-05-19 14:25:00|2190.9|2187.9|2186.6|2183.6|2191|2188|2185.2|2182.2|946
1652970600000|2022-05-19 14:30:00|2186.9|2183.9|2184.9|2181.9|2188.2|2185.2|2183.3|2180.3|992
1652970900000|2022-05-19 14:35:00|2184.8|2181.8|2187|2184|2189.2|2186.7|2184.1|2181.1|965
1652971200000|2022-05-19 14:40:00|2187.1|2184.1|2186|2183|2187.3|2184.8|2182.4|2179.9|890
1652971500000|2022-05-19 14:45:00|2186.1|2183.1|2186.2|2183.2|2189|2186|2184.2|2182.2|875
1652971800000|2022-05-19 14:50:00|2185.6|2182.6|2189.2|2186.2|2189.7|2186.7|2184.2|2181.2|938
1652972100000|2022-05-19 14:55:00|2189.3|2186.3|2191.1|2188.1|2193.4|2191.2|2188.7|2186.1|974
1652972400000|2022-05-19 15:00:00|2191.3|2188.3|2189.9|2186.9|2192.2|2189.5|2189.4|2186.6|894
1652972700000|2022-05-19 15:05:00|2189.8|2186.8|2192.2|2190.2|2193|2190.7|2188.3|2185.7|824
1652973000000|2022-05-19 15:10:00|2192.1|2190.1|2190.3|2187.3|2193.7|2191.1|2188.6|2186.1|800
1652973300000|2022-05-19 15:15:00|2190.2|2187.2|2191.4|2188.4|2195.2|2192.6|2189.4|2186.6|797
1652973600000|2022-05-19 15:20:00|2191.5|2188.5|2193.2|2190.2|2193.5|2190.5|2187.6|2185.2|752
1652973900000|2022-05-19 15:25:00|2193.1|2190.1|2192.6|2189.6|2193.2|2190.2|2190|2187|739
1652974200000|2022-05-19 15:30:00|2192.5|2189.5|2193.4|2190.4|2193.7|2190.7|2191.1|2188.1|649
1652974500000|2022-05-19 15:35:00|2193.5|2190.5|2192.1|2189.1|2195.3|2192.3|2191.9|2188.9|611
1652974800000|2022-05-19 15:40:00|2191.8|2188.8|2190.9|2187.9|2193.1|2190.1|2190|2187.3|672
1652975100000|2022-05-19 15:45:00|2191|2188|2188.8|2185.8|2192.2|2189.2|2188.1|2185.1|653
1652975400000|2022-05-19 15:50:00|2188.7|2185.7|2185.2|2182.2|2189.1|2186.1|2183.6|2180.7|714
1652975700000|2022-05-19 15:55:00|2185.3|2182.3|2188.7|2185.7|2188.8|2185.8|2183.2|2180.2|610
1652976000000|2022-05-19 16:00:00|2188.8|2185.8|2189.1|2186.1|2189.3|2186.7|2186|2183|561
1652976300000|2022-05-19 16:05:00|2189.5|2186.5|2188.4|2186.4|2190.6|2188.2|2187.4|2184.6|548
1652976600000|2022-05-19 16:10:00|2189.1|2186.1|2186.9|2184.9|2189.6|2187|2185.9|2183.4|482
1652976900000|2022-05-19 16:15:00|2187|2185|2186.9|2184.9|2189.9|2187.3|2186.8|2184.1|410
1652977200000|2022-05-19 16:20:00|2187.5|2184.5|2186.2|2184.2|2188.7|2185.8|2185.2|2182.7|536
1652977500000|2022-05-19 16:25:00|2186.1|2184.1|2188.5|2186.5|2189.1|2186.8|2185|2182.6|487
1652977800000|2022-05-19 16:30:00|2188.6|2186.6|2188.5|2186.5|2189.4|2187.1|2186.9|2184.7|486
1652978100000|2022-05-19 16:35:00|2188.6|2186.6|2184.4|2182.4|2188.6|2186.6|2183.7|2181.7|515
1652978400000|2022-05-19 16:40:00|2184.2|2182.2|2183.7|2181.7|2184.8|2182.4|2182.4|2180.2|575
1652978700000|2022-05-19 16:45:00|2183.6|2181.6|2185.3|2182.3|2185.6|2182.7|2181.8|2179.4|407
1652979000000|2022-05-19 16:50:00|2185.2|2182.2|2186.6|2183.6|2188.6|2185.9|2184.8|2182.2|435
1652979300000|2022-05-19 16:55:00|2186.7|2183.7|2191.1|2188.1|2191.5|2188.5|2185.7|2183.2|528
1652979600000|2022-05-19 17:00:00|2191.2|2188.2|2191.6|2188.6|2192.6|2189.9|2190|2187.3|402
1652979900000|2022-05-19 17:05:00|2191.7|2188.7|2190.7|2188.7|2192.9|2190.2|2189.6|2187.2|465
1652980200000|2022-05-19 17:10:00|2190.8|2188.8|2187.4|2184.4|2191.2|2189.2|2185.7|2183.3|505
1652980500000|2022-05-19 17:15:00|2187.3|2184.3|2191.6|2188.6|2191.6|2189|2185.4|2183|519
1652980800000|2022-05-19 17:20:00|2191.7|2188.7|2191.3|2188.3|2192.4|2190|2190.1|2187.6|538
1652981100000|2022-05-19 17:25:00|2191.4|2188.4|2190.8|2187.8|2193.1|2190.7|2189.6|2187.6|508
1652981400000|2022-05-19 17:30:00|2190.7|2187.7|2190.1|2187.1|2192.5|2190.1|2189.2|2186.9|434
1652981700000|2022-05-19 17:35:00|2190|2187|2192.2|2190.2|2193.7|2191.3|2188.9|2186.2|424
1652982000000|2022-05-19 17:40:00|2192.3|2190.3|2191.8|2189.8|2193|2190.3|2189.7|2187.3|442
1652982300000|2022-05-19 17:45:00|2191.9|2189.9|2190.6|2187.6|2193.9|2191.1|2190.2|2187.2|477
1652982600000|2022-05-19 17:50:00|2190.3|2188.3|2193.6|2190.6|2193.7|2190.7|2190.3|2187.5|525
1652982900000|2022-05-19 17:55:00|2193.5|2190.5|2196.8|2193.8|2197.6|2194.6|2193.5|2190.5|619
1652983200000|2022-05-19 18:00:00|2196.9|2193.9|2197.3|2194.3|2197.7|2194.7|2194.8|2191.8|541
1652983500000|2022-05-19 18:05:00|2197.4|2194.4|2197.8|2194.8|2198.4|2195.5|2196.2|2193.4|548
1652983800000|2022-05-19 18:10:00|2197.9|2194.9|2196.5|2193.5|2198.5|2195.5|2195.7|2192.7|454
1652984100000|2022-05-19 18:15:00|2196.6|2193.6|2195.6|2192.6|2197.7|2195|2195.3|2192.5|390
1652984400000|2022-05-19 18:20:00|2195.7|2192.7|2195.1|2193.1|2197|2194|2194.5|2191.5|423
1652984700000|2022-05-19 18:25:00|2195.5|2192.5|2194.7|2191.7|2195.9|2192.9|2192.7|2189.7|437
1652985000000|2022-05-19 18:30:00|2194.8|2191.8|2195.8|2192.8|2196.1|2193.1|2193.2|2190.2|450
1652985300000|2022-05-19 18:35:00|2195.6|2192.6|2195.9|2192.9|2198.3|2195.3|2194.6|2191.6|421
1652985600000|2022-05-19 18:40:00|2195.8|2192.8|2196.7|2193.7|2197.1|2194.1|2193|2190|500
1652985900000|2022-05-19 18:45:00|2196.6|2193.6|2197.3|2194.3|2197.6|2194.6|2195.6|2192.6|502
1652986200000|2022-05-19 18:50:00|2197.2|2194.2|2196.5|2193.5|2197.6|2194.6|2194.9|2192.5|431
1652986500000|2022-05-19 18:55:00|2196.6|2193.6|2196.3|2193.3|2196.6|2193.9|2194.1|2191.1|510
1652986800000|2022-05-19 19:00:00|2196.1|2193.1|2197.8|2194.8|2198.5|2195.8|2194.7|2191.7|511
1652987100000|2022-05-19 19:05:00|2197.7|2194.7|2195|2192|2198|2195.3|2194.8|2191.8|434
1652987400000|2022-05-19 19:10:00|2194.8|2191.8|2194.6|2191.6|2196.2|2193.2|2192.9|2189.9|416
1652987700000|2022-05-19 19:15:00|2194.8|2191.8|2193.5|2191.5|2195.4|2192.4|2192.5|2189.5|456
1652988000000|2022-05-19 19:20:00|2193.4|2191.4|2192.8|2189.8|2194.1|2191.5|2192.1|2189.1|415
1652988300000|2022-05-19 19:25:00|2192.7|2189.7|2191.8|2188.8|2193|2190|2191|2188.2|355
1652988600000|2022-05-19 19:30:00|2191.7|2188.7|2195|2192|2196.1|2193.5|2191.7|2188.7|376
1652988900000|2022-05-19 19:35:00|2195.1|2192.1|2193.3|2190.3|2195.1|2192.1|2192.9|2190|329
1652989200000|2022-05-19 19:40:00|2193|2190|2196.9|2193.9|2197.1|2194.8|2192|2189.3|369
1652989500000|2022-05-19 19:45:00|2197|2194|2196.2|2194.2|2197.5|2194.9|2195.5|2192.9|419
1652989800000|2022-05-19 19:50:00|2197|2194|2196.5|2194.5|2197.3|2194.7|2195.3|2193|346
1652990100000|2022-05-19 19:55:00|2196.6|2194.6|2197.8|2194.8|2198.2|2195.5|2196|2193.6|305
1652990400000|2022-05-19 20:00:00|2197.7|2194.7|2196.9|2193.9|2198|2195|2196.3|2193.3|251
1652990700000|2022-05-19 20:05:00|2197|2194|2196.2|2194.2|2197.2|2194.5|2196.1|2193.3|126
1652991000000|2022-05-19 20:10:00|2196.3|2194.3|2196.5|2193.5|2197.5|2194.5|2195.7|2193.3|144
1652991300000|2022-05-19 20:15:00|2196.6|2193.6|2195.1|2193.1|2196.9|2193.9|2195.1|2192.7|99
1652991600000|2022-05-19 20:20:00|2195.3|2193.3|2194|2191|2196.5|2193.7|2193.7|2190.7|160
1652991900000|2022-05-19 20:25:00|2194.1|2191.1|2192.8|2190.8|2194.4|2191.4|2192.6|2190|146
1652992200000|2022-05-19 20:30:00|2193.3|2191.3|2193.9|2190.9|2194.1|2191.5|2193.1|2190.1|103
1652992500000|2022-05-19 20:35:00|2194|2191|2193.8|2190.8|2194.1|2191.1|2193.5|2190.5|78
1652992800000|2022-05-19 20:40:00|2193.7|2190.7|2193.4|2190.4|2194.1|2191.4|2193.2|2190.3|118
1652993100000|2022-05-19 20:45:00|2193.2|2190.2|2193.6|2190.6|2194|2191|2192.9|2189.9|149
1652993400000|2022-05-19 20:50:00|2193.9|2190.9|2193.4|2190.4|2194.4|2191.4|2193|2190|121
1652993700000|2022-05-19 20:55:00|2193.5|2190.5|2194.2|2191.2|2195|2192|2192.7|2189.7|232
1652997600000|2022-05-19 22:00:00|2196.5|2189.8|2196.1|2193.1|2198.6|2193.4|2194|2188.2|306
1652997900000|2022-05-19 22:05:00|2196.2|2193.2|2194.9|2192.9|2198.5|2193.4|2194.8|2190.9|125
1652998200000|2022-05-19 22:10:00|2195.2|2193.2|2195.2|2193.2|2196.1|2193.4|2194.8|2192.4|86
1652998500000|2022-05-19 22:15:00|2195.1|2193.1|2195.2|2192.2|2196.1|2193.6|2194.8|2192.1|96
1652998800000|2022-05-19 22:20:00|2195.1|2192.1|2195.1|2192.1|2197.8|2192.8|2194.7|2190.2|94
1652999100000|2022-05-19 22:25:00|2195.2|2192.2|2194.6|2191.6|2195.2|2192.2|2194.4|2191.4|108
1652999400000|2022-05-19 22:30:00|2194.5|2191.5|2193.4|2190.4|2195.5|2191.6|2193.1|2190.2|128
1652999700000|2022-05-19 22:35:00|2193.3|2190.3|2192.5|2189.5|2193.8|2190.8|2192.3|2189.3|101
1653000000000|2022-05-19 22:40:00|2192.2|2189.2|2192.6|2189.6|2192.9|2190.4|2192|2189|90
1653000300000|2022-05-19 22:45:00|2192.7|2189.7|2193.1|2190.1|2193.6|2190.6|2192.4|2189.4|112
1653000600000|2022-05-19 22:50:00|2193.3|2190.3|2192.8|2189.8|2193.3|2190.7|2192.3|2189.6|121
1653000900000|2022-05-19 22:55:00|2192.9|2189.9|2192.8|2189.8|2193.1|2190.6|2192.2|2189.6|74
1653001200000|2022-05-19 23:00:00|2192.9|2189.9|2191.9|2189.9|2193.3|2190.3|2191.6|2188.6|120
1653001500000|2022-05-19 23:05:00|2191.7|2189.7|2191.9|2188.9|2193.1|2190.1|2191.4|2188.7|147
1653001800000|2022-05-19 23:10:00|2192|2189|2192.1|2189.1|2192.7|2190.2|2191.8|2189|91
1653002100000|2022-05-19 23:15:00|2192.2|2189.2|2192.2|2189.2|2192.5|2189.9|2191.5|2188.5|118
1653002400000|2022-05-19 23:20:00|2192.3|2189.3|2192.8|2189.8|2193.3|2190.3|2192|2189|103
1653002700000|2022-05-19 23:25:00|2192.7|2189.7|2193.8|2190.8|2194.8|2191.8|2192.4|2189.4|157
1653003000000|2022-05-19 23:30:00|2193.9|2190.9|2193.4|2190.4|2194.2|2191.2|2193|2190|156
1653003300000|2022-05-19 23:35:00|2193|2190|2193.7|2190.7|2194.5|2191.5|2192.8|2189.9|157
1653003600000|2022-05-19 23:40:00|2193.6|2190.6|2194.3|2191.3|2194.8|2191.8|2192.8|2190.1|152
1653003900000|2022-05-19 23:45:00|2194.2|2191.2|2193.3|2190.3|2194.3|2191.3|2192.9|2189.9|226
1653004200000|2022-05-19 23:50:00|2193.2|2190.2|2192.6|2189.6|2194|2191|2192.2|2189.2|246
1653004500000|2022-05-19 23:55:00|2192.5|2189.5|2191.9|2188.9|2193|2190|2191.4|2188.6|189
1653004800000|2022-05-20 00:00:00|2192|2189|2192.7|2189.7|2193.7|2190.9|2191.6|2188.8|272
1653005100000|2022-05-20 00:05:00|2192.9|2189.9|2193.5|2190.5|2193.5|2190.5|2191.7|2188.7|263
1653005400000|2022-05-20 00:10:00|2193.4|2190.4|2191.4|2189.4|2193.7|2190.9|2191.2|2188.5|264
1653005700000|2022-05-20 00:15:00|2191.3|2189.3|2191.1|2188.1|2192.8|2190.2|2190.5|2187.8|261
1653006000000|2022-05-20 00:20:00|2191.3|2188.3|2190.3|2187.3|2191.5|2189.3|2189.4|2186.8|224
1653006300000|2022-05-20 00:25:00|2190.4|2187.4|2190.7|2188.7|2191.5|2188.9|2189.3|2186.7|167
1653006600000|2022-05-20 00:30:00|2190.8|2188.8|2190.8|2187.8|2191.7|2189.1|2190|2187.2|197
1653006900000|2022-05-20 00:35:00|2190.9|2187.9|2190.5|2188.5|2191.3|2188.7|2189.8|2187.1|173
1653007200000|2022-05-20 00:40:00|2190.4|2188.4|2190.1|2188.1|2190.9|2188.6|2189|2186.5|218
1653007500000|2022-05-20 00:45:00|2190.3|2188.3|2190.2|2187.2|2190.9|2188.3|2188.9|2186.3|236
1653007800000|2022-05-20 00:50:00|2190.1|2187.1|2189.1|2186.1|2190.2|2187.2|2187.5|2185|328
1653008100000|2022-05-20 00:55:00|2189|2186|2190|2187|2190.9|2188.3|2187.6|2185.1|319
1653008400000|2022-05-20 01:00:00|2190.1|2187.1|2190.8|2187.8|2191.2|2188.6|2189.7|2186.7|471
1653008700000|2022-05-20 01:05:00|2190.7|2187.7|2190.6|2187.6|2191.9|2189.2|2189.5|2186.7|293
1653009000000|2022-05-20 01:10:00|2190.7|2187.7|2188.5|2185.5|2191.6|2188.6|2188.3|2185.3|350
1653009300000|2022-05-20 01:15:00|2188.6|2185.6|2188.9|2185.9|2190.6|2187.6|2185.8|2182.8|768
1653009600000|2022-05-20 01:20:00|2189|2186|2189.6|2186.6|2190.9|2187.9|2188.7|2185.7|586
1653009900000|2022-05-20 01:25:00|2190|2187|2189.2|2186.2|2190.9|2187.9|2188.9|2185.9|527
1653010200000|2022-05-20 01:30:00|2189.3|2186.3|2191.5|2188.5|2191.6|2189.1|2188.4|2185.4|732
1653010500000|2022-05-20 01:35:00|2191.6|2188.6|2189.8|2186.8|2191.8|2189.2|2188.9|2186.1|429
1653010800000|2022-05-20 01:40:00|2189.9|2186.9|2190.8|2187.8|2191.8|2189|2189.8|2186.8|390
1653011100000|2022-05-20 01:45:00|2190.7|2187.7|2187.7|2184.7|2191.1|2188.4|2187.4|2184.4|358
1653011400000|2022-05-20 01:50:00|2187.8|2184.8|2186.6|2183.6|2188.6|2185.9|2185.6|2182.9|393
1653011700000|2022-05-20 01:55:00|2186.5|2183.5|2185.7|2182.7|2187.1|2184.4|2185.3|2182.6|383
1653012000000|2022-05-20 02:00:00|2185.8|2182.8|2185.4|2182.4|2186.7|2183.9|2184.6|2181.6|338
1653012300000|2022-05-20 02:05:00|2185.5|2182.5|2183.8|2180.8|2186.3|2183.3|2182.8|2180.1|308
1653012600000|2022-05-20 02:10:00|2183.9|2180.9|2183.6|2180.6|2185.2|2182.2|2182.1|2179.6|476
1653012900000|2022-05-20 02:15:00|2183.7|2180.7|2183.8|2181.8|2184.9|2181.9|2183.2|2180.4|277
1653013200000|2022-05-20 02:20:00|2183.7|2181.7|2183.1|2181.1|2184.4|2182.2|2183|2180.3|268
1653013500000|2022-05-20 02:25:00|2183.2|2181.2|2184.6|2181.6|2184.9|2182.2|2182.9|2179.9|245
1653013800000|2022-05-20 02:30:00|2184.8|2181.8|2184.6|2181.6|2185.4|2182.4|2183.9|2180.9|262
1653014100000|2022-05-20 02:35:00|2184.4|2181.4|2185.1|2182.1|2185.5|2182.5|2183.7|2181.1|209
1653014400000|2022-05-20 02:40:00|2185|2182|2186.3|2183.3|2186.4|2183.4|2184.4|2181.9|190
1653014700000|2022-05-20 02:45:00|2186.4|2183.4|2188|2185|2188.3|2185.3|2186.3|2183.3|216
1653015000000|2022-05-20 02:50:00|2188.2|2185.2|2187.9|2184.9|2188.7|2185.7|2187.5|2184.5|208
1653015300000|2022-05-20 02:55:00|2188|2185|2186.1|2183.1|2188.2|2185.5|2185.3|2182.8|274
1653015600000|2022-05-20 03:00:00|2186.2|2183.2|2187.5|2184.5|2188.3|2185.3|2186|2183|223
1653015900000|2022-05-20 03:05:00|2187.6|2184.6|2187.1|2184.1|2188.4|2185.8|2186.3|2183.7|214
1653016200000|2022-05-20 03:10:00|2187.2|2184.2|2186.9|2183.9|2187.4|2184.8|2185.5|2182.8|196
1653016500000|2022-05-20 03:15:00|2186.8|2183.8|2188.1|2185.1|2188.6|2186.3|2186.6|2183.6|155
1653016800000|2022-05-20 03:20:00|2188.2|2185.2|2187.5|2184.5|2188.5|2185.9|2186.7|2184|173
1653017100000|2022-05-20 03:25:00|2187.4|2184.4|2188.1|2185.1|2189|2186.6|2186.8|2184.3|185
1653017400000|2022-05-20 03:30:00|2188.2|2185.2|2188.4|2185.4|2189|2186.2|2187.8|2185|184
1653017700000|2022-05-20 03:35:00|2188.5|2185.5|2189|2186|2189.2|2186.4|2188.4|2185.4|191
1653018000000|2022-05-20 03:40:00|2189.1|2186.1|2188.2|2185.2|2189.6|2187|2188|2185|184
1653018300000|2022-05-20 03:45:00|2188.1|2185.1|2188.3|2185.3|2189.3|2186.3|2187.7|2184.9|210
1653018600000|2022-05-20 03:50:00|2188.1|2185.1|2188.1|2185.1|2188.8|2186|2187.3|2184.3|250
1653018900000|2022-05-20 03:55:00|2188.2|2185.2|2188.3|2185.3|2188.6|2186.1|2187.5|2184.8|257
1653019200000|2022-05-20 04:00:00|2188.5|2185.5|2188.3|2185.3|2188.6|2185.8|2187.3|2184.3|221
1653019500000|2022-05-20 04:05:00|2188.4|2185.4|2190.5|2187.5|2190.9|2187.9|2187.7|2185.2|287
1653019800000|2022-05-20 04:10:00|2190.4|2187.4|2189|2186|2190.8|2188.2|2188.3|2185.3|304
1653020100000|2022-05-20 04:15:00|2189.1|2186.1|2190.1|2187.1|2190.4|2187.8|2189.1|2186.1|182
1653020400000|2022-05-20 04:20:00|2190.2|2187.2|2189.3|2186.3|2191|2188.4|2187.5|2184.5|285
1653020700000|2022-05-20 04:25:00|2189.1|2186.1|2191.5|2188.5|2192.1|2189.2|2189|2186|255
1653021000000|2022-05-20 04:30:00|2191.4|2188.4|2191.5|2188.5|2192.2|2189.5|2190.6|2188.1|212
1653021300000|2022-05-20 04:35:00|2191.4|2188.4|2190.3|2187.3|2191.5|2189|2189.6|2187.3|217
1653021600000|2022-05-20 04:40:00|2190.2|2187.2|2191.2|2188.2|2191.3|2188.7|2189.4|2187|157
1653021900000|2022-05-20 04:45:00|2191.3|2188.3|2190.8|2187.8|2192|2189.5|2190.4|2187.6|227
1653022200000|2022-05-20 04:50:00|2190.9|2187.9|2192|2189|2192.1|2189.6|2190.2|2187.5|150
1653022500000|2022-05-20 04:55:00|2192.1|2189.1|2194.7|2191.7|2196.4|2193.4|2191.7|2188.7|324
1653022800000|2022-05-20 05:00:00|2194.3|2191.3|2192.3|2189.3|2194.3|2191.3|2191.1|2188.1|320
1653023100000|2022-05-20 05:05:00|2192.4|2189.4|2192.4|2189.4|2192.7|2189.7|2191.2|2188.2|280
1653023400000|2022-05-20 05:10:00|2192.3|2189.3|2193.3|2190.3|2194.1|2191.1|2191.2|2188.2|268
1653023700000|2022-05-20 05:15:00|2193.4|2190.4|2197.9|2194.9|2198|2195|2192.9|2189.9|372
1653024000000|2022-05-20 05:20:00|2197.8|2194.8|2198.9|2195.9|2199.3|2196.8|2197.2|2194.2|266
1653024300000|2022-05-20 05:25:00|2199|2196|2193.2|2190.2|2199.2|2196.4|2193.2|2190.2|450
1653024600000|2022-05-20 05:30:00|2193.1|2190.1|2199.9|2196.9|2200.3|2197.3|2193|2190|634
1653024900000|2022-05-20 05:35:00|2200|2197|2201|2198|2201.3|2198.5|2197.8|2195.2|455
1653025200000|2022-05-20 05:40:00|2201.1|2198.1|2205.1|2202.1|2205.5|2202.5|2198.6|2196.2|478
1653025500000|2022-05-20 05:45:00|2205.2|2202.2|2204.2|2201.2|2205.5|2202.5|2200.4|2197.4|705
1653025800000|2022-05-20 05:50:00|2204.1|2201.1|2203.6|2200.6|2204.5|2201.5|2200.6|2197.6|699
1653026100000|2022-05-20 05:55:00|2203.4|2200.4|2203.2|2200.2|2204.1|2201.1|2202|2199|576
1653026400000|2022-05-20 06:00:00|2202.6|2199.6|2200.6|2197.6|2203.1|2200.1|2199|2196.6|621
1653026700000|2022-05-20 06:05:00|2200.7|2197.7|2205.6|2202.6|2206.1|2203.1|2199.7|2197.1|689
1653027000000|2022-05-20 06:10:00|2205.7|2202.7|2203|2200|2206.3|2203.3|2202.2|2199.2|660
1653027300000|2022-05-20 06:15:00|2202.9|2199.9|2204.1|2201.1|2205.2|2202.2|2201.6|2198.6|480
1653027600000|2022-05-20 06:20:00|2204|2201|2203.7|2200.7|2205.5|2202.5|2203.1|2200.1|490
1653027900000|2022-05-20 06:25:00|2203.5|2200.5|2202|2199|2203.6|2200.6|2201|2198|562
1653028200000|2022-05-20 06:30:00|2201.8|2198.8|2206.1|2203.1|2206.1|2203.1|2201.4|2198.4|467
1653028500000|2022-05-20 06:35:00|2206|2203|2205.1|2202.1|2206.2|2203.2|2203.4|2201|345
1653028800000|2022-05-20 06:40:00|2205|2202|2204.5|2202.5|2206|2203.5|2204.1|2201.1|308
1653029100000|2022-05-20 06:45:00|2204.6|2202.6|2205.3|2202.3|2205.6|2203.2|2204.1|2201.5|300
1653029400000|2022-05-20 06:50:00|2205.2|2202.2|2205.8|2203.8|2206.1|2204.1|2203.3|2200.9|384
1653029700000|2022-05-20 06:55:00|2205.9|2203.9|2206.3|2204.3|2206.9|2204.5|2204.9|2202.9|361
1653030000000|2022-05-20 07:00:00|2206.1|2204.1|2206.6|2204.6|2208.1|2206.1|2204.9|2202.1|432
1653030300000|2022-05-20 07:05:00|2206.5|2204.5|2207.6|2205.6|2209.2|2206.5|2204.8|2202.2|567
1653030600000|2022-05-20 07:10:00|2207.7|2205.7|2205|2203|2208.7|2206.7|2204.7|2202.4|310
1653030900000|2022-05-20 07:15:00|2204.9|2202.9|2204|2202|2207.6|2204.6|2203.3|2201|450
1653031200000|2022-05-20 07:20:00|2203.9|2201.9|2201.4|2198.4|2205|2202.3|2200.1|2198.1|460
1653031500000|2022-05-20 07:25:00|2201.3|2198.3|2202.4|2199.4|2205|2202|2201|2198.1|461
1653031800000|2022-05-20 07:30:00|2202.2|2199.2|2202.1|2199.1|2203.6|2201|2201|2198|437
1653032100000|2022-05-20 07:35:00|2202.2|2199.2|2195.9|2192.9|2202.5|2199.9|2195.4|2192.4|573
1653032400000|2022-05-20 07:40:00|2196|2193|2200.2|2197.2|2200.2|2197.6|2194|2191|436
1653032700000|2022-05-20 07:45:00|2200.1|2197.1|2199.7|2197.7|2202.2|2199.5|2199.4|2197|325
1653033000000|2022-05-20 07:50:00|2199.8|2197.8|2200.9|2197.9|2201.7|2199.3|2199.2|2197.1|299
1653033300000|2022-05-20 07:55:00|2201|2198|2196.7|2194.7|2201|2198.3|2195.2|2192.9|360
1653033600000|2022-05-20 08:00:00|2196.6|2194.6|2195|2192|2198|2195|2193.7|2190.7|389
1653033900000|2022-05-20 08:05:00|2195.1|2192.1|2193.7|2191.7|2197.8|2194.8|2193.4|2190.9|319
1653034200000|2022-05-20 08:10:00|2193.6|2191.6|2195.2|2192.2|2196.1|2193.2|2193.5|2191.2|319
1653034500000|2022-05-20 08:15:00|2195.3|2192.3|2194.4|2191.4|2195.7|2193.4|2193|2190.6|369
1653034800000|2022-05-20 08:20:00|2194.5|2191.5|2197.8|2194.8|2198|2195|2192.8|2190.5|439
1653035100000|2022-05-20 08:25:00|2197.9|2194.9|2198.7|2195.7|2199.6|2196.6|2197.2|2194.2|304
1653035400000|2022-05-20 08:30:00|2198.8|2195.8|2202|2199|2202|2199|2197.8|2194.8|403
1653035700000|2022-05-20 08:35:00|2202.1|2199.1|2201.7|2199.7|2202.8|2199.8|2199.4|2196.8|428
1653036000000|2022-05-20 08:40:00|2201.5|2199.5|2203|2200|2203.3|2200.3|2200.5|2197.5|267
1653036300000|2022-05-20 08:45:00|2203.1|2200.1|2199.4|2196.4|2204.1|2201.1|2198|2195|458
1653036600000|2022-05-20 08:50:00|2199.5|2196.5|2202.8|2199.8|2202.9|2199.9|2199.2|2196.2|261
1653036900000|2022-05-20 08:55:00|2202.9|2199.9|2203.1|2200.1|2204.1|2201.5|2202.4|2199.4|241
1653037200000|2022-05-20 09:00:00|2203.2|2200.2|2205.1|2202.1|2205.1|2202.1|2200.3|2198.2|335
1653037500000|2022-05-20 09:05:00|2205|2202|2201.9|2198.9|2205|2202|2200.8|2198.3|314
1653037800000|2022-05-20 09:10:00|2201.8|2198.8|2202.6|2199.6|2203|2200|2201.2|2198.5|263
1653038100000|2022-05-20 09:15:00|2202.7|2199.7|2203.9|2200.9|2204.1|2201.1|2201.4|2198.7|360
1653038400000|2022-05-20 09:20:00|2204|2201|2205|2202|2205.4|2202.6|2201.8|2198.8|384
1653038700000|2022-05-20 09:25:00|2204.9|2201.9|2204.1|2202.1|2205.5|2202.9|2202.7|2200.3|256
1653039000000|2022-05-20 09:30:00|2204.2|2202.2|2203.5|2201.5|2205.3|2202.8|2202.7|2200|320
1653039300000|2022-05-20 09:35:00|2203.6|2201.6|2203.3|2200.3|2204.6|2201.8|2202.1|2199.8|243
1653039600000|2022-05-20 09:40:00|2203.2|2200.2|2202.7|2200.7|2204.5|2201.7|2202.4|2200.2|212
1653039900000|2022-05-20 09:45:00|2202.8|2200.8|2204.8|2201.8|2205.1|2202.1|2201.2|2199.1|235
1653040200000|2022-05-20 09:50:00|2204.9|2201.9|2204.8|2202.8|2206.4|2203.7|2204.2|2201.8|215
1653040500000|2022-05-20 09:55:00|2204.9|2202.9|2206.5|2204.5|2207.5|2204.7|2204.6|2202.4|265
1653040800000|2022-05-20 10:00:00|2206.3|2204.3|2207|2204|2207|2204.3|2204.1|2201.5|344
1653041100000|2022-05-20 10:05:00|2207.1|2204.1|2207.7|2205.7|2209|2206|2206.3|2204.1|241
1653041400000|2022-05-20 10:10:00|2207.6|2205.6|2208|2206|2209.4|2206.9|2206.6|2204.6|264
1653041700000|2022-05-20 10:15:00|2208.1|2206.1|2209.2|2206.2|2209.6|2206.6|2206.6|2204.2|277
1653042000000|2022-05-20 10:20:00|2209.3|2206.3|2208.4|2205.4|2209.5|2206.5|2208.3|2205.3|246
1653042300000|2022-05-20 10:25:00|2208.5|2205.5|2205.1|2202.1|2208.5|2205.5|2204.2|2201.5|309
1653042600000|2022-05-20 10:30:00|2205.2|2202.2|2200.8|2198.8|2205.3|2202.5|2199.8|2197.8|312
1653042900000|2022-05-20 10:35:00|2200.7|2198.7|2200.5|2197.5|2202.2|2199.2|2199.5|2197|246
1653043200000|2022-05-20 10:40:00|2200.4|2197.4|2202|2199|2202.6|2199.6|2199.9|2197.2|316
1653043500000|2022-05-20 10:45:00|2201.9|2198.9|2202.3|2199.3|2202.5|2199.5|2200.4|2197.9|314
1653043800000|2022-05-20 10:50:00|2202.4|2199.4|2202.8|2199.8|2203.9|2200.9|2202.1|2199.2|292
1653044100000|2022-05-20 10:55:00|2202.9|2199.9|2204.5|2201.5|2204.6|2201.6|2201.6|2198.6|283
1653044400000|2022-05-20 11:00:00|2203.7|2200.7|2201.3|2198.3|2205.4|2202.4|2201|2198|483
1653044700000|2022-05-20 11:05:00|2201.2|2198.2|2204.1|2201.1|2204.5|2202.1|2200.8|2197.8|421
1653045000000|2022-05-20 11:10:00|2204.2|2201.2|2202.7|2199.7|2204.4|2201.4|2201.5|2198.5|285
1653045300000|2022-05-20 11:15:00|2202.8|2199.8|2202.1|2199.1|2203.5|2200.7|2201.1|2198.1|289
1653045600000|2022-05-20 11:20:00|2202.2|2199.2|2198.3|2195.3|2203.2|2200.5|2197.5|2194.7|270
1653045900000|2022-05-20 11:25:00|2198|2195|2197.6|2195.6|2198.8|2196|2195.5|2192.7|405
1653046200000|2022-05-20 11:30:00|2197.4|2195.4|2200.8|2198.8|2201|2199|2196.6|2193.6|490
1653046500000|2022-05-20 11:35:00|2200.7|2198.7|2201|2198|2204.5|2201.8|2200.3|2198|363
1653046800000|2022-05-20 11:40:00|2200.9|2197.9|2198.3|2196.3|2201.1|2198.1|2198.1|2195.8|347
1653047100000|2022-05-20 11:45:00|2198.2|2196.2|2198.9|2196.9|2199.3|2197.1|2195.6|2193|362
1653047400000|2022-05-20 11:50:00|2198.8|2196.8|2199.6|2196.6|2200.3|2197.9|2198.1|2195.5|356
1653047700000|2022-05-20 11:55:00|2199.1|2197.1|2194.9|2191.9|2199.2|2197.2|2194.9|2191.9|437
1653048000000|2022-05-20 12:00:00|2195|2192|2195.3|2192.3|2197.5|2194.5|2193.3|2190.4|384
1653048300000|2022-05-20 12:05:00|2195.5|2192.5|2197|2194|2198.4|2195.4|2193.5|2190.7|437
1653048600000|2022-05-20 12:10:00|2197.1|2194.1|2197.4|2194.4|2201.4|2198.5|2196.6|2193.6|475
1653048900000|2022-05-20 12:15:00|2197.5|2194.5|2198.3|2195.3|2200.6|2197.6|2195.9|2192.9|498
1653049200000|2022-05-20 12:20:00|2198.4|2195.4|2197.5|2194.5|2200.1|2197.1|2196.9|2193.9|540
1653049500000|2022-05-20 12:25:00|2198.4|2195.4|2196.5|2193.5|2199.4|2196.6|2196|2193|539
1653049800000|2022-05-20 12:30:00|2196.4|2193.4|2182.5|2180.5|2196.9|2193.9|2182.5|2179.9|621
1653050100000|2022-05-20 12:35:00|2182.4|2180.4|2184.8|2181.8|2187.1|2184.4|2182.3|2179.9|604
1653050400000|2022-05-20 12:40:00|2184.7|2181.7|2185.7|2183.7|2187|2184.5|2181.8|2178.9|660
1653050700000|2022-05-20 12:45:00|2185.8|2183.8|2182|2179|2187.1|2184.6|2179.7|2176.7|589
1653051000000|2022-05-20 12:50:00|2182.1|2179.1|2179.1|2177.1|2183.1|2180.7|2179.1|2176.3|623
1653051300000|2022-05-20 12:55:00|2179.2|2177.2|2182.1|2179.1|2183|2180.4|2179.2|2176.6|537
1653051600000|2022-05-20 13:00:00|2182.2|2179.2|2184.5|2182.5|2188.1|2185.1|2180.9|2178.4|991
1653051900000|2022-05-20 13:05:00|2185|2182|2182.4|2179.4|2187|2184.5|2181.2|2178.5|625
1653052200000|2022-05-20 13:10:00|2182.6|2179.6|2182.5|2180.5|2185.4|2182.4|2180.7|2177.7|578
1653052500000|2022-05-20 13:15:00|2182.2|2180.2|2187.3|2184.3|2187.5|2185|2182.2|2179.8|560
1653052800000|2022-05-20 13:20:00|2187.4|2184.4|2188.3|2186.3|2188.8|2186.4|2186.2|2183.2|574
1653053100000|2022-05-20 13:25:00|2188.2|2186.2|2186.3|2183.3|2189.2|2186.4|2184.9|2182.4|542
1653053400000|2022-05-20 13:30:00|2186.2|2183.2|2183.3|2181.3|2187.5|2184.5|2182.3|2180.1|913
1653053700000|2022-05-20 13:35:00|2183.5|2180.5|2187.7|2185.7|2191.4|2188.8|2183.1|2180.5|931
1653054000000|2022-05-20 13:40:00|2187.6|2185.6|2188.2|2186.2|2189.7|2187.3|2184.8|2182.3|844
1653054300000|2022-05-20 13:45:00|2188.1|2186.1|2186.3|2183.3|2189.5|2187.4|2185.1|2182.1|816
1653054600000|2022-05-20 13:50:00|2186.4|2183.4|2179.2|2177.2|2186.4|2183.4|2179.2|2176.4|764
1653054900000|2022-05-20 13:55:00|2179.3|2177.3|2176.1|2173.1|2181.8|2178.8|2176.1|2173.1|785
1653055200000|2022-05-20 14:00:00|2176.3|2173.3|2170.8|2167.8|2177.1|2174.1|2169.3|2166.3|900
1653055500000|2022-05-20 14:05:00|2170.7|2167.7|2168.8|2166.8|2171.7|2168.7|2167.1|2164.9|919
1653055800000|2022-05-20 14:10:00|2168.9|2166.9|2172.6|2169.6|2173.2|2170.5|2166.9|2164.3|881
1653056100000|2022-05-20 14:15:00|2172.7|2169.7|2179.2|2176.2|2179.3|2176.8|2172.4|2169.7|644
1653056400000|2022-05-20 14:20:00|2179.1|2176.1|2177.8|2175.8|2179.5|2177.1|2174.5|2171.7|620
1653056700000|2022-05-20 14:25:00|2177.7|2175.7|2178.9|2176.9|2180.4|2177.5|2176.9|2174.4|622
1653057000000|2022-05-20 14:30:00|2178.8|2176.8|2178.1|2176.1|2180.5|2177.9|2177.6|2174.7|667
1653057300000|2022-05-20 14:35:00|2178|2176|2177.4|2174.4|2179.3|2176.3|2175.3|2172.3|632
1653057600000|2022-05-20 14:40:00|2177.3|2174.3|2176|2173|2177.3|2174.8|2174.1|2171.1|467
1653057900000|2022-05-20 14:45:00|2175.9|2172.9|2176.3|2173.3|2178.2|2175.7|2175.1|2172.1|594
1653058200000|2022-05-20 14:50:00|2176.4|2173.4|2169.5|2167.5|2177.2|2174.2|2168.9|2165.9|682
1653058500000|2022-05-20 14:55:00|2169.8|2166.8|2173.2|2170.2|2174|2171.1|2169.2|2166.2|682
1653058800000|2022-05-20 15:00:00|2173.3|2170.3|2173.4|2170.4|2174.7|2172.2|2172.4|2169.4|611
1653059100000|2022-05-20 15:05:00|2173.3|2170.3|2176.1|2173.1|2176.3|2173.8|2172|2169.2|729
1653059400000|2022-05-20 15:10:00|2176.2|2173.2|2175.8|2172.8|2177.6|2174.7|2174|2171|592
1653059700000|2022-05-20 15:15:00|2175.9|2172.9|2178.2|2175.2|2178.3|2175.3|2175.2|2172.2|554
1653060000000|2022-05-20 15:20:00|2178.5|2175.5|2177.8|2174.8|2178.7|2175.7|2175.9|2172.9|611
1653060300000|2022-05-20 15:25:00|2177.9|2174.9|2175.4|2173.4|2179.5|2177.1|2175.1|2172.9|497
1653060600000|2022-05-20 15:30:00|2175.5|2173.5|2178.5|2175.5|2178.5|2176|2174.9|2172.9|426
1653060900000|2022-05-20 15:35:00|2178.4|2175.4|2176.9|2173.9|2178.9|2176.4|2174.5|2171.7|450
1653061200000|2022-05-20 15:40:00|2176.8|2173.8|2177.4|2175.4|2178.7|2176.5|2175.9|2173.7|606
1653061500000|2022-05-20 15:45:00|2177.3|2175.3|2179.6|2177.6|2180.1|2177.7|2177.3|2175.1|421
1653061800000|2022-05-20 15:50:00|2179.5|2177.5|2177.5|2175.5|2180.2|2177.9|2177.3|2175|421
1653062100000|2022-05-20 15:55:00|2177.4|2175.4|2175.9|2173.9|2178.2|2175.9|2175.5|2173.3|420
1653062400000|2022-05-20 16:00:00|2175.8|2173.8|2171.9|2169.9|2177.4|2174.6|2171.6|2168.7|543
1653062700000|2022-05-20 16:05:00|2171.8|2169.8|2170.9|2167.9|2174.2|2171.7|2169.7|2167.3|407
1653063000000|2022-05-20 16:10:00|2170.4|2168.4|2170.6|2168.6|2172.4|2170.1|2168.5|2166|536
1653063300000|2022-05-20 16:15:00|2170.4|2168.4|2171.5|2168.5|2172.1|2169.1|2169.2|2166.3|401
1653063600000|2022-05-20 16:20:00|2171.4|2168.4|2170.9|2167.9|2172.8|2170.3|2169.7|2167|476
1653063900000|2022-05-20 16:25:00|2171|2168|2170.8|2167.8|2172|2169.3|2168.6|2165.9|450
1653064200000|2022-05-20 16:30:00|2170.7|2167.7|2170.1|2167.1|2170.9|2168.6|2168.6|2166.1|412
1653064500000|2022-05-20 16:35:00|2170.2|2167.2|2170.3|2167.3|2170.9|2168.5|2168.8|2166.1|389
1653064800000|2022-05-20 16:40:00|2170.4|2167.4|2163.8|2160.8|2170.5|2167.9|2163.7|2160.7|434
1653065100000|2022-05-20 16:45:00|2163.9|2160.9|2169.3|2166.3|2169.3|2166.6|2161.9|2159.3|638
1653065400000|2022-05-20 16:50:00|2169.2|2166.2|2168.4|2165.4|2170.4|2168|2167.7|2165|476
1653065700000|2022-05-20 16:55:00|2168.5|2165.5|2171.2|2168.2|2171.2|2168.7|2167.6|2164.9|503
1653066000000|2022-05-20 17:00:00|2171.1|2168.1|2166.9|2164.9|2171.1|2168.6|2166.6|2164|519
1653066300000|2022-05-20 17:05:00|2166.8|2164.8|2167.9|2164.9|2169.3|2166.9|2166.6|2164.1|393
1653066600000|2022-05-20 17:10:00|2167.5|2165.5|2169.3|2166.3|2170.2|2167.9|2167.4|2164.9|357
1653066900000|2022-05-20 17:15:00|2169.4|2166.4|2168.5|2166.5|2169.9|2167.2|2167.8|2165.1|337
1653067200000|2022-05-20 17:20:00|2168.6|2166.6|2169.3|2167.3|2171.2|2169.2|2168.2|2166.2|395
1653067500000|2022-05-20 17:25:00|2169.4|2167.4|2169.6|2167.6|2170.8|2168.3|2168.1|2166.1|509
1653067800000|2022-05-20 17:30:00|2169.7|2167.7|2171.5|2169.5|2172.3|2170.3|2168.5|2166.2|568
1653068100000|2022-05-20 17:35:00|2171.6|2169.6|2172|2170|2172.7|2170.3|2169.4|2167.4|478
1653068400000|2022-05-20 17:40:00|2171.9|2169.9|2171.8|2169.8|2173.2|2170.7|2171.2|2168.8|387
1653068700000|2022-05-20 17:45:00|2171.7|2169.7|2172.4|2170.4|2173.7|2171.7|2171.1|2169.1|477
1653069000000|2022-05-20 17:50:00|2172.5|2170.5|2173.3|2171.3|2173.6|2171.6|2171|2169|448
1653069300000|2022-05-20 17:55:00|2173.4|2171.4|2171.7|2169.7|2173.9|2171.9|2171|2169|359
1653069600000|2022-05-20 18:00:00|2171.8|2169.8|2171.6|2169.6|2172.4|2170.3|2170.6|2168.6|425
1653069900000|2022-05-20 18:05:00|2171.7|2169.7|2169|2167|2171.9|2169.9|2165.9|2163.9|431
1653070200000|2022-05-20 18:10:00|2169.2|2167.2|2166.7|2164.7|2170.1|2167.6|2166.4|2164.4|441
1653070500000|2022-05-20 18:15:00|2166.6|2164.6|2165.8|2163.8|2168.4|2166.4|2164.8|2162.5|453
1653070800000|2022-05-20 18:20:00|2165.9|2163.9|2166.8|2164.8|2167.9|2165.2|2164.2|2162|461
1653071100000|2022-05-20 18:25:00|2166.7|2164.7|2165.9|2163.9|2167.7|2165.1|2165.8|2163.2|344
1653071400000|2022-05-20 18:30:00|2165.8|2163.8|2163.1|2161.1|2166.8|2164.4|2162.8|2160.3|364
1653071700000|2022-05-20 18:35:00|2163.2|2161.2|2166.1|2164.1|2166.4|2164.2|2162.8|2160.3|394
1653072000000|2022-05-20 18:40:00|2165.9|2163.9|2168.5|2165.5|2168.8|2166.8|2165.9|2163.3|302
1653072300000|2022-05-20 18:45:00|2168|2166|2169.3|2167.3|2170.1|2167.6|2166.1|2163.6|344
1653072600000|2022-05-20 18:50:00|2169.4|2167.4|2170.4|2168.4|2171.8|2169.8|2168.9|2166.6|326
1653072900000|2022-05-20 18:55:00|2170.5|2168.5|2169.7|2167.7|2171|2169|2168.9|2166.6|289
1653073200000|2022-05-20 19:00:00|2169.8|2167.8|2169|2167|2170.9|2168.4|2168.3|2165.7|430
1653073500000|2022-05-20 19:05:00|2168.9|2166.9|2166.6|2164.6|2169.6|2166.9|2166.1|2163.7|310
1653073800000|2022-05-20 19:10:00|2167.2|2164.2|2168.2|2165.2|2168.4|2165.4|2165.8|2163|278
1653074100000|2022-05-20 19:15:00|2168.3|2165.3|2169.5|2166.5|2169.8|2167|2167.2|2164.2|302
1653074400000|2022-05-20 19:20:00|2169.4|2166.4|2169.1|2166.1|2170.1|2167.1|2168.6|2165.6|249
1653074700000|2022-05-20 19:25:00|2169.2|2166.2|2170.9|2167.9|2171.5|2169|2167.9|2164.9|242
1653075000000|2022-05-20 19:30:00|2170.8|2167.8|2172.2|2169.2|2173|2170.4|2169.2|2166.7|274
1653075300000|2022-05-20 19:35:00|2172|2169|2173.8|2170.8|2174.6|2172.1|2171.4|2168.7|373
1653075600000|2022-05-20 19:40:00|2173.9|2170.9|2174.8|2171.8|2175.9|2173|2173.3|2170.7|300
1653075900000|2022-05-20 19:45:00|2175|2172|2176|2173|2177|2174|2174.4|2171.4|358
1653076200000|2022-05-20 19:50:00|2176.5|2173.5|2177.2|2174.2|2177.5|2174.5|2176.2|2173.2|404
1653076500000|2022-05-20 19:55:00|2177.3|2174.3|2177.7|2174.7|2178.1|2175.1|2175.7|2172.7|375
1653076800000|2022-05-20 20:00:00|2177.8|2174.8|2178|2175|2178.3|2175.3|2176.9|2173.9|264
1653077100000|2022-05-20 20:05:00|2177.9|2174.9|2176.9|2173.9|2178.2|2175.2|2176.6|2173.6|209
1653077400000|2022-05-20 20:10:00|2176.8|2173.8|2177.7|2174.7|2177.9|2175.2|2176.5|2173.5|163
1653077700000|2022-05-20 20:15:00|2177.9|2174.9|2177.5|2174.5|2178.1|2175.1|2177.4|2174.4|176
1653078000000|2022-05-20 20:20:00|2177.7|2174.7|2176.7|2173.7|2177.9|2174.9|2176.1|2173.1|148
1653078300000|2022-05-20 20:25:00|2176.6|2173.6|2177.4|2174.4|2177.8|2174.8|2176.5|2173.5|152
1653078600000|2022-05-20 20:30:00|2177.5|2174.5|2177.4|2174.4|2177.8|2174.8|2176.4|2173.4|133
1653078900000|2022-05-20 20:35:00|2177|2174|2177.8|2174.8|2177.9|2174.9|2177|2174|84
1653079200000|2022-05-20 20:40:00|2177.7|2174.7|2177.9|2174.9|2178.1|2175.1|2176.8|2173.8|116
1653079500000|2022-05-20 20:45:00|2177.8|2174.8|2177.6|2174.6|2178.1|2175.1|2176.7|2173.7|135
1653079800000|2022-05-20 20:50:00|2178.1|2175.1|2177.6|2174.6|2180.6|2175.3|2176.3|2172.3|147
1653080100000|2022-05-20 20:55:00|2177.7|2174.7|2176.8|2173.8|2180.9|2175.4|2176.1|2170.1|210
1653256800000|2022-05-22 22:00:00|2184.5|2181.5|2185.6|2182.6|2188.4|2183.1|2181.7|2175.3|417
1653257100000|2022-05-22 22:05:00|2186|2179.5|2182.3|2179.3|2186.2|2183|2181.5|2175.2|324
1653257400000|2022-05-22 22:10:00|2182.4|2179.4|2181.4|2178.4|2182.8|2179.8|2180.7|2177.3|239
1653257700000|2022-05-22 22:15:00|2181.5|2178.5|2180.6|2177.6|2182.6|2179.6|2179.6|2176.6|287
1653258000000|2022-05-22 22:20:00|2180.8|2177.8|2181.2|2178.2|2181.7|2178.4|2179.9|2176.3|166
1653258300000|2022-05-22 22:25:00|2181.4|2178.4|2181.6|2178.6|2181.8|2178.8|2180.3|2177.3|259
1653258600000|2022-05-22 22:30:00|2181.5|2178.5|2182.2|2179.2|2182.5|2179.5|2180.8|2177.8|190
1653258900000|2022-05-22 22:35:00|2182.1|2179.1|2181.8|2178.8|2182.7|2179.7|2181.3|2178.3|165
1653259200000|2022-05-22 22:40:00|2181.9|2178.9|2181.8|2178.8|2183.1|2180.1|2181.8|2178.8|124
1653259500000|2022-05-22 22:45:00|2181.7|2178.7|2182.1|2179.1|2182.5|2179.5|2181.1|2178.3|172
1653259800000|2022-05-22 22:50:00|2182|2179|2182.8|2179.8|2183.6|2180.6|2181.8|2178.8|229
1653260100000|2022-05-22 22:55:00|2182.9|2179.9|2184.2|2181.2|2184.9|2181.9|2182.8|2179.8|191
1653260400000|2022-05-22 23:00:00|2184|2181|2184.8|2181.8|2185.7|2182.7|2183.8|2180.8|212
1653260700000|2022-05-22 23:05:00|2184.9|2181.9|2187|2184|2188|2185|2184.4|2181.4|175
1653261000000|2022-05-22 23:10:00|2187.1|2184.1|2185|2182|2187.2|2184.2|2184.8|2181.8|214
1653261300000|2022-05-22 23:15:00|2185.1|2182.1|2183.6|2180.6|2185.3|2182.3|2183.4|2180.4|226
1653261600000|2022-05-22 23:20:00|2183.7|2180.7|2184.7|2181.7|2185.3|2182.3|2183.4|2180.4|140
1653261900000|2022-05-22 23:25:00|2184.6|2181.6|2184.4|2181.4|2185.5|2182.5|2184|2181|142
1653262200000|2022-05-22 23:30:00|2184.5|2181.5|2182.9|2179.9|2184.7|2181.7|2182.5|2179.5|213
1653262500000|2022-05-22 23:35:00|2183|2180|2182.9|2179.9|2183.7|2180.7|2182.5|2179.5|178
1653262800000|2022-05-22 23:40:00|2183|2180|2183.1|2180.1|2183.3|2180.3|2182.6|2179.6|126
1653263100000|2022-05-22 23:45:00|2183|2180|2183.3|2180.3|2183.9|2180.9|2182.5|2179.5|154
1653263400000|2022-05-22 23:50:00|2183.2|2180.2|2182.1|2179.1|2183.9|2180.9|2181.9|2178.9|167
1653263700000|2022-05-22 23:55:00|2182|2179|2181.9|2179.9|2182.3|2180|2180.5|2178.1|216
1653264000000|2022-05-23 00:00:00|2181.6|2179.6|2183.6|2180.6|2183.8|2181.1|2180.7|2178.3|378
1653264300000|2022-05-23 00:05:00|2183.7|2180.7|2183.7|2181.7|2184.9|2182.4|2182.5|2180|314
1653264600000|2022-05-23 00:10:00|2183.6|2181.6|2185.4|2183.4|2185.7|2183.5|2183.3|2180.8|243
1653264900000|2022-05-23 00:15:00|2185|2183|2185.1|2182.1|2185.9|2183.4|2183.6|2180.9|285
1653265200000|2022-05-23 00:20:00|2185.2|2182.2|2188.1|2185.1|2188.2|2185.5|2183.9|2181.5|342
1653265500000|2022-05-23 00:25:00|2188.2|2185.2|2190.6|2187.6|2190.8|2187.8|2187.1|2184.9|216
1653265800000|2022-05-23 00:30:00|2190.7|2187.7|2191.8|2188.8|2192.3|2189.3|2189.4|2187.4|316
1653266100000|2022-05-23 00:35:00|2191.5|2188.5|2192.1|2189.1|2193.1|2190.1|2191.4|2188.5|221
1653266400000|2022-05-23 00:40:00|2192.2|2189.2|2193.4|2190.4|2193.8|2191.2|2189.9|2187.4|250
1653266700000|2022-05-23 00:45:00|2193.5|2190.5|2194.3|2191.3|2196.1|2193.1|2193|2190.2|322
1653267000000|2022-05-23 00:50:00|2194|2191|2193.2|2190.2|2195.4|2192.4|2193.1|2190.1|315
1653267300000|2022-05-23 00:55:00|2193.1|2190.1|2193.8|2190.8|2194.4|2192|2192.1|2189.6|321
1653267600000|2022-05-23 01:00:00|2193.9|2190.9|2190.3|2187.3|2193.9|2191.9|2189.5|2186.8|721
1653267900000|2022-05-23 01:05:00|2189.6|2187.6|2191|2188|2193.1|2190.1|2189.6|2187.4|563
1653268200000|2022-05-23 01:10:00|2190.9|2187.9|2193|2190|2193.4|2190.4|2190.9|2187.9|451
1653268500000|2022-05-23 01:15:00|2193.1|2190.1|2194.3|2191.3|2194.6|2191.7|2191.8|2188.8|596
1653268800000|2022-05-23 01:20:00|2194.2|2191.2|2191.7|2188.7|2194.8|2191.8|2191.6|2188.6|460
1653269100000|2022-05-23 01:25:00|2191.8|2188.8|2192.3|2189.3|2192.9|2189.9|2191.1|2188.1|278
1653269400000|2022-05-23 01:30:00|2192.4|2189.4|2190.9|2187.9|2193.2|2190.2|2190.3|2187.3|488
1653269700000|2022-05-23 01:35:00|2190.8|2187.8|2192.3|2189.3|2192.4|2189.4|2189.8|2186.8|424
1653270000000|2022-05-23 01:40:00|2192.2|2189.2|2191.6|2188.6|2192.4|2189.4|2190.1|2187.1|421
1653270300000|2022-05-23 01:45:00|2191.7|2188.7|2188.9|2185.9|2192.1|2189.1|2188.6|2185.6|490
1653270600000|2022-05-23 01:50:00|2188.8|2185.8|2186.3|2183.3|2189.3|2186.3|2184.3|2181.3|467
1653270900000|2022-05-23 01:55:00|2186.2|2183.2|2185.1|2182.1|2187.5|2185|2184.1|2181.4|469
1653271200000|2022-05-23 02:00:00|2185|2182|2186|2183|2188.5|2185.7|2184.6|2181.6|550
1653271500000|2022-05-23 02:05:00|2186.1|2183.1|2187.5|2185.5|2188.3|2186|2185.5|2182.9|507
1653271800000|2022-05-23 02:10:00|2187.4|2185.4|2189.2|2186.2|2190.9|2188.3|2186.7|2184|518
1653272100000|2022-05-23 02:15:00|2189|2186|2187.7|2184.7|2189.8|2187.1|2186.5|2183.5|377
1653272400000|2022-05-23 02:20:00|2187.6|2184.6|2188.5|2185.5|2189.4|2186.7|2186.9|2183.9|502
1653272700000|2022-05-23 02:25:00|2188.3|2185.3|2187.9|2184.9|2189.2|2186.6|2187.6|2184.6|355
1653273000000|2022-05-23 02:30:00|2187.8|2184.8|2187.6|2184.6|2188.1|2185.1|2186.6|2183.6|379
1653273300000|2022-05-23 02:35:00|2187.8|2184.8|2190.4|2188.4|2193.2|2190.9|2187|2184|547
1653273600000|2022-05-23 02:40:00|2191.3|2188.3|2189.4|2186.4|2191.9|2189.7|2188|2185.7|550
1653273900000|2022-05-23 02:45:00|2189.3|2186.3|2187.3|2184.3|2189.4|2186.4|2186|2183|443
1653274200000|2022-05-23 02:50:00|2187|2184|2186.8|2183.8|2187.6|2184.6|2185.7|2182.7|290
1653274500000|2022-05-23 02:55:00|2187|2184|2188.4|2185.4|2189.1|2186.1|2186.3|2183.3|383
1653274800000|2022-05-23 03:00:00|2188.5|2185.5|2192.2|2189.2|2192.5|2189.6|2188.4|2185.4|474
1653275100000|2022-05-23 03:05:00|2192.5|2189.5|2191.1|2188.1|2192.7|2190.4|2190.4|2187.4|373
1653275400000|2022-05-23 03:10:00|2191.2|2188.2|2190.3|2187.3|2191.9|2188.9|2189.2|2186.5|347
1653275700000|2022-05-23 03:15:00|2190.2|2187.2|2188.9|2185.9|2191|2188|2188.3|2185.3|339
1653276000000|2022-05-23 03:20:00|2188.8|2185.8|2188.7|2185.7|2189.3|2186.3|2187.9|2184.9|239
1653276300000|2022-05-23 03:25:00|2188.6|2185.6|2188.2|2185.2|2189.5|2186.5|2187.5|2184.5|285
1653276600000|2022-05-23 03:30:00|2188.3|2185.3|2188.4|2185.4|2188.7|2185.7|2186.9|2183.9|224
1653276900000|2022-05-23 03:35:00|2188.3|2185.3|2187.6|2184.6|2189|2186|2187.3|2184.5|178
1653277200000|2022-05-23 03:40:00|2187.7|2184.7|2188.5|2185.5|2188.7|2185.7|2187|2184|181
1653277500000|2022-05-23 03:45:00|2188.6|2185.6|2190.7|2187.7|2191.1|2188.3|2188.3|2185.3|194
1653277800000|2022-05-23 03:50:00|2190.6|2187.6|2190.9|2187.9|2191|2188|2190.1|2187.1|158
1653278100000|2022-05-23 03:55:00|2190.8|2187.8|2190.7|2187.7|2191.6|2189|2190.4|2187.4|161
1653278400000|2022-05-23 04:00:00|2190.9|2187.9|2190.2|2187.2|2191.6|2188.6|2189.5|2186.8|183
1653278700000|2022-05-23 04:05:00|2190.3|2187.3|2190.7|2187.7|2191.5|2188.5|2189.6|2186.7|216
1653279000000|2022-05-23 04:10:00|2190.5|2187.5|2189.7|2186.7|2191.7|2188.8|2188.9|2185.9|358
1653279300000|2022-05-23 04:15:00|2189.5|2186.5|2190.8|2187.8|2191.4|2188.4|2187.8|2185.3|203
1653279600000|2022-05-23 04:20:00|2191|2188|2190|2187|2191.1|2188.1|2189.5|2186.5|172
1653279900000|2022-05-23 04:25:00|2190.1|2187.1|2190.6|2187.6|2191.2|2188.2|2189.3|2186.3|150
1653280200000|2022-05-23 04:30:00|2190.5|2187.5|2189.9|2186.9|2191.3|2188.3|2189.6|2186.8|172
1653280500000|2022-05-23 04:35:00|2190.2|2187.2|2190.8|2187.8|2191|2188.3|2189.7|2187|192
1653280800000|2022-05-23 04:40:00|2190.9|2187.9|2190.6|2188.6|2192.1|2189.2|2190.3|2187.6|183
1653281100000|2022-05-23 04:45:00|2190.5|2188.5|2190|2187|2191.2|2188.7|2188.4|2185.8|229
1653281400000|2022-05-23 04:50:00|2190.1|2187.1|2189.5|2187.5|2190.6|2187.8|2189|2186.5|165
1653281700000|2022-05-23 04:55:00|2190.2|2187.2|2189.3|2186.3|2190.9|2188.3|2188.8|2185.8|222
1653282000000|2022-05-23 05:00:00|2189.1|2186.1|2190.5|2187.5|2191.4|2188.4|2188.7|2185.7|304
1653282300000|2022-05-23 05:05:00|2190.6|2187.6|2191|2188|2192.1|2189.2|2189.4|2186.4|257
1653282600000|2022-05-23 05:10:00|2190.9|2187.9|2190.4|2187.4|2192|2189.1|2189.4|2186.8|322
1653282900000|2022-05-23 05:15:00|2190.1|2187.1|2192.3|2189.3|2193.5|2190.8|2190.1|2187.1|316
1653283200000|2022-05-23 05:20:00|2191.9|2189.9|2192.4|2190.4|2193.9|2191.3|2191|2188.1|309
1653283500000|2022-05-23 05:25:00|2192.5|2190.5|2191|2188|2192.9|2190.6|2190.3|2187.8|251
1653283800000|2022-05-23 05:30:00|2190.9|2187.9|2192.7|2189.7|2193.5|2190.5|2190.2|2187.7|371
1653284100000|2022-05-23 05:35:00|2192.3|2189.3|2193.8|2190.8|2194.1|2191.1|2191.9|2188.9|283
1653284400000|2022-05-23 05:40:00|2193.9|2190.9|2194.4|2191.4|2195|2192|2193.2|2190.6|268
1653284700000|2022-05-23 05:45:00|2194.3|2191.3|2203.4|2200.4|2204.2|2201.2|2194.3|2191.3|610
1653285000000|2022-05-23 05:50:00|2203|2200|2202.8|2199.8|2203.9|2200.9|2201.1|2198.1|882
1653285300000|2022-05-23 05:55:00|2202.9|2199.9|2199.1|2196.1|2205.4|2202.4|2198.5|2195.5|955
1653285600000|2022-05-23 06:00:00|2199|2196|2195.3|2192.3|2199.5|2196.5|2195.1|2192.1|870
1653285900000|2022-05-23 06:05:00|2195.9|2192.9|2196.6|2193.6|2197.3|2194.3|2193.7|2190.7|958
1653286200000|2022-05-23 06:10:00|2196.7|2193.7|2196.6|2193.6|2197.8|2194.8|2195.8|2192.8|713
1653286500000|2022-05-23 06:15:00|2196.7|2193.7|2196.9|2193.9|2197.9|2195|2194.5|2191.5|495
1653286800000|2022-05-23 06:20:00|2196.8|2193.8|2197.8|2194.8|2198.6|2195.6|2196.4|2193.4|376
1653287100000|2022-05-23 06:25:00|2197.7|2194.7|2194.6|2192.6|2198.9|2196.3|2193.8|2191.2|586
1653287400000|2022-05-23 06:30:00|2194.9|2192.9|2195|2192|2196.3|2194|2193.5|2191.2|636
1653287700000|2022-05-23 06:35:00|2195.1|2192.1|2195.1|2192.1|2196.9|2193.9|2194.4|2191.5|496
1653288000000|2022-05-23 06:40:00|2195|2192|2196.9|2193.9|2197.3|2194.6|2194.7|2191.7|516
1653288300000|2022-05-23 06:45:00|2197|2194|2197.1|2194.1|2199|2196.2|2196.3|2193.7|428
1653288600000|2022-05-23 06:50:00|2197|2194|2196.3|2193.3|2197.8|2194.8|2195.1|2192.6|422
1653288900000|2022-05-23 06:55:00|2196.2|2193.2|2195.9|2192.9|2197.7|2194.8|2194.8|2192.2|323
1653289200000|2022-05-23 07:00:00|2196|2193|2197.2|2194.2|2200|2197.4|2195.2|2192.7|449
1653289500000|2022-05-23 07:05:00|2197.3|2194.3|2195.9|2192.9|2197.7|2194.9|2193.9|2191.2|566
1653289800000|2022-05-23 07:10:00|2195.5|2193.5|2194.5|2191.5|2197.7|2194.7|2194.1|2191.5|492
1653290100000|2022-05-23 07:15:00|2194.6|2191.6|2197.5|2194.5|2198|2195.3|2194.5|2191.5|535
1653290400000|2022-05-23 07:20:00|2197.4|2194.4|2197.7|2194.7|2198.8|2196.2|2196.6|2193.6|405
1653290700000|2022-05-23 07:25:00|2197.8|2194.8|2197.6|2194.6|2198.5|2195.9|2195.4|2193.1|438
1653291000000|2022-05-23 07:30:00|2197.8|2194.8|2197.3|2194.3|2200.6|2197.8|2197.2|2194.3|429
1653291300000|2022-05-23 07:35:00|2197.1|2194.1|2196.1|2193.1|2198.3|2195.8|2195.7|2193|419
1653291600000|2022-05-23 07:40:00|2196.2|2193.2|2192.9|2189.9|2196.4|2193.4|2191.8|2189.3|399
1653291900000|2022-05-23 07:45:00|2192.7|2189.7|2195.7|2193.7|2195.8|2193.8|2192.4|2189.6|285
1653292200000|2022-05-23 07:50:00|2195.6|2193.6|2197.3|2195.3|2198|2195.7|2195.4|2193|305
1653292500000|2022-05-23 07:55:00|2197.8|2194.8|2199.3|2196.3|2199.5|2197.2|2197|2194.2|337
1653292800000|2022-05-23 08:00:00|2199.4|2196.4|2201.1|2199.1|2202.5|2200.2|2199.2|2196.3|462
1653293100000|2022-05-23 08:05:00|2201|2199|2203.5|2201.5|2205|2202.7|2199.5|2197.2|413
1653293400000|2022-05-23 08:10:00|2203.6|2201.6|2201.6|2199.6|2204.2|2202|2199.8|2197.1|519
1653293700000|2022-05-23 08:15:00|2201.5|2199.5|2204.2|2202.2|2205.5|2202.9|2201|2199|616
1653294000000|2022-05-23 08:20:00|2204.1|2202.1|2214.5|2211.5|2216.7|2214.4|2203|2201|766
1653294300000|2022-05-23 08:25:00|2214.3|2211.3|2209.1|2207.1|2214.7|2211.7|2208.8|2205.9|567
1653294600000|2022-05-23 08:30:00|2209.3|2207.3|2208.2|2205.2|2209.6|2207.6|2206.2|2203.2|544
1653294900000|2022-05-23 08:35:00|2208.1|2205.1|2207.5|2205.5|2208.3|2205.5|2205.3|2202.5|432
1653295200000|2022-05-23 08:40:00|2207.4|2205.4|2206.6|2204.6|2208|2206|2205.6|2203.6|348
1653295500000|2022-05-23 08:45:00|2206.5|2204.5|2209.2|2207.2|2209.5|2207.5|2206.2|2204|287
1653295800000|2022-05-23 08:50:00|2209.3|2207.3|2209.2|2207.2|2212.7|2210|2207.4|2204.4|473
1653296100000|2022-05-23 08:55:00|2209.3|2207.3|2211.7|2209.7|2213.1|2210.5|2208.7|2206.4|422
1653296400000|2022-05-23 09:00:00|2211.8|2209.8|2215.1|2212.1|2215.4|2212.9|2211.7|2209|493
1653296700000|2022-05-23 09:05:00|2215.2|2212.2|2216.4|2214.4|2218.4|2216.4|2214.6|2212|617
1653297000000|2022-05-23 09:10:00|2216.5|2214.5|2216.5|2214.5|2217.2|2214.7|2214.3|2212|563
1653297300000|2022-05-23 09:15:00|2216.4|2214.4|2214.9|2212.9|2217.4|2215.1|2214.9|2212.5|550
1653297600000|2022-05-23 09:20:00|2215|2213|2215.8|2213.8|2217.4|2215.4|2214.7|2212.4|498
1653297900000|2022-05-23 09:25:00|2215.9|2213.9|2214.3|2212.3|2216.6|2214.6|2212.9|2210.9|395
1653298200000|2022-05-23 09:30:00|2214.4|2212.4|2215.5|2213.5|2216.1|2214.1|2214.3|2211.8|376
1653298500000|2022-05-23 09:35:00|2215.6|2213.6|2216.5|2214.5|2217|2214.9|2215.4|2213|327
1653298800000|2022-05-23 09:40:00|2216.4|2214.4|2218|2216|2218.5|2216.1|2216.4|2214.4|293
1653299100000|2022-05-23 09:45:00|2217.9|2215.9|2214.6|2212.6|2218|2216|2213.8|2211.8|362
1653299400000|2022-05-23 09:50:00|2214.9|2212.9|2214.2|2212.2|2215.4|2213.4|2212.6|2210.5|353
1653299700000|2022-05-23 09:55:00|2214.1|2212.1|2216.4|2214.4|2217.2|2214.9|2213.8|2211.8|436
1653300000000|2022-05-23 10:00:00|2216.2|2214.2|2218.3|2216.3|2218.7|2216.4|2216|2213.7|416
1653300300000|2022-05-23 10:05:00|2218.2|2216.2|2217|2214|2218.6|2216.3|2216.7|2213.8|360
1653300600000|2022-05-23 10:10:00|2216.8|2213.8|2217.3|2214.3|2220.3|2217.3|2215.6|2213|386
1653300900000|2022-05-23 10:15:00|2217.4|2214.4|2215.2|2213.2|2217.5|2214.5|2214.1|2211.7|398
1653301200000|2022-05-23 10:20:00|2215.1|2213.1|2212.2|2209.2|2216.2|2213.2|2211.9|2209|412
1653301500000|2022-05-23 10:25:00|2212.3|2209.3|2212.8|2210.8|2214.7|2212|2211|2208.6|417
1653301800000|2022-05-23 10:30:00|2212.9|2210.9|2216.5|2213.5|2217.1|2214.4|2212.9|2210.7|365
1653302100000|2022-05-23 10:35:00|2216|2214|2215.9|2212.9|2217.1|2214.5|2214.7|2211.8|326
1653302400000|2022-05-23 10:40:00|2215.8|2212.8|2214.5|2212.5|2217.3|2214.3|2213.9|2211.8|338
1653302700000|2022-05-23 10:45:00|2214.7|2212.7|2214.1|2212.1|2216.2|2213.7|2213.3|2211|368
1653303000000|2022-05-23 10:50:00|2214|2212|2214.3|2211.3|2214.9|2212.6|2212.3|2209.7|305
1653303300000|2022-05-23 10:55:00|2214.1|2211.1|2214.3|2211.3|2215.1|2212.6|2212.9|2210.3|391
1653303600000|2022-05-23 11:00:00|2214.4|2211.4|2213.8|2210.8|2214.7|2212|2211.4|2208.6|577
1653303900000|2022-05-23 11:05:00|2213.9|2210.9|2214.5|2212.5|2215.1|2212.8|2211.8|2209.4|297
1653304200000|2022-05-23 11:10:00|2214.4|2212.4|2217.5|2214.5|2217.8|2214.8|2212.8|2210.3|455
1653304500000|2022-05-23 11:15:00|2218.1|2215.1|2218.4|2215.4|2219.6|2217.3|2217.3|2214.9|351
1653304800000|2022-05-23 11:20:00|2218.5|2215.5|2213.6|2211.6|2218.8|2216.6|2213.4|2210.8|395
1653305100000|2022-05-23 11:25:00|2213.5|2211.5|2214.2|2211.2|2214.9|2212.6|2212.9|2210.4|419
1653305400000|2022-05-23 11:30:00|2214.3|2211.3|2216|2214|2218.1|2216.1|2214.3|2211.3|330
1653305700000|2022-05-23 11:35:00|2216.1|2214.1|2215.8|2213.8|2216.8|2214.2|2214.9|2212.5|219
1653306000000|2022-05-23 11:40:00|2215.6|2213.6|2215.1|2213.1|2216.4|2214.1|2214.1|2211.7|288
1653306300000|2022-05-23 11:45:00|2215|2213|2216.2|2213.2|2217|2214.8|2214.9|2212.6|341
1653306600000|2022-05-23 11:50:00|2215.6|2213.6|2214.9|2211.9|2216.4|2214.3|2214.6|2211.9|333
1653306900000|2022-05-23 11:55:00|2215|2212|2212.2|2210.2|2215.3|2212.9|2210.6|2208.4|321
1653307200000|2022-05-23 12:00:00|2212.3|2210.3|2215.6|2213.6|2217.8|2215.8|2212.2|2210.2|514
1653307500000|2022-05-23 12:05:00|2215.7|2213.7|2216|2214|2219.9|2217.1|2214.8|2212.8|495
1653307800000|2022-05-23 12:10:00|2215.7|2213.7|2215.7|2213.7|2217.2|2214.7|2214|2211.4|453
1653308100000|2022-05-23 12:15:00|2215.8|2213.8|2214.8|2212.8|2217.5|2215.2|2214.8|2212.8|463
1653308400000|2022-05-23 12:20:00|2215.6|2213.6|2214.1|2211.1|2220.4|2218.3|2213.8|2210.8|644
1653308700000|2022-05-23 12:25:00|2213.8|2210.8|2210.1|2207.1|2217|2214|2209.5|2206.5|786
1653309000000|2022-05-23 12:30:00|2209.9|2206.9|2203|2201|2210.4|2207.4|2202.4|2200.1|1011
1653309300000|2022-05-23 12:35:00|2202.9|2200.9|2205.2|2203.2|2205.6|2203.6|2200.8|2198.8|763
1653309600000|2022-05-23 12:40:00|2205.3|2203.3|2205.2|2203.2|2207.4|2205|2202.8|2200.6|662
1653309900000|2022-05-23 12:45:00|2205.5|2203.5|2204.2|2202.2|2206.1|2204.1|2203.1|2201|665
1653310200000|2022-05-23 12:50:00|2204.1|2202.1|2202.6|2200.6|2207.7|2205.7|2202.2|2200.2|626
1653310500000|2022-05-23 12:55:00|2202.8|2200.8|2201.5|2199.5|2203.6|2201.6|2200.1|2198.1|664
1653310800000|2022-05-23 13:00:00|2201.4|2199.4|2195.8|2193.8|2202.1|2199.9|2195.4|2192.7|971
1653311100000|2022-05-23 13:05:00|2195.9|2193.9|2189.2|2187.2|2196.4|2193.9|2187.7|2185.6|826
1653311400000|2022-05-23 13:10:00|2189.3|2187.3|2192.4|2190.4|2193.1|2190.8|2188|2185.4|752
1653311700000|2022-05-23 13:15:00|2192.5|2190.5|2187.6|2185.6|2192.9|2190.8|2184.6|2182.6|690
1653312000000|2022-05-23 13:20:00|2187.5|2185.5|2191.3|2189.3|2191.5|2189.5|2185.8|2183.7|688
1653312300000|2022-05-23 13:25:00|2191.6|2189.6|2193.1|2190.1|2193.6|2191.3|2190.5|2188|627
1653312600000|2022-05-23 13:30:00|2192.9|2189.9|2193.1|2191.1|2193.9|2191.6|2190.8|2188.2|921
1653312900000|2022-05-23 13:35:00|2192.9|2190.9|2192.8|2189.8|2194.7|2192.7|2189.3|2186.8|866
1653313200000|2022-05-23 13:40:00|2192.7|2189.7|2187.5|2185.5|2192.9|2190.5|2186.2|2183.6|781
1653313500000|2022-05-23 13:45:00|2187.1|2185.1|2187.3|2185.3|2191|2188.5|2186.2|2184.2|799
1653313800000|2022-05-23 13:50:00|2187.4|2185.4|2194|2192|2195.3|2193.1|2187.4|2185.4|776
1653314100000|2022-05-23 13:55:00|2193.9|2191.9|2189.3|2187.3|2194.3|2191.9|2188.1|2185.2|826
1653314400000|2022-05-23 14:00:00|2189.5|2187.5|2186.3|2184.3|2192.2|2190.1|2184.7|2182.7|954
1653314700000|2022-05-23 14:05:00|2186.2|2184.2|2190.7|2188.7|2191.6|2189.2|2185.7|2183.6|807
1653315000000|2022-05-23 14:10:00|2190.6|2188.6|2188.6|2186.6|2190.6|2188.6|2186.8|2184.6|796
1653315300000|2022-05-23 14:15:00|2188.5|2186.5|2190.7|2188.7|2191.3|2189.1|2187.3|2185|784
1653315600000|2022-05-23 14:20:00|2190.6|2188.6|2192.7|2190.7|2192.8|2190.8|2189.7|2187.7|611
1653315900000|2022-05-23 14:25:00|2193|2191|2188.8|2186.8|2193.6|2191|2186.7|2184.5|814
1653316200000|2022-05-23 14:30:00|2188.7|2186.7|2187.8|2184.8|2190.4|2188.2|2187.2|2184.5|786
1653316500000|2022-05-23 14:35:00|2187.9|2184.9|2189.6|2187.6|2190.3|2188|2187.5|2184.9|696
1653316800000|2022-05-23 14:40:00|2189.5|2187.5|2190.8|2188.8|2191.2|2188.9|2187.9|2185.9|629
1653317100000|2022-05-23 14:45:00|2191|2189|2189.1|2187.1|2191.1|2189|2187.2|2185.1|748
1653317400000|2022-05-23 14:50:00|2188.9|2186.9|2186.6|2184.6|2189.6|2187.2|2185.6|2183.1|828
1653317700000|2022-05-23 14:55:00|2186.7|2184.7|2187.3|2185.3|2188|2185.8|2185.2|2182.7|690
1653318000000|2022-05-23 15:00:00|2187.2|2185.2|2189.1|2187.1|2189.9|2187.6|2186.3|2184.3|565
1653318300000|2022-05-23 15:05:00|2189.2|2187.2|2191.6|2189.6|2193|2190.5|2188.4|2186.2|655
1653318600000|2022-05-23 15:10:00|2191.7|2189.7|2189.6|2187.6|2192.2|2189.9|2188.9|2186.4|444
1653318900000|2022-05-23 15:15:00|2189.7|2187.7|2187.2|2184.2|2190|2187.7|2186.1|2183.7|418
1653319200000|2022-05-23 15:20:00|2187.3|2184.3|2187.1|2184.1|2187.6|2185.1|2183.3|2181.2|604
1653319500000|2022-05-23 15:25:00|2187.3|2184.3|2187.7|2185.7|2188|2185.7|2185.7|2183.2|577
1653319800000|2022-05-23 15:30:00|2187.6|2185.6|2188.3|2186.3|2189|2186.5|2185.7|2183|477
1653320100000|2022-05-23 15:35:00|2188.4|2186.4|2186.6|2184.6|2190|2187.7|2186.4|2184.2|423
1653320400000|2022-05-23 15:40:00|2186.7|2184.7|2184.4|2182.4|2187|2185|2184.1|2182|414
1653320700000|2022-05-23 15:45:00|2184.3|2182.3|2184.1|2182.1|2186|2183.5|2183.4|2181.2|423
1653321000000|2022-05-23 15:50:00|2184|2182|2171.7|2168.7|2184.2|2182.2|2168.7|2165.7|627
1653321300000|2022-05-23 15:55:00|2172.1|2169.1|2179.2|2176.2|2179.2|2176.6|2170.6|2168|702
1653321600000|2022-05-23 16:00:00|2179|2176|2179|2177|2180.5|2178|2176.4|2173.7|472
1653321900000|2022-05-23 16:05:00|2178.9|2176.9|2177.4|2175.4|2179|2177|2176|2173.6|450
1653322200000|2022-05-23 16:10:00|2177.3|2175.3|2176.8|2174.8|2177.7|2175.7|2175.7|2173.6|319
1653322500000|2022-05-23 16:15:00|2177|2175|2175.5|2173.5|2177.1|2175.1|2172.2|2170|448
1653322800000|2022-05-23 16:20:00|2176.1|2173.1|2178.1|2176.1|2179|2176.4|2173.4|2170.8|359
1653323100000|2022-05-23 16:25:00|2178|2176|2179.8|2176.8|2180|2177.6|2177.5|2175.1|363
1653323400000|2022-05-23 16:30:00|2179.7|2176.7|2177.6|2175.6|2179.8|2177.4|2176.9|2174.5|307
1653323700000|2022-05-23 16:35:00|2177.7|2175.7|2178.8|2176.8|2179|2176.8|2177|2174.6|313
1653324000000|2022-05-23 16:40:00|2178.7|2176.7|2178.7|2176.7|2179.5|2177.2|2177.9|2175.8|293
1653324300000|2022-05-23 16:45:00|2178.6|2176.6|2177.7|2175.7|2179.7|2177.3|2177.1|2174.5|426
1653324600000|2022-05-23 16:50:00|2177.8|2175.8|2174.9|2171.9|2178.2|2176|2174.4|2171.9|378
1653324900000|2022-05-23 16:55:00|2174.6|2172.6|2178|2175|2178.7|2176.1|2174.3|2171.8|433
1653325200000|2022-05-23 17:00:00|2177.9|2174.9|2174.6|2172.6|2178.3|2175.3|2173.6|2171.4|419
1653325500000|2022-05-23 17:05:00|2174.7|2172.7|2174.8|2172.8|2175.4|2173.2|2173.7|2171.7|316
1653325800000|2022-05-23 17:10:00|2174.9|2172.9|2176.6|2174.6|2177.1|2175|2174|2172|331
1653326100000|2022-05-23 17:15:00|2176.5|2174.5|2174.5|2172.5|2176.8|2174.6|2173.4|2171.4|391
1653326400000|2022-05-23 17:20:00|2174.4|2172.4|2174.6|2172.6|2176.2|2173.3|2173.4|2171.1|411
1653326700000|2022-05-23 17:25:00|2174.5|2172.5|2177.1|2175.1|2177.7|2175.3|2173.4|2170.6|364
1653327000000|2022-05-23 17:30:00|2177.2|2175.2|2177.6|2175.6|2177.8|2175.8|2175.8|2173.3|351
1653327300000|2022-05-23 17:35:00|2177.5|2175.5|2178.8|2176.8|2178.9|2176.9|2176.8|2174.8|275
1653327600000|2022-05-23 17:40:00|2178.7|2176.7|2179.3|2177.3|2179.3|2177.3|2178.2|2176.2|217
1653327900000|2022-05-23 17:45:00|2179.2|2177.2|2179|2177|2180.5|2178.3|2178.6|2176.6|288
1653328200000|2022-05-23 17:50:00|2178.9|2176.9|2179|2177|2179.6|2177.6|2177.8|2175.8|255
1653328500000|2022-05-23 17:55:00|2179.1|2177.1|2181.5|2179.5|2181.5|2179.5|2178.9|2176.9|193
1653328800000|2022-05-23 18:00:00|2181.8|2179.8|2182.2|2180.2|2182.4|2180.4|2181.1|2179.1|187
1653329100000|2022-05-23 18:05:00|2182.3|2180.3|2182.5|2180.5|2182.6|2180.6|2181|2179|167
1653329400000|2022-05-23 18:10:00|2182.4|2180.4|2182.1|2180.1|2182.8|2180.6|2181|2179|348
1653329700000|2022-05-23 18:15:00|2182.2|2180.2|2182.9|2180.9|2183.6|2181|2181|2179|309
1653330000000|2022-05-23 18:20:00|2182.8|2180.8|2184|2182|2184.4|2182.4|2181.9|2179.7|348
1653330300000|2022-05-23 18:25:00|2183.9|2181.9|2183.9|2181.9|2184.5|2182.5|2182.1|2180.1|453
1653330600000|2022-05-23 18:30:00|2184.1|2182.1|2186|2184|2186.2|2184.2|2183.8|2181.6|292
1653330900000|2022-05-23 18:35:00|2186.1|2184.1|2185.7|2183.7|2186.7|2184.7|2185|2183|199
1653331200000|2022-05-23 18:40:00|2185.5|2183.5|2187.3|2185.3|2187.4|2185.4|2185.5|2183.5|174
1653331500000|2022-05-23 18:45:00|2187.4|2185.4|2186.3|2184.3|2187.4|2185.4|2185.6|2183.6|266
1653331800000|2022-05-23 18:50:00|2186.6|2184.6|2186.4|2184.4|2188.7|2186.7|2185.4|2183.4|392
1653332100000|2022-05-23 18:55:00|2186.3|2184.3|2183.5|2181.5|2186.4|2184.4|2183.4|2181.4|310
1653332400000|2022-05-23 19:00:00|2183.6|2181.6|2183|2181|2185.4|2183.4|2182.5|2180.5|268
1653332700000|2022-05-23 19:05:00|2183.2|2181.2|2183.8|2181.8|2184.5|2182.4|2183.2|2181|242
1653333000000|2022-05-23 19:10:00|2184|2182|2181.8|2179.8|2184.6|2182.4|2181.4|2179.1|246
1653333300000|2022-05-23 19:15:00|2181.9|2179.9|2181|2179|2181.9|2179.9|2180.2|2178.2|238
1653333600000|2022-05-23 19:20:00|2181.2|2179.2|2180.8|2178.8|2181.8|2179.6|2179.8|2177.7|218
1653333900000|2022-05-23 19:25:00|2180.9|2178.9|2180.5|2177.5|2181|2179|2179.7|2177.2|225
1653334200000|2022-05-23 19:30:00|2180.1|2178.1|2180.7|2178.7|2181.6|2179.1|2180|2177.4|228
1653334500000|2022-05-23 19:35:00|2180.8|2178.8|2179.4|2177.4|2181.6|2179.2|2179|2176.6|282
1653334800000|2022-05-23 19:40:00|2179.3|2177.3|2177.9|2175.9|2179.8|2177.4|2177.8|2175.4|159
1653335100000|2022-05-23 19:45:00|2177.8|2175.8|2178.8|2176.8|2179.8|2177.3|2177.2|2175.2|241
1653335400000|2022-05-23 19:50:00|2179.2|2176.2|2178.3|2176.3|2179.9|2177.7|2178|2175.7|212
1653335700000|2022-05-23 19:55:00|2178.8|2175.8|2179.5|2176.5|2180.7|2178.2|2178.7|2175.8|241
1653336000000|2022-05-23 20:00:00|2179.6|2176.6|2179.4|2177.4|2180.2|2177.6|2178.9|2176.5|126
1653336300000|2022-05-23 20:05:00|2179.5|2177.5|2179.9|2177.9|2180.5|2178.1|2179.3|2176.6|128
1653336600000|2022-05-23 20:10:00|2180|2178|2178.9|2176.9|2180|2178|2178.3|2176.1|89
1653336900000|2022-05-23 20:15:00|2178.8|2176.8|2179.6|2177.6|2180.1|2177.7|2178.5|2176.4|76
1653337200000|2022-05-23 20:20:00|2179.3|2177.3|2179.1|2177.1|2179.6|2177.6|2178.9|2176.4|68
1653337500000|2022-05-23 20:25:00|2178.9|2176.9|2179.2|2177.2|2179.9|2177.5|2178.8|2176.8|85
1653337800000|2022-05-23 20:30:00|2179.4|2177.4|2179.4|2176.4|2179.9|2177.4|2178.8|2176.2|108
1653338100000|2022-05-23 20:35:00|2179.5|2176.5|2179.3|2176.3|2179.5|2177.2|2178.7|2176.3|78
1653338400000|2022-05-23 20:40:00|2179.4|2176.4|2179.4|2176.4|2179.7|2177.2|2178.9|2176.1|79
1653338700000|2022-05-23 20:45:00|2179.5|2176.5|2180.4|2177.4|2180.5|2177.5|2179.3|2176.3|121
1653339000000|2022-05-23 20:50:00|2180|2178|2180.8|2177.8|2181.5|2178.7|2179.9|2176.9|137
1653339300000|2022-05-23 20:55:00|2180.9|2177.9|2182.1|2179.1|2182.2|2179.2|2180.8|2177.8|97
1653343200000|2022-05-23 22:00:00|2180.8|2177.8|2180.7|2177.7|2182.3|2179.3|2179.5|2174.6|309
1653343500000|2022-05-23 22:05:00|2180.6|2177.6|2181.1|2178.1|2182.2|2179.2|2180.3|2177.3|247
1653343800000|2022-05-23 22:10:00|2180.9|2177.9|2180.6|2177.6|2182|2179|2180|2177|238
1653344100000|2022-05-23 22:15:00|2180.7|2177.7|2179|2176|2181.2|2178.2|2178.7|2175.7|195
1653344400000|2022-05-23 22:20:00|2179.9|2176.9|2179.2|2176.2|2180|2177|2178.4|2175.4|199
1653344700000|2022-05-23 22:25:00|2179.4|2176.4|2178.5|2175.5|2179.6|2176.6|2178|2175.5|112
1653345000000|2022-05-23 22:30:00|2178.6|2175.6|2178.8|2175.8|2179.3|2176.3|2177.9|2175.4|125
1653345300000|2022-05-23 22:35:00|2178.9|2175.9|2178.9|2175.9|2179.4|2176.4|2178.3|2175.3|98
1653345600000|2022-05-23 22:40:00|2179.1|2176.1|2178.8|2175.8|2179.4|2176.6|2178.5|2175.5|97
1653345900000|2022-05-23 22:45:00|2178.7|2175.7|2177.6|2174.6|2178.9|2176|2177.4|2174.4|127
1653346200000|2022-05-23 22:50:00|2177.5|2174.5|2177.3|2174.3|2177.6|2174.6|2176.4|2173.8|100
1653346500000|2022-05-23 22:55:00|2177.4|2174.4|2177.2|2174.2|2178.3|2175.3|2177|2174|119
1653346800000|2022-05-23 23:00:00|2177.1|2174.1|2176.8|2173.8|2177.6|2174.6|2176.3|2173.6|147
1653347100000|2022-05-23 23:05:00|2176.7|2173.7|2176.8|2173.8|2177.7|2174.7|2176.3|2173.3|136
1653347400000|2022-05-23 23:10:00|2176.6|2173.6|2176.3|2173.3|2177.3|2174.6|2176.1|2173.1|127
1653347700000|2022-05-23 23:15:00|2176.5|2173.5|2176.5|2173.5|2176.8|2173.8|2175.7|2172.7|161
1653348000000|2022-05-23 23:20:00|2176.3|2173.3|2177|2174|2177.4|2174.4|2175.7|2172.8|130
1653348300000|2022-05-23 23:25:00|2177.1|2174.1|2176.1|2173.1|2177.1|2174.1|2175.8|2172.8|129
1653348600000|2022-05-23 23:30:00|2176|2173|2175.7|2172.7|2176.7|2173.7|2175.6|2172.6|151
1653348900000|2022-05-23 23:35:00|2175.9|2172.9|2176.5|2173.5|2176.6|2173.6|2175.7|2172.7|98
1653349200000|2022-05-23 23:40:00|2176.4|2173.4|2176.1|2173.1|2177|2174|2176|2173|98
1653349500000|2022-05-23 23:45:00|2176|2173|2176.9|2173.9|2177|2174|2175.9|2172.9|131
1653349800000|2022-05-23 23:50:00|2176.7|2173.7|2176.2|2173.2|2176.7|2173.7|2175.5|2172.5|163
1653350100000|2022-05-23 23:55:00|2176.3|2173.3|2177.6|2174.6|2177.7|2174.7|2175.7|2173|141
1653350400000|2022-05-24 00:00:00|2177.5|2174.5|2176|2174|2178.2|2175.2|2175.3|2172.9|436
1653350700000|2022-05-24 00:05:00|2175.9|2173.9|2175.5|2173.5|2176.9|2174.3|2175.1|2172.8|277
1653351000000|2022-05-24 00:10:00|2175.6|2173.6|2177.4|2174.4|2177.9|2174.9|2175|2172.8|170
1653351300000|2022-05-24 00:15:00|2177.5|2174.5|2178.5|2175.5|2179.3|2176.3|2177.5|2174.5|172
1653351600000|2022-05-24 00:20:00|2178.4|2175.4|2177.1|2174.1|2178.9|2175.9|2176.4|2173.4|220
1653351900000|2022-05-24 00:25:00|2177|2174|2177.1|2174.1|2177.2|2174.6|2175.6|2173.2|154
1653352200000|2022-05-24 00:30:00|2176.8|2173.8|2177.3|2174.3|2177.9|2174.9|2176.6|2173.6|213
1653352500000|2022-05-24 00:35:00|2177.2|2174.2|2177.1|2174.1|2177.9|2175.4|2176.7|2173.7|180
1653352800000|2022-05-24 00:40:00|2177.3|2174.3|2176.6|2173.6|2177.4|2174.4|2175.9|2173.1|197
1653353100000|2022-05-24 00:45:00|2176.5|2173.5|2178|2175|2178.3|2175.3|2175.8|2173.1|207
1653353400000|2022-05-24 00:50:00|2177.9|2174.9|2175.7|2173.7|2178.2|2175.2|2175.2|2172.5|263
1653353700000|2022-05-24 00:55:00|2175.6|2173.6|2174.8|2171.8|2176.2|2173.7|2174.1|2171.6|250
1653354000000|2022-05-24 01:00:00|2174.2|2172.2|2174.5|2171.5|2175.4|2172.4|2172.9|2170.1|500
1653354300000|2022-05-24 01:05:00|2174.6|2171.6|2172.9|2169.9|2174.8|2171.8|2171.2|2168.8|512
1653354600000|2022-05-24 01:10:00|2172.8|2169.8|2174.9|2171.9|2174.9|2171.9|2172.2|2169.2|331
1653354900000|2022-05-24 01:15:00|2174.8|2171.8|2174.5|2171.5|2174.8|2171.8|2173|2170|299
1653355200000|2022-05-24 01:20:00|2174.6|2171.6|2178.8|2175.8|2179|2176|2174.4|2171.4|370
1653355500000|2022-05-24 01:25:00|2178.7|2175.7|2176.4|2173.4|2178.7|2175.7|2175.8|2172.8|256
1653355800000|2022-05-24 01:30:00|2176.3|2173.3|2173.3|2170.3|2176.3|2173.3|2173|2170|413
1653356100000|2022-05-24 01:35:00|2173.2|2170.2|2175.8|2172.8|2176.2|2173.2|2173|2170|327
1653356400000|2022-05-24 01:40:00|2175.7|2172.7|2176.4|2173.4|2177|2174|2175.5|2172.5|282
1653356700000|2022-05-24 01:45:00|2176.2|2173.2|2173.2|2170.2|2176.4|2173.4|2172.8|2169.8|298
1653357000000|2022-05-24 01:50:00|2173.1|2170.1|2174.5|2171.5|2174.6|2171.6|2172.8|2169.8|209
1653357300000|2022-05-24 01:55:00|2174.4|2171.4|2171.6|2168.6|2174.4|2171.4|2170.6|2167.9|284
1653357600000|2022-05-24 02:00:00|2171.7|2168.7|2172.3|2169.3|2172.7|2169.7|2170.7|2167.7|277
1653357900000|2022-05-24 02:05:00|2172.2|2169.2|2171.9|2168.9|2172.6|2169.9|2171.4|2168.5|210
1653358200000|2022-05-24 02:10:00|2171.7|2168.7|2171.4|2168.4|2172.3|2169.7|2171.2|2168.2|197
1653358500000|2022-05-24 02:15:00|2171.5|2168.5|2169.1|2166.1|2171.9|2169.3|2168.2|2165.8|212
1653358800000|2022-05-24 02:20:00|2169.2|2166.2|2169.9|2166.9|2170.5|2167.5|2168.3|2165.6|232
1653359100000|2022-05-24 02:25:00|2169.8|2166.8|2170.5|2167.5|2170.5|2167.5|2168.8|2166.2|230
1653359400000|2022-05-24 02:30:00|2170.4|2167.4|2171.4|2168.4|2171.7|2168.7|2169.5|2166.5|290
1653359700000|2022-05-24 02:35:00|2171.5|2168.5|2174|2171|2174.1|2171.1|2171.3|2168.3|210
1653360000000|2022-05-24 02:40:00|2173.9|2170.9|2174.7|2171.7|2174.9|2171.9|2173.2|2170.2|238
1653360300000|2022-05-24 02:45:00|2174.6|2171.6|2173.4|2170.4|2174.7|2171.7|2172.3|2169.3|236
1653360600000|2022-05-24 02:50:00|2173.5|2170.5|2173.9|2170.9|2174.1|2171.1|2172.9|2169.9|138
1653360900000|2022-05-24 02:55:00|2173.8|2170.8|2174|2171|2174.1|2171.4|2173.1|2170.6|113
1653361200000|2022-05-24 03:00:00|2173.9|2170.9|2176.8|2173.8|2177.5|2174.5|2173.9|2170.9|240
1653361500000|2022-05-24 03:05:00|2176.7|2173.7|2176.8|2173.8|2176.9|2174.4|2174.8|2172.2|216
1653361800000|2022-05-24 03:10:00|2176.9|2173.9|2177.9|2174.9|2178.1|2175.1|2176|2173.5|157
1653362100000|2022-05-24 03:15:00|2178|2175|2179.1|2176.1|2179.7|2176.7|2177.8|2174.8|312
1653362400000|2022-05-24 03:20:00|2179.2|2176.2|2178.1|2175.1|2179.9|2177.4|2177.2|2174.2|328
1653362700000|2022-05-24 03:25:00|2178|2175|2178.4|2175.4|2179.1|2176.6|2177.3|2174.3|231
1653363000000|2022-05-24 03:30:00|2178.3|2175.3|2178.2|2176.2|2179.1|2176.5|2177.7|2175|163
1653363300000|2022-05-24 03:35:00|2177.9|2175.9|2178.8|2175.8|2179.6|2176.6|2177.9|2175.2|163
1653363600000|2022-05-24 03:40:00|2178.9|2175.9|2178.9|2175.9|2179.3|2176.8|2178.1|2175.6|128
1653363900000|2022-05-24 03:45:00|2179|2176|2180.1|2177.1|2180.4|2178.1|2178.3|2175.9|145
1653364200000|2022-05-24 03:50:00|2180|2177|2180.6|2178.6|2181.1|2178.6|2179.5|2176.9|117
1653364500000|2022-05-24 03:55:00|2180.5|2178.5|2181.6|2178.6|2181.9|2179.3|2180.5|2177.9|152
1653364800000|2022-05-24 04:00:00|2181.7|2178.7|2182|2179|2182.1|2179.5|2181.2|2178.4|106
1653365100000|2022-05-24 04:05:00|2182.1|2179.1|2181.6|2179.6|2182.1|2179.6|2181|2178.4|89
1653365400000|2022-05-24 04:10:00|2181.5|2179.5|2180.6|2178.6|2181.8|2179.6|2180.5|2178.1|116
1653365700000|2022-05-24 04:15:00|2180.8|2178.8|2181.4|2179.4|2182.4|2179.5|2180.5|2178|120
1653366000000|2022-05-24 04:20:00|2181.5|2179.5|2182|2179|2182.4|2179.7|2181|2178.6|132
1653366300000|2022-05-24 04:25:00|2182.1|2179.1|2181.6|2179.6|2182.3|2179.7|2180.7|2178.1|124
1653366600000|2022-05-24 04:30:00|2181.7|2179.7|2181.2|2179.2|2182.3|2180|2181.1|2178.5|143
1653366900000|2022-05-24 04:35:00|2181.1|2179.1|2180.8|2177.8|2181.4|2179.3|2180.2|2177.7|127
1653367200000|2022-05-24 04:40:00|2180.7|2177.7|2178.9|2176.9|2181.4|2178.7|2178.8|2176.1|142
1653367500000|2022-05-24 04:45:00|2179.5|2176.5|2177.9|2174.9|2179.8|2177.2|2177.1|2174.7|133
1653367800000|2022-05-24 04:50:00|2177.7|2174.7|2178.2|2175.2|2178.3|2175.7|2176.7|2174.1|141
1653368100000|2022-05-24 04:55:00|2178|2175|2176.6|2174.6|2178.3|2175.7|2176.5|2173.8|174
1653368400000|2022-05-24 05:00:00|2176.5|2174.5|2177.3|2174.3|2177.8|2174.8|2176.3|2173.5|180
1653368700000|2022-05-24 05:05:00|2177.4|2174.4|2176.3|2174.3|2177.4|2175.2|2176.3|2173.6|143
1653369000000|2022-05-24 05:10:00|2176.7|2173.7|2174.4|2172.4|2177.3|2174.8|2174.4|2171.8|192
1653369300000|2022-05-24 05:15:00|2174.3|2172.3|2175.8|2172.8|2176.1|2173.1|2173.4|2171|186
1653369600000|2022-05-24 05:20:00|2175.7|2172.7|2174|2171|2176.2|2173.5|2173.8|2170.8|216
1653369900000|2022-05-24 05:25:00|2173.9|2170.9|2174.1|2171.1|2174.6|2171.6|2173.1|2170.5|188
1653370200000|2022-05-24 05:30:00|2174.2|2171.2|2178.6|2175.6|2178.9|2175.9|2173.6|2170.6|450
1653370500000|2022-05-24 05:35:00|2178.7|2175.7|2176.6|2173.6|2180.3|2177.3|2175.8|2172.8|395
1653370800000|2022-05-24 05:40:00|2176.3|2173.3|2173.7|2170.7|2176.8|2173.8|2173.3|2170.3|367
1653371100000|2022-05-24 05:45:00|2173.6|2170.6|2173.5|2170.5|2175.1|2172.1|2173.1|2170.1|328
1653371400000|2022-05-24 05:50:00|2173.6|2170.6|2174.2|2171.2|2175.4|2172.4|2173.1|2170.1|330
1653371700000|2022-05-24 05:55:00|2174|2171|2175.5|2172.5|2175.6|2172.6|2173.4|2170.4|323
1653372000000|2022-05-24 06:00:00|2175.7|2172.7|2172.3|2169.3|2176.4|2173.4|2171.8|2168.8|506
1653372300000|2022-05-24 06:05:00|2172.4|2169.4|2172.8|2169.8|2174.3|2171.3|2172.4|2169.4|400
1653372600000|2022-05-24 06:10:00|2172.7|2169.7|2173.3|2170.3|2174.6|2171.6|2172.4|2169.4|302
1653372900000|2022-05-24 06:15:00|2173.2|2170.2|2173.6|2170.6|2174.2|2171.3|2172.3|2169.3|437
1653373200000|2022-05-24 06:20:00|2173.5|2170.5|2172.6|2169.6|2174.2|2171.2|2172.1|2169.1|338
1653373500000|2022-05-24 06:25:00|2172.5|2169.5|2174|2171|2174.5|2171.5|2172.4|2169.4|373
1653373800000|2022-05-24 06:30:00|2174.1|2171.1|2174.7|2171.7|2175.7|2173.1|2173.5|2170.6|373
1653374100000|2022-05-24 06:35:00|2174.6|2171.6|2171.2|2169.2|2174.7|2171.7|2171.1|2168.4|367
1653374400000|2022-05-24 06:40:00|2171.1|2169.1|2171.1|2169.1|2172.2|2170|2170.5|2168|354
1653374700000|2022-05-24 06:45:00|2171.2|2169.2|2173.7|2170.7|2174.1|2171.7|2170.1|2168.1|377
1653375000000|2022-05-24 06:50:00|2173.6|2170.6|2177.3|2174.3|2177.4|2174.8|2173.4|2170.4|510
1653375300000|2022-05-24 06:55:00|2177.2|2174.2|2176.8|2173.8|2178.2|2175.8|2176.2|2173.6|445
1653375600000|2022-05-24 07:00:00|2176.9|2173.9|2180.6|2178.6|2181.8|2179.2|2176.2|2173.8|574
1653375900000|2022-05-24 07:05:00|2180.7|2178.7|2183.2|2181.2|2184.8|2182.4|2180|2177.6|461
1653376200000|2022-05-24 07:10:00|2183.3|2181.3|2187.1|2184.1|2187.5|2184.7|2182.8|2180.6|456
1653376500000|2022-05-24 07:15:00|2187.2|2184.2|2184.9|2181.9|2187.9|2185.5|2184.6|2181.7|556
1653376800000|2022-05-24 07:20:00|2184.6|2181.6|2185.6|2182.6|2187|2184.2|2184.3|2181.3|366
1653377100000|2022-05-24 07:25:00|2185.5|2182.5|2185.5|2182.5|2187|2184.4|2184.4|2182.1|380
1653377400000|2022-05-24 07:30:00|2185.3|2182.3|2185|2182|2186.5|2183.9|2184.3|2181.8|498
1653377700000|2022-05-24 07:35:00|2184.9|2181.9|2188.8|2185.8|2189.7|2187.1|2184.7|2181.9|459
1653378000000|2022-05-24 07:40:00|2188.7|2185.7|2187.7|2184.7|2188.8|2185.8|2185.5|2182.9|480
1653378300000|2022-05-24 07:45:00|2187.8|2184.8|2185.5|2182.5|2187.8|2184.8|2184.7|2181.9|276
1653378600000|2022-05-24 07:50:00|2185.3|2182.3|2186.7|2184.7|2187|2185|2184.9|2182.3|353
1653378900000|2022-05-24 07:55:00|2186.8|2184.8|2191.6|2188.6|2191.7|2189.1|2186.8|2184.8|476
1653379200000|2022-05-24 08:00:00|2191.7|2188.7|2191.6|2188.6|2192.6|2190.2|2190.6|2188.1|500
1653379500000|2022-05-24 08:05:00|2191.7|2188.7|2191.7|2189.7|2192.7|2190.4|2191|2188.7|354
1653379800000|2022-05-24 08:10:00|2191.8|2189.8|2192.2|2190.2|2192.7|2190.3|2190.4|2188.4|340
1653380100000|2022-05-24 08:15:00|2192.1|2190.1|2191.6|2188.6|2192.3|2190.3|2190.4|2188.3|362
1653380400000|2022-05-24 08:20:00|2191.5|2188.5|2192.3|2189.3|2192.9|2190.4|2190.7|2188|320
1653380700000|2022-05-24 08:25:00|2192.4|2189.4|2192.5|2189.5|2192.8|2190.4|2190.4|2188|358
1653381000000|2022-05-24 08:30:00|2192.4|2189.4|2192.7|2190.7|2193.7|2191.5|2191.4|2189|331
1653381300000|2022-05-24 08:35:00|2192.6|2190.6|2192.9|2190.9|2193.9|2191.3|2192.3|2189.8|361
1653381600000|2022-05-24 08:40:00|2193|2191|2188.7|2186.7|2193.4|2191.1|2188.7|2186.7|353
1653381900000|2022-05-24 08:45:00|2188.8|2186.8|2188.2|2186.2|2189.6|2187.1|2187.9|2185.3|224
1653382200000|2022-05-24 08:50:00|2188.1|2186.1|2183.1|2181.1|2188.6|2186.1|2183.1|2180.6|302
1653382500000|2022-05-24 08:55:00|2183.2|2181.2|2181.2|2179.2|2184.1|2181.7|2180.6|2178.3|338
1653382800000|2022-05-24 09:00:00|2181.7|2179.7|2184.2|2181.2|2185.2|2182.6|2181.7|2179.4|337
1653383100000|2022-05-24 09:05:00|2183.7|2181.7|2186|2184|2186.8|2184.2|2183.2|2180.9|319
1653383400000|2022-05-24 09:10:00|2185.9|2183.9|2188.4|2186.4|2188.4|2186.4|2185.7|2183.4|383
1653383700000|2022-05-24 09:15:00|2188.3|2186.3|2191.4|2189.4|2191.9|2189.6|2188.3|2186.2|322
1653384000000|2022-05-24 09:20:00|2191.5|2189.5|2192.7|2190.7|2192.7|2190.7|2191.2|2189.2|212
1653384300000|2022-05-24 09:25:00|2192.6|2190.6|2192|2190|2193.1|2191.1|2191.5|2188.9|223
1653384600000|2022-05-24 09:30:00|2191.9|2189.9|2189|2186|2193|2190.5|2188.2|2185.9|303
1653384900000|2022-05-24 09:35:00|2188.9|2185.9|2188.8|2186.8|2189.6|2187.6|2188.1|2185.5|211
1653385200000|2022-05-24 09:40:00|2188.7|2186.7|2187.5|2185.5|2189.4|2186.8|2187.1|2185|203
1653385500000|2022-05-24 09:45:00|2187.4|2185.4|2186.4|2184.4|2187.7|2185.7|2186.2|2184.2|221
1653385800000|2022-05-24 09:50:00|2186.3|2184.3|2186.8|2184.8|2187.1|2184.9|2185.6|2183.3|217
1653386100000|2022-05-24 09:55:00|2186.7|2184.7|2186.2|2184.2|2187.4|2185.3|2186.2|2183.9|244
1653386400000|2022-05-24 10:00:00|2186.8|2184.8|2185.5|2183.5|2187.8|2185.8|2185.5|2183|306
1653386700000|2022-05-24 10:05:00|2185.6|2183.6|2185.6|2183.6|2185.8|2183.8|2184.2|2182.1|238
1653387000000|2022-05-24 10:10:00|2185.5|2183.5|2185.8|2183.8|2187.9|2185.8|2185.5|2182.9|280
1653387300000|2022-05-24 10:15:00|2185.9|2183.9|2186.2|2184.2|2186.8|2184.4|2185.1|2182.4|199
1653387600000|2022-05-24 10:20:00|2186.3|2184.3|2186.9|2184.9|2187.7|2185.5|2185.7|2183.3|284
1653387900000|2022-05-24 10:25:00|2186.8|2184.8|2186.5|2184.5|2187.2|2185.1|2185.8|2183.8|237
1653388200000|2022-05-24 10:30:00|2186.4|2184.4|2187.2|2185.2|2188|2185.6|2185.5|2183|283
1653388500000|2022-05-24 10:35:00|2186.9|2184.9|2188.3|2186.3|2189|2186.5|2186.7|2184.7|200
1653388800000|2022-05-24 10:40:00|2188.2|2186.2|2188.3|2186.3|2189.4|2187.4|2188.1|2185.7|251
1653389100000|2022-05-24 10:45:00|2188.2|2186.2|2189.6|2187.6|2190.3|2187.9|2187.8|2185.3|232
1653389400000|2022-05-24 10:50:00|2189.8|2187.8|2190.4|2188.4|2190.6|2188.6|2189.4|2186.9|226
1653389700000|2022-05-24 10:55:00|2190.3|2188.3|2192.4|2190.4|2193.5|2191|2190.2|2188.2|267
1653390000000|2022-05-24 11:00:00|2192.5|2190.5|2193.2|2191.2|2197.1|2194.6|2192.5|2190.5|424
1653390300000|2022-05-24 11:05:00|2193.1|2191.1|2193.4|2191.4|2194.1|2191.7|2190.7|2188.7|314
1653390600000|2022-05-24 11:10:00|2193.3|2191.3|2196.1|2193.1|2196.2|2193.7|2192.6|2190.6|239
1653390900000|2022-05-24 11:15:00|2196|2193|2195.5|2192.5|2196.1|2193.7|2193.6|2191.4|301
1653391200000|2022-05-24 11:20:00|2195.3|2192.3|2194.1|2191.1|2195.7|2193.1|2193.7|2191|213
1653391500000|2022-05-24 11:25:00|2194|2191|2194.6|2192.6|2195.2|2192.8|2193.6|2190.9|200
1653391800000|2022-05-24 11:30:00|2194.5|2192.5|2195.6|2193.6|2197.2|2194.6|2194.5|2192.5|356
1653392100000|2022-05-24 11:35:00|2195.8|2193.8|2195.1|2193.1|2196.6|2194|2193.2|2190.7|368
1653392400000|2022-05-24 11:40:00|2195.2|2193.2|2196.9|2194.9|2197.4|2195|2195.1|2193|268
1653392700000|2022-05-24 11:45:00|2197|2195|2195.5|2193.5|2198.4|2195.8|2195|2192.6|346
1653393000000|2022-05-24 11:50:00|2195.3|2193.3|2193.6|2190.6|2196.7|2194.7|2192.6|2190.1|319
1653393300000|2022-05-24 11:55:00|2193.7|2190.7|2193|2190|2194.2|2191.8|2191.4|2188.8|309
1653393600000|2022-05-24 12:00:00|2192.9|2189.9|2195.2|2193.2|2196|2193.4|2191.1|2188.7|397
1653393900000|2022-05-24 12:05:00|2195.3|2193.3|2195.1|2192.1|2196|2193.4|2193.7|2191|377
1653394200000|2022-05-24 12:10:00|2195.2|2192.2|2195.9|2192.9|2197.1|2194.4|2194.3|2191.8|290
1653394500000|2022-05-24 12:15:00|2195.8|2192.8|2190.9|2187.9|2197.4|2194.8|2190|2187|511
1653394800000|2022-05-24 12:20:00|2191|2188|2190.3|2188.3|2194.4|2191.4|2188.9|2186|698
1653395100000|2022-05-24 12:25:00|2190.4|2188.4|2190|2188|2193.2|2190.5|2189.5|2187.3|537
1653395400000|2022-05-24 12:30:00|2190.2|2188.2|2185.5|2182.5|2191|2188.2|2184.9|2182.5|444
1653395700000|2022-05-24 12:35:00|2185.6|2182.6|2188.1|2186.1|2188.5|2186.2|2182|2179.6|546
1653396000000|2022-05-24 12:40:00|2188|2186|2185.7|2183.7|2188.5|2186.1|2184.6|2182.2|493
1653396300000|2022-05-24 12:45:00|2185.2|2183.2|2188.3|2186.3|2189|2186.4|2184.8|2182.1|407
1653396600000|2022-05-24 12:50:00|2188.5|2186.5|2190.8|2188.8|2191.2|2189.2|2188|2185.3|390
1653396900000|2022-05-24 12:55:00|2190.7|2188.7|2194.2|2192.2|2194.9|2192.9|2189.6|2187.6|436
1653397200000|2022-05-24 13:00:00|2194.1|2192.1|2198.1|2196.1|2202.2|2199.7|2194|2192|814
1653397500000|2022-05-24 13:05:00|2198|2196|2198.6|2196.6|2199.8|2197.6|2197.1|2194.8|474
1653397800000|2022-05-24 13:10:00|2198.5|2196.5|2197.3|2195.3|2205.4|2203.4|2197.3|2195.3|501
1653398100000|2022-05-24 13:15:00|2197.2|2195.2|2203.3|2201.3|2204.1|2201.8|2197.2|2195.2|602
1653398400000|2022-05-24 13:20:00|2203.2|2201.2|2201.2|2199.2|2204.5|2202.1|2201.2|2199.2|535
1653398700000|2022-05-24 13:25:00|2201.1|2199.1|2198.7|2196.7|2201.1|2199.1|2196.5|2194.5|514
1653399000000|2022-05-24 13:30:00|2198.9|2196.9|2199|2197|2201.2|2198.9|2196.9|2194.4|814
1653399300000|2022-05-24 13:35:00|2198.9|2196.9|2198.9|2196.9|2205.6|2203|2198|2195.4|825
1653399600000|2022-05-24 13:40:00|2198.8|2196.8|2202.9|2199.9|2203.4|2200.9|2198.8|2196.8|612
1653399900000|2022-05-24 13:45:00|2203.5|2200.5|2214.5|2212.5|2217.9|2215.5|2203.5|2200.5|1199
1653400200000|2022-05-24 13:50:00|2214.6|2212.6|2214.5|2212.5|2217.1|2214.9|2211.6|2209.5|906
1653400500000|2022-05-24 13:55:00|2214.6|2212.6|2217.4|2214.4|2217.7|2214.7|2211.7|2209.3|858
1653400800000|2022-05-24 14:00:00|2217.5|2214.5|2215.8|2212.8|2222.2|2219.2|2214.8|2212.2|1093
1653401100000|2022-05-24 14:05:00|2215.9|2212.9|2204.4|2202.4|2217.1|2214.1|2202.8|2200.5|1014
1653401400000|2022-05-24 14:10:00|2204.3|2202.3|2199.8|2196.8|2206|2203.2|2199.5|2196.5|981
1653401700000|2022-05-24 14:15:00|2199.7|2196.7|2198.6|2195.6|2200.6|2197.6|2194|2191.3|1135
1653402000000|2022-05-24 14:20:00|2198.5|2195.5|2202.5|2200.5|2203.5|2201.2|2197.6|2194.6|768
1653402300000|2022-05-24 14:25:00|2203|2200|2205.5|2202.5|2205.5|2202.6|2201|2198|808
1653402600000|2022-05-24 14:30:00|2205.4|2202.4|2203.9|2200.9|2206.2|2203.2|2203.8|2200.8|775
1653402900000|2022-05-24 14:35:00|2204.3|2201.3|2205.9|2203.9|2206.5|2204.1|2202.8|2199.8|608
1653403200000|2022-05-24 14:40:00|2206.4|2203.4|2206.5|2204.5|2207.4|2204.9|2203.3|2200.3|565
1653403500000|2022-05-24 14:45:00|2206.4|2204.4|2203.7|2200.7|2209.2|2206.4|2203.3|2200.3|693
1653403800000|2022-05-24 14:50:00|2203.8|2200.8|2206.6|2203.6|2206.9|2203.9|2203.5|2200.5|693
1653404100000|2022-05-24 14:55:00|2206.4|2203.4|2207.7|2204.7|2208.2|2205.4|2205.5|2203|532
1653404400000|2022-05-24 15:00:00|2207.6|2204.6|2210.5|2207.5|2210.7|2207.8|2207.4|2204.5|620
1653404700000|2022-05-24 15:05:00|2210.2|2207.2|2211|2208|2211.6|2209.1|2208.4|2205.9|600
1653405000000|2022-05-24 15:10:00|2211.1|2208.1|2209.1|2207.1|2211.2|2208.2|2208.3|2205.5|530
1653405300000|2022-05-24 15:15:00|2209|2207|2209.1|2207.1|2211.6|2209.2|2208.6|2206.6|587
1653405600000|2022-05-24 15:20:00|2209.2|2207.2|2212.6|2210.6|2212.7|2210.7|2206.6|2204.2|552
1653405900000|2022-05-24 15:25:00|2212.5|2210.5|2210.4|2208.4|2213.8|2211.6|2210.1|2207.9|552
1653406200000|2022-05-24 15:30:00|2210.5|2208.5|2209.9|2207.9|2211.7|2209.7|2208.9|2206.7|550
1653406500000|2022-05-24 15:35:00|2210|2208|2208.2|2206.2|2210.2|2208.2|2207.2|2205.2|467
1653406800000|2022-05-24 15:40:00|2208.3|2206.3|2209.8|2207.8|2210.6|2208.1|2207.7|2205.7|474
1653407100000|2022-05-24 15:45:00|2209.7|2207.7|2214.7|2212.7|2214.8|2212.8|2209.3|2207.3|420
1653407400000|2022-05-24 15:50:00|2214.8|2212.8|2215.3|2213.3|2215.8|2213.8|2212.4|2210.4|427
1653407700000|2022-05-24 15:55:00|2215.4|2213.4|2214.2|2212.2|2215.7|2213.4|2213.2|2211.2|424
1653408000000|2022-05-24 16:00:00|2214.1|2212.1|2213.1|2211.1|2215.6|2213.6|2212.6|2210.6|446
1653408300000|2022-05-24 16:05:00|2213|2211|2211.6|2209.6|2213.1|2211.1|2210.9|2208.5|430
1653408600000|2022-05-24 16:10:00|2211.5|2209.5|2212.9|2210.9|2213.7|2211.2|2210.4|2207.9|419
1653408900000|2022-05-24 16:15:00|2213|2211|2212.2|2210.2|2215.7|2213.2|2211.3|2208.9|474
1653409200000|2022-05-24 16:20:00|2212.1|2210.1|2210|2208|2212.4|2210.1|2208.7|2205.9|534
1653409500000|2022-05-24 16:25:00|2209.9|2207.9|2210.1|2208.1|2211.7|2209.4|2209.8|2207|532
1653409800000|2022-05-24 16:30:00|2210.3|2208.3|2210.7|2208.7|2211.1|2209|2208.1|2206|491
1653410100000|2022-05-24 16:35:00|2210.8|2208.8|2210.8|2208.8|2211.3|2209|2209.2|2206.8|399
1653410400000|2022-05-24 16:40:00|2210.9|2208.9|2211.3|2209.3|2212.8|2210.4|2210.6|2208.2|387
1653410700000|2022-05-24 16:45:00|2211|2209|2209.7|2207.7|2211.6|2209.1|2209.2|2207.1|320
1653411000000|2022-05-24 16:50:00|2209.8|2207.8|2209|2207|2210.4|2208|2208|2206|323
1653411300000|2022-05-24 16:55:00|2209.2|2207.2|2209.8|2207.8|2211.4|2209.4|2208.7|2206.7|409
1653411600000|2022-05-24 17:00:00|2209.7|2207.7|2205.6|2202.6|2209.8|2207.8|2205|2202.4|476
1653411900000|2022-05-24 17:05:00|2205.5|2202.5|2206.9|2204.9|2207.4|2205.3|2205.3|2202.4|327
1653412200000|2022-05-24 17:10:00|2206.8|2204.8|2206.6|2204.6|2207.9|2205.7|2206|2203.5|368
1653412500000|2022-05-24 17:15:00|2206.5|2204.5|2208.2|2205.2|2208.6|2206.6|2206.2|2203.9|389
1653412800000|2022-05-24 17:20:00|2208.3|2205.3|2207.5|2204.5|2208.6|2206.2|2205.4|2203|394
1653413100000|2022-05-24 17:25:00|2206.6|2204.6|2207.2|2205.2|2208|2205.7|2204.6|2202.3|445
1653413400000|2022-05-24 17:30:00|2207.1|2205.1|2206.6|2204.6|2208.2|2205.7|2206.1|2204|320
1653413700000|2022-05-24 17:35:00|2206.7|2204.7|2207.1|2205.1|2207.7|2205.2|2205.8|2203.4|338
1653414000000|2022-05-24 17:40:00|2207.2|2205.2|2206.3|2204.3|2208.6|2206.6|2206.2|2204.1|418
1653414300000|2022-05-24 17:45:00|2206.2|2204.2|2206.2|2204.2|2208.1|2205.7|2205.6|2203.1|395
1653414600000|2022-05-24 17:50:00|2206.3|2204.3|2206.4|2204.4|2207.2|2204.9|2205.3|2202.7|347
1653414900000|2022-05-24 17:55:00|2206.3|2204.3|2207.1|2205.1|2208.3|2205.8|2206|2203.8|334
1653415200000|2022-05-24 18:00:00|2207|2205|2208|2206|2208.9|2206.6|2206.9|2204.3|303
1653415500000|2022-05-24 18:05:00|2208.1|2206.1|2209.7|2207.7|2210.3|2208|2207.9|2205.9|274
1653415800000|2022-05-24 18:10:00|2209.9|2207.9|2210.4|2208.4|2212.1|2209.9|2209.7|2207|272
1653416100000|2022-05-24 18:15:00|2210.5|2208.5|2208.8|2206.8|2210.8|2208.8|2208.2|2205.8|269
1653416400000|2022-05-24 18:20:00|2208.7|2206.7|2209.8|2207.8|2210.2|2208.2|2207.2|2204.9|313
1653416700000|2022-05-24 18:25:00|2209.7|2207.7|2208.5|2206.5|2210.4|2208.4|2208.4|2206|342
1653417000000|2022-05-24 18:30:00|2208.6|2206.6|2210.6|2208.6|2210.8|2208.8|2208.4|2205.8|269
1653417300000|2022-05-24 18:35:00|2210.5|2208.5|2209.1|2207.1|2211.2|2209.1|2209|2206.9|299
1653417600000|2022-05-24 18:40:00|2208.8|2206.8|2207.2|2205.2|2209.2|2206.8|2207|2204.6|238
1653417900000|2022-05-24 18:45:00|2207.3|2205.3|2204.5|2202.5|2207.4|2205.4|2204.2|2201.6|266
1653418200000|2022-05-24 18:50:00|2204.2|2202.2|2201.9|2199.9|2204.2|2202.2|2201.6|2199.4|331
1653418500000|2022-05-24 18:55:00|2201.7|2199.7|2202|2200|2203.2|2200.6|2200.7|2198.2|353
1653418800000|2022-05-24 19:00:00|2202.2|2199.2|2204.9|2201.9|2205.3|2202.5|2201.4|2199.2|375
1653419100000|2022-05-24 19:05:00|2204.5|2201.5|2207.5|2204.5|2207.6|2205|2203.7|2201.1|343
1653419400000|2022-05-24 19:10:00|2207.1|2204.1|2208|2205|2208.3|2206|2206.3|2203.7|325
1653419700000|2022-05-24 19:15:00|2207.9|2204.9|2206.9|2203.9|2208|2205.5|2206.1|2203.5|259
1653420000000|2022-05-24 19:20:00|2206.8|2203.8|2208.7|2206.7|2209.2|2206.8|2205.9|2203.4|357
1653420300000|2022-05-24 19:25:00|2208.5|2206.5|2208.9|2205.9|2209.7|2207.1|2208|2205.6|281
1653420600000|2022-05-24 19:30:00|2208.5|2206.5|2209|2207|2209.7|2207.2|2207.9|2205.9|238
1653420900000|2022-05-24 19:35:00|2209.1|2207.1|2210.7|2208.7|2211.3|2209.3|2209.1|2206.6|257
1653421200000|2022-05-24 19:40:00|2210.8|2208.8|2211.2|2208.2|2212.3|2210.3|2210.3|2208.1|244
1653421500000|2022-05-24 19:45:00|2210.7|2208.7|2211.7|2209.7|2213.1|2210.7|2210.6|2208|416
1653421800000|2022-05-24 19:50:00|2211.6|2209.6|2211.2|2209.2|2212.2|2210.2|2210.7|2208.3|261
1653422100000|2022-05-24 19:55:00|2211.1|2209.1|2212.1|2209.1|2212.2|2209.8|2210.7|2208.4|265
1653422400000|2022-05-24 20:00:00|2211.8|2208.8|2211|2209|2212.1|2209.5|2210.8|2207.8|219
1653422700000|2022-05-24 20:05:00|2210.9|2208.9|2210.3|2208.3|2211.8|2209.5|2210.2|2207.8|97
1653423000000|2022-05-24 20:10:00|2210.4|2208.4|2210.4|2208.4|2211.2|2208.8|2210.1|2207.7|123
1653423300000|2022-05-24 20:15:00|2210.3|2208.3|2211.2|2208.2|2211.2|2208.7|2210.2|2207.8|121
1653423600000|2022-05-24 20:20:00|2211.1|2208.1|2212.3|2209.3|2212.5|2209.8|2210.4|2207.7|166
1653423900000|2022-05-24 20:25:00|2212.2|2209.2|2212.3|2210.3|2213.7|2211|2211.5|2209|110
1653424200000|2022-05-24 20:30:00|2212.5|2209.5|2213|2210|2213.1|2210.6|2212.2|2209.5|113
1653424500000|2022-05-24 20:35:00|2213.1|2210.1|2211.5|2209.5|2213.2|2210.4|2211.4|2208.7|106
1653424800000|2022-05-24 20:40:00|2211.6|2209.6|2212|2209|2212.4|2209.7|2211.3|2208.4|123
1653425100000|2022-05-24 20:45:00|2211.9|2208.9|2211.9|2208.9|2212.7|2209.8|2211.6|2208.6|157
1653425400000|2022-05-24 20:50:00|2212.4|2209.4|2212.1|2209.1|2212.5|2209.5|2211.8|2208.8|98
1653425700000|2022-05-24 20:55:00|2212|2209|2212.8|2209.8|2214.2|2210.6|2211.8|2208.5|213
1653429600000|2022-05-24 22:00:00|2216.5|2207.5|2211.8|2208.8|2216.6|2209.5|2211.1|2206|222
1653429900000|2022-05-24 22:05:00|2211.7|2208.7|2214.6|2206.4|2214.8|2210.1|2211|2205.1|234
1653430200000|2022-05-24 22:10:00|2212.3|2209.3|2211.7|2208.7|2214.3|2209.7|2211.2|2205.2|188
1653430500000|2022-05-24 22:15:00|2211.8|2208.8|2211.8|2208.8|2213.8|2209.6|2210.9|2207.5|120
1653430800000|2022-05-24 22:20:00|2211.3|2209.3|2211.7|2208.7|2214.1|2209.6|2210.9|2207.1|105
1653431100000|2022-05-24 22:25:00|2211.3|2208.3|2212.6|2209.6|2213.5|2210.5|2210.5|2206.6|180
1653431400000|2022-05-24 22:30:00|2212.7|2209.7|2213.1|2210.1|2213.6|2210.6|2211.4|2209|107
1653431700000|2022-05-24 22:35:00|2213|2210|2212.3|2209.3|2213.1|2210.1|2211.7|2209|116
1653432000000|2022-05-24 22:40:00|2212.5|2209.5|2212.6|2209.6|2212.9|2210|2211.9|2209.2|114
1653432300000|2022-05-24 22:45:00|2212.5|2209.5|2212.6|2209.6|2213.1|2210.4|2211.5|2208.8|96
1653432600000|2022-05-24 22:50:00|2212.5|2209.5|2212.9|2209.9|2213.1|2210.4|2212.1|2209.5|62
1653432900000|2022-05-24 22:55:00|2212.6|2209.6|2212.5|2209.5|2213.1|2210.3|2211.9|2209.3|133
1653433200000|2022-05-24 23:00:00|2212.4|2209.4|2212.9|2209.9|2213.1|2210.5|2211.4|2208.7|110
1653433500000|2022-05-24 23:05:00|2212.6|2209.6|2213.1|2210.1|2213.4|2210.8|2211.9|2209.5|115
1653433800000|2022-05-24 23:10:00|2213|2210|2213.9|2210.9|2214.1|2211.3|2212.5|2210|133
1653434100000|2022-05-24 23:15:00|2213.8|2210.8|2214.1|2211.1|2214.4|2211.9|2213.5|2210.7|104
1653434400000|2022-05-24 23:20:00|2214|2211|2214.5|2211.5|2214.6|2212|2213.4|2210.8|104
1653434700000|2022-05-24 23:25:00|2214.4|2211.4|2214.9|2211.9|2215.2|2212.4|2213.9|2211.3|130
1653435000000|2022-05-24 23:30:00|2214.8|2211.8|2214.7|2211.7|2215.4|2212.6|2213.7|2211.4|101
1653435300000|2022-05-24 23:35:00|2214.1|2212.1|2213.8|2210.8|2214.8|2212.4|2213.8|2210.8|113
1653435600000|2022-05-24 23:40:00|2213.9|2210.9|2213.7|2210.7|2214.4|2211.5|2213.4|2210.5|145
1653435900000|2022-05-24 23:45:00|2213.6|2210.6|2214.9|2211.9|2215.4|2212.5|2213.5|2210.6|146
1653436200000|2022-05-24 23:50:00|2215.3|2212.3|2215|2212|2215.8|2212.8|2214.5|2211.7|201
1653436500000|2022-05-24 23:55:00|2214.9|2211.9|2214.7|2211.7|2215.4|2212.9|2213.9|2211|153
1653436800000|2022-05-25 00:00:00|2214.6|2211.6|2213.1|2211.1|2216.5|2213.5|2212.9|2210.5|277
1653437100000|2022-05-25 00:05:00|2213.2|2211.2|2213.7|2210.7|2214.2|2211.3|2212.5|2209.8|214
1653437400000|2022-05-25 00:10:00|2213.4|2210.4|2211|2209|2213.8|2210.8|2210.4|2207.8|284
1653437700000|2022-05-25 00:15:00|2210.9|2208.9|2211.9|2208.9|2212.5|2209.5|2210.6|2207.9|283
1653438000000|2022-05-25 00:20:00|2211.8|2208.8|2210.8|2207.8|2212.1|2209.4|2210.8|2207.8|189
1653438300000|2022-05-25 00:25:00|2210.9|2207.9|2210.4|2207.4|2211.6|2208.6|2210|2207|186
1653438600000|2022-05-25 00:30:00|2210.5|2207.5|2211|2208|2212|2209.2|2210|2207|263
1653438900000|2022-05-25 00:35:00|2211.1|2208.1|2210.1|2207.1|2211.4|2208.9|2209.3|2206.3|152
1653439200000|2022-05-25 00:40:00|2209.9|2206.9|2209.8|2206.8|2210.1|2207.1|2208.7|2205.7|168
1653439500000|2022-05-25 00:45:00|2209.7|2206.7|2209.7|2206.7|2210.5|2207.7|2209.5|2206.5|237
1653439800000|2022-05-25 00:50:00|2209.9|2206.9|2209.2|2206.2|2210.5|2207.5|2208.2|2205.2|341
1653440100000|2022-05-25 00:55:00|2209.3|2206.3|2209.6|2206.6|2210.5|2207.5|2209|2206|264
1653440400000|2022-05-25 01:00:00|2209.7|2206.7|2209.7|2206.7|2210.8|2207.9|2208.9|2205.9|466
1653440700000|2022-05-25 01:05:00|2209.8|2206.8|2206.7|2203.7|2210.2|2207.2|2205.8|2202.8|438
1653441000000|2022-05-25 01:10:00|2206.8|2203.8|2207.3|2204.3|2208.2|2205.2|2205.9|2202.9|378
1653441300000|2022-05-25 01:15:00|2207.2|2204.2|2209.4|2206.4|2209.8|2206.8|2207.2|2204.2|456
1653441600000|2022-05-25 01:20:00|2209|2206|2209.2|2206.2|2209.6|2206.6|2207.6|2204.6|303
1653441900000|2022-05-25 01:25:00|2209|2206|2208.4|2205.4|2209.4|2206.4|2207.8|2204.8|348
1653442200000|2022-05-25 01:30:00|2208.5|2205.5|2210.3|2207.3|2210.4|2207.4|2208.2|2205.2|391
1653442500000|2022-05-25 01:35:00|2210.1|2207.1|2210.2|2207.2|2210.5|2207.5|2209.1|2206.1|307
1653442800000|2022-05-25 01:40:00|2210.3|2207.3|2209.2|2206.2|2210.3|2207.3|2208.5|2205.5|255
1653443100000|2022-05-25 01:45:00|2209.1|2206.1|2210|2207|2210.7|2207.7|2208.8|2205.8|287
1653443400000|2022-05-25 01:50:00|2210.1|2207.1|2208.2|2205.2|2210.2|2207.2|2207.9|2204.9|265
1653443700000|2022-05-25 01:55:00|2208|2205|2207.2|2204.2|2208.5|2205.5|2206.5|2203.5|449
1653444000000|2022-05-25 02:00:00|2207.1|2204.1|2209.8|2206.8|2211.1|2208.1|2207.1|2204.1|859
1653444300000|2022-05-25 02:05:00|2209.3|2206.3|2209.3|2206.3|2210.5|2207.5|2208.7|2205.7|610
1653444600000|2022-05-25 02:10:00|2209.6|2206.6|2208.7|2205.7|2209.6|2206.6|2208.2|2205.2|299
1653444900000|2022-05-25 02:15:00|2208.8|2205.8|2208.8|2205.8|2209.4|2206.4|2207.6|2204.6|232
1653445200000|2022-05-25 02:20:00|2208.7|2205.7|2206.4|2203.4|2209.1|2206.1|2206.1|2203.1|297
1653445500000|2022-05-25 02:25:00|2206.2|2203.2|2207.1|2204.1|2207.9|2204.9|2206|2203|307
1653445800000|2022-05-25 02:30:00|2207|2204|2203.3|2200.3|2207.2|2204.4|2202.1|2199.1|415
1653446100000|2022-05-25 02:35:00|2203.2|2200.2|2202.5|2199.5|2203.6|2201.1|2202|2199.3|338
1653446400000|2022-05-25 02:40:00|2202.4|2199.4|2202.1|2199.1|2203.2|2200.2|2201.2|2198.2|277
1653446700000|2022-05-25 02:45:00|2202|2199|2200|2197|2202.3|2199.3|2199.9|2196.9|362
1653447000000|2022-05-25 02:50:00|2199.9|2196.9|2199.7|2196.7|2201.2|2198.2|2198.8|2195.8|360
1653447300000|2022-05-25 02:55:00|2199.5|2196.5|2202.2|2199.2|2202.8|2199.8|2198.9|2195.9|330
1653447600000|2022-05-25 03:00:00|2202.1|2199.1|2201.5|2198.5|2203.1|2200.1|2200.6|2197.8|401
1653447900000|2022-05-25 03:05:00|2201.7|2198.7|2200.9|2197.9|2202.1|2199.1|2200.1|2197.1|350
1653448200000|2022-05-25 03:10:00|2200.8|2197.8|2203.2|2200.2|2203.4|2200.4|2200.7|2197.7|281
1653448500000|2022-05-25 03:15:00|2203.1|2200.1|2202.5|2199.5|2203.5|2200.7|2202.1|2199.3|201
1653448800000|2022-05-25 03:20:00|2202.6|2199.6|2202.9|2199.9|2203.1|2200.4|2201.3|2198.6|212
1653449100000|2022-05-25 03:25:00|2203.1|2200.1|2204.7|2201.7|2204.7|2201.8|2202.3|2199.7|226
1653449400000|2022-05-25 03:30:00|2204.6|2201.6|2205.8|2203.8|2206.4|2203.9|2204|2201.5|206
1653449700000|2022-05-25 03:35:00|2205.6|2203.6|2205.9|2203.9|2207.4|2204.6|2205.4|2202.9|194
1653450000000|2022-05-25 03:40:00|2205.8|2203.8|2206.1|2203.1|2206.5|2203.8|2205.3|2202.8|208
1653450300000|2022-05-25 03:45:00|2206.2|2203.2|2206.5|2203.5|2206.7|2204|2205.5|2203|142
1653450600000|2022-05-25 03:50:00|2206.4|2203.4|2207.3|2204.3|2207.6|2204.9|2205.8|2203.3|128
1653450900000|2022-05-25 03:55:00|2207.4|2204.4|2207.6|2205.6|2208.4|2206|2206.5|2204|147
1653451200000|2022-05-25 04:00:00|2208.1|2205.1|2208.2|2205.2|2208.9|2206.2|2207.1|2204.6|177
1653451500000|2022-05-25 04:05:00|2208.3|2205.3|2208.2|2205.2|2208.6|2206.1|2207.5|2204.9|122
1653451800000|2022-05-25 04:10:00|2208.3|2205.3|2207.6|2204.6|2208.5|2205.6|2206.7|2204.1|107
1653452100000|2022-05-25 04:15:00|2207.5|2204.5|2206.2|2203.2|2207.7|2205.1|2205.9|2203|153
1653452400000|2022-05-25 04:20:00|2206.3|2203.3|2207.2|2204.2|2207.6|2205.2|2206.2|2203.2|137
1653452700000|2022-05-25 04:25:00|2207.3|2204.3|2208|2205|2208.5|2206|2206.6|2204.2|132
1653453000000|2022-05-25 04:30:00|2207.9|2204.9|2208.4|2205.4|2208.7|2206.2|2207.3|2204.9|131
1653453300000|2022-05-25 04:35:00|2208.2|2205.2|2208.1|2206.1|2208.6|2206.2|2207.1|2205|107
1653453600000|2022-05-25 04:40:00|2208|2206|2207.7|2205.7|2208.6|2206.1|2207.1|2204.8|132
1653453900000|2022-05-25 04:45:00|2207.6|2205.6|2208.1|2205.1|2208.8|2206.4|2207.3|2204.6|149
1653454200000|2022-05-25 04:50:00|2207.6|2205.6|2207.9|2204.9|2208.4|2205.8|2206.6|2204.6|112
1653454500000|2022-05-25 04:55:00|2208|2205|2207.7|2204.7|2208|2205.6|2206.4|2203.9|166
1653454800000|2022-05-25 05:00:00|2207.3|2204.3|2206.9|2203.9|2208.6|2205.6|2206.6|2203.6|222
1653455100000|2022-05-25 05:05:00|2206.8|2203.8|2205.3|2202.3|2206.9|2203.9|2205|2202|159
1653455400000|2022-05-25 05:10:00|2205.4|2202.4|2205|2202|2206|2203.4|2204.5|2201.8|180
1653455700000|2022-05-25 05:15:00|2205.2|2202.2|2206.1|2203.1|2206.3|2204.3|2204.2|2201.5|203
1653456000000|2022-05-25 05:20:00|2206.3|2203.3|2204.4|2202.4|2206.4|2203.8|2204.3|2201.8|192
1653456300000|2022-05-25 05:25:00|2204.3|2202.3|2204.4|2201.4|2205.2|2202.8|2203.4|2201.1|214
1653456600000|2022-05-25 05:30:00|2204.3|2201.3|2206.2|2203.2|2206.5|2203.5|2202.6|2199.9|291
1653456900000|2022-05-25 05:35:00|2206|2203|2202.2|2199.2|2206.2|2203.7|2201.6|2199.1|252
1653457200000|2022-05-25 05:40:00|2202.5|2199.5|2201|2198|2202.5|2200.1|2200.2|2197.6|273
1653457500000|2022-05-25 05:45:00|2200.9|2197.9|2202.3|2199.3|2202.8|2200.1|2200.2|2197.6|242
1653457800000|2022-05-25 05:50:00|2202.4|2199.4|2202.8|2199.8|2203.3|2200.8|2201.6|2199|217
1653458100000|2022-05-25 05:55:00|2202.9|2199.9|2203.2|2200.2|2203.6|2201.2|2202|2199.6|170
1653458400000|2022-05-25 06:00:00|2203.3|2200.3|2202|2199|2203.8|2200.8|2200.8|2198.3|314
1653458700000|2022-05-25 06:05:00|2202.1|2199.1|2198.7|2196.7|2203|2200|2198|2195|357
1653459000000|2022-05-25 06:10:00|2198.6|2196.6|2198|2195|2200.1|2197.6|2197.2|2194.8|328
1653459300000|2022-05-25 06:15:00|2197.9|2194.9|2196.5|2194.5|2198.5|2196.3|2195.8|2193.8|313
1653459600000|2022-05-25 06:20:00|2196.4|2194.4|2196.5|2194.5|2197.9|2195.9|2195.9|2193.8|269
1653459900000|2022-05-25 06:25:00|2196.6|2194.6|2196|2194|2197.6|2195.1|2195.7|2193.5|266
1653460200000|2022-05-25 06:30:00|2196.1|2194.1|2198|2196|2198|2196|2195.2|2192.9|278
1653460500000|2022-05-25 06:35:00|2197.9|2195.9|2201.4|2198.4|2201.9|2199.5|2197.4|2195.1|327
1653460800000|2022-05-25 06:40:00|2201.3|2198.3|2201|2199|2201.8|2199.3|2199.8|2197.2|260
1653461100000|2022-05-25 06:45:00|2201.1|2199.1|2202.5|2200.5|2202.6|2200.6|2200.6|2198.2|242
1653461400000|2022-05-25 06:50:00|2202.4|2200.4|2202.9|2200.9|2203.1|2201|2201.5|2199|299
1653461700000|2022-05-25 06:55:00|2202.8|2200.8|2201.1|2199.1|2203|2201|2200.6|2198|323
1653462000000|2022-05-25 07:00:00|2201.2|2199.2|2199.7|2196.7|2201.2|2199.2|2198.3|2195.9|412
1653462300000|2022-05-25 07:05:00|2199.6|2196.6|2200.7|2198.7|2201.5|2199.1|2198.1|2195.7|318
1653462600000|2022-05-25 07:10:00|2200.8|2198.8|2201.3|2198.3|2201.7|2199.2|2199.9|2197.5|330
1653462900000|2022-05-25 07:15:00|2201.4|2198.4|2200|2198|2201.5|2199.2|2198.3|2196.2|351
1653463200000|2022-05-25 07:20:00|2199.7|2197.7|2199.1|2197.1|2200.7|2198.3|2198.2|2195.9|354
1653463500000|2022-05-25 07:25:00|2199|2197|2198.1|2196.1|2199.7|2197.5|2197.3|2195.2|329
1653463800000|2022-05-25 07:30:00|2198|2196|2197.4|2195.4|2198.9|2196.8|2197.1|2194.8|297
1653464100000|2022-05-25 07:35:00|2197.5|2195.5|2196.3|2194.3|2198|2195.5|2195|2192.5|383
1653464400000|2022-05-25 07:40:00|2196.2|2194.2|2197|2194|2197.4|2194.9|2195.8|2193.3|280
1653464700000|2022-05-25 07:45:00|2196.5|2194.5|2196|2194|2197|2194.7|2195.7|2193.5|230
1653465000000|2022-05-25 07:50:00|2196.1|2194.1|2193.1|2191.1|2196.7|2194.4|2193|2190.7|336
1653465300000|2022-05-25 07:55:00|2193.2|2191.2|2194.8|2191.8|2194.9|2191.9|2191.5|2189.1|339
1653465600000|2022-05-25 08:00:00|2194.9|2191.9|2191.5|2189.5|2196.8|2194.4|2191.3|2189.3|372
1653465900000|2022-05-25 08:05:00|2191.6|2189.6|2192.6|2190.6|2193.7|2191.1|2191.2|2189.2|329
1653466200000|2022-05-25 08:10:00|2192.5|2190.5|2192.5|2190.5|2193.2|2191|2192|2189.5|274
1653466500000|2022-05-25 08:15:00|2192.4|2190.4|2195.3|2193.3|2196.4|2193.9|2192.4|2189.9|390
1653466800000|2022-05-25 08:20:00|2195.2|2193.2|2193.5|2191.5|2195.6|2193.6|2193.5|2191.5|303
1653467100000|2022-05-25 08:25:00|2193.6|2191.6|2188.5|2186.5|2193.6|2191.6|2187.9|2185.9|475
1653467400000|2022-05-25 08:30:00|2188.6|2186.6|2191.6|2189.6|2191.8|2189.7|2188.5|2186.5|376
1653467700000|2022-05-25 08:35:00|2191.4|2189.4|2190.9|2188.9|2192|2189.9|2188.6|2186.6|387
1653468000000|2022-05-25 08:40:00|2191.1|2189.1|2190.7|2188.7|2192.4|2190|2190.5|2188.5|285
1653468300000|2022-05-25 08:45:00|2190.8|2188.8|2188.6|2186.6|2191.9|2189.3|2188.4|2186.1|415
1653468600000|2022-05-25 08:50:00|2188.5|2186.5|2189.7|2186.7|2190.3|2187.9|2187.9|2185.6|422
1653468900000|2022-05-25 08:55:00|2189.6|2186.6|2188.6|2185.6|2189.9|2187.4|2187.4|2185.2|395
1653469200000|2022-05-25 09:00:00|2188.7|2185.7|2189.6|2186.6|2189.9|2187.3|2188.1|2185.5|401
1653469500000|2022-05-25 09:05:00|2189.5|2186.5|2190.9|2187.9|2191.2|2188.6|2188|2185.5|332
1653469800000|2022-05-25 09:10:00|2190.8|2187.8|2189.4|2187.4|2191.2|2188.6|2188.2|2185.5|344
1653470100000|2022-05-25 09:15:00|2189.3|2187.3|2190.5|2188.5|2190.5|2188.5|2188.7|2186.7|215
1653470400000|2022-05-25 09:20:00|2190.6|2188.6|2189.8|2187.8|2191.1|2189.1|2189.7|2187.7|218
1653470700000|2022-05-25 09:25:00|2189.9|2187.9|2192.2|2190.2|2192.2|2190.2|2189.6|2187.6|215
1653471000000|2022-05-25 09:30:00|2192.1|2190.1|2193.7|2191.7|2194.1|2192|2192.1|2190.1|298
1653471300000|2022-05-25 09:35:00|2193.4|2191.4|2191.6|2189.6|2194.4|2191.9|2191.3|2189.3|253
1653471600000|2022-05-25 09:40:00|2192.3|2189.3|2190.3|2188.3|2192.4|2189.9|2189.9|2187.7|295
1653471900000|2022-05-25 09:45:00|2190.4|2188.4|2191.9|2189.9|2192.6|2190.2|2190.3|2188.3|198
1653472200000|2022-05-25 09:50:00|2192|2190|2190.3|2188.3|2192.7|2190.3|2190.3|2187.9|289
1653472500000|2022-05-25 09:55:00|2190.4|2188.4|2188.2|2186.2|2191.3|2189|2187.8|2185.5|352
1653472800000|2022-05-25 10:00:00|2188|2186|2187.3|2185.3|2188.8|2186.8|2187.1|2185.1|261
1653473100000|2022-05-25 10:05:00|2187.2|2185.2|2186.5|2184.5|2188.1|2185.7|2186.4|2184.1|229
1653473400000|2022-05-25 10:10:00|2186.6|2184.6|2185.3|2183.3|2186.7|2184.6|2185.2|2182.8|281
1653473700000|2022-05-25 10:15:00|2185.4|2183.4|2186.2|2184.2|2186.5|2184.5|2184.6|2182.6|268
1653474000000|2022-05-25 10:20:00|2186.1|2184.1|2186.5|2184.5|2186.9|2184.9|2186.1|2184.1|187
1653474300000|2022-05-25 10:25:00|2186.4|2184.4|2185.5|2183.5|2186.5|2184.5|2184.5|2182.5|220
1653474600000|2022-05-25 10:30:00|2185.3|2183.3|2185.1|2183.1|2186|2183.6|2184.4|2181.9|269
1653474900000|2022-05-25 10:35:00|2185.6|2182.6|2186.9|2183.9|2187.5|2184.8|2185.1|2182.5|359
1653475200000|2022-05-25 10:40:00|2186.8|2183.8|2184.5|2181.5|2186.8|2184.3|2183.9|2181.4|277
1653475500000|2022-05-25 10:45:00|2184.4|2181.4|2181.4|2179.4|2184.5|2182.1|2180.5|2178.4|295
1653475800000|2022-05-25 10:50:00|2181|2179|2179.3|2177.3|2181.4|2179.2|2178.4|2176|399
1653476100000|2022-05-25 10:55:00|2179.4|2177.4|2179.6|2176.6|2181.8|2179.2|2178.4|2175.8|399
1653476400000|2022-05-25 11:00:00|2179.5|2176.5|2182.5|2180.5|2184.1|2181.8|2179.3|2176.3|515
1653476700000|2022-05-25 11:05:00|2182.4|2180.4|2183|2180|2183.2|2180.9|2180.5|2178|382
1653477000000|2022-05-25 11:10:00|2183.2|2180.2|2185.1|2182.1|2186.1|2183.7|2182.7|2179.7|359
1653477300000|2022-05-25 11:15:00|2185|2182|2184.1|2181.1|2186.7|2184.2|2183.3|2180.8|342
1653477600000|2022-05-25 11:20:00|2184|2181|2179.4|2177.4|2184.2|2181.2|2179.2|2177.2|334
1653477900000|2022-05-25 11:25:00|2179.5|2177.5|2176.5|2173.5|2180|2177.5|2176.2|2173.2|479
1653478200000|2022-05-25 11:30:00|2176.4|2174.4|2178.7|2175.7|2182.4|2179.4|2176.3|2173.8|554
1653478500000|2022-05-25 11:35:00|2178.8|2175.8|2177.3|2174.3|2178.8|2175.8|2175.6|2172.6|411
1653478800000|2022-05-25 11:40:00|2177.2|2174.2|2179.7|2177.7|2180.4|2177.9|2176.9|2173.9|307
1653479100000|2022-05-25 11:45:00|2180.1|2177.1|2182|2179|2182|2179.5|2178.2|2175.7|361
1653479400000|2022-05-25 11:50:00|2181.9|2178.9|2179.4|2176.4|2182|2179.4|2177.4|2175.1|302
1653479700000|2022-05-25 11:55:00|2179.3|2176.3|2180.9|2177.9|2181.6|2178.6|2178.7|2176.2|299
1653480000000|2022-05-25 12:00:00|2181|2178|2179.2|2176.2|2183.3|2180.8|2178.6|2175.6|368
1653480300000|2022-05-25 12:05:00|2179|2176|2180.8|2177.8|2181.9|2178.9|2179|2176|348
1653480600000|2022-05-25 12:10:00|2180.9|2177.9|2178|2175|2180.9|2177.9|2175.5|2172.7|413
1653480900000|2022-05-25 12:15:00|2177.9|2174.9|2178.4|2175.4|2179.1|2176.1|2175.5|2172.6|388
1653481200000|2022-05-25 12:20:00|2178.6|2175.6|2184.1|2181.1|2185|2182|2178.5|2175.5|575
1653481500000|2022-05-25 12:25:00|2184.2|2181.2|2180.3|2177.3|2184.2|2181.2|2179.1|2176.5|373
1653481800000|2022-05-25 12:30:00|2180.4|2177.4|2184.6|2182.6|2186.1|2183.4|2180.4|2177.4|646
1653482100000|2022-05-25 12:35:00|2184.7|2182.7|2187.1|2184.1|2187.1|2184.7|2183.6|2181|389
1653482400000|2022-05-25 12:40:00|2187|2184|2184.2|2182.2|2188.1|2185.5|2184.1|2181.5|413
1653482700000|2022-05-25 12:45:00|2184.9|2181.9|2182.4|2180.4|2185.9|2182.9|2181.3|2178.7|539
1653483000000|2022-05-25 12:50:00|2182.3|2180.3|2186.7|2183.7|2187|2184.5|2182.3|2180.1|479
1653483300000|2022-05-25 12:55:00|2186.8|2183.8|2189.4|2186.4|2189.9|2186.9|2185.5|2183.1|420
1653483600000|2022-05-25 13:00:00|2189.6|2186.6|2181.6|2178.6|2189.6|2186.6|2176.3|2173.3|872
1653483900000|2022-05-25 13:05:00|2181.5|2178.5|2185.5|2182.5|2187.3|2184.3|2179.7|2176.7|717
1653484200000|2022-05-25 13:10:00|2185.4|2182.4|2185.4|2182.4|2186.5|2183.5|2183.7|2180.7|712
1653484500000|2022-05-25 13:15:00|2185.2|2182.2|2187.1|2184.1|2187.9|2184.9|2183.8|2180.8|576
1653484800000|2022-05-25 13:20:00|2187.2|2184.2|2187.8|2184.8|2188.7|2186.2|2186.4|2184|500
1653485100000|2022-05-25 13:25:00|2187.9|2184.9|2189.8|2186.8|2190.3|2187.4|2186.9|2184.2|416
1653485400000|2022-05-25 13:30:00|2189.9|2186.9|2193.2|2191.2|2193.7|2191.3|2188.3|2186.3|982
1653485700000|2022-05-25 13:35:00|2193.1|2191.1|2188.3|2185.3|2196.2|2193.8|2188.3|2185.3|858
1653486000000|2022-05-25 13:40:00|2188|2185|2186.5|2184.5|2189.3|2186.8|2184.4|2181.8|769
1653486300000|2022-05-25 13:45:00|2186.6|2184.6|2188.2|2185.2|2190.8|2187.8|2186.3|2183.5|660
1653486600000|2022-05-25 13:50:00|2188.3|2185.3|2188.3|2186.3|2190.5|2187.7|2187.5|2185.1|573
1653486900000|2022-05-25 13:55:00|2188.4|2186.4|2185.2|2183.2|2188.8|2186.4|2183.9|2181.6|699
1653487200000|2022-05-25 14:00:00|2185.3|2183.3|2192.6|2190.6|2193|2191|2182|2179.7|727
1653487500000|2022-05-25 14:05:00|2192.5|2190.5|2191.3|2189.3|2196.8|2194.2|2189.8|2187.6|752
1653487800000|2022-05-25 14:10:00|2191.2|2189.2|2197|2194|2199.1|2196.8|2190.7|2188.2|739
1653488100000|2022-05-25 14:15:00|2197.1|2194.1|2196.2|2193.2|2198|2195.9|2195.3|2192.5|629
1653488400000|2022-05-25 14:20:00|2196.4|2193.4|2194|2191|2197.4|2194.4|2193.1|2190.8|640
1653488700000|2022-05-25 14:25:00|2194.5|2191.5|2193|2190|2195.5|2192.6|2192|2189.3|581
1653489000000|2022-05-25 14:30:00|2192.7|2189.7|2193.8|2190.8|2196|2193.2|2192|2189|574
1653489300000|2022-05-25 14:35:00|2193.9|2190.9|2195.8|2192.8|2197.7|2195.2|2193.6|2190.7|638
1653489600000|2022-05-25 14:40:00|2195.7|2192.7|2194.7|2191.7|2196.2|2193.2|2193.1|2190.3|435
1653489900000|2022-05-25 14:45:00|2195.1|2192.1|2194.6|2191.6|2196|2193.2|2193.2|2190.5|432
1653490200000|2022-05-25 14:50:00|2194.5|2191.5|2194.3|2192.3|2195.2|2192.7|2192|2189.1|386
1653490500000|2022-05-25 14:55:00|2194.4|2192.4|2194.9|2191.9|2196.2|2194.2|2193.4|2191|542
1653490800000|2022-05-25 15:00:00|2195|2192|2192.6|2190.6|2195.1|2192.5|2192.2|2189.5|459
1653491100000|2022-05-25 15:05:00|2192.5|2190.5|2191.7|2189.7|2193.5|2191.2|2190.6|2188|495
1653491400000|2022-05-25 15:10:00|2191.8|2189.8|2191.3|2189.3|2193.4|2191.4|2190.3|2187.9|395
1653491700000|2022-05-25 15:15:00|2191.4|2189.4|2192.7|2190.7|2192.9|2190.8|2190.8|2188.6|416
1653492000000|2022-05-25 15:20:00|2192.8|2190.8|2192.1|2189.1|2193.9|2191.5|2191.1|2188.1|412
1653492300000|2022-05-25 15:25:00|2192|2189|2191.7|2189.7|2192.7|2189.8|2189.6|2187.6|349
1653492600000|2022-05-25 15:30:00|2191.6|2189.6|2189.7|2187.7|2191.9|2189.6|2189.4|2187|330
1653492900000|2022-05-25 15:35:00|2189.6|2187.6|2188.7|2186.7|2190.3|2188.3|2187.6|2185.6|315
1653493200000|2022-05-25 15:40:00|2188.6|2186.6|2188.3|2186.3|2189.4|2187.4|2187.2|2185.2|407
1653493500000|2022-05-25 15:45:00|2188.2|2186.2|2189.1|2187.1|2189.8|2187.8|2188.1|2185.7|383
1653493800000|2022-05-25 15:50:00|2189.3|2187.3|2187.1|2185.1|2189.3|2187.3|2181.6|2178.6|657
1653494100000|2022-05-25 15:55:00|2187.2|2185.2|2188.3|2186.3|2189.5|2187.5|2186.9|2184.9|272
1653494400000|2022-05-25 16:00:00|2188.4|2186.4|2190.4|2188.4|2190.9|2188.9|2187.9|2185.8|334
1653494700000|2022-05-25 16:05:00|2190.5|2188.5|2188.7|2186.7|2190.6|2188.5|2188.3|2186.3|254
1653495000000|2022-05-25 16:10:00|2188.6|2186.6|2189.2|2187.2|2190.9|2188.9|2188.2|2186.2|322
1653495300000|2022-05-25 16:15:00|2189.3|2187.3|2188.8|2186.8|2189.5|2187.5|2187.3|2185.3|376
1653495600000|2022-05-25 16:20:00|2188.6|2186.6|2188.9|2186.9|2190.3|2188|2188.6|2186|335
1653495900000|2022-05-25 16:25:00|2189|2187|2189.4|2187.4|2189.8|2187.8|2187.7|2185.7|279
1653496200000|2022-05-25 16:30:00|2189.3|2187.3|2187.9|2185.9|2190.9|2188.5|2187.9|2185.6|316
1653496500000|2022-05-25 16:35:00|2188|2186|2183.7|2181.7|2188.9|2186.3|2183.5|2181.1|370
1653496800000|2022-05-25 16:40:00|2183.6|2181.6|2183|2181|2184.1|2182.1|2182.4|2180|303
1653497100000|2022-05-25 16:45:00|2183.1|2181.1|2185.6|2183.6|2186.3|2184.3|2183.1|2181.1|328
1653497400000|2022-05-25 16:50:00|2185.7|2183.7|2184.3|2182.3|2186|2184|2183.6|2181.6|217
1653497700000|2022-05-25 16:55:00|2184.2|2182.2|2185|2183|2186.5|2184.1|2183.9|2181.9|330
1653498000000|2022-05-25 17:00:00|2185.1|2183.1|2186.5|2184.5|2186.6|2184.6|2183.6|2181.6|429
1653498300000|2022-05-25 17:05:00|2186.7|2184.7|2186.7|2184.7|2186.8|2184.8|2184.2|2182.2|335
1653498600000|2022-05-25 17:10:00|2186.6|2184.6|2187.4|2185.4|2188|2186|2186|2184|389
1653498900000|2022-05-25 17:15:00|2187.3|2185.3|2187.9|2185.9|2188|2186|2187.1|2185.1|224
1653499200000|2022-05-25 17:20:00|2188|2186|2189.2|2187.2|2189.6|2187.6|2187.5|2185.5|265
1653499500000|2022-05-25 17:25:00|2189.1|2187.1|2189.9|2187.9|2190.9|2188.9|2188.4|2186.4|366
1653499800000|2022-05-25 17:30:00|2190|2188|2187.6|2185.6|2190.4|2188.4|2187.5|2185.3|369
1653500100000|2022-05-25 17:35:00|2187.7|2185.7|2189|2187|2189.5|2187.5|2187.2|2185.2|252
1653500400000|2022-05-25 17:40:00|2189.1|2187.1|2189.2|2187.2|2190.1|2188.1|2188.9|2186.9|213
1653500700000|2022-05-25 17:45:00|2189.3|2187.3|2189.7|2187.7|2190.4|2188.4|2189|2187|265
1653501000000|2022-05-25 17:50:00|2189.6|2187.6|2188.8|2186.8|2189.6|2187.6|2187.6|2185.4|248
1653501300000|2022-05-25 17:55:00|2188.9|2186.9|2189.6|2186.6|2190|2187.7|2188.6|2186.4|257
1653501600000|2022-05-25 18:00:00|2191.3|2185.1|2196.5|2194.5|2198.3|2195.9|2189|2185.1|1100
1653501900000|2022-05-25 18:05:00|2196.6|2194.6|2191.9|2189.9|2197.1|2195.1|2187.5|2184.5|928
1653502200000|2022-05-25 18:10:00|2192|2190|2197.6|2195.6|2198.1|2195.6|2192|2190|902
1653502500000|2022-05-25 18:15:00|2197.5|2195.5|2196.2|2193.2|2198.7|2196.3|2195.4|2193|664
1653502800000|2022-05-25 18:20:00|2196.4|2193.4|2195.1|2193.1|2198|2195.4|2194.5|2192.5|537
1653503100000|2022-05-25 18:25:00|2195|2193|2195.9|2193.9|2197.6|2195.6|2194.7|2192.7|452
1653503400000|2022-05-25 18:30:00|2196|2194|2198.8|2196.8|2199.6|2197.1|2195.4|2193.4|408
1653503700000|2022-05-25 18:35:00|2198.9|2196.9|2198.6|2196.6|2199.6|2197.2|2198|2195.9|357
1653504000000|2022-05-25 18:40:00|2198.5|2196.5|2198.5|2196.5|2199.1|2197.1|2197.5|2195.5|332
1653504300000|2022-05-25 18:45:00|2198.6|2196.6|2198.6|2196.6|2199.7|2197.4|2197.1|2195.1|324
1653504600000|2022-05-25 18:50:00|2199|2197|2200.2|2198.2|2200.5|2198.4|2198.8|2196.8|373
1653504900000|2022-05-25 18:55:00|2200.3|2198.3|2202.8|2200.8|2202.8|2200.8|2199.8|2197.8|381
1653505200000|2022-05-25 19:00:00|2202.9|2200.9|2204.5|2202.5|2206|2203.5|2202.2|2199.8|411
1653505500000|2022-05-25 19:05:00|2204.6|2202.6|2203.7|2201.7|2206|2203.6|2203.6|2201.2|345
1653505800000|2022-05-25 19:10:00|2203.8|2201.8|2206.1|2204.1|2206.2|2204.2|2203.7|2201.7|272
1653506100000|2022-05-25 19:15:00|2206|2204|2204.5|2201.5|2206.4|2204.4|2201.6|2199.1|388
1653506400000|2022-05-25 19:20:00|2204.6|2201.6|2204|2202|2204.6|2202.3|2203|2200.3|265
1653506700000|2022-05-25 19:25:00|2204.1|2202.1|2205.7|2203.7|2206.7|2204.3|2203.7|2201.5|292
1653507000000|2022-05-25 19:30:00|2205.6|2203.6|2204.5|2202.5|2205.9|2203.9|2203.9|2201.6|287
1653507300000|2022-05-25 19:35:00|2204.7|2202.7|2205.5|2202.5|2205.7|2203.2|2204.1|2201.8|249
1653507600000|2022-05-25 19:40:00|2205.6|2202.6|2206|2204|2206.5|2204.5|2203.9|2201.7|221
1653507900000|2022-05-25 19:45:00|2205.9|2203.9|2205.2|2202.2|2206.2|2204|2203.5|2201.1|268
1653508200000|2022-05-25 19:50:00|2204.5|2202.5|2204.3|2202.3|2204.7|2202.6|2202.5|2200.1|298
1653508500000|2022-05-25 19:55:00|2204.9|2201.9|2203.9|2200.9|2206|2203.5|2202.3|2199.8|360
1653508800000|2022-05-25 20:00:00|2204.1|2201.1|2202.6|2199.6|2204.2|2201.5|2201.9|2199.1|280
1653509100000|2022-05-25 20:05:00|2201.9|2199.9|2202.5|2199.5|2203.3|2200.4|2201.9|2199.3|145
1653509400000|2022-05-25 20:10:00|2202.4|2199.4|2201.6|2199.6|2202.7|2200.1|2201|2198.6|165
1653509700000|2022-05-25 20:15:00|2201.5|2199.5|2201.9|2199.9|2202.6|2200.1|2201.5|2198.9|139
1653510000000|2022-05-25 20:20:00|2201.7|2199.7|2201.3|2199.3|2202.3|2199.9|2200.9|2198.4|206
1653510300000|2022-05-25 20:25:00|2201|2199|2200.4|2198.4|2201.7|2199|2200.2|2197.8|130
1653510600000|2022-05-25 20:30:00|2201.2|2198.2|2201.8|2198.8|2201.9|2198.9|2201|2198|133
1653510900000|2022-05-25 20:35:00|2201.7|2198.7|2201.5|2199.5|2202.3|2199.7|2201.2|2198.4|108
1653511200000|2022-05-25 20:40:00|2201.6|2199.6|2201.2|2199.2|2202.1|2199.6|2200.6|2198|121
1653511500000|2022-05-25 20:45:00|2200.9|2198.9|2201.5|2198.5|2202.5|2199.9|2200.8|2198.2|218
1653511800000|2022-05-25 20:50:00|2201.6|2198.6|2201.4|2198.4|2202|2199|2200.6|2197.6|157
1653512100000|2022-05-25 20:55:00|2201.5|2198.5|2199.9|2196.9|2201.7|2198.7|2199.3|2190.6|175
1653516000000|2022-05-25 22:00:00|2200.7|2197.7|2204.6|2195.6|2205.5|2199.2|2199.8|2193.9|284
1653516300000|2022-05-25 22:05:00|2202.3|2199.3|2202.4|2195.7|2204.7|2199.6|2200.2|2191.3|477
1653516600000|2022-05-25 22:10:00|2202.1|2195.4|2200|2197|2204.8|2199.1|2198.6|2192|327
1653516900000|2022-05-25 22:15:00|2200.5|2197.5|2202.1|2199.1|2204.2|2199.6|2199.8|2194.3|300
1653517200000|2022-05-25 22:20:00|2201.9|2198.9|2202.2|2199.2|2204.9|2200.5|2201.6|2195.9|205
1653517500000|2022-05-25 22:25:00|2202.4|2199.4|2200.8|2197.8|2202.5|2199.5|2200.6|2197.6|133
1653517800000|2022-05-25 22:30:00|2200.7|2197.7|2201.9|2199.9|2202.7|2199.9|2200.6|2197.7|187
1653518100000|2022-05-25 22:35:00|2202.4|2199.4|2201.6|2198.6|2202.9|2200.1|2200.9|2198.3|155
1653518400000|2022-05-25 22:40:00|2201.5|2198.5|2200.1|2198.1|2201.8|2199.1|2200|2197.6|122
1653518700000|2022-05-25 22:45:00|2200.9|2197.9|2200.8|2197.8|2201|2198.3|2200.1|2197.4|67
1653519000000|2022-05-25 22:50:00|2200.7|2197.7|2200.2|2197.2|2201.2|2198.5|2199.9|2197|98
1653519300000|2022-05-25 22:55:00|2200.1|2197.1|2200.8|2197.8|2201|2198.2|2199.9|2196.9|102
1653519600000|2022-05-25 23:00:00|2200.6|2197.6|2200.7|2197.7|2200.9|2198.2|2199.7|2197.2|93
1653519900000|2022-05-25 23:05:00|2200.4|2197.4|2200.5|2197.5|2200.8|2198.2|2199.9|2197.3|66
1653520200000|2022-05-25 23:10:00|2200.4|2197.4|2200.6|2197.6|2200.9|2198.1|2200|2197.2|88
1653520500000|2022-05-25 23:15:00|2200.4|2197.4|2200.2|2198.2|2200.8|2198.2|2199.7|2197.2|69
1653520800000|2022-05-25 23:20:00|2200.1|2198.1|2200.6|2197.6|2200.7|2198.2|2199.8|2197.2|91
1653521100000|2022-05-25 23:25:00|2200.7|2197.7|2200.8|2198.8|2201.2|2198.8|2200|2197.4|84
1653521400000|2022-05-25 23:30:00|2200.7|2198.7|2201|2198|2201.8|2199|2200.4|2197.7|161
1653521700000|2022-05-25 23:35:00|2200.8|2197.8|2201|2198|2201.1|2198.1|2199.9|2197.2|107
1653522000000|2022-05-25 23:40:00|2200.9|2197.9|2201.1|2198.1|2201.4|2198.9|2200.4|2197.5|128
1653522300000|2022-05-25 23:45:00|2201|2198|2199.8|2196.8|2201.6|2198.9|2199.4|2196.4|132
1653522600000|2022-05-25 23:50:00|2199.9|2196.9|2199.2|2196.2|2199.9|2197.2|2198.3|2195.6|138
1653522900000|2022-05-25 23:55:00|2199.3|2196.3|2200|2197|2200.3|2197.8|2199.1|2196.2|104
1653523200000|2022-05-26 00:00:00|2199.7|2196.7|2199.9|2196.9|2201|2198.3|2199.1|2196.6|262
1653523500000|2022-05-26 00:05:00|2200|2197|2198.5|2195.5|2200.3|2197.3|2197.7|2195.3|173
1653523800000|2022-05-26 00:10:00|2198.6|2195.6|2198.4|2196.4|2199.7|2197.1|2197.9|2195.4|270
1653524100000|2022-05-26 00:15:00|2199.2|2196.2|2198.6|2196.6|2200|2197.6|2197.9|2195.3|235
1653524400000|2022-05-26 00:20:00|2198.8|2195.8|2198|2195|2199.6|2197.3|2197.2|2194.7|166
1653524700000|2022-05-26 00:25:00|2197.9|2194.9|2198.5|2196.5|2199.1|2196.9|2197.1|2194.6|163
1653525000000|2022-05-26 00:30:00|2198.6|2196.6|2201.1|2198.1|2201.1|2198.2|2197.7|2195.2|260
1653525300000|2022-05-26 00:35:00|2200.2|2198.2|2200.4|2197.4|2201.2|2198.5|2198.9|2196.1|281
1653525600000|2022-05-26 00:40:00|2200.6|2197.6|2201.3|2198.3|2201.7|2199.3|2199.5|2196.7|213
1653525900000|2022-05-26 00:45:00|2201.4|2198.4|2200.7|2198.7|2201.6|2198.9|2200.4|2197.5|153
1653526200000|2022-05-26 00:50:00|2200.6|2198.6|2196.8|2193.8|2201.2|2198.7|2196|2193.6|296
1653526500000|2022-05-26 00:55:00|2196.9|2193.9|2194.2|2192.2|2197.3|2194.3|2194.1|2191.4|214
1653526800000|2022-05-26 01:00:00|2194.7|2191.7|2194.6|2192.6|2196.1|2193.5|2194.1|2191.6|415
1653527100000|2022-05-26 01:05:00|2194.7|2192.7|2195.5|2193.5|2196.7|2193.9|2193.7|2191|321
1653527400000|2022-05-26 01:10:00|2195.6|2193.6|2195.6|2192.6|2196.3|2193.7|2194.3|2191.8|294
1653527700000|2022-05-26 01:15:00|2194.8|2191.8|2194.5|2191.5|2196.2|2193.4|2193.8|2190.8|307
1653528000000|2022-05-26 01:20:00|2194.6|2191.6|2194.3|2191.3|2194.7|2191.7|2193.3|2190.3|345
1653528300000|2022-05-26 01:25:00|2194.2|2191.2|2192.2|2189.2|2194.5|2191.5|2191.9|2188.9|302
1653528600000|2022-05-26 01:30:00|2192.3|2189.3|2192.4|2189.4|2192.6|2189.6|2189.4|2186.6|407
1653528900000|2022-05-26 01:35:00|2191.9|2189.9|2191.6|2189.6|2192.7|2190.4|2190.2|2187.7|507
1653529200000|2022-05-26 01:40:00|2191.7|2189.7|2191.7|2189.7|2193.6|2191.3|2191.3|2188.9|501
1653529500000|2022-05-26 01:45:00|2191.6|2189.6|2190|2188|2192.8|2190.3|2189.5|2186.9|552
1653529800000|2022-05-26 01:50:00|2189.9|2187.9|2188.3|2185.3|2191|2188.7|2188.2|2185.2|555
1653530100000|2022-05-26 01:55:00|2188.2|2185.2|2186.5|2183.5|2188.8|2186.5|2185.9|2182.9|585
1653530400000|2022-05-26 02:00:00|2186.6|2183.6|2185.6|2182.6|2188.5|2186.1|2185.4|2182.6|495
1653530700000|2022-05-26 02:05:00|2186|2183|2188.7|2186.7|2189.2|2186.7|2185.5|2182.8|514
1653531000000|2022-05-26 02:10:00|2188.6|2186.6|2187.9|2184.9|2190.2|2187.7|2186.4|2183.8|429
1653531300000|2022-05-26 02:15:00|2188|2185|2188.3|2186.3|2189.2|2186.3|2187.5|2184.6|269
1653531600000|2022-05-26 02:20:00|2188.5|2186.5|2188.9|2185.9|2190.2|2187.5|2187.8|2185.2|326
1653531900000|2022-05-26 02:25:00|2189|2186|2188.5|2185.5|2190|2187.4|2187.5|2185|287
1653532200000|2022-05-26 02:30:00|2188.4|2185.4|2190.5|2188.5|2191.5|2188.8|2188.3|2185.4|559
1653532500000|2022-05-26 02:35:00|2190.3|2188.3|2189.7|2186.7|2191.4|2188.9|2188.9|2185.9|372
1653532800000|2022-05-26 02:40:00|2190.1|2187.1|2189.6|2187.6|2191.2|2188.7|2188.9|2186.4|274
1653533100000|2022-05-26 02:45:00|2190.5|2187.5|2191.1|2189.1|2192.2|2189.8|2189.6|2187.3|316
1653533400000|2022-05-26 02:50:00|2191.2|2189.2|2190.9|2188.9|2192|2189.6|2190.9|2188.3|178
1653533700000|2022-05-26 02:55:00|2191|2189|2191.3|2188.3|2191.9|2189.3|2190|2187|302
1653534000000|2022-05-26 03:00:00|2191.4|2188.4|2189.4|2186.4|2191.4|2188.4|2189.3|2186.3|244
1653534300000|2022-05-26 03:05:00|2189.3|2186.3|2187.1|2185.1|2189.5|2186.9|2187.1|2184.6|356
1653534600000|2022-05-26 03:10:00|2187.3|2185.3|2186.2|2183.2|2188|2185.3|2185.6|2182.6|360
1653534900000|2022-05-26 03:15:00|2186.3|2183.3|2185|2182|2186.4|2183.4|2184.1|2181.1|386
1653535200000|2022-05-26 03:20:00|2185.1|2182.1|2186|2183|2186.2|2183.2|2184.5|2181.7|297
1653535500000|2022-05-26 03:25:00|2185.9|2182.9|2186.6|2183.6|2187.1|2184.1|2185.5|2182.5|348
1653535800000|2022-05-26 03:30:00|2186.7|2183.7|2187.3|2184.3|2187.7|2184.7|2185.5|2182.5|269
1653536100000|2022-05-26 03:35:00|2187.2|2184.2|2186.1|2183.1|2187.9|2185.2|2186|2183|217
1653536400000|2022-05-26 03:40:00|2186|2183|2186|2183|2187.1|2184.3|2185.3|2182.8|189
1653536700000|2022-05-26 03:45:00|2185.9|2182.9|2186.5|2183.5|2186.8|2183.9|2185.4|2182.8|188
1653537000000|2022-05-26 03:50:00|2186.4|2183.4|2186.2|2183.2|2186.6|2184.1|2185.6|2183|115
1653537300000|2022-05-26 03:55:00|2186.4|2183.4|2187.1|2184.1|2187.2|2184.8|2185.8|2183|171
1653537600000|2022-05-26 04:00:00|2187|2184|2188.2|2186.2|2188.5|2186.5|2186.2|2183.8|185
1653537900000|2022-05-26 04:05:00|2188.3|2186.3|2188.3|2185.3|2189|2187|2187.7|2185.2|130
1653538200000|2022-05-26 04:10:00|2188.4|2185.4|2186.6|2184.6|2188.4|2186|2186.4|2184.4|183
1653538500000|2022-05-26 04:15:00|2186.7|2184.7|2185.3|2183.3|2187.1|2184.7|2185.3|2182.8|146
1653538800000|2022-05-26 04:20:00|2185.7|2182.7|2184.3|2181.3|2185.9|2183.4|2184.1|2181.1|222
1653539100000|2022-05-26 04:25:00|2184|2181|2183.7|2180.7|2184.4|2181.4|2183.5|2180.5|172
1653539400000|2022-05-26 04:30:00|2183.6|2180.6|2182.5|2180.5|2184.2|2181.3|2182.3|2179.8|252
1653539700000|2022-05-26 04:35:00|2183.1|2180.1|2181|2178|2183.2|2180.9|2180.8|2177.8|257
1653540000000|2022-05-26 04:40:00|2181.1|2178.1|2182.2|2179.2|2182.2|2179.3|2180.5|2177.5|298
1653540300000|2022-05-26 04:45:00|2182|2179|2180.3|2177.3|2182.6|2179.6|2180.3|2177.3|236
1653540600000|2022-05-26 04:50:00|2180.4|2177.4|2180.3|2177.3|2181|2178.2|2179.2|2176.5|419
1653540900000|2022-05-26 04:55:00|2180.1|2177.1|2180.2|2177.2|2180.7|2177.8|2178.1|2175.8|324
1653541200000|2022-05-26 05:00:00|2180.1|2177.1|2179.9|2176.9|2180.9|2177.9|2179.3|2176.3|359
1653541500000|2022-05-26 05:05:00|2179.6|2176.6|2180.7|2177.7|2182.2|2179.2|2179.1|2176.1|288
1653541800000|2022-05-26 05:10:00|2180.8|2177.8|2179.8|2176.8|2181.2|2178.2|2179.8|2176.8|223
1653542100000|2022-05-26 05:15:00|2179.7|2176.7|2178.1|2176.1|2179.8|2176.9|2177.6|2175.2|256
1653542400000|2022-05-26 05:20:00|2178.2|2176.2|2178.3|2176.3|2180.2|2177.6|2177.7|2175.2|261
1653542700000|2022-05-26 05:25:00|2178.2|2176.2|2180.2|2177.2|2180.5|2177.5|2177.9|2175.1|277
1653543000000|2022-05-26 05:30:00|2180.1|2177.1|2178.8|2175.8|2180.2|2177.2|2176.3|2173.8|429
1653543300000|2022-05-26 05:35:00|2179|2176|2178.8|2175.8|2180.6|2178.1|2177.9|2175|448
1653543600000|2022-05-26 05:40:00|2178.1|2176.1|2177.7|2175.7|2179.9|2177.4|2177.4|2174.9|468
1653543900000|2022-05-26 05:45:00|2177.6|2175.6|2175.6|2173.6|2178.2|2175.8|2175.3|2172.9|365
1653544200000|2022-05-26 05:50:00|2175.5|2173.5|2174.5|2171.5|2176.2|2173.7|2173.5|2171.2|489
1653544500000|2022-05-26 05:55:00|2174.3|2171.3|2176|2173|2176.1|2173.8|2173.8|2171.3|431
1653544800000|2022-05-26 06:00:00|2175.9|2172.9|2177.3|2174.3|2178.5|2176.1|2175.6|2172.9|539
1653545100000|2022-05-26 06:05:00|2176.9|2174.9|2177.2|2174.2|2178.6|2176.3|2175.8|2173.4|510
1653545400000|2022-05-26 06:10:00|2177.3|2174.3|2176.5|2173.5|2177.3|2174.9|2175.4|2173|426
1653545700000|2022-05-26 06:15:00|2176.6|2173.6|2177.8|2175.8|2178.8|2176.3|2175.7|2173.3|365
1653546000000|2022-05-26 06:20:00|2177.7|2175.7|2176.9|2174.9|2179.3|2176.8|2176.1|2174.1|420
1653546300000|2022-05-26 06:25:00|2177.4|2174.4|2174.9|2172.9|2177.6|2175.6|2174.2|2171.8|501
1653546600000|2022-05-26 06:30:00|2174.8|2172.8|2177|2175|2178.1|2175.5|2174.7|2172.2|424
1653546900000|2022-05-26 06:35:00|2177.1|2175.1|2177.9|2174.9|2178.2|2175.6|2176.5|2173.9|422
1653547200000|2022-05-26 06:40:00|2177.8|2174.8|2178.7|2175.7|2178.9|2175.9|2176.3|2173.5|385
1653547500000|2022-05-26 06:45:00|2178.8|2175.8|2177.6|2175.6|2180.3|2178|2177.5|2175.5|394
1653547800000|2022-05-26 06:50:00|2177.7|2175.7|2177.9|2175.9|2179.2|2176.6|2177.1|2174.6|396
1653548100000|2022-05-26 06:55:00|2177.8|2175.8|2180.6|2178.6|2181.2|2178.9|2177.7|2175.7|408
1653548400000|2022-05-26 07:00:00|2180.7|2178.7|2184.2|2182.2|2186.9|2184.2|2180.6|2178.6|724
1653548700000|2022-05-26 07:05:00|2184.3|2182.3|2183.8|2181.8|2185.5|2183|2183.4|2181.2|354
1653549000000|2022-05-26 07:10:00|2183.7|2181.7|2180.9|2178.9|2184.6|2182.3|2180.7|2178.1|372
1653549300000|2022-05-26 07:15:00|2180.8|2178.8|2181.8|2179.8|2182.7|2180|2179.5|2177|462
1653549600000|2022-05-26 07:20:00|2181.9|2179.9|2182.7|2180.7|2185.1|2182.6|2181.1|2179|421
1653549900000|2022-05-26 07:25:00|2182.6|2180.6|2182.1|2179.1|2182.7|2180.7|2180.6|2178.3|443
1653550200000|2022-05-26 07:30:00|2182|2179|2187.7|2184.7|2188.6|2185.7|2181.2|2178.4|554
1653550500000|2022-05-26 07:35:00|2187.8|2184.8|2187.2|2185.2|2188.1|2185.6|2185.9|2183.5|407
1653550800000|2022-05-26 07:40:00|2187.5|2184.5|2190|2187|2190.3|2187.9|2186.9|2184.3|484
1653551100000|2022-05-26 07:45:00|2190.1|2187.1|2188.3|2186.3|2190.5|2188|2187.8|2185.4|494
1653551400000|2022-05-26 07:50:00|2188.2|2186.2|2188.4|2186.4|2190|2187.5|2187.8|2185.2|502
1653551700000|2022-05-26 07:55:00|2188.3|2186.3|2187.9|2185.9|2189.4|2186.7|2187.5|2185|418
1653552000000|2022-05-26 08:00:00|2188|2186|2187.1|2184.1|2189.6|2187.3|2186.1|2183.6|476
1653552300000|2022-05-26 08:05:00|2187.2|2184.2|2185.4|2182.4|2187.5|2185.1|2184.6|2182.1|404
1653552600000|2022-05-26 08:10:00|2185.5|2182.5|2184|2182|2189.5|2186.9|2184|2181.6|546
1653552900000|2022-05-26 08:15:00|2184.1|2182.1|2184.6|2181.6|2185.1|2182.2|2182.9|2180.4|390
1653553200000|2022-05-26 08:20:00|2184.5|2181.5|2184.6|2182.6|2186.3|2183.8|2182.7|2180.4|553
1653553500000|2022-05-26 08:25:00|2184.5|2182.5|2184.6|2182.6|2185|2182.9|2183.6|2181.3|318
1653553800000|2022-05-26 08:30:00|2184.7|2182.7|2182.6|2180.6|2186.2|2183.8|2182.3|2179.7|431
1653554100000|2022-05-26 08:35:00|2182.7|2180.7|2181.8|2178.8|2183.3|2180.8|2181.1|2178.3|415
1653554400000|2022-05-26 08:40:00|2181.9|2178.9|2181.5|2179.5|2183.1|2180.6|2181.1|2178.6|344
1653554700000|2022-05-26 08:45:00|2181.6|2179.6|2181.8|2179.8|2183.2|2180.7|2181.1|2178.6|347
1653555000000|2022-05-26 08:50:00|2181.7|2179.7|2182.4|2179.4|2183.2|2180.8|2181|2178.4|407
1653555300000|2022-05-26 08:55:00|2182.3|2179.3|2179.9|2176.9|2182.3|2179.9|2179.1|2176.4|398
1653555600000|2022-05-26 09:00:00|2180|2177|2178.7|2176.7|2180.6|2178.4|2178.4|2175.8|473
1653555900000|2022-05-26 09:05:00|2178.6|2176.6|2178.2|2176.2|2179.1|2176.8|2176.6|2174.3|396
1653556200000|2022-05-26 09:10:00|2178.3|2176.3|2176.9|2174.9|2178.9|2176.4|2176.7|2174.4|397
1653556500000|2022-05-26 09:15:00|2176.8|2174.8|2176.9|2174.9|2178.4|2175.8|2176.5|2173.9|345
1653556800000|2022-05-26 09:20:00|2177|2175|2178.4|2176.4|2178.9|2176.4|2175.7|2173|316
1653557100000|2022-05-26 09:25:00|2178.3|2176.3|2176.3|2174.3|2178.6|2176.4|2176|2173.3|287
1653557400000|2022-05-26 09:30:00|2176.7|2173.7|2178.4|2176.4|2179.5|2177|2176.2|2173.7|340
1653557700000|2022-05-26 09:35:00|2178.5|2176.5|2179.2|2176.2|2179.6|2177|2177.7|2174.9|297
1653558000000|2022-05-26 09:40:00|2179.1|2176.1|2177.9|2174.9|2179.5|2176.8|2176.7|2174.1|383
1653558300000|2022-05-26 09:45:00|2178|2175|2180.7|2178.7|2182.3|2180.2|2177.7|2174.7|404
1653558600000|2022-05-26 09:50:00|2180.8|2178.8|2182.3|2180.3|2182.9|2180.5|2180.7|2178.3|259
1653558900000|2022-05-26 09:55:00|2182.2|2180.2|2182.8|2180.8|2183.5|2181.5|2181.6|2179.6|202
1653559200000|2022-05-26 10:00:00|2182.5|2180.5|2184.8|2182.8|2185.2|2183.2|2182.3|2180.2|249
1653559500000|2022-05-26 10:05:00|2184.7|2182.7|2186.8|2184.8|2187.1|2185.1|2184.6|2182.6|289
1653559800000|2022-05-26 10:10:00|2186.9|2184.9|2186.1|2184.1|2187|2185|2185.5|2183.5|270
1653560100000|2022-05-26 10:15:00|2186|2184|2184.9|2182.9|2187.1|2184.6|2184.6|2182.6|252
1653560400000|2022-05-26 10:20:00|2184.8|2182.8|2185.9|2183.9|2186.6|2184.2|2184.7|2182.7|206
1653560700000|2022-05-26 10:25:00|2186|2184|2185.1|2183.1|2187|2184.6|2185.1|2183.1|306
1653561000000|2022-05-26 10:30:00|2185|2183|2184.5|2182.5|2187.3|2184.9|2184.5|2182.5|318
1653561300000|2022-05-26 10:35:00|2184.6|2182.6|2183.8|2181.8|2184.8|2182.8|2183.6|2181.6|241
1653561600000|2022-05-26 10:40:00|2183.9|2181.9|2183.8|2181.8|2184|2182|2183.1|2181.1|169
1653561900000|2022-05-26 10:45:00|2183.9|2181.9|2185.1|2183.1|2186.5|2184.5|2183.8|2181.8|229
1653562200000|2022-05-26 10:50:00|2185.5|2183.5|2186.6|2184.6|2187.3|2185.2|2183.8|2181.8|339
1653562500000|2022-05-26 10:55:00|2186.5|2184.5|2189.5|2187.5|2190.1|2188.1|2185.8|2183.8|244
1653562800000|2022-05-26 11:00:00|2189.6|2187.6|2195.2|2192.2|2195.9|2193|2188.6|2186.1|455
1653563100000|2022-05-26 11:05:00|2195.5|2192.5|2193.9|2190.9|2195.5|2192.6|2192.9|2190.4|358
1653563400000|2022-05-26 11:10:00|2194|2191|2191.3|2189.3|2194.8|2192|2191.2|2188.9|449
1653563700000|2022-05-26 11:15:00|2191.7|2188.7|2193.3|2191.3|2194.3|2192.1|2190.9|2188.4|387
1653564000000|2022-05-26 11:20:00|2193|2191|2191|2189|2194.3|2191.9|2189|2186|522
1653564300000|2022-05-26 11:25:00|2191.1|2189.1|2188.6|2185.6|2192.1|2189.6|2187.9|2185|504
1653564600000|2022-05-26 11:30:00|2188.7|2185.7|2191.7|2189.7|2191.8|2189.8|2187.6|2184.9|477
1653564900000|2022-05-26 11:35:00|2191.9|2189.9|2190.5|2188.5|2193.9|2191.3|2189.3|2187|469
1653565200000|2022-05-26 11:40:00|2190.8|2188.8|2190.8|2187.8|2192.3|2189.9|2189.9|2187|395
1653565500000|2022-05-26 11:45:00|2190.7|2187.7|2190.3|2188.3|2190.9|2188.5|2188.8|2186.4|380
1653565800000|2022-05-26 11:50:00|2191.4|2188.4|2192.1|2190.1|2193.5|2190.9|2190.8|2188.2|429
1653566100000|2022-05-26 11:55:00|2192|2190|2193.2|2190.2|2193.5|2190.7|2191.9|2188.9|550
1653566400000|2022-05-26 12:00:00|2193.3|2190.3|2191|2189|2194.2|2191.7|2190.6|2187.9|606
1653566700000|2022-05-26 12:05:00|2190.9|2188.9|2186.1|2184.1|2190.9|2188.9|2186|2184|286
1653567000000|2022-05-26 12:10:00|2186.2|2184.2|2187.1|2185.1|2187.5|2185.5|2185.3|2183.3|543
1653567300000|2022-05-26 12:15:00|2186.9|2184.9|2186.7|2184.7|2187.5|2185.5|2183.7|2181.3|412
1653567600000|2022-05-26 12:20:00|2186.8|2184.8|2184.1|2182.1|2187.8|2185.1|2184|2181.8|514
1653567900000|2022-05-26 12:25:00|2184.4|2182.4|2182.2|2179.2|2185.3|2183.1|2181.2|2178.7|482
1653568200000|2022-05-26 12:30:00|2182.1|2179.1|2181.9|2179.9|2187.1|2185.1|2181.3|2178.3|740
1653568500000|2022-05-26 12:35:00|2181.8|2179.8|2180.7|2178.7|2182.8|2180.8|2180.6|2178.1|515
1653568800000|2022-05-26 12:40:00|2180.8|2178.8|2181.3|2179.3|2183.7|2181.7|2179.4|2177.1|522
1653569100000|2022-05-26 12:45:00|2181.4|2179.4|2179.8|2177.8|2181.4|2179.4|2179.2|2177.1|478
1653569400000|2022-05-26 12:50:00|2180|2178|2181.4|2179.4|2181.9|2179.9|2179.4|2177.4|422
1653569700000|2022-05-26 12:55:00|2181.1|2179.1|2180.6|2178.6|2181.9|2179.5|2179.5|2177.5|472
1653570000000|2022-05-26 13:00:00|2180.5|2178.5|2183.1|2180.1|2183.7|2181.1|2179.5|2177.2|693
1653570300000|2022-05-26 13:05:00|2183.4|2180.4|2187.5|2185.5|2187.5|2185.5|2183|2180.4|593
1653570600000|2022-05-26 13:10:00|2187.8|2185.8|2185.6|2183.6|2188.1|2186.1|2185.3|2182.8|630
1653570900000|2022-05-26 13:15:00|2185.5|2183.5|2185.7|2182.7|2186.8|2184.1|2184.7|2182.1|417
1653571200000|2022-05-26 13:20:00|2186|2183|2185|2182|2186.9|2184.2|2184.1|2181.6|400
1653571500000|2022-05-26 13:25:00|2185.1|2182.1|2184.7|2181.7|2186.2|2183.5|2184|2181.5|370
1653571800000|2022-05-26 13:30:00|2184.6|2181.6|2186.4|2183.4|2186.6|2183.6|2181.6|2179.4|708
1653572100000|2022-05-26 13:35:00|2186.6|2183.6|2197.3|2194.3|2198.3|2195.3|2185.6|2183.4|795
1653572400000|2022-05-26 13:40:00|2197.5|2194.5|2194.6|2192.6|2197.6|2194.6|2189.2|2186.6|992
1653572700000|2022-05-26 13:45:00|2194.5|2192.5|2198.6|2195.6|2201.7|2198.7|2194.5|2191.7|1017
1653573000000|2022-05-26 13:50:00|2198.4|2195.4|2196.8|2193.8|2201.1|2198.1|2196.6|2193.8|925
1653573300000|2022-05-26 13:55:00|2196.7|2193.7|2197.1|2194.1|2198.6|2195.6|2195.1|2192.6|617
1653573600000|2022-05-26 14:00:00|2197.2|2194.2|2200|2197|2200|2197.1|2195.8|2192.8|906
1653573900000|2022-05-26 14:05:00|2200.3|2197.3|2200.9|2197.9|2201.2|2198.4|2198.6|2195.7|793
1653574200000|2022-05-26 14:10:00|2200.8|2197.8|2205.3|2202.3|2207.4|2204.4|2199|2196.3|862
1653574500000|2022-05-26 14:15:00|2205.5|2202.5|2207.9|2205.9|2209.1|2206.1|2203.9|2201.4|848
1653574800000|2022-05-26 14:20:00|2207.8|2205.8|2205.4|2202.4|2208.9|2206.4|2203.6|2201.1|704
1653575100000|2022-05-26 14:25:00|2205.3|2202.3|2204.3|2201.3|2206.5|2204|2203.8|2200.8|645
1653575400000|2022-05-26 14:30:00|2204.8|2201.8|2201.7|2198.7|2205.4|2202.9|2201.3|2198.5|495
1653575700000|2022-05-26 14:35:00|2201.8|2198.8|2198.9|2195.9|2202.3|2199.7|2197.2|2194.5|565
1653576000000|2022-05-26 14:40:00|2198.4|2196.4|2197.7|2194.7|2199.5|2196.6|2197|2194.3|482
1653576300000|2022-05-26 14:45:00|2197.6|2194.6|2201.6|2199.6|2202.9|2200.3|2196.9|2194.4|586
1653576600000|2022-05-26 14:50:00|2201.7|2199.7|2196.8|2194.8|2202|2199.8|2196.6|2194.2|436
1653576900000|2022-05-26 14:55:00|2196.9|2193.9|2193.4|2191.4|2197.2|2194.2|2191.8|2189.7|569
1653577200000|2022-05-26 15:00:00|2193.3|2191.3|2193.3|2191.3|2194.8|2192.5|2192.4|2189.9|556
1653577500000|2022-05-26 15:05:00|2193.1|2191.1|2191.6|2189.6|2193.5|2191.4|2190.3|2188.2|591
1653577800000|2022-05-26 15:10:00|2191.5|2189.5|2194.2|2192.2|2194.6|2192.4|2191.5|2189.5|579
1653578100000|2022-05-26 15:15:00|2194.3|2192.3|2195.2|2193.2|2195.5|2193.5|2192.4|2190.4|582
1653578400000|2022-05-26 15:20:00|2195.1|2193.1|2194.7|2192.7|2195.9|2193.9|2192.8|2190.8|436
1653578700000|2022-05-26 15:25:00|2194.2|2192.2|2194.9|2191.9|2195.5|2193.5|2193.8|2191|422
1653579000000|2022-05-26 15:30:00|2194.7|2191.7|2194.2|2192.2|2196.4|2194.4|2193.9|2191.2|491
1653579300000|2022-05-26 15:35:00|2194.1|2192.1|2192.7|2190.7|2194.9|2192.5|2192.3|2189.6|403
1653579600000|2022-05-26 15:40:00|2192.8|2190.8|2191.8|2189.8|2193.5|2191.2|2191.6|2189.1|314
1653579900000|2022-05-26 15:45:00|2191.9|2189.9|2192.2|2190.2|2193.6|2191.5|2191.2|2188.9|305
1653580200000|2022-05-26 15:50:00|2192.3|2190.3|2193|2191|2194.3|2191.4|2192.1|2189.9|362
1653580500000|2022-05-26 15:55:00|2192.8|2190.8|2193.5|2190.5|2194.4|2192.1|2192.5|2190|359
1653580800000|2022-05-26 16:00:00|2193.4|2190.4|2195.7|2193.7|2196.7|2194.3|2192.9|2190.3|345
1653581100000|2022-05-26 16:05:00|2195.6|2193.6|2194.1|2192.1|2196.2|2193.8|2193.6|2191.3|254
1653581400000|2022-05-26 16:10:00|2194|2192|2194.8|2192.8|2195.8|2193.5|2193.6|2191.2|304
1653581700000|2022-05-26 16:15:00|2194.9|2192.9|2193.2|2191.2|2195|2193|2193|2190.4|255
1653582000000|2022-05-26 16:20:00|2193.1|2191.1|2194.8|2191.8|2195.2|2192.7|2193|2190.5|307
1653582300000|2022-05-26 16:25:00|2194.2|2192.2|2195.7|2193.7|2196.7|2194.2|2193.9|2191.4|322
1653582600000|2022-05-26 16:30:00|2195.8|2193.8|2194.9|2192.9|2196.2|2194.1|2194.5|2192.5|247
1653582900000|2022-05-26 16:35:00|2195|2193|2195|2193|2195.5|2193.5|2194.6|2192.6|201
1653583200000|2022-05-26 16:40:00|2194.9|2192.9|2191.8|2189.8|2195.3|2193.3|2191.6|2189.6|255
1653583500000|2022-05-26 16:45:00|2191.9|2189.9|2192|2190|2193.1|2190.7|2191.4|2189.4|190
1653583800000|2022-05-26 16:50:00|2192.2|2190.2|2193.2|2191.2|2193.7|2191.3|2191.5|2189|228
1653584100000|2022-05-26 16:55:00|2193.1|2191.1|2195.4|2193.4|2196|2193.6|2192.7|2190.4|236
1653584400000|2022-05-26 17:00:00|2195.5|2193.5|2198.4|2196.4|2200.3|2197.9|2195.4|2193.4|435
1653584700000|2022-05-26 17:05:00|2198.3|2196.3|2199.9|2197.9|2200.7|2198.4|2197.7|2195.6|452
1653585000000|2022-05-26 17:10:00|2200|2198|2198.2|2196.2|2200.4|2198|2197.9|2195.7|338
1653585300000|2022-05-26 17:15:00|2198.3|2196.3|2198.5|2196.5|2199.1|2196.8|2197.8|2195.4|241
1653585600000|2022-05-26 17:20:00|2198.6|2196.6|2197.9|2194.9|2199.1|2196.7|2197.1|2194.8|259
1653585900000|2022-05-26 17:25:00|2197.8|2194.8|2198.8|2195.8|2199.2|2196.5|2195.3|2193.3|377
1653586200000|2022-05-26 17:30:00|2198.7|2195.7|2197.1|2195.1|2199|2196.5|2196.8|2194.6|303
1653586500000|2022-05-26 17:35:00|2197|2195|2197.7|2195.7|2198.3|2195.8|2197|2194.5|215
1653586800000|2022-05-26 17:40:00|2197.6|2195.6|2197.9|2194.9|2198.7|2196.1|2196.7|2194.6|217
1653587100000|2022-05-26 17:45:00|2197.8|2194.8|2196.4|2194.4|2197.9|2195.5|2195.8|2193.8|222
1653587400000|2022-05-26 17:50:00|2196.3|2194.3|2195.6|2193.6|2197.1|2195.1|2195.2|2193|184
1653587700000|2022-05-26 17:55:00|2195.5|2193.5|2195.1|2193.1|2196.6|2194.1|2194.2|2192.1|251
1653588000000|2022-05-26 18:00:00|2194.9|2192.9|2194|2192|2195.5|2193|2193.4|2191|239
1653588300000|2022-05-26 18:05:00|2194.1|2192.1|2196.5|2193.5|2196.7|2193.7|2193.6|2191.2|281
1653588600000|2022-05-26 18:10:00|2196.6|2193.6|2196.4|2193.4|2196.8|2194.2|2195.5|2193|262
1653588900000|2022-05-26 18:15:00|2196.3|2193.3|2196.9|2193.9|2197.4|2194.8|2195.4|2193|241
1653589200000|2022-05-26 18:20:00|2197.1|2194.1|2198.5|2195.5|2198.7|2196.2|2196.7|2193.9|249
1653589500000|2022-05-26 18:25:00|2198.4|2195.4|2196.2|2194.2|2198.6|2195.6|2195.9|2193.5|312
1653589800000|2022-05-26 18:30:00|2196.1|2194.1|2198.3|2195.3|2198.3|2196|2196.1|2193.7|159
1653590100000|2022-05-26 18:35:00|2197.8|2195.8|2197.7|2195.7|2198|2196|2197.2|2194.8|126
1653590400000|2022-05-26 18:40:00|2197.8|2195.8|2198.3|2196.3|2199.3|2196.7|2197.5|2194.9|164
1653590700000|2022-05-26 18:45:00|2198.1|2196.1|2198.9|2196.9|2199.7|2197.1|2197.9|2195.3|214
1653591000000|2022-05-26 18:50:00|2199.5|2196.5|2199.5|2196.5|2199.8|2197.3|2197.8|2195.3|190
1653591300000|2022-05-26 18:55:00|2199.6|2196.6|2198.4|2196.4|2199.6|2197.1|2198|2195.9|194
1653591600000|2022-05-26 19:00:00|2198.3|2196.3|2199.2|2197.2|2201.2|2198.7|2198.2|2196.2|318
1653591900000|2022-05-26 19:05:00|2199.5|2197.5|2202.3|2200.3|2202.9|2200.6|2199.4|2196.8|321
1653592200000|2022-05-26 19:10:00|2202.4|2200.4|2202.4|2199.4|2203.2|2200.7|2201.5|2199.4|233
1653592500000|2022-05-26 19:15:00|2202.5|2199.5|2200.4|2198.4|2202.5|2200.1|2200.3|2198|239
1653592800000|2022-05-26 19:20:00|2200.3|2198.3|2200.2|2198.2|2201.6|2199.1|2200|2197.7|225
1653593100000|2022-05-26 19:25:00|2200.3|2198.3|2200.4|2197.4|2200.4|2198.3|2199|2196.5|183
1653593400000|2022-05-26 19:30:00|2200.5|2197.5|2201.2|2198.2|2201.4|2199|2199.6|2197.4|203
1653593700000|2022-05-26 19:35:00|2201.1|2198.1|2202.6|2199.6|2202.8|2200.2|2200.2|2197.6|199
1653594000000|2022-05-26 19:40:00|2202.5|2199.5|2204.1|2201.1|2204.1|2201.6|2201.6|2199|162
1653594300000|2022-05-26 19:45:00|2203.9|2200.9|2203.6|2201.6|2204.3|2201.7|2203.1|2200.4|156
1653594600000|2022-05-26 19:50:00|2204.3|2201.3|2202.9|2200.9|2204.7|2202.2|2202.9|2200.6|174
1653594900000|2022-05-26 19:55:00|2203|2201|2202.8|2199.8|2203.3|2201.3|2202|2199.3|230
1653595200000|2022-05-26 20:00:00|2202.7|2199.7|2202.6|2199.6|2203.9|2201.1|2202.4|2199.4|198
1653595500000|2022-05-26 20:05:00|2202.7|2199.7|2202.6|2199.6|2202.9|2200.2|2201.6|2199.1|134
1653595800000|2022-05-26 20:10:00|2202.5|2199.5|2202.2|2199.2|2202.7|2200.2|2200.7|2198.2|135
1653596100000|2022-05-26 20:15:00|2202.1|2199.1|2201.3|2199.3|2202.4|2199.9|2201.1|2198.7|119
1653596400000|2022-05-26 20:20:00|2201.4|2199.4|2201.6|2199.6|2202.1|2199.7|2201.2|2198.7|92
1653596700000|2022-05-26 20:25:00|2201.7|2199.7|2201.6|2199.6|2202.2|2199.7|2201.4|2199|61
1653597000000|2022-05-26 20:30:00|2201.7|2199.7|2203|2200|2203.2|2200.5|2201.5|2199.2|86
1653597300000|2022-05-26 20:35:00|2202.9|2199.9|2202.5|2200.5|2203.3|2200.5|2202.1|2199.6|76
1653597600000|2022-05-26 20:40:00|2202.4|2200.4|2202.4|2199.4|2203.2|2200.7|2201.9|2199.4|66
1653597900000|2022-05-26 20:45:00|2202.6|2199.6|2205.1|2202.1|2205.1|2202.1|2202.5|2199.6|146
1653598200000|2022-05-26 20:50:00|2205|2202|2204.1|2201.1|2205.3|2202.6|2203.4|2200.4|127
1653598500000|2022-05-26 20:55:00|2204|2201|2201.8|2198.8|2204|2201|2201.2|2192.3|224
1653602400000|2022-05-26 22:00:00|2204.2|2201.2|2204|2198.3|2207.3|2201.2|2202.1|2196.9|230
1653602700000|2022-05-26 22:05:00|2204.4|2197.8|2206.1|2197.6|2206.3|2200.5|2201.7|2196.1|280
1653603000000|2022-05-26 22:10:00|2205.7|2197.8|2205.2|2198.4|2206.6|2201.2|2202.8|2197|176
1653603300000|2022-05-26 22:15:00|2206.2|2197.2|2203.2|2200.2|2206.2|2200.9|2202.4|2196.9|186
1653603600000|2022-05-26 22:20:00|2202.9|2199.9|2202.4|2199.4|2206.4|2200.7|2201.9|2197|147
1653603900000|2022-05-26 22:25:00|2202.1|2199.1|2203.5|2197.7|2205.6|2199.5|2201|2196|277
1653604200000|2022-05-26 22:30:00|2203.9|2197.6|2202.3|2199.3|2204.3|2201.3|2201.9|2197.3|136
1653604500000|2022-05-26 22:35:00|2202|2199|2202.7|2199.7|2204.3|2201.3|2202|2198.6|126
1653604800000|2022-05-26 22:40:00|2202.5|2199.5|2202.9|2199.9|2205.7|2201.6|2202.1|2197.8|129
1653605100000|2022-05-26 22:45:00|2203.1|2200.1|2203.4|2200.4|2205.6|2200.7|2202.6|2198.5|103
1653605400000|2022-05-26 22:50:00|2203.5|2200.5|2202.3|2199.3|2205.9|2200.8|2201.8|2197.3|178
1653605700000|2022-05-26 22:55:00|2202.4|2199.4|2202.9|2199.9|2204.7|2199.9|2202.2|2197.3|110
1653606000000|2022-05-26 23:00:00|2204.2|2198.6|2202.4|2199.4|2205|2199.9|2201.1|2197.3|181
1653606300000|2022-05-26 23:05:00|2202.6|2199.6|2202.9|2199.9|2204.9|2200.5|2201.3|2197.4|164
1653606600000|2022-05-26 23:10:00|2203.2|2200.2|2203.1|2200.1|2206.5|2200.5|2201.6|2197.8|300
1653606900000|2022-05-26 23:15:00|2203.2|2200.2|2203.1|2200.1|2204.2|2201.6|2202|2199|222
1653607200000|2022-05-26 23:20:00|2203.6|2200.6|2203.2|2200.2|2204.2|2201.2|2203|2200|116
1653607500000|2022-05-26 23:25:00|2203.1|2200.1|2203|2200|2203.7|2200.7|2202.4|2199.4|172
1653607800000|2022-05-26 23:30:00|2202.9|2199.9|2202.9|2199.9|2203.3|2200.5|2202.5|2199.5|111
1653608100000|2022-05-26 23:35:00|2202.8|2199.8|2203.2|2200.2|2203.5|2200.8|2202.3|2199.6|96
1653608400000|2022-05-26 23:40:00|2203.3|2200.3|2202|2199|2203.4|2200.4|2201.4|2198.9|131
1653608700000|2022-05-26 23:45:00|2202.1|2199.1|2203.3|2200.3|2203.3|2200.5|2201.8|2198.9|119
1653609000000|2022-05-26 23:50:00|2203.2|2200.2|2204|2201|2204.2|2201.6|2202.4|2200|100
1653609300000|2022-05-26 23:55:00|2203.9|2200.9|2203.1|2201.1|2204.2|2201.5|2202.6|2200.1|168
1653609600000|2022-05-27 00:00:00|2203.4|2200.4|2202|2200|2203.5|2201.1|2201.9|2199.6|143
1653609900000|2022-05-27 00:05:00|2201.8|2199.8|2200.8|2198.8|2202.3|2200.2|2200|2197.5|136
1653610200000|2022-05-27 00:10:00|2201.3|2198.3|2201.1|2198.1|2201.5|2199.1|2200|2197.6|167
1653610500000|2022-05-27 00:15:00|2200.6|2198.6|2201.8|2198.8|2202.1|2199.6|2200.1|2197.7|173
1653610800000|2022-05-27 00:20:00|2201.9|2198.9|2201.9|2198.9|2202.3|2199.9|2200.5|2197.8|201
1653611100000|2022-05-27 00:25:00|2201.7|2198.7|2201.8|2198.8|2202.4|2199.7|2201.1|2198.6|135
1653611400000|2022-05-27 00:30:00|2202|2199|2201.8|2198.8|2202.1|2199.5|2200.8|2198.2|182
1653611700000|2022-05-27 00:35:00|2201.9|2198.9|2200.6|2197.6|2201.9|2199.4|2199.9|2197.2|181
1653612000000|2022-05-27 00:40:00|2200.7|2197.7|2197.5|2194.5|2201.3|2199|2197.3|2194.3|248
1653612300000|2022-05-27 00:45:00|2197.6|2194.6|2196.5|2193.5|2197.9|2195.3|2196.4|2193.4|379
1653612600000|2022-05-27 00:50:00|2196.6|2193.6|2197.9|2194.9|2198.2|2196|2195.5|2192.8|312
1653612900000|2022-05-27 00:55:00|2197.7|2194.7|2199|2196|2199.2|2196.7|2196.9|2194.4|239
1653613200000|2022-05-27 01:00:00|2198.9|2195.9|2198|2195|2199|2196.4|2195.4|2192.4|641
1653613500000|2022-05-27 01:05:00|2197.8|2194.8|2197.9|2194.9|2200.2|2197.6|2197.5|2194.6|438
1653613800000|2022-05-27 01:10:00|2197.7|2194.7|2199.3|2196.3|2199.7|2196.7|2197.2|2194.5|385
1653614100000|2022-05-27 01:15:00|2199.1|2196.1|2197.6|2194.6|2200.3|2197.3|2197.4|2194.4|503
1653614400000|2022-05-27 01:20:00|2197.7|2194.7|2199.3|2196.3|2200.5|2198.1|2197|2194.3|471
1653614700000|2022-05-27 01:25:00|2199.4|2196.4|2198.4|2195.4|2199.5|2196.5|2197.2|2194.5|345
1653615000000|2022-05-27 01:30:00|2198.3|2195.3|2203.2|2200.2|2203.5|2201|2198.3|2195.3|613
1653615300000|2022-05-27 01:35:00|2203.6|2200.6|2200.4|2197.4|2203.6|2200.6|2198.7|2196.2|578
1653615600000|2022-05-27 01:40:00|2200.6|2197.6|2203.5|2200.5|2203.5|2200.6|2200.4|2197.4|580
1653615900000|2022-05-27 01:45:00|2203.6|2200.6|2210.2|2207.2|2210.4|2207.6|2203.2|2200.2|834
1653616200000|2022-05-27 01:50:00|2210.1|2207.1|2211.8|2208.8|2213.3|2210.3|2209.4|2206.4|940
1653616500000|2022-05-27 01:55:00|2211.4|2209.4|2213.6|2210.6|2213.7|2210.9|2210.6|2208.1|804
1653616800000|2022-05-27 02:00:00|2213.7|2210.7|2212.1|2209.1|2214.3|2211.3|2210.9|2208.3|692
1653617100000|2022-05-27 02:05:00|2212.2|2209.2|2209.9|2206.9|2212.5|2209.5|2209.2|2206.6|563
1653617400000|2022-05-27 02:10:00|2209.8|2206.8|2209.2|2206.2|2210.8|2207.8|2208.3|2205.8|378
1653617700000|2022-05-27 02:15:00|2209.3|2206.3|2211.6|2208.6|2211.7|2209.2|2208.4|2205.5|377
1653618000000|2022-05-27 02:20:00|2211.7|2208.7|2210.2|2207.2|2211.9|2208.9|2209.5|2206.9|300
1653618300000|2022-05-27 02:25:00|2210.3|2207.3|2210.3|2207.3|2211.1|2208.1|2209.2|2206.7|280
1653618600000|2022-05-27 02:30:00|2210.2|2207.2|2213.3|2210.3|2213.6|2210.6|2209.2|2206.4|513
1653618900000|2022-05-27 02:35:00|2213.4|2210.4|2210.3|2207.3|2213.6|2210.6|2209.3|2206.3|469
1653619200000|2022-05-27 02:40:00|2210.4|2207.4|2210|2207|2211|2208.5|2209.3|2206.8|322
1653619500000|2022-05-27 02:45:00|2210.1|2207.1|2210|2207|2210.6|2207.6|2209.1|2206.5|288
1653619800000|2022-05-27 02:50:00|2210.2|2207.2|2210.3|2207.3|2210.9|2207.9|2209.6|2206.6|377
1653620100000|2022-05-27 02:55:00|2210.2|2207.2|2209.3|2206.3|2210.3|2207.3|2208.7|2205.7|246
1653620400000|2022-05-27 03:00:00|2209.4|2206.4|2210.4|2207.4|2211|2208|2209.2|2206.2|433
1653620700000|2022-05-27 03:05:00|2210.6|2207.6|2211.4|2208.4|2211.6|2208.6|2209.6|2206.6|438
1653621000000|2022-05-27 03:10:00|2211.5|2208.5|2211.6|2208.6|2212.3|2209.3|2210.4|2207.4|288
1653621300000|2022-05-27 03:15:00|2211.5|2208.5|2212.4|2209.4|2213.1|2210.1|2211.1|2208.1|267
1653621600000|2022-05-27 03:20:00|2212.5|2209.5|2213|2210|2213.2|2210.3|2211.6|2209|269
1653621900000|2022-05-27 03:25:00|2212.8|2209.8|2212.8|2209.8|2213.5|2210.5|2212.1|2209.1|349
1653622200000|2022-05-27 03:30:00|2212.7|2209.7|2210.6|2208.6|2212.8|2209.9|2210.4|2208.1|247
1653622500000|2022-05-27 03:35:00|2211|2208|2210.4|2208.4|2212.2|2209.3|2210.3|2207.3|190
1653622800000|2022-05-27 03:40:00|2210.6|2208.6|2211.4|2208.4|2211.5|2208.6|2210.4|2207.6|120
1653623100000|2022-05-27 03:45:00|2211.2|2208.2|2210.4|2207.4|2212|2209.5|2209.9|2207.3|257
1653623400000|2022-05-27 03:50:00|2210.5|2207.5|2210.8|2207.8|2211.2|2208.6|2209.7|2207.1|207
1653623700000|2022-05-27 03:55:00|2210.9|2207.9|2211.4|2208.4|2212|2209.5|2210.5|2207.8|209
1653624000000|2022-05-27 04:00:00|2211.5|2208.5|2210.5|2207.5|2211.6|2209.3|2209.5|2206.9|216
1653624300000|2022-05-27 04:05:00|2210.2|2208.2|2209.9|2207.9|2210.7|2208.2|2209.6|2207.1|143
1653624600000|2022-05-27 04:10:00|2210.1|2208.1|2209.9|2207.9|2211|2208.1|2209.6|2207|128
1653624900000|2022-05-27 04:15:00|2209.7|2207.7|2209.9|2206.9|2211.3|2208.6|2209.3|2206.9|172
1653625200000|2022-05-27 04:20:00|2209.8|2206.8|2210.1|2208.1|2210.6|2208.3|2209.3|2206.7|124
1653625500000|2022-05-27 04:25:00|2210.7|2207.7|2209.5|2207.5|2210.8|2208.2|2209.3|2206.9|102
1653625800000|2022-05-27 04:30:00|2209.4|2207.4|2210.5|2207.5|2210.9|2208.1|2209.4|2207|125
1653626100000|2022-05-27 04:35:00|2210.4|2207.4|2211.3|2208.3|2212|2209.2|2209.8|2207.3|192
1653626400000|2022-05-27 04:40:00|2211.4|2208.4|2211.3|2209.3|2211.8|2209.4|2210.7|2208|214
1653626700000|2022-05-27 04:45:00|2211.5|2209.5|2210|2208|2211.9|2209.6|2209.7|2207.4|179
1653627000000|2022-05-27 04:50:00|2210.1|2208.1|2210.4|2208.4|2211.1|2208.8|2209.8|2207.6|154
1653627300000|2022-05-27 04:55:00|2210.2|2208.2|2209.8|2207.8|2210.4|2208.3|2209.3|2206.8|114
1653627600000|2022-05-27 05:00:00|2209.6|2207.6|2210.7|2208.7|2211.2|2208.8|2209|2206.5|169
1653627900000|2022-05-27 05:05:00|2210.8|2208.8|2211.4|2209.4|2212|2209.6|2210.2|2207.7|120
1653628200000|2022-05-27 05:10:00|2211.3|2209.3|2211.4|2209.4|2212.3|2210|2210.7|2208.4|119
1653628500000|2022-05-27 05:15:00|2211.3|2209.3|2210.9|2207.9|2211.5|2209.5|2210.3|2207.7|137
1653628800000|2022-05-27 05:20:00|2211|2208|2208.5|2205.5|2211|2208.1|2206|2203.2|451
1653629100000|2022-05-27 05:25:00|2208.4|2205.4|2208.3|2205.3|2209|2206.4|2207.6|2204.9|211
1653629400000|2022-05-27 05:30:00|2208.4|2205.4|2209.6|2206.6|2210.3|2207.8|2207.8|2204.9|416
1653629700000|2022-05-27 05:35:00|2209.7|2206.7|2212.1|2209.1|2212.4|2209.4|2209.2|2206.5|396
1653630000000|2022-05-27 05:40:00|2212.4|2209.4|2216|2214|2217.2|2214.7|2212.1|2209.1|644
1653630300000|2022-05-27 05:45:00|2215.9|2213.9|2212.8|2209.8|2216.7|2214.2|2212.3|2209.4|447
1653630600000|2022-05-27 05:50:00|2212.9|2209.9|2210.7|2207.7|2213.1|2210.1|2210.7|2207.7|431
1653630900000|2022-05-27 05:55:00|2210.8|2207.8|2212.9|2209.9|2213.3|2210.7|2210.3|2207.7|354
1653631200000|2022-05-27 06:00:00|2213|2210|2213.4|2210.4|2214.1|2211.3|2211.6|2208.8|434
1653631500000|2022-05-27 06:05:00|2213.5|2210.5|2212.9|2209.9|2214.1|2211.7|2211.5|2208.9|364
1653631800000|2022-05-27 06:10:00|2213|2210|2214.2|2212.2|2215.5|2212.5|2212.7|2209.7|395
1653632100000|2022-05-27 06:15:00|2214.8|2211.8|2213.9|2210.9|2214.9|2212.4|2211.3|2208.7|551
1653632400000|2022-05-27 06:20:00|2213.8|2210.8|2211.1|2209.1|2214.7|2212.1|2210.8|2208.2|377
1653632700000|2022-05-27 06:25:00|2211|2209|2212.7|2210.7|2213.2|2210.9|2209.2|2206.5|450
1653633000000|2022-05-27 06:30:00|2212.8|2210.8|2212.7|2209.7|2213.1|2210.8|2210.5|2207.5|389
1653633300000|2022-05-27 06:35:00|2212.1|2210.1|2212.6|2210.6|2214.8|2212.8|2210.2|2207.7|566
1653633600000|2022-05-27 06:40:00|2212.5|2210.5|2213.2|2210.2|2213.7|2211.3|2212.1|2209.1|279
1653633900000|2022-05-27 06:45:00|2213.1|2210.1|2213.3|2210.3|2213.5|2210.5|2211.4|2208.4|355
1653634200000|2022-05-27 06:50:00|2213.4|2210.4|2214.1|2211.1|2214.5|2212|2212.2|2209.6|371
1653634500000|2022-05-27 06:55:00|2214.2|2211.2|2212.5|2210.5|2214.5|2212|2211.6|2209|453
1653634800000|2022-05-27 07:00:00|2212.4|2210.4|2213.7|2211.7|2214.9|2212.1|2211.6|2209.6|391
1653635100000|2022-05-27 07:05:00|2213.8|2211.8|2211.7|2209.7|2214.3|2212.3|2211.3|2208.7|412
1653635400000|2022-05-27 07:10:00|2211.8|2209.8|2214.9|2212.9|2215.7|2213.7|2211.7|2209.6|350
1653635700000|2022-05-27 07:15:00|2215|2213|2217|2214|2218.3|2216.1|2214.8|2212.3|611
1653636000000|2022-05-27 07:20:00|2216.9|2213.9|2213.4|2210.4|2217.6|2214.6|2212.7|2210.1|435
1653636300000|2022-05-27 07:25:00|2212.6|2210.6|2212.3|2210.3|2215|2213|2212.3|2209.9|290
1653636600000|2022-05-27 07:30:00|2212.4|2210.4|2217.3|2214.3|2217.7|2214.9|2210.7|2208.3|357
1653636900000|2022-05-27 07:35:00|2216.6|2214.6|2215|2213|2218.1|2215.6|2215|2213|330
1653637200000|2022-05-27 07:40:00|2215.1|2213.1|2216.4|2214.4|2216.5|2214.4|2214.8|2212.7|252
1653637500000|2022-05-27 07:45:00|2216.5|2214.5|2217.6|2214.6|2217.7|2215.5|2215.5|2213.5|252
1653637800000|2022-05-27 07:50:00|2217.1|2215.1|2219.7|2216.7|2219.8|2217.4|2216.7|2214.6|415
1653638100000|2022-05-27 07:55:00|2219.8|2216.8|2220.6|2218.6|2221.3|2218.9|2219.1|2216.8|353
1653638400000|2022-05-27 08:00:00|2220.5|2218.5|2220.1|2217.1|2221.8|2219.8|2219.2|2216.2|356
1653638700000|2022-05-27 08:05:00|2220|2217|2224.3|2221.3|2225.4|2222.9|2219.5|2216.8|400
1653639000000|2022-05-27 08:10:00|2224.2|2221.2|2225|2222|2227|2224|2222.5|2219.8|480
1653639300000|2022-05-27 08:15:00|2225.1|2222.1|2225.2|2222.2|2225.8|2223.3|2223.3|2220.3|406
1653639600000|2022-05-27 08:20:00|2224.9|2221.9|2224.5|2222.5|2226|2223.2|2223.8|2221.5|330
1653639900000|2022-05-27 08:25:00|2224.4|2222.4|2226.3|2223.3|2226.9|2224|2223.8|2221.4|322
1653640200000|2022-05-27 08:30:00|2226|2224|2228.9|2225.9|2229.6|2227.6|2225.8|2223.4|386
1653640500000|2022-05-27 08:35:00|2228.8|2225.8|2226.6|2224.6|2230.4|2227.7|2226.1|2223.1|406
1653640800000|2022-05-27 08:40:00|2226.5|2224.5|2225.7|2222.7|2227.9|2225.5|2225.3|2222.6|405
1653641100000|2022-05-27 08:45:00|2225.8|2222.8|2221.9|2218.9|2226.5|2223.7|2221.3|2218.3|386
1653641400000|2022-05-27 08:50:00|2221.8|2218.8|2219.5|2216.5|2222.1|2219.5|2218.9|2216.4|422
1653641700000|2022-05-27 08:55:00|2219.4|2216.4|2219.3|2217.3|2220.6|2218.2|2218.9|2216.3|400
1653642000000|2022-05-27 09:00:00|2219.8|2216.8|2222|2219|2222.9|2219.9|2218.8|2215.9|361
1653642300000|2022-05-27 09:05:00|2221.9|2218.9|2222.3|2219.3|2223.9|2221.3|2221.4|2218.4|273
1653642600000|2022-05-27 09:10:00|2222.2|2219.2|2222.2|2219.2|2223.5|2220.5|2221.7|2218.8|330
1653642900000|2022-05-27 09:15:00|2222.3|2219.3|2226.4|2224.4|2226.8|2224.6|2222.1|2219.1|340
1653643200000|2022-05-27 09:20:00|2226.5|2224.5|2229.4|2227.4|2229.9|2227.9|2226.1|2224.1|367
1653643500000|2022-05-27 09:25:00|2229.3|2227.3|2226.2|2224.2|2229.8|2227.4|2226.1|2223.5|314
1653643800000|2022-05-27 09:30:00|2226.1|2224.1|2227.7|2225.7|2228.5|2226.1|2225.5|2223.5|298
1653644100000|2022-05-27 09:35:00|2227.6|2225.6|2227.7|2225.7|2229.8|2227.4|2227.4|2224.9|332
1653644400000|2022-05-27 09:40:00|2227.6|2225.6|2227.4|2224.4|2229.1|2226.7|2226.9|2223.9|297
1653644700000|2022-05-27 09:45:00|2227.3|2224.3|2224.8|2221.8|2227.7|2225.2|2224.3|2221.5|282
1653645000000|2022-05-27 09:50:00|2225.1|2222.1|2226.2|2223.2|2226.4|2223.8|2223.9|2221.2|265
1653645300000|2022-05-27 09:55:00|2226.3|2223.3|2226.8|2223.8|2228.8|2226.4|2225.7|2223.3|302
1653645600000|2022-05-27 10:00:00|2226.9|2223.9|2229.1|2227.1|2229.9|2227.7|2226.2|2223.7|295
1653645900000|2022-05-27 10:05:00|2229.5|2227.5|2229.7|2226.7|2230.5|2228.5|2228.7|2226.5|287
1653646200000|2022-05-27 10:10:00|2229.6|2226.6|2229.4|2227.4|2230.3|2227.7|2228.5|2226|261
1653646500000|2022-05-27 10:15:00|2229.3|2227.3|2227.9|2225.9|2229.7|2227.7|2227.4|2224.9|301
1653646800000|2022-05-27 10:20:00|2227.8|2225.8|2231.9|2229.9|2232.6|2230|2227.8|2225.6|299
1653647100000|2022-05-27 10:25:00|2231.8|2229.8|2230.1|2227.1|2233.4|2230.9|2229.9|2226.9|383
1653647400000|2022-05-27 10:30:00|2230.2|2227.2|2231.6|2229.6|2232.7|2230.4|2229.2|2226.7|457
1653647700000|2022-05-27 10:35:00|2231.5|2229.5|2229.6|2226.6|2232.6|2230|2229.3|2226.3|329
1653648000000|2022-05-27 10:40:00|2229.5|2226.5|2232.2|2229.2|2233.8|2231.3|2227.2|2224.6|576
1653648300000|2022-05-27 10:45:00|2232.3|2229.3|2231|2229|2232.9|2230.4|2228.7|2225.7|445
1653648600000|2022-05-27 10:50:00|2231.3|2228.3|2230.1|2228.1|2232.2|2230|2230|2227.8|308
1653648900000|2022-05-27 10:55:00|2230.2|2228.2|2230.2|2228.2|2232.3|2229.9|2229.6|2227.1|353
1653649200000|2022-05-27 11:00:00|2230.1|2228.1|2227.4|2224.4|2231|2228.6|2227|2224|419
1653649500000|2022-05-27 11:05:00|2227.5|2224.5|2230.5|2227.5|2230.9|2227.9|2226.6|2224.2|393
1653649800000|2022-05-27 11:10:00|2230.6|2227.6|2233.7|2231.7|2234.3|2231.8|2230.2|2227.6|654
1653650100000|2022-05-27 11:15:00|2234.2|2231.2|2229.9|2227.9|2235.2|2232.9|2229.5|2226.7|596
1653650400000|2022-05-27 11:20:00|2230.4|2227.4|2232|2229|2233.7|2231.5|2229.5|2226.9|360
1653650700000|2022-05-27 11:25:00|2231.9|2228.9|2233.3|2230.3|2233.6|2231.2|2231.4|2228.9|424
1653651000000|2022-05-27 11:30:00|2233.4|2230.4|2237.2|2234.2|2237.5|2235.5|2233.4|2230.4|383
1653651300000|2022-05-27 11:35:00|2237.1|2234.1|2237|2235|2240.1|2237.6|2236.7|2234|561
1653651600000|2022-05-27 11:40:00|2236.9|2234.9|2234.8|2232.8|2237.7|2235.3|2234.8|2232.8|402
1653651900000|2022-05-27 11:45:00|2234.9|2232.9|2234.9|2232.9|2235.7|2233.4|2231.6|2229.4|488
1653652200000|2022-05-27 11:50:00|2234.8|2232.8|2233.2|2231.2|2236.2|2234|2231.3|2229.3|513
1653652500000|2022-05-27 11:55:00|2233.3|2231.3|2229.9|2227.9|2233.4|2231.4|2229.3|2226.9|490
1653652800000|2022-05-27 12:00:00|2230|2228|2239|2236|2240.2|2237.5|2229.2|2226.7|749
1653653100000|2022-05-27 12:05:00|2238.5|2236.5|2239.2|2236.2|2239.5|2236.9|2236.6|2234|562
1653653400000|2022-05-27 12:10:00|2239.3|2236.3|2240.4|2237.4|2241.6|2238.6|2236.9|2234.9|505
1653653700000|2022-05-27 12:15:00|2240.3|2237.3|2241.1|2238.1|2241.5|2238.6|2238|2235|487
1653654000000|2022-05-27 12:20:00|2241.3|2238.3|2243.1|2240.1|2246.3|2243.3|2239.5|2237.2|533
1653654300000|2022-05-27 12:25:00|2242.9|2239.9|2238.4|2235.4|2243|2240|2236.3|2233.3|664
1653654600000|2022-05-27 12:30:00|2238.8|2235.8|2227.6|2224.6|2241|2238|2222.6|2219.6|1050
1653654900000|2022-05-27 12:35:00|2227.8|2224.8|2232.2|2229.2|2234.3|2231.8|2225.8|2223|839
1653655200000|2022-05-27 12:40:00|2232.3|2229.3|2225.2|2222.2|2233|2230|2223.9|2220.9|768
1653655500000|2022-05-27 12:45:00|2224.6|2222.6|2223.6|2221.6|2225.6|2223|2221.3|2218.8|554
1653655800000|2022-05-27 12:50:00|2223.5|2221.5|2224.8|2221.8|2226|2223|2222.1|2219.7|479
1653656100000|2022-05-27 12:55:00|2224.7|2221.7|2227.8|2224.8|2229.4|2226.4|2224.1|2221.7|603
1653656400000|2022-05-27 13:00:00|2227.9|2224.9|2231.4|2228.4|2232.7|2229.7|2227.8|2224.8|801
1653656700000|2022-05-27 13:05:00|2231.9|2228.9|2234.9|2231.9|2235.4|2232.4|2231.4|2228.6|730
1653657000000|2022-05-27 13:10:00|2235|2232|2232.6|2229.6|2235.1|2232.1|2230.9|2227.9|582
1653657300000|2022-05-27 13:15:00|2232.5|2229.5|2232.9|2229.9|2235.1|2232.1|2229.6|2226.7|590
1653657600000|2022-05-27 13:20:00|2233|2230|2230.8|2227.8|2233.5|2230.6|2229.5|2226.9|518
1653657900000|2022-05-27 13:25:00|2230.6|2227.6|2235.9|2233.9|2236.8|2233.9|2230.6|2227.6|638
1653658200000|2022-05-27 13:30:00|2236.6|2233.6|2236.5|2234.5|2239.2|2236.7|2235.1|2232.4|782
1653658500000|2022-05-27 13:35:00|2236.6|2234.6|2234.7|2232.7|2237.3|2235.3|2231.8|2229.7|664
1653658800000|2022-05-27 13:40:00|2234.8|2232.8|2228.6|2225.6|2238|2235.9|2228|2225.5|772
1653659100000|2022-05-27 13:45:00|2228.7|2225.7|2228|2225|2230.4|2227.6|2225.5|2223.1|708
1653659400000|2022-05-27 13:50:00|2227.8|2224.8|2229.4|2227.4|2230.9|2228.6|2227.1|2224.6|589
1653659700000|2022-05-27 13:55:00|2229.5|2227.5|2227.7|2224.7|2230.7|2228.3|2226.8|2223.9|489
1653660000000|2022-05-27 14:00:00|2227.5|2224.5|2219.3|2216.3|2229.1|2226.1|2218.8|2216.3|928
1653660300000|2022-05-27 14:05:00|2219.6|2216.6|2220.1|2217.1|2222.2|2219.6|2215.9|2213.3|687
1653660600000|2022-05-27 14:10:00|2220.2|2217.2|2218|2216|2221.6|2219|2217.1|2214.5|711
1653660900000|2022-05-27 14:15:00|2218.1|2216.1|2217.2|2215.2|2218.8|2216.6|2213.7|2211.4|819
1653661200000|2022-05-27 14:20:00|2217.3|2215.3|2219.5|2216.5|2219.6|2217|2216.9|2214.3|705
1653661500000|2022-05-27 14:25:00|2219.6|2216.6|2216.8|2213.8|2219.6|2217.2|2215.7|2212.9|549
1653661800000|2022-05-27 14:30:00|2216.9|2213.9|2218.9|2216.9|2219.6|2217.2|2216.3|2213.6|611
1653662100000|2022-05-27 14:35:00|2218.8|2216.8|2215.9|2213.9|2219.5|2217.5|2215.6|2212.8|453
1653662400000|2022-05-27 14:40:00|2216|2214|2219.4|2216.4|2219.8|2217.4|2215.5|2213|606
1653662700000|2022-05-27 14:45:00|2219.3|2216.3|2218.6|2216.6|2219.6|2217.4|2217.1|2214.9|381
1653663000000|2022-05-27 14:50:00|2218.5|2216.5|2216.1|2213.1|2218.5|2216.5|2213.7|2211.4|651
1653663300000|2022-05-27 14:55:00|2215.9|2212.9|2211.7|2208.7|2216.1|2213.5|2210.3|2208.3|563
1653663600000|2022-05-27 15:00:00|2211.8|2208.8|2204.8|2202.8|2214.1|2211.7|2204|2201.2|653
1653663900000|2022-05-27 15:05:00|2204.7|2202.7|2206.9|2203.9|2207.6|2204.6|2204.2|2201.6|640
1653664200000|2022-05-27 15:10:00|2207|2204|2206.7|2203.7|2208|2205|2205.6|2202.9|586
1653664500000|2022-05-27 15:15:00|2206.8|2203.8|2208|2206|2209.2|2206.2|2205.8|2202.8|417
1653664800000|2022-05-27 15:20:00|2207.9|2205.9|2210.4|2208.4|2211.9|2209.2|2207.6|2205.4|412
1653665100000|2022-05-27 15:25:00|2210.5|2208.5|2211.3|2209.3|2212.4|2209.5|2210.1|2207.3|385
1653665400000|2022-05-27 15:30:00|2211.4|2209.4|2211.4|2208.4|2212.9|2210|2211.1|2208.3|412
1653665700000|2022-05-27 15:35:00|2211|2208|2208.1|2205.1|2212.1|2209.1|2207.7|2205.1|472
1653666000000|2022-05-27 15:40:00|2208.2|2205.2|2207|2205|2209.6|2207.6|2206.9|2204.5|319
1653666300000|2022-05-27 15:45:00|2207.1|2205.1|2207.5|2205.5|2209|2206.7|2206.9|2204.5|321
1653666600000|2022-05-27 15:50:00|2207.6|2205.6|2207.7|2205.7|2208.2|2206.2|2207.1|2205.1|228
1653666900000|2022-05-27 15:55:00|2207.6|2205.6|2206.9|2204.9|2209.1|2207.1|2206.7|2204.3|256
1653667200000|2022-05-27 16:00:00|2207|2205|2206.9|2204.9|2208.1|2205.8|2206.8|2204.4|235
1653667500000|2022-05-27 16:05:00|2207|2205|2207.9|2205.9|2208.5|2206|2206.4|2204|252
1653667800000|2022-05-27 16:10:00|2208|2206|2208.3|2206.3|2208.8|2206.4|2207.2|2204.9|215
1653668100000|2022-05-27 16:15:00|2208.4|2206.4|2208.1|2206.1|2208.8|2206.8|2207.2|2204.8|199
1653668400000|2022-05-27 16:20:00|2208|2206|2208.7|2206.7|2209.2|2206.9|2207.8|2205.3|170
1653668700000|2022-05-27 16:25:00|2208.8|2206.8|2207.2|2205.2|2209.2|2206.9|2207|2204.8|261
1653669000000|2022-05-27 16:30:00|2207.3|2205.3|2206.8|2204.8|2207.9|2205.5|2206|2204|217
1653669300000|2022-05-27 16:35:00|2206.7|2204.7|2206.7|2204.7|2207.1|2204.7|2205.4|2202.9|217
1653669600000|2022-05-27 16:40:00|2206.6|2204.6|2206.5|2203.5|2206.8|2204.7|2205.3|2202.8|205
1653669900000|2022-05-27 16:45:00|2206.4|2203.4|2206.3|2203.3|2207|2204.7|2205.8|2202.9|213
1653670200000|2022-05-27 16:50:00|2206.2|2203.2|2205.7|2203.7|2206.9|2204.1|2204.7|2202.3|257
1653670500000|2022-05-27 16:55:00|2205.8|2203.8|2207.7|2204.7|2208|2206|2205.8|2203.4|209
1653670800000|2022-05-27 17:00:00|2207.8|2204.8|2207.7|2205.7|2208.3|2205.9|2207.1|2204.1|228
1653671100000|2022-05-27 17:05:00|2207.8|2205.8|2207.6|2205.6|2207.9|2205.9|2207.2|2204.7|138
1653671400000|2022-05-27 17:10:00|2207.5|2205.5|2207.5|2205.5|2208.3|2206|2207.1|2205.1|215
1653671700000|2022-05-27 17:15:00|2207.6|2205.6|2207.9|2204.9|2208|2205.7|2207|2204.6|190
1653672000000|2022-05-27 17:20:00|2207.8|2204.8|2209.3|2206.3|2209.3|2206.4|2207.2|2204.5|263
1653672300000|2022-05-27 17:25:00|2209.2|2206.2|2208.4|2206.4|2209.4|2206.7|2207.2|2204.8|229
1653672600000|2022-05-27 17:30:00|2208.3|2206.3|2208.1|2205.1|2209|2206.5|2207.8|2205.1|208
1653672900000|2022-05-27 17:35:00|2208.2|2205.2|2205.8|2203.8|2208.3|2205.6|2205.2|2202.7|214
1653673200000|2022-05-27 17:40:00|2205.9|2203.9|2205.6|2203.6|2206.9|2204.2|2205.1|2202.3|215
1653673500000|2022-05-27 17:45:00|2205.5|2203.5|2206.2|2204.2|2207.1|2204.6|2205.5|2202.9|153
1653673800000|2022-05-27 17:50:00|2206.7|2203.7|2207.8|2205.8|2208.5|2205.9|2205.8|2203.2|187
1653674100000|2022-05-27 17:55:00|2207.9|2205.9|2209.1|2207.1|2209.9|2207.5|2207.7|2205.3|196
1653674400000|2022-05-27 18:00:00|2209|2207|2208.6|2205.6|2210|2207.1|2208.1|2205.6|213
1653674700000|2022-05-27 18:05:00|2208.7|2205.7|2208.4|2206.4|2209.1|2206.5|2207.9|2205.4|158
1653675000000|2022-05-27 18:10:00|2208.5|2206.5|2208.8|2205.8|2209|2206.6|2207.8|2205.4|130
1653675300000|2022-05-27 18:15:00|2208.7|2205.7|2208.6|2206.6|2209.1|2206.6|2207.7|2205.3|149
1653675600000|2022-05-27 18:20:00|2208.5|2206.5|2209.9|2206.9|2210.1|2207.5|2208.4|2205.8|210
1653675900000|2022-05-27 18:25:00|2209.8|2206.8|2210|2207|2210.3|2207.9|2209.1|2206.5|241
1653676200000|2022-05-27 18:30:00|2210.1|2207.1|2211|2208|2211.4|2208.7|2209.4|2206.9|163
1653676500000|2022-05-27 18:35:00|2210.5|2208.5|2211.5|2208.5|2212|2209.7|2210.2|2207.7|155
1653676800000|2022-05-27 18:40:00|2211.7|2208.7|2211.2|2209.2|2212|2209.6|2210.9|2208.4|160
1653677100000|2022-05-27 18:45:00|2211.1|2209.1|2210|2208|2211.7|2209.5|2209.9|2207.5|126
1653677400000|2022-05-27 18:50:00|2209.9|2207.9|2210|2208|2211.2|2208.8|2209.8|2206.8|131
1653677700000|2022-05-27 18:55:00|2209.7|2207.7|2211|2209|2212.2|2209.4|2209.7|2207.2|177
1653678000000|2022-05-27 19:00:00|2211.8|2208.8|2211.6|2208.6|2212|2209.5|2210.8|2208.1|197
1653678300000|2022-05-27 19:05:00|2211.5|2208.5|2211.6|2208.6|2212.9|2210|2211.3|2208.3|121
1653678600000|2022-05-27 19:10:00|2211|2209|2211.9|2209.9|2212.6|2209.9|2211|2208.5|114
1653678900000|2022-05-27 19:15:00|2211.8|2209.8|2212.5|2209.5|2212.7|2210.1|2211.3|2208.9|171
1653679200000|2022-05-27 19:20:00|2211.9|2209.9|2211.7|2209.7|2212.6|2210|2211|2208.8|161
1653679500000|2022-05-27 19:25:00|2211.8|2209.8|2210.5|2208.5|2212.2|2209.8|2210.4|2207.9|143
1653679800000|2022-05-27 19:30:00|2211.1|2208.1|2210.1|2208.1|2211.3|2208.8|2210.1|2207.7|112
1653680100000|2022-05-27 19:35:00|2210.2|2208.2|2208.2|2206.2|2210.7|2208.2|2208.1|2206|146
1653680400000|2022-05-27 19:40:00|2208.3|2206.3|2209.8|2207.8|2210.4|2207.9|2208.2|2205.8|150
1653680700000|2022-05-27 19:45:00|2210|2207|2208.5|2206.5|2210.1|2207.6|2208.2|2205.8|106
1653681000000|2022-05-27 19:50:00|2208.7|2206.7|2208.8|2206.8|2210.3|2207.8|2208.4|2206|171
1653681300000|2022-05-27 19:55:00|2208.9|2206.9|2209.7|2206.7|2209.8|2207.3|2207.9|2205.3|220
1653681600000|2022-05-27 20:00:00|2209.3|2206.3|2210.3|2207.3|2211|2208|2209.3|2206.3|137
1653681900000|2022-05-27 20:05:00|2210.4|2207.4|2211.3|2208.3|2211.5|2209|2209.4|2206.8|101
1653682200000|2022-05-27 20:10:00|2211.4|2208.4|2211.7|2208.7|2211.9|2209.6|2210.7|2208|129
1653682500000|2022-05-27 20:15:00|2211.6|2208.6|2211.5|2209.5|2212.2|2209.7|2211.4|2208.4|65
1653682800000|2022-05-27 20:20:00|2211.4|2209.4|2211.9|2208.9|2212.2|2209.7|2210.9|2208.2|130
1653683100000|2022-05-27 20:25:00|2211.8|2208.8|2212.4|2209.4|2212.6|2210.3|2211.3|2208.6|126
1653683400000|2022-05-27 20:30:00|2212.5|2209.5|2212.6|2209.6|2213|2210.4|2211.8|2209.1|117
1653683700000|2022-05-27 20:35:00|2212.7|2209.7|2212.2|2209.2|2213.1|2210.1|2211.9|2208.9|138
1653684000000|2022-05-27 20:40:00|2212.7|2209.7|2212.4|2209.4|2215.1|2210.5|2211.6|2206.6|120
1653684300000|2022-05-27 20:45:00|2212|2209|2212.8|2209.8|2214.9|2210.3|2211.8|2206.4|147
1653684600000|2022-05-27 20:50:00|2212.7|2209.7|2212.4|2209.4|2215.3|2211.2|2211.5|2206.9|175
1653684900000|2022-05-27 20:55:00|2212.1|2209.1|2213.4|2210.4|2220|2211.6|2210.5|2205|316
1653861600000|2022-05-29 22:00:00|2211.7|2208.7|2209.7|2203.8|2217.4|2209.7|2208.3|2199.4|382
1653861900000|2022-05-29 22:05:00|2210.3|2203.5|2210.3|2207.3|2213.7|2208.8|2208.4|2203.2|280
1653862200000|2022-05-29 22:10:00|2210.1|2207.1|2210.6|2207.6|2212.3|2208.1|2209.1|2206.1|129
1653862500000|2022-05-29 22:15:00|2210.7|2207.7|2210.6|2207.6|2210.8|2208.1|2209.7|2206.8|82
1653862800000|2022-05-29 22:20:00|2210.7|2207.7|2210.1|2207.1|2210.9|2207.9|2209.6|2206.6|85
1653863100000|2022-05-29 22:25:00|2210|2207|2209.7|2206.7|2210.5|2207.3|2208.8|2205|72
1653863400000|2022-05-29 22:30:00|2209.4|2206.4|2207.4|2204.4|2209.8|2206.8|2207.3|2204.3|146
1653863700000|2022-05-29 22:35:00|2207.5|2204.5|2208.1|2205.1|2208.3|2205.3|2206.7|2203.7|91
1653864000000|2022-05-29 22:40:00|2207.9|2204.9|2207.2|2204.2|2208.4|2205.4|2206.9|2203.9|77
1653864300000|2022-05-29 22:45:00|2207.3|2204.3|2206.9|2203.9|2207.4|2204.5|2206.5|2203.5|103
1653864600000|2022-05-29 22:50:00|2207.2|2204.2|2206.8|2203.8|2207.7|2204.7|2206.6|2203.6|104
1653864900000|2022-05-29 22:55:00|2206.7|2203.7|2206.7|2203.7|2207.3|2204.5|2206.1|2203.2|101
1653865200000|2022-05-29 23:00:00|2206.6|2203.6|2206.3|2203.3|2206.9|2204.3|2205.5|2202.8|90
1653865500000|2022-05-29 23:05:00|2206.2|2203.2|2204.8|2201.8|2206.3|2203.9|2202.8|2200.5|172
1653865800000|2022-05-29 23:10:00|2205.1|2202.1|2203.7|2200.7|2205.1|2202.6|2202.6|2200.1|157
1653866100000|2022-05-29 23:15:00|2203.6|2200.6|2204.1|2202.1|2205|2202.1|2202.8|2200.2|142
1653866400000|2022-05-29 23:20:00|2203.8|2201.8|2204.1|2201.1|2204.9|2202.2|2203.3|2200.6|136
1653866700000|2022-05-29 23:25:00|2204.3|2201.3|2203.8|2201.8|2204.8|2202.1|2203.1|2200.6|123
1653867000000|2022-05-29 23:30:00|2203.7|2201.7|2204.5|2201.5|2205.5|2202.8|2203.7|2201.2|164
1653867300000|2022-05-29 23:35:00|2204.4|2201.4|2205.4|2202.4|2205.5|2202.5|2203.7|2200.9|110
1653867600000|2022-05-29 23:40:00|2205.3|2202.3|2205.5|2202.5|2205.9|2203.1|2204.8|2201.9|120
1653867900000|2022-05-29 23:45:00|2205.6|2202.6|2205.6|2202.6|2206.5|2203.5|2204.8|2202|105
1653868200000|2022-05-29 23:50:00|2205.5|2202.5|2205.4|2202.4|2206|2203|2204.6|2201.6|150
1653868500000|2022-05-29 23:55:00|2205.3|2202.3|2205.9|2202.9|2206.1|2203.1|2204.8|2201.8|119
1653868800000|2022-05-30 00:00:00|2206|2203|2208.2|2205.2|2209|2206.2|2205.3|2202.3|263
1653869100000|2022-05-30 00:05:00|2208.1|2205.1|2209.4|2206.4|2209.9|2207.3|2207.6|2204.6|303
1653869400000|2022-05-30 00:10:00|2209.5|2206.5|2209.7|2206.7|2210.8|2207.9|2208.6|2206|197
1653869700000|2022-05-30 00:15:00|2209.8|2206.8|2209|2206|2210.4|2207.6|2207.8|2205.3|161
1653870000000|2022-05-30 00:20:00|2209.1|2206.1|2209.5|2207.5|2210.4|2207.5|2207.9|2205.3|190
1653870300000|2022-05-30 00:25:00|2209.3|2207.3|2211.1|2208.1|2211.1|2208.1|2209.1|2206.1|192
1653870600000|2022-05-30 00:30:00|2210.8|2207.8|2208.4|2206.4|2210.9|2207.9|2208.3|2205.4|185
1653870900000|2022-05-30 00:35:00|2208.3|2206.3|2208.7|2205.7|2210.1|2207.5|2208.2|2205.4|178
1653871200000|2022-05-30 00:40:00|2208.6|2205.6|2207.2|2204.2|2208.8|2206.2|2206.7|2203.7|160
1653871500000|2022-05-30 00:45:00|2207.1|2204.1|2208.6|2205.6|2209.1|2206.1|2206.6|2203.6|212
1653871800000|2022-05-30 00:50:00|2208.7|2205.7|2209.6|2206.6|2209.8|2206.8|2208|2205|229
1653872100000|2022-05-30 00:55:00|2209.7|2206.7|2209.7|2206.7|2210.3|2207.3|2209.1|2206.1|237
1653872400000|2022-05-30 01:00:00|2209.6|2206.6|2202.8|2199.8|2209.7|2206.7|2201|2198|714
1653872700000|2022-05-30 01:05:00|2202.4|2199.4|2202.2|2199.2|2203|2200|2199.6|2196.6|648
1653873000000|2022-05-30 01:10:00|2202.3|2199.3|2203.7|2200.7|2204.1|2201.1|2201.6|2198.6|376
1653873300000|2022-05-30 01:15:00|2203.9|2200.9|2204.3|2201.3|2204.4|2201.4|2202.2|2199.2|409
1653873600000|2022-05-30 01:20:00|2204.2|2201.2|2203.1|2200.1|2204.6|2201.6|2201.9|2198.9|393
1653873900000|2022-05-30 01:25:00|2203.3|2200.3|2202.1|2199.1|2203.9|2200.9|2200.9|2197.9|312
1653874200000|2022-05-30 01:30:00|2202.2|2199.2|2203|2200|2203.4|2200.4|2201|2198.3|332
1653874500000|2022-05-30 01:35:00|2202.9|2199.9|2211.3|2208.3|2211.5|2208.9|2202.6|2199.6|469
1653874800000|2022-05-30 01:40:00|2210.9|2208.9|2211.9|2208.9|2213.1|2210.4|2209.8|2206.8|431
1653875100000|2022-05-30 01:45:00|2212|2209|2214.9|2211.9|2215.4|2212.4|2211.7|2208.9|401
1653875400000|2022-05-30 01:50:00|2214.8|2211.8|2214.9|2211.9|2216.6|2213.6|2214.1|2211.1|521
1653875700000|2022-05-30 01:55:00|2215|2212|2214.9|2211.9|2215.9|2212.9|2213.8|2210.8|533
1653876000000|2022-05-30 02:00:00|2215|2212|2216.2|2214.2|2217.9|2215.3|2214.8|2211.8|401
1653876300000|2022-05-30 02:05:00|2216.3|2214.3|2218.6|2215.6|2218.9|2216.4|2216.1|2213.7|389
1653876600000|2022-05-30 02:10:00|2218.7|2215.7|2221.2|2218.2|2221.5|2218.8|2217.3|2214.9|499
1653876900000|2022-05-30 02:15:00|2221.3|2218.3|2224|2221|2224.2|2221.2|2221|2218.2|448
1653877200000|2022-05-30 02:20:00|2223.9|2220.9|2223.2|2220.2|2224.4|2221.7|2222.8|2219.8|338
1653877500000|2022-05-30 02:25:00|2223.4|2220.4|2222.6|2219.6|2224.4|2221.4|2221.8|2219.2|376
1653877800000|2022-05-30 02:30:00|2222.4|2219.4|2222.6|2219.6|2223.5|2220.5|2221.6|2218.6|431
1653878100000|2022-05-30 02:35:00|2222.7|2219.7|2224|2221|2224.6|2221.7|2222.7|2219.7|285
1653878400000|2022-05-30 02:40:00|2224.1|2221.1|2222.1|2219.1|2224.1|2221.1|2221.7|2218.7|320
1653878700000|2022-05-30 02:45:00|2222|2219|2220.9|2217.9|2222.5|2219.5|2220.4|2217.4|336
1653879000000|2022-05-30 02:50:00|2221|2218|2220.5|2217.5|2221.7|2218.7|2219.9|2216.9|273
1653879300000|2022-05-30 02:55:00|2220.6|2217.6|2219.7|2216.7|2220.8|2217.8|2218.8|2215.8|326
1653879600000|2022-05-30 03:00:00|2219.6|2216.6|2220.5|2217.5|2220.7|2217.7|2218.5|2215.5|287
1653879900000|2022-05-30 03:05:00|2220.4|2217.4|2219.1|2216.1|2221.3|2218.3|2218.7|2215.7|260
1653880200000|2022-05-30 03:10:00|2219.2|2216.2|2219.4|2216.4|2220.1|2217.1|2218.5|2215.5|318
1653880500000|2022-05-30 03:15:00|2219.6|2216.6|2217.7|2214.7|2220.4|2217.4|2217|2214|315
1653880800000|2022-05-30 03:20:00|2217.4|2214.4|2216.1|2213.1|2217.7|2214.7|2215.3|2212.3|330
1653881100000|2022-05-30 03:25:00|2215.9|2212.9|2216.4|2213.4|2216.9|2213.9|2215.6|2212.6|220
1653881400000|2022-05-30 03:30:00|2216.5|2213.5|2216.4|2213.4|2217.3|2214.3|2216.2|2213.2|187
1653881700000|2022-05-30 03:35:00|2216.5|2213.5|2216.9|2213.9|2217.5|2214.5|2216.2|2213.2|182
1653882000000|2022-05-30 03:40:00|2217|2214|2218.8|2215.8|2219.1|2216.1|2216.7|2213.7|210
1653882300000|2022-05-30 03:45:00|2218.7|2215.7|2219.1|2216.1|2219.6|2217.2|2218.4|2215.4|192
1653882600000|2022-05-30 03:50:00|2219.4|2216.4|2220.2|2218.2|2221.2|2218.7|2219|2216|303
1653882900000|2022-05-30 03:55:00|2220.1|2218.1|2220.5|2217.5|2221.4|2218.7|2219.6|2217|311
1653883200000|2022-05-30 04:00:00|2220.4|2217.4|2222.8|2219.8|2222.9|2219.9|2219.9|2216.9|268
1653883500000|2022-05-30 04:05:00|2222.2|2219.2|2220.9|2218.9|2222.8|2219.8|2220.5|2217.6|346
1653883800000|2022-05-30 04:10:00|2220.8|2218.8|2221.3|2218.3|2222.2|2219.7|2220|2217|349
1653884100000|2022-05-30 04:15:00|2220.9|2217.9|2221|2218|2221.6|2218.7|2220.2|2217.2|296
1653884400000|2022-05-30 04:20:00|2221.1|2218.1|2221.9|2218.9|2222.1|2219.2|2220.5|2217.5|205
1653884700000|2022-05-30 04:25:00|2221.7|2218.7|2221.8|2218.8|2222.5|2219.5|2221.1|2218.1|282
1653885000000|2022-05-30 04:30:00|2221.9|2218.9|2223.7|2220.7|2224|2221|2221.6|2218.6|254
1653885300000|2022-05-30 04:35:00|2223.8|2220.8|2224.3|2221.3|2225.1|2222.2|2222.8|2219.8|309
1653885600000|2022-05-30 04:40:00|2224.8|2221.8|2225|2222|2225.6|2222.6|2223.7|2220.9|261
1653885900000|2022-05-30 04:45:00|2224.8|2221.8|2224.4|2221.4|2226|2223|2223.7|2221.1|264
1653886200000|2022-05-30 04:50:00|2224.5|2221.5|2224.9|2221.9|2225.6|2222.6|2223.8|2221|226
1653886500000|2022-05-30 04:55:00|2225|2222|2223.7|2220.7|2225.4|2222.6|2223.5|2220.7|228
1653886800000|2022-05-30 05:00:00|2223.6|2220.6|2225.6|2223.6|2228.6|2225.6|2223.3|2220.3|474
1653887100000|2022-05-30 05:05:00|2225.4|2223.4|2226.7|2224.7|2228.3|2225.3|2225.3|2222.5|259
1653887400000|2022-05-30 05:10:00|2226.8|2224.8|2228.7|2226.7|2229.3|2226.8|2226.7|2224.5|173
1653887700000|2022-05-30 05:15:00|2228.8|2226.8|2229|2226|2229.5|2226.9|2227.2|2224.7|144
1653888000000|2022-05-30 05:20:00|2229.1|2226.1|2226.8|2223.8|2229.3|2226.8|2226.1|2223.1|188
1653888300000|2022-05-30 05:25:00|2226.6|2223.6|2224.7|2221.7|2227.2|2224.2|2223.3|2220.3|406
1653888600000|2022-05-30 05:30:00|2224.8|2221.8|2224.3|2221.3|2226.2|2223.2|2223.2|2220.2|488
1653888900000|2022-05-30 05:35:00|2224.4|2221.4|2226.4|2223.4|2226.6|2223.6|2223.7|2220.7|348
1653889200000|2022-05-30 05:40:00|2226.5|2223.5|2226.3|2223.3|2227.8|2224.8|2225.8|2222.8|334
1653889500000|2022-05-30 05:45:00|2226.2|2223.2|2227.1|2224.1|2227.8|2224.8|2225.8|2222.8|217
1653889800000|2022-05-30 05:50:00|2226.9|2223.9|2223.9|2220.9|2227.5|2224.5|2223.2|2220.2|317
1653890100000|2022-05-30 05:55:00|2224|2221|2226.9|2223.9|2229.2|2226.2|2223.7|2220.7|556
1653890400000|2022-05-30 06:00:00|2226.6|2223.6|2225.8|2222.8|2227.7|2224.7|2224.6|2221.8|381
1653890700000|2022-05-30 06:05:00|2226.5|2223.5|2226.3|2223.3|2227.7|2224.7|2225.5|2222.6|383
1653891000000|2022-05-30 06:10:00|2226.5|2223.5|2228.7|2225.7|2229.4|2226.4|2226.1|2223.1|429
1653891300000|2022-05-30 06:15:00|2228.9|2225.9|2229.3|2226.3|2229.6|2226.8|2228.1|2225.2|350
1653891600000|2022-05-30 06:20:00|2229.2|2226.2|2227|2224|2230|2227|2226.8|2223.8|285
1653891900000|2022-05-30 06:25:00|2227.1|2224.1|2227|2224|2227.5|2224.5|2226.2|2223.2|292
1653892200000|2022-05-30 06:30:00|2226.8|2223.8|2224.4|2221.4|2227.3|2224.3|2223.2|2220.7|309
1653892500000|2022-05-30 06:35:00|2224.3|2221.3|2226.2|2223.2|2226.5|2223.5|2221.7|2219.6|455
1653892800000|2022-05-30 06:40:00|2226.1|2223.1|2224.6|2221.6|2226.4|2223.4|2224|2221.6|190
1653893100000|2022-05-30 06:45:00|2224.7|2221.7|2224.7|2221.7|2225.1|2222.1|2223.4|2220.9|261
1653893400000|2022-05-30 06:50:00|2224.6|2221.6|2221.6|2218.6|2224.7|2221.7|2221.1|2218.4|263
1653893700000|2022-05-30 06:55:00|2221.7|2218.7|2220.7|2218.7|2223.1|2220.6|2220.7|2218.4|210
1653894000000|2022-05-30 07:00:00|2221.2|2218.2|2221.4|2219.4|2222.5|2220.5|2220.5|2217.5|254
1653894300000|2022-05-30 07:05:00|2221.5|2219.5|2218.1|2216.1|2221.5|2219.5|2217|2214.2|463
1653894600000|2022-05-30 07:10:00|2218.2|2216.2|2220.3|2217.3|2221.7|2218.7|2217.5|2214.5|388
1653894900000|2022-05-30 07:15:00|2220.4|2217.4|2220.1|2217.1|2220.7|2217.8|2218.9|2215.9|296
1653895200000|2022-05-30 07:20:00|2220.5|2217.5|2219.5|2217.5|2220.6|2218.2|2218.5|2216|217
1653895500000|2022-05-30 07:25:00|2219.6|2217.6|2220.2|2217.2|2222.6|2219.6|2219.6|2216.8|280
1653895800000|2022-05-30 07:30:00|2220.1|2217.1|2219.3|2216.3|2220.5|2217.5|2218.9|2216.3|260
1653896100000|2022-05-30 07:35:00|2219.1|2217.3|2217.1|2214.1|2219.8|2217.3|2216.1|2213.6|311
1653896400000|2022-05-30 07:40:00|2217|2214|2219.4|2216.4|2220.2|2217.9|2216.2|2213.8|340
1653896700000|2022-05-30 07:45:00|2219.1|2217.1|2216.9|2214.9|2219.7|2217.1|2216.4|2213.9|240
1653897000000|2022-05-30 07:50:00|2217|2215|2217.2|2215.2|2218.3|2216.1|2216.8|2214.4|231
1653897300000|2022-05-30 07:55:00|2217.3|2215.3|2214|2212|2217.6|2215.5|2213.4|2211|562
1653897600000|2022-05-30 08:00:00|2213.9|2211.9|2214.6|2212.6|2216.2|2213.9|2213.6|2211.1|422
1653897900000|2022-05-30 08:05:00|2214.5|2212.5|2214.9|2211.9|2214.9|2212.9|2213.4|2211|361
1653898200000|2022-05-30 08:10:00|2214.8|2211.8|2211.5|2209.5|2214.9|2212.7|2210.5|2207.9|444
1653898500000|2022-05-30 08:15:00|2211.6|2209.6|2207.8|2205.8|2212.7|2210.3|2207|2204.7|485
1653898800000|2022-05-30 08:20:00|2207.9|2205.9|2209.7|2207.7|2210.9|2208.7|2206.9|2204.5|539
1653899100000|2022-05-30 08:25:00|2209.8|2207.8|2211.3|2208.3|2213.2|2211|2208.8|2206.3|513
1653899400000|2022-05-30 08:30:00|2210.8|2208.8|2210.9|2208.9|2212.3|2209.9|2210.7|2208.1|307
1653899700000|2022-05-30 08:35:00|2211|2209|2215.5|2213.5|2216.1|2213.9|2210.6|2208.2|318
1653900000000|2022-05-30 08:40:00|2215.4|2213.4|2215.8|2212.8|2216.2|2213.8|2214.6|2212.3|249
1653900300000|2022-05-30 08:45:00|2215.9|2212.9|2215.1|2213.1|2216.5|2214.1|2214.7|2212.2|243
1653900600000|2022-05-30 08:50:00|2214.8|2212.8|2214.2|2212.2|2215.7|2213.3|2213.3|2210.7|279
1653900900000|2022-05-30 08:55:00|2214.1|2212.1|2213.6|2211.6|2214.4|2212.3|2213.1|2210.5|241
1653901200000|2022-05-30 09:00:00|2213.5|2211.5|2211.7|2209.7|2213.9|2211.8|2211.3|2208.9|311
1653901500000|2022-05-30 09:05:00|2211.8|2209.8|2211.3|2209.3|2212.4|2210.4|2211.2|2208.7|309
1653901800000|2022-05-30 09:10:00|2211.4|2209.4|2208.6|2206.6|2211.4|2209.4|2208.5|2206.5|255
1653902100000|2022-05-30 09:15:00|2208.7|2206.7|2208.9|2206.9|2209.5|2207.5|2207.5|2205.5|159
1653902400000|2022-05-30 09:20:00|2209|2207|2209.3|2207.3|2209.4|2207.4|2208.3|2205.9|193
1653902700000|2022-05-30 09:25:00|2209.4|2207.4|2210.6|2208.6|2211.3|2208.7|2208.9|2206.7|205
1653903000000|2022-05-30 09:30:00|2210.7|2208.7|2209.6|2207.6|2212|2209.2|2208.3|2206.1|275
1653903300000|2022-05-30 09:35:00|2209.5|2207.5|2208.8|2206.8|2209.7|2207.7|2208.4|2206.1|110
1653903600000|2022-05-30 09:40:00|2208.7|2206.7|2209.8|2206.8|2209.8|2207.1|2208.6|2206.3|109
1653903900000|2022-05-30 09:45:00|2209.9|2206.9|2207.8|2205.8|2210.1|2207.6|2207.8|2205.8|147
1653904200000|2022-05-30 09:50:00|2207.9|2205.9|2209.4|2206.4|2209.6|2206.6|2207.3|2204.6|171
1653904500000|2022-05-30 09:55:00|2209.5|2206.5|2208.3|2205.3|2209.7|2206.7|2207.9|2204.9|136
1653904800000|2022-05-30 10:00:00|2208.4|2205.4|2209.5|2207.5|2210.1|2207.7|2207.2|2204.9|275
1653905100000|2022-05-30 10:05:00|2209.4|2207.4|2212.4|2210.4|2212.9|2210.6|2209.4|2207|259
1653905400000|2022-05-30 10:10:00|2212.2|2210.2|2210|2208|2212.7|2210.5|2210|2208|242
1653905700000|2022-05-30 10:15:00|2209.9|2207.9|2209.4|2207.4|2209.9|2207.9|2208.7|2206.7|153
1653906000000|2022-05-30 10:20:00|2209.3|2207.3|2208.8|2205.8|2209.6|2207.6|2207.2|2204.7|204
1653906300000|2022-05-30 10:25:00|2208.9|2205.9|2207.8|2204.8|2208.9|2205.9|2206.4|2203.7|257
1653906600000|2022-05-30 10:30:00|2207.9|2204.9|2208|2205|2208.7|2206.2|2207.1|2204.3|261
1653906900000|2022-05-30 10:35:00|2207.9|2204.9|2208.3|2206.3|2209.4|2206.9|2206.7|2204|226
1653907200000|2022-05-30 10:40:00|2208|2206|2207.5|2205.5|2208.9|2206.4|2207.1|2204.4|250
1653907500000|2022-05-30 10:45:00|2207.6|2205.6|2208.9|2205.9|2208.9|2205.9|2206.8|2204.2|244
1653907800000|2022-05-30 10:50:00|2208.8|2205.8|2208.1|2205.1|2209.8|2207.2|2208|2205|206
1653908100000|2022-05-30 10:55:00|2208.2|2205.2|2207.5|2204.5|2209|2206|2206.3|2203.8|253
1653908400000|2022-05-30 11:00:00|2207.7|2204.7|2207.3|2205.3|2208|2205.8|2204.8|2202.7|331
1653908700000|2022-05-30 11:05:00|2207.4|2205.4|2208.9|2205.9|2209.7|2206.7|2206.5|2204|286
1653909000000|2022-05-30 11:10:00|2208.7|2205.7|2210.4|2207.4|2210.5|2207.6|2208.1|2205.3|277
1653909300000|2022-05-30 11:15:00|2210.1|2207.1|2210.8|2208.8|2211.3|2208.9|2209.1|2206.7|217
1653909600000|2022-05-30 11:20:00|2210.7|2208.7|2210.2|2208.2|2211.9|2209.4|2210|2207.6|239
1653909900000|2022-05-30 11:25:00|2210|2208|2209.9|2206.9|2211|2208.5|2209|2206.2|280
1653910200000|2022-05-30 11:30:00|2210|2207|2210.1|2207.1|2211.8|2209.4|2209.7|2206.7|223
1653910500000|2022-05-30 11:35:00|2210.4|2207.4|2211.1|2208.1|2212|2209.4|2209.6|2207.3|213
1653910800000|2022-05-30 11:40:00|2210.9|2207.9|2209.8|2206.8|2211.6|2209|2208.7|2205.7|185
1653911100000|2022-05-30 11:45:00|2209.7|2206.7|2209|2206|2209.7|2206.7|2208|2205.3|261
1653911400000|2022-05-30 11:50:00|2209.1|2206.1|2209.1|2206.1|2210.2|2207.4|2208.4|2205.4|270
1653911700000|2022-05-30 11:55:00|2209|2206|2208.6|2205.6|2209.7|2207.3|2208.3|2205.4|207
1653912000000|2022-05-30 12:00:00|2208.7|2205.7|2209.3|2206.3|2210.2|2207.2|2208.1|2205.1|259
1653912300000|2022-05-30 12:05:00|2209.2|2206.2|2211.7|2208.7|2211.7|2208.9|2209|2206|173
1653912600000|2022-05-30 12:10:00|2211.5|2208.5|2210.7|2207.7|2213.2|2210.6|2210.6|2207.6|263
1653912900000|2022-05-30 12:15:00|2210.5|2207.5|2209|2206|2210.5|2207.9|2208.4|2205.6|264
1653913200000|2022-05-30 12:20:00|2209.3|2206.3|2209.7|2206.7|2211.4|2208.4|2208.4|2205.4|294
1653913500000|2022-05-30 12:25:00|2209.8|2206.8|2211|2208|2211.5|2208.5|2209.1|2206.1|287
1653913800000|2022-05-30 12:30:00|2210.8|2207.8|2210|2207|2211.2|2208.2|2209.3|2206.3|289
1653914100000|2022-05-30 12:35:00|2209.8|2206.8|2208|2205|2210.4|2207.4|2207.7|2204.7|217
1653914400000|2022-05-30 12:40:00|2208.1|2205.1|2208.6|2205.6|2208.9|2206.1|2207.7|2204.7|178
1653914700000|2022-05-30 12:45:00|2208.3|2205.3|2208.5|2205.5|2208.6|2205.9|2207.3|2204.9|177
1653915000000|2022-05-30 12:50:00|2208.4|2205.4|2210.2|2207.2|2210.7|2207.7|2207.9|2204.9|185
1653915300000|2022-05-30 12:55:00|2210.4|2207.4|2209.4|2207.4|2211.1|2208.1|2209.2|2206.8|221
1653915600000|2022-05-30 13:00:00|2209.3|2207.3|2207.3|2204.3|2209.4|2207.3|2204|2201|527
1653915900000|2022-05-30 13:05:00|2207.2|2204.2|2207.7|2204.7|2208|2205.1|2204.2|2201.2|497
1653916200000|2022-05-30 13:10:00|2207.6|2204.6|2208.1|2205.1|2210.8|2207.8|2207.2|2204.6|419
1653916500000|2022-05-30 13:15:00|2208.2|2205.2|2210.8|2207.8|2211|2208.4|2207.3|2204.7|287
1653916800000|2022-05-30 13:20:00|2210.7|2207.7|2209.1|2206.1|2211.5|2208.6|2208.6|2205.6|413
1653917100000|2022-05-30 13:25:00|2209.2|2206.2|2210|2207|2211.5|2208.5|2208.5|2205.8|378
1653917400000|2022-05-30 13:30:00|2210.2|2207.2|2208.8|2205.8|2210.2|2207.2|2207.2|2204.2|297
1653917700000|2022-05-30 13:35:00|2208.7|2205.7|2207.8|2204.8|2210.4|2207.4|2207.1|2204.6|252
1653918000000|2022-05-30 13:40:00|2207.7|2204.7|2206.9|2203.9|2208|2205.5|2205.8|2203.3|284
1653918300000|2022-05-30 13:45:00|2207|2204|2207|2204|2207.1|2204.5|2204.2|2201.6|228
1653918600000|2022-05-30 13:50:00|2206.9|2203.9|2207.5|2204.5|2207.7|2204.8|2206.3|2203.5|223
1653918900000|2022-05-30 13:55:00|2206.8|2204.8|2206.5|2203.5|2207.4|2205.1|2205.7|2203.3|337
1653919200000|2022-05-30 14:00:00|2206.4|2203.4|2197.1|2194.1|2206.6|2203.6|2192.8|2189.8|770
1653919500000|2022-05-30 14:05:00|2197|2194|2194.5|2191.5|2200.3|2197.3|2194.4|2191.4|655
1653919800000|2022-05-30 14:10:00|2194.7|2191.7|2195.9|2192.9|2196.4|2193.4|2194|2191|611
1653920100000|2022-05-30 14:15:00|2195.7|2192.7|2200.1|2197.1|2200.9|2198.3|2195.2|2192.2|583
1653920400000|2022-05-30 14:20:00|2200.2|2197.2|2196.7|2194.7|2200.2|2197.2|2196.3|2193.8|353
1653920700000|2022-05-30 14:25:00|2196.8|2194.8|2198.5|2195.5|2199|2196.3|2195.2|2192.7|397
1653921000000|2022-05-30 14:30:00|2198.6|2195.6|2197.6|2194.6|2200.2|2197.2|2196.6|2193.6|386
1653921300000|2022-05-30 14:35:00|2197.7|2194.7|2196.7|2193.7|2198.1|2195.6|2196.4|2193.7|258
1653921600000|2022-05-30 14:40:00|2196.8|2193.8|2197.8|2194.8|2198.2|2195.7|2195.3|2192.7|270
1653921900000|2022-05-30 14:45:00|2197.9|2194.9|2200.2|2198.2|2200.6|2198.2|2196.7|2194|276
1653922200000|2022-05-30 14:50:00|2200.1|2198.1|2203|2200|2203.1|2200.6|2199.6|2197|315
1653922500000|2022-05-30 14:55:00|2203.1|2200.1|2205.9|2202.9|2206.4|2203.7|2202.3|2199.8|416
1653922800000|2022-05-30 15:00:00|2205.8|2202.8|2203.4|2200.4|2206|2203|2202.8|2200.1|529
1653923100000|2022-05-30 15:05:00|2203.5|2200.5|2201.9|2198.9|2203.5|2200.5|2201.7|2198.8|327
1653923400000|2022-05-30 15:10:00|2201.8|2198.8|2201.6|2198.6|2202.4|2199.5|2200.6|2197.6|291
1653923700000|2022-05-30 15:15:00|2201.7|2198.7|2202.6|2199.6|2203.7|2201.3|2201.7|2198.7|275
1653924000000|2022-05-30 15:20:00|2202.5|2199.5|2202|2199|2202.8|2200.3|2201.5|2198.8|159
1653924300000|2022-05-30 15:25:00|2202.1|2199.1|2201.3|2198.3|2202.6|2200|2199.9|2197.2|295
1653924600000|2022-05-30 15:30:00|2201.2|2198.2|2200.6|2197.6|2201.5|2198.6|2200.1|2197.5|238
1653924900000|2022-05-30 15:35:00|2200.4|2197.4|2200|2198|2201|2198.2|2199.2|2196.2|296
1653925200000|2022-05-30 15:40:00|2200.1|2198.1|2200.2|2197.2|2201.3|2198.5|2199|2196.3|263
1653925500000|2022-05-30 15:45:00|2200.1|2197.1|2199.8|2196.8|2200.6|2197.6|2198.8|2195.8|227
1653925800000|2022-05-30 15:50:00|2199.9|2196.9|2197.4|2194.4|2200.2|2197.3|2196.4|2193.4|249
1653926100000|2022-05-30 15:55:00|2197.5|2194.5|2199|2196|2199.4|2196.4|2197.4|2194.4|241
1653926400000|2022-05-30 16:00:00|2198.9|2195.9|2200.5|2197.5|2200.9|2197.9|2198|2195|237
1653926700000|2022-05-30 16:05:00|2200.4|2197.4|2201.2|2198.2|2201.4|2198.4|2199.9|2196.9|198
1653927000000|2022-05-30 16:10:00|2200.8|2197.8|2200.3|2197.3|2201.3|2198.3|2199.3|2196.4|216
1653927300000|2022-05-30 16:15:00|2200|2197|2199.2|2196.2|2200.7|2197.7|2198.3|2195.8|163
1653927600000|2022-05-30 16:20:00|2199|2196|2199.4|2196.4|2199.6|2196.8|2198.8|2195.9|147
1653927900000|2022-05-30 16:25:00|2199.5|2196.5|2199.3|2196.3|2200.9|2197.9|2199|2196|206
1653928200000|2022-05-30 16:30:00|2199.5|2196.5|2199.3|2196.3|2200|2197|2198.6|2195.6|216
1653928500000|2022-05-30 16:35:00|2199.5|2196.5|2198.4|2195.4|2199.6|2196.6|2198.3|2195.3|131
1653928800000|2022-05-30 16:40:00|2198.3|2195.3|2199.2|2196.2|2199.4|2196.4|2197.2|2194.2|148
1653929100000|2022-05-30 16:45:00|2199.3|2196.3|2198.6|2195.6|2199.4|2196.4|2198.1|2195.1|99
1653929400000|2022-05-30 16:50:00|2198.7|2195.7|2199.2|2196.2|2200.9|2197.9|2198.7|2195.7|118
1653929700000|2022-05-30 16:55:00|2199.4|2196.4|2199.9|2196.9|2200|2197.4|2198.7|2195.7|169
1653930000000|2022-05-30 17:00:00|2200.1|2197.1|2200.8|2197.8|2201|2198.5|2199.3|2196.3|164
1653930300000|2022-05-30 17:05:00|2201.1|2198.1|2200.9|2197.9|2201.8|2198.8|2200.2|2197.5|102
1653930600000|2022-05-30 17:10:00|2201|2198|2201.4|2198.4|2201.6|2198.8|2200.4|2197.6|110
1653930900000|2022-05-30 17:15:00|2201.3|2198.3|2201.4|2198.4|2201.7|2199|2200.3|2197.6|167
1653931200000|2022-05-30 17:20:00|2201.7|2198.7|2200.1|2198.1|2201.7|2198.7|2199.6|2197.1|137
1653931500000|2022-05-30 17:25:00|2199.7|2197.7|2202.6|2199.6|2203|2200|2199.7|2197.5|114
1653931800000|2022-05-30 17:30:00|2202.5|2199.5|2202.6|2199.6|2203.2|2200.5|2202.2|2199.2|71
1653932100000|2022-05-30 17:35:00|2202.8|2199.8|2202.2|2199.2|2203|2200.5|2201.7|2198.7|86
1653932400000|2022-05-30 17:40:00|2202|2199|2202.8|2199.8|2203|2200|2201.3|2198.3|73
1653932700000|2022-05-30 17:45:00|2202.7|2199.7|2202.7|2199.7|2203.1|2200.3|2202.2|2199.4|88
1653933000000|2022-05-30 17:50:00|2202.6|2199.6|2202.5|2199.5|2202.6|2199.8|2201.1|2198.3|94
1653933300000|2022-05-30 17:55:00|2202.3|2199.3|2199|2197|2202.8|2200.2|2198.6|2196.1|177
1653933600000|2022-05-30 18:00:00|2198.9|2196.9|2199.6|2196.6|2201.3|2198.7|2197.8|2195.3|199
1653933900000|2022-05-30 18:05:00|2199.5|2196.5|2198.8|2195.8|2200.2|2197.5|2197.8|2195.8|157
1653934200000|2022-05-30 18:10:00|2199|2196|2201.2|2198.2|2201.2|2198.2|2198.2|2196|118
1653934500000|2022-05-30 18:15:00|2200.9|2197.9|2200.3|2197.3|2201.6|2199.1|2199.9|2197.2|90
1653934800000|2022-05-30 18:20:00|2200.4|2197.4|2200.9|2197.9|2201|2198.2|2199.8|2196.8|80
1653935100000|2022-05-30 18:25:00|2201|2198|2200.2|2197.2|2202.2|2198.1|2199.3|2193.9|135
1653948000000|2022-05-30 22:00:00|2203.5|2194.5|2202.1|2196.6|2204.1|2198.1|2200.4|2194.1|227
1653948300000|2022-05-30 22:05:00|2201.2|2198.2|2201.4|2198.4|2203.8|2198.7|2200.2|2194.2|196
1653948600000|2022-05-30 22:10:00|2201.3|2198.3|2201.9|2198.9|2202.4|2199.4|2200.9|2197.9|96
1653948900000|2022-05-30 22:15:00|2201.4|2198.4|2201.6|2198.6|2202.1|2199.1|2201.2|2198.2|81
1653949200000|2022-05-30 22:20:00|2201.7|2198.7|2200.6|2197.6|2202.1|2199.1|2200.2|2197.2|86
1653949500000|2022-05-30 22:25:00|2200.5|2197.5|2199.5|2196.5|2200.8|2197.8|2199|2196|69
1653949800000|2022-05-30 22:30:00|2199.7|2196.7|2199|2196|2199.7|2196.7|2198.6|2195.6|113
1653950100000|2022-05-30 22:35:00|2198.9|2195.9|2199|2196|2199.5|2196.5|2197.8|2194.8|119
1653950400000|2022-05-30 22:40:00|2198.9|2195.9|2197.8|2194.8|2199.2|2196.2|2197.2|2194.2|130
1653950700000|2022-05-30 22:45:00|2197.7|2194.7|2196.8|2193.8|2198.2|2195.2|2196.5|2193.5|88
1653951000000|2022-05-30 22:50:00|2196.7|2193.7|2196.3|2193.3|2197.1|2194.1|2195.7|2192.7|116
1653951300000|2022-05-30 22:55:00|2196.4|2193.4|2196.6|2193.6|2196.9|2193.9|2195.8|2192.8|110
1653951600000|2022-05-30 23:00:00|2196.5|2193.5|2196|2193|2196.7|2193.7|2195.3|2192.3|181
1653951900000|2022-05-30 23:05:00|2196.3|2193.3|2196|2193|2197|2194|2195.5|2192.5|145
1653952200000|2022-05-30 23:10:00|2195.8|2192.8|2195.7|2192.7|2196|2193|2194.6|2191.9|137
1653952500000|2022-05-30 23:15:00|2195.5|2192.5|2195|2192|2196|2193|2194|2191|156
1653952800000|2022-05-30 23:20:00|2195.1|2192.1|2194.4|2191.4|2195.7|2192.7|2194|2191|137
1653953100000|2022-05-30 23:25:00|2194.3|2191.3|2194.5|2191.5|2195.1|2192.1|2193.8|2190.8|139
1653953400000|2022-05-30 23:30:00|2194.4|2191.4|2194.6|2191.6|2195.9|2192.9|2193.4|2190.9|159
1653953700000|2022-05-30 23:35:00|2194.7|2191.7|2194.4|2191.4|2194.7|2191.7|2193.2|2190.2|199
1653954000000|2022-05-30 23:40:00|2194.3|2191.3|2193.9|2190.9|2194.7|2191.7|2193.3|2190.3|165
1653954300000|2022-05-30 23:45:00|2194|2191|2194.1|2191.1|2194.6|2191.6|2193.3|2190.3|135
1653954600000|2022-05-30 23:50:00|2194|2191|2194.8|2191.8|2195.4|2192.4|2193.7|2190.7|149
1653954900000|2022-05-30 23:55:00|2194.5|2191.5|2194.5|2191.5|2195.1|2192.1|2193.8|2190.8|222
1653955200000|2022-05-31 00:00:00|2194.2|2191.2|2192.7|2189.7|2195.1|2192.1|2190.7|2187.7|289
1653955500000|2022-05-31 00:05:00|2192.6|2189.6|2193.5|2190.5|2194.7|2191.7|2192|2189|278
1653955800000|2022-05-31 00:10:00|2193.6|2190.6|2192|2189|2194.2|2191.2|2191.5|2188.9|311
1653956100000|2022-05-31 00:15:00|2192.1|2190.1|2190.2|2188.2|2193|2190.4|2189.9|2186.9|300
1653956400000|2022-05-31 00:20:00|2190.3|2187.3|2188.6|2185.6|2190.5|2188.3|2187.8|2185.2|389
1653956700000|2022-05-31 00:25:00|2188.5|2185.5|2184.8|2181.8|2188.5|2186.1|2184.8|2181.8|391
1653957000000|2022-05-31 00:30:00|2184.9|2181.9|2184|2181|2185.5|2182.5|2181.6|2179|587
1653957300000|2022-05-31 00:35:00|2183.6|2180.6|2183.5|2180.5|2186.3|2183.3|2182.5|2179.7|457
1653957600000|2022-05-31 00:40:00|2183.4|2180.4|2183.8|2180.8|2185.2|2182.5|2181.7|2178.7|441
1653957900000|2022-05-31 00:45:00|2183.5|2180.5|2182.1|2179.1|2183.9|2181.2|2181.5|2178.5|514
1653958200000|2022-05-31 00:50:00|2182|2179|2183.5|2181.5|2184.7|2182.1|2181.6|2178.8|507
1653958500000|2022-05-31 00:55:00|2184|2181|2182.3|2180.3|2184.3|2181.5|2181.2|2178.4|473
1653958800000|2022-05-31 01:00:00|2182.4|2179.4|2180.7|2177.7|2182.5|2179.5|2178.9|2175.9|767
1653959100000|2022-05-31 01:05:00|2180.6|2177.6|2179.7|2176.7|2180.7|2177.7|2177.2|2174.2|630
1653959400000|2022-05-31 01:10:00|2179.6|2176.6|2178.6|2175.6|2181.5|2178.5|2177.8|2174.8|668
1653959700000|2022-05-31 01:15:00|2178.8|2175.8|2178.7|2175.7|2179.9|2176.9|2176.3|2173.3|488
1653960000000|2022-05-31 01:20:00|2178.8|2175.8|2180.2|2177.2|2181.5|2178.5|2178.3|2175.3|386
1653960300000|2022-05-31 01:25:00|2180.3|2177.3|2179.9|2176.9|2182.1|2179.1|2179.2|2176.2|439
1653960600000|2022-05-31 01:30:00|2179.7|2176.7|2179.9|2176.9|2181.9|2178.9|2177.5|2174.5|699
1653960900000|2022-05-31 01:35:00|2179.8|2176.8|2178.5|2175.5|2180.1|2177.1|2176.1|2173.1|634
1653961200000|2022-05-31 01:40:00|2178.3|2175.3|2180.8|2177.8|2181.2|2178.2|2178|2175|429
1653961500000|2022-05-31 01:45:00|2180.6|2177.6|2181|2178|2182.4|2179.4|2180.2|2177.2|501
1653961800000|2022-05-31 01:50:00|2180.9|2177.9|2179.6|2176.6|2181.1|2178.1|2179.1|2176.1|614
1653962100000|2022-05-31 01:55:00|2179.5|2176.5|2181.1|2178.1|2181.4|2178.4|2179|2176|521
1653962400000|2022-05-31 02:00:00|2181.3|2178.3|2180.6|2177.6|2181.4|2178.4|2179|2176|431
1653962700000|2022-05-31 02:05:00|2180.7|2177.7|2182.1|2179.1|2182.9|2180|2180|2177|376
1653963000000|2022-05-31 02:10:00|2182.2|2179.2|2184.6|2181.6|2185|2182|2181.8|2178.8|424
1653963300000|2022-05-31 02:15:00|2184.3|2181.3|2183|2180|2185|2182|2182.3|2179.3|355
1653963600000|2022-05-31 02:20:00|2182.9|2179.9|2182.6|2179.6|2183.4|2180.4|2181.9|2179.3|235
1653963900000|2022-05-31 02:25:00|2182.7|2179.7|2184.9|2181.9|2185.1|2182.1|2182.1|2179.4|245
1653964200000|2022-05-31 02:30:00|2184.8|2181.8|2181.6|2179.6|2185|2182|2181.2|2178.5|285
1653964500000|2022-05-31 02:35:00|2181.5|2179.5|2179.7|2176.7|2181.9|2179.5|2179.3|2176.3|266
1653964800000|2022-05-31 02:40:00|2179.4|2176.4|2181.2|2178.2|2181.2|2178.2|2178.9|2175.9|271
1653965100000|2022-05-31 02:45:00|2181|2178|2181.1|2178.1|2182.1|2179.6|2180.6|2177.9|280
1653965400000|2022-05-31 02:50:00|2181|2178|2181.7|2178.7|2183|2180|2179.8|2177.2|374
1653965700000|2022-05-31 02:55:00|2181.6|2178.6|2184.9|2181.9|2185|2182.5|2181.5|2178.5|334
1653966000000|2022-05-31 03:00:00|2184.8|2181.8|2185.1|2182.1|2185.8|2183.2|2184|2181|362
1653966300000|2022-05-31 03:05:00|2185|2182|2183.3|2180.3|2185.7|2182.7|2183.2|2180.2|427
1653966600000|2022-05-31 03:10:00|2183.5|2180.5|2183.4|2180.4|2183.6|2180.6|2182|2179|329
1653966900000|2022-05-31 03:15:00|2183.6|2180.6|2184|2182|2184.8|2182.4|2183|2180.1|225
1653967200000|2022-05-31 03:20:00|2183.8|2181.8|2183.1|2180.1|2184.8|2182.1|2183|2180|272
1653967500000|2022-05-31 03:25:00|2183.2|2180.2|2181.1|2178.1|2183.5|2180.5|2180.7|2177.7|324
1653967800000|2022-05-31 03:30:00|2181|2178|2180.7|2177.7|2183.1|2180.7|2180.2|2177.6|311
1653968100000|2022-05-31 03:35:00|2180.8|2177.8|2182.1|2180.1|2182.8|2180.3|2180.6|2177.6|170
1653968400000|2022-05-31 03:40:00|2182|2180|2183|2180|2183.8|2181.5|2181.5|2179|222
1653968700000|2022-05-31 03:45:00|2183.1|2180.1|2182.7|2179.7|2183.4|2180.8|2182|2179.3|209
1653969000000|2022-05-31 03:50:00|2182.3|2179.3|2182.6|2179.6|2183.1|2180.6|2181.6|2178.7|189
1653969300000|2022-05-31 03:55:00|2182.5|2179.5|2183.3|2180.3|2183.8|2180.9|2181.9|2179.3|257
1653969600000|2022-05-31 04:00:00|2183.4|2180.4|2185.5|2182.5|2188|2185.4|2182.1|2179.1|413
1653969900000|2022-05-31 04:05:00|2185.3|2182.3|2185.1|2182.1|2186.3|2183.5|2184.7|2181.8|233
1653970200000|2022-05-31 04:10:00|2185.2|2182.2|2184.6|2181.6|2185.4|2182.4|2183.8|2181.2|183
1653970500000|2022-05-31 04:15:00|2184.5|2181.5|2184.2|2181.2|2185.1|2183|2183.6|2180.8|183
1653970800000|2022-05-31 04:20:00|2184.1|2181.1|2182.5|2180.5|2184.1|2181.5|2182.4|2179.9|199
1653971100000|2022-05-31 04:25:00|2182.6|2180.6|2183.9|2181.9|2184.7|2182.2|2179.2|2176.2|372
1653971400000|2022-05-31 04:30:00|2183.8|2181.8|2185.2|2182.2|2186|2183|2183.6|2180.6|211
1653971700000|2022-05-31 04:35:00|2185.3|2182.3|2187.2|2184.2|2187.5|2185.1|2185.1|2182.1|241
1653972000000|2022-05-31 04:40:00|2187|2184|2187.2|2184.2|2191.2|2188.2|2186.4|2183.4|377
1653972300000|2022-05-31 04:45:00|2187.1|2184.1|2186.5|2183.5|2187.5|2184.6|2185.5|2182.8|187
1653972600000|2022-05-31 04:50:00|2186.4|2183.4|2187|2184|2187.5|2185.3|2185.6|2182.6|164
1653972900000|2022-05-31 04:55:00|2187.1|2184.1|2186.1|2183.1|2187.5|2184.8|2185.1|2182.4|182
1653973200000|2022-05-31 05:00:00|2186.2|2183.2|2185.3|2182.3|2187.5|2185.3|2184.8|2181.8|253
1653973500000|2022-05-31 05:05:00|2184.9|2181.9|2186.3|2183.3|2187.5|2184.5|2183.4|2180.5|360
1653973800000|2022-05-31 05:10:00|2186.2|2183.2|2188.8|2185.8|2189.3|2186.5|2185.4|2182.7|341
1653974100000|2022-05-31 05:15:00|2188.7|2185.7|2189|2186|2190|2187|2188|2185.1|271
1653974400000|2022-05-31 05:20:00|2188.7|2185.7|2189.4|2186.4|2189.9|2186.9|2187.7|2184.7|250
1653974700000|2022-05-31 05:25:00|2189.3|2186.3|2190|2187|2190.4|2187.7|2187.9|2185|239
1653975000000|2022-05-31 05:30:00|2189.9|2186.9|2190.3|2187.3|2191.3|2188.7|2188|2185.4|445
1653975300000|2022-05-31 05:35:00|2190.4|2187.4|2189.2|2186.2|2192.4|2189.6|2189|2186|409
1653975600000|2022-05-31 05:40:00|2189|2186|2189.6|2186.6|2189.9|2186.9|2188.7|2186|275
1653975900000|2022-05-31 05:45:00|2189.5|2186.5|2188.8|2185.8|2190.7|2187.7|2187.9|2184.9|325
1653976200000|2022-05-31 05:50:00|2188.7|2185.7|2189.9|2186.9|2189.9|2186.9|2188.4|2185.6|348
1653976500000|2022-05-31 05:55:00|2190|2187|2186.8|2183.8|2190.3|2187.3|2186|2183|448
1653976800000|2022-05-31 06:00:00|2187|2184|2189.4|2186.4|2189.5|2186.5|2186.4|2183.4|234
1653977100000|2022-05-31 06:05:00|2189.3|2186.3|2190.4|2188.4|2191|2188.5|2188.7|2186|275
1653977400000|2022-05-31 06:10:00|2190.3|2188.3|2191.8|2189.8|2192.2|2189.9|2190|2187.6|303
1653977700000|2022-05-31 06:15:00|2191.9|2189.9|2190.9|2187.9|2193.1|2190.7|2189.3|2186.7|393
1653978000000|2022-05-31 06:20:00|2190.7|2187.7|2194.6|2191.6|2195.1|2192.6|2190.1|2187.7|341
1653978300000|2022-05-31 06:25:00|2194.1|2192.1|2193.2|2190.2|2196.1|2193.6|2192.9|2189.9|487
1653978600000|2022-05-31 06:30:00|2193.1|2190.1|2195.8|2193.8|2196.8|2194.4|2193|2190|616
1653978900000|2022-05-31 06:35:00|2195.9|2193.9|2192.4|2190.4|2196.7|2194.3|2191.9|2189.4|632
1653979200000|2022-05-31 06:40:00|2192.6|2190.6|2192.6|2189.6|2193.9|2191.4|2191.8|2189.3|481
1653979500000|2022-05-31 06:45:00|2192.7|2189.7|2191.1|2189.1|2193.1|2190.5|2190.3|2187.9|617
1653979800000|2022-05-31 06:50:00|2191|2189|2192|2190|2192.9|2190.4|2190.7|2188.3|546
1653980100000|2022-05-31 06:55:00|2191.9|2189.9|2191.7|2189.7|2192.9|2190.3|2190.9|2188.7|544
1653980400000|2022-05-31 07:00:00|2192|2189|2194.1|2192.1|2195.1|2192.9|2191.1|2188.9|442
1653980700000|2022-05-31 07:05:00|2194.6|2191.6|2192.3|2190.3|2194.7|2192.4|2190.5|2187.9|510
1653981000000|2022-05-31 07:10:00|2192.2|2190.2|2190.9|2188.9|2192.9|2190.4|2190.3|2187.9|459
1653981300000|2022-05-31 07:15:00|2191|2189|2189.3|2187.3|2191.7|2189.4|2188.4|2185.8|403
1653981600000|2022-05-31 07:20:00|2189.4|2187.4|2188.1|2186.1|2190.6|2188.1|2187.4|2184.8|423
1653981900000|2022-05-31 07:25:00|2188.2|2186.2|2188.5|2186.5|2189.9|2187.7|2187.9|2185.3|335
1653982200000|2022-05-31 07:30:00|2188.4|2186.4|2187.6|2185.6|2189.6|2187.6|2187.4|2184.8|261
1653982500000|2022-05-31 07:35:00|2187.7|2185.7|2187.5|2185.5|2189.9|2187.6|2187.4|2184.9|408
1653982800000|2022-05-31 07:40:00|2187.6|2185.6|2188.4|2186.4|2188.5|2186.5|2186.2|2183.9|366
1653983100000|2022-05-31 07:45:00|2188.6|2186.6|2187.8|2184.8|2189.1|2186.7|2186.7|2184.1|295
1653983400000|2022-05-31 07:50:00|2187.6|2184.6|2188.5|2186.5|2189.2|2186.7|2187.2|2184.6|263
1653983700000|2022-05-31 07:55:00|2188.7|2186.7|2190.5|2188.5|2191|2188.5|2188.5|2185.9|328
1653984000000|2022-05-31 08:00:00|2190.6|2188.6|2193.3|2191.3|2193.6|2191.5|2190.1|2187.4|282
1653984300000|2022-05-31 08:05:00|2193.5|2191.5|2195.5|2193.5|2195.7|2193.7|2193.4|2191.4|307
1653984600000|2022-05-31 08:10:00|2195.6|2193.6|2196.8|2194.8|2197.5|2195.3|2195.5|2193.4|371
1653984900000|2022-05-31 08:15:00|2196.9|2194.9|2198.6|2195.6|2198.8|2195.8|2196.5|2193.8|500
1653985200000|2022-05-31 08:20:00|2198.7|2195.7|2198.2|2196.2|2199.8|2197.4|2196.6|2194|390
1653985500000|2022-05-31 08:25:00|2198|2196|2196.9|2194.9|2198.6|2196.3|2196.4|2193.9|407
1653985800000|2022-05-31 08:30:00|2196.8|2194.8|2196.1|2194.1|2197.5|2195.2|2195.4|2193.1|334
1653986100000|2022-05-31 08:35:00|2196|2194|2195.5|2193.5|2196.4|2194.4|2194.9|2192.9|309
1653986400000|2022-05-31 08:40:00|2195.6|2193.6|2195.2|2193.2|2196.6|2194.6|2194.7|2192.7|316
1653986700000|2022-05-31 08:45:00|2195.1|2193.1|2191.5|2189.5|2195.4|2193.4|2190.8|2188.8|316
1653987000000|2022-05-31 08:50:00|2191.6|2189.6|2189.5|2187.5|2192.1|2189.7|2189.3|2186.9|305
1653987300000|2022-05-31 08:55:00|2189.6|2187.6|2188.2|2186.2|2189.9|2187.6|2188.1|2185.8|326
1653987600000|2022-05-31 09:00:00|2188.3|2186.3|2186.4|2184.4|2188.4|2186.4|2186.1|2183.6|406
1653987900000|2022-05-31 09:05:00|2186.5|2184.5|2187.5|2185.5|2189.1|2186.4|2185.8|2183.8|354
1653988200000|2022-05-31 09:10:00|2187.4|2185.4|2187.4|2185.4|2188.2|2185.9|2185.9|2183.9|337
1653988500000|2022-05-31 09:15:00|2187.3|2185.3|2188.4|2186.4|2189.6|2187.5|2186.3|2184.1|406
1653988800000|2022-05-31 09:20:00|2188.5|2186.5|2188.9|2185.9|2189.9|2187.3|2187.9|2185.7|323
1653989100000|2022-05-31 09:25:00|2188.2|2186.2|2187|2185|2189.2|2186.6|2186.8|2184.2|402
1653989400000|2022-05-31 09:30:00|2187.5|2184.5|2188.7|2186.7|2190|2187.5|2186.9|2184.2|278
1653989700000|2022-05-31 09:35:00|2188.6|2186.6|2185|2183|2189.5|2187.1|2184.8|2182.3|427
1653990000000|2022-05-31 09:40:00|2184.9|2182.9|2183.7|2181.7|2187.7|2185.1|2183.5|2181.5|435
1653990300000|2022-05-31 09:45:00|2183.8|2181.8|2185.6|2183.6|2186.9|2184.5|2183.5|2181.2|461
1653990600000|2022-05-31 09:50:00|2185.8|2183.8|2185.9|2183.9|2186.7|2184.7|2184.3|2182.3|420
1653990900000|2022-05-31 09:55:00|2185.8|2183.8|2184.8|2182.8|2186.6|2184.3|2184.3|2182.1|404
1653991200000|2022-05-31 10:00:00|2184.9|2182.9|2184.1|2182.1|2185.6|2183.6|2183.7|2181.7|330
1653991500000|2022-05-31 10:05:00|2184|2182|2183.7|2181.7|2184|2182|2182|2180|348
1653991800000|2022-05-31 10:10:00|2183.6|2181.6|2182.7|2180.7|2185.3|2182.9|2182.5|2180.1|404
1653992100000|2022-05-31 10:15:00|2182.9|2180.9|2180.7|2178.7|2183.8|2181.4|2180.1|2177.7|282
1653992400000|2022-05-31 10:20:00|2181|2179|2181.6|2179.6|2182.7|2180.3|2179.5|2177.5|334
1653992700000|2022-05-31 10:25:00|2181.5|2179.5|2181.1|2179.1|2182.4|2180.2|2181|2179|214
1653993000000|2022-05-31 10:30:00|2181.2|2179.2|2182.1|2180.1|2182.5|2180.5|2181.1|2179.1|207
1653993300000|2022-05-31 10:35:00|2182.2|2180.2|2179.6|2177.6|2182.2|2180.2|2178.7|2176.7|314
1653993600000|2022-05-31 10:40:00|2179.5|2177.5|2183.5|2181.5|2183.7|2181.7|2179.5|2177.5|270
1653993900000|2022-05-31 10:45:00|2183.4|2181.4|2183.9|2181.9|2185.5|2183.5|2183.3|2181.3|162
1653994200000|2022-05-31 10:50:00|2184|2182|2178.4|2176.4|2184|2182|2178.2|2175.6|298
1653994500000|2022-05-31 10:55:00|2178.3|2176.3|2178.1|2176.1|2179.6|2177.1|2177.4|2174.8|442
1653994800000|2022-05-31 11:00:00|2178.6|2176.6|2177.2|2175.2|2179.3|2176.7|2176.4|2173.9|451
1653995100000|2022-05-31 11:05:00|2177.1|2175.1|2171.5|2169.5|2177.2|2175.2|2169.4|2167.4|497
1653995400000|2022-05-31 11:10:00|2171.4|2169.4|2172.5|2170.5|2175.6|2173.4|2171.2|2169.2|471
1653995700000|2022-05-31 11:15:00|2173.6|2170.6|2170.9|2167.9|2173.7|2171.4|2170.1|2167.6|429
1653996000000|2022-05-31 11:20:00|2171|2168|2171.1|2169.1|2173.2|2170.8|2169.3|2167|395
1653996300000|2022-05-31 11:25:00|2171.2|2169.2|2170.6|2167.6|2173.1|2170.1|2169.1|2166.9|528
1653996600000|2022-05-31 11:30:00|2170.5|2167.5|2169.5|2167.5|2172.3|2169.6|2168.8|2166.8|324
1653996900000|2022-05-31 11:35:00|2169.4|2167.4|2171.1|2169.1|2172.5|2170.5|2169.2|2167.2|380
1653997200000|2022-05-31 11:40:00|2170.8|2168.8|2170.6|2167.6|2171.7|2169.5|2169.5|2167.4|319
1653997500000|2022-05-31 11:45:00|2169.9|2167.9|2164.7|2162.7|2171.1|2168.6|2163.6|2161.1|454
1653997800000|2022-05-31 11:50:00|2164.8|2162.8|2158.7|2156.7|2167.6|2165.3|2158.7|2156.6|587
1653998100000|2022-05-31 11:55:00|2158.6|2156.6|2161.1|2159.1|2161.5|2159.4|2148.9|2146.6|1063
1653998400000|2022-05-31 12:00:00|2161|2159|2157|2155|2161.7|2159.6|2156.7|2154.7|695
1653998700000|2022-05-31 12:05:00|2157.1|2155.1|2154.5|2151.5|2157.1|2155.1|2152.5|2149.6|767
1653999000000|2022-05-31 12:10:00|2154.4|2151.4|2159.4|2156.4|2160.1|2157.6|2152.1|2149.3|850
1653999300000|2022-05-31 12:15:00|2159.7|2156.7|2164.3|2162.3|2165.7|2163.1|2157.9|2155.3|626
1653999600000|2022-05-31 12:20:00|2163.7|2161.7|2165.5|2163.5|2167.5|2165.3|2163.7|2161.7|570
1653999900000|2022-05-31 12:25:00|2165.6|2163.6|2164|2161|2166.4|2164.2|2162.4|2160.2|580
1654000200000|2022-05-31 12:30:00|2163.6|2161.6|2170.2|2167.2|2173.3|2171.3|2163.6|2161.2|737
1654000500000|2022-05-31 12:35:00|2170.1|2167.1|2172|2169|2173.6|2170.6|2168.3|2165.5|643
1654000800000|2022-05-31 12:40:00|2172.2|2169.2|2169.5|2166.5|2172.2|2169.2|2167.4|2164.9|400
1654001100000|2022-05-31 12:45:00|2169.4|2166.4|2171.3|2168.3|2171.6|2169|2166.7|2164.6|459
1654001400000|2022-05-31 12:50:00|2171.4|2168.4|2173.4|2170.4|2175.3|2172.9|2171.4|2168.4|458
1654001700000|2022-05-31 12:55:00|2173.5|2170.5|2174.4|2171.4|2177.6|2174.6|2173.4|2170.4|493
1654002000000|2022-05-31 13:00:00|2174.5|2171.5|2176.7|2173.7|2179.4|2176.9|2174.2|2171.2|667
1654002300000|2022-05-31 13:05:00|2176.9|2173.9|2177.8|2175.8|2179|2176.4|2176.7|2173.7|398
1654002600000|2022-05-31 13:10:00|2177.9|2175.9|2178.1|2176.1|2179.4|2176.9|2177.2|2174.8|408
1654002900000|2022-05-31 13:15:00|2177.9|2175.9|2184.3|2181.3|2184.8|2182.2|2177.8|2175.8|493
1654003200000|2022-05-31 13:20:00|2184.2|2181.2|2186.8|2183.8|2187.9|2185.4|2183.9|2180.9|620
1654003500000|2022-05-31 13:25:00|2186.7|2183.7|2187.3|2184.3|2190|2187.2|2186.2|2183.2|509
1654003800000|2022-05-31 13:30:00|2187.2|2184.2|2194.5|2191.5|2199|2196.3|2186.4|2184|1010
1654004100000|2022-05-31 13:35:00|2194.3|2191.3|2192.7|2189.7|2196.8|2193.8|2192.2|2189.5|838
1654004400000|2022-05-31 13:40:00|2192.8|2189.8|2189.8|2186.8|2195.3|2192.3|2189.1|2186.1|825
1654004700000|2022-05-31 13:45:00|2189.9|2186.9|2191.4|2188.4|2192.2|2189.2|2187.7|2184.7|792
1654005000000|2022-05-31 13:50:00|2191.2|2188.2|2195.4|2192.4|2195.9|2193.2|2190.8|2187.8|705
1654005300000|2022-05-31 13:55:00|2195|2192|2191.6|2188.6|2195.4|2192.4|2190.2|2187.3|590
1654005600000|2022-05-31 14:00:00|2191.8|2188.8|2184.6|2181.6|2192.4|2189.4|2182.8|2180|952
1654005900000|2022-05-31 14:05:00|2184.5|2181.5|2182.2|2179.2|2187.9|2185.4|2181|2178|776
1654006200000|2022-05-31 14:10:00|2181.9|2178.9|2187.5|2184.5|2187.6|2184.6|2181.2|2178.2|647
1654006500000|2022-05-31 14:15:00|2187.6|2184.6|2180.7|2178.7|2187.6|2185.3|2179.3|2177.1|717
1654006800000|2022-05-31 14:20:00|2180.6|2178.6|2178.7|2176.7|2185.4|2182.4|2178.4|2176|682
1654007100000|2022-05-31 14:25:00|2178.8|2176.8|2178.7|2176.7|2181.4|2179|2174|2171|787
1654007400000|2022-05-31 14:30:00|2178.6|2176.6|2183.8|2181.8|2184.1|2181.8|2178.4|2175.9|608
1654007700000|2022-05-31 14:35:00|2183.3|2181.3|2185.9|2182.9|2186.9|2183.9|2183|2180.2|809
1654008000000|2022-05-31 14:40:00|2185.8|2182.8|2184.4|2182.4|2186.6|2183.6|2182.9|2180.4|627
1654008300000|2022-05-31 14:45:00|2184.9|2181.9|2185.4|2183.4|2189.1|2186.5|2183.5|2181.1|536
1654008600000|2022-05-31 14:50:00|2185.1|2183.1|2185.3|2182.3|2186.2|2183.6|2182.9|2180.3|617
1654008900000|2022-05-31 14:55:00|2185.4|2182.4|2184.7|2181.7|2185.7|2183|2182.1|2179.4|716
1654009200000|2022-05-31 15:00:00|2184.6|2181.6|2184.8|2181.8|2189|2186.4|2183.2|2180.3|720
1654009500000|2022-05-31 15:05:00|2184.9|2181.9|2181.3|2178.3|2186.4|2183.4|2180.3|2177.6|543
1654009800000|2022-05-31 15:10:00|2181.5|2178.5|2176.6|2173.6|2182.3|2179.3|2176.6|2173.6|508
1654010100000|2022-05-31 15:15:00|2176.8|2173.8|2175.8|2172.8|2177.1|2174.2|2175|2172|542
1654010400000|2022-05-31 15:20:00|2175.7|2172.7|2172.2|2169.2|2175.7|2172.7|2171.1|2168.1|702
1654010700000|2022-05-31 15:25:00|2172.3|2169.3|2170.9|2168.9|2173|2170.3|2170.6|2168.2|559
1654011000000|2022-05-31 15:30:00|2170.6|2168.6|2170.3|2168.3|2173.6|2170.7|2170|2167|565
1654011300000|2022-05-31 15:35:00|2170.2|2168.2|2171.6|2168.6|2173.7|2171|2169.9|2167.4|578
1654011600000|2022-05-31 15:40:00|2171.5|2168.5|2173.8|2170.8|2174.2|2171.3|2169.9|2167.7|435
1654011900000|2022-05-31 15:45:00|2173.7|2170.7|2172.9|2170.9|2174.7|2172.4|2172.2|2170.1|462
1654012200000|2022-05-31 15:50:00|2172.8|2170.8|2174.2|2172.2|2176.5|2173.7|2172.1|2170|361
1654012500000|2022-05-31 15:55:00|2174.1|2172.1|2175.5|2173.5|2176.9|2173.9|2174.1|2172.1|265
1654012800000|2022-05-31 16:00:00|2175.4|2173.4|2177.7|2175.7|2178.3|2176|2175.2|2172.8|391
1654013100000|2022-05-31 16:05:00|2177.8|2175.8|2174.3|2171.3|2178.3|2175.8|2173.3|2170.9|317
1654013400000|2022-05-31 16:10:00|2174.2|2171.2|2175.6|2173.6|2176.6|2174.4|2173.8|2171.2|334
1654013700000|2022-05-31 16:15:00|2176.5|2173.5|2175.2|2173.2|2177.2|2174.7|2174.5|2172.2|352
1654014000000|2022-05-31 16:20:00|2175.1|2173.1|2173.4|2171.4|2177|2174.7|2172.5|2170.2|376
1654014300000|2022-05-31 16:25:00|2173.6|2171.6|2174|2172|2176|2173.5|2173.1|2170.7|228
1654014600000|2022-05-31 16:30:00|2174.5|2172.5|2176.2|2173.2|2176.4|2174|2173.8|2171.5|277
1654014900000|2022-05-31 16:35:00|2176|2173|2177.7|2175.7|2178|2175.9|2175.6|2173|322
1654015200000|2022-05-31 16:40:00|2177.8|2175.8|2177.6|2175.6|2178.3|2175.9|2175.9|2173.9|276
1654015500000|2022-05-31 16:45:00|2177.7|2175.7|2178|2176|2178.1|2176.1|2176.9|2174.9|260
1654015800000|2022-05-31 16:50:00|2178.1|2176.1|2178.4|2176.4|2179.2|2176.8|2176.9|2174.9|285
1654016100000|2022-05-31 16:55:00|2178.5|2176.5|2177.4|2175.4|2178.8|2176.8|2176|2174|306
1654016400000|2022-05-31 17:00:00|2177.3|2175.3|2173.5|2171.5|2178.8|2176.8|2173.5|2171.3|304
1654016700000|2022-05-31 17:05:00|2173.6|2171.6|2172.3|2170.3|2174.6|2172.6|2172|2170|236
1654017000000|2022-05-31 17:10:00|2172.2|2170.2|2171.5|2169.5|2173.1|2171.1|2171.3|2168.7|210
1654017300000|2022-05-31 17:15:00|2171.4|2169.4|2171.5|2169.5|2172.4|2170.2|2170.5|2168.5|210
1654017600000|2022-05-31 17:20:00|2171.6|2169.6|2169.5|2167.5|2171.6|2169.6|2167.6|2164.9|401
1654017900000|2022-05-31 17:25:00|2169.6|2167.6|2167.3|2165.3|2170.5|2168.1|2167.3|2165.1|364
1654018200000|2022-05-31 17:30:00|2167.6|2165.6|2166.6|2164.6|2168.1|2165.6|2164.2|2161.6|373
1654018500000|2022-05-31 17:35:00|2166.7|2164.7|2167.1|2165.1|2167.8|2165.6|2165.7|2163.3|328
1654018800000|2022-05-31 17:40:00|2167.2|2165.2|2167.1|2165.1|2167.7|2165.7|2166.1|2164.1|213
1654019100000|2022-05-31 17:45:00|2167|2165|2165.8|2163.8|2167.3|2165.3|2165|2162.8|267
1654019400000|2022-05-31 17:50:00|2165.7|2163.7|2164.8|2162.8|2165.9|2163.9|2164.5|2162.2|291
1654019700000|2022-05-31 17:55:00|2164.9|2162.9|2163.5|2161.5|2165.1|2162.9|2162.8|2160.1|313
1654020000000|2022-05-31 18:00:00|2163.4|2161.4|2161|2159|2165.1|2162.9|2161|2158.9|385
1654020300000|2022-05-31 18:05:00|2161.1|2159.1|2158.6|2156.6|2161.4|2159.2|2158.1|2155.9|268
1654020600000|2022-05-31 18:10:00|2158.9|2155.9|2159.8|2157.8|2160.3|2158|2158.1|2155.8|313
1654020900000|2022-05-31 18:15:00|2160.1|2158.1|2159.9|2157.9|2160.5|2158.2|2158.5|2156.2|292
1654021200000|2022-05-31 18:20:00|2160|2158|2159.1|2157.1|2160.9|2158.7|2158.4|2156|262
1654021500000|2022-05-31 18:25:00|2159|2157|2158.1|2156.1|2159.7|2157.6|2157.7|2155.4|262
1654021800000|2022-05-31 18:30:00|2158.2|2156.2|2159.9|2156.9|2160.3|2157.8|2158|2155.7|324
1654022100000|2022-05-31 18:35:00|2160|2157|2161.5|2159.5|2161.9|2159.7|2158.6|2156.3|350
1654022400000|2022-05-31 18:40:00|2161.4|2159.4|2160.5|2158.5|2162.1|2159.6|2159.3|2157.3|253
1654022700000|2022-05-31 18:45:00|2160.4|2158.4|2157.9|2155.9|2160.4|2158.4|2157.1|2154.5|315
1654023000000|2022-05-31 18:50:00|2158.5|2156.5|2155.6|2152.6|2159.2|2157.1|2155|2152.6|356
1654023300000|2022-05-31 18:55:00|2155.7|2152.7|2154.6|2152.6|2155.7|2152.8|2153.1|2150.6|399
1654023600000|2022-05-31 19:00:00|2154.5|2152.5|2153.7|2150.7|2155.1|2153.1|2151.8|2149.5|363
1654023900000|2022-05-31 19:05:00|2153.8|2150.8|2154|2152|2154.8|2152.5|2152.5|2149.9|437
1654024200000|2022-05-31 19:10:00|2153.9|2151.9|2155.6|2153.6|2156.7|2153.8|2152.9|2149.9|372
1654024500000|2022-05-31 19:15:00|2156.8|2153.8|2156|2153|2159.7|2157.1|2155.7|2152.7|330
1654024800000|2022-05-31 19:20:00|2155.7|2152.7|2157.4|2154.4|2157.7|2155.5|2155|2152.4|296
1654025100000|2022-05-31 19:25:00|2157.5|2154.5|2157|2154|2158.2|2155.7|2156|2153.7|300
1654025400000|2022-05-31 19:30:00|2157.2|2154.2|2157.7|2154.7|2158.7|2156.1|2156.2|2153.6|238
1654025700000|2022-05-31 19:35:00|2157|2155|2156.8|2154.8|2158.6|2155.7|2156.3|2153.7|252
1654026000000|2022-05-31 19:40:00|2156.9|2154.9|2156.4|2153.4|2158.6|2156.2|2156|2153.2|300
1654026300000|2022-05-31 19:45:00|2156.7|2153.7|2154.8|2151.8|2157.3|2154.3|2153.6|2150.9|335
1654026600000|2022-05-31 19:50:00|2154.9|2151.9|2154.8|2151.8|2157.2|2154.2|2154.1|2151.1|444
1654026900000|2022-05-31 19:55:00|2154.9|2151.9|2153.3|2150.3|2155.3|2152.3|2150.9|2148.6|520
1654027200000|2022-05-31 20:00:00|2153.1|2150.1|2152.6|2149.6|2156.3|2153.9|2152.6|2149.6|506
1654027500000|2022-05-31 20:05:00|2153.1|2150.1|2152.3|2150.3|2153.5|2151.1|2151.5|2148.9|317
1654027800000|2022-05-31 20:10:00|2152.2|2150.2|2152.7|2150.7|2153.6|2151.1|2152|2149.4|323
1654028100000|2022-05-31 20:15:00|2152.6|2150.6|2153.2|2151.2|2154.1|2151.6|2152.6|2150|198
1654028400000|2022-05-31 20:20:00|2153.1|2151.1|2154.8|2152.8|2155.5|2152.9|2153.1|2150.9|147
1654028700000|2022-05-31 20:25:00|2154.7|2152.7|2156.6|2153.6|2156.7|2154.2|2154.5|2151.6|265
1654029000000|2022-05-31 20:30:00|2156.5|2153.5|2155.1|2152.1|2156.7|2154.1|2154.5|2152|144
1654029300000|2022-05-31 20:35:00|2155.2|2152.2|2156.4|2153.4|2156.7|2154.1|2155|2152.1|146
1654029600000|2022-05-31 20:40:00|2156.3|2153.3|2156.2|2154.2|2156.6|2154.2|2155.4|2152.9|116
1654029900000|2022-05-31 20:45:00|2155.7|2153.7|2154.1|2151.1|2156.9|2154|2154.1|2151.1|199
1654030200000|2022-05-31 20:50:00|2154.2|2151.2|2156.8|2153.8|2157|2154.6|2154.1|2151.1|141
1654030500000|2022-05-31 20:55:00|2156.9|2153.9|2157|2154|2162.5|2156.1|2156.3|2150.6|340
1654034400000|2022-05-31 22:00:00|2155.9|2152.9|2159|2153.8|2159.6|2155.9|2155.4|2150|343
1654034700000|2022-05-31 22:05:00|2158.2|2155.2|2157.9|2154.9|2160.3|2156.5|2157.5|2152.7|249
1654035000000|2022-05-31 22:10:00|2158.1|2155.1|2156.8|2154.8|2158.8|2155.8|2156.2|2153.7|188
1654035300000|2022-05-31 22:15:00|2157.3|2154.3|2157|2154|2157.5|2155|2156.5|2153.6|138
1654035600000|2022-05-31 22:20:00|2156.9|2153.9|2156.7|2154.7|2157.7|2155.1|2156.4|2153.7|108
1654035900000|2022-05-31 22:25:00|2156.8|2154.8|2157.5|2154.5|2157.8|2155.2|2156.3|2153.6|103
1654036200000|2022-05-31 22:30:00|2157|2155|2158.7|2155.7|2158.8|2156|2156.9|2154.3|123
1654036500000|2022-05-31 22:35:00|2158.6|2155.6|2158.4|2155.4|2158.8|2156.5|2157.9|2155|166
1654036800000|2022-05-31 22:40:00|2158.3|2155.3|2157.4|2154.4|2158.6|2156.3|2157.1|2154.1|114
1654037100000|2022-05-31 22:45:00|2157.6|2154.6|2158|2155|2158.3|2155.3|2157.2|2154.2|122
1654037400000|2022-05-31 22:50:00|2158.1|2155.1|2157.9|2154.9|2158.4|2155.5|2157.2|2154.5|114
1654037700000|2022-05-31 22:55:00|2157.8|2154.8|2157.4|2155.4|2158.1|2155.4|2157|2154.7|81
1654038000000|2022-05-31 23:00:00|2157.3|2155.3|2156.5|2153.5|2157.8|2155.3|2156.3|2153.3|144
1654038300000|2022-05-31 23:05:00|2156.4|2153.4|2156.4|2153.4|2156.6|2154.2|2155.3|2152.3|173
1654038600000|2022-05-31 23:10:00|2156.5|2153.5|2156.8|2153.8|2157.3|2154.4|2155.8|2152.9|97
1654038900000|2022-05-31 23:15:00|2156.7|2153.7|2155.6|2152.6|2157.6|2154.6|2155.6|2152.6|171
1654039200000|2022-05-31 23:20:00|2155.9|2153.6|2155.7|2152.7|2156.6|2153.8|2155.2|2152.4|130
1654039500000|2022-05-31 23:25:00|2155.8|2152.8|2156.4|2153.4|2156.6|2153.6|2155|2152.2|156
1654039800000|2022-05-31 23:30:00|2156.3|2153.3|2156.6|2153.6|2157.2|2154.4|2156|2153|161
1654040100000|2022-05-31 23:35:00|2156.5|2153.5|2155.9|2153.9|2156.9|2154.2|2155.8|2153.1|167
1654040400000|2022-05-31 23:40:00|2155.8|2153.8|2155.5|2152.5|2157|2154.4|2155.5|2152.5|150
1654040700000|2022-05-31 23:45:00|2155.6|2152.6|2155.2|2152.2|2155.8|2153|2154.4|2151.9|169
1654041000000|2022-05-31 23:50:00|2155.3|2152.3|2154.9|2152.9|2156.1|2153.1|2154.6|2151.9|181
1654041300000|2022-05-31 23:55:00|2155|2153|2156.4|2153.4|2156.9|2154.4|2154.9|2152.8|165
1654041600000|2022-06-01 00:00:00|2155.9|2153.9|2154.5|2152.5|2157|2154.4|2153.4|2150.9|395
1654041900000|2022-06-01 00:05:00|2154.6|2152.6|2156.5|2153.5|2157|2154.7|2154.5|2151.8|425
1654042200000|2022-06-01 00:10:00|2156.7|2153.7|2154.9|2151.9|2156.8|2153.9|2154|2151.2|282
1654042500000|2022-06-01 00:15:00|2155.1|2152.1|2155|2152|2156.3|2153.5|2154.5|2151.9|258
1654042800000|2022-06-01 00:20:00|2155.1|2152.1|2156.9|2153.9|2157.2|2154.2|2153.7|2151.3|256
1654043100000|2022-06-01 00:25:00|2156.8|2153.8|2158.2|2155.2|2158.5|2155.8|2156.4|2153.8|243
1654043400000|2022-06-01 00:30:00|2158.1|2155.1|2159.5|2156.5|2159.6|2156.6|2156.8|2154.5|219
1654043700000|2022-06-01 00:35:00|2159.6|2156.6|2157.1|2154.1|2159.6|2157.2|2155.9|2153.3|297
1654044000000|2022-06-01 00:40:00|2157|2154|2155.6|2153.6|2157.2|2154.7|2155.3|2153|266
1654044300000|2022-06-01 00:45:00|2155.5|2153.5|2156.1|2154.1|2157.3|2154.6|2155.5|2153|170
1654044600000|2022-06-01 00:50:00|2156|2154|2156.3|2153.3|2156.8|2154.4|2155.1|2152.6|255
1654044900000|2022-06-01 00:55:00|2156.4|2153.4|2155.9|2152.9|2156.7|2154.1|2154.5|2152|337
1654045200000|2022-06-01 01:00:00|2156|2153|2157.9|2154.9|2159.3|2156.3|2155|2152|686
1654045500000|2022-06-01 01:05:00|2158|2155|2160.8|2157.8|2160.8|2157.8|2157.2|2154.2|399
1654045800000|2022-06-01 01:10:00|2160.7|2157.7|2160.3|2157.3|2161.1|2158.1|2159.5|2156.5|354
1654046100000|2022-06-01 01:15:00|2160.2|2157.2|2159.6|2157.6|2160.7|2157.8|2158.5|2155.8|445
1654046400000|2022-06-01 01:20:00|2159.7|2157.7|2158.7|2155.7|2160.3|2157.8|2158|2155.6|282
1654046700000|2022-06-01 01:25:00|2158.8|2155.8|2159.4|2156.4|2160|2157|2158.5|2155.5|241
1654047000000|2022-06-01 01:30:00|2159.6|2156.6|2156.2|2153.2|2159.6|2156.6|2154.7|2151.7|641
1654047300000|2022-06-01 01:35:00|2156.1|2153.1|2154.3|2151.3|2156.2|2153.2|2153.3|2150.3|550
1654047600000|2022-06-01 01:40:00|2154.4|2151.4|2152.1|2149.1|2154.4|2151.4|2151.7|2148.7|461
1654047900000|2022-06-01 01:45:00|2151.9|2148.9|2153.5|2150.5|2154.4|2151.4|2151.5|2148.6|572
1654048200000|2022-06-01 01:50:00|2153.6|2150.6|2155.1|2152.1|2155.3|2152.7|2153.2|2150.2|475
1654048500000|2022-06-01 01:55:00|2155|2152|2156.1|2153.1|2156.5|2153.6|2154.3|2151.5|488
1654048800000|2022-06-01 02:00:00|2156.2|2153.2|2155.1|2153.1|2156.6|2154.2|2153.8|2150.8|476
1654049100000|2022-06-01 02:05:00|2155|2153|2155|2152|2156.6|2153.8|2154|2151.2|380
1654049400000|2022-06-01 02:10:00|2154.1|2152.1|2157.1|2154.1|2158.6|2155.8|2154|2151.5|420
1654049700000|2022-06-01 02:15:00|2157.2|2154.2|2156.9|2153.9|2157.2|2155|2155.4|2153.2|246
1654050000000|2022-06-01 02:20:00|2157|2154|2158.1|2156.1|2159.1|2156.6|2156.5|2154|276
1654050300000|2022-06-01 02:25:00|2158|2156|2159.3|2157.3|2159.9|2157.6|2157.6|2155|212
1654050600000|2022-06-01 02:30:00|2159.2|2157.2|2159.4|2156.4|2160.1|2157.7|2157.9|2155.6|304
1654050900000|2022-06-01 02:35:00|2159.3|2156.3|2160.1|2157.1|2160.1|2157.7|2158|2155.6|218
1654051200000|2022-06-01 02:40:00|2159.6|2157.6|2158.8|2155.8|2160.6|2158.6|2158|2155.8|245
1654051500000|2022-06-01 02:45:00|2158.4|2156.4|2160|2157|2160.3|2158|2158.1|2155.6|215
1654051800000|2022-06-01 02:50:00|2160.1|2157.1|2159.5|2156.5|2160.3|2157.7|2158.2|2155.3|368
1654052100000|2022-06-01 02:55:00|2159.6|2156.6|2158.7|2155.7|2159.6|2156.9|2157.7|2155.2|276
1654052400000|2022-06-01 03:00:00|2158.8|2155.8|2157.4|2154.4|2158.9|2156.4|2156.4|2153.8|255
1654052700000|2022-06-01 03:05:00|2157.3|2154.3|2156.6|2153.6|2157.9|2155.3|2156.1|2153.5|248
1654053000000|2022-06-01 03:10:00|2156.7|2153.7|2157.4|2154.4|2158.4|2155.5|2156.2|2153.7|232
1654053300000|2022-06-01 03:15:00|2157.5|2154.5|2157.9|2154.9|2158.6|2155.9|2156.8|2154.2|181
1654053600000|2022-06-01 03:20:00|2157.8|2154.8|2157.4|2155.4|2158.9|2156.3|2156.8|2154.4|208
1654053900000|2022-06-01 03:25:00|2158.1|2155.1|2156.4|2153.4|2158.3|2155.3|2155.3|2152.7|256
1654054200000|2022-06-01 03:30:00|2155.7|2153.7|2156.2|2154.2|2157.1|2154.5|2155.5|2153|220
1654054500000|2022-06-01 03:35:00|2156.1|2154.1|2155.7|2153.7|2156.5|2154.5|2154.6|2152.2|206
1654054800000|2022-06-01 03:40:00|2155.9|2153.9|2155.9|2152.9|2156.4|2154.1|2154.7|2152.2|175
1654055100000|2022-06-01 03:45:00|2156.1|2153.1|2156.6|2153.6|2157.1|2154.4|2155.3|2152.7|232
1654055400000|2022-06-01 03:50:00|2156.3|2153.3|2156.7|2153.7|2157|2154.5|2156|2153|190
1654055700000|2022-06-01 03:55:00|2156.8|2153.8|2155.2|2152.2|2156.8|2153.8|2154.7|2151.9|178
1654056000000|2022-06-01 04:00:00|2155.3|2152.3|2154.9|2151.9|2155.6|2152.6|2153.2|2150.4|271
1654056300000|2022-06-01 04:05:00|2155|2152|2147|2144|2155|2152.2|2146.9|2143.9|542
1654056600000|2022-06-01 04:10:00|2147.1|2144.1|2147.8|2144.8|2150|2147.1|2145.5|2142.6|507
1654056900000|2022-06-01 04:15:00|2147.7|2144.7|2148.1|2145.1|2148.6|2146.1|2146|2143.3|332
1654057200000|2022-06-01 04:20:00|2148|2145|2147.8|2144.8|2148.9|2146.2|2146.7|2143.7|275
1654057500000|2022-06-01 04:25:00|2147.9|2144.9|2148.3|2145.3|2149|2146.3|2146.4|2143.4|290
1654057800000|2022-06-01 04:30:00|2148.6|2145.6|2147.2|2144.2|2149.3|2146.9|2146.7|2144|310
1654058100000|2022-06-01 04:35:00|2147|2145|2148.5|2145.5|2148.9|2146.2|2146.6|2144|403
1654058400000|2022-06-01 04:40:00|2148.6|2145.6|2148.4|2146.4|2149.2|2146.7|2147|2144.6|281
1654058700000|2022-06-01 04:45:00|2148.6|2146.6|2147.2|2145.2|2149.4|2146.6|2147|2144.3|263
1654059000000|2022-06-01 04:50:00|2147.1|2145.1|2147.3|2144.3|2148.9|2146.3|2146.7|2143.7|257
1654059300000|2022-06-01 04:55:00|2147.2|2144.2|2150.1|2147.1|2150.3|2147.3|2146.7|2144.2|258
1654059600000|2022-06-01 05:00:00|2150.3|2147.3|2149.9|2146.9|2151.2|2148.2|2149.3|2146.3|304
1654059900000|2022-06-01 05:05:00|2150|2147|2149.7|2146.7|2151.4|2148.4|2149.2|2146.2|258
1654060200000|2022-06-01 05:10:00|2149.8|2146.8|2146.9|2143.9|2150.6|2147.6|2146.3|2143.5|440
1654060500000|2022-06-01 05:15:00|2147|2144|2145.4|2143.4|2147.2|2144.8|2145.1|2142.3|332
1654060800000|2022-06-01 05:20:00|2145.3|2143.3|2146.3|2143.3|2146.6|2144.1|2144.7|2142.2|328
1654061100000|2022-06-01 05:25:00|2146.2|2143.2|2153.5|2150.5|2153.8|2150.8|2146.2|2143.2|498
1654061400000|2022-06-01 05:30:00|2153.6|2150.6|2146|2144|2153.6|2150.6|2145.2|2142.3|706
1654061700000|2022-06-01 05:35:00|2146.1|2144.1|2148.3|2145.3|2148.3|2145.9|2145.7|2143.3|392
1654062000000|2022-06-01 05:40:00|2148.2|2145.2|2149.5|2147.5|2150.6|2148.2|2147.8|2145.2|391
1654062300000|2022-06-01 05:45:00|2149.7|2147.7|2147.4|2145.4|2150.5|2148.1|2147.2|2144.2|446
1654062600000|2022-06-01 05:50:00|2147|2145|2149.5|2147.5|2150.5|2147.7|2146.9|2144.4|423
1654062900000|2022-06-01 05:55:00|2150.4|2147.4|2150.5|2147.5|2150.8|2148.1|2148.9|2146.4|398
1654063200000|2022-06-01 06:00:00|2150.3|2147.3|2153.2|2150.2|2153.3|2150.6|2149.1|2146.5|527
1654063500000|2022-06-01 06:05:00|2153.3|2150.3|2152.5|2150.5|2153.8|2151.2|2152|2149.6|326
1654063800000|2022-06-01 06:10:00|2152.6|2150.6|2153.2|2150.2|2154.7|2152.2|2152.2|2149.5|370
1654064100000|2022-06-01 06:15:00|2153.1|2150.1|2154.5|2151.5|2155.3|2152.7|2152.9|2150.1|430
1654064400000|2022-06-01 06:20:00|2154.6|2151.6|2157.6|2154.6|2157.8|2154.9|2153.6|2151.1|413
1654064700000|2022-06-01 06:25:00|2157.5|2154.5|2155|2153|2157.8|2154.8|2154.3|2151.4|404
1654065000000|2022-06-01 06:30:00|2155.1|2153.1|2155|2152|2156.2|2153.5|2153.5|2151.1|396
1654065300000|2022-06-01 06:35:00|2155.1|2152.1|2156.8|2154.8|2157.8|2155.5|2153.6|2151.2|482
1654065600000|2022-06-01 06:40:00|2156.7|2154.7|2157.5|2154.5|2158|2155.4|2155.1|2152.6|487
1654065900000|2022-06-01 06:45:00|2157.6|2154.6|2156.8|2153.8|2157.7|2154.8|2155.7|2153.1|255
1654066200000|2022-06-01 06:50:00|2156.7|2153.7|2155.5|2153.5|2157|2154.5|2155.3|2152.9|320
1654066500000|2022-06-01 06:55:00|2155.2|2153.2|2156.1|2154.1|2157.5|2154.9|2154.6|2152.3|367
1654066800000|2022-06-01 07:00:00|2156.6|2153.6|2164.2|2161.2|2165.1|2162.6|2155.6|2153.2|513
1654067100000|2022-06-01 07:05:00|2164.3|2161.3|2165.9|2162.9|2166.2|2163.7|2163.3|2160.8|488
1654067400000|2022-06-01 07:10:00|2165.8|2162.8|2164.4|2162.4|2166.7|2164.7|2164.1|2162|546
1654067700000|2022-06-01 07:15:00|2164.5|2162.5|2162.2|2160.2|2164.5|2162.5|2162.2|2159.5|360
1654068000000|2022-06-01 07:20:00|2162.3|2160.3|2161.5|2159.5|2162.8|2160.7|2160.6|2158.3|436
1654068300000|2022-06-01 07:25:00|2161.8|2158.8|2160.1|2158.1|2162|2159.6|2160|2157.7|422
1654068600000|2022-06-01 07:30:00|2160.2|2158.2|2159.7|2157.7|2162|2159.6|2159.4|2157.2|437
1654068900000|2022-06-01 07:35:00|2159.6|2157.6|2156.5|2153.5|2160.3|2158.3|2155.9|2153.4|541
1654069200000|2022-06-01 07:40:00|2156.6|2153.6|2157.3|2154.3|2157.6|2154.9|2155.1|2152.6|379
1654069500000|2022-06-01 07:45:00|2157.4|2154.4|2156.7|2154.7|2157.4|2155|2154.8|2152.4|352
1654069800000|2022-06-01 07:50:00|2156.8|2154.8|2159.8|2157.8|2160.9|2158.3|2156.8|2154.5|346
1654070100000|2022-06-01 07:55:00|2159.9|2157.9|2158.8|2156.8|2161.1|2159.1|2158.2|2156.2|410
1654070400000|2022-06-01 08:00:00|2159|2157|2161|2158|2161.1|2158.6|2158|2156|365
1654070700000|2022-06-01 08:05:00|2160.5|2158.5|2163.2|2161.2|2163.5|2161.5|2160.4|2158.2|567
1654071000000|2022-06-01 08:10:00|2163.1|2161.1|2164.4|2162.4|2164.7|2162.5|2163|2161|362
1654071300000|2022-06-01 08:15:00|2164.3|2162.3|2162.6|2160.6|2165.2|2162.9|2162.5|2160.5|333
1654071600000|2022-06-01 08:20:00|2162.8|2160.8|2159.4|2157.4|2162.8|2160.8|2158.4|2156.4|378
1654071900000|2022-06-01 08:25:00|2159.5|2157.5|2155.7|2153.7|2160.5|2158|2155.6|2153.1|420
1654072200000|2022-06-01 08:30:00|2155.8|2153.8|2158.4|2156.4|2159|2156.6|2155.6|2153.6|251
1654072500000|2022-06-01 08:35:00|2158.2|2156.2|2156.3|2154.3|2158.6|2156.3|2155.9|2153.6|414
1654072800000|2022-06-01 08:40:00|2156.2|2154.2|2156.6|2153.6|2156.9|2154.6|2155.2|2152.8|287
1654073100000|2022-06-01 08:45:00|2156.1|2154.1|2152.6|2150.6|2156.5|2154.1|2152.4|2150.2|348
1654073400000|2022-06-01 08:50:00|2152.5|2150.5|2154.2|2152.2|2155.2|2152.6|2150|2148|414
1654073700000|2022-06-01 08:55:00|2154.3|2152.3|2151.4|2149.4|2154.9|2152.8|2150.5|2148.5|381
1654074000000|2022-06-01 09:00:00|2151.5|2149.5|2148.9|2146.9|2151.5|2149.5|2148.7|2146.7|679
1654074300000|2022-06-01 09:05:00|2148.8|2146.8|2151.1|2149.1|2154.4|2152|2148.4|2146.3|557
1654074600000|2022-06-01 09:10:00|2151.9|2148.9|2149.9|2147.9|2151.9|2148.9|2148|2145.5|651
1654074900000|2022-06-01 09:15:00|2149.8|2147.8|2148.6|2146.6|2150.4|2147.8|2147.2|2144.7|516
1654075200000|2022-06-01 09:20:00|2148.7|2146.7|2149.1|2147.1|2150.1|2147.4|2147.2|2144.6|405
1654075500000|2022-06-01 09:25:00|2149|2147|2148.6|2146.6|2149.8|2147.3|2148|2145.3|338
1654075800000|2022-06-01 09:30:00|2148.7|2146.7|2149.8|2147.8|2150.9|2148.2|2147.5|2145.2|369
1654076100000|2022-06-01 09:35:00|2149.7|2147.7|2150|2147|2150.3|2147.8|2148.8|2146.4|268
1654076400000|2022-06-01 09:40:00|2149.9|2146.9|2151.3|2149.3|2151.9|2149.3|2149.2|2146.8|404
1654076700000|2022-06-01 09:45:00|2151.4|2149.4|2154.4|2152.4|2154.9|2152.5|2151.4|2149.3|431
1654077000000|2022-06-01 09:50:00|2154.3|2152.3|2154.2|2151.2|2155.2|2152.7|2153.3|2150.7|224
1654077300000|2022-06-01 09:55:00|2154.1|2151.1|2154.3|2151.3|2154.9|2152.3|2153.1|2150.6|311
1654077600000|2022-06-01 10:00:00|2153.9|2151.9|2152.4|2150.4|2153.9|2151.9|2152.4|2150.2|205
1654077900000|2022-06-01 10:05:00|2152.2|2150.2|2151|2148|2153.3|2151.1|2150.1|2147.8|289
1654078200000|2022-06-01 10:10:00|2151.1|2148.1|2149.7|2147.7|2151.9|2149.4|2148.7|2146.1|356
1654078500000|2022-06-01 10:15:00|2149.8|2147.8|2149.5|2147.5|2151|2148.6|2148.4|2145.7|319
1654078800000|2022-06-01 10:20:00|2149.6|2147.6|2149.9|2147.9|2150.8|2148.7|2149.3|2147|250
1654079100000|2022-06-01 10:25:00|2150|2148|2150.9|2148.9|2151.1|2149|2149.5|2147.2|231
1654079400000|2022-06-01 10:30:00|2151|2149|2152.3|2150.3|2152.4|2150.4|2150.3|2148.3|246
1654079700000|2022-06-01 10:35:00|2152.2|2150.2|2155.4|2153.4|2156|2153.6|2151.5|2149.5|271
1654080000000|2022-06-01 10:40:00|2155.3|2153.3|2157.7|2154.7|2158.5|2155.8|2155.2|2153.2|288
1654080300000|2022-06-01 10:45:00|2157.6|2154.6|2158.8|2156.8|2161.2|2158.8|2157.6|2154.6|360
1654080600000|2022-06-01 10:50:00|2158.7|2156.7|2158.3|2156.3|2159.5|2157.5|2157.3|2155.3|290
1654080900000|2022-06-01 10:55:00|2158.2|2156.2|2157.3|2155.3|2160.5|2158.5|2157|2155|372
1654081200000|2022-06-01 11:00:00|2157.4|2155.4|2161.3|2159.3|2163.6|2160.8|2157.1|2154.7|520
1654081500000|2022-06-01 11:05:00|2161.2|2159.2|2161.6|2159.6|2162.3|2159.8|2160.5|2158.1|266
1654081800000|2022-06-01 11:10:00|2161.5|2159.5|2158.3|2156.3|2162|2160|2158.1|2155.7|371
1654082100000|2022-06-01 11:15:00|2158.1|2156.1|2157.5|2154.5|2158.4|2156.2|2155.8|2153.6|478
1654082400000|2022-06-01 11:20:00|2157.4|2154.4|2159.8|2157.8|2160.6|2158.2|2156.4|2154.1|426
1654082700000|2022-06-01 11:25:00|2159.7|2157.7|2162|2159|2162|2159.4|2158.2|2155.4|361
1654083000000|2022-06-01 11:30:00|2161.9|2158.9|2161.8|2159.8|2162.6|2160.6|2159.3|2156.9|430
1654083300000|2022-06-01 11:35:00|2161.7|2159.7|2159.7|2157.7|2162.4|2159.7|2159.5|2157.3|433
1654083600000|2022-06-01 11:40:00|2160.1|2158.1|2161.7|2158.7|2163.5|2160.5|2159.7|2157.2|421
1654083900000|2022-06-01 11:45:00|2161.8|2158.8|2163.9|2160.9|2164.2|2161.2|2161.2|2158.7|315
1654084200000|2022-06-01 11:50:00|2163.7|2160.7|2161|2159|2164.1|2161.3|2160.8|2158.5|301
1654084500000|2022-06-01 11:55:00|2160.9|2158.9|2158.2|2155.2|2161.1|2158.9|2157.4|2154.9|497
1654084800000|2022-06-01 12:00:00|2158.3|2155.3|2156.3|2154.3|2160.5|2157.9|2156.1|2154.1|427
1654085100000|2022-06-01 12:05:00|2156.4|2154.4|2161.6|2159.6|2163.4|2160.8|2156.2|2154|490
1654085400000|2022-06-01 12:10:00|2161.7|2159.7|2163|2161|2164.5|2162|2161.6|2159.3|541
1654085700000|2022-06-01 12:15:00|2163.1|2161.1|2166.6|2164.6|2166.8|2164.7|2162.9|2160.9|530
1654086000000|2022-06-01 12:20:00|2166.9|2164.9|2167|2165|2168.9|2166.8|2165.6|2163.1|695
1654086300000|2022-06-01 12:25:00|2166.8|2164.8|2168.5|2166.5|2170.6|2168.3|2165.9|2163.9|874
1654086600000|2022-06-01 12:30:00|2168.7|2166.7|2174.9|2172.9|2175.3|2173.3|2168|2166|753
1654086900000|2022-06-01 12:35:00|2174.8|2172.8|2177.2|2175.2|2178.9|2176.9|2173.6|2171.5|830
1654087200000|2022-06-01 12:40:00|2177.3|2175.3|2181.7|2179.7|2184.2|2181.9|2177.1|2175.1|854
1654087500000|2022-06-01 12:45:00|2181.6|2179.6|2181.1|2179.1|2183.1|2181.1|2180.5|2178.2|787
1654087800000|2022-06-01 12:50:00|2181.2|2179.2|2185.8|2182.8|2186.4|2183.4|2180.9|2178.5|605
1654088100000|2022-06-01 12:55:00|2185.9|2182.9|2184.7|2181.7|2187.1|2184.3|2183.6|2180.6|802
1654088400000|2022-06-01 13:00:00|2184.8|2181.8|2189.9|2186.9|2190.7|2187.7|2184.1|2181.1|879
1654088700000|2022-06-01 13:05:00|2190.1|2187.1|2188.5|2185.5|2191.5|2188.9|2187.9|2185.4|726
1654089000000|2022-06-01 13:10:00|2188.4|2185.4|2191|2188|2191|2188|2188.4|2185.4|484
1654089300000|2022-06-01 13:15:00|2190.9|2187.9|2192.4|2189.4|2192.9|2190|2189.7|2187.1|578
1654089600000|2022-06-01 13:20:00|2192.5|2189.5|2190.5|2187.5|2193.8|2190.8|2190.3|2187.3|525
1654089900000|2022-06-01 13:25:00|2190.6|2187.6|2190.9|2187.9|2191.6|2188.6|2189.2|2186.2|567
1654090200000|2022-06-01 13:30:00|2190.8|2187.8|2197.2|2194.2|2198.1|2195.1|2189.3|2186.3|890
1654090500000|2022-06-01 13:35:00|2197.1|2194.1|2195.8|2192.8|2199.1|2196.1|2195.7|2192.7|775
1654090800000|2022-06-01 13:40:00|2195.7|2192.7|2193|2190|2196.1|2193.5|2192.2|2189.2|736
1654091100000|2022-06-01 13:45:00|2193.2|2190.2|2190.3|2187.3|2195.1|2192.2|2189|2186.4|908
1654091400000|2022-06-01 13:50:00|2190.2|2187.2|2186.9|2184.9|2190.4|2187.7|2185.5|2183|770
1654091700000|2022-06-01 13:55:00|2187|2185|2186|2183|2188.9|2186.1|2184.4|2182|785
1654092000000|2022-06-01 14:00:00|2185.9|2182.9|2180.3|2177.3|2187|2184|2176.3|2173.3|1421
1654092300000|2022-06-01 14:05:00|2180.8|2177.8|2176.5|2174.5|2181.4|2178.9|2173.5|2170.8|1086
1654092600000|2022-06-01 14:10:00|2176.4|2174.4|2176.9|2174.9|2177.6|2174.9|2171.8|2169.1|1011
1654092900000|2022-06-01 14:15:00|2177|2175|2175.7|2173.7|2179.4|2177.1|2173.9|2171.6|858
1654093200000|2022-06-01 14:20:00|2175.6|2173.6|2174.7|2172.7|2178.4|2176.3|2174.7|2172.5|822
1654093500000|2022-06-01 14:25:00|2174.8|2172.8|2172.1|2169.1|2176.4|2173.4|2171.7|2168.8|695
1654093800000|2022-06-01 14:30:00|2172|2169|2170.8|2167.8|2175|2172.8|2168|2165.3|785
1654094100000|2022-06-01 14:35:00|2170.4|2167.4|2174.6|2172.6|2175.6|2173.3|2169.4|2167|705
1654094400000|2022-06-01 14:40:00|2174.5|2172.5|2175|2172|2178.2|2175.9|2173.7|2171.2|621
1654094700000|2022-06-01 14:45:00|2175.1|2172.1|2177.8|2174.8|2177.8|2174.8|2171.8|2168.8|762
1654095000000|2022-06-01 14:50:00|2177.6|2174.6|2180.5|2177.5|2180.8|2178.2|2176.6|2173.7|802
1654095300000|2022-06-01 14:55:00|2180.4|2177.4|2180.9|2178.9|2181.3|2179.3|2178.1|2176.1|642
1654095600000|2022-06-01 15:00:00|2180.8|2178.8|2181.8|2179.8|2181.9|2179.9|2179.1|2177.1|476
1654095900000|2022-06-01 15:05:00|2181.9|2179.9|2180.6|2178.6|2182.5|2180.5|2179.2|2177.2|553
1654096200000|2022-06-01 15:10:00|2180.5|2178.5|2181.4|2179.4|2183.7|2181.7|2180.2|2178.2|412
1654096500000|2022-06-01 15:15:00|2181.3|2179.3|2179.9|2177.9|2181.6|2179.6|2177.7|2175.7|499
1654096800000|2022-06-01 15:20:00|2179.7|2177.7|2178.6|2176.6|2180|2178|2177.4|2175.1|442
1654097100000|2022-06-01 15:25:00|2178.4|2176.4|2179.7|2177.7|2179.8|2177.8|2177|2174.8|467
1654097400000|2022-06-01 15:30:00|2179.6|2177.6|2180.5|2178.5|2181|2178.6|2178.8|2176.3|424
1654097700000|2022-06-01 15:35:00|2180.4|2178.4|2182.7|2179.7|2182.9|2179.9|2180.4|2177.9|390
1654098000000|2022-06-01 15:40:00|2182.5|2179.5|2182.6|2179.6|2184.5|2181.5|2180.6|2178.1|456
1654098300000|2022-06-01 15:45:00|2182.7|2179.7|2182.6|2180.6|2184.5|2182.4|2181.3|2178.8|445
1654098600000|2022-06-01 15:50:00|2182.3|2180.3|2186.2|2184.2|2187.5|2185.2|2182.2|2179.6|473
1654098900000|2022-06-01 15:55:00|2186.1|2184.1|2184.2|2182.2|2186.8|2184.6|2183.1|2180.9|481
1654099200000|2022-06-01 16:00:00|2184.3|2182.3|2185.7|2182.7|2186.1|2183.7|2183.1|2180.6|421
1654099500000|2022-06-01 16:05:00|2185.9|2182.9|2185.8|2183.8|2186.4|2184|2183.4|2181.1|378
1654099800000|2022-06-01 16:10:00|2185.7|2183.7|2187|2184|2187.6|2185.1|2184.1|2182.1|405
1654100100000|2022-06-01 16:15:00|2187.1|2184.1|2188|2185|2189.1|2186.4|2186.3|2183.7|496
1654100400000|2022-06-01 16:20:00|2187.9|2184.9|2189.1|2186.1|2190.2|2187.7|2187.1|2184.6|444
1654100700000|2022-06-01 16:25:00|2188.8|2185.8|2187.6|2184.6|2188.9|2186|2187|2184|338
1654101000000|2022-06-01 16:30:00|2187.5|2184.5|2191.1|2188.1|2191.2|2188.7|2187.5|2184.5|426
1654101300000|2022-06-01 16:35:00|2191.2|2188.2|2189|2186|2192.2|2189.2|2188|2185.3|400
1654101600000|2022-06-01 16:40:00|2188.9|2185.9|2189|2187|2189.8|2187.3|2188.2|2185.7|340
1654101900000|2022-06-01 16:45:00|2189.1|2187.1|2188.7|2185.7|2189.7|2187.5|2188.1|2185.4|345
1654102200000|2022-06-01 16:50:00|2188.6|2185.6|2189.4|2187.4|2189.8|2187.6|2188.4|2185.4|310
1654102500000|2022-06-01 16:55:00|2189.5|2187.5|2193.1|2190.1|2193.3|2190.8|2189.5|2187.5|518
1654102800000|2022-06-01 17:00:00|2193.2|2190.2|2194.7|2191.7|2194.8|2192.2|2191.8|2189.3|479
1654103100000|2022-06-01 17:05:00|2194.6|2191.6|2195.7|2192.7|2196|2193|2193.6|2191.2|446
1654103400000|2022-06-01 17:10:00|2195.8|2192.8|2193.8|2190.8|2196.5|2194|2193.1|2190.7|421
1654103700000|2022-06-01 17:15:00|2193.9|2190.9|2193.6|2191.6|2194.1|2191.8|2192.9|2190.6|316
1654104000000|2022-06-01 17:20:00|2193.7|2191.7|2189.2|2187.2|2194.1|2191.9|2188|2185.8|444
1654104300000|2022-06-01 17:25:00|2189.1|2187.1|2186.4|2184.4|2190.7|2188.3|2185.9|2183.7|476
1654104600000|2022-06-01 17:30:00|2186.3|2184.3|2185.6|2183.6|2187.4|2185|2185.2|2182.7|393
1654104900000|2022-06-01 17:35:00|2185.7|2183.7|2187.6|2185.6|2188.6|2186.4|2185.6|2183.2|240
1654105200000|2022-06-01 17:40:00|2187.7|2185.7|2187.6|2185.6|2188.4|2186.3|2186.6|2184.1|259
1654105500000|2022-06-01 17:45:00|2187.7|2185.7|2188.2|2186.2|2188.6|2186.5|2187|2184.5|245
1654105800000|2022-06-01 17:50:00|2188.3|2186.3|2188.2|2186.2|2188.6|2186.6|2187.5|2185|271
1654106100000|2022-06-01 17:55:00|2188.1|2186.1|2188.1|2185.1|2188.9|2186.9|2187.4|2185.1|217
1654106400000|2022-06-01 18:00:00|2188.2|2185.2|2189.9|2187.9|2190.4|2188.2|2187|2184|464
1654106700000|2022-06-01 18:05:00|2190|2188|2187.6|2185.6|2190.9|2188.3|2187.1|2185.1|402
1654107000000|2022-06-01 18:10:00|2187.5|2185.5|2186.6|2184.6|2187.8|2185.8|2185.4|2183.4|270
1654107300000|2022-06-01 18:15:00|2186.5|2184.5|2186.6|2184.6|2187.5|2185.5|2186.4|2184.1|302
1654107600000|2022-06-01 18:20:00|2186.7|2184.7|2188.2|2185.2|2189.6|2187.2|2186.2|2183.7|291
1654107900000|2022-06-01 18:25:00|2188.1|2185.1|2189.8|2187.8|2190.8|2188.3|2187.7|2185|401
1654108200000|2022-06-01 18:30:00|2189.7|2187.7|2189.2|2187.2|2190.7|2188.3|2188.6|2186.1|247
1654108500000|2022-06-01 18:35:00|2189.1|2187.1|2189.9|2187.9|2190.6|2188.6|2188.8|2186.8|335
1654108800000|2022-06-01 18:40:00|2189.8|2187.8|2192.3|2190.3|2193|2190.6|2189.4|2187.4|284
1654109100000|2022-06-01 18:45:00|2192.4|2190.4|2190.8|2188.8|2193.9|2191.9|2190|2187.8|313
1654109400000|2022-06-01 18:50:00|2191.6|2189.6|2189.8|2187.8|2192.3|2190.1|2189.7|2187.5|317
1654109700000|2022-06-01 18:55:00|2189.9|2187.9|2190.1|2188.1|2191|2188.9|2188.7|2186.3|248
1654110000000|2022-06-01 19:00:00|2190.2|2188.2|2189.5|2187.5|2191.2|2188.8|2188.1|2185.7|333
1654110300000|2022-06-01 19:05:00|2189.6|2187.6|2190.6|2188.6|2192.5|2190.1|2189.3|2186.7|326
1654110600000|2022-06-01 19:10:00|2190.7|2188.7|2190|2188|2191.4|2189.1|2189.2|2186.7|268
1654110900000|2022-06-01 19:15:00|2189.9|2187.9|2188.9|2186.9|2190.3|2188|2187.8|2185.8|233
1654111200000|2022-06-01 19:20:00|2189|2187|2188.4|2186.4|2190.4|2188|2187.9|2185.9|261
1654111500000|2022-06-01 19:25:00|2188.5|2186.5|2188.2|2186.2|2189.4|2187.4|2187.9|2185.9|199
1654111800000|2022-06-01 19:30:00|2188.1|2186.1|2186.1|2184.1|2188.3|2186.3|2185.9|2183.9|295
1654112100000|2022-06-01 19:35:00|2186.4|2184.4|2187.2|2185.2|2187.6|2185.4|2185.8|2183.8|280
1654112400000|2022-06-01 19:40:00|2187.1|2185.1|2185.9|2183.9|2187.7|2185.7|2185.8|2183.8|252
1654112700000|2022-06-01 19:45:00|2185.8|2183.8|2185.8|2183.8|2186.4|2184.1|2185|2182.9|208
1654113000000|2022-06-01 19:50:00|2186.2|2184.2|2185.6|2183.6|2187.5|2184.9|2185.1|2183.1|256
1654113300000|2022-06-01 19:55:00|2185.7|2183.7|2184.5|2181.5|2186.1|2183.7|2183.6|2181.2|229
1654113600000|2022-06-01 20:00:00|2184.7|2181.7|2184.3|2182.3|2185.5|2182.8|2184.1|2181.6|241
1654113900000|2022-06-01 20:05:00|2184.4|2182.4|2185|2182|2185.2|2182.7|2184.1|2181.5|110
1654114200000|2022-06-01 20:10:00|2184.5|2182.5|2184.2|2182.2|2185|2182.5|2184|2181.4|96
1654114500000|2022-06-01 20:15:00|2184.1|2182.1|2183.7|2181.7|2184.3|2182.2|2183.5|2180.9|89
1654114800000|2022-06-01 20:20:00|2183.8|2181.8|2184.5|2181.5|2184.9|2182.1|2183.5|2180.9|94
1654115100000|2022-06-01 20:25:00|2184.4|2181.4|2184.9|2182.9|2185.5|2182.9|2184.1|2181.4|99
1654115400000|2022-06-01 20:30:00|2184.5|2182.5|2185.2|2183.2|2186.1|2183.5|2184.5|2182.2|150
1654115700000|2022-06-01 20:35:00|2185.1|2183.1|2185.2|2182.2|2185.7|2183.7|2184.6|2182.1|119
1654116000000|2022-06-01 20:40:00|2185.3|2182.3|2184.3|2182.3|2185.5|2182.8|2184.1|2181.6|113
1654116300000|2022-06-01 20:45:00|2184.5|2182.5|2185.1|2182.1|2185.3|2182.5|2184.5|2181.7|124
1654116600000|2022-06-01 20:50:00|2184.9|2181.9|2184.8|2181.8|2185.8|2182.9|2184.7|2181.7|115
1654116900000|2022-06-01 20:55:00|2184.9|2181.9|2185.2|2182.2|2189.2|2183.3|2184.4|2181.4|196
1654120800000|2022-06-01 22:00:00|2185.1|2182.1|2185|2182|2185.4|2182.4|2184.5|2181.5|152
1654121100000|2022-06-01 22:05:00|2184.9|2181.9|2183.1|2181.1|2185|2182.1|2183.1|2180.4|129
1654121400000|2022-06-01 22:10:00|2184|2181|2183.1|2181.1|2184.4|2181.6|2183|2180.6|94
1654121700000|2022-06-01 22:15:00|2183.3|2181.3|2183.6|2180.6|2184.1|2181.4|2182.8|2180.3|83
1654122000000|2022-06-01 22:20:00|2183.5|2180.5|2183.2|2180.2|2184.4|2181.9|2182.4|2180|118
1654122300000|2022-06-01 22:25:00|2183|2180|2183.2|2180.2|2183.4|2180.8|2182.2|2179.7|81
1654122600000|2022-06-01 22:30:00|2183.1|2180.1|2183.2|2180.2|2183.7|2180.8|2182.5|2179.8|138
1654122900000|2022-06-01 22:35:00|2183.1|2180.1|2183.4|2181.4|2184|2181.4|2182.9|2180.1|127
1654123200000|2022-06-01 22:40:00|2183.2|2181.2|2183.7|2180.7|2184.3|2181.8|2182.9|2180.6|102
1654123500000|2022-06-01 22:45:00|2183.8|2180.8|2184|2181|2184.3|2181.8|2183.2|2180.6|117
1654123800000|2022-06-01 22:50:00|2183.9|2180.9|2184.1|2181.1|2184.3|2181.7|2183|2180.3|108
1654124100000|2022-06-01 22:55:00|2184.2|2181.2|2183.5|2180.5|2184.4|2181.6|2183.1|2180.3|106
1654124400000|2022-06-01 23:00:00|2183.7|2180.7|2183.5|2180.5|2183.8|2181.4|2182.9|2180.1|88
1654124700000|2022-06-01 23:05:00|2183|2181|2182.7|2179.7|2183.4|2181|2181.7|2179.2|111
1654125000000|2022-06-01 23:10:00|2182.5|2179.5|2183.3|2180.3|2183.3|2180.8|2181.7|2179.2|99
1654125300000|2022-06-01 23:15:00|2182.8|2180.8|2183|2180|2183.3|2180.8|2182|2179.5|100
1654125600000|2022-06-01 23:20:00|2182.5|2180.5|2183.3|2180.3|2183.6|2181.3|2182.4|2179.8|104
1654125900000|2022-06-01 23:25:00|2183.4|2180.4|2183.8|2180.8|2183.8|2181.3|2182.9|2180.2|108
1654126200000|2022-06-01 23:30:00|2183.7|2180.7|2183.9|2180.9|2184.2|2181.5|2183.1|2180.4|102
1654126500000|2022-06-01 23:35:00|2184|2181|2182.8|2180.8|2184.2|2181.7|2182.7|2180.2|78
1654126800000|2022-06-01 23:40:00|2182.9|2180.9|2182|2180|2183.7|2181.3|2181.8|2179.3|93
1654127100000|2022-06-01 23:45:00|2181.9|2179.9|2182.8|2179.8|2182.8|2180|2181.6|2179.1|145
1654127400000|2022-06-01 23:50:00|2182.9|2179.9|2182.9|2179.9|2183.3|2180.9|2182.2|2179.7|63
1654127700000|2022-06-01 23:55:00|2183|2180|2179.7|2177.7|2183.4|2180.4|2179.6|2177.2|229
1654128000000|2022-06-02 00:00:00|2180.3|2177.3|2179.2|2177.2|2181.3|2178.7|2178.6|2176.1|338
1654128300000|2022-06-02 00:05:00|2179.3|2177.3|2180.1|2178.1|2180.6|2178.2|2179|2176.2|237
1654128600000|2022-06-02 00:10:00|2180.6|2177.6|2181.1|2178.1|2181.7|2179.1|2179.2|2176.7|203
1654128900000|2022-06-02 00:15:00|2181.2|2178.2|2183|2180|2183|2180.4|2180.7|2177.9|257
1654129200000|2022-06-02 00:20:00|2182.4|2180.4|2185.1|2183.1|2185.4|2183.3|2182.4|2179.9|291
1654129500000|2022-06-02 00:25:00|2184.8|2182.8|2185.2|2183.2|2185.6|2183.4|2183.8|2181.4|266
1654129800000|2022-06-02 00:30:00|2185.9|2182.9|2184.3|2181.3|2186|2183.7|2183.7|2181|279
1654130100000|2022-06-02 00:35:00|2184.6|2181.6|2184.6|2181.6|2185.3|2182.8|2183.4|2180.4|249
1654130400000|2022-06-02 00:40:00|2185|2182|2183.4|2180.4|2185.2|2182.4|2182.7|2180|227
1654130700000|2022-06-02 00:45:00|2183.6|2180.6|2184.2|2181.2|2184.9|2182.4|2183.1|2180.6|221
1654131000000|2022-06-02 00:50:00|2184.3|2181.3|2184.2|2181.2|2185.2|2182.8|2183.4|2180.5|290
1654131300000|2022-06-02 00:55:00|2184.3|2181.3|2183.1|2181.1|2184.8|2182.3|2183.1|2180.5|247
1654131600000|2022-06-02 01:00:00|2183.2|2181.2|2183.7|2180.7|2185.2|2182.2|2181.8|2178.9|611
1654131900000|2022-06-02 01:05:00|2183.6|2180.6|2182.4|2179.4|2184.8|2182.3|2181.9|2179.2|380
1654132200000|2022-06-02 01:10:00|2182.6|2179.6|2181.5|2178.5|2183.6|2181|2180.9|2178.2|368
1654132500000|2022-06-02 01:15:00|2181.4|2178.4|2180|2178|2181.7|2179.3|2179.3|2176.9|345
1654132800000|2022-06-02 01:20:00|2179.9|2177.9|2181.3|2179.3|2183.3|2180.6|2179.9|2177.5|405
1654133100000|2022-06-02 01:25:00|2181.8|2178.8|2181.2|2179.2|2182.5|2180|2180.8|2178|249
1654133400000|2022-06-02 01:30:00|2181.3|2179.3|2181.7|2178.7|2183.4|2181.2|2181|2178.3|489
1654133700000|2022-06-02 01:35:00|2181.8|2178.8|2182.7|2179.7|2183|2180|2180.6|2177.6|314
1654134000000|2022-06-02 01:40:00|2182.6|2179.6|2181.9|2178.9|2183|2180.3|2180.5|2178.1|380
1654134300000|2022-06-02 01:45:00|2182|2179|2182.2|2180.2|2183|2180.3|2181.5|2178.5|310
1654134600000|2022-06-02 01:50:00|2182.1|2180.1|2183.3|2180.3|2183.9|2181.2|2181.5|2179|311
1654134900000|2022-06-02 01:55:00|2183.4|2180.4|2180.7|2178.7|2183.4|2180.6|2180.3|2177.8|351
1654135200000|2022-06-02 02:00:00|2180.6|2178.6|2180.9|2177.9|2182|2179.5|2178.8|2176.2|425
1654135500000|2022-06-02 02:05:00|2180.8|2177.8|2180.9|2178.9|2182.2|2179.7|2180.1|2177.4|318
1654135800000|2022-06-02 02:10:00|2180.8|2178.8|2181.7|2178.7|2181.9|2179.1|2180.1|2177.2|253
1654136100000|2022-06-02 02:15:00|2181.2|2179.2|2182.2|2180.2|2183.6|2180.9|2181.1|2178.2|266
1654136400000|2022-06-02 02:20:00|2182.1|2180.1|2180.6|2178.6|2183|2180.5|2180.4|2177.7|215
1654136700000|2022-06-02 02:25:00|2180.7|2178.7|2180.2|2178.2|2181.5|2179.2|2179.9|2177.5|237
1654137000000|2022-06-02 02:30:00|2180.4|2178.4|2180.3|2178.3|2181.4|2179|2179.7|2177.3|269
1654137300000|2022-06-02 02:35:00|2180.4|2178.4|2181.4|2179.4|2182.3|2179.8|2180.3|2177.6|328
1654137600000|2022-06-02 02:40:00|2181.2|2179.2|2180.2|2178.2|2181.4|2179.3|2179.9|2177.3|259
1654137900000|2022-06-02 02:45:00|2180.5|2178.5|2179|2176|2181.2|2178.9|2177.9|2175.5|417
1654138200000|2022-06-02 02:50:00|2178.4|2176.4|2178.5|2176.5|2179|2176.8|2177.7|2175|335
1654138500000|2022-06-02 02:55:00|2178.6|2176.6|2178|2176|2179.1|2176.8|2177.4|2174.9|315
1654138800000|2022-06-02 03:00:00|2178.1|2176.1|2178|2176|2179.1|2176.7|2177.4|2175|282
1654139100000|2022-06-02 03:05:00|2178.2|2176.2|2179.9|2177.9|2180.2|2178|2178.1|2176.1|293
1654139400000|2022-06-02 03:10:00|2179.8|2177.8|2179.4|2177.4|2180.4|2178.1|2178.6|2176|237
1654139700000|2022-06-02 03:15:00|2179.6|2177.6|2179.3|2177.3|2180.9|2178.4|2179.2|2176.8|239
1654140000000|2022-06-02 03:20:00|2179.4|2177.4|2179.7|2177.7|2181|2178.9|2179.1|2176.7|225
1654140300000|2022-06-02 03:25:00|2179.6|2177.6|2180.9|2178.9|2181.5|2179|2179.6|2177.1|207
1654140600000|2022-06-02 03:30:00|2181|2179|2180.2|2177.2|2181.4|2179.2|2180.1|2177.1|217
1654140900000|2022-06-02 03:35:00|2180.3|2177.3|2178.8|2176.8|2180.8|2178.4|2178.6|2176.2|152
1654141200000|2022-06-02 03:40:00|2178.9|2176.9|2179.1|2177.1|2179.9|2177.4|2178.7|2176.3|167
1654141500000|2022-06-02 03:45:00|2179.2|2177.2|2179.3|2177.3|2179.9|2177.5|2178.6|2176.3|127
1654141800000|2022-06-02 03:50:00|2179.4|2177.4|2178.9|2176.9|2180|2177.5|2178.6|2176.6|121
1654142100000|2022-06-02 03:55:00|2179|2177|2179.1|2177.1|2180|2177.7|2178.4|2176|168
1654142400000|2022-06-02 04:00:00|2179.2|2177.2|2179.5|2177.5|2180.4|2178|2178.4|2175.9|163
1654142700000|2022-06-02 04:05:00|2179.6|2177.6|2180.6|2177.6|2180.7|2178.3|2179.4|2177|141
1654143000000|2022-06-02 04:10:00|2180.7|2177.7|2180.2|2177.2|2181.5|2179|2179.8|2177|161
1654143300000|2022-06-02 04:15:00|2179.6|2177.6|2181.2|2179.2|2182|2179.3|2179.6|2176.7|150
1654143600000|2022-06-02 04:20:00|2180.9|2178.9|2180.6|2178.6|2181.8|2179.4|2180.4|2178.1|136
1654143900000|2022-06-02 04:25:00|2180.7|2178.7|2179.7|2177.7|2181.1|2178.7|2179.2|2176.8|167
1654144200000|2022-06-02 04:30:00|2179.6|2177.6|2181.8|2178.8|2182.5|2179.6|2179.5|2177.1|183
1654144500000|2022-06-02 04:35:00|2181.9|2178.9|2182.1|2180.1|2182.7|2180.2|2181.4|2178.7|99
1654144800000|2022-06-02 04:40:00|2182|2180|2182|2180|2182.6|2180.2|2181.7|2179.2|114
1654145100000|2022-06-02 04:45:00|2181.9|2179.9|2182.3|2179.3|2182.9|2180.4|2181.6|2179.1|98
1654145400000|2022-06-02 04:50:00|2181.8|2179.8|2181.7|2179.7|2183.2|2180.8|2181.7|2179.2|120
1654145700000|2022-06-02 04:55:00|2182.5|2179.5|2182|2180|2183.8|2180.9|2181.6|2179.1|183
1654146000000|2022-06-02 05:00:00|2181.9|2179.9|2180.5|2177.5|2183.2|2180.5|2180.3|2177.3|190
1654146300000|2022-06-02 05:05:00|2180.7|2177.7|2180.4|2177.4|2182.1|2179.6|2179.8|2177.2|235
1654146600000|2022-06-02 05:10:00|2180.5|2177.5|2179.9|2177.9|2182.3|2179.6|2179.8|2177.3|251
1654146900000|2022-06-02 05:15:00|2180|2178|2178.1|2176.1|2180.3|2178|2178|2175.5|219
1654147200000|2022-06-02 05:20:00|2178|2176|2178.7|2175.7|2179.4|2177.1|2177.5|2175|273
1654147500000|2022-06-02 05:25:00|2178.4|2176.4|2178.6|2176.6|2179.4|2176.9|2177.4|2175.1|164
1654147800000|2022-06-02 05:30:00|2178.7|2176.7|2181.5|2179.5|2182.5|2180.2|2178.7|2176.2|399
1654148100000|2022-06-02 05:35:00|2181.6|2179.6|2183.8|2181.8|2184.8|2182.3|2181.5|2178.8|385
1654148400000|2022-06-02 05:40:00|2183.9|2181.9|2186|2184|2187|2184.5|2183.9|2181.4|331
1654148700000|2022-06-02 05:45:00|2185.9|2183.9|2186.9|2184.9|2187.8|2185.7|2185.9|2183.4|391
1654149000000|2022-06-02 05:50:00|2187|2185|2189.2|2186.2|2190|2187|2186.7|2184.1|499
1654149300000|2022-06-02 05:55:00|2189.3|2186.3|2188.4|2185.4|2189.9|2186.9|2187|2184|312
1654149600000|2022-06-02 06:00:00|2188.3|2185.3|2189.9|2186.9|2190.5|2187.5|2188.3|2185.3|406
1654149900000|2022-06-02 06:05:00|2189.8|2186.8|2189.9|2186.9|2190.6|2187.6|2188.5|2185.5|413
1654150200000|2022-06-02 06:10:00|2189.8|2186.8|2189.1|2186.1|2191|2188.1|2188.9|2185.9|362
1654150500000|2022-06-02 06:15:00|2189.3|2186.3|2189.6|2186.6|2190.1|2187.2|2188.2|2185.5|336
1654150800000|2022-06-02 06:20:00|2189.5|2186.5|2195.1|2192.1|2195.2|2192.6|2189.4|2186.5|266
1654151100000|2022-06-02 06:25:00|2195.2|2192.2|2195.1|2192.1|2195.9|2193.2|2193.7|2191.3|372
1654151400000|2022-06-02 06:30:00|2195.5|2192.5|2196.9|2193.9|2197.1|2194.2|2194.5|2192|461
1654151700000|2022-06-02 06:35:00|2196.8|2193.8|2194.5|2192.5|2197.8|2194.8|2194.4|2192|398
1654152000000|2022-06-02 06:40:00|2194.6|2192.6|2195.7|2192.7|2196.2|2193.4|2194.2|2191.8|249
1654152300000|2022-06-02 06:45:00|2195.8|2192.8|2199.3|2196.3|2200.2|2197.4|2195.6|2192.6|339
1654152600000|2022-06-02 06:50:00|2199.4|2196.4|2198.6|2195.6|2199.8|2197.3|2197.2|2194.5|435
1654152900000|2022-06-02 06:55:00|2198.5|2195.5|2195.6|2192.6|2198.5|2195.5|2194.7|2192.4|507
1654153200000|2022-06-02 07:00:00|2195.7|2192.7|2199.4|2197.4|2199.5|2197.5|2194.9|2192.6|644
1654153500000|2022-06-02 07:05:00|2199.3|2197.3|2198.1|2196.1|2200.4|2198.4|2198|2195.6|442
1654153800000|2022-06-02 07:10:00|2198.2|2196.2|2196.8|2194.8|2199.1|2196.4|2196.4|2194.1|381
1654154100000|2022-06-02 07:15:00|2196.7|2194.7|2197.4|2194.4|2198|2195.5|2196.2|2193.8|412
1654154400000|2022-06-02 07:20:00|2197.2|2194.2|2197.8|2194.8|2199|2196.3|2195.3|2192.8|412
1654154700000|2022-06-02 07:25:00|2197.7|2194.7|2196.6|2194.6|2199.6|2197.3|2196.2|2193.7|419
1654155000000|2022-06-02 07:30:00|2196.7|2194.7|2199.1|2197.1|2199.6|2197.5|2196|2193.6|468
1654155300000|2022-06-02 07:35:00|2199.2|2197.2|2199.6|2197.6|2201.4|2199.3|2198.8|2196.4|388
1654155600000|2022-06-02 07:40:00|2200.3|2197.3|2199.5|2197.5|2200.4|2197.9|2198.2|2196.1|356
1654155900000|2022-06-02 07:45:00|2199.7|2197.7|2201.2|2199.2|2201.8|2199.6|2199.3|2197.3|336
1654156200000|2022-06-02 07:50:00|2201.1|2199.1|2199.9|2197.9|2202|2199.6|2199.9|2197.9|207
1654156500000|2022-06-02 07:55:00|2200|2198|2199.2|2196.2|2200|2198|2197.8|2195.2|222
1654156800000|2022-06-02 08:00:00|2199.1|2196.1|2200.9|2197.9|2201.1|2198.8|2199|2196|298
1654157100000|2022-06-02 08:05:00|2201|2198|2202.1|2200.1|2202.9|2200.3|2200.3|2197.8|277
1654157400000|2022-06-02 08:10:00|2202.2|2200.2|2201.7|2198.7|2202.3|2200.2|2200.3|2197.6|309
1654157700000|2022-06-02 08:15:00|2201.6|2198.6|2201.3|2199.3|2202.3|2200.2|2200.6|2198.1|273
1654158000000|2022-06-02 08:20:00|2201.5|2199.5|2199.9|2196.9|2202.2|2199.9|2199.2|2196.9|396
1654158300000|2022-06-02 08:25:00|2200|2197|2198.5|2196.5|2200.2|2198|2197.4|2195.2|309
1654158600000|2022-06-02 08:30:00|2198.3|2196.3|2201.9|2198.9|2202.1|2199.3|2197.7|2195.7|278
1654158900000|2022-06-02 08:35:00|2201.8|2198.8|2199.9|2197.9|2202|2199.5|2199.9|2197.5|234
1654159200000|2022-06-02 08:40:00|2200|2198|2201.4|2199.4|2202|2199.6|2199.9|2197.4|275
1654159500000|2022-06-02 08:45:00|2201.5|2199.5|2201.5|2199.5|2202.9|2200.2|2201|2198.5|292
1654159800000|2022-06-02 08:50:00|2201.6|2199.6|2202.5|2199.5|2202.9|2200.4|2201.2|2198.7|382
1654160100000|2022-06-02 08:55:00|2202.6|2199.6|2203.7|2200.7|2204.1|2201.6|2202.3|2199.5|408
1654160400000|2022-06-02 09:00:00|2203.6|2200.6|2204.9|2201.9|2205.7|2202.7|2203.1|2200.5|344
1654160700000|2022-06-02 09:05:00|2205|2202|2204.1|2201.1|2205|2202.2|2202.6|2199.8|273
1654161000000|2022-06-02 09:10:00|2204.2|2201.2|2203.7|2200.7|2205.1|2202.5|2203.3|2200.5|296
1654161300000|2022-06-02 09:15:00|2203.5|2200.5|2204.9|2201.9|2205|2202.6|2202.7|2200.3|329
1654161600000|2022-06-02 09:20:00|2204.8|2201.8|2206.5|2203.5|2206.9|2203.9|2204.2|2201.2|361
1654161900000|2022-06-02 09:25:00|2206.7|2203.7|2205.5|2203.5|2207.9|2205.4|2205.3|2202.6|200
1654162200000|2022-06-02 09:30:00|2205.4|2203.4|2204.3|2202.3|2206.5|2203.8|2203.3|2200.9|302
1654162500000|2022-06-02 09:35:00|2204.4|2202.4|2204.9|2202.9|2205.9|2203.5|2204|2201.7|231
1654162800000|2022-06-02 09:40:00|2204.8|2202.8|2206.2|2203.2|2207.2|2204.5|2204.7|2202.6|295
1654163100000|2022-06-02 09:45:00|2206.3|2203.3|2207.1|2204.1|2207.8|2205|2204.7|2202.1|301
1654163400000|2022-06-02 09:50:00|2207.2|2204.2|2206.2|2203.2|2207.4|2204.4|2206|2203|268
1654163700000|2022-06-02 09:55:00|2206.1|2203.1|2205.5|2203.5|2206.9|2204.6|2204.9|2202.6|222
1654164000000|2022-06-02 10:00:00|2205.6|2203.6|2206.9|2203.9|2207.4|2205.2|2205.4|2203.4|283
1654164300000|2022-06-02 10:05:00|2206.8|2203.8|2207.8|2205.8|2208.1|2206.1|2206.3|2203.7|345
1654164600000|2022-06-02 10:10:00|2207.7|2205.7|2207.8|2205.8|2208.3|2206.3|2206.8|2204.8|283
1654164900000|2022-06-02 10:15:00|2207.7|2205.7|2210.1|2207.1|2210.2|2208.1|2207.5|2205.5|277
1654165200000|2022-06-02 10:20:00|2209.5|2207.5|2209.8|2207.8|2210.5|2208.5|2209.2|2206.9|330
1654165500000|2022-06-02 10:25:00|2209.7|2207.7|2209.6|2207.6|2210.5|2208.1|2209.2|2206.7|232
1654165800000|2022-06-02 10:30:00|2209.8|2207.8|2209.9|2207.9|2210.5|2208.5|2209.2|2207|200
1654166100000|2022-06-02 10:35:00|2209.8|2207.8|2211.3|2208.3|2211.6|2208.8|2209.6|2207|206
1654166400000|2022-06-02 10:40:00|2211.4|2208.4|2210.6|2208.6|2211.4|2209.2|2210.1|2207.7|227
1654166700000|2022-06-02 10:45:00|2210.5|2208.5|2215.1|2212.1|2215.2|2212.2|2210.5|2208.5|387
1654167000000|2022-06-02 10:50:00|2215.2|2212.2|2205.8|2203.8|2215.9|2213.3|2205.6|2203.1|530
1654167300000|2022-06-02 10:55:00|2205.9|2203.9|2209.3|2207.3|2209.9|2207.3|2204.9|2202.1|282
1654167600000|2022-06-02 11:00:00|2209.2|2207.2|2212.7|2209.7|2212.7|2210.1|2208.7|2206.4|363
1654167900000|2022-06-02 11:05:00|2212.3|2210.3|2211.3|2208.3|2213.4|2210.4|2210.5|2207.5|290
1654168200000|2022-06-02 11:10:00|2211.4|2208.4|2213.6|2210.6|2214.3|2211.3|2211.2|2208.2|266
1654168500000|2022-06-02 11:15:00|2213.7|2210.7|2213.6|2210.6|2214.3|2211.8|2212.5|2209.5|265
1654168800000|2022-06-02 11:20:00|2213.7|2210.7|2212.1|2210.1|2214|2211|2211.8|2208.9|366
1654169100000|2022-06-02 11:25:00|2212|2210|2211.7|2208.7|2213.3|2210.7|2211.4|2208.5|345
1654169400000|2022-06-02 11:30:00|2211.4|2209.4|2213.1|2210.1|2213.4|2210.9|2211.1|2208.5|315
1654169700000|2022-06-02 11:35:00|2213|2210|2212.2|2210.2|2213.5|2211|2211.9|2209.2|259
1654170000000|2022-06-02 11:40:00|2212.3|2210.3|2213.1|2211.1|2215.1|2212.6|2211.6|2209|300
1654170300000|2022-06-02 11:45:00|2213.2|2211.2|2213.3|2210.3|2214.8|2212.2|2212.1|2209.4|286
1654170600000|2022-06-02 11:50:00|2212.4|2210.4|2215.3|2212.3|2215.7|2212.7|2212.2|2209.5|302
1654170900000|2022-06-02 11:55:00|2215.2|2212.2|2213.1|2211.1|2215.3|2212.3|2213.1|2210.6|331
1654171200000|2022-06-02 12:00:00|2213.2|2211.2|2217.1|2214.1|2217.5|2215.2|2212.9|2210.4|396
1654171500000|2022-06-02 12:05:00|2216.4|2214.4|2212.5|2210.5|2217.3|2214.4|2211.6|2209.2|343
1654171800000|2022-06-02 12:10:00|2212.7|2209.7|2214.2|2211.2|2215.3|2212.7|2211.9|2209.1|557
1654172100000|2022-06-02 12:15:00|2214.1|2211.1|2219.7|2216.7|2220.9|2217.9|2212.8|2209.8|895
1654172400000|2022-06-02 12:20:00|2218.9|2216.9|2223.5|2220.5|2223.5|2220.5|2218.2|2215.2|766
1654172700000|2022-06-02 12:25:00|2223.1|2220.1|2218.4|2215.4|2224.4|2222|2217.3|2214.3|661
1654173000000|2022-06-02 12:30:00|2218.2|2215.2|2204.2|2201.2|2218.2|2215.2|2202.5|2199.5|1167
1654173300000|2022-06-02 12:35:00|2204|2201|2209.8|2206.8|2210|2207.3|2203.7|2200.7|873
1654173600000|2022-06-02 12:40:00|2209.4|2206.4|2214.2|2211.2|2216.6|2213.6|2208.8|2205.8|822
1654173900000|2022-06-02 12:45:00|2213.8|2210.8|2217.1|2214.1|2217.8|2215.3|2211.8|2208.8|666
1654174200000|2022-06-02 12:50:00|2217.2|2214.2|2215.7|2213.7|2222.7|2219.7|2215.5|2212.7|799
1654174500000|2022-06-02 12:55:00|2215.6|2213.6|2210.8|2207.8|2216.3|2214|2209.8|2207.4|715
1654174800000|2022-06-02 13:00:00|2210.9|2207.9|2212.1|2209.1|2217.7|2215.2|2210.1|2207.8|739
1654175100000|2022-06-02 13:05:00|2212.2|2209.2|2211.8|2208.8|2218.7|2215.7|2210.2|2207.2|713
1654175400000|2022-06-02 13:10:00|2211.3|2209.3|2213.4|2211.4|2214.3|2211.9|2209.7|2207.7|595
1654175700000|2022-06-02 13:15:00|2213.2|2211.2|2210.5|2208.5|2214|2211.4|2209.7|2207.2|498
1654176000000|2022-06-02 13:20:00|2210.4|2208.4|2209.1|2206.1|2211.9|2209.5|2207.9|2205.5|552
1654176300000|2022-06-02 13:25:00|2209.2|2206.2|2208.1|2205.1|2212.4|2209.6|2205.5|2203|875
1654176600000|2022-06-02 13:30:00|2208.2|2205.2|2217.8|2214.8|2218.7|2216.2|2206.9|2203.9|1121
1654176900000|2022-06-02 13:35:00|2217.5|2214.5|2221.9|2218.9|2222.1|2219.9|2213.7|2210.9|1083
1654177200000|2022-06-02 13:40:00|2221.3|2219.3|2220.7|2217.7|2222.8|2220.1|2215.5|2213.5|1130
1654177500000|2022-06-02 13:45:00|2220.6|2217.6|2221.8|2218.8|2222.5|2219.5|2216|2213|971
1654177800000|2022-06-02 13:50:00|2222.1|2219.1|2217.4|2215.4|2222.8|2220.2|2216.2|2213.6|894
1654178100000|2022-06-02 13:55:00|2217.5|2215.5|2214.8|2211.8|2220.1|2217.2|2211|2208.7|927
1654178400000|2022-06-02 14:00:00|2214.7|2211.7|2216.7|2213.7|2217.3|2214.7|2213.1|2210.1|1028
1654178700000|2022-06-02 14:05:00|2216.8|2213.8|2225|2222|2225.3|2222.8|2215.4|2212.8|785
1654179000000|2022-06-02 14:10:00|2224.9|2221.9|2227.7|2225.7|2228.4|2226.1|2223.3|2221.1|913
1654179300000|2022-06-02 14:15:00|2227.5|2225.5|2223.4|2221.4|2228.3|2226.1|2223.4|2220.6|868
1654179600000|2022-06-02 14:20:00|2223.6|2221.6|2215.1|2212.1|2224.8|2222.1|2215.1|2212.1|1048
1654179900000|2022-06-02 14:25:00|2215.3|2212.3|2215.7|2212.7|2218.1|2215.4|2211.2|2208.8|992
1654180200000|2022-06-02 14:30:00|2215.5|2212.5|2221.5|2219.5|2222.2|2219.6|2213.9|2211.5|839
1654180500000|2022-06-02 14:35:00|2221.6|2219.6|2222.5|2219.5|2225.5|2222.8|2220.8|2218.2|799
1654180800000|2022-06-02 14:40:00|2222.9|2219.9|2221.1|2218.1|2224|2221.4|2218.4|2215.9|757
1654181100000|2022-06-02 14:45:00|2221|2219|2220.9|2218.9|2222.2|2219.2|2217.1|2214.5|779
1654181400000|2022-06-02 14:50:00|2221.4|2218.4|2221.7|2218.7|2223.5|2220.7|2219|2216.5|711
1654181700000|2022-06-02 14:55:00|2221.8|2218.8|2220.3|2218.3|2223.2|2220.6|2220|2217.6|549
1654182000000|2022-06-02 15:00:00|2220.2|2218.2|2224.1|2222.1|2225.6|2222.9|2220.2|2217.6|609
1654182300000|2022-06-02 15:05:00|2223.9|2221.9|2227.7|2224.7|2227.8|2225.8|2222.8|2220.4|592
1654182600000|2022-06-02 15:10:00|2227.6|2224.6|2228.1|2226.1|2230|2227.9|2227|2224.6|433
1654182900000|2022-06-02 15:15:00|2228|2226|2225.7|2222.7|2229.1|2226.7|2224.6|2222.4|509
1654183200000|2022-06-02 15:20:00|2226|2223|2224.3|2222.3|2226.2|2223.7|2222.9|2220.7|431
1654183500000|2022-06-02 15:25:00|2224.6|2222.6|2226.3|2223.3|2226.7|2224.5|2223.5|2221.2|356
1654183800000|2022-06-02 15:30:00|2225.8|2223.8|2225.4|2223.4|2226.5|2224.2|2223.7|2221.2|395
1654184100000|2022-06-02 15:35:00|2225.3|2223.3|2224.9|2222.9|2226|2223.3|2224.2|2221.7|361
1654184400000|2022-06-02 15:40:00|2225|2223|2227.2|2225.2|2229.9|2227.2|2225|2223|381
1654184700000|2022-06-02 15:45:00|2227.3|2225.3|2226.1|2224.1|2228.7|2226.5|2226.1|2223.6|290
1654185000000|2022-06-02 15:50:00|2226.2|2224.2|2228.1|2225.1|2229.9|2227.4|2226.1|2223.9|349
1654185300000|2022-06-02 15:55:00|2227.7|2225.7|2224.8|2222.8|2228.4|2226.4|2224.1|2221.7|375
1654185600000|2022-06-02 16:00:00|2224.7|2222.7|2227.2|2224.2|2227.3|2224.3|2223.5|2221|466
1654185900000|2022-06-02 16:05:00|2227.3|2224.3|2227|2225|2227.8|2225.3|2224.1|2221.8|406
1654186200000|2022-06-02 16:10:00|2227.1|2225.1|2227.8|2225.8|2229.2|2227.1|2227|2224.5|349
1654186500000|2022-06-02 16:15:00|2227.7|2225.7|2227.7|2225.7|2229.2|2226.8|2227.4|2224.6|308
1654186800000|2022-06-02 16:20:00|2227.8|2225.8|2229.7|2226.7|2229.9|2227.3|2227.7|2224.7|347
1654187100000|2022-06-02 16:25:00|2229.8|2226.8|2230.2|2228.2|2230.4|2228.4|2227.1|2224.5|377
1654187400000|2022-06-02 16:30:00|2230.3|2228.3|2230|2227|2231.3|2228.3|2229.2|2226.2|297
1654187700000|2022-06-02 16:35:00|2230.1|2227.1|2231.1|2228.1|2232.3|2229.3|2229.9|2227|289
1654188000000|2022-06-02 16:40:00|2231|2228|2229.1|2227.1|2231.2|2229.1|2228.6|2226|315
1654188300000|2022-06-02 16:45:00|2230.1|2228.1|2229.9|2226.9|2232.3|2230.1|2229.7|2226.7|372
1654188600000|2022-06-02 16:50:00|2229.5|2226.5|2229.7|2226.7|2230.7|2228.3|2228.7|2226.2|287
1654188900000|2022-06-02 16:55:00|2229.5|2226.5|2229.2|2226.2|2230.3|2227.3|2228.6|2226.2|282
1654189200000|2022-06-02 17:00:00|2229.3|2226.3|2228.6|2225.6|2230.1|2228|2227.8|2224.9|301
1654189500000|2022-06-02 17:05:00|2228.7|2225.7|2226.9|2223.9|2228.8|2226.2|2226.6|2223.8|235
1654189800000|2022-06-02 17:10:00|2227|2224|2224.6|2222.6|2227|2224.5|2224.3|2221.9|288
1654190100000|2022-06-02 17:15:00|2224.7|2222.7|2225.6|2223.6|2227.1|2225.1|2222.7|2220.7|305
1654190400000|2022-06-02 17:20:00|2225.5|2223.5|2224.3|2222.3|2225.7|2223.6|2223.1|2220.7|319
1654190700000|2022-06-02 17:25:00|2224.1|2222.1|2224.1|2222.1|2225.5|2222.9|2222.9|2220.5|423
1654191000000|2022-06-02 17:30:00|2224|2222|2227.6|2225.6|2227.6|2225.6|2223.8|2221.3|264
1654191300000|2022-06-02 17:35:00|2227.5|2225.5|2229.1|2227.1|2229.7|2227.4|2227.1|2225|223
1654191600000|2022-06-02 17:40:00|2229|2227|2229.2|2226.2|2229.8|2227.7|2228.3|2225.5|221
1654191900000|2022-06-02 17:45:00|2229.1|2226.1|2227.7|2225.7|2229.7|2227.3|2227.5|2225.5|220
1654192200000|2022-06-02 17:50:00|2227.9|2225.9|2226.5|2224.5|2229.3|2226.8|2225.2|2222.8|332
1654192500000|2022-06-02 17:55:00|2226.4|2224.4|2227.3|2225.3|2227.9|2225.4|2225.3|2222.8|298
1654192800000|2022-06-02 18:00:00|2227.4|2225.4|2226.8|2224.8|2227.5|2225.4|2225.8|2223.8|245
1654193100000|2022-06-02 18:05:00|2226.9|2224.9|2228.6|2226.6|2230.1|2227.6|2226.8|2224.8|265
1654193400000|2022-06-02 18:10:00|2228.4|2226.4|2228.7|2226.7|2229.7|2227.7|2227.3|2224.9|207
1654193700000|2022-06-02 18:15:00|2228.9|2226.9|2230.3|2227.3|2230.3|2227.8|2227.8|2225.8|218
1654194000000|2022-06-02 18:20:00|2230.2|2227.2|2228.7|2226.7|2230.2|2227.8|2228|2226|235
1654194300000|2022-06-02 18:25:00|2228.6|2226.6|2228.7|2226.7|2229.2|2227.2|2227.6|2225.5|262
1654194600000|2022-06-02 18:30:00|2228.9|2226.9|2231.1|2229.1|2231.3|2229.2|2228.9|2226.9|195
1654194900000|2022-06-02 18:35:00|2231|2229|2231.9|2229.9|2232.6|2230.1|2230.8|2228.5|247
1654195200000|2022-06-02 18:40:00|2232|2230|2230.7|2228.7|2232.2|2230.2|2230.6|2228.6|259
1654195500000|2022-06-02 18:45:00|2230.8|2228.8|2232.6|2230.6|2233|2231|2230.7|2228.7|289
1654195800000|2022-06-02 18:50:00|2232.3|2230.3|2232.9|2230.9|2234.1|2231.6|2231.5|2229.1|267
1654196100000|2022-06-02 18:55:00|2232.8|2230.8|2231|2229|2232.8|2230.8|2230.6|2228.6|446
1654196400000|2022-06-02 19:00:00|2231.1|2229.1|2233.6|2231.6|2234|2231.7|2230.8|2228.1|271
1654196700000|2022-06-02 19:05:00|2233.5|2231.5|2232.7|2229.7|2233.7|2231.5|2231.9|2229.4|305
1654197000000|2022-06-02 19:10:00|2232.6|2229.6|2232.7|2229.7|2232.8|2230.2|2231.2|2228.9|225
1654197300000|2022-06-02 19:15:00|2232.6|2229.6|2231.4|2229.4|2233|2230.6|2231.2|2228.9|206
1654197600000|2022-06-02 19:20:00|2231.3|2229.3|2231.1|2229.1|2232.3|2229.5|2229.9|2227.7|299
1654197900000|2022-06-02 19:25:00|2230.8|2228.8|2230.6|2227.6|2231.8|2229.4|2230|2227.5|192
1654198200000|2022-06-02 19:30:00|2230.7|2227.7|2230.7|2228.7|2231.1|2228.8|2229.6|2227.3|230
1654198500000|2022-06-02 19:35:00|2230.6|2228.6|2230.6|2228.6|2231.9|2229.4|2230.1|2228.1|199
1654198800000|2022-06-02 19:40:00|2230.7|2228.7|2230.5|2228.5|2231.4|2229.1|2230.1|2228|223
1654199100000|2022-06-02 19:45:00|2230.4|2228.4|2229.5|2227.5|2230.5|2228.4|2228.9|2226.9|231
1654199400000|2022-06-02 19:50:00|2229.3|2227.3|2230.5|2228.5|2230.9|2228.9|2229.3|2227.3|188
1654199700000|2022-06-02 19:55:00|2230.4|2228.4|2231.8|2228.8|2231.9|2229.4|2229.9|2227.7|278
1654200000000|2022-06-02 20:00:00|2231.7|2228.7|2232.3|2230.3|2233.1|2230.6|2231.2|2228.7|150
1654200300000|2022-06-02 20:05:00|2232.4|2230.4|2234.6|2231.6|2235|2232.7|2232.3|2229.8|139
1654200600000|2022-06-02 20:10:00|2234.5|2231.5|2232.6|2230.6|2234.5|2232.1|2232.5|2230.1|123
1654200900000|2022-06-02 20:15:00|2232.5|2230.5|2230.9|2228.9|2233.1|2230.6|2230.7|2228.3|135
1654201200000|2022-06-02 20:20:00|2231|2229|2231.4|2228.4|2232|2229.6|2230.2|2227.8|193
1654201500000|2022-06-02 20:25:00|2231.1|2229.1|2231.8|2228.8|2232.1|2229.3|2231|2228.4|131
1654201800000|2022-06-02 20:30:00|2231.4|2229.4|2231.4|2229.4|2232.2|2229.7|2231.1|2228.6|109
1654202100000|2022-06-02 20:35:00|2231.5|2229.5|2232.1|2229.1|2232.3|2229.7|2231.3|2228.9|82
1654202400000|2022-06-02 20:40:00|2232.2|2229.2|2231.6|2229.6|2232.3|2230|2231.3|2228.8|120
1654202700000|2022-06-02 20:45:00|2231.8|2229.8|2232.4|2229.4|2232.7|2229.9|2231.5|2229|128
1654203000000|2022-06-02 20:50:00|2232.3|2229.3|2232.9|2229.9|2233|2230.2|2231.7|2229.2|106
1654203300000|2022-06-02 20:55:00|2233|2230|2232.3|2229.3|2235.9|2230.5|2232.1|2226.9|173
1654207200000|2022-06-02 22:00:00|2233.5|2230.5|2234.4|2231.4|2236.4|2231.7|2233.3|2227.4|219
1654207500000|2022-06-02 22:05:00|2234.5|2231.5|2234.3|2231.3|2235|2232.2|2233.5|2225.7|184
1654207800000|2022-06-02 22:10:00|2234.4|2231.4|2233.9|2230.9|2237|2232.2|2233.7|2229.6|114
1654208100000|2022-06-02 22:15:00|2233.8|2230.8|2234|2231|2236.3|2231.6|2233.3|2229.5|81
1654208400000|2022-06-02 22:20:00|2233.9|2230.9|2233.7|2230.7|2234|2231.3|2233.2|2230.6|69
1654208700000|2022-06-02 22:25:00|2233.9|2230.9|2233.6|2230.6|2234|2231.5|2233.2|2230.6|71
1654209000000|2022-06-02 22:30:00|2233.7|2230.7|2233.4|2230.4|2233.9|2230.9|2232.4|2229.8|122
1654209300000|2022-06-02 22:35:00|2233.3|2230.3|2233.9|2230.9|2234.3|2231.3|2233.1|2230.1|91
1654209600000|2022-06-02 22:40:00|2233.8|2230.8|2233.4|2231.4|2234.3|2231.6|2233.1|2230.6|98
1654209900000|2022-06-02 22:45:00|2233.7|2230.7|2234.9|2231.9|2234.9|2232.5|2233.6|2230.7|114
1654210200000|2022-06-02 22:50:00|2234.8|2231.8|2235.2|2233.2|2235.9|2233.4|2234.5|2231.5|154
1654210500000|2022-06-02 22:55:00|2234.7|2232.7|2235.2|2233.2|2235.8|2233.5|2234.6|2231.8|118
1654210800000|2022-06-02 23:00:00|2235.3|2233.3|2237|2234|2237.4|2235|2235.2|2232.5|135
1654211100000|2022-06-02 23:05:00|2237.1|2234.1|2238.3|2235.3|2238.3|2235.3|2236.4|2233.7|128
1654211400000|2022-06-02 23:10:00|2238.2|2235.2|2239.1|2236.1|2239.1|2236.1|2237.9|2234.9|143
1654211700000|2022-06-02 23:15:00|2239|2236|2239.8|2236.8|2239.9|2236.9|2237.9|2234.9|147
1654212000000|2022-06-02 23:20:00|2239.6|2236.6|2239.8|2236.8|2240.3|2237.3|2239.2|2236.2|162
1654212300000|2022-06-02 23:25:00|2239.7|2236.7|2239.8|2236.8|2240.2|2237.7|2239|2236|158
1654212600000|2022-06-02 23:30:00|2239.9|2236.9|2239.8|2236.8|2240.2|2237.6|2238.8|2236|164
1654212900000|2022-06-02 23:35:00|2239.9|2236.9|2239.4|2236.4|2239.9|2237.6|2238.9|2235.9|135
1654213200000|2022-06-02 23:40:00|2239.5|2236.5|2239.5|2236.5|2240|2237.3|2238.6|2236|127
1654213500000|2022-06-02 23:45:00|2239.4|2236.4|2239.4|2236.4|2240|2237.2|2238.7|2235.7|188
1654213800000|2022-06-02 23:50:00|2238.8|2235.8|2239.2|2236.2|2239.8|2236.9|2238.8|2235.8|166
1654214100000|2022-06-02 23:55:00|2239.1|2236.1|2239.8|2236.8|2240.2|2237.2|2239|2236|146
1654214400000|2022-06-03 00:00:00|2240.1|2237.1|2237.4|2234.4|2240.6|2237.6|2235.7|2232.7|407
1654214700000|2022-06-03 00:05:00|2237.3|2234.3|2240.1|2237.1|2240.5|2237.5|2236.5|2233.5|287
1654215000000|2022-06-03 00:10:00|2240.3|2237.3|2240.4|2237.4|2241.6|2238.6|2240.1|2237.2|275
1654215300000|2022-06-03 00:15:00|2240.5|2237.5|2241.2|2238.2|2241.3|2238.3|2239.2|2236.2|204
1654215600000|2022-06-03 00:20:00|2240.9|2237.9|2240.7|2238.7|2241.8|2238.8|2239.4|2236.4|238
1654215900000|2022-06-03 00:25:00|2240.5|2238.5|2241.1|2238.1|2241.7|2238.9|2240.4|2237.7|209
1654216200000|2022-06-03 00:30:00|2241.2|2238.2|2245.2|2242.2|2246.9|2243.9|2240.6|2237.6|674
1654216500000|2022-06-03 00:35:00|2245.4|2242.4|2243|2240|2247|2244|2242.4|2239.4|313
1654216800000|2022-06-03 00:40:00|2242.9|2239.9|2243.5|2240.5|2244.2|2241.2|2242.8|2239.8|265
1654217100000|2022-06-03 00:45:00|2243.4|2240.4|2243.2|2240.2|2243.9|2240.9|2241.9|2238.9|296
1654217400000|2022-06-03 00:50:00|2243.1|2240.1|2245.2|2242.2|2245.6|2242.7|2241.6|2239.3|359
1654217700000|2022-06-03 00:55:00|2245.1|2242.1|2244|2241|2246.6|2243.8|2243.4|2240.9|281
1654218000000|2022-06-03 01:00:00|2244.2|2241.2|2243.2|2240.2|2244.9|2241.9|2240.8|2238.4|336
1654218300000|2022-06-03 01:05:00|2243.1|2240.1|2242.1|2239.1|2244.1|2241.5|2241.6|2239|251
1654218600000|2022-06-03 01:10:00|2242.2|2239.2|2240.7|2237.7|2242.4|2239.7|2239.7|2237.3|289
1654218900000|2022-06-03 01:15:00|2240.8|2237.8|2238.2|2235.2|2240.9|2237.9|2237.8|2234.8|313
1654219200000|2022-06-03 01:20:00|2238.3|2235.3|2237.3|2234.3|2238.6|2235.9|2236.6|2233.8|265
1654219500000|2022-06-03 01:25:00|2237.4|2234.4|2238|2236|2238.9|2236|2236.2|2233.4|203
1654219800000|2022-06-03 01:30:00|2237.8|2235.8|2238.9|2235.9|2240|2237|2237.8|2235.2|344
1654220100000|2022-06-03 01:35:00|2238.8|2235.8|2240.2|2237.2|2240.7|2238|2238|2235.4|166
1654220400000|2022-06-03 01:40:00|2240.3|2237.3|2245.4|2242.4|2246.2|2243.5|2240.2|2237.3|261
1654220700000|2022-06-03 01:45:00|2245.3|2242.3|2244|2242|2246.1|2243.1|2243.4|2240.9|280
1654221000000|2022-06-03 01:50:00|2243.9|2241.9|2244.3|2241.3|2245.2|2242.2|2243.4|2240.8|194
1654221300000|2022-06-03 01:55:00|2244.4|2241.4|2245.5|2242.5|2247.8|2244.8|2243.4|2241.1|314
1654221600000|2022-06-03 02:00:00|2245.6|2242.6|2244.7|2241.7|2245.6|2242.6|2243.4|2240.4|300
1654221900000|2022-06-03 02:05:00|2244.6|2241.6|2243.7|2240.7|2244.8|2241.8|2243.2|2240.2|232
1654222200000|2022-06-03 02:10:00|2243.6|2240.6|2243.8|2240.8|2243.9|2240.9|2241.8|2238.8|259
1654222500000|2022-06-03 02:15:00|2243.9|2240.9|2244.7|2241.7|2245.2|2242.2|2243.7|2240.7|178
1654222800000|2022-06-03 02:20:00|2244.6|2241.6|2245.6|2242.6|2245.8|2242.8|2244.1|2241.1|131
1654223100000|2022-06-03 02:25:00|2245.7|2242.7|2245.4|2242.4|2246.1|2243.4|2244.3|2241.9|205
1654223400000|2022-06-03 02:30:00|2245.3|2242.3|2244.1|2241.1|2246|2243.2|2243.5|2241|202
1654223700000|2022-06-03 02:35:00|2244.2|2241.2|2243.1|2240.1|2244.2|2241.7|2243|2240|166
1654224000000|2022-06-03 02:40:00|2243.3|2240.3|2242.5|2239.5|2243.3|2240.5|2241.6|2238.7|196
1654224300000|2022-06-03 02:45:00|2242.4|2239.4|2243.3|2240.3|2243.5|2240.5|2241.6|2238.8|178
1654224600000|2022-06-03 02:50:00|2243.4|2240.4|2243.4|2240.4|2244.4|2241.8|2242.3|2239.7|163
1654224900000|2022-06-03 02:55:00|2243.3|2240.3|2242.9|2239.9|2245.1|2242.1|2242.8|2239.9|172
1654225200000|2022-06-03 03:00:00|2242.8|2239.8|2242.8|2239.8|2243.8|2240.8|2242.1|2239.4|140
1654225500000|2022-06-03 03:05:00|2242.9|2239.9|2244.1|2241.1|2245.4|2242.4|2242.2|2239.5|148
1654225800000|2022-06-03 03:10:00|2244|2241|2242.5|2239.5|2244|2241|2240.7|2238.2|219
1654226100000|2022-06-03 03:15:00|2242.6|2239.6|2241.2|2238.2|2242.8|2239.8|2240.9|2238.1|193
1654226400000|2022-06-03 03:20:00|2241.1|2238.1|2241.1|2238.1|2242.8|2239.8|2240.8|2237.8|242
1654226700000|2022-06-03 03:25:00|2241.2|2238.2|2241|2238|2241.8|2238.8|2240.5|2237.5|266
1654227000000|2022-06-03 03:30:00|2240.9|2237.9|2240.9|2237.9|2241.9|2238.9|2240.2|2237.2|249
1654227300000|2022-06-03 03:35:00|2240.8|2237.8|2239.5|2236.5|2241.4|2238.4|2239.3|2236.3|182
1654227600000|2022-06-03 03:40:00|2239.4|2236.4|2239.7|2236.7|2240.1|2237.1|2238.7|2235.7|198
1654227900000|2022-06-03 03:45:00|2239.8|2236.8|2239.9|2236.9|2240.7|2237.7|2239.6|2236.6|129
1654228200000|2022-06-03 03:50:00|2239.8|2236.8|2241.3|2238.3|2241.4|2238.4|2239.7|2236.8|105
1654228500000|2022-06-03 03:55:00|2241.2|2238.2|2240.5|2237.5|2241.5|2238.5|2239.8|2236.8|125
1654228800000|2022-06-03 04:00:00|2240.4|2237.4|2239.1|2236.1|2240.6|2237.6|2238.7|2235.7|122
1654229100000|2022-06-03 04:05:00|2239|2236|2238.2|2235.2|2239.5|2236.5|2238|2235|110
1654229400000|2022-06-03 04:10:00|2237.9|2234.9|2240.2|2237.2|2240.9|2238.2|2237.9|2234.9|171
1654229700000|2022-06-03 04:15:00|2240.1|2237.1|2238.2|2235.2|2240.4|2237.5|2237.7|2235.1|132
1654230000000|2022-06-03 04:20:00|2238.1|2235.1|2237.2|2234.2|2238.8|2236|2236.4|2234.2|203
1654230300000|2022-06-03 04:25:00|2237.3|2234.3|2236.4|2234.4|2238|2235.3|2236.2|2233.8|185
1654230600000|2022-06-03 04:30:00|2237.3|2234.3|2237.3|2234.3|2238.3|2235.5|2236.7|2234.1|145
1654230900000|2022-06-03 04:35:00|2237.4|2234.4|2236.5|2234.5|2237.5|2235.2|2235.6|2233.2|152
1654231200000|2022-06-03 04:40:00|2236.4|2234.4|2236.9|2233.9|2237.5|2234.8|2235.6|2233.2|163
1654231500000|2022-06-03 04:45:00|2236.3|2233.3|2235.9|2232.9|2238.2|2235.6|2235.5|2232.8|213
1654231800000|2022-06-03 04:50:00|2235.8|2232.8|2235.3|2232.3|2236|2233.6|2234.7|2231.8|207
1654232100000|2022-06-03 04:55:00|2235.5|2232.5|2236.7|2234.7|2237.2|2234.7|2235.2|2232.2|254
1654232400000|2022-06-03 05:00:00|2236.4|2234.4|2239.3|2236.3|2239.3|2236.3|2235.2|2232.4|278
1654232700000|2022-06-03 05:05:00|2239.2|2236.2|2238.3|2235.3|2239.9|2236.9|2237.6|2235.2|275
1654233000000|2022-06-03 05:10:00|2238.2|2235.2|2237.8|2234.8|2238.7|2236.1|2235.8|2233.1|294
1654233300000|2022-06-03 05:15:00|2237.3|2235.3|2236|2234|2237.8|2235.3|2235.5|2233.1|149
1654233600000|2022-06-03 05:20:00|2235.7|2233.7|2237.8|2234.8|2237.8|2234.8|2235.7|2232.9|188
1654233900000|2022-06-03 05:25:00|2238|2235|2241|2238|2242.3|2239.3|2237.1|2234.4|302
1654234200000|2022-06-03 05:30:00|2241.1|2238.1|2239.8|2236.8|2242.4|2239.4|2239.6|2236.6|210
1654234500000|2022-06-03 05:35:00|2239.7|2236.7|2237.2|2234.2|2240|2237|2236.6|2234|195
1654234800000|2022-06-03 05:40:00|2237.3|2234.3|2237.4|2234.4|2238.4|2235.4|2236|2233.3|166
1654235100000|2022-06-03 05:45:00|2237.5|2234.5|2238.4|2235.4|2238.5|2235.5|2237|2234.4|144
1654235400000|2022-06-03 05:50:00|2238.3|2235.3|2239.8|2236.8|2240.4|2237.8|2238.1|2235.1|151
1654235700000|2022-06-03 05:55:00|2239.7|2236.7|2239.6|2236.6|2241|2238.5|2238.6|2235.8|189
1654236000000|2022-06-03 06:00:00|2239.3|2236.3|2239.4|2236.4|2240.2|2237.2|2238.3|2235.7|284
1654236300000|2022-06-03 06:05:00|2239.5|2236.5|2240.2|2237.2|2240.3|2237.7|2237.1|2234.1|303
1654236600000|2022-06-03 06:10:00|2240.1|2237.1|2236.7|2233.7|2240.1|2237.3|2236.6|2233.6|188
1654236900000|2022-06-03 06:15:00|2236.4|2233.4|2237.4|2234.4|2238.8|2235.8|2235.9|2232.9|217
1654237200000|2022-06-03 06:20:00|2237.5|2234.5|2237.6|2234.6|2238|2235|2236.6|2233.6|153
1654237500000|2022-06-03 06:25:00|2237.7|2234.7|2234.6|2232.6|2237.8|2234.8|2234.6|2232.1|246
1654237800000|2022-06-03 06:30:00|2235.3|2232.3|2238|2235|2238.4|2235.6|2234.4|2232|378
1654238100000|2022-06-03 06:35:00|2237.9|2234.9|2237.1|2234.1|2238.2|2235.6|2236.4|2233.8|123
1654238400000|2022-06-03 06:40:00|2237|2234|2235.4|2233.4|2237.2|2234.7|2234.1|2231.8|232
1654238700000|2022-06-03 06:45:00|2235.5|2233.5|2233|2231|2236.1|2233.6|2232.7|2230.5|347
1654239000000|2022-06-03 06:50:00|2232.9|2230.9|2232.9|2229.9|2233.9|2231.6|2231.4|2229.3|278
1654239300000|2022-06-03 06:55:00|2233|2230|2232.1|2229.1|2233.4|2230.9|2230|2227.7|351
1654239600000|2022-06-03 07:00:00|2232|2229|2229.2|2226.2|2232|2229|2228.3|2225.9|480
1654239900000|2022-06-03 07:05:00|2229.3|2226.3|2228|2225|2229.3|2226.7|2226.7|2223.7|446
1654240200000|2022-06-03 07:10:00|2227.8|2224.8|2232.2|2229.2|2233|2230.3|2227.8|2224.8|307
1654240500000|2022-06-03 07:15:00|2232.3|2229.3|2230.9|2227.9|2233|2230|2229.3|2226.5|286
1654240800000|2022-06-03 07:20:00|2231|2228|2229.4|2227.4|2231.1|2228.6|2229|2226.4|262
1654241100000|2022-06-03 07:25:00|2229.3|2227.3|2230.7|2227.7|2231.3|2228.4|2228.1|2225.6|244
1654241400000|2022-06-03 07:30:00|2230.8|2227.8|2233.5|2230.5|2233.6|2230.6|2229.2|2226.8|276
1654241700000|2022-06-03 07:35:00|2233.6|2230.6|2231.9|2228.9|2233.7|2231|2231.1|2228.5|287
1654242000000|2022-06-03 07:40:00|2231.8|2228.8|2234.9|2231.9|2234.9|2232.4|2231.2|2228.5|284
1654242300000|2022-06-03 07:45:00|2235|2232|2235.4|2232.4|2236.2|2233.7|2233.5|2231.3|382
1654242600000|2022-06-03 07:50:00|2235.3|2232.3|2236.5|2234.5|2237.2|2234.9|2234.6|2232|243
1654242900000|2022-06-03 07:55:00|2236.6|2234.6|2231.5|2229.5|2238|2235.4|2231.5|2229.1|360
1654243200000|2022-06-03 08:00:00|2231.6|2229.6|2231.7|2229.7|2233.8|2231|2230.2|2227.7|389
1654243500000|2022-06-03 08:05:00|2231.6|2229.6|2231.2|2229.2|2232.3|2229.9|2230.1|2227.8|243
1654243800000|2022-06-03 08:10:00|2231.3|2229.3|2235.2|2232.2|2235.9|2233.3|2231.2|2228.6|271
1654244100000|2022-06-03 08:15:00|2235.4|2232.4|2238.3|2235.3|2238.6|2235.6|2235.1|2232.3|226
1654244400000|2022-06-03 08:20:00|2238.4|2235.4|2236.3|2233.3|2238.4|2235.4|2236|2233|280
1654244700000|2022-06-03 08:25:00|2236.2|2233.2|2237.4|2234.4|2237.7|2234.7|2235|2232|252
1654245000000|2022-06-03 08:30:00|2237.5|2234.5|2238.1|2235.1|2238.8|2235.8|2237.2|2234.2|228
1654245300000|2022-06-03 08:35:00|2238|2235|2237.8|2234.8|2238.7|2235.7|2237.6|2234.6|165
1654245600000|2022-06-03 08:40:00|2237.7|2234.7|2239.2|2236.2|2239.5|2236.7|2237.1|2234.2|155
1654245900000|2022-06-03 08:45:00|2238.7|2236.7|2240.6|2237.6|2241.4|2238.5|2238.6|2235.6|231
1654246200000|2022-06-03 08:50:00|2240.7|2237.7|2239.3|2236.3|2241.3|2238.3|2238|2235|319
1654246500000|2022-06-03 08:55:00|2239.2|2236.2|2238.3|2235.3|2239.8|2237.3|2237.2|2234.8|308
1654246800000|2022-06-03 09:00:00|2238.2|2235.2|2235.8|2232.8|2240.1|2237.8|2235.6|2232.6|374
1654247100000|2022-06-03 09:05:00|2235.7|2232.7|2236.9|2233.9|2238.3|2235.3|2235.7|2232.7|276
1654247400000|2022-06-03 09:10:00|2236|2233|2236.1|2233.1|2236.5|2233.5|2232.1|2229.9|328
1654247700000|2022-06-03 09:15:00|2236.2|2233.2|2235.5|2232.5|2236.3|2233.9|2234.4|2231.8|219
1654248000000|2022-06-03 09:20:00|2235.6|2232.6|2232.5|2230.5|2235.7|2233.4|2232.2|2229.9|359
1654248300000|2022-06-03 09:25:00|2232.7|2230.7|2233.1|2230.1|2234.3|2231.8|2232|2229.5|295
1654248600000|2022-06-03 09:30:00|2233|2230|2233.8|2230.8|2234|2231.7|2232|2229.2|254
1654248900000|2022-06-03 09:35:00|2233.9|2230.9|2233.7|2230.7|2234.5|2232.1|2233|2230.2|173
1654249200000|2022-06-03 09:40:00|2233.3|2231.3|2233.5|2231.5|2234.5|2231.6|2232.6|2230.1|149
1654249500000|2022-06-03 09:45:00|2233.4|2231.4|2234|2232|2234.5|2232.1|2232.5|2230|179
1654249800000|2022-06-03 09:50:00|2233.9|2231.9|2236.1|2234.1|2236.3|2234.1|2233.8|2231.8|167
1654250100000|2022-06-03 09:55:00|2236.5|2233.5|2235.8|2233.8|2237.3|2234.8|2234.3|2232|267
1654250400000|2022-06-03 10:00:00|2235.7|2233.7|2238.4|2236.4|2239.4|2236.5|2234.9|2232.4|287
1654250700000|2022-06-03 10:05:00|2239|2236|2240.2|2237.2|2240.7|2238|2238.3|2236|286
1654251000000|2022-06-03 10:10:00|2240.1|2237.1|2240.5|2238.5|2242.1|2239.5|2239.5|2237|265
1654251300000|2022-06-03 10:15:00|2240.6|2238.6|2240.5|2237.5|2241.6|2238.8|2239|2236.4|266
1654251600000|2022-06-03 10:20:00|2240.6|2237.6|2243|2241|2243.8|2241.3|2239.8|2237.3|240
1654251900000|2022-06-03 10:25:00|2242.9|2240.9|2242.9|2239.9|2243.1|2241.1|2241.4|2239|148
1654252200000|2022-06-03 10:30:00|2242.3|2240.3|2243.6|2241.6|2244.3|2241.9|2241.5|2238.9|200
1654252500000|2022-06-03 10:35:00|2243.5|2241.5|2242.9|2240.9|2244.7|2242.5|2242.5|2240|275
1654252800000|2022-06-03 10:40:00|2242.8|2240.8|2243.5|2241.5|2244.5|2242.5|2242.6|2240.3|284
1654253100000|2022-06-03 10:45:00|2244.1|2241.1|2244.4|2242.4|2245.5|2243|2242.7|2240.7|291
1654253400000|2022-06-03 10:50:00|2244.2|2242.2|2242.8|2239.8|2244.4|2242.4|2241.3|2238.8|255
1654253700000|2022-06-03 10:55:00|2242.4|2240.4|2242.3|2240.3|2243.1|2240.6|2241.9|2239.3|204
1654254000000|2022-06-03 11:00:00|2242.4|2240.4|2243.3|2241.3|2244.7|2242.3|2242.3|2239.5|303
1654254300000|2022-06-03 11:05:00|2243.2|2241.2|2244.6|2242.6|2245.8|2243.1|2242.7|2240.4|307
1654254600000|2022-06-03 11:10:00|2244.5|2242.5|2244.5|2242.5|2246.8|2244.4|2243.9|2241.6|333
1654254900000|2022-06-03 11:15:00|2244.3|2242.3|2245.4|2243.4|2246.1|2243.7|2243.1|2241.1|399
1654255200000|2022-06-03 11:20:00|2245.5|2243.5|2243.4|2241.4|2246.1|2243.8|2242.5|2240.1|348
1654255500000|2022-06-03 11:25:00|2243.6|2241.6|2245.8|2243.8|2246.5|2243.8|2242.9|2240.5|428
1654255800000|2022-06-03 11:30:00|2245.9|2243.9|2249.2|2247.2|2249.4|2247.4|2245.5|2243.1|474
1654256100000|2022-06-03 11:35:00|2249.3|2247.3|2245.4|2243.4|2250|2247.7|2244.9|2242.7|406
1654256400000|2022-06-03 11:40:00|2245.3|2243.3|2243.9|2240.9|2247.1|2244.1|2242.8|2240.3|540
1654256700000|2022-06-03 11:45:00|2243.8|2240.8|2238.3|2235.3|2244.3|2241.7|2238.2|2235.2|540
1654257000000|2022-06-03 11:50:00|2238.2|2235.2|2240.6|2238.6|2243.2|2240.9|2237.2|2234.8|580
1654257300000|2022-06-03 11:55:00|2241.2|2238.2|2237.6|2234.6|2241.3|2239.1|2235.6|2233.3|612
1654257600000|2022-06-03 12:00:00|2237.8|2234.8|2241.9|2238.9|2241.9|2239.6|2237|2234.4|627
1654257900000|2022-06-03 12:05:00|2241.7|2238.7|2245.2|2242.2|2247.4|2244.8|2240.7|2238.1|582
1654258200000|2022-06-03 12:10:00|2245.3|2242.3|2245.6|2242.6|2247.1|2244.2|2242.6|2239.6|555
1654258500000|2022-06-03 12:15:00|2245.5|2242.5|2242.5|2239.5|2245.6|2242.6|2241|2238.5|530
1654258800000|2022-06-03 12:20:00|2242.6|2239.6|2233.8|2230.8|2244.3|2241.3|2233.5|2230.7|646
1654259100000|2022-06-03 12:25:00|2233.1|2230.1|2234.5|2231.5|2235|2231.7|2231.2|2228.2|777
1654259400000|2022-06-03 12:30:00|2234.3|2231.3|2240|2237|2243.4|2240.4|2226.7|2223.3|1487
1654259700000|2022-06-03 12:35:00|2240.1|2237.1|2222.7|2219.7|2240.1|2237.1|2222|2219|1387
1654260000000|2022-06-03 12:40:00|2222.8|2219.8|2225|2222|2228.3|2225.3|2221.6|2218.6|1158
1654260300000|2022-06-03 12:45:00|2225.1|2222.1|2226.2|2223.2|2232.5|2229.6|2223.1|2220.6|993
1654260600000|2022-06-03 12:50:00|2226.3|2223.3|2230.1|2228.1|2231.2|2228.6|2223.3|2220.3|928
1654260900000|2022-06-03 12:55:00|2230.4|2228.4|2225.8|2222.8|2230.9|2228.4|2224.2|2221.4|897
1654261200000|2022-06-03 13:00:00|2226.1|2223.1|2223.9|2220.9|2227.2|2224.2|2220.5|2218.1|904
1654261500000|2022-06-03 13:05:00|2224|2221|2224.8|2221.8|2229|2226|2221.4|2218.4|733
1654261800000|2022-06-03 13:10:00|2225|2222|2227.7|2224.7|2228.9|2226.5|2222.3|2219.3|686
1654262100000|2022-06-03 13:15:00|2227.6|2224.6|2225.5|2223.5|2229.2|2226.5|2224.7|2222|567
1654262400000|2022-06-03 13:20:00|2225.6|2223.6|2226.6|2223.6|2227.8|2225.3|2222.3|2219.3|586
1654262700000|2022-06-03 13:25:00|2226.4|2223.4|2225.9|2222.9|2229.1|2226.2|2224.8|2221.8|583
1654263000000|2022-06-03 13:30:00|2227|2224|2229.6|2227.6|2231.7|2229.3|2224.2|2221.2|956
1654263300000|2022-06-03 13:35:00|2229.4|2227.4|2218.7|2216.7|2230.3|2227.8|2218|2215.2|1000
1654263600000|2022-06-03 13:40:00|2218.2|2216.2|2224.1|2221.1|2225.7|2222.7|2217.7|2215.4|951
1654263900000|2022-06-03 13:45:00|2224|2221|2226.5|2224.5|2228.2|2225.6|2221.2|2218.8|853
1654264200000|2022-06-03 13:50:00|2226.4|2224.4|2230.9|2227.9|2231.7|2229.2|2226.2|2223.8|787
1654264500000|2022-06-03 13:55:00|2231|2228|2228.7|2225.7|2231.1|2228.5|2227.8|2224.8|764
1654264800000|2022-06-03 14:00:00|2228.8|2225.8|2227.5|2224.5|2232.4|2229.4|2227|2224.5|914
1654265100000|2022-06-03 14:05:00|2227|2225|2228.3|2225.3|2231.3|2228.3|2224.5|2221.8|823
1654265400000|2022-06-03 14:10:00|2228.2|2225.2|2221.2|2219.2|2229.5|2226.5|2218.6|2216.5|837
1654265700000|2022-06-03 14:15:00|2221.7|2218.7|2217.5|2215.5|2223.9|2221.5|2217.2|2214.9|994
1654266000000|2022-06-03 14:20:00|2217.4|2215.4|2213|2211|2218|2215.7|2210.2|2207.7|1012
1654266300000|2022-06-03 14:25:00|2212.3|2210.3|2210.5|2207.5|2214.2|2212|2209.5|2206.8|927
1654266600000|2022-06-03 14:30:00|2210.4|2207.4|2213.2|2210.2|2214.8|2212|2207.2|2204.9|717
1654266900000|2022-06-03 14:35:00|2213.3|2210.3|2206.9|2203.9|2213.6|2210.9|2205.6|2202.8|692
1654267200000|2022-06-03 14:40:00|2206.8|2203.8|2209.9|2206.9|2209.9|2206.9|2203.7|2200.7|720
1654267500000|2022-06-03 14:45:00|2210|2207|2205.3|2202.3|2210.8|2207.8|2205.1|2202.1|619
1654267800000|2022-06-03 14:50:00|2205.2|2202.2|2206.3|2203.3|2207.4|2204.5|2202.9|2199.9|710
1654268100000|2022-06-03 14:55:00|2206.4|2203.4|2204.2|2201.2|2207.5|2205.3|2203.2|2200.5|580
1654268400000|2022-06-03 15:00:00|2204.1|2201.1|2196.7|2194.7|2204.2|2201.9|2196.3|2194|814
1654268700000|2022-06-03 15:05:00|2196.8|2194.8|2201.7|2198.7|2202.2|2199.2|2196.6|2194.4|730
1654269000000|2022-06-03 15:10:00|2201.9|2198.9|2200.9|2197.9|2202|2199|2197.5|2194.5|607
1654269300000|2022-06-03 15:15:00|2200.8|2197.8|2199.9|2196.9|2201.6|2198.6|2199.1|2196.1|520
1654269600000|2022-06-03 15:20:00|2200|2197|2193.5|2190.5|2200.5|2197.6|2192.6|2189.6|564
1654269900000|2022-06-03 15:25:00|2193.6|2190.6|2194.1|2191.1|2194.3|2191.7|2187.6|2185.2|564
1654270200000|2022-06-03 15:30:00|2194.2|2191.2|2192.9|2189.9|2194.6|2191.6|2189|2186|643
1654270500000|2022-06-03 15:35:00|2192.8|2189.8|2192.2|2189.2|2194.1|2191.4|2191.1|2188.1|530
1654270800000|2022-06-03 15:40:00|2192.1|2189.1|2190.1|2187.1|2192.2|2189.3|2188.4|2185.4|470
1654271100000|2022-06-03 15:45:00|2190|2187|2188.2|2185.2|2190.1|2187.1|2187.2|2184.2|495
1654271400000|2022-06-03 15:50:00|2188.3|2185.3|2190.2|2187.2|2193.1|2190.1|2187.3|2184.3|576
1654271700000|2022-06-03 15:55:00|2190.3|2187.3|2190.6|2187.6|2192.8|2189.8|2190.1|2187.1|510
1654272000000|2022-06-03 16:00:00|2190.7|2187.7|2189.7|2186.7|2191|2188|2187.5|2185|543
1654272300000|2022-06-03 16:05:00|2189.8|2186.8|2190.6|2187.6|2192.6|2189.6|2187.9|2184.9|582
1654272600000|2022-06-03 16:10:00|2190.9|2187.9|2191.6|2188.6|2192.2|2189.2|2189.7|2186.7|472
1654272900000|2022-06-03 16:15:00|2191.7|2188.7|2186.3|2184.3|2193.2|2190.6|2186.3|2183.8|385
1654273200000|2022-06-03 16:20:00|2186.4|2184.4|2191.1|2188.1|2192.8|2190.4|2185.7|2183.7|450
1654273500000|2022-06-03 16:25:00|2191.2|2188.2|2192.4|2190.4|2192.8|2190.5|2189.6|2187.5|436
1654273800000|2022-06-03 16:30:00|2192.3|2190.3|2192|2189|2193.3|2190.9|2190.1|2187.7|472
1654274100000|2022-06-03 16:35:00|2191.9|2188.9|2192|2190|2193.1|2190.5|2190.7|2188.3|360
1654274400000|2022-06-03 16:40:00|2191.9|2189.9|2188.6|2186.6|2192.6|2190|2188|2185.3|410
1654274700000|2022-06-03 16:45:00|2188.7|2186.7|2191.9|2189.9|2192.6|2190.3|2188.5|2186|300
1654275000000|2022-06-03 16:50:00|2191.8|2189.8|2192.8|2190.8|2193.7|2191.3|2190.7|2188.2|394
1654275300000|2022-06-03 16:55:00|2192.9|2190.9|2195.3|2193.3|2195.8|2193.4|2191.8|2189.3|540
1654275600000|2022-06-03 17:00:00|2196|2193|2193.1|2191.1|2196|2193.5|2192.8|2190.3|527
1654275900000|2022-06-03 17:05:00|2193.4|2190.4|2192.9|2189.9|2194.3|2191.6|2191.4|2188.8|398
1654276200000|2022-06-03 17:10:00|2193|2190|2190.5|2188.5|2193.4|2190.6|2190.4|2187.9|431
1654276500000|2022-06-03 17:15:00|2190.4|2188.4|2188.2|2186.2|2190.9|2188.9|2187.7|2185.2|362
1654276800000|2022-06-03 17:20:00|2188.4|2186.4|2192.4|2190.4|2192.5|2190.5|2187.9|2185.4|520
1654277100000|2022-06-03 17:25:00|2192.3|2190.3|2189.9|2187.9|2193.8|2191.8|2189.7|2187.5|514
1654277400000|2022-06-03 17:30:00|2190|2188|2191.3|2189.3|2192.4|2190.4|2189.8|2187.1|424
1654277700000|2022-06-03 17:35:00|2191.6|2189.6|2189.1|2187.1|2191.8|2189.8|2188.9|2186.7|349
1654278000000|2022-06-03 17:40:00|2189|2187|2190|2188|2190.5|2188.2|2188.2|2185.4|348
1654278300000|2022-06-03 17:45:00|2190.2|2188.2|2190.9|2188.9|2191.3|2189.1|2189.2|2186.5|342
1654278600000|2022-06-03 17:50:00|2190.8|2188.8|2189.7|2187.7|2190.9|2188.9|2188.5|2185.8|341
1654278900000|2022-06-03 17:55:00|2189.4|2187.4|2189.7|2187.7|2191.2|2189.2|2188.6|2186.4|336
1654279200000|2022-06-03 18:00:00|2189.8|2187.8|2188|2186|2189.9|2187.9|2187.5|2185.2|359
1654279500000|2022-06-03 18:05:00|2188.2|2186.2|2188.1|2186.1|2189.3|2187|2187.3|2184.8|317
1654279800000|2022-06-03 18:10:00|2188|2186|2189.2|2187.2|2189.5|2187.5|2187.6|2185.6|300
1654280100000|2022-06-03 18:15:00|2189.4|2187.4|2191.3|2189.3|2191.7|2189.4|2188.5|2186.5|354
1654280400000|2022-06-03 18:20:00|2191.2|2189.2|2191.4|2189.4|2191.8|2189.8|2190|2188|233
1654280700000|2022-06-03 18:25:00|2191.3|2189.3|2194.2|2192.2|2194.8|2192.4|2191.3|2189.3|331
1654281000000|2022-06-03 18:30:00|2194.5|2192.5|2193.3|2191.3|2194.5|2192.5|2192.7|2190.5|330
1654281300000|2022-06-03 18:35:00|2193.2|2191.2|2193.7|2191.7|2194.6|2192.4|2192.3|2190.3|315
1654281600000|2022-06-03 18:40:00|2193.6|2191.6|2194.9|2192.9|2195.5|2193.1|2193.3|2191|228
1654281900000|2022-06-03 18:45:00|2195|2193|2195.4|2193.4|2196.1|2193.8|2193.7|2191.5|223
1654282200000|2022-06-03 18:50:00|2195.5|2193.5|2196|2193|2196.4|2193.8|2194.3|2192.3|227
1654282500000|2022-06-03 18:55:00|2195.4|2193.4|2197|2194|2197.1|2194.6|2195|2192.8|206
1654282800000|2022-06-03 19:00:00|2196.9|2193.9|2195.5|2192.5|2197|2194|2195.1|2192.1|227
1654283100000|2022-06-03 19:05:00|2195|2192|2193.6|2190.6|2195.2|2192.6|2192|2189.1|250
1654283400000|2022-06-03 19:10:00|2193.9|2190.9|2193.6|2190.6|2194.6|2191.7|2192.4|2189.8|227
1654283700000|2022-06-03 19:15:00|2193.7|2190.7|2195|2192|2195|2192|2192.6|2190.1|167
1654284000000|2022-06-03 19:20:00|2194.9|2191.9|2194.5|2191.5|2195.1|2192.1|2192.6|2190.2|219
1654284300000|2022-06-03 19:25:00|2194.4|2191.4|2195.4|2192.4|2195.5|2192.5|2194.2|2191.2|230
1654284600000|2022-06-03 19:30:00|2195.5|2192.5|2195.6|2192.6|2195.8|2192.8|2194|2191.3|235
1654284900000|2022-06-03 19:35:00|2195.5|2192.5|2194.6|2191.6|2195.6|2192.6|2193.9|2190.9|233
1654285200000|2022-06-03 19:40:00|2194.7|2191.7|2192.7|2189.7|2194.8|2191.8|2192.1|2189.6|207
1654285500000|2022-06-03 19:45:00|2193|2190|2193.4|2190.4|2194.2|2191.2|2192.2|2189.2|214
1654285800000|2022-06-03 19:50:00|2193.2|2190.2|2194.4|2191.4|2194.4|2191.4|2192|2189|374
1654286100000|2022-06-03 19:55:00|2194.3|2191.3|2194.2|2191.2|2195.1|2192.5|2192.8|2190.3|342
1654286400000|2022-06-03 20:00:00|2194.3|2191.3|2195.2|2192.2|2195.6|2192.9|2193.8|2191.1|198
1654286700000|2022-06-03 20:05:00|2195.3|2192.3|2195.2|2192.2|2195.5|2192.7|2194.5|2191.8|135
1654287000000|2022-06-03 20:10:00|2195.3|2192.3|2194.8|2191.8|2195.5|2192.8|2194.3|2191.7|102
1654287300000|2022-06-03 20:15:00|2194.7|2191.7|2194.8|2192.8|2195.7|2192.9|2194.2|2191.7|84
1654287600000|2022-06-03 20:20:00|2194.7|2192.7|2195.6|2192.6|2196.2|2193.4|2194.3|2191.8|91
1654287900000|2022-06-03 20:25:00|2195.5|2192.5|2195.4|2192.4|2195.9|2192.9|2194.7|2192|99
1654288200000|2022-06-03 20:30:00|2195.3|2192.3|2195.7|2192.7|2195.8|2192.8|2194.8|2191.8|97
1654288500000|2022-06-03 20:35:00|2195.8|2192.8|2196.3|2193.3|2196.5|2193.5|2195.8|2192.8|74
1654288800000|2022-06-03 20:40:00|2196.5|2193.5|2196.8|2193.8|2197.2|2194.2|2195.5|2192.5|87
1654289100000|2022-06-03 20:45:00|2196.9|2193.9|2193.8|2190.8|2197|2194|2193.6|2189.5|141
1654289400000|2022-06-03 20:50:00|2193.9|2190.9|2195.1|2192.1|2196.6|2192.8|2193.3|2189|177
1654289700000|2022-06-03 20:55:00|2194.8|2191.8|2194.1|2191.1|2197.9|2192.4|2193.5|2188|231
1654466400000|2022-06-05 22:00:00|2192.5|2189.5|2194.8|2191.8|2195|2192|2191.9|2188.9|199
1654466700000|2022-06-05 22:05:00|2195|2192|2196.2|2193.2|2196.4|2194|2194|2191.5|162
1654467000000|2022-06-05 22:10:00|2195.6|2193.6|2192.9|2190.9|2196|2193.6|2192.9|2190.4|163
1654467300000|2022-06-05 22:15:00|2193|2191|2191.7|2188.7|2193.6|2191.2|2191.3|2188.6|132
1654467600000|2022-06-05 22:20:00|2191.9|2188.9|2191.4|2189.4|2192.3|2189.6|2191|2188.4|86
1654467900000|2022-06-05 22:25:00|2191.5|2189.5|2191.5|2188.5|2192.6|2190.1|2190.7|2188.2|108
1654468200000|2022-06-05 22:30:00|2191.6|2188.6|2192.3|2190.3|2193.8|2191.2|2191.4|2188.6|118
1654468500000|2022-06-05 22:35:00|2192.4|2190.4|2194|2191|2194.4|2191.7|2192.4|2190|141
1654468800000|2022-06-05 22:40:00|2193.9|2190.9|2194.5|2191.5|2194.6|2191.6|2193.9|2190.9|105
1654469100000|2022-06-05 22:45:00|2194.4|2191.4|2194.7|2191.7|2195|2192|2193.9|2190.9|102
1654469400000|2022-06-05 22:50:00|2194.8|2191.8|2194.4|2191.4|2195.5|2192.5|2193.8|2191|115
1654469700000|2022-06-05 22:55:00|2194.5|2191.5|2194.7|2191.7|2195.1|2192.6|2194|2191|119
1654470000000|2022-06-05 23:00:00|2194|2192|2195.6|2192.6|2195.8|2192.8|2194|2191|189
1654470300000|2022-06-05 23:05:00|2195.5|2192.5|2195.3|2192.3|2195.9|2193|2194.5|2191.9|130
1654470600000|2022-06-05 23:10:00|2195.7|2192.7|2195.1|2192.1|2196|2193|2194.3|2191.8|124
1654470900000|2022-06-05 23:15:00|2194.7|2191.7|2195.5|2192.5|2195.8|2193.2|2193.8|2191|137
1654471200000|2022-06-05 23:20:00|2195.7|2192.7|2196.8|2193.8|2197.3|2194.3|2194.9|2192.3|119
1654471500000|2022-06-05 23:25:00|2196.9|2193.9|2196.2|2193.2|2197.1|2194.2|2195.4|2192.8|153
1654471800000|2022-06-05 23:30:00|2196.1|2193.1|2195.7|2192.7|2196.3|2193.8|2194.9|2192.4|115
1654472100000|2022-06-05 23:35:00|2195.6|2192.6|2195.1|2192.1|2195.8|2192.8|2194.1|2191.3|126
1654472400000|2022-06-05 23:40:00|2194.5|2192.5|2195.7|2192.7|2196.1|2193.1|2194.3|2191.8|122
1654472700000|2022-06-05 23:45:00|2195.6|2192.6|2195.5|2192.5|2196.6|2193.7|2194.8|2192.3|187
1654473000000|2022-06-05 23:50:00|2195.6|2192.6|2194.1|2191.1|2195.6|2192.7|2193.5|2191.1|175
1654473300000|2022-06-05 23:55:00|2194.2|2191.2|2192.4|2190.4|2195.1|2192.2|2192.4|2189.9|208
1654473600000|2022-06-06 00:00:00|2193.1|2190.1|2196.2|2193.2|2197.1|2194.5|2192|2189|457
1654473900000|2022-06-06 00:05:00|2196.1|2193.1|2200.8|2197.8|2201.1|2198.6|2195.7|2193.1|309
1654474200000|2022-06-06 00:10:00|2201.2|2198.2|2201.3|2198.3|2201.4|2198.4|2199.7|2196.8|221
1654474500000|2022-06-06 00:15:00|2201.2|2198.2|2198.8|2196.8|2202.3|2199.3|2198.5|2195.8|267
1654474800000|2022-06-06 00:20:00|2198.7|2196.7|2199|2197|2199.9|2197.2|2197.9|2195.4|232
1654475100000|2022-06-06 00:25:00|2199.1|2197.1|2198|2196|2199.8|2197.3|2197.3|2194.9|210
1654475400000|2022-06-06 00:30:00|2198.1|2196.1|2197.8|2194.8|2198.5|2196.3|2197.1|2194.3|196
1654475700000|2022-06-06 00:35:00|2197.3|2195.3|2197.6|2194.6|2198|2195.5|2195.9|2193.4|204
1654476000000|2022-06-06 00:40:00|2197.5|2194.5|2198.4|2195.4|2198.6|2195.6|2196.7|2193.9|207
1654476300000|2022-06-06 00:45:00|2197.8|2195.8|2197.1|2194.1|2198.7|2195.9|2196.1|2193.5|269
1654476600000|2022-06-06 00:50:00|2197|2194|2197.4|2195.4|2198.9|2196|2196|2193.7|287
1654476900000|2022-06-06 00:55:00|2197.7|2194.7|2198.2|2196.2|2199.4|2196.5|2195.7|2192.8|309
1654477200000|2022-06-06 01:00:00|2198.4|2196.4|2211.7|2208.7|2212.1|2209.1|2198.4|2195.4|1042
1654477500000|2022-06-06 01:05:00|2212|2209|2212.3|2209.3|2216|2213|2210.2|2207.2|1179
1654477800000|2022-06-06 01:10:00|2212.2|2209.2|2215.6|2212.6|2216|2213|2211.8|2208.8|817
1654478100000|2022-06-06 01:15:00|2215.3|2212.3|2218.9|2215.9|2219.3|2216.3|2215|2212.3|869
1654478400000|2022-06-06 01:20:00|2219.1|2216.1|2217.4|2214.4|2220.4|2217.5|2216.7|2214.1|658
1654478700000|2022-06-06 01:25:00|2217.2|2214.2|2218.4|2215.4|2218.9|2216.3|2215.8|2213.2|513
1654479000000|2022-06-06 01:30:00|2218.2|2215.2|2220.3|2218.3|2226.6|2224.6|2218.1|2215.1|1113
1654479300000|2022-06-06 01:35:00|2220.5|2218.5|2220.8|2217.8|2221.7|2218.9|2218.7|2216.3|679
1654479600000|2022-06-06 01:40:00|2220.9|2217.9|2222.6|2219.6|2223.2|2220.7|2220.1|2217.8|774
1654479900000|2022-06-06 01:45:00|2222.7|2219.7|2224.5|2221.5|2226.1|2223.5|2221.8|2219.3|708
1654480200000|2022-06-06 01:50:00|2224|2221|2224.5|2222.5|2226.6|2224.2|2223.1|2221|590
1654480500000|2022-06-06 01:55:00|2225|2222|2223.6|2221.6|2225.7|2223.1|2222.8|2220.3|499
1654480800000|2022-06-06 02:00:00|2223.5|2221.5|2225.1|2222.1|2227.1|2224.4|2223.4|2221.4|543
1654481100000|2022-06-06 02:05:00|2225.2|2222.2|2227.4|2224.4|2227.8|2225.1|2224.5|2222|401
1654481400000|2022-06-06 02:10:00|2227.3|2224.3|2227.7|2224.7|2228.5|2225.5|2225.5|2223.2|378
1654481700000|2022-06-06 02:15:00|2227.8|2224.8|2226.6|2223.6|2228.5|2225.9|2225.9|2223.1|258
1654482000000|2022-06-06 02:20:00|2226.5|2223.5|2226.6|2223.6|2227.9|2224.9|2225.8|2223.2|215
1654482300000|2022-06-06 02:25:00|2226.7|2223.7|2226.5|2223.5|2227.6|2224.6|2225.8|2222.8|224
1654482600000|2022-06-06 02:30:00|2226.4|2223.4|2226.8|2224.8|2228.5|2225.5|2225.4|2222.9|465
1654482900000|2022-06-06 02:35:00|2226.9|2224.9|2227.9|2225.9|2228.5|2226|2226.8|2224.1|314
1654483200000|2022-06-06 02:40:00|2228|2226|2226.7|2224.7|2229|2226.5|2226.7|2224|296
1654483500000|2022-06-06 02:45:00|2226.8|2224.8|2228.7|2225.7|2228.9|2226.3|2226.8|2224.4|283
1654483800000|2022-06-06 02:50:00|2228.8|2225.8|2226.9|2224.9|2229.2|2226.7|2226.3|2223.9|332
1654484100000|2022-06-06 02:55:00|2226.8|2224.8|2225.2|2223.2|2227.6|2225|2224.8|2222.7|383
1654484400000|2022-06-06 03:00:00|2225.3|2223.3|2225.4|2223.4|2226.2|2223.9|2224.3|2222.1|314
1654484700000|2022-06-06 03:05:00|2225.5|2223.5|2227.6|2225.6|2228.4|2225.6|2225.3|2222.9|228
1654485000000|2022-06-06 03:10:00|2227.5|2225.5|2229.8|2226.8|2231|2228.3|2227.5|2225.1|326
1654485300000|2022-06-06 03:15:00|2230|2227|2228.5|2226.5|2230.5|2228|2228.2|2225.7|269
1654485600000|2022-06-06 03:20:00|2228.4|2226.4|2227.9|2225.9|2229.5|2227|2227.6|2225.2|215
1654485900000|2022-06-06 03:25:00|2228|2226|2226.7|2224.7|2229|2226.6|2226.6|2224|206
1654486200000|2022-06-06 03:30:00|2226.8|2224.8|2227|2225|2227.9|2225.7|2226.4|2224.3|166
1654486500000|2022-06-06 03:35:00|2227.1|2225.1|2225.8|2223.8|2227.3|2225.1|2225.6|2223.4|147
1654486800000|2022-06-06 03:40:00|2225.7|2223.7|2226|2224|2227.6|2225.1|2225.5|2223.2|176
1654487100000|2022-06-06 03:45:00|2226.2|2224.2|2226.4|2224.4|2227.5|2224.9|2225.9|2223.7|186
1654487400000|2022-06-06 03:50:00|2226.6|2224.6|2226.6|2224.6|2227.9|2225.2|2226.2|2223.8|196
1654487700000|2022-06-06 03:55:00|2226.5|2224.5|2225.7|2223.7|2226.9|2224.9|2225.5|2223.5|158
1654488000000|2022-06-06 04:00:00|2225.6|2223.6|2226.4|2224.4|2227.7|2225.1|2225.5|2223.5|168
1654488300000|2022-06-06 04:05:00|2226.5|2224.5|2226.8|2224.8|2226.9|2224.9|2226.2|2224.2|114
1654488600000|2022-06-06 04:10:00|2226.9|2224.9|2226.8|2224.8|2226.9|2224.9|2226.2|2224.2|82
1654488900000|2022-06-06 04:15:00|2226.7|2224.7|2227.7|2225.7|2228.1|2225.8|2226.6|2224.4|119
1654489200000|2022-06-06 04:20:00|2227.8|2225.8|2227.2|2225.2|2228.5|2225.8|2226.8|2224.6|90
1654489500000|2022-06-06 04:25:00|2227.1|2225.1|2227.6|2225.6|2227.9|2225.9|2227.1|2225.1|119
1654489800000|2022-06-06 04:30:00|2228.5|2226.5|2227.1|2225.1|2229.3|2226.8|2227.1|2225.1|133
1654490100000|2022-06-06 04:35:00|2227.2|2225.2|2227.1|2225.1|2228.5|2225.9|2226.2|2224.2|146
1654490400000|2022-06-06 04:40:00|2227.2|2225.2|2228.7|2226.7|2229.3|2227|2227.2|2225.2|111
1654490700000|2022-06-06 04:45:00|2228.8|2226.8|2228.2|2226.2|2229.7|2227.4|2228.1|2226.1|121
1654491000000|2022-06-06 04:50:00|2228.6|2225.6|2228.5|2226.5|2229.4|2226.9|2228.1|2225.6|145
1654491300000|2022-06-06 04:55:00|2228.4|2226.4|2226.7|2224.7|2228.9|2226.5|2226.7|2224.7|172
1654491600000|2022-06-06 05:00:00|2226.8|2224.8|2228.7|2226.7|2229.6|2227.2|2226.8|2224.8|279
1654491900000|2022-06-06 05:05:00|2228.8|2226.8|2229.6|2227.6|2230.7|2228.3|2228.5|2225.9|258
1654492200000|2022-06-06 05:10:00|2229.5|2227.5|2228.7|2226.7|2229.6|2227.6|2227.5|2225.5|194
1654492500000|2022-06-06 05:15:00|2229.1|2227.1|2227.7|2225.7|2229.1|2227.1|2227.7|2225.5|155
1654492800000|2022-06-06 05:20:00|2227.6|2225.6|2224.9|2221.9|2227.6|2225.6|2224.4|2221.8|178
1654493100000|2022-06-06 05:25:00|2224.3|2222.3|2223.3|2220.3|2225.2|2222.5|2223|2220|228
1654493400000|2022-06-06 05:30:00|2223.1|2220.1|2225.5|2222.5|2226.3|2223.6|2222.7|2219.7|487
1654493700000|2022-06-06 05:35:00|2225.7|2222.7|2225.4|2223.4|2227.1|2224.2|2224.3|2221.8|401
1654494000000|2022-06-06 05:40:00|2225.5|2223.5|2226|2223|2227.2|2224.7|2224.9|2222.5|241
1654494300000|2022-06-06 05:45:00|2226.3|2223.3|2225.1|2222.1|2226.9|2223.9|2224.7|2222.1|238
1654494600000|2022-06-06 05:50:00|2225.3|2222.3|2225.4|2223.4|2226.4|2223.9|2224.3|2221.9|238
1654494900000|2022-06-06 05:55:00|2225.3|2223.3|2229|2226|2229.4|2226.4|2225.3|2223.3|225
1654495200000|2022-06-06 06:00:00|2228.9|2225.9|2225.6|2223.6|2228.9|2225.9|2224.7|2222.7|393
1654495500000|2022-06-06 06:05:00|2225.8|2223.8|2226.6|2223.6|2227.1|2224.1|2223.4|2220.9|354
1654495800000|2022-06-06 06:10:00|2226.7|2223.7|2225.8|2222.8|2226.8|2224.2|2225|2222.3|304
1654496100000|2022-06-06 06:15:00|2225.7|2222.7|2227|2224|2227.1|2224.1|2224.1|2221.2|393
1654496400000|2022-06-06 06:20:00|2226.9|2223.9|2226.9|2223.9|2227.9|2225.2|2226.2|2223.4|365
1654496700000|2022-06-06 06:25:00|2226.8|2223.8|2224.7|2222.7|2227.2|2224.2|2223.8|2221.8|249
1654497000000|2022-06-06 06:30:00|2224.8|2222.8|2224.7|2222.7|2226.2|2223.8|2224.1|2221.9|384
1654497300000|2022-06-06 06:35:00|2224.6|2222.6|2226.4|2223.4|2226.5|2223.5|2223.8|2221.1|327
1654497600000|2022-06-06 06:40:00|2226.5|2223.5|2226.2|2224.2|2227.7|2224.7|2225.3|2222.3|288
1654497900000|2022-06-06 06:45:00|2226.1|2224.1|2225.6|2222.6|2227.4|2225.1|2225.1|2222.5|315
1654498200000|2022-06-06 06:50:00|2225.7|2222.7|2223|2221|2225.9|2222.9|2222.7|2220.3|337
1654498500000|2022-06-06 06:55:00|2222.9|2220.9|2224.5|2222.5|2225.8|2223.4|2222|2219.2|365
1654498800000|2022-06-06 07:00:00|2224.6|2222.6|2229.1|2227.1|2230.7|2228.4|2224.2|2221.9|403
1654499100000|2022-06-06 07:05:00|2229.2|2227.2|2225.3|2223.3|2229.2|2227.2|2224.6|2222.1|327
1654499400000|2022-06-06 07:10:00|2225.4|2223.4|2222.5|2220.5|2226.1|2223.9|2219.3|2217|571
1654499700000|2022-06-06 07:15:00|2222.7|2220.7|2224.8|2222.8|2227|2224|2222.4|2220.2|469
1654500000000|2022-06-06 07:20:00|2225|2223|2224.5|2222.5|2226.3|2223.4|2223.7|2221.2|382
1654500300000|2022-06-06 07:25:00|2224.4|2222.4|2224.2|2221.2|2225.7|2223.5|2223.4|2220.8|442
1654500600000|2022-06-06 07:30:00|2224|2221|2223.7|2221.7|2224.4|2222.2|2220.6|2218.1|482
1654500900000|2022-06-06 07:35:00|2223.6|2221.6|2226.5|2224.5|2229.2|2227|2223.4|2221.4|434
1654501200000|2022-06-06 07:40:00|2227|2224|2227.7|2225.7|2230.2|2228.2|2226.4|2223.9|393
1654501500000|2022-06-06 07:45:00|2227.6|2225.6|2227.6|2225.6|2229.6|2227|2226.7|2224.5|397
1654501800000|2022-06-06 07:50:00|2227.5|2225.5|2228.9|2226.9|2230.6|2228.6|2225|2223|595
1654502100000|2022-06-06 07:55:00|2228.8|2226.8|2230.5|2227.5|2231.1|2228.6|2227.9|2225.2|436
1654502400000|2022-06-06 08:00:00|2230.6|2227.6|2231|2229|2231.5|2229.5|2229.4|2226.4|543
1654502700000|2022-06-06 08:05:00|2231.1|2229.1|2228.9|2226.9|2231.6|2229.6|2228.2|2226.2|367
1654503000000|2022-06-06 08:10:00|2228.8|2226.8|2231.1|2229.1|2231.7|2229.7|2228.7|2226.7|337
1654503300000|2022-06-06 08:15:00|2231.3|2229.3|2235.6|2233.6|2235.6|2233.6|2230.8|2228.5|354
1654503600000|2022-06-06 08:20:00|2235.5|2233.5|2233.5|2230.5|2237.6|2235.6|2233.3|2230.3|412
1654503900000|2022-06-06 08:25:00|2233.6|2230.6|2232.9|2229.9|2235.3|2232.5|2232|2229.4|302
1654504200000|2022-06-06 08:30:00|2233|2230|2228.6|2226.6|2233.6|2230.6|2228.6|2226.6|370
1654504500000|2022-06-06 08:35:00|2228.2|2226.2|2227.6|2225.6|2228.3|2226.3|2227.1|2224.6|219
1654504800000|2022-06-06 08:40:00|2227.7|2225.7|2225.6|2222.6|2228.2|2226.1|2224.9|2222.4|320
1654505100000|2022-06-06 08:45:00|2225.7|2222.7|2225.6|2223.6|2226.5|2224.5|2225.2|2222.7|272
1654505400000|2022-06-06 08:50:00|2225.5|2223.5|2229.2|2226.2|2229.6|2226.9|2224.8|2222.8|270
1654505700000|2022-06-06 08:55:00|2229.4|2226.4|2229.6|2226.6|2229.8|2227.3|2228.6|2225.9|256
1654506000000|2022-06-06 09:00:00|2229.5|2226.5|2226.3|2223.3|2229.8|2227.1|2225.3|2222.8|362
1654506300000|2022-06-06 09:05:00|2226|2223|2229.5|2226.5|2229.6|2226.6|2225.1|2222.7|294
1654506600000|2022-06-06 09:10:00|2229.6|2226.6|2227.7|2224.7|2229.6|2226.6|2227|2224.5|230
1654506900000|2022-06-06 09:15:00|2227.8|2224.8|2229.2|2226.2|2230.1|2227.8|2227.1|2224.6|260
1654507200000|2022-06-06 09:20:00|2229.1|2226.1|2228.2|2225.2|2229.7|2226.7|2228.2|2225.2|246
1654507500000|2022-06-06 09:25:00|2228.4|2225.4|2229.7|2226.7|2229.9|2227.2|2228.2|2225.3|250
1654507800000|2022-06-06 09:30:00|2229.6|2226.6|2230.2|2227.2|2230.6|2227.8|2229|2226.3|261
1654508100000|2022-06-06 09:35:00|2230.3|2227.3|2229.8|2227.8|2230.6|2228.1|2228.4|2226|316
1654508400000|2022-06-06 09:40:00|2229.9|2227.9|2229.6|2227.6|2230.6|2228|2229.4|2226.4|268
1654508700000|2022-06-06 09:45:00|2229.5|2227.5|2230.4|2228.4|2232.5|2229.5|2229|2226.7|355
1654509000000|2022-06-06 09:50:00|2230.5|2228.5|2230.6|2228.6|2231.1|2228.8|2229.4|2227.4|211
1654509300000|2022-06-06 09:55:00|2230.7|2228.7|2232.6|2230.6|2233|2230.7|2230.7|2228|322
1654509600000|2022-06-06 10:00:00|2232.3|2230.3|2233.8|2231.8|2234.6|2232.6|2232.3|2230.3|268
1654509900000|2022-06-06 10:05:00|2233.9|2231.9|2232.6|2230.6|2236|2233.5|2232.3|2230.3|262
1654510200000|2022-06-06 10:10:00|2232.7|2230.7|2232.5|2230.5|2232.9|2230.9|2232|2230|225
1654510500000|2022-06-06 10:15:00|2232.6|2230.6|2234.8|2232.8|2236|2233.5|2232|2230|377
1654510800000|2022-06-06 10:20:00|2234.7|2232.7|2235.5|2233.5|2237|2234.5|2233.8|2231.7|344
1654511100000|2022-06-06 10:25:00|2235.6|2233.6|2234.9|2232.9|2235.8|2233.8|2234.3|2231.9|376
1654511400000|2022-06-06 10:30:00|2234.8|2232.8|2231.8|2229.8|2235.8|2233.5|2231.7|2229.5|370
1654511700000|2022-06-06 10:35:00|2231.9|2229.9|2228.4|2226.4|2232.7|2230.1|2227.4|2225|409
1654512000000|2022-06-06 10:40:00|2228.5|2226.5|2227.7|2225.7|2229.8|2227.2|2227.7|2225.7|292
1654512300000|2022-06-06 10:45:00|2227.6|2225.6|2228.4|2226.4|2228.9|2226.7|2227|2224.6|262
1654512600000|2022-06-06 10:50:00|2228.3|2226.3|2227.7|2225.7|2228.7|2226.7|2227.1|2224.9|206
1654512900000|2022-06-06 10:55:00|2227.9|2225.9|2226.7|2224.7|2229.4|2227|2226.2|2223.6|322
1654513200000|2022-06-06 11:00:00|2226.6|2224.6|2231.4|2228.4|2231.6|2228.6|2225.4|2222.8|326
1654513500000|2022-06-06 11:05:00|2231.3|2228.3|2236.5|2234.5|2236.8|2234.5|2230.5|2228|311
1654513800000|2022-06-06 11:10:00|2236.4|2234.4|2238.2|2236.2|2239.1|2236.6|2235.5|2233|295
1654514100000|2022-06-06 11:15:00|2238.8|2235.8|2237.8|2234.8|2239.1|2236.6|2236.4|2234.1|398
1654514400000|2022-06-06 11:20:00|2237.6|2234.6|2236.2|2234.2|2238.7|2236.1|2236.2|2234.1|317
1654514700000|2022-06-06 11:25:00|2236.1|2234.1|2233.8|2231.8|2236.8|2234.4|2233.3|2230.7|330
1654515000000|2022-06-06 11:30:00|2233.9|2231.9|2238.1|2235.1|2239.4|2236.4|2233.9|2231.7|305
1654515300000|2022-06-06 11:35:00|2238.2|2235.2|2238.7|2236.7|2239.3|2237|2237.2|2234.5|205
1654515600000|2022-06-06 11:40:00|2238.6|2236.6|2236.2|2233.2|2239|2236.6|2234.9|2232.3|362
1654515900000|2022-06-06 11:45:00|2236.1|2233.1|2235.2|2232.2|2237.6|2235|2233.8|2231.3|356
1654516200000|2022-06-06 11:50:00|2235.4|2232.4|2234.6|2231.6|2236.1|2233.5|2234.1|2231.4|270
1654516500000|2022-06-06 11:55:00|2234.5|2231.5|2234.9|2231.9|2235.6|2232.6|2233.6|2231|275
1654516800000|2022-06-06 12:00:00|2235.2|2232.2|2241.1|2238.1|2241.2|2238.9|2235.2|2232.2|387
1654517100000|2022-06-06 12:05:00|2241|2238|2244.1|2241.1|2244.2|2241.3|2238.3|2235.3|542
1654517400000|2022-06-06 12:10:00|2244.2|2241.2|2242.9|2239.9|2245.3|2242.3|2240.5|2237.7|506
1654517700000|2022-06-06 12:15:00|2242.8|2239.8|2240.9|2237.9|2243.9|2241.1|2239.1|2236.4|589
1654518000000|2022-06-06 12:20:00|2240.3|2237.3|2236.7|2234.7|2242.2|2239.8|2235.8|2233.3|655
1654518300000|2022-06-06 12:25:00|2237.2|2235.2|2245.4|2242.4|2246.1|2243.9|2236.8|2234.2|760
1654518600000|2022-06-06 12:30:00|2245.5|2242.5|2249.9|2246.9|2250.9|2248.2|2240.6|2237.6|853
1654518900000|2022-06-06 12:35:00|2250|2247|2248.1|2246.1|2251.3|2248.8|2247.7|2245.2|491
1654519200000|2022-06-06 12:40:00|2248|2246|2249.8|2246.8|2250|2247|2245.2|2242.7|519
1654519500000|2022-06-06 12:45:00|2249.6|2246.6|2249.7|2246.7|2253|2250.5|2248.9|2246.5|597
1654519800000|2022-06-06 12:50:00|2249.3|2246.3|2248.9|2246.9|2253|2250|2248.3|2245.3|469
1654520100000|2022-06-06 12:55:00|2248.8|2246.8|2245.8|2243.8|2250.5|2247.9|2243.3|2241.3|541
1654520400000|2022-06-06 13:00:00|2245.9|2243.9|2242.3|2240.3|2247.3|2244.7|2241.5|2238.9|820
1654520700000|2022-06-06 13:05:00|2242.2|2240.2|2239.5|2237.5|2244.3|2241.7|2239.5|2237.1|518
1654521000000|2022-06-06 13:10:00|2239.6|2237.6|2243.1|2241.1|2244.5|2241.9|2238.4|2236.2|533
1654521300000|2022-06-06 13:15:00|2243.2|2241.2|2240.5|2238.5|2245|2242.9|2240.5|2238.4|364
1654521600000|2022-06-06 13:20:00|2240.6|2238.6|2238.7|2236.7|2240.6|2238.6|2236.6|2234.6|394
1654521900000|2022-06-06 13:25:00|2238.4|2236.4|2235.9|2233.9|2238.5|2236.5|2232.8|2230.8|453
1654522200000|2022-06-06 13:30:00|2235.8|2233.8|2235.5|2233.5|2239|2236.2|2233|2230.5|947
1654522500000|2022-06-06 13:35:00|2235.3|2233.3|2232.4|2229.4|2236.5|2234.1|2228.9|2226.5|908
1654522800000|2022-06-06 13:40:00|2232.3|2229.3|2227.5|2225.5|2232.9|2230.2|2225.6|2223.5|963
1654523100000|2022-06-06 13:45:00|2226.8|2224.8|2226.1|2224.1|2227.7|2225.4|2224.7|2221.9|772
1654523400000|2022-06-06 13:50:00|2226.4|2223.4|2224.1|2221.1|2226.4|2223.9|2221.9|2219.9|888
1654523700000|2022-06-06 13:55:00|2224.3|2221.3|2227.4|2224.4|2227.7|2225|2221.8|2219.3|859
1654524000000|2022-06-06 14:00:00|2227.3|2224.3|2224.5|2222.5|2227.6|2225|2223.8|2221.6|895
1654524300000|2022-06-06 14:05:00|2224.3|2222.3|2221.6|2219.6|2225.9|2223.4|2221|2219|853
1654524600000|2022-06-06 14:10:00|2221.4|2219.4|2214.5|2212.5|2221.9|2219.9|2213.4|2211.4|833
1654524900000|2022-06-06 14:15:00|2214.3|2212.3|2215.9|2213.9|2216.1|2214.1|2212.5|2210.2|891
1654525200000|2022-06-06 14:20:00|2216|2214|2213|2211|2216|2214|2211.7|2209.7|869
1654525500000|2022-06-06 14:25:00|2213.2|2211.2|2215.7|2213.7|2217.9|2215.9|2212.9|2210.9|720
1654525800000|2022-06-06 14:30:00|2216|2214|2215.6|2213.6|2216.7|2214.7|2212.3|2210.3|714
1654526100000|2022-06-06 14:35:00|2215.5|2213.5|2218.4|2216.4|2218.6|2216.6|2212.5|2210.5|738
1654526400000|2022-06-06 14:40:00|2218.5|2216.5|2217.7|2215.7|2219.8|2217.3|2214.8|2212.5|712
1654526700000|2022-06-06 14:45:00|2217.8|2215.8|2217.8|2215.8|2218.1|2216.1|2214.9|2212.9|687
1654527000000|2022-06-06 14:50:00|2217.7|2215.7|2220.9|2218.9|2222.1|2219.6|2216.2|2214.1|692
1654527300000|2022-06-06 14:55:00|2221|2219|2220.4|2218.4|2221.4|2219.4|2219.5|2217.1|532
1654527600000|2022-06-06 15:00:00|2220.5|2218.5|2217.6|2215.6|2221.3|2219.3|2216.6|2214.6|387
1654527900000|2022-06-06 15:05:00|2217.7|2215.7|2213.4|2211.4|2218.3|2216.3|2213.2|2211.2|427
1654528200000|2022-06-06 15:10:00|2213.6|2211.6|2207.6|2205.6|2213.6|2211.6|2207.3|2205|985
1654528500000|2022-06-06 15:15:00|2207.5|2205.5|2205.6|2203.6|2208.1|2206.1|2203.8|2201.8|721
1654528800000|2022-06-06 15:20:00|2205.5|2203.5|2207.8|2205.8|2209.8|2207.2|2204.7|2202.7|713
1654529100000|2022-06-06 15:25:00|2208|2206|2206.2|2204.2|2209.4|2207.3|2206.2|2203.8|581
1654529400000|2022-06-06 15:30:00|2205.7|2203.7|2208.7|2205.7|2209.5|2206.9|2204.9|2202.7|695
1654529700000|2022-06-06 15:35:00|2208.9|2205.9|2210.3|2208.3|2211.2|2208.9|2207.2|2204.9|441
1654530000000|2022-06-06 15:40:00|2210.4|2208.4|2212.7|2210.7|2213.4|2211.4|2210.1|2207.7|485
1654530300000|2022-06-06 15:45:00|2213.2|2210.2|2210.3|2208.3|2213.8|2211.8|2210.1|2207.7|509
1654530600000|2022-06-06 15:50:00|2210.1|2208.1|2211.1|2208.1|2211.4|2209.3|2208.8|2206.2|504
1654530900000|2022-06-06 15:55:00|2210.6|2208.6|2210.7|2208.7|2212.1|2209.7|2209.2|2206.6|341
1654531200000|2022-06-06 16:00:00|2210.8|2208.8|2208.4|2206.4|2212.1|2209.8|2207.3|2205.3|493
1654531500000|2022-06-06 16:05:00|2208.3|2206.3|2210.2|2208.2|2211.4|2209.4|2207.6|2205.6|357
1654531800000|2022-06-06 16:10:00|2210.1|2208.1|2210.2|2208.2|2211.3|2209.3|2209.6|2207.6|249
1654532100000|2022-06-06 16:15:00|2210.5|2208.5|2212|2209|2212|2210|2209.5|2207.5|273
1654532400000|2022-06-06 16:20:00|2211.6|2209.6|2208.6|2206.6|2213.1|2210.6|2208.6|2206.6|357
1654532700000|2022-06-06 16:25:00|2208.5|2206.5|2207.5|2205.5|2210.6|2208.6|2207.4|2205.1|414
1654533000000|2022-06-06 16:30:00|2207.6|2205.6|2208.9|2206.9|2209|2207|2207|2205|297
1654533300000|2022-06-06 16:35:00|2208.8|2206.8|2209.5|2207.5|2210.4|2207.9|2208.5|2206.1|281
1654533600000|2022-06-06 16:40:00|2209.3|2207.3|2208.1|2206.1|2210|2207.6|2207.9|2205.8|334
1654533900000|2022-06-06 16:45:00|2208.2|2206.2|2208.1|2206.1|2209.4|2206.9|2206.5|2204.5|364
1654534200000|2022-06-06 16:50:00|2208|2206|2208.8|2205.8|2209.1|2206.5|2206.4|2204|274
1654534500000|2022-06-06 16:55:00|2208.2|2206.2|2210.4|2208.4|2211|2208.7|2207|2204.6|420
1654534800000|2022-06-06 17:00:00|2210.3|2208.3|2208.1|2206.1|2210.3|2208.3|2207.3|2204.8|463
1654535100000|2022-06-06 17:05:00|2208|2206|2210.4|2207.4|2210.7|2208.2|2207.8|2205.4|256
1654535400000|2022-06-06 17:10:00|2210|2208|2209.6|2207.6|2210.4|2208.1|2208.2|2206.2|357
1654535700000|2022-06-06 17:15:00|2209.5|2207.5|2209.9|2207.9|2210.2|2208|2208.8|2206.8|235
1654536000000|2022-06-06 17:20:00|2210|2208|2209.9|2207.9|2210.1|2208.1|2207.2|2205.2|341
1654536300000|2022-06-06 17:25:00|2209.7|2207.7|2210.1|2208.1|2211.9|2209.9|2209.3|2207.3|439
1654536600000|2022-06-06 17:30:00|2210|2208|2213.5|2211.5|2213.5|2211.5|2209.9|2207.6|276
1654536900000|2022-06-06 17:35:00|2213.4|2211.4|2216|2214|2216.5|2214.5|2212.9|2210.6|301
1654537200000|2022-06-06 17:40:00|2215.9|2213.9|2216.2|2214.2|2217.2|2215.1|2215|2212.9|275
1654537500000|2022-06-06 17:45:00|2216.1|2214.1|2215.3|2213.3|2216.4|2214.3|2214.9|2212.6|184
1654537800000|2022-06-06 17:50:00|2215.4|2213.4|2215.1|2213.1|2216.8|2214.4|2214.8|2212.8|176
1654538100000|2022-06-06 17:55:00|2215.2|2213.2|2215.6|2213.6|2216.7|2214.5|2214.9|2212.9|217
1654538400000|2022-06-06 18:00:00|2215.5|2213.5|2213.7|2211.7|2215.7|2213.7|2213|2210.7|216
1654538700000|2022-06-06 18:05:00|2213.6|2211.6|2212.6|2210.6|2213.7|2211.7|2211.4|2209|236
1654539000000|2022-06-06 18:10:00|2212.5|2210.5|2212.7|2210.7|2213.4|2211.1|2211.9|2209.7|215
1654539300000|2022-06-06 18:15:00|2212.6|2210.6|2211.9|2209.9|2212.6|2210.6|2210.9|2208.3|261
1654539600000|2022-06-06 18:20:00|2212|2210|2212|2210|2212.3|2210.1|2210.9|2208.9|200
1654539900000|2022-06-06 18:25:00|2211.9|2209.9|2210.3|2208.3|2212.1|2210.1|2209.4|2207.4|267
1654540200000|2022-06-06 18:30:00|2210.2|2208.2|2209.5|2207.5|2210.5|2208.3|2208.4|2206.4|157
1654540500000|2022-06-06 18:35:00|2209.4|2207.4|2208.3|2206.3|2210.4|2208.1|2208.2|2205.8|198
1654540800000|2022-06-06 18:40:00|2208.8|2206.8|2210.1|2208.1|2210.3|2208.3|2208.3|2206.3|187
1654541100000|2022-06-06 18:45:00|2210|2208|2209.4|2206.4|2210.9|2208.4|2208.7|2206.1|205
1654541400000|2022-06-06 18:50:00|2208.9|2206.9|2209.6|2207.6|2210.1|2207.7|2206.9|2204.6|301
1654541700000|2022-06-06 18:55:00|2209.4|2207.4|2208.6|2206.6|2210.9|2208.4|2208.3|2205.9|310
1654542000000|2022-06-06 19:00:00|2208.7|2206.7|2207.5|2205.5|2209.5|2207|2207.4|2204.9|383
1654542300000|2022-06-06 19:05:00|2207.4|2205.4|2209.4|2206.4|2209.6|2207.1|2206.9|2204.5|279
1654542600000|2022-06-06 19:10:00|2208.6|2206.6|2210.1|2207.1|2210.2|2207.6|2207.8|2205.5|257
1654542900000|2022-06-06 19:15:00|2210.2|2207.2|2209.4|2207.4|2211.4|2208.9|2209.1|2207|213
1654543200000|2022-06-06 19:20:00|2209.3|2207.3|2209.8|2207.8|2210.4|2208|2208.1|2205.6|281
1654543500000|2022-06-06 19:25:00|2209.6|2207.6|2209.6|2207.6|2210.6|2208.3|2208.9|2206.4|186
1654543800000|2022-06-06 19:30:00|2210.1|2207.1|2211.4|2208.4|2211.8|2209.1|2208.9|2206.3|246
1654544100000|2022-06-06 19:35:00|2210.9|2208.9|2211|2208|2211.3|2209|2209|2206.4|227
1654544400000|2022-06-06 19:40:00|2210.9|2207.9|2211.9|2209.9|2212.2|2210.1|2210.1|2207.5|236
1654544700000|2022-06-06 19:45:00|2212|2210|2210.3|2208.3|2212.6|2210.1|2209.8|2207.4|224
1654545000000|2022-06-06 19:50:00|2210.4|2208.4|2209|2207|2211.5|2209.2|2209|2206.6|267
1654545300000|2022-06-06 19:55:00|2209.1|2207.1|2210.7|2207.7|2210.7|2208.2|2209.1|2206.7|300
1654545600000|2022-06-06 20:00:00|2210.2|2208.2|2210.4|2207.4|2210.8|2208.7|2209.6|2207|176
1654545900000|2022-06-06 20:05:00|2210.3|2208.3|2210.3|2208.3|2211.2|2208.9|2210.2|2207.6|112
1654546200000|2022-06-06 20:10:00|2210.2|2208.2|2210.1|2207.1|2210.8|2208.6|2209.3|2206.6|134
1654546500000|2022-06-06 20:15:00|2210|2207|2209.7|2207.7|2210.6|2208|2209.1|2206.8|103
1654546800000|2022-06-06 20:20:00|2209.6|2207.6|2210|2208|2210.7|2208.3|2209.6|2206.8|115
1654547100000|2022-06-06 20:25:00|2210.1|2208.1|2210.1|2208.1|2210.9|2208.3|2209.9|2207.6|72
1654547400000|2022-06-06 20:30:00|2210|2208|2209.9|2207.9|2210.3|2208.1|2209.4|2206.9|77
1654547700000|2022-06-06 20:35:00|2209.8|2207.8|2209.5|2207.5|2210.3|2207.8|2209.2|2206.7|88
1654548000000|2022-06-06 20:40:00|2209.4|2207.4|2209|2207|2209.8|2207.6|2208.8|2206.2|87
1654548300000|2022-06-06 20:45:00|2209.1|2207.1|2209.2|2206.2|2209.5|2207.1|2208.3|2205.6|139
1654548600000|2022-06-06 20:50:00|2209.3|2206.3|2209.8|2206.8|2210|2207.3|2208.8|2206.2|100
1654548900000|2022-06-06 20:55:00|2210|2207|2210|2207|2213.1|2208.2|2208.9|2205.9|240
1654552800000|2022-06-06 22:00:00|2209.9|2206.9|2209.1|2206.1|2212.5|2207.1|2208.5|2203.5|183
1654553100000|2022-06-06 22:05:00|2209|2206|2208.9|2205.9|2209.5|2207.1|2208.1|2205.3|101
1654553400000|2022-06-06 22:10:00|2209.3|2206.3|2208.9|2205.9|2209.5|2206.9|2208|2205.4|156
1654553700000|2022-06-06 22:15:00|2209|2206|2209.3|2206.3|2209.9|2207.5|2208.2|2205.4|153
1654554000000|2022-06-06 22:20:00|2209.8|2206.8|2208.2|2206.2|2209.8|2206.8|2208.2|2205.3|125
1654554300000|2022-06-06 22:25:00|2209.2|2206|2209|2206|2211.1|2206.6|2208|2202.7|121
1654554600000|2022-06-06 22:30:00|2208.9|2205.9|2208.4|2206.4|2209.2|2206.8|2208.2|2205.2|150
1654554900000|2022-06-06 22:35:00|2208.5|2206.5|2208.4|2206.4|2209.5|2206.8|2208.1|2205.1|162
1654555200000|2022-06-06 22:40:00|2208.5|2206.5|2209.2|2206.2|2210|2207.3|2208.4|2205.5|148
1654555500000|2022-06-06 22:45:00|2209|2206|2208.2|2205.2|2209.4|2206.8|2208.1|2205.1|138
1654555800000|2022-06-06 22:50:00|2208.3|2205.3|2206.9|2204.9|2208.4|2206|2206.8|2204.3|122
1654556100000|2022-06-06 22:55:00|2206.8|2204.8|2207.8|2205.8|2208.5|2205.9|2206.7|2204.5|121
1654556400000|2022-06-06 23:00:00|2207.9|2205.9|2207.1|2205.1|2208.6|2205.9|2207|2204.5|124
1654556700000|2022-06-06 23:05:00|2207|2205|2208|2205|2208|2205.3|2206.9|2204.3|77
1654557000000|2022-06-06 23:10:00|2208.1|2205.1|2208|2205|2208.1|2205.7|2207.2|2204.8|53
1654557300000|2022-06-06 23:15:00|2208.1|2205.1|2207.6|2205.6|2208.2|2205.7|2207.4|2204.4|73
1654557600000|2022-06-06 23:20:00|2207.5|2205.5|2204.6|2202.6|2207.7|2205.5|2204.5|2201.8|274
1654557900000|2022-06-06 23:25:00|2204.5|2202.5|2205.1|2202.1|2206.4|2203.6|2203.9|2201.2|250
1654558200000|2022-06-06 23:30:00|2205.2|2202.2|2204|2201|2205.4|2202.7|2203.6|2200.6|195
1654558500000|2022-06-06 23:35:00|2203.9|2200.9|2204|2201|2204.9|2202.3|2203|2200.3|206
1654558800000|2022-06-06 23:40:00|2204.1|2201.1|2203.8|2200.8|2204.5|2201.7|2202.8|2200|208
1654559100000|2022-06-06 23:45:00|2203.7|2200.7|2204.3|2201.3|2204.5|2202|2202.9|2199.9|192
1654559400000|2022-06-06 23:50:00|2204.4|2201.4|2204.6|2201.6|2205|2202.6|2203.9|2201.2|199
1654559700000|2022-06-06 23:55:00|2204.8|2201.8|2205.1|2202.1|2205.7|2203.3|2204.6|2201.6|137
1654560000000|2022-06-07 00:00:00|2205|2202|2203.1|2200.1|2205.4|2202.4|2202.1|2199.8|240
1654560300000|2022-06-07 00:05:00|2202.9|2199.9|2204.4|2201.4|2204.7|2202|2201.5|2199.2|232
1654560600000|2022-06-07 00:10:00|2204.3|2201.3|2203.6|2201.6|2204.3|2201.9|2203|2200.5|226
1654560900000|2022-06-07 00:15:00|2203.7|2201.7|2204.6|2202.6|2206.4|2203.9|2203.1|2200.7|252
1654561200000|2022-06-07 00:20:00|2204.5|2202.5|2202.1|2199.1|2205|2202.5|2202|2199|302
1654561500000|2022-06-07 00:25:00|2202.2|2199.2|2202.9|2199.9|2203.8|2201.3|2201.9|2199|251
1654561800000|2022-06-07 00:30:00|2202.8|2199.8|2201.4|2198.4|2203|2200|2200.8|2197.8|252
1654562100000|2022-06-07 00:35:00|2201.6|2198.6|2202.8|2199.8|2203.1|2200.5|2200.6|2197.6|228
1654562400000|2022-06-07 00:40:00|2202.7|2199.7|2204.5|2201.5|2204.6|2201.8|2202.3|2199.5|301
1654562700000|2022-06-07 00:45:00|2204.4|2201.4|2206.1|2203.1|2206.7|2203.8|2203.2|2200.2|360
1654563000000|2022-06-07 00:50:00|2206|2203|2206.8|2203.8|2207.3|2204.6|2205.1|2202.1|315
1654563300000|2022-06-07 00:55:00|2206.6|2203.6|2206.6|2203.6|2207.9|2205.1|2205.8|2202.8|386
1654563600000|2022-06-07 01:00:00|2206.7|2203.7|2205.5|2202.5|2206.7|2204.3|2203.9|2200.9|632
1654563900000|2022-06-07 01:05:00|2205.4|2202.4|2206.9|2204.9|2208.4|2205.6|2204.6|2201.6|574
1654564200000|2022-06-07 01:10:00|2207.1|2205.1|2205|2202|2207.3|2205.1|2204|2201.2|429
1654564500000|2022-06-07 01:15:00|2204.9|2201.9|2201.6|2198.6|2204.9|2201.9|2199.5|2196.5|645
1654564800000|2022-06-07 01:20:00|2201.9|2198.9|2202.2|2199.2|2202.7|2200.1|2200.9|2198|520
1654565100000|2022-06-07 01:25:00|2202.3|2199.3|2202.4|2199.4|2202.6|2200.1|2200.6|2197.6|566
1654565400000|2022-06-07 01:30:00|2202.3|2199.3|2203.3|2201.3|2206.1|2203.2|2202|2199|758
1654565700000|2022-06-07 01:35:00|2203.4|2201.4|2207.7|2204.7|2207.9|2205.3|2202.7|2199.9|427
1654566000000|2022-06-07 01:40:00|2207.3|2204.3|2207.8|2204.8|2208.4|2205.5|2205.2|2202.8|462
1654566300000|2022-06-07 01:45:00|2208.1|2205.1|2206.3|2203.3|2208.3|2205.9|2205.4|2202.8|416
1654566600000|2022-06-07 01:50:00|2206.4|2203.4|2206.5|2203.5|2207.4|2204.7|2205.2|2202.7|366
1654566900000|2022-06-07 01:55:00|2206.6|2203.6|2204.5|2201.5|2206.8|2204.2|2203.3|2200.4|357
1654567200000|2022-06-07 02:00:00|2204.4|2201.4|2204.2|2201.2|2204.8|2202.2|2203.4|2200.4|299
1654567500000|2022-06-07 02:05:00|2204.3|2201.3|2203.2|2200.2|2204.8|2201.8|2202.7|2200|256
1654567800000|2022-06-07 02:10:00|2203.3|2200.3|2201.2|2198.2|2203.3|2200.3|2200.6|2197.6|275
1654568100000|2022-06-07 02:15:00|2201.3|2198.3|2201.5|2198.5|2201.9|2199|2200.7|2197.7|167
1654568400000|2022-06-07 02:20:00|2201.4|2198.4|2201.7|2198.7|2202.5|2199.7|2200.8|2197.8|219
1654568700000|2022-06-07 02:25:00|2201.6|2198.6|2200.9|2198.9|2201.9|2199.3|2200.3|2197.8|129
1654569000000|2022-06-07 02:30:00|2201.3|2198.3|2199|2196|2201.6|2198.6|2198.7|2195.7|321
1654569300000|2022-06-07 02:35:00|2199.1|2196.1|2199.4|2196.4|2199.8|2197.2|2198.3|2195.8|293
1654569600000|2022-06-07 02:40:00|2199.6|2196.6|2198|2195|2199.7|2197.3|2197.6|2194.6|248
1654569900000|2022-06-07 02:45:00|2198.1|2195.1|2199.2|2196.2|2199.5|2196.8|2196.9|2194.5|313
1654570200000|2022-06-07 02:50:00|2199.1|2196.1|2202|2199|2202.4|2199.4|2198.9|2196|270
1654570500000|2022-06-07 02:55:00|2201.9|2198.9|2201.4|2198.4|2202.4|2199.4|2200.7|2198|291
1654570800000|2022-06-07 03:00:00|2201.2|2198.2|2199.1|2197.1|2201.6|2198.6|2199|2196.1|311
1654571100000|2022-06-07 03:05:00|2199|2197|2200.8|2198.8|2201.5|2199.1|2198.8|2195.9|262
1654571400000|2022-06-07 03:10:00|2200.9|2198.9|2201.8|2198.8|2202.5|2200.1|2200.4|2197.8|240
1654571700000|2022-06-07 03:15:00|2202|2199|2202.9|2199.9|2204.5|2201.5|2201.2|2198.6|379
1654572000000|2022-06-07 03:20:00|2202.6|2199.6|2202|2199|2203.6|2200.6|2201.8|2198.8|234
1654572300000|2022-06-07 03:25:00|2202.1|2199.1|2202.5|2199.5|2203.6|2200.6|2201.6|2198.8|324
1654572600000|2022-06-07 03:30:00|2202.3|2199.3|2202.8|2199.8|2203.5|2200.9|2202.1|2199.1|193
1654572900000|2022-06-07 03:35:00|2202.9|2199.9|2203.7|2200.7|2204.2|2201.3|2202.2|2199.9|218
1654573200000|2022-06-07 03:40:00|2203.4|2200.4|2202.5|2199.5|2203.9|2200.9|2202.2|2199.3|228
1654573500000|2022-06-07 03:45:00|2202.6|2199.6|2200.5|2197.5|2202.6|2200.5|2200.3|2197.3|203
1654573800000|2022-06-07 03:50:00|2200.7|2197.7|2200.1|2197.1|2201.4|2198.4|2199.3|2196.3|187
1654574100000|2022-06-07 03:55:00|2200.2|2197.2|2198.9|2196.9|2200.6|2197.9|2198.8|2196.2|182
1654574400000|2022-06-07 04:00:00|2198.8|2196.8|2200.1|2198.1|2200.7|2198.1|2198.5|2195.5|185
1654574700000|2022-06-07 04:05:00|2200|2198|2200.8|2197.8|2201.7|2199.3|2199.6|2197|147
1654575000000|2022-06-07 04:10:00|2200.9|2197.9|2202.4|2199.4|2203|2200.1|2200.9|2197.9|158
1654575300000|2022-06-07 04:15:00|2202.1|2199.1|2202.8|2199.8|2203.4|2200.4|2201.8|2198.8|176
1654575600000|2022-06-07 04:20:00|2203|2200|2203.8|2200.8|2204.4|2201.5|2202.5|2199.6|217
1654575900000|2022-06-07 04:25:00|2203.9|2200.9|2204.5|2201.5|2205.7|2202.7|2203.8|2200.9|351
1654576200000|2022-06-07 04:30:00|2204.8|2201.8|2206.3|2203.3|2210.6|2207.6|2204.2|2201.2|937
1654576500000|2022-06-07 04:35:00|2206.5|2203.5|2202.7|2200.7|2206.8|2203.8|2202.7|2199.9|456
1654576800000|2022-06-07 04:40:00|2202.5|2200.5|2203.8|2200.8|2204.6|2201.8|2202.3|2199.8|346
1654577100000|2022-06-07 04:45:00|2203.9|2200.9|2201.4|2198.4|2203.9|2200.9|2201.4|2198.4|351
1654577400000|2022-06-07 04:50:00|2201.5|2198.5|2203.8|2200.8|2203.9|2200.9|2201.3|2198.3|300
1654577700000|2022-06-07 04:55:00|2203.9|2200.9|2201.9|2198.9|2204.3|2201.8|2201.6|2198.6|280
1654578000000|2022-06-07 05:00:00|2202|2199|2200.3|2197.3|2202.8|2200.5|2200.1|2197.1|267
1654578300000|2022-06-07 05:05:00|2200.4|2197.4|2199.1|2196.1|2200.4|2197.5|2198.1|2195.2|374
1654578600000|2022-06-07 05:10:00|2199|2196|2197.3|2194.3|2199.5|2196.7|2196.4|2193.6|260
1654578900000|2022-06-07 05:15:00|2197.2|2194.2|2198.5|2195.5|2199.1|2196.1|2196.7|2193.9|367
1654579200000|2022-06-07 05:20:00|2198.8|2195.8|2198|2195|2200.4|2197.4|2197.2|2194.2|326
1654579500000|2022-06-07 05:25:00|2198.2|2195.2|2198.5|2195.5|2199|2196|2197|2194.3|420
1654579800000|2022-06-07 05:30:00|2198|2195|2200.4|2197.4|2201.8|2198.9|2198|2195|364
1654580100000|2022-06-07 05:35:00|2200.6|2197.6|2196.2|2194.2|2200.6|2198.2|2196.2|2193.6|286
1654580400000|2022-06-07 05:40:00|2197.1|2194.1|2195.8|2192.8|2199.5|2196.5|2195.6|2192.7|403
1654580700000|2022-06-07 05:45:00|2195.7|2192.7|2194.6|2191.6|2195.8|2193.5|2193.1|2190.1|476
1654581000000|2022-06-07 05:50:00|2194.5|2191.5|2192.5|2190.5|2195.2|2192.8|2192.5|2189.9|430
1654581300000|2022-06-07 05:55:00|2192.6|2190.6|2190.6|2187.6|2194.3|2191.8|2190.2|2187.6|469
1654581600000|2022-06-07 06:00:00|2190.7|2187.7|2191.1|2188.1|2193.8|2191.4|2190.3|2187.3|517
1654581900000|2022-06-07 06:05:00|2191|2188|2191.1|2188.1|2193.1|2190.3|2190.3|2187.7|385
1654582200000|2022-06-07 06:10:00|2191.2|2188.2|2191.8|2189.8|2193.6|2191.4|2190.2|2187.8|510
1654582500000|2022-06-07 06:15:00|2191.9|2189.9|2190.4|2188.4|2193.3|2190.8|2187.6|2184.6|497
1654582800000|2022-06-07 06:20:00|2190.6|2188.6|2191.1|2189.1|2192.5|2190.5|2190.4|2188.4|310
1654583100000|2022-06-07 06:25:00|2191|2189|2194.3|2192.3|2195.3|2193|2191|2189|298
1654583400000|2022-06-07 06:30:00|2194.4|2192.4|2193.2|2191.2|2194.8|2192.5|2192.3|2189.9|401
1654583700000|2022-06-07 06:35:00|2193.4|2191.4|2194|2192|2196|2193.6|2193.2|2190.8|395
1654584000000|2022-06-07 06:40:00|2193.9|2191.9|2194.9|2192.9|2195.8|2193.1|2192.2|2190.1|494
1654584300000|2022-06-07 06:45:00|2194.8|2192.8|2196.6|2194.6|2198.4|2195.7|2194.8|2192.6|557
1654584600000|2022-06-07 06:50:00|2196.5|2194.5|2195.7|2193.7|2199|2196.1|2195.4|2193|470
1654584900000|2022-06-07 06:55:00|2195.5|2193.5|2195.4|2193.4|2196.5|2194|2193.8|2191.4|403
1654585200000|2022-06-07 07:00:00|2195.5|2193.5|2193.8|2191.8|2198.8|2196.6|2192.9|2190.9|399
1654585500000|2022-06-07 07:05:00|2193.9|2191.9|2197.4|2195.4|2198.4|2196.1|2193.8|2191.8|367
1654585800000|2022-06-07 07:10:00|2197.5|2195.5|2198.5|2195.5|2199.1|2196.4|2196.3|2193.9|420
1654586100000|2022-06-07 07:15:00|2198.6|2195.6|2196.7|2194.7|2199.8|2197.4|2196.5|2194.5|363
1654586400000|2022-06-07 07:20:00|2196.6|2194.6|2196.9|2194.9|2200.2|2197.6|2196.4|2194.2|379
1654586700000|2022-06-07 07:25:00|2196.8|2194.8|2199.7|2197.7|2200.6|2197.9|2196.6|2194.6|329
1654587000000|2022-06-07 07:30:00|2199.8|2197.8|2199.7|2197.7|2202.5|2200.3|2199|2196.7|451
1654587300000|2022-06-07 07:35:00|2199.6|2197.6|2197.2|2195.2|2199.9|2197.6|2196.5|2194.5|327
1654587600000|2022-06-07 07:40:00|2196.8|2194.8|2195.8|2193.8|2197.3|2195.3|2195.4|2193|292
1654587900000|2022-06-07 07:45:00|2195.7|2193.7|2194.7|2192.7|2197.1|2194.7|2194.6|2192.6|233
1654588200000|2022-06-07 07:50:00|2194.6|2192.6|2194.6|2192.6|2195.5|2193.1|2194.2|2191.9|240
1654588500000|2022-06-07 07:55:00|2194.7|2192.7|2195.3|2193.3|2196.3|2193.9|2194.6|2192.3|387
1654588800000|2022-06-07 08:00:00|2195.4|2193.4|2199.7|2197.7|2200.3|2197.9|2195.3|2193.3|368
1654589100000|2022-06-07 08:05:00|2199.9|2197.9|2201.6|2199.6|2203.3|2201|2199.8|2197.2|410
1654589400000|2022-06-07 08:10:00|2201.5|2199.5|2202.4|2200.4|2204.4|2202.4|2200.9|2198.6|344
1654589700000|2022-06-07 08:15:00|2202.5|2200.5|2202.4|2199.4|2203.3|2200.9|2201.3|2199|266
1654590000000|2022-06-07 08:20:00|2202.5|2199.5|2201.5|2198.5|2202.6|2200.3|2199.7|2197|308
1654590300000|2022-06-07 08:25:00|2201.3|2199.3|2202.3|2200.3|2203.8|2201.4|2201.3|2199|292
1654590600000|2022-06-07 08:30:00|2202.4|2200.4|2200.5|2198.5|2203.3|2200.8|2200|2197.6|273
1654590900000|2022-06-07 08:35:00|2200.4|2198.4|2203.3|2200.3|2203.7|2201.2|2200.3|2198|238
1654591200000|2022-06-07 08:40:00|2203.2|2200.2|2206.2|2203.2|2206.3|2203.8|2202.5|2200.1|441
1654591500000|2022-06-07 08:45:00|2206.1|2203.1|2204.7|2201.7|2206.5|2203.8|2203.7|2201.2|504
1654591800000|2022-06-07 08:50:00|2204.3|2202.3|2203.6|2201.6|2204.6|2202.4|2202.1|2199.7|328
1654592100000|2022-06-07 08:55:00|2203.7|2201.7|2201.2|2199.2|2203.8|2201.8|2201.1|2198.8|351
1654592400000|2022-06-07 09:00:00|2201.3|2199.3|2199.9|2197.9|2202|2199.7|2199.7|2197.2|290
1654592700000|2022-06-07 09:05:00|2199.8|2197.8|2202.1|2199.1|2202.3|2199.8|2198.6|2195.8|253
1654593000000|2022-06-07 09:10:00|2202.2|2199.2|2201.5|2198.5|2202.6|2200.2|2201.1|2198.3|228
1654593300000|2022-06-07 09:15:00|2201.6|2198.6|2204.6|2201.6|2204.6|2201.7|2201.3|2198.6|294
1654593600000|2022-06-07 09:20:00|2204.5|2201.5|2202.5|2200.5|2204.7|2202.1|2201.8|2199.8|283
1654593900000|2022-06-07 09:25:00|2202.3|2200.3|2201.3|2199.3|2203.2|2200.8|2201.2|2199.1|193
1654594200000|2022-06-07 09:30:00|2201.2|2199.2|2201.4|2199.4|2202.3|2199.8|2200.3|2198.3|253
1654594500000|2022-06-07 09:35:00|2201.2|2199.2|2201|2199|2203.8|2201.2|2200.9|2198.9|291
1654594800000|2022-06-07 09:40:00|2200.9|2198.9|2200.7|2198.7|2201.2|2199.1|2200|2198|209
1654595100000|2022-06-07 09:45:00|2200.6|2198.6|2199.4|2197.4|2200.9|2198.7|2198.7|2196.2|224
1654595400000|2022-06-07 09:50:00|2199.3|2197.3|2198.3|2196.3|2200.2|2197.7|2198.2|2195.8|172
1654595700000|2022-06-07 09:55:00|2198.2|2196.2|2199.9|2197.9|2200.5|2198.1|2197.9|2195.9|230
1654596000000|2022-06-07 10:00:00|2199.7|2197.7|2199.1|2197.1|2200.6|2198.2|2198.4|2196.4|349
1654596300000|2022-06-07 10:05:00|2199.2|2197.2|2198.8|2196.8|2200.4|2197.9|2198.2|2195.9|328
1654596600000|2022-06-07 10:10:00|2199|2197|2201.1|2199.1|2201.8|2199.4|2199|2196.6|178
1654596900000|2022-06-07 10:15:00|2201|2199|2200.3|2197.3|2202.6|2200.3|2199.8|2197.3|258
1654597200000|2022-06-07 10:20:00|2200.5|2197.5|2201.6|2199.6|2202|2199.6|2199.6|2197.1|173
1654597500000|2022-06-07 10:25:00|2201.7|2199.7|2203.1|2201.1|2203.4|2201.2|2201.5|2198.7|171
1654597800000|2022-06-07 10:30:00|2203.2|2201.2|2204.5|2202.5|2204.8|2202.8|2202.9|2200.6|248
1654598100000|2022-06-07 10:35:00|2204.6|2202.6|2205.9|2203.9|2206.3|2204.3|2204.5|2202.5|312
1654598400000|2022-06-07 10:40:00|2206.1|2204.1|2207.7|2205.7|2208.2|2206.2|2206|2204|215
1654598700000|2022-06-07 10:45:00|2207.6|2205.6|2209.1|2207.1|2211.1|2209.1|2207.6|2205.6|284
1654599000000|2022-06-07 10:50:00|2209|2207|2210.4|2208.4|2211.9|2209.8|2208.5|2206.2|323
1654599300000|2022-06-07 10:55:00|2210.3|2208.3|2207.5|2205.5|2213.8|2211.3|2206.4|2204.2|382
1654599600000|2022-06-07 11:00:00|2207.6|2205.6|2206.6|2204.6|2210.8|2208.4|2206.3|2203.8|704
1654599900000|2022-06-07 11:05:00|2206.7|2204.7|2207.5|2205.5|2212.7|2209.7|2204.6|2202.2|511
1654600200000|2022-06-07 11:10:00|2207.3|2205.3|2208.5|2206.5|2208.9|2206.7|2205.3|2202.8|507
1654600500000|2022-06-07 11:15:00|2208.4|2206.4|2209.2|2207.2|2210.2|2208.2|2206.8|2204.3|403
1654600800000|2022-06-07 11:20:00|2209.3|2207.3|2209.3|2207.3|2210.8|2208.3|2207.7|2205.6|483
1654601100000|2022-06-07 11:25:00|2209.5|2207.5|2209.3|2207.3|2210|2207.8|2207.3|2205.2|340
1654601400000|2022-06-07 11:30:00|2209.6|2207.6|2209.7|2207.7|2210.7|2208.2|2208.2|2206|364
1654601700000|2022-06-07 11:35:00|2209.6|2207.6|2209|2207|2210.6|2208.4|2208.5|2206.5|307
1654602000000|2022-06-07 11:40:00|2208.9|2206.9|2206.9|2204.9|2209|2207|2206.2|2203.7|280
1654602300000|2022-06-07 11:45:00|2207.2|2205.2|2206.5|2204.5|2208.1|2205.7|2205.7|2203.7|258
1654602600000|2022-06-07 11:50:00|2206.6|2204.6|2204.5|2202.5|2208.2|2205.8|2204.2|2202.2|304
1654602900000|2022-06-07 11:55:00|2204.6|2202.6|2205.2|2203.2|2207.1|2204.7|2204.5|2202.5|298
1654603200000|2022-06-07 12:00:00|2205|2203|2207.6|2205.6|2208.7|2206.7|2204|2201.9|416
1654603500000|2022-06-07 12:05:00|2207.3|2205.3|2207.1|2205.1|2208|2205.4|2204.3|2202.1|336
1654603800000|2022-06-07 12:10:00|2207.2|2205.2|2205.1|2203.1|2208|2205.9|2204.9|2202.9|409
1654604100000|2022-06-07 12:15:00|2205.2|2203.2|2198.5|2196.5|2206.2|2204.2|2198.3|2196|463
1654604400000|2022-06-07 12:20:00|2198.4|2196.4|2200.8|2198.8|2202|2199.4|2198.4|2196.1|699
1654604700000|2022-06-07 12:25:00|2200.2|2198.2|2201.7|2198.7|2205.8|2203.4|2200.2|2198.2|473
1654605000000|2022-06-07 12:30:00|2201.8|2198.8|2195.5|2193.5|2203.2|2200.5|2195.5|2193.5|593
1654605300000|2022-06-07 12:35:00|2195.6|2193.6|2194.4|2192.4|2198.8|2196.2|2194.2|2191.7|520
1654605600000|2022-06-07 12:40:00|2194.7|2192.7|2197.6|2195.6|2198.7|2196.3|2193.1|2191.1|550
1654605900000|2022-06-07 12:45:00|2197.5|2195.5|2195.2|2193.2|2199.7|2197.7|2195.1|2192.6|531
1654606200000|2022-06-07 12:50:00|2195.1|2193.1|2195.6|2193.6|2198.6|2196.1|2194.8|2192.7|428
1654606500000|2022-06-07 12:55:00|2195.5|2193.5|2197|2195|2198.2|2195.9|2194.3|2192|491
1654606800000|2022-06-07 13:00:00|2196.9|2194.9|2197.7|2195.7|2198.1|2195.9|2192.5|2190|755
1654607100000|2022-06-07 13:05:00|2197.6|2195.6|2193.2|2191.2|2197.8|2195.8|2193.1|2190.5|580
1654607400000|2022-06-07 13:10:00|2193.1|2191.1|2192.3|2189.3|2194|2191.3|2190.7|2188.4|594
1654607700000|2022-06-07 13:15:00|2192|2190|2192.4|2190.4|2193.3|2191.3|2190.7|2188.5|589
1654608000000|2022-06-07 13:20:00|2192.3|2190.3|2195.7|2193.7|2196.5|2194.4|2192.2|2190.2|417
1654608300000|2022-06-07 13:25:00|2195.3|2193.3|2198.6|2196.6|2199.7|2197.1|2195|2192.6|527
1654608600000|2022-06-07 13:30:00|2198.5|2196.5|2199.2|2197.2|2200.5|2198.2|2193.8|2191.8|792
1654608900000|2022-06-07 13:35:00|2199.1|2197.1|2196.4|2194.4|2203.8|2201.6|2195.8|2193.8|743
1654609200000|2022-06-07 13:40:00|2196.3|2194.3|2199.1|2197.1|2201.4|2199.1|2195.3|2193.3|775
1654609500000|2022-06-07 13:45:00|2199|2197|2209.3|2207.3|2209.3|2207.3|2198.1|2195.6|919
1654609800000|2022-06-07 13:50:00|2209.2|2207.2|2214.3|2212.3|2216|2213.9|2207.8|2205.8|1178
1654610100000|2022-06-07 13:55:00|2214.4|2212.4|2212.3|2210.3|2215.7|2213.7|2211.7|2209.4|1074
1654610400000|2022-06-07 14:00:00|2212.4|2210.4|2209.6|2207.6|2214.5|2212.1|2208.4|2206.4|928
1654610700000|2022-06-07 14:05:00|2209.7|2207.7|2209.4|2207.4|2212.3|2209.7|2206.4|2204.2|1011
1654611000000|2022-06-07 14:10:00|2209.3|2207.3|2209.8|2207.8|2210.7|2208.5|2206.5|2204.2|694
1654611300000|2022-06-07 14:15:00|2209.7|2207.7|2211.8|2209.8|2213.1|2210.7|2209.4|2207.1|880
1654611600000|2022-06-07 14:20:00|2211.9|2209.9|2213.1|2211.1|2215.3|2213.2|2210.7|2208.4|856
1654611900000|2022-06-07 14:25:00|2213|2211|2213.3|2211.3|2214.8|2212.5|2212.5|2210.2|805
1654612200000|2022-06-07 14:30:00|2213.8|2210.8|2217|2215|2217.3|2215.1|2212.2|2209.9|796
1654612500000|2022-06-07 14:35:00|2217.5|2215.5|2219|2217|2222|2220|2216.4|2214.4|792
1654612800000|2022-06-07 14:40:00|2218.9|2216.9|2219.9|2217.9|2222.2|2219.8|2218.1|2216.1|748
1654613100000|2022-06-07 14:45:00|2220|2218|2220.3|2218.3|2221.8|2219.5|2217.9|2215.9|686
1654613400000|2022-06-07 14:50:00|2219.9|2217.9|2220.1|2218.1|2221.2|2219.1|2218.6|2216.6|615
1654613700000|2022-06-07 14:55:00|2220|2218|2217.9|2215.9|2220.6|2218.3|2217|2214.6|560
1654614000000|2022-06-07 15:00:00|2217.7|2215.7|2217|2215|2219.7|2217.7|2217|2214.4|636
1654614300000|2022-06-07 15:05:00|2217.1|2215.1|2216.9|2214.9|2218.2|2216.1|2215.6|2213.4|602
1654614600000|2022-06-07 15:10:00|2217|2215|2216.8|2214.8|2219|2216.7|2215.7|2213.7|518
1654614900000|2022-06-07 15:15:00|2216.9|2214.9|2214.7|2212.7|2219.3|2217.3|2213.2|2211.2|544
1654615200000|2022-06-07 15:20:00|2214.5|2212.5|2213.6|2211.6|2216.2|2213.8|2213.1|2211.1|592
1654615500000|2022-06-07 15:25:00|2213.7|2211.7|2214.3|2212.3|2214.7|2212.7|2212.5|2210.3|435
1654615800000|2022-06-07 15:30:00|2214.2|2212.2|2214.2|2212.2|2215.6|2213.4|2213.2|2210.8|519
1654616100000|2022-06-07 15:35:00|2214.3|2212.3|2213.1|2211.1|2214.4|2212.4|2211.2|2209|519
1654616400000|2022-06-07 15:40:00|2212.9|2210.9|2214|2212|2214.8|2212.8|2212.2|2210.2|283
1654616700000|2022-06-07 15:45:00|2214.1|2212.1|2215.1|2213.1|2217.2|2215|2214|2212|443
1654617000000|2022-06-07 15:50:00|2215|2213|2214.8|2212.8|2216.3|2214.1|2213.9|2211.6|467
1654617300000|2022-06-07 15:55:00|2214.9|2212.9|2216.1|2214.1|2217.2|2215.1|2214.8|2212.6|389
1654617600000|2022-06-07 16:00:00|2216|2214|2216.2|2213.2|2217.4|2215.2|2214.8|2212.5|359
1654617900000|2022-06-07 16:05:00|2216.4|2213.4|2215.5|2213.5|2216.5|2214.1|2214.3|2211.5|429
1654618200000|2022-06-07 16:10:00|2215.6|2213.6|2218.4|2215.4|2218.5|2216.1|2215.3|2212.9|360
1654618500000|2022-06-07 16:15:00|2218.5|2215.5|2217.2|2214.2|2218.6|2216.5|2216|2213.4|318
1654618800000|2022-06-07 16:20:00|2217.1|2214.1|2218.4|2216.4|2218.4|2216.4|2216.4|2213.8|291
1654619100000|2022-06-07 16:25:00|2218.5|2216.5|2221|2219|2221.4|2219.4|2218.3|2216.1|262
1654619400000|2022-06-07 16:30:00|2221.1|2219.1|2223.6|2221.6|2224.8|2222.7|2221|2219|287
1654619700000|2022-06-07 16:35:00|2223.7|2221.7|2222.4|2220.4|2224.2|2222.2|2222|2220|232
1654620000000|2022-06-07 16:40:00|2222.5|2220.5|2221.3|2219.3|2222.9|2220.9|2220|2217.7|302
1654620300000|2022-06-07 16:45:00|2221.2|2219.2|2219|2217|2223.3|2221|2218.6|2216.6|340
1654620600000|2022-06-07 16:50:00|2218.8|2216.8|2219.8|2217.8|2220.5|2218.4|2218.6|2216|283
1654620900000|2022-06-07 16:55:00|2220.1|2218.1|2220.3|2218.3|2220.8|2218.8|2218.6|2216.5|346
1654621200000|2022-06-07 17:00:00|2220.2|2218.2|2218.8|2216.8|2221.5|2219.2|2217.7|2215.7|400
1654621500000|2022-06-07 17:05:00|2219.1|2217.1|2218.1|2216.1|2220.2|2218|2217.6|2215.4|367
1654621800000|2022-06-07 17:10:00|2218|2216|2216.2|2214.2|2218.6|2216.4|2215.5|2213.5|332
1654622100000|2022-06-07 17:15:00|2216|2214|2215.8|2213.8|2216.5|2214.5|2215.1|2213.1|266
1654622400000|2022-06-07 17:20:00|2215.7|2213.7|2217.7|2215.7|2218.5|2216.5|2215.2|2213.2|295
1654622700000|2022-06-07 17:25:00|2217.6|2215.6|2215.7|2213.7|2218.8|2216.2|2215.2|2213.2|365
1654623000000|2022-06-07 17:30:00|2215.6|2213.6|2216.3|2214.3|2217.6|2215.5|2215.3|2213.3|282
1654623300000|2022-06-07 17:35:00|2216.2|2214.2|2216.4|2213.4|2217.6|2215.3|2215.5|2213.1|292
1654623600000|2022-06-07 17:40:00|2216.5|2213.5|2219.7|2217.7|2220.2|2217.7|2215.9|2213.4|243
1654623900000|2022-06-07 17:45:00|2220.5|2217.5|2218.9|2216.9|2220.6|2218.2|2217.8|2215.8|248
1654624200000|2022-06-07 17:50:00|2218.8|2216.8|2218.8|2216.8|2220.1|2217.7|2218.3|2216.3|248
1654624500000|2022-06-07 17:55:00|2218.7|2216.7|2216.4|2214.4|2218.7|2216.7|2216.2|2214.2|298
1654624800000|2022-06-07 18:00:00|2216.3|2214.3|2217|2215|2218.2|2216.2|2216.2|2214.2|343
1654625100000|2022-06-07 18:05:00|2217.1|2215.1|2220.3|2218.3|2221.5|2219.1|2217.1|2215.1|245
1654625400000|2022-06-07 18:10:00|2220.4|2218.4|2221.8|2219.8|2222|2220|2220.2|2218.1|226
1654625700000|2022-06-07 18:15:00|2221.7|2219.7|2222.2|2220.2|2223.5|2221.1|2221.6|2219.4|266
1654626000000|2022-06-07 18:20:00|2222.1|2220.1|2222.4|2220.4|2223.7|2221.4|2221.8|2219.5|254
1654626300000|2022-06-07 18:25:00|2222.3|2220.3|2222.2|2220.2|2222.9|2220.9|2221.7|2219.7|203
1654626600000|2022-06-07 18:30:00|2222.3|2220.3|2224.3|2222.3|2224.5|2222.5|2221.7|2219.7|238
1654626900000|2022-06-07 18:35:00|2224.2|2222.2|2225.9|2223.9|2226|2224|2224.2|2221.8|238
1654627200000|2022-06-07 18:40:00|2226|2224|2224.9|2222.9|2226|2224|2224.7|2222.7|258
1654627500000|2022-06-07 18:45:00|2224.8|2222.8|2224.4|2222.4|2226.1|2223.8|2223.4|2221.4|247
1654627800000|2022-06-07 18:50:00|2224.3|2222.3|2226.2|2224.2|2226.6|2224.6|2224.1|2222.1|319
1654628100000|2022-06-07 18:55:00|2226.4|2224.4|2226.1|2224.1|2226.9|2224.9|2225.7|2223.7|306
1654628400000|2022-06-07 19:00:00|2227|2224|2228.5|2226.5|2229.2|2226.7|2226.4|2223.8|281
1654628700000|2022-06-07 19:05:00|2228.4|2226.4|2229|2227|2229.4|2227.2|2227.1|2224.7|271
1654629000000|2022-06-07 19:10:00|2229.2|2227.2|2227.5|2224.5|2230.4|2227.8|2226.7|2224.3|235
1654629300000|2022-06-07 19:15:00|2227.6|2224.6|2227.8|2225.8|2228.7|2226.3|2227.2|2224.6|186
1654629600000|2022-06-07 19:20:00|2227.7|2225.7|2226.4|2224.4|2228.8|2226.3|2226.3|2223.8|219
1654629900000|2022-06-07 19:25:00|2226.5|2224.5|2227.6|2224.6|2228.7|2226.3|2225.7|2223|359
1654630200000|2022-06-07 19:30:00|2227.5|2224.5|2228.3|2225.3|2228.3|2225.7|2226.5|2224|307
1654630500000|2022-06-07 19:35:00|2228.2|2225.2|2227.4|2225.4|2228.2|2225.7|2226.6|2224.3|219
1654630800000|2022-06-07 19:40:00|2227.5|2225.5|2225.5|2223.5|2227.6|2225.6|2225.2|2222.7|203
1654631100000|2022-06-07 19:45:00|2225.6|2223.6|2226.2|2223.2|2226.3|2224.3|2225.3|2222.8|223
1654631400000|2022-06-07 19:50:00|2226.1|2223.1|2226.9|2224.9|2227.7|2225.3|2225.8|2223.1|230
1654631700000|2022-06-07 19:55:00|2226.7|2224.7|2226.6|2224.6|2227.9|2225.9|2226.1|2223.8|302
1654632000000|2022-06-07 20:00:00|2226.1|2224.1|2226.2|2224.2|2227.1|2224.6|2225.6|2223.2|217
1654632300000|2022-06-07 20:05:00|2226.5|2224.5|2226.3|2224.3|2227.4|2224.9|2226|2223.7|166
1654632600000|2022-06-07 20:10:00|2226.4|2224.4|2225.6|2223.6|2228.4|2225.9|2225.3|2222.8|314
1654632900000|2022-06-07 20:15:00|2225.5|2223.5|2225.1|2223.1|2226.2|2223.5|2225|2222.7|151
1654633200000|2022-06-07 20:20:00|2225.3|2223.3|2225.3|2223.3|2226.4|2223.6|2225.1|2222.6|137
1654633500000|2022-06-07 20:25:00|2225.2|2223.2|2223.7|2221.7|2226|2223.3|2223.6|2221.2|149
1654633800000|2022-06-07 20:30:00|2223.6|2221.6|2223.8|2221.8|2225.4|2222.8|2223.6|2221.2|139
1654634100000|2022-06-07 20:35:00|2223.9|2221.9|2224.1|2221.1|2224.8|2222.4|2223.5|2221|94
1654634400000|2022-06-07 20:40:00|2224.2|2221.2|2224.2|2222.2|2224.7|2222.2|2223.6|2220.9|81
1654634700000|2022-06-07 20:45:00|2224|2222|2224.1|2221.1|2224.9|2222.1|2223.5|2220.7|120
1654635000000|2022-06-07 20:50:00|2224|2221|2224.4|2221.4|2224.6|2221.7|2223.5|2221|89
1654635300000|2022-06-07 20:55:00|2224.3|2221.3|2224.5|2221.5|2226|2223|2223.7|2220.7|126
1654639200000|2022-06-07 22:00:00|2226|2223|2224.9|2221.9|2226.3|2223.3|2224.3|2221.6|120
1654639500000|2022-06-07 22:05:00|2225|2222|2224.1|2221.1|2225.1|2222.6|2223.6|2220.9|152
1654639800000|2022-06-07 22:10:00|2224.2|2221.2|2224.6|2221.6|2224.8|2222.3|2223.3|2220.6|158
1654640100000|2022-06-07 22:15:00|2224.5|2221.5|2225.4|2222.4|2226.5|2222.9|2223.9|2220.9|89
1654640400000|2022-06-07 22:20:00|2225.2|2222.2|2224.9|2221.9|2227.6|2223|2224.9|2220.2|111
1654640700000|2022-06-07 22:25:00|2225.1|2222.1|2224.9|2221.9|2226.8|2222.6|2223.9|2220|107
1654641000000|2022-06-07 22:30:00|2225|2222|2224.7|2221.7|2225.5|2222.7|2224.2|2221.5|138
1654641300000|2022-06-07 22:35:00|2224.8|2221.8|2224.6|2221.6|2225|2222|2224.1|2221.1|78
1654641600000|2022-06-07 22:40:00|2224.5|2221.5|2225.1|2222.1|2225.1|2222.3|2223.9|2221.4|81
1654641900000|2022-06-07 22:45:00|2224.8|2221.8|2224.3|2221.3|2225|2222.1|2223.7|2221.2|93
1654642200000|2022-06-07 22:50:00|2224.4|2221.4|2225.1|2222.1|2225.4|2223|2223.9|2221.1|111
1654642500000|2022-06-07 22:55:00|2225|2222|2224.8|2222.8|2225.4|2223|2224.3|2221.6|104
1654642800000|2022-06-07 23:00:00|2224.9|2222.9|2225.5|2222.5|2226|2223.3|2224.7|2222.2|98
1654643100000|2022-06-07 23:05:00|2225.6|2222.6|2224.7|2222.7|2225.7|2222.9|2224.6|2221.7|88
1654643400000|2022-06-07 23:10:00|2225.3|2222.3|2225.1|2222.1|2225.4|2222.9|2224.5|2221.9|70
1654643700000|2022-06-07 23:15:00|2225.2|2222.2|2224.9|2222.9|2225.5|2222.9|2224.4|2221.7|106
1654644000000|2022-06-07 23:20:00|2224.8|2222.8|2224.6|2221.6|2225.5|2223.2|2224.1|2221.5|83
1654644300000|2022-06-07 23:25:00|2224.8|2221.8|2224.3|2221.3|2225.1|2222.3|2223.6|2221|101
1654644600000|2022-06-07 23:30:00|2223.8|2221.8|2223.9|2220.9|2224.9|2222.4|2223.5|2220.8|137
1654644900000|2022-06-07 23:35:00|2224.1|2221.1|2224.3|2221.3|2224.9|2221.9|2223.7|2220.7|162
1654645200000|2022-06-07 23:40:00|2224.2|2221.2|2224|2221|2224.5|2222|2223.1|2220.5|132
1654645500000|2022-06-07 23:45:00|2224.2|2221.2|2223.6|2220.6|2224.3|2221.8|2223.4|2220.6|92
1654645800000|2022-06-07 23:50:00|2223.7|2220.7|2225.4|2222.4|2225.5|2222.7|2222.9|2220.5|315
1654646100000|2022-06-07 23:55:00|2225.5|2222.5|2225.6|2222.6|2226.1|2223.6|2224.8|2222.1|218
1654646400000|2022-06-08 00:00:00|2225.7|2222.7|2222.2|2219.2|2226.3|2223.9|2221.6|2218.7|479
1654646700000|2022-06-08 00:05:00|2222.1|2219.1|2221.7|2218.7|2222.5|2219.8|2220.7|2217.9|322
1654647000000|2022-06-08 00:10:00|2221.9|2218.9|2222.5|2219.5|2223.2|2220.6|2221.6|2218.7|289
1654647300000|2022-06-08 00:15:00|2222.6|2219.6|2223.9|2221.9|2224.7|2222|2222.1|2219.3|304
1654647600000|2022-06-08 00:20:00|2224.7|2221.7|2221.9|2219.9|2224.8|2221.9|2221.4|2218.9|236
1654647900000|2022-06-08 00:25:00|2221.8|2219.8|2222.2|2219.2|2222.9|2220.2|2221.2|2218.4|195
1654648200000|2022-06-08 00:30:00|2222.3|2219.3|2221.7|2218.7|2223.7|2220.9|2221.1|2218.4|187
1654648500000|2022-06-08 00:35:00|2221.8|2218.8|2222.8|2220.8|2223.6|2220.9|2221.2|2218.7|221
1654648800000|2022-06-08 00:40:00|2222.7|2220.7|2223.8|2220.8|2224.4|2221.7|2222.7|2220.3|231
1654649100000|2022-06-08 00:45:00|2223.7|2220.7|2220.9|2217.9|2224|2221.3|2220.2|2217.8|235
1654649400000|2022-06-08 00:50:00|2221|2218|2221.1|2218.1|2222.3|2219.3|2220.6|2217.8|266
1654649700000|2022-06-08 00:55:00|2220.9|2217.9|2221.3|2218.3|2222.4|2219.6|2220.1|2217.4|395
1654650000000|2022-06-08 01:00:00|2221.4|2218.4|2219.8|2216.8|2222.2|2219.7|2219.5|2216.8|501
1654650300000|2022-06-08 01:05:00|2219.9|2216.9|2218.3|2215.3|2220|2217|2217.6|2214.6|418
1654650600000|2022-06-08 01:10:00|2218.2|2215.2|2218.5|2215.5|2219|2216.5|2216.6|2214.1|508
1654650900000|2022-06-08 01:15:00|2218.6|2215.6|2220.9|2217.9|2221.9|2219|2218.3|2215.4|486
1654651200000|2022-06-08 01:20:00|2220.6|2218.6|2219|2216|2221.4|2218.6|2218.1|2215.2|522
1654651500000|2022-06-08 01:25:00|2218.8|2215.8|2219.7|2216.7|2220.5|2217.8|2217.5|2215.2|394
1654651800000|2022-06-08 01:30:00|2219.9|2216.9|2218.9|2215.9|2221.1|2218.6|2218.5|2215.6|375
1654652100000|2022-06-08 01:35:00|2219|2216|2218|2215|2220.2|2217.9|2217.3|2214.3|514
1654652400000|2022-06-08 01:40:00|2218.3|2215.3|2217.7|2214.7|2219.3|2216.6|2217|2214.4|386
1654652700000|2022-06-08 01:45:00|2217.6|2214.6|2215|2212|2218.2|2215.8|2214.3|2211.8|500
1654653000000|2022-06-08 01:50:00|2215.1|2212.1|2215.4|2212.4|2216.4|2213.9|2214.6|2212|408
1654653300000|2022-06-08 01:55:00|2215.5|2212.5|2216.5|2213.5|2216.8|2214.4|2214.7|2212.3|345
1654653600000|2022-06-08 02:00:00|2216.4|2213.4|2217.7|2214.7|2218.2|2215.7|2215.8|2213.2|344
1654653900000|2022-06-08 02:05:00|2217.6|2214.6|2217.4|2215.4|2218.9|2216.4|2217.2|2214.6|311
1654654200000|2022-06-08 02:10:00|2217.3|2215.3|2217.5|2215.5|2218.3|2216.1|2217.3|2214.9|237
1654654500000|2022-06-08 02:15:00|2217.4|2215.4|2217.8|2214.8|2218.4|2216|2217.1|2214.2|235
1654654800000|2022-06-08 02:20:00|2217.9|2214.9|2218|2215|2218.3|2215.9|2216.6|2214.2|173
1654655100000|2022-06-08 02:25:00|2217.9|2214.9|2216.9|2214.9|2219|2216.4|2216.8|2213.9|221
1654655400000|2022-06-08 02:30:00|2216.8|2214.8|2217.7|2215.7|2218.8|2216.5|2216.8|2214.4|268
1654655700000|2022-06-08 02:35:00|2217.8|2215.8|2219.6|2217.6|2221|2218.3|2217.7|2215.5|332
1654656000000|2022-06-08 02:40:00|2219.9|2216.9|2219.5|2216.5|2220.4|2217.8|2217.8|2215.3|279
1654656300000|2022-06-08 02:45:00|2219.6|2216.6|2218.2|2216.2|2219.9|2217.3|2217.5|2215|366
1654656600000|2022-06-08 02:50:00|2218.1|2216.1|2217.6|2214.6|2219.4|2217.3|2217.1|2214.5|305
1654656900000|2022-06-08 02:55:00|2217.4|2214.4|2216.2|2214.2|2217.7|2215.3|2215.7|2213.4|250
1654657200000|2022-06-08 03:00:00|2216.3|2214.3|2215.7|2213.7|2217.1|2214.7|2215.3|2212.8|305
1654657500000|2022-06-08 03:05:00|2215.6|2213.6|2213.4|2211.4|2216|2213.7|2213.2|2211|272
1654657800000|2022-06-08 03:10:00|2213.6|2211.6|2211.7|2209.7|2214.7|2212.7|2211.6|2209.1|354
1654658100000|2022-06-08 03:15:00|2211.8|2209.8|2212|2210|2213.8|2211.7|2211.6|2209.2|363
1654658400000|2022-06-08 03:20:00|2211.9|2209.9|2212.9|2210.9|2214.2|2211.6|2211.6|2209.3|327
1654658700000|2022-06-08 03:25:00|2212.8|2210.8|2212.1|2209.1|2213.2|2210.8|2211.1|2208.4|349
1654659000000|2022-06-08 03:30:00|2212.2|2209.2|2211.5|2209.5|2213.4|2210.9|2211|2208.5|245
1654659300000|2022-06-08 03:35:00|2211.4|2209.4|2211.5|2209.5|2212.5|2210.5|2211.3|2208.8|159
1654659600000|2022-06-08 03:40:00|2211.6|2209.6|2210.3|2207.3|2211.8|2209.7|2209.4|2206.4|189
1654659900000|2022-06-08 03:45:00|2210.4|2207.4|2209.5|2207.5|2210.6|2208.2|2209.2|2206.7|207
1654660200000|2022-06-08 03:50:00|2209.3|2207.3|2209.2|2207.2|2210.4|2207.9|2209|2206.3|193
1654660500000|2022-06-08 03:55:00|2209|2207|2209.1|2206.1|2210.1|2207.8|2208.6|2205.8|162
1654660800000|2022-06-08 04:00:00|2209.2|2206.2|2206.3|2204.3|2209.7|2207.1|2205.5|2202.9|191
1654661100000|2022-06-08 04:05:00|2206.7|2203.7|2207|2204|2208.2|2205.6|2206.4|2203.7|194
1654661400000|2022-06-08 04:10:00|2207.1|2204.1|2206.5|2203.5|2207.2|2204.7|2204.5|2201.9|272
1654661700000|2022-06-08 04:15:00|2206.4|2203.4|2207.6|2204.6|2207.9|2205.5|2205.7|2203.1|265
1654662000000|2022-06-08 04:20:00|2207.7|2204.7|2207.6|2204.6|2208.2|2205.7|2206.5|2203.8|194
1654662300000|2022-06-08 04:25:00|2207.7|2204.7|2207.1|2204.1|2208.4|2205.9|2206.5|2204.1|139
1654662600000|2022-06-08 04:30:00|2207|2204|2206.6|2203.6|2207.2|2204.3|2205.2|2202.5|229
1654662900000|2022-06-08 04:35:00|2206.1|2204.1|2206|2203|2206.8|2204.3|2205.5|2202.9|215
1654663200000|2022-06-08 04:40:00|2206.1|2203.1|2207.8|2204.8|2208.7|2206|2205.9|2202.9|410
1654663500000|2022-06-08 04:45:00|2207.9|2204.9|2207.6|2205.6|2208.6|2205.8|2207.3|2204.3|265
1654663800000|2022-06-08 04:50:00|2207.7|2205.7|2207.3|2204.3|2208.4|2205.9|2206.9|2204.1|198
1654664100000|2022-06-08 04:55:00|2207.4|2204.4|2206.8|2203.8|2208.2|2205.7|2206.6|2203.7|208
1654664400000|2022-06-08 05:00:00|2206.7|2203.7|2207.3|2204.3|2207.6|2204.9|2205.5|2202.7|282
1654664700000|2022-06-08 05:05:00|2207.4|2204.4|2208.7|2205.7|2208.7|2205.7|2206.3|2203.3|223
1654665000000|2022-06-08 05:10:00|2208.6|2205.6|2208.8|2205.8|2209.7|2207.1|2208.4|2205.4|256
1654665300000|2022-06-08 05:15:00|2208.9|2205.9|2207.8|2204.8|2208.9|2206.6|2207.1|2204.4|207
1654665600000|2022-06-08 05:20:00|2207.9|2204.9|2207.8|2204.8|2209|2206.3|2207|2204.2|198
1654665900000|2022-06-08 05:25:00|2207.7|2204.7|2207.7|2204.7|2207.9|2205.5|2206.1|2203.5|202
1654666200000|2022-06-08 05:30:00|2207.8|2204.8|2210.9|2208.9|2211.7|2209.7|2206.7|2203.7|332
1654666500000|2022-06-08 05:35:00|2210.7|2208.7|2213.4|2211.4|2213.8|2211.8|2210.2|2208.1|287
1654666800000|2022-06-08 05:40:00|2213.3|2211.3|2212.3|2209.3|2214.2|2212.2|2211.6|2209.2|269
1654667100000|2022-06-08 05:45:00|2212.4|2209.4|2215|2213|2215.1|2213.1|2212.1|2209.3|237
1654667400000|2022-06-08 05:50:00|2215.1|2213.1|2215.7|2213.7|2216.8|2214|2214.2|2212.1|247
1654667700000|2022-06-08 05:55:00|2215.8|2213.8|2216|2214|2216.7|2214.2|2215.1|2212.4|325
1654668000000|2022-06-08 06:00:00|2216.3|2214.3|2219.6|2217.6|2220.6|2218.1|2215.5|2213.1|458
1654668300000|2022-06-08 06:05:00|2219.5|2217.5|2220.5|2218.5|2221|2219|2218.1|2216.1|372
1654668600000|2022-06-08 06:10:00|2220.4|2218.4|2219.7|2217.7|2220.9|2218.9|2219.4|2217.1|335
1654668900000|2022-06-08 06:15:00|2219.6|2217.6|2219.8|2217.8|2220.5|2218.2|2219.1|2217.1|273
1654669200000|2022-06-08 06:20:00|2219.7|2217.7|2220.5|2218.5|2220.9|2218.6|2218.4|2216.4|378
1654669500000|2022-06-08 06:25:00|2220.6|2218.6|2219.7|2217.7|2220.8|2218.8|2219.2|2217.2|270
1654669800000|2022-06-08 06:30:00|2219.8|2217.8|2220.5|2218.5|2221.4|2219.4|2218.7|2216.7|354
1654670100000|2022-06-08 06:35:00|2220.6|2218.6|2220.3|2218.3|2222.6|2220.1|2220.2|2217.8|268
1654670400000|2022-06-08 06:40:00|2220.2|2218.2|2218.7|2216.7|2220.8|2218.5|2218.5|2216.5|356
1654670700000|2022-06-08 06:45:00|2218.8|2216.8|2217.8|2215.8|2220.1|2218|2217.4|2215.1|315
1654671000000|2022-06-08 06:50:00|2218.1|2216.1|2218|2216|2218.7|2216.5|2217.1|2214.8|282
1654671300000|2022-06-08 06:55:00|2218.1|2216.1|2218.3|2216.3|2220.4|2217.5|2217.6|2215.6|422
1654671600000|2022-06-08 07:00:00|2218.5|2216.5|2217.7|2215.7|2218.7|2216.7|2215.4|2213.3|374
1654671900000|2022-06-08 07:05:00|2217.6|2215.6|2214.7|2212.7|2218.7|2216.4|2214.2|2212.2|388
1654672200000|2022-06-08 07:10:00|2214.8|2212.8|2213.7|2211.7|2215.5|2213.5|2212.2|2209.9|493
1654672500000|2022-06-08 07:15:00|2213.8|2211.8|2212.9|2210.9|2214.7|2212.7|2212.2|2210|443
1654672800000|2022-06-08 07:20:00|2212.8|2210.8|2209.8|2207.8|2213.7|2211.3|2209.3|2206.9|458
1654673100000|2022-06-08 07:25:00|2209.7|2207.7|2211.6|2209.6|2212.1|2209.8|2209.3|2207|378
1654673400000|2022-06-08 07:30:00|2211.8|2209.8|2211.7|2209.7|2213.4|2210.9|2210.9|2208.7|292
1654673700000|2022-06-08 07:35:00|2211.6|2209.6|2212.7|2210.7|2214|2212|2211|2208.7|317
1654674000000|2022-06-08 07:40:00|2212.6|2210.6|2216.4|2214.4|2216.4|2214.4|2212.6|2210.6|357
1654674300000|2022-06-08 07:45:00|2216.3|2214.3|2214.2|2212.2|2216.4|2214.3|2213.8|2211.8|246
1654674600000|2022-06-08 07:50:00|2214.3|2212.3|2213.5|2211.5|2215.4|2213.4|2213.3|2210.8|411
1654674900000|2022-06-08 07:55:00|2213.6|2211.6|2211.9|2209.9|2214.2|2211.8|2211.7|2209.2|272
1654675200000|2022-06-08 08:00:00|2211.6|2209.6|2209.5|2207.5|2212.3|2209.8|2209.3|2207.1|400
1654675500000|2022-06-08 08:05:00|2209.6|2207.6|2209.2|2207.2|2210.2|2207.9|2208|2205.7|321
1654675800000|2022-06-08 08:10:00|2209.3|2207.3|2206.6|2204.6|2210.9|2208.7|2206|2203.8|469
1654676100000|2022-06-08 08:15:00|2207.2|2204.2|2205.9|2203.9|2207.5|2205.1|2203.2|2200.8|582
1654676400000|2022-06-08 08:20:00|2205.8|2203.8|2206.5|2204.5|2206.5|2204.5|2204.3|2201.8|418
1654676700000|2022-06-08 08:25:00|2206.1|2204.1|2205.3|2203.3|2207|2204.9|2204.6|2202.4|345
1654677000000|2022-06-08 08:30:00|2204.9|2202.9|2201.8|2199.8|2205.1|2203|2201.6|2199.6|473
1654677300000|2022-06-08 08:35:00|2201.9|2199.9|2201.7|2199.7|2203.9|2201.6|2201.3|2199.3|392
1654677600000|2022-06-08 08:40:00|2201.6|2199.6|2202.5|2199.5|2202.6|2200.6|2200.8|2198.5|342
1654677900000|2022-06-08 08:45:00|2202.6|2199.6|2201.9|2199.9|2203.2|2201.1|2200.9|2198.8|367
1654678200000|2022-06-08 08:50:00|2202|2200|2201.7|2199.7|2203.3|2200.4|2200.5|2197.9|416
1654678500000|2022-06-08 08:55:00|2201.8|2199.8|2200.6|2198.6|2201.8|2199.8|2200.3|2197.9|334
1654678800000|2022-06-08 09:00:00|2200.5|2198.5|2201.9|2198.9|2203|2200.7|2200.3|2198|280
1654679100000|2022-06-08 09:05:00|2201.5|2199.5|2200.9|2198.9|2201.8|2199.5|2199.3|2197|432
1654679400000|2022-06-08 09:10:00|2200.8|2198.8|2200.1|2198.1|2201.3|2199.2|2199.6|2197|379
1654679700000|2022-06-08 09:15:00|2200.2|2198.2|2200.5|2198.5|2201.7|2199.3|2199.4|2196.9|402
1654680000000|2022-06-08 09:20:00|2200.3|2198.3|2200.9|2198.9|2201.9|2199.6|2200|2198|369
1654680300000|2022-06-08 09:25:00|2201|2199|2200.7|2198.7|2202.9|2200.7|2200.6|2198.3|358
1654680600000|2022-06-08 09:30:00|2200.6|2198.6|2203|2200|2203.4|2200.6|2199.9|2197.3|424
1654680900000|2022-06-08 09:35:00|2203.1|2200.1|2203.1|2201.1|2203.7|2201.7|2202.1|2199.6|256
1654681200000|2022-06-08 09:40:00|2202.9|2200.9|2203.6|2200.6|2204.3|2201.8|2201.6|2199.6|299
1654681500000|2022-06-08 09:45:00|2202.9|2200.9|2203.4|2201.4|2204.2|2201.8|2202.6|2200.5|246
1654681800000|2022-06-08 09:50:00|2203.5|2201.5|2203.3|2201.3|2204.4|2202.2|2202.7|2200.5|225
1654682100000|2022-06-08 09:55:00|2203.4|2201.4|2203.1|2201.1|2204.8|2202.6|2202.9|2200.9|301
1654682400000|2022-06-08 10:00:00|2203|2201|2203.7|2201.7|2204.4|2201.8|2201.8|2199.3|350
1654682700000|2022-06-08 10:05:00|2203.8|2201.8|2203.1|2201.1|2204|2201.9|2203|2200.5|212
1654683000000|2022-06-08 10:10:00|2203.2|2201.2|2202.9|2200.9|2205.1|2203.1|2202.8|2200.8|254
1654683300000|2022-06-08 10:15:00|2202.8|2200.8|2200.1|2198.1|2204|2202|2199.8|2197.5|285
1654683600000|2022-06-08 10:20:00|2200.3|2198.3|2201.3|2199.3|2201.8|2199.6|2199.8|2197.8|310
1654683900000|2022-06-08 10:25:00|2201.2|2199.2|2199.4|2197.4|2201.5|2199.5|2199.3|2197.3|290
1654684200000|2022-06-08 10:30:00|2199.3|2197.3|2197.9|2195.9|2199.7|2197.4|2197.4|2195.4|275
1654684500000|2022-06-08 10:35:00|2197.8|2195.8|2196.9|2194.9|2198.4|2196.4|2196.8|2194.4|225
1654684800000|2022-06-08 10:40:00|2197|2195|2195.5|2193.5|2197.7|2195.5|2194.9|2192.8|358
1654685100000|2022-06-08 10:45:00|2195.2|2193.2|2196.9|2194.9|2197.6|2195.3|2194.9|2192.6|392
1654685400000|2022-06-08 10:50:00|2196.8|2194.8|2196|2194|2198|2196|2195.4|2192.8|253
1654685700000|2022-06-08 10:55:00|2196.1|2194.1|2192.7|2190.7|2196.2|2194.1|2192.5|2190.2|409
1654686000000|2022-06-08 11:00:00|2192.6|2190.6|2193.1|2191.1|2193.5|2191.3|2191.8|2189.8|418
1654686300000|2022-06-08 11:05:00|2193.2|2191.2|2196|2194|2196.6|2194|2192.6|2190.2|325
1654686600000|2022-06-08 11:10:00|2195.9|2193.9|2193.4|2191.4|2197.5|2195|2193|2190.6|411
1654686900000|2022-06-08 11:15:00|2193.3|2191.3|2195.3|2193.3|2195.9|2193.5|2192.7|2190.2|365
1654687200000|2022-06-08 11:20:00|2195.4|2193.4|2197.9|2195.9|2198.5|2196.5|2195.2|2193.2|248
1654687500000|2022-06-08 11:25:00|2197.8|2195.8|2201.1|2198.1|2202|2199.4|2197.5|2195.2|305
1654687800000|2022-06-08 11:30:00|2200.2|2198.2|2202.2|2200.2|2202.4|2200.4|2199.4|2197.1|325
1654688100000|2022-06-08 11:35:00|2202.5|2200.5|2203.9|2200.9|2204.3|2201.8|2202.1|2199.7|347
1654688400000|2022-06-08 11:40:00|2204|2201|2202.6|2200.6|2204.3|2201.8|2202.2|2199.9|345
1654688700000|2022-06-08 11:45:00|2202.7|2200.7|2202.4|2199.4|2204.3|2201.7|2201.8|2199.2|331
1654689000000|2022-06-08 11:50:00|2202.3|2199.3|2204.3|2201.3|2204.9|2201.9|2201.4|2198.8|341
1654689300000|2022-06-08 11:55:00|2204.4|2201.4|2201.8|2199.8|2204.5|2201.7|2199.5|2197.2|354
1654689600000|2022-06-08 12:00:00|2201.9|2199.9|2200.8|2198.8|2203|2200.5|2198.9|2196.8|575
1654689900000|2022-06-08 12:05:00|2200.6|2198.6|2198.5|2196.5|2201.5|2199.1|2198.3|2196|403
1654690200000|2022-06-08 12:10:00|2198.6|2196.6|2196.9|2194.9|2198.8|2196.6|2196.3|2194.1|404
1654690500000|2022-06-08 12:15:00|2197|2195|2197.2|2195.2|2197.8|2195.8|2195.6|2193.6|359
1654690800000|2022-06-08 12:20:00|2196.8|2194.8|2193.9|2191.9|2197.8|2195.8|2191.6|2189.6|516
1654691100000|2022-06-08 12:25:00|2193.8|2191.8|2186.1|2184.1|2194.2|2192.2|2182.6|2179.6|974
1654691400000|2022-06-08 12:30:00|2186.7|2183.7|2189.6|2187.6|2190.9|2188.4|2184.3|2181.4|728
1654691700000|2022-06-08 12:35:00|2190.1|2187.1|2198.3|2195.3|2198.4|2195.7|2188.5|2185.9|474
1654692000000|2022-06-08 12:40:00|2198.2|2195.2|2203|2201|2204.8|2202.8|2197.8|2195.1|843
1654692300000|2022-06-08 12:45:00|2202.9|2200.9|2205.7|2203.7|2206.8|2204.4|2199.8|2197.5|750
1654692600000|2022-06-08 12:50:00|2205.9|2203.9|2203.3|2201.3|2207.4|2204.9|2202.9|2200.4|764
1654692900000|2022-06-08 12:55:00|2203.2|2201.2|2205.5|2203.5|2207.7|2205|2202.6|2200.3|707
1654693200000|2022-06-08 13:00:00|2205.6|2203.6|2209.1|2207.1|2212|2209.4|2205.5|2203.5|865
1654693500000|2022-06-08 13:05:00|2208.8|2206.8|2208.6|2206.6|2209.9|2207.9|2207.3|2205.3|632
1654693800000|2022-06-08 13:10:00|2208.7|2206.7|2208.8|2206.8|2209.5|2207.5|2205.1|2203.1|529
1654694100000|2022-06-08 13:15:00|2209.4|2207.4|2208.9|2206.9|2213.5|2211.5|2207.9|2205.7|816
1654694400000|2022-06-08 13:20:00|2208.8|2206.8|2209.2|2207.2|2211.4|2209.1|2208.8|2206.8|556
1654694700000|2022-06-08 13:25:00|2209.5|2207.5|2208.3|2206.3|2211|2209|2207.2|2205|635
1654695000000|2022-06-08 13:30:00|2208.4|2206.4|2206.1|2204.1|2209.8|2207.8|2205|2203|914
1654695300000|2022-06-08 13:35:00|2205.7|2203.7|2205.3|2203.3|2211|2208.2|2203.5|2201.1|884
1654695600000|2022-06-08 13:40:00|2205.4|2203.4|2204.1|2202.1|2206.7|2204.3|2203.3|2201.3|693
1654695900000|2022-06-08 13:45:00|2204|2202|2200.6|2198.6|2204.8|2202.8|2199.7|2197.7|710
1654696200000|2022-06-08 13:50:00|2200.5|2198.5|2205.1|2203.1|2206.3|2204.3|2199.5|2197.5|639
1654696500000|2022-06-08 13:55:00|2205.2|2203.2|2203.7|2201.7|2205.9|2203.9|2203.1|2201.1|694
1654696800000|2022-06-08 14:00:00|2203.9|2201.9|2208.4|2206.4|2208.4|2206.4|2202.4|2200.1|695
1654697100000|2022-06-08 14:05:00|2208.7|2206.7|2208.3|2206.3|2210.5|2208.3|2208.2|2205.8|517
1654697400000|2022-06-08 14:10:00|2208.2|2206.2|2205.8|2203.8|2208.6|2206.6|2205.4|2203.4|637
1654697700000|2022-06-08 14:15:00|2205.9|2203.9|2212.7|2210.7|2212.7|2210.7|2205.7|2203.1|724
1654698000000|2022-06-08 14:20:00|2212.8|2210.8|2211.2|2209.2|2213.3|2211.3|2210.5|2208.2|621
1654698300000|2022-06-08 14:25:00|2211.1|2209.1|2212.1|2210.1|2213|2210.7|2210.1|2208.1|591
1654698600000|2022-06-08 14:30:00|2212.2|2210.2|2214.8|2212.8|2215.6|2213.6|2212.1|2210.1|653
1654698900000|2022-06-08 14:35:00|2214.9|2212.9|2215.3|2213.3|2216.3|2214.3|2213.7|2211.5|597
1654699200000|2022-06-08 14:40:00|2215.4|2213.4|2214.4|2212.4|2215.9|2213.9|2213.4|2211.4|513
1654699500000|2022-06-08 14:45:00|2214.5|2212.5|2215.5|2213.5|2218|2216|2214.3|2212.3|601
1654699800000|2022-06-08 14:50:00|2215.3|2213.3|2214.6|2212.6|2217.1|2215|2213.8|2211.7|551
1654700100000|2022-06-08 14:55:00|2214.5|2212.5|2214.5|2212.5|2216.2|2214.1|2214.3|2212.3|425
1654700400000|2022-06-08 15:00:00|2214.6|2212.6|2215.7|2213.7|2216|2214|2212.2|2210.2|460
1654700700000|2022-06-08 15:05:00|2215.8|2213.8|2218.4|2216.4|2220.2|2218.2|2215.6|2213.6|726
1654701000000|2022-06-08 15:10:00|2218.8|2216.8|2217.3|2215.3|2219.1|2217.1|2216.3|2214.1|545
1654701300000|2022-06-08 15:15:00|2217.2|2215.2|2219.4|2217.4|2220.5|2218.5|2217.2|2215.2|552
1654701600000|2022-06-08 15:20:00|2219.5|2217.5|2219.8|2217.8|2221|2219|2218.9|2216.9|479
1654701900000|2022-06-08 15:25:00|2219.7|2217.7|2218.5|2216.5|2220.6|2218.6|2217.9|2215.9|374
1654702200000|2022-06-08 15:30:00|2218.6|2216.6|2220.6|2218.6|2221|2219|2218.5|2216.5|397
1654702500000|2022-06-08 15:35:00|2220.5|2218.5|2222.3|2220.3|2222.5|2220.5|2220.4|2218.1|431
1654702800000|2022-06-08 15:40:00|2222.4|2220.4|2217.3|2215.3|2222.8|2220.8|2217|2215|551
1654703100000|2022-06-08 15:45:00|2217.4|2215.4|2219.3|2217.3|2219.9|2217.9|2217.1|2215.1|426
1654703400000|2022-06-08 15:50:00|2219.2|2217.2|2219.9|2217.9|2219.9|2217.9|2218.6|2216.2|284
1654703700000|2022-06-08 15:55:00|2219.8|2217.8|2219.3|2217.3|2220.3|2218.3|2218.2|2216.2|270
1654704000000|2022-06-08 16:00:00|2219.4|2217.4|2219.3|2217.3|2221.3|2219.3|2219.2|2217.2|386
1654704300000|2022-06-08 16:05:00|2219.4|2217.4|2216.4|2214.4|2219.4|2217.4|2214.8|2212.8|322
1654704600000|2022-06-08 16:10:00|2216.5|2214.5|2216.9|2214.9|2217.4|2215.4|2215.9|2213.9|209
1654704900000|2022-06-08 16:15:00|2217|2215|2217.1|2215.1|2217.3|2215.3|2216.1|2214.1|261
1654705200000|2022-06-08 16:20:00|2217|2215|2214.4|2212.4|2217.3|2215.3|2213.7|2211.7|227
1654705500000|2022-06-08 16:25:00|2214.5|2212.5|2215.7|2213.7|2216|2214|2213.9|2211.9|198
1654705800000|2022-06-08 16:30:00|2215.8|2213.8|2214.7|2212.7|2215.9|2213.9|2214.2|2212.2|283
1654706100000|2022-06-08 16:35:00|2214.6|2212.6|2213.8|2211.8|2215.8|2213.8|2213.7|2211.7|255
1654706400000|2022-06-08 16:40:00|2213.7|2211.7|2211.3|2209.3|2214.5|2212.5|2210.7|2208.7|349
1654706700000|2022-06-08 16:45:00|2211.4|2209.4|2212.5|2210.5|2213.3|2211.3|2210.8|2208.8|307
1654707000000|2022-06-08 16:50:00|2212.3|2210.3|2213.6|2211.6|2213.7|2211.7|2210.2|2208|374
1654707300000|2022-06-08 16:55:00|2213.7|2211.7|2213.4|2211.4|2214.3|2212.3|2212|2210|332
1654707600000|2022-06-08 17:00:00|2213.5|2211.5|2211.9|2209.9|2214.4|2212.4|2210.7|2208.7|402
1654707900000|2022-06-08 17:05:00|2211.8|2209.8|2211.6|2209.6|2212.9|2210.9|2210.7|2208.7|284
1654708200000|2022-06-08 17:10:00|2211.7|2209.7|2208|2206|2211.8|2209.8|2207.8|2205.8|372
1654708500000|2022-06-08 17:15:00|2207.9|2205.9|2208.8|2206.8|2209.3|2207.3|2207.3|2205.3|368
1654708800000|2022-06-08 17:20:00|2208.4|2206.4|2209.7|2207.7|2209.9|2207.9|2208.1|2206.1|330
1654709100000|2022-06-08 17:25:00|2209.5|2207.5|2208.8|2205.8|2209.9|2207.9|2208.2|2205.5|317
1654709400000|2022-06-08 17:30:00|2208.3|2206.3|2206.4|2204.4|2208.9|2206.9|2206.1|2204.1|319
1654709700000|2022-06-08 17:35:00|2206.3|2204.3|2204.1|2202.1|2206.8|2204.8|2203.2|2200.6|353
1654710000000|2022-06-08 17:40:00|2204|2202|2206.8|2204.8|2208|2206|2203.6|2201.1|396
1654710300000|2022-06-08 17:45:00|2206.9|2204.9|2208.6|2206.6|2209.6|2207.6|2206.8|2204.8|344
1654710600000|2022-06-08 17:50:00|2208.7|2206.7|2208.6|2206.6|2209.1|2207.1|2207|2204.9|327
1654710900000|2022-06-08 17:55:00|2208.7|2206.7|2208.6|2206.6|2209.9|2207.9|2208|2206|272
1654711200000|2022-06-08 18:00:00|2208.4|2206.4|2207|2205|2208.8|2206.8|2206.1|2204.1|301
1654711500000|2022-06-08 18:05:00|2206.8|2204.8|2208.4|2206.4|2209|2206.7|2206.7|2204.7|323
1654711800000|2022-06-08 18:10:00|2208.5|2206.5|2210.1|2208.1|2210.7|2208.7|2208|2206|264
1654712100000|2022-06-08 18:15:00|2210.2|2208.2|2209.1|2207.1|2211.1|2209.1|2208.9|2206.5|255
1654712400000|2022-06-08 18:20:00|2209|2207|2207.6|2205.6|2209.9|2207.7|2207.5|2205.5|240
1654712700000|2022-06-08 18:25:00|2207.7|2205.7|2207.8|2205.8|2208.3|2206.3|2206.6|2204.6|313
1654713000000|2022-06-08 18:30:00|2207.7|2205.7|2207|2205|2208.7|2206.7|2206.1|2204.1|280
1654713300000|2022-06-08 18:35:00|2207.1|2205.1|2205.6|2203.6|2207.2|2205.2|2205.1|2203.1|269
1654713600000|2022-06-08 18:40:00|2205.5|2203.5|2206.1|2204.1|2206.6|2204.6|2205.3|2203.2|256
1654713900000|2022-06-08 18:45:00|2206.2|2204.2|2207|2205|2207.6|2205.6|2205.8|2203.8|233
1654714200000|2022-06-08 18:50:00|2206.8|2204.8|2205.7|2203.7|2206.8|2204.8|2205.5|2203.3|239
1654714500000|2022-06-08 18:55:00|2205.3|2203.3|2207.2|2205.2|2207.7|2205.4|2205|2203|266
1654714800000|2022-06-08 19:00:00|2207.1|2205.1|2207.4|2205.4|2208|2205.6|2205.9|2203.5|291
1654715100000|2022-06-08 19:05:00|2207.5|2204.5|2205.7|2203.7|2207.5|2205.2|2205.6|2203.1|271
1654715400000|2022-06-08 19:10:00|2205.8|2203.8|2206.3|2204.3|2207.1|2204.5|2205.5|2203|247
1654715700000|2022-06-08 19:15:00|2206.2|2204.2|2208.3|2206.3|2208.9|2206.4|2206.1|2203.5|277
1654716000000|2022-06-08 19:20:00|2208.2|2206.2|2207.6|2205.6|2209.1|2206.7|2207.6|2205|187
1654716300000|2022-06-08 19:25:00|2207.7|2205.7|2207.7|2205.7|2208.7|2206.4|2207.6|2205.3|168
1654716600000|2022-06-08 19:30:00|2207.9|2205.9|2208.2|2206.2|2208.8|2206.4|2206.6|2204.2|260
1654716900000|2022-06-08 19:35:00|2208.1|2206.1|2207|2205|2208.5|2206.1|2206.8|2204.2|209
1654717200000|2022-06-08 19:40:00|2206.9|2204.9|2206.4|2204.4|2207.5|2205.1|2205.6|2203.2|226
1654717500000|2022-06-08 19:45:00|2206.5|2204.5|2205.5|2203.5|2206.8|2204.5|2205.5|2202.9|198
1654717800000|2022-06-08 19:50:00|2205.6|2203.6|2205.8|2203.8|2207|2204.8|2205.5|2203.4|255
1654718100000|2022-06-08 19:55:00|2205.7|2203.7|2206.6|2204.6|2207.1|2204.6|2205.6|2203.2|286
1654718400000|2022-06-08 20:00:00|2206.5|2204.5|2207.2|2205.2|2208|2205.6|2206.2|2203.9|206
1654718700000|2022-06-08 20:05:00|2207.4|2205.4|2207.7|2205.7|2208.2|2205.9|2207|2204.6|105
1654719000000|2022-06-08 20:10:00|2207.6|2205.6|2206.6|2204.6|2208.2|2205.7|2206.4|2203.9|91
1654719300000|2022-06-08 20:15:00|2206.9|2204.9|2206.8|2203.8|2207.3|2205.1|2205.7|2203.2|131
1654719600000|2022-06-08 20:20:00|2206.9|2203.9|2205.8|2203.8|2206.9|2204.6|2205.6|2202.9|130
1654719900000|2022-06-08 20:25:00|2205.7|2203.7|2205.3|2203.3|2206.3|2203.8|2205.1|2202.6|116
1654720200000|2022-06-08 20:30:00|2205.2|2203.2|2204.7|2201.7|2205.4|2203.3|2203.7|2200.8|146
1654720500000|2022-06-08 20:35:00|2204.6|2201.6|2204.3|2202.3|2205.3|2202.9|2204|2201.6|144
1654720800000|2022-06-08 20:40:00|2204.4|2202.4|2204.4|2202.4|2205.5|2203|2204.1|2201.5|131
1654721100000|2022-06-08 20:45:00|2204.9|2201.9|2206.3|2203.3|2206.3|2203.3|2204.2|2201.7|117
1654721400000|2022-06-08 20:50:00|2206.2|2203.2|2206.1|2203.1|2206.6|2204.2|2205.4|2202.9|122
1654721700000|2022-06-08 20:55:00|2206|2203|2206.4|2203.4|2207.4|2204.4|2205.3|2202.3|164
1654725600000|2022-06-08 22:00:00|2210.7|2201.7|2208.1|2201|2210.7|2203.9|2205.8|2200.5|185
1654725900000|2022-06-08 22:05:00|2206|2203|2206|2203|2209.2|2203.1|2205.6|2200.2|80
1654726200000|2022-06-08 22:10:00|2205.8|2202.8|2205.5|2202.5|2208|2203|2204.9|2200.5|124
1654726500000|2022-06-08 22:15:00|2205.4|2202.4|2207|2204|2207.5|2204.8|2204.5|2201.9|217
1654726800000|2022-06-08 22:20:00|2206.9|2203.9|2206.8|2203.8|2207.1|2204.9|2206.4|2203.4|124
1654727100000|2022-06-08 22:25:00|2206.7|2203.7|2207|2204|2207.4|2205.2|2205.9|2203.3|155
1654727400000|2022-06-08 22:30:00|2207.1|2204.1|2208|2205|2208.2|2205.5|2205.6|2203.3|172
1654727700000|2022-06-08 22:35:00|2207.9|2204.9|2207.1|2204.1|2208.1|2205.6|2206.9|2203.9|135
1654728000000|2022-06-08 22:40:00|2207.2|2204.2|2207.5|2204.5|2207.7|2205|2206.5|2203.9|131
1654728300000|2022-06-08 22:45:00|2207.3|2204.3|2206.3|2204.3|2207.9|2205.3|2206.3|2203.5|122
1654728600000|2022-06-08 22:50:00|2206.2|2204.2|2207.3|2204.3|2207.5|2204.8|2205.9|2203.3|125
1654728900000|2022-06-08 22:55:00|2207.5|2204.5|2207.6|2204.6|2208.4|2205.9|2206.9|2204.4|90
1654729200000|2022-06-08 23:00:00|2207.5|2204.5|2207.7|2205.7|2208.8|2206|2207.4|2204.5|133
1654729500000|2022-06-08 23:05:00|2207.8|2205.8|2208.3|2205.3|2208.7|2206.1|2207.7|2204.7|80
1654729800000|2022-06-08 23:10:00|2208.2|2205.2|2207.4|2205.4|2208.6|2206|2207.3|2204.6|98
1654730100000|2022-06-08 23:15:00|2207.3|2205.3|2207.3|2204.3|2208.5|2205.5|2207.2|2204.2|93
1654730400000|2022-06-08 23:20:00|2207.2|2204.2|2207.9|2204.9|2208.6|2205.7|2207.2|2204.2|123
1654730700000|2022-06-08 23:25:00|2207.8|2204.8|2208.3|2205.3|2208.4|2205.6|2206.9|2204.5|101
1654731000000|2022-06-08 23:30:00|2208.2|2205.2|2207.4|2205.4|2208.6|2205.8|2207.2|2204.6|121
1654731300000|2022-06-08 23:35:00|2207.3|2205.3|2207.8|2204.8|2208.4|2205.9|2207.1|2204.4|98
1654731600000|2022-06-08 23:40:00|2208|2205|2207.7|2204.7|2208.1|2205.5|2207.2|2204.4|110
1654731900000|2022-06-08 23:45:00|2207.8|2204.8|2207.5|2204.5|2208.1|2205.6|2207|2204.3|131
1654732200000|2022-06-08 23:50:00|2207.8|2204.8|2207.3|2204.3|2208|2205.5|2206.8|2204.3|94
1654732500000|2022-06-08 23:55:00|2207.4|2204.4|2206.8|2203.8|2208|2205.1|2206.7|2203.7|119
1654732800000|2022-06-09 00:00:00|2206.9|2203.9|2205.5|2203.5|2207.5|2204.6|2204.9|2202.7|232
1654733100000|2022-06-09 00:05:00|2205.6|2203.6|2207.8|2204.8|2208|2205.1|2205.3|2202.4|204
1654733400000|2022-06-09 00:10:00|2207.9|2204.9|2208|2205|2209.4|2206.4|2207.4|2204.6|213
1654733700000|2022-06-09 00:15:00|2208.1|2205.1|2207.8|2204.8|2208.1|2205.4|2206.4|2203.7|204
1654734000000|2022-06-09 00:20:00|2207.9|2204.9|2208.4|2205.4|2208.8|2205.8|2207.1|2204.1|167
1654734300000|2022-06-09 00:25:00|2208.3|2205.3|2207.8|2204.8|2208.8|2205.8|2207.3|2204.3|174
1654734600000|2022-06-09 00:30:00|2207.9|2204.9|2207.3|2204.3|2207.9|2204.9|2206.3|2203.3|185
1654734900000|2022-06-09 00:35:00|2207.4|2204.4|2206.7|2203.7|2207.8|2204.8|2206.2|2203.2|213
1654735200000|2022-06-09 00:40:00|2206.8|2203.8|2205|2202|2207.2|2204.2|2205|2202|264
1654735500000|2022-06-09 00:45:00|2205.1|2202.1|2206.5|2203.5|2206.5|2203.5|2204.5|2201.5|220
1654735800000|2022-06-09 00:50:00|2206.6|2203.6|2205.3|2202.3|2207.3|2204.3|2205.1|2202.1|210
1654736100000|2022-06-09 00:55:00|2205.4|2202.4|2204.8|2201.8|2205.7|2203|2204.3|2201.3|293
1654736400000|2022-06-09 01:00:00|2205.1|2202.1|2206|2203|2206.4|2203.5|2204.2|2201.2|539
1654736700000|2022-06-09 01:05:00|2206.1|2203.1|2204.6|2201.6|2206.5|2203.8|2204.2|2201.4|336
1654737000000|2022-06-09 01:10:00|2204.5|2201.5|2205.3|2202.3|2206.8|2204|2204.5|2201.5|294
1654737300000|2022-06-09 01:15:00|2205.4|2202.4|2206.3|2203.3|2206.8|2204|2204.5|2201.5|357
1654737600000|2022-06-09 01:20:00|2206.2|2203.2|2208.1|2205.1|2208.1|2205.1|2205.9|2202.9|278
1654737900000|2022-06-09 01:25:00|2208.4|2205.4|2206.1|2203.1|2208.7|2205.8|2205.5|2202.5|303
1654738200000|2022-06-09 01:30:00|2206.2|2203.2|2208.4|2205.4|2208.7|2205.7|2205.7|2202.7|362
1654738500000|2022-06-09 01:35:00|2208.5|2205.5|2205.5|2202.5|2209.3|2206.7|2205.4|2202.4|303
1654738800000|2022-06-09 01:40:00|2205.3|2202.3|2206.5|2203.5|2208|2205.5|2205.2|2202.2|300
1654739100000|2022-06-09 01:45:00|2206.4|2203.4|2204.4|2201.4|2206.5|2203.5|2203.9|2200.9|374
1654739400000|2022-06-09 01:50:00|2204.5|2201.5|2204.4|2201.4|2205|2202.6|2203.1|2200.3|405
1654739700000|2022-06-09 01:55:00|2204.5|2201.5|2202.4|2200.4|2205.1|2202.5|2201.7|2199|337
1654740000000|2022-06-09 02:00:00|2202.9|2199.9|2202.8|2200.8|2204|2201.7|2202|2199.5|349
1654740300000|2022-06-09 02:05:00|2203.3|2201.3|2202.1|2200.1|2203.8|2201.5|2201.7|2199.1|353
1654740600000|2022-06-09 02:10:00|2201.9|2199.9|2204.2|2201.2|2204.5|2201.9|2201.7|2199.1|337
1654740900000|2022-06-09 02:15:00|2204.1|2201.1|2203|2201|2204.5|2202.3|2202.6|2199.9|255
1654741200000|2022-06-09 02:20:00|2202.9|2200.9|2203|2200|2203.2|2201|2201.5|2199.5|212
1654741500000|2022-06-09 02:25:00|2202.9|2199.9|2203.1|2200.1|2203.7|2201.1|2201.9|2199.2|232
1654741800000|2022-06-09 02:30:00|2203.2|2200.2|2204.7|2202.7|2205.1|2202.7|2203|2200|308
1654742100000|2022-06-09 02:35:00|2204.8|2202.8|2205.4|2202.4|2206|2203.3|2204.7|2202|196
1654742400000|2022-06-09 02:40:00|2205.5|2202.5|2204.8|2202.8|2206.9|2204.5|2204.5|2201.8|211
1654742700000|2022-06-09 02:45:00|2205|2203|2208|2205|2208.1|2205.6|2204.9|2202.4|257
1654743000000|2022-06-09 02:50:00|2208.1|2205.1|2207.6|2205.6|2208.2|2205.7|2206.6|2204.2|183
1654743300000|2022-06-09 02:55:00|2207.5|2205.5|2207.9|2204.9|2208.2|2205.7|2206.3|2203.7|180
1654743600000|2022-06-09 03:00:00|2207.8|2204.8|2209.6|2207.6|2211.1|2208.6|2206.9|2204.6|286
1654743900000|2022-06-09 03:05:00|2209.5|2207.5|2208.9|2205.9|2210.3|2207.7|2208.8|2205.8|208
1654744200000|2022-06-09 03:10:00|2208.8|2205.8|2207.6|2204.6|2208.8|2205.8|2207.1|2204.2|220
1654744500000|2022-06-09 03:15:00|2207.5|2204.5|2207.6|2204.6|2208.4|2205.4|2206.3|2203.5|239
1654744800000|2022-06-09 03:20:00|2207.5|2204.5|2207.6|2204.6|2208.1|2205.4|2206.8|2203.9|180
1654745100000|2022-06-09 03:25:00|2207.8|2204.8|2208.9|2205.9|2209.6|2206.8|2207.3|2204.4|323
1654745400000|2022-06-09 03:30:00|2209.1|2206.1|2208.8|2206.8|2209.6|2207|2207.7|2205|214
1654745700000|2022-06-09 03:35:00|2208.9|2206.9|2210.3|2208.3|2211.1|2208.6|2208.9|2206.4|204
1654746000000|2022-06-09 03:40:00|2210.2|2208.2|2211|2209|2211.5|2209|2209.4|2206.8|222
1654746300000|2022-06-09 03:45:00|2210.7|2208.7|2213.5|2211.5|2214.5|2211.7|2210.7|2208.5|323
1654746600000|2022-06-09 03:50:00|2213.6|2211.6|2212.1|2210.1|2214.8|2212.1|2212.1|2209.5|288
1654746900000|2022-06-09 03:55:00|2212.2|2210.2|2212.6|2210.6|2213.7|2211.1|2212.1|2209.7|242
1654747200000|2022-06-09 04:00:00|2212.5|2210.5|2212.6|2210.6|2213.6|2211|2212.4|2209.8|158
1654747500000|2022-06-09 04:05:00|2212.9|2210.9|2213|2210|2213.6|2211|2211.6|2209|217
1654747800000|2022-06-09 04:10:00|2212.9|2209.9|2212.4|2210.4|2213.7|2211.1|2211.4|2209.1|182
1654748100000|2022-06-09 04:15:00|2212.2|2210.2|2212.9|2209.9|2213.2|2210.7|2211.9|2209.5|156
1654748400000|2022-06-09 04:20:00|2213|2210|2213.3|2210.3|2213.8|2211.5|2212.4|2210|161
1654748700000|2022-06-09 04:25:00|2213.4|2210.4|2211.6|2208.6|2213.5|2211.1|2211|2208.3|160
1654749000000|2022-06-09 04:30:00|2211.8|2208.8|2212.8|2209.8|2213.3|2210.5|2211.2|2208.6|145
1654749300000|2022-06-09 04:35:00|2212.9|2209.9|2212.5|2209.5|2213.2|2210.7|2212|2209.4|129
1654749600000|2022-06-09 04:40:00|2212.4|2209.4|2212.1|2210.1|2213.3|2210.7|2211.4|2208.8|147
1654749900000|2022-06-09 04:45:00|2212.2|2210.2|2212.5|2210.5|2213.3|2210.8|2212|2209.7|159
1654750200000|2022-06-09 04:50:00|2212.4|2210.4|2213.2|2210.2|2213.6|2211.2|2212.3|2210.1|142
1654750500000|2022-06-09 04:55:00|2213.1|2210.1|2211.9|2209.9|2213.1|2210.6|2211.8|2209.5|127
1654750800000|2022-06-09 05:00:00|2212|2210|2212.5|2210.5|2213.7|2211.7|2211.5|2209.2|207
1654751100000|2022-06-09 05:05:00|2212.6|2210.6|2213.9|2211.9|2215.6|2213|2212.6|2210.6|193
1654751400000|2022-06-09 05:10:00|2214.5|2212.5|2213|2211|2216.1|2213.5|2212.5|2210.5|210
1654751700000|2022-06-09 05:15:00|2212.9|2210.9|2212.7|2210.7|2214.1|2211.6|2211.6|2209.1|197
1654752000000|2022-06-09 05:20:00|2212.6|2210.6|2211.6|2209.6|2213.7|2211.7|2211.2|2208.8|196
1654752300000|2022-06-09 05:25:00|2211.7|2209.7|2211|2209|2212.2|2210|2210.8|2208.4|184
1654752600000|2022-06-09 05:30:00|2211.1|2209.1|2213.1|2210.1|2214.1|2211.9|2210.7|2208.2|403
1654752900000|2022-06-09 05:35:00|2212.4|2210.4|2213.1|2210.1|2216.3|2213.6|2212.4|2209.8|314
1654753200000|2022-06-09 05:40:00|2213.2|2210.2|2212|2210|2214.3|2211.5|2210.9|2208.8|268
1654753500000|2022-06-09 05:45:00|2212.5|2209.5|2211.5|2208.5|2212.9|2210.6|2209.1|2206.7|382
1654753800000|2022-06-09 05:50:00|2211.4|2208.4|2209.2|2207.2|2211.7|2209.1|2208.3|2205.8|395
1654754100000|2022-06-09 05:55:00|2209.3|2207.3|2207.7|2205.7|2210.8|2208.3|2207.6|2205|469
1654754400000|2022-06-09 06:00:00|2207.6|2205.6|2207.9|2204.9|2210.1|2207.5|2206.2|2203.7|467
1654754700000|2022-06-09 06:05:00|2207.8|2204.8|2207.3|2205.3|2208|2205.4|2205.7|2203.3|421
1654755000000|2022-06-09 06:10:00|2207.9|2204.9|2205.2|2203.2|2207.9|2205.3|2204.8|2202.3|377
1654755300000|2022-06-09 06:15:00|2205.1|2203.1|2206.3|2204.3|2206.9|2204.7|2204.4|2201.8|327
1654755600000|2022-06-09 06:20:00|2206.4|2204.4|2206.2|2204.2|2207.3|2204.9|2205.6|2203.4|320
1654755900000|2022-06-09 06:25:00|2206.1|2204.1|2203.2|2201.2|2206.7|2204.2|2203|2200.4|380
1654756200000|2022-06-09 06:30:00|2203.4|2200.4|2201.3|2199.3|2203.6|2201.3|2200.3|2197.9|400
1654756500000|2022-06-09 06:35:00|2201.2|2199.2|2199.9|2197.9|2201.2|2199.2|2199.1|2196.6|387
1654756800000|2022-06-09 06:40:00|2199.8|2197.8|2200.5|2198.5|2201.4|2198.8|2198.3|2195.8|424
1654757100000|2022-06-09 06:45:00|2200.4|2198.4|2199.7|2197.7|2201.5|2199|2199.1|2196.7|434
1654757400000|2022-06-09 06:50:00|2199.6|2197.6|2202.2|2200.2|2203.2|2200.7|2199.1|2196.5|384
1654757700000|2022-06-09 06:55:00|2202.1|2200.1|2202.4|2200.4|2204.5|2202.1|2202|2199.5|376
1654758000000|2022-06-09 07:00:00|2202.5|2200.5|2201|2199|2203.2|2200.9|2199.4|2197.1|525
1654758300000|2022-06-09 07:05:00|2200.8|2198.8|2203.7|2201.7|2204.4|2201.7|2199.7|2197.5|452
1654758600000|2022-06-09 07:10:00|2203.9|2201.9|2200.4|2198.4|2205.6|2203.4|2200.4|2198|505
1654758900000|2022-06-09 07:15:00|2200.3|2198.3|2200.5|2198.5|2202.1|2199.6|2198.5|2195.9|486
1654759200000|2022-06-09 07:20:00|2200.6|2198.6|2204.2|2202.2|2204.7|2202.7|2200.4|2198|507
1654759500000|2022-06-09 07:25:00|2204.3|2202.3|2201|2199|2204.8|2202.8|2200.7|2198.7|459
1654759800000|2022-06-09 07:30:00|2201.1|2199.1|2201.7|2199.7|2202.2|2199.9|2198.6|2196.5|672
1654760100000|2022-06-09 07:35:00|2201.6|2199.6|2201|2199|2202.4|2200.1|2198.9|2195.9|423
1654760400000|2022-06-09 07:40:00|2200.9|2198.9|2197.1|2195.1|2202.6|2200.1|2195.8|2192.9|560
1654760700000|2022-06-09 07:45:00|2197|2195|2196.2|2194.2|2198.9|2196.5|2196|2193.8|648
1654761000000|2022-06-09 07:50:00|2196.6|2194.6|2197.1|2195.1|2197.6|2195.3|2195.5|2193.4|596
1654761300000|2022-06-09 07:55:00|2197.2|2195.2|2198.3|2196.3|2200.6|2197.9|2195.9|2193.4|572
1654761600000|2022-06-09 08:00:00|2198.6|2196.6|2197.3|2195.3|2199.1|2196.8|2195.7|2193.7|471
1654761900000|2022-06-09 08:05:00|2197.1|2195.1|2197.4|2195.4|2199|2197|2196|2194|438
1654762200000|2022-06-09 08:10:00|2197.5|2195.5|2196.9|2194.9|2198.1|2196.1|2196.1|2193.9|350
1654762500000|2022-06-09 08:15:00|2197|2195|2195.7|2193.7|2197.9|2195.9|2195.4|2193.4|374
1654762800000|2022-06-09 08:20:00|2195.8|2193.8|2194.6|2192.6|2196.7|2194.3|2194.4|2192.2|384
1654763100000|2022-06-09 08:25:00|2194.5|2192.5|2194.4|2192.4|2195.2|2193.2|2193.2|2191.2|532
1654763400000|2022-06-09 08:30:00|2194.5|2192.5|2199.4|2197.4|2199.6|2197.6|2193.6|2191.6|397
1654763700000|2022-06-09 08:35:00|2199.5|2197.5|2200.9|2198.9|2201.6|2199.5|2199.1|2196.7|324
1654764000000|2022-06-09 08:40:00|2201.2|2199.2|2200.1|2198.1|2202.3|2199.6|2198.6|2196.6|367
1654764300000|2022-06-09 08:45:00|2200.2|2198.2|2202.7|2200.7|2203.2|2200.9|2199.6|2197.6|346
1654764600000|2022-06-09 08:50:00|2202.8|2200.8|2203.3|2201.3|2204.7|2202.5|2202.8|2200.8|371
1654764900000|2022-06-09 08:55:00|2203.5|2201.5|2202.2|2200.2|2204.7|2202.1|2200.4|2198.3|358
1654765200000|2022-06-09 09:00:00|2202.1|2200.1|2199.6|2197.6|2202.5|2200.1|2199.2|2197|288
1654765500000|2022-06-09 09:05:00|2199.5|2197.5|2200.7|2198.7|2201.7|2199.7|2199.1|2196.9|252
1654765800000|2022-06-09 09:10:00|2200.8|2198.8|2199.6|2197.6|2201.4|2199.4|2199.2|2197.2|269
1654766100000|2022-06-09 09:15:00|2199.5|2197.5|2197.9|2195.9|2200.6|2198.6|2197.8|2195.8|325
1654766400000|2022-06-09 09:20:00|2197.8|2195.8|2198.9|2196.9|2199.6|2197.1|2196.5|2194.5|315
1654766700000|2022-06-09 09:25:00|2199|2197|2198.9|2196.9|2199.6|2197.6|2198.3|2195.8|333
1654767000000|2022-06-09 09:30:00|2198.8|2196.8|2201.5|2199.5|2202.1|2199.6|2198.2|2196.2|327
1654767300000|2022-06-09 09:35:00|2201.6|2199.6|2200.3|2197.3|2202.5|2200.5|2199.6|2197.2|304
1654767600000|2022-06-09 09:40:00|2200.2|2197.2|2199.4|2197.4|2200.5|2198.4|2199.1|2196.7|210
1654767900000|2022-06-09 09:45:00|2199.5|2197.5|2199.5|2197.5|2200.5|2198.5|2199.1|2196.8|259
1654768200000|2022-06-09 09:50:00|2199.6|2197.6|2197.6|2195.6|2200.1|2197.8|2197.4|2195.1|272
1654768500000|2022-06-09 09:55:00|2197.3|2195.3|2198.5|2196.5|2198.9|2196.7|2196.6|2194.6|291
1654768800000|2022-06-09 10:00:00|2198.4|2196.4|2198.4|2196.4|2199.2|2196.8|2197.8|2195.4|245
1654769100000|2022-06-09 10:05:00|2198.2|2196.2|2201.2|2199.2|2201.9|2199.5|2198.1|2195.8|250
1654769400000|2022-06-09 10:10:00|2201.1|2199.1|2203|2200|2203.7|2201.3|2201|2198.7|336
1654769700000|2022-06-09 10:15:00|2202.4|2200.4|2201.3|2199.3|2203.1|2200.8|2201.3|2199.3|279
1654770000000|2022-06-09 10:20:00|2201.4|2199.4|2203.4|2201.4|2204.4|2202.4|2200.5|2198.1|297
1654770300000|2022-06-09 10:25:00|2203.6|2201.6|2202.4|2200.4|2205.2|2202.6|2202.1|2199.8|330
1654770600000|2022-06-09 10:30:00|2202.5|2200.5|2201.7|2198.7|2203.8|2201.1|2200.2|2198|395
1654770900000|2022-06-09 10:35:00|2201.6|2198.6|2199.2|2196.2|2202.1|2200|2198.2|2196.1|339
1654771200000|2022-06-09 10:40:00|2199.1|2196.1|2198.5|2196.5|2199.3|2196.7|2197.4|2195|330
1654771500000|2022-06-09 10:45:00|2198.4|2196.4|2198.6|2196.6|2199.7|2197.1|2197.9|2195.3|332
1654771800000|2022-06-09 10:50:00|2198.8|2196.8|2198.5|2196.5|2199.5|2196.9|2196.5|2194.5|373
1654772100000|2022-06-09 10:55:00|2198.6|2196.6|2198.3|2196.3|2200.1|2197.5|2197.8|2195.4|282
1654772400000|2022-06-09 11:00:00|2199|2196|2195.5|2193.5|2199|2196.8|2194|2191.9|484
1654772700000|2022-06-09 11:05:00|2195.6|2193.6|2195.7|2193.7|2197.3|2194.8|2194.5|2192.3|368
1654773000000|2022-06-09 11:10:00|2195.6|2193.6|2194.3|2192.3|2197|2194.5|2194.3|2191.8|407
1654773300000|2022-06-09 11:15:00|2194.6|2192.6|2192.9|2190.9|2195.2|2192.8|2192.1|2189.6|349
1654773600000|2022-06-09 11:20:00|2192.7|2190.7|2195.4|2193.4|2198.1|2195.6|2191.9|2189.4|492
1654773900000|2022-06-09 11:25:00|2195.3|2193.3|2195.3|2193.3|2196.6|2194.1|2194.1|2191.8|521
1654774200000|2022-06-09 11:30:00|2195.2|2193.2|2196.1|2194.1|2198.3|2196.2|2194.1|2191.4|496
1654774500000|2022-06-09 11:35:00|2196.3|2194.3|2198.1|2196.1|2199.5|2197.4|2195.6|2193.2|427
1654774800000|2022-06-09 11:40:00|2198.2|2196.2|2199|2196|2199.9|2197|2196.9|2194.5|429
1654775100000|2022-06-09 11:45:00|2199.1|2196.1|2191.1|2188.1|2199.6|2196.6|2189.6|2186.9|1014
1654775400000|2022-06-09 11:50:00|2190.9|2187.9|2194.4|2191.4|2196|2193|2190.7|2187.8|799
1654775700000|2022-06-09 11:55:00|2194.5|2191.5|2193.6|2190.6|2195.3|2192.8|2192.2|2189.2|750
1654776000000|2022-06-09 12:00:00|2193.9|2190.9|2194.2|2191.2|2194.6|2192.3|2192|2189.2|743
1654776300000|2022-06-09 12:05:00|2193.7|2191.7|2196.1|2193.1|2196.3|2193.7|2192.8|2190.2|743
1654776600000|2022-06-09 12:10:00|2195.9|2192.9|2194.3|2191.3|2196.8|2194.3|2193|2190.6|752
1654776900000|2022-06-09 12:15:00|2194.4|2191.4|2195.1|2192.1|2195.1|2192.7|2192.2|2189.5|914
1654777200000|2022-06-09 12:20:00|2194.9|2191.9|2195.8|2193.8|2195.9|2193.9|2192.8|2190.4|866
1654777500000|2022-06-09 12:25:00|2195.4|2193.4|2198.5|2195.5|2199.6|2197.1|2194.4|2191.5|819
1654777800000|2022-06-09 12:30:00|2198.4|2195.4|2203.5|2200.5|2206.1|2203.5|2196.6|2193.6|886
1654778100000|2022-06-09 12:35:00|2203.2|2200.2|2203.9|2200.9|2205|2202.5|2202.4|2199.9|808
1654778400000|2022-06-09 12:40:00|2203.8|2200.8|2198.4|2196.4|2204|2201.7|2198.4|2195.9|825
1654778700000|2022-06-09 12:45:00|2198.5|2196.5|2194|2191|2200.5|2197.8|2193.5|2190.9|746
1654779000000|2022-06-09 12:50:00|2193.6|2191.6|2194|2191|2197.6|2194.8|2193|2190.6|785
1654779300000|2022-06-09 12:55:00|2194.1|2191.1|2195.9|2192.9|2195.9|2193.4|2192.5|2190.3|766
1654779600000|2022-06-09 13:00:00|2195.6|2193.6|2198.9|2195.9|2203.4|2200.8|2195.1|2192.9|869
1654779900000|2022-06-09 13:05:00|2199.2|2196.2|2197.9|2194.9|2201.2|2199.1|2196.1|2193.4|691
1654780200000|2022-06-09 13:10:00|2197.5|2195.5|2193|2191|2198.1|2195.7|2192.5|2190.5|830
1654780500000|2022-06-09 13:15:00|2193.1|2191.1|2200.4|2198.4|2200.9|2198.6|2192.2|2190.2|720
1654780800000|2022-06-09 13:20:00|2200.2|2198.2|2198.4|2196.4|2202.5|2200|2198.2|2195.8|631
1654781100000|2022-06-09 13:25:00|2198.3|2196.3|2199.6|2197.6|2201|2198.8|2197.2|2194.7|618
1654781400000|2022-06-09 13:30:00|2200|2197|2198.7|2196.7|2200.3|2197.7|2194.8|2192.2|932
1654781700000|2022-06-09 13:35:00|2198.5|2196.5|2190.5|2188.5|2199.4|2196.8|2190.3|2187.8|965
1654782000000|2022-06-09 13:40:00|2190.4|2188.4|2180|2178|2191.3|2188.9|2178|2175.4|1204
1654782300000|2022-06-09 13:45:00|2180.1|2178.1|2187.2|2184.2|2189|2186.9|2178.3|2175.7|1084
1654782600000|2022-06-09 13:50:00|2187.1|2184.1|2189.2|2187.2|2193.4|2191.2|2186.4|2183.7|892
1654782900000|2022-06-09 13:55:00|2189.3|2187.3|2187.1|2185.1|2190|2187.7|2186.7|2184|784
1654783200000|2022-06-09 14:00:00|2187|2185|2180.9|2178.9|2187.9|2185.6|2180.2|2177.7|870
1654783500000|2022-06-09 14:05:00|2181|2179|2178.8|2175.8|2184.4|2181.8|2177.2|2174.5|919
1654783800000|2022-06-09 14:10:00|2178.7|2175.7|2172.2|2170.2|2178.8|2176.2|2171.4|2168.8|1227
1654784100000|2022-06-09 14:15:00|2172.3|2170.3|2167.6|2165.6|2174|2171.7|2162.6|2160.2|1307
1654784400000|2022-06-09 14:20:00|2167.7|2165.7|2163.5|2160.5|2169.2|2166.8|2161.9|2159.2|991
1654784700000|2022-06-09 14:25:00|2163.7|2160.7|2164|2161|2166.5|2163.5|2158.8|2155.8|893
1654785000000|2022-06-09 14:30:00|2164.2|2161.2|2163.9|2160.9|2164.7|2161.7|2158.3|2155.6|951
1654785300000|2022-06-09 14:35:00|2163.8|2160.8|2164.3|2162.3|2168.4|2166|2162.5|2159.8|923
1654785600000|2022-06-09 14:40:00|2164.2|2162.2|2161|2158|2165.2|2162.7|2158.4|2155.9|762
1654785900000|2022-06-09 14:45:00|2160.8|2157.8|2159.8|2156.8|2163.8|2161.4|2158.9|2156.3|710
1654786200000|2022-06-09 14:50:00|2159.9|2156.9|2158.4|2155.4|2161|2158.2|2156.4|2154.1|676
1654786500000|2022-06-09 14:55:00|2158.5|2155.5|2159.2|2157.2|2164.1|2161.6|2157.3|2154.7|844
1654786800000|2022-06-09 15:00:00|2159.8|2156.8|2162.4|2159.4|2165.1|2162.1|2157|2154.5|941
1654787100000|2022-06-09 15:05:00|2162.3|2159.3|2161.6|2159.6|2164.8|2162.2|2161.1|2158.6|709
1654787400000|2022-06-09 15:10:00|2161.4|2159.4|2163.4|2160.4|2164.6|2162|2161.2|2159|681
1654787700000|2022-06-09 15:15:00|2163.3|2160.3|2161.6|2158.6|2163.5|2160.6|2159.2|2156.7|730
1654788000000|2022-06-09 15:20:00|2161.5|2158.5|2160.6|2157.6|2162.9|2160.3|2159.3|2156.7|663
1654788300000|2022-06-09 15:25:00|2160.7|2157.7|2161.5|2158.5|2161.8|2159|2159.2|2156.5|582
1654788600000|2022-06-09 15:30:00|2161.8|2158.8|2161.7|2159.7|2164.3|2161.9|2161.1|2158.5|562
1654788900000|2022-06-09 15:35:00|2161.8|2159.8|2164.4|2162.4|2166|2163.5|2161.7|2159.3|579
1654789200000|2022-06-09 15:40:00|2164.3|2162.3|2168.9|2165.9|2169.2|2166.8|2164.2|2162.2|528
1654789500000|2022-06-09 15:45:00|2168.8|2165.8|2168|2165|2170.1|2167.8|2167.3|2164.9|567
1654789800000|2022-06-09 15:50:00|2168.1|2165.1|2170.1|2168.1|2170.7|2168.2|2167.2|2164.5|472
1654790100000|2022-06-09 15:55:00|2170|2168|2172|2170|2173|2171|2169.4|2166.8|495
1654790400000|2022-06-09 16:00:00|2171.9|2169.9|2172.8|2170.8|2173.5|2171|2170.9|2168.8|529
1654790700000|2022-06-09 16:05:00|2172.9|2170.9|2171.2|2169.2|2173.3|2171.1|2171.1|2169|401
1654791000000|2022-06-09 16:10:00|2171.4|2169.4|2170.9|2168.9|2172.5|2170.3|2169.3|2167.2|428
1654791300000|2022-06-09 16:15:00|2170.8|2168.8|2171.9|2169.9|2172.4|2170.4|2169.3|2167|324
1654791600000|2022-06-09 16:20:00|2172|2170|2174.2|2172.2|2174.9|2172.6|2171.8|2169.8|412
1654791900000|2022-06-09 16:25:00|2174.1|2172.1|2173.9|2171.9|2175.9|2173.8|2173.3|2171|534
1654792200000|2022-06-09 16:30:00|2174|2172|2175.1|2173.1|2176.1|2173.6|2173.7|2171.6|341
1654792500000|2022-06-09 16:35:00|2175.2|2173.2|2175.6|2173.6|2176|2173.7|2174.3|2172.1|324
1654792800000|2022-06-09 16:40:00|2175.4|2173.4|2178.9|2176.9|2180|2177.4|2175.4|2173.1|570
1654793100000|2022-06-09 16:45:00|2178.8|2176.8|2178.5|2176.5|2180.2|2177.7|2177.9|2175.6|483
1654793400000|2022-06-09 16:50:00|2178.6|2176.6|2176.9|2174.9|2179.2|2177|2176.9|2174.6|365
1654793700000|2022-06-09 16:55:00|2177|2175|2179.7|2177.7|2180.7|2178.2|2176.6|2174.2|362
1654794000000|2022-06-09 17:00:00|2179.8|2177.8|2181.6|2179.6|2182.8|2180.2|2178.9|2176.6|494
1654794300000|2022-06-09 17:05:00|2181.7|2179.7|2181|2179|2183.2|2180.8|2180.7|2178.1|381
1654794600000|2022-06-09 17:10:00|2181.1|2179.1|2182.7|2179.7|2184.1|2181.2|2180.9|2178.9|339
1654794900000|2022-06-09 17:15:00|2182.6|2179.6|2182.2|2179.2|2183.4|2181.1|2181.1|2178.6|488
1654795200000|2022-06-09 17:20:00|2182.3|2179.3|2181.9|2179.9|2183.6|2181.5|2181.1|2178.9|566
1654795500000|2022-06-09 17:25:00|2182.6|2180.6|2181.8|2179.8|2183.5|2180.9|2179.8|2177.4|550
1654795800000|2022-06-09 17:30:00|2182|2180|2179.4|2176.4|2182.5|2180|2177.9|2175.5|526
1654796100000|2022-06-09 17:35:00|2179.1|2176.1|2176.6|2174.6|2179.5|2176.7|2176.3|2174.1|317
1654796400000|2022-06-09 17:40:00|2176.5|2174.5|2177.3|2175.3|2178|2175.9|2176.3|2173.8|310
1654796700000|2022-06-09 17:45:00|2177.1|2175.1|2179.8|2177.8|2180.5|2178.4|2176.5|2174.5|339
1654797000000|2022-06-09 17:50:00|2180.6|2177.6|2181.1|2178.1|2182.1|2179.9|2179.7|2177.2|396
1654797300000|2022-06-09 17:55:00|2181.2|2178.2|2179.5|2177.5|2181.2|2178.4|2179.1|2176.7|233
1654797600000|2022-06-09 18:00:00|2180.8|2177.8|2178.1|2176.1|2180.9|2178.7|2178|2175.5|364
1654797900000|2022-06-09 18:05:00|2178.2|2176.2|2178.1|2176.1|2180.4|2177.9|2177.7|2175.5|356
1654798200000|2022-06-09 18:10:00|2178.2|2176.2|2178.4|2176.4|2179.1|2176.8|2177|2174.9|290
1654798500000|2022-06-09 18:15:00|2178.5|2176.5|2178|2176|2179.8|2177.7|2177.5|2175.3|288
1654798800000|2022-06-09 18:20:00|2177.8|2175.8|2177.7|2175.7|2179|2176.8|2177.5|2175.2|298
1654799100000|2022-06-09 18:25:00|2177.6|2175.6|2178.9|2176.9|2179.4|2177.3|2177|2175|391
1654799400000|2022-06-09 18:30:00|2179|2177|2177.5|2175.5|2179|2177|2176.9|2174.5|336
1654799700000|2022-06-09 18:35:00|2177.6|2175.6|2175.8|2173.8|2178.3|2176.2|2175.8|2173.5|208
1654800000000|2022-06-09 18:40:00|2175.9|2173.9|2176.7|2174.7|2177.4|2174.8|2175.3|2172.9|254
1654800300000|2022-06-09 18:45:00|2176.8|2174.8|2177.6|2175.6|2178.6|2176.3|2176.4|2173.9|319
1654800600000|2022-06-09 18:50:00|2178.2|2175.2|2179|2177|2179.9|2177.6|2177.6|2175.1|389
1654800900000|2022-06-09 18:55:00|2179.1|2177.1|2178.1|2176.1|2180|2177.8|2177.9|2175.5|463
1654801200000|2022-06-09 19:00:00|2178.5|2176.5|2176.4|2174.4|2180.2|2177.7|2176.1|2173.7|383
1654801500000|2022-06-09 19:05:00|2176.5|2174.5|2174.4|2172.4|2177.7|2175.4|2174.4|2172.4|295
1654801800000|2022-06-09 19:10:00|2174.5|2172.5|2174.4|2172.4|2176.2|2173.9|2174.4|2172.1|253
1654802100000|2022-06-09 19:15:00|2174.3|2172.3|2174.5|2172.5|2176|2173.7|2173.7|2171.3|288
1654802400000|2022-06-09 19:20:00|2174.6|2172.6|2174.2|2172.2|2175.5|2173.2|2172.9|2170.1|389
1654802700000|2022-06-09 19:25:00|2174.1|2172.1|2173.2|2171.2|2174.8|2172.2|2172.8|2170.4|341
1654803000000|2022-06-09 19:30:00|2173.1|2171.1|2172.8|2170.8|2174.4|2171.6|2172.1|2169.5|307
1654803300000|2022-06-09 19:35:00|2172.7|2170.7|2171.1|2169.1|2173.5|2171.2|2170|2167.5|307
1654803600000|2022-06-09 19:40:00|2171|2169|2169.3|2167.3|2171.4|2169.1|2169|2166.5|283
1654803900000|2022-06-09 19:45:00|2169.4|2167.4|2168.4|2166.4|2170.2|2167.6|2167.9|2165.5|315
1654804200000|2022-06-09 19:50:00|2168.9|2165.9|2168|2166|2169.2|2167.1|2167.5|2165.5|282
1654804500000|2022-06-09 19:55:00|2169.1|2166.1|2166.9|2164.9|2169.2|2167.1|2166.9|2164.2|221
1654804800000|2022-06-09 20:00:00|2166.8|2164.8|2167.9|2164.9|2169|2166|2166.8|2164.6|216
1654805100000|2022-06-09 20:05:00|2167.8|2164.8|2167.4|2165.4|2168.2|2165.7|2167.2|2164.7|112
1654805400000|2022-06-09 20:10:00|2167.3|2165.3|2168.8|2166.8|2169.3|2166.8|2167.3|2165.2|106
1654805700000|2022-06-09 20:15:00|2168.7|2166.7|2168.8|2166.8|2169.4|2167.1|2168.5|2165.8|94
1654806000000|2022-06-09 20:20:00|2169.3|2166.3|2169.6|2167.6|2170.6|2167.7|2168.8|2166.1|127
1654806300000|2022-06-09 20:25:00|2169.5|2167.5|2170.4|2167.4|2170.6|2168.1|2169.3|2167.1|106
1654806600000|2022-06-09 20:30:00|2170.5|2167.5|2169.9|2166.9|2171.2|2168.2|2169.1|2166.9|142
1654806900000|2022-06-09 20:35:00|2169.8|2166.8|2169.7|2166.7|2170.4|2167.6|2169|2166.4|100
1654807200000|2022-06-09 20:40:00|2169.6|2166.6|2169.6|2166.6|2170.2|2167.6|2168.5|2166.2|104
1654807500000|2022-06-09 20:45:00|2169.5|2166.5|2169.2|2166.2|2169.9|2166.9|2168.9|2165.9|107
1654807800000|2022-06-09 20:50:00|2169.3|2166.3|2169.8|2166.8|2170.4|2167.4|2169|2166|126
1654808100000|2022-06-09 20:55:00|2169.7|2166.7|2171|2168|2172.5|2168.1|2169.5|2166.1|146
1654812000000|2022-06-09 22:00:00|2173.2|2170.2|2172.5|2169.5|2173.3|2170.3|2171.8|2168.8|179
1654812300000|2022-06-09 22:05:00|2172.4|2169.4|2172.6|2169.6|2173.4|2170.5|2171.9|2168.9|156
1654812600000|2022-06-09 22:10:00|2172.7|2169.7|2171.6|2169.6|2172.8|2170|2171.3|2168.9|79
1654812900000|2022-06-09 22:15:00|2171.5|2169.5|2171.3|2168.3|2171.7|2169.5|2170.7|2168.1|113
1654813200000|2022-06-09 22:20:00|2171.4|2168.4|2170.1|2167.1|2171.6|2168.6|2169.5|2166.6|91
1654813500000|2022-06-09 22:25:00|2170|2167|2170|2167|2170.5|2167.7|2169|2166.1|99
1654813800000|2022-06-09 22:30:00|2170.1|2167.1|2169.5|2166.5|2170.4|2167.4|2168.9|2166.2|109
1654814100000|2022-06-09 22:35:00|2169.6|2166.6|2169.2|2166.2|2169.6|2167.1|2168.5|2165.6|60
1654814400000|2022-06-09 22:40:00|2169.1|2166.1|2168.2|2166.2|2169.3|2166.7|2168|2165.6|70
1654814700000|2022-06-09 22:45:00|2168.1|2166.1|2168.1|2165.1|2169.4|2166.4|2167.7|2165|122
1654815000000|2022-06-09 22:50:00|2168.2|2165.2|2167.7|2164.7|2168.3|2165.9|2167.3|2164.4|72
1654815300000|2022-06-09 22:55:00|2167.5|2164.5|2166.6|2164.6|2167.9|2165.3|2166.5|2163.9|80
1654815600000|2022-06-09 23:00:00|2166.8|2164.8|2167.4|2164.4|2167.6|2165|2166|2163.6|98
1654815900000|2022-06-09 23:05:00|2167.5|2164.5|2165.9|2163.9|2167.5|2164.5|2165.6|2163|111
1654816200000|2022-06-09 23:10:00|2166|2164|2166.6|2163.6|2166.9|2164.2|2165.4|2162.8|120
1654816500000|2022-06-09 23:15:00|2166.7|2163.7|2167.2|2165.2|2167.7|2165.5|2166|2163.4|93
1654816800000|2022-06-09 23:20:00|2167.1|2165.1|2167.1|2165.1|2168|2165.4|2166.8|2164.3|113
1654817100000|2022-06-09 23:25:00|2167.2|2165.2|2167.2|2164.2|2168|2165.3|2166.6|2163.6|68
1654817400000|2022-06-09 23:30:00|2167.3|2164.3|2166.2|2164.2|2167.5|2165|2166.1|2163.2|120
1654817700000|2022-06-09 23:35:00|2166.6|2163.6|2166.8|2163.8|2167.2|2164.5|2166.1|2163.3|134
1654818000000|2022-06-09 23:40:00|2166.7|2163.7|2166.7|2164.7|2167.3|2164.9|2166.4|2163.6|111
1654818300000|2022-06-09 23:45:00|2166.6|2164.6|2167.9|2164.9|2167.9|2165.2|2166.6|2164|158
1654818600000|2022-06-09 23:50:00|2168|2165|2167.1|2164.1|2168.7|2166|2167|2164.1|140
1654818900000|2022-06-09 23:55:00|2166.6|2164.6|2166.3|2164.3|2167.6|2164.7|2166.2|2163.5|107
1654819200000|2022-06-10 00:00:00|2167.3|2164.4|2166.1|2163.1|2168.1|2165.1|2164.7|2162.1|239
1654819500000|2022-06-10 00:05:00|2166.2|2163.2|2167.4|2164.4|2167.7|2164.7|2165.4|2162.8|165
1654819800000|2022-06-10 00:10:00|2167.3|2164.3|2165.6|2163.6|2167.3|2164.5|2164.9|2162.2|243
1654820100000|2022-06-10 00:15:00|2166.2|2163.2|2166.9|2163.9|2167.1|2164.6|2165.9|2163.1|163
1654820400000|2022-06-10 00:20:00|2166.8|2163.8|2166.8|2163.8|2168.8|2166|2166.4|2163.7|185
1654820700000|2022-06-10 00:25:00|2166.4|2163.4|2166.4|2163.4|2167.7|2165.1|2165.5|2162.6|231
1654821000000|2022-06-10 00:30:00|2166.3|2163.3|2167.8|2164.8|2167.9|2165.1|2165.7|2162.7|225
1654821300000|2022-06-10 00:35:00|2167.9|2164.9|2169.2|2166.2|2169.3|2166.3|2167.1|2164.7|202
1654821600000|2022-06-10 00:40:00|2169.1|2166.1|2169.1|2166.1|2169.5|2166.8|2168.1|2165.2|229
1654821900000|2022-06-10 00:45:00|2168.9|2165.9|2169.6|2166.6|2170.5|2167.7|2168.2|2165.7|316
1654822200000|2022-06-10 00:50:00|2169.8|2166.8|2168.4|2165.4|2170.2|2167.6|2167.5|2164.8|304
1654822500000|2022-06-10 00:55:00|2168.3|2165.3|2170.6|2167.6|2170.9|2168.2|2168.1|2165.3|313
1654822800000|2022-06-10 01:00:00|2170.5|2167.5|2169.9|2166.9|2172.3|2169.6|2169.4|2166.4|635
1654823100000|2022-06-10 01:05:00|2170|2167|2168.1|2165.1|2170.1|2167.5|2167.7|2165|389
1654823400000|2022-06-10 01:10:00|2168.2|2165.2|2166.9|2164.9|2168.5|2165.8|2166.4|2163.7|387
1654823700000|2022-06-10 01:15:00|2166.7|2164.7|2164.3|2162.3|2167.4|2164.9|2164.2|2161.4|434
1654824000000|2022-06-10 01:20:00|2165.1|2162.1|2163.5|2160.5|2165.1|2162.7|2161.5|2159.1|490
1654824300000|2022-06-10 01:25:00|2163.2|2160.2|2163.4|2160.4|2163.9|2161.5|2162.7|2159.8|427
1654824600000|2022-06-10 01:30:00|2163|2160|2164.5|2161.5|2165.5|2163|2162|2159.4|539
1654824900000|2022-06-10 01:35:00|2164.4|2161.4|2165|2163|2165.8|2163.7|2163.3|2160.7|424
1654825200000|2022-06-10 01:40:00|2165.5|2162.5|2163.3|2161.3|2166.1|2163.1|2163.2|2160.4|562
1654825500000|2022-06-10 01:45:00|2163.4|2161.4|2163.4|2160.4|2164.7|2161.9|2162.2|2159.7|373
1654825800000|2022-06-10 01:50:00|2163.5|2160.5|2163.3|2160.3|2164.2|2161.9|2162.7|2160|351
1654826100000|2022-06-10 01:55:00|2163.4|2160.4|2163.6|2160.6|2164.7|2162.3|2162.6|2159.9|348
1654826400000|2022-06-10 02:00:00|2163.5|2160.5|2166.6|2163.6|2166.8|2164.1|2162.2|2159.4|435
1654826700000|2022-06-10 02:05:00|2166.5|2163.5|2165.6|2162.6|2167|2164.5|2165|2162|277
1654827000000|2022-06-10 02:10:00|2165.7|2162.7|2165.7|2162.7|2166.7|2164.1|2164.8|2162.2|289
1654827300000|2022-06-10 02:15:00|2165.5|2162.5|2165.6|2162.6|2166.7|2163.7|2165|2162.1|212
1654827600000|2022-06-10 02:20:00|2165.5|2162.5|2166.1|2164.1|2167|2164.1|2165.4|2162.4|201
1654827900000|2022-06-10 02:25:00|2166.2|2164.2|2168.1|2165.1|2168.2|2165.7|2166.1|2163.8|230
1654828200000|2022-06-10 02:30:00|2167.9|2164.9|2167.1|2164.1|2168.1|2165.6|2165.9|2162.9|263
1654828500000|2022-06-10 02:35:00|2166.8|2163.8|2165|2162|2166.9|2164.5|2164|2161.4|310
1654828800000|2022-06-10 02:40:00|2164.6|2162.6|2165.2|2162.2|2165.6|2163.1|2164|2161.5|247
1654829100000|2022-06-10 02:45:00|2165.1|2162.1|2164.9|2162.9|2165.6|2163.2|2164.3|2161.7|248
1654829400000|2022-06-10 02:50:00|2165|2163|2166|2163|2166.4|2164|2164.4|2161.7|288
1654829700000|2022-06-10 02:55:00|2166.1|2163.1|2167.1|2164.1|2167.4|2165.3|2165.4|2163.1|251
1654830000000|2022-06-10 03:00:00|2167.2|2164.2|2166.9|2164.9|2168.3|2165.7|2166.5|2163.9|175
1654830300000|2022-06-10 03:05:00|2166.7|2164.7|2166.4|2164.4|2167.5|2164.9|2165.9|2163.2|196
1654830600000|2022-06-10 03:10:00|2166.5|2164.5|2166.3|2164.3|2167|2164.6|2165.8|2163|252
1654830900000|2022-06-10 03:15:00|2166.5|2164.5|2166.5|2163.5|2166.9|2164.6|2165.1|2162.1|272
1654831200000|2022-06-10 03:20:00|2166.4|2163.4|2166.7|2163.7|2167.9|2165.3|2166.2|2163.2|299
1654831500000|2022-06-10 03:25:00|2166.8|2163.8|2167.6|2164.6|2167.8|2165.1|2166.3|2163.3|231
1654831800000|2022-06-10 03:30:00|2167.7|2164.7|2167.6|2164.6|2168.2|2165.8|2166.8|2163.8|179
1654832100000|2022-06-10 03:35:00|2167.5|2164.5|2168.2|2165.2|2168.9|2166.3|2166.8|2164.5|182
1654832400000|2022-06-10 03:40:00|2168.3|2165.3|2167.4|2164.4|2168.6|2166.1|2166.5|2163.7|169
1654832700000|2022-06-10 03:45:00|2167.3|2164.3|2167.4|2164.4|2167.8|2165.3|2166.8|2163.8|176
1654833000000|2022-06-10 03:50:00|2167.5|2164.5|2166.9|2163.9|2167.5|2165.3|2166|2163.7|161
1654833300000|2022-06-10 03:55:00|2166.8|2164.8|2166.6|2164.6|2167.6|2165.1|2166.3|2163.7|248
1654833600000|2022-06-10 04:00:00|2166.7|2164.7|2166.1|2163.1|2167.4|2164.8|2164.9|2162.5|206
1654833900000|2022-06-10 04:05:00|2166.3|2163.3|2167.9|2164.9|2168.6|2165.6|2165.5|2162.8|206
1654834200000|2022-06-10 04:10:00|2168.1|2165.1|2169.1|2167.1|2169.4|2167.1|2167.7|2164.8|194
1654834500000|2022-06-10 04:15:00|2169|2167|2168.1|2165.1|2169.5|2167.2|2167.3|2164.5|175
1654834800000|2022-06-10 04:20:00|2168|2165|2168.3|2165.3|2168.3|2165.8|2167.3|2164.6|119
1654835100000|2022-06-10 04:25:00|2167.8|2165.8|2166.8|2164.8|2168.5|2166|2166.7|2164.2|165
1654835400000|2022-06-10 04:30:00|2166.7|2163.7|2165|2163|2167|2164.5|2164.6|2162.2|197
1654835700000|2022-06-10 04:35:00|2165.1|2163.1|2164.1|2162.1|2165.9|2163.5|2163.7|2160.9|244
1654836000000|2022-06-10 04:40:00|2164|2162|2165.5|2162.5|2165.6|2163.1|2163.9|2161.4|167
1654836300000|2022-06-10 04:45:00|2165.4|2162.4|2165.4|2163.4|2166.9|2164|2165|2162.2|190
1654836600000|2022-06-10 04:50:00|2165.3|2163.3|2165.5|2163.5|2166.4|2163.9|2164.9|2162.2|201
1654836900000|2022-06-10 04:55:00|2165.6|2163.6|2164.5|2161.5|2166.5|2163.6|2163.8|2161.3|181
1654837200000|2022-06-10 05:00:00|2163.9|2160.9|2166.9|2163.9|2167.2|2164.9|2163.8|2160.9|418
1654837500000|2022-06-10 05:05:00|2166.8|2163.8|2167|2164|2168.6|2165.9|2166|2163|315
1654837800000|2022-06-10 05:10:00|2167.1|2164.1|2167.9|2164.9|2168.4|2165.8|2166.5|2163.9|275
1654838100000|2022-06-10 05:15:00|2167.4|2165.4|2170.3|2167.3|2171.3|2168.6|2167.4|2165|254
1654838400000|2022-06-10 05:20:00|2170.4|2167.4|2171|2168|2172|2169|2169.2|2166.8|285
1654838700000|2022-06-10 05:25:00|2171.1|2168.1|2169.2|2166.2|2171.2|2168.6|2167.8|2165.2|310
1654839000000|2022-06-10 05:30:00|2169.3|2166.3|2170.7|2167.7|2171.9|2168.9|2167.9|2165.4|530
1654839300000|2022-06-10 05:35:00|2170.6|2167.6|2169.6|2166.6|2171|2168.3|2167.8|2165.4|386
1654839600000|2022-06-10 05:40:00|2169|2167|2171.1|2168.1|2171.3|2168.7|2168.8|2166.1|350
1654839900000|2022-06-10 05:45:00|2171.2|2168.2|2172.1|2169.1|2172.1|2169.1|2168.6|2165.8|401
1654840200000|2022-06-10 05:50:00|2172|2169|2170.3|2167.3|2172.9|2169.9|2169.7|2167.1|451
1654840500000|2022-06-10 05:55:00|2170.2|2167.2|2170.2|2167.2|2171.1|2168.4|2169.6|2166.7|346
1654840800000|2022-06-10 06:00:00|2170.1|2167.1|2172.6|2170.6|2173.2|2170.6|2169.7|2167.1|419
1654841100000|2022-06-10 06:05:00|2172.5|2170.5|2170.8|2168.8|2172.7|2170.6|2170.4|2168.2|321
1654841400000|2022-06-10 06:10:00|2170.9|2168.9|2170.6|2167.6|2171.8|2169.4|2168.9|2166.5|416
1654841700000|2022-06-10 06:15:00|2170.1|2168.1|2167.8|2165.8|2171.1|2168.4|2167.7|2165.3|280
1654842000000|2022-06-10 06:20:00|2167.7|2165.7|2167.9|2165.9|2168.7|2166.3|2166.5|2164.2|417
1654842300000|2022-06-10 06:25:00|2168.6|2165.6|2168.6|2166.6|2169.5|2166.9|2166.7|2164.1|345
1654842600000|2022-06-10 06:30:00|2168.7|2166.7|2169.5|2166.5|2169.6|2167|2167.5|2165|310
1654842900000|2022-06-10 06:35:00|2169.4|2166.4|2170.2|2167.2|2170.5|2168.2|2168|2165.5|251
1654843200000|2022-06-10 06:40:00|2170.3|2167.3|2171.7|2169.7|2173|2170.5|2169.5|2167.2|330
1654843500000|2022-06-10 06:45:00|2171.8|2169.8|2169.3|2167.3|2172.2|2170|2169.3|2167.1|257
1654843800000|2022-06-10 06:50:00|2169.4|2167.4|2169.5|2167.5|2171|2168.4|2168.9|2166.4|282
1654844100000|2022-06-10 06:55:00|2169.6|2167.6|2171|2169|2171.4|2169.4|2169|2166.7|305
1654844400000|2022-06-10 07:00:00|2171.1|2169.1|2173|2171|2175|2172.6|2169.5|2167.2|427
1654844700000|2022-06-10 07:05:00|2172.9|2170.9|2171.2|2169.2|2174.4|2171.7|2171.2|2169.2|463
1654845000000|2022-06-10 07:10:00|2171.1|2169.1|2171.4|2169.4|2172.1|2170|2170.4|2168|315
1654845300000|2022-06-10 07:15:00|2171.5|2169.5|2165.9|2163.9|2172|2170|2165.2|2162.7|567
1654845600000|2022-06-10 07:20:00|2165.8|2163.8|2169.9|2167.9|2170.6|2168.6|2165.5|2163.4|614
1654845900000|2022-06-10 07:25:00|2169.8|2167.8|2172.8|2170.8|2173.3|2171.2|2169.5|2167.1|544
1654846200000|2022-06-10 07:30:00|2172.9|2170.9|2173.4|2170.4|2175|2172.6|2169.3|2166.9|510
1654846500000|2022-06-10 07:35:00|2173.5|2170.5|2173.9|2171.9|2175|2172.6|2172.9|2169.9|393
1654846800000|2022-06-10 07:40:00|2173.8|2171.8|2173.8|2170.8|2176.5|2174.5|2173.1|2170.5|304
1654847100000|2022-06-10 07:45:00|2173.7|2170.7|2167.5|2165.5|2174.4|2171.7|2167.3|2164.7|571
1654847400000|2022-06-10 07:50:00|2167.7|2165.7|2167.6|2164.6|2169|2166.2|2165.9|2163.2|558
1654847700000|2022-06-10 07:55:00|2167.7|2164.7|2169.2|2167.2|2169.7|2167.3|2166.3|2163.6|545
1654848000000|2022-06-10 08:00:00|2169.1|2167.1|2171.4|2169.4|2173.5|2170.9|2167.4|2165.2|584
1654848300000|2022-06-10 08:05:00|2171.5|2169.5|2174|2172|2175|2172.3|2171.4|2168.8|366
1654848600000|2022-06-10 08:10:00|2174.5|2171.5|2170.4|2167.4|2174.9|2172.5|2169.5|2166.8|367
1654848900000|2022-06-10 08:15:00|2170.6|2167.6|2169.6|2167.6|2172.9|2170.8|2169.5|2167.3|316
1654849200000|2022-06-10 08:20:00|2169.5|2167.5|2167.2|2165.2|2170.6|2167.9|2167.1|2164.7|341
1654849500000|2022-06-10 08:25:00|2167.1|2165.1|2166.7|2164.7|2168.3|2166.3|2166.1|2163.6|446
1654849800000|2022-06-10 08:30:00|2166.5|2164.5|2165.6|2163.6|2168.7|2166.7|2165.5|2163.5|386
1654850100000|2022-06-10 08:35:00|2165.7|2163.7|2165.9|2163.9|2166.4|2164.4|2163.6|2161.6|424
1654850400000|2022-06-10 08:40:00|2165.8|2163.8|2166.4|2164.4|2167.5|2164.8|2165|2162.5|370
1654850700000|2022-06-10 08:45:00|2166.5|2164.5|2166.1|2164.1|2167.7|2165.3|2165.8|2163.4|358
1654851000000|2022-06-10 08:50:00|2165.9|2163.9|2164.3|2161.3|2166.5|2164.5|2163.5|2161.2|412
1654851300000|2022-06-10 08:55:00|2164.2|2161.2|2163.2|2161.2|2166.8|2164.2|2163|2160.8|398
1654851600000|2022-06-10 09:00:00|2163.3|2161.3|2162.4|2160.4|2164.3|2161.8|2162.2|2159.7|455
1654851900000|2022-06-10 09:05:00|2162.6|2160.6|2160.2|2158.2|2162.9|2160.6|2159.6|2157.6|371
1654852200000|2022-06-10 09:10:00|2159.9|2157.9|2161.6|2158.6|2162.3|2159.7|2158.8|2156.8|390
1654852500000|2022-06-10 09:15:00|2161.1|2159.1|2160.4|2158.4|2161.8|2159.1|2159.1|2156.7|441
1654852800000|2022-06-10 09:20:00|2160.3|2158.3|2159.6|2156.6|2160.9|2158.5|2158.9|2156.4|328
1654853100000|2022-06-10 09:25:00|2159.2|2157.2|2159.7|2156.7|2160.1|2157.6|2158|2155.7|458
1654853400000|2022-06-10 09:30:00|2159.6|2156.6|2158.2|2156.2|2159.8|2157.4|2157.4|2154.9|526
1654853700000|2022-06-10 09:35:00|2158.3|2156.3|2158.8|2156.8|2160.2|2157.7|2155.9|2153.5|432
1654854000000|2022-06-10 09:40:00|2158.6|2156.6|2157.2|2155.2|2159.1|2157|2156.5|2153.6|495
1654854300000|2022-06-10 09:45:00|2157.7|2154.7|2156.9|2154.9|2157.9|2155.4|2156|2153.3|490
1654854600000|2022-06-10 09:50:00|2156.7|2154.7|2156.3|2154.3|2157.3|2154.9|2155.4|2152.8|470
1654854900000|2022-06-10 09:55:00|2156.5|2154.5|2157.3|2154.3|2157.8|2155.6|2155.3|2153.2|388
1654855200000|2022-06-10 10:00:00|2156.6|2154.6|2155|2153|2157.2|2154.8|2153.9|2151.8|511
1654855500000|2022-06-10 10:05:00|2155.1|2153.1|2155.8|2152.8|2155.8|2153.5|2153.5|2151|431
1654855800000|2022-06-10 10:10:00|2155.4|2153.4|2153.8|2151.8|2155.9|2153.5|2153.1|2151|418
1654856100000|2022-06-10 10:15:00|2153.9|2151.9|2152.8|2150.8|2154.7|2152.4|2151.6|2149.1|418
1654856400000|2022-06-10 10:20:00|2152.7|2150.7|2151.6|2148.6|2153.5|2151.5|2151.2|2148.3|295
1654856700000|2022-06-10 10:25:00|2151.5|2148.5|2152.4|2149.4|2152.9|2150.6|2150.5|2147.7|321
1654857000000|2022-06-10 10:30:00|2152.5|2149.5|2154|2152|2154.9|2152.1|2151.1|2148.7|358
1654857300000|2022-06-10 10:35:00|2153.8|2151.8|2155.6|2153.6|2156.9|2154.4|2153.8|2151.1|361
1654857600000|2022-06-10 10:40:00|2155.7|2153.7|2154.7|2152.7|2157.3|2154.4|2154.6|2152.1|315
1654857900000|2022-06-10 10:45:00|2154.6|2152.6|2154.8|2151.8|2156.3|2153.9|2154|2151.2|326
1654858200000|2022-06-10 10:50:00|2154.9|2151.9|2155.7|2152.7|2157.1|2154.3|2154.1|2151.5|280
1654858500000|2022-06-10 10:55:00|2155.6|2152.6|2155.5|2153.5|2156.3|2153.8|2154.5|2152|386
1654858800000|2022-06-10 11:00:00|2155.7|2153.7|2157.3|2155.3|2160.1|2157.7|2155.4|2152.6|438
1654859100000|2022-06-10 11:05:00|2157.2|2155.2|2156.8|2153.8|2158|2155.4|2154.7|2152.3|307
1654859400000|2022-06-10 11:10:00|2156.7|2153.7|2157.5|2154.5|2157.8|2155.2|2155.5|2152.9|310
1654859700000|2022-06-10 11:15:00|2157.4|2154.4|2151.5|2149.5|2158.5|2155.5|2151.4|2148.9|367
1654860000000|2022-06-10 11:20:00|2151.6|2149.6|2153.3|2151.3|2154|2151.6|2150.3|2148|351
1654860300000|2022-06-10 11:25:00|2153.4|2151.4|2153.3|2150.3|2154.2|2151.7|2151.6|2148.9|297
1654860600000|2022-06-10 11:30:00|2153.1|2150.1|2152.2|2150.2|2155.4|2152.4|2151.9|2149.4|322
1654860900000|2022-06-10 11:35:00|2152|2150|2146.7|2143.7|2153|2150.6|2145.3|2143.2|456
1654861200000|2022-06-10 11:40:00|2146.8|2143.8|2142.7|2139.7|2146.8|2143.9|2139.5|2136.9|795
1654861500000|2022-06-10 11:45:00|2143|2140|2142.6|2139.6|2144.4|2141.5|2141|2138|582
1654861800000|2022-06-10 11:50:00|2142.1|2139.1|2139.8|2136.8|2143.3|2140.8|2138.9|2135.9|696
1654862100000|2022-06-10 11:55:00|2139.9|2136.9|2139.2|2136.2|2139.9|2136.9|2135.7|2132.7|688
1654862400000|2022-06-10 12:00:00|2139.1|2136.1|2138|2135|2140.2|2137.2|2133.5|2130.5|853
1654862700000|2022-06-10 12:05:00|2137.5|2135.5|2135.3|2133.3|2138.8|2136.4|2134.4|2131.5|793
1654863000000|2022-06-10 12:10:00|2135.6|2133.6|2135.1|2133.1|2137.7|2135.3|2133.8|2131.2|740
1654863300000|2022-06-10 12:15:00|2134.9|2132.9|2137.1|2134.1|2137.4|2134.8|2134.1|2131.9|602
1654863600000|2022-06-10 12:20:00|2137.6|2135.1|2139.4|2136.4|2141.4|2138.6|2135.7|2133.4|857
1654863900000|2022-06-10 12:25:00|2138.7|2136.7|2145.1|2142.1|2147.1|2142.7|2137.5|2134.5|988
1654864200000|2022-06-10 12:30:00|2145.8|2142.8|2140.3|2137.3|2150.9|2145.5|2128.8|2125.8|1857
1654864500000|2022-06-10 12:35:00|2140.7|2137.7|2163.1|2160.1|2163.1|2160.1|2139|2136|1866
1654864800000|2022-06-10 12:40:00|2163|2160|2170.6|2167.6|2173.1|2170.1|2161.5|2158.6|1857
1654865100000|2022-06-10 12:45:00|2170.5|2167.5|2171.6|2168.6|2176.2|2173.4|2169.9|2166.9|1324
1654865400000|2022-06-10 12:50:00|2171.7|2168.7|2169.3|2166.3|2175|2172.9|2168.6|2165.6|1282
1654865700000|2022-06-10 12:55:00|2169.4|2166.4|2159.4|2157.4|2169.8|2166.8|2159.1|2156.6|1182
1654866000000|2022-06-10 13:00:00|2159.2|2157.2|2167.9|2164.9|2172|2169|2158.8|2156.5|1295
1654866300000|2022-06-10 13:05:00|2168|2165|2162.6|2159.6|2172|2169.4|2161.7|2159|1199
1654866600000|2022-06-10 13:10:00|2162.7|2159.7|2158.6|2155.6|2164.2|2161.7|2156.8|2154.3|1235
1654866900000|2022-06-10 13:15:00|2158.8|2155.8|2150.9|2148.9|2160|2157.5|2148.3|2145.3|1296
1654867200000|2022-06-10 13:20:00|2151|2149|2148.6|2145.6|2152.8|2149.9|2146.6|2143.8|1123
1654867500000|2022-06-10 13:25:00|2148.3|2145.3|2147.4|2144.4|2149.5|2147.1|2144.3|2141.6|987
1654867800000|2022-06-10 13:30:00|2147.1|2144.1|2141.1|2138.1|2148.9|2145.9|2137.6|2135|1325
1654868100000|2022-06-10 13:35:00|2141|2138|2134.9|2131.9|2147.7|2145.2|2134.8|2131.9|1255
1654868400000|2022-06-10 13:40:00|2135.1|2132.1|2144.1|2141.1|2144.7|2142.2|2131.6|2129|1337
1654868700000|2022-06-10 13:45:00|2144|2141|2142.9|2139.9|2146.5|2144.1|2140.9|2138.1|1119
1654869000000|2022-06-10 13:50:00|2142.8|2139.8|2144.6|2142.6|2145.5|2142.9|2141|2138.4|1251
1654869300000|2022-06-10 13:55:00|2144.5|2142.5|2152.6|2149.6|2152.8|2149.8|2144.2|2141.8|922
1654869600000|2022-06-10 14:00:00|2152.7|2149.7|2144.4|2141.4|2152.7|2149.7|2143|2140.6|1105
1654869900000|2022-06-10 14:05:00|2144.3|2141.3|2151.3|2149.3|2152.1|2149.9|2142.4|2139.9|1007
1654870200000|2022-06-10 14:10:00|2151|2149|2153.2|2151.2|2153.5|2151.5|2149.1|2146.9|811
1654870500000|2022-06-10 14:15:00|2153.1|2151.1|2159.1|2157.1|2159.8|2157.8|2152.9|2150.5|1034
1654870800000|2022-06-10 14:20:00|2159.3|2157.3|2158.8|2156.8|2160.9|2158.5|2155.7|2153.4|905
1654871100000|2022-06-10 14:25:00|2158.6|2156.6|2165.2|2163.2|2166.8|2164.3|2158.2|2155.7|1214
1654871400000|2022-06-10 14:30:00|2165|2163|2175.8|2172.8|2177.8|2174.9|2164.1|2161.7|1525
1654871700000|2022-06-10 14:35:00|2175.7|2172.7|2176.8|2173.8|2181|2178.5|2173.1|2170.1|1116
1654872000000|2022-06-10 14:40:00|2176.7|2173.7|2176.4|2173.4|2180.5|2177.5|2174.7|2171.7|916
1654872300000|2022-06-10 14:45:00|2176.5|2173.5|2181.7|2178.7|2182.2|2179.2|2176.3|2173.3|1011
1654872600000|2022-06-10 14:50:00|2181.6|2178.6|2185.5|2182.5|2187|2184.9|2180.5|2177.8|1218
1654872900000|2022-06-10 14:55:00|2185.2|2183.2|2182.2|2179.2|2187.7|2184.9|2181.3|2178.9|1180
1654873200000|2022-06-10 15:00:00|2182.1|2179.1|2184.6|2181.6|2186.4|2183.4|2181.1|2178.1|1042
1654873500000|2022-06-10 15:05:00|2184.7|2181.7|2186|2183|2186.7|2183.7|2181.1|2178.1|972
1654873800000|2022-06-10 15:10:00|2186.1|2183.1|2185.7|2182.7|2187.1|2184.6|2182.9|2179.9|980
1654874100000|2022-06-10 15:15:00|2185.8|2182.8|2187.2|2184.2|2188|2185.2|2185.6|2182.6|765
1654874400000|2022-06-10 15:20:00|2187.3|2184.3|2186.9|2184.9|2190.2|2187.3|2186.7|2184.1|876
1654874700000|2022-06-10 15:25:00|2187|2185|2186.6|2183.6|2188|2186|2183.9|2180.9|775
1654875000000|2022-06-10 15:30:00|2186.8|2183.8|2187.9|2185.9|2191|2188.2|2186.6|2183.7|903
1654875300000|2022-06-10 15:35:00|2187.8|2185.8|2183.4|2181.4|2188.3|2186.1|2180.8|2178.2|792
1654875600000|2022-06-10 15:40:00|2183.6|2181.6|2188.1|2186.1|2188.8|2186.2|2182.3|2180.1|784
1654875900000|2022-06-10 15:45:00|2188.9|2185.9|2188.9|2185.9|2189.8|2187.1|2187.5|2184.8|778
1654876200000|2022-06-10 15:50:00|2188.8|2185.8|2189.2|2187.2|2190.1|2187.5|2186.9|2184.4|655
1654876500000|2022-06-10 15:55:00|2189|2187|2190.4|2188.4|2192.4|2189.8|2188.8|2186.4|719
1654876800000|2022-06-10 16:00:00|2190.6|2188.6|2194.1|2191.1|2195.2|2192.5|2188.3|2185.4|905
1654877100000|2022-06-10 16:05:00|2194|2191|2194|2192|2195.6|2193.1|2192.5|2190|827
1654877400000|2022-06-10 16:10:00|2193.9|2191.9|2193.2|2190.2|2195.4|2193.1|2192.5|2190.1|650
1654877700000|2022-06-10 16:15:00|2193.3|2190.3|2192.4|2189.4|2193.7|2191|2190.5|2187.6|701
1654878000000|2022-06-10 16:20:00|2192.5|2189.5|2194.3|2192.3|2195|2192.7|2192|2189.5|755
1654878300000|2022-06-10 16:25:00|2194.2|2192.2|2197.4|2194.4|2198|2195.6|2193.8|2191.3|620
1654878600000|2022-06-10 16:30:00|2196.9|2194.9|2199.7|2196.7|2201.1|2198.5|2196.9|2194.5|813
1654878900000|2022-06-10 16:35:00|2199.6|2196.6|2195.7|2192.7|2199.7|2196.8|2194.6|2192.2|739
1654879200000|2022-06-10 16:40:00|2195.8|2192.8|2196.5|2194.5|2199.2|2196.6|2195.1|2192.6|635
1654879500000|2022-06-10 16:45:00|2196.6|2194.6|2195.9|2192.9|2200.3|2197.9|2195.3|2192.9|617
1654879800000|2022-06-10 16:50:00|2195.8|2192.8|2192.1|2189.1|2196.4|2193.4|2191.2|2188.2|714
1654880100000|2022-06-10 16:55:00|2192|2189|2193.8|2190.8|2194.1|2191.5|2189.4|2186.7|666
1654880400000|2022-06-10 17:00:00|2194|2191|2192.5|2189.5|2195.7|2192.7|2192.3|2189.3|629
1654880700000|2022-06-10 17:05:00|2192|2190|2190.2|2187.2|2192.5|2190|2189.5|2186.9|576
1654881000000|2022-06-10 17:10:00|2190.5|2187.5|2188.5|2185.5|2190.9|2188.5|2187.5|2184.5|464
1654881300000|2022-06-10 17:15:00|2188.8|2185.8|2191|2188|2191.4|2188.8|2187.5|2184.5|585
1654881600000|2022-06-10 17:20:00|2190.9|2187.9|2192.6|2189.6|2193.6|2190.6|2189.3|2186.6|614
1654881900000|2022-06-10 17:25:00|2192.4|2189.4|2194.3|2191.3|2195.4|2192.4|2192.1|2189.1|671
1654882200000|2022-06-10 17:30:00|2193.6|2191.6|2193.7|2191.7|2195.9|2192.9|2192.1|2189.6|555
1654882500000|2022-06-10 17:35:00|2193.8|2191.8|2195.2|2192.2|2195.7|2193.1|2193.2|2190.5|471
1654882800000|2022-06-10 17:40:00|2195.5|2192.5|2195.5|2192.5|2196.6|2194|2193.5|2190.9|611
1654883100000|2022-06-10 17:45:00|2195.2|2192.2|2195.7|2192.7|2197|2194|2194.3|2192|591
1654883400000|2022-06-10 17:50:00|2195.8|2192.8|2191.9|2188.9|2196|2193.2|2191.4|2188.8|495
1654883700000|2022-06-10 17:55:00|2191.8|2188.8|2191.9|2188.9|2193.5|2190.5|2191.3|2188.4|414
1654884000000|2022-06-10 18:00:00|2191.8|2188.8|2191.9|2188.9|2192.4|2190|2190.3|2187.3|396
1654884300000|2022-06-10 18:05:00|2192|2189|2194.3|2191.3|2195.4|2192.4|2191.4|2188.7|450
1654884600000|2022-06-10 18:10:00|2194.6|2191.6|2195.3|2192.3|2196.2|2193.7|2193.2|2190.2|439
1654884900000|2022-06-10 18:15:00|2195.4|2192.4|2196.5|2193.5|2197.1|2194.6|2193.6|2190.7|484
1654885200000|2022-06-10 18:20:00|2196.6|2193.6|2195.2|2192.2|2197.1|2194.5|2194.4|2192|456
1654885500000|2022-06-10 18:25:00|2195.1|2192.1|2195.5|2192.5|2196.9|2194.2|2194.2|2191.8|459
1654885800000|2022-06-10 18:30:00|2195.6|2192.6|2196|2193|2197.3|2194.8|2194.7|2192.3|400
1654886100000|2022-06-10 18:35:00|2195.5|2193.5|2195.4|2192.4|2197.1|2194.3|2194.6|2192.2|427
1654886400000|2022-06-10 18:40:00|2195.5|2192.5|2195.1|2193.1|2196|2193.2|2193.9|2191.2|416
1654886700000|2022-06-10 18:45:00|2194.9|2192.9|2196.2|2193.2|2197.5|2195|2194.5|2192|360
1654887000000|2022-06-10 18:50:00|2196.3|2193.3|2194.5|2191.5|2196.3|2193.3|2193.4|2190.6|474
1654887300000|2022-06-10 18:55:00|2194.6|2191.6|2195.3|2192.3|2196.7|2193.7|2193.4|2190.8|484
1654887600000|2022-06-10 19:00:00|2195.5|2192.5|2195.6|2192.6|2197.2|2194.2|2194.2|2191.8|520
1654887900000|2022-06-10 19:05:00|2195.5|2192.5|2195|2192|2196.9|2194.4|2193.6|2191.1|375
1654888200000|2022-06-10 19:10:00|2194.9|2191.9|2192.1|2189.1|2196.1|2193.5|2191.8|2188.8|474
1654888500000|2022-06-10 19:15:00|2191.9|2188.9|2190.9|2187.9|2193.2|2190.2|2190.1|2187.1|450
1654888800000|2022-06-10 19:20:00|2190.8|2187.8|2190.8|2187.8|2191.7|2188.7|2189.7|2186.7|347
1654889100000|2022-06-10 19:25:00|2190.9|2187.9|2191.2|2188.2|2193|2190.5|2190.5|2187.7|488
1654889400000|2022-06-10 19:30:00|2191.4|2188.4|2189.6|2186.6|2191.9|2188.9|2188.6|2185.6|577
1654889700000|2022-06-10 19:35:00|2189.2|2186.2|2189.7|2186.7|2191.7|2188.7|2188.7|2185.8|556
1654890000000|2022-06-10 19:40:00|2189.9|2186.9|2187.7|2184.7|2190.4|2187.4|2187.2|2184.2|476
1654890300000|2022-06-10 19:45:00|2187.6|2184.6|2189.5|2186.5|2190.5|2187.5|2187.5|2184.5|485
1654890600000|2022-06-10 19:50:00|2189.3|2186.3|2189.6|2186.6|2190.6|2187.6|2188.8|2185.8|512
1654890900000|2022-06-10 19:55:00|2190.2|2187.2|2189.6|2186.6|2190.7|2187.7|2188.5|2185.5|419
1654891200000|2022-06-10 20:00:00|2189|2186|2189.5|2186.5|2190.4|2187.4|2188.1|2185.1|394
1654891500000|2022-06-10 20:05:00|2189.2|2186.2|2189.6|2186.6|2190.4|2187.4|2189|2186|189
1654891800000|2022-06-10 20:10:00|2189.7|2186.7|2189.1|2186.1|2190.3|2187.6|2188.5|2185.5|196
1654892100000|2022-06-10 20:15:00|2189|2186|2190.1|2187.1|2190.3|2187.3|2188.4|2185.8|143
1654892400000|2022-06-10 20:20:00|2189.7|2186.7|2190.4|2187.4|2190.7|2187.7|2189.4|2186.4|123
1654892700000|2022-06-10 20:25:00|2190.5|2187.5|2191|2188|2191.3|2188.3|2190.2|2187.2|143
1654893000000|2022-06-10 20:30:00|2191.2|2188.2|2191.7|2188.7|2192|2189|2190.3|2187.3|135
1654893300000|2022-06-10 20:35:00|2191.8|2188.8|2191.3|2188.3|2192.7|2189.7|2191.1|2188.1|91
1654893600000|2022-06-10 20:40:00|2191.2|2188.2|2190.3|2187.3|2192.3|2189.3|2190.3|2187.3|75
1654893900000|2022-06-10 20:45:00|2190.8|2187.8|2189.8|2186.8|2192.2|2189.2|2189.7|2186.7|141
1654894200000|2022-06-10 20:50:00|2190|2187|2196|2187|2198.3|2189.8|2189.1|2183.3|208
1654894500000|2022-06-10 20:55:00|2192.2|2189.2|2191.4|2188.4|2200.1|2191.1|2189|2183.1|295
1655071200000|2022-06-12 22:00:00|2193.9|2190.9|2199.3|2196.3|2208.6|2200.5|2193.9|2189.9|842
1655071500000|2022-06-12 22:05:00|2199.6|2196.6|2197.8|2194.8|2201.9|2198.7|2197.4|2194.4|452
1655071800000|2022-06-12 22:10:00|2198.1|2195.1|2203.5|2197.2|2203.5|2198.9|2197.8|2194.8|434
1655072100000|2022-06-12 22:15:00|2201.2|2198.2|2199|2196|2203.7|2199.3|2198.2|2194|395
1655072400000|2022-06-12 22:20:00|2198.9|2195.9|2199.4|2196.4|2201.1|2196.6|2198.4|2193.2|203
1655072700000|2022-06-12 22:25:00|2199.3|2196.3|2200.5|2197.5|2202.6|2199|2199.2|2193.2|191
1655073000000|2022-06-12 22:30:00|2200.1|2197.1|2198.1|2195.1|2200.2|2197.2|2197.6|2194.6|177
1655073300000|2022-06-12 22:35:00|2198.2|2195.2|2197.9|2194.9|2198.5|2195.5|2196.5|2193.5|175
1655073600000|2022-06-12 22:40:00|2197.7|2194.7|2196.3|2193.3|2198.2|2195.2|2196.1|2193.1|219
1655073900000|2022-06-12 22:45:00|2196.4|2193.4|2194.9|2192.9|2196.8|2194.3|2194.9|2192.1|208
1655074200000|2022-06-12 22:50:00|2195.2|2192.2|2194.3|2191.3|2195.3|2193|2193.7|2191.2|188
1655074500000|2022-06-12 22:55:00|2194.4|2191.4|2194.9|2191.9|2195.2|2192.7|2193.4|2190.4|192
1655074800000|2022-06-12 23:00:00|2194.8|2191.8|2193.7|2190.7|2195.3|2192.8|2192.4|2190.2|257
1655075100000|2022-06-12 23:05:00|2193.6|2190.6|2192.8|2189.8|2194.4|2191.4|2191.8|2189|302
1655075400000|2022-06-12 23:10:00|2192.5|2189.5|2192.5|2189.5|2193.2|2190.4|2191.9|2189|243
1655075700000|2022-06-12 23:15:00|2192.6|2189.6|2192.8|2190.8|2194.2|2191.6|2192.3|2189.6|219
1655076000000|2022-06-12 23:20:00|2192.9|2190.9|2190.9|2188.9|2193.9|2191.2|2190.9|2188.2|220
1655076300000|2022-06-12 23:25:00|2191.1|2189.1|2191|2189|2192.4|2189.8|2190.1|2187.7|246
1655076600000|2022-06-12 23:30:00|2191.1|2189.1|2190.9|2187.9|2192.4|2189.8|2190.6|2187.8|201
1655076900000|2022-06-12 23:35:00|2191|2188|2190.5|2188.5|2191.3|2188.9|2190.2|2187.7|166
1655077200000|2022-06-12 23:40:00|2190.6|2188.6|2189.8|2187.8|2191.2|2188.7|2188.9|2186.4|218
1655077500000|2022-06-12 23:45:00|2190|2187|2189.5|2186.5|2191.1|2188.5|2188.7|2186|244
1655077800000|2022-06-12 23:50:00|2189.4|2186.4|2190.8|2187.8|2191.2|2188.2|2188.7|2186.3|238
1655078100000|2022-06-12 23:55:00|2190.7|2187.7|2192.3|2189.3|2192.5|2190.1|2189.9|2187.1|299
1655078400000|2022-06-13 00:00:00|2192.5|2189.5|2192|2189|2193.3|2190.8|2189.4|2186.9|519
1655078700000|2022-06-13 00:05:00|2192.2|2189.2|2187.5|2184.5|2192.2|2189.2|2186.1|2183.1|433
1655079000000|2022-06-13 00:10:00|2187.6|2184.6|2185.5|2182.5|2187.6|2184.6|2184.1|2181.6|317
1655079300000|2022-06-13 00:15:00|2185.3|2182.3|2184.3|2181.3|2185.9|2182.9|2183.1|2180.1|375
1655079600000|2022-06-13 00:20:00|2184.1|2181.1|2183.4|2180.4|2184.3|2181.3|2180.9|2178.3|451
1655079900000|2022-06-13 00:25:00|2183|2180|2181.4|2178.4|2185.2|2182.6|2180.7|2178.2|408
1655080200000|2022-06-13 00:30:00|2181.5|2178.5|2180.2|2177.2|2181.9|2179.1|2179.8|2176.8|366
1655080500000|2022-06-13 00:35:00|2180.3|2177.3|2178.8|2175.8|2180.5|2178.1|2178.1|2175.1|400
1655080800000|2022-06-13 00:40:00|2178.9|2175.9|2174.5|2171.5|2179|2176.6|2174.2|2171.2|463
1655081100000|2022-06-13 00:45:00|2174.4|2171.4|2174|2171|2176.8|2173.8|2173.1|2170.1|533
1655081400000|2022-06-13 00:50:00|2173.9|2170.9|2172.5|2169.5|2174.5|2171.5|2171.4|2168.4|416
1655081700000|2022-06-13 00:55:00|2172.2|2169.2|2172.6|2169.6|2173.8|2170.8|2171.7|2169.2|379
1655082000000|2022-06-13 01:00:00|2172.7|2169.7|2171.9|2168.9|2175.7|2173|2169.8|2166.8|1099
1655082300000|2022-06-13 01:05:00|2172.4|2169.4|2170.8|2167.8|2174.3|2172|2170.3|2167.3|705
1655082600000|2022-06-13 01:10:00|2170.7|2167.7|2169.5|2166.5|2171|2168.2|2165.8|2163.8|731
1655082900000|2022-06-13 01:15:00|2169.6|2166.6|2169.8|2166.8|2170.7|2168.4|2168|2165|625
1655083200000|2022-06-13 01:20:00|2169.9|2166.9|2169.8|2166.8|2171.1|2168.7|2169.3|2166.3|515
1655083500000|2022-06-13 01:25:00|2169.3|2167.3|2169.8|2166.8|2170.6|2168.1|2168.6|2165.6|485
1655083800000|2022-06-13 01:30:00|2170.1|2167.1|2170.6|2167.6|2172.2|2169.8|2169.9|2166.9|664
1655084100000|2022-06-13 01:35:00|2170.5|2167.5|2170.4|2167.4|2171.6|2168.6|2169.2|2166.2|782
1655084400000|2022-06-13 01:40:00|2170.5|2167.5|2167.5|2164.5|2170.8|2168.1|2167.2|2164.3|521
1655084700000|2022-06-13 01:45:00|2167.6|2164.6|2167.8|2164.8|2169.4|2166.8|2167.4|2164.4|561
1655085000000|2022-06-13 01:50:00|2167.7|2164.7|2166.4|2163.4|2168.1|2165.2|2165.4|2162.6|579
1655085300000|2022-06-13 01:55:00|2166.5|2163.5|2165.2|2163.2|2167.1|2164.6|2164.7|2162|567
1655085600000|2022-06-13 02:00:00|2165.4|2163.4|2165.7|2163.7|2166.6|2164.1|2164.6|2161.6|495
1655085900000|2022-06-13 02:05:00|2165.6|2163.6|2164.5|2162.5|2166.7|2164.1|2164.1|2161.5|386
1655086200000|2022-06-13 02:10:00|2164.6|2162.6|2164.3|2161.3|2165.3|2162.7|2163.4|2160.6|344
1655086500000|2022-06-13 02:15:00|2164.4|2161.4|2164.7|2161.7|2165|2162.3|2163.3|2160.7|337
1655086800000|2022-06-13 02:20:00|2164.6|2161.6|2165.9|2162.9|2166.1|2163.1|2163.5|2160.9|318
1655087100000|2022-06-13 02:25:00|2165.8|2162.8|2165.1|2162.1|2166.1|2163.6|2164.4|2161.8|338
1655087400000|2022-06-13 02:30:00|2164.9|2161.9|2164.4|2161.4|2166|2163.1|2164.1|2161.4|403
1655087700000|2022-06-13 02:35:00|2163.9|2160.9|2166.3|2163.3|2166.7|2164.1|2163.6|2160.9|451
1655088000000|2022-06-13 02:40:00|2166.4|2163.4|2167.8|2164.8|2168.1|2165.7|2165.8|2162.9|461
1655088300000|2022-06-13 02:45:00|2167.6|2164.6|2169.5|2166.5|2169.8|2167.2|2167.1|2164.5|421
1655088600000|2022-06-13 02:50:00|2169.6|2166.6|2169.7|2166.7|2169.8|2167.2|2168.4|2165.6|355
1655088900000|2022-06-13 02:55:00|2169.5|2166.5|2169.3|2166.3|2170|2167.5|2168.4|2165.8|365
1655089200000|2022-06-13 03:00:00|2169.2|2166.2|2169.2|2166.2|2169.3|2167|2168|2165.5|274
1655089500000|2022-06-13 03:05:00|2169|2166|2169.7|2167.7|2170.9|2168.7|2168.3|2165.9|320
1655089800000|2022-06-13 03:10:00|2169.6|2167.6|2169.4|2167.4|2170.5|2168.1|2169|2166.7|249
1655090100000|2022-06-13 03:15:00|2169.3|2167.3|2168.4|2166.4|2169.7|2167.7|2168.1|2165.7|234
1655090400000|2022-06-13 03:20:00|2168.5|2166.5|2169.8|2166.8|2170.1|2167.6|2168.5|2165.7|193
1655090700000|2022-06-13 03:25:00|2169.7|2166.7|2169.4|2166.4|2169.9|2167.3|2168.4|2165.7|270
1655091000000|2022-06-13 03:30:00|2169.3|2166.3|2170.8|2167.8|2171.1|2168.5|2169.2|2166.3|196
1655091300000|2022-06-13 03:35:00|2170.7|2167.7|2170.6|2167.6|2171.3|2168.7|2169.8|2166.8|233
1655091600000|2022-06-13 03:40:00|2170.5|2167.5|2170.6|2167.6|2171.3|2168.5|2170|2167.3|220
1655091900000|2022-06-13 03:45:00|2170.5|2167.5|2170|2168|2170.7|2168.2|2169.2|2166.9|134
1655092200000|2022-06-13 03:50:00|2170.3|2167.3|2170.2|2167.2|2170.9|2168.1|2169.1|2166.3|175
1655092500000|2022-06-13 03:55:00|2170.1|2167.1|2169.6|2166.6|2170.2|2167.5|2168.7|2166|167
1655092800000|2022-06-13 04:00:00|2169.7|2166.7|2168.4|2165.4|2169.7|2166.8|2167.5|2164.9|166
1655093100000|2022-06-13 04:05:00|2168.5|2165.5|2168.5|2165.5|2169|2166.4|2167.6|2164.8|304
1655093400000|2022-06-13 04:10:00|2168.4|2165.4|2168.9|2165.9|2169|2166.5|2167|2164.1|269
1655093700000|2022-06-13 04:15:00|2168.8|2165.8|2168.8|2165.8|2169.4|2166.7|2167.6|2164.8|202
1655094000000|2022-06-13 04:20:00|2168.9|2165.9|2167.8|2164.8|2169|2166.5|2167.5|2164.6|166
1655094300000|2022-06-13 04:25:00|2167.9|2164.9|2167.2|2165.2|2168.1|2165.8|2166.6|2163.9|225
1655094600000|2022-06-13 04:30:00|2167.3|2165.3|2166.2|2163.2|2167.4|2165.3|2165.3|2162.7|260
1655094900000|2022-06-13 04:35:00|2166.1|2163.1|2165.5|2163.5|2166.8|2164.3|2165.3|2162.3|272
1655095200000|2022-06-13 04:40:00|2165.4|2163.4|2164.8|2162.8|2165.9|2163.7|2164|2161.4|197
1655095500000|2022-06-13 04:45:00|2164.6|2162.6|2166.6|2164.6|2166.8|2164.8|2164.1|2161.6|305
1655095800000|2022-06-13 04:50:00|2166.7|2164.7|2165.8|2162.8|2166.7|2164.7|2165.2|2162.7|226
1655096100000|2022-06-13 04:55:00|2166.3|2163.3|2167.3|2165.3|2168|2165.5|2165.7|2162.9|215
1655096400000|2022-06-13 05:00:00|2167.4|2165.4|2168.8|2165.8|2168.9|2166.4|2165.5|2163.1|291
1655096700000|2022-06-13 05:05:00|2168.7|2165.7|2168.4|2165.4|2169.2|2166.7|2166.5|2164.1|357
1655097000000|2022-06-13 05:10:00|2168.3|2165.3|2170.6|2168.6|2171.2|2168.7|2167.7|2164.8|317
1655097300000|2022-06-13 05:15:00|2170.5|2168.5|2171.2|2168.2|2172.6|2169.6|2168.1|2166|433
1655097600000|2022-06-13 05:20:00|2171.1|2168.1|2172.7|2169.7|2173.9|2170.9|2170.8|2167.8|459
1655097900000|2022-06-13 05:25:00|2172.8|2169.8|2174.2|2171.2|2174.8|2172.5|2171.5|2168.5|393
1655098200000|2022-06-13 05:30:00|2174.1|2171.1|2171.5|2168.5|2174.2|2171.7|2169.3|2166.9|433
1655098500000|2022-06-13 05:35:00|2171.4|2168.4|2171.1|2169.1|2172|2169.7|2169.4|2167.2|371
1655098800000|2022-06-13 05:40:00|2171.2|2169.2|2169.3|2167.3|2172.1|2169.8|2169.1|2166.7|282
1655099100000|2022-06-13 05:45:00|2169.2|2167.2|2170|2167|2171.1|2168.6|2168.2|2165.7|379
1655099400000|2022-06-13 05:50:00|2169.9|2166.9|2170.5|2167.5|2170.5|2167.9|2168.8|2166.4|362
1655099700000|2022-06-13 05:55:00|2170.4|2167.4|2170|2167|2172.5|2169.7|2169.3|2167|376
1655100000000|2022-06-13 06:00:00|2169.6|2166.6|2169.3|2166.3|2174.1|2171.5|2168.7|2166.2|619
1655100300000|2022-06-13 06:05:00|2169.4|2166.4|2167.3|2165.3|2170.1|2167.7|2166.3|2163.9|759
1655100600000|2022-06-13 06:10:00|2167.2|2165.2|2168.1|2165.1|2169|2166.4|2166.5|2163.7|575
1655100900000|2022-06-13 06:15:00|2168.2|2165.2|2167.6|2165.6|2168.9|2166.5|2166|2163.4|588
1655101200000|2022-06-13 06:20:00|2167.5|2165.5|2169.3|2167.3|2170|2167.7|2167.4|2164.9|474
1655101500000|2022-06-13 06:25:00|2169.4|2167.4|2169.3|2166.3|2171.1|2168.5|2168.5|2166.1|469
1655101800000|2022-06-13 06:30:00|2169.2|2166.2|2162.6|2160.6|2169.3|2166.6|2162.4|2159.9|519
1655102100000|2022-06-13 06:35:00|2162.9|2160.9|2161.4|2159.4|2164|2161.5|2160.7|2158|465
1655102400000|2022-06-13 06:40:00|2161.5|2159.5|2162.5|2160.5|2163.1|2160.8|2161.4|2159.4|431
1655102700000|2022-06-13 06:45:00|2162.6|2160.6|2160.9|2158.9|2163.3|2161.3|2160|2158|394
1655103000000|2022-06-13 06:50:00|2161|2159|2161.2|2159.2|2163.4|2161.1|2160.3|2158.3|441
1655103300000|2022-06-13 06:55:00|2161.3|2159.3|2159.8|2157.8|2162|2159.4|2159.5|2156.9|472
1655103600000|2022-06-13 07:00:00|2159.7|2157.7|2162.1|2159.1|2162.4|2159.9|2159.5|2157.3|444
1655103900000|2022-06-13 07:05:00|2162|2159|2164.9|2161.9|2167.7|2164.7|2161.6|2158.6|418
1655104200000|2022-06-13 07:10:00|2164.5|2162.5|2163.6|2160.6|2165.5|2163|2162.3|2159.9|422
1655104500000|2022-06-13 07:15:00|2163.5|2160.5|2159.3|2157.3|2163.8|2161.5|2158.5|2156|471
1655104800000|2022-06-13 07:20:00|2159.2|2157.2|2156.8|2154.8|2160.5|2158.1|2153.4|2150.9|674
1655105100000|2022-06-13 07:25:00|2156.7|2154.7|2154|2152|2158.4|2156.2|2152.6|2150|780
1655105400000|2022-06-13 07:30:00|2153.9|2151.9|2157.6|2154.6|2158.5|2156.1|2153.5|2151.1|665
1655105700000|2022-06-13 07:35:00|2157.4|2154.4|2156.7|2153.7|2159.3|2157|2155.3|2152.3|572
1655106000000|2022-06-13 07:40:00|2156.6|2153.6|2152.2|2150.2|2156.7|2154.2|2152|2149.8|778
1655106300000|2022-06-13 07:45:00|2152.1|2150.1|2155.6|2153.6|2156.9|2154.8|2151.4|2149.4|685
1655106600000|2022-06-13 07:50:00|2155.3|2153.3|2157.1|2155.1|2157.8|2155.6|2153.3|2151|598
1655106900000|2022-06-13 07:55:00|2157|2155|2156|2153|2158.8|2156.4|2155.5|2153|535
1655107200000|2022-06-13 08:00:00|2155.9|2152.9|2151.4|2149.4|2156.6|2153.6|2151.1|2148.6|409
1655107500000|2022-06-13 08:05:00|2151.5|2149.5|2154.1|2151.1|2155.1|2152.8|2151.4|2149.4|464
1655107800000|2022-06-13 08:10:00|2154|2151|2153.6|2150.6|2158.1|2155.1|2153.5|2150.5|570
1655108100000|2022-06-13 08:15:00|2153.5|2150.5|2147.3|2145.3|2153.5|2150.5|2146.9|2143.9|697
1655108400000|2022-06-13 08:20:00|2147.2|2145.2|2149.5|2147.5|2151|2148.5|2147.1|2144.6|707
1655108700000|2022-06-13 08:25:00|2150.2|2147.2|2150.7|2147.7|2152.7|2149.7|2148.9|2146|711
1655109000000|2022-06-13 08:30:00|2150.4|2147.4|2151.4|2148.4|2153.7|2150.7|2149.3|2146.5|648
1655109300000|2022-06-13 08:35:00|2151.2|2148.2|2147|2144|2151.7|2149.1|2145.6|2142.6|635
1655109600000|2022-06-13 08:40:00|2146.7|2143.7|2146.7|2143.7|2149.7|2147.5|2143.1|2140.6|653
1655109900000|2022-06-13 08:45:00|2146.6|2143.6|2148.5|2146.5|2149.4|2147|2144.9|2142.2|541
1655110200000|2022-06-13 08:50:00|2148.6|2146.6|2149.6|2146.6|2151.6|2149.3|2147.9|2144.9|503
1655110500000|2022-06-13 08:55:00|2149.7|2146.7|2147.9|2144.9|2150.5|2148.1|2146.6|2143.6|558
1655110800000|2022-06-13 09:00:00|2147.4|2145.4|2152.4|2150.4|2153.6|2151.2|2146.4|2144|608
1655111100000|2022-06-13 09:05:00|2152.2|2150.2|2150|2147|2152.4|2150.2|2149|2146.7|508
1655111400000|2022-06-13 09:10:00|2149.9|2146.9|2149.7|2146.7|2150.9|2147.9|2148.9|2146.1|401
1655111700000|2022-06-13 09:15:00|2149.6|2146.6|2148.5|2146.5|2150.1|2147.5|2147.8|2145.4|349
1655112000000|2022-06-13 09:20:00|2148.4|2146.4|2153.8|2150.8|2155|2152.9|2148.2|2145.9|388
1655112300000|2022-06-13 09:25:00|2153.7|2150.7|2153|2150|2154.5|2151.9|2152.2|2149.5|360
1655112600000|2022-06-13 09:30:00|2153.1|2150.1|2153.6|2150.6|2154.1|2151.1|2151.8|2149.4|409
1655112900000|2022-06-13 09:35:00|2153.5|2150.5|2152.6|2150.6|2154.8|2152|2151.8|2149.3|399
1655113200000|2022-06-13 09:40:00|2152.5|2150.5|2153.4|2150.4|2154.4|2151.7|2151.8|2149.4|374
1655113500000|2022-06-13 09:45:00|2153.3|2150.3|2153.9|2151.9|2155.5|2152.9|2152.8|2149.8|266
1655113800000|2022-06-13 09:50:00|2154|2152|2150.5|2147.5|2154.7|2152.2|2149|2147|443
1655114100000|2022-06-13 09:55:00|2150.4|2147.4|2149.5|2147.5|2151.1|2148.9|2148.6|2146.6|416
1655114400000|2022-06-13 10:00:00|2149.6|2147.6|2148.7|2146.7|2150.4|2148|2148|2145.5|356
1655114700000|2022-06-13 10:05:00|2148.6|2146.6|2154.8|2151.8|2154.9|2152.4|2148.3|2146.2|415
1655115000000|2022-06-13 10:10:00|2154.7|2151.7|2154.7|2151.7|2155.5|2152.9|2153|2150.6|486
1655115300000|2022-06-13 10:15:00|2154.9|2151.9|2154.1|2151.1|2155.4|2152.8|2152.8|2149.8|528
1655115600000|2022-06-13 10:20:00|2154.2|2151.2|2155|2152|2156.4|2153.4|2153.5|2150.7|393
1655115900000|2022-06-13 10:25:00|2155.1|2152.1|2154.4|2151.4|2155.2|2152.2|2153.1|2150.1|371
1655116200000|2022-06-13 10:30:00|2154.3|2151.3|2155.9|2152.9|2156.2|2153.2|2152.1|2149.1|529
1655116500000|2022-06-13 10:35:00|2155.8|2152.8|2157.1|2154.1|2157.6|2155.1|2154.4|2151.4|396
1655116800000|2022-06-13 10:40:00|2157|2154|2159|2156|2159.1|2156.1|2154.7|2152|397
1655117100000|2022-06-13 10:45:00|2159.1|2156.1|2157.9|2154.9|2159.2|2156.4|2156.4|2153.7|382
1655117400000|2022-06-13 10:50:00|2158|2155|2158.9|2155.9|2159.4|2156.6|2155.9|2153.3|412
1655117700000|2022-06-13 10:55:00|2159.1|2156.1|2158.3|2155.3|2160.9|2158.1|2157.7|2155.3|440
1655118000000|2022-06-13 11:00:00|2158.5|2155.5|2157.8|2155.8|2158.9|2156.5|2155.5|2153.1|548
1655118300000|2022-06-13 11:05:00|2158.1|2156.1|2155.6|2152.6|2158.4|2156.2|2154.8|2152.1|421
1655118600000|2022-06-13 11:10:00|2155.7|2152.7|2156.2|2154.2|2156.8|2154.4|2154.6|2152|384
1655118900000|2022-06-13 11:15:00|2156.3|2154.3|2152.4|2150.4|2156.8|2154.3|2152|2149.6|448
1655119200000|2022-06-13 11:20:00|2152.3|2150.3|2153.2|2150.2|2155.3|2152.4|2151|2148.5|301
1655119500000|2022-06-13 11:25:00|2153.1|2150.1|2152.6|2150.6|2153.9|2151.6|2151.6|2149.2|359
1655119800000|2022-06-13 11:30:00|2152.7|2150.7|2157.3|2154.3|2158.2|2155.7|2152.2|2149.6|553
1655120100000|2022-06-13 11:35:00|2157.5|2154.5|2160.4|2157.4|2161.5|2158.6|2156.4|2153.9|572
1655120400000|2022-06-13 11:40:00|2160.3|2157.3|2159|2156|2160.9|2158.3|2159|2156|438
1655120700000|2022-06-13 11:45:00|2159.1|2156.1|2158.9|2155.9|2161.2|2158.2|2158.9|2155.9|512
1655121000000|2022-06-13 11:50:00|2158.8|2155.8|2161.3|2158.3|2161.7|2158.7|2156.4|2153.4|666
1655121300000|2022-06-13 11:55:00|2161.4|2158.4|2163.1|2160.1|2163.1|2160.1|2160.5|2157.5|600
1655121600000|2022-06-13 12:00:00|2163|2160|2167.1|2164.1|2168.5|2165.5|2161.7|2158.7|829
1655121900000|2022-06-13 12:05:00|2167|2164|2165.5|2162.5|2170.3|2167.3|2165.1|2162.4|835
1655122200000|2022-06-13 12:10:00|2165.6|2162.6|2159.9|2157.9|2165.8|2163.8|2159.6|2157.3|781
1655122500000|2022-06-13 12:15:00|2159.8|2157.8|2156|2153|2163.1|2160.6|2154.8|2151.8|821
1655122800000|2022-06-13 12:20:00|2155.9|2152.9|2165.7|2162.7|2166.3|2163.3|2151.5|2148.5|1323
1655123100000|2022-06-13 12:25:00|2165.9|2162.9|2164.8|2161.8|2166.5|2163.5|2159|2156.4|1134
1655123400000|2022-06-13 12:30:00|2164.6|2161.6|2163|2160|2171.4|2168.4|2163|2160|1238
1655123700000|2022-06-13 12:35:00|2163.1|2160.1|2160.6|2157.6|2168.4|2165.4|2159.6|2156.6|1261
1655124000000|2022-06-13 12:40:00|2160.5|2157.5|2152.1|2149.1|2161|2158.1|2151.9|2148.9|1109
1655124300000|2022-06-13 12:45:00|2152.2|2149.2|2151.7|2149.7|2153.6|2150.6|2149.2|2146.2|1107
1655124600000|2022-06-13 12:50:00|2151.8|2149.8|2151.2|2148.2|2154|2151|2149.1|2146.6|1018
1655124900000|2022-06-13 12:55:00|2151.1|2148.1|2153|2150|2153.7|2151.3|2149.2|2146.5|937
1655125200000|2022-06-13 13:00:00|2152.9|2149.9|2152.7|2149.7|2155.5|2152.5|2149.2|2146.4|1022
1655125500000|2022-06-13 13:05:00|2152.6|2149.6|2149.2|2146.2|2153.6|2151.5|2148|2146|783
1655125800000|2022-06-13 13:10:00|2148.6|2146.6|2142.2|2140.2|2148.7|2146.7|2141.7|2139.4|893
1655126100000|2022-06-13 13:15:00|2142.3|2140.3|2140.8|2138.8|2142.9|2140.9|2136.4|2134.4|1018
1655126400000|2022-06-13 13:20:00|2140.7|2138.7|2139.9|2137.9|2143.7|2141.4|2138.2|2135.7|957
1655126700000|2022-06-13 13:25:00|2139.8|2137.8|2134.5|2132.5|2141.2|2138.2|2134.4|2132.4|801
1655127000000|2022-06-13 13:30:00|2134.4|2132.4|2132.1|2130.1|2137.3|2134.8|2131.8|2129.8|931
1655127300000|2022-06-13 13:35:00|2131.9|2129.9|2127.2|2124.2|2132.6|2130.5|2122.1|2120.1|919
1655127600000|2022-06-13 13:40:00|2127|2124|2119.1|2117.1|2127.5|2125|2116.4|2114|1412
1655127900000|2022-06-13 13:45:00|2119.2|2117.2|2116.9|2113.9|2123|2120.8|2114.1|2111.5|1294
1655128200000|2022-06-13 13:50:00|2117|2114|2118.3|2116.3|2120.3|2117.8|2112.6|2109.6|1133
1655128500000|2022-06-13 13:55:00|2118.9|2116.9|2119.4|2117.4|2121.7|2119.7|2112.6|2109.6|1067
1655128800000|2022-06-13 14:00:00|2119.3|2117.3|2114.5|2111.5|2120.6|2118.3|2112.6|2110.1|1179
1655129100000|2022-06-13 14:05:00|2114.3|2111.3|2112.8|2110.8|2119.8|2117.8|2112.6|2110.4|1030
1655129400000|2022-06-13 14:10:00|2112.9|2110.9|2107|2105|2114.3|2112.3|2106.6|2104.5|1129
1655129700000|2022-06-13 14:15:00|2106.9|2104.9|2104.1|2102.1|2110.5|2108.5|2103.2|2100.7|1071
1655130000000|2022-06-13 14:20:00|2104.3|2102.3|2105.1|2103.1|2109.6|2107.2|2103|2101|1074
1655130300000|2022-06-13 14:25:00|2105.2|2103.2|2101.7|2099.7|2107.3|2104.8|2100.9|2098.9|934
1655130600000|2022-06-13 14:30:00|2101.8|2099.8|2111.6|2109.6|2112.8|2110.8|2097.5|2095.5|1174
1655130900000|2022-06-13 14:35:00|2111.9|2109.9|2112.1|2109.1|2115.4|2112.4|2108.6|2106.6|1051
1655131200000|2022-06-13 14:40:00|2111.9|2108.9|2113.6|2110.6|2114.9|2112.5|2111.3|2108.6|1012
1655131500000|2022-06-13 14:45:00|2113.5|2110.5|2103.6|2101.6|2115.4|2112.4|2103.4|2101.4|815
1655131800000|2022-06-13 14:50:00|2103.5|2101.5|2105.1|2102.1|2106.3|2104.3|2101.4|2099.4|822
1655132100000|2022-06-13 14:55:00|2104.7|2102.7|2105.2|2103.2|2108.1|2105.9|2102.9|2100.9|811
1655132400000|2022-06-13 15:00:00|2105.3|2103.3|2103.8|2101.8|2107.1|2105.1|2102.3|2100.3|890
1655132700000|2022-06-13 15:05:00|2103.9|2101.9|2106.8|2104.8|2108.9|2106.1|2102.3|2100.3|791
1655133000000|2022-06-13 15:10:00|2106.7|2104.7|2108|2106|2109.5|2107.4|2105.5|2103.5|709
1655133300000|2022-06-13 15:15:00|2108.1|2106.1|2110.1|2108.1|2111.1|2109.1|2107.4|2105|835
1655133600000|2022-06-13 15:20:00|2110|2108|2107.8|2105.8|2111.4|2109.4|2107.1|2105.1|661
1655133900000|2022-06-13 15:25:00|2107.9|2105.9|2112|2110|2112.5|2110.5|2107.7|2105.7|672
1655134200000|2022-06-13 15:30:00|2112.1|2110.1|2111.5|2109.5|2113.7|2111.4|2108.9|2106.9|672
1655134500000|2022-06-13 15:35:00|2111.6|2109.6|2112.7|2110.7|2114.6|2112.4|2111.4|2109.4|747
1655134800000|2022-06-13 15:40:00|2112.9|2110.9|2117.7|2115.7|2118.3|2116.3|2112.4|2110.4|755
1655135100000|2022-06-13 15:45:00|2117.9|2115.9|2122.8|2120.8|2123|2121|2116.6|2114.3|734
1655135400000|2022-06-13 15:50:00|2122.7|2120.7|2118.5|2116.5|2123.6|2121.6|2118.4|2116.4|666
1655135700000|2022-06-13 15:55:00|2118.4|2116.4|2123.5|2121.5|2124|2122|2118.1|2116.1|708
1655136000000|2022-06-13 16:00:00|2123.6|2121.6|2124.5|2122.5|2126.3|2124|2122|2119.9|813
1655136300000|2022-06-13 16:05:00|2124.9|2122.9|2127.1|2125.1|2128.1|2126.1|2124.4|2122.1|717
1655136600000|2022-06-13 16:10:00|2127|2125|2131.6|2129.6|2132.2|2130.2|2127|2125|701
1655136900000|2022-06-13 16:15:00|2131.7|2129.7|2132.6|2130.6|2134.1|2131.5|2130|2127.6|787
1655137200000|2022-06-13 16:20:00|2132.9|2130.9|2132.1|2130.1|2134.8|2132.3|2131.4|2128.9|745
1655137500000|2022-06-13 16:25:00|2132|2130|2132.9|2130.9|2134.4|2132.1|2130.9|2128.6|687
1655137800000|2022-06-13 16:30:00|2132.8|2130.8|2134.9|2132.9|2136.3|2134.3|2131.5|2129.5|717
1655138100000|2022-06-13 16:35:00|2134.8|2132.8|2135.2|2133.2|2137.1|2134.7|2134|2131.7|654
1655138400000|2022-06-13 16:40:00|2135.1|2133.1|2131.7|2129.7|2135.5|2133.3|2131.7|2129.7|514
1655138700000|2022-06-13 16:45:00|2131.8|2129.8|2129.7|2126.7|2132.8|2130.8|2129.3|2126.7|491
1655139000000|2022-06-13 16:50:00|2129.1|2127.1|2127.1|2125.1|2129.9|2127.4|2126.7|2124.4|469
1655139300000|2022-06-13 16:55:00|2127.9|2124.9|2125.4|2123.4|2128.2|2125.7|2124.6|2122.3|508
1655139600000|2022-06-13 17:00:00|2125.3|2123.3|2127.8|2125.8|2128.7|2126.3|2125.2|2122.7|520
1655139900000|2022-06-13 17:05:00|2127.7|2125.7|2128.3|2125.3|2129.6|2127.3|2126.7|2124.2|359
1655140200000|2022-06-13 17:10:00|2127.8|2125.8|2131.2|2129.2|2131.9|2129.4|2127.7|2125.2|295
1655140500000|2022-06-13 17:15:00|2131|2129|2130.6|2128.6|2132|2129.7|2130.3|2127.9|368
1655140800000|2022-06-13 17:20:00|2130.7|2128.7|2130.5|2128.5|2133.6|2131|2129.6|2127.2|498
1655141100000|2022-06-13 17:25:00|2130.4|2128.4|2130.4|2128.4|2131.2|2128.8|2129.1|2126.7|498
1655141400000|2022-06-13 17:30:00|2130.5|2128.5|2128|2125|2132.1|2129.6|2127.6|2125|338
1655141700000|2022-06-13 17:35:00|2127.9|2124.9|2128.7|2126.7|2129.1|2126.8|2126.8|2124.2|329
1655142000000|2022-06-13 17:40:00|2128.8|2126.8|2132.8|2130.8|2134.1|2131.6|2128.7|2126.7|417
1655142300000|2022-06-13 17:45:00|2133.1|2131.1|2133.8|2130.8|2134.3|2131.8|2132.6|2130.4|359
1655142600000|2022-06-13 17:50:00|2133.9|2130.9|2131.1|2128.1|2134.4|2131.8|2129.6|2127.2|421
1655142900000|2022-06-13 17:55:00|2131.2|2128.2|2129.9|2127.9|2132.3|2129.9|2129.8|2127.4|378
1655143200000|2022-06-13 18:00:00|2130.4|2127.4|2130.9|2128.9|2131.9|2129.4|2128.8|2126.7|340
1655143500000|2022-06-13 18:05:00|2130.8|2128.8|2128.9|2126.9|2131.6|2129.1|2127.8|2125.4|335
1655143800000|2022-06-13 18:10:00|2128.8|2126.8|2127.7|2125.7|2129.8|2127.3|2127.3|2124.9|320
1655144100000|2022-06-13 18:15:00|2127.6|2125.6|2128.2|2126.2|2129.8|2127.3|2127.3|2125|411
1655144400000|2022-06-13 18:20:00|2128.1|2126.1|2127.2|2125.2|2130.4|2127.8|2126.7|2124.3|459
1655144700000|2022-06-13 18:25:00|2127.1|2125.1|2126|2124|2128.2|2125.7|2125.8|2123.4|390
1655145000000|2022-06-13 18:30:00|2126.5|2123.5|2124.3|2122.3|2126.8|2124.4|2123.3|2120.7|361
1655145300000|2022-06-13 18:35:00|2124.4|2122.4|2128.5|2125.5|2129.2|2126.7|2124|2121.3|469
1655145600000|2022-06-13 18:40:00|2128.1|2126.1|2129.9|2127.9|2131.7|2129|2128.1|2125.6|532
1655145900000|2022-06-13 18:45:00|2130|2128|2128|2126|2132.3|2129.9|2127.4|2125|392
1655146200000|2022-06-13 18:50:00|2128.3|2125.3|2124.6|2122.6|2128.3|2125.6|2124.2|2121.8|477
1655146500000|2022-06-13 18:55:00|2124.1|2122.1|2124.5|2122.5|2127|2124.5|2123|2120.4|613
1655146800000|2022-06-13 19:00:00|2124.4|2122.4|2125.6|2122.6|2126.5|2123.6|2122|2119.7|578
1655147100000|2022-06-13 19:05:00|2125.7|2122.7|2122.1|2119.1|2125.7|2123.1|2120.5|2117.5|712
1655147400000|2022-06-13 19:10:00|2122.2|2119.2|2120|2117|2122.5|2119.9|2119.5|2116.8|522
1655147700000|2022-06-13 19:15:00|2120.1|2117.1|2120.6|2117.6|2127.8|2124.8|2114.9|2111.9|1463
1655148000000|2022-06-13 19:20:00|2120.5|2117.5|2116.8|2113.8|2123.8|2120.8|2116.4|2113.4|1192
1655148300000|2022-06-13 19:25:00|2116.9|2113.9|2113.5|2110.5|2117.4|2114.4|2112|2109.4|860
1655148600000|2022-06-13 19:30:00|2113.4|2110.4|2113.3|2110.3|2114.6|2111.7|2110.5|2107.6|720
1655148900000|2022-06-13 19:35:00|2113.1|2110.1|2113.8|2110.8|2118.3|2115.3|2113.1|2110.1|658
1655149200000|2022-06-13 19:40:00|2113.9|2110.9|2115.1|2112.1|2116.7|2114.2|2112.2|2109.5|760
1655149500000|2022-06-13 19:45:00|2115.2|2112.2|2117.3|2114.3|2119.2|2116.7|2114.5|2111.5|713
1655149800000|2022-06-13 19:50:00|2117.5|2114.5|2117.6|2114.6|2119.4|2116.8|2116.3|2113.7|756
1655150100000|2022-06-13 19:55:00|2117.9|2114.9|2115.9|2112.9|2119.9|2116.9|2115.2|2112.2|687
1655150400000|2022-06-13 20:00:00|2116.2|2113.2|2117.1|2114.1|2117.6|2114.6|2115.5|2112.5|490
1655150700000|2022-06-13 20:05:00|2116.9|2113.9|2115.3|2112.3|2117.9|2114.9|2114.5|2111.6|375
1655151000000|2022-06-13 20:10:00|2115.2|2112.2|2115.5|2112.5|2117.1|2114.5|2114.3|2111.6|345
1655151300000|2022-06-13 20:15:00|2115.6|2112.6|2113.1|2110.1|2116.7|2113.7|2112.9|2109.9|289
1655151600000|2022-06-13 20:20:00|2113|2110|2111.2|2108.2|2113.7|2110.7|2110.5|2107.8|333
1655151900000|2022-06-13 20:25:00|2111.3|2108.3|2111.9|2108.9|2112.3|2109.3|2106.4|2103.7|421
1655152200000|2022-06-13 20:30:00|2112|2109|2111.2|2108.2|2113.1|2110.1|2110.7|2107.7|258
1655152500000|2022-06-13 20:35:00|2111.1|2108.1|2111.8|2108.8|2112.1|2109.1|2109|2106|322
1655152800000|2022-06-13 20:40:00|2112.1|2109.1|2111.4|2108.4|2112.1|2109.1|2109.1|2106.1|306
1655153100000|2022-06-13 20:45:00|2111.3|2108.3|2111.3|2108.3|2114.7|2111.7|2110.4|2107.4|314
1655153400000|2022-06-13 20:50:00|2111.2|2108.2|2111.1|2108.1|2113.1|2110.2|2110.7|2107.8|304
1655153700000|2022-06-13 20:55:00|2111|2108|2109.7|2106.7|2112.5|2108.1|2108.7|2104.7|433
1655157600000|2022-06-13 22:00:00|2112.2|2109.2|2110.1|2107.1|2117.9|2113.7|2108.7|2105.5|731
1655157900000|2022-06-13 22:05:00|2110|2107|2110.4|2107.4|2111.7|2108.6|2108.6|2104.7|526
1655158200000|2022-06-13 22:10:00|2110.5|2107.5|2110.7|2107.7|2111.9|2108.9|2109.6|2106.9|286
1655158500000|2022-06-13 22:15:00|2110.8|2107.8|2110.6|2107.6|2111.5|2108.5|2109.5|2106.5|231
1655158800000|2022-06-13 22:20:00|2110.7|2107.7|2109.7|2106.7|2111|2108|2109.3|2106.3|186
1655159100000|2022-06-13 22:25:00|2109.6|2106.6|2110.3|2107.3|2110.6|2107.6|2109.4|2106.4|165
1655159400000|2022-06-13 22:30:00|2110.2|2107.2|2112.1|2109.1|2112.4|2109.8|2109.7|2107.2|218
1655159700000|2022-06-13 22:35:00|2112|2109|2111.9|2109.9|2112.5|2110.1|2111.2|2108.7|171
1655160000000|2022-06-13 22:40:00|2112.2|2109.2|2113|2110|2113.3|2110.6|2111.5|2108.9|126
1655160300000|2022-06-13 22:45:00|2113.1|2110.1|2112.9|2109.9|2113.3|2110.6|2111.7|2109.3|285
1655160600000|2022-06-13 22:50:00|2112.2|2110.2|2112.5|2110.5|2113.3|2110.7|2111.7|2109.4|289
1655160900000|2022-06-13 22:55:00|2112.6|2110.6|2112.7|2110.7|2113.9|2110.9|2112.4|2109.7|335
1655161200000|2022-06-13 23:00:00|2112.6|2110.6|2112.5|2110.5|2114|2111.8|2111.7|2109.4|446
1655161500000|2022-06-13 23:05:00|2113|2110|2112.9|2109.9|2113.6|2110.9|2112.3|2109.3|273
1655161800000|2022-06-13 23:10:00|2112.8|2109.8|2111.8|2108.8|2113.6|2110.6|2111|2108.4|175
1655162100000|2022-06-13 23:15:00|2110.9|2108.9|2112.8|2109.8|2112.8|2109.8|2110.7|2108.3|146
1655162400000|2022-06-13 23:20:00|2112.7|2109.7|2112.5|2109.5|2113.3|2110.3|2112.4|2109.4|143
1655162700000|2022-06-13 23:25:00|2112.6|2109.6|2112.4|2109.4|2112.7|2109.7|2111.6|2108.6|151
1655163000000|2022-06-13 23:30:00|2112.3|2109.3|2112.1|2109.1|2112.5|2109.7|2111.2|2108.6|170
1655163300000|2022-06-13 23:35:00|2112|2109|2110|2107|2112.1|2109.1|2109.5|2106.9|197
1655163600000|2022-06-13 23:40:00|2109.9|2106.9|2107.9|2104.9|2110|2107|2107.6|2104.9|176
1655163900000|2022-06-13 23:45:00|2108|2105|2109.9|2107.9|2110.6|2108.2|2107.5|2104.7|222
1655164200000|2022-06-13 23:50:00|2109.8|2107.8|2111.9|2108.9|2112.5|2110|2109.6|2107.1|251
1655164500000|2022-06-13 23:55:00|2112|2109|2113.7|2111.7|2114.6|2111.8|2111.4|2109|235
1655164800000|2022-06-14 00:00:00|2114.4|2111.4|2111.3|2108.3|2116.7|2113.7|2110.5|2107.6|331
1655165100000|2022-06-14 00:05:00|2111.4|2108.4|2117.1|2114.1|2117.1|2114.1|2110.2|2107.8|319
1655165400000|2022-06-14 00:10:00|2117.4|2114.4|2117.4|2115.4|2118.4|2115.7|2115.9|2113.5|320
1655165700000|2022-06-14 00:15:00|2117.3|2115.3|2115.4|2112.4|2118.2|2115.6|2113.7|2110.9|412
1655166000000|2022-06-14 00:20:00|2115.3|2112.3|2117.7|2114.7|2118.1|2115.4|2114.1|2111.6|463
1655166300000|2022-06-14 00:25:00|2117.6|2114.6|2118.3|2116.3|2118.8|2116.3|2116.4|2113.5|421
1655166600000|2022-06-14 00:30:00|2118.2|2116.2|2117|2114|2119.5|2116.8|2116.5|2113.8|289
1655166900000|2022-06-14 00:35:00|2116.9|2113.9|2117.5|2115.5|2119.4|2116.8|2115.7|2113.6|318
1655167200000|2022-06-14 00:40:00|2117.4|2115.4|2120.5|2117.5|2120.5|2117.6|2117.4|2114.9|342
1655167500000|2022-06-14 00:45:00|2120.4|2117.4|2119.7|2116.7|2121|2118.3|2118.2|2115.7|403
1655167800000|2022-06-14 00:50:00|2119.6|2116.6|2120.5|2118.5|2121.1|2118.5|2118.2|2115.8|426
1655168100000|2022-06-14 00:55:00|2120.4|2118.4|2121.1|2118.1|2122|2119.2|2120|2117|381
1655168400000|2022-06-14 01:00:00|2121.2|2118.2|2121|2118|2122.6|2120|2118.4|2116|561
1655168700000|2022-06-14 01:05:00|2120.9|2117.9|2118.4|2115.4|2121.5|2118.7|2117.1|2114.4|518
1655169000000|2022-06-14 01:10:00|2118.3|2115.3|2117.6|2115.6|2118.4|2115.6|2114.7|2112.2|561
1655169300000|2022-06-14 01:15:00|2117.5|2115.5|2115.9|2112.9|2118.1|2115.6|2114.4|2111.5|493
1655169600000|2022-06-14 01:20:00|2115.4|2113.4|2117.4|2114.4|2118.3|2115.3|2115.3|2113.3|488
1655169900000|2022-06-14 01:25:00|2117.5|2114.5|2116.7|2113.7|2118.4|2115.4|2115.7|2113.2|510
1655170200000|2022-06-14 01:30:00|2116.4|2113.4|2118.7|2115.7|2119.4|2116.4|2114.7|2111.7|547
1655170500000|2022-06-14 01:35:00|2118.6|2115.6|2119.6|2116.6|2120.7|2117.9|2117.5|2115.3|494
1655170800000|2022-06-14 01:40:00|2119.7|2116.7|2118.2|2115.2|2120.2|2117.2|2117.3|2114.9|559
1655171100000|2022-06-14 01:45:00|2118.5|2115.5|2116.9|2113.9|2118.7|2116.2|2115.3|2112.7|536
1655171400000|2022-06-14 01:50:00|2116.8|2113.8|2117.4|2114.4|2117.9|2115|2115.8|2113.3|412
1655171700000|2022-06-14 01:55:00|2117.2|2114.2|2114.3|2111.3|2117.3|2114.4|2113.6|2110.6|521
1655172000000|2022-06-14 02:00:00|2114.2|2111.2|2115.1|2112.1|2116.9|2113.9|2114.1|2111.1|456
1655172300000|2022-06-14 02:05:00|2115|2112|2117.7|2114.7|2117.8|2114.9|2114.6|2111.6|437
1655172600000|2022-06-14 02:10:00|2117.5|2114.5|2116.3|2113.3|2118.3|2115.3|2115.7|2113|340
1655172900000|2022-06-14 02:15:00|2116.2|2113.2|2114.4|2111.4|2117.8|2115.3|2113.6|2110.9|417
1655173200000|2022-06-14 02:20:00|2114.1|2111.1|2115|2113|2116.1|2113.3|2114|2111|333
1655173500000|2022-06-14 02:25:00|2114.9|2112.9|2115.5|2112.5|2116.9|2114.2|2114.3|2111.8|225
1655173800000|2022-06-14 02:30:00|2115.6|2112.6|2119.5|2116.5|2120|2117|2115.2|2112.5|440
1655174100000|2022-06-14 02:35:00|2119.6|2116.6|2118.5|2116.5|2120.6|2118|2118.4|2116.1|393
1655174400000|2022-06-14 02:40:00|2119.4|2116.4|2118.6|2115.6|2120.1|2117.7|2117.6|2115.3|338
1655174700000|2022-06-14 02:45:00|2118.7|2115.7|2119.2|2117.2|2120.1|2117.6|2118|2115.6|382
1655175000000|2022-06-14 02:50:00|2119.3|2117.3|2119.4|2117.4|2120.4|2117.9|2118.7|2116|323
1655175300000|2022-06-14 02:55:00|2119.5|2117.5|2119.4|2116.4|2120.4|2117.9|2118.4|2115.9|339
1655175600000|2022-06-14 03:00:00|2119.3|2116.3|2121|2118|2121|2118.4|2117.5|2114.9|418
1655175900000|2022-06-14 03:05:00|2120.9|2117.9|2121.2|2118.2|2123|2120|2120.4|2117.6|430
1655176200000|2022-06-14 03:10:00|2121.1|2118.1|2120.9|2117.9|2122.6|2119.6|2119.7|2117.1|324
1655176500000|2022-06-14 03:15:00|2120.8|2117.8|2120.3|2117.3|2121.2|2118.2|2119|2116.4|295
1655176800000|2022-06-14 03:20:00|2120.4|2117.4|2120.4|2117.4|2122|2119.3|2119.8|2116.8|437
1655177100000|2022-06-14 03:25:00|2120.5|2117.5|2118.9|2115.9|2121.3|2118.5|2118.3|2115.3|528
1655177400000|2022-06-14 03:30:00|2119.1|2116.1|2118.6|2115.6|2119.7|2116.7|2117.1|2114.1|454
1655177700000|2022-06-14 03:35:00|2118.5|2115.5|2116.9|2113.9|2119.1|2116.1|2115.8|2113.3|419
1655178000000|2022-06-14 03:40:00|2116.8|2113.8|2116.6|2114.6|2118|2115|2115.9|2113.5|268
1655178300000|2022-06-14 03:45:00|2116.5|2114.5|2118.4|2115.4|2119.4|2116.4|2116.2|2113.4|362
1655178600000|2022-06-14 03:50:00|2118.5|2115.5|2118.8|2115.8|2119.3|2116.4|2117|2114.5|305
1655178900000|2022-06-14 03:55:00|2118.7|2115.7|2118.4|2115.4|2119.4|2116.4|2117.3|2114.8|323
1655179200000|2022-06-14 04:00:00|2118.8|2115.8|2121.7|2118.7|2123|2120|2118.2|2115.7|566
1655179500000|2022-06-14 04:05:00|2122|2119|2123.2|2120.2|2123.4|2120.9|2120.5|2118.1|410
1655179800000|2022-06-14 04:10:00|2122.9|2119.9|2122.3|2120.3|2123.4|2120.6|2121.6|2118.8|374
1655180100000|2022-06-14 04:15:00|2123|2120|2122.7|2119.7|2123.9|2121.4|2121.9|2119.6|258
1655180400000|2022-06-14 04:20:00|2122.6|2119.6|2123.9|2120.9|2124.3|2121.6|2122|2119.6|334
1655180700000|2022-06-14 04:25:00|2124|2121|2122.5|2119.5|2124|2121|2121|2118.5|326
1655181000000|2022-06-14 04:30:00|2122.6|2119.6|2120.8|2117.8|2122.6|2119.6|2119.6|2116.9|365
1655181300000|2022-06-14 04:35:00|2120.7|2117.7|2119.5|2116.5|2121.3|2118.3|2118.5|2115.9|313
1655181600000|2022-06-14 04:40:00|2119.8|2116.8|2119.6|2116.6|2120.8|2117.9|2118.5|2116.1|280
1655181900000|2022-06-14 04:45:00|2119.4|2116.4|2119.1|2116.1|2119.9|2117.2|2117.9|2115.5|318
1655182200000|2022-06-14 04:50:00|2119.2|2116.2|2118.4|2116.4|2119.3|2116.6|2117.1|2114.6|210
1655182500000|2022-06-14 04:55:00|2118.3|2116.3|2119.1|2116.1|2119.3|2116.8|2117.6|2115.5|196
1655182800000|2022-06-14 05:00:00|2119.2|2116.2|2118.8|2116.8|2119.4|2117|2117.2|2114.9|261
1655183100000|2022-06-14 05:05:00|2118.9|2116.9|2120.5|2117.5|2122.9|2119.9|2118.8|2116.3|320
1655183400000|2022-06-14 05:10:00|2120.7|2117.7|2120.9|2118.9|2121.8|2119.4|2118.6|2116.2|317
1655183700000|2022-06-14 05:15:00|2121.4|2118.4|2121.3|2119.3|2121.7|2119.4|2119.2|2116.8|343
1655184000000|2022-06-14 05:20:00|2121.2|2119.2|2119.7|2117.7|2122.1|2119.7|2119.6|2117|305
1655184300000|2022-06-14 05:25:00|2120|2117|2118.4|2116.4|2120.3|2117.8|2118.1|2115.4|288
1655184600000|2022-06-14 05:30:00|2118.3|2116.3|2121.2|2119.2|2121.7|2119.4|2118|2115|583
1655184900000|2022-06-14 05:35:00|2121.1|2119.1|2121.5|2119.5|2123.6|2121.2|2121|2118.9|407
1655185200000|2022-06-14 05:40:00|2121.6|2119.6|2122.9|2120.9|2123.6|2121.5|2121|2118.6|427
1655185500000|2022-06-14 05:45:00|2122.7|2120.7|2127.3|2125.3|2128.5|2126.3|2122.4|2120.1|463
1655185800000|2022-06-14 05:50:00|2127.1|2125.1|2127.8|2125.8|2128.6|2126.1|2125.8|2123.4|536
1655186100000|2022-06-14 05:55:00|2127.6|2125.6|2129.7|2126.7|2130.1|2127.5|2127.4|2125.4|640
1655186400000|2022-06-14 06:00:00|2130|2127|2131.7|2128.7|2133.3|2130.3|2128.5|2125.5|890
1655186700000|2022-06-14 06:05:00|2131.8|2128.8|2127.8|2125.8|2132.6|2129.6|2127.5|2125.2|611
1655187000000|2022-06-14 06:10:00|2127.9|2125.9|2129.9|2127.9|2130.7|2128.3|2126.3|2124|578
1655187300000|2022-06-14 06:15:00|2129.7|2127.7|2129.8|2127.8|2130.5|2128.1|2127.5|2125.5|517
1655187600000|2022-06-14 06:20:00|2130|2128|2130.7|2128.7|2132.5|2130|2128.3|2126.3|431
1655187900000|2022-06-14 06:25:00|2130.8|2128.8|2130.6|2128.6|2132.6|2129.8|2130.1|2127.7|582
1655188200000|2022-06-14 06:30:00|2130.5|2128.5|2131.7|2129.7|2132.1|2129.7|2129|2126.4|513
1655188500000|2022-06-14 06:35:00|2131.6|2129.6|2130.1|2127.1|2132|2129.7|2128.8|2126.5|481
1655188800000|2022-06-14 06:40:00|2129.5|2127.5|2132.1|2130.1|2133.1|2130.6|2129.2|2126.7|394
1655189100000|2022-06-14 06:45:00|2132.2|2130.2|2134.2|2132.2|2135|2132.4|2131.9|2129.6|360
1655189400000|2022-06-14 06:50:00|2134.1|2132.1|2133.6|2131.6|2135.6|2133.2|2133|2130.7|404
1655189700000|2022-06-14 06:55:00|2133.7|2131.7|2133.2|2131.2|2134.4|2132|2132.2|2130.1|470
1655190000000|2022-06-14 07:00:00|2132.9|2130.9|2138.6|2136.6|2139.7|2137.1|2132.1|2130.1|583
1655190300000|2022-06-14 07:05:00|2138.7|2136.7|2136.4|2134.4|2139.7|2137.1|2136|2133.7|596
1655190600000|2022-06-14 07:10:00|2136.5|2134.5|2133.5|2131.5|2137.5|2135|2132.6|2130.6|510
1655190900000|2022-06-14 07:15:00|2133.4|2131.4|2136.4|2134.4|2137|2134.5|2132.5|2130.2|663
1655191200000|2022-06-14 07:20:00|2137|2134|2137.1|2134.1|2138.3|2136.3|2134.4|2132.3|544
1655191500000|2022-06-14 07:25:00|2137|2134|2131.5|2129.5|2137.1|2134.6|2131|2128.8|481
1655191800000|2022-06-14 07:30:00|2131.4|2129.4|2137|2135|2137.2|2135.2|2128.3|2125.9|597
1655192100000|2022-06-14 07:35:00|2136.7|2134.7|2131.2|2129.2|2137|2134.7|2130.8|2128.8|518
1655192400000|2022-06-14 07:40:00|2131.3|2129.3|2131.1|2129.1|2134.1|2131.6|2130.5|2128.1|504
1655192700000|2022-06-14 07:45:00|2131.2|2129.2|2129.4|2127.4|2133|2130.6|2129.4|2127.4|492
1655193000000|2022-06-14 07:50:00|2129.6|2127.6|2129.8|2127.8|2133.6|2131.2|2128.1|2125.7|525
1655193300000|2022-06-14 07:55:00|2129.7|2127.7|2127.9|2125.9|2130.3|2128.3|2127.3|2125.3|437
1655193600000|2022-06-14 08:00:00|2127.6|2125.6|2127|2124|2129|2126.6|2126.3|2123.6|546
1655193900000|2022-06-14 08:05:00|2126.2|2124.2|2124.7|2122.7|2127.4|2125|2124.7|2122.7|481
1655194200000|2022-06-14 08:10:00|2124.6|2122.6|2124.4|2122.4|2126.7|2124.1|2123.8|2121.6|473
1655194500000|2022-06-14 08:15:00|2124.3|2122.3|2124.7|2122.7|2126.1|2124.1|2122.3|2120|399
1655194800000|2022-06-14 08:20:00|2124.8|2122.8|2128.6|2126.6|2130.3|2128.3|2124.5|2122.5|422
1655195100000|2022-06-14 08:25:00|2128.7|2126.7|2127.6|2125.6|2129.3|2127.3|2125.5|2123.5|393
1655195400000|2022-06-14 08:30:00|2127.5|2125.5|2129.8|2127.8|2129.8|2127.8|2126.4|2124.4|386
1655195700000|2022-06-14 08:35:00|2129.7|2127.7|2126.6|2124.6|2129.9|2127.9|2125.5|2123.5|407
1655196000000|2022-06-14 08:40:00|2126.7|2124.7|2123.7|2121.7|2128.3|2126.3|2123.2|2120.8|427
1655196300000|2022-06-14 08:45:00|2123.6|2121.6|2123.1|2121.1|2128.1|2125.7|2123|2120.6|487
1655196600000|2022-06-14 08:50:00|2123.3|2121.3|2123.3|2121.3|2124.6|2122.3|2121.3|2118.7|417
1655196900000|2022-06-14 08:55:00|2123.4|2121.4|2120.2|2117.2|2124.6|2122.4|2118.6|2116.5|499
1655197200000|2022-06-14 09:00:00|2120.1|2117.1|2116.2|2114.2|2120.1|2117.1|2114.5|2112.5|475
1655197500000|2022-06-14 09:05:00|2116.5|2114.5|2114.7|2112.7|2116.7|2114.7|2112.2|2109.9|568
1655197800000|2022-06-14 09:10:00|2114.5|2112.5|2113.2|2111.2|2114.7|2112.7|2111.2|2109.2|527
1655198100000|2022-06-14 09:15:00|2113|2111|2115.5|2113.5|2116.4|2113.7|2112|2109.9|439
1655198400000|2022-06-14 09:20:00|2116|2113|2119.4|2117.4|2120.4|2118|2114.4|2111.8|501
1655198700000|2022-06-14 09:25:00|2119.6|2117.6|2113.3|2111.3|2119.6|2117.6|2112.5|2110.1|614
1655199000000|2022-06-14 09:30:00|2113.2|2111.2|2114.3|2111.3|2115.8|2113.8|2113.2|2110.8|686
1655199300000|2022-06-14 09:35:00|2114.2|2111.2|2117.4|2115.4|2118.9|2116.6|2113.5|2111|579
1655199600000|2022-06-14 09:40:00|2117.3|2115.3|2114.7|2111.7|2118|2115.6|2113.3|2110.6|639
1655199900000|2022-06-14 09:45:00|2114.8|2111.8|2117.7|2115.7|2118|2115.9|2114|2111.1|473
1655200200000|2022-06-14 09:50:00|2117.5|2115.5|2119.8|2117.8|2120|2118|2116.8|2114|484
1655200500000|2022-06-14 09:55:00|2119.9|2117.9|2118.8|2116.8|2119.9|2117.9|2116.9|2114.4|430
1655200800000|2022-06-14 10:00:00|2118.7|2116.7|2115.8|2113.8|2119.1|2116.9|2114.3|2112|560
1655201100000|2022-06-14 10:05:00|2115.9|2113.9|2113.4|2111.4|2115.9|2113.9|2113.2|2110.9|368
1655201400000|2022-06-14 10:10:00|2113.3|2111.3|2113.3|2111.3|2113.5|2111.5|2111.5|2109.5|372
1655201700000|2022-06-14 10:15:00|2113.2|2111.2|2114.3|2112.3|2115.7|2113.7|2113.1|2111.1|386
1655202000000|2022-06-14 10:20:00|2114.1|2112.1|2112.1|2110.1|2114.4|2112.4|2111.6|2109.6|416
1655202300000|2022-06-14 10:25:00|2112|2110|2110|2108|2112.5|2110.5|2109.3|2107.1|408
1655202600000|2022-06-14 10:30:00|2109.9|2107.9|2114.9|2111.9|2115.1|2113|2109.4|2107.4|459
1655202900000|2022-06-14 10:35:00|2114.8|2111.8|2112|2110|2114.9|2112.3|2110.6|2108.1|280
1655203200000|2022-06-14 10:40:00|2111.9|2109.9|2115|2113|2115.6|2113.2|2111.9|2109.9|344
1655203500000|2022-06-14 10:45:00|2114.9|2112.9|2114.2|2112.2|2116.7|2114.6|2114.2|2111.8|398
1655203800000|2022-06-14 10:50:00|2114.3|2112.3|2117.7|2115.7|2117.9|2115.8|2114|2111.6|367
1655204100000|2022-06-14 10:55:00|2117.6|2115.6|2120.4|2118.4|2121|2119|2117|2114.9|503
1655204400000|2022-06-14 11:00:00|2120.6|2118.6|2118.5|2116.5|2124.6|2121.9|2118.2|2115.6|682
1655204700000|2022-06-14 11:05:00|2118.4|2116.4|2117.6|2115.6|2119.1|2116.7|2116.2|2113.8|351
1655205000000|2022-06-14 11:10:00|2117.5|2115.5|2119.9|2116.9|2120.6|2118.6|2116.9|2114.9|397
1655205300000|2022-06-14 11:15:00|2120|2117|2114.3|2112.3|2120.1|2117.9|2114.2|2111.5|498
1655205600000|2022-06-14 11:20:00|2114.4|2112.4|2116.2|2114.2|2116.9|2114.8|2113.9|2111.5|575
1655205900000|2022-06-14 11:25:00|2116.1|2114.1|2118.4|2116.4|2119.5|2117.5|2115.7|2113|459
1655206200000|2022-06-14 11:30:00|2118.2|2116.2|2117.8|2115.8|2122.5|2120.5|2117.5|2115.3|524
1655206500000|2022-06-14 11:35:00|2117.6|2115.6|2119.5|2117.5|2119.6|2117.6|2116.9|2114.1|521
1655206800000|2022-06-14 11:40:00|2119.6|2117.6|2119.2|2116.2|2120.1|2117.8|2118.2|2115.6|440
1655207100000|2022-06-14 11:45:00|2119.1|2116.1|2114.9|2111.9|2120.7|2118.3|2114.7|2111.7|482
1655207400000|2022-06-14 11:50:00|2114.6|2111.6|2109.9|2106.9|2114.9|2112.5|2108.6|2106.4|522
1655207700000|2022-06-14 11:55:00|2110|2107|2109.2|2106.2|2112.4|2109.8|2108.1|2105.1|701
1655208000000|2022-06-14 12:00:00|2109.3|2106.3|2111.2|2109.2|2113.6|2111.2|2108.3|2105.3|752
1655208300000|2022-06-14 12:05:00|2111.4|2109.4|2109.5|2106.5|2114.7|2112.3|2109.3|2106.3|669
1655208600000|2022-06-14 12:10:00|2109.4|2106.4|2110.3|2108.3|2111.2|2108.7|2107.3|2104.9|671
1655208900000|2022-06-14 12:15:00|2110.4|2108.4|2114.3|2111.3|2118.5|2116.3|2109.2|2107.1|670
1655209200000|2022-06-14 12:20:00|2113.9|2110.9|2117.7|2115.7|2118.2|2115.9|2113|2110|953
1655209500000|2022-06-14 12:25:00|2118.2|2116.2|2122.1|2119.1|2123|2120.4|2117.5|2114.9|785
1655209800000|2022-06-14 12:30:00|2122|2119|2126.4|2123.4|2131.3|2128.8|2121.7|2118.7|1237
1655210100000|2022-06-14 12:35:00|2126.2|2123.2|2131.5|2128.5|2132.2|2129.2|2125.3|2122.8|960
1655210400000|2022-06-14 12:40:00|2131.4|2128.4|2130.6|2128.6|2134.5|2131.5|2127.8|2124.8|887
1655210700000|2022-06-14 12:45:00|2131.1|2128.1|2129.8|2127.8|2134.2|2131.2|2129|2126.1|981
1655211000000|2022-06-14 12:50:00|2130.5|2127.5|2131.2|2128.2|2132.4|2129.5|2128.4|2125.8|864
1655211300000|2022-06-14 12:55:00|2131.4|2128.4|2129.9|2126.9|2132.3|2129.3|2129.2|2126.2|743
1655211600000|2022-06-14 13:00:00|2129.8|2126.8|2133.7|2130.7|2134.1|2131.4|2129.4|2126.4|1027
1655211900000|2022-06-14 13:05:00|2133.4|2130.4|2129.4|2126.4|2133.7|2130.7|2125.8|2122.8|933
1655212200000|2022-06-14 13:10:00|2129.6|2126.6|2128.6|2125.6|2130.8|2127.8|2126.7|2124.1|819
1655212500000|2022-06-14 13:15:00|2128.9|2125.9|2128.5|2125.5|2134.2|2131.7|2127.7|2125.2|827
1655212800000|2022-06-14 13:20:00|2128.4|2125.4|2126.6|2123.6|2131.9|2128.9|2125.9|2123.6|786
1655213100000|2022-06-14 13:25:00|2126.7|2123.7|2121.6|2119.6|2127.4|2124.4|2121.5|2119.1|606
1655213400000|2022-06-14 13:30:00|2121.5|2119.5|2123.4|2121.4|2124.9|2122.2|2119.5|2117.2|971
1655213700000|2022-06-14 13:35:00|2123.6|2121.6|2122|2119|2123.7|2121.7|2115.9|2113.7|906
1655214000000|2022-06-14 13:40:00|2121.8|2118.8|2117.9|2115.9|2124.8|2122|2116.7|2113.7|861
1655214300000|2022-06-14 13:45:00|2117.8|2115.8|2118|2115|2121.4|2118.7|2116.6|2113.9|913
1655214600000|2022-06-14 13:50:00|2117.9|2114.9|2115.2|2113.2|2118|2115.5|2112.5|2109.9|929
1655214900000|2022-06-14 13:55:00|2115|2113|2113.7|2110.7|2116.2|2113.5|2113.1|2110.3|904
1655215200000|2022-06-14 14:00:00|2113.9|2110.9|2112.5|2109.5|2118.6|2115.6|2111.1|2108.5|954
1655215500000|2022-06-14 14:05:00|2112.4|2109.4|2105.6|2103.6|2112.6|2109.7|2104.6|2102.2|969
1655215800000|2022-06-14 14:10:00|2105.7|2103.7|2104.2|2101.2|2107.2|2104.2|2101.7|2099.1|1061
1655216100000|2022-06-14 14:15:00|2104.3|2101.3|2102.8|2099.8|2104.5|2102|2101.2|2099.2|1041
1655216400000|2022-06-14 14:20:00|2102.2|2100.2|2101.3|2098.3|2103.7|2100.7|2100.7|2098.2|841
1655216700000|2022-06-14 14:25:00|2101.1|2098.1|2096.2|2093.2|2101.2|2098.5|2094.8|2092.3|919
1655217000000|2022-06-14 14:30:00|2096|2094|2095.7|2092.7|2098.4|2095.7|2092.7|2090.3|1017
1655217300000|2022-06-14 14:35:00|2095.8|2092.8|2102.2|2099.2|2103.4|2100.6|2094.7|2092.1|1028
1655217600000|2022-06-14 14:40:00|2102.1|2099.1|2098|2095|2103.5|2100.9|2094.8|2092.2|1009
1655217900000|2022-06-14 14:45:00|2097.9|2094.9|2101.6|2099.6|2103.3|2100.6|2096.4|2093.8|1056
1655218200000|2022-06-14 14:50:00|2102.2|2099.2|2101.6|2099.6|2104.4|2101.9|2100.4|2098.4|911
1655218500000|2022-06-14 14:55:00|2101.7|2099.7|2099|2097|2103.2|2101.2|2098.5|2096.5|758
1655218800000|2022-06-14 15:00:00|2099.1|2097.1|2098.4|2096.4|2105.6|2103.1|2097.7|2095.4|959
1655219100000|2022-06-14 15:05:00|2098.6|2096.6|2095.2|2093.2|2099.6|2097.6|2095|2092.9|834
1655219400000|2022-06-14 15:10:00|2095.1|2093.1|2098.6|2096.6|2099.4|2097.2|2094.5|2092.2|779
1655219700000|2022-06-14 15:15:00|2098.5|2096.5|2099.3|2096.3|2100.9|2098.4|2096.7|2094.7|740
1655220000000|2022-06-14 15:20:00|2098.8|2096.8|2099.8|2097.8|2100.4|2098.1|2097.4|2095|692
1655220300000|2022-06-14 15:25:00|2099.9|2097.9|2097.7|2094.7|2102.3|2100.1|2096.7|2094.3|604
1655220600000|2022-06-14 15:30:00|2097.8|2094.8|2100.3|2098.3|2100.4|2098.4|2094.7|2092.7|771
1655220900000|2022-06-14 15:35:00|2100.5|2098.5|2096.7|2094.7|2100.7|2098.5|2096.3|2093.7|707
1655221200000|2022-06-14 15:40:00|2096.9|2094.9|2096|2094|2098.9|2096.4|2095.4|2093|754
1655221500000|2022-06-14 15:45:00|2095.9|2093.9|2096.9|2093.9|2098.5|2096|2094.2|2091.7|784
1655221800000|2022-06-14 15:50:00|2097|2094|2092.8|2089.8|2097|2094.3|2090.9|2088.9|806
1655222100000|2022-06-14 15:55:00|2092.7|2089.7|2094.3|2091.3|2095.1|2092.8|2091.6|2089.1|792
1655222400000|2022-06-14 16:00:00|2094.4|2091.4|2093.6|2090.6|2094.7|2092.3|2091.4|2089|764
1655222700000|2022-06-14 16:05:00|2093.5|2090.5|2091.8|2089.8|2094.8|2092.3|2091.4|2089.3|665
1655223000000|2022-06-14 16:10:00|2091.7|2089.7|2092.7|2090.7|2094.8|2092.2|2091.3|2089.3|616
1655223300000|2022-06-14 16:15:00|2092.6|2090.6|2094.7|2092.7|2096.4|2094.1|2091.3|2089.3|631
1655223600000|2022-06-14 16:20:00|2094.6|2092.6|2092.4|2090.4|2095.7|2093.3|2092|2090|592
1655223900000|2022-06-14 16:25:00|2092.3|2090.3|2094.7|2092.7|2095|2092.8|2091.6|2089.3|589
1655224200000|2022-06-14 16:30:00|2094.6|2092.6|2095.6|2093.6|2096.6|2094.5|2093.4|2091.3|598
1655224500000|2022-06-14 16:35:00|2095.5|2093.5|2094.6|2092.6|2096.6|2094.6|2094.4|2092.3|548
1655224800000|2022-06-14 16:40:00|2094.5|2092.5|2096.1|2094.1|2096.4|2094.4|2094|2092|409
1655225100000|2022-06-14 16:45:00|2096.2|2094.2|2096.4|2094.4|2096.7|2094.7|2095|2092.8|356
1655225400000|2022-06-14 16:50:00|2096.6|2094.6|2095.3|2093.3|2096.8|2094.6|2094.5|2092.5|380
1655225700000|2022-06-14 16:55:00|2095.5|2093.5|2094.7|2092.7|2096.9|2094.7|2094.3|2092.2|455
1655226000000|2022-06-14 17:00:00|2094.8|2092.8|2096.4|2094.4|2096.5|2094.5|2094.4|2092.4|462
1655226300000|2022-06-14 17:05:00|2096.3|2094.3|2097.3|2095.3|2099.1|2096.5|2095.9|2093.9|582
1655226600000|2022-06-14 17:10:00|2097.4|2095.4|2097.1|2094.1|2097.7|2095.5|2095.8|2093.7|572
1655226900000|2022-06-14 17:15:00|2097.2|2094.2|2100.3|2098.3|2100.9|2098.5|2096.4|2094.2|548
1655227200000|2022-06-14 17:20:00|2100.2|2098.2|2099.2|2097.2|2102.3|2100.3|2098.5|2096.5|668
1655227500000|2022-06-14 17:25:00|2099.3|2097.3|2098.8|2096.8|2100.3|2098.3|2097.8|2095.8|641
1655227800000|2022-06-14 17:30:00|2098.9|2096.9|2100.6|2098.6|2101.9|2099.9|2098.2|2096.1|716
1655228100000|2022-06-14 17:35:00|2100.5|2098.5|2101.4|2099.4|2103.2|2100.8|2100.5|2098.5|643
1655228400000|2022-06-14 17:40:00|2101.3|2099.3|2097.6|2095.6|2101.7|2099.7|2097.5|2095.2|561
1655228700000|2022-06-14 17:45:00|2097.7|2095.7|2097.3|2095.3|2099.1|2096.9|2095.5|2093.5|564
1655229000000|2022-06-14 17:50:00|2097.4|2095.4|2099.2|2097.2|2100.2|2097.6|2097.4|2095.4|503
1655229300000|2022-06-14 17:55:00|2099|2097|2100.5|2098.5|2103.5|2101.2|2098.6|2096.4|615
1655229600000|2022-06-14 18:00:00|2100.6|2098.6|2103.3|2101.3|2104|2101.4|2100.6|2098.6|572
1655229900000|2022-06-14 18:05:00|2103.2|2101.2|2105.7|2103.7|2106.4|2104.3|2102.4|2100.1|469
1655230200000|2022-06-14 18:10:00|2105.8|2103.8|2101.4|2099.4|2105.8|2103.8|2101.2|2099.2|524
1655230500000|2022-06-14 18:15:00|2101.3|2099.3|2102.6|2100.6|2102.9|2100.9|2100.8|2098.7|408
1655230800000|2022-06-14 18:20:00|2102.5|2100.5|2101.2|2099.2|2103.5|2101.5|2100.8|2098.5|460
1655231100000|2022-06-14 18:25:00|2100.9|2098.9|2102.3|2100.3|2102.9|2100.9|2100.8|2098.8|422
1655231400000|2022-06-14 18:30:00|2102.2|2100.2|2102.1|2100.1|2102.8|2100.7|2100.4|2098.4|439
1655231700000|2022-06-14 18:35:00|2102.2|2100.2|2101.4|2099.4|2102.3|2100.3|2100.8|2098.8|386
1655232000000|2022-06-14 18:40:00|2101.3|2099.3|2097.4|2095.4|2101.5|2099.5|2097.4|2095.4|380
1655232300000|2022-06-14 18:45:00|2097.5|2095.5|2094.9|2092.9|2098.9|2096.9|2093.9|2091.9|437
1655232600000|2022-06-14 18:50:00|2095|2093|2095.4|2093.4|2096.2|2094.2|2094|2092|432
1655232900000|2022-06-14 18:55:00|2095.3|2093.3|2095.1|2093.1|2096|2094|2094.6|2092.6|391
1655233200000|2022-06-14 19:00:00|2094.9|2092.9|2095|2093|2096.3|2094|2094.5|2092.5|493
1655233500000|2022-06-14 19:05:00|2094.9|2092.9|2097.6|2095.6|2098.2|2096.1|2094.3|2091.9|441
1655233800000|2022-06-14 19:10:00|2097.7|2095.7|2095.2|2093.2|2098.8|2096.3|2095.2|2092.9|465
1655234100000|2022-06-14 19:15:00|2095.4|2093.4|2093.3|2091.3|2096.3|2093.5|2093|2090.6|384
1655234400000|2022-06-14 19:20:00|2093.2|2091.2|2094|2092|2095.3|2092.5|2093.2|2090.7|413
1655234700000|2022-06-14 19:25:00|2093.9|2091.9|2099|2097|2099.8|2097.4|2093.7|2091.3|508
1655235000000|2022-06-14 19:30:00|2099.2|2097.2|2104.1|2102.1|2106.2|2103.5|2098.8|2096.6|679
1655235300000|2022-06-14 19:35:00|2104|2102|2106.9|2104.9|2108.2|2105.7|2103.8|2101.8|553
1655235600000|2022-06-14 19:40:00|2106.7|2104.7|2103.8|2101.8|2108.5|2106.2|2103.5|2101.5|582
1655235900000|2022-06-14 19:45:00|2103.7|2101.7|2103.6|2101.6|2104.8|2102.4|2102.4|2100.1|504
1655236200000|2022-06-14 19:50:00|2104.3|2101.3|2103.6|2100.6|2106.2|2103.6|2102|2099.5|588
1655236500000|2022-06-14 19:55:00|2103.4|2100.4|2101.8|2099.8|2103.9|2101.3|2101.3|2099|471
1655236800000|2022-06-14 20:00:00|2101.6|2099.6|2099.3|2097.3|2102.3|2099.8|2098.6|2096.4|315
1655237100000|2022-06-14 20:05:00|2099.4|2097.4|2100.9|2098.9|2101.7|2099|2099.2|2096.8|201
1655237400000|2022-06-14 20:10:00|2101.1|2099.1|2100.1|2098.1|2101.6|2099.2|2099.7|2097.3|141
1655237700000|2022-06-14 20:15:00|2100.2|2098.2|2100.6|2098.6|2102|2099.3|2100.1|2097.9|214
1655238000000|2022-06-14 20:20:00|2100.7|2098.7|2102.9|2100.9|2103.7|2101.2|2100.3|2098.3|159
1655238300000|2022-06-14 20:25:00|2103|2101|2102.3|2100.3|2103.4|2101|2102.2|2099.7|128
1655238600000|2022-06-14 20:30:00|2103.4|2100.4|2104.1|2102.1|2104.8|2102.3|2102.8|2100.1|148
1655238900000|2022-06-14 20:35:00|2104.2|2102.2|2104.1|2102.1|2104.8|2102.4|2103.5|2101.1|131
1655239200000|2022-06-14 20:40:00|2104|2102|2105.2|2102.2|2105.4|2102.6|2103.7|2101.3|189
1655239500000|2022-06-14 20:45:00|2105|2102|2104.8|2101.8|2105.5|2102.8|2103.8|2101.2|206
1655239800000|2022-06-14 20:50:00|2104.9|2101.9|2106.6|2103.6|2106.9|2103.9|2104.7|2101.7|209
1655240100000|2022-06-14 20:55:00|2106.7|2103.7|2106.5|2103.5|2106.7|2103.7|2104.6|2099.7|301
1655244000000|2022-06-14 22:00:00|2107.1|2104.1|2106|2104|2108.5|2105.5|2105.9|2103.1|232
1655244300000|2022-06-14 22:05:00|2105.9|2103.9|2105.5|2102.5|2107|2104|2105.1|2102.3|186
1655244600000|2022-06-14 22:10:00|2105.4|2102.4|2104.5|2102.5|2106.2|2103.2|2104|2101|213
1655244900000|2022-06-14 22:15:00|2104.4|2102.4|2103.5|2100.5|2105|2102.5|2102.3|2099.2|243
1655245200000|2022-06-14 22:20:00|2103.4|2100.4|2104.5|2101.5|2106.3|2101.5|2101.9|2097.3|293
1655245500000|2022-06-14 22:25:00|2103.8|2101.8|2105|2102|2109.6|2103.2|2103.8|2099.1|249
1655245800000|2022-06-14 22:30:00|2104.9|2101.9|2106.3|2103.3|2107.7|2104.7|2104.4|2101.4|246
1655246100000|2022-06-14 22:35:00|2106.4|2103.4|2106.5|2103.5|2107.4|2104.5|2105.8|2103.1|151
1655246400000|2022-06-14 22:40:00|2106.3|2103.3|2106.1|2103.1|2106.8|2104.5|2104.2|2101.5|197
1655246700000|2022-06-14 22:45:00|2105.9|2102.9|2105.6|2102.6|2106.9|2103.9|2105|2102.3|149
1655247000000|2022-06-14 22:50:00|2105.7|2102.7|2104.9|2101.9|2106.2|2103.8|2104.4|2101.4|156
1655247300000|2022-06-14 22:55:00|2104.6|2101.6|2105.9|2102.9|2106.3|2103.6|2104.6|2101.6|130
1655247600000|2022-06-14 23:00:00|2106|2103|2105.9|2102.9|2106.9|2103.9|2104.8|2101.8|115
1655247900000|2022-06-14 23:05:00|2106.2|2103.2|2106.5|2103.5|2107.4|2104.4|2105.3|2102.6|137
1655248200000|2022-06-14 23:10:00|2106.4|2103.4|2106.4|2104.4|2107.6|2104.6|2105.6|2103|179
1655248500000|2022-06-14 23:15:00|2106.3|2104.3|2105.6|2103.6|2107|2104.5|2104.9|2102.4|122
1655248800000|2022-06-14 23:20:00|2105.7|2103.7|2108.5|2105.5|2108.8|2106.4|2105.5|2102.7|117
1655249100000|2022-06-14 23:25:00|2108.6|2105.6|2109.9|2106.9|2110|2107|2108.2|2105.5|179
1655249400000|2022-06-14 23:30:00|2109.8|2106.8|2109.7|2106.7|2110.1|2107.6|2109.1|2106.7|107
1655249700000|2022-06-14 23:35:00|2109.5|2106.5|2110.1|2107.1|2110.4|2107.7|2108.8|2106.4|148
1655250000000|2022-06-14 23:40:00|2110.3|2107.3|2110.4|2107.4|2110.6|2108|2109.2|2106.5|141
1655250300000|2022-06-14 23:45:00|2110.5|2107.5|2110.4|2107.4|2110.8|2108.1|2109.6|2107.2|178
1655250600000|2022-06-14 23:50:00|2110.5|2107.5|2110|2108|2111.2|2108.4|2109.1|2106.4|229
1655250900000|2022-06-14 23:55:00|2110.1|2108.1|2110.8|2108.8|2112|2109.5|2110|2107.3|227
1655251200000|2022-06-15 00:00:00|2110.9|2108.9|2112.8|2109.8|2113.4|2110.4|2110.8|2107.8|332
1655251500000|2022-06-15 00:05:00|2112.7|2109.7|2112|2109|2112.9|2109.9|2109.5|2106.5|310
1655251800000|2022-06-15 00:10:00|2111.9|2108.9|2110.4|2107.4|2111.9|2108.9|2109.5|2106.9|260
1655252100000|2022-06-15 00:15:00|2110.5|2107.5|2111.2|2108.2|2111.7|2108.7|2107.5|2104.8|387
1655252400000|2022-06-15 00:20:00|2111.3|2108.3|2109.9|2106.9|2111.3|2108.3|2107.5|2104.9|310
1655252700000|2022-06-15 00:25:00|2110.1|2107.1|2110.4|2107.4|2110.8|2108.1|2108.7|2106.1|350
1655253000000|2022-06-15 00:30:00|2110.3|2107.3|2110.9|2107.9|2111|2108|2109|2106|320
1655253300000|2022-06-15 00:35:00|2110.7|2107.7|2111.6|2108.6|2112.3|2109.3|2109.8|2107.3|295
1655253600000|2022-06-15 00:40:00|2111.5|2108.5|2109.8|2106.8|2111.9|2108.9|2109.1|2106.5|246
1655253900000|2022-06-15 00:45:00|2110.1|2107.1|2109.3|2106.3|2110.6|2107.6|2107.5|2105|296
1655254200000|2022-06-15 00:50:00|2109.2|2106.2|2108.5|2105.5|2109.9|2107|2107.5|2104.7|371
1655254500000|2022-06-15 00:55:00|2108.7|2105.7|2110.2|2107.2|2110.2|2107.3|2107.2|2104.5|385
1655254800000|2022-06-15 01:00:00|2110.1|2107.1|2109.8|2106.8|2111.2|2108.2|2106.2|2103.2|637
1655255100000|2022-06-15 01:05:00|2109.7|2106.7|2111.6|2108.6|2112.2|2109.3|2108|2105.1|452
1655255400000|2022-06-15 01:10:00|2111.5|2108.5|2114.8|2111.8|2115.1|2112.4|2110.1|2107.4|547
1655255700000|2022-06-15 01:15:00|2114.7|2111.7|2114.3|2112.3|2115.1|2112.6|2112.4|2110|448
1655256000000|2022-06-15 01:20:00|2115|2112|2117.6|2115.6|2118.1|2115.6|2114.3|2111.6|544
1655256300000|2022-06-15 01:25:00|2117.5|2115.5|2118.8|2115.8|2119.1|2116.6|2116.2|2113.8|503
1655256600000|2022-06-15 01:30:00|2118.7|2115.7|2121.6|2118.6|2122.4|2119.6|2117.1|2114.6|563
1655256900000|2022-06-15 01:35:00|2121.7|2118.7|2122.9|2119.9|2124.2|2121.4|2119.8|2117.5|762
1655257200000|2022-06-15 01:40:00|2123.3|2120.3|2121.5|2119.5|2123.9|2121.3|2121.2|2118.7|489
1655257500000|2022-06-15 01:45:00|2121.4|2119.4|2121.3|2119.3|2122.9|2120.4|2120.3|2117.4|518
1655257800000|2022-06-15 01:50:00|2121.4|2119.4|2119.8|2116.8|2122.2|2119.7|2118.8|2116.4|426
1655258100000|2022-06-15 01:55:00|2119.9|2116.9|2119.9|2117.9|2120.5|2118|2118.6|2116.2|345
1655258400000|2022-06-15 02:00:00|2119.8|2117.8|2120.8|2118.8|2122.8|2120.4|2119.8|2117.1|546
1655258700000|2022-06-15 02:05:00|2120.9|2118.9|2120.4|2118.4|2121.6|2119.2|2118.7|2116.3|530
1655259000000|2022-06-15 02:10:00|2120.6|2118.6|2121|2119|2121.9|2119|2119.1|2116.6|443
1655259300000|2022-06-15 02:15:00|2120.9|2118.9|2122.8|2119.8|2124.4|2121.7|2120.9|2118.9|403
1655259600000|2022-06-15 02:20:00|2122.7|2119.7|2124.4|2121.4|2125.9|2123.2|2122.2|2119.4|370
1655259900000|2022-06-15 02:25:00|2124.5|2121.5|2125.7|2122.7|2126.3|2123.4|2124.3|2121.3|356
1655260200000|2022-06-15 02:30:00|2125.6|2122.6|2123.5|2120.5|2126.6|2124|2122.4|2119.8|578
1655260500000|2022-06-15 02:35:00|2123.6|2120.6|2122.8|2119.8|2124.6|2121.6|2122.1|2119.5|381
1655260800000|2022-06-15 02:40:00|2123.2|2120.2|2122.8|2119.8|2123.7|2121.1|2120.9|2118.5|545
1655261100000|2022-06-15 02:45:00|2122.9|2119.9|2124|2121|2124.1|2121.3|2121.6|2119.1|338
1655261400000|2022-06-15 02:50:00|2123.9|2120.9|2124.5|2121.5|2125.4|2122.6|2122.5|2120.1|334
1655261700000|2022-06-15 02:55:00|2124.8|2121.8|2124.1|2121.1|2126.2|2123.2|2122.8|2120.7|460
1655262000000|2022-06-15 03:00:00|2124|2121|2122.5|2119.5|2124.5|2121.5|2121.1|2118.8|342
1655262300000|2022-06-15 03:05:00|2122.2|2119.2|2121.3|2118.3|2122.5|2119.7|2120|2117.7|329
1655262600000|2022-06-15 03:10:00|2121.5|2118.5|2119.9|2116.9|2121.6|2118.6|2118.8|2116.4|253
1655262900000|2022-06-15 03:15:00|2120.2|2117.2|2117.6|2115.6|2120.5|2117.9|2117.2|2114.4|366
1655263200000|2022-06-15 03:20:00|2117.5|2115.5|2118.7|2115.7|2119.3|2116.3|2117.1|2114.1|289
1655263500000|2022-06-15 03:25:00|2118.8|2115.8|2119|2116|2119.8|2116.8|2117.6|2115.1|238
1655263800000|2022-06-15 03:30:00|2118.8|2115.8|2117.8|2114.8|2119.2|2116.2|2117.2|2114.3|251
1655264100000|2022-06-15 03:35:00|2117.9|2114.9|2117.2|2114.2|2117.9|2114.9|2116.4|2113.7|215
1655264400000|2022-06-15 03:40:00|2117.1|2114.1|2117.2|2115.2|2118.2|2115.4|2116.3|2113.9|174
1655264700000|2022-06-15 03:45:00|2117.1|2115.1|2119.1|2116.1|2119.2|2116.2|2116.7|2114.3|181
1655265000000|2022-06-15 03:50:00|2119.2|2116.2|2119.1|2116.1|2119.6|2117|2118.1|2115.6|186
1655265300000|2022-06-15 03:55:00|2119|2116|2117.8|2114.8|2119.2|2116.2|2117.1|2114.4|176
1655265600000|2022-06-15 04:00:00|2117.9|2114.9|2117.7|2114.7|2118.4|2115.7|2116.9|2114.1|212
1655265900000|2022-06-15 04:05:00|2117.2|2114.2|2117.7|2114.7|2118.5|2116|2117|2114.2|160
1655266200000|2022-06-15 04:10:00|2117.6|2114.6|2117.7|2115.7|2118.4|2115.9|2117.1|2114.6|185
1655266500000|2022-06-15 04:15:00|2117.8|2115.8|2118.8|2116.8|2119.4|2117.1|2117.8|2115.4|143
1655266800000|2022-06-15 04:20:00|2118.9|2116.9|2117.9|2114.9|2119.2|2116.9|2117.4|2114.9|156
1655267100000|2022-06-15 04:25:00|2118|2115|2116.5|2113.5|2118|2115.5|2116.1|2113.2|163
1655267400000|2022-06-15 04:30:00|2116.4|2113.4|2115.3|2112.3|2116.7|2113.7|2115|2112.1|152
1655267700000|2022-06-15 04:35:00|2115.5|2112.5|2115.8|2112.8|2115.9|2113.3|2114.2|2111.7|186
1655268000000|2022-06-15 04:40:00|2115.7|2112.7|2114.9|2111.9|2116.4|2113.8|2114.1|2111.6|154
1655268300000|2022-06-15 04:45:00|2114.4|2112.4|2114.9|2112.9|2115.3|2113.1|2114.2|2111.5|110
1655268600000|2022-06-15 04:50:00|2114.8|2112.8|2113.9|2110.9|2115.3|2113.1|2113.3|2110.6|119
1655268900000|2022-06-15 04:55:00|2113.8|2110.8|2114|2111|2114.1|2111.6|2112.5|2110|211
1655269200000|2022-06-15 05:00:00|2114.1|2111.1|2113.9|2110.9|2116.1|2113.5|2113.4|2110.4|288
1655269500000|2022-06-15 05:05:00|2113.8|2110.8|2115.3|2112.3|2115.5|2112.5|2113.2|2110.2|290
1655269800000|2022-06-15 05:10:00|2115.2|2112.2|2115.1|2112.1|2116.3|2113.3|2114.2|2111.7|319
1655270100000|2022-06-15 05:15:00|2115|2112|2116.6|2114.6|2117.4|2114.7|2115|2112|309
1655270400000|2022-06-15 05:20:00|2117|2114|2115.9|2112.9|2118.4|2115.6|2115.9|2112.9|255
1655270700000|2022-06-15 05:25:00|2115.4|2113.4|2118|2115|2118.2|2115.6|2114.4|2111.4|395
1655271000000|2022-06-15 05:30:00|2117.9|2114.9|2120.8|2117.8|2121.3|2118.6|2117.1|2114.5|576
1655271300000|2022-06-15 05:35:00|2120.9|2117.9|2122.8|2120.8|2123.9|2121.3|2120.3|2117.4|465
1655271600000|2022-06-15 05:40:00|2122.7|2120.7|2122.9|2120.9|2123.8|2121.4|2121.5|2119|312
1655271900000|2022-06-15 05:45:00|2123|2121|2123.1|2121.1|2124.6|2122.1|2122.3|2119.6|419
1655272200000|2022-06-15 05:50:00|2123|2121|2125.1|2123.1|2125.7|2123.2|2123|2120.3|450
1655272500000|2022-06-15 05:55:00|2125.2|2123.2|2123.3|2120.3|2127.1|2124.7|2122.8|2119.8|472
1655272800000|2022-06-15 06:00:00|2123.2|2120.2|2124.3|2122.3|2126.2|2123.8|2123|2120|600
1655273100000|2022-06-15 06:05:00|2124.1|2122.1|2125.4|2123.4|2127.9|2125.4|2124.1|2121.9|473
1655273400000|2022-06-15 06:10:00|2125.3|2123.3|2123.9|2121.9|2126.1|2123.9|2122.7|2120.3|618
1655273700000|2022-06-15 06:15:00|2123.8|2121.8|2124.7|2121.7|2126.9|2124.8|2123.7|2121.2|480
1655274000000|2022-06-15 06:20:00|2124.6|2121.6|2125.8|2122.8|2127.5|2124.7|2124.2|2121.6|589
1655274300000|2022-06-15 06:25:00|2125.9|2122.9|2126|2123|2128|2125.3|2124.6|2121.7|595
1655274600000|2022-06-15 06:30:00|2125.9|2122.9|2127.9|2124.9|2128|2125|2124.1|2121.2|599
1655274900000|2022-06-15 06:35:00|2128.1|2125.1|2128.5|2125.5|2128.9|2126.3|2126.5|2123.6|668
1655275200000|2022-06-15 06:40:00|2128.4|2125.4|2127|2124|2128.5|2125.5|2126|2123.5|558
1655275500000|2022-06-15 06:45:00|2126.6|2124.6|2125.3|2122.3|2127.3|2124.8|2124.1|2121.3|525
1655275800000|2022-06-15 06:50:00|2125.2|2122.2|2123|2121|2126|2123.4|2122.4|2120|436
1655276100000|2022-06-15 06:55:00|2123.1|2121.1|2126|2124|2126.9|2124.2|2122.8|2120.1|428
1655276400000|2022-06-15 07:00:00|2125.5|2123.5|2127.2|2125.2|2129.8|2127.4|2125.2|2122.6|595
1655276700000|2022-06-15 07:05:00|2127|2125|2127|2125|2129.4|2127.1|2125.9|2123.7|537
1655277000000|2022-06-15 07:10:00|2127.1|2125.1|2130|2128|2131.3|2128.8|2126.5|2124.3|515
1655277300000|2022-06-15 07:15:00|2130.1|2128.1|2130.7|2128.7|2132.2|2129.6|2129.1|2127.1|615
1655277600000|2022-06-15 07:20:00|2131.4|2128.4|2130|2128|2131.6|2128.9|2127.2|2124.8|466
1655277900000|2022-06-15 07:25:00|2130.1|2128.1|2131.6|2129.6|2131.8|2129.7|2129.2|2126.6|439
1655278200000|2022-06-15 07:30:00|2131.5|2129.5|2136.7|2134.7|2137.2|2135|2130.5|2127.9|526
1655278500000|2022-06-15 07:35:00|2136.8|2134.8|2140.9|2138.9|2142.4|2139.7|2136.8|2134.8|584
1655278800000|2022-06-15 07:40:00|2141|2139|2139.1|2137.1|2142.1|2139.5|2138.5|2136.1|454
1655279100000|2022-06-15 07:45:00|2139.2|2137.2|2131|2128|2139.6|2137.2|2127.6|2124.9|850
1655279400000|2022-06-15 07:50:00|2130.4|2128.4|2137.7|2134.7|2139.1|2136.4|2130.2|2127.7|643
1655279700000|2022-06-15 07:55:00|2137.9|2134.9|2136.1|2134.1|2138.6|2135.7|2135|2132.7|576
1655280000000|2022-06-15 08:00:00|2136|2134|2135|2132|2139.5|2137.5|2132.4|2130.4|615
1655280300000|2022-06-15 08:05:00|2135.1|2132.1|2136.2|2133.2|2137.7|2135.4|2133.9|2131.2|591
1655280600000|2022-06-15 08:10:00|2136.3|2133.3|2137.7|2134.7|2138.7|2135.9|2135.8|2133.3|528
1655280900000|2022-06-15 08:15:00|2137.8|2134.8|2134.5|2132.5|2137.8|2134.8|2133.5|2131.2|535
1655281200000|2022-06-15 08:20:00|2134.4|2132.4|2132.2|2130.2|2135.3|2133|2132.1|2130.1|350
1655281500000|2022-06-15 08:25:00|2132.3|2130.3|2135.1|2132.1|2136.2|2133.2|2132|2130|502
1655281800000|2022-06-15 08:30:00|2135.2|2132.2|2137|2134|2138.4|2135.8|2134.9|2132|502
1655282100000|2022-06-15 08:35:00|2137.1|2134.1|2137|2135|2139.5|2136.5|2135.2|2132.8|440
1655282400000|2022-06-15 08:40:00|2136.9|2134.9|2140.5|2137.5|2141|2138|2136.9|2134.9|414
1655282700000|2022-06-15 08:45:00|2140.4|2137.4|2138.4|2136.4|2140.9|2138.1|2137.2|2134.2|549
1655283000000|2022-06-15 08:50:00|2138.3|2136.3|2139.4|2137.4|2139.8|2137.5|2136.2|2133.6|533
1655283300000|2022-06-15 08:55:00|2139.3|2137.3|2139.4|2137.4|2140.1|2137.9|2138.1|2135.9|406
1655283600000|2022-06-15 09:00:00|2139.6|2137.6|2137.9|2135.9|2140|2137.9|2136.1|2134.1|571
1655283900000|2022-06-15 09:05:00|2137.8|2135.8|2143.1|2140.1|2145.2|2143.2|2137.7|2135.7|695
1655284200000|2022-06-15 09:10:00|2143.2|2140.2|2141.8|2139.8|2144.6|2141.6|2140.8|2138.1|596
1655284500000|2022-06-15 09:15:00|2141.9|2139.9|2140.6|2137.6|2143.5|2141.1|2139.9|2137.4|520
1655284800000|2022-06-15 09:20:00|2140.5|2137.5|2142|2139|2142.6|2140.4|2137.9|2135.4|539
1655285100000|2022-06-15 09:25:00|2141.9|2138.9|2142.9|2140.9|2144|2141.8|2140.6|2138|407
1655285400000|2022-06-15 09:30:00|2143.1|2141.1|2145.3|2143.3|2147.1|2144.5|2142.4|2139.8|381
1655285700000|2022-06-15 09:35:00|2145.4|2143.4|2145.6|2142.6|2146.1|2143.6|2142.9|2140.9|343
1655286000000|2022-06-15 09:40:00|2145.8|2142.8|2146.9|2143.9|2149.4|2146.4|2143.9|2141.3|501
1655286300000|2022-06-15 09:45:00|2147|2144|2148.5|2146.5|2149.4|2147.2|2144.9|2142.4|533
1655286600000|2022-06-15 09:50:00|2148.4|2146.4|2147.4|2145.4|2150.2|2147.9|2147.1|2144.9|423
1655286900000|2022-06-15 09:55:00|2147.3|2145.3|2148.9|2145.9|2149.2|2146.6|2146.6|2144.4|408
1655287200000|2022-06-15 10:00:00|2149|2146|2147.2|2145.2|2150.1|2147.6|2147|2144.8|491
1655287500000|2022-06-15 10:05:00|2147.3|2145.3|2149.1|2146.1|2149.9|2147.4|2145|2142.7|481
1655287800000|2022-06-15 10:10:00|2148.4|2146.4|2146.9|2144.9|2150.1|2147.5|2146.8|2144.3|465
1655288100000|2022-06-15 10:15:00|2147.2|2145.2|2147|2144|2148.9|2146.4|2146|2143|438
1655288400000|2022-06-15 10:20:00|2147.1|2144.1|2146.2|2144.2|2148.4|2146.1|2145.2|2142.9|420
1655288700000|2022-06-15 10:25:00|2146.1|2144.1|2150|2147|2150.1|2147.1|2145.2|2142.7|404
1655289000000|2022-06-15 10:30:00|2149.9|2146.9|2146.5|2144.5|2150.8|2147.8|2146.4|2144.1|462
1655289300000|2022-06-15 10:35:00|2146.4|2144.4|2149.1|2147.1|2149.7|2147.7|2146|2143.3|479
1655289600000|2022-06-15 10:40:00|2149|2147|2150.7|2148.7|2150.9|2148.9|2148.5|2146.5|432
1655289900000|2022-06-15 10:45:00|2150.6|2148.6|2149.1|2147.1|2150.6|2148.6|2146.2|2144.2|570
1655290200000|2022-06-15 10:50:00|2149.4|2147.4|2149|2147|2150.8|2148.3|2148|2146|476
1655290500000|2022-06-15 10:55:00|2148.9|2146.9|2146.9|2143.9|2150.6|2148.2|2146.3|2143.8|478
1655290800000|2022-06-15 11:00:00|2146.8|2143.8|2147.8|2145.8|2150.3|2148.3|2145.2|2142.9|576
1655291100000|2022-06-15 11:05:00|2147.9|2145.9|2150.1|2148.1|2151|2149|2147.6|2145.6|403
1655291400000|2022-06-15 11:10:00|2150.2|2148.2|2150.4|2148.4|2151|2149|2149.4|2147.4|333
1655291700000|2022-06-15 11:15:00|2150.3|2148.3|2151.6|2149.6|2152|2150|2150.2|2148.2|340
1655292000000|2022-06-15 11:20:00|2151.7|2149.7|2156.6|2154.6|2156.9|2154.9|2151.5|2149|648
1655292300000|2022-06-15 11:25:00|2156.5|2154.5|2157.7|2155.7|2158.4|2156.2|2155.7|2153.7|506
1655292600000|2022-06-15 11:30:00|2158|2156|2157.7|2154.7|2159.8|2157.6|2155.6|2153.5|578
1655292900000|2022-06-15 11:35:00|2157.5|2154.5|2155.4|2153.4|2158.1|2155.1|2153.7|2150.9|689
1655293200000|2022-06-15 11:40:00|2155.3|2153.3|2154.3|2151.3|2157.7|2154.8|2153|2150|660
1655293500000|2022-06-15 11:45:00|2154.2|2151.2|2153.2|2151.2|2155.1|2152.5|2151.7|2149.5|588
1655293800000|2022-06-15 11:50:00|2153.1|2151.1|2153.4|2151.4|2155.8|2152.9|2151.3|2148.9|624
1655294100000|2022-06-15 11:55:00|2153.5|2151.5|2149|2147|2153.6|2151.6|2148.8|2146.5|397
1655294400000|2022-06-15 12:00:00|2149.1|2147.1|2150.1|2148.1|2152.2|2150|2148|2145|636
1655294700000|2022-06-15 12:05:00|2149.9|2147.9|2149.1|2147.1|2150.8|2148.8|2146.9|2144.6|608
1655295000000|2022-06-15 12:10:00|2149.2|2147.2|2150.4|2147.4|2154.5|2152.5|2149.2|2147|1061
1655295300000|2022-06-15 12:15:00|2150.5|2147.5|2152.3|2149.3|2154.8|2152.3|2148.9|2146.7|799
1655295600000|2022-06-15 12:20:00|2152|2149|2152.8|2149.8|2154.7|2152.3|2148.8|2145.8|985
1655295900000|2022-06-15 12:25:00|2153|2150|2155|2152|2155.7|2152.7|2150.1|2147.9|763
1655296200000|2022-06-15 12:30:00|2154.9|2151.9|2164.8|2161.8|2164.8|2161.8|2154|2151|1164
1655296500000|2022-06-15 12:35:00|2164.6|2161.6|2166|2163|2168.6|2166.6|2163.7|2160.8|1015
1655296800000|2022-06-15 12:40:00|2166.3|2163.3|2166.7|2163.7|2168.1|2165.1|2163.9|2161.3|898
1655297100000|2022-06-15 12:45:00|2166.5|2163.5|2168|2166|2169|2166.5|2164.9|2162.2|935
1655297400000|2022-06-15 12:50:00|2167.9|2165.9|2161.5|2158.5|2168.1|2166.1|2161.4|2158.4|867
1655297700000|2022-06-15 12:55:00|2161.6|2158.6|2161.2|2158.2|2163|2160.3|2154.9|2152.4|1058
1655298000000|2022-06-15 13:00:00|2161.4|2158.4|2157|2155|2161.4|2158.8|2154.3|2151.9|1038
1655298300000|2022-06-15 13:05:00|2157.1|2155.1|2159.2|2157.2|2160.4|2158|2155.9|2153.3|810
1655298600000|2022-06-15 13:10:00|2159.3|2157.3|2164.7|2162.7|2167.1|2164.5|2159.3|2157.3|866
1655298900000|2022-06-15 13:15:00|2164.8|2162.8|2162.6|2160.6|2166.7|2164.5|2162.4|2159.7|830
1655299200000|2022-06-15 13:20:00|2162.7|2160.7|2158.3|2156.3|2162.9|2160.9|2157.4|2155.4|670
1655299500000|2022-06-15 13:25:00|2158.2|2156.2|2156|2154|2160.7|2158.5|2155.7|2153.7|615
1655299800000|2022-06-15 13:30:00|2156.1|2154.1|2153.9|2151.9|2160.6|2157.9|2153.9|2151.4|1009
1655300100000|2022-06-15 13:35:00|2153.8|2151.8|2160.5|2158.5|2161.1|2158.7|2153.8|2151.7|926
1655300400000|2022-06-15 13:40:00|2160.7|2158.7|2161.5|2158.5|2163.6|2161|2160.4|2158.1|928
1655300700000|2022-06-15 13:45:00|2161|2159|2156.1|2154.1|2161.1|2159.1|2153.6|2151.1|1074
1655301000000|2022-06-15 13:50:00|2156.5|2153.5|2155.1|2153.1|2158.8|2156.2|2154.3|2151.8|1000
1655301300000|2022-06-15 13:55:00|2155|2153|2155.6|2152.6|2160.2|2157.8|2154.7|2152.2|971
1655301600000|2022-06-15 14:00:00|2155.5|2152.5|2153.8|2150.8|2157.5|2154.5|2153.4|2150.5|980
1655301900000|2022-06-15 14:05:00|2154|2151|2154.2|2152.2|2159.4|2157.1|2153.5|2150.9|966
1655302200000|2022-06-15 14:10:00|2154.1|2152.1|2154.6|2152.6|2158.1|2156.1|2153.9|2151.8|913
1655302500000|2022-06-15 14:15:00|2154.5|2152.5|2152.4|2150.4|2155.5|2153.5|2151.4|2149.4|765
1655302800000|2022-06-15 14:20:00|2152.3|2150.3|2153.7|2151.7|2154.3|2152.3|2151.4|2149.4|705
1655303100000|2022-06-15 14:25:00|2153.8|2151.8|2156.2|2154.2|2158.5|2156.5|2153.7|2151.7|650
1655303400000|2022-06-15 14:30:00|2156|2154|2156.5|2154.5|2158.1|2155.7|2154.2|2152.2|909
1655303700000|2022-06-15 14:35:00|2157.1|2154.1|2150.9|2148.9|2157.6|2155.6|2148.4|2146.4|808
1655304000000|2022-06-15 14:40:00|2151|2149|2148.8|2146.8|2151.8|2149.8|2147.6|2145.6|796
1655304300000|2022-06-15 14:45:00|2149|2147|2150.5|2148.5|2150.5|2148.5|2147.4|2145.4|739
1655304600000|2022-06-15 14:50:00|2150.4|2148.4|2149.8|2147.8|2152.4|2150.4|2148.9|2146.5|856
1655304900000|2022-06-15 14:55:00|2149.4|2147.4|2148.7|2146.7|2150.4|2148.4|2148.3|2146|776
1655305200000|2022-06-15 15:00:00|2148.8|2146.8|2148|2146|2149.5|2147.1|2147.1|2145.1|643
1655305500000|2022-06-15 15:05:00|2148.3|2146.3|2149.3|2147.3|2152.1|2150.1|2146.3|2144|742
1655305800000|2022-06-15 15:10:00|2149.4|2147.4|2150.5|2148.5|2152.4|2150.4|2149.3|2147|747
1655306100000|2022-06-15 15:15:00|2150.4|2148.4|2148.6|2146.6|2151.4|2149.4|2147.6|2145.6|745
1655306400000|2022-06-15 15:20:00|2148.7|2146.7|2149.5|2147.5|2149.5|2147.5|2146.8|2144.8|651
1655306700000|2022-06-15 15:25:00|2149.4|2147.4|2151.6|2149.6|2153.2|2151.2|2148.9|2146.9|670
1655307000000|2022-06-15 15:30:00|2151.7|2149.7|2148.3|2146.3|2153.8|2151.8|2148.1|2146.1|756
1655307300000|2022-06-15 15:35:00|2148.1|2146.1|2148.1|2146.1|2150.1|2148.1|2147.5|2145.5|697
1655307600000|2022-06-15 15:40:00|2148.2|2146.2|2149.1|2147.1|2150.3|2148.3|2147.5|2145.5|545
1655307900000|2022-06-15 15:45:00|2149.2|2147.2|2149.9|2147.9|2152.1|2150.1|2149.2|2147.2|447
1655308200000|2022-06-15 15:50:00|2150|2148|2150.3|2148.3|2150.6|2148.5|2149.4|2147.2|433
1655308500000|2022-06-15 15:55:00|2150.2|2148.2|2151.7|2149.7|2152.7|2150.7|2150.1|2148.1|487
1655308800000|2022-06-15 16:00:00|2151.6|2149.6|2156.4|2154.4|2156.5|2154.5|2151.6|2149.6|422
1655309100000|2022-06-15 16:05:00|2156.5|2154.5|2155.2|2153.2|2156.5|2154.5|2153.9|2151.5|456
1655309400000|2022-06-15 16:10:00|2155.4|2153.4|2158.1|2156.1|2158.1|2156.1|2155.1|2153.1|423
1655309700000|2022-06-15 16:15:00|2158.2|2156.2|2154.7|2152.7|2158.8|2156.8|2154.5|2152.5|387
1655310000000|2022-06-15 16:20:00|2154.6|2152.6|2154.7|2152.7|2156.6|2154.6|2154|2152|285
1655310300000|2022-06-15 16:25:00|2154.6|2152.6|2155.3|2153.3|2156|2153.6|2152.8|2150.8|410
1655310600000|2022-06-15 16:30:00|2155.4|2153.4|2155.4|2153.4|2158.3|2155.9|2155.3|2153.3|308
1655310900000|2022-06-15 16:35:00|2155.3|2153.3|2154.3|2152.3|2155.9|2153.9|2154.2|2151.9|432
1655311200000|2022-06-15 16:40:00|2154.4|2152.4|2153.4|2151.4|2154.9|2152.9|2153|2151|382
1655311500000|2022-06-15 16:45:00|2153.2|2151.2|2152.3|2150.3|2153.9|2151.9|2152|2149.9|351
1655311800000|2022-06-15 16:50:00|2152.2|2150.2|2151.4|2149.4|2152.7|2150.7|2151.1|2149.1|289
1655312100000|2022-06-15 16:55:00|2151.5|2149.5|2148.3|2146.3|2152.7|2150.7|2148.2|2146.2|443
1655312400000|2022-06-15 17:00:00|2148.2|2146.2|2147.7|2145.7|2148.7|2146.6|2147|2145|381
1655312700000|2022-06-15 17:05:00|2147.8|2145.8|2146.7|2144.7|2148.2|2146.2|2146|2144|347
1655313000000|2022-06-15 17:10:00|2146.6|2144.6|2144.9|2142.9|2146.7|2144.6|2144.6|2142.1|363
1655313300000|2022-06-15 17:15:00|2145.1|2143.1|2144.9|2142.9|2145.6|2143.4|2143.9|2141.7|335
1655313600000|2022-06-15 17:20:00|2145|2143|2142.7|2140.7|2146.5|2144.4|2142.7|2140.7|480
1655313900000|2022-06-15 17:25:00|2142.9|2140.9|2143.9|2141.9|2144.6|2142.6|2142.2|2140.1|523
1655314200000|2022-06-15 17:30:00|2143.8|2141.8|2140.6|2138.6|2144|2142|2139.9|2137.4|310
1655314500000|2022-06-15 17:35:00|2140.4|2138.4|2141.8|2139.8|2142.7|2140.5|2139.2|2137.2|489
1655314800000|2022-06-15 17:40:00|2141.7|2139.7|2143|2141|2144|2142|2141.5|2139.3|385
1655315100000|2022-06-15 17:45:00|2143.1|2141.1|2143.1|2141.1|2144.4|2142.2|2141.9|2139.9|391
1655315400000|2022-06-15 17:50:00|2143|2141|2151|2148|2151.3|2148.3|2142.8|2140.5|393
1655315700000|2022-06-15 17:55:00|2151.1|2148.1|2155.3|2148.3|2157.3|2154.3|2151|2147.5|562
1655316000000|2022-06-15 18:00:00|2156|2147.8|2136.5|2133.5|2157.4|2154.4|2135.4|2132.4|1514
1655316300000|2022-06-15 18:05:00|2136.3|2133.3|2144.6|2141.6|2145.6|2142.6|2133.9|2130.9|1382
1655316600000|2022-06-15 18:10:00|2144.4|2141.4|2147.3|2144.3|2150.4|2147.4|2140.5|2137.5|1156
1655316900000|2022-06-15 18:15:00|2147.2|2144.2|2158|2155|2161.1|2158.1|2143.9|2140.9|1211
1655317200000|2022-06-15 18:20:00|2157.9|2154.9|2154.9|2151.9|2162.5|2159.5|2151.5|2148.5|1049
1655317500000|2022-06-15 18:25:00|2155.5|2152.5|2151.9|2148.9|2160.4|2157.4|2151.2|2148.2|1068
1655317800000|2022-06-15 18:30:00|2151.8|2148.8|2147.1|2144.1|2154.5|2151.5|2137.8|2134.8|1446
1655318100000|2022-06-15 18:35:00|2147|2144|2173.7|2170.7|2176.2|2173.2|2144.2|2141.2|1167
1655318400000|2022-06-15 18:40:00|2173.6|2170.6|2181.6|2178.6|2185.5|2182.5|2171.3|2168.3|1196
1655318700000|2022-06-15 18:45:00|2181.7|2178.7|2173.9|2170.9|2185.6|2182.6|2172.2|2169.2|1269
1655319000000|2022-06-15 18:50:00|2174.1|2171.1|2164.5|2161.5|2180.7|2177.7|2158.6|2155.6|1434
1655319300000|2022-06-15 18:55:00|2164.4|2161.4|2169.7|2166.7|2174.1|2171.1|2162.6|2159.6|1411
1655319600000|2022-06-15 19:00:00|2169.8|2166.8|2172.2|2169.2|2176.5|2173.5|2168.1|2165.1|1379
1655319900000|2022-06-15 19:05:00|2172.3|2169.3|2178.4|2175.4|2180|2177.3|2172.3|2169.3|1175
1655320200000|2022-06-15 19:10:00|2178.7|2175.7|2175.5|2172.5|2181|2178|2170.9|2167.9|1151
1655320500000|2022-06-15 19:15:00|2175.2|2172.2|2178.1|2175.1|2180.1|2177.1|2174.6|2171.6|964
1655320800000|2022-06-15 19:20:00|2178.2|2175.2|2179.9|2176.9|2186.4|2183.4|2178.2|2175.2|1049
1655321100000|2022-06-15 19:25:00|2180|2177|2184.2|2182.2|2185.9|2182.9|2178.6|2175.6|1064
1655321400000|2022-06-15 19:30:00|2184.3|2182.3|2180|2178|2185.1|2182.6|2180|2177.3|947
1655321700000|2022-06-15 19:35:00|2180.1|2178.1|2174.6|2171.6|2181|2178.3|2170.8|2167.8|1025
1655322000000|2022-06-15 19:40:00|2174|2171|2171.6|2168.6|2175.9|2172.9|2170.7|2167.7|889
1655322300000|2022-06-15 19:45:00|2171.7|2168.7|2174|2171|2174|2171.5|2170|2167|704
1655322600000|2022-06-15 19:50:00|2173.8|2170.8|2169.6|2166.6|2173.8|2170.8|2167.2|2164.7|665
1655322900000|2022-06-15 19:55:00|2169.5|2166.5|2165.8|2162.8|2169.7|2167.1|2165.7|2162.7|537
1655323200000|2022-06-15 20:00:00|2166.7|2163.7|2170.2|2167.2|2170.5|2167.5|2166.4|2163.4|515
1655323500000|2022-06-15 20:05:00|2170.4|2167.4|2173.3|2170.3|2173.5|2170.5|2170|2167|335
1655323800000|2022-06-15 20:10:00|2173.2|2170.2|2173.1|2170.1|2174.4|2172|2173|2170|247
1655324100000|2022-06-15 20:15:00|2173.3|2170.3|2172.7|2169.7|2174.4|2171.8|2172|2169|307
1655324400000|2022-06-15 20:20:00|2172.8|2169.8|2171.4|2169.4|2173|2170.1|2171.3|2168.7|191
1655324700000|2022-06-15 20:25:00|2171.5|2169.5|2172.5|2169.5|2173.2|2170.4|2171.5|2169|148
1655325000000|2022-06-15 20:30:00|2172.3|2169.3|2172.1|2169.1|2173|2170|2171.7|2168.7|188
1655325300000|2022-06-15 20:35:00|2172|2169|2170.9|2167.9|2172.7|2169.7|2170.3|2167.3|186
1655325600000|2022-06-15 20:40:00|2171|2168|2171.8|2168.8|2171.8|2168.8|2170.1|2167.1|141
1655325900000|2022-06-15 20:45:00|2171.9|2168.9|2172.1|2169.1|2173.5|2170.5|2171.5|2168.5|153
1655326200000|2022-06-15 20:50:00|2172.3|2169.3|2170.1|2167.1|2173.1|2170.1|2170|2167|206
1655326500000|2022-06-15 20:55:00|2170.7|2167.7|2168.1|2165.1|2171.3|2168.1|2168|2161.8|221
1655330400000|2022-06-15 22:00:00|2167.1|2164.1|2164|2161|2169.3|2165.6|2163.3|2160.3|407
1655330700000|2022-06-15 22:05:00|2164.8|2161.8|2165.8|2162.8|2166.3|2163.3|2163|2160.4|268
1655331000000|2022-06-15 22:10:00|2165.6|2162.6|2166.8|2164.8|2167.5|2164.9|2165.3|2162.3|175
1655331300000|2022-06-15 22:15:00|2166.9|2164.9|2170.2|2167.2|2170.7|2167.8|2166.7|2164.2|193
1655331600000|2022-06-15 22:20:00|2170.4|2167.4|2170.2|2167.2|2170.4|2167.8|2168.3|2165.7|188
1655331900000|2022-06-15 22:25:00|2169.7|2167.7|2170.9|2167.9|2171.4|2168.9|2169|2166|163
1655332200000|2022-06-15 22:30:00|2170.8|2168.8|2171.4|2168.4|2171.9|2169.4|2170.2|2167.6|177
1655332500000|2022-06-15 22:35:00|2171.3|2168.3|2170.9|2167.9|2171.5|2169.1|2169.9|2167.2|164
1655332800000|2022-06-15 22:40:00|2170.4|2168.4|2170.1|2167.1|2170.9|2168.4|2169.8|2166.9|140
1655333100000|2022-06-15 22:45:00|2170.2|2167.2|2168.5|2165.5|2170.6|2167.6|2167.7|2164.7|204
1655333400000|2022-06-15 22:50:00|2168.6|2165.6|2169|2166|2169.9|2166.9|2167.9|2165|252
1655333700000|2022-06-15 22:55:00|2169.1|2166.1|2168.2|2165.2|2169.1|2166.2|2167.1|2164.2|195
1655334000000|2022-06-15 23:00:00|2168.1|2165.1|2168.6|2165.6|2169|2166.3|2167.2|2164.2|201
1655334300000|2022-06-15 23:05:00|2168.5|2165.5|2170.9|2167.9|2171.1|2168.1|2168.4|2165.4|190
1655334600000|2022-06-15 23:10:00|2170.8|2167.8|2171|2168|2171.6|2168.8|2170.1|2167.3|207
1655334900000|2022-06-15 23:15:00|2170.9|2167.9|2169.5|2166.5|2170.9|2167.9|2169.2|2166.2|227
1655335200000|2022-06-15 23:20:00|2169.1|2166.1|2169.2|2166.2|2170.2|2167.7|2168.8|2165.9|208
1655335500000|2022-06-15 23:25:00|2169.1|2166.1|2169.6|2167.6|2170.1|2167.7|2168.7|2165.7|181
1655335800000|2022-06-15 23:30:00|2169.5|2167.5|2170.1|2167.1|2171|2168.4|2169.4|2166.7|202
1655336100000|2022-06-15 23:35:00|2170|2167|2170.2|2167.2|2170.5|2167.7|2169.5|2166.8|147
1655336400000|2022-06-15 23:40:00|2170.3|2167.3|2170.6|2168.6|2171|2168.6|2170|2167|150
1655336700000|2022-06-15 23:45:00|2170.5|2168.5|2171.4|2168.4|2171.8|2169.2|2169.8|2167.5|212
1655337000000|2022-06-15 23:50:00|2171.3|2168.3|2172.6|2169.6|2172.9|2170.4|2170.3|2167.8|260
1655337300000|2022-06-15 23:55:00|2172.7|2169.7|2172.6|2170.6|2173.5|2170.8|2171.5|2168.9|167
1655337600000|2022-06-16 00:00:00|2172.4|2170.4|2176.1|2173.1|2176.7|2173.7|2172|2169.5|413
1655337900000|2022-06-16 00:05:00|2176.2|2173.2|2175.7|2173.7|2177.3|2174.4|2175.6|2172.8|317
1655338200000|2022-06-16 00:10:00|2176|2173|2176.3|2173.3|2176.7|2174.7|2174.9|2172.3|301
1655338500000|2022-06-16 00:15:00|2176.5|2173.5|2175|2172|2176.5|2174.3|2174.4|2171.9|271
1655338800000|2022-06-16 00:20:00|2174.9|2171.9|2173.9|2171.9|2175.2|2172.8|2172.6|2170.3|198
1655339100000|2022-06-16 00:25:00|2174.5|2171.5|2171.6|2169.6|2174.6|2172.1|2171.6|2169|286
1655339400000|2022-06-16 00:30:00|2171.7|2169.7|2172.4|2169.4|2173.1|2170.5|2171.5|2168.5|319
1655339700000|2022-06-16 00:35:00|2172.3|2169.3|2170.9|2167.9|2173.4|2170.4|2170.2|2167.5|336
1655340000000|2022-06-16 00:40:00|2170.8|2167.8|2173.5|2170.5|2174.1|2171.5|2170|2167.1|341
1655340300000|2022-06-16 00:45:00|2173.3|2170.3|2171.4|2168.4|2173.9|2171.3|2171|2168|266
1655340600000|2022-06-16 00:50:00|2171.3|2168.3|2172.5|2169.5|2173.3|2170.3|2171.2|2168.2|296
1655340900000|2022-06-16 00:55:00|2172.6|2169.6|2170.2|2167.2|2172.6|2170.3|2168.8|2165.9|357
1655341200000|2022-06-16 01:00:00|2170.3|2167.3|2173|2170|2174.6|2171.6|2170.3|2167.3|734
1655341500000|2022-06-16 01:05:00|2173.2|2170.2|2172.1|2169.1|2174.3|2171.6|2171.1|2168.4|432
1655341800000|2022-06-16 01:10:00|2171.9|2168.9|2171.8|2169.8|2173.1|2170.1|2171.1|2168.2|371
1655342100000|2022-06-16 01:15:00|2171.7|2169.7|2173|2170|2174.5|2172|2171.5|2168.9|394
1655342400000|2022-06-16 01:20:00|2172.9|2169.9|2171|2168|2173.2|2170.2|2169.9|2167.4|431
1655342700000|2022-06-16 01:25:00|2171.1|2168.1|2173.1|2170.1|2173.1|2170.8|2170.5|2167.5|298
1655343000000|2022-06-16 01:30:00|2172.9|2169.9|2172|2169|2175.4|2172.4|2171.7|2169|618
1655343300000|2022-06-16 01:35:00|2172.1|2169.1|2168.5|2166.5|2172.3|2170|2168.5|2166.5|485
1655343600000|2022-06-16 01:40:00|2168.6|2166.6|2168|2165|2170.6|2168.1|2167.8|2165|545
1655343900000|2022-06-16 01:45:00|2168.1|2165.1|2168.1|2165.1|2169|2166.6|2166.3|2163.5|546
1655344200000|2022-06-16 01:50:00|2168.2|2165.2|2167.1|2164.1|2169.5|2167.3|2166.6|2164.1|410
1655344500000|2022-06-16 01:55:00|2167.2|2164.2|2167.8|2165.8|2168.8|2166.3|2165.4|2162.9|446
1655344800000|2022-06-16 02:00:00|2167.7|2165.7|2168|2165|2169.1|2166.6|2167.2|2164.5|382
1655345100000|2022-06-16 02:05:00|2167.9|2164.9|2166.3|2164.3|2168.1|2165.5|2166.1|2163.5|317
1655345400000|2022-06-16 02:10:00|2166.4|2164.4|2166.7|2164.7|2167.4|2164.7|2165.3|2162.7|258
1655345700000|2022-06-16 02:15:00|2167.3|2164.3|2166.6|2164.6|2168.8|2166.4|2166.3|2163.9|264
1655346000000|2022-06-16 02:20:00|2166.7|2164.7|2165.8|2162.8|2168.2|2165.5|2165.4|2162.4|302
1655346300000|2022-06-16 02:25:00|2165.3|2163.3|2166.2|2163.2|2166.9|2164.5|2164.6|2162.1|290
1655346600000|2022-06-16 02:30:00|2166.1|2163.1|2166.3|2164.3|2167.4|2164.9|2165.3|2162.8|259
1655346900000|2022-06-16 02:35:00|2166.2|2164.2|2168.3|2166.3|2168.3|2166.3|2166.1|2163.5|203
1655347200000|2022-06-16 02:40:00|2168.4|2166.4|2170.2|2167.2|2170.6|2167.9|2168.3|2166|290
1655347500000|2022-06-16 02:45:00|2170.1|2167.1|2168.9|2166.9|2170.5|2167.8|2168.1|2165.5|326
1655347800000|2022-06-16 02:50:00|2169|2167|2170.3|2167.3|2170.6|2168.1|2168.4|2166.1|266
1655348100000|2022-06-16 02:55:00|2170.4|2167.4|2169.9|2167.9|2170.6|2168.2|2169|2166.6|228
1655348400000|2022-06-16 03:00:00|2170.5|2167.5|2170.3|2168.3|2171|2168.5|2169.5|2167.1|237
1655348700000|2022-06-16 03:05:00|2170.4|2168.4|2171.7|2169.7|2172.2|2169.7|2170|2167.7|290
1655349000000|2022-06-16 03:10:00|2171.6|2169.6|2172.5|2169.5|2172.8|2170|2171.3|2168.5|238
1655349300000|2022-06-16 03:15:00|2172.7|2169.7|2171.5|2169.5|2173.4|2170.7|2171.2|2168.5|189
1655349600000|2022-06-16 03:20:00|2171.4|2169.4|2172.4|2169.4|2173.4|2170.9|2171.3|2168.9|294
1655349900000|2022-06-16 03:25:00|2172.6|2169.6|2171.4|2168.4|2173.5|2171|2171.3|2168.3|254
1655350200000|2022-06-16 03:30:00|2171.5|2168.5|2170|2168|2171.5|2168.9|2169.8|2167.1|250
1655350500000|2022-06-16 03:35:00|2169.9|2167.9|2169.3|2166.3|2170.6|2168|2168.8|2166.1|222
1655350800000|2022-06-16 03:40:00|2169.5|2166.5|2169|2166|2169.6|2166.7|2167.4|2164.8|226
1655351100000|2022-06-16 03:45:00|2169.1|2166.1|2169.6|2167.6|2170.7|2168.1|2167.4|2164.9|240
1655351400000|2022-06-16 03:50:00|2169.8|2167.8|2169.4|2167.4|2170.5|2168.2|2169.1|2166.8|240
1655351700000|2022-06-16 03:55:00|2170|2167|2169.4|2167.4|2170.3|2167.7|2168.8|2166.2|161
1655352000000|2022-06-16 04:00:00|2169.5|2167.5|2168.9|2166.9|2170.3|2167.7|2168.8|2166.5|215
1655352300000|2022-06-16 04:05:00|2169|2167|2169.2|2167.2|2169.5|2167.3|2168.5|2166.2|180
1655352600000|2022-06-16 04:10:00|2169.4|2167.4|2167.5|2165.5|2169.4|2167.4|2167.2|2164.7|188
1655352900000|2022-06-16 04:15:00|2168|2165|2167.3|2165.3|2168.2|2165.8|2166.8|2164.3|146
1655353200000|2022-06-16 04:20:00|2167.9|2164.9|2165.7|2162.7|2167.9|2165.4|2165|2162.6|271
1655353500000|2022-06-16 04:25:00|2165|2163|2166.9|2163.9|2167.6|2165.1|2165|2162.5|295
1655353800000|2022-06-16 04:30:00|2167|2164|2169.3|2166.3|2169.8|2167.3|2166.5|2164|226
1655354100000|2022-06-16 04:35:00|2169.2|2166.2|2168.7|2166.7|2169.9|2167.3|2168.3|2165.4|202
1655354400000|2022-06-16 04:40:00|2168.8|2166.8|2167.2|2164.2|2169|2166.8|2166.3|2163.9|229
1655354700000|2022-06-16 04:45:00|2167.1|2164.1|2166.8|2164.8|2167.9|2165.1|2166.3|2163.8|144
1655355000000|2022-06-16 04:50:00|2166.9|2164.9|2167.1|2165.1|2167.5|2165.4|2166.5|2164.1|153
1655355300000|2022-06-16 04:55:00|2167|2165|2167.9|2165.9|2169.5|2166.8|2166.8|2164.8|161
1655355600000|2022-06-16 05:00:00|2168.1|2166.1|2168.6|2166.6|2169.1|2166.8|2166.8|2164.8|198
1655355900000|2022-06-16 05:05:00|2168.7|2166.7|2167.7|2165.7|2168.8|2166.8|2166.5|2164.1|226
1655356200000|2022-06-16 05:10:00|2167.8|2165.8|2167.5|2165.5|2169.1|2166.5|2166.9|2164.6|241
1655356500000|2022-06-16 05:15:00|2167.6|2165.6|2169.7|2167.7|2170.2|2168|2167.1|2164.7|251
1655356800000|2022-06-16 05:20:00|2169.6|2167.6|2169.4|2167.4|2171.5|2169.2|2169.3|2166.9|289
1655357100000|2022-06-16 05:25:00|2169.3|2167.3|2168.7|2166.7|2170.3|2167.6|2168.2|2165.6|236
1655357400000|2022-06-16 05:30:00|2169.2|2166.2|2166.3|2164.3|2169.2|2166.6|2165.9|2163.4|411
1655357700000|2022-06-16 05:35:00|2166.5|2164.5|2165.1|2163.1|2167|2164.6|2164.4|2162|306
1655358000000|2022-06-16 05:40:00|2165|2163|2166.4|2164.4|2167.2|2164.7|2165|2162.9|319
1655358300000|2022-06-16 05:45:00|2166.3|2164.3|2167|2164|2167.9|2165.2|2164.7|2161.7|411
1655358600000|2022-06-16 05:50:00|2166.9|2163.9|2166.8|2163.8|2167.1|2164.5|2165.3|2162.8|309
1655358900000|2022-06-16 05:55:00|2166.9|2163.9|2164.4|2161.4|2167.6|2164.9|2164.2|2161.2|375
1655359200000|2022-06-16 06:00:00|2164.6|2161.6|2164.3|2162.3|2167.7|2164.9|2164.3|2161.3|439
1655359500000|2022-06-16 06:05:00|2164.4|2162.4|2166|2163|2167.2|2164.6|2164.3|2162|489
1655359800000|2022-06-16 06:10:00|2165.9|2162.9|2165.5|2163.5|2166.8|2164.5|2164.3|2161.5|450
1655360100000|2022-06-16 06:15:00|2165.6|2163.6|2165.5|2163.5|2167.1|2164.6|2164.6|2162.2|431
1655360400000|2022-06-16 06:20:00|2165.7|2163.7|2166.3|2164.3|2167.1|2165.1|2164.8|2162.7|482
1655360700000|2022-06-16 06:25:00|2166.2|2164.2|2164.6|2161.6|2167.7|2165.6|2164.2|2161.6|439
1655361000000|2022-06-16 06:30:00|2164.7|2161.7|2161.9|2159.9|2164.8|2162.5|2161.4|2158.7|613
1655361300000|2022-06-16 06:35:00|2161.8|2159.8|2161.9|2159.9|2163.5|2161.2|2161.2|2158.6|436
1655361600000|2022-06-16 06:40:00|2162.2|2159.2|2159.6|2157.6|2162.9|2160.4|2157.9|2155.4|506
1655361900000|2022-06-16 06:45:00|2159.5|2157.5|2161.4|2159.4|2162.9|2160.9|2159.3|2157.3|459
1655362200000|2022-06-16 06:50:00|2161.5|2159.5|2162.5|2160.5|2163.9|2161.4|2161|2158.7|414
1655362500000|2022-06-16 06:55:00|2162.4|2160.4|2162.2|2160.2|2163.2|2160.6|2161.1|2158.5|391
1655362800000|2022-06-16 07:00:00|2162.1|2160.1|2158.3|2156.3|2162.1|2160.1|2157.9|2155.6|455
1655363100000|2022-06-16 07:05:00|2158.1|2156.1|2160|2157|2160|2157|2156.7|2153.7|518
1655363400000|2022-06-16 07:10:00|2159.9|2156.9|2157.5|2154.5|2160|2157|2156.1|2153.2|534
1655363700000|2022-06-16 07:15:00|2157.4|2154.4|2156.2|2153.2|2158|2155.1|2154.4|2151.8|655
1655364000000|2022-06-16 07:20:00|2155.7|2153.7|2155.3|2153.3|2157.6|2155.2|2154.6|2152|498
1655364300000|2022-06-16 07:25:00|2155.2|2153.2|2157|2155|2157.5|2155.1|2155.2|2153.1|504
1655364600000|2022-06-16 07:30:00|2157.1|2155.1|2155|2153|2163.2|2160.9|2154.1|2151.6|833
1655364900000|2022-06-16 07:35:00|2154.9|2152.9|2158.9|2155.9|2159.1|2156.7|2153.4|2151.1|865
1655365200000|2022-06-16 07:40:00|2158.8|2155.8|2151.1|2149.1|2159|2156.4|2151.1|2148.5|679
1655365500000|2022-06-16 07:45:00|2150.8|2148.8|2154.5|2151.5|2156.5|2154.2|2150|2147.8|807
1655365800000|2022-06-16 07:50:00|2154.4|2151.4|2156.4|2154.4|2157.2|2154.8|2152.3|2149.9|635
1655366100000|2022-06-16 07:55:00|2156.5|2154.5|2159.2|2156.2|2160.6|2157.6|2155.6|2153.4|600
1655366400000|2022-06-16 08:00:00|2159.1|2156.1|2160.1|2157.1|2162.4|2159.7|2157.5|2155.2|679
1655366700000|2022-06-16 08:05:00|2160|2157|2158.4|2155.4|2160.8|2157.8|2157.1|2154.5|566
1655367000000|2022-06-16 08:10:00|2158.3|2155.3|2159.6|2157.6|2161.1|2158.7|2156.3|2153.8|581
1655367300000|2022-06-16 08:15:00|2159.8|2157.8|2163.2|2160.2|2163.4|2160.7|2159.4|2157|583
1655367600000|2022-06-16 08:20:00|2163.3|2160.3|2162.5|2160.5|2165.1|2162.8|2162.2|2159.6|773
1655367900000|2022-06-16 08:25:00|2162.6|2160.6|2162.9|2159.9|2164.7|2162.1|2161.8|2159.5|657
1655368200000|2022-06-16 08:30:00|2162.6|2159.6|2155.7|2153.7|2162.9|2160.7|2155.1|2152.5|708
1655368500000|2022-06-16 08:35:00|2155.5|2153.5|2157.3|2155.3|2157.7|2155.4|2154|2151.7|563
1655368800000|2022-06-16 08:40:00|2157.4|2155.4|2155.5|2153.5|2158.2|2155.7|2155.4|2152.8|558
1655369100000|2022-06-16 08:45:00|2155.4|2153.4|2158.3|2156.3|2158.9|2156.5|2154.5|2152.2|612
1655369400000|2022-06-16 08:50:00|2158.4|2156.4|2159.6|2157.6|2159.9|2157.9|2157.3|2154.9|551
1655369700000|2022-06-16 08:55:00|2159.8|2157.8|2163.8|2160.8|2165.1|2162.1|2159.2|2156.9|614
1655370000000|2022-06-16 09:00:00|2163.9|2160.9|2157.6|2155.6|2163.9|2161.3|2157.4|2155|720
1655370300000|2022-06-16 09:05:00|2157.7|2155.7|2159.4|2157.4|2162.9|2159.9|2156.5|2154.2|704
1655370600000|2022-06-16 09:10:00|2159.2|2157.2|2167.6|2165.6|2168.3|2165.8|2159|2156.4|812
1655370900000|2022-06-16 09:15:00|2168|2165|2163.1|2160.1|2169.4|2166.9|2162.3|2159.6|796
1655371200000|2022-06-16 09:20:00|2162.9|2159.9|2161|2158|2164.9|2162.3|2160.2|2157.9|700
1655371500000|2022-06-16 09:25:00|2160.7|2157.7|2161.8|2159.8|2163.1|2160.7|2159.5|2156.8|689
1655371800000|2022-06-16 09:30:00|2161.7|2159.7|2160.6|2157.6|2162.7|2159.9|2158.9|2156.7|717
1655372100000|2022-06-16 09:35:00|2160.5|2157.5|2157|2155|2161.1|2158.1|2156.2|2153.5|691
1655372400000|2022-06-16 09:40:00|2157.1|2155.1|2157.4|2155.4|2159.1|2156.7|2156.9|2154.1|683
1655372700000|2022-06-16 09:45:00|2157.5|2155.5|2156.9|2154.9|2159.3|2156.6|2156.4|2153.9|731
1655373000000|2022-06-16 09:50:00|2157|2155|2154.7|2152.7|2157.9|2155.3|2154|2151.5|535
1655373300000|2022-06-16 09:55:00|2154.6|2152.6|2157.5|2155.5|2158.5|2155.9|2154.6|2152.6|440
1655373600000|2022-06-16 10:00:00|2157|2155|2158.5|2156.5|2161.6|2159.4|2157|2155|574
1655373900000|2022-06-16 10:05:00|2158.4|2156.4|2150.5|2147.5|2159.4|2156.8|2149.7|2147.2|546
1655374200000|2022-06-16 10:10:00|2150.6|2147.6|2149|2147|2151.6|2148.9|2148.4|2146|690
1655374500000|2022-06-16 10:15:00|2148.8|2146.8|2146.4|2144.4|2150.3|2147.8|2146.2|2143.7|597
1655374800000|2022-06-16 10:20:00|2146.3|2144.3|2146.2|2144.2|2149.3|2147.3|2145.7|2143.7|544
1655375100000|2022-06-16 10:25:00|2146.4|2144.4|2148.8|2145.8|2149.5|2147.2|2145.9|2143.7|642
1655375400000|2022-06-16 10:30:00|2148.6|2145.6|2147|2145|2149.1|2146.7|2146.6|2144.1|464
1655375700000|2022-06-16 10:35:00|2146.9|2144.9|2147.8|2144.8|2148.1|2145.8|2145.8|2143.4|481
1655376000000|2022-06-16 10:40:00|2147.5|2144.5|2149.3|2146.3|2149.5|2146.7|2145.7|2143.2|562
1655376300000|2022-06-16 10:45:00|2149.4|2146.4|2147.4|2144.4|2151.1|2148.5|2147|2144|587
1655376600000|2022-06-16 10:50:00|2147.3|2144.3|2149.4|2146.4|2150.9|2148.2|2146.2|2143.3|593
1655376900000|2022-06-16 10:55:00|2149.3|2146.3|2152|2149|2154.1|2151.1|2148.5|2146.1|527
1655377200000|2022-06-16 11:00:00|2152.2|2149.2|2143.1|2140.1|2152.7|2149.7|2142.7|2139.7|1146
1655377500000|2022-06-16 11:05:00|2143.3|2140.3|2147.1|2144.1|2149.3|2146.3|2142.6|2139.6|894
1655377800000|2022-06-16 11:10:00|2147|2144|2144.7|2141.7|2148.6|2145.6|2144|2141|700
1655378100000|2022-06-16 11:15:00|2144.8|2141.8|2143.7|2140.7|2145.2|2142.2|2139.8|2136.8|812
1655378400000|2022-06-16 11:20:00|2143.5|2140.5|2145.8|2142.8|2146.5|2143.5|2142.8|2139.8|690
1655378700000|2022-06-16 11:25:00|2145.7|2142.7|2149|2147|2152|2149|2144|2141.2|748
1655379000000|2022-06-16 11:30:00|2148.9|2146.9|2146.3|2143.3|2149.3|2147.1|2146.1|2143.2|552
1655379300000|2022-06-16 11:35:00|2146.1|2143.1|2142.6|2139.6|2146.7|2143.7|2142.6|2139.6|617
1655379600000|2022-06-16 11:40:00|2142.5|2139.5|2141.3|2138.3|2142.8|2140|2140.6|2137.6|489
1655379900000|2022-06-16 11:45:00|2141.2|2138.2|2141.1|2138.1|2142.6|2140.2|2136.4|2133.4|728
1655380200000|2022-06-16 11:50:00|2141|2138|2140.7|2137.7|2142.4|2139.7|2137.9|2134.9|681
1655380500000|2022-06-16 11:55:00|2140.8|2137.8|2139|2136|2141.3|2138.3|2138.5|2135.6|531
1655380800000|2022-06-16 12:00:00|2139.1|2136.1|2144.9|2141.9|2144.9|2141.9|2138.9|2135.9|760
1655381100000|2022-06-16 12:05:00|2144.8|2141.8|2144.9|2141.9|2145.9|2143|2143.5|2140.5|603
1655381400000|2022-06-16 12:10:00|2144.8|2141.8|2144.9|2141.9|2145.6|2142.9|2143.4|2140.5|583
1655381700000|2022-06-16 12:15:00|2144.8|2141.8|2144.7|2141.7|2146.5|2143.5|2143.7|2140.7|712
1655382000000|2022-06-16 12:20:00|2145.4|2142.4|2148.5|2145.5|2148.9|2145.9|2145.2|2142.2|661
1655382300000|2022-06-16 12:25:00|2148.8|2145.8|2151.3|2148.3|2153.6|2150.6|2148.8|2145.8|661
1655382600000|2022-06-16 12:30:00|2151.7|2148.7|2161.1|2159.1|2163.2|2160.9|2150.6|2147.6|1038
1655382900000|2022-06-16 12:35:00|2161.2|2159.2|2162.7|2159.7|2164.5|2161.8|2160.1|2157.3|1143
1655383200000|2022-06-16 12:40:00|2162.8|2159.8|2161.5|2158.5|2163.3|2160.7|2158.6|2155.6|873
1655383500000|2022-06-16 12:45:00|2161.3|2158.3|2158.2|2155.2|2161.6|2158.6|2157.2|2154.2|800
1655383800000|2022-06-16 12:50:00|2158.1|2155.1|2163.1|2161.1|2165.6|2162.8|2155.9|2152.9|881
1655384100000|2022-06-16 12:55:00|2162.9|2160.9|2162.3|2159.3|2164.1|2161.4|2158.1|2155.5|722
1655384400000|2022-06-16 13:00:00|2162.2|2159.2|2165.6|2162.6|2165.8|2162.9|2159.4|2157.1|1017
1655384700000|2022-06-16 13:05:00|2165.7|2162.7|2165|2162|2166|2163.6|2161.4|2159|814
1655385000000|2022-06-16 13:10:00|2164.9|2161.9|2159.5|2157.5|2165.6|2163|2158.8|2156|804
1655385300000|2022-06-16 13:15:00|2159.9|2156.9|2154.9|2152.9|2160.8|2158.4|2153.4|2151|822
1655385600000|2022-06-16 13:20:00|2155.4|2152.4|2155.5|2153.5|2157.4|2154.8|2154.1|2151.7|612
1655385900000|2022-06-16 13:25:00|2155.4|2153.4|2160.9|2157.9|2163.4|2160.7|2155.3|2152.9|607
1655386200000|2022-06-16 13:30:00|2161.1|2158.1|2163.9|2160.9|2169.5|2166.6|2158.2|2155.7|1079
1655386500000|2022-06-16 13:35:00|2163.8|2160.8|2159.6|2156.6|2165.9|2162.9|2158.4|2156|1039
1655386800000|2022-06-16 13:40:00|2160|2157|2160.6|2158.6|2162.2|2159.6|2158.4|2156.1|813
1655387100000|2022-06-16 13:45:00|2160.9|2157.9|2158.1|2155.1|2162.9|2160.1|2157.2|2154.6|969
1655387400000|2022-06-16 13:50:00|2158.4|2155.4|2158.5|2155.5|2160.3|2157.3|2155.9|2153.1|865
1655387700000|2022-06-16 13:55:00|2158.7|2155.7|2155.2|2152.2|2159.6|2156.9|2153.3|2151.2|903
1655388000000|2022-06-16 14:00:00|2155|2152|2152.5|2150.5|2156.4|2154|2152.5|2150.2|1008
1655388300000|2022-06-16 14:05:00|2152.6|2150.6|2154.2|2152.2|2155.2|2153.1|2151.3|2148.7|795
1655388600000|2022-06-16 14:10:00|2154.3|2152.3|2150.4|2148.4|2157.2|2154.7|2150|2147.6|726
1655388900000|2022-06-16 14:15:00|2150.3|2148.3|2154.6|2152.6|2156.9|2154.9|2149.3|2147.3|615
1655389200000|2022-06-16 14:20:00|2154.7|2152.7|2162|2160|2162.4|2160.4|2154.5|2152.5|675
1655389500000|2022-06-16 14:25:00|2161.9|2159.9|2162.6|2159.6|2163.9|2161.5|2160.4|2158.4|798
1655389800000|2022-06-16 14:30:00|2162.8|2159.8|2162.5|2160.5|2164.7|2162.7|2160.6|2158.4|750
1655390100000|2022-06-16 14:35:00|2162.6|2160.6|2165.2|2163.2|2166.6|2164.2|2161.5|2159.5|808
1655390400000|2022-06-16 14:40:00|2165.3|2163.3|2160.2|2158.2|2166.9|2164.4|2159|2156.1|838
1655390700000|2022-06-16 14:45:00|2160.1|2158.1|2158.8|2156.8|2161.7|2159.5|2158.3|2155.8|714
1655391000000|2022-06-16 14:50:00|2158.6|2156.6|2163.4|2161.4|2163.8|2161.5|2158|2156|761
1655391300000|2022-06-16 14:55:00|2163.5|2161.5|2164.6|2162.6|2168|2166|2162.8|2160.8|779
1655391600000|2022-06-16 15:00:00|2164.5|2162.5|2169.5|2167.5|2169.9|2167.6|2163.2|2161.2|693
1655391900000|2022-06-16 15:05:00|2169.4|2167.4|2169.8|2166.8|2170.3|2168.1|2165|2162.3|653
1655392200000|2022-06-16 15:10:00|2169.9|2166.9|2172.2|2170.2|2173.4|2171.3|2168.3|2165.4|859
1655392500000|2022-06-16 15:15:00|2172.3|2170.3|2173.9|2171.9|2175.4|2172.8|2170.1|2168.1|846
1655392800000|2022-06-16 15:20:00|2174.2|2172.2|2178.8|2176.8|2179|2177|2173.8|2171.2|837
1655393100000|2022-06-16 15:25:00|2178.9|2176.9|2179.7|2177.7|2182.3|2180.3|2177.9|2175.9|756
1655393400000|2022-06-16 15:30:00|2179.6|2177.6|2177.3|2175.3|2180.7|2178.1|2175.3|2173|894
1655393700000|2022-06-16 15:35:00|2177.4|2175.4|2177.5|2175.5|2178.8|2176.8|2175|2172.9|741
1655394000000|2022-06-16 15:40:00|2177.7|2175.7|2178.2|2176.2|2178.8|2176.6|2175.3|2172.9|836
1655394300000|2022-06-16 15:45:00|2178.3|2176.3|2182.1|2180.1|2182.2|2180.2|2177.4|2175.4|595
1655394600000|2022-06-16 15:50:00|2182|2180|2181.9|2179.9|2183.2|2180.7|2178.8|2176.6|648
1655394900000|2022-06-16 15:55:00|2181.8|2179.8|2182.8|2180.8|2185.1|2182.7|2181.7|2179.4|731
1655395200000|2022-06-16 16:00:00|2182.9|2180.9|2184.9|2182.9|2189.4|2187.1|2182.9|2180.9|856
1655395500000|2022-06-16 16:05:00|2184.6|2182.6|2182.8|2180.8|2186.8|2184.4|2182.4|2179.7|846
1655395800000|2022-06-16 16:10:00|2182.7|2180.7|2186.2|2183.2|2187.3|2184.9|2182.3|2179.7|679
1655396100000|2022-06-16 16:15:00|2186.1|2183.1|2187|2184|2187.4|2185|2183.2|2180.2|769
1655396400000|2022-06-16 16:20:00|2186.9|2183.9|2186.5|2183.5|2187.3|2184.8|2184.1|2181.7|712
1655396700000|2022-06-16 16:25:00|2186.2|2183.2|2189.4|2187.4|2189.9|2187.9|2184.5|2181.7|754
1655397000000|2022-06-16 16:30:00|2189.3|2187.3|2186.4|2184.4|2189.9|2187.5|2184.1|2181.9|766
1655397300000|2022-06-16 16:35:00|2186.3|2184.3|2187.3|2185.3|2187.8|2185.8|2185.2|2183.2|724
1655397600000|2022-06-16 16:40:00|2187.2|2185.2|2190.6|2188.6|2190.9|2188.9|2186|2183.9|676
1655397900000|2022-06-16 16:45:00|2190.8|2188.8|2195.2|2193.2|2196.1|2194.1|2189.3|2187.3|900
1655398200000|2022-06-16 16:50:00|2195.1|2193.1|2195.6|2193.6|2196.5|2194.2|2192|2190|847
1655398500000|2022-06-16 16:55:00|2195.7|2193.7|2191.5|2189.5|2196.1|2193.8|2190.6|2188.5|757
1655398800000|2022-06-16 17:00:00|2191.4|2189.4|2192.6|2190.6|2192.8|2190.8|2190.6|2188.5|658
1655399100000|2022-06-16 17:05:00|2192.5|2190.5|2194.9|2192.9|2195.6|2193.6|2192.2|2190.2|576
1655399400000|2022-06-16 17:10:00|2194.8|2192.8|2192.6|2190.6|2195.6|2193.6|2191.7|2189.6|518
1655399700000|2022-06-16 17:15:00|2192.7|2190.7|2191.2|2188.2|2193.5|2191.5|2190.1|2187.6|468
1655400000000|2022-06-16 17:20:00|2191.1|2188.1|2189.6|2187.6|2191.4|2188.9|2187.4|2184.7|650
1655400300000|2022-06-16 17:25:00|2189.5|2187.5|2189.8|2187.8|2191.6|2189.1|2187.8|2185.6|851
1655400600000|2022-06-16 17:30:00|2189.7|2187.7|2189.5|2187.5|2189.9|2187.7|2185.7|2183.6|784
1655400900000|2022-06-16 17:35:00|2189.6|2187.6|2194.3|2192.3|2194.8|2192.5|2189.2|2186.8|570
1655401200000|2022-06-16 17:40:00|2194|2192|2193.3|2191.3|2196.1|2193.7|2193.2|2190.3|629
1655401500000|2022-06-16 17:45:00|2193.2|2191.2|2193.4|2191.4|2194.8|2192.3|2192.2|2189.7|444
1655401800000|2022-06-16 17:50:00|2193.3|2191.3|2193.2|2191.2|2193.9|2191.4|2191.3|2189.3|440
1655402100000|2022-06-16 17:55:00|2193.3|2191.3|2189.1|2186.1|2193.4|2191.4|2188.5|2185.7|444
1655402400000|2022-06-16 18:00:00|2189.3|2186.3|2189|2187|2190.3|2188.2|2187.8|2185.6|552
1655402700000|2022-06-16 18:05:00|2189.1|2187.1|2188.5|2186.5|2190.6|2188.2|2188.5|2186.2|433
1655403000000|2022-06-16 18:10:00|2188.6|2186.6|2189.7|2187.7|2191.1|2188.7|2188.1|2185.7|431
1655403300000|2022-06-16 18:15:00|2189.8|2187.8|2189.6|2187.6|2190.7|2188.3|2189.2|2187|289
1655403600000|2022-06-16 18:20:00|2189.4|2187.4|2188.7|2186.7|2190.4|2188.2|2188.2|2185.8|301
1655403900000|2022-06-16 18:25:00|2188.6|2186.6|2188.2|2186.2|2189|2186.7|2187.2|2185.1|281
1655404200000|2022-06-16 18:30:00|2188.1|2186.1|2188.1|2186.1|2190.3|2188.2|2187.5|2185.5|292
1655404500000|2022-06-16 18:35:00|2188.2|2186.2|2189.4|2187.4|2189.9|2187.5|2187.1|2184.8|331
1655404800000|2022-06-16 18:40:00|2189.5|2187.5|2189.9|2187.9|2191.8|2189.8|2188.5|2186.5|342
1655405100000|2022-06-16 18:45:00|2190|2188|2187|2185|2191.5|2189.1|2186.9|2184.6|350
1655405400000|2022-06-16 18:50:00|2187.1|2185.1|2186|2184|2189.3|2187|2185.9|2183.5|502
1655405700000|2022-06-16 18:55:00|2186.5|2184.5|2188.4|2186.4|2189.2|2186.9|2186|2183.5|481
1655406000000|2022-06-16 19:00:00|2188.3|2186.3|2190.7|2188.7|2192.9|2190.3|2187.9|2185.9|440
1655406300000|2022-06-16 19:05:00|2190.6|2188.6|2192.5|2190.5|2192.9|2190.9|2189.6|2187.6|472
1655406600000|2022-06-16 19:10:00|2192.6|2190.6|2192.3|2190.3|2193.6|2191.6|2190.9|2188.9|496
1655406900000|2022-06-16 19:15:00|2192.4|2190.4|2194.2|2192.2|2194.3|2192.3|2191|2189|347
1655407200000|2022-06-16 19:20:00|2194.4|2192.4|2194.3|2192.3|2195.2|2193.2|2194|2191.9|346
1655407500000|2022-06-16 19:25:00|2194.5|2192.5|2192.2|2190.2|2195|2192.7|2191.3|2189.3|395
1655407800000|2022-06-16 19:30:00|2192.1|2190.1|2192.7|2190.7|2194.2|2192.1|2191.8|2189.8|447
1655408100000|2022-06-16 19:35:00|2192.6|2190.6|2195.3|2193.3|2195.8|2193.4|2192|2190|592
1655408400000|2022-06-16 19:40:00|2195.4|2193.4|2193.9|2191.9|2197.2|2195.1|2193.4|2191.2|489
1655408700000|2022-06-16 19:45:00|2193.8|2191.8|2194.4|2192.4|2195|2192.9|2193.2|2191.2|347
1655409000000|2022-06-16 19:50:00|2194.5|2192.5|2193.1|2191.1|2195|2193|2192.6|2190.6|356
1655409300000|2022-06-16 19:55:00|2193.2|2191.2|2194.1|2191.1|2194.4|2192.2|2192.6|2190.2|516
1655409600000|2022-06-16 20:00:00|2193.9|2191.9|2196.1|2194.1|2197|2194.7|2193.3|2190.8|417
1655409900000|2022-06-16 20:05:00|2196|2194|2194.9|2192.9|2197|2194.6|2194.5|2192.5|253
1655410200000|2022-06-16 20:10:00|2195|2193|2195.7|2193.7|2196|2194|2194.7|2192.6|224
1655410500000|2022-06-16 20:15:00|2195.8|2193.8|2195.3|2193.3|2197|2194|2195|2192.5|236
1655410800000|2022-06-16 20:20:00|2195.2|2193.2|2195.3|2193.3|2197.4|2195|2194.7|2192.2|277
1655411100000|2022-06-16 20:25:00|2195.4|2193.4|2196.6|2194.6|2197.4|2194.9|2195.2|2192.5|275
1655411400000|2022-06-16 20:30:00|2196.5|2194.5|2196.2|2193.2|2197.6|2194.7|2195.2|2192.9|382
1655411700000|2022-06-16 20:35:00|2196.3|2193.3|2196.4|2193.4|2197.1|2194.5|2195.4|2192.8|228
1655412000000|2022-06-16 20:40:00|2196.2|2193.2|2196.1|2194.1|2197.4|2194.7|2194.8|2192.3|258
1655412300000|2022-06-16 20:45:00|2195.9|2193.9|2198|2195|2198.4|2195.4|2195.9|2193.4|349
1655412600000|2022-06-16 20:50:00|2197.5|2194.5|2196.5|2193.5|2198.3|2195.3|2195.8|2192.8|275
1655412900000|2022-06-16 20:55:00|2196.3|2193.3|2196.9|2193.9|2200.3|2195.1|2195.7|2191.3|285
1655416800000|2022-06-16 22:00:00|2196.4|2193.4|2192.9|2189.9|2198.7|2193.7|2192.6|2187.5|254
1655417100000|2022-06-16 22:05:00|2193.4|2186.1|2191.9|2188.9|2197.8|2189.5|2186.1|2180.6|600
1655417400000|2022-06-16 22:10:00|2191.6|2188.6|2192.9|2189.9|2196.9|2191.2|2190.9|2186.3|429
1655417700000|2022-06-16 22:15:00|2193|2190|2190.6|2187.6|2196.4|2190.9|2190|2185.5|319
1655418000000|2022-06-16 22:20:00|2190.9|2187.9|2193.2|2190.2|2196.1|2190.8|2190.3|2185.2|379
1655418300000|2022-06-16 22:25:00|2193.3|2190.3|2188.6|2185.6|2194.9|2190.7|2188.1|2184.5|285
1655418600000|2022-06-16 22:30:00|2188.7|2185.7|2187.9|2184.9|2189.4|2186.4|2187.7|2184.7|188
1655418900000|2022-06-16 22:35:00|2188|2185|2187.1|2184.1|2188|2185|2186.7|2183.7|120
1655419200000|2022-06-16 22:40:00|2187|2184|2187|2184|2187.8|2184.8|2186.8|2183.8|119
1655419500000|2022-06-16 22:45:00|2187.1|2184.1|2187.2|2184.2|2187.6|2184.6|2186.6|2183.8|116
1655419800000|2022-06-16 22:50:00|2187.3|2184.3|2187.2|2185.2|2188.4|2186.1|2187|2184|144
1655420100000|2022-06-16 22:55:00|2187.3|2185.3|2187|2185|2188.2|2185.9|2186.5|2183.9|143
1655420400000|2022-06-16 23:00:00|2186.9|2184.9|2188.7|2185.7|2189.8|2187.3|2186.1|2183.4|224
1655420700000|2022-06-16 23:05:00|2188.6|2185.6|2188.6|2185.6|2189.8|2187.5|2187.9|2184.9|169
1655421000000|2022-06-16 23:10:00|2188.5|2185.5|2187.8|2185.8|2188.8|2186.6|2187.3|2184.4|157
1655421300000|2022-06-16 23:15:00|2187.7|2185.7|2187.5|2185.5|2188.6|2186.4|2187.1|2184.3|141
1655421600000|2022-06-16 23:20:00|2187.4|2185.4|2186.8|2184.8|2187.9|2185.6|2186.8|2183.8|102
1655421900000|2022-06-16 23:25:00|2186.7|2183.7|2187|2185|2187.5|2185.2|2186.3|2183.3|137
1655422200000|2022-06-16 23:30:00|2187.1|2185.1|2187|2184|2187.7|2185.4|2186.2|2183.3|146
1655422500000|2022-06-16 23:35:00|2187.1|2184.1|2186.1|2183.1|2187.3|2185|2185.5|2183.1|148
1655422800000|2022-06-16 23:40:00|2186.2|2184.2|2187.4|2184.4|2187.6|2185|2185.7|2182.7|151
1655423100000|2022-06-16 23:45:00|2187.5|2184.5|2188.9|2185.9|2189.2|2186.5|2187.3|2184.4|184
1655423400000|2022-06-16 23:50:00|2189|2186|2189.3|2186.3|2189.9|2187|2188.3|2185.3|210
1655423700000|2022-06-16 23:55:00|2189|2186|2188.4|2185.4|2190.2|2187.2|2188|2185.1|172
1655424000000|2022-06-17 00:00:00|2188.5|2185.5|2183.6|2180.6|2189.2|2186.2|2182.1|2179.3|364
1655424300000|2022-06-17 00:05:00|2183.5|2180.5|2181.5|2178.5|2184.1|2181.1|2181.4|2178.4|291
1655424600000|2022-06-17 00:10:00|2181.4|2178.4|2177.9|2174.9|2181.9|2178.9|2177.1|2174.4|243
1655424900000|2022-06-17 00:15:00|2178|2175|2178.5|2175.5|2181.8|2178.8|2177.6|2174.7|328
1655425200000|2022-06-17 00:20:00|2178.4|2175.4|2178.9|2175.9|2179.2|2176.5|2176.3|2173.7|246
1655425500000|2022-06-17 00:25:00|2179|2176|2178|2175|2179|2176.3|2176.9|2174.4|200
1655425800000|2022-06-17 00:30:00|2177.9|2174.9|2175.5|2172.5|2178|2175.7|2174|2171.4|334
1655426100000|2022-06-17 00:35:00|2175.6|2172.6|2174.8|2171.8|2175.8|2173|2173.8|2171.2|281
1655426400000|2022-06-17 00:40:00|2174.7|2171.7|2174.7|2171.7|2176.3|2173.3|2173.6|2171.1|204
1655426700000|2022-06-17 00:45:00|2174.8|2171.8|2175|2172|2176.6|2174.1|2174|2171|250
1655427000000|2022-06-17 00:50:00|2175.1|2172.1|2175.8|2172.8|2176.4|2173.4|2174.7|2171.9|246
1655427300000|2022-06-17 00:55:00|2175.6|2172.6|2175.6|2172.6|2176|2173.3|2173.9|2171.4|286
1655427600000|2022-06-17 01:00:00|2175.7|2172.7|2175.8|2172.8|2176.5|2173.7|2173.9|2170.9|533
1655427900000|2022-06-17 01:05:00|2175.9|2172.9|2176.2|2173.2|2177.2|2174.4|2174.9|2171.9|466
1655428200000|2022-06-17 01:10:00|2176.3|2173.3|2177.1|2174.1|2177.8|2174.8|2175.1|2172.1|371
1655428500000|2022-06-17 01:15:00|2177.2|2174.2|2177.4|2174.4|2179.5|2176.9|2177|2174|391
1655428800000|2022-06-17 01:20:00|2177.5|2174.5|2178.5|2176.5|2179.5|2176.8|2177.1|2174.4|460
1655429100000|2022-06-17 01:25:00|2179|2176|2180.2|2177.2|2180.7|2177.9|2178|2175.2|481
1655429400000|2022-06-17 01:30:00|2180.1|2177.1|2180.8|2177.8|2181.5|2178.5|2178.5|2175.8|442
1655429700000|2022-06-17 01:35:00|2180.7|2177.7|2181.8|2178.8|2182.7|2179.7|2179.5|2176.8|411
1655430000000|2022-06-17 01:40:00|2181.7|2178.7|2181.8|2178.8|2183|2180.3|2180.6|2177.9|345
1655430300000|2022-06-17 01:45:00|2182|2179|2180.5|2177.5|2183.6|2180.6|2180.3|2177.3|395
1655430600000|2022-06-17 01:50:00|2180.7|2177.7|2180.1|2177.1|2181.1|2178.4|2178.7|2175.8|396
1655430900000|2022-06-17 01:55:00|2180|2177|2179.8|2176.8|2182.1|2179.5|2179.2|2176.2|378
1655431200000|2022-06-17 02:00:00|2179.9|2176.9|2180.6|2177.6|2181.4|2178.7|2179.5|2176.8|424
1655431500000|2022-06-17 02:05:00|2180.5|2177.5|2179.6|2176.6|2180.7|2177.7|2178.4|2175.5|328
1655431800000|2022-06-17 02:10:00|2179.4|2176.4|2180.8|2177.8|2180.9|2178.2|2179|2176.4|206
1655432100000|2022-06-17 02:15:00|2180.9|2177.9|2181|2178|2181|2178.6|2179.4|2176.8|217
1655432400000|2022-06-17 02:20:00|2180.8|2177.8|2179.7|2177.7|2181.3|2178.3|2179.5|2177.1|194
1655432700000|2022-06-17 02:25:00|2180.2|2177.2|2180.4|2177.4|2180.9|2178.2|2179.4|2176.4|218
1655433000000|2022-06-17 02:30:00|2180.7|2177.7|2182.3|2179.3|2182.5|2179.8|2180.3|2177.5|232
1655433300000|2022-06-17 02:35:00|2182.2|2179.2|2180.9|2177.9|2182.6|2179.6|2180.4|2177.7|256
1655433600000|2022-06-17 02:40:00|2181|2178|2182.7|2179.7|2183.6|2180.6|2176.6|2173.6|709
1655433900000|2022-06-17 02:45:00|2182.4|2179.4|2179.6|2176.6|2183.6|2180.6|2179.2|2176.2|890
1655434200000|2022-06-17 02:50:00|2179.5|2176.5|2179.9|2176.9|2181|2178|2178.8|2175.8|579
1655434500000|2022-06-17 02:55:00|2180.2|2177.2|2180.9|2177.9|2184.6|2181.6|2178.6|2175.6|981
1655434800000|2022-06-17 03:00:00|2181|2178|2181.3|2178.3|2182|2179|2179.7|2176.7|649
1655435100000|2022-06-17 03:05:00|2181.2|2178.2|2180.7|2177.7|2183.1|2180.1|2180|2177|485
1655435400000|2022-06-17 03:10:00|2180.6|2177.6|2182.7|2179.7|2182.9|2180.2|2179.7|2176.9|416
1655435700000|2022-06-17 03:15:00|2182.6|2179.6|2183.2|2180.2|2184.2|2181.6|2182.4|2179.4|314
1655436000000|2022-06-17 03:20:00|2183.1|2180.1|2183|2180|2184|2181.4|2181.9|2179.4|321
1655436300000|2022-06-17 03:25:00|2182.9|2179.9|2184.1|2181.1|2184.2|2181.5|2181.6|2179.2|347
1655436600000|2022-06-17 03:30:00|2184.2|2181.2|2182.3|2180.3|2185|2182.3|2182.1|2179.8|272
1655436900000|2022-06-17 03:35:00|2182.4|2180.4|2182|2180|2183.2|2180.7|2181.4|2178.9|285
1655437200000|2022-06-17 03:40:00|2181.8|2179.8|2181.8|2178.8|2182.8|2180.2|2181.4|2178.8|179
1655437500000|2022-06-17 03:45:00|2182|2179|2179.9|2176.9|2182|2179.2|2179.3|2176.6|249
1655437800000|2022-06-17 03:50:00|2180|2177|2179.6|2176.6|2180.8|2178.1|2178.9|2176.2|282
1655438100000|2022-06-17 03:55:00|2179.7|2176.7|2180.2|2177.2|2180.4|2177.9|2178.8|2176.1|202
1655438400000|2022-06-17 04:00:00|2179.8|2177.8|2181.9|2178.9|2182.2|2179.6|2179.4|2176.9|192
1655438700000|2022-06-17 04:05:00|2181.8|2178.8|2182.8|2179.8|2184.2|2181.4|2181.3|2178.6|243
1655439000000|2022-06-17 04:10:00|2182.7|2179.7|2182.5|2179.5|2184.7|2181.9|2182.1|2179.4|228
1655439300000|2022-06-17 04:15:00|2182.4|2179.4|2185|2183|2185.8|2183|2182|2179.4|245
1655439600000|2022-06-17 04:20:00|2184.9|2182.9|2182.5|2179.5|2185.8|2183.2|2181.6|2179|233
1655439900000|2022-06-17 04:25:00|2182.4|2179.4|2183|2181|2183.5|2181.1|2181.4|2178.9|179
1655440200000|2022-06-17 04:30:00|2182.9|2180.9|2183.5|2181.5|2184.3|2181.8|2182.4|2179.7|201
1655440500000|2022-06-17 04:35:00|2183.6|2181.6|2185|2182|2185.3|2182.8|2183.4|2181.2|201
1655440800000|2022-06-17 04:40:00|2185.1|2182.1|2184.6|2181.6|2185.9|2183|2184.1|2181.6|207
1655441100000|2022-06-17 04:45:00|2184.7|2181.7|2184.6|2182.6|2185.6|2182.8|2183.9|2181.7|190
1655441400000|2022-06-17 04:50:00|2184.5|2182.5|2186.5|2183.5|2186.7|2184|2184.4|2181.8|206
1655441700000|2022-06-17 04:55:00|2186.4|2183.4|2187.2|2184.2|2187.3|2184.9|2185.9|2183.4|228
1655442000000|2022-06-17 05:00:00|2186.8|2184.8|2188.9|2185.9|2190.3|2187.9|2186.3|2183.9|336
1655442300000|2022-06-17 05:05:00|2188.8|2185.8|2188.1|2186.1|2190.3|2187.8|2187.8|2185.2|291
1655442600000|2022-06-17 05:10:00|2188|2186|2189.9|2186.9|2189.9|2187.2|2188|2185.7|266
1655442900000|2022-06-17 05:15:00|2189.8|2186.8|2188.8|2185.8|2190|2187.4|2186.9|2184.5|229
1655443200000|2022-06-17 05:20:00|2188.9|2185.9|2188.8|2185.8|2189.6|2187.3|2188|2185.5|188
1655443500000|2022-06-17 05:25:00|2188.9|2185.9|2188.1|2185.1|2188.9|2186.3|2186.4|2183.9|181
1655443800000|2022-06-17 05:30:00|2188|2185|2192.4|2190.4|2193.2|2190.5|2188|2185|457
1655444100000|2022-06-17 05:35:00|2192.3|2190.3|2192.9|2189.9|2194.2|2191.8|2192.1|2189.4|389
1655444400000|2022-06-17 05:40:00|2192.8|2189.8|2192.4|2189.4|2193.9|2191.3|2191.8|2189|304
1655444700000|2022-06-17 05:45:00|2192.3|2189.3|2191.3|2188.3|2193.3|2190.8|2190.4|2187.7|398
1655445000000|2022-06-17 05:50:00|2191.4|2188.4|2190.2|2187.2|2192.5|2189.9|2189.4|2186.7|345
1655445300000|2022-06-17 05:55:00|2190.5|2187.5|2187.4|2184.4|2190.5|2187.7|2186.8|2184.3|405
1655445600000|2022-06-17 06:00:00|2187.5|2184.5|2188.9|2185.9|2189.2|2186.9|2185.9|2183.1|468
1655445900000|2022-06-17 06:05:00|2188.8|2185.8|2189.2|2187.2|2190.8|2188.1|2188|2185.4|425
1655446200000|2022-06-17 06:10:00|2189.3|2187.3|2189.3|2186.3|2189.9|2187.3|2187.3|2184.6|420
1655446500000|2022-06-17 06:15:00|2189.4|2186.4|2190.1|2187.1|2191.1|2188.3|2188.5|2186|354
1655446800000|2022-06-17 06:20:00|2189.6|2187.6|2189.9|2186.9|2190.4|2187.8|2188.6|2185.9|300
1655447100000|2022-06-17 06:25:00|2190|2187|2191|2188|2191.4|2189.1|2188.9|2186.6|318
1655447400000|2022-06-17 06:30:00|2190.6|2188.6|2189.2|2187.2|2191.9|2189.5|2188.2|2185.6|377
1655447700000|2022-06-17 06:35:00|2189.1|2187.1|2190.1|2188.1|2190.3|2188.1|2187|2184.7|456
1655448000000|2022-06-17 06:40:00|2190|2188|2188.3|2186.3|2190.7|2188.5|2187.7|2185.4|549
1655448300000|2022-06-17 06:45:00|2188.5|2186.5|2186.5|2184.5|2190.2|2187.7|2186.3|2184.3|496
1655448600000|2022-06-17 06:50:00|2186.4|2184.4|2187|2184|2187.3|2185.3|2184.5|2182.4|508
1655448900000|2022-06-17 06:55:00|2186.5|2184.5|2185.3|2182.3|2187|2185|2184.3|2181.4|502
1655449200000|2022-06-17 07:00:00|2185.5|2182.5|2182.4|2180.4|2186.5|2184.2|2181.7|2179.1|801
1655449500000|2022-06-17 07:05:00|2182.5|2180.5|2181|2179|2184.6|2181.7|2179.4|2177.4|770
1655449800000|2022-06-17 07:10:00|2181.1|2179.1|2184.2|2182.2|2185|2182.5|2180.3|2177.9|623
1655450100000|2022-06-17 07:15:00|2184|2182|2187.4|2184.4|2187.8|2185.3|2183.6|2181.2|496
1655450400000|2022-06-17 07:20:00|2187.3|2184.3|2192.1|2189.1|2192.2|2189.9|2186.4|2183.4|545
1655450700000|2022-06-17 07:25:00|2192|2189|2193.8|2191.8|2194.2|2191.8|2190.5|2188.1|570
1655451000000|2022-06-17 07:30:00|2193.9|2191.9|2194.6|2192.6|2195.7|2193.7|2193|2190|661
1655451300000|2022-06-17 07:35:00|2194.5|2192.5|2193.3|2190.3|2194.9|2192.9|2191.6|2189|656
1655451600000|2022-06-17 07:40:00|2192.9|2189.9|2192.8|2190.8|2193.5|2191|2190.3|2187.8|662
1655451900000|2022-06-17 07:45:00|2192.7|2190.7|2191.4|2189.4|2194.8|2192.2|2190.6|2188.3|577
1655452200000|2022-06-17 07:50:00|2191.6|2189.6|2190.4|2188.4|2192.2|2189.6|2189.2|2186.6|524
1655452500000|2022-06-17 07:55:00|2190.7|2188.7|2191.6|2188.6|2193|2190.6|2190.1|2187.4|444
1655452800000|2022-06-17 08:00:00|2191.5|2188.5|2190.7|2187.7|2192.8|2190.1|2189|2186.3|554
1655453100000|2022-06-17 08:05:00|2190.8|2187.8|2191.1|2188.1|2194.6|2192.1|2190.3|2187.8|541
1655453400000|2022-06-17 08:10:00|2191.3|2188.3|2193.8|2191.8|2194.9|2192.6|2189|2186.3|580
1655453700000|2022-06-17 08:15:00|2193.9|2191.9|2192.4|2190.4|2195.2|2192.6|2191.7|2189|465
1655454000000|2022-06-17 08:20:00|2192.5|2190.5|2194|2191|2194|2191.4|2190.7|2188.7|450
1655454300000|2022-06-17 08:25:00|2193.9|2190.9|2192.7|2189.7|2194|2191.1|2191.1|2188.5|503
1655454600000|2022-06-17 08:30:00|2192.8|2189.8|2193.1|2190.1|2194.4|2192.1|2192|2189.4|521
1655454900000|2022-06-17 08:35:00|2193.3|2190.3|2192.1|2189.1|2193.3|2190.8|2189.9|2187.2|480
1655455200000|2022-06-17 08:40:00|2192.2|2189.2|2194.6|2191.6|2194.6|2192.2|2191.5|2188.9|408
1655455500000|2022-06-17 08:45:00|2193.5|2191.5|2195|2192|2195.5|2193|2193.1|2190.5|582
1655455800000|2022-06-17 08:50:00|2194.4|2192.4|2193.8|2190.8|2195.7|2193.1|2191.5|2188.6|528
1655456100000|2022-06-17 08:55:00|2193.2|2191.2|2192.9|2189.9|2195|2192.5|2192.3|2189.7|418
1655456400000|2022-06-17 09:00:00|2192.7|2189.7|2192.9|2189.9|2194.3|2191.7|2191.5|2189|361
1655456700000|2022-06-17 09:05:00|2192.8|2189.8|2195|2192|2195.4|2192.9|2192.1|2189.3|444
1655457000000|2022-06-17 09:10:00|2195.1|2192.1|2194.9|2192.9|2196.8|2194.1|2194.2|2191.9|430
1655457300000|2022-06-17 09:15:00|2194.8|2192.8|2193|2191|2196.1|2193.1|2192.4|2190.4|348
1655457600000|2022-06-17 09:20:00|2192.9|2190.9|2192.9|2190.9|2194.8|2192.2|2192|2189.5|326
1655457900000|2022-06-17 09:25:00|2192.8|2190.8|2193|2191|2193.9|2191.5|2191.8|2189.2|440
1655458200000|2022-06-17 09:30:00|2192.9|2190.9|2193.4|2191.4|2194.1|2191.7|2191.9|2189.4|501
1655458500000|2022-06-17 09:35:00|2193.3|2191.3|2193.8|2191.8|2194.9|2192.4|2192.8|2190.4|292
1655458800000|2022-06-17 09:40:00|2193.9|2191.9|2192.3|2190.3|2194.4|2192|2191.8|2189.6|373
1655459100000|2022-06-17 09:45:00|2192.4|2190.4|2190.2|2188.2|2192.5|2190.4|2189.2|2187.2|451
1655459400000|2022-06-17 09:50:00|2189.9|2187.9|2191.1|2188.1|2191.9|2189.3|2189.6|2186.9|376
1655459700000|2022-06-17 09:55:00|2190.9|2187.9|2188.4|2186.4|2192|2189.2|2188.1|2185.6|445
1655460000000|2022-06-17 10:00:00|2188.2|2186.2|2189.9|2187.9|2191.7|2189.1|2187.8|2185.4|476
1655460300000|2022-06-17 10:05:00|2189.7|2187.7|2187.8|2184.8|2191.3|2188.8|2186.5|2184|621
1655460600000|2022-06-17 10:10:00|2187.4|2185.4|2185.1|2183.1|2188.2|2185.6|2184.9|2182.4|513
1655460900000|2022-06-17 10:15:00|2185.4|2182.4|2187.1|2185.1|2188.5|2186.5|2184.2|2181.8|595
1655461200000|2022-06-17 10:20:00|2187|2185|2188.4|2186.4|2188.9|2186.9|2186.5|2184.5|481
1655461500000|2022-06-17 10:25:00|2188.1|2186.1|2186.5|2184.5|2188.7|2186.4|2185.4|2182.9|417
1655461800000|2022-06-17 10:30:00|2186.4|2184.4|2187.2|2185.2|2189.4|2187.4|2185.8|2183.3|491
1655462100000|2022-06-17 10:35:00|2187.3|2185.3|2186.4|2184.4|2188|2185.7|2185.4|2182.9|432
1655462400000|2022-06-17 10:40:00|2186.3|2184.3|2188.8|2186.8|2189.7|2187.1|2186|2183.5|527
1655462700000|2022-06-17 10:45:00|2188.9|2186.9|2188.6|2185.6|2190.3|2188.1|2187.9|2185.3|461
1655463000000|2022-06-17 10:50:00|2188.7|2185.7|2189.3|2186.3|2190.8|2188|2188.1|2185.1|401
1655463300000|2022-06-17 10:55:00|2189.5|2186.5|2187.6|2184.6|2190|2187.3|2187.5|2184.5|443
1655463600000|2022-06-17 11:00:00|2187.5|2184.5|2186|2183|2188.5|2186|2184.9|2182.1|619
1655463900000|2022-06-17 11:05:00|2186.2|2183.2|2188.7|2186.7|2192.2|2189.2|2185.6|2182.9|738
1655464200000|2022-06-17 11:10:00|2188.9|2186.9|2186.1|2183.1|2189.3|2186.9|2184.8|2182.3|569
1655464500000|2022-06-17 11:15:00|2186.2|2183.2|2185.8|2182.8|2187.3|2184.8|2185|2182.4|350
1655464800000|2022-06-17 11:20:00|2185.2|2183.2|2185.2|2183.2|2187.5|2185|2185.1|2182.5|406
1655465100000|2022-06-17 11:25:00|2186.1|2183.1|2186.8|2183.8|2187.5|2184.8|2185|2182.4|423
1655465400000|2022-06-17 11:30:00|2187|2184|2186.7|2184.7|2187.8|2184.9|2184.3|2181.7|676
1655465700000|2022-06-17 11:35:00|2186.8|2184.8|2185.9|2182.9|2189|2186.4|2185.5|2182.6|482
1655466000000|2022-06-17 11:40:00|2186|2183|2186.5|2183.5|2186.5|2183.5|2184.2|2181.3|490
1655466300000|2022-06-17 11:45:00|2186.4|2183.4|2187.3|2184.3|2187.6|2184.8|2184.8|2182.2|472
1655466600000|2022-06-17 11:50:00|2186.9|2184.9|2189.7|2186.7|2191.6|2189|2186.8|2184.1|543
1655466900000|2022-06-17 11:55:00|2189.6|2186.6|2187.9|2184.9|2191.1|2188.5|2185.7|2183.5|530
1655467200000|2022-06-17 12:00:00|2188|2185|2182.6|2180.6|2189.9|2186.9|2182.3|2180|785
1655467500000|2022-06-17 12:05:00|2182.7|2180.7|2183.5|2180.5|2183.9|2181.2|2178.2|2176.1|727
1655467800000|2022-06-17 12:10:00|2183.3|2180.3|2185.9|2183.9|2189.2|2186.6|2182.5|2180.1|842
1655468100000|2022-06-17 12:15:00|2186.5|2183.5|2181|2179|2187.7|2185.6|2180.6|2178.6|644
1655468400000|2022-06-17 12:20:00|2181.2|2179.2|2185.1|2182.1|2189.1|2186.7|2178.2|2175.7|941
1655468700000|2022-06-17 12:25:00|2184.1|2182|2188|2186|2189.8|2187.5|2182.9|2180.7|805
1655469000000|2022-06-17 12:30:00|2187.9|2185.9|2193.2|2191.2|2194.1|2191.7|2187.4|2185.4|801
1655469300000|2022-06-17 12:35:00|2193.3|2191.3|2189.1|2187.1|2195.4|2192.9|2187.5|2185.1|854
1655469600000|2022-06-17 12:40:00|2189.2|2187.2|2188.9|2186.9|2191.2|2188.8|2186.4|2184|643
1655469900000|2022-06-17 12:45:00|2189.3|2186.3|2184.9|2182.9|2189.3|2186.6|2184.5|2182|735
1655470200000|2022-06-17 12:50:00|2185.4|2182.4|2189.5|2187.5|2191.7|2189.1|2184.2|2181.6|560
1655470500000|2022-06-17 12:55:00|2189.3|2187.3|2186.9|2183.9|2190.8|2188.4|2185.3|2182.6|588
1655470800000|2022-06-17 13:00:00|2186.8|2183.8|2184.7|2182.7|2187.6|2184.8|2180.5|2178.1|863
1655471100000|2022-06-17 13:05:00|2184.4|2182.4|2181|2179|2186.2|2183.6|2180.7|2178.2|800
1655471400000|2022-06-17 13:10:00|2180.8|2178.8|2182.9|2179.9|2183.1|2180.5|2177.9|2175.5|921
1655471700000|2022-06-17 13:15:00|2182.8|2179.8|2183|2181|2185.7|2183.7|2181.1|2178.1|897
1655472000000|2022-06-17 13:20:00|2182.9|2180.9|2181.4|2178.4|2183.3|2181.3|2179.7|2177.4|907
1655472300000|2022-06-17 13:25:00|2181.5|2178.5|2180.2|2178.2|2182.1|2179.8|2178.9|2176.2|766
1655472600000|2022-06-17 13:30:00|2180.4|2178.4|2173.4|2171.4|2184.7|2182.4|2172.2|2169.7|1143
1655472900000|2022-06-17 13:35:00|2173.3|2171.3|2173.2|2171.2|2176.3|2173.5|2172.3|2169.8|1143
1655473200000|2022-06-17 13:40:00|2173.1|2171.1|2179|2176|2179|2176.7|2171.7|2169.7|1109
1655473500000|2022-06-17 13:45:00|2178.6|2176.6|2174.1|2171.1|2179.5|2177.3|2170|2168|1121
1655473800000|2022-06-17 13:50:00|2174|2171|2173.6|2170.6|2175.8|2173.2|2171.4|2168.4|893
1655474100000|2022-06-17 13:55:00|2173.4|2170.4|2168.8|2165.8|2176.6|2174|2167.3|2164.6|1033
1655474400000|2022-06-17 14:00:00|2168.6|2165.6|2168.4|2166.4|2169.8|2167.2|2163.2|2161|1085
1655474700000|2022-06-17 14:05:00|2168.7|2166.7|2165.6|2163.6|2169.6|2167.2|2164.7|2162.1|1128
1655475000000|2022-06-17 14:10:00|2165.3|2163.3|2163.6|2160.6|2167|2164.5|2161.3|2158.9|1102
1655475300000|2022-06-17 14:15:00|2163.3|2160.3|2163.1|2160.1|2164.7|2162.5|2161|2158.4|1131
1655475600000|2022-06-17 14:20:00|2162.9|2160.9|2163.5|2161.5|2164|2161.8|2159.1|2156.4|960
1655475900000|2022-06-17 14:25:00|2163.4|2161.4|2167|2165|2168.7|2166.1|2163.1|2160.4|854
1655476200000|2022-06-17 14:30:00|2167.1|2165.1|2163.7|2161.7|2167.5|2165.2|2163.6|2161.5|711
1655476500000|2022-06-17 14:35:00|2163.9|2160.9|2168.6|2166.6|2170.7|2168.3|2162.7|2160.5|759
1655476800000|2022-06-17 14:40:00|2168.8|2166.8|2168.8|2166.8|2170|2167.4|2167.5|2165.2|670
1655477100000|2022-06-17 14:45:00|2168.6|2166.6|2164.4|2162.4|2168.6|2166.6|2163.9|2161.6|739
1655477400000|2022-06-17 14:50:00|2164.2|2162.2|2161.9|2159.9|2166.4|2164.1|2160.8|2158.8|965
1655477700000|2022-06-17 14:55:00|2162.1|2160.1|2165|2163|2167.2|2165.1|2161.6|2159.1|1091
1655478000000|2022-06-17 15:00:00|2165.3|2163.3|2163.6|2161.6|2166.1|2163.5|2160.5|2158.1|1018
1655478300000|2022-06-17 15:05:00|2163.8|2161.8|2168.5|2166.5|2170.5|2168.5|2161.5|2159|1003
1655478600000|2022-06-17 15:10:00|2168.4|2166.4|2161.7|2159.7|2168.4|2166.4|2161.7|2159.7|788
1655478900000|2022-06-17 15:15:00|2161.8|2159.8|2164.6|2162.6|2167.2|2164.8|2161.6|2159.6|903
1655479200000|2022-06-17 15:20:00|2164.5|2162.5|2164|2162|2166.3|2163.8|2162.4|2159.9|735
1655479500000|2022-06-17 15:25:00|2163.9|2161.9|2165.5|2163.5|2167.7|2165.1|2163.4|2161|803
1655479800000|2022-06-17 15:30:00|2165.6|2163.6|2166.7|2164.7|2168.6|2166.2|2164.8|2162.6|898
1655480100000|2022-06-17 15:35:00|2166.6|2164.6|2169.9|2167.9|2170.4|2168.1|2166.5|2164.4|820
1655480400000|2022-06-17 15:40:00|2169.7|2167.7|2168.9|2166.9|2170|2167.9|2167.4|2165.2|705
1655480700000|2022-06-17 15:45:00|2168.8|2166.8|2167.5|2165.5|2170.1|2168|2167|2164.5|619
1655481000000|2022-06-17 15:50:00|2167.6|2165.6|2166.7|2163.7|2168.2|2166.2|2164.7|2162.3|720
1655481300000|2022-06-17 15:55:00|2166.9|2163.9|2166.1|2164.1|2167.4|2165.4|2164.4|2162.4|721
1655481600000|2022-06-17 16:00:00|2165.5|2163.5|2166.7|2164.7|2167.7|2165.2|2163.9|2161.9|861
1655481900000|2022-06-17 16:05:00|2166.8|2164.8|2166.1|2164.1|2167.9|2165.8|2164.8|2162.7|698
1655482200000|2022-06-17 16:10:00|2166.8|2163.8|2168.2|2166.2|2169.5|2167|2165|2162.9|615
1655482500000|2022-06-17 16:15:00|2168.1|2166.1|2165.5|2162.5|2169.2|2166.8|2164.1|2161.7|475
1655482800000|2022-06-17 16:20:00|2165.4|2162.4|2164.5|2162.5|2165.7|2163.6|2164.1|2161.7|364
1655483100000|2022-06-17 16:25:00|2164.4|2162.4|2166.1|2164.1|2166.6|2164.6|2163.9|2161.8|352
1655483400000|2022-06-17 16:30:00|2166.2|2164.2|2165.1|2163.1|2166.6|2164.6|2164|2161.6|365
1655483700000|2022-06-17 16:35:00|2165.2|2163.2|2165.1|2162.1|2166.4|2164|2164.5|2162.1|353
1655484000000|2022-06-17 16:40:00|2165|2162|2164.7|2162.7|2165.2|2162.8|2163.6|2161.2|411
1655484300000|2022-06-17 16:45:00|2165.1|2163.1|2163.3|2161.3|2166.4|2164.1|2162.6|2160.1|407
1655484600000|2022-06-17 16:50:00|2163.2|2161.2|2162.7|2160.7|2163.9|2161.8|2161.6|2159.1|320
1655484900000|2022-06-17 16:55:00|2163|2160|2162.7|2160.7|2164.1|2161.8|2161.7|2159.2|451
1655485200000|2022-06-17 17:00:00|2162.6|2160.6|2165.2|2163.2|2165.3|2163.3|2162.1|2160.1|416
1655485500000|2022-06-17 17:05:00|2165.3|2163.3|2165.7|2163.7|2167.3|2165.3|2165.3|2163|458
1655485800000|2022-06-17 17:10:00|2165.6|2163.6|2164.6|2161.6|2166.3|2164.2|2163.7|2161.1|369
1655486100000|2022-06-17 17:15:00|2164.5|2161.5|2163.7|2161.7|2165.3|2163|2163.2|2160.8|406
1655486400000|2022-06-17 17:20:00|2163.8|2161.8|2162.7|2160.7|2164.4|2162.3|2161.2|2158.7|413
1655486700000|2022-06-17 17:25:00|2162.6|2160.6|2163.1|2160.1|2163.7|2161.2|2160.2|2157.8|523
1655487000000|2022-06-17 17:30:00|2163.2|2160.2|2161.4|2159.4|2163.2|2160.9|2159.8|2157.5|456
1655487300000|2022-06-17 17:35:00|2161.3|2159.3|2160.9|2158.9|2162.7|2160.1|2160.3|2157.7|373
1655487600000|2022-06-17 17:40:00|2161.1|2159.1|2162.8|2160.8|2163.3|2161|2160.1|2157.6|477
1655487900000|2022-06-17 17:45:00|2162.9|2160.9|2161.4|2159.4|2163.2|2161|2160.2|2158|477
1655488200000|2022-06-17 17:50:00|2161.5|2159.5|2160.6|2158.6|2163.6|2161.3|2160.5|2158.5|395
1655488500000|2022-06-17 17:55:00|2160.7|2158.7|2160.6|2158.6|2161.5|2159.5|2160|2157.7|373
1655488800000|2022-06-17 18:00:00|2160.7|2158.7|2162.2|2160.2|2162.7|2160.4|2159.9|2157.8|334
1655489100000|2022-06-17 18:05:00|2162.4|2160.4|2162.4|2160.4|2162.8|2160.4|2161.3|2158.7|314
1655489400000|2022-06-17 18:10:00|2162.5|2160.5|2165.2|2163.2|2165.3|2163.3|2162.3|2160.1|345
1655489700000|2022-06-17 18:15:00|2165.3|2163.3|2165.6|2163.6|2166.5|2164.1|2164.8|2162.2|331
1655490000000|2022-06-17 18:20:00|2165.5|2163.5|2165|2163|2167.1|2164.8|2164.6|2162.4|285
1655490300000|2022-06-17 18:25:00|2165.3|2163.3|2165.9|2163.9|2168|2165.7|2165|2162.9|328
1655490600000|2022-06-17 18:30:00|2165.8|2163.8|2164.4|2162.4|2166|2164|2163.3|2161.2|333
1655490900000|2022-06-17 18:35:00|2164.1|2162.1|2167|2165|2167.5|2165.1|2163.8|2161.6|273
1655491200000|2022-06-17 18:40:00|2167.4|2165.4|2165.9|2163.9|2169.2|2166.7|2165.8|2163.8|305
1655491500000|2022-06-17 18:45:00|2165.8|2163.8|2165.9|2162.9|2167.4|2164.9|2165.3|2162.9|368
1655491800000|2022-06-17 18:50:00|2165.8|2162.8|2163.3|2160.3|2165.8|2163|2162|2159.3|415
1655492100000|2022-06-17 18:55:00|2163.2|2160.2|2162.1|2160.1|2164.1|2161.6|2161.9|2159.4|429
1655492400000|2022-06-17 19:00:00|2162|2160|2161.1|2159.1|2164.1|2161.5|2160.9|2158.5|521
1655492700000|2022-06-17 19:05:00|2161|2159|2159.1|2157.1|2161.6|2159.1|2158.8|2156.3|511
1655493000000|2022-06-17 19:10:00|2159|2157|2160.1|2157.1|2161|2158.5|2158.8|2156.7|329
1655493300000|2022-06-17 19:15:00|2160|2157|2161.5|2158.5|2162|2159.1|2159.4|2156.9|340
1655493600000|2022-06-17 19:20:00|2161.9|2158.9|2162.7|2159.7|2163|2160.4|2161.2|2158.4|331
1655493900000|2022-06-17 19:25:00|2163.1|2160.1|2161.5|2158.5|2163.3|2160.8|2161|2158.4|318
1655494200000|2022-06-17 19:30:00|2161.1|2159.1|2161.3|2159.3|2162.8|2160|2159.9|2157.2|436
1655494500000|2022-06-17 19:35:00|2161.2|2159.2|2163.3|2161.3|2164.2|2161.5|2161|2158.5|358
1655494800000|2022-06-17 19:40:00|2163.4|2161.4|2163.8|2161.8|2164.3|2162.3|2163.2|2160.9|236
1655495100000|2022-06-17 19:45:00|2163.9|2161.9|2164.4|2162.4|2165.1|2162.8|2163.6|2161.1|223
1655495400000|2022-06-17 19:50:00|2164.5|2162.5|2165.1|2163.1|2165.8|2163.4|2164.1|2162|242
1655495700000|2022-06-17 19:55:00|2165|2163|2166.7|2164.7|2167.4|2165.3|2165|2162.5|269
1655496000000|2022-06-17 20:00:00|2166.6|2164.6|2166.3|2163.3|2167|2164.6|2165.4|2162.8|202
1655496300000|2022-06-17 20:05:00|2166.2|2163.2|2164.9|2161.9|2166.3|2163.9|2164.6|2161.8|132
1655496600000|2022-06-17 20:10:00|2164.8|2161.8|2164.2|2162.2|2165.2|2162.6|2163.6|2161.3|189
1655496900000|2022-06-17 20:15:00|2164.5|2162.5|2165.3|2162.3|2165.8|2163|2163.9|2160.7|136
1655497200000|2022-06-17 20:20:00|2164.9|2162.9|2166.1|2164.1|2166.6|2164.2|2164.6|2162.3|138
1655497500000|2022-06-17 20:25:00|2166.4|2163.4|2167.5|2165.5|2168.4|2165.7|2165.5|2163.1|149
1655497800000|2022-06-17 20:30:00|2167.6|2165.6|2169.4|2167.4|2170|2167.6|2167.5|2165|142
1655498100000|2022-06-17 20:35:00|2169.5|2166.5|2169.7|2167.7|2170.2|2167.8|2168.7|2166.1|138
1655498400000|2022-06-17 20:40:00|2170.2|2167.2|2170.2|2168.2|2170.7|2168.4|2169.7|2166.9|132
1655498700000|2022-06-17 20:45:00|2170.1|2168.1|2169.5|2166.5|2170.9|2168.1|2169.3|2166.3|167
1655499000000|2022-06-17 20:50:00|2169.4|2166.4|2168.9|2165.9|2170.8|2166.7|2167.7|2161.5|243
1655499300000|2022-06-17 20:55:00|2169.2|2166.2|2168.9|2165.9|2172.7|2167.5|2167.8|2162.5|191
1655676000000|2022-06-19 22:00:00|2161.8|2152.8|2185|2176|2188.9|2185.4|2160.1|2152.8|299
1655676300000|2022-06-19 22:05:00|2185.7|2176.7|2163.2|2154.2|2192.5|2183.5|2157.9|2148.9|378
1655676600000|2022-06-19 22:10:00|2163.8|2154.8|2158|2155|2164.4|2155.4|2156.9|2149.9|511
1655676900000|2022-06-19 22:15:00|2159.1|2154|2160|2157|2161|2157.1|2157.6|2152.2|215
1655677200000|2022-06-19 22:20:00|2159.9|2156.9|2161.8|2158.8|2161.8|2158.9|2159.6|2156.6|208
1655677500000|2022-06-19 22:25:00|2161.7|2158.7|2162.4|2159.4|2163.9|2160.9|2160.9|2158.5|191
1655677800000|2022-06-19 22:30:00|2163.2|2160.2|2164.2|2161.2|2164.6|2161.9|2161.7|2158.9|212
1655678100000|2022-06-19 22:35:00|2164.3|2161.3|2162.6|2159.6|2164.3|2161.4|2162.1|2159.4|160
1655678400000|2022-06-19 22:40:00|2162.9|2159.9|2164.9|2161.9|2165|2162.6|2162.9|2159.9|157
1655678700000|2022-06-19 22:45:00|2164.8|2161.8|2164.3|2161.3|2165.2|2162.2|2163.7|2161|141
1655679000000|2022-06-19 22:50:00|2164.6|2161.6|2164.6|2161.6|2165.8|2162.8|2163.9|2161.2|179
1655679300000|2022-06-19 22:55:00|2164.7|2161.7|2164.7|2161.7|2165.4|2162.6|2163.9|2160.9|125
1655679600000|2022-06-19 23:00:00|2164.8|2161.8|2164.3|2161.3|2165.5|2163|2163.6|2161|165
1655679900000|2022-06-19 23:05:00|2164.4|2161.4|2163.7|2160.7|2165|2162.2|2162.6|2159.7|162
1655680200000|2022-06-19 23:10:00|2163.6|2160.6|2164.1|2161.1|2164.3|2161.6|2163.1|2160.2|153
1655680500000|2022-06-19 23:15:00|2164.2|2161.2|2162.8|2159.8|2164.2|2161.3|2162.4|2159.4|166
1655680800000|2022-06-19 23:20:00|2162.9|2159.9|2163.2|2160.2|2163.4|2160.9|2161.7|2159.1|138
1655681100000|2022-06-19 23:25:00|2163.1|2160.1|2165|2162|2165.2|2162.6|2162.6|2160.1|144
1655681400000|2022-06-19 23:30:00|2164.9|2161.9|2165.8|2162.8|2166.4|2163.9|2164.3|2161.6|108
1655681700000|2022-06-19 23:35:00|2165.7|2162.7|2165.1|2162.1|2165.8|2163.4|2163.5|2160.8|162
1655682000000|2022-06-19 23:40:00|2164.6|2161.6|2165.9|2162.9|2166.4|2163.7|2164.4|2161.6|171
1655682300000|2022-06-19 23:45:00|2166|2163|2166.1|2163.1|2166.6|2163.8|2164.8|2162.4|218
1655682600000|2022-06-19 23:50:00|2165.6|2163.6|2165.6|2162.6|2167|2164.4|2164.4|2161.9|212
1655682900000|2022-06-19 23:55:00|2165.5|2162.5|2166.1|2163.1|2167.3|2164.9|2165.3|2162.5|192
1655683200000|2022-06-20 00:00:00|2166.4|2163.4|2163.5|2160.5|2167.2|2164.2|2162.7|2160|406
1655683500000|2022-06-20 00:05:00|2163.4|2160.4|2164.6|2161.6|2164.9|2162.5|2162.8|2159.8|240
1655683800000|2022-06-20 00:10:00|2164.5|2161.5|2164.7|2161.7|2165.1|2162.3|2162.4|2159.8|306
1655684100000|2022-06-20 00:15:00|2165|2162|2166.5|2164.5|2167.2|2165.1|2164.1|2161.7|277
1655684400000|2022-06-20 00:20:00|2166.9|2163.9|2167.2|2165.2|2168.1|2165.5|2165.8|2163.2|221
1655684700000|2022-06-20 00:25:00|2167.1|2165.1|2166|2164|2168.7|2165.8|2166|2163.7|186
1655685000000|2022-06-20 00:30:00|2165.9|2163.9|2168|2166|2168.9|2166.4|2164.6|2162.6|268
1655685300000|2022-06-20 00:35:00|2167.9|2165.9|2169.3|2167.3|2170.1|2167.5|2167.6|2165.4|232
1655685600000|2022-06-20 00:40:00|2169.2|2167.2|2169.6|2167.6|2170.2|2167.8|2167.9|2165.7|208
1655685900000|2022-06-20 00:45:00|2169.5|2167.5|2169.5|2166.5|2170.2|2167.7|2167.2|2164.8|286
1655686200000|2022-06-20 00:50:00|2169.3|2166.3|2171.7|2168.7|2172.2|2169.5|2168.7|2166.3|308
1655686500000|2022-06-20 00:55:00|2171.9|2168.9|2170.5|2167.5|2172.1|2169.4|2169.7|2167.1|380
1655686800000|2022-06-20 01:00:00|2170.3|2167.3|2169.9|2167.9|2172.3|2169.3|2167.8|2165.6|626
1655687100000|2022-06-20 01:05:00|2170|2168|2171.7|2168.7|2172|2169.3|2169.5|2167|399
1655687400000|2022-06-20 01:10:00|2171.8|2168.8|2170.6|2168.6|2172|2170|2170.1|2167.5|363
1655687700000|2022-06-20 01:15:00|2170.5|2168.5|2166.5|2164.5|2171.5|2169|2166.5|2164|501
1655688000000|2022-06-20 01:20:00|2167.1|2164.1|2165|2163|2168.5|2165.6|2163|2160.5|465
1655688300000|2022-06-20 01:25:00|2164.9|2162.9|2162.1|2159.1|2165.8|2163.6|2161.4|2159|560
1655688600000|2022-06-20 01:30:00|2162.2|2159.2|2163|2161|2164.5|2161.8|2159.9|2157|847
1655688900000|2022-06-20 01:35:00|2162.9|2160.9|2161.9|2158.9|2164.6|2161.6|2161.2|2158.5|749
1655689200000|2022-06-20 01:40:00|2161.6|2158.6|2164.2|2162.2|2164.7|2162.5|2161.5|2158.6|536
1655689500000|2022-06-20 01:45:00|2164|2162|2162|2160|2165.4|2162.7|2161.9|2159.3|495
1655689800000|2022-06-20 01:50:00|2162.1|2160.1|2153.8|2151.8|2162.1|2160.1|2152.9|2150.8|755
1655690100000|2022-06-20 01:55:00|2153.4|2151.4|2149.9|2146.9|2154.3|2152|2149.4|2146.4|752
1655690400000|2022-06-20 02:00:00|2149.7|2146.7|2151.5|2148.5|2154.8|2152.5|2148.6|2145.6|776
1655690700000|2022-06-20 02:05:00|2151.6|2148.6|2153.6|2150.6|2153.6|2150.9|2150.9|2147.9|627
1655691000000|2022-06-20 02:10:00|2153.5|2150.5|2155.5|2152.5|2156.1|2153.1|2152.9|2150.2|537
1655691300000|2022-06-20 02:15:00|2155.4|2152.4|2155.4|2152.4|2156.1|2153.5|2153.9|2151.1|333
1655691600000|2022-06-20 02:20:00|2154.9|2152.9|2155.1|2152.1|2156.9|2154.3|2153.8|2151.2|385
1655691900000|2022-06-20 02:25:00|2155|2152|2156.4|2154.4|2156.9|2154.6|2154.4|2151.5|297
1655692200000|2022-06-20 02:30:00|2156.3|2154.3|2161.8|2158.8|2163.9|2160.9|2155.4|2152.8|563
1655692500000|2022-06-20 02:35:00|2161.9|2158.9|2168.1|2165.1|2168.2|2165.2|2161.4|2158.4|556
1655692800000|2022-06-20 02:40:00|2168|2165|2172.4|2169.4|2172.5|2169.9|2168|2165|750
1655693100000|2022-06-20 02:45:00|2172.9|2169.9|2171.4|2168.4|2173|2170|2170.1|2167.1|653
1655693400000|2022-06-20 02:50:00|2171.5|2168.5|2171.9|2168.9|2172.4|2169.4|2170.9|2167.9|446
1655693700000|2022-06-20 02:55:00|2171.8|2168.8|2170.8|2167.8|2172.8|2169.8|2170.3|2167.3|532
1655694000000|2022-06-20 03:00:00|2170.9|2167.9|2172.3|2169.3|2172.9|2169.9|2170.4|2167.4|438
1655694300000|2022-06-20 03:05:00|2172.4|2169.4|2172.5|2169.5|2173.3|2170.3|2170.9|2167.9|350
1655694600000|2022-06-20 03:10:00|2172.8|2169.8|2174.4|2171.4|2174.4|2171.4|2172.2|2169.2|351
1655694900000|2022-06-20 03:15:00|2174.3|2171.3|2172.8|2169.8|2174.6|2171.6|2171.7|2168.9|378
1655695200000|2022-06-20 03:20:00|2172.7|2169.7|2169.9|2167.9|2173|2170.1|2169.6|2166.6|466
1655695500000|2022-06-20 03:25:00|2170|2168|2170.2|2167.2|2171.2|2168.2|2168.7|2165.9|467
1655695800000|2022-06-20 03:30:00|2170.1|2167.1|2172.4|2169.4|2172.7|2169.8|2169.5|2166.5|264
1655696100000|2022-06-20 03:35:00|2172.5|2169.5|2176|2173|2177.1|2174.1|2172.4|2169.4|389
1655696400000|2022-06-20 03:40:00|2175.9|2172.9|2174.9|2171.9|2176.1|2173.1|2174.4|2171.4|235
1655696700000|2022-06-20 03:45:00|2175|2172|2176.4|2173.4|2176.7|2174.2|2174.9|2171.9|183
1655697000000|2022-06-20 03:50:00|2176.5|2173.5|2176.4|2173.4|2177.4|2174.6|2175.3|2172.9|272
1655697300000|2022-06-20 03:55:00|2175.9|2173.9|2174.5|2171.5|2176.3|2173.9|2173.5|2171|248
1655697600000|2022-06-20 04:00:00|2174.1|2171.1|2173.9|2170.9|2174.5|2171.5|2172.9|2169.9|205
1655697900000|2022-06-20 04:05:00|2174|2171|2175|2172|2175.4|2172.4|2173.8|2170.8|149
1655698200000|2022-06-20 04:10:00|2174.9|2171.9|2175.4|2172.4|2175.4|2172.4|2173.7|2171.2|147
1655698500000|2022-06-20 04:15:00|2175.3|2172.3|2176.5|2173.5|2177.3|2174.3|2174.1|2171.5|217
1655698800000|2022-06-20 04:20:00|2176.4|2173.4|2176.5|2173.5|2177.9|2175.1|2176|2173.1|239
1655699100000|2022-06-20 04:25:00|2176.6|2173.6|2177|2174|2177.5|2174.5|2175.9|2172.9|215
1655699400000|2022-06-20 04:30:00|2176.9|2173.9|2176|2173|2178|2175.1|2175.9|2172.9|188
1655699700000|2022-06-20 04:35:00|2176.1|2173.1|2177.1|2174.1|2177.7|2174.7|2176|2173|128
1655700000000|2022-06-20 04:40:00|2177|2174|2176.5|2173.5|2177.2|2174.2|2176|2173|140
1655700300000|2022-06-20 04:45:00|2176.4|2173.4|2175.1|2172.1|2176.5|2174.1|2174.9|2171.9|146
1655700600000|2022-06-20 04:50:00|2175.2|2172.2|2176|2173|2176.4|2173.4|2175|2172|163
1655700900000|2022-06-20 04:55:00|2175.8|2172.8|2174.7|2171.7|2176|2173|2174.3|2171.3|162
1655701200000|2022-06-20 05:00:00|2174.6|2171.6|2174.1|2171.1|2174.8|2171.8|2173.3|2170.3|215
1655701500000|2022-06-20 05:05:00|2174|2171|2175.8|2172.8|2176|2173|2173.1|2170.1|206
1655701800000|2022-06-20 05:10:00|2175.9|2172.9|2174.2|2171.2|2176|2173|2173.7|2170.7|206
1655702100000|2022-06-20 05:15:00|2174.1|2171.1|2172|2169|2174.5|2171.5|2171.9|2168.9|211
1655702400000|2022-06-20 05:20:00|2171.9|2168.9|2171.9|2168.9|2173.3|2170.3|2171|2168|180
1655702700000|2022-06-20 05:25:00|2172|2169|2171.1|2168.1|2172.1|2169.1|2169.7|2166.8|283
1655703000000|2022-06-20 05:30:00|2170.6|2167.6|2170.2|2167.2|2172.6|2169.6|2168.9|2166.3|455
1655703300000|2022-06-20 05:35:00|2170.1|2167.1|2166.5|2164.5|2171.3|2168.8|2165.5|2162.9|406
1655703600000|2022-06-20 05:40:00|2166.7|2163.7|2171.6|2169.6|2172.2|2170|2166.4|2163.7|417
1655703900000|2022-06-20 05:45:00|2171.7|2169.7|2173.2|2170.2|2174.1|2171.8|2170.8|2168.6|370
1655704200000|2022-06-20 05:50:00|2173.3|2170.3|2174.3|2172.3|2175|2173|2172.5|2170|345
1655704500000|2022-06-20 05:55:00|2174.4|2172.4|2172.3|2170.3|2174.5|2172.4|2171.8|2169.3|347
1655704800000|2022-06-20 06:00:00|2172.5|2169.5|2171.2|2169.2|2174|2171.7|2169.9|2167.5|504
1655705100000|2022-06-20 06:05:00|2171.3|2169.3|2173|2170|2174.3|2171.7|2171.1|2168.8|453
1655705400000|2022-06-20 06:10:00|2172.9|2169.9|2173.5|2170.5|2173.6|2171.1|2171.3|2169|395
1655705700000|2022-06-20 06:15:00|2173.4|2170.4|2173.7|2171.7|2176.5|2174.1|2173.2|2170.3|459
1655706000000|2022-06-20 06:20:00|2173.9|2171.9|2172.2|2170.2|2174.4|2172.1|2171.9|2169.5|443
1655706300000|2022-06-20 06:25:00|2172.1|2170.1|2170.6|2167.6|2173|2170.7|2170.1|2167.6|306
1655706600000|2022-06-20 06:30:00|2170.7|2167.7|2170.8|2167.8|2172|2169.8|2169.8|2167.2|399
1655706900000|2022-06-20 06:35:00|2170.7|2167.7|2172.3|2170.3|2173|2170.6|2169.7|2167.4|364
1655707200000|2022-06-20 06:40:00|2172.4|2170.4|2171.3|2169.3|2173.3|2171.1|2171.1|2168.5|358
1655707500000|2022-06-20 06:45:00|2171.2|2169.2|2169.8|2167.8|2172.9|2170.9|2169.7|2167.3|492
1655707800000|2022-06-20 06:50:00|2169.7|2167.7|2170.8|2167.8|2171.2|2168.7|2169.4|2166.7|381
1655708100000|2022-06-20 06:55:00|2170.4|2168.4|2170.9|2168.9|2172|2169.5|2169.7|2167.2|438
1655708400000|2022-06-20 07:00:00|2171|2169|2170|2167|2174.4|2172.3|2169.4|2166.9|535
1655708700000|2022-06-20 07:05:00|2170.1|2167.1|2164.8|2161.8|2170.3|2167.5|2164|2161.6|490
1655709000000|2022-06-20 07:10:00|2164.4|2162.4|2161.5|2158.5|2164.4|2162.4|2160.9|2158.3|485
1655709300000|2022-06-20 07:15:00|2161.6|2158.6|2159.7|2156.7|2163.2|2161.1|2158.7|2156.1|533
1655709600000|2022-06-20 07:20:00|2159.6|2156.6|2163.3|2160.3|2163.3|2160.5|2158.9|2155.9|424
1655709900000|2022-06-20 07:25:00|2163.1|2160.1|2159.2|2156.2|2164.2|2161.3|2158.9|2155.9|438
1655710200000|2022-06-20 07:30:00|2159.1|2156.1|2159.9|2156.9|2162|2159.4|2158.4|2155.7|451
1655710500000|2022-06-20 07:35:00|2160|2157|2166.2|2164.2|2167.1|2164.3|2160|2157|488
1655710800000|2022-06-20 07:40:00|2166.4|2164.4|2162.8|2159.8|2167.6|2164.7|2161.8|2159.4|398
1655711100000|2022-06-20 07:45:00|2162.7|2159.7|2163|2160|2165.1|2162.5|2161.4|2158.9|422
1655711400000|2022-06-20 07:50:00|2162.2|2160.2|2159.5|2156.5|2163.1|2160.7|2158.7|2155.7|495
1655711700000|2022-06-20 07:55:00|2159.8|2156.8|2160.9|2158.9|2161.3|2158.9|2158.7|2156.1|411
1655712000000|2022-06-20 08:00:00|2161|2159|2162.3|2160.3|2162.6|2160.4|2159.5|2156.8|383
1655712300000|2022-06-20 08:05:00|2162.2|2160.2|2160.1|2157.1|2162.9|2160.4|2159.9|2156.9|309
1655712600000|2022-06-20 08:10:00|2160.4|2157.4|2161|2158|2163.6|2160.9|2159.6|2157|334
1655712900000|2022-06-20 08:15:00|2160.9|2157.9|2161.6|2158.6|2162|2159.4|2159.4|2156.9|330
1655713200000|2022-06-20 08:20:00|2161|2159|2163.2|2161.2|2165.4|2163|2160.7|2158.2|374
1655713500000|2022-06-20 08:25:00|2163.3|2161.3|2162.6|2160.6|2164.1|2161.4|2161.4|2158.5|332
1655713800000|2022-06-20 08:30:00|2163|2161|2160.6|2158.6|2163.2|2161|2159.4|2156.8|339
1655714100000|2022-06-20 08:35:00|2160.5|2158.5|2161.5|2159.5|2163.1|2160.6|2159.4|2157|353
1655714400000|2022-06-20 08:40:00|2161.6|2159.6|2160.7|2158.7|2162.5|2160.1|2160.3|2158|255
1655714700000|2022-06-20 08:45:00|2160.6|2158.6|2161.3|2159.3|2162.6|2160|2160.6|2158.1|290
1655715000000|2022-06-20 08:50:00|2161.2|2159.2|2163.1|2161.1|2164.1|2161.6|2161.2|2159.2|290
1655715300000|2022-06-20 08:55:00|2162.5|2160.5|2162.2|2159.2|2164.2|2161.9|2161.7|2159|339
1655715600000|2022-06-20 09:00:00|2162.3|2159.3|2164.2|2161.2|2164.8|2162.3|2162.2|2159.2|406
1655715900000|2022-06-20 09:05:00|2164.3|2161.3|2166|2163|2166.8|2164.5|2163.2|2161.2|367
1655716200000|2022-06-20 09:10:00|2165.9|2162.9|2168.8|2166.8|2169.6|2167.2|2164.8|2162.6|452
1655716500000|2022-06-20 09:15:00|2168.7|2166.7|2169|2167|2169.8|2167.4|2167.9|2165.5|381
1655716800000|2022-06-20 09:20:00|2169.1|2167.1|2170.6|2168.6|2171|2169|2168.8|2166.5|333
1655717100000|2022-06-20 09:25:00|2170.9|2168.9|2168.9|2166.9|2171.4|2169|2168.3|2166.1|316
1655717400000|2022-06-20 09:30:00|2169.4|2166.4|2168.3|2166.3|2169.8|2167.3|2167.4|2165|441
1655717700000|2022-06-20 09:35:00|2168.2|2166.2|2168.4|2166.4|2169|2166.7|2166.9|2164.7|340
1655718000000|2022-06-20 09:40:00|2168.5|2166.5|2169.1|2166.1|2170.7|2168.2|2167.8|2165.5|308
1655718300000|2022-06-20 09:45:00|2169.2|2166.2|2167.8|2164.8|2169.2|2166.8|2166.9|2164.5|338
1655718600000|2022-06-20 09:50:00|2167.9|2164.9|2167.8|2165.8|2168.5|2166.1|2166.6|2164.3|275
1655718900000|2022-06-20 09:55:00|2167.7|2165.7|2168.4|2166.4|2169.4|2166.6|2166.6|2164|256
1655719200000|2022-06-20 10:00:00|2169.1|2166.1|2165.5|2163.5|2170.2|2167.7|2165.4|2163|315
1655719500000|2022-06-20 10:05:00|2165.6|2163.6|2164.7|2162.7|2166.3|2163.9|2163.5|2161.1|466
1655719800000|2022-06-20 10:10:00|2164.6|2162.6|2166|2164|2166.6|2164.3|2163.7|2161.4|380
1655720100000|2022-06-20 10:15:00|2166.1|2164.1|2163.9|2161.9|2166.5|2164.1|2163.3|2161|311
1655720400000|2022-06-20 10:20:00|2164|2162|2163.7|2161.7|2165.1|2162.8|2163.4|2161.1|303
1655720700000|2022-06-20 10:25:00|2163.6|2161.6|2164.7|2162.7|2166.1|2163.6|2163.3|2161.1|241
1655721000000|2022-06-20 10:30:00|2164.6|2162.6|2164.7|2162.7|2165.4|2163.1|2163.2|2160.8|311
1655721300000|2022-06-20 10:35:00|2165.8|2162.8|2165.5|2163.5|2166.1|2164.1|2164.3|2161.7|214
1655721600000|2022-06-20 10:40:00|2165.4|2163.4|2166.2|2163.2|2166.9|2164.5|2165.1|2162.7|270
1655721900000|2022-06-20 10:45:00|2166.1|2163.1|2165.2|2163.2|2166.9|2164.4|2164.6|2162|369
1655722200000|2022-06-20 10:50:00|2165|2163|2166.6|2164.6|2167.1|2164.6|2164.5|2162.1|246
1655722500000|2022-06-20 10:55:00|2166.7|2164.7|2166.7|2164.7|2168.8|2166.4|2166.5|2163.7|235
1655722800000|2022-06-20 11:00:00|2166.9|2164.9|2166.3|2164.3|2168.2|2165.7|2166.2|2163.6|235
1655723100000|2022-06-20 11:05:00|2166.4|2164.4|2167.5|2165.5|2168.4|2165.9|2166.1|2163.3|183
1655723400000|2022-06-20 11:10:00|2167.2|2165.2|2165.3|2162.3|2168.1|2165.5|2164.9|2162.1|225
1655723700000|2022-06-20 11:15:00|2165.4|2162.4|2165.6|2163.6|2166.3|2163.9|2164.6|2162.1|187
1655724000000|2022-06-20 11:20:00|2165.5|2163.5|2165.4|2163.4|2166.6|2164|2165.1|2162.6|181
1655724300000|2022-06-20 11:25:00|2165.1|2163.1|2164.4|2161.4|2165.7|2163.2|2163.6|2161|317
1655724600000|2022-06-20 11:30:00|2164.2|2161.2|2164.8|2161.8|2166.1|2163.5|2163.5|2161.1|269
1655724900000|2022-06-20 11:35:00|2164.9|2161.9|2163.4|2161.4|2166|2163.5|2163.1|2160.7|281
1655725200000|2022-06-20 11:40:00|2163.9|2160.9|2164.2|2162.2|2165.8|2163.4|2162.6|2160|282
1655725500000|2022-06-20 11:45:00|2164.1|2162.1|2164|2162|2165.1|2162.6|2163.4|2160.8|222
1655725800000|2022-06-20 11:50:00|2163.9|2161.9|2162.1|2159.1|2165.6|2163.2|2161.9|2159|285
1655726100000|2022-06-20 11:55:00|2162|2159|2161.5|2159.5|2163.1|2160.7|2159.8|2156.8|325
1655726400000|2022-06-20 12:00:00|2161.8|2159.8|2162.4|2159.4|2162.7|2160.2|2161.2|2158.5|311
1655726700000|2022-06-20 12:05:00|2161.9|2159.9|2164.3|2162.3|2164.5|2162.5|2161.4|2159.4|223
1655727000000|2022-06-20 12:10:00|2164.4|2162.4|2162|2160|2165.7|2163.7|2160.6|2158.3|335
1655727300000|2022-06-20 12:15:00|2162.1|2160.1|2164.5|2162.5|2164.8|2162.8|2160.2|2157.8|255
1655727600000|2022-06-20 12:20:00|2164.6|2162.6|2162.7|2159.7|2166.3|2163.9|2162.1|2159.1|378
1655727900000|2022-06-20 12:25:00|2162.6|2159.6|2165.4|2163.4|2166.2|2163.7|2161.6|2158.9|391
1655728200000|2022-06-20 12:30:00|2165.3|2163.3|2165.5|2163.5|2166.1|2163.9|2164.4|2161.9|331
1655728500000|2022-06-20 12:35:00|2165.6|2163.6|2163.7|2160.7|2166|2163.9|2163.2|2160.6|267
1655728800000|2022-06-20 12:40:00|2163.6|2160.6|2163.7|2161.7|2164.2|2162|2161.2|2158.9|329
1655729100000|2022-06-20 12:45:00|2163.6|2161.6|2164.8|2162.8|2165.1|2163.1|2163.5|2161.4|277
1655729400000|2022-06-20 12:50:00|2164.7|2162.7|2164.5|2162.5|2165.7|2163.1|2163.2|2161.2|256
1655729700000|2022-06-20 12:55:00|2164.4|2162.4|2164|2161|2165|2162.7|2162.6|2160.2|230
1655730000000|2022-06-20 13:00:00|2163.9|2160.9|2162.5|2160.5|2168.4|2166|2162.1|2159.7|690
1655730300000|2022-06-20 13:05:00|2162.6|2160.6|2167.5|2165.5|2169.1|2166.9|2162.5|2160.5|528
1655730600000|2022-06-20 13:10:00|2167.4|2165.4|2169.5|2166.5|2169.8|2167.3|2166.2|2163.6|535
1655730900000|2022-06-20 13:15:00|2169.6|2166.6|2169|2166|2171.3|2169.3|2168.3|2165.9|532
1655731200000|2022-06-20 13:20:00|2168.8|2165.8|2167.3|2165.3|2170.5|2168|2166.2|2163.8|456
1655731500000|2022-06-20 13:25:00|2167.2|2165.2|2166.7|2163.7|2167.6|2165.3|2164.3|2162|418
1655731800000|2022-06-20 13:30:00|2166.9|2163.9|2166|2164|2167.7|2165.6|2165.2|2162.6|507
1655732100000|2022-06-20 13:35:00|2165.9|2163.9|2165.4|2163.4|2167.4|2164.8|2164.3|2161.9|512
1655732400000|2022-06-20 13:40:00|2165.9|2162.9|2162.4|2160.4|2166.5|2164.2|2162|2159.5|455
1655732700000|2022-06-20 13:45:00|2162.3|2160.3|2162.4|2160.4|2163.9|2161.1|2160.3|2158.3|416
1655733000000|2022-06-20 13:50:00|2162.3|2160.3|2164.1|2162.1|2164.3|2162.3|2160.4|2157.9|456
1655733300000|2022-06-20 13:55:00|2164.2|2162.2|2162.1|2160.1|2164.7|2162.7|2161.5|2159.5|418
1655733600000|2022-06-20 14:00:00|2162|2160|2163.3|2161.3|2164.8|2162.8|2155.5|2153.5|633
1655733900000|2022-06-20 14:05:00|2163.2|2161.2|2163.3|2161.3|2166|2163.9|2162.4|2160.1|424
1655734200000|2022-06-20 14:10:00|2163.4|2161.4|2160.7|2158.7|2164.2|2162.2|2160.6|2158.6|364
1655734500000|2022-06-20 14:15:00|2160.8|2158.8|2161.7|2159.7|2163.5|2161.4|2160.8|2158.8|380
1655734800000|2022-06-20 14:20:00|2161.8|2159.8|2161.4|2159.4|2162.4|2160.4|2159.2|2157.2|419
1655735100000|2022-06-20 14:25:00|2161.3|2159.3|2158.3|2156.3|2162.3|2160.3|2158.2|2156.2|405
1655735400000|2022-06-20 14:30:00|2158.2|2156.2|2158.4|2156.4|2158.9|2156.6|2156.2|2154.2|465
1655735700000|2022-06-20 14:35:00|2158.3|2156.3|2161.7|2159.7|2162.6|2160.6|2157.7|2155.3|438
1655736000000|2022-06-20 14:40:00|2161.8|2159.8|2161.3|2159.3|2163|2161|2159.8|2157.8|306
1655736300000|2022-06-20 14:45:00|2161.5|2159.5|2162.2|2160.2|2163.6|2161.6|2161|2159|349
1655736600000|2022-06-20 14:50:00|2162.5|2160.5|2163.5|2161.5|2165.1|2163.1|2161.8|2159.8|448
1655736900000|2022-06-20 14:55:00|2163.6|2161.6|2162.3|2160.3|2165|2163|2160.6|2158.6|469
1655737200000|2022-06-20 15:00:00|2162.2|2160.2|2163.5|2161.5|2164.4|2162.2|2160.6|2158.5|413
1655737500000|2022-06-20 15:05:00|2163.4|2161.4|2161.1|2159.1|2163.5|2161.4|2159.9|2157.7|349
1655737800000|2022-06-20 15:10:00|2161.2|2159.2|2162.2|2160.2|2162.2|2160.2|2160.6|2158.3|286
1655738100000|2022-06-20 15:15:00|2162.5|2160.5|2162.4|2160.4|2164.5|2162.3|2161.7|2159.7|296
1655738400000|2022-06-20 15:20:00|2162.5|2160.5|2163.5|2161.5|2164.3|2162.1|2162.1|2160.1|275
1655738700000|2022-06-20 15:25:00|2163.6|2161.6|2162.1|2160.1|2164.3|2162|2161.7|2159.3|329
1655739000000|2022-06-20 15:30:00|2162.2|2160.2|2162|2159|2162.3|2160.3|2160.1|2158.1|276
1655739300000|2022-06-20 15:35:00|2161.5|2159.5|2161.8|2159.8|2162|2159.9|2160.5|2158.5|190
1655739600000|2022-06-20 15:40:00|2161.7|2159.7|2162.5|2160.5|2164|2161.7|2161.5|2159.5|232
1655739900000|2022-06-20 15:45:00|2162.6|2160.6|2163.2|2161.2|2163.8|2161.3|2162.5|2160|144
1655740200000|2022-06-20 15:50:00|2163.1|2161.1|2163.8|2161.8|2164.2|2162.2|2162.5|2160.2|166
1655740500000|2022-06-20 15:55:00|2163.7|2161.7|2161.6|2159.6|2164|2161.8|2161.2|2159.1|179
1655740800000|2022-06-20 16:00:00|2161.5|2159.5|2160.3|2158.3|2161.5|2159.5|2159.2|2156.9|218
1655741100000|2022-06-20 16:05:00|2160.2|2158.2|2159.3|2157.3|2161.2|2158.8|2158.3|2155.8|209
1655741400000|2022-06-20 16:10:00|2159.4|2157.4|2159.3|2157.3|2160.2|2157.8|2158.7|2156.3|205
1655741700000|2022-06-20 16:15:00|2159.2|2157.2|2158.2|2156.2|2159.7|2157.2|2157.3|2155.3|215
1655742000000|2022-06-20 16:20:00|2158.3|2156.3|2159.7|2157.7|2160.6|2158.4|2158.2|2155.8|133
1655742300000|2022-06-20 16:25:00|2159.8|2157.8|2159.1|2157.1|2160.7|2158.5|2158.5|2156|169
1655742600000|2022-06-20 16:30:00|2159|2157|2159.5|2156.5|2159.6|2157.3|2158.1|2155.9|196
1655742900000|2022-06-20 16:35:00|2159.6|2156.6|2158.4|2156.4|2159.6|2157.4|2157.7|2155.3|176
1655743200000|2022-06-20 16:40:00|2158.5|2156.5|2158.6|2156.6|2158.9|2156.7|2157.2|2155|165
1655743500000|2022-06-20 16:45:00|2158.5|2156.5|2158.3|2156.3|2159.1|2157|2157.7|2155.3|196
1655743800000|2022-06-20 16:50:00|2158.2|2156.2|2158.4|2155.4|2159|2157|2157.3|2154.8|172
1655744100000|2022-06-20 16:55:00|2158.1|2156.1|2158.3|2155.3|2158.6|2156.4|2157.4|2154.8|259
1655744400000|2022-06-20 17:00:00|2157.8|2155.8|2157.2|2155.2|2158.1|2155.8|2156.9|2154.6|115
1655744700000|2022-06-20 17:05:00|2157.1|2155.1|2155.9|2153.9|2157.5|2155.1|2155.2|2153.1|133
1655745000000|2022-06-20 17:10:00|2155.8|2153.8|2156.9|2154.9|2157.4|2155|2155.6|2153.1|103
1655745300000|2022-06-20 17:15:00|2157|2155|2157.5|2155.5|2158.5|2156|2156.8|2154.7|117
1655745600000|2022-06-20 17:20:00|2157.3|2155.3|2157.9|2155.9|2158.4|2156.2|2157.3|2154.9|91
1655745900000|2022-06-20 17:25:00|2157.8|2155.8|2158|2156|2158.8|2156.2|2157.2|2154.6|87
1655746200000|2022-06-20 17:30:00|2158.2|2155.2|2158.7|2156.7|2159.3|2157|2157.6|2155.1|98
1655746500000|2022-06-20 17:35:00|2158.8|2156.8|2159|2157|2159.9|2157|2158.3|2155.7|52
1655746800000|2022-06-20 17:40:00|2158.7|2156.7|2159.1|2157.1|2160|2157.6|2158.4|2156.1|81
1655747100000|2022-06-20 17:45:00|2159.2|2157.2|2159.1|2157.1|2160.4|2157.5|2158.8|2156.2|61
1655747400000|2022-06-20 17:50:00|2159|2157|2158.3|2156.3|2159.1|2157.1|2157.7|2154.9|90
1655747700000|2022-06-20 17:55:00|2158.1|2156.1|2156.5|2154.5|2159.1|2156.5|2155.5|2152.6|250
1655748000000|2022-06-20 18:00:00|2156.6|2154.6|2156.9|2153.9|2157.3|2155|2156.3|2153.8|116
1655748300000|2022-06-20 18:05:00|2156.5|2154.5|2156.5|2154.5|2157.6|2155.4|2156.3|2153.9|77
1655748600000|2022-06-20 18:10:00|2156.6|2154.6|2157.8|2155.8|2158.8|2155.9|2156.2|2154.2|92
1655748900000|2022-06-20 18:15:00|2157.9|2155.9|2157.7|2155.7|2158.3|2155.9|2157.1|2154.4|134
1655749200000|2022-06-20 18:20:00|2157.8|2155.8|2160.7|2157.7|2160.8|2157.9|2157.5|2155.1|172
1655749500000|2022-06-20 18:25:00|2159.6|2157.6|2161.8|2158.8|2162.1|2159.1|2159.1|2156.7|172
1655762400000|2022-06-20 22:00:00|2161.4|2158.4|2161.6|2156.3|2165.2|2159.6|2159.8|2153.4|220
1655762700000|2022-06-20 22:05:00|2160.4|2157.4|2160.6|2157.6|2161.6|2158.1|2159|2155.9|161
1655763000000|2022-06-20 22:10:00|2160.7|2157.7|2159.6|2156.6|2161.6|2157.8|2159.2|2154.9|176
1655763300000|2022-06-20 22:15:00|2159.5|2156.5|2160|2157|2162.6|2157.8|2159.1|2154.2|124
1655763600000|2022-06-20 22:20:00|2160.1|2157.1|2160.2|2157.2|2160.8|2158.5|2159.7|2156.7|100
1655763900000|2022-06-20 22:25:00|2160.3|2157.3|2160.3|2157.3|2162.8|2158.4|2159.6|2155.2|120
1655764200000|2022-06-20 22:30:00|2160.4|2157.4|2160.7|2157.7|2160.9|2158.6|2159.6|2156.9|164
1655764500000|2022-06-20 22:35:00|2160.4|2158.4|2160.1|2157.1|2160.7|2158.4|2159.6|2156.7|108
1655764800000|2022-06-20 22:40:00|2160.3|2157.3|2160.7|2157.7|2160.9|2158.7|2159.5|2157.1|141
1655765100000|2022-06-20 22:45:00|2160.3|2158.3|2161.4|2158.4|2161.5|2158.6|2159.7|2157.2|104
1655765400000|2022-06-20 22:50:00|2160.9|2158.9|2161.1|2158.1|2161.8|2159.4|2160.3|2157.7|149
1655765700000|2022-06-20 22:55:00|2161.2|2158.2|2160.8|2158.8|2162.2|2159.7|2160.6|2158.1|174
1655766000000|2022-06-20 23:00:00|2160.9|2158.9|2160.1|2158.1|2161.4|2158.9|2159.5|2156.9|153
1655766300000|2022-06-20 23:05:00|2160|2158|2160.7|2158.7|2161.4|2159|2159.6|2157.4|149
1655766600000|2022-06-20 23:10:00|2160.6|2158.6|2160.5|2157.5|2161.2|2158.9|2159.8|2157.4|162
1655766900000|2022-06-20 23:15:00|2160.3|2157.3|2160.6|2158.6|2161.3|2159|2159.6|2157.1|162
1655767200000|2022-06-20 23:20:00|2160.5|2158.5|2160.7|2158.7|2161.6|2159.3|2160|2157.5|158
1655767500000|2022-06-20 23:25:00|2160.6|2158.6|2160.3|2158.3|2161.4|2159|2159.8|2157.6|181
1655767800000|2022-06-20 23:30:00|2160.4|2158.4|2158.7|2156.7|2160.4|2158.4|2158.7|2156.7|153
1655768100000|2022-06-20 23:35:00|2158.8|2156.8|2159.7|2157.7|2160.3|2157.9|2158.6|2156.1|170
1655768400000|2022-06-20 23:40:00|2159.6|2157.6|2161.3|2159.3|2161.7|2159.7|2159.6|2157|232
1655768700000|2022-06-20 23:45:00|2161.6|2159.6|2162.3|2160.3|2163|2160.6|2161.4|2159.3|238
1655769000000|2022-06-20 23:50:00|2162.2|2160.2|2162.4|2159.4|2162.8|2160.6|2161.5|2158.9|210
1655769300000|2022-06-20 23:55:00|2161.9|2159.9|2161.5|2159.5|2163.2|2160.5|2161.2|2158.7|196
1655769600000|2022-06-21 00:00:00|2161.4|2159.4|2163.1|2160.1|2163.8|2161.4|2160.6|2157.8|454
1655769900000|2022-06-21 00:05:00|2163.2|2160.2|2162.3|2159.3|2163.4|2161.1|2161|2158.8|322
1655770200000|2022-06-21 00:10:00|2162.4|2159.4|2160.6|2157.6|2163.1|2160.5|2160.1|2157.6|259
1655770500000|2022-06-21 00:15:00|2160.8|2157.8|2163.6|2161.6|2164|2161.8|2160.3|2157.5|276
1655770800000|2022-06-21 00:20:00|2163.7|2161.7|2166.1|2164.1|2166.5|2164.5|2163.3|2160.8|265
1655771100000|2022-06-21 00:25:00|2166|2164|2168|2166|2168.1|2166|2165.5|2162.9|325
1655771400000|2022-06-21 00:30:00|2167.7|2165.7|2171.1|2169.1|2171.5|2169.1|2167.7|2165.7|372
1655771700000|2022-06-21 00:35:00|2170.9|2168.9|2169.3|2166.3|2171.4|2169|2168.7|2166.1|289
1655772000000|2022-06-21 00:40:00|2169.1|2166.1|2167.3|2165.3|2170.6|2168|2166.6|2164|388
1655772300000|2022-06-21 00:45:00|2167.4|2165.4|2170.2|2168.2|2170.8|2168.5|2167.3|2165.1|284
1655772600000|2022-06-21 00:50:00|2170.1|2168.1|2168.6|2166.6|2171.9|2169.2|2168.3|2166.3|407
1655772900000|2022-06-21 00:55:00|2168.7|2166.7|2169.9|2167.9|2172.3|2169.6|2168.3|2166.1|361
1655773200000|2022-06-21 01:00:00|2169.8|2167.8|2170.9|2167.9|2172.1|2169.6|2168.2|2165.4|748
1655773500000|2022-06-21 01:05:00|2171|2168|2170.2|2168.2|2172|2169.6|2169|2166.5|547
1655773800000|2022-06-21 01:10:00|2171|2168|2169.7|2166.7|2171|2168.4|2167.6|2165.3|474
1655774100000|2022-06-21 01:15:00|2169.4|2167.4|2172.1|2169.1|2172.6|2169.8|2168.6|2166.2|470
1655774400000|2022-06-21 01:20:00|2172.2|2169.2|2171.1|2169.1|2173.6|2170.8|2170.4|2167.9|547
1655774700000|2022-06-21 01:25:00|2170.9|2168.9|2169.2|2167.2|2171.5|2168.9|2169.1|2166.9|420
1655775000000|2022-06-21 01:30:00|2169|2167|2169.6|2167.6|2170.2|2167.6|2167.4|2165|490
1655775300000|2022-06-21 01:35:00|2169.8|2167.8|2170.2|2168.2|2171|2168.6|2168.4|2165.9|417
1655775600000|2022-06-21 01:40:00|2170.4|2168.4|2170.1|2168.1|2171.6|2169.1|2168.4|2166.1|433
1655775900000|2022-06-21 01:45:00|2169.9|2167.9|2171.5|2168.5|2172|2169.5|2167.7|2165.5|432
1655776200000|2022-06-21 01:50:00|2171.4|2168.4|2171.3|2169.3|2172.1|2169.6|2170|2167.1|470
1655776500000|2022-06-21 01:55:00|2171.4|2169.4|2171.7|2169.7|2172.3|2170.3|2168.8|2166.5|411
1655776800000|2022-06-21 02:00:00|2171.6|2169.6|2172.3|2170.3|2173.9|2171.9|2171.6|2169.2|497
1655777100000|2022-06-21 02:05:00|2172.1|2170.1|2171.2|2169.2|2173|2170.6|2171|2169|400
1655777400000|2022-06-21 02:10:00|2171.1|2169.1|2169.9|2167.9|2171.9|2169.6|2168.9|2166.7|341
1655777700000|2022-06-21 02:15:00|2170|2168|2169.8|2166.8|2170.7|2168.1|2168.9|2166.3|257
1655778000000|2022-06-21 02:20:00|2169.7|2166.7|2170.6|2168.6|2171.5|2169.1|2168.9|2166.7|258
1655778300000|2022-06-21 02:25:00|2170.4|2168.4|2172.4|2170.4|2172.9|2170.6|2170.4|2168.3|222
1655778600000|2022-06-21 02:30:00|2172.3|2170.3|2171.3|2169.3|2172.9|2170.5|2170.9|2168.6|307
1655778900000|2022-06-21 02:35:00|2171.2|2169.2|2171.4|2169.4|2172.6|2169.8|2170.3|2167.9|217
1655779200000|2022-06-21 02:40:00|2171.5|2169.5|2171|2169|2172.3|2169.7|2170.3|2167.6|219
1655779500000|2022-06-21 02:45:00|2170.9|2168.9|2171.5|2169.5|2172.8|2170.3|2170.4|2168.4|254
1655779800000|2022-06-21 02:50:00|2171.4|2169.4|2170.3|2168.3|2172.2|2169.6|2170.2|2168.2|234
1655780100000|2022-06-21 02:55:00|2170.4|2168.4|2168.9|2165.9|2170.4|2168.4|2168.1|2165.3|370
1655780400000|2022-06-21 03:00:00|2169|2166|2169.8|2166.8|2170|2167.4|2167.7|2165.2|380
1655780700000|2022-06-21 03:05:00|2169.5|2166.5|2169.4|2166.4|2169.9|2167.5|2167.8|2165.4|281
1655781000000|2022-06-21 03:10:00|2169.6|2166.6|2169.6|2167.6|2170.3|2167.7|2168|2165.3|352
1655781300000|2022-06-21 03:15:00|2169.7|2167.7|2170.3|2168.3|2171|2168.6|2169.4|2166.7|242
1655781600000|2022-06-21 03:20:00|2170.2|2168.2|2171.7|2169.7|2172.8|2170.4|2169.6|2166.9|319
1655781900000|2022-06-21 03:25:00|2171.5|2169.5|2171.7|2168.7|2172.3|2169.9|2170.6|2168|349
1655782200000|2022-06-21 03:30:00|2171.6|2168.6|2172.1|2169.1|2173|2170.4|2171.5|2168.5|258
1655782500000|2022-06-21 03:35:00|2172|2169|2170.6|2167.6|2172.2|2169.7|2170.3|2167.3|211
1655782800000|2022-06-21 03:40:00|2170.5|2167.5|2171.3|2168.3|2171.7|2169.1|2169.6|2166.8|206
1655783100000|2022-06-21 03:45:00|2171.4|2168.4|2169.5|2167.5|2171.5|2168.6|2169.3|2166.3|200
1655783400000|2022-06-21 03:50:00|2169.4|2167.4|2170.5|2168.5|2171.2|2168.5|2169.4|2166.9|235
1655783700000|2022-06-21 03:55:00|2170.4|2168.4|2170.9|2168.9|2172.1|2169.1|2170.3|2167.4|239
1655784000000|2022-06-21 04:00:00|2171|2169|2172.6|2169.6|2173.2|2170.2|2170.8|2168.2|252
1655784300000|2022-06-21 04:05:00|2172.8|2169.8|2171.5|2168.5|2173.1|2170.1|2170.8|2167.8|233
1655784600000|2022-06-21 04:10:00|2171.3|2168.3|2171|2168|2172.1|2169.1|2170.6|2167.7|230
1655784900000|2022-06-21 04:15:00|2170.8|2167.8|2171.9|2168.9|2172.3|2169.4|2170.7|2167.8|256
1655785200000|2022-06-21 04:20:00|2172|2169|2171.4|2168.4|2172.3|2169.3|2170.8|2168.1|169
1655785500000|2022-06-21 04:25:00|2171.3|2168.3|2169.4|2166.4|2171.7|2169.2|2169|2166|145
1655785800000|2022-06-21 04:30:00|2169.3|2166.3|2168.3|2166.3|2169.5|2166.5|2167.2|2164.5|285
1655786100000|2022-06-21 04:35:00|2168.2|2166.2|2167.5|2164.5|2169.5|2166.5|2167.3|2164.3|235
1655786400000|2022-06-21 04:40:00|2167.6|2164.6|2168.6|2165.6|2168.7|2165.7|2166.3|2163.3|243
1655786700000|2022-06-21 04:45:00|2168.4|2165.4|2166.6|2164.6|2168.8|2166.1|2166.4|2163.9|229
1655787000000|2022-06-21 04:50:00|2166.5|2164.5|2166.3|2164.3|2167.7|2164.7|2166.3|2163.4|192
1655787300000|2022-06-21 04:55:00|2166.7|2163.7|2167.5|2165.5|2168.6|2165.6|2166.3|2163.4|222
1655787600000|2022-06-21 05:00:00|2167.4|2165.4|2169.1|2166.1|2171.2|2168.2|2167.4|2164.9|313
1655787900000|2022-06-21 05:05:00|2169|2166|2167.2|2164.2|2169.2|2166.2|2166.4|2163.8|257
1655788200000|2022-06-21 05:10:00|2167|2164|2167.6|2164.6|2169.1|2166.1|2166.7|2163.9|234
1655788500000|2022-06-21 05:15:00|2167.5|2164.5|2168.7|2165.7|2169.6|2167|2166.7|2163.7|234
1655788800000|2022-06-21 05:20:00|2168.6|2165.6|2168.5|2165.5|2169.2|2166.4|2167.7|2164.7|247
1655789100000|2022-06-21 05:25:00|2168.4|2165.4|2166.7|2163.7|2169.1|2166.1|2166.5|2163.5|234
1655789400000|2022-06-21 05:30:00|2166.8|2163.8|2160.1|2157.1|2166.8|2163.8|2157.6|2154.9|549
1655789700000|2022-06-21 05:35:00|2160|2157|2158.3|2155.3|2160.6|2157.6|2157.5|2154.7|446
1655790000000|2022-06-21 05:40:00|2158.4|2155.4|2156.3|2153.3|2158.9|2156|2154.9|2152.4|432
1655790300000|2022-06-21 05:45:00|2156.2|2153.2|2155.8|2152.8|2156.9|2154.6|2153.5|2151.1|627
1655790600000|2022-06-21 05:50:00|2155.7|2152.7|2156.5|2154.5|2157.3|2154.9|2154.6|2152.1|501
1655790900000|2022-06-21 05:55:00|2156.4|2154.4|2157.4|2154.4|2157.9|2155.4|2155.4|2152.8|462
1655791200000|2022-06-21 06:00:00|2157.3|2154.3|2156.3|2153.3|2157.7|2155.2|2154.6|2152.1|598
1655791500000|2022-06-21 06:05:00|2156.2|2153.2|2154.9|2152.9|2156.6|2154.3|2153.6|2151.2|639
1655791800000|2022-06-21 06:10:00|2155.4|2152.4|2154.5|2151.5|2156.2|2153.5|2153.5|2150.8|517
1655792100000|2022-06-21 06:15:00|2154.6|2151.6|2156.9|2153.9|2157.1|2154.8|2153.6|2150.6|384
1655792400000|2022-06-21 06:20:00|2157|2154|2158.7|2155.7|2160|2157|2155.9|2153.4|527
1655792700000|2022-06-21 06:25:00|2158.8|2155.8|2158|2155|2159.6|2156.8|2156.6|2154.2|457
1655793000000|2022-06-21 06:30:00|2157.9|2154.9|2156.7|2153.7|2159|2156.4|2154.9|2151.9|558
1655793300000|2022-06-21 06:35:00|2156.8|2153.8|2158.6|2155.6|2158.8|2156|2155.7|2153|500
1655793600000|2022-06-21 06:40:00|2158.5|2155.5|2155.3|2152.3|2159.1|2156.5|2154.5|2151.7|535
1655793900000|2022-06-21 06:45:00|2155.4|2152.4|2153.9|2151.9|2155.4|2152.8|2152.2|2149.9|587
1655794200000|2022-06-21 06:50:00|2154.1|2152.1|2153.2|2151.2|2154.8|2152.5|2150.4|2148.3|441
1655794500000|2022-06-21 06:55:00|2153.3|2151.3|2153.2|2150.2|2154.5|2151.8|2151.5|2149.2|573
1655794800000|2022-06-21 07:00:00|2153.1|2150.1|2157.5|2155.5|2159.1|2156.7|2152|2149.5|633
1655795100000|2022-06-21 07:05:00|2157.6|2155.6|2156.5|2154.5|2159.6|2157.4|2155.6|2153.2|515
1655795400000|2022-06-21 07:10:00|2156.4|2154.4|2156.4|2154.4|2158.1|2155.7|2155.6|2152.9|440
1655795700000|2022-06-21 07:15:00|2156.5|2154.5|2159.4|2156.4|2160.1|2158|2156.5|2154.5|671
1655796000000|2022-06-21 07:20:00|2159.3|2156.3|2158.1|2155.1|2160.9|2158.7|2157.3|2154.5|546
1655796300000|2022-06-21 07:25:00|2158.2|2155.2|2158.5|2156.5|2159.7|2157.4|2158|2155.1|514
1655796600000|2022-06-21 07:30:00|2158.4|2156.4|2162|2160|2162.2|2160.2|2158.4|2156.4|523
1655796900000|2022-06-21 07:35:00|2162.2|2160.2|2164.6|2162.6|2165.4|2163|2161.8|2159.8|538
1655797200000|2022-06-21 07:40:00|2164.5|2162.5|2165|2162|2165.2|2162.6|2162.5|2160.2|599
1655797500000|2022-06-21 07:45:00|2164.4|2162.4|2164.4|2162.4|2166.5|2164.5|2163.5|2161.2|481
1655797800000|2022-06-21 07:50:00|2164.3|2162.3|2167|2165|2167.4|2165.4|2163.6|2161.2|514
1655798100000|2022-06-21 07:55:00|2166.9|2164.9|2169.7|2166.7|2171.9|2169.6|2166.8|2164.8|705
1655798400000|2022-06-21 08:00:00|2169.9|2166.9|2168.8|2166.8|2170.3|2167.9|2168.1|2165.6|616
1655798700000|2022-06-21 08:05:00|2168.9|2166.9|2168.6|2166.6|2169.8|2167.3|2166.7|2164.7|454
1655799000000|2022-06-21 08:10:00|2168.5|2166.5|2167.9|2165.9|2170.4|2168.4|2167.8|2165.2|407
1655799300000|2022-06-21 08:15:00|2167.8|2165.8|2166.6|2164.6|2168.9|2166.9|2165|2162.6|344
1655799600000|2022-06-21 08:20:00|2166.7|2164.7|2169.3|2166.3|2169.4|2166.8|2166.4|2164|313
1655799900000|2022-06-21 08:25:00|2169.2|2166.2|2165.5|2163.5|2169.9|2167.3|2165.4|2163.1|256
1655800200000|2022-06-21 08:30:00|2165.4|2163.4|2166.3|2163.3|2167|2164.6|2164.3|2161.8|444
1655800500000|2022-06-21 08:35:00|2166.2|2163.2|2166.5|2163.5|2167.6|2165.1|2165.2|2162.6|381
1655800800000|2022-06-21 08:40:00|2166.6|2163.6|2167.2|2164.2|2167.9|2165.4|2164.9|2162.4|368
1655801100000|2022-06-21 08:45:00|2167.3|2164.3|2166.9|2163.9|2168|2165.4|2166.3|2163.8|355
1655801400000|2022-06-21 08:50:00|2167|2164|2167.1|2164.1|2168.2|2165.7|2165.5|2162.6|371
1655801700000|2022-06-21 08:55:00|2167.2|2164.2|2166.2|2163.2|2168|2165.2|2165.4|2162.4|420
1655802000000|2022-06-21 09:00:00|2165.9|2162.9|2167.9|2165.9|2168.5|2166|2165.2|2162.8|390
1655802300000|2022-06-21 09:05:00|2167.8|2165.8|2166.6|2164.6|2167.9|2165.9|2165.5|2163.1|247
1655802600000|2022-06-21 09:10:00|2166.7|2164.7|2168.2|2166.2|2168.2|2166.2|2164.6|2162.6|323
1655802900000|2022-06-21 09:15:00|2168.1|2166.1|2171.4|2169.4|2171.4|2169.4|2168|2166|339
1655803200000|2022-06-21 09:20:00|2171.3|2169.3|2171|2169|2172.4|2170.4|2170.2|2168.2|365
1655803500000|2022-06-21 09:25:00|2171.1|2169.1|2171.1|2169.1|2172.1|2169.9|2170.5|2168.4|235
1655803800000|2022-06-21 09:30:00|2171.2|2169.2|2175.2|2173.2|2175.3|2173.3|2170.6|2168.6|303
1655804100000|2022-06-21 09:35:00|2175.3|2173.3|2173.6|2171.6|2176.6|2174.6|2173.4|2170.8|416
1655804400000|2022-06-21 09:40:00|2173.9|2171.9|2174.9|2172.9|2176.9|2174.7|2173.6|2171.3|367
1655804700000|2022-06-21 09:45:00|2175|2173|2175.5|2173.5|2176.2|2174.2|2174.2|2172.2|381
1655805000000|2022-06-21 09:50:00|2175.4|2173.4|2174.5|2172.5|2176.1|2173.7|2173.8|2171.5|292
1655805300000|2022-06-21 09:55:00|2174.6|2172.6|2174.1|2172.1|2175.5|2173|2173.5|2171.4|228
1655805600000|2022-06-21 10:00:00|2174.2|2172.2|2170.7|2168.7|2175|2172.7|2170.3|2168|423
1655805900000|2022-06-21 10:05:00|2171|2169|2174.5|2171.5|2174.9|2172.5|2170.7|2168.7|369
1655806200000|2022-06-21 10:10:00|2174.4|2171.4|2170.5|2168.5|2174.7|2171.7|2170.3|2168|326
1655806500000|2022-06-21 10:15:00|2170.6|2168.6|2168.5|2166.5|2171|2168.6|2168.4|2166|403
1655806800000|2022-06-21 10:20:00|2168.4|2166.4|2167.5|2165.5|2169.1|2166.8|2167.1|2165.1|308
1655807100000|2022-06-21 10:25:00|2167.3|2165.3|2167.3|2165.3|2168|2166|2166.6|2164.6|262
1655807400000|2022-06-21 10:30:00|2167.4|2165.4|2170.5|2168.5|2171.3|2169|2167.3|2165.3|339
1655807700000|2022-06-21 10:35:00|2170.6|2168.6|2167.6|2165.6|2170.6|2168.6|2167.2|2165.2|229
1655808000000|2022-06-21 10:40:00|2167.5|2165.5|2166.9|2164.9|2167.9|2165.7|2166.5|2164.3|271
1655808300000|2022-06-21 10:45:00|2166.8|2164.8|2172.7|2170.7|2173.5|2171|2166.8|2164.8|240
1655808600000|2022-06-21 10:50:00|2172.6|2170.6|2173.9|2170.9|2174.7|2172.2|2172.6|2170.4|287
1655808900000|2022-06-21 10:55:00|2173.8|2170.8|2167.4|2165.4|2174.2|2171.6|2167.4|2165.4|466
1655809200000|2022-06-21 11:00:00|2167.2|2165.2|2169.1|2167.1|2171.5|2169|2166.5|2164.5|470
1655809500000|2022-06-21 11:05:00|2169.2|2167.2|2166.1|2164.1|2169.8|2167.4|2165.4|2163.2|512
1655809800000|2022-06-21 11:10:00|2166|2164|2164.5|2162.5|2167.5|2165|2163.8|2161.6|478
1655810100000|2022-06-21 11:15:00|2164.6|2162.6|2166.4|2164.4|2167.4|2165.4|2162.7|2160.4|498
1655810400000|2022-06-21 11:20:00|2166.3|2164.3|2166.2|2164.2|2166.7|2164.5|2163.4|2161.1|416
1655810700000|2022-06-21 11:25:00|2166.3|2164.3|2165.5|2163.5|2166.3|2164.3|2164.1|2161.6|445
1655811000000|2022-06-21 11:30:00|2165.4|2163.4|2168.2|2166.2|2168.3|2166.2|2164.9|2162.9|328
1655811300000|2022-06-21 11:35:00|2168|2166|2168.4|2166.4|2171|2168.6|2167.4|2164.4|439
1655811600000|2022-06-21 11:40:00|2168.1|2166.1|2165.7|2163.7|2168.4|2166.3|2165.4|2163|415
1655811900000|2022-06-21 11:45:00|2165.8|2163.8|2164.2|2162.2|2168.2|2165.8|2164.1|2162.1|462
1655812200000|2022-06-21 11:50:00|2164.4|2162.4|2165.6|2163.6|2166|2163.9|2164.2|2161.6|628
1655812500000|2022-06-21 11:55:00|2165.7|2163.7|2169.6|2167.6|2169.7|2167.7|2165.6|2163.3|583
1655812800000|2022-06-21 12:00:00|2169.5|2167.5|2167|2164|2170|2167.7|2165.4|2163.4|599
1655813100000|2022-06-21 12:05:00|2166.6|2164.6|2166.5|2164.5|2170.9|2168.3|2166.1|2163.5|519
1655813400000|2022-06-21 12:10:00|2166.7|2164.7|2165.6|2163.6|2168.6|2166.3|2165.3|2162.9|491
1655813700000|2022-06-21 12:15:00|2165.8|2163.8|2169.6|2166.6|2170.4|2168.4|2165.4|2163.1|569
1655814000000|2022-06-21 12:20:00|2169.5|2166.5|2171.3|2168.3|2173.9|2171.7|2168.4|2166.4|770
1655814300000|2022-06-21 12:25:00|2171.4|2168.4|2176.2|2174.2|2177.8|2175.5|2170.8|2168.1|704
1655814600000|2022-06-21 12:30:00|2176.4|2173.4|2181.6|2178.6|2184.1|2181.8|2175.3|2172.7|943
1655814900000|2022-06-21 12:35:00|2181.5|2178.5|2179.9|2177.9|2181.6|2179|2179.4|2176.6|599
1655815200000|2022-06-21 12:40:00|2180|2178|2180.6|2177.6|2181.9|2178.9|2176.3|2173.3|645
1655815500000|2022-06-21 12:45:00|2180.5|2177.5|2180|2177|2181.1|2178.4|2178.2|2175.5|575
1655815800000|2022-06-21 12:50:00|2179.8|2176.8|2173.7|2171.7|2181|2178|2173.5|2170.8|692
1655816100000|2022-06-21 12:55:00|2174.3|2171.3|2174.2|2171.2|2177.8|2175.3|2171.3|2168.8|474
1655816400000|2022-06-21 13:00:00|2174|2171|2174.6|2172.6|2177.2|2174.6|2172.2|2169.8|711
1655816700000|2022-06-21 13:05:00|2174.7|2172.7|2183.1|2181.1|2184.4|2181.6|2174.4|2172.1|662
1655817000000|2022-06-21 13:10:00|2183.8|2180.8|2181.1|2178.1|2184.9|2182.8|2178.8|2176.5|695
1655817300000|2022-06-21 13:15:00|2181.2|2178.2|2179.7|2177.7|2183.9|2180.9|2179.6|2177.1|707
1655817600000|2022-06-21 13:20:00|2179.6|2177.6|2182.3|2179.3|2182.5|2180.3|2176.2|2173.6|588
1655817900000|2022-06-21 13:25:00|2182.2|2179.2|2178|2176|2182.2|2179.9|2176.9|2174.4|483
1655818200000|2022-06-21 13:30:00|2177.9|2175.9|2176.7|2174.7|2180.5|2177.7|2175.6|2173.6|911
1655818500000|2022-06-21 13:35:00|2176.6|2174.6|2175.8|2173.8|2180.6|2178.6|2173.6|2171.6|883
1655818800000|2022-06-21 13:40:00|2175.9|2173.9|2178.9|2175.9|2179|2176.3|2173.4|2171.4|877
1655819100000|2022-06-21 13:45:00|2179|2176|2182.9|2180.9|2185|2183|2178|2175.6|856
1655819400000|2022-06-21 13:50:00|2183|2181|2187|2185|2188.3|2186.3|2181|2179|844
1655819700000|2022-06-21 13:55:00|2187.1|2185.1|2189|2186|2189.2|2186.3|2185.6|2183.1|835
1655820000000|2022-06-21 14:00:00|2189.1|2186.1|2187|2185|2190.6|2188.6|2186.7|2184.7|935
1655820300000|2022-06-21 14:05:00|2186.9|2184.9|2185.4|2183.4|2187.6|2185.6|2184.3|2182.3|780
1655820600000|2022-06-21 14:10:00|2185.1|2183.1|2185.9|2183.9|2187.6|2185.6|2182.1|2179.8|714
1655820900000|2022-06-21 14:15:00|2186|2184|2186.1|2184.1|2187|2185|2184|2182|707
1655821200000|2022-06-21 14:20:00|2186.2|2184.2|2188.5|2186.5|2190.9|2188.9|2185.2|2183.2|644
1655821500000|2022-06-21 14:25:00|2188.2|2186.2|2187.7|2185.7|2189.5|2187.5|2186|2184|578
1655821800000|2022-06-21 14:30:00|2187.6|2185.6|2191.1|2188.1|2193.2|2191.2|2187.4|2185|762
1655822100000|2022-06-21 14:35:00|2191.2|2188.2|2192.9|2190.9|2194.7|2192.5|2189.3|2187.3|821
1655822400000|2022-06-21 14:40:00|2193|2191|2193.2|2191.2|2195.4|2193.2|2192.1|2189.7|654
1655822700000|2022-06-21 14:45:00|2193.8|2190.8|2191.5|2189.5|2193.9|2191.6|2190.9|2188.6|682
1655823000000|2022-06-21 14:50:00|2191.4|2189.4|2190.1|2188.1|2191.6|2189.6|2188.4|2186.3|718
1655823300000|2022-06-21 14:55:00|2190.3|2188.3|2191|2189|2193.1|2190.5|2190.1|2188.1|538
1655823600000|2022-06-21 15:00:00|2190.9|2188.9|2191.4|2189.4|2193.1|2191.1|2189.6|2187.6|637
1655823900000|2022-06-21 15:05:00|2191.5|2189.5|2187.7|2185.7|2192.7|2190.3|2187.1|2185|610
1655824200000|2022-06-21 15:10:00|2187.4|2185.4|2186.5|2183.5|2187.5|2185.5|2184.6|2182.2|635
1655824500000|2022-06-21 15:15:00|2185.8|2183.8|2183.3|2181.3|2186.1|2183.8|2182.6|2180.1|547
1655824800000|2022-06-21 15:20:00|2183.4|2181.4|2183.7|2181.7|2184.5|2182.3|2182.1|2179.9|487
1655825100000|2022-06-21 15:25:00|2183.6|2181.6|2185.7|2183.7|2185.7|2183.7|2183.3|2181.3|442
1655825400000|2022-06-21 15:30:00|2185.6|2183.6|2185.7|2183.7|2187.1|2184.6|2184.3|2181.9|539
1655825700000|2022-06-21 15:35:00|2185.6|2183.6|2180.8|2178.8|2186.3|2184.3|2180.2|2177.9|623
1655826000000|2022-06-21 15:40:00|2180.5|2178.5|2177.6|2174.6|2182.6|2180.4|2176.6|2174.6|589
1655826300000|2022-06-21 15:45:00|2177.8|2174.8|2180.5|2178.5|2181.1|2179|2175.5|2173|562
1655826600000|2022-06-21 15:50:00|2180.6|2178.6|2179.1|2177.1|2182|2179.5|2178.2|2176.2|446
1655826900000|2022-06-21 15:55:00|2179|2177|2178.1|2175.1|2179.6|2177.6|2177|2174.6|441
1655827200000|2022-06-21 16:00:00|2178.2|2175.2|2177|2174|2179.2|2176.7|2176.5|2173.6|475
1655827500000|2022-06-21 16:05:00|2177.1|2174.1|2175.9|2173.9|2179.1|2176.7|2175.9|2173.9|350
1655827800000|2022-06-21 16:10:00|2176|2174|2174.2|2172.2|2177.1|2174.6|2172.8|2170.8|451
1655828100000|2022-06-21 16:15:00|2174.4|2172.4|2177|2174|2177.1|2174.8|2174.2|2172|397
1655828400000|2022-06-21 16:20:00|2177.1|2174.1|2176.1|2174.1|2178.1|2175.4|2175.1|2173.1|291
1655828700000|2022-06-21 16:25:00|2176.2|2173.2|2174.9|2172.9|2176.3|2173.3|2173.5|2171|385
1655829000000|2022-06-21 16:30:00|2174.8|2172.8|2175.3|2172.3|2175.4|2172.9|2172.8|2170.8|368
1655829300000|2022-06-21 16:35:00|2175.2|2172.2|2174|2172|2176.3|2173.9|2173.8|2171.4|420
1655829600000|2022-06-21 16:40:00|2174.1|2172.1|2174.9|2172.9|2175.1|2173.1|2172.8|2170.8|319
1655829900000|2022-06-21 16:45:00|2175|2173|2175.2|2172.2|2175.9|2173.6|2172.9|2170.9|432
1655830200000|2022-06-21 16:50:00|2175.4|2172.4|2175|2173|2176.1|2173.9|2174.3|2171.9|325
1655830500000|2022-06-21 16:55:00|2174.9|2172.9|2175.1|2173.1|2175.9|2173.7|2174.4|2171.9|273
1655830800000|2022-06-21 17:00:00|2175.2|2173.2|2175.5|2173.5|2177.1|2174.1|2173.4|2171.4|382
1655831100000|2022-06-21 17:05:00|2175.6|2173.6|2175.5|2173.5|2176.9|2173.9|2175.1|2172.1|317
1655831400000|2022-06-21 17:10:00|2175.6|2173.6|2178.6|2175.6|2178.7|2176.4|2175.1|2172.7|345
1655831700000|2022-06-21 17:15:00|2178.2|2176.2|2177.5|2175.5|2178.7|2176.2|2177|2174.5|237
1655832000000|2022-06-21 17:20:00|2177.6|2175.6|2178|2176|2178.4|2176.2|2176.7|2174.2|236
1655832300000|2022-06-21 17:25:00|2177.9|2175.9|2175.7|2173.7|2178.8|2176.2|2175.7|2173.6|397
1655832600000|2022-06-21 17:30:00|2175.6|2173.6|2176.1|2174.1|2176.6|2174.3|2174.8|2172.6|249
1655832900000|2022-06-21 17:35:00|2176|2174|2174.9|2172.9|2177.7|2175.3|2174.6|2172.5|234
1655833200000|2022-06-21 17:40:00|2175.3|2172.3|2173|2170|2175.6|2172.7|2173|2170|295
1655833500000|2022-06-21 17:45:00|2172.9|2169.9|2173.6|2171.6|2174.1|2171.8|2171|2168.5|314
1655833800000|2022-06-21 17:50:00|2173.5|2171.5|2173.4|2171.4|2175.2|2173.2|2173.4|2170.9|321
1655834100000|2022-06-21 17:55:00|2173.3|2171.3|2173.2|2171.2|2175|2172.6|2172.1|2169.9|241
1655834400000|2022-06-21 18:00:00|2173.1|2171.1|2172.6|2170.6|2174|2171.6|2172.2|2169.5|270
1655834700000|2022-06-21 18:05:00|2172.7|2170.7|2174.3|2172.3|2175.6|2173|2172.6|2170.6|299
1655835000000|2022-06-21 18:10:00|2174.4|2172.4|2172.8|2169.8|2174.7|2172.4|2172.1|2169.7|287
1655835300000|2022-06-21 18:15:00|2172.9|2169.9|2173.6|2170.6|2174.6|2172.1|2171.6|2169|361
1655835600000|2022-06-21 18:20:00|2173.5|2170.5|2171.6|2169.6|2174|2171.7|2171|2168.5|297
1655835900000|2022-06-21 18:25:00|2171.5|2169.5|2171.7|2169.7|2172.9|2170.6|2171.1|2168.8|329
1655836200000|2022-06-21 18:30:00|2171.8|2169.8|2171.8|2169.8|2173.9|2171.6|2171.4|2168.8|308
1655836500000|2022-06-21 18:35:00|2171.9|2169.9|2171.9|2169.9|2173|2170.6|2170.8|2168.5|243
1655836800000|2022-06-21 18:40:00|2172.4|2169.4|2171.3|2168.3|2173.5|2171.1|2170.7|2168.1|324
1655837100000|2022-06-21 18:45:00|2171|2169|2168.8|2166.8|2171.4|2169|2168.7|2166.2|457
1655837400000|2022-06-21 18:50:00|2168.7|2166.7|2170.7|2168.7|2171.3|2169.3|2168.6|2166.2|321
1655837700000|2022-06-21 18:55:00|2170.6|2168.6|2169.3|2167.3|2171.3|2169|2169|2166.7|344
1655838000000|2022-06-21 19:00:00|2169.4|2167.4|2170.8|2168.8|2172.1|2169.6|2169.2|2166.7|333
1655838300000|2022-06-21 19:05:00|2170.9|2168.9|2171.1|2169.1|2172|2169.4|2170.1|2167.5|235
1655838600000|2022-06-21 19:10:00|2171|2169|2171.2|2169.2|2172.6|2170.3|2170.8|2168.4|221
1655838900000|2022-06-21 19:15:00|2171.5|2168.5|2170.8|2168.8|2172.4|2169.9|2170.6|2168.5|273
1655839200000|2022-06-21 19:20:00|2170.9|2168.9|2170|2167|2171.2|2169.1|2169.2|2166.8|242
1655839500000|2022-06-21 19:25:00|2169.7|2167.7|2169.8|2167.8|2170.5|2168|2168.1|2165.4|315
1655839800000|2022-06-21 19:30:00|2169.9|2167.9|2169.5|2167.5|2170.8|2168.5|2169.1|2166.6|280
1655840100000|2022-06-21 19:35:00|2169.4|2167.4|2167.4|2164.4|2170|2167.6|2165.9|2163.4|306
1655840400000|2022-06-21 19:40:00|2167.3|2164.3|2167.2|2165.2|2167.9|2165.4|2166.1|2163.7|173
1655840700000|2022-06-21 19:45:00|2167.1|2165.1|2167.9|2164.9|2168.5|2166.4|2167.1|2164.6|235
1655841000000|2022-06-21 19:50:00|2168|2165|2167|2165|2168.6|2166.4|2166.8|2164.6|264
1655841300000|2022-06-21 19:55:00|2167.2|2165.2|2166.1|2164.1|2167.5|2165.5|2165.3|2162.8|286
1655841600000|2022-06-21 20:00:00|2166.3|2164.3|2166.9|2164.9|2167.1|2165|2165.8|2163.6|195
1655841900000|2022-06-21 20:05:00|2167|2165|2167.2|2165.2|2168.1|2165.6|2166.7|2164.1|152
1655842200000|2022-06-21 20:10:00|2167.3|2165.3|2168.6|2166.6|2169.6|2166.7|2167|2164.5|185
1655842500000|2022-06-21 20:15:00|2168.7|2166.7|2170.1|2168.1|2171.1|2168.1|2168.4|2165.8|166
1655842800000|2022-06-21 20:20:00|2170|2168|2170.4|2168.4|2171.2|2168.6|2170|2167.5|143
1655843100000|2022-06-21 20:25:00|2170.3|2168.3|2171.4|2168.4|2171.5|2168.9|2170.1|2167.5|109
1655843400000|2022-06-21 20:30:00|2171.5|2168.5|2171.6|2168.6|2172.2|2169.5|2171|2168.4|152
1655843700000|2022-06-21 20:35:00|2171.5|2168.5|2170.7|2167.7|2171.7|2169.1|2170|2167.6|132
1655844000000|2022-06-21 20:40:00|2170.6|2167.6|2170.5|2167.5|2170.9|2168.3|2169.5|2167.1|115
1655844300000|2022-06-21 20:45:00|2170.2|2167.2|2170.7|2167.7|2171.1|2168.1|2170|2167|144
1655844600000|2022-06-21 20:50:00|2170.6|2167.6|2170.6|2167.6|2171.1|2168.1|2170.4|2167.4|91
1655844900000|2022-06-21 20:55:00|2170.9|2167.9|2170.4|2167.4|2171.2|2168.5|2170.1|2167.3|130
1655848800000|2022-06-21 22:00:00|2169.7|2166.7|2169.2|2166.2|2171.8|2167.2|2168.6|2164.6|174
1655849100000|2022-06-21 22:05:00|2169|2166|2160.1|2154|2169.5|2166.5|2158.1|2152|479
1655849400000|2022-06-21 22:10:00|2160|2154.3|2152.5|2149.5|2160.5|2157.2|2149.1|2143.5|613
1655849700000|2022-06-21 22:15:00|2152.6|2149.6|2148.5|2143|2154.8|2150.7|2136.4|2132|657
1655850000000|2022-06-21 22:20:00|2147.5|2144.5|2155.3|2152.3|2157.9|2153.9|2143|2138.6|551
1655850300000|2022-06-21 22:25:00|2155.4|2152.4|2162.5|2159.5|2164.1|2160.1|2152.6|2148|448
1655850600000|2022-06-21 22:30:00|2162.6|2159.6|2163.9|2160.9|2164.6|2161.6|2160.5|2157.5|281
1655850900000|2022-06-21 22:35:00|2163.6|2160.6|2163.9|2160.9|2165|2162|2161.7|2158.7|252
1655851200000|2022-06-21 22:40:00|2163.8|2160.8|2164.6|2161.6|2165.4|2162.4|2163.4|2160.4|256
1655851500000|2022-06-21 22:45:00|2164.4|2161.4|2164.9|2161.9|2165.3|2162.3|2163.8|2160.8|127
1655851800000|2022-06-21 22:50:00|2165|2162|2165.5|2162.5|2166.2|2163.2|2163.9|2160.9|141
1655852100000|2022-06-21 22:55:00|2165.6|2162.6|2163.9|2160.9|2165.9|2162.9|2162.9|2159.9|142
1655852400000|2022-06-21 23:00:00|2163.7|2160.7|2164|2161|2164.1|2161.1|2162.8|2159.8|168
1655852700000|2022-06-21 23:05:00|2163.8|2160.8|2162.8|2159.8|2164|2161|2161.9|2158.9|183
1655853000000|2022-06-21 23:10:00|2163.2|2160.2|2163.1|2160.1|2164.7|2161.7|2162.4|2159.4|201
1655853300000|2022-06-21 23:15:00|2163.2|2160.2|2162.5|2159.5|2163.6|2160.6|2161.4|2158.4|151
1655853600000|2022-06-21 23:20:00|2162.6|2159.6|2162.7|2159.7|2165|2162|2162.3|2159.3|194
1655853900000|2022-06-21 23:25:00|2162.8|2159.8|2163.2|2160.2|2163.7|2160.7|2162.4|2159.4|152
1655854200000|2022-06-21 23:30:00|2163.1|2160.1|2163.8|2160.8|2164|2161|2162.5|2159.5|169
1655854500000|2022-06-21 23:35:00|2163.6|2160.6|2164.7|2161.7|2164.9|2161.9|2163.5|2160.5|122
1655854800000|2022-06-21 23:40:00|2164.8|2161.8|2163.8|2160.8|2165|2162|2163.5|2160.5|139
1655855100000|2022-06-21 23:45:00|2163.9|2160.9|2164.8|2161.8|2166.1|2163.1|2163.6|2160.8|188
1655855400000|2022-06-21 23:50:00|2165|2162|2163.3|2160.3|2165.4|2162.4|2163.1|2160.1|215
1655855700000|2022-06-21 23:55:00|2163.4|2160.4|2163.5|2160.5|2164.2|2161.2|2163.2|2160.2|186
1655856000000|2022-06-22 00:00:00|2163.6|2160.6|2161.9|2158.9|2163.8|2160.8|2161.6|2158.6|382
1655856300000|2022-06-22 00:05:00|2162|2159|2160.4|2157.4|2163.1|2160.1|2159.9|2156.9|249
1655856600000|2022-06-22 00:10:00|2160.5|2157.5|2156.9|2153.9|2160.9|2157.9|2156.1|2153.1|367
1655856900000|2022-06-22 00:15:00|2157|2154|2158.5|2155.5|2160.4|2157.4|2156.1|2153.1|522
1655857200000|2022-06-22 00:20:00|2158.7|2155.7|2157.9|2154.9|2159.9|2156.9|2157.7|2154.7|272
1655857500000|2022-06-22 00:25:00|2157.8|2154.8|2156.7|2153.7|2158.4|2155.4|2156.4|2153.4|250
1655857800000|2022-06-22 00:30:00|2156.9|2153.9|2155.9|2152.9|2158.1|2155.1|2155.1|2152.1|377
1655858100000|2022-06-22 00:35:00|2155.7|2152.7|2155.8|2152.8|2157.9|2154.9|2155.4|2152.4|325
1655858400000|2022-06-22 00:40:00|2155.7|2152.7|2154.1|2151.1|2155.8|2153.3|2153.6|2150.7|276
1655858700000|2022-06-22 00:45:00|2153.9|2150.9|2155.7|2152.7|2157.5|2154.6|2153.6|2150.6|318
1655859000000|2022-06-22 00:50:00|2155.8|2152.8|2154.7|2151.7|2156.8|2153.8|2153.4|2150.4|354
1655859300000|2022-06-22 00:55:00|2154.6|2151.6|2156.5|2153.5|2156.8|2153.8|2154.1|2151.1|392
1655859600000|2022-06-22 01:00:00|2156.4|2153.4|2153.3|2150.3|2158|2155|2151.2|2148.3|955
1655859900000|2022-06-22 01:05:00|2152.9|2149.9|2156.5|2153.5|2157.8|2154.8|2152|2149|659
1655860200000|2022-06-22 01:10:00|2156.6|2153.6|2156.9|2153.9|2158.7|2155.7|2156.4|2153.4|545
1655860500000|2022-06-22 01:15:00|2156.8|2153.8|2155.2|2152.2|2157.9|2154.9|2154.7|2151.7|552
1655860800000|2022-06-22 01:20:00|2155.1|2152.1|2156|2153|2157.1|2154.1|2154.8|2151.8|404
1655861100000|2022-06-22 01:25:00|2155.9|2152.9|2157|2154|2158.5|2155.5|2155.7|2152.7|424
1655861400000|2022-06-22 01:30:00|2157.1|2154.1|2153.9|2150.9|2158.1|2155.1|2153.3|2150.3|674
1655861700000|2022-06-22 01:35:00|2154|2151|2153|2150|2155.1|2152.2|2152.7|2150|496
1655862000000|2022-06-22 01:40:00|2153.1|2150.1|2150.9|2147.9|2154.1|2151.8|2150.2|2147.4|745
1655862300000|2022-06-22 01:45:00|2151|2148|2148.1|2145.1|2151.8|2148.8|2147.2|2144.2|582
1655862600000|2022-06-22 01:50:00|2148.2|2145.2|2145.3|2142.3|2149.2|2146.2|2145|2142|538
1655862900000|2022-06-22 01:55:00|2145.4|2142.4|2146.1|2143.1|2147|2144|2144.1|2141.1|469
1655863200000|2022-06-22 02:00:00|2146|2143|2145.5|2142.5|2147.8|2144.8|2144.9|2141.9|442
1655863500000|2022-06-22 02:05:00|2145.6|2142.6|2145.3|2142.3|2145.9|2142.9|2143.6|2140.8|446
1655863800000|2022-06-22 02:10:00|2145.2|2142.2|2144.4|2141.4|2146.2|2143.2|2144.1|2141.1|344
1655864100000|2022-06-22 02:15:00|2144.5|2141.5|2143.2|2140.2|2144.7|2141.7|2142.5|2139.5|256
1655864400000|2022-06-22 02:20:00|2143.3|2140.3|2146.5|2143.5|2146.6|2143.6|2143|2140|228
1655864700000|2022-06-22 02:25:00|2146.6|2143.6|2147|2144|2148.3|2145.3|2146.2|2143.2|333
1655865000000|2022-06-22 02:30:00|2147.1|2144.1|2147.6|2144.6|2148|2145|2145.5|2142.9|387
1655865300000|2022-06-22 02:35:00|2147.5|2144.5|2145.7|2142.7|2148.8|2145.8|2144.7|2141.7|367
1655865600000|2022-06-22 02:40:00|2145.8|2142.8|2143.6|2140.6|2146.1|2143.1|2142.5|2139.5|389
1655865900000|2022-06-22 02:45:00|2143.5|2140.5|2142.4|2139.4|2144.5|2141.7|2141.7|2138.7|411
1655866200000|2022-06-22 02:50:00|2142.5|2139.5|2144.5|2141.5|2145.3|2142.3|2142.4|2139.4|348
1655866500000|2022-06-22 02:55:00|2144.6|2141.6|2143.8|2140.8|2144.6|2141.6|2141.4|2138.4|413
1655866800000|2022-06-22 03:00:00|2143.9|2140.9|2143.2|2140.2|2144.6|2141.6|2142.3|2139.3|360
1655867100000|2022-06-22 03:05:00|2143.1|2140.1|2144|2141|2144.3|2141.3|2142.9|2139.9|275
1655867400000|2022-06-22 03:10:00|2144.1|2141.1|2144.5|2141.5|2145|2142|2143.4|2140.4|282
1655867700000|2022-06-22 03:15:00|2144.6|2141.6|2146.3|2143.3|2146.9|2143.9|2144.3|2141.3|301
1655868000000|2022-06-22 03:20:00|2146.5|2143.5|2145.9|2142.9|2146.5|2143.5|2145.1|2142.1|279
1655868300000|2022-06-22 03:25:00|2146|2143|2144.8|2141.8|2146|2143|2144.3|2141.3|283
1655868600000|2022-06-22 03:30:00|2144.7|2141.7|2146|2143|2146.4|2143.4|2144.3|2141.3|184
1655868900000|2022-06-22 03:35:00|2145.7|2142.7|2146|2143|2146.6|2143.6|2145.1|2142.1|256
1655869200000|2022-06-22 03:40:00|2146.1|2143.1|2146.6|2143.6|2146.8|2143.8|2145.6|2142.6|269
1655869500000|2022-06-22 03:45:00|2146.5|2143.5|2146.5|2143.5|2146.8|2143.8|2145.7|2142.7|253
1655869800000|2022-06-22 03:50:00|2146.4|2143.4|2145.4|2142.4|2147.6|2144.6|2144.8|2141.8|416
1655870100000|2022-06-22 03:55:00|2145.3|2142.3|2143.7|2140.7|2145.3|2142.5|2143.5|2140.5|252
1655870400000|2022-06-22 04:00:00|2143.8|2140.8|2143.4|2140.4|2144.2|2141.2|2141.9|2139.5|234
1655870700000|2022-06-22 04:05:00|2143.1|2140.1|2144.4|2141.4|2144.8|2141.8|2141.4|2138.4|282
1655871000000|2022-06-22 04:10:00|2144.3|2141.3|2144.5|2141.5|2144.7|2141.7|2143.1|2140.1|291
1655871300000|2022-06-22 04:15:00|2144.1|2141.1|2145.2|2142.2|2145.7|2143.2|2144|2141|207
1655871600000|2022-06-22 04:20:00|2145.1|2142.1|2145.1|2142.1|2145.8|2143.2|2144.4|2141.4|208
1655871900000|2022-06-22 04:25:00|2144.9|2141.9|2144.6|2141.6|2145|2142.3|2143.5|2140.8|173
1655872200000|2022-06-22 04:30:00|2144.5|2141.5|2143.4|2140.4|2144.9|2141.9|2142.4|2139.6|217
1655872500000|2022-06-22 04:35:00|2143.5|2140.5|2143.7|2140.7|2144|2141|2142.4|2139.7|223
1655872800000|2022-06-22 04:40:00|2143.8|2140.8|2143.3|2140.3|2144.1|2141.1|2142.5|2139.7|235
1655873100000|2022-06-22 04:45:00|2143.4|2140.4|2143.9|2140.9|2144|2141|2142|2139|279
1655873400000|2022-06-22 04:50:00|2143.8|2140.8|2141.7|2139.7|2143.9|2140.9|2141.2|2138.3|339
1655873700000|2022-06-22 04:55:00|2141.9|2139.9|2141.8|2138.8|2142.6|2140.1|2141.3|2138.5|325
1655874000000|2022-06-22 05:00:00|2142.1|2139.1|2141.4|2138.4|2142.2|2139.2|2139.5|2137|406
1655874300000|2022-06-22 05:05:00|2141.5|2138.5|2139.6|2136.6|2142.1|2139.3|2138.4|2135.4|264
1655874600000|2022-06-22 05:10:00|2139.7|2136.7|2139.4|2136.4|2140.3|2137.7|2138.7|2135.8|375
1655874900000|2022-06-22 05:15:00|2139.5|2136.5|2139.7|2136.7|2140.3|2137.7|2138.7|2135.7|308
1655875200000|2022-06-22 05:20:00|2139.8|2136.8|2140.9|2137.9|2141.5|2138.6|2139.5|2136.5|223
1655875500000|2022-06-22 05:25:00|2140.7|2137.7|2142.3|2139.3|2142.5|2139.5|2139.7|2136.9|281
1655875800000|2022-06-22 05:30:00|2142.1|2139.1|2141|2138|2142.7|2139.7|2138.8|2135.8|538
1655876100000|2022-06-22 05:35:00|2141.1|2138.1|2142.3|2139.3|2143.1|2140.1|2140.1|2137.4|428
1655876400000|2022-06-22 05:40:00|2142|2139|2139.4|2136.4|2142.1|2139.1|2138.4|2135.4|511
1655876700000|2022-06-22 05:45:00|2139.5|2136.5|2140.1|2137.1|2140.1|2137.1|2137.1|2134.1|370
1655877000000|2022-06-22 05:50:00|2139.9|2136.9|2138.3|2135.3|2140.3|2137.8|2136.9|2134.1|393
1655877300000|2022-06-22 05:55:00|2138.2|2135.2|2138.2|2135.2|2138.9|2135.9|2136.6|2133.6|627
1655877600000|2022-06-22 06:00:00|2138.1|2135.1|2139.2|2137.2|2140.6|2137.6|2137.7|2134.7|726
1655877900000|2022-06-22 06:05:00|2139.3|2137.3|2137.2|2134.2|2141.7|2138.7|2136.7|2134|545
1655878200000|2022-06-22 06:10:00|2137.1|2134.1|2131.8|2128.8|2137.3|2135.1|2131|2128.5|558
1655878500000|2022-06-22 06:15:00|2132.1|2129.1|2134|2131|2135|2132.5|2131.8|2129|590
1655878800000|2022-06-22 06:20:00|2134.1|2131.1|2135.1|2132.1|2136.4|2134|2132.8|2129.8|507
1655879100000|2022-06-22 06:25:00|2135|2132|2134.3|2131.3|2136.7|2134|2134|2131.1|512
1655879400000|2022-06-22 06:30:00|2134.2|2131.2|2133.3|2130.3|2134.5|2132.2|2131.6|2128.7|503
1655879700000|2022-06-22 06:35:00|2133.2|2130.2|2132.9|2129.9|2133.7|2131|2129.8|2126.8|548
1655880000000|2022-06-22 06:40:00|2132.8|2129.8|2132.4|2130.4|2134.1|2131.6|2130.7|2127.9|589
1655880300000|2022-06-22 06:45:00|2132.5|2130.5|2132.4|2129.4|2135.2|2132.7|2130.6|2128|517
1655880600000|2022-06-22 06:50:00|2132.6|2129.6|2130.6|2128.6|2133.6|2130.6|2129.3|2127|461
1655880900000|2022-06-22 06:55:00|2130.7|2128.7|2133.4|2130.4|2133.9|2131.5|2130.5|2127.9|520
1655881200000|2022-06-22 07:00:00|2133.5|2130.5|2128.5|2126.5|2134.8|2132|2127.8|2124.8|754
1655881500000|2022-06-22 07:05:00|2128.2|2126.2|2129.6|2126.6|2130.9|2128.4|2126.5|2124|903
1655881800000|2022-06-22 07:10:00|2129.5|2126.5|2127.8|2124.8|2129.7|2126.7|2124.9|2121.9|807
1655882100000|2022-06-22 07:15:00|2127.6|2124.6|2132.4|2129.4|2132.6|2130.2|2125.5|2122.5|747
1655882400000|2022-06-22 07:20:00|2132.5|2129.5|2131.5|2129.5|2132.5|2129.8|2127.4|2125.2|705
1655882700000|2022-06-22 07:25:00|2131.6|2129.6|2135|2133|2136.1|2133.9|2131.2|2128.2|795
1655883000000|2022-06-22 07:30:00|2135.4|2132.4|2135.7|2132.7|2136.3|2133.7|2133.5|2130.5|729
1655883300000|2022-06-22 07:35:00|2136|2133|2137|2134|2137.4|2134.9|2133.9|2130.9|545
1655883600000|2022-06-22 07:40:00|2137.1|2134.1|2137.8|2134.8|2140.5|2137.8|2136.5|2133.9|762
1655883900000|2022-06-22 07:45:00|2137.7|2134.7|2137.9|2134.9|2138.4|2135.6|2133.7|2131|622
1655884200000|2022-06-22 07:50:00|2138|2135|2135.8|2133.8|2138.1|2135.5|2134.8|2132.2|570
1655884500000|2022-06-22 07:55:00|2135.9|2133.9|2132.8|2129.8|2138|2135.5|2131.7|2129|599
1655884800000|2022-06-22 08:00:00|2132.9|2130.9|2128.4|2125.4|2133.2|2130.9|2128.3|2125.3|582
1655885100000|2022-06-22 08:05:00|2128.3|2125.3|2130.3|2127.3|2130.8|2127.9|2127|2124.9|502
1655885400000|2022-06-22 08:10:00|2130.2|2127.2|2130.9|2127.9|2133.7|2130.8|2130.1|2127.1|585
1655885700000|2022-06-22 08:15:00|2131|2128|2132.2|2129.2|2132.9|2129.9|2129.3|2126.3|514
1655886000000|2022-06-22 08:20:00|2131.9|2128.9|2130.4|2127.4|2134.2|2131.6|2130.3|2127.3|618
1655886300000|2022-06-22 08:25:00|2130.5|2127.5|2128.5|2126.5|2132.6|2129.6|2128.4|2125.4|481
1655886600000|2022-06-22 08:30:00|2128.7|2126.7|2131.4|2129.4|2133.4|2130.4|2128.7|2126.1|485
1655886900000|2022-06-22 08:35:00|2132.1|2129.1|2131.5|2128.5|2132.3|2130|2130.1|2127.3|470
1655887200000|2022-06-22 08:40:00|2131.6|2128.6|2130.3|2127.3|2132.2|2129.4|2128.6|2125.9|461
1655887500000|2022-06-22 08:45:00|2130.2|2127.2|2130.8|2127.8|2131|2128.3|2128.7|2126.1|593
1655887800000|2022-06-22 08:50:00|2130.9|2127.9|2132.8|2129.8|2133|2130.3|2130.5|2127.7|561
1655888100000|2022-06-22 08:55:00|2132.6|2129.6|2131|2128|2132.8|2129.8|2130.3|2127.6|544
1655888400000|2022-06-22 09:00:00|2131.2|2128.2|2132.8|2129.8|2133|2130.4|2130.8|2127.8|459
1655888700000|2022-06-22 09:05:00|2132.7|2129.7|2134.8|2131.8|2136.3|2133.6|2132.3|2129.5|456
1655889000000|2022-06-22 09:10:00|2134.7|2131.7|2135.2|2132.2|2136.3|2133.3|2134.3|2131.5|450
1655889300000|2022-06-22 09:15:00|2135.3|2132.3|2134.4|2131.4|2135.4|2132.4|2133.4|2130.4|284
1655889600000|2022-06-22 09:20:00|2134.5|2131.5|2135.9|2132.9|2136.5|2133.9|2133.6|2130.6|285
1655889900000|2022-06-22 09:25:00|2135.8|2132.8|2135.3|2132.3|2139.2|2136.6|2134.3|2131.9|469
1655890200000|2022-06-22 09:30:00|2135.2|2132.2|2136|2133|2138.5|2135.5|2135|2132|447
1655890500000|2022-06-22 09:35:00|2136.1|2133.1|2136.9|2133.9|2137.5|2134.5|2135.4|2132.4|423
1655890800000|2022-06-22 09:40:00|2136.8|2133.8|2138.9|2135.9|2139.6|2136.6|2136.2|2133.2|421
1655891100000|2022-06-22 09:45:00|2139|2136|2140|2137|2140.8|2137.8|2138.1|2135.2|509
1655891400000|2022-06-22 09:50:00|2140.1|2137.1|2141.1|2138.1|2141.7|2138.7|2139.1|2136.1|385
1655891700000|2022-06-22 09:55:00|2141.2|2138.2|2141.5|2138.5|2142.4|2139.4|2140|2137.1|349
1655892000000|2022-06-22 10:00:00|2141.2|2138.2|2142.1|2139.1|2142.9|2140.2|2140.3|2137.9|368
1655892300000|2022-06-22 10:05:00|2142.2|2139.2|2141.3|2138.3|2143.5|2141|2141|2138|349
1655892600000|2022-06-22 10:10:00|2141.5|2138.5|2137.4|2134.4|2141.6|2138.7|2136.1|2133.5|325
1655892900000|2022-06-22 10:15:00|2137.5|2134.5|2134.8|2131.8|2139.2|2136.2|2134.1|2131.6|325
1655893200000|2022-06-22 10:20:00|2134.9|2131.9|2137.4|2134.4|2137.8|2134.8|2134.1|2131.7|397
1655893500000|2022-06-22 10:25:00|2137.2|2134.2|2141.2|2138.2|2141.2|2138.6|2136.8|2133.8|375
1655893800000|2022-06-22 10:30:00|2141.3|2138.3|2143.3|2140.3|2143.4|2140.4|2140.5|2137.5|385
1655894100000|2022-06-22 10:35:00|2143.2|2140.2|2142.8|2139.8|2144|2141.4|2142.5|2139.6|380
1655894400000|2022-06-22 10:40:00|2142.7|2139.7|2141.9|2138.9|2143.4|2140.4|2141.2|2138.2|373
1655894700000|2022-06-22 10:45:00|2142.1|2139.1|2143.5|2140.5|2144.2|2141.2|2141.4|2138.4|409
1655895000000|2022-06-22 10:50:00|2143.6|2140.6|2143.4|2140.4|2144.8|2141.8|2142.6|2140.1|424
1655895300000|2022-06-22 10:55:00|2143.5|2140.5|2142.9|2139.9|2144.3|2141.5|2142.2|2139.2|380
1655895600000|2022-06-22 11:00:00|2143|2140|2143.4|2141.4|2145.7|2143.2|2141.6|2138.6|559
1655895900000|2022-06-22 11:05:00|2143.5|2141.5|2148.7|2146.7|2149.3|2146.7|2141.6|2138.6|603
1655896200000|2022-06-22 11:10:00|2148.9|2146.9|2147.9|2144.9|2153.9|2150.9|2147.2|2144.7|811
1655896500000|2022-06-22 11:15:00|2148.2|2145.2|2150.7|2147.7|2152.3|2149.3|2148|2145|547
1655896800000|2022-06-22 11:20:00|2150.8|2147.8|2149.5|2146.5|2151.4|2149.1|2148.9|2146.1|604
1655897100000|2022-06-22 11:25:00|2149.6|2146.6|2150.5|2147.5|2150.6|2148.1|2148.7|2146|481
1655897400000|2022-06-22 11:30:00|2150.4|2147.4|2149.1|2146.1|2151.1|2148.1|2148.2|2145.7|524
1655897700000|2022-06-22 11:35:00|2149.2|2146.2|2150.9|2147.9|2151|2148.5|2148.4|2146|487
1655898000000|2022-06-22 11:40:00|2150.8|2147.8|2150.6|2148.6|2151.4|2149.3|2149.5|2147.2|391
1655898300000|2022-06-22 11:45:00|2150.7|2148.7|2149.6|2147.6|2151.4|2149.3|2149|2146.6|390
1655898600000|2022-06-22 11:50:00|2149.4|2147.4|2148.7|2146.7|2150.7|2148.1|2148|2145.6|426
1655898900000|2022-06-22 11:55:00|2148.6|2146.6|2146|2143|2151.1|2148.5|2144.3|2141.8|536
1655899200000|2022-06-22 12:00:00|2145.9|2142.9|2149|2147|2150.8|2148.3|2145.9|2142.9|772
1655899500000|2022-06-22 12:05:00|2149.2|2147.2|2148.1|2146.1|2149.2|2147.2|2144.8|2142.4|657
1655899800000|2022-06-22 12:10:00|2147.9|2145.9|2147.5|2145.5|2149.3|2147.3|2147|2144|656
1655900100000|2022-06-22 12:15:00|2147.6|2145.6|2149.4|2146.4|2151|2148.8|2146.8|2144.1|632
1655900400000|2022-06-22 12:20:00|2149.1|2147.1|2156.5|2154.5|2156.9|2154.8|2148.8|2146|920
1655900700000|2022-06-22 12:25:00|2156.9|2154.9|2153.1|2151.1|2157.4|2155.4|2152.4|2150.1|766
1655901000000|2022-06-22 12:30:00|2153.2|2151.2|2150.3|2148.3|2154.5|2152.1|2150.3|2148.1|689
1655901300000|2022-06-22 12:35:00|2150.2|2148.2|2146.4|2144.4|2150.6|2148.6|2145.8|2143.8|551
1655901600000|2022-06-22 12:40:00|2146.3|2144.3|2156.7|2154.7|2156.7|2154.7|2145.1|2143.1|758
1655901900000|2022-06-22 12:45:00|2157|2155|2153.2|2151.2|2159.8|2157.8|2152.7|2150.3|869
1655902200000|2022-06-22 12:50:00|2153.3|2151.3|2153.8|2151.8|2154|2151.8|2149.6|2147.5|614
1655902500000|2022-06-22 12:55:00|2153.6|2151.6|2153.8|2151.8|2156.5|2154.3|2152.1|2150.1|694
1655902800000|2022-06-22 13:00:00|2153.9|2151.9|2154|2152|2156.4|2154.4|2152.8|2150.3|930
1655903100000|2022-06-22 13:05:00|2154.2|2152.2|2149.8|2147.8|2154.2|2152.2|2148.2|2146.2|785
1655903400000|2022-06-22 13:10:00|2149.7|2147.7|2149.5|2147.5|2151.6|2149.4|2148.8|2146.5|721
1655903700000|2022-06-22 13:15:00|2149.6|2147.6|2149.3|2147.3|2152.2|2150.2|2148.9|2146.9|713
1655904000000|2022-06-22 13:20:00|2149.4|2147.4|2148.2|2146.2|2153.1|2151|2148|2145.3|708
1655904300000|2022-06-22 13:25:00|2148|2146|2150.9|2147.9|2152.6|2150.4|2147.9|2145.7|816
1655904600000|2022-06-22 13:30:00|2151|2148|2150.1|2147.1|2151|2148.4|2136.7|2134.2|1508
1655904900000|2022-06-22 13:35:00|2149.5|2147.5|2145.4|2143.4|2152.5|2149.5|2145.4|2142.7|1263
1655905200000|2022-06-22 13:40:00|2145.5|2143.5|2150.4|2147.4|2153.1|2150.1|2139.3|2136.9|1370
1655905500000|2022-06-22 13:45:00|2150.1|2147.1|2151.7|2148.7|2152.9|2150.4|2146.6|2144.4|1049
1655905800000|2022-06-22 13:50:00|2151.6|2148.6|2157.3|2154.3|2159.1|2156.6|2150.2|2147.2|973
1655906100000|2022-06-22 13:55:00|2157.5|2154.5|2153.5|2151.5|2160.8|2158.8|2153|2151|1015
1655906400000|2022-06-22 14:00:00|2153.7|2150.7|2153.8|2151.8|2156|2153.2|2148.3|2146|1090
1655906700000|2022-06-22 14:05:00|2153.7|2151.7|2154.7|2152.7|2156.9|2154.4|2150.9|2148|874
1655907000000|2022-06-22 14:10:00|2154.8|2152.8|2154.1|2151.1|2158.7|2156.4|2153.6|2151.1|857
1655907300000|2022-06-22 14:15:00|2154.2|2151.2|2150.7|2147.7|2156.3|2153.7|2150.3|2147.7|858
1655907600000|2022-06-22 14:20:00|2150.4|2148.4|2155.9|2153.9|2156.6|2154.6|2150.4|2148.4|844
1655907900000|2022-06-22 14:25:00|2156|2154|2156.3|2154.3|2156.9|2154.5|2153.1|2150.6|722
1655908200000|2022-06-22 14:30:00|2156.4|2154.4|2155.9|2153.9|2157.4|2155.4|2153.5|2151.2|722
1655908500000|2022-06-22 14:35:00|2156|2154|2154.8|2152.8|2157.1|2155.1|2154|2152|715
1655908800000|2022-06-22 14:40:00|2154.7|2152.7|2154.2|2152.2|2155.9|2153.9|2152|2150|741
1655909100000|2022-06-22 14:45:00|2154.3|2152.3|2154.2|2152.2|2155.5|2153.4|2152.1|2150|760
1655909400000|2022-06-22 14:50:00|2154.3|2152.3|2152.4|2150.4|2156.5|2154.1|2152.3|2150|730
1655909700000|2022-06-22 14:55:00|2152.5|2150.5|2152.3|2150.3|2154.8|2152.8|2151.2|2149.2|630
1655910000000|2022-06-22 15:00:00|2152.2|2150.2|2147.7|2145.7|2153.2|2151.2|2145.8|2143.8|735
1655910300000|2022-06-22 15:05:00|2147.8|2145.8|2148.4|2146.4|2150|2147.7|2147.3|2145.3|647
1655910600000|2022-06-22 15:10:00|2148.5|2146.5|2147.7|2145.7|2150.7|2148.6|2147.4|2145.4|655
1655910900000|2022-06-22 15:15:00|2147.5|2145.5|2150.1|2148.1|2151|2149|2147|2145|625
1655911200000|2022-06-22 15:20:00|2150|2148|2149.3|2147.3|2152.2|2149.7|2148.5|2146.5|642
1655911500000|2022-06-22 15:25:00|2149.4|2147.4|2152.1|2150.1|2152.2|2150.2|2149.4|2147.4|494
1655911800000|2022-06-22 15:30:00|2152.2|2150.2|2152.5|2150.5|2155.2|2153.2|2151.2|2149.2|511
1655912100000|2022-06-22 15:35:00|2152.4|2150.4|2152.1|2150.1|2153.3|2151.1|2150.4|2148.4|541
1655912400000|2022-06-22 15:40:00|2152|2150|2149.3|2147.3|2152.7|2150.7|2149|2146.9|511
1655912700000|2022-06-22 15:45:00|2149.2|2147.2|2148.3|2146.3|2149.4|2147.4|2146.8|2144.5|588
1655913000000|2022-06-22 15:50:00|2148.2|2146.2|2147.1|2145.1|2148.6|2146.6|2145.9|2143.6|579
1655913300000|2022-06-22 15:55:00|2147.2|2145.2|2148.2|2146.2|2149.1|2146.8|2146.3|2143.9|551
1655913600000|2022-06-22 16:00:00|2148.3|2146.3|2149.8|2147.8|2151.6|2149.4|2147.9|2145.5|502
1655913900000|2022-06-22 16:05:00|2149.7|2147.7|2147.9|2145.9|2150.2|2147.8|2146.7|2144.7|462
1655914200000|2022-06-22 16:10:00|2147.8|2145.8|2149.3|2147.3|2150.5|2148.5|2147.4|2145.4|439
1655914500000|2022-06-22 16:15:00|2149.1|2147.1|2149.6|2147.6|2150.3|2148.3|2148.3|2146.3|415
1655914800000|2022-06-22 16:20:00|2149.5|2147.5|2148.4|2146.4|2150.2|2147.8|2148.3|2146.3|375
1655915100000|2022-06-22 16:25:00|2148.5|2146.5|2145.7|2143.7|2148.6|2146.6|2145.5|2143.5|400
1655915400000|2022-06-22 16:30:00|2145.6|2143.6|2147.7|2145.7|2148.5|2146.2|2145.2|2143|459
1655915700000|2022-06-22 16:35:00|2147.8|2145.8|2149.4|2147.4|2150.4|2148.4|2147.4|2145.2|320
1655916000000|2022-06-22 16:40:00|2149.5|2147.5|2150.1|2148.1|2150.7|2148.4|2149.3|2146.9|334
1655916300000|2022-06-22 16:45:00|2150.3|2148.3|2149.3|2147.3|2150.3|2148.3|2148.7|2146.6|279
1655916600000|2022-06-22 16:50:00|2149.2|2147.2|2148|2146|2149.7|2147.7|2147.9|2145.8|338
1655916900000|2022-06-22 16:55:00|2148.1|2146.1|2148.6|2145.6|2149.9|2147.6|2147.6|2145.3|363
1655917200000|2022-06-22 17:00:00|2148.5|2145.5|2147|2145|2149.2|2146.8|2146|2143.7|526
1655917500000|2022-06-22 17:05:00|2146.8|2144.8|2145.1|2143.1|2147|2145|2144.9|2142.9|377
1655917800000|2022-06-22 17:10:00|2145.2|2143.2|2144.5|2142.5|2146.2|2143.9|2143.5|2141.5|276
1655918100000|2022-06-22 17:15:00|2144.2|2142.2|2145.6|2143.6|2147|2144.6|2144.1|2142.1|307
1655918400000|2022-06-22 17:20:00|2145.3|2143.3|2147|2145|2147.1|2145.1|2144.5|2142.5|386
1655918700000|2022-06-22 17:25:00|2146.9|2144.9|2147.2|2145.2|2148.5|2146.1|2146.3|2144|378
1655919000000|2022-06-22 17:30:00|2147.3|2145.3|2145.8|2143.8|2147.4|2145.3|2145.5|2143.3|286
1655919300000|2022-06-22 17:35:00|2145.9|2143.9|2147.8|2145.8|2148.2|2146|2144.6|2142.4|315
1655919600000|2022-06-22 17:40:00|2147.9|2145.9|2148.1|2146.1|2148.7|2146.7|2147.1|2144.8|250
1655919900000|2022-06-22 17:45:00|2148.2|2146.2|2149.8|2147.8|2150.2|2147.9|2147.1|2144.7|299
1655920200000|2022-06-22 17:50:00|2149.7|2147.7|2149.1|2147.1|2150.4|2148.4|2148.9|2146.9|275
1655920500000|2022-06-22 17:55:00|2149.2|2147.2|2150|2148|2150.4|2148.4|2149.1|2146.9|235
1655920800000|2022-06-22 18:00:00|2149.9|2147.9|2150.2|2148.2|2150.5|2148.5|2148.4|2146.4|290
1655921100000|2022-06-22 18:05:00|2150.3|2148.3|2153.7|2151.7|2154.3|2152.2|2150.2|2148.2|360
1655921400000|2022-06-22 18:10:00|2153.8|2151.8|2153.6|2151.6|2154.4|2151.9|2152.2|2150|367
1655921700000|2022-06-22 18:15:00|2153.5|2151.5|2151.1|2149.1|2153.7|2151.6|2150.7|2148.7|421
1655922000000|2022-06-22 18:20:00|2151.2|2149.2|2151.5|2149.5|2153.4|2151|2151.2|2149.2|296
1655922300000|2022-06-22 18:25:00|2151.7|2149.7|2148.2|2146.2|2151.7|2149.7|2148.2|2146.2|280
1655922600000|2022-06-22 18:30:00|2148.3|2146.3|2148.3|2146.3|2149.4|2147.3|2148.2|2146.2|180
1655922900000|2022-06-22 18:35:00|2148.2|2146.2|2149.5|2147.5|2149.7|2147.7|2148.2|2146.2|255
1655923200000|2022-06-22 18:40:00|2149.4|2147.4|2146.8|2144.8|2149.7|2147.7|2146.7|2144.5|241
1655923500000|2022-06-22 18:45:00|2146.7|2144.7|2144.7|2142.7|2147.4|2145.1|2144.6|2142.6|333
1655923800000|2022-06-22 18:50:00|2144.6|2142.6|2142.3|2140.3|2144.8|2142.8|2141.8|2139.8|258
1655924100000|2022-06-22 18:55:00|2142.4|2140.4|2142.1|2140.1|2143.9|2141.9|2141.8|2139.8|269
1655924400000|2022-06-22 19:00:00|2142.3|2140.3|2143.7|2141.7|2144.4|2141.8|2141.3|2138.7|415
1655924700000|2022-06-22 19:05:00|2143.8|2141.8|2143|2141|2144.5|2142.1|2142.4|2139.9|351
1655925000000|2022-06-22 19:10:00|2143.1|2141.1|2142|2140|2144.2|2141.8|2141.5|2138.8|320
1655925300000|2022-06-22 19:15:00|2141.9|2139.9|2144.6|2142.6|2145.2|2142.7|2141.7|2139.3|304
1655925600000|2022-06-22 19:20:00|2144.4|2142.4|2144.7|2142.7|2145.7|2143.4|2144.4|2142.3|263
1655925900000|2022-06-22 19:25:00|2144.6|2142.6|2144.2|2142.2|2144.8|2142.8|2142.8|2140.4|278
1655926200000|2022-06-22 19:30:00|2144.3|2142.3|2145.1|2143.1|2145.9|2143.3|2143.2|2141|340
1655926500000|2022-06-22 19:35:00|2145.2|2143.2|2144.2|2141.2|2145.7|2143.7|2142.8|2140.3|319
1655926800000|2022-06-22 19:40:00|2144.1|2141.1|2143|2141|2144.2|2142|2142.6|2140.1|319
1655927100000|2022-06-22 19:45:00|2142.9|2140.9|2143.2|2141.2|2144.5|2142|2142.7|2140.3|334
1655927400000|2022-06-22 19:50:00|2143.3|2141.3|2143.2|2141.2|2144.8|2142.5|2143.2|2140.5|285
1655927700000|2022-06-22 19:55:00|2143.7|2141.7|2142|2140|2144.8|2142.4|2141.8|2139.8|297
1655928000000|2022-06-22 20:00:00|2142.5|2140.5|2143|2141|2143.7|2141.1|2142.1|2139.7|320
1655928300000|2022-06-22 20:05:00|2142.8|2140.8|2143.6|2141.6|2144.1|2141.8|2142.6|2140.5|133
1655928600000|2022-06-22 20:10:00|2143.5|2141.5|2143.4|2141.4|2144.3|2141.9|2143.1|2141|106
1655928900000|2022-06-22 20:15:00|2143.6|2141.6|2143.6|2141.6|2143.9|2141.7|2143.2|2140.9|87
1655929200000|2022-06-22 20:20:00|2143.4|2141.4|2143.6|2141.6|2143.8|2141.7|2143|2140.4|121
1655929500000|2022-06-22 20:25:00|2143.5|2141.5|2143.6|2141.6|2143.7|2141.7|2143.4|2141.4|101
1655929800000|2022-06-22 20:30:00|2143.5|2141.5|2143.1|2141.1|2144|2141.7|2142.9|2140.9|93
1655930100000|2022-06-22 20:35:00|2143|2141|2143.1|2141.1|2143.7|2141.3|2142.9|2140.4|75
1655930400000|2022-06-22 20:40:00|2143.2|2141.2|2143|2141|2143.9|2141.7|2142.9|2140.5|99
1655930700000|2022-06-22 20:45:00|2143.3|2141.3|2143.2|2140.2|2143.9|2141.3|2142.9|2139.9|108
1655931000000|2022-06-22 20:50:00|2143.1|2140.1|2143.5|2140.5|2144.1|2141.1|2142.8|2139.8|109
1655931300000|2022-06-22 20:55:00|2143.7|2140.7|2143.9|2140.9|2145.2|2142.2|2143|2139.5|130
1655935200000|2022-06-22 22:00:00|2145|2142|2144.4|2141.4|2147.6|2142.4|2143.6|2139.3|240
1655935500000|2022-06-22 22:05:00|2144.8|2141.8|2142.9|2139.9|2145.2|2142.2|2142.5|2139.7|168
1655935800000|2022-06-22 22:10:00|2143|2140|2142.6|2139.6|2143.6|2141.1|2142.4|2139.6|96
1655936100000|2022-06-22 22:15:00|2142.5|2139.5|2142.5|2139.5|2144.6|2140.2|2141.5|2137.1|112
1655936400000|2022-06-22 22:20:00|2142.6|2139.6|2142.4|2139.4|2144.6|2140.5|2141.5|2138.5|98
1655936700000|2022-06-22 22:25:00|2142.2|2139.2|2142.2|2139.2|2143.1|2140|2141.2|2138.1|116
1655937000000|2022-06-22 22:30:00|2142|2139|2142.6|2139.6|2142.7|2140.3|2141.3|2138.4|132
1655937300000|2022-06-22 22:35:00|2142.5|2139.5|2142.7|2139.7|2142.8|2140.4|2141.8|2138.8|126
1655937600000|2022-06-22 22:40:00|2142.6|2139.6|2142.6|2139.6|2143.1|2140.1|2141.6|2138.6|107
1655937900000|2022-06-22 22:45:00|2142.5|2139.5|2142.7|2139.7|2143.2|2140.5|2142|2139.4|114
1655938200000|2022-06-22 22:50:00|2142.9|2139.9|2142.1|2139.1|2143.2|2140.2|2141.9|2139|115
1655938500000|2022-06-22 22:55:00|2142.2|2139.2|2142.2|2139.2|2142.4|2140.1|2141.4|2138.8|83
1655938800000|2022-06-22 23:00:00|2142.1|2139.1|2142|2139|2143.1|2140.5|2141.9|2139|105
1655939100000|2022-06-22 23:05:00|2142.1|2139.1|2142.5|2139.5|2142.7|2140.2|2141.5|2138.9|114
1655939400000|2022-06-22 23:10:00|2142.6|2139.6|2141.4|2138.4|2142.7|2139.7|2140.8|2138.1|159
1655939700000|2022-06-22 23:15:00|2141.3|2138.3|2141.7|2138.7|2141.9|2139.4|2140.7|2138.2|93
1655940000000|2022-06-22 23:20:00|2141.6|2138.6|2140.7|2137.7|2141.8|2139.3|2140.5|2137.6|124
1655940300000|2022-06-22 23:25:00|2140.6|2137.6|2139.7|2137.7|2140.6|2138|2139.2|2136.6|159
1655940600000|2022-06-22 23:30:00|2139.6|2137.6|2140.5|2137.5|2140.7|2138.1|2139.5|2137|122
1655940900000|2022-06-22 23:35:00|2140.6|2137.6|2139.3|2137.3|2141.5|2139|2139.2|2136.6|193
1655941200000|2022-06-22 23:40:00|2139.6|2137.6|2139.8|2137.8|2140.4|2138|2138.7|2135.8|206
1655941500000|2022-06-22 23:45:00|2139.9|2137.9|2139.2|2137.2|2140.5|2138|2138.6|2136.1|261
1655941800000|2022-06-22 23:50:00|2139.1|2137.1|2141|2138|2141.4|2138.8|2138.9|2136|152
1655942100000|2022-06-22 23:55:00|2140.5|2138.5|2140.9|2137.9|2141.3|2138.8|2140.1|2137.6|116
1655942400000|2022-06-23 00:00:00|2141|2138|2139.5|2137.5|2143|2140.3|2139.5|2137|248
1655942700000|2022-06-23 00:05:00|2139.6|2137.6|2139.3|2136.3|2140.1|2137.7|2138.5|2136|188
1655943000000|2022-06-23 00:10:00|2139.4|2136.4|2140.5|2137.5|2140.9|2138.3|2138.3|2135.7|227
1655943300000|2022-06-23 00:15:00|2140.7|2137.7|2141.9|2138.9|2142.7|2139.9|2140|2137.6|382
1655943600000|2022-06-23 00:20:00|2142|2139|2140.3|2138.3|2142.6|2139.9|2140.1|2137.7|212
1655943900000|2022-06-23 00:25:00|2140.6|2138.6|2138.8|2136.8|2141.2|2138.7|2138.6|2136|204
1655944200000|2022-06-23 00:30:00|2138.4|2136.4|2138.4|2135.4|2138.9|2136.5|2136.6|2133.9|254
1655944500000|2022-06-23 00:35:00|2138.5|2135.5|2139|2136|2139.2|2136.8|2137.3|2134.7|191
1655944800000|2022-06-23 00:40:00|2138.8|2135.8|2137.6|2135.6|2139.6|2137.1|2137.4|2135|182
1655945100000|2022-06-23 00:45:00|2137.5|2135.5|2137.6|2135.6|2138.5|2136.1|2136.5|2133.8|251
1655945400000|2022-06-23 00:50:00|2137.7|2135.7|2139|2137|2140.3|2138.1|2137.6|2135.3|286
1655945700000|2022-06-23 00:55:00|2139.6|2136.6|2139.3|2137.3|2140.6|2138.2|2138.3|2135.8|385
1655946000000|2022-06-23 01:00:00|2139.1|2137.1|2140.3|2137.3|2141.3|2138.7|2138.4|2135.9|460
1655946300000|2022-06-23 01:05:00|2140.4|2137.4|2141.4|2139.4|2142.1|2139.6|2139|2136.7|359
1655946600000|2022-06-23 01:10:00|2141.5|2139.5|2139.8|2137.8|2142.5|2140|2139.5|2137|360
1655946900000|2022-06-23 01:15:00|2139.4|2137.4|2140.9|2138.9|2141.4|2138.9|2139.4|2137.1|353
1655947200000|2022-06-23 01:20:00|2141.1|2139.1|2143.3|2141.3|2145.2|2142.7|2140.9|2138.9|463
1655947500000|2022-06-23 01:25:00|2142.9|2140.9|2141.8|2139.8|2143.9|2141.5|2141.6|2139.1|336
1655947800000|2022-06-23 01:30:00|2141.9|2139.9|2142|2139|2143.6|2141.1|2141.5|2138.8|378
1655948100000|2022-06-23 01:35:00|2141.6|2139.6|2139.4|2137.4|2142.3|2139.8|2138.5|2136.3|410
1655948400000|2022-06-23 01:40:00|2139.2|2137.2|2135.6|2133.6|2140.2|2138|2135.1|2132.7|523
1655948700000|2022-06-23 01:45:00|2135.7|2133.7|2135.8|2133.8|2138.1|2135.6|2135.1|2132.6|628
1655949000000|2022-06-23 01:50:00|2135.7|2133.7|2133.8|2131.8|2136.1|2133.8|2133.5|2131.2|448
1655949300000|2022-06-23 01:55:00|2133.7|2131.7|2131.2|2129.2|2134.5|2132.1|2130.7|2128.3|488
1655949600000|2022-06-23 02:00:00|2131.3|2129.3|2131.2|2128.2|2133.6|2131.2|2130.4|2128.1|486
1655949900000|2022-06-23 02:05:00|2131.3|2128.3|2130.5|2128.5|2132.1|2129.6|2129.8|2127.4|487
1655950200000|2022-06-23 02:10:00|2130.6|2128.6|2130.1|2128.1|2133.1|2130.8|2129.4|2127|501
1655950500000|2022-06-23 02:15:00|2130|2128|2131.2|2129.2|2132.6|2130.2|2130|2127.3|283
1655950800000|2022-06-23 02:20:00|2131.1|2129.1|2129.5|2127.5|2132.1|2129.8|2128.8|2126.8|305
1655951100000|2022-06-23 02:25:00|2129.6|2127.6|2128.8|2126.8|2131.1|2128.7|2128.5|2126.1|342
1655951400000|2022-06-23 02:30:00|2129.2|2127.2|2130.3|2127.3|2131.5|2129.2|2128.9|2125.9|468
1655951700000|2022-06-23 02:35:00|2130.2|2127.2|2131.6|2129.6|2132.1|2130|2129.5|2127|455
1655952000000|2022-06-23 02:40:00|2131.5|2129.5|2130.7|2128.7|2132.3|2130|2129.6|2127|396
1655952300000|2022-06-23 02:45:00|2130.8|2128.8|2134.5|2132.5|2135.2|2132.9|2130.8|2128.3|454
1655952600000|2022-06-23 02:50:00|2134.4|2132.4|2132.5|2130.5|2134.7|2132.7|2132.2|2129.6|441
1655952900000|2022-06-23 02:55:00|2133|2130|2132.7|2129.7|2134.3|2132.1|2132.1|2129.6|417
1655953200000|2022-06-23 03:00:00|2132.8|2129.8|2130.7|2128.7|2133|2130.7|2129.7|2127.5|315
1655953500000|2022-06-23 03:05:00|2130.6|2128.6|2130.7|2128.7|2131.4|2129|2129.6|2127.2|262
1655953800000|2022-06-23 03:10:00|2130.8|2128.8|2129.7|2127.7|2131.8|2129.6|2129.4|2126.8|339
1655954100000|2022-06-23 03:15:00|2129.6|2127.6|2130.9|2128.9|2131.2|2129.2|2128.9|2126.6|287
1655954400000|2022-06-23 03:20:00|2131|2129|2133.4|2131.4|2134|2131.5|2130.9|2128.9|338
1655954700000|2022-06-23 03:25:00|2133.5|2131.5|2133|2131|2134.4|2131.9|2132.8|2130.2|324
1655955000000|2022-06-23 03:30:00|2132.9|2130.9|2133.4|2131.4|2134.4|2131.8|2131.9|2129.6|214
1655955300000|2022-06-23 03:35:00|2133.9|2130.9|2132.4|2130.4|2134.3|2131.9|2132.4|2130.4|116
1655955600000|2022-06-23 03:40:00|2132.5|2130.5|2130.5|2127.5|2132.9|2130.5|2129.7|2127.5|212
1655955900000|2022-06-23 03:45:00|2130|2128|2129.9|2127.9|2131.2|2128.7|2129.4|2127.4|191
1655956200000|2022-06-23 03:50:00|2129.8|2127.8|2128.8|2126.8|2131.1|2128.4|2128.3|2126.3|223
1655956500000|2022-06-23 03:55:00|2129.6|2126.6|2129|2127|2129.7|2127.3|2127.9|2125.7|238
1655956800000|2022-06-23 04:00:00|2128.7|2126.7|2129.5|2127.5|2130|2128|2128.3|2126.3|236
1655957100000|2022-06-23 04:05:00|2130|2127|2129.5|2127.5|2130.5|2128.1|2129|2126.7|182
1655957400000|2022-06-23 04:10:00|2129.7|2126.7|2129.5|2127.5|2129.9|2127.6|2129|2126.5|164
1655957700000|2022-06-23 04:15:00|2129.6|2127.6|2131.5|2129.5|2132.6|2130.2|2129.5|2127.2|243
1655958000000|2022-06-23 04:20:00|2131.7|2129.7|2132.5|2130.5|2133.1|2130.7|2131.6|2129.3|142
1655958300000|2022-06-23 04:25:00|2132.9|2130.9|2134.4|2131.4|2135|2132.2|2132.5|2129.8|202
1655958600000|2022-06-23 04:30:00|2134.5|2131.5|2133.7|2130.7|2134.7|2131.7|2132.9|2129.9|233
1655958900000|2022-06-23 04:35:00|2133.6|2130.6|2134|2131|2134.7|2131.7|2132.3|2129.8|173
1655959200000|2022-06-23 04:40:00|2134.1|2131.1|2134.1|2132.1|2134.9|2132.3|2133.6|2130.9|172
1655959500000|2022-06-23 04:45:00|2134.2|2132.2|2133.7|2130.7|2134.3|2132.3|2132.8|2129.8|213
1655959800000|2022-06-23 04:50:00|2133.6|2130.6|2134.7|2131.7|2134.9|2131.9|2132.6|2130|236
1655960100000|2022-06-23 04:55:00|2134.6|2131.6|2134.1|2131.1|2135.2|2132.3|2134|2131|144
1655960400000|2022-06-23 05:00:00|2134.2|2131.2|2133.2|2130.2|2134.6|2131.6|2131.8|2129.3|268
1655960700000|2022-06-23 05:05:00|2132.6|2129.6|2132.3|2129.3|2133.3|2130.3|2131.4|2128.8|271
1655961000000|2022-06-23 05:10:00|2132.4|2129.4|2131.8|2129.8|2132.9|2130.3|2131|2128.2|216
1655961300000|2022-06-23 05:15:00|2131.7|2129.7|2133.1|2130.1|2133.5|2130.5|2131.3|2128.9|219
1655961600000|2022-06-23 05:20:00|2133|2130|2129.1|2127.1|2133.4|2131|2128.9|2126.9|211
1655961900000|2022-06-23 05:25:00|2129|2127|2130.4|2127.4|2131.7|2128.7|2129|2127|228
1655962200000|2022-06-23 05:30:00|2130.5|2127.5|2134.7|2131.7|2135.9|2133.1|2129.8|2127.4|520
1655962500000|2022-06-23 05:35:00|2134.5|2131.5|2135.8|2132.8|2138.2|2135.2|2134|2131|463
1655962800000|2022-06-23 05:40:00|2135.9|2132.9|2139.1|2136.1|2140.1|2137.1|2135.1|2132.2|436
1655963100000|2022-06-23 05:45:00|2139|2136|2138.4|2135.4|2139.4|2136.4|2137.4|2134.4|413
1655963400000|2022-06-23 05:50:00|2138.6|2135.6|2138.6|2135.6|2139.3|2136.3|2137.3|2134.3|338
1655963700000|2022-06-23 05:55:00|2138.5|2135.5|2141.5|2138.5|2141.7|2139.3|2138.4|2135.4|383
1655964000000|2022-06-23 06:00:00|2141.6|2138.6|2140.4|2137.4|2142.3|2139.4|2139.3|2136.4|524
1655964300000|2022-06-23 06:05:00|2140.3|2137.3|2137.8|2135.8|2140.4|2137.6|2137.1|2134.9|421
1655964600000|2022-06-23 06:10:00|2137.9|2135.9|2137.6|2135.6|2140.1|2137.9|2137|2134.9|323
1655964900000|2022-06-23 06:15:00|2137.5|2135.5|2139.5|2137.5|2140|2137.7|2137.2|2135|472
1655965200000|2022-06-23 06:20:00|2139.4|2137.4|2136.4|2134.4|2139.6|2137.6|2135.8|2133.8|351
1655965500000|2022-06-23 06:25:00|2136.3|2134.3|2134.7|2131.7|2137.1|2134.8|2133.8|2131.3|392
1655965800000|2022-06-23 06:30:00|2134.8|2131.8|2135.7|2132.7|2136|2133.6|2133.2|2130.8|443
1655966100000|2022-06-23 06:35:00|2135.6|2132.6|2135.7|2132.7|2136.7|2134.3|2134.9|2132.1|514
1655966400000|2022-06-23 06:40:00|2135.6|2132.6|2135.3|2132.3|2135.9|2133.6|2134.5|2131.7|401
1655966700000|2022-06-23 06:45:00|2135.1|2132.1|2137.1|2134.1|2137.2|2134.2|2133.6|2131.2|365
1655967000000|2022-06-23 06:50:00|2137|2134|2134.2|2132.2|2137.3|2134.9|2134.1|2132.1|350
1655967300000|2022-06-23 06:55:00|2134.1|2132.1|2137.2|2135.2|2138.3|2136.3|2133.8|2131.4|409
1655967600000|2022-06-23 07:00:00|2137.1|2135.1|2132.9|2130.9|2137.1|2135.1|2131.6|2129.5|528
1655967900000|2022-06-23 07:05:00|2133|2131|2132|2130|2136.6|2133.9|2131.2|2128.8|575
1655968200000|2022-06-23 07:10:00|2131.9|2129.9|2131.8|2128.8|2134.8|2132.6|2130.6|2128.3|498
1655968500000|2022-06-23 07:15:00|2131.1|2129.1|2131.4|2129.4|2133.1|2130.4|2128.8|2126.5|841
1655968800000|2022-06-23 07:20:00|2131.3|2129.3|2128.8|2126.8|2131.7|2129.7|2128.6|2126.6|633
1655969100000|2022-06-23 07:25:00|2129.1|2127.1|2132.4|2129.4|2132.4|2129.5|2127.9|2125.5|564
1655969400000|2022-06-23 07:30:00|2132.1|2129.1|2134.3|2131.3|2135.7|2133.2|2129.3|2126.8|847
1655969700000|2022-06-23 07:35:00|2134.4|2131.4|2133.4|2131.4|2134.9|2132.6|2131.4|2128.8|750
1655970000000|2022-06-23 07:40:00|2133.5|2131.5|2142|2139|2142.2|2139.9|2132.5|2130.3|839
1655970300000|2022-06-23 07:45:00|2141.9|2138.9|2139.3|2137.3|2141.9|2139.6|2138.2|2135.7|740
1655970600000|2022-06-23 07:50:00|2139.9|2136.9|2139.8|2137.8|2141.8|2139.2|2138.1|2136.1|594
1655970900000|2022-06-23 07:55:00|2139.7|2137.7|2138.7|2136.7|2140.1|2138.1|2137.2|2134.8|576
1655971200000|2022-06-23 08:00:00|2138.6|2136.6|2136.5|2134.5|2139|2137|2136.1|2133.5|543
1655971500000|2022-06-23 08:05:00|2136.4|2134.4|2138.5|2136.5|2139.1|2136.7|2135.3|2133|485
1655971800000|2022-06-23 08:10:00|2138.4|2136.4|2135.2|2132.2|2138.8|2136.7|2133.8|2130.8|569
1655972100000|2022-06-23 08:15:00|2135.1|2132.1|2135.5|2132.5|2137|2134.6|2134.9|2132.1|530
1655972400000|2022-06-23 08:20:00|2135.3|2132.3|2132.7|2129.7|2135.9|2132.9|2131.7|2129.1|566
1655972700000|2022-06-23 08:25:00|2132.6|2129.6|2130.5|2128.5|2133.8|2131.4|2129.5|2127.2|539
1655973000000|2022-06-23 08:30:00|2130.8|2128.8|2127.1|2125.1|2131.9|2129.8|2126.9|2124.9|625
1655973300000|2022-06-23 08:35:00|2126.9|2124.9|2125.7|2123.7|2127.5|2125.5|2125.1|2123.1|483
1655973600000|2022-06-23 08:40:00|2125.8|2123.8|2124.2|2122.2|2127.1|2124.8|2124.1|2121.1|508
1655973900000|2022-06-23 08:45:00|2124.3|2122.3|2124.2|2122.2|2124.9|2122.5|2122.8|2120.6|416
1655974200000|2022-06-23 08:50:00|2124.3|2122.3|2124.1|2122.1|2124.6|2122.3|2122.4|2120.2|406
1655974500000|2022-06-23 08:55:00|2124.2|2122.2|2123.2|2121.2|2125|2122.3|2122.3|2120.2|376
1655974800000|2022-06-23 09:00:00|2123.1|2121.1|2124.8|2122.8|2125.3|2122.9|2122.6|2120.1|534
1655975100000|2022-06-23 09:05:00|2125|2123|2122.2|2120.2|2125.1|2123|2121.5|2119.3|388
1655975400000|2022-06-23 09:10:00|2122.3|2120.3|2123.9|2121.9|2126.7|2124.5|2121.8|2119.8|507
1655975700000|2022-06-23 09:15:00|2124.1|2122.1|2127|2124|2127.5|2125.2|2124.1|2121.6|497
1655976000000|2022-06-23 09:20:00|2126.5|2124.5|2126.7|2123.7|2129.5|2127.2|2126|2123.6|575
1655976300000|2022-06-23 09:25:00|2126.6|2123.6|2124.3|2122.3|2126.7|2124.4|2123.7|2121.3|444
1655976600000|2022-06-23 09:30:00|2124.2|2122.2|2122|2120|2124.6|2122.2|2121.2|2119.2|519
1655976900000|2022-06-23 09:35:00|2122.1|2120.1|2123.2|2121.2|2125.2|2122.5|2121.7|2119.4|503
1655977200000|2022-06-23 09:40:00|2123|2121|2122.8|2119.8|2124.3|2121.8|2121.6|2119.1|370
1655977500000|2022-06-23 09:45:00|2122.7|2119.7|2122.9|2120.9|2124|2121.6|2121.8|2119.5|414
1655977800000|2022-06-23 09:50:00|2123|2121|2122.2|2120.2|2124|2122|2121.9|2119.6|327
1655978100000|2022-06-23 09:55:00|2121.9|2119.9|2124|2122|2124.9|2122.8|2121.7|2119.3|417
1655978400000|2022-06-23 10:00:00|2123.9|2121.9|2118.4|2116.4|2123.9|2121.9|2118.4|2116.4|458
1655978700000|2022-06-23 10:05:00|2118.3|2116.3|2118.6|2116.6|2119.2|2117.2|2117.5|2115.5|320
1655979000000|2022-06-23 10:10:00|2118.5|2116.5|2120.6|2118.6|2121.7|2119.3|2118|2116|422
1655979300000|2022-06-23 10:15:00|2120.5|2118.5|2121.2|2119.2|2122.4|2120.4|2119.8|2117.4|393
1655979600000|2022-06-23 10:20:00|2121|2119|2121.6|2119.6|2123|2120.4|2120.5|2118.2|346
1655979900000|2022-06-23 10:25:00|2121.5|2119.5|2121.3|2119.3|2122.4|2120.3|2121|2118.6|243
1655980200000|2022-06-23 10:30:00|2121.2|2119.2|2118.9|2116.9|2121.3|2119.3|2117.8|2115.8|278
1655980500000|2022-06-23 10:35:00|2118.8|2116.8|2117.9|2115.9|2120|2117.7|2117.8|2115.8|285
1655980800000|2022-06-23 10:40:00|2118|2116|2119.6|2116.6|2120.3|2118|2118|2116|332
1655981100000|2022-06-23 10:45:00|2119.5|2116.5|2118.3|2116.3|2120.5|2118|2116.8|2114.5|355
1655981400000|2022-06-23 10:50:00|2118.4|2116.4|2121.2|2118.2|2121.9|2119.6|2118|2115.6|359
1655981700000|2022-06-23 10:55:00|2121.1|2118.1|2121.9|2119.9|2123.2|2121.2|2121|2118.1|314
1655982000000|2022-06-23 11:00:00|2122|2120|2117.7|2115.7|2122.3|2120.3|2117.7|2115.7|343
1655982300000|2022-06-23 11:05:00|2117.8|2115.8|2116.7|2114.7|2118|2115.8|2114.6|2112.6|477
1655982600000|2022-06-23 11:10:00|2116.9|2114.9|2116.1|2114.1|2116.9|2114.9|2113.3|2111.1|428
1655982900000|2022-06-23 11:15:00|2116.2|2114.2|2116.4|2114.4|2117.9|2115.4|2115.4|2112.9|430
1655983200000|2022-06-23 11:20:00|2116.3|2114.3|2117.7|2115.7|2119.2|2116.9|2116|2114|458
1655983500000|2022-06-23 11:25:00|2117.6|2115.6|2117.2|2114.2|2117.6|2115.6|2114.6|2112.2|408
1655983800000|2022-06-23 11:30:00|2116.3|2114.3|2115.8|2113.8|2117.3|2115.1|2114.6|2112|542
1655984100000|2022-06-23 11:35:00|2115.9|2113.9|2114.4|2112.4|2116.7|2114.4|2113.5|2111.5|359
1655984400000|2022-06-23 11:40:00|2114.8|2112.8|2113.7|2111.7|2115.1|2112.8|2111.4|2109.3|513
1655984700000|2022-06-23 11:45:00|2114.2|2111.2|2119.6|2116.6|2121.1|2118.7|2112.2|2109.6|712
1655985000000|2022-06-23 11:50:00|2118.8|2116.8|2116.9|2114.9|2119.2|2117|2116.3|2114|544
1655985300000|2022-06-23 11:55:00|2116.8|2114.8|2118.6|2116.6|2119.3|2117.2|2115.1|2112.5|513
1655985600000|2022-06-23 12:00:00|2118.2|2116.2|2113.9|2111.9|2119.2|2117.2|2113.5|2111.5|584
1655985900000|2022-06-23 12:05:00|2113.8|2111.8|2116.3|2114.3|2117.1|2115.1|2110.9|2108.8|630
1655986200000|2022-06-23 12:10:00|2116.2|2114.2|2114.9|2112.9|2117.3|2115.2|2114.8|2112.5|528
1655986500000|2022-06-23 12:15:00|2114.5|2112.5|2117.6|2114.6|2119.6|2117.1|2114|2112|747
1655986800000|2022-06-23 12:20:00|2117.9|2114.9|2121.9|2118.9|2123|2121|2117.3|2114.8|876
1655987100000|2022-06-23 12:25:00|2121|2119|2122.3|2119.3|2122.5|2119.9|2119.3|2117|674
1655987400000|2022-06-23 12:30:00|2122.5|2119.5|2124.5|2121.5|2125.5|2122.8|2122.1|2119.1|803
1655987700000|2022-06-23 12:35:00|2124|2122|2126.8|2123.8|2128.4|2126.1|2122.9|2120.4|751
1655988000000|2022-06-23 12:40:00|2126.9|2123.9|2123.9|2121.9|2128.2|2125.9|2123.7|2121.3|661
1655988300000|2022-06-23 12:45:00|2123.8|2121.8|2127.3|2125.3|2128.4|2126|2123.5|2121|569
1655988600000|2022-06-23 12:50:00|2127.4|2125.4|2127.5|2125.5|2127.8|2125.5|2125.2|2123.2|500
1655988900000|2022-06-23 12:55:00|2128.2|2125.2|2132.9|2130.9|2133.6|2131.6|2127.3|2124.9|720
1655989200000|2022-06-23 13:00:00|2132.8|2130.8|2135.5|2133.5|2138.4|2136|2132.4|2130.4|880
1655989500000|2022-06-23 13:05:00|2135.6|2133.6|2136.9|2134.9|2138.2|2136|2134.8|2132.8|753
1655989800000|2022-06-23 13:10:00|2136.8|2134.8|2131.8|2129.8|2138.3|2135.8|2131.7|2129.5|804
1655990100000|2022-06-23 13:15:00|2131.7|2129.7|2136.6|2134.6|2137.6|2135.4|2131.4|2129.2|798
1655990400000|2022-06-23 13:20:00|2136.7|2134.7|2139.1|2137.1|2140.5|2137.7|2135.4|2133.4|771
1655990700000|2022-06-23 13:25:00|2139.3|2137.3|2141.6|2139.6|2142.5|2140.5|2137.5|2135.5|651
1655991000000|2022-06-23 13:30:00|2141.8|2139.8|2141.4|2139.4|2144.8|2142.8|2138.9|2136.9|1048
1655991300000|2022-06-23 13:35:00|2141.5|2139.5|2136.2|2134.2|2142.8|2140.3|2136.2|2134.2|847
1655991600000|2022-06-23 13:40:00|2136.3|2134.3|2136|2133|2138.7|2136.4|2134.7|2132.5|724
1655991900000|2022-06-23 13:45:00|2136.2|2133.2|2140.8|2137.8|2147.1|2144.9|2136.2|2133.2|1008
1655992200000|2022-06-23 13:50:00|2140.4|2138.4|2145.8|2143.8|2151.7|2149.4|2139.9|2137.5|889
1655992500000|2022-06-23 13:55:00|2145.6|2143.6|2149|2147|2149.9|2147.6|2145.4|2142.9|765
1655992800000|2022-06-23 14:00:00|2151.3|2149.3|2149.2|2146.2|2151.5|2149.4|2147.2|2145.2|769
1655993100000|2022-06-23 14:05:00|2149.3|2146.3|2145.6|2143.6|2149.8|2147.4|2144.8|2142.2|852
1655993400000|2022-06-23 14:10:00|2146.2|2143.2|2144.6|2142.6|2147.9|2144.9|2143.6|2141.2|695
1655993700000|2022-06-23 14:15:00|2145.3|2142.3|2141.4|2139.4|2145.4|2142.7|2141|2138.5|993
1655994000000|2022-06-23 14:20:00|2141.5|2139.5|2141.3|2138.3|2144.1|2141.6|2140.8|2138.1|864
1655994300000|2022-06-23 14:25:00|2141.2|2138.2|2140.1|2138.1|2142.7|2139.8|2138.1|2135.7|899
1655994600000|2022-06-23 14:30:00|2140.5|2138.5|2142.2|2140.2|2143.7|2141.7|2140.4|2137.9|949
1655994900000|2022-06-23 14:35:00|2141.8|2139.8|2142.2|2140.2|2142.9|2140.5|2138.7|2136.5|840
1655995200000|2022-06-23 14:40:00|2142.7|2140.7|2142.4|2140.4|2144.7|2142.7|2140.4|2137.9|763
1655995500000|2022-06-23 14:45:00|2142.5|2140.5|2140.2|2138.2|2142.5|2140.5|2139.8|2137.8|556
1655995800000|2022-06-23 14:50:00|2140.1|2138.1|2142.6|2140.6|2143.4|2141.2|2138.5|2135.5|618
1655996100000|2022-06-23 14:55:00|2142.5|2140.5|2143.2|2141.2|2144.7|2142.6|2142.3|2139.9|620
1655996400000|2022-06-23 15:00:00|2143.3|2141.3|2139|2137|2144|2141.5|2138.3|2135.9|707
1655996700000|2022-06-23 15:05:00|2138.9|2136.9|2141|2139|2141.5|2139|2136.2|2133.5|702
1655997000000|2022-06-23 15:10:00|2141.1|2139.1|2139.9|2136.9|2142.8|2140.1|2139.4|2136.9|655
1655997300000|2022-06-23 15:15:00|2140|2137|2137.9|2134.9|2140.4|2138|2136.8|2134.3|741
1655997600000|2022-06-23 15:20:00|2137.8|2134.8|2134.1|2132.1|2139.1|2136.6|2133.7|2131.5|846
1655997900000|2022-06-23 15:25:00|2134.2|2132.2|2131.3|2128.3|2136|2133.6|2130.4|2128.2|804
1655998200000|2022-06-23 15:30:00|2131.1|2128.1|2130.7|2128.7|2132.5|2130.1|2128.6|2126.1|863
1655998500000|2022-06-23 15:35:00|2130.6|2128.6|2128.2|2126.2|2131.3|2129.2|2128|2125.5|853
1655998800000|2022-06-23 15:40:00|2128.3|2126.3|2126.3|2124.3|2131.2|2128.8|2125.8|2123.4|676
1655999100000|2022-06-23 15:45:00|2126.4|2124.4|2128.4|2126.4|2129.6|2127.4|2126|2123.6|688
1655999400000|2022-06-23 15:50:00|2128.5|2126.5|2127.5|2125.5|2129.6|2127.6|2126.3|2124.3|546
1655999700000|2022-06-23 15:55:00|2127.6|2125.6|2123.3|2121.3|2128.7|2126.7|2123|2121|741
1656000000000|2022-06-23 16:00:00|2123.2|2121.2|2122.1|2120.1|2124.2|2121.8|2120.3|2118|826
1656000300000|2022-06-23 16:05:00|2122|2120|2125.6|2123.6|2126.2|2124.2|2121.5|2119.2|688
1656000600000|2022-06-23 16:10:00|2125.8|2123.8|2123.7|2121.7|2126.1|2124.1|2122.5|2120.5|723
1656000900000|2022-06-23 16:15:00|2123.8|2121.8|2124.3|2122.3|2124.7|2122.7|2121.8|2119.8|696
1656001200000|2022-06-23 16:20:00|2124.2|2122.2|2124.5|2122.5|2126.4|2124.4|2123.9|2121.5|495
1656001500000|2022-06-23 16:25:00|2124.6|2122.6|2123.1|2121.1|2125.5|2123.5|2122.8|2120.8|714
1656001800000|2022-06-23 16:30:00|2123.2|2121.2|2122.1|2120.1|2124.7|2122.6|2121.4|2119.3|784
1656002100000|2022-06-23 16:35:00|2122|2120|2116.2|2114.2|2122.6|2120.6|2115.2|2112.9|589
1656002400000|2022-06-23 16:40:00|2116|2114|2118|2116|2118.8|2116.6|2115|2112.9|552
1656002700000|2022-06-23 16:45:00|2118.1|2116.1|2116.4|2114.4|2119.1|2116.6|2114.7|2112.6|542
1656003000000|2022-06-23 16:50:00|2116.2|2114.2|2115.2|2113.2|2116.8|2114.6|2114.7|2112.2|477
1656003300000|2022-06-23 16:55:00|2115.1|2113.1|2115.7|2113.7|2118.8|2116.6|2113.7|2111.1|601
1656003600000|2022-06-23 17:00:00|2115.9|2113.9|2111.6|2108.6|2116.2|2113.9|2110.3|2107.9|724
1656003900000|2022-06-23 17:05:00|2111.2|2109.2|2112.9|2109.9|2114|2111|2110.7|2108.2|693
1656004200000|2022-06-23 17:10:00|2113.1|2110.1|2113.7|2111.7|2116.5|2114|2112|2109.3|580
1656004500000|2022-06-23 17:15:00|2113.8|2111.8|2110.8|2107.8|2115.3|2112.7|2110.4|2107.8|586
1656004800000|2022-06-23 17:20:00|2110.3|2108.3|2107.2|2105.2|2112.3|2109.8|2106.9|2104.5|833
1656005100000|2022-06-23 17:25:00|2107.1|2105.1|2108.8|2105.8|2109.6|2107|2106.7|2104.2|693
1656005400000|2022-06-23 17:30:00|2108.9|2105.9|2104.2|2102.2|2108.9|2106.1|2101.4|2099|704
1656005700000|2022-06-23 17:35:00|2104.1|2102.1|2108.3|2106.3|2109.4|2107.1|2103.5|2101.1|600
1656006000000|2022-06-23 17:40:00|2108.2|2106.2|2104.9|2102.9|2109.4|2107|2103.4|2100.9|640
1656006300000|2022-06-23 17:45:00|2105|2103|2105.1|2102.1|2106|2103.5|2102.7|2099.7|605
1656006600000|2022-06-23 17:50:00|2105.2|2102.2|2103.6|2101.6|2106.9|2104.1|2103.5|2100.9|629
1656006900000|2022-06-23 17:55:00|2104.3|2101.3|2105.4|2102.4|2105.8|2103.4|2103|2100|604
1656007200000|2022-06-23 18:00:00|2105.5|2102.5|2103|2101|2105.5|2102.6|2102.8|2100.3|650
1656007500000|2022-06-23 18:05:00|2102.8|2100.8|2106.1|2103.1|2106.7|2104.2|2102.7|2100.1|459
1656007800000|2022-06-23 18:10:00|2105.9|2102.9|2104.9|2102.9|2106.6|2104.4|2102.9|2100.3|526
1656008100000|2022-06-23 18:15:00|2104.8|2102.8|2100.9|2097.9|2105.7|2103.1|2099.5|2096.9|786
1656008400000|2022-06-23 18:20:00|2100.3|2098.3|2100.3|2097.3|2101.5|2099|2098.3|2096.2|699
1656008700000|2022-06-23 18:25:00|2100.2|2097.2|2094.9|2091.9|2100.2|2097.7|2093.3|2091|885
1656009000000|2022-06-23 18:30:00|2095.1|2092.1|2096.5|2094.5|2097.8|2095.5|2093.6|2091.1|525
1656009300000|2022-06-23 18:35:00|2096.7|2093.7|2097.8|2095.8|2098.5|2096|2095.9|2093.4|454
1656009600000|2022-06-23 18:40:00|2097.9|2095.9|2098.6|2095.6|2098.6|2096|2096.3|2093.7|415
1656009900000|2022-06-23 18:45:00|2098.5|2095.5|2095.9|2092.9|2098.6|2095.6|2094.2|2091.8|387
1656010200000|2022-06-23 18:50:00|2095.8|2092.8|2096.3|2093.3|2097.8|2095.1|2094.9|2092.6|444
1656010500000|2022-06-23 18:55:00|2096.2|2093.2|2097.6|2095.6|2098.4|2095.8|2094.8|2092.3|438
1656010800000|2022-06-23 19:00:00|2098.2|2095.2|2101.1|2098.1|2101.4|2098.4|2096.1|2093.8|574
1656011100000|2022-06-23 19:05:00|2101|2098|2099.8|2097.8|2102.2|2099.2|2098.8|2096.5|380
1656011400000|2022-06-23 19:10:00|2099.7|2097.7|2102.1|2100.1|2102.6|2100.3|2099.4|2097.4|291
1656011700000|2022-06-23 19:15:00|2102|2100|2102.1|2099.1|2103|2100.3|2101.2|2098.8|341
1656012000000|2022-06-23 19:20:00|2102.2|2099.2|2101.8|2098.8|2102.4|2100.1|2101.1|2098.7|282
1656012300000|2022-06-23 19:25:00|2101.9|2098.9|2102.4|2100.4|2104.2|2101.9|2101.3|2098.9|283
1656012600000|2022-06-23 19:30:00|2102.8|2099.8|2104.9|2102.9|2105.5|2103|2101.5|2099|367
1656012900000|2022-06-23 19:35:00|2105.3|2102.3|2102.7|2100.7|2105.6|2103.1|2102.6|2100.1|304
1656013200000|2022-06-23 19:40:00|2103|2100|2103.9|2101.9|2104.9|2102.4|2102.5|2100|292
1656013500000|2022-06-23 19:45:00|2103.6|2101.6|2104.8|2102.8|2105.7|2103.4|2103.6|2101.6|309
1656013800000|2022-06-23 19:50:00|2104.4|2102.4|2102.3|2100.3|2105.4|2103.4|2102.2|2100.2|229
1656014100000|2022-06-23 19:55:00|2102.4|2100.4|2102.3|2099.3|2104.5|2102|2101.8|2098.9|400
1656014400000|2022-06-23 20:00:00|2101.8|2098.8|2101.8|2098.8|2102.3|2099.5|2100.2|2097.7|286
1656014700000|2022-06-23 20:05:00|2101.4|2099.4|2100.9|2098.9|2102|2099.5|2100.7|2098.1|117
1656015000000|2022-06-23 20:10:00|2100.8|2098.8|2100.3|2098.3|2101|2099|2100.2|2098.2|120
1656015300000|2022-06-23 20:15:00|2100.4|2098.4|2100.4|2097.4|2100.8|2098.4|2099.2|2096.9|188
1656015600000|2022-06-23 20:20:00|2100.1|2097.1|2100.4|2097.4|2100.8|2098.2|2099.2|2096.8|139
1656015900000|2022-06-23 20:25:00|2100.5|2097.5|2101|2098|2101.2|2098.6|2098.9|2096.4|175
1656016200000|2022-06-23 20:30:00|2101.5|2098.5|2100.6|2097.6|2102|2099.4|2100.2|2097.2|230
1656016500000|2022-06-23 20:35:00|2100.7|2097.7|2099.8|2096.8|2100.7|2098.1|2099.2|2096.2|174
1656016800000|2022-06-23 20:40:00|2099.7|2096.7|2098|2095|2099.9|2096.9|2097.9|2095|143
1656017100000|2022-06-23 20:45:00|2098.2|2095.2|2097.7|2094.7|2099.1|2096.1|2097.3|2094.3|181
1656017400000|2022-06-23 20:50:00|2097.6|2094.6|2096.4|2093.4|2098.9|2095.9|2096.4|2093.4|206
1656017700000|2022-06-23 20:55:00|2096.5|2093.5|2097.2|2094.2|2098.1|2095.1|2096.1|2093.1|288
1656021600000|2022-06-23 22:00:00|2096.5|2093.5|2101.4|2098.4|2102.2|2099.2|2096.3|2093.3|314
1656021900000|2022-06-23 22:05:00|2101.9|2098.9|2100.9|2097.9|2103.9|2100.9|2100.1|2097.1|371
1656022200000|2022-06-23 22:10:00|2101|2098|2099.4|2097.4|2101.1|2098.2|2099.4|2096.6|179
1656022500000|2022-06-23 22:15:00|2099.5|2097.5|2100.3|2097.3|2100.8|2098|2099|2096.1|216
1656022800000|2022-06-23 22:20:00|2100.2|2097.2|2102|2099|2102.2|2099.2|2099.5|2096.5|226
1656023100000|2022-06-23 22:25:00|2101.9|2098.9|2100.1|2097.1|2103.1|2100.1|2098.9|2096.3|355
1656023400000|2022-06-23 22:30:00|2100.3|2097.3|2101.2|2098.2|2102.3|2099.3|2099.5|2096.5|326
1656023700000|2022-06-23 22:35:00|2101|2098|2101.5|2098.5|2101.9|2099.3|2100|2097.3|206
1656024000000|2022-06-23 22:40:00|2101.3|2098.3|2102.3|2099.3|2102.8|2100.1|2100.4|2097.9|276
1656024300000|2022-06-23 22:45:00|2102.2|2099.2|2101.8|2099.8|2103|2100.4|2100.9|2098.5|236
1656024600000|2022-06-23 22:50:00|2101.6|2099.6|2102.9|2099.9|2103.1|2100.3|2101.5|2099|134
1656024900000|2022-06-23 22:55:00|2102.8|2099.8|2105.5|2102.5|2105.7|2103.1|2101.7|2099.3|202
1656025200000|2022-06-23 23:00:00|2105.4|2102.4|2104.3|2101.3|2105.4|2102.5|2103.2|2100.4|248
1656025500000|2022-06-23 23:05:00|2104.2|2101.2|2105|2102|2105.3|2102.9|2102.9|2100.3|212
1656025800000|2022-06-23 23:10:00|2105.1|2102.1|2105.4|2102.4|2105.8|2103.1|2104.1|2101.7|226
1656026100000|2022-06-23 23:15:00|2104.9|2101.9|2106.2|2104.2|2106.8|2104.3|2104.2|2101.6|235
1656026400000|2022-06-23 23:20:00|2106.1|2104.1|2108.1|2105.1|2108.2|2105.6|2105.9|2103.2|234
1656026700000|2022-06-23 23:25:00|2108|2105|2108.1|2105.1|2108.3|2105.6|2106.5|2103.8|130
1656027000000|2022-06-23 23:30:00|2108|2105|2104.6|2102.6|2108.1|2105.1|2104.3|2101.9|179
1656027300000|2022-06-23 23:35:00|2104.7|2102.7|2103|2101|2105.3|2102.8|2102.3|2100.3|149
1656027600000|2022-06-23 23:40:00|2102.9|2100.9|2103.5|2101.5|2105|2102.1|2102.5|2099.8|157
1656027900000|2022-06-23 23:45:00|2103.6|2101.6|2104|2101|2104.6|2102.1|2102.6|2100.1|252
1656028200000|2022-06-23 23:50:00|2103.9|2100.9|2102.9|2100.9|2104.1|2101.8|2102.3|2100|160
1656028500000|2022-06-23 23:55:00|2102.8|2100.8|2102.7|2100.7|2103.3|2101|2101.6|2099.6|249
1656028800000|2022-06-24 00:00:00|2102.6|2100.6|2104|2102|2104.8|2102.3|2102.1|2100.1|445
1656029100000|2022-06-24 00:05:00|2104.1|2102.1|2104.3|2102.3|2104.9|2102.4|2102.9|2100.9|294
1656029400000|2022-06-24 00:10:00|2104.7|2102.7|2103.2|2101.2|2104.8|2102.7|2102.7|2100.7|293
1656029700000|2022-06-24 00:15:00|2103.5|2101.5|2101.8|2099.8|2104.1|2101.7|2101.5|2099.2|293
1656030000000|2022-06-24 00:20:00|2101.7|2099.7|2104.5|2102.5|2105.4|2102.8|2101.5|2099.2|417
1656030300000|2022-06-24 00:25:00|2104.4|2102.4|2102.4|2100.4|2104.7|2102.7|2101.5|2099.5|291
1656030600000|2022-06-24 00:30:00|2102.9|2099.9|2099.2|2097.2|2103.1|2100.3|2098.9|2096.9|439
1656030900000|2022-06-24 00:35:00|2099.3|2097.3|2098|2096|2101.6|2099.6|2097.7|2095.4|394
1656031200000|2022-06-24 00:40:00|2098.5|2095.5|2098.6|2096.6|2099.9|2097.4|2096.8|2094.5|357
1656031500000|2022-06-24 00:45:00|2098.5|2096.5|2099.9|2097.9|2100.8|2098.4|2098.3|2096.1|439
1656031800000|2022-06-24 00:50:00|2099.8|2097.8|2095.7|2093.7|2100.5|2097.9|2095.5|2093.1|421
1656032100000|2022-06-24 00:55:00|2095.6|2093.6|2098.2|2096.2|2099.1|2096.6|2095.6|2093.3|277
1656032400000|2022-06-24 01:00:00|2098.1|2096.1|2084.7|2081.7|2100.4|2098.1|2081.4|2078.4|1232
1656032700000|2022-06-24 01:05:00|2084.8|2081.8|2091.7|2088.7|2092.2|2089.2|2084.4|2081.6|894
1656033000000|2022-06-24 01:10:00|2091.6|2088.6|2095.2|2092.2|2099.9|2096.9|2090.2|2087.2|889
1656033300000|2022-06-24 01:15:00|2095.1|2092.1|2097.6|2094.6|2099.8|2096.8|2094.8|2091.8|801
1656033600000|2022-06-24 01:20:00|2097.5|2094.5|2099.1|2096.1|2099.4|2096.4|2095.5|2092.5|692
1656033900000|2022-06-24 01:25:00|2099|2096|2101.5|2098.5|2101.5|2098.6|2098.7|2095.8|693
1656034200000|2022-06-24 01:30:00|2101.4|2098.4|2106.6|2103.6|2107.5|2104.9|2097.5|2094.5|974
1656034500000|2022-06-24 01:35:00|2106.5|2103.5|2102.7|2099.7|2106.6|2104.2|2102.4|2099.7|854
1656034800000|2022-06-24 01:40:00|2102.8|2099.8|2100.9|2097.9|2103.1|2100.5|2099.7|2097.4|607
1656035100000|2022-06-24 01:45:00|2101|2098|2100.8|2097.8|2102.1|2099.5|2099.8|2097.1|701
1656035400000|2022-06-24 01:50:00|2101|2098|2102|2099|2103.4|2100.4|2100.3|2097.3|571
1656035700000|2022-06-24 01:55:00|2102.1|2099.1|2101.8|2098.8|2104.8|2101.8|2101.1|2098.1|628
1656036000000|2022-06-24 02:00:00|2101.9|2098.9|2101.9|2098.9|2104.4|2101.6|2100.9|2097.9|617
1656036300000|2022-06-24 02:05:00|2101.8|2098.8|2107.3|2105.3|2108.1|2105.7|2101.4|2098.4|593
1656036600000|2022-06-24 02:10:00|2107.1|2105.1|2105.5|2102.5|2108.3|2105.6|2103.8|2101.3|564
1656036900000|2022-06-24 02:15:00|2104.7|2102.7|2105.3|2103.3|2106.4|2103.7|2104.3|2101.7|309
1656037200000|2022-06-24 02:20:00|2105.2|2103.2|2105.3|2102.3|2105.9|2103.4|2104.2|2101.8|275
1656037500000|2022-06-24 02:25:00|2105.1|2102.1|2104.7|2102.7|2105.3|2102.9|2104.1|2101.5|159
1656037800000|2022-06-24 02:30:00|2104.8|2102.8|2105.3|2103.3|2106.3|2103.8|2103.4|2101.2|333
1656038100000|2022-06-24 02:35:00|2105.4|2103.4|2105.6|2103.6|2108|2105.6|2104.8|2102.7|393
1656038400000|2022-06-24 02:40:00|2105.7|2103.7|2106.1|2103.1|2107.1|2105.1|2103.4|2101.1|332
1656038700000|2022-06-24 02:45:00|2105.5|2103.5|2104.5|2102.5|2107|2104.4|2104.4|2102|269
1656039000000|2022-06-24 02:50:00|2104.6|2102.6|2105.7|2103.7|2107|2104.6|2104.4|2102.1|274
1656039300000|2022-06-24 02:55:00|2105.8|2103.8|2106.4|2104.4|2107.1|2105.1|2104.3|2101.9|413
1656039600000|2022-06-24 03:00:00|2106.3|2104.3|2105.2|2103.2|2106.8|2104.6|2105|2102.6|285
1656039900000|2022-06-24 03:05:00|2105.1|2103.1|2103.4|2101.4|2105.7|2103.4|2103.3|2100.8|315
1656040200000|2022-06-24 03:10:00|2103.3|2101.3|2102.3|2100.3|2104.2|2101.7|2101.8|2099.2|291
1656040500000|2022-06-24 03:15:00|2102.4|2100.4|2102.2|2100.2|2103.7|2101.2|2102|2099.6|354
1656040800000|2022-06-24 03:20:00|2102.1|2100.1|2102.9|2099.9|2103.8|2101.3|2101.9|2099.4|319
1656041100000|2022-06-24 03:25:00|2102.5|2099.5|2102.2|2100.2|2103|2100.6|2099.5|2097.2|404
1656041400000|2022-06-24 03:30:00|2102.1|2100.1|2103.6|2101.6|2104|2101.7|2101.9|2099.7|274
1656041700000|2022-06-24 03:35:00|2103.8|2100.8|2103.3|2101.3|2104.5|2101.9|2102.9|2100.6|191
1656042000000|2022-06-24 03:40:00|2103.2|2101.2|2102.3|2100.3|2103.8|2101.5|2101.9|2099.6|187
1656042300000|2022-06-24 03:45:00|2102.4|2100.4|2102.7|2100.7|2103.1|2100.8|2101.4|2098.9|169
1656042600000|2022-06-24 03:50:00|2102.6|2100.6|2102.8|2100.8|2103.7|2101.4|2102.2|2099.7|143
1656042900000|2022-06-24 03:55:00|2102.7|2100.7|2102.2|2100.2|2103.1|2100.8|2101.9|2099.5|146
1656043200000|2022-06-24 04:00:00|2102.1|2100.1|2103.5|2101.5|2103.8|2101.8|2101.6|2099.5|201
1656043500000|2022-06-24 04:05:00|2103.6|2101.6|2103|2100|2104.1|2101.6|2102|2099.5|190
1656043800000|2022-06-24 04:10:00|2102.5|2100.5|2103.2|2101.2|2104.1|2101.8|2102.2|2099.8|198
1656044100000|2022-06-24 04:15:00|2103.4|2101.4|2104|2101|2105.1|2103.1|2103.2|2100.8|231
1656044400000|2022-06-24 04:20:00|2103.4|2101.4|2102.6|2100.6|2104|2101.8|2102.4|2099.8|233
1656044700000|2022-06-24 04:25:00|2102.7|2100.7|2103.3|2101.3|2104.6|2102.4|2102.3|2099.9|215
1656045000000|2022-06-24 04:30:00|2103.2|2101.2|2101.8|2099.8|2103.5|2101.5|2100.5|2098.2|279
1656045300000|2022-06-24 04:35:00|2101.7|2099.7|2103.5|2101.5|2104.5|2101.8|2101.7|2099.1|355
1656045600000|2022-06-24 04:40:00|2103.4|2101.4|2104.7|2102.7|2105.2|2102.9|2103.2|2100.6|215
1656045900000|2022-06-24 04:45:00|2104.8|2102.8|2103.7|2101.7|2106.2|2103.8|2103.3|2100.9|263
1656046200000|2022-06-24 04:50:00|2103.6|2101.6|2106.3|2104.3|2106.8|2104.4|2103.4|2100.9|202
1656046500000|2022-06-24 04:55:00|2106.4|2104.4|2107.7|2105.7|2108.5|2106.1|2105.8|2103.4|283
1656046800000|2022-06-24 05:00:00|2107.6|2105.6|2106.4|2104.4|2108.2|2105.7|2105.6|2103.3|333
1656047100000|2022-06-24 05:05:00|2107|2104|2107.3|2104.3|2108.6|2106.2|2106.4|2104|297
1656047400000|2022-06-24 05:10:00|2107.5|2104.5|2107.4|2105.4|2108.7|2106.3|2106.2|2103.7|298
1656047700000|2022-06-24 05:15:00|2107.5|2105.5|2108.3|2106.3|2108.5|2106.3|2107|2104.5|249
1656048000000|2022-06-24 05:20:00|2108.2|2106.2|2109.1|2107.1|2110.2|2107.5|2107.1|2104.7|223
1656048300000|2022-06-24 05:25:00|2108.9|2106.9|2110.4|2108.4|2111|2108.4|2106.9|2104.8|251
1656048600000|2022-06-24 05:30:00|2110.1|2108.1|2113.5|2111.5|2115.6|2113.2|2109.6|2107|665
1656048900000|2022-06-24 05:35:00|2113.6|2111.6|2114.8|2112.8|2115.6|2113.5|2112.4|2110.4|440
1656049200000|2022-06-24 05:40:00|2114.9|2112.9|2114.6|2112.6|2115.7|2113.5|2113|2110.5|474
1656049500000|2022-06-24 05:45:00|2114.7|2112.7|2113.6|2111.6|2115.9|2113.6|2113.5|2111|346
1656049800000|2022-06-24 05:50:00|2113.5|2111.5|2112.6|2109.6|2114|2111.7|2111.9|2109.5|308
1656050100000|2022-06-24 05:55:00|2112.1|2110.1|2110.3|2108.3|2113.6|2111.2|2109.6|2107.2|358
1656050400000|2022-06-24 06:00:00|2110.5|2107.5|2109.4|2107.4|2110.7|2108.6|2108.5|2106.4|472
1656050700000|2022-06-24 06:05:00|2109.2|2107.2|2105.7|2103.7|2109.8|2107.4|2105.3|2103.3|388
1656051000000|2022-06-24 06:10:00|2105.6|2103.6|2104.8|2102.8|2107|2104.7|2104.6|2102.6|465
1656051300000|2022-06-24 06:15:00|2104.7|2102.7|2105.2|2103.2|2106|2103.6|2103.1|2100.8|392
1656051600000|2022-06-24 06:20:00|2105.3|2103.3|2103.5|2101.5|2106.4|2104.4|2103.2|2101.2|393
1656051900000|2022-06-24 06:25:00|2103.4|2101.4|2101.2|2099.2|2105|2102.5|2100.9|2098.5|427
1656052200000|2022-06-24 06:30:00|2100.9|2098.9|2100.3|2098.3|2102.1|2099.7|2099.9|2097.6|578
1656052500000|2022-06-24 06:35:00|2100.2|2098.2|2099.7|2097.7|2101.3|2099.1|2098.4|2096|517
1656052800000|2022-06-24 06:40:00|2099.8|2097.8|2095.1|2093.1|2100.2|2098|2094.9|2092.7|588
1656053100000|2022-06-24 06:45:00|2095|2093|2094|2091|2095.2|2093.2|2092.2|2089.3|670
1656053400000|2022-06-24 06:50:00|2094.2|2091.2|2089.3|2087.3|2094.2|2091.9|2089.2|2087.2|546
1656053700000|2022-06-24 06:55:00|2089.9|2086.9|2093.9|2090.9|2094.1|2092.1|2089.4|2086.8|580
1656054000000|2022-06-24 07:00:00|2094|2091|2092.2|2090.2|2094.8|2092.8|2090|2088|772
1656054300000|2022-06-24 07:05:00|2091.9|2089.9|2092.3|2090.3|2094.2|2091.8|2090.3|2088.3|515
1656054600000|2022-06-24 07:10:00|2092.4|2090.4|2090.3|2088.3|2092.9|2090.9|2089.6|2087.6|488
1656054900000|2022-06-24 07:15:00|2090.4|2088.4|2091.8|2089.8|2094.4|2092.4|2089.9|2087.8|652
1656055200000|2022-06-24 07:20:00|2091.9|2089.9|2089.2|2087.2|2092.8|2090.8|2087.8|2085.8|618
1656055500000|2022-06-24 07:25:00|2089.3|2087.3|2095.9|2093.9|2096.3|2094.3|2089.1|2087.1|588
1656055800000|2022-06-24 07:30:00|2096|2094|2098.3|2096.3|2098.5|2096.5|2094.1|2092.1|564
1656056100000|2022-06-24 07:35:00|2098.2|2096.2|2099.8|2097.8|2100.9|2098.9|2098|2096|561
1656056400000|2022-06-24 07:40:00|2099.9|2097.9|2102|2100|2102.8|2100.8|2099.3|2097.3|430
1656056700000|2022-06-24 07:45:00|2102.2|2100.2|2100.9|2098.9|2103|2101|2100.4|2098.4|477
1656057000000|2022-06-24 07:50:00|2100.7|2098.7|2105|2103|2106.2|2103.8|2100.7|2098.7|601
1656057300000|2022-06-24 07:55:00|2104.7|2102.7|2104.5|2102.5|2107.6|2105.6|2103.3|2101.3|523
1656057600000|2022-06-24 08:00:00|2104.3|2102.3|2099.6|2097.6|2104.7|2102.7|2097.7|2095.7|553
1656057900000|2022-06-24 08:05:00|2098.7|2096.7|2099.9|2097.9|2100.7|2098.5|2098.2|2095.6|512
1656058200000|2022-06-24 08:10:00|2100|2098|2099.3|2097.3|2100.6|2098.2|2096.9|2094.9|494
1656058500000|2022-06-24 08:15:00|2099.2|2097.2|2098.8|2096.8|2099.9|2097.9|2096.9|2094.9|463
1656058800000|2022-06-24 08:20:00|2098.9|2096.9|2093.9|2091.9|2099.1|2096.9|2093.2|2090.6|344
1656059100000|2022-06-24 08:25:00|2093.7|2091.7|2095.3|2093.3|2095.7|2093.7|2093.2|2091.2|405
1656059400000|2022-06-24 08:30:00|2095.4|2093.4|2098.3|2096.3|2099|2096.6|2095.4|2093.4|373
1656059700000|2022-06-24 08:35:00|2098.2|2096.2|2097.4|2095.4|2098.8|2096.8|2096.3|2094.3|461
1656060000000|2022-06-24 08:40:00|2097.3|2095.3|2099.2|2097.2|2100.6|2098.6|2097.1|2095.1|424
1656060300000|2022-06-24 08:45:00|2099.3|2097.3|2097.3|2095.3|2099.5|2097.5|2096.5|2094.5|576
1656060600000|2022-06-24 08:50:00|2097.2|2095.2|2098.5|2096.5|2099.5|2097|2096.5|2094.4|531
1656060900000|2022-06-24 08:55:00|2098.4|2096.4|2098.1|2096.1|2099.2|2097|2097.5|2095.5|381
1656061200000|2022-06-24 09:00:00|2097.9|2095.9|2097.3|2095.3|2098.1|2096.1|2096.5|2094.1|301
1656061500000|2022-06-24 09:05:00|2097.4|2095.4|2096.9|2094.9|2097.5|2095.5|2094.7|2092.7|245
1656061800000|2022-06-24 09:10:00|2097|2095|2097.2|2095.2|2097.8|2095.7|2096.3|2094|302
1656062100000|2022-06-24 09:15:00|2097.3|2095.3|2097.7|2095.7|2098.5|2096.5|2096.1|2094.1|322
1656062400000|2022-06-24 09:20:00|2097.8|2095.8|2098.8|2096.8|2099|2097|2097.2|2095.2|324
1656062700000|2022-06-24 09:25:00|2099|2097|2097.2|2095.2|2099.4|2097|2096.9|2094.9|294
1656063000000|2022-06-24 09:30:00|2097.1|2095.1|2096.3|2094.3|2098.5|2096.5|2095.5|2093.5|322
1656063300000|2022-06-24 09:35:00|2096.4|2094.4|2096|2094|2096.5|2094.5|2094.1|2092.1|284
1656063600000|2022-06-24 09:40:00|2096.1|2094.1|2097.1|2095.1|2097.2|2095.2|2095.9|2093.9|246
1656063900000|2022-06-24 09:45:00|2097.2|2095.2|2097.2|2095.2|2099.3|2097.3|2096.6|2094.6|299
1656064200000|2022-06-24 09:50:00|2097|2095|2096.9|2094.9|2097.8|2095.8|2096|2094|326
1656064500000|2022-06-24 09:55:00|2096.7|2094.7|2101.3|2099.3|2102.2|2099.7|2096.5|2094.5|331
1656064800000|2022-06-24 10:00:00|2101.2|2099.2|2096.4|2094.4|2101.5|2099.5|2096|2094|334
1656065100000|2022-06-24 10:05:00|2096.3|2094.3|2095.3|2093.3|2097|2094.6|2093.1|2091.1|494
1656065400000|2022-06-24 10:10:00|2095.2|2093.2|2094.1|2092.1|2095.6|2093.6|2093.6|2091.6|454
1656065700000|2022-06-24 10:15:00|2094|2092|2091.5|2089.5|2094.5|2092.1|2091.2|2088.5|473
1656066000000|2022-06-24 10:20:00|2091.6|2089.6|2089.9|2087.9|2092.5|2090.1|2089.6|2087.4|411
1656066300000|2022-06-24 10:25:00|2090|2088|2090.8|2088.8|2092.1|2090.1|2089.6|2087.4|353
1656066600000|2022-06-24 10:30:00|2090.9|2088.9|2090.8|2088.8|2091.1|2089|2089.4|2087.4|295
1656066900000|2022-06-24 10:35:00|2090.7|2088.7|2089.8|2087.8|2092.6|2090.4|2089.4|2087.1|353
1656067200000|2022-06-24 10:40:00|2089.9|2087.9|2091.1|2089.1|2091.5|2089.2|2089|2087|274
1656067500000|2022-06-24 10:45:00|2091.7|2089.7|2091.4|2089.4|2092.2|2090.2|2090.3|2088.3|349
1656067800000|2022-06-24 10:50:00|2091.5|2089.5|2089.3|2087.3|2092.2|2090.2|2088.6|2086.6|298
1656068100000|2022-06-24 10:55:00|2089.2|2087.2|2087|2085|2089.3|2087.3|2086.6|2084.5|361
1656068400000|2022-06-24 11:00:00|2086.7|2084.7|2087.7|2085.7|2088.8|2086.3|2084.9|2082.5|531
1656068700000|2022-06-24 11:05:00|2087.8|2085.8|2089|2087|2089.3|2087.3|2087.1|2084.9|363
1656069000000|2022-06-24 11:10:00|2089.1|2087.1|2091|2089|2091.6|2089.5|2088.8|2086.6|329
1656069300000|2022-06-24 11:15:00|2091.2|2089.2|2091.2|2089.2|2091.8|2089.8|2090.1|2087.8|340
1656069600000|2022-06-24 11:20:00|2091.1|2089.1|2092.3|2089.3|2092.7|2090.5|2089.9|2087.8|333
1656069900000|2022-06-24 11:25:00|2092.2|2089.2|2088.5|2086.5|2095|2092.3|2087.7|2085.7|401
1656070200000|2022-06-24 11:30:00|2088.4|2086.4|2087.3|2085.3|2089.4|2086.8|2085.6|2083.4|412
1656070500000|2022-06-24 11:35:00|2086.7|2084.7|2085.6|2083.6|2090.4|2087.4|2085.6|2083.6|387
1656070800000|2022-06-24 11:40:00|2085.7|2083.7|2082.6|2080.6|2085.8|2083.8|2082.2|2079.6|468
1656071100000|2022-06-24 11:45:00|2082.5|2080.5|2083.7|2081.7|2084.9|2082.8|2082.3|2079.8|526
1656071400000|2022-06-24 11:50:00|2083.8|2081.8|2088.6|2086.6|2089.5|2087|2083.5|2080.9|592
1656071700000|2022-06-24 11:55:00|2088.8|2086.8|2089.5|2087.5|2090.4|2088.4|2088.1|2085.6|544
1656072000000|2022-06-24 12:00:00|2089.6|2087.6|2089|2087|2093.3|2091.3|2087.8|2085.4|664
1656072300000|2022-06-24 12:05:00|2088.9|2086.9|2090.2|2088.2|2090.8|2088.5|2086.7|2084.6|656
1656072600000|2022-06-24 12:10:00|2090|2088|2083.7|2081.7|2091.1|2089.1|2082.1|2080.1|622
1656072900000|2022-06-24 12:15:00|2083.4|2081.4|2088.5|2086.5|2089.6|2087.6|2083.3|2081|594
1656073200000|2022-06-24 12:20:00|2088.4|2086.4|2091.2|2089.2|2094.3|2092.3|2088.4|2086.4|741
1656073500000|2022-06-24 12:25:00|2090.7|2088.7|2090.2|2088.2|2092.9|2090.9|2087.7|2085.7|727
1656073800000|2022-06-24 12:30:00|2090.1|2088.1|2087.5|2085.5|2091.3|2089.3|2087.1|2085.1|602
1656074100000|2022-06-24 12:35:00|2087.6|2085.6|2086.9|2084.9|2090.1|2088.1|2084.8|2082.8|582
1656074400000|2022-06-24 12:40:00|2087.3|2085.3|2088.8|2086.8|2090|2088|2086|2084|545
1656074700000|2022-06-24 12:45:00|2088.7|2086.7|2090.1|2088.1|2090.1|2088.1|2087|2085|569
1656075000000|2022-06-24 12:50:00|2089.8|2087.8|2084.1|2082.1|2090.4|2088.4|2083.9|2081.9|686
1656075300000|2022-06-24 12:55:00|2084|2082|2079.1|2077.1|2084.5|2082.5|2077.9|2075.9|585
1656075600000|2022-06-24 13:00:00|2079.3|2077.3|2066.9|2064.9|2084.8|2082.8|2066.6|2064.6|1178
1656075900000|2022-06-24 13:05:00|2066.8|2064.8|2079.7|2077.7|2080.5|2078.5|2062.1|2060.1|919
1656076200000|2022-06-24 13:10:00|2079.8|2077.8|2091.2|2089.2|2098.7|2096.1|2079.4|2077.4|1071
1656076500000|2022-06-24 13:15:00|2091.3|2089.3|2088.2|2086.2|2092.7|2090.3|2087.2|2084.9|852
1656076800000|2022-06-24 13:20:00|2088.1|2086.1|2092.5|2090.5|2094.9|2092.9|2087.3|2085.3|813
1656077100000|2022-06-24 13:25:00|2092.6|2090.6|2090.9|2088.9|2094.6|2092.5|2089.9|2087.7|778
1656077400000|2022-06-24 13:30:00|2091.2|2089.2|2086.5|2084.5|2092|2090|2086.1|2083.6|1175
1656077700000|2022-06-24 13:35:00|2086.3|2084.3|2079.1|2077.1|2090.6|2088|2078.4|2076.4|1123
1656078000000|2022-06-24 13:40:00|2079.5|2077.5|2087.8|2085.8|2091.5|2089.1|2077.6|2075.1|1063
1656078300000|2022-06-24 13:45:00|2087.7|2085.7|2084.7|2082.7|2088.4|2086.1|2078.6|2076.6|973
1656078600000|2022-06-24 13:50:00|2084.8|2082.8|2085.5|2083.5|2092.4|2090.4|2084.7|2082.7|895
1656078900000|2022-06-24 13:55:00|2085.4|2083.4|2082.6|2079.6|2085.4|2083.4|2079.9|2077.6|916
1656079200000|2022-06-24 14:00:00|2082.4|2079.4|2096.1|2093.1|2098.6|2096.3|2082.4|2079.4|1424
1656079500000|2022-06-24 14:05:00|2095.8|2092.8|2101.3|2099.3|2101.5|2099.5|2092.4|2089.4|1188
1656079800000|2022-06-24 14:10:00|2100.7|2098.7|2103.7|2101.7|2107.4|2105.3|2098.8|2096.4|1150
1656080100000|2022-06-24 14:15:00|2104|2102|2105.9|2103.9|2107.7|2104.8|2101|2098.7|1104
1656080400000|2022-06-24 14:20:00|2106|2104|2109.8|2107.8|2110.9|2108.5|2105.9|2103.9|1052
1656080700000|2022-06-24 14:25:00|2109.7|2107.7|2110.1|2108.1|2112.4|2110.4|2107.3|2105|1133
1656081000000|2022-06-24 14:30:00|2110.5|2108.5|2110.9|2108.9|2114|2112|2110|2107.6|1118
1656081300000|2022-06-24 14:35:00|2111|2109|2112|2110|2114.8|2112.4|2108.5|2106.4|953
1656081600000|2022-06-24 14:40:00|2111.9|2109.9|2108.8|2106.8|2113.4|2110.9|2108.3|2106.3|761
1656081900000|2022-06-24 14:45:00|2109.2|2107.2|2113.5|2111.5|2114.7|2112.7|2107.9|2105.9|902
1656082200000|2022-06-24 14:50:00|2113.6|2111.6|2112.9|2109.9|2117.1|2114.8|2111.3|2109.3|952
1656082500000|2022-06-24 14:55:00|2112.4|2110.4|2112.3|2110.3|2116.9|2114.9|2111.4|2109.4|881
1656082800000|2022-06-24 15:00:00|2112.5|2110.5|2119.6|2117.6|2120.4|2118.4|2112.3|2110.3|1003
1656083100000|2022-06-24 15:05:00|2119.4|2117.4|2118.1|2116.1|2120.6|2118.6|2117.2|2115.1|839
1656083400000|2022-06-24 15:10:00|2118|2116|2118.4|2116.4|2119.5|2117.2|2116.8|2114.8|549
1656083700000|2022-06-24 15:15:00|2118.6|2116.6|2119.5|2117.5|2122.7|2120.7|2118.5|2116.5|663
1656084000000|2022-06-24 15:20:00|2119.4|2117.4|2117.6|2115.6|2120.7|2118.7|2116.9|2114.9|574
1656084300000|2022-06-24 15:25:00|2117.5|2115.5|2118.5|2116.5|2118.6|2116.6|2115.9|2113.8|523
1656084600000|2022-06-24 15:30:00|2118.4|2116.4|2118.7|2116.7|2120.8|2118.8|2118.2|2116.2|535
1656084900000|2022-06-24 15:35:00|2118.6|2116.6|2120.8|2118.8|2121.2|2119.2|2118.4|2116.4|554
1656085200000|2022-06-24 15:40:00|2120.7|2118.7|2122.5|2120.5|2122.6|2120.6|2119|2117|443
1656085500000|2022-06-24 15:45:00|2122.4|2120.4|2121.4|2119.4|2123|2120.9|2120.7|2118.2|465
1656085800000|2022-06-24 15:50:00|2121.5|2119.5|2121.2|2119.2|2121.9|2119.9|2119.6|2117.3|472
1656086100000|2022-06-24 15:55:00|2121.1|2119.1|2118.9|2116.9|2121.2|2119.2|2116.9|2114.9|632
1656086400000|2022-06-24 16:00:00|2119|2117|2119.9|2117.9|2120.4|2118.4|2118.1|2116.1|493
1656086700000|2022-06-24 16:05:00|2119.5|2117.5|2117|2115|2119.6|2117.5|2116.9|2114.9|411
1656087000000|2022-06-24 16:10:00|2116.9|2114.9|2119.4|2117.4|2120.3|2118.1|2116.8|2114.5|421
1656087300000|2022-06-24 16:15:00|2119.5|2117.5|2120.9|2117.9|2121.5|2119.1|2119|2116.8|392
1656087600000|2022-06-24 16:20:00|2120.8|2117.8|2121.2|2118.2|2122.1|2119.1|2119.4|2117.1|410
1656087900000|2022-06-24 16:25:00|2121.3|2118.3|2120.5|2118.5|2121.3|2119.3|2119.3|2117.2|317
1656088200000|2022-06-24 16:30:00|2120.4|2118.4|2115.8|2113.8|2120.9|2118.9|2115.8|2113.8|332
1656088500000|2022-06-24 16:35:00|2115.9|2113.9|2116.9|2114.9|2117.9|2115.5|2115.4|2113.3|278
1656088800000|2022-06-24 16:40:00|2116.8|2114.8|2118.1|2116.1|2118.1|2116.1|2116.1|2114|176
1656089100000|2022-06-24 16:45:00|2118|2116|2116.6|2114.6|2118.7|2116.7|2115.8|2113.8|314
1656089400000|2022-06-24 16:50:00|2116.5|2114.5|2115.4|2113.4|2117|2114.8|2115.1|2113.1|353
1656089700000|2022-06-24 16:55:00|2115.5|2113.5|2116.9|2114.9|2117.8|2115.8|2115.2|2113.1|267
1656090000000|2022-06-24 17:00:00|2117|2115|2116.2|2114.2|2119.2|2116.9|2116.2|2114.2|321
1656090300000|2022-06-24 17:05:00|2116.3|2114.3|2114.9|2112.9|2117.2|2114.8|2114.7|2112.7|271
1656090600000|2022-06-24 17:10:00|2115|2113|2116.3|2114.3|2116.9|2114.4|2114.2|2112.2|228
1656090900000|2022-06-24 17:15:00|2116.1|2114.1|2114.8|2112.8|2117|2114.9|2114.7|2112.7|182
1656091200000|2022-06-24 17:20:00|2114.9|2112.9|2115.9|2112.9|2118.2|2115.7|2114.7|2112.4|316
1656091500000|2022-06-24 17:25:00|2116.2|2113.2|2117.7|2115.7|2118.7|2116.3|2116.2|2113.2|346
1656091800000|2022-06-24 17:30:00|2117.8|2115.8|2117.1|2115.1|2118.6|2116|2116.7|2114.1|302
1656092100000|2022-06-24 17:35:00|2117|2115|2115.9|2113.9|2117.7|2115.1|2115.7|2113.7|183
1656092400000|2022-06-24 17:40:00|2115.8|2113.8|2114.9|2112.9|2115.9|2113.9|2114.4|2112.2|195
1656092700000|2022-06-24 17:45:00|2114.8|2112.8|2115.4|2113.4|2115.9|2113.4|2114.3|2111.9|247
1656093000000|2022-06-24 17:50:00|2115.2|2113.2|2113.9|2111.9|2115.7|2113.4|2113.8|2111.3|297
1656093300000|2022-06-24 17:55:00|2113.8|2111.8|2116.7|2113.7|2116.7|2114.4|2113.8|2111.5|335
1656093600000|2022-06-24 18:00:00|2116.6|2113.6|2118.5|2116.5|2119.2|2117.1|2116.4|2113.6|298
1656093900000|2022-06-24 18:05:00|2118.6|2116.6|2119.8|2117.8|2120.4|2117.9|2118.4|2116.2|263
1656094200000|2022-06-24 18:10:00|2120.6|2118.6|2122.7|2120.7|2123.8|2121.4|2120.1|2118.1|381
1656094500000|2022-06-24 18:15:00|2122.8|2120.8|2121.7|2119.7|2123.4|2121.4|2120.6|2118|339
1656094800000|2022-06-24 18:20:00|2121.6|2119.6|2121.2|2119.2|2122.9|2120.9|2120.7|2118.7|280
1656095100000|2022-06-24 18:25:00|2121.1|2119.1|2121.2|2119.2|2121.9|2119.9|2120|2117.7|315
1656095400000|2022-06-24 18:30:00|2121.3|2119.3|2121.6|2119.6|2122.9|2120.6|2121.1|2119.1|301
1656095700000|2022-06-24 18:35:00|2121.5|2119.5|2121.3|2119.3|2122.4|2119.9|2120.9|2118.5|251
1656096000000|2022-06-24 18:40:00|2121.4|2119.4|2122.1|2120.1|2122.8|2120.3|2121.1|2119|185
1656096300000|2022-06-24 18:45:00|2122|2120|2121.4|2119.4|2122.3|2120.3|2121|2118.9|164
1656096600000|2022-06-24 18:50:00|2121.5|2119.5|2120.5|2118.5|2122.3|2120.3|2119.8|2117.5|210
1656096900000|2022-06-24 18:55:00|2120.4|2118.4|2119.5|2117.5|2121|2119|2119.5|2117.1|198
1656097200000|2022-06-24 19:00:00|2119.6|2117.6|2119.8|2117.8|2120.6|2118.1|2119.6|2116.8|180
1656097500000|2022-06-24 19:05:00|2119.9|2117.9|2118.5|2115.5|2120.3|2117.9|2118.1|2115.4|248
1656097800000|2022-06-24 19:10:00|2118.6|2115.6|2118.1|2115.1|2119|2116|2117.2|2114.3|272
1656098100000|2022-06-24 19:15:00|2118.2|2115.2|2117.3|2114.3|2118.4|2115.5|2116.5|2113.8|234
1656098400000|2022-06-24 19:20:00|2117.2|2114.2|2118.2|2115.2|2118.3|2115.6|2116.9|2114.1|200
1656098700000|2022-06-24 19:25:00|2118.3|2115.3|2117.4|2115.4|2118.3|2115.9|2117.3|2114.6|205
1656099000000|2022-06-24 19:30:00|2117.9|2114.9|2116.7|2113.7|2118.2|2115.7|2116.2|2113.7|197
1656099300000|2022-06-24 19:35:00|2116.5|2113.5|2116.6|2113.6|2117.1|2114.5|2115.5|2113.2|197
1656099600000|2022-06-24 19:40:00|2116.7|2113.7|2115.9|2112.9|2117|2114.4|2115.3|2112.9|192
1656099900000|2022-06-24 19:45:00|2115.8|2112.8|2115.3|2112.3|2116.1|2113.6|2114.5|2112.1|254
1656100200000|2022-06-24 19:50:00|2115.4|2112.4|2115.9|2112.9|2116.1|2113.6|2114.9|2112.4|181
1656100500000|2022-06-24 19:55:00|2115.8|2112.8|2116.4|2113.4|2116.5|2113.5|2114.4|2112|252
1656100800000|2022-06-24 20:00:00|2116.5|2113.5|2116.2|2114.2|2117.2|2114.3|2116|2113.1|245
1656101100000|2022-06-24 20:05:00|2116.3|2114.3|2116|2113|2116.6|2114.3|2115.4|2112.9|87
1656101400000|2022-06-24 20:10:00|2116.1|2113.1|2115.6|2112.6|2116.3|2113.7|2114.9|2111.9|145
1656101700000|2022-06-24 20:15:00|2115.7|2112.7|2116.1|2113.1|2116.5|2113.7|2115|2112.1|119
1656102000000|2022-06-24 20:20:00|2116.2|2113.2|2116|2113|2116.4|2113.6|2115|2112|68
1656102300000|2022-06-24 20:25:00|2116.1|2113.1|2114.9|2111.9|2116.2|2113.7|2114.6|2111.6|113
1656102600000|2022-06-24 20:30:00|2115.1|2112.1|2115.6|2112.6|2116.2|2113.2|2114.9|2112|109
1656102900000|2022-06-24 20:35:00|2115.4|2112.4|2115.3|2112.3|2115.6|2112.6|2114.4|2111.4|100
1656103200000|2022-06-24 20:40:00|2115.2|2112.2|2115.6|2112.6|2116.4|2113.4|2115|2112|91
1656103500000|2022-06-24 20:45:00|2115.7|2112.7|2114.2|2111.2|2118.3|2113.1|2113.8|2108.8|175
1656103800000|2022-06-24 20:50:00|2114.5|2111.5|2116.4|2113.4|2120.2|2114.6|2113.9|2109.2|184
1656104100000|2022-06-24 20:55:00|2116.5|2113.5|2115.9|2112.9|2122.2|2114.3|2115.4|2107.6|138
1656280800000|2022-06-26 22:00:00|2122.8|2116.6|2123.1|2120.1|2124.2|2121.2|2119.6|2116.1|465
1656281100000|2022-06-26 22:05:00|2123.3|2120.3|2122.7|2119.7|2124.8|2121.8|2121.5|2118.5|513
1656281400000|2022-06-26 22:10:00|2122.3|2119.3|2121.8|2118.8|2124|2121|2120|2117|378
1656281700000|2022-06-26 22:15:00|2121.7|2118.7|2120.2|2117.2|2123.1|2120.1|2119.2|2116.2|421
1656282000000|2022-06-26 22:20:00|2120.1|2117.1|2120.3|2117.3|2121.9|2118.9|2119.6|2116.6|224
1656282300000|2022-06-26 22:25:00|2120.2|2117.2|2121.6|2118.6|2122.4|2119.4|2120.2|2117.2|209
1656282600000|2022-06-26 22:30:00|2121.7|2118.7|2122.7|2119.7|2124.5|2121.5|2121.6|2118.6|331
1656282900000|2022-06-26 22:35:00|2122.8|2119.8|2123.2|2120.2|2123.9|2121.1|2122.2|2119.2|215
1656283200000|2022-06-26 22:40:00|2123.3|2120.3|2121.9|2118.9|2124.4|2121.4|2121.1|2118.1|194
1656283500000|2022-06-26 22:45:00|2122|2119|2121.3|2118.3|2122.9|2120.1|2121.1|2118.1|225
1656283800000|2022-06-26 22:50:00|2121.4|2118.4|2120.7|2117.7|2121.8|2119.2|2120.4|2117.4|151
1656284100000|2022-06-26 22:55:00|2120.6|2117.6|2120.9|2117.9|2121.6|2118.9|2120|2117|173
1656284400000|2022-06-26 23:00:00|2121|2118|2121.2|2118.2|2122.3|2119.8|2120.6|2117.7|215
1656284700000|2022-06-26 23:05:00|2121|2118|2120|2117|2121.1|2118.5|2119.7|2116.8|154
1656285000000|2022-06-26 23:10:00|2120.1|2117.1|2119.1|2116.1|2121.1|2118.3|2118.6|2115.6|198
1656285300000|2022-06-26 23:15:00|2119.2|2116.2|2118.4|2115.4|2119.6|2117.2|2118|2115|214
1656285600000|2022-06-26 23:20:00|2118.3|2115.3|2117.4|2114.4|2118.5|2115.8|2117.2|2114.2|257
1656285900000|2022-06-26 23:25:00|2117.5|2114.5|2118.5|2115.5|2119.2|2116.2|2117.2|2114.2|182
1656286200000|2022-06-26 23:30:00|2118.4|2115.4|2117.7|2114.7|2119.2|2116.2|2117.4|2114.4|177
1656286500000|2022-06-26 23:35:00|2117.6|2114.6|2117.5|2114.5|2118.6|2116|2116.8|2113.8|196
1656286800000|2022-06-26 23:40:00|2117.6|2114.6|2117|2114|2118.3|2115.7|2116.4|2113.4|174
1656287100000|2022-06-26 23:45:00|2117.1|2114.1|2117.7|2114.7|2118.9|2115.9|2116.6|2113.6|224
1656287400000|2022-06-26 23:50:00|2117.8|2114.8|2116.8|2113.8|2118.2|2115.2|2115.7|2112.7|265
1656287700000|2022-06-26 23:55:00|2116.7|2113.7|2116.3|2113.3|2116.9|2113.9|2115.6|2112.6|204
1656288000000|2022-06-27 00:00:00|2116|2113|2115.7|2112.7|2119.2|2116.2|2114.9|2111.9|474
1656288300000|2022-06-27 00:05:00|2115.5|2112.5|2117.5|2114.5|2118.3|2115.4|2114.9|2111.9|415
1656288600000|2022-06-27 00:10:00|2117.7|2114.7|2115.9|2113.9|2117.8|2114.8|2115.6|2113.1|234
1656288900000|2022-06-27 00:15:00|2115.7|2113.7|2115.6|2112.6|2117.3|2114.7|2115.1|2112.4|236
1656289200000|2022-06-27 00:20:00|2115.5|2112.5|2115.7|2112.7|2115.9|2113.4|2113.5|2110.8|235
1656289500000|2022-06-27 00:25:00|2115.5|2112.5|2113.3|2110.3|2115.7|2112.7|2113|2110|219
1656289800000|2022-06-27 00:30:00|2113.2|2110.2|2112.3|2109.3|2113.3|2110.8|2111.6|2108.7|274
1656290100000|2022-06-27 00:35:00|2112.2|2109.2|2111.5|2108.5|2113.2|2110.5|2111.2|2108.2|269
1656290400000|2022-06-27 00:40:00|2111.8|2108.8|2111.5|2108.5|2112.9|2110.2|2111|2108|380
1656290700000|2022-06-27 00:45:00|2111.8|2108.8|2112.4|2109.4|2112.8|2109.8|2111.2|2108.2|300
1656291000000|2022-06-27 00:50:00|2112.5|2109.5|2112.4|2109.4|2114.8|2111.8|2112.3|2109.3|406
1656291300000|2022-06-27 00:55:00|2112.5|2109.5|2114.1|2111.1|2114.6|2111.6|2112.3|2109.3|347
1656291600000|2022-06-27 01:00:00|2113.9|2110.9|2118.3|2116.3|2121.4|2118.4|2113|2110|884
1656291900000|2022-06-27 01:05:00|2118.8|2115.8|2124.7|2121.7|2126.3|2123.3|2117.7|2114.7|768
1656292200000|2022-06-27 01:10:00|2124.5|2121.5|2130.6|2127.6|2131.8|2128.8|2124.2|2121.3|687
1656292500000|2022-06-27 01:15:00|2130.3|2127.3|2131.5|2128.5|2133.8|2130.8|2129.7|2126.7|703
1656292800000|2022-06-27 01:20:00|2131.3|2128.3|2130.2|2128.2|2132.1|2129.1|2128.4|2125.9|543
1656293100000|2022-06-27 01:25:00|2130.3|2128.3|2132.3|2130.3|2132.7|2130.7|2129.1|2127.1|494
1656293400000|2022-06-27 01:30:00|2132.4|2130.4|2140|2137|2140.5|2137.7|2131.8|2129.8|837
1656293700000|2022-06-27 01:35:00|2139.8|2136.8|2138.2|2136.2|2144.4|2141.4|2137.3|2134.7|798
1656294000000|2022-06-27 01:40:00|2137.7|2135.7|2136.5|2133.5|2140.2|2137.7|2135.1|2132.1|839
1656294300000|2022-06-27 01:45:00|2136.6|2133.6|2132.7|2129.7|2136.9|2133.9|2132.5|2129.5|611
1656294600000|2022-06-27 01:50:00|2132.6|2129.6|2134.6|2131.6|2135.6|2132.6|2132.1|2129.1|541
1656294900000|2022-06-27 01:55:00|2134.5|2131.5|2135.1|2132.1|2135.7|2133.3|2133.4|2131|471
1656295200000|2022-06-27 02:00:00|2134.4|2132.4|2135.6|2132.6|2136.6|2133.6|2133.5|2131|501
1656295500000|2022-06-27 02:05:00|2135.8|2132.8|2134.1|2131.1|2136.2|2133.4|2133.1|2130.1|565
1656295800000|2022-06-27 02:10:00|2134.2|2131.2|2134.9|2131.9|2135.2|2132.6|2133|2130.5|397
1656296100000|2022-06-27 02:15:00|2134.7|2131.7|2135.2|2132.2|2136|2133|2134|2131|436
1656296400000|2022-06-27 02:20:00|2135.3|2132.3|2137.2|2134.2|2137.6|2134.6|2134.4|2131.4|346
1656296700000|2022-06-27 02:25:00|2136.7|2133.7|2138.4|2135.4|2139.9|2136.9|2135.3|2131.9|399
1656297000000|2022-06-27 02:30:00|2138.6|2135.6|2138.1|2135.1|2141.3|2138.3|2135.7|2132.7|850
1656297300000|2022-06-27 02:35:00|2137.7|2134.7|2138.3|2135.3|2140.2|2137.2|2136.4|2133.4|706
1656297600000|2022-06-27 02:40:00|2139|2136|2137.5|2134.5|2139|2136|2136.5|2133.5|391
1656297900000|2022-06-27 02:45:00|2137.4|2134.4|2137.1|2134.1|2139|2136|2136.3|2133.3|569
1656298200000|2022-06-27 02:50:00|2137|2134|2136|2133|2138.2|2135.2|2135.6|2132.6|491
1656298500000|2022-06-27 02:55:00|2136.1|2133.1|2136.9|2133.9|2137.4|2134.4|2135.2|2132.2|445
1656298800000|2022-06-27 03:00:00|2137.3|2134.3|2136.2|2133.2|2137.7|2134.7|2135|2131.8|435
1656299100000|2022-06-27 03:05:00|2136.1|2133.1|2138.6|2135.6|2139.4|2136.4|2135.8|2132.8|487
1656299400000|2022-06-27 03:10:00|2138.8|2135.8|2138.6|2135.6|2140.3|2137.3|2138.1|2135.1|460
1656299700000|2022-06-27 03:15:00|2139|2136|2138.9|2135.9|2140|2137|2138|2135|471
1656300000000|2022-06-27 03:20:00|2139.3|2136.3|2138.4|2135.4|2139.7|2136.7|2137.9|2134.9|385
1656300300000|2022-06-27 03:25:00|2138.1|2135.1|2137.4|2134.4|2138.7|2135.7|2136.5|2133.5|411
1656300600000|2022-06-27 03:30:00|2137.5|2134.5|2136.8|2133.8|2138.1|2135.1|2136.5|2133.5|248
1656300900000|2022-06-27 03:35:00|2136.9|2133.9|2138.2|2135.2|2138.9|2135.9|2136.2|2133.2|276
1656301200000|2022-06-27 03:40:00|2138.3|2135.3|2138.2|2135.2|2139|2136|2137.6|2134.6|234
1656301500000|2022-06-27 03:45:00|2138.3|2135.3|2136|2133|2138.7|2135.7|2135.7|2132.7|208
1656301800000|2022-06-27 03:50:00|2136.1|2133.1|2137|2135|2138|2135.1|2135.7|2132.7|173
1656302100000|2022-06-27 03:55:00|2136.9|2134.9|2137.8|2134.8|2138.2|2135.7|2136.4|2133.8|206
1656302400000|2022-06-27 04:00:00|2137.9|2134.9|2138.1|2135.1|2138.3|2135.7|2136.8|2134.6|202
1656302700000|2022-06-27 04:05:00|2137.9|2134.9|2137.2|2135.2|2138|2135.5|2136.6|2134.1|120
1656303000000|2022-06-27 04:10:00|2137.3|2135.3|2138.1|2135.1|2138.3|2135.7|2137.3|2134.7|103
1656303300000|2022-06-27 04:15:00|2138.2|2135.2|2138.2|2135.2|2138.4|2135.8|2137.1|2134.5|156
1656303600000|2022-06-27 04:20:00|2138.1|2135.1|2138.2|2136.2|2138.3|2136.3|2137.2|2134.8|101
1656303900000|2022-06-27 04:25:00|2138.3|2136.3|2138.8|2135.8|2139.2|2136.6|2138|2135.6|84
1656304200000|2022-06-27 04:30:00|2138.7|2135.7|2136.4|2134.4|2138.7|2136.2|2136.4|2134|186
1656304500000|2022-06-27 04:35:00|2136.9|2133.9|2136.8|2134.8|2137.1|2135.1|2135.5|2133.1|154
1656304800000|2022-06-27 04:40:00|2136.9|2134.9|2137.5|2135.5|2138.3|2135.9|2136.3|2134|115
1656305100000|2022-06-27 04:45:00|2137.6|2135.6|2137.9|2135.9|2138.6|2136.1|2137.4|2134.9|86
1656305400000|2022-06-27 04:50:00|2137.8|2135.8|2138.6|2136.6|2138.8|2136.6|2137.4|2134.8|112
1656305700000|2022-06-27 04:55:00|2139|2136|2140.3|2138.3|2140.9|2138.4|2138.5|2135.7|174
1656306000000|2022-06-27 05:00:00|2140.2|2138.2|2140.9|2137.9|2141.8|2139|2139.1|2136.7|230
1656306300000|2022-06-27 05:05:00|2140.8|2137.8|2140.2|2137.2|2142|2139|2139.7|2136.7|225
1656306600000|2022-06-27 05:10:00|2140.4|2137.4|2141.5|2138.5|2141.9|2139.2|2140.2|2137.2|260
1656306900000|2022-06-27 05:15:00|2141.4|2138.4|2140.8|2137.8|2141.4|2138.7|2139.7|2137.3|233
1656307200000|2022-06-27 05:20:00|2140.9|2137.9|2145.8|2142.8|2146|2143|2140.4|2137.8|266
1656307500000|2022-06-27 05:25:00|2145.9|2142.9|2145.9|2142.9|2146.2|2143.2|2144|2141|355
1656307800000|2022-06-27 05:30:00|2146.7|2143.7|2139|2136|2147.3|2144.3|2138.9|2135.9|588
1656308100000|2022-06-27 05:35:00|2139.1|2136.1|2142|2139|2142.9|2139.9|2139.1|2136.1|526
1656308400000|2022-06-27 05:40:00|2142.2|2139.2|2143.6|2140.6|2144.1|2141.1|2141.6|2138.6|458
1656308700000|2022-06-27 05:45:00|2143.5|2140.5|2143.7|2140.7|2144|2141.3|2142.6|2139.6|325
1656309000000|2022-06-27 05:50:00|2143.5|2140.5|2140.8|2138.8|2143.7|2141|2140.7|2138.6|296
1656309300000|2022-06-27 05:55:00|2140.7|2138.7|2140.4|2137.4|2141.6|2139.1|2139.2|2136.9|240
1656309600000|2022-06-27 06:00:00|2140.6|2137.6|2139.5|2136.5|2143|2140|2138.9|2136.3|373
1656309900000|2022-06-27 06:05:00|2139.4|2136.4|2141|2138|2141.5|2138.5|2138.7|2135.8|350
1656310200000|2022-06-27 06:10:00|2140.9|2137.9|2140|2137|2141.5|2138.5|2138.9|2135.9|340
1656310500000|2022-06-27 06:15:00|2139.9|2136.9|2140.3|2137.3|2141.5|2138.5|2139.4|2136.6|371
1656310800000|2022-06-27 06:20:00|2140.1|2137.1|2138.8|2135.8|2140.6|2137.6|2137.9|2134.9|368
1656311100000|2022-06-27 06:25:00|2138.9|2135.9|2141|2138|2141.4|2138.4|2138.1|2135.1|420
1656311400000|2022-06-27 06:30:00|2141.1|2138.1|2144.5|2142.5|2145.1|2142.6|2140.5|2137.9|410
1656311700000|2022-06-27 06:35:00|2144.3|2142.3|2145.1|2143.1|2146.2|2143.8|2143.3|2140.8|316
1656312000000|2022-06-27 06:40:00|2145.8|2142.8|2143.8|2140.8|2145.8|2143.3|2142.5|2139.6|360
1656312300000|2022-06-27 06:45:00|2143.6|2140.6|2142.6|2140.6|2144.7|2141.7|2141|2138.7|472
1656312600000|2022-06-27 06:50:00|2142.4|2140.4|2140.2|2138.2|2142.9|2140.5|2139.8|2137.3|348
1656312900000|2022-06-27 06:55:00|2140.3|2138.3|2142.6|2139.6|2143.5|2141.3|2140|2137.6|544
1656313200000|2022-06-27 07:00:00|2142.7|2139.7|2141.5|2139.5|2143.2|2140.8|2139.9|2137.2|625
1656313500000|2022-06-27 07:05:00|2141.2|2139.2|2143.4|2141.4|2143.8|2141.6|2140.9|2138.4|502
1656313800000|2022-06-27 07:10:00|2143.3|2141.3|2143.6|2141.6|2145.4|2143.4|2140.9|2138.7|485
1656314100000|2022-06-27 07:15:00|2144.2|2142.2|2146.5|2144.5|2147.8|2145.7|2144.2|2141.7|516
1656314400000|2022-06-27 07:20:00|2146.6|2144.6|2146.8|2144.8|2149.4|2147.1|2146.3|2144.2|646
1656314700000|2022-06-27 07:25:00|2146.7|2144.7|2147.1|2145.1|2149.7|2147|2145.6|2143.6|711
1656315000000|2022-06-27 07:30:00|2146.8|2144.8|2149.9|2146.9|2149.9|2147.4|2145.6|2143.6|541
1656315300000|2022-06-27 07:35:00|2149.8|2146.8|2146.8|2144.8|2150.3|2147.8|2146.1|2143.5|553
1656315600000|2022-06-27 07:40:00|2146.7|2144.7|2146|2144|2148.2|2146.2|2145.7|2143.3|415
1656315900000|2022-06-27 07:45:00|2145.9|2143.9|2146.2|2144.2|2149|2146.5|2145.8|2143.4|496
1656316200000|2022-06-27 07:50:00|2146.6|2143.6|2146.3|2144.3|2148|2145.4|2145.7|2143.4|426
1656316500000|2022-06-27 07:55:00|2146.2|2144.2|2147|2144|2148.6|2146.1|2145.2|2142.9|444
1656316800000|2022-06-27 08:00:00|2146.9|2143.9|2147.5|2145.5|2147.8|2145.8|2144.6|2142.5|416
1656317100000|2022-06-27 08:05:00|2147.4|2145.4|2149.3|2147.3|2150.3|2148.2|2147.2|2144.8|401
1656317400000|2022-06-27 08:10:00|2149.2|2147.2|2147.2|2145.2|2150.8|2148.7|2145.9|2143.6|458
1656317700000|2022-06-27 08:15:00|2147.3|2145.3|2145.7|2143.7|2149.3|2146.8|2145.4|2143.4|423
1656318000000|2022-06-27 08:20:00|2145.9|2143.9|2150.2|2148.2|2150.9|2148.7|2145.6|2143.4|525
1656318300000|2022-06-27 08:25:00|2150.1|2148.1|2150.3|2148.3|2151.8|2149|2148.8|2146.7|518
1656318600000|2022-06-27 08:30:00|2151|2148|2152.4|2150.4|2155.6|2153|2150.5|2147.8|501
1656318900000|2022-06-27 08:35:00|2152.2|2150.2|2152.8|2150.8|2153.3|2150.8|2151.1|2148.6|401
1656319200000|2022-06-27 08:40:00|2152.7|2150.7|2153.4|2151.4|2154.2|2152.2|2152.2|2150.2|342
1656319500000|2022-06-27 08:45:00|2153.5|2151.5|2153.6|2151.6|2154.8|2152.8|2152.9|2150.9|331
1656319800000|2022-06-27 08:50:00|2153.5|2151.5|2152.3|2150.3|2154.1|2151.8|2152.2|2150.1|293
1656320100000|2022-06-27 08:55:00|2152.4|2150.4|2153.3|2151.3|2154.4|2152.1|2152|2150|325
1656320400000|2022-06-27 09:00:00|2153.2|2151.2|2151.9|2149.9|2154.3|2152|2151.9|2149.7|387
1656320700000|2022-06-27 09:05:00|2152.2|2150.2|2150.5|2148.5|2153.1|2150.5|2150.4|2148.4|395
1656321000000|2022-06-27 09:10:00|2150.9|2148.9|2152.9|2149.9|2153.7|2151.1|2149.9|2147.5|433
1656321300000|2022-06-27 09:15:00|2152.8|2149.8|2152.8|2149.8|2153.4|2150.7|2151.5|2149.1|337
1656321600000|2022-06-27 09:20:00|2152.7|2149.7|2150.7|2148.7|2153.4|2150.7|2150.5|2148|327
1656321900000|2022-06-27 09:25:00|2150.5|2148.5|2150.1|2148.1|2151.8|2149.3|2148.9|2146.5|424
1656322200000|2022-06-27 09:30:00|2149.9|2147.9|2150.6|2148.6|2151.9|2149.3|2148.9|2146.6|441
1656322500000|2022-06-27 09:35:00|2150.5|2148.5|2151.3|2148.3|2152|2149.2|2150.1|2147.8|419
1656322800000|2022-06-27 09:40:00|2150.9|2147.9|2153|2150|2154.5|2151.6|2150.9|2147.9|371
1656323100000|2022-06-27 09:45:00|2152.9|2149.9|2152.8|2149.8|2153.8|2151.5|2152.3|2149.5|221
1656323400000|2022-06-27 09:50:00|2152.7|2149.7|2151.3|2148.3|2153.7|2150.9|2151.1|2148.1|387
1656323700000|2022-06-27 09:55:00|2151.2|2148.2|2151.4|2148.4|2153.6|2150.8|2150.5|2148|404
1656324000000|2022-06-27 10:00:00|2150.6|2148.6|2152.3|2149.3|2153.3|2150.6|2150.3|2147.3|357
1656324300000|2022-06-27 10:05:00|2152.4|2149.4|2151.7|2148.7|2153.9|2151.4|2151.3|2148.4|340
1656324600000|2022-06-27 10:10:00|2151.9|2148.9|2151.9|2148.9|2152.6|2149.9|2150.8|2148.4|235
1656324900000|2022-06-27 10:15:00|2151.7|2148.7|2150.2|2147.2|2152.1|2150.1|2149.3|2146.9|236
1656325200000|2022-06-27 10:20:00|2150.1|2147.1|2149.4|2147.4|2150.8|2148.5|2149.4|2146.8|253
1656325500000|2022-06-27 10:25:00|2149.6|2147.6|2148.8|2146.8|2150.9|2148.2|2148.7|2146.1|394
1656325800000|2022-06-27 10:30:00|2148.7|2146.7|2148.9|2146.9|2149.7|2147.6|2148.4|2146|309
1656326100000|2022-06-27 10:35:00|2149|2147|2150.4|2148.4|2151.8|2149.6|2148.4|2146.3|333
1656326400000|2022-06-27 10:40:00|2150.5|2148.5|2150.6|2148.6|2150.8|2148.8|2149.2|2147.2|213
1656326700000|2022-06-27 10:45:00|2150.5|2148.5|2151.3|2149.3|2152.6|2150.2|2149.9|2147.9|291
1656327000000|2022-06-27 10:50:00|2151.2|2149.2|2150.3|2148.3|2152.8|2150.4|2150.2|2147.9|383
1656327300000|2022-06-27 10:55:00|2150.2|2148.2|2148.4|2146.4|2150.7|2148.7|2148.4|2146.4|337
1656327600000|2022-06-27 11:00:00|2148.5|2146.5|2148.3|2146.3|2150.1|2147.6|2146.2|2144.2|390
1656327900000|2022-06-27 11:05:00|2148.4|2146.4|2149.7|2146.7|2150.2|2147.8|2147.5|2145.3|384
1656328200000|2022-06-27 11:10:00|2149.6|2146.6|2148.8|2146.8|2150.6|2148.1|2148.4|2146.2|311
1656328500000|2022-06-27 11:15:00|2149|2147|2147.9|2145.9|2149.5|2147.3|2147.1|2144.7|225
1656328800000|2022-06-27 11:20:00|2147.8|2145.8|2148.6|2146.6|2149.6|2147.1|2147.4|2145.4|261
1656329100000|2022-06-27 11:25:00|2148.7|2146.7|2145.5|2143.5|2149.4|2147.1|2145.2|2143.2|270
1656329400000|2022-06-27 11:30:00|2145.6|2143.6|2147|2145|2148.1|2146|2145.3|2143|320
1656329700000|2022-06-27 11:35:00|2146.8|2144.8|2147.2|2145.2|2147.8|2145.2|2145.8|2143.7|302
1656330000000|2022-06-27 11:40:00|2147.1|2145.1|2146.9|2144.9|2149|2146.6|2146.7|2144.7|231
1656330300000|2022-06-27 11:45:00|2146.8|2144.8|2145.9|2143.9|2148.8|2146.2|2145.8|2143.1|328
1656330600000|2022-06-27 11:50:00|2145.7|2143.7|2146.1|2144.1|2148.4|2145.9|2145.7|2143|343
1656330900000|2022-06-27 11:55:00|2146|2144|2144.6|2141.6|2146.4|2144.4|2143.1|2140.7|517
1656331200000|2022-06-27 12:00:00|2144.1|2142.1|2143.4|2140.4|2145.2|2142.6|2140.2|2137.8|656
1656331500000|2022-06-27 12:05:00|2143.5|2140.5|2142.7|2139.7|2143.9|2141.4|2139.4|2137|610
1656331800000|2022-06-27 12:10:00|2142.9|2139.9|2141.1|2139.1|2143|2140.7|2139.1|2136.5|669
1656332100000|2022-06-27 12:15:00|2141|2139|2142.1|2139.1|2142.6|2140.2|2140.2|2137.7|546
1656332400000|2022-06-27 12:20:00|2142|2139|2139.5|2137.5|2142.3|2139.6|2137.7|2135.2|671
1656332700000|2022-06-27 12:25:00|2139.6|2137.6|2140|2137|2143|2140.5|2139.6|2136.7|465
1656333000000|2022-06-27 12:30:00|2139.9|2136.9|2136.4|2134.4|2141.6|2138.6|2136|2133.8|736
1656333300000|2022-06-27 12:35:00|2136.3|2134.3|2134.5|2131.5|2137.1|2135.1|2132.8|2130.5|667
1656333600000|2022-06-27 12:40:00|2134.6|2131.6|2135|2132|2136.1|2133.4|2133.2|2130.5|586
1656333900000|2022-06-27 12:45:00|2135.1|2132.1|2137.2|2135.2|2138.3|2135.8|2134.4|2132|496
1656334200000|2022-06-27 12:50:00|2137.9|2134.9|2137.7|2134.7|2139.9|2137.2|2136.6|2134|407
1656334500000|2022-06-27 12:55:00|2137.8|2134.8|2138.8|2135.8|2140.3|2138.3|2137.3|2134.3|384
1656334800000|2022-06-27 13:00:00|2138.6|2135.6|2142.7|2139.7|2142.8|2139.8|2135.6|2132.9|621
1656335100000|2022-06-27 13:05:00|2142.8|2139.8|2142|2139|2146|2143|2140.7|2137.7|630
1656335400000|2022-06-27 13:10:00|2142.1|2139.1|2140|2137|2143.3|2140.3|2139.5|2136.7|528
1656335700000|2022-06-27 13:15:00|2140.1|2137.1|2139.3|2136.3|2140.9|2138.1|2136.5|2134.3|500
1656336000000|2022-06-27 13:20:00|2139.7|2136.7|2138.4|2136.4|2140.1|2137.5|2137.8|2135|444
1656336300000|2022-06-27 13:25:00|2138.3|2136.3|2137.3|2134.3|2139.5|2136.9|2136.8|2134.3|418
1656336600000|2022-06-27 13:30:00|2136.7|2133.7|2130.1|2127.1|2136.8|2134.2|2127.4|2124.4|894
1656336900000|2022-06-27 13:35:00|2130.2|2127.2|2131.3|2128.3|2134.2|2131.2|2129.5|2127.1|848
1656337200000|2022-06-27 13:40:00|2131.2|2128.2|2134.5|2131.5|2135.1|2132.1|2130.1|2127.1|784
1656337500000|2022-06-27 13:45:00|2134.4|2131.4|2127.2|2124.2|2135|2132|2126.8|2123.8|869
1656337800000|2022-06-27 13:50:00|2127.8|2124.8|2131|2128|2131.7|2128.8|2126.4|2123.4|911
1656338100000|2022-06-27 13:55:00|2131.6|2128.6|2133.8|2130.8|2134.2|2131.2|2129.7|2127|819
1656338400000|2022-06-27 14:00:00|2133.4|2130.4|2133.8|2130.8|2136.6|2134.1|2131.4|2128.5|907
1656338700000|2022-06-27 14:05:00|2133.9|2130.9|2128.1|2126.1|2136.1|2133.5|2125.5|2123|776
1656339000000|2022-06-27 14:10:00|2128.2|2126.2|2130.7|2127.7|2132.6|2129.6|2126.6|2123.6|784
1656339300000|2022-06-27 14:15:00|2130.8|2127.8|2134.2|2132.2|2134.5|2132.3|2127.2|2125.2|744
1656339600000|2022-06-27 14:20:00|2134.1|2132.1|2132.1|2130.1|2134.4|2132.3|2128.5|2126.1|779
1656339900000|2022-06-27 14:25:00|2131.5|2129.5|2130.8|2127.8|2132.8|2130.6|2129.3|2126.4|693
1656340200000|2022-06-27 14:30:00|2130.6|2127.6|2132.6|2129.6|2133.8|2130.9|2128.3|2125.7|817
1656340500000|2022-06-27 14:35:00|2132.3|2129.3|2130.8|2127.8|2132.5|2129.6|2129.4|2126.8|606
1656340800000|2022-06-27 14:40:00|2130.6|2127.6|2134.4|2131.4|2134.6|2131.6|2128.8|2126.5|700
1656341100000|2022-06-27 14:45:00|2134.3|2131.3|2135.1|2133.1|2135.9|2133.2|2132.2|2129.4|650
1656341400000|2022-06-27 14:50:00|2135.5|2132.5|2135|2133|2136.5|2134|2132.8|2130.4|588
1656341700000|2022-06-27 14:55:00|2135.2|2133.2|2135.4|2132.4|2136.9|2134.6|2134|2131.3|519
1656342000000|2022-06-27 15:00:00|2135.3|2132.3|2126.2|2124.2|2135.6|2132.6|2124.9|2122.5|873
1656342300000|2022-06-27 15:05:00|2126.1|2124.1|2128.5|2126.5|2129.8|2127.3|2124.4|2121.8|738
1656342600000|2022-06-27 15:10:00|2128.1|2126.1|2132.9|2129.9|2133.1|2130.7|2127.5|2124.9|610
1656342900000|2022-06-27 15:15:00|2132.5|2130.5|2127.8|2124.8|2133.1|2130.9|2126.6|2124.6|602
1656343200000|2022-06-27 15:20:00|2127.9|2124.9|2127.5|2125.5|2129.1|2126.5|2126.1|2123.6|504
1656343500000|2022-06-27 15:25:00|2127.6|2125.6|2128.4|2125.4|2128.7|2126.3|2125.6|2122.6|468
1656343800000|2022-06-27 15:30:00|2127.9|2125.9|2128.2|2125.2|2129.4|2126.9|2126.3|2123.7|514
1656344100000|2022-06-27 15:35:00|2128.3|2125.3|2128.2|2126.2|2129.3|2126.8|2127.2|2124.6|539
1656344400000|2022-06-27 15:40:00|2128.3|2126.3|2130.2|2127.2|2130.8|2128.4|2128.3|2125.6|466
1656344700000|2022-06-27 15:45:00|2130.3|2127.3|2128.6|2125.6|2130.7|2127.7|2127.5|2124.7|413
1656345000000|2022-06-27 15:50:00|2128.5|2126.5|2131.2|2128.2|2131.8|2128.8|2128.5|2126|477
1656345300000|2022-06-27 15:55:00|2131.1|2128.1|2131|2128|2131.8|2129.3|2128.9|2126.4|397
1656345600000|2022-06-27 16:00:00|2130.8|2127.8|2130.4|2128.4|2132.6|2130.1|2128.9|2125.9|519
1656345900000|2022-06-27 16:05:00|2130.5|2128.5|2131.2|2128.2|2131.3|2128.7|2128.2|2125.2|452
1656346200000|2022-06-27 16:10:00|2131.3|2128.3|2129.2|2126.2|2131.3|2128.3|2128.4|2125.7|358
1656346500000|2022-06-27 16:15:00|2129.3|2126.3|2128.6|2125.6|2129.3|2126.6|2127.6|2125.1|250
1656346800000|2022-06-27 16:20:00|2128.7|2125.7|2127.6|2124.6|2128.7|2125.9|2125.7|2123.3|224
1656347100000|2022-06-27 16:25:00|2127.7|2124.7|2126.3|2124.3|2127.7|2124.7|2125.3|2122.6|301
1656347400000|2022-06-27 16:30:00|2126.2|2124.2|2126.6|2123.6|2126.9|2124.4|2123.6|2121.3|286
1656347700000|2022-06-27 16:35:00|2126.8|2123.8|2126.3|2124.3|2127.4|2124.9|2125.4|2123.1|276
1656348000000|2022-06-27 16:40:00|2126.2|2124.2|2125.9|2123.9|2126.7|2124.4|2125.3|2122.9|196
1656348300000|2022-06-27 16:45:00|2126|2124|2126.6|2124.6|2128.5|2125.9|2125.8|2123.4|214
1656348600000|2022-06-27 16:50:00|2127.3|2124.3|2129.1|2126.1|2129.1|2126.4|2126.4|2123.7|268
1656348900000|2022-06-27 16:55:00|2129.2|2126.2|2126.2|2123.2|2129.4|2126.8|2125.5|2123|246
1656349200000|2022-06-27 17:00:00|2126.1|2123.1|2120.9|2117.9|2128.1|2125.6|2120|2117.1|605
1656349500000|2022-06-27 17:05:00|2120.8|2117.8|2121|2118|2121.4|2118.6|2117|2114.1|613
1656349800000|2022-06-27 17:10:00|2120.6|2118.6|2119.4|2116.4|2121.1|2118.6|2118|2115.3|510
1656350100000|2022-06-27 17:15:00|2119.5|2116.5|2119.1|2116.1|2120.1|2117.6|2117.5|2114.9|408
1656350400000|2022-06-27 17:20:00|2119|2116|2119.3|2116.3|2119.9|2117.1|2116.9|2114|500
1656350700000|2022-06-27 17:25:00|2119.2|2116.2|2117.3|2114.3|2120.1|2117.7|2116.5|2114.1|456
1656351000000|2022-06-27 17:30:00|2117|2114|2114.7|2111.7|2117.1|2114.8|2114.4|2111.6|455
1656351300000|2022-06-27 17:35:00|2114.6|2111.6|2118.1|2115.1|2118.4|2115.9|2114.4|2111.5|375
1656351600000|2022-06-27 17:40:00|2118|2115|2116.8|2114.8|2118.1|2115.8|2114.4|2111.9|381
1656351900000|2022-06-27 17:45:00|2116.5|2114.5|2118.2|2115.2|2118.8|2115.9|2115.1|2112.5|325
1656352200000|2022-06-27 17:50:00|2118.4|2115.4|2117.7|2114.7|2118.8|2116.2|2116.5|2114|256
1656352500000|2022-06-27 17:55:00|2117.6|2114.6|2117.5|2114.5|2120.8|2117.9|2116.7|2114|401
1656352800000|2022-06-27 18:00:00|2117.4|2114.4|2118|2115|2118.2|2115.7|2115.3|2112.7|382
1656353100000|2022-06-27 18:05:00|2118.1|2115.1|2115.7|2112.7|2118.1|2115.9|2114.8|2111.9|351
1656353400000|2022-06-27 18:10:00|2115.6|2112.6|2115.7|2112.7|2116.6|2114.3|2114.2|2111.5|420
1656353700000|2022-06-27 18:15:00|2115.6|2112.6|2116.2|2113.2|2116.8|2114.3|2114.5|2111.7|329
1656354000000|2022-06-27 18:20:00|2116.6|2113.6|2117.1|2115.1|2118|2115.4|2116.1|2113.3|262
1656354300000|2022-06-27 18:25:00|2117.4|2114.4|2117.9|2114.9|2118|2115.6|2116|2113.3|373
1656354600000|2022-06-27 18:30:00|2117.8|2114.8|2117.3|2115.3|2118.1|2115.4|2115.9|2113.1|262
1656354900000|2022-06-27 18:35:00|2117.2|2115.2|2116.2|2113.2|2118|2115.4|2115.4|2112.8|238
1656355200000|2022-06-27 18:40:00|2116|2113|2114.9|2112.9|2116.2|2113.5|2114.3|2111.6|152
1656355500000|2022-06-27 18:45:00|2114.8|2112.8|2115.5|2112.5|2116|2113.5|2114.7|2112|238
1656355800000|2022-06-27 18:50:00|2115.6|2112.6|2114.5|2112.5|2116|2113.5|2113.1|2110.4|265
1656356100000|2022-06-27 18:55:00|2114.4|2112.4|2115.6|2112.6|2117.5|2114.8|2114.4|2111.7|409
1656356400000|2022-06-27 19:00:00|2115.5|2112.5|2114.5|2111.5|2115.6|2112.9|2112.7|2110|343
1656356700000|2022-06-27 19:05:00|2114.4|2111.4|2115.5|2112.5|2115.7|2112.9|2113.7|2110.7|300
1656357000000|2022-06-27 19:10:00|2115|2113|2116.9|2113.9|2117.2|2114.7|2115|2112.5|328
1656357300000|2022-06-27 19:15:00|2117.1|2114.1|2116.2|2114.2|2117.6|2115.1|2116|2113.5|241
1656357600000|2022-06-27 19:20:00|2116.1|2114.1|2115.8|2112.8|2116.8|2114.4|2115.2|2112.6|281
1656357900000|2022-06-27 19:25:00|2115.9|2112.9|2116|2114|2116.9|2114.6|2115.5|2112.6|209
1656358200000|2022-06-27 19:30:00|2116.5|2113.5|2116.2|2113.2|2116.9|2114.4|2115.5|2113.1|168
1656358500000|2022-06-27 19:35:00|2116.3|2113.3|2115.3|2113.3|2116.6|2113.9|2114.5|2112.1|295
1656358800000|2022-06-27 19:40:00|2115.4|2113.4|2117.2|2114.2|2117.6|2115.1|2115.1|2112.3|264
1656359100000|2022-06-27 19:45:00|2117.1|2114.1|2116.1|2113.1|2117.9|2115|2115.3|2112.7|279
1656359400000|2022-06-27 19:50:00|2116|2113|2114.6|2111.6|2116|2113.2|2113.6|2111.1|301
1656359700000|2022-06-27 19:55:00|2114|2112|2115.3|2112.3|2115.5|2113|2113.7|2110.9|313
1656360000000|2022-06-27 20:00:00|2115.4|2112.4|2116.4|2114.4|2117.1|2114.6|2114.5|2112|203
1656360300000|2022-06-27 20:05:00|2116.3|2114.3|2117.4|2114.4|2118.4|2115.6|2116.3|2113.9|196
1656360600000|2022-06-27 20:10:00|2117.2|2114.2|2116.5|2113.5|2118.1|2115.1|2116|2113.4|113
1656360900000|2022-06-27 20:15:00|2116.3|2113.3|2116|2114|2117.1|2114.5|2115.9|2113.1|98
1656361200000|2022-06-27 20:20:00|2116.1|2114.1|2115.9|2113.9|2116.8|2114.2|2115.5|2112.9|115
1656361500000|2022-06-27 20:25:00|2116|2114|2115.9|2113.9|2116.6|2114.3|2115.7|2113.1|100
1656361800000|2022-06-27 20:30:00|2116|2114|2115.8|2113.8|2117|2114|2115.7|2113.2|66
1656362100000|2022-06-27 20:35:00|2115.7|2113.7|2116.9|2113.9|2117.2|2114.6|2115.7|2112.8|97
1656362400000|2022-06-27 20:40:00|2117|2114|2117.8|2114.8|2118.1|2115.1|2116.9|2113.9|107
1656362700000|2022-06-27 20:45:00|2117.5|2114.5|2117.2|2114.2|2118.1|2115.1|2116.9|2113.9|119
1656363000000|2022-06-27 20:50:00|2117|2114|2116.6|2113.6|2117.7|2114.7|2116.4|2113.4|86
1656363300000|2022-06-27 20:55:00|2116.5|2113.5|2118.9|2111.5|2118.9|2114.7|2116.4|2111.3|91
1656367200000|2022-06-27 22:00:00|2120.7|2111.7|2119.1|2116.1|2125|2118|2118.6|2110.9|340
1656367500000|2022-06-27 22:05:00|2119.5|2116.5|2117.6|2114.6|2120.2|2117.2|2117.2|2114.4|228
1656367800000|2022-06-27 22:10:00|2117.5|2114.5|2117.5|2114.5|2119.3|2115.3|2116.6|2111.7|128
1656368100000|2022-06-27 22:15:00|2117.4|2114.4|2116.5|2113.5|2119.1|2114.9|2115.4|2110.8|142
1656368400000|2022-06-27 22:20:00|2115.7|2112.7|2117.5|2114.5|2119.6|2115.2|2115.7|2112.1|139
1656368700000|2022-06-27 22:25:00|2117.4|2114.4|2117.8|2114.8|2119.7|2115.3|2116.8|2112.1|136
1656369000000|2022-06-27 22:30:00|2117.3|2114.3|2117.6|2114.6|2118.1|2115.1|2116.7|2113.9|147
1656369300000|2022-06-27 22:35:00|2118.1|2115.1|2117.1|2114.1|2118.1|2115.4|2116.5|2113.5|126
1656369600000|2022-06-27 22:40:00|2117|2114|2117|2114|2117.4|2114.9|2116.3|2113.4|161
1656369900000|2022-06-27 22:45:00|2116.9|2113.9|2117.1|2114.1|2117.5|2114.7|2116.2|2113.5|157
1656370200000|2022-06-27 22:50:00|2117.2|2114.2|2117|2114|2117.4|2115.2|2116.3|2113.5|120
1656370500000|2022-06-27 22:55:00|2116.9|2113.9|2117.6|2114.6|2118|2115.3|2116.4|2113.7|121
1656370800000|2022-06-27 23:00:00|2117.7|2114.7|2118.3|2115.3|2118.4|2115.5|2116.9|2114.3|131
1656371100000|2022-06-27 23:05:00|2118.4|2115.4|2119.6|2116.6|2120|2117|2117.5|2115|130
1656371400000|2022-06-27 23:10:00|2119.7|2116.7|2118.5|2115.5|2119.9|2116.9|2117.8|2115.2|127
1656371700000|2022-06-27 23:15:00|2118.7|2115.7|2118.4|2115.4|2118.7|2116.4|2117.7|2115.3|94
1656372000000|2022-06-27 23:20:00|2118.5|2115.5|2118.1|2115.1|2118.7|2116|2117.5|2115|68
1656372300000|2022-06-27 23:25:00|2118.2|2115.2|2118.2|2115.2|2118.5|2116|2117.7|2115|97
1656372600000|2022-06-27 23:30:00|2118.1|2115.1|2117.6|2115.6|2118.2|2115.7|2116.7|2114.3|113
1656372900000|2022-06-27 23:35:00|2117.8|2114.8|2118.6|2115.6|2118.7|2116.2|2117.3|2114.6|126
1656373200000|2022-06-27 23:40:00|2118.4|2115.4|2118.2|2115.2|2118.7|2116.2|2117.7|2114.7|97
1656373500000|2022-06-27 23:45:00|2118|2115|2117.5|2114.5|2118.2|2115.8|2117.2|2114.2|124
1656373800000|2022-06-27 23:50:00|2117.4|2114.4|2117.8|2114.8|2118|2115.3|2116.9|2113.9|173
1656374100000|2022-06-27 23:55:00|2117.7|2114.7|2118|2115|2118.1|2115.4|2116.4|2113.8|198
1656374400000|2022-06-28 00:00:00|2118.1|2115.1|2118.8|2115.8|2121.2|2118.2|2116.9|2114.4|440
1656374700000|2022-06-28 00:05:00|2118.7|2115.7|2118.3|2115.3|2119|2116|2117.4|2114.6|284
1656375000000|2022-06-28 00:10:00|2118.2|2115.2|2118.6|2115.6|2118.7|2115.7|2117.5|2114.6|281
1656375300000|2022-06-28 00:15:00|2118.5|2115.5|2117.1|2114.1|2118.7|2116.2|2116.9|2113.9|204
1656375600000|2022-06-28 00:20:00|2117.3|2114.3|2117.6|2114.6|2117.7|2115|2115.8|2113.2|218
1656375900000|2022-06-28 00:25:00|2117.5|2114.5|2117.1|2114.1|2118|2115.6|2116.6|2113.8|160
1656376200000|2022-06-28 00:30:00|2117.2|2114.2|2116.9|2113.9|2117.6|2114.8|2116.3|2113.7|176
1656376500000|2022-06-28 00:35:00|2116.8|2113.8|2116|2113|2117|2114.3|2115|2112.3|205
1656376800000|2022-06-28 00:40:00|2115.9|2112.9|2115.6|2112.6|2116.4|2113.4|2115|2112|200
1656377100000|2022-06-28 00:45:00|2115.4|2112.4|2115.5|2112.5|2116|2113.5|2114.8|2112|196
1656377400000|2022-06-28 00:50:00|2115.4|2112.4|2115.5|2112.5|2116|2113.2|2114|2111.3|311
1656377700000|2022-06-28 00:55:00|2115.6|2112.6|2116.9|2113.9|2117.7|2114.7|2115|2112.3|412
1656378000000|2022-06-28 01:00:00|2116.8|2113.8|2118.1|2116.1|2120.7|2117.7|2116.4|2113.5|514
1656378300000|2022-06-28 01:05:00|2118.2|2116.2|2114.5|2111.5|2118.8|2116.2|2113.7|2111.1|407
1656378600000|2022-06-28 01:10:00|2114.6|2111.6|2118.8|2115.8|2118.9|2115.9|2114.3|2111.6|287
1656378900000|2022-06-28 01:15:00|2118.6|2115.6|2115.6|2112.6|2119|2116|2115.3|2112.3|317
1656379200000|2022-06-28 01:20:00|2115.5|2112.5|2111.9|2108.9|2116.5|2113.6|2111.8|2108.8|319
1656379500000|2022-06-28 01:25:00|2112|2109|2111.7|2108.7|2113.7|2110.7|2110.3|2107.3|455
1656379800000|2022-06-28 01:30:00|2111.8|2108.8|2108.6|2105.6|2112.3|2109.3|2107|2104|532
1656380100000|2022-06-28 01:35:00|2108.3|2106.3|2110.6|2107.6|2112.3|2109.6|2107.6|2105|458
1656380400000|2022-06-28 01:40:00|2110.7|2107.7|2108.6|2105.6|2110.9|2108|2107.7|2104.9|403
1656380700000|2022-06-28 01:45:00|2108.7|2105.7|2107.1|2104.1|2108.7|2106.4|2105.5|2102.5|453
1656381000000|2022-06-28 01:50:00|2107|2104|2106.4|2103.4|2108.7|2105.7|2106.1|2103.4|421
1656381300000|2022-06-28 01:55:00|2106.5|2103.5|2107.4|2104.4|2107.5|2104.5|2105.6|2102.9|384
1656381600000|2022-06-28 02:00:00|2107.3|2104.3|2107.9|2104.9|2108.4|2105.4|2106.4|2103.6|402
1656381900000|2022-06-28 02:05:00|2107.8|2104.8|2109.5|2106.5|2109.6|2106.6|2107|2104|349
1656382200000|2022-06-28 02:10:00|2109.4|2106.4|2108.1|2105.1|2109.5|2106.5|2107.8|2104.9|232
1656382500000|2022-06-28 02:15:00|2108|2105|2108.1|2105.1|2108.5|2105.5|2107.2|2104.5|227
1656382800000|2022-06-28 02:20:00|2108|2105|2106.6|2103.6|2108.2|2105.2|2106.4|2103.4|223
1656383100000|2022-06-28 02:25:00|2106.7|2103.7|2107.8|2104.8|2108.1|2105.1|2106|2103|334
1656383400000|2022-06-28 02:30:00|2107.9|2104.9|2110.2|2107.2|2110.3|2107.4|2107.8|2104.8|356
1656383700000|2022-06-28 02:35:00|2110.3|2107.3|2110.2|2107.2|2110.5|2107.5|2108.5|2106|340
1656384000000|2022-06-28 02:40:00|2110.1|2107.1|2109.6|2107.6|2110.4|2107.8|2108.7|2106.2|260
1656384300000|2022-06-28 02:45:00|2109.9|2106.9|2110.2|2107.2|2110.6|2108.2|2109.3|2106.5|226
1656384600000|2022-06-28 02:50:00|2110.3|2107.3|2110|2107|2110.5|2108.3|2109.5|2106.6|231
1656384900000|2022-06-28 02:55:00|2109.8|2106.8|2110.4|2107.4|2110.8|2108.4|2109.3|2106.3|246
1656385200000|2022-06-28 03:00:00|2110.3|2107.3|2110.9|2107.9|2111.3|2108.5|2109.5|2106.5|272
1656385500000|2022-06-28 03:05:00|2111|2108|2110.3|2108.3|2111.4|2108.5|2109.8|2107.2|237
1656385800000|2022-06-28 03:10:00|2110.2|2108.2|2114.1|2111.1|2114.9|2112.3|2109.6|2107|343
1656386100000|2022-06-28 03:15:00|2114.2|2111.2|2115.8|2112.8|2116.2|2113.2|2113.7|2110.7|289
1656386400000|2022-06-28 03:20:00|2115.9|2112.9|2115.4|2112.4|2116.1|2113.1|2113.9|2110.9|281
1656386700000|2022-06-28 03:25:00|2115.5|2112.5|2115|2112|2116|2113.4|2114.3|2111.6|219
1656387000000|2022-06-28 03:30:00|2115.1|2112.1|2115.7|2112.7|2115.9|2113.4|2114.3|2111.7|159
1656387300000|2022-06-28 03:35:00|2115.6|2112.6|2114.7|2112.7|2115.9|2113.5|2114.6|2112.1|109
1656387600000|2022-06-28 03:40:00|2114.8|2112.8|2116.8|2113.8|2116.8|2114|2114.7|2111.9|144
1656387900000|2022-06-28 03:45:00|2116.7|2113.7|2118.7|2116.7|2119.4|2116.8|2116.7|2113.7|168
1656388200000|2022-06-28 03:50:00|2118.8|2116.8|2121.2|2118.2|2121.3|2118.3|2118.7|2116.5|203
1656388500000|2022-06-28 03:55:00|2121.1|2118.1|2120.3|2117.3|2122.3|2119.3|2120.1|2117.1|251
1656388800000|2022-06-28 04:00:00|2120.4|2117.4|2120.7|2117.7|2120.8|2117.8|2119.7|2116.7|172
1656389100000|2022-06-28 04:05:00|2120.6|2117.6|2119.9|2116.9|2121.1|2118.1|2119.6|2116.6|151
1656389400000|2022-06-28 04:10:00|2120|2117|2120.4|2117.4|2120.5|2117.5|2119.7|2116.7|121
1656389700000|2022-06-28 04:15:00|2120.5|2117.5|2119.8|2116.8|2120.8|2117.8|2119|2116|144
1656390000000|2022-06-28 04:20:00|2119.6|2116.6|2120|2118|2120.8|2118.2|2119|2116.6|107
1656390300000|2022-06-28 04:25:00|2120.1|2118.1|2121.7|2118.7|2121.9|2118.9|2119.8|2117.2|224
1656390600000|2022-06-28 04:30:00|2121.8|2118.8|2122.2|2120.2|2122.5|2120.2|2120.7|2118|198
1656390900000|2022-06-28 04:35:00|2122.1|2120.1|2119.1|2116.1|2123|2120.2|2119.1|2116.1|205
1656391200000|2022-06-28 04:40:00|2119.3|2116.3|2120.1|2117.1|2122|2119|2118.8|2115.8|304
1656391500000|2022-06-28 04:45:00|2120.2|2117.2|2121.3|2119.3|2121.3|2119.3|2119.8|2116.8|146
1656391800000|2022-06-28 04:50:00|2120.9|2118.9|2120.1|2118.1|2121.4|2119.2|2119.7|2117.2|205
1656392100000|2022-06-28 04:55:00|2120|2118|2119.6|2116.6|2120.7|2118.2|2118.9|2116.2|182
1656392400000|2022-06-28 05:00:00|2119.7|2116.7|2120.5|2117.5|2121.1|2118.6|2119.1|2116.7|175
1656392700000|2022-06-28 05:05:00|2120.3|2117.3|2121.5|2118.5|2121.5|2118.6|2119.6|2116.6|214
1656393000000|2022-06-28 05:10:00|2121.6|2118.6|2121.3|2118.3|2121.7|2118.9|2120|2117.3|159
1656393300000|2022-06-28 05:15:00|2121.1|2119.1|2122|2119|2122.3|2119.8|2121.1|2118.5|127
1656393600000|2022-06-28 05:20:00|2122.2|2119.2|2121.9|2118.9|2122.4|2119.9|2121.5|2118.6|104
1656393900000|2022-06-28 05:25:00|2121.8|2118.8|2121.3|2118.3|2122.7|2120.2|2120.3|2117.6|162
1656394200000|2022-06-28 05:30:00|2121.4|2118.4|2121.3|2119.3|2123.5|2120.5|2121|2118|336
1656394500000|2022-06-28 05:35:00|2121.2|2119.2|2119.9|2116.9|2123.1|2120.1|2119.8|2116.9|270
1656394800000|2022-06-28 05:40:00|2120|2117|2120.3|2117.3|2121.1|2118.1|2119.3|2116.4|241
1656395100000|2022-06-28 05:45:00|2120.5|2117.5|2119.4|2117.4|2121.4|2118.5|2119.2|2116.7|210
1656395400000|2022-06-28 05:50:00|2119.2|2117.2|2119|2116|2119.8|2117.4|2118.2|2115.7|240
1656395700000|2022-06-28 05:55:00|2118.9|2115.9|2119.5|2116.5|2120.9|2118.4|2118.5|2115.8|303
1656396000000|2022-06-28 06:00:00|2120|2117|2121.3|2118.3|2121.5|2118.8|2119|2116.5|407
1656396300000|2022-06-28 06:05:00|2121.1|2118.1|2128.7|2125.7|2129.1|2126.1|2120.5|2117.7|664
1656396600000|2022-06-28 06:10:00|2128.9|2125.9|2134|2131|2134.4|2131.4|2128.8|2125.8|721
1656396900000|2022-06-28 06:15:00|2133.9|2130.9|2130.6|2127.6|2134|2131|2130.2|2127.2|510
1656397200000|2022-06-28 06:20:00|2130.7|2127.7|2131|2128|2132.4|2129.9|2130.5|2127.6|359
1656397500000|2022-06-28 06:25:00|2130.9|2127.9|2133.1|2130.1|2133.4|2130.5|2130.2|2127.2|363
1656397800000|2022-06-28 06:30:00|2133|2130|2134.9|2131.9|2135.4|2132.6|2132.4|2129.4|365
1656398100000|2022-06-28 06:35:00|2135|2132|2135.6|2132.6|2137.2|2134.4|2134.5|2131.7|539
1656398400000|2022-06-28 06:40:00|2135.7|2132.7|2137.1|2134.1|2138.1|2135.4|2135.4|2132.4|586
1656398700000|2022-06-28 06:45:00|2137|2134|2134.3|2132.3|2137.6|2134.6|2133.3|2130.8|552
1656399000000|2022-06-28 06:50:00|2134.4|2132.4|2133.7|2131.7|2134.7|2132.4|2132.9|2130.5|470
1656399300000|2022-06-28 06:55:00|2133.6|2131.6|2132|2130|2135.1|2133.1|2131.9|2129.3|473
1656399600000|2022-06-28 07:00:00|2131.9|2129.9|2133.2|2131.2|2134.9|2132.6|2131.5|2128.9|528
1656399900000|2022-06-28 07:05:00|2133|2131|2131.3|2129.3|2133.8|2131.3|2130.6|2128.5|494
1656400200000|2022-06-28 07:10:00|2131.4|2129.4|2132|2130|2133.7|2131.7|2131.3|2128.7|539
1656400500000|2022-06-28 07:15:00|2131.8|2129.8|2132.8|2130.8|2133.1|2131.1|2131.8|2129.3|561
1656400800000|2022-06-28 07:20:00|2132.9|2130.9|2133.9|2130.9|2134.1|2131.9|2132.8|2130.3|389
1656401100000|2022-06-28 07:25:00|2133.7|2130.7|2130.3|2127.3|2133.7|2131|2129.5|2127.1|400
1656401400000|2022-06-28 07:30:00|2130.2|2127.2|2128.8|2125.8|2130.2|2127.8|2125.4|2122.7|416
1656401700000|2022-06-28 07:35:00|2128.3|2126.3|2129.7|2126.7|2131.6|2129.3|2128|2125.4|470
1656402000000|2022-06-28 07:40:00|2129.4|2126.4|2128|2125|2129.5|2126.5|2126.8|2124.3|376
1656402300000|2022-06-28 07:45:00|2128.1|2125.1|2129.6|2127.6|2130.2|2127.7|2127.5|2124.9|321
1656402600000|2022-06-28 07:50:00|2129.4|2127.4|2129.7|2127.7|2131.4|2129.4|2129.2|2127.2|273
1656402900000|2022-06-28 07:55:00|2129.8|2127.8|2127.9|2125.9|2130.2|2127.8|2127.7|2125.7|264
1656403200000|2022-06-28 08:00:00|2128|2126|2129.4|2126.4|2129.6|2127.6|2127.4|2125.2|373
1656403500000|2022-06-28 08:05:00|2129.3|2126.3|2130.5|2128.5|2131.9|2129.4|2128.3|2126.1|338
1656403800000|2022-06-28 08:10:00|2131|2128|2130.2|2127.2|2131.5|2128.9|2129.3|2126.4|312
1656404100000|2022-06-28 08:15:00|2130.3|2127.3|2129|2127|2130.7|2128.3|2128.9|2126.5|262
1656404400000|2022-06-28 08:20:00|2128.9|2126.9|2130.8|2128.8|2131.8|2129.4|2128.5|2126|324
1656404700000|2022-06-28 08:25:00|2130.7|2128.7|2129.6|2127.6|2130.8|2128.8|2129.1|2126.7|232
1656405000000|2022-06-28 08:30:00|2130|2127|2129.3|2127.3|2130.5|2128.3|2129.2|2126.8|246
1656405300000|2022-06-28 08:35:00|2129.4|2127.4|2129.8|2127.8|2130.6|2128.6|2129.2|2127.2|214
1656405600000|2022-06-28 08:40:00|2130|2128|2131.8|2129.8|2132.5|2130|2129.9|2127.9|308
1656405900000|2022-06-28 08:45:00|2131.7|2129.7|2129|2127|2132.2|2130|2128|2126|293
1656406200000|2022-06-28 08:50:00|2129.1|2127.1|2129.3|2127.3|2129.8|2127.5|2128|2126|229
1656406500000|2022-06-28 08:55:00|2129.4|2127.4|2128.9|2126.9|2130.2|2128.2|2128|2126|329
1656406800000|2022-06-28 09:00:00|2129|2127|2130.6|2128.6|2131.9|2129.9|2128.8|2126.8|346
1656407100000|2022-06-28 09:05:00|2130.5|2128.5|2130.9|2128.9|2131.6|2129.5|2129.2|2127.2|268
1656407400000|2022-06-28 09:10:00|2130.8|2128.8|2133.1|2131.1|2134|2131.7|2130.7|2128.7|269
1656407700000|2022-06-28 09:15:00|2133.2|2131.2|2130.7|2128.7|2133.3|2131.3|2130.6|2128.6|206
1656408000000|2022-06-28 09:20:00|2130.6|2128.6|2130.7|2128.7|2131.8|2129.8|2130.4|2128.2|290
1656408300000|2022-06-28 09:25:00|2130.8|2128.8|2132.1|2130.1|2132.5|2130.5|2130.5|2128.3|282
1656408600000|2022-06-28 09:30:00|2132.3|2130.3|2130.7|2128.7|2132.9|2130.9|2130.5|2128.5|381
1656408900000|2022-06-28 09:35:00|2130.6|2128.6|2132.2|2129.2|2132.3|2129.9|2130.6|2128.6|189
1656409200000|2022-06-28 09:40:00|2132.3|2129.3|2132.4|2130.4|2133|2130.8|2131.5|2129.2|209
1656409500000|2022-06-28 09:45:00|2132.3|2130.3|2130.4|2128.4|2132.6|2130.5|2130.2|2128.2|269
1656409800000|2022-06-28 09:50:00|2130.3|2128.3|2131.4|2129.4|2131.5|2129.5|2129.5|2127.5|253
1656410100000|2022-06-28 09:55:00|2131.5|2129.5|2130.5|2127.5|2131.5|2129.5|2129.3|2127.3|313
1656410400000|2022-06-28 10:00:00|2130.7|2127.7|2130.2|2128.2|2131.1|2129.1|2129.1|2127.1|227
1656410700000|2022-06-28 10:05:00|2130|2128|2130.3|2128.3|2131.2|2129.2|2130|2128|215
1656411000000|2022-06-28 10:10:00|2130.1|2128.1|2130.3|2128.3|2130.8|2128.8|2129.4|2126.9|267
1656411300000|2022-06-28 10:15:00|2130.4|2128.4|2129.6|2127.6|2130.7|2128.7|2129|2127|277
1656411600000|2022-06-28 10:20:00|2129.5|2127.5|2129.5|2127.5|2130.2|2127.9|2129.1|2127|235
1656411900000|2022-06-28 10:25:00|2129.4|2127.4|2129.5|2127.5|2129.8|2127.8|2128.8|2126.8|193
1656412200000|2022-06-28 10:30:00|2129.4|2127.4|2130.5|2128.5|2130.6|2128.6|2128.9|2126.9|159
1656412500000|2022-06-28 10:35:00|2130.6|2128.6|2126.6|2124.6|2130.7|2128.7|2126.1|2124.1|293
1656412800000|2022-06-28 10:40:00|2126.7|2124.7|2126.1|2124.1|2128.1|2125.9|2125.4|2123.4|307
1656413100000|2022-06-28 10:45:00|2126.2|2124.2|2126.5|2124.5|2128.2|2126.2|2126|2124|251
1656413400000|2022-06-28 10:50:00|2126.6|2124.6|2126.7|2124.7|2127.3|2125.3|2125.1|2123.1|426
1656413700000|2022-06-28 10:55:00|2126.8|2124.8|2127.1|2124.1|2127.6|2125.6|2126.3|2124|342
1656414000000|2022-06-28 11:00:00|2127|2124|2123.8|2121.8|2127.1|2124.4|2122.9|2120.9|335
1656414300000|2022-06-28 11:05:00|2123.9|2121.9|2123.8|2121.8|2123.9|2121.9|2122|2120|342
1656414600000|2022-06-28 11:10:00|2123.6|2121.6|2123.7|2121.7|2124|2122|2122.8|2120.8|291
1656414900000|2022-06-28 11:15:00|2123.6|2121.6|2123.3|2121.3|2123.9|2121.9|2122.9|2120.7|215
1656415200000|2022-06-28 11:20:00|2123.2|2121.2|2123.6|2121.6|2124.7|2122.1|2122.2|2120.2|354
1656415500000|2022-06-28 11:25:00|2123.5|2121.5|2123.8|2121.8|2124.3|2122.1|2122|2119.8|290
1656415800000|2022-06-28 11:30:00|2124|2121|2122|2120|2124.1|2121.7|2121.5|2119|396
1656416100000|2022-06-28 11:35:00|2121.9|2119.9|2120.6|2118.6|2122.1|2119.9|2120|2117.7|327
1656416400000|2022-06-28 11:40:00|2120.7|2118.7|2120.6|2118.6|2121.6|2119.2|2119.8|2117.5|269
1656416700000|2022-06-28 11:45:00|2120.7|2118.7|2119.4|2117.4|2122.2|2119.9|2119.4|2117.4|202
1656417000000|2022-06-28 11:50:00|2119.6|2117.6|2121.4|2119.4|2121.6|2119.4|2119|2116.7|377
1656417300000|2022-06-28 11:55:00|2121.3|2119.3|2125|2123|2125.9|2123.3|2120.8|2118.5|420
1656417600000|2022-06-28 12:00:00|2124.9|2122.9|2127.2|2125.2|2127.4|2125.4|2123.9|2121.4|395
1656417900000|2022-06-28 12:05:00|2127.3|2125.3|2127.4|2125.4|2129.8|2127.8|2127.1|2125|332
1656418200000|2022-06-28 12:10:00|2127.2|2125.2|2126|2123|2127.4|2125.4|2122.6|2120.6|373
1656418500000|2022-06-28 12:15:00|2125.9|2122.9|2120.5|2118.5|2126.2|2123.5|2119.9|2117.9|421
1656418800000|2022-06-28 12:20:00|2120.4|2118.4|2122.5|2120.5|2122.6|2120.5|2119.2|2117.2|494
1656419100000|2022-06-28 12:25:00|2122.8|2120.8|2126.3|2123.3|2126.5|2123.9|2122.7|2120.7|432
1656419400000|2022-06-28 12:30:00|2126.4|2123.4|2122.6|2120.6|2127.1|2124.6|2122.6|2120.6|429
1656419700000|2022-06-28 12:35:00|2122.7|2120.7|2125.2|2122.2|2128.1|2125.5|2121.6|2119.2|424
1656420000000|2022-06-28 12:40:00|2125.1|2122.1|2122.7|2120.7|2127.3|2124.8|2122.2|2119.7|426
1656420300000|2022-06-28 12:45:00|2122.6|2120.6|2119.8|2117.8|2124|2121.7|2119.7|2117.3|393
1656420600000|2022-06-28 12:50:00|2119.7|2117.7|2120.8|2118.8|2122.3|2120.3|2119.2|2116.7|367
1656420900000|2022-06-28 12:55:00|2120.7|2118.7|2118.9|2115.9|2122.4|2119.9|2117.9|2115.2|370
1656421200000|2022-06-28 13:00:00|2119.6|2116.6|2116.7|2114.7|2119.6|2116.9|2114.5|2112.2|724
1656421500000|2022-06-28 13:05:00|2116.8|2114.8|2122.8|2119.8|2123.2|2120.4|2115.7|2113.6|705
1656421800000|2022-06-28 13:10:00|2122.7|2119.7|2117.5|2115.5|2122.7|2119.7|2117.3|2114.3|489
1656422100000|2022-06-28 13:15:00|2117.6|2115.6|2119.7|2117.7|2121.4|2118.6|2116.9|2114.9|409
1656422400000|2022-06-28 13:20:00|2119.8|2117.8|2120.4|2118.4|2122.1|2119.8|2119.8|2117.5|458
1656422700000|2022-06-28 13:25:00|2120.5|2118.5|2116.7|2114.7|2121.9|2119.9|2116.7|2114.7|426
1656423000000|2022-06-28 13:30:00|2116.6|2114.6|2114.8|2112.8|2118|2115.4|2112.8|2110.2|744
1656423300000|2022-06-28 13:35:00|2114.6|2112.6|2114.9|2111.9|2116.1|2113.8|2114|2111.6|615
1656423600000|2022-06-28 13:40:00|2115|2112|2110.7|2108.7|2115.5|2112.9|2110.3|2107.8|754
1656423900000|2022-06-28 13:45:00|2110.6|2108.6|2109.2|2107.2|2111|2109|2105|2102.4|718
1656424200000|2022-06-28 13:50:00|2109.3|2107.3|2107.1|2105.1|2109.8|2107.3|2104.8|2102.8|532
1656424500000|2022-06-28 13:55:00|2107.3|2105.3|2107.8|2104.8|2109.1|2106.8|2106.3|2103.8|435
1656424800000|2022-06-28 14:00:00|2107.6|2104.6|2107.1|2105.1|2109.3|2106.8|2104.4|2101.4|793
1656425100000|2022-06-28 14:05:00|2107.2|2105.2|2108.2|2106.2|2110.6|2108.3|2105.5|2102.8|560
1656425400000|2022-06-28 14:10:00|2108.1|2106.1|2109.6|2106.6|2110|2107.4|2107.3|2104.8|436
1656425700000|2022-06-28 14:15:00|2109.7|2106.7|2106.8|2104.8|2110.2|2107.7|2106.6|2104.2|469
1656426000000|2022-06-28 14:20:00|2106.9|2104.9|2111.2|2109.2|2113.9|2111.8|2105.9|2103.9|534
1656426300000|2022-06-28 14:25:00|2110.9|2108.9|2106.9|2103.9|2111.1|2109.1|2105.1|2102.3|543
1656426600000|2022-06-28 14:30:00|2107|2104|2100.2|2098.2|2107|2104|2098.8|2096.7|705
1656426900000|2022-06-28 14:35:00|2100|2098|2097.1|2094.1|2100|2098|2095.3|2092.3|792
1656427200000|2022-06-28 14:40:00|2096.9|2093.9|2097.6|2094.6|2099.5|2097|2094.9|2092.2|680
1656427500000|2022-06-28 14:45:00|2097.7|2094.7|2097.5|2094.5|2098.4|2096|2094.4|2091.8|572
1656427800000|2022-06-28 14:50:00|2097.6|2094.6|2095.9|2092.9|2097.7|2095.1|2094.5|2091.5|617
1656428100000|2022-06-28 14:55:00|2096.2|2093.2|2097.9|2094.9|2098.6|2095.8|2095.7|2092.7|555
1656428400000|2022-06-28 15:00:00|2098|2095|2099|2096|2099.2|2096.2|2094|2091|645
1656428700000|2022-06-28 15:05:00|2099.1|2096.1|2096.8|2094.8|2100.3|2098.3|2094.9|2092.9|573
1656429000000|2022-06-28 15:10:00|2096.9|2094.9|2096.5|2094.5|2099.3|2096.7|2096|2093.8|449
1656429300000|2022-06-28 15:15:00|2096.6|2094.6|2094.5|2092.5|2096.6|2094.6|2093.9|2091.5|550
1656429600000|2022-06-28 15:20:00|2094.4|2092.4|2092|2090|2095.9|2092.9|2091.8|2089.4|424
1656429900000|2022-06-28 15:25:00|2092.1|2090.1|2092.5|2090.5|2093.4|2091.4|2090.5|2088.1|509
1656430200000|2022-06-28 15:30:00|2092.4|2090.4|2092.4|2090.4|2094.5|2092.5|2091.3|2089.3|464
1656430500000|2022-06-28 15:35:00|2092.3|2090.3|2091|2088|2093.2|2091.2|2090.7|2087.7|413
1656430800000|2022-06-28 15:40:00|2090.6|2088.6|2091.1|2089.1|2093.7|2091.4|2089.5|2087.4|561
1656431100000|2022-06-28 15:45:00|2091|2089|2093|2090|2093|2090.6|2089.8|2087.5|470
1656431400000|2022-06-28 15:50:00|2093.1|2090.1|2090.5|2088.5|2093.2|2090.5|2090.4|2088.4|359
1656431700000|2022-06-28 15:55:00|2090.4|2088.4|2092.1|2089.1|2092.7|2090.4|2088.5|2086|485
1656432000000|2022-06-28 16:00:00|2092.2|2089.2|2088.3|2086.3|2092.3|2089.7|2087.9|2085.7|465
1656432300000|2022-06-28 16:05:00|2088.4|2086.4|2093.3|2091.3|2094.3|2092.1|2088.4|2086.4|555
1656432600000|2022-06-28 16:10:00|2093.4|2091.4|2092.8|2090.8|2095.1|2092.6|2092.6|2090.1|484
1656432900000|2022-06-28 16:15:00|2092.9|2090.9|2092.6|2089.6|2094.7|2092.7|2091.4|2089.1|403
1656433200000|2022-06-28 16:20:00|2092.5|2089.5|2091.6|2089.6|2094.1|2092.1|2091.6|2089|379
1656433500000|2022-06-28 16:25:00|2091.5|2089.5|2093.1|2091.1|2093.7|2091.3|2091.4|2089|300
1656433800000|2022-06-28 16:30:00|2093|2091|2092.8|2090.8|2093.3|2091.3|2090.6|2088.2|263
1656434100000|2022-06-28 16:35:00|2092.7|2090.7|2091.6|2089.6|2093.8|2091.3|2091.6|2089.2|289
1656434400000|2022-06-28 16:40:00|2091.7|2089.7|2091.6|2089.6|2094|2091.6|2091.5|2089.5|213
1656434700000|2022-06-28 16:45:00|2091.7|2089.7|2090.4|2088.4|2092.2|2090.2|2090|2088|373
1656435000000|2022-06-28 16:50:00|2090.6|2088.6|2090.8|2088.8|2091.4|2089.4|2089.2|2086.8|380
1656435300000|2022-06-28 16:55:00|2090.9|2088.9|2093.2|2090.2|2093.3|2090.6|2090.8|2088.8|367
1656435600000|2022-06-28 17:00:00|2093.3|2090.3|2092.5|2090.5|2094|2092|2089.7|2087.4|573
1656435900000|2022-06-28 17:05:00|2092.6|2090.6|2091.1|2089.1|2093.2|2090.9|2091|2089|382
1656436200000|2022-06-28 17:10:00|2091.2|2089.2|2089.4|2087.4|2091.3|2089.3|2088.8|2086.8|356
1656436500000|2022-06-28 17:15:00|2089.6|2087.6|2089.6|2086.6|2090.3|2088|2088.7|2086.3|273
1656436800000|2022-06-28 17:20:00|2089.5|2086.5|2088.8|2086.8|2089.6|2087|2086.6|2084.6|391
1656437100000|2022-06-28 17:25:00|2088.7|2086.7|2088.1|2086.1|2089.5|2087.5|2087.3|2084.8|362
1656437400000|2022-06-28 17:30:00|2088.2|2086.2|2086.6|2084.6|2088.9|2086.9|2086.5|2084.5|332
1656437700000|2022-06-28 17:35:00|2086.5|2084.5|2084.5|2082.5|2087.7|2085.1|2083.8|2081.8|317
1656438000000|2022-06-28 17:40:00|2084.4|2082.4|2085.8|2083.8|2087.7|2085.3|2084|2082|286
1656438300000|2022-06-28 17:45:00|2086.2|2083.2|2086.3|2084.3|2086.9|2084.6|2085.6|2082.9|235
1656438600000|2022-06-28 17:50:00|2086.2|2084.2|2087|2084|2087.6|2085.6|2086.1|2083.5|278
1656438900000|2022-06-28 17:55:00|2087.1|2084.1|2088.2|2086.2|2088.5|2086.5|2087|2084|205
1656439200000|2022-06-28 18:00:00|2088.3|2086.3|2087.2|2085.2|2088.5|2086.3|2087|2084.4|232
1656439500000|2022-06-28 18:05:00|2087.1|2085.1|2084.8|2082.8|2088.1|2085.6|2084.7|2082.7|259
1656439800000|2022-06-28 18:10:00|2084.7|2082.7|2082.3|2080.3|2085.3|2083.2|2082.1|2080.1|234
1656440100000|2022-06-28 18:15:00|2082.2|2080.2|2083.3|2081.3|2084.2|2082.1|2081.1|2079.1|309
1656440400000|2022-06-28 18:20:00|2083.5|2081.5|2083.2|2081.2|2084.9|2082.6|2082.8|2080.6|262
1656440700000|2022-06-28 18:25:00|2083.1|2081.1|2085|2083|2085.2|2083.2|2082.6|2080.3|269
1656441000000|2022-06-28 18:30:00|2085.1|2083.1|2081.7|2079.7|2085.1|2083.1|2080.7|2078.7|296
1656441300000|2022-06-28 18:35:00|2081.8|2079.8|2083.3|2081.3|2083.6|2081.6|2081.2|2079.2|260
1656441600000|2022-06-28 18:40:00|2083.4|2081.4|2083.1|2081.1|2083.7|2081.7|2082.5|2080.5|233
1656441900000|2022-06-28 18:45:00|2082.8|2080.8|2082.8|2080.8|2083.1|2081.1|2081.4|2079.4|265
1656442200000|2022-06-28 18:50:00|2082.7|2080.7|2083.1|2081.1|2083.5|2081.5|2081.9|2079.9|209
1656442500000|2022-06-28 18:55:00|2083.2|2081.2|2083.1|2081.1|2083.8|2081.8|2082.6|2080.6|149
1656442800000|2022-06-28 19:00:00|2083|2081|2082.6|2080.6|2083.6|2081.4|2081.9|2079.4|203
1656443100000|2022-06-28 19:05:00|2082.7|2080.7|2082.8|2080.8|2083.5|2081.3|2082.4|2080|157
1656443400000|2022-06-28 19:10:00|2082.9|2080.9|2083.8|2081.8|2084.4|2082|2082.7|2080.7|177
1656443700000|2022-06-28 19:15:00|2083.9|2081.9|2084.6|2082.6|2085|2083|2083.2|2081.2|216
1656444000000|2022-06-28 19:20:00|2084.7|2082.7|2083.9|2081.9|2085.2|2083.2|2083.6|2081.6|126
1656444300000|2022-06-28 19:25:00|2084|2082|2083.4|2081.4|2084.1|2082.1|2083.4|2081.4|130
1656444600000|2022-06-28 19:30:00|2082.8|2080.8|2082|2080|2083.1|2081.1|2081.9|2079.9|182
1656444900000|2022-06-28 19:35:00|2082.1|2080.1|2082.8|2080.8|2083.8|2081.8|2082|2080|199
1656445200000|2022-06-28 19:40:00|2083|2081|2082.8|2080.8|2083.5|2081.3|2082.4|2080.2|165
1656445500000|2022-06-28 19:45:00|2082.9|2080.9|2082.3|2080.3|2083.3|2081|2081.7|2079.3|139
1656445800000|2022-06-28 19:50:00|2082|2080|2082.4|2080.4|2082.6|2080.6|2081.6|2079.6|181
1656446100000|2022-06-28 19:55:00|2082.6|2080.6|2082.9|2079.9|2083.2|2080.9|2081.7|2079.1|206
1656446400000|2022-06-28 20:00:00|2082.8|2079.8|2081.9|2078.9|2083.1|2080.8|2081.2|2078.7|132
1656446700000|2022-06-28 20:05:00|2081.8|2078.8|2082.2|2080.2|2082.7|2080.2|2081.5|2078.8|77
1656447000000|2022-06-28 20:10:00|2082.3|2080.3|2082.9|2079.9|2083.1|2080.6|2082.1|2079.6|91
1656447300000|2022-06-28 20:15:00|2082.8|2079.8|2081.8|2078.8|2083.1|2080.5|2081|2078.4|126
1656447600000|2022-06-28 20:20:00|2081.7|2078.7|2082.4|2079.4|2082.4|2080.1|2081.2|2078.7|124
1656447900000|2022-06-28 20:25:00|2082.3|2079.3|2081.4|2079.4|2083|2080.4|2081.2|2079.1|117
1656448200000|2022-06-28 20:30:00|2081.5|2079.5|2082.6|2079.6|2082.9|2079.9|2081.4|2078.5|151
1656448500000|2022-06-28 20:35:00|2082.9|2079.9|2083.6|2080.6|2083.7|2080.7|2082.1|2079.1|102
1656448800000|2022-06-28 20:40:00|2083.7|2080.7|2084.3|2081.3|2084.4|2081.4|2083.5|2080.5|96
1656449100000|2022-06-28 20:45:00|2084.7|2081.7|2081.6|2078.6|2085.7|2082.7|2081.6|2078.6|201
1656449400000|2022-06-28 20:50:00|2081.4|2078.4|2084.1|2081.1|2084.6|2081.6|2081.3|2078.3|211
1656449700000|2022-06-28 20:55:00|2084.3|2081.3|2086.9|2083.9|2092.2|2085.4|2083.9|2080.9|301
1656453600000|2022-06-28 22:00:00|2085.6|2082.6|2084.4|2081.4|2090.1|2085.4|2084|2081|335
1656453900000|2022-06-28 22:05:00|2086.1|2083.1|2085.4|2082.4|2088|2084.3|2083.7|2080.7|331
1656454200000|2022-06-28 22:10:00|2085.6|2082.6|2085.5|2082.5|2087.1|2084.1|2084.6|2081|187
1656454500000|2022-06-28 22:15:00|2085.6|2082.6|2083.5|2080.5|2086|2083|2083.4|2080.4|125
1656454800000|2022-06-28 22:20:00|2083.4|2080.4|2084.9|2081.9|2085.3|2082.3|2083.2|2080.2|192
1656455100000|2022-06-28 22:25:00|2084.8|2081.8|2084.8|2081.8|2088|2082.2|2083.8|2080.9|129
1656455400000|2022-06-28 22:30:00|2084.7|2081.7|2084.9|2081.9|2085.2|2082.3|2084.2|2081.5|68
1656455700000|2022-06-28 22:35:00|2085|2082|2084.2|2081.2|2085|2082.5|2083.4|2080.9|87
1656456000000|2022-06-28 22:40:00|2084.4|2081.4|2084.5|2081.5|2084.9|2082|2083.6|2081|90
1656456300000|2022-06-28 22:45:00|2084.6|2081.6|2084.6|2081.6|2086|2083|2083.8|2081.4|158
1656456600000|2022-06-28 22:50:00|2084.8|2081.8|2084.6|2081.6|2085.5|2082.5|2083.5|2081.3|162
1656456900000|2022-06-28 22:55:00|2085.3|2082.3|2084.5|2081.5|2085.8|2082.8|2083.9|2081.4|127
1656457200000|2022-06-28 23:00:00|2084.6|2081.6|2084.7|2081.7|2085|2082.3|2083|2080.6|182
1656457500000|2022-06-28 23:05:00|2084.9|2081.9|2084.1|2082.1|2085.2|2082.6|2084|2081.5|89
1656457800000|2022-06-28 23:10:00|2084|2082|2084.6|2081.6|2085.5|2082.5|2083.9|2081.3|74
1656458100000|2022-06-28 23:15:00|2084.7|2081.7|2084.6|2082.6|2085.3|2082.6|2083.6|2081.5|105
1656458400000|2022-06-28 23:20:00|2084.5|2082.5|2084.8|2081.8|2085.4|2082.8|2084|2081.5|107
1656458700000|2022-06-28 23:25:00|2084.7|2081.7|2084.8|2081.8|2085.2|2082.8|2084|2081.5|113
1656459000000|2022-06-28 23:30:00|2085|2082|2083.4|2080.4|2085|2082.3|2082.6|2080.1|197
1656459300000|2022-06-28 23:35:00|2083.2|2080.2|2084.1|2082.1|2084.7|2082.1|2082.5|2080.1|138
1656459600000|2022-06-28 23:40:00|2083.9|2081.9|2084.1|2082.1|2084.7|2082.3|2083.3|2080.7|119
1656459900000|2022-06-28 23:45:00|2084|2082|2083.9|2081.9|2085|2082.4|2083.6|2081.2|134
1656460200000|2022-06-28 23:50:00|2084|2082|2083.5|2080.5|2084|2082|2082.8|2080.2|141
1656460500000|2022-06-28 23:55:00|2083.6|2080.6|2083|2081|2084.1|2081.4|2082.7|2080.3|179
1656460800000|2022-06-29 00:00:00|2083.1|2081.1|2084|2081|2085.3|2082.7|2082.6|2080.6|237
1656461100000|2022-06-29 00:05:00|2083.9|2080.9|2083.7|2080.7|2084.6|2081.9|2082.9|2080.1|223
1656461400000|2022-06-29 00:10:00|2083.8|2080.8|2083.8|2080.8|2084.2|2081.5|2082.6|2079.8|177
1656461700000|2022-06-29 00:15:00|2084|2081|2084|2082|2085|2082.2|2082.8|2080.3|242
1656462000000|2022-06-29 00:20:00|2083.9|2081.9|2084.2|2081.2|2084.5|2082|2082.8|2080.5|150
1656462300000|2022-06-29 00:25:00|2084.3|2081.3|2086.2|2083.2|2086.8|2084.2|2084|2081|291
1656462600000|2022-06-29 00:30:00|2086.3|2083.3|2085.7|2082.7|2086.5|2083.8|2084.9|2082.4|149
1656462900000|2022-06-29 00:35:00|2085.6|2082.6|2084.6|2081.6|2086.1|2083.1|2084.6|2081.6|162
1656463200000|2022-06-29 00:40:00|2084.7|2081.7|2083.6|2080.6|2085.1|2082.4|2083.4|2080.4|204
1656463500000|2022-06-29 00:45:00|2083.5|2080.5|2083.4|2080.4|2084.7|2081.7|2083.1|2080.1|248
1656463800000|2022-06-29 00:50:00|2083.3|2080.3|2081.5|2078.5|2083.6|2080.6|2081|2078|311
1656464100000|2022-06-29 00:55:00|2081.6|2078.6|2084.3|2081.3|2084.8|2081.8|2081.4|2078.4|352
1656464400000|2022-06-29 01:00:00|2084.2|2081.2|2082.2|2079.2|2084.6|2081.6|2080.6|2077.6|637
1656464700000|2022-06-29 01:05:00|2082.1|2079.1|2083.3|2080.3|2083.4|2080.4|2080.7|2077.7|376
1656465000000|2022-06-29 01:10:00|2083.2|2080.2|2083.7|2080.7|2084.8|2081.8|2083|2080|365
1656465300000|2022-06-29 01:15:00|2084|2081|2090.7|2087.7|2091.5|2088.5|2083.5|2080.5|627
1656465600000|2022-06-29 01:20:00|2090.6|2087.6|2088.7|2085.7|2091.7|2088.7|2088.1|2085.1|379
1656465900000|2022-06-29 01:25:00|2088.8|2085.8|2089.3|2086.3|2090.9|2087.9|2088.2|2085.2|399
1656466200000|2022-06-29 01:30:00|2089.2|2086.2|2091.5|2088.5|2091.7|2088.7|2087.6|2084.6|468
1656466500000|2022-06-29 01:35:00|2091.6|2088.6|2093.1|2090.1|2093.8|2090.8|2090.5|2087.5|484
1656466800000|2022-06-29 01:40:00|2093|2090|2090.9|2087.9|2093.3|2090.3|2090.5|2087.5|470
1656467100000|2022-06-29 01:45:00|2090.8|2087.8|2091|2088|2092.2|2089.2|2089.9|2086.9|379
1656467400000|2022-06-29 01:50:00|2090.9|2087.9|2091.7|2088.7|2092.2|2089.2|2090.5|2087.5|310
1656467700000|2022-06-29 01:55:00|2091.6|2088.6|2091.3|2088.3|2092.6|2089.6|2091.1|2088.1|224
1656468000000|2022-06-29 02:00:00|2091.2|2088.2|2090.1|2087.1|2092.3|2089.3|2089.9|2086.9|287
1656468300000|2022-06-29 02:05:00|2090|2087|2089.9|2086.9|2090.8|2087.8|2088.6|2085.6|301
1656468600000|2022-06-29 02:10:00|2090.1|2087.1|2089.6|2086.6|2090.8|2087.8|2088.4|2085.4|251
1656468900000|2022-06-29 02:15:00|2089.5|2086.5|2090.9|2087.9|2091|2088|2087.8|2084.8|251
1656469200000|2022-06-29 02:20:00|2090.8|2087.8|2091.1|2088.1|2091.1|2088.1|2089.4|2086.8|179
1656469500000|2022-06-29 02:25:00|2091|2088|2091.7|2088.7|2092.3|2089.3|2090.3|2087.3|177
1656469800000|2022-06-29 02:30:00|2091.5|2088.5|2090.6|2087.6|2093.3|2090.3|2090.5|2087.5|313
1656470100000|2022-06-29 02:35:00|2090.5|2087.5|2090.3|2087.3|2091.7|2088.7|2089.8|2086.8|284
1656470400000|2022-06-29 02:40:00|2090.5|2087.5|2091.5|2088.5|2092.1|2089.1|2090.4|2087.4|277
1656470700000|2022-06-29 02:45:00|2091.4|2088.4|2087.9|2084.9|2092|2089|2087.3|2084.8|303
1656471000000|2022-06-29 02:50:00|2088|2085|2088.1|2085.1|2088.3|2085.3|2086.8|2083.8|208
1656471300000|2022-06-29 02:55:00|2088.2|2085.2|2086.4|2083.4|2088.2|2085.2|2085.4|2082.9|357
1656471600000|2022-06-29 03:00:00|2086.3|2083.3|2086.9|2083.9|2087.5|2084.5|2085.8|2082.8|265
1656471900000|2022-06-29 03:05:00|2086.8|2083.8|2084.7|2081.7|2086.8|2083.8|2084.3|2081.5|287
1656472200000|2022-06-29 03:10:00|2084.6|2081.6|2082.5|2079.5|2084.9|2081.9|2082.1|2079.4|347
1656472500000|2022-06-29 03:15:00|2082.6|2079.6|2082.9|2079.9|2083.9|2080.9|2082|2079.3|381
1656472800000|2022-06-29 03:20:00|2082.8|2079.8|2083.4|2080.4|2083.6|2080.6|2081.4|2078.9|225
1656473100000|2022-06-29 03:25:00|2083.3|2080.3|2082|2079|2083.5|2080.8|2080.8|2077.8|352
1656473400000|2022-06-29 03:30:00|2081.8|2078.8|2083.2|2080.2|2083.3|2080.4|2081.8|2078.8|178
1656473700000|2022-06-29 03:35:00|2083.1|2080.1|2083.4|2080.4|2083.5|2080.5|2082|2079|128
1656474000000|2022-06-29 03:40:00|2083.3|2080.3|2083.4|2080.4|2084.1|2081.3|2083|2080|134
1656474300000|2022-06-29 03:45:00|2083.5|2080.5|2083.5|2080.5|2083.6|2081.2|2082.7|2080|165
1656474600000|2022-06-29 03:50:00|2083.4|2080.4|2083.9|2080.9|2084|2081|2082.3|2079.9|173
1656474900000|2022-06-29 03:55:00|2083.8|2080.8|2083.8|2081.8|2084.9|2082.1|2083.2|2080.6|117
1656475200000|2022-06-29 04:00:00|2083.9|2081.9|2086.8|2083.8|2086.9|2083.9|2083.6|2081|177
1656475500000|2022-06-29 04:05:00|2086.7|2083.7|2087.6|2084.6|2088.2|2085.2|2086.1|2083.7|134
1656475800000|2022-06-29 04:10:00|2087.4|2084.4|2086.5|2083.5|2087.4|2084.4|2086.1|2083.1|161
1656476100000|2022-06-29 04:15:00|2086.4|2083.4|2086.4|2083.4|2086.8|2084.2|2085.6|2083.1|121
1656476400000|2022-06-29 04:20:00|2086.5|2083.5|2086.5|2083.5|2086.7|2084.3|2085.7|2083.1|92
1656476700000|2022-06-29 04:25:00|2086.2|2083.2|2086.3|2083.3|2086.6|2083.6|2085.3|2082.4|124
1656477000000|2022-06-29 04:30:00|2086.2|2083.2|2085.8|2082.8|2086.3|2083.3|2083.1|2080.1|403
1656477300000|2022-06-29 04:35:00|2085.9|2082.9|2085.6|2082.6|2086.6|2083.7|2084.4|2081.5|372
1656477600000|2022-06-29 04:40:00|2085.7|2082.7|2087|2085|2087.7|2085.1|2085.1|2082.1|255
1656477900000|2022-06-29 04:45:00|2087.6|2084.6|2085.9|2082.9|2087.8|2085.2|2084.8|2082.3|279
1656478200000|2022-06-29 04:50:00|2086|2083|2085.4|2082.4|2086.3|2083.3|2084.9|2082.1|269
1656478500000|2022-06-29 04:55:00|2085.3|2082.3|2084.7|2081.7|2085.8|2082.9|2084|2081.5|219
1656478800000|2022-06-29 05:00:00|2084.6|2081.6|2085.5|2082.5|2085.7|2082.8|2084.1|2081.1|241
1656479100000|2022-06-29 05:05:00|2085.6|2082.6|2085.3|2082.3|2085.9|2082.9|2084.1|2081.5|189
1656479400000|2022-06-29 05:10:00|2084.7|2082.7|2083.9|2081.9|2085.4|2082.9|2083.5|2081.1|213
1656479700000|2022-06-29 05:15:00|2084|2082|2085.6|2082.6|2086|2083|2083.5|2081.1|142
1656480000000|2022-06-29 05:20:00|2085.4|2082.4|2084.2|2081.2|2085.5|2082.5|2084.1|2081.1|143
1656480300000|2022-06-29 05:25:00|2084.1|2081.1|2084.5|2081.5|2085|2082.5|2084|2081|148
1656480600000|2022-06-29 05:30:00|2084.4|2081.4|2082|2079|2085.8|2082.8|2081.7|2078.7|384
1656480900000|2022-06-29 05:35:00|2081.9|2078.9|2083.6|2080.6|2086|2083.5|2079.5|2076.5|503
1656481200000|2022-06-29 05:40:00|2083.7|2080.7|2084.1|2081.1|2084.4|2081.7|2081.2|2078.6|369
1656481500000|2022-06-29 05:45:00|2084|2081|2087.4|2084.4|2088.2|2085.7|2083.7|2080.7|339
1656481800000|2022-06-29 05:50:00|2087.5|2084.5|2088|2085|2088.8|2085.8|2085.3|2082.4|457
1656482100000|2022-06-29 05:55:00|2087.9|2084.9|2087.3|2085.3|2090.8|2087.8|2087.2|2084.4|428
1656482400000|2022-06-29 06:00:00|2087.5|2085.5|2087.1|2084.1|2088.2|2085.5|2085.9|2082.9|542
1656482700000|2022-06-29 06:05:00|2087|2084|2089.4|2086.4|2090.5|2087.5|2086.8|2083.9|588
1656483000000|2022-06-29 06:10:00|2089.3|2086.3|2089.4|2086.4|2090.4|2087.4|2088.5|2085.5|420
1656483300000|2022-06-29 06:15:00|2089.5|2086.5|2089.1|2086.1|2091.1|2088.1|2088.1|2085.1|337
1656483600000|2022-06-29 06:20:00|2089|2086|2088.1|2085.1|2089|2086|2086.7|2083.7|412
1656483900000|2022-06-29 06:25:00|2088.3|2085.3|2088|2085|2090.1|2087.1|2088|2085|377
1656484200000|2022-06-29 06:30:00|2088.1|2085.1|2082.9|2079.9|2088.1|2085.1|2082.1|2079.1|471
1656484500000|2022-06-29 06:35:00|2082.5|2080.5|2082.9|2079.9|2084.5|2081.5|2081.5|2078.5|572
1656484800000|2022-06-29 06:40:00|2082.8|2079.8|2082.1|2079.1|2083|2080|2080.4|2077.4|451
1656485100000|2022-06-29 06:45:00|2082.2|2079.2|2082.2|2079.2|2083.5|2080.6|2080.6|2077.9|473
1656485400000|2022-06-29 06:50:00|2082.1|2079.1|2080|2077|2082.2|2079.8|2077|2074.6|365
1656485700000|2022-06-29 06:55:00|2080.1|2077.1|2078.8|2075.8|2080.5|2077.5|2078.6|2075.6|394
1656486000000|2022-06-29 07:00:00|2078.7|2075.7|2082|2079|2084.5|2081.5|2078.6|2075.6|715
1656486300000|2022-06-29 07:05:00|2081.9|2078.9|2083.1|2080.1|2083.2|2080.2|2080|2077.2|490
1656486600000|2022-06-29 07:10:00|2082.9|2079.9|2081.3|2079.3|2084|2081.5|2080.8|2078.5|413
1656486900000|2022-06-29 07:15:00|2081.5|2079.5|2082.3|2079.3|2084.9|2082.4|2081.1|2078.9|467
1656487200000|2022-06-29 07:20:00|2082.2|2079.2|2082.9|2080.9|2084.4|2081.8|2081.3|2079.1|402
1656487500000|2022-06-29 07:25:00|2082.7|2080.7|2081.8|2079.8|2084.1|2081.8|2081.2|2079.1|357
1656487800000|2022-06-29 07:30:00|2081.7|2079.7|2081.3|2079.3|2082.8|2080.2|2078.9|2076.9|408
1656488100000|2022-06-29 07:35:00|2081.4|2079.4|2081.1|2078.1|2082.2|2079.7|2078.8|2076.2|538
1656488400000|2022-06-29 07:40:00|2081.2|2078.2|2083.3|2080.3|2083.3|2080.6|2080|2077.1|307
1656488700000|2022-06-29 07:45:00|2083.2|2080.2|2084|2081|2085|2082.4|2081.6|2079.1|588
1656489000000|2022-06-29 07:50:00|2083.9|2080.9|2082.7|2079.7|2085.2|2082.4|2081.3|2078.8|389
1656489300000|2022-06-29 07:55:00|2082.6|2079.6|2081.1|2078.1|2083|2080.5|2079.9|2077.2|415
1656489600000|2022-06-29 08:00:00|2081.2|2078.2|2083.1|2081.1|2084.1|2081.7|2079.6|2076.6|588
1656489900000|2022-06-29 08:05:00|2083.2|2081.2|2084.7|2081.7|2086.3|2083.7|2081.4|2078.9|520
1656490200000|2022-06-29 08:10:00|2084.8|2081.8|2084|2081|2085.5|2083.1|2082.8|2080.1|298
1656490500000|2022-06-29 08:15:00|2083.9|2080.9|2084.2|2081.2|2085.1|2082.7|2082.4|2079.8|347
1656490800000|2022-06-29 08:20:00|2084.3|2081.3|2084.7|2081.7|2086.5|2083.9|2083.7|2080.8|269
1656491100000|2022-06-29 08:25:00|2084.6|2081.6|2082.4|2080.4|2084.9|2082.4|2080.7|2078.4|323
1656491400000|2022-06-29 08:30:00|2082.5|2080.5|2083.4|2080.4|2083.9|2081.3|2081.6|2078.8|307
1656491700000|2022-06-29 08:35:00|2083.3|2080.3|2083.4|2081.4|2084.9|2082.4|2082.8|2079.8|275
1656492000000|2022-06-29 08:40:00|2083.5|2081.5|2082.5|2079.5|2083.6|2081.6|2081.1|2079.1|268
1656492300000|2022-06-29 08:45:00|2082.6|2079.6|2082.8|2080.8|2084.3|2082.3|2080.6|2078.6|279
1656492600000|2022-06-29 08:50:00|2083|2081|2081.7|2079.7|2083.4|2081|2081.2|2079.2|244
1656492900000|2022-06-29 08:55:00|2081.8|2079.8|2083|2081|2083.9|2081.8|2081.8|2079.8|213
1656493200000|2022-06-29 09:00:00|2083.2|2081.2|2084.2|2081.2|2084.4|2081.9|2082.5|2080.2|335
1656493500000|2022-06-29 09:05:00|2084.4|2081.4|2084.6|2082.6|2086.3|2083.9|2083.7|2081.2|310
1656493800000|2022-06-29 09:10:00|2084.8|2082.8|2084.4|2082.4|2085.3|2082.9|2083.5|2081.1|305
1656494100000|2022-06-29 09:15:00|2084.5|2082.5|2087.7|2085.7|2088.8|2086.8|2084.1|2082.1|286
1656494400000|2022-06-29 09:20:00|2087.6|2085.6|2087.2|2084.2|2087.7|2085.7|2086.2|2083.9|319
1656494700000|2022-06-29 09:25:00|2087.1|2084.1|2083.5|2081.5|2087.2|2084.7|2083.1|2081.1|289
1656495000000|2022-06-29 09:30:00|2083.4|2081.4|2081.9|2079.9|2083.6|2081.6|2077.7|2075|585
1656495300000|2022-06-29 09:35:00|2081.8|2079.8|2080.4|2078.4|2083.5|2080.9|2080.4|2078.4|334
1656495600000|2022-06-29 09:40:00|2080.5|2078.5|2080.7|2078.7|2082.2|2079.7|2079.4|2077.1|335
1656495900000|2022-06-29 09:45:00|2080.6|2078.6|2077.9|2075.9|2080.8|2078.8|2077.8|2075.8|268
1656496200000|2022-06-29 09:50:00|2078|2076|2078.2|2076.2|2079.4|2077|2077.8|2075.4|380
1656496500000|2022-06-29 09:55:00|2078.3|2076.3|2073|2071|2078.7|2076.5|2071.9|2068.9|587
1656496800000|2022-06-29 10:00:00|2073.2|2071.2|2075.4|2073.4|2076|2073.6|2072.5|2070.5|455
1656497100000|2022-06-29 10:05:00|2075.3|2073.3|2076.7|2074.7|2077.4|2075.3|2074.4|2072.4|325
1656497400000|2022-06-29 10:10:00|2076.9|2074.9|2081.1|2078.1|2081.2|2078.7|2076.7|2074.7|368
1656497700000|2022-06-29 10:15:00|2081.2|2078.2|2081.8|2079.8|2082.6|2079.9|2079.9|2077.8|566
1656498000000|2022-06-29 10:20:00|2081.7|2079.7|2082.6|2080.6|2084|2081.6|2081.6|2079.6|410
1656498300000|2022-06-29 10:25:00|2082.5|2080.5|2085|2083|2085.8|2083.7|2081.9|2079.9|410
1656498600000|2022-06-29 10:30:00|2084.9|2082.9|2086.9|2083.9|2087|2084.6|2084.6|2082.6|352
1656498900000|2022-06-29 10:35:00|2086.8|2083.8|2090.4|2087.4|2092.4|2089.9|2086.6|2083.8|441
1656499200000|2022-06-29 10:40:00|2090.3|2087.3|2092.8|2090.8|2095.1|2092.7|2090.1|2087.3|501
1656499500000|2022-06-29 10:45:00|2092.9|2090.9|2093|2090|2096.2|2093.2|2092.1|2089.1|439
1656499800000|2022-06-29 10:50:00|2093.1|2090.1|2094.8|2091.8|2095.3|2092.7|2093.1|2090.1|310
1656500100000|2022-06-29 10:55:00|2094.7|2091.7|2095.6|2092.6|2097.3|2094.4|2093.8|2091.3|404
1656500400000|2022-06-29 11:00:00|2095.7|2092.7|2095.2|2093.2|2098.3|2095.9|2094.6|2091.6|431
1656500700000|2022-06-29 11:05:00|2095.3|2093.3|2098.6|2095.6|2100.3|2097.4|2095|2092.1|390
1656501000000|2022-06-29 11:10:00|2098.7|2095.7|2094.2|2091.2|2099.2|2096.2|2093.6|2090.6|398
1656501300000|2022-06-29 11:15:00|2094.4|2091.4|2098.7|2095.7|2098.9|2095.9|2093.3|2090.8|357
1656501600000|2022-06-29 11:20:00|2098.8|2095.8|2098|2096|2098.9|2096.6|2097.7|2094.8|328
1656501900000|2022-06-29 11:25:00|2098.4|2096.4|2096.6|2093.6|2099.4|2097.1|2096.2|2093.3|353
1656502200000|2022-06-29 11:30:00|2096.7|2093.7|2095|2092|2097.6|2094.6|2095|2092|398
1656502500000|2022-06-29 11:35:00|2095.1|2092.1|2093|2090|2095.8|2093.5|2092.5|2089.5|385
1656502800000|2022-06-29 11:40:00|2093.1|2090.1|2094.4|2091.4|2095.5|2092.5|2092.4|2089.9|374
1656503100000|2022-06-29 11:45:00|2094.5|2091.5|2095.4|2092.4|2095.6|2093|2093.3|2091.2|311
1656503400000|2022-06-29 11:50:00|2095.3|2092.3|2093.3|2090.3|2095.5|2092.5|2092.8|2090.1|307
1656503700000|2022-06-29 11:55:00|2093.4|2090.4|2095.7|2092.7|2096.1|2093.1|2092.5|2089.5|429
1656504000000|2022-06-29 12:00:00|2095.4|2092.4|2098|2095|2101.1|2098.6|2094.7|2092|582
1656504300000|2022-06-29 12:05:00|2098.1|2095.1|2101.7|2098.7|2104.2|2101.5|2098.1|2095.1|600
1656504600000|2022-06-29 12:10:00|2100.9|2098.9|2102.1|2100.1|2104.1|2101.5|2099.7|2097.1|449
1656504900000|2022-06-29 12:15:00|2102.2|2100.2|2102.3|2099.3|2104.5|2101.9|2101.2|2098.9|430
1656505200000|2022-06-29 12:20:00|2102.2|2099.2|2101.4|2099.4|2103.5|2100.7|2100.2|2097.8|413
1656505500000|2022-06-29 12:25:00|2100.7|2098.7|2101.5|2098.5|2103.3|2100.4|2099.6|2097.6|420
1656505800000|2022-06-29 12:30:00|2101.4|2098.4|2101.6|2098.6|2106.1|2103.1|2099.9|2096.9|890
1656506100000|2022-06-29 12:35:00|2101.9|2098.9|2103.2|2100.2|2105.9|2102.9|2099.7|2096.7|812
1656506400000|2022-06-29 12:40:00|2103.1|2100.1|2103.3|2100.3|2106.5|2103.5|2101.1|2098.1|817
1656506700000|2022-06-29 12:45:00|2103.4|2100.4|2097.4|2094.4|2105.3|2102.3|2096.9|2093.9|652
1656507000000|2022-06-29 12:50:00|2097.5|2094.5|2094.9|2091.9|2098.6|2095.9|2094.3|2091.7|554
1656507300000|2022-06-29 12:55:00|2095|2092|2097.2|2094.2|2099.2|2096.2|2091.3|2088.8|579
1656507600000|2022-06-29 13:00:00|2097.3|2094.3|2100.3|2097.3|2107.8|2104.8|2097.2|2094.2|909
1656507900000|2022-06-29 13:05:00|2100.4|2097.4|2101.6|2099.6|2102.9|2100.4|2097.9|2094.9|767
1656508200000|2022-06-29 13:10:00|2101.5|2099.5|2093.7|2090.7|2102.9|2099.9|2093.5|2090.7|739
1656508500000|2022-06-29 13:15:00|2093.6|2090.6|2091.9|2088.9|2094.7|2092|2088.5|2085.6|1036
1656508800000|2022-06-29 13:20:00|2091.4|2088.4|2092.1|2089.1|2092.7|2089.7|2088.9|2085.9|824
1656509100000|2022-06-29 13:25:00|2092.3|2089.3|2090.8|2087.8|2094|2091|2089|2086|713
1656509400000|2022-06-29 13:30:00|2090.7|2087.7|2091.6|2088.6|2092.5|2089.9|2085|2082|1082
1656509700000|2022-06-29 13:35:00|2091.5|2088.5|2088.1|2085.1|2093.7|2090.8|2086|2083|1023
1656510000000|2022-06-29 13:40:00|2088|2085|2082.2|2079.2|2088.1|2085.1|2079.8|2077.7|1000
1656510300000|2022-06-29 13:45:00|2082.1|2079.1|2078.6|2076.6|2082.9|2080.5|2078.1|2075.5|1066
1656510600000|2022-06-29 13:50:00|2078.2|2076.2|2078.1|2076.1|2083|2080.3|2075.6|2073.1|1224
1656510900000|2022-06-29 13:55:00|2077.9|2075.9|2076.8|2074.8|2083.2|2080.8|2075.8|2073.8|1140
1656511200000|2022-06-29 14:00:00|2076.6|2074.6|2078.4|2075.4|2081.4|2078.9|2076.3|2074|1070
1656511500000|2022-06-29 14:05:00|2078.3|2075.3|2077.5|2075.5|2078.5|2076.4|2075|2072.6|918
1656511800000|2022-06-29 14:10:00|2077.6|2075.6|2078.7|2076.7|2083.8|2081.7|2077.1|2075.1|791
1656512100000|2022-06-29 14:15:00|2078.6|2076.6|2076.1|2074.1|2078.7|2076.7|2074.1|2072.1|695
1656512400000|2022-06-29 14:20:00|2076.3|2074.3|2078.1|2076.1|2078.8|2076.1|2075.3|2072.9|692
1656512700000|2022-06-29 14:25:00|2078|2076|2076.3|2073.3|2080.2|2077.5|2074.6|2072|806
1656513000000|2022-06-29 14:30:00|2076.1|2073.1|2072|2070|2077|2074.6|2069.6|2067.4|779
1656513300000|2022-06-29 14:35:00|2071.9|2069.9|2074.3|2072.3|2075.2|2072.6|2069.5|2066.5|955
1656513600000|2022-06-29 14:40:00|2074.2|2072.2|2072.9|2070.9|2075.6|2073.2|2072.4|2069.6|679
1656513900000|2022-06-29 14:45:00|2073.4|2070.4|2068.1|2065.1|2073.6|2071.1|2067.7|2065|678
1656514200000|2022-06-29 14:50:00|2066.7|2064.7|2065.8|2062.8|2070|2067.5|2064.7|2062.1|717
1656514500000|2022-06-29 14:55:00|2065.9|2062.9|2065.3|2063.3|2068.8|2066.3|2065.1|2062.4|596
1656514800000|2022-06-29 15:00:00|2065.2|2063.2|2067.3|2065.3|2069.7|2066.8|2064.7|2062.3|662
1656515100000|2022-06-29 15:05:00|2067.2|2065.2|2070.7|2067.7|2072.6|2070|2066.5|2064|828
1656515400000|2022-06-29 15:10:00|2070.8|2067.8|2068.6|2065.6|2071.1|2068.4|2066.4|2063.8|613
1656515700000|2022-06-29 15:15:00|2068.5|2065.5|2065.2|2062.2|2068.6|2065.6|2064.1|2061.7|586
1656516000000|2022-06-29 15:20:00|2064.9|2061.9|2066.4|2064.4|2069.9|2067.1|2064.3|2061.7|549
1656516300000|2022-06-29 15:25:00|2066.3|2064.3|2070.1|2068.1|2071.8|2068.9|2066.3|2064|548
1656516600000|2022-06-29 15:30:00|2070.2|2068.2|2069.8|2066.8|2070.9|2068.2|2067.3|2065.1|570
1656516900000|2022-06-29 15:35:00|2069.7|2066.7|2069.7|2067.7|2071.3|2068.7|2069.1|2066.7|484
1656517200000|2022-06-29 15:40:00|2069.6|2067.6|2070.1|2068.1|2071.9|2069.5|2067.4|2065.4|612
1656517500000|2022-06-29 15:45:00|2070.2|2068.2|2072.6|2070.6|2073.6|2071.6|2070.1|2067.8|574
1656517800000|2022-06-29 15:50:00|2072.9|2070.9|2075.6|2073.6|2076.9|2074.5|2072|2070|384
1656518100000|2022-06-29 15:55:00|2075.4|2073.4|2077.4|2075.4|2078.5|2075.9|2075.2|2073|446
1656518400000|2022-06-29 16:00:00|2077.5|2075.5|2080.3|2078.3|2080.9|2078.8|2077.2|2074.7|376
1656518700000|2022-06-29 16:05:00|2080.2|2078.2|2078.8|2075.8|2081|2078.8|2078.7|2075.7|372
1656519000000|2022-06-29 16:10:00|2078.7|2075.7|2079.2|2076.2|2080.9|2077.9|2078.6|2075.7|316
1656519300000|2022-06-29 16:15:00|2079.3|2076.3|2078.2|2075.2|2079.6|2077|2077.1|2074.4|266
1656519600000|2022-06-29 16:20:00|2077.9|2075.9|2078.9|2075.9|2080.7|2077.7|2077.9|2075.4|300
1656519900000|2022-06-29 16:25:00|2078.8|2075.8|2076.9|2074.9|2079.2|2076.3|2076.8|2074.5|312
1656520200000|2022-06-29 16:30:00|2077|2075|2078.6|2075.6|2078.7|2075.7|2076.5|2074.5|213
1656520500000|2022-06-29 16:35:00|2078.5|2075.5|2078.3|2075.3|2078.6|2076|2076.8|2074.5|265
1656520800000|2022-06-29 16:40:00|2078.4|2075.4|2076.9|2074.9|2078.7|2075.7|2076.6|2074.6|209
1656521100000|2022-06-29 16:45:00|2076.8|2074.8|2076.3|2073.3|2077.5|2075|2075.8|2072.8|226
1656521400000|2022-06-29 16:50:00|2076.2|2073.2|2078.3|2076.3|2078.9|2076.4|2076.1|2073.1|282
1656521700000|2022-06-29 16:55:00|2078.6|2075.6|2078.3|2075.3|2080.1|2077.7|2077.7|2074.9|260
1656522000000|2022-06-29 17:00:00|2078.2|2075.2|2078.5|2076.5|2079.1|2076.6|2077.5|2074.9|216
1656522300000|2022-06-29 17:05:00|2078.6|2076.6|2079.7|2076.7|2079.8|2077.3|2078.2|2075.7|232
1656522600000|2022-06-29 17:10:00|2079.6|2076.6|2078.8|2075.8|2080|2077.6|2078.1|2075.7|168
1656522900000|2022-06-29 17:15:00|2078.7|2075.7|2076.9|2073.9|2078.7|2076|2076.5|2073.8|168
1656523200000|2022-06-29 17:20:00|2076.8|2073.8|2078.3|2075.3|2078.9|2076.3|2075.6|2072.8|223
1656523500000|2022-06-29 17:25:00|2078.4|2075.4|2077.7|2074.7|2078.4|2075.4|2076.6|2073.8|317
1656523800000|2022-06-29 17:30:00|2077.6|2074.6|2076.6|2073.6|2078.3|2075.3|2076.3|2073.3|224
1656524100000|2022-06-29 17:35:00|2076.5|2073.5|2075.9|2073.9|2076.6|2073.9|2075.3|2072.4|205
1656524400000|2022-06-29 17:40:00|2075.8|2073.8|2076.9|2073.9|2077|2074.1|2075.7|2073.3|135
1656524700000|2022-06-29 17:45:00|2077|2074|2075.9|2073.9|2077|2074.5|2075.3|2072.8|155
1656525000000|2022-06-29 17:50:00|2076|2074|2077|2074|2077.8|2075.4|2075.9|2073.4|178
1656525300000|2022-06-29 17:55:00|2076.5|2074.5|2077.4|2075.4|2077.9|2075.5|2076.4|2074|141
1656525600000|2022-06-29 18:00:00|2077.3|2075.3|2082.4|2079.4|2082.7|2079.9|2077.1|2074.6|337
1656525900000|2022-06-29 18:05:00|2082.3|2079.3|2083.3|2080.3|2085.2|2082.7|2082.2|2079.2|290
1656526200000|2022-06-29 18:10:00|2083.2|2080.2|2082.8|2080.8|2084.2|2081.7|2082.3|2079.4|216
1656526500000|2022-06-29 18:15:00|2083|2081|2083|2080|2084.2|2081.7|2082.3|2079.7|216
1656526800000|2022-06-29 18:20:00|2082.9|2079.9|2081.9|2078.9|2083.1|2080.6|2080.3|2077.8|201
1656527100000|2022-06-29 18:25:00|2082|2079|2081.9|2078.9|2083.1|2080.1|2081.2|2078.7|219
1656527400000|2022-06-29 18:30:00|2081.8|2078.8|2081.8|2078.8|2082.8|2079.9|2080.4|2077.5|169
1656527700000|2022-06-29 18:35:00|2082|2079|2081.9|2078.9|2082|2079.6|2081|2078.4|127
1656528000000|2022-06-29 18:40:00|2081.8|2078.8|2081.1|2078.1|2082.1|2079.5|2080.5|2078|139
1656528300000|2022-06-29 18:45:00|2081|2078|2077.9|2074.9|2081|2078.4|2077.3|2074.8|182
1656528600000|2022-06-29 18:50:00|2078|2075|2078.8|2075.8|2079.4|2076.9|2077.2|2074.6|208
1656528900000|2022-06-29 18:55:00|2078.9|2075.9|2077.8|2075.8|2079.5|2076.9|2077.7|2075.3|208
1656529200000|2022-06-29 19:00:00|2077.9|2075.9|2078.4|2075.4|2078.5|2076|2077.1|2074.5|174
1656529500000|2022-06-29 19:05:00|2078.5|2075.5|2079.9|2076.9|2080|2077.6|2077.4|2074.9|162
1656529800000|2022-06-29 19:10:00|2080|2077|2080.2|2077.2|2080.6|2078.1|2078.3|2075.8|209
1656530100000|2022-06-29 19:15:00|2080.1|2077.1|2079.1|2076.1|2081.8|2079|2078.7|2076.1|180
1656530400000|2022-06-29 19:20:00|2079.2|2076.2|2079.3|2077.3|2080|2077.4|2078.6|2075.8|131
1656530700000|2022-06-29 19:25:00|2079.5|2077.5|2079.6|2077.6|2080.1|2077.8|2079.2|2076.5|120
1656531000000|2022-06-29 19:30:00|2079.7|2077.7|2078.8|2076.8|2080.4|2078.4|2078.8|2076.8|162
1656531300000|2022-06-29 19:35:00|2079|2077|2078.7|2076.7|2079.7|2077.1|2078.3|2075.9|119
1656531600000|2022-06-29 19:40:00|2078.6|2076.6|2078.3|2075.3|2079.4|2076.7|2077.8|2075.1|129
1656531900000|2022-06-29 19:45:00|2078.2|2075.2|2077.2|2075.2|2079|2076.4|2077.1|2074.4|153
1656532200000|2022-06-29 19:50:00|2077.7|2074.7|2077.6|2075.6|2078.7|2076.2|2077.1|2074.7|154
1656532500000|2022-06-29 19:55:00|2077.7|2075.7|2078.4|2075.4|2079.2|2076.6|2077.5|2075|218
1656532800000|2022-06-29 20:00:00|2078|2075|2078.5|2075.5|2079|2076.6|2077.9|2074.9|123
1656533100000|2022-06-29 20:05:00|2078.6|2075.6|2077.8|2074.8|2079.1|2076.6|2077|2074.4|125
1656533400000|2022-06-29 20:10:00|2077.9|2074.9|2077.6|2074.6|2078.1|2075.6|2077|2074.5|101
1656533700000|2022-06-29 20:15:00|2077.5|2074.5|2078|2075|2078.3|2075.6|2077.2|2074.5|103
1656534000000|2022-06-29 20:20:00|2077.9|2074.9|2078.3|2075.3|2078.4|2075.9|2077.4|2074.8|100
1656534300000|2022-06-29 20:25:00|2078.2|2075.2|2077.2|2075.2|2078.6|2076|2076.9|2074.4|122
1656534600000|2022-06-29 20:30:00|2077.7|2074.7|2077.4|2074.4|2077.8|2075.1|2076.8|2074.1|107
1656534900000|2022-06-29 20:35:00|2077.3|2074.3|2077.1|2074.1|2077.8|2075.1|2076.8|2074|113
1656535200000|2022-06-29 20:40:00|2076.9|2073.9|2076.4|2073.4|2077.3|2074.3|2075.9|2073.1|121
1656535500000|2022-06-29 20:45:00|2076.3|2073.3|2076|2073|2076.4|2073.4|2075.9|2072.9|84
1656535800000|2022-06-29 20:50:00|2075.6|2072.6|2076.7|2073.7|2077.5|2074.5|2075.6|2072.6|165
1656536100000|2022-06-29 20:55:00|2076.5|2073.5|2076.2|2073.2|2081.2|2074.6|2075.4|2071.5|321
1656540000000|2022-06-29 22:00:00|2075.5|2073.5|2077.1|2074.1|2078.2|2075.2|2075.5|2072.9|214
1656540300000|2022-06-29 22:05:00|2077.3|2074.3|2076.1|2073.1|2077.6|2074.6|2076|2073|155
1656540600000|2022-06-29 22:10:00|2076.3|2073.3|2076.1|2073.1|2076.4|2073.4|2075.8|2072.8|63
1656540900000|2022-06-29 22:15:00|2076|2073|2076.3|2073.3|2076.5|2073.5|2074.9|2071.9|138
1656541200000|2022-06-29 22:20:00|2076.4|2073.4|2077.3|2074.3|2077.6|2074.7|2076|2073.1|107
1656541500000|2022-06-29 22:25:00|2077.9|2074.9|2077.5|2074.5|2078.1|2075.1|2076.9|2074.2|94
1656541800000|2022-06-29 22:30:00|2077.6|2074.6|2076.3|2073.3|2077.8|2074.8|2076.2|2073.2|105
1656542100000|2022-06-29 22:35:00|2076.4|2073.4|2076.1|2074.1|2076.9|2074.3|2075.9|2073.2|116
1656542400000|2022-06-29 22:40:00|2076|2074|2076.1|2074.1|2076.9|2074.4|2075.9|2073.3|68
1656542700000|2022-06-29 22:45:00|2076.3|2074.3|2076.5|2073.5|2076.8|2074.3|2075.9|2073.3|76
1656543000000|2022-06-29 22:50:00|2076.6|2073.6|2076.1|2074.1|2077.3|2074.8|2076|2073.5|122
1656543300000|2022-06-29 22:55:00|2076.2|2074.2|2075.9|2073.9|2077.2|2074.8|2075.9|2073.4|89
1656543600000|2022-06-29 23:00:00|2076.1|2074.1|2075|2072|2076.6|2074.1|2074.5|2072|137
1656543900000|2022-06-29 23:05:00|2075.1|2072.1|2074.8|2071.8|2075.2|2072.4|2073.9|2071.2|104
1656544200000|2022-06-29 23:10:00|2074.7|2071.7|2075.1|2072.1|2075.4|2072.4|2073.9|2071.1|120
1656544500000|2022-06-29 23:15:00|2075|2072|2075.8|2072.8|2076|2073|2075|2072|65
1656544800000|2022-06-29 23:20:00|2075.7|2072.7|2074.3|2071.3|2075.9|2072.9|2073.5|2070.5|153
1656545100000|2022-06-29 23:25:00|2074.2|2071.2|2074|2071|2074.4|2071.4|2073.5|2070.5|95
1656545400000|2022-06-29 23:30:00|2073.9|2070.9|2075.8|2072.8|2075.8|2072.8|2073.7|2070.7|88
1656545700000|2022-06-29 23:35:00|2075.7|2072.7|2075.7|2072.7|2076|2073|2075.3|2072.3|81
1656546000000|2022-06-29 23:40:00|2075.8|2072.8|2075.9|2072.9|2076.2|2073.5|2075.4|2072.5|79
1656546300000|2022-06-29 23:45:00|2075.5|2072.5|2075.9|2072.9|2076.2|2073.2|2075.4|2072.4|85
1656546600000|2022-06-29 23:50:00|2075.8|2072.8|2075.3|2073.3|2076.2|2073.4|2074.7|2072.1|106
1656546900000|2022-06-29 23:55:00|2075.7|2072.7|2076.9|2073.9|2077.2|2074.2|2075.6|2072.6|127
1656547200000|2022-06-30 00:00:00|2077|2074|2075.1|2072.1|2077.4|2074.4|2074|2071|289
1656547500000|2022-06-30 00:05:00|2075.2|2072.2|2074.9|2071.9|2076.1|2073.1|2074.8|2071.8|237
1656547800000|2022-06-30 00:10:00|2074.8|2071.8|2075.5|2072.5|2075.6|2072.8|2074.6|2071.6|179
1656548100000|2022-06-30 00:15:00|2075.3|2072.3|2075.5|2072.5|2076.8|2073.8|2074.8|2072.2|186
1656548400000|2022-06-30 00:20:00|2075.4|2072.4|2076.9|2073.9|2077.4|2074.4|2075.3|2072.3|198
1656548700000|2022-06-30 00:25:00|2077|2074|2077.1|2074.1|2077.8|2075.1|2076.7|2073.8|127
1656549000000|2022-06-30 00:30:00|2077|2074|2078|2075|2078.1|2075.6|2076.7|2073.8|147
1656549300000|2022-06-30 00:35:00|2077.9|2074.9|2077|2074|2079|2076.4|2076.9|2073.9|144
1656549600000|2022-06-30 00:40:00|2077.1|2074.1|2079.1|2076.1|2079.5|2076.5|2077|2074|131
1656549900000|2022-06-30 00:45:00|2078.9|2075.9|2078.4|2075.4|2079.2|2076.3|2077.9|2075.3|149
1656550200000|2022-06-30 00:50:00|2078.5|2075.5|2077.3|2074.3|2079|2076.4|2076.9|2073.9|193
1656550500000|2022-06-30 00:55:00|2077.2|2074.2|2078.2|2075.2|2078.2|2075.2|2076.9|2073.9|262
1656550800000|2022-06-30 01:00:00|2077.8|2074.8|2074|2071|2077.8|2074.8|2073.9|2070.9|491
1656551100000|2022-06-30 01:05:00|2074.1|2071.1|2075.3|2072.3|2076.1|2073.1|2073.3|2070.7|390
1656551400000|2022-06-30 01:10:00|2075.4|2072.4|2074.4|2071.4|2076|2073|2073.9|2070.9|307
1656551700000|2022-06-30 01:15:00|2074.3|2071.3|2074.4|2071.4|2075.5|2072.6|2073.7|2070.7|348
1656552000000|2022-06-30 01:20:00|2074.5|2071.5|2076|2073|2076.1|2073.3|2073.8|2070.8|302
1656552300000|2022-06-30 01:25:00|2076.1|2073.1|2075.9|2072.9|2077.1|2074.5|2075.4|2072.8|212
1656552600000|2022-06-30 01:30:00|2076|2073|2075.7|2072.7|2076.3|2073.5|2074.2|2071.2|490
1656552900000|2022-06-30 01:35:00|2075.6|2072.6|2076|2073|2076.8|2073.8|2074.8|2071.8|411
1656553200000|2022-06-30 01:40:00|2076.1|2073.1|2077.7|2074.7|2078|2075.3|2076.1|2073.1|324
1656553500000|2022-06-30 01:45:00|2077.6|2074.6|2077.7|2074.7|2078.1|2075.4|2076.4|2073.4|337
1656553800000|2022-06-30 01:50:00|2077.5|2074.5|2078.3|2075.3|2078.5|2075.9|2076.7|2074.3|314
1656554100000|2022-06-30 01:55:00|2077.6|2075.6|2076.4|2073.4|2078.4|2075.9|2075.9|2073.2|227
1656554400000|2022-06-30 02:00:00|2076.5|2073.5|2076.6|2073.6|2078.1|2075.1|2076.4|2073.4|228
1656554700000|2022-06-30 02:05:00|2076.7|2073.7|2077|2074|2077.5|2074.6|2076.2|2073.2|177
1656555000000|2022-06-30 02:10:00|2077.1|2074.1|2077.4|2074.4|2078|2075|2076.3|2073.3|224
1656555300000|2022-06-30 02:15:00|2077.2|2074.2|2077.3|2074.3|2078|2075|2076.4|2073.8|209
1656555600000|2022-06-30 02:20:00|2077.4|2074.4|2079.3|2076.3|2079.5|2076.5|2076.9|2073.9|199
1656555900000|2022-06-30 02:25:00|2079.4|2076.4|2082.5|2079.5|2082.8|2079.8|2078.4|2075.9|278
1656556200000|2022-06-30 02:30:00|2082.6|2079.6|2081.4|2078.4|2083.4|2080.4|2081.1|2078.2|400
1656556500000|2022-06-30 02:35:00|2081.3|2078.3|2082|2080|2083|2080|2081.1|2078.1|382
1656556800000|2022-06-30 02:40:00|2081.9|2079.9|2080.9|2077.9|2082.5|2080|2079.3|2076.3|360
1656557100000|2022-06-30 02:45:00|2081|2078|2077.1|2074.1|2081.1|2078.1|2076.7|2073.7|354
1656557400000|2022-06-30 02:50:00|2077.3|2074.3|2078.1|2075.1|2078.7|2075.7|2076.5|2073.5|294
1656557700000|2022-06-30 02:55:00|2078.4|2075.4|2078.4|2075.4|2079.1|2076.3|2077.1|2074.1|340
1656558000000|2022-06-30 03:00:00|2078.3|2075.3|2077.7|2074.7|2079.4|2076.7|2077.3|2074.4|212
1656558300000|2022-06-30 03:05:00|2077.2|2075.2|2077|2074|2078.1|2075.3|2076.6|2073.6|223
1656558600000|2022-06-30 03:10:00|2076.9|2073.9|2076.6|2073.6|2077.4|2074.8|2076.3|2073.4|281
1656558900000|2022-06-30 03:15:00|2076.5|2073.5|2076.9|2073.9|2078.7|2075.7|2076.1|2073.3|307
1656559200000|2022-06-30 03:20:00|2077|2074|2077.7|2074.7|2078|2075|2076.5|2073.5|338
1656559500000|2022-06-30 03:25:00|2077.6|2074.6|2077.8|2074.8|2078.8|2076|2077.2|2074.3|213
1656559800000|2022-06-30 03:30:00|2077.6|2074.6|2075.7|2072.7|2077.7|2074.9|2075.2|2072.6|176
1656560100000|2022-06-30 03:35:00|2075.6|2072.6|2074.9|2071.9|2076.4|2073.6|2074.2|2071.7|211
1656560400000|2022-06-30 03:40:00|2074.8|2071.8|2075.1|2072.1|2075.8|2072.8|2074|2071|210
1656560700000|2022-06-30 03:45:00|2075|2072|2073.6|2070.6|2075.1|2072.1|2073.3|2070.3|235
1656561000000|2022-06-30 03:50:00|2073.7|2070.7|2073.2|2070.2|2074.4|2071.4|2072.8|2069.8|233
1656561300000|2022-06-30 03:55:00|2073.1|2070.1|2072.7|2069.7|2073.6|2070.7|2072|2069|245
1656561600000|2022-06-30 04:00:00|2073|2070|2073|2070|2073.5|2070.7|2071.9|2069.1|181
1656561900000|2022-06-30 04:05:00|2073.1|2070.1|2073.2|2070.2|2073.7|2071.1|2072.3|2069.6|199
1656562200000|2022-06-30 04:10:00|2073.5|2070.5|2073.8|2071.8|2074.1|2071.8|2072.8|2069.8|138
1656562500000|2022-06-30 04:15:00|2073.7|2071.7|2073.2|2071.2|2074.2|2071.9|2072.6|2069.7|155
1656562800000|2022-06-30 04:20:00|2073|2071|2073.2|2070.2|2073.9|2071|2072.2|2069.5|149
1656563100000|2022-06-30 04:25:00|2073.1|2070.1|2072.2|2070.2|2073.5|2070.9|2071.8|2069.4|92
1656563400000|2022-06-30 04:30:00|2072.1|2070.1|2072.5|2069.5|2073.1|2070.3|2071.9|2068.9|163
1656563700000|2022-06-30 04:35:00|2072.7|2069.7|2072.9|2069.9|2073.6|2070.6|2071.9|2068.9|199
1656564000000|2022-06-30 04:40:00|2072.8|2069.8|2073.5|2070.5|2074.3|2071.3|2072.8|2069.8|182
1656564300000|2022-06-30 04:45:00|2073.6|2070.6|2073.7|2070.7|2074.4|2071.4|2072.9|2070|198
1656564600000|2022-06-30 04:50:00|2073.5|2070.5|2074.2|2072.2|2074.9|2072.5|2073.4|2070.4|192
1656564900000|2022-06-30 04:55:00|2074.5|2072.5|2074.4|2071.4|2075|2072.5|2073.9|2070.9|102
1656565200000|2022-06-30 05:00:00|2074.2|2071.2|2074.7|2071.7|2074.9|2071.9|2073.4|2070.5|201
1656565500000|2022-06-30 05:05:00|2074.8|2071.8|2074.6|2071.6|2075.1|2072.2|2073.3|2070.4|223
1656565800000|2022-06-30 05:10:00|2074.5|2071.5|2075|2072|2075.1|2072.1|2073.7|2070.7|249
1656566100000|2022-06-30 05:15:00|2074.9|2071.9|2076.2|2073.2|2076.5|2073.7|2074.8|2071.8|252
1656566400000|2022-06-30 05:20:00|2076.1|2073.1|2075.8|2072.8|2076.9|2073.9|2074.9|2071.9|287
1656566700000|2022-06-30 05:25:00|2075.9|2072.9|2074.2|2071.2|2075.9|2072.9|2072.3|2069.3|380
1656567000000|2022-06-30 05:30:00|2074|2071|2073.5|2071.5|2075.5|2072.6|2072.3|2070.3|441
1656567300000|2022-06-30 05:35:00|2073.6|2071.6|2074.8|2071.8|2075|2072.5|2072.8|2070.3|303
1656567600000|2022-06-30 05:40:00|2074.3|2072.3|2072.8|2070.8|2075.2|2072.7|2072.5|2070.1|333
1656567900000|2022-06-30 05:45:00|2072.7|2070.7|2073.8|2070.8|2076.6|2073.8|2072.5|2070.5|390
1656568200000|2022-06-30 05:50:00|2073.9|2070.9|2074.9|2072.9|2076.3|2073.5|2072.6|2069.9|301
1656568500000|2022-06-30 05:55:00|2075|2073|2074.8|2071.8|2075.8|2073.4|2074|2071|361
1656568800000|2022-06-30 06:00:00|2074.7|2071.7|2077.5|2075.5|2078.4|2075.8|2074.1|2071.1|540
1656569100000|2022-06-30 06:05:00|2077.3|2075.3|2078.7|2075.7|2079.1|2076.5|2076.9|2074.3|386
1656569400000|2022-06-30 06:10:00|2078.8|2075.8|2079.4|2076.4|2080|2077|2077.6|2075|366
1656569700000|2022-06-30 06:15:00|2079.5|2076.5|2081.5|2078.5|2083.7|2080.7|2079.5|2076.5|567
1656570000000|2022-06-30 06:20:00|2081.9|2078.9|2081.3|2078.3|2082.1|2079.1|2080.6|2077.6|411
1656570300000|2022-06-30 06:25:00|2081.2|2078.2|2080|2077|2081.2|2078.2|2079.3|2076.3|450
1656570600000|2022-06-30 06:30:00|2079.8|2076.8|2077.2|2074.2|2080.1|2077.1|2076.2|2073.7|472
1656570900000|2022-06-30 06:35:00|2077.1|2074.1|2079|2076|2079.4|2076.4|2076.1|2073.6|403
1656571200000|2022-06-30 06:40:00|2079.1|2076.1|2078.6|2075.6|2079.1|2076.1|2077.2|2074.2|386
1656571500000|2022-06-30 06:45:00|2078.5|2075.5|2081.4|2078.4|2082.5|2079.5|2078.5|2075.5|485
1656571800000|2022-06-30 06:50:00|2081.3|2078.3|2078.6|2075.6|2082|2079|2078|2075|382
1656572100000|2022-06-30 06:55:00|2078.7|2075.7|2079.7|2076.7|2080.4|2077.9|2077.5|2075|528
1656572400000|2022-06-30 07:00:00|2079.8|2076.8|2082.3|2079.3|2083.2|2080.7|2078.3|2075.7|481
1656572700000|2022-06-30 07:05:00|2082.6|2079.6|2082.3|2079.3|2083.6|2081.1|2081.5|2078.7|395
1656573000000|2022-06-30 07:10:00|2082.2|2079.2|2082|2080|2083.6|2081.1|2080.7|2078.7|508
1656573300000|2022-06-30 07:15:00|2082.1|2080.1|2081.7|2079.7|2083.3|2080.8|2081.1|2079|569
1656573600000|2022-06-30 07:20:00|2081.6|2079.6|2081.2|2079.2|2082.5|2080|2080.3|2078.3|276
1656573900000|2022-06-30 07:25:00|2081.5|2079.5|2080.6|2078.6|2082.2|2079.6|2080.3|2078.3|300
1656574200000|2022-06-30 07:30:00|2080.5|2078.5|2082.5|2080.5|2083.3|2081.2|2080.2|2078|416
1656574500000|2022-06-30 07:35:00|2082.4|2080.4|2078.8|2076.8|2083.4|2081.2|2078.4|2076.4|394
1656574800000|2022-06-30 07:40:00|2078.9|2076.9|2078|2076|2080.2|2078.1|2077.8|2075.7|478
1656575100000|2022-06-30 07:45:00|2077.9|2075.9|2078.5|2076.5|2079.2|2076.7|2075.9|2073.9|634
1656575400000|2022-06-30 07:50:00|2078.6|2076.6|2080.3|2078.3|2081.1|2078.9|2078.2|2076|394
1656575700000|2022-06-30 07:55:00|2080.4|2078.4|2078.1|2076.1|2080.8|2078.6|2077.3|2075.3|547
1656576000000|2022-06-30 08:00:00|2078|2076|2077.4|2075.4|2079|2077|2076.9|2074.9|408
1656576300000|2022-06-30 08:05:00|2077.3|2075.3|2077.5|2075.5|2078|2076|2076.3|2074.3|307
1656576600000|2022-06-30 08:10:00|2077.6|2075.6|2075.1|2073.1|2077.7|2075.7|2074.7|2072.7|286
1656576900000|2022-06-30 08:15:00|2075.2|2073.2|2073.2|2071.2|2075.2|2073.2|2073.1|2071.1|210
1656577200000|2022-06-30 08:20:00|2073.6|2071.6|2072.3|2070.3|2074.1|2072.1|2072.3|2070.3|218
1656577500000|2022-06-30 08:25:00|2072.2|2070.2|2070.2|2068.2|2072.4|2070.4|2069.9|2067.9|400
1656577800000|2022-06-30 08:30:00|2070.1|2068.1|2070.9|2068.9|2071.3|2069.3|2069.4|2067.4|303
1656578100000|2022-06-30 08:35:00|2071|2069|2070.8|2068.8|2071.4|2069.4|2067.6|2065.6|479
1656578400000|2022-06-30 08:40:00|2070.7|2068.7|2071.8|2069.8|2072.6|2070.2|2070.1|2068.1|458
1656578700000|2022-06-30 08:45:00|2071.9|2069.9|2073.9|2071.9|2074.9|2072.6|2071.7|2069.3|345
1656579000000|2022-06-30 08:50:00|2074|2072|2074.4|2072.4|2076.5|2074.1|2073.9|2071.5|487
1656579300000|2022-06-30 08:55:00|2074.3|2072.3|2074.3|2072.3|2075|2072.9|2073.3|2071.3|367
1656579600000|2022-06-30 09:00:00|2074.5|2072.5|2070.3|2068.3|2074.8|2072.6|2070.2|2067.7|437
1656579900000|2022-06-30 09:05:00|2070.4|2068.4|2070.8|2068.8|2072.5|2070.4|2070.1|2067.7|358
1656580200000|2022-06-30 09:10:00|2070.9|2068.9|2068.4|2066.4|2072.1|2069.6|2068.3|2066.3|356
1656580500000|2022-06-30 09:15:00|2068.3|2066.3|2064.5|2062.5|2068.6|2066.6|2062.9|2060.9|394
1656580800000|2022-06-30 09:20:00|2064.7|2061.7|2064.7|2062.7|2065.7|2063.7|2062.8|2060.6|359
1656581100000|2022-06-30 09:25:00|2064.6|2062.6|2063.6|2060.6|2064.9|2062.9|2061.7|2059.1|330
1656581400000|2022-06-30 09:30:00|2063.5|2060.5|2066.2|2063.2|2066.4|2063.8|2063.1|2060.4|317
1656581700000|2022-06-30 09:35:00|2066.3|2063.3|2063.5|2061.5|2067.2|2064.6|2063.2|2060.7|363
1656582000000|2022-06-30 09:40:00|2063.4|2061.4|2062.5|2059.5|2064.2|2062.2|2061.6|2059.1|240
1656582300000|2022-06-30 09:45:00|2062.4|2059.4|2064.4|2062.4|2064.4|2062.4|2061.3|2058.3|343
1656582600000|2022-06-30 09:50:00|2064.5|2062.5|2064.7|2062.7|2065.6|2063.6|2063.2|2061|393
1656582900000|2022-06-30 09:55:00|2064.8|2062.8|2065.6|2062.6|2065.8|2063.5|2063.2|2060.9|367
1656583200000|2022-06-30 10:00:00|2065|2063|2061.3|2059.3|2065.1|2063.1|2060.9|2058.9|514
1656583500000|2022-06-30 10:05:00|2061|2059|2064.1|2062.1|2065.1|2063.1|2060.8|2058.8|425
1656583800000|2022-06-30 10:10:00|2064.2|2062.2|2063.4|2061.4|2064.9|2062.7|2062.9|2060.7|486
1656584100000|2022-06-30 10:15:00|2063.5|2061.5|2061.7|2059.7|2063.9|2061.6|2060.9|2058.9|392
1656584400000|2022-06-30 10:20:00|2061.6|2059.6|2063.4|2061.4|2063.4|2061.4|2060.8|2058.8|385
1656584700000|2022-06-30 10:25:00|2063.5|2061.5|2059.3|2057.3|2063.6|2061.6|2059.2|2057.2|474
1656585000000|2022-06-30 10:30:00|2058.9|2056.9|2060.2|2058.2|2060.8|2058.8|2058.8|2056.8|438
1656585300000|2022-06-30 10:35:00|2060|2058|2060.7|2058.7|2061.7|2059.4|2059.4|2057.4|360
1656585600000|2022-06-30 10:40:00|2060.6|2058.6|2059.2|2057.2|2061.5|2059.5|2058.9|2056.9|329
1656585900000|2022-06-30 10:45:00|2059.3|2057.3|2055.8|2053.8|2060.4|2058.4|2054.6|2052|614
1656586200000|2022-06-30 10:50:00|2056|2054|2054.9|2052.9|2056.6|2054.3|2054.1|2051.9|537
1656586500000|2022-06-30 10:55:00|2055|2053|2051|2049|2055.5|2053.3|2050.8|2048.8|573
1656586800000|2022-06-30 11:00:00|2050.5|2048.5|2044.9|2042.9|2051.7|2049.7|2040.7|2038.7|793
1656587100000|2022-06-30 11:05:00|2045.1|2043.1|2048.1|2046.1|2050.9|2048.9|2045.1|2043.1|625
1656587400000|2022-06-30 11:10:00|2048|2046|2053|2051|2053.3|2051.3|2047.1|2044.8|618
1656587700000|2022-06-30 11:15:00|2053.1|2051.1|2050.6|2048.6|2053.1|2051.1|2048.3|2045.8|369
1656588000000|2022-06-30 11:20:00|2050.7|2048.7|2049.3|2047.3|2051.4|2049.4|2047.2|2045.2|352
1656588300000|2022-06-30 11:25:00|2049.2|2047.2|2045.5|2043.5|2049.5|2047.4|2045.2|2043.2|373
1656588600000|2022-06-30 11:30:00|2045.4|2043.4|2042.6|2040.6|2045.6|2043.6|2039.2|2037.2|522
1656588900000|2022-06-30 11:35:00|2042.5|2040.5|2034.3|2032.3|2043.3|2041.3|2034.2|2032.2|731
1656589200000|2022-06-30 11:40:00|2034.2|2032.2|2036.3|2034.3|2037.8|2035.8|2030.9|2028.9|792
1656589500000|2022-06-30 11:45:00|2036.5|2034.5|2040|2038|2040.4|2038.4|2034.2|2031.9|618
1656589800000|2022-06-30 11:50:00|2040.2|2038.2|2041.6|2039.6|2043.6|2041.1|2037.7|2035.7|673
1656590100000|2022-06-30 11:55:00|2041.5|2039.5|2044.8|2042.8|2047.2|2044.8|2038.6|2036.6|710
1656590400000|2022-06-30 12:00:00|2044.6|2042.6|2040.9|2037.9|2046.9|2043.9|2040.4|2037.7|605
1656590700000|2022-06-30 12:05:00|2040.8|2037.8|2043.7|2040.7|2047.7|2045.2|2039.7|2037.4|596
1656591000000|2022-06-30 12:10:00|2044.5|2041.5|2046.3|2044.3|2047.2|2044.5|2043|2040|484
1656591300000|2022-06-30 12:15:00|2046.5|2043.5|2047.9|2044.9|2048.4|2045.4|2043.9|2041.5|494
1656591600000|2022-06-30 12:20:00|2047.7|2044.7|2044.8|2041.8|2048.2|2045.2|2041.5|2039.5|761
1656591900000|2022-06-30 12:25:00|2044|2041|2043|2040|2044|2041|2040.3|2037.5|663
1656592200000|2022-06-30 12:30:00|2043.4|2040.4|2050.9|2048.9|2051.9|2049.6|2042.5|2039.5|1223
1656592500000|2022-06-30 12:35:00|2051.2|2049.2|2050.9|2048.9|2051.8|2049.5|2045.8|2043.3|945
1656592800000|2022-06-30 12:40:00|2051.1|2049.1|2063.5|2060.5|2065.3|2062.3|2048.9|2046.3|1240
1656593100000|2022-06-30 12:45:00|2063.3|2060.3|2064.3|2061.3|2067.7|2064.7|2058.4|2055.7|1073
1656593400000|2022-06-30 12:50:00|2063.9|2060.9|2062.4|2059.4|2065.4|2062.4|2061.3|2058.3|806
1656593700000|2022-06-30 12:55:00|2062.6|2059.6|2061.9|2058.9|2064.3|2061.3|2060.3|2057.6|872
1656594000000|2022-06-30 13:00:00|2062.1|2059.1|2065.8|2062.8|2074|2071.4|2062|2059|1175
1656594300000|2022-06-30 13:05:00|2065.5|2062.5|2059.5|2056.5|2066.5|2063.5|2058.8|2056.3|1015
1656594600000|2022-06-30 13:10:00|2059.6|2056.6|2061.6|2058.6|2064.4|2061.9|2058.9|2055.9|946
1656594900000|2022-06-30 13:15:00|2061.5|2058.5|2056.3|2053.3|2061.6|2058.6|2053.9|2051|1055
1656595200000|2022-06-30 13:20:00|2056.5|2053.5|2058.7|2055.7|2061|2058|2055.6|2052.6|763
1656595500000|2022-06-30 13:25:00|2059|2056|2059.5|2056.5|2061.7|2058.7|2058.6|2055.6|672
1656595800000|2022-06-30 13:30:00|2059.1|2056.1|2063.9|2060.9|2069.3|2066.3|2055.9|2053.4|1126
1656596100000|2022-06-30 13:35:00|2064|2061|2056.4|2053.4|2065.6|2062.6|2055.9|2052.9|824
1656596400000|2022-06-30 13:40:00|2056.3|2053.3|2055|2052|2056.8|2054.6|2053|2050.2|727
1656596700000|2022-06-30 13:45:00|2054.9|2051.9|2052.7|2049.7|2056|2053|2050.6|2047.9|812
1656597000000|2022-06-30 13:50:00|2052.6|2049.6|2052.4|2049.4|2053.8|2050.9|2050.6|2047.8|736
1656597300000|2022-06-30 13:55:00|2052.3|2049.3|2047.9|2044.9|2053.1|2050.1|2047.4|2044.4|653
1656597600000|2022-06-30 14:00:00|2047.8|2044.8|2048|2046|2050.9|2048.3|2045.9|2043.5|875
1656597900000|2022-06-30 14:05:00|2048.1|2046.1|2046.9|2043.9|2050.5|2048.1|2046.2|2043.9|793
1656598200000|2022-06-30 14:10:00|2047|2044|2047.4|2044.4|2048.5|2045.5|2045.1|2042.1|704
1656598500000|2022-06-30 14:15:00|2044.7|2041.7|2040.7|2037.7|2045.4|2043.1|2040.6|2037.6|403
1656598800000|2022-06-30 14:20:00|2040.8|2037.8|2039.8|2036.8|2042.3|2039.3|2037.5|2034.5|732
1656599100000|2022-06-30 14:25:00|2039.9|2036.9|2037.4|2034.4|2040.6|2038.1|2037|2034.1|682
1656599400000|2022-06-30 14:30:00|2037.6|2034.6|2032.6|2030.6|2037.7|2034.7|2031.7|2028.7|764
1656599700000|2022-06-30 14:35:00|2032.5|2030.5|2029.8|2026.8|2034.8|2032.1|2029.6|2026.6|873
1656600000000|2022-06-30 14:40:00|2029.7|2026.7|2031.7|2028.7|2035|2032.4|2028|2025|785
1656600300000|2022-06-30 14:45:00|2031.9|2028.9|2023.3|2020.3|2032.8|2029.8|2022.9|2019.9|868
1656600600000|2022-06-30 14:50:00|2023.4|2020.4|2028.4|2026.4|2028.6|2026.5|2023.1|2020.1|874
1656600900000|2022-06-30 14:55:00|2028.3|2026.3|2029.1|2026.1|2036.5|2033.7|2027.9|2025.3|983
1656601200000|2022-06-30 15:00:00|2029|2026|2028.3|2025.3|2029.1|2026.4|2025.4|2022.4|929
1656601500000|2022-06-30 15:05:00|2028.2|2025.2|2029.4|2026.4|2029.9|2026.9|2026.1|2023.4|703
1656601800000|2022-06-30 15:10:00|2029.6|2026.6|2029.8|2026.8|2031|2028.3|2027.4|2025.2|676
1656602100000|2022-06-30 15:15:00|2029.7|2026.7|2032.3|2030.3|2033.9|2031.4|2028.5|2026.1|668
1656602400000|2022-06-30 15:20:00|2032.2|2030.2|2033.1|2031.1|2034.2|2032|2030.7|2028.5|647
1656602700000|2022-06-30 15:25:00|2033|2031|2042.1|2039.1|2042.3|2039.7|2032.2|2029.9|608
1656603000000|2022-06-30 15:30:00|2042.2|2039.2|2039.1|2037.1|2043.1|2040.4|2037.5|2035.4|566
1656603300000|2022-06-30 15:35:00|2039|2037|2037.3|2035.3|2039.7|2037.6|2035.9|2033.4|490
1656603600000|2022-06-30 15:40:00|2037.4|2035.4|2040|2037|2040.1|2037.6|2035.7|2033.6|447
1656603900000|2022-06-30 15:45:00|2039.9|2036.9|2042.5|2040.5|2043.2|2041.2|2038.9|2036.4|504
1656604200000|2022-06-30 15:50:00|2042.2|2040.2|2043.9|2041.9|2045.2|2042.9|2042|2039.8|710
1656604500000|2022-06-30 15:55:00|2043.8|2041.8|2047.9|2045.9|2048.3|2046|2042.6|2039.6|457
1656604800000|2022-06-30 16:00:00|2047.7|2045.7|2047.5|2045.5|2050.9|2048.9|2046.2|2044.2|600
1656605100000|2022-06-30 16:05:00|2047.6|2045.6|2044.5|2042.5|2048.3|2046.3|2044|2041.5|514
1656605400000|2022-06-30 16:10:00|2044.1|2042.1|2044|2042|2045|2043|2042.9|2040.9|450
1656605700000|2022-06-30 16:15:00|2044.1|2042.1|2044.4|2042.4|2044.8|2042.8|2043.1|2041.1|352
1656606000000|2022-06-30 16:20:00|2044.3|2042.3|2044.6|2042.6|2045.5|2043.2|2042.7|2040.4|364
1656606300000|2022-06-30 16:25:00|2044.7|2042.7|2046.6|2044.6|2047.6|2045.2|2043.2|2041.2|388
1656606600000|2022-06-30 16:30:00|2046.7|2044.7|2047.1|2045.1|2048.5|2046.3|2046.4|2044|366
1656606900000|2022-06-30 16:35:00|2047.2|2045.2|2040.7|2038.7|2047.5|2045.5|2040.3|2038.3|358
1656607200000|2022-06-30 16:40:00|2040.8|2038.8|2039.8|2036.8|2040.8|2038.8|2038.4|2035.8|283
1656607500000|2022-06-30 16:45:00|2039.9|2036.9|2042.4|2039.4|2043.6|2040.6|2039.9|2036.9|392
1656607800000|2022-06-30 16:50:00|2042.3|2039.3|2043.1|2040.1|2043.4|2040.9|2041.3|2038.4|449
1656608100000|2022-06-30 16:55:00|2042.9|2040.9|2041.4|2038.4|2043.1|2040.9|2040.2|2037.8|458
1656608400000|2022-06-30 17:00:00|2041.3|2038.3|2041.8|2038.8|2041.9|2039.2|2038.8|2036.3|333
1656608700000|2022-06-30 17:05:00|2041.7|2038.7|2040.8|2038.8|2041.7|2038.9|2039.1|2036.2|292
1656609000000|2022-06-30 17:10:00|2040.5|2038.5|2039.4|2036.4|2040.6|2038.6|2037.8|2034.9|284
1656609300000|2022-06-30 17:15:00|2039.3|2036.3|2039.8|2036.8|2041|2038.1|2038.9|2035.9|200
1656609600000|2022-06-30 17:20:00|2039.7|2036.7|2040.4|2038.4|2041.9|2039.1|2037.6|2035.1|383
1656609900000|2022-06-30 17:25:00|2040.5|2038.5|2036.2|2034.2|2042.1|2039.7|2036|2033.5|493
1656610200000|2022-06-30 17:30:00|2036.1|2034.1|2038.3|2036.3|2040.3|2038.3|2035.9|2033.3|363
1656610500000|2022-06-30 17:35:00|2037.8|2035.8|2037.6|2034.6|2038.4|2036.1|2036.2|2033.6|254
1656610800000|2022-06-30 17:40:00|2037.7|2034.7|2035.3|2032.3|2038.8|2036.1|2034.7|2032.2|342
1656611100000|2022-06-30 17:45:00|2035.2|2032.2|2039.2|2036.2|2039.8|2036.8|2035.2|2032.2|370
1656611400000|2022-06-30 17:50:00|2039.3|2036.3|2038.5|2035.5|2040.6|2038.2|2038.2|2035.2|321
1656611700000|2022-06-30 17:55:00|2038.4|2035.4|2038.2|2035.2|2038.8|2036.4|2037.1|2034.6|280
1656612000000|2022-06-30 18:00:00|2038.3|2035.3|2037.8|2034.8|2038.8|2036.3|2036.4|2033.7|322
1656612300000|2022-06-30 18:05:00|2037.7|2034.7|2037.4|2035.4|2038.9|2036.3|2036.9|2034.5|262
1656612600000|2022-06-30 18:10:00|2037.5|2034.5|2035.5|2032.5|2037.8|2035.2|2035.4|2032.4|388
1656612900000|2022-06-30 18:15:00|2035.4|2032.4|2035.5|2032.5|2036.7|2033.7|2034.8|2031.8|310
1656613200000|2022-06-30 18:20:00|2035.6|2032.6|2035.3|2032.3|2037.2|2034.2|2034.5|2031.8|430
1656613500000|2022-06-30 18:25:00|2035.2|2032.2|2036.6|2034.6|2037.1|2034.7|2034.7|2031.7|348
1656613800000|2022-06-30 18:30:00|2036.5|2034.5|2036.2|2033.2|2037.9|2035|2035.3|2032.3|299
1656614100000|2022-06-30 18:35:00|2036.3|2033.3|2036.8|2033.8|2037|2034|2034.4|2031.4|316
1656614400000|2022-06-30 18:40:00|2036.7|2033.7|2034.2|2031.2|2036.7|2033.7|2032.8|2030.2|333
1656614700000|2022-06-30 18:45:00|2034.3|2031.3|2034.9|2031.9|2035.8|2032.8|2033.6|2030.6|336
1656615000000|2022-06-30 18:50:00|2034.8|2031.8|2033.3|2030.3|2035.8|2032.8|2032.8|2029.8|386
1656615300000|2022-06-30 18:55:00|2033.2|2030.2|2032.9|2029.9|2034.5|2031.8|2032.5|2029.5|346
1656615600000|2022-06-30 19:00:00|2032.8|2029.8|2031.8|2029.8|2033.4|2030.5|2031.5|2029.1|328
1656615900000|2022-06-30 19:05:00|2031.9|2029.9|2029.9|2027.9|2031.9|2029.9|2028.9|2026.2|335
1656616200000|2022-06-30 19:10:00|2029.7|2027.7|2030|2027|2031.5|2028.9|2028.7|2026.3|336
1656616500000|2022-06-30 19:15:00|2030.1|2027.1|2029.4|2026.4|2030.1|2027.6|2028.1|2025.6|286
1656616800000|2022-06-30 19:20:00|2029.2|2026.2|2030.2|2027.2|2030.7|2027.7|2029.2|2026.2|301
1656617100000|2022-06-30 19:25:00|2030.3|2027.3|2031.1|2028.1|2031.2|2028.6|2029.9|2026.9|243
1656617400000|2022-06-30 19:30:00|2031.2|2028.2|2034.7|2031.7|2035|2032.3|2029.4|2027.4|347
1656617700000|2022-06-30 19:35:00|2034.5|2031.5|2032.9|2029.9|2034.7|2032|2032.1|2029.6|265
1656618000000|2022-06-30 19:40:00|2032.8|2029.8|2030.6|2028.6|2033.8|2031.7|2030.5|2028.5|303
1656618300000|2022-06-30 19:45:00|2030.7|2028.7|2032.1|2030.1|2033|2031|2030.7|2028.7|264
1656618600000|2022-06-30 19:50:00|2033.4|2030.4|2029.9|2027.9|2033.9|2030.9|2028.9|2026.9|247
1656618900000|2022-06-30 19:55:00|2029.4|2027.4|2024.6|2021.6|2030.1|2027.5|2023.5|2021.1|526
1656619200000|2022-06-30 20:00:00|2024.4|2021.4|2028|2026|2029.7|2026.7|2024.4|2021.4|395
1656619500000|2022-06-30 20:05:00|2028.1|2025.1|2026.7|2023.7|2028.7|2026.1|2026.2|2023.4|201
1656619800000|2022-06-30 20:10:00|2026.6|2023.6|2027.3|2024.3|2027.7|2025.1|2025.5|2022.5|235
1656620100000|2022-06-30 20:15:00|2027.2|2024.2|2027.9|2024.9|2027.9|2025.1|2026.2|2023.2|164
1656620400000|2022-06-30 20:20:00|2028|2025|2028.3|2025.3|2028.7|2026|2027.5|2024.5|147
1656620700000|2022-06-30 20:25:00|2028.1|2025.1|2028.7|2025.7|2029.1|2026.4|2027.8|2024.8|187
1656621000000|2022-06-30 20:30:00|2028.8|2025.8|2029.2|2026.2|2029.2|2026.3|2028|2025.3|167
1656621300000|2022-06-30 20:35:00|2029.1|2026.1|2029.8|2026.8|2029.8|2026.9|2027.8|2024.8|157
1656621600000|2022-06-30 20:40:00|2029.9|2026.9|2030|2027|2030.3|2027.7|2029.1|2026.6|101
1656621900000|2022-06-30 20:45:00|2029.9|2026.9|2027.7|2024.7|2030.6|2027.7|2027.5|2024.5|155
1656622200000|2022-06-30 20:50:00|2027.5|2024.5|2029.8|2026.8|2029.9|2026.9|2027.5|2024.5|134
1656622500000|2022-06-30 20:55:00|2029.9|2026.9|2029.5|2026.5|2034.7|2028.1|2029.1|2025.8|208
1656626400000|2022-06-30 22:00:00|2030.5|2027.5|2028.7|2025.7|2031.1|2028.1|2028.4|2025.7|120
1656626700000|2022-06-30 22:05:00|2028.8|2025.8|2025.5|2022.5|2028.9|2025.9|2024.9|2022.4|139
1656627000000|2022-06-30 22:10:00|2025.4|2022.4|2021.4|2018.4|2025.5|2022.5|2020.7|2016.5|298
1656627300000|2022-06-30 22:15:00|2021.5|2018.5|2023.6|2020.6|2023.8|2020.8|2018.5|2014.3|225
1656627600000|2022-06-30 22:20:00|2023.5|2020.5|2022.1|2019.1|2023.6|2020.8|2021.4|2018.4|124
1656627900000|2022-06-30 22:25:00|2022|2019|2023.4|2020.4|2023.9|2021.1|2020.9|2017.9|185
1656628200000|2022-06-30 22:30:00|2023.5|2020.5|2024.1|2022.1|2025.1|2022.5|2023.1|2020.5|177
1656628500000|2022-06-30 22:35:00|2024|2022|2023.1|2021.1|2024.6|2022.1|2022.4|2019.4|117
1656628800000|2022-06-30 22:40:00|2023.2|2021.2|2025.5|2022.5|2025.8|2023.2|2022.6|2020.4|142
1656629100000|2022-06-30 22:45:00|2025.4|2022.4|2025.8|2023.8|2027.4|2024.4|2025.2|2022.3|133
1656629400000|2022-06-30 22:50:00|2025.6|2023.6|2025.9|2023.9|2026.6|2024.3|2024.7|2021.7|139
1656629700000|2022-06-30 22:55:00|2025.8|2023.8|2026.9|2023.9|2027.1|2024.9|2025.4|2022.4|133
1656630000000|2022-06-30 23:00:00|2026.8|2023.8|2025.6|2022.6|2027|2024.4|2024.5|2021.5|145
1656630300000|2022-06-30 23:05:00|2025.8|2022.8|2025.9|2022.9|2026.2|2023.5|2025.3|2022.3|126
1656630600000|2022-06-30 23:10:00|2026|2023|2026.2|2023.2|2027.1|2024.2|2025|2022.3|107
1656630900000|2022-06-30 23:15:00|2026.1|2023.1|2025.3|2023.3|2026.2|2023.9|2024.9|2022.3|100
1656631200000|2022-06-30 23:20:00|2025.2|2023.2|2027.4|2024.4|2027.4|2024.9|2025|2022.5|131
1656631500000|2022-06-30 23:25:00|2027.5|2024.5|2027.5|2024.5|2027.5|2025|2026.1|2023.5|118
1656631800000|2022-06-30 23:30:00|2027.6|2024.6|2026|2023|2027.6|2024.6|2025|2022.1|148
1656632100000|2022-06-30 23:35:00|2025.9|2022.9|2026|2023|2026.6|2023.6|2025.2|2022.2|138
1656632400000|2022-06-30 23:40:00|2025.9|2022.9|2026.9|2023.9|2027|2024|2025.3|2022.3|120
1656632700000|2022-06-30 23:45:00|2027.1|2024.1|2028.7|2025.7|2028.9|2025.9|2026.9|2023.9|156
1656633000000|2022-06-30 23:50:00|2028.4|2025.4|2028|2026|2029.8|2027|2027.4|2025|218
1656633300000|2022-06-30 23:55:00|2027.9|2025.9|2027.7|2024.7|2029|2026|2027.2|2024.2|217
1656633600000|2022-07-01 00:00:00|2027.9|2024.9|2029.1|2026.1|2029.2|2026.2|2026.2|2023.7|337
1656633900000|2022-07-01 00:05:00|2029|2026|2027|2024|2029.9|2026.9|2025.8|2023.1|313
1656634200000|2022-07-01 00:10:00|2026.9|2023.9|2027.1|2024.1|2027.8|2025.2|2026.1|2023.1|218
1656634500000|2022-07-01 00:15:00|2027|2024|2028.1|2025.1|2028.6|2026|2026.6|2023.6|213
1656634800000|2022-07-01 00:20:00|2028|2025|2026.9|2023.9|2028.5|2025.7|2026|2023|193
1656635100000|2022-07-01 00:25:00|2026.8|2023.8|2026.8|2023.8|2027.1|2024.1|2024.3|2021.7|258
1656635400000|2022-07-01 00:30:00|2026.7|2023.7|2025.1|2022.1|2027.1|2024.1|2024|2021|260
1656635700000|2022-07-01 00:35:00|2025.2|2022.2|2021.7|2019.7|2025.4|2022.4|2021.7|2019.2|264
1656636000000|2022-07-01 00:40:00|2021.8|2019.8|2019.8|2016.8|2023|2020.3|2019.6|2016.7|393
1656636300000|2022-07-01 00:45:00|2020|2017|2026.4|2023.4|2027.1|2024.1|2019.9|2016.9|306
1656636600000|2022-07-01 00:50:00|2026.6|2023.6|2025.3|2022.3|2026.6|2023.6|2024.3|2021.3|366
1656636900000|2022-07-01 00:55:00|2025.4|2022.4|2026|2023|2026.5|2023.5|2024.8|2021.8|411
1656637200000|2022-07-01 01:00:00|2025.8|2022.8|2028.6|2025.6|2028.7|2025.7|2024.6|2021.6|677
1656637500000|2022-07-01 01:05:00|2028.7|2025.7|2027.6|2024.6|2031.3|2028.3|2027.3|2024.3|438
1656637800000|2022-07-01 01:10:00|2027.5|2024.5|2025.9|2022.9|2028.3|2025.3|2022.6|2019.6|511
1656638100000|2022-07-01 01:15:00|2026|2023|2022.8|2019.8|2028.5|2025.6|2021.5|2018.7|605
1656638400000|2022-07-01 01:20:00|2023.1|2020.1|2023|2020|2023.9|2021.2|2021.9|2018.9|429
1656638700000|2022-07-01 01:25:00|2023.1|2020.1|2022.1|2019.1|2026.6|2023.6|2021.9|2018.9|424
1656639000000|2022-07-01 01:30:00|2022.3|2019.3|2021.6|2018.6|2023.8|2020.8|2020.5|2017.5|484
1656639300000|2022-07-01 01:35:00|2021.7|2018.7|2025|2022|2025.6|2022.6|2019.2|2016.7|463
1656639600000|2022-07-01 01:40:00|2025.1|2022.1|2023|2020|2025.1|2022.1|2022.4|2019.4|442
1656639900000|2022-07-01 01:45:00|2023.1|2020.1|2023.4|2020.4|2025.2|2022.3|2022.5|2019.5|456
1656640200000|2022-07-01 01:50:00|2023.3|2020.3|2023.7|2020.7|2024.3|2021.7|2022.1|2019.1|447
1656640500000|2022-07-01 01:55:00|2023.6|2020.6|2021.3|2018.3|2024.2|2021.6|2020.3|2018|443
1656640800000|2022-07-01 02:00:00|2021.1|2018.1|2024|2021|2024.1|2021.1|2020|2017|466
1656641100000|2022-07-01 02:05:00|2023.8|2020.8|2025.8|2022.8|2027.1|2024.1|2023.5|2020.5|431
1656641400000|2022-07-01 02:10:00|2025.7|2022.7|2027.4|2024.4|2028.3|2025.7|2025.7|2022.7|287
1656641700000|2022-07-01 02:15:00|2026.7|2024.7|2027.5|2024.5|2027.7|2025.3|2025.7|2023.4|210
1656642000000|2022-07-01 02:20:00|2027.4|2024.4|2028.1|2025.1|2028.3|2025.3|2026.2|2023.2|334
1656642300000|2022-07-01 02:25:00|2028.2|2025.2|2026.3|2024.3|2028.2|2025.2|2026|2023.4|186
1656642600000|2022-07-01 02:30:00|2026.4|2024.4|2024.9|2021.9|2027.6|2024.8|2024.4|2021.6|358
1656642900000|2022-07-01 02:35:00|2025|2022|2024.2|2022.2|2025.7|2022.7|2023.8|2021|334
1656643200000|2022-07-01 02:40:00|2024.1|2022.1|2024.2|2021.2|2025|2022.1|2022.6|2019.6|381
1656643500000|2022-07-01 02:45:00|2024.3|2021.3|2022.1|2019.1|2024.7|2021.7|2021.8|2018.8|289
1656643800000|2022-07-01 02:50:00|2022|2019|2020.5|2018.5|2022|2019|2019.5|2016.5|384
1656644100000|2022-07-01 02:55:00|2020.6|2018.6|2018.8|2016.8|2020.6|2018.6|2018.2|2015.7|325
1656644400000|2022-07-01 03:00:00|2018.6|2016.6|2018.4|2016.4|2020|2017.4|2017.6|2015.6|279
1656644700000|2022-07-01 03:05:00|2018.2|2016.2|2016.1|2014.1|2019.4|2017.4|2016|2013.8|468
1656645000000|2022-07-01 03:10:00|2016|2014|2014.8|2011.8|2016.2|2014.2|2012.1|2009.8|426
1656645300000|2022-07-01 03:15:00|2014.4|2012.4|2016.2|2013.2|2017.8|2015.6|2013.7|2011.3|433
1656645600000|2022-07-01 03:20:00|2016.4|2013.4|2011.6|2009.6|2016.6|2014|2010.9|2008.3|551
1656645900000|2022-07-01 03:25:00|2011.8|2009.8|2011.4|2008.4|2013.2|2010.6|2011.3|2008.3|394
1656646200000|2022-07-01 03:30:00|2011.5|2008.5|2007.3|2004.3|2012.1|2009.1|2005.5|2002.7|475
1656646500000|2022-07-01 03:35:00|2007.2|2004.2|2008.5|2005.5|2009.5|2006.5|2006|2003.5|353
1656646800000|2022-07-01 03:40:00|2008.7|2005.7|2007.3|2004.3|2008.9|2006.4|2005.9|2002.9|418
1656647100000|2022-07-01 03:45:00|2007.4|2004.4|2007.2|2004.2|2008.6|2005.6|2006.5|2003.5|464
1656647400000|2022-07-01 03:50:00|2007.1|2004.1|2006.8|2003.8|2008.7|2005.7|2005|2003|461
1656647700000|2022-07-01 03:55:00|2006.9|2003.9|2007.1|2004.1|2009|2006.7|2006.1|2003.1|435
1656648000000|2022-07-01 04:00:00|2007|2004|2008.6|2005.6|2009|2006.1|2006.1|2003.1|383
1656648300000|2022-07-01 04:05:00|2008.5|2005.5|2009.9|2006.9|2010.9|2008.1|2008.5|2005.5|391
1656648600000|2022-07-01 04:10:00|2009.8|2006.8|2006.4|2003.4|2010.1|2007.1|2005.9|2003.1|367
1656648900000|2022-07-01 04:15:00|2006.5|2003.5|2007.1|2004.1|2008.5|2005.5|2006.3|2003.3|348
1656649200000|2022-07-01 04:20:00|2007.2|2004.2|2007.2|2004.2|2008.6|2005.6|2006|2003|438
1656649500000|2022-07-01 04:25:00|2007.3|2004.3|2006.4|2003.4|2007.7|2004.7|2005.7|2002.7|399
1656649800000|2022-07-01 04:30:00|2006.5|2003.5|2009|2006|2010.6|2007.6|2006.2|2003.2|375
1656650100000|2022-07-01 04:35:00|2008.8|2005.8|2009.7|2006.7|2010.4|2007.4|2008.4|2005.4|275
1656650400000|2022-07-01 04:40:00|2009.6|2006.6|2008.5|2005.5|2009.6|2006.6|2007.8|2004.8|310
1656650700000|2022-07-01 04:45:00|2008.3|2005.3|2010.5|2007.5|2010.8|2007.8|2007.5|2004.5|365
1656651000000|2022-07-01 04:50:00|2010.4|2007.4|2010.3|2007.3|2011.3|2008.3|2009.9|2006.9|271
1656651300000|2022-07-01 04:55:00|2010.5|2007.5|2010.6|2007.6|2011.8|2008.8|2010.1|2007.1|364
1656651600000|2022-07-01 05:00:00|2010.5|2007.5|2009.5|2006.5|2011.2|2008.2|2008.4|2005.4|343
1656651900000|2022-07-01 05:05:00|2009.4|2006.4|2007.8|2004.8|2009.7|2006.7|2007.5|2004.5|287
1656652200000|2022-07-01 05:10:00|2007.7|2004.7|2007.4|2004.4|2008.8|2005.8|2006.7|2003.7|215
1656652500000|2022-07-01 05:15:00|2007.1|2004.1|2007.8|2004.8|2008.1|2005.1|2006.3|2003.3|293
1656652800000|2022-07-01 05:20:00|2007.7|2004.7|2007|2004|2007.8|2004.8|2006.5|2003.5|146
1656653100000|2022-07-01 05:25:00|2007.1|2004.1|2012.6|2009.6|2013.9|2010.9|2007|2004|305
1656653400000|2022-07-01 05:30:00|2012.4|2009.4|2004.2|2001.2|2012.4|2009.4|2003.7|2000.8|667
1656653700000|2022-07-01 05:35:00|2004.1|2001.1|1998.2|1995.2|2005.2|2002.3|1997.8|1994.8|767
1656654000000|2022-07-01 05:40:00|1998.1|1995.1|1999.8|1997.8|2001.5|1998.6|1998.1|1995.1|747
1656654300000|2022-07-01 05:45:00|2000.4|1997.4|1999.3|1996.3|2002.2|1999.6|1998.6|1995.6|657
1656654600000|2022-07-01 05:50:00|1999.4|1996.4|2001.5|1998.5|2006.4|2003.4|1999.2|1996.2|662
1656654900000|2022-07-01 05:55:00|2001.6|1998.6|1997.7|1994.7|2004|2001|1997.1|1994.3|632
1656655200000|2022-07-01 06:00:00|1997.4|1994.4|2003.7|2001.7|2005.4|2003.1|1997.3|1994.3|862
1656655500000|2022-07-01 06:05:00|2003.6|2001.6|2002.9|1999.9|2005.8|2003.2|2002|1999|677
1656655800000|2022-07-01 06:10:00|2003|2000|2002.2|1999.2|2006.3|2003.6|2001.9|1998.9|712
1656656100000|2022-07-01 06:15:00|2002.1|1999.1|2003|2000|2004.5|2002.3|2001.9|1998.9|499
1656656400000|2022-07-01 06:20:00|2003.1|2000.1|2004|2001|2004.9|2002.3|2001.6|1998.6|418
1656656700000|2022-07-01 06:25:00|2003.6|2001.6|2004.2|2002.2|2004.7|2002.3|2001.2|1998.7|435
1656657000000|2022-07-01 06:30:00|2004|2002|2000.7|1998.7|2005.4|2003.2|1999.6|1997.1|540
1656657300000|2022-07-01 06:35:00|2000.8|1998.8|1996.5|1994.5|2001.6|1999.1|1996.5|1994.5|380
1656657600000|2022-07-01 06:40:00|1996.6|1994.6|1996|1993|1998.2|1995.9|1995.6|1992.7|479
1656657900000|2022-07-01 06:45:00|1995.6|1993.6|1995.8|1993.8|1998.3|1996.2|1995.6|1993.5|398
1656658200000|2022-07-01 06:50:00|1995.9|1993.9|1992.2|1990.2|1996.5|1994.5|1991.8|1989.3|387
1656658500000|2022-07-01 06:55:00|1992.1|1990.1|1994.1|1991.1|1997.7|1995.3|1992.1|1989.8|684
1656658800000|2022-07-01 07:00:00|1994.3|1991.3|1988.6|1986.6|1997.1|1994.3|1988.3|1986.3|660
1656659100000|2022-07-01 07:05:00|1988.7|1986.7|1989.6|1987.6|1991.5|1989|1984.8|1982.8|679
1656659400000|2022-07-01 07:10:00|1989.7|1987.7|1987.9|1985.9|1991.1|1989.1|1985.5|1983.5|853
1656659700000|2022-07-01 07:15:00|1987.8|1985.8|1990.8|1988.8|1991.3|1988.9|1986.6|1984.6|694
1656660000000|2022-07-01 07:20:00|1990.6|1988.6|1993.4|1990.4|1994.2|1991.8|1988.1|1986.1|659
1656660300000|2022-07-01 07:25:00|1993.5|1990.5|1993.5|1991.5|1994.1|1991.6|1991.3|1989.3|632
1656660600000|2022-07-01 07:30:00|1993.7|1991.7|1991.8|1988.8|1995|1992.6|1990.9|1988.3|622
1656660900000|2022-07-01 07:35:00|1991.9|1988.9|1987.5|1985.5|1993.4|1991.4|1987.4|1985.4|393
1656661200000|2022-07-01 07:40:00|1987.4|1985.4|1987.2|1985.2|1987.8|1985.8|1985.7|1983.7|399
1656661500000|2022-07-01 07:45:00|1987.1|1985.1|1983.6|1981.6|1987.9|1985.5|1982.8|1980.8|623
1656661800000|2022-07-01 07:50:00|1983.5|1981.5|1981.1|1979.1|1988.5|1985.8|1979.8|1977.8|653
1656662100000|2022-07-01 07:55:00|1981|1979|1981.9|1979.9|1982.9|1980.9|1978.3|1976.3|673
1656662400000|2022-07-01 08:00:00|1982.5|1980.5|1980.3|1978.3|1985.1|1983.1|1978.6|1976.6|635
1656662700000|2022-07-01 08:05:00|1980.4|1978.4|1978.6|1976.6|1981.4|1979.4|1976.3|1974.3|549
1656663000000|2022-07-01 08:10:00|1978.7|1976.7|1982.1|1979.1|1982.2|1979.8|1976.6|1974.6|560
1656663300000|2022-07-01 08:15:00|1981.6|1979.6|1978.2|1976.2|1982.6|1980.3|1978.1|1976.1|507
1656663600000|2022-07-01 08:20:00|1978.1|1976.1|1978.6|1976.6|1982.9|1980.7|1977.6|1975.6|585
1656663900000|2022-07-01 08:25:00|1978.5|1976.5|1980.5|1977.5|1980.5|1978.2|1978.1|1976|448
1656664200000|2022-07-01 08:30:00|1980.3|1977.3|1981|1979|1982.4|1979.4|1979.3|1976.3|555
1656664500000|2022-07-01 08:35:00|1981.1|1979.1|1983.6|1981.6|1984.8|1982.2|1980.5|1978.2|564
1656664800000|2022-07-01 08:40:00|1984.4|1981.4|1984.3|1982.3|1986.8|1984.4|1983.8|1981.4|626
1656665100000|2022-07-01 08:45:00|1984.2|1982.2|1985.3|1983.3|1986.8|1984.7|1983.8|1981.4|631
1656665400000|2022-07-01 08:50:00|1985.5|1983.5|1983.1|1981.1|1986.4|1984.4|1983|1981|565
1656665700000|2022-07-01 08:55:00|1983|1981|1985.9|1983.9|1987.8|1985.8|1982.7|1980.1|598
1656666000000|2022-07-01 09:00:00|1985.8|1983.8|1985.6|1983.6|1988.2|1986.2|1983.4|1981.4|636
1656666300000|2022-07-01 09:05:00|1985.2|1983.2|1987.9|1985.9|1989.2|1987.2|1985|1983|585
1656666600000|2022-07-01 09:10:00|1987.8|1985.8|1985.2|1983.2|1987.8|1985.8|1983.9|1981.8|616
1656666900000|2022-07-01 09:15:00|1985.3|1983.3|1989|1987|1989.8|1987.8|1985|1982.5|561
1656667200000|2022-07-01 09:20:00|1988.9|1986.9|1985.9|1983.9|1989.1|1987.1|1985.3|1983.3|478
1656667500000|2022-07-01 09:25:00|1986|1984|1980.6|1978.6|1986.1|1984.1|1980.4|1978.4|408
1656667800000|2022-07-01 09:30:00|1980.5|1978.5|1981.7|1979.7|1985.2|1983|1980.3|1978.3|480
1656668100000|2022-07-01 09:35:00|1981.8|1979.8|1984.7|1982.7|1984.7|1982.7|1981.6|1979.6|377
1656668400000|2022-07-01 09:40:00|1984.6|1982.6|1985.1|1983.1|1986.9|1984.4|1983.5|1981.5|466
1656668700000|2022-07-01 09:45:00|1985.2|1983.2|1989|1987|1989.4|1987.1|1984.7|1982.4|551
1656669000000|2022-07-01 09:50:00|1989.2|1987.2|1991.7|1989.7|1992.4|1990.4|1988.8|1986.4|646
1656669300000|2022-07-01 09:55:00|1991.6|1989.6|1992.6|1990.6|1993|1991|1990.3|1987.9|480
1656669600000|2022-07-01 10:00:00|1992.5|1990.5|1983.6|1981.6|1993.4|1991.4|1983.4|1981.4|556
1656669900000|2022-07-01 10:05:00|1983.5|1981.5|1982.6|1980.6|1984.8|1982.7|1982.4|1979.8|422
1656670200000|2022-07-01 10:10:00|1982.5|1980.5|1978.7|1976.7|1983.7|1981.7|1976.5|1974.5|494
1656670500000|2022-07-01 10:15:00|1978.6|1976.6|1979.8|1977.8|1981.8|1979.8|1977.7|1975.7|468
1656670800000|2022-07-01 10:20:00|1979.7|1977.7|1978.3|1976.3|1980.7|1978.7|1976.1|1974.1|551
1656671100000|2022-07-01 10:25:00|1978.2|1976.2|1980.3|1978.3|1981.6|1979.6|1977.4|1975.4|469
1656671400000|2022-07-01 10:30:00|1980.4|1978.4|1982.5|1980.5|1983.2|1981.2|1978.3|1976|497
1656671700000|2022-07-01 10:35:00|1982.2|1980.2|1976.9|1974.9|1982.4|1980.4|1975.9|1973.9|479
1656672000000|2022-07-01 10:40:00|1976.7|1974.7|1973.2|1971.2|1976.9|1974.9|1972.7|1970.7|639
1656672300000|2022-07-01 10:45:00|1973.1|1971.1|1978|1976|1978.2|1976.2|1973.1|1971.1|502
1656672600000|2022-07-01 10:50:00|1978.1|1976.1|1974.9|1972.9|1978.6|1976.6|1974.4|1972.4|420
1656672900000|2022-07-01 10:55:00|1975.1|1973.1|1974.5|1972.5|1977.9|1975.9|1973.1|1971.1|585
1656673200000|2022-07-01 11:00:00|1974.4|1972.4|1977.6|1975.6|1979.2|1977.2|1973.2|1971.2|823
1656673500000|2022-07-01 11:05:00|1977.5|1975.5|1977.3|1975.3|1977.7|1975.7|1972.8|1970.8|659
1656673800000|2022-07-01 11:10:00|1977.4|1975.4|1974.2|1972.2|1978.5|1976.5|1974.2|1971.8|621
1656674100000|2022-07-01 11:15:00|1974.3|1972.3|1974.6|1972.6|1975.1|1972.9|1969|1967|709
1656674400000|2022-07-01 11:20:00|1974.5|1972.5|1976.2|1974.2|1977.8|1975.8|1971.8|1969.8|618
1656674700000|2022-07-01 11:25:00|1976.3|1974.3|1975|1973|1976.8|1974.7|1974.8|1972.6|536
1656675000000|2022-07-01 11:30:00|1974.9|1972.9|1969.5|1967.5|1975|1973|1969.2|1967.2|697
1656675300000|2022-07-01 11:35:00|1969.4|1967.4|1967.3|1965.3|1971.4|1969.4|1966.9|1964.9|704
1656675600000|2022-07-01 11:40:00|1967.2|1965.2|1960.1|1958.1|1967.2|1965.2|1959.3|1957.1|707
1656675900000|2022-07-01 11:45:00|1960|1958|1960.3|1958.3|1966.2|1964.2|1959.5|1957.5|712
1656676200000|2022-07-01 11:50:00|1960.1|1958.1|1964.4|1962.4|1966.1|1963.5|1960.1|1958.1|779
1656676500000|2022-07-01 11:55:00|1964.3|1962.3|1966.5|1963.5|1966.6|1964.3|1962.8|1960.8|894
1656676800000|2022-07-01 12:00:00|1966.3|1963.3|1969.8|1966.8|1970.5|1967.7|1963.1|1960.7|923
1656677100000|2022-07-01 12:05:00|1969.5|1967.5|1969.8|1966.8|1971.6|1968.9|1966.4|1964|742
1656677400000|2022-07-01 12:10:00|1969.4|1967.4|1966.8|1964.8|1969.8|1967.4|1965.8|1963.4|621
1656677700000|2022-07-01 12:15:00|1966.9|1964.9|1961.9|1959.9|1967.8|1965.6|1961.9|1959.4|757
1656678000000|2022-07-01 12:20:00|1961.7|1959.7|1962.5|1960.5|1968.9|1966.1|1961.6|1959.1|927
1656678300000|2022-07-01 12:25:00|1961.9|1959.9|1958.2|1955.2|1962.2|1960|1956.1|1953.9|807
1656678600000|2022-07-01 12:30:00|1958.3|1955.3|1957.7|1955.7|1960|1957|1954.7|1952.1|896
1656678900000|2022-07-01 12:35:00|1958|1956|1950.5|1948.5|1958.8|1956.2|1948.1|1945.9|891
1656679200000|2022-07-01 12:40:00|1951.1|1948.1|1948.2|1946.2|1952.7|1950.3|1944.2|1942.2|896
1656679500000|2022-07-01 12:45:00|1948.1|1946.1|1943.7|1941.7|1948.3|1946.3|1939.9|1937.3|1010
1656679800000|2022-07-01 12:50:00|1943.8|1941.8|1950.3|1948.3|1950.7|1948.7|1941.7|1939.4|883
1656680100000|2022-07-01 12:55:00|1950.2|1948.2|1955.2|1952.2|1955.7|1952.8|1948.9|1946.9|884
1656680400000|2022-07-01 13:00:00|1955.1|1952.1|1964.6|1961.6|1968.5|1965.5|1955.1|1952.1|1240
1656680700000|2022-07-01 13:05:00|1964.5|1961.5|1963.5|1960.5|1974.5|1971.7|1962.1|1959.1|1084
1656681000000|2022-07-01 13:10:00|1963.7|1960.7|1961.8|1958.8|1964.5|1961.5|1958.7|1955.8|1005
1656681300000|2022-07-01 13:15:00|1961.9|1958.9|1963.7|1960.7|1969.1|1966.1|1960.4|1957.9|995
1656681600000|2022-07-01 13:20:00|1963.8|1960.8|1963.9|1960.9|1968.6|1965.6|1963.3|1960.5|862
1656681900000|2022-07-01 13:25:00|1964|1961|1962.7|1959.7|1967.5|1964.9|1962.1|1959.1|807
1656682200000|2022-07-01 13:30:00|1962.8|1959.8|1966.4|1963.4|1971.5|1968.5|1959.7|1957.2|1163
1656682500000|2022-07-01 13:35:00|1966.2|1963.2|1966.6|1964.6|1972.4|1969.7|1963.2|1960.2|1168
1656682800000|2022-07-01 13:40:00|1967.2|1964.2|1961.4|1958.4|1967.3|1964.9|1961|1958.1|981
1656683100000|2022-07-01 13:45:00|1961.3|1958.3|1959.9|1956.9|1961.3|1958.7|1953|1950.6|1064
1656683400000|2022-07-01 13:50:00|1960.1|1957.1|1961.5|1958.5|1962.4|1960|1956.9|1954.3|953
1656683700000|2022-07-01 13:55:00|1961.4|1958.4|1960.6|1957.6|1961.9|1958.9|1956.6|1953.9|947
1656684000000|2022-07-01 14:00:00|1961.9|1958.9|1965|1962|1970.3|1967.3|1959.3|1956.3|1390
1656684300000|2022-07-01 14:05:00|1964.4|1962.4|1968.3|1965.3|1970.7|1967.7|1962.1|1959.3|1178
1656684600000|2022-07-01 14:10:00|1968.4|1965.4|1969.4|1966.4|1973|1970|1967.7|1964.8|1056
1656684900000|2022-07-01 14:15:00|1969.5|1966.5|1977|1974|1979|1976.4|1968.7|1965.7|1061
1656685200000|2022-07-01 14:20:00|1977.1|1974.1|1976|1973|1977.4|1974.4|1974|1971|912
1656685500000|2022-07-01 14:25:00|1976.1|1973.1|1970.2|1967.2|1976.3|1973.4|1969|1966.2|1106
1656685800000|2022-07-01 14:30:00|1970.3|1967.3|1972.6|1969.6|1974|1971.2|1967.9|1965.4|1031
1656686100000|2022-07-01 14:35:00|1972.3|1969.3|1969.4|1966.4|1973.3|1970.5|1967.9|1965.1|895
1656686400000|2022-07-01 14:40:00|1969.3|1966.3|1973.8|1971.8|1974.5|1971.8|1968|1965|955
1656686700000|2022-07-01 14:45:00|1974|1971|1980.3|1977.3|1981.4|1978.9|1971.8|1969.1|1037
1656687000000|2022-07-01 14:50:00|1980.2|1977.2|1976.9|1973.9|1980.4|1977.6|1973.4|1970.7|1065
1656687300000|2022-07-01 14:55:00|1977|1974|1974.4|1972.4|1978.1|1975.7|1972.6|1970.2|1084
1656687600000|2022-07-01 15:00:00|1974.6|1972.6|1974.4|1972.4|1976.4|1974.3|1972.7|1970.5|872
1656687900000|2022-07-01 15:05:00|1974.5|1972.5|1985.5|1983.5|1986.5|1983.9|1974.1|1971.6|1027
1656688200000|2022-07-01 15:10:00|1985.2|1983.2|1989.8|1987.8|1991.2|1989.1|1984|1981.2|974
1656688500000|2022-07-01 15:15:00|1989.9|1987.9|1990.3|1988.3|1991.1|1988.7|1987.2|1984.2|808
1656688800000|2022-07-01 15:20:00|1990.2|1988.2|1991.3|1989.3|1993.7|1991.4|1989.5|1987.1|783
1656689100000|2022-07-01 15:25:00|1991.4|1989.4|1986.9|1983.9|1992.3|1990.3|1985.8|1983.3|821
1656689400000|2022-07-01 15:30:00|1986.7|1983.7|1986.4|1984.4|1989.3|1986.3|1986|1983.3|774
1656689700000|2022-07-01 15:35:00|1986.9|1984.9|1987.3|1984.3|1987.6|1985.4|1984.3|1982|697
1656690000000|2022-07-01 15:40:00|1987.6|1984.6|1985.3|1983.3|1989|1987|1985.3|1983.1|657
1656690300000|2022-07-01 15:45:00|1985.2|1983.2|1989.6|1987.6|1990|1987.7|1984.6|1982|571
1656690600000|2022-07-01 15:50:00|1989.7|1987.7|1988.3|1985.3|1990.1|1987.7|1986|1983.4|620
1656690900000|2022-07-01 15:55:00|1988.2|1985.2|1984.5|1982.5|1988.5|1986.2|1983.6|1980.9|673
1656691200000|2022-07-01 16:00:00|1984.9|1981.9|1983.2|1981.2|1985.7|1983.1|1981.5|1979.1|539
1656691500000|2022-07-01 16:05:00|1983.7|1981.7|1983.6|1980.6|1985.6|1983.2|1982.2|1979.6|511
1656691800000|2022-07-01 16:10:00|1983.7|1980.7|1985.8|1983.8|1986.3|1983.9|1981.6|1979.2|555
1656692100000|2022-07-01 16:15:00|1985.5|1983.5|1983.2|1981.2|1985.5|1983.5|1981.5|1979.4|547
1656692400000|2022-07-01 16:20:00|1983.1|1981.1|1983.1|1980.1|1983.6|1981.6|1979.6|1977.1|632
1656692700000|2022-07-01 16:25:00|1983.3|1980.3|1980.7|1978.7|1983.3|1981|1980.3|1977.9|407
1656693000000|2022-07-01 16:30:00|1980.9|1978.9|1981.5|1978.5|1982.9|1980.8|1979.7|1977.2|467
1656693300000|2022-07-01 16:35:00|1980.8|1978.8|1978.8|1976.8|1981.7|1979.4|1978.3|1976|522
1656693600000|2022-07-01 16:40:00|1978.7|1976.7|1976.4|1973.4|1979.3|1977.3|1975.8|1973.2|472
1656693900000|2022-07-01 16:45:00|1976.3|1973.3|1976.9|1974.9|1977.9|1975.5|1974.3|1972|505
1656694200000|2022-07-01 16:50:00|1976.8|1974.8|1975.1|1972.1|1977.9|1975.4|1974.3|1971.9|602
1656694500000|2022-07-01 16:55:00|1975.3|1972.3|1969.4|1966.4|1975.3|1973|1968.4|1965.7|586
1656694800000|2022-07-01 17:00:00|1969.3|1966.3|1969.3|1966.3|1972.9|1970.5|1968.3|1966|798
1656695100000|2022-07-01 17:05:00|1969.1|1966.1|1964.5|1962.5|1970.2|1967.7|1964.5|1962.2|643
1656695400000|2022-07-01 17:10:00|1965.2|1962.2|1968.9|1966.9|1969.4|1967|1964.9|1962.1|636
1656695700000|2022-07-01 17:15:00|1969.6|1966.6|1970.5|1968.5|1971.4|1968.9|1967.9|1965.9|532
1656696000000|2022-07-01 17:20:00|1970.3|1968.3|1972.6|1970.6|1975.2|1972.8|1970|1967.6|637
1656696300000|2022-07-01 17:25:00|1972.5|1970.5|1974.6|1971.6|1975.2|1972.5|1972.4|1969.9|469
1656696600000|2022-07-01 17:30:00|1974.7|1971.7|1976.7|1973.7|1977.4|1974.8|1974.6|1971.6|406
1656696900000|2022-07-01 17:35:00|1976.6|1973.6|1975.6|1972.6|1977.5|1974.5|1974.9|1972.1|349
1656697200000|2022-07-01 17:40:00|1975.5|1972.5|1976.7|1973.7|1977.7|1975|1974.6|1972|414
1656697500000|2022-07-01 17:45:00|1976.5|1973.5|1979.2|1976.2|1979.3|1976.7|1975.4|1972.8|382
1656697800000|2022-07-01 17:50:00|1978.7|1976.7|1978.7|1976.7|1980.2|1977.7|1977.5|1975.1|354
1656698100000|2022-07-01 17:55:00|1979.2|1976.2|1977.4|1975.4|1980.3|1977.8|1976.2|1973.7|457
1656698400000|2022-07-01 18:00:00|1977.5|1975.5|1978.3|1976.3|1980.5|1978.2|1977.5|1975.2|484
1656698700000|2022-07-01 18:05:00|1978.4|1976.4|1982.3|1979.3|1982.6|1979.9|1978.2|1975.8|437
1656699000000|2022-07-01 18:10:00|1982.1|1979.1|1985.5|1982.5|1985.5|1983|1981.4|1978.9|410
1656699300000|2022-07-01 18:15:00|1985.4|1982.4|1987.1|1984.1|1987.3|1985.1|1984.5|1982.1|454
1656699600000|2022-07-01 18:20:00|1986.6|1984.6|1987.2|1984.2|1987.7|1985|1985.6|1983.1|449
1656699900000|2022-07-01 18:25:00|1987.3|1984.3|1986.3|1984.3|1987.8|1985.1|1985.5|1982.7|449
1656700200000|2022-07-01 18:30:00|1986.2|1984.2|1987.2|1984.2|1987.9|1985.6|1986.2|1984|228
1656700500000|2022-07-01 18:35:00|1987.3|1984.3|1985.4|1982.4|1987.8|1985.1|1984.2|1981.6|276
1656700800000|2022-07-01 18:40:00|1985.2|1982.2|1985.1|1983.1|1985.9|1983.5|1984.4|1982|232
1656701100000|2022-07-01 18:45:00|1985.2|1983.2|1986.1|1984.1|1988.9|1986.4|1985|1982.5|252
1656701400000|2022-07-01 18:50:00|1985.8|1983.8|1983.4|1981.4|1986.3|1983.8|1983.2|1980.7|327
1656701700000|2022-07-01 18:55:00|1983.5|1981.5|1988.6|1985.6|1988.8|1986.2|1983.1|1980.7|315
1656702000000|2022-07-01 19:00:00|1988.7|1985.7|1984.1|1981.1|1989.1|1987|1982.9|1980.1|431
1656702300000|2022-07-01 19:05:00|1984.2|1981.2|1986.4|1983.4|1986.8|1984.3|1983.8|1981.1|290
1656702600000|2022-07-01 19:10:00|1986.2|1983.2|1987.5|1984.5|1987.9|1985.4|1985.7|1983.2|258
1656702900000|2022-07-01 19:15:00|1987.3|1985.3|1985.1|1982.1|1988.1|1985.7|1984.4|1981.8|270
1656703200000|2022-07-01 19:20:00|1985.5|1982.5|1985.2|1982.2|1986.3|1983.5|1984|1981|299
1656703500000|2022-07-01 19:25:00|1985.3|1982.3|1986.5|1983.5|1986.7|1984.2|1984.7|1982.1|299
1656703800000|2022-07-01 19:30:00|1986.4|1983.4|1988.4|1985.4|1988.6|1985.8|1985.9|1983.4|282
1656704100000|2022-07-01 19:35:00|1988.3|1985.3|1987.8|1984.8|1988.7|1986.3|1985.9|1983.2|241
1656704400000|2022-07-01 19:40:00|1987.9|1984.9|1988.4|1985.4|1988.6|1985.8|1987|1984.6|169
1656704700000|2022-07-01 19:45:00|1988.5|1985.5|1989.3|1986.3|1989.3|1986.3|1986.8|1984.6|206
1656705000000|2022-07-01 19:50:00|1989.5|1986.5|1987.2|1984.2|1989.6|1986.8|1986.3|1983.8|275
1656705300000|2022-07-01 19:55:00|1986.5|1984.5|1987.7|1984.7|1987.9|1985.4|1986.3|1983.8|248
1656705600000|2022-07-01 20:00:00|1987.6|1984.6|1988.2|1985.2|1989.3|1986.3|1987.4|1984.4|250
1656705900000|2022-07-01 20:05:00|1988.3|1985.3|1988.1|1985.1|1988.6|1985.6|1987.6|1984.6|116
1656706200000|2022-07-01 20:10:00|1988.5|1985.5|1988|1985|1988.5|1985.9|1987.4|1984.4|141
1656706500000|2022-07-01 20:15:00|1987.8|1984.8|1989.4|1986.4|1989.6|1987.2|1987.8|1984.8|121
1656706800000|2022-07-01 20:20:00|1989|1986|1988|1985|1989.8|1987.1|1987.7|1985|131
1656707100000|2022-07-01 20:25:00|1988.1|1985.1|1986.8|1983.8|1988.7|1985.7|1986.2|1983.7|128
1656707400000|2022-07-01 20:30:00|1986.7|1983.7|1987.7|1984.7|1988.1|1985.1|1986.7|1983.7|123
1656707700000|2022-07-01 20:35:00|1987.9|1984.9|1987|1984|1988|1985|1986.9|1983.9|123
1656708000000|2022-07-01 20:40:00|1987.2|1984.2|1988.4|1985.4|1989|1986|1987|1984|149
1656708300000|2022-07-01 20:45:00|1988.6|1985.6|1987.2|1984.2|1989.8|1986.8|1987.2|1984.2|161
1656708600000|2022-07-01 20:50:00|1987.1|1984.1|1986.4|1983.4|1988.1|1985.1|1986.2|1983.2|147
1656708900000|2022-07-01 20:55:00|1986.6|1983.6|1989.1|1986.1|1994.9|1987.1|1986.5|1981.2|250
1656885600000|2022-07-03 22:00:00|1991|1988|1990.2|1987.2|1995.7|1988.8|1988.9|1985.3|407
1656885900000|2022-07-03 22:05:00|1990.9|1987.9|1994.4|1991.4|1994.5|1991.5|1989.7|1986.7|152
1656886200000|2022-07-03 22:10:00|1994.2|1991.2|1992.9|1989.9|1994.7|1991.7|1992.3|1989.3|147
1656886500000|2022-07-03 22:15:00|1992.6|1989.6|1990.6|1987.6|1992.7|1989.7|1989.7|1986.7|171
1656886800000|2022-07-03 22:20:00|1990.8|1987.8|1989.1|1986.1|1990.8|1987.8|1988.4|1984.9|143
1656887100000|2022-07-03 22:25:00|1989|1986|1988.1|1985.1|1989.2|1986.2|1987.5|1985|116
1656887400000|2022-07-03 22:30:00|1988.3|1985.3|1987.7|1985.7|1989.4|1986.6|1986.9|1984.5|198
1656887700000|2022-07-03 22:35:00|1987.9|1984.9|1987|1984|1988.4|1985.6|1985.6|1983.2|169
1656888000000|2022-07-03 22:40:00|1987.2|1984.2|1986.4|1983.4|1987.3|1984.4|1985.7|1982.9|131
1656888300000|2022-07-03 22:45:00|1986.8|1983.8|1985.7|1983.7|1987.8|1984.9|1985.6|1982.9|173
1656888600000|2022-07-03 22:50:00|1985.8|1983.8|1987.7|1984.7|1988.6|1985.7|1985.8|1983.4|111
1656888900000|2022-07-03 22:55:00|1987.8|1984.8|1989.8|1986.8|1990|1987|1987.5|1984.5|160
1656889200000|2022-07-03 23:00:00|1989.6|1986.6|1988.5|1985.5|1989.6|1986.6|1987.9|1984.9|110
1656889500000|2022-07-03 23:05:00|1988.6|1985.6|1987.6|1985.6|1988.8|1986|1987.3|1984.8|117
1656889800000|2022-07-03 23:10:00|1987.5|1985.5|1987.8|1985.8|1989.2|1986.5|1987.5|1985.1|106
1656890100000|2022-07-03 23:15:00|1987.7|1985.7|1991|1989|1992|1989.3|1987.3|1985.3|227
1656890400000|2022-07-03 23:20:00|1991.1|1989.1|1998.1|1995.1|1999.4|1996.4|1990.9|1988.4|251
1656890700000|2022-07-03 23:25:00|1998.2|1995.2|1996|1994|1998.5|1995.5|1995.4|1992.4|226
1656891000000|2022-07-03 23:30:00|1996.1|1994.1|1993.9|1990.9|1997.2|1994.3|1993.2|1990.2|237
1656891300000|2022-07-03 23:35:00|1994|1991|1994.6|1991.6|1995.3|1992.3|1993.7|1990.7|127
1656891600000|2022-07-03 23:40:00|1994.7|1991.7|1989.4|1986.4|1994.8|1992.1|1989.1|1986.1|221
1656891900000|2022-07-03 23:45:00|1989.5|1986.5|1987.3|1984.3|1989.6|1986.6|1986|1983.3|400
1656892200000|2022-07-03 23:50:00|1987.2|1984.2|1987.3|1984.3|1988.9|1986|1986.6|1984.1|216
1656892500000|2022-07-03 23:55:00|1987.4|1984.4|1985.5|1982.5|1989.2|1986.2|1985.4|1982.4|223
1656892800000|2022-07-04 00:00:00|1985.7|1982.7|1988.8|1985.8|1990.1|1987.1|1985.5|1982.5|549
1656893100000|2022-07-04 00:05:00|1988.5|1985.5|1990.4|1987.4|1991|1988|1986.7|1983.7|358
1656893400000|2022-07-04 00:10:00|1990.3|1987.3|1990.5|1988.5|1991.3|1988.9|1988.9|1985.9|313
1656893700000|2022-07-04 00:15:00|1990.4|1988.4|1990.2|1988.2|1991.6|1988.7|1989.2|1986.5|295
1656894000000|2022-07-04 00:20:00|1990.3|1988.3|1990.4|1987.4|1990.6|1988.4|1988.9|1986.2|183
1656894300000|2022-07-04 00:25:00|1990.3|1987.3|1989.6|1986.6|1991|1988.4|1989.1|1986.2|193
1656894600000|2022-07-04 00:30:00|1989.5|1986.5|1988.6|1985.6|1991.2|1988.2|1987.7|1985.1|392
1656894900000|2022-07-04 00:35:00|1988.7|1985.7|1986.6|1983.6|1989.4|1986.9|1985.3|1982.9|291
1656895200000|2022-07-04 00:40:00|1986.4|1983.4|1985.6|1982.6|1987.1|1984.4|1984.2|1981.6|414
1656895500000|2022-07-04 00:45:00|1985.9|1982.9|1985.5|1982.5|1986.2|1983.3|1983.5|1980.9|315
1656895800000|2022-07-04 00:50:00|1985.6|1982.6|1985.4|1982.4|1986.6|1984|1984|1981.5|291
1656896100000|2022-07-04 00:55:00|1985.1|1982.1|1985.1|1982.1|1987.6|1985|1984.3|1981.8|333
1656896400000|2022-07-04 01:00:00|1984.7|1981.7|1983.1|1980.1|1987.5|1984.5|1981.8|1979|803
1656896700000|2022-07-04 01:05:00|1983|1980|1980.4|1977.4|1984.6|1981.6|1978.6|1976.1|645
1656897000000|2022-07-04 01:10:00|1979.9|1977.9|1980.8|1977.8|1981.4|1979|1978.5|1976.2|522
1656897300000|2022-07-04 01:15:00|1980.3|1978.3|1981.3|1979.3|1984|1981.2|1979.2|1976.7|537
1656897600000|2022-07-04 01:20:00|1981.1|1979.1|1980|1978|1981.5|1979.1|1977.7|1975.5|531
1656897900000|2022-07-04 01:25:00|1979.8|1977.8|1980.3|1978.3|1981.3|1978.7|1979|1976.8|465
1656898200000|2022-07-04 01:30:00|1980.4|1978.4|1980.3|1978.3|1981.2|1979.1|1978.2|1975.9|537
1656898500000|2022-07-04 01:35:00|1980.4|1978.4|1980.3|1977.3|1980.7|1978.4|1978.1|1976.1|485
1656898800000|2022-07-04 01:40:00|1980.1|1977.1|1982.2|1980.2|1983.1|1980.6|1979.5|1977|475
1656899100000|2022-07-04 01:45:00|1982.1|1980.1|1984.6|1982.6|1985|1982.7|1980.7|1978.1|413
1656899400000|2022-07-04 01:50:00|1984.8|1982.8|1984|1982|1986|1983.6|1983.2|1980.5|491
1656899700000|2022-07-04 01:55:00|1983.9|1981.9|1988.2|1985.2|1988.2|1985.2|1983.3|1981|505
1656900000000|2022-07-04 02:00:00|1988.4|1985.4|1987.3|1984.3|1988.5|1985.8|1986.2|1983.2|426
1656900300000|2022-07-04 02:05:00|1987.4|1984.4|1988.9|1985.9|1989|1986.4|1986.6|1983.7|358
1656900600000|2022-07-04 02:10:00|1989|1986|1988.9|1985.9|1990.2|1987.2|1988.1|1985.1|344
1656900900000|2022-07-04 02:15:00|1989|1986|1989.3|1986.3|1991|1988.5|1988.2|1985.2|372
1656901200000|2022-07-04 02:20:00|1989.1|1986.1|1988.5|1985.5|1989.6|1986.6|1987|1984.6|334
1656901500000|2022-07-04 02:25:00|1988.6|1985.6|1988.7|1985.7|1989.2|1986.7|1987.1|1984.1|231
1656901800000|2022-07-04 02:30:00|1988.6|1985.6|1987.8|1984.8|1989.8|1987.2|1986.5|1983.9|342
1656902100000|2022-07-04 02:35:00|1987.7|1984.7|1986|1984|1989.4|1986.4|1985.8|1983.4|415
1656902400000|2022-07-04 02:40:00|1986.1|1984.1|1984.7|1981.7|1988.3|1985.4|1984.3|1981.7|370
1656902700000|2022-07-04 02:45:00|1984.8|1981.8|1985.6|1982.6|1985.7|1983.1|1982.6|1980.1|454
1656903000000|2022-07-04 02:50:00|1985.5|1982.5|1983.7|1981.7|1986.3|1983.8|1982.7|1980.3|345
1656903300000|2022-07-04 02:55:00|1983.8|1981.8|1984.5|1981.5|1985.3|1982.6|1983.1|1980.3|285
1656903600000|2022-07-04 03:00:00|1984.4|1981.4|1984.3|1981.3|1985.1|1982.9|1982.3|1979.5|428
1656903900000|2022-07-04 03:05:00|1984.2|1981.2|1985.4|1983.4|1986.3|1983.9|1983|1980.3|278
1656904200000|2022-07-04 03:10:00|1985.5|1983.5|1986.7|1983.7|1986.9|1984.3|1984.6|1981.9|370
1656904500000|2022-07-04 03:15:00|1986.3|1984.3|1987.6|1984.6|1987.6|1985.1|1985.5|1982.9|303
1656904800000|2022-07-04 03:20:00|1987.5|1984.5|1987.4|1984.4|1987.9|1985.3|1986.6|1984|183
1656905100000|2022-07-04 03:25:00|1987.3|1984.3|1988|1985|1988.6|1985.8|1986.5|1984|253
1656905400000|2022-07-04 03:30:00|1987.9|1984.9|1986.4|1983.4|1988|1985|1986|1983.3|190
1656905700000|2022-07-04 03:35:00|1986.3|1983.3|1985.7|1983.7|1987|1984.7|1985.5|1982.7|202
1656906000000|2022-07-04 03:40:00|1985.8|1983.8|1986.8|1984.8|1987.9|1985.8|1985.6|1983.4|183
1656906300000|2022-07-04 03:45:00|1986.9|1984.9|1987.8|1985.8|1988.4|1986.4|1986.2|1984|226
1656906600000|2022-07-04 03:50:00|1988|1986|1989|1987|1989.6|1987.3|1987.7|1985.6|246
1656906900000|2022-07-04 03:55:00|1988.9|1986.9|1987.6|1985.6|1988.9|1986.9|1987.5|1985.4|142
1656907200000|2022-07-04 04:00:00|1987.5|1985.5|1986.9|1984.9|1988.9|1986.5|1986.8|1984.5|162
1656907500000|2022-07-04 04:05:00|1987|1985|1986.9|1984.9|1987.7|1985.6|1986.5|1984.2|155
1656907800000|2022-07-04 04:10:00|1987|1985|1987.3|1985.3|1988.4|1986.2|1986.5|1984.1|177
1656908100000|2022-07-04 04:15:00|1987.2|1985.2|1989.4|1987.4|1989.8|1987.5|1987.2|1984.8|120
1656908400000|2022-07-04 04:20:00|1989.1|1987.1|1989|1987|1989.7|1987.5|1987.5|1985.2|164
1656908700000|2022-07-04 04:25:00|1988.8|1986.8|1988.8|1986.8|1989|1987|1988|1986|141
1656909000000|2022-07-04 04:30:00|1988.7|1986.7|1987.8|1984.8|1988.9|1986.8|1987.1|1984.6|160
1656909300000|2022-07-04 04:35:00|1987.9|1984.9|1988.9|1985.9|1989.7|1987.1|1986.1|1983.9|120
1656909600000|2022-07-04 04:40:00|1989|1986|1990.8|1987.8|1991.1|1988.5|1988.6|1985.7|136
1656909900000|2022-07-04 04:45:00|1990.9|1987.9|1988.7|1985.7|1991|1988.5|1986.5|1983.5|216
1656910200000|2022-07-04 04:50:00|1988.9|1985.9|1990.5|1988.5|1991.3|1988.8|1988.4|1985.4|173
1656910500000|2022-07-04 04:55:00|1990.8|1987.8|1990.2|1988.2|1991.7|1989.3|1989.8|1987.4|185
1656910800000|2022-07-04 05:00:00|1990.3|1988.3|1991.8|1988.8|1992.2|1990.1|1989.4|1986.4|273
1656911100000|2022-07-04 05:05:00|1991.9|1988.9|1990.6|1988.6|1992.3|1990.3|1989.8|1987.2|343
1656911400000|2022-07-04 05:10:00|1990.3|1988.3|1991.9|1988.9|1992.3|1989.9|1990|1987.6|239
1656911700000|2022-07-04 05:15:00|1992.1|1989.1|1992.2|1989.2|1994.8|1992.4|1988.4|1985.8|374
1656912000000|2022-07-04 05:20:00|1991.9|1988.9|1988.8|1985.8|1992.5|1989.5|1987.8|1985.2|215
1656912300000|2022-07-04 05:25:00|1988.9|1985.9|1988.4|1986.4|1989.3|1986.5|1986.9|1984.2|220
1656912600000|2022-07-04 05:30:00|1988.3|1986.3|1991.2|1988.2|1993.1|1990.6|1988.2|1985.6|506
1656912900000|2022-07-04 05:35:00|1991.1|1988.1|1991.1|1988.1|1992.5|1990|1989.5|1987.1|529
1656913200000|2022-07-04 05:40:00|1990.6|1988.6|1990.2|1987.2|1991.7|1989.1|1988.6|1985.9|438
1656913500000|2022-07-04 05:45:00|1990|1988|1989.6|1986.6|1991.5|1989.1|1988.8|1986.3|432
1656913800000|2022-07-04 05:50:00|1989.5|1986.5|1989.3|1986.3|1989.7|1987|1987.9|1985|336
1656914100000|2022-07-04 05:55:00|1989.6|1986.6|1992.1|1989.1|1992.1|1989.6|1988.9|1986.4|371
1656914400000|2022-07-04 06:00:00|1992.2|1989.2|1989.2|1987.2|1994.1|1991.7|1989.1|1986.5|656
1656914700000|2022-07-04 06:05:00|1989.1|1987.1|1990.3|1987.3|1991.5|1988.9|1988.8|1986.2|428
1656915000000|2022-07-04 06:10:00|1990.4|1987.4|1989.3|1986.3|1990.5|1987.5|1988.9|1985.9|342
1656915300000|2022-07-04 06:15:00|1989.2|1986.2|1992.8|1989.8|1992.9|1990.2|1988.5|1985.5|362
1656915600000|2022-07-04 06:20:00|1992.7|1989.7|1988.8|1985.8|1992.9|1990.4|1988.6|1985.8|440
1656915900000|2022-07-04 06:25:00|1988.9|1985.9|1987|1984|1991.3|1988.8|1986|1983.5|672
1656916200000|2022-07-04 06:30:00|1987.1|1984.1|1985.7|1983.7|1988.1|1985.6|1985|1982.4|507
1656916500000|2022-07-04 06:35:00|1985.6|1983.6|1987.3|1984.3|1988.3|1985.5|1984.8|1982.8|413
1656916800000|2022-07-04 06:40:00|1987.4|1984.4|1986.9|1984.9|1987.7|1985.2|1985.4|1983|430
1656917100000|2022-07-04 06:45:00|1986.8|1984.8|1987.1|1984.1|1989.2|1986.5|1986.6|1984|420
1656917400000|2022-07-04 06:50:00|1987|1984|1987.4|1984.4|1988.4|1986|1985.8|1983|535
1656917700000|2022-07-04 06:55:00|1987.6|1984.6|1986.2|1983.2|1987.6|1984.6|1982.9|1980.5|548
1656918000000|2022-07-04 07:00:00|1986.1|1983.1|1985.1|1982.1|1989.1|1987.1|1984.2|1982|489
1656918300000|2022-07-04 07:05:00|1984.5|1982.5|1988.1|1986.1|1989.9|1987.6|1984.1|1982.1|380
1656918600000|2022-07-04 07:10:00|1987.9|1985.9|1988.6|1985.6|1989.3|1987.1|1987.2|1984.8|353
1656918900000|2022-07-04 07:15:00|1988.5|1985.5|1984.9|1982.9|1988.5|1985.9|1983.9|1981.5|472
1656919200000|2022-07-04 07:20:00|1984.8|1982.8|1985.1|1983.1|1985.9|1983.9|1983.3|1981|410
1656919500000|2022-07-04 07:25:00|1985.2|1983.2|1985.9|1982.9|1986.4|1984.1|1984.2|1982.2|451
1656919800000|2022-07-04 07:30:00|1985.8|1982.8|1983.1|1981.1|1985.9|1983.5|1982.9|1980.7|418
1656920100000|2022-07-04 07:35:00|1983|1981|1984.4|1982.4|1985.6|1983.6|1983|1981|279
1656920400000|2022-07-04 07:40:00|1984.5|1982.5|1983.6|1981.6|1984.8|1982.8|1983.4|1981.4|338
1656920700000|2022-07-04 07:45:00|1983.7|1981.7|1985.7|1983.7|1985.8|1983.8|1983.6|1981.6|259
1656921000000|2022-07-04 07:50:00|1985.6|1983.6|1985.9|1983.9|1986.1|1984.1|1984.6|1982.6|285
1656921300000|2022-07-04 07:55:00|1986|1984|1987.8|1985.8|1988.4|1986.1|1985.6|1983.6|302
1656921600000|2022-07-04 08:00:00|1987.9|1985.9|1986|1984|1988.2|1985.9|1985.8|1983.8|468
1656921900000|2022-07-04 08:05:00|1986.1|1984.1|1985.9|1983.9|1986.7|1984.7|1985.4|1983|334
1656922200000|2022-07-04 08:10:00|1986.1|1984.1|1985.8|1982.8|1986.7|1984.2|1984.8|1982.7|241
1656922500000|2022-07-04 08:15:00|1985.9|1982.9|1986.2|1983.2|1986.4|1983.5|1984.3|1981.7|274
1656922800000|2022-07-04 08:20:00|1986.3|1983.3|1984.7|1982.7|1986.4|1983.6|1983.6|1981.5|274
1656923100000|2022-07-04 08:25:00|1984.6|1982.6|1982.8|1980.8|1986.4|1983.4|1982.8|1980.3|257
1656923400000|2022-07-04 08:30:00|1982.9|1980.9|1982|1980|1983.3|1981|1981.3|1979|318
1656923700000|2022-07-04 08:35:00|1981.9|1979.9|1981.2|1979.2|1986.7|1984.7|1980.8|1978.8|453
1656924000000|2022-07-04 08:40:00|1981.5|1979.5|1980.2|1978.2|1983.1|1981.1|1978.8|1976.2|513
1656924300000|2022-07-04 08:45:00|1980.1|1978.1|1982.9|1980.9|1984.6|1982.2|1980.1|1977.7|418
1656924600000|2022-07-04 08:50:00|1982.7|1980.7|1985.4|1983.4|1986|1983.7|1982.2|1979.8|374
1656924900000|2022-07-04 08:55:00|1985.5|1983.5|1984.5|1982.5|1987.8|1985.8|1982.7|1980.7|493
1656925200000|2022-07-04 09:00:00|1984.7|1982.7|1984.6|1982.6|1986.4|1983.6|1983.9|1981.7|286
1656925500000|2022-07-04 09:05:00|1984.5|1982.5|1985.7|1983.7|1985.8|1983.8|1984|1982|236
1656925800000|2022-07-04 09:10:00|1985.6|1983.6|1987.3|1985.3|1987.9|1985.5|1985|1983|230
1656926100000|2022-07-04 09:15:00|1987.2|1985.2|1987.2|1984.2|1989.3|1987.3|1986.5|1984.1|268
1656926400000|2022-07-04 09:20:00|1987.1|1984.1|1985.5|1983.5|1987.5|1985.1|1985.2|1983.2|194
1656926700000|2022-07-04 09:25:00|1985.4|1983.4|1986.6|1984.6|1986.8|1984.8|1985.3|1982.6|207
1656927000000|2022-07-04 09:30:00|1986.5|1984.5|1988.4|1986.4|1989.9|1987.8|1984.8|1982.5|599
1656927300000|2022-07-04 09:35:00|1988.9|1985.9|1988.5|1986.5|1990.2|1987.7|1987.7|1985.3|399
1656927600000|2022-07-04 09:40:00|1988.4|1986.4|1985.5|1983.5|1989.2|1987.2|1985.3|1983.3|331
1656927900000|2022-07-04 09:45:00|1985.3|1983.3|1985.9|1983.9|1986.8|1984.8|1984.9|1982.9|226
1656928200000|2022-07-04 09:50:00|1985.8|1983.8|1987.3|1984.3|1987.7|1985.1|1985.8|1983.6|227
1656928500000|2022-07-04 09:55:00|1987.2|1984.2|1986.5|1984.5|1987.8|1985.4|1986.2|1984.2|187
1656928800000|2022-07-04 10:00:00|1986.6|1984.6|1985.9|1982.9|1986.7|1984.6|1984.5|1982.1|239
1656929100000|2022-07-04 10:05:00|1986|1983|1983.9|1981.9|1986.3|1983.8|1983.3|1980.7|290
1656929400000|2022-07-04 10:10:00|1984|1982|1984.7|1982.7|1985.4|1983.2|1983.7|1981.4|238
1656929700000|2022-07-04 10:15:00|1984.6|1982.6|1986.2|1983.2|1987.2|1984.7|1984.6|1982.4|143
1656930000000|2022-07-04 10:20:00|1986.3|1983.3|1986.1|1984.1|1986.3|1984.2|1984.2|1982|206
1656930300000|2022-07-04 10:25:00|1986|1984|1986.2|1984.2|1987.1|1984.9|1985.6|1982.9|235
1656930600000|2022-07-04 10:30:00|1986.3|1984.3|1986.3|1984.3|1987|1984.3|1985.7|1983.1|240
1656930900000|2022-07-04 10:35:00|1985.8|1983.8|1987.8|1985.8|1988.5|1986.1|1985.8|1983.7|235
1656931200000|2022-07-04 10:40:00|1987.7|1985.7|1986.4|1984.4|1988.4|1986.1|1985.8|1983.7|298
1656931500000|2022-07-04 10:45:00|1986.3|1984.3|1987.1|1985.1|1987.9|1985.9|1986.3|1984.3|185
1656931800000|2022-07-04 10:50:00|1987|1985|1987.1|1985.1|1987.8|1985.8|1986.3|1983.7|192
1656932100000|2022-07-04 10:55:00|1987.3|1985.3|1986.2|1984.2|1987.9|1985.6|1986.2|1984.1|268
1656932400000|2022-07-04 11:00:00|1986.4|1984.4|1987.5|1985.5|1988.1|1985.6|1986.3|1983.7|197
1656932700000|2022-07-04 11:05:00|1987.3|1985.3|1988.6|1986.6|1991|1988.6|1987.2|1985.2|272
1656933000000|2022-07-04 11:10:00|1988.7|1986.7|1988.1|1986.1|1988.9|1986.9|1987|1984.7|212
1656933300000|2022-07-04 11:15:00|1988.2|1986.2|1988.3|1986.3|1988.6|1986.6|1987.1|1984.6|294
1656933600000|2022-07-04 11:20:00|1988.2|1986.2|1986.7|1984.7|1988.8|1986.2|1986.1|1983.9|187
1656933900000|2022-07-04 11:25:00|1986.6|1984.6|1987.3|1985.3|1987.9|1985.7|1986.5|1984.2|227
1656934200000|2022-07-04 11:30:00|1987.4|1985.4|1986.8|1984.8|1987.8|1985.5|1986.3|1984.3|136
1656934500000|2022-07-04 11:35:00|1986.7|1984.7|1987.4|1985.4|1987.6|1985.6|1986.6|1984.6|181
1656934800000|2022-07-04 11:40:00|1987.7|1985.7|1987.5|1985.5|1987.8|1985.8|1987|1984.8|235
1656935100000|2022-07-04 11:45:00|1987.4|1985.4|1986.9|1984.9|1987.6|1985.6|1986.4|1984.2|198
1656935400000|2022-07-04 11:50:00|1987.1|1985.1|1987.6|1985.6|1988.1|1986.1|1986.9|1984.7|118
1656935700000|2022-07-04 11:55:00|1987.5|1985.5|1986.3|1984.3|1988.7|1986.1|1986.1|1983.9|268
1656936000000|2022-07-04 12:00:00|1987.2|1984.2|1985.7|1982.7|1988.1|1985.5|1983.7|1981|397
1656936300000|2022-07-04 12:05:00|1985.9|1982.9|1985.6|1982.6|1987.2|1984.6|1983.9|1980.9|403
1656936600000|2022-07-04 12:10:00|1985.5|1982.5|1987|1984|1987.1|1984.1|1984.2|1981.2|364
1656936900000|2022-07-04 12:15:00|1987.5|1984.5|1984|1981|1988.2|1985.7|1983.9|1980.9|296
1656937200000|2022-07-04 12:20:00|1983.7|1980.7|1986.2|1983.2|1986.5|1984.2|1981.1|1979.1|351
1656937500000|2022-07-04 12:25:00|1986.1|1983.1|1986.4|1983.4|1987|1984|1984.1|1981.1|288
1656937800000|2022-07-04 12:30:00|1986.3|1983.3|1984.9|1981.9|1986.3|1983.3|1984.2|1981.2|332
1656938100000|2022-07-04 12:35:00|1984.8|1981.8|1985|1982|1985.2|1982.3|1983.6|1981.1|234
1656938400000|2022-07-04 12:40:00|1984.9|1981.9|1986.7|1983.7|1986.9|1984.2|1984.2|1981.6|312
1656938700000|2022-07-04 12:45:00|1986.6|1983.6|1984|1981|1986.7|1984|1983.6|1980.8|300
1656939000000|2022-07-04 12:50:00|1984.1|1981.1|1983.4|1980.4|1985.2|1982.6|1983.3|1980.3|226
1656939300000|2022-07-04 12:55:00|1983.5|1980.5|1982.2|1979.2|1984.2|1981.2|1982.1|1979.1|354
1656939600000|2022-07-04 13:00:00|1982.4|1979.4|1986.1|1983.1|1987.6|1984.6|1982.3|1979.3|673
1656939900000|2022-07-04 13:05:00|1986|1983|1984.1|1981.1|1986.2|1983.4|1982.3|1979.3|493
1656940200000|2022-07-04 13:10:00|1984.2|1981.2|1985.4|1982.4|1985.8|1982.8|1982.6|1979.6|351
1656940500000|2022-07-04 13:15:00|1985.3|1982.3|1984.3|1981.3|1985.5|1982.5|1983.1|1980.1|242
1656940800000|2022-07-04 13:20:00|1984.2|1981.2|1984.4|1982.4|1985.6|1983.1|1982.5|1980|325
1656941100000|2022-07-04 13:25:00|1984.5|1982.5|1984|1981|1984.9|1982.5|1982.6|1980|328
1656941400000|2022-07-04 13:30:00|1984.2|1981.2|1986.6|1984.6|1987.4|1985|1983.7|1981|286
1656941700000|2022-07-04 13:35:00|1986.5|1984.5|1985.2|1982.2|1987.5|1984.9|1984.4|1981.9|235
1656942000000|2022-07-04 13:40:00|1985.1|1982.1|1985.1|1982.1|1987|1984.5|1984.1|1981.6|302
1656942300000|2022-07-04 13:45:00|1985|1982|1985.7|1982.7|1987.2|1984.3|1984.2|1981.8|321
1656942600000|2022-07-04 13:50:00|1985.6|1982.6|1986.1|1983.1|1987.3|1984.3|1985.2|1982.6|307
1656942900000|2022-07-04 13:55:00|1986|1983|1985.3|1982.3|1986.8|1984|1984.7|1981.7|278
1656943200000|2022-07-04 14:00:00|1985.4|1982.4|1985.9|1983.9|1988.6|1985.6|1984.7|1982.2|417
1656943500000|2022-07-04 14:05:00|1986|1984|1985.7|1982.7|1987|1984.6|1983.1|1980.5|278
1656943800000|2022-07-04 14:10:00|1985.3|1983.3|1985.9|1982.9|1987.1|1984.3|1984.8|1982.2|396
1656944100000|2022-07-04 14:15:00|1985.6|1982.6|1986.8|1983.8|1987.1|1984.5|1984.7|1982.1|310
1656944400000|2022-07-04 14:20:00|1986.7|1983.7|1988.8|1985.8|1989.9|1987.3|1985.6|1982.9|480
1656944700000|2022-07-04 14:25:00|1988.7|1985.7|1987.3|1984.3|1989.8|1986.8|1986.9|1983.9|428
1656945000000|2022-07-04 14:30:00|1987.4|1984.4|1987.6|1984.6|1988.7|1985.9|1985.5|1982.5|404
1656945300000|2022-07-04 14:35:00|1987.4|1984.4|1995.9|1992.9|1997.3|1994.3|1986.8|1984.2|614
1656945600000|2022-07-04 14:40:00|1995.1|1993.1|1996.2|1994.2|1997.6|1994.6|1993.3|1990.7|632
1656945900000|2022-07-04 14:45:00|1996.1|1994.1|1997.3|1995.3|2000.7|1997.7|1995.3|1992.9|615
1656946200000|2022-07-04 14:50:00|1997.4|1995.4|1995.5|1992.5|1998.3|1995.4|1994.9|1991.9|467
1656946500000|2022-07-04 14:55:00|1995.3|1992.3|1996.6|1993.6|1996.6|1993.6|1993.9|1990.9|601
1656946800000|2022-07-04 15:00:00|1996.8|1993.8|1996.8|1993.8|1998.1|1995.1|1995.2|1992.6|509
1656947100000|2022-07-04 15:05:00|1996.7|1993.7|1996.8|1993.8|1997.7|1995.2|1994.3|1991.8|367
1656947400000|2022-07-04 15:10:00|1996.1|1994.1|1995.2|1992.2|1996.6|1994.1|1994.9|1991.9|330
1656947700000|2022-07-04 15:15:00|1995|1992|1995.7|1992.7|1997.8|1995.2|1995|1992|421
1656948000000|2022-07-04 15:20:00|1995.6|1992.6|1994.8|1991.8|1996|1993.6|1993.8|1991.5|247
1656948300000|2022-07-04 15:25:00|1994.7|1991.7|1995.7|1992.7|1996.3|1993.6|1994|1991.3|317
1656948600000|2022-07-04 15:30:00|1995.8|1992.8|1992.3|1989.3|1995.8|1993.3|1991.9|1989.2|300
1656948900000|2022-07-04 15:35:00|1992.2|1989.2|1992.9|1989.9|1993.2|1990.7|1991.2|1988.6|291
1656949200000|2022-07-04 15:40:00|1993|1990|1994.2|1992.2|1995.3|1992.9|1992.5|1989.9|248
1656949500000|2022-07-04 15:45:00|1994.3|1992.3|1991.4|1988.4|1994.3|1992.3|1990.8|1988|215
1656949800000|2022-07-04 15:50:00|1991.5|1988.5|1991.1|1989.1|1993.2|1990.5|1990.7|1988.4|233
1656950100000|2022-07-04 15:55:00|1991|1989|1991.4|1989.4|1993.6|1991.2|1991|1988.4|293
1656950400000|2022-07-04 16:00:00|1991.5|1989.5|1990.8|1988.8|1992.6|1990|1989.9|1987.6|199
1656950700000|2022-07-04 16:05:00|1991.1|1989.1|1990.6|1988.6|1991.5|1989.5|1990.1|1988.1|160
1656951000000|2022-07-04 16:10:00|1990.5|1988.5|1991.6|1989.6|1992.2|1989.8|1990.3|1988.3|177
1656951300000|2022-07-04 16:15:00|1991.7|1989.7|1991.9|1989.9|1992.7|1990.4|1991.4|1988.9|141
1656951600000|2022-07-04 16:20:00|1992|1990|1994.3|1992.3|1994.8|1992.8|1992|1990|216
1656951900000|2022-07-04 16:25:00|1994.2|1992.2|1993.3|1991.3|1994.4|1992.4|1992.9|1990.4|175
1656952200000|2022-07-04 16:30:00|1993.2|1991.2|1994.1|1992.1|1994.2|1992.2|1991.7|1989.4|190
1656952500000|2022-07-04 16:35:00|1993.8|1991.8|1992.6|1990.6|1994.7|1992.3|1991.9|1989.6|177
1656952800000|2022-07-04 16:40:00|1992.7|1990.7|1994.3|1992.3|1995|1992.4|1992.2|1989.7|189
1656953100000|2022-07-04 16:45:00|1994|1992|1993.9|1990.9|1995.3|1992.8|1993.2|1990.7|170
1656953400000|2022-07-04 16:50:00|1993|1991|1993.6|1991.6|1994.3|1991.9|1992.9|1990.3|93
1656953700000|2022-07-04 16:55:00|1993.7|1991.7|1993.7|1990.7|1994.3|1991.9|1992.3|1990.2|163
1656954000000|2022-07-04 17:00:00|1993.8|1991.8|1992.9|1990.9|1994.3|1991.8|1992.7|1990.1|95
1656954300000|2022-07-04 17:05:00|1993|1991|1993.1|1991.1|1993.6|1991.3|1992.7|1990.6|40
1656954600000|2022-07-04 17:10:00|1993|1991|1993.6|1991.6|1994.1|1991.7|1993|1991|48
1656954900000|2022-07-04 17:15:00|1993.5|1991.5|1993.4|1991.4|1993.7|1991.7|1993.1|1991.1|66
1656955200000|2022-07-04 17:20:00|1993.3|1991.3|1993.4|1991.4|1994.1|1991.6|1992.7|1990.5|53
1656955500000|2022-07-04 17:25:00|1994|1991|1993.1|1991.1|1994|1991.5|1992.2|1990|84
1656955800000|2022-07-04 17:30:00|1992.7|1990.7|1993.3|1991.3|1994|1991.5|1992|1989.3|40
1656956100000|2022-07-04 17:35:00|1993.2|1991.2|1993.5|1991.5|1994.2|1991.5|1992.3|1989.8|67
1656956400000|2022-07-04 17:40:00|1993.6|1990.6|1993.9|1990.9|1994.4|1991.4|1992.8|1989.8|83
1656956700000|2022-07-04 17:45:00|1994.1|1991.1|1993.6|1990.6|1994.4|1991.4|1993|1990|106
1656957000000|2022-07-04 17:50:00|1993.5|1990.5|1993.7|1990.7|1994.3|1991.3|1993.1|1990.1|96
1656957300000|2022-07-04 17:55:00|1993.5|1990.5|1995.5|1992.5|1995.9|1992.9|1993.4|1990.4|104
1656957600000|2022-07-04 18:00:00|1995.6|1992.6|1996.3|1994.3|1997.9|1994.9|1994.6|1991.6|138
1656957900000|2022-07-04 18:05:00|1997.3|1992.8|1998|1995|1998.9|1995.9|1995.7|1992.7|137
1656958200000|2022-07-04 18:10:00|1997.3|1994.3|1997.6|1995.6|1998.6|1996|1996.7|1994.1|61
1656958500000|2022-07-04 18:15:00|1997.7|1995.7|1998.2|1995.2|1998.6|1996.2|1996.9|1994.5|77
1656958800000|2022-07-04 18:20:00|1998|1995|1998.6|1996.6|1999.6|1997.1|1997.9|1994.9|103
1656959100000|2022-07-04 18:25:00|1998.7|1996.7|1999.1|1996.1|2000.2|1997.4|1998.3|1995.9|79
1656972000000|2022-07-04 22:00:00|1999.3|1996.3|1997.7|1994.7|1999.4|1996.4|1994.4|1991.4|258
1656972300000|2022-07-04 22:05:00|1997.8|1994.8|2000.5|1997.5|2000.7|1997.7|1996.5|1993.5|213
1656972600000|2022-07-04 22:10:00|2000.6|1997.6|2001.9|1998.9|2002.7|2000.2|1998.7|1995.7|193
1656972900000|2022-07-04 22:15:00|2001.7|1998.7|2001|1998|2002.3|1999.5|2000.2|1997.2|122
1656973200000|2022-07-04 22:20:00|2001.1|1998.1|2001.3|1998.3|2001.5|1998.8|2000.6|1997.7|90
1656973500000|2022-07-04 22:25:00|2001.2|1998.2|2002|1999|2002.3|1999.7|2001.2|1998.2|77
1656973800000|2022-07-04 22:30:00|2001.9|1998.9|2000.6|1997.6|2002.1|1999.4|2000.4|1997.4|119
1656974100000|2022-07-04 22:35:00|2000.7|1997.7|2001.2|1998.2|2001.4|1998.5|1999.6|1996.6|139
1656974400000|2022-07-04 22:40:00|2000.9|1998.9|2001.4|1998.4|2001.8|1998.9|2000|1997.4|84
1656974700000|2022-07-04 22:45:00|2001.1|1998.1|2001.9|1998.9|2002.2|1999.2|2000.4|1997.5|136
1656975000000|2022-07-04 22:50:00|2001.8|1998.8|2002.4|1999.4|2002.6|1999.6|2001.8|1998.8|108
1656975300000|2022-07-04 22:55:00|2002.5|1999.5|2003.9|2000.9|2004|2001.3|2001.7|1999|142
1656975600000|2022-07-04 23:00:00|2003.8|2000.8|2004.9|2001.9|2005|2002|2002.9|1999.9|174
1656975900000|2022-07-04 23:05:00|2004.8|2001.8|2005.7|2002.7|2006.9|2004.3|2004.3|2001.8|217
1656976200000|2022-07-04 23:10:00|2005.8|2002.8|2004.6|2001.6|2006.1|2003.1|2003.9|2000.9|153
1656976500000|2022-07-04 23:15:00|2004.8|2001.8|2002.8|1999.8|2005.1|2002.1|2002.6|1999.6|177
1656976800000|2022-07-04 23:20:00|2002.6|1999.6|2003.4|2000.4|2003.6|2000.6|2001.9|1998.9|114
1656977100000|2022-07-04 23:25:00|2002.6|2000.6|2001.7|1998.7|2003.6|2000.6|2001.5|1998.5|156
1656977400000|2022-07-04 23:30:00|2001.8|1998.8|2001|1998|2002|1999|2000.4|1997.9|149
1656977700000|2022-07-04 23:35:00|2001.2|1998.2|2000.6|1998.6|2001.5|1998.9|2000|1997.5|121
1656978000000|2022-07-04 23:40:00|2000.5|1998.5|2001.7|1998.7|2001.7|1998.8|2000.4|1998|128
1656978300000|2022-07-04 23:45:00|2001.6|1998.6|2001.4|1998.4|2001.7|1998.8|2000.2|1997.7|136
1656978600000|2022-07-04 23:50:00|2001.1|1998.1|2000.5|1998.5|2001.4|1998.7|2000.4|1997.6|184
1656978900000|2022-07-04 23:55:00|2000.4|1998.4|2000.7|1997.7|2001.3|1998.4|1999.3|1996.9|244
1656979200000|2022-07-05 00:00:00|2000.8|1997.8|1998.3|1995.3|2001.1|1998.1|1997.6|1995.2|335
1656979500000|2022-07-05 00:05:00|1998.2|1995.2|1999.2|1996.2|2000|1997.1|1997.8|1994.9|230
1656979800000|2022-07-05 00:10:00|1999.3|1996.3|2000.5|1997.5|2001.2|1998.6|1998.4|1995.8|252
1656980100000|2022-07-05 00:15:00|2000.3|1997.3|2000.9|1997.9|2001.4|1999.1|1998.2|1995.4|349
1656980400000|2022-07-05 00:20:00|2001|1998|1999.2|1997.2|2001.5|1999|1998.4|1995.8|372
1656980700000|2022-07-05 00:25:00|1999.1|1997.1|2000.8|1998.8|2001|1999|1998.6|1996.6|194
1656981000000|2022-07-05 00:30:00|2000.9|1998.9|2000.9|1998.9|2001.6|1999.3|1999.8|1997.3|253
1656981300000|2022-07-05 00:35:00|2000.8|1998.8|2000.4|1998.4|2001.2|1999.2|1999.4|1997.4|214
1656981600000|2022-07-05 00:40:00|2000.3|1998.3|2002.1|2000.1|2002.7|2000.7|2000.2|1997.8|187
1656981900000|2022-07-05 00:45:00|2001.7|1999.7|2002.7|2000.7|2003.7|2001.7|2001.5|1999.2|348
1656982200000|2022-07-05 00:50:00|2002.6|2000.6|2001.1|1999.1|2002.8|2000.8|2000.1|1998.1|283
1656982500000|2022-07-05 00:55:00|2001|1999|2000.5|1998.5|2001.7|1999.6|2000.1|1997.6|261
1656982800000|2022-07-05 01:00:00|2000.6|1998.6|2000.6|1997.6|2002.6|2000.6|2000.2|1997.2|502
1656983100000|2022-07-05 01:05:00|2000.5|1998.5|2008.1|2005.1|2010.2|2007.2|2000.2|1997.3|786
1656983400000|2022-07-05 01:10:00|2008|2005|2008.6|2005.6|2008.9|2006|2005.8|2002.8|571
1656983700000|2022-07-05 01:15:00|2008.5|2005.5|2010.1|2007.1|2011.2|2008.2|2008.3|2005.3|588
1656984000000|2022-07-05 01:20:00|2010.2|2007.2|2010.3|2007.3|2011|2008|2008.3|2005.6|424
1656984300000|2022-07-05 01:25:00|2010.4|2007.4|2011.1|2008.1|2013.5|2010.6|2009.8|2006.8|499
1656984600000|2022-07-05 01:30:00|2011.2|2008.2|2012.2|2009.2|2013.3|2010.3|2010.5|2007.5|551
1656984900000|2022-07-05 01:35:00|2012.1|2009.1|2015.1|2012.1|2016.4|2013.4|2011.5|2008.8|553
1656985200000|2022-07-05 01:40:00|2015|2012|2015.9|2012.9|2016.8|2013.8|2014.3|2011.3|537
1656985500000|2022-07-05 01:45:00|2015.8|2012.8|2016.5|2013.5|2018.3|2015.3|2015.8|2012.8|460
1656985800000|2022-07-05 01:50:00|2016.6|2013.6|2019.1|2016.1|2020|2017|2016.2|2013.2|397
1656986100000|2022-07-05 01:55:00|2019|2016|2020.9|2017.9|2022|2019.6|2018.5|2015.5|373
1656986400000|2022-07-05 02:00:00|2020.8|2017.8|2016.5|2014.5|2021.2|2018.2|2016|2013.6|499
1656986700000|2022-07-05 02:05:00|2016.6|2014.6|2016.4|2014.4|2018|2015.4|2015.7|2012.9|323
1656987000000|2022-07-05 02:10:00|2016.3|2014.3|2016.2|2014.2|2017.6|2014.7|2015.1|2012.8|287
1656987300000|2022-07-05 02:15:00|2016.3|2014.3|2015.4|2012.4|2016.9|2014.3|2014.3|2011.4|269
1656987600000|2022-07-05 02:20:00|2015.2|2012.2|2015.4|2013.4|2016.4|2013.7|2014.4|2011.7|284
1656987900000|2022-07-05 02:25:00|2015.6|2013.6|2014.4|2011.4|2016.1|2013.9|2012.9|2009.9|311
1656988200000|2022-07-05 02:30:00|2014|2011|2011.8|2008.8|2014.5|2011.5|2011.8|2008.8|420
1656988500000|2022-07-05 02:35:00|2011.9|2008.9|2011.9|2008.9|2012.5|2009.5|2009.9|2006.9|515
1656988800000|2022-07-05 02:40:00|2012|2009|2011.6|2008.6|2013.2|2010.7|2011|2008|387
1656989100000|2022-07-05 02:45:00|2011.5|2008.5|2011.1|2008.1|2013|2010|2010.4|2007.4|534
1656989400000|2022-07-05 02:50:00|2011.2|2008.2|2011.1|2008.1|2013.1|2010.1|2009.9|2007.3|400
1656989700000|2022-07-05 02:55:00|2011.2|2008.2|2010.3|2007.3|2011.4|2008.4|2009.7|2007.1|252
1656990000000|2022-07-05 03:00:00|2010.4|2007.4|2011.7|2008.7|2012.8|2010.3|2009.8|2007.4|304
1656990300000|2022-07-05 03:05:00|2011.8|2008.8|2011.5|2009.5|2012.4|2009.6|2010.7|2007.7|262
1656990600000|2022-07-05 03:10:00|2011.6|2009.6|2010.7|2007.7|2012.3|2009.7|2010|2007.1|363
1656990900000|2022-07-05 03:15:00|2010.9|2007.9|2012.1|2010.1|2012.9|2010.2|2010.5|2007.5|257
1656991200000|2022-07-05 03:20:00|2011.9|2009.9|2011.8|2008.8|2013.9|2011.4|2011.6|2008.6|255
1656991500000|2022-07-05 03:25:00|2011.7|2008.7|2011.6|2008.6|2012.4|2009.4|2010.4|2007.4|310
1656991800000|2022-07-05 03:30:00|2011.9|2008.9|2011.9|2008.9|2012.7|2009.7|2011.2|2008.2|244
1656992100000|2022-07-05 03:35:00|2011.8|2008.8|2012.5|2009.5|2014|2011|2011.8|2008.8|298
1656992400000|2022-07-05 03:40:00|2012.4|2009.4|2013.1|2010.1|2013.5|2010.5|2012.3|2009.3|210
1656992700000|2022-07-05 03:45:00|2013.5|2010.5|2012.7|2009.7|2013.5|2010.5|2011.2|2008.2|236
1656993000000|2022-07-05 03:50:00|2012.4|2009.4|2011.2|2008.2|2012.6|2009.7|2010.9|2007.9|185
1656993300000|2022-07-05 03:55:00|2011.1|2008.1|2009.8|2006.8|2014.4|2011.4|2008|2005.2|525
1656993600000|2022-07-05 04:00:00|2009.7|2006.7|2011.5|2008.5|2012.1|2009.1|2009.5|2006.5|308
1656993900000|2022-07-05 04:05:00|2012.1|2009.1|2012.6|2009.6|2013.7|2010.7|2011|2008.5|208
1656994200000|2022-07-05 04:10:00|2012.2|2009.2|2013.6|2010.6|2013.9|2010.9|2011.5|2008.5|218
1656994500000|2022-07-05 04:15:00|2013.4|2010.4|2014.6|2011.6|2016|2013|2010.5|2007.5|493
1656994800000|2022-07-05 04:20:00|2014|2011|2013.8|2011.8|2017.5|2014.7|2013.5|2010.7|389
1656995100000|2022-07-05 04:25:00|2013.9|2011.9|2015.9|2012.9|2017.5|2014.5|2013.7|2011|276
1656995400000|2022-07-05 04:30:00|2016.8|2013.8|2013.2|2010.2|2017.2|2014.2|2012|2009|643
1656995700000|2022-07-05 04:35:00|2013.1|2010.1|2013.6|2010.6|2014.7|2011.7|2012.5|2009.9|258
1656996000000|2022-07-05 04:40:00|2013.7|2010.7|2015.1|2012.1|2015.4|2012.8|2013|2010.3|203
1656996300000|2022-07-05 04:45:00|2015.2|2012.2|2019.8|2016.8|2020|2017|2015|2012|298
1656996600000|2022-07-05 04:50:00|2019.6|2016.6|2016.9|2013.9|2019.9|2017.3|2016.6|2013.8|233
1656996900000|2022-07-05 04:55:00|2016.8|2013.8|2020.4|2017.4|2020.4|2017.4|2014.7|2012|348
1656997200000|2022-07-05 05:00:00|2020.2|2017.2|2018.3|2015.3|2020.4|2017.4|2017.8|2014.8|224
1656997500000|2022-07-05 05:05:00|2018.4|2015.4|2018.4|2015.4|2018.6|2015.6|2016.6|2013.6|242
1656997800000|2022-07-05 05:10:00|2018.3|2015.3|2013.8|2010.8|2019.7|2016.8|2013.7|2010.7|392
1656998100000|2022-07-05 05:15:00|2014|2011|2014.4|2011.4|2016.2|2013.2|2013.2|2010.2|344
1656998400000|2022-07-05 05:20:00|2014.3|2011.3|2014.7|2011.7|2015.4|2012.6|2013.3|2010.3|246
1656998700000|2022-07-05 05:25:00|2014.8|2011.8|2017|2014|2017.3|2014.3|2014.4|2011.4|290
1656999000000|2022-07-05 05:30:00|2016.9|2013.9|2015.9|2012.9|2017.1|2014.1|2012|2009|530
1656999300000|2022-07-05 05:35:00|2015.7|2012.7|2012.3|2009.3|2016.2|2013.2|2010.8|2007.8|506
1656999600000|2022-07-05 05:40:00|2012.2|2009.2|2012.4|2009.4|2012.9|2009.9|2009.4|2006.4|476
1656999900000|2022-07-05 05:45:00|2012.3|2009.3|2015.5|2012.5|2017.2|2014.2|2011.1|2008.1|558
1657000200000|2022-07-05 05:50:00|2015|2012|2015.7|2012.7|2016.1|2013.1|2014.3|2011.3|293
1657000500000|2022-07-05 05:55:00|2015.8|2012.8|2015.7|2012.7|2017|2014|2015|2012|279
1657000800000|2022-07-05 06:00:00|2015.6|2012.6|2016.1|2013.1|2016.7|2013.7|2013.8|2010.8|398
1657001100000|2022-07-05 06:05:00|2016.2|2013.2|2016|2013|2017.1|2014.1|2015|2012|325
1657001400000|2022-07-05 06:10:00|2015.9|2012.9|2014.3|2011.3|2016.2|2013.2|2013.8|2010.8|384
1657001700000|2022-07-05 06:15:00|2014.9|2011.9|2014.9|2011.9|2015.6|2012.6|2012.9|2009.9|439
1657002000000|2022-07-05 06:20:00|2014.8|2011.8|2013.7|2010.7|2015.6|2013|2013.4|2010.5|366
1657002300000|2022-07-05 06:25:00|2013.6|2010.6|2011.1|2009.1|2015.1|2012.5|2010.8|2008.2|406
1657002600000|2022-07-05 06:30:00|2011.2|2009.2|2010|2007|2011.8|2009.2|2009|2006.1|409
1657002900000|2022-07-05 06:35:00|2009.9|2006.9|2008.1|2005.1|2010.1|2007.8|2007.5|2004.9|479
1657003200000|2022-07-05 06:40:00|2007.9|2004.9|2008.2|2005.2|2009.3|2006.3|2007.7|2004.7|469
1657003500000|2022-07-05 06:45:00|2008.1|2005.1|2008.3|2005.3|2009|2006|2006.7|2004.4|403
1657003800000|2022-07-05 06:50:00|2008.5|2005.5|2004.8|2001.8|2008.5|2005.5|2003.1|2000.6|531
1657004100000|2022-07-05 06:55:00|2004.1|2002.1|2002.9|2000.9|2005.4|2003|2002.4|2000.4|527
1657004400000|2022-07-05 07:00:00|2002.8|2000.8|2001.5|1999.5|2006.1|2003.5|2001.2|1999.2|484
1657004700000|2022-07-05 07:05:00|2001.4|1999.4|1999|1997|2002.8|2000.8|1998.2|1996.2|432
1657005000000|2022-07-05 07:10:00|1999.1|1997.1|2001.2|1999.2|2001.3|1999.3|1998.4|1996.4|584
1657005300000|2022-07-05 07:15:00|2001.3|1999.3|2003.1|2001.1|2003.3|2001.3|1999.7|1997.7|447
1657005600000|2022-07-05 07:20:00|2003.2|2001.2|2001.4|1999.4|2003.7|2001.7|2000.4|1998.4|407
1657005900000|2022-07-05 07:25:00|2001.5|1999.5|2002.6|2000.6|2003.8|2001.8|2001.1|1999.1|273
1657006200000|2022-07-05 07:30:00|2002.7|2000.7|2005.8|2003.8|2006.2|2003.8|2001.7|1999.7|318
1657006500000|2022-07-05 07:35:00|2005.7|2003.7|2004.6|2002.6|2005.8|2003.8|2003.3|2001.1|287
1657006800000|2022-07-05 07:40:00|2004.5|2002.5|2001.5|1999.5|2004.8|2002.8|2000.4|1998.4|325
1657007100000|2022-07-05 07:45:00|2001.7|1999.7|2002.1|2000.1|2004.8|2002.8|2001.5|1999.5|358
1657007400000|2022-07-05 07:50:00|2002.2|2000.2|2002.6|1999.6|2002.9|2000.9|2000.6|1998.3|327
1657007700000|2022-07-05 07:55:00|2002.7|1999.7|2002.4|1999.4|2004.6|2002.6|2001.2|1998.7|377
1657008000000|2022-07-05 08:00:00|2002.3|1999.3|1999.7|1997.7|2002.3|1999.8|1998.2|1996.2|337
1657008300000|2022-07-05 08:05:00|1999.8|1997.8|1995.8|1993.8|2000.7|1998.7|1995.1|1993.1|583
1657008600000|2022-07-05 08:10:00|1995.9|1993.9|1996.1|1994.1|1997.7|1995.7|1994|1991|708
1657008900000|2022-07-05 08:15:00|1996.2|1994.2|1995.4|1993.4|1996.6|1994.5|1993.4|1990.9|545
1657009200000|2022-07-05 08:20:00|1995.5|1993.5|1993.2|1991.2|1997.7|1995.5|1992.7|1990.6|487
1657009500000|2022-07-05 08:25:00|1993.3|1991.3|1993.8|1990.8|1995.7|1993.5|1992.6|1990.2|505
1657009800000|2022-07-05 08:30:00|1993.7|1990.7|1995.2|1993.2|1997.3|1995.3|1992.6|1989.9|498
1657010100000|2022-07-05 08:35:00|1994.8|1992.8|1993.7|1991.7|1996.8|1994.6|1992.2|1989.7|417
1657010400000|2022-07-05 08:40:00|1993.8|1991.8|1995.3|1993.3|1995.7|1993.7|1993.4|1990.9|302
1657010700000|2022-07-05 08:45:00|1995.2|1993.2|1993.7|1991.7|1996.3|1993.8|1992.4|1990.3|486
1657011000000|2022-07-05 08:50:00|1993.9|1991.9|1991.2|1989.2|1994.1|1991.9|1990.9|1988.5|420
1657011300000|2022-07-05 08:55:00|1991.3|1989.3|1990.6|1988.6|1993.1|1991.1|1990.5|1988.4|400
1657011600000|2022-07-05 09:00:00|1990.4|1988.4|1988.9|1986.9|1992.4|1990.4|1988.1|1986.1|430
1657011900000|2022-07-05 09:05:00|1989|1987|1988.5|1985.5|1990|1988|1986.4|1984.3|499
1657012200000|2022-07-05 09:10:00|1989|1986|1992|1990|1992.6|1990.4|1987.7|1984.9|745
1657012500000|2022-07-05 09:15:00|1992.5|1989.5|1992.2|1990.2|1992.8|1990.6|1990|1988|390
1657012800000|2022-07-05 09:20:00|1992.1|1990.1|1993.5|1991.5|1994.1|1991.9|1992|1990|484
1657013100000|2022-07-05 09:25:00|1993.4|1991.4|1990.5|1988.5|1994.1|1991.8|1990.4|1988.4|397
1657013400000|2022-07-05 09:30:00|1990.6|1988.6|1986.5|1984.5|1992.2|1989.8|1986.5|1984.5|537
1657013700000|2022-07-05 09:35:00|1986.6|1984.6|1986.6|1984.6|1989.2|1986.8|1985.5|1983.5|441
1657014000000|2022-07-05 09:40:00|1986.5|1984.5|1985.3|1983.3|1986.6|1984.6|1983.2|1981.2|414
1657014300000|2022-07-05 09:45:00|1985.4|1983.4|1982.4|1980.4|1985.4|1983.4|1981.8|1979.8|447
1657014600000|2022-07-05 09:50:00|1982.3|1980.3|1986.1|1984.1|1986.5|1984.2|1981.5|1979.2|493
1657014900000|2022-07-05 09:55:00|1986.2|1984.2|1988|1986|1988.5|1986.5|1984.4|1982.4|367
1657015200000|2022-07-05 10:00:00|1988.2|1986.2|1986.2|1984.2|1989.2|1987.2|1986|1984|331
1657015500000|2022-07-05 10:05:00|1986.1|1984.1|1985.3|1983.3|1986.2|1984.1|1985|1982.6|280
1657015800000|2022-07-05 10:10:00|1985.2|1983.2|1987|1985|1987.5|1985.5|1984.1|1981.9|325
1657016100000|2022-07-05 10:15:00|1987.1|1985.1|1985.4|1983.4|1988.1|1985.8|1985|1982.4|346
1657016400000|2022-07-05 10:20:00|1985.5|1983.5|1988.3|1985.3|1990|1987|1985|1982.5|331
1657016700000|2022-07-05 10:25:00|1988.4|1985.4|1988.3|1985.3|1989.4|1986.4|1986.7|1984.3|327
1657017000000|2022-07-05 10:30:00|1988.2|1985.2|1989.3|1987.3|1989.7|1987.4|1987.7|1985.2|315
1657017300000|2022-07-05 10:35:00|1989.2|1987.2|1988.5|1986.5|1990|1988|1987.6|1985.1|256
1657017600000|2022-07-05 10:40:00|1988.4|1986.4|1986.5|1984.5|1989.3|1986.6|1985.5|1983.5|346
1657017900000|2022-07-05 10:45:00|1986.6|1984.6|1986.5|1983.5|1986.7|1984.6|1984.5|1982.4|237
1657018200000|2022-07-05 10:50:00|1986.6|1983.6|1986.1|1983.1|1987.3|1984.5|1984.9|1982.9|220
1657018500000|2022-07-05 10:55:00|1986.2|1983.2|1984.3|1982.3|1986.2|1983.6|1982.6|1980.6|297
1657018800000|2022-07-05 11:00:00|1984.4|1982.4|1986.8|1984.8|1986.8|1984.8|1983.1|1981.1|422
1657019100000|2022-07-05 11:05:00|1986.7|1984.7|1986.1|1983.1|1987.9|1985.6|1985.5|1983|359
1657019400000|2022-07-05 11:10:00|1986.2|1983.2|1981.4|1979.4|1986.5|1983.6|1981.3|1979.3|328
1657019700000|2022-07-05 11:15:00|1981.6|1979.6|1975.1|1972.1|1982.3|1980.3|1972.5|1970.3|497
1657020000000|2022-07-05 11:20:00|1975|1972|1975.9|1973.9|1976.3|1974.3|1973.2|1971.2|389
1657020300000|2022-07-05 11:25:00|1975.8|1973.8|1971.7|1969.7|1976|1974|1971.7|1969.7|391
1657020600000|2022-07-05 11:30:00|1972|1970|1972.8|1970.8|1974.3|1972.3|1971.3|1968.8|651
1657020900000|2022-07-05 11:35:00|1973|1971|1975.3|1972.3|1976.7|1974.3|1972.6|1969.8|551
1657021200000|2022-07-05 11:40:00|1975.4|1972.4|1972.7|1969.7|1976.2|1973.2|1971.9|1969.2|612
1657021500000|2022-07-05 11:45:00|1972.6|1969.6|1975|1972|1976.1|1973.6|1972.5|1969.5|459
1657021800000|2022-07-05 11:50:00|1974.9|1971.9|1972.9|1969.9|1975.9|1972.9|1971.3|1968.7|609
1657022100000|2022-07-05 11:55:00|1973|1970|1975.3|1972.3|1975.4|1972.4|1971.9|1969.3|559
1657022400000|2022-07-05 12:00:00|1975.4|1972.4|1974.1|1972.1|1975.8|1972.8|1970.4|1967.4|867
1657022700000|2022-07-05 12:05:00|1973.9|1971.9|1976|1973|1976.1|1974.1|1973|1970.9|615
1657023000000|2022-07-05 12:10:00|1976.2|1973.2|1977.3|1974.3|1978|1975.6|1974|1971.4|589
1657023300000|2022-07-05 12:15:00|1977.2|1974.2|1983.7|1980.7|1984.9|1982.1|1977.2|1974.2|699
1657023600000|2022-07-05 12:20:00|1983.5|1980.5|1975.1|1972.1|1983.9|1980.9|1975|1972|766
1657023900000|2022-07-05 12:25:00|1976.1|1973.1|1981.8|1978.8|1984.9|1981.9|1974.7|1971.9|807
1657024200000|2022-07-05 12:30:00|1981.9|1978.9|1989|1986|1993.9|1991.2|1981.7|1978.7|1042
1657024500000|2022-07-05 12:35:00|1989.2|1986.2|1983.2|1981.2|1989.5|1987|1980.8|1978|845
1657024800000|2022-07-05 12:40:00|1982.9|1980.9|1979.3|1976.3|1983.9|1980.9|1977.4|1974.9|773
1657025100000|2022-07-05 12:45:00|1979.5|1976.5|1977.5|1974.5|1979.9|1977.3|1976.2|1973.3|705
1657025400000|2022-07-05 12:50:00|1977.3|1974.3|1976.3|1973.3|1977.9|1975.3|1973.9|1971.2|673
1657025700000|2022-07-05 12:55:00|1975.9|1972.9|1975.6|1972.6|1978.1|1975.1|1974|1971.4|776
1657026000000|2022-07-05 13:00:00|1975.4|1972.4|1967.3|1964.3|1975.6|1972.6|1965.9|1963.2|1092
1657026300000|2022-07-05 13:05:00|1967.5|1964.5|1957.7|1954.7|1968.1|1965.1|1957.4|1954.4|1059
1657026600000|2022-07-05 13:10:00|1957.8|1954.8|1957.3|1954.3|1960.2|1957.6|1955|1952.4|983
1657026900000|2022-07-05 13:15:00|1957.2|1954.2|1962.5|1960.5|1962.8|1960.8|1955|1952|932
1657027200000|2022-07-05 13:20:00|1962.4|1960.4|1959.5|1957.5|1963.8|1961.8|1958.1|1955.8|895
1657027500000|2022-07-05 13:25:00|1959.4|1957.4|1956.5|1953.5|1962.9|1959.9|1956.2|1953.5|691
1657027800000|2022-07-05 13:30:00|1956.6|1953.6|1954.2|1951.2|1962.7|1959.7|1953.8|1950.8|801
1657028100000|2022-07-05 13:35:00|1954.1|1951.1|1951.8|1948.8|1954.8|1952|1946.9|1944|821
1657028400000|2022-07-05 13:40:00|1952.3|1949.3|1954.1|1951.1|1958.4|1955.4|1951.4|1948.8|1247
1657028700000|2022-07-05 13:45:00|1954|1951|1953.8|1950.8|1959.2|1956.2|1952.5|1949.5|1137
1657029000000|2022-07-05 13:50:00|1953.7|1950.7|1949.4|1946.4|1958.9|1955.9|1949.4|1946.4|1071
1657029300000|2022-07-05 13:55:00|1949.3|1946.3|1947.1|1944.1|1950.8|1947.8|1946.2|1943.2|880
1657029600000|2022-07-05 14:00:00|1945|1942|1943.4|1940.4|1947.3|1944.3|1938.4|1935.4|1376
1657029900000|2022-07-05 14:05:00|1943|1940|1937|1934|1943.2|1940.2|1932.8|1929.8|1381
1657030200000|2022-07-05 14:10:00|1936.9|1933.9|1942.9|1939.9|1946.6|1943.6|1936.3|1933.3|1107
1657030500000|2022-07-05 14:15:00|1943.1|1940.1|1940.6|1937.6|1944|1941.5|1938.7|1936.1|987
1657030800000|2022-07-05 14:20:00|1940.8|1937.8|1943.6|1941.6|1946.6|1944.1|1938.8|1935.8|1002
1657031100000|2022-07-05 14:25:00|1943.9|1941.9|1938.6|1935.6|1944.8|1942.3|1938.3|1935.3|932
1657031400000|2022-07-05 14:30:00|1938.7|1935.7|1936.8|1933.8|1940.3|1937.8|1934.6|1932.1|972
1657031700000|2022-07-05 14:35:00|1937|1934|1937.9|1934.9|1940.7|1937.7|1934.9|1931.9|1007
1657032000000|2022-07-05 14:40:00|1937.8|1934.8|1925.7|1922.7|1939|1936.2|1925.1|1922.6|963
1657032300000|2022-07-05 14:45:00|1926|1923|1921.5|1918.5|1927.1|1924.2|1919.4|1916.8|1203
1657032600000|2022-07-05 14:50:00|1921.2|1918.2|1919.9|1916.9|1925|1922.2|1919.5|1916.5|1009
1657032900000|2022-07-05 14:55:00|1920|1917|1917.1|1914.1|1921.5|1918.5|1917.1|1914.1|941
1657033200000|2022-07-05 15:00:00|1917.2|1914.2|1915.9|1912.9|1920.3|1918|1915.3|1912.4|1089
1657033500000|2022-07-05 15:05:00|1915.8|1912.8|1917.1|1914.1|1919.4|1916.5|1911|1908.4|1017
1657033800000|2022-07-05 15:10:00|1917|1914|1916.3|1913.3|1917.8|1915.5|1913.6|1911|859
1657034100000|2022-07-05 15:15:00|1916.4|1913.4|1917.7|1914.7|1919.1|1916.2|1914.5|1912.3|838
1657034400000|2022-07-05 15:20:00|1918|1915|1916.2|1913.2|1920.2|1917.2|1915|1912.3|817
1657034700000|2022-07-05 15:25:00|1916.3|1913.3|1920.1|1917.1|1920.7|1917.7|1915.3|1912.4|689
1657035000000|2022-07-05 15:30:00|1919.9|1916.9|1922.3|1919.3|1923.5|1920.5|1919.2|1916.5|834
1657035300000|2022-07-05 15:35:00|1922.4|1919.4|1914.8|1911.8|1923|1920|1914.4|1911.5|748
1657035600000|2022-07-05 15:40:00|1914.7|1911.7|1918.3|1915.3|1921.5|1918.5|1914.6|1911.6|614
1657035900000|2022-07-05 15:45:00|1918.4|1915.4|1923.7|1920.7|1924.1|1921.6|1917.7|1914.7|670
1657036200000|2022-07-05 15:50:00|1923.8|1920.8|1922.2|1920.2|1924.7|1922|1922|1919.6|519
1657036500000|2022-07-05 15:55:00|1922.1|1920.1|1921.8|1918.8|1923.5|1921.5|1919.2|1916.5|557
1657036800000|2022-07-05 16:00:00|1921.9|1918.9|1919.4|1916.4|1923.3|1920.9|1918.7|1915.9|566
1657037100000|2022-07-05 16:05:00|1919.5|1916.5|1921.7|1918.7|1922.1|1919.5|1918.9|1916.1|529
1657037400000|2022-07-05 16:10:00|1921.8|1918.8|1921.3|1918.3|1925|1922|1919.7|1916.7|568
1657037700000|2022-07-05 16:15:00|1921.4|1918.4|1921.3|1918.3|1922.3|1919.3|1919.9|1917|549
1657038000000|2022-07-05 16:20:00|1921.2|1918.2|1924.5|1921.5|1925.4|1922.4|1921.2|1918.2|414
1657038300000|2022-07-05 16:25:00|1924.4|1921.4|1924.6|1921.6|1925.5|1922.8|1923.4|1920.8|418
1657038600000|2022-07-05 16:30:00|1924.7|1921.7|1922.2|1919.2|1926.3|1923.3|1921.4|1918.7|478
1657038900000|2022-07-05 16:35:00|1922|1919|1922.4|1919.4|1923|1920|1921|1918.2|398
1657039200000|2022-07-05 16:40:00|1922.5|1919.5|1921.5|1918.5|1923|1920|1920.3|1917.3|429
1657039500000|2022-07-05 16:45:00|1921.6|1918.6|1919.8|1916.8|1922|1919|1919.2|1916.4|355
1657039800000|2022-07-05 16:50:00|1919.6|1916.6|1921.1|1918.1|1921.2|1918.2|1918.6|1915.7|426
1657040100000|2022-07-05 16:55:00|1921|1918|1920.7|1917.7|1921.1|1918.5|1918.7|1916.1|386
1657040400000|2022-07-05 17:00:00|1920.8|1917.8|1917.4|1915.4|1921.2|1918.3|1916.5|1913.9|502
1657040700000|2022-07-05 17:05:00|1917.1|1915.1|1920.9|1917.9|1921.1|1918.6|1916.9|1914.9|481
1657041000000|2022-07-05 17:10:00|1920.7|1917.7|1921.6|1918.6|1922.7|1919.9|1920|1917|412
1657041300000|2022-07-05 17:15:00|1921.5|1918.5|1923.2|1921.2|1923.6|1921.5|1921.4|1918.4|397
1657041600000|2022-07-05 17:20:00|1923.3|1921.3|1919.7|1916.7|1925.4|1923.4|1919.1|1916.4|551
1657041900000|2022-07-05 17:25:00|1919.9|1916.9|1919.1|1916.1|1920.8|1918.6|1916.5|1914.1|735
1657042200000|2022-07-05 17:30:00|1919|1916|1917.5|1915.5|1920|1918|1916.7|1914.7|504
1657042500000|2022-07-05 17:35:00|1917.6|1915.6|1917.3|1914.3|1918.7|1916.4|1916.1|1913.8|453
1657042800000|2022-07-05 17:40:00|1916.9|1914.9|1917|1915|1917.8|1915.2|1915.4|1913.4|299
1657043100000|2022-07-05 17:45:00|1917.1|1915.1|1915.7|1913.7|1917.1|1915.1|1915.2|1913.2|258
1657043400000|2022-07-05 17:50:00|1915.6|1913.6|1915.8|1913.8|1916.6|1914.6|1915.2|1912.9|274
1657043700000|2022-07-05 17:55:00|1915.9|1913.9|1913.3|1911.3|1916|1914|1912.9|1910.7|305
1657044000000|2022-07-05 18:00:00|1913.4|1911.4|1915.8|1913.8|1916.1|1913.9|1912.3|1909.9|348
1657044300000|2022-07-05 18:05:00|1915.9|1913.9|1917.6|1914.6|1918.1|1915.3|1914.1|1911.4|400
1657044600000|2022-07-05 18:10:00|1917.5|1914.5|1917.8|1914.8|1918.6|1915.7|1915.6|1913.2|427
1657044900000|2022-07-05 18:15:00|1917.2|1915.2|1919.2|1917.2|1920.8|1918.8|1916.7|1914.4|508
1657045200000|2022-07-05 18:20:00|1919|1917|1919.2|1917.2|1919.8|1917.4|1917.8|1915.8|396
1657045500000|2022-07-05 18:25:00|1919.4|1917.4|1923.1|1921.1|1923.4|1921.4|1919|1916.7|629
1657045800000|2022-07-05 18:30:00|1923|1921|1926.3|1924.3|1926.9|1924.9|1923|1920.5|543
1657046100000|2022-07-05 18:35:00|1926.6|1924.6|1925.8|1923.8|1926.6|1924.6|1924.3|1922.3|403
1657046400000|2022-07-05 18:40:00|1925.9|1923.9|1926.7|1924.7|1927.7|1925.7|1925.2|1922.7|325
1657046700000|2022-07-05 18:45:00|1926.6|1924.6|1925.4|1923.4|1927.5|1925.5|1924.3|1922.3|309
1657047000000|2022-07-05 18:50:00|1925.5|1923.5|1926.7|1924.7|1926.9|1924.9|1924.9|1922.4|268
1657047300000|2022-07-05 18:55:00|1926.6|1924.6|1924.6|1922.6|1928.1|1926|1924.5|1922.5|324
1657047600000|2022-07-05 19:00:00|1924.7|1922.7|1924.9|1922.9|1925.8|1923.3|1921.7|1919.5|417
1657047900000|2022-07-05 19:05:00|1924.8|1922.8|1927.7|1925.7|1927.8|1925.7|1924.5|1922.5|339
1657048200000|2022-07-05 19:10:00|1927.6|1925.6|1928.1|1926.1|1929.6|1927.1|1927.4|1924.7|394
1657048500000|2022-07-05 19:15:00|1928.2|1926.2|1927.2|1924.2|1930.5|1927.5|1926.5|1923.9|352
1657048800000|2022-07-05 19:20:00|1927.1|1924.1|1928.7|1925.7|1929.5|1927|1926.7|1924|270
1657049100000|2022-07-05 19:25:00|1928.2|1926.2|1926.6|1923.6|1929.3|1926.7|1926|1923.6|327
1657049400000|2022-07-05 19:30:00|1926.5|1923.5|1925.9|1923.9|1927.2|1924.5|1925.2|1922.8|308
1657049700000|2022-07-05 19:35:00|1926|1924|1925|1922|1926.1|1924|1924.3|1921.5|309
1657050000000|2022-07-05 19:40:00|1925.1|1922.1|1927.8|1924.8|1928.9|1926.3|1924.7|1922|338
1657050300000|2022-07-05 19:45:00|1927.9|1924.9|1927.1|1924.1|1928.1|1925.1|1925.3|1923|268
1657050600000|2022-07-05 19:50:00|1927|1924|1925|1923|1927.4|1925.1|1924.8|1922.3|335
1657050900000|2022-07-05 19:55:00|1925.2|1923.2|1925.5|1922.5|1926.1|1923.6|1924.3|1921.7|382
1657051200000|2022-07-05 20:00:00|1925.4|1922.4|1926.6|1923.6|1927.3|1924.7|1925.1|1922.3|391
1657051500000|2022-07-05 20:05:00|1926.4|1923.4|1926.5|1923.5|1927.2|1924.8|1925.5|1923|253
1657051800000|2022-07-05 20:10:00|1926.2|1924.2|1925.6|1922.6|1927.5|1925.3|1924.7|1922.4|218
1657052100000|2022-07-05 20:15:00|1925.7|1922.7|1925.7|1923.7|1926.3|1924.2|1924.8|1922.4|157
1657052400000|2022-07-05 20:20:00|1925.6|1923.6|1924.4|1922.4|1926.3|1924|1924.4|1921.7|172
1657052700000|2022-07-05 20:25:00|1924.3|1922.3|1924.3|1921.3|1924.6|1922.4|1922.8|1920.6|173
1657053000000|2022-07-05 20:30:00|1923.9|1920.9|1924.9|1922.9|1925.8|1923.5|1923.7|1920.7|167
1657053300000|2022-07-05 20:35:00|1925|1923|1924.7|1921.7|1925.4|1923.3|1924|1921.3|147
1657053600000|2022-07-05 20:40:00|1924.4|1921.4|1924.7|1921.7|1925|1922.7|1923.3|1920.6|158
1657053900000|2022-07-05 20:45:00|1924.6|1921.6|1924.6|1921.6|1926.1|1923.1|1923.6|1920.6|228
1657054200000|2022-07-05 20:50:00|1924.5|1921.5|1924.7|1921.7|1925.2|1922.2|1923.7|1920.7|180
1657054500000|2022-07-05 20:55:00|1924.8|1921.8|1923.9|1920.9|1926.9|1923.9|1923.2|1920.1|333
1657058400000|2022-07-05 22:00:00|1928.2|1925.2|1927.8|1924.8|1929.1|1926|1926.5|1923.4|302
1657058700000|2022-07-05 22:05:00|1928.3|1925.3|1928.7|1925.7|1929.3|1926.3|1927.8|1924.8|190
1657059000000|2022-07-05 22:10:00|1928.4|1925.4|1928.8|1925.8|1929.4|1926.4|1928.2|1925.2|162
1657059300000|2022-07-05 22:15:00|1928.9|1925.9|1928.4|1925.4|1929.4|1926.4|1927.8|1924.9|127
1657059600000|2022-07-05 22:20:00|1928.5|1925.5|1927.9|1925.9|1928.9|1926.9|1927.4|1924.8|125
1657059900000|2022-07-05 22:25:00|1928.2|1926.2|1928.1|1926.1|1928.8|1926.7|1927.9|1925.3|114
1657060200000|2022-07-05 22:30:00|1928.2|1926.2|1928.3|1925.3|1929.2|1926.5|1927.8|1925|122
1657060500000|2022-07-05 22:35:00|1928.4|1925.4|1927.7|1924.7|1928.6|1925.6|1927.4|1924.4|121
1657060800000|2022-07-05 22:40:00|1928|1925|1926.9|1923.9|1928.1|1925.1|1926.6|1923.7|113
1657061100000|2022-07-05 22:45:00|1926.8|1923.8|1926.1|1923.1|1926.8|1924.1|1925.2|1922.6|77
1657061400000|2022-07-05 22:50:00|1926.2|1923.2|1926.6|1923.6|1927.5|1924.6|1925.8|1923.1|143
1657061700000|2022-07-05 22:55:00|1926.5|1923.5|1924.8|1922.8|1927.2|1924.2|1924.6|1922.1|133
1657062000000|2022-07-05 23:00:00|1924.9|1922.9|1924.6|1922.6|1925.2|1923.2|1924.4|1922.4|80
1657062300000|2022-07-05 23:05:00|1924.5|1922.5|1924.8|1922.8|1925.3|1922.9|1924.4|1922|79
1657062600000|2022-07-05 23:10:00|1924.7|1922.7|1924.5|1922.5|1925.8|1922.9|1924.5|1922|120
1657062900000|2022-07-05 23:15:00|1924.6|1922.6|1924.6|1921.6|1925.8|1923.6|1924.4|1921.5|86
1657063200000|2022-07-05 23:20:00|1924.9|1921.9|1924.1|1921.1|1925.1|1922.1|1924|1921|109
1657063500000|2022-07-05 23:25:00|1924.2|1921.2|1923|1921|1924.3|1921.9|1923|1920.3|110
1657063800000|2022-07-05 23:30:00|1923.1|1921.1|1922.4|1919.4|1923.6|1921.1|1922.1|1919.1|133
1657064100000|2022-07-05 23:35:00|1922.3|1919.3|1922|1919|1922.8|1920.1|1921.8|1918.9|138
1657064400000|2022-07-05 23:40:00|1921.7|1919.7|1925.6|1922.6|1925.8|1923.3|1921.5|1918.5|155
1657064700000|2022-07-05 23:45:00|1925.7|1922.7|1925.2|1922.2|1926.2|1923.7|1924.6|1922.1|213
1657065000000|2022-07-05 23:50:00|1925.1|1922.1|1924.6|1921.6|1925.4|1922.7|1924.1|1921.2|177
1657065300000|2022-07-05 23:55:00|1924.7|1921.7|1925.6|1922.6|1925.6|1923.1|1923.6|1920.6|246
1657065600000|2022-07-06 00:00:00|1924.9|1922.9|1926.4|1923.4|1927|1924|1924.3|1921.3|413
1657065900000|2022-07-06 00:05:00|1926.3|1923.3|1928.9|1925.9|1929.6|1926.6|1926.2|1923.2|333
1657066200000|2022-07-06 00:10:00|1928.8|1925.8|1927.6|1924.6|1929.3|1926.3|1926.7|1924.3|239
1657066500000|2022-07-06 00:15:00|1927.7|1924.7|1928.5|1925.5|1928.6|1925.6|1926.1|1923.2|294
1657066800000|2022-07-06 00:20:00|1928.6|1925.6|1927.3|1924.3|1928.6|1925.6|1926.8|1923.8|286
1657067100000|2022-07-06 00:25:00|1927.2|1924.2|1926.8|1923.8|1927.3|1924.3|1925.6|1922.6|260
1657067400000|2022-07-06 00:30:00|1926.7|1923.7|1928.6|1925.6|1928.9|1925.9|1926.3|1923.3|217
1657067700000|2022-07-06 00:35:00|1928.7|1925.7|1928.1|1925.1|1928.8|1925.8|1927.5|1924.5|239
1657068000000|2022-07-06 00:40:00|1928|1925|1930.4|1927.4|1930.4|1927.4|1927.1|1924.1|218
1657068300000|2022-07-06 00:45:00|1930.3|1927.3|1930.4|1927.4|1931.3|1928.3|1929.4|1926.4|311
1657068600000|2022-07-06 00:50:00|1930.5|1927.5|1929.5|1926.5|1931|1928|1928.9|1925.9|296
1657068900000|2022-07-06 00:55:00|1929.4|1926.4|1931.1|1928.1|1931.1|1928.1|1929.3|1926.3|228
1657069200000|2022-07-06 01:00:00|1931.2|1928.2|1931.7|1928.7|1932.4|1929.4|1927.9|1925.2|698
1657069500000|2022-07-06 01:05:00|1931.8|1928.8|1934.7|1931.7|1935.7|1932.7|1931.2|1928.2|625
1657069800000|2022-07-06 01:10:00|1934.6|1931.6|1933.8|1930.8|1935|1932|1932.9|1930.2|544
1657070100000|2022-07-06 01:15:00|1933.7|1930.7|1933.4|1930.4|1934.1|1931.1|1931|1928|478
1657070400000|2022-07-06 01:20:00|1933.5|1930.5|1930.1|1927.1|1935|1932|1929.9|1926.9|438
1657070700000|2022-07-06 01:25:00|1930.3|1927.3|1925.9|1922.9|1931|1928|1925.4|1922.4|572
1657071000000|2022-07-06 01:30:00|1926.2|1923.2|1928.4|1925.4|1930.7|1927.7|1926|1923|665
1657071300000|2022-07-06 01:35:00|1928.3|1925.3|1927.8|1924.8|1930.2|1927.2|1926.3|1923.3|595
1657071600000|2022-07-06 01:40:00|1927.7|1924.7|1926.5|1923.5|1928.6|1925.6|1925.3|1922.3|691
1657071900000|2022-07-06 01:45:00|1925.9|1923.9|1927.3|1924.3|1928.5|1926|1925.7|1922.8|627
1657072200000|2022-07-06 01:50:00|1927.2|1924.2|1923.8|1920.8|1927.3|1924.5|1921.9|1919.4|711
1657072500000|2022-07-06 01:55:00|1923.9|1920.9|1922.1|1919.1|1925.6|1923.2|1921.4|1918.9|632
1657072800000|2022-07-06 02:00:00|1922|1919|1925.4|1922.4|1927.7|1925.4|1922|1919|647
1657073100000|2022-07-06 02:05:00|1925.1|1922.1|1925.9|1922.9|1927.3|1924.6|1924.4|1921.6|558
1657073400000|2022-07-06 02:10:00|1926|1923|1926.1|1923.1|1926.5|1924.4|1922.8|1920.3|514
1657073700000|2022-07-06 02:15:00|1926.2|1923.2|1926.8|1923.8|1927|1924|1925.1|1922.2|300
1657074000000|2022-07-06 02:20:00|1926.7|1923.7|1925.7|1922.7|1927.1|1924.2|1925.6|1922.6|262
1657074300000|2022-07-06 02:25:00|1925.6|1922.6|1926.3|1923.3|1926.5|1923.5|1925.2|1922.2|244
1657074600000|2022-07-06 02:30:00|1926.4|1923.4|1926.5|1923.5|1928.4|1925.4|1925.7|1922.7|564
1657074900000|2022-07-06 02:35:00|1926.4|1923.4|1925|1922|1928.2|1925.2|1924.3|1921.7|488
1657075200000|2022-07-06 02:40:00|1924.2|1922.2|1918.7|1916.7|1925.7|1922.7|1918.6|1915.9|493
1657075500000|2022-07-06 02:45:00|1918.6|1916.6|1919.6|1916.6|1922.7|1919.7|1918|1915.5|420
1657075800000|2022-07-06 02:50:00|1919.7|1916.7|1920.1|1917.1|1921.6|1918.8|1918.5|1916|386
1657076100000|2022-07-06 02:55:00|1919.5|1917.5|1921.5|1918.5|1922.5|1919.5|1919|1916|416
1657076400000|2022-07-06 03:00:00|1921.6|1918.6|1923.1|1920.1|1923.2|1920.7|1920.5|1917.5|374
1657076700000|2022-07-06 03:05:00|1923.2|1920.2|1921.8|1918.8|1925.1|1922.2|1921.7|1918.8|458
1657077000000|2022-07-06 03:10:00|1921.7|1918.7|1923.6|1920.6|1924.7|1922.2|1921.3|1918.3|397
1657077300000|2022-07-06 03:15:00|1922.8|1920.8|1924.3|1921.3|1925|1922.5|1922.6|1920|396
1657077600000|2022-07-06 03:20:00|1924.2|1921.2|1919.3|1916.3|1924.2|1921.6|1919.1|1916.1|477
1657077900000|2022-07-06 03:25:00|1919.2|1916.2|1920.7|1917.7|1923.6|1920.7|1918.9|1915.9|608
1657078200000|2022-07-06 03:30:00|1920.8|1917.8|1921.2|1918.2|1922|1919.5|1920.2|1917.2|311
1657078500000|2022-07-06 03:35:00|1921.3|1918.3|1921.8|1918.8|1922.6|1919.8|1920.9|1918.3|246
1657078800000|2022-07-06 03:40:00|1921.9|1918.9|1923.6|1920.6|1924|1921.1|1920.9|1918.5|249
1657079100000|2022-07-06 03:45:00|1923.7|1920.7|1922.4|1919.4|1924.3|1921.4|1922.3|1919.3|296
1657079400000|2022-07-06 03:50:00|1922.7|1919.7|1920.9|1917.9|1922.8|1919.8|1920.8|1917.8|200
1657079700000|2022-07-06 03:55:00|1920.8|1917.8|1919.9|1916.9|1921.2|1918.2|1919.4|1916.6|178
1657080000000|2022-07-06 04:00:00|1920|1917|1919.5|1916.5|1920.5|1917.5|1919|1916|238
1657080300000|2022-07-06 04:05:00|1919.4|1916.4|1916.4|1913.4|1920|1917|1915.6|1912.6|295
1657080600000|2022-07-06 04:10:00|1916.6|1913.6|1914.9|1911.9|1916.7|1913.7|1914.3|1911.3|214
1657080900000|2022-07-06 04:15:00|1915|1912|1915.8|1912.8|1916.4|1913.7|1914.8|1911.8|273
1657081200000|2022-07-06 04:20:00|1916|1913|1914.6|1911.6|1916.7|1914.1|1914.3|1911.3|272
1657081500000|2022-07-06 04:25:00|1914.5|1911.5|1913.7|1910.7|1915.1|1912.3|1912.2|1909.3|336
1657081800000|2022-07-06 04:30:00|1914|1911|1915.8|1913.8|1916.8|1914.3|1913.6|1910.6|303
1657082100000|2022-07-06 04:35:00|1916.3|1913.3|1916.7|1913.7|1917.1|1914.3|1915.1|1912.7|279
1657082400000|2022-07-06 04:40:00|1916.8|1913.8|1916.4|1914.4|1918.5|1915.7|1915.7|1913.2|289
1657082700000|2022-07-06 04:45:00|1916.6|1914.6|1916.6|1913.6|1917.1|1914.9|1915.2|1912.7|300
1657083000000|2022-07-06 04:50:00|1916.7|1913.7|1915.6|1913.6|1916.9|1914.4|1914.7|1912.7|260
1657083300000|2022-07-06 04:55:00|1915.4|1913.4|1917|1915|1917.9|1915.4|1915|1912.8|218
1657083600000|2022-07-06 05:00:00|1916.9|1914.9|1917.7|1915.7|1918.4|1916|1915.9|1913.5|246
1657083900000|2022-07-06 05:05:00|1917.5|1915.5|1918.2|1916.2|1919.4|1917.1|1917.2|1914.5|194
1657084200000|2022-07-06 05:10:00|1918.3|1916.3|1918.9|1916.9|1919.6|1917.3|1918.2|1915.7|184
1657084500000|2022-07-06 05:15:00|1919.4|1916.4|1919.7|1916.7|1920.4|1917.8|1917.9|1915.7|234
1657084800000|2022-07-06 05:20:00|1919.8|1916.8|1917.2|1915.2|1920.2|1917.8|1916.4|1913.9|290
1657085100000|2022-07-06 05:25:00|1917.3|1915.3|1914.5|1911.5|1919.9|1917.5|1914.2|1911.2|474
1657085400000|2022-07-06 05:30:00|1914.4|1911.4|1907.8|1904.8|1916.4|1913.4|1905.9|1903.3|946
1657085700000|2022-07-06 05:35:00|1907.7|1904.7|1896|1893|1911.4|1908.9|1893.8|1890.8|1022
1657086000000|2022-07-06 05:40:00|1896.1|1893.1|1903|1900|1905.2|1902.2|1895.9|1892.9|941
1657086300000|2022-07-06 05:45:00|1902.9|1899.9|1901.2|1898.2|1906.7|1903.7|1900.8|1897.8|641
1657086600000|2022-07-06 05:50:00|1901.3|1898.3|1897.9|1894.9|1902.1|1899.1|1894.9|1891.9|773
1657086900000|2022-07-06 05:55:00|1898|1895|1897.5|1894.5|1901.2|1898.4|1896.8|1893.8|658
1657087200000|2022-07-06 06:00:00|1897.4|1894.4|1900.6|1897.6|1905.7|1902.7|1897.3|1894.3|922
1657087500000|2022-07-06 06:05:00|1900.7|1897.7|1898.3|1895.3|1902.1|1899.1|1895.6|1892.6|926
1657087800000|2022-07-06 06:10:00|1898.4|1895.4|1900.4|1897.4|1902.3|1899.3|1898.3|1895.3|792
1657088100000|2022-07-06 06:15:00|1900.7|1897.7|1900.1|1897.1|1901.8|1898.8|1898.9|1895.9|642
1657088400000|2022-07-06 06:20:00|1900|1897|1901.5|1899.5|1903.1|1900.6|1898.8|1895.9|539
1657088700000|2022-07-06 06:25:00|1901.4|1899.4|1901.4|1898.4|1903|1900|1898|1895.5|542
1657089000000|2022-07-06 06:30:00|1901.3|1898.3|1904.8|1901.8|1906.3|1904.3|1899.7|1897.2|648
1657089300000|2022-07-06 06:35:00|1904.5|1901.5|1908.4|1906.4|1908.8|1906.8|1903.7|1900.9|681
1657089600000|2022-07-06 06:40:00|1908.7|1906.7|1913.2|1911.2|1913.7|1911.4|1908|1905.7|822
1657089900000|2022-07-06 06:45:00|1913.3|1911.3|1914.8|1911.8|1916.5|1913.8|1911.3|1908.6|969
1657090200000|2022-07-06 06:50:00|1914.6|1911.6|1918.6|1915.6|1919|1916|1912.6|1909.8|785
1657090500000|2022-07-06 06:55:00|1918.7|1915.7|1921.9|1918.9|1924.4|1921.8|1918.6|1915.6|734
1657090800000|2022-07-06 07:00:00|1921.7|1918.7|1920.2|1918.2|1923.3|1920.8|1920|1917.5|650
1657091100000|2022-07-06 07:05:00|1920.1|1918.1|1925.4|1923.4|1928.8|1925.8|1920.1|1918|651
1657091400000|2022-07-06 07:10:00|1925.3|1923.3|1921.1|1919.1|1926|1923.3|1920.8|1918.2|672
1657091700000|2022-07-06 07:15:00|1920.8|1918.8|1923.3|1921.3|1925|1922.8|1920.8|1918.7|479
1657092000000|2022-07-06 07:20:00|1923.2|1921.2|1924.7|1922.7|1925.4|1923.4|1922.4|1920.4|526
1657092300000|2022-07-06 07:25:00|1924.8|1922.8|1928.4|1925.4|1928.4|1926|1924.6|1922.6|448
1657092600000|2022-07-06 07:30:00|1928.3|1925.3|1927.2|1924.2|1928.3|1925.5|1925.1|1922.5|422
1657092900000|2022-07-06 07:35:00|1926.7|1924.7|1931|1929|1931.5|1929.3|1926.4|1923.7|393
1657093200000|2022-07-06 07:40:00|1930.9|1928.9|1930.1|1928.1|1931.9|1929.9|1929.9|1927.9|290
1657093500000|2022-07-06 07:45:00|1930|1928|1931|1929|1931.7|1929.7|1928.4|1925.7|329
1657093800000|2022-07-06 07:50:00|1930.8|1928.8|1929.3|1927.3|1933|1931|1929.2|1927.2|405
1657094100000|2022-07-06 07:55:00|1929.2|1927.2|1930.2|1927.2|1931.3|1928.8|1928.4|1925.7|422
1657094400000|2022-07-06 08:00:00|1930.1|1927.1|1931.2|1928.2|1932.4|1929.4|1929.3|1926.8|348
1657094700000|2022-07-06 08:05:00|1931.3|1928.3|1935|1932|1936.8|1934.4|1930.7|1927.9|678
1657095000000|2022-07-06 08:10:00|1934.9|1931.9|1937.6|1935.6|1940.9|1938.4|1934.8|1931.8|689
1657095300000|2022-07-06 08:15:00|1937.7|1935.7|1935.9|1932.9|1938.2|1935.7|1935|1932.7|581
1657095600000|2022-07-06 08:20:00|1935.8|1932.8|1937|1934|1938.4|1935.4|1935|1932.7|371
1657095900000|2022-07-06 08:25:00|1937.1|1934.1|1935.2|1932.2|1937.8|1934.8|1934.3|1931.9|422
1657096200000|2022-07-06 08:30:00|1935.3|1932.3|1931.3|1929.3|1938.1|1935.1|1931.1|1929.1|569
1657096500000|2022-07-06 08:35:00|1931.2|1929.2|1931.2|1929.2|1932.8|1930.3|1930.4|1928.4|540
1657096800000|2022-07-06 08:40:00|1931.3|1929.3|1928.2|1926.2|1931.9|1929.7|1926.9|1924.9|555
1657097100000|2022-07-06 08:45:00|1928.3|1926.3|1924.2|1921.2|1929.4|1927.4|1924.2|1921.2|513
1657097400000|2022-07-06 08:50:00|1924.4|1921.4|1925.1|1923.1|1926.6|1924.5|1924|1921.2|593
1657097700000|2022-07-06 08:55:00|1925|1923|1924.7|1921.7|1926.1|1923.7|1923.7|1921.3|419
1657098000000|2022-07-06 09:00:00|1924.8|1921.8|1923.4|1920.4|1925.3|1922.6|1922.2|1919.4|489
1657098300000|2022-07-06 09:05:00|1923.3|1920.3|1923.1|1920.1|1923.4|1920.4|1920.3|1918|534
1657098600000|2022-07-06 09:10:00|1923.3|1920.3|1922.8|1920.8|1925.5|1922.8|1922.3|1919.5|537
1657098900000|2022-07-06 09:15:00|1922.7|1920.7|1924.2|1922.2|1925.1|1922.5|1921|1918.4|583
1657099200000|2022-07-06 09:20:00|1924.3|1922.3|1927.6|1925.6|1927.9|1925.6|1923.2|1921|494
1657099500000|2022-07-06 09:25:00|1927.5|1925.5|1926.2|1923.2|1928|1925.7|1925.4|1922.9|455
1657099800000|2022-07-06 09:30:00|1926.3|1923.3|1924.4|1922.4|1926.4|1923.4|1922.1|1919.8|488
1657100100000|2022-07-06 09:35:00|1924.6|1922.6|1921.4|1918.4|1925.1|1922.6|1920.6|1918.3|400
1657100400000|2022-07-06 09:40:00|1921.3|1918.3|1924|1921|1924.3|1922.2|1920.5|1918.3|305
1657100700000|2022-07-06 09:45:00|1923.2|1921.2|1922.8|1919.8|1924.3|1921.7|1921.5|1919.1|307
1657101000000|2022-07-06 09:50:00|1922.7|1919.7|1921.6|1919.6|1924.3|1921.9|1921.4|1919.4|323
1657101300000|2022-07-06 09:55:00|1921.5|1919.5|1919.9|1917.9|1923.1|1920.9|1919.9|1917.6|348
1657101600000|2022-07-06 10:00:00|1920.1|1918.1|1918.1|1916.1|1920.6|1918.4|1917.7|1915.6|379
1657101900000|2022-07-06 10:05:00|1918.4|1916.4|1916.8|1914.8|1920.3|1917.9|1916.7|1914.7|362
1657102200000|2022-07-06 10:10:00|1916.7|1914.7|1916.3|1914.3|1918.3|1915.3|1915.7|1913.3|450
1657102500000|2022-07-06 10:15:00|1916.4|1914.4|1916.4|1914.4|1918.7|1916.3|1915.8|1913.8|345
1657102800000|2022-07-06 10:20:00|1916.3|1914.3|1915.3|1912.3|1917.3|1915.1|1914.7|1912.2|419
1657103100000|2022-07-06 10:25:00|1915.2|1912.2|1919.1|1916.1|1919.3|1917|1915.1|1912.2|346
1657103400000|2022-07-06 10:30:00|1919|1916|1918.8|1916.8|1920.3|1918|1918.2|1915.8|351
1657103700000|2022-07-06 10:35:00|1918.7|1916.7|1917.2|1914.2|1919|1916.7|1916.1|1913.9|298
1657104000000|2022-07-06 10:40:00|1917.1|1914.1|1916.4|1913.4|1917.1|1914.3|1913.5|1911|438
1657104300000|2022-07-06 10:45:00|1916.5|1913.5|1917.6|1914.6|1918|1915.1|1915.6|1913|420
1657104600000|2022-07-06 10:50:00|1917.7|1914.7|1916.8|1913.8|1919.1|1916.1|1916|1913.3|356
1657104900000|2022-07-06 10:55:00|1916.6|1913.6|1920.8|1917.8|1921|1918|1916.1|1913.6|380
1657105200000|2022-07-06 11:00:00|1920.7|1917.7|1922.5|1920.5|1926.5|1924|1920.7|1917.7|578
1657105500000|2022-07-06 11:05:00|1922.6|1920.6|1924.1|1921.1|1924.9|1922.2|1922.1|1919.4|525
1657105800000|2022-07-06 11:10:00|1924.2|1921.2|1919.9|1917.9|1924.2|1921.3|1919|1916.4|573
1657106100000|2022-07-06 11:15:00|1919.7|1917.7|1920.8|1918.8|1922.9|1920.9|1919.6|1917.3|464
1657106400000|2022-07-06 11:20:00|1920.7|1918.7|1922.7|1920.7|1922.9|1920.8|1919.9|1917.9|467
1657106700000|2022-07-06 11:25:00|1922.6|1920.6|1922|1920|1923.9|1921.9|1921.1|1919|457
1657107000000|2022-07-06 11:30:00|1921.9|1919.9|1919.6|1917.6|1922.6|1920.3|1919.5|1917.1|489
1657107300000|2022-07-06 11:35:00|1919.7|1917.7|1922.8|1920.8|1922.8|1920.8|1918.6|1916.3|524
1657107600000|2022-07-06 11:40:00|1923.2|1921.2|1926.1|1923.1|1926.9|1924.6|1921.5|1919.1|585
1657107900000|2022-07-06 11:45:00|1926|1923|1921.2|1918.2|1926.1|1923.1|1920.1|1917.8|526
1657108200000|2022-07-06 11:50:00|1921.3|1918.3|1920.8|1918.8|1922.6|1920|1919.2|1917.2|459
1657108500000|2022-07-06 11:55:00|1921.1|1919.1|1927.2|1924.2|1927.7|1924.7|1920.8|1918.5|437
1657108800000|2022-07-06 12:00:00|1927.3|1924.3|1928.4|1925.4|1929.7|1927.4|1924.4|1921.4|589
1657109100000|2022-07-06 12:05:00|1928.5|1925.5|1929.9|1926.9|1933.3|1930.3|1925.7|1923.2|597
1657109400000|2022-07-06 12:10:00|1929.8|1926.8|1928.6|1925.6|1930.5|1927.8|1927.5|1925|598
1657109700000|2022-07-06 12:15:00|1928.5|1925.5|1930.4|1927.4|1933|1930.5|1927.7|1925.2|654
1657110000000|2022-07-06 12:20:00|1929.8|1926.8|1926.3|1923.3|1931|1928|1923.1|1920.1|915
1657110300000|2022-07-06 12:25:00|1925.7|1922.7|1923.2|1920.2|1931.1|1928.1|1922.6|1920|814
1657110600000|2022-07-06 12:30:00|1922.8|1919.8|1929.6|1926.6|1930.5|1927.5|1922.8|1919.8|753
1657110900000|2022-07-06 12:35:00|1929.5|1926.5|1927.9|1924.9|1933.9|1930.9|1927.5|1924.5|776
1657111200000|2022-07-06 12:40:00|1927.8|1924.8|1928.1|1925.1|1929.2|1926.8|1924.7|1921.7|628
1657111500000|2022-07-06 12:45:00|1928|1925|1934.3|1931.3|1934.5|1931.5|1925.6|1923|573
1657111800000|2022-07-06 12:50:00|1934.5|1931.5|1929.6|1926.6|1936.9|1933.9|1929.5|1926.6|758
1657112100000|2022-07-06 12:55:00|1929.5|1926.5|1929.5|1926.5|1930.3|1927.6|1927.7|1924.7|492
1657112400000|2022-07-06 13:00:00|1929.4|1926.4|1930.4|1927.4|1933.4|1930.4|1925.6|1922.6|854
1657112700000|2022-07-06 13:05:00|1930.5|1927.5|1933.6|1930.6|1935.1|1932.1|1927.5|1924.5|867
1657113000000|2022-07-06 13:10:00|1933.7|1930.7|1931.8|1928.8|1934|1931|1929.6|1926.6|826
1657113300000|2022-07-06 13:15:00|1931.7|1928.7|1930.1|1927.1|1935.3|1932.3|1929.6|1926.6|829
1657113600000|2022-07-06 13:20:00|1930|1927|1934.2|1931.2|1935.5|1932.5|1928.9|1926.4|695
1657113900000|2022-07-06 13:25:00|1934.6|1931.6|1932.6|1929.6|1936.6|1933.6|1931.4|1928.8|806
1657114200000|2022-07-06 13:30:00|1932.7|1929.7|1929.1|1926.1|1935.7|1932.7|1928.3|1925.3|1141
1657114500000|2022-07-06 13:35:00|1929.3|1926.3|1930.2|1927.2|1936.1|1933.1|1928.3|1925.3|1168
1657114800000|2022-07-06 13:40:00|1930.1|1927.1|1934.4|1931.4|1937|1934.5|1928.5|1925.5|979
1657115100000|2022-07-06 13:45:00|1934.6|1931.6|1925.8|1922.8|1934.6|1931.7|1925.3|1922.3|1179
1657115400000|2022-07-06 13:50:00|1925.4|1922.4|1921.1|1918.1|1926.9|1923.9|1918|1915|1038
1657115700000|2022-07-06 13:55:00|1921.2|1918.2|1927.9|1924.9|1931.3|1928.3|1920.2|1917.2|851
1657116000000|2022-07-06 14:00:00|1928.2|1925.2|1925.2|1922.2|1928.7|1925.7|1920.8|1917.8|1309
1657116300000|2022-07-06 14:05:00|1925.1|1922.1|1924.7|1921.7|1928.6|1925.6|1922.7|1919.7|1201
1657116600000|2022-07-06 14:10:00|1924.6|1921.6|1919.3|1916.3|1927.4|1924.4|1914|1911|1185
1657116900000|2022-07-06 14:15:00|1919.2|1916.2|1918|1915|1920.6|1917.6|1915|1912|1062
1657117200000|2022-07-06 14:20:00|1917.8|1914.8|1919.9|1916.9|1922|1919|1914.6|1911.6|978
1657117500000|2022-07-06 14:25:00|1919.7|1916.7|1922.2|1919.2|1924.2|1921.3|1918.7|1915.8|867
1657117800000|2022-07-06 14:30:00|1922.1|1919.1|1919.7|1916.7|1925.3|1922.6|1919.6|1916.7|846
1657118100000|2022-07-06 14:35:00|1918.8|1916.8|1918.2|1915.2|1921.7|1919|1916.8|1913.8|810
1657118400000|2022-07-06 14:40:00|1918.1|1915.1|1916.3|1914.3|1918.6|1915.9|1915.3|1912.5|784
1657118700000|2022-07-06 14:45:00|1916.4|1914.4|1915.5|1912.5|1919.5|1916.5|1915.1|1912.1|716
1657119000000|2022-07-06 14:50:00|1915.4|1912.4|1915.2|1912.2|1917.3|1914.3|1913.6|1910.6|836
1657119300000|2022-07-06 14:55:00|1915.1|1912.1|1910.3|1907.3|1915.7|1912.7|1908.6|1905.7|800
1657119600000|2022-07-06 15:00:00|1910.5|1907.5|1902.8|1899.8|1910.5|1907.5|1902.1|1899.1|822
1657119900000|2022-07-06 15:05:00|1902.4|1900.4|1898.7|1895.7|1904.3|1901.3|1897.8|1895|728
1657120200000|2022-07-06 15:10:00|1898.8|1895.8|1897.2|1894.2|1901.3|1898.5|1897.1|1894.1|654
1657120500000|2022-07-06 15:15:00|1897.3|1894.3|1903|1900|1905|1902|1897.3|1894.3|677
1657120800000|2022-07-06 15:20:00|1902.8|1899.8|1906.3|1903.3|1908.6|1905.6|1902.1|1899.1|735
1657121100000|2022-07-06 15:25:00|1906.2|1903.2|1914.2|1911.2|1914.6|1912.3|1904.8|1901.8|729
1657121400000|2022-07-06 15:30:00|1914.1|1911.1|1918.5|1915.5|1919.9|1917.1|1913.1|1910.7|811
1657121700000|2022-07-06 15:35:00|1918.7|1915.7|1913|1910|1918.7|1915.7|1911|1908.2|614
1657122000000|2022-07-06 15:40:00|1912.9|1909.9|1915.1|1912.1|1917.8|1914.9|1912.6|1909.9|447
1657122300000|2022-07-06 15:45:00|1915|1912|1915.5|1912.5|1917.6|1914.9|1913|1910.4|475
1657122600000|2022-07-06 15:50:00|1915.7|1912.7|1913.2|1910.2|1916.1|1913.1|1911.7|1908.9|563
1657122900000|2022-07-06 15:55:00|1913.1|1910.1|1914.9|1911.9|1914.9|1912.4|1909.4|1906.9|623
1657123200000|2022-07-06 16:00:00|1915|1912|1912|1909|1915.2|1912.8|1910|1907.5|591
1657123500000|2022-07-06 16:05:00|1912.1|1909.1|1915.4|1912.4|1915.4|1912.4|1910.9|1907.9|498
1657123800000|2022-07-06 16:10:00|1915.2|1912.2|1918.9|1915.9|1921.3|1918.6|1913.8|1910.8|588
1657124100000|2022-07-06 16:15:00|1918.8|1915.8|1920.7|1917.7|1923|1920.5|1918.8|1915.8|490
1657124400000|2022-07-06 16:20:00|1920.8|1917.8|1918.3|1915.3|1922.4|1919.9|1918.2|1915.2|461
1657124700000|2022-07-06 16:25:00|1918.4|1915.4|1919.7|1916.7|1920.9|1917.9|1917.8|1915.2|363
1657125000000|2022-07-06 16:30:00|1919.6|1916.6|1922.2|1919.2|1923.3|1920.9|1917.8|1914.8|395
1657125300000|2022-07-06 16:35:00|1921.8|1918.8|1923.6|1920.6|1923.8|1921.3|1920.8|1918.2|386
1657125600000|2022-07-06 16:40:00|1923.7|1920.7|1923.3|1920.3|1924.5|1921.7|1922.7|1919.7|332
1657125900000|2022-07-06 16:45:00|1923.4|1920.4|1922.6|1920.6|1923.4|1920.8|1920.5|1918|304
1657126200000|2022-07-06 16:50:00|1922.7|1920.7|1924.2|1921.2|1924.4|1921.7|1920.6|1918.1|308
1657126500000|2022-07-06 16:55:00|1924.1|1921.1|1921.6|1918.6|1924.4|1921.7|1919.9|1917.3|406
1657126800000|2022-07-06 17:00:00|1921.5|1918.5|1925.2|1922.2|1926.2|1923.2|1921.2|1918.2|325
1657127100000|2022-07-06 17:05:00|1925.3|1922.3|1925.6|1923.6|1926.8|1924.4|1925.2|1922.2|353
1657127400000|2022-07-06 17:10:00|1925.5|1923.5|1925|1922|1926.2|1924|1924.7|1921.7|290
1657127700000|2022-07-06 17:15:00|1924.9|1921.9|1922.4|1920.4|1925|1922|1921.7|1919.3|294
1657128000000|2022-07-06 17:20:00|1922.5|1920.5|1921.9|1918.9|1925.2|1922.2|1921.7|1918.8|288
1657128300000|2022-07-06 17:25:00|1921.8|1918.8|1920.9|1917.9|1922.9|1920.2|1919.8|1916.8|358
1657128600000|2022-07-06 17:30:00|1920.8|1917.8|1921.5|1918.5|1921.8|1919.1|1919.8|1917.3|325
1657128900000|2022-07-06 17:35:00|1921.6|1918.6|1920.9|1917.9|1922.9|1920.1|1919.5|1916.9|288
1657129200000|2022-07-06 17:40:00|1921.4|1918.4|1917.1|1915.1|1921.5|1918.5|1917.1|1914.5|291
1657129500000|2022-07-06 17:45:00|1917.2|1915.2|1918.1|1915.1|1919.4|1917|1917.2|1914.7|308
1657129800000|2022-07-06 17:50:00|1918.2|1915.2|1917.3|1915.3|1918.9|1916.5|1916.8|1914.2|220
1657130100000|2022-07-06 17:55:00|1917.4|1915.4|1917.7|1914.7|1918|1915.4|1915.6|1912.6|280
1657130400000|2022-07-06 18:00:00|1917.6|1914.6|1923.2|1920.2|1923.2|1920.2|1915.7|1912.4|900
1657130700000|2022-07-06 18:05:00|1923.4|1920.4|1923.9|1920.9|1927.3|1924.3|1923|1920|773
1657131000000|2022-07-06 18:10:00|1923.8|1920.8|1922.1|1919.1|1924.7|1921.7|1920.3|1917.3|668
1657131300000|2022-07-06 18:15:00|1922|1919|1917.8|1914.8|1922.1|1919.6|1916.6|1913.7|522
1657131600000|2022-07-06 18:20:00|1917.7|1914.7|1917.9|1914.9|1918.3|1915.8|1914.9|1911.9|463
1657131900000|2022-07-06 18:25:00|1917.8|1914.8|1921.7|1918.7|1922.4|1919.4|1915.5|1912.5|565
1657132200000|2022-07-06 18:30:00|1921.6|1918.6|1925.3|1922.3|1926.3|1923.5|1920.4|1917.6|454
1657132500000|2022-07-06 18:35:00|1925.4|1922.4|1925.4|1922.4|1927.1|1924.6|1923.7|1920.7|522
1657132800000|2022-07-06 18:40:00|1925.3|1922.3|1926.7|1924.7|1930.3|1927.3|1925.3|1922.3|540
1657133100000|2022-07-06 18:45:00|1926.8|1924.8|1926.1|1923.1|1928.3|1925.4|1924.2|1921.7|468
1657133400000|2022-07-06 18:50:00|1926.3|1923.3|1924.8|1921.8|1927|1924|1924.4|1921.4|372
1657133700000|2022-07-06 18:55:00|1924.7|1921.7|1924.1|1922.1|1926.5|1923.5|1923.8|1920.8|411
1657134000000|2022-07-06 19:00:00|1925.3|1922.3|1925.1|1922.1|1925.4|1922.4|1921.9|1919.1|433
1657134300000|2022-07-06 19:05:00|1925.2|1922.2|1924.4|1921.4|1925.2|1922.2|1921.9|1918.9|357
1657134600000|2022-07-06 19:10:00|1924.3|1921.3|1927.1|1924.1|1928.7|1925.7|1924.2|1921.2|372
1657134900000|2022-07-06 19:15:00|1927|1924|1929.2|1926.2|1931.9|1928.9|1925.8|1922.8|489
1657135200000|2022-07-06 19:20:00|1929.1|1926.1|1926.9|1923.9|1929.5|1926.5|1926.2|1923.9|324
1657135500000|2022-07-06 19:25:00|1927|1924|1926.8|1923.8|1927.7|1924.8|1925.3|1922.8|258
1657135800000|2022-07-06 19:30:00|1927|1924|1927.8|1924.8|1927.8|1925.1|1925.6|1923.1|280
1657136100000|2022-07-06 19:35:00|1927.7|1924.7|1927.2|1924.2|1929.2|1926.7|1925.7|1923.2|238
1657136400000|2022-07-06 19:40:00|1927|1924|1924.5|1921.5|1927.2|1924.2|1924|1921.4|290
1657136700000|2022-07-06 19:45:00|1923.8|1921.8|1924.2|1921.2|1925.2|1922.4|1922.9|1919.9|238
1657137000000|2022-07-06 19:50:00|1924.3|1921.3|1923.2|1920.2|1926.2|1923.2|1922.2|1919.7|345
1657137300000|2022-07-06 19:55:00|1923.4|1920.4|1921.3|1918.3|1923.5|1920.8|1920.2|1917.7|388
1657137600000|2022-07-06 20:00:00|1921.5|1918.5|1923.6|1920.6|1923.8|1921.1|1921.5|1918.5|198
1657137900000|2022-07-06 20:05:00|1923.7|1920.7|1924.4|1921.4|1924.7|1922.1|1923.3|1920.6|134
1657138200000|2022-07-06 20:10:00|1924.5|1921.5|1924.3|1922.3|1925.2|1922.6|1924.3|1921.4|112
1657138500000|2022-07-06 20:15:00|1924.4|1922.4|1924.6|1921.6|1925.2|1922.6|1923.9|1921.4|113
1657138800000|2022-07-06 20:20:00|1924|1922|1923.6|1920.6|1925.3|1922.7|1922.5|1920.1|117
1657139100000|2022-07-06 20:25:00|1923.5|1920.5|1923.6|1920.6|1924.6|1922|1923.1|1920.5|134
1657139400000|2022-07-06 20:30:00|1923.3|1920.3|1922|1919|1923.3|1920.7|1921.7|1919|140
1657139700000|2022-07-06 20:35:00|1921.8|1918.8|1920.7|1918.7|1922.2|1919.6|1920.6|1917.8|138
1657140000000|2022-07-06 20:40:00|1920.6|1918.6|1922.1|1919.1|1922.3|1919.7|1920.4|1917.8|119
1657140300000|2022-07-06 20:45:00|1922|1919|1922|1919|1922.3|1919.8|1921.2|1918.2|111
1657140600000|2022-07-06 20:50:00|1921.9|1918.9|1922.2|1919.2|1922.4|1919.6|1920.7|1918|175
1657140900000|2022-07-06 20:55:00|1922.3|1919.3|1922.4|1919.4|1923|1920|1921.6|1918.6|174
1657144800000|2022-07-06 22:00:00|1922.2|1919.2|1923.1|1920.1|1924.3|1921.3|1922.1|1918.6|164
1657145100000|2022-07-06 22:05:00|1923.2|1920.2|1922.8|1919.8|1923.7|1920.7|1922.5|1919.5|134
1657145400000|2022-07-06 22:10:00|1922.9|1919.9|1919.4|1916.4|1923.4|1920.1|1919.1|1915.8|168
1657145700000|2022-07-06 22:15:00|1919.5|1916.5|1920.1|1917.1|1921.3|1917.9|1919.1|1915.3|103
1657146000000|2022-07-06 22:20:00|1920|1917|1920.2|1917.2|1922.8|1918.2|1918.7|1914.6|119
1657146300000|2022-07-06 22:25:00|1920.3|1917.3|1921.3|1918.3|1923.3|1918.8|1920|1915.1|83
1657146600000|2022-07-06 22:30:00|1921.2|1918.2|1920.5|1917.5|1921.5|1918.5|1919.9|1917.3|76
1657146900000|2022-07-06 22:35:00|1920.6|1917.6|1920.3|1917.3|1920.7|1918.1|1919.7|1917.1|70
1657147200000|2022-07-06 22:40:00|1920.2|1917.2|1920.8|1917.8|1921|1918.5|1920.1|1917.1|73
1657147500000|2022-07-06 22:45:00|1920.9|1917.9|1921|1918|1921.6|1919.1|1920.3|1917.3|107
1657147800000|2022-07-06 22:50:00|1920.9|1917.9|1920.4|1917.4|1921.1|1918.5|1919.8|1916.9|125
1657148100000|2022-07-06 22:55:00|1920.6|1917.6|1920.5|1917.5|1920.7|1918|1919.6|1916.6|97
1657148400000|2022-07-06 23:00:00|1920.3|1917.3|1920.1|1917.1|1920.7|1918|1919.5|1916.7|110
1657148700000|2022-07-06 23:05:00|1920.2|1917.2|1920.2|1917.2|1920.6|1917.7|1919.2|1916.2|147
1657149000000|2022-07-06 23:10:00|1919.9|1916.9|1920.3|1917.3|1920.8|1917.8|1919.3|1916.7|152
1657149300000|2022-07-06 23:15:00|1920.2|1917.2|1919.7|1916.7|1920.7|1917.9|1919.5|1916.5|109
1657149600000|2022-07-06 23:20:00|1919.6|1916.6|1920.5|1917.5|1920.7|1917.7|1919.1|1916.5|125
1657149900000|2022-07-06 23:25:00|1920.6|1917.6|1920.5|1917.5|1921.2|1918.2|1919.7|1917|112
1657150200000|2022-07-06 23:30:00|1920.4|1917.4|1920.9|1917.9|1921.1|1918.1|1919.9|1916.9|139
1657150500000|2022-07-06 23:35:00|1920.8|1917.8|1921|1918|1922|1919|1920.1|1917.1|196
1657150800000|2022-07-06 23:40:00|1920.9|1917.9|1920.4|1917.4|1921|1918.1|1920|1917|163
1657151100000|2022-07-06 23:45:00|1920.2|1917.2|1922|1919|1922.2|1919.2|1920.1|1917.1|140
1657151400000|2022-07-06 23:50:00|1921.9|1918.9|1920.2|1918.2|1922.2|1919.3|1920.2|1917.8|86
1657151700000|2022-07-06 23:55:00|1920.3|1918.3|1919.3|1917.3|1920.9|1918.5|1919.2|1917.2|155
1657152000000|2022-07-07 00:00:00|1919.4|1917.4|1917.3|1914.3|1920.2|1917.5|1917.3|1914.3|401
1657152300000|2022-07-07 00:05:00|1916.8|1914.8|1917.7|1915.7|1918.8|1916.4|1916.1|1913.3|331
1657152600000|2022-07-07 00:10:00|1917.8|1915.8|1920|1917|1920.2|1917.9|1917.2|1915|246
1657152900000|2022-07-07 00:15:00|1919.9|1916.9|1922|1920|1922.8|1920.4|1918.6|1916.2|295
1657153200000|2022-07-07 00:20:00|1922.5|1919.5|1924.3|1922.3|1925.9|1923.5|1921.6|1919.1|316
1657153500000|2022-07-07 00:25:00|1924.4|1922.4|1923.3|1921.3|1925.7|1923.4|1923.3|1921|209
1657153800000|2022-07-07 00:30:00|1923.4|1921.4|1920.9|1918.9|1924.4|1921.9|1920.8|1918.5|245
1657154100000|2022-07-07 00:35:00|1920.8|1918.8|1921.8|1919.8|1922.8|1920.4|1920.4|1917.9|160
1657154400000|2022-07-07 00:40:00|1921.7|1919.7|1924.3|1921.3|1924.7|1921.7|1921.5|1919.5|187
1657154700000|2022-07-07 00:45:00|1924.2|1921.2|1923.5|1921.5|1925|1922.5|1923.1|1920.7|182
1657155000000|2022-07-07 00:50:00|1923.4|1921.4|1923.2|1920.2|1924.8|1922.3|1922.4|1919.7|236
1657155300000|2022-07-07 00:55:00|1923.1|1920.1|1922.3|1920.3|1924.3|1921.7|1922.3|1919.7|246
1657155600000|2022-07-07 01:00:00|1922.4|1920.4|1919.9|1916.9|1923.5|1920.5|1917.9|1915.1|764
1657155900000|2022-07-07 01:05:00|1920|1917|1918.6|1915.6|1921.5|1918.5|1918|1915|493
1657156200000|2022-07-07 01:10:00|1918.9|1915.9|1918.2|1915.2|1918.9|1915.9|1916.6|1913.6|449
1657156500000|2022-07-07 01:15:00|1918.3|1915.3|1917.9|1914.9|1918.4|1915.4|1916.8|1913.9|505
1657156800000|2022-07-07 01:20:00|1917.8|1914.8|1917.8|1914.8|1918.8|1915.8|1916.5|1913.5|494
1657157100000|2022-07-07 01:25:00|1917.7|1914.7|1915.8|1912.8|1918.9|1915.9|1915.3|1912.3|470
1657157400000|2022-07-07 01:30:00|1915.9|1912.9|1916.7|1913.7|1918.2|1915.2|1914.7|1911.7|582
1657157700000|2022-07-07 01:35:00|1916.9|1913.9|1915.1|1912.1|1917.8|1914.8|1914.4|1911.4|528
1657158000000|2022-07-07 01:40:00|1914.9|1911.9|1916|1913|1917.1|1914.1|1914.3|1911.3|455
1657158300000|2022-07-07 01:45:00|1916.1|1913.1|1912|1909|1916.7|1913.8|1911.5|1908.5|573
1657158600000|2022-07-07 01:50:00|1911.9|1908.9|1914.6|1911.6|1915.2|1912.2|1911.6|1908.6|527
1657158900000|2022-07-07 01:55:00|1915|1912|1915.1|1912.1|1916.8|1913.8|1914.1|1911.1|465
1657159200000|2022-07-07 02:00:00|1915.2|1912.2|1919.9|1916.9|1920.8|1917.8|1915.1|1912.1|498
1657159500000|2022-07-07 02:05:00|1919.8|1916.8|1919|1916|1920.6|1917.6|1918.5|1915.5|405
1657159800000|2022-07-07 02:10:00|1919.1|1916.1|1918.8|1915.8|1919.3|1916.3|1916.7|1914|320
1657160100000|2022-07-07 02:15:00|1918.9|1915.9|1919.7|1916.7|1920.3|1917.5|1918.6|1915.7|224
1657160400000|2022-07-07 02:20:00|1919.8|1916.8|1920.3|1917.3|1920.5|1917.5|1918.5|1915.8|244
1657160700000|2022-07-07 02:25:00|1920.4|1917.4|1919.2|1916.2|1920.4|1917.6|1919|1916|247
1657161000000|2022-07-07 02:30:00|1919.3|1916.3|1922.5|1919.5|1922.5|1919.5|1918.6|1915.6|517
1657161300000|2022-07-07 02:35:00|1922.4|1919.4|1922.1|1919.1|1923.2|1920.2|1920.7|1917.7|503
1657161600000|2022-07-07 02:40:00|1921.8|1918.8|1927.9|1924.9|1928|1925|1921.3|1918.3|573
1657161900000|2022-07-07 02:45:00|1927.8|1924.8|1933.1|1930.1|1934|1931|1926.2|1923.7|664
1657162200000|2022-07-07 02:50:00|1933.2|1930.2|1935.4|1932.4|1935.4|1932.7|1931.6|1928.6|704
1657162500000|2022-07-07 02:55:00|1935.3|1932.3|1935.9|1932.9|1936.7|1933.7|1932.9|1930.3|744
1657162800000|2022-07-07 03:00:00|1936|1933|1935.7|1932.7|1937.6|1934.7|1932.6|1929.9|754
1657163100000|2022-07-07 03:05:00|1935.8|1932.8|1937.8|1934.8|1941.4|1938.4|1935.5|1932.5|666
1657163400000|2022-07-07 03:10:00|1937.9|1934.9|1939.8|1936.8|1939.8|1936.8|1936|1933|532
1657163700000|2022-07-07 03:15:00|1939.9|1936.9|1939.7|1936.7|1940.7|1937.7|1938|1935|523
1657164000000|2022-07-07 03:20:00|1939.5|1936.5|1940.1|1937.1|1941.6|1938.6|1938.7|1935.7|533
1657164300000|2022-07-07 03:25:00|1940|1937|1939.2|1936.2|1940.3|1937.3|1938.5|1935.5|483
1657164600000|2022-07-07 03:30:00|1939.3|1936.3|1937.6|1934.6|1939.7|1936.7|1936.8|1933.8|262
1657164900000|2022-07-07 03:35:00|1937.8|1934.8|1939.5|1936.5|1940.2|1937.2|1937.7|1934.7|218
1657165200000|2022-07-07 03:40:00|1939.6|1936.6|1941.4|1938.4|1941.4|1938.4|1938.8|1936.2|250
1657165500000|2022-07-07 03:45:00|1941.5|1938.5|1941.8|1938.8|1942.5|1939.6|1941|1938|308
1657165800000|2022-07-07 03:50:00|1941.9|1938.9|1941.3|1938.3|1945.2|1942.6|1940.9|1937.9|310
1657166100000|2022-07-07 03:55:00|1941.5|1938.5|1940.7|1937.7|1942.7|1939.7|1939.6|1937.1|289
1657166400000|2022-07-07 04:00:00|1940.5|1937.5|1940.3|1937.3|1942.3|1939.3|1939.9|1937.2|228
1657166700000|2022-07-07 04:05:00|1940.5|1937.5|1942.9|1939.9|1943.1|1940.2|1940|1937.2|187
1657167000000|2022-07-07 04:10:00|1943|1940|1943.2|1940.2|1944.7|1941.7|1942.8|1939.8|257
1657167300000|2022-07-07 04:15:00|1943.4|1940.4|1942.7|1939.7|1945.2|1942.2|1942|1939|272
1657167600000|2022-07-07 04:20:00|1942.6|1939.6|1940.3|1937.3|1942.8|1939.8|1940.3|1937.3|178
1657167900000|2022-07-07 04:25:00|1940.4|1937.4|1940|1937|1940.9|1937.9|1939.8|1936.8|118
1657168200000|2022-07-07 04:30:00|1939.9|1936.9|1938.2|1935.2|1940|1937|1936.1|1933.1|235
1657168500000|2022-07-07 04:35:00|1938.3|1935.3|1937.6|1934.6|1938.4|1935.4|1937.1|1934.2|194
1657168800000|2022-07-07 04:40:00|1937.5|1934.5|1937.5|1934.5|1938.5|1935.5|1936.9|1934|131
1657169100000|2022-07-07 04:45:00|1937.3|1934.3|1937.6|1934.6|1938|1935|1936.7|1933.7|199
1657169400000|2022-07-07 04:50:00|1937.8|1934.8|1937.2|1934.2|1938.1|1935.1|1936.2|1933.7|187
1657169700000|2022-07-07 04:55:00|1937|1934|1937.1|1934.1|1937.9|1935.1|1936.7|1933.8|160
1657170000000|2022-07-07 05:00:00|1937.3|1934.3|1937.7|1934.7|1938.4|1935.4|1935.8|1933.2|281
1657170300000|2022-07-07 05:05:00|1937.8|1934.8|1939.6|1936.6|1941.3|1938.3|1937.2|1934.6|327
1657170600000|2022-07-07 05:10:00|1939.7|1936.7|1940.6|1937.6|1942|1939|1939|1936|359
1657170900000|2022-07-07 05:15:00|1940.7|1937.7|1941.1|1938.1|1941.5|1938.8|1939.8|1936.8|302
1657171200000|2022-07-07 05:20:00|1941.2|1938.2|1938.6|1935.6|1941.7|1938.7|1938.5|1935.5|278
1657171500000|2022-07-07 05:25:00|1938.8|1935.8|1939.4|1936.4|1939.6|1936.6|1938|1935|252
1657171800000|2022-07-07 05:30:00|1939.5|1936.5|1938.5|1935.5|1942.1|1939.1|1934.6|1931.6|634
1657172100000|2022-07-07 05:35:00|1938.7|1935.7|1937|1934|1940.4|1937.4|1935.8|1932.8|409
1657172400000|2022-07-07 05:40:00|1937.1|1934.1|1937.4|1934.4|1938.8|1935.8|1936.3|1933.3|376
1657172700000|2022-07-07 05:45:00|1937.5|1934.5|1938.8|1935.8|1940|1937|1937.5|1934.5|416
1657173000000|2022-07-07 05:50:00|1938.9|1935.9|1937.3|1934.3|1939.8|1937.1|1937.2|1934.2|365
1657173300000|2022-07-07 05:55:00|1937.4|1934.4|1936.8|1933.8|1938.9|1935.9|1936.1|1933.1|427
1657173600000|2022-07-07 06:00:00|1936.9|1933.9|1934.6|1932.6|1938.5|1935.5|1934|1931|496
1657173900000|2022-07-07 06:05:00|1934.7|1932.7|1935.7|1932.7|1936.2|1933.5|1933|1930|484
1657174200000|2022-07-07 06:10:00|1935.6|1932.6|1935.6|1933.6|1936.7|1933.8|1932.6|1929.6|547
1657174500000|2022-07-07 06:15:00|1935.8|1933.8|1934.4|1932.4|1938.6|1935.9|1933.7|1931.2|598
1657174800000|2022-07-07 06:20:00|1934.9|1931.9|1936|1934|1937.2|1934.8|1934.5|1931.5|471
1657175100000|2022-07-07 06:25:00|1936.1|1934.1|1936.5|1933.5|1939.9|1936.9|1935|1932.7|616
1657175400000|2022-07-07 06:30:00|1936.7|1933.7|1937|1934|1939.1|1936.5|1935.2|1932.6|552
1657175700000|2022-07-07 06:35:00|1936.8|1933.8|1937.3|1934.3|1937.7|1935.2|1935.7|1932.8|528
1657176000000|2022-07-07 06:40:00|1937.4|1934.4|1937.1|1934.1|1938.9|1936.2|1936.3|1933.5|526
1657176300000|2022-07-07 06:45:00|1937.5|1934.5|1938.7|1935.7|1939.4|1936.4|1934.8|1931.9|504
1657176600000|2022-07-07 06:50:00|1938.5|1935.5|1936.5|1933.5|1939.4|1936.4|1935.2|1932.6|493
1657176900000|2022-07-07 06:55:00|1936.4|1933.4|1932.9|1929.9|1936.6|1933.7|1932.4|1929.9|656
1657177200000|2022-07-07 07:00:00|1933|1930|1934.3|1931.3|1935.4|1932.5|1931|1928.6|598
1657177500000|2022-07-07 07:05:00|1934.6|1931.6|1932.9|1930.9|1936.5|1933.5|1932.7|1930.2|497
1657177800000|2022-07-07 07:10:00|1933|1931|1933.8|1930.8|1935.9|1933.1|1932.3|1929.8|351
1657178100000|2022-07-07 07:15:00|1933.9|1930.9|1933.2|1930.2|1933.9|1931.6|1930.6|1927.9|427
1657178400000|2022-07-07 07:20:00|1933.3|1930.3|1934.2|1931.2|1935.7|1933.4|1932.7|1929.7|425
1657178700000|2022-07-07 07:25:00|1934.3|1931.3|1931.7|1929.7|1935.2|1932.8|1931.2|1928.7|461
1657179000000|2022-07-07 07:30:00|1931.8|1929.8|1937|1934|1938.6|1936.6|1931.7|1929.4|614
1657179300000|2022-07-07 07:35:00|1937.3|1934.3|1938.5|1935.5|1939.8|1937.4|1936.4|1934.2|630
1657179600000|2022-07-07 07:40:00|1938.2|1935.2|1935.4|1933.4|1939|1936.8|1935.2|1933.2|410
1657179900000|2022-07-07 07:45:00|1935.3|1933.3|1938.4|1936.4|1939.1|1936.8|1934.7|1932.7|347
1657180200000|2022-07-07 07:50:00|1938.5|1936.5|1938.8|1936.8|1940.8|1938.6|1937.1|1935|390
1657180500000|2022-07-07 07:55:00|1938.9|1936.9|1937.7|1935.7|1941.1|1938.4|1936.9|1934.9|329
1657180800000|2022-07-07 08:00:00|1937.6|1935.6|1932.9|1930.9|1938.1|1935.7|1932.8|1930.5|311
1657181100000|2022-07-07 08:05:00|1933|1931|1937.1|1935.1|1939.9|1937.8|1933|1930.8|516
1657181400000|2022-07-07 08:10:00|1937.2|1935.2|1933.7|1931.7|1938.2|1935.9|1933.3|1930.8|351
1657181700000|2022-07-07 08:15:00|1933.6|1931.6|1934.5|1931.5|1936.2|1933.7|1932.5|1929.9|342
1657182000000|2022-07-07 08:20:00|1934.9|1931.9|1934.1|1932.1|1935.6|1932.6|1933.1|1930.7|370
1657182300000|2022-07-07 08:25:00|1934.2|1932.2|1934.1|1932.1|1935.4|1932.8|1931.9|1929.7|363
1657182600000|2022-07-07 08:30:00|1933.9|1931.9|1933.4|1930.4|1934.7|1932.1|1932.3|1929.9|493
1657182900000|2022-07-07 08:35:00|1933.3|1930.3|1932.1|1930.1|1934|1931.6|1931|1928.7|426
1657183200000|2022-07-07 08:40:00|1932|1930|1931.6|1929.6|1933|1930.6|1929.2|1926.9|379
1657183500000|2022-07-07 08:45:00|1931.5|1929.5|1931.9|1929.9|1932.4|1930.1|1930.1|1928.1|461
1657183800000|2022-07-07 08:50:00|1931.8|1929.8|1930.6|1928.6|1933|1930.7|1930.1|1927.7|380
1657184100000|2022-07-07 08:55:00|1930.5|1928.5|1934.7|1931.7|1934.9|1931.9|1928.3|1925.6|500
1657184400000|2022-07-07 09:00:00|1935.1|1932.1|1937.5|1935.5|1941.2|1939.2|1933.4|1930.4|941
1657184700000|2022-07-07 09:05:00|1937.4|1935.4|1937.4|1935.4|1938|1935.8|1935|1932.9|528
1657185000000|2022-07-07 09:10:00|1937.6|1935.6|1938.7|1936.7|1938.7|1936.7|1934.5|1932|540
1657185300000|2022-07-07 09:15:00|1938.6|1936.6|1940|1938|1940.8|1938.7|1937.9|1935.8|474
1657185600000|2022-07-07 09:20:00|1939.8|1937.8|1939.8|1937.8|1941.1|1939.1|1938.3|1936.1|556
1657185900000|2022-07-07 09:25:00|1939.9|1937.9|1938.7|1936.7|1941.1|1939|1938.6|1936.3|457
1657186200000|2022-07-07 09:30:00|1938.6|1936.6|1943.4|1940.4|1944.5|1942.1|1938.1|1935.6|502
1657186500000|2022-07-07 09:35:00|1943|1941|1943.1|1940.1|1943.5|1941.2|1940|1937.5|483
1657186800000|2022-07-07 09:40:00|1943|1940|1945.6|1943.6|1946.4|1944.1|1942.2|1939.9|397
1657187100000|2022-07-07 09:45:00|1945.7|1943.7|1945.9|1942.9|1946.4|1943.9|1943.8|1941.8|427
1657187400000|2022-07-07 09:50:00|1945.7|1942.7|1942.2|1940.2|1946.2|1943.7|1942.1|1940.1|254
1657187700000|2022-07-07 09:55:00|1942|1940|1942.8|1940.8|1944.2|1941.6|1941.1|1939.1|300
1657188000000|2022-07-07 10:00:00|1943|1941|1941.3|1939.3|1943.1|1941.1|1941|1939|340
1657188300000|2022-07-07 10:05:00|1941.4|1939.4|1942.4|1940.4|1943.7|1941.7|1940.4|1938.2|420
1657188600000|2022-07-07 10:10:00|1942.3|1940.3|1943.1|1941.1|1945.6|1943|1941.8|1939.8|379
1657188900000|2022-07-07 10:15:00|1943.2|1941.2|1943.1|1940.1|1946.4|1943.7|1942.1|1940|458
1657189200000|2022-07-07 10:20:00|1942.6|1940.6|1942.9|1940.9|1943.7|1941.5|1941|1939|460
1657189500000|2022-07-07 10:25:00|1943|1941|1941.2|1939.2|1944|1941.7|1940.1|1937.9|431
1657189800000|2022-07-07 10:30:00|1941.1|1939.1|1941.3|1939.3|1943.4|1940.6|1940.6|1938.4|400
1657190100000|2022-07-07 10:35:00|1941.6|1939.6|1940.6|1938.6|1942.4|1939.9|1940.1|1938.1|258
1657190400000|2022-07-07 10:40:00|1940.5|1938.5|1939.5|1937.5|1940.6|1938.6|1939.1|1937.1|258
1657190700000|2022-07-07 10:45:00|1939.4|1937.4|1938.8|1936.8|1940.9|1938.5|1938.7|1936.7|238
1657191000000|2022-07-07 10:50:00|1938.7|1936.7|1939.8|1937.8|1940.8|1938.2|1937.2|1935.2|382
1657191300000|2022-07-07 10:55:00|1940|1938|1939.8|1936.8|1940.7|1938.6|1937.5|1935.5|429
1657191600000|2022-07-07 11:00:00|1939.6|1936.6|1945.3|1943.3|1946.1|1943.7|1936.9|1934.6|423
1657191900000|2022-07-07 11:05:00|1945.4|1943.4|1943.8|1941.8|1945.8|1943.5|1943.7|1941.7|321
1657192200000|2022-07-07 11:10:00|1943.7|1941.7|1943.4|1941.4|1944.4|1941.9|1941.8|1939.8|213
1657192500000|2022-07-07 11:15:00|1943.5|1941.5|1940|1938|1943.5|1941.5|1939.9|1937.9|288
1657192800000|2022-07-07 11:20:00|1939.9|1937.9|1939.6|1937.6|1940|1938|1938.4|1936.4|326
1657193100000|2022-07-07 11:25:00|1939.5|1937.5|1940.3|1938.3|1943|1940.4|1938.6|1936.6|259
1657193400000|2022-07-07 11:30:00|1940.2|1938.2|1942|1939|1943.2|1940.6|1938.3|1936.3|301
1657193700000|2022-07-07 11:35:00|1941.9|1938.9|1946.8|1943.8|1947.8|1945|1941.4|1938.8|352
1657194000000|2022-07-07 11:40:00|1946.9|1943.9|1946.8|1943.8|1948|1945.3|1945.9|1943.6|350
1657194300000|2022-07-07 11:45:00|1946.9|1943.9|1946.1|1943.1|1947.5|1944.5|1945.9|1943|271
1657194600000|2022-07-07 11:50:00|1946|1943|1946.6|1943.6|1947.4|1944.4|1946|1943|318
1657194900000|2022-07-07 11:55:00|1946.5|1943.5|1943.8|1940.8|1947.8|1944.8|1943|1940|432
1657195200000|2022-07-07 12:00:00|1943.7|1940.7|1943.8|1940.8|1944.3|1941.8|1939.9|1937.4|472
1657195500000|2022-07-07 12:05:00|1943.9|1940.9|1939.2|1937.2|1944.2|1941.6|1938.9|1936.7|402
1657195800000|2022-07-07 12:10:00|1939.3|1937.3|1939.9|1936.9|1941.2|1938.7|1937.3|1934.6|582
1657196100000|2022-07-07 12:15:00|1939.6|1936.6|1941.1|1938.1|1942.7|1939.7|1938.6|1935.6|529
1657196400000|2022-07-07 12:20:00|1940.9|1937.9|1936.5|1933.5|1941.2|1938.2|1934.9|1931.9|840
1657196700000|2022-07-07 12:25:00|1936|1933|1935.9|1932.9|1937.5|1934.5|1934.5|1931.7|609
1657197000000|2022-07-07 12:30:00|1935.8|1932.8|1933.6|1930.6|1936.4|1933.8|1932.3|1929.4|791
1657197300000|2022-07-07 12:35:00|1933.7|1930.7|1935.6|1932.6|1937.5|1934.5|1932.7|1930.1|587
1657197600000|2022-07-07 12:40:00|1935.4|1932.4|1939.6|1937.6|1941.4|1938.4|1935.4|1932.4|508
1657197900000|2022-07-07 12:45:00|1939.7|1937.7|1933.9|1930.9|1940.3|1937.7|1932.6|1930|622
1657198200000|2022-07-07 12:50:00|1934|1931|1935|1932|1935.7|1932.8|1931.7|1929.5|494
1657198500000|2022-07-07 12:55:00|1934.7|1931.7|1932.8|1929.8|1934.7|1932.5|1930.3|1927.3|656
1657198800000|2022-07-07 13:00:00|1932.9|1929.9|1932.9|1929.9|1939.4|1936.4|1932.3|1929.8|776
1657199100000|2022-07-07 13:05:00|1933|1930|1936.6|1934.6|1938.8|1935.9|1931.4|1928.7|625
1657199400000|2022-07-07 13:10:00|1936.5|1934.5|1937.1|1934.1|1939.1|1936.3|1934.8|1932.8|542
1657199700000|2022-07-07 13:15:00|1937|1934|1938.4|1935.4|1939.7|1937.1|1935.5|1933.1|530
1657200000000|2022-07-07 13:20:00|1938.5|1935.5|1933.1|1931.1|1938.7|1936.3|1932.9|1930.4|612
1657200300000|2022-07-07 13:25:00|1933.2|1931.2|1934.1|1931.1|1936.1|1933.3|1932.5|1929.8|500
1657200600000|2022-07-07 13:30:00|1934.2|1931.2|1936.3|1934.3|1938.2|1936|1932.3|1929.9|797
1657200900000|2022-07-07 13:35:00|1936.2|1934.2|1941.7|1938.7|1943.3|1941.2|1936.2|1934.2|894
1657201200000|2022-07-07 13:40:00|1941.8|1938.8|1944.9|1941.9|1946.3|1943.4|1941.7|1938.7|863
1657201500000|2022-07-07 13:45:00|1944.8|1941.8|1946.7|1943.7|1947.3|1944.8|1943.6|1940.7|879
1657201800000|2022-07-07 13:50:00|1946.8|1943.8|1947|1944|1949.3|1946.8|1945.6|1942.8|740
1657202100000|2022-07-07 13:55:00|1947.2|1944.2|1947.6|1945.6|1949.6|1947.3|1945.7|1942.9|627
1657202400000|2022-07-07 14:00:00|1947.4|1945.4|1947.8|1945.8|1950.3|1947.9|1946.9|1944.2|726
1657202700000|2022-07-07 14:05:00|1947.9|1945.9|1946.1|1944.1|1949.2|1946.6|1943.5|1941|683
1657203000000|2022-07-07 14:10:00|1946.2|1944.2|1942|1939|1948|1945.5|1941.9|1938.9|544
1657203300000|2022-07-07 14:15:00|1941.9|1938.9|1938.2|1935.2|1942.1|1939.1|1937.4|1934.8|625
1657203600000|2022-07-07 14:20:00|1938.3|1935.3|1938.3|1935.3|1940.2|1937.8|1937|1934.2|553
1657203900000|2022-07-07 14:25:00|1938.5|1935.5|1935.7|1932.7|1939.3|1937|1935|1932.5|525
1657204200000|2022-07-07 14:30:00|1935.6|1932.6|1939|1937|1939.6|1937.5|1934.7|1932.2|547
1657204500000|2022-07-07 14:35:00|1939.3|1937.3|1937.4|1935.4|1942.1|1939.7|1937.3|1935.3|467
1657204800000|2022-07-07 14:40:00|1937.3|1935.3|1936|1934|1938.4|1936.4|1934.8|1932.3|572
1657205100000|2022-07-07 14:45:00|1935.9|1933.9|1936|1934|1937.3|1934.9|1934.6|1932.3|472
1657205400000|2022-07-07 14:50:00|1935.9|1933.9|1933.4|1931.4|1936.1|1934|1933|1930.5|512
1657205700000|2022-07-07 14:55:00|1933.5|1931.5|1931.3|1929.3|1935.2|1932.7|1930.1|1927.7|547
1657206000000|2022-07-07 15:00:00|1931.2|1929.2|1930|1928|1931.7|1929.6|1928.2|1926.2|652
1657206300000|2022-07-07 15:05:00|1930.1|1928.1|1928.8|1926.8|1932.7|1930.2|1927.7|1925.7|705
1657206600000|2022-07-07 15:10:00|1928.7|1926.7|1928|1926|1930.5|1928.5|1926.5|1924.5|526
1657206900000|2022-07-07 15:15:00|1928.2|1926.2|1927.5|1925.5|1930|1928|1927|1925|412
1657207200000|2022-07-07 15:20:00|1927.6|1925.6|1926.9|1924.9|1929.7|1927.1|1925.4|1923.4|418
1657207500000|2022-07-07 15:25:00|1927.3|1925.3|1928.1|1926.1|1928.3|1926.3|1926|1924|439
1657207800000|2022-07-07 15:30:00|1927.9|1925.9|1928.4|1926.4|1929.9|1927.9|1927.4|1925.4|374
1657208100000|2022-07-07 15:35:00|1928.3|1926.3|1929.4|1927.4|1929.9|1927.8|1927.2|1925.2|375
1657208400000|2022-07-07 15:40:00|1929.3|1927.3|1928.4|1926.4|1930.6|1928.6|1927.5|1925.5|451
1657208700000|2022-07-07 15:45:00|1928.5|1926.5|1927.5|1925.5|1928.5|1926.5|1927|1925|357
1657209000000|2022-07-07 15:50:00|1927.6|1925.6|1926.1|1924.1|1928.2|1926.2|1926|1923.8|318
1657209300000|2022-07-07 15:55:00|1926|1924|1925.2|1923.2|1926.9|1924.8|1924.5|1922.2|443
1657209600000|2022-07-07 16:00:00|1925.5|1923.5|1926|1924|1927.1|1924.8|1925.1|1923.1|448
1657209900000|2022-07-07 16:05:00|1926.1|1924.1|1927.1|1925.1|1928.1|1925.6|1925.6|1923.3|357
1657210200000|2022-07-07 16:10:00|1927.2|1925.2|1925.7|1923.7|1927.7|1925.2|1925.1|1922.9|315
1657210500000|2022-07-07 16:15:00|1925.8|1923.8|1927.2|1925.2|1927.6|1925.6|1925.3|1923.3|290
1657210800000|2022-07-07 16:20:00|1927|1925|1927.6|1925.6|1928.3|1926.3|1925.7|1923.7|249
1657211100000|2022-07-07 16:25:00|1927.7|1925.7|1927.6|1925.6|1928.3|1926.3|1927.1|1924.8|222
1657211400000|2022-07-07 16:30:00|1927.7|1925.7|1930.4|1927.4|1930.6|1928.3|1927.5|1925.1|283
1657211700000|2022-07-07 16:35:00|1930.5|1927.5|1928.7|1926.7|1930.5|1927.8|1927.2|1925.2|289
1657212000000|2022-07-07 16:40:00|1928.8|1926.8|1930.8|1928.8|1931.2|1929.2|1928.7|1926.7|173
1657212300000|2022-07-07 16:45:00|1930.9|1928.9|1929.8|1926.8|1931.3|1929.2|1929.4|1926.6|298
1657212600000|2022-07-07 16:50:00|1929.7|1926.7|1929.1|1927.1|1929.7|1927.7|1928.1|1925.8|219
1657212900000|2022-07-07 16:55:00|1929.2|1927.2|1929.2|1927.2|1930.7|1928.7|1929|1926.8|255
1657213200000|2022-07-07 17:00:00|1929.3|1927.3|1928.4|1926.4|1929.7|1927.7|1927.4|1925.4|314
1657213500000|2022-07-07 17:05:00|1928.5|1926.5|1928.3|1926.3|1928.9|1926.6|1926.8|1924.8|227
1657213800000|2022-07-07 17:10:00|1928.2|1926.2|1927.2|1925.2|1928.2|1926.2|1926.4|1924.4|220
1657214100000|2022-07-07 17:15:00|1927.1|1925.1|1924.3|1922.3|1928|1926|1924.1|1921.6|266
1657214400000|2022-07-07 17:20:00|1924.2|1922.2|1924.6|1922.6|1926.2|1924|1924|1921.5|373
1657214700000|2022-07-07 17:25:00|1924.7|1922.7|1924.8|1921.8|1926.7|1924.7|1924.5|1921.6|339
1657215000000|2022-07-07 17:30:00|1924.9|1921.9|1923.4|1921.4|1925.2|1923|1923.3|1921.3|296
1657215300000|2022-07-07 17:35:00|1923.5|1921.5|1924|1922|1925.1|1923|1923.4|1921.4|184
1657215600000|2022-07-07 17:40:00|1923.9|1921.9|1924|1922|1925.8|1923.6|1923.5|1921.3|220
1657215900000|2022-07-07 17:45:00|1924.1|1922.1|1922.8|1920.8|1924.2|1922.2|1922|1919.7|217
1657216200000|2022-07-07 17:50:00|1922.7|1920.7|1922.1|1920.1|1923.3|1920.9|1921.1|1918.8|257
1657216500000|2022-07-07 17:55:00|1922.2|1920.2|1924.1|1922.1|1924.9|1922.5|1921.7|1919.7|195
1657216800000|2022-07-07 18:00:00|1924.2|1922.2|1924.1|1922.1|1925.5|1923.2|1923.8|1921.4|201
1657217100000|2022-07-07 18:05:00|1924|1922|1924|1922|1925.1|1923.1|1924|1921.6|180
1657217400000|2022-07-07 18:10:00|1924.2|1922.2|1924.6|1922.6|1925.5|1923.2|1923.5|1921.2|234
1657217700000|2022-07-07 18:15:00|1924.5|1922.5|1925.4|1923.4|1926|1923.7|1924.2|1921.8|196
1657218000000|2022-07-07 18:20:00|1925.3|1923.3|1925.7|1923.7|1926.3|1923.9|1924.8|1922.3|243
1657218300000|2022-07-07 18:25:00|1925.6|1923.6|1924.8|1922.8|1926.6|1924.3|1923.3|1921.1|347
1657218600000|2022-07-07 18:30:00|1924.9|1922.9|1924.4|1922.4|1925.7|1923.3|1924.1|1921.9|201
1657218900000|2022-07-07 18:35:00|1924.3|1922.3|1924.3|1922.3|1925.2|1922.7|1923.6|1921.4|216
1657219200000|2022-07-07 18:40:00|1924.2|1922.2|1922|1920|1924.3|1922.3|1921.9|1919.6|143
1657219500000|2022-07-07 18:45:00|1921.9|1919.9|1922.3|1919.3|1923.9|1921.1|1921.4|1919.1|193
1657219800000|2022-07-07 18:50:00|1922.2|1919.2|1921.3|1919.3|1922.3|1920|1921.2|1918.6|132
1657220100000|2022-07-07 18:55:00|1921.6|1919.6|1921.5|1919.5|1922.3|1919.9|1919.7|1917.3|172
1657220400000|2022-07-07 19:00:00|1921.6|1919.6|1924|1922|1924.5|1922.1|1921.5|1919.1|213
1657220700000|2022-07-07 19:05:00|1923.9|1921.9|1921.4|1919.4|1925|1922.6|1921.2|1918.6|229
1657221000000|2022-07-07 19:10:00|1921.5|1919.5|1921.9|1919.9|1922.6|1920.1|1921.2|1918.7|200
1657221300000|2022-07-07 19:15:00|1922|1920|1922.1|1920.1|1922.7|1920.2|1920.9|1918.5|180
1657221600000|2022-07-07 19:20:00|1922|1920|1922.3|1920.3|1922.6|1920.3|1920.9|1918.5|177
1657221900000|2022-07-07 19:25:00|1922.2|1920.2|1923.6|1921.6|1923.7|1921.6|1922|1919.6|129
1657222200000|2022-07-07 19:30:00|1923.5|1921.5|1923.5|1921.5|1924.1|1921.7|1922.9|1920.5|159
1657222500000|2022-07-07 19:35:00|1923.6|1921.6|1923.8|1921.8|1924.5|1922.2|1923.4|1921|211
1657222800000|2022-07-07 19:40:00|1923.6|1921.6|1924.6|1922.6|1925.8|1923.5|1923.6|1921|168
1657223100000|2022-07-07 19:45:00|1924.7|1922.7|1924.5|1922.5|1925.3|1922.7|1923.4|1921.1|200
1657223400000|2022-07-07 19:50:00|1924.7|1922.7|1924.6|1922.6|1925.2|1922.8|1923.9|1921.4|176
1657223700000|2022-07-07 19:55:00|1924.5|1922.5|1924.6|1922.6|1925.2|1922.7|1924.2|1921.8|167
1657224000000|2022-07-07 20:00:00|1924.5|1922.5|1924.9|1922.9|1925.6|1923.2|1923.9|1921.5|148
1657224300000|2022-07-07 20:05:00|1925|1923|1924.8|1922.8|1925.8|1923.3|1924.4|1922|117
1657224600000|2022-07-07 20:10:00|1924.7|1922.7|1925.6|1922.6|1925.6|1923.3|1924.3|1921.9|124
1657224900000|2022-07-07 20:15:00|1925.1|1923.1|1924.4|1922.4|1925.6|1923.2|1924.2|1921.8|111
1657225200000|2022-07-07 20:20:00|1924.5|1922.5|1924.2|1922.2|1925.4|1922.7|1923.9|1921.5|97
1657225500000|2022-07-07 20:25:00|1924.3|1922.3|1924.3|1922.3|1924.5|1922.5|1924|1922|58
1657225800000|2022-07-07 20:30:00|1924.1|1922.1|1924.5|1921.5|1925|1922.5|1924|1921.4|74
1657226100000|2022-07-07 20:35:00|1924.6|1921.6|1924.7|1921.7|1925|1922.5|1924|1921.3|101
1657226400000|2022-07-07 20:40:00|1924.6|1921.6|1924.9|1921.9|1925|1922|1924.5|1921.5|76
1657226700000|2022-07-07 20:45:00|1924.8|1921.8|1925|1922|1925.4|1922.6|1924.2|1921.4|91
1657227000000|2022-07-07 20:50:00|1924.9|1921.9|1924.8|1921.8|1925.2|1922.6|1924.2|1921.2|97
1657227300000|2022-07-07 20:55:00|1924.5|1921.5|1924.6|1921.6|1926|1923|1922.8|1919.8|239
1657231200000|2022-07-07 22:00:00|1927.6|1918.6|1926.5|1923.5|1931.2|1924.7|1924.7|1918.6|234
1657231500000|2022-07-07 22:05:00|1926.3|1923.3|1927|1924|1929|1925.1|1926.3|1922.8|105
1657231800000|2022-07-07 22:10:00|1927.4|1924.4|1926.4|1923.4|1927.8|1924.8|1926.3|1923.3|69
1657232100000|2022-07-07 22:15:00|1927.4|1924.4|1925.8|1922.8|1927.4|1924.4|1925|1920|139
1657232400000|2022-07-07 22:20:00|1926|1923|1926.2|1923.2|1926.9|1923.7|1924.8|1920.6|164
1657232700000|2022-07-07 22:25:00|1926.4|1923.4|1925.7|1922.7|1926.4|1923.4|1925.6|1922.6|40
1657233000000|2022-07-07 22:30:00|1925.5|1922.5|1925.5|1922.5|1926.1|1923.6|1925.2|1922.3|116
1657233300000|2022-07-07 22:35:00|1925.6|1922.6|1925.4|1922.4|1926.1|1923.5|1924.8|1922.3|90
1657233600000|2022-07-07 22:40:00|1924.9|1922.9|1925|1922|1925.5|1923|1924.1|1921.7|104
1657233900000|2022-07-07 22:45:00|1924.3|1922.3|1924.4|1922.4|1925.3|1922.6|1923.7|1921.4|111
1657234200000|2022-07-07 22:50:00|1924.5|1922.5|1923.9|1921.9|1925.2|1922.5|1923.9|1921.3|76
1657234500000|2022-07-07 22:55:00|1924|1922|1924.4|1922.4|1925|1922.4|1923.8|1921.2|68
1657234800000|2022-07-07 23:00:00|1924.3|1922.3|1922.8|1920.8|1924.9|1922.3|1922.5|1919.6|111
1657235100000|2022-07-07 23:05:00|1922.5|1920.5|1922.7|1919.7|1923.1|1920.5|1921.9|1919.4|91
1657235400000|2022-07-07 23:10:00|1922.6|1919.6|1923.3|1920.3|1923.6|1920.9|1921.8|1919.1|117
1657235700000|2022-07-07 23:15:00|1923.2|1920.2|1923.3|1920.3|1923.5|1920.9|1922.4|1919.4|108
1657236000000|2022-07-07 23:20:00|1923.4|1920.4|1923.3|1920.3|1923.8|1921.2|1922.5|1919.9|71
1657236300000|2022-07-07 23:25:00|1923.4|1920.4|1923.5|1920.5|1923.8|1921.2|1922.9|1920|87
1657236600000|2022-07-07 23:30:00|1923.6|1920.6|1923.1|1921.1|1924.1|1921.1|1923.1|1920.1|91
1657236900000|2022-07-07 23:35:00|1923|1921|1925|1922|1925.6|1922.7|1923|1920.5|104
1657237200000|2022-07-07 23:40:00|1925.1|1922.1|1926|1923|1926|1923.3|1924.3|1921.8|127
1657237500000|2022-07-07 23:45:00|1926.1|1923.1|1925.8|1922.8|1926.3|1923.4|1924.7|1921.7|160
1657237800000|2022-07-07 23:50:00|1925.9|1922.9|1926|1923|1926.1|1923.1|1924.8|1921.8|109
1657238100000|2022-07-07 23:55:00|1926.1|1923.1|1926.4|1923.4|1927.1|1924.3|1925.7|1922.8|145
1657238400000|2022-07-08 00:00:00|1926.7|1923.7|1925.3|1922.3|1927.2|1924.2|1924.7|1921.8|242
1657238700000|2022-07-08 00:05:00|1925.2|1922.2|1923.9|1920.9|1925.5|1922.7|1922.2|1919.6|324
1657239000000|2022-07-08 00:10:00|1924|1921|1924.5|1921.5|1925.3|1922.4|1923.9|1920.9|185
1657239300000|2022-07-08 00:15:00|1924.7|1921.7|1926.5|1924.5|1926.8|1924.5|1923.9|1921.3|189
1657239600000|2022-07-08 00:20:00|1926.9|1923.9|1927.5|1924.5|1928|1925.2|1926.3|1923.4|176
1657239900000|2022-07-08 00:25:00|1927.8|1924.8|1926.9|1923.9|1928|1925.6|1926.3|1923.5|260
1657240200000|2022-07-08 00:30:00|1927|1924|1926.9|1923.9|1928.2|1925.2|1926.3|1923.3|225
1657240500000|2022-07-08 00:35:00|1927|1924|1927|1924|1927.7|1924.8|1926.3|1923.3|234
1657240800000|2022-07-08 00:40:00|1927.1|1924.1|1927.4|1924.4|1928.1|1925.6|1926.8|1923.8|294
1657241100000|2022-07-08 00:45:00|1927.3|1924.3|1928.5|1925.5|1929.1|1926.1|1927.1|1924.1|295
1657241400000|2022-07-08 00:50:00|1929|1926|1930.3|1927.3|1931.2|1928.2|1928.2|1925.5|280
1657241700000|2022-07-08 00:55:00|1930.2|1927.2|1931|1928|1931.4|1928.4|1929.6|1927|356
1657242000000|2022-07-08 01:00:00|1930.8|1927.8|1929.6|1926.6|1933.6|1930.6|1929.2|1926.2|613
1657242300000|2022-07-08 01:05:00|1929.7|1926.7|1931.1|1928.1|1932.5|1929.5|1929.7|1926.7|420
1657242600000|2022-07-08 01:10:00|1931.3|1928.3|1934.1|1931.1|1934.4|1931.4|1930.8|1927.8|525
1657242900000|2022-07-08 01:15:00|1934|1931|1930.3|1927.3|1934.9|1931.9|1929.9|1926.9|546
1657243200000|2022-07-08 01:20:00|1930.4|1927.4|1928.3|1925.3|1930.9|1928|1928.2|1925.2|420
1657243500000|2022-07-08 01:25:00|1928.5|1925.5|1928.5|1925.5|1930.3|1927.4|1928.3|1925.3|372
1657243800000|2022-07-08 01:30:00|1928.6|1925.6|1927.5|1924.5|1930.6|1927.6|1926.8|1923.8|552
1657244100000|2022-07-08 01:35:00|1927.6|1924.6|1927.3|1924.3|1928.4|1925.5|1926.8|1923.8|425
1657244400000|2022-07-08 01:40:00|1927.2|1924.2|1929.6|1926.6|1929.9|1927.4|1927.2|1924.2|443
1657244700000|2022-07-08 01:45:00|1929.4|1926.4|1927.8|1924.8|1929.7|1926.9|1926.9|1923.9|447
1657245000000|2022-07-08 01:50:00|1927.9|1924.9|1926.4|1923.4|1927.9|1924.9|1925.2|1922.2|437
1657245300000|2022-07-08 01:55:00|1926.3|1923.3|1927.4|1924.4|1927.7|1924.9|1925.2|1922.2|454
1657245600000|2022-07-08 02:00:00|1927.5|1924.5|1924.1|1921.1|1929|1926|1923.9|1921|681
1657245900000|2022-07-08 02:05:00|1924.2|1921.2|1925.1|1922.1|1927.6|1924.6|1921.9|1918.9|626
1657246200000|2022-07-08 02:10:00|1924.8|1921.8|1926|1923|1926.4|1923.4|1923.3|1920.3|436
1657246500000|2022-07-08 02:15:00|1925.9|1922.9|1927.9|1924.9|1928.1|1925.1|1925.4|1922.4|204
1657246800000|2022-07-08 02:20:00|1928|1925|1928.1|1925.1|1928.8|1925.8|1927|1924|215
1657247100000|2022-07-08 02:25:00|1928.2|1925.2|1927.4|1924.4|1929.3|1926.3|1926.9|1923.9|336
1657247400000|2022-07-08 02:30:00|1927.5|1924.5|1925.5|1922.5|1930.7|1928|1925|1922|813
1657247700000|2022-07-08 02:35:00|1925|1922|1925.5|1922.5|1926.7|1923.8|1924.3|1921.6|374
1657248000000|2022-07-08 02:40:00|1925.2|1922.2|1925|1922|1925.8|1922.8|1923.9|1921.2|389
1657248300000|2022-07-08 02:45:00|1925.1|1922.1|1921.3|1918.3|1925.3|1922.3|1920.6|1917.6|872
1657248600000|2022-07-08 02:50:00|1921.5|1918.5|1922.5|1919.5|1924.1|1921.1|1920|1917|675
1657248900000|2022-07-08 02:55:00|1923.5|1920.5|1920.8|1917.8|1923.7|1920.7|1919.6|1916.6|692
1657249200000|2022-07-08 03:00:00|1920.7|1917.7|1917.6|1914.6|1921.3|1918.3|1915.8|1912.8|910
1657249500000|2022-07-08 03:05:00|1918|1915|1918.9|1915.9|1919.6|1916.6|1915.6|1912.6|842
1657249800000|2022-07-08 03:10:00|1918.6|1915.6|1919.1|1916.1|1921.1|1918.1|1917.4|1914.4|644
1657250100000|2022-07-08 03:15:00|1919.3|1916.3|1918|1915|1920.6|1917.6|1916.1|1913.1|569
1657250400000|2022-07-08 03:20:00|1918.2|1915.2|1918.3|1915.3|1919.7|1916.7|1916.9|1913.9|635
1657250700000|2022-07-08 03:25:00|1918.2|1915.2|1918.8|1915.8|1919.4|1916.4|1917.5|1914.5|619
1657251000000|2022-07-08 03:30:00|1919|1916|1922|1919|1922.1|1919.1|1918.8|1915.8|478
1657251300000|2022-07-08 03:35:00|1922.1|1919.1|1921.4|1918.4|1922.4|1919.4|1920.9|1917.9|366
1657251600000|2022-07-08 03:40:00|1921.2|1918.2|1920.5|1917.5|1922.5|1919.5|1920|1917|408
1657251900000|2022-07-08 03:45:00|1920.4|1917.4|1920.9|1917.9|1921.7|1918.7|1919.5|1916.5|312
1657252200000|2022-07-08 03:50:00|1921|1918|1921.5|1918.5|1921.7|1918.7|1920.3|1917.3|296
1657252500000|2022-07-08 03:55:00|1921.3|1918.3|1921.4|1918.4|1921.5|1918.5|1919.9|1916.9|304
1657252800000|2022-07-08 04:00:00|1921.5|1918.5|1921.1|1918.1|1921.5|1918.5|1919.5|1916.5|322
1657253100000|2022-07-08 04:05:00|1921|1918|1920.5|1917.5|1921.5|1918.5|1919.1|1916.1|313
1657253400000|2022-07-08 04:10:00|1920.4|1917.4|1920.2|1917.2|1920.9|1918.2|1919.3|1916.7|241
1657253700000|2022-07-08 04:15:00|1920.1|1917.1|1915.7|1912.7|1920.4|1917.7|1915.3|1912.7|310
1657254000000|2022-07-08 04:20:00|1915.9|1912.9|1916|1913|1916.4|1914.1|1914.3|1911.9|330
1657254300000|2022-07-08 04:25:00|1916.1|1913.1|1917.5|1914.5|1918.6|1915.8|1915|1912.2|354
1657254600000|2022-07-08 04:30:00|1917.7|1914.7|1918.6|1915.6|1918.9|1916.4|1916|1913.1|350
1657254900000|2022-07-08 04:35:00|1918.3|1915.3|1919.7|1916.7|1920.1|1917.4|1918.1|1915.1|272
1657255200000|2022-07-08 04:40:00|1919.8|1916.8|1918.3|1915.3|1920.7|1917.7|1917.6|1914.6|268
1657255500000|2022-07-08 04:45:00|1918.5|1915.5|1918.6|1916.6|1919.5|1917.1|1917.1|1914.7|264
1657255800000|2022-07-08 04:50:00|1918.7|1916.7|1920.1|1917.1|1920.9|1918.3|1918|1915.4|253
1657256100000|2022-07-08 04:55:00|1920.2|1917.2|1921.2|1918.2|1921.9|1919.2|1919.7|1917|347
1657256400000|2022-07-08 05:00:00|1921|1918|1919.3|1917.3|1921.9|1919.5|1918.9|1916.3|361
1657256700000|2022-07-08 05:05:00|1919.6|1916.3|1917.2|1914.2|1920.2|1917.8|1916|1913.2|338
1657257000000|2022-07-08 05:10:00|1917.1|1914.1|1917.1|1915.1|1918.9|1916.1|1916.8|1914.1|282
1657257300000|2022-07-08 05:15:00|1917.2|1915.2|1918.8|1915.8|1919.7|1917.3|1917.1|1914.5|332
1657257600000|2022-07-08 05:20:00|1918.6|1915.6|1917.6|1915.6|1919.6|1917.2|1916.9|1914.1|291
1657257900000|2022-07-08 05:25:00|1917.7|1915.7|1917.5|1915.5|1919.1|1916.7|1916.7|1914.1|282
1657258200000|2022-07-08 05:30:00|1917.4|1915.4|1916.6|1913.6|1917.9|1915.6|1913.7|1911.2|660
1657258500000|2022-07-08 05:35:00|1916.5|1913.5|1921.9|1918.9|1924.1|1921.6|1915.5|1912.9|725
1657258800000|2022-07-08 05:40:00|1921.8|1918.8|1921.9|1918.9|1922.4|1919.7|1920|1917|515
1657259100000|2022-07-08 05:45:00|1921.5|1918.5|1920.7|1917.7|1923.6|1921|1920|1917|470
1657259400000|2022-07-08 05:50:00|1920.8|1917.8|1920.7|1917.7|1922|1919.4|1919.4|1916.6|479
1657259700000|2022-07-08 05:55:00|1920.8|1917.8|1922.1|1919.1|1922.8|1919.9|1919.8|1916.8|457
1657260000000|2022-07-08 06:00:00|1921.7|1919.7|1922.7|1919.7|1924|1921.5|1920.8|1918.5|473
1657260300000|2022-07-08 06:05:00|1921.8|1919.8|1924|1922|1926.4|1924.1|1921.8|1919.5|482
1657260600000|2022-07-08 06:10:00|1924.1|1922.1|1921.9|1919.9|1924.9|1922.5|1921.5|1919.5|518
1657260900000|2022-07-08 06:15:00|1922.1|1920.1|1927.2|1924.2|1927.7|1924.7|1921.6|1919.4|366
1657261200000|2022-07-08 06:20:00|1927.1|1924.1|1925|1922|1927.9|1924.9|1924.5|1921.5|415
1657261500000|2022-07-08 06:25:00|1924.7|1922.7|1926.8|1923.8|1926.9|1923.9|1924.5|1921.8|300
1657261800000|2022-07-08 06:30:00|1927|1924|1926.6|1923.6|1927|1924|1925.1|1922.1|323
1657262100000|2022-07-08 06:35:00|1926.5|1923.5|1925.2|1922.2|1926.7|1923.7|1924.3|1921.8|331
1657262400000|2022-07-08 06:40:00|1925.1|1922.1|1925.5|1922.5|1925.5|1922.5|1923.5|1920.7|275
1657262700000|2022-07-08 06:45:00|1925.4|1922.4|1924.7|1921.7|1925.7|1922.7|1923.6|1921.1|325
1657263000000|2022-07-08 06:50:00|1924.6|1921.6|1923.4|1920.4|1924.9|1921.9|1922.8|1919.8|311
1657263300000|2022-07-08 06:55:00|1923.2|1920.2|1923.9|1920.9|1924.7|1922.2|1923.2|1920.2|368
1657263600000|2022-07-08 07:00:00|1923.7|1920.7|1923.4|1921.4|1923.7|1921.5|1919.9|1917.5|468
1657263900000|2022-07-08 07:05:00|1923.3|1921.3|1922.3|1919.3|1924.2|1921.7|1921.5|1919|327
1657264200000|2022-07-08 07:10:00|1922.2|1919.2|1923.9|1920.9|1924.3|1921.8|1920.8|1918.5|517
1657264500000|2022-07-08 07:15:00|1924|1921|1920.1|1918.1|1924|1921.6|1919.9|1917.5|491
1657264800000|2022-07-08 07:20:00|1920|1918|1918.5|1916.5|1920.7|1918.4|1917.1|1914.7|537
1657265100000|2022-07-08 07:25:00|1918.4|1916.4|1916.8|1914.8|1919|1917|1916|1913.6|446
1657265400000|2022-07-08 07:30:00|1916.9|1914.9|1916.2|1914.2|1918.9|1916.2|1916.1|1913.8|466
1657265700000|2022-07-08 07:35:00|1916.3|1914.3|1906.7|1904.7|1917.4|1915.2|1906.6|1904.6|576
1657266000000|2022-07-08 07:40:00|1906.8|1904.8|1905|1902|1909.1|1907.1|1904.2|1901.7|666
1657266300000|2022-07-08 07:45:00|1904.9|1901.9|1907.5|1905.5|1907.9|1905.5|1902.8|1900.8|578
1657266600000|2022-07-08 07:50:00|1907.9|1904.9|1906.9|1904.9|1907.9|1905.3|1905.8|1903.8|441
1657266900000|2022-07-08 07:55:00|1907|1905|1911.6|1909.6|1911.8|1909.8|1906.8|1904.5|486
1657267200000|2022-07-08 08:00:00|1911.5|1909.5|1913.9|1911.9|1914.2|1911.9|1910.8|1908.5|535
1657267500000|2022-07-08 08:05:00|1913.8|1911.8|1921.4|1919.4|1921.5|1919.5|1913.8|1911.8|585
1657267800000|2022-07-08 08:10:00|1921.5|1919.5|1919.4|1917.4|1922.6|1920.3|1918.7|1916.7|504
1657268100000|2022-07-08 08:15:00|1919.5|1917.5|1916.5|1914.5|1919.7|1917.7|1914.5|1912.5|380
1657268400000|2022-07-08 08:20:00|1916.6|1914.6|1911.4|1909.4|1916.6|1914.6|1911.4|1909.4|456
1657268700000|2022-07-08 08:25:00|1911.5|1909.5|1912.6|1910.6|1913.3|1911.3|1910.4|1908.4|428
1657269000000|2022-07-08 08:30:00|1912.5|1910.5|1916.3|1914.3|1916.8|1914.8|1912.2|1910.2|327
1657269300000|2022-07-08 08:35:00|1916.4|1914.4|1913.2|1911.2|1917.1|1915.1|1911.2|1909.2|388
1657269600000|2022-07-08 08:40:00|1913.1|1911.1|1916|1914|1916.5|1914.5|1912.4|1910.1|356
1657269900000|2022-07-08 08:45:00|1915.9|1913.9|1913.6|1911.6|1917|1915|1913|1911|417
1657270200000|2022-07-08 08:50:00|1913.5|1911.5|1912.4|1910.4|1913.7|1911.7|1910.3|1907.8|460
1657270500000|2022-07-08 08:55:00|1912.5|1910.5|1914.3|1912.3|1915.3|1913.1|1912.2|1910.2|342
1657270800000|2022-07-08 09:00:00|1914.4|1912.4|1915.4|1913.4|1915.9|1913.9|1913.3|1910.9|386
1657271100000|2022-07-08 09:05:00|1915.2|1913.2|1910.1|1908.1|1916|1913.8|1909.8|1907.8|371
1657271400000|2022-07-08 09:10:00|1910.2|1908.2|1911.6|1909.6|1912|1910|1910.2|1908.2|328
1657271700000|2022-07-08 09:15:00|1911.7|1909.7|1910.8|1908.8|1912.9|1910.9|1910.5|1908.5|304
1657272000000|2022-07-08 09:20:00|1910.7|1908.7|1911.6|1909.6|1912.7|1910.7|1910.6|1908.6|302
1657272300000|2022-07-08 09:25:00|1911.5|1909.5|1912.8|1910.8|1915.7|1913.7|1911.2|1909.2|368
1657272600000|2022-07-08 09:30:00|1912.9|1910.9|1913.6|1911.6|1914.8|1912.5|1911.9|1909.9|368
1657272900000|2022-07-08 09:35:00|1913.7|1911.7|1912.6|1910.6|1914.2|1912.2|1912.3|1910.3|231
1657273200000|2022-07-08 09:40:00|1912.7|1910.7|1914|1912|1915|1912.7|1912|1910|275
1657273500000|2022-07-08 09:45:00|1914.1|1912.1|1915.6|1913.6|1916.1|1913.8|1913.2|1911|310
1657273800000|2022-07-08 09:50:00|1915.3|1913.3|1915.3|1913.3|1916.3|1914.1|1914.6|1912.1|258
1657274100000|2022-07-08 09:55:00|1915.8|1912.8|1915.1|1913.1|1916.2|1914.2|1914.6|1912.3|272
1657274400000|2022-07-08 10:00:00|1915|1913|1911.7|1909.7|1915.3|1913.3|1911.5|1909.5|270
1657274700000|2022-07-08 10:05:00|1911.9|1909.9|1913.8|1910.8|1914.7|1912.1|1911.1|1909.1|221
1657275000000|2022-07-08 10:10:00|1913.9|1910.9|1913.4|1910.4|1913.9|1911|1911.1|1908.9|272
1657275300000|2022-07-08 10:15:00|1913.3|1910.3|1916.4|1914.4|1916.8|1914.8|1912.7|1910|307
1657275600000|2022-07-08 10:20:00|1916.5|1914.5|1915.4|1913.4|1917.1|1915.1|1913.9|1911.9|293
1657275900000|2022-07-08 10:25:00|1915.5|1913.5|1918.8|1916.8|1920.1|1918.1|1914.7|1912.5|451
1657276200000|2022-07-08 10:30:00|1918.9|1916.9|1919.2|1917.2|1920.9|1918.9|1918.3|1915.8|492
1657276500000|2022-07-08 10:35:00|1919|1917|1919|1917|1919.8|1917.8|1917.3|1915.3|320
1657276800000|2022-07-08 10:40:00|1918.9|1916.9|1921.1|1919.1|1921.6|1919.6|1918.3|1915.9|363
1657277100000|2022-07-08 10:45:00|1920.9|1918.9|1920.5|1918.5|1922.1|1920|1919.4|1917.1|420
1657277400000|2022-07-08 10:50:00|1920.6|1918.6|1921.1|1918.1|1921.9|1919.3|1918.2|1915.7|427
1657277700000|2022-07-08 10:55:00|1921.2|1918.2|1918.8|1915.8|1922|1919.2|1917.7|1915.3|429
1657278000000|2022-07-08 11:00:00|1918.9|1915.9|1922|1920|1922.2|1920.2|1918.7|1915.7|350
1657278300000|2022-07-08 11:05:00|1922.1|1920.1|1919.5|1917.5|1922.1|1920.1|1918.8|1916.5|508
1657278600000|2022-07-08 11:10:00|1919.1|1917.1|1920|1918|1922.3|1920|1919|1917|404
1657278900000|2022-07-08 11:15:00|1920.1|1918.1|1915.8|1913.8|1920.3|1918.3|1915.1|1913.1|320
1657279200000|2022-07-08 11:20:00|1915.9|1913.9|1919.5|1917.5|1920.3|1917.7|1915.8|1913.8|295
1657279500000|2022-07-08 11:25:00|1919.3|1917.3|1918.4|1916.4|1919.5|1917.5|1916.3|1913.9|366
1657279800000|2022-07-08 11:30:00|1918.7|1916.7|1919.5|1917.5|1921.2|1919|1918.2|1915.9|368
1657280100000|2022-07-08 11:35:00|1919.4|1917.4|1918.7|1916.7|1921.7|1919.1|1918.6|1916.6|401
1657280400000|2022-07-08 11:40:00|1918.6|1916.6|1917|1915|1920.4|1917.7|1915.8|1913.8|334
1657280700000|2022-07-08 11:45:00|1917.1|1915.1|1919.2|1916.2|1919.3|1916.6|1915.1|1913.1|388
1657281000000|2022-07-08 11:50:00|1918.8|1915.8|1917|1914|1919|1916.3|1916.1|1913.5|422
1657281300000|2022-07-08 11:55:00|1916.7|1914.7|1917.5|1915.5|1919|1916.4|1916.3|1913.9|389
1657281600000|2022-07-08 12:00:00|1917.4|1915.4|1919.3|1917.3|1919.9|1917.5|1916.8|1914.7|430
1657281900000|2022-07-08 12:05:00|1919.4|1917.4|1919.2|1917.2|1920.4|1918.3|1917.7|1915.7|495
1657282200000|2022-07-08 12:10:00|1919.1|1917.1|1921.8|1919.8|1922.4|1920.4|1917.1|1915.1|586
1657282500000|2022-07-08 12:15:00|1921.7|1919.7|1920.1|1918.1|1922.9|1920.9|1920.1|1918.1|580
1657282800000|2022-07-08 12:20:00|1920.2|1918.2|1915.7|1913.7|1920.4|1918.4|1913.3|1911.3|831
1657283100000|2022-07-08 12:25:00|1915.4|1913.4|1915.7|1912.7|1917.4|1914.3|1913.8|1909.9|638
1657283400000|2022-07-08 12:30:00|1916.6|1911|1921.6|1918.6|1922.1|1919.1|1906.3|1902.1|1502
1657283700000|2022-07-08 12:35:00|1921.5|1918.5|1918.9|1915.9|1925.3|1922.5|1913.9|1910.9|1199
1657284000000|2022-07-08 12:40:00|1919|1916|1914.3|1911.3|1919|1916.3|1913.1|1910.5|1027
1657284300000|2022-07-08 12:45:00|1914.2|1911.2|1908.5|1906.5|1915.1|1912.1|1908.5|1906.1|860
1657284600000|2022-07-08 12:50:00|1908.6|1906.6|1918.7|1915.7|1921|1918.8|1908.4|1905.8|868
1657284900000|2022-07-08 12:55:00|1918.6|1915.6|1917.3|1915.3|1921.3|1918.5|1916.4|1913.9|728
1657285200000|2022-07-08 13:00:00|1917.2|1915.2|1923.5|1920.5|1926|1923|1915.9|1912.9|1095
1657285500000|2022-07-08 13:05:00|1923.3|1920.3|1923.2|1920.2|1925.5|1922.5|1918.9|1915.9|893
1657285800000|2022-07-08 13:10:00|1923.1|1920.1|1925|1922|1925.2|1922.7|1920.2|1917.8|732
1657286100000|2022-07-08 13:15:00|1925.1|1922.1|1928.4|1925.4|1929.9|1927.3|1922.3|1919.7|1132
1657286400000|2022-07-08 13:20:00|1928.5|1925.5|1933.3|1930.3|1934.9|1932.6|1926.6|1923.7|1105
1657286700000|2022-07-08 13:25:00|1933.4|1930.4|1932.8|1929.8|1934.6|1932.6|1930.3|1927.9|859
1657287000000|2022-07-08 13:30:00|1932.9|1929.9|1927.7|1925.7|1934.7|1932|1926.4|1923.8|1083
1657287300000|2022-07-08 13:35:00|1927.6|1925.6|1927.4|1924.4|1929.7|1927.3|1925.3|1922.8|857
1657287600000|2022-07-08 13:40:00|1927.3|1924.3|1922.3|1920.3|1927.3|1924.6|1922.1|1919.9|768
1657287900000|2022-07-08 13:45:00|1922.2|1920.2|1917.8|1914.8|1924.7|1922.2|1916.2|1913.6|751
1657288200000|2022-07-08 13:50:00|1917.7|1914.7|1914.1|1911.1|1917.7|1915.7|1913.6|1910.9|835
1657288500000|2022-07-08 13:55:00|1913.6|1911.6|1915.1|1912.1|1918.2|1915.8|1913.4|1910.8|717
1657288800000|2022-07-08 14:00:00|1915.2|1912.2|1920.3|1917.3|1920.3|1917.6|1914.1|1911.9|674
1657289100000|2022-07-08 14:05:00|1920.4|1917.4|1920.4|1918.4|1920.8|1918.8|1916.9|1914.5|688
1657289400000|2022-07-08 14:10:00|1920.3|1918.3|1928.7|1926.7|1931.1|1929|1919.1|1916.8|793
1657289700000|2022-07-08 14:15:00|1928.6|1926.6|1926.9|1923.9|1929.9|1927.7|1924.8|1922.5|665
1657290000000|2022-07-08 14:20:00|1926.6|1924.6|1925.6|1923.6|1927.3|1924.6|1923.7|1921.7|567
1657290300000|2022-07-08 14:25:00|1925.5|1923.5|1929|1927|1930.7|1928.3|1925.2|1922.7|618
1657290600000|2022-07-08 14:30:00|1929.1|1927.1|1936.3|1934.3|1938|1935.4|1929.1|1927.1|776
1657290900000|2022-07-08 14:35:00|1936.4|1934.4|1935.5|1933.5|1940|1938|1934.5|1932.1|745
1657291200000|2022-07-08 14:40:00|1935.6|1933.6|1939.2|1937.2|1940.6|1937.8|1935.3|1932.9|683
1657291500000|2022-07-08 14:45:00|1939.5|1937.5|1942.1|1939.1|1946.3|1944.3|1939.3|1937.3|953
1657291800000|2022-07-08 14:50:00|1942.2|1939.2|1936.8|1933.8|1942.8|1940.2|1936.2|1933.2|883
1657292100000|2022-07-08 14:55:00|1936.9|1933.9|1938.8|1935.8|1939.3|1936.5|1935.6|1932.9|668
1657292400000|2022-07-08 15:00:00|1938.7|1935.7|1938.3|1936.3|1941.5|1939.1|1936.3|1933.9|509
1657292700000|2022-07-08 15:05:00|1937.8|1935.8|1935|1933|1938.7|1936.3|1934|1931.8|667
1657293000000|2022-07-08 15:10:00|1934.9|1932.9|1934.4|1932.4|1935.9|1933.5|1932.9|1930.3|507
1657293300000|2022-07-08 15:15:00|1934.5|1932.5|1929.3|1927.3|1935.4|1932.9|1928.8|1926.4|479
1657293600000|2022-07-08 15:20:00|1929.4|1927.4|1930.3|1928.3|1932.2|1929.6|1929.2|1926.7|489
1657293900000|2022-07-08 15:25:00|1930.2|1928.2|1933.7|1930.7|1933.7|1930.8|1929.9|1927.2|524
1657294200000|2022-07-08 15:30:00|1933.8|1930.8|1935.4|1932.4|1936.4|1934.4|1932.7|1930.6|393
1657294500000|2022-07-08 15:35:00|1935.5|1932.5|1931.8|1929.8|1935.5|1932.5|1930.7|1927.9|481
1657294800000|2022-07-08 15:40:00|1931.6|1929.6|1932.8|1929.8|1933.4|1930.6|1930.2|1927.5|476
1657295100000|2022-07-08 15:45:00|1932.9|1929.9|1929.4|1927.4|1932.9|1930.3|1928.6|1926|401
1657295400000|2022-07-08 15:50:00|1929.3|1927.3|1930.4|1927.4|1930.8|1928.2|1928.7|1926.2|348
1657295700000|2022-07-08 15:55:00|1929.9|1927.9|1930|1928|1930.6|1928.1|1928.1|1925.6|391
1657296000000|2022-07-08 16:00:00|1930.1|1928.1|1930.3|1927.3|1930.8|1928.4|1929.2|1926.7|303
1657296300000|2022-07-08 16:05:00|1930|1928|1931.8|1929.8|1932.3|1929.9|1929.1|1926.8|373
1657296600000|2022-07-08 16:10:00|1931.7|1929.7|1931.2|1929.2|1932.8|1930.3|1931.1|1928.7|312
1657296900000|2022-07-08 16:15:00|1931.1|1929.1|1932.3|1930.3|1932.4|1930.4|1930.8|1928.2|278
1657297200000|2022-07-08 16:20:00|1932.2|1930.2|1929.2|1927.2|1933.3|1930.9|1928.8|1926.3|310
1657297500000|2022-07-08 16:25:00|1929.3|1927.3|1925.3|1923.3|1929.6|1927.4|1924.8|1922.5|262
1657297800000|2022-07-08 16:30:00|1925.2|1923.2|1924.8|1922.8|1927.3|1924.8|1924.4|1922|466
1657298100000|2022-07-08 16:35:00|1924.7|1922.7|1924.6|1921.6|1926.9|1924.5|1924.1|1921.2|347
1657298400000|2022-07-08 16:40:00|1923.7|1921.7|1926.2|1924.2|1926.2|1924.2|1923.6|1921.4|294
1657298700000|2022-07-08 16:45:00|1926.1|1924.1|1927.2|1924.2|1927.2|1924.9|1924.7|1922.2|329
1657299000000|2022-07-08 16:50:00|1926.7|1924.7|1927.6|1925.6|1928.1|1925.6|1925.8|1923.5|299
1657299300000|2022-07-08 16:55:00|1928.1|1925.1|1927.7|1924.7|1928.9|1926.6|1927.1|1924.5|259
1657299600000|2022-07-08 17:00:00|1927.5|1925.5|1925.2|1923.2|1928.2|1925.8|1924.7|1922.2|366
1657299900000|2022-07-08 17:05:00|1925.3|1923.3|1925.3|1923.3|1926.1|1923.8|1924.5|1921.9|230
1657300200000|2022-07-08 17:10:00|1925.5|1923.5|1927.2|1925.2|1928.3|1925.8|1925.3|1923.3|285
1657300500000|2022-07-08 17:15:00|1927.3|1925.3|1926.1|1924.1|1927.3|1925.3|1925.6|1923.3|215
1657300800000|2022-07-08 17:20:00|1926.2|1924.2|1931|1929|1931.7|1929.6|1926.1|1924.1|363
1657301100000|2022-07-08 17:25:00|1930.8|1928.8|1933.6|1931.6|1934.6|1932.4|1929.9|1927.9|353
1657301400000|2022-07-08 17:30:00|1933.5|1931.5|1933.9|1931.9|1935|1932.6|1933.4|1931.1|282
1657301700000|2022-07-08 17:35:00|1933.8|1931.8|1933.3|1930.3|1934.5|1931.9|1931.3|1928.8|240
1657302000000|2022-07-08 17:40:00|1933.2|1930.2|1932.4|1929.4|1933.7|1931.1|1931.9|1929.3|147
1657302300000|2022-07-08 17:45:00|1931.8|1929.8|1933.9|1931.9|1934.3|1931.9|1931.8|1929.3|167
1657302600000|2022-07-08 17:50:00|1934.6|1931.6|1934.3|1931.3|1934.6|1932.1|1933.4|1930.8|189
1657302900000|2022-07-08 17:55:00|1934.2|1931.2|1933.1|1931.1|1934.4|1931.8|1932.4|1929.7|272
1657303200000|2022-07-08 18:00:00|1933.5|1930.5|1933.9|1930.9|1934|1931.5|1932.5|1929.8|228
1657303500000|2022-07-08 18:05:00|1933.8|1930.8|1934.3|1932.3|1935.5|1932.7|1933|1930.6|183
1657303800000|2022-07-08 18:10:00|1934.2|1932.2|1934.1|1931.1|1934.8|1932.2|1933.1|1930.6|261
1657304100000|2022-07-08 18:15:00|1934|1931|1933.1|1930.1|1934.3|1931.7|1932.8|1930.1|188
1657304400000|2022-07-08 18:20:00|1932.5|1930.5|1932.5|1929.5|1933.6|1931.2|1932|1929.5|242
1657304700000|2022-07-08 18:25:00|1932.6|1929.6|1933.4|1930.4|1933.6|1931.1|1931.5|1928.9|198
1657305000000|2022-07-08 18:30:00|1933.5|1930.5|1933.1|1930.1|1933.6|1931.2|1932.1|1929.7|134
1657305300000|2022-07-08 18:35:00|1933|1930|1931.9|1928.9|1933.1|1930.7|1931.4|1928.8|192
1657305600000|2022-07-08 18:40:00|1931.8|1928.8|1931.3|1929.3|1932.1|1929.6|1930.7|1928.2|137
1657305900000|2022-07-08 18:45:00|1931.2|1929.2|1930.5|1927.5|1932|1929.5|1929.7|1927.3|210
1657306200000|2022-07-08 18:50:00|1930.6|1927.6|1930|1927|1930.9|1928.6|1929.4|1926.9|233
1657306500000|2022-07-08 18:55:00|1929.9|1926.9|1928.9|1925.9|1930|1927.5|1928.3|1925.5|225
1657306800000|2022-07-08 19:00:00|1929|1926|1932|1930|1932.6|1930.1|1928.9|1925.9|248
1657307100000|2022-07-08 19:05:00|1931.9|1929.9|1929.9|1926.9|1932.2|1930|1929.5|1926.6|343
1657307400000|2022-07-08 19:10:00|1929.7|1926.7|1930.2|1927.2|1931.8|1929|1928.7|1926.1|236
1657307700000|2022-07-08 19:15:00|1930.4|1927.4|1932.4|1929.4|1932.8|1930.1|1929.9|1927.4|210
1657308000000|2022-07-08 19:20:00|1932.5|1929.5|1932.4|1930.4|1933.4|1930.8|1931.5|1928.9|215
1657308300000|2022-07-08 19:25:00|1932.2|1930.2|1933|1930|1933.1|1930.7|1931.3|1928.7|270
1657308600000|2022-07-08 19:30:00|1932.9|1929.9|1930.2|1927.2|1933.2|1930.6|1929.4|1926.7|255
1657308900000|2022-07-08 19:35:00|1930.3|1927.3|1932.1|1929.1|1932.4|1929.9|1928.8|1926.4|239
1657309200000|2022-07-08 19:40:00|1932.2|1929.2|1932.4|1930.4|1933|1930.8|1931.7|1929|166
1657309500000|2022-07-08 19:45:00|1932.3|1930.3|1932.5|1929.5|1932.9|1930.6|1931.7|1929|194
1657309800000|2022-07-08 19:50:00|1932.4|1929.4|1931.7|1928.7|1932.4|1929.9|1930.6|1928.2|210
1657310100000|2022-07-08 19:55:00|1931.8|1928.8|1931.1|1928.1|1932.2|1929.5|1930.2|1927.7|186
1657310400000|2022-07-08 20:00:00|1931.2|1928.2|1931.6|1928.6|1932.2|1929.3|1930.6|1928.1|205
1657310700000|2022-07-08 20:05:00|1931.7|1928.7|1931.9|1928.9|1932.5|1929.9|1931.4|1928.5|104
1657311000000|2022-07-08 20:10:00|1932|1929|1932.8|1929.8|1933.3|1930.4|1931.4|1928.6|159
1657311300000|2022-07-08 20:15:00|1932.5|1929.5|1932.3|1929.3|1932.9|1929.9|1931.7|1928.7|149
1657311600000|2022-07-08 20:20:00|1932.4|1929.4|1930.9|1927.9|1932.4|1929.4|1930.6|1927.6|146
1657311900000|2022-07-08 20:25:00|1931|1928|1931.2|1928.2|1931.4|1928.4|1930.1|1927.1|152
1657312200000|2022-07-08 20:30:00|1931|1928|1931.4|1928.4|1931.5|1928.5|1930.2|1927.2|90
1657312500000|2022-07-08 20:35:00|1931.1|1928.1|1932.2|1929.2|1932.2|1929.2|1930.8|1927.8|74
1657312800000|2022-07-08 20:40:00|1932.1|1929.1|1931.8|1928.8|1932.3|1929.3|1931.3|1928.3|89
1657313100000|2022-07-08 20:45:00|1932.1|1929.1|1933.1|1930.1|1933.1|1930.1|1931|1928|151
1657313400000|2022-07-08 20:50:00|1933|1930|1934|1931|1937.3|1931.9|1932.5|1928.1|133
1657313700000|2022-07-08 20:55:00|1934.2|1931.2|1933.3|1930.3|1939.5|1931.6|1932|1926.7|231
1657490400000|2022-07-10 22:00:00|1930.1|1927.1|1927.9|1924.9|1931.5|1928.5|1926.8|1924.3|398
1657490700000|2022-07-10 22:05:00|1927.8|1924.8|1930.9|1927.9|1931.5|1928.8|1927.5|1924.5|288
1657491000000|2022-07-10 22:10:00|1930.7|1927.7|1931.5|1928.5|1933.1|1928.7|1929.7|1924.5|198
1657491300000|2022-07-10 22:15:00|1931.2|1928.2|1932.5|1929.5|1935.5|1930.1|1931|1925.7|198
1657491600000|2022-07-10 22:20:00|1932.6|1929.6|1932.2|1929.2|1934.4|1930.2|1931.9|1927.1|115
1657491900000|2022-07-10 22:25:00|1932.1|1929.1|1931.3|1928.3|1935.9|1930.2|1931.2|1925.3|139
1657492200000|2022-07-10 22:30:00|1932.5|1927.2|1933|1930|1935.8|1931.4|1931.2|1927.1|178
1657492500000|2022-07-10 22:35:00|1934|1928.9|1933.2|1930.2|1935|1931.4|1932.1|1927.8|143
1657492800000|2022-07-10 22:40:00|1933.4|1930.4|1933.8|1930.8|1935.3|1931.3|1932.7|1928.6|115
1657493100000|2022-07-10 22:45:00|1933.9|1930.9|1933.8|1930.8|1934.3|1931.5|1932.7|1929.7|109
1657493400000|2022-07-10 22:50:00|1933.7|1930.7|1933.7|1930.7|1934.5|1931.9|1932.8|1930.3|132
1657493700000|2022-07-10 22:55:00|1933.8|1930.8|1934.8|1931.8|1934.9|1932.3|1933.2|1930.6|133
1657494000000|2022-07-10 23:00:00|1934.7|1931.7|1936.8|1933.8|1936.9|1934|1933.7|1930.9|163
1657494300000|2022-07-10 23:05:00|1936.7|1933.7|1937.9|1934.9|1938.1|1935.6|1936.5|1933.7|159
1657494600000|2022-07-10 23:10:00|1937.7|1934.7|1937.7|1934.7|1938|1935.3|1936.7|1933.9|125
1657494900000|2022-07-10 23:15:00|1937.8|1934.8|1936.5|1933.5|1937.8|1935.1|1935.6|1932.8|134
1657495200000|2022-07-10 23:20:00|1936.4|1933.4|1935.7|1932.7|1936.5|1933.6|1934.7|1931.7|173
1657495500000|2022-07-10 23:25:00|1935.6|1932.6|1937.9|1934.9|1938.5|1935.5|1935.3|1932.6|140
1657495800000|2022-07-10 23:30:00|1938|1935|1937|1934|1938.3|1935.7|1936.8|1934|111
1657496100000|2022-07-10 23:35:00|1937.2|1934.2|1936.2|1933.2|1937.2|1934.6|1935.7|1932.8|126
1657496400000|2022-07-10 23:40:00|1936.3|1933.3|1936.5|1934.5|1937|1934.7|1935.6|1932.6|134
1657496700000|2022-07-10 23:45:00|1936.4|1934.4|1935.7|1932.7|1937.5|1934.5|1934.9|1932.2|220
1657497000000|2022-07-10 23:50:00|1935.8|1932.8|1935.2|1932.2|1936.3|1933.9|1934.5|1931.7|173
1657497300000|2022-07-10 23:55:00|1935.3|1932.3|1935.2|1932.2|1936|1933.6|1934.3|1931.7|192
1657497600000|2022-07-11 00:00:00|1935.6|1932.6|1933.6|1930.6|1936|1933|1932.9|1929.9|328
1657497900000|2022-07-11 00:05:00|1933.7|1930.7|1935.1|1932.1|1936.5|1933.5|1933.4|1930.4|312
1657498200000|2022-07-11 00:10:00|1935.2|1932.2|1932.8|1929.8|1935.2|1932.2|1931.6|1928.8|268
1657498500000|2022-07-11 00:15:00|1932.9|1929.9|1931|1928|1933.2|1930.2|1929.4|1926.8|276
1657498800000|2022-07-11 00:20:00|1930.5|1928.5|1931.4|1928.4|1932.1|1929.6|1930|1927.7|249
1657499100000|2022-07-11 00:25:00|1931.1|1928.1|1932.1|1929.1|1933.4|1930.8|1930.9|1928.1|248
1657499400000|2022-07-11 00:30:00|1932.2|1929.2|1932.6|1929.6|1934.7|1931.8|1931.7|1929|270
1657499700000|2022-07-11 00:35:00|1932.5|1929.5|1930.1|1928.1|1932.8|1930.3|1930|1927.2|185
1657500000000|2022-07-11 00:40:00|1930|1928|1930.3|1927.3|1931.5|1929|1929.5|1926.9|242
1657500300000|2022-07-11 00:45:00|1930.5|1927.5|1932.9|1929.9|1934|1931.6|1930.2|1927.3|211
1657500600000|2022-07-11 00:50:00|1932.1|1930.1|1936|1933|1936.1|1933.6|1931.9|1929.9|308
1657500900000|2022-07-11 00:55:00|1935.8|1932.8|1934.8|1931.8|1936.7|1933.7|1933.4|1930.4|314
1657501200000|2022-07-11 01:00:00|1934.7|1931.7|1929.6|1927.6|1935|1932.1|1929.5|1926.9|737
1657501500000|2022-07-11 01:05:00|1929.8|1926.8|1927.7|1924.7|1929.9|1927.5|1925.9|1923|707
1657501800000|2022-07-11 01:10:00|1927.2|1925.2|1928.4|1926.4|1930.2|1927.6|1926.4|1923.4|549
1657502100000|2022-07-11 01:15:00|1928.9|1925.9|1927.8|1924.8|1928.9|1926.4|1926|1923.3|629
1657502400000|2022-07-11 01:20:00|1927.7|1924.7|1926.4|1923.4|1928.6|1925.9|1925|1922.1|606
1657502700000|2022-07-11 01:25:00|1926.5|1923.5|1922.8|1920.8|1927.7|1925|1922.4|1920.2|571
1657503000000|2022-07-11 01:30:00|1923.1|1921.1|1923.6|1921.6|1926.5|1923.7|1922.4|1919.7|775
1657503300000|2022-07-11 01:35:00|1923.5|1921.5|1922.1|1919.1|1923.8|1921.6|1920.4|1918.1|700
1657503600000|2022-07-11 01:40:00|1921.4|1919.4|1924.5|1921.5|1925.6|1923.1|1920.7|1918.2|621
1657503900000|2022-07-11 01:45:00|1924.4|1921.4|1923.6|1920.6|1925.8|1922.8|1922.1|1919.1|666
1657504200000|2022-07-11 01:50:00|1923.5|1920.5|1923.3|1921.3|1924.7|1921.9|1922|1919|696
1657504500000|2022-07-11 01:55:00|1923.2|1921.2|1924|1921|1926.1|1923.6|1922.4|1920|584
1657504800000|2022-07-11 02:00:00|1923.4|1921.4|1925.3|1922.3|1926.1|1923.8|1922.6|1920|616
1657505100000|2022-07-11 02:05:00|1924.9|1922.9|1926.4|1924.4|1927.2|1924.7|1924.6|1922|497
1657505400000|2022-07-11 02:10:00|1926.5|1924.5|1925.6|1923.6|1927.2|1924.8|1925.1|1922.5|409
1657505700000|2022-07-11 02:15:00|1925.7|1923.7|1927.2|1924.2|1927.5|1925|1925.4|1922.8|284
1657506000000|2022-07-11 02:20:00|1927.3|1924.3|1928.2|1925.2|1928.9|1926.3|1926.4|1923.9|245
1657506300000|2022-07-11 02:25:00|1928.3|1925.3|1929.2|1926.2|1929.2|1926.7|1927.8|1925|209
1657506600000|2022-07-11 02:30:00|1928.8|1926.8|1933.3|1931.3|1934.5|1931.8|1927.8|1925.1|696
1657506900000|2022-07-11 02:35:00|1933.2|1931.2|1932.3|1930.3|1933.7|1931.2|1931.1|1928.9|483
1657507200000|2022-07-11 02:40:00|1932.4|1930.4|1931.8|1929.8|1933.9|1931.4|1930.4|1928|440
1657507500000|2022-07-11 02:45:00|1931.9|1929.9|1931.2|1929.2|1932.3|1929.9|1930.4|1927.9|340
1657507800000|2022-07-11 02:50:00|1931.3|1929.3|1929.3|1927.3|1931.9|1929.3|1929.1|1926.8|307
1657508100000|2022-07-11 02:55:00|1929.4|1927.4|1929.9|1926.9|1930.6|1928|1928.3|1925.6|359
1657508400000|2022-07-11 03:00:00|1929.7|1926.7|1930.7|1927.7|1931|1928.6|1928.9|1926.4|283
1657508700000|2022-07-11 03:05:00|1930.8|1927.8|1931|1928|1932.4|1929.7|1929.4|1926.9|362
1657509000000|2022-07-11 03:10:00|1931.1|1928.1|1931.2|1928.2|1932.9|1930.3|1930.4|1927.9|260
1657509300000|2022-07-11 03:15:00|1931.3|1928.3|1930|1928|1931.7|1929.2|1929.3|1926.8|334
1657509600000|2022-07-11 03:20:00|1929.9|1927.9|1931.7|1929.7|1932.6|1930|1929.6|1927.3|271
1657509900000|2022-07-11 03:25:00|1931.4|1929.4|1931.9|1929.9|1932.6|1930|1931|1928.3|201
1657510200000|2022-07-11 03:30:00|1932|1930|1932.2|1930.2|1933.2|1930.7|1931.5|1929.1|184
1657510500000|2022-07-11 03:35:00|1932.9|1929.9|1933.1|1931.1|1934.4|1931.8|1932.1|1929.7|173
1657510800000|2022-07-11 03:40:00|1933|1931|1931.5|1929.5|1933.1|1931.1|1931.5|1929|165
1657511100000|2022-07-11 03:45:00|1932.1|1929.1|1931.9|1929.9|1933.4|1930.9|1931.7|1929|148
1657511400000|2022-07-11 03:50:00|1931.8|1929.8|1932.3|1929.3|1933.1|1930.6|1931.4|1929|122
1657511700000|2022-07-11 03:55:00|1932.4|1929.4|1934.4|1931.4|1934.4|1931.7|1931.5|1929.1|151
1657512000000|2022-07-11 04:00:00|1934.2|1931.2|1933.2|1931.2|1934.8|1932.5|1933|1930.6|199
1657512300000|2022-07-11 04:05:00|1933.1|1931.1|1933.8|1930.8|1934.3|1932|1933|1930.3|228
1657512600000|2022-07-11 04:10:00|1933.7|1930.7|1934.4|1932.4|1935.1|1933.1|1932.9|1930.6|135
1657512900000|2022-07-11 04:15:00|1934.5|1932.5|1933.9|1930.9|1935.6|1933.3|1931.5|1929|310
1657513200000|2022-07-11 04:20:00|1934|1931|1932.6|1930.6|1934.1|1931.6|1932.6|1929.7|158
1657513500000|2022-07-11 04:25:00|1932.7|1930.7|1931.7|1929.7|1933.4|1930.9|1931.5|1928.7|229
1657513800000|2022-07-11 04:30:00|1931.6|1929.6|1932.6|1929.6|1933|1930.4|1930.9|1928.2|180
1657514100000|2022-07-11 04:35:00|1932.5|1929.5|1931.4|1929.4|1932.8|1930.4|1930.5|1928|134
1657514400000|2022-07-11 04:40:00|1931.3|1929.3|1932.2|1929.2|1932.2|1929.7|1931|1928.1|145
1657514700000|2022-07-11 04:45:00|1932.3|1929.3|1931.1|1929.1|1932.4|1929.8|1930.7|1928.1|164
1657515000000|2022-07-11 04:50:00|1931.2|1929.2|1931.8|1929.8|1932.4|1929.9|1930.5|1928.4|140
1657515300000|2022-07-11 04:55:00|1931.7|1929.7|1932.6|1930.6|1933.5|1931|1931.5|1929.3|143
1657515600000|2022-07-11 05:00:00|1933.1|1930.1|1930.6|1928.6|1933.3|1930.5|1930.3|1928|225
1657515900000|2022-07-11 05:05:00|1930.7|1928.7|1930.9|1928.9|1932.9|1929.9|1930.6|1928.1|195
1657516200000|2022-07-11 05:10:00|1930.8|1928.8|1930.6|1928.6|1931.6|1929.1|1929.5|1927.2|164
1657516500000|2022-07-11 05:15:00|1930.7|1928.7|1930.5|1927.5|1931.7|1929.3|1929.7|1927.4|158
1657516800000|2022-07-11 05:20:00|1929.9|1927.9|1928.5|1926.5|1930.8|1928.5|1928.4|1926.2|165
1657517100000|2022-07-11 05:25:00|1928.4|1926.4|1928.9|1926.9|1931|1928.4|1927.3|1925.2|282
1657517400000|2022-07-11 05:30:00|1929|1927|1921.6|1919.6|1930.1|1927.4|1921.4|1919|538
1657517700000|2022-07-11 05:35:00|1921.7|1919.7|1922.5|1920.5|1923.4|1921|1920.4|1917.4|664
1657518000000|2022-07-11 05:40:00|1922.6|1920.6|1922.4|1919.4|1924.2|1922.1|1920.8|1918.1|500
1657518300000|2022-07-11 05:45:00|1922.5|1919.5|1922.3|1919.3|1923.2|1920.6|1920.4|1917.9|454
1657518600000|2022-07-11 05:50:00|1922.1|1919.1|1919.6|1917.6|1922.4|1919.9|1918.4|1916|347
1657518900000|2022-07-11 05:55:00|1919.5|1917.5|1919|1916|1921|1918.8|1918.3|1915.7|449
1657519200000|2022-07-11 06:00:00|1919.3|1916.3|1922.1|1919.1|1922.5|1919.5|1918.8|1916.1|506
1657519500000|2022-07-11 06:05:00|1922.4|1919.4|1920.3|1918.3|1922.4|1919.9|1919.7|1917.7|522
1657519800000|2022-07-11 06:10:00|1920.5|1918.5|1919.2|1916.2|1921.4|1918.9|1918.2|1915.7|596
1657520100000|2022-07-11 06:15:00|1919|1916|1921.1|1918.1|1921.8|1919.5|1918.5|1916|552
1657520400000|2022-07-11 06:20:00|1921.2|1918.2|1919.9|1916.9|1921.3|1918.6|1918.1|1915.8|384
1657520700000|2022-07-11 06:25:00|1920|1917|1921.2|1919.2|1921.5|1919.5|1919.2|1916.8|375
1657521000000|2022-07-11 06:30:00|1921.1|1919.1|1923|1921|1923.7|1921.6|1921.1|1918.8|373
1657521300000|2022-07-11 06:35:00|1923.3|1921.3|1923|1921|1925.3|1922.7|1923|1920.7|309
1657521600000|2022-07-11 06:40:00|1923.1|1921.1|1923.8|1920.8|1924.4|1921.8|1922.5|1920.1|232
1657521900000|2022-07-11 06:45:00|1923.9|1920.9|1923.1|1920.1|1925|1922.2|1922.4|1920|328
1657522200000|2022-07-11 06:50:00|1923.2|1920.2|1921.6|1918.6|1923.3|1920.3|1921|1918|308
1657522500000|2022-07-11 06:55:00|1921.7|1918.7|1922.2|1919.2|1922.9|1920.4|1920.7|1918.2|411
1657522800000|2022-07-11 07:00:00|1922.3|1919.3|1921.8|1918.8|1923.4|1920.4|1918.5|1916|404
1657523100000|2022-07-11 07:05:00|1921.4|1918.4|1922.8|1919.8|1925.8|1922.8|1920.8|1917.8|503
1657523400000|2022-07-11 07:10:00|1922.4|1919.4|1925.3|1923.3|1927.8|1925.3|1921.9|1918.9|434
1657523700000|2022-07-11 07:15:00|1925.4|1923.4|1924.1|1922.1|1926.2|1923.8|1923|1920.5|424
1657524000000|2022-07-11 07:20:00|1924.2|1922.2|1922.3|1920.3|1925.8|1923.3|1920.9|1918.7|420
1657524300000|2022-07-11 07:25:00|1922.4|1920.4|1919.4|1917.4|1922.8|1920.6|1918.5|1916.2|428
1657524600000|2022-07-11 07:30:00|1919.3|1917.3|1918.8|1916.8|1921.3|1918.9|1918.6|1916.5|404
1657524900000|2022-07-11 07:35:00|1918.9|1916.9|1918.6|1915.6|1920.3|1918.3|1918.1|1915.5|340
1657525200000|2022-07-11 07:40:00|1918.1|1916.1|1917.1|1914.1|1919.6|1917.6|1916.3|1913.9|425
1657525500000|2022-07-11 07:45:00|1917.2|1914.2|1917.3|1914.3|1920.6|1918.1|1916.5|1914|450
1657525800000|2022-07-11 07:50:00|1917.2|1914.2|1917.9|1915.9|1918.8|1916.5|1915.7|1913.1|449
1657526100000|2022-07-11 07:55:00|1917.8|1915.8|1917.4|1915.4|1919.2|1917.1|1917|1914.4|321
1657526400000|2022-07-11 08:00:00|1917.6|1915.6|1918.2|1916.2|1920.1|1917.9|1917.1|1914.8|396
1657526700000|2022-07-11 08:05:00|1918.1|1916.1|1918.7|1916.7|1920.1|1917.7|1918.1|1915.5|301
1657527000000|2022-07-11 08:10:00|1918.8|1916.8|1921.2|1919.2|1923|1920.8|1918.6|1916.4|310
1657527300000|2022-07-11 08:15:00|1921.3|1919.3|1923.5|1921.5|1923.8|1921.8|1920.5|1918|278
1657527600000|2022-07-11 08:20:00|1924|1921|1921.6|1919.6|1924|1921.4|1920.1|1918|474
1657527900000|2022-07-11 08:25:00|1921.4|1919.4|1922.6|1920.6|1922.6|1920.6|1920.4|1918.4|215
1657528200000|2022-07-11 08:30:00|1922.7|1920.7|1926.5|1924.5|1926.7|1924.7|1922.6|1920.6|251
1657528500000|2022-07-11 08:35:00|1926.3|1924.3|1930.7|1928.7|1932.2|1929.7|1925.9|1923.9|346
1657528800000|2022-07-11 08:40:00|1930.6|1928.6|1931.9|1929.9|1933.8|1931.3|1929.1|1927.1|349
1657529100000|2022-07-11 08:45:00|1932|1930|1934.8|1931.8|1935.3|1932.6|1931.2|1929.2|412
1657529400000|2022-07-11 08:50:00|1934.7|1931.7|1936.6|1934.6|1938.9|1936.4|1933.7|1931.1|358
1657529700000|2022-07-11 08:55:00|1936.7|1934.7|1933.1|1931.1|1938.5|1936.3|1933.1|1930.7|411
1657530000000|2022-07-11 09:00:00|1933.2|1931.2|1934.4|1932.4|1937.4|1934.7|1932.3|1930.1|418
1657530300000|2022-07-11 09:05:00|1934.3|1932.3|1935.8|1932.8|1936.8|1934.6|1934|1931.4|387
1657530600000|2022-07-11 09:10:00|1935.9|1932.9|1931.5|1929.5|1936.4|1933.9|1931.4|1929.4|457
1657530900000|2022-07-11 09:15:00|1931.6|1929.6|1930.2|1928.2|1932.7|1930.7|1929.9|1927.9|287
1657531200000|2022-07-11 09:20:00|1930.1|1928.1|1931.1|1929.1|1931.9|1929.9|1929.8|1927.8|295
1657531500000|2022-07-11 09:25:00|1931.2|1929.2|1928.1|1926.1|1932.6|1930.6|1927.1|1925|309
1657531800000|2022-07-11 09:30:00|1928.2|1926.2|1925.6|1923.6|1928.5|1926.5|1923.7|1921.1|378
1657532100000|2022-07-11 09:35:00|1925.5|1923.5|1927.1|1925.1|1927.8|1925.6|1925.4|1923.4|303
1657532400000|2022-07-11 09:40:00|1927|1925|1924.5|1922.5|1927.8|1925.7|1924.2|1921.4|333
1657532700000|2022-07-11 09:45:00|1924.6|1922.6|1923.4|1921.4|1925.1|1923.1|1922.5|1919.9|337
1657533000000|2022-07-11 09:50:00|1923.6|1921.6|1924.5|1922.5|1925.4|1923.4|1923.5|1921.4|287
1657533300000|2022-07-11 09:55:00|1924.4|1922.4|1924.4|1922.4|1926.9|1924.3|1924.2|1922.2|284
1657533600000|2022-07-11 10:00:00|1924.6|1922.6|1924.6|1922.6|1925.2|1923.2|1923.9|1921.9|292
1657533900000|2022-07-11 10:05:00|1924.5|1922.5|1924.1|1922.1|1924.9|1922.9|1923.1|1921.1|263
1657534200000|2022-07-11 10:10:00|1924|1922|1926.8|1923.8|1927.5|1925.5|1924|1922|206
1657534500000|2022-07-11 10:15:00|1926.9|1923.9|1926.4|1924.4|1927|1925|1925.2|1923.2|194
1657534800000|2022-07-11 10:20:00|1926.5|1924.5|1926.5|1924.5|1928.4|1925.9|1926.1|1924.1|206
1657535100000|2022-07-11 10:25:00|1926.4|1924.4|1925.3|1923.3|1927.3|1924.8|1924|1921.6|199
1657535400000|2022-07-11 10:30:00|1925.2|1923.2|1923.6|1921.6|1926.5|1924|1922.5|1919.9|295
1657535700000|2022-07-11 10:35:00|1923.5|1921.5|1924.5|1922.5|1925.7|1923.7|1923.2|1920.8|178
1657536000000|2022-07-11 10:40:00|1924.6|1922.6|1925.3|1923.3|1926.2|1923.9|1924.3|1921.7|227
1657536300000|2022-07-11 10:45:00|1925.8|1922.8|1923.4|1921.4|1926.2|1924|1923.4|1920.9|189
1657536600000|2022-07-11 10:50:00|1923.5|1921.5|1922.4|1919.4|1924.2|1921.7|1921.2|1918.6|213
1657536900000|2022-07-11 10:55:00|1922.3|1919.3|1924|1921|1924.5|1921.7|1921.8|1919.2|250
1657537200000|2022-07-11 11:00:00|1923.8|1920.8|1924.1|1922.1|1925.2|1922.8|1920.9|1918.1|295
1657537500000|2022-07-11 11:05:00|1924|1922|1926.9|1924.9|1926.9|1924.9|1923.9|1921.7|201
1657537800000|2022-07-11 11:10:00|1927.4|1925.4|1926.9|1924.9|1929.3|1927.3|1926.8|1924.6|244
1657538100000|2022-07-11 11:15:00|1927.1|1924.1|1927.1|1924.1|1928.4|1926.1|1926.3|1923.8|232
1657538400000|2022-07-11 11:20:00|1927|1924|1925.5|1923.5|1928.1|1925.7|1925.2|1922.6|261
1657538700000|2022-07-11 11:25:00|1925.4|1923.4|1922.2|1920.2|1925.9|1923.5|1922|1919.6|277
1657539000000|2022-07-11 11:30:00|1922.1|1920.1|1922.3|1920.3|1924.2|1921.9|1921.3|1919|278
1657539300000|2022-07-11 11:35:00|1922.8|1919.8|1920.6|1917.6|1923.3|1920.9|1919.8|1917.3|257
1657539600000|2022-07-11 11:40:00|1920.5|1917.5|1920.5|1918.5|1922.1|1919.6|1919.8|1917.3|335
1657539900000|2022-07-11 11:45:00|1920.6|1918.6|1920.6|1918.6|1922.1|1919.8|1919.9|1917.5|249
1657540200000|2022-07-11 11:50:00|1920.7|1918.7|1921.2|1918.2|1922.4|1920.1|1920.1|1917.8|324
1657540500000|2022-07-11 11:55:00|1921.3|1918.3|1922.3|1919.3|1922.6|1920.6|1920.3|1917.8|372
1657540800000|2022-07-11 12:00:00|1922.2|1919.2|1921.2|1919.2|1922.6|1919.9|1919|1916.8|441
1657541100000|2022-07-11 12:05:00|1921.1|1919.1|1921.3|1919.3|1922.9|1920.3|1919.4|1917.3|397
1657541400000|2022-07-11 12:10:00|1921.7|1919.7|1922.2|1920.2|1922.9|1920.6|1920.3|1918.2|436
1657541700000|2022-07-11 12:15:00|1922|1920|1924.7|1922.7|1926|1923.5|1921.2|1918.9|336
1657542000000|2022-07-11 12:20:00|1924.8|1922.8|1924.3|1922.3|1926.7|1924.7|1920.6|1918.2|573
1657542300000|2022-07-11 12:25:00|1924.7|1922.7|1924.8|1922.8|1925.5|1923.2|1918.7|1916.3|555
1657542600000|2022-07-11 12:30:00|1924.9|1922.9|1924|1922|1928.4|1926|1919.2|1916.5|898
1657542900000|2022-07-11 12:35:00|1924.1|1922.1|1923.6|1921.6|1929.4|1927.4|1922.4|1920.1|739
1657543200000|2022-07-11 12:40:00|1923.5|1921.5|1923.4|1921.4|1929.5|1927.2|1921.9|1919.2|650
1657543500000|2022-07-11 12:45:00|1923.5|1921.5|1923.8|1921.8|1925.8|1923.5|1919.7|1917.1|444
1657543800000|2022-07-11 12:50:00|1923.9|1921.9|1927.8|1925.8|1928.1|1925.8|1923.4|1920.7|500
1657544100000|2022-07-11 12:55:00|1927.7|1925.7|1927.9|1924.9|1930.2|1928.2|1927.1|1924.6|392
1657544400000|2022-07-11 13:00:00|1927.8|1924.8|1924.8|1922.8|1928.7|1925.7|1923.7|1921.2|755
1657544700000|2022-07-11 13:05:00|1924.9|1922.9|1925.1|1922.1|1928|1925.8|1924|1921.3|610
1657545000000|2022-07-11 13:10:00|1925|1922|1922|1919|1925.2|1922.2|1920.8|1918.3|564
1657545300000|2022-07-11 13:15:00|1922.2|1919.2|1921.9|1919.9|1923.5|1921.3|1921|1918.6|419
1657545600000|2022-07-11 13:20:00|1921.8|1919.8|1924.1|1921.1|1924.3|1921.5|1921.5|1919|507
1657545900000|2022-07-11 13:25:00|1924.2|1921.2|1923.4|1920.4|1925.9|1923.4|1922.5|1920.1|397
1657546200000|2022-07-11 13:30:00|1923.2|1920.2|1920.2|1918.2|1923.9|1921.5|1920|1917.5|818
1657546500000|2022-07-11 13:35:00|1920.1|1918.1|1923|1921|1924.4|1921.9|1916.8|1914.3|978
1657546800000|2022-07-11 13:40:00|1923.1|1921.1|1919.8|1917.8|1924.4|1921.5|1914.5|1912.1|921
1657547100000|2022-07-11 13:45:00|1919.7|1917.7|1919.3|1916.3|1922|1919.1|1917.6|1915.4|792
1657547400000|2022-07-11 13:50:00|1919.2|1916.2|1928.2|1925.2|1932|1929.4|1918.5|1916|993
1657547700000|2022-07-11 13:55:00|1928.1|1925.1|1933.4|1930.4|1934.6|1931.6|1926.3|1923.4|942
1657548000000|2022-07-11 14:00:00|1933.5|1930.5|1927.8|1925.8|1934.1|1931.1|1927.5|1925.3|778
1657548300000|2022-07-11 14:05:00|1928|1926|1927.7|1924.7|1929.7|1927.3|1926.5|1924.5|624
1657548600000|2022-07-11 14:10:00|1927.2|1925.2|1927.3|1925.3|1930.7|1928.1|1927.1|1925.1|620
1657548900000|2022-07-11 14:15:00|1927.4|1925.4|1924.2|1922.2|1929.5|1927.2|1924.1|1921.3|589
1657549200000|2022-07-11 14:20:00|1924.1|1922.1|1921.4|1919.4|1924.6|1922.4|1920.2|1917.9|595
1657549500000|2022-07-11 14:25:00|1921.5|1919.5|1918.1|1916.1|1923.2|1920.8|1918.1|1915.9|596
1657549800000|2022-07-11 14:30:00|1918.2|1916.2|1919.2|1917.2|1921.5|1919.4|1917.9|1915.9|615
1657550100000|2022-07-11 14:35:00|1919.3|1917.3|1920.5|1918.5|1921.3|1918.8|1918.1|1916.1|456
1657550400000|2022-07-11 14:40:00|1920.4|1918.4|1922.7|1920.7|1922.9|1920.9|1920.2|1918.2|392
1657550700000|2022-07-11 14:45:00|1922.6|1920.6|1922.7|1919.7|1922.7|1920.7|1920.7|1918.3|415
1657551000000|2022-07-11 14:50:00|1922.6|1919.6|1924.2|1922.2|1924.8|1922.6|1920.4|1918.4|423
1657551300000|2022-07-11 14:55:00|1924.3|1922.3|1924.1|1922.1|1925.3|1923.3|1922.5|1920.5|435
1657551600000|2022-07-11 15:00:00|1924.2|1922.2|1924.6|1922.6|1926.6|1924.6|1922.9|1920.9|345
1657551900000|2022-07-11 15:05:00|1924.5|1922.5|1924.4|1922.4|1926.2|1924|1924|1922|365
1657552200000|2022-07-11 15:10:00|1924.5|1922.5|1921.6|1919.6|1925.1|1923.1|1921.4|1919.4|429
1657552500000|2022-07-11 15:15:00|1922|1920|1918.8|1916.8|1924.3|1922|1918.3|1916.3|489
1657552800000|2022-07-11 15:20:00|1918.9|1916.9|1917.7|1915.7|1921.2|1919.2|1917.2|1915.2|458
1657553100000|2022-07-11 15:25:00|1917.6|1915.6|1920.2|1918.2|1921.7|1919.7|1917.6|1915.6|348
1657553400000|2022-07-11 15:30:00|1920.3|1918.3|1921.4|1919.4|1922.4|1920.4|1920.1|1918.1|348
1657553700000|2022-07-11 15:35:00|1921.2|1919.2|1919.8|1917.8|1921.7|1919.3|1919.6|1917.6|377
1657554000000|2022-07-11 15:40:00|1919.3|1917.3|1920.6|1918.6|1921.4|1919.4|1918.9|1916.9|312
1657554300000|2022-07-11 15:45:00|1920.7|1918.7|1919.2|1917.2|1920.9|1918.9|1918.7|1916.7|357
1657554600000|2022-07-11 15:50:00|1919.4|1917.4|1921.5|1919.5|1921.7|1919.7|1918.7|1916.7|303
1657554900000|2022-07-11 15:55:00|1921.4|1919.4|1920.9|1918.9|1922|1920|1920.3|1918.3|262
1657555200000|2022-07-11 16:00:00|1921|1919|1919.1|1917.1|1921.2|1919.2|1918.2|1916.2|356
1657555500000|2022-07-11 16:05:00|1919.2|1917.2|1921|1919|1921.4|1919.4|1918.9|1916.9|328
1657555800000|2022-07-11 16:10:00|1921.2|1919.2|1922.1|1920.1|1922.4|1920.4|1920.8|1918.7|249
1657556100000|2022-07-11 16:15:00|1922.2|1920.2|1921.2|1919.2|1922.5|1920.5|1920.6|1918.6|221
1657556400000|2022-07-11 16:20:00|1921.3|1919.3|1921.5|1919.5|1921.7|1919.7|1920.7|1918.7|240
1657556700000|2022-07-11 16:25:00|1921.4|1919.4|1921|1919|1922.1|1920.1|1920.8|1918.8|224
1657557000000|2022-07-11 16:30:00|1920.9|1918.9|1918.5|1916.5|1920.9|1918.9|1918.1|1916.1|257
1657557300000|2022-07-11 16:35:00|1918.4|1916.4|1921.1|1919.1|1921.8|1919.8|1918.4|1916.4|227
1657557600000|2022-07-11 16:40:00|1921.3|1919.3|1919.9|1917.9|1921.5|1919.5|1919.6|1917.6|252
1657557900000|2022-07-11 16:45:00|1919.8|1917.8|1921|1919|1921.5|1919.3|1919.4|1917.4|280
1657558200000|2022-07-11 16:50:00|1920.9|1918.9|1921.3|1919.3|1921.9|1919.5|1920.3|1918.3|266
1657558500000|2022-07-11 16:55:00|1921.4|1919.4|1920.4|1918.4|1923.3|1921.3|1920.3|1918.3|347
1657558800000|2022-07-11 17:00:00|1920.5|1918.5|1922.8|1920.8|1923.5|1921.2|1920.4|1917.9|389
1657559100000|2022-07-11 17:05:00|1922.7|1920.7|1922.3|1920.3|1923.1|1921|1922.1|1919.8|265
1657559400000|2022-07-11 17:10:00|1922.2|1920.2|1922.8|1920.8|1923.2|1921.2|1922.2|1920.2|207
1657559700000|2022-07-11 17:15:00|1922.7|1920.7|1922.3|1920.3|1923.3|1921.3|1922|1920|186
1657560000000|2022-07-11 17:20:00|1922.2|1920.2|1919.1|1917.1|1922.4|1920.4|1919|1917|265
1657560300000|2022-07-11 17:25:00|1918.7|1916.7|1916.7|1914.7|1919.2|1917.2|1916.4|1914.4|453
1657560600000|2022-07-11 17:30:00|1917.2|1915.2|1917.6|1915.6|1918.1|1916.1|1916.2|1914.2|347
1657560900000|2022-07-11 17:35:00|1917.7|1915.7|1916.8|1914.8|1917.7|1915.7|1916.1|1914|301
1657561200000|2022-07-11 17:40:00|1916.7|1914.7|1917.3|1915.3|1917.6|1915.6|1916.5|1914.5|175
1657561500000|2022-07-11 17:45:00|1917.2|1915.2|1917.7|1915.7|1918.2|1916.2|1917.1|1915.1|116
1657561800000|2022-07-11 17:50:00|1917.6|1915.6|1918.6|1916.6|1919.4|1917.2|1917.4|1915.4|170
1657562100000|2022-07-11 17:55:00|1918.5|1916.5|1919.1|1917.1|1919.7|1917.5|1918.5|1916.1|154
1657562400000|2022-07-11 18:00:00|1919|1917|1918.5|1916.5|1920.6|1918.6|1918.3|1916.3|166
1657562700000|2022-07-11 18:05:00|1918.3|1916.3|1916.6|1914.6|1918.6|1916.6|1916.5|1914.5|181
1657563000000|2022-07-11 18:10:00|1916.7|1914.7|1916.7|1914.7|1917.8|1915.3|1916.5|1914|193
1657563300000|2022-07-11 18:15:00|1916.6|1914.6|1917.7|1915.7|1918.2|1916.2|1916.5|1914.1|215
1657563600000|2022-07-11 18:20:00|1917.6|1915.6|1916.8|1914.8|1918.2|1915.8|1916.6|1914.3|211
1657563900000|2022-07-11 18:25:00|1916.9|1914.9|1917.6|1914.6|1917.7|1915.3|1916.5|1914.2|210
1657564200000|2022-07-11 18:30:00|1917.4|1914.4|1916.3|1914.3|1917.6|1915.2|1915.8|1913.5|185
1657564500000|2022-07-11 18:35:00|1916.5|1914.5|1916.3|1914.3|1917.7|1915|1916.2|1913.8|161
1657564800000|2022-07-11 18:40:00|1916.5|1914.5|1916.4|1914.4|1917.2|1914.9|1916.2|1914.1|114
1657565100000|2022-07-11 18:45:00|1916.5|1914.5|1915.8|1913.8|1916.7|1914.5|1915.6|1913|173
1657565400000|2022-07-11 18:50:00|1915.7|1913.7|1914|1912|1916.4|1913.8|1913.6|1911|242
1657565700000|2022-07-11 18:55:00|1913.9|1911.9|1914.3|1911.3|1914.8|1912.3|1912.9|1910.9|213
1657566000000|2022-07-11 19:00:00|1914.4|1911.4|1912.7|1910.7|1914.7|1912.2|1912.5|1909.9|289
1657566300000|2022-07-11 19:05:00|1912.8|1910.8|1913|1911|1913.4|1911.4|1912.1|1909.5|159
1657566600000|2022-07-11 19:10:00|1913.1|1911.1|1912.7|1910.7|1913.7|1911.7|1912.2|1909.6|216
1657566900000|2022-07-11 19:15:00|1912.9|1910.9|1913|1911|1914.1|1911.8|1912.4|1909.5|237
1657567200000|2022-07-11 19:20:00|1913.1|1911.1|1913|1911|1913.5|1911.5|1912.1|1909.6|158
1657567500000|2022-07-11 19:25:00|1913.1|1911.1|1912.7|1910.7|1913.3|1911.3|1912.3|1909.8|160
1657567800000|2022-07-11 19:30:00|1912.9|1910.9|1911.6|1909.6|1913.5|1911|1911.6|1909.6|137
1657568100000|2022-07-11 19:35:00|1911.5|1909.5|1911.3|1909.3|1912.4|1909.9|1911.1|1908.8|160
1657568400000|2022-07-11 19:40:00|1911.2|1909.2|1909.8|1906.8|1911.3|1909.3|1909.3|1906.8|213
1657568700000|2022-07-11 19:45:00|1909.7|1906.7|1908.5|1906.5|1910.2|1908.2|1908.4|1906.4|301
1657569000000|2022-07-11 19:50:00|1908.6|1906.6|1908.4|1906.4|1909.1|1907.1|1907.9|1905.9|176
1657569300000|2022-07-11 19:55:00|1908.5|1906.5|1909.3|1907.3|1909.6|1907.6|1908|1905.4|308
1657569600000|2022-07-11 20:00:00|1909.4|1907.4|1909.9|1906.9|1910.4|1908.1|1909.1|1906.5|308
1657569900000|2022-07-11 20:05:00|1909.7|1906.7|1909.7|1907.7|1910.6|1908.1|1909|1906.7|167
1657570200000|2022-07-11 20:10:00|1909.8|1907.8|1910.6|1908.6|1910.9|1908.9|1909.3|1907.3|110
1657570500000|2022-07-11 20:15:00|1910.4|1908.4|1911.3|1909.3|1911.9|1909.4|1910.4|1908.4|110
1657570800000|2022-07-11 20:20:00|1911.4|1909.4|1911.4|1909.4|1912|1909.5|1910.4|1908.1|143
1657571100000|2022-07-11 20:25:00|1911.3|1909.3|1912.4|1909.4|1912.7|1910|1910.9|1908.5|129
1657571400000|2022-07-11 20:30:00|1912.2|1909.2|1912.4|1909.4|1912.9|1910.1|1911.6|1909.1|123
1657571700000|2022-07-11 20:35:00|1912.3|1909.3|1911.5|1909.5|1912.6|1909.8|1911.3|1908.7|92
1657572000000|2022-07-11 20:40:00|1911.4|1909.4|1912|1909|1912.6|1909.8|1911.3|1908.9|110
1657572300000|2022-07-11 20:45:00|1912.1|1909.1|1911.8|1908.8|1912.8|1910.2|1911.6|1908.6|117
1657572600000|2022-07-11 20:50:00|1911.9|1908.9|1912.5|1909.5|1913.2|1910.2|1911.4|1908.4|157
1657572900000|2022-07-11 20:55:00|1912.6|1909.6|1913.4|1910.4|1918.1|1911.8|1912.4|1909.4|201
1657576800000|2022-07-11 22:00:00|1912.7|1909.7|1913|1910|1915.2|1910.9|1912.5|1906.8|162
1657577100000|2022-07-11 22:05:00|1913.2|1910.2|1911.7|1909.7|1913.3|1910.4|1911.5|1909|97
1657577400000|2022-07-11 22:10:00|1911.8|1909.8|1913.2|1910.2|1914|1911|1911.5|1909|131
1657577700000|2022-07-11 22:15:00|1913.5|1910.5|1913.2|1910.2|1916.6|1911.7|1912.2|1909.2|156
1657578000000|2022-07-11 22:20:00|1912.8|1909.8|1914.3|1911.3|1914.5|1911.7|1912.7|1909.7|130
1657578300000|2022-07-11 22:25:00|1914.2|1911.2|1914.1|1911.1|1914.8|1911.8|1913.7|1910.7|112
1657578600000|2022-07-11 22:30:00|1914.3|1911.3|1913.7|1910.7|1914.4|1911.4|1913.6|1910.6|99
1657578900000|2022-07-11 22:35:00|1913.9|1910.9|1913.5|1910.5|1914.1|1911.3|1913.1|1910.1|112
1657579200000|2022-07-11 22:40:00|1913.6|1910.6|1913.8|1910.8|1914.1|1911.3|1913.1|1910.3|106
1657579500000|2022-07-11 22:45:00|1913.7|1910.7|1913.4|1910.4|1914.2|1911.2|1912.8|1909.8|109
1657579800000|2022-07-11 22:50:00|1913.3|1910.3|1912.9|1909.9|1913.6|1910.6|1912.1|1909.5|114
1657580100000|2022-07-11 22:55:00|1912.8|1909.8|1912.2|1909.2|1912.8|1910.3|1911.4|1908.4|117
1657580400000|2022-07-11 23:00:00|1912.3|1909.3|1911.9|1908.9|1912.6|1909.6|1910.6|1907.8|160
1657580700000|2022-07-11 23:05:00|1912|1909|1913.8|1910.8|1913.9|1910.9|1911.1|1908.6|108
1657581000000|2022-07-11 23:10:00|1913.7|1910.7|1912.7|1909.7|1913.8|1910.8|1912|1909|112
1657581300000|2022-07-11 23:15:00|1912.6|1909.6|1912.8|1909.8|1914|1911|1912.3|1909.3|112
1657581600000|2022-07-11 23:20:00|1913|1910|1912.4|1909.4|1913.4|1910.6|1911.7|1908.8|121
1657581900000|2022-07-11 23:25:00|1912.8|1909.8|1912.3|1909.3|1913.3|1910.4|1911.9|1908.9|129
1657582200000|2022-07-11 23:30:00|1912.2|1909.2|1912.7|1909.7|1913.1|1910.1|1911.9|1908.9|99
1657582500000|2022-07-11 23:35:00|1912.6|1909.6|1912.3|1909.3|1912.8|1910.1|1911.4|1908.7|136
1657582800000|2022-07-11 23:40:00|1912.1|1909.1|1911.9|1908.9|1912.2|1909.2|1911.4|1908.4|105
1657583100000|2022-07-11 23:45:00|1912|1909|1912.7|1909.7|1912.9|1910.4|1911.8|1908.8|108
1657583400000|2022-07-11 23:50:00|1912.6|1909.6|1912|1910|1912.7|1910.1|1911.6|1909|129
1657583700000|2022-07-11 23:55:00|1912.1|1910.1|1911.6|1908.6|1912.8|1910.3|1911.5|1908.5|138
1657584000000|2022-07-12 00:00:00|1911.8|1908.8|1911.6|1909.6|1912.5|1910|1910.4|1908.1|263
1657584300000|2022-07-12 00:05:00|1911.8|1909.8|1912.5|1909.5|1913.2|1910.6|1911.2|1908.7|223
1657584600000|2022-07-12 00:10:00|1912.4|1909.4|1913.3|1910.3|1914|1911.4|1911.3|1908.6|208
1657584900000|2022-07-12 00:15:00|1913.2|1910.2|1913.7|1910.7|1913.9|1911.2|1912.4|1909.6|227
1657585200000|2022-07-12 00:20:00|1913.9|1910.9|1912.2|1909.2|1913.9|1910.9|1911.8|1909.2|175
1657585500000|2022-07-12 00:25:00|1912.3|1909.3|1909|1906|1912.3|1909.9|1908.5|1905.7|259
1657585800000|2022-07-12 00:30:00|1908.6|1906.6|1907.1|1904.1|1909.3|1906.7|1906.7|1903.8|272
1657586100000|2022-07-12 00:35:00|1907|1904|1908.4|1905.4|1908.4|1905.7|1905.2|1902.2|268
1657586400000|2022-07-12 00:40:00|1908.3|1905.3|1906.1|1903.1|1908.8|1905.8|1906.1|1903.1|314
1657586700000|2022-07-12 00:45:00|1906.2|1903.2|1907|1904|1908|1905|1905.9|1902.9|289
1657587000000|2022-07-12 00:50:00|1907.1|1904.1|1908.7|1905.7|1909.5|1906.7|1906.8|1903.8|419
1657587300000|2022-07-12 00:55:00|1908.8|1905.8|1909.4|1906.4|1909.8|1907.2|1907.3|1904.7|335
1657587600000|2022-07-12 01:00:00|1909.3|1906.3|1900.8|1898.8|1909.3|1906.3|1899.7|1896.9|1058
1657587900000|2022-07-12 01:05:00|1901.1|1899.1|1900.2|1897.2|1903.4|1900.9|1899.6|1897|753
1657588200000|2022-07-12 01:10:00|1900.4|1897.4|1889.7|1886.7|1901|1898|1889.7|1886.7|975
1657588500000|2022-07-12 01:15:00|1889.5|1886.5|1890.8|1887.8|1892.6|1889.6|1888.1|1885.1|1155
1657588800000|2022-07-12 01:20:00|1890.7|1887.7|1892.4|1889.4|1893|1890|1889.3|1886.3|836
1657589100000|2022-07-12 01:25:00|1892.5|1889.5|1900.7|1897.7|1902.4|1899.4|1891.9|1888.9|786
1657589400000|2022-07-12 01:30:00|1900.2|1897.2|1910.6|1907.6|1921|1918|1900.1|1897.1|1642
1657589700000|2022-07-12 01:35:00|1909.8|1907.8|1908.6|1905.6|1911.2|1908.2|1904.5|1901.5|1198
1657590000000|2022-07-12 01:40:00|1908.7|1905.7|1911|1908|1912.6|1909.6|1907.5|1904.5|1098
1657590300000|2022-07-12 01:45:00|1910.9|1907.9|1911.9|1908.9|1913.3|1910.3|1908.9|1905.9|954
1657590600000|2022-07-12 01:50:00|1911.8|1908.8|1915.7|1913.7|1917.7|1915.1|1910.8|1907.8|1106
1657590900000|2022-07-12 01:55:00|1915.8|1913.8|1920|1917|1920.1|1917.1|1914.5|1911.5|940
1657591200000|2022-07-12 02:00:00|1919.8|1916.8|1917.7|1914.7|1921.2|1918.2|1917.1|1914.3|902
1657591500000|2022-07-12 02:05:00|1918.1|1915.1|1918.2|1915.2|1920.6|1917.7|1917.3|1914.4|649
1657591800000|2022-07-12 02:10:00|1918|1915|1920|1917|1920.5|1917.6|1916.3|1913.5|666
1657592100000|2022-07-12 02:15:00|1920.1|1917.1|1920.3|1917.3|1920.9|1917.9|1918.7|1916.2|517
1657592400000|2022-07-12 02:20:00|1920.4|1917.4|1920.6|1917.6|1922.2|1919.2|1918.3|1915.3|429
1657592700000|2022-07-12 02:25:00|1920.5|1917.5|1918.3|1915.3|1921.3|1918.5|1917.7|1914.7|291
1657593000000|2022-07-12 02:30:00|1918.4|1915.4|1917.8|1914.8|1919.4|1916.4|1916.3|1913.3|537
1657593300000|2022-07-12 02:35:00|1917.9|1914.9|1918.5|1915.5|1920.3|1917.3|1917.1|1914.1|422
1657593600000|2022-07-12 02:40:00|1918.6|1915.6|1915.5|1913.5|1918.9|1916.5|1915.2|1912.5|372
1657593900000|2022-07-12 02:45:00|1915.6|1913.6|1914.5|1912.5|1917.2|1914.7|1913.9|1911.5|335
1657594200000|2022-07-12 02:50:00|1914.4|1912.4|1915.2|1912.2|1915.9|1913.5|1913.3|1911|339
1657594500000|2022-07-12 02:55:00|1915.1|1912.1|1916.6|1914.6|1917.4|1914.9|1914.4|1911.7|317
1657594800000|2022-07-12 03:00:00|1916.7|1914.7|1915.1|1912.1|1917.9|1915|1914.5|1911.8|293
1657595100000|2022-07-12 03:05:00|1915.2|1912.2|1913.1|1910.1|1915.3|1912.6|1911.9|1909|418
1657595400000|2022-07-12 03:10:00|1913.2|1910.2|1911.8|1908.8|1913.3|1910.6|1910.6|1907.8|328
1657595700000|2022-07-12 03:15:00|1911.9|1908.9|1910|1908|1912|1909.5|1909.7|1906.7|319
1657596000000|2022-07-12 03:20:00|1909.8|1907.8|1911.5|1908.5|1912.4|1909.5|1909.2|1906.4|405
1657596300000|2022-07-12 03:25:00|1911.7|1908.7|1911.9|1908.9|1912.5|1909.5|1910.1|1907.4|320
1657596600000|2022-07-12 03:30:00|1911.6|1908.6|1911.5|1908.5|1912.5|1909.5|1910.9|1907.9|251
1657596900000|2022-07-12 03:35:00|1911.3|1908.3|1909.2|1906.2|1912.2|1909.2|1908.9|1905.9|263
1657597200000|2022-07-12 03:40:00|1909.5|1906.5|1909.5|1906.5|1909.8|1907|1908.2|1905.4|211
1657597500000|2022-07-12 03:45:00|1909.6|1906.6|1909.1|1906.1|1910|1907|1908.3|1905.3|171
1657597800000|2022-07-12 03:50:00|1909.3|1906.3|1910.1|1907.1|1910.1|1907.4|1908.3|1905.7|213
1657598100000|2022-07-12 03:55:00|1910|1907|1910.6|1907.6|1910.7|1908|1909.1|1906.3|217
1657598400000|2022-07-12 04:00:00|1910.5|1907.5|1906.6|1904.6|1910.9|1907.9|1906.5|1904|256
1657598700000|2022-07-12 04:05:00|1906.5|1904.5|1907.9|1904.9|1908.3|1906|1906.5|1904.5|180
1657599000000|2022-07-12 04:10:00|1907.2|1905.2|1906|1903|1908.1|1905.4|1904.9|1902.4|190
1657599300000|2022-07-12 04:15:00|1905.8|1902.8|1906|1903|1906.4|1903.8|1905.2|1902.4|177
1657599600000|2022-07-12 04:20:00|1905.9|1902.9|1905.2|1903.2|1906.2|1903.5|1904.6|1901.8|188
1657599900000|2022-07-12 04:25:00|1906.1|1903.1|1904.1|1901.1|1906.1|1903.7|1903.3|1900.6|212
1657600200000|2022-07-12 04:30:00|1904.2|1901.2|1903.7|1901.7|1904.5|1902.1|1903.1|1900.6|208
1657600500000|2022-07-12 04:35:00|1903.6|1901.6|1904.8|1902.8|1905.4|1903|1903.3|1900.9|185
1657600800000|2022-07-12 04:40:00|1904.7|1902.7|1904.8|1902.8|1906.3|1903.5|1902.8|1900.8|258
1657601100000|2022-07-12 04:45:00|1904.7|1902.7|1904.1|1902.1|1905.6|1903|1903.5|1901|301
1657601400000|2022-07-12 04:50:00|1904.2|1902.2|1904.3|1902.3|1904.8|1902.4|1903|1900.2|259
1657601700000|2022-07-12 04:55:00|1904.4|1902.4|1904.6|1902.6|1904.8|1902.8|1903.3|1901|250
1657602000000|2022-07-12 05:00:00|1905.1|1902.1|1903.9|1901.9|1905.2|1902.7|1901.8|1899.6|339
1657602300000|2022-07-12 05:05:00|1903.8|1901.8|1903.4|1901.4|1904.9|1902.1|1902.9|1900.7|250
1657602600000|2022-07-12 05:10:00|1903.5|1901.5|1901.9|1898.9|1903.5|1901.5|1900.9|1897.9|392
1657602900000|2022-07-12 05:15:00|1901.8|1898.8|1902.4|1899.4|1902.7|1899.7|1900.2|1897.2|399
1657603200000|2022-07-12 05:20:00|1902.1|1899.1|1904.2|1901.2|1904.7|1901.7|1902.1|1899.1|357
1657603500000|2022-07-12 05:25:00|1904.1|1901.1|1905.3|1902.3|1906|1903|1903.9|1900.9|300
1657603800000|2022-07-12 05:30:00|1905.5|1902.5|1900|1897|1905.5|1902.8|1899.6|1896.8|803
1657604100000|2022-07-12 05:35:00|1900.1|1897.1|1899|1896|1902.2|1899.8|1898.9|1895.9|465
1657604400000|2022-07-12 05:40:00|1899.1|1896.1|1902.5|1899.5|1903|1900.5|1898.6|1895.8|416
1657604700000|2022-07-12 05:45:00|1902.2|1899.2|1899.3|1897.3|1902.2|1899.4|1898.6|1896.2|414
1657605000000|2022-07-12 05:50:00|1899.4|1897.4|1899.8|1896.8|1900.5|1897.8|1898.1|1895.6|320
1657605300000|2022-07-12 05:55:00|1899.9|1896.9|1899|1896|1900.4|1897.7|1898|1895.4|386
1657605600000|2022-07-12 06:00:00|1898.6|1896.6|1896.5|1893.5|1900.5|1897.5|1895.9|1893.1|601
1657605900000|2022-07-12 06:05:00|1896.4|1893.4|1894.9|1891.9|1896.4|1893.6|1891.5|1889.4|579
1657606200000|2022-07-12 06:10:00|1894.6|1891.6|1898.9|1896.9|1901.3|1898.8|1892.8|1890.1|578
1657606500000|2022-07-12 06:15:00|1898.7|1896.7|1894.1|1891.1|1898.8|1896.7|1893.3|1890.8|493
1657606800000|2022-07-12 06:20:00|1894|1891|1897.6|1894.6|1898.9|1895.9|1892.8|1890.7|647
1657607100000|2022-07-12 06:25:00|1897.5|1894.5|1899.9|1897.9|1901|1898.5|1897.4|1894.4|607
1657607400000|2022-07-12 06:30:00|1900.3|1897.3|1905|1902|1905.8|1902.8|1898.6|1895.6|623
1657607700000|2022-07-12 06:35:00|1905.5|1902.5|1906.6|1903.6|1907.6|1904.6|1904.5|1901.5|779
1657608000000|2022-07-12 06:40:00|1906.5|1903.5|1906.1|1903.1|1907.5|1904.5|1905.5|1902.5|576
1657608300000|2022-07-12 06:45:00|1905.9|1902.9|1906.2|1903.2|1908.4|1905.4|1905.7|1902.7|522
1657608600000|2022-07-12 06:50:00|1906.1|1903.1|1905.1|1902.1|1906.9|1904.1|1904.6|1902|417
1657608900000|2022-07-12 06:55:00|1904.7|1901.7|1903.7|1900.7|1905.2|1902.8|1902.1|1899.7|565
1657609200000|2022-07-12 07:00:00|1903.6|1900.6|1903.8|1901.8|1905.8|1903.6|1900.8|1898.4|689
1657609500000|2022-07-12 07:05:00|1903.9|1901.9|1902.1|1900.1|1905.5|1903.5|1901.3|1899.3|609
1657609800000|2022-07-12 07:10:00|1902.2|1900.2|1902.8|1900.8|1903|1901|1900.5|1898.5|557
1657610100000|2022-07-12 07:15:00|1903|1901|1900.8|1898.8|1903.9|1901.5|1900.3|1898.3|529
1657610400000|2022-07-12 07:20:00|1900.7|1898.7|1900.3|1898.3|1902.2|1900.2|1899.4|1897.1|554
1657610700000|2022-07-12 07:25:00|1900.4|1898.4|1900.4|1898.4|1900.9|1898.4|1897.5|1895.3|405
1657611000000|2022-07-12 07:30:00|1900.3|1898.3|1903.6|1901.6|1905.4|1903|1900.2|1897.9|500
1657611300000|2022-07-12 07:35:00|1903.8|1901.8|1896.3|1894.3|1904|1901.8|1895.5|1893.1|532
1657611600000|2022-07-12 07:40:00|1896.2|1894.2|1900.2|1897.2|1900.4|1897.7|1894.8|1892.8|334
1657611900000|2022-07-12 07:45:00|1900.3|1897.3|1896.6|1894.6|1900.5|1898.2|1896|1893.6|341
1657612200000|2022-07-12 07:50:00|1896.5|1894.5|1895.7|1892.7|1897.6|1895.1|1894.8|1892.4|399
1657612500000|2022-07-12 07:55:00|1895|1893|1896.7|1893.7|1897|1894.5|1893.8|1891.3|349
1657612800000|2022-07-12 08:00:00|1896.5|1893.5|1894.3|1891.3|1896.6|1894.1|1893.1|1891|322
1657613100000|2022-07-12 08:05:00|1894.2|1891.2|1892.5|1890.5|1894.8|1892.3|1891.4|1889.3|328
1657613400000|2022-07-12 08:10:00|1892.6|1890.6|1895.5|1892.5|1896|1893.2|1892|1889.7|406
1657613700000|2022-07-12 08:15:00|1895.4|1892.4|1894.1|1892.1|1895.5|1893|1893.1|1890.8|303
1657614000000|2022-07-12 08:20:00|1894.2|1892.2|1894.5|1891.5|1896.4|1893.8|1892.1|1889.7|369
1657614300000|2022-07-12 08:25:00|1894.3|1891.3|1894.9|1891.9|1895.3|1892.7|1892.9|1890.4|322
1657614600000|2022-07-12 08:30:00|1894.8|1891.8|1902.4|1899.4|1902.5|1900.4|1894.8|1891.8|418
1657614900000|2022-07-12 08:35:00|1902.3|1899.3|1903.4|1901.4|1905.7|1902.9|1899.9|1897.2|487
1657615200000|2022-07-12 08:40:00|1903.5|1901.5|1902.4|1900.4|1904|1901.7|1901.5|1899|317
1657615500000|2022-07-12 08:45:00|1902.5|1900.5|1900.2|1898.2|1904.1|1901.5|1899.6|1897.3|262
1657615800000|2022-07-12 08:50:00|1900.1|1898.1|1899.1|1896.1|1900.8|1898.4|1898.1|1895.5|329
1657616100000|2022-07-12 08:55:00|1899.2|1896.2|1896.4|1894.4|1899.2|1897|1895.3|1893.2|384
1657616400000|2022-07-12 09:00:00|1896.6|1894.6|1894.2|1892.2|1897.3|1895.3|1893.5|1891|463
1657616700000|2022-07-12 09:05:00|1894.1|1892.1|1895.4|1893.4|1896|1894|1893.9|1891.5|368
1657617000000|2022-07-12 09:10:00|1895.5|1893.5|1894.9|1891.9|1896.5|1894.2|1894.1|1891.5|474
1657617300000|2022-07-12 09:15:00|1894.6|1891.6|1897.7|1894.7|1897.8|1895.2|1893.6|1891.1|440
1657617600000|2022-07-12 09:20:00|1897.8|1894.8|1894|1892|1897.8|1895.3|1893.8|1891.5|374
1657617900000|2022-07-12 09:25:00|1893.9|1891.9|1893.4|1891.4|1895.1|1892.8|1893.2|1890.8|271
1657618200000|2022-07-12 09:30:00|1893.5|1891.5|1891.6|1888.6|1894.8|1892.8|1890.9|1888.4|366
1657618500000|2022-07-12 09:35:00|1891.3|1888.3|1891.6|1888.6|1892.2|1889.8|1889.5|1887.5|337
1657618800000|2022-07-12 09:40:00|1891.7|1888.7|1890.2|1888.2|1892|1889.6|1890.1|1887.5|227
1657619100000|2022-07-12 09:45:00|1890.3|1888.3|1893.2|1891.2|1893.8|1891.4|1890.2|1888|424
1657619400000|2022-07-12 09:50:00|1893.3|1891.3|1892|1890|1894.8|1892.4|1891.7|1889.1|371
1657619700000|2022-07-12 09:55:00|1892.5|1889.5|1892.3|1889.3|1893.9|1890.9|1891.7|1889.1|304
1657620000000|2022-07-12 10:00:00|1892.2|1889.2|1891.4|1888.4|1893.7|1890.9|1890.7|1887.7|282
1657620300000|2022-07-12 10:05:00|1891.7|1888.7|1892.8|1889.8|1894.2|1891.4|1891.5|1888.5|350
1657620600000|2022-07-12 10:10:00|1892.7|1889.7|1893.5|1891.5|1894.3|1891.7|1890.7|1887.7|338
1657620900000|2022-07-12 10:15:00|1893.4|1891.4|1890|1887|1894.7|1892.3|1889.2|1886.7|345
1657621200000|2022-07-12 10:20:00|1889.9|1886.9|1889.5|1887.5|1891.9|1888.9|1889|1886.8|318
1657621500000|2022-07-12 10:25:00|1889.4|1887.4|1884.4|1881.4|1890.2|1887.8|1883|1880.5|496
1657621800000|2022-07-12 10:30:00|1884.3|1881.3|1885.9|1883.9|1886.3|1883.9|1883|1880.7|463
1657622100000|2022-07-12 10:35:00|1886.4|1883.4|1886.1|1884.1|1887.3|1884.8|1885.2|1882.8|315
1657622400000|2022-07-12 10:40:00|1886|1884|1886.2|1883.2|1888|1885.5|1884.8|1882.4|304
1657622700000|2022-07-12 10:45:00|1886.1|1883.1|1888|1885|1888.5|1885.8|1885|1882.5|440
1657623000000|2022-07-12 10:50:00|1887.9|1884.9|1886.6|1883.6|1888.2|1885.6|1884.8|1882.6|409
1657623300000|2022-07-12 10:55:00|1886.1|1884.1|1887.2|1885.2|1888.7|1886.5|1885.5|1883.1|601
1657623600000|2022-07-12 11:00:00|1887.1|1885.1|1886.8|1884.8|1888.4|1886.1|1885.4|1882.8|484
1657623900000|2022-07-12 11:05:00|1887|1885|1876.8|1873.8|1887.6|1885.1|1876.4|1873.4|390
1657624200000|2022-07-12 11:10:00|1876.9|1873.9|1884.2|1882.2|1884.9|1882.2|1875.6|1873.1|533
1657624500000|2022-07-12 11:15:00|1884.4|1882.4|1893.3|1890.3|1893.5|1891.1|1884.4|1881.8|434
1657624800000|2022-07-12 11:20:00|1893.2|1890.2|1898|1895|1900.1|1897.7|1892.3|1889.3|611
1657625100000|2022-07-12 11:25:00|1898.1|1895.1|1899.8|1896.8|1900.3|1897.9|1897.2|1894.6|588
1657625400000|2022-07-12 11:30:00|1899.7|1896.7|1896.3|1893.3|1902.1|1899.7|1896|1893.2|698
1657625700000|2022-07-12 11:35:00|1896.2|1893.2|1894.1|1891.1|1896.3|1893.3|1892.6|1889.6|440
1657626000000|2022-07-12 11:40:00|1894.2|1891.2|1890.8|1887.8|1895|1892.5|1890.4|1887.4|382
1657626300000|2022-07-12 11:45:00|1890.9|1887.9|1888|1885|1891.5|1888.5|1886.2|1883.2|334
1657626600000|2022-07-12 11:50:00|1888.1|1885.1|1887|1884|1888.9|1886.4|1885.6|1882.7|450
1657626900000|2022-07-12 11:55:00|1887.1|1884.1|1887.9|1884.9|1890.3|1887.7|1885.8|1883.3|350
1657627200000|2022-07-12 12:00:00|1888|1885|1889.7|1886.7|1890.3|1887.8|1887.4|1885|460
1657627500000|2022-07-12 12:05:00|1889.6|1886.6|1887.8|1884.8|1891.1|1888.6|1886.9|1884.5|339
1657627800000|2022-07-12 12:10:00|1887.3|1885.3|1890.2|1888.2|1891.5|1889.2|1887.2|1884.8|475
1657628100000|2022-07-12 12:15:00|1890.1|1888.1|1894.9|1891.9|1895.6|1892.9|1890.1|1887.5|486
1657628400000|2022-07-12 12:20:00|1894.5|1891.5|1889.4|1887.4|1894.6|1891.6|1888.4|1886|537
1657628700000|2022-07-12 12:25:00|1890|1887|1893.2|1890.2|1894.7|1891.7|1886.5|1884|663
1657629000000|2022-07-12 12:30:00|1892.6|1890.6|1895.8|1892.8|1896.9|1894.5|1892.3|1889.8|687
1657629300000|2022-07-12 12:35:00|1895.6|1892.6|1896.4|1894.4|1896.6|1894.4|1892.3|1890.3|529
1657629600000|2022-07-12 12:40:00|1897|1894|1895.4|1893.4|1897.1|1894.7|1891.9|1889.6|525
1657629900000|2022-07-12 12:45:00|1895.5|1893.5|1891.9|1889.9|1897.9|1895.4|1891.4|1889.4|528
1657630200000|2022-07-12 12:50:00|1892|1890|1893.3|1891.3|1894.4|1892.4|1890.9|1888.7|459
1657630500000|2022-07-12 12:55:00|1893.4|1891.4|1893.7|1891.7|1895|1892.7|1891.5|1889.1|432
1657630800000|2022-07-12 13:00:00|1893.6|1891.6|1895.7|1893.7|1898.9|1896.7|1893.4|1890.9|707
1657631100000|2022-07-12 13:05:00|1895.8|1893.8|1893.7|1890.7|1900.4|1898|1892.6|1889.9|727
1657631400000|2022-07-12 13:10:00|1893.8|1890.8|1894.1|1891.1|1896.6|1894.3|1891.2|1888.6|739
1657631700000|2022-07-12 13:15:00|1894.2|1891.2|1894.9|1892.9|1895.3|1892.9|1892.2|1889.5|596
1657632000000|2022-07-12 13:20:00|1895.2|1893.2|1896.2|1894.2|1897.6|1895.3|1895|1892.9|575
1657632300000|2022-07-12 13:25:00|1896.1|1894.1|1900.3|1897.3|1903.8|1901.6|1896.1|1893.4|582
1657632600000|2022-07-12 13:30:00|1900.1|1897.1|1903|1901|1907.3|1904.8|1898.8|1896.3|1104
1657632900000|2022-07-12 13:35:00|1903.5|1900.5|1902.8|1900.8|1906.9|1904.9|1900.9|1898.6|952
1657633200000|2022-07-12 13:40:00|1903.1|1900.1|1898.2|1895.2|1903.8|1901.8|1896.9|1894.1|836
1657633500000|2022-07-12 13:45:00|1898.3|1895.3|1892.7|1890.7|1898.8|1896.3|1892.5|1889.9|839
1657633800000|2022-07-12 13:50:00|1892.6|1890.6|1899.6|1897.6|1900|1898|1891.5|1889.1|703
1657634100000|2022-07-12 13:55:00|1899.7|1897.7|1895.5|1892.5|1900.4|1897.9|1894.7|1892|687
1657634400000|2022-07-12 14:00:00|1895.2|1892.2|1892.6|1890.6|1896.8|1893.9|1892.5|1890.1|689
1657634700000|2022-07-12 14:05:00|1892.7|1890.7|1892.6|1890.6|1896.2|1894.2|1892.3|1890|638
1657635000000|2022-07-12 14:10:00|1892.5|1890.5|1892.3|1890.3|1893.3|1891.3|1891.2|1888.7|535
1657635300000|2022-07-12 14:15:00|1892.2|1890.2|1890.8|1888.8|1892.6|1890.3|1889.3|1887|654
1657635600000|2022-07-12 14:20:00|1890.7|1888.7|1893.2|1891.2|1895.4|1893.4|1889.8|1887.8|518
1657635900000|2022-07-12 14:25:00|1893.3|1891.3|1896.7|1894.7|1898.6|1896.6|1893.3|1890.9|628
1657636200000|2022-07-12 14:30:00|1896.8|1894.8|1891.2|1889.2|1898.6|1896.6|1891.1|1889.1|715
1657636500000|2022-07-12 14:35:00|1891.1|1889.1|1891.5|1889.5|1893.5|1891.5|1890.8|1888.7|530
1657636800000|2022-07-12 14:40:00|1891.3|1889.3|1889.9|1887.9|1891.3|1889.3|1889.1|1887.1|468
1657637100000|2022-07-12 14:45:00|1890|1888|1892.4|1890.4|1893.7|1891.7|1889.1|1887.1|538
1657637400000|2022-07-12 14:50:00|1892.5|1890.5|1893.6|1891.6|1893.7|1891.7|1890.7|1887.9|457
1657637700000|2022-07-12 14:55:00|1893.7|1891.7|1898.2|1896.2|1898.2|1896.2|1893.4|1891.4|436
1657638000000|2022-07-12 15:00:00|1898.5|1896.5|1898.4|1896.4|1899.4|1897.4|1896.3|1894.3|511
1657638300000|2022-07-12 15:05:00|1898.5|1896.5|1899.1|1897.1|1901.4|1899.1|1898.4|1896.4|410
1657638600000|2022-07-12 15:10:00|1899|1897|1899.6|1897.6|1902.1|1899.9|1899|1896.9|402
1657638900000|2022-07-12 15:15:00|1899.5|1897.5|1903.6|1901.6|1905.2|1903|1898.9|1896.9|443
1657639200000|2022-07-12 15:20:00|1903.7|1901.7|1910.1|1908.1|1910.6|1908.6|1903.4|1901.4|502
1657639500000|2022-07-12 15:25:00|1910.2|1908.2|1910|1907|1912.4|1910.1|1909.5|1906.9|467
1657639800000|2022-07-12 15:30:00|1910.1|1907.1|1911.7|1909.7|1911.9|1909.9|1909.2|1907|415
1657640100000|2022-07-12 15:35:00|1911.8|1909.8|1912.5|1910.5|1914.6|1912.5|1911.3|1908.8|396
1657640400000|2022-07-12 15:40:00|1912.3|1910.3|1909.5|1907.5|1913|1910.3|1908.3|1905.8|411
1657640700000|2022-07-12 15:45:00|1909.4|1907.4|1910.1|1908.1|1911.5|1909.1|1909.3|1907.3|297
1657641000000|2022-07-12 15:50:00|1910|1908|1910.3|1908.3|1911.8|1909.2|1909.5|1906.9|397
1657641300000|2022-07-12 15:55:00|1910.4|1908.4|1910.5|1908.5|1911.7|1909.2|1909.5|1907|439
1657641600000|2022-07-12 16:00:00|1910.4|1908.4|1910.6|1908.6|1912.4|1910.1|1910.4|1908.1|354
1657641900000|2022-07-12 16:05:00|1910.5|1908.5|1910.6|1908.6|1913.5|1911.5|1909.9|1907.9|261
1657642200000|2022-07-12 16:10:00|1910.7|1908.7|1911.2|1909.2|1911.2|1909.2|1909|1907|322
1657642500000|2022-07-12 16:15:00|1911.4|1909.4|1912|1910|1912.7|1910.7|1910.9|1908.9|212
1657642800000|2022-07-12 16:20:00|1911.9|1909.9|1911|1909|1912|1910|1909.8|1907.8|257
1657643100000|2022-07-12 16:25:00|1910.9|1908.9|1909.6|1907.6|1911.2|1909.2|1909.4|1907.1|243
1657643400000|2022-07-12 16:30:00|1909.2|1907.2|1909.5|1907.5|1909.7|1907.7|1908.8|1906.8|158
1657643700000|2022-07-12 16:35:00|1909.6|1907.6|1910|1908|1910.7|1908.7|1909.4|1907.4|166
1657644000000|2022-07-12 16:40:00|1909.7|1907.7|1907.5|1905.5|1910|1908|1907.3|1905.3|173
1657644300000|2022-07-12 16:45:00|1907.6|1905.6|1906.7|1904.7|1907.7|1905.7|1906.6|1904.6|170
1657644600000|2022-07-12 16:50:00|1906.6|1904.6|1906.7|1904.7|1907.3|1905.3|1906.1|1904.1|149
1657644900000|2022-07-12 16:55:00|1906.8|1904.8|1905.2|1903.2|1907.2|1905.2|1905.1|1903.1|259
1657645200000|2022-07-12 17:00:00|1905.6|1903.6|1903.5|1901.5|1905.8|1903.8|1902.2|1899.6|393
1657645500000|2022-07-12 17:05:00|1903.4|1901.4|1904.5|1902.5|1904.5|1902.5|1902.2|1900.2|378
1657645800000|2022-07-12 17:10:00|1904.4|1902.4|1905.1|1903.1|1905.6|1903.6|1904.3|1902.3|231
1657646100000|2022-07-12 17:15:00|1905.2|1903.2|1905.3|1903.3|1906.1|1904.1|1904.6|1902.6|250
1657646400000|2022-07-12 17:20:00|1905.4|1903.4|1901.4|1899.4|1906.6|1904.6|1900.9|1898.9|360
1657646700000|2022-07-12 17:25:00|1901.5|1899.5|1900.8|1898.8|1902|1899.8|1899.9|1897.6|425
1657647000000|2022-07-12 17:30:00|1900.7|1898.7|1899.5|1897.5|1901.2|1898.8|1898.8|1896.8|368
1657647300000|2022-07-12 17:35:00|1899.4|1897.4|1899.3|1896.3|1899.9|1897.7|1898.3|1896.3|250
1657647600000|2022-07-12 17:40:00|1899.4|1896.4|1900.8|1898.8|1901.5|1899|1899|1896.4|250
1657647900000|2022-07-12 17:45:00|1900.9|1898.9|1900.9|1898.9|1901.1|1899|1900.2|1898|172
1657648200000|2022-07-12 17:50:00|1901.1|1899.1|1899.8|1897.8|1901.1|1899.1|1899.7|1897.7|144
1657648500000|2022-07-12 17:55:00|1899.7|1897.7|1901|1899|1901.1|1899.1|1899.6|1897.2|181
1657648800000|2022-07-12 18:00:00|1901.2|1899.2|1899.8|1897.8|1901.7|1899.7|1899.6|1897.6|219
1657649100000|2022-07-12 18:05:00|1899.7|1897.7|1897.9|1895.9|1900.1|1898.1|1897.8|1895.8|205
1657649400000|2022-07-12 18:10:00|1897.8|1895.8|1898.4|1896.4|1899.3|1896.9|1897.2|1895.1|268
1657649700000|2022-07-12 18:15:00|1898.5|1896.5|1899.6|1897.6|1899.8|1897.6|1898.4|1896.4|218
1657650000000|2022-07-12 18:20:00|1899.5|1897.5|1898.6|1896.6|1899.5|1897.5|1897.8|1895.5|235
1657650300000|2022-07-12 18:25:00|1898.5|1896.5|1898.8|1896.8|1899.7|1897.6|1897.8|1895.8|300
1657650600000|2022-07-12 18:30:00|1898.9|1896.9|1896.4|1894.4|1899.8|1897.6|1896.3|1894.3|242
1657650900000|2022-07-12 18:35:00|1896.3|1894.3|1897.8|1895.8|1898.3|1895.9|1895.8|1893.8|367
1657651200000|2022-07-12 18:40:00|1897.9|1895.9|1897.6|1895.6|1898.3|1896.1|1896.7|1894.7|222
1657651500000|2022-07-12 18:45:00|1897.5|1895.5|1897.5|1895.5|1898.3|1895.9|1896.3|1894.3|196
1657651800000|2022-07-12 18:50:00|1897.4|1895.4|1897.3|1895.3|1897.4|1895.4|1896.3|1894.1|233
1657652100000|2022-07-12 18:55:00|1897.4|1895.4|1899.7|1897.7|1900.5|1898.1|1896.7|1894.7|327
1657652400000|2022-07-12 19:00:00|1899.8|1897.8|1895.6|1893.6|1899.8|1897.8|1895.1|1892.7|274
1657652700000|2022-07-12 19:05:00|1895.5|1893.5|1896.7|1893.7|1897.8|1895.4|1895.4|1892.8|285
1657653000000|2022-07-12 19:10:00|1896.5|1893.5|1896.4|1893.4|1897.2|1894.7|1894.9|1892.4|234
1657653300000|2022-07-12 19:15:00|1896.3|1893.3|1897|1894|1897.2|1894.9|1895.2|1892.8|194
1657653600000|2022-07-12 19:20:00|1896.9|1893.9|1894.5|1891.5|1896.9|1894.5|1894.2|1891.5|211
1657653900000|2022-07-12 19:25:00|1894.3|1891.3|1893.7|1891.7|1894.5|1892.2|1892.8|1890.8|259
1657654200000|2022-07-12 19:30:00|1893.6|1891.6|1893.6|1891.6|1894.2|1892.2|1892.9|1890.9|270
1657654500000|2022-07-12 19:35:00|1893.5|1891.5|1891.2|1889.2|1894.1|1892.1|1890.9|1888.7|345
1657654800000|2022-07-12 19:40:00|1891.1|1889.1|1892.2|1890.2|1893.5|1891|1890.4|1888.4|311
1657655100000|2022-07-12 19:45:00|1892.1|1890.1|1892.7|1890.7|1893.6|1891.2|1892.1|1890.1|201
1657655400000|2022-07-12 19:50:00|1892.6|1890.6|1892.6|1890.6|1894.5|1892|1892.5|1890.4|247
1657655700000|2022-07-12 19:55:00|1892.7|1890.7|1894.1|1891.1|1894.2|1891.6|1892.4|1890|300
1657656000000|2022-07-12 20:00:00|1893.6|1891.6|1893.7|1890.7|1895|1892.4|1892.8|1890.4|188
1657656300000|2022-07-12 20:05:00|1893.6|1890.6|1893.9|1890.9|1894.2|1891.6|1893.2|1890.4|147
1657656600000|2022-07-12 20:10:00|1894|1891|1893.7|1890.7|1894.3|1891.7|1893|1890.5|104
1657656900000|2022-07-12 20:15:00|1893.6|1890.6|1893.5|1890.5|1894.3|1891.8|1892.8|1890.4|141
1657657200000|2022-07-12 20:20:00|1893.6|1890.6|1893.6|1890.6|1893.9|1891.4|1892.8|1890.4|100
1657657500000|2022-07-12 20:25:00|1893.7|1890.7|1894.5|1891.5|1894.6|1891.9|1893|1890.5|121
1657657800000|2022-07-12 20:30:00|1894.4|1891.4|1894.3|1891.3|1894.7|1892|1893.7|1890.8|123
1657658100000|2022-07-12 20:35:00|1894.2|1891.2|1893.6|1891.6|1894.6|1891.8|1893.5|1890.9|107
1657658400000|2022-07-12 20:40:00|1893.7|1891.7|1894.9|1891.9|1895.3|1892.9|1893.4|1890.9|141
1657658700000|2022-07-12 20:45:00|1894.8|1891.8|1894.3|1891.3|1895.5|1892.5|1893.6|1890.6|107
1657659000000|2022-07-12 20:50:00|1894.2|1891.2|1895.3|1892.3|1895.3|1892.3|1893.7|1890.7|111
1657659300000|2022-07-12 20:55:00|1895.2|1892.2|1894.8|1891.8|1897.6|1892.7|1894.4|1890.4|196
1657663200000|2022-07-12 22:00:00|1894.4|1891.4|1892.1|1889.1|1896.3|1891.4|1891.3|1885.6|297
1657663500000|2022-07-12 22:05:00|1892.2|1889.2|1894.7|1891.7|1894.8|1891.8|1891.4|1888.8|179
1657663800000|2022-07-12 22:10:00|1894.5|1891.5|1894.1|1891.1|1896|1892.3|1892.9|1890.4|196
1657664100000|2022-07-12 22:15:00|1894|1891|1893.9|1890.9|1894.5|1891.5|1893.1|1890.3|146
1657664400000|2022-07-12 22:20:00|1893.7|1890.7|1893|1890|1894.2|1891.2|1892.6|1889.9|163
1657664700000|2022-07-12 22:25:00|1893.3|1890.3|1893.7|1890.7|1894.1|1891.2|1892.5|1890|101
1657665000000|2022-07-12 22:30:00|1893.8|1890.8|1893.1|1890.1|1893.8|1891.2|1892.8|1890|90
1657665300000|2022-07-12 22:35:00|1893|1890|1893.4|1890.4|1893.9|1891.1|1893|1890|74
1657665600000|2022-07-12 22:40:00|1893.5|1890.5|1894.2|1891.2|1894.2|1891.6|1893.2|1890.2|87
1657665900000|2022-07-12 22:45:00|1894.1|1891.1|1894.3|1891.3|1894.6|1891.7|1893.7|1890.9|64
1657666200000|2022-07-12 22:50:00|1894.1|1891.1|1894|1891|1894.6|1891.9|1893.2|1890.7|103
1657666500000|2022-07-12 22:55:00|1893.9|1890.9|1893.6|1890.6|1894.4|1891.5|1892.8|1890.4|123
1657666800000|2022-07-12 23:00:00|1893.7|1890.7|1893.4|1890.4|1894.1|1891.2|1892.7|1890|128
1657667100000|2022-07-12 23:05:00|1893.5|1890.5|1893.8|1890.8|1894|1891.4|1892.9|1890.3|92
1657667400000|2022-07-12 23:10:00|1893.9|1890.9|1892.6|1889.6|1893.9|1891.1|1891.8|1889.3|146
1657667700000|2022-07-12 23:15:00|1892.5|1889.5|1892.1|1889.1|1892.7|1890.2|1891|1888.6|115
1657668000000|2022-07-12 23:20:00|1892.2|1889.2|1892.7|1889.7|1892.9|1890.3|1891.1|1888.6|152
1657668300000|2022-07-12 23:25:00|1892.8|1889.8|1893.3|1890.3|1893.4|1890.6|1892.1|1889.5|103
1657668600000|2022-07-12 23:30:00|1893.2|1890.2|1893.1|1891.1|1894.2|1891.5|1893|1890.2|140
1657668900000|2022-07-12 23:35:00|1893.2|1891.2|1893.1|1890.1|1894.1|1891.4|1893|1890.1|92
1657669200000|2022-07-12 23:40:00|1893.2|1890.2|1893.3|1890.3|1893.6|1891.1|1892.6|1890.1|87
1657669500000|2022-07-12 23:45:00|1893.6|1890.6|1893.2|1890.2|1893.6|1891.2|1892.6|1889.9|125
1657669800000|2022-07-12 23:50:00|1893.1|1890.1|1891.7|1888.7|1893.4|1890.8|1891.3|1888.6|160
1657670100000|2022-07-12 23:55:00|1891.6|1888.6|1891.4|1888.4|1892.1|1889.6|1890.3|1887.7|217
1657670400000|2022-07-13 00:00:00|1891.2|1888.2|1891.8|1889.8|1893.7|1891.2|1891.2|1888.2|328
1657670700000|2022-07-13 00:05:00|1891.9|1889.9|1892.1|1889.1|1892.7|1890.1|1891.4|1888.8|214
1657671000000|2022-07-13 00:10:00|1892.2|1889.2|1891|1888|1892.2|1889.7|1889.7|1887.2|305
1657671300000|2022-07-13 00:15:00|1891.1|1888.1|1890.8|1888.8|1891.6|1889.3|1890.2|1887.7|270
1657671600000|2022-07-13 00:20:00|1890.9|1888.9|1891.5|1889.5|1892.2|1889.7|1890.2|1887.3|268
1657671900000|2022-07-13 00:25:00|1891.2|1889.2|1890.7|1888.7|1891.9|1889.3|1890|1887.4|231
1657672200000|2022-07-13 00:30:00|1890.6|1888.6|1892.2|1889.2|1892.9|1890.2|1890.6|1888.6|199
1657672500000|2022-07-13 00:35:00|1891.6|1889.6|1892.5|1890.5|1893.2|1890.6|1891.4|1888.7|242
1657672800000|2022-07-13 00:40:00|1893.2|1890.2|1892.6|1889.6|1893.3|1890.9|1891.4|1888.7|180
1657673100000|2022-07-13 00:45:00|1892.4|1889.4|1893.2|1890.2|1893.9|1891.5|1891.7|1889.2|203
1657673400000|2022-07-13 00:50:00|1893|1890|1890.6|1887.6|1893.3|1890.6|1889.6|1886.8|287
1657673700000|2022-07-13 00:55:00|1890.8|1887.8|1892.8|1889.8|1893|1890.1|1889.9|1887.3|382
1657674000000|2022-07-13 01:00:00|1892.7|1889.7|1898.5|1895.5|1899.4|1896.4|1891.9|1889.6|758
1657674300000|2022-07-13 01:05:00|1898.4|1895.4|1898.1|1895.1|1899.5|1896.5|1896.9|1893.9|585
1657674600000|2022-07-13 01:10:00|1898|1895|1897.6|1894.6|1899|1896|1896.4|1893.4|439
1657674900000|2022-07-13 01:15:00|1897.5|1894.5|1899.1|1896.1|1899.7|1896.8|1895.8|1893.1|629
1657675200000|2022-07-13 01:20:00|1899|1896|1900.3|1897.3|1901.9|1899.1|1898.7|1895.7|585
1657675500000|2022-07-13 01:25:00|1900.2|1898.2|1899.4|1896.4|1900.8|1898.3|1897.8|1895.5|507
1657675800000|2022-07-13 01:30:00|1899.3|1896.3|1899.4|1896.4|1900.3|1897.4|1896.9|1894.2|597
1657676100000|2022-07-13 01:35:00|1899.3|1896.3|1899.3|1896.3|1900|1897.4|1897.1|1894.1|510
1657676400000|2022-07-13 01:40:00|1899.2|1896.2|1896.9|1893.9|1899.7|1896.8|1895.8|1893.3|453
1657676700000|2022-07-13 01:45:00|1896.6|1893.6|1899|1896|1900|1897.1|1896.2|1893.2|350
1657677000000|2022-07-13 01:50:00|1899.3|1896.3|1898.5|1895.5|1899.9|1897.1|1897.1|1894.3|326
1657677300000|2022-07-13 01:55:00|1898.6|1895.6|1898.7|1895.7|1899.7|1896.8|1897.6|1894.7|401
1657677600000|2022-07-13 02:00:00|1899|1896|1898.2|1895.2|1900.5|1897.5|1897.3|1894.3|598
1657677900000|2022-07-13 02:05:00|1898.1|1895.1|1898.9|1895.9|1899.3|1896.7|1897.7|1894.7|368
1657678200000|2022-07-13 02:10:00|1899|1896|1899.7|1896.7|1900.3|1897.6|1898.2|1895.5|380
1657678500000|2022-07-13 02:15:00|1899.6|1896.6|1899.2|1896.2|1900.1|1897.5|1898.1|1895.2|271
1657678800000|2022-07-13 02:20:00|1899.1|1896.1|1897.6|1894.6|1900.9|1898|1897.1|1894.1|360
1657679100000|2022-07-13 02:25:00|1897.5|1894.5|1899.4|1896.4|1899.4|1896.8|1897.2|1894.3|242
1657679400000|2022-07-13 02:30:00|1899.5|1896.5|1900.2|1897.2|1901.4|1898.6|1898.7|1896.1|535
1657679700000|2022-07-13 02:35:00|1900.3|1897.3|1901.4|1898.4|1901.6|1898.9|1899.5|1896.9|384
1657680000000|2022-07-13 02:40:00|1901.3|1898.3|1900.3|1897.3|1901.9|1898.9|1899.4|1896.4|356
1657680300000|2022-07-13 02:45:00|1899.6|1897.6|1899.7|1897.7|1900.3|1897.9|1898.3|1896|252
1657680600000|2022-07-13 02:50:00|1899.5|1897.5|1899.4|1897.4|1900.2|1897.8|1898.3|1896|234
1657680900000|2022-07-13 02:55:00|1899.3|1897.3|1901|1898|1901.6|1899.1|1898.4|1895.9|327
1657681200000|2022-07-13 03:00:00|1901.1|1898.1|1899.1|1896.1|1902.2|1899.9|1898|1895.7|386
1657681500000|2022-07-13 03:05:00|1899.2|1896.2|1897.6|1894.6|1899.4|1896.7|1896.1|1893.6|414
1657681800000|2022-07-13 03:10:00|1897.7|1894.7|1896.6|1894.6|1898.2|1895.7|1896.2|1893.6|488
1657682100000|2022-07-13 03:15:00|1896.5|1894.5|1896.5|1894.5|1898.1|1896.1|1895.5|1893.2|451
1657682400000|2022-07-13 03:20:00|1896.4|1894.4|1897.7|1895.7|1897.9|1895.9|1895.8|1893.7|396
1657682700000|2022-07-13 03:25:00|1897.6|1895.6|1896.9|1894.9|1898.1|1895.7|1896.5|1894.3|343
1657683000000|2022-07-13 03:30:00|1896.7|1894.7|1897.7|1895.7|1898.2|1896.2|1896.4|1894.4|266
1657683300000|2022-07-13 03:35:00|1897.6|1895.6|1898|1895|1898.6|1896.6|1897.6|1894.6|167
1657683600000|2022-07-13 03:40:00|1898.1|1895.1|1897.3|1894.3|1898.2|1895.2|1897.1|1894.1|171
1657683900000|2022-07-13 03:45:00|1897.2|1894.2|1897.4|1894.4|1897.5|1894.9|1896.2|1893.6|173
1657684200000|2022-07-13 03:50:00|1897.2|1894.2|1897.3|1895.3|1898|1895.3|1896.2|1893.8|212
1657684500000|2022-07-13 03:55:00|1897.2|1895.2|1898.4|1896.4|1898.8|1896.5|1896.4|1894.1|191
1657684800000|2022-07-13 04:00:00|1898.2|1896.2|1896.8|1894.8|1899.3|1896.8|1896.3|1893.8|206
1657685100000|2022-07-13 04:05:00|1896.5|1894.5|1897.3|1894.3|1897.9|1895.4|1896.5|1893.9|161
1657685400000|2022-07-13 04:10:00|1897.7|1894.7|1897.7|1894.7|1898|1895.4|1896.2|1893.7|220
1657685700000|2022-07-13 04:15:00|1897.6|1894.6|1897.7|1894.7|1898.3|1895.6|1896.8|1894.3|195
1657686000000|2022-07-13 04:20:00|1897.8|1894.8|1898|1895|1898|1895.6|1896.7|1893.9|201
1657686300000|2022-07-13 04:25:00|1897.9|1894.9|1898.6|1896.6|1899.3|1896.7|1897.2|1894.8|153
1657686600000|2022-07-13 04:30:00|1899|1896|1896.2|1893.2|1899|1896.1|1895.3|1892.7|207
1657686900000|2022-07-13 04:35:00|1896.5|1893.5|1896.7|1893.7|1897.2|1894.2|1895.1|1892.7|177
1657687200000|2022-07-13 04:40:00|1896.4|1893.4|1895.4|1893.4|1897.2|1894.4|1895.4|1892.7|190
1657687500000|2022-07-13 04:45:00|1895.3|1893.3|1896.9|1893.9|1897.1|1894.1|1895.3|1892.7|211
1657687800000|2022-07-13 04:50:00|1897.1|1894.1|1896.8|1893.8|1898|1895|1895.8|1893.2|249
1657688100000|2022-07-13 04:55:00|1896.5|1893.5|1896.6|1894.6|1897.4|1895|1895.2|1892.8|368
1657688400000|2022-07-13 05:00:00|1896.7|1894.7|1896.9|1893.9|1897.5|1894.7|1895.8|1893.1|252
1657688700000|2022-07-13 05:05:00|1896.8|1893.8|1896.2|1893.2|1897.5|1894.7|1895.8|1892.9|220
1657689000000|2022-07-13 05:10:00|1896.3|1893.3|1896|1894|1897.1|1894.6|1894.9|1892.4|302
1657689300000|2022-07-13 05:15:00|1896.2|1894.2|1895.2|1892.2|1897|1894.2|1894.1|1891.4|340
1657689600000|2022-07-13 05:20:00|1895.3|1892.3|1895.5|1892.5|1895.8|1893.1|1894.2|1891.4|305
1657689900000|2022-07-13 05:25:00|1895.4|1892.4|1895.3|1892.3|1896.3|1894|1894.5|1891.7|291
1657690200000|2022-07-13 05:30:00|1894.6|1892.6|1895|1892|1896.4|1893.9|1891.4|1888.6|788
1657690500000|2022-07-13 05:35:00|1895.1|1892.1|1901.7|1899.7|1902.2|1900.2|1893.5|1891|641
1657690800000|2022-07-13 05:40:00|1901.6|1899.6|1901.5|1899.5|1902|1899.8|1899.1|1897|414
1657691100000|2022-07-13 05:45:00|1901.6|1899.6|1898.8|1896.8|1902.1|1899.6|1898.7|1896.6|402
1657691400000|2022-07-13 05:50:00|1898.9|1896.9|1897.9|1895.9|1899.3|1897|1897.4|1895|335
1657691700000|2022-07-13 05:55:00|1898.6|1895.6|1897.6|1894.6|1899.1|1896.9|1897.2|1894.4|398
1657692000000|2022-07-13 06:00:00|1897.7|1894.7|1899.1|1896.1|1901.3|1898.3|1897.4|1894.4|821
1657692300000|2022-07-13 06:05:00|1899.3|1896.3|1899.8|1896.8|1900.8|1897.8|1898.2|1895.2|635
1657692600000|2022-07-13 06:10:00|1899.9|1896.9|1898.3|1895.3|1900.4|1897.6|1896.7|1894.4|672
1657692900000|2022-07-13 06:15:00|1898.2|1895.2|1896.7|1893.7|1898.3|1895.8|1894.7|1892.5|576
1657693200000|2022-07-13 06:20:00|1896.5|1893.5|1897|1894|1898.5|1895.8|1895.8|1892.8|512
1657693500000|2022-07-13 06:25:00|1897.1|1894.1|1900.7|1897.7|1901.3|1898.8|1895.8|1893.8|618
1657693800000|2022-07-13 06:30:00|1900.3|1898.3|1901.5|1899.5|1902.4|1899.8|1897.5|1895.5|608
1657694100000|2022-07-13 06:35:00|1901.8|1899.8|1901.7|1899.7|1904.9|1902.8|1900.9|1898.6|699
1657694400000|2022-07-13 06:40:00|1901.6|1899.6|1902.9|1899.9|1903.5|1901|1900.5|1898|538
1657694700000|2022-07-13 06:45:00|1902.8|1899.8|1904.1|1901.1|1905|1902.8|1901.2|1898.7|607
1657695000000|2022-07-13 06:50:00|1904.2|1901.2|1902|1900|1904.4|1902.4|1901.5|1899|524
1657695300000|2022-07-13 06:55:00|1902.2|1900.2|1903.2|1900.2|1905|1902.5|1901.9|1899.4|602
1657695600000|2022-07-13 07:00:00|1903.1|1900.1|1903.9|1900.9|1905.3|1902.8|1901.9|1899.6|734
1657695900000|2022-07-13 07:05:00|1903.1|1901.1|1904|1902|1905.2|1902.7|1902.9|1900.4|584
1657696200000|2022-07-13 07:10:00|1904.1|1902.1|1903.5|1901.5|1904.7|1902.6|1902.5|1900|472
1657696500000|2022-07-13 07:15:00|1903.6|1901.6|1900.8|1898.8|1903.7|1901.6|1899.8|1897.3|481
1657696800000|2022-07-13 07:20:00|1900.7|1898.7|1899.2|1896.2|1901.8|1899.4|1898.3|1895.5|461
1657697100000|2022-07-13 07:25:00|1899.1|1896.1|1898.6|1896.6|1900.2|1897.7|1896.4|1894|495
1657697400000|2022-07-13 07:30:00|1898.5|1896.5|1900.5|1898.5|1901.2|1898.5|1897.9|1895.2|418
1657697700000|2022-07-13 07:35:00|1901.4|1898.4|1899.8|1897.8|1902.4|1899.7|1899|1896.7|484
1657698000000|2022-07-13 07:40:00|1899.7|1897.7|1901|1899|1901.8|1899.6|1898.7|1896.3|391
1657698300000|2022-07-13 07:45:00|1900.6|1898.6|1900.4|1898.4|1901.2|1899.1|1899.3|1897.1|296
1657698600000|2022-07-13 07:50:00|1900.5|1898.5|1902.4|1900.4|1904.4|1901.9|1900.3|1898.1|328
1657698900000|2022-07-13 07:55:00|1902.5|1900.5|1899.8|1897.8|1903.3|1900.7|1899.7|1897.4|461
1657699200000|2022-07-13 08:00:00|1899.7|1897.7|1901.5|1899.5|1902.6|1900.4|1899.4|1897.1|428
1657699500000|2022-07-13 08:05:00|1901.6|1899.6|1899.6|1897.6|1902.5|1899.9|1899|1896.7|392
1657699800000|2022-07-13 08:10:00|1899.5|1897.5|1897.1|1895.1|1900.5|1898.5|1896.9|1894.9|358
1657700100000|2022-07-13 08:15:00|1896.9|1894.9|1898|1896|1898.6|1896.6|1896.9|1894.9|381
1657700400000|2022-07-13 08:20:00|1898.1|1896.1|1896.8|1894.8|1899.2|1896.7|1896.4|1894.4|339
1657700700000|2022-07-13 08:25:00|1896.7|1894.7|1897.3|1895.3|1898.2|1895.9|1896.5|1894.2|442
1657701000000|2022-07-13 08:30:00|1897.1|1895.1|1900.6|1898.6|1901.7|1899.2|1897|1894.6|500
1657701300000|2022-07-13 08:35:00|1900.5|1898.5|1899.5|1897.5|1901.4|1899.4|1899.1|1897.1|254
1657701600000|2022-07-13 08:40:00|1899.4|1897.4|1898.3|1896.3|1900.1|1897.7|1898|1895.7|303
1657701900000|2022-07-13 08:45:00|1898.1|1896.1|1897.6|1895.6|1898.8|1896.7|1896.7|1894.7|384
1657702200000|2022-07-13 08:50:00|1897.7|1895.7|1896.9|1894.9|1899|1897|1896.7|1894.1|292
1657702500000|2022-07-13 08:55:00|1897.1|1895.1|1900.6|1898.6|1900.6|1898.6|1896.9|1894.6|321
1657702800000|2022-07-13 09:00:00|1900.7|1898.7|1898.8|1896.8|1900.9|1898.7|1898.2|1896.1|292
1657703100000|2022-07-13 09:05:00|1898.9|1896.9|1900.2|1898.2|1900.3|1898.3|1898.2|1896.1|218
1657703400000|2022-07-13 09:10:00|1900.3|1898.3|1902.3|1900.3|1903.7|1901.2|1899.4|1897.2|413
1657703700000|2022-07-13 09:15:00|1902.2|1900.2|1900.5|1897.5|1902.8|1900.3|1899.6|1897.3|304
1657704000000|2022-07-13 09:20:00|1900.4|1897.4|1900.2|1897.2|1902.1|1899.2|1899.3|1896.4|396
1657704300000|2022-07-13 09:25:00|1900.1|1897.1|1900.6|1897.6|1901.1|1898.5|1899.2|1896.4|360
1657704600000|2022-07-13 09:30:00|1900.7|1897.7|1901.1|1898.1|1901.3|1898.6|1899.2|1896.5|356
1657704900000|2022-07-13 09:35:00|1901|1898|1899.8|1897.8|1901.4|1899|1899.7|1897.1|271
1657705200000|2022-07-13 09:40:00|1899.7|1897.7|1899.2|1896.2|1901|1898.1|1898.2|1895.7|291
1657705500000|2022-07-13 09:45:00|1899|1896|1898.3|1896.3|1899.1|1896.8|1898|1895.6|195
1657705800000|2022-07-13 09:50:00|1898.1|1896.1|1897.2|1895.2|1899.3|1896.9|1897.2|1895.2|194
1657706100000|2022-07-13 09:55:00|1897.5|1895.5|1897.7|1895.7|1899.1|1896.4|1897|1894.7|226
1657706400000|2022-07-13 10:00:00|1897.8|1895.8|1899.2|1896.2|1900.2|1897.2|1897.7|1895.1|261
1657706700000|2022-07-13 10:05:00|1899.1|1896.1|1898.4|1896.4|1899.6|1896.8|1898|1895.1|148
1657707000000|2022-07-13 10:10:00|1898.3|1896.3|1897.7|1895.7|1899|1896.4|1897|1894.2|226
1657707300000|2022-07-13 10:15:00|1897.6|1895.6|1896.7|1894.7|1898.3|1895.6|1895.7|1893.5|184
1657707600000|2022-07-13 10:20:00|1896.8|1894.8|1896.7|1894.7|1897|1895|1895.3|1893.3|188
1657707900000|2022-07-13 10:25:00|1896.6|1894.6|1896.3|1894.3|1898.6|1896.3|1896.2|1894.2|310
1657708200000|2022-07-13 10:30:00|1896.2|1894.2|1898.5|1896.5|1898.9|1896.9|1895.3|1893.3|265
1657708500000|2022-07-13 10:35:00|1898.6|1896.6|1901|1899|1901.1|1899.1|1897.5|1895.3|233
1657708800000|2022-07-13 10:40:00|1900.9|1898.9|1898.5|1896.5|1900.9|1898.9|1898.4|1896.4|249
1657709100000|2022-07-13 10:45:00|1898.6|1896.6|1898.4|1896.4|1898.9|1896.9|1897.5|1895.3|216
1657709400000|2022-07-13 10:50:00|1898.5|1896.5|1898.4|1896.4|1899|1897|1897.4|1895|208
1657709700000|2022-07-13 10:55:00|1898.3|1896.3|1896.3|1894.3|1898.8|1896.4|1895.4|1893.4|262
1657710000000|2022-07-13 11:00:00|1896.4|1894.4|1898|1896|1899.8|1897.8|1896|1894|421
1657710300000|2022-07-13 11:05:00|1897.9|1895.9|1896.1|1894.1|1898.4|1896.4|1894.8|1892.6|407
1657710600000|2022-07-13 11:10:00|1896.2|1894.2|1898.6|1896.6|1900|1897.5|1895.8|1893.8|286
1657710900000|2022-07-13 11:15:00|1898.7|1896.7|1899.4|1897.4|1900.1|1897.6|1898.1|1895.7|267
1657711200000|2022-07-13 11:20:00|1899.3|1897.3|1898.2|1896.2|1899.7|1897.7|1898|1895.9|264
1657711500000|2022-07-13 11:25:00|1898.1|1896.1|1897.6|1895.6|1898.5|1896.5|1896.8|1894.5|298
1657711800000|2022-07-13 11:30:00|1897.5|1895.5|1901.4|1899.4|1901.7|1899.7|1897.1|1894.7|385
1657712100000|2022-07-13 11:35:00|1901.5|1899.5|1901.6|1899.6|1902.2|1900|1900.9|1898.9|201
1657712400000|2022-07-13 11:40:00|1901.7|1899.7|1902.4|1900.4|1903.4|1901.4|1901.5|1899.5|295
1657712700000|2022-07-13 11:45:00|1902.3|1900.3|1902.7|1900.7|1903.2|1900.8|1901.3|1899.3|235
1657713000000|2022-07-13 11:50:00|1902.5|1900.5|1901.9|1899.9|1902.9|1900.8|1901.4|1899.3|304
1657713300000|2022-07-13 11:55:00|1902.1|1900.1|1902.5|1900.5|1903.7|1901.7|1902|1900|270
1657713600000|2022-07-13 12:00:00|1902.3|1900.3|1901.6|1899.6|1903.2|1900.8|1900.8|1898.8|227
1657713900000|2022-07-13 12:05:00|1901.7|1899.7|1901.3|1899.3|1902.6|1900.6|1900.8|1898.8|351
1657714200000|2022-07-13 12:10:00|1901.2|1899.2|1901|1899|1901.8|1899.7|1898.8|1896.8|252
1657714500000|2022-07-13 12:15:00|1901.1|1899.1|1902.5|1900.5|1902.8|1900.8|1900.8|1898.8|389
1657714800000|2022-07-13 12:20:00|1902.4|1900.4|1904.1|1901.1|1905.5|1902.6|1900.1|1898|713
1657715100000|2022-07-13 12:25:00|1904.7|1901.7|1916|1909.1|1918|1912.9|1903.6|1900.6|821
1657715400000|2022-07-13 12:30:00|1914.1|1911.1|1897|1894|1914.5|1911.1|1893.4|1890.4|1795
1657715700000|2022-07-13 12:35:00|1896.8|1893.8|1891.6|1888.6|1896.9|1893.9|1891|1888|1386
1657716000000|2022-07-13 12:40:00|1891.7|1888.7|1889.9|1886.9|1892.2|1889.2|1887.2|1884.3|1368
1657716300000|2022-07-13 12:45:00|1890|1887|1897.4|1894.4|1897.9|1894.9|1887.7|1884.7|1355
1657716600000|2022-07-13 12:50:00|1897.3|1894.3|1898.1|1895.1|1906.2|1903.2|1896.6|1893.6|1264
1657716900000|2022-07-13 12:55:00|1897.9|1894.9|1895.9|1892.9|1900.2|1897.2|1895.5|1892.5|1168
1657717200000|2022-07-13 13:00:00|1895.8|1892.8|1901.6|1898.6|1902|1899|1890.3|1887.3|1358
1657717500000|2022-07-13 13:05:00|1901.8|1898.8|1903.4|1900.4|1904.8|1901.8|1896.8|1893.8|1251
1657717800000|2022-07-13 13:10:00|1903.3|1900.3|1903.8|1900.8|1906.8|1903.8|1900.8|1897.8|1383
1657718100000|2022-07-13 13:15:00|1904.2|1901.2|1898.6|1895.6|1905.8|1902.8|1897.5|1894.5|1129
1657718400000|2022-07-13 13:20:00|1898.9|1895.9|1898.1|1895.1|1900.1|1897.1|1896.3|1893.3|1072
1657718700000|2022-07-13 13:25:00|1898.4|1895.4|1899.9|1896.9|1900.4|1897.4|1895.9|1892.9|991
1657719000000|2022-07-13 13:30:00|1899.8|1896.8|1900.6|1897.6|1903.1|1900.1|1898.1|1895.1|893
1657719300000|2022-07-13 13:35:00|1900.5|1897.5|1906.9|1903.9|1909.1|1906.1|1897.3|1894.3|840
1657719600000|2022-07-13 13:40:00|1907|1904|1904.7|1901.7|1912.6|1909.6|1904.1|1901.1|839
1657719900000|2022-07-13 13:45:00|1904.9|1901.9|1906.9|1903.9|1908.1|1905.1|1901.3|1898.3|1027
1657720200000|2022-07-13 13:50:00|1907|1904|1909.5|1906.5|1913.8|1910.8|1906.5|1903.5|1244
1657720500000|2022-07-13 13:55:00|1909.6|1906.6|1902.1|1899.1|1910.1|1907.1|1902.1|1899.1|1135
1657720800000|2022-07-13 14:00:00|1902.4|1899.4|1900.7|1897.7|1903.6|1900.6|1897.9|1894.9|1455
1657721100000|2022-07-13 14:05:00|1900.8|1897.8|1895.3|1892.3|1902.9|1899.9|1894|1891|1237
1657721400000|2022-07-13 14:10:00|1895.2|1892.2|1893|1890|1896.5|1893.5|1892.9|1889.9|1182
1657721700000|2022-07-13 14:15:00|1893.2|1890.2|1898.4|1896.4|1899.4|1897.3|1890.9|1888|1120
1657722000000|2022-07-13 14:20:00|1898.3|1896.3|1899.8|1896.8|1900.3|1897.7|1895.6|1893.2|896
1657722300000|2022-07-13 14:25:00|1899.7|1896.7|1902.3|1900.3|1902.5|1900.3|1899.2|1896.7|687
1657722600000|2022-07-13 14:30:00|1902.2|1900.2|1909.3|1907.3|1910.4|1908|1901.5|1899.1|769
1657722900000|2022-07-13 14:35:00|1909.4|1907.4|1914.2|1912.2|1914.7|1912.2|1907.6|1904.9|975
1657723200000|2022-07-13 14:40:00|1914.1|1912.1|1924|1921|1924.3|1921.7|1914.1|1911.6|1296
1657723500000|2022-07-13 14:45:00|1923.6|1921.6|1926.8|1923.8|1928.1|1925.6|1920.4|1918|1275
1657723800000|2022-07-13 14:50:00|1926.3|1924.3|1925.7|1922.7|1932.4|1930.3|1923.5|1921.4|1206
1657724100000|2022-07-13 14:55:00|1925.8|1922.8|1931.6|1929.6|1934.4|1932|1925.8|1922.8|1213
1657724400000|2022-07-13 15:00:00|1931.7|1929.7|1934|1932|1934.8|1932.3|1929.6|1927.1|1177
1657724700000|2022-07-13 15:05:00|1933.9|1931.9|1936.9|1933.9|1941.9|1939.4|1933.9|1931.7|1178
1657725000000|2022-07-13 15:10:00|1937|1934|1941|1938|1943|1940.1|1936.6|1933.7|1129
1657725300000|2022-07-13 15:15:00|1940.8|1937.8|1935.6|1932.6|1942.4|1939.4|1934.5|1932|925
1657725600000|2022-07-13 15:20:00|1935.7|1932.7|1933.1|1930.1|1937.4|1934.9|1932.8|1930.1|905
1657725900000|2022-07-13 15:25:00|1933.2|1930.2|1929.5|1926.5|1934|1931.2|1929.3|1926.4|821
1657726200000|2022-07-13 15:30:00|1929.6|1926.6|1929.5|1926.5|1932.7|1930.3|1929|1926|855
1657726500000|2022-07-13 15:35:00|1929.3|1926.3|1924.2|1921.2|1929.8|1926.8|1924.1|1921.1|703
1657726800000|2022-07-13 15:40:00|1924.1|1921.1|1924|1921|1926.3|1923.5|1923.5|1920.7|729
1657727100000|2022-07-13 15:45:00|1923.9|1920.9|1925.5|1922.5|1925.8|1923.4|1922|1919|790
1657727400000|2022-07-13 15:50:00|1925.3|1922.3|1928|1925|1929.1|1926.6|1924.9|1922|729
1657727700000|2022-07-13 15:55:00|1928.1|1925.1|1925.6|1922.6|1929|1926.4|1925|1922.4|642
1657728000000|2022-07-13 16:00:00|1925.7|1922.7|1924.2|1922.2|1926.3|1923.4|1923.1|1920.1|621
1657728300000|2022-07-13 16:05:00|1924.3|1922.3|1926.9|1923.9|1927.8|1925|1923.6|1920.6|647
1657728600000|2022-07-13 16:10:00|1926.8|1923.8|1924.8|1921.8|1926.8|1923.8|1923.2|1920.8|525
1657728900000|2022-07-13 16:15:00|1924.7|1921.7|1926.1|1923.1|1926.1|1923.6|1923.7|1920.7|571
1657729200000|2022-07-13 16:20:00|1926.2|1923.2|1924.8|1921.8|1926.8|1924.4|1923.6|1921|514
1657729500000|2022-07-13 16:25:00|1924.9|1921.9|1926|1923|1927.3|1924.7|1924.2|1921.7|476
1657729800000|2022-07-13 16:30:00|1926.2|1923.2|1926.9|1923.9|1927.7|1925.3|1924.8|1922.1|506
1657730100000|2022-07-13 16:35:00|1926.8|1923.8|1925.8|1922.8|1927.5|1924.5|1924.4|1921.7|436
1657730400000|2022-07-13 16:40:00|1925.9|1922.9|1922.8|1919.8|1926.1|1923.1|1921.2|1918.3|484
1657730700000|2022-07-13 16:45:00|1922.7|1919.7|1924|1921|1924|1922|1920.5|1917.5|420
1657731000000|2022-07-13 16:50:00|1923.9|1920.9|1923.7|1920.7|1924.5|1921.8|1921.6|1919.1|396
1657731300000|2022-07-13 16:55:00|1923.6|1920.6|1923.8|1920.8|1924.1|1921.1|1922.1|1919.1|429
1657731600000|2022-07-13 17:00:00|1923.7|1920.7|1923|1920|1925.4|1922.4|1921.2|1918.2|607
1657731900000|2022-07-13 17:05:00|1922.9|1919.9|1922.9|1919.9|1924.2|1921.8|1921.8|1919.4|504
1657732200000|2022-07-13 17:10:00|1923|1920|1926.9|1923.9|1927.1|1924.2|1922.3|1919.9|380
1657732500000|2022-07-13 17:15:00|1926.8|1923.8|1925.7|1923.7|1927|1924.8|1925.2|1922.3|387
1657732800000|2022-07-13 17:20:00|1925.6|1923.6|1927.3|1924.3|1928.7|1925.8|1925.1|1922.5|453
1657733100000|2022-07-13 17:25:00|1927.7|1924.7|1924.8|1922.8|1928.3|1925.8|1924.5|1922.2|317
1657733400000|2022-07-13 17:30:00|1924.9|1922.9|1927.4|1925.4|1928.2|1925.5|1924.4|1921.8|408
1657733700000|2022-07-13 17:35:00|1927.5|1925.5|1929.9|1926.9|1930.5|1928.1|1926.9|1924.3|297
1657734000000|2022-07-13 17:40:00|1930|1927|1931.8|1929.8|1932.7|1930.2|1929.3|1926.4|371
1657734300000|2022-07-13 17:45:00|1932.3|1930.3|1931.9|1929.9|1933.4|1931.4|1931.9|1929.9|236
1657734600000|2022-07-13 17:50:00|1931.8|1929.8|1931|1928|1932.4|1929.8|1930.4|1927.8|267
1657734900000|2022-07-13 17:55:00|1930.9|1927.9|1935|1933|1935.5|1933.4|1930.6|1927.9|295
1657735200000|2022-07-13 18:00:00|1934.9|1932.9|1924|1921|1935.2|1933|1923.8|1920.8|979
1657735500000|2022-07-13 18:05:00|1923.9|1920.9|1924.5|1921.5|1927.4|1924.5|1923.3|1920.4|614
1657735800000|2022-07-13 18:10:00|1924.4|1921.4|1927|1924|1927.2|1924.7|1922.9|1920.3|575
1657736100000|2022-07-13 18:15:00|1927.1|1924.1|1926.4|1924.4|1927.2|1925|1924.4|1921.9|549
1657736400000|2022-07-13 18:20:00|1926.5|1924.5|1927.2|1924.2|1927.4|1924.9|1924.7|1922|419
1657736700000|2022-07-13 18:25:00|1927.3|1924.3|1928.7|1925.7|1928.9|1926.5|1924.9|1922.5|548
1657737000000|2022-07-13 18:30:00|1928.8|1925.8|1930.2|1927.2|1930.5|1927.9|1927.5|1924.9|418
1657737300000|2022-07-13 18:35:00|1929.6|1927.6|1930.3|1927.3|1930.5|1927.9|1928.3|1925.8|279
1657737600000|2022-07-13 18:40:00|1930.4|1927.4|1927.8|1924.8|1930.6|1928|1927.1|1924.5|320
1657737900000|2022-07-13 18:45:00|1927.9|1924.9|1929.3|1926.3|1932.6|1930|1927.6|1924.9|377
1657738200000|2022-07-13 18:50:00|1929.2|1926.2|1927.7|1925.7|1930.1|1927.5|1927|1924.6|314
1657738500000|2022-07-13 18:55:00|1927.8|1925.8|1927.7|1924.7|1928.5|1925.8|1924.5|1921.7|486
1657738800000|2022-07-13 19:00:00|1927.9|1924.9|1927.1|1924.1|1928|1925.6|1925|1922.7|375
1657739100000|2022-07-13 19:05:00|1927.3|1924.3|1925.4|1923.4|1927.4|1924.4|1924.4|1921.9|327
1657739400000|2022-07-13 19:10:00|1925.5|1923.5|1927.1|1924.1|1927.2|1924.6|1924.5|1921.8|324
1657739700000|2022-07-13 19:15:00|1927|1924|1925.9|1922.9|1927.1|1924.1|1924.4|1922|275
1657740000000|2022-07-13 19:20:00|1925.7|1922.7|1925.6|1922.6|1926.4|1923.6|1924.4|1921.9|318
1657740300000|2022-07-13 19:25:00|1925.7|1922.7|1922.6|1920.6|1925.7|1922.8|1922.4|1919.9|314
1657740600000|2022-07-13 19:30:00|1922.4|1920.4|1919.3|1917.3|1923.2|1920.7|1919.3|1916.5|312
1657740900000|2022-07-13 19:35:00|1919.8|1916.8|1922.1|1919.1|1922.4|1919.7|1919.1|1916.6|228
1657741200000|2022-07-13 19:40:00|1922|1919|1920.2|1917.2|1922.1|1919.4|1919.5|1916.8|201
1657741500000|2022-07-13 19:45:00|1919.7|1917.7|1919.8|1916.8|1921.6|1918.8|1919|1916.5|248
1657741800000|2022-07-13 19:50:00|1919.3|1916.3|1919.7|1916.7|1920.9|1918.4|1918.5|1915.9|266
1657742100000|2022-07-13 19:55:00|1920|1917|1919.9|1916.9|1920.9|1918.6|1918.9|1916|284
1657742400000|2022-07-13 20:00:00|1919.8|1916.8|1921.4|1919.4|1922.2|1919.6|1919.1|1916.1|262
1657742700000|2022-07-13 20:05:00|1921.8|1918.8|1920.6|1917.6|1922.1|1919.2|1920.1|1917.2|140
1657743000000|2022-07-13 20:10:00|1920.1|1918.1|1921.5|1918.5|1921.5|1918.5|1919.8|1916.9|210
1657743300000|2022-07-13 20:15:00|1921.4|1918.4|1921.4|1918.4|1922.2|1919.8|1920.2|1917.2|149
1657743600000|2022-07-13 20:20:00|1921.3|1918.3|1922.9|1919.9|1923.1|1920.1|1920.5|1917.5|113
1657743900000|2022-07-13 20:25:00|1922.8|1919.8|1923.4|1920.4|1923.4|1920.9|1922.1|1919.5|151
1657744200000|2022-07-13 20:30:00|1923.2|1920.2|1921.2|1918.2|1923.2|1920.2|1920.8|1917.8|173
1657744500000|2022-07-13 20:35:00|1921|1918|1920.7|1917.7|1921.4|1918.8|1920.2|1917.4|114
1657744800000|2022-07-13 20:40:00|1920.8|1917.8|1920|1917|1920.8|1918.1|1919.9|1916.9|129
1657745100000|2022-07-13 20:45:00|1919.9|1916.9|1921.5|1918.5|1921.5|1918.5|1919.9|1916.9|162
1657745400000|2022-07-13 20:50:00|1921.4|1918.4|1922.3|1919.3|1923|1920|1921.3|1918.3|140
1657745700000|2022-07-13 20:55:00|1922.1|1919.1|1923|1920|1926.1|1920.1|1921.6|1916.2|184
1657749600000|2022-07-13 22:00:00|1927.1|1919.9|1925.6|1919.7|1928.1|1922.7|1923.5|1916|345
1657749900000|2022-07-13 22:05:00|1925.4|1919.6|1923|1920|1926.1|1921.6|1922.8|1916.3|131
1657750200000|2022-07-13 22:10:00|1923.6|1918.6|1927.1|1918.1|1928.4|1920.9|1922.2|1916.8|327
1657750500000|2022-07-13 22:15:00|1926.9|1918.2|1923.3|1918|1927.4|1919.5|1921.7|1916.1|298
1657750800000|2022-07-13 22:20:00|1923.5|1918.1|1922.5|1919.5|1927|1920.2|1921.3|1914.8|328
1657751100000|2022-07-13 22:25:00|1922.6|1919.6|1922.7|1919.7|1925.4|1920.1|1921.6|1917.2|187
1657751400000|2022-07-13 22:30:00|1922.8|1919.8|1922|1919|1923.3|1920.3|1921.9|1918.9|165
1657751700000|2022-07-13 22:35:00|1921.9|1918.9|1920.9|1917.9|1922|1919.1|1920.4|1917.4|183
1657752000000|2022-07-13 22:40:00|1921|1918|1921.1|1918.1|1921.4|1919|1919.9|1916.9|162
1657752300000|2022-07-13 22:45:00|1920.9|1917.9|1920.3|1917.3|1921.3|1918.6|1919.5|1916.5|174
1657752600000|2022-07-13 22:50:00|1920.5|1917.5|1920.3|1917.3|1921.2|1918.2|1919.4|1916.4|146
1657752900000|2022-07-13 22:55:00|1920.4|1917.4|1919.9|1916.9|1920.6|1917.7|1918.8|1915.8|143
1657753200000|2022-07-13 23:00:00|1920|1917|1920.7|1917.7|1921.5|1918.5|1919.2|1916.2|169
1657753500000|2022-07-13 23:05:00|1920.8|1917.8|1919.8|1916.8|1921.4|1918.4|1919.3|1916.3|120
1657753800000|2022-07-13 23:10:00|1919.9|1916.9|1918|1915|1920|1917|1917|1914.1|189
1657754100000|2022-07-13 23:15:00|1918.1|1915.1|1917.7|1914.7|1918.3|1915.3|1916.9|1913.9|172
1657754400000|2022-07-13 23:20:00|1917.8|1914.8|1917.4|1914.4|1918.1|1915.2|1916.8|1914|154
1657754700000|2022-07-13 23:25:00|1917.5|1914.5|1918.2|1915.2|1918.2|1915.2|1916.7|1913.7|145
1657755000000|2022-07-13 23:30:00|1918.1|1915.1|1917|1914|1918.8|1915.8|1917|1914|131
1657755300000|2022-07-13 23:35:00|1916.9|1913.9|1914.8|1911.8|1917.1|1914.1|1914.1|1911.6|180
1657755600000|2022-07-13 23:40:00|1914.7|1911.7|1914.2|1911.2|1914.8|1912|1913.2|1910.2|176
1657755900000|2022-07-13 23:45:00|1914.3|1911.3|1914.4|1911.4|1914.6|1911.8|1913.2|1910.2|168
1657756200000|2022-07-13 23:50:00|1914.3|1911.3|1914.5|1911.5|1915.2|1912.9|1913.4|1911|180
1657756500000|2022-07-13 23:55:00|1914.6|1911.6|1915.1|1912.1|1915.4|1912.9|1913.4|1910.8|210
1657756800000|2022-07-14 00:00:00|1915.3|1912.3|1915.9|1912.9|1916.4|1914|1913.7|1911|407
1657757100000|2022-07-14 00:05:00|1916|1913|1915.3|1912.3|1916.4|1914|1914.1|1911.5|270
1657757400000|2022-07-14 00:10:00|1915.4|1912.4|1916.3|1913.3|1916.5|1914.1|1914.7|1912.1|241
1657757700000|2022-07-14 00:15:00|1916.4|1913.4|1915.2|1913.2|1917.1|1914.8|1914.5|1912.1|249
1657758000000|2022-07-14 00:20:00|1915.1|1913.1|1914.3|1911.3|1916.8|1914.1|1914.2|1911.2|223
1657758300000|2022-07-14 00:25:00|1914.1|1911.1|1915.3|1912.3|1915.6|1912.9|1913.6|1910.6|196
1657758600000|2022-07-14 00:30:00|1915.2|1912.2|1914.3|1911.3|1915.8|1913.2|1913.4|1910.8|217
1657758900000|2022-07-14 00:35:00|1914.2|1911.2|1914|1911|1914.4|1911.7|1912.9|1910.1|258
1657759200000|2022-07-14 00:40:00|1914.1|1911.1|1914.7|1911.7|1915.3|1912.3|1913.4|1910.4|322
1657759500000|2022-07-14 00:45:00|1914.6|1911.6|1914.3|1912.3|1915.1|1912.7|1912.6|1910.1|237
1657759800000|2022-07-14 00:50:00|1914.4|1912.4|1914.2|1911.2|1914.9|1912.5|1912.8|1909.8|355
1657760100000|2022-07-14 00:55:00|1914.3|1911.3|1915.1|1912.1|1916.1|1913.3|1914|1911|357
1657760400000|2022-07-14 01:00:00|1915|1912|1915.2|1912.2|1917.2|1914.7|1913.8|1911|756
1657760700000|2022-07-14 01:05:00|1915.3|1912.3|1911.8|1908.8|1915.3|1912.9|1911.4|1908.4|384
1657761000000|2022-07-14 01:10:00|1911.9|1908.9|1909.5|1906.5|1911.9|1908.9|1907.4|1904.4|572
1657761300000|2022-07-14 01:15:00|1909.6|1906.6|1911.8|1908.8|1913.2|1910.2|1909.2|1906.2|502
1657761600000|2022-07-14 01:20:00|1911.7|1908.7|1915.8|1912.8|1916|1913|1911.7|1908.7|478
1657761900000|2022-07-14 01:25:00|1915.9|1912.9|1913.9|1910.9|1916|1913.3|1912.4|1909.5|443
1657762200000|2022-07-14 01:30:00|1914.2|1911.2|1912.5|1909.5|1915|1912|1911.6|1908.6|737
1657762500000|2022-07-14 01:35:00|1912.4|1909.4|1912.6|1909.6|1913.6|1910.6|1910.7|1907.7|553
1657762800000|2022-07-14 01:40:00|1912.5|1909.5|1909.9|1906.9|1912.8|1910|1908.5|1906.2|544
1657763100000|2022-07-14 01:45:00|1910.7|1907.7|1910.7|1907.7|1912.2|1909.7|1910.1|1907.4|472
1657763400000|2022-07-14 01:50:00|1910.8|1907.8|1909.6|1906.6|1911.8|1909.2|1908.2|1905.4|449
1657763700000|2022-07-14 01:55:00|1909.4|1906.4|1912.7|1909.7|1914|1911|1909.1|1906.1|454
1657764000000|2022-07-14 02:00:00|1912.5|1909.5|1914.1|1911.1|1914.7|1912.2|1912.5|1909.5|442
1657764300000|2022-07-14 02:05:00|1914.5|1911.5|1914.7|1911.7|1915.8|1912.8|1913.4|1910.6|385
1657764600000|2022-07-14 02:10:00|1914.8|1911.8|1914|1911|1915.1|1912.1|1912.6|1909.9|403
1657764900000|2022-07-14 02:15:00|1913.9|1910.9|1912.9|1910.9|1914.2|1911.2|1912.4|1910.1|221
1657765200000|2022-07-14 02:20:00|1913.3|1911.3|1914.3|1911.3|1914.4|1912.4|1913.3|1910.7|194
1657765500000|2022-07-14 02:25:00|1914.2|1911.2|1915|1912|1917.3|1914.3|1913.8|1911.2|303
1657765800000|2022-07-14 02:30:00|1914.9|1911.9|1915.1|1912.1|1916|1913.5|1913.4|1910.9|441
1657766100000|2022-07-14 02:35:00|1915.2|1912.2|1917.5|1914.5|1919.1|1916.5|1914.1|1911.7|417
1657766400000|2022-07-14 02:40:00|1917.4|1914.4|1918.5|1916.5|1919.1|1916.6|1916.2|1913.8|420
1657766700000|2022-07-14 02:45:00|1919.1|1916.1|1916.9|1914.9|1920|1917.6|1916.6|1914.4|476
1657767000000|2022-07-14 02:50:00|1917.1|1915.1|1915.5|1913.5|1917.3|1915.1|1914.8|1912.5|398
1657767300000|2022-07-14 02:55:00|1915.4|1913.4|1916.8|1913.8|1918|1915.5|1915.1|1912.4|339
1657767600000|2022-07-14 03:00:00|1916.7|1913.7|1918.8|1916.8|1919.2|1917.1|1916.1|1913.6|300
1657767900000|2022-07-14 03:05:00|1918.9|1916.9|1918.2|1916.2|1920.4|1917.6|1918|1915.6|284
1657768200000|2022-07-14 03:10:00|1918.3|1916.3|1918.8|1916.8|1919.6|1917.1|1917.2|1914.7|331
1657768500000|2022-07-14 03:15:00|1918.6|1916.6|1918.6|1916.6|1920|1917.9|1918.2|1915.8|227
1657768800000|2022-07-14 03:20:00|1918.7|1916.7|1919.5|1917.5|1921.1|1918.8|1918.4|1916.3|284
1657769100000|2022-07-14 03:25:00|1919.6|1917.6|1919.9|1917.9|1921.2|1918.8|1918.5|1916.2|294
1657769400000|2022-07-14 03:30:00|1919.8|1917.8|1919.8|1917.8|1921.6|1918.9|1919.5|1917.2|222
1657769700000|2022-07-14 03:35:00|1919.9|1917.9|1918.6|1916.6|1921.1|1918.8|1918.4|1916.1|186
1657770000000|2022-07-14 03:40:00|1918.7|1916.7|1918.9|1916.9|1920|1917.4|1918.1|1915.7|230
1657770300000|2022-07-14 03:45:00|1919|1917|1919.3|1916.3|1920.2|1917.7|1918.3|1916|230
1657770600000|2022-07-14 03:50:00|1919.4|1916.4|1919.2|1917.2|1920.1|1917.7|1918.8|1916.4|99
1657770900000|2022-07-14 03:55:00|1919.6|1917.6|1919|1916|1920.7|1918.2|1919|1916|162
1657771200000|2022-07-14 04:00:00|1919.1|1916.1|1917.9|1915.9|1919.5|1916.7|1917.7|1915.4|137
1657771500000|2022-07-14 04:05:00|1918|1916|1916.8|1914.8|1919|1916.6|1916.7|1914.7|150
1657771800000|2022-07-14 04:10:00|1917|1915|1917.2|1915.2|1918.3|1915.9|1916.7|1914.4|119
1657772100000|2022-07-14 04:15:00|1917.1|1915.1|1917.1|1915.1|1918.7|1915.9|1917|1914.7|117
1657772400000|2022-07-14 04:20:00|1917|1915|1915.5|1913.5|1917.3|1915.2|1915.5|1913.1|102
1657772700000|2022-07-14 04:25:00|1915.6|1913.6|1916.5|1913.5|1917.1|1914.6|1915.4|1913|121
1657773000000|2022-07-14 04:30:00|1916.7|1913.7|1916.2|1913.2|1917|1914|1915.1|1912.7|145
1657773300000|2022-07-14 04:35:00|1916.1|1913.1|1912.3|1910.3|1918.3|1915.7|1912.3|1909.8|322
1657773600000|2022-07-14 04:40:00|1912.4|1910.4|1914.2|1912.2|1916.4|1913.6|1911.3|1908.8|309
1657773900000|2022-07-14 04:45:00|1914.4|1912.4|1916.2|1913.2|1916.2|1913.2|1913.9|1910.9|369
1657774200000|2022-07-14 04:50:00|1916.5|1913.5|1913.6|1910.6|1916.5|1913.5|1913.6|1910.6|237
1657774500000|2022-07-14 04:55:00|1913.7|1910.7|1913.3|1910.3|1914.4|1911.4|1912.2|1909.2|259
1657774800000|2022-07-14 05:00:00|1913.2|1910.2|1913.2|1910.2|1915.3|1912.3|1911.5|1908.9|383
1657775100000|2022-07-14 05:05:00|1913.5|1910.5|1913.2|1910.2|1913.7|1910.7|1912.5|1909.5|213
1657775400000|2022-07-14 05:10:00|1913.1|1910.1|1913.6|1910.6|1914.1|1911.2|1912.4|1909.4|165
1657775700000|2022-07-14 05:15:00|1913.4|1910.4|1913.5|1910.5|1914.1|1911.4|1912.9|1910|179
1657776000000|2022-07-14 05:20:00|1913.4|1910.4|1911.1|1908.1|1913.6|1910.6|1910.7|1907.8|257
1657776300000|2022-07-14 05:25:00|1911|1908|1910.9|1907.9|1911.9|1908.9|1910.2|1907.2|253
1657776600000|2022-07-14 05:30:00|1911|1908|1911|1908|1911.3|1908.7|1908.8|1905.8|514
1657776900000|2022-07-14 05:35:00|1910.7|1907.7|1909.1|1906.1|1911.4|1908.7|1908.7|1906.1|429
1657777200000|2022-07-14 05:40:00|1909.2|1906.2|1907.1|1904.1|1909.8|1906.8|1906.3|1903.3|464
1657777500000|2022-07-14 05:45:00|1907|1904|1906.8|1903.8|1907.5|1904.5|1905.5|1902.5|462
1657777800000|2022-07-14 05:50:00|1906.9|1903.9|1908.1|1905.1|1908.1|1905.1|1905.1|1902.1|427
1657778100000|2022-07-14 05:55:00|1907.9|1904.9|1909|1906|1910.5|1907.5|1905.9|1902.9|547
1657778400000|2022-07-14 06:00:00|1908.7|1905.7|1908.3|1905.3|1910.3|1907.3|1906.9|1903.9|641
1657778700000|2022-07-14 06:05:00|1908.2|1905.2|1909.2|1906.2|1910.9|1907.9|1907.5|1904.5|664
1657779000000|2022-07-14 06:10:00|1909.3|1906.3|1908.1|1905.1|1909.3|1906.3|1906.3|1903.3|638
1657779300000|2022-07-14 06:15:00|1908.3|1905.3|1906.5|1903.5|1908.3|1905.3|1905.6|1902.6|459
1657779600000|2022-07-14 06:20:00|1906.1|1903.1|1905.7|1902.7|1907.2|1904.2|1904.5|1901.5|628
1657779900000|2022-07-14 06:25:00|1906.1|1903.1|1903.1|1900.1|1906.9|1903.9|1903|1900|573
1657780200000|2022-07-14 06:30:00|1903|1900|1904.4|1901.4|1905.3|1902.3|1902.8|1899.8|597
1657780500000|2022-07-14 06:35:00|1904.5|1901.5|1904|1901|1905.1|1902.1|1902.7|1899.7|509
1657780800000|2022-07-14 06:40:00|1903.8|1900.8|1904.5|1901.5|1905.5|1902.7|1902.1|1899.4|623
1657781100000|2022-07-14 06:45:00|1904.4|1901.4|1906.2|1903.2|1908|1905.5|1903.5|1900.9|636
1657781400000|2022-07-14 06:50:00|1905.9|1902.9|1903|1900|1906.8|1903.8|1901.9|1899.1|575
1657781700000|2022-07-14 06:55:00|1903.4|1900.4|1900.3|1897.3|1904|1901|1899.5|1897|701
1657782000000|2022-07-14 07:00:00|1900.2|1897.2|1898.8|1896.8|1903.4|1900.4|1898.1|1895.4|788
1657782300000|2022-07-14 07:05:00|1899.4|1897.4|1900.1|1898.1|1900.7|1898.2|1897.3|1894.8|729
1657782600000|2022-07-14 07:10:00|1900.5|1898.5|1899.8|1897.8|1903|1900.4|1897.5|1895.3|582
1657782900000|2022-07-14 07:15:00|1899.7|1897.7|1901.5|1899.5|1904|1901.5|1899.7|1897.6|627
1657783200000|2022-07-14 07:20:00|1901.4|1899.4|1901.7|1898.7|1903.1|1900.6|1899.7|1897.3|510
1657783500000|2022-07-14 07:25:00|1901.8|1898.8|1899.7|1896.7|1902.7|1900.2|1897.9|1894.9|518
1657783800000|2022-07-14 07:30:00|1899.2|1897.2|1900.9|1897.9|1901.5|1898.5|1897|1894.6|520
1657784100000|2022-07-14 07:35:00|1900.8|1897.8|1900.6|1898.6|1903.5|1901.5|1899.5|1897.3|492
1657784400000|2022-07-14 07:40:00|1901.4|1898.4|1901.2|1899.2|1902.6|1900|1898.7|1896|424
1657784700000|2022-07-14 07:45:00|1901.1|1899.1|1903|1900|1904.2|1901.5|1900.6|1898.6|507
1657785000000|2022-07-14 07:50:00|1902.8|1899.8|1901.8|1899.8|1903.1|1900.7|1900|1897.3|411
1657785300000|2022-07-14 07:55:00|1901.9|1899.9|1901.8|1899.8|1904.6|1902.2|1901.2|1899.2|422
1657785600000|2022-07-14 08:00:00|1902.1|1900.1|1901.4|1899.4|1904|1901.5|1900|1897.6|559
1657785900000|2022-07-14 08:05:00|1901.5|1899.5|1902.3|1900.3|1902.9|1900.8|1899.5|1897.2|437
1657786200000|2022-07-14 08:10:00|1902.2|1900.2|1898.5|1896.5|1902.4|1900.3|1898.4|1896.4|465
1657786500000|2022-07-14 08:15:00|1898.6|1896.6|1897.1|1894.1|1899.3|1896.8|1895.4|1892.9|596
1657786800000|2022-07-14 08:20:00|1896.9|1893.9|1898.1|1896.1|1898.3|1896.2|1895.1|1892.9|515
1657787100000|2022-07-14 08:25:00|1898|1896|1899.5|1896.5|1901.8|1899.3|1897.9|1895.4|418
1657787400000|2022-07-14 08:30:00|1899.6|1896.6|1899.3|1896.3|1900.7|1898.1|1897.5|1894.5|476
1657787700000|2022-07-14 08:35:00|1899.2|1896.2|1896.9|1894.9|1901.7|1898.9|1896.5|1893.6|513
1657788000000|2022-07-14 08:40:00|1896.8|1894.8|1894.7|1891.7|1897|1895|1893.6|1891.2|498
1657788300000|2022-07-14 08:45:00|1894.8|1891.8|1895|1893|1896.8|1894.3|1893.4|1890.4|437
1657788600000|2022-07-14 08:50:00|1895.1|1893.1|1895.5|1892.5|1895.8|1893.7|1893.1|1890.3|479
1657788900000|2022-07-14 08:55:00|1895.6|1892.6|1893.8|1890.8|1897.3|1894.9|1892.8|1890.1|401
1657789200000|2022-07-14 09:00:00|1893.7|1890.7|1895.8|1892.8|1895.8|1893.4|1892.4|1889.7|524
1657789500000|2022-07-14 09:05:00|1895.2|1893.2|1894.1|1891.1|1896.6|1894.3|1893.2|1890.2|446
1657789800000|2022-07-14 09:10:00|1894|1891|1894.4|1891.4|1895.1|1892.9|1892.6|1890|410
1657790100000|2022-07-14 09:15:00|1894.5|1891.5|1894.7|1892.7|1896|1893.4|1892.4|1889.9|513
1657790400000|2022-07-14 09:20:00|1894.8|1892.8|1890.5|1888.5|1895.9|1893.4|1890.2|1888|386
1657790700000|2022-07-14 09:25:00|1890.6|1888.6|1892.3|1889.3|1894.8|1892.3|1890.5|1888.1|455
1657791000000|2022-07-14 09:30:00|1892.4|1889.4|1887.4|1885.4|1893.2|1890.8|1887.3|1884.9|707
1657791300000|2022-07-14 09:35:00|1887.5|1885.5|1888.7|1886.7|1889.9|1887.7|1886.3|1884|523
1657791600000|2022-07-14 09:40:00|1888.6|1886.6|1892.5|1889.5|1893.4|1890.6|1887.5|1885.5|570
1657791900000|2022-07-14 09:45:00|1892.4|1889.4|1893.8|1891.8|1893.9|1891.9|1891.7|1888.7|368
1657792200000|2022-07-14 09:50:00|1893.7|1891.7|1893.8|1891.8|1896.8|1894.5|1891.5|1889|523
1657792500000|2022-07-14 09:55:00|1893.4|1891.4|1894.3|1892.3|1895.4|1892.8|1892.7|1890.6|406
1657792800000|2022-07-14 10:00:00|1894.4|1892.4|1891.8|1889.8|1895.3|1892.9|1891.5|1889.4|349
1657793100000|2022-07-14 10:05:00|1891.9|1889.9|1892.5|1889.5|1893.4|1890.8|1891.5|1889.1|323
1657793400000|2022-07-14 10:10:00|1892.4|1889.4|1891.7|1888.7|1892.9|1890.6|1890.2|1888.1|433
1657793700000|2022-07-14 10:15:00|1891.6|1888.6|1889.3|1887.3|1891.9|1889.3|1889|1886.8|312
1657794000000|2022-07-14 10:20:00|1889.1|1887.1|1887|1884|1889.9|1887.6|1886|1883.8|443
1657794300000|2022-07-14 10:25:00|1887.1|1884.1|1886.4|1884.4|1887.9|1885.4|1885.9|1882.9|413
1657794600000|2022-07-14 10:30:00|1886.3|1884.3|1886.4|1883.4|1887.1|1884.5|1885|1882.1|350
1657794900000|2022-07-14 10:35:00|1886.6|1883.6|1887.4|1885.4|1887.8|1885.8|1885.6|1883.2|359
1657795200000|2022-07-14 10:40:00|1887.3|1885.3|1885.2|1882.2|1887.9|1885.7|1884|1881.1|334
1657795500000|2022-07-14 10:45:00|1885.3|1882.3|1882.7|1880.7|1886.2|1883.3|1881.7|1879.2|485
1657795800000|2022-07-14 10:50:00|1882.6|1880.6|1883.5|1880.5|1884.9|1882.6|1881.4|1878.8|503
1657796100000|2022-07-14 10:55:00|1883.4|1880.4|1878.7|1875.7|1884.6|1881.7|1877.8|1875.2|433
1657796400000|2022-07-14 11:00:00|1878.5|1875.5|1877.5|1875.5|1881.3|1878.8|1875.5|1873.1|773
1657796700000|2022-07-14 11:05:00|1877.4|1875.4|1878|1875|1878.4|1875.7|1872.1|1869.6|492
1657797000000|2022-07-14 11:10:00|1877.6|1874.6|1879.4|1876.4|1879.9|1877.3|1876.9|1874.3|486
1657797300000|2022-07-14 11:15:00|1879.5|1876.5|1879|1876|1879.5|1876.7|1876.4|1873.9|403
1657797600000|2022-07-14 11:20:00|1879.1|1876.1|1880.9|1877.9|1883.1|1880.6|1878|1875.4|569
1657797900000|2022-07-14 11:25:00|1881|1878|1884|1881|1884.2|1881.2|1880.6|1877.7|512
1657798200000|2022-07-14 11:30:00|1883.8|1880.8|1877.3|1874.3|1884.9|1881.9|1875.6|1872.6|698
1657798500000|2022-07-14 11:35:00|1877.4|1874.4|1876.5|1873.5|1878|1875|1874|1871.1|588
1657798800000|2022-07-14 11:40:00|1876.6|1873.6|1879.4|1876.4|1880.2|1877.5|1875.7|1872.7|562
1657799100000|2022-07-14 11:45:00|1879.3|1876.3|1875.6|1873.6|1880.3|1877.5|1875.1|1873.1|461
1657799400000|2022-07-14 11:50:00|1875.9|1872.9|1873.1|1870.1|1875.9|1873.6|1871|1868.6|490
1657799700000|2022-07-14 11:55:00|1872.6|1870.6|1872.2|1870.2|1873.2|1870.8|1870.5|1867.9|536
1657800000000|2022-07-14 12:00:00|1872.3|1870.3|1867.3|1865.3|1873.4|1871|1866.8|1864.2|687
1657800300000|2022-07-14 12:05:00|1866.7|1864.7|1861.6|1859.6|1867.7|1865.3|1859.9|1857.6|710
1657800600000|2022-07-14 12:10:00|1862.2|1860.2|1860|1858|1863.1|1860.2|1853.9|1851.9|861
1657800900000|2022-07-14 12:15:00|1861|1857.9|1865.5|1863.5|1866.2|1863.7|1858.1|1856.1|708
1657801200000|2022-07-14 12:20:00|1865.3|1863.3|1859.7|1856.7|1865.9|1863.3|1857.5|1855.1|937
1657801500000|2022-07-14 12:25:00|1859.5|1856.5|1861.2|1858.2|1863.5|1861.3|1857.1|1854.9|715
1657801800000|2022-07-14 12:30:00|1861.3|1858.3|1861.3|1858.3|1865.1|1862.1|1856.1|1853.1|1120
1657802100000|2022-07-14 12:35:00|1861.7|1858.7|1853.2|1850.2|1862.8|1859.8|1852.8|1849.8|969
1657802400000|2022-07-14 12:40:00|1853.3|1850.3|1853.2|1851.2|1856.6|1853.6|1852.9|1849.9|885
1657802700000|2022-07-14 12:45:00|1853.4|1851.4|1852.2|1849.2|1856.4|1853.4|1849.6|1846.7|988
1657803000000|2022-07-14 12:50:00|1852.1|1849.1|1850|1847|1853.6|1850.8|1849.7|1847|640
1657803300000|2022-07-14 12:55:00|1849.7|1846.7|1848|1845|1852.8|1849.8|1846.9|1843.9|704
1657803600000|2022-07-14 13:00:00|1847.6|1844.6|1836.4|1834.4|1849|1846|1833.5|1830.9|1368
1657803900000|2022-07-14 13:05:00|1836.5|1834.5|1838.9|1835.9|1841.4|1838.6|1835.7|1833.7|1122
1657804200000|2022-07-14 13:10:00|1838.5|1835.5|1837.5|1835.5|1840.2|1837.7|1835.5|1833.5|1062
1657804500000|2022-07-14 13:15:00|1837.8|1835.8|1835.7|1832.7|1843.6|1840.6|1834.7|1832.1|1043
1657804800000|2022-07-14 13:20:00|1835.6|1832.6|1833|1830|1836.3|1833.8|1828.9|1826.6|1151
1657805100000|2022-07-14 13:25:00|1832.8|1829.8|1834.9|1831.9|1838.1|1835.4|1832.4|1829.4|958
1657805400000|2022-07-14 13:30:00|1834.6|1831.6|1831.3|1828.3|1838.9|1835.9|1826.2|1823.2|1532
1657805700000|2022-07-14 13:35:00|1831.4|1828.4|1827|1824|1832.2|1829.2|1826.4|1823.6|1457
1657806000000|2022-07-14 13:40:00|1827.1|1824.1|1823.4|1820.4|1827.1|1824.1|1821.8|1818.8|1383
1657806300000|2022-07-14 13:45:00|1823.3|1820.3|1824.8|1821.8|1825.1|1822.1|1819.6|1816.6|1494
1657806600000|2022-07-14 13:50:00|1825.3|1822.3|1828|1825|1833.8|1830.8|1823.8|1820.8|1385
1657806900000|2022-07-14 13:55:00|1828.1|1825.1|1825.7|1822.7|1830.6|1827.6|1824.4|1821.4|1404
1657807200000|2022-07-14 14:00:00|1825.5|1822.5|1817.9|1814.9|1825.5|1822.5|1817.7|1814.7|1481
1657807500000|2022-07-14 14:05:00|1818.1|1815.1|1817.4|1814.4|1819.7|1816.7|1815.7|1812.7|1199
1657807800000|2022-07-14 14:10:00|1817.5|1814.5|1818.7|1815.7|1826.6|1823.6|1816.2|1813.2|1190
1657808100000|2022-07-14 14:15:00|1818.8|1815.8|1826.3|1823.3|1826.6|1823.6|1818.4|1815.4|879
1657808400000|2022-07-14 14:20:00|1826.6|1823.6|1825.6|1822.6|1830|1827|1823.2|1820.2|1107
1657808700000|2022-07-14 14:25:00|1825.7|1822.7|1826.8|1823.8|1829.3|1826.3|1823.8|1820.8|1103
1657809000000|2022-07-14 14:30:00|1826.7|1823.7|1826|1823|1828.8|1825.8|1821.9|1819.1|1101
1657809300000|2022-07-14 14:35:00|1826.2|1823.2|1831.3|1828.3|1831.3|1828.3|1824.3|1821.3|726
1657809600000|2022-07-14 14:40:00|1831.2|1828.2|1832.3|1829.3|1835.7|1832.7|1830.1|1827.1|999
1657809900000|2022-07-14 14:45:00|1832.2|1829.2|1830.1|1827.1|1832.6|1830|1827.3|1824.3|815
1657810200000|2022-07-14 14:50:00|1830.4|1827.4|1833.2|1830.2|1834.8|1831.8|1830.1|1827.4|766
1657810500000|2022-07-14 14:55:00|1833.3|1830.3|1833.9|1830.9|1835.5|1832.5|1830.6|1827.6|773
1657810800000|2022-07-14 15:00:00|1833.8|1830.8|1836.6|1833.6|1840.3|1837.3|1832.2|1829.2|1190
1657811100000|2022-07-14 15:05:00|1836.4|1833.4|1836.3|1833.3|1840.6|1837.6|1833.4|1830.4|919
1657811400000|2022-07-14 15:10:00|1836.2|1833.2|1832.3|1830.3|1836.2|1833.2|1831.6|1828.7|890
1657811700000|2022-07-14 15:15:00|1832.4|1830.4|1838.6|1835.6|1839.8|1836.9|1830|1827.6|948
1657812000000|2022-07-14 15:20:00|1838|1836|1837.7|1834.7|1839.4|1836.8|1836.5|1833.6|774
1657812300000|2022-07-14 15:25:00|1837.6|1834.6|1838.6|1835.6|1839.2|1836.5|1835.4|1832.9|637
1657812600000|2022-07-14 15:30:00|1838.7|1835.7|1843.7|1840.7|1843.7|1840.7|1837.7|1834.7|809
1657812900000|2022-07-14 15:35:00|1843.8|1840.8|1845.4|1842.4|1845.7|1842.7|1840|1837|822
1657813200000|2022-07-14 15:40:00|1845.3|1842.3|1846|1844|1848.3|1846|1843.8|1841.1|1048
1657813500000|2022-07-14 15:45:00|1846.2|1844.2|1847|1845|1850|1847.7|1846.1|1843.7|825
1657813800000|2022-07-14 15:50:00|1847.1|1845.1|1844|1842|1850.4|1847.8|1844|1841.6|665
1657814100000|2022-07-14 15:55:00|1843.6|1841.6|1843.3|1840.3|1844.9|1842.4|1841.3|1839|610
1657814400000|2022-07-14 16:00:00|1843.2|1840.2|1839.6|1837.6|1843.6|1841|1838.6|1836.2|641
1657814700000|2022-07-14 16:05:00|1840.2|1837.2|1839.5|1837.5|1842.3|1839.8|1839.3|1836.8|493
1657815000000|2022-07-14 16:10:00|1839.4|1837.4|1837.6|1835.6|1841.1|1838.3|1837.5|1835.1|457
1657815300000|2022-07-14 16:15:00|1837.8|1835.8|1837.2|1834.2|1839.2|1836.8|1834.7|1832.3|553
1657815600000|2022-07-14 16:20:00|1837.3|1834.3|1830.7|1827.7|1837.3|1834.3|1829.9|1827.3|625
1657815900000|2022-07-14 16:25:00|1830.8|1827.8|1831.2|1828.2|1832.3|1829.5|1829.6|1827.1|530
1657816200000|2022-07-14 16:30:00|1831.3|1828.3|1830.5|1828.5|1833.3|1830.6|1829.8|1827.5|514
1657816500000|2022-07-14 16:35:00|1830.4|1828.4|1832.4|1830.4|1833.6|1830.6|1829.7|1827.2|540
1657816800000|2022-07-14 16:40:00|1833|1830|1831.4|1829.4|1833|1830.3|1829.4|1827.1|541
1657817100000|2022-07-14 16:45:00|1831.2|1829.2|1828.1|1825.1|1832.8|1830.5|1827.3|1824.3|826
1657817400000|2022-07-14 16:50:00|1828|1825|1831.7|1828.7|1833|1830.5|1827.4|1824.8|608
1657817700000|2022-07-14 16:55:00|1831.3|1829.3|1827.5|1825.5|1831.8|1829.3|1825.4|1823.1|618
1657818000000|2022-07-14 17:00:00|1828.2|1825.2|1831.4|1828.4|1831.9|1829.4|1827.6|1824.9|589
1657818300000|2022-07-14 17:05:00|1831.5|1828.5|1832.6|1829.6|1832.6|1829.6|1829.1|1826.1|499
1657818600000|2022-07-14 17:10:00|1832.5|1829.5|1829.5|1826.5|1832.5|1829.5|1828.3|1825.5|521
1657818900000|2022-07-14 17:15:00|1829.4|1826.4|1832.9|1829.9|1833.7|1830.7|1827.5|1824.8|494
1657819200000|2022-07-14 17:20:00|1833.1|1830.1|1835.9|1832.9|1836|1833.4|1833.1|1830.1|432
1657819500000|2022-07-14 17:25:00|1836.3|1833.3|1837.3|1834.3|1839.6|1837|1834.8|1831.8|433
1657819800000|2022-07-14 17:30:00|1837.5|1834.5|1837.6|1834.6|1839.1|1836.1|1836.6|1833.7|383
1657820100000|2022-07-14 17:35:00|1837.7|1834.7|1839.7|1836.7|1840|1837|1836.5|1833.7|321
1657820400000|2022-07-14 17:40:00|1839.8|1836.8|1840.1|1837.1|1841.6|1838.8|1839.2|1836.7|347
1657820700000|2022-07-14 17:45:00|1839.6|1837.6|1838.7|1835.7|1839.7|1837.7|1837|1834.3|367
1657821000000|2022-07-14 17:50:00|1838.9|1835.9|1839.8|1836.8|1840.3|1837.5|1837.7|1835.2|388
1657821300000|2022-07-14 17:55:00|1839.9|1836.9|1839.5|1837.5|1841.1|1838.1|1838.3|1835.7|456
1657821600000|2022-07-14 18:00:00|1840.1|1837.1|1841.8|1839.8|1842.3|1839.8|1840|1837|326
1657821900000|2022-07-14 18:05:00|1841.7|1839.7|1843.1|1840.1|1843.2|1840.6|1840.8|1838.1|287
1657822200000|2022-07-14 18:10:00|1843.2|1840.2|1844.5|1841.5|1845.2|1842.6|1842.2|1839.6|323
1657822500000|2022-07-14 18:15:00|1844.4|1841.4|1846.6|1843.6|1847|1844.3|1843.8|1841.1|452
1657822800000|2022-07-14 18:20:00|1846.5|1843.5|1847.1|1845.1|1848.2|1845.2|1845.7|1842.7|450
1657823100000|2022-07-14 18:25:00|1847.7|1844.7|1848.7|1845.7|1849.1|1846.3|1846.5|1843.5|442
1657823400000|2022-07-14 18:30:00|1848.8|1845.8|1846.4|1843.4|1849.7|1846.7|1846.2|1843.2|346
1657823700000|2022-07-14 18:35:00|1846.3|1843.3|1849.6|1847.6|1851|1848.2|1846.3|1843.3|326
1657824000000|2022-07-14 18:40:00|1849.8|1847.8|1848.8|1845.8|1850.2|1848.2|1848.7|1845.7|401
1657824300000|2022-07-14 18:45:00|1848.7|1845.7|1847.4|1845.4|1849.2|1846.4|1847.1|1845.1|210
1657824600000|2022-07-14 18:50:00|1847.3|1845.3|1847.5|1845.5|1848.6|1846.3|1846.1|1843.7|284
1657824900000|2022-07-14 18:55:00|1847.7|1845.7|1849.3|1846.3|1849.8|1847.4|1847.5|1845.3|370
1657825200000|2022-07-14 19:00:00|1849.2|1846.2|1847.2|1844.2|1849.4|1846.8|1846.7|1844.2|377
1657825500000|2022-07-14 19:05:00|1847.3|1844.3|1845.9|1842.9|1847.3|1844.5|1844.8|1842.4|296
1657825800000|2022-07-14 19:10:00|1846|1843|1846.5|1843.5|1847.2|1844.7|1844.7|1842.2|301
1657826100000|2022-07-14 19:15:00|1846.4|1843.4|1846.5|1843.5|1847.5|1844.9|1845.3|1842.9|317
1657826400000|2022-07-14 19:20:00|1846.4|1843.4|1847.6|1844.6|1847.9|1845.4|1845.7|1843.3|270
1657826700000|2022-07-14 19:25:00|1847.8|1844.8|1847.4|1844.4|1848|1845.4|1846.3|1843.7|290
1657827000000|2022-07-14 19:30:00|1847.5|1844.5|1846|1843|1848|1845|1845.5|1842.7|350
1657827300000|2022-07-14 19:35:00|1845.9|1842.9|1846|1843|1846.4|1843.7|1844.9|1842.1|339
1657827600000|2022-07-14 19:40:00|1845.9|1842.9|1845.7|1842.7|1846.6|1843.6|1845|1842.3|318
1657827900000|2022-07-14 19:45:00|1845.5|1842.5|1844.7|1841.7|1846.5|1844|1844|1841.5|278
1657828200000|2022-07-14 19:50:00|1844.8|1841.8|1844.5|1841.5|1845.4|1843|1844|1841.5|266
1657828500000|2022-07-14 19:55:00|1844.6|1841.6|1843.3|1840.3|1844.6|1842|1842.6|1839.9|215
1657828800000|2022-07-14 20:00:00|1843.9|1840.9|1845|1843|1846.2|1843.7|1843.7|1840.7|211
1657829100000|2022-07-14 20:05:00|1845.8|1842.8|1844.4|1842.4|1845.8|1843.2|1844.3|1841.8|113
1657829400000|2022-07-14 20:10:00|1844.5|1842.5|1845.3|1842.3|1845.5|1843|1844.4|1841.9|136
1657829700000|2022-07-14 20:15:00|1845.2|1842.2|1844.2|1842.2|1845.4|1842.8|1843.9|1841.5|104
1657830000000|2022-07-14 20:20:00|1844.3|1842.3|1844.7|1841.7|1844.9|1842.3|1843.5|1841.2|127
1657830300000|2022-07-14 20:25:00|1844.8|1841.8|1844.9|1841.9|1845.4|1842.9|1844.2|1841.8|71
1657830600000|2022-07-14 20:30:00|1844.8|1841.8|1844.8|1842.8|1845.4|1842.8|1844.2|1841.8|73
1657830900000|2022-07-14 20:35:00|1844.7|1842.7|1845.9|1842.9|1846.3|1843.4|1844.7|1842.1|75
1657831200000|2022-07-14 20:40:00|1845.8|1842.8|1845.1|1843.1|1846.1|1843.5|1845.1|1842.5|79
1657831500000|2022-07-14 20:45:00|1845.3|1843.3|1844.3|1841.3|1845.4|1843.3|1844.2|1841.2|96
1657831800000|2022-07-14 20:50:00|1844.4|1841.4|1844.9|1841.9|1845.2|1842.2|1844.2|1841.2|111
1657832100000|2022-07-14 20:55:00|1845.1|1842.1|1843.4|1840.4|1850.1|1842.2|1842.8|1837.9|251
1657836000000|2022-07-14 22:00:00|1845.6|1842.6|1846.3|1843.3|1847|1844|1845.5|1842.5|193
1657836300000|2022-07-14 22:05:00|1846.2|1843.2|1846.7|1843.7|1846.9|1844.1|1845.3|1842.3|137
1657836600000|2022-07-14 22:10:00|1846.8|1843.8|1846.5|1843.5|1846.8|1844|1845.7|1842.7|138
1657836900000|2022-07-14 22:15:00|1846.3|1843.3|1847.7|1844.7|1847.7|1844.8|1845.2|1842.2|202
1657837200000|2022-07-14 22:20:00|1847.6|1844.6|1847|1844|1847.8|1845.1|1846.6|1843.9|152
1657837500000|2022-07-14 22:25:00|1847.2|1844.2|1847.7|1844.7|1848.6|1845.3|1846.4|1842.7|182
1657837800000|2022-07-14 22:30:00|1847.2|1844.2|1847|1844|1847.6|1845.1|1846.5|1843.5|94
1657838100000|2022-07-14 22:35:00|1847.2|1844.2|1846.2|1843.2|1847.2|1844.8|1845.7|1843|107
1657838400000|2022-07-14 22:40:00|1846.3|1843.3|1845.9|1842.9|1846.4|1844|1845.7|1842.7|100
1657838700000|2022-07-14 22:45:00|1845.5|1843.5|1846.4|1843.4|1847.3|1844.3|1845.1|1842.4|153
1657839000000|2022-07-14 22:50:00|1846.3|1843.3|1846.2|1843.2|1846.8|1844.3|1845.5|1842.7|127
1657839300000|2022-07-14 22:55:00|1846.3|1843.3|1845.5|1842.5|1846.4|1844.1|1845.4|1842.4|181
1657839600000|2022-07-14 23:00:00|1845.9|1842.9|1846.3|1843.3|1846.3|1843.8|1844.9|1842.4|116
1657839900000|2022-07-14 23:05:00|1845.9|1843.9|1847|1844|1847.1|1844.6|1845.6|1843.3|119
1657840200000|2022-07-14 23:10:00|1846.9|1843.9|1844.9|1842.9|1847.1|1844.4|1844.8|1842.3|104
1657840500000|2022-07-14 23:15:00|1845|1843|1845.8|1842.8|1845.9|1843.1|1844.8|1842.2|80
1657840800000|2022-07-14 23:20:00|1845.7|1842.7|1846.1|1843.1|1846.1|1843.5|1844.7|1842|112
1657841100000|2022-07-14 23:25:00|1846|1843|1846|1844|1847|1844.3|1845.7|1843|93
1657841400000|2022-07-14 23:30:00|1846.1|1844.1|1846.5|1843.5|1847|1844.2|1845.5|1842.9|103
1657841700000|2022-07-14 23:35:00|1846.4|1843.4|1846|1844|1846.6|1844.1|1845.8|1843.3|73
1657842000000|2022-07-14 23:40:00|1845.9|1843.9|1846.3|1843.3|1847.1|1844.1|1845.8|1843.3|73
1657842300000|2022-07-14 23:45:00|1846.4|1843.4|1845.4|1842.4|1846.8|1844.3|1845.4|1842.4|104
1657842600000|2022-07-14 23:50:00|1845.5|1842.5|1845.9|1842.9|1846.1|1843.4|1845|1842.4|144
1657842900000|2022-07-14 23:55:00|1845.8|1842.8|1846.8|1843.8|1847.3|1844.7|1845.3|1842.6|192
1657843200000|2022-07-15 00:00:00|1846.9|1843.9|1846.2|1843.2|1848.1|1845.1|1844.5|1841.5|412
1657843500000|2022-07-15 00:05:00|1845.9|1842.9|1845.8|1842.8|1846.8|1844.3|1844.3|1841.7|287
1657843800000|2022-07-15 00:10:00|1845.9|1842.9|1846.5|1843.5|1847.4|1844.9|1845.2|1842.2|310
1657844100000|2022-07-15 00:15:00|1846.6|1843.6|1846.3|1844.3|1847.9|1845|1846.2|1843.2|279
1657844400000|2022-07-15 00:20:00|1846|1844|1842.6|1839.6|1846.6|1844.3|1842.1|1839.4|406
1657844700000|2022-07-15 00:25:00|1842.7|1839.7|1843.7|1840.7|1843.7|1841|1841.8|1838.9|346
1657845000000|2022-07-15 00:30:00|1843.6|1840.6|1844.4|1841.4|1844.8|1841.8|1842.3|1839.4|358
1657845300000|2022-07-15 00:35:00|1844.3|1841.3|1843.8|1840.8|1845|1842.5|1843.2|1840.6|217
1657845600000|2022-07-15 00:40:00|1843.7|1840.7|1843.9|1840.9|1845|1842.3|1842.9|1840.3|192
1657845900000|2022-07-15 00:45:00|1843.4|1841.4|1844.7|1841.7|1845|1842.5|1841.9|1839.5|300
1657846200000|2022-07-15 00:50:00|1844|1842|1844.8|1841.8|1845|1842.1|1842.4|1839.7|323
1657846500000|2022-07-15 00:55:00|1844.7|1841.7|1842.9|1839.9|1845|1842|1842.3|1839.3|314
1657846800000|2022-07-15 01:00:00|1842.8|1839.8|1839|1836|1845|1842|1839|1836|958
1657847100000|2022-07-15 01:05:00|1839.2|1836.2|1837.7|1834.7|1842.1|1839.1|1837.7|1834.7|654
1657847400000|2022-07-15 01:10:00|1837.9|1834.9|1841.3|1838.3|1841.6|1838.6|1837.1|1834.1|725
1657847700000|2022-07-15 01:15:00|1841.1|1838.1|1841.1|1838.1|1842.8|1839.8|1840.1|1837.1|601
1657848000000|2022-07-15 01:20:00|1841.2|1838.2|1840.5|1837.5|1842.6|1839.6|1839.6|1836.6|611
1657848300000|2022-07-15 01:25:00|1840.2|1837.2|1839|1836|1840.9|1837.9|1837.1|1834.1|552
1657848600000|2022-07-15 01:30:00|1838.7|1835.7|1839.7|1837.7|1842.6|1839.6|1837.9|1834.9|666
1657848900000|2022-07-15 01:35:00|1839.9|1837.9|1840.1|1838.1|1841.7|1839.2|1839.2|1836.6|563
1657849200000|2022-07-15 01:40:00|1840.2|1838.2|1837.6|1834.6|1841|1838.5|1837.1|1834.3|536
1657849500000|2022-07-15 01:45:00|1837.7|1834.7|1840.4|1838.4|1841.3|1838.7|1837.7|1834.7|458
1657849800000|2022-07-15 01:50:00|1840.3|1838.3|1841.8|1838.8|1842.4|1839.6|1839.5|1837|478
1657850100000|2022-07-15 01:55:00|1841.9|1838.9|1844.2|1841.2|1844.3|1841.8|1841|1838.3|437
1657850400000|2022-07-15 02:00:00|1844.1|1841.1|1844.4|1841.4|1845.7|1843.2|1841.8|1838.8|610
1657850700000|2022-07-15 02:05:00|1844.3|1841.3|1846.5|1843.5|1846.8|1844.2|1843.8|1841.2|583
1657851000000|2022-07-15 02:10:00|1846.3|1843.3|1845.4|1842.4|1846.6|1843.8|1843.7|1841.3|515
1657851300000|2022-07-15 02:15:00|1845.3|1842.3|1846.5|1843.5|1847.2|1844.7|1844.2|1841.5|362
1657851600000|2022-07-15 02:20:00|1846.4|1843.4|1845.7|1842.7|1847|1844.7|1844.9|1842.4|375
1657851900000|2022-07-15 02:25:00|1845.5|1842.5|1845.6|1842.6|1846.7|1843.8|1844.4|1841.8|472
1657852200000|2022-07-15 02:30:00|1845.4|1842.4|1842.3|1839.3|1846.2|1843.7|1841.1|1838.5|645
1657852500000|2022-07-15 02:35:00|1842.4|1839.4|1841.9|1838.9|1844.5|1841.9|1840.9|1837.9|441
1657852800000|2022-07-15 02:40:00|1842|1839|1840.5|1837.5|1842.7|1840.1|1840.3|1837.4|367
1657853100000|2022-07-15 02:45:00|1840.6|1837.6|1838.6|1836.6|1840.9|1838.2|1838.6|1835.9|348
1657853400000|2022-07-15 02:50:00|1838.7|1836.7|1840.3|1837.3|1841.2|1838.6|1838.4|1835.8|381
1657853700000|2022-07-15 02:55:00|1840.2|1837.2|1840.1|1837.1|1841.9|1839.6|1839.3|1836.5|379
1657854000000|2022-07-15 03:00:00|1840|1837|1839.7|1836.7|1840.2|1837.9|1837.9|1835.4|344
1657854300000|2022-07-15 03:05:00|1839.6|1836.6|1839.5|1836.5|1840.6|1838|1838.5|1835.8|338
1657854600000|2022-07-15 03:10:00|1839.6|1836.6|1839.5|1837.5|1840.9|1838|1838.5|1836|304
1657854900000|2022-07-15 03:15:00|1840.1|1837.1|1837.2|1834.2|1840.3|1837.7|1837|1834|443
1657855200000|2022-07-15 03:20:00|1837.3|1834.3|1835.3|1832.3|1837.3|1834.7|1835|1832|613
1657855500000|2022-07-15 03:25:00|1835.2|1832.2|1834.4|1831.4|1837.3|1834.5|1833.9|1830.9|485
1657855800000|2022-07-15 03:30:00|1834.5|1831.5|1833.9|1830.9|1835.3|1832.7|1833.5|1830.7|287
1657856100000|2022-07-15 03:35:00|1833.5|1831.5|1834.5|1832.5|1835.4|1832.8|1833.5|1830.6|271
1657856400000|2022-07-15 03:40:00|1835|1832|1835.9|1832.9|1836.1|1833.6|1834.5|1831.7|201
1657856700000|2022-07-15 03:45:00|1835.5|1832.5|1836|1833|1836.3|1833.4|1834.6|1831.9|241
1657857000000|2022-07-15 03:50:00|1835.9|1832.9|1834.9|1831.9|1836.3|1833.6|1834.7|1831.9|183
1657857300000|2022-07-15 03:55:00|1835.3|1832.3|1833.6|1831.6|1835.9|1833.3|1833.6|1830.9|215
1657857600000|2022-07-15 04:00:00|1833.7|1831.7|1833.4|1830.4|1834.4|1831.8|1833.1|1830.4|207
1657857900000|2022-07-15 04:05:00|1833.9|1830.9|1833.7|1830.7|1834.4|1832|1833.3|1830.3|130
1657858200000|2022-07-15 04:10:00|1833.8|1830.8|1833.5|1830.5|1834.4|1831.9|1833.4|1830.4|137
1657858500000|2022-07-15 04:15:00|1833.4|1830.4|1834.1|1831.1|1834.4|1832|1833.4|1830.4|143
1657858800000|2022-07-15 04:20:00|1833.9|1830.9|1835.5|1832.5|1836.3|1833.3|1832|1829|340
1657859100000|2022-07-15 04:25:00|1835.8|1832.8|1833.1|1830.1|1835.8|1832.8|1832.4|1829.4|459
1657859400000|2022-07-15 04:30:00|1832.9|1829.9|1836.4|1833.4|1837.4|1834.4|1832.9|1829.9|293
1657859700000|2022-07-15 04:35:00|1836.5|1833.5|1836.2|1833.2|1837|1834|1835.3|1832.3|284
1657860000000|2022-07-15 04:40:00|1836.1|1833.1|1837.7|1834.7|1837.9|1834.9|1835.7|1832.7|286
1657860300000|2022-07-15 04:45:00|1837.6|1834.6|1837.5|1834.5|1838.5|1835.5|1836.4|1833.4|294
1657860600000|2022-07-15 04:50:00|1837.4|1834.4|1836.3|1833.3|1837.5|1834.5|1834.9|1831.9|269
1657860900000|2022-07-15 04:55:00|1836.5|1833.5|1836.8|1833.8|1837.7|1834.7|1836.3|1833.3|204
1657861200000|2022-07-15 05:00:00|1836.9|1833.9|1834.6|1831.6|1837.9|1834.9|1833.8|1830.8|368
1657861500000|2022-07-15 05:05:00|1834.5|1831.5|1835.3|1832.3|1836.1|1833.1|1833.5|1830.5|357
1657861800000|2022-07-15 05:10:00|1835.2|1832.2|1836.8|1833.8|1838.2|1835.2|1834.9|1831.9|363
1657862100000|2022-07-15 05:15:00|1837.3|1834.3|1835.2|1832.2|1837.4|1834.4|1834.5|1831.5|334
1657862400000|2022-07-15 05:20:00|1835.1|1832.1|1834.4|1831.4|1835.2|1832.2|1833.6|1830.6|268
1657862700000|2022-07-15 05:25:00|1834.6|1831.6|1834.7|1831.7|1836.2|1833.2|1834|1831|209
1657863000000|2022-07-15 05:30:00|1834.2|1831.2|1832.2|1829.2|1834.4|1831.4|1830.7|1827.7|745
1657863300000|2022-07-15 05:35:00|1832.8|1829.8|1833.3|1830.3|1835.5|1832.5|1832|1829|503
1657863600000|2022-07-15 05:40:00|1833.1|1830.1|1834.4|1831.4|1835.9|1832.9|1831.9|1828.9|546
1657863900000|2022-07-15 05:45:00|1834.7|1831.7|1836.6|1833.6|1838.8|1835.8|1834.2|1831.2|637
1657864200000|2022-07-15 05:50:00|1836.7|1833.7|1836.4|1833.4|1838.2|1835.2|1836.1|1833.1|432
1657864500000|2022-07-15 05:55:00|1836.5|1833.5|1835|1832|1837.3|1834.3|1833.9|1830.9|468
1657864800000|2022-07-15 06:00:00|1834.9|1831.9|1835|1832|1836.3|1833.3|1833.8|1830.8|739
1657865100000|2022-07-15 06:05:00|1835.2|1832.2|1835.9|1832.9|1835.9|1832.9|1833.2|1830.2|768
1657865400000|2022-07-15 06:10:00|1835.8|1832.8|1838.2|1835.2|1839.4|1836.4|1834.9|1831.9|526
1657865700000|2022-07-15 06:15:00|1838.3|1835.3|1838.1|1835.1|1838.9|1835.9|1836.8|1833.8|572
1657866000000|2022-07-15 06:20:00|1838.2|1835.2|1836|1833|1838.5|1835.5|1835.1|1832.1|598
1657866300000|2022-07-15 06:25:00|1835.9|1832.9|1835|1832|1836.3|1833.3|1833.9|1830.9|468
1657866600000|2022-07-15 06:30:00|1835.3|1832.3|1833|1830|1836.8|1833.8|1832.7|1829.7|622
1657866900000|2022-07-15 06:35:00|1832.9|1829.9|1829.5|1826.5|1833.5|1830.5|1829.1|1826.1|769
1657867200000|2022-07-15 06:40:00|1830|1827|1827.8|1824.8|1831.6|1828.6|1827.2|1824.2|800
1657867500000|2022-07-15 06:45:00|1827.3|1824.3|1824.9|1821.9|1828.7|1825.7|1824.3|1821.3|1048
1657867800000|2022-07-15 06:50:00|1824.7|1821.7|1824.6|1821.6|1829.9|1826.9|1824.6|1821.6|858
1657868100000|2022-07-15 06:55:00|1824.7|1821.7|1821.1|1818.1|1827.5|1824.5|1820.4|1817.4|1010
1657868400000|2022-07-15 07:00:00|1821|1818|1823.5|1820.5|1825.4|1822.4|1820.6|1817.6|1014
1657868700000|2022-07-15 07:05:00|1823.6|1820.6|1824.8|1821.8|1826.1|1823.1|1821|1818|1033
1657869000000|2022-07-15 07:10:00|1825.3|1822.3|1827.1|1824.1|1828|1825|1823.2|1820.2|862
1657869300000|2022-07-15 07:15:00|1826.9|1823.9|1827|1824|1828.3|1825.3|1824.1|1821.1|744
1657869600000|2022-07-15 07:20:00|1827.3|1824.3|1825.4|1822.4|1828.2|1825.2|1824.6|1821.6|767
1657869900000|2022-07-15 07:25:00|1825.7|1822.7|1829|1826|1829.5|1826.5|1825.7|1822.7|844
1657870200000|2022-07-15 07:30:00|1829.1|1826.1|1827.7|1824.7|1831.7|1828.7|1825.2|1822.2|872
1657870500000|2022-07-15 07:35:00|1827.6|1824.6|1830.3|1827.3|1832.5|1829.5|1827.3|1824.3|714
1657870800000|2022-07-15 07:40:00|1830.2|1827.2|1831|1828|1832|1829|1828.3|1825.3|633
1657871100000|2022-07-15 07:45:00|1831.8|1828.8|1830.8|1827.8|1832.3|1829.3|1829.1|1826.1|558
1657871400000|2022-07-15 07:50:00|1830.6|1827.6|1826.4|1823.4|1831.4|1828.4|1826|1823|677
1657871700000|2022-07-15 07:55:00|1826.2|1823.2|1826.6|1823.6|1827.4|1824.4|1825.5|1822.5|561
1657872000000|2022-07-15 08:00:00|1826.5|1823.5|1824.8|1821.8|1827.2|1824.2|1824.4|1821.4|644
1657872300000|2022-07-15 08:05:00|1825|1822|1825.8|1822.8|1827.7|1824.7|1824.7|1821.7|615
1657872600000|2022-07-15 08:10:00|1825.7|1822.7|1825.5|1822.5|1826.2|1823.2|1824.4|1821.4|645
1657872900000|2022-07-15 08:15:00|1825.2|1822.2|1825.4|1822.4|1827.7|1824.7|1824.4|1821.4|664
1657873200000|2022-07-15 08:20:00|1825.2|1822.2|1827.6|1824.6|1828.6|1825.6|1824.9|1821.9|563
1657873500000|2022-07-15 08:25:00|1827.5|1824.5|1825.3|1822.3|1828.6|1825.6|1825.1|1822.1|555
1657873800000|2022-07-15 08:30:00|1826.1|1823.1|1826.3|1823.3|1829|1826|1824.9|1821.9|588
1657874100000|2022-07-15 08:35:00|1826.6|1823.6|1826.3|1823.3|1827.5|1824.5|1824.7|1821.7|520
1657874400000|2022-07-15 08:40:00|1826.2|1823.2|1826.7|1823.7|1829.2|1826.2|1825.3|1822.3|524
1657874700000|2022-07-15 08:45:00|1826.6|1823.6|1830.1|1827.1|1830.5|1827.5|1826.3|1823.3|471
1657875000000|2022-07-15 08:50:00|1830|1827|1831.6|1828.6|1832.4|1829.4|1828.2|1825.2|531
1657875300000|2022-07-15 08:55:00|1831.7|1828.7|1834.5|1831.5|1835|1832|1831.5|1828.5|553
1657875600000|2022-07-15 09:00:00|1834.2|1831.2|1833.6|1830.6|1835.8|1832.8|1832.4|1829.4|585
1657875900000|2022-07-15 09:05:00|1833.5|1830.5|1834.9|1831.9|1835.3|1832.3|1831.7|1828.7|519
1657876200000|2022-07-15 09:10:00|1834.8|1831.8|1833.9|1830.9|1835.5|1832.5|1832.1|1829.1|506
1657876500000|2022-07-15 09:15:00|1833.7|1830.7|1837.1|1834.1|1839.1|1836.1|1833.7|1830.7|589
1657876800000|2022-07-15 09:20:00|1837|1834|1832.6|1830.6|1837|1834.6|1832.4|1830.4|271
1657877100000|2022-07-15 09:25:00|1832.5|1830.5|1831.7|1828.7|1833.2|1830.8|1831.1|1828.5|295
1657877400000|2022-07-15 09:30:00|1831.8|1828.8|1831.6|1828.6|1832|1829.4|1829.1|1826.7|347
1657877700000|2022-07-15 09:35:00|1831.3|1829.3|1829.5|1827.5|1831.9|1829.4|1829.1|1826.5|486
1657878000000|2022-07-15 09:40:00|1830.2|1827.2|1828.3|1826.3|1831.9|1829.5|1828.3|1826.2|394
1657878300000|2022-07-15 09:45:00|1828.5|1826.5|1828.2|1826.2|1830|1827.5|1828|1825.6|211
1657878600000|2022-07-15 09:50:00|1828.1|1826.1|1827.6|1825.6|1829.4|1826.8|1827.5|1824.9|348
1657878900000|2022-07-15 09:55:00|1827.7|1825.7|1829.4|1827.4|1830.9|1828.3|1827.6|1825.2|405
1657879200000|2022-07-15 10:00:00|1828.5|1826.5|1828.5|1826.5|1829.8|1827.4|1826.1|1824.1|643
1657879500000|2022-07-15 10:05:00|1828.4|1826.4|1829.5|1827.5|1830.2|1828|1827.6|1825.1|353
1657879800000|2022-07-15 10:10:00|1829.4|1827.4|1831.5|1829.5|1833.4|1830.8|1829.1|1826.6|333
1657880100000|2022-07-15 10:15:00|1831.6|1829.6|1831|1829|1832.8|1830.3|1830.7|1828.7|280
1657880400000|2022-07-15 10:20:00|1831.1|1829.1|1831.7|1829.7|1833.4|1830.9|1830.9|1828.4|475
1657880700000|2022-07-15 10:25:00|1831.6|1829.6|1832.2|1830.2|1833.5|1830.9|1831.4|1829.1|251
1657881000000|2022-07-15 10:30:00|1832.4|1830.4|1833.5|1831.5|1834.1|1831.8|1832.3|1829.8|329
1657881300000|2022-07-15 10:35:00|1833.4|1831.4|1841|1839|1841.5|1839|1833.3|1831.2|401
1657881600000|2022-07-15 10:40:00|1841.1|1838.1|1839.1|1837.1|1843|1840.5|1838.6|1836.5|423
1657881900000|2022-07-15 10:45:00|1839.2|1837.2|1840.5|1838.5|1841.6|1839.2|1839.1|1837.1|393
1657882200000|2022-07-15 10:50:00|1840.7|1838.7|1843.3|1841.3|1845.6|1843.6|1840.2|1838.2|424
1657882500000|2022-07-15 10:55:00|1843.2|1841.2|1845.5|1842.5|1845.7|1843.4|1843.1|1840.7|467
1657882800000|2022-07-15 11:00:00|1845.7|1842.7|1842.8|1840.8|1847.9|1845.1|1841.8|1839.4|659
1657883100000|2022-07-15 11:05:00|1843.1|1841.1|1848|1845|1848.8|1846.5|1842.9|1840.9|564
1657883400000|2022-07-15 11:10:00|1847.9|1844.9|1849|1846|1849.4|1847|1846.1|1843.7|728
1657883700000|2022-07-15 11:15:00|1848.9|1845.9|1847.4|1845.4|1849.4|1846.8|1846.6|1843.6|446
1657884000000|2022-07-15 11:20:00|1847.3|1845.3|1845.5|1843.5|1848.2|1845.9|1843.7|1841.2|454
1657884300000|2022-07-15 11:25:00|1845.4|1843.4|1846.9|1844.9|1848.1|1845.6|1844.9|1842.6|416
1657884600000|2022-07-15 11:30:00|1846.8|1844.8|1847.5|1845.5|1848.4|1845.8|1845.7|1843.2|432
1657884900000|2022-07-15 11:35:00|1847.6|1845.6|1843.5|1841.5|1847.6|1845.6|1843.1|1841.1|469
1657885200000|2022-07-15 11:40:00|1843.6|1841.6|1844.4|1842.4|1845.3|1843.3|1843|1841|319
1657885500000|2022-07-15 11:45:00|1844.3|1842.3|1846.2|1844.2|1846.8|1844.4|1844.2|1842.1|373
1657885800000|2022-07-15 11:50:00|1846.8|1843.8|1846.7|1844.7|1848|1845.4|1846|1843.5|380
1657886100000|2022-07-15 11:55:00|1847.2|1844.2|1844|1842|1848.4|1845.9|1843.8|1841.5|608
1657886400000|2022-07-15 12:00:00|1844.8|1841.8|1846.1|1844.1|1849.4|1847.4|1844.6|1841.8|578
1657886700000|2022-07-15 12:05:00|1846|1844|1846.5|1844.5|1848.7|1846.1|1845.3|1842.7|469
1657887000000|2022-07-15 12:10:00|1846.4|1844.4|1848|1845|1848.8|1846.4|1846.1|1843.5|479
1657887300000|2022-07-15 12:15:00|1847.9|1844.9|1852.6|1850.6|1853.2|1850.7|1847.7|1844.9|631
1657887600000|2022-07-15 12:20:00|1852.4|1850.4|1846.3|1843.3|1852.6|1850.4|1844.5|1841.9|821
1657887900000|2022-07-15 12:25:00|1846.2|1843.2|1849.7|1846.7|1851.3|1847.7|1843|1840.6|606
1657888200000|2022-07-15 12:30:00|1849.8|1846.8|1842.6|1840.6|1850.8|1846.8|1840.6|1837.7|1379
1657888500000|2022-07-15 12:35:00|1842.7|1840.7|1854.3|1852.3|1860.6|1858|1841.9|1839.4|1431
1657888800000|2022-07-15 12:40:00|1854.5|1852.5|1851.3|1848.3|1858.6|1856.3|1849.7|1847.1|1225
1657889100000|2022-07-15 12:45:00|1851.4|1848.4|1859|1857|1861.3|1858.9|1849.4|1846.8|1342
1657889400000|2022-07-15 12:50:00|1859.2|1857.2|1861.9|1859.9|1863.9|1861.5|1859|1856.5|938
1657889700000|2022-07-15 12:55:00|1861.8|1859.8|1864.1|1861.1|1864.9|1862.7|1861.1|1858.1|761
1657890000000|2022-07-15 13:00:00|1864.3|1861.3|1867.7|1864.7|1871.6|1868.6|1864.3|1861.3|1197
1657890300000|2022-07-15 13:05:00|1867.8|1864.8|1872.4|1869.4|1875.6|1872.6|1867.8|1864.8|959
1657890600000|2022-07-15 13:10:00|1872.3|1869.3|1879.2|1876.2|1879.4|1876.4|1870.9|1868.4|931
1657890900000|2022-07-15 13:15:00|1879.4|1876.4|1869|1866|1879.9|1876.9|1868.1|1865.7|1051
1657891200000|2022-07-15 13:20:00|1869.1|1866.1|1865.5|1862.5|1871.9|1869|1863.5|1861|833
1657891500000|2022-07-15 13:25:00|1865.8|1862.8|1861.3|1859.3|1866.9|1864.4|1861.2|1858.5|795
1657891800000|2022-07-15 13:30:00|1861.9|1858.9|1859.7|1856.7|1865.5|1862.5|1857.7|1854.7|1105
1657892100000|2022-07-15 13:35:00|1859.8|1856.8|1855.8|1852.8|1860.7|1857.9|1853.5|1850.5|957
1657892400000|2022-07-15 13:40:00|1855.7|1852.7|1852.8|1849.8|1855.7|1852.7|1850.7|1848.1|1040
1657892700000|2022-07-15 13:45:00|1852.9|1849.9|1844.6|1841.6|1852.9|1849.9|1844.4|1841.4|1250
1657893000000|2022-07-15 13:50:00|1844.5|1841.5|1845|1842|1847.7|1845|1843.7|1841.1|1066
1657893300000|2022-07-15 13:55:00|1845.2|1842.2|1847.4|1844.4|1848.2|1845.2|1843.8|1840.8|851
1657893600000|2022-07-15 14:00:00|1848|1845|1853|1850|1858.1|1855.1|1848|1845|1492
1657893900000|2022-07-15 14:05:00|1852.9|1849.9|1850.5|1848.5|1856.1|1853.3|1850.3|1847.3|1103
1657894200000|2022-07-15 14:10:00|1851|1848|1850|1848|1855|1852.6|1849.6|1846.6|935
1657894500000|2022-07-15 14:15:00|1850.6|1847.6|1848.8|1845.8|1851.3|1848.5|1846.6|1844|1027
1657894800000|2022-07-15 14:20:00|1848.7|1845.7|1853.4|1850.4|1853.6|1850.7|1846.6|1843.9|907
1657895100000|2022-07-15 14:25:00|1853.1|1850.1|1860.2|1857.2|1860.3|1857.3|1853.1|1850.1|803
1657895400000|2022-07-15 14:30:00|1860.3|1857.3|1856.7|1853.7|1860.4|1857.4|1854.9|1851.9|743
1657895700000|2022-07-15 14:35:00|1856.2|1853.2|1858.9|1855.9|1863.6|1860.7|1856.1|1853.1|867
1657896000000|2022-07-15 14:40:00|1858.8|1855.8|1854.9|1852.9|1859.3|1856.5|1854.9|1852.4|775
1657896300000|2022-07-15 14:45:00|1854.8|1852.8|1855.4|1853.4|1857.3|1854.6|1853.4|1850.7|740
1657896600000|2022-07-15 14:50:00|1855.8|1852.8|1858.9|1855.9|1859.3|1856.8|1854.7|1852.2|647
1657896900000|2022-07-15 14:55:00|1859.1|1856.1|1863.2|1860.2|1863.4|1861.1|1858.6|1855.9|693
1657897200000|2022-07-15 15:00:00|1863.3|1860.3|1863|1861|1864.1|1861.6|1860.5|1858|596
1657897500000|2022-07-15 15:05:00|1863.1|1861.1|1868.5|1866.5|1869.2|1866.5|1862.3|1859.7|556
1657897800000|2022-07-15 15:10:00|1868.6|1866.6|1866.8|1864.8|1869|1866.6|1864.4|1861.7|646
1657898100000|2022-07-15 15:15:00|1866.9|1864.9|1867|1865|1867.9|1865.3|1865.5|1862.9|628
1657898400000|2022-07-15 15:20:00|1867.2|1865.2|1868.3|1866.3|1869.7|1867.4|1866.6|1864.1|455
1657898700000|2022-07-15 15:25:00|1868.4|1866.4|1871.3|1868.3|1872.5|1870.4|1868.1|1866|432
1657899000000|2022-07-15 15:30:00|1871|1869|1867.3|1865.3|1871.7|1869.2|1866.5|1864|527
1657899300000|2022-07-15 15:35:00|1867.2|1865.2|1865|1863|1867.5|1865.2|1864.7|1862.4|509
1657899600000|2022-07-15 15:40:00|1864.9|1862.9|1866.3|1863.3|1866.6|1864.2|1862.8|1860.6|423
1657899900000|2022-07-15 15:45:00|1866.4|1863.4|1867.7|1864.7|1868.8|1866.2|1865.9|1863.4|361
1657900200000|2022-07-15 15:50:00|1867.9|1864.9|1868.5|1866.5|1870.2|1868|1865.9|1863.7|417
1657900500000|2022-07-15 15:55:00|1868.3|1866.3|1867.2|1864.2|1868.9|1866.9|1866.5|1864|386
1657900800000|2022-07-15 16:00:00|1867.3|1864.3|1865.1|1863.1|1867.9|1865.6|1864.5|1862.4|389
1657901100000|2022-07-15 16:05:00|1864.8|1862.8|1865.7|1863.7|1867.7|1865.4|1864.5|1861.9|278
1657901400000|2022-07-15 16:10:00|1865.8|1863.8|1865.5|1863.5|1866.2|1864.2|1865.1|1862.6|268
1657901700000|2022-07-15 16:15:00|1865.6|1863.6|1867.9|1864.9|1867.9|1865.8|1864.9|1862.5|289
1657902000000|2022-07-15 16:20:00|1867.8|1864.8|1863.7|1861.7|1867.9|1865.5|1863.7|1861.5|261
1657902300000|2022-07-15 16:25:00|1863.4|1861.4|1865.4|1862.4|1866|1863.5|1863.4|1860.8|287
1657902600000|2022-07-15 16:30:00|1864.5|1862.5|1865.9|1862.9|1867.1|1864.7|1864.5|1861.8|316
1657902900000|2022-07-15 16:35:00|1865.6|1862.6|1868.1|1865.1|1868.2|1865.7|1865|1862.4|345
1657903200000|2022-07-15 16:40:00|1868|1865|1868.1|1865.1|1868.6|1866.1|1866.6|1864|226
1657903500000|2022-07-15 16:45:00|1868|1865|1867.7|1865.7|1869.2|1866.6|1866.5|1863.9|295
1657903800000|2022-07-15 16:50:00|1867.8|1865.8|1866.5|1863.5|1868|1865.8|1865.6|1862.6|259
1657904100000|2022-07-15 16:55:00|1866.4|1863.4|1867|1864|1867.8|1865.1|1865.9|1863|339
1657904400000|2022-07-15 17:00:00|1867.1|1864.1|1868.2|1865.2|1868.3|1865.3|1866.2|1863.4|309
1657904700000|2022-07-15 17:05:00|1868.1|1865.1|1868.4|1865.4|1869.1|1866.6|1867.5|1865|240
1657905000000|2022-07-15 17:10:00|1868.5|1865.5|1869.5|1866.5|1869.6|1867|1868.1|1865.2|235
1657905300000|2022-07-15 17:15:00|1869.4|1866.4|1869.4|1866.4|1869.8|1867.3|1868.6|1865.9|226
1657905600000|2022-07-15 17:20:00|1869|1867|1866.5|1864.5|1869.6|1867.5|1866.4|1864|263
1657905900000|2022-07-15 17:25:00|1866.4|1864.4|1867.9|1864.9|1868.9|1866.2|1866.4|1863.8|293
1657906200000|2022-07-15 17:30:00|1868|1865|1867.7|1865.7|1868.5|1866|1867.5|1864.9|153
1657906500000|2022-07-15 17:35:00|1867.8|1865.8|1869|1866|1869.2|1866.5|1867.6|1865|227
1657906800000|2022-07-15 17:40:00|1868.3|1866.3|1868.7|1865.7|1869|1866.8|1867.4|1864.9|180
1657907100000|2022-07-15 17:45:00|1868.8|1865.8|1868.2|1865.2|1869.1|1866.8|1868.1|1865.1|210
1657907400000|2022-07-15 17:50:00|1868.1|1865.1|1867.7|1865.7|1868.8|1866.2|1867.2|1864.7|169
1657907700000|2022-07-15 17:55:00|1867.6|1865.6|1868.5|1866.5|1869.1|1866.7|1867.5|1865|142
1657908000000|2022-07-15 18:00:00|1868.6|1866.6|1869.5|1867.5|1870.2|1867.7|1868.4|1866.4|188
1657908300000|2022-07-15 18:05:00|1869.6|1867.6|1870.5|1868.5|1871.2|1868.7|1869.5|1867.3|142
1657908600000|2022-07-15 18:10:00|1870.6|1868.6|1869.3|1867.3|1870.6|1868.6|1868.9|1866.7|153
1657908900000|2022-07-15 18:15:00|1869.4|1867.4|1868.8|1866.8|1870.2|1867.6|1867.7|1865.4|171
1657909200000|2022-07-15 18:20:00|1869.5|1866.5|1868.8|1865.8|1870|1867.6|1868.3|1865.8|221
1657909500000|2022-07-15 18:25:00|1868.9|1865.9|1868.4|1865.4|1869|1866.7|1867.5|1864.9|232
1657909800000|2022-07-15 18:30:00|1868.3|1865.3|1867.9|1865.9|1868.7|1866.1|1867|1864.5|131
1657910100000|2022-07-15 18:35:00|1868.1|1866.1|1868.1|1866.1|1868.7|1866.2|1867.5|1865.2|128
1657910400000|2022-07-15 18:40:00|1868.2|1866.2|1868|1865|1869|1866.3|1867.3|1864.8|111
1657910700000|2022-07-15 18:45:00|1867.9|1864.9|1869.3|1866.3|1869.5|1867.1|1867.4|1864.9|177
1657911000000|2022-07-15 18:50:00|1869.2|1866.2|1868.9|1866.9|1869.6|1867.1|1868.1|1865.5|118
1657911300000|2022-07-15 18:55:00|1869|1867|1869.2|1866.2|1869.9|1867.3|1868.6|1866|222
1657911600000|2022-07-15 19:00:00|1869.3|1866.3|1869|1866|1869.4|1866.6|1866.8|1864.1|208
1657911900000|2022-07-15 19:05:00|1868.9|1865.9|1870.1|1867.1|1870.1|1867.4|1868.3|1865.5|130
1657912200000|2022-07-15 19:10:00|1870|1867|1869.2|1866.2|1870.5|1867.8|1868.2|1865.7|138
1657912500000|2022-07-15 19:15:00|1869.1|1866.1|1867.8|1865.8|1869.3|1866.8|1867.6|1865.5|118
1657912800000|2022-07-15 19:20:00|1867.9|1865.9|1867.5|1865.5|1868.4|1865.9|1867.1|1864.6|117
1657913100000|2022-07-15 19:25:00|1867.3|1865.3|1867|1865|1867.8|1865.4|1867|1864.5|75
1657913400000|2022-07-15 19:30:00|1867.1|1865.1|1867.5|1864.5|1868|1865.5|1866.7|1864.3|111
1657913700000|2022-07-15 19:35:00|1867.4|1864.4|1866.2|1863.2|1867.7|1865.1|1865.6|1863.1|111
1657914000000|2022-07-15 19:40:00|1866.3|1863.3|1865.7|1863.7|1866.3|1864|1865.6|1863.1|75
1657914300000|2022-07-15 19:45:00|1865.8|1863.8|1866.4|1863.4|1866.5|1864|1865.5|1863|97
1657914600000|2022-07-15 19:50:00|1866.6|1863.6|1866.5|1864.5|1867.1|1864.7|1866|1863.5|132
1657914900000|2022-07-15 19:55:00|1866.4|1864.4|1867.4|1865.4|1867.4|1865.4|1866.2|1863.8|177
1657915200000|2022-07-15 20:00:00|1867.3|1865.3|1867.6|1865.6|1868.1|1865.7|1866.6|1864.1|136
1657915500000|2022-07-15 20:05:00|1867.5|1865.5|1867.6|1865.6|1868.4|1866.1|1867.4|1864.7|83
1657915800000|2022-07-15 20:10:00|1867.5|1865.5|1868.8|1865.8|1868.9|1866.4|1867.5|1864.9|99
1657916100000|2022-07-15 20:15:00|1868.6|1865.6|1868.1|1865.1|1869.5|1866.6|1868|1865|97
1657916400000|2022-07-15 20:20:00|1868.3|1865.3|1869.7|1866.7|1869.7|1866.7|1867.5|1864.5|113
1657916700000|2022-07-15 20:25:00|1869.4|1866.4|1870|1867|1870.4|1867.4|1869.2|1866.2|118
1657917000000|2022-07-15 20:30:00|1869.9|1866.9|1870.4|1867.4|1871.1|1868.1|1869.6|1866.6|131
1657917300000|2022-07-15 20:35:00|1870.7|1867.7|1870.9|1867.9|1871.1|1868.1|1870.2|1867.2|102
1657917600000|2022-07-15 20:40:00|1871|1868|1871.8|1868.8|1872.3|1869.3|1870.6|1867.6|110
1657917900000|2022-07-15 20:45:00|1871.9|1868.9|1871.6|1868.6|1872.3|1869.3|1871.3|1868.3|132
1657918200000|2022-07-15 20:50:00|1871.7|1868.7|1872.1|1869.1|1873.1|1870.1|1871.5|1868.5|148
1657918500000|2022-07-15 20:55:00|1872|1869|1872.2|1869.2|1877|1870.6|1871|1865.5|148
1658095200000|2022-07-17 22:00:00|1875.7|1869|1873.2|1870.2|1877.3|1871.8|1870.3|1865.8|312
1658095500000|2022-07-17 22:05:00|1872.8|1869.8|1874.2|1871.2|1874.2|1871.2|1872|1869|183
1658095800000|2022-07-17 22:10:00|1874.1|1871.1|1873.8|1870.8|1874.6|1871.6|1873.3|1870.3|130
1658096100000|2022-07-17 22:15:00|1873.9|1870.9|1873.7|1870.7|1874.7|1871.7|1873.2|1870.6|119
1658096400000|2022-07-17 22:20:00|1873.6|1870.6|1875|1872|1875.5|1872.5|1873.6|1870.6|150
1658096700000|2022-07-17 22:25:00|1874.9|1871.9|1873.8|1870.8|1875.3|1871.9|1873.6|1870.3|89
1658097000000|2022-07-17 22:30:00|1873.7|1870.7|1875|1872|1875.2|1872.2|1873.1|1870.1|139
1658097300000|2022-07-17 22:35:00|1875.1|1872.1|1872.8|1869.8|1875.2|1872.2|1872.7|1869.7|123
1658097600000|2022-07-17 22:40:00|1872.6|1869.6|1871.9|1868.9|1873.3|1870.3|1871.4|1868.4|158
1658097900000|2022-07-17 22:45:00|1872|1869|1873.3|1870.3|1874.1|1871.1|1871.6|1868.6|224
1658098200000|2022-07-17 22:50:00|1873.2|1870.2|1874.3|1871.3|1874.3|1871.3|1873.1|1870.1|95
1658098500000|2022-07-17 22:55:00|1873.8|1871.8|1873.8|1870.8|1874.5|1871.8|1872.1|1869.6|165
1658098800000|2022-07-17 23:00:00|1873.7|1870.7|1872.1|1869.1|1873.9|1870.9|1871.6|1868.9|183
1658099100000|2022-07-17 23:05:00|1872.2|1869.2|1872.7|1869.7|1872.7|1869.7|1871.4|1868.8|108
1658099400000|2022-07-17 23:10:00|1872.9|1869.9|1874.6|1871.6|1875|1872|1872.8|1869.8|154
1658099700000|2022-07-17 23:15:00|1874.7|1871.7|1878.8|1875.8|1879.1|1876.1|1874.2|1871.4|264
1658100000000|2022-07-17 23:20:00|1878.7|1875.7|1878.1|1875.1|1878.8|1875.8|1876.9|1873.9|154
1658100300000|2022-07-17 23:25:00|1878.3|1875.3|1876.3|1873.3|1879|1876|1875.9|1873|124
1658100600000|2022-07-17 23:30:00|1876.4|1873.4|1875.9|1872.9|1877.2|1874.5|1875.3|1872.5|176
1658100900000|2022-07-17 23:35:00|1876|1873|1877.9|1874.9|1878|1875|1875.5|1872.5|162
1658101200000|2022-07-17 23:40:00|1877.8|1874.8|1876.9|1873.9|1877.8|1875.4|1876.3|1873.4|160
1658101500000|2022-07-17 23:45:00|1876.6|1873.6|1877.5|1874.5|1878|1875|1876|1873|157
1658101800000|2022-07-17 23:50:00|1877.6|1874.6|1876.5|1873.5|1878.8|1875.8|1876.4|1873.4|128
1658102100000|2022-07-17 23:55:00|1876.4|1873.4|1876.8|1873.8|1877.4|1874.4|1875.6|1873.1|122
1658102400000|2022-07-18 00:00:00|1876.6|1873.6|1874.7|1871.7|1876.6|1873.9|1873.1|1870.5|247
1658102700000|2022-07-18 00:05:00|1874.8|1871.8|1873.4|1871.4|1877.2|1874.5|1873.3|1871|304
1658103000000|2022-07-18 00:10:00|1873.3|1871.3|1871.9|1868.9|1874.2|1872.2|1871.6|1868.8|241
1658103300000|2022-07-18 00:15:00|1871.8|1868.8|1871.4|1868.4|1872.3|1870|1870.9|1868.4|150
1658103600000|2022-07-18 00:20:00|1871.5|1868.5|1871.6|1869.6|1873.1|1870.6|1870.8|1868.5|162
1658103900000|2022-07-18 00:25:00|1871.5|1869.5|1872.3|1869.3|1872.9|1870.6|1870.4|1867.9|154
1658104200000|2022-07-18 00:30:00|1871.5|1869.5|1870.3|1868.3|1873|1870.5|1869.5|1867.3|204
1658104500000|2022-07-18 00:35:00|1870.2|1868.2|1868.9|1865.9|1871.2|1868.7|1867.6|1865.1|203
1658104800000|2022-07-18 00:40:00|1868.8|1865.8|1867.1|1865.1|1868.9|1866.7|1866.7|1864.2|216
1658105100000|2022-07-18 00:45:00|1867.2|1865.2|1866.9|1864.9|1867.9|1865.7|1866.5|1864|256
1658105400000|2022-07-18 00:50:00|1866.8|1864.8|1866.7|1864.7|1868.2|1865.8|1866|1863.7|217
1658105700000|2022-07-18 00:55:00|1866.6|1864.6|1868.5|1866.5|1869.7|1867.2|1866.6|1864.2|230
1658106000000|2022-07-18 01:00:00|1868.7|1866.7|1870.3|1868.3|1874.9|1871.9|1866.9|1864.2|778
1658106300000|2022-07-18 01:05:00|1870.4|1868.4|1875.4|1872.4|1875.7|1873.1|1869.8|1867.2|495
1658106600000|2022-07-18 01:10:00|1875.3|1872.3|1878.6|1875.6|1878.6|1875.9|1873.7|1871.1|561
1658106900000|2022-07-18 01:15:00|1878.5|1875.5|1880|1878|1882.2|1879.7|1876.3|1873.8|741
1658107200000|2022-07-18 01:20:00|1879.5|1877.5|1882.6|1879.6|1882.9|1880.3|1879.1|1876.7|610
1658107500000|2022-07-18 01:25:00|1882.8|1879.8|1880|1877|1883.1|1880.5|1878.7|1876.5|618
1658107800000|2022-07-18 01:30:00|1879.8|1876.8|1877.2|1875.2|1881.3|1878.7|1875|1872.3|705
1658108100000|2022-07-18 01:35:00|1877.1|1875.1|1874.2|1872.2|1879.1|1876.7|1873.4|1870.9|468
1658108400000|2022-07-18 01:40:00|1874.1|1872.1|1875.1|1873.1|1876.6|1874.1|1873.9|1871.7|487
1658108700000|2022-07-18 01:45:00|1875.3|1873.3|1877.4|1875.4|1878.1|1875.5|1873.4|1870.9|445
1658109000000|2022-07-18 01:50:00|1877.3|1875.3|1877.9|1874.9|1878.8|1876.5|1876.1|1874.1|454
1658109300000|2022-07-18 01:55:00|1877.4|1874.4|1879.1|1876.1|1880.1|1877.9|1877.2|1874.4|458
1658109600000|2022-07-18 02:00:00|1878.8|1875.8|1879.6|1876.6|1880|1877.5|1877.5|1875.3|419
1658109900000|2022-07-18 02:05:00|1879.4|1876.4|1877.7|1874.7|1879.5|1877.2|1876.8|1874.4|309
1658110200000|2022-07-18 02:10:00|1877.8|1874.8|1877.9|1875.9|1878.6|1876.3|1876.2|1873.9|401
1658110500000|2022-07-18 02:15:00|1878|1876|1877.8|1875.8|1879.4|1876.8|1877.4|1874.9|204
1658110800000|2022-07-18 02:20:00|1878|1876|1877.8|1875.8|1879|1876.7|1877.4|1875|174
1658111100000|2022-07-18 02:25:00|1877.5|1875.5|1876.9|1874.9|1878.5|1876|1876.6|1874|207
1658111400000|2022-07-18 02:30:00|1876.8|1874.8|1878.5|1875.5|1879.5|1876.9|1876.4|1873.9|420
1658111700000|2022-07-18 02:35:00|1878.6|1875.6|1878.4|1876.4|1880.7|1878.2|1878|1875.3|457
1658112000000|2022-07-18 02:40:00|1878.3|1876.3|1878.5|1875.5|1879|1876.5|1876.8|1874.4|345
1658112300000|2022-07-18 02:45:00|1878.4|1875.4|1878.9|1876.9|1879.5|1877|1877.2|1874.8|325
1658112600000|2022-07-18 02:50:00|1878.8|1876.8|1879.6|1876.6|1880.5|1877.8|1878.3|1875.9|340
1658112900000|2022-07-18 02:55:00|1879.5|1876.5|1880.7|1877.7|1882|1879.5|1879.1|1876.4|427
1658113200000|2022-07-18 03:00:00|1880.8|1877.8|1880.8|1878.8|1882.2|1879.8|1879.8|1877.4|393
1658113500000|2022-07-18 03:05:00|1880.9|1878.9|1881.7|1879.7|1882.6|1880.5|1880.5|1877.9|363
1658113800000|2022-07-18 03:10:00|1881.5|1879.5|1883.9|1880.9|1884.2|1881.8|1881.2|1878.9|349
1658114100000|2022-07-18 03:15:00|1883.4|1881.4|1886.7|1884.7|1887.3|1884.8|1883.2|1880.9|479
1658114400000|2022-07-18 03:20:00|1886.8|1884.8|1886.6|1884.6|1888.1|1885.6|1886.1|1883.7|429
1658114700000|2022-07-18 03:25:00|1886.7|1884.7|1886.7|1883.7|1888.8|1886.2|1885.3|1883|484
1658115000000|2022-07-18 03:30:00|1886|1884|1885.4|1882.4|1886.7|1884.2|1884|1881.5|237
1658115300000|2022-07-18 03:35:00|1885.3|1882.3|1884.6|1882.6|1886.1|1883.2|1884.4|1881.4|309
1658115600000|2022-07-18 03:40:00|1885.6|1882.4|1885|1882|1886.2|1883.2|1883.3|1881|251
1658115900000|2022-07-18 03:45:00|1884.5|1881.5|1884|1882|1885.5|1882.7|1883.8|1881.1|209
1658116200000|2022-07-18 03:50:00|1884.1|1882.1|1885.4|1882.4|1885.7|1882.7|1883.9|1881.4|196
1658116500000|2022-07-18 03:55:00|1885.3|1882.3|1886.2|1883.2|1887.4|1885|1884.7|1882.2|238
1658116800000|2022-07-18 04:00:00|1886|1883|1886.5|1883.5|1887.2|1884.2|1885.2|1882.2|205
1658117100000|2022-07-18 04:05:00|1886.6|1883.6|1886|1883|1887.9|1885.2|1886|1883|178
1658117400000|2022-07-18 04:10:00|1886.2|1883.2|1885.1|1882.1|1886.6|1883.6|1884.8|1881.8|184
1658117700000|2022-07-18 04:15:00|1885|1882|1883.1|1881.1|1885.5|1882.7|1883.1|1880.6|298
1658118000000|2022-07-18 04:20:00|1883.4|1881.4|1883.9|1881.9|1885.3|1882.7|1883.1|1880.7|228
1658118300000|2022-07-18 04:25:00|1883.8|1881.8|1881.4|1879.4|1884|1882|1881.3|1879.3|213
1658118600000|2022-07-18 04:30:00|1881.7|1879.7|1882.8|1879.8|1883.2|1880.9|1881|1878.8|237
1658118900000|2022-07-18 04:35:00|1882.4|1880.4|1882.9|1880.9|1884.3|1882|1882|1879.3|207
1658119200000|2022-07-18 04:40:00|1883.1|1881.1|1882.8|1880.8|1883.3|1881.1|1882.1|1879.6|125
1658119500000|2022-07-18 04:45:00|1883.3|1881.3|1884.3|1882.3|1885.4|1882.5|1883.1|1880.4|166
1658119800000|2022-07-18 04:50:00|1884.4|1882.4|1884.5|1882.5|1885|1882.7|1883.8|1881.3|141
1658120100000|2022-07-18 04:55:00|1884.6|1882.6|1885.4|1883.4|1886.4|1883.9|1884.5|1881.9|205
1658120400000|2022-07-18 05:00:00|1885.5|1883.5|1883.7|1881.7|1886.9|1884.4|1883|1880.5|228
1658120700000|2022-07-18 05:05:00|1884.3|1881.3|1884|1882|1885.6|1883.2|1883.4|1881|232
1658121000000|2022-07-18 05:10:00|1883.9|1881.9|1884.7|1882.7|1885.3|1883.3|1883.5|1880.9|205
1658121300000|2022-07-18 05:15:00|1884.8|1882.8|1884.8|1882.8|1886.9|1884.2|1884.8|1882.3|211
1658121600000|2022-07-18 05:20:00|1885.2|1882.2|1887.4|1885.4|1888.1|1885.6|1884.4|1881.8|178
1658121900000|2022-07-18 05:25:00|1887.5|1885.5|1888.5|1885.5|1889.1|1886.7|1886.7|1884.4|219
1658122200000|2022-07-18 05:30:00|1888.8|1885.8|1888|1885|1889.8|1887.3|1887|1884.3|540
1658122500000|2022-07-18 05:35:00|1887.9|1884.9|1889.3|1887.3|1890.1|1887.6|1885.1|1882.4|500
1658122800000|2022-07-18 05:40:00|1889|1887|1891|1888|1891.4|1889|1888.6|1886.3|520
1658123100000|2022-07-18 05:45:00|1890.9|1887.9|1893.4|1890.4|1893.9|1891.4|1889.8|1887.4|549
1658123400000|2022-07-18 05:50:00|1893.5|1890.5|1891|1889|1894.3|1891.8|1890.9|1888.4|521
1658123700000|2022-07-18 05:55:00|1890.9|1888.9|1886.7|1883.7|1891.8|1889|1886.1|1883.6|524
1658124000000|2022-07-18 06:00:00|1886.6|1883.6|1885.7|1882.7|1889.3|1886.7|1885.4|1882.5|674
1658124300000|2022-07-18 06:05:00|1885.9|1882.9|1887.1|1884.1|1889.1|1886.2|1885.1|1882.1|520
1658124600000|2022-07-18 06:10:00|1886.9|1883.9|1887.1|1884.1|1887.7|1885.5|1885.4|1883.3|541
1658124900000|2022-07-18 06:15:00|1887.2|1884.2|1885.9|1882.9|1888|1885.2|1885|1882.5|563
1658125200000|2022-07-18 06:20:00|1886|1883|1888.1|1885.1|1889|1886.5|1885.4|1882.5|454
1658125500000|2022-07-18 06:25:00|1888|1885|1884.7|1882.7|1888.1|1885.1|1883.8|1881.5|433
1658125800000|2022-07-18 06:30:00|1884.4|1882.4|1882.5|1880.5|1885.2|1882.6|1881.7|1879.3|491
1658126100000|2022-07-18 06:35:00|1882.4|1880.4|1883.1|1881.1|1884.8|1882.4|1881.8|1879.8|491
1658126400000|2022-07-18 06:40:00|1883|1881|1886.7|1884.7|1886.9|1884.9|1882.9|1880.5|500
1658126700000|2022-07-18 06:45:00|1886.4|1884.4|1887.1|1884.1|1888.7|1886.4|1886.1|1883.7|440
1658127000000|2022-07-18 06:50:00|1886.8|1883.8|1886.5|1884.5|1887.6|1884.8|1885.1|1882.7|433
1658127300000|2022-07-18 06:55:00|1886.4|1884.4|1886.9|1884.9|1887.9|1885.7|1885.8|1883.3|561
1658127600000|2022-07-18 07:00:00|1886.8|1884.8|1885.1|1882.1|1888.2|1885.5|1883.7|1881.3|589
1658127900000|2022-07-18 07:05:00|1884.9|1881.9|1887.9|1885.9|1888.8|1886.8|1882.7|1880.7|472
1658128200000|2022-07-18 07:10:00|1887.8|1885.8|1888.3|1885.3|1890.3|1887.5|1886.7|1884.4|598
1658128500000|2022-07-18 07:15:00|1888.4|1885.4|1890.8|1887.8|1891.5|1888.9|1885.8|1883.6|583
1658128800000|2022-07-18 07:20:00|1890.9|1887.9|1894.1|1891.1|1894.2|1892|1889.9|1887.3|578
1658129100000|2022-07-18 07:25:00|1894.3|1891.3|1891.4|1888.4|1894.5|1892.1|1889.9|1887.7|641
1658129400000|2022-07-18 07:30:00|1891.3|1888.3|1896.3|1893.3|1896.9|1894.3|1889.4|1887|504
1658129700000|2022-07-18 07:35:00|1896.4|1893.4|1895.7|1893.7|1897.5|1894.9|1895.2|1892.8|449
1658130000000|2022-07-18 07:40:00|1895.6|1893.6|1893.5|1891.5|1899|1897|1893.4|1891.4|468
1658130300000|2022-07-18 07:45:00|1893.7|1891.7|1895.9|1892.9|1896.3|1893.9|1892.7|1890.7|393
1658130600000|2022-07-18 07:50:00|1896.2|1893.2|1896.9|1894.9|1897.7|1894.9|1895.1|1892.5|391
1658130900000|2022-07-18 07:55:00|1896.8|1894.8|1895.5|1892.5|1897.4|1894.9|1894.7|1891.7|352
1658131200000|2022-07-18 08:00:00|1895.6|1892.6|1894.5|1892.5|1896|1893.4|1893.3|1891.2|346
1658131500000|2022-07-18 08:05:00|1894.6|1892.6|1894.7|1892.7|1896.9|1894.9|1893.6|1891.3|395
1658131800000|2022-07-18 08:10:00|1894.6|1892.6|1896.2|1893.2|1897.4|1894.5|1893.8|1890.8|369
1658132100000|2022-07-18 08:15:00|1896|1893|1895.1|1892.1|1896.4|1893.9|1893.7|1891.5|400
1658132400000|2022-07-18 08:20:00|1895.2|1892.2|1893.7|1891.7|1895.8|1893|1893.6|1891|442
1658132700000|2022-07-18 08:25:00|1894.1|1891.1|1893.7|1890.7|1895.1|1892.5|1893.2|1890.5|452
1658133000000|2022-07-18 08:30:00|1893.9|1890.9|1894.4|1891.4|1896.4|1893.9|1893.2|1890.5|529
1658133300000|2022-07-18 08:35:00|1894|1892|1893.8|1890.8|1894.8|1892.4|1891.3|1889|556
1658133600000|2022-07-18 08:40:00|1893.9|1890.9|1893.5|1891.5|1894.6|1892.1|1892|1890|334
1658133900000|2022-07-18 08:45:00|1893.6|1891.6|1894.7|1892.7|1895.4|1893.4|1892.8|1890.6|415
1658134200000|2022-07-18 08:50:00|1894.5|1892.5|1896.2|1894.2|1897|1895|1893.9|1891.9|417
1658134500000|2022-07-18 08:55:00|1896.1|1894.1|1898|1896|1898.1|1896.1|1895.1|1892.7|348
1658134800000|2022-07-18 09:00:00|1897.7|1895.7|1896.6|1894.6|1898|1896|1895.5|1893.5|305
1658135100000|2022-07-18 09:05:00|1896.7|1894.7|1895.9|1893.9|1896.9|1894.9|1894.8|1892.8|338
1658135400000|2022-07-18 09:10:00|1895.7|1893.7|1897.5|1895.5|1897.8|1895.8|1895.5|1893.5|361
1658135700000|2022-07-18 09:15:00|1897.6|1895.6|1896.2|1894.2|1897.7|1895.7|1895.5|1893.5|359
1658136000000|2022-07-18 09:20:00|1896.1|1894.1|1897.8|1895.8|1898.8|1896.8|1894.9|1892.9|307
1658136300000|2022-07-18 09:25:00|1897.9|1895.9|1898|1895|1898.8|1896.4|1896.2|1894|357
1658136600000|2022-07-18 09:30:00|1898.1|1895.1|1897.2|1894.2|1898.6|1895.7|1895.5|1893.1|526
1658136900000|2022-07-18 09:35:00|1897|1894|1897.2|1895.2|1897.6|1895.2|1895.7|1893.2|310
1658137200000|2022-07-18 09:40:00|1897.1|1895.1|1897.3|1895.3|1898.4|1895.9|1896.4|1893.9|236
1658137500000|2022-07-18 09:45:00|1897.2|1895.2|1898.3|1895.3|1898.9|1896.5|1896.5|1894.1|395
1658137800000|2022-07-18 09:50:00|1898.2|1895.2|1897.8|1895.8|1899.4|1897.4|1897.2|1894.9|416
1658138100000|2022-07-18 09:55:00|1897.7|1895.7|1898.4|1895.4|1899.2|1897.2|1897.3|1894.8|274
1658138400000|2022-07-18 10:00:00|1898.3|1895.3|1895.8|1893.8|1898.7|1896.5|1895.4|1893.1|482
1658138700000|2022-07-18 10:05:00|1895.7|1893.7|1891.6|1889.6|1896.1|1894.1|1891.1|1888.8|351
1658139000000|2022-07-18 10:10:00|1891.5|1889.5|1893.1|1890.1|1893.3|1890.3|1890.4|1888.4|376
1658139300000|2022-07-18 10:15:00|1893.2|1890.2|1894.5|1892.5|1894.7|1892.7|1891.3|1888.9|293
1658139600000|2022-07-18 10:20:00|1894.4|1892.4|1895.1|1893.1|1896.7|1894.2|1894.4|1892.2|353
1658139900000|2022-07-18 10:25:00|1895.2|1893.2|1895.6|1893.6|1896.7|1894.2|1894.8|1892.5|258
1658140200000|2022-07-18 10:30:00|1895.7|1893.7|1893.6|1890.6|1895.8|1893.8|1892.1|1890|275
1658140500000|2022-07-18 10:35:00|1893.5|1890.5|1886.5|1884.5|1893.6|1891.2|1885.9|1883.9|341
1658140800000|2022-07-18 10:40:00|1886.2|1884.2|1886.3|1883.3|1886.9|1884.9|1884.2|1881.5|433
1658141100000|2022-07-18 10:45:00|1886.2|1883.2|1886.2|1883.2|1886.6|1883.8|1883.8|1880.8|515
1658141400000|2022-07-18 10:50:00|1886.3|1883.3|1886.1|1883.1|1887.3|1884.6|1885.4|1882.6|368
1658141700000|2022-07-18 10:55:00|1885.9|1882.9|1887.6|1884.6|1887.7|1885.3|1885.3|1882.6|483
1658142000000|2022-07-18 11:00:00|1887.8|1884.8|1884.6|1882.6|1889.2|1887.2|1883.3|1881.1|564
1658142300000|2022-07-18 11:05:00|1884.7|1882.7|1888.9|1886.9|1889.6|1887.1|1884.3|1882|490
1658142600000|2022-07-18 11:10:00|1889.4|1887.4|1887.2|1885.2|1890|1887.5|1886.8|1884.8|359
1658142900000|2022-07-18 11:15:00|1887.4|1885.4|1886|1884|1889.1|1886.7|1885.7|1883.7|326
1658143200000|2022-07-18 11:20:00|1886.1|1884.1|1884.7|1882.7|1886.4|1884.1|1884|1881.9|308
1658143500000|2022-07-18 11:25:00|1884.9|1882.9|1883.5|1881.5|1885.3|1883.3|1882.3|1880.3|332
1658143800000|2022-07-18 11:30:00|1883.6|1881.6|1884.8|1882.8|1885.6|1883.6|1883.4|1880.8|357
1658144100000|2022-07-18 11:35:00|1884.7|1882.7|1887|1885|1887.3|1885.3|1882.9|1880.9|314
1658144400000|2022-07-18 11:40:00|1886.9|1884.9|1885.8|1883.8|1887|1884.9|1883.7|1881.7|256
1658144700000|2022-07-18 11:45:00|1885.9|1883.9|1885.5|1883.5|1886.8|1884.8|1884|1881.6|275
1658145000000|2022-07-18 11:50:00|1885.4|1883.4|1883.7|1881.7|1885.9|1883.9|1883.3|1880.8|246
1658145300000|2022-07-18 11:55:00|1883.8|1881.8|1885.2|1882.2|1885.7|1883.2|1883.1|1881.1|331
1658145600000|2022-07-18 12:00:00|1885.3|1882.3|1881.3|1879.3|1885.3|1882.3|1880.7|1878.3|499
1658145900000|2022-07-18 12:05:00|1881.6|1878.6|1880.7|1877.7|1883.4|1880.9|1879|1876.5|520
1658146200000|2022-07-18 12:10:00|1880.9|1877.9|1882|1880|1883.2|1881.1|1878.9|1876.9|556
1658146500000|2022-07-18 12:15:00|1882.1|1880.1|1885.6|1882.6|1885.8|1882.8|1881.8|1879.1|493
1658146800000|2022-07-18 12:20:00|1885.1|1882.1|1884.9|1882.9|1887.6|1885.3|1883.1|1880.9|565
1658147100000|2022-07-18 12:25:00|1885.2|1883.2|1882.1|1880.1|1887|1885|1882.1|1879.8|505
1658147400000|2022-07-18 12:30:00|1882|1880|1884.6|1881.6|1887.3|1885.3|1880.7|1878|535
1658147700000|2022-07-18 12:35:00|1884.5|1881.5|1884.6|1881.6|1885.6|1883.4|1882.8|1880.2|565
1658148000000|2022-07-18 12:40:00|1884.8|1881.8|1889.3|1887.3|1889.6|1887.6|1883|1880.8|398
1658148300000|2022-07-18 12:45:00|1889.4|1887.4|1890.2|1888.2|1890.5|1888.5|1887.6|1885.6|374
1658148600000|2022-07-18 12:50:00|1890.1|1888.1|1889.2|1887.2|1890.8|1888.6|1888.5|1886.4|364
1658148900000|2022-07-18 12:55:00|1889|1887|1892.5|1889.5|1893|1890.6|1888.5|1886.5|515
1658149200000|2022-07-18 13:00:00|1892.3|1889.3|1891.2|1889.2|1894.2|1891.8|1889.1|1886.8|808
1658149500000|2022-07-18 13:05:00|1891.4|1889.4|1888.5|1886.5|1894.5|1892.5|1888.2|1885.7|788
1658149800000|2022-07-18 13:10:00|1888.4|1886.4|1890.3|1888.3|1890.8|1888.5|1887.8|1885.3|583
1658150100000|2022-07-18 13:15:00|1890.5|1888.5|1890|1888|1891.3|1889.3|1888.7|1886.4|478
1658150400000|2022-07-18 13:20:00|1890.5|1887.5|1893.2|1891.2|1895.5|1893.5|1889.8|1886.8|418
1658150700000|2022-07-18 13:25:00|1893.1|1891.1|1894.2|1892.2|1894.4|1892.3|1892.5|1890.5|433
1658151000000|2022-07-18 13:30:00|1894.3|1892.3|1901.2|1899.2|1903.1|1901.1|1892.1|1890.1|969
1658151300000|2022-07-18 13:35:00|1900.8|1898.8|1895|1893|1903|1900.9|1894.3|1892|896
1658151600000|2022-07-18 13:40:00|1894.9|1892.9|1894.7|1892.7|1896.1|1894.1|1892.1|1889.6|828
1658151900000|2022-07-18 13:45:00|1894.8|1892.8|1899.1|1897.1|1901.2|1898.2|1893.3|1890.5|815
1658152200000|2022-07-18 13:50:00|1899.2|1897.2|1896.7|1894.7|1902.3|1900.2|1896.7|1894.7|664
1658152500000|2022-07-18 13:55:00|1896.9|1894.9|1896.6|1894.6|1899|1897|1895.3|1893.3|584
1658152800000|2022-07-18 14:00:00|1896.5|1894.5|1894.9|1891.9|1898.1|1895.9|1891.4|1889.3|827
1658153100000|2022-07-18 14:05:00|1894.8|1891.8|1888.2|1886.2|1894.9|1892.2|1888|1886|691
1658153400000|2022-07-18 14:10:00|1888.1|1886.1|1890.2|1888.2|1891.4|1889.4|1886.8|1884.4|763
1658153700000|2022-07-18 14:15:00|1890.3|1888.3|1895.1|1893.1|1895.5|1893.5|1889.7|1887.2|673
1658154000000|2022-07-18 14:20:00|1895|1893|1893.3|1891.3|1896.5|1894.5|1892.2|1890.2|675
1658154300000|2022-07-18 14:25:00|1893.2|1891.2|1892.9|1890.9|1894|1891.8|1891.2|1889.2|523
1658154600000|2022-07-18 14:30:00|1892.1|1890.1|1891.8|1889.8|1893.7|1891.7|1891.2|1889.2|520
1658154900000|2022-07-18 14:35:00|1891.9|1889.9|1894.4|1892.4|1895.9|1893.9|1891.1|1889.1|505
1658155200000|2022-07-18 14:40:00|1894.3|1892.3|1897.1|1895.1|1897.2|1895.2|1893.8|1891.8|551
1658155500000|2022-07-18 14:45:00|1897.2|1895.2|1896.4|1894.4|1898.2|1896.2|1895.7|1893.3|593
1658155800000|2022-07-18 14:50:00|1896.5|1894.5|1896.7|1894.7|1897.7|1895.7|1895.6|1893.1|471
1658156100000|2022-07-18 14:55:00|1897|1895|1895.7|1893.7|1899.3|1896.9|1895.4|1893.4|594
1658156400000|2022-07-18 15:00:00|1895.6|1893.6|1894.4|1892.4|1896.2|1893.9|1893|1890.6|476
1658156700000|2022-07-18 15:05:00|1894.8|1892.8|1890.2|1888.2|1894.8|1892.8|1890.2|1888.2|453
1658157000000|2022-07-18 15:10:00|1889.9|1887.9|1889.4|1887.4|1891|1889|1887.3|1885.3|385
1658157300000|2022-07-18 15:15:00|1889.3|1887.3|1888.4|1886.4|1890.2|1887.9|1887.5|1885.4|401
1658157600000|2022-07-18 15:20:00|1888.5|1886.5|1888.6|1886.6|1889.4|1886.9|1887.2|1884.8|486
1658157900000|2022-07-18 15:25:00|1888.7|1886.7|1887.8|1885.8|1888.7|1886.7|1886.7|1884.5|402
1658158200000|2022-07-18 15:30:00|1887.7|1885.7|1886.9|1884.9|1888.5|1886.1|1886.2|1883.8|511
1658158500000|2022-07-18 15:35:00|1886.8|1884.8|1886.5|1884.5|1887.6|1885.6|1885.4|1883.1|416
1658158800000|2022-07-18 15:40:00|1886.6|1884.6|1887.6|1885.6|1887.7|1885.7|1885.5|1883.5|301
1658159100000|2022-07-18 15:45:00|1887.5|1885.5|1889.1|1887.1|1889.5|1887.5|1887.4|1885.1|310
1658159400000|2022-07-18 15:50:00|1889.2|1887.2|1887.7|1885.7|1890|1887.6|1887.5|1885.2|265
1658159700000|2022-07-18 15:55:00|1887.8|1885.8|1889.5|1887.5|1889.7|1887.7|1886.6|1884.6|343
1658160000000|2022-07-18 16:00:00|1889.6|1887.6|1889.5|1887.5|1890.1|1888|1888.6|1886.6|289
1658160300000|2022-07-18 16:05:00|1889.6|1887.6|1888.7|1886.7|1890.3|1887.9|1888.5|1886.5|273
1658160600000|2022-07-18 16:10:00|1888.9|1886.9|1889.4|1887.4|1889.7|1887.7|1888.5|1886.2|260
1658160900000|2022-07-18 16:15:00|1889.3|1887.3|1888.8|1886.8|1890.8|1888.4|1888.2|1886.2|305
1658161200000|2022-07-18 16:20:00|1888.7|1886.7|1889.4|1887.4|1889.8|1887.8|1887.7|1885.7|190
1658161500000|2022-07-18 16:25:00|1889.2|1887.2|1890.3|1888.3|1890.4|1888.4|1888.7|1886.7|191
1658161800000|2022-07-18 16:30:00|1890.4|1888.4|1890.4|1888.4|1891.3|1889.2|1888.4|1886.4|291
1658162100000|2022-07-18 16:35:00|1890.5|1888.5|1890.8|1888.8|1891.9|1889.9|1890.2|1888.2|184
1658162400000|2022-07-18 16:40:00|1890.9|1888.9|1892.4|1890.4|1892.5|1890.5|1890.6|1888.6|246
1658162700000|2022-07-18 16:45:00|1892.5|1890.5|1891|1889|1892.5|1890.5|1890.3|1888.1|253
1658163000000|2022-07-18 16:50:00|1891.3|1889.3|1891.4|1889.4|1891.9|1889.9|1890.7|1888.7|213
1658163300000|2022-07-18 16:55:00|1891.5|1889.5|1891.8|1889.8|1892.4|1890.4|1890.5|1888.3|240
1658163600000|2022-07-18 17:00:00|1891.6|1889.6|1891.8|1889.8|1892|1890|1890.1|1888.1|211
1658163900000|2022-07-18 17:05:00|1891.7|1889.7|1892.2|1890.2|1892.6|1890.6|1891.2|1889.2|177
1658164200000|2022-07-18 17:10:00|1892.3|1890.3|1892.7|1890.7|1893.2|1891.2|1890.6|1888.6|213
1658164500000|2022-07-18 17:15:00|1892.8|1890.8|1892.1|1890.1|1893.3|1891.2|1891.2|1889.2|198
1658164800000|2022-07-18 17:20:00|1892.2|1890.2|1892|1890|1893.6|1891.6|1892|1890|211
1658165100000|2022-07-18 17:25:00|1891.9|1889.9|1892.7|1890.7|1893.7|1891.7|1891.6|1889.6|229
1658165400000|2022-07-18 17:30:00|1892.6|1890.6|1891.2|1889.2|1892.9|1890.9|1891.1|1889.1|227
1658165700000|2022-07-18 17:35:00|1891.3|1889.3|1889.6|1887.6|1891.7|1889.7|1889.5|1887.5|112
1658166000000|2022-07-18 17:40:00|1889.2|1887.2|1888.7|1886.7|1889.7|1887.7|1888.5|1886.5|115
1658166300000|2022-07-18 17:45:00|1888.6|1886.6|1887.6|1885.6|1889.5|1887.2|1887.5|1885.1|281
1658166600000|2022-07-18 17:50:00|1887.7|1885.7|1887.8|1885.8|1888.6|1886.3|1887.2|1884.7|209
1658166900000|2022-07-18 17:55:00|1887.7|1885.7|1886.3|1884.3|1888.3|1886.3|1886.1|1883.6|273
1658167200000|2022-07-18 18:00:00|1886.7|1883.7|1884.2|1882.2|1886.7|1884.2|1884.1|1882.1|161
1658167500000|2022-07-18 18:05:00|1884.1|1882.1|1881|1879|1885.2|1882.8|1880.2|1877.7|220
1658167800000|2022-07-18 18:10:00|1880.8|1878.8|1879.3|1877.3|1882|1879.7|1879.2|1876.8|223
1658168100000|2022-07-18 18:15:00|1879.2|1877.2|1879.8|1877.8|1880.7|1878.7|1879.2|1877.1|170
1658168400000|2022-07-18 18:20:00|1879.7|1877.7|1879.1|1877.1|1880.9|1878.4|1879|1876.8|194
1658168700000|2022-07-18 18:25:00|1879|1877|1878.4|1876.4|1879.4|1877.2|1877.4|1874.9|253
1658169000000|2022-07-18 18:30:00|1878.5|1876.5|1879.7|1877.7|1880|1877.8|1877.9|1875.8|234
1658169300000|2022-07-18 18:35:00|1879.8|1877.8|1879|1877|1880.8|1878.3|1878.7|1876.4|178
1658169600000|2022-07-18 18:40:00|1878.9|1876.9|1877.1|1875.1|1879.3|1877.3|1876.4|1874.2|295
1658169900000|2022-07-18 18:45:00|1877|1875|1876.1|1874.1|1878.1|1875.7|1875.7|1873.3|332
1658170200000|2022-07-18 18:50:00|1876|1874|1874.3|1871.3|1876.5|1874|1873.3|1870.5|289
1658170500000|2022-07-18 18:55:00|1874.4|1871.4|1873.9|1870.9|1875.7|1873.2|1873.2|1870.6|373
1658170800000|2022-07-18 19:00:00|1873.8|1870.8|1873.9|1870.9|1875.2|1872.6|1872.7|1870.2|294
1658171100000|2022-07-18 19:05:00|1874|1871|1875|1873|1875.6|1873.2|1873.6|1870.6|190
1658171400000|2022-07-18 19:10:00|1874.9|1872.9|1874.1|1871.1|1875.5|1873|1872.7|1870.3|216
1658171700000|2022-07-18 19:15:00|1874|1871|1873|1871|1874.9|1872.1|1873|1870.7|252
1658172000000|2022-07-18 19:20:00|1873.1|1871.1|1873|1870|1873.7|1871.2|1872.1|1869.8|215
1658172300000|2022-07-18 19:25:00|1873.1|1870.1|1870.8|1867.8|1873.4|1870.9|1869.9|1867.6|196
1658172600000|2022-07-18 19:30:00|1871.1|1868.1|1869.2|1867.2|1871.3|1868.3|1869.2|1866.8|251
1658172900000|2022-07-18 19:35:00|1869.1|1867.1|1870.3|1868.3|1870.8|1868.3|1868.6|1866.4|186
1658173200000|2022-07-18 19:40:00|1870.4|1868.4|1869.3|1866.3|1870.9|1868.4|1867.9|1865|316
1658173500000|2022-07-18 19:45:00|1869.2|1866.2|1865.6|1863.6|1869.4|1866.4|1865.1|1862.9|269
1658173800000|2022-07-18 19:50:00|1866.1|1863.1|1866|1864|1866.6|1864.1|1865|1862.5|238
1658174100000|2022-07-18 19:55:00|1866.1|1864.1|1868.2|1865.2|1868.8|1866.4|1865.5|1863.1|299
1658174400000|2022-07-18 20:00:00|1868.1|1865.1|1867.7|1865.7|1868.9|1866.1|1866.7|1864.2|225
1658174700000|2022-07-18 20:05:00|1868.1|1866.1|1869.2|1867.2|1870.4|1867.4|1868.1|1865.7|202
1658175000000|2022-07-18 20:10:00|1869|1867|1869.6|1867.6|1870.6|1868.1|1869|1866.6|158
1658175300000|2022-07-18 20:15:00|1869.5|1867.5|1870.2|1867.2|1870.5|1867.8|1869.3|1866.6|162
1658175600000|2022-07-18 20:20:00|1870.1|1867.1|1870.6|1868.6|1870.9|1868.6|1869.6|1867|125
1658175900000|2022-07-18 20:25:00|1870.4|1868.4|1870.1|1868.1|1871.1|1868.6|1870|1867.4|71
1658176200000|2022-07-18 20:30:00|1870|1868|1871.4|1868.4|1871.9|1869.2|1869.9|1867.1|135
1658176500000|2022-07-18 20:35:00|1871.2|1868.2|1871.4|1868.4|1872|1869.3|1870.6|1867.9|135
1658176800000|2022-07-18 20:40:00|1871|1869|1872.2|1869.2|1872.4|1870|1870.7|1868.3|105
1658177100000|2022-07-18 20:45:00|1871.7|1869.7|1872|1869|1873.2|1870.5|1871.2|1868.7|143
1658177400000|2022-07-18 20:50:00|1871.9|1868.9|1872.1|1869.1|1872.8|1869.8|1871.3|1868.7|156
1658177700000|2022-07-18 20:55:00|1872|1869|1871|1868|1872.5|1869.7|1870.1|1867.1|139
1658181600000|2022-07-18 22:00:00|1874|1871|1874.5|1871.5|1875|1872|1873.2|1870.2|131
1658181900000|2022-07-18 22:05:00|1874.4|1871.4|1875.3|1872.3|1875.5|1872.8|1874.4|1871.4|108
1658182200000|2022-07-18 22:10:00|1875.2|1872.2|1874.6|1872.6|1875.5|1872.7|1874.3|1871.8|62
1658182500000|2022-07-18 22:15:00|1874.5|1872.5|1873.7|1871.7|1874.9|1872.6|1873.6|1871.1|125
1658182800000|2022-07-18 22:20:00|1873.8|1871.8|1875.3|1872.3|1875.7|1872.7|1873.6|1871.2|116
1658183100000|2022-07-18 22:25:00|1875.5|1872.5|1875.6|1872.6|1875.7|1872.7|1874.6|1871.6|77
1658183400000|2022-07-18 22:30:00|1875.4|1872.4|1874.7|1871.7|1875.5|1872.9|1874.6|1871.6|97
1658183700000|2022-07-18 22:35:00|1874.8|1871.8|1874.9|1871.9|1875.5|1872.5|1874.2|1871.5|148
1658184000000|2022-07-18 22:40:00|1875|1872|1874.8|1871.8|1875.5|1872.5|1874.5|1871.5|81
1658184300000|2022-07-18 22:45:00|1875|1872|1875.3|1872.3|1875.9|1872.9|1874.8|1871.8|97
1658184600000|2022-07-18 22:50:00|1875.4|1872.4|1874.2|1871.2|1875.7|1872.7|1874.2|1871.2|82
1658184900000|2022-07-18 22:55:00|1874.3|1871.3|1874.3|1871.3|1874.9|1871.9|1873.9|1871.2|74
1658185200000|2022-07-18 23:00:00|1874.4|1871.4|1874.2|1871.2|1874.8|1871.8|1874|1871|65
1658185500000|2022-07-18 23:05:00|1874.4|1871.4|1873.5|1870.5|1874.4|1871.4|1873|1870.3|113
1658185800000|2022-07-18 23:10:00|1874|1871|1873.8|1870.8|1874.2|1871.5|1873.2|1870.6|82
1658186100000|2022-07-18 23:15:00|1874|1871|1874.4|1871.4|1874.8|1871.9|1873.6|1870.8|74
1658186400000|2022-07-18 23:20:00|1874.5|1871.5|1873|1871|1874.5|1871.8|1873|1870.5|76
1658186700000|2022-07-18 23:25:00|1873.6|1870.6|1873.6|1871.6|1874.6|1871.8|1873|1870.5|93
1658187000000|2022-07-18 23:30:00|1873.5|1871.5|1873.9|1870.9|1874.2|1871.9|1872.3|1870|137
1658187300000|2022-07-18 23:35:00|1873.8|1870.8|1873.9|1870.9|1874|1871.6|1872.9|1870.4|55
1658187600000|2022-07-18 23:40:00|1873.4|1871.4|1872.9|1869.9|1874|1871.4|1872.4|1869.9|124
1658187900000|2022-07-18 23:45:00|1872.8|1869.8|1871.8|1868.8|1873.2|1870.6|1871.8|1868.8|137
1658188200000|2022-07-18 23:50:00|1871.9|1868.9|1872.9|1869.9|1873.6|1871|1871.4|1868.9|164
1658188500000|2022-07-18 23:55:00|1873.1|1870.1|1873.9|1870.9|1874.1|1871.5|1872.1|1869.8|71
1658188800000|2022-07-19 00:00:00|1874|1871|1871.8|1869.8|1875|1872.4|1871.5|1869.4|245
1658189100000|2022-07-19 00:05:00|1871.9|1869.9|1870.4|1868.4|1872.4|1869.9|1869.9|1867.6|178
1658189400000|2022-07-19 00:10:00|1870.3|1868.3|1869.5|1867.5|1871.7|1868.7|1869.4|1867.3|200
1658189700000|2022-07-19 00:15:00|1869.6|1867.6|1870.5|1867.5|1870.8|1868.2|1868.9|1866.7|232
1658190000000|2022-07-19 00:20:00|1870.6|1867.6|1869.4|1866.4|1871.1|1868.4|1868.5|1865.8|174
1658190300000|2022-07-19 00:25:00|1869.5|1866.5|1870.1|1867.1|1870.7|1868.1|1869.2|1866.2|185
1658190600000|2022-07-19 00:30:00|1869.9|1866.9|1869.4|1867.4|1870.8|1868.2|1869|1866.4|196
1658190900000|2022-07-19 00:35:00|1869.5|1867.5|1869.2|1867.2|1870.8|1868.2|1869|1866.5|153
1658191200000|2022-07-19 00:40:00|1869.1|1867.1|1869.5|1867.5|1870.1|1867.5|1868|1865.6|141
1658191500000|2022-07-19 00:45:00|1869.7|1867.7|1871|1868|1871.5|1869|1869.4|1867.4|161
1658191800000|2022-07-19 00:50:00|1871.2|1868.2|1872.4|1869.4|1872.8|1869.8|1870|1867.6|241
1658192100000|2022-07-19 00:55:00|1872.2|1869.2|1872|1869|1872.6|1869.6|1870.9|1867.9|145
1658192400000|2022-07-19 01:00:00|1871.9|1868.9|1868.1|1865.1|1872.4|1869.4|1866.7|1863.8|689
1658192700000|2022-07-19 01:05:00|1867.4|1865.4|1868.5|1865.5|1868.7|1866.2|1866.1|1863.9|398
1658193000000|2022-07-19 01:10:00|1868.3|1865.3|1865.9|1862.9|1868.7|1866.2|1865.4|1862.4|475
1658193300000|2022-07-19 01:15:00|1865.6|1862.6|1867.1|1864.1|1867.8|1864.8|1864.9|1861.9|430
1658193600000|2022-07-19 01:20:00|1866.9|1863.9|1867|1864|1867.8|1864.8|1866|1863|278
1658193900000|2022-07-19 01:25:00|1867.1|1864.1|1865.8|1862.8|1868.2|1865.3|1865.3|1862.7|384
1658194200000|2022-07-19 01:30:00|1865.9|1862.9|1867|1864|1869.1|1866.6|1865.4|1862.8|441
1658194500000|2022-07-19 01:35:00|1866.5|1864.5|1864.2|1861.2|1866.8|1864.5|1861|1858|491
1658194800000|2022-07-19 01:40:00|1864.1|1861.1|1864.7|1861.7|1864.9|1862.1|1860.5|1858.3|410
1658195100000|2022-07-19 01:45:00|1864.8|1861.8|1864.1|1861.1|1865.1|1862.5|1862.1|1859.1|372
1658195400000|2022-07-19 01:50:00|1864.2|1861.2|1861.6|1859.6|1864.8|1861.8|1860.6|1857.8|334
1658195700000|2022-07-19 01:55:00|1861.5|1859.5|1860.9|1857.9|1862.2|1859.6|1860|1857.1|319
1658196000000|2022-07-19 02:00:00|1861|1858|1861.9|1858.9|1862.1|1859.6|1859.5|1857|380
1658196300000|2022-07-19 02:05:00|1861.8|1858.8|1864|1861|1864.4|1861.8|1861.4|1858.7|240
1658196600000|2022-07-19 02:10:00|1864.1|1861.1|1865|1862|1865.1|1862.7|1863.3|1860.5|282
1658196900000|2022-07-19 02:15:00|1864.8|1861.8|1866.1|1863.1|1866.4|1863.9|1864|1861.5|198
1658197200000|2022-07-19 02:20:00|1866|1863|1865.5|1862.5|1866.7|1864.2|1864.8|1862.5|224
1658197500000|2022-07-19 02:25:00|1865.6|1862.6|1864.6|1862.6|1866|1863.7|1863.2|1860.7|292
1658197800000|2022-07-19 02:30:00|1864.5|1862.5|1864.3|1862.3|1865.2|1862.8|1863|1860.5|309
1658198100000|2022-07-19 02:35:00|1864.4|1862.4|1865.4|1862.4|1865.4|1862.4|1863.5|1860.9|257
1658198400000|2022-07-19 02:40:00|1865.5|1862.5|1863.2|1861.2|1865.6|1862.8|1863.2|1860.5|326
1658198700000|2022-07-19 02:45:00|1863.1|1861.1|1862.7|1859.7|1864.2|1861.2|1861.8|1858.8|350
1658199000000|2022-07-19 02:50:00|1862.6|1859.6|1862.1|1859.1|1862.7|1859.7|1861.1|1858.2|445
1658199300000|2022-07-19 02:55:00|1862.2|1859.2|1863|1860|1863.4|1860.4|1860.9|1857.9|355
1658199600000|2022-07-19 03:00:00|1862.9|1859.9|1862.7|1859.7|1863.6|1860.6|1862.1|1859.1|317
1658199900000|2022-07-19 03:05:00|1862.8|1859.8|1865.5|1862.5|1866|1863|1862.6|1859.6|346
1658200200000|2022-07-19 03:10:00|1865.2|1862.2|1865|1862|1866.2|1863.2|1864.1|1861.1|420
1658200500000|2022-07-19 03:15:00|1865.3|1862.3|1865|1862|1865.6|1862.6|1863.5|1860.5|401
1658200800000|2022-07-19 03:20:00|1865.1|1862.1|1866|1863|1866.5|1863.5|1864.4|1861.8|325
1658201100000|2022-07-19 03:25:00|1865.9|1862.9|1866|1863|1866.5|1863.5|1865.3|1862.3|325
1658201400000|2022-07-19 03:30:00|1865.9|1862.9|1866.5|1864.5|1867|1864.7|1865.6|1862.6|202
1658201700000|2022-07-19 03:35:00|1866.6|1864.6|1867.3|1864.3|1867.6|1865|1865.9|1863.4|108
1658202000000|2022-07-19 03:40:00|1867.1|1864.1|1868.6|1866.6|1869.4|1867|1866.8|1863.9|257
1658202300000|2022-07-19 03:45:00|1869.3|1866.3|1869.6|1866.6|1869.7|1867.2|1868|1865.3|183
1658202600000|2022-07-19 03:50:00|1869.7|1866.7|1870.5|1867.5|1870.9|1868.3|1868.6|1866|142
1658202900000|2022-07-19 03:55:00|1870.1|1868.1|1870.1|1867.1|1870.9|1868.4|1869.2|1866.7|239
1658203200000|2022-07-19 04:00:00|1870.2|1867.2|1870|1867|1870.8|1868|1869.2|1866.8|219
1658203500000|2022-07-19 04:05:00|1870.2|1867.2|1869.5|1867.5|1870.4|1867.6|1869.2|1866.7|136
1658203800000|2022-07-19 04:10:00|1870|1867|1870.1|1867.1|1870.4|1867.7|1869.3|1866.8|115
1658204100000|2022-07-19 04:15:00|1870.2|1867.2|1869.9|1866.9|1870.3|1867.7|1869.4|1866.7|134
1658204400000|2022-07-19 04:20:00|1869.8|1866.8|1870|1867|1870.5|1867.7|1869.4|1866.8|157
1658204700000|2022-07-19 04:25:00|1869.5|1867.5|1870.7|1867.7|1871|1868|1869.4|1866.9|132
1658205000000|2022-07-19 04:30:00|1870.5|1867.5|1869.5|1867.5|1871.4|1868.6|1869.4|1866.9|162
1658205300000|2022-07-19 04:35:00|1869.6|1867.6|1870.5|1867.5|1871|1868.7|1869|1866.5|189
1658205600000|2022-07-19 04:40:00|1870.4|1867.4|1869.9|1867.9|1870.7|1868.4|1869.5|1867.1|136
1658205900000|2022-07-19 04:45:00|1870.4|1868.4|1872|1870|1872.5|1870.1|1869.9|1867.3|187
1658206200000|2022-07-19 04:50:00|1871.9|1869.9|1871.9|1868.9|1873|1870.7|1871.3|1868.4|229
1658206500000|2022-07-19 04:55:00|1872|1869|1871.4|1868.4|1872.9|1870|1870.8|1867.8|262
1658206800000|2022-07-19 05:00:00|1871.5|1868.5|1872.2|1869.2|1872.3|1869.3|1870|1867|319
1658207100000|2022-07-19 05:05:00|1872.3|1869.3|1872.9|1869.9|1873.1|1870.1|1871.3|1868.3|252
1658207400000|2022-07-19 05:10:00|1873|1870|1873.1|1870.1|1873.6|1870.6|1872.6|1869.6|292
1658207700000|2022-07-19 05:15:00|1873.2|1870.2|1873.2|1870.2|1873.8|1870.8|1872.6|1869.6|296
1658208000000|2022-07-19 05:20:00|1873|1870|1872.9|1869.9|1873.8|1870.8|1872.7|1869.7|227
1658208300000|2022-07-19 05:25:00|1873|1870|1874.3|1871.3|1874.6|1871.6|1872.9|1869.9|268
1658208600000|2022-07-19 05:30:00|1874.1|1871.1|1877|1874|1879.4|1876.4|1872.8|1869.8|703
1658208900000|2022-07-19 05:35:00|1877.1|1874.1|1875.7|1872.7|1878.6|1875.7|1874.7|1871.9|486
1658209200000|2022-07-19 05:40:00|1875.6|1872.6|1876.4|1873.4|1877.1|1874.1|1875.2|1872.2|392
1658209500000|2022-07-19 05:45:00|1876.3|1873.3|1874.1|1871.1|1877|1874|1873.8|1870.8|401
1658209800000|2022-07-19 05:50:00|1874|1871|1874.9|1871.9|1875.4|1872.7|1873.2|1870.4|378
1658210100000|2022-07-19 05:55:00|1875|1872|1875.5|1872.5|1875.9|1873.4|1872.6|1869.6|366
1658210400000|2022-07-19 06:00:00|1875.4|1872.4|1874.4|1871.4|1877.4|1874.4|1873.7|1870.7|417
1658210700000|2022-07-19 06:05:00|1874.2|1871.2|1875.2|1873.2|1876.6|1874.4|1872.9|1870.9|401
1658211000000|2022-07-19 06:10:00|1875.4|1873.4|1876.3|1873.3|1877.4|1874.4|1875|1872|447
1658211300000|2022-07-19 06:15:00|1876.8|1873.8|1875.2|1872.2|1877.6|1874.6|1874.6|1871.6|438
1658211600000|2022-07-19 06:20:00|1875.3|1872.3|1875.7|1872.7|1877.1|1874.1|1874.8|1871.8|423
1658211900000|2022-07-19 06:25:00|1875.5|1872.5|1877.3|1874.3|1879.2|1876.2|1875.1|1872.5|445
1658212200000|2022-07-19 06:30:00|1877.4|1874.4|1873.6|1871.6|1878.3|1875.3|1873.6|1870.9|500
1658212500000|2022-07-19 06:35:00|1873.5|1871.5|1871.5|1868.5|1874.1|1871.5|1870.7|1867.9|407
1658212800000|2022-07-19 06:40:00|1871.8|1868.8|1872.9|1870.9|1874.1|1871.3|1871.1|1868.4|511
1658213100000|2022-07-19 06:45:00|1873.4|1870.4|1874.7|1872.7|1876.1|1873.6|1872.3|1869.4|334
1658213400000|2022-07-19 06:50:00|1874.6|1872.6|1874.6|1872.6|1875.6|1873|1874.2|1871.7|267
1658213700000|2022-07-19 06:55:00|1875.5|1872.5|1875.4|1873.4|1876.9|1874.2|1874.1|1871.8|378
1658214000000|2022-07-19 07:00:00|1875.5|1873.5|1880.6|1877.6|1882.1|1879.3|1875.5|1872.6|628
1658214300000|2022-07-19 07:05:00|1880.7|1877.7|1878|1876|1880.7|1877.7|1877.9|1875.1|435
1658214600000|2022-07-19 07:10:00|1878.5|1875.5|1878|1875|1878.9|1876.5|1876.4|1873.4|416
1658214900000|2022-07-19 07:15:00|1878.1|1875.1|1878.6|1875.6|1878.9|1876.2|1876|1873.5|509
1658215200000|2022-07-19 07:20:00|1878.8|1875.8|1876.4|1874.4|1879.2|1876.2|1875.8|1873.4|354
1658215500000|2022-07-19 07:25:00|1876.3|1874.3|1877.1|1874.1|1879.8|1877|1875.9|1873.5|408
1658215800000|2022-07-19 07:30:00|1877.2|1874.2|1877.3|1874.3|1880|1877.2|1876.7|1874|650
1658216100000|2022-07-19 07:35:00|1877.2|1874.2|1881.1|1878.1|1883.3|1880.7|1876.6|1873.9|615
1658216400000|2022-07-19 07:40:00|1880.7|1878.7|1878.8|1876.8|1882.4|1879.5|1878.1|1875.5|388
1658216700000|2022-07-19 07:45:00|1878.7|1876.7|1877.8|1875.8|1880.3|1877.8|1876.8|1874.2|482
1658217000000|2022-07-19 07:50:00|1878.6|1875.6|1878.6|1876.6|1879.9|1877.6|1877.4|1875|429
1658217300000|2022-07-19 07:55:00|1878.5|1876.5|1880|1878|1880.5|1878.2|1876.3|1874|451
1658217600000|2022-07-19 08:00:00|1879.7|1877.7|1881.5|1879.5|1883|1880.6|1878.6|1876.4|482
1658217900000|2022-07-19 08:05:00|1881.6|1879.6|1883.9|1880.9|1884.2|1881.9|1880.3|1878|403
1658218200000|2022-07-19 08:10:00|1883.8|1880.8|1882.6|1880.6|1884.5|1882.5|1881.8|1879.8|450
1658218500000|2022-07-19 08:15:00|1882.5|1880.5|1885.7|1882.7|1885.9|1882.9|1881.9|1879.9|364
1658218800000|2022-07-19 08:20:00|1886|1883|1886.4|1884.4|1886.9|1884.5|1883.1|1881.1|365
1658219100000|2022-07-19 08:25:00|1886.5|1884.5|1884.5|1882.5|1886.5|1884.5|1883.5|1881.5|389
1658219400000|2022-07-19 08:30:00|1884.3|1882.3|1883.5|1881.5|1886.1|1883.7|1883.2|1880.8|333
1658219700000|2022-07-19 08:35:00|1883.6|1881.6|1882.8|1880.8|1884|1881.9|1881.9|1879.3|289
1658220000000|2022-07-19 08:40:00|1882.9|1880.9|1882.6|1880.6|1883.5|1881.2|1881.4|1878.8|318
1658220300000|2022-07-19 08:45:00|1882.5|1880.5|1881.8|1879.8|1883.8|1881.8|1881.5|1879|245
1658220600000|2022-07-19 08:50:00|1881.9|1879.9|1883.2|1881.2|1883.5|1881.5|1881.5|1879.3|267
1658220900000|2022-07-19 08:55:00|1883.4|1881.4|1886.9|1883.9|1887|1884.6|1883.4|1880.8|268
1658221200000|2022-07-19 09:00:00|1886.5|1884.5|1883.8|1880.8|1886.6|1884.5|1883|1880.3|360
1658221500000|2022-07-19 09:05:00|1883.9|1880.9|1883.7|1880.7|1885.2|1882.3|1882.5|1880.1|335
1658221800000|2022-07-19 09:10:00|1883.8|1880.8|1884.3|1881.3|1885.1|1882.5|1882.7|1880.6|269
1658222100000|2022-07-19 09:15:00|1884.1|1881.1|1882.6|1879.6|1884.3|1881.3|1881.7|1878.7|295
1658222400000|2022-07-19 09:20:00|1882.7|1879.7|1884.9|1881.9|1885.6|1882.9|1882.5|1879.7|331
1658222700000|2022-07-19 09:25:00|1885|1882|1883.2|1880.2|1885.1|1882.5|1882.5|1880|231
1658223000000|2022-07-19 09:30:00|1883.3|1880.3|1884.2|1882.2|1885.9|1883.6|1882.4|1880|244
1658223300000|2022-07-19 09:35:00|1884.1|1882.1|1885.5|1883.5|1885.6|1883.6|1883.5|1881.5|229
1658223600000|2022-07-19 09:40:00|1885.4|1883.4|1888.7|1885.7|1889.4|1886.8|1885.4|1883.1|361
1658223900000|2022-07-19 09:45:00|1888.8|1885.8|1887.5|1885.5|1889.7|1887.3|1887.5|1885|397
1658224200000|2022-07-19 09:50:00|1887.6|1885.6|1887.2|1884.2|1889|1886.7|1886.6|1884.2|299
1658224500000|2022-07-19 09:55:00|1887.3|1884.3|1884.6|1882.6|1887.3|1885.1|1884.5|1882.5|234
1658224800000|2022-07-19 10:00:00|1885|1883|1889|1886|1889|1886.1|1884.9|1882.8|533
1658225100000|2022-07-19 10:05:00|1888.9|1885.9|1889.7|1886.7|1891|1888.4|1888.6|1885.7|528
1658225400000|2022-07-19 10:10:00|1889.8|1886.8|1891.7|1888.7|1892.1|1889.1|1888.3|1885.9|452
1658225700000|2022-07-19 10:15:00|1891.8|1888.8|1888.8|1886.8|1892.1|1889.1|1888.1|1885.2|342
1658226000000|2022-07-19 10:20:00|1888.9|1886.9|1888.8|1885.8|1891|1888|1888.6|1885.8|195
1658226300000|2022-07-19 10:25:00|1888.9|1885.9|1888.9|1885.9|1889.5|1886.5|1887.8|1884.8|277
1658226600000|2022-07-19 10:30:00|1888.8|1885.8|1887.6|1884.6|1889.2|1886.2|1886|1883.5|343
1658226900000|2022-07-19 10:35:00|1887.5|1884.5|1888.5|1885.5|1890.5|1887.5|1887|1884|465
1658227200000|2022-07-19 10:40:00|1888.4|1885.4|1890.1|1887.1|1890.4|1887.8|1887.6|1884.6|439
1658227500000|2022-07-19 10:45:00|1890|1887|1891.3|1889.3|1892.4|1889.8|1889.9|1886.9|440
1658227800000|2022-07-19 10:50:00|1891.2|1889.2|1891|1888|1892.2|1889.6|1888.3|1885.7|448
1658228100000|2022-07-19 10:55:00|1890.9|1887.9|1890.2|1888.2|1891.1|1888.5|1888.2|1885.7|367
1658228400000|2022-07-19 11:00:00|1890.1|1888.1|1889.5|1887.5|1891.3|1889.2|1887.8|1884.8|543
1658228700000|2022-07-19 11:05:00|1889.4|1887.4|1888.9|1885.9|1892.3|1889.5|1888.8|1885.8|448
1658229000000|2022-07-19 11:10:00|1889|1886|1889.7|1886.7|1890.4|1887.9|1887.7|1885.2|424
1658229300000|2022-07-19 11:15:00|1889.8|1886.8|1890.8|1887.8|1890.9|1888.4|1888.8|1886.3|246
1658229600000|2022-07-19 11:20:00|1890.3|1888.3|1888.6|1886.6|1890.9|1888.5|1888|1885.5|319
1658229900000|2022-07-19 11:25:00|1888.5|1886.5|1888|1886|1889|1886.7|1887.2|1885.2|214
1658230200000|2022-07-19 11:30:00|1887.6|1885.6|1888.8|1886.8|1889.1|1886.9|1885.7|1883.4|363
1658230500000|2022-07-19 11:35:00|1889|1887|1887|1885|1889.1|1887.1|1886.5|1884.5|243
1658230800000|2022-07-19 11:40:00|1886.6|1884.6|1887.7|1885.7|1887.9|1885.9|1885.6|1883.3|195
1658231100000|2022-07-19 11:45:00|1887.8|1885.8|1886.5|1884.5|1888.2|1886|1886.5|1884.5|167
1658231400000|2022-07-19 11:50:00|1886.6|1884.6|1884.7|1882.7|1887.1|1884.8|1884.6|1882.6|221
1658231700000|2022-07-19 11:55:00|1884.6|1882.6|1883.5|1881.5|1885.3|1882.9|1882.8|1880.1|293
1658232000000|2022-07-19 12:00:00|1883.6|1881.6|1884.3|1882.3|1885.8|1883.5|1883.6|1881.4|282
1658232300000|2022-07-19 12:05:00|1883.7|1881.7|1881.8|1879.8|1884.7|1882.2|1881.7|1879.4|313
1658232600000|2022-07-19 12:10:00|1881.7|1879.7|1882.4|1880.4|1882.7|1880.5|1880.5|1878.3|336
1658232900000|2022-07-19 12:15:00|1882.3|1880.3|1881.3|1879.3|1884.8|1882.8|1880.9|1878.9|278
1658233200000|2022-07-19 12:20:00|1882|1880|1880.7|1878.7|1882.8|1880.8|1878.4|1876.4|392
1658233500000|2022-07-19 12:25:00|1880.1|1878.1|1878.5|1875.5|1880.7|1878.4|1877.1|1874.9|484
1658233800000|2022-07-19 12:30:00|1878.4|1875.4|1880|1877|1881.3|1879.3|1877.5|1875|500
1658234100000|2022-07-19 12:35:00|1879.9|1876.9|1878.9|1876.9|1881.3|1879.3|1878.9|1876.4|375
1658234400000|2022-07-19 12:40:00|1879|1877|1881.6|1879.6|1882.8|1880.5|1878.8|1876.8|450
1658234700000|2022-07-19 12:45:00|1881.4|1879.4|1882.8|1880.8|1884.6|1881.9|1881.2|1879.2|410
1658235000000|2022-07-19 12:50:00|1882.9|1880.9|1884.3|1882.3|1884.7|1882.5|1882.7|1880.7|445
1658235300000|2022-07-19 12:55:00|1884.2|1882.2|1883.7|1881.7|1884.3|1882.3|1882.6|1880|264
1658235600000|2022-07-19 13:00:00|1883.6|1881.6|1879.5|1877.5|1883.8|1881.8|1879.4|1877.4|520
1658235900000|2022-07-19 13:05:00|1879.7|1877.7|1879.1|1877.1|1882.7|1879.8|1877.7|1875.7|587
1658236200000|2022-07-19 13:10:00|1879|1877|1880.8|1878.8|1881.7|1879.6|1878.4|1876.4|485
1658236500000|2022-07-19 13:15:00|1880.7|1878.7|1881|1878|1881.4|1879.4|1879.3|1876.5|498
1658236800000|2022-07-19 13:20:00|1880.9|1877.9|1881.3|1879.3|1883.5|1880.5|1880.7|1877.7|421
1658237100000|2022-07-19 13:25:00|1881.2|1879.2|1876.6|1874.6|1881.3|1879.3|1876.5|1874.5|562
1658237400000|2022-07-19 13:30:00|1876.7|1874.7|1879.7|1877.7|1880.9|1878.9|1875.6|1873.5|721
1658237700000|2022-07-19 13:35:00|1880|1878|1881.7|1879.7|1884.9|1882.5|1878.8|1876.8|724
1658238000000|2022-07-19 13:40:00|1881.8|1879.8|1882.7|1880.7|1884.4|1881.9|1880.5|1878.2|695
1658238300000|2022-07-19 13:45:00|1882.5|1880.5|1879.4|1877.4|1883.3|1881|1877.3|1874.6|780
1658238600000|2022-07-19 13:50:00|1879.8|1877.8|1879.6|1876.6|1883|1880.6|1878.7|1875.7|680
1658238900000|2022-07-19 13:55:00|1879.8|1876.8|1879.6|1877.6|1881.1|1879.1|1878.5|1875.9|655
1658239200000|2022-07-19 14:00:00|1879.4|1877.4|1881.5|1879.5|1883.3|1881.3|1879.4|1877|661
1658239500000|2022-07-19 14:05:00|1881.7|1879.7|1882.4|1880.4|1882.9|1880.7|1880.4|1878.4|510
1658239800000|2022-07-19 14:10:00|1882.5|1880.5|1882|1880|1886|1883.2|1881.8|1879.5|651
1658240100000|2022-07-19 14:15:00|1882.1|1880.1|1877.8|1875.8|1882.2|1880.1|1877.4|1875.4|828
1658240400000|2022-07-19 14:20:00|1878|1876|1878.2|1876.2|1880|1877.6|1877.3|1875.1|708
1658240700000|2022-07-19 14:25:00|1878.1|1876.1|1879.6|1877.6|1880.3|1878.3|1877.4|1875.4|609
1658241000000|2022-07-19 14:30:00|1879.7|1877.7|1878.5|1876.5|1882.4|1880.4|1878.4|1876.4|601
1658241300000|2022-07-19 14:35:00|1878.6|1876.6|1879.2|1877.2|1879.7|1877.6|1877.7|1875.2|556
1658241600000|2022-07-19 14:40:00|1879.4|1877.4|1878.9|1876.9|1881.4|1879.4|1878.5|1876|493
1658241900000|2022-07-19 14:45:00|1878.8|1876.8|1882.5|1879.5|1882.7|1880.2|1878.8|1876.8|450
1658242200000|2022-07-19 14:50:00|1882.6|1879.6|1880.7|1878.7|1883.7|1881.6|1880.6|1878.6|511
1658242500000|2022-07-19 14:55:00|1880.6|1878.6|1884.1|1882.1|1884.7|1882.7|1880.1|1878.1|446
1658242800000|2022-07-19 15:00:00|1883.9|1881.9|1883.2|1881.2|1885.7|1883.7|1882.6|1880.4|447
1658243100000|2022-07-19 15:05:00|1883|1881|1883.7|1881.7|1883.8|1881.8|1882.1|1880.1|354
1658243400000|2022-07-19 15:10:00|1884.4|1881.4|1884.2|1882.2|1885.2|1883.2|1883.1|1881.1|464
1658243700000|2022-07-19 15:15:00|1884.3|1882.3|1883.4|1881.4|1885.8|1883.2|1883.3|1881.1|343
1658244000000|2022-07-19 15:20:00|1883.5|1881.5|1882.8|1880.8|1884.9|1882.3|1882.6|1880.1|245
1658244300000|2022-07-19 15:25:00|1882.7|1880.7|1884.5|1882.5|1885.7|1883.2|1882.6|1880.6|330
1658244600000|2022-07-19 15:30:00|1884.7|1882.7|1885.6|1883.6|1886.1|1884.1|1884.4|1882.4|274
1658244900000|2022-07-19 15:35:00|1885.7|1883.7|1884.8|1882.8|1886.9|1884.9|1884.6|1882.6|284
1658245200000|2022-07-19 15:40:00|1884.9|1882.9|1883.6|1881.6|1884.9|1882.9|1883.4|1881.4|228
1658245500000|2022-07-19 15:45:00|1883.7|1881.7|1883.8|1881.8|1884.4|1882.4|1883|1881|235
1658245800000|2022-07-19 15:50:00|1883.7|1881.7|1883.1|1881.1|1884.4|1882.3|1882.2|1880.2|215
1658246100000|2022-07-19 15:55:00|1883.2|1881.2|1885.2|1883.2|1885.5|1883.4|1882.6|1880.6|280
1658246400000|2022-07-19 16:00:00|1885.6|1883.6|1882|1880|1885.8|1883.8|1881.8|1879.8|234
1658246700000|2022-07-19 16:05:00|1881.9|1879.9|1881.5|1879.5|1882.3|1880.3|1880.4|1878.4|312
1658247000000|2022-07-19 16:10:00|1881.3|1879.3|1881.7|1879.7|1882.9|1880.9|1881.3|1879.3|237
1658247300000|2022-07-19 16:15:00|1881.8|1879.8|1881.7|1879.7|1882.5|1880.2|1881|1879|194
1658247600000|2022-07-19 16:20:00|1881.6|1879.6|1883.5|1881.5|1883.8|1881.8|1881.1|1879.1|180
1658247900000|2022-07-19 16:25:00|1883.6|1881.6|1883.7|1881.7|1884.4|1882.2|1883|1880.6|298
1658248200000|2022-07-19 16:30:00|1883.6|1881.6|1884|1882|1886.5|1884.5|1883.6|1881.6|384
1658248500000|2022-07-19 16:35:00|1884.1|1882.1|1881.6|1879.6|1884.6|1882.4|1881.5|1879.4|362
1658248800000|2022-07-19 16:40:00|1881.7|1879.7|1879.3|1877.3|1882.2|1880.2|1878.6|1876.6|290
1658249100000|2022-07-19 16:45:00|1879.2|1877.2|1880.1|1878.1|1880.5|1878.4|1878.7|1876.7|204
1658249400000|2022-07-19 16:50:00|1880.2|1878.2|1880|1878|1880.7|1878.6|1879.5|1877.5|195
1658249700000|2022-07-19 16:55:00|1880.1|1878.1|1880.1|1878.1|1881.2|1879.2|1879.6|1877.6|211
1658250000000|2022-07-19 17:00:00|1880|1878|1878.5|1876.5|1880.6|1878.1|1878.1|1875.9|203
1658250300000|2022-07-19 17:05:00|1878.6|1876.6|1879.4|1876.4|1879.6|1877.4|1878.1|1876|168
1658250600000|2022-07-19 17:10:00|1878.9|1876.9|1878.9|1876.9|1879.8|1877.5|1878.6|1876.2|262
1658250900000|2022-07-19 17:15:00|1878.8|1876.8|1879.3|1877.3|1879.6|1877.5|1878.7|1876.3|158
1658251200000|2022-07-19 17:20:00|1879.2|1877.2|1880.7|1878.7|1881|1878.7|1877.6|1875.6|325
1658251500000|2022-07-19 17:25:00|1880.6|1878.6|1878.6|1876.6|1881.3|1879.3|1878.4|1876.3|368
1658251800000|2022-07-19 17:30:00|1878.7|1876.7|1878.9|1876.9|1879.5|1877.3|1878.4|1876.3|205
1658252100000|2022-07-19 17:35:00|1879|1877|1879.4|1877.4|1879.8|1877.8|1878.5|1876.5|169
1658252400000|2022-07-19 17:40:00|1879|1877|1878.6|1876.6|1880.1|1877.7|1878.5|1876.5|158
1658252700000|2022-07-19 17:45:00|1878.5|1876.5|1877.2|1875.2|1878.7|1876.7|1877.1|1874.8|161
1658253000000|2022-07-19 17:50:00|1877.3|1875.3|1878.9|1876.9|1879.2|1877.2|1877.2|1875.1|216
1658253300000|2022-07-19 17:55:00|1878.8|1876.8|1878.8|1876.8|1879.4|1877.4|1878.3|1876.1|122
1658253600000|2022-07-19 18:00:00|1878.7|1876.7|1879|1877|1879.8|1877.7|1878.5|1876.1|177
1658253900000|2022-07-19 18:05:00|1878.9|1876.9|1878.4|1876.4|1879.5|1877.2|1878.1|1875.7|164
1658254200000|2022-07-19 18:10:00|1878.3|1876.3|1877.8|1875.8|1879|1877|1877.3|1875|162
1658254500000|2022-07-19 18:15:00|1877.7|1875.7|1879.1|1877.1|1879.7|1877.2|1876.8|1874.8|196
1658254800000|2022-07-19 18:20:00|1879.2|1877.2|1878.5|1876.5|1879.3|1877.3|1877.8|1875.8|139
1658255100000|2022-07-19 18:25:00|1878.4|1876.4|1878.8|1875.8|1878.9|1876.6|1877.7|1875.2|265
1658255400000|2022-07-19 18:30:00|1878.7|1875.7|1877.2|1875.2|1878.7|1876.5|1876.8|1874.8|224
1658255700000|2022-07-19 18:35:00|1877.1|1875.1|1876.2|1874.2|1877.3|1875.3|1876.2|1874.2|150
1658256000000|2022-07-19 18:40:00|1876.3|1874.3|1876.8|1874.8|1877.2|1875.1|1875.1|1873.1|161
1658256300000|2022-07-19 18:45:00|1876.7|1874.7|1875.2|1873.2|1876.8|1874.7|1874.8|1872.8|230
1658256600000|2022-07-19 18:50:00|1875.4|1873.4|1876.3|1874.3|1876.4|1874.4|1874.8|1872.8|180
1658256900000|2022-07-19 18:55:00|1876.4|1874.4|1876.2|1874.2|1876.5|1874.5|1875.6|1873.6|266
1658257200000|2022-07-19 19:00:00|1876.1|1874.1|1875.6|1873.6|1876.6|1874.6|1875.4|1873.3|198
1658257500000|2022-07-19 19:05:00|1875.7|1873.7|1878.4|1876.4|1878.4|1876.4|1875|1873|128
1658257800000|2022-07-19 19:10:00|1878.3|1876.3|1877.4|1875.4|1878.5|1876.5|1876.9|1874.8|190
1658258100000|2022-07-19 19:15:00|1877.5|1875.5|1877.6|1875.6|1878.3|1875.9|1877|1874.8|155
1658258400000|2022-07-19 19:20:00|1877.7|1875.7|1877.4|1875.4|1878.4|1875.8|1877.3|1874.9|100
1658258700000|2022-07-19 19:25:00|1877.5|1875.5|1879.2|1877.2|1879.4|1877.4|1877.1|1875.1|147
1658259000000|2022-07-19 19:30:00|1879.1|1877.1|1878.1|1876.1|1879.3|1877.3|1877.9|1875.5|127
1658259300000|2022-07-19 19:35:00|1878|1876|1877.8|1875.8|1878.4|1876.1|1877.2|1875.1|130
1658259600000|2022-07-19 19:40:00|1877.7|1875.7|1877.8|1875.8|1878.3|1875.8|1877.2|1874.8|130
1658259900000|2022-07-19 19:45:00|1877.7|1875.7|1878.5|1875.5|1878.5|1876.3|1877.3|1874.7|159
1658260200000|2022-07-19 19:50:00|1878.7|1875.7|1875.6|1873.6|1879.1|1876.4|1875.3|1873.3|199
1658260500000|2022-07-19 19:55:00|1875.7|1873.7|1876|1874|1876.7|1874.2|1874.6|1872.5|313
1658260800000|2022-07-19 20:00:00|1876.1|1874.1|1875.8|1873.8|1876.9|1874.5|1875.4|1873.3|123
1658261100000|2022-07-19 20:05:00|1875.9|1873.9|1876.6|1874.6|1877.3|1874.8|1875.9|1873.9|96
1658261400000|2022-07-19 20:10:00|1876.5|1874.5|1876.3|1874.3|1877|1874.6|1876.2|1873.9|66
1658261700000|2022-07-19 20:15:00|1876.4|1874.4|1877.1|1874.1|1877.6|1875|1875.9|1873.7|103
1658262000000|2022-07-19 20:20:00|1876.4|1874.4|1876.5|1873.5|1877.2|1874.6|1874.8|1872.6|117
1658262300000|2022-07-19 20:25:00|1876.2|1874.2|1876.5|1873.5|1877.1|1874.4|1875.7|1873.1|115
1658262600000|2022-07-19 20:30:00|1876.6|1873.6|1876.9|1874.9|1878.1|1875.2|1876.1|1873.5|139
1658262900000|2022-07-19 20:35:00|1877.1|1875.1|1877.3|1874.3|1878|1875.3|1876.7|1874.3|91
1658263200000|2022-07-19 20:40:00|1877.4|1874.4|1876.7|1874.7|1877.5|1874.9|1876|1873.5|120
1658263500000|2022-07-19 20:45:00|1876.6|1874.6|1876.6|1873.6|1877.1|1874.8|1875.8|1873.5|86
1658263800000|2022-07-19 20:50:00|1876.7|1873.7|1876.3|1873.3|1877.3|1874.4|1876.1|1873.3|87
1658264100000|2022-07-19 20:55:00|1876.4|1873.4|1876.9|1873.9|1879.1|1874.6|1875.5|1869.6|196
1658268000000|2022-07-19 22:00:00|1880.3|1874.4|1879.2|1876.2|1882|1876.5|1878.3|1872.2|168
1658268300000|2022-07-19 22:05:00|1878.8|1875.8|1878.8|1875.8|1880.9|1876.3|1878|1873.9|87
1658268600000|2022-07-19 22:10:00|1878.9|1875.9|1879.2|1876.2|1881.1|1877|1878.7|1874.4|90
1658268900000|2022-07-19 22:15:00|1879.3|1876.3|1879.1|1876.1|1879.6|1877|1878.5|1875.6|97
1658269200000|2022-07-19 22:20:00|1879|1876|1878.9|1875.9|1880.7|1876.9|1878.6|1874.5|105
1658269500000|2022-07-19 22:25:00|1878.8|1875.8|1879.3|1876.3|1881.1|1878.1|1878.8|1875.8|82
1658269800000|2022-07-19 22:30:00|1879.7|1876.7|1879.2|1876.2|1879.7|1876.7|1878.6|1875.6|93
1658270100000|2022-07-19 22:35:00|1879.3|1876.3|1879.5|1876.5|1880|1877.5|1879|1876.3|80
1658270400000|2022-07-19 22:40:00|1879.4|1876.4|1879.9|1876.9|1880.1|1877.4|1878.8|1876.2|60
1658270700000|2022-07-19 22:45:00|1880|1877|1880|1877|1880.3|1877.7|1879.3|1876.3|76
1658271000000|2022-07-19 22:50:00|1880.1|1877.1|1879.5|1877.5|1880.4|1877.8|1879.5|1876.9|61
1658271300000|2022-07-19 22:55:00|1880.1|1877.1|1879.5|1877.5|1880.4|1877.7|1879.5|1876.9|43
1658271600000|2022-07-19 23:00:00|1879.6|1877.6|1881|1878|1881.1|1878.6|1878.9|1876.6|107
1658271900000|2022-07-19 23:05:00|1880.9|1877.9|1881.2|1878.2|1881.6|1879.1|1880.2|1877.7|95
1658272200000|2022-07-19 23:10:00|1881.1|1878.1|1882.6|1879.6|1882.8|1879.8|1880.5|1878|169
1658272500000|2022-07-19 23:15:00|1882.4|1879.4|1881.9|1878.9|1882.7|1880.2|1881.4|1878.9|131
1658272800000|2022-07-19 23:20:00|1882.1|1879.1|1881.4|1878.4|1882.4|1879.6|1880.8|1878.2|129
1658273100000|2022-07-19 23:25:00|1881.5|1878.5|1880.5|1877.5|1881.7|1879.1|1879.9|1877.3|179
1658273400000|2022-07-19 23:30:00|1880.4|1877.4|1880.7|1877.7|1880.8|1877.8|1879.7|1876.8|140
1658273700000|2022-07-19 23:35:00|1880.6|1877.6|1880.2|1877.2|1880.6|1878|1879.6|1877.1|62
1658274000000|2022-07-19 23:40:00|1880.5|1877.5|1879.6|1877.6|1880.7|1878.1|1879|1876.2|112
1658274300000|2022-07-19 23:45:00|1879.5|1877.5|1878.7|1876.7|1880.2|1877.5|1878.4|1875.5|153
1658274600000|2022-07-19 23:50:00|1879.2|1876.2|1878.9|1875.9|1880.1|1877.1|1878.5|1875.9|81
1658274900000|2022-07-19 23:55:00|1879|1876|1877.9|1875.9|1879.8|1877.2|1877.8|1875.5|62
1658275200000|2022-07-20 00:00:00|1878|1876|1878|1875|1879.3|1876.8|1877.5|1875|165
1658275500000|2022-07-20 00:05:00|1877.5|1875.5|1877.6|1875.6|1878.1|1875.7|1877.2|1874.7|91
1658275800000|2022-07-20 00:10:00|1878.1|1875.1|1878.3|1876.3|1878.8|1876.3|1877.5|1874.9|105
1658276100000|2022-07-20 00:15:00|1878.2|1876.2|1879.5|1877.5|1880.3|1878|1878.1|1876|181
1658276400000|2022-07-20 00:20:00|1879.4|1877.4|1880|1878|1880.4|1878.4|1878.3|1875.9|145
1658276700000|2022-07-20 00:25:00|1880.1|1878.1|1881.6|1878.6|1881.9|1879.5|1880|1877.6|215
1658277000000|2022-07-20 00:30:00|1881.7|1878.7|1880.7|1877.7|1881.7|1879.2|1879.6|1877|184
1658277300000|2022-07-20 00:35:00|1880.8|1877.8|1881.6|1878.6|1881.8|1879.2|1880.4|1877.7|116
1658277600000|2022-07-20 00:40:00|1881.5|1878.5|1881.4|1878.4|1881.8|1879|1880.9|1878.1|165
1658277900000|2022-07-20 00:45:00|1881.3|1878.3|1880.6|1878.6|1881.7|1879|1880.5|1878.1|147
1658278200000|2022-07-20 00:50:00|1880.7|1878.7|1882.6|1879.6|1882.7|1879.9|1880.5|1878.2|257
1658278500000|2022-07-20 00:55:00|1882.7|1879.7|1882.4|1879.4|1882.9|1880.1|1881.1|1878.6|256
1658278800000|2022-07-20 01:00:00|1882.3|1879.3|1880.3|1878.3|1883.7|1880.7|1880.1|1877.6|378
1658279100000|2022-07-20 01:05:00|1880.4|1878.4|1879.4|1876.4|1881.3|1878.8|1877.4|1875.3|294
1658279400000|2022-07-20 01:10:00|1879.5|1876.5|1879.6|1876.6|1879.7|1877.4|1877.8|1875.3|324
1658279700000|2022-07-20 01:15:00|1879.7|1876.7|1879|1877|1880.1|1877.6|1878.4|1875.6|421
1658280000000|2022-07-20 01:20:00|1878.9|1876.9|1877.2|1875.2|1880|1877.3|1877.1|1874.6|291
1658280300000|2022-07-20 01:25:00|1877.4|1875.4|1879.6|1876.6|1880.4|1877.7|1877.4|1875.1|282
1658280600000|2022-07-20 01:30:00|1879.5|1876.5|1878.3|1875.3|1879.8|1877.1|1876.2|1873.5|381
1658280900000|2022-07-20 01:35:00|1878.1|1875.1|1877.4|1874.4|1878.9|1876.2|1876.8|1874.3|247
1658281200000|2022-07-20 01:40:00|1877.2|1874.2|1878.6|1875.6|1879.7|1877|1876.9|1874|400
1658281500000|2022-07-20 01:45:00|1878.7|1875.7|1878.1|1875.1|1879.2|1876.5|1877.1|1874.6|323
1658281800000|2022-07-20 01:50:00|1878|1875|1878.7|1875.7|1879|1876.3|1877.8|1874.8|189
1658282100000|2022-07-20 01:55:00|1878.8|1875.8|1877.5|1874.5|1879.3|1876.4|1876.6|1874.1|184
1658282400000|2022-07-20 02:00:00|1877.4|1874.4|1878|1875|1878.5|1875.8|1877.1|1874.1|216
1658282700000|2022-07-20 02:05:00|1877.9|1874.9|1877.3|1874.3|1878.2|1875.3|1876.2|1873.7|179
1658283000000|2022-07-20 02:10:00|1877.4|1874.4|1877.3|1874.3|1878.2|1875.5|1876.8|1874.2|187
1658283300000|2022-07-20 02:15:00|1877|1874|1877.7|1875.7|1879.1|1876.4|1877|1874|193
1658283600000|2022-07-20 02:20:00|1878.4|1875.4|1878.2|1875.2|1878.7|1876.3|1877.1|1874.5|162
1658283900000|2022-07-20 02:25:00|1878.3|1875.3|1878.2|1876.2|1879|1876.6|1877.8|1875.1|146
1658284200000|2022-07-20 02:30:00|1878.1|1876.1|1878.1|1876.1|1878.9|1876.4|1877|1874.4|231
1658284500000|2022-07-20 02:35:00|1878.2|1876.2|1880.5|1878.5|1881.1|1878.7|1877.3|1874.9|323
1658284800000|2022-07-20 02:40:00|1881|1878|1883.7|1880.7|1883.7|1880.8|1880.1|1877.4|335
1658285100000|2022-07-20 02:45:00|1883.6|1880.6|1881.3|1878.3|1884.2|1881.2|1880.6|1877.9|387
1658285400000|2022-07-20 02:50:00|1881.4|1878.4|1882.6|1879.6|1883.1|1880.1|1880.1|1877.7|313
1658285700000|2022-07-20 02:55:00|1882.5|1879.5|1883.7|1880.7|1883.9|1881|1881.7|1879.2|240
1658286000000|2022-07-20 03:00:00|1883.6|1880.6|1882.4|1880.4|1884.3|1881.9|1882.2|1879.9|239
1658286300000|2022-07-20 03:05:00|1882.3|1880.3|1883.3|1880.3|1883.7|1881.2|1881.4|1878.7|310
1658286600000|2022-07-20 03:10:00|1883.2|1880.2|1883.5|1880.5|1884.4|1881.9|1882.7|1880|235
1658286900000|2022-07-20 03:15:00|1883.6|1880.6|1883.6|1880.6|1884|1881.6|1882.7|1880.5|165
1658287200000|2022-07-20 03:20:00|1883.5|1880.5|1884|1881|1884.5|1882|1883.3|1880.5|124
1658287500000|2022-07-20 03:25:00|1883.9|1880.9|1882.9|1880.9|1884.6|1882|1882.8|1880.1|228
1658287800000|2022-07-20 03:30:00|1883.3|1881.3|1883.5|1881.5|1884.1|1881.6|1882.6|1880.2|122
1658288100000|2022-07-20 03:35:00|1883.3|1881.3|1884.1|1881.1|1884.9|1882.4|1883.3|1881.1|158
1658288400000|2022-07-20 03:40:00|1883.8|1881.8|1883.8|1881.8|1884.8|1882.3|1883.5|1881.1|67
1658288700000|2022-07-20 03:45:00|1883.7|1881.7|1883.1|1881.1|1884.2|1881.8|1882.7|1880.3|152
1658289000000|2022-07-20 03:50:00|1883.2|1881.2|1882.7|1880.7|1883.3|1881.3|1882.2|1879.8|193
1658289300000|2022-07-20 03:55:00|1882.9|1880.9|1883.3|1880.3|1883.9|1881.8|1882.4|1880|216
1658289600000|2022-07-20 04:00:00|1883.4|1880.4|1882.8|1879.8|1884.2|1881.8|1881.9|1879.4|159
1658289900000|2022-07-20 04:05:00|1882.3|1880.3|1883.3|1880.3|1883.9|1881.1|1882.3|1879.5|152
1658290200000|2022-07-20 04:10:00|1883.2|1880.2|1883.5|1881.5|1884.4|1881.6|1882.6|1880.1|163
1658290500000|2022-07-20 04:15:00|1883.3|1881.3|1883.3|1880.3|1884.7|1882.1|1882.6|1879.9|178
1658290800000|2022-07-20 04:20:00|1883.2|1880.2|1883.5|1880.5|1884|1881.7|1882.7|1880.1|110
1658291100000|2022-07-20 04:25:00|1883.4|1880.4|1883|1880|1883.8|1881.3|1882.3|1879.8|167
1658291400000|2022-07-20 04:30:00|1883.1|1880.1|1882|1880|1883.1|1880.4|1881|1878.6|195
1658291700000|2022-07-20 04:35:00|1882.1|1880.1|1881.3|1879.3|1883|1880.1|1880.5|1877.9|212
1658292000000|2022-07-20 04:40:00|1881.6|1878.6|1882.1|1880.1|1882.5|1880.2|1881|1878.4|190
1658292300000|2022-07-20 04:45:00|1881.9|1879.9|1881.7|1879.7|1883|1880.5|1881.5|1879.1|182
1658292600000|2022-07-20 04:50:00|1881.8|1879.8|1883.1|1880.1|1883.4|1880.7|1881.4|1878.9|122
1658292900000|2022-07-20 04:55:00|1883.2|1880.2|1882.4|1880.4|1883.6|1880.8|1882.1|1879.4|140
1658293200000|2022-07-20 05:00:00|1882.3|1880.3|1883.3|1880.3|1883.3|1880.7|1881.7|1879.3|200
1658293500000|2022-07-20 05:05:00|1883.2|1880.2|1882.9|1879.9|1883.7|1881.1|1882.3|1879.7|150
1658293800000|2022-07-20 05:10:00|1882.8|1879.8|1881|1879|1882.9|1880.2|1880.7|1878|220
1658294100000|2022-07-20 05:15:00|1881.4|1878.4|1879.5|1877.5|1881.6|1878.9|1879.5|1876.7|200
1658294400000|2022-07-20 05:20:00|1879.7|1877.7|1878.5|1876.5|1880|1877.7|1878|1875.7|260
1658294700000|2022-07-20 05:25:00|1878.6|1876.6|1879.3|1877.3|1880|1877.5|1878.4|1876|183
1658295000000|2022-07-20 05:30:00|1879.4|1877.4|1878.3|1876.3|1880|1877.6|1877.9|1875.3|346
1658295300000|2022-07-20 05:35:00|1878.2|1876.2|1878.9|1875.9|1879.2|1877.1|1877.7|1875.7|242
1658295600000|2022-07-20 05:40:00|1879|1876|1877.4|1875.4|1879.8|1877.3|1876.4|1874.1|269
1658295900000|2022-07-20 05:45:00|1877.5|1875.5|1876.7|1874.7|1878.2|1876.1|1876.1|1873.8|242
1658296200000|2022-07-20 05:50:00|1876.9|1874.9|1877.4|1875.4|1879.2|1877.1|1876.6|1874.6|247
1658296500000|2022-07-20 05:55:00|1877.3|1875.3|1877.3|1874.3|1878.2|1875.9|1876.5|1873.8|314
1658296800000|2022-07-20 06:00:00|1877.4|1874.4|1877.7|1874.7|1879.1|1876.1|1877|1874|546
1658297100000|2022-07-20 06:05:00|1877.8|1874.8|1876.8|1874.8|1878.7|1875.7|1875.2|1873.2|503
1658297400000|2022-07-20 06:10:00|1876.9|1874.9|1876.3|1874.3|1877.7|1875.1|1875.5|1873.5|346
1658297700000|2022-07-20 06:15:00|1876.1|1874.1|1877.7|1875.7|1878.3|1875.8|1875.8|1873.7|491
1658298000000|2022-07-20 06:20:00|1877.6|1875.6|1876.8|1874.8|1878.2|1875.7|1876.4|1874.1|317
1658298300000|2022-07-20 06:25:00|1876.7|1874.7|1876.9|1874.9|1877.7|1875.5|1874.8|1872.7|442
1658298600000|2022-07-20 06:30:00|1876.8|1874.8|1875.5|1873.5|1877.4|1875|1875.2|1872.9|333
1658298900000|2022-07-20 06:35:00|1875.6|1873.6|1877|1875|1877.4|1875.1|1875|1872.4|397
1658299200000|2022-07-20 06:40:00|1877.1|1875.1|1875.9|1873.9|1878.1|1875.6|1875.5|1873.1|290
1658299500000|2022-07-20 06:45:00|1875.8|1873.8|1877.5|1875.5|1877.5|1875.5|1875.8|1873.8|299
1658299800000|2022-07-20 06:50:00|1877.4|1875.4|1879.3|1877.3|1879.9|1877.8|1877.3|1875.3|362
1658300100000|2022-07-20 06:55:00|1879.2|1877.2|1879.6|1877.6|1880|1877.8|1878.4|1876.4|342
1658300400000|2022-07-20 07:00:00|1879.7|1877.7|1881.8|1879.8|1882.7|1880.4|1878.6|1876.6|492
1658300700000|2022-07-20 07:05:00|1881.7|1879.7|1881.3|1879.3|1883.2|1880.9|1880.8|1878.8|411
1658301000000|2022-07-20 07:10:00|1881.2|1879.2|1883.3|1881.3|1883.4|1881.4|1880.8|1878.8|290
1658301300000|2022-07-20 07:15:00|1883.4|1881.4|1885.2|1883.2|1885.4|1883.4|1883.4|1881.4|421
1658301600000|2022-07-20 07:20:00|1885.1|1883.1|1884.9|1882.9|1885.7|1883.7|1884.2|1882.2|286
1658301900000|2022-07-20 07:25:00|1884.7|1882.7|1882.7|1879.7|1885.4|1882.9|1881.9|1879.6|286
1658302200000|2022-07-20 07:30:00|1882.9|1879.9|1882.3|1880.3|1884.2|1881.5|1881.4|1879|404
1658302500000|2022-07-20 07:35:00|1882.2|1880.2|1881.5|1879.5|1883|1880.5|1881.3|1878.6|254
1658302800000|2022-07-20 07:40:00|1881.4|1879.4|1881.4|1879.4|1883.4|1881.4|1881.3|1878.9|240
1658303100000|2022-07-20 07:45:00|1881.3|1879.3|1881.4|1879.4|1883|1880.8|1881.3|1879|308
1658303400000|2022-07-20 07:50:00|1881.3|1879.3|1881.5|1879.5|1882.2|1879.9|1880.9|1878.5|178
1658303700000|2022-07-20 07:55:00|1881.4|1879.4|1880.4|1878.4|1882.8|1880.4|1880|1877.6|279
1658304000000|2022-07-20 08:00:00|1880.5|1878.5|1883.5|1881.5|1884.6|1882.4|1880.1|1877.8|450
1658304300000|2022-07-20 08:05:00|1883.6|1881.6|1883.2|1881.2|1884.9|1882.4|1882.9|1880.5|371
1658304600000|2022-07-20 08:10:00|1883.3|1881.3|1884.6|1881.6|1885.6|1883.2|1882.7|1880.3|344
1658304900000|2022-07-20 08:15:00|1884.1|1882.1|1884.1|1882.1|1885.1|1882.7|1883.6|1881.2|312
1658305200000|2022-07-20 08:20:00|1883.8|1881.8|1884.4|1881.4|1884.8|1882.5|1883.2|1880.8|313
1658305500000|2022-07-20 08:25:00|1884.2|1881.2|1884.3|1881.3|1884.7|1882.7|1883.4|1880.7|268
1658305800000|2022-07-20 08:30:00|1884.4|1881.4|1885.1|1883.1|1885.5|1883.2|1883.6|1881.1|248
1658306100000|2022-07-20 08:35:00|1885|1883|1883.7|1881.7|1885.8|1883.1|1883.6|1881.6|157
1658306400000|2022-07-20 08:40:00|1883.6|1881.6|1884.2|1882.2|1885.7|1882.8|1883.6|1881.6|214
1658306700000|2022-07-20 08:45:00|1884.3|1882.3|1885.2|1883.2|1885.7|1883.2|1883.5|1881.5|301
1658307000000|2022-07-20 08:50:00|1885.1|1883.1|1884.6|1882.6|1885.3|1883.2|1884|1881.7|224
1658307300000|2022-07-20 08:55:00|1884.7|1882.7|1884.3|1882.3|1884.9|1882.7|1883.7|1881.6|231
1658307600000|2022-07-20 09:00:00|1884.2|1882.2|1884.2|1882.2|1885.3|1882.9|1884.2|1881.6|240
1658307900000|2022-07-20 09:05:00|1884.3|1882.3|1885.8|1882.8|1886.3|1883.8|1884.3|1881.7|203
1658308200000|2022-07-20 09:10:00|1885.7|1882.7|1886.3|1883.3|1886.4|1884|1885.1|1882.6|173
1658308500000|2022-07-20 09:15:00|1886.4|1883.4|1885.6|1883.6|1886.5|1884|1885|1882.8|248
1658308800000|2022-07-20 09:20:00|1885.7|1883.7|1885.3|1883.3|1886.1|1883.9|1884.7|1882.6|201
1658309100000|2022-07-20 09:25:00|1885.2|1883.2|1885.7|1883.7|1886.2|1883.9|1885.1|1882.7|235
1658309400000|2022-07-20 09:30:00|1885.5|1883.5|1890.9|1888.9|1891.9|1889.7|1885.3|1883.2|317
1658309700000|2022-07-20 09:35:00|1890.8|1888.8|1889.6|1887.6|1891.2|1888.9|1889.2|1887.1|344
1658310000000|2022-07-20 09:40:00|1889.5|1887.5|1886.9|1884.9|1889.5|1887.5|1886.8|1884.7|220
1658310300000|2022-07-20 09:45:00|1887|1885|1887.7|1885.7|1888.1|1885.8|1885.7|1883.7|247
1658310600000|2022-07-20 09:50:00|1887.6|1885.6|1890.6|1888.6|1891|1889|1887.6|1885.2|228
1658310900000|2022-07-20 09:55:00|1890.7|1888.7|1890.4|1888.4|1891.6|1889.6|1890|1887.8|191
1658311200000|2022-07-20 10:00:00|1890.1|1888.1|1890.4|1888.4|1891|1889|1889.7|1887.7|176
1658311500000|2022-07-20 10:05:00|1890.3|1888.3|1890.7|1888.7|1891.7|1889.1|1890.3|1888.3|168
1658311800000|2022-07-20 10:10:00|1890.6|1888.6|1891.3|1889.3|1893.4|1891.2|1890.6|1888.6|305
1658312100000|2022-07-20 10:15:00|1891.2|1889.2|1890.6|1888.6|1891.7|1889.7|1889.7|1887.7|237
1658312400000|2022-07-20 10:20:00|1890.7|1888.7|1889.6|1887.6|1892.2|1889.8|1889.4|1887.1|186
1658312700000|2022-07-20 10:25:00|1889.7|1887.7|1889.7|1887.7|1890.8|1888.8|1889.6|1887.6|130
1658313000000|2022-07-20 10:30:00|1889.8|1887.8|1886.3|1884.3|1890|1888|1885.2|1883.2|364
1658313300000|2022-07-20 10:35:00|1886.6|1883.6|1884.8|1882.8|1886.8|1884.8|1884.3|1881.9|426
1658313600000|2022-07-20 10:40:00|1884.9|1882.9|1884.9|1881.9|1885.5|1883|1882.9|1880.6|517
1658313900000|2022-07-20 10:45:00|1884.7|1881.7|1883.2|1880.2|1884.9|1882.5|1881.8|1879.5|493
1658314200000|2022-07-20 10:50:00|1883.1|1880.1|1880.8|1877.8|1883.1|1880.7|1880.1|1877.1|489
1658314500000|2022-07-20 10:55:00|1880.7|1877.7|1882.2|1879.2|1883|1880.5|1880.7|1877.7|352
1658314800000|2022-07-20 11:00:00|1882.1|1879.1|1880.7|1878.7|1882.3|1879.3|1878.3|1876|437
1658315100000|2022-07-20 11:05:00|1880.6|1878.6|1880.7|1878.7|1883.2|1880.8|1879.3|1877.1|408
1658315400000|2022-07-20 11:10:00|1880.6|1878.6|1881|1879|1882.2|1879.7|1879.1|1877|336
1658315700000|2022-07-20 11:15:00|1880.9|1878.9|1880.5|1878.5|1882.1|1879.5|1880|1877.9|245
1658316000000|2022-07-20 11:20:00|1880.6|1878.6|1880.5|1878.5|1882.3|1879.6|1880.1|1878.1|193
1658316300000|2022-07-20 11:25:00|1880.4|1878.4|1880.9|1878.9|1881.2|1878.9|1880.1|1877.5|262
1658316600000|2022-07-20 11:30:00|1880.8|1878.8|1878.6|1876.6|1881.5|1879.5|1878.5|1876.5|287
1658316900000|2022-07-20 11:35:00|1878.5|1876.5|1877.1|1874.1|1879.4|1876.8|1876.2|1873.7|370
1658317200000|2022-07-20 11:40:00|1877.2|1874.2|1875.1|1873.1|1878.1|1875.6|1875.1|1872.7|331
1658317500000|2022-07-20 11:45:00|1875.2|1873.2|1875.9|1873.9|1877.8|1875.2|1874.6|1872.1|351
1658317800000|2022-07-20 11:50:00|1876|1874|1878.1|1876.1|1878.6|1876.2|1875.9|1873.4|386
1658318100000|2022-07-20 11:55:00|1878|1876|1879.1|1877.1|1880.7|1878.2|1877.6|1875.2|306
1658318400000|2022-07-20 12:00:00|1879.2|1877.2|1881.3|1879.3|1882.2|1880.1|1879.1|1877|389
1658318700000|2022-07-20 12:05:00|1881.1|1879.1|1882.3|1880.3|1884.1|1881.5|1880.2|1878.2|329
1658319000000|2022-07-20 12:10:00|1882.2|1880.2|1882.9|1879.9|1883.2|1881.2|1881.3|1879.2|295
1658319300000|2022-07-20 12:15:00|1882.6|1880.6|1880.5|1878.5|1884|1881.8|1880.4|1878|309
1658319600000|2022-07-20 12:20:00|1880.6|1878.6|1884|1882|1884.5|1882|1879.2|1877.2|603
1658319900000|2022-07-20 12:25:00|1884.2|1882.2|1887.5|1885.5|1891.1|1889.1|1884.2|1882.2|723
1658320200000|2022-07-20 12:30:00|1887.7|1885.7|1882.8|1880.8|1890.7|1888.7|1882.3|1880.3|584
1658320500000|2022-07-20 12:35:00|1882.9|1880.9|1883.3|1881.3|1885|1882.5|1882.3|1880.1|563
1658320800000|2022-07-20 12:40:00|1883.2|1881.2|1884|1882|1886.5|1883.9|1881.2|1879.2|520
1658321100000|2022-07-20 12:45:00|1883.9|1881.9|1886.1|1884.1|1886.5|1884.5|1883|1881|420
1658321400000|2022-07-20 12:50:00|1885.9|1883.9|1885|1883|1889.4|1887.1|1883.7|1881.6|751
1658321700000|2022-07-20 12:55:00|1884.9|1882.9|1884.2|1882.2|1884.9|1882.9|1882.6|1880.4|416
1658322000000|2022-07-20 13:00:00|1884.3|1882.3|1888.1|1886.1|1889.4|1886.6|1881.9|1879.6|777
1658322300000|2022-07-20 13:05:00|1888.2|1886.2|1888.5|1886.5|1890.4|1888.2|1887.5|1885.4|608
1658322600000|2022-07-20 13:10:00|1888.3|1886.3|1891.6|1888.6|1892.8|1890.5|1888.1|1885.8|623
1658322900000|2022-07-20 13:15:00|1891.7|1888.7|1899.4|1897.4|1900.3|1898.3|1891.7|1888.7|795
1658323200000|2022-07-20 13:20:00|1899.3|1897.3|1901.1|1899.1|1906.5|1904.5|1899.3|1897.3|860
1658323500000|2022-07-20 13:25:00|1901.2|1899.2|1907.6|1905.6|1908.7|1906.3|1900.9|1898.8|753
1658323800000|2022-07-20 13:30:00|1907.7|1905.7|1905.9|1902.9|1908.9|1906.6|1901.4|1899.2|979
1658324100000|2022-07-20 13:35:00|1905.8|1902.8|1910.3|1908.3|1911.5|1908.9|1903.3|1901.1|954
1658324400000|2022-07-20 13:40:00|1910.2|1908.2|1904.9|1902.9|1911|1909|1904.2|1902.2|856
1658324700000|2022-07-20 13:45:00|1904.8|1902.8|1898.5|1896.5|1905|1903|1897.3|1894.9|847
1658325000000|2022-07-20 13:50:00|1898.4|1896.4|1893.1|1890.1|1898.4|1896.4|1890|1887.7|931
1658325300000|2022-07-20 13:55:00|1893.2|1890.2|1893.2|1890.2|1894.9|1892.2|1890.4|1888|826
1658325600000|2022-07-20 14:00:00|1893.1|1890.1|1888.8|1886.8|1894.9|1891.9|1887.2|1884.7|952
1658325900000|2022-07-20 14:05:00|1888.9|1886.9|1889.3|1886.3|1889.4|1886.9|1885.2|1883|814
1658326200000|2022-07-20 14:10:00|1889.4|1886.4|1889.5|1887.5|1890.1|1887.8|1886.3|1883.5|737
1658326500000|2022-07-20 14:15:00|1889.4|1887.4|1890.8|1888.8|1891.7|1889.4|1887.8|1885.4|611
1658326800000|2022-07-20 14:20:00|1890.7|1888.7|1887.4|1885.4|1892.5|1890.4|1887.2|1884.6|636
1658327100000|2022-07-20 14:25:00|1888.1|1885.1|1886.8|1884.8|1889.3|1886.8|1886.1|1883.5|685
1658327400000|2022-07-20 14:30:00|1886.9|1884.9|1887.2|1884.2|1888.8|1885.8|1884.3|1882.3|735
1658327700000|2022-07-20 14:35:00|1887.3|1884.3|1889.2|1887.2|1889.6|1887.5|1885.7|1883.3|627
1658328000000|2022-07-20 14:40:00|1889.3|1887.3|1889.9|1887.9|1889.9|1887.9|1886.1|1883.8|603
1658328300000|2022-07-20 14:45:00|1890|1888|1889.4|1886.4|1891.3|1888.9|1888.4|1886.1|480
1658328600000|2022-07-20 14:50:00|1889.6|1886.6|1893.1|1891.1|1893.3|1891.3|1889.5|1886.6|580
1658328900000|2022-07-20 14:55:00|1893.3|1891.3|1891.2|1889.2|1893.8|1891.4|1889.5|1887.5|558
1658329200000|2022-07-20 15:00:00|1891.3|1889.3|1888.7|1886.7|1891.7|1889.4|1887.6|1885.6|606
1658329500000|2022-07-20 15:05:00|1888.8|1886.8|1890|1888|1890.5|1888.5|1888.2|1886.2|397
1658329800000|2022-07-20 15:10:00|1890.1|1888.1|1888.7|1886.7|1890.4|1888.4|1888.2|1886|359
1658330100000|2022-07-20 15:15:00|1888.8|1886.8|1888.1|1886.1|1888.8|1886.8|1887.2|1885.2|316
1658330400000|2022-07-20 15:20:00|1888.2|1886.2|1886.8|1884.8|1888.5|1886.3|1886.6|1884.6|332
1658330700000|2022-07-20 15:25:00|1886.7|1884.7|1885.3|1883.3|1886.9|1884.7|1884.4|1882.2|341
1658331000000|2022-07-20 15:30:00|1885.4|1883.4|1885.5|1883.5|1885.8|1883.8|1883.6|1881.4|518
1658331300000|2022-07-20 15:35:00|1885.6|1883.6|1885.9|1883.9|1887.1|1885.1|1885.3|1883.3|369
1658331600000|2022-07-20 15:40:00|1886|1884|1887.1|1885.1|1887.1|1885.1|1885.8|1883.8|278
1658331900000|2022-07-20 15:45:00|1887|1885|1885.9|1883.9|1887.3|1885.3|1885.2|1882.8|284
1658332200000|2022-07-20 15:50:00|1885.8|1883.8|1887.8|1885.8|1888.4|1886.4|1885.7|1883.7|317
1658332500000|2022-07-20 15:55:00|1887.7|1885.7|1887.9|1885.9|1888.8|1886.1|1886.7|1884.7|232
1658332800000|2022-07-20 16:00:00|1888|1886|1886.6|1884.6|1888.2|1886.2|1886.3|1884.1|285
1658333100000|2022-07-20 16:05:00|1886.9|1884.9|1886.1|1884.1|1887.2|1885.2|1886|1884|180
1658333400000|2022-07-20 16:10:00|1886|1884|1886.5|1884.5|1887.1|1885.1|1886|1884|244
1658333700000|2022-07-20 16:15:00|1886.4|1884.4|1887|1885|1888|1886|1885.8|1883.8|235
1658334000000|2022-07-20 16:20:00|1886.8|1884.8|1886.3|1884.3|1887|1885|1885.7|1883.7|197
1658334300000|2022-07-20 16:25:00|1886.5|1884.5|1885.3|1883.3|1887.4|1885.4|1885.3|1883.3|164
1658334600000|2022-07-20 16:30:00|1885.4|1883.4|1886.1|1884.1|1886.6|1884.6|1884.2|1882.2|282
1658334900000|2022-07-20 16:35:00|1886.2|1884.2|1884.6|1882.6|1886.2|1884.2|1884.2|1882.2|250
1658335200000|2022-07-20 16:40:00|1884.5|1882.5|1881.2|1879.2|1885.8|1883.8|1880.6|1878.6|361
1658335500000|2022-07-20 16:45:00|1881.1|1879.1|1874.1|1872.1|1881.4|1879.4|1873.9|1871.9|708
1658335800000|2022-07-20 16:50:00|1874.2|1872.2|1877|1875|1879.5|1876.9|1873.7|1871.7|524
1658336100000|2022-07-20 16:55:00|1876.9|1874.9|1878.1|1876.1|1879.4|1877.3|1875.9|1873.9|506
1658336400000|2022-07-20 17:00:00|1878.2|1876.2|1875.1|1873.1|1879|1876.9|1874.1|1872|729
1658336700000|2022-07-20 17:05:00|1875.2|1873.2|1875.9|1873.9|1878.1|1875.7|1874.5|1872|608
1658337000000|2022-07-20 17:10:00|1875.8|1873.8|1876.2|1874.2|1877.5|1875.2|1874.8|1872.3|525
1658337300000|2022-07-20 17:15:00|1876.1|1874.1|1875.6|1873.6|1877|1874.5|1874.8|1872.4|409
1658337600000|2022-07-20 17:20:00|1875.5|1873.5|1877.7|1875.7|1878.7|1876|1874.4|1872.4|381
1658337900000|2022-07-20 17:25:00|1877.9|1875.9|1876.6|1874.6|1877.9|1875.9|1874.2|1872.2|419
1658338200000|2022-07-20 17:30:00|1877|1875|1876.9|1874.9|1877.5|1875.4|1875|1873|367
1658338500000|2022-07-20 17:35:00|1876.8|1874.8|1874.4|1872.4|1876.8|1874.8|1874.2|1871.9|277
1658338800000|2022-07-20 17:40:00|1874.3|1872.3|1875.2|1873.2|1875.6|1873.6|1874.1|1871.9|256
1658339100000|2022-07-20 17:45:00|1875.1|1873.1|1873.5|1871.5|1875.5|1873.4|1873.4|1870.9|291
1658339400000|2022-07-20 17:50:00|1873.6|1871.6|1872.4|1870.4|1874.4|1872.4|1872.1|1869.9|412
1658339700000|2022-07-20 17:55:00|1872.5|1870.5|1872.5|1869.5|1873|1870.6|1870.7|1868.7|406
1658340000000|2022-07-20 18:00:00|1872.4|1869.4|1870.3|1867.3|1872.6|1870.6|1869.6|1867.3|374
1658340300000|2022-07-20 18:05:00|1870.4|1867.4|1869.7|1867.7|1871.3|1868.8|1869|1867|400
1658340600000|2022-07-20 18:10:00|1869.8|1867.8|1868.9|1866.9|1870.1|1867.8|1868.2|1866|433
1658340900000|2022-07-20 18:15:00|1869|1867|1871.6|1869.6|1871.8|1869.8|1868.6|1866.6|377
1658341200000|2022-07-20 18:20:00|1871.7|1869.7|1872.5|1870.5|1873.9|1871.5|1871.3|1868.9|349
1658341500000|2022-07-20 18:25:00|1872.4|1870.4|1875.8|1873.8|1876.3|1873.9|1872.4|1870.2|353
1658341800000|2022-07-20 18:30:00|1875.9|1873.9|1875.8|1873.8|1876.4|1874.2|1874.4|1872.4|281
1658342100000|2022-07-20 18:35:00|1875.7|1873.7|1875.4|1873.4|1876|1873.9|1875.3|1872.8|180
1658342400000|2022-07-20 18:40:00|1875.3|1873.3|1874.9|1872.9|1876.1|1873.7|1874.3|1871.8|199
1658342700000|2022-07-20 18:45:00|1874.8|1872.8|1875.3|1873.3|1876.6|1874.3|1874.8|1872.4|263
1658343000000|2022-07-20 18:50:00|1875.4|1873.4|1872.9|1870.9|1875.7|1873.7|1872.8|1870.3|240
1658343300000|2022-07-20 18:55:00|1873|1871|1873.5|1871.5|1874|1871.6|1872.1|1869.7|244
1658343600000|2022-07-20 19:00:00|1873.6|1871.6|1875|1873|1875.1|1873.1|1873.3|1871|222
1658343900000|2022-07-20 19:05:00|1874.9|1872.9|1874.5|1872.5|1876.2|1874|1874.5|1871.7|273
1658344200000|2022-07-20 19:10:00|1874.8|1871.8|1873|1871|1875.6|1873|1873|1870.4|197
1658344500000|2022-07-20 19:15:00|1873.1|1871.1|1873.9|1871.9|1874.7|1872.3|1872.8|1869.8|260
1658344800000|2022-07-20 19:20:00|1873.7|1871.7|1872.9|1870.9|1874.3|1871.7|1872.6|1870.1|185
1658345100000|2022-07-20 19:25:00|1873|1871|1873|1871|1874|1871.5|1872.4|1870|184
1658345400000|2022-07-20 19:30:00|1872.9|1870.9|1872.8|1870.8|1873.2|1871|1872.4|1870|178
1658345700000|2022-07-20 19:35:00|1873|1871|1872.8|1870.8|1873.3|1871|1871.6|1869.5|233
1658346000000|2022-07-20 19:40:00|1872.7|1870.7|1871.7|1869.7|1873.3|1870.8|1871.4|1869.2|211
1658346300000|2022-07-20 19:45:00|1871.8|1869.8|1870.6|1867.6|1872.3|1869.9|1870.1|1867.5|213
1658346600000|2022-07-20 19:50:00|1870.5|1867.5|1867.6|1865.6|1870.7|1868.3|1867.5|1864.8|305
1658346900000|2022-07-20 19:55:00|1867.7|1865.7|1867.4|1864.4|1869.1|1866.8|1866.4|1863.7|346
1658347200000|2022-07-20 20:00:00|1867.5|1864.5|1868.4|1865.4|1869.3|1866.7|1866.1|1863.3|441
1658347500000|2022-07-20 20:05:00|1868|1866|1868.3|1865.3|1869.2|1866.6|1867.6|1864.8|262
1658347800000|2022-07-20 20:10:00|1868.4|1865.4|1868.1|1865.1|1868.5|1866|1867.3|1864.8|204
1658348100000|2022-07-20 20:15:00|1868.3|1865.3|1868|1866|1868.8|1866.2|1867.5|1864.8|168
1658348400000|2022-07-20 20:20:00|1867.9|1865.9|1867.9|1865.9|1868.8|1866.2|1867.8|1864.9|112
1658348700000|2022-07-20 20:25:00|1868|1866|1868|1866|1868.7|1866.2|1867.4|1864.8|95
1658349000000|2022-07-20 20:30:00|1868.1|1866.1|1868.8|1865.8|1869.5|1867.1|1867.9|1864.9|129
1658349300000|2022-07-20 20:35:00|1868.9|1865.9|1868.8|1865.8|1868.9|1866.2|1867.9|1864.9|122
1658349600000|2022-07-20 20:40:00|1868.9|1865.9|1868.9|1865.9|1869.4|1866.8|1867.9|1865.3|121
1658349900000|2022-07-20 20:45:00|1868.7|1865.7|1869.1|1866.1|1869.7|1866.7|1868.7|1865.7|123
1658350200000|2022-07-20 20:50:00|1869|1866|1869.1|1866.1|1869.7|1866.7|1868.5|1865.5|104
1658350500000|2022-07-20 20:55:00|1869|1866|1869.1|1866.1|1871.1|1867.1|1868.8|1865.1|148
1658354400000|2022-07-20 22:00:00|1870.2|1867.2|1870.8|1867.8|1871.1|1868.1|1869.7|1866.7|191
1658354700000|2022-07-20 22:05:00|1870.7|1867.7|1870.8|1867.8|1871.1|1868.1|1870.2|1867.2|175
1658355000000|2022-07-20 22:10:00|1871.2|1868.2|1872.1|1869.1|1873.4|1869.3|1870.9|1867.6|142
1658355300000|2022-07-20 22:15:00|1872|1869|1871.8|1868.8|1872.4|1869.4|1871.4|1868.4|119
1658355600000|2022-07-20 22:20:00|1871.9|1868.9|1871.2|1868.2|1872.1|1869.1|1870.8|1867.8|80
1658355900000|2022-07-20 22:25:00|1871|1868|1874.2|1871.2|1874.5|1871.5|1871|1868|235
1658356200000|2022-07-20 22:30:00|1874.3|1871.3|1871.1|1868.1|1874.4|1871.4|1863.1|1860.1|429
1658356500000|2022-07-20 22:35:00|1871|1868|1872.2|1869.2|1872.6|1869.6|1870.3|1867.3|107
1658356800000|2022-07-20 22:40:00|1872.1|1869.1|1872.3|1869.3|1873|1870.2|1871.6|1868.6|134
1658357100000|2022-07-20 22:45:00|1872.2|1869.2|1872.4|1869.4|1872.8|1870.4|1871.5|1869|97
1658357400000|2022-07-20 22:50:00|1872.3|1869.3|1871.2|1868.2|1872.6|1870.4|1871|1868|92
1658357700000|2022-07-20 22:55:00|1871.1|1868.1|1871.6|1868.6|1872|1869|1870.3|1867.9|110
1658358000000|2022-07-20 23:00:00|1871.7|1868.7|1871|1868|1872.1|1869.2|1870.5|1867.5|132
1658358300000|2022-07-20 23:05:00|1871.1|1868.1|1871.7|1868.7|1871.8|1868.8|1870.2|1867.2|160
1658358600000|2022-07-20 23:10:00|1871.6|1868.6|1872.2|1869.2|1872.9|1869.9|1871.3|1868.3|99
1658358900000|2022-07-20 23:15:00|1872.3|1869.3|1875.3|1872.3|1875.4|1872.4|1871.8|1868.8|261
1658359200000|2022-07-20 23:20:00|1875.1|1872.1|1872.2|1869.2|1875.5|1872.5|1872.1|1869.1|144
1658359500000|2022-07-20 23:25:00|1872.4|1869.4|1872.7|1869.7|1873.2|1870.2|1871.9|1869.2|83
1658359800000|2022-07-20 23:30:00|1872.8|1869.8|1870.3|1867.3|1872.8|1869.8|1870.1|1867.1|103
1658360100000|2022-07-20 23:35:00|1870.5|1867.5|1869.9|1866.9|1871.2|1868.2|1869.9|1866.9|94
1658360400000|2022-07-20 23:40:00|1870.1|1867.1|1869.2|1866.2|1870.4|1867.4|1867.5|1864.5|149
1658360700000|2022-07-20 23:45:00|1869.3|1866.3|1869.3|1866.3|1870.1|1867.1|1869.1|1866.1|83
1658361000000|2022-07-20 23:50:00|1869.5|1866.5|1871.1|1868.1|1871.1|1868.1|1869.3|1866.3|91
1658361300000|2022-07-20 23:55:00|1871|1868|1870|1867|1871.3|1868.5|1869.5|1866.9|99
1658361600000|2022-07-21 00:00:00|1870.1|1867.1|1869|1866|1870.1|1867.1|1867.6|1864.7|253
1658361900000|2022-07-21 00:05:00|1868.5|1866.5|1867.6|1865.6|1869.7|1866.9|1867.6|1865|175
1658362200000|2022-07-21 00:10:00|1868.1|1865.1|1867.9|1864.9|1868.5|1865.6|1866.7|1864|182
1658362500000|2022-07-21 00:15:00|1867.8|1864.8|1866.6|1863.6|1869.3|1866.6|1865.5|1863|277
1658362800000|2022-07-21 00:20:00|1866.7|1863.7|1868.8|1865.8|1868.9|1866.4|1866.4|1863.4|198
1658363100000|2022-07-21 00:25:00|1868.9|1865.9|1867.9|1864.9|1869.3|1866.3|1866.8|1864.3|249
1658363400000|2022-07-21 00:30:00|1868|1865|1869.2|1866.2|1870|1867.4|1867.9|1864.9|166
1658363700000|2022-07-21 00:35:00|1869.3|1866.3|1868.8|1865.8|1869.5|1867|1868.4|1865.4|100
1658364000000|2022-07-21 00:40:00|1868.7|1865.7|1867.9|1865.9|1869.5|1866.7|1867.3|1864.8|183
1658364300000|2022-07-21 00:45:00|1868.4|1865.4|1869|1866|1870.1|1867.8|1868.4|1865.4|189
1658364600000|2022-07-21 00:50:00|1868.9|1865.9|1868.9|1865.9|1869.2|1866.6|1868|1865.4|140
1658364900000|2022-07-21 00:55:00|1869|1866|1869.9|1866.9|1870.6|1867.7|1868.8|1865.8|197
1658365200000|2022-07-21 01:00:00|1870.3|1867.3|1860.1|1857.1|1870.3|1867.3|1858.7|1855.7|610
1658365500000|2022-07-21 01:05:00|1860|1857|1858.3|1855.3|1861.2|1858.2|1856.8|1853.8|632
1658365800000|2022-07-21 01:10:00|1858.4|1855.4|1856.7|1853.7|1859.7|1856.7|1856.2|1853.2|549
1658366100000|2022-07-21 01:15:00|1856.6|1853.6|1859.2|1856.2|1859.5|1856.5|1856|1853|403
1658366400000|2022-07-21 01:20:00|1859.3|1856.3|1858.6|1855.6|1859.7|1856.7|1856.6|1853.6|391
1658366700000|2022-07-21 01:25:00|1858.5|1855.5|1856.6|1853.6|1858.6|1855.6|1855.8|1852.8|478
1658367000000|2022-07-21 01:30:00|1856.7|1853.7|1859.7|1856.7|1860.8|1857.8|1856.3|1853.3|538
1658367300000|2022-07-21 01:35:00|1859.3|1856.3|1859|1856|1860.7|1857.7|1858.2|1855.2|334
1658367600000|2022-07-21 01:40:00|1859.1|1856.1|1861.2|1858.2|1862|1859|1858.8|1855.8|426
1658367900000|2022-07-21 01:45:00|1861.3|1858.3|1857.4|1854.4|1861.8|1858.8|1856.4|1853.4|445
1658368200000|2022-07-21 01:50:00|1857.7|1854.7|1856|1853|1857.7|1854.7|1855.2|1852.6|346
1658368500000|2022-07-21 01:55:00|1856.1|1853.1|1858.1|1855.1|1858.5|1855.6|1855.5|1853|253
1658368800000|2022-07-21 02:00:00|1858.4|1855.4|1858.7|1855.7|1858.7|1856|1855.8|1853|292
1658369100000|2022-07-21 02:05:00|1858.5|1855.5|1857.3|1854.3|1858.8|1856.3|1856.5|1854|274
1658369400000|2022-07-21 02:10:00|1857.4|1854.4|1858.9|1855.9|1859|1856|1857.2|1854.2|255
1658369700000|2022-07-21 02:15:00|1858.8|1855.8|1858.2|1855.2|1859.4|1856.8|1857.7|1855.1|176
1658370000000|2022-07-21 02:20:00|1858.3|1855.3|1857.3|1854.3|1858.3|1855.5|1856.3|1853.7|187
1658370300000|2022-07-21 02:25:00|1857.2|1854.2|1858.1|1855.1|1858.1|1855.1|1856.5|1853.9|123
1658370600000|2022-07-21 02:30:00|1858.2|1855.2|1858.8|1855.8|1859.7|1856.7|1857.3|1854.3|295
1658370900000|2022-07-21 02:35:00|1858.9|1855.9|1858.3|1855.3|1859|1856|1857.5|1854.5|220
1658371200000|2022-07-21 02:40:00|1858.4|1855.4|1857.7|1854.7|1858.8|1855.8|1857.4|1854.4|188
1658371500000|2022-07-21 02:45:00|1857.6|1854.6|1858.5|1855.5|1858.9|1855.9|1857.2|1854.2|243
1658371800000|2022-07-21 02:50:00|1858.4|1855.4|1856.1|1853.1|1858.9|1855.9|1855.2|1852.6|323
1658372100000|2022-07-21 02:55:00|1856.2|1853.2|1858.3|1855.3|1858.7|1855.7|1856.2|1853.2|243
1658372400000|2022-07-21 03:00:00|1858.4|1855.4|1857|1854|1858.7|1855.7|1856.4|1853.8|309
1658372700000|2022-07-21 03:05:00|1856.9|1853.9|1858|1855|1858.5|1855.5|1856.9|1853.9|369
1658373000000|2022-07-21 03:10:00|1858.5|1855.5|1856.7|1853.7|1858.9|1855.9|1855.9|1852.9|367
1658373300000|2022-07-21 03:15:00|1856.4|1853.4|1857.1|1854.1|1857.6|1854.6|1855.4|1852.4|314
1658373600000|2022-07-21 03:20:00|1857.3|1854.3|1856.3|1853.3|1857.6|1854.6|1855.7|1853|199
1658373900000|2022-07-21 03:25:00|1856.2|1853.2|1856.7|1853.7|1858.1|1855.9|1856.2|1853.2|244
1658374200000|2022-07-21 03:30:00|1856.9|1853.9|1856.8|1853.8|1857.4|1854.7|1855.8|1852.8|173
1658374500000|2022-07-21 03:35:00|1856.7|1853.7|1858|1855|1858.1|1855.9|1856.5|1853.5|180
1658374800000|2022-07-21 03:40:00|1858.1|1855.1|1857.2|1854.2|1858.2|1856.2|1856.7|1854.2|140
1658375100000|2022-07-21 03:45:00|1857.3|1854.3|1857.4|1855.4|1858.2|1855.9|1856.7|1854.2|112
1658375400000|2022-07-21 03:50:00|1857.5|1855.5|1857.8|1855.8|1858.2|1856|1856.8|1854.3|141
1658375700000|2022-07-21 03:55:00|1857.9|1855.9|1857.9|1854.9|1858.2|1855.9|1855.6|1853|159
1658376000000|2022-07-21 04:00:00|1858|1855|1857.4|1854.4|1858.4|1856|1856.7|1854.2|115
1658376300000|2022-07-21 04:05:00|1857.2|1854.2|1857.3|1854.3|1857.6|1855.4|1856.2|1853.5|151
1658376600000|2022-07-21 04:10:00|1857.4|1854.4|1857.7|1855.7|1858.5|1856.3|1856.1|1853.4|189
1658376900000|2022-07-21 04:15:00|1857.8|1855.8|1859.4|1856.4|1859.5|1856.9|1857.6|1854.8|158
1658377200000|2022-07-21 04:20:00|1859.2|1856.2|1861.8|1858.8|1862.2|1859.3|1859.2|1856.2|194
1658377500000|2022-07-21 04:25:00|1861.9|1858.9|1860.5|1857.5|1861.9|1858.9|1860.1|1857.5|171
1658377800000|2022-07-21 04:30:00|1860.8|1857.8|1860.5|1857.5|1861.9|1858.9|1859.7|1857.3|281
1658378100000|2022-07-21 04:35:00|1860.7|1857.7|1860.4|1857.4|1860.9|1858.1|1859.4|1856.9|176
1658378400000|2022-07-21 04:40:00|1860.5|1857.5|1861.9|1858.9|1861.9|1858.9|1860|1857|194
1658378700000|2022-07-21 04:45:00|1861.8|1858.8|1862.3|1860.3|1862.9|1860.9|1860.9|1857.9|161
1658379000000|2022-07-21 04:50:00|1862.2|1860.2|1862.6|1860.6|1863.7|1861.5|1862|1859.3|178
1658379300000|2022-07-21 04:55:00|1862.4|1860.4|1863.7|1860.7|1864.4|1861.9|1862.4|1859.8|216
1658379600000|2022-07-21 05:00:00|1863.8|1860.8|1863.3|1860.3|1864.7|1861.7|1862.6|1860.1|231
1658379900000|2022-07-21 05:05:00|1863.4|1860.4|1863.9|1860.9|1864|1861.4|1862.7|1860.1|165
1658380200000|2022-07-21 05:10:00|1864|1861|1863.7|1860.7|1864.5|1862|1863.3|1860.5|159
1658380500000|2022-07-21 05:15:00|1863.8|1860.8|1863|1860|1864.1|1861.5|1862|1859.6|180
1658380800000|2022-07-21 05:20:00|1863.1|1860.1|1863|1860|1863.2|1860.4|1861.4|1858.4|233
1658381100000|2022-07-21 05:25:00|1863.1|1860.1|1862.7|1860.7|1863.7|1860.9|1862.3|1859.3|182
1658381400000|2022-07-21 05:30:00|1863.2|1860.2|1861|1858|1863.2|1860.5|1860|1857|314
1658381700000|2022-07-21 05:35:00|1861.1|1858.1|1865|1862|1865.1|1862.1|1860.4|1857.4|313
1658382000000|2022-07-21 05:40:00|1864.8|1861.8|1864.5|1861.5|1866.5|1863.5|1864|1861|361
1658382300000|2022-07-21 05:45:00|1864.4|1861.4|1864.8|1861.8|1866|1863|1864.3|1861.3|413
1658382600000|2022-07-21 05:50:00|1865|1862|1864.9|1861.9|1866.3|1863.3|1864.4|1861.4|301
1658382900000|2022-07-21 05:55:00|1865|1862|1865.2|1862.2|1866|1863|1864.1|1861.2|310
1658383200000|2022-07-21 06:00:00|1865|1862|1864.6|1861.6|1866.4|1863.4|1864.4|1861.4|343
1658383500000|2022-07-21 06:05:00|1864.5|1861.5|1865.5|1862.5|1865.7|1862.7|1863.1|1860.1|443
1658383800000|2022-07-21 06:10:00|1865.4|1862.4|1866.9|1863.9|1867.4|1864.6|1865.3|1862.3|432
1658384100000|2022-07-21 06:15:00|1866.8|1863.8|1865.3|1863.3|1867.1|1864.5|1864.3|1862.3|313
1658384400000|2022-07-21 06:20:00|1865.4|1863.4|1863.7|1860.7|1867|1864.3|1863.1|1860.4|419
1658384700000|2022-07-21 06:25:00|1863.6|1860.6|1860.2|1857.2|1864|1861.2|1859.6|1856.9|466
1658385000000|2022-07-21 06:30:00|1860.1|1857.1|1856.6|1854.6|1860.3|1857.9|1856.3|1853.8|370
1658385300000|2022-07-21 06:35:00|1856.7|1854.7|1859.5|1856.5|1859.9|1856.9|1856.4|1853.8|359
1658385600000|2022-07-21 06:40:00|1859.2|1856.2|1858.3|1855.3|1859.8|1857.3|1857.6|1855.1|450
1658385900000|2022-07-21 06:45:00|1858.6|1855.6|1857.7|1855.7|1859|1856.4|1857|1854.3|388
1658386200000|2022-07-21 06:50:00|1857.5|1855.5|1858.1|1855.1|1858.8|1856.3|1857|1854.5|450
1658386500000|2022-07-21 06:55:00|1858.5|1855.5|1855.9|1853.9|1858.7|1856.3|1855.6|1853.2|434
1658386800000|2022-07-21 07:00:00|1856|1854|1854.1|1852.1|1857.7|1854.7|1851.9|1849.3|450
1658387100000|2022-07-21 07:05:00|1854|1852|1852.1|1850.1|1854.7|1852.3|1852|1849.4|402
1658387400000|2022-07-21 07:10:00|1852|1850|1852|1849|1852.9|1850.5|1848.9|1846.4|617
1658387700000|2022-07-21 07:15:00|1852.1|1849.1|1850.1|1848.1|1852.1|1849.4|1847.1|1844.3|791
1658388000000|2022-07-21 07:20:00|1850|1848|1851.4|1849.4|1852|1849.4|1849.3|1846.9|593
1658388300000|2022-07-21 07:25:00|1851.3|1849.3|1853.5|1850.5|1854.4|1851.9|1850.7|1848.2|531
1658388600000|2022-07-21 07:30:00|1853.7|1850.7|1854.5|1852.5|1858.2|1855.5|1853.2|1850.2|493
1658388900000|2022-07-21 07:35:00|1854.6|1852.6|1853.8|1850.8|1855.3|1852.8|1853.2|1850.6|293
1658389200000|2022-07-21 07:40:00|1853.9|1850.9|1849.6|1847.6|1854|1851.5|1848.7|1846.7|241
1658389500000|2022-07-21 07:45:00|1849.5|1847.5|1845.4|1843.4|1849.8|1847.5|1845.2|1842.7|399
1658389800000|2022-07-21 07:50:00|1845.3|1843.3|1842.8|1840.8|1846.2|1843.6|1842.3|1839.9|371
1658390100000|2022-07-21 07:55:00|1842.7|1840.7|1844.4|1842.4|1845.4|1842.9|1841.6|1839.1|460
1658390400000|2022-07-21 08:00:00|1844.5|1842.5|1843|1840|1845.4|1842.8|1842.3|1839.8|491
1658390700000|2022-07-21 08:05:00|1842.5|1840.5|1841.5|1839.5|1843.5|1841|1840.1|1837.7|511
1658391000000|2022-07-21 08:10:00|1841.6|1839.6|1840.4|1838.4|1842.1|1839.6|1839|1836.8|412
1658391300000|2022-07-21 08:15:00|1840.5|1838.5|1842.2|1839.2|1843.7|1840.9|1839.7|1837.2|433
1658391600000|2022-07-21 08:20:00|1842.1|1839.1|1839.7|1837.7|1842.5|1839.9|1838.6|1836.1|396
1658391900000|2022-07-21 08:25:00|1839.8|1837.8|1842.9|1839.9|1843.4|1840.8|1839.4|1836.7|358
1658392200000|2022-07-21 08:30:00|1843|1840|1844.7|1841.7|1844.8|1841.8|1841|1838.6|344
1658392500000|2022-07-21 08:35:00|1844.6|1841.6|1841.9|1838.9|1844.7|1841.8|1840.7|1837.9|403
1658392800000|2022-07-21 08:40:00|1841.8|1838.8|1840.8|1837.8|1842|1839|1839.6|1836.7|440
1658393100000|2022-07-21 08:45:00|1840.9|1837.9|1838.6|1836.6|1841.3|1838.7|1838|1835.9|351
1658393400000|2022-07-21 08:50:00|1838.7|1836.7|1837|1834|1839.4|1836.8|1836|1833|445
1658393700000|2022-07-21 08:55:00|1836.9|1833.9|1837.4|1834.4|1838.3|1835.3|1836.2|1833.2|427
1658394000000|2022-07-21 09:00:00|1837.3|1834.3|1833.1|1830.1|1837.9|1835.1|1833|1830|564
1658394300000|2022-07-21 09:05:00|1832.9|1829.9|1832.5|1830.5|1834.2|1831.8|1831.8|1829.2|441
1658394600000|2022-07-21 09:10:00|1832.9|1830.9|1833.2|1830.2|1833.9|1831.2|1832|1829.6|357
1658394900000|2022-07-21 09:15:00|1833.5|1830.5|1832.4|1829.4|1833.7|1831|1830.8|1827.8|395
1658395200000|2022-07-21 09:20:00|1832.5|1829.5|1832.6|1829.6|1834.3|1831.3|1830.5|1828|391
1658395500000|2022-07-21 09:25:00|1832.7|1829.7|1834|1831|1834.2|1831.3|1832.5|1829.6|389
1658395800000|2022-07-21 09:30:00|1834.1|1831.1|1833.2|1830.2|1835.4|1832.6|1832.5|1830|348
1658396100000|2022-07-21 09:35:00|1833.5|1830.5|1833.4|1831.4|1834|1831.6|1830.5|1828.1|396
1658396400000|2022-07-21 09:40:00|1833.8|1830.8|1832.2|1829.2|1834|1831.4|1830|1827.6|299
1658396700000|2022-07-21 09:45:00|1832|1829|1835.6|1832.6|1836.1|1833.1|1832|1829|417
1658397000000|2022-07-21 09:50:00|1835.5|1832.5|1835|1832|1835.9|1832.9|1833.8|1831.1|244
1658397300000|2022-07-21 09:55:00|1834.9|1831.9|1833.3|1830.3|1835.4|1832.4|1832.8|1829.9|213
1658397600000|2022-07-21 10:00:00|1833.2|1830.2|1831.7|1828.7|1833.2|1830.2|1831|1828|447
1658397900000|2022-07-21 10:05:00|1831.9|1828.9|1829.4|1827.4|1832.1|1829.1|1829.3|1826.6|428
1658398200000|2022-07-21 10:10:00|1829.5|1827.5|1829.5|1826.5|1830.2|1827.7|1827.5|1824.8|360
1658398500000|2022-07-21 10:15:00|1829.6|1826.6|1828.3|1825.3|1830.2|1827.3|1826.3|1823.4|475
1658398800000|2022-07-21 10:20:00|1828.4|1825.4|1833.6|1830.6|1834.4|1831.8|1827.9|1824.9|382
1658399100000|2022-07-21 10:25:00|1833.7|1830.7|1833.1|1830.1|1835.1|1832.4|1832.1|1829.4|446
1658399400000|2022-07-21 10:30:00|1833|1830|1832.9|1829.9|1834|1831.5|1831.3|1828.5|382
1658399700000|2022-07-21 10:35:00|1832.8|1829.8|1831.5|1828.5|1833|1830|1829.8|1827.1|390
1658400000000|2022-07-21 10:40:00|1831.4|1828.4|1827.6|1824.6|1831.8|1828.8|1825.3|1822.8|509
1658400300000|2022-07-21 10:45:00|1827.5|1824.5|1829.2|1826.2|1829.5|1826.8|1826|1823|547
1658400600000|2022-07-21 10:50:00|1829.1|1826.1|1826.9|1823.9|1829.7|1826.7|1825.9|1822.9|458
1658400900000|2022-07-21 10:55:00|1827|1824|1827.6|1824.6|1828.8|1825.8|1826.5|1823.5|316
1658401200000|2022-07-21 11:00:00|1827.8|1824.8|1828|1825|1828.7|1825.7|1826.4|1823.4|500
1658401500000|2022-07-21 11:05:00|1827.9|1824.9|1830.5|1827.5|1831.9|1829|1827.8|1824.8|373
1658401800000|2022-07-21 11:10:00|1830.4|1827.4|1828.7|1825.7|1831|1828|1828.3|1825.3|381
1658402100000|2022-07-21 11:15:00|1828.8|1825.8|1829.8|1826.8|1830.6|1827.7|1828.1|1825.1|327
1658402400000|2022-07-21 11:20:00|1829.9|1826.9|1832.5|1829.5|1832.6|1829.6|1829.8|1826.8|313
1658402700000|2022-07-21 11:25:00|1832.6|1829.6|1836.3|1833.3|1836.5|1833.9|1832.5|1829.5|389
1658403000000|2022-07-21 11:30:00|1836.2|1833.2|1834.1|1831.1|1836.9|1834.4|1833.6|1830.6|419
1658403300000|2022-07-21 11:35:00|1834|1831|1828.9|1825.9|1834|1831|1827.5|1825.5|476
1658403600000|2022-07-21 11:40:00|1829|1826|1837.1|1834.1|1837.2|1834.6|1828.6|1825.9|457
1658403900000|2022-07-21 11:45:00|1837.2|1834.2|1840.1|1837.1|1840.1|1837.1|1834.4|1831.8|340
1658404200000|2022-07-21 11:50:00|1840|1837|1837|1834|1840|1837|1836|1833|319
1658404500000|2022-07-21 11:55:00|1836.9|1833.9|1838.1|1835.1|1838.8|1835.8|1836.6|1833.6|283
1658404800000|2022-07-21 12:00:00|1838|1835|1835.6|1832.6|1838.1|1835.1|1832.7|1829.7|459
1658405100000|2022-07-21 12:05:00|1835.5|1832.5|1835.8|1832.8|1836.5|1833.5|1834.4|1831.4|427
1658405400000|2022-07-21 12:10:00|1835.7|1832.7|1833.4|1830.4|1836.2|1833.5|1832.5|1829.5|338
1658405700000|2022-07-21 12:15:00|1832.6|1829.6|1835.3|1832.3|1836.8|1833.8|1827.9|1824.9|1138
1658406000000|2022-07-21 12:20:00|1835.4|1832.4|1844.9|1841.9|1845|1842|1834.8|1831.8|1135
1658406300000|2022-07-21 12:25:00|1844.7|1841.7|1835.2|1832.2|1845|1842|1832.5|1829.5|910
1658406600000|2022-07-21 12:30:00|1835.1|1832.1|1847.5|1844.5|1848.7|1845.7|1834.5|1831.5|1112
1658406900000|2022-07-21 12:35:00|1847.4|1844.4|1852.3|1849.3|1852.3|1849.3|1845.7|1842.7|919
1658407200000|2022-07-21 12:40:00|1852.2|1849.2|1850.9|1847.9|1853.3|1850.3|1846.8|1843.8|959
1658407500000|2022-07-21 12:45:00|1851|1848|1857.4|1854.4|1860.3|1857.3|1851|1848|964
1658407800000|2022-07-21 12:50:00|1857.5|1854.5|1859.1|1856.1|1860.7|1858.2|1856.4|1853.4|996
1658408100000|2022-07-21 12:55:00|1859.3|1856.3|1864.2|1861.2|1865.2|1862.2|1858.7|1855.7|921
1658408400000|2022-07-21 13:00:00|1864|1861|1869.8|1866.8|1877.1|1874.1|1863.8|1860.8|1158
1658408700000|2022-07-21 13:05:00|1869.9|1866.9|1866.2|1863.2|1871.1|1868.1|1864.7|1861.7|990
1658409000000|2022-07-21 13:10:00|1866.1|1863.1|1863.5|1860.5|1867.8|1864.8|1861.4|1858.4|969
1658409300000|2022-07-21 13:15:00|1863.7|1860.7|1866.7|1863.7|1869.8|1866.8|1862.5|1859.5|924
1658409600000|2022-07-21 13:20:00|1866.5|1863.5|1858.4|1855.4|1868.9|1865.9|1857.7|1854.7|989
1658409900000|2022-07-21 13:25:00|1858.3|1855.3|1854.4|1851.4|1858.9|1855.9|1850.1|1847.1|1009
1658410200000|2022-07-21 13:30:00|1854.3|1851.3|1856.1|1853.1|1858.3|1855.3|1852.2|1849.2|1082
1658410500000|2022-07-21 13:35:00|1855.9|1852.9|1862.2|1859.2|1863|1860|1855.7|1852.7|936
1658410800000|2022-07-21 13:40:00|1862.1|1859.1|1863.2|1860.2|1867.4|1864.4|1861.1|1858.1|856
1658411100000|2022-07-21 13:45:00|1863.3|1860.3|1862.8|1859.8|1866|1863|1860.7|1857.7|943
1658411400000|2022-07-21 13:50:00|1862.7|1859.7|1872.5|1869.5|1873.1|1870.1|1862.2|1859.2|939
1658411700000|2022-07-21 13:55:00|1872.3|1869.3|1871.3|1868.3|1875.4|1872.4|1870|1867|1004
1658412000000|2022-07-21 14:00:00|1871.4|1868.4|1870.3|1867.3|1875.3|1872.4|1869.1|1866.9|957
1658412300000|2022-07-21 14:05:00|1870.4|1867.4|1872|1869|1876.3|1873.3|1869.6|1866.6|817
1658412600000|2022-07-21 14:10:00|1871.7|1868.7|1866.7|1863.7|1872.4|1869.4|1866.2|1863.2|767
1658412900000|2022-07-21 14:15:00|1866.8|1863.8|1867.2|1864.2|1869.1|1866.1|1865.3|1862.3|724
1658413200000|2022-07-21 14:20:00|1867.3|1864.3|1863|1860|1868.4|1865.4|1862.2|1859.2|947
1658413500000|2022-07-21 14:25:00|1863.1|1860.1|1862.7|1859.7|1865.3|1862.3|1862.3|1859.3|828
1658413800000|2022-07-21 14:30:00|1862.8|1859.8|1867.8|1864.8|1869.2|1866.7|1862.6|1859.6|640
1658414100000|2022-07-21 14:35:00|1867.9|1864.9|1869.6|1866.6|1870.5|1867.5|1867.3|1864.3|693
1658414400000|2022-07-21 14:40:00|1869.8|1866.8|1872.5|1869.5|1874.1|1871.1|1867.7|1864.7|575
1658414700000|2022-07-21 14:45:00|1872.6|1869.6|1868.8|1865.8|1873.2|1870.2|1867.8|1864.9|515
1658415000000|2022-07-21 14:50:00|1868.7|1865.7|1870.9|1867.9|1872.9|1869.9|1868.1|1865.1|612
1658415300000|2022-07-21 14:55:00|1870.8|1867.8|1876.8|1873.8|1878.6|1875.6|1870.8|1867.8|668
1658415600000|2022-07-21 15:00:00|1876.9|1873.9|1882.8|1879.8|1883.4|1880.7|1874.7|1871.7|768
1658415900000|2022-07-21 15:05:00|1882.9|1879.9|1878.1|1875.1|1884|1881.2|1877.8|1874.8|707
1658416200000|2022-07-21 15:10:00|1878.2|1875.2|1878.9|1875.9|1880.7|1877.7|1877|1874|604
1658416500000|2022-07-21 15:15:00|1879|1876|1876.1|1873.1|1879.3|1876.3|1875|1872.5|551
1658416800000|2022-07-21 15:20:00|1876.3|1873.3|1872.3|1869.3|1876.6|1873.7|1871.4|1868.8|542
1658417100000|2022-07-21 15:25:00|1872.4|1869.4|1875|1872|1875|1872|1871.5|1868.7|520
1658417400000|2022-07-21 15:30:00|1875.1|1872.1|1877.1|1874.1|1877.8|1874.8|1873.5|1870.5|543
1658417700000|2022-07-21 15:35:00|1877|1874|1878.1|1875.1|1879.6|1876.6|1877|1874|403
1658418000000|2022-07-21 15:40:00|1878|1875|1879.1|1876.1|1880.4|1877.4|1877.9|1874.9|356
1658418300000|2022-07-21 15:45:00|1879.2|1876.2|1879.7|1876.7|1881.5|1878.9|1878.8|1876.1|334
1658418600000|2022-07-21 15:50:00|1879.8|1876.8|1880.1|1877.1|1880.9|1878|1879|1876.5|249
1658418900000|2022-07-21 15:55:00|1880.2|1877.2|1880.3|1877.3|1882|1879.2|1879.5|1876.9|303
1658419200000|2022-07-21 16:00:00|1880.4|1877.4|1880.5|1877.5|1881.2|1878.7|1879.9|1877.2|338
1658419500000|2022-07-21 16:05:00|1880.4|1877.4|1878.9|1875.9|1880.9|1878.3|1877.4|1874.9|308
1658419800000|2022-07-21 16:10:00|1879|1876|1878|1875|1881.1|1878.3|1877.9|1874.9|332
1658420100000|2022-07-21 16:15:00|1877.9|1874.9|1879|1876|1879.3|1876.3|1876.9|1873.9|255
1658420400000|2022-07-21 16:20:00|1879.1|1876.1|1881.5|1878.5|1881.5|1878.7|1879|1876|251
1658420700000|2022-07-21 16:25:00|1881.4|1878.4|1881.9|1878.9|1883.3|1880.3|1880.7|1877.9|355
1658421000000|2022-07-21 16:30:00|1881.8|1878.8|1882.7|1879.7|1883|1880|1881.1|1878.1|309
1658421300000|2022-07-21 16:35:00|1882.6|1879.6|1883.3|1880.3|1883.5|1880.5|1882.1|1879.1|329
1658421600000|2022-07-21 16:40:00|1883.2|1880.2|1879.2|1876.2|1884|1881|1878.5|1875.5|306
1658421900000|2022-07-21 16:45:00|1879.1|1876.1|1877.8|1874.8|1879.3|1876.3|1876.7|1873.7|267
1658422200000|2022-07-21 16:50:00|1877.9|1874.9|1878.6|1875.6|1879.8|1876.8|1877.5|1874.5|392
1658422500000|2022-07-21 16:55:00|1878.8|1875.8|1878.7|1875.7|1879.3|1876.3|1876.9|1874.1|408
1658422800000|2022-07-21 17:00:00|1878.6|1875.6|1877.6|1874.6|1879.7|1876.7|1877.4|1874.4|374
1658423100000|2022-07-21 17:05:00|1877.7|1874.7|1879.2|1876.2|1879.8|1876.8|1877.3|1874.3|354
1658423400000|2022-07-21 17:10:00|1879|1876|1880.3|1877.3|1881|1878|1878.8|1875.8|336
1658423700000|2022-07-21 17:15:00|1880.2|1877.2|1880.8|1877.8|1881.4|1878.4|1879.1|1876.6|317
1658424000000|2022-07-21 17:20:00|1880.7|1877.7|1882.4|1879.4|1883.1|1880.1|1880.6|1877.6|364
1658424300000|2022-07-21 17:25:00|1882.8|1879.8|1882.3|1879.3|1884.3|1881.6|1882.1|1879.2|313
1658424600000|2022-07-21 17:30:00|1882.2|1879.2|1882.4|1879.4|1882.8|1880.4|1881.2|1878.2|286
1658424900000|2022-07-21 17:35:00|1882.3|1879.3|1879|1877|1882.4|1879.4|1878.9|1876.2|284
1658425200000|2022-07-21 17:40:00|1878.9|1876.9|1880.4|1877.4|1880.5|1877.5|1877.8|1874.8|359
1658425500000|2022-07-21 17:45:00|1880.5|1877.5|1877.8|1874.8|1880.5|1877.5|1877|1874.6|271
1658425800000|2022-07-21 17:50:00|1877.9|1874.9|1876.9|1874.9|1877.9|1874.9|1876.3|1873.8|225
1658426100000|2022-07-21 17:55:00|1876.8|1874.8|1878.3|1875.3|1879.9|1877.4|1876.8|1874.1|225
1658426400000|2022-07-21 18:00:00|1878|1875|1876.3|1873.3|1878.3|1875.7|1875.3|1872.9|296
1658426700000|2022-07-21 18:05:00|1876.5|1873.5|1876.9|1873.9|1877.7|1874.7|1876.3|1873.3|199
1658427000000|2022-07-21 18:10:00|1876.8|1873.8|1877.4|1874.4|1877.8|1875.4|1875.4|1872.9|186
1658427300000|2022-07-21 18:15:00|1877.3|1874.3|1876.3|1874.3|1877.9|1875.4|1876.3|1873.8|191
1658427600000|2022-07-21 18:20:00|1876.4|1874.4|1878.3|1875.3|1878.8|1876.3|1876.3|1873.8|230
1658427900000|2022-07-21 18:25:00|1878.2|1875.2|1877.6|1874.6|1878.9|1876.2|1876.6|1874.1|169
1658428200000|2022-07-21 18:30:00|1877|1875|1877.3|1875.3|1878.9|1876.3|1877|1874.6|211
1658428500000|2022-07-21 18:35:00|1877.2|1875.2|1878.7|1875.7|1878.8|1876.3|1877.1|1874.4|139
1658428800000|2022-07-21 18:40:00|1878.5|1875.5|1877.3|1874.3|1878.9|1876.3|1876.6|1874.1|208
1658429100000|2022-07-21 18:45:00|1877.2|1874.2|1877.8|1875.8|1878.7|1876.1|1876.3|1873.7|173
1658429400000|2022-07-21 18:50:00|1877.7|1875.7|1878.2|1875.2|1878.8|1876.3|1877.4|1874.8|146
1658429700000|2022-07-21 18:55:00|1878.3|1875.3|1878.2|1875.2|1879.1|1876.4|1877.3|1874.8|152
1658430000000|2022-07-21 19:00:00|1878.3|1875.3|1877.8|1874.8|1878.3|1875.8|1877.2|1874.8|148
1658430300000|2022-07-21 19:05:00|1877.3|1875.3|1879.3|1876.3|1879.4|1876.9|1877.3|1875|135
1658430600000|2022-07-21 19:10:00|1879.4|1876.4|1880.4|1877.4|1880.6|1877.9|1879.4|1876.4|151
1658430900000|2022-07-21 19:15:00|1880.5|1877.5|1880.9|1877.9|1881|1878.4|1879.6|1876.9|185
1658431200000|2022-07-21 19:20:00|1880.8|1877.8|1882.4|1879.4|1882.9|1880.3|1880.3|1877.8|250
1658431500000|2022-07-21 19:25:00|1882.7|1879.7|1883|1881|1884.4|1881.8|1882.2|1879.4|202
1658431800000|2022-07-21 19:30:00|1883.4|1880.4|1883.3|1880.3|1883.9|1881.1|1882.9|1880.3|247
1658432100000|2022-07-21 19:35:00|1883.2|1880.2|1882.3|1879.3|1883.7|1880.9|1882|1879.1|141
1658432400000|2022-07-21 19:40:00|1881.8|1879.8|1884.7|1881.7|1884.9|1882|1881.6|1879|166
1658432700000|2022-07-21 19:45:00|1884.6|1881.6|1884.5|1882.5|1885.5|1883|1884.1|1881.5|143
1658433000000|2022-07-21 19:50:00|1885.3|1882.3|1886.4|1883.4|1886.9|1884.2|1884.9|1882.3|177
1658433300000|2022-07-21 19:55:00|1886.1|1883.1|1887.3|1885.3|1888.2|1885.5|1885.5|1883|180
1658433600000|2022-07-21 20:00:00|1886.9|1884.9|1887.2|1884.2|1887.5|1884.9|1886.2|1883.3|180
1658433900000|2022-07-21 20:05:00|1887.1|1884.1|1886.7|1883.7|1887.2|1884.7|1886.1|1883.6|137
1658434200000|2022-07-21 20:10:00|1886.6|1883.6|1886|1884|1887.2|1884.4|1885.6|1883.2|159
1658434500000|2022-07-21 20:15:00|1886.1|1884.1|1887|1884|1887.2|1884.2|1885.8|1883.1|154
1658434800000|2022-07-21 20:20:00|1886.9|1883.9|1889.1|1886.1|1889.9|1887.2|1886.4|1883.5|204
1658435100000|2022-07-21 20:25:00|1889.3|1886.3|1888.3|1886.3|1889.5|1886.8|1887.4|1884.5|168
1658435400000|2022-07-21 20:30:00|1888.2|1886.2|1888.3|1885.3|1888.8|1886.2|1887.6|1884.6|130
1658435700000|2022-07-21 20:35:00|1888.4|1885.4|1888.7|1885.7|1889.6|1886.8|1887.6|1885.2|140
1658436000000|2022-07-21 20:40:00|1888.6|1885.6|1887.7|1885.7|1888.9|1886|1887.4|1884.7|134
1658436300000|2022-07-21 20:45:00|1887.8|1885.8|1888.3|1885.3|1888.9|1885.9|1887.7|1884.7|191
1658436600000|2022-07-21 20:50:00|1888.6|1885.6|1889.6|1886.6|1890.1|1887.1|1887.9|1884.9|167
1658436900000|2022-07-21 20:55:00|1889.8|1886.8|1887.9|1884.9|1893.3|1887.2|1886.9|1881.4|394
1658440800000|2022-07-21 22:00:00|1884.7|1881.7|1884.5|1881.5|1888.5|1882.6|1883.8|1878.4|264
1658441100000|2022-07-21 22:05:00|1884.4|1881.4|1883.7|1880.7|1885.4|1881.7|1882.9|1878.5|131
1658441400000|2022-07-21 22:10:00|1883.8|1880.8|1883.4|1880.4|1885.7|1880.9|1882.7|1877.5|223
1658441700000|2022-07-21 22:15:00|1883.5|1880.5|1884|1881|1884.4|1881|1882.9|1878.4|113
1658442000000|2022-07-21 22:20:00|1884.2|1881.2|1883.7|1880.7|1884.5|1881.5|1883.6|1880.6|129
1658442300000|2022-07-21 22:25:00|1883.8|1880.8|1883|1880|1885.8|1881.2|1882.8|1879.8|118
1658442600000|2022-07-21 22:30:00|1882.9|1879.9|1883.5|1880.5|1883.8|1880.8|1882.7|1879.7|97
1658442900000|2022-07-21 22:35:00|1883.3|1880.3|1883.2|1880.2|1883.4|1880.4|1882.9|1879.9|84
1658443200000|2022-07-21 22:40:00|1883.1|1880.1|1882.4|1879.4|1883.4|1880.4|1882.3|1879.3|119
1658443500000|2022-07-21 22:45:00|1882.5|1879.5|1882.3|1880.3|1883.1|1880.5|1881.7|1879.2|120
1658443800000|2022-07-21 22:50:00|1882.2|1880.2|1881.7|1879.7|1882.8|1880.4|1881.3|1878.8|107
1658444100000|2022-07-21 22:55:00|1882.1|1879.1|1881.8|1878.8|1882.8|1879.8|1881.5|1878.8|74
1658444400000|2022-07-21 23:00:00|1881.9|1878.9|1882.8|1879.8|1883.1|1880.5|1881.4|1878.8|85
1658444700000|2022-07-21 23:05:00|1882.9|1879.9|1882.8|1879.8|1883|1880.2|1881.8|1879.2|94
1658445000000|2022-07-21 23:10:00|1882.9|1879.9|1882|1880|1883|1880.5|1882|1879.1|99
1658445300000|2022-07-21 23:15:00|1881.8|1879.8|1882.3|1879.3|1882.8|1880.2|1881.6|1879.2|123
1658445600000|2022-07-21 23:20:00|1882.5|1879.5|1881.8|1878.8|1882.5|1880.2|1881.2|1878.7|89
1658445900000|2022-07-21 23:25:00|1881.9|1878.9|1882.1|1879.1|1882.3|1879.6|1881.5|1878.7|68
1658446200000|2022-07-21 23:30:00|1882.4|1879.4|1883.9|1880.9|1884|1881|1881.5|1879|121
1658446500000|2022-07-21 23:35:00|1883.8|1880.8|1883.4|1880.4|1884.2|1881.5|1883.3|1880.3|98
1658446800000|2022-07-21 23:40:00|1883.3|1880.3|1883.9|1880.9|1884|1881.4|1882.8|1880.2|135
1658447100000|2022-07-21 23:45:00|1883.8|1880.8|1883.7|1880.7|1884.2|1881.5|1883|1880.2|145
1658447400000|2022-07-21 23:50:00|1883.6|1880.6|1883|1880|1884.2|1881.6|1882.4|1879.6|134
1658447700000|2022-07-21 23:55:00|1882.9|1879.9|1883.3|1880.3|1883.5|1881.2|1882.3|1879.8|153
1658448000000|2022-07-22 00:00:00|1883.2|1880.2|1883.1|1880.1|1884.1|1881.6|1882|1879.3|224
1658448300000|2022-07-22 00:05:00|1883|1880|1882.4|1880.4|1883.4|1880.8|1882.3|1879.8|179
1658448600000|2022-07-22 00:10:00|1882.5|1880.5|1882.5|1880.5|1884.2|1881.7|1882.2|1879.8|232
1658448900000|2022-07-22 00:15:00|1882.2|1880.2|1882.3|1879.3|1883.3|1880.8|1881.9|1879.3|159
1658449200000|2022-07-22 00:20:00|1882.4|1879.4|1883.3|1880.3|1883.3|1880.3|1882.3|1879.3|162
1658449500000|2022-07-22 00:25:00|1883.2|1880.2|1881.7|1879.7|1883.6|1880.6|1881.6|1878.9|164
1658449800000|2022-07-22 00:30:00|1882.1|1879.1|1882.4|1879.4|1882.6|1879.8|1881.5|1878.9|152
1658450100000|2022-07-22 00:35:00|1882.3|1879.3|1883.9|1880.9|1883.9|1880.9|1881.9|1879|149
1658450400000|2022-07-22 00:40:00|1883.8|1880.8|1882.7|1879.7|1884|1881|1882.5|1879.5|184
1658450700000|2022-07-22 00:45:00|1882.6|1879.6|1883.6|1880.6|1883.6|1880.6|1882.5|1879.5|157
1658451000000|2022-07-22 00:50:00|1883.5|1880.5|1883.8|1880.8|1884.3|1881.7|1883.3|1880.3|186
1658451300000|2022-07-22 00:55:00|1884.2|1881.2|1883.2|1880.2|1884.2|1881.2|1882.7|1879.7|181
1658451600000|2022-07-22 01:00:00|1883.1|1880.1|1883|1880|1884.3|1881.3|1882|1879|427
1658451900000|2022-07-22 01:05:00|1882.9|1879.9|1886|1883|1886.7|1883.7|1882.1|1879.1|502
1658452200000|2022-07-22 01:10:00|1886.2|1883.2|1884.6|1881.6|1886.3|1883.3|1883.6|1880.6|322
1658452500000|2022-07-22 01:15:00|1884.7|1881.7|1881.9|1878.9|1885.1|1882.4|1881.1|1878.1|473
1658452800000|2022-07-22 01:20:00|1881.7|1878.7|1881.1|1878.1|1882|1879|1880.7|1877.7|426
1658453100000|2022-07-22 01:25:00|1881.2|1878.2|1881.9|1878.9|1882.1|1879.1|1880|1877|424
1658453400000|2022-07-22 01:30:00|1881.8|1878.8|1882.8|1879.8|1884.5|1881.7|1881.5|1878.5|500
1658453700000|2022-07-22 01:35:00|1883|1880|1885.9|1882.9|1886.2|1883.2|1882.2|1879.5|453
1658454000000|2022-07-22 01:40:00|1885.8|1882.8|1889|1886|1889.3|1886.3|1885.5|1882.5|424
1658454300000|2022-07-22 01:45:00|1889.1|1886.1|1885.9|1882.9|1889.8|1887.1|1885.4|1882.7|336
1658454600000|2022-07-22 01:50:00|1885.8|1882.8|1885.1|1882.1|1886.2|1883.4|1882.6|1879.9|293
1658454900000|2022-07-22 01:55:00|1884.9|1881.9|1885.2|1882.2|1885.8|1882.8|1883.6|1880.9|273
1658455200000|2022-07-22 02:00:00|1885.1|1882.1|1883.2|1880.2|1885.8|1882.8|1882.4|1879.8|381
1658455500000|2022-07-22 02:05:00|1883.3|1880.3|1883.4|1880.4|1884.5|1881.7|1882.6|1879.9|334
1658455800000|2022-07-22 02:10:00|1883.5|1880.5|1882.5|1879.5|1883.6|1880.7|1881.5|1879|321
1658456100000|2022-07-22 02:15:00|1882.6|1879.6|1882.9|1879.9|1884.2|1881.6|1882.2|1879.2|257
1658456400000|2022-07-22 02:20:00|1883|1880|1882.2|1879.2|1883.4|1880.4|1881.5|1879|189
1658456700000|2022-07-22 02:25:00|1881.9|1878.9|1883|1880|1883.5|1880.7|1881.9|1878.9|225
1658457000000|2022-07-22 02:30:00|1883.1|1880.1|1883.1|1880.1|1884.4|1882|1882.4|1879.9|303
1658457300000|2022-07-22 02:35:00|1883.2|1880.2|1881.8|1879.8|1884|1881|1881.6|1878.9|299
1658457600000|2022-07-22 02:40:00|1881.7|1879.7|1883.2|1880.2|1883.7|1881.2|1881.7|1879.1|288
1658457900000|2022-07-22 02:45:00|1883.1|1880.1|1882.4|1879.4|1883.5|1881|1881.4|1878.8|315
1658458200000|2022-07-22 02:50:00|1882.6|1879.6|1882.3|1879.3|1882.9|1879.9|1881.3|1878.7|317
1658458500000|2022-07-22 02:55:00|1882.2|1879.2|1880.1|1877.1|1882.6|1879.6|1880|1877|383
1658458800000|2022-07-22 03:00:00|1880.8|1877.8|1881|1878|1881.4|1878.7|1879.4|1876.4|327
1658459100000|2022-07-22 03:05:00|1881.1|1878.1|1882.3|1879.3|1882.6|1879.6|1880.9|1877.9|180
1658459400000|2022-07-22 03:10:00|1882.4|1879.4|1881.6|1878.6|1882.7|1879.8|1881.2|1878.2|261
1658459700000|2022-07-22 03:15:00|1881.7|1878.7|1879|1876|1881.9|1878.9|1878.9|1875.9|323
1658460000000|2022-07-22 03:20:00|1879.1|1876.1|1877.9|1874.9|1879.6|1876.6|1877.3|1874.9|312
1658460300000|2022-07-22 03:25:00|1878|1875|1878.3|1875.3|1879|1876|1877.4|1874.4|375
1658460600000|2022-07-22 03:30:00|1878.1|1875.1|1878.9|1875.9|1879.2|1876.2|1877.7|1874.7|257
1658460900000|2022-07-22 03:35:00|1879|1876|1878|1875|1879.2|1876.2|1877.8|1874.8|175
1658461200000|2022-07-22 03:40:00|1878.1|1875.1|1878.4|1875.4|1878.8|1875.8|1878|1875|109
1658461500000|2022-07-22 03:45:00|1878.5|1875.5|1876.8|1873.8|1879.1|1876.1|1876.6|1873.6|178
1658461800000|2022-07-22 03:50:00|1876.7|1873.7|1877.3|1874.3|1877.7|1874.7|1876.1|1873.1|171
1658462100000|2022-07-22 03:55:00|1877.4|1874.4|1877.5|1874.5|1877.8|1874.8|1876.7|1873.7|167
1658462400000|2022-07-22 04:00:00|1877.6|1874.6|1878.3|1875.3|1878.5|1875.5|1877|1874.4|165
1658462700000|2022-07-22 04:05:00|1878.1|1875.1|1878.3|1875.3|1878.9|1875.9|1877.5|1874.5|136
1658463000000|2022-07-22 04:10:00|1878.5|1875.5|1877.8|1874.8|1878.9|1875.9|1877.6|1874.6|158
1658463300000|2022-07-22 04:15:00|1877.7|1874.7|1878.8|1875.8|1878.9|1875.9|1877.1|1874.5|123
1658463600000|2022-07-22 04:20:00|1878.9|1875.9|1878.2|1875.2|1879|1876|1878|1875|154
1658463900000|2022-07-22 04:25:00|1878.3|1875.3|1877.7|1874.7|1878.8|1875.8|1877.1|1874.1|115
1658464200000|2022-07-22 04:30:00|1877.5|1874.5|1877|1874|1877.9|1874.9|1876.3|1873.3|151
1658464500000|2022-07-22 04:35:00|1876.9|1873.9|1877.6|1874.6|1877.8|1874.8|1876.5|1873.9|136
1658464800000|2022-07-22 04:40:00|1877.5|1874.5|1877.1|1874.1|1877.6|1874.6|1876.1|1873.1|152
1658465100000|2022-07-22 04:45:00|1877.3|1874.3|1876.9|1873.9|1877.5|1874.5|1876.5|1873.5|158
1658465400000|2022-07-22 04:50:00|1876.8|1873.8|1876.8|1873.8|1877.8|1874.8|1876.6|1873.6|155
1658465700000|2022-07-22 04:55:00|1876.7|1873.7|1875.8|1872.8|1877|1874|1875.1|1872.1|204
1658466000000|2022-07-22 05:00:00|1875.7|1872.7|1876.1|1873.1|1876.6|1873.6|1874.6|1871.6|261
1658466300000|2022-07-22 05:05:00|1875.6|1872.6|1876.8|1873.8|1878.6|1875.6|1875.5|1872.5|233
1658466600000|2022-07-22 05:10:00|1877.3|1874.3|1876.9|1873.9|1877.7|1874.7|1875.6|1872.6|290
1658466900000|2022-07-22 05:15:00|1877|1874|1877.2|1874.2|1877.6|1874.9|1875.8|1872.8|244
1658467200000|2022-07-22 05:20:00|1877.3|1874.3|1877.6|1874.6|1878|1875.3|1876|1873|230
1658467500000|2022-07-22 05:25:00|1877.5|1874.5|1878.5|1875.5|1878.7|1875.8|1877.1|1874.1|203
1658467800000|2022-07-22 05:30:00|1878.4|1875.4|1879.3|1876.3|1880.3|1877.3|1877|1874|581
1658468100000|2022-07-22 05:35:00|1879.6|1876.6|1879.4|1876.4|1880.7|1877.7|1877.7|1874.7|440
1658468400000|2022-07-22 05:40:00|1879.3|1876.3|1879.5|1876.5|1881.1|1878.1|1878.8|1875.8|305
1658468700000|2022-07-22 05:45:00|1879.6|1876.6|1876.9|1874.9|1879.9|1876.9|1876.9|1874.4|305
1658469000000|2022-07-22 05:50:00|1877|1875|1877.9|1874.9|1879|1876.5|1876.5|1873.8|386
1658469300000|2022-07-22 05:55:00|1877.8|1874.8|1879.1|1876.1|1880.5|1877.5|1877|1874.2|470
1658469600000|2022-07-22 06:00:00|1879.3|1876.3|1881.8|1878.8|1883.3|1880.9|1878.4|1876.1|483
1658469900000|2022-07-22 06:05:00|1881.7|1878.7|1879.8|1877.8|1882.5|1879.6|1879.5|1876.7|302
1658470200000|2022-07-22 06:10:00|1879.6|1877.6|1880.7|1877.7|1881.2|1878.2|1879|1876.5|316
1658470500000|2022-07-22 06:15:00|1880.8|1877.8|1881.7|1878.7|1882.2|1879.7|1879.8|1877.2|313
1658470800000|2022-07-22 06:20:00|1881.6|1878.6|1882.2|1880.2|1882.6|1880.3|1880.6|1878.1|311
1658471100000|2022-07-22 06:25:00|1882.1|1880.1|1882.7|1880.7|1883.6|1881.1|1881.2|1878.7|322
1658471400000|2022-07-22 06:30:00|1882.5|1880.5|1880.6|1878.6|1884.3|1881.9|1880|1878|386
1658471700000|2022-07-22 06:35:00|1880.7|1878.7|1881.6|1878.6|1882.7|1879.9|1880.5|1877.9|384
1658472000000|2022-07-22 06:40:00|1881.5|1878.5|1882.4|1879.4|1883.7|1880.7|1881.3|1878.5|313
1658472300000|2022-07-22 06:45:00|1881.8|1879.8|1882.3|1880.3|1883.3|1880.8|1881.6|1879.5|351
1658472600000|2022-07-22 06:50:00|1882.4|1880.4|1883.4|1880.4|1883.6|1881.1|1881.8|1879.3|283
1658472900000|2022-07-22 06:55:00|1883.2|1880.2|1884.4|1882.4|1884.9|1882.4|1881.9|1879.5|351
1658473200000|2022-07-22 07:00:00|1884.3|1882.3|1881.4|1878.4|1884.3|1882.3|1879.7|1877.7|356
1658473500000|2022-07-22 07:05:00|1881.3|1878.3|1880.6|1878.6|1881.4|1878.6|1879.6|1877|361
1658473800000|2022-07-22 07:10:00|1880.5|1878.5|1882.7|1879.7|1882.9|1880.1|1880|1877.6|331
1658474100000|2022-07-22 07:15:00|1882.6|1879.6|1880.6|1878.6|1882.8|1880|1879.6|1877.5|647
1658474400000|2022-07-22 07:20:00|1880.7|1878.7|1882.3|1879.3|1882.8|1879.8|1879.5|1877.2|416
1658474700000|2022-07-22 07:25:00|1882.2|1879.2|1883.1|1880.1|1883.8|1880.9|1881.4|1878.8|419
1658475000000|2022-07-22 07:30:00|1883|1880|1875.2|1872.2|1883.3|1880.3|1874.4|1871.7|729
1658475300000|2022-07-22 07:35:00|1875.1|1872.1|1876.6|1873.6|1878.4|1875.7|1875|1872|619
1658475600000|2022-07-22 07:40:00|1876.7|1873.7|1876.4|1873.4|1877.1|1874.6|1874.7|1872.3|523
1658475900000|2022-07-22 07:45:00|1876.3|1873.3|1876.8|1873.8|1877.5|1875.2|1875.1|1872.3|464
1658476200000|2022-07-22 07:50:00|1876.7|1873.7|1875|1872|1877.4|1875.1|1874.7|1871.8|440
1658476500000|2022-07-22 07:55:00|1874.9|1871.9|1876.6|1873.6|1876.8|1873.8|1874.3|1871.3|518
1658476800000|2022-07-22 08:00:00|1876.7|1873.7|1878.6|1875.6|1878.7|1876.1|1875.7|1872.7|451
1658477100000|2022-07-22 08:05:00|1878.5|1875.5|1878|1875|1879.6|1876.6|1877.3|1874.3|454
1658477400000|2022-07-22 08:10:00|1878.1|1875.1|1876.9|1873.9|1879|1876|1875.9|1872.9|371
1658477700000|2022-07-22 08:15:00|1876.8|1873.8|1876.7|1874.7|1878.1|1875.8|1876.4|1873.4|313
1658478000000|2022-07-22 08:20:00|1876.8|1874.8|1878.1|1876.1|1879.1|1876.7|1876.5|1874.5|318
1658478300000|2022-07-22 08:25:00|1878|1876|1878.7|1876.7|1879.1|1876.7|1876.7|1874.2|271
1658478600000|2022-07-22 08:30:00|1878.8|1876.8|1877.6|1875.6|1881.2|1878.2|1877.3|1874.4|487
1658478900000|2022-07-22 08:35:00|1877.5|1875.5|1876.8|1874.8|1880.1|1877.7|1876.5|1873.9|316
1658479200000|2022-07-22 08:40:00|1876.7|1874.7|1874.1|1871.1|1877.4|1875.2|1873.7|1871|328
1658479500000|2022-07-22 08:45:00|1874.2|1871.2|1874.5|1872.5|1876.2|1873.2|1874|1871.2|299
1658479800000|2022-07-22 08:50:00|1874.4|1872.4|1873.8|1871.8|1875.4|1873.4|1873.4|1871|295
1658480100000|2022-07-22 08:55:00|1873.7|1871.7|1874.9|1871.9|1875.2|1872.8|1873.4|1871|262
1658480400000|2022-07-22 09:00:00|1874.7|1871.7|1876|1873|1876.5|1874|1874.5|1871.5|360
1658480700000|2022-07-22 09:05:00|1875.8|1872.8|1876|1873|1877.5|1874.5|1875.1|1872.5|474
1658481000000|2022-07-22 09:10:00|1875.7|1872.7|1877|1874|1877.9|1874.9|1875.7|1872.7|353
1658481300000|2022-07-22 09:15:00|1877.1|1874.1|1877|1874|1877.7|1875.2|1876.1|1873.5|232
1658481600000|2022-07-22 09:20:00|1877.1|1874.1|1878|1875|1878.3|1875.3|1875.9|1873.3|312
1658481900000|2022-07-22 09:25:00|1877.7|1874.7|1880.5|1877.5|1881.2|1878.2|1877.7|1874.7|516
1658482200000|2022-07-22 09:30:00|1880.6|1877.6|1882.4|1879.4|1883.3|1880.6|1879|1876.7|469
1658482500000|2022-07-22 09:35:00|1882.5|1879.5|1883.3|1880.3|1884.3|1881.6|1880.7|1878.2|400
1658482800000|2022-07-22 09:40:00|1883.4|1880.4|1882.6|1880.6|1884|1881.4|1881.9|1879.6|265
1658483100000|2022-07-22 09:45:00|1882.5|1880.5|1883.1|1880.1|1884|1881.5|1881.6|1879.1|255
1658483400000|2022-07-22 09:50:00|1882.6|1880.6|1883.1|1880.1|1883.9|1881.9|1881.9|1879.3|435
1658483700000|2022-07-22 09:55:00|1882.8|1879.8|1883.6|1880.6|1884.7|1881.8|1882.5|1879.6|187
1658484000000|2022-07-22 10:00:00|1883.7|1880.7|1884.8|1881.8|1884.9|1881.9|1883.5|1880.5|146
1658484300000|2022-07-22 10:05:00|1884.7|1881.7|1883.4|1881.4|1884.8|1881.8|1883.2|1880.6|132
1658484600000|2022-07-22 10:10:00|1883.3|1881.3|1882.4|1880.4|1884.2|1881.7|1882.1|1879.5|230
1658484900000|2022-07-22 10:15:00|1882.3|1880.3|1878.2|1875.2|1882.3|1880.3|1877|1874.4|414
1658485200000|2022-07-22 10:20:00|1878.1|1875.1|1879.1|1876.1|1879.8|1877.6|1877.1|1875|291
1658485500000|2022-07-22 10:25:00|1878.9|1875.9|1878.2|1876.2|1880.1|1877.2|1877.6|1875.4|351
1658485800000|2022-07-22 10:30:00|1878.1|1876.1|1878.8|1875.8|1879.3|1876.3|1876.2|1873.2|358
1658486100000|2022-07-22 10:35:00|1878.7|1875.7|1878.7|1875.7|1879.2|1876.2|1877.9|1874.9|297
1658486400000|2022-07-22 10:40:00|1878.8|1875.8|1879.9|1876.9|1880|1877.5|1877.3|1874.7|255
1658486700000|2022-07-22 10:45:00|1879.8|1876.8|1882.5|1880.5|1884.7|1882.7|1879.2|1876.8|332
1658487000000|2022-07-22 10:50:00|1882.6|1880.6|1879.7|1877.7|1884.2|1882.2|1879.6|1877.1|392
1658487300000|2022-07-22 10:55:00|1879.8|1876.8|1882.5|1879.5|1883.2|1880.4|1879|1876.5|326
1658487600000|2022-07-22 11:00:00|1881.2|1879.2|1881.1|1879.1|1882.2|1879.7|1879.9|1877.7|468
1658487900000|2022-07-22 11:05:00|1880.9|1878.9|1877.9|1874.9|1881.2|1879.2|1876.8|1874.3|391
1658488200000|2022-07-22 11:10:00|1878|1875|1878.1|1875.1|1878.2|1875.7|1876.6|1873.6|349
1658488500000|2022-07-22 11:15:00|1878.4|1875.4|1881.3|1879.3|1881.9|1879.4|1878.4|1875.4|309
1658488800000|2022-07-22 11:20:00|1881.4|1879.4|1881.3|1879.3|1882.8|1880.7|1880.4|1878.1|250
1658489100000|2022-07-22 11:25:00|1881.2|1879.2|1885.8|1883.8|1886|1884|1881|1879|256
1658489400000|2022-07-22 11:30:00|1885.9|1883.9|1887.5|1884.5|1888|1885|1885.3|1882.9|418
1658489700000|2022-07-22 11:35:00|1887.4|1884.4|1891.8|1888.8|1892.2|1889.2|1887.4|1884.4|520
1658490000000|2022-07-22 11:40:00|1892|1889|1890|1887|1893.2|1890.2|1889.9|1886.9|422
1658490300000|2022-07-22 11:45:00|1890.1|1887.1|1892.5|1889.5|1894.9|1891.9|1889.8|1886.8|389
1658490600000|2022-07-22 11:50:00|1893|1890|1892.1|1889.1|1893.9|1890.9|1890.4|1887.4|424
1658490900000|2022-07-22 11:55:00|1892.4|1889.4|1890.4|1887.4|1893.8|1890.8|1890.1|1887.1|451
1658491200000|2022-07-22 12:00:00|1890.5|1887.5|1891.5|1888.5|1893.4|1890.7|1889.7|1886.7|538
1658491500000|2022-07-22 12:05:00|1891.9|1888.9|1889.5|1886.5|1892.5|1889.5|1888.6|1885.6|427
1658491800000|2022-07-22 12:10:00|1889.4|1886.4|1887.9|1884.9|1890.6|1887.6|1887.6|1884.6|427
1658492100000|2022-07-22 12:15:00|1888|1885|1886.2|1883.2|1889|1886|1883.8|1880.8|488
1658492400000|2022-07-22 12:20:00|1886.4|1883.4|1884|1881|1886.4|1883.5|1882.6|1879.9|547
1658492700000|2022-07-22 12:25:00|1883.9|1880.9|1884|1881|1885.3|1882.3|1883.2|1880.2|515
1658493000000|2022-07-22 12:30:00|1884.1|1881.1|1883|1880|1885|1882|1882.7|1879.7|512
1658493300000|2022-07-22 12:35:00|1882.7|1879.7|1881.9|1878.9|1885|1882|1880.6|1877.7|458
1658493600000|2022-07-22 12:40:00|1882.1|1879.1|1879.9|1876.9|1882.1|1879.6|1879.4|1876.7|478
1658493900000|2022-07-22 12:45:00|1879.4|1877.4|1881.3|1878.3|1882|1879.3|1879.3|1876.4|448
1658494200000|2022-07-22 12:50:00|1881.4|1878.4|1878.4|1875.4|1883.8|1880.8|1877.4|1874.7|541
1658494500000|2022-07-22 12:55:00|1878.3|1875.3|1878.8|1875.8|1880.6|1877.6|1878.1|1875.2|566
1658494800000|2022-07-22 13:00:00|1878.9|1875.9|1884.8|1881.8|1886.2|1883.2|1878.3|1875.3|830
1658495100000|2022-07-22 13:05:00|1884.7|1881.7|1880.8|1877.8|1887.3|1884.3|1878.9|1875.9|582
1658495400000|2022-07-22 13:10:00|1880.9|1877.9|1880.3|1877.3|1882.2|1879.2|1876.6|1873.9|653
1658495700000|2022-07-22 13:15:00|1879.9|1876.9|1878.8|1875.8|1882|1879|1878|1875.3|626
1658496000000|2022-07-22 13:20:00|1878.9|1875.9|1875.4|1873.4|1879.8|1876.8|1875.1|1872.5|624
1658496300000|2022-07-22 13:25:00|1875.3|1873.3|1876|1873|1876.9|1873.9|1874.7|1871.7|623
1658496600000|2022-07-22 13:30:00|1875.8|1872.8|1877.3|1875.3|1881.4|1878.4|1875.8|1872.8|925
1658496900000|2022-07-22 13:35:00|1877.8|1874.8|1878.9|1875.9|1878.9|1876.4|1874.7|1872.5|812
1658497200000|2022-07-22 13:40:00|1878.1|1875.1|1881.9|1878.9|1883.8|1880.8|1877.5|1874.7|794
1658497500000|2022-07-22 13:45:00|1882.2|1879.2|1894.8|1891.8|1896.2|1893.2|1882.2|1879.2|1386
1658497800000|2022-07-22 13:50:00|1894.9|1891.9|1887.4|1884.4|1896.8|1893.8|1885.7|1882.7|1052
1658498100000|2022-07-22 13:55:00|1887.5|1884.5|1883.6|1880.6|1888.4|1885.5|1883.3|1880.3|948
1658498400000|2022-07-22 14:00:00|1883.4|1880.4|1888.1|1885.1|1889|1886|1883.4|1880.4|877
1658498700000|2022-07-22 14:05:00|1888.3|1885.3|1886.3|1883.3|1891.8|1888.8|1886|1883|928
1658499000000|2022-07-22 14:10:00|1886.4|1883.4|1892.6|1889.6|1896.1|1893.1|1886.1|1883.1|985
1658499300000|2022-07-22 14:15:00|1892.4|1889.4|1890.4|1887.4|1893.9|1891|1889.8|1886.8|874
1658499600000|2022-07-22 14:20:00|1890.5|1887.5|1885.2|1882.2|1890.9|1887.9|1883|1880|1063
1658499900000|2022-07-22 14:25:00|1885.4|1882.4|1884.2|1881.2|1886.3|1883.3|1881.5|1878.5|998
1658500200000|2022-07-22 14:30:00|1883.7|1881.7|1883.1|1881.1|1884.3|1881.7|1879.1|1876.1|1072
1658500500000|2022-07-22 14:35:00|1883|1881|1882.9|1879.9|1884.6|1882|1880.4|1877.4|877
1658500800000|2022-07-22 14:40:00|1883|1880|1889.2|1886.2|1889.3|1886.8|1881.9|1879.4|823
1658501100000|2022-07-22 14:45:00|1888.6|1886.6|1890.2|1887.2|1893|1890.4|1888.6|1886.4|869
1658501400000|2022-07-22 14:50:00|1890.3|1887.3|1888.3|1885.3|1891.7|1889.3|1887.1|1884.3|847
1658501700000|2022-07-22 14:55:00|1888.2|1885.2|1888.3|1886.3|1890.3|1887.7|1886.9|1884.3|823
1658502000000|2022-07-22 15:00:00|1888.7|1885.7|1887.1|1884.1|1889.2|1886.9|1886.3|1884.1|821
1658502300000|2022-07-22 15:05:00|1887.2|1884.2|1888.7|1885.7|1891.5|1888.5|1886.6|1883.6|732
1658502600000|2022-07-22 15:10:00|1888.6|1885.6|1888.6|1885.6|1890.7|1887.7|1888.2|1885.2|612
1658502900000|2022-07-22 15:15:00|1888.7|1885.7|1889.6|1886.6|1889.6|1886.6|1885.9|1883|580
1658503200000|2022-07-22 15:20:00|1889.3|1886.3|1888.2|1885.2|1889.7|1886.7|1887.3|1884.3|622
1658503500000|2022-07-22 15:25:00|1888.1|1885.1|1886.7|1883.7|1889.3|1886.3|1886.3|1883.3|566
1658503800000|2022-07-22 15:30:00|1886.6|1883.6|1883.7|1880.7|1886.8|1883.8|1882.7|1879.7|614
1658504100000|2022-07-22 15:35:00|1883.6|1880.6|1879.7|1876.7|1883.7|1880.7|1879|1876|610
1658504400000|2022-07-22 15:40:00|1879.8|1876.8|1879.2|1876.2|1880.2|1877.2|1878.2|1875.2|525
1658504700000|2022-07-22 15:45:00|1879|1876|1875.9|1872.9|1879.2|1876.2|1875.5|1872.5|449
1658505000000|2022-07-22 15:50:00|1876|1873|1878.4|1875.4|1878.9|1875.9|1875.1|1872.8|483
1658505300000|2022-07-22 15:55:00|1878.2|1875.2|1878.8|1875.8|1879|1876|1877.4|1874.4|464
1658505600000|2022-07-22 16:00:00|1878.9|1875.9|1878.1|1875.1|1879.9|1876.9|1877.8|1874.8|362
1658505900000|2022-07-22 16:05:00|1877.9|1874.9|1877.1|1874.1|1878.1|1875.1|1875.4|1872.4|505
1658506200000|2022-07-22 16:10:00|1877|1874|1874.9|1871.9|1877.3|1874.3|1874.8|1871.8|507
1658506500000|2022-07-22 16:15:00|1875.5|1872.5|1878.1|1875.1|1878.5|1875.5|1875.1|1872.1|549
1658506800000|2022-07-22 16:20:00|1878|1875|1876|1873|1878|1875|1875.2|1872.2|495
1658507100000|2022-07-22 16:25:00|1876.1|1873.1|1875.4|1872.4|1876.1|1873.1|1873.3|1870.3|581
1658507400000|2022-07-22 16:30:00|1875.3|1872.3|1878|1875|1878|1875.5|1874.3|1871.6|462
1658507700000|2022-07-22 16:35:00|1878.1|1875.1|1876.9|1873.9|1878.1|1875.5|1875.6|1872.7|425
1658508000000|2022-07-22 16:40:00|1876.8|1873.8|1875.4|1872.4|1878|1875|1874.7|1871.8|398
1658508300000|2022-07-22 16:45:00|1875.1|1872.1|1876.1|1873.1|1876.8|1873.8|1875|1872|425
1658508600000|2022-07-22 16:50:00|1875.8|1872.8|1874.6|1871.6|1876.3|1873.3|1873.9|1871.4|392
1658508900000|2022-07-22 16:55:00|1874.3|1871.3|1871.3|1868.3|1875.7|1872.9|1868.5|1865.5|538
1658509200000|2022-07-22 17:00:00|1871.5|1868.5|1869.3|1866.3|1871.7|1868.7|1868.2|1865.2|580
1658509500000|2022-07-22 17:05:00|1869.2|1866.2|1869.7|1866.7|1870.1|1867.1|1867.5|1864.5|455
1658509800000|2022-07-22 17:10:00|1869.6|1866.6|1869.8|1866.8|1870.7|1867.8|1868.5|1865.5|361
1658510100000|2022-07-22 17:15:00|1870.1|1867.1|1870|1867|1871.9|1869.2|1869.7|1866.7|265
1658510400000|2022-07-22 17:20:00|1870.1|1867.1|1872.9|1869.9|1873.8|1871.2|1869.9|1867|386
1658510700000|2022-07-22 17:25:00|1872.8|1869.8|1873.2|1870.2|1873.4|1870.9|1871.3|1868.3|348
1658511000000|2022-07-22 17:30:00|1872.9|1869.9|1868.3|1865.3|1873.4|1870.8|1868.2|1865.3|329
1658511300000|2022-07-22 17:35:00|1868.2|1865.2|1867.8|1864.8|1868.3|1865.4|1865.5|1862.5|352
1658511600000|2022-07-22 17:40:00|1867.6|1864.6|1866.2|1863.2|1868.2|1865.4|1865.7|1862.7|279
1658511900000|2022-07-22 17:45:00|1865.8|1862.8|1866.3|1863.3|1867.8|1865.4|1865.4|1862.6|388
1658512200000|2022-07-22 17:50:00|1866.2|1863.2|1866.2|1863.2|1867.2|1864.9|1865.2|1862.7|351
1658512500000|2022-07-22 17:55:00|1866.3|1863.3|1867.1|1864.1|1868.3|1865.3|1865.3|1862.6|393
1658512800000|2022-07-22 18:00:00|1867.2|1864.2|1862.3|1859.3|1867.8|1864.9|1862.2|1859.2|466
1658513100000|2022-07-22 18:05:00|1862.2|1859.2|1861.3|1858.3|1862.8|1859.9|1860.7|1857.8|347
1658513400000|2022-07-22 18:10:00|1861.2|1858.2|1857.3|1854.3|1861.6|1858.6|1856.6|1853.6|505
1658513700000|2022-07-22 18:15:00|1857.1|1854.1|1854|1851|1857.8|1854.8|1853.8|1850.8|536
1658514000000|2022-07-22 18:20:00|1853.9|1850.9|1853.6|1850.6|1856.5|1853.5|1852.7|1849.8|529
1658514300000|2022-07-22 18:25:00|1853.7|1850.7|1853.8|1850.8|1854.7|1851.9|1852.6|1850|523
1658514600000|2022-07-22 18:30:00|1853.9|1850.9|1854.8|1851.8|1855.5|1853|1852.4|1849.8|422
1658514900000|2022-07-22 18:35:00|1854.7|1851.7|1860.8|1857.8|1861.5|1858.5|1854.7|1851.7|465
1658515200000|2022-07-22 18:40:00|1860.9|1857.9|1856.7|1853.7|1861|1858|1856.3|1853.3|401
1658515500000|2022-07-22 18:45:00|1856.9|1853.9|1857.3|1854.3|1858.5|1855.5|1856|1853|439
1658515800000|2022-07-22 18:50:00|1857.4|1854.4|1858.7|1855.7|1859.7|1856.7|1857.2|1854.2|406
1658516100000|2022-07-22 18:55:00|1858.9|1855.9|1857.5|1854.5|1859|1856|1856.1|1853.1|354
1658516400000|2022-07-22 19:00:00|1858|1855|1855.5|1852.5|1858|1855|1854.9|1851.9|453
1658516700000|2022-07-22 19:05:00|1855.4|1852.4|1855.4|1852.4|1856.4|1853.4|1854.2|1851.3|333
1658517000000|2022-07-22 19:10:00|1855.3|1852.3|1857.5|1854.5|1858|1855|1854.4|1851.4|367
1658517300000|2022-07-22 19:15:00|1857.4|1854.4|1856.5|1853.5|1857.5|1854.5|1854.4|1851.9|308
1658517600000|2022-07-22 19:20:00|1856.6|1853.6|1856.9|1853.9|1857.2|1854.2|1855.7|1852.7|233
1658517900000|2022-07-22 19:25:00|1857|1854|1855.1|1852.1|1857.1|1854.1|1854.5|1851.5|355
1658518200000|2022-07-22 19:30:00|1854.9|1851.9|1855.7|1852.7|1856.3|1853.3|1854.6|1851.6|444
1658518500000|2022-07-22 19:35:00|1855.6|1852.6|1856.1|1853.1|1856.7|1853.7|1855.3|1852.3|295
1658518800000|2022-07-22 19:40:00|1856|1853|1856.5|1853.5|1857.1|1854.1|1855.8|1852.8|265
1658519100000|2022-07-22 19:45:00|1856.4|1853.4|1854.8|1851.8|1856.9|1853.9|1854.3|1851.3|304
1658519400000|2022-07-22 19:50:00|1854.7|1851.7|1857.4|1854.4|1857.6|1854.6|1854.7|1851.7|366
1658519700000|2022-07-22 19:55:00|1857.2|1854.2|1859.5|1856.5|1859.6|1856.6|1856.9|1853.9|307
1658520000000|2022-07-22 20:00:00|1859.6|1856.6|1859.7|1856.7|1860.7|1857.7|1858.5|1855.8|284
1658520300000|2022-07-22 20:05:00|1860|1857|1859.7|1856.7|1860.2|1857.2|1858.9|1855.9|160
1658520600000|2022-07-22 20:10:00|1859.6|1856.6|1859.4|1856.4|1860.4|1857.4|1859|1856|172
1658520900000|2022-07-22 20:15:00|1859.5|1856.5|1859.2|1856.2|1859.7|1856.7|1858.5|1855.5|161
1658521200000|2022-07-22 20:20:00|1858.8|1855.8|1858.3|1855.3|1859.1|1856.1|1857.5|1854.5|143
1658521500000|2022-07-22 20:25:00|1858.4|1855.4|1859.6|1856.6|1859.6|1856.6|1858.3|1855.3|132
1658521800000|2022-07-22 20:30:00|1859.4|1856.4|1860.6|1857.6|1861.1|1858.1|1859.2|1856.2|156
1658522100000|2022-07-22 20:35:00|1860.7|1857.7|1862.6|1859.6|1863.3|1860.3|1860|1857|189
1658522400000|2022-07-22 20:40:00|1862.5|1859.5|1863.5|1860.5|1863.7|1860.7|1862|1859|115
1658522700000|2022-07-22 20:45:00|1863.3|1860.3|1863.4|1860.4|1865.3|1862.3|1862.7|1859.7|222
1658523000000|2022-07-22 20:50:00|1863.2|1860.2|1863.7|1860.7|1865.5|1862.5|1862.8|1859.8|188
1658523300000|2022-07-22 20:55:00|1863.5|1860.5|1862|1859|1867.4|1860.8|1859.3|1855.6|259
1658700000000|2022-07-24 22:00:00|1861.7|1858.7|1861.2|1855.1|1866.3|1859.3|1857.6|1848.6|573
1658700300000|2022-07-24 22:05:00|1861.3|1855.6|1859.2|1856.2|1862.8|1857.8|1859.1|1853.5|249
1658700600000|2022-07-24 22:10:00|1859.3|1856.3|1860.3|1857.3|1863.4|1858|1858.7|1853.3|218
1658700900000|2022-07-24 22:15:00|1860.4|1857.4|1859.9|1856.9|1863.4|1858.1|1858.6|1853.3|327
1658701200000|2022-07-24 22:20:00|1859.8|1856.8|1860.9|1854.2|1862.3|1857|1858.6|1853|168
1658701500000|2022-07-24 22:25:00|1860|1855|1858.8|1855.8|1861.8|1856.4|1858.3|1852.5|167
1658701800000|2022-07-24 22:30:00|1860|1854.8|1859.3|1856.3|1861.1|1857.1|1858|1853.5|244
1658702100000|2022-07-24 22:35:00|1859.1|1856.1|1858.2|1855.2|1861.2|1857.1|1857.9|1854.1|174
1658702400000|2022-07-24 22:40:00|1858.3|1855.3|1858.9|1855.9|1860.3|1856.6|1857.7|1854.1|191
1658702700000|2022-07-24 22:45:00|1858.8|1855.8|1858.6|1855.6|1859.2|1856.3|1858|1855|133
1658703000000|2022-07-24 22:50:00|1858.7|1855.7|1859.3|1856.3|1860.1|1857.1|1858.3|1855.6|127
1658703300000|2022-07-24 22:55:00|1859.2|1856.2|1859.8|1856.8|1860|1857.4|1858.3|1855.7|119
1658703600000|2022-07-24 23:00:00|1859.9|1856.9|1859.5|1856.5|1860|1857|1858.6|1855.6|172
1658703900000|2022-07-24 23:05:00|1859.3|1856.3|1858.7|1855.7|1859.4|1856.4|1858.2|1855.4|135
1658704200000|2022-07-24 23:10:00|1858.2|1856.2|1857.6|1855.6|1859.3|1856.4|1857.6|1855.1|112
1658704500000|2022-07-24 23:15:00|1857.7|1855.7|1856.8|1853.8|1858.3|1855.7|1855.9|1853.3|135
1658704800000|2022-07-24 23:20:00|1856.9|1853.9|1857.3|1854.3|1857.8|1854.8|1856.3|1853.7|116
1658705100000|2022-07-24 23:25:00|1857.2|1854.2|1856.8|1853.8|1857.8|1854.8|1856.2|1853.2|138
1658705400000|2022-07-24 23:30:00|1856.9|1853.9|1857|1854|1857.5|1854.9|1856.2|1853.6|150
1658705700000|2022-07-24 23:35:00|1856.9|1853.9|1856.8|1853.8|1857.6|1854.7|1855.9|1853.1|122
1658706000000|2022-07-24 23:40:00|1856.9|1853.9|1856.3|1853.3|1857.2|1854.5|1856.2|1853.2|126
1658706300000|2022-07-24 23:45:00|1856.6|1853.6|1857.2|1854.2|1857.5|1854.7|1856.2|1853.2|133
1658706600000|2022-07-24 23:50:00|1857.3|1854.3|1857.2|1854.2|1857.9|1854.9|1856.5|1854|143
1658706900000|2022-07-24 23:55:00|1857.1|1854.1|1855|1852|1857.8|1854.8|1854.5|1851.9|193
1658707200000|2022-07-25 00:00:00|1855.1|1852.1|1854.4|1851.4|1856.1|1853.3|1853.7|1851|293
1658707500000|2022-07-25 00:05:00|1854.5|1851.5|1852.6|1850.6|1855|1852|1850.7|1848.1|276
1658707800000|2022-07-25 00:10:00|1852.7|1850.7|1851.4|1849.4|1854.1|1851.6|1851.4|1848.7|217
1658708100000|2022-07-25 00:15:00|1851.5|1849.5|1852.2|1849.2|1853.4|1850.7|1851.2|1848.7|208
1658708400000|2022-07-25 00:20:00|1852.3|1849.3|1852.8|1849.8|1853|1850.3|1851.7|1849|175
1658708700000|2022-07-25 00:25:00|1852.7|1849.7|1853.3|1850.3|1854.2|1851.6|1852.6|1849.7|141
1658709000000|2022-07-25 00:30:00|1853|1850|1850.9|1848.9|1853|1850|1850.6|1848.2|209
1658709300000|2022-07-25 00:35:00|1850.8|1848.8|1848.6|1846.6|1851.4|1848.9|1848.4|1845.7|265
1658709600000|2022-07-25 00:40:00|1849|1846|1848.5|1846.5|1850|1847.4|1848.3|1845.8|231
1658709900000|2022-07-25 00:45:00|1848.4|1846.4|1848.4|1846.4|1849.4|1847|1848.2|1845.8|178
1658710200000|2022-07-25 00:50:00|1848.3|1846.3|1848.3|1845.3|1849.4|1846.8|1846.8|1844.3|264
1658710500000|2022-07-25 00:55:00|1848.2|1845.2|1848.4|1845.4|1849.7|1846.7|1847.2|1844.2|267
1658710800000|2022-07-25 01:00:00|1848.3|1845.3|1846.9|1843.9|1849.7|1846.9|1843.9|1840.9|829
1658711100000|2022-07-25 01:05:00|1847|1844|1850.8|1847.8|1851|1848.2|1843.7|1841.1|698
1658711400000|2022-07-25 01:10:00|1850.7|1847.7|1848.2|1845.2|1852.1|1849.4|1846.9|1844|513
1658711700000|2022-07-25 01:15:00|1848.3|1845.3|1854.4|1851.4|1855|1852|1847|1844.3|412
1658712000000|2022-07-25 01:20:00|1853.9|1850.9|1854.5|1851.5|1855.1|1852.3|1852.8|1849.8|436
1658712300000|2022-07-25 01:25:00|1854.4|1851.4|1853|1850|1854.6|1851.6|1851.9|1848.9|354
1658712600000|2022-07-25 01:30:00|1852.8|1849.8|1855.3|1852.3|1855.4|1852.4|1852|1849|512
1658712900000|2022-07-25 01:35:00|1855.2|1852.2|1858.4|1855.4|1859.7|1856.7|1854.7|1851.7|587
1658713200000|2022-07-25 01:40:00|1858.5|1855.5|1861|1858|1861.2|1858.2|1857.4|1854.4|442
1658713500000|2022-07-25 01:45:00|1861.1|1858.1|1860.2|1857.2|1861.2|1858.2|1859.2|1856.2|466
1658713800000|2022-07-25 01:50:00|1860.1|1857.1|1859.4|1856.4|1860.2|1857.3|1858.4|1855.4|326
1658714100000|2022-07-25 01:55:00|1859.5|1856.5|1860.3|1857.3|1861|1858|1859.2|1856.2|325
1658714400000|2022-07-25 02:00:00|1860.5|1857.5|1860.4|1857.4|1861.5|1858.5|1859.6|1856.9|318
1658714700000|2022-07-25 02:05:00|1860.3|1857.3|1860|1857|1861|1858|1859.3|1856.6|442
1658715000000|2022-07-25 02:10:00|1859.9|1856.9|1862.2|1859.2|1862.4|1859.4|1859.9|1856.9|330
1658715300000|2022-07-25 02:15:00|1862.3|1859.3|1862.2|1859.2|1863.5|1860.5|1861.7|1858.7|384
1658715600000|2022-07-25 02:20:00|1862.5|1859.5|1862.5|1859.5|1863.4|1860.4|1861.5|1859|291
1658715900000|2022-07-25 02:25:00|1862.4|1859.4|1862.2|1859.2|1862.9|1860.2|1860.5|1858.1|303
1658716200000|2022-07-25 02:30:00|1862.3|1859.3|1861.1|1858.1|1862.9|1860.3|1860.1|1857.4|465
1658716500000|2022-07-25 02:35:00|1861|1858|1860.9|1857.9|1861.2|1858.5|1858.5|1856.2|327
1658716800000|2022-07-25 02:40:00|1861|1858|1863.6|1860.6|1864.3|1861.3|1860.1|1857.5|383
1658717100000|2022-07-25 02:45:00|1863.7|1860.7|1862.5|1859.5|1863.9|1860.9|1861.6|1858.9|323
1658717400000|2022-07-25 02:50:00|1862.4|1859.4|1864.3|1861.3|1864.7|1861.9|1862.1|1859.1|375
1658717700000|2022-07-25 02:55:00|1863.6|1861.6|1865.9|1862.9|1866.6|1863.6|1863.6|1860.9|410
1658718000000|2022-07-25 03:00:00|1866|1863|1864.4|1861.4|1866|1863|1864.1|1861.1|357
1658718300000|2022-07-25 03:05:00|1864.3|1861.3|1864.5|1861.5|1864.8|1861.9|1863|1860|342
1658718600000|2022-07-25 03:10:00|1864.6|1861.6|1861.3|1859.3|1865|1862|1861.3|1858.8|284
1658718900000|2022-07-25 03:15:00|1861.5|1859.5|1862.1|1859.1|1862.4|1859.5|1859.8|1857.1|262
1658719200000|2022-07-25 03:20:00|1861.3|1859.3|1862.1|1859.1|1862.3|1859.8|1860.3|1857.3|306
1658719500000|2022-07-25 03:25:00|1861.6|1859.6|1861.7|1858.7|1863.2|1860.2|1861.1|1858.5|281
1658719800000|2022-07-25 03:30:00|1862.1|1859.1|1862.6|1859.6|1862.8|1860.5|1861.2|1858.2|199
1658720100000|2022-07-25 03:35:00|1862.5|1859.5|1863.7|1860.7|1864.3|1861.3|1862.4|1859.4|270
1658720400000|2022-07-25 03:40:00|1863|1861|1863|1860|1863.6|1861.2|1862.4|1859.8|269
1658720700000|2022-07-25 03:45:00|1863.2|1860.2|1862.9|1859.9|1863.2|1860.5|1862|1859.3|144
1658721000000|2022-07-25 03:50:00|1862.8|1859.8|1863.1|1860.1|1863.4|1860.9|1861.9|1859.4|148
1658721300000|2022-07-25 03:55:00|1863.2|1860.2|1863.8|1860.8|1863.9|1861.3|1862|1859.4|138
1658721600000|2022-07-25 04:00:00|1863.7|1860.7|1863.3|1860.3|1864.5|1861.9|1863.1|1860.2|158
1658721900000|2022-07-25 04:05:00|1863.2|1860.2|1864|1861|1864.3|1861.3|1862.8|1859.8|184
1658722200000|2022-07-25 04:10:00|1863.9|1860.9|1863.3|1860.3|1864.1|1861.1|1863.3|1860.3|173
1658722500000|2022-07-25 04:15:00|1863.4|1860.4|1864.3|1861.3|1864.5|1861.5|1863.3|1860.3|206
1658722800000|2022-07-25 04:20:00|1864.5|1861.5|1863.6|1860.6|1864.7|1862|1862.6|1859.6|147
1658723100000|2022-07-25 04:25:00|1863.7|1860.7|1865.7|1862.7|1865.8|1862.8|1863.2|1860.2|187
1658723400000|2022-07-25 04:30:00|1865.6|1862.6|1863.8|1860.8|1865.8|1862.8|1861.3|1858.5|240
1658723700000|2022-07-25 04:35:00|1863.9|1860.9|1862.2|1860.2|1864.6|1861.7|1862|1860|181
1658724000000|2022-07-25 04:40:00|1862.1|1860.1|1861.5|1858.5|1863|1860.3|1861.4|1858.5|141
1658724300000|2022-07-25 04:45:00|1861.6|1858.6|1861.5|1858.5|1862.1|1859.5|1859.5|1857.2|182
1658724600000|2022-07-25 04:50:00|1861.6|1858.6|1861.5|1858.5|1862.2|1859.3|1860.4|1858|99
1658724900000|2022-07-25 04:55:00|1861.2|1859.2|1860.7|1858.7|1862.2|1859.6|1860.5|1857.9|148
1658725200000|2022-07-25 05:00:00|1861.1|1858.1|1860.2|1857.2|1861.8|1859.4|1859.5|1856.5|224
1658725500000|2022-07-25 05:05:00|1859.7|1856.7|1858.6|1855.6|1860.4|1857.6|1858.2|1855.3|267
1658725800000|2022-07-25 05:10:00|1858.4|1855.4|1857.9|1854.9|1859.4|1856.4|1857.4|1854.4|241
1658726100000|2022-07-25 05:15:00|1857.8|1854.8|1857.1|1854.1|1858|1855|1855.9|1853.2|324
1658726400000|2022-07-25 05:20:00|1857|1854|1857.5|1854.5|1857.9|1855.1|1856.6|1853.6|217
1658726700000|2022-07-25 05:25:00|1857.4|1854.4|1856.9|1853.9|1857.4|1854.4|1855.9|1852.9|217
1658727000000|2022-07-25 05:30:00|1857|1854|1857.3|1854.3|1858.1|1855.1|1855|1852|639
1658727300000|2022-07-25 05:35:00|1856.9|1853.9|1856.8|1853.8|1859.4|1856.4|1855.9|1853.1|350
1658727600000|2022-07-25 05:40:00|1856.9|1853.9|1854.8|1852.8|1856.9|1853.9|1854.8|1852.2|375
1658727900000|2022-07-25 05:45:00|1854.7|1852.7|1856.4|1853.4|1857.3|1854.8|1854.2|1851.6|337
1658728200000|2022-07-25 05:50:00|1856.3|1853.3|1857.8|1854.8|1857.9|1854.9|1855.7|1852.8|237
1658728500000|2022-07-25 05:55:00|1857.7|1854.7|1858.9|1855.9|1859.8|1857.2|1857.5|1854.5|216
1658728800000|2022-07-25 06:00:00|1858.8|1855.8|1858.3|1855.3|1860.3|1857.3|1857.2|1854.7|376
1658729100000|2022-07-25 06:05:00|1858.4|1855.4|1859.7|1856.7|1860.2|1857.7|1856.8|1854.6|427
1658729400000|2022-07-25 06:10:00|1859.8|1856.8|1860|1857|1861.1|1858.7|1859|1856.3|373
1658729700000|2022-07-25 06:15:00|1859.9|1856.9|1859.3|1856.3|1860.8|1857.8|1858.9|1856.2|305
1658730000000|2022-07-25 06:20:00|1859.5|1856.5|1860.1|1857.1|1860.7|1857.7|1858.6|1855.7|336
1658730300000|2022-07-25 06:25:00|1860.2|1857.2|1859.7|1856.7|1861.1|1858.2|1859|1856.3|367
1658730600000|2022-07-25 06:30:00|1859.8|1856.8|1859|1856|1859.9|1857.1|1858.1|1855.1|359
1658730900000|2022-07-25 06:35:00|1858.7|1855.7|1859.6|1856.6|1860.1|1857.1|1858.3|1855.3|315
1658731200000|2022-07-25 06:40:00|1859.7|1856.7|1860|1857|1860.1|1857.1|1857.5|1855|361
1658731500000|2022-07-25 06:45:00|1860.1|1857.1|1861.9|1858.9|1862.1|1859.1|1859.1|1856.6|365
1658731800000|2022-07-25 06:50:00|1862.7|1859.7|1863|1860|1865|1862.5|1862.4|1859.4|380
1658732100000|2022-07-25 06:55:00|1863.1|1860.1|1862.8|1860.8|1864.2|1861.7|1862.1|1859.8|368
1658732400000|2022-07-25 07:00:00|1862.7|1860.7|1863.8|1860.8|1864.2|1861.6|1861.5|1859.1|413
1658732700000|2022-07-25 07:05:00|1864|1861|1865.3|1863.3|1866.1|1863.6|1863.7|1860.9|360
1658733000000|2022-07-25 07:10:00|1865.4|1863.4|1864.8|1861.8|1866.2|1863.6|1863.7|1861.4|320
1658733300000|2022-07-25 07:15:00|1864.7|1861.7|1861.7|1858.7|1865.2|1862.6|1860.9|1858.4|374
1658733600000|2022-07-25 07:20:00|1861.6|1858.6|1863.9|1860.9|1864.3|1861.3|1860.2|1857.2|558
1658733900000|2022-07-25 07:25:00|1864|1861|1863.6|1860.6|1864.6|1861.6|1862.5|1859.6|352
1658734200000|2022-07-25 07:30:00|1863.5|1860.5|1864.1|1861.1|1864.7|1861.7|1861.5|1859|269
1658734500000|2022-07-25 07:35:00|1864.2|1861.2|1862.8|1860.8|1866.6|1863.6|1862.6|1860.4|357
1658734800000|2022-07-25 07:40:00|1862.7|1860.7|1861.2|1859.2|1862.9|1860.9|1860.8|1858.8|308
1658735100000|2022-07-25 07:45:00|1861.1|1859.1|1861.3|1858.3|1862.5|1859.9|1860.1|1857.6|289
1658735400000|2022-07-25 07:50:00|1861.2|1858.2|1861.3|1858.3|1861.8|1859|1859.8|1857.4|325
1658735700000|2022-07-25 07:55:00|1861.4|1858.4|1859.4|1856.4|1861.4|1858.4|1858.8|1856.2|325
1658736000000|2022-07-25 08:00:00|1859.8|1856.8|1861.8|1858.8|1862.3|1859.8|1858.7|1855.7|439
1658736300000|2022-07-25 08:05:00|1861.7|1858.7|1862.9|1859.9|1863.9|1861.2|1860.7|1857.7|318
1658736600000|2022-07-25 08:10:00|1862.8|1859.8|1863.7|1860.7|1863.9|1861|1861.6|1859.3|330
1658736900000|2022-07-25 08:15:00|1863.8|1860.8|1863|1861|1864.8|1862.4|1862.9|1860|301
1658737200000|2022-07-25 08:20:00|1862.9|1860.9|1863.3|1861.3|1863.8|1861.4|1862.2|1859.7|298
1658737500000|2022-07-25 08:25:00|1863.1|1861.1|1863.2|1861.2|1863.9|1861.4|1861.7|1858.9|255
1658737800000|2022-07-25 08:30:00|1863.1|1861.1|1869.8|1866.8|1869.9|1866.9|1863.1|1861.1|306
1658738100000|2022-07-25 08:35:00|1869.5|1866.5|1873.2|1871.2|1874.8|1872.4|1868.9|1866|483
1658738400000|2022-07-25 08:40:00|1873|1871|1871.5|1869.5|1873.8|1871.2|1871.3|1868.8|327
1658738700000|2022-07-25 08:45:00|1871.6|1869.6|1872|1870|1873.4|1870.4|1870.6|1868.1|280
1658739000000|2022-07-25 08:50:00|1872.5|1869.5|1871.7|1868.7|1873.8|1871.3|1871.2|1868.7|256
1658739300000|2022-07-25 08:55:00|1871.6|1868.6|1869.8|1867.8|1872|1869.3|1869.6|1867.2|320
1658739600000|2022-07-25 09:00:00|1869.7|1867.7|1871.9|1868.9|1871.9|1869|1869.5|1866.8|317
1658739900000|2022-07-25 09:05:00|1871.8|1868.8|1873|1870|1874.2|1871.7|1871.3|1868.7|372
1658740200000|2022-07-25 09:10:00|1873.1|1870.1|1873|1870|1874.1|1871.5|1871.8|1869.8|393
1658740500000|2022-07-25 09:15:00|1872.9|1869.9|1874.3|1871.3|1874.8|1872.4|1872.7|1869.7|278
1658740800000|2022-07-25 09:20:00|1874.4|1871.4|1877.1|1874.1|1877.4|1874.4|1874|1871.3|429
1658741100000|2022-07-25 09:25:00|1877.3|1874.3|1876.9|1873.9|1879.1|1876.1|1875.9|1873.2|399
1658741400000|2022-07-25 09:30:00|1877.1|1874.1|1877.5|1874.5|1879.2|1876.2|1876.4|1874|477
1658741700000|2022-07-25 09:35:00|1877.4|1874.4|1876.5|1873.5|1877.5|1874.6|1874.9|1872.4|278
1658742000000|2022-07-25 09:40:00|1876.8|1873.8|1877.4|1874.4|1878|1875|1875.7|1873.2|256
1658742300000|2022-07-25 09:45:00|1877.5|1874.5|1875.7|1872.7|1878|1875|1874.9|1872.4|259
1658742600000|2022-07-25 09:50:00|1875.6|1872.6|1875.4|1872.4|1876.1|1873.2|1873.9|1871.5|296
1658742900000|2022-07-25 09:55:00|1875.7|1872.7|1880|1877|1880.5|1877.5|1874.9|1872.4|470
1658743200000|2022-07-25 10:00:00|1879.9|1876.9|1877.9|1874.9|1880.2|1877.2|1877.7|1874.7|294
1658743500000|2022-07-25 10:05:00|1878|1875|1876.6|1873.6|1878.2|1875.2|1875.9|1873.3|235
1658743800000|2022-07-25 10:10:00|1876.1|1874.1|1874|1871|1877|1874.4|1873.4|1870.9|154
1658744100000|2022-07-25 10:15:00|1874.1|1871.1|1873.8|1870.8|1875.2|1872.2|1873.3|1870.5|264
1658744400000|2022-07-25 10:20:00|1873.7|1870.7|1871.5|1868.5|1874|1871|1870.9|1868.2|228
1658744700000|2022-07-25 10:25:00|1871.1|1868.1|1870.9|1867.9|1871.3|1868.8|1870.1|1867.8|133
1658745000000|2022-07-25 10:30:00|1870.4|1868.4|1870.5|1868.5|1872|1869.1|1869.6|1867.3|205
1658745300000|2022-07-25 10:35:00|1870.6|1868.6|1871.8|1869.8|1872.3|1869.9|1870.5|1868.1|186
1658745600000|2022-07-25 10:40:00|1872.3|1869.3|1871.8|1869.8|1872.5|1870.4|1871.5|1869|157
1658745900000|2022-07-25 10:45:00|1871.7|1869.7|1872|1869|1872.4|1870.4|1871.2|1868.6|164
1658746200000|2022-07-25 10:50:00|1871.9|1868.9|1874.9|1871.9|1874.9|1871.9|1871|1868.9|183
1658746500000|2022-07-25 10:55:00|1874.8|1871.8|1876.6|1873.6|1876.9|1873.9|1874.2|1871.2|244
1658746800000|2022-07-25 11:00:00|1876.7|1873.7|1871.5|1869.5|1876.7|1873.7|1871.4|1868.8|308
1658747100000|2022-07-25 11:05:00|1871.8|1868.8|1869.8|1866.8|1872.6|1870.6|1869.8|1866.8|270
1658747400000|2022-07-25 11:10:00|1869.9|1866.9|1872.7|1869.7|1872.9|1869.9|1869.5|1866.5|244
1658747700000|2022-07-25 11:15:00|1872.9|1869.9|1874.5|1872.5|1874.7|1872.7|1872.5|1869.8|186
1658748000000|2022-07-25 11:20:00|1874.4|1872.4|1875.5|1872.5|1876.2|1874|1874.4|1872.1|220
1658748300000|2022-07-25 11:25:00|1875.2|1873.2|1871.6|1869.6|1875.7|1873.3|1871.5|1869|252
1658748600000|2022-07-25 11:30:00|1871.4|1869.4|1868.5|1866.5|1872.1|1869.7|1868.4|1866|240
1658748900000|2022-07-25 11:35:00|1868.4|1866.4|1865.9|1863.9|1868.7|1866.5|1865.8|1863.8|266
1658749200000|2022-07-25 11:40:00|1866.3|1864.3|1866|1864|1867.1|1864.7|1864.4|1862.4|253
1658749500000|2022-07-25 11:45:00|1865.9|1863.9|1864.7|1861.7|1866.4|1864.1|1863.4|1861|374
1658749800000|2022-07-25 11:50:00|1864.8|1861.8|1863.1|1861.1|1866.1|1863.8|1862.3|1859.8|319
1658750100000|2022-07-25 11:55:00|1863.2|1861.2|1864|1861|1864.5|1862|1862.5|1860.4|359
1658750400000|2022-07-25 12:00:00|1864.2|1861.2|1864.2|1861.2|1865.4|1862.4|1861.4|1858.4|372
1658750700000|2022-07-25 12:05:00|1864.3|1861.3|1864.6|1861.6|1865.8|1862.8|1863.5|1861|310
1658751000000|2022-07-25 12:10:00|1864.7|1861.7|1866|1863|1866.5|1863.5|1863.7|1861.1|302
1658751300000|2022-07-25 12:15:00|1866.1|1863.1|1865|1862|1866.6|1863.6|1864.3|1861.5|282
1658751600000|2022-07-25 12:20:00|1865.1|1862.1|1864|1861|1866.5|1863.5|1863.7|1860.9|367
1658751900000|2022-07-25 12:25:00|1864.2|1861.2|1863.5|1860.5|1865.7|1862.7|1862.4|1859.4|350
1658752200000|2022-07-25 12:30:00|1863.9|1860.9|1864.5|1862.5|1865.7|1863.1|1862.5|1859.5|292
1658752500000|2022-07-25 12:35:00|1865|1862|1866|1863|1866.3|1863.4|1863.4|1860.6|266
1658752800000|2022-07-25 12:40:00|1865.9|1862.9|1865|1862|1866.4|1863.4|1864|1861|351
1658753100000|2022-07-25 12:45:00|1864.8|1861.8|1863.5|1860.5|1864.8|1861.8|1861.4|1858.4|392
1658753400000|2022-07-25 12:50:00|1863.6|1860.6|1862.5|1859.5|1865.2|1862.2|1861.6|1858.6|323
1658753700000|2022-07-25 12:55:00|1862.6|1859.6|1860.5|1857.5|1862.6|1859.9|1859.1|1856.1|321
1658754000000|2022-07-25 13:00:00|1860.6|1857.6|1858.5|1855.5|1863.4|1860.4|1857.6|1854.7|639
1658754300000|2022-07-25 13:05:00|1858.4|1855.4|1855.2|1852.2|1860|1857.2|1854.1|1851.6|487
1658754600000|2022-07-25 13:10:00|1855.4|1852.4|1852.7|1849.7|1855.7|1852.7|1851.1|1848.1|416
1658754900000|2022-07-25 13:15:00|1852.6|1849.6|1854|1851|1854.1|1851.1|1851.4|1848.4|357
1658755200000|2022-07-25 13:20:00|1853.8|1850.8|1853.1|1850.1|1854.3|1851.3|1852.2|1849.2|366
1658755500000|2022-07-25 13:25:00|1853.2|1850.2|1851.6|1848.6|1854|1851|1851|1848|324
1658755800000|2022-07-25 13:30:00|1851.7|1848.7|1846.6|1843.6|1853.3|1850.3|1846|1843|669
1658756100000|2022-07-25 13:35:00|1846.3|1843.3|1837.5|1834.5|1846.3|1843.3|1833.8|1830.8|1038
1658756400000|2022-07-25 13:40:00|1837.3|1834.3|1841.8|1838.8|1844.3|1841.3|1836.6|1833.6|937
1658756700000|2022-07-25 13:45:00|1841.7|1838.7|1843.7|1840.7|1843.7|1840.7|1838.4|1835.4|833
1658757000000|2022-07-25 13:50:00|1843.9|1840.9|1845.3|1842.3|1847.8|1844.8|1843.7|1840.7|847
1658757300000|2022-07-25 13:55:00|1845.1|1842.1|1844.1|1841.1|1846.7|1843.7|1843.4|1840.7|702
1658757600000|2022-07-25 14:00:00|1844.2|1841.2|1844.5|1841.5|1846.9|1843.9|1843.8|1840.8|621
1658757900000|2022-07-25 14:05:00|1844.4|1841.4|1841.9|1838.9|1844.5|1841.5|1838.5|1835.6|609
1658758200000|2022-07-25 14:10:00|1841.8|1838.8|1837|1834|1841.8|1839.3|1836.8|1833.8|516
1658758500000|2022-07-25 14:15:00|1836.4|1833.4|1836.4|1833.4|1838.3|1835.3|1835|1832|652
1658758800000|2022-07-25 14:20:00|1836.5|1833.5|1834.8|1831.8|1837.7|1834.7|1833.9|1830.9|644
1658759100000|2022-07-25 14:25:00|1834.7|1831.7|1839.5|1836.5|1839.7|1836.7|1833.1|1830.4|944
1658759400000|2022-07-25 14:30:00|1839.6|1836.6|1836.7|1833.7|1840.4|1837.4|1836.5|1833.5|730
1658759700000|2022-07-25 14:35:00|1836.9|1833.9|1837.6|1834.6|1838.4|1835.4|1834.8|1831.8|725
1658760000000|2022-07-25 14:40:00|1837.5|1834.5|1838.5|1835.5|1842.5|1839.5|1835.1|1832.6|662
1658760300000|2022-07-25 14:45:00|1838.4|1835.4|1839.2|1836.2|1840.5|1837.7|1837.9|1834.9|581
1658760600000|2022-07-25 14:50:00|1839.1|1836.1|1837.4|1834.4|1840|1837.1|1836.5|1833.5|534
1658760900000|2022-07-25 14:55:00|1837.3|1834.3|1838.8|1835.8|1840.2|1837.4|1836.1|1833.1|450
1658761200000|2022-07-25 15:00:00|1838.9|1835.9|1840.9|1837.9|1842.2|1839.2|1837.1|1834.5|521
1658761500000|2022-07-25 15:05:00|1841|1838|1842.1|1839.1|1842.5|1839.5|1839|1836|388
1658761800000|2022-07-25 15:10:00|1842.2|1839.2|1841.6|1838.6|1843.1|1840.1|1840.9|1837.9|370
1658762100000|2022-07-25 15:15:00|1841.5|1838.5|1843.2|1840.2|1843.2|1840.2|1840.3|1837.3|328
1658762400000|2022-07-25 15:20:00|1843.1|1840.1|1842.5|1839.5|1844|1841.4|1842.1|1839.1|313
1658762700000|2022-07-25 15:25:00|1842.7|1839.7|1843.2|1840.2|1844.1|1841.1|1841.7|1839.1|306
1658763000000|2022-07-25 15:30:00|1843.5|1840.5|1844.3|1841.3|1846|1843|1843.4|1840.4|318
1658763300000|2022-07-25 15:35:00|1844.2|1841.2|1844.9|1841.9|1846.2|1843.5|1843.9|1840.9|301
1658763600000|2022-07-25 15:40:00|1844.8|1841.8|1845.5|1842.5|1845.9|1842.9|1844.1|1841.1|352
1658763900000|2022-07-25 15:45:00|1845.4|1842.4|1844.2|1841.2|1845.5|1843|1842.8|1839.8|382
1658764200000|2022-07-25 15:50:00|1844.3|1841.3|1843|1840|1844.3|1841.3|1841.9|1838.9|242
1658764500000|2022-07-25 15:55:00|1842.9|1839.9|1844.6|1841.6|1845.2|1842.4|1842.5|1839.5|316
1658764800000|2022-07-25 16:00:00|1844.5|1841.5|1845.2|1842.2|1845.7|1842.7|1843.4|1840.4|317
1658765100000|2022-07-25 16:05:00|1845.3|1842.3|1845.1|1842.1|1845.7|1842.7|1843.6|1840.6|272
1658765400000|2022-07-25 16:10:00|1845|1842|1843.2|1840.2|1845.5|1842.6|1843|1840|234
1658765700000|2022-07-25 16:15:00|1843.3|1840.3|1844.1|1841.1|1844.6|1841.8|1842.8|1839.8|231
1658766000000|2022-07-25 16:20:00|1844|1841|1845|1842|1845.4|1842.6|1843.3|1840.7|218
1658766300000|2022-07-25 16:25:00|1844.9|1841.9|1846.9|1843.9|1847|1844|1844.2|1841.6|199
1658766600000|2022-07-25 16:30:00|1846.8|1843.8|1845.6|1842.6|1847.3|1844.6|1845.2|1842.5|185
1658766900000|2022-07-25 16:35:00|1845.7|1842.7|1844.1|1842.1|1846.4|1843.6|1843.8|1841.4|241
1658767200000|2022-07-25 16:40:00|1844.2|1842.2|1846.1|1843.1|1846.7|1843.7|1844.2|1841.4|234
1658767500000|2022-07-25 16:45:00|1846|1843|1846.7|1843.7|1847.3|1844.3|1846|1843|234
1658767800000|2022-07-25 16:50:00|1846.9|1843.9|1845.8|1842.8|1846.9|1844.2|1845|1842|246
1658768100000|2022-07-25 16:55:00|1845.7|1842.7|1846.1|1843.1|1846.3|1843.3|1844.2|1841.2|246
1658768400000|2022-07-25 17:00:00|1846.2|1843.2|1846.7|1843.7|1847.6|1844.6|1845.6|1842.6|242
1658768700000|2022-07-25 17:05:00|1846.6|1843.6|1847.3|1844.3|1847.7|1845.2|1845.4|1842.7|261
1658769000000|2022-07-25 17:10:00|1847.2|1844.2|1846.9|1844.9|1848.3|1845.8|1846.8|1844.1|234
1658769300000|2022-07-25 17:15:00|1847|1845|1847.2|1844.2|1847.6|1845.2|1846.3|1843.5|248
1658769600000|2022-07-25 17:20:00|1847.1|1844.1|1846.6|1843.6|1847.7|1845.3|1845.6|1843|310
1658769900000|2022-07-25 17:25:00|1847.1|1844.1|1848|1846|1848.9|1846.2|1846.8|1844.1|340
1658770200000|2022-07-25 17:30:00|1848.1|1846.1|1848.1|1845.1|1849.2|1846.7|1847.2|1844.6|326
1658770500000|2022-07-25 17:35:00|1848|1845|1846.7|1843.7|1848.5|1846|1846.5|1843.6|152
1658770800000|2022-07-25 17:40:00|1846.8|1843.8|1846.1|1844.1|1847.3|1844.4|1846|1843.4|98
1658771100000|2022-07-25 17:45:00|1846.6|1843.6|1848.7|1845.7|1848.7|1845.7|1846.1|1843.5|130
1658771400000|2022-07-25 17:50:00|1848.6|1845.6|1846.2|1843.2|1848.7|1846.1|1845.1|1842.5|201
1658771700000|2022-07-25 17:55:00|1846.4|1843.4|1846.6|1843.6|1847|1844.6|1845.6|1843|153
1658772000000|2022-07-25 18:00:00|1846.7|1843.7|1845.2|1842.2|1846.7|1844|1844.5|1842|180
1658772300000|2022-07-25 18:05:00|1845.1|1842.1|1844.1|1841.1|1845.7|1843.2|1843|1840.5|176
1658772600000|2022-07-25 18:10:00|1844.2|1841.2|1846.5|1843.5|1846.7|1844.1|1843.5|1841|200
1658772900000|2022-07-25 18:15:00|1846.6|1843.6|1845.6|1842.6|1846.6|1844|1845|1842.4|156
1658773200000|2022-07-25 18:20:00|1845.5|1842.5|1845.8|1842.8|1846.3|1844|1845|1842.4|128
1658773500000|2022-07-25 18:25:00|1845.7|1842.7|1846.4|1843.4|1846.7|1844.1|1845|1842.5|130
1658773800000|2022-07-25 18:30:00|1846.5|1843.5|1844.6|1841.6|1846.5|1844.1|1844.4|1841.5|192
1658774100000|2022-07-25 18:35:00|1844.7|1841.7|1845.2|1842.2|1845.6|1842.8|1844.1|1841.5|142
1658774400000|2022-07-25 18:40:00|1845.3|1842.3|1844.6|1841.6|1845.3|1842.8|1844|1841.5|122
1658774700000|2022-07-25 18:45:00|1844.7|1841.7|1842.1|1840.1|1844.7|1842.2|1842.1|1839.5|127
1658775000000|2022-07-25 18:50:00|1842.7|1839.7|1841.8|1839.8|1844.1|1841.6|1841.7|1839.1|162
1658775300000|2022-07-25 18:55:00|1841.9|1839.9|1842|1840|1842.5|1840.3|1841.5|1839.1|200
1658775600000|2022-07-25 19:00:00|1842.1|1840.1|1842.6|1840.6|1843.2|1840.8|1841.6|1839.6|188
1658775900000|2022-07-25 19:05:00|1842.5|1840.5|1843.8|1841.8|1843.8|1841.8|1842.4|1839.9|101
1658776200000|2022-07-25 19:10:00|1843.7|1841.7|1842.8|1840.8|1844.1|1842.1|1842.4|1839.9|175
1658776500000|2022-07-25 19:15:00|1842.9|1840.9|1842.8|1840.8|1843.3|1841.3|1841.8|1839.7|160
1658776800000|2022-07-25 19:20:00|1842.9|1840.9|1843.5|1841.5|1843.9|1841.6|1842.6|1840.6|157
1658777100000|2022-07-25 19:25:00|1843.4|1841.4|1843.4|1841.4|1844.3|1841.8|1842.9|1840.7|165
1658777400000|2022-07-25 19:30:00|1843.5|1841.5|1843|1841|1844.2|1842|1842.2|1840.2|203
1658777700000|2022-07-25 19:35:00|1843.1|1841.1|1845.3|1843.3|1845.4|1843.4|1842.9|1840.5|174
1658778000000|2022-07-25 19:40:00|1845.2|1843.2|1843.9|1841.9|1846|1843.7|1843.8|1841.4|175
1658778300000|2022-07-25 19:45:00|1844|1842|1845.5|1843.5|1847.1|1844.6|1843.5|1841.5|166
1658778600000|2022-07-25 19:50:00|1845.7|1843.7|1845.3|1843.3|1847|1844.8|1845.2|1842.7|138
1658778900000|2022-07-25 19:55:00|1845.8|1843.8|1843.7|1841.7|1846.6|1844.2|1843.7|1841.7|196
1658779200000|2022-07-25 20:00:00|1843.8|1841.8|1846.1|1843.1|1846.8|1844.4|1843.8|1841.8|171
1658779500000|2022-07-25 20:05:00|1846.2|1843.2|1845.6|1842.6|1846.2|1843.3|1845.1|1842.4|156
1658779800000|2022-07-25 20:10:00|1845.5|1842.5|1844.7|1842.7|1845.7|1843.1|1844.4|1841.7|117
1658780100000|2022-07-25 20:15:00|1845.1|1841.7|1845.2|1842.2|1845.3|1842.9|1844.1|1841.5|102
1658780400000|2022-07-25 20:20:00|1845.3|1842.3|1844.4|1842.4|1845.7|1843.2|1844.3|1841.9|100
1658780700000|2022-07-25 20:25:00|1844.3|1842.3|1844.1|1841.1|1845|1842.6|1843.4|1841|128
1658781000000|2022-07-25 20:30:00|1844.2|1841.2|1843.8|1841.8|1844.8|1842.4|1843.8|1841.1|85
1658781300000|2022-07-25 20:35:00|1843.9|1841.9|1844.4|1841.4|1844.7|1842|1843.7|1841.2|126
1658781600000|2022-07-25 20:40:00|1844.5|1841.5|1844.4|1841.4|1844.5|1842|1843.4|1841.1|63
1658781900000|2022-07-25 20:45:00|1844.5|1841.5|1845|1842|1845.5|1843|1844.2|1841.2|121
1658782200000|2022-07-25 20:50:00|1844.9|1841.9|1845|1842|1845.1|1842.5|1844.3|1841.6|63
1658782500000|2022-07-25 20:55:00|1844.9|1841.9|1845.1|1842.1|1845.4|1842.4|1844.4|1841.6|105
1658786400000|2022-07-25 22:00:00|1844.7|1841.7|1844.1|1841.1|1845.9|1842|1843.9|1840.9|138
1658786700000|2022-07-25 22:05:00|1844|1841|1843.2|1840.2|1844.5|1841.5|1843|1840|106
1658787000000|2022-07-25 22:10:00|1843.1|1840.1|1843.5|1840.5|1843.7|1841.2|1842.9|1839.9|75
1658787300000|2022-07-25 22:15:00|1843.4|1840.4|1843.3|1840.3|1843.7|1840.7|1842.5|1839.8|68
1658787600000|2022-07-25 22:20:00|1843.2|1840.2|1843.2|1840.2|1843.3|1840.8|1842|1839.6|69
1658787900000|2022-07-25 22:25:00|1843|1840|1843.3|1840.3|1843.8|1840.8|1842.8|1839.9|63
1658788200000|2022-07-25 22:30:00|1843.2|1840.2|1843.4|1840.4|1843.8|1841.1|1842.8|1839.9|86
1658788500000|2022-07-25 22:35:00|1843.5|1840.5|1843.7|1840.7|1843.9|1841.4|1842.8|1840.2|75
1658788800000|2022-07-25 22:40:00|1843.4|1841.4|1843.1|1840.1|1843.9|1841.4|1842.4|1840|73
1658789100000|2022-07-25 22:45:00|1843|1840|1842|1839|1843.3|1840.7|1842|1839|80
1658789400000|2022-07-25 22:50:00|1842.1|1839.1|1841.2|1838.2|1842.3|1839.4|1841.2|1838.2|69
1658789700000|2022-07-25 22:55:00|1841.3|1838.3|1842|1839|1842.3|1839.3|1841.1|1838.1|109
1658790000000|2022-07-25 23:00:00|1841.9|1838.9|1841.9|1838.9|1842.2|1839.5|1841.2|1838.5|128
1658790300000|2022-07-25 23:05:00|1841.7|1838.7|1841|1838|1841.7|1838.9|1840.6|1838|77
1658790600000|2022-07-25 23:10:00|1840.8|1837.8|1841.3|1838.3|1841.4|1838.5|1840.3|1837.7|88
1658790900000|2022-07-25 23:15:00|1841.2|1838.2|1841.2|1838.2|1841.4|1838.4|1841.1|1838.1|56
1658791200000|2022-07-25 23:20:00|1841.1|1838.1|1840.9|1837.9|1841.3|1838.3|1840.4|1837.4|103
1658791500000|2022-07-25 23:25:00|1840.8|1837.8|1841.3|1838.3|1841.6|1838.8|1840.6|1837.7|133
1658791800000|2022-07-25 23:30:00|1841.2|1838.2|1842.9|1839.9|1842.9|1839.9|1840.3|1837.9|156
1658792100000|2022-07-25 23:35:00|1842.7|1839.7|1842.2|1839.2|1843.1|1840.2|1841.4|1838.7|172
1658792400000|2022-07-25 23:40:00|1842|1839|1841.8|1838.8|1842.4|1839.7|1841.3|1838.5|169
1658792700000|2022-07-25 23:45:00|1841.7|1838.7|1841|1839|1841.8|1839.3|1840.8|1838.2|148
1658793000000|2022-07-25 23:50:00|1840.9|1838.9|1842.2|1839.2|1842.7|1839.9|1840.8|1838.1|147
1658793300000|2022-07-25 23:55:00|1842.1|1839.1|1842.1|1839.1|1842.9|1840.3|1841.1|1838.5|170
1658793600000|2022-07-26 00:00:00|1841.9|1838.9|1842.5|1839.5|1843|1840|1840.8|1838|276
1658793900000|2022-07-26 00:05:00|1842.6|1839.6|1844.6|1841.6|1844.6|1841.6|1842.4|1839.4|281
1658794200000|2022-07-26 00:10:00|1844.4|1841.4|1843.9|1841.9|1845.4|1842.6|1843.4|1840.9|206
1658794500000|2022-07-26 00:15:00|1844|1842|1846.2|1844.2|1846.9|1844.5|1843.7|1841.1|297
1658794800000|2022-07-26 00:20:00|1846.1|1844.1|1845.2|1843.2|1846.8|1844.4|1845.1|1842.7|195
1658795100000|2022-07-26 00:25:00|1845.3|1843.3|1847.8|1844.8|1847.8|1845.4|1845.3|1842.6|176
1658795400000|2022-07-26 00:30:00|1847.7|1844.7|1847.5|1844.5|1848.6|1846.1|1847.2|1844.2|292
1658795700000|2022-07-26 00:35:00|1847.7|1844.7|1846.2|1843.2|1847.7|1844.7|1845.2|1842.7|133
1658796000000|2022-07-26 00:40:00|1845.7|1843.7|1845.8|1842.8|1846.8|1844.4|1845.7|1842.8|148
1658796300000|2022-07-26 00:45:00|1845.7|1842.7|1844.8|1841.8|1845.9|1843.4|1844.3|1841.6|197
1658796600000|2022-07-26 00:50:00|1844.7|1841.7|1845.7|1842.7|1845.8|1842.8|1843.7|1840.7|219
1658796900000|2022-07-26 00:55:00|1845.8|1842.8|1845.8|1843.8|1846.4|1844|1844.9|1841.9|168
1658797200000|2022-07-26 01:00:00|1845.7|1843.7|1849.1|1846.1|1850.2|1847.2|1845.3|1842.3|463
1658797500000|2022-07-26 01:05:00|1849|1846|1850.2|1847.2|1850.3|1847.8|1849|1846|254
1658797800000|2022-07-26 01:10:00|1850.3|1847.3|1850|1847|1851.3|1848.3|1849.2|1846.2|412
1658798100000|2022-07-26 01:15:00|1850.3|1847.3|1851.8|1848.8|1852.3|1849.3|1849.2|1846.7|331
1658798400000|2022-07-26 01:20:00|1851.9|1848.9|1853.5|1850.5|1855|1852|1851.7|1848.7|426
1658798700000|2022-07-26 01:25:00|1853.6|1850.6|1854.2|1851.2|1854.4|1851.4|1853.1|1850.1|429
1658799000000|2022-07-26 01:30:00|1854.3|1851.3|1854.3|1851.3|1854.7|1851.8|1853.6|1850.7|271
1658799300000|2022-07-26 01:35:00|1854.4|1851.4|1855.7|1852.7|1856.8|1853.8|1854.3|1851.3|400
1658799600000|2022-07-26 01:40:00|1855.5|1852.5|1855.3|1852.3|1856.9|1853.9|1853.5|1851.2|331
1658799900000|2022-07-26 01:45:00|1855.4|1852.4|1855.7|1852.7|1856.5|1853.5|1855|1852|405
1658800200000|2022-07-26 01:50:00|1855.8|1852.8|1854.7|1851.7|1856.9|1853.9|1854.2|1851.2|380
1658800500000|2022-07-26 01:55:00|1854.8|1851.8|1856.5|1853.5|1856.9|1853.9|1854.3|1851.3|389
1658800800000|2022-07-26 02:00:00|1856.8|1853.8|1855.7|1852.7|1857|1854|1855.2|1852.2|250
1658801100000|2022-07-26 02:05:00|1855.6|1852.6|1855.4|1852.4|1856.9|1853.9|1855.2|1852.2|314
1658801400000|2022-07-26 02:10:00|1855.6|1852.6|1855.8|1852.8|1855.9|1853.5|1854.7|1851.7|186
1658801700000|2022-07-26 02:15:00|1855.9|1852.9|1855.2|1852.2|1856.1|1853.6|1855|1852|140
1658802000000|2022-07-26 02:20:00|1855.1|1852.1|1855.7|1852.7|1856.2|1853.2|1854.5|1851.5|191
1658802300000|2022-07-26 02:25:00|1855.8|1852.8|1856.4|1853.4|1856.8|1853.8|1855.6|1852.6|195
1658802600000|2022-07-26 02:30:00|1856.3|1853.3|1855.7|1852.7|1856.8|1853.8|1855.5|1852.5|248
1658802900000|2022-07-26 02:35:00|1856|1853|1855.6|1852.6|1856.8|1853.8|1855.4|1852.4|268
1658803200000|2022-07-26 02:40:00|1855.7|1852.7|1858.2|1855.2|1858.2|1855.2|1855.5|1852.5|315
1658803500000|2022-07-26 02:45:00|1858.1|1855.1|1859.6|1856.6|1863.3|1860.3|1858.1|1855.1|552
1658803800000|2022-07-26 02:50:00|1859.7|1856.7|1859.1|1856.1|1860.8|1858.2|1858.6|1855.6|334
1658804100000|2022-07-26 02:55:00|1859.2|1856.2|1857.3|1854.3|1859.3|1856.3|1856.9|1853.9|349
1658804400000|2022-07-26 03:00:00|1857.4|1854.4|1856.5|1853.5|1858.4|1855.4|1856.1|1853.1|374
1658804700000|2022-07-26 03:05:00|1856.4|1853.4|1855.4|1852.4|1857.2|1854.2|1855.1|1852.1|283
1658805000000|2022-07-26 03:10:00|1855.3|1852.3|1856|1853|1856.8|1853.8|1855.3|1852.3|254
1658805300000|2022-07-26 03:15:00|1855.9|1852.9|1855.6|1852.6|1856.6|1854|1855.1|1852.1|258
1658805600000|2022-07-26 03:20:00|1855.5|1852.5|1855.4|1853.4|1856.6|1853.9|1855.2|1852.4|208
1658805900000|2022-07-26 03:25:00|1855.5|1853.5|1857.1|1854.1|1857.3|1854.4|1855.4|1852.7|161
1658806200000|2022-07-26 03:30:00|1857.2|1854.2|1854.7|1852.7|1857.3|1854.5|1854.7|1852.1|178
1658806500000|2022-07-26 03:35:00|1854.6|1852.6|1854.8|1851.8|1856.6|1853.6|1854.1|1851.5|205
1658806800000|2022-07-26 03:40:00|1854.2|1852.2|1855.8|1852.8|1855.9|1853.1|1854.1|1851.6|171
1658807100000|2022-07-26 03:45:00|1855.7|1852.7|1855|1852|1855.9|1853.3|1854.5|1852|118
1658807400000|2022-07-26 03:50:00|1855.1|1852.1|1855.2|1852.2|1855.7|1852.7|1854|1851.5|191
1658807700000|2022-07-26 03:55:00|1855.3|1852.3|1855.2|1852.2|1855.7|1852.7|1854.6|1852|140
1658808000000|2022-07-26 04:00:00|1855.1|1852.1|1854.1|1851.1|1855.2|1852.6|1853.6|1851|134
1658808300000|2022-07-26 04:05:00|1853.6|1851.6|1854.2|1851.2|1854.9|1851.9|1853|1850.5|156
1658808600000|2022-07-26 04:10:00|1854.3|1851.3|1854.2|1851.2|1854.9|1852.4|1853.6|1851|153
1658808900000|2022-07-26 04:15:00|1854.1|1851.1|1854.6|1851.6|1855.4|1852.4|1854|1851.1|156
1658809200000|2022-07-26 04:20:00|1854.3|1851.3|1854.7|1851.7|1854.8|1852.3|1853|1850.6|160
1658809500000|2022-07-26 04:25:00|1854.8|1851.8|1853.1|1850.1|1854.9|1852.3|1852.1|1849.5|268
1658809800000|2022-07-26 04:30:00|1853|1850|1853.4|1851.4|1854.2|1851.7|1852.4|1849.9|188
1658810100000|2022-07-26 04:35:00|1854.1|1851.1|1853.2|1850.2|1854.1|1851.4|1852.5|1850|125
1658810400000|2022-07-26 04:40:00|1852.6|1850.6|1852.7|1850.7|1853.3|1850.7|1852.2|1849.7|123
1658810700000|2022-07-26 04:45:00|1852.6|1850.6|1852.9|1850.9|1854.1|1851.3|1852.6|1850.1|85
1658811000000|2022-07-26 04:50:00|1853|1851|1852.5|1850.5|1854.4|1851.8|1852.5|1850.1|88
1658811300000|2022-07-26 04:55:00|1852.6|1850.6|1852.5|1850.5|1854.3|1851.7|1852.4|1850|140
1658811600000|2022-07-26 05:00:00|1852.6|1850.6|1853.9|1851.9|1854.3|1852.1|1852.2|1849.8|165
1658811900000|2022-07-26 05:05:00|1854.2|1852.2|1854.8|1852.8|1855.3|1852.8|1853.6|1850.9|180
1658812200000|2022-07-26 05:10:00|1854.6|1852.6|1854.3|1852.3|1855.7|1853.2|1854.1|1851.5|188
1658812500000|2022-07-26 05:15:00|1854.4|1852.4|1854.9|1851.9|1855.4|1852.8|1854.1|1851.7|142
1658812800000|2022-07-26 05:20:00|1854.8|1851.8|1853.3|1851.3|1854.9|1852.4|1852.1|1849.7|180
1658813100000|2022-07-26 05:25:00|1854.2|1851.2|1855.3|1852.3|1855.8|1853.1|1854|1851|160
1658813400000|2022-07-26 05:30:00|1855|1852|1855.6|1852.6|1856.6|1853.9|1852.9|1850|448
1658813700000|2022-07-26 05:35:00|1855.7|1852.7|1853.4|1851.4|1856.7|1853.7|1853.4|1851|242
1658814000000|2022-07-26 05:40:00|1854.1|1851.1|1852.6|1849.6|1854.3|1851.7|1852|1849.5|216
1658814300000|2022-07-26 05:45:00|1852.7|1849.7|1851.6|1848.6|1854|1851.1|1850.5|1848.1|369
1658814600000|2022-07-26 05:50:00|1851.7|1848.7|1852.2|1849.2|1852.9|1850.2|1851.1|1848.4|258
1658814900000|2022-07-26 05:55:00|1852.3|1849.3|1851.9|1848.9|1852.3|1849.9|1850.6|1847.7|364
1658815200000|2022-07-26 06:00:00|1851.7|1848.7|1853.2|1850.2|1854.7|1851.7|1851.4|1848.4|427
1658815500000|2022-07-26 06:05:00|1853.1|1850.1|1854.3|1851.3|1854.5|1851.7|1852.5|1849.5|323
1658815800000|2022-07-26 06:10:00|1854.2|1851.2|1854.7|1851.7|1855.1|1852.1|1852.9|1849.9|326
1658816100000|2022-07-26 06:15:00|1854.6|1851.6|1853.8|1850.8|1855|1852|1853.3|1850.3|310
1658816400000|2022-07-26 06:20:00|1853.7|1850.7|1853.8|1850.8|1854.9|1851.9|1853.2|1850.2|308
1658816700000|2022-07-26 06:25:00|1853.9|1850.9|1854.5|1851.5|1855|1852|1853.3|1850.3|308
1658817000000|2022-07-26 06:30:00|1854.4|1851.4|1853.8|1850.8|1854.9|1851.9|1853.1|1850.1|274
1658817300000|2022-07-26 06:35:00|1854.1|1851.1|1855.6|1853.6|1856.4|1853.6|1853.8|1850.8|229
1658817600000|2022-07-26 06:40:00|1856|1853|1855.9|1852.9|1856.1|1853.2|1854.9|1852.4|205
1658817900000|2022-07-26 06:45:00|1856|1853|1856.3|1853.3|1856.8|1854|1855.5|1852.5|221
1658818200000|2022-07-26 06:50:00|1856.5|1853.5|1858.8|1855.8|1859.6|1856.9|1855.9|1852.9|412
1658818500000|2022-07-26 06:55:00|1858.9|1855.9|1857.8|1854.8|1858.9|1856.2|1855.7|1853.2|488
1658818800000|2022-07-26 07:00:00|1857.7|1854.7|1857.5|1854.5|1859.3|1856.3|1856.5|1854.1|411
1658819100000|2022-07-26 07:05:00|1857.4|1854.4|1858.2|1855.2|1858.8|1856.2|1856.5|1853.7|298
1658819400000|2022-07-26 07:10:00|1858.1|1855.1|1868|1865|1868.3|1865.6|1857.5|1855|592
1658819700000|2022-07-26 07:15:00|1867.9|1864.9|1868.4|1866.4|1870.4|1867.4|1866|1863.2|638
1658820000000|2022-07-26 07:20:00|1868.5|1866.5|1866.5|1863.5|1869.7|1866.7|1864.8|1862.3|499
1658820300000|2022-07-26 07:25:00|1866.6|1863.6|1867.1|1864.1|1867.8|1864.8|1866|1863.2|382
1658820600000|2022-07-26 07:30:00|1867|1864|1866.7|1863.7|1870.8|1868.3|1866|1863.1|556
1658820900000|2022-07-26 07:35:00|1866.6|1863.6|1865.8|1862.8|1867.4|1864.4|1864.8|1862.3|341
1658821200000|2022-07-26 07:40:00|1865.7|1862.7|1866.2|1863.2|1867.3|1864.3|1865.2|1862.2|362
1658821500000|2022-07-26 07:45:00|1866.1|1863.1|1864.3|1861.3|1866.5|1863.5|1864|1861|390
1658821800000|2022-07-26 07:50:00|1864.1|1861.1|1864.5|1861.5|1866.5|1863.8|1864|1861|329
1658822100000|2022-07-26 07:55:00|1864.7|1861.7|1864.9|1861.9|1865.5|1863.1|1863.1|1860.2|398
1658822400000|2022-07-26 08:00:00|1865.1|1862.1|1866.3|1863.3|1867.7|1865.2|1864.9|1862.1|369
1658822700000|2022-07-26 08:05:00|1866.2|1863.2|1864.8|1861.8|1867.2|1864.2|1864.8|1861.8|353
1658823000000|2022-07-26 08:10:00|1864.7|1861.7|1865.3|1863.3|1866.5|1863.5|1863.9|1861.4|351
1658823300000|2022-07-26 08:15:00|1865.2|1863.2|1867.6|1864.6|1868.2|1865.2|1864.8|1861.8|427
1658823600000|2022-07-26 08:20:00|1867.7|1864.7|1868.3|1865.3|1869.5|1866.5|1866.8|1864.2|310
1658823900000|2022-07-26 08:25:00|1868.2|1865.2|1866.9|1863.9|1868.9|1865.9|1866.8|1863.8|338
1658824200000|2022-07-26 08:30:00|1867|1864|1865.7|1863.7|1868.4|1865.6|1865.6|1863.1|360
1658824500000|2022-07-26 08:35:00|1865.6|1863.6|1862.3|1860.3|1866.3|1863.6|1862.3|1859.7|373
1658824800000|2022-07-26 08:40:00|1862.2|1860.2|1861.7|1859.7|1863.4|1860.7|1861.2|1858.8|404
1658825100000|2022-07-26 08:45:00|1861.6|1859.6|1861.8|1859.8|1862.8|1860.4|1860.7|1858.7|321
1658825400000|2022-07-26 08:50:00|1862|1860|1862.9|1859.9|1863.7|1861.4|1861.6|1859.1|345
1658825700000|2022-07-26 08:55:00|1862.8|1859.8|1864.2|1862.2|1864.6|1862.2|1861.5|1859.1|263
1658826000000|2022-07-26 09:00:00|1864|1862|1867.5|1865.5|1868.1|1866.1|1863.6|1861.2|423
1658826300000|2022-07-26 09:05:00|1867.4|1865.4|1864.6|1862.6|1868.6|1866.6|1864.3|1861.9|375
1658826600000|2022-07-26 09:10:00|1864.5|1862.5|1863.9|1860.9|1866.1|1863.8|1862.8|1860.3|316
1658826900000|2022-07-26 09:15:00|1864|1861|1862.5|1860.5|1864|1861.5|1861.2|1858.6|438
1658827200000|2022-07-26 09:20:00|1862.6|1860.6|1859.7|1856.7|1863.4|1860.8|1858.4|1855.9|418
1658827500000|2022-07-26 09:25:00|1859.3|1856.3|1858.7|1856.7|1859.8|1857.5|1858.3|1855.9|410
1658827800000|2022-07-26 09:30:00|1858.5|1856.5|1856.3|1854.3|1859.2|1856.9|1855.5|1853.3|485
1658828100000|2022-07-26 09:35:00|1856.2|1854.2|1857.3|1854.3|1858.2|1855.7|1855.1|1852.7|372
1658828400000|2022-07-26 09:40:00|1857.2|1854.2|1854.5|1852.5|1857.3|1854.7|1854.4|1852.4|292
1658828700000|2022-07-26 09:45:00|1854.6|1852.6|1855.3|1852.3|1856.5|1854.1|1854.3|1852|383
1658829000000|2022-07-26 09:50:00|1855.2|1852.2|1855.4|1852.4|1855.7|1853.1|1853.5|1851|292
1658829300000|2022-07-26 09:55:00|1855.3|1852.3|1854.2|1852.2|1856|1853.3|1854|1851.7|183
1658829600000|2022-07-26 10:00:00|1854.3|1852.3|1856.6|1853.6|1857.7|1855.1|1854.2|1851.7|298
1658829900000|2022-07-26 10:05:00|1856.5|1853.5|1857.2|1854.2|1857.9|1855.3|1855.6|1852.8|519
1658830200000|2022-07-26 10:10:00|1857.3|1854.3|1855.2|1853.2|1858.3|1855.5|1855|1852.9|415
1658830500000|2022-07-26 10:15:00|1855.1|1853.1|1851.5|1848.5|1855.5|1853.1|1849.8|1847|529
1658830800000|2022-07-26 10:20:00|1851.3|1848.3|1852|1850|1853.5|1850.8|1850.6|1847.7|474
1658831100000|2022-07-26 10:25:00|1851.9|1849.9|1852|1850|1853.8|1851.7|1851.3|1849.1|347
1658831400000|2022-07-26 10:30:00|1852.2|1850.2|1850.1|1848.1|1852.5|1850.2|1849.9|1847.6|344
1658831700000|2022-07-26 10:35:00|1850.2|1848.2|1849.7|1847.7|1850.8|1848.2|1848.7|1846.2|386
1658832000000|2022-07-26 10:40:00|1849.6|1847.6|1850.1|1848.1|1850.8|1848.3|1848.7|1846.2|328
1658832300000|2022-07-26 10:45:00|1849.7|1847.7|1851.3|1849.3|1852.2|1849.9|1849.7|1847.3|318
1658832600000|2022-07-26 10:50:00|1851.2|1849.2|1854|1852|1855.1|1852.6|1851.2|1849.1|272
1658832900000|2022-07-26 10:55:00|1853.9|1851.9|1852.5|1849.5|1854.6|1852.2|1851.4|1849.4|353
1658833200000|2022-07-26 11:00:00|1851.9|1848.9|1850.8|1848.8|1854.6|1852.2|1850.1|1847.7|497
1658833500000|2022-07-26 11:05:00|1851.1|1849.1|1853.4|1850.4|1854.6|1852.2|1850.9|1848.2|441
1658833800000|2022-07-26 11:10:00|1853.2|1850.2|1850.3|1848.3|1853.8|1850.8|1849.8|1847.3|272
1658834100000|2022-07-26 11:15:00|1850.2|1848.2|1849.6|1847.6|1851.3|1848.9|1848.9|1846.6|378
1658834400000|2022-07-26 11:20:00|1849.4|1847.4|1847.2|1844.2|1850.6|1848.1|1845.3|1842.8|353
1658834700000|2022-07-26 11:25:00|1847.3|1844.3|1846.6|1844.6|1848.4|1845.9|1846|1843.5|249
1658835000000|2022-07-26 11:30:00|1846.3|1844.3|1847.5|1845.5|1849.6|1847.3|1844.5|1842|432
1658835300000|2022-07-26 11:35:00|1847.6|1845.6|1848.2|1846.2|1850|1847.8|1847.3|1845.3|346
1658835600000|2022-07-26 11:40:00|1848|1846|1846.7|1843.7|1848.9|1846|1845.6|1843|363
1658835900000|2022-07-26 11:45:00|1846.6|1843.6|1848.1|1845.1|1848.2|1845.2|1846.3|1843.3|279
1658836200000|2022-07-26 11:50:00|1848.2|1845.2|1847.8|1844.8|1849|1847|1846.5|1843.5|275
1658836500000|2022-07-26 11:55:00|1847.9|1844.9|1849.2|1846.2|1850.3|1847.4|1847.6|1844.6|433
1658836800000|2022-07-26 12:00:00|1849.3|1846.3|1847.3|1844.3|1850.3|1847.3|1846.7|1843.7|475
1658837100000|2022-07-26 12:05:00|1847.4|1844.4|1847.7|1844.7|1847.8|1844.8|1845.7|1842.7|358
1658837400000|2022-07-26 12:10:00|1847.8|1844.8|1847.9|1844.9|1851.4|1848.4|1847.4|1844.4|566
1658837700000|2022-07-26 12:15:00|1848|1845|1847|1844|1849.4|1846.4|1846.3|1843.3|502
1658838000000|2022-07-26 12:20:00|1847.1|1844.1|1844|1841|1847.5|1844.9|1843.3|1840.5|640
1658838300000|2022-07-26 12:25:00|1843.9|1840.9|1851|1848|1854.3|1851.3|1843.7|1840.7|569
1658838600000|2022-07-26 12:30:00|1851.3|1848.3|1850.9|1847.9|1852.2|1849.2|1846.4|1843.4|531
1658838900000|2022-07-26 12:35:00|1851|1848|1851.3|1848.3|1854.2|1851.6|1851|1848|494
1658839200000|2022-07-26 12:40:00|1851.4|1848.4|1854|1851|1854|1851.3|1851.2|1848.2|367
1658839500000|2022-07-26 12:45:00|1853.8|1850.8|1855.6|1852.6|1856.1|1853.1|1852.7|1849.7|421
1658839800000|2022-07-26 12:50:00|1855.5|1852.5|1855.3|1852.3|1856.1|1853.7|1854|1851|350
1658840100000|2022-07-26 12:55:00|1855.2|1852.2|1855.5|1852.5|1856.8|1854.2|1854.6|1851.6|335
1658840400000|2022-07-26 13:00:00|1855.6|1852.6|1857.8|1854.8|1857.9|1854.9|1852.4|1849.7|780
1658840700000|2022-07-26 13:05:00|1858.1|1855.1|1859.1|1856.1|1861.5|1858.5|1855|1852|751
1658841000000|2022-07-26 13:10:00|1859.2|1856.2|1858.3|1855.3|1860.7|1857.7|1856.6|1854.1|667
1658841300000|2022-07-26 13:15:00|1858.4|1855.4|1864.2|1862.2|1866.5|1863.5|1855.6|1852.8|835
1658841600000|2022-07-26 13:20:00|1864.3|1862.3|1866.1|1863.1|1867.2|1865.1|1863.7|1861.2|606
1658841900000|2022-07-26 13:25:00|1866.2|1863.2|1862.1|1859.1|1866.6|1864.2|1861.2|1858.5|444
1658842200000|2022-07-26 13:30:00|1862.2|1859.2|1862.3|1859.3|1865.8|1863.3|1861.1|1858.5|833
1658842500000|2022-07-26 13:35:00|1862.2|1859.2|1869.8|1866.8|1870.7|1868|1861.9|1859.2|832
1658842800000|2022-07-26 13:40:00|1869.7|1866.7|1873.4|1870.4|1873.8|1871.1|1868.1|1865.1|884
1658843100000|2022-07-26 13:45:00|1873.3|1870.3|1867|1864|1874.4|1871.4|1867|1864|860
1658843400000|2022-07-26 13:50:00|1867.1|1864.1|1870.2|1867.2|1870.7|1867.7|1867.1|1864.1|790
1658843700000|2022-07-26 13:55:00|1870.1|1867.1|1868.4|1865.4|1873.2|1870.4|1868.2|1865.2|757
1658844000000|2022-07-26 14:00:00|1868.1|1865.1|1865.2|1862.2|1872.3|1869.3|1863.9|1860.9|762
1658844300000|2022-07-26 14:05:00|1865.3|1862.3|1863.4|1861.4|1865.3|1862.3|1861.7|1859.1|558
1658844600000|2022-07-26 14:10:00|1863.9|1860.9|1864|1862|1866.4|1864.1|1863.1|1860.7|618
1658844900000|2022-07-26 14:15:00|1863.9|1861.9|1866|1864|1866.7|1864|1863.8|1861.4|759
1658845200000|2022-07-26 14:20:00|1866.1|1864.1|1866.1|1863.1|1868.6|1866.1|1864.8|1862.7|678
1658845500000|2022-07-26 14:25:00|1866.2|1863.2|1867|1865|1868.4|1865.9|1864.3|1862.1|533
1658845800000|2022-07-26 14:30:00|1867.1|1865.1|1867|1865|1868.8|1866.5|1865.7|1863.3|573
1658846100000|2022-07-26 14:35:00|1867.6|1864.6|1865.2|1863.2|1867.6|1864.9|1864.7|1862.2|570
1658846400000|2022-07-26 14:40:00|1865.3|1863.3|1863.3|1861.3|1865.3|1863.3|1862.7|1860.3|424
1658846700000|2022-07-26 14:45:00|1863.2|1861.2|1860.4|1858.4|1864.8|1862.3|1857.8|1854.8|653
1658847000000|2022-07-26 14:50:00|1860.3|1858.3|1861.7|1859.7|1862.6|1860.4|1859.7|1857.2|557
1658847300000|2022-07-26 14:55:00|1861.6|1859.6|1865.6|1863.6|1866.1|1863.9|1861|1859|534
1658847600000|2022-07-26 15:00:00|1865.8|1863.8|1866|1864|1867.8|1865.8|1865.7|1863|411
1658847900000|2022-07-26 15:05:00|1866.1|1864.1|1863.6|1861.6|1867|1864.4|1863.5|1861.5|413
1658848200000|2022-07-26 15:10:00|1863.5|1861.5|1864|1862|1864.1|1862.1|1862.5|1860.5|348
1658848500000|2022-07-26 15:15:00|1863.9|1861.9|1864.9|1862.9|1866.7|1864.1|1863.7|1861.6|343
1658848800000|2022-07-26 15:20:00|1864.8|1862.8|1864.5|1862.5|1865.5|1863.2|1863.7|1861.7|311
1658849100000|2022-07-26 15:25:00|1864.7|1862.7|1863.9|1861.9|1864.8|1862.8|1862.9|1860.9|242
1658849400000|2022-07-26 15:30:00|1864|1862|1861.5|1859.5|1864.1|1862.1|1860.4|1858.4|311
1658849700000|2022-07-26 15:35:00|1861.4|1859.4|1860.5|1858.5|1861.9|1859.7|1859.6|1857.6|259
1658850000000|2022-07-26 15:40:00|1860.6|1858.6|1859.9|1857.9|1861.5|1859.5|1859.5|1857.5|237
1658850300000|2022-07-26 15:45:00|1859.8|1857.8|1859.6|1856.6|1860.6|1858.1|1859.1|1856.6|313
1658850600000|2022-07-26 15:50:00|1859.1|1857.1|1859.5|1857.5|1860.5|1857.9|1858.4|1856.1|296
1658850900000|2022-07-26 15:55:00|1859.6|1857.6|1859.1|1857.1|1860.6|1858.2|1858.5|1856.3|253
1658851200000|2022-07-26 16:00:00|1859|1857|1861.4|1859.4|1861.5|1859.5|1858.8|1856.8|248
1658851500000|2022-07-26 16:05:00|1861.3|1859.3|1863.3|1861.3|1863.4|1861.4|1860.8|1858.8|256
1658851800000|2022-07-26 16:10:00|1863.2|1861.2|1863.2|1861.2|1863.7|1861.5|1861.9|1859.9|280
1658852100000|2022-07-26 16:15:00|1863.3|1861.3|1864.7|1862.7|1865.5|1863.4|1863.2|1861.2|245
1658852400000|2022-07-26 16:20:00|1864.6|1862.6|1864.1|1862.1|1864.6|1862.6|1862.9|1860.9|208
1658852700000|2022-07-26 16:25:00|1864|1862|1863.9|1861.9|1864.4|1862.4|1863.4|1861.1|143
1658853000000|2022-07-26 16:30:00|1863.8|1861.8|1864.4|1862.4|1864.5|1862.5|1863.4|1861.4|153
1658853300000|2022-07-26 16:35:00|1864.5|1862.5|1863.3|1861.3|1864.5|1862.5|1863.3|1861.3|119
1658853600000|2022-07-26 16:40:00|1863.4|1861.4|1864.2|1862.2|1864.5|1862.5|1862.7|1860.7|134
1658853900000|2022-07-26 16:45:00|1864.3|1862.3|1865.6|1863.6|1865.6|1863.6|1864|1862|162
1658854200000|2022-07-26 16:50:00|1865.5|1863.5|1865.6|1863.6|1865.7|1863.7|1865.2|1863.2|155
1658854500000|2022-07-26 16:55:00|1865.4|1863.4|1864.7|1862.7|1865.5|1863.5|1864.4|1862.4|239
1658854800000|2022-07-26 17:00:00|1864.8|1862.8|1865.2|1863.2|1865.2|1863.2|1863.4|1861.2|244
1658855100000|2022-07-26 17:05:00|1865.1|1863.1|1863.1|1861.1|1865.2|1863.2|1861.7|1859.7|220
1658855400000|2022-07-26 17:10:00|1863|1861|1862.7|1860.7|1863.5|1861.5|1862.5|1860.5|132
1658855700000|2022-07-26 17:15:00|1862.6|1860.6|1864|1862|1864|1862|1862.6|1860.6|107
1658856000000|2022-07-26 17:20:00|1863.9|1861.9|1864.5|1862.5|1864.9|1862.9|1863.5|1861.5|201
1658856300000|2022-07-26 17:25:00|1864.3|1862.3|1864|1862|1864.3|1862.3|1862.5|1860.5|220
1658856600000|2022-07-26 17:30:00|1863.8|1861.8|1861.6|1859.6|1864|1862|1861.4|1859.4|223
1658856900000|2022-07-26 17:35:00|1861.5|1859.5|1862|1860|1862.9|1860.9|1861.5|1859.5|157
1658857200000|2022-07-26 17:40:00|1862.1|1860.1|1863.5|1861.5|1863.5|1861.5|1862|1860|146
1658857500000|2022-07-26 17:45:00|1863.8|1861.8|1862.8|1860.8|1863.9|1861.9|1861.6|1859.2|210
1658857800000|2022-07-26 17:50:00|1862.7|1860.7|1865|1863|1865.1|1863.1|1862.5|1860.5|124
1658858100000|2022-07-26 17:55:00|1864.9|1862.9|1864.9|1862.9|1865.5|1863.5|1864.7|1862.7|120
1658858400000|2022-07-26 18:00:00|1864.8|1862.8|1867.4|1865.4|1867.4|1865.4|1864.5|1862.5|124
1658858700000|2022-07-26 18:05:00|1867.3|1865.3|1865.8|1863.8|1867.4|1865.4|1865.3|1863.1|192
1658859000000|2022-07-26 18:10:00|1865.7|1863.7|1866.3|1864.3|1866.5|1864.5|1865.2|1863.2|157
1658859300000|2022-07-26 18:15:00|1866.4|1864.4|1864.9|1862.9|1866.4|1864.4|1864.6|1862.4|129
1658859600000|2022-07-26 18:20:00|1864.8|1862.8|1863.9|1861.9|1864.9|1862.9|1863.1|1861.1|171
1658859900000|2022-07-26 18:25:00|1863.8|1861.8|1864.3|1862.3|1864.9|1862.9|1863.8|1861.8|163
1658860200000|2022-07-26 18:30:00|1864.4|1862.4|1862.9|1860.9|1864.4|1862.4|1862.7|1860.7|143
1658860500000|2022-07-26 18:35:00|1862.8|1860.8|1862.1|1860.1|1863.1|1861|1861.7|1859.7|98
1658860800000|2022-07-26 18:40:00|1862.2|1860.2|1862.8|1860.8|1864.3|1862|1862.1|1860.1|166
1658861100000|2022-07-26 18:45:00|1863|1861|1862.6|1860.6|1863.3|1861.3|1862|1859.9|165
1658861400000|2022-07-26 18:50:00|1862.7|1860.7|1862.9|1860.9|1863.6|1861|1861.9|1859.9|178
1658861700000|2022-07-26 18:55:00|1863.1|1861.1|1863.3|1861.3|1863.7|1861.6|1862.5|1860.3|165
1658862000000|2022-07-26 19:00:00|1863.5|1861.5|1863.8|1861.8|1865|1862.7|1863.1|1860.6|200
1658862300000|2022-07-26 19:05:00|1863.9|1861.9|1863.1|1861.1|1864.3|1862.1|1862.8|1860.6|159
1658862600000|2022-07-26 19:10:00|1863.3|1861.3|1863.6|1861.6|1864.2|1862.2|1862.6|1859.9|221
1658862900000|2022-07-26 19:15:00|1863.7|1861.7|1864.2|1861.2|1864.7|1862.2|1863.4|1860.8|228
1658863200000|2022-07-26 19:20:00|1864.1|1861.1|1864.3|1861.3|1864.8|1862.3|1863.6|1861|145
1658863500000|2022-07-26 19:25:00|1864.4|1861.4|1864.5|1861.5|1864.7|1861.8|1863.3|1860.6|190
1658863800000|2022-07-26 19:30:00|1864.6|1861.6|1863.3|1861.3|1864.6|1862.2|1863.1|1860.7|165
1658864100000|2022-07-26 19:35:00|1863.2|1861.2|1864.2|1861.2|1864.3|1861.8|1863.1|1860.7|139
1658864400000|2022-07-26 19:40:00|1864.1|1861.1|1862.6|1860.6|1864.2|1861.7|1862.5|1860.5|99
1658864700000|2022-07-26 19:45:00|1862.7|1860.7|1862.4|1860.4|1863.3|1860.8|1862.2|1859.9|156
1658865000000|2022-07-26 19:50:00|1862.3|1860.3|1863.8|1860.8|1863.8|1860.9|1861.7|1859.1|254
1658865300000|2022-07-26 19:55:00|1863.7|1860.7|1861.9|1858.9|1863.8|1861.3|1861.3|1858.7|252
1658865600000|2022-07-26 20:00:00|1862.2|1859.2|1862.9|1859.9|1863.5|1860.9|1861.3|1858.8|247
1658865900000|2022-07-26 20:05:00|1863|1860|1863.5|1860.5|1863.5|1861.1|1862.4|1859.9|87
1658866200000|2022-07-26 20:10:00|1863.4|1860.4|1863.1|1861.1|1863.9|1861.7|1862.9|1860.3|102
1658866500000|2022-07-26 20:15:00|1863.2|1861.2|1864.1|1861.1|1865.1|1862.5|1863|1860.4|145
1658866800000|2022-07-26 20:20:00|1864.3|1861.3|1863.8|1861.8|1864.4|1861.8|1862.9|1860.4|86
1658867100000|2022-07-26 20:25:00|1863.6|1861.6|1864.1|1861.1|1864.3|1861.7|1863.4|1860.8|90
1658867400000|2022-07-26 20:30:00|1864|1861|1863.2|1861.2|1864.3|1861.7|1863.2|1860.4|94
1658867700000|2022-07-26 20:35:00|1863.1|1861.1|1863.6|1860.6|1864|1861.6|1862.9|1860.2|97
1658868000000|2022-07-26 20:40:00|1863.7|1860.7|1863.6|1860.6|1864.1|1861.6|1863.2|1860.3|70
1658868300000|2022-07-26 20:45:00|1863.5|1860.5|1863.5|1860.5|1863.8|1860.8|1863.1|1860.1|172
1658868600000|2022-07-26 20:50:00|1863.4|1860.4|1864.5|1861.5|1866.2|1863.2|1862.9|1859.9|199
1658868900000|2022-07-26 20:55:00|1864.6|1861.6|1864.4|1861.4|1866.6|1863.5|1862.7|1859.7|379
1658872800000|2022-07-26 22:00:00|1866.6|1863.6|1866.3|1864.3|1867.8|1864.5|1865.9|1861.6|181
1658873100000|2022-07-26 22:05:00|1867.3|1864.2|1867.6|1864.6|1868.2|1865.3|1866.3|1863.4|257
1658873400000|2022-07-26 22:10:00|1868.2|1865.2|1867.4|1864.4|1868.6|1865.6|1866.9|1863.9|227
1658873700000|2022-07-26 22:15:00|1867.5|1864.5|1866.6|1864.6|1869.1|1865.3|1866.6|1862.2|142
1658874000000|2022-07-26 22:20:00|1866.7|1864.7|1867.8|1864.8|1868.1|1865.3|1866.6|1862.6|123
1658874300000|2022-07-26 22:25:00|1867.7|1864.7|1867.8|1865.8|1868.4|1865.8|1867.1|1864.2|83
1658874600000|2022-07-26 22:30:00|1868.2|1865.2|1868.8|1865.8|1869|1866|1868.1|1865.1|89
1658874900000|2022-07-26 22:35:00|1868.6|1865.6|1867.6|1864.6|1868.8|1865.8|1867.5|1864.5|72
1658875200000|2022-07-26 22:40:00|1867.7|1864.7|1867.6|1864.6|1867.8|1865.2|1866.8|1863.8|102
1658875500000|2022-07-26 22:45:00|1867.7|1864.7|1867.3|1864.3|1868.3|1865.5|1866.5|1863.9|144
1658875800000|2022-07-26 22:50:00|1867.2|1864.2|1867.8|1864.8|1868.4|1865.6|1866.6|1863.8|152
1658876100000|2022-07-26 22:55:00|1867.6|1864.6|1868.4|1865.4|1868.9|1865.9|1867.5|1864.6|152
1658876400000|2022-07-26 23:00:00|1868.3|1865.3|1869|1866|1869.4|1866.5|1868.3|1865.3|118
1658876700000|2022-07-26 23:05:00|1869.1|1866.1|1869|1866|1869.3|1866.3|1867.9|1864.9|95
1658877000000|2022-07-26 23:10:00|1868.9|1865.9|1869.1|1866.1|1869.5|1866.7|1868.3|1865.9|89
1658877300000|2022-07-26 23:15:00|1868.4|1866.4|1869.1|1866.1|1869.7|1867|1868.4|1865.9|93
1658877600000|2022-07-26 23:20:00|1868.9|1865.9|1868.7|1865.7|1869.2|1866.5|1868.2|1865.7|52
1658877900000|2022-07-26 23:25:00|1868.8|1865.8|1868.5|1866.5|1869.4|1866.5|1867.6|1865.1|119
1658878200000|2022-07-26 23:30:00|1868.7|1866.7|1868.5|1866.5|1869.8|1866.8|1868.5|1866|88
1658878500000|2022-07-26 23:35:00|1869.3|1866.3|1868|1865|1869.6|1866.6|1867.5|1864.7|123
1658878800000|2022-07-26 23:40:00|1868.1|1865.1|1868.2|1865.2|1869.2|1866.5|1867.5|1865|108
1658879100000|2022-07-26 23:45:00|1868.1|1865.1|1867.8|1865.8|1868.7|1865.8|1867.5|1864.8|109
1658879400000|2022-07-26 23:50:00|1867.9|1865.9|1869.4|1866.4|1869.9|1866.9|1867.9|1865.7|133
1658879700000|2022-07-26 23:55:00|1869.5|1866.5|1869.2|1866.2|1870.1|1867.1|1868.5|1866|111
1658880000000|2022-07-27 00:00:00|1869.1|1866.1|1868.7|1866.7|1870.5|1868|1868.5|1866.1|271
1658880300000|2022-07-27 00:05:00|1868.6|1866.6|1869.6|1867.6|1869.9|1867.9|1868.6|1866.1|155
1658880600000|2022-07-27 00:10:00|1869.5|1867.5|1870.6|1868.6|1871.3|1868.7|1869.5|1867|100
1658880900000|2022-07-27 00:15:00|1870.7|1868.7|1871.4|1868.4|1872.7|1869.9|1870.7|1868|249
1658881200000|2022-07-27 00:20:00|1870.9|1868.9|1870.3|1868.3|1871.5|1868.9|1870.1|1867.5|198
1658881500000|2022-07-27 00:25:00|1870.6|1867.6|1870.1|1867.1|1870.9|1868.3|1869.5|1867|162
1658881800000|2022-07-27 00:30:00|1869.6|1867.6|1869.6|1867.6|1870.3|1867.7|1869.1|1866.5|139
1658882100000|2022-07-27 00:35:00|1869.7|1867.7|1872|1869|1872|1869.4|1869.6|1867.6|152
1658882400000|2022-07-27 00:40:00|1871.9|1868.9|1871.9|1868.9|1872.4|1869.8|1870.9|1868.3|160
1658882700000|2022-07-27 00:45:00|1871.8|1868.8|1871.6|1869.6|1872.8|1869.9|1871.1|1868.6|198
1658883000000|2022-07-27 00:50:00|1871.7|1869.7|1870.9|1867.9|1873.4|1870.8|1870.1|1867.5|200
1658883300000|2022-07-27 00:55:00|1871|1868|1870.9|1867.9|1872.4|1869.7|1870.3|1867.4|245
1658883600000|2022-07-27 01:00:00|1870.8|1867.8|1872.9|1869.9|1873.9|1870.9|1870.2|1867.4|468
1658883900000|2022-07-27 01:05:00|1872.5|1869.5|1868.9|1865.9|1873.4|1870.4|1868.4|1865.4|324
1658884200000|2022-07-27 01:10:00|1869|1866|1868.1|1865.1|1869.6|1867.1|1867.4|1864.9|314
1658884500000|2022-07-27 01:15:00|1868|1865|1866.3|1863.3|1868.6|1865.8|1865.2|1862.5|304
1658884800000|2022-07-27 01:20:00|1866.5|1863.5|1866.7|1864.7|1867.6|1865.1|1865.7|1862.9|325
1658885100000|2022-07-27 01:25:00|1866.8|1864.8|1866.2|1863.2|1867.3|1864.9|1865.7|1863|275
1658885400000|2022-07-27 01:30:00|1866.3|1863.3|1867.1|1864.1|1867.4|1864.4|1864.6|1861.6|599
1658885700000|2022-07-27 01:35:00|1867|1864|1865|1862|1867.4|1864.4|1864.7|1861.7|414
1658886000000|2022-07-27 01:40:00|1865.2|1862.2|1863.1|1860.1|1865.4|1862.4|1862.3|1859.7|379
1658886300000|2022-07-27 01:45:00|1863.3|1860.3|1863.8|1860.8|1864.2|1861.5|1862.3|1859.8|336
1658886600000|2022-07-27 01:50:00|1863.7|1860.7|1863.3|1860.3|1864.3|1861.6|1862.6|1859.9|264
1658886900000|2022-07-27 01:55:00|1863.2|1860.2|1861.7|1859.7|1863.4|1860.8|1861.3|1858.6|252
1658887200000|2022-07-27 02:00:00|1861.8|1859.8|1863.1|1860.1|1863.7|1861.2|1861.5|1859.2|427
1658887500000|2022-07-27 02:05:00|1863|1860|1862.8|1859.8|1863.5|1861|1861.5|1859.1|252
1658887800000|2022-07-27 02:10:00|1863|1860|1861.6|1859.6|1863.5|1861|1861.3|1859|272
1658888100000|2022-07-27 02:15:00|1861.7|1859.7|1861.4|1859.4|1862.5|1860|1861.3|1858.9|202
1658888400000|2022-07-27 02:20:00|1860.9|1858.9|1862.3|1860.3|1862.9|1860.4|1860.9|1858.9|231
1658888700000|2022-07-27 02:25:00|1862.1|1860.1|1863.2|1860.2|1863.6|1861|1862.1|1859.8|156
1658889000000|2022-07-27 02:30:00|1862.6|1860.6|1862.7|1860.7|1864.2|1861.6|1862.3|1859.8|284
1658889300000|2022-07-27 02:35:00|1862.9|1860.9|1863.8|1860.8|1864.3|1861.7|1862.3|1859.7|284
1658889600000|2022-07-27 02:40:00|1863.9|1860.9|1862.8|1860.8|1864|1861.3|1862.5|1860|204
1658889900000|2022-07-27 02:45:00|1863.4|1861.4|1862.8|1859.8|1864.6|1861.9|1862.2|1859.7|250
1658890200000|2022-07-27 02:50:00|1862.7|1859.7|1863.2|1860.2|1863.3|1860.8|1861.5|1859|239
1658890500000|2022-07-27 02:55:00|1863.1|1860.1|1862.8|1859.8|1863.3|1860.7|1861.4|1858.9|395
1658890800000|2022-07-27 03:00:00|1862.9|1859.9|1862.7|1860.7|1863.4|1861.1|1861.5|1859.1|275
1658891100000|2022-07-27 03:05:00|1862.6|1860.6|1861.8|1859.8|1864.2|1861.5|1861.6|1859.1|273
1658891400000|2022-07-27 03:10:00|1861.7|1859.7|1863.2|1860.2|1863.8|1860.8|1861.6|1859|318
1658891700000|2022-07-27 03:15:00|1863.1|1860.1|1861.9|1858.9|1863.2|1860.3|1860.8|1858.6|265
1658892000000|2022-07-27 03:20:00|1862|1859|1861|1859|1862.9|1860.1|1860.7|1858.6|256
1658892300000|2022-07-27 03:25:00|1861.4|1859.4|1860.6|1858.6|1862|1859.7|1859.8|1857.4|333
1658892600000|2022-07-27 03:30:00|1861|1859|1861|1859|1861.8|1859.1|1860.3|1857.9|127
1658892900000|2022-07-27 03:35:00|1861.3|1859.3|1861.3|1858.3|1862.1|1859.6|1860.3|1857.9|138
1658893200000|2022-07-27 03:40:00|1861.4|1858.4|1861.7|1858.7|1862.1|1859.2|1859.9|1857.7|158
1658893500000|2022-07-27 03:45:00|1861.9|1858.9|1861.6|1858.6|1863.2|1860.3|1861.1|1858.5|169
1658893800000|2022-07-27 03:50:00|1861.7|1858.7|1860.6|1858.6|1862.1|1859.8|1860.6|1858|91
1658894100000|2022-07-27 03:55:00|1860.5|1858.5|1860.9|1857.9|1861.2|1858.7|1860.2|1857.8|67
1658894400000|2022-07-27 04:00:00|1860.8|1857.8|1860.1|1857.1|1860.9|1858|1859.4|1856.7|92
1658894700000|2022-07-27 04:05:00|1860.2|1857.2|1860.7|1857.7|1860.8|1858.3|1859.4|1856.9|126
1658895000000|2022-07-27 04:10:00|1860.8|1857.8|1860.1|1857.1|1860.8|1858.3|1859.5|1856.8|95
1658895300000|2022-07-27 04:15:00|1860.2|1857.2|1861.2|1858.2|1861.8|1858.8|1859.6|1856.6|183
1658895600000|2022-07-27 04:20:00|1861.3|1858.3|1861.1|1858.1|1861.5|1858.9|1860.5|1857.8|145
1658895900000|2022-07-27 04:25:00|1860.8|1857.8|1860.3|1858.3|1861|1858.7|1860|1857.5|98
1658896200000|2022-07-27 04:30:00|1860.4|1858.4|1859.1|1857.1|1861|1858.8|1858.8|1856.8|112
1658896500000|2022-07-27 04:35:00|1859|1857|1859.6|1857.6|1860.3|1858.1|1859|1857|98
1658896800000|2022-07-27 04:40:00|1859.7|1857.7|1859.8|1857.8|1860.1|1858|1859.5|1857.1|109
1658897100000|2022-07-27 04:45:00|1859.7|1857.7|1858.5|1855.5|1859.9|1857.9|1857.4|1854.5|220
1658897400000|2022-07-27 04:50:00|1858.7|1855.7|1859.4|1856.4|1859.6|1856.6|1857.9|1854.9|244
1658897700000|2022-07-27 04:55:00|1859.5|1856.5|1859.3|1856.3|1860.1|1857.1|1858.9|1856|170
1658898000000|2022-07-27 05:00:00|1859.5|1856.5|1859|1856|1859.6|1856.6|1857.7|1855|169
1658898300000|2022-07-27 05:05:00|1859.2|1856.2|1858.9|1855.9|1859.7|1856.8|1857.9|1855.4|154
1658898600000|2022-07-27 05:10:00|1858.8|1855.8|1859.4|1856.4|1859.9|1857.2|1858.6|1855.6|173
1658898900000|2022-07-27 05:15:00|1859.3|1856.3|1859.2|1856.2|1859.9|1857.4|1858.5|1855.7|161
1658899200000|2022-07-27 05:20:00|1859.3|1856.3|1859|1856|1859.9|1856.9|1858.4|1855.5|166
1658899500000|2022-07-27 05:25:00|1858.8|1855.8|1860.1|1857.1|1860.5|1857.5|1858.8|1855.8|133
1658899800000|2022-07-27 05:30:00|1860.3|1857.3|1862.1|1859.1|1863.8|1860.8|1860|1857|513
1658900100000|2022-07-27 05:35:00|1862|1859|1863.4|1861.4|1864.7|1862|1862|1859|333
1658900400000|2022-07-27 05:40:00|1863.6|1861.6|1866|1863|1866.6|1863.8|1862.2|1859.5|270
1658900700000|2022-07-27 05:45:00|1866.1|1863.1|1865.4|1862.4|1866.5|1864|1864.3|1861.8|214
1658901000000|2022-07-27 05:50:00|1865.3|1862.3|1865.4|1862.4|1866.1|1863.1|1864.6|1862|183
1658901300000|2022-07-27 05:55:00|1865.5|1862.5|1867.1|1864.1|1867.2|1864.2|1864.9|1862|196
1658901600000|2022-07-27 06:00:00|1867.2|1864.2|1869|1866|1870|1867|1866.5|1863.5|372
1658901900000|2022-07-27 06:05:00|1869.1|1866.1|1868|1865|1869.3|1866.8|1867.4|1865|272
1658902200000|2022-07-27 06:10:00|1868.1|1865.1|1867.6|1865.6|1869.2|1866.7|1867.2|1864.6|278
1658902500000|2022-07-27 06:15:00|1867.5|1865.5|1866.8|1863.8|1868.1|1865.6|1866.3|1863.3|296
1658902800000|2022-07-27 06:20:00|1866.9|1863.9|1866.9|1863.9|1867.7|1865|1866.3|1863.3|246
1658903100000|2022-07-27 06:25:00|1866.5|1863.5|1865.5|1862.5|1867.6|1865.1|1865.2|1862.4|247
1658903400000|2022-07-27 06:30:00|1865.7|1862.7|1865|1862|1866.1|1863.1|1864.1|1861.4|334
1658903700000|2022-07-27 06:35:00|1865.1|1862.1|1864|1861|1865.7|1862.7|1862.7|1859.9|321
1658904000000|2022-07-27 06:40:00|1863.9|1860.9|1864|1861|1864.6|1861.7|1863.1|1860.4|367
1658904300000|2022-07-27 06:45:00|1863.9|1860.9|1863.1|1861.1|1865|1862|1862.9|1860.4|307
1658904600000|2022-07-27 06:50:00|1863.6|1860.6|1864.4|1861.4|1865.4|1862.4|1862.3|1859.7|327
1658904900000|2022-07-27 06:55:00|1864.2|1861.2|1865|1862|1865.8|1863.1|1863.3|1860.8|365
1658905200000|2022-07-27 07:00:00|1864.9|1861.9|1866.6|1863.6|1867.1|1864.1|1863.5|1860.5|474
1658905500000|2022-07-27 07:05:00|1866.5|1863.5|1866.8|1863.8|1868|1865.6|1865.9|1863.4|402
1658905800000|2022-07-27 07:10:00|1866.9|1863.9|1865.7|1862.7|1867.4|1864.8|1864.5|1861.8|326
1658906100000|2022-07-27 07:15:00|1865.2|1863.2|1866.2|1863.2|1867.2|1864.5|1863.5|1860.9|417
1658906400000|2022-07-27 07:20:00|1866.3|1863.3|1864.7|1861.7|1866.3|1863.8|1864.2|1861.4|356
1658906700000|2022-07-27 07:25:00|1864.8|1861.8|1866.4|1863.4|1866.5|1864.3|1864.2|1861.6|359
1658907000000|2022-07-27 07:30:00|1866.3|1863.3|1865.3|1863.3|1866.3|1864.1|1863.8|1861.6|233
1658907300000|2022-07-27 07:35:00|1865.1|1863.1|1866.6|1863.6|1868|1865.5|1865.1|1863.1|379
1658907600000|2022-07-27 07:40:00|1866.5|1863.5|1863.4|1860.4|1866.9|1864.5|1862.7|1859.9|371
1658907900000|2022-07-27 07:45:00|1863.3|1860.3|1865.3|1862.3|1865.5|1862.8|1861.9|1859.1|346
1658908200000|2022-07-27 07:50:00|1865.4|1862.4|1866.5|1863.5|1867.8|1865.3|1865.2|1862.4|304
1658908500000|2022-07-27 07:55:00|1866.6|1863.6|1867.8|1865.8|1868.4|1865.9|1866.4|1863.6|247
1658908800000|2022-07-27 08:00:00|1867.9|1865.9|1870.7|1868.7|1874.4|1871.8|1867.7|1865.3|424
1658909100000|2022-07-27 08:05:00|1870.8|1868.8|1873.9|1871.9|1875.7|1873|1870.5|1868.4|451
1658909400000|2022-07-27 08:10:00|1873.8|1871.8|1877.9|1875.9|1878.6|1876.6|1873.8|1871.8|513
1658909700000|2022-07-27 08:15:00|1877.7|1875.7|1880.2|1878.2|1881|1878.8|1876.7|1874|496
1658910000000|2022-07-27 08:20:00|1880.5|1878.5|1879.7|1877.7|1883.6|1881.2|1878.9|1876.7|467
1658910300000|2022-07-27 08:25:00|1880.1|1878.1|1879.1|1876.1|1881|1878.5|1878|1876|361
1658910600000|2022-07-27 08:30:00|1879.2|1876.2|1880.1|1877.1|1881.2|1879.2|1878.6|1875.9|420
1658910900000|2022-07-27 08:35:00|1880.3|1877.3|1877.9|1875.9|1880.7|1878.2|1877.3|1874.8|420
1658911200000|2022-07-27 08:40:00|1878.6|1875.6|1878.3|1875.3|1878.9|1876.6|1877|1874.8|348
1658911500000|2022-07-27 08:45:00|1878.2|1875.2|1877.8|1875.8|1879.3|1876.6|1877.6|1875|304
1658911800000|2022-07-27 08:50:00|1877.9|1875.9|1877.5|1875.5|1879.2|1876.7|1877.2|1874.7|376
1658912100000|2022-07-27 08:55:00|1877.6|1875.6|1876|1874|1878.5|1876.3|1875.7|1873.6|359
1658912400000|2022-07-27 09:00:00|1875.9|1873.9|1876.5|1874.5|1877.6|1875.6|1875.1|1872.8|289
1658912700000|2022-07-27 09:05:00|1876.6|1874.6|1878.5|1876.5|1880.4|1878.4|1875.5|1873.5|332
1658913000000|2022-07-27 09:10:00|1878.6|1876.6|1878|1876|1879.5|1877.5|1877.4|1875.4|281
1658913300000|2022-07-27 09:15:00|1877.9|1875.9|1877.3|1875.3|1877.9|1875.9|1877.1|1874.9|168
1658913600000|2022-07-27 09:20:00|1877.2|1875.2|1876.3|1874.3|1877.4|1875.4|1876.1|1873.8|123
1658913900000|2022-07-27 09:25:00|1876.4|1874.4|1875.4|1873.4|1876.6|1874.6|1874.9|1872.9|201
1658914200000|2022-07-27 09:30:00|1875.5|1873.5|1875.5|1873.5|1876.6|1874.6|1875.4|1873.4|195
1658914500000|2022-07-27 09:35:00|1875.6|1873.6|1876.5|1874.5|1877.2|1875.1|1875.5|1873.5|230
1658914800000|2022-07-27 09:40:00|1876.6|1874.6|1876.5|1874.5|1876.9|1874.9|1876.2|1874.2|142
1658915100000|2022-07-27 09:45:00|1876.7|1874.7|1874.9|1872.9|1876.9|1874.9|1874.7|1872.5|265
1658915400000|2022-07-27 09:50:00|1874.8|1872.8|1873.2|1871.2|1875.4|1873.4|1872.6|1870.4|290
1658915700000|2022-07-27 09:55:00|1873.3|1871.3|1872.9|1870.9|1873.8|1871.6|1872.8|1870.5|137
1658916000000|2022-07-27 10:00:00|1872.8|1870.8|1873.3|1871.3|1873.9|1871.9|1872.2|1870.2|129
1658916300000|2022-07-27 10:05:00|1873.4|1871.4|1874.6|1872.6|1875.8|1873.8|1873.3|1871.3|147
1658916600000|2022-07-27 10:10:00|1874.9|1872.9|1876|1874|1876.8|1874.8|1874.5|1872.5|128
1658916900000|2022-07-27 10:15:00|1875.9|1873.9|1877.9|1875.9|1878.4|1876.4|1875.7|1873.7|169
1658917200000|2022-07-27 10:20:00|1878|1876|1877.2|1875.2|1878.6|1876.6|1876.9|1874.9|177
1658917500000|2022-07-27 10:25:00|1877.3|1875.3|1877.6|1875.6|1878.1|1876.1|1876.5|1874.5|180
1658917800000|2022-07-27 10:30:00|1877.7|1875.7|1878.7|1876.7|1879|1876.7|1876.8|1874.8|276
1658918100000|2022-07-27 10:35:00|1878.6|1876.6|1878.6|1876.6|1879.9|1877.5|1877.5|1875.4|229
1658918400000|2022-07-27 10:40:00|1878.7|1876.7|1880.7|1878.7|1881.5|1879.5|1878.5|1876.5|211
1658918700000|2022-07-27 10:45:00|1880.9|1878.9|1878.8|1876.8|1881.1|1879.1|1877.9|1875.9|168
1658919000000|2022-07-27 10:50:00|1878.9|1876.9|1878|1876|1879.4|1876.9|1877.6|1875.3|237
1658919300000|2022-07-27 10:55:00|1878.1|1876.1|1877.9|1875.9|1878.9|1876.9|1877.2|1875.2|196
1658919600000|2022-07-27 11:00:00|1877.8|1875.8|1882.8|1879.8|1883.9|1881.5|1877.4|1875.1|326
1658919900000|2022-07-27 11:05:00|1882.9|1879.9|1884.4|1882.4|1885.2|1882.7|1882.1|1879.8|330
1658920200000|2022-07-27 11:10:00|1884.8|1881.8|1886.1|1884.1|1887.6|1885.2|1884.1|1881.6|360
1658920500000|2022-07-27 11:15:00|1886.2|1884.2|1884.2|1882.2|1886.2|1884.2|1884|1882|220
1658920800000|2022-07-27 11:20:00|1884.1|1882.1|1884|1882|1884.9|1882.8|1883.5|1881.5|208
1658921100000|2022-07-27 11:25:00|1883.9|1881.9|1884.4|1882.4|1884.7|1882.7|1883.8|1881.1|220
1658921400000|2022-07-27 11:30:00|1884.3|1882.3|1884.2|1882.2|1884.8|1882.8|1883.1|1881.1|217
1658921700000|2022-07-27 11:35:00|1884.4|1882.4|1884|1882|1886.2|1884.2|1883.3|1881.3|205
1658922000000|2022-07-27 11:40:00|1884.1|1882.1|1882.3|1880.3|1884.9|1882.9|1882.2|1880.2|212
1658922300000|2022-07-27 11:45:00|1882.4|1880.4|1881.2|1879.2|1882.5|1880.5|1881.2|1879.2|152
1658922600000|2022-07-27 11:50:00|1881.3|1879.3|1879.1|1877.1|1882.4|1880.4|1879|1877|214
1658922900000|2022-07-27 11:55:00|1879.2|1877.2|1877.7|1875.7|1879.8|1877.8|1877.3|1875.3|221
1658923200000|2022-07-27 12:00:00|1877.8|1875.8|1877.8|1875.8|1878.5|1876.5|1877.3|1875.3|265
1658923500000|2022-07-27 12:05:00|1877.9|1875.9|1880.6|1878.6|1881.2|1879.2|1877.5|1875.5|325
1658923800000|2022-07-27 12:10:00|1880.5|1878.5|1881.6|1879.6|1881.7|1879.7|1879.7|1877.7|232
1658924100000|2022-07-27 12:15:00|1881.5|1879.5|1883|1881|1884.1|1882.1|1880.7|1878.7|269
1658924400000|2022-07-27 12:20:00|1883.2|1881.2|1879.6|1877.6|1884|1882|1878.9|1876.9|398
1658924700000|2022-07-27 12:25:00|1880.5|1878.5|1884.2|1881.2|1887|1884.8|1880.5|1878.5|530
1658925000000|2022-07-27 12:30:00|1884.1|1881.1|1871.8|1869.8|1884.6|1881.6|1870.7|1868.7|838
1658925300000|2022-07-27 12:35:00|1871.9|1869.9|1873.6|1871.6|1874|1872|1870.8|1868.7|493
1658925600000|2022-07-27 12:40:00|1873.5|1871.5|1873.3|1871.3|1875.2|1872.9|1871.1|1869.1|399
1658925900000|2022-07-27 12:45:00|1873.2|1871.2|1873.8|1871.8|1875.5|1873.5|1873.1|1871.1|284
1658926200000|2022-07-27 12:50:00|1873.7|1871.7|1869.5|1867.5|1874.8|1872.8|1869.5|1867.5|356
1658926500000|2022-07-27 12:55:00|1869.7|1867.7|1867.6|1865.6|1870.9|1868.1|1866.6|1864.6|337
1658926800000|2022-07-27 13:00:00|1867.4|1865.4|1862.8|1860.8|1867.7|1865.7|1861.2|1859.2|891
1658927100000|2022-07-27 13:05:00|1863.1|1861.1|1862.6|1860.6|1865.1|1862.7|1860.8|1858.4|731
1658927400000|2022-07-27 13:10:00|1862.7|1860.7|1861.9|1859.9|1863.2|1860.9|1860.4|1857.7|746
1658927700000|2022-07-27 13:15:00|1862.1|1860.1|1862.2|1860.2|1863.7|1861.5|1861.1|1858.8|655
1658928000000|2022-07-27 13:20:00|1862.1|1860.1|1866.9|1863.9|1867.8|1865.8|1861.6|1859.4|720
1658928300000|2022-07-27 13:25:00|1867|1864|1863.7|1861.7|1867.4|1865.1|1861.1|1858.6|663
1658928600000|2022-07-27 13:30:00|1863.8|1861.8|1862.4|1860.4|1867.8|1865.2|1862.2|1859.7|1039
1658928900000|2022-07-27 13:35:00|1862.3|1860.3|1865|1863|1865.8|1863.2|1861.3|1858.6|896
1658929200000|2022-07-27 13:40:00|1864.9|1862.9|1860.6|1857.6|1866.5|1864.1|1859.2|1857.1|1026
1658929500000|2022-07-27 13:45:00|1860.8|1857.8|1858.7|1855.7|1862.1|1860|1857.2|1854.3|888
1658929800000|2022-07-27 13:50:00|1858.6|1855.6|1854.2|1852.2|1860.3|1858.3|1853.9|1851.9|709
1658930100000|2022-07-27 13:55:00|1853.8|1851.8|1854.3|1851.3|1856.1|1854|1850.1|1847.6|670
1658930400000|2022-07-27 14:00:00|1854.2|1851.2|1851.5|1848.5|1856|1853.1|1847.4|1844.8|672
1658930700000|2022-07-27 14:05:00|1851.6|1848.6|1848|1845|1852.6|1850.6|1846.2|1844.1|656
1658931000000|2022-07-27 14:10:00|1847.4|1845.4|1846.5|1844.5|1849.7|1847.4|1846.3|1843.9|573
1658931300000|2022-07-27 14:15:00|1846.4|1844.4|1849.4|1847.4|1851.6|1849.6|1846.4|1843.8|553
1658931600000|2022-07-27 14:20:00|1849.3|1847.3|1850.2|1848.2|1852.3|1850.2|1849|1846.8|485
1658931900000|2022-07-27 14:25:00|1850.3|1848.3|1848.8|1846.8|1851|1848.7|1848.6|1846|540
1658932200000|2022-07-27 14:30:00|1848.7|1846.7|1848.9|1846.9|1851.1|1848.7|1848.3|1845.9|620
1658932500000|2022-07-27 14:35:00|1849|1847|1850.2|1848.2|1853.1|1850.9|1848.4|1846.1|580
1658932800000|2022-07-27 14:40:00|1850.4|1848.4|1851.4|1849.4|1852.1|1850.1|1850.1|1848.1|430
1658933100000|2022-07-27 14:45:00|1851.3|1849.3|1856.3|1854.3|1856.9|1854.9|1850.7|1848.3|554
1658933400000|2022-07-27 14:50:00|1856.4|1854.4|1860.3|1858.3|1860.6|1858.6|1855.7|1853.3|683
1658933700000|2022-07-27 14:55:00|1860.4|1858.4|1865.2|1863.2|1866.1|1864.1|1860.1|1858.1|568
1658934000000|2022-07-27 15:00:00|1865.1|1863.1|1862.5|1860.5|1866.6|1864.5|1862|1859.9|464
1658934300000|2022-07-27 15:05:00|1862.4|1860.4|1862.9|1860.9|1864|1861.6|1862|1860|318
1658934600000|2022-07-27 15:10:00|1863.4|1861.4|1862.3|1860.3|1863.6|1861.6|1860.4|1858.4|331
1658934900000|2022-07-27 15:15:00|1862.4|1860.4|1866.2|1864.2|1866.7|1864.7|1861.7|1859.7|363
1658935200000|2022-07-27 15:20:00|1866.7|1864.7|1864.7|1862.7|1867.8|1865.8|1864.2|1862.2|323
1658935500000|2022-07-27 15:25:00|1864.6|1862.6|1863.7|1861.7|1865.8|1863.8|1863.6|1861.6|251
1658935800000|2022-07-27 15:30:00|1863.8|1861.8|1866.6|1864.6|1867.3|1865.3|1863.7|1861.7|347
1658936100000|2022-07-27 15:35:00|1866.7|1864.7|1865.9|1863.9|1868|1866|1865.5|1863.5|191
1658936400000|2022-07-27 15:40:00|1865.8|1863.8|1865.5|1863.5|1866.8|1864.8|1865|1862.9|191
1658936700000|2022-07-27 15:45:00|1865.4|1863.4|1868.2|1866.2|1868.8|1866.6|1865.4|1863.4|348
1658937000000|2022-07-27 15:50:00|1867.9|1865.9|1866.7|1864.7|1869|1866.6|1866.3|1864.3|251
1658937300000|2022-07-27 15:55:00|1866.8|1864.8|1866.8|1864.8|1867.4|1865.3|1866.4|1864.2|180
1658937600000|2022-07-27 16:00:00|1866.9|1864.9|1866.8|1864.8|1867.9|1865.8|1865.4|1863.4|210
1658937900000|2022-07-27 16:05:00|1866.7|1864.7|1865.5|1863.5|1867.1|1865.1|1864.4|1862.4|161
1658938200000|2022-07-27 16:10:00|1865.7|1863.7|1866.3|1864.3|1866.4|1864.4|1865.3|1863.3|163
1658938500000|2022-07-27 16:15:00|1866.4|1864.4|1864.8|1862.8|1866.5|1864.5|1864.2|1862.2|179
1658938800000|2022-07-27 16:20:00|1864.9|1862.9|1864.3|1862.3|1865.4|1863.4|1863.7|1861.7|101
1658939100000|2022-07-27 16:25:00|1864.4|1862.4|1864.7|1862.7|1864.9|1862.9|1864.3|1862.3|121
1658939400000|2022-07-27 16:30:00|1864.6|1862.6|1864.3|1862.3|1864.9|1862.9|1863.7|1861.7|154
1658939700000|2022-07-27 16:35:00|1864.2|1862.2|1864.4|1862.4|1865|1863|1864|1861.6|189
1658940000000|2022-07-27 16:40:00|1864.3|1862.3|1865.4|1863.4|1865.9|1863.5|1864|1861.7|160
1658940300000|2022-07-27 16:45:00|1865.5|1863.5|1866.4|1864.4|1867.2|1865.1|1865.4|1863.4|169
1658940600000|2022-07-27 16:50:00|1866.5|1864.5|1867.8|1865.8|1868.4|1866.2|1866.4|1864.2|222
1658940900000|2022-07-27 16:55:00|1867.9|1865.9|1867.3|1865.3|1868.3|1866.3|1867|1865|225
1658941200000|2022-07-27 17:00:00|1867.2|1865.2|1867.9|1865.9|1868.2|1866.2|1866.4|1864|180
1658941500000|2022-07-27 17:05:00|1868|1866|1867.7|1865.7|1868.2|1866.1|1867|1864.9|223
1658941800000|2022-07-27 17:10:00|1867.6|1865.6|1869.5|1867.5|1869.8|1867.8|1867.5|1865.5|157
1658942100000|2022-07-27 17:15:00|1869.4|1867.4|1868.6|1866.6|1869.5|1867.5|1868.2|1866.2|96
1658942400000|2022-07-27 17:20:00|1868.5|1866.5|1867.8|1865.8|1868.7|1866.7|1867.2|1864.9|130
1658942700000|2022-07-27 17:25:00|1868.1|1866.1|1868|1866|1868.9|1866.4|1867.1|1865|220
1658943000000|2022-07-27 17:30:00|1867.5|1865.5|1866.4|1864.4|1867.7|1865.7|1866.2|1864.2|222
1658943300000|2022-07-27 17:35:00|1866.3|1864.3|1866.4|1864.4|1867.1|1864.9|1866|1863.7|265
1658943600000|2022-07-27 17:40:00|1866.5|1864.5|1869|1867|1869.2|1867.2|1866.5|1864.5|231
1658943900000|2022-07-27 17:45:00|1868.9|1866.9|1868.1|1866.1|1869.6|1867.1|1867.8|1865.7|247
1658944200000|2022-07-27 17:50:00|1868|1866|1872.2|1869.2|1872.5|1869.8|1867.9|1865.3|231
1658944500000|2022-07-27 17:55:00|1872.3|1869.3|1875.1|1872.1|1879|1873.2|1871.2|1868.2|601
1658944800000|2022-07-27 18:00:00|1878.1|1870.8|1881.7|1878.7|1888.1|1885.1|1869.6|1865.7|1463
1658945100000|2022-07-27 18:05:00|1881.9|1878.9|1877.8|1874.8|1882.3|1879.3|1873.1|1870.1|1354
1658945400000|2022-07-27 18:10:00|1878|1875|1879.8|1876.8|1883.5|1880.5|1877.4|1874.4|1115
1658945700000|2022-07-27 18:15:00|1879.9|1876.9|1882|1879|1882.6|1879.6|1879.6|1876.6|800
1658946000000|2022-07-27 18:20:00|1882.1|1879.1|1881|1878|1884.5|1881.5|1880.4|1877.4|792
1658946300000|2022-07-27 18:25:00|1881.1|1878.1|1883.1|1880.1|1883.9|1880.9|1880|1877|867
1658946600000|2022-07-27 18:30:00|1882.8|1879.8|1870.4|1867.4|1883.9|1880.9|1867.9|1864.9|1497
1658946900000|2022-07-27 18:35:00|1870.9|1867.9|1886.4|1883.4|1888.1|1885.1|1870.3|1867.3|1738
1658947200000|2022-07-27 18:40:00|1886.5|1883.5|1896.2|1893.2|1899.3|1896.3|1886.5|1883.5|1773
1658947500000|2022-07-27 18:45:00|1896.8|1893.8|1902|1899|1902.3|1899.3|1895.9|1892.9|1594
1658947800000|2022-07-27 18:50:00|1901.9|1898.9|1910.9|1907.9|1914|1911|1900.6|1897.6|1531
1658948100000|2022-07-27 18:55:00|1911|1908|1902.9|1899.9|1912.8|1909.8|1900.9|1897.9|1396
1658948400000|2022-07-27 19:00:00|1903.2|1900.2|1907.3|1904.3|1908.2|1905.2|1898.6|1895.6|1402
1658948700000|2022-07-27 19:05:00|1907.8|1904.8|1911.1|1908.1|1912.6|1909.6|1905.8|1902.8|1116
1658949000000|2022-07-27 19:10:00|1911.4|1908.4|1912.9|1909.9|1914.9|1911.9|1910.9|1907.9|955
1658949300000|2022-07-27 19:15:00|1913.4|1910.4|1912.2|1909.2|1915.5|1912.5|1910.5|1907.5|907
1658949600000|2022-07-27 19:20:00|1912.1|1909.1|1913.8|1910.8|1914.9|1911.9|1909.3|1906.3|885
1658949900000|2022-07-27 19:25:00|1913.9|1910.9|1913.4|1910.4|1914.7|1911.7|1911.5|1908.5|729
1658950200000|2022-07-27 19:30:00|1913.1|1910.1|1913.3|1910.3|1915.1|1912.1|1911.5|1908.5|644
1658950500000|2022-07-27 19:35:00|1913|1910|1908.1|1905.1|1913.6|1910.6|1908|1905|767
1658950800000|2022-07-27 19:40:00|1907.9|1904.9|1906.8|1903.8|1912|1909.7|1906.8|1903.8|653
1658951100000|2022-07-27 19:45:00|1906.9|1903.9|1906.8|1903.8|1908.7|1906|1906|1903|434
1658951400000|2022-07-27 19:50:00|1907.1|1904.1|1910|1907|1910.5|1907.7|1906.4|1903.4|495
1658951700000|2022-07-27 19:55:00|1910.1|1907.1|1909|1906|1910.6|1907.6|1906.9|1903.9|532
1658952000000|2022-07-27 20:00:00|1908.9|1905.9|1910.8|1907.8|1912.7|1909.7|1905.2|1902.2|642
1658952300000|2022-07-27 20:05:00|1910.7|1907.7|1910.8|1907.8|1910.9|1908.3|1907.9|1904.9|312
1658952600000|2022-07-27 20:10:00|1910.7|1907.7|1909.7|1906.7|1911.5|1908.8|1908.7|1906.1|294
1658952900000|2022-07-27 20:15:00|1909.8|1906.8|1911.5|1908.5|1912.8|1910.1|1909.6|1906.6|209
1658953200000|2022-07-27 20:20:00|1911.4|1908.4|1910.1|1907.1|1911.5|1908.5|1909.9|1906.9|154
1658953500000|2022-07-27 20:25:00|1910.6|1907.6|1910.4|1907.4|1911.6|1909.1|1910.3|1907.3|135
1658953800000|2022-07-27 20:30:00|1910.5|1907.5|1911.7|1908.7|1912.7|1909.7|1910.5|1907.5|161
1658954100000|2022-07-27 20:35:00|1911.8|1908.8|1912.6|1909.6|1912.7|1909.7|1911.7|1908.7|137
1658954400000|2022-07-27 20:40:00|1912.5|1909.5|1910.8|1907.8|1913.2|1910.2|1910.5|1907.5|139
1658954700000|2022-07-27 20:45:00|1910.5|1907.5|1911.1|1908.1|1911.7|1908.7|1910.4|1907.4|151
1658955000000|2022-07-27 20:50:00|1911.2|1908.2|1911.7|1908.7|1913.2|1910.2|1910.7|1907.7|134
1658955300000|2022-07-27 20:55:00|1911.9|1908.9|1910|1907|1913.1|1909.2|1908.9|1901.9|321
1658959200000|2022-07-27 22:00:00|1911|1908|1912.2|1909.2|1915.6|1910.8|1911|1906.1|362
1658959500000|2022-07-27 22:05:00|1911.7|1908.7|1911|1908|1913.2|1909.9|1910.9|1907.9|290
1658959800000|2022-07-27 22:10:00|1911.1|1908.1|1911.5|1908.5|1912.2|1909.2|1910.6|1907.6|183
1658960100000|2022-07-27 22:15:00|1911.4|1908.4|1909.8|1906.8|1912|1909|1909.7|1906.7|160
1658960400000|2022-07-27 22:20:00|1909.7|1906.7|1909.9|1906.9|1911|1908|1909.3|1906.3|128
1658960700000|2022-07-27 22:25:00|1910.4|1907.4|1910.7|1907.7|1910.9|1907.9|1909.4|1906.5|133
1658961000000|2022-07-27 22:30:00|1911|1908|1910.7|1907.7|1911.3|1908.4|1910|1907.1|162
1658961300000|2022-07-27 22:35:00|1910.1|1908.1|1908.7|1905.7|1910.7|1908.3|1907.7|1905.2|156
1658961600000|2022-07-27 22:40:00|1908.6|1905.6|1907.7|1904.7|1909.1|1906.2|1907.4|1904.4|149
1658961900000|2022-07-27 22:45:00|1907.8|1904.8|1908.6|1905.6|1909|1906|1907.2|1904.4|174
1658962200000|2022-07-27 22:50:00|1908.5|1905.5|1909.4|1906.4|1909.6|1906.6|1908.2|1905.2|202
1658962500000|2022-07-27 22:55:00|1909.3|1906.3|1910.4|1907.4|1910.6|1907.6|1908.9|1905.9|185
1658962800000|2022-07-27 23:00:00|1910.5|1907.5|1911.1|1908.1|1911.5|1908.5|1910|1907|216
1658963100000|2022-07-27 23:05:00|1910.7|1907.7|1913|1910|1913.6|1910.6|1910.7|1907.7|198
1658963400000|2022-07-27 23:10:00|1913.1|1910.1|1917.7|1914.7|1917.8|1914.8|1912.5|1909.5|257
1658963700000|2022-07-27 23:15:00|1918.8|1913.6|1918.9|1915.9|1919.5|1916.9|1917.7|1913.6|158
1658964000000|2022-07-27 23:20:00|1919|1916|1917.4|1914.4|1919|1916.4|1916.9|1914|145
1658964300000|2022-07-27 23:25:00|1917.6|1914.6|1918|1915|1918.3|1916|1917.1|1914.5|139
1658964600000|2022-07-27 23:30:00|1918.1|1915.1|1917.9|1914.9|1918.1|1915.6|1917|1914|127
1658964900000|2022-07-27 23:35:00|1917.8|1914.8|1917.2|1915.2|1918.1|1915.4|1916.4|1913.9|135
1658965200000|2022-07-27 23:40:00|1917.8|1914.8|1918.7|1915.7|1920.1|1917.2|1917.3|1914.3|217
1658965500000|2022-07-27 23:45:00|1918.6|1915.6|1918.1|1915.1|1919.1|1916.9|1917.9|1914.9|164
1658965800000|2022-07-27 23:50:00|1918|1915|1916.7|1913.7|1918.7|1915.7|1916.6|1913.6|131
1658966100000|2022-07-27 23:55:00|1916.6|1913.6|1916.9|1913.9|1917.6|1914.6|1915.6|1912.9|173
1658966400000|2022-07-28 00:00:00|1916.8|1913.8|1917.9|1914.9|1918.7|1915.7|1916|1913|311
1658966700000|2022-07-28 00:05:00|1918|1915|1918.9|1915.9|1919.7|1916.7|1917.8|1914.8|251
1658967000000|2022-07-28 00:10:00|1919|1916|1917.9|1914.9|1919.5|1916.5|1917.5|1914.6|210
1658967300000|2022-07-28 00:15:00|1917.8|1914.8|1917.2|1914.2|1918.5|1915.5|1916|1913|235
1658967600000|2022-07-28 00:20:00|1917.3|1914.3|1916.6|1913.6|1917.4|1914.8|1916|1913|203
1658967900000|2022-07-28 00:25:00|1916.7|1913.7|1915|1912|1916.9|1913.9|1914.9|1911.9|217
1658968200000|2022-07-28 00:30:00|1915.1|1912.1|1916.2|1913.2|1916.7|1913.7|1914.5|1911.7|212
1658968500000|2022-07-28 00:35:00|1916.3|1913.3|1914.8|1911.8|1916.3|1913.5|1914.5|1911.8|164
1658968800000|2022-07-28 00:40:00|1914.9|1911.9|1913.9|1910.9|1915.9|1912.9|1913.4|1910.7|206
1658969100000|2022-07-28 00:45:00|1914|1911|1913.4|1910.4|1914.3|1911.4|1912.6|1909.7|214
1658969400000|2022-07-28 00:50:00|1913.3|1910.3|1912.3|1910.3|1914.8|1912.2|1912.2|1909.5|254
1658969700000|2022-07-28 00:55:00|1912.2|1910.2|1912.3|1909.3|1913.3|1910.6|1911.4|1908.9|264
1658970000000|2022-07-28 01:00:00|1912.4|1909.4|1911.3|1908.3|1914|1911|1908|1905|1119
1658970300000|2022-07-28 01:05:00|1911.4|1908.4|1916|1913|1916.1|1913.1|1910.7|1907.7|769
1658970600000|2022-07-28 01:10:00|1916.1|1913.1|1918.8|1915.8|1919|1916|1914.3|1911.3|538
1658970900000|2022-07-28 01:15:00|1918.9|1915.9|1920.3|1917.3|1921.7|1918.7|1918.4|1915.4|505
1658971200000|2022-07-28 01:20:00|1920.2|1917.2|1919.8|1916.8|1921.1|1918.1|1918.8|1915.8|487
1658971500000|2022-07-28 01:25:00|1919.7|1916.7|1923.3|1920.3|1924|1921|1918.8|1915.8|504
1658971800000|2022-07-28 01:30:00|1923.2|1920.2|1926.1|1923.1|1926.9|1923.9|1922.7|1919.7|643
1658972100000|2022-07-28 01:35:00|1926|1923|1928.2|1925.2|1929|1926|1925.9|1922.9|939
1658972400000|2022-07-28 01:40:00|1928.1|1925.1|1926.9|1923.9|1928.8|1925.8|1926|1923|780
1658972700000|2022-07-28 01:45:00|1926.8|1923.8|1926.9|1923.9|1929.4|1926.4|1925.3|1922.3|806
1658973000000|2022-07-28 01:50:00|1926.8|1923.8|1924.3|1921.3|1927.6|1924.6|1922.4|1919.4|517
1658973300000|2022-07-28 01:55:00|1924.2|1921.2|1925.1|1922.1|1926.1|1923.1|1923.1|1920.1|484
1658973600000|2022-07-28 02:00:00|1924.7|1921.7|1924.3|1921.3|1925.7|1922.7|1923|1920|529
1658973900000|2022-07-28 02:05:00|1924.4|1921.4|1923.7|1920.7|1925|1922|1921.7|1918.7|449
1658974200000|2022-07-28 02:10:00|1923.8|1920.8|1927.1|1924.1|1927.1|1924.1|1922.9|1919.9|560
1658974500000|2022-07-28 02:15:00|1927.2|1924.2|1925.8|1922.8|1927.2|1924.2|1924.7|1921.7|416
1658974800000|2022-07-28 02:20:00|1926.1|1923.1|1925.5|1922.5|1927.8|1924.8|1925|1922|359
1658975100000|2022-07-28 02:25:00|1925.6|1922.6|1926.3|1923.3|1928|1925|1925.4|1922.4|387
1658975400000|2022-07-28 02:30:00|1926.4|1923.4|1925.6|1922.6|1926.4|1923.4|1923.9|1920.9|527
1658975700000|2022-07-28 02:35:00|1925.4|1922.4|1926.8|1923.8|1927.1|1924.1|1925.3|1922.3|406
1658976000000|2022-07-28 02:40:00|1926.9|1923.9|1926|1923|1927.8|1924.8|1925.8|1922.8|294
1658976300000|2022-07-28 02:45:00|1926.1|1923.1|1926.2|1923.2|1927.4|1924.4|1924.8|1921.8|384
1658976600000|2022-07-28 02:50:00|1926.4|1923.4|1927.4|1924.4|1928|1925|1926.3|1923.3|309
1658976900000|2022-07-28 02:55:00|1927.5|1924.5|1927.9|1924.9|1928.7|1925.7|1926.9|1923.9|265
1658977200000|2022-07-28 03:00:00|1928|1925|1928.2|1925.2|1929.2|1926.2|1927.8|1924.8|449
1658977500000|2022-07-28 03:05:00|1928.3|1925.3|1931.9|1928.9|1932.4|1929.4|1928.3|1925.3|340
1658977800000|2022-07-28 03:10:00|1931.8|1928.8|1930.9|1927.9|1932.7|1930.1|1930.1|1927.1|394
1658978100000|2022-07-28 03:15:00|1930.8|1927.8|1930.3|1927.3|1930.9|1927.9|1928.9|1925.9|269
1658978400000|2022-07-28 03:20:00|1930.4|1927.4|1930.9|1927.9|1931.4|1929|1929.5|1926.9|246
1658978700000|2022-07-28 03:25:00|1931|1928|1931.5|1928.5|1932.8|1929.8|1929.9|1926.9|358
1658979000000|2022-07-28 03:30:00|1931.4|1928.4|1929.6|1926.6|1931.6|1928.6|1928.5|1925.5|269
1658979300000|2022-07-28 03:35:00|1929.5|1926.5|1929.6|1926.6|1929.9|1926.9|1927.8|1925.4|309
1658979600000|2022-07-28 03:40:00|1929.5|1926.5|1928.8|1925.8|1929.7|1926.7|1928.3|1925.3|289
1658979900000|2022-07-28 03:45:00|1928.9|1925.9|1928.9|1925.9|1929.4|1926.4|1928|1925.1|248
1658980200000|2022-07-28 03:50:00|1929|1926|1928.1|1925.1|1929.1|1926.1|1927.8|1924.8|275
1658980500000|2022-07-28 03:55:00|1928.2|1925.2|1928.5|1925.5|1929.4|1926.6|1927.7|1924.7|273
1658980800000|2022-07-28 04:00:00|1928.6|1925.6|1930|1927|1930.9|1927.9|1928.4|1925.4|263
1658981100000|2022-07-28 04:05:00|1929.9|1926.9|1928.1|1925.1|1930.2|1927.5|1927.9|1924.9|202
1658981400000|2022-07-28 04:10:00|1928.2|1925.2|1927.1|1924.1|1928.7|1925.7|1926.5|1923.5|240
1658981700000|2022-07-28 04:15:00|1927.2|1924.2|1926.5|1923.5|1928.2|1925.2|1926.5|1923.5|166
1658982000000|2022-07-28 04:20:00|1926.4|1923.4|1927.2|1924.2|1928.2|1925.2|1926.1|1923.1|236
1658982300000|2022-07-28 04:25:00|1926.8|1923.8|1928|1925|1928.7|1925.7|1926.4|1923.4|223
1658982600000|2022-07-28 04:30:00|1928.2|1925.2|1927.1|1924.1|1928.8|1925.8|1926.5|1923.5|557
1658982900000|2022-07-28 04:35:00|1926.9|1923.9|1927.6|1924.6|1928.1|1925.1|1926.5|1923.5|234
1658983200000|2022-07-28 04:40:00|1927.5|1924.5|1927.4|1924.4|1928.1|1925.1|1927|1924|210
1658983500000|2022-07-28 04:45:00|1927.3|1924.3|1928.2|1925.2|1928.4|1926|1926.9|1923.9|202
1658983800000|2022-07-28 04:50:00|1927.9|1924.9|1927|1924|1929|1926|1926.9|1923.9|191
1658984100000|2022-07-28 04:55:00|1926.9|1923.9|1928.3|1925.3|1928.9|1925.9|1926.6|1923.6|204
1658984400000|2022-07-28 05:00:00|1928.1|1925.1|1930|1927|1930.1|1927.6|1928.1|1925.1|217
1658984700000|2022-07-28 05:05:00|1929.9|1926.9|1927.8|1924.8|1929.9|1926.9|1927.4|1924.4|193
1658985000000|2022-07-28 05:10:00|1927.9|1924.9|1929.2|1926.2|1929.6|1926.6|1927.9|1924.9|215
1658985300000|2022-07-28 05:15:00|1929.4|1926.4|1930.3|1927.3|1931.1|1928.1|1928.9|1925.9|169
1658985600000|2022-07-28 05:20:00|1930.2|1927.2|1931|1928|1931.1|1928.5|1929.7|1926.8|139
1658985900000|2022-07-28 05:25:00|1930.9|1927.9|1932.3|1929.3|1932.5|1929.7|1930.7|1927.7|226
1658986200000|2022-07-28 05:30:00|1932.4|1929.4|1932.2|1929.2|1932.8|1929.8|1929.1|1926.2|434
1658986500000|2022-07-28 05:35:00|1932|1930|1930.7|1927.7|1932.4|1930|1930.3|1927.7|266
1658986800000|2022-07-28 05:40:00|1930.8|1927.8|1931.7|1928.7|1932.4|1929.7|1929.7|1927.1|315
1658987100000|2022-07-28 05:45:00|1931.6|1928.6|1932.5|1929.5|1933.3|1930.4|1931.2|1928.2|351
1658987400000|2022-07-28 05:50:00|1932.6|1929.6|1932.4|1929.4|1933.7|1930.7|1932|1929|295
1658987700000|2022-07-28 05:55:00|1932.3|1929.3|1932.1|1929.1|1932.7|1929.7|1930.8|1928.1|264
1658988000000|2022-07-28 06:00:00|1931.9|1928.9|1930.6|1927.6|1932.4|1929.4|1930|1927|336
1658988300000|2022-07-28 06:05:00|1930.2|1927.2|1929.6|1926.6|1931.2|1928.2|1929.1|1926.1|354
1658988600000|2022-07-28 06:10:00|1929.7|1926.7|1929.7|1926.7|1930.2|1927.2|1929.4|1926.4|192
1658988900000|2022-07-28 06:15:00|1929.8|1926.8|1930|1927|1931.5|1928.7|1929|1926.5|329
1658989200000|2022-07-28 06:20:00|1930.1|1927.1|1930.2|1927.2|1931.2|1928.6|1929|1926.5|329
1658989500000|2022-07-28 06:25:00|1930.3|1927.3|1929.5|1926.5|1930.8|1928.1|1928.8|1925.9|346
1658989800000|2022-07-28 06:30:00|1929.6|1926.6|1931.9|1928.9|1934.3|1931.3|1929.5|1926.5|496
1658990100000|2022-07-28 06:35:00|1931.8|1928.8|1932.6|1929.6|1932.9|1929.9|1930.6|1927.6|401
1658990400000|2022-07-28 06:40:00|1932.7|1929.7|1932.1|1930.1|1933.1|1930.4|1931|1928.1|385
1658990700000|2022-07-28 06:45:00|1932.8|1929.8|1929.7|1927.7|1932.9|1930.2|1928.7|1926.1|499
1658991000000|2022-07-28 06:50:00|1929.8|1927.8|1932.7|1929.7|1934.6|1932.1|1929.5|1926.8|652
1658991300000|2022-07-28 06:55:00|1932.6|1929.6|1934.6|1932.6|1935.5|1932.8|1931.6|1929.4|526
1658991600000|2022-07-28 07:00:00|1934.7|1932.7|1935.5|1933.5|1937.1|1934.7|1932.8|1930.1|505
1658991900000|2022-07-28 07:05:00|1935.4|1933.4|1937|1934|1938|1935.5|1935|1932.5|449
1658992200000|2022-07-28 07:10:00|1936.9|1933.9|1937.9|1934.9|1938.1|1935.4|1936.1|1933.6|503
1658992500000|2022-07-28 07:15:00|1937.8|1934.8|1937.7|1935.7|1938.9|1936.9|1936.9|1934.6|394
1658992800000|2022-07-28 07:20:00|1937.6|1935.6|1930.4|1928.4|1937.8|1935.8|1930.4|1928.2|532
1658993100000|2022-07-28 07:25:00|1930.3|1928.3|1933.5|1931.5|1934.8|1932.3|1930.2|1927.4|516
1658993400000|2022-07-28 07:30:00|1933.6|1931.6|1933|1930|1934.3|1931.8|1931.8|1929.3|510
1658993700000|2022-07-28 07:35:00|1932.2|1930.2|1933.2|1931.2|1934.9|1932.3|1930.8|1928.1|389
1658994000000|2022-07-28 07:40:00|1933.1|1931.1|1932.9|1930.9|1937.2|1934.7|1931.8|1928.8|491
1658994300000|2022-07-28 07:45:00|1933.4|1930.4|1933.1|1930.1|1934.2|1931.5|1931.9|1929|444
1658994600000|2022-07-28 07:50:00|1933.2|1930.2|1934.7|1931.7|1934.8|1932.2|1932.7|1929.7|334
1658994900000|2022-07-28 07:55:00|1934.9|1931.9|1939.4|1937.4|1940.1|1937.9|1934.6|1931.6|492
1658995200000|2022-07-28 08:00:00|1939.7|1936.7|1948.1|1946.1|1948.6|1946.6|1939.1|1936.6|722
1658995500000|2022-07-28 08:05:00|1948.2|1946.2|1947.5|1945.5|1949.9|1947.7|1946|1943.5|598
1658995800000|2022-07-28 08:10:00|1947.3|1945.3|1951.7|1949.7|1952.8|1950.1|1947.3|1945.3|536
1658996100000|2022-07-28 08:15:00|1951.6|1949.6|1949.6|1947.6|1954.1|1952.1|1949.1|1947.1|484
1658996400000|2022-07-28 08:20:00|1949.5|1947.5|1951.1|1949.1|1951.6|1949.6|1949.3|1946.8|391
1658996700000|2022-07-28 08:25:00|1951|1949|1947.3|1945.3|1951.1|1949|1947|1945|409
1658997000000|2022-07-28 08:30:00|1947.2|1945.2|1943.6|1941.6|1947.4|1945.4|1942|1939.9|460
1658997300000|2022-07-28 08:35:00|1943.5|1941.5|1942.2|1940.2|1944.6|1942.2|1942|1939.9|393
1658997600000|2022-07-28 08:40:00|1942.1|1940.1|1942.7|1939.7|1943.1|1941|1941.6|1939.6|301
1658997900000|2022-07-28 08:45:00|1942|1940|1941.1|1939.1|1943.1|1940.9|1940.5|1938|324
1658998200000|2022-07-28 08:50:00|1941|1939|1940.7|1938.7|1942.7|1940.2|1940.4|1938.4|342
1658998500000|2022-07-28 08:55:00|1940.8|1938.8|1942.3|1939.3|1942.9|1940.3|1939|1936.7|509
1658998800000|2022-07-28 09:00:00|1942.5|1939.5|1943.1|1941.1|1943.1|1941.1|1940|1937.9|473
1658999100000|2022-07-28 09:05:00|1943|1941|1941.8|1938.8|1944|1941.6|1940|1937.5|443
1658999400000|2022-07-28 09:10:00|1941.9|1938.9|1942.1|1940.1|1942.8|1940.5|1940.6|1938.6|372
1658999700000|2022-07-28 09:15:00|1942|1940|1943.3|1941.3|1944.1|1942.1|1941.8|1939.6|307
1659000000000|2022-07-28 09:20:00|1943.2|1941.2|1944.3|1942.3|1944.9|1942.7|1942.3|1940.3|357
1659000300000|2022-07-28 09:25:00|1944.4|1942.4|1944.9|1942.9|1947.5|1945.3|1944.3|1942.3|401
1659000600000|2022-07-28 09:30:00|1945|1943|1944.5|1942.5|1945.5|1943.5|1942.9|1940.9|427
1659000900000|2022-07-28 09:35:00|1944.6|1942.6|1942.7|1940.7|1944.7|1942.7|1940.5|1938.3|319
1659001200000|2022-07-28 09:40:00|1942.8|1940.8|1943|1941|1943.9|1941.9|1942.6|1940.4|279
1659001500000|2022-07-28 09:45:00|1943.1|1941.1|1938.1|1936.1|1944.3|1942|1938|1935.7|456
1659001800000|2022-07-28 09:50:00|1938.2|1936.2|1936.1|1934.1|1939|1936.6|1936|1933.7|417
1659002100000|2022-07-28 09:55:00|1935.6|1933.6|1934.6|1932.6|1937.1|1934.6|1934.3|1932.2|359
1659002400000|2022-07-28 10:00:00|1934.7|1932.7|1936.7|1933.7|1938|1935.1|1934.4|1931.6|443
1659002700000|2022-07-28 10:05:00|1936.5|1933.5|1937.2|1934.2|1938.3|1935.3|1935.8|1933.4|323
1659003000000|2022-07-28 10:10:00|1937.3|1934.3|1936.2|1934.2|1939|1936.3|1936.1|1933.8|354
1659003300000|2022-07-28 10:15:00|1936.3|1934.3|1936.5|1934.5|1937.5|1935.1|1935.1|1933.1|409
1659003600000|2022-07-28 10:20:00|1936.7|1934.7|1938.6|1936.6|1940.6|1938.4|1936.4|1934.2|338
1659003900000|2022-07-28 10:25:00|1938.7|1936.7|1937.3|1934.3|1939.7|1937.4|1936.5|1933.8|356
1659004200000|2022-07-28 10:30:00|1937.4|1934.4|1938.4|1935.4|1939.1|1936.3|1935|1932.5|363
1659004500000|2022-07-28 10:35:00|1938.3|1935.3|1936.5|1933.5|1938.4|1936|1936.1|1933.5|229
1659004800000|2022-07-28 10:40:00|1936|1934|1932.9|1930.9|1937.1|1934.7|1932.8|1930.8|330
1659005100000|2022-07-28 10:45:00|1933.3|1931.3|1932.4|1930.4|1934.4|1931.7|1931.4|1929.3|400
1659005400000|2022-07-28 10:50:00|1932.3|1930.3|1930.5|1928.5|1932.9|1930.9|1930.1|1927.8|445
1659005700000|2022-07-28 10:55:00|1930.1|1928.1|1933.7|1931.7|1934.3|1932|1930|1928|379
1659006000000|2022-07-28 11:00:00|1933.8|1931.8|1934.8|1932.8|1936.6|1934.3|1933.1|1930.7|471
1659006300000|2022-07-28 11:05:00|1934.7|1932.7|1934.8|1932.8|1935.6|1933.3|1933.8|1931.3|323
1659006600000|2022-07-28 11:10:00|1934.7|1932.7|1934.9|1932.9|1935.5|1933.4|1933.9|1931.8|323
1659006900000|2022-07-28 11:15:00|1935.1|1933.1|1933.2|1931.2|1935.3|1933.3|1933.2|1931.2|249
1659007200000|2022-07-28 11:20:00|1933.3|1931.3|1934.9|1932.9|1935.3|1933.1|1930|1927.7|387
1659007500000|2022-07-28 11:25:00|1935|1933|1934.7|1932.7|1935.4|1933.2|1932.8|1930.4|352
1659007800000|2022-07-28 11:30:00|1934.6|1932.6|1936.9|1934.9|1938.5|1936.2|1934.4|1932.4|379
1659008100000|2022-07-28 11:35:00|1937.1|1935.1|1938|1935|1939.6|1937.3|1936.3|1933.9|416
1659008400000|2022-07-28 11:40:00|1937.9|1934.9|1940|1938|1940.2|1938.2|1936.5|1934|441
1659008700000|2022-07-28 11:45:00|1939.7|1937.7|1937.8|1935.8|1941|1939|1936.1|1934|509
1659009000000|2022-07-28 11:50:00|1938.2|1936.2|1942.1|1939.1|1942.3|1940.3|1936.1|1933.6|475
1659009300000|2022-07-28 11:55:00|1941.8|1938.8|1940.5|1938.5|1942.1|1940.1|1939.6|1937.3|465
1659009600000|2022-07-28 12:00:00|1940.8|1938.8|1938.7|1936.7|1942.5|1940.5|1938.5|1936.1|580
1659009900000|2022-07-28 12:05:00|1938.6|1936.6|1939.1|1936.1|1943.2|1941.2|1937.8|1935.5|623
1659010200000|2022-07-28 12:10:00|1939|1936|1934.7|1932.7|1939|1936.5|1934.5|1932.5|446
1659010500000|2022-07-28 12:15:00|1934.8|1932.8|1939.4|1937.4|1939.5|1937.5|1934.4|1932.4|432
1659010800000|2022-07-28 12:20:00|1939.5|1937.5|1935.4|1933.4|1940.8|1938.8|1934.9|1932.6|540
1659011100000|2022-07-28 12:25:00|1935.7|1933.7|1937.7|1934.7|1942.4|1939.6|1935.2|1932.9|593
1659011400000|2022-07-28 12:30:00|1936.9|1933.9|1951.8|1948.8|1952.2|1949.6|1936.9|1933.9|1318
1659011700000|2022-07-28 12:35:00|1952.1|1949.1|1956.6|1953.6|1958.4|1955.4|1950.8|1947.8|1093
1659012000000|2022-07-28 12:40:00|1956.5|1953.5|1963.1|1961.1|1964|1961.3|1953.6|1950.6|1037
1659012300000|2022-07-28 12:45:00|1963.2|1961.2|1967.2|1964.2|1969.6|1966.7|1960.6|1957.7|1000
1659012600000|2022-07-28 12:50:00|1967.5|1964.5|1968.3|1965.3|1969.5|1967|1963.8|1961|885
1659012900000|2022-07-28 12:55:00|1968.4|1965.4|1961.2|1959.2|1968.4|1965.8|1960.5|1958.1|996
1659013200000|2022-07-28 13:00:00|1961.3|1959.3|1953.9|1950.9|1962.2|1959.7|1948.3|1945.3|1297
1659013500000|2022-07-28 13:05:00|1954|1951|1956.5|1953.5|1960.8|1958.2|1949.6|1947.4|939
1659013800000|2022-07-28 13:10:00|1956|1954|1962.5|1959.5|1965.4|1963.4|1955.5|1953.5|1097
1659014100000|2022-07-28 13:15:00|1962.6|1959.6|1967.6|1965.6|1968.2|1965.9|1961.4|1958.9|1080
1659014400000|2022-07-28 13:20:00|1967.4|1965.4|1967.7|1964.7|1969.1|1966.3|1965.2|1962.2|993
1659014700000|2022-07-28 13:25:00|1967.6|1964.6|1971.7|1969.7|1974.3|1971.8|1966.9|1963.9|992
1659015000000|2022-07-28 13:30:00|1971.8|1969.8|1975.8|1973.8|1977.7|1974.7|1971.8|1969|1282
1659015300000|2022-07-28 13:35:00|1976|1974|1977.9|1974.9|1981.2|1978.7|1974.8|1972.2|1274
1659015600000|2022-07-28 13:40:00|1977.6|1974.6|1976.8|1974.8|1982.8|1979.8|1975.8|1973.3|1165
1659015900000|2022-07-28 13:45:00|1977.5|1974.5|1974|1971|1978.5|1975.8|1970.9|1967.9|1180
1659016200000|2022-07-28 13:50:00|1974.1|1971.1|1965.7|1962.7|1976.2|1973.7|1964.3|1961.5|1069
1659016500000|2022-07-28 13:55:00|1965.8|1962.8|1971.3|1968.3|1973.3|1970.8|1963.8|1960.9|1000
1659016800000|2022-07-28 14:00:00|1970.8|1967.8|1971.5|1969.5|1975.1|1972.4|1970|1967.4|963
1659017100000|2022-07-28 14:05:00|1971.4|1969.4|1969.8|1967.8|1972.6|1970.1|1966.2|1963.4|986
1659017400000|2022-07-28 14:10:00|1970.4|1968.4|1965.9|1963.9|1971.5|1969|1964.3|1961.7|943
1659017700000|2022-07-28 14:15:00|1966.1|1964.1|1964.8|1962.8|1968.3|1965.8|1964.3|1961.9|825
1659018000000|2022-07-28 14:20:00|1964.9|1962.9|1965.2|1963.2|1966.2|1964.2|1961|1958.9|904
1659018300000|2022-07-28 14:25:00|1965|1963|1965.9|1962.9|1966.5|1963.5|1960.2|1957.2|688
1659018600000|2022-07-28 14:30:00|1966|1963|1969|1967|1970|1967.6|1964.1|1961.7|792
1659018900000|2022-07-28 14:35:00|1968.9|1966.9|1973|1971|1974.3|1971.6|1968.4|1965.8|685
1659019200000|2022-07-28 14:40:00|1973.1|1971.1|1974|1972|1975.1|1973.1|1970.9|1967.9|645
1659019500000|2022-07-28 14:45:00|1974.1|1972.1|1977.5|1975.5|1978.3|1975.6|1972.5|1969.8|726
1659019800000|2022-07-28 14:50:00|1977.9|1975.9|1978.8|1976.8|1981.5|1979.1|1975.3|1973|739
1659020100000|2022-07-28 14:55:00|1978.9|1976.9|1981.5|1978.5|1982.4|1979.7|1977.4|1974.6|738
1659020400000|2022-07-28 15:00:00|1981.7|1978.7|1981.6|1979.6|1984.6|1982.3|1979.6|1977|759
1659020700000|2022-07-28 15:05:00|1981.7|1979.7|1979.7|1976.7|1982.8|1980.7|1978.7|1976.3|731
1659021000000|2022-07-28 15:10:00|1979.8|1976.8|1979.3|1977.3|1981|1978.5|1976.4|1973.6|648
1659021300000|2022-07-28 15:15:00|1979.2|1977.2|1980.5|1977.5|1982.6|1980.3|1977.8|1975.5|591
1659021600000|2022-07-28 15:20:00|1980.6|1977.6|1984.1|1982.1|1985.2|1982.6|1979.2|1977.2|455
1659021900000|2022-07-28 15:25:00|1984.2|1982.2|1988|1985|1988.6|1986|1984.1|1981.6|720
1659022200000|2022-07-28 15:30:00|1987.9|1984.9|1986.7|1984.7|1988.6|1986.1|1985.1|1982.1|629
1659022500000|2022-07-28 15:35:00|1986.6|1984.6|1984.4|1981.4|1987.7|1985.2|1982.8|1980.5|594
1659022800000|2022-07-28 15:40:00|1984.3|1981.3|1987.6|1985.6|1988.2|1985.8|1983.9|1981.3|618
1659023100000|2022-07-28 15:45:00|1987.7|1985.7|1987.7|1985.7|1988.7|1986.7|1986|1984|681
1659023400000|2022-07-28 15:50:00|1987.6|1985.6|1983|1981|1988.8|1986.3|1983|1980.8|593
1659023700000|2022-07-28 15:55:00|1983.1|1981.1|1981|1978|1984.8|1982.7|1979.9|1977.3|551
1659024000000|2022-07-28 16:00:00|1980.7|1977.7|1981.2|1978.2|1981.4|1979|1977|1974.6|526
1659024300000|2022-07-28 16:05:00|1981.3|1978.3|1980.1|1978.1|1982.1|1979.3|1978.8|1976.7|505
1659024600000|2022-07-28 16:10:00|1980|1978|1980|1978|1981.7|1979.3|1978.9|1976.5|502
1659024900000|2022-07-28 16:15:00|1979.9|1977.9|1980.5|1977.5|1981.6|1978.8|1979.3|1976.6|586
1659025200000|2022-07-28 16:20:00|1980.6|1977.6|1982|1980|1982.9|1980.3|1979.3|1977.1|532
1659025500000|2022-07-28 16:25:00|1982.1|1980.1|1985.3|1983.3|1986.1|1984.1|1982|1979.9|438
1659025800000|2022-07-28 16:30:00|1985.4|1983.4|1984|1981|1985.5|1983.5|1983.1|1980.5|514
1659026100000|2022-07-28 16:35:00|1984.1|1981.1|1987.6|1985.6|1988.2|1985.8|1983.6|1980.6|394
1659026400000|2022-07-28 16:40:00|1987.7|1985.7|1992.8|1990.8|1993|1990.8|1987|1984.8|420
1659026700000|2022-07-28 16:45:00|1992.7|1990.7|1992.4|1990.4|1993.6|1991.6|1991.4|1988.9|496
1659027000000|2022-07-28 16:50:00|1992.5|1990.5|1991.9|1989.9|1993.5|1991.5|1991.3|1988.9|389
1659027300000|2022-07-28 16:55:00|1992|1990|1993.9|1991.9|1994.7|1992.5|1991.2|1989.2|356
1659027600000|2022-07-28 17:00:00|1993.4|1991.4|1994.9|1992.9|1995.9|1993.9|1990.8|1988.8|565
1659027900000|2022-07-28 17:05:00|1995.2|1993.2|1995.4|1993.4|1996.3|1994.3|1993.9|1991.9|410
1659028200000|2022-07-28 17:10:00|1995.3|1993.3|1995.6|1993.6|1996.8|1994.5|1994.2|1992.2|351
1659028500000|2022-07-28 17:15:00|1995.5|1993.5|1992.4|1990.4|1995.7|1993.7|1992.2|1989.9|436
1659028800000|2022-07-28 17:20:00|1992.5|1990.5|1989.7|1987.7|1993|1991|1988.9|1986.2|445
1659029100000|2022-07-28 17:25:00|1989.6|1987.6|1992.1|1990.1|1992.3|1990.3|1988.6|1985.9|542
1659029400000|2022-07-28 17:30:00|1992.2|1990.2|1991|1989|1992.9|1990.5|1990.2|1988|396
1659029700000|2022-07-28 17:35:00|1991.1|1989.1|1992.5|1990.5|1994.3|1992.2|1991|1988.5|325
1659030000000|2022-07-28 17:40:00|1992.6|1990.6|1991.9|1989.9|1994.4|1992.1|1991.8|1989.8|302
1659030300000|2022-07-28 17:45:00|1991.8|1989.8|1991.9|1988.9|1992.8|1990.4|1990.8|1988.8|255
1659030600000|2022-07-28 17:50:00|1991.4|1988.4|1992.4|1990.4|1993.5|1991.4|1991.2|1988.3|275
1659030900000|2022-07-28 17:55:00|1992.3|1990.3|1997.2|1995.2|1997.5|1995.3|1992.2|1989.5|277
1659031200000|2022-07-28 18:00:00|1997|1995|1998.2|1996.2|1999|1996.5|1996.6|1994.6|275
1659031500000|2022-07-28 18:05:00|1998.4|1996.4|1996.3|1994.3|1999.6|1997.3|1994.7|1991.9|348
1659031800000|2022-07-28 18:10:00|1996.4|1994.4|1995.4|1992.4|1997.1|1994.8|1994|1991.4|360
1659032100000|2022-07-28 18:15:00|1995.5|1992.5|1994.2|1992.2|1996|1993.5|1994|1991.7|372
1659032400000|2022-07-28 18:20:00|1994.3|1992.3|1993.7|1991.7|1994.9|1992.4|1993.5|1990.8|277
1659032700000|2022-07-28 18:25:00|1993.8|1991.8|1992.7|1990.7|1993.9|1991.9|1992.6|1990.1|258
1659033000000|2022-07-28 18:30:00|1992.5|1990.5|1991.5|1989.5|1993.4|1990.9|1991.2|1988.8|231
1659033300000|2022-07-28 18:35:00|1991.6|1989.6|1993|1990|1993.8|1991.4|1991.1|1988.8|316
1659033600000|2022-07-28 18:40:00|1992.8|1989.8|1991.8|1988.8|1993.2|1990.5|1991.1|1988.6|323
1659033900000|2022-07-28 18:45:00|1991.9|1988.9|1991.9|1989.9|1992.8|1990.7|1991.3|1988.8|276
1659034200000|2022-07-28 18:50:00|1991.8|1989.8|1995.2|1993.2|1995.4|1993.2|1991.8|1989.4|346
1659034500000|2022-07-28 18:55:00|1995.1|1993.1|1995.4|1993.4|1995.7|1993.7|1992.9|1990.5|388
1659034800000|2022-07-28 19:00:00|1995.5|1993.5|1995.7|1993.7|1997.8|1995.4|1995.3|1993.1|266
1659035100000|2022-07-28 19:05:00|1995.8|1993.8|1997.4|1995.4|1997.9|1995.6|1995.7|1993.7|264
1659035400000|2022-07-28 19:10:00|1997.5|1995.5|1998.5|1996.5|1998.5|1996.5|1996.7|1994.7|192
1659035700000|2022-07-28 19:15:00|1998.6|1996.6|1996.7|1994.7|2000.1|1997.6|1995.5|1993|422
1659036000000|2022-07-28 19:20:00|1996.8|1994.8|1996.9|1994.9|1998.1|1995.1|1996.7|1993.9|233
1659036300000|2022-07-28 19:25:00|1997|1995|1997.3|1995.3|1998|1995.4|1996.9|1994.2|177
1659036600000|2022-07-28 19:30:00|1997.2|1995.2|1997.3|1995.3|1997.9|1995.4|1997.1|1994.3|181
1659036900000|2022-07-28 19:35:00|1997.2|1995.2|1996.3|1994.3|1998.5|1995.5|1996.2|1993.8|242
1659037200000|2022-07-28 19:40:00|1996.4|1994.4|1995.9|1993.9|1997|1994.6|1995|1992.4|254
1659037500000|2022-07-28 19:45:00|1996.4|1993.4|1998.5|1996.5|2000.7|1998.7|1995.4|1993.2|406
1659037800000|2022-07-28 19:50:00|1998.2|1996.2|1999.5|1997.5|2000.3|1997.7|1998.2|1995.8|290
1659038100000|2022-07-28 19:55:00|1999.6|1997.6|2000.3|1997.3|2000.6|1998.1|1998|1995.6|409
1659038400000|2022-07-28 20:00:00|2000.5|1997.5|2001.1|1998.1|2001.5|1998.9|1999.4|1996.9|291
1659038700000|2022-07-28 20:05:00|2001|1998|2002.2|1999.2|2002.3|1999.6|2000.7|1997.7|212
1659039000000|2022-07-28 20:10:00|2002|1999|2001.6|1999.6|2002.2|1999.7|2000.7|1998.3|200
1659039300000|2022-07-28 20:15:00|2001.7|1999.7|2002.4|1999.4|2003.6|2000.6|2001.3|1999.3|168
1659039600000|2022-07-28 20:20:00|2002.3|1999.3|2002.2|2000.2|2002.9|2000.9|2001.7|1998.8|150
1659039900000|2022-07-28 20:25:00|2002.4|2000.4|2001.6|1999.6|2002.9|2000.7|2001.5|1999.3|169
1659040200000|2022-07-28 20:30:00|2001.9|1998.9|2002.6|1999.6|2003|2000.5|2001.1|1998.6|280
1659040500000|2022-07-28 20:35:00|2002.7|1999.7|2003|2000|2003.2|2000.4|2001.7|1999.3|166
1659040800000|2022-07-28 20:40:00|2002.9|1999.9|2002.8|1999.8|2003.7|2001.2|2002|1999.5|125
1659041100000|2022-07-28 20:45:00|2002.6|1999.6|2002.7|1999.7|2003.3|2000.8|2001.4|1999.1|184
1659041400000|2022-07-28 20:50:00|2002.8|1999.8|2002.8|2000.8|2004.2|2001.6|2001.7|1998.7|147
1659041700000|2022-07-28 20:55:00|2003.6|2001.6|2001.4|1998.4|2006|2001.6|2000.5|1995.8|351
1659045600000|2022-07-28 22:00:00|2000.4|1997.4|1997.9|1994.9|2002.9|1997.4|1997.4|1993.3|348
1659045900000|2022-07-28 22:05:00|1998.5|1995.5|1997.8|1994.8|2001.7|1997.1|1997.5|1993.3|270
1659046200000|2022-07-28 22:10:00|1997.3|1994.3|1996.7|1993.7|1999.6|1994.9|1995.5|1992.2|228
1659046500000|2022-07-28 22:15:00|1996.6|1993.6|1995.6|1992.6|1997.2|1994.2|1995.1|1992.1|194
1659046800000|2022-07-28 22:20:00|1995.3|1992.3|1994.8|1991.8|1996|1993|1994.5|1991.5|137
1659047100000|2022-07-28 22:25:00|1995.2|1992.2|1996.6|1993.6|1996.7|1993.8|1994|1991|214
1659047400000|2022-07-28 22:30:00|1996.4|1993.4|1995.1|1992.1|1996.5|1993.5|1994.6|1991.9|194
1659047700000|2022-07-28 22:35:00|1995.2|1992.2|1994|1991|1995.6|1993.2|1993.5|1990.8|159
1659048000000|2022-07-28 22:40:00|1993.9|1992|1994.1|1992.1|1994.8|1992.1|1993.4|1990.6|105
1659048300000|2022-07-28 22:45:00|1994.6|1991.6|1994.3|1991.3|1994.7|1992.1|1993.4|1990.4|80
1659048600000|2022-07-28 22:50:00|1994.2|1991.2|1994.9|1991.9|1995.4|1992.4|1994.1|1991.2|118
1659048900000|2022-07-28 22:55:00|1994.8|1991.8|1995.6|1992.6|1995.7|1992.7|1994.2|1991.2|87
1659049200000|2022-07-28 23:00:00|1995.5|1992.5|1996.2|1993.2|1996.4|1993.4|1995|1992|100
1659049500000|2022-07-28 23:05:00|1996.3|1993.3|1994.8|1991.8|1996.3|1993.3|1994.7|1991.7|115
1659049800000|2022-07-28 23:10:00|1994.7|1991.7|1994|1991|1994.9|1991.9|1993.6|1990.6|98
1659050100000|2022-07-28 23:15:00|1994.1|1991.1|1995|1992|1995.3|1992.3|1993.8|1990.8|118
1659050400000|2022-07-28 23:20:00|1995.1|1992.1|1995.1|1992.1|1996|1993|1994.6|1991.7|90
1659050700000|2022-07-28 23:25:00|1995|1992|1995|1992|1995.9|1992.9|1994.3|1991.3|135
1659051000000|2022-07-28 23:30:00|1994.9|1991.9|1994|1991|1995.2|1992.4|1993.9|1990.9|122
1659051300000|2022-07-28 23:35:00|1994.2|1991.2|1994.4|1991.4|1994.4|1991.7|1993.4|1990.8|103
1659051600000|2022-07-28 23:40:00|1994.3|1991.3|1993.8|1990.8|1994.3|1991.7|1993.6|1990.6|92
1659051900000|2022-07-28 23:45:00|1993.7|1990.7|1993.8|1990.8|1994.1|1991.1|1992.3|1989.3|118
1659052200000|2022-07-28 23:50:00|1993.9|1990.9|1994.1|1991.1|1994.3|1991.3|1993.3|1990.3|123
1659052500000|2022-07-28 23:55:00|1994.2|1991.2|1996.9|1993.9|1997.2|1994.2|1994.2|1991.2|138
1658966400000|2022-07-28 00:00:00|1916.8|1913.8|1917.9|1914.9|1918.7|1915.7|1916|1913|311
1658966700000|2022-07-28 00:05:00|1918|1915|1918.9|1915.9|1919.7|1916.7|1917.8|1914.8|251
1658967000000|2022-07-28 00:10:00|1919|1916|1917.9|1914.9|1919.5|1916.5|1917.5|1914.6|210
1658967300000|2022-07-28 00:15:00|1917.8|1914.8|1917.2|1914.2|1918.5|1915.5|1916|1913|235
1658967600000|2022-07-28 00:20:00|1917.3|1914.3|1916.6|1913.6|1917.4|1914.8|1916|1913|203
1658967900000|2022-07-28 00:25:00|1916.7|1913.7|1915|1912|1916.9|1913.9|1914.9|1911.9|217
1658968200000|2022-07-28 00:30:00|1915.1|1912.1|1916.2|1913.2|1916.7|1913.7|1914.5|1911.7|212
1658968500000|2022-07-28 00:35:00|1916.3|1913.3|1914.8|1911.8|1916.3|1913.5|1914.5|1911.8|164
1658968800000|2022-07-28 00:40:00|1914.9|1911.9|1913.9|1910.9|1915.9|1912.9|1913.4|1910.7|206
1658969100000|2022-07-28 00:45:00|1914|1911|1913.4|1910.4|1914.3|1911.4|1912.6|1909.7|214
1658969400000|2022-07-28 00:50:00|1913.3|1910.3|1912.3|1910.3|1914.8|1912.2|1912.2|1909.5|254
1658969700000|2022-07-28 00:55:00|1912.2|1910.2|1912.3|1909.3|1913.3|1910.6|1911.4|1908.9|264
1658970000000|2022-07-28 01:00:00|1912.4|1909.4|1911.3|1908.3|1914|1911|1908|1905|1119
1658970300000|2022-07-28 01:05:00|1911.4|1908.4|1916|1913|1916.1|1913.1|1910.7|1907.7|769
1658970600000|2022-07-28 01:10:00|1916.1|1913.1|1918.8|1915.8|1919|1916|1914.3|1911.3|538
1658970900000|2022-07-28 01:15:00|1918.9|1915.9|1920.3|1917.3|1921.7|1918.7|1918.4|1915.4|505
1658971200000|2022-07-28 01:20:00|1920.2|1917.2|1919.8|1916.8|1921.1|1918.1|1918.8|1915.8|487
1658971500000|2022-07-28 01:25:00|1919.7|1916.7|1923.3|1920.3|1924|1921|1918.8|1915.8|504
1658971800000|2022-07-28 01:30:00|1923.2|1920.2|1926.1|1923.1|1926.9|1923.9|1922.7|1919.7|643
1658972100000|2022-07-28 01:35:00|1926|1923|1928.2|1925.2|1929|1926|1925.9|1922.9|939
1658972400000|2022-07-28 01:40:00|1928.1|1925.1|1926.9|1923.9|1928.8|1925.8|1926|1923|780
1658972700000|2022-07-28 01:45:00|1926.8|1923.8|1926.9|1923.9|1929.4|1926.4|1925.3|1922.3|806
1658973000000|2022-07-28 01:50:00|1926.8|1923.8|1924.3|1921.3|1927.6|1924.6|1922.4|1919.4|517
1658973300000|2022-07-28 01:55:00|1924.2|1921.2|1925.1|1922.1|1926.1|1923.1|1923.1|1920.1|484
1658973600000|2022-07-28 02:00:00|1924.7|1921.7|1924.3|1921.3|1925.7|1922.7|1923|1920|529
1658973900000|2022-07-28 02:05:00|1924.4|1921.4|1923.7|1920.7|1925|1922|1921.7|1918.7|449
1658974200000|2022-07-28 02:10:00|1923.8|1920.8|1927.1|1924.1|1927.1|1924.1|1922.9|1919.9|560
1658974500000|2022-07-28 02:15:00|1927.2|1924.2|1925.8|1922.8|1927.2|1924.2|1924.7|1921.7|416
1658974800000|2022-07-28 02:20:00|1926.1|1923.1|1925.5|1922.5|1927.8|1924.8|1925|1922|359
1658975100000|2022-07-28 02:25:00|1925.6|1922.6|1926.3|1923.3|1928|1925|1925.4|1922.4|387
1658975400000|2022-07-28 02:30:00|1926.4|1923.4|1925.6|1922.6|1926.4|1923.4|1923.9|1920.9|527
1658975700000|2022-07-28 02:35:00|1925.4|1922.4|1926.8|1923.8|1927.1|1924.1|1925.3|1922.3|406
1658976000000|2022-07-28 02:40:00|1926.9|1923.9|1926|1923|1927.8|1924.8|1925.8|1922.8|294
1658976300000|2022-07-28 02:45:00|1926.1|1923.1|1926.2|1923.2|1927.4|1924.4|1924.8|1921.8|384
1658976600000|2022-07-28 02:50:00|1926.4|1923.4|1927.4|1924.4|1928|1925|1926.3|1923.3|309
1658976900000|2022-07-28 02:55:00|1927.5|1924.5|1927.9|1924.9|1928.7|1925.7|1926.9|1923.9|265
1658977200000|2022-07-28 03:00:00|1928|1925|1928.2|1925.2|1929.2|1926.2|1927.8|1924.8|449
1658977500000|2022-07-28 03:05:00|1928.3|1925.3|1931.9|1928.9|1932.4|1929.4|1928.3|1925.3|340
1658977800000|2022-07-28 03:10:00|1931.8|1928.8|1930.9|1927.9|1932.7|1930.1|1930.1|1927.1|394
1658978100000|2022-07-28 03:15:00|1930.8|1927.8|1930.3|1927.3|1930.9|1927.9|1928.9|1925.9|269
1658978400000|2022-07-28 03:20:00|1930.4|1927.4|1930.9|1927.9|1931.4|1929|1929.5|1926.9|246
1658978700000|2022-07-28 03:25:00|1931|1928|1931.5|1928.5|1932.8|1929.8|1929.9|1926.9|358
1658979000000|2022-07-28 03:30:00|1931.4|1928.4|1929.6|1926.6|1931.6|1928.6|1928.5|1925.5|269
1658979300000|2022-07-28 03:35:00|1929.5|1926.5|1929.6|1926.6|1929.9|1926.9|1927.8|1925.4|309
1658979600000|2022-07-28 03:40:00|1929.5|1926.5|1928.8|1925.8|1929.7|1926.7|1928.3|1925.3|289
1658979900000|2022-07-28 03:45:00|1928.9|1925.9|1928.9|1925.9|1929.4|1926.4|1928|1925.1|248
1658980200000|2022-07-28 03:50:00|1929|1926|1928.1|1925.1|1929.1|1926.1|1927.8|1924.8|275
1658980500000|2022-07-28 03:55:00|1928.2|1925.2|1928.5|1925.5|1929.4|1926.6|1927.7|1924.7|273
1658980800000|2022-07-28 04:00:00|1928.6|1925.6|1930|1927|1930.9|1927.9|1928.4|1925.4|263
1658981100000|2022-07-28 04:05:00|1929.9|1926.9|1928.1|1925.1|1930.2|1927.5|1927.9|1924.9|202
1658981400000|2022-07-28 04:10:00|1928.2|1925.2|1927.1|1924.1|1928.7|1925.7|1926.5|1923.5|240
1658981700000|2022-07-28 04:15:00|1927.2|1924.2|1926.5|1923.5|1928.2|1925.2|1926.5|1923.5|166
1658982000000|2022-07-28 04:20:00|1926.4|1923.4|1927.2|1924.2|1928.2|1925.2|1926.1|1923.1|236
1658982300000|2022-07-28 04:25:00|1926.8|1923.8|1928|1925|1928.7|1925.7|1926.4|1923.4|223
1658982600000|2022-07-28 04:30:00|1928.2|1925.2|1927.1|1924.1|1928.8|1925.8|1926.5|1923.5|557
1658982900000|2022-07-28 04:35:00|1926.9|1923.9|1927.6|1924.6|1928.1|1925.1|1926.5|1923.5|234
1658983200000|2022-07-28 04:40:00|1927.5|1924.5|1927.4|1924.4|1928.1|1925.1|1927|1924|210
1658983500000|2022-07-28 04:45:00|1927.3|1924.3|1928.2|1925.2|1928.4|1926|1926.9|1923.9|202
1658983800000|2022-07-28 04:50:00|1927.9|1924.9|1927|1924|1929|1926|1926.9|1923.9|191
1658984100000|2022-07-28 04:55:00|1926.9|1923.9|1928.3|1925.3|1928.9|1925.9|1926.6|1923.6|204
1658984400000|2022-07-28 05:00:00|1928.1|1925.1|1930|1927|1930.1|1927.6|1928.1|1925.1|217
1658984700000|2022-07-28 05:05:00|1929.9|1926.9|1927.8|1924.8|1929.9|1926.9|1927.4|1924.4|193
1658985000000|2022-07-28 05:10:00|1927.9|1924.9|1929.2|1926.2|1929.6|1926.6|1927.9|1924.9|215
1658985300000|2022-07-28 05:15:00|1929.4|1926.4|1930.3|1927.3|1931.1|1928.1|1928.9|1925.9|169
1658985600000|2022-07-28 05:20:00|1930.2|1927.2|1931|1928|1931.1|1928.5|1929.7|1926.8|139
1658985900000|2022-07-28 05:25:00|1930.9|1927.9|1932.3|1929.3|1932.5|1929.7|1930.7|1927.7|226
1658986200000|2022-07-28 05:30:00|1932.4|1929.4|1932.2|1929.2|1932.8|1929.8|1929.1|1926.2|434
1658986500000|2022-07-28 05:35:00|1932|1930|1930.7|1927.7|1932.4|1930|1930.3|1927.7|266
1658986800000|2022-07-28 05:40:00|1930.8|1927.8|1931.7|1928.7|1932.4|1929.7|1929.7|1927.1|315
1658987100000|2022-07-28 05:45:00|1931.6|1928.6|1932.5|1929.5|1933.3|1930.4|1931.2|1928.2|351
1658987400000|2022-07-28 05:50:00|1932.6|1929.6|1932.4|1929.4|1933.7|1930.7|1932|1929|295
1658987700000|2022-07-28 05:55:00|1932.3|1929.3|1932.1|1929.1|1932.7|1929.7|1930.8|1928.1|264
1658988000000|2022-07-28 06:00:00|1931.9|1928.9|1930.6|1927.6|1932.4|1929.4|1930|1927|336
1658988300000|2022-07-28 06:05:00|1930.2|1927.2|1929.6|1926.6|1931.2|1928.2|1929.1|1926.1|354
1658988600000|2022-07-28 06:10:00|1929.7|1926.7|1929.7|1926.7|1930.2|1927.2|1929.4|1926.4|192
1658988900000|2022-07-28 06:15:00|1929.8|1926.8|1930|1927|1931.5|1928.7|1929|1926.5|329
1658989200000|2022-07-28 06:20:00|1930.1|1927.1|1930.2|1927.2|1931.2|1928.6|1929|1926.5|329
1658989500000|2022-07-28 06:25:00|1930.3|1927.3|1929.5|1926.5|1930.8|1928.1|1928.8|1925.9|346
1658989800000|2022-07-28 06:30:00|1929.6|1926.6|1931.9|1928.9|1934.3|1931.3|1929.5|1926.5|496
1658990100000|2022-07-28 06:35:00|1931.8|1928.8|1932.6|1929.6|1932.9|1929.9|1930.6|1927.6|401
1658990400000|2022-07-28 06:40:00|1932.7|1929.7|1932.1|1930.1|1933.1|1930.4|1931|1928.1|385
1658990700000|2022-07-28 06:45:00|1932.8|1929.8|1929.7|1927.7|1932.9|1930.2|1928.7|1926.1|499
1658991000000|2022-07-28 06:50:00|1929.8|1927.8|1932.7|1929.7|1934.6|1932.1|1929.5|1926.8|652
1658991300000|2022-07-28 06:55:00|1932.6|1929.6|1934.6|1932.6|1935.5|1932.8|1931.6|1929.4|526
1658991600000|2022-07-28 07:00:00|1934.7|1932.7|1935.5|1933.5|1937.1|1934.7|1932.8|1930.1|505
1658991900000|2022-07-28 07:05:00|1935.4|1933.4|1937|1934|1938|1935.5|1935|1932.5|449
1658992200000|2022-07-28 07:10:00|1936.9|1933.9|1937.9|1934.9|1938.1|1935.4|1936.1|1933.6|503
1658992500000|2022-07-28 07:15:00|1937.8|1934.8|1937.7|1935.7|1938.9|1936.9|1936.9|1934.6|394
1658992800000|2022-07-28 07:20:00|1937.6|1935.6|1930.4|1928.4|1937.8|1935.8|1930.4|1928.2|532
1658993100000|2022-07-28 07:25:00|1930.3|1928.3|1933.5|1931.5|1934.8|1932.3|1930.2|1927.4|516
1658993400000|2022-07-28 07:30:00|1933.6|1931.6|1933|1930|1934.3|1931.8|1931.8|1929.3|510
1658993700000|2022-07-28 07:35:00|1932.2|1930.2|1933.2|1931.2|1934.9|1932.3|1930.8|1928.1|389
1658994000000|2022-07-28 07:40:00|1933.1|1931.1|1932.9|1930.9|1937.2|1934.7|1931.8|1928.8|491
1658994300000|2022-07-28 07:45:00|1933.4|1930.4|1933.1|1930.1|1934.2|1931.5|1931.9|1929|444
1658994600000|2022-07-28 07:50:00|1933.2|1930.2|1934.7|1931.7|1934.8|1932.2|1932.7|1929.7|334
1658994900000|2022-07-28 07:55:00|1934.9|1931.9|1939.4|1937.4|1940.1|1937.9|1934.6|1931.6|492
1658995200000|2022-07-28 08:00:00|1939.7|1936.7|1948.1|1946.1|1948.6|1946.6|1939.1|1936.6|722
1658995500000|2022-07-28 08:05:00|1948.2|1946.2|1947.5|1945.5|1949.9|1947.7|1946|1943.5|598
1658995800000|2022-07-28 08:10:00|1947.3|1945.3|1951.7|1949.7|1952.8|1950.1|1947.3|1945.3|536
1658996100000|2022-07-28 08:15:00|1951.6|1949.6|1949.6|1947.6|1954.1|1952.1|1949.1|1947.1|484
1658996400000|2022-07-28 08:20:00|1949.5|1947.5|1951.1|1949.1|1951.6|1949.6|1949.3|1946.8|391
1658996700000|2022-07-28 08:25:00|1951|1949|1947.3|1945.3|1951.1|1949|1947|1945|409
1658997000000|2022-07-28 08:30:00|1947.2|1945.2|1943.6|1941.6|1947.4|1945.4|1942|1939.9|460
1658997300000|2022-07-28 08:35:00|1943.5|1941.5|1942.2|1940.2|1944.6|1942.2|1942|1939.9|393
1658997600000|2022-07-28 08:40:00|1942.1|1940.1|1942.7|1939.7|1943.1|1941|1941.6|1939.6|301
1658997900000|2022-07-28 08:45:00|1942|1940|1941.1|1939.1|1943.1|1940.9|1940.5|1938|324
1658998200000|2022-07-28 08:50:00|1941|1939|1940.7|1938.7|1942.7|1940.2|1940.4|1938.4|342
1658998500000|2022-07-28 08:55:00|1940.8|1938.8|1942.3|1939.3|1942.9|1940.3|1939|1936.7|509
1658998800000|2022-07-28 09:00:00|1942.5|1939.5|1943.1|1941.1|1943.1|1941.1|1940|1937.9|473
1658999100000|2022-07-28 09:05:00|1943|1941|1941.8|1938.8|1944|1941.6|1940|1937.5|443
1658999400000|2022-07-28 09:10:00|1941.9|1938.9|1942.1|1940.1|1942.8|1940.5|1940.6|1938.6|372
1658999700000|2022-07-28 09:15:00|1942|1940|1943.3|1941.3|1944.1|1942.1|1941.8|1939.6|307
1659000000000|2022-07-28 09:20:00|1943.2|1941.2|1944.3|1942.3|1944.9|1942.7|1942.3|1940.3|357
1659000300000|2022-07-28 09:25:00|1944.4|1942.4|1944.9|1942.9|1947.5|1945.3|1944.3|1942.3|401
1659000600000|2022-07-28 09:30:00|1945|1943|1944.5|1942.5|1945.5|1943.5|1942.9|1940.9|427
1659000900000|2022-07-28 09:35:00|1944.6|1942.6|1942.7|1940.7|1944.7|1942.7|1940.5|1938.3|319
1659001200000|2022-07-28 09:40:00|1942.8|1940.8|1943|1941|1943.9|1941.9|1942.6|1940.4|279
1659001500000|2022-07-28 09:45:00|1943.1|1941.1|1938.1|1936.1|1944.3|1942|1938|1935.7|456
1659001800000|2022-07-28 09:50:00|1938.2|1936.2|1936.1|1934.1|1939|1936.6|1936|1933.7|417
1659002100000|2022-07-28 09:55:00|1935.6|1933.6|1934.6|1932.6|1937.1|1934.6|1934.3|1932.2|359
1659002400000|2022-07-28 10:00:00|1934.7|1932.7|1936.7|1933.7|1938|1935.1|1934.4|1931.6|443
1659002700000|2022-07-28 10:05:00|1936.5|1933.5|1937.2|1934.2|1938.3|1935.3|1935.8|1933.4|323
1659003000000|2022-07-28 10:10:00|1937.3|1934.3|1936.2|1934.2|1939|1936.3|1936.1|1933.8|354
1659003300000|2022-07-28 10:15:00|1936.3|1934.3|1936.5|1934.5|1937.5|1935.1|1935.1|1933.1|409
1659003600000|2022-07-28 10:20:00|1936.7|1934.7|1938.6|1936.6|1940.6|1938.4|1936.4|1934.2|338
1659003900000|2022-07-28 10:25:00|1938.7|1936.7|1937.3|1934.3|1939.7|1937.4|1936.5|1933.8|356
1659004200000|2022-07-28 10:30:00|1937.4|1934.4|1938.4|1935.4|1939.1|1936.3|1935|1932.5|363
1659004500000|2022-07-28 10:35:00|1938.3|1935.3|1936.5|1933.5|1938.4|1936|1936.1|1933.5|229
1659004800000|2022-07-28 10:40:00|1936|1934|1932.9|1930.9|1937.1|1934.7|1932.8|1930.8|330
1659005100000|2022-07-28 10:45:00|1933.3|1931.3|1932.4|1930.4|1934.4|1931.7|1931.4|1929.3|400
1659005400000|2022-07-28 10:50:00|1932.3|1930.3|1930.5|1928.5|1932.9|1930.9|1930.1|1927.8|445
1659005700000|2022-07-28 10:55:00|1930.1|1928.1|1933.7|1931.7|1934.3|1932|1930|1928|379
1659006000000|2022-07-28 11:00:00|1933.8|1931.8|1934.8|1932.8|1936.6|1934.3|1933.1|1930.7|471
1659006300000|2022-07-28 11:05:00|1934.7|1932.7|1934.8|1932.8|1935.6|1933.3|1933.8|1931.3|323
1659006600000|2022-07-28 11:10:00|1934.7|1932.7|1934.9|1932.9|1935.5|1933.4|1933.9|1931.8|323
1659006900000|2022-07-28 11:15:00|1935.1|1933.1|1933.2|1931.2|1935.3|1933.3|1933.2|1931.2|249
1659007200000|2022-07-28 11:20:00|1933.3|1931.3|1934.9|1932.9|1935.3|1933.1|1930|1927.7|387
1659007500000|2022-07-28 11:25:00|1935|1933|1934.7|1932.7|1935.4|1933.2|1932.8|1930.4|352
1659007800000|2022-07-28 11:30:00|1934.6|1932.6|1936.9|1934.9|1938.5|1936.2|1934.4|1932.4|379
1659008100000|2022-07-28 11:35:00|1937.1|1935.1|1938|1935|1939.6|1937.3|1936.3|1933.9|416
1659008400000|2022-07-28 11:40:00|1937.9|1934.9|1940|1938|1940.2|1938.2|1936.5|1934|441
1659008700000|2022-07-28 11:45:00|1939.7|1937.7|1937.8|1935.8|1941|1939|1936.1|1934|509
1659009000000|2022-07-28 11:50:00|1938.2|1936.2|1942.1|1939.1|1942.3|1940.3|1936.1|1933.6|475
1659009300000|2022-07-28 11:55:00|1941.8|1938.8|1940.5|1938.5|1942.1|1940.1|1939.6|1937.3|465
1659009600000|2022-07-28 12:00:00|1940.8|1938.8|1938.7|1936.7|1942.5|1940.5|1938.5|1936.1|580
1659009900000|2022-07-28 12:05:00|1938.6|1936.6|1939.1|1936.1|1943.2|1941.2|1937.8|1935.5|623
1659010200000|2022-07-28 12:10:00|1939|1936|1934.7|1932.7|1939|1936.5|1934.5|1932.5|446
1659010500000|2022-07-28 12:15:00|1934.8|1932.8|1939.4|1937.4|1939.5|1937.5|1934.4|1932.4|432
1659010800000|2022-07-28 12:20:00|1939.5|1937.5|1935.4|1933.4|1940.8|1938.8|1934.9|1932.6|540
1659011100000|2022-07-28 12:25:00|1935.7|1933.7|1937.7|1934.7|1942.4|1939.6|1935.2|1932.9|593
1659011400000|2022-07-28 12:30:00|1936.9|1933.9|1951.8|1948.8|1952.2|1949.6|1936.9|1933.9|1318
1659011700000|2022-07-28 12:35:00|1952.1|1949.1|1956.6|1953.6|1958.4|1955.4|1950.8|1947.8|1093
1659012000000|2022-07-28 12:40:00|1956.5|1953.5|1963.1|1961.1|1964|1961.3|1953.6|1950.6|1037
1659012300000|2022-07-28 12:45:00|1963.2|1961.2|1967.2|1964.2|1969.6|1966.7|1960.6|1957.7|1000
1659012600000|2022-07-28 12:50:00|1967.5|1964.5|1968.3|1965.3|1969.5|1967|1963.8|1961|885
1659012900000|2022-07-28 12:55:00|1968.4|1965.4|1961.2|1959.2|1968.4|1965.8|1960.5|1958.1|996
1659013200000|2022-07-28 13:00:00|1961.3|1959.3|1953.9|1950.9|1962.2|1959.7|1948.3|1945.3|1297
1659013500000|2022-07-28 13:05:00|1954|1951|1956.5|1953.5|1960.8|1958.2|1949.6|1947.4|939
1659013800000|2022-07-28 13:10:00|1956|1954|1962.5|1959.5|1965.4|1963.4|1955.5|1953.5|1097
1659014100000|2022-07-28 13:15:00|1962.6|1959.6|1967.6|1965.6|1968.2|1965.9|1961.4|1958.9|1080
1659014400000|2022-07-28 13:20:00|1967.4|1965.4|1967.7|1964.7|1969.1|1966.3|1965.2|1962.2|993
1659014700000|2022-07-28 13:25:00|1967.6|1964.6|1971.7|1969.7|1974.3|1971.8|1966.9|1963.9|992
1659015000000|2022-07-28 13:30:00|1971.8|1969.8|1975.8|1973.8|1977.7|1974.7|1971.8|1969|1282
1659015300000|2022-07-28 13:35:00|1976|1974|1977.9|1974.9|1981.2|1978.7|1974.8|1972.2|1274
1659015600000|2022-07-28 13:40:00|1977.6|1974.6|1976.8|1974.8|1982.8|1979.8|1975.8|1973.3|1165
1659015900000|2022-07-28 13:45:00|1977.5|1974.5|1974|1971|1978.5|1975.8|1970.9|1967.9|1180
1659016200000|2022-07-28 13:50:00|1974.1|1971.1|1965.7|1962.7|1976.2|1973.7|1964.3|1961.5|1069
1659016500000|2022-07-28 13:55:00|1965.8|1962.8|1971.3|1968.3|1973.3|1970.8|1963.8|1960.9|1000
1659016800000|2022-07-28 14:00:00|1970.8|1967.8|1971.5|1969.5|1975.1|1972.4|1970|1967.4|963
1659017100000|2022-07-28 14:05:00|1971.4|1969.4|1969.8|1967.8|1972.6|1970.1|1966.2|1963.4|986
1659017400000|2022-07-28 14:10:00|1970.4|1968.4|1965.9|1963.9|1971.5|1969|1964.3|1961.7|943
1659017700000|2022-07-28 14:15:00|1966.1|1964.1|1964.8|1962.8|1968.3|1965.8|1964.3|1961.9|825
1659018000000|2022-07-28 14:20:00|1964.9|1962.9|1965.2|1963.2|1966.2|1964.2|1961|1958.9|904
1659018300000|2022-07-28 14:25:00|1965|1963|1965.9|1962.9|1966.5|1963.5|1960.2|1957.2|688
1659018600000|2022-07-28 14:30:00|1966|1963|1969|1967|1970|1967.6|1964.1|1961.7|792
1659018900000|2022-07-28 14:35:00|1968.9|1966.9|1973|1971|1974.3|1971.6|1968.4|1965.8|685
1659019200000|2022-07-28 14:40:00|1973.1|1971.1|1974|1972|1975.1|1973.1|1970.9|1967.9|645
1659019500000|2022-07-28 14:45:00|1974.1|1972.1|1977.5|1975.5|1978.3|1975.6|1972.5|1969.8|726
1659019800000|2022-07-28 14:50:00|1977.9|1975.9|1978.8|1976.8|1981.5|1979.1|1975.3|1973|739
1659020100000|2022-07-28 14:55:00|1978.9|1976.9|1981.5|1978.5|1982.4|1979.7|1977.4|1974.6|738
1659020400000|2022-07-28 15:00:00|1981.7|1978.7|1981.6|1979.6|1984.6|1982.3|1979.6|1977|759
1659020700000|2022-07-28 15:05:00|1981.7|1979.7|1979.7|1976.7|1982.8|1980.7|1978.7|1976.3|731
1659021000000|2022-07-28 15:10:00|1979.8|1976.8|1979.3|1977.3|1981|1978.5|1976.4|1973.6|648
1659021300000|2022-07-28 15:15:00|1979.2|1977.2|1980.5|1977.5|1982.6|1980.3|1977.8|1975.5|591
1659021600000|2022-07-28 15:20:00|1980.6|1977.6|1984.1|1982.1|1985.2|1982.6|1979.2|1977.2|455
1659021900000|2022-07-28 15:25:00|1984.2|1982.2|1988|1985|1988.6|1986|1984.1|1981.6|720
1659022200000|2022-07-28 15:30:00|1987.9|1984.9|1986.7|1984.7|1988.6|1986.1|1985.1|1982.1|629
1659022500000|2022-07-28 15:35:00|1986.6|1984.6|1984.4|1981.4|1987.7|1985.2|1982.8|1980.5|594
1659022800000|2022-07-28 15:40:00|1984.3|1981.3|1987.6|1985.6|1988.2|1985.8|1983.9|1981.3|618
1659023100000|2022-07-28 15:45:00|1987.7|1985.7|1987.7|1985.7|1988.7|1986.7|1986|1984|681
1659023400000|2022-07-28 15:50:00|1987.6|1985.6|1983|1981|1988.8|1986.3|1983|1980.8|593
1659023700000|2022-07-28 15:55:00|1983.1|1981.1|1981|1978|1984.8|1982.7|1979.9|1977.3|551
1659024000000|2022-07-28 16:00:00|1980.7|1977.7|1981.2|1978.2|1981.4|1979|1977|1974.6|526
1659024300000|2022-07-28 16:05:00|1981.3|1978.3|1980.1|1978.1|1982.1|1979.3|1978.8|1976.7|505
1659024600000|2022-07-28 16:10:00|1980|1978|1980|1978|1981.7|1979.3|1978.9|1976.5|502
1659024900000|2022-07-28 16:15:00|1979.9|1977.9|1980.5|1977.5|1981.6|1978.8|1979.3|1976.6|586
1659025200000|2022-07-28 16:20:00|1980.6|1977.6|1982|1980|1982.9|1980.3|1979.3|1977.1|532
1659025500000|2022-07-28 16:25:00|1982.1|1980.1|1985.3|1983.3|1986.1|1984.1|1982|1979.9|438
1659025800000|2022-07-28 16:30:00|1985.4|1983.4|1984|1981|1985.5|1983.5|1983.1|1980.5|514
1659026100000|2022-07-28 16:35:00|1984.1|1981.1|1987.6|1985.6|1988.2|1985.8|1983.6|1980.6|394
1659026400000|2022-07-28 16:40:00|1987.7|1985.7|1992.8|1990.8|1993|1990.8|1987|1984.8|420
1659026700000|2022-07-28 16:45:00|1992.7|1990.7|1992.4|1990.4|1993.6|1991.6|1991.4|1988.9|496
1659027000000|2022-07-28 16:50:00|1992.5|1990.5|1991.9|1989.9|1993.5|1991.5|1991.3|1988.9|389
1659027300000|2022-07-28 16:55:00|1992|1990|1993.9|1991.9|1994.7|1992.5|1991.2|1989.2|356
1659027600000|2022-07-28 17:00:00|1993.4|1991.4|1994.9|1992.9|1995.9|1993.9|1990.8|1988.8|565
1659027900000|2022-07-28 17:05:00|1995.2|1993.2|1995.4|1993.4|1996.3|1994.3|1993.9|1991.9|410
1659028200000|2022-07-28 17:10:00|1995.3|1993.3|1995.6|1993.6|1996.8|1994.5|1994.2|1992.2|351
1659028500000|2022-07-28 17:15:00|1995.5|1993.5|1992.4|1990.4|1995.7|1993.7|1992.2|1989.9|436
1659028800000|2022-07-28 17:20:00|1992.5|1990.5|1989.7|1987.7|1993|1991|1988.9|1986.2|445
1659029100000|2022-07-28 17:25:00|1989.6|1987.6|1992.1|1990.1|1992.3|1990.3|1988.6|1985.9|542
1659029400000|2022-07-28 17:30:00|1992.2|1990.2|1991|1989|1992.9|1990.5|1990.2|1988|396
1659029700000|2022-07-28 17:35:00|1991.1|1989.1|1992.5|1990.5|1994.3|1992.2|1991|1988.5|325
1659030000000|2022-07-28 17:40:00|1992.6|1990.6|1991.9|1989.9|1994.4|1992.1|1991.8|1989.8|302
1659030300000|2022-07-28 17:45:00|1991.8|1989.8|1991.9|1988.9|1992.8|1990.4|1990.8|1988.8|255
1659030600000|2022-07-28 17:50:00|1991.4|1988.4|1992.4|1990.4|1993.5|1991.4|1991.2|1988.3|275
1659030900000|2022-07-28 17:55:00|1992.3|1990.3|1997.2|1995.2|1997.5|1995.3|1992.2|1989.5|277
1659031200000|2022-07-28 18:00:00|1997|1995|1998.2|1996.2|1999|1996.5|1996.6|1994.6|275
1659031500000|2022-07-28 18:05:00|1998.4|1996.4|1996.3|1994.3|1999.6|1997.3|1994.7|1991.9|348
1659031800000|2022-07-28 18:10:00|1996.4|1994.4|1995.4|1992.4|1997.1|1994.8|1994|1991.4|360
1659032100000|2022-07-28 18:15:00|1995.5|1992.5|1994.2|1992.2|1996|1993.5|1994|1991.7|372
1659032400000|2022-07-28 18:20:00|1994.3|1992.3|1993.7|1991.7|1994.9|1992.4|1993.5|1990.8|277
1659032700000|2022-07-28 18:25:00|1993.8|1991.8|1992.7|1990.7|1993.9|1991.9|1992.6|1990.1|258
1659033000000|2022-07-28 18:30:00|1992.5|1990.5|1991.5|1989.5|1993.4|1990.9|1991.2|1988.8|231
1659033300000|2022-07-28 18:35:00|1991.6|1989.6|1993|1990|1993.8|1991.4|1991.1|1988.8|316
1659033600000|2022-07-28 18:40:00|1992.8|1989.8|1991.8|1988.8|1993.2|1990.5|1991.1|1988.6|323
1659033900000|2022-07-28 18:45:00|1991.9|1988.9|1991.9|1989.9|1992.8|1990.7|1991.3|1988.8|276
1659034200000|2022-07-28 18:50:00|1991.8|1989.8|1995.2|1993.2|1995.4|1993.2|1991.8|1989.4|346
1659034500000|2022-07-28 18:55:00|1995.1|1993.1|1995.4|1993.4|1995.7|1993.7|1992.9|1990.5|388
1659034800000|2022-07-28 19:00:00|1995.5|1993.5|1995.7|1993.7|1997.8|1995.4|1995.3|1993.1|266
1659035100000|2022-07-28 19:05:00|1995.8|1993.8|1997.4|1995.4|1997.9|1995.6|1995.7|1993.7|264
1659035400000|2022-07-28 19:10:00|1997.5|1995.5|1998.5|1996.5|1998.5|1996.5|1996.7|1994.7|192
1659035700000|2022-07-28 19:15:00|1998.6|1996.6|1996.7|1994.7|2000.1|1997.6|1995.5|1993|422
1659036000000|2022-07-28 19:20:00|1996.8|1994.8|1996.9|1994.9|1998.1|1995.1|1996.7|1993.9|233
1659036300000|2022-07-28 19:25:00|1997|1995|1997.3|1995.3|1998|1995.4|1996.9|1994.2|177
1659036600000|2022-07-28 19:30:00|1997.2|1995.2|1997.3|1995.3|1997.9|1995.4|1997.1|1994.3|181
1659036900000|2022-07-28 19:35:00|1997.2|1995.2|1996.3|1994.3|1998.5|1995.5|1996.2|1993.8|242
1659037200000|2022-07-28 19:40:00|1996.4|1994.4|1995.9|1993.9|1997|1994.6|1995|1992.4|254
1659037500000|2022-07-28 19:45:00|1996.4|1993.4|1998.5|1996.5|2000.7|1998.7|1995.4|1993.2|406
1659037800000|2022-07-28 19:50:00|1998.2|1996.2|1999.5|1997.5|2000.3|1997.7|1998.2|1995.8|290
1659038100000|2022-07-28 19:55:00|1999.6|1997.6|2000.3|1997.3|2000.6|1998.1|1998|1995.6|409
1659038400000|2022-07-28 20:00:00|2000.5|1997.5|2001.1|1998.1|2001.5|1998.9|1999.4|1996.9|291
1659038700000|2022-07-28 20:05:00|2001|1998|2002.2|1999.2|2002.3|1999.6|2000.7|1997.7|212
1659039000000|2022-07-28 20:10:00|2002|1999|2001.6|1999.6|2002.2|1999.7|2000.7|1998.3|200
1659039300000|2022-07-28 20:15:00|2001.7|1999.7|2002.4|1999.4|2003.6|2000.6|2001.3|1999.3|168
1659039600000|2022-07-28 20:20:00|2002.3|1999.3|2002.2|2000.2|2002.9|2000.9|2001.7|1998.8|150
1659039900000|2022-07-28 20:25:00|2002.4|2000.4|2001.6|1999.6|2002.9|2000.7|2001.5|1999.3|169
1659040200000|2022-07-28 20:30:00|2001.9|1998.9|2002.6|1999.6|2003|2000.5|2001.1|1998.6|280
1659040500000|2022-07-28 20:35:00|2002.7|1999.7|2003|2000|2003.2|2000.4|2001.7|1999.3|166
1659040800000|2022-07-28 20:40:00|2002.9|1999.9|2002.8|1999.8|2003.7|2001.2|2002|1999.5|125
1659041100000|2022-07-28 20:45:00|2002.6|1999.6|2002.7|1999.7|2003.3|2000.8|2001.4|1999.1|184
1659041400000|2022-07-28 20:50:00|2002.8|1999.8|2002.8|2000.8|2004.2|2001.6|2001.7|1998.7|147
1659041700000|2022-07-28 20:55:00|2003.6|2001.6|2001.4|1998.4|2006|2001.6|2000.5|1995.8|351
1659045600000|2022-07-28 22:00:00|2000.4|1997.4|1997.9|1994.9|2002.9|1997.4|1997.4|1993.3|348
1659045900000|2022-07-28 22:05:00|1998.5|1995.5|1997.8|1994.8|2001.7|1997.1|1997.5|1993.3|270
1659046200000|2022-07-28 22:10:00|1997.3|1994.3|1996.7|1993.7|1999.6|1994.9|1995.5|1992.2|228
1659046500000|2022-07-28 22:15:00|1996.6|1993.6|1995.6|1992.6|1997.2|1994.2|1995.1|1992.1|194
1659046800000|2022-07-28 22:20:00|1995.3|1992.3|1994.8|1991.8|1996|1993|1994.5|1991.5|137
1659047100000|2022-07-28 22:25:00|1995.2|1992.2|1996.6|1993.6|1996.7|1993.8|1994|1991|214
1659047400000|2022-07-28 22:30:00|1996.4|1993.4|1995.1|1992.1|1996.5|1993.5|1994.6|1991.9|194
1659047700000|2022-07-28 22:35:00|1995.2|1992.2|1994|1991|1995.6|1993.2|1993.5|1990.8|159
1659048000000|2022-07-28 22:40:00|1993.9|1992|1994.1|1992.1|1994.8|1992.1|1993.4|1990.6|105
1659048300000|2022-07-28 22:45:00|1994.6|1991.6|1994.3|1991.3|1994.7|1992.1|1993.4|1990.4|80
1659048600000|2022-07-28 22:50:00|1994.2|1991.2|1994.9|1991.9|1995.4|1992.4|1994.1|1991.2|118
1659048900000|2022-07-28 22:55:00|1994.8|1991.8|1995.6|1992.6|1995.7|1992.7|1994.2|1991.2|87
1659049200000|2022-07-28 23:00:00|1995.5|1992.5|1996.2|1993.2|1996.4|1993.4|1995|1992|100
1659049500000|2022-07-28 23:05:00|1996.3|1993.3|1994.8|1991.8|1996.3|1993.3|1994.7|1991.7|115
1659049800000|2022-07-28 23:10:00|1994.7|1991.7|1994|1991|1994.9|1991.9|1993.6|1990.6|98
1659050100000|2022-07-28 23:15:00|1994.1|1991.1|1995|1992|1995.3|1992.3|1993.8|1990.8|118
1659050400000|2022-07-28 23:20:00|1995.1|1992.1|1995.1|1992.1|1996|1993|1994.6|1991.7|90
1659050700000|2022-07-28 23:25:00|1995|1992|1995|1992|1995.9|1992.9|1994.3|1991.3|135
1659051000000|2022-07-28 23:30:00|1994.9|1991.9|1994|1991|1995.2|1992.4|1993.9|1990.9|122
1659051300000|2022-07-28 23:35:00|1994.2|1991.2|1994.4|1991.4|1994.4|1991.7|1993.4|1990.8|103
1659051600000|2022-07-28 23:40:00|1994.3|1991.3|1993.8|1990.8|1994.3|1991.7|1993.6|1990.6|92
1659051900000|2022-07-28 23:45:00|1993.7|1990.7|1993.8|1990.8|1994.1|1991.1|1992.3|1989.3|118
1659052200000|2022-07-28 23:50:00|1993.9|1990.9|1994.1|1991.1|1994.3|1991.3|1993.3|1990.3|123
1659052500000|2022-07-28 23:55:00|1994.2|1991.2|1996.9|1993.9|1997.2|1994.2|1994.2|1991.2|138
1659052800000|2022-07-29 00:00:00|1996.8|1993.8|1995.7|1992.7|1997.4|1994.4|1995.2|1992.2|310
1659053100000|2022-07-29 00:05:00|1995.8|1992.8|1996.4|1993.4|1996.9|1993.9|1992.3|1989.3|422
1659053400000|2022-07-29 00:10:00|1996.3|1993.3|1994.6|1992.6|1997.1|1994.1|1994.6|1991.9|255
1659053700000|2022-07-29 00:15:00|1994.7|1992.7|1998.2|1995.2|1998.3|1995.9|1994.6|1992.3|312
1659054000000|2022-07-29 00:20:00|1998.4|1995.4|1999.9|1996.9|2001|1998|1997.7|1995.2|368
1659054300000|2022-07-29 00:25:00|1999.7|1996.7|2001.2|1998.2|2001.6|1998.6|1998.9|1995.9|385
1659054600000|2022-07-29 00:30:00|2001.4|1998.4|2002.7|1999.7|2002.8|1999.8|1999.8|1996.8|269
1659054900000|2022-07-29 00:35:00|2002.6|1999.6|2003.1|2000.1|2003.2|2000.2|2001.3|1998.3|274
1659055200000|2022-07-29 00:40:00|2003.2|2000.2|2003.1|2000.1|2004.3|2001.3|2002.5|1999.7|260
1659055500000|2022-07-29 00:45:00|2003.2|2000.2|2004|2001|2004.3|2001.3|2002.2|1999.9|288
1659055800000|2022-07-29 00:50:00|2003.9|2000.9|2003.5|2000.5|2004.7|2001.7|2001.5|1998.7|313
1659056100000|2022-07-29 00:55:00|2003.4|2000.4|2005.3|2002.3|2007.9|2004.9|2002.9|2000.3|426
1659056400000|2022-07-29 01:00:00|2005.6|2002.6|2000.4|1998.4|2006.3|2003.3|2000.4|1998|698
1659056700000|2022-07-29 01:05:00|2000.5|1997.5|2000.4|1997.4|2001.2|1998.4|1998.4|1995.7|576
1659057000000|2022-07-29 01:10:00|2000.5|1997.5|2002.9|1999.9|2003.1|2000.1|1999.5|1996.5|468
1659057300000|2022-07-29 01:15:00|2003|2000|2002.4|1999.4|2006.3|2003.7|2001.8|1999|695
1659057600000|2022-07-29 01:20:00|2002.5|1999.5|2001.4|1998.4|2004.4|2001.4|2001.4|1998.4|609
1659057900000|2022-07-29 01:25:00|2000.9|1997.9|2001.4|1998.4|2001.9|1998.9|1999.2|1996.2|403
1659058200000|2022-07-29 01:30:00|2001.3|1998.3|2001.4|1998.4|2002.3|1999.3|2000.3|1997.3|430
1659058500000|2022-07-29 01:35:00|2001.3|1998.3|2002|1999|2004.2|2001.2|2000.5|1997.5|512
1659058800000|2022-07-29 01:40:00|2001.9|1998.9|2001.8|1998.8|2002.6|1999.6|2000.4|1997.4|532
1659059100000|2022-07-29 01:45:00|2001.7|1998.7|2001|1998|2001.9|1998.9|2000.1|1997.1|424
1659059400000|2022-07-29 01:50:00|2000.9|1997.9|2000.6|1997.6|2001.9|1998.9|2000.5|1997.5|328
1659059700000|2022-07-29 01:55:00|2000.4|1997.4|2002.8|1999.8|2003.5|2000.5|1999.5|1996.5|331
1659060000000|2022-07-29 02:00:00|2002.9|1999.9|2005.1|2002.1|2005.9|2003.4|2002.7|1999.7|377
1659060300000|2022-07-29 02:05:00|2005.2|2002.2|2004.3|2001.3|2005.4|2002.4|2002.8|2000.2|266
1659060600000|2022-07-29 02:10:00|2004.2|2001.2|2004.5|2001.5|2006.3|2003.3|2004|2001.1|355
1659060900000|2022-07-29 02:15:00|2004.6|2001.6|2005|2002|2005.3|2002.3|2004|2001|197
1659061200000|2022-07-29 02:20:00|2005.1|2002.1|2005.8|2002.8|2006.2|2003.6|2004.4|2001.4|184
1659061500000|2022-07-29 02:25:00|2005.9|2002.9|2006.5|2003.5|2006.7|2003.7|2004.9|2001.9|254
1659061800000|2022-07-29 02:30:00|2006.1|2003.1|2002.4|1999.4|2006.4|2003.4|2001.5|1998.5|492
1659062100000|2022-07-29 02:35:00|2002|1999|2002.9|1999.9|2003.5|2000.5|2000.9|1997.9|375
1659062400000|2022-07-29 02:40:00|2002.8|1999.8|2002.6|1999.6|2003.9|2000.9|2001.6|1998.6|390
1659062700000|2022-07-29 02:45:00|2002.7|1999.7|2001.1|1998.1|2002.9|1999.9|1999.7|1996.7|324
1659063000000|2022-07-29 02:50:00|2001.4|1998.4|2003.2|2000.2|2003.7|2000.7|2001|1998|228
1659063300000|2022-07-29 02:55:00|2003.3|2000.3|2005.2|2002.2|2005.2|2002.2|2002.8|1999.8|236
1659063600000|2022-07-29 03:00:00|2005.1|2002.1|2003.5|2000.5|2006.2|2003.2|2003.3|2000.3|342
1659063900000|2022-07-29 03:05:00|2003|2001|2005.5|2002.5|2005.7|2002.7|2002.9|2000.4|432
1659064200000|2022-07-29 03:10:00|2005.4|2002.4|2006.1|2003.1|2007.5|2004.5|2004.8|2001.8|538
1659064500000|2022-07-29 03:15:00|2006.2|2003.2|2007|2004|2008.4|2005.4|2005.6|2002.6|531
1659064800000|2022-07-29 03:20:00|2006.8|2003.8|2007.2|2004.2|2008.9|2005.9|2006.5|2003.5|509
1659065100000|2022-07-29 03:25:00|2007.3|2004.3|2007.7|2004.7|2007.8|2005.2|2006.1|2003.1|293
1659065400000|2022-07-29 03:30:00|2007.5|2004.5|2008.5|2005.5|2009.2|2006.6|2006.5|2003.8|317
1659065700000|2022-07-29 03:35:00|2008.4|2005.4|2008.6|2005.6|2008.7|2006.2|2006.5|2004|251
1659066000000|2022-07-29 03:40:00|2008.7|2005.7|2009.1|2006.1|2009.4|2006.8|2007.7|2005.3|213
1659066300000|2022-07-29 03:45:00|2009.2|2006.2|2010.5|2007.5|2010.6|2007.6|2008.5|2006|231
1659066600000|2022-07-29 03:50:00|2010.2|2007.2|2012.3|2009.3|2012.4|2009.4|2010|2007|472
1659066900000|2022-07-29 03:55:00|2012.2|2009.2|2010.7|2007.7|2012.6|2009.6|2010.6|2007.6|553
1659067200000|2022-07-29 04:00:00|2010.9|2007.9|2010|2007|2011.5|2008.5|2009.8|2006.8|403
1659067500000|2022-07-29 04:05:00|2010.1|2007.1|2010.7|2007.7|2011.6|2008.6|2009.6|2006.6|372
1659067800000|2022-07-29 04:10:00|2011.2|2008.2|2012.7|2009.7|2013.1|2010.1|2010.7|2007.7|278
1659068100000|2022-07-29 04:15:00|2012.8|2009.8|2012.4|2009.4|2012.9|2009.9|2012|2009|183
1659068400000|2022-07-29 04:20:00|2012.3|2009.3|2010.7|2007.7|2012.6|2009.8|2010.6|2007.6|264
1659068700000|2022-07-29 04:25:00|2010.8|2007.8|2010.2|2007.2|2011.3|2008.6|2009.4|2006.6|289
1659069000000|2022-07-29 04:30:00|2010.1|2007.1|2010.2|2007.2|2010.4|2007.9|2008.6|2006.2|236
1659069300000|2022-07-29 04:35:00|2010.3|2007.3|2010.2|2007.2|2010.8|2008.4|2009.3|2006.4|248
1659069600000|2022-07-29 04:40:00|2010.3|2007.3|2010.6|2007.6|2011.3|2008.8|2009.9|2006.9|274
1659069900000|2022-07-29 04:45:00|2010.3|2008.3|2011.2|2008.2|2011.6|2009|2010|2007.3|235
1659070200000|2022-07-29 04:50:00|2010.9|2007.9|2010.9|2007.9|2012.1|2009.6|2010.2|2007.3|266
1659070500000|2022-07-29 04:55:00|2011|2008|2011.5|2008.5|2012.2|2009.2|2009.8|2006.8|206
1659070800000|2022-07-29 05:00:00|2011.1|2008.1|2013.2|2010.2|2013.4|2010.4|2010.9|2007.9|251
1659071100000|2022-07-29 05:05:00|2013.1|2010.1|2011.6|2008.6|2013.1|2010.1|2011.4|2008.4|333
1659071400000|2022-07-29 05:10:00|2011.5|2008.5|2010.1|2007.1|2012.2|2009.3|2010.1|2007.1|262
1659071700000|2022-07-29 05:15:00|2010|2007|2012.2|2009.2|2012.4|2009.4|2010|2007|287
1659072000000|2022-07-29 05:20:00|2012.1|2009.1|2013.1|2010.1|2014.1|2011.1|2012.1|2009.1|505
1659072300000|2022-07-29 05:25:00|2013.5|2010.5|2011.7|2008.7|2013.8|2010.8|2011|2008|323
1659072600000|2022-07-29 05:30:00|2011.8|2008.8|2015.8|2012.8|2015.9|2012.9|2011.5|2008.5|532
1659072900000|2022-07-29 05:35:00|2015.9|2012.9|2019.6|2016.6|2019.8|2016.8|2014.3|2011.3|483
1659073200000|2022-07-29 05:40:00|2019.4|2016.4|2018.8|2015.8|2019.5|2016.5|2016.6|2013.6|426
1659073500000|2022-07-29 05:45:00|2018.7|2015.7|2018.5|2015.5|2019.6|2016.6|2016.7|2013.7|479
1659073800000|2022-07-29 05:50:00|2018.4|2015.4|2017|2014|2019.3|2016.3|2016.9|2013.9|412
1659074100000|2022-07-29 05:55:00|2016.8|2013.8|2016.9|2013.9|2017.4|2014.7|2015.5|2012.5|358
1659074400000|2022-07-29 06:00:00|2017|2014|2020.1|2017.1|2020.3|2017.3|2015.9|2012.9|526
1659074700000|2022-07-29 06:05:00|2020|2017|2020.4|2017.4|2020.8|2017.8|2018.7|2015.7|395
1659075000000|2022-07-29 06:10:00|2020.6|2017.6|2022.1|2019.1|2022.2|2019.2|2019.7|2016.7|450
1659075300000|2022-07-29 06:15:00|2022|2019|2016.9|2013.9|2022|2019|2016.4|2013.4|427
1659075600000|2022-07-29 06:20:00|2017.1|2014.1|2019.3|2016.3|2019.5|2016.5|2016.9|2013.9|395
1659075900000|2022-07-29 06:25:00|2019.2|2016.2|2020.8|2017.8|2021.6|2018.6|2019.2|2016.2|430
1659076200000|2022-07-29 06:30:00|2020.9|2017.9|2020.6|2017.6|2023.1|2020.1|2019.7|2017|551
1659076500000|2022-07-29 06:35:00|2020.7|2017.7|2019.8|2016.8|2021|2018|2019.2|2016.2|488
1659076800000|2022-07-29 06:40:00|2019.9|2016.9|2019.9|2016.9|2020.6|2017.6|2017.7|2014.7|377
1659077100000|2022-07-29 06:45:00|2020|2017|2017.8|2014.8|2020.1|2017.1|2017.7|2014.7|427
1659077400000|2022-07-29 06:50:00|2017.7|2014.7|2018.8|2015.8|2019.7|2016.7|2017.4|2014.4|339
1659077700000|2022-07-29 06:55:00|2018.9|2015.9|2021.8|2018.8|2022.1|2019.1|2018.7|2015.7|482
1659078000000|2022-07-29 07:00:00|2021.7|2018.7|2021.7|2018.7|2022.7|2019.7|2020|2017|533
1659078300000|2022-07-29 07:05:00|2021.8|2018.8|2022.4|2019.4|2024.1|2021.1|2020.2|2017.2|565
1659078600000|2022-07-29 07:10:00|2022.5|2019.5|2018.5|2015.5|2022.5|2019.5|2016.7|2013.7|423
1659078900000|2022-07-29 07:15:00|2018.4|2015.4|2012.1|2010.1|2019.4|2016.4|2011.9|2009.2|539
1659079200000|2022-07-29 07:20:00|2012|2010|2012.4|2010.4|2013.5|2011.2|2011.3|2008.6|435
1659079500000|2022-07-29 07:25:00|2012.3|2010.3|2010.4|2007.4|2012.8|2010.6|2007.4|2004.4|448
1659079800000|2022-07-29 07:30:00|2010.3|2007.3|2009.4|2006.4|2011.6|2008.6|2008.3|2005.3|450
1659080100000|2022-07-29 07:35:00|2009.3|2006.3|2012.3|2009.3|2012.6|2009.9|2008.2|2005.5|440
1659080400000|2022-07-29 07:40:00|2012.2|2009.2|2009.3|2006.3|2012.3|2009.3|2008.1|2005.1|459
1659080700000|2022-07-29 07:45:00|2009.4|2006.4|2013.3|2010.3|2013.6|2011|2008|2005.4|432
1659081000000|2022-07-29 07:50:00|2013.5|2010.5|2013.8|2010.8|2015.2|2012.2|2010.9|2008.3|448
1659081300000|2022-07-29 07:55:00|2013.9|2010.9|2016.2|2013.2|2016.3|2013.6|2011.4|2008.9|429
1659081600000|2022-07-29 08:00:00|2016.1|2013.1|2012.7|2009.7|2016.6|2014.1|2011.2|2008.7|400
1659081900000|2022-07-29 08:05:00|2012.8|2009.8|2011.3|2008.3|2014.4|2011.7|2010.7|2008.2|416
1659082200000|2022-07-29 08:10:00|2011.2|2008.2|2004|2001|2011.3|2008.7|2003|2000|574
1659082500000|2022-07-29 08:15:00|2004.1|2001.1|2005.5|2002.5|2005.9|2002.9|2000.5|1998.2|506
1659082800000|2022-07-29 08:20:00|2005.4|2002.4|2004.2|2001.2|2005.9|2003.4|2003.2|2000.4|361
1659083100000|2022-07-29 08:25:00|2004.1|2001.1|2005.7|2002.7|2006|2003.2|2003.1|2000.4|384
1659083400000|2022-07-29 08:30:00|2005.6|2002.6|2005.7|2002.7|2007.1|2004.6|2003.2|2000.2|421
1659083700000|2022-07-29 08:35:00|2005.6|2002.6|2004.4|2002.4|2008|2005.4|2002.7|2000.2|400
1659084000000|2022-07-29 08:40:00|2003.9|2001.9|2006.5|2004.5|2007|2004.7|2003.3|2001.2|382
1659084300000|2022-07-29 08:45:00|2006.3|2004.3|2004.3|2001.3|2007.3|2004.9|2003.8|2001|366
1659084600000|2022-07-29 08:50:00|2004.5|2001.5|2003.9|2000.9|2005.5|2002.5|2003.6|2000.7|320
1659084900000|2022-07-29 08:55:00|2003.8|2000.8|2006.5|2003.5|2007.2|2004.3|2002.6|2000.3|275
1659085200000|2022-07-29 09:00:00|2006.4|2003.4|2001.6|1998.6|2006.7|2004|2001.5|1998.5|474
1659085500000|2022-07-29 09:05:00|2001.5|1998.5|2002.4|1999.4|2005.2|2002.7|2001|1998|563
1659085800000|2022-07-29 09:10:00|2002.5|1999.5|2003.4|2000.4|2004.3|2001.3|2000.9|1997.9|309
1659086100000|2022-07-29 09:15:00|2003.5|2000.5|1999.8|1996.8|2003.5|2000.9|1999|1996.3|375
1659086400000|2022-07-29 09:20:00|1999.6|1996.6|1998.7|1995.7|2000.8|1997.8|1997.2|1994.4|426
1659086700000|2022-07-29 09:25:00|1998.6|1995.6|1999.3|1996.3|2001.2|1998.2|1996.9|1993.9|425
1659087000000|2022-07-29 09:30:00|1999.2|1996.2|1998.3|1995.3|1999.5|1997.5|1997.6|1994.9|328
1659087300000|2022-07-29 09:35:00|1998.2|1995.2|1997.9|1994.9|1998.4|1995.8|1997.1|1994.5|209
1659087600000|2022-07-29 09:40:00|1997.8|1994.8|1997.3|1995.3|1998.2|1995.5|1995.8|1992.9|278
1659087900000|2022-07-29 09:45:00|1997.8|1994.8|1997.9|1994.9|1999.6|1996.8|1997|1994.5|256
1659088200000|2022-07-29 09:50:00|1997.8|1994.8|2001.1|1998.1|2001.4|1999|1995.8|1992.8|368
1659088500000|2022-07-29 09:55:00|2001.3|1998.3|2003.3|2001.3|2003.5|2001.3|1999.5|1996.9|455
1659088800000|2022-07-29 10:00:00|2003.5|2001.5|2002.2|1999.2|2005|2002.5|2000.8|1997.9|370
1659089100000|2022-07-29 10:05:00|2002.3|1999.3|2002.1|1999.1|2003.4|2000.4|2001.3|1998.3|332
1659089400000|2022-07-29 10:10:00|2002|1999|2003.7|2000.7|2004.2|2001.4|2001.9|1998.9|273
1659089700000|2022-07-29 10:15:00|2003.6|2000.6|2003.4|2000.4|2004.3|2001.4|2001.9|1999.2|252
1659090000000|2022-07-29 10:20:00|2003.6|2000.6|2005.1|2002.1|2006.3|2003.6|2003.1|2000.5|286
1659090300000|2022-07-29 10:25:00|2005|2002|2003|2000|2005.2|2002.2|2002.3|1999.3|292
1659090600000|2022-07-29 10:30:00|2003.1|2000.1|2003.2|2000.2|2004.7|2001.7|2001.8|1998.8|304
1659090900000|2022-07-29 10:35:00|2003.1|2000.1|2005.9|2002.9|2006.1|2003.6|2002.8|1999.9|306
1659091200000|2022-07-29 10:40:00|2006|2003|2007.2|2005.2|2007.6|2005.3|2004.9|2002.3|317
1659091500000|2022-07-29 10:45:00|2007.1|2005.1|2009.7|2006.7|2012|2009.4|2006.6|2004.4|489
1659091800000|2022-07-29 10:50:00|2009.6|2006.6|2006.1|2004.1|2009.6|2007.2|2005.4|2002.9|346
1659092100000|2022-07-29 10:55:00|2006.2|2004.2|2009.6|2006.6|2011.2|2008.4|2005.5|2003.3|403
1659092400000|2022-07-29 11:00:00|2008.5|2005.5|2006.2|2004.2|2008.5|2005.5|2005.9|2003.5|439
1659092700000|2022-07-29 11:05:00|2006.1|2004.1|2005|2003|2008.4|2006.4|2003.3|2000.4|593
1659093000000|2022-07-29 11:10:00|2005.1|2003.1|2001.4|1999.4|2005.3|2003.1|2001.2|1998.7|483
1659093300000|2022-07-29 11:15:00|2001.8|1998.8|2000.2|1998.2|2002.9|2000.8|2000.1|1997.9|431
1659093600000|2022-07-29 11:20:00|2000.3|1998.3|2002.5|2000.5|2004.7|2002.6|1999.2|1996.7|421
1659093900000|2022-07-29 11:25:00|2002.6|2000.6|1999.7|1997.7|2003.5|2001.1|1999.6|1997|537
1659094200000|2022-07-29 11:30:00|1999.8|1997.8|2001.3|1999.3|2002.2|1999.8|1999.4|1996.8|429
1659094500000|2022-07-29 11:35:00|2001.4|1999.4|2003.4|2001.4|2005.6|2003.6|2001.1|1999.1|384
1659094800000|2022-07-29 11:40:00|2003.5|2001.5|1999.3|1996.3|2003.8|2001.5|1998.7|1996.3|590
1659095100000|2022-07-29 11:45:00|1999.5|1996.5|2001.3|1999.3|2002.9|2000.3|1997.3|1994.9|472
1659095400000|2022-07-29 11:50:00|2001.4|1999.4|2001.3|1999.3|2002.6|2000.3|1999.3|1996.8|511
1659095700000|2022-07-29 11:55:00|2001.4|1999.4|2001.3|1999.3|2002.1|2000.1|1996.9|1994.6|622
1659096000000|2022-07-29 12:00:00|2001.4|1999.4|1999.3|1996.3|2002.2|2000.2|1995.7|1993.3|624
1659096300000|2022-07-29 12:05:00|1999.8|1996.8|2001.3|1998.3|2002.5|2000.5|1998.2|1995.6|572
1659096600000|2022-07-29 12:10:00|2001.1|1998.1|1999.6|1997.6|2001.2|1998.9|1997.1|1994.1|627
1659096900000|2022-07-29 12:15:00|1999.7|1997.7|2001.3|1999.3|2001.3|1999.3|1997.1|1994.7|521
1659097200000|2022-07-29 12:20:00|2001.2|1999.2|2002.4|1999.4|2004|2001.7|1999.7|1996.7|682
1659097500000|2022-07-29 12:25:00|2002.5|1999.5|2004.4|2001.4|2007.5|2005|2001.9|1998.9|699
1659097800000|2022-07-29 12:30:00|2004.5|2001.5|1988.7|1986.7|2004.6|2001.6|1986.5|1983.5|1283
1659098100000|2022-07-29 12:35:00|1988.5|1986.5|1998|1995|1998.9|1996.5|1988.5|1985.9|893
1659098400000|2022-07-29 12:40:00|1997.9|1994.9|1996.4|1993.4|2001.7|1999.3|1993.3|1991.2|681
1659098700000|2022-07-29 12:45:00|1996.3|1993.3|1997.5|1995.5|1999.3|1997.3|1993.4|1991|610
1659099000000|2022-07-29 12:50:00|1998.3|1995.3|2002.2|1999.2|2003.1|2000.7|1996.4|1994.4|669
1659099300000|2022-07-29 12:55:00|2002.1|1999.1|2001.2|1998.2|2002.7|2000.7|1997.7|1995.2|796
1659099600000|2022-07-29 13:00:00|2001.3|1998.3|2003.4|2001.4|2004.4|2002.1|1995.9|1993.8|1142
1659099900000|2022-07-29 13:05:00|2003.5|2001.5|2003.5|2001.5|2005.7|2003.6|1998.5|1996.3|965
1659100200000|2022-07-29 13:10:00|2003.4|2001.4|2000.4|1997.4|2004.5|2002.5|1998.1|1995.1|771
1659100500000|2022-07-29 13:15:00|2000.5|1997.5|1998.6|1995.6|2001.9|1999.1|1994.4|1991.7|842
1659100800000|2022-07-29 13:20:00|1998.7|1995.7|1998.8|1995.8|2000.4|1997.4|1996.7|1993.7|660
1659101100000|2022-07-29 13:25:00|1998.7|1995.7|1999.1|1996.1|2001.1|1998.3|1997.2|1994.2|606
1659101400000|2022-07-29 13:30:00|1998.9|1995.9|1993.2|1991.2|1999.2|1996.6|1991.4|1988.4|931
1659101700000|2022-07-29 13:35:00|1992.9|1990.9|1992|1990|1996.8|1994.2|1989.7|1987.5|954
1659102000000|2022-07-29 13:40:00|1992.1|1990.1|2000.6|1997.6|2001.9|1999|1992|1990|922
1659102300000|2022-07-29 13:45:00|2000.7|1997.7|2003.2|2001.2|2006.1|2003.4|1999.7|1997.4|1042
1659102600000|2022-07-29 13:50:00|2003.1|2001.1|1997.1|1995.1|2004.7|2002.1|1995.6|1993.2|972
1659102900000|2022-07-29 13:55:00|1997|1995|1999.4|1996.4|1999.5|1996.5|1995.1|1992.8|939
1659103200000|2022-07-29 14:00:00|1998.9|1995.9|2003.2|2000.2|2003.9|2001.3|1994.7|1991.7|1158
1659103500000|2022-07-29 14:05:00|2003.4|2000.4|2004.1|2001.1|2007.8|2005.3|2001.5|1998.8|999
1659103800000|2022-07-29 14:10:00|2003.6|2001.6|2006.3|2003.3|2007.8|2005.7|2003.5|2001|767
1659104100000|2022-07-29 14:15:00|2006.4|2003.4|2007.3|2005.3|2009.4|2006.8|2004.8|2002.8|792
1659104400000|2022-07-29 14:20:00|2007.4|2005.4|2008.9|2006.9|2011|2008.7|2006.1|2003.9|818
1659104700000|2022-07-29 14:25:00|2008.6|2006.6|2016.2|2014.2|2017.7|2015.4|2008.6|2006.6|876
1659105000000|2022-07-29 14:30:00|2016.3|2014.3|2017.5|2014.5|2017.8|2015.2|2013.7|2011.7|693
1659105300000|2022-07-29 14:35:00|2017.6|2014.6|2015.1|2013.1|2019.1|2016.8|2014.8|2012.6|700
1659105600000|2022-07-29 14:40:00|2015.2|2013.2|2018.8|2016.8|2019.7|2017.1|2013.5|2011|724
1659105900000|2022-07-29 14:45:00|2019|2017|2021.8|2019.8|2026.3|2024.3|2018.9|2016.9|1031
1659106200000|2022-07-29 14:50:00|2021.9|2019.9|2022.3|2019.3|2024.4|2022.2|2020.8|2018.1|970
1659106500000|2022-07-29 14:55:00|2022.5|2019.5|2021.5|2018.5|2024.4|2021.4|2019.3|2016.3|1126
1659106800000|2022-07-29 15:00:00|2022.1|2019.1|2019.5|2016.5|2023|2020|2018.6|2015.6|1219
1659107100000|2022-07-29 15:05:00|2019.6|2016.6|2021.7|2018.7|2022.7|2020.2|2019.5|2016.5|885
1659107400000|2022-07-29 15:10:00|2021.6|2018.6|2024.5|2021.5|2025.9|2023.6|2019.6|2016.6|781
1659107700000|2022-07-29 15:15:00|2024.3|2021.3|2024.3|2021.3|2025|2022.3|2022.2|2019.7|777
1659108000000|2022-07-29 15:20:00|2024|2021|2023.8|2020.8|2026.6|2024.6|2023.1|2020.5|552
1659108300000|2022-07-29 15:25:00|2023.7|2020.7|2026.2|2023.2|2028.5|2026.2|2023.2|2020.4|669
1659108600000|2022-07-29 15:30:00|2025.9|2022.9|2019.5|2017.5|2027|2024.4|2019.5|2017.5|663
1659108900000|2022-07-29 15:35:00|2019.6|2017.6|2022.2|2020.2|2022.9|2020.9|2018.6|2016.3|496
1659109200000|2022-07-29 15:40:00|2022.4|2020.4|2026.5|2024.5|2027.3|2025.3|2022.1|2020.1|673
1659109500000|2022-07-29 15:45:00|2026.7|2024.7|2029.6|2027.6|2029.8|2027.8|2026.4|2024.4|513
1659109800000|2022-07-29 15:50:00|2029.5|2027.5|2029.2|2027.2|2030.1|2028.1|2027.5|2025.5|409
1659110100000|2022-07-29 15:55:00|2029.1|2027.1|2026.7|2024.7|2030.2|2028.2|2026.5|2024.5|530
1659110400000|2022-07-29 16:00:00|2026.9|2024.9|2027.4|2025.4|2028.4|2026.2|2025.4|2023.4|455
1659110700000|2022-07-29 16:05:00|2027.5|2025.5|2026.6|2024.6|2030.2|2028.2|2026.3|2024.1|590
1659111000000|2022-07-29 16:10:00|2026.4|2024.4|2025.8|2023.8|2027.9|2025.6|2025.4|2023.4|395
1659111300000|2022-07-29 16:15:00|2025.9|2023.9|2025.7|2023.7|2026.6|2024.6|2024.8|2022.4|384
1659111600000|2022-07-29 16:20:00|2025.9|2023.9|2024.7|2022.7|2025.9|2023.9|2023.4|2021.3|371
1659111900000|2022-07-29 16:25:00|2024.6|2022.6|2023.6|2021.6|2025.7|2023.3|2023.3|2021.3|364
1659112200000|2022-07-29 16:30:00|2023.7|2021.7|2022.7|2020.7|2024.9|2022.5|2021.7|2019.7|318
1659112500000|2022-07-29 16:35:00|2022.8|2020.8|2023.6|2021.6|2024.4|2021.9|2022.5|2020|274
1659112800000|2022-07-29 16:40:00|2023.5|2021.5|2022.1|2020.1|2025.3|2022.9|2021.5|2019.2|365
1659113100000|2022-07-29 16:45:00|2021.9|2019.9|2023.4|2021.4|2024|2022|2021.8|2019.4|360
1659113400000|2022-07-29 16:50:00|2023.3|2021.3|2024.4|2022.4|2024.5|2022.5|2022.8|2020.8|240
1659113700000|2022-07-29 16:55:00|2024.3|2022.3|2023.9|2021.9|2024.5|2022.5|2023.3|2021.3|206
1659114000000|2022-07-29 17:00:00|2024|2022|2020.3|2018.3|2024.5|2022.5|2020.3|2018.3|274
1659114300000|2022-07-29 17:05:00|2020.4|2018.4|2020.5|2018.5|2021.6|2019.5|2019.7|2017.7|210
1659114600000|2022-07-29 17:10:00|2020.4|2018.4|2020.8|2018.8|2022.4|2020|2020.2|2018|279
1659114900000|2022-07-29 17:15:00|2020.9|2018.9|2020.8|2018.8|2022.4|2020.4|2019.8|2017.8|351
1659115200000|2022-07-29 17:20:00|2020.7|2018.7|2020.8|2018.8|2024|2021.5|2020.5|2018.5|352
1659115500000|2022-07-29 17:25:00|2020.9|2018.9|2022.3|2020.3|2024.4|2022.2|2020.4|2018.4|407
1659115800000|2022-07-29 17:30:00|2022.4|2020.4|2021.4|2019.4|2023|2020.9|2020.6|2018.5|408
1659116100000|2022-07-29 17:35:00|2021.3|2019.3|2022.8|2020.8|2023.4|2021.3|2020.7|2018.7|317
1659116400000|2022-07-29 17:40:00|2023.2|2021.2|2024.2|2021.2|2024.4|2021.9|2021.8|2019.8|298
1659116700000|2022-07-29 17:45:00|2024.3|2021.3|2027.3|2025.3|2027.9|2025.4|2023.7|2021.2|304
1659117000000|2022-07-29 17:50:00|2027.2|2025.2|2028.1|2026.1|2028.8|2026.3|2025.6|2023.3|325
1659117300000|2022-07-29 17:55:00|2027.9|2025.9|2026.8|2024.8|2029|2027|2026.5|2024.5|265
1659117600000|2022-07-29 18:00:00|2026.7|2024.7|2027.2|2025.2|2027.6|2025.3|2025.7|2023.2|296
1659117900000|2022-07-29 18:05:00|2027.4|2025.4|2028.8|2026.8|2029.8|2027.3|2027.1|2025.1|251
1659118200000|2022-07-29 18:10:00|2028.6|2026.6|2027.8|2025.8|2029.2|2027|2027.7|2025.3|335
1659118500000|2022-07-29 18:15:00|2027.9|2025.9|2027.7|2025.7|2028.5|2026.5|2027|2024.7|282
1659118800000|2022-07-29 18:20:00|2027.6|2025.6|2026.7|2024.7|2028.9|2026.4|2026.5|2023.9|238
1659119100000|2022-07-29 18:25:00|2026.6|2024.6|2028.2|2025.2|2028.2|2025.8|2026.3|2023.8|207
1659119400000|2022-07-29 18:30:00|2028|2025|2027.5|2025.5|2029.3|2026.9|2026.5|2024|288
1659119700000|2022-07-29 18:35:00|2027.6|2025.6|2027.4|2025.4|2028.3|2026.1|2026.9|2024.8|188
1659120000000|2022-07-29 18:40:00|2027.5|2025.5|2027.5|2024.5|2027.7|2025.5|2026.1|2023.5|248
1659120300000|2022-07-29 18:45:00|2027.4|2024.4|2027.9|2025.9|2028.9|2026.4|2027.1|2024.3|189
1659120600000|2022-07-29 18:50:00|2027.8|2025.8|2025.9|2023.9|2027.9|2025.9|2025.5|2023.1|239
1659120900000|2022-07-29 18:55:00|2025.8|2023.8|2026.1|2024.1|2026.8|2024.8|2025.7|2023.4|249
1659121200000|2022-07-29 19:00:00|2026|2024|2032.5|2029.5|2032.8|2030|2026|2023.5|385
1659121500000|2022-07-29 19:05:00|2032.6|2029.6|2027.6|2024.6|2032.6|2029.6|2027.5|2024.5|411
1659121800000|2022-07-29 19:10:00|2027.7|2024.7|2026.5|2023.5|2027.9|2024.9|2025.9|2022.9|310
1659122100000|2022-07-29 19:15:00|2026.7|2023.7|2025.4|2022.4|2026.8|2023.8|2024.4|2021.7|360
1659122400000|2022-07-29 19:20:00|2025.5|2022.5|2022.9|2019.9|2026|2023.1|2022.7|2019.7|335
1659122700000|2022-07-29 19:25:00|2022.8|2019.8|2023.4|2020.4|2023.9|2021.1|2021.9|2019.3|202
1659123000000|2022-07-29 19:30:00|2023.5|2020.5|2026.6|2023.6|2027.4|2024.8|2022.9|2020.4|302
1659123300000|2022-07-29 19:35:00|2026.1|2024.1|2028|2025|2028.7|2025.7|2025.8|2023.1|269
1659123600000|2022-07-29 19:40:00|2028.1|2025.1|2027.1|2024.1|2028.1|2025.1|2025.3|2022.6|257
1659123900000|2022-07-29 19:45:00|2026.5|2024.5|2027.6|2024.6|2029.1|2026.1|2026.1|2023.5|299
1659124200000|2022-07-29 19:50:00|2027.8|2024.8|2028.4|2025.4|2028.6|2025.7|2026.8|2024.2|408
1659124500000|2022-07-29 19:55:00|2028.5|2025.5|2028.8|2025.8|2029.9|2027.1|2027.3|2024.7|511
1659124800000|2022-07-29 20:00:00|2029.1|2026.1|2030.6|2027.6|2030.9|2028.3|2028.6|2025.6|343
1659125100000|2022-07-29 20:05:00|2030.7|2027.7|2031.2|2028.2|2031.4|2028.8|2030.3|2027.3|106
1659125400000|2022-07-29 20:10:00|2031.3|2028.3|2034.3|2031.3|2034.4|2031.4|2030.8|2028.1|164
1659125700000|2022-07-29 20:15:00|2034.2|2031.2|2034.2|2031.2|2035.5|2032.5|2033.9|2030.9|189
1659126000000|2022-07-29 20:20:00|2034.3|2031.3|2035.8|2032.8|2036.4|2033.4|2034.2|2031.2|189
1659126300000|2022-07-29 20:25:00|2035.9|2032.9|2035.7|2032.7|2036.4|2033.4|2035.2|2032.2|156
1659126600000|2022-07-29 20:30:00|2035.8|2032.8|2036.4|2033.4|2036.8|2033.8|2035.6|2032.6|155
1659126900000|2022-07-29 20:35:00|2036.3|2033.3|2036.4|2033.4|2036.9|2033.9|2036|2033|84
1659127200000|2022-07-29 20:40:00|2036.3|2033.3|2036.8|2033.8|2037.1|2034.1|2036.1|2033.1|99
1659127500000|2022-07-29 20:45:00|2036.9|2033.9|2037.7|2034.7|2037.8|2034.8|2036.3|2033.3|142
1659127800000|2022-07-29 20:50:00|2037.8|2034.8|2037.6|2034.6|2042.4|2035.4|2035.5|2030.1|264
1659128100000|2022-07-29 20:55:00|2037.3|2034.3|2035.4|2032.4|2040.5|2035.4|2035.4|2029.4|327
1659304800000|2022-07-31 22:00:00|2032.3|2029.3|2025.2|2022.2|2032.4|2029.4|2022.7|2015.1|410
1659305100000|2022-07-31 22:05:00|2025.4|2022.4|2024.3|2021.3|2025.6|2022.4|2022.1|2019.1|189
1659305400000|2022-07-31 22:10:00|2024.4|2021.4|2029.1|2023.8|2030.4|2025.1|2024.1|2019.8|337
1659305700000|2022-07-31 22:15:00|2030.8|2021.8|2026.7|2023.7|2030.8|2025.9|2026.2|2020.5|352
1659306000000|2022-07-31 22:20:00|2026.8|2023.8|2027|2024|2029.7|2024.1|2025.5|2020.3|205
1659306300000|2022-07-31 22:25:00|2027.1|2024.1|2028.3|2021.2|2029.7|2024.6|2025.7|2020.6|158
1659306600000|2022-07-31 22:30:00|2026.1|2023.1|2025.2|2022.2|2026.8|2023.3|2023.7|2020.2|191
1659306900000|2022-07-31 22:35:00|2025.3|2022.3|2025.7|2022.7|2026.5|2023.5|2024.9|2021|164
1659307200000|2022-07-31 22:40:00|2025.8|2022.8|2025.2|2022.2|2026.7|2023.5|2025|2021.7|130
1659307500000|2022-07-31 22:45:00|2025.1|2022.1|2023.5|2020.5|2025.3|2022.3|2022.8|2019.8|157
1659307800000|2022-07-31 22:50:00|2023.6|2020.6|2025.1|2022.1|2025.1|2022.1|2023.2|2019.6|156
1659308100000|2022-07-31 22:55:00|2025|2022|2025.3|2022.3|2025.5|2022.5|2023.9|2020.9|169
1659308400000|2022-07-31 23:00:00|2025.4|2022.4|2025.4|2022.4|2025.7|2022.7|2024.2|2021.2|208
1659308700000|2022-07-31 23:05:00|2025.3|2022.3|2024.8|2021.8|2025.4|2022.4|2024.3|2021.3|169
1659309000000|2022-07-31 23:10:00|2024.9|2021.9|2024.6|2021.6|2025|2022|2024.1|2021.1|140
1659309300000|2022-07-31 23:15:00|2024.7|2021.7|2023.9|2020.9|2025.1|2022.1|2023.1|2020.1|179
1659309600000|2022-07-31 23:20:00|2023.8|2020.8|2022.8|2019.8|2024.2|2021.2|2022.5|2019.5|162
1659309900000|2022-07-31 23:25:00|2022.9|2019.9|2023.4|2020.4|2023.7|2020.9|2022.2|2019.2|173
1659310200000|2022-07-31 23:30:00|2023.5|2020.5|2022.5|2019.5|2023.9|2021.4|2022.1|2019.1|174
1659310500000|2022-07-31 23:35:00|2022.7|2019.7|2022.4|2019.4|2023|2020.3|2021.8|2019|167
1659310800000|2022-07-31 23:40:00|2022.3|2019.3|2020.9|2018.9|2023.1|2020.4|2020.8|2018.1|180
1659311100000|2022-07-31 23:45:00|2021|2019|2024.3|2021.3|2024.6|2021.6|2020.9|2018|250
1659311400000|2022-07-31 23:50:00|2024.4|2021.4|2023.8|2020.8|2024.5|2021.5|2022.1|2019.1|251
1659311700000|2022-07-31 23:55:00|2023.3|2020.3|2023.4|2020.4|2024.1|2021.1|2021.3|2018.6|233
1659312000000|2022-08-01 00:00:00|2023.3|2020.3|2022.9|2019.9|2024.1|2021.1|2020.4|2017.7|478
1659312300000|2022-08-01 00:05:00|2022.6|2019.6|2024.4|2021.4|2025.2|2022.2|2021.4|2018.4|336
1659312600000|2022-08-01 00:10:00|2024.2|2021.2|2025.3|2022.3|2025.7|2022.9|2022.3|2019.9|350
1659312900000|2022-08-01 00:15:00|2025.4|2022.4|2025.9|2022.9|2026.8|2024|2024.2|2021.7|333
1659313200000|2022-08-01 00:20:00|2025.8|2022.8|2025.6|2023.6|2027.1|2024.3|2025.1|2022.1|284
1659313500000|2022-08-01 00:25:00|2025.9|2022.9|2024.5|2021.5|2026.1|2023.4|2023.8|2021|256
1659313800000|2022-08-01 00:30:00|2024.4|2021.4|2021.8|2018.8|2024.7|2022.3|2021.7|2018.7|297
1659314100000|2022-08-01 00:35:00|2021.9|2018.9|2021.6|2018.6|2021.9|2019.3|2020|2017.4|271
1659314400000|2022-08-01 00:40:00|2021.7|2018.7|2022.5|2019.5|2023.2|2020.8|2021.4|2018.4|256
1659314700000|2022-08-01 00:45:00|2022.2|2020.2|2023.5|2020.5|2023.5|2020.7|2021.3|2018.4|367
1659315000000|2022-08-01 00:50:00|2023.4|2020.4|2025.7|2022.7|2026.6|2024.2|2022.4|2019.9|456
1659315300000|2022-08-01 00:55:00|2025.6|2022.6|2024.4|2021.4|2026.4|2023.6|2023|2020|343
1659315600000|2022-08-01 01:00:00|2024.5|2021.5|2024.7|2021.7|2026.7|2024|2018.7|2015.7|930
1659315900000|2022-08-01 01:05:00|2024.8|2021.8|2021.3|2018.3|2025.1|2022.1|2019.4|2016.4|621
1659316200000|2022-08-01 01:10:00|2021.2|2018.2|2013.5|2010.5|2022|2019|2010|2007|712
1659316500000|2022-08-01 01:15:00|2013.6|2010.6|2015.8|2012.8|2016.5|2013.5|2011.7|2008.7|648
1659316800000|2022-08-01 01:20:00|2015.7|2012.7|2018.5|2015.5|2019.4|2016.4|2015.5|2012.5|552
1659317100000|2022-08-01 01:25:00|2018.8|2015.8|2019.8|2016.8|2021.1|2018.1|2018.5|2015.5|462
1659317400000|2022-08-01 01:30:00|2019.7|2016.7|2026.2|2023.2|2026.6|2023.7|2017.4|2014.4|558
1659317700000|2022-08-01 01:35:00|2026.3|2023.3|2023.2|2020.2|2027.1|2024.2|2022.5|2019.5|622
1659318000000|2022-08-01 01:40:00|2023.3|2020.3|2019.2|2016.2|2023.6|2020.6|2018.8|2016.1|522
1659318300000|2022-08-01 01:45:00|2019.3|2016.3|2018.2|2015.2|2020.5|2017.5|2018.1|2015.1|544
1659318600000|2022-08-01 01:50:00|2018.3|2015.3|2015.8|2012.8|2019.8|2016.8|2015.3|2012.3|531
1659318900000|2022-08-01 01:55:00|2015.9|2012.9|2016.7|2013.7|2017.3|2014.3|2014.9|2011.9|491
1659319200000|2022-08-01 02:00:00|2016.8|2013.8|2017.5|2014.5|2019|2016|2016.2|2013.2|381
1659319500000|2022-08-01 02:05:00|2017.4|2014.4|2017|2015|2017.8|2015|2016|2013.4|412
1659319800000|2022-08-01 02:10:00|2016.9|2014.9|2017.8|2014.8|2018.6|2015.6|2016.5|2013.9|309
1659320100000|2022-08-01 02:15:00|2017.9|2014.9|2018.9|2015.9|2019.7|2016.9|2017.4|2014.7|193
1659320400000|2022-08-01 02:20:00|2019.1|2016.1|2019.6|2016.6|2020.1|2017.1|2018.4|2015.4|204
1659320700000|2022-08-01 02:25:00|2019.4|2016.4|2020.2|2017.2|2020.8|2017.8|2018.8|2016.2|314
1659321000000|2022-08-01 02:30:00|2020.3|2017.3|2021.1|2018.1|2022.2|2019.2|2019.2|2016.4|445
1659321300000|2022-08-01 02:35:00|2021.2|2018.2|2019.1|2016.1|2021.5|2018.5|2019.1|2016.1|351
1659321600000|2022-08-01 02:40:00|2019|2016|2018.2|2015.2|2019.9|2016.9|2018|2015|271
1659321900000|2022-08-01 02:45:00|2018.1|2015.1|2017.4|2014.4|2018.6|2015.6|2017|2014|389
1659322200000|2022-08-01 02:50:00|2017.3|2014.3|2017.8|2014.8|2018.4|2015.4|2016.4|2013.4|313
1659322500000|2022-08-01 02:55:00|2017.9|2014.9|2021.6|2018.6|2021.9|2018.9|2017.9|2014.9|529
1659322800000|2022-08-01 03:00:00|2021.4|2018.4|2018.3|2015.3|2021.8|2018.8|2018.2|2015.2|477
1659323100000|2022-08-01 03:05:00|2018.4|2015.4|2017.4|2014.4|2018.8|2015.8|2016.7|2013.7|260
1659323400000|2022-08-01 03:10:00|2017.2|2014.2|2014.4|2011.4|2017.3|2014.3|2014|2011|262
1659323700000|2022-08-01 03:15:00|2014.3|2011.3|2011.9|2008.9|2015.1|2012.7|2011.5|2008.9|411
1659324000000|2022-08-01 03:20:00|2011.8|2008.8|2013.1|2010.1|2013.4|2010.6|2010.7|2007.7|335
1659324300000|2022-08-01 03:25:00|2013.2|2010.2|2014.4|2011.4|2014.6|2011.9|2012.5|2009.6|315
1659324600000|2022-08-01 03:30:00|2014.3|2011.3|2014.6|2011.6|2015.1|2012.6|2013.5|2011|190
1659324900000|2022-08-01 03:35:00|2014.8|2011.8|2014.9|2011.9|2015.3|2012.8|2013.9|2011.5|138
1659325200000|2022-08-01 03:40:00|2014.5|2012.5|2015.3|2012.3|2015.5|2012.6|2014.1|2011.3|143
1659325500000|2022-08-01 03:45:00|2015.5|2012.5|2013.2|2011.2|2015.5|2012.5|2013.2|2010.6|137
1659325800000|2022-08-01 03:50:00|2013.3|2011.3|2014.1|2011.1|2014.4|2011.6|2013.2|2010.5|149
1659326100000|2022-08-01 03:55:00|2013.6|2011.6|2014.4|2011.4|2014.6|2011.6|2013.3|2010.5|128
1659326400000|2022-08-01 04:00:00|2014.3|2011.3|2013.9|2010.9|2014.4|2011.8|2013.3|2010.5|133
1659326700000|2022-08-01 04:05:00|2014|2011|2013.8|2010.8|2014.1|2011.6|2013.2|2010.5|152
1659327000000|2022-08-01 04:10:00|2013.4|2010.4|2012.9|2009.9|2013.8|2010.8|2012.7|2009.7|116
1659327300000|2022-08-01 04:15:00|2012.8|2009.8|2015.4|2012.4|2015.4|2012.4|2012.8|2009.8|135
1659327600000|2022-08-01 04:20:00|2015.3|2012.3|2015.7|2012.7|2016.6|2013.6|2015|2012|185
1659327900000|2022-08-01 04:25:00|2015.6|2012.6|2014.4|2011.4|2016|2013|2013.8|2010.8|182
1659328200000|2022-08-01 04:30:00|2014.6|2011.6|2016.1|2013.1|2016.6|2013.6|2013.8|2010.8|144
1659328500000|2022-08-01 04:35:00|2016|2013|2014|2011|2016.2|2013.2|2013.8|2010.8|168
1659328800000|2022-08-01 04:40:00|2014.1|2011.1|2012.8|2009.8|2014.6|2011.6|2012.8|2009.8|227
1659329100000|2022-08-01 04:45:00|2012.9|2009.9|2012|2009|2013.8|2010.8|2012|2009|194
1659329400000|2022-08-01 04:50:00|2011.9|2008.9|2012.5|2009.5|2012.9|2009.9|2011.7|2008.7|155
1659329700000|2022-08-01 04:55:00|2012.6|2009.6|2013.4|2010.4|2013.8|2010.8|2011.1|2008.5|186
1659330000000|2022-08-01 05:00:00|2013.5|2010.5|2012|2009|2013.8|2010.8|2011.8|2008.8|188
1659330300000|2022-08-01 05:05:00|2011.9|2008.9|2011.5|2008.5|2013.1|2010.1|2011.4|2008.4|187
1659330600000|2022-08-01 05:10:00|2011.4|2008.4|2012|2009|2012.7|2009.7|2010.9|2007.9|191
1659330900000|2022-08-01 05:15:00|2012.1|2009.1|2014.3|2012.3|2015|2012.7|2012|2009|239
1659331200000|2022-08-01 05:20:00|2014.4|2012.4|2015.7|2012.7|2016|2013.5|2013.1|2011|208
1659331500000|2022-08-01 05:25:00|2015.9|2012.9|2016.7|2013.7|2017.7|2014.9|2015.5|2012.8|217
1659331800000|2022-08-01 05:30:00|2017.1|2014.1|2016.6|2013.6|2019.1|2016.1|2015.5|2012.5|607
1659332100000|2022-08-01 05:35:00|2016.3|2014.3|2016.8|2013.8|2017.5|2015.2|2015.5|2012.7|264
1659332400000|2022-08-01 05:40:00|2016.5|2014.5|2016.1|2013.1|2019|2016.3|2015.4|2012.6|365
1659332700000|2022-08-01 05:45:00|2015.9|2012.9|2014.8|2011.8|2016.8|2013.8|2014|2011|366
1659333000000|2022-08-01 05:50:00|2014.9|2011.9|2014.8|2011.8|2015.2|2012.5|2013.8|2010.8|409
1659333300000|2022-08-01 05:55:00|2014.7|2011.7|2013.9|2010.9|2014.9|2011.9|2012.4|2009.4|349
1659333600000|2022-08-01 06:00:00|2013.8|2010.8|2015.2|2012.2|2015.2|2012.2|2012.8|2010.2|411
1659333900000|2022-08-01 06:05:00|2015.4|2012.4|2017.5|2014.5|2017.7|2015.1|2013.9|2011.5|340
1659334200000|2022-08-01 06:10:00|2017.6|2014.6|2018.5|2015.5|2018.7|2016.2|2015|2012.4|383
1659334500000|2022-08-01 06:15:00|2018.6|2015.6|2018.3|2015.3|2019.5|2016.8|2017.6|2014.9|321
1659334800000|2022-08-01 06:20:00|2018.2|2015.2|2018.4|2015.4|2020.4|2017.5|2017.7|2014.7|385
1659335100000|2022-08-01 06:25:00|2018.3|2015.3|2018.8|2015.8|2019.5|2016.5|2017.8|2014.9|313
1659335400000|2022-08-01 06:30:00|2018.6|2015.6|2020.7|2017.7|2020.9|2018.4|2017.2|2014.7|472
1659335700000|2022-08-01 06:35:00|2020.8|2017.8|2020.7|2017.7|2021|2018.2|2018.8|2016|298
1659336000000|2022-08-01 06:40:00|2020.8|2017.8|2021|2019|2021.9|2019.6|2018.6|2016|378
1659336300000|2022-08-01 06:45:00|2020.9|2018.9|2021.4|2019.4|2022.5|2020|2020.6|2018|504
1659336600000|2022-08-01 06:50:00|2021.8|2018.8|2020.9|2017.9|2021.8|2019.7|2019.4|2016.6|403
1659336900000|2022-08-01 06:55:00|2021|2018|2019.5|2016.5|2021.1|2018.7|2018.2|2015.8|450
1659337200000|2022-08-01 07:00:00|2019|2017|2018.8|2016.8|2019.8|2017.4|2016.5|2014.4|607
1659337500000|2022-08-01 07:05:00|2018.9|2016.9|2020.3|2018.3|2020.4|2018.4|2016.2|2014.2|506
1659337800000|2022-08-01 07:10:00|2020.2|2018.2|2023.6|2021.6|2024.2|2022|2019.9|2017.6|598
1659338100000|2022-08-01 07:15:00|2024.2|2021.2|2022.6|2020.6|2025.5|2023|2022|2019.6|642
1659338400000|2022-08-01 07:20:00|2022.7|2020.7|2020.7|2018.7|2022.8|2020.7|2020.2|2017.6|362
1659338700000|2022-08-01 07:25:00|2020.8|2018.8|2023.3|2021.3|2024.4|2021.6|2020.8|2018.5|381
1659339000000|2022-08-01 07:30:00|2023.4|2021.4|2020.6|2018.6|2024.9|2022.3|2018.6|2016.6|489
1659339300000|2022-08-01 07:35:00|2020.8|2018.8|2024.5|2022.5|2025.1|2022.9|2020.2|2018.2|457
1659339600000|2022-08-01 07:40:00|2024.4|2022.4|2025.6|2023.6|2025.8|2023.8|2022.7|2020.6|367
1659339900000|2022-08-01 07:45:00|2025.5|2023.5|2024.5|2022.5|2025.9|2023.9|2023.2|2020.8|294
1659340200000|2022-08-01 07:50:00|2024.2|2022.2|2020.9|2018.9|2026.2|2023.8|2020|2018|498
1659340500000|2022-08-01 07:55:00|2021|2019|2022.9|2020.9|2024|2021.6|2020.8|2018.6|331
1659340800000|2022-08-01 08:00:00|2023|2021|2022.2|2019.2|2024|2021.5|2019.5|2017.5|451
1659341100000|2022-08-01 08:05:00|2021.8|2019.8|2024|2021|2024|2021|2020.6|2018.3|458
1659341400000|2022-08-01 08:10:00|2023.8|2020.8|2024.9|2022.9|2025.7|2022.9|2022.1|2020|302
1659341700000|2022-08-01 08:15:00|2025|2023|2023.7|2021.7|2026.8|2024.8|2023.4|2021.4|436
1659342000000|2022-08-01 08:20:00|2023.8|2021.8|2021.4|2019.4|2023.8|2021.8|2020.7|2018.1|397
1659342300000|2022-08-01 08:25:00|2021.3|2019.3|2025.8|2022.8|2026.1|2023.3|2020.8|2018.4|384
1659342600000|2022-08-01 08:30:00|2026|2023|2028.4|2025.4|2029.2|2026.6|2025.4|2022.8|430
1659342900000|2022-08-01 08:35:00|2028.3|2025.3|2027.3|2025.3|2029.2|2026.4|2026.9|2024.8|470
1659343200000|2022-08-01 08:40:00|2027.4|2025.4|2030.2|2028.2|2031.7|2029.3|2027.3|2025.1|404
1659343500000|2022-08-01 08:45:00|2030.3|2028.3|2031.7|2028.7|2032|2029.6|2028.8|2026.8|339
1659343800000|2022-08-01 08:50:00|2031.3|2029.3|2030.5|2028.5|2031.8|2029.6|2028.9|2026.4|312
1659344100000|2022-08-01 08:55:00|2030.9|2028.9|2029.7|2026.7|2031.9|2029.5|2028.8|2026.4|289
1659344400000|2022-08-01 09:00:00|2029.8|2026.8|2030.8|2027.8|2031.1|2028.8|2028.5|2025.9|389
1659344700000|2022-08-01 09:05:00|2031|2028|2031.2|2028.2|2031.8|2029.2|2028.4|2025.8|328
1659345000000|2022-08-01 09:10:00|2031|2028|2028.2|2025.2|2031.5|2028.5|2027|2024.5|401
1659345300000|2022-08-01 09:15:00|2028.1|2025.1|2030.1|2027.1|2030.4|2028.2|2027|2024.5|325
1659345600000|2022-08-01 09:20:00|2029.9|2026.9|2031.8|2028.8|2032.1|2029.5|2029.9|2026.9|351
1659345900000|2022-08-01 09:25:00|2031.9|2028.9|2032.6|2030.6|2034.2|2031.6|2031.3|2028.7|257
1659346200000|2022-08-01 09:30:00|2032.7|2030.7|2033.5|2031.5|2035.1|2032.6|2031.6|2029|367
1659346500000|2022-08-01 09:35:00|2033.4|2031.4|2035.5|2032.5|2035.7|2032.8|2032.5|2030|373
1659346800000|2022-08-01 09:40:00|2034.9|2032.9|2038.3|2036.3|2038.7|2036.4|2034.8|2032.4|444
1659347100000|2022-08-01 09:45:00|2038.2|2036.2|2036.8|2034.8|2038.8|2036.4|2035.9|2033.8|404
1659347400000|2022-08-01 09:50:00|2036.9|2034.9|2037.2|2035.2|2037.9|2035.7|2036|2034|321
1659347700000|2022-08-01 09:55:00|2037.3|2035.3|2040.6|2038.6|2043.6|2040.7|2036.3|2034.3|461
1659348000000|2022-08-01 10:00:00|2040.5|2038.5|2043|2040|2044.1|2041.3|2039.3|2036.9|417
1659348300000|2022-08-01 10:05:00|2042.9|2039.9|2043.5|2040.5|2043.5|2040.5|2040.6|2038.1|379
1659348600000|2022-08-01 10:10:00|2043.4|2040.4|2042.7|2039.7|2043.5|2041|2041.9|2039|349
1659348900000|2022-08-01 10:15:00|2042.8|2039.8|2044.9|2042.9|2045.7|2043.7|2042.6|2039.6|435
1659349200000|2022-08-01 10:20:00|2044.4|2042.4|2045.9|2043.9|2046.1|2044.1|2043.9|2041.3|321
1659349500000|2022-08-01 10:25:00|2045.8|2043.8|2045.2|2043.2|2048.2|2046.1|2043.4|2041.4|546
1659349800000|2022-08-01 10:30:00|2045|2043|2045|2042|2046|2043.5|2043.6|2041.1|369
1659350100000|2022-08-01 10:35:00|2044.9|2041.9|2043.5|2041.5|2045.4|2042.5|2043|2041|346
1659350400000|2022-08-01 10:40:00|2043.6|2041.6|2043.9|2041.9|2046|2043.5|2043.2|2041|322
1659350700000|2022-08-01 10:45:00|2044|2042|2043.7|2040.7|2045|2042.6|2041.7|2039.4|247
1659351000000|2022-08-01 10:50:00|2043.8|2040.8|2043.4|2040.4|2045.6|2042.6|2043.1|2040.2|364
1659351300000|2022-08-01 10:55:00|2043.5|2040.5|2041.6|2039.6|2044.2|2041.2|2041.6|2039.1|364
1659351600000|2022-08-01 11:00:00|2041.7|2039.7|2042.5|2039.5|2044.6|2042.3|2040.8|2038.4|431
1659351900000|2022-08-01 11:05:00|2042.3|2040.5|2043.6|2041.6|2044.5|2041.9|2041.9|2039.4|430
1659352200000|2022-08-01 11:10:00|2044|2041|2044.6|2041.6|2045.5|2043|2043.5|2041|371
1659352500000|2022-08-01 11:15:00|2044.7|2041.7|2043.6|2040.6|2044.8|2041.8|2042.1|2039.5|362
1659352800000|2022-08-01 11:20:00|2043.8|2040.8|2041.6|2038.6|2044.2|2041.4|2040.9|2038.5|270
1659353100000|2022-08-01 11:25:00|2041.5|2038.5|2043.7|2041.7|2044.1|2041.7|2041|2038.3|281
1659353400000|2022-08-01 11:30:00|2043.6|2041.6|2043.4|2041.4|2044.4|2041.7|2041.5|2039.1|378
1659353700000|2022-08-01 11:35:00|2043.5|2041.5|2042.8|2039.8|2045.3|2042.5|2042.3|2039.7|280
1659354000000|2022-08-01 11:40:00|2042.7|2039.7|2040.3|2037.3|2044.4|2041.9|2039.8|2037.1|324
1659354300000|2022-08-01 11:45:00|2040.1|2037.1|2041.6|2039.6|2043.6|2041.4|2039.6|2037.1|362
1659354600000|2022-08-01 11:50:00|2041.7|2039.7|2042.1|2040.1|2043.1|2040.6|2041.5|2039|287
1659354900000|2022-08-01 11:55:00|2042.2|2040.2|2042.6|2040.6|2043.8|2041.2|2041.8|2039.8|232
1659355200000|2022-08-01 12:00:00|2042.7|2040.7|2045.9|2043.9|2047.3|2045.3|2041.7|2039.7|491
1659355500000|2022-08-01 12:05:00|2046|2044|2041.3|2039.3|2046.5|2044|2039.8|2037.8|522
1659355800000|2022-08-01 12:10:00|2041.4|2039.4|2048|2045|2048.1|2045.1|2041.2|2039.2|419
1659356100000|2022-08-01 12:15:00|2048.1|2045.1|2050.4|2048.4|2050.9|2048.4|2046.3|2044.3|543
1659356400000|2022-08-01 12:20:00|2050.5|2048.5|2050.4|2047.4|2052.2|2049.8|2048.9|2046.5|793
1659356700000|2022-08-01 12:25:00|2050.3|2047.3|2048.5|2046.5|2051.5|2049.5|2047.6|2045.5|655
1659357000000|2022-08-01 12:30:00|2048.4|2046.4|2042.9|2040.9|2048.5|2046.5|2041.5|2039.5|604
1659357300000|2022-08-01 12:35:00|2043|2041|2047.4|2045.4|2047.4|2045.4|2041.5|2039.5|456
1659357600000|2022-08-01 12:40:00|2047.3|2045.3|2041.8|2039.8|2047.3|2045.3|2039.8|2037.7|715
1659357900000|2022-08-01 12:45:00|2041.7|2039.7|2038.5|2036.5|2043.4|2040.8|2037.3|2034.6|595
1659358200000|2022-08-01 12:50:00|2038.4|2036.4|2038.6|2036.6|2039.7|2037.1|2035.6|2033.4|757
1659358500000|2022-08-01 12:55:00|2038.7|2036.7|2034.6|2032.6|2041.1|2039.1|2034|2031.5|678
1659358800000|2022-08-01 13:00:00|2034.5|2032.5|2025.6|2023.6|2034.5|2032.5|2025|2023|1217
1659359100000|2022-08-01 13:05:00|2025.2|2023.2|2033.3|2031.3|2034.7|2032.7|2025.2|2023.2|1077
1659359400000|2022-08-01 13:10:00|2033.4|2031.4|2036.1|2034.1|2038.2|2036.2|2030.7|2028.7|941
1659359700000|2022-08-01 13:15:00|2036.2|2034.2|2037.1|2035.1|2040.1|2038.1|2035.1|2033|634
1659360000000|2022-08-01 13:20:00|2037|2035|2032.8|2030.8|2037.6|2035.6|2032.1|2030.1|718
1659360300000|2022-08-01 13:25:00|2033|2031|2030.6|2028.6|2036.2|2034.2|2029.6|2027.6|588
1659360600000|2022-08-01 13:30:00|2030.3|2028.3|2030.5|2028.5|2032.2|2029.7|2025|2023|1015
1659360900000|2022-08-01 13:35:00|2030.4|2028.4|2036.6|2034.6|2037.2|2035.2|2028.3|2026.2|902
1659361200000|2022-08-01 13:40:00|2036.1|2034.1|2036.1|2033.1|2037.3|2034.7|2031.7|2029.7|874
1659361500000|2022-08-01 13:45:00|2035.7|2032.7|2041.9|2039.9|2045.3|2043|2035.2|2032.2|1152
1659361800000|2022-08-01 13:50:00|2042.1|2040.1|2038.2|2036.2|2042.6|2040.5|2036.7|2034.7|845
1659362100000|2022-08-01 13:55:00|2038.1|2036.1|2037.5|2034.5|2039.5|2037.5|2035.4|2032.9|733
1659362400000|2022-08-01 14:00:00|2034.3|2028.6|2035|2032|2041.5|2038.5|2029.2|2026.2|1341
1659362700000|2022-08-01 14:05:00|2035.1|2032.1|2036.6|2033.6|2039.9|2036.9|2030.9|2027.9|1033
1659363000000|2022-08-01 14:10:00|2036.7|2033.7|2041.3|2038.3|2042.3|2039.7|2035|2032|948
1659363300000|2022-08-01 14:15:00|2041.2|2038.2|2034.9|2032.9|2042.2|2039.9|2034.8|2032.6|797
1659363600000|2022-08-01 14:20:00|2035|2033|2032.5|2030.5|2035.1|2033|2032|2029.9|833
1659363900000|2022-08-01 14:25:00|2032.3|2030.3|2028.2|2026.2|2032.3|2030.3|2025.3|2023.3|749
1659364200000|2022-08-01 14:30:00|2028.3|2026.3|2030.7|2028.7|2032.8|2030.3|2026.8|2024.8|707
1659364500000|2022-08-01 14:35:00|2030.8|2028.8|2030.1|2028.1|2033.1|2030.4|2028.7|2026.4|722
1659364800000|2022-08-01 14:40:00|2030|2028|2031.5|2029.5|2032|2030|2027.8|2025.3|650
1659365100000|2022-08-01 14:45:00|2031.9|2029.9|2035.7|2033.7|2036.2|2033.7|2031.8|2029.1|608
1659365400000|2022-08-01 14:50:00|2035.8|2033.8|2032.9|2030.9|2037|2034.7|2032.8|2030.8|680
1659365700000|2022-08-01 14:55:00|2032.8|2030.8|2031.4|2029.4|2034.2|2031.9|2029.9|2027.5|747
1659366000000|2022-08-01 15:00:00|2031.5|2029.5|2028.7|2026.7|2032.3|2030.3|2027.8|2025.7|680
1659366300000|2022-08-01 15:05:00|2028.6|2026.6|2026.1|2024.1|2029.5|2027.2|2024.6|2022.3|656
1659366600000|2022-08-01 15:10:00|2026.2|2024.2|2032.7|2030.7|2033.2|2030.8|2026.1|2024.1|558
1659366900000|2022-08-01 15:15:00|2033|2031|2027.1|2024.1|2033.1|2031.1|2026.9|2023.9|581
1659367200000|2022-08-01 15:20:00|2027|2024|2031.4|2028.4|2031.4|2028.9|2025.6|2023.1|602
1659367500000|2022-08-01 15:25:00|2031.3|2028.3|2032.2|2029.2|2033.3|2031.3|2029.5|2026.8|508
1659367800000|2022-08-01 15:30:00|2032.3|2029.3|2032.7|2030.7|2033.8|2031.8|2031.6|2029.3|541
1659368100000|2022-08-01 15:35:00|2032.6|2030.6|2032.3|2030.3|2034.1|2032.1|2031.7|2029.7|359
1659368400000|2022-08-01 15:40:00|2032.4|2030.4|2034.4|2032.4|2034.4|2032.4|2032.1|2030.1|467
1659368700000|2022-08-01 15:45:00|2034.5|2032.5|2033.4|2031.4|2034.9|2032.7|2032.5|2030.2|387
1659369000000|2022-08-01 15:50:00|2033.5|2031.5|2031.8|2028.8|2036|2034|2031.2|2028.7|486
1659369300000|2022-08-01 15:55:00|2031.7|2029.7|2035.5|2032.5|2035.9|2033.2|2030.2|2027.9|492
1659369600000|2022-08-01 16:00:00|2035|2032|2034.1|2032.1|2035.8|2033.2|2033.3|2030.8|520
1659369900000|2022-08-01 16:05:00|2034.2|2032.2|2033.4|2031.4|2034.8|2032.8|2032.5|2030.2|293
1659370200000|2022-08-01 16:10:00|2033.6|2031.6|2033.7|2030.7|2034.7|2032.7|2032|2030|318
1659370500000|2022-08-01 16:15:00|2033.8|2030.8|2034.8|2032.8|2035.6|2033.6|2032.3|2030|249
1659370800000|2022-08-01 16:20:00|2034.9|2032.9|2038.8|2036.8|2040.5|2038.5|2034.3|2031.9|564
1659371100000|2022-08-01 16:25:00|2038.7|2036.7|2037.8|2035.8|2038.9|2036.9|2036.6|2034.3|412
1659371400000|2022-08-01 16:30:00|2037.9|2035.9|2038.3|2036.3|2038.9|2036.9|2036.5|2034.5|396
1659371700000|2022-08-01 16:35:00|2038.4|2036.4|2039.4|2037.4|2040.4|2037.9|2037.2|2034.8|481
1659372000000|2022-08-01 16:40:00|2039.5|2037.5|2040.7|2038.7|2041.9|2039.5|2039|2036.8|430
1659372300000|2022-08-01 16:45:00|2041.3|2038.3|2041.3|2039.3|2042.3|2040|2039.8|2037.5|350
1659372600000|2022-08-01 16:50:00|2041.4|2039.4|2040.5|2038.5|2041.4|2039.4|2039.8|2037.8|334
1659372900000|2022-08-01 16:55:00|2040.6|2038.6|2042.6|2040.6|2043.7|2041.1|2040.5|2038.1|428
1659373200000|2022-08-01 17:00:00|2042.5|2040.5|2039.1|2036.1|2043|2040.7|2037.6|2035.5|361
1659373500000|2022-08-01 17:05:00|2039|2036|2040.5|2038.5|2041.8|2039.7|2037.1|2035.1|467
1659373800000|2022-08-01 17:10:00|2040.4|2038.4|2040.9|2038.9|2041.1|2039|2039|2036.9|338
1659374100000|2022-08-01 17:15:00|2040.8|2038.8|2039.3|2037.3|2041.4|2039.4|2038.4|2036.4|309
1659374400000|2022-08-01 17:20:00|2039.4|2037.4|2039.2|2037.2|2040.7|2038.7|2038.7|2036.4|400
1659374700000|2022-08-01 17:25:00|2039.1|2037.1|2039.2|2037.2|2040.4|2038.4|2038.6|2036.6|234
1659375000000|2022-08-01 17:30:00|2039.3|2037.3|2039.1|2037.1|2041.3|2039.3|2038.7|2036.7|272
1659375300000|2022-08-01 17:35:00|2039|2037|2037.8|2035.8|2039.4|2037.4|2037.2|2035.2|272
1659375600000|2022-08-01 17:40:00|2037.9|2035.9|2037.2|2035.2|2038.7|2036.7|2036.5|2034.5|243
1659375900000|2022-08-01 17:45:00|2037.1|2035.1|2036|2034|2037.3|2035.3|2034.3|2032.3|300
1659376200000|2022-08-01 17:50:00|2035.9|2033.9|2033.5|2031.5|2036.2|2033.9|2033.4|2031.4|284
1659376500000|2022-08-01 17:55:00|2033.4|2031.4|2033.3|2031.3|2033.6|2031.5|2031.7|2029.5|287
1659376800000|2022-08-01 18:00:00|2033.2|2031.2|2033.7|2031.7|2034.3|2032.3|2032.2|2030|360
1659377100000|2022-08-01 18:05:00|2033.4|2031.4|2033.8|2031.8|2035|2032.6|2032|2029.7|358
1659377400000|2022-08-01 18:10:00|2033.9|2031.9|2031.8|2029.8|2034|2032|2030.9|2028.9|309
1659377700000|2022-08-01 18:15:00|2031.9|2029.9|2029.6|2027.6|2033.5|2030.7|2029.3|2026.7|356
1659378000000|2022-08-01 18:20:00|2029.7|2027.7|2028.7|2026.7|2030.9|2028.9|2028.6|2026.6|249
1659378300000|2022-08-01 18:25:00|2028.6|2026.6|2028.3|2026.3|2029.7|2027.7|2027.3|2025.3|293
1659378600000|2022-08-01 18:30:00|2028.4|2026.4|2029.8|2027.8|2030.1|2028.1|2027.3|2025.2|249
1659378900000|2022-08-01 18:35:00|2029.7|2027.7|2028.1|2026.1|2029.9|2027.9|2027.2|2024.7|297
1659379200000|2022-08-01 18:40:00|2028|2026|2026.8|2023.8|2029|2026.9|2025.9|2023.6|316
1659379500000|2022-08-01 18:45:00|2026.6|2023.6|2028.5|2026.5|2029.8|2027.3|2025.8|2022.8|418
1659379800000|2022-08-01 18:50:00|2028.4|2026.4|2031.9|2029.9|2032.6|2030|2028.1|2025.7|340
1659380100000|2022-08-01 18:55:00|2032|2030|2035|2033|2035.8|2033.6|2031.2|2029|381
1659380400000|2022-08-01 19:00:00|2035.5|2032.5|2034.5|2032.5|2035.6|2033.2|2033.3|2030.8|374
1659380700000|2022-08-01 19:05:00|2034.6|2032.6|2036.1|2033.1|2037.3|2034.6|2033.9|2031.4|307
1659381000000|2022-08-01 19:10:00|2035.3|2033.3|2036.9|2033.9|2036.9|2034.4|2033.8|2031.4|282
1659381300000|2022-08-01 19:15:00|2036.3|2034.3|2036|2034|2037.3|2035.3|2035.4|2033.2|270
1659381600000|2022-08-01 19:20:00|2036.1|2034.1|2035.3|2032.3|2036.6|2034.3|2034.8|2032.3|237
1659381900000|2022-08-01 19:25:00|2034.6|2032.6|2035.5|2033.5|2036.1|2034|2034|2031.9|200
1659382200000|2022-08-01 19:30:00|2035.4|2033.4|2036.6|2034.6|2036.8|2034.8|2034.8|2032.5|201
1659382500000|2022-08-01 19:35:00|2036.5|2034.5|2036.8|2034.8|2038.2|2036.1|2035.9|2033.9|233
1659382800000|2022-08-01 19:40:00|2036.7|2034.7|2036.3|2034.3|2037.9|2035.9|2036.1|2033.8|190
1659383100000|2022-08-01 19:45:00|2036.1|2034.1|2038.1|2036.1|2038.6|2036.6|2035.9|2033.7|251
1659383400000|2022-08-01 19:50:00|2038.2|2036.2|2038.3|2036.3|2039.1|2036.9|2037.8|2035.8|196
1659383700000|2022-08-01 19:55:00|2037.8|2035.8|2038.1|2036.1|2039.1|2037.1|2037.3|2034.9|250
1659384000000|2022-08-01 20:00:00|2037.9|2035.9|2037.9|2035.9|2038.7|2036.7|2035.9|2033.7|302
1659384300000|2022-08-01 20:05:00|2038|2036|2036.3|2034.3|2038.1|2036.1|2035.3|2033.3|177
1659384600000|2022-08-01 20:10:00|2036.4|2034.4|2036.1|2034.1|2036.5|2034.5|2035.5|2033|161
1659384900000|2022-08-01 20:15:00|2036.2|2034.2|2036.4|2034.4|2037.6|2035.2|2036.1|2034.1|149
1659385200000|2022-08-01 20:20:00|2036.7|2034.7|2036.5|2034.5|2036.8|2034.8|2035.9|2033.9|127
1659385500000|2022-08-01 20:25:00|2036.2|2034.2|2037.9|2034.9|2038.6|2035.9|2036.1|2034.1|200
1659385800000|2022-08-01 20:30:00|2037.5|2035.5|2037.9|2034.9|2038.1|2035.6|2036.8|2034.3|135
1659386100000|2022-08-01 20:35:00|2038|2035|2037.7|2035.7|2038.4|2035.9|2037.1|2034.6|97
1659386400000|2022-08-01 20:40:00|2037.6|2035.6|2038.1|2035.1|2038.8|2036.4|2037.5|2034.7|124
1659386700000|2022-08-01 20:45:00|2038.2|2035.2|2039|2036|2039.4|2036.4|2037.4|2034.4|138
1659387000000|2022-08-01 20:50:00|2038.9|2035.9|2037.7|2034.7|2039|2036|2036.7|2033.7|132
1659387300000|2022-08-01 20:55:00|2037.6|2034.6|2037.8|2034.8|2039.8|2035.4|2036.8|2033.5|171
1659391200000|2022-08-01 22:00:00|2037.4|2034.4|2035.1|2032.1|2037.7|2034.7|2034.2|2031.2|200
1659391500000|2022-08-01 22:05:00|2035|2032|2035.7|2032.7|2039|2034.1|2035|2029.7|180
1659391800000|2022-08-01 22:10:00|2035.6|2032.6|2035.5|2032.5|2038.4|2033.2|2034.8|2029.3|198
1659392100000|2022-08-01 22:15:00|2035.6|2032.6|2035.9|2032.9|2039|2033.6|2035.4|2029.6|176
1659392400000|2022-08-01 22:20:00|2036|2033|2035.9|2032.9|2038.6|2033.3|2035.1|2029.5|145
1659392700000|2022-08-01 22:25:00|2036|2033|2036|2033|2039|2033.7|2035.5|2030|101
1659393000000|2022-08-01 22:30:00|2035.9|2032.9|2036.2|2033.2|2036.7|2033.7|2035.4|2032.4|108
1659393300000|2022-08-01 22:35:00|2035.7|2032.7|2036.2|2033.2|2036.5|2033.5|2035.7|2032.7|121
1659393600000|2022-08-01 22:40:00|2036.3|2033.3|2035.4|2032.4|2036.5|2033.5|2035.2|2032.2|118
1659393900000|2022-08-01 22:45:00|2035.3|2032.3|2035.7|2032.7|2035.8|2032.8|2034.7|2031.7|136
1659394200000|2022-08-01 22:50:00|2035.8|2032.8|2036.4|2033.4|2037|2034|2035.6|2032.6|134
1659394500000|2022-08-01 22:55:00|2036.5|2033.5|2036.2|2033.2|2036.5|2033.5|2035.4|2032.4|127
1659394800000|2022-08-01 23:00:00|2035.7|2032.7|2035.7|2032.7|2036.5|2033.5|2035.5|2032.5|147
1659395100000|2022-08-01 23:05:00|2035.6|2032.6|2036.7|2033.7|2037.6|2034.6|2035.2|2032.6|166
1659395400000|2022-08-01 23:10:00|2036.8|2033.8|2036.7|2033.7|2037|2034.4|2036.1|2033.3|113
1659395700000|2022-08-01 23:15:00|2036.8|2033.8|2035.7|2032.7|2036.9|2033.9|2034.9|2032|121
1659396000000|2022-08-01 23:20:00|2035.6|2032.6|2036.2|2033.2|2036.4|2033.9|2035.5|2032.5|98
1659396300000|2022-08-01 23:25:00|2036.3|2033.3|2035.7|2032.7|2036.3|2033.8|2035.3|2032.3|108
1659396600000|2022-08-01 23:30:00|2035.4|2032.4|2035.2|2032.2|2036|2033.3|2034.6|2032.1|107
1659396900000|2022-08-01 23:35:00|2035.1|2032.1|2034.7|2031.7|2035.5|2032.5|2034.3|2031.7|87
1659397200000|2022-08-01 23:40:00|2034.9|2031.9|2035.1|2032.1|2035.3|2032.5|2034.1|2031.6|75
1659397500000|2022-08-01 23:45:00|2035|2032|2034.8|2031.8|2035.4|2032.8|2034.6|2031.7|146
1659397800000|2022-08-01 23:50:00|2034.7|2031.7|2035|2032|2035.3|2032.8|2034.1|2031.6|134
1659398100000|2022-08-01 23:55:00|2034.8|2031.8|2034.3|2032.3|2035.1|2032.5|2034.2|2031.6|83
1659398400000|2022-08-02 00:00:00|2034.7|2031.7|2030.1|2027.1|2034.9|2031.9|2030.1|2027.1|232
1659398700000|2022-08-02 00:05:00|2030.2|2027.2|2027.7|2025.7|2030.7|2027.8|2027.5|2024.6|244
1659399000000|2022-08-02 00:10:00|2028|2025|2030.9|2027.9|2031.6|2028.6|2028|2025|248
1659399300000|2022-08-02 00:15:00|2030.3|2028.3|2033.1|2030.1|2033.4|2030.4|2028.6|2026.1|396
1659399600000|2022-08-02 00:20:00|2033|2030|2034.8|2031.8|2034.9|2031.9|2032.6|2029.6|323
1659399900000|2022-08-02 00:25:00|2034.7|2031.7|2033.9|2030.9|2034.7|2031.7|2032.7|2029.7|423
1659400200000|2022-08-02 00:30:00|2033.8|2030.8|2033.7|2030.7|2035.3|2032.3|2032.7|2029.7|412
1659400500000|2022-08-02 00:35:00|2033.8|2030.8|2037.9|2034.9|2038.6|2035.6|2033.5|2030.5|469
1659400800000|2022-08-02 00:40:00|2037.8|2034.8|2038.2|2035.2|2039.9|2036.9|2037.8|2034.8|677
1659401100000|2022-08-02 00:45:00|2038.1|2035.1|2038.9|2035.9|2039.4|2036.7|2037.1|2034.2|375
1659401400000|2022-08-02 00:50:00|2038.7|2035.7|2037.3|2035.3|2039.3|2036.3|2037.3|2034.7|279
1659401700000|2022-08-02 00:55:00|2037.4|2035.4|2036.5|2033.5|2038.3|2035.7|2034.8|2031.8|314
1659402000000|2022-08-02 01:00:00|2036.6|2033.6|2038.4|2035.4|2039.1|2036.1|2033.4|2030.4|674
1659402300000|2022-08-02 01:05:00|2038.5|2035.5|2040.4|2037.4|2041.5|2038.8|2037.9|2034.9|523
1659402600000|2022-08-02 01:10:00|2040.3|2037.3|2036|2033|2040.9|2038.1|2035.7|2032.7|485
1659402900000|2022-08-02 01:15:00|2036.2|2033.2|2032.1|2029.1|2036.7|2033.7|2030.7|2028|681
1659403200000|2022-08-02 01:20:00|2032|2029|2033.9|2030.9|2034.7|2032.1|2031.1|2028.8|535
1659403500000|2022-08-02 01:25:00|2034|2031|2033|2030|2034.2|2031.8|2031.5|2029|412
1659403800000|2022-08-02 01:30:00|2032.9|2029.9|2032.5|2030.5|2034.7|2032.1|2032|2029.6|546
1659404100000|2022-08-02 01:35:00|2032.4|2030.4|2029.8|2026.8|2033.5|2030.9|2029.5|2026.5|445
1659404400000|2022-08-02 01:40:00|2029.7|2026.7|2027.7|2025.7|2029.9|2027.4|2026.9|2024.3|426
1659404700000|2022-08-02 01:45:00|2027.6|2025.6|2027.6|2025.6|2028.5|2026.2|2026.7|2024.3|430
1659405000000|2022-08-02 01:50:00|2027.9|2024.9|2028.8|2025.8|2029.8|2026.8|2026.8|2024.3|381
1659405300000|2022-08-02 01:55:00|2028.9|2025.9|2031.5|2028.5|2032|2029|2028.3|2025.3|395
1659405600000|2022-08-02 02:00:00|2031.6|2028.6|2033.6|2030.6|2034.2|2031.6|2031.2|2028.2|477
1659405900000|2022-08-02 02:05:00|2033.5|2030.5|2035|2032|2035.9|2033.5|2032.8|2030|349
1659406200000|2022-08-02 02:10:00|2034.9|2031.9|2034.5|2031.5|2035|2032|2032.4|2029.4|359
1659406500000|2022-08-02 02:15:00|2034.4|2031.4|2033.9|2030.9|2034.4|2031.8|2032.7|2030|209
1659406800000|2022-08-02 02:20:00|2034.2|2031.2|2034.4|2031.4|2035.7|2032.7|2033.4|2030.4|252
1659407100000|2022-08-02 02:25:00|2034.5|2031.5|2033.6|2030.6|2034.5|2031.5|2033.4|2030.4|327
1659407400000|2022-08-02 02:30:00|2033.7|2030.7|2033.1|2030.1|2035.1|2032.1|2032.1|2029.1|416
1659407700000|2022-08-02 02:35:00|2032.9|2029.9|2030.5|2028.5|2033.1|2030.1|2030.5|2028|367
1659408000000|2022-08-02 02:40:00|2031.3|2028.3|2029.7|2026.7|2032.1|2029.4|2029.6|2026.6|440
1659408300000|2022-08-02 02:45:00|2029.3|2026.3|2027.4|2024.4|2030.5|2027.8|2026.4|2024.1|451
1659408600000|2022-08-02 02:50:00|2027.2|2024.2|2028.8|2025.8|2028.9|2026.3|2025.6|2023.1|411
1659408900000|2022-08-02 02:55:00|2028.9|2025.9|2031.5|2028.5|2032.5|2029.5|2027.5|2024.9|429
1659409200000|2022-08-02 03:00:00|2031.4|2028.4|2029.5|2026.5|2031.5|2028.5|2029.3|2026.3|351
1659409500000|2022-08-02 03:05:00|2029.6|2026.6|2029.6|2026.6|2030.8|2027.8|2029.1|2026.1|295
1659409800000|2022-08-02 03:10:00|2029.5|2026.5|2027.8|2024.8|2030.1|2027.1|2025.5|2022.9|439
1659410100000|2022-08-02 03:15:00|2027.7|2024.7|2028.1|2025.1|2029|2026.1|2026.7|2023.9|353
1659410400000|2022-08-02 03:20:00|2027.4|2025.4|2025.9|2022.9|2028.1|2025.5|2024.4|2021.7|418
1659410700000|2022-08-02 03:25:00|2026|2023|2025.8|2022.8|2026.8|2024|2024.7|2021.9|401
1659411000000|2022-08-02 03:30:00|2025.7|2022.7|2027.7|2024.7|2027.8|2024.8|2025.3|2022.3|212
1659411300000|2022-08-02 03:35:00|2027.8|2024.8|2025.8|2023.8|2028.1|2025.3|2025.7|2023.2|194
1659411600000|2022-08-02 03:40:00|2026.3|2023.3|2027.7|2024.7|2027.9|2024.9|2026.2|2023.3|173
1659411900000|2022-08-02 03:45:00|2027.8|2024.8|2027.2|2024.2|2027.8|2024.8|2025.7|2023.2|173
1659412200000|2022-08-02 03:50:00|2027.1|2024.1|2026.8|2023.8|2027.4|2024.4|2026.7|2023.7|154
1659412500000|2022-08-02 03:55:00|2026.9|2023.9|2026.6|2023.6|2027.3|2024.3|2025.5|2022.7|167
1659412800000|2022-08-02 04:00:00|2026.5|2023.5|2025.8|2022.8|2026.6|2023.6|2025.6|2022.6|220
1659413100000|2022-08-02 04:05:00|2025.7|2022.7|2026.1|2023.1|2027|2024.4|2025.7|2022.7|165
1659413400000|2022-08-02 04:10:00|2025.8|2022.8|2024.8|2021.8|2026.4|2023.4|2024.3|2021.3|203
1659413700000|2022-08-02 04:15:00|2024.7|2021.7|2026.4|2023.4|2026.6|2023.6|2024.4|2021.4|161
1659414000000|2022-08-02 04:20:00|2026.5|2023.5|2025.6|2022.6|2026.5|2023.5|2024.9|2021.9|157
1659414300000|2022-08-02 04:25:00|2025.5|2022.5|2025.2|2022.2|2026.1|2023.1|2023.8|2020.8|269
1659414600000|2022-08-02 04:30:00|2025.1|2022.1|2022.6|2019.6|2025.1|2022.1|2021.3|2018.3|696
1659414900000|2022-08-02 04:35:00|2022.2|2019.2|2021.5|2018.5|2023.8|2020.8|2020.9|2017.9|392
1659415200000|2022-08-02 04:40:00|2021.6|2018.6|2020.8|2017.8|2023.1|2020.1|2020.2|2017.8|207
1659415500000|2022-08-02 04:45:00|2020.9|2017.9|2021|2018|2021.5|2018.9|2019.7|2017.3|278
1659415800000|2022-08-02 04:50:00|2020.9|2017.9|2020.4|2017.4|2021|2018|2019|2016|252
1659416100000|2022-08-02 04:55:00|2020.5|2017.5|2020.5|2017.5|2021.5|2018.5|2018.9|2015.9|285
1659416400000|2022-08-02 05:00:00|2020.6|2017.6|2021.2|2018.2|2022.4|2019.6|2020.4|2017.5|329
1659416700000|2022-08-02 05:05:00|2021.1|2018.1|2024.3|2022.3|2025.5|2023|2020.5|2017.5|378
1659417000000|2022-08-02 05:10:00|2024.8|2021.8|2025.6|2022.6|2025.7|2022.7|2023.1|2020.5|320
1659417300000|2022-08-02 05:15:00|2025.7|2022.7|2024.9|2022.9|2025.9|2023.1|2024.1|2021.6|340
1659417600000|2022-08-02 05:20:00|2025.2|2022.2|2026.2|2023.2|2026.7|2024.2|2024.6|2021.9|249
1659417900000|2022-08-02 05:25:00|2026.5|2023.5|2026.7|2024.7|2027.6|2024.7|2026|2023|246
1659418200000|2022-08-02 05:30:00|2026.6|2024.6|2023.2|2020.2|2028.1|2025.1|2020.8|2017.8|594
1659418500000|2022-08-02 05:35:00|2023.3|2020.3|2019.9|2017.9|2023.6|2020.6|2019.7|2017|510
1659418800000|2022-08-02 05:40:00|2020|2018|2017.7|2015.7|2020.7|2018|2016.6|2014|518
1659419100000|2022-08-02 05:45:00|2017.6|2015.6|2016.8|2013.8|2018.7|2016|2015.6|2013.1|544
1659419400000|2022-08-02 05:50:00|2016.9|2013.9|2016.9|2013.9|2017.6|2015|2013.7|2011.2|418
1659419700000|2022-08-02 05:55:00|2017|2014|2019.1|2016.1|2019.3|2016.6|2016.5|2013.8|328
1659420000000|2022-08-02 06:00:00|2019.2|2016.2|2020.8|2017.8|2021.3|2018.5|2018.7|2016|329
1659420300000|2022-08-02 06:05:00|2021.1|2018.1|2024|2021|2025|2022.3|2018.7|2015.9|432
1659420600000|2022-08-02 06:10:00|2024.1|2021.1|2024.8|2021.8|2025.7|2022.7|2023.1|2020.1|396
1659420900000|2022-08-02 06:15:00|2024.7|2021.7|2028.1|2025.1|2028.1|2025.1|2023.6|2020.6|419
1659421200000|2022-08-02 06:20:00|2028|2025|2026.4|2023.4|2028.3|2025.3|2024|2021|377
1659421500000|2022-08-02 06:25:00|2026.5|2023.5|2027|2024|2027.6|2025.4|2026|2023.3|416
1659421800000|2022-08-02 06:30:00|2026.9|2023.9|2027.7|2024.7|2028.2|2025.4|2025.9|2022.9|326
1659422100000|2022-08-02 06:35:00|2027.6|2024.6|2031.8|2028.8|2032.4|2029.4|2027.1|2024.1|359
1659422400000|2022-08-02 06:40:00|2031.3|2029.3|2031.5|2029.5|2032.1|2029.5|2030.4|2027.7|494
1659422700000|2022-08-02 06:45:00|2031.9|2028.9|2031.1|2028.1|2032.1|2029.6|2029.7|2026.7|405
1659423000000|2022-08-02 06:50:00|2031|2028|2029.2|2026.2|2031|2028|2028.3|2025.8|379
1659423300000|2022-08-02 06:55:00|2029.3|2026.3|2027.9|2024.9|2030.3|2027.4|2026.6|2024|363
1659423600000|2022-08-02 07:00:00|2028|2025|2028.2|2025.2|2029.2|2026.6|2026.2|2023.9|348
1659423900000|2022-08-02 07:05:00|2028.1|2025.1|2026.3|2023.3|2028.8|2025.8|2024.3|2021.8|437
1659424200000|2022-08-02 07:10:00|2025.6|2023.6|2025.7|2023.7|2026.2|2023.8|2023.1|2020.4|400
1659424500000|2022-08-02 07:15:00|2025.6|2023.6|2025.3|2022.3|2026.3|2023.7|2023.7|2021.3|376
1659424800000|2022-08-02 07:20:00|2025.4|2022.4|2026.8|2023.8|2027.2|2024.7|2022.4|2019.8|372
1659425100000|2022-08-02 07:25:00|2027|2024|2026.4|2023.4|2027.5|2024.5|2023|2020.3|272
1659425400000|2022-08-02 07:30:00|2026.3|2023.3|2025.3|2022.3|2027.2|2024.2|2024.6|2021.8|495
1659425700000|2022-08-02 07:35:00|2025.2|2022.2|2024|2021|2025.8|2022.8|2020.7|2018.1|570
1659426000000|2022-08-02 07:40:00|2023.9|2020.9|2024.2|2021.2|2025.8|2022.8|2023.1|2020.1|485
1659426300000|2022-08-02 07:45:00|2024.3|2021.3|2025.6|2022.6|2025.9|2022.9|2023.9|2020.9|474
1659426600000|2022-08-02 07:50:00|2025.7|2022.7|2028.3|2025.3|2029.1|2026.3|2025.6|2022.6|340
1659426900000|2022-08-02 07:55:00|2028.2|2025.2|2027.2|2024.2|2029.1|2026.5|2026.7|2023.8|327
1659427200000|2022-08-02 08:00:00|2027.1|2024.1|2027.8|2024.8|2029.7|2026.7|2025.2|2022.6|450
1659427500000|2022-08-02 08:05:00|2027.7|2024.7|2027.8|2024.8|2029|2026.5|2026.7|2024.2|332
1659427800000|2022-08-02 08:10:00|2027.9|2024.9|2030.7|2027.7|2030.8|2028.2|2027.2|2024.7|276
1659428100000|2022-08-02 08:15:00|2030.8|2027.8|2036|2033|2036.6|2033.6|2027.8|2025|371
1659428400000|2022-08-02 08:20:00|2035.9|2032.9|2033|2030|2036.4|2033.6|2032.1|2029.5|460
1659428700000|2022-08-02 08:25:00|2033.1|2030.1|2029.7|2026.7|2033.3|2030.5|2029.4|2026.7|354
1659429000000|2022-08-02 08:30:00|2029.9|2026.9|2028|2025|2030|2027|2026.4|2023.9|347
1659429300000|2022-08-02 08:35:00|2027.6|2024.6|2026.4|2023.4|2028.6|2025.7|2025.6|2023.2|358
1659429600000|2022-08-02 08:40:00|2026.6|2023.6|2026.9|2023.9|2027.8|2024.8|2025.5|2023.1|287
1659429900000|2022-08-02 08:45:00|2026.8|2023.8|2031.7|2028.7|2033.9|2031.4|2026.2|2023.6|502
1659430200000|2022-08-02 08:50:00|2031.8|2028.8|2031.3|2028.3|2032.6|2029.8|2030.4|2027.7|362
1659430500000|2022-08-02 08:55:00|2031.5|2028.5|2031.1|2029.1|2032.2|2029.8|2030.1|2027.5|332
1659430800000|2022-08-02 09:00:00|2031.2|2029.2|2030.1|2027.1|2032.4|2029.8|2028.8|2026.4|393
1659431100000|2022-08-02 09:05:00|2030.2|2027.2|2029.8|2026.8|2031.8|2029.4|2029.3|2026.3|315
1659431400000|2022-08-02 09:10:00|2029.9|2026.9|2030.1|2027.1|2030.7|2028.1|2029.3|2026.7|255
1659431700000|2022-08-02 09:15:00|2030|2027|2032|2029|2032.7|2030.1|2029.7|2026.7|299
1659432000000|2022-08-02 09:20:00|2032.1|2029.1|2029.5|2026.5|2032.1|2029.3|2028.7|2025.7|385
1659432300000|2022-08-02 09:25:00|2029.4|2026.4|2028.7|2025.7|2030.4|2027.4|2027.5|2024.5|270
1659432600000|2022-08-02 09:30:00|2028.6|2025.6|2029.9|2027.9|2030.6|2028.1|2027.4|2024.5|337
1659432900000|2022-08-02 09:35:00|2029.8|2027.8|2029.8|2027.8|2031.5|2028.5|2029.5|2026.9|254
1659433200000|2022-08-02 09:40:00|2029.7|2027.7|2030.4|2028.4|2031.1|2028.7|2029.6|2027.4|258
1659433500000|2022-08-02 09:45:00|2030.5|2028.5|2029.9|2027.9|2031.1|2028.6|2029.4|2026.8|210
1659433800000|2022-08-02 09:50:00|2029.8|2027.8|2032.4|2029.4|2033.7|2031.4|2027.8|2024.9|407
1659434100000|2022-08-02 09:55:00|2032.5|2029.5|2030.8|2027.8|2033|2030|2029|2026|321
1659434400000|2022-08-02 10:00:00|2030.7|2027.7|2029.4|2026.4|2032.8|2029.8|2028.7|2026.1|314
1659434700000|2022-08-02 10:05:00|2029.3|2026.3|2027|2024|2029.9|2027.3|2026.2|2023.3|268
1659435000000|2022-08-02 10:10:00|2026.9|2023.9|2028.2|2025.2|2028.4|2025.4|2026.3|2023.6|174
1659435300000|2022-08-02 10:15:00|2028.1|2025.1|2031.1|2028.1|2031.3|2028.6|2027.9|2024.9|413
1659435600000|2022-08-02 10:20:00|2031|2028|2029.6|2026.6|2032.4|2029.9|2029|2026|366
1659435900000|2022-08-02 10:25:00|2029.7|2026.7|2030.2|2027.2|2030.7|2027.7|2029.1|2026.1|325
1659436200000|2022-08-02 10:30:00|2030.3|2027.3|2028.3|2025.3|2030.3|2027.3|2027.2|2024.5|344
1659436500000|2022-08-02 10:35:00|2028.4|2025.4|2030.1|2027.1|2030.3|2027.3|2028|2025.1|309
1659436800000|2022-08-02 10:40:00|2030.3|2027.3|2029.5|2026.5|2030.3|2027.3|2028.4|2025.6|320
1659437100000|2022-08-02 10:45:00|2029.4|2026.4|2028.7|2025.7|2029.5|2026.5|2026.9|2024.2|317
1659437400000|2022-08-02 10:50:00|2028.8|2025.8|2031.4|2028.4|2034.5|2031.5|2028.2|2025.6|559
1659437700000|2022-08-02 10:55:00|2031.3|2028.3|2030.3|2028.3|2031.8|2028.8|2028.8|2026.6|359
1659438000000|2022-08-02 11:00:00|2030.2|2028.2|2037.9|2034.9|2041|2038.6|2029.4|2026.7|633
1659438300000|2022-08-02 11:05:00|2038|2035|2037.9|2034.9|2038.8|2035.8|2035.5|2033.1|398
1659438600000|2022-08-02 11:10:00|2038|2035|2037.3|2034.3|2038.8|2035.8|2036.8|2033.8|279
1659438900000|2022-08-02 11:15:00|2037.2|2034.2|2041.9|2038.9|2044.3|2041.8|2036.6|2033.9|603
1659439200000|2022-08-02 11:20:00|2042|2039|2042.9|2039.9|2045.1|2042.5|2041.7|2039|478
1659439500000|2022-08-02 11:25:00|2043|2040|2044.7|2041.7|2045.9|2042.9|2041.6|2039.2|481
1659439800000|2022-08-02 11:30:00|2044.6|2041.6|2043.6|2040.6|2045.3|2042.5|2042.5|2040|479
1659440100000|2022-08-02 11:35:00|2043.5|2040.5|2042.4|2039.4|2045.6|2042.7|2040.1|2037.1|475
1659440400000|2022-08-02 11:40:00|2042.6|2039.6|2042.9|2040.9|2044.2|2041.7|2042.2|2039.6|439
1659440700000|2022-08-02 11:45:00|2043.4|2040.4|2043|2040|2044.7|2042.2|2041.9|2039|463
1659441000000|2022-08-02 11:50:00|2043.1|2040.1|2040.3|2037.3|2043.1|2040.1|2040.1|2037.1|570
1659441300000|2022-08-02 11:55:00|2040.1|2037.1|2044.2|2042.2|2045.1|2042.5|2038|2035.6|600
1659441600000|2022-08-02 12:00:00|2044.1|2042.1|2045.8|2043.8|2046.2|2043.8|2042.6|2040.5|491
1659441900000|2022-08-02 12:05:00|2045.9|2043.9|2043.5|2041.5|2047.3|2044.6|2043.2|2040.8|396
1659442200000|2022-08-02 12:10:00|2043.3|2041.3|2044.1|2042.1|2045.7|2043.7|2043.2|2040.9|446
1659442500000|2022-08-02 12:15:00|2044.2|2042.2|2039.7|2037.7|2047.2|2044.6|2039.7|2037.4|635
1659442800000|2022-08-02 12:20:00|2040.3|2037.3|2050|2048|2050.4|2048.2|2040.3|2037.3|852
1659443100000|2022-08-02 12:25:00|2049.8|2047.8|2047.1|2045.1|2051.1|2048.1|2044.5|2041.9|765
1659443400000|2022-08-02 12:30:00|2047|2045|2051.1|2049.1|2052|2050|2045.1|2042.6|764
1659443700000|2022-08-02 12:35:00|2051|2049|2049.5|2046.5|2051.6|2049.6|2045.2|2042.6|656
1659444000000|2022-08-02 12:40:00|2049.8|2046.8|2046.9|2043.9|2049.8|2046.8|2045.2|2042.3|595
1659444300000|2022-08-02 12:45:00|2047|2044|2040.4|2038.4|2048.2|2045.7|2039.5|2036.9|649
1659444600000|2022-08-02 12:50:00|2041|2038|2043|2040|2044.7|2042.1|2040.4|2038|490
1659444900000|2022-08-02 12:55:00|2042.9|2039.9|2043.6|2041.6|2044.4|2041.9|2039.8|2037.4|529
1659445200000|2022-08-02 13:00:00|2043.8|2041.8|2039|2037|2044.6|2042|2037.9|2035.3|864
1659445500000|2022-08-02 13:05:00|2038.8|2036.8|2042.9|2040.9|2045.6|2042.7|2038.8|2036.5|884
1659445800000|2022-08-02 13:10:00|2043|2041|2039|2037|2043.9|2041.8|2037.2|2035.1|812
1659446100000|2022-08-02 13:15:00|2038.9|2036.9|2035.6|2032.6|2043|2040.7|2034.3|2031.3|712
1659446400000|2022-08-02 13:20:00|2035.2|2032.2|2028.4|2025.4|2036.1|2033.4|2027.8|2024.8|996
1659446700000|2022-08-02 13:25:00|2028.5|2025.5|2031.7|2028.7|2033.1|2030.5|2027.8|2024.8|805
1659447000000|2022-08-02 13:30:00|2031.6|2028.6|2035.6|2033.6|2038.6|2035.8|2031.6|2028.6|991
1659447300000|2022-08-02 13:35:00|2035.7|2033.7|2037.6|2035.6|2038.9|2036.6|2032.5|2030.3|1022
1659447600000|2022-08-02 13:40:00|2037.5|2035.5|2031|2029|2038|2036|2030.6|2028.6|796
1659447900000|2022-08-02 13:45:00|2031.1|2029.1|2016.4|2014.4|2033.8|2031.8|2014.2|2012.2|1238
1659448200000|2022-08-02 13:50:00|2016.1|2014.1|2027.1|2024.1|2027.3|2024.6|2010|2007.7|1230
1659448500000|2022-08-02 13:55:00|2026.3|2024.3|2029.7|2027.7|2031.7|2029.7|2024.8|2021.8|1055
1659448800000|2022-08-02 14:00:00|2029.8|2027.8|2033|2031|2035.5|2033.5|2027.6|2025|1107
1659449100000|2022-08-02 14:05:00|2033.1|2031.1|2036.6|2034.6|2038.5|2036.3|2032.5|2030|1008
1659449400000|2022-08-02 14:10:00|2036.5|2034.5|2037.2|2035.2|2041.5|2039.3|2035.2|2032.9|1057
1659449700000|2022-08-02 14:15:00|2037.3|2035.3|2040.4|2038.4|2042.5|2040.1|2037.2|2035.1|1026
1659450000000|2022-08-02 14:20:00|2040.5|2038.5|2037|2034|2041.1|2039|2035.4|2033.1|800
1659450300000|2022-08-02 14:25:00|2036.9|2033.9|2035.6|2033.6|2038.1|2035.3|2032.5|2030.5|676
1659450600000|2022-08-02 14:30:00|2036.1|2034.1|2028.2|2026.2|2037.7|2035.4|2027.6|2025.6|691
1659450900000|2022-08-02 14:35:00|2028.3|2026.3|2026.9|2024.9|2030.3|2028.2|2024.5|2022|866
1659451200000|2022-08-02 14:40:00|2026.8|2024.8|2024.5|2022.5|2027.2|2025.2|2022.9|2020.5|1094
1659451500000|2022-08-02 14:45:00|2024.6|2022.6|2027.9|2025.9|2028.4|2026.4|2022|2019.5|887
1659451800000|2022-08-02 14:50:00|2028.1|2026.1|2028.3|2026.3|2028.9|2026.9|2023.3|2021.1|815
1659452100000|2022-08-02 14:55:00|2028.4|2026.4|2019.3|2017.3|2029.2|2027.2|2016.1|2013.5|890
1659452400000|2022-08-02 15:00:00|2019.5|2017.5|2019.6|2017.6|2023.2|2021.2|2016.7|2014.4|942
1659452700000|2022-08-02 15:05:00|2019.5|2017.5|2025.4|2023.4|2026.1|2024.1|2018.9|2016.8|789
1659453000000|2022-08-02 15:10:00|2025.3|2023.3|2021.1|2019.1|2025.3|2023.3|2020.4|2018.4|637
1659453300000|2022-08-02 15:15:00|2021|2019|2027.7|2025.7|2028.9|2026.9|2020.9|2018.9|768
1659453600000|2022-08-02 15:20:00|2027.8|2025.8|2028.2|2026.2|2028.4|2026.3|2025.8|2023.8|629
1659453900000|2022-08-02 15:25:00|2028|2026|2027.8|2025.8|2029.4|2027.4|2027.3|2025.3|577
1659454200000|2022-08-02 15:30:00|2027.9|2025.9|2030.3|2028.3|2030.5|2028.5|2026.7|2024.7|620
1659454500000|2022-08-02 15:35:00|2030.2|2028.2|2034.3|2032.3|2036|2034|2030|2028|550
1659454800000|2022-08-02 15:40:00|2034.2|2032.2|2033.7|2031.7|2035.4|2033.4|2032.5|2030.5|442
1659455100000|2022-08-02 15:45:00|2033.6|2031.6|2033.1|2031.1|2034.7|2032.6|2032.6|2030.3|477
1659455400000|2022-08-02 15:50:00|2033.2|2031.2|2027.7|2025.7|2033.5|2031.5|2027.7|2025.3|549
1659455700000|2022-08-02 15:55:00|2027.8|2025.8|2027.1|2025.1|2028.2|2026.2|2025.3|2023.1|665
1659456000000|2022-08-02 16:00:00|2027|2025|2026.5|2024.5|2027.2|2025.2|2023|2021|599
1659456300000|2022-08-02 16:05:00|2026.6|2024.6|2023.7|2021.7|2027.7|2025.2|2022.6|2020.6|547
1659456600000|2022-08-02 16:10:00|2023.6|2021.6|2023.5|2021.5|2025.8|2023.8|2022.3|2020.3|477
1659456900000|2022-08-02 16:15:00|2023.6|2021.6|2025.6|2023.6|2025.6|2023.6|2022.4|2020|537
1659457200000|2022-08-02 16:20:00|2025.8|2023.8|2026.8|2024.8|2027.5|2025.5|2025.4|2023.1|435
1659457500000|2022-08-02 16:25:00|2026.7|2024.7|2024.7|2022.7|2026.8|2024.8|2022.5|2020.5|406
1659457800000|2022-08-02 16:30:00|2024.3|2022.3|2017.6|2015.6|2024.6|2022.6|2016.5|2014.5|621
1659458100000|2022-08-02 16:35:00|2017.4|2015.4|2021.7|2019.7|2021.7|2019.7|2016.6|2014.6|456
1659458400000|2022-08-02 16:40:00|2021.6|2019.6|2022.8|2020.8|2022.9|2020.9|2020.7|2018.7|427
1659458700000|2022-08-02 16:45:00|2022.9|2020.9|2023.2|2021.2|2024.1|2022.1|2021.8|2019.4|332
1659459000000|2022-08-02 16:50:00|2023|2021|2023|2021|2023.5|2021.3|2020.1|2018.1|409
1659459300000|2022-08-02 16:55:00|2023.1|2021.1|2021.6|2019.6|2023.1|2021.1|2021|2019|320
1659459600000|2022-08-02 17:00:00|2021.7|2019.7|2023.6|2021.6|2024|2021.9|2021.7|2019.7|380
1659459900000|2022-08-02 17:05:00|2023.7|2021.7|2023|2020|2024.1|2022.1|2021.9|2019.8|396
1659460200000|2022-08-02 17:10:00|2022.5|2020.5|2020.7|2018.7|2023.6|2021.6|2020.6|2018.6|248
1659460500000|2022-08-02 17:15:00|2020.6|2018.6|2019.9|2017.9|2020.9|2018.7|2019|2016.9|469
1659460800000|2022-08-02 17:20:00|2019.8|2017.8|2020.2|2018.2|2020.7|2018.3|2017.2|2014.4|449
1659461100000|2022-08-02 17:25:00|2020.1|2018.1|2017.7|2015.7|2020.8|2018.6|2017|2014.5|590
1659461400000|2022-08-02 17:30:00|2017.9|2015.9|2015.2|2013.2|2017.9|2015.9|2014.2|2012.2|500
1659461700000|2022-08-02 17:35:00|2015.1|2013.1|2013.6|2011.6|2016|2014|2013.4|2011.1|500
1659462000000|2022-08-02 17:40:00|2013.7|2011.7|2016.3|2014.3|2017.1|2014.7|2013.3|2010.8|531
1659462300000|2022-08-02 17:45:00|2016.2|2014.2|2014.6|2012.6|2016.8|2014.3|2013.5|2011.5|478
1659462600000|2022-08-02 17:50:00|2014.5|2012.5|2011.7|2009.7|2015|2012.5|2010.9|2008.9|430
1659462900000|2022-08-02 17:55:00|2011.6|2009.6|2007.1|2005.1|2011.7|2009.7|2004|2001|590
1659463200000|2022-08-02 18:00:00|2007.2|2005.2|2004.1|2002.1|2007.2|2005.2|2002.8|2000|613
1659463500000|2022-08-02 18:05:00|2004|2002|2006.8|2004.8|2007.4|2005|2003.7|2001|641
1659463800000|2022-08-02 18:10:00|2006.9|2004.9|2006.3|2004.3|2008.4|2005.5|2004.1|2001.7|524
1659464100000|2022-08-02 18:15:00|2006.2|2004.2|2003.7|2000.7|2006.4|2004.3|2003.1|2000.7|518
1659464400000|2022-08-02 18:20:00|2003.8|2000.8|2003.7|2001.7|2005.8|2003.3|2002.7|2000|528
1659464700000|2022-08-02 18:25:00|2003.8|2001.8|2008.5|2005.5|2008.6|2006.6|2003.7|2001.5|505
1659465000000|2022-08-02 18:30:00|2008.4|2005.4|2006.1|2004.1|2008.7|2005.7|2005.6|2003.4|431
1659465300000|2022-08-02 18:35:00|2006.3|2004.3|2004.8|2001.8|2006.8|2004.4|2004.2|2001.2|432
1659465600000|2022-08-02 18:40:00|2004.2|2002.2|2006.4|2004.4|2007.3|2005.3|2003.6|2000.6|377
1659465900000|2022-08-02 18:45:00|2006.3|2004.3|2007.2|2005.2|2007.3|2005.2|2005.6|2003.3|378
1659466200000|2022-08-02 18:50:00|2007.1|2005.1|2005.2|2003.2|2007.9|2005.9|2004.1|2001.7|425
1659466500000|2022-08-02 18:55:00|2005.3|2003.3|2004.4|2002.4|2005.9|2003.4|2003.7|2001.7|425
1659466800000|2022-08-02 19:00:00|2004.3|2002.3|2005.7|2003.7|2006.8|2004.3|2004.3|2002.1|407
1659467100000|2022-08-02 19:05:00|2005.6|2003.6|2003.7|2001.7|2006.8|2004.3|2003|2001|354
1659467400000|2022-08-02 19:10:00|2003.6|2001.6|2002.7|2000.7|2004.4|2002.2|2001.5|1998.9|419
1659467700000|2022-08-02 19:15:00|2002.9|2000.9|2002.1|1999.1|2004.3|2001.8|2000.9|1998.1|414
1659468000000|2022-08-02 19:20:00|2002|1999|2002.4|1999.4|2003.2|2001.2|2001.1|1998.7|315
1659468300000|2022-08-02 19:25:00|2002.5|1999.5|2000.2|1997.2|2002.6|2000|1998.9|1996.4|386
1659468600000|2022-08-02 19:30:00|2000.1|1997.1|1998.6|1996.6|2000.1|1997.4|1998.5|1995.9|410
1659468900000|2022-08-02 19:35:00|1998.7|1996.7|2000.3|1998.3|2002.4|2000.2|1998.6|1995.9|334
1659469200000|2022-08-02 19:40:00|2000.4|1998.4|1999.8|1996.8|2001.2|1998.7|1999.1|1996.5|314
1659469500000|2022-08-02 19:45:00|1999.7|1996.7|1999.3|1996.3|1999.9|1997.3|1997.5|1995.2|292
1659469800000|2022-08-02 19:50:00|2000|1997|1997.9|1995.9|2000.2|1998.1|1997.8|1995.4|324
1659470100000|2022-08-02 19:55:00|1997.8|1995.8|1997.7|1995.7|1999.3|1997.3|1997.5|1995.5|268
1659470400000|2022-08-02 20:00:00|1997.8|1995.8|1997.8|1995.8|1999.7|1997.2|1997.6|1995.2|248
1659470700000|2022-08-02 20:05:00|1997.7|1995.7|1998.1|1996.1|1998.7|1996.3|1996.2|1993.7|187
1659471000000|2022-08-02 20:10:00|1998.3|1996.3|2000.1|1998.1|2000.7|1998.4|1997.6|1995.2|263
1659471300000|2022-08-02 20:15:00|2000.2|1998.2|1999.9|1996.9|2001|1998.5|1999.1|1996.7|222
1659471600000|2022-08-02 20:20:00|1999.8|1996.8|2000.4|1998.4|2001.8|1999.3|1998.7|1996.4|210
1659471900000|2022-08-02 20:25:00|2000.3|1998.3|2001.7|1999.7|2002.3|2000|1999.6|1997.4|194
1659472200000|2022-08-02 20:30:00|2001.8|1999.8|2001.3|1998.3|2003|2000|2000.7|1998.2|166
1659472500000|2022-08-02 20:35:00|2000.7|1998.7|2001.8|1998.8|2002|1999.5|2000.2|1997.7|164
1659472800000|2022-08-02 20:40:00|2001.7|1998.7|2002.7|1999.7|2003.1|2000.1|2001.1|1998.3|178
1659473100000|2022-08-02 20:45:00|2002.8|1999.8|2001.2|1998.2|2003.2|2000.2|2000.6|1997.6|163
1659473400000|2022-08-02 20:50:00|2001.4|1998.4|2000.6|1997.6|2002.1|1999.1|2000.4|1997.4|197
1659473700000|2022-08-02 20:55:00|2000.7|1997.7|2000.3|1997.3|2002.9|1998.3|1998.3|1995.3|288
1659477600000|2022-08-02 22:00:00|2002.2|1993.2|2001.8|1996.6|2005.8|1998.4|1998.8|1992.9|285
1659477900000|2022-08-02 22:05:00|2000.8|1997.8|2000.7|1995.5|2003.1|1998.2|1998.6|1993|247
1659478200000|2022-08-02 22:10:00|1999.9|1996.9|1999.7|1996.7|2001.9|1997.9|1998.6|1993.8|211
1659478500000|2022-08-02 22:15:00|1999.5|1996.5|1998.6|1995.6|2000.4|1996.9|1997.4|1993.4|223
1659478800000|2022-08-02 22:20:00|1998.7|1995.7|1997|1994|2000.7|1996.2|1996.9|1993.8|119
1659479100000|2022-08-02 22:25:00|1997.1|1994.1|1996.5|1993.5|1997.1|1994.1|1995.2|1992.2|262
1659479400000|2022-08-02 22:30:00|1996.4|1993.4|1995.8|1992.8|1997|1994|1995.4|1992.4|172
1659479700000|2022-08-02 22:35:00|1995.7|1992.7|1996.2|1993.2|1996.8|1993.8|1995.5|1992.5|142
1659480000000|2022-08-02 22:40:00|1996.3|1993.3|1996.9|1993.9|1997.3|1994.5|1995.9|1992.9|130
1659480300000|2022-08-02 22:45:00|1997.1|1994.1|1996.1|1994.1|1997.1|1994.6|1996|1993.3|154
1659480600000|2022-08-02 22:50:00|1996|1994|1995.7|1992.7|1996.9|1994.4|1995|1992.3|163
1659480900000|2022-08-02 22:55:00|1995.8|1992.8|1995.1|1992.1|1996|1993.3|1994.7|1991.8|186
1659481200000|2022-08-02 23:00:00|1995.9|1992.9|1993.9|1990.9|1995.9|1992.9|1993.3|1990.3|185
1659481500000|2022-08-02 23:05:00|1993.8|1990.8|1992.2|1989.2|1994|1991|1992|1989|141
1659481800000|2022-08-02 23:10:00|1992.5|1989.5|1992.1|1989.1|1994|1991.1|1992.1|1989.1|154
1659482100000|2022-08-02 23:15:00|1992.2|1989.2|1992.6|1989.6|1992.8|1989.8|1991.7|1988.7|158
1659482400000|2022-08-02 23:20:00|1992.5|1989.5|1991.9|1988.9|1992.9|1989.9|1991.8|1988.8|155
1659482700000|2022-08-02 23:25:00|1991.8|1988.8|1990.9|1987.9|1991.9|1988.9|1990.4|1987.8|129
1659483000000|2022-08-02 23:30:00|1991|1988|1991.9|1988.9|1992|1989|1990.1|1987.7|117
1659483300000|2022-08-02 23:35:00|1991.8|1988.8|1987.2|1984.2|1991.9|1988.9|1986.2|1983.2|181
1659483600000|2022-08-02 23:40:00|1987.1|1984.1|1986.9|1983.9|1988.2|1985.5|1986.4|1983.4|271
1659483900000|2022-08-02 23:45:00|1986.8|1983.8|1987.5|1984.5|1988.8|1985.8|1986.2|1983.2|222
1659484200000|2022-08-02 23:50:00|1987.6|1984.6|1987.8|1984.8|1988.5|1985.5|1986.6|1983.6|224
1659484500000|2022-08-02 23:55:00|1987.4|1984.4|1988|1985|1988.5|1985.5|1987.2|1984.2|217
1659484800000|2022-08-03 00:00:00|1988.2|1985.2|1989.3|1986.3|1990.2|1987.2|1987.5|1985|432
1659485100000|2022-08-03 00:05:00|1989.1|1986.1|1990|1987|1991.3|1988.3|1988.2|1985.5|386
1659485400000|2022-08-03 00:10:00|1989.9|1986.9|1988.1|1985.1|1990.5|1987.6|1987.4|1984.7|385
1659485700000|2022-08-03 00:15:00|1987.9|1984.9|1986.3|1983.3|1989.6|1986.7|1986.2|1983.2|340
1659486000000|2022-08-03 00:20:00|1986.1|1983.1|1983.8|1980.8|1986.5|1983.5|1982.3|1979.3|454
1659486300000|2022-08-03 00:25:00|1983.9|1980.9|1981.1|1978.1|1984|1981|1980.1|1977.1|421
1659486600000|2022-08-03 00:30:00|1981.3|1978.3|1980.9|1977.9|1982.3|1980|1980|1977.3|324
1659486900000|2022-08-03 00:35:00|1981|1978|1982.1|1980.1|1983.9|1981.5|1980.4|1977.8|290
1659487200000|2022-08-03 00:40:00|1981.9|1979.9|1981.4|1979.4|1982.8|1980.2|1980.9|1978.2|326
1659487500000|2022-08-03 00:45:00|1981.5|1979.5|1983.1|1980.1|1983.9|1981.5|1981|1978.2|279
1659487800000|2022-08-03 00:50:00|1983.3|1980.3|1983.4|1980.4|1983.9|1981.6|1982.2|1979.3|262
1659488100000|2022-08-03 00:55:00|1983.3|1980.3|1984|1981|1984.9|1982.6|1982.7|1979.7|252
1659488400000|2022-08-03 01:00:00|1983.9|1980.9|1984|1981|1985.1|1982.6|1979.7|1976.7|802
1659488700000|2022-08-03 01:05:00|1984.1|1981.1|1987.1|1985.1|1989.4|1987|1983.3|1980.5|706
1659489000000|2022-08-03 01:10:00|1987.2|1985.2|1990.3|1987.3|1991.4|1988.4|1987|1984.4|803
1659489300000|2022-08-03 01:15:00|1990.4|1987.4|1991.6|1988.6|1992.3|1989.3|1987.8|1984.8|595
1659489600000|2022-08-03 01:20:00|1991.5|1988.5|1989.4|1987.4|1992.7|1989.7|1989.4|1986.8|404
1659489900000|2022-08-03 01:25:00|1989.5|1987.5|1991|1989|1992|1989.4|1989.1|1986.8|446
1659490200000|2022-08-03 01:30:00|1990.9|1988.9|1988.2|1985.2|1991.6|1989.1|1987.2|1984.6|403
1659490500000|2022-08-03 01:35:00|1987.8|1985.8|1987|1984|1989.2|1986.7|1986.3|1983.8|405
1659490800000|2022-08-03 01:40:00|1986.9|1983.9|1989.3|1986.3|1990.7|1987.7|1986.1|1983.5|465
1659491100000|2022-08-03 01:45:00|1989.4|1986.4|1990|1987|1991.9|1989.4|1988.4|1985.8|495
1659491400000|2022-08-03 01:50:00|1990.1|1987.1|1992.3|1989.3|1992.4|1989.9|1989.2|1986.7|425
1659491700000|2022-08-03 01:55:00|1992.2|1989.2|1992.1|1989.1|1993|1990|1991.2|1988.2|470
1659492000000|2022-08-03 02:00:00|1992.4|1989.4|1994.3|1991.3|1994.6|1991.6|1991.8|1988.8|466
1659492300000|2022-08-03 02:05:00|1994.4|1991.4|1994.5|1991.5|1995.1|1992.1|1993.4|1990.6|307
1659492600000|2022-08-03 02:10:00|1994.6|1991.6|1994.9|1991.9|1997|1994.5|1993.7|1991.2|361
1659492900000|2022-08-03 02:15:00|1994.8|1991.8|1994|1992|1995.2|1992.8|1993.8|1991.3|288
1659493200000|2022-08-03 02:20:00|1994.1|1992.1|1994.2|1991.2|1996.1|1993.1|1993.7|1991.1|309
1659493500000|2022-08-03 02:25:00|1994.3|1991.3|1993.9|1990.9|1994.7|1992.1|1992.6|1989.9|363
1659493800000|2022-08-03 02:30:00|1993.8|1990.8|1991.7|1988.7|1994.8|1991.8|1991|1988.3|510
1659494100000|2022-08-03 02:35:00|1991.6|1988.6|1992.8|1989.8|1993.1|1990.6|1991.1|1988.4|306
1659494400000|2022-08-03 02:40:00|1992.7|1989.7|1993.4|1990.4|1993.5|1990.9|1991.9|1989.4|229
1659494700000|2022-08-03 02:45:00|1993.3|1990.3|1992.5|1989.5|1994.2|1991.9|1991.9|1988.9|298
1659495000000|2022-08-03 02:50:00|1992.6|1989.6|1992.4|1989.4|1992.6|1990|1990.2|1987.5|311
1659495300000|2022-08-03 02:55:00|1992.5|1989.5|1994.1|1991.1|1994.4|1991.6|1991.7|1989.1|288
1659495600000|2022-08-03 03:00:00|1994|1991|1995.1|1992.1|1995.1|1992.1|1993.3|1990.4|323
1659495900000|2022-08-03 03:05:00|1995|1992|1995.1|1992.1|1995.5|1992.9|1994.2|1991.6|244
1659496200000|2022-08-03 03:10:00|1995.3|1992.3|1996.8|1993.8|1997.1|1994.1|1994.7|1991.9|267
1659496500000|2022-08-03 03:15:00|1996.7|1993.7|1996.4|1993.4|1997.2|1994.7|1995.5|1992.7|337
1659496800000|2022-08-03 03:20:00|1996.1|1993.1|1996.8|1993.8|1997.5|1994.9|1995.4|1992.9|231
1659497100000|2022-08-03 03:25:00|1996.9|1993.9|1998|1996|1999.6|1997.1|1996.2|1993.9|334
1659497400000|2022-08-03 03:30:00|1998.1|1996.1|1998.6|1995.6|1999.2|1996.2|1996.9|1994.5|254
1659497700000|2022-08-03 03:35:00|1998.1|1995.1|1998.6|1995.6|1999|1996.1|1997.7|1994.7|189
1659498000000|2022-08-03 03:40:00|1998.7|1995.7|1998.4|1995.4|1999.3|1996.7|1997.7|1994.7|232
1659498300000|2022-08-03 03:45:00|1998.2|1995.2|1999.4|1996.4|1999.8|1997|1997.8|1995|240
1659498600000|2022-08-03 03:50:00|1999.5|1996.5|2000|1998|2000.7|1998.2|1998.7|1996.1|246
1659498900000|2022-08-03 03:55:00|2000.1|1998.1|2001.2|1999.2|2002.7|2000.1|1999.7|1997.5|356
1659499200000|2022-08-03 04:00:00|2001.3|1999.3|2002.8|1999.8|2003.4|2000.9|2000.7|1998.3|511
1659499500000|2022-08-03 04:05:00|2002.9|1999.9|2001.9|1999.9|2003.1|2000.2|2001.6|1998.9|499
1659499800000|2022-08-03 04:10:00|2001.8|1999.8|2002.2|1999.2|2003.2|2000.2|2001.5|1998.5|401
1659500100000|2022-08-03 04:15:00|2002.3|1999.3|2002.6|1999.6|2003|2000|2001.3|1998.3|325
1659500400000|2022-08-03 04:20:00|2002.3|1999.3|2002.3|1999.3|2003.2|2000.2|2001.5|1998.5|334
1659500700000|2022-08-03 04:25:00|2002.1|1999.1|2001.7|1999.7|2002.9|2000.3|2001.2|1998.4|247
1659501000000|2022-08-03 04:30:00|2001.8|1999.8|2002.1|1999.1|2003.1|2000.3|2001.3|1998.4|358
1659501300000|2022-08-03 04:35:00|2001.9|1998.9|2003|2000|2003.2|2000.6|2001.3|1998.5|253
1659501600000|2022-08-03 04:40:00|2002.6|2000.6|2002.4|1999.4|2003.6|2000.9|2001.9|1998.9|268
1659501900000|2022-08-03 04:45:00|2003.2|2000.2|2002.7|1999.7|2003.8|2001.2|2002|1999.2|243
1659502200000|2022-08-03 04:50:00|2002|1999|2003|2000|2003.6|2000.8|2000.8|1998|246
1659502500000|2022-08-03 04:55:00|2003.1|2000.1|2002.8|1999.8|2004.3|2001.9|2002.2|1999.3|233
1659502800000|2022-08-03 05:00:00|2002.9|1999.9|2001.7|1999.7|2004.1|2001.5|2001|1998.4|354
1659503100000|2022-08-03 05:05:00|2002.1|1999.1|2001.8|1998.8|2002.7|2000|2001|1998.4|255
1659503400000|2022-08-03 05:10:00|2001.6|1998.6|2001|1999|2001.9|1999|2000.7|1997.7|277
1659503700000|2022-08-03 05:15:00|2001.1|1999.1|1999.9|1996.9|2001.6|1999.1|1999|1996.6|255
1659504000000|2022-08-03 05:20:00|1999.6|1996.6|2001.2|1999.2|2001.6|1999.2|1999.5|1996.6|280
1659504300000|2022-08-03 05:25:00|2001.1|1999.1|2001.5|1999.5|2002.7|2000.3|2000.9|1998.2|247
1659504600000|2022-08-03 05:30:00|2001.4|1999.4|2003.8|2000.8|2005.5|2003.1|1998.6|1996.6|578
1659504900000|2022-08-03 05:35:00|2003.2|2001.2|2004.3|2002.3|2005|2002.8|2002.5|2000|462
1659505200000|2022-08-03 05:40:00|2004.2|2002.2|2006|2004|2006.2|2004.1|2003.7|2001.5|365
1659505500000|2022-08-03 05:45:00|2006.1|2004.1|2005.3|2002.3|2008.2|2005.8|2004.8|2002.2|363
1659505800000|2022-08-03 05:50:00|2005.2|2002.2|2003.4|2000.4|2005.4|2002.4|2001.7|1999.1|308
1659506100000|2022-08-03 05:55:00|2003.5|2000.5|2003|2000|2005|2002.5|2002.3|1999.3|312
1659506400000|2022-08-03 06:00:00|2002.5|2000.5|2000.7|1997.7|2003.4|2000.9|2000.4|1997.4|456
1659506700000|2022-08-03 06:05:00|2000.8|1997.8|2001.1|1998.1|2002|1999|1999|1996|391
1659507000000|2022-08-03 06:10:00|2000.9|1997.9|1998|1995|2001|1998.5|1998|1995|325
1659507300000|2022-08-03 06:15:00|1998.1|1995.1|2000.5|1998.5|2000.7|1998.7|1998.1|1995.1|295
1659507600000|2022-08-03 06:20:00|2000.4|1998.4|2001.4|1999.4|2003.4|2000.9|2000.4|1998.3|405
1659507900000|2022-08-03 06:25:00|2001.5|1999.5|2002.2|1999.2|2003.4|2000.8|2001.3|1998.5|355
1659508200000|2022-08-03 06:30:00|2002.3|1999.3|1999|1996|2002.5|1999.9|1998.4|1995.7|392
1659508500000|2022-08-03 06:35:00|1998.7|1996.7|1996.8|1994.8|1999.9|1996.9|1995.7|1993.2|338
1659508800000|2022-08-03 06:40:00|1996.6|1994.6|1994|1991|1997.7|1995.4|1993.4|1990.9|484
1659509100000|2022-08-03 06:45:00|1993.9|1990.9|1996.8|1993.8|1998.1|1995.4|1993.5|1990.9|490
1659509400000|2022-08-03 06:50:00|1996.9|1993.9|1996.1|1993.1|1998.3|1995.4|1995.4|1992.6|415
1659509700000|2022-08-03 06:55:00|1996.2|1993.2|1995.2|1993.2|1996.4|1993.9|1994.9|1992.2|416
1659510000000|2022-08-03 07:00:00|1995.3|1993.3|1995.9|1993.9|1999.9|1996.9|1994.9|1992.7|616
1659510300000|2022-08-03 07:05:00|1996.1|1994.1|1994.2|1992.2|1997.1|1994.6|1992.1|1989.5|563
1659510600000|2022-08-03 07:10:00|1994.3|1992.3|1994.4|1992.4|1996.6|1994.2|1994.1|1991.6|418
1659510900000|2022-08-03 07:15:00|1995.3|1992.3|1992.9|1990.9|1996.6|1993.7|1992.6|1990.3|395
1659511200000|2022-08-03 07:20:00|1993.5|1990.5|1992.7|1990.7|1995.1|1992.5|1992.1|1989.8|472
1659511500000|2022-08-03 07:25:00|1992.8|1990.8|1991.6|1989.6|1993.9|1991.4|1991.2|1988.9|516
1659511800000|2022-08-03 07:30:00|1991.7|1989.7|1993.7|1991.7|1995.1|1992.7|1990.6|1988.6|370
1659512100000|2022-08-03 07:35:00|1993.6|1991.6|1988.8|1986.8|1993.7|1991.7|1987.4|1985.1|329
1659512400000|2022-08-03 07:40:00|1988.9|1986.9|1990.5|1988.5|1991.9|1989.6|1988.4|1986.1|348
1659512700000|2022-08-03 07:45:00|1990.4|1988.4|1989.1|1987.1|1990.5|1988.5|1987.8|1985.8|337
1659513000000|2022-08-03 07:50:00|1989|1987|1992.2|1989.2|1992.4|1989.7|1986.8|1984.3|338
1659513300000|2022-08-03 07:55:00|1992|1989|1992.1|1989.1|1992.6|1989.6|1989.8|1986.8|443
1659513600000|2022-08-03 08:00:00|1992.4|1989.4|1994.5|1992.5|1996.9|1994.3|1992.1|1989.1|494
1659513900000|2022-08-03 08:05:00|1994.6|1992.6|1995.8|1992.8|1996.8|1993.8|1993.1|1990.2|425
1659514200000|2022-08-03 08:10:00|1995.7|1992.7|1992.7|1990.7|1996.2|1993.5|1990.9|1988.2|500
1659514500000|2022-08-03 08:15:00|1992.6|1990.6|1992.5|1989.5|1994.1|1991.5|1990.1|1987.7|356
1659514800000|2022-08-03 08:20:00|1992.6|1989.6|1991.7|1988.7|1993|1990|1989.7|1987.2|343
1659515100000|2022-08-03 08:25:00|1991.6|1988.6|1992.2|1989.2|1993.7|1990.8|1990.7|1988.1|371
1659515400000|2022-08-03 08:30:00|1992.3|1989.3|1990.9|1987.9|1992.9|1989.9|1990.3|1987.7|379
1659515700000|2022-08-03 08:35:00|1990.8|1987.8|1989|1986|1991.4|1988.4|1988.1|1985.5|283
1659516000000|2022-08-03 08:40:00|1988.9|1985.9|1991.2|1988.2|1991.8|1989.3|1988|1985.3|496
1659516300000|2022-08-03 08:45:00|1991.1|1988.1|1991.6|1988.6|1992.4|1989.4|1989.7|1987.1|321
1659516600000|2022-08-03 08:50:00|1991.5|1988.5|1992.2|1990.2|1992.7|1990.2|1990.6|1988.1|286
1659516900000|2022-08-03 08:55:00|1992.1|1990.1|1991.4|1989.4|1992.9|1990.4|1991.3|1988.7|215
1659517200000|2022-08-03 09:00:00|1991.5|1989.5|1991.6|1988.6|1992.3|1989.8|1990.6|1988.1|287
1659517500000|2022-08-03 09:05:00|1991.8|1988.8|1991.8|1988.8|1992.8|1990.1|1990.7|1988.1|325
1659517800000|2022-08-03 09:10:00|1991.9|1988.9|1994.7|1992.7|1995.4|1992.9|1991.1|1988.7|435
1659518100000|2022-08-03 09:15:00|1995.2|1992.2|1993.5|1990.5|1995.5|1993|1992.9|1990.1|292
1659518400000|2022-08-03 09:20:00|1993.6|1990.6|1994.6|1992.6|1995.7|1992.8|1993.5|1990.5|275
1659518700000|2022-08-03 09:25:00|1995.1|1992.1|1993.4|1991.4|1995.6|1992.9|1993|1990.6|369
1659519000000|2022-08-03 09:30:00|1993.6|1991.6|1995.1|1993.1|1995.9|1993.2|1993.1|1990.5|336
1659519300000|2022-08-03 09:35:00|1995|1993|1996.8|1994.8|1997.1|1995.1|1992.4|1989.9|356
1659519600000|2022-08-03 09:40:00|1997|1995|1997.2|1994.2|1998.9|1996.1|1994.7|1992.2|433
1659519900000|2022-08-03 09:45:00|1996.9|1993.9|1995.2|1992.2|1996.9|1994.5|1994.1|1991.7|234
1659520200000|2022-08-03 09:50:00|1995.1|1993.1|1994.8|1991.8|1996.4|1993.9|1994.5|1991.6|266
1659520500000|2022-08-03 09:55:00|1994.9|1991.9|1995.9|1992.9|1997|1994|1994.1|1991.7|222
1659520800000|2022-08-03 10:00:00|1996|1993|1996.4|1993.4|1998|1995|1995.8|1992.8|264
1659521100000|2022-08-03 10:05:00|1996.6|1993.6|1994.9|1991.9|1996.9|1993.9|1994.9|1991.9|203
1659521400000|2022-08-03 10:10:00|1995|1992|1992.7|1989.7|1995.5|1992.5|1992.6|1989.6|273
1659521700000|2022-08-03 10:15:00|1992.8|1989.8|1993.7|1990.7|1995.5|1993|1991.3|1988.4|560
1659522000000|2022-08-03 10:20:00|1993.8|1990.8|1989.2|1987.2|1994.5|1992|1989.2|1987.2|327
1659522300000|2022-08-03 10:25:00|1989.1|1987.1|1988.8|1986.8|1990.7|1987.7|1988.4|1986|356
1659522600000|2022-08-03 10:30:00|1988.7|1986.7|1989.5|1987.5|1990.3|1987.7|1988.4|1986.2|304
1659522900000|2022-08-03 10:35:00|1989.4|1987.4|1988.6|1986.6|1990.1|1987.6|1988.4|1985.9|194
1659523200000|2022-08-03 10:40:00|1988.7|1986.7|1987.7|1984.7|1988.9|1986.7|1987.2|1984.6|264
1659523500000|2022-08-03 10:45:00|1987.2|1985.2|1990.3|1987.3|1991.6|1989.2|1987.1|1985.1|279
1659523800000|2022-08-03 10:50:00|1990.1|1987.1|1994.3|1992.3|1995.3|1992.5|1989.5|1986.8|379
1659524100000|2022-08-03 10:55:00|1994.1|1992.1|1992.8|1989.8|1994.3|1992.1|1992.3|1989.8|343
1659524400000|2022-08-03 11:00:00|1992.3|1989.3|1997.7|1994.7|2000.6|1997.6|1992|1989|484
1659524700000|2022-08-03 11:05:00|1997.4|1994.4|2000.1|1997.1|2000.2|1997.4|1996|1993.4|479
1659525000000|2022-08-03 11:10:00|2000|1997|1999.9|1997.9|2000.8|1998.5|1998.8|1995.9|357
1659525300000|2022-08-03 11:15:00|1999.7|1997.7|2003.3|2001.3|2004|2001.4|1999.6|1997.4|459
1659525600000|2022-08-03 11:20:00|2003.4|2001.4|2003.3|2001.3|2003.9|2001.5|2001.3|1998.9|424
1659525900000|2022-08-03 11:25:00|2003.4|2001.4|2005.3|2003.3|2007.5|2005.5|2002.8|2000.6|495
1659526200000|2022-08-03 11:30:00|2005.4|2003.4|2003.4|2001.4|2007.6|2005.3|2002.3|2000|549
1659526500000|2022-08-03 11:35:00|2003.5|2001.5|2001.8|1999.8|2004.8|2002.3|2000.9|1998.6|497
1659526800000|2022-08-03 11:40:00|2001.9|1999.9|2002.4|1999.4|2003.4|2001.3|2001|1998.4|520
1659527100000|2022-08-03 11:45:00|2002.5|1999.5|2002.7|2000.7|2003.3|2001.2|2001|1998.5|536
1659527400000|2022-08-03 11:50:00|2002.6|2000.6|2003|2001|2004|2001.7|2001.5|1999.5|433
1659527700000|2022-08-03 11:55:00|2002.9|2000.9|2005|2003|2007|2004.5|2002.9|2000.9|436
1659528000000|2022-08-03 12:00:00|2004.9|2002.9|2007.2|2005.2|2008.4|2006.4|2004.9|2002.9|538
1659528300000|2022-08-03 12:05:00|2007.1|2005.1|2007.5|2005.5|2008.2|2005.6|2003.7|2001.7|443
1659528600000|2022-08-03 12:10:00|2007.4|2005.4|2005.5|2003.5|2009.1|2007.1|2004.4|2002.4|464
1659528900000|2022-08-03 12:15:00|2005.4|2003.4|2007|2004|2007.5|2005.5|2002.7|2000.7|516
1659529200000|2022-08-03 12:20:00|2006.7|2004.7|2009.3|2007.3|2011.6|2009.5|2006.7|2004.7|770
1659529500000|2022-08-03 12:25:00|2009.4|2007.4|2013.4|2011.4|2015.5|2013.5|2008.7|2006.7|612
1659529800000|2022-08-03 12:30:00|2013.3|2011.3|2011.7|2009.7|2017.4|2015.4|2011.5|2009.5|675
1659530100000|2022-08-03 12:35:00|2011.6|2009.6|2009.8|2007.8|2014.7|2012.3|2008.7|2006.7|579
1659530400000|2022-08-03 12:40:00|2009.7|2007.7|2013|2010|2015.1|2012.8|2008.7|2005.8|645
1659530700000|2022-08-03 12:45:00|2013.1|2010.1|2015.2|2013.2|2016.7|2014.4|2012.3|2009.7|428
1659531000000|2022-08-03 12:50:00|2015.3|2013.3|2015.6|2012.6|2017|2014.1|2013.5|2011|544
1659531300000|2022-08-03 12:55:00|2015.7|2012.7|2017.5|2014.5|2018.4|2015.7|2015.6|2012.6|445
1659531600000|2022-08-03 13:00:00|2017.3|2014.3|2013.3|2011.3|2019|2016.1|2011.5|2009.5|706
1659531900000|2022-08-03 13:05:00|2013.2|2011.2|2006.8|2003.8|2014.9|2012.2|2006.3|2003.7|494
1659532200000|2022-08-03 13:10:00|2006.9|2003.9|2004.4|2002.4|2007.9|2005.8|2004|2001.5|536
1659532500000|2022-08-03 13:15:00|2004.3|2002.3|2003.9|2000.9|2006.1|2003.6|2003.3|2000.7|543
1659532800000|2022-08-03 13:20:00|2004|2001|2005.9|2002.9|2007.5|2004.5|2002.4|2000.1|528
1659533100000|2022-08-03 13:25:00|2006|2003|2003|2000|2006.4|2003.4|2001.2|1999.2|610
1659533400000|2022-08-03 13:30:00|2002.9|1999.9|2004.4|2001.4|2007.4|2004.8|2000.4|1997.9|850
1659533700000|2022-08-03 13:35:00|2004.5|2001.5|2003.3|2000.3|2005.4|2002.6|2001.4|1999|718
1659534000000|2022-08-03 13:40:00|2003.4|2000.4|2002.3|1999.3|2004.5|2001.9|1998|1995.5|738
1659534300000|2022-08-03 13:45:00|2002.2|1999.2|2006.3|2003.3|2006.5|2004|2000.1|1997.2|801
1659534600000|2022-08-03 13:50:00|2006.4|2003.4|2007.4|2004.4|2012.8|2009.9|2005.9|2003.3|822
1659534900000|2022-08-03 13:55:00|2007.3|2004.3|2006.2|2003.2|2008.1|2005.1|2003.7|2001.2|689
1659535200000|2022-08-03 14:00:00|2006.3|2003.3|2002.1|1999.1|2006.3|2003.3|1995.7|1992.7|1310
1659535500000|2022-08-03 14:05:00|2002.2|1999.2|1999.2|1996.2|2004|2001.3|1998.6|1995.9|1030
1659535800000|2022-08-03 14:10:00|1999.3|1996.3|1999.5|1996.5|2001.4|1998.4|1995.7|1993.6|977
1659536100000|2022-08-03 14:15:00|1999.4|1996.4|1992.5|1990.5|1999.4|1997.2|1990.4|1987.6|928
1659536400000|2022-08-03 14:20:00|1992.4|1990.4|1993.9|1991.9|1997.4|1994.9|1990.9|1988.6|840
1659536700000|2022-08-03 14:25:00|1993.8|1991.8|1995.7|1993.7|1996.6|1994.1|1992|1990|791
1659537000000|2022-08-03 14:30:00|1995.6|1993.6|1993.4|1991.4|1996.8|1994.8|1991.5|1989|832
1659537300000|2022-08-03 14:35:00|1993.5|1991.5|1994.7|1992.7|1996.3|1993.9|1987.9|1985.4|925
1659537600000|2022-08-03 14:40:00|1994.6|1992.6|1994|1992|1995.3|1992.9|1991|1988.8|927
1659537900000|2022-08-03 14:45:00|1994.1|1992.1|1993.5|1991.5|1994.8|1992.5|1990.2|1987.8|694
1659538200000|2022-08-03 14:50:00|1993.6|1991.6|1990.3|1987.3|1993.8|1991.8|1986.2|1983.9|772
1659538500000|2022-08-03 14:55:00|1990.2|1987.2|1992.6|1989.6|1994|1991.7|1990|1987|692
1659538800000|2022-08-03 15:00:00|1992.7|1989.7|1992.7|1989.7|1996.1|1993.3|1991.1|1988.6|660
1659539100000|2022-08-03 15:05:00|1992.6|1989.6|1990|1988|1992.8|1990.2|1988.1|1986.1|478
1659539400000|2022-08-03 15:10:00|1990.1|1988.1|1991.4|1989.4|1992|1989.7|1989.5|1987|477
1659539700000|2022-08-03 15:15:00|1991.2|1989.2|1991.9|1989.9|1993.4|1991.1|1990.8|1988.4|399
1659540000000|2022-08-03 15:20:00|1991.8|1989.8|1990.9|1987.9|1994.1|1992.1|1990.3|1987.3|552
1659540300000|2022-08-03 15:25:00|1990.8|1987.8|1991.6|1988.6|1993.8|1991|1989.9|1987.3|533
1659540600000|2022-08-03 15:30:00|1991.4|1988.4|1990.3|1988.3|1992.5|1990|1989.2|1987.2|637
1659540900000|2022-08-03 15:35:00|1990.5|1988.5|1991.9|1988.9|1994|1991.5|1990.3|1987.9|551
1659541200000|2022-08-03 15:40:00|1992.2|1989.2|1991.7|1988.7|1993.2|1991.1|1990.6|1987.9|516
1659541500000|2022-08-03 15:45:00|1991.5|1988.5|1991|1989|1992.9|1990.5|1990.3|1987.8|660
1659541800000|2022-08-03 15:50:00|1990.9|1988.9|1992.4|1990.4|1992.4|1990.4|1990.3|1987.9|423
1659542100000|2022-08-03 15:55:00|1992.1|1990.1|1993.9|1991.9|1994.5|1992.1|1991.3|1989|432
1659542400000|2022-08-03 16:00:00|1993.8|1991.8|1995|1992|1995.3|1992.8|1992|1990|421
1659542700000|2022-08-03 16:05:00|1995.1|1992.1|1995.5|1992.5|1996.9|1994.4|1994.5|1991.8|494
1659543000000|2022-08-03 16:10:00|1995.4|1992.4|1994.8|1991.8|1995.5|1993.5|1993.7|1991.3|366
1659543300000|2022-08-03 16:15:00|1994.9|1991.9|1993.5|1991.5|1994.9|1992.4|1993.2|1991.1|296
1659543600000|2022-08-03 16:20:00|1993.4|1991.4|1995.5|1993.5|1996.4|1994.1|1993.4|1991.2|431
1659543900000|2022-08-03 16:25:00|1995.4|1993.4|1995.1|1993.1|1996|1993.7|1994.4|1992|326
1659544200000|2022-08-03 16:30:00|1995|1993|1996.1|1994.1|1996.7|1994.6|1995|1992.7|261
1659544500000|2022-08-03 16:35:00|1996|1994|1995.9|1993.9|1996.5|1994.5|1995.1|1992.6|241
1659544800000|2022-08-03 16:40:00|1996|1994|1996.9|1994.9|1997.7|1995.5|1995.5|1993.1|216
1659545100000|2022-08-03 16:45:00|1996.7|1994.7|1995.5|1993.5|1997.1|1995.1|1995.4|1993.4|203
1659545400000|2022-08-03 16:50:00|1995.4|1993.4|1996.9|1994.9|1997.8|1995.6|1995.4|1993.4|201
1659545700000|2022-08-03 16:55:00|1996.8|1994.8|1997.9|1995.9|1999|1996.5|1996.7|1994.5|204
1659546000000|2022-08-03 17:00:00|1998|1996|1999.4|1996.4|1999.5|1996.9|1997.5|1995.1|311
1659546300000|2022-08-03 17:05:00|1999.5|1996.5|1998|1996|1999.5|1996.8|1997.6|1995|320
1659546600000|2022-08-03 17:10:00|1997.8|1995.8|1997.4|1994.4|1998.9|1996.5|1996.4|1994.3|262
1659546900000|2022-08-03 17:15:00|1997.5|1994.5|1995.5|1993.5|1997.6|1995.1|1995.3|1992.8|373
1659547200000|2022-08-03 17:20:00|1995.4|1993.4|1994.5|1992.5|1996.6|1993.9|1993.9|1991.3|387
1659547500000|2022-08-03 17:25:00|1994.6|1992.6|1996.4|1993.4|1996.4|1994.1|1994|1991.7|444
1659547800000|2022-08-03 17:30:00|1996.1|1994.1|1997.8|1995.8|1998.5|1996.2|1996.1|1993.9|399
1659548100000|2022-08-03 17:35:00|1997.7|1995.7|2000.3|1997.3|2000.6|1997.6|1997.7|1995.1|331
1659548400000|2022-08-03 17:40:00|2000.2|1997.2|2000.1|1997.1|2000.5|1998.1|1999|1996.6|270
1659548700000|2022-08-03 17:45:00|2000|1997|2000.8|1998.8|2001.4|1999.4|1999.5|1997|179
1659549000000|2022-08-03 17:50:00|2001|1999|2001.8|1999.8|2002.6|2000|2000.8|1998.7|176
1659549300000|2022-08-03 17:55:00|2001.7|1999.7|2001.7|1999.7|2002.6|2000.2|2000.9|1998.4|218
1659549600000|2022-08-03 18:00:00|2001.6|1999.6|2002.1|2000.1|2002.8|2000.3|2000.7|1997.7|340
1659549900000|2022-08-03 18:05:00|2002.2|2000.2|2001.6|1998.6|2002.7|2000.3|2000.6|1998|307
1659550200000|2022-08-03 18:10:00|2000.4|1998.4|2002.4|1999.4|2003.1|2000.1|2000.4|1998.2|291
1659550500000|2022-08-03 18:15:00|2002.5|1999.5|2002.3|1999.3|2003|2000.5|2001.5|1998.9|253
1659550800000|2022-08-03 18:20:00|2001.6|1999.6|2002.4|1999.4|2002.8|2000|2001.3|1998.9|211
1659551100000|2022-08-03 18:25:00|2002.5|1999.5|2002.4|1999.4|2002.8|2000.5|2001.7|1999.2|230
1659551400000|2022-08-03 18:30:00|2002.3|1999.3|2002.3|1999.3|2003.6|2000.9|2001.8|1999.2|262
1659551700000|2022-08-03 18:35:00|2002.2|1999.2|1999.9|1996.9|2002.9|2000|1999.6|1996.7|268
1659552000000|2022-08-03 18:40:00|1999.8|1996.8|1999.4|1996.4|2000.1|1997.2|1997.1|1994.6|289
1659552300000|2022-08-03 18:45:00|1999.5|1996.5|2000.7|1998.7|2001.9|1999.8|1998.7|1995.7|300
1659552600000|2022-08-03 18:50:00|2000.6|1998.6|2002.7|2000.7|2003|2000.9|2000.2|1997.7|244
1659552900000|2022-08-03 18:55:00|2002.6|2000.6|2002.4|2000.4|2003.4|2000.9|2001.8|1999.5|268
1659553200000|2022-08-03 19:00:00|2002.5|2000.5|2003.7|2001.7|2004.2|2001.7|2001.8|1999.5|222
1659553500000|2022-08-03 19:05:00|2003.6|2001.6|2004.1|2002.1|2005.3|2003|2003.6|2001.1|238
1659553800000|2022-08-03 19:10:00|2004|2002|2005.9|2002.9|2005.9|2003.4|2003.5|2001.3|204
1659554100000|2022-08-03 19:15:00|2005.8|2002.8|2005.9|2003.9|2006.9|2004.3|2005.3|2002.7|261
1659554400000|2022-08-03 19:20:00|2005.8|2003.8|2006.1|2004.1|2006.8|2004.3|2005.6|2003.2|186
1659554700000|2022-08-03 19:25:00|2005.9|2003.9|2006.2|2004.2|2006.8|2004.4|2005.4|2003.2|206
1659555000000|2022-08-03 19:30:00|2006.3|2004.3|2006.4|2004.4|2007.5|2005.1|2006.3|2004|173
1659555300000|2022-08-03 19:35:00|2006.3|2004.3|2007|2005|2007.6|2005.3|2006.2|2003.8|268
1659555600000|2022-08-03 19:40:00|2007.1|2005.1|2010|2008|2010.8|2008.2|2007.1|2005.1|275
1659555900000|2022-08-03 19:45:00|2010.1|2008.1|2009.5|2006.5|2011|2008.5|2008.7|2006.2|252
1659556200000|2022-08-03 19:50:00|2009.2|2007.2|2009.4|2007.4|2010.6|2008.2|2009|2006.5|290
1659556500000|2022-08-03 19:55:00|2009.3|2007.3|2008.6|2005.6|2009.7|2007.5|2007.5|2005|336
1659556800000|2022-08-03 20:00:00|2008.7|2005.7|2008.6|2005.6|2009.1|2006.5|2007.5|2005|220
1659557100000|2022-08-03 20:05:00|2008.5|2005.5|2008.1|2005.1|2008.5|2005.9|2007.5|2005|116
1659557400000|2022-08-03 20:10:00|2008|2005|2008|2005|2008.5|2005.8|2007|2004.5|162
1659557700000|2022-08-03 20:15:00|2008.3|2005.3|2008.6|2005.6|2008.8|2006.2|2007.3|2005.1|83
1659558000000|2022-08-03 20:20:00|2008.1|2006.1|2007.5|2005.5|2008.9|2006.1|2007.5|2005|137
1659558300000|2022-08-03 20:25:00|2008|2005|2006.5|2004.5|2008.2|2005.6|2006.4|2003.9|104
1659558600000|2022-08-03 20:30:00|2007.2|2004.2|2007.4|2005.4|2008.5|2005.7|2007.2|2004.2|102
1659558900000|2022-08-03 20:35:00|2007.5|2005.5|2008|2005|2008|2005.5|2006.9|2004.3|78
1659559200000|2022-08-03 20:40:00|2007.9|2004.9|2007|2005|2008|2005.5|2006.8|2004.4|94
1659559500000|2022-08-03 20:45:00|2007.1|2005.1|2007.8|2004.8|2008.1|2005.1|2007.1|2004.3|88
1659559800000|2022-08-03 20:50:00|2007.9|2004.9|2008.4|2005.4|2008.6|2005.6|2007.5|2004.5|105
1659560100000|2022-08-03 20:55:00|2008.5|2005.5|2007.3|2004.3|2008.9|2005.7|2006.7|2003.1|127
1659564000000|2022-08-03 22:00:00|2008.1|2005.1|2007.3|2004.3|2010.3|2005.7|2007.2|2003.3|135
1659564300000|2022-08-03 22:05:00|2007.2|2004.2|2005.8|2002.8|2007.3|2004.3|2005.5|2002.6|96
1659564600000|2022-08-03 22:10:00|2005.6|2002.6|2004.7|2001.7|2005.9|2003.4|2004.1|2001.1|139
1659564900000|2022-08-03 22:15:00|2004.6|2001.6|2004.5|2001.5|2005.4|2002.9|2004|2001|103
1659565200000|2022-08-03 22:20:00|2004.6|2001.6|2004.8|2001.8|2005|2002.6|2003.8|2001.1|83
1659565500000|2022-08-03 22:25:00|2004.9|2001.9|2004.1|2001.1|2004.9|2002.5|2003.8|2000.8|94
1659565800000|2022-08-03 22:30:00|2004.3|2001.3|2003.7|2000.7|2004.6|2002|2003.6|2000.7|108
1659566100000|2022-08-03 22:35:00|2003.3|2001.3|2002.8|2000.8|2003.9|2001.4|2002.7|2000.3|75
1659566400000|2022-08-03 22:40:00|2002.9|2000.9|2003.5|2000.5|2004.7|2001.7|2002.3|1999.9|131
1659566700000|2022-08-03 22:45:00|2003.7|2000.7|2002.6|2000.6|2003.7|2001.5|2002.4|1999.9|95
1659567000000|2022-08-03 22:50:00|2002.7|2000.7|2002.7|1999.7|2003.9|2001.2|2002|1999.6|96
1659567300000|2022-08-03 22:55:00|2002.6|1999.6|2002.1|2000.1|2003.6|2001|2001.9|1999.5|108
1659567600000|2022-08-03 23:00:00|2002.6|1999.6|2001.9|1999.9|2003.8|2000.8|2001.7|1999.2|142
1659567900000|2022-08-03 23:05:00|2002.8|2000.8|2002.1|1999.1|2002.8|2000.8|2001.3|1998.7|132
1659568200000|2022-08-03 23:10:00|2001.9|1998.9|2001.7|1999.7|2002.4|1999.7|2001.2|1998.7|77
1659568500000|2022-08-03 23:15:00|2002.1|1999.1|2001.9|1998.9|2002.4|1999.9|2001.6|1998.9|49
1659568800000|2022-08-03 23:20:00|2001.8|1998.8|2000.9|1998.9|2001.9|1999.4|2000.7|1998.2|76
1659569100000|2022-08-03 23:25:00|2000.8|1998.8|2002.4|1999.4|2002.6|2000.1|2000.8|1998.3|87
1659569400000|2022-08-03 23:30:00|2002.5|1999.5|2001.9|1998.9|2002.7|1999.7|2000.9|1998.4|64
1659569700000|2022-08-03 23:35:00|2001.3|1999.3|2001.7|1998.7|2002.3|1999.4|2001.2|1998.7|76
1659570000000|2022-08-03 23:40:00|2001.6|1998.6|2001.9|1998.9|2002.7|1999.9|2001.3|1998.6|80
1659570300000|2022-08-03 23:45:00|2002.1|1999.1|2001.6|1998.6|2002.2|1999.6|2000.8|1998.2|101
1659570600000|2022-08-03 23:50:00|2001.4|1998.4|2001.9|1998.9|2002.4|1999.6|2000.7|1998.2|118
1659570900000|2022-08-03 23:55:00|2002|1999|2000.2|1998.2|2002.3|1999.8|2000.1|1997.7|101
1659571200000|2022-08-04 00:00:00|2000.3|1998.3|2003.2|2000.2|2003.2|2000.5|1999.7|1997.2|285
1659571500000|2022-08-04 00:05:00|2003.1|2000.1|2001.8|1998.8|2003.5|2000.9|2001.1|1998.7|206
1659571800000|2022-08-04 00:10:00|2001.7|1998.7|2003|2000|2003.4|2000.6|2001.2|1998.5|193
1659572100000|2022-08-04 00:15:00|2003.1|2000.1|2003.3|2001.3|2004.5|2001.5|2002.7|1999.8|157
1659572400000|2022-08-04 00:20:00|2003.4|2001.4|2003.4|2000.4|2004.3|2001.9|2003|2000.2|152
1659572700000|2022-08-04 00:25:00|2003.3|2000.3|2004.1|2001.1|2004.3|2001.5|2002.2|1999.7|145
1659573000000|2022-08-04 00:30:00|2003.8|2000.8|2005.4|2002.4|2005.8|2003.5|2003.1|2000.3|254
1659573300000|2022-08-04 00:35:00|2005.3|2002.3|2004.3|2002.3|2005.9|2003.3|2004.3|2001.7|209
1659573600000|2022-08-04 00:40:00|2004.1|2002.1|2003.8|2001.8|2005.9|2003.2|2003.6|2001.2|176
1659573900000|2022-08-04 00:45:00|2003.9|2001.9|2005.9|2002.9|2005.9|2003.2|2003.4|2000.5|157
1659574200000|2022-08-04 00:50:00|2006|2003|2007.5|2004.5|2008.8|2005.8|2005.9|2002.9|274
1659574500000|2022-08-04 00:55:00|2007.4|2004.4|2007|2004|2007.9|2004.9|2006.3|2003.3|249
1659574800000|2022-08-04 01:00:00|2006.9|2003.9|2005.8|2002.8|2006.9|2003.9|2003.5|2000.5|601
1659575100000|2022-08-04 01:05:00|2005.7|2002.7|2004.7|2001.7|2006.1|2003.1|2002.8|1999.8|435
1659575400000|2022-08-04 01:10:00|2004.6|2001.6|2003.7|2000.7|2005.2|2002.2|2002.9|2000.1|377
1659575700000|2022-08-04 01:15:00|2003.8|2000.8|2006|2003|2006.9|2003.9|2003.3|2000.3|430
1659576000000|2022-08-04 01:20:00|2006.1|2003.1|2004.1|2001.1|2006.2|2003.2|2003.4|2000.6|308
1659576300000|2022-08-04 01:25:00|2004|2001|2006|2003|2006.1|2003.1|2003.7|2000.7|371
1659576600000|2022-08-04 01:30:00|2006.1|2003.1|2008.7|2005.7|2008.9|2005.9|2005.2|2002.2|391
1659576900000|2022-08-04 01:35:00|2008.6|2005.6|2006.3|2003.3|2010.2|2007.2|2005.6|2002.6|377
1659577200000|2022-08-04 01:40:00|2006.4|2003.4|2006.6|2003.6|2007.1|2004.1|2005.3|2002.3|380
1659577500000|2022-08-04 01:45:00|2006.5|2003.5|2004.6|2001.6|2007.2|2004.2|2004.6|2001.6|338
1659577800000|2022-08-04 01:50:00|2004.5|2001.5|2002.4|1999.4|2004.7|2001.7|2002.3|1999.3|250
1659578100000|2022-08-04 01:55:00|2002.3|1999.3|2004|2001|2004.2|2001.2|2002.1|1999.1|326
1659578400000|2022-08-04 02:00:00|2004.1|2001.1|2005.1|2002.1|2005.9|2003.2|2003.7|2000.7|304
1659578700000|2022-08-04 02:05:00|2005.2|2002.2|2001.5|1999.5|2005.3|2002.3|2001.4|1999|294
1659579000000|2022-08-04 02:10:00|2002.2|1999.2|2000.8|1997.8|2002.3|2000|1999.5|1996.9|340
1659579300000|2022-08-04 02:15:00|2000.7|1997.7|2000.4|1998.4|2001.1|1999.1|1999.3|1996.7|205
1659579600000|2022-08-04 02:20:00|2000.3|1998.3|2001.9|1998.9|2002.1|1999.1|2000|1997.4|159
1659579900000|2022-08-04 02:25:00|2002|1999|2002|1999|2002.4|1999.6|2000.2|1997.6|170
1659580200000|2022-08-04 02:30:00|2001.8|1998.8|2000.4|1998.4|2002.4|1999.9|2000.4|1998.3|313
1659580500000|2022-08-04 02:35:00|2000.6|1998.6|1999.4|1996.4|2001.5|1998.9|1998.4|1995.7|324
1659580800000|2022-08-04 02:40:00|1999.3|1996.3|2000.5|1997.5|2000.9|1998|1998.4|1996.1|353
1659581100000|2022-08-04 02:45:00|2000.8|1997.8|2001.5|1998.5|2001.7|1998.9|1999.7|1997.1|333
1659581400000|2022-08-04 02:50:00|2001.7|1998.7|1999.1|1997.1|2002|1999.4|1999|1996.6|332
1659581700000|2022-08-04 02:55:00|1998.9|1996.9|2001.2|1998.2|2001.6|1999.1|1998.6|1995.8|400
1659582000000|2022-08-04 03:00:00|2001.1|1998.1|2002|2000|2003.4|2000.9|2000.1|1997.8|383
1659582300000|2022-08-04 03:05:00|2002.2|2000.2|2002.8|2000.8|2003.8|2001.5|2001.5|1999|427
1659582600000|2022-08-04 03:10:00|2002.9|2000.9|2001.4|1999.4|2003.6|2000.9|2001.2|1998.7|287
1659582900000|2022-08-04 03:15:00|2001.3|1999.3|2001.1|1998.1|2002.6|2000.5|2000.3|1998|253
1659583200000|2022-08-04 03:20:00|2001|1998|1999.5|1997.5|2001.3|1998.7|1999.3|1996.8|223
1659583500000|2022-08-04 03:25:00|1999.8|1997.8|2000.1|1997.1|2001.3|1998.8|1999.2|1996.9|254
1659583800000|2022-08-04 03:30:00|1999.6|1997.6|1999.9|1996.9|2000.6|1998.1|1999.1|1996.7|179
1659584100000|2022-08-04 03:35:00|1999.8|1996.8|1999.5|1997.5|2000.2|1997.8|1999.2|1996.7|98
1659584400000|2022-08-04 03:40:00|2000|1997|1999.3|1997.3|2000.3|1997.8|1999.1|1996.7|124
1659584700000|2022-08-04 03:45:00|1999.2|1997.2|1998.3|1996.3|1999.8|1997.4|1997.7|1995.1|161
1659585000000|2022-08-04 03:50:00|1998.2|1996.2|1998.3|1996.3|1998.9|1996.6|1997.5|1995|176
1659585300000|2022-08-04 03:55:00|1998.5|1996.5|1999.2|1997.2|2000.4|1997.8|1998.3|1995.9|175
1659585600000|2022-08-04 04:00:00|1999.3|1997.3|2003.2|2001.2|2004|2001.4|1999.2|1996.9|235
1659585900000|2022-08-04 04:05:00|2003.4|2001.4|2004.1|2002.1|2005.7|2003.1|2002.4|2000|188
1659586200000|2022-08-04 04:10:00|2004|2002|2004.2|2002.2|2005.1|2002.5|2003.8|2001.5|111
1659586500000|2022-08-04 04:15:00|2004.3|2002.3|2003.8|2000.8|2004.8|2002.4|2002.9|2000.4|119
1659586800000|2022-08-04 04:20:00|2003.9|2000.9|2003.5|2000.5|2004.1|2001.6|2002.4|1999.9|157
1659587100000|2022-08-04 04:25:00|2003.6|2000.6|2003.4|2000.4|2003.6|2001.2|2002.7|1999.9|124
1659587400000|2022-08-04 04:30:00|2002.7|2000.7|2003.6|2000.6|2004.4|2001.6|2002.4|1999.7|169
1659587700000|2022-08-04 04:35:00|2003.7|2000.7|2003.8|2000.8|2003.9|2001.5|2002.4|1999.8|108
1659588000000|2022-08-04 04:40:00|2004|2001|2003.8|2001.8|2004.9|2002.2|2003.1|2000.6|117
1659588300000|2022-08-04 04:45:00|2003.9|2001.9|2004.9|2002.9|2005.4|2002.9|2003.9|2001.3|112
1659588600000|2022-08-04 04:50:00|2004.7|2002.7|2005.7|2002.7|2006.5|2003.9|2004.7|2002.2|121
1659588900000|2022-08-04 04:55:00|2005.8|2002.8|2004.7|2002.7|2005.8|2003|2004.5|2001.9|107
1659589200000|2022-08-04 05:00:00|2004.9|2002.9|2004.8|2001.8|2006.4|2003.8|2004.2|2001.6|179
1659589500000|2022-08-04 05:05:00|2004.6|2001.6|2004.3|2001.3|2005.1|2002.4|2003.6|2001|190
1659589800000|2022-08-04 05:10:00|2004.4|2001.4|2003|2001|2004.4|2001.4|2001.7|1998.7|197
1659590100000|2022-08-04 05:15:00|2003.4|2000.4|2004.1|2001.1|2004.4|2001.8|2002.7|2000.1|178
1659590400000|2022-08-04 05:20:00|2004.3|2001.3|2008.2|2005.2|2008.4|2005.4|2003.4|2000.7|256
1659590700000|2022-08-04 05:25:00|2008.1|2005.1|2008.5|2006.5|2009.3|2006.8|2007.4|2004.9|336
1659591000000|2022-08-04 05:30:00|2008.4|2006.4|2014.1|2012.1|2017.2|2014.7|2008.3|2005.7|722
1659591300000|2022-08-04 05:35:00|2014.2|2012.2|2010.7|2007.7|2015.5|2012.9|2009.4|2006.8|578
1659591600000|2022-08-04 05:40:00|2010.2|2008.2|2010.6|2008.6|2013|2010.6|2010.1|2007.6|340
1659591900000|2022-08-04 05:45:00|2010.5|2008.5|2010.4|2008.4|2011.5|2009|2009.2|2006.6|333
1659592200000|2022-08-04 05:50:00|2010.3|2008.3|2008.3|2006.3|2010.9|2008.3|2008.2|2005.8|293
1659592500000|2022-08-04 05:55:00|2008.2|2006.2|2002.8|2000.8|2009.5|2006.9|2002.5|1999.8|400
1659592800000|2022-08-04 06:00:00|2003.2|2000.2|2006|2004|2007.1|2004.6|2003|2000.2|521
1659593100000|2022-08-04 06:05:00|2006.1|2004.1|2006|2003|2007.6|2005.1|2005.4|2002.6|397
1659593400000|2022-08-04 06:10:00|2006.1|2003.1|2006.2|2003.2|2006.8|2004.2|2005.2|2002.2|311
1659593700000|2022-08-04 06:15:00|2006.3|2003.3|2004.7|2002.7|2006.8|2003.8|2004.3|2001.8|326
1659594000000|2022-08-04 06:20:00|2004.6|2002.6|2007|2004|2007.3|2004.9|2004.6|2002.1|271
1659594300000|2022-08-04 06:25:00|2006.8|2003.8|2003.1|2001.1|2007|2004.2|2003.1|2000.7|306
1659594600000|2022-08-04 06:30:00|2003.2|2001.2|2004.5|2001.5|2004.6|2002|2001.4|1999|382
1659594900000|2022-08-04 06:35:00|2004.4|2001.4|2002.9|2000.9|2004.7|2002.2|2002|1999.5|263
1659595200000|2022-08-04 06:40:00|2003|2001|2005.2|2003.2|2005.9|2003.2|2002.5|1999.9|256
1659595500000|2022-08-04 06:45:00|2005.1|2003.1|2007|2004|2008.2|2005.6|2004.9|2002|294
1659595800000|2022-08-04 06:50:00|2007.1|2004.1|2007.5|2005.5|2008.1|2006|2006.1|2003.1|303
1659596100000|2022-08-04 06:55:00|2007.6|2005.6|2004.5|2002.5|2007.7|2005.6|2004.1|2001.7|342
1659596400000|2022-08-04 07:00:00|2004.6|2002.6|2007.6|2004.6|2009.5|2006.5|2003|2000.3|636
1659596700000|2022-08-04 07:05:00|2007.7|2004.7|2010.6|2007.6|2011.2|2008.7|2006.2|2003.8|417
1659597000000|2022-08-04 07:10:00|2010.7|2007.7|2009.9|2007.9|2011.2|2009|2009|2006.5|375
1659597300000|2022-08-04 07:15:00|2010.1|2008.1|2011.6|2008.6|2012.3|2009.8|2009|2006.5|365
1659597600000|2022-08-04 07:20:00|2011.5|2008.5|2011.1|2008.1|2013.1|2010.3|2008.2|2006.2|496
1659597900000|2022-08-04 07:25:00|2011|2008|2011.9|2009.9|2013|2010.6|2010.5|2007.8|337
1659598200000|2022-08-04 07:30:00|2011.8|2009.8|2011.6|2008.6|2014.6|2012|2011.6|2008.6|314
1659598500000|2022-08-04 07:35:00|2011.5|2008.5|2011.8|2008.8|2012.6|2009.8|2009.7|2007.4|278
1659598800000|2022-08-04 07:40:00|2011.7|2008.7|2011.3|2008.3|2012.2|2010.2|2010.4|2007.7|290
1659599100000|2022-08-04 07:45:00|2011.2|2008.2|2009.8|2006.8|2011.4|2009.4|2009.4|2006.8|284
1659599400000|2022-08-04 07:50:00|2009.9|2006.9|2007.4|2005.4|2010.1|2007.7|2007.3|2005.3|331
1659599700000|2022-08-04 07:55:00|2007.3|2005.3|2008.4|2006.4|2009.2|2007.2|2007.3|2005.3|298
1659600000000|2022-08-04 08:00:00|2008.3|2006.3|2011.3|2008.3|2012.7|2009.7|2008.1|2005.8|374
1659600300000|2022-08-04 08:05:00|2011.1|2008.1|2015.4|2012.4|2015.4|2012.9|2010.3|2007.5|464
1659600600000|2022-08-04 08:10:00|2015.1|2012.1|2015.3|2012.3|2017.3|2014.8|2013.4|2011.2|366
1659600900000|2022-08-04 08:15:00|2015.4|2012.4|2018|2016|2018.7|2016.3|2013.9|2011.9|266
1659601200000|2022-08-04 08:20:00|2017.9|2015.9|2012|2009|2018.8|2016.1|2011.4|2009|583
1659601500000|2022-08-04 08:25:00|2012.1|2009.1|2009|2007|2012.5|2010|2008.8|2006.8|266
1659601800000|2022-08-04 08:30:00|2008.9|2006.9|2007|2004|2009.5|2007|2005.8|2003.3|277
1659602100000|2022-08-04 08:35:00|2006.9|2003.9|2007.8|2004.8|2008.6|2005.9|2005.5|2002.5|304
1659602400000|2022-08-04 08:40:00|2008.1|2005.1|2009.6|2006.6|2011.3|2008.6|2007.2|2004.5|375
1659602700000|2022-08-04 08:45:00|2009.7|2006.7|2011.5|2008.5|2011.7|2009.3|2009.3|2006.3|247
1659603000000|2022-08-04 08:50:00|2011.3|2008.3|2014.3|2011.3|2014.3|2011.4|2011.3|2008.3|244
1659603300000|2022-08-04 08:55:00|2014.2|2011.2|2015.6|2012.6|2016.9|2013.9|2013.2|2010.9|334
1659603600000|2022-08-04 09:00:00|2015.5|2012.5|2015.7|2013.7|2018.1|2015.7|2014.5|2012|413
1659603900000|2022-08-04 09:05:00|2015.9|2013.9|2017.1|2015.1|2017.8|2015.1|2015.2|2012.9|240
1659604200000|2022-08-04 09:10:00|2017|2015|2019.2|2017.2|2020.5|2018.1|2016.9|2014|228
1659604500000|2022-08-04 09:15:00|2019.3|2017.3|2019.6|2017.6|2021.2|2018.8|2019.2|2016.8|256
1659604800000|2022-08-04 09:20:00|2019.7|2017.7|2022.2|2020.2|2023.3|2021|2019.6|2017.5|218
1659605100000|2022-08-04 09:25:00|2022.4|2020.4|2019.6|2017.6|2023.3|2021|2019.5|2017.4|226
1659605400000|2022-08-04 09:30:00|2019.7|2017.7|2020.8|2018.8|2021.9|2019.4|2019.2|2017.1|214
1659605700000|2022-08-04 09:35:00|2020.7|2018.7|2023.6|2021.6|2028.7|2025.7|2020.7|2018.3|318
1659606000000|2022-08-04 09:40:00|2023.5|2021.5|2025.5|2023.5|2026.4|2024.4|2023.5|2021.5|239
1659606300000|2022-08-04 09:45:00|2025.6|2023.6|2024.6|2022.6|2025.6|2023.6|2023.5|2021.5|214
1659606600000|2022-08-04 09:50:00|2024.5|2022.5|2024.2|2022.2|2026.6|2023.7|2023.5|2021|321
1659606900000|2022-08-04 09:55:00|2024.3|2021.3|2024.1|2022.1|2026|2023.3|2022.9|2020.6|256
1659607200000|2022-08-04 10:00:00|2024|2022|2026.2|2023.2|2027.1|2024.3|2024|2021.5|262
1659607500000|2022-08-04 10:05:00|2026.5|2023.5|2024|2021|2026.8|2023.8|2023.5|2020.8|193
1659607800000|2022-08-04 10:10:00|2023.6|2021.6|2022.7|2019.7|2025.4|2022.4|2021.7|2018.7|371
1659608100000|2022-08-04 10:15:00|2022.8|2019.8|2023.5|2021.5|2025.1|2022.1|2022.6|2019.6|240
1659608400000|2022-08-04 10:20:00|2023.6|2021.6|2023.6|2021.6|2025|2022.2|2023.2|2020.2|195
1659608700000|2022-08-04 10:25:00|2023.5|2021.5|2028.1|2025.1|2028.1|2025.2|2023.5|2021|188
1659609000000|2022-08-04 10:30:00|2028|2025|2027.4|2024.4|2028|2025|2025.7|2022.9|242
1659609300000|2022-08-04 10:35:00|2027.3|2024.3|2028.9|2025.9|2029.3|2026.3|2027.3|2024.3|272
1659609600000|2022-08-04 10:40:00|2028.8|2025.8|2029.3|2026.3|2030.1|2027.1|2028.1|2025.6|271
1659609900000|2022-08-04 10:45:00|2029.4|2026.4|2031.7|2028.7|2032.5|2029.9|2028|2025.5|329
1659610200000|2022-08-04 10:50:00|2031.4|2028.4|2028.6|2025.6|2032|2029.8|2027.4|2024.6|406
1659610500000|2022-08-04 10:55:00|2028.2|2026.2|2027.9|2024.9|2029.2|2026.7|2026.7|2024.4|314
1659610800000|2022-08-04 11:00:00|2027.8|2024.8|2028.3|2025.3|2029.2|2026.5|2025.8|2023.3|569
1659611100000|2022-08-04 11:05:00|2028.4|2025.4|2035.5|2032.5|2035.5|2032.5|2028.3|2025.3|495
1659611400000|2022-08-04 11:10:00|2035.6|2032.6|2030.4|2027.4|2035.6|2032.8|2030|2027.4|548
1659611700000|2022-08-04 11:15:00|2029.9|2027.9|2030.9|2028.9|2031.8|2029.5|2029.1|2026.8|474
1659612000000|2022-08-04 11:20:00|2031.2|2029.2|2029.8|2027.8|2032.3|2029.7|2029.8|2027.4|389
1659612300000|2022-08-04 11:25:00|2029.9|2027.9|2028.5|2025.5|2030.2|2028|2027.6|2025.2|428
1659612600000|2022-08-04 11:30:00|2028.6|2025.6|2029.2|2027.2|2030.2|2027.7|2028.2|2025.4|460
1659612900000|2022-08-04 11:35:00|2028.9|2026.9|2029.5|2026.5|2030|2027.3|2027.6|2025.1|418
1659613200000|2022-08-04 11:40:00|2029.6|2026.6|2031.1|2028.1|2032.5|2029.5|2029.3|2026.3|550
1659613500000|2022-08-04 11:45:00|2031.2|2028.2|2032.1|2030.1|2033.3|2030.6|2029.1|2026.1|588
1659613800000|2022-08-04 11:50:00|2032.6|2029.6|2033.8|2030.8|2035.2|2033.2|2031.8|2029.3|485
1659614100000|2022-08-04 11:55:00|2033.9|2030.9|2035|2032|2038.4|2035.4|2033.4|2030.6|594
1659614400000|2022-08-04 12:00:00|2034.9|2031.9|2038|2035|2039.1|2036.5|2034.7|2031.7|595
1659614700000|2022-08-04 12:05:00|2037.9|2034.9|2037.6|2034.6|2039.9|2037.2|2036.6|2033.7|496
1659615000000|2022-08-04 12:10:00|2037.7|2034.7|2039.6|2036.6|2040.6|2037.6|2036.6|2033.6|519
1659615300000|2022-08-04 12:15:00|2039.4|2036.4|2034.6|2031.6|2039.4|2036.4|2032.2|2029.2|518
1659615600000|2022-08-04 12:20:00|2034.4|2031.4|2035.1|2032.1|2035.5|2032.5|2032.4|2029.4|542
1659615900000|2022-08-04 12:25:00|2034.9|2031.9|2031.6|2028.6|2036.6|2033.6|2030|2027|466
1659616200000|2022-08-04 12:30:00|2031.7|2028.7|2027.2|2024.2|2032.9|2029.9|2024.4|2021.4|716
1659616500000|2022-08-04 12:35:00|2027.1|2024.1|2028.2|2025.2|2029.1|2026.4|2025.2|2022.2|627
1659616800000|2022-08-04 12:40:00|2028.1|2025.1|2027.3|2024.3|2028.7|2025.7|2024.6|2021.6|627
1659617100000|2022-08-04 12:45:00|2027.2|2024.2|2027.6|2024.6|2027.8|2024.8|2023.4|2020.7|579
1659617400000|2022-08-04 12:50:00|2027.2|2024.2|2024.5|2021.5|2027.2|2024.5|2023.6|2020.9|503
1659617700000|2022-08-04 12:55:00|2024.2|2021.2|2015.2|2012.2|2024.3|2021.6|2015.2|2012.2|629
1659618000000|2022-08-04 13:00:00|2015.3|2012.3|2013.2|2010.2|2015.5|2012.5|2010.9|2008.5|857
1659618300000|2022-08-04 13:05:00|2013.1|2010.1|2011.9|2008.9|2014.1|2011.1|2008.7|2006.1|678
1659618600000|2022-08-04 13:10:00|2011.7|2008.7|2006.2|2003.2|2011.7|2009.2|2004.2|2001.2|635
1659618900000|2022-08-04 13:15:00|2006.4|2003.4|2005.3|2002.3|2007.9|2004.9|2005|2002|694
1659619200000|2022-08-04 13:20:00|2005.2|2002.2|2003.8|2000.8|2007.2|2004.2|2003.7|2000.7|754
1659619500000|2022-08-04 13:25:00|2003.9|2000.9|2003.9|2000.9|2005.1|2002.1|2001|1998|670
1659619800000|2022-08-04 13:30:00|2003.6|2000.6|1998.8|1995.8|2006.1|2003.1|1997.6|1995.2|945
1659620100000|2022-08-04 13:35:00|1998.7|1995.7|2002.1|1999.1|2002.5|1999.5|1998.2|1995.2|735
1659620400000|2022-08-04 13:40:00|2002.2|1999.2|2004.3|2001.3|2004.4|2001.4|2000.3|1997.3|750
1659620700000|2022-08-04 13:45:00|2004.2|2001.2|2008.4|2006.4|2009.3|2006.5|2002.8|1999.8|869
1659621000000|2022-08-04 13:50:00|2008.5|2006.5|2009.7|2006.7|2012|2009.2|2007.8|2004.8|745
1659621300000|2022-08-04 13:55:00|2009.8|2006.8|2015.5|2013.5|2017.3|2014.3|2009.2|2006.3|771
1659621600000|2022-08-04 14:00:00|2015.6|2013.6|2018.3|2015.3|2018.9|2015.9|2011.7|2008.7|748
1659621900000|2022-08-04 14:05:00|2018.2|2015.2|2022.1|2019.1|2022.7|2020|2018.2|2015.2|855
1659622200000|2022-08-04 14:10:00|2022.2|2019.2|2022.3|2019.3|2025.7|2022.9|2020.7|2018.1|744
1659622500000|2022-08-04 14:15:00|2022.2|2019.2|2022.3|2019.3|2024.3|2021.3|2021.2|2018.2|720
1659622800000|2022-08-04 14:20:00|2022.4|2019.4|2021.1|2018.1|2024.7|2021.7|2020.1|2017.2|699
1659623100000|2022-08-04 14:25:00|2021.2|2018.2|2023.8|2020.8|2025.2|2022.7|2020.4|2017.5|732
1659623400000|2022-08-04 14:30:00|2023.9|2020.9|2019.8|2017.8|2025.6|2023.1|2018.5|2015.9|746
1659623700000|2022-08-04 14:35:00|2020.3|2017.3|2022.7|2019.7|2025.4|2022.9|2019.9|2017|748
1659624000000|2022-08-04 14:40:00|2022.9|2019.9|2015.4|2012.4|2023|2020|2015.2|2012.2|650
1659624300000|2022-08-04 14:45:00|2015.3|2012.3|2016.1|2014.1|2019.1|2016.4|2014.4|2011.9|681
1659624600000|2022-08-04 14:50:00|2016|2014|2016.6|2014.6|2016.8|2014.6|2014.5|2011.9|559
1659624900000|2022-08-04 14:55:00|2016.5|2014.5|2017.4|2015.4|2018.2|2015.7|2015.6|2013.4|455
1659625200000|2022-08-04 15:00:00|2017.3|2015.3|2014.8|2011.8|2017.8|2015.8|2014.2|2011.7|442
1659625500000|2022-08-04 15:05:00|2014.7|2011.7|2012.9|2009.9|2016.2|2013.8|2011.8|2009.3|545
1659625800000|2022-08-04 15:10:00|2013|2010|2009.8|2006.8|2013.3|2010.3|2009.3|2006.7|541
1659626100000|2022-08-04 15:15:00|2009.7|2006.7|2011.4|2009.4|2012.7|2010.3|2007.7|2005.1|539
1659626400000|2022-08-04 15:20:00|2011.3|2009.3|2013.9|2010.9|2019|2016.2|2011.3|2008.3|693
1659626700000|2022-08-04 15:25:00|2014.1|2011.1|2011.8|2009.8|2014.5|2012.2|2011.4|2008.8|541
1659627000000|2022-08-04 15:30:00|2011.9|2009.9|2013.7|2011.7|2014.2|2011.8|2010.7|2008|517
1659627300000|2022-08-04 15:35:00|2013.6|2011.6|2011.9|2008.9|2014.8|2012.3|2011.4|2008.9|406
1659627600000|2022-08-04 15:40:00|2011.8|2008.8|2010.9|2007.9|2013.5|2010.5|2010.1|2007.3|535
1659627900000|2022-08-04 15:45:00|2010.3|2008.3|2012.1|2010.1|2013.8|2011.2|2010.2|2008.2|428
1659628200000|2022-08-04 15:50:00|2012|2010|2013|2011|2015.1|2012.7|2012|2009.6|498
1659628500000|2022-08-04 15:55:00|2012.9|2010.9|2014|2012|2015.6|2013.5|2012.8|2010.5|429
1659628800000|2022-08-04 16:00:00|2013.9|2011.9|2015|2012|2015.3|2012.7|2012.2|2009.7|470
1659629100000|2022-08-04 16:05:00|2014.9|2011.9|2017.4|2014.4|2017.5|2014.5|2014.4|2011.4|402
1659629400000|2022-08-04 16:10:00|2017.5|2014.5|2017|2014|2018.1|2015.1|2016.2|2013.2|430
1659629700000|2022-08-04 16:15:00|2016.7|2013.7|2019|2016|2019|2016.1|2014.4|2011.5|395
1659630000000|2022-08-04 16:20:00|2018.8|2015.8|2019.5|2016.5|2021.5|2019.2|2018.3|2015.7|290
1659630300000|2022-08-04 16:25:00|2019.6|2016.6|2018.3|2015.3|2020.1|2017.1|2017.3|2014.8|273
1659630600000|2022-08-04 16:30:00|2018.2|2015.2|2019.5|2016.5|2019.8|2017|2017|2014.7|307
1659630900000|2022-08-04 16:35:00|2019.4|2016.4|2018|2015|2019.6|2016.7|2017.5|2014.9|306
1659631200000|2022-08-04 16:40:00|2017.9|2014.9|2017.9|2014.9|2018.6|2015.6|2016.6|2014|247
1659631500000|2022-08-04 16:45:00|2018|2015|2017|2014|2018.1|2015.3|2015.1|2012.6|358
1659631800000|2022-08-04 16:50:00|2016.9|2013.9|2017.4|2015.4|2018.1|2015.6|2016.3|2013.7|285
1659632100000|2022-08-04 16:55:00|2017.3|2015.3|2018.1|2015.1|2018.2|2015.7|2016|2013.5|355
1659632400000|2022-08-04 17:00:00|2018|2015|2017.1|2014.1|2019.3|2016.7|2017|2014|285
1659632700000|2022-08-04 17:05:00|2016.7|2014.7|2019.3|2016.3|2019.7|2016.7|2015.6|2012.6|294
1659633000000|2022-08-04 17:10:00|2019.2|2016.2|2020.1|2017.1|2020.1|2017.6|2017.5|2015.1|216
1659633300000|2022-08-04 17:15:00|2020.2|2017.2|2018.6|2016.6|2021.2|2018.7|2018.6|2016.1|219
1659633600000|2022-08-04 17:20:00|2018.7|2016.7|2016.8|2014.8|2019.7|2016.8|2016.7|2014.2|340
1659633900000|2022-08-04 17:25:00|2017.2|2014.2|2018.1|2015.1|2019.4|2017|2016.7|2013.8|274
1659634200000|2022-08-04 17:30:00|2018.2|2015.2|2018.2|2015.2|2018.3|2015.6|2016.6|2013.6|252
1659634500000|2022-08-04 17:35:00|2018.3|2015.3|2018.4|2016.4|2019.4|2016.8|2017.2|2014.7|236
1659634800000|2022-08-04 17:40:00|2018.3|2016.3|2019.1|2016.1|2019.3|2016.9|2017.9|2015.4|217
1659635100000|2022-08-04 17:45:00|2019|2016|2021.7|2019.7|2021.7|2019.7|2018.3|2015.9|223
1659635400000|2022-08-04 17:50:00|2022.2|2019.2|2022.7|2019.7|2022.8|2019.9|2020.3|2017.9|297
1659635700000|2022-08-04 17:55:00|2022.9|2019.9|2021.7|2019.7|2023.4|2020.4|2021.2|2018.7|214
1659636000000|2022-08-04 18:00:00|2021.6|2019.6|2022.7|2019.7|2022.9|2020|2020.1|2017.7|280
1659636300000|2022-08-04 18:05:00|2022.8|2019.8|2025.7|2022.7|2026.3|2023.8|2021.2|2019|267
1659636600000|2022-08-04 18:10:00|2025.8|2022.8|2026.2|2024.2|2026.9|2024.4|2024.7|2022.6|354
1659636900000|2022-08-04 18:15:00|2026.3|2024.3|2026.3|2024.3|2027.3|2024.5|2025.2|2022.8|231
1659637200000|2022-08-04 18:20:00|2026.1|2024.1|2027|2025|2028.3|2025.6|2025.8|2023.5|220
1659637500000|2022-08-04 18:25:00|2026.9|2024.9|2026.1|2023.1|2027.7|2025.5|2025.5|2023|229
1659637800000|2022-08-04 18:30:00|2026.2|2023.2|2027|2024|2027.3|2024.7|2025.7|2023.1|172
1659638100000|2022-08-04 18:35:00|2027.4|2024.4|2025.9|2023.9|2027.7|2025.7|2025.2|2022.6|204
1659638400000|2022-08-04 18:40:00|2025.8|2023.8|2024.3|2021.3|2026.6|2023.9|2022.9|2019.9|218
1659638700000|2022-08-04 18:45:00|2024.4|2021.4|2024.2|2021.2|2025.1|2022.5|2022.8|2020.2|205
1659639000000|2022-08-04 18:50:00|2024.3|2021.3|2025|2022|2026.4|2024.1|2023.9|2021.2|273
1659639300000|2022-08-04 18:55:00|2025.1|2022.1|2024.9|2022.9|2025.8|2023.3|2023.3|2020.7|244
1659639600000|2022-08-04 19:00:00|2025|2023|2024.8|2022.8|2025.8|2023.5|2024.3|2021.5|202
1659639900000|2022-08-04 19:05:00|2024.9|2022.9|2023.7|2021.7|2025.1|2023|2022.8|2019.9|208
1659640200000|2022-08-04 19:10:00|2024.1|2021.1|2022.9|2019.9|2024.6|2022.4|2022.7|2019.8|215
1659640500000|2022-08-04 19:15:00|2022.8|2019.8|2024.3|2021.3|2024.7|2022.1|2022.5|2019.7|220
1659640800000|2022-08-04 19:20:00|2024.2|2021.2|2021.6|2019.6|2024.4|2021.9|2021.6|2019.2|141
1659641100000|2022-08-04 19:25:00|2021.5|2019.5|2022.6|2019.6|2022.8|2020.4|2021|2018.4|201
1659641400000|2022-08-04 19:30:00|2022.7|2019.7|2020.9|2017.9|2022.9|2020.3|2020.7|2017.7|197
1659641700000|2022-08-04 19:35:00|2021|2018|2020.5|2017.5|2021.5|2019|2020|2017.5|231
1659642000000|2022-08-04 19:40:00|2020.6|2017.6|2021.4|2019.4|2021.6|2019.6|2019.9|2017.4|205
1659642300000|2022-08-04 19:45:00|2021.3|2019.3|2022.5|2019.5|2022.6|2019.7|2020.1|2017.7|255
1659642600000|2022-08-04 19:50:00|2023.1|2020.1|2023.1|2020.1|2023.7|2021.2|2022.1|2019.3|256
1659642900000|2022-08-04 19:55:00|2023|2020|2022.4|2019.4|2023|2020.2|2021.1|2018.6|235
1659643200000|2022-08-04 20:00:00|2022.3|2019.3|2021.9|2018.9|2023.3|2020.6|2021.1|2018.6|211
1659643500000|2022-08-04 20:05:00|2022|2019|2022.8|2019.8|2022.8|2020|2021.5|2018.8|123
1659643800000|2022-08-04 20:10:00|2022.7|2019.7|2020.2|2017.2|2022.8|2020.3|2019.6|2017.1|148
1659644100000|2022-08-04 20:15:00|2020.3|2017.3|2019.4|2016.4|2020.5|2017.9|2018.6|2016.2|139
1659644400000|2022-08-04 20:20:00|2019.3|2016.3|2019.6|2016.6|2019.8|2017.3|2017.6|2015.2|228
1659644700000|2022-08-04 20:25:00|2019.7|2016.7|2018.9|2016.9|2019.9|2017.5|2018.7|2015.9|168
1659645000000|2022-08-04 20:30:00|2018.7|2016.7|2019.1|2016.1|2019.8|2017.1|2018.6|2015.6|189
1659645300000|2022-08-04 20:35:00|2019|2016|2019.6|2016.6|2019.9|2017.4|2018.1|2015.4|139
1659645600000|2022-08-04 20:40:00|2019.5|2016.5|2020.1|2017.1|2020.3|2017.5|2018.9|2016.3|124
1659645900000|2022-08-04 20:45:00|2020.2|2017.2|2019.6|2016.6|2020.7|2017.8|2019|2016|158
1659646200000|2022-08-04 20:50:00|2019.5|2016.5|2019.8|2016.8|2020.4|2017.4|2019|2016|116
1659646500000|2022-08-04 20:55:00|2019.6|2016.6|2019.2|2016.2|2022.2|2016.9|2017.9|2012.3|180
1659650400000|2022-08-04 22:00:00|2022|2019|2020.7|2017.7|2023.6|2020.1|2020.7|2016.9|257
1659650700000|2022-08-04 22:05:00|2020.9|2017.9|2020.6|2017.6|2021.7|2018.7|2019.6|2017|152
1659651000000|2022-08-04 22:10:00|2020.9|2017.9|2019.5|2016.5|2020.9|2018|2018.2|2015.4|233
1659651300000|2022-08-04 22:15:00|2019.8|2016.8|2019.2|2016.2|2020.1|2017.1|2018.7|2015.7|135
1659651600000|2022-08-04 22:20:00|2019.1|2016.1|2018.6|2015.6|2019.7|2016.7|2018.3|2015.3|134
1659651900000|2022-08-04 22:25:00|2018.7|2015.7|2019.3|2016.3|2019.6|2016.6|2018.6|2015.6|116
1659652200000|2022-08-04 22:30:00|2019.2|2016.2|2019.8|2016.8|2020.6|2017.6|2019|2016|124
1659652500000|2022-08-04 22:35:00|2019.7|2016.7|2020.1|2017.1|2020.4|2017.4|2019.1|2016.1|122
1659652800000|2022-08-04 22:40:00|2020.3|2017.3|2020.3|2017.3|2021.3|2018.3|2020.2|2017.2|95
1659653100000|2022-08-04 22:45:00|2020.2|2017.2|2021.1|2018.1|2021.2|2018.2|2019.8|2016.9|85
1659653400000|2022-08-04 22:50:00|2021.2|2018.2|2021.7|2018.7|2022.2|2019.2|2021|2018|91
1659653700000|2022-08-04 22:55:00|2021.8|2018.8|2021.4|2018.4|2021.8|2018.8|2021.3|2018.3|35
1659654000000|2022-08-04 23:00:00|2021.8|2018.8|2022.5|2019.5|2022.9|2019.9|2021.6|2018.6|87
1659654300000|2022-08-04 23:05:00|2022.3|2019.3|2022.9|2019.9|2023.3|2020.3|2022.2|2019.2|91
1659654600000|2022-08-04 23:10:00|2023|2020|2022.2|2019.2|2023.1|2020.1|2021.3|2018.9|91
1659654900000|2022-08-04 23:15:00|2022|2019|2022.4|2019.4|2023.1|2020.1|2021.9|2018.9|102
1659655200000|2022-08-04 23:20:00|2022.5|2019.5|2022.9|2019.9|2023.5|2020.5|2022.1|2019.2|125
1659655500000|2022-08-04 23:25:00|2023|2020|2022.5|2019.5|2023.2|2020.2|2022.3|2019.3|82
1659655800000|2022-08-04 23:30:00|2022.6|2019.6|2022.2|2019.2|2022.8|2019.8|2021.9|2018.9|90
1659656100000|2022-08-04 23:35:00|2022.3|2019.3|2021.2|2018.2|2022.5|2019.5|2021.2|2018.2|138
1659656400000|2022-08-04 23:40:00|2021.6|2018.6|2022.1|2019.1|2022.3|2019.3|2021.2|2018.2|118
1659656700000|2022-08-04 23:45:00|2021.9|2018.9|2020.9|2017.9|2021.9|2018.9|2020.5|2017.8|137
1659657000000|2022-08-04 23:50:00|2020.8|2017.8|2022.5|2019.5|2022.6|2019.7|2020.8|2017.8|132
1659657300000|2022-08-04 23:55:00|2022.6|2019.6|2021.9|2018.9|2022.8|2020.2|2021.2|2018.7|160
1659657600000|2022-08-05 00:00:00|2021.8|2018.8|2020.4|2017.4|2022.9|2019.9|2020.3|2017.3|368
1659657900000|2022-08-05 00:05:00|2020.3|2017.3|2021|2018|2021|2018|2019.6|2016.6|261
1659658200000|2022-08-05 00:10:00|2020.9|2017.9|2022.1|2019.1|2022.5|2019.5|2020.7|2017.7|291
1659658500000|2022-08-05 00:15:00|2022.2|2019.2|2024.3|2021.3|2024.8|2021.8|2022.2|2019.2|246
1659658800000|2022-08-05 00:20:00|2024.2|2021.2|2024.1|2021.1|2025.4|2022.4|2024|2021|164
1659659100000|2022-08-05 00:25:00|2024.2|2021.2|2024.4|2021.4|2025.5|2022.8|2024|2021|230
1659659400000|2022-08-05 00:30:00|2024.5|2021.5|2025.7|2022.7|2026.6|2023.7|2024.1|2021.1|197
1659659700000|2022-08-05 00:35:00|2025.8|2022.8|2025.1|2022.1|2026.6|2023.7|2025|2022|205
1659660000000|2022-08-05 00:40:00|2025.2|2022.2|2024.6|2021.6|2025.9|2022.9|2024.4|2021.4|241
1659660300000|2022-08-05 00:45:00|2024.7|2021.7|2024.5|2021.5|2025.9|2022.9|2024.1|2021.3|215
1659660600000|2022-08-05 00:50:00|2024.4|2021.4|2025.9|2022.9|2026.4|2023.4|2024.4|2021.4|272
1659660900000|2022-08-05 00:55:00|2025.8|2022.8|2025.2|2022.2|2026.4|2023.4|2024.6|2021.9|326
1659661200000|2022-08-05 01:00:00|2025.1|2022.1|2023.8|2020.8|2026.6|2023.6|2023|2020|549
1659661500000|2022-08-05 01:05:00|2024.1|2021.1|2021.9|2018.9|2025.1|2022.2|2021.3|2018.7|442
1659661800000|2022-08-05 01:10:00|2021.8|2018.8|2020.7|2017.7|2021.9|2019.2|2020.2|2017.2|313
1659662100000|2022-08-05 01:15:00|2020.8|2017.8|2022.7|2019.7|2023|2020.6|2020.6|2017.6|338
1659662400000|2022-08-05 01:20:00|2022.5|2019.5|2022.4|2019.4|2023.4|2021|2020.8|2018.3|362
1659662700000|2022-08-05 01:25:00|2022.3|2019.3|2021.2|2019.2|2023.9|2021.4|2021.2|2018.7|376
1659663000000|2022-08-05 01:30:00|2021.3|2019.3|2023.5|2020.5|2024.5|2021.9|2021.2|2018.7|374
1659663300000|2022-08-05 01:35:00|2023.7|2020.7|2022.7|2020.7|2024.4|2021.9|2022.2|2019.6|346
1659663600000|2022-08-05 01:40:00|2022.6|2020.6|2022.1|2019.1|2025.5|2022.8|2021.6|2018.6|400
1659663900000|2022-08-05 01:45:00|2021.6|2018.6|2021.7|2018.7|2022.2|2019.3|2020.1|2017.3|446
1659664200000|2022-08-05 01:50:00|2021.6|2018.6|2022.2|2019.2|2023.2|2020.7|2020.4|2017.6|264
1659664500000|2022-08-05 01:55:00|2022.3|2019.3|2021.8|2019.8|2022.4|2019.9|2020.2|2017.9|333
1659664800000|2022-08-05 02:00:00|2021.7|2019.7|2020.8|2017.8|2022.4|2019.7|2020|2017.4|338
1659665100000|2022-08-05 02:05:00|2020.9|2017.9|2022.3|2019.3|2023.2|2020.4|2020.2|2017.9|268
1659665400000|2022-08-05 02:10:00|2022.2|2019.2|2023.2|2020.2|2023.3|2020.9|2021.3|2018.9|258
1659665700000|2022-08-05 02:15:00|2022.8|2020.8|2021.9|2019.9|2023.8|2021.3|2021.7|2019.3|214
1659666000000|2022-08-05 02:20:00|2022.5|2019.5|2022.7|2019.7|2023.7|2020.8|2021.7|2019.2|211
1659666300000|2022-08-05 02:25:00|2022.6|2019.6|2022.1|2019.1|2022.7|2019.7|2020.7|2018.2|177
1659666600000|2022-08-05 02:30:00|2021.9|2018.9|2022.6|2020.6|2023.8|2021.3|2021.4|2018.7|324
1659666900000|2022-08-05 02:35:00|2022.7|2020.7|2024.3|2021.3|2024.4|2022.1|2021.7|2019.2|343
1659667200000|2022-08-05 02:40:00|2024.4|2021.4|2025.5|2022.5|2025.9|2023.5|2023.7|2021.1|293
1659667500000|2022-08-05 02:45:00|2025.6|2022.6|2028.7|2025.7|2031.1|2028.3|2024.6|2022|442
1659667800000|2022-08-05 02:50:00|2028.8|2025.8|2029.1|2026.1|2029.7|2027|2027|2024.5|345
1659668100000|2022-08-05 02:55:00|2029|2026|2027.6|2024.6|2029.1|2026.5|2027|2024.3|345
1659668400000|2022-08-05 03:00:00|2027.5|2024.5|2030.5|2027.5|2030.5|2027.5|2026.9|2024.4|342
1659668700000|2022-08-05 03:05:00|2030.4|2027.4|2027.7|2025.7|2030.4|2027.4|2027.1|2024.7|311
1659669000000|2022-08-05 03:10:00|2028|2025|2030.2|2027.2|2030.3|2027.3|2027|2024.9|283
1659669300000|2022-08-05 03:15:00|2030.1|2027.1|2029.2|2026.2|2030.5|2027.5|2028.8|2025.8|258
1659669600000|2022-08-05 03:20:00|2029.1|2026.1|2030.5|2027.5|2031.4|2028.4|2028.6|2025.9|257
1659669900000|2022-08-05 03:25:00|2030.9|2027.9|2031.4|2028.4|2031.5|2028.5|2029.3|2026.3|310
1659670200000|2022-08-05 03:30:00|2031.2|2028.2|2031|2028|2031.3|2028.3|2030.3|2027.3|211
1659670500000|2022-08-05 03:35:00|2030.9|2027.9|2030.8|2027.8|2031|2028|2029.8|2026.8|164
1659670800000|2022-08-05 03:40:00|2030.9|2027.9|2030.8|2027.8|2031|2028.2|2029.9|2027.3|170
1659671100000|2022-08-05 03:45:00|2030.9|2027.9|2031.3|2028.3|2031.4|2028.4|2030.2|2027.2|133
1659671400000|2022-08-05 03:50:00|2031.2|2028.2|2030.7|2027.7|2031.9|2029.2|2030.1|2027.3|166
1659671700000|2022-08-05 03:55:00|2030.5|2027.5|2030.9|2027.9|2031.7|2028.7|2030.3|2027.3|159
1659672000000|2022-08-05 04:00:00|2031|2028|2032|2029|2032.2|2029.2|2030.4|2027.4|208
1659672300000|2022-08-05 04:05:00|2032.1|2029.1|2030.8|2027.8|2032.1|2029.1|2029.5|2026.9|161
1659672600000|2022-08-05 04:10:00|2030.7|2028.7|2032|2029|2032|2029.6|2030.6|2028|128
1659672900000|2022-08-05 04:15:00|2032.1|2029.1|2031.7|2028.7|2032.1|2029.7|2030.8|2028|120
1659673200000|2022-08-05 04:20:00|2031.8|2028.8|2030.8|2027.8|2031.9|2029.4|2030.1|2027.5|113
1659673500000|2022-08-05 04:25:00|2030.7|2027.7|2030.3|2028.3|2031.1|2028.6|2030.3|2027.6|116
1659673800000|2022-08-05 04:30:00|2030.4|2028.4|2032.3|2029.3|2032.3|2030|2030.3|2027.6|124
1659674100000|2022-08-05 04:35:00|2032.4|2029.4|2031.9|2028.9|2032.5|2030.1|2031.4|2028.9|133
1659674400000|2022-08-05 04:40:00|2031.5|2029.5|2031.8|2028.8|2032.2|2029.5|2030.2|2027.8|173
1659674700000|2022-08-05 04:45:00|2031.9|2028.9|2031.7|2029.7|2032.5|2030|2031.3|2028.8|142
1659675000000|2022-08-05 04:50:00|2031.9|2029.9|2033|2030|2033.4|2030.4|2031.8|2029.1|156
1659675300000|2022-08-05 04:55:00|2033.1|2030.1|2032.7|2029.7|2033.1|2030.2|2031.5|2028.7|171
1659675600000|2022-08-05 05:00:00|2032.8|2029.8|2030.8|2027.8|2033.1|2030.1|2030.7|2027.7|184
1659675900000|2022-08-05 05:05:00|2030.9|2027.9|2029.2|2026.2|2030.9|2027.9|2028.7|2026.1|131
1659676200000|2022-08-05 05:10:00|2029.3|2026.3|2028.4|2025.4|2030.5|2027.8|2028.2|2025.2|160
1659676500000|2022-08-05 05:15:00|2028.6|2025.6|2027.5|2024.5|2028.9|2026.3|2027.1|2024.1|231
1659676800000|2022-08-05 05:20:00|2027.7|2024.7|2028.9|2025.9|2029|2026|2027.4|2024.6|169
1659677100000|2022-08-05 05:25:00|2029.1|2026.1|2027.6|2024.6|2029.3|2026.8|2027.3|2024.3|218
1659677400000|2022-08-05 05:30:00|2027.8|2024.8|2026.1|2023.1|2029.1|2026.1|2025.9|2022.9|486
1659677700000|2022-08-05 05:35:00|2026.2|2023.2|2027.8|2024.8|2028.7|2025.7|2025.5|2022.5|291
1659678000000|2022-08-05 05:40:00|2028.1|2025.1|2031|2028|2031.5|2028.5|2027.8|2024.8|317
1659678300000|2022-08-05 05:45:00|2031.2|2028.2|2029.8|2027.8|2032.1|2029.1|2029.4|2026.9|342
1659678600000|2022-08-05 05:50:00|2029.7|2027.7|2028|2025|2030.4|2028|2027.1|2024.2|293
1659678900000|2022-08-05 05:55:00|2028.1|2025.1|2027.2|2024.2|2028.1|2025.3|2026|2023.7|253
1659679200000|2022-08-05 06:00:00|2027.3|2024.3|2028.3|2025.3|2028.3|2025.3|2025.5|2022.5|260
1659679500000|2022-08-05 06:05:00|2028.2|2025.2|2027.3|2024.3|2028.9|2025.9|2026.7|2023.7|325
1659679800000|2022-08-05 06:10:00|2027.2|2024.2|2025.3|2022.3|2027.4|2024.6|2024.3|2021.3|374
1659680100000|2022-08-05 06:15:00|2025.2|2022.2|2024.1|2021.1|2025.3|2022.9|2023.3|2020.7|281
1659680400000|2022-08-05 06:20:00|2024|2021|2023|2021|2024.1|2021.5|2021.9|2019.4|269
1659680700000|2022-08-05 06:25:00|2022.9|2020.9|2021.6|2018.6|2023.2|2020.9|2021.1|2018.5|284
1659681000000|2022-08-05 06:30:00|2021.7|2018.7|2020.7|2018.7|2022.3|2019.7|2020.1|2017.5|258
1659681300000|2022-08-05 06:35:00|2020.8|2018.8|2022.1|2020.1|2022.4|2020.2|2020.6|2018|275
1659681600000|2022-08-05 06:40:00|2022|2020|2022.2|2020.2|2023.9|2021.3|2022|2019.7|284
1659681900000|2022-08-05 06:45:00|2022.9|2019.9|2021.1|2019.1|2023|2020.8|2021|2018.6|288
1659682200000|2022-08-05 06:50:00|2021.6|2018.6|2023.1|2021.1|2023.7|2021.4|2020.2|2017.9|339
1659682500000|2022-08-05 06:55:00|2023.5|2020.5|2024.7|2022.7|2025.5|2023.3|2021.4|2018.9|335
1659682800000|2022-08-05 07:00:00|2024.6|2022.6|2022.2|2020.2|2024.9|2022.9|2022.2|2019.9|335
1659683100000|2022-08-05 07:05:00|2022.5|2019.5|2023.7|2020.7|2024.6|2022|2021.6|2018.9|468
1659683400000|2022-08-05 07:10:00|2023.8|2020.8|2021.6|2019.6|2024.3|2021.8|2020.9|2018.3|292
1659683700000|2022-08-05 07:15:00|2022.2|2019.2|2021.6|2018.6|2023|2020.7|2020.6|2018.3|276
1659684000000|2022-08-05 07:20:00|2021.7|2018.7|2021.4|2018.4|2022.1|2019.4|2020|2018|279
1659684300000|2022-08-05 07:25:00|2021.3|2018.3|2022.1|2019.1|2022.3|2019.5|2020.1|2017.1|352
1659684600000|2022-08-05 07:30:00|2022.2|2019.2|2022.4|2019.4|2023|2020.3|2020.6|2017.7|328
1659684900000|2022-08-05 07:35:00|2022.5|2019.5|2018.8|2016.8|2022.9|2020.3|2018.6|2016|397
1659685200000|2022-08-05 07:40:00|2019.2|2016.2|2018.7|2016.7|2021|2018.8|2017.2|2015.2|386
1659685500000|2022-08-05 07:45:00|2018.8|2016.8|2017.5|2015.5|2020.1|2017.6|2016.7|2014.2|356
1659685800000|2022-08-05 07:50:00|2018|2015|2017.6|2015.6|2018.3|2015.8|2016.9|2014.5|281
1659686100000|2022-08-05 07:55:00|2017.5|2015.5|2020.2|2017.2|2020.8|2017.9|2017.4|2014.9|341
1659686400000|2022-08-05 08:00:00|2020.3|2017.3|2019.3|2016.3|2020.9|2018.2|2018.7|2015.8|377
1659686700000|2022-08-05 08:05:00|2019.4|2016.4|2015.7|2013.7|2019.4|2016.4|2014.9|2012.4|322
1659687000000|2022-08-05 08:10:00|2015.8|2013.8|2013.5|2011.5|2016.2|2014|2013.1|2010.7|323
1659687300000|2022-08-05 08:15:00|2013.6|2011.6|2013.8|2011.8|2014.8|2012.1|2012.2|2009.5|348
1659687600000|2022-08-05 08:20:00|2013.9|2011.9|2012.3|2010.3|2014.4|2012|2010.7|2008.7|322
1659687900000|2022-08-05 08:25:00|2012.7|2009.7|2011.3|2009.3|2013|2010.5|2010.8|2008.3|342
1659688200000|2022-08-05 08:30:00|2011.4|2009.4|2011.2|2008.2|2013|2010|2010.5|2007.9|321
1659688500000|2022-08-05 08:35:00|2011.4|2008.4|2011.5|2009.5|2012.5|2010.1|2010.9|2008.3|344
1659688800000|2022-08-05 08:40:00|2011.7|2008.7|2012|2009|2012.9|2009.9|2010.7|2007.8|335
1659689100000|2022-08-05 08:45:00|2012.1|2009.1|2011.8|2008.8|2013.5|2011|2010.9|2008.2|406
1659689400000|2022-08-05 08:50:00|2012|2009|2012.3|2009.3|2012.9|2010.4|2011|2008.6|329
1659689700000|2022-08-05 08:55:00|2012.2|2009.2|2011.8|2008.8|2012.6|2010.2|2010.1|2007.6|297
1659690000000|2022-08-05 09:00:00|2011.9|2008.9|2010.2|2008.2|2012.7|2010.3|2009.8|2007.1|348
1659690300000|2022-08-05 09:05:00|2010.3|2008.3|2009.4|2007.4|2010.9|2008.5|2009.1|2006.7|321
1659690600000|2022-08-05 09:10:00|2009.3|2007.3|2010.2|2007.2|2010.6|2008.5|2009.1|2006.7|333
1659690900000|2022-08-05 09:15:00|2010.1|2007.1|2008.8|2006.8|2010.8|2008.4|2008.7|2006|380
1659691200000|2022-08-05 09:20:00|2008.9|2006.9|2009|2007|2010.3|2008|2008.7|2006.2|270
1659691500000|2022-08-05 09:25:00|2008.9|2006.9|2008.3|2005.3|2010.1|2007.5|2007.2|2004.7|274
1659691800000|2022-08-05 09:30:00|2008.2|2005.2|2007|2005|2009.4|2007.1|2007|2004.4|277
1659692100000|2022-08-05 09:35:00|2007.5|2004.5|2006.6|2004.6|2007.8|2005.2|2006.3|2003.7|270
1659692400000|2022-08-05 09:40:00|2006.7|2004.7|2007.7|2005.7|2009|2006.6|2006.6|2004.5|210
1659692700000|2022-08-05 09:45:00|2007.5|2005.5|2007.9|2005.9|2008.7|2006.3|2007.1|2004.6|250
1659693000000|2022-08-05 09:50:00|2007.7|2005.7|2005.4|2003.4|2008|2005.8|2004.8|2002.8|235
1659693300000|2022-08-05 09:55:00|2005.5|2003.5|2006.4|2004.4|2006.5|2004.5|2005|2002.8|210
1659693600000|2022-08-05 10:00:00|2006.6|2004.6|2006.4|2004.4|2007.2|2005|2005.8|2003.8|197
1659693900000|2022-08-05 10:05:00|2006.3|2004.3|2005.3|2003.3|2006.6|2004.6|2005.2|2002.7|182
1659694200000|2022-08-05 10:10:00|2005|2003|2003.5|2001.5|2005|2003|2001.9|1999.9|360
1659694500000|2022-08-05 10:15:00|2003.6|2001.6|2008.3|2006.3|2008.5|2006.3|2003.6|2001.4|248
1659694800000|2022-08-05 10:20:00|2008.2|2006.2|2007.4|2005.4|2009.2|2006.7|2007.4|2005.1|216
1659695100000|2022-08-05 10:25:00|2007.8|2004.8|2010.4|2008.4|2011|2008.5|2006.9|2004.2|266
1659695400000|2022-08-05 10:30:00|2010.9|2007.9|2008.7|2006.7|2010.9|2008.5|2008.5|2006.5|185
1659695700000|2022-08-05 10:35:00|2008.6|2006.6|2008|2005|2009|2006.9|2007|2004.4|204
1659696000000|2022-08-05 10:40:00|2007.8|2004.8|2005.5|2003.5|2007.8|2005|2005.4|2003|342
1659696300000|2022-08-05 10:45:00|2005.4|2003.4|2005.2|2003.2|2005.7|2003.6|2003.3|2001.1|214
1659696600000|2022-08-05 10:50:00|2005.1|2003.1|2003.4|2001.4|2006.3|2003.6|2003.3|2000.7|350
1659696900000|2022-08-05 10:55:00|2003.5|2001.5|2003.7|2001.7|2005.1|2002.1|2001.9|1999.1|287
1659697200000|2022-08-05 11:00:00|2003.8|2001.8|2007.7|2004.7|2008.8|2006.3|2003.4|2001.3|419
1659697500000|2022-08-05 11:05:00|2007.8|2004.8|2005.5|2003.5|2008.2|2005.7|2005.5|2003|242
1659697800000|2022-08-05 11:10:00|2005.6|2003.6|2005.3|2002.3|2006|2003.6|2003.4|2001.3|277
1659698100000|2022-08-05 11:15:00|2005.4|2002.4|2004.5|2002.5|2005.7|2003.7|2003.6|2001.3|290
1659698400000|2022-08-05 11:20:00|2004.6|2002.6|2005.3|2003.3|2005.8|2003.3|2004.2|2001.9|284
1659698700000|2022-08-05 11:25:00|2005.2|2003.2|2008.5|2006.5|2008.8|2006.5|2005.2|2002.7|264
1659699000000|2022-08-05 11:30:00|2008.6|2006.6|2010.4|2008.4|2011.2|2009.2|2008.5|2006|257
1659699300000|2022-08-05 11:35:00|2010.3|2008.3|2011.8|2009.8|2012.5|2009.8|2010|2007.5|260
1659699600000|2022-08-05 11:40:00|2011.9|2009.9|2013|2011|2013.7|2011.4|2011.5|2009.1|244
1659699900000|2022-08-05 11:45:00|2013.1|2011.1|2012.9|2009.9|2014|2011.2|2011.9|2008.9|289
1659700200000|2022-08-05 11:50:00|2013|2010|2012.9|2009.9|2013.9|2010.9|2012.2|2009.4|290
1659700500000|2022-08-05 11:55:00|2012.7|2009.7|2013.3|2011.3|2014.1|2011.6|2011.1|2008.4|316
1659700800000|2022-08-05 12:00:00|2013.2|2011.2|2014.5|2012.5|2016|2014|2013.2|2010.8|357
1659701100000|2022-08-05 12:05:00|2014.3|2012.3|2015.6|2013.6|2016.3|2013.9|2013.6|2011.6|308
1659701400000|2022-08-05 12:10:00|2015.5|2013.5|2017.4|2015.4|2017.4|2015.4|2015.5|2013|363
1659701700000|2022-08-05 12:15:00|2017.2|2015.2|2016.6|2014.6|2019|2016.4|2016.1|2013.8|423
1659702000000|2022-08-05 12:20:00|2016.5|2014.5|2014.6|2011.6|2019|2016.6|2014.5|2011.5|553
1659702300000|2022-08-05 12:25:00|2014.5|2011.5|2016.4|2013.4|2020.2|2017.2|2014.5|2011.1|506
1659702600000|2022-08-05 12:30:00|2017.9|2011.9|1996.1|1993.1|2019.3|2012.4|1987.8|1984.8|1519
1659702900000|2022-08-05 12:35:00|1996|1993|1990.5|1987.5|1996|1993|1986.6|1983.8|1197
1659703200000|2022-08-05 12:40:00|1990.6|1987.6|1980.5|1977.5|1990.6|1987.6|1979.9|1976.9|1318
1659703500000|2022-08-05 12:45:00|1980.6|1977.6|1976.4|1973.4|1981.1|1978.1|1975.2|1972.2|1233
1659703800000|2022-08-05 12:50:00|1976.2|1973.2|1973.6|1970.6|1977.7|1974.7|1972.3|1969.3|1175
1659704100000|2022-08-05 12:55:00|1973.9|1970.9|1969.8|1966.8|1974.4|1971.4|1967.7|1964.7|1265
1659704400000|2022-08-05 13:00:00|1969.6|1966.6|1967|1964|1973|1970|1962.1|1959.7|1349
1659704700000|2022-08-05 13:05:00|1966.9|1963.9|1961.1|1959.1|1967.7|1964.8|1960.6|1958.1|1054
1659705000000|2022-08-05 13:10:00|1961.6|1958.6|1960.6|1957.6|1963.7|1960.9|1956.9|1953.9|1125
1659705300000|2022-08-05 13:15:00|1960.7|1957.7|1962.3|1959.3|1964.2|1961.2|1960.1|1957.1|958
1659705600000|2022-08-05 13:20:00|1962.4|1959.4|1960.2|1958.2|1963.2|1960.2|1959.2|1956.2|922
1659705900000|2022-08-05 13:25:00|1960.8|1957.8|1969.4|1966.4|1970.7|1967.7|1960.1|1957.1|981
1659706200000|2022-08-05 13:30:00|1969.3|1966.3|1974.5|1971.5|1976.4|1973.4|1965.5|1962.5|1098
1659706500000|2022-08-05 13:35:00|1974.6|1971.6|1969.4|1966.4|1974.7|1971.7|1968.1|1965.5|904
1659706800000|2022-08-05 13:40:00|1969.3|1966.3|1976.4|1973.4|1977.7|1975|1968.8|1966.2|903
1659707100000|2022-08-05 13:45:00|1976.3|1973.3|1975.2|1972.2|1977.8|1974.8|1972.6|1969.6|1051
1659707400000|2022-08-05 13:50:00|1975.3|1972.3|1979.7|1976.7|1981.6|1978.6|1975.1|1972.1|1046
1659707700000|2022-08-05 13:55:00|1979.8|1976.8|1985.1|1982.1|1986.3|1983.9|1978.4|1975.6|983
1659708000000|2022-08-05 14:00:00|1984.5|1982.5|1986.9|1983.9|1990.9|1988.7|1980.2|1977.2|1217
1659708300000|2022-08-05 14:05:00|1987|1984|1988.3|1986.3|1989.5|1986.8|1983.5|1980.9|1194
1659708600000|2022-08-05 14:10:00|1988.6|1985.6|1994.6|1991.6|1996.8|1994.4|1985.5|1982.9|1202
1659708900000|2022-08-05 14:15:00|1994.8|1991.8|1992.7|1989.7|1997.2|1994.3|1991.1|1988.1|1244
1659709200000|2022-08-05 14:20:00|1992.6|1989.6|1992.2|1989.2|1996.4|1993.7|1990.6|1988.2|1069
1659709500000|2022-08-05 14:25:00|1992.1|1989.1|1991.1|1988.1|1992.5|1989.7|1987.7|1985.4|906
1659709800000|2022-08-05 14:30:00|1991.2|1988.2|1988.8|1985.8|1994.4|1991.4|1987.4|1984.4|889
1659710100000|2022-08-05 14:35:00|1988.7|1985.7|1992.8|1989.8|1994.3|1991.3|1988.4|1985.4|857
1659710400000|2022-08-05 14:40:00|1992.6|1989.6|1992.6|1989.6|1997.2|1994.2|1991.2|1988.2|788
1659710700000|2022-08-05 14:45:00|1992.5|1989.5|1991|1988|1994|1991|1990|1987.4|738
1659711000000|2022-08-05 14:50:00|1991.1|1988.1|1994.1|1991.1|1996|1993|1990.9|1987.9|740
1659711300000|2022-08-05 14:55:00|1994.2|1991.2|2000.4|1997.4|2001.9|1998.9|1993.8|1990.8|785
1659711600000|2022-08-05 15:00:00|2000.5|1997.5|1995.4|1992.4|2000.5|1997.5|1993.1|1990.5|834
1659711900000|2022-08-05 15:05:00|1995.5|1992.5|1994.4|1991.4|1996.4|1993.7|1992.4|1989.8|585
1659712200000|2022-08-05 15:10:00|1994.5|1991.5|1994.9|1992.9|1996.9|1994.4|1993.3|1990.9|450
1659712500000|2022-08-05 15:15:00|1995|1993|1995.1|1993.1|1998|1995.3|1994.2|1991.7|410
1659712800000|2022-08-05 15:20:00|1995.2|1993.2|1993.4|1990.4|1998|1995.1|1992.4|1990.1|524
1659713100000|2022-08-05 15:25:00|1993.7|1990.7|1991.1|1988.1|1994.4|1991.6|1990|1987.5|655
1659713400000|2022-08-05 15:30:00|1990.9|1987.9|1993.8|1990.8|1995.3|1992.6|1990.1|1987.6|630
1659713700000|2022-08-05 15:35:00|1993.7|1990.7|1989.3|1987.3|1993.7|1990.7|1988.3|1985.7|525
1659714000000|2022-08-05 15:40:00|1989.4|1987.4|1988.6|1986.6|1990.9|1988.6|1987.7|1985.1|503
1659714300000|2022-08-05 15:45:00|1988.4|1986.4|1987|1985|1990.1|1987.6|1986.7|1983.7|490
1659714600000|2022-08-05 15:50:00|1986.9|1984.9|1987.9|1984.9|1990|1987.5|1986.9|1984|551
1659714900000|2022-08-05 15:55:00|1987.8|1984.8|1987.7|1984.7|1988.5|1986.1|1985.9|1983.4|374
1659715200000|2022-08-05 16:00:00|1987.5|1984.5|1988|1985|1988.5|1986|1986.4|1983.9|357
1659715500000|2022-08-05 16:05:00|1988.1|1985.1|1987.9|1984.9|1990.1|1987.5|1986.4|1984.2|430
1659715800000|2022-08-05 16:10:00|1987.8|1984.8|1988.8|1986.8|1990.4|1987.9|1987|1984.8|310
1659716100000|2022-08-05 16:15:00|1988.9|1986.9|1985.8|1983.8|1989.4|1986.9|1985.5|1983|264
1659716400000|2022-08-05 16:20:00|1985.9|1983.9|1986.4|1984.4|1987.3|1984.9|1985.3|1983.3|290
1659716700000|2022-08-05 16:25:00|1986.5|1984.5|1985.9|1983.9|1987.2|1985|1985.8|1983.3|223
1659717000000|2022-08-05 16:30:00|1986|1984|1983.5|1981.5|1986.6|1984|1983.5|1981|323
1659717300000|2022-08-05 16:35:00|1983.6|1981.6|1985.8|1982.8|1986.1|1983.7|1983.4|1981.2|300
1659717600000|2022-08-05 16:40:00|1985.9|1982.9|1988.5|1986.5|1989.1|1986.5|1985.6|1982.6|353
1659717900000|2022-08-05 16:45:00|1988.9|1985.9|1991|1989|1991.6|1989.4|1988.8|1985.9|350
1659718200000|2022-08-05 16:50:00|1990.9|1988.9|1990.8|1988.8|1993.1|1990.5|1990.4|1987.8|285
1659718500000|2022-08-05 16:55:00|1990.9|1988.9|1989.4|1986.4|1991.8|1989.1|1989.1|1986.3|287
1659718800000|2022-08-05 17:00:00|1989.5|1986.5|1990.4|1987.4|1990.4|1987.5|1986.9|1984.6|303
1659719100000|2022-08-05 17:05:00|1990.3|1987.3|1988.1|1986.1|1992.1|1989.6|1987.7|1984.8|318
1659719400000|2022-08-05 17:10:00|1988|1986|1989.9|1986.9|1991.1|1988.5|1987.9|1985.6|275
1659719700000|2022-08-05 17:15:00|1990|1987|1989.4|1986.4|1991|1988.5|1987.9|1985|316
1659720000000|2022-08-05 17:20:00|1989.6|1986.6|1992.1|1989.1|1992.5|1989.6|1988.7|1985.9|372
1659720300000|2022-08-05 17:25:00|1992|1989|1990|1987|1992.2|1989.6|1989.4|1986.8|231
1659720600000|2022-08-05 17:30:00|1990.1|1987.1|1987.9|1984.9|1990.4|1987.4|1987.6|1984.8|257
1659720900000|2022-08-05 17:35:00|1988|1985|1990.5|1987.5|1990.6|1987.6|1987.8|1985|284
1659721200000|2022-08-05 17:40:00|1990.6|1987.6|1990.4|1987.4|1991.1|1988.3|1989.5|1986.9|188
1659721500000|2022-08-05 17:45:00|1990.5|1987.5|1992.8|1989.8|1993.3|1990.5|1990.3|1987.3|244
1659721800000|2022-08-05 17:50:00|1992.9|1989.9|1992.1|1989.1|1993.2|1990.4|1991.4|1988.8|249
1659722100000|2022-08-05 17:55:00|1992|1989|1992.1|1989.1|1992.5|1989.7|1990.4|1987.9|188
1659722400000|2022-08-05 18:00:00|1992.2|1989.2|1992.7|1990.7|1993.8|1991.3|1991|1988|220
1659722700000|2022-08-05 18:05:00|1992.8|1990.8|1990.2|1988.2|1993.2|1990.8|1990.2|1987.9|220
1659723000000|2022-08-05 18:10:00|1990.3|1988.3|1989.8|1987.8|1991.2|1989.1|1989.4|1987.1|230
1659723300000|2022-08-05 18:15:00|1989.9|1987.9|1991.1|1989.1|1992|1989.3|1989.1|1986.6|297
1659723600000|2022-08-05 18:20:00|1991.3|1988.3|1990.8|1988.8|1991.6|1989.4|1989.7|1987.4|305
1659723900000|2022-08-05 18:25:00|1990.7|1988.7|1989.5|1987.5|1991.3|1988.9|1989.3|1986.8|228
1659724200000|2022-08-05 18:30:00|1989.4|1987.4|1992.4|1990.4|1992.9|1990.4|1989.2|1986.8|265
1659724500000|2022-08-05 18:35:00|1992.3|1990.3|1992.6|1990.6|1993.3|1990.8|1991.7|1989.2|215
1659724800000|2022-08-05 18:40:00|1992.7|1990.7|1993.7|1990.7|1993.9|1991.6|1992.5|1989.9|171
1659725100000|2022-08-05 18:45:00|1993.6|1990.6|1992.4|1990.4|1994|1991.3|1992.3|1989.8|177
1659725400000|2022-08-05 18:50:00|1992.3|1990.3|1990.3|1988.3|1992.8|1990.4|1990.3|1987.9|208
1659725700000|2022-08-05 18:55:00|1990.4|1988.4|1989.1|1987.1|1990.4|1988.4|1988.3|1986.1|230
1659726000000|2022-08-05 19:00:00|1989|1987|1989.9|1986.9|1991.3|1988.3|1988.7|1985.8|316
1659726300000|2022-08-05 19:05:00|1989.8|1986.8|1989.3|1987.3|1990.3|1987.6|1987.3|1984.8|283
1659726600000|2022-08-05 19:10:00|1989.4|1987.4|1991.1|1988.1|1992|1989.4|1989.2|1986.8|308
1659726900000|2022-08-05 19:15:00|1990.9|1987.9|1991.2|1988.2|1992|1989.5|1990.6|1987.7|232
1659727200000|2022-08-05 19:20:00|1991.3|1988.3|1991.7|1988.7|1991.7|1988.8|1990.1|1987.1|256
1659727500000|2022-08-05 19:25:00|1991.8|1988.8|1991.8|1988.8|1992|1989.4|1990.7|1988.1|203
1659727800000|2022-08-05 19:30:00|1991.7|1988.7|1991.6|1988.6|1993.1|1990.1|1990.9|1988|204
1659728100000|2022-08-05 19:35:00|1991.5|1988.5|1991.8|1988.8|1993.2|1990.2|1991.1|1988.5|200
1659728400000|2022-08-05 19:40:00|1991.7|1988.7|1991.9|1988.9|1993.1|1990.1|1991|1988.4|251
1659728700000|2022-08-05 19:45:00|1991.8|1988.8|1991.9|1988.9|1993.4|1990.4|1991.1|1988.6|252
1659729000000|2022-08-05 19:50:00|1992.1|1989.1|1993.6|1990.6|1993.6|1991.2|1991.8|1989.1|245
1659729300000|2022-08-05 19:55:00|1993.5|1990.5|1989.8|1986.8|1993.7|1991.2|1989|1986.6|310
1659729600000|2022-08-05 20:00:00|1989.9|1986.9|1990.2|1987.2|1990.9|1988.2|1989.5|1986.9|227
1659729900000|2022-08-05 20:05:00|1990.3|1987.3|1989.9|1986.9|1990.5|1987.9|1989.2|1986.8|126
1659730200000|2022-08-05 20:10:00|1989.5|1987.5|1990.9|1987.9|1991.5|1988.6|1989.5|1986.9|122
1659730500000|2022-08-05 20:15:00|1990.3|1988.3|1990.5|1988.5|1991.9|1988.9|1990.1|1987.7|144
1659730800000|2022-08-05 20:20:00|1991|1988|1991|1988|1991.3|1988.7|1990.3|1987.9|71
1659731100000|2022-08-05 20:25:00|1990.5|1988.5|1991.5|1988.5|1991.7|1988.7|1990.4|1987.9|131
1659731400000|2022-08-05 20:30:00|1991.4|1988.4|1991.3|1988.3|1991.7|1988.7|1991.2|1988.2|89
1659731700000|2022-08-05 20:35:00|1991.2|1988.2|1991|1988|1992.8|1988.5|1990.3|1986|105
1659732000000|2022-08-05 20:40:00|1990.9|1987.9|1991.1|1988.1|1991.7|1988.7|1990.9|1987.9|60
1659732300000|2022-08-05 20:45:00|1991.4|1988.4|1990.8|1987.8|1991.4|1988.4|1990.6|1987.6|76
1659732600000|2022-08-05 20:50:00|1991|1988|1991.2|1988.2|1994.6|1988.7|1990.5|1985.6|142
1659732900000|2022-08-05 20:55:00|1992|1985.7|1990.9|1987.9|1998.6|1990.2|1990.4|1984.6|261
1659909600000|2022-08-07 22:00:00|1989.8|1986.8|1987.8|1984.8|1996.4|1987.5|1985.7|1977.9|453
1659909900000|2022-08-07 22:05:00|1987.9|1984.9|1986.2|1983.2|1988.2|1985.2|1986.1|1983.1|218
1659910200000|2022-08-07 22:10:00|1986.1|1983.1|1985.7|1982.7|1986.7|1983.7|1984.9|1981.9|225
1659910500000|2022-08-07 22:15:00|1985.8|1982.8|1985.4|1982.4|1985.8|1982.8|1984.5|1981.5|137
1659910800000|2022-08-07 22:20:00|1985.3|1982.3|1985.3|1982.3|1985.8|1982.8|1984.8|1981.8|104
1659911100000|2022-08-07 22:25:00|1985.4|1982.4|1985.4|1982.4|1985.6|1982.6|1984.8|1981.8|124
1659911400000|2022-08-07 22:30:00|1985.3|1982.3|1984.9|1981.9|1986.2|1983.2|1984.3|1981.7|170
1659911700000|2022-08-07 22:35:00|1984.8|1981.8|1984.7|1981.7|1985.2|1982.7|1983.5|1980.5|175
1659912000000|2022-08-07 22:40:00|1984.6|1981.6|1984.1|1981.1|1985.3|1982.4|1983.2|1980.2|168
1659912300000|2022-08-07 22:45:00|1984.2|1981.2|1984.8|1981.8|1985.3|1982.7|1983.7|1980.7|148
1659912600000|2022-08-07 22:50:00|1984.7|1981.7|1983.2|1980.2|1984.8|1981.9|1983.1|1980.1|96
1659912900000|2022-08-07 22:55:00|1983.3|1980.3|1982.7|1980.7|1983.8|1980.8|1982.6|1979.6|111
1659913200000|2022-08-07 23:00:00|1983.2|1980.2|1984.6|1981.6|1985|1982|1983.2|1980.2|144
1659913500000|2022-08-07 23:05:00|1984.5|1981.5|1985.3|1982.3|1985.3|1982.9|1984.1|1981.3|135
1659913800000|2022-08-07 23:10:00|1984.7|1982.7|1984.6|1981.6|1985.4|1983.1|1984.3|1981.4|146
1659914100000|2022-08-07 23:15:00|1984.5|1981.5|1983.9|1981.9|1985.1|1982.5|1983.4|1980.4|112
1659914400000|2022-08-07 23:20:00|1983.8|1981.8|1984.4|1982.4|1985|1982.4|1983.8|1980.9|94
1659914700000|2022-08-07 23:25:00|1984.8|1981.8|1985|1982|1985.5|1982.5|1984.1|1981.4|127
1659915000000|2022-08-07 23:30:00|1985.1|1982.1|1985|1982|1985.2|1982.5|1983.9|1980.9|128
1659915300000|2022-08-07 23:35:00|1985.1|1982.1|1984.6|1981.6|1985.2|1982.8|1984.4|1981.4|84
1659915600000|2022-08-07 23:40:00|1984.5|1981.5|1986.1|1983.1|1986.2|1983.8|1984.2|1981.3|144
1659915900000|2022-08-07 23:45:00|1986|1983|1985.1|1982.1|1986.3|1983.4|1984.9|1981.9|116
1659916200000|2022-08-07 23:50:00|1985.2|1982.2|1985.3|1982.3|1986.2|1983.3|1984.6|1981.6|146
1659916500000|2022-08-07 23:55:00|1985.4|1982.4|1984.3|1981.3|1985.6|1983.1|1983.6|1980.6|160
1659916800000|2022-08-08 00:00:00|1984.4|1981.4|1982.9|1980.9|1984.5|1981.5|1981.9|1979.3|350
1659917100000|2022-08-08 00:05:00|1982.8|1980.8|1982.8|1979.8|1983.9|1981.3|1982.3|1979.7|247
1659917400000|2022-08-08 00:10:00|1982.6|1979.6|1982|1980|1983.1|1980.6|1981.2|1978.5|266
1659917700000|2022-08-08 00:15:00|1981.8|1979.8|1983.2|1980.2|1984.5|1982|1981.8|1979.5|248
1659918000000|2022-08-08 00:20:00|1983.4|1980.4|1982.2|1980.2|1983.9|1981.6|1982.2|1979.6|179
1659918300000|2022-08-08 00:25:00|1982.1|1980.1|1982.2|1979.2|1983|1980.3|1981.4|1978.8|233
1659918600000|2022-08-08 00:30:00|1982.1|1979.1|1982.7|1979.7|1983.5|1980.9|1981.7|1979.1|175
1659918900000|2022-08-08 00:35:00|1982.8|1979.8|1983.3|1981.3|1984.5|1981.6|1982|1979.7|210
1659919200000|2022-08-08 00:40:00|1983.5|1981.5|1984.5|1981.5|1984.5|1982.1|1982.6|1980.1|231
1659919500000|2022-08-08 00:45:00|1984.4|1981.4|1983.8|1980.8|1984.6|1982.3|1983|1980.5|217
1659919800000|2022-08-08 00:50:00|1983.9|1980.9|1984.1|1982.1|1984.5|1982.2|1982.4|1979.8|236
1659920100000|2022-08-08 00:55:00|1984|1982|1984.6|1981.6|1984.9|1982.4|1983.4|1980.8|215
1659920400000|2022-08-08 01:00:00|1984.5|1981.5|1984.9|1982.9|1986.1|1983.2|1983.2|1980.2|620
1659920700000|2022-08-08 01:05:00|1985.4|1982.4|1985.4|1983.4|1985.8|1983.5|1982.4|1979.8|519
1659921000000|2022-08-08 01:10:00|1985.7|1983.7|1984.1|1982.1|1985.7|1983.7|1983|1980.4|484
1659921300000|2022-08-08 01:15:00|1983.9|1981.9|1985.2|1982.2|1985.6|1983.1|1983.4|1980.5|460
1659921600000|2022-08-08 01:20:00|1984.9|1981.9|1984.6|1981.6|1985.9|1983.7|1983.2|1981|401
1659921900000|2022-08-08 01:25:00|1984.8|1981.8|1985|1983|1986.1|1983.6|1983.8|1980.9|398
1659922200000|2022-08-08 01:30:00|1984.9|1982.9|1987.8|1985.8|1988.6|1986.1|1984.8|1982.2|435
1659922500000|2022-08-08 01:35:00|1988|1986|1988.2|1985.2|1989.8|1987.2|1987.5|1984.7|370
1659922800000|2022-08-08 01:40:00|1988.3|1985.3|1989.9|1986.9|1990.7|1988.3|1987.2|1984.5|390
1659923100000|2022-08-08 01:45:00|1989.8|1986.8|1989.6|1986.6|1991.2|1988.7|1988.8|1986.3|247
1659923400000|2022-08-08 01:50:00|1989|1987|1988.9|1985.9|1989.9|1987.7|1987.9|1985.6|258
1659923700000|2022-08-08 01:55:00|1989|1986|1991.4|1988.4|1991.6|1988.7|1988.2|1985.8|282
1659924000000|2022-08-08 02:00:00|1991.3|1988.3|1990.4|1987.4|1991.8|1989.4|1990.1|1987.2|266
1659924300000|2022-08-08 02:05:00|1990|1988|1990.7|1987.7|1991.1|1988.4|1989.5|1986.8|282
1659924600000|2022-08-08 02:10:00|1990.6|1987.6|1990.7|1987.7|1991.2|1988.3|1989|1986.5|271
1659924900000|2022-08-08 02:15:00|1990.5|1987.5|1990.5|1987.5|1991.5|1988.7|1990.2|1987.3|178
1659925200000|2022-08-08 02:20:00|1990.3|1987.3|1991.2|1988.2|1991.6|1988.8|1990|1987|161
1659925500000|2022-08-08 02:25:00|1991.3|1988.3|1991.7|1988.7|1991.8|1989.2|1990.5|1988|170
1659925800000|2022-08-08 02:30:00|1991.6|1988.6|1991.6|1988.6|1992.2|1989.7|1989.7|1987.1|430
1659926100000|2022-08-08 02:35:00|1991.7|1988.7|1993.5|1991.5|1994.7|1992.2|1991.1|1988.6|301
1659926400000|2022-08-08 02:40:00|1993.4|1991.4|1992.7|1990.7|1994.4|1991.9|1992.1|1989.6|305
1659926700000|2022-08-08 02:45:00|1992.8|1990.8|1993.7|1990.7|1994.1|1991.9|1992.6|1990.1|191
1659927000000|2022-08-08 02:50:00|1993.8|1990.8|1993|1990|1993.8|1991.4|1992.3|1989.6|208
1659927300000|2022-08-08 02:55:00|1993.1|1990.1|1992.3|1989.3|1993.1|1990.6|1992|1989.2|305
1659927600000|2022-08-08 03:00:00|1992.2|1989.2|1990.6|1987.6|1992.5|1989.5|1990.2|1987.2|294
1659927900000|2022-08-08 03:05:00|1990.3|1987.3|1990.6|1987.6|1991.4|1988.4|1989.4|1986.6|319
1659928200000|2022-08-08 03:10:00|1990.5|1987.5|1989.5|1986.5|1990.6|1988.2|1988.8|1986.3|244
1659928500000|2022-08-08 03:15:00|1989.6|1986.6|1990|1987|1990.2|1987.6|1988.9|1986|207
1659928800000|2022-08-08 03:20:00|1989.8|1986.8|1989.2|1986.2|1990.8|1988.2|1988.9|1985.9|272
1659929100000|2022-08-08 03:25:00|1988.6|1986.6|1989.5|1986.5|1989.8|1987.1|1987.9|1985.6|237
1659929400000|2022-08-08 03:30:00|1989|1987|1991.1|1988.1|1991.2|1988.7|1988.8|1986.1|174
1659929700000|2022-08-08 03:35:00|1990.9|1987.9|1990.5|1988.5|1991.4|1988.5|1990.1|1987.4|184
1659930000000|2022-08-08 03:40:00|1990.6|1988.6|1991.1|1988.1|1992.1|1989.3|1990.5|1987.8|178
1659930300000|2022-08-08 03:45:00|1991.2|1988.2|1991.8|1988.8|1991.9|1989.3|1990.5|1988|173
1659930600000|2022-08-08 03:50:00|1991.7|1988.7|1991.6|1988.6|1992|1989.4|1990.5|1987.8|171
1659930900000|2022-08-08 03:55:00|1991.7|1988.7|1992.4|1989.4|1992.4|1989.7|1990.6|1987.9|142
1659931200000|2022-08-08 04:00:00|1992.5|1989.5|1992.3|1989.3|1993.5|1990.9|1991.7|1988.7|214
1659931500000|2022-08-08 04:05:00|1992.2|1989.2|1991.2|1988.2|1993|1990.3|1990.4|1988.2|170
1659931800000|2022-08-08 04:10:00|1991.3|1988.3|1991.7|1988.7|1991.9|1989.3|1990.4|1987.7|164
1659932100000|2022-08-08 04:15:00|1991.8|1988.8|1992.5|1989.5|1992.8|1990.2|1991.4|1988.8|121
1659932400000|2022-08-08 04:20:00|1992.6|1989.6|1991.5|1988.5|1992.7|1990.3|1991.3|1988.3|131
1659932700000|2022-08-08 04:25:00|1991.6|1988.6|1989.6|1986.6|1991.8|1989.2|1989|1986|211
1659933000000|2022-08-08 04:30:00|1989.8|1986.8|1990.1|1987.1|1991|1988.5|1989|1986.3|140
1659933300000|2022-08-08 04:35:00|1989.9|1986.9|1990.3|1987.3|1990.7|1988.2|1989.4|1986.4|190
1659933600000|2022-08-08 04:40:00|1990.2|1987.2|1990.5|1987.5|1991|1988.5|1990|1987.1|129
1659933900000|2022-08-08 04:45:00|1990.3|1987.3|1990.6|1988.6|1991.5|1989|1989.8|1987.2|132
1659934200000|2022-08-08 04:50:00|1991.1|1988.1|1990.5|1988.5|1991.5|1989.2|1989.8|1987.2|156
1659934500000|2022-08-08 04:55:00|1990.6|1988.6|1990.9|1987.9|1991.1|1988.6|1989.6|1986.6|180
1659934800000|2022-08-08 05:00:00|1990.7|1987.7|1991.5|1988.5|1991.7|1989.1|1989.8|1987.4|196
1659935100000|2022-08-08 05:05:00|1991.6|1988.6|1991.6|1989.6|1992.1|1989.7|1990.3|1987.5|144
1659935400000|2022-08-08 05:10:00|1991.7|1989.7|1992.5|1990.5|1993.2|1991|1991.4|1989.1|154
1659935700000|2022-08-08 05:15:00|1992.8|1989.8|1994.2|1992.2|1994.8|1992.3|1992.8|1989.8|174
1659936000000|2022-08-08 05:20:00|1994.1|1992.1|1995.7|1992.7|1996|1993.6|1994.1|1991.6|156
1659936300000|2022-08-08 05:25:00|1995.6|1992.6|1995.8|1992.8|1996.5|1994|1994.9|1992.1|191
1659936600000|2022-08-08 05:30:00|1995.7|1992.7|1994.9|1991.9|1995.8|1993.3|1992.7|1990.1|423
1659936900000|2022-08-08 05:35:00|1995|1992|1995.2|1992.2|1996.1|1993.7|1994.1|1991.1|322
1659937200000|2022-08-08 05:40:00|1995.1|1992.1|1995.3|1992.3|1995.8|1993.2|1994.2|1991.5|264
1659937500000|2022-08-08 05:45:00|1995.1|1992.1|1995.7|1993.7|1996.3|1994.1|1995|1992|234
1659937800000|2022-08-08 05:50:00|1995.6|1993.6|1995.6|1993.6|1996.5|1994.1|1995.2|1992.8|198
1659938100000|2022-08-08 05:55:00|1995.5|1993.5|1995.6|1992.6|1997.2|1994.5|1995|1992.6|305
1659938400000|2022-08-08 06:00:00|1995.5|1992.5|1994.9|1992.9|1995.8|1993.6|1994.1|1991.6|394
1659938700000|2022-08-08 06:05:00|1994.6|1992.6|1994.9|1992.9|1995.6|1993.6|1993.3|1990.7|342
1659939000000|2022-08-08 06:10:00|1995.5|1993.5|1993.7|1991.7|1995.6|1993.6|1992.7|1990.7|205
1659939300000|2022-08-08 06:15:00|1993.6|1991.6|1995.9|1993.9|1996.8|1994.8|1993.6|1991.6|294
1659939600000|2022-08-08 06:20:00|1995.8|1993.8|1998.3|1995.3|1999.1|1996.6|1995.8|1993.7|297
1659939900000|2022-08-08 06:25:00|1998.4|1995.4|1996.8|1994.8|1998.9|1996.4|1996.2|1994|257
1659940200000|2022-08-08 06:30:00|1996.9|1994.9|1998|1996|1998.9|1996.5|1996.4|1993.9|254
1659940500000|2022-08-08 06:35:00|1998.1|1996.1|1996.5|1994.5|1998.4|1996.1|1996.1|1993.7|269
1659940800000|2022-08-08 06:40:00|1996.6|1994.6|1997.9|1995.9|1998.1|1996|1996|1994|276
1659941100000|2022-08-08 06:45:00|1997.8|1995.8|1998.6|1996.6|1999.4|1997.1|1997.6|1995.2|244
1659941400000|2022-08-08 06:50:00|1998.5|1996.5|1998.8|1996.8|2000.7|1998.7|1998.5|1996.3|272
1659941700000|2022-08-08 06:55:00|1998.9|1996.9|2000.3|1998.3|2001.2|1998.8|1998.7|1996.5|322
1659942000000|2022-08-08 07:00:00|2000|1998|2002.5|2000.5|2003.4|2001.4|1999.9|1997.9|530
1659942300000|2022-08-08 07:05:00|2002.6|2000.6|2003|2001|2004.8|2002.8|2002.2|2000.2|433
1659942600000|2022-08-08 07:10:00|2002.9|2000.9|2002|2000|2004.9|2002.9|2001.1|1999.1|403
1659942900000|2022-08-08 07:15:00|2002.4|2000.4|2003.5|2001.5|2005|2002.6|2002.1|1999.9|418
1659943200000|2022-08-08 07:20:00|2003.6|2001.6|2005.7|2003.7|2005.9|2003.7|2002.7|2000.7|364
1659943500000|2022-08-08 07:25:00|2005.6|2003.6|2008.5|2006.5|2010.3|2007.6|2005.3|2003.3|448
1659943800000|2022-08-08 07:30:00|2008.6|2006.6|2007.9|2005.9|2008.8|2006.7|2007|2005|391
1659944100000|2022-08-08 07:35:00|2008.1|2006.1|2007.6|2005.6|2009.5|2007.5|2007.3|2005.2|418
1659944400000|2022-08-08 07:40:00|2007.7|2005.7|2009.3|2007.3|2009.5|2007.5|2006.7|2004.7|332
1659944700000|2022-08-08 07:45:00|2009.4|2007.4|2010.7|2008.7|2011.5|2009.5|2008.5|2006.5|327
1659945000000|2022-08-08 07:50:00|2010.8|2008.8|2011.9|2008.9|2012|2009.4|2009.4|2007.3|300
1659945300000|2022-08-08 07:55:00|2011.8|2008.8|2009.2|2007.2|2012.4|2009.8|2008.5|2006.3|295
1659945600000|2022-08-08 08:00:00|2009.3|2007.3|2007.2|2005.2|2010.2|2008.2|2007.1|2005.1|282
1659945900000|2022-08-08 08:05:00|2007.3|2005.3|2009.3|2007.3|2010.9|2008.6|2007.3|2005.3|235
1659946200000|2022-08-08 08:10:00|2009.7|2007.7|2007.8|2005.8|2010.4|2008.4|2007.7|2005.3|280
1659946500000|2022-08-08 08:15:00|2007.7|2005.7|2007.1|2005.1|2008.8|2006.8|2006.7|2004.7|368
1659946800000|2022-08-08 08:20:00|2007.3|2005.3|2006.2|2004.2|2008.5|2006.3|2006|2004|318
1659947100000|2022-08-08 08:25:00|2006.1|2004.1|2005.4|2003.4|2006.3|2004.3|2004.4|2002.4|281
1659947400000|2022-08-08 08:30:00|2005.2|2003.2|2004.9|2002.9|2006.5|2004.5|2004.4|2002.4|138
1659947700000|2022-08-08 08:35:00|2005|2003|2003.1|2001.1|2006.4|2004.2|2003|2001|268
1659948000000|2022-08-08 08:40:00|2003.2|2001.2|2004.2|2002.2|2004.8|2002.8|2003|2001|157
1659948300000|2022-08-08 08:45:00|2004.3|2002.3|2003.6|2001.6|2005|2002.8|2003.1|2001.1|208
1659948600000|2022-08-08 08:50:00|2003.5|2001.5|2002.6|2000.6|2004.2|2002.2|2002|2000|179
1659948900000|2022-08-08 08:55:00|2002.8|2000.8|2004.8|2001.8|2004.8|2002.5|2002.8|2000.8|153
1659949200000|2022-08-08 09:00:00|2005|2002|2002.8|2000.8|2005.7|2003.5|2002.8|2000.8|249
1659949500000|2022-08-08 09:05:00|2003|2001|2005.3|2003.3|2006.4|2003.8|2002.8|2000.8|227
1659949800000|2022-08-08 09:10:00|2005.5|2003.5|2006.2|2004.2|2006.7|2004.7|2003.3|2001.3|220
1659950100000|2022-08-08 09:15:00|2006.1|2004.1|2006.4|2004.4|2007.5|2005|2005.8|2003.8|213
1659950400000|2022-08-08 09:20:00|2006.5|2004.5|2007.5|2005.5|2010.2|2007.6|2006.1|2004.1|298
1659950700000|2022-08-08 09:25:00|2007.3|2005.3|2009.5|2007.5|2010.2|2007.7|2007.1|2005|259
1659951000000|2022-08-08 09:30:00|2009.7|2007.7|2010|2008|2010.7|2008.3|2009.3|2006.9|186
1659951300000|2022-08-08 09:35:00|2010.1|2008.1|2008.8|2006.8|2010.3|2008.3|2008.3|2006|223
1659951600000|2022-08-08 09:40:00|2009|2007|2009.7|2007.7|2010.2|2008.2|2008.3|2006.3|195
1659951900000|2022-08-08 09:45:00|2009.8|2007.8|2012.4|2010.4|2014|2011|2009.7|2007.7|267
1659952200000|2022-08-08 09:50:00|2012.6|2010.6|2013.3|2011.3|2013.8|2011.7|2012.3|2009.8|200
1659952500000|2022-08-08 09:55:00|2013.8|2010.8|2014.1|2012.1|2014.1|2012.1|2012.1|2009.8|195
1659952800000|2022-08-08 10:00:00|2014|2012|2015.3|2013.3|2015.7|2013.6|2014|2012|248
1659953100000|2022-08-08 10:05:00|2015.2|2013.2|2014.9|2012.9|2016.5|2014.5|2014.2|2012.2|204
1659953400000|2022-08-08 10:10:00|2015|2013|2014.4|2012.4|2015.9|2013.9|2014.2|2011.9|220
1659953700000|2022-08-08 10:15:00|2014.2|2012.2|2013.6|2010.6|2015|2012.6|2013.3|2010.6|263
1659954000000|2022-08-08 10:20:00|2013.7|2010.7|2012.1|2010.1|2014|2011.8|2011.6|2009.3|258
1659954300000|2022-08-08 10:25:00|2012|2010|2014.8|2012.8|2015.7|2013|2012|2010|251
1659954600000|2022-08-08 10:30:00|2014.9|2012.9|2016|2013|2016.4|2013.8|2013.4|2011.1|268
1659954900000|2022-08-08 10:35:00|2015.5|2012.5|2015.5|2012.5|2016.4|2014.4|2014.6|2011.6|250
1659955200000|2022-08-08 10:40:00|2015.2|2013.2|2017|2015|2017.1|2015|2014.9|2012.3|418
1659955500000|2022-08-08 10:45:00|2017.1|2015.1|2019|2016|2020.4|2017.6|2016.2|2013.6|314
1659955800000|2022-08-08 10:50:00|2018.4|2016.4|2020.4|2018.4|2021.4|2018.8|2018.4|2016|263
1659956100000|2022-08-08 10:55:00|2020.3|2018.3|2020.3|2018.3|2021.3|2019.3|2019.4|2016.6|362
1659956400000|2022-08-08 11:00:00|2020.4|2018.4|2022.1|2020.1|2023.4|2020.9|2019.9|2017.2|404
1659956700000|2022-08-08 11:05:00|2022.3|2020.3|2028.4|2026.4|2028.8|2026.6|2022|2019.9|569
1659957000000|2022-08-08 11:10:00|2028.6|2026.6|2027.6|2025.6|2029.5|2027.5|2027|2025|448
1659957300000|2022-08-08 11:15:00|2027.4|2025.4|2029|2027|2029.2|2027.2|2027|2025|257
1659957600000|2022-08-08 11:20:00|2029.1|2027.1|2025.8|2022.8|2029.6|2027.3|2024.4|2022|393
1659957900000|2022-08-08 11:25:00|2025.9|2022.9|2024.4|2022.4|2025.9|2023.5|2023.7|2021.4|355
1659958200000|2022-08-08 11:30:00|2024.5|2022.5|2023.9|2021.9|2026.6|2024.5|2023.4|2021.2|326
1659958500000|2022-08-08 11:35:00|2023.8|2021.8|2023.4|2020.4|2024.6|2022.4|2021.8|2019.1|389
1659958800000|2022-08-08 11:40:00|2023.6|2020.6|2025.2|2022.2|2025.4|2022.6|2022.7|2020.1|341
1659959100000|2022-08-08 11:45:00|2024.6|2022.6|2025.1|2023.1|2026|2023.8|2024.3|2021.9|317
1659959400000|2022-08-08 11:50:00|2025.2|2023.2|2026.1|2023.1|2026.1|2023.7|2024.9|2022.5|247
1659959700000|2022-08-08 11:55:00|2025.9|2022.9|2026.6|2024.6|2026.6|2024.6|2025.2|2022.9|279
1659960000000|2022-08-08 12:00:00|2026.5|2024.5|2029.1|2027.1|2029.8|2027.7|2026.5|2024.5|410
1659960300000|2022-08-08 12:05:00|2029|2027|2027.1|2025.1|2029.6|2027.4|2026.8|2024.8|414
1659960600000|2022-08-08 12:10:00|2027|2025|2025.9|2023.9|2029.1|2026.6|2025.2|2023.2|379
1659960900000|2022-08-08 12:15:00|2026|2024|2026.6|2024.6|2028|2026|2025.3|2023.3|359
1659961200000|2022-08-08 12:20:00|2026.9|2024.9|2029.9|2027.9|2032.5|2030.5|2026.9|2024.9|604
1659961500000|2022-08-08 12:25:00|2030|2028|2034.5|2032.5|2035.3|2033.3|2029.9|2027.9|663
1659961800000|2022-08-08 12:30:00|2034.6|2032.6|2032.3|2029.3|2034.7|2032.7|2029.7|2027.7|513
1659962100000|2022-08-08 12:35:00|2032.4|2029.4|2026.9|2024.9|2032.6|2030.4|2026.2|2024.2|542
1659962400000|2022-08-08 12:40:00|2026.8|2024.8|2029.2|2027.2|2030.4|2028.3|2026.8|2024.8|345
1659962700000|2022-08-08 12:45:00|2029.3|2027.3|2031.6|2029.6|2033.8|2031.8|2029.2|2027.2|402
1659963000000|2022-08-08 12:50:00|2031.5|2029.5|2031.8|2028.8|2033|2030.6|2030.8|2028.7|368
1659963300000|2022-08-08 12:55:00|2031.7|2028.7|2030.1|2028.1|2033|2030.6|2029.3|2027.3|347
1659963600000|2022-08-08 13:00:00|2029.6|2027.6|2029.2|2027.2|2031.4|2029.2|2025.9|2022.9|887
1659963900000|2022-08-08 13:05:00|2029.1|2027.1|2029.2|2027.2|2032|2029.6|2028.3|2025.8|659
1659964200000|2022-08-08 13:10:00|2029.1|2027.1|2029.7|2027.7|2033|2031|2028.2|2026.2|579
1659964500000|2022-08-08 13:15:00|2029.6|2027.6|2036|2034|2036.2|2034.2|2029.5|2027.2|546
1659964800000|2022-08-08 13:20:00|2036.2|2034.2|2040.7|2038.7|2042|2039.5|2035.3|2033.3|729
1659965100000|2022-08-08 13:25:00|2040.8|2038.8|2037|2035|2041.5|2039.5|2036.4|2034|545
1659965400000|2022-08-08 13:30:00|2036.9|2034.9|2038|2036|2038.8|2036.8|2034.6|2032.1|788
1659965700000|2022-08-08 13:35:00|2037.8|2035.8|2036|2034|2042.1|2040.1|2035.9|2033.9|703
1659966000000|2022-08-08 13:40:00|2036.2|2034.2|2038.2|2036.2|2039.6|2037.6|2034.5|2032.5|676
1659966300000|2022-08-08 13:45:00|2038.3|2036.3|2044.5|2042.5|2045.9|2043.8|2038.1|2036.1|707
1659966600000|2022-08-08 13:50:00|2044.6|2042.6|2044.7|2042.7|2045.8|2043.7|2042.1|2039.9|707
1659966900000|2022-08-08 13:55:00|2044.9|2042.9|2047.9|2044.9|2049.5|2046.5|2043.7|2041.3|656
1659967200000|2022-08-08 14:00:00|2048.1|2045.1|2043.7|2041.7|2049.4|2047.4|2041.6|2039.3|692
1659967500000|2022-08-08 14:05:00|2043.8|2041.8|2046.2|2044.2|2046.8|2044.8|2043.6|2041.3|747
1659967800000|2022-08-08 14:10:00|2046.3|2044.3|2047.2|2045.2|2048.1|2046.1|2045|2043|628
1659968100000|2022-08-08 14:15:00|2047.4|2045.4|2049.4|2047.4|2050.9|2048.9|2046.7|2044.3|561
1659968400000|2022-08-08 14:20:00|2049.5|2047.5|2049.3|2047.3|2050.1|2048.1|2047.9|2045.9|602
1659968700000|2022-08-08 14:25:00|2049.4|2047.4|2048.5|2046.5|2050.2|2048.2|2047.7|2045.4|600
1659969000000|2022-08-08 14:30:00|2048.7|2046.7|2054.1|2052.1|2055.6|2053.3|2047.5|2045.5|552
1659969300000|2022-08-08 14:35:00|2054|2052|2068.4|2066.4|2075.5|2073.5|2053.7|2051.7|1053
1659969600000|2022-08-08 14:40:00|2068.5|2066.5|2065.4|2063.4|2069.1|2067.1|2064.3|2062.3|669
1659969900000|2022-08-08 14:45:00|2065.5|2063.5|2061.8|2059.8|2066.9|2064.9|2061.2|2059.2|664
1659970200000|2022-08-08 14:50:00|2061.9|2059.9|2062.2|2060.2|2063.3|2061.3|2059.9|2057.9|578
1659970500000|2022-08-08 14:55:00|2062.3|2060.3|2059.4|2057.4|2063.2|2060.6|2058.1|2056.1|473
1659970800000|2022-08-08 15:00:00|2059.7|2057.7|2063.6|2061.6|2063.6|2061.6|2059.7|2057.7|502
1659971100000|2022-08-08 15:05:00|2063.5|2061.5|2061.1|2059.1|2064.2|2062.2|2061.1|2059|456
1659971400000|2022-08-08 15:10:00|2061.2|2059.2|2064.2|2062.2|2064.7|2062.7|2061.2|2059.2|493
1659971700000|2022-08-08 15:15:00|2064.1|2062.1|2064.3|2062.3|2066.4|2064.4|2063.3|2060.9|420
1659972000000|2022-08-08 15:20:00|2064.2|2062.2|2066.4|2064.4|2067.9|2065.9|2064.2|2062.2|453
1659972300000|2022-08-08 15:25:00|2066.3|2064.3|2069|2067|2070.2|2067.8|2066.2|2063.8|407
1659972600000|2022-08-08 15:30:00|2069.1|2067.1|2072|2070|2072.9|2070.9|2067.9|2065.5|435
1659972900000|2022-08-08 15:35:00|2071.9|2069.9|2068.9|2066.9|2072.2|2070.2|2068.8|2066.8|458
1659973200000|2022-08-08 15:40:00|2069.1|2067.1|2070.4|2068.4|2070.7|2068.7|2066.3|2064.1|495
1659973500000|2022-08-08 15:45:00|2070.5|2068.5|2067.4|2065.4|2071|2068.5|2067.4|2065.4|389
1659973800000|2022-08-08 15:50:00|2067.5|2065.5|2066.9|2064.9|2069.2|2067.1|2066.3|2064|434
1659974100000|2022-08-08 15:55:00|2066.8|2064.8|2065.8|2063.8|2067.7|2065.3|2064.8|2062.8|375
1659974400000|2022-08-08 16:00:00|2065.9|2063.9|2066.9|2064.9|2067.9|2065.9|2065.8|2063.8|331
1659974700000|2022-08-08 16:05:00|2066.8|2064.8|2066.3|2064.3|2068.5|2066.5|2065.8|2063.8|376
1659975000000|2022-08-08 16:10:00|2066.4|2064.4|2065.9|2063.9|2066.8|2064.8|2064.7|2062.7|380
1659975300000|2022-08-08 16:15:00|2066|2064|2065.1|2063.1|2067|2065|2064.7|2062.7|313
1659975600000|2022-08-08 16:20:00|2065.3|2063.3|2065.3|2063.3|2067.1|2065.1|2064.9|2062.9|410
1659975900000|2022-08-08 16:25:00|2065.2|2063.2|2065.6|2063.6|2066.4|2064.1|2064.4|2062.4|278
1659976200000|2022-08-08 16:30:00|2065.5|2063.5|2067.4|2065.4|2067.8|2065.5|2064.8|2062.8|327
1659976500000|2022-08-08 16:35:00|2067.5|2065.5|2063.1|2061.1|2067.5|2065.5|2062.6|2060.6|384
1659976800000|2022-08-08 16:40:00|2063.2|2061.2|2065.5|2063.5|2065.6|2063.6|2062.9|2060.9|376
1659977100000|2022-08-08 16:45:00|2065.4|2063.4|2066.4|2064.4|2066.6|2064.6|2065|2062.7|274
1659977400000|2022-08-08 16:50:00|2066.5|2064.5|2065.4|2063.4|2066.9|2064.9|2064.7|2062.7|298
1659977700000|2022-08-08 16:55:00|2065.3|2063.3|2065.4|2063.4|2066.3|2064.3|2063.8|2061.8|316
1659978000000|2022-08-08 17:00:00|2065.2|2063.2|2063.5|2061.5|2065.4|2063.4|2063.4|2061.4|246
1659978300000|2022-08-08 17:05:00|2063.6|2061.6|2065.9|2063.9|2066.6|2064.5|2063.4|2061.4|298
1659978600000|2022-08-08 17:10:00|2065.8|2063.8|2067.6|2065.6|2068|2066|2064.8|2062.8|250
1659978900000|2022-08-08 17:15:00|2067.7|2065.7|2065.5|2063.5|2067.8|2065.8|2065.4|2063.4|215
1659979200000|2022-08-08 17:20:00|2065.4|2063.4|2063.6|2061.6|2065.6|2063.6|2062.6|2060.6|303
1659979500000|2022-08-08 17:25:00|2064.1|2062.1|2061.6|2059.6|2064.7|2062.5|2061.6|2059.3|256
1659979800000|2022-08-08 17:30:00|2061.8|2059.8|2064.1|2062.1|2064.2|2062.2|2061.2|2059.2|243
1659980100000|2022-08-08 17:35:00|2064|2062|2063|2061|2064.7|2062.7|2063|2061|180
1659980400000|2022-08-08 17:40:00|2063.2|2061.2|2063.5|2061.5|2064.4|2062.1|2062.3|2060.3|221
1659980700000|2022-08-08 17:45:00|2063.4|2061.4|2062.4|2060.4|2064.5|2062|2062|2060|210
1659981000000|2022-08-08 17:50:00|2062.3|2060.3|2062.4|2060.4|2062.6|2060.6|2061.4|2059.4|168
1659981300000|2022-08-08 17:55:00|2062.3|2060.3|2063.4|2061.4|2063.8|2061.8|2062|2060|245
1659981600000|2022-08-08 18:00:00|2063.5|2061.5|2061.5|2059.5|2064.1|2062|2061.3|2059.3|158
1659981900000|2022-08-08 18:05:00|2062.1|2059.1|2063.3|2061.3|2063.9|2061.5|2060.5|2058.3|328
1659982200000|2022-08-08 18:10:00|2063.2|2061.2|2062.8|2060.8|2063.6|2061.5|2061.4|2059.4|262
1659982500000|2022-08-08 18:15:00|2063|2061|2062|2060|2063.4|2061|2060.8|2058.8|283
1659982800000|2022-08-08 18:20:00|2061.9|2059.9|2062|2060|2062.6|2060.6|2061.5|2059.4|225
1659983100000|2022-08-08 18:25:00|2061.9|2059.9|2063.9|2060.9|2064|2061.6|2061.8|2059.8|220
1659983400000|2022-08-08 18:30:00|2064|2061|2064.4|2062.4|2064.9|2062.6|2062.7|2060.3|224
1659983700000|2022-08-08 18:35:00|2064.3|2062.3|2065.9|2063.9|2066|2064|2063.3|2060.9|215
1659984000000|2022-08-08 18:40:00|2066|2064|2064.1|2062.1|2066.3|2064.1|2064|2061.7|187
1659984300000|2022-08-08 18:45:00|2064.2|2062.2|2062.3|2059.3|2064.4|2062.2|2061.7|2059|265
1659984600000|2022-08-08 18:50:00|2062.2|2059.2|2060.2|2058.2|2062.5|2059.6|2060.2|2058|218
1659984900000|2022-08-08 18:55:00|2060.3|2058.3|2061.7|2059.7|2063.5|2061.2|2060.3|2057.9|290
1659985200000|2022-08-08 19:00:00|2061.8|2059.8|2062|2060|2063.3|2060.4|2061.5|2059|248
1659985500000|2022-08-08 19:05:00|2061.8|2059.8|2062.7|2060.7|2063.3|2060.8|2061|2058.8|192
1659985800000|2022-08-08 19:10:00|2062.9|2060.9|2063.8|2061.8|2064.6|2062.1|2061.6|2059.4|268
1659986100000|2022-08-08 19:15:00|2064|2061|2064|2061|2064.2|2061.7|2062.7|2060.3|217
1659986400000|2022-08-08 19:20:00|2064.1|2061.1|2064.9|2061.9|2065.1|2062.7|2063|2060.9|253
1659986700000|2022-08-08 19:25:00|2064.8|2061.8|2063.1|2061.1|2064.8|2062.1|2062.5|2060.3|194
1659987000000|2022-08-08 19:30:00|2063.2|2061.2|2064|2062|2064.8|2062.6|2063.1|2060.8|236
1659987300000|2022-08-08 19:35:00|2063.9|2061.9|2064|2062|2064.6|2062.2|2063.3|2060.9|209
1659987600000|2022-08-08 19:40:00|2064.2|2062.2|2064.3|2062.3|2064.7|2062.4|2062.8|2060.5|213
1659987900000|2022-08-08 19:45:00|2064.1|2062.1|2064.7|2062.7|2065.3|2062.9|2063.9|2061.7|145
1659988200000|2022-08-08 19:50:00|2064.9|2062.9|2064.4|2062.4|2065.3|2063|2063.8|2061.4|189
1659988500000|2022-08-08 19:55:00|2064.5|2062.5|2065.2|2063.2|2065.9|2063.8|2064.4|2061.9|222
1659988800000|2022-08-08 20:00:00|2065.3|2063.3|2064.7|2062.7|2066.8|2064.2|2064.2|2061.8|201
1659989100000|2022-08-08 20:05:00|2064.8|2062.8|2066.4|2064.4|2067|2064.5|2064.8|2062.7|161
1659989400000|2022-08-08 20:10:00|2066.5|2064.5|2067.7|2064.7|2067.9|2065.1|2066.2|2063.6|192
1659989700000|2022-08-08 20:15:00|2067.6|2064.6|2066.4|2063.4|2067.7|2065.3|2066.2|2063.2|122
1659990000000|2022-08-08 20:20:00|2065.9|2063.9|2066.8|2063.8|2066.9|2064.8|2065.8|2062.8|127
1659990300000|2022-08-08 20:25:00|2066.9|2063.9|2065.9|2063.9|2067|2064.5|2065.8|2063.4|90
1659990600000|2022-08-08 20:30:00|2066|2064|2066.5|2063.5|2066.5|2064.2|2065.8|2063|82
1659990900000|2022-08-08 20:35:00|2066.4|2063.4|2066.9|2063.9|2067|2064|2066.4|2063.4|51
1659991200000|2022-08-08 20:40:00|2067|2064|2066.9|2063.9|2067|2064|2066.8|2063.8|48
1659991500000|2022-08-08 20:45:00|2067|2064|2066.9|2063.9|2067.1|2064.1|2066.5|2063.5|83
1659991800000|2022-08-08 20:50:00|2066.8|2063.8|2068.3|2065.3|2068.6|2065.6|2066.8|2063.8|128
1659992100000|2022-08-08 20:55:00|2068.4|2065.4|2068.1|2065.1|2070.4|2067.4|2067.4|2064.4|248
1659996000000|2022-08-08 22:00:00|2068.4|2065.4|2067.7|2064.7|2072.9|2067|2067.5|2062.6|301
1659996300000|2022-08-08 22:05:00|2067.8|2064.8|2068.4|2065.4|2070.6|2065.8|2067.1|2062|211
1659996600000|2022-08-08 22:10:00|2068|2065|2066.6|2063.6|2069|2066|2066.4|2063.4|153
1659996900000|2022-08-08 22:15:00|2066.7|2063.7|2067.6|2064.6|2067.9|2064.9|2066.2|2063.2|80
1659997200000|2022-08-08 22:20:00|2067.3|2064.3|2067.3|2064.3|2068.2|2065.2|2066.7|2063.7|82
1659997500000|2022-08-08 22:25:00|2067.4|2064.4|2067.5|2064.5|2068.2|2065.2|2067.1|2064.1|80
1659997800000|2022-08-08 22:30:00|2067.7|2064.7|2067.9|2064.9|2068.2|2065.2|2067.5|2064.5|79
1659998100000|2022-08-08 22:35:00|2067.8|2064.8|2067.8|2064.8|2068.2|2065.2|2067.6|2064.6|86
1659998400000|2022-08-08 22:40:00|2067.9|2064.9|2066.8|2063.8|2067.9|2065.4|2066.8|2063.8|71
1659998700000|2022-08-08 22:45:00|2066.7|2063.7|2066.9|2063.9|2067|2064|2066.2|2063.2|64
1659999000000|2022-08-08 22:50:00|2067|2064|2067.3|2064.3|2067.5|2064.5|2066.8|2063.8|81
1659999300000|2022-08-08 22:55:00|2067.2|2064.2|2066.6|2064.6|2067.4|2064.7|2066.5|2063.7|67
1659999600000|2022-08-08 23:00:00|2066.5|2064.5|2068|2065|2068|2065.4|2066.5|2064.1|89
1659999900000|2022-08-08 23:05:00|2067.9|2064.9|2070.4|2067.4|2070.5|2067.5|2067.3|2064.9|133
1660000200000|2022-08-08 23:10:00|2070.3|2067.3|2072.7|2069.7|2073.1|2070.6|2070.2|2067.2|165
1660000500000|2022-08-08 23:15:00|2072.8|2069.8|2072|2069|2072.9|2069.9|2071.4|2068.5|133
1660000800000|2022-08-08 23:20:00|2072.1|2069.1|2072.2|2069.2|2072.3|2069.6|2071.2|2068.6|75
1660001100000|2022-08-08 23:25:00|2072.1|2069.1|2070.6|2068.6|2072.2|2069.7|2070.6|2068.1|72
1660001400000|2022-08-08 23:30:00|2070.7|2068.7|2073.7|2070.7|2074.4|2071.7|2070.6|2068.2|178
1660001700000|2022-08-08 23:35:00|2073.6|2070.6|2074.1|2071.1|2074.4|2071.5|2073|2070|179
1660002000000|2022-08-08 23:40:00|2074|2071|2073|2070|2074.2|2071.2|2072.8|2069.8|121
1660002300000|2022-08-08 23:45:00|2073.1|2070.1|2073.3|2070.3|2074.4|2071.4|2072.6|2069.6|201
1660002600000|2022-08-08 23:50:00|2073.4|2070.4|2072|2069|2073.6|2070.6|2071.9|2068.9|159
1660002900000|2022-08-08 23:55:00|2071.9|2068.9|2072.2|2069.2|2073.1|2070.1|2071.7|2068.8|175
1660003200000|2022-08-09 00:00:00|2072.3|2069.3|2070.3|2068.3|2072.4|2069.4|2069.4|2066.6|341
1660003500000|2022-08-09 00:05:00|2070.4|2068.4|2069.1|2066.1|2071.1|2068.4|2068|2065.1|332
1660003800000|2022-08-09 00:10:00|2069|2066|2071|2068|2071.6|2068.6|2068.6|2065.9|247
1660004100000|2022-08-09 00:15:00|2070.9|2067.9|2070|2067|2071.2|2068.5|2069.3|2066.9|193
1660004400000|2022-08-09 00:20:00|2070.1|2067.1|2069.4|2066.4|2070.1|2067.5|2068.9|2066.4|179
1660004700000|2022-08-09 00:25:00|2069.3|2066.3|2068.3|2066.3|2070.1|2067.5|2068.1|2065.7|167
1660005000000|2022-08-09 00:30:00|2068.2|2066.2|2067.7|2065.7|2068.6|2066.3|2066.1|2063.8|325
1660005300000|2022-08-09 00:35:00|2067.6|2065.6|2066.8|2063.8|2069.5|2066.7|2065.9|2063.8|224
1660005600000|2022-08-09 00:40:00|2067.2|2064.2|2065.7|2063.7|2068.2|2065.7|2065.7|2063.6|147
1660005900000|2022-08-09 00:45:00|2065.8|2063.8|2069|2067|2069.7|2067.1|2065.5|2062.9|260
1660006200000|2022-08-09 00:50:00|2068.8|2066.8|2070.7|2068.7|2071.8|2069.3|2068.7|2066.2|199
1660006500000|2022-08-09 00:55:00|2070.6|2068.6|2070.6|2068.6|2071.2|2068.9|2068.9|2066.6|321
1660006800000|2022-08-09 01:00:00|2070.4|2068.4|2072.3|2070.3|2073|2070.5|2069.3|2066.3|630
1660007100000|2022-08-09 01:05:00|2072.2|2070.2|2068.8|2066.8|2072.4|2070.4|2068.6|2066.1|456
1660007400000|2022-08-09 01:10:00|2068.9|2066.9|2066.2|2064.2|2069.6|2066.9|2064.9|2062.5|531
1660007700000|2022-08-09 01:15:00|2066.4|2064.4|2064.3|2061.3|2066.9|2064.5|2064.1|2061.3|460
1660008000000|2022-08-09 01:20:00|2064.5|2061.5|2065.4|2062.4|2066.1|2063.6|2064|2061.4|480
1660008300000|2022-08-09 01:25:00|2065.3|2062.3|2066.1|2063.1|2066.8|2064.4|2063.8|2061.3|388
1660008600000|2022-08-09 01:30:00|2065.7|2062.7|2066.7|2064.7|2067.4|2064.8|2064.6|2061.6|371
1660008900000|2022-08-09 01:35:00|2066.6|2064.6|2065.6|2062.6|2067|2064.9|2064.5|2061.9|348
1660009200000|2022-08-09 01:40:00|2065.5|2062.5|2063.7|2061.7|2065.6|2062.6|2062.4|2060|336
1660009500000|2022-08-09 01:45:00|2063.8|2061.8|2064|2061|2064.5|2062.2|2063.1|2060.1|255
1660009800000|2022-08-09 01:50:00|2063.9|2060.9|2063.9|2060.9|2064.6|2061.7|2062.9|2059.9|364
1660010100000|2022-08-09 01:55:00|2063.8|2060.8|2063.2|2060.2|2064.2|2061.4|2062.1|2059.7|263
1660010400000|2022-08-09 02:00:00|2063.1|2060.1|2062|2059|2063.4|2060.8|2061.4|2058.4|446
1660010700000|2022-08-09 02:05:00|2062.1|2059.1|2062.2|2059.2|2062.8|2060.1|2061.3|2058.3|361
1660011000000|2022-08-09 02:10:00|2062.1|2059.1|2061.4|2058.4|2062.7|2059.7|2060.4|2057.9|461
1660011300000|2022-08-09 02:15:00|2061.1|2058.1|2061.7|2059.7|2062.2|2059.7|2060.5|2057.9|152
1660011600000|2022-08-09 02:20:00|2061.5|2059.5|2062.4|2060.4|2062.6|2060.4|2060.9|2058.9|194
1660011900000|2022-08-09 02:25:00|2062.1|2060.1|2062.6|2059.6|2062.7|2060.2|2061.4|2058.8|148
1660012200000|2022-08-09 02:30:00|2062.5|2059.5|2063.8|2060.8|2064.1|2061.7|2062|2059.2|244
1660012500000|2022-08-09 02:35:00|2063.5|2060.5|2063.2|2061.2|2064.1|2061.6|2061.9|2059.9|272
1660012800000|2022-08-09 02:40:00|2063.3|2061.3|2062.1|2060.1|2063.5|2061.5|2061.9|2059.6|258
1660013100000|2022-08-09 02:45:00|2062.2|2060.2|2062.4|2060.4|2063.4|2060.5|2060.8|2057.8|257
1660013400000|2022-08-09 02:50:00|2062.3|2060.3|2062.4|2059.4|2063.6|2060.6|2062.2|2059.2|269
1660013700000|2022-08-09 02:55:00|2062.3|2059.3|2064.9|2061.9|2065.1|2062.1|2061.7|2059|254
1660014000000|2022-08-09 03:00:00|2064.5|2062.5|2063.9|2060.9|2065.5|2063|2063.2|2060.2|294
1660014300000|2022-08-09 03:05:00|2063.8|2060.8|2066.1|2063.1|2066.6|2063.6|2063.2|2060.6|402
1660014600000|2022-08-09 03:10:00|2066|2063|2067.9|2064.9|2068.3|2065.7|2064.8|2062.4|308
1660014900000|2022-08-09 03:15:00|2068.1|2065.1|2070.1|2067.1|2071|2068|2068|2065|360
1660015200000|2022-08-09 03:20:00|2070.2|2067.2|2069.3|2067.3|2070.2|2068.2|2068.1|2066|217
1660015500000|2022-08-09 03:25:00|2070.1|2067.1|2069.9|2067.9|2070.5|2067.9|2068.6|2066.2|175
1660015800000|2022-08-09 03:30:00|2069.8|2067.8|2069.9|2067.9|2070.7|2068.7|2069.4|2067.4|158
1660016100000|2022-08-09 03:35:00|2069.8|2067.8|2070.4|2068.4|2070.9|2068.7|2069.6|2067.2|117
1660016400000|2022-08-09 03:40:00|2070.5|2068.5|2070.4|2068.4|2070.9|2068.5|2069.5|2067|122
1660016700000|2022-08-09 03:45:00|2070.3|2068.3|2072.2|2069.2|2072.3|2069.5|2070.3|2067.8|169
1660017000000|2022-08-09 03:50:00|2072.3|2069.3|2071.7|2068.7|2072.6|2070.1|2071.5|2068.5|155
1660017300000|2022-08-09 03:55:00|2071.9|2068.9|2069.4|2067.4|2072.1|2069.1|2069.3|2067|160
1660017600000|2022-08-09 04:00:00|2069.5|2067.5|2068.3|2066.3|2071.1|2068.1|2067.9|2065.5|187
1660017900000|2022-08-09 04:05:00|2068.4|2066.4|2067.9|2065.9|2069.1|2066.5|2067.7|2065.1|148
1660018200000|2022-08-09 04:10:00|2068|2066|2068.8|2065.8|2069.5|2066.6|2067.9|2065.3|162
1660018500000|2022-08-09 04:15:00|2068.7|2065.7|2068.8|2066.8|2069.7|2067|2068.3|2065.3|119
1660018800000|2022-08-09 04:20:00|2068.7|2066.7|2067.4|2065.4|2069.2|2066.9|2066.9|2064.4|117
1660019100000|2022-08-09 04:25:00|2067.5|2065.5|2069.9|2066.9|2070|2067.5|2067.4|2064.8|163
1660019400000|2022-08-09 04:30:00|2069.8|2066.8|2070.8|2067.8|2071.1|2068.5|2069.3|2066.8|132
1660019700000|2022-08-09 04:35:00|2070.7|2067.7|2069.7|2067.7|2071.7|2068.7|2069.5|2067|143
1660020000000|2022-08-09 04:40:00|2069.6|2067.6|2069.8|2066.8|2070.5|2068|2069|2066.4|149
1660020300000|2022-08-09 04:45:00|2070.1|2067.1|2071.2|2069.2|2071.4|2069.4|2068.9|2066.5|139
1660020600000|2022-08-09 04:50:00|2071.1|2069.1|2070.4|2067.4|2071.4|2069.4|2069.4|2067.1|135
1660020900000|2022-08-09 04:55:00|2070.3|2067.3|2070.1|2068.1|2071.3|2068.8|2069.8|2067.3|139
1660021200000|2022-08-09 05:00:00|2070|2068|2069.1|2066.1|2071.5|2068.9|2068.9|2066|188
1660021500000|2022-08-09 05:05:00|2069.2|2066.2|2069|2066|2069.6|2067.1|2068|2065.3|206
1660021800000|2022-08-09 05:10:00|2068.7|2066.7|2068.5|2066.5|2070|2067.5|2068.1|2065.4|173
1660022100000|2022-08-09 05:15:00|2068|2066|2068.1|2066.1|2069.1|2066.8|2067.5|2065|146
1660022400000|2022-08-09 05:20:00|2068|2066|2068.7|2065.7|2069.3|2066.9|2067.5|2065|188
1660022700000|2022-08-09 05:25:00|2068.8|2065.8|2068.1|2066.1|2069.2|2066.6|2067.5|2065.2|176
1660023000000|2022-08-09 05:30:00|2068.7|2065.7|2069.1|2067.1|2071|2068.8|2067.9|2065.4|363
1660023300000|2022-08-09 05:35:00|2069.2|2067.2|2068.1|2066.1|2071.8|2069.3|2068|2065.6|409
1660023600000|2022-08-09 05:40:00|2068|2066|2071.7|2069.7|2072.2|2069.8|2068|2065.5|333
1660023900000|2022-08-09 05:45:00|2071.6|2069.6|2072.6|2070.6|2073.7|2071.3|2071.5|2068.5|359
1660024200000|2022-08-09 05:50:00|2072.7|2070.7|2073.6|2071.6|2075|2072.7|2071.5|2069.2|380
1660024500000|2022-08-09 05:55:00|2073.7|2071.7|2073.9|2071.9|2075|2072.8|2073.2|2070.7|321
1660024800000|2022-08-09 06:00:00|2074.6|2071.6|2070.4|2068.4|2075.1|2073.1|2070.4|2068.3|421
1660025100000|2022-08-09 06:05:00|2071.1|2069.1|2070.2|2068.2|2072.6|2070.1|2069.6|2067.6|301
1660025400000|2022-08-09 06:10:00|2070.1|2068.1|2070.5|2068.5|2071.9|2069.5|2069.5|2067.5|362
1660025700000|2022-08-09 06:15:00|2070.6|2068.6|2068.7|2066.7|2071.6|2069.6|2068.5|2066.5|304
1660026000000|2022-08-09 06:20:00|2068.8|2066.8|2065.5|2063.5|2069.5|2067.4|2065.4|2063.1|470
1660026300000|2022-08-09 06:25:00|2065.4|2063.4|2065.8|2063.8|2066.4|2064.4|2064.1|2062.1|349
1660026600000|2022-08-09 06:30:00|2065.9|2063.9|2065.7|2063.7|2067.1|2064.6|2065.2|2062.8|307
1660026900000|2022-08-09 06:35:00|2065.8|2063.8|2065.4|2063.4|2066.2|2063.8|2063.7|2061.4|361
1660027200000|2022-08-09 06:40:00|2066|2063|2065.3|2063.3|2066.4|2064|2064.6|2062.4|281
1660027500000|2022-08-09 06:45:00|2065.5|2062.5|2064.9|2062.9|2066.4|2064|2064.3|2062|222
1660027800000|2022-08-09 06:50:00|2064.7|2062.7|2064.7|2062.7|2066.3|2064|2063.7|2061.7|281
1660028100000|2022-08-09 06:55:00|2064.6|2062.6|2063.5|2061.5|2065.3|2062.9|2061.6|2059.5|379
1660028400000|2022-08-09 07:00:00|2063.2|2061.2|2062|2060|2064.3|2062.3|2061.2|2058.8|339
1660028700000|2022-08-09 07:05:00|2062.1|2060.1|2063.7|2061.7|2064.8|2062.8|2061.3|2059.3|349
1660029000000|2022-08-09 07:10:00|2063.8|2061.8|2062.9|2060.9|2064.3|2062.3|2062.1|2060.1|302
1660029300000|2022-08-09 07:15:00|2062.7|2060.7|2062.5|2060.5|2063.6|2061.6|2061.5|2059.5|230
1660029600000|2022-08-09 07:20:00|2062.4|2060.4|2061.9|2058.9|2062.9|2060.9|2061|2058.6|287
1660029900000|2022-08-09 07:25:00|2062|2059|2061|2059|2062.2|2059.2|2059.8|2056.9|260
1660030200000|2022-08-09 07:30:00|2060.9|2058.9|2062.4|2059.4|2062.7|2060.3|2060|2057|331
1660030500000|2022-08-09 07:35:00|2062.3|2059.3|2060.8|2057.8|2062.3|2059.3|2059.7|2057.3|366
1660030800000|2022-08-09 07:40:00|2060.7|2057.7|2060.9|2057.9|2062.1|2059.6|2059.8|2057.3|370
1660031100000|2022-08-09 07:45:00|2060.7|2057.7|2060.7|2057.7|2061.4|2058.8|2060.1|2057.6|278
1660031400000|2022-08-09 07:50:00|2060.6|2057.6|2061.5|2058.5|2061.8|2059.4|2059.4|2056.8|276
1660031700000|2022-08-09 07:55:00|2061.6|2058.6|2057|2055|2063.7|2061.2|2056.4|2054.1|547
1660032000000|2022-08-09 08:00:00|2057.1|2055.1|2058.1|2056.1|2060.2|2057.9|2056.1|2053.5|501
1660032300000|2022-08-09 08:05:00|2057.6|2055.6|2054.1|2052.1|2059|2057|2053.1|2050.7|414
1660032600000|2022-08-09 08:10:00|2054|2052|2056.3|2054.3|2056.9|2054.8|2053.8|2051.5|407
1660032900000|2022-08-09 08:15:00|2056.4|2054.4|2058.7|2056.7|2060.3|2057.8|2056.4|2054.4|329
1660033200000|2022-08-09 08:20:00|2058.8|2056.8|2060.3|2058.3|2060.4|2058.4|2058.7|2056.1|242
1660033500000|2022-08-09 08:25:00|2060.6|2058.6|2060.8|2058.8|2061.9|2059.5|2060.2|2057.8|264
1660033800000|2022-08-09 08:30:00|2060.7|2058.7|2062.8|2060.8|2063.4|2061.4|2060.7|2058.7|265
1660034100000|2022-08-09 08:35:00|2062.9|2060.9|2063.5|2061.5|2065|2062.5|2062.7|2060.7|321
1660034400000|2022-08-09 08:40:00|2063.6|2061.6|2067|2065|2067.4|2065.4|2063.2|2060.7|351
1660034700000|2022-08-09 08:45:00|2067.1|2065.1|2063.1|2061.1|2067.1|2065.1|2062.7|2060.4|395
1660035000000|2022-08-09 08:50:00|2063.2|2061.2|2064.6|2062.6|2065.9|2063.4|2062.4|2060.3|241
1660035300000|2022-08-09 08:55:00|2064.7|2062.7|2063.7|2061.7|2066|2063.9|2063.5|2061.5|245
1660035600000|2022-08-09 09:00:00|2063.6|2061.6|2066|2064|2066.9|2064.5|2062.6|2060.6|379
1660035900000|2022-08-09 09:05:00|2066.1|2064.1|2065.6|2063.6|2066.5|2064.2|2064.9|2062.7|331
1660036200000|2022-08-09 09:10:00|2065.7|2063.7|2064.9|2062.9|2066.4|2063.8|2064.7|2062.1|283
1660036500000|2022-08-09 09:15:00|2064.6|2062.6|2062.8|2060.8|2065.6|2063.1|2062.7|2060.7|301
1660036800000|2022-08-09 09:20:00|2062.7|2060.7|2065.7|2062.7|2065.9|2063.6|2062.7|2060.7|331
1660037100000|2022-08-09 09:25:00|2065.8|2062.8|2064.4|2061.4|2066.2|2063.6|2063.5|2060.9|343
1660037400000|2022-08-09 09:30:00|2064.5|2061.5|2062.1|2060.1|2064.5|2061.5|2061.4|2058.9|286
1660037700000|2022-08-09 09:35:00|2062|2060|2060.8|2058.8|2062.6|2060.1|2060.3|2058.2|302
1660038000000|2022-08-09 09:40:00|2060.7|2058.7|2060.4|2058.4|2061.2|2059|2060.2|2058|236
1660038300000|2022-08-09 09:45:00|2060.5|2058.5|2062.4|2059.4|2062.6|2060.6|2060.4|2058.4|205
1660038600000|2022-08-09 09:50:00|2062.3|2059.3|2063.9|2061.9|2064.7|2062|2061.3|2059|269
1660038900000|2022-08-09 09:55:00|2063.7|2061.7|2064.8|2061.8|2064.8|2062.1|2062|2059.4|318
1660039200000|2022-08-09 10:00:00|2064.9|2061.9|2064.8|2062.8|2065.6|2063.1|2062.8|2060.7|211
1660039500000|2022-08-09 10:05:00|2064.7|2062.7|2064.4|2061.4|2065.4|2063|2063.2|2061.1|295
1660039800000|2022-08-09 10:10:00|2064.5|2061.5|2065.7|2063.7|2066.1|2063.8|2063.7|2061.3|184
1660040100000|2022-08-09 10:15:00|2065.6|2063.6|2065.4|2063.4|2066.7|2064.5|2064.8|2062.3|289
1660040400000|2022-08-09 10:20:00|2065.3|2063.3|2066.6|2064.6|2066.6|2064.6|2064.9|2062.6|184
1660040700000|2022-08-09 10:25:00|2066.7|2064.7|2065.8|2063.8|2066.9|2064.9|2065.7|2063.4|242
1660041000000|2022-08-09 10:30:00|2065.9|2063.9|2064.2|2061.2|2066.4|2063.9|2063.6|2060.9|203
1660041300000|2022-08-09 10:35:00|2064.1|2061.1|2064.4|2062.4|2064.8|2062.8|2063.3|2060.9|255
1660041600000|2022-08-09 10:40:00|2064.7|2062.7|2067.2|2065.2|2067.4|2065.4|2064.4|2062|317
1660041900000|2022-08-09 10:45:00|2067|2065|2064.9|2062.9|2067.9|2065.4|2064.8|2062.3|282
1660042200000|2022-08-09 10:50:00|2064.8|2062.8|2063.4|2061.4|2065.9|2063.4|2063.4|2060.8|226
1660042500000|2022-08-09 10:55:00|2063.5|2061.5|2062.8|2059.8|2064.3|2061.9|2062.3|2059.8|299
1660042800000|2022-08-09 11:00:00|2062.9|2059.9|2062.7|2060.7|2063.7|2061.2|2060.6|2057.9|318
1660043100000|2022-08-09 11:05:00|2062.6|2060.6|2061.7|2059.7|2062.9|2060.9|2060.1|2057.6|369
1660043400000|2022-08-09 11:10:00|2061.6|2059.6|2060.9|2058.9|2062.1|2059.8|2060.3|2058.3|231
1660043700000|2022-08-09 11:15:00|2061|2059|2061.3|2059.3|2062.5|2060.1|2060.5|2058.3|248
1660044000000|2022-08-09 11:20:00|2061.1|2059.1|2061.9|2059.9|2062.2|2059.9|2061|2058.7|196
1660044300000|2022-08-09 11:25:00|2061.8|2059.8|2064.1|2062.1|2064.8|2062.5|2061.8|2059.8|264
1660044600000|2022-08-09 11:30:00|2064|2062|2064.9|2062.9|2065.9|2063.9|2063.8|2061.8|226
1660044900000|2022-08-09 11:35:00|2065|2063|2064.4|2062.4|2065.4|2063|2062.6|2060.6|197
1660045200000|2022-08-09 11:40:00|2064.3|2062.3|2064.7|2062.7|2065.3|2062.9|2063.8|2061.4|315
1660045500000|2022-08-09 11:45:00|2064.8|2062.8|2064.1|2062.1|2064.8|2062.8|2063.3|2061.2|296
1660045800000|2022-08-09 11:50:00|2064.2|2062.2|2063.5|2061.5|2065.8|2063.5|2063.4|2061.4|272
1660046100000|2022-08-09 11:55:00|2063.9|2061.9|2061.9|2059.9|2064.6|2062.4|2061.7|2059.6|301
1660046400000|2022-08-09 12:00:00|2062.1|2060.1|2064.2|2062.2|2064.3|2062.3|2061.9|2059.5|465
1660046700000|2022-08-09 12:05:00|2064.1|2062.1|2062.4|2060.4|2065|2062.6|2062.4|2060.3|338
1660047000000|2022-08-09 12:10:00|2062.5|2060.5|2062.5|2060.5|2063.6|2061.6|2060.5|2058.2|309
1660047300000|2022-08-09 12:15:00|2062.4|2060.4|2058.1|2056.1|2062.4|2060.4|2057.4|2055.1|480
1660047600000|2022-08-09 12:20:00|2058.2|2056.2|2060.5|2058.5|2062.8|2060.6|2058.1|2056.1|565
1660047900000|2022-08-09 12:25:00|2060.2|2058.2|2061|2059|2061.6|2059.1|2057.6|2055.6|369
1660048200000|2022-08-09 12:30:00|2061.1|2059.1|2060|2058|2062|2060|2058.1|2055.9|437
1660048500000|2022-08-09 12:35:00|2059.9|2057.9|2062.2|2060.2|2062.5|2060.5|2058.3|2056.3|425
1660048800000|2022-08-09 12:40:00|2062.3|2060.3|2062.2|2060.2|2063.4|2061|2059.8|2057.8|409
1660049100000|2022-08-09 12:45:00|2062.1|2060.1|2062.3|2060.3|2064.2|2062.2|2060.6|2058.6|388
1660049400000|2022-08-09 12:50:00|2062.4|2060.4|2062.3|2060.3|2063.9|2061.9|2061.1|2059.1|327
1660049700000|2022-08-09 12:55:00|2062.2|2060.2|2063.8|2061.8|2064.4|2062.4|2062|2059.7|388
1660050000000|2022-08-09 13:00:00|2063.7|2061.7|2066.6|2064.6|2068|2066|2063.7|2061.7|710
1660050300000|2022-08-09 13:05:00|2066.7|2064.7|2068.3|2066.3|2072.3|2069.9|2066.4|2064.4|646
1660050600000|2022-08-09 13:10:00|2068.2|2066.2|2065.5|2063.5|2068.8|2066.5|2063.9|2061.9|502
1660050900000|2022-08-09 13:15:00|2065.3|2063.3|2061.9|2059.9|2065.5|2063.3|2061.4|2059.4|449
1660051200000|2022-08-09 13:20:00|2062|2060|2063.6|2061.6|2064.6|2062.5|2061.5|2059.5|492
1660051500000|2022-08-09 13:25:00|2063.7|2061.7|2062.9|2060.9|2065.2|2062.7|2062.2|2059.7|302
1660051800000|2022-08-09 13:30:00|2063.4|2061.4|2065.4|2063.4|2070.1|2067.9|2061.3|2059.3|848
1660052100000|2022-08-09 13:35:00|2065.5|2063.5|2058|2056|2065.6|2063.6|2054.4|2052.4|758
1660052400000|2022-08-09 13:40:00|2057.7|2055.7|2059.9|2057.9|2060.8|2058.8|2057.1|2054.9|809
1660052700000|2022-08-09 13:45:00|2060.1|2058.1|2055.2|2053.2|2061|2059|2054.6|2052.5|872
1660053000000|2022-08-09 13:50:00|2055.1|2053.1|2055.2|2053.2|2059.4|2057.4|2054.2|2052.2|719
1660053300000|2022-08-09 13:55:00|2055.4|2053.4|2054.6|2052.6|2056.9|2054.9|2053.5|2051.2|539
1660053600000|2022-08-09 14:00:00|2054.2|2052.2|2053.6|2051.6|2055.7|2053.7|2052.5|2050.1|735
1660053900000|2022-08-09 14:05:00|2053.7|2051.7|2049.3|2047.3|2053.7|2051.7|2048.9|2046.8|779
1660054200000|2022-08-09 14:10:00|2049.2|2047.2|2054.2|2052.2|2055.4|2053.4|2048.7|2046.7|525
1660054500000|2022-08-09 14:15:00|2054.3|2052.3|2056.9|2054.9|2058|2056|2053.7|2051.6|653
1660054800000|2022-08-09 14:20:00|2057|2055|2055|2053|2058.7|2056.7|2054.8|2052.8|597
1660055100000|2022-08-09 14:25:00|2055.1|2053.1|2053.7|2051.7|2055.8|2053.4|2052.9|2050.4|603
1660055400000|2022-08-09 14:30:00|2053.5|2051.5|2053.1|2051.1|2055.6|2053.6|2051.6|2049.3|499
1660055700000|2022-08-09 14:35:00|2053|2051|2049.3|2047.3|2053.1|2051.1|2046.5|2044.5|679
1660056000000|2022-08-09 14:40:00|2049.7|2047.7|2052.6|2050.6|2053.1|2051.1|2049.1|2047.1|518
1660056300000|2022-08-09 14:45:00|2052.5|2050.5|2050|2048|2053.8|2051.7|2049.1|2047.1|519
1660056600000|2022-08-09 14:50:00|2050.1|2048.1|2048.1|2046.1|2052|2050|2047.7|2045.5|591
1660056900000|2022-08-09 14:55:00|2048|2046|2044.9|2042.9|2049.2|2047.2|2044.6|2042.6|643
1660057200000|2022-08-09 15:00:00|2045|2043|2046.7|2044.7|2047.1|2045.1|2042.6|2040.6|577
1660057500000|2022-08-09 15:05:00|2046.6|2044.6|2045.6|2043.6|2047.3|2045.3|2045.2|2042.7|491
1660057800000|2022-08-09 15:10:00|2045.4|2043.4|2049.3|2047.3|2049.4|2047.4|2044.4|2042.3|446
1660058100000|2022-08-09 15:15:00|2049.1|2047.1|2045.4|2043.4|2049.2|2047.2|2045.1|2042.8|352
1660058400000|2022-08-09 15:20:00|2045.5|2043.5|2047.3|2045.3|2048.6|2046.3|2045.5|2043.5|377
1660058700000|2022-08-09 15:25:00|2047.2|2045.2|2045.5|2043.5|2047.8|2045.8|2045.2|2043.2|273
1660059000000|2022-08-09 15:30:00|2045.4|2043.4|2045.2|2043.2|2047.3|2045.3|2044.5|2042.5|339
1660059300000|2022-08-09 15:35:00|2045.1|2043.1|2046|2044|2047.1|2045.1|2045|2043|314
1660059600000|2022-08-09 15:40:00|2046.1|2044.1|2049.6|2047.6|2050.2|2048.2|2046|2044|256
1660059900000|2022-08-09 15:45:00|2049.7|2047.7|2049.7|2047.7|2051.4|2049.2|2049.5|2047.5|326
1660060200000|2022-08-09 15:50:00|2049.9|2047.9|2049.4|2047.4|2049.9|2047.9|2047.8|2045.6|406
1660060500000|2022-08-09 15:55:00|2049.5|2047.5|2049.6|2047.6|2050.8|2048.7|2048.2|2046.2|378
1660060800000|2022-08-09 16:00:00|2049.5|2047.5|2052.2|2050.2|2052.8|2050.8|2048.9|2046.6|384
1660061100000|2022-08-09 16:05:00|2052.1|2050.1|2052.1|2050.1|2053.2|2051.2|2051.6|2049.6|281
1660061400000|2022-08-09 16:10:00|2052|2050|2051.2|2049.2|2053|2050.6|2049.9|2047.9|352
1660061700000|2022-08-09 16:15:00|2051.1|2049.1|2051.7|2049.7|2052.3|2050.3|2050.7|2048.7|151
1660062000000|2022-08-09 16:20:00|2051.8|2049.8|2052.1|2050.1|2053.2|2051.2|2051.6|2049.6|288
1660062300000|2022-08-09 16:25:00|2052|2050|2051.7|2049.7|2052.8|2050.8|2051.6|2049.6|237
1660062600000|2022-08-09 16:30:00|2051.6|2049.6|2049.3|2047.3|2051.7|2049.7|2049.2|2047.2|241
1660062900000|2022-08-09 16:35:00|2049.2|2047.2|2048.7|2046.7|2049.9|2047.8|2048.1|2046.1|304
1660063200000|2022-08-09 16:40:00|2048.6|2046.6|2049|2047|2049.8|2047.8|2047.6|2045.4|235
1660063500000|2022-08-09 16:45:00|2049.1|2047.1|2047.7|2045.7|2049.1|2047.1|2046.9|2044.9|280
1660063800000|2022-08-09 16:50:00|2047.8|2045.8|2049.2|2047.2|2049.3|2047.3|2047.6|2045.6|210
1660064100000|2022-08-09 16:55:00|2049.1|2047.1|2049.7|2047.7|2050.3|2048.3|2048.6|2046.6|205
1660064400000|2022-08-09 17:00:00|2049.8|2047.8|2053.1|2051.1|2053.7|2051.7|2049.7|2047.7|285
1660064700000|2022-08-09 17:05:00|2053.2|2051.2|2052.8|2050.8|2053.3|2051.3|2051.8|2049.8|253
1660065000000|2022-08-09 17:10:00|2052.6|2050.6|2052.4|2050.4|2054.7|2052.2|2051.6|2049.6|202
1660065300000|2022-08-09 17:15:00|2052.5|2050.5|2052|2050|2053.5|2051.5|2051.8|2049.8|198
1660065600000|2022-08-09 17:20:00|2052.1|2050.1|2052.9|2050.9|2053.1|2051.1|2050|2048|195
1660065900000|2022-08-09 17:25:00|2053|2051|2051.9|2049.9|2053.1|2051.1|2051.3|2049|233
1660066200000|2022-08-09 17:30:00|2052|2050|2051.5|2049.5|2052.1|2050.1|2051.3|2049.1|191
1660066500000|2022-08-09 17:35:00|2051.6|2049.6|2050.4|2048.4|2052.4|2050.1|2050.4|2048.4|211
1660066800000|2022-08-09 17:40:00|2050.5|2048.5|2050.7|2048.7|2051.1|2049.1|2049.4|2047.4|239
1660067100000|2022-08-09 17:45:00|2050.6|2048.6|2049.6|2047.6|2050.7|2048.7|2048.9|2046.7|243
1660067400000|2022-08-09 17:50:00|2049.5|2047.5|2049.6|2047.6|2050.5|2048|2048.9|2046.9|223
1660067700000|2022-08-09 17:55:00|2049.5|2047.5|2051|2049|2051.5|2049.5|2049.4|2047.4|139
1660068000000|2022-08-09 18:00:00|2051.1|2049.1|2051.9|2049.9|2053.1|2051.1|2050.9|2048.9|178
1660068300000|2022-08-09 18:05:00|2051.7|2049.7|2051.4|2049.4|2052.7|2050.5|2051.3|2049.3|133
1660068600000|2022-08-09 18:10:00|2051.5|2049.5|2051|2049|2052.1|2050.1|2050.9|2048.9|151
1660068900000|2022-08-09 18:15:00|2050.9|2048.9|2048.7|2046.7|2051|2049|2047.9|2045.6|259
1660069200000|2022-08-09 18:20:00|2048.8|2046.8|2048.5|2046.5|2049.3|2046.9|2047.9|2045.8|204
1660069500000|2022-08-09 18:25:00|2048.6|2046.6|2048.5|2046.5|2049.5|2047.5|2048|2045.8|241
1660069800000|2022-08-09 18:30:00|2048.4|2046.4|2048|2046|2049.5|2047.1|2047.4|2045.3|194
1660070100000|2022-08-09 18:35:00|2047.9|2045.9|2049.6|2047.6|2050.2|2047.7|2047.8|2045.3|219
1660070400000|2022-08-09 18:40:00|2049.5|2047.5|2048.8|2046.8|2050.1|2047.6|2048.4|2046.2|223
1660070700000|2022-08-09 18:45:00|2048.9|2046.9|2050.3|2048.3|2050.8|2048.7|2047.7|2045.7|195
1660071000000|2022-08-09 18:50:00|2050.8|2047.8|2049.9|2047.9|2050.8|2048.6|2048.9|2046.9|227
1660071300000|2022-08-09 18:55:00|2049.7|2047.7|2050.9|2048.9|2051.8|2049.6|2049.7|2047.7|180
1660071600000|2022-08-09 19:00:00|2051|2049|2050.1|2048.1|2051|2049|2049.3|2047|214
1660071900000|2022-08-09 19:05:00|2050|2048|2051.4|2049.4|2051.6|2049.5|2049.4|2047.3|183
1660072200000|2022-08-09 19:10:00|2051.3|2049.3|2051.2|2049.2|2051.8|2049.8|2050.6|2048.5|154
1660072500000|2022-08-09 19:15:00|2051.1|2049.1|2052.6|2050.6|2052.9|2050.9|2051.1|2049.1|187
1660072800000|2022-08-09 19:20:00|2052.5|2050.5|2053.1|2051.1|2054.2|2051.9|2052.5|2050.5|175
1660073100000|2022-08-09 19:25:00|2053.2|2051.2|2054|2052|2054.8|2052.8|2053|2051|149
1660073400000|2022-08-09 19:30:00|2054.1|2052.1|2055.1|2053.1|2055.3|2053.3|2053.5|2051.5|211
1660073700000|2022-08-09 19:35:00|2055.2|2053.2|2054.8|2052.8|2055.6|2053.3|2054.2|2052.2|105
1660074000000|2022-08-09 19:40:00|2054.9|2052.9|2053.7|2051.7|2054.9|2052.9|2053.3|2051.3|143
1660074300000|2022-08-09 19:45:00|2053.6|2051.6|2054.3|2052.3|2054.5|2052.5|2053.3|2051.3|147
1660074600000|2022-08-09 19:50:00|2054.4|2052.4|2054.7|2052.7|2055.2|2052.9|2054.3|2051.9|152
1660074900000|2022-08-09 19:55:00|2054.6|2052.6|2054.7|2052.7|2056|2054|2054.1|2052.1|190
1660075200000|2022-08-09 20:00:00|2054.8|2052.8|2054.6|2052.6|2055.7|2053.3|2054.3|2052|169
1660075500000|2022-08-09 20:05:00|2054.5|2052.5|2054.9|2052.9|2056.2|2053.4|2054.5|2052.2|140
1660075800000|2022-08-09 20:10:00|2054.8|2052.8|2055.2|2053.2|2055.8|2053.3|2054.6|2052.3|100
1660076100000|2022-08-09 20:15:00|2055.1|2053.1|2055|2053|2055.9|2053.3|2054.6|2052.6|75
1660076400000|2022-08-09 20:20:00|2055.1|2053.1|2055.4|2053.4|2056.2|2053.6|2054.9|2052.6|79
1660076700000|2022-08-09 20:25:00|2055.5|2053.5|2055.5|2053.5|2056.2|2053.7|2055.3|2053|66
1660077000000|2022-08-09 20:30:00|2056.2|2053.2|2056|2053|2056.2|2053.6|2055.2|2052.9|69
1660077300000|2022-08-09 20:35:00|2056.1|2053.1|2055.2|2053.2|2056.1|2053.7|2055|2052.7|66
1660077600000|2022-08-09 20:40:00|2055.1|2053.1|2055|2053|2055.7|2053.3|2054.6|2052.3|62
1660077900000|2022-08-09 20:45:00|2054.9|2052.9|2054.1|2051.1|2055.3|2052.9|2053|2050.6|84
1660078200000|2022-08-09 20:50:00|2054|2051|2054.1|2051.1|2054.2|2051.8|2053.4|2051|58
1660078500000|2022-08-09 20:55:00|2054.2|2051.2|2054.3|2051.3|2055.2|2052.6|2053.6|2051|116
1660082400000|2022-08-09 22:00:00|2053.8|2050.8|2052.8|2049.8|2054.9|2051.3|2052.5|2049.5|161
1660082700000|2022-08-09 22:05:00|2052.9|2049.9|2052.8|2049.8|2053.4|2050.5|2052.5|2049.6|84
1660083000000|2022-08-09 22:10:00|2052.9|2049.9|2052.9|2050.9|2053.7|2051.1|2052.3|2049.7|111
1660083300000|2022-08-09 22:15:00|2053|2051|2053.6|2050.6|2054.1|2051.2|2052.8|2050.3|95
1660083600000|2022-08-09 22:20:00|2053.7|2050.7|2053.4|2051.4|2054.2|2051.8|2053.1|2050.6|68
1660083900000|2022-08-09 22:25:00|2053.3|2051.3|2053.4|2051.4|2054.2|2051.8|2052.6|2050.2|125
1660084200000|2022-08-09 22:30:00|2053.3|2051.3|2053.2|2050.2|2054|2051.5|2052.6|2049.8|123
1660084500000|2022-08-09 22:35:00|2052.6|2050.6|2053|2050|2053.4|2050.9|2052.3|2049.5|110
1660084800000|2022-08-09 22:40:00|2052.7|2050.7|2053.8|2050.8|2053.9|2051.4|2052.5|2049.6|122
1660085100000|2022-08-09 22:45:00|2053.7|2050.7|2052.9|2049.9|2054.3|2051.6|2052.5|2049.8|141
1660085400000|2022-08-09 22:50:00|2052.8|2049.8|2052.4|2049.4|2053.7|2051|2052|2049.2|114
1660085700000|2022-08-09 22:55:00|2052.1|2050.1|2052.8|2049.8|2053.3|2050.6|2051.6|2049.1|174
1660086000000|2022-08-09 23:00:00|2053|2050|2053.5|2050.5|2053.8|2051.1|2051.9|2049.5|144
1660086300000|2022-08-09 23:05:00|2053.4|2050.4|2052.1|2050.1|2053.4|2050.8|2052|2049.6|88
1660086600000|2022-08-09 23:10:00|2052.3|2050.3|2052.3|2050.3|2053|2050.5|2052|2049.6|100
1660086900000|2022-08-09 23:15:00|2052.4|2050.4|2052.3|2050.3|2053|2050.6|2052|2049.7|86
1660087200000|2022-08-09 23:20:00|2052.2|2050.2|2052.8|2049.8|2053.4|2051.2|2052|2049.6|120
1660087500000|2022-08-09 23:25:00|2052.7|2049.7|2052.5|2049.5|2053.8|2050.9|2052.1|2049.3|118
1660087800000|2022-08-09 23:30:00|2052.4|2049.4|2052.6|2050.6|2053.4|2050.9|2051.7|2049.2|109
1660088100000|2022-08-09 23:35:00|2052.9|2050.9|2052.2|2050.2|2053.3|2051|2052|2049.6|102
1660088400000|2022-08-09 23:40:00|2052.4|2050.4|2052.7|2049.7|2053.1|2050.5|2052|2049.5|101
1660088700000|2022-08-09 23:45:00|2052.8|2049.8|2053.3|2051.3|2053.9|2051.3|2052.6|2049.7|129
1660089000000|2022-08-09 23:50:00|2053.4|2051.4|2053|2051|2054.5|2051.9|2052.8|2050.2|128
1660089300000|2022-08-09 23:55:00|2053.2|2051.2|2052.8|2050.8|2054|2051.4|2052.3|2049.8|153
1660089600000|2022-08-10 00:00:00|2052.7|2050.7|2051.3|2049.3|2053.6|2051.1|2051.1|2048.7|236
1660089900000|2022-08-10 00:05:00|2051.2|2049.2|2051.7|2048.7|2052.1|2049.9|2050.2|2047.7|183
1660090200000|2022-08-10 00:10:00|2051.5|2048.5|2052.2|2049.2|2052.9|2050.4|2051|2048.5|158
1660090500000|2022-08-10 00:15:00|2051.8|2049.8|2051.7|2048.7|2052.9|2050.4|2051.3|2048.7|236
1660090800000|2022-08-10 00:20:00|2051.4|2049.4|2050|2048|2052|2049.6|2049.9|2047.5|185
1660091100000|2022-08-10 00:25:00|2050.1|2048.1|2050.1|2047.1|2050.9|2048.3|2049.3|2046.6|157
1660091400000|2022-08-10 00:30:00|2049.6|2047.6|2049.7|2046.7|2050.5|2047.9|2049|2046.6|235
1660091700000|2022-08-10 00:35:00|2049.4|2047.4|2050.5|2048.5|2051.3|2048.7|2049.2|2046.7|140
1660092000000|2022-08-10 00:40:00|2050.9|2048.9|2051.4|2048.4|2052.2|2050|2050.5|2047.9|193
1660092300000|2022-08-10 00:45:00|2051.3|2048.3|2050.6|2048.6|2051.8|2049.6|2050.4|2047.8|137
1660092600000|2022-08-10 00:50:00|2050.5|2048.5|2051.8|2048.8|2052.2|2049.5|2050.4|2047.8|265
1660092900000|2022-08-10 00:55:00|2051.9|2048.9|2051.5|2048.5|2052.4|2049.9|2051|2048.4|229
1660093200000|2022-08-10 01:00:00|2051.2|2049.2|2049.7|2047.7|2051.7|2049.2|2048.9|2046.3|453
1660093500000|2022-08-10 01:05:00|2050.1|2048.1|2049.4|2046.4|2051.2|2048.7|2048.6|2046.2|434
1660093800000|2022-08-10 01:10:00|2049.5|2046.5|2050.2|2047.2|2051.9|2049.2|2049|2046.5|337
1660094100000|2022-08-10 01:15:00|2050.1|2047.1|2049.4|2046.4|2051.1|2048.5|2049.2|2046.3|344
1660094400000|2022-08-10 01:20:00|2049.6|2046.6|2049.6|2047.6|2050.6|2048|2048.6|2046|215
1660094700000|2022-08-10 01:25:00|2049.5|2047.5|2050.4|2048.4|2051.1|2048.5|2049.4|2046.9|243
1660095000000|2022-08-10 01:30:00|2050.5|2048.5|2049.5|2046.5|2051|2048.5|2047.9|2045.4|366
1660095300000|2022-08-10 01:35:00|2049.4|2046.4|2050.4|2047.4|2050.7|2048|2048.7|2046|272
1660095600000|2022-08-10 01:40:00|2050.3|2047.3|2051.2|2049.2|2052|2049.4|2048.8|2046.4|284
1660095900000|2022-08-10 01:45:00|2051.1|2049.1|2052.7|2050.7|2053.7|2051.3|2050.9|2048.4|347
1660096200000|2022-08-10 01:50:00|2052.6|2050.6|2050.4|2048.4|2052.9|2050.6|2050.3|2048|252
1660096500000|2022-08-10 01:55:00|2050.5|2048.5|2052.6|2050.6|2053|2050.7|2050.1|2047.5|236
1660096800000|2022-08-10 02:00:00|2052.5|2050.5|2054|2051|2054.1|2051.7|2051.6|2048.9|337
1660097100000|2022-08-10 02:05:00|2053.9|2050.9|2053.6|2051.6|2054.1|2051.9|2052.7|2050.2|263
1660097400000|2022-08-10 02:10:00|2053.7|2051.7|2053.2|2051.2|2054.1|2051.8|2052.6|2050.1|216
1660097700000|2022-08-10 02:15:00|2053.1|2051.1|2053.9|2051.9|2054.4|2052.2|2052.6|2050.1|162
1660098000000|2022-08-10 02:20:00|2054|2052|2054.4|2052.4|2055.3|2052.9|2053.7|2051.1|138
1660098300000|2022-08-10 02:25:00|2054.3|2052.3|2054|2052|2054.3|2052.3|2053.4|2051|96
1660098600000|2022-08-10 02:30:00|2054.3|2051.3|2051.8|2049.8|2054.3|2051.8|2051.6|2049.1|241
1660098900000|2022-08-10 02:35:00|2051.9|2049.9|2051.2|2049.2|2052.4|2049.9|2050.4|2047.9|255
1660099200000|2022-08-10 02:40:00|2051.1|2049.1|2051.5|2049.5|2052.7|2050.2|2050.7|2048.2|178
1660099500000|2022-08-10 02:45:00|2051.6|2049.6|2049.6|2047.6|2052.1|2049.6|2049.6|2047.2|229
1660099800000|2022-08-10 02:50:00|2049.5|2047.5|2049.8|2046.8|2051|2048.6|2049.2|2046.7|166
1660100100000|2022-08-10 02:55:00|2049.9|2046.9|2048.6|2046.6|2050.3|2048.1|2048.5|2046.1|313
1660100400000|2022-08-10 03:00:00|2048.7|2046.7|2049.3|2046.3|2049.8|2047.4|2048.3|2045.7|206
1660100700000|2022-08-10 03:05:00|2049.2|2046.2|2050.3|2048.3|2051|2048.5|2048.8|2046.2|232
1660101000000|2022-08-10 03:10:00|2050.2|2048.2|2049.8|2047.8|2051.3|2048.8|2049.1|2046.4|191
1660101300000|2022-08-10 03:15:00|2050.3|2047.3|2050.3|2048.3|2050.8|2048.5|2049.3|2046.8|165
1660101600000|2022-08-10 03:20:00|2050.9|2047.9|2049.4|2047.4|2051|2048.4|2049.3|2046.9|238
1660101900000|2022-08-10 03:25:00|2049.3|2047.3|2049.8|2047.8|2050.5|2047.9|2049.2|2046.4|144
1660102200000|2022-08-10 03:30:00|2049.7|2047.7|2048.2|2045.2|2050.2|2047.7|2047.7|2044.9|199
1660102500000|2022-08-10 03:35:00|2048.3|2045.3|2048.6|2045.6|2048.7|2046.1|2046.5|2043.9|198
1660102800000|2022-08-10 03:40:00|2048.5|2045.5|2047|2045|2048.5|2045.9|2046|2043.4|134
1660103100000|2022-08-10 03:45:00|2046.9|2044.9|2045.7|2043.7|2047.3|2044.9|2045.4|2042.9|159
1660103400000|2022-08-10 03:50:00|2046|2044|2046.1|2044.1|2046.2|2044.2|2045.4|2043.1|157
1660103700000|2022-08-10 03:55:00|2046.2|2044.2|2045.7|2043.7|2046.3|2044.3|2045.5|2043.5|113
1660104000000|2022-08-10 04:00:00|2045.8|2043.8|2046.3|2044.3|2046.9|2044.5|2045.4|2043.1|135
1660104300000|2022-08-10 04:05:00|2046.1|2044.1|2045.9|2043.9|2046.3|2044.3|2045.5|2043.5|131
1660104600000|2022-08-10 04:10:00|2045.8|2043.8|2045.5|2043.5|2046.3|2044.3|2045.4|2043.4|113
1660104900000|2022-08-10 04:15:00|2045.6|2043.6|2046|2044|2046.2|2044.2|2045.4|2043.4|97
1660105200000|2022-08-10 04:20:00|2045.8|2043.8|2045.5|2043.5|2046.2|2044.1|2045.2|2043.1|87
1660105500000|2022-08-10 04:25:00|2045.4|2043.4|2045.7|2043.7|2046.2|2043.9|2045.3|2042.8|92
1660105800000|2022-08-10 04:30:00|2045.6|2043.6|2044.6|2042.6|2046.1|2043.7|2044.6|2042.6|97
1660106100000|2022-08-10 04:35:00|2044.5|2042.5|2044.4|2042.4|2045.2|2043.2|2044.3|2042|110
1660106400000|2022-08-10 04:40:00|2044.3|2042.3|2045.6|2043.6|2046.1|2044|2044.3|2042|121
1660106700000|2022-08-10 04:45:00|2045.5|2043.5|2044.6|2042.6|2046.2|2044.2|2044.5|2042.2|135
1660107000000|2022-08-10 04:50:00|2044.7|2042.7|2044.7|2042.7|2045.2|2043.1|2044.4|2042.1|110
1660107300000|2022-08-10 04:55:00|2044.5|2042.5|2045.5|2043.5|2046|2043.7|2044.1|2041.7|173
1660107600000|2022-08-10 05:00:00|2045.6|2043.6|2044.4|2042.4|2046|2043.6|2044.2|2041.6|198
1660107900000|2022-08-10 05:05:00|2045.1|2042.1|2044.8|2041.8|2045.5|2043.1|2044.1|2041.6|147
1660108200000|2022-08-10 05:10:00|2044.7|2041.7|2041.2|2039.2|2044.8|2042.4|2040.5|2038|245
1660108500000|2022-08-10 05:15:00|2041.1|2039.1|2039.1|2037.1|2042.5|2040|2039|2036.8|192
1660108800000|2022-08-10 05:20:00|2039|2037|2039.4|2037.4|2040.7|2038.1|2037.6|2035.5|182
1660109100000|2022-08-10 05:25:00|2039.3|2037.3|2040.4|2038.4|2041|2038.9|2039.2|2036.6|179
1660109400000|2022-08-10 05:30:00|2040.7|2038.7|2040|2038|2043|2040.4|2038.7|2036.1|611
1660109700000|2022-08-10 05:35:00|2040.1|2038.1|2039.8|2037.8|2041.4|2039|2039.6|2037.1|410
1660110000000|2022-08-10 05:40:00|2039.7|2037.7|2041|2039|2042.4|2040|2039.2|2036.5|331
1660110300000|2022-08-10 05:45:00|2040.4|2038.4|2042.1|2040.1|2042.7|2040.5|2039.4|2037.4|356
1660110600000|2022-08-10 05:50:00|2042|2040|2041.5|2039.5|2042.9|2040.4|2040.4|2038.1|321
1660110900000|2022-08-10 05:55:00|2041.4|2039.4|2040.4|2037.4|2042.7|2040|2039.8|2037.2|273
1660111200000|2022-08-10 06:00:00|2040.5|2037.5|2041.5|2038.5|2041.5|2039.2|2038.9|2036.5|408
1660111500000|2022-08-10 06:05:00|2041.9|2038.9|2040.6|2038.6|2042.7|2040.4|2040.4|2038|314
1660111800000|2022-08-10 06:10:00|2040.9|2038.9|2041|2039|2042.2|2039.7|2038.9|2036.9|255
1660112100000|2022-08-10 06:15:00|2040.9|2038.9|2039.9|2037.9|2040.9|2038.9|2039|2037|290
1660112400000|2022-08-10 06:20:00|2040|2038|2039.8|2037.8|2040.7|2038.6|2039.3|2037|313
1660112700000|2022-08-10 06:25:00|2039.9|2037.9|2039.8|2037.8|2040.4|2038.1|2038.4|2035.9|283
1660113000000|2022-08-10 06:30:00|2039.9|2037.9|2040.8|2037.8|2040.8|2038.4|2038.3|2035.9|323
1660113300000|2022-08-10 06:35:00|2040.7|2037.7|2038.9|2036.9|2040.8|2038.3|2038.8|2036.8|253
1660113600000|2022-08-10 06:40:00|2039|2037|2041.4|2039.4|2041.4|2039.4|2039|2037|240
1660113900000|2022-08-10 06:45:00|2041.2|2039.2|2044.2|2042.2|2045.7|2043.7|2041|2038.6|347
1660114200000|2022-08-10 06:50:00|2044.3|2042.3|2044.8|2042.8|2045.2|2043.2|2043.6|2041.6|233
1660114500000|2022-08-10 06:55:00|2044.7|2042.7|2043.9|2041.9|2045.1|2042.9|2043.7|2041.7|230
1660114800000|2022-08-10 07:00:00|2044.3|2042.3|2044.5|2042.5|2045.8|2043.8|2042.6|2040.6|381
1660115100000|2022-08-10 07:05:00|2044.6|2042.6|2043.7|2041.7|2045.3|2043.3|2042.8|2040.8|288
1660115400000|2022-08-10 07:10:00|2043.6|2041.6|2041.7|2039.7|2044.7|2042.7|2041.4|2039.2|317
1660115700000|2022-08-10 07:15:00|2041.6|2039.6|2042.1|2040.1|2043.9|2041.9|2041.3|2039.3|364
1660116000000|2022-08-10 07:20:00|2042.2|2040.2|2040.4|2038.4|2042.8|2040.8|2039.8|2037.8|295
1660116300000|2022-08-10 07:25:00|2040.5|2038.5|2040.9|2038.9|2042.1|2039.5|2039.3|2036.9|312
1660116600000|2022-08-10 07:30:00|2040.8|2038.8|2042.7|2040.7|2043.9|2041.5|2040.4|2038.4|394
1660116900000|2022-08-10 07:35:00|2042.8|2040.8|2042.6|2040.6|2043.9|2041.4|2041.6|2039.1|377
1660117200000|2022-08-10 07:40:00|2042.7|2040.7|2042.2|2040.2|2043.2|2041.2|2041.7|2039.5|328
1660117500000|2022-08-10 07:45:00|2042.3|2040.3|2041.6|2039.6|2043.8|2041.4|2041.6|2039.4|295
1660117800000|2022-08-10 07:50:00|2041.5|2039.5|2041|2039|2042.6|2040.6|2040.4|2038.4|348
1660118100000|2022-08-10 07:55:00|2041.1|2039.1|2039.9|2037.9|2042.4|2040|2039.7|2037.7|297
1660118400000|2022-08-10 08:00:00|2039.8|2037.8|2040.9|2038.9|2041.7|2039.7|2039.6|2037.6|408
1660118700000|2022-08-10 08:05:00|2041.4|2038.4|2038.9|2036.9|2041.5|2038.7|2038.3|2036.3|230
1660119000000|2022-08-10 08:10:00|2038.8|2036.8|2037.8|2035.8|2038.9|2036.9|2037.2|2035.2|264
1660119300000|2022-08-10 08:15:00|2037.9|2035.9|2036.5|2034.5|2038.7|2036.4|2036.1|2033.9|330
1660119600000|2022-08-10 08:20:00|2036.6|2034.6|2037.4|2035.4|2038.9|2036.9|2036.3|2034.3|299
1660119900000|2022-08-10 08:25:00|2037.3|2035.3|2038.8|2036.8|2039.5|2037.5|2037.3|2035.3|379
1660120200000|2022-08-10 08:30:00|2038.7|2036.7|2042.4|2040.4|2043.3|2041.3|2038.4|2036.4|263
1660120500000|2022-08-10 08:35:00|2042.3|2040.3|2043.3|2041.3|2043.8|2041.6|2041.8|2039.3|405
1660120800000|2022-08-10 08:40:00|2043.2|2041.2|2044.6|2042.6|2046.5|2044.5|2043.1|2041.1|412
1660121100000|2022-08-10 08:45:00|2044.7|2042.7|2043.9|2041.9|2044.9|2042.8|2043.2|2041.2|243
1660121400000|2022-08-10 08:50:00|2043.8|2041.8|2044.9|2042.9|2045.9|2043.9|2043.2|2041.2|283
1660121700000|2022-08-10 08:55:00|2044.7|2042.7|2044.3|2042.3|2045.5|2043.5|2044.1|2042.1|240
1660122000000|2022-08-10 09:00:00|2044.4|2042.4|2044.3|2042.3|2045.6|2042.9|2043.3|2041.2|325
1660122300000|2022-08-10 09:05:00|2044.2|2042.2|2045.3|2043.3|2045.9|2043.5|2043.7|2041.7|235
1660122600000|2022-08-10 09:10:00|2045.4|2043.4|2047.6|2045.6|2047.8|2045.8|2044.8|2042.8|238
1660122900000|2022-08-10 09:15:00|2047.7|2045.7|2048.7|2046.7|2049.5|2047.2|2047.6|2045.6|228
1660123200000|2022-08-10 09:20:00|2048.6|2046.6|2048.3|2046.3|2049.7|2047.7|2047.9|2045.9|201
1660123500000|2022-08-10 09:25:00|2048.4|2046.4|2050.4|2048.4|2051|2048.6|2048.2|2046.2|372
1660123800000|2022-08-10 09:30:00|2050.6|2048.6|2049.6|2047.6|2051.5|2048.9|2049.4|2047.4|284
1660124100000|2022-08-10 09:35:00|2049.5|2047.5|2049.2|2047.2|2050.6|2048.3|2049|2047|245
1660124400000|2022-08-10 09:40:00|2049.1|2047.1|2050.5|2048.5|2051|2048.5|2047.8|2045.8|269
1660124700000|2022-08-10 09:45:00|2050.4|2048.4|2051.5|2049.5|2051.8|2049.6|2050|2048|275
1660125000000|2022-08-10 09:50:00|2051.4|2049.4|2050.7|2048.7|2052.5|2050.2|2050.6|2048.6|230
1660125300000|2022-08-10 09:55:00|2050.6|2048.6|2050.9|2048.9|2052|2049.5|2049.9|2047.9|295
1660125600000|2022-08-10 10:00:00|2051|2049|2051.4|2049.4|2052.2|2049.6|2050.3|2048.1|205
1660125900000|2022-08-10 10:05:00|2051.5|2049.5|2051.5|2049.5|2052.6|2050|2050.8|2048.5|205
1660126200000|2022-08-10 10:10:00|2051.7|2049.7|2050.8|2048.8|2052.5|2050.1|2050.1|2048.1|232
1660126500000|2022-08-10 10:15:00|2050.9|2048.9|2049.4|2047.4|2051.4|2049|2049.2|2047.2|271
1660126800000|2022-08-10 10:20:00|2049.6|2047.6|2048.4|2046.4|2050.4|2047.9|2048|2046|228
1660127100000|2022-08-10 10:25:00|2048.3|2046.3|2049|2047|2049.9|2047.6|2048.3|2046|176
1660127400000|2022-08-10 10:30:00|2048.9|2046.9|2048.4|2046.4|2049.6|2047.2|2047.3|2044.9|248
1660127700000|2022-08-10 10:35:00|2048.5|2046.5|2045.9|2043.9|2050|2047.6|2045.8|2043.4|321
1660128000000|2022-08-10 10:40:00|2046|2044|2043.9|2041.9|2046.8|2044.7|2043.8|2041.8|221
1660128300000|2022-08-10 10:45:00|2044|2042|2045.5|2043.5|2045.9|2043.9|2043.5|2041|247
1660128600000|2022-08-10 10:50:00|2045.6|2043.6|2046.7|2044.7|2047.5|2044.9|2045.4|2043.3|217
1660128900000|2022-08-10 10:55:00|2046.8|2044.8|2046.4|2044.4|2048.1|2045.8|2046.3|2044.3|153
1660129200000|2022-08-10 11:00:00|2046.3|2044.3|2043.5|2041.5|2046.3|2044.3|2043.3|2040.9|278
1660129500000|2022-08-10 11:05:00|2043.2|2041.2|2044.3|2042.3|2045.2|2043|2043.2|2041|244
1660129800000|2022-08-10 11:10:00|2044.1|2042.1|2043.1|2041.1|2044.9|2042.6|2042.3|2040.2|281
1660130100000|2022-08-10 11:15:00|2043.2|2041.2|2041.9|2039.9|2044.2|2042.2|2041.7|2039.4|235
1660130400000|2022-08-10 11:20:00|2041.7|2039.7|2042|2040|2042.8|2040.6|2040.5|2038.5|368
1660130700000|2022-08-10 11:25:00|2042.1|2040.1|2043|2041|2044.1|2042.1|2042|2039.7|290
1660131000000|2022-08-10 11:30:00|2043.1|2041.1|2042.1|2040.1|2043.7|2041.7|2040.2|2038.2|356
1660131300000|2022-08-10 11:35:00|2042|2040|2045|2043|2045.4|2043.4|2040.8|2038.3|307
1660131600000|2022-08-10 11:40:00|2045.1|2043.1|2048.5|2046.5|2049.1|2046.8|2044.4|2042.4|375
1660131900000|2022-08-10 11:45:00|2048.3|2046.3|2048.2|2046.2|2049|2046.7|2047.4|2044.8|306
1660132200000|2022-08-10 11:50:00|2048|2046|2048.5|2046.5|2048.7|2046.7|2046.8|2044.7|299
1660132500000|2022-08-10 11:55:00|2048.6|2046.6|2049.8|2047.8|2050.1|2048.1|2048|2045.7|341
1660132800000|2022-08-10 12:00:00|2049.9|2047.9|2050.2|2048.2|2050.5|2048.5|2048.7|2046.7|372
1660133100000|2022-08-10 12:05:00|2050.3|2048.3|2050.2|2048.2|2051.8|2049.8|2049.7|2047.7|430
1660133400000|2022-08-10 12:10:00|2050.4|2048.4|2049.2|2047.2|2051.8|2049.8|2048.6|2046.6|380
1660133700000|2022-08-10 12:15:00|2049.1|2047.1|2046.5|2044.5|2050|2048|2045.5|2043.5|596
1660134000000|2022-08-10 12:20:00|2046.6|2044.6|2043.7|2041.7|2047.4|2045.4|2042.4|2040.3|557
1660134300000|2022-08-10 12:25:00|2043.6|2041.6|2044.8|2039.6|2047.3|2044.3|2043.3|2038.3|521
1660134600000|2022-08-10 12:30:00|2045.4|2039.2|2069.3|2066.3|2082.3|2079.3|2045.4|2038.9|1631
1660134900000|2022-08-10 12:35:00|2069.2|2066.2|2077.4|2074.4|2077.8|2074.9|2064.9|2061.9|1239
1660135200000|2022-08-10 12:40:00|2077.7|2074.7|2078.1|2076.1|2082|2079|2075.1|2072.6|1097
1660135500000|2022-08-10 12:45:00|2078.7|2075.7|2076.9|2074.9|2080.7|2077.7|2072|2069.8|948
1660135800000|2022-08-10 12:50:00|2077|2075|2064.4|2061.4|2077.4|2075|2062.9|2060.1|1142
1660136100000|2022-08-10 12:55:00|2064.5|2061.5|2059.5|2056.5|2065.8|2063|2057.1|2054.1|1057
1660136400000|2022-08-10 13:00:00|2059.6|2056.6|2061.4|2059.4|2066.2|2063.2|2058.1|2055.6|1070
1660136700000|2022-08-10 13:05:00|2061.5|2059.5|2059|2057|2064.5|2062|2057.3|2055|937
1660137000000|2022-08-10 13:10:00|2059.1|2057.1|2064.3|2062.3|2065.1|2062.6|2058.8|2056.1|879
1660137300000|2022-08-10 13:15:00|2064.4|2062.4|2069.8|2066.8|2071.4|2068.4|2063.2|2060.6|903
1660137600000|2022-08-10 13:20:00|2069.9|2066.9|2065.4|2062.4|2070.4|2067.9|2063.8|2061.3|770
1660137900000|2022-08-10 13:25:00|2065.3|2062.3|2062.4|2060.4|2065.8|2062.9|2061.9|2059.5|635
1660138200000|2022-08-10 13:30:00|2062.5|2060.5|2058.2|2055.2|2063.4|2060.9|2054.8|2052.3|1097
1660138500000|2022-08-10 13:35:00|2058.1|2055.1|2055|2052|2059|2056.4|2053.1|2050.2|995
1660138800000|2022-08-10 13:40:00|2054.9|2051.9|2061.4|2058.4|2061.4|2058.9|2054.2|2051.7|956
1660139100000|2022-08-10 13:45:00|2061.3|2058.3|2068.8|2066.8|2070.7|2068.1|2060.9|2058.2|922
1660139400000|2022-08-10 13:50:00|2068.7|2066.7|2068.5|2065.5|2072.1|2069.6|2066.5|2064|762
1660139700000|2022-08-10 13:55:00|2068.7|2065.7|2066.7|2063.7|2071.2|2068.7|2065.3|2062.8|792
1660140000000|2022-08-10 14:00:00|2066.6|2063.6|2070.2|2067.2|2075.1|2072.1|2065.2|2062.6|893
1660140300000|2022-08-10 14:05:00|2070.3|2067.3|2071.8|2068.8|2074.2|2071.5|2069.3|2066.6|739
1660140600000|2022-08-10 14:10:00|2072|2069|2068.5|2065.5|2075.7|2073.2|2067.6|2064.9|717
1660140900000|2022-08-10 14:15:00|2068.4|2065.4|2070.8|2068.8|2072.1|2069.5|2067.4|2064.9|666
1660141200000|2022-08-10 14:20:00|2070.7|2068.7|2072|2069|2072.8|2070.8|2066.4|2063.8|671
1660141500000|2022-08-10 14:25:00|2072.1|2069.1|2077.1|2075.1|2078|2075.7|2071.2|2068.8|622
1660141800000|2022-08-10 14:30:00|2077|2075|2081.6|2079.6|2082.5|2079.9|2076.7|2073.9|795
1660142100000|2022-08-10 14:35:00|2081.7|2079.7|2082.2|2080.2|2084.2|2081.6|2079.1|2076.6|685
1660142400000|2022-08-10 14:40:00|2082.1|2080.1|2081.6|2079.6|2082.9|2080.8|2079.8|2077.5|675
1660142700000|2022-08-10 14:45:00|2081.5|2079.5|2081|2079|2085.6|2083.5|2079.8|2077.3|776
1660143000000|2022-08-10 14:50:00|2080.9|2078.9|2080.4|2078.4|2082|2080|2079.6|2077.2|690
1660143300000|2022-08-10 14:55:00|2080.2|2078.2|2083.1|2081.1|2084.1|2081.5|2079.4|2077.4|650
1660143600000|2022-08-10 15:00:00|2083|2081|2083.4|2081.4|2084.6|2082.3|2081.7|2079.2|543
1660143900000|2022-08-10 15:05:00|2083.5|2081.5|2083|2081|2084.7|2082.3|2081.6|2079.4|451
1660144200000|2022-08-10 15:10:00|2082.9|2080.9|2076.3|2074.3|2083|2081|2075|2072.9|651
1660144500000|2022-08-10 15:15:00|2076.4|2074.4|2076.3|2074.3|2077.8|2075.8|2074.4|2072.3|745
1660144800000|2022-08-10 15:20:00|2076.2|2074.2|2080.4|2078.4|2081|2078.6|2075.8|2073.4|522
1660145100000|2022-08-10 15:25:00|2080.5|2077.5|2078.1|2075.1|2080.5|2077.9|2075.9|2073.5|586
1660145400000|2022-08-10 15:30:00|2078|2075|2076.1|2074.1|2078.1|2075.5|2075.1|2073|552
1660145700000|2022-08-10 15:35:00|2076.2|2074.2|2075.1|2072.1|2076.7|2074.2|2073.6|2071.1|559
1660146000000|2022-08-10 15:40:00|2074.9|2071.9|2075.5|2073.5|2076.3|2074|2074.2|2071.9|502
1660146300000|2022-08-10 15:45:00|2075.6|2073.6|2075.7|2073.7|2076.5|2074.1|2074.5|2072|543
1660146600000|2022-08-10 15:50:00|2075.8|2073.8|2076.6|2073.6|2077.2|2074.4|2075.1|2072.6|426
1660146900000|2022-08-10 15:55:00|2076.5|2073.5|2074.2|2072.2|2076.5|2074|2073.6|2071|359
1660147200000|2022-08-10 16:00:00|2074.5|2072.5|2073.7|2071.7|2074.6|2072.6|2072.9|2070.5|413
1660147500000|2022-08-10 16:05:00|2073.4|2071.4|2075.3|2073.3|2076.7|2074.7|2073.4|2071.4|336
1660147800000|2022-08-10 16:10:00|2075.4|2073.4|2075.8|2073.8|2076.8|2074.3|2074.9|2072.4|276
1660148100000|2022-08-10 16:15:00|2075.9|2073.9|2075.8|2073.8|2076.7|2074.4|2075.1|2072.8|296
1660148400000|2022-08-10 16:20:00|2075.7|2073.7|2075.3|2073.3|2076.3|2074.3|2073.7|2071.6|224
1660148700000|2022-08-10 16:25:00|2075.4|2073.4|2078.2|2076.2|2078.7|2076.3|2075.3|2073.3|218
1660149000000|2022-08-10 16:30:00|2078.3|2076.3|2078.2|2076.2|2079|2076.5|2077.5|2075.5|204
1660149300000|2022-08-10 16:35:00|2078.3|2076.3|2079.3|2077.3|2080.2|2077.7|2078.1|2075.7|337
1660149600000|2022-08-10 16:40:00|2079.2|2077.2|2078.2|2076.2|2079.7|2077.3|2078|2075.5|202
1660149900000|2022-08-10 16:45:00|2078.1|2076.1|2076.8|2074.8|2079.2|2076.8|2076.8|2074.8|237
1660150200000|2022-08-10 16:50:00|2076.9|2074.9|2077.3|2075.3|2078.6|2076.3|2076.4|2074.1|337
1660150500000|2022-08-10 16:55:00|2077.2|2075.2|2077.2|2075.2|2078.7|2076.2|2076.8|2074.5|324
1660150800000|2022-08-10 17:00:00|2077.9|2074.9|2075.8|2073.8|2078.3|2075.8|2075.7|2073.3|451
1660151100000|2022-08-10 17:05:00|2075.9|2073.9|2077.4|2075.4|2078.2|2075.9|2075.7|2073.4|318
1660151400000|2022-08-10 17:10:00|2077.3|2075.3|2078.1|2076.1|2079.2|2076.6|2077|2074.7|239
1660151700000|2022-08-10 17:15:00|2077.6|2075.6|2078.1|2076.1|2079.3|2076.7|2077.1|2074.6|225
1660152000000|2022-08-10 17:20:00|2077.8|2075.8|2077.8|2075.8|2078.6|2076.2|2076.2|2073.8|300
1660152300000|2022-08-10 17:25:00|2077.7|2075.7|2075.2|2073.2|2078.4|2075.9|2074.7|2072.3|266
1660152600000|2022-08-10 17:30:00|2075.1|2073.1|2074.5|2072.5|2075.9|2073.4|2072.8|2070.3|261
1660152900000|2022-08-10 17:35:00|2074.4|2072.4|2075.6|2072.6|2075.8|2073.1|2073.4|2071.1|256
1660153200000|2022-08-10 17:40:00|2075.1|2073.1|2075.6|2073.6|2076.3|2074.3|2073.9|2071.5|263
1660153500000|2022-08-10 17:45:00|2075.7|2073.7|2075.2|2073.2|2076.7|2074.3|2074.8|2072.3|218
1660153800000|2022-08-10 17:50:00|2075.1|2073.1|2075.4|2072.4|2076.5|2074.3|2074.6|2072.2|257
1660154100000|2022-08-10 17:55:00|2075.5|2072.5|2071.3|2069.3|2075.5|2073.1|2071|2068.8|242
1660154400000|2022-08-10 18:00:00|2071.4|2069.4|2070.8|2068.8|2072.8|2070.4|2070.1|2067.9|277
1660154700000|2022-08-10 18:05:00|2070.7|2068.7|2069.5|2067.5|2071.7|2069.4|2069.3|2067.3|223
1660155000000|2022-08-10 18:10:00|2069.6|2067.6|2070.2|2068.2|2070.9|2068.9|2069.3|2066.9|235
1660155300000|2022-08-10 18:15:00|2070.3|2068.3|2069.3|2067.3|2070.6|2068.6|2068.6|2066.6|232
1660155600000|2022-08-10 18:20:00|2069.4|2067.4|2067.8|2065.8|2070.6|2068.5|2067.3|2065.3|227
1660155900000|2022-08-10 18:25:00|2067.7|2065.7|2065.2|2063.2|2067.8|2065.8|2065|2062.2|492
1660156200000|2022-08-10 18:30:00|2065.3|2063.3|2064|2062|2066.7|2064.4|2063.2|2060.9|471
1660156500000|2022-08-10 18:35:00|2063.8|2061.8|2064.6|2062.6|2066.1|2064.1|2063.2|2061.2|336
1660156800000|2022-08-10 18:40:00|2064.7|2062.7|2063.7|2061.7|2065.6|2063.6|2063.5|2061.5|319
1660157100000|2022-08-10 18:45:00|2063.6|2061.6|2060.7|2058.7|2063.8|2061.8|2060.3|2058.3|320
1660157400000|2022-08-10 18:50:00|2060.6|2058.6|2059.6|2057.6|2062.4|2060.4|2059.5|2057.4|320
1660157700000|2022-08-10 18:55:00|2059.5|2057.5|2058.6|2055.6|2060.2|2057.8|2056.9|2054.5|399
1660158000000|2022-08-10 19:00:00|2058.4|2055.4|2057.3|2055.3|2059.6|2057.2|2056.9|2054.5|352
1660158300000|2022-08-10 19:05:00|2057.2|2055.2|2059.2|2056.2|2059.8|2057.4|2056|2053.6|264
1660158600000|2022-08-10 19:10:00|2059|2057|2054.8|2052.8|2059.3|2057|2054.5|2052.2|308
1660158900000|2022-08-10 19:15:00|2055|2053|2055.6|2053.6|2056.5|2053.8|2054.6|2052|299
1660159200000|2022-08-10 19:20:00|2055.8|2052.8|2057.4|2054.4|2058|2055.7|2055.4|2052.8|263
1660159500000|2022-08-10 19:25:00|2057.3|2054.3|2056.5|2054.5|2057.8|2055.5|2056.3|2053.8|239
1660159800000|2022-08-10 19:30:00|2056.4|2054.4|2056.9|2053.9|2057.7|2055.4|2055.4|2053.2|250
1660160100000|2022-08-10 19:35:00|2056.4|2054.4|2056.8|2054.8|2058.8|2056.4|2056.3|2054.2|222
1660160400000|2022-08-10 19:40:00|2056.7|2054.7|2058.2|2055.2|2058.4|2056|2055.4|2052.9|248
1660160700000|2022-08-10 19:45:00|2058.3|2055.3|2057.8|2055.8|2058.5|2056|2056.8|2054.4|227
1660161000000|2022-08-10 19:50:00|2057.7|2055.7|2058.6|2056.6|2059.1|2056.7|2057.3|2054.8|176
1660161300000|2022-08-10 19:55:00|2058.5|2056.5|2058|2056|2059.3|2057|2057.4|2055.1|232
1660161600000|2022-08-10 20:00:00|2057.9|2055.9|2059.2|2056.2|2059.6|2057.1|2057.3|2054.7|193
1660161900000|2022-08-10 20:05:00|2058.7|2056.7|2059.9|2057.9|2060.3|2058.3|2058.7|2056.5|110
1660162200000|2022-08-10 20:10:00|2059.8|2057.8|2059.8|2057.8|2061.5|2059.1|2059.8|2057.4|124
1660162500000|2022-08-10 20:15:00|2059.9|2057.9|2060|2058|2060.8|2058.1|2059.6|2057.1|101
1660162800000|2022-08-10 20:20:00|2059.9|2057.9|2059.8|2057.8|2060.8|2058.2|2059.7|2057.1|79
1660163100000|2022-08-10 20:25:00|2060|2058|2060.4|2058.4|2060.9|2058.4|2059.6|2057.1|116
1660163400000|2022-08-10 20:30:00|2060.3|2058.3|2060.7|2058.7|2061.4|2059.1|2060.3|2058.2|70
1660163700000|2022-08-10 20:35:00|2060.8|2058.8|2060.3|2058.3|2061.5|2059.1|2060.1|2057.4|93
1660164000000|2022-08-10 20:40:00|2060.2|2058.2|2060|2058|2060.9|2058.5|2059.9|2057.9|76
1660164300000|2022-08-10 20:45:00|2060.4|2058.4|2060.9|2057.9|2062.1|2059.2|2060.3|2057.4|126
1660164600000|2022-08-10 20:50:00|2060.7|2057.7|2061.3|2058.3|2061.6|2058.6|2059.8|2057.3|130
1660164900000|2022-08-10 20:55:00|2061.2|2058.2|2060.4|2057.4|2066.2|2059.6|2059.8|2055.1|383
1660168800000|2022-08-10 22:00:00|2062.4|2059.4|2062.1|2059.1|2063.6|2060.6|2061.3|2057.4|312
1660169100000|2022-08-10 22:05:00|2062.5|2059.5|2061|2058|2062.5|2059.8|2060.1|2057.2|250
1660169400000|2022-08-10 22:10:00|2060.9|2057.9|2059.5|2057.5|2061|2058.1|2059.2|2056.5|148
1660169700000|2022-08-10 22:15:00|2060|2057|2060|2057|2060.6|2057.8|2059.3|2056.6|145
1660170000000|2022-08-10 22:20:00|2059.9|2056.9|2059.9|2056.9|2060.7|2057.7|2059.2|2056.5|134
1660170300000|2022-08-10 22:25:00|2060|2057|2060|2057|2060.4|2057.9|2059.1|2056.5|115
1660170600000|2022-08-10 22:30:00|2059.9|2056.9|2059.4|2056.4|2060.4|2057.9|2058.6|2056.2|139
1660170900000|2022-08-10 22:35:00|2059.3|2056.3|2059.3|2057.3|2060.3|2057.6|2058.7|2056.1|114
1660171200000|2022-08-10 22:40:00|2059.4|2057.4|2059|2056|2060.5|2057.5|2058.4|2055.8|187
1660171500000|2022-08-10 22:45:00|2059.1|2056.1|2058.8|2055.8|2059.5|2056.8|2058.1|2055.6|121
1660171800000|2022-08-10 22:50:00|2059|2056|2058.3|2056.3|2059.4|2056.9|2058|2055.3|105
1660172100000|2022-08-10 22:55:00|2058.8|2055.8|2059.3|2056.3|2059.7|2057.2|2058.5|2055.7|116
1660172400000|2022-08-10 23:00:00|2059.4|2056.4|2059|2056|2059.4|2056.6|2057.7|2055.4|115
1660172700000|2022-08-10 23:05:00|2058.9|2055.9|2059.4|2056.4|2059.6|2056.9|2058.2|2055.4|126
1660173000000|2022-08-10 23:10:00|2059.3|2056.3|2059.9|2056.9|2059.9|2057.1|2058.7|2055.8|108
1660173300000|2022-08-10 23:15:00|2059.8|2056.8|2059.4|2056.4|2060|2057.4|2058.4|2055.8|126
1660173600000|2022-08-10 23:20:00|2058.7|2056.7|2059.2|2056.2|2059.8|2057.2|2058.5|2055.9|160
1660173900000|2022-08-10 23:25:00|2059.1|2056.1|2059.9|2056.9|2060.2|2057.6|2058.4|2055.9|108
1660174200000|2022-08-10 23:30:00|2060|2057|2059.7|2056.7|2060.3|2057.7|2059|2056.2|120
1660174500000|2022-08-10 23:35:00|2059.8|2056.8|2058.9|2056.9|2059.9|2057.3|2058.7|2056.2|127
1660174800000|2022-08-10 23:40:00|2058.8|2056.8|2059.2|2057.2|2059.8|2057.2|2058.5|2055.9|134
1660175100000|2022-08-10 23:45:00|2059.1|2057.1|2059.8|2056.8|2059.9|2057.2|2058.4|2056|185
1660175400000|2022-08-10 23:50:00|2059.9|2056.9|2059.9|2056.9|2060.7|2058.1|2059.1|2056.5|133
1660175700000|2022-08-10 23:55:00|2059.4|2057.4|2060.9|2057.9|2061|2058.5|2059|2056.5|141
1660176000000|2022-08-11 00:00:00|2060.8|2057.8|2062.3|2059.3|2062.6|2059.6|2060.5|2057.8|200
1660176300000|2022-08-11 00:05:00|2062.4|2059.4|2060.9|2057.9|2062.4|2059.8|2060.4|2057.8|183
1660176600000|2022-08-11 00:10:00|2061|2058|2058.9|2055.9|2061.3|2058.8|2058.6|2055.8|221
1660176900000|2022-08-11 00:15:00|2059|2056|2058.9|2055.9|2060.2|2057.5|2058.4|2055.9|238
1660177200000|2022-08-11 00:20:00|2058.8|2055.8|2059.6|2056.6|2059.9|2057.3|2057.4|2055|188
1660177500000|2022-08-11 00:25:00|2059.5|2056.5|2060.1|2057.1|2060.2|2057.6|2058.4|2055.9|173
1660177800000|2022-08-11 00:30:00|2060.2|2057.2|2058.6|2055.6|2060.6|2057.8|2057.9|2055.3|211
1660178100000|2022-08-11 00:35:00|2058.7|2055.7|2058.2|2056.2|2058.9|2056.3|2057.1|2054.6|177
1660178400000|2022-08-11 00:40:00|2058.1|2056.1|2059.6|2057.6|2060.3|2057.7|2058|2055.3|144
1660178700000|2022-08-11 00:45:00|2059.4|2057.4|2061.6|2059.6|2062.3|2059.8|2059.4|2057.3|154
1660179000000|2022-08-11 00:50:00|2062.1|2059.1|2060.5|2058.5|2062.1|2059.5|2060.2|2057.7|175
1660179300000|2022-08-11 00:55:00|2060.4|2058.4|2060.3|2058.3|2061.7|2058.8|2060.1|2057.7|187
1660179600000|2022-08-11 01:00:00|2060.2|2058.2|2058.2|2055.2|2061.2|2058.4|2057.1|2054.7|438
1660179900000|2022-08-11 01:05:00|2058.3|2055.3|2058.5|2055.5|2058.8|2056.4|2056.3|2053.7|338
1660180200000|2022-08-11 01:10:00|2058.6|2055.6|2058.7|2055.7|2059.9|2057.5|2057.8|2055.2|321
1660180500000|2022-08-11 01:15:00|2058.8|2055.8|2057.2|2054.2|2059.1|2056.8|2056.6|2054.1|325
1660180800000|2022-08-11 01:20:00|2057.3|2054.3|2057.3|2055.3|2058.3|2055.8|2056.3|2053.8|316
1660181100000|2022-08-11 01:25:00|2057.4|2055.4|2057.2|2054.2|2058.2|2055.4|2056.2|2053.6|276
1660181400000|2022-08-11 01:30:00|2056.8|2054.8|2055.7|2052.7|2057.2|2054.9|2054.7|2052.1|394
1660181700000|2022-08-11 01:35:00|2055.8|2052.8|2056.5|2054.5|2057.1|2054.5|2055.1|2052.3|329
1660182000000|2022-08-11 01:40:00|2056.8|2053.8|2056.7|2053.7|2057.7|2055.2|2055.2|2052.6|307
1660182300000|2022-08-11 01:45:00|2056.8|2053.8|2057.2|2055.2|2058.1|2055.4|2056.2|2053.4|348
1660182600000|2022-08-11 01:50:00|2057.1|2055.1|2057.5|2054.5|2058|2055.4|2056|2053.1|296
1660182900000|2022-08-11 01:55:00|2057.3|2054.3|2056.2|2053.2|2057.6|2055|2055.5|2053|308
1660183200000|2022-08-11 02:00:00|2056.1|2054.1|2052.4|2050.4|2056.9|2054.2|2052.2|2050|333
1660183500000|2022-08-11 02:05:00|2052.3|2050.3|2052.6|2050.6|2053.2|2050.7|2050.7|2047.9|405
1660183800000|2022-08-11 02:10:00|2052.7|2050.7|2052.9|2050.9|2054.1|2051.9|2051.9|2049.3|300
1660184100000|2022-08-11 02:15:00|2053|2051|2052.3|2050.3|2054.2|2051.7|2052.2|2049.8|183
1660184400000|2022-08-11 02:20:00|2052.2|2050.2|2052.8|2050.8|2053.7|2051.3|2052|2049.7|159
1660184700000|2022-08-11 02:25:00|2052.9|2050.9|2051.8|2049.8|2053.8|2051.2|2051.2|2048.8|135
1660185000000|2022-08-11 02:30:00|2051.9|2049.9|2050.6|2048.6|2052.3|2049.9|2049.9|2047.5|304
1660185300000|2022-08-11 02:35:00|2050.7|2048.7|2049.2|2047.2|2051.2|2048.7|2048.8|2046.5|296
1660185600000|2022-08-11 02:40:00|2049.6|2046.6|2047.9|2044.9|2049.7|2047.5|2047.2|2044.7|253
1660185900000|2022-08-11 02:45:00|2048|2045|2048|2046|2049.2|2046.8|2047.3|2044.9|259
1660186200000|2022-08-11 02:50:00|2047.9|2045.9|2047.7|2045.7|2049|2046.5|2047.5|2045.1|208
1660186500000|2022-08-11 02:55:00|2047.6|2045.6|2048.2|2046.2|2048.4|2046.2|2047.1|2044.9|228
1660186800000|2022-08-11 03:00:00|2048.3|2046.3|2049.8|2047.8|2050.7|2048.3|2048.2|2046.1|184
1660187100000|2022-08-11 03:05:00|2049.7|2047.7|2048.8|2045.8|2050.2|2048.1|2047.8|2045.3|189
1660187400000|2022-08-11 03:10:00|2048.3|2046.3|2049.3|2046.3|2049.3|2046.5|2047.8|2045.2|193
1660187700000|2022-08-11 03:15:00|2048.9|2046.9|2049.4|2047.4|2050.1|2047.6|2048.3|2045.7|249
1660188000000|2022-08-11 03:20:00|2049.2|2047.2|2049.3|2047.3|2050.3|2047.8|2048.8|2046.4|248
1660188300000|2022-08-11 03:25:00|2049.2|2047.2|2050.7|2047.7|2050.8|2048.4|2049.2|2046.6|241
1660188600000|2022-08-11 03:30:00|2050.6|2047.6|2050|2047|2051.2|2048.6|2049.2|2046.6|230
1660188900000|2022-08-11 03:35:00|2050.1|2047.1|2049.6|2047.6|2050.6|2048|2049.3|2046.9|154
1660189200000|2022-08-11 03:40:00|2049.7|2047.7|2049.6|2047.6|2050.8|2048.2|2049.5|2046.8|116
1660189500000|2022-08-11 03:45:00|2049.5|2047.5|2049.6|2046.6|2050.4|2048|2049|2046.5|135
1660189800000|2022-08-11 03:50:00|2049.5|2046.5|2047.5|2044.5|2049.7|2047.3|2047.4|2044.4|154
1660190100000|2022-08-11 03:55:00|2047.4|2044.4|2046.9|2043.9|2048|2045.6|2045.9|2043.3|170
1660190400000|2022-08-11 04:00:00|2047.1|2044.1|2048.6|2045.6|2048.9|2046.3|2046.2|2043.4|240
1660190700000|2022-08-11 04:05:00|2048.4|2045.4|2048.4|2045.4|2049.1|2046.6|2047.2|2044.7|256
1660191000000|2022-08-11 04:10:00|2047.7|2045.7|2049.8|2046.8|2050.2|2047.6|2047.4|2044.7|197
1660191300000|2022-08-11 04:15:00|2050.1|2047.1|2049.3|2046.3|2050.2|2048|2048.7|2046.3|192
1660191600000|2022-08-11 04:20:00|2048.7|2046.7|2048.7|2046.7|2049.6|2047.2|2047.8|2045.1|193
1660191900000|2022-08-11 04:25:00|2048.6|2046.6|2048.6|2046.6|2049.7|2047.2|2048.4|2045.9|190
1660192200000|2022-08-11 04:30:00|2048.9|2045.9|2047.1|2045.1|2048.9|2046.9|2046.9|2044.5|209
1660192500000|2022-08-11 04:35:00|2047.2|2045.2|2047.4|2044.4|2048.1|2045.6|2046.8|2044.3|136
1660192800000|2022-08-11 04:40:00|2047.3|2044.3|2046.9|2043.9|2047.3|2044.8|2045.9|2043.1|192
1660193100000|2022-08-11 04:45:00|2046.8|2043.8|2046.4|2043.4|2047.1|2044.9|2045.3|2043|210
1660193400000|2022-08-11 04:50:00|2046.5|2043.5|2047.7|2044.7|2047.8|2045.3|2045.9|2043.1|179
1660193700000|2022-08-11 04:55:00|2047.6|2044.6|2047.3|2045.3|2048.3|2045.9|2046.7|2044.2|205
1660194000000|2022-08-11 05:00:00|2047.2|2045.2|2046.2|2044.2|2047.6|2045.3|2045.4|2042.9|258
1660194300000|2022-08-11 05:05:00|2046.1|2044.1|2047.3|2045.3|2048.7|2046.2|2046.1|2044|248
1660194600000|2022-08-11 05:10:00|2047.8|2044.8|2045.9|2043.9|2047.9|2045.5|2045.8|2043.5|158
1660194900000|2022-08-11 05:15:00|2045.8|2043.8|2045.8|2043.8|2046.8|2044.4|2044.7|2042.1|234
1660195200000|2022-08-11 05:20:00|2045.9|2043.9|2046.4|2044.4|2047.3|2044.6|2045.3|2042.8|205
1660195500000|2022-08-11 05:25:00|2046.9|2043.9|2046.4|2043.4|2047.1|2044.6|2045.1|2042.5|251
1660195800000|2022-08-11 05:30:00|2046.5|2043.5|2048.9|2046.9|2049.7|2047.1|2046.2|2043.5|378
1660196100000|2022-08-11 05:35:00|2048.8|2046.8|2051.1|2049.1|2052.4|2049.7|2048.2|2045.8|378
1660196400000|2022-08-11 05:40:00|2050.9|2048.9|2051.4|2049.4|2052.6|2050.2|2050.6|2048.1|381
1660196700000|2022-08-11 05:45:00|2051.5|2049.5|2050.7|2048.7|2052.3|2049.8|2050.6|2047.9|257
1660197000000|2022-08-11 05:50:00|2050.5|2048.5|2050.7|2048.7|2051.7|2049.3|2050.1|2047.6|296
1660197300000|2022-08-11 05:55:00|2050.8|2048.8|2050.8|2048.8|2051.6|2049.1|2050.2|2047.7|318
1660197600000|2022-08-11 06:00:00|2050.9|2048.9|2049.6|2047.6|2051.3|2049.2|2048.8|2046.4|415
1660197900000|2022-08-11 06:05:00|2049.5|2047.5|2051.5|2049.5|2052.2|2049.5|2049.4|2047.1|325
1660198200000|2022-08-11 06:10:00|2051.4|2049.4|2050.4|2048.4|2051.6|2049.5|2049.3|2046.8|355
1660198500000|2022-08-11 06:15:00|2050.5|2048.5|2052.3|2050.3|2052.9|2050.4|2048.7|2046.2|413
1660198800000|2022-08-11 06:20:00|2052.4|2050.4|2053.5|2051.5|2054.1|2051.6|2051.2|2049.1|408
1660199100000|2022-08-11 06:25:00|2053.4|2051.4|2052|2050|2054|2051.6|2051.4|2049|338
1660199400000|2022-08-11 06:30:00|2052.2|2050.2|2051.7|2048.7|2053|2050.6|2050.8|2048.7|350
1660199700000|2022-08-11 06:35:00|2051.9|2048.9|2051|2049|2052|2049.7|2050.1|2047.9|489
1660200000000|2022-08-11 06:40:00|2050.7|2048.7|2051.9|2049.9|2052.3|2050.1|2050.2|2047.9|399
1660200300000|2022-08-11 06:45:00|2052|2050|2054.6|2052.6|2055.1|2052.9|2051.9|2049.5|314
1660200600000|2022-08-11 06:50:00|2054.7|2052.7|2056.2|2054.2|2058|2055.6|2054.2|2051.8|315
1660200900000|2022-08-11 06:55:00|2056.1|2054.1|2056.5|2054.5|2058.1|2056.1|2055.1|2052.9|298
1660201200000|2022-08-11 07:00:00|2056.2|2054.2|2052.8|2050.8|2057|2054.6|2052.3|2050.3|373
1660201500000|2022-08-11 07:05:00|2052.7|2050.7|2052.6|2050.6|2054|2051.5|2052.1|2049.7|310
1660201800000|2022-08-11 07:10:00|2052.7|2050.7|2054.5|2052.5|2055.3|2053.2|2052.6|2050.3|321
1660202100000|2022-08-11 07:15:00|2054.4|2052.4|2055.1|2053.1|2055.2|2053.1|2052.5|2050.5|342
1660202400000|2022-08-11 07:20:00|2055.3|2053.3|2053.7|2051.7|2058.3|2056|2053.6|2051.6|328
1660202700000|2022-08-11 07:25:00|2053.6|2051.6|2053.5|2051.5|2055.4|2052.8|2053.2|2051.1|353
1660203000000|2022-08-11 07:30:00|2053.4|2051.4|2054|2052|2055.1|2052.7|2052.2|2050.2|316
1660203300000|2022-08-11 07:35:00|2053.9|2051.9|2050.9|2048.9|2054.3|2052|2050.6|2048.6|248
1660203600000|2022-08-11 07:40:00|2050.8|2048.8|2050.9|2048.9|2051.6|2049.1|2050|2047.9|214
1660203900000|2022-08-11 07:45:00|2050.8|2048.8|2049.8|2047.8|2052|2049.5|2049|2047|253
1660204200000|2022-08-11 07:50:00|2049.6|2047.6|2051|2048|2051.1|2048.6|2048.5|2046|368
1660204500000|2022-08-11 07:55:00|2050.7|2048.7|2051.9|2048.9|2051.9|2049.4|2049.4|2047.2|306
1660204800000|2022-08-11 08:00:00|2051.6|2048.6|2046.5|2044.5|2052|2049.3|2045.1|2043.1|383
1660205100000|2022-08-11 08:05:00|2046.4|2044.4|2046.2|2044.2|2046.9|2044.7|2045.1|2042.9|277
1660205400000|2022-08-11 08:10:00|2046.4|2044.4|2047.5|2045.5|2047.6|2045.6|2045.6|2043.6|252
1660205700000|2022-08-11 08:15:00|2047.6|2045.6|2047.6|2045.6|2048.9|2046.7|2047.1|2045.1|195
1660206000000|2022-08-11 08:20:00|2047.7|2045.7|2047.7|2045.7|2049.2|2046.7|2047.5|2045.1|295
1660206300000|2022-08-11 08:25:00|2047.6|2045.6|2042.5|2040.5|2048|2045.6|2042.3|2040.2|396
1660206600000|2022-08-11 08:30:00|2042.2|2040.2|2041.8|2039.8|2043.1|2040.8|2040|2037.8|373
1660206900000|2022-08-11 08:35:00|2042.1|2040.1|2044.5|2042.5|2045.1|2042.6|2041.5|2039.3|388
1660207200000|2022-08-11 08:40:00|2044.6|2042.6|2045.4|2043.4|2045.9|2043.5|2043.5|2041.5|315
1660207500000|2022-08-11 08:45:00|2045.3|2043.3|2044.3|2042.3|2045.5|2043.5|2043.4|2041.2|290
1660207800000|2022-08-11 08:50:00|2044.5|2042.5|2045.9|2043.9|2046.5|2044|2043.4|2041.1|343
1660208100000|2022-08-11 08:55:00|2045.8|2043.8|2050.1|2048.1|2050.7|2048.7|2045.8|2043.8|362
1660208400000|2022-08-11 09:00:00|2050.2|2048.2|2049.9|2047.9|2051|2049|2048.9|2046.6|431
1660208700000|2022-08-11 09:05:00|2050|2048|2049.1|2047.1|2050.6|2048.1|2048.8|2046.7|333
1660209000000|2022-08-11 09:10:00|2049|2047|2049|2047|2050.3|2048|2048.9|2046.6|262
1660209300000|2022-08-11 09:15:00|2049.1|2047.1|2049.6|2047.6|2049.9|2047.6|2047.6|2045.6|262
1660209600000|2022-08-11 09:20:00|2049.5|2047.5|2049.5|2047.5|2050|2047.9|2048.4|2046.4|257
1660209900000|2022-08-11 09:25:00|2049.4|2047.4|2049.8|2047.8|2050.5|2048.2|2048.5|2046.2|396
1660210200000|2022-08-11 09:30:00|2049.9|2047.9|2051.9|2049.9|2052.3|2050.3|2049.9|2047.7|330
1660210500000|2022-08-11 09:35:00|2051.7|2049.7|2051.5|2049.5|2052.9|2050.8|2051|2049|280
1660210800000|2022-08-11 09:40:00|2051.4|2049.4|2051.6|2049.6|2051.8|2049.8|2049.8|2047.4|295
1660211100000|2022-08-11 09:45:00|2051.8|2049.8|2053.6|2051.6|2054|2052|2051.4|2049.1|326
1660211400000|2022-08-11 09:50:00|2053.5|2051.5|2055|2053|2055.1|2053.1|2052.6|2050.3|255
1660211700000|2022-08-11 09:55:00|2055.1|2053.1|2055.6|2053.6|2055.6|2053.6|2054.3|2052.3|228
1660212000000|2022-08-11 10:00:00|2055|2053|2052.3|2050.3|2055.6|2053.6|2051.7|2049.7|415
1660212300000|2022-08-11 10:05:00|2052.2|2050.2|2052.9|2050.9|2053.5|2051.1|2051.9|2049.9|274
1660212600000|2022-08-11 10:10:00|2052.6|2050.6|2055.2|2053.2|2055.8|2053.6|2052.5|2050.5|305
1660212900000|2022-08-11 10:15:00|2055.1|2053.1|2056.6|2054.6|2056.9|2054.9|2055|2052.6|214
1660213200000|2022-08-11 10:20:00|2056.7|2054.7|2055.1|2053.1|2056.8|2054.8|2054.7|2052.6|222
1660213500000|2022-08-11 10:25:00|2055|2053|2054.5|2052.5|2056|2053.6|2053.9|2051.5|216
1660213800000|2022-08-11 10:30:00|2054.4|2052.4|2056.5|2054.5|2056.8|2054.8|2053.9|2051.6|186
1660214100000|2022-08-11 10:35:00|2056.6|2054.6|2056.2|2054.2|2057.3|2055.1|2055.9|2053.7|207
1660214400000|2022-08-11 10:40:00|2056.1|2054.1|2055.8|2053.8|2057.9|2055.9|2055.5|2053.1|233
1660214700000|2022-08-11 10:45:00|2055.7|2053.7|2055.6|2053.6|2056.1|2054.1|2055|2053|172
1660215000000|2022-08-11 10:50:00|2055.5|2053.5|2054.3|2052.3|2055.5|2053.5|2052.6|2050.2|179
1660215300000|2022-08-11 10:55:00|2054.5|2052.5|2055.5|2053.5|2056.1|2053.7|2054.2|2052.2|251
1660215600000|2022-08-11 11:00:00|2054.6|2052.6|2056.5|2054.5|2057|2055|2053.9|2051.9|241
1660215900000|2022-08-11 11:05:00|2056.4|2054.4|2056.5|2054.5|2056.6|2054.6|2054.4|2052.4|255
1660216200000|2022-08-11 11:10:00|2056.4|2054.4|2053.9|2051.9|2056.6|2054.6|2053.6|2051.5|302
1660216500000|2022-08-11 11:15:00|2054|2052|2056.3|2054.3|2056.7|2054.7|2054|2052|219
1660216800000|2022-08-11 11:20:00|2056.1|2054.1|2054.6|2052.6|2056.4|2054.2|2054.3|2052.1|251
1660217100000|2022-08-11 11:25:00|2054.7|2052.7|2057.3|2055.3|2057.5|2055.5|2054.5|2052.3|314
1660217400000|2022-08-11 11:30:00|2057.2|2055.2|2057.8|2055.8|2058.9|2056.9|2056.8|2054.8|393
1660217700000|2022-08-11 11:35:00|2057.7|2055.7|2059.6|2057.6|2059.8|2057.8|2056.9|2054.9|354
1660218000000|2022-08-11 11:40:00|2059.7|2057.7|2060.1|2058.1|2061|2058.8|2058.8|2056.8|487
1660218300000|2022-08-11 11:45:00|2060.2|2058.2|2060.5|2058.5|2061.9|2059.5|2059.6|2057.2|458
1660218600000|2022-08-11 11:50:00|2060.6|2058.6|2060.5|2058.5|2061.7|2059.7|2060.3|2058.3|365
1660218900000|2022-08-11 11:55:00|2060.2|2058.2|2061.6|2059.6|2061.8|2059.8|2059.8|2057.4|308
1660219200000|2022-08-11 12:00:00|2061.7|2059.7|2063.3|2061.3|2063.8|2061.8|2060.5|2058.5|490
1660219500000|2022-08-11 12:05:00|2063.1|2061.1|2062|2060|2063.9|2061.9|2061.8|2059.8|451
1660219800000|2022-08-11 12:10:00|2061.7|2059.7|2063.4|2061.4|2064.4|2062|2061.4|2059.1|495
1660220100000|2022-08-11 12:15:00|2063.5|2061.5|2063.5|2061.5|2064.5|2062.5|2062.5|2060.5|373
1660220400000|2022-08-11 12:20:00|2063.9|2061.9|2061.6|2059.6|2064.6|2062.6|2060.9|2058.5|477
1660220700000|2022-08-11 12:25:00|2061.4|2059.4|2061.2|2058.2|2062.5|2060.1|2060.2|2057.3|505
1660221000000|2022-08-11 12:30:00|2061.1|2058.1|2051.1|2048.1|2063.8|2060.8|2050.1|2047.8|1138
1660221300000|2022-08-11 12:35:00|2050.8|2047.8|2049.7|2047.7|2051.4|2049.3|2046.9|2044.5|961
1660221600000|2022-08-11 12:40:00|2049.6|2047.6|2055.2|2052.2|2055.5|2053.5|2049.6|2047.3|747
1660221900000|2022-08-11 12:45:00|2055.5|2052.5|2059.6|2057.6|2060.7|2058.7|2055|2052.5|810
1660222200000|2022-08-11 12:50:00|2059.5|2057.5|2058.4|2056.4|2061.3|2059.3|2057.7|2055.7|625
1660222500000|2022-08-11 12:55:00|2058.5|2056.5|2055.4|2053.4|2059.4|2057.4|2053|2051|504
1660222800000|2022-08-11 13:00:00|2055.3|2053.3|2055.6|2053.6|2058.7|2056.7|2052.4|2050.4|675
1660223100000|2022-08-11 13:05:00|2055.7|2053.7|2055.8|2053.8|2057.5|2055.5|2053.2|2051.2|547
1660223400000|2022-08-11 13:10:00|2055.7|2053.7|2054.4|2052.4|2056.3|2054.3|2053.4|2051.4|566
1660223700000|2022-08-11 13:15:00|2054.3|2052.3|2049.9|2047.9|2054.6|2052.6|2049.2|2047|614
1660224000000|2022-08-11 13:20:00|2050.1|2048.1|2048.1|2046.1|2050.5|2048.5|2047.9|2045.9|407
1660224300000|2022-08-11 13:25:00|2048.2|2046.2|2049.3|2047.3|2050|2047.8|2046.9|2044.9|508
1660224600000|2022-08-11 13:30:00|2049.4|2047.4|2042.3|2040.3|2051.2|2048.8|2042|2039.8|790
1660224900000|2022-08-11 13:35:00|2042.4|2040.4|2048.1|2046.1|2048.2|2046.2|2042|2040|900
1660225200000|2022-08-11 13:40:00|2048|2046|2049.1|2047.1|2050.5|2048.5|2046.6|2044.6|689
1660225500000|2022-08-11 13:45:00|2049.2|2047.2|2053.8|2051.8|2054.6|2052.3|2047.5|2045.5|682
1660225800000|2022-08-11 13:50:00|2053.9|2051.9|2057.8|2055.8|2060.6|2058.6|2053.4|2051.4|588
1660226100000|2022-08-11 13:55:00|2057.9|2055.9|2056.6|2054.6|2059.8|2057.8|2055.3|2053.3|631
1660226400000|2022-08-11 14:00:00|2056.7|2054.7|2058.5|2056.5|2058.7|2056.7|2055.4|2053.4|613
1660226700000|2022-08-11 14:05:00|2058.4|2056.4|2054.4|2052.4|2059.5|2057.5|2053.6|2051.6|538
1660227000000|2022-08-11 14:10:00|2054.5|2052.5|2052.9|2050.9|2054.5|2052.5|2051.5|2049.5|554
1660227300000|2022-08-11 14:15:00|2053|2051|2056.3|2054.3|2057.3|2055.3|2051.7|2049.7|660
1660227600000|2022-08-11 14:20:00|2056.2|2054.2|2055|2053|2057.3|2055.3|2054.4|2052.2|485
1660227900000|2022-08-11 14:25:00|2054.9|2052.9|2052|2050|2055.7|2053.7|2051.5|2049.5|519
1660228200000|2022-08-11 14:30:00|2051.9|2049.9|2048.4|2046.4|2053.6|2051.6|2047.5|2045.5|521
1660228500000|2022-08-11 14:35:00|2048.2|2046.2|2047.8|2045.8|2050.4|2048.4|2047|2045|495
1660228800000|2022-08-11 14:40:00|2047.7|2045.7|2047.9|2045.9|2048.5|2046.5|2044.8|2042.8|583
1660229100000|2022-08-11 14:45:00|2048|2046|2050|2048|2051.9|2049.9|2047.4|2045.4|518
1660229400000|2022-08-11 14:50:00|2049.9|2047.9|2050|2048|2051.9|2049.9|2048.4|2046.1|565
1660229700000|2022-08-11 14:55:00|2049.9|2047.9|2048.1|2046.1|2052|2050|2047.6|2045.6|572
1660230000000|2022-08-11 15:00:00|2048.2|2046.2|2049.3|2047.3|2051.2|2048.9|2047.7|2045.7|418
1660230300000|2022-08-11 15:05:00|2049.4|2047.4|2044.1|2042.1|2050.3|2048.3|2043.4|2041.4|601
1660230600000|2022-08-11 15:10:00|2044|2042|2038.4|2036.4|2044.4|2042.4|2038.3|2036.3|612
1660230900000|2022-08-11 15:15:00|2038.1|2036.1|2029.4|2027.4|2038.1|2036.1|2028.4|2026.4|827
1660231200000|2022-08-11 15:20:00|2029.5|2027.5|2029.3|2027.3|2032.3|2030.3|2025.4|2023.4|788
1660231500000|2022-08-11 15:25:00|2029.4|2027.4|2030.8|2028.8|2031.2|2029.2|2026.9|2024.9|682
1660231800000|2022-08-11 15:30:00|2030.7|2028.7|2033.7|2031.7|2035.2|2033.2|2029.3|2027.3|625
1660232100000|2022-08-11 15:35:00|2033.9|2031.9|2036.9|2034.9|2037.2|2035.2|2033.7|2031.7|529
1660232400000|2022-08-11 15:40:00|2036.6|2034.6|2037.3|2035.3|2038.2|2036.2|2036.3|2034.3|449
1660232700000|2022-08-11 15:45:00|2037.2|2035.2|2039.7|2037.7|2040.2|2038.2|2036.2|2034.2|428
1660233000000|2022-08-11 15:50:00|2039.6|2037.6|2039.3|2036.3|2039.9|2037.9|2037.5|2035.5|411
1660233300000|2022-08-11 15:55:00|2039.2|2036.2|2037.3|2035.3|2039.7|2037.4|2037.2|2035.2|388
1660233600000|2022-08-11 16:00:00|2037.6|2035.6|2039.7|2037.7|2040.4|2038.4|2037.3|2035.3|371
1660233900000|2022-08-11 16:05:00|2039.8|2037.8|2038.4|2036.4|2040.2|2038.2|2037.8|2035.8|404
1660234200000|2022-08-11 16:10:00|2038.7|2036.7|2040.7|2038.7|2041.2|2038.9|2038.1|2036.1|380
1660234500000|2022-08-11 16:15:00|2040.8|2038.8|2040.4|2038.4|2041.4|2039.4|2039.2|2037.2|393
1660234800000|2022-08-11 16:20:00|2040.7|2038.7|2039.9|2037.9|2040.8|2038.8|2038.7|2036.7|304
1660235100000|2022-08-11 16:25:00|2039.6|2037.6|2037.6|2035.6|2039.9|2037.9|2037.4|2035.4|411
1660235400000|2022-08-11 16:30:00|2037.7|2035.7|2035.8|2033.8|2038.2|2036.2|2035.5|2033.5|298
1660235700000|2022-08-11 16:35:00|2035.7|2033.7|2037|2035|2037.5|2035.5|2035.5|2033.5|305
1660236000000|2022-08-11 16:40:00|2036.9|2034.9|2037.2|2035.2|2037.5|2035.5|2036.4|2034.4|253
1660236300000|2022-08-11 16:45:00|2037.3|2035.3|2036.1|2034.1|2037.9|2035.9|2036.1|2034.1|343
1660236600000|2022-08-11 16:50:00|2036.2|2034.2|2035.2|2033.2|2036.8|2034.8|2034.8|2032.8|222
1660236900000|2022-08-11 16:55:00|2035.1|2033.1|2035|2033|2036.4|2034.4|2034.5|2032.5|265
1660237200000|2022-08-11 17:00:00|2035.1|2033.1|2035.7|2033.7|2036.8|2034.8|2034.1|2032.1|437
1660237500000|2022-08-11 17:05:00|2035.8|2033.8|2036.2|2034.2|2036.9|2034.9|2035.3|2033.3|312
1660237800000|2022-08-11 17:10:00|2036.1|2034.1|2038.2|2036.2|2038.9|2036.8|2036.1|2034.1|340
1660238100000|2022-08-11 17:15:00|2038.3|2036.3|2039.9|2037.9|2040.3|2038.3|2038|2035.8|268
1660238400000|2022-08-11 17:20:00|2040|2038|2040.7|2038.7|2042.2|2040.2|2039.5|2037.5|409
1660238700000|2022-08-11 17:25:00|2040.8|2038.8|2039.7|2037.7|2041.2|2039.2|2039.5|2037.5|281
1660239000000|2022-08-11 17:30:00|2039.6|2037.6|2035.8|2033.8|2039.8|2037.8|2035.8|2033.8|294
1660239300000|2022-08-11 17:35:00|2035.7|2033.7|2035.4|2033.4|2036.7|2034.7|2035.1|2033.1|261
1660239600000|2022-08-11 17:40:00|2035.5|2033.5|2035.3|2033.3|2036.6|2034.3|2034.8|2032.8|232
1660239900000|2022-08-11 17:45:00|2035.2|2033.2|2033.3|2031.3|2035.3|2033.3|2033.2|2031.2|296
1660240200000|2022-08-11 17:50:00|2033.2|2031.2|2032.8|2030.8|2033.8|2031.8|2032.4|2030.4|208
1660240500000|2022-08-11 17:55:00|2032.7|2030.7|2032.5|2030.5|2033.1|2031|2032.2|2030.1|159
1660240800000|2022-08-11 18:00:00|2032.4|2030.4|2031.8|2029.8|2032.7|2030.7|2031.1|2029.1|195
1660241100000|2022-08-11 18:05:00|2031.7|2029.7|2031.4|2029.4|2032|2030|2030.8|2028.8|225
1660241400000|2022-08-11 18:10:00|2031.5|2029.5|2031|2029|2032.4|2030.4|2030.8|2028.8|232
1660241700000|2022-08-11 18:15:00|2031.1|2029.1|2031.4|2029.4|2031.7|2029.7|2029.4|2027.4|259
1660242000000|2022-08-11 18:20:00|2031.3|2029.3|2031.5|2029.5|2031.7|2029.7|2030.4|2028.3|225
1660242300000|2022-08-11 18:25:00|2031.6|2029.6|2031.5|2029.5|2031.9|2029.9|2030.9|2028.6|266
1660242600000|2022-08-11 18:30:00|2031.4|2029.4|2030.7|2028.7|2031.5|2029.5|2028.2|2026.2|246
1660242900000|2022-08-11 18:35:00|2030.6|2028.6|2030.3|2028.3|2031.3|2029.3|2029.9|2027.6|301
1660243200000|2022-08-11 18:40:00|2030.1|2028.1|2030.6|2028.6|2031.5|2029.5|2029.4|2027.1|279
1660243500000|2022-08-11 18:45:00|2030.7|2028.7|2029.9|2027.9|2030.7|2028.7|2029|2027|279
1660243800000|2022-08-11 18:50:00|2030|2028|2029.1|2027.1|2030.2|2028.2|2028.5|2026.5|182
1660244100000|2022-08-11 18:55:00|2029.3|2027.3|2030|2028|2030.3|2028.3|2028.3|2026.3|226
1660244400000|2022-08-11 19:00:00|2030.2|2028.2|2030.1|2028.1|2030.6|2028.6|2029.3|2027.2|308
1660244700000|2022-08-11 19:05:00|2030.2|2028.2|2029.6|2027.6|2030.6|2028.6|2029|2027|229
1660245000000|2022-08-11 19:10:00|2029.9|2027.9|2028.5|2026.5|2030.1|2028.1|2027.4|2025.4|270
1660245300000|2022-08-11 19:15:00|2028.4|2026.4|2028.5|2026.5|2029.8|2027.5|2027.9|2025.7|337
1660245600000|2022-08-11 19:20:00|2028.4|2026.4|2029.2|2027.2|2029.7|2027.7|2028.3|2026.3|169
1660245900000|2022-08-11 19:25:00|2029.1|2027.1|2031.2|2029.2|2031.2|2029.2|2028.9|2026.4|124
1660246200000|2022-08-11 19:30:00|2031.1|2029.1|2031.7|2029.7|2032.2|2030.1|2030.4|2028.4|194
1660246500000|2022-08-11 19:35:00|2031.8|2029.8|2030|2028|2031.9|2029.9|2029.5|2027.4|161
1660246800000|2022-08-11 19:40:00|2030.1|2028.1|2030|2028|2031.3|2029.1|2029.5|2027.3|216
1660247100000|2022-08-11 19:45:00|2030.6|2027.6|2028.4|2026.4|2030.6|2028.4|2028.3|2025.9|205
1660247400000|2022-08-11 19:50:00|2028.5|2026.5|2028|2026|2029.2|2027|2027.9|2025.7|259
1660247700000|2022-08-11 19:55:00|2028.1|2026.1|2027.7|2025.7|2029|2026.9|2027|2024.6|292
1660248000000|2022-08-11 20:00:00|2027.4|2025.4|2028.9|2026.9|2029.7|2027.1|2027.4|2025.4|232
1660248300000|2022-08-11 20:05:00|2029|2027|2029.9|2026.9|2029.9|2027.6|2028.6|2026.3|128
1660248600000|2022-08-11 20:10:00|2030.1|2027.1|2029.5|2027.5|2030.1|2027.7|2028.8|2026.6|109
1660248900000|2022-08-11 20:15:00|2029.4|2027.4|2030.3|2028.3|2030.5|2028.4|2029.3|2026.8|162
1660249200000|2022-08-11 20:20:00|2030.2|2028.2|2031.6|2028.6|2031.8|2029.4|2030.2|2027.8|101
1660249500000|2022-08-11 20:25:00|2031.5|2028.5|2031.7|2029.7|2032.3|2029.9|2030.8|2028.5|88
1660249800000|2022-08-11 20:30:00|2031.6|2029.6|2032.4|2030.4|2033|2030.6|2030.8|2028.3|113
1660250100000|2022-08-11 20:35:00|2032.6|2029.6|2032.6|2030.6|2033.4|2031|2031.8|2029.5|105
1660250400000|2022-08-11 20:40:00|2032.5|2030.5|2032.1|2029.1|2032.9|2030.5|2031.7|2029.1|126
1660250700000|2022-08-11 20:45:00|2032.2|2029.2|2032.4|2029.4|2032.7|2029.9|2031.4|2029|94
1660251000000|2022-08-11 20:50:00|2032.3|2029.3|2032.9|2029.9|2033|2030.1|2031.8|2028.8|100
1660251300000|2022-08-11 20:55:00|2032.8|2029.8|2033.1|2030.1|2036|2030.7|2031.6|2027.2|209
1660255200000|2022-08-11 22:00:00|2032.1|2029.1|2032.7|2029.7|2035.9|2030.1|2032.1|2025.2|271
1660255500000|2022-08-11 22:05:00|2032.8|2029.8|2031.8|2028.8|2034.5|2029.9|2031.2|2027.1|163
1660255800000|2022-08-11 22:10:00|2032|2029|2031.2|2028.2|2032.6|2029|2031.1|2027.5|91
1660256100000|2022-08-11 22:15:00|2031.3|2028.3|2030.3|2027.3|2035.1|2028.6|2030.2|2025.2|101
1660256400000|2022-08-11 22:20:00|2030.2|2027.2|2030.3|2027.3|2033.2|2028.1|2028.2|2024.5|199
1660256700000|2022-08-11 22:25:00|2030.4|2027.4|2029.5|2026.5|2030.9|2028.4|2029.2|2026.4|145
1660257000000|2022-08-11 22:30:00|2029.4|2026.4|2029.5|2026.5|2029.8|2027.3|2028.6|2026|131
1660257300000|2022-08-11 22:35:00|2029.4|2026.4|2028.2|2025.2|2029.5|2027|2028|2025.2|90
1660257600000|2022-08-11 22:40:00|2028.3|2025.3|2030.2|2027.2|2030.4|2027.7|2027.9|2025.3|129
1660257900000|2022-08-11 22:45:00|2030.1|2027.1|2030|2027|2030.5|2028.1|2029.4|2026.4|135
1660258200000|2022-08-11 22:50:00|2030.1|2027.1|2030.6|2027.6|2031.1|2028.6|2029.9|2026.9|114
1660258500000|2022-08-11 22:55:00|2030.7|2027.7|2030.3|2027.3|2031|2028.5|2029.9|2027.3|120
1660258800000|2022-08-11 23:00:00|2030.4|2027.4|2029.7|2026.7|2030.9|2028.4|2028.7|2025.9|113
1660259100000|2022-08-11 23:05:00|2029.6|2026.6|2027.9|2025.9|2030.4|2027.4|2027.9|2025.3|125
1660259400000|2022-08-11 23:10:00|2028.4|2025.4|2027.9|2025.9|2029.3|2026.6|2027.6|2025.1|82
1660259700000|2022-08-11 23:15:00|2028.3|2025.3|2028.2|2025.2|2028.6|2026.1|2027.7|2025|67
1660260000000|2022-08-11 23:20:00|2028.1|2025.1|2028.5|2025.5|2028.6|2026.1|2027.5|2024.8|108
1660260300000|2022-08-11 23:25:00|2028.4|2025.4|2028.1|2026.1|2029|2026.4|2027.8|2025.3|88
1660260600000|2022-08-11 23:30:00|2027.9|2025.9|2028|2025|2028.6|2026.1|2027.2|2024.6|150
1660260900000|2022-08-11 23:35:00|2028.2|2025.2|2028.4|2025.4|2028.8|2026.2|2027.4|2024.8|128
1660261200000|2022-08-11 23:40:00|2028.3|2025.3|2028.5|2025.5|2029.1|2026.3|2027.7|2024.9|110
1660261500000|2022-08-11 23:45:00|2028.4|2025.4|2027.7|2025.7|2028.9|2026.5|2027.1|2024.5|180
1660261800000|2022-08-11 23:50:00|2027.6|2025.6|2029.8|2026.8|2030|2027.6|2027.4|2025.1|167
1660262100000|2022-08-11 23:55:00|2029.9|2026.9|2028.7|2026.7|2030.3|2027.9|2028.5|2026.2|209
1660262400000|2022-08-12 00:00:00|2028.8|2026.8|2028.8|2025.8|2030.4|2027.9|2026.8|2024.2|321
1660262700000|2022-08-12 00:05:00|2028.7|2025.7|2027.7|2025.7|2029|2026.5|2027.2|2024.9|213
1660263000000|2022-08-12 00:10:00|2027.8|2025.8|2027|2024|2028.8|2026.1|2026.2|2023.7|279
1660263300000|2022-08-12 00:15:00|2027.3|2024.3|2027.6|2025.6|2028.7|2026|2026.6|2024.1|326
1660263600000|2022-08-12 00:20:00|2027.5|2025.5|2028|2025|2028.7|2026.4|2027.2|2024.7|179
1660263900000|2022-08-12 00:25:00|2027.9|2024.9|2026.7|2024.7|2028.2|2025.9|2026.6|2024.1|173
1660264200000|2022-08-12 00:30:00|2026.6|2024.6|2026.2|2024.2|2027.2|2024.8|2025.4|2022.9|176
1660264500000|2022-08-12 00:35:00|2026|2024|2026.5|2024.5|2027.1|2024.7|2025.5|2023.1|238
1660264800000|2022-08-12 00:40:00|2026.6|2024.6|2026.3|2024.3|2026.9|2024.9|2025.2|2022.9|172
1660265100000|2022-08-12 00:45:00|2026.2|2024.2|2026.3|2024.3|2027|2025|2025.7|2023.1|201
1660265400000|2022-08-12 00:50:00|2026.4|2024.4|2027.7|2025.7|2028.5|2026.2|2026.2|2024|245
1660265700000|2022-08-12 00:55:00|2027.6|2025.6|2027.9|2025.9|2028.6|2026.3|2027.1|2024.7|217
1660266000000|2022-08-12 01:00:00|2027.7|2025.7|2030.2|2028.2|2031|2028.7|2025.8|2023.2|592
1660266300000|2022-08-12 01:05:00|2030.1|2028.1|2028|2026|2031.5|2029|2028|2025.6|445
1660266600000|2022-08-12 01:10:00|2028.1|2026.1|2030.6|2028.6|2031.1|2028.7|2028.1|2026.1|372
1660266900000|2022-08-12 01:15:00|2030.5|2028.5|2029.8|2027.8|2032.1|2029.6|2029.7|2027.3|279
1660267200000|2022-08-12 01:20:00|2029.9|2027.9|2030.4|2027.4|2030.4|2028|2028.8|2026.6|223
1660267500000|2022-08-12 01:25:00|2030.2|2027.2|2032.8|2030.8|2033.4|2030.8|2029.7|2027.2|230
1660267800000|2022-08-12 01:30:00|2032.7|2030.7|2032.8|2030.8|2033.7|2031.3|2031.7|2029.2|286
1660268100000|2022-08-12 01:35:00|2032.7|2030.7|2035.1|2032.1|2035.4|2033.1|2032.3|2029.8|326
1660268400000|2022-08-12 01:40:00|2034.6|2032.6|2033.5|2031.5|2035.4|2033.1|2033.5|2030.9|234
1660268700000|2022-08-12 01:45:00|2033.4|2031.4|2032.7|2030.7|2034.4|2032|2032.5|2030|248
1660269000000|2022-08-12 01:50:00|2032.6|2030.6|2031.7|2029.7|2033.1|2030.7|2031.4|2028.9|269
1660269300000|2022-08-12 01:55:00|2031.8|2029.8|2033.3|2031.3|2033.9|2031.4|2031.4|2028.9|275
1660269600000|2022-08-12 02:00:00|2033.9|2030.9|2033.7|2031.7|2035.1|2032.9|2033.1|2030.6|241
1660269900000|2022-08-12 02:05:00|2033.6|2031.6|2034.3|2032.3|2035.6|2033.1|2033.2|2030.7|266
1660270200000|2022-08-12 02:10:00|2034.2|2032.2|2032.6|2030.6|2034.6|2032.2|2032.1|2029.6|246
1660270500000|2022-08-12 02:15:00|2032.8|2030.8|2033.3|2031.3|2033.7|2031.7|2031.8|2029.4|191
1660270800000|2022-08-12 02:20:00|2033.2|2031.2|2032.7|2030.7|2034.2|2031.7|2032.6|2030.2|196
1660271100000|2022-08-12 02:25:00|2032.6|2030.6|2031.5|2029.5|2033.3|2030.9|2031.2|2029.2|263
1660271400000|2022-08-12 02:30:00|2031.7|2029.7|2032.9|2029.9|2033.7|2031.3|2031.6|2029.2|307
1660271700000|2022-08-12 02:35:00|2032.3|2030.3|2033.3|2030.3|2034.2|2031.7|2032.3|2029.8|182
1660272000000|2022-08-12 02:40:00|2032.9|2030.9|2032.8|2030.8|2033.6|2031.2|2032.1|2029.8|205
1660272300000|2022-08-12 02:45:00|2032.9|2030.9|2034.7|2031.7|2035.1|2032.5|2032.6|2030.3|256
1660272600000|2022-08-12 02:50:00|2034.2|2032.2|2036.1|2034.1|2036.2|2034.2|2034.2|2032.2|217
1660272900000|2022-08-12 02:55:00|2036.2|2034.2|2035.7|2033.7|2036.9|2034.7|2035.6|2033.2|201
1660273200000|2022-08-12 03:00:00|2035.4|2033.4|2035.6|2033.6|2036.2|2034|2035.3|2033|112
1660273500000|2022-08-12 03:05:00|2035.5|2033.5|2036|2033|2036.5|2034.2|2035.1|2032.8|181
1660273800000|2022-08-12 03:10:00|2035.9|2032.9|2036.1|2034.1|2036.4|2034.2|2035.2|2032.8|158
1660274100000|2022-08-12 03:15:00|2036.2|2034.2|2038.1|2036.1|2038.6|2036.5|2036.2|2034|185
1660274400000|2022-08-12 03:20:00|2037.9|2035.9|2037.5|2035.5|2039.1|2036.6|2037.2|2034.7|273
1660274700000|2022-08-12 03:25:00|2037.6|2035.6|2038|2036|2038.4|2036.3|2037.4|2035.2|159
1660275000000|2022-08-12 03:30:00|2037.9|2035.9|2037.8|2035.8|2038.5|2036.1|2037.4|2035.1|130
1660275300000|2022-08-12 03:35:00|2037.9|2035.9|2037.7|2035.7|2038.3|2036.3|2037.4|2035.1|106
1660275600000|2022-08-12 03:40:00|2037.6|2035.6|2039.3|2037.3|2039.7|2037.4|2037.6|2035.2|130
1660275900000|2022-08-12 03:45:00|2039.4|2037.4|2039|2037|2039.8|2037.5|2038.8|2036.4|91
1660276200000|2022-08-12 03:50:00|2038.9|2036.9|2039.5|2037.5|2040.1|2038.1|2038.9|2036.5|139
1660276500000|2022-08-12 03:55:00|2039.6|2037.6|2039.4|2037.4|2040.1|2037.7|2038.9|2036.6|181
1660276800000|2022-08-12 04:00:00|2039.6|2037.6|2039.1|2037.1|2039.9|2037.6|2038.7|2036.7|99
1660277100000|2022-08-12 04:05:00|2039.4|2037.4|2039.5|2037.5|2040.3|2037.8|2039|2036.5|106
1660277400000|2022-08-12 04:10:00|2039.4|2037.4|2038.9|2036.9|2040|2037.7|2038.2|2035.8|102
1660277700000|2022-08-12 04:15:00|2038.8|2036.8|2040.2|2038.2|2041.1|2038.5|2038.8|2036.4|126
1660278000000|2022-08-12 04:20:00|2040.3|2038.3|2040.2|2037.2|2041.2|2038.7|2039.5|2037.1|192
1660278300000|2022-08-12 04:25:00|2040.1|2037.1|2040.3|2038.3|2040.8|2038.7|2039.7|2037.1|131
1660278600000|2022-08-12 04:30:00|2040.2|2038.2|2039.4|2037.4|2040.7|2038.3|2038.8|2036.3|148
1660278900000|2022-08-12 04:35:00|2040|2037|2038.9|2036.9|2040.1|2037.9|2038.8|2036.4|96
1660279200000|2022-08-12 04:40:00|2038.8|2036.8|2038.4|2036.4|2039.4|2037|2038.3|2035.9|106
1660279500000|2022-08-12 04:45:00|2038.5|2036.5|2038.5|2035.5|2039.5|2036.9|2037.9|2035.4|104
1660279800000|2022-08-12 04:50:00|2038.4|2035.4|2038.9|2035.9|2039.1|2036.6|2037.8|2035.4|82
1660280100000|2022-08-12 04:55:00|2039|2036|2038.5|2036.5|2039.1|2037|2037.9|2035.4|127
1660280400000|2022-08-12 05:00:00|2038.4|2036.4|2038.9|2036.9|2040.4|2038.4|2038.4|2035.9|172
1660280700000|2022-08-12 05:05:00|2039|2037|2038.4|2036.4|2039.6|2037.1|2037.8|2035.8|165
1660281000000|2022-08-12 05:10:00|2038.1|2036.1|2038.5|2036.5|2039.2|2036.8|2037.9|2035.5|216
1660281300000|2022-08-12 05:15:00|2038.9|2035.9|2038.8|2036.8|2039.6|2037.1|2038.3|2035.9|101
1660281600000|2022-08-12 05:20:00|2038.9|2036.9|2040.4|2038.4|2040.9|2038.5|2038.8|2036.4|130
1660281900000|2022-08-12 05:25:00|2040.5|2038.5|2041.5|2039.5|2043|2040.7|2040.4|2038.4|191
1660282200000|2022-08-12 05:30:00|2041.9|2038.9|2042.7|2040.7|2042.7|2040.7|2040.8|2038.4|359
1660282500000|2022-08-12 05:35:00|2042.8|2040.8|2043.7|2041.7|2046|2043.7|2042.5|2040.5|399
1660282800000|2022-08-12 05:40:00|2043.8|2041.8|2042.9|2039.9|2044.1|2041.8|2041.7|2039.1|242
1660283100000|2022-08-12 05:45:00|2042.8|2039.8|2043.4|2041.4|2043.9|2041.5|2041.7|2039.3|235
1660283400000|2022-08-12 05:50:00|2043.5|2041.5|2041.8|2039.8|2044|2041.6|2041.4|2038.9|219
1660283700000|2022-08-12 05:55:00|2041.9|2039.9|2041.5|2038.5|2043.2|2040.8|2040.6|2038|307
1660284000000|2022-08-12 06:00:00|2041.6|2038.6|2043.8|2040.8|2044.3|2041.3|2041.4|2038.4|550
1660284300000|2022-08-12 06:05:00|2043.7|2040.7|2041.9|2039.9|2044.5|2042.1|2041.1|2038.6|338
1660284600000|2022-08-12 06:10:00|2042.1|2040.1|2040.6|2038.6|2043.3|2040.8|2040.5|2038.1|246
1660284900000|2022-08-12 06:15:00|2040.7|2038.7|2040.4|2038.4|2041.6|2039.2|2039.2|2036.9|246
1660285200000|2022-08-12 06:20:00|2040.6|2038.6|2040.1|2038.1|2041.6|2039.2|2039.9|2037.9|196
1660285500000|2022-08-12 06:25:00|2040|2038|2038.1|2036.1|2040.6|2038.2|2038|2035.9|369
1660285800000|2022-08-12 06:30:00|2038|2036|2039.3|2036.3|2040|2037.5|2037.8|2035.5|303
1660286100000|2022-08-12 06:35:00|2039.2|2036.2|2040.3|2037.3|2040.5|2038.3|2038.2|2035.8|324
1660286400000|2022-08-12 06:40:00|2040.4|2037.4|2041.8|2039.8|2042.9|2040.3|2039.8|2036.8|250
1660286700000|2022-08-12 06:45:00|2042.7|2039.7|2041.4|2039.4|2043|2040.5|2041.4|2039|192
1660287000000|2022-08-12 06:50:00|2041.7|2039.7|2042.4|2040.4|2042.8|2040.4|2040.3|2038|272
1660287300000|2022-08-12 06:55:00|2042.2|2040.2|2044.5|2042.5|2046.5|2043.7|2042.2|2040.2|433
1660287600000|2022-08-12 07:00:00|2044.6|2042.6|2044.2|2042.2|2045.4|2042.6|2042.5|2040.4|375
1660287900000|2022-08-12 07:05:00|2044.3|2042.3|2043.6|2041.6|2044.5|2042.5|2042.5|2040.4|329
1660288200000|2022-08-12 07:10:00|2043.7|2041.7|2045.4|2043.4|2046.4|2044.3|2043.5|2041|316
1660288500000|2022-08-12 07:15:00|2045.5|2043.5|2045.2|2043.2|2046|2043.9|2044.6|2042.2|334
1660288800000|2022-08-12 07:20:00|2045.3|2043.3|2043.6|2041.6|2046|2043.7|2043.5|2041.5|397
1660289100000|2022-08-12 07:25:00|2043.9|2041.9|2042.9|2040.9|2044.9|2042.6|2042.8|2040.3|340
1660289400000|2022-08-12 07:30:00|2043|2041|2041.3|2039.3|2043.6|2041.5|2040.4|2038.4|388
1660289700000|2022-08-12 07:35:00|2041.2|2039.2|2040.6|2038.6|2041.7|2039.7|2038.9|2036.5|356
1660290000000|2022-08-12 07:40:00|2040.5|2038.5|2038.4|2036.4|2040.9|2038.6|2038.2|2035.9|318
1660290300000|2022-08-12 07:45:00|2038.2|2036.2|2037.7|2035.7|2039.7|2037.6|2037.5|2035.3|385
1660290600000|2022-08-12 07:50:00|2037.8|2035.8|2039.5|2037.5|2040.3|2037.8|2036.9|2034.9|257
1660290900000|2022-08-12 07:55:00|2039.6|2037.6|2039.9|2037.9|2041.3|2038.8|2038.3|2035.9|279
1660291200000|2022-08-12 08:00:00|2039.8|2037.8|2039.1|2037.1|2040.7|2038.2|2038.4|2035.9|316
1660291500000|2022-08-12 08:05:00|2038.9|2036.9|2039.9|2037.9|2040.3|2037.9|2037.6|2035.2|281
1660291800000|2022-08-12 08:10:00|2039.8|2037.8|2039.8|2037.8|2040.8|2038.4|2038.9|2036.6|253
1660292100000|2022-08-12 08:15:00|2039.9|2037.9|2038|2036|2040.4|2037.9|2037.9|2035.5|344
1660292400000|2022-08-12 08:20:00|2037.9|2035.9|2037.8|2035.8|2039|2036.7|2037.7|2035.3|275
1660292700000|2022-08-12 08:25:00|2037.7|2035.7|2036.9|2034.9|2038.4|2036|2036.7|2034.3|285
1660293000000|2022-08-12 08:30:00|2036.8|2034.8|2036|2034|2037.9|2035.4|2035.8|2033.3|324
1660293300000|2022-08-12 08:35:00|2036.1|2034.1|2036.6|2034.6|2037.9|2035.4|2035.7|2033.2|273
1660293600000|2022-08-12 08:40:00|2036.5|2034.5|2035.5|2033.5|2037.7|2035.3|2035.3|2033.3|203
1660293900000|2022-08-12 08:45:00|2035.8|2033.8|2036.5|2034.5|2036.7|2034.6|2034.6|2032.1|253
1660294200000|2022-08-12 08:50:00|2036.6|2034.6|2034.7|2032.7|2036.6|2034.6|2033.7|2031.7|237
1660294500000|2022-08-12 08:55:00|2034.8|2032.8|2033.7|2031.7|2035.4|2033.4|2033.5|2031.5|228
1660294800000|2022-08-12 09:00:00|2033.5|2031.5|2033.7|2031.7|2035.2|2033.2|2032.9|2030.9|278
1660295100000|2022-08-12 09:05:00|2033.8|2031.8|2034.1|2032.1|2034.6|2032.2|2033|2030.7|271
1660295400000|2022-08-12 09:10:00|2033.9|2031.9|2033.1|2031.1|2034.7|2032.7|2032.6|2030.6|254
1660295700000|2022-08-12 09:15:00|2032.9|2030.9|2032.6|2030.6|2033|2031|2031.7|2029.6|259
1660296000000|2022-08-12 09:20:00|2032.4|2030.4|2033.3|2031.3|2033.4|2031.4|2032.1|2029.9|265
1660296300000|2022-08-12 09:25:00|2033.4|2031.4|2033.8|2031.8|2034.4|2032.4|2033|2030.8|273
1660296600000|2022-08-12 09:30:00|2033.9|2031.9|2033.8|2031.8|2034.5|2032.5|2032.5|2030.5|202
1660296900000|2022-08-12 09:35:00|2033.6|2031.6|2033.9|2031.9|2034.2|2032.1|2032.8|2030.8|217
1660297200000|2022-08-12 09:40:00|2034|2032|2033.4|2031.4|2034.1|2032.1|2032.5|2030.2|215
1660297500000|2022-08-12 09:45:00|2033.3|2031.3|2033.4|2031.4|2034.2|2031.9|2033.1|2031.1|178
1660297800000|2022-08-12 09:50:00|2033.2|2031.2|2033.5|2031.5|2033.7|2031.7|2032|2029.7|202
1660298100000|2022-08-12 09:55:00|2033.6|2031.6|2032.6|2030.6|2033.7|2031.7|2031.9|2029.7|204
1660298400000|2022-08-12 10:00:00|2032.5|2030.5|2031.8|2028.8|2033.1|2030.6|2031|2028.8|351
1660298700000|2022-08-12 10:05:00|2031.9|2028.9|2029.9|2027.9|2032.1|2029.7|2029.2|2026.8|346
1660299000000|2022-08-12 10:10:00|2029.7|2027.7|2029.8|2027.8|2030|2028|2028.6|2026.2|294
1660299300000|2022-08-12 10:15:00|2029.6|2027.6|2030|2028|2030.9|2028.9|2029.4|2027.4|238
1660299600000|2022-08-12 10:20:00|2029.9|2027.9|2030.5|2028.5|2031.2|2029.2|2029.2|2027.2|187
1660299900000|2022-08-12 10:25:00|2030.7|2028.7|2031.7|2029.7|2032.1|2030.1|2030.5|2028.5|187
1660300200000|2022-08-12 10:30:00|2031.6|2029.6|2030.6|2028.6|2031.7|2029.7|2030.5|2028.5|247
1660300500000|2022-08-12 10:35:00|2030.5|2028.5|2027.9|2025.9|2030.7|2028.7|2027.5|2025.4|246
1660300800000|2022-08-12 10:40:00|2028.3|2026.3|2028.3|2026.3|2029.7|2027.7|2027.8|2025.8|292
1660301100000|2022-08-12 10:45:00|2028.4|2026.4|2028.5|2026.5|2028.8|2026.8|2027.1|2024.9|373
1660301400000|2022-08-12 10:50:00|2029|2027|2029.7|2027.7|2030.6|2028.5|2028.3|2026.3|330
1660301700000|2022-08-12 10:55:00|2029.9|2027.9|2029.7|2027.7|2030.2|2028.2|2028.4|2026.4|252
1660302000000|2022-08-12 11:00:00|2029.5|2027.5|2029.2|2027.2|2030.2|2027.9|2026.7|2024.5|450
1660302300000|2022-08-12 11:05:00|2029.1|2026.1|2032.7|2030.7|2032.8|2030.8|2028.6|2026.1|455
1660302600000|2022-08-12 11:10:00|2032.8|2030.8|2033.6|2031.6|2034|2032|2030.9|2028.9|346
1660302900000|2022-08-12 11:15:00|2033.9|2031.9|2032.5|2030.5|2034.6|2032.2|2032.2|2030.2|320
1660303200000|2022-08-12 11:20:00|2032.7|2030.7|2032.2|2029.2|2032.7|2030.7|2028.7|2026.7|436
1660303500000|2022-08-12 11:25:00|2031.6|2029.6|2032|2030|2032.8|2030.5|2030.7|2028.5|292
1660303800000|2022-08-12 11:30:00|2031.9|2029.9|2032.3|2030.3|2034.3|2032|2031.8|2029.7|369
1660304100000|2022-08-12 11:35:00|2032.2|2030.2|2031.7|2029.7|2033.1|2031.1|2031.4|2029.3|307
1660304400000|2022-08-12 11:40:00|2031.5|2029.5|2030.3|2028.3|2031.9|2029.5|2029.6|2027.6|333
1660304700000|2022-08-12 11:45:00|2030.2|2028.2|2031.9|2029.9|2032.3|2030.3|2029.7|2027.3|322
1660305000000|2022-08-12 11:50:00|2032.2|2030.2|2033.9|2031.9|2034.3|2032|2030.9|2028.7|359
1660305300000|2022-08-12 11:55:00|2034|2032|2031.3|2029.3|2034.7|2032.6|2031.2|2029|317
1660305600000|2022-08-12 12:00:00|2031.2|2029.2|2032.6|2030.6|2033.7|2031.7|2029.5|2027.5|345
1660305900000|2022-08-12 12:05:00|2032.7|2030.7|2034.8|2032.8|2034.8|2032.8|2031.3|2029.3|341
1660306200000|2022-08-12 12:10:00|2034.7|2032.7|2037.7|2035.7|2038.3|2036.3|2034.7|2032.6|461
1660306500000|2022-08-12 12:15:00|2037.8|2035.8|2039.6|2037.6|2039.7|2037.7|2037.5|2035.5|428
1660306800000|2022-08-12 12:20:00|2039.4|2037.4|2043.2|2041.2|2043.6|2041.6|2038.2|2036.2|552
1660307100000|2022-08-12 12:25:00|2043.1|2041.1|2043.2|2041.2|2043.8|2041.8|2041.1|2039.1|431
1660307400000|2022-08-12 12:30:00|2043.4|2041.4|2043.1|2041.1|2045.2|2043.2|2042.7|2040.7|599
1660307700000|2022-08-12 12:35:00|2043.2|2041.2|2046|2044|2046.4|2044.4|2042.1|2040.1|570
1660308000000|2022-08-12 12:40:00|2046.1|2044.1|2046.3|2044.3|2046.7|2044.7|2044.1|2042.1|634
1660308300000|2022-08-12 12:45:00|2046.4|2044.4|2049.2|2047.2|2049.5|2047.5|2046.2|2044.2|609
1660308600000|2022-08-12 12:50:00|2049.3|2047.3|2049.9|2047.9|2051.7|2049.5|2048.9|2046.9|649
1660308900000|2022-08-12 12:55:00|2050|2048|2050.2|2048.2|2051.4|2049.4|2049.3|2047.3|611
1660309200000|2022-08-12 13:00:00|2050.3|2048.3|2049.6|2047.6|2051.1|2048.9|2048.1|2046.1|717
1660309500000|2022-08-12 13:05:00|2049.5|2047.5|2051.1|2049.1|2054.6|2052.6|2049.4|2047.4|643
1660309800000|2022-08-12 13:10:00|2051|2049|2049.1|2047.1|2052.1|2050.1|2047|2045|611
1660310100000|2022-08-12 13:15:00|2049.2|2047.2|2046.6|2044.6|2049.5|2047.5|2046|2044|551
1660310400000|2022-08-12 13:20:00|2047.2|2045.2|2046.9|2044.9|2048.7|2046.7|2045.9|2043.9|533
1660310700000|2022-08-12 13:25:00|2047|2045|2042.3|2040.3|2047.1|2045.1|2041.3|2039.3|442
1660311000000|2022-08-12 13:30:00|2042.4|2040.4|2045.3|2043.3|2046.3|2044.3|2041.9|2039.9|821
1660311300000|2022-08-12 13:35:00|2045.7|2043.7|2050.2|2048.2|2051.8|2049.8|2044.3|2042.3|766
1660311600000|2022-08-12 13:40:00|2049.9|2047.9|2050.8|2048.8|2052.9|2050.9|2049.2|2047.2|782
1660311900000|2022-08-12 13:45:00|2051.1|2049.1|2052.4|2050.4|2054.7|2052.6|2050.9|2048.9|810
1660312200000|2022-08-12 13:50:00|2053|2051|2056.7|2054.7|2058.4|2056.4|2052.6|2050.6|896
1660312500000|2022-08-12 13:55:00|2056.6|2054.6|2058|2055|2058.6|2056.2|2056|2054|689
1660312800000|2022-08-12 14:00:00|2058.4|2055.4|2046.3|2044.3|2058.4|2055.4|2045.5|2043.5|1202
1660313100000|2022-08-12 14:05:00|2046.7|2044.7|2050.1|2048.1|2054.2|2051.8|2046.4|2044.2|924
1660313400000|2022-08-12 14:10:00|2050.3|2048.3|2053.1|2051.1|2055.9|2053.6|2050.1|2048|784
1660313700000|2022-08-12 14:15:00|2053.2|2051.2|2051.9|2049.9|2053.9|2051.6|2048.9|2046.8|737
1660314000000|2022-08-12 14:20:00|2052|2050|2055|2053|2055.2|2053.1|2051|2048.6|682
1660314300000|2022-08-12 14:25:00|2054.7|2052.7|2053.4|2051.4|2056.7|2054.2|2053.3|2050.8|713
1660314600000|2022-08-12 14:30:00|2053.5|2051.5|2055.6|2053.6|2057.3|2055.3|2051.4|2049.4|701
1660314900000|2022-08-12 14:35:00|2055.5|2053.5|2048.3|2046.3|2056.7|2054.7|2048.2|2046.2|764
1660315200000|2022-08-12 14:40:00|2048.4|2046.4|2051.7|2049.7|2053|2050.8|2048.3|2046.3|731
1660315500000|2022-08-12 14:45:00|2051.5|2049.5|2051.6|2049.6|2052.8|2050.8|2049.8|2047.5|707
1660315800000|2022-08-12 14:50:00|2051.8|2049.8|2050.5|2048.5|2052|2050|2050.1|2048.1|636
1660316100000|2022-08-12 14:55:00|2050.3|2048.3|2050.5|2048.5|2052|2050|2048.8|2046.8|583
1660316400000|2022-08-12 15:00:00|2050.6|2048.6|2051.2|2049.2|2051.6|2049.6|2048.8|2046.2|642
1660316700000|2022-08-12 15:05:00|2051.1|2049.1|2051.6|2049.6|2052.5|2050.5|2050.4|2048.4|466
1660317000000|2022-08-12 15:10:00|2051.5|2049.5|2053.5|2051.5|2054|2052|2051|2049|430
1660317300000|2022-08-12 15:15:00|2053.6|2051.6|2054.1|2052.1|2055.3|2053.3|2052.9|2050.9|506
1660317600000|2022-08-12 15:20:00|2054.2|2052.2|2053.1|2051.1|2055.6|2053.6|2052.6|2050.6|465
1660317900000|2022-08-12 15:25:00|2053.2|2051.2|2052.4|2050.4|2053.5|2051.5|2051.6|2049.6|391
1660318200000|2022-08-12 15:30:00|2052.5|2050.5|2054.1|2052.1|2054.1|2052.1|2052.5|2050.5|427
1660318500000|2022-08-12 15:35:00|2054|2052|2055.4|2053.4|2057|2055|2054|2052|411
1660318800000|2022-08-12 15:40:00|2055.3|2053.3|2055.9|2053.9|2056|2054|2054.2|2052.2|402
1660319100000|2022-08-12 15:45:00|2056|2054|2056|2054|2057.4|2055.4|2055.9|2053.9|371
1660319400000|2022-08-12 15:50:00|2056.2|2054.2|2054.9|2052.9|2056.5|2054.5|2054.4|2052.2|285
1660319700000|2022-08-12 15:55:00|2055|2053|2054.3|2052.3|2056.1|2054.1|2054.3|2052.3|286
1660320000000|2022-08-12 16:00:00|2054.4|2052.4|2055.5|2053.5|2055.9|2053.9|2053.3|2051.2|340
1660320300000|2022-08-12 16:05:00|2055.6|2053.6|2055.1|2053.1|2055.8|2053.8|2054.5|2052.5|252
1660320600000|2022-08-12 16:10:00|2055.2|2053.2|2056.6|2054.6|2056.8|2054.8|2054.9|2052.9|239
1660320900000|2022-08-12 16:15:00|2056.5|2054.5|2056.6|2054.6|2057.9|2055.5|2056.3|2054.3|257
1660321200000|2022-08-12 16:20:00|2056.7|2054.7|2055.4|2053.4|2057|2055|2055|2053|266
1660321500000|2022-08-12 16:25:00|2055.5|2053.5|2055.3|2053.3|2056.1|2054.1|2054.8|2052.8|191
1660321800000|2022-08-12 16:30:00|2055.4|2053.4|2056.4|2054.4|2057.3|2055|2055.3|2053.3|230
1660322100000|2022-08-12 16:35:00|2056.5|2054.5|2057.3|2055.3|2058|2056|2056|2054|277
1660322400000|2022-08-12 16:40:00|2057.5|2055.5|2058.9|2056.9|2059.4|2057.4|2057.3|2055.3|282
1660322700000|2022-08-12 16:45:00|2059|2057|2058.3|2056.3|2059.4|2057.4|2057.6|2055.6|178
1660323000000|2022-08-12 16:50:00|2058.2|2056.2|2058.7|2056.7|2060.7|2058.7|2058.2|2056.2|245
1660323300000|2022-08-12 16:55:00|2058.6|2056.6|2059.6|2057.6|2059.8|2057.8|2058.5|2056.5|212
1660323600000|2022-08-12 17:00:00|2059.7|2057.7|2068|2066|2068.3|2066.3|2059.7|2057.7|374
1660323900000|2022-08-12 17:05:00|2067.9|2065.9|2073.3|2071.3|2073.3|2071.3|2067.5|2065.5|651
1660324200000|2022-08-12 17:10:00|2073.4|2071.4|2079.6|2077.6|2079.8|2077.8|2073.2|2071.2|806
1660324500000|2022-08-12 17:15:00|2079.8|2077.8|2076.2|2074.2|2082.2|2080.2|2074.9|2072.9|722
1660324800000|2022-08-12 17:20:00|2076.3|2074.3|2073.7|2071.7|2076.4|2074.4|2072.1|2070.1|467
1660325100000|2022-08-12 17:25:00|2073.8|2071.8|2073.5|2071.5|2075.2|2073.2|2072.4|2070.4|337
1660325400000|2022-08-12 17:30:00|2073.6|2071.6|2074.1|2072.1|2076.2|2074.2|2073.5|2071.5|333
1660325700000|2022-08-12 17:35:00|2074|2072|2073.4|2071.4|2074.9|2072.6|2072.8|2070.8|281
1660326000000|2022-08-12 17:40:00|2073.5|2071.5|2073|2071|2074.6|2072.6|2072.9|2070.9|220
1660326300000|2022-08-12 17:45:00|2073.1|2071.1|2074.1|2072.1|2074.8|2072.6|2072.9|2070.9|229
1660326600000|2022-08-12 17:50:00|2074|2072|2075.6|2073.6|2076.7|2074.7|2074|2071.8|271
1660326900000|2022-08-12 17:55:00|2075.7|2073.7|2073.5|2071.5|2076|2073.7|2072.7|2070.7|264
1660327200000|2022-08-12 18:00:00|2073.6|2071.6|2072.6|2070.6|2074.1|2072.1|2071.2|2069|286
1660327500000|2022-08-12 18:05:00|2072.5|2070.5|2074.5|2072.5|2075.2|2073.2|2072.5|2070.5|230
1660327800000|2022-08-12 18:10:00|2074.6|2072.6|2077.7|2075.7|2077.9|2075.9|2074.5|2072.1|203
1660328100000|2022-08-12 18:15:00|2077.6|2075.6|2076.7|2074.7|2077.7|2075.7|2076.3|2074.3|237
1660328400000|2022-08-12 18:20:00|2076.6|2074.6|2076.8|2074.8|2078.3|2076.3|2076.6|2074.2|274
1660328700000|2022-08-12 18:25:00|2077|2075|2078|2076|2079.1|2077.1|2076.9|2074.8|264
1660329000000|2022-08-12 18:30:00|2078.1|2076.1|2077.6|2075.6|2078.6|2076.6|2077.2|2075.2|211
1660329300000|2022-08-12 18:35:00|2077.5|2075.5|2077|2075|2077.9|2075.6|2076.4|2074.2|218
1660329600000|2022-08-12 18:40:00|2076.9|2074.9|2078.1|2076.1|2078.1|2076.1|2076.7|2074.6|221
1660329900000|2022-08-12 18:45:00|2078|2076|2077.4|2075.4|2078.9|2076.3|2077.2|2075.2|128
1660330200000|2022-08-12 18:50:00|2077.5|2075.5|2077.8|2075.8|2078.4|2076.1|2077|2074.7|175
1660330500000|2022-08-12 18:55:00|2077.7|2075.7|2078.4|2076.4|2078.6|2076.6|2077.4|2075.4|174
1660330800000|2022-08-12 19:00:00|2078.3|2076.3|2076.4|2074.4|2079.3|2076.7|2076.1|2073.6|243
1660331100000|2022-08-12 19:05:00|2076.5|2074.5|2078|2076|2078.7|2076.3|2076.3|2074.3|255
1660331400000|2022-08-12 19:10:00|2078.7|2075.7|2078.4|2076.4|2079.4|2076.9|2077.7|2075.3|212
1660331700000|2022-08-12 19:15:00|2078.3|2076.3|2079.1|2077.1|2079.9|2077.6|2078.3|2076|119
1660332000000|2022-08-12 19:20:00|2079|2077|2078.4|2076.4|2079.4|2077.1|2077.9|2075.4|233
1660332300000|2022-08-12 19:25:00|2079.1|2076.1|2079.7|2077.7|2080.2|2077.7|2078.3|2075.9|190
1660332600000|2022-08-12 19:30:00|2079.4|2077.4|2080.7|2078.7|2080.9|2078.9|2079.2|2076.9|195
1660332900000|2022-08-12 19:35:00|2080.8|2078.8|2081.6|2079.6|2084.9|2082.3|2080.7|2078.7|214
1660333200000|2022-08-12 19:40:00|2081.5|2079.5|2083.1|2081.1|2084.1|2081.6|2080.8|2078.4|265
1660333500000|2022-08-12 19:45:00|2083.4|2081.4|2083.3|2081.3|2084|2081.4|2082.1|2079.8|204
1660333800000|2022-08-12 19:50:00|2083.5|2081.5|2082.8|2080.8|2084.3|2081.8|2082.4|2080.2|221
1660334100000|2022-08-12 19:55:00|2082.7|2080.7|2081.8|2079.8|2083.6|2081.1|2081.5|2078.8|247
1660334400000|2022-08-12 20:00:00|2082.4|2079.4|2082.7|2079.7|2082.9|2080.2|2080.3|2077.7|212
1660334700000|2022-08-12 20:05:00|2082.6|2079.6|2081.8|2078.8|2082.9|2080.5|2081|2078.5|194
1660335000000|2022-08-12 20:10:00|2081.7|2078.7|2082|2079|2082.5|2079.5|2081.4|2078.6|83
1660335300000|2022-08-12 20:15:00|2081.9|2078.9|2081.4|2078.4|2082.1|2079.1|2081.2|2078.2|78
1660335600000|2022-08-12 20:20:00|2081.5|2078.5|2081.5|2078.5|2081.7|2078.7|2080.7|2077.7|145
1660335900000|2022-08-12 20:25:00|2081.6|2078.6|2080.9|2077.9|2081.6|2078.6|2080.7|2077.7|59
1660336200000|2022-08-12 20:30:00|2080.8|2077.8|2081.1|2078.1|2081.1|2078.1|2080.7|2077.7|60
1660336500000|2022-08-12 20:35:00|2081.4|2078.4|2081.8|2078.8|2082|2079|2080.9|2077.9|91
1660336800000|2022-08-12 20:40:00|2081.9|2078.9|2083.5|2080.5|2083.7|2080.7|2081.7|2078.8|126
1660337100000|2022-08-12 20:45:00|2083.6|2080.6|2084.6|2081.6|2084.7|2081.8|2082.3|2079.4|159
1660337400000|2022-08-12 20:50:00|2084.5|2081.5|2085|2082|2087.1|2082.3|2083.4|2078.1|133
1660337700000|2022-08-12 20:55:00|2084.9|2081.9|2083.5|2080.5|2086.9|2081.9|2082.4|2075.9|213
1660514400000|2022-08-14 22:00:00|2085.2|2082.2|2082.1|2079.1|2086.7|2082.6|2081|2073.5|401
1660514700000|2022-08-14 22:05:00|2081.3|2074.2|2078.6|2075.6|2082.1|2079.1|2078|2074.2|381
1660515000000|2022-08-14 22:10:00|2078.5|2075.5|2080|2077|2082|2079.1|2077.1|2074.1|269
1660515300000|2022-08-14 22:15:00|2079.7|2076.7|2080.2|2077.2|2080.4|2077.4|2078.1|2075.1|235
1660515600000|2022-08-14 22:20:00|2079.7|2077.7|2079.5|2076.5|2080.4|2078|2078.3|2075.5|145
1660515900000|2022-08-14 22:25:00|2079.6|2076.6|2079.6|2076.6|2081.1|2078.6|2079.4|2076.4|137
1660516200000|2022-08-14 22:30:00|2079.8|2076.8|2079.4|2076.4|2079.9|2077.3|2078.3|2075.6|168
1660516500000|2022-08-14 22:35:00|2079.5|2076.5|2080.9|2077.9|2081.1|2078.8|2078.9|2076|157
1660516800000|2022-08-14 22:40:00|2080.5|2078.5|2079.1|2077.1|2081.3|2078.9|2078.2|2075.6|139
1660517100000|2022-08-14 22:45:00|2079.4|2077.4|2079.7|2076.7|2080.8|2078.1|2078.9|2076.3|114
1660517400000|2022-08-14 22:50:00|2079.6|2076.6|2079.5|2077.5|2080.2|2077.9|2078.7|2076.1|122
1660517700000|2022-08-14 22:55:00|2079.8|2076.8|2080.5|2078.5|2080.7|2078.7|2079.3|2076.6|102
1660518000000|2022-08-14 23:00:00|2080.4|2078.4|2080.1|2078.1|2080.5|2078.4|2077.9|2075.4|155
1660518300000|2022-08-14 23:05:00|2080.6|2077.6|2080.1|2077.1|2080.9|2078.5|2079.6|2076.9|79
1660518600000|2022-08-14 23:10:00|2080.2|2077.2|2079.7|2077.7|2080.7|2078.3|2079.7|2076.9|81
1660518900000|2022-08-14 23:15:00|2079.8|2077.8|2079.7|2077.7|2081|2078.4|2079.6|2076.8|104
1660519200000|2022-08-14 23:20:00|2079.6|2077.6|2079.3|2077.3|2081.1|2078.5|2079.2|2076.4|131
1660519500000|2022-08-14 23:25:00|2079.8|2076.8|2080.5|2077.5|2080.9|2078.5|2079.7|2076.8|86
1660519800000|2022-08-14 23:30:00|2080.8|2077.8|2081.4|2078.4|2081.6|2079.1|2080|2077.4|90
1660520100000|2022-08-14 23:35:00|2081.3|2078.3|2081.2|2078.2|2081.6|2079.1|2080.5|2077.9|75
1660520400000|2022-08-14 23:40:00|2080.6|2078.6|2080.6|2078.6|2081.5|2079|2080.4|2078|80
1660520700000|2022-08-14 23:45:00|2081.1|2078.1|2080.8|2077.8|2081.4|2078.8|2079.8|2077.1|111
1660521000000|2022-08-14 23:50:00|2080.6|2077.6|2080.1|2077.1|2081.4|2079|2079.4|2077|122
1660521300000|2022-08-14 23:55:00|2080.3|2077.3|2079|2076|2080.4|2077.9|2078.4|2075.9|145
1660521600000|2022-08-15 00:00:00|2078.9|2075.9|2078.2|2076.2|2079.9|2077.4|2077.9|2075.3|222
1660521900000|2022-08-15 00:05:00|2077.8|2075.8|2079|2077|2079.6|2077.3|2077.5|2075.2|200
1660522200000|2022-08-15 00:10:00|2079.1|2077.1|2078.4|2076.4|2079.8|2077.5|2077.9|2075.4|224
1660522500000|2022-08-15 00:15:00|2078.3|2076.3|2080.3|2078.3|2081|2078.4|2078.3|2075.9|174
1660522800000|2022-08-15 00:20:00|2080.4|2078.4|2080.6|2077.6|2082.1|2079.3|2079.4|2076.9|230
1660523100000|2022-08-15 00:25:00|2080.7|2077.7|2081|2078|2081|2078.5|2078.9|2076.5|185
1660523400000|2022-08-15 00:30:00|2080.9|2077.9|2081.5|2078.5|2082.3|2079.7|2080|2077|223
1660523700000|2022-08-15 00:35:00|2081|2079|2081.7|2078.7|2082.2|2079.7|2080.3|2077.7|182
1660524000000|2022-08-15 00:40:00|2081.6|2078.6|2081.2|2078.2|2081.7|2079.1|2079.9|2077.6|139
1660524300000|2022-08-15 00:45:00|2080.6|2078.6|2081.1|2079.1|2081.8|2079.2|2080.1|2077.6|118
1660524600000|2022-08-15 00:50:00|2081.2|2079.2|2085.7|2083.7|2086.2|2083.9|2081.1|2079|317
1660524900000|2022-08-15 00:55:00|2085.4|2083.4|2086.5|2083.5|2089.1|2086.4|2085.1|2082.7|329
1660525200000|2022-08-15 01:00:00|2086.2|2083.2|2085.1|2082.1|2088.1|2085.5|2082.5|2080.2|758
1660525500000|2022-08-15 01:05:00|2085|2082|2082.3|2080.3|2085.4|2082.6|2080.3|2077.8|600
1660525800000|2022-08-15 01:10:00|2083|2080|2082.1|2079.1|2083.2|2080.6|2080.7|2078.4|366
1660526100000|2022-08-15 01:15:00|2082|2079|2084.7|2081.7|2085.5|2082.7|2080.7|2078.4|395
1660526400000|2022-08-15 01:20:00|2084.6|2081.6|2081|2079|2084.9|2081.9|2079.9|2077.8|334
1660526700000|2022-08-15 01:25:00|2080.9|2078.9|2079.5|2077.5|2082.2|2079.6|2079.2|2076.7|314
1660527000000|2022-08-15 01:30:00|2079.4|2077.4|2080.9|2078.9|2082.5|2080.3|2079|2076.5|377
1660527300000|2022-08-15 01:35:00|2081|2079|2079.9|2077.9|2082.3|2080.2|2079.5|2077|262
1660527600000|2022-08-15 01:40:00|2080|2078|2081.7|2079.7|2082.2|2079.7|2079.3|2076.7|319
1660527900000|2022-08-15 01:45:00|2081.8|2079.8|2081.8|2079.8|2082.7|2080.3|2080.7|2078|300
1660528200000|2022-08-15 01:50:00|2081.7|2079.7|2080.9|2078.9|2082.4|2080.1|2080.4|2077.9|298
1660528500000|2022-08-15 01:55:00|2081|2079|2079.1|2077.1|2081.2|2079|2078.4|2075.9|233
1660528800000|2022-08-15 02:00:00|2079.3|2077.3|2074.3|2072.3|2079.8|2077.3|2073.8|2071.5|528
1660529100000|2022-08-15 02:05:00|2074.2|2072.2|2074.5|2071.5|2076.3|2073.9|2072.7|2070.4|431
1660529400000|2022-08-15 02:10:00|2074|2072|2073.8|2071.8|2075.2|2072.7|2073.1|2070.7|402
1660529700000|2022-08-15 02:15:00|2073.9|2071.9|2072.9|2070.9|2074.9|2072.2|2072.7|2070.1|228
1660530000000|2022-08-15 02:20:00|2072.7|2070.7|2073.3|2070.3|2074.1|2071.5|2071.9|2069.1|294
1660530300000|2022-08-15 02:25:00|2073.2|2070.2|2073.2|2070.2|2073.4|2071|2072.1|2069.6|187
1660530600000|2022-08-15 02:30:00|2073.3|2070.3|2070.8|2067.8|2073.5|2071|2069.5|2066.9|467
1660530900000|2022-08-15 02:35:00|2070.9|2067.9|2071.6|2068.6|2072.3|2070|2069.6|2067|460
1660531200000|2022-08-15 02:40:00|2071.4|2068.4|2072.7|2070.7|2073.3|2070.9|2070.6|2068.1|354
1660531500000|2022-08-15 02:45:00|2072.8|2070.8|2072.9|2069.9|2073.4|2070.8|2071.5|2069.2|234
1660531800000|2022-08-15 02:50:00|2072.4|2069.4|2071.7|2068.7|2072.6|2069.9|2070.1|2067.3|316
1660532100000|2022-08-15 02:55:00|2072|2069|2070.1|2068.1|2073|2070.5|2070.1|2067.7|372
1660532400000|2022-08-15 03:00:00|2070.3|2068.3|2070.2|2067.2|2070.8|2068.5|2069|2066.6|236
1660532700000|2022-08-15 03:05:00|2070|2067|2069.7|2066.7|2070.4|2067.9|2068.2|2065.4|282
1660533000000|2022-08-15 03:10:00|2069.9|2066.9|2069.8|2067.8|2071.2|2068.5|2069.3|2066.7|235
1660533300000|2022-08-15 03:15:00|2069.7|2067.7|2068.5|2065.5|2071|2068.2|2068|2065.1|238
1660533600000|2022-08-15 03:20:00|2068.6|2065.6|2066.1|2063.1|2068.9|2066.4|2065.1|2062.5|271
1660533900000|2022-08-15 03:25:00|2066|2063|2067|2064|2067.5|2064.7|2064.1|2061.5|358
1660534200000|2022-08-15 03:30:00|2067.1|2064.1|2064.5|2062.5|2067.8|2065.3|2064.3|2062|193
1660534500000|2022-08-15 03:35:00|2065|2062|2064.6|2062.6|2066|2063.5|2064.4|2061.8|179
1660534800000|2022-08-15 03:40:00|2065|2062|2064.9|2061.9|2065.2|2062.7|2063.4|2060.9|242
1660535100000|2022-08-15 03:45:00|2065|2062|2064.7|2062.7|2065.4|2062.9|2064|2061.3|224
1660535400000|2022-08-15 03:50:00|2065.3|2062.3|2066|2063|2066.5|2063.8|2064.6|2061.9|147
1660535700000|2022-08-15 03:55:00|2065.7|2062.7|2066.2|2063.2|2066.6|2064.1|2064.9|2062.5|180
1660536000000|2022-08-15 04:00:00|2066.3|2063.3|2064.8|2061.8|2066.6|2063.9|2064.4|2061.7|159
1660536300000|2022-08-15 04:05:00|2064.5|2062.5|2064.6|2061.6|2065|2062.5|2063.6|2060.8|128
1660536600000|2022-08-15 04:10:00|2064.3|2062.3|2063.4|2061.4|2064.6|2062.3|2063.1|2060.3|112
1660536900000|2022-08-15 04:15:00|2063.5|2061.5|2063.9|2061.9|2064.3|2062.1|2063.2|2060.6|102
1660537200000|2022-08-15 04:20:00|2063.8|2061.8|2063.8|2061.8|2064.6|2062.1|2063.5|2060.9|108
1660537500000|2022-08-15 04:25:00|2063.9|2061.9|2064.1|2061.1|2065.6|2063.3|2063.5|2060.9|105
1660537800000|2022-08-15 04:30:00|2064.2|2061.2|2066|2064|2066.5|2064.1|2064.1|2061.2|73
1660538100000|2022-08-15 04:35:00|2066.1|2064.1|2065.4|2063.4|2066.6|2064.2|2065.1|2062.5|118
1660538400000|2022-08-15 04:40:00|2065.7|2062.7|2065.5|2062.5|2066|2063.5|2064.1|2061.6|177
1660538700000|2022-08-15 04:45:00|2065.6|2062.6|2064.6|2062.6|2065.8|2063.6|2064.4|2061.6|104
1660539000000|2022-08-15 04:50:00|2065.2|2062.2|2064.9|2062.9|2065.5|2063|2064.1|2061.6|111
1660539300000|2022-08-15 04:55:00|2065.1|2063.1|2064.2|2062.2|2065.7|2063.2|2064.2|2061.5|137
1660539600000|2022-08-15 05:00:00|2064.1|2062.1|2062.6|2060.6|2064.5|2062.1|2062.4|2059.9|144
1660539900000|2022-08-15 05:05:00|2062.5|2060.5|2061.6|2059.6|2063.8|2061.4|2061.6|2059.1|134
1660540200000|2022-08-15 05:10:00|2062.2|2059.2|2062.6|2060.6|2063.2|2060.8|2060.6|2058|184
1660540500000|2022-08-15 05:15:00|2062.7|2060.7|2062.5|2060.5|2064.1|2061.7|2061.7|2059.3|106
1660540800000|2022-08-15 05:20:00|2062.6|2060.6|2060.1|2058.1|2063.1|2060.6|2060|2057.5|203
1660541100000|2022-08-15 05:25:00|2060|2058|2061.2|2059.2|2062|2059.7|2059.5|2057.1|179
1660541400000|2022-08-15 05:30:00|2061.9|2058.9|2059.7|2057.7|2062.3|2059.9|2059.5|2057.1|281
1660541700000|2022-08-15 05:35:00|2059.6|2057.6|2060.5|2058.5|2062|2059.8|2059.2|2056.4|287
1660542000000|2022-08-15 05:40:00|2060.4|2058.4|2061.2|2059.2|2061.6|2059.3|2059.2|2056.7|222
1660542300000|2022-08-15 05:45:00|2061.1|2059.1|2062.7|2059.7|2064.1|2061.7|2060.9|2058.3|343
1660542600000|2022-08-15 05:50:00|2062.6|2059.6|2060.6|2057.6|2062.7|2060.3|2059.6|2057.1|284
1660542900000|2022-08-15 05:55:00|2060.7|2057.7|2059.7|2057.7|2061.8|2059.3|2059|2056.5|284
1660543200000|2022-08-15 06:00:00|2059.9|2057.9|2064.4|2062.4|2064.9|2062.4|2059.7|2056.7|515
1660543500000|2022-08-15 06:05:00|2064.7|2062.7|2063|2061|2065.1|2062.9|2062.4|2060|372
1660543800000|2022-08-15 06:10:00|2062.9|2060.9|2062.7|2060.7|2063.5|2060.9|2061.1|2058.3|379
1660544100000|2022-08-15 06:15:00|2062.5|2060.5|2064|2062|2064.7|2062.2|2062.5|2059.9|281
1660544400000|2022-08-15 06:20:00|2064.1|2062.1|2062.1|2060.1|2065.1|2062.6|2061.9|2059.8|262
1660544700000|2022-08-15 06:25:00|2062|2060|2061.2|2058.2|2064.1|2061.6|2060.5|2058|351
1660545000000|2022-08-15 06:30:00|2061.1|2058.1|2060.7|2057.7|2062.1|2059.7|2059.4|2057.1|431
1660545300000|2022-08-15 06:35:00|2061|2058|2061.7|2058.7|2062.2|2059.7|2059.7|2057.1|369
1660545600000|2022-08-15 06:40:00|2061.3|2059.3|2061.4|2059.4|2062.7|2060.2|2060.7|2058.7|257
1660545900000|2022-08-15 06:45:00|2061.5|2059.5|2061|2059|2063|2060.5|2060.8|2058.4|260
1660546200000|2022-08-15 06:50:00|2060.8|2058.8|2061.2|2059.2|2062.6|2060.1|2060.3|2057.9|275
1660546500000|2022-08-15 06:55:00|2061.6|2058.6|2059.6|2057.6|2062.2|2059.8|2059.5|2056.7|354
1660546800000|2022-08-15 07:00:00|2059.7|2057.7|2060.2|2058.2|2060.8|2058.5|2058.1|2055.5|423
1660547100000|2022-08-15 07:05:00|2060.1|2058.1|2057.6|2055.6|2061.1|2058.5|2057.3|2055|367
1660547400000|2022-08-15 07:10:00|2057.4|2055.4|2057.2|2055.2|2059.2|2056.7|2057|2054.6|293
1660547700000|2022-08-15 07:15:00|2057.1|2055.1|2056.6|2054.6|2058|2055.5|2055.5|2053.2|347
1660548000000|2022-08-15 07:20:00|2057.1|2055.1|2057.7|2055.7|2058.2|2055.9|2055.3|2053.2|290
1660548300000|2022-08-15 07:25:00|2057.5|2055.5|2057.7|2055.7|2058.7|2056.7|2057.2|2054.9|270
1660548600000|2022-08-15 07:30:00|2057.8|2055.8|2057.7|2055.7|2058.9|2056.5|2056.8|2054.7|271
1660548900000|2022-08-15 07:35:00|2057.8|2055.8|2056.8|2054.8|2058.4|2056.4|2055.3|2053.2|276
1660549200000|2022-08-15 07:40:00|2056.7|2054.7|2056.5|2054.5|2057.4|2054.9|2055.8|2053.4|256
1660549500000|2022-08-15 07:45:00|2056.6|2054.6|2055.8|2053.8|2057.1|2054.6|2055.1|2053.1|226
1660549800000|2022-08-15 07:50:00|2055.9|2053.9|2054.8|2052.8|2055.9|2053.9|2054.4|2051.9|169
1660550100000|2022-08-15 07:55:00|2054.9|2052.9|2055.1|2053.1|2056.3|2053.9|2054.9|2052.5|201
1660550400000|2022-08-15 08:00:00|2055.2|2053.2|2052.9|2050.9|2056.3|2053.9|2051.9|2049.9|221
1660550700000|2022-08-15 08:05:00|2053|2051|2054|2052|2055.9|2053.5|2052.4|2050|259
1660551000000|2022-08-15 08:10:00|2053.6|2051.6|2053.6|2051.6|2054.8|2052.6|2052.4|2049.7|246
1660551300000|2022-08-15 08:15:00|2053.8|2051.8|2053.5|2051.5|2054.7|2052.3|2052.9|2050.3|365
1660551600000|2022-08-15 08:20:00|2053.6|2051.6|2052.1|2050.1|2054.1|2051.6|2051.5|2049.2|332
1660551900000|2022-08-15 08:25:00|2052|2050|2054.5|2051.5|2054.6|2052.3|2052|2049.4|364
1660552200000|2022-08-15 08:30:00|2054.4|2051.4|2055.1|2052.1|2056.2|2053.9|2053.2|2050.6|337
1660552500000|2022-08-15 08:35:00|2055.2|2052.2|2052.3|2050.3|2055.5|2053.1|2052.2|2049.8|273
1660552800000|2022-08-15 08:40:00|2052.5|2050.5|2053.4|2051.4|2056|2053.3|2050.8|2048.2|468
1660553100000|2022-08-15 08:45:00|2053.5|2051.5|2049.9|2046.9|2054.5|2052|2049.1|2046.4|462
1660553400000|2022-08-15 08:50:00|2050|2047|2050.4|2047.4|2050.6|2048|2047.9|2045.3|501
1660553700000|2022-08-15 08:55:00|2050.3|2047.3|2048.7|2045.7|2051|2048.4|2047.7|2044.8|383
1660554000000|2022-08-15 09:00:00|2048.4|2045.4|2047.5|2045.5|2049.5|2046.7|2047.2|2044.8|319
1660554300000|2022-08-15 09:05:00|2048.2|2045.2|2048|2045|2048.9|2046.4|2046.9|2044.5|354
1660554600000|2022-08-15 09:10:00|2047.9|2044.9|2046.4|2044.4|2048|2045.5|2046.3|2044.2|228
1660554900000|2022-08-15 09:15:00|2046|2044|2044.9|2042.9|2047.7|2045.1|2043.4|2041.4|319
1660555200000|2022-08-15 09:20:00|2045|2043|2044.6|2041.6|2045.1|2043.1|2042.5|2039.9|391
1660555500000|2022-08-15 09:25:00|2044.8|2041.8|2043.8|2041.8|2044.8|2042.4|2039.1|2036.8|456
1660555800000|2022-08-15 09:30:00|2043.9|2041.9|2040.3|2038.3|2043.9|2041.9|2039.7|2037.2|375
1660556100000|2022-08-15 09:35:00|2040.2|2038.2|2040.8|2037.8|2041|2038.6|2038.7|2036.7|245
1660556400000|2022-08-15 09:40:00|2040.9|2037.9|2037.6|2035.6|2040.9|2038.3|2037.2|2035|316
1660556700000|2022-08-15 09:45:00|2037.5|2035.5|2036.3|2034.3|2037.7|2035.5|2036.1|2034.1|197
1660557000000|2022-08-15 09:50:00|2036.2|2034.2|2036.4|2033.4|2037.4|2034.9|2035|2032.7|286
1660557300000|2022-08-15 09:55:00|2035.8|2033.8|2037.5|2034.5|2038|2035|2034.7|2032.2|323
1660557600000|2022-08-15 10:00:00|2036.7|2034.7|2038.3|2035.3|2039.9|2037.3|2035.7|2033.7|558
1660557900000|2022-08-15 10:05:00|2038.2|2035.2|2033.8|2031.8|2038.3|2035.3|2033.5|2031.3|367
1660558200000|2022-08-15 10:10:00|2033.9|2031.9|2034.3|2032.3|2035.7|2033.5|2031.8|2029.5|518
1660558500000|2022-08-15 10:15:00|2034.4|2032.4|2032.8|2030.8|2034.6|2032.4|2032.1|2029.9|339
1660558800000|2022-08-15 10:20:00|2032.9|2030.9|2031.9|2029.9|2033.6|2031.1|2030.7|2028.4|460
1660559100000|2022-08-15 10:25:00|2031.8|2029.8|2029.4|2026.4|2033.5|2031.2|2028.8|2026.3|296
1660559400000|2022-08-15 10:30:00|2029.3|2026.3|2032.5|2030.5|2033.4|2031.1|2029.3|2026.3|278
1660559700000|2022-08-15 10:35:00|2032.4|2030.4|2033.4|2030.4|2034|2031.5|2032|2029.5|345
1660560000000|2022-08-15 10:40:00|2033|2030|2030.4|2028.4|2034|2031.7|2030.1|2027.6|394
1660560300000|2022-08-15 10:45:00|2030.2|2028.2|2033.6|2031.6|2033.9|2031.6|2028.6|2026.1|492
1660560600000|2022-08-15 10:50:00|2033.4|2031.4|2032.7|2030.7|2035.3|2033|2032|2029.2|409
1660560900000|2022-08-15 10:55:00|2032.8|2030.8|2033.6|2031.6|2035.2|2032.6|2031.9|2029.5|371
1660561200000|2022-08-15 11:00:00|2033.7|2031.7|2034.1|2032.1|2037|2034.2|2028.5|2026.1|653
1660561500000|2022-08-15 11:05:00|2034.8|2031.8|2034.8|2032.8|2035.5|2033.4|2033.2|2031|291
1660561800000|2022-08-15 11:10:00|2034.7|2032.7|2033.9|2030.9|2035.1|2032.8|2032.5|2030.1|311
1660562100000|2022-08-15 11:15:00|2033.3|2031.3|2033|2031|2035|2032.5|2031.9|2029.7|351
1660562400000|2022-08-15 11:20:00|2032.9|2030.9|2032.5|2030.5|2035.2|2032.7|2032.3|2030|289
1660562700000|2022-08-15 11:25:00|2032.4|2030.4|2032.7|2029.7|2033.3|2031.1|2030.7|2028.4|350
1660563000000|2022-08-15 11:30:00|2032.9|2029.9|2029.8|2027.8|2032.9|2030.3|2029.1|2026.7|518
1660563300000|2022-08-15 11:35:00|2029.9|2027.9|2029.1|2027.1|2030.7|2028.2|2027.2|2024.4|498
1660563600000|2022-08-15 11:40:00|2029.4|2026.4|2023.2|2020.2|2030.7|2028.3|2020.7|2018.7|350
1660563900000|2022-08-15 11:45:00|2023.3|2020.3|2024.2|2022.2|2027.4|2025.4|2022.3|2019.7|528
1660564200000|2022-08-15 11:50:00|2024.3|2022.3|2024.8|2022.8|2025.8|2023.8|2023|2020.6|483
1660564500000|2022-08-15 11:55:00|2024.9|2022.9|2024.5|2022.5|2027.4|2024.9|2023.9|2021.6|530
1660564800000|2022-08-15 12:00:00|2024.7|2022.7|2018.7|2016.7|2024.7|2022.7|2018.4|2015.9|603
1660565100000|2022-08-15 12:05:00|2018.6|2016.6|2014.5|2012.5|2019.2|2016.8|2013.8|2011.5|545
1660565400000|2022-08-15 12:10:00|2014.9|2011.9|2018.1|2016.1|2018.5|2016.1|2012.9|2010.5|593
1660565700000|2022-08-15 12:15:00|2018.2|2016.2|2020.7|2018.7|2021.8|2019.5|2015.1|2012.7|717
1660566000000|2022-08-15 12:20:00|2020.9|2018.9|2029.1|2027.1|2030.4|2028|2020.9|2018.8|997
1660566300000|2022-08-15 12:25:00|2029|2027|2032.7|2029.7|2035.3|2033|2029|2026.9|904
1660566600000|2022-08-15 12:30:00|2034.2|2031.2|2027.8|2025.8|2037.3|2034.9|2027.4|2024.9|1084
1660566900000|2022-08-15 12:35:00|2027.9|2025.9|2022.3|2020.3|2027.9|2025.9|2021.6|2019.1|810
1660567200000|2022-08-15 12:40:00|2022.2|2020.2|2021.8|2018.8|2025.1|2022.6|2020|2017.8|793
1660567500000|2022-08-15 12:45:00|2021.3|2019.3|2013.1|2011.1|2021.9|2019.6|2011.4|2008.5|878
1660567800000|2022-08-15 12:50:00|2013.2|2011.2|2017.9|2015.9|2019.1|2017.1|2012.5|2010.5|659
1660568100000|2022-08-15 12:55:00|2017.8|2015.8|2020.3|2018.3|2026.2|2023.9|2017|2014.8|898
1660568400000|2022-08-15 13:00:00|2020.4|2018.4|2014.3|2011.3|2021.2|2018.4|2011.4|2008.7|1238
1660568700000|2022-08-15 13:05:00|2014.5|2011.5|2015.8|2012.8|2017|2014.9|2009.8|2007.4|940
1660569000000|2022-08-15 13:10:00|2015.4|2013.4|2020.8|2018.8|2021.4|2019.1|2012.8|2010.3|835
1660569300000|2022-08-15 13:15:00|2020.9|2018.9|2021.1|2019.1|2024.5|2022.4|2019.1|2016.5|760
1660569600000|2022-08-15 13:20:00|2021|2019|2024.1|2021.1|2025.9|2023.7|2018.3|2016.3|749
1660569900000|2022-08-15 13:25:00|2024.2|2021.2|2027.1|2024.1|2027.4|2025|2023.3|2020.8|810
1660570200000|2022-08-15 13:30:00|2027.5|2024.5|2024.1|2022.1|2029.6|2027|2023.1|2020.6|1070
1660570500000|2022-08-15 13:35:00|2024|2022|2021.2|2019.2|2025|2022.5|2021|2018.6|848
1660570800000|2022-08-15 13:40:00|2020.9|2018.9|2017.1|2015.1|2021.6|2019.4|2016.7|2014.7|888
1660571100000|2022-08-15 13:45:00|2017.3|2014.3|2016.4|2014.4|2020|2017.5|2015.2|2012.7|821
1660571400000|2022-08-15 13:50:00|2016.6|2014.6|2019.3|2017.3|2021.2|2019.2|2016.5|2014.4|749
1660571700000|2022-08-15 13:55:00|2019.2|2017.2|2022.2|2020.2|2022.8|2020.8|2018.1|2016.1|642
1660572000000|2022-08-15 14:00:00|2022.1|2020.1|2022.6|2020.6|2023|2020.8|2018.7|2016.7|717
1660572300000|2022-08-15 14:05:00|2022.5|2020.5|2019.6|2017.6|2023.4|2021.4|2018.2|2015.8|599
1660572600000|2022-08-15 14:10:00|2019.7|2017.7|2014.3|2012.3|2020|2017.8|2013.9|2011.9|589
1660572900000|2022-08-15 14:15:00|2014.4|2012.4|2016.8|2014.8|2018.5|2016.5|2014.2|2012.2|602
1660573200000|2022-08-15 14:20:00|2017|2015|2014.3|2012.3|2018.1|2016.1|2014.3|2011.9|552
1660573500000|2022-08-15 14:25:00|2014.4|2012.4|2014.4|2012.4|2015.3|2013.3|2012.9|2010.5|543
1660573800000|2022-08-15 14:30:00|2014.1|2012.1|2018.5|2016.5|2019.5|2017.3|2013.4|2011.4|720
1660574100000|2022-08-15 14:35:00|2018.6|2016.6|2017.6|2015.6|2020.3|2018.3|2016.6|2014.1|570
1660574400000|2022-08-15 14:40:00|2017.7|2015.7|2020.6|2018.6|2021.4|2019.3|2017.5|2015.5|478
1660574700000|2022-08-15 14:45:00|2020.7|2018.7|2023.1|2021.1|2024.2|2022.2|2020.7|2018.7|527
1660575000000|2022-08-15 14:50:00|2023.5|2021.5|2021.5|2019.5|2023.9|2021.9|2021.1|2018.8|460
1660575300000|2022-08-15 14:55:00|2021.4|2019.4|2023.9|2021.9|2024.7|2022.7|2020.9|2018.9|319
1660575600000|2022-08-15 15:00:00|2024|2022|2024.4|2022.4|2025.9|2023.9|2023.8|2021.8|478
1660575900000|2022-08-15 15:05:00|2024.5|2022.5|2023.4|2020.4|2025.8|2023.5|2022.4|2020.3|422
1660576200000|2022-08-15 15:10:00|2023.5|2020.5|2025.4|2023.4|2026.3|2024|2022.9|2020.5|312
1660576500000|2022-08-15 15:15:00|2025.5|2023.5|2027|2025|2027.7|2025.5|2025.2|2022.7|356
1660576800000|2022-08-15 15:20:00|2027.1|2025.1|2026.6|2024.6|2028.3|2025.9|2026.3|2024.1|351
1660577100000|2022-08-15 15:25:00|2026.5|2024.5|2028.2|2025.2|2028.9|2026.4|2026.5|2024.4|390
1660577400000|2022-08-15 15:30:00|2027.9|2024.9|2030.9|2028.9|2031.5|2029|2027.4|2024.9|420
1660577700000|2022-08-15 15:35:00|2031|2029|2031.9|2028.9|2032|2029.6|2030.3|2027.9|401
1660578000000|2022-08-15 15:40:00|2031.7|2028.7|2028.5|2026.5|2032.1|2029.6|2028.4|2026.4|375
1660578300000|2022-08-15 15:45:00|2028.9|2026.9|2030.5|2028.5|2031.6|2029.1|2028.4|2026|385
1660578600000|2022-08-15 15:50:00|2030.6|2028.6|2033.1|2030.1|2033.6|2030.9|2030.6|2028.3|362
1660578900000|2022-08-15 15:55:00|2032.9|2029.9|2033.6|2030.6|2034.2|2031.6|2032.2|2029.7|297
1660579200000|2022-08-15 16:00:00|2033.7|2030.7|2033.7|2031.7|2034.7|2032.3|2032.1|2029.7|344
1660579500000|2022-08-15 16:05:00|2033.9|2031.9|2031.3|2029.3|2034.6|2032.1|2031.3|2028.8|246
1660579800000|2022-08-15 16:10:00|2031.6|2028.6|2031.3|2029.3|2032.1|2029.7|2029.6|2027.2|326
1660580100000|2022-08-15 16:15:00|2031.2|2029.2|2030.7|2028.7|2033.5|2030.8|2030.7|2028.2|304
1660580400000|2022-08-15 16:20:00|2030.8|2028.8|2031.8|2029.8|2032.4|2029.9|2030.2|2027.8|228
1660580700000|2022-08-15 16:25:00|2032|2030|2033.8|2030.8|2034.1|2031.6|2031.5|2029|207
1660581000000|2022-08-15 16:30:00|2033.9|2030.9|2035.6|2032.6|2035.7|2033.3|2033.3|2030.9|200
1660581300000|2022-08-15 16:35:00|2035.7|2032.7|2036|2033|2036.8|2034.3|2034.7|2032.4|243
1660581600000|2022-08-15 16:40:00|2036.1|2033.1|2036.2|2034.2|2037.2|2034.8|2034.6|2032.3|192
1660581900000|2022-08-15 16:45:00|2036.1|2034.1|2036.6|2034.6|2038.3|2036.3|2036.1|2034|263
1660582200000|2022-08-15 16:50:00|2036.7|2034.7|2037.8|2034.8|2038.4|2036.1|2036.3|2034.1|223
1660582500000|2022-08-15 16:55:00|2037.9|2034.9|2039|2036|2039.3|2036.9|2037.3|2034.7|311
1660582800000|2022-08-15 17:00:00|2039.2|2036.2|2037.3|2035.3|2040.1|2037.4|2037.2|2034.4|344
1660583100000|2022-08-15 17:05:00|2037.2|2035.2|2038.7|2036.7|2039.5|2037|2036.7|2034.1|286
1660583400000|2022-08-15 17:10:00|2039.3|2036.3|2037.3|2035.3|2040.4|2038.2|2037.3|2034.9|289
1660583700000|2022-08-15 17:15:00|2037.2|2035.2|2034.6|2032.6|2038.2|2036|2034.5|2032.5|249
1660584000000|2022-08-15 17:20:00|2034.7|2032.7|2034.5|2032.5|2036.5|2034.1|2033.7|2031.3|285
1660584300000|2022-08-15 17:25:00|2035.1|2032.1|2036.1|2033.1|2036.2|2033.7|2033.5|2031|254
1660584600000|2022-08-15 17:30:00|2035.6|2033.6|2034.2|2031.2|2036.2|2033.7|2033.1|2030.6|224
1660584900000|2022-08-15 17:35:00|2034.3|2031.3|2033.1|2031.1|2034.7|2032.3|2032.8|2030.6|143
1660585200000|2022-08-15 17:40:00|2032.9|2030.9|2032.6|2030.6|2033.8|2031.2|2030.9|2028.7|195
1660585500000|2022-08-15 17:45:00|2032.5|2030.5|2032|2030|2033.5|2031.3|2031.6|2029.3|147
1660585800000|2022-08-15 17:50:00|2032.1|2030.1|2031.3|2029.3|2032.5|2030.2|2030.7|2028.2|208
1660586100000|2022-08-15 17:55:00|2031.2|2029.2|2028.9|2026.9|2032.3|2029.8|2028.8|2026.3|178
1660586400000|2022-08-15 18:00:00|2028.8|2026.8|2025|2023|2029.9|2027.4|2025|2022.9|303
1660586700000|2022-08-15 18:05:00|2025.1|2023.1|2023.9|2021.9|2027.1|2024.8|2023.7|2021.3|396
1660587000000|2022-08-15 18:10:00|2024|2022|2025.6|2023.6|2026|2023.8|2023.9|2021.7|281
1660587300000|2022-08-15 18:15:00|2026|2024|2025.3|2022.3|2026|2024|2024.2|2022.1|215
1660587600000|2022-08-15 18:20:00|2025.4|2022.4|2024.8|2021.8|2025.5|2023.3|2023|2020.5|245
1660587900000|2022-08-15 18:25:00|2024.7|2021.7|2026.6|2024.6|2027.5|2025.1|2024|2021.6|247
1660588200000|2022-08-15 18:30:00|2026.5|2024.5|2024.5|2022.5|2028.1|2025.6|2024.4|2022.4|177
1660588500000|2022-08-15 18:35:00|2024.6|2022.6|2023.6|2021.6|2025.9|2023.3|2023.1|2021.1|150
1660588800000|2022-08-15 18:40:00|2023.7|2021.7|2023.7|2021.7|2024.2|2022.2|2022.7|2020.7|143
1660589100000|2022-08-15 18:45:00|2023.6|2021.6|2025.1|2023.1|2026.1|2024.1|2023.1|2021|150
1660589400000|2022-08-15 18:50:00|2025.2|2023.2|2024.7|2022.7|2025.7|2023.7|2024.4|2022.1|145
1660589700000|2022-08-15 18:55:00|2024.8|2022.8|2026.1|2024.1|2026.6|2024.6|2024.6|2022.6|177
1660590000000|2022-08-15 19:00:00|2026|2024|2027.5|2025.5|2028.5|2025.8|2026|2024|120
1660590300000|2022-08-15 19:05:00|2027.6|2025.6|2025.4|2023.4|2027.6|2025.6|2025.4|2023.4|130
1660590600000|2022-08-15 19:10:00|2025.5|2023.5|2026.4|2024.4|2027.2|2024.7|2025.1|2022.6|186
1660590900000|2022-08-15 19:15:00|2026.2|2024.2|2026.5|2024.5|2027.6|2025.2|2026|2023.6|169
1660591200000|2022-08-15 19:20:00|2027.1|2024.1|2029|2026|2029.4|2026.6|2026.4|2023.9|237
1660591500000|2022-08-15 19:25:00|2029.2|2026.2|2029.2|2026.2|2029.5|2027|2027.8|2025.3|176
1660591800000|2022-08-15 19:30:00|2029.7|2026.7|2029.7|2027.7|2030.3|2027.9|2028.5|2026|158
1660592100000|2022-08-15 19:35:00|2030.1|2027.1|2028.6|2026.6|2030.5|2028|2028.2|2026.1|208
1660592400000|2022-08-15 19:40:00|2028.7|2026.7|2028.3|2026.3|2029.5|2027.1|2027.6|2025.3|180
1660592700000|2022-08-15 19:45:00|2028.4|2026.4|2027.7|2025.7|2029.3|2026.7|2027.2|2024.8|208
1660593000000|2022-08-15 19:50:00|2027.6|2025.6|2028.6|2025.6|2029|2026.5|2027.5|2025|257
1660593300000|2022-08-15 19:55:00|2028.5|2025.5|2028.6|2025.6|2029.7|2027.4|2027.6|2025.1|265
1660593600000|2022-08-15 20:00:00|2028.7|2025.7|2028.9|2026.9|2029.6|2027.1|2027|2024.1|240
1660593900000|2022-08-15 20:05:00|2029|2027|2028|2026|2030.2|2027.7|2027.9|2025.5|122
1660594200000|2022-08-15 20:10:00|2028.1|2026.1|2027.8|2025.8|2028.9|2026.3|2027.2|2024.9|106
1660594500000|2022-08-15 20:15:00|2027.7|2025.7|2027.9|2024.9|2028.8|2026.3|2027|2024.4|99
1660594800000|2022-08-15 20:20:00|2027.5|2025.5|2027.2|2024.2|2028.4|2025.8|2027|2024.2|90
1660595100000|2022-08-15 20:25:00|2026.8|2024.8|2027.4|2024.4|2027.7|2025.2|2026.7|2024.2|107
1660595400000|2022-08-15 20:30:00|2027.3|2024.3|2027.4|2024.4|2027.9|2025.1|2026.6|2024|79
1660595700000|2022-08-15 20:35:00|2027|2025|2027.3|2025.3|2028.1|2025.5|2026.9|2024.3|92
1660596000000|2022-08-15 20:40:00|2027.2|2025.2|2027.7|2024.7|2028.5|2025.8|2027.1|2024.4|91
1660596300000|2022-08-15 20:45:00|2027.8|2024.8|2027.2|2024.2|2028|2025.3|2026.9|2024.2|99
1660596600000|2022-08-15 20:50:00|2026.8|2024.8|2027.5|2024.5|2027.8|2024.9|2026.5|2024.1|87
1660596900000|2022-08-15 20:55:00|2027.4|2024.4|2028.9|2025.9|2031.3|2026|2026.7|2022.3|244
1660600800000|2022-08-15 22:00:00|2033|2024|2031|2029|2035.2|2029.7|2029.9|2024|341
1660601100000|2022-08-15 22:05:00|2031.1|2028.1|2029.6|2026.6|2033.1|2029.5|2028.7|2025.2|280
1660601400000|2022-08-15 22:10:00|2029.4|2026.4|2029.6|2026.6|2031.5|2028.6|2028.1|2025.6|261
1660601700000|2022-08-15 22:15:00|2029.9|2026.9|2029.7|2026.7|2032.2|2028.4|2028|2026|237
1660602000000|2022-08-15 22:20:00|2029.6|2026.6|2030|2027|2031.2|2027.7|2028.6|2025.2|182
1660602300000|2022-08-15 22:25:00|2029.9|2026.9|2029.2|2026.2|2032|2028|2027.7|2023|237
1660602600000|2022-08-15 22:30:00|2029.4|2026.4|2026.9|2024.9|2029.4|2027|2026.6|2023.9|217
1660602900000|2022-08-15 22:35:00|2027.1|2025.1|2027.1|2025.1|2028.1|2026|2026.9|2024.3|178
1660603200000|2022-08-15 22:40:00|2027.2|2025.2|2026.8|2024.8|2028.2|2025.9|2026.5|2023.5|114
1660603500000|2022-08-15 22:45:00|2026.9|2024.9|2026|2024|2027.4|2024.9|2025.9|2023.5|125
1660603800000|2022-08-15 22:50:00|2026.2|2024.2|2025.9|2023.9|2027.1|2024.7|2025.8|2023.3|100
1660604100000|2022-08-15 22:55:00|2026|2024|2025.5|2023.5|2026.7|2024.2|2025.5|2022.7|122
1660604400000|2022-08-15 23:00:00|2025.4|2023.4|2026.2|2023.2|2027|2024.3|2025.3|2022.5|195
1660604700000|2022-08-15 23:05:00|2026.1|2023.1|2026.1|2024.1|2027.1|2024.6|2025.6|2022.9|199
1660605000000|2022-08-15 23:10:00|2025.9|2023.9|2025|2022|2026.7|2024|2024.6|2021.9|119
1660605300000|2022-08-15 23:15:00|2025.6|2022.6|2024.8|2021.8|2026.7|2024|2024.1|2021.2|147
1660605600000|2022-08-15 23:20:00|2024.6|2022.6|2024.4|2021.4|2025.4|2022.6|2023.7|2021.1|167
1660605900000|2022-08-15 23:25:00|2023.9|2020.9|2024.5|2021.5|2024.9|2022.1|2023.4|2020.4|148
1660606200000|2022-08-15 23:30:00|2024.3|2021.3|2024|2022|2025.2|2022.2|2023.8|2021.1|172
1660606500000|2022-08-15 23:35:00|2023.9|2021.9|2024.7|2021.7|2025|2022.3|2023.9|2021.2|107
1660606800000|2022-08-15 23:40:00|2024.9|2021.9|2024.2|2022.2|2025.1|2022.3|2023.3|2020.6|156
1660607100000|2022-08-15 23:45:00|2024.5|2022.5|2025|2023|2025.8|2023.5|2024.5|2021.6|203
1660607400000|2022-08-15 23:50:00|2025.2|2023.2|2026.7|2023.7|2027|2024.3|2025.2|2022.2|133
1660607700000|2022-08-15 23:55:00|2026.8|2023.8|2026.1|2024.1|2026.8|2024.3|2025.4|2022.7|106
1660608000000|2022-08-16 00:00:00|2026.5|2023.5|2025.9|2022.9|2027.2|2024.2|2024.5|2021.8|267
1660608300000|2022-08-16 00:05:00|2025.8|2022.8|2025.2|2022.2|2026.3|2023.6|2024.4|2021.8|259
1660608600000|2022-08-16 00:10:00|2025.3|2022.3|2025.1|2023.1|2025.8|2023.2|2024.4|2021.9|180
1660608900000|2022-08-16 00:15:00|2025.2|2023.2|2025.1|2022.1|2026.1|2023.5|2024.4|2021.8|204
1660609200000|2022-08-16 00:20:00|2025.2|2022.2|2025.6|2022.6|2025.7|2022.7|2024.2|2021.3|183
1660609500000|2022-08-16 00:25:00|2025.5|2022.5|2023.9|2020.9|2025.8|2023|2023|2020.7|193
1660609800000|2022-08-16 00:30:00|2024|2021|2025|2022|2025.6|2022.6|2023.5|2020.9|186
1660610100000|2022-08-16 00:35:00|2024.9|2021.9|2024.6|2021.6|2025.6|2023|2023.9|2021.2|207
1660610400000|2022-08-16 00:40:00|2024.7|2021.7|2025.4|2022.4|2025.9|2023.2|2023.9|2021.4|170
1660610700000|2022-08-16 00:45:00|2025.3|2022.3|2025.6|2022.6|2026.1|2023.1|2024.2|2021.7|239
1660611000000|2022-08-16 00:50:00|2025.4|2022.4|2024.3|2021.3|2026.2|2023.2|2023.4|2020.8|216
1660611300000|2022-08-16 00:55:00|2024.2|2021.2|2023.6|2020.6|2024.6|2021.9|2022.3|2019.7|262
1660611600000|2022-08-16 01:00:00|2023.5|2020.5|2023.2|2020.2|2025.9|2022.9|2022.1|2019.5|679
1660611900000|2022-08-16 01:05:00|2022.5|2020.5|2019.8|2017.8|2022.9|2020.5|2018.9|2015.9|513
1660612200000|2022-08-16 01:10:00|2019.7|2017.7|2018.1|2015.1|2019.9|2017.7|2016.6|2014.1|374
1660612500000|2022-08-16 01:15:00|2018.2|2015.2|2015.7|2013.7|2018.9|2016.3|2014.9|2012.4|384
1660612800000|2022-08-16 01:20:00|2016.1|2013.1|2016.9|2013.9|2017.5|2014.9|2015.4|2012.7|281
1660613100000|2022-08-16 01:25:00|2016.8|2013.8|2015.8|2012.8|2017|2014|2015.2|2012.7|181
1660613400000|2022-08-16 01:30:00|2015.9|2012.9|2019.7|2016.7|2020.6|2018|2015.2|2012.7|431
1660613700000|2022-08-16 01:35:00|2019.8|2016.8|2020.7|2017.7|2020.9|2018.2|2018.3|2015.6|517
1660614000000|2022-08-16 01:40:00|2020.6|2017.6|2019|2016|2021.3|2018.6|2018.3|2015.3|500
1660614300000|2022-08-16 01:45:00|2019.1|2016.1|2017.3|2014.3|2020|2017.1|2016.8|2013.8|376
1660614600000|2022-08-16 01:50:00|2017.4|2014.4|2016.6|2014.6|2018.1|2015.5|2016.1|2013.6|326
1660614900000|2022-08-16 01:55:00|2017.1|2014.1|2017.1|2014.1|2017.8|2015.1|2016.5|2013.9|266
1660615200000|2022-08-16 02:00:00|2017|2014|2020.2|2017.2|2020.9|2017.9|2016.9|2013.9|319
1660615500000|2022-08-16 02:05:00|2020.3|2017.3|2023.3|2021.3|2023.9|2021.4|2020|2017.2|250
1660615800000|2022-08-16 02:10:00|2023.2|2021.2|2024.6|2021.6|2025.4|2022.6|2023.1|2020.7|350
1660616100000|2022-08-16 02:15:00|2024.7|2021.7|2023.8|2020.8|2025.2|2022.5|2022.9|2020.6|252
1660616400000|2022-08-16 02:20:00|2024|2021|2024.7|2021.7|2025.6|2023.1|2022.8|2020.7|228
1660616700000|2022-08-16 02:25:00|2025|2022|2023|2021|2025|2022.1|2023|2020.4|196
1660617000000|2022-08-16 02:30:00|2022.9|2020.9|2021.8|2018.8|2024.6|2021.8|2021.2|2018.7|401
1660617300000|2022-08-16 02:35:00|2021.7|2018.7|2023.3|2020.3|2023.9|2021.1|2021.4|2018.4|238
1660617600000|2022-08-16 02:40:00|2023.2|2020.2|2025.5|2022.5|2025.7|2023.1|2023|2020.1|248
1660617900000|2022-08-16 02:45:00|2025.4|2022.4|2023.3|2020.3|2025.6|2022.9|2022.3|2019.8|209
1660618200000|2022-08-16 02:50:00|2023.5|2020.5|2024.6|2021.6|2024.8|2022.2|2023.1|2020.2|183
1660618500000|2022-08-16 02:55:00|2024.7|2021.7|2027|2024|2027|2024.6|2024.2|2021.6|207
1660618800000|2022-08-16 03:00:00|2027.1|2024.1|2028|2025|2028.1|2025.5|2026.3|2023.4|216
1660619100000|2022-08-16 03:05:00|2027.6|2025.6|2025.9|2022.9|2028.5|2025.7|2025.3|2022.7|240
1660619400000|2022-08-16 03:10:00|2026|2023|2025.9|2023.9|2027.1|2024.6|2025.4|2022.5|246
1660619700000|2022-08-16 03:15:00|2026|2024|2025.5|2022.5|2026.7|2024|2024.7|2022.3|228
1660620000000|2022-08-16 03:20:00|2025.4|2022.4|2024.9|2021.9|2025.6|2022.9|2023.8|2021.1|222
1660620300000|2022-08-16 03:25:00|2024.8|2021.8|2024.8|2021.8|2025.5|2022.9|2023.8|2021.4|230
1660620600000|2022-08-16 03:30:00|2024.7|2021.7|2026.2|2023.2|2026.3|2023.3|2024.1|2021.6|218
1660620900000|2022-08-16 03:35:00|2026.3|2023.3|2024.3|2021.3|2026.4|2023.4|2024.1|2021.2|145
1660621200000|2022-08-16 03:40:00|2023.8|2021.8|2024.1|2022.1|2025.4|2022.4|2023.8|2021|209
1660621500000|2022-08-16 03:45:00|2024|2022|2024|2021|2024.9|2022.2|2023.5|2021|150
1660621800000|2022-08-16 03:50:00|2024.1|2021.1|2025|2022|2025.6|2022.7|2023.4|2020.8|159
1660622100000|2022-08-16 03:55:00|2025.1|2022.1|2024.2|2021.2|2025.5|2022.6|2023.3|2020.7|150
1660622400000|2022-08-16 04:00:00|2024.1|2021.1|2024.5|2021.5|2024.9|2022.2|2023.8|2020.9|142
1660622700000|2022-08-16 04:05:00|2024.6|2021.6|2024.6|2021.6|2025.4|2023|2024|2021.2|138
1660623000000|2022-08-16 04:10:00|2024.5|2021.5|2024|2021|2025.1|2022.5|2023.7|2020.9|162
1660623300000|2022-08-16 04:15:00|2024.2|2021.2|2023|2021|2024.6|2022|2022.8|2020.4|117
1660623600000|2022-08-16 04:20:00|2022.9|2020.9|2022.5|2020.5|2023.5|2021.1|2022.3|2019.7|152
1660623900000|2022-08-16 04:25:00|2023|2020|2023.1|2021.1|2023.6|2021.1|2022.3|2019.7|143
1660624200000|2022-08-16 04:30:00|2023|2021|2022.9|2020.9|2023.6|2021.2|2022|2019.7|101
1660624500000|2022-08-16 04:35:00|2023|2021|2025.3|2022.3|2025.4|2022.8|2022.8|2020.2|127
1660624800000|2022-08-16 04:40:00|2025.4|2022.4|2025|2023|2025.7|2023.3|2024.4|2021.7|144
1660625100000|2022-08-16 04:45:00|2025.1|2023.1|2025.5|2022.5|2026.5|2023.9|2024.8|2022.1|182
1660625400000|2022-08-16 04:50:00|2026.2|2023.2|2026|2023|2026.4|2024|2025.4|2022.5|136
1660625700000|2022-08-16 04:55:00|2025.8|2022.8|2026.1|2023.1|2026.5|2023.9|2025|2022.4|171
1660626000000|2022-08-16 05:00:00|2026|2023|2024.6|2021.6|2026.6|2024.1|2024.5|2021.5|143
1660626300000|2022-08-16 05:05:00|2024.7|2021.7|2024.5|2021.5|2025.1|2022.6|2023.8|2021.1|124
1660626600000|2022-08-16 05:10:00|2024|2022|2021.9|2018.9|2024.3|2022|2020.8|2018.2|209
1660626900000|2022-08-16 05:15:00|2022|2019|2020.8|2018.8|2022|2019.5|2020|2017.3|192
1660627200000|2022-08-16 05:20:00|2020.9|2018.9|2022.3|2019.3|2022.9|2020.4|2020.8|2018.5|142
1660627500000|2022-08-16 05:25:00|2022.4|2019.4|2021.4|2018.4|2022.5|2020|2020.9|2018.3|118
1660627800000|2022-08-16 05:30:00|2021.5|2018.5|2019.8|2017.8|2022.2|2019.6|2019.6|2016.6|359
1660628100000|2022-08-16 05:35:00|2019.7|2017.7|2019.7|2016.7|2020.9|2017.9|2018.9|2015.9|303
1660628400000|2022-08-16 05:40:00|2019.6|2016.6|2020.9|2018.9|2022.4|2019.6|2018.8|2016.2|238
1660628700000|2022-08-16 05:45:00|2021.5|2018.5|2023.2|2020.2|2023.2|2020.6|2020.5|2018|204
1660629000000|2022-08-16 05:50:00|2023.3|2020.3|2022.5|2019.5|2023.4|2020.9|2021.8|2019.4|214
1660629300000|2022-08-16 05:55:00|2022.4|2019.4|2021.5|2018.5|2022.8|2020.4|2021.2|2018.3|191
1660629600000|2022-08-16 06:00:00|2021.4|2018.4|2020.3|2017.3|2021.4|2018.5|2018|2015.2|366
1660629900000|2022-08-16 06:05:00|2020.4|2017.4|2021.4|2019.4|2021.9|2019.7|2019.5|2016.5|264
1660630200000|2022-08-16 06:10:00|2021.3|2019.3|2021.7|2018.7|2022.1|2019.6|2020.5|2017.8|280
1660630500000|2022-08-16 06:15:00|2021.6|2018.6|2020.7|2017.7|2022|2019.3|2019.9|2017.4|304
1660630800000|2022-08-16 06:20:00|2020.6|2017.6|2019.2|2016.2|2021.3|2018.9|2018.6|2015.9|382
1660631100000|2022-08-16 06:25:00|2019.1|2016.1|2020.2|2017.2|2021.1|2018.7|2017.6|2015.1|395
1660631400000|2022-08-16 06:30:00|2020.3|2017.3|2018.2|2016.2|2021.1|2018.7|2017.8|2015.5|377
1660631700000|2022-08-16 06:35:00|2018.3|2016.3|2019.4|2017.4|2020.1|2017.6|2018|2015.3|333
1660632000000|2022-08-16 06:40:00|2019|2017|2018.4|2016.4|2020.2|2017.8|2017.8|2015.3|373
1660632300000|2022-08-16 06:45:00|2018.3|2016.3|2018.4|2016.4|2019.8|2017.5|2017.6|2015.3|250
1660632600000|2022-08-16 06:50:00|2018.3|2016.3|2018.8|2016.8|2019.8|2017.4|2017.5|2015|274
1660632900000|2022-08-16 06:55:00|2018.7|2016.7|2018.8|2016.8|2021|2018.7|2018.7|2016.4|308
1660633200000|2022-08-16 07:00:00|2018.9|2016.9|2016|2014|2019.2|2016.9|2015.6|2013.1|518
1660633500000|2022-08-16 07:05:00|2016.1|2014.1|2015.3|2013.3|2017.3|2014.8|2014.7|2012.2|427
1660633800000|2022-08-16 07:10:00|2015.2|2013.2|2016|2013|2016.3|2014.1|2013.4|2011.1|376
1660634100000|2022-08-16 07:15:00|2016.1|2013.1|2013.7|2011.7|2016.2|2013.6|2013.7|2011.2|421
1660634400000|2022-08-16 07:20:00|2013.8|2011.8|2013|2011|2015.3|2013.1|2012.7|2010|384
1660634700000|2022-08-16 07:25:00|2012.8|2010.8|2014.7|2011.7|2015|2012.9|2012.1|2009.7|304
1660635000000|2022-08-16 07:30:00|2014.8|2011.8|2015|2012|2016.5|2014|2013.8|2011.1|436
1660635300000|2022-08-16 07:35:00|2015.2|2012.2|2012|2010|2015.2|2012.8|2011.8|2009.5|365
1660635600000|2022-08-16 07:40:00|2012.1|2010.1|2013.3|2011.3|2013.9|2011.7|2010.9|2008.6|403
1660635900000|2022-08-16 07:45:00|2013.4|2011.4|2018.9|2016.9|2019.5|2017.3|2013.3|2010.7|479
1660636200000|2022-08-16 07:50:00|2019.1|2017.1|2018.2|2016.2|2019.8|2017.4|2017.4|2015|367
1660636500000|2022-08-16 07:55:00|2018.3|2016.3|2017|2015|2019.8|2017.8|2016.5|2014.3|369
1660636800000|2022-08-16 08:00:00|2016.9|2014.9|2015.3|2012.3|2017.6|2015.6|2014.6|2012.2|420
1660637100000|2022-08-16 08:05:00|2014.7|2012.7|2015.3|2013.3|2016.1|2014.1|2014.1|2011.9|329
1660637400000|2022-08-16 08:10:00|2015.2|2013.2|2013|2011|2015.3|2013.3|2011.1|2009|418
1660637700000|2022-08-16 08:15:00|2013.2|2011.2|2012.5|2010.5|2013.9|2011.7|2011.1|2008.7|327
1660638000000|2022-08-16 08:20:00|2012.6|2010.6|2015.4|2012.4|2015.6|2013.6|2012|2009.4|353
1660638300000|2022-08-16 08:25:00|2015.2|2012.2|2014.3|2012.3|2016.2|2014.1|2013.7|2011.7|307
1660638600000|2022-08-16 08:30:00|2014.2|2012.2|2013.6|2011.6|2016.7|2014.7|2013|2010.7|380
1660638900000|2022-08-16 08:35:00|2013.9|2011.9|2015.7|2012.7|2015.9|2013.7|2013|2010.6|327
1660639200000|2022-08-16 08:40:00|2015.6|2013.7|2014.6|2012.6|2017.4|2015.2|2014.5|2012.1|377
1660639500000|2022-08-16 08:45:00|2014.5|2012.5|2013.2|2011.2|2014.9|2012.6|2012.7|2010.4|266
1660639800000|2022-08-16 08:50:00|2013.1|2011.1|2012.1|2010.1|2013.6|2011.1|2011.4|2009.1|286
1660640100000|2022-08-16 08:55:00|2012|2010|2012|2010|2012.9|2010.3|2011.2|2008.5|316
1660640400000|2022-08-16 09:00:00|2012.1|2010.1|2013.5|2011.5|2014.5|2012|2011|2009|437
1660640700000|2022-08-16 09:05:00|2013.9|2010.9|2012.2|2010.2|2014.7|2012.3|2011.6|2009.3|387
1660641000000|2022-08-16 09:10:00|2011.2|2009.2|2012|2010|2013|2010.9|2011|2008.6|359
1660641300000|2022-08-16 09:15:00|2012.1|2010.1|2016.4|2014.4|2016.7|2014.7|2011.5|2009|412
1660641600000|2022-08-16 09:20:00|2016.8|2014.8|2015.5|2013.5|2017.5|2015|2015.2|2013|301
1660641900000|2022-08-16 09:25:00|2015.3|2013.3|2012.2|2010.2|2015.5|2013.4|2012.1|2010.1|281
1660642200000|2022-08-16 09:30:00|2012|2010|2011.5|2009.5|2013|2010.8|2010.2|2007.9|388
1660642500000|2022-08-16 09:35:00|2012.1|2009.1|2011.6|2008.6|2012.3|2009.8|2010.3|2007.9|338
1660642800000|2022-08-16 09:40:00|2010.9|2008.9|2009.8|2007.8|2012|2009.8|2009|2006.3|301
1660643100000|2022-08-16 09:45:00|2009.7|2007.7|2010|2008|2011.6|2009.3|2009.5|2007.2|342
1660643400000|2022-08-16 09:50:00|2009.8|2007.8|2011.3|2009.3|2011.4|2009.4|2009.3|2007|317
1660643700000|2022-08-16 09:55:00|2011.2|2009.2|2008.1|2006.1|2012|2009.8|2007.9|2005.7|231
1660644000000|2022-08-16 10:00:00|2008|2006|2007.7|2004.7|2010|2007.6|2005.8|2003.4|505
1660644300000|2022-08-16 10:05:00|2007.6|2004.6|2008.8|2006.8|2009.5|2007.5|2006.8|2004.5|370
1660644600000|2022-08-16 10:10:00|2008.6|2006.6|2008.6|2005.6|2009.5|2007.5|2007.8|2005.5|274
1660644900000|2022-08-16 10:15:00|2008.1|2006.1|2007.1|2005.1|2009.5|2006.9|2006.9|2004.5|199
1660645200000|2022-08-16 10:20:00|2007.3|2005.3|2008|2005|2008.1|2005.7|2006.3|2004.3|231
1660645500000|2022-08-16 10:25:00|2008.1|2005.1|2005.3|2003.3|2008.1|2005.6|2004.5|2002.1|322
1660645800000|2022-08-16 10:30:00|2005.2|2003.2|2006.8|2004.8|2007.2|2004.9|2004.9|2002.7|354
1660646100000|2022-08-16 10:35:00|2006.7|2004.7|2006.9|2004.9|2007.4|2005.3|2005.6|2003.4|307
1660646400000|2022-08-16 10:40:00|2006.8|2004.8|2007.9|2005.9|2008.6|2006.3|2006.5|2004|226
1660646700000|2022-08-16 10:45:00|2008|2006|2008.8|2006.8|2009.2|2006.9|2007.2|2004.9|300
1660647000000|2022-08-16 10:50:00|2009.3|2007.3|2013|2011|2013.3|2011.3|2009|2007|373
1660647300000|2022-08-16 10:55:00|2012.9|2010.9|2014.2|2012.2|2014.2|2012.2|2012.7|2010.7|378
1660647600000|2022-08-16 11:00:00|2014|2012|2012.1|2010.1|2014.3|2012.3|2011.6|2009.6|464
1660647900000|2022-08-16 11:05:00|2012.2|2010.2|2010.8|2008.8|2012.9|2010.7|2010.4|2008.4|302
1660648200000|2022-08-16 11:10:00|2010.9|2008.9|2008.6|2006.6|2011.4|2008.9|2008.1|2006.1|267
1660648500000|2022-08-16 11:15:00|2008.7|2006.7|2009.5|2007.5|2009.6|2007.6|2007.9|2005.9|249
1660648800000|2022-08-16 11:20:00|2009.1|2007.1|2013.2|2011.2|2013.8|2011.3|2009.1|2006.8|317
1660649100000|2022-08-16 11:25:00|2013.3|2011.3|2013.2|2011.2|2013.4|2011.4|2011.5|2009.5|335
1660649400000|2022-08-16 11:30:00|2013.1|2011.1|2014.6|2012.6|2015.8|2013.8|2012.3|2010.3|364
1660649700000|2022-08-16 11:35:00|2014.5|2012.5|2013.3|2011.3|2014.7|2012.7|2012.4|2010.4|318
1660650000000|2022-08-16 11:40:00|2013.5|2011.5|2011.7|2009.7|2014.1|2011.6|2011.7|2009.4|293
1660650300000|2022-08-16 11:45:00|2011.6|2009.6|2011.7|2009.7|2012.6|2010.1|2010.6|2008.6|371
1660650600000|2022-08-16 11:50:00|2011.6|2009.6|2012.9|2010.9|2013|2010.9|2010.9|2008.8|334
1660650900000|2022-08-16 11:55:00|2013|2011|2012.4|2010.4|2013.6|2011.2|2012.1|2009.9|339
1660651200000|2022-08-16 12:00:00|2012.3|2010.3|2013|2011|2013.9|2011.9|2010.5|2008.4|412
1660651500000|2022-08-16 12:05:00|2013.1|2011.1|2012.7|2010.7|2013.9|2011.8|2011.5|2009.5|333
1660651800000|2022-08-16 12:10:00|2012.6|2010.6|2014.7|2012.7|2015.9|2013.7|2012.1|2009.8|382
1660652100000|2022-08-16 12:15:00|2014.6|2012.6|2013.4|2011.4|2016.2|2013.9|2013.2|2010.9|354
1660652400000|2022-08-16 12:20:00|2013.3|2011.3|2007.7|2005.7|2014.5|2012.2|2005.4|2003.4|552
1660652700000|2022-08-16 12:25:00|2008.3|2006.3|2011|2008|2012|2009.6|2007.2|2005.2|541
1660653000000|2022-08-16 12:30:00|2011.1|2008.1|2003.5|2001.5|2012.2|2009.5|1992.5|1989.8|946
1660653300000|2022-08-16 12:35:00|2003.4|2001.4|2000.1|1998.1|2004.9|2002.9|1999.4|1997.4|670
1660653600000|2022-08-16 12:40:00|2000|1998|1999.6|1997.6|2003.1|2000.5|1998.3|1996.3|692
1660653900000|2022-08-16 12:45:00|1999.3|1997.3|1998.7|1996.7|2001.7|1999.3|1997.5|1995.2|636
1660654200000|2022-08-16 12:50:00|1998.6|1996.6|1996|1994|1998.6|1996.6|1993.5|1991.5|630
1660654500000|2022-08-16 12:55:00|1996.2|1994.2|1997.7|1995.7|2001.3|1998.7|1995.6|1993.6|482
1660654800000|2022-08-16 13:00:00|1998|1996|2005.5|2002.5|2007.5|2005.2|1997.7|1995.3|907
1660655100000|2022-08-16 13:05:00|2005.1|2003.1|2006.1|2004.1|2007.1|2005.1|2003.2|2001.2|657
1660655400000|2022-08-16 13:10:00|2005.8|2003.8|2009.2|2006.2|2009.5|2006.8|2004.2|2002.1|565
1660655700000|2022-08-16 13:15:00|2009.3|2006.3|2011.7|2009.7|2014.7|2012.4|2008|2005.8|786
1660656000000|2022-08-16 13:20:00|2011.6|2009.6|2007.8|2005.8|2011.8|2009.8|2007.7|2005.7|630
1660656300000|2022-08-16 13:25:00|2007.9|2005.9|2007.1|2005.1|2008.9|2006.9|2006.4|2004.3|496
1660656600000|2022-08-16 13:30:00|2007.6|2005.6|2014.8|2012.8|2015.3|2012.8|2007.1|2005.1|882
1660656900000|2022-08-16 13:35:00|2014.5|2012.5|2019.3|2017.3|2020.1|2017.7|2013.4|2011.4|904
1660657200000|2022-08-16 13:40:00|2019.5|2017.5|2017.9|2015.9|2023|2021|2017.5|2015.5|980
1660657500000|2022-08-16 13:45:00|2017.8|2015.8|2014.4|2012.4|2018.3|2016.3|2014|2012|790
1660657800000|2022-08-16 13:50:00|2014.3|2012.3|2013|2011|2015.8|2013.8|2012.3|2010.3|609
1660658100000|2022-08-16 13:55:00|2013.1|2011.1|2013.9|2011.9|2014.1|2012.1|2010.3|2008.3|637
1660658400000|2022-08-16 14:00:00|2014|2012|2011.2|2009.2|2017.4|2015.2|2010.4|2008.4|832
1660658700000|2022-08-16 14:05:00|2011.4|2009.4|2011.6|2009.6|2019.6|2017.2|2011.1|2009.1|819
1660659000000|2022-08-16 14:10:00|2011.7|2009.7|2013.4|2011.4|2013.6|2011.6|2010.6|2008.2|644
1660659300000|2022-08-16 14:15:00|2013.5|2011.5|2017.7|2015.7|2018.3|2016.3|2013.4|2011|563
1660659600000|2022-08-16 14:20:00|2017.8|2015.8|2019.8|2017.8|2021|2018.9|2017.1|2015|585
1660659900000|2022-08-16 14:25:00|2019.9|2017.9|2018.3|2016.3|2020.8|2018.7|2017.3|2015.3|577
1660660200000|2022-08-16 14:30:00|2017.9|2015.9|2015.1|2013.1|2019.7|2017.7|2015.1|2013.1|576
1660660500000|2022-08-16 14:35:00|2015.2|2013.2|2016.9|2014.9|2018.5|2016.2|2014.5|2012.5|616
1660660800000|2022-08-16 14:40:00|2016.8|2014.8|2020.1|2018.1|2020.6|2018.6|2016.4|2014.4|595
1660661100000|2022-08-16 14:45:00|2020|2018|2020.9|2018.9|2021.6|2019.6|2018|2015.9|595
1660661400000|2022-08-16 14:50:00|2021|2019|2020.2|2018.2|2021.9|2019.6|2019.4|2017.4|579
1660661700000|2022-08-16 14:55:00|2020.1|2018.1|2018.4|2016.4|2020.8|2018.8|2017.7|2015.7|532
1660662000000|2022-08-16 15:00:00|2018.5|2016.5|2020.7|2018.7|2022.1|2020|2018.2|2016.2|530
1660662300000|2022-08-16 15:05:00|2020.8|2018.8|2019.4|2017.4|2021.2|2018.9|2019.3|2017.2|424
1660662600000|2022-08-16 15:10:00|2019.5|2017.5|2020.9|2018.9|2021|2019|2017.9|2015.9|428
1660662900000|2022-08-16 15:15:00|2020.8|2018.8|2018.2|2016.2|2021.3|2019.3|2017.8|2015.8|362
1660663200000|2022-08-16 15:20:00|2018.3|2016.3|2015.6|2013.6|2018.5|2016.5|2014.8|2012.8|364
1660663500000|2022-08-16 15:25:00|2015.8|2013.8|2015.5|2013.5|2016.8|2014.7|2015|2013|411
1660663800000|2022-08-16 15:30:00|2015.6|2013.6|2014.5|2012.5|2017|2015|2014.4|2012|381
1660664100000|2022-08-16 15:35:00|2014.6|2012.6|2016.1|2014.1|2016.9|2014.9|2014.3|2012.2|348
1660664400000|2022-08-16 15:40:00|2016|2014|2016.9|2014.9|2018.1|2016.1|2015.3|2013|321
1660664700000|2022-08-16 15:45:00|2016.8|2014.8|2016.1|2014.1|2016.9|2014.9|2014.7|2012.7|381
1660665000000|2022-08-16 15:50:00|2016.2|2014.2|2015|2013|2016.9|2014.9|2014|2012|294
1660665300000|2022-08-16 15:55:00|2014.8|2012.8|2015.5|2013.5|2016.6|2014.6|2014.4|2012.4|365
1660665600000|2022-08-16 16:00:00|2015.6|2013.6|2011.7|2009.7|2016.1|2014.1|2011.6|2009.6|378
1660665900000|2022-08-16 16:05:00|2011.8|2009.8|2012.6|2010.6|2013|2011|2010.9|2008.9|302
1660666200000|2022-08-16 16:10:00|2012.5|2010.5|2013.4|2011.4|2013.4|2011.4|2011.2|2008.8|299
1660666500000|2022-08-16 16:15:00|2013.3|2011.3|2013.3|2011.3|2013.8|2011.8|2012.6|2010.6|238
1660666800000|2022-08-16 16:20:00|2013.4|2011.4|2015.6|2013.6|2015.8|2013.8|2013.3|2011.3|217
1660667100000|2022-08-16 16:25:00|2015.5|2013.5|2016.3|2014.3|2016.8|2014.8|2015.4|2013.4|167
1660667400000|2022-08-16 16:30:00|2015.9|2013.9|2015.5|2013.5|2016.7|2014.3|2015.2|2013.2|229
1660667700000|2022-08-16 16:35:00|2015.4|2013.4|2016.4|2014.4|2017.3|2015.3|2015.4|2013.4|181
1660668000000|2022-08-16 16:40:00|2016.3|2014.3|2017.8|2015.8|2018.3|2016|2016.3|2014.3|213
1660668300000|2022-08-16 16:45:00|2017.7|2015.7|2016.8|2014.8|2018|2016|2016.8|2014.8|206
1660668600000|2022-08-16 16:50:00|2016.9|2014.9|2018.2|2016.2|2018.8|2016.8|2016.5|2014.5|187
1660668900000|2022-08-16 16:55:00|2018.3|2016.3|2018.2|2016.2|2019|2016.9|2017.8|2015.3|233
1660669200000|2022-08-16 17:00:00|2018.3|2016.3|2018.9|2016.9|2018.9|2016.9|2017.8|2015.8|186
1660669500000|2022-08-16 17:05:00|2018.8|2016.8|2019.4|2017.4|2019.6|2017.6|2018.3|2015.9|153
1660669800000|2022-08-16 17:10:00|2019.5|2017.5|2015.5|2013.5|2019.5|2017.5|2015.4|2013.4|222
1660670100000|2022-08-16 17:15:00|2015.6|2013.6|2014.8|2012.8|2015.6|2013.6|2014.2|2012.2|284
1660670400000|2022-08-16 17:20:00|2014.9|2012.9|2014.5|2012.5|2016.3|2014.3|2014.1|2011.8|300
1660670700000|2022-08-16 17:25:00|2014.2|2012.2|2013.7|2011.7|2015.1|2013.1|2013.4|2011.4|244
1660671000000|2022-08-16 17:30:00|2013.8|2011.8|2012.8|2010.8|2014.5|2012|2012.7|2010.7|186
1660671300000|2022-08-16 17:35:00|2012.7|2010.7|2013|2011|2013.5|2011.4|2012.5|2010.5|169
1660671600000|2022-08-16 17:40:00|2012.9|2010.9|2013.2|2011.2|2014|2011.8|2012.9|2010.8|171
1660671900000|2022-08-16 17:45:00|2013.3|2011.3|2015.8|2013.8|2015.8|2013.8|2013.3|2011.3|143
1660672200000|2022-08-16 17:50:00|2015.7|2013.7|2015.1|2013.1|2016.9|2014.6|2015.1|2012.9|208
1660672500000|2022-08-16 17:55:00|2015|2013|2014.8|2012.8|2015.7|2013.6|2014.5|2012.5|193
1660672800000|2022-08-16 18:00:00|2014.7|2012.7|2014.8|2012.8|2015.5|2013.3|2014.6|2012.2|184
1660673100000|2022-08-16 18:05:00|2014.7|2012.7|2017.2|2015.2|2017.7|2015.7|2014.7|2012.7|199
1660673400000|2022-08-16 18:10:00|2017.1|2015.1|2019.2|2017.2|2019.6|2017.6|2016.9|2014.9|200
1660673700000|2022-08-16 18:15:00|2019.3|2017.3|2018.9|2016.9|2020.5|2018.5|2018.7|2016.5|205
1660674000000|2022-08-16 18:20:00|2019|2017|2019.1|2017.1|2019.5|2017.5|2018.4|2016.4|181
1660674300000|2022-08-16 18:25:00|2019.2|2017.2|2019.1|2017.1|2019.9|2017.9|2018|2016|155
1660674600000|2022-08-16 18:30:00|2019.2|2017.2|2019.3|2017.3|2020.6|2018.2|2018.9|2016.9|173
1660674900000|2022-08-16 18:35:00|2019.2|2017.2|2016.3|2014.3|2019.3|2017.3|2015.3|2013.2|240
1660675200000|2022-08-16 18:40:00|2016.4|2014.4|2015.1|2013.1|2016.4|2014.4|2014.9|2012.4|215
1660675500000|2022-08-16 18:45:00|2015|2013|2012.7|2010.7|2015.1|2013.1|2012.4|2010.4|304
1660675800000|2022-08-16 18:50:00|2012.8|2010.8|2013.9|2011.9|2014.9|2012.9|2012.4|2010.4|176
1660676100000|2022-08-16 18:55:00|2014|2012|2016.7|2014.7|2016.7|2014.7|2014|2012|283
1660676400000|2022-08-16 19:00:00|2016.5|2014.5|2016.3|2014.3|2016.6|2014.6|2014.8|2012.8|245
1660676700000|2022-08-16 19:05:00|2016.4|2014.4|2017.1|2015.1|2018|2015.8|2016.2|2014|222
1660677000000|2022-08-16 19:10:00|2017|2015|2016.7|2014.7|2017.3|2015.3|2015.9|2013.7|196
1660677300000|2022-08-16 19:15:00|2016.6|2014.6|2017|2015|2017.5|2015.3|2015.5|2013.5|223
1660677600000|2022-08-16 19:20:00|2016.9|2014.9|2015.7|2013.7|2017|2015|2015.5|2013.5|214
1660677900000|2022-08-16 19:25:00|2015.6|2013.6|2015.3|2013.3|2016|2014|2015.1|2013.1|201
1660678200000|2022-08-16 19:30:00|2015.5|2013.5|2016.5|2014.5|2016.6|2014.6|2015.1|2013.1|239
1660678500000|2022-08-16 19:35:00|2016.4|2014.4|2016.7|2014.7|2017|2015|2016|2013.8|211
1660678800000|2022-08-16 19:40:00|2016.6|2014.6|2016.2|2014.2|2017.8|2015.3|2015.8|2013.6|192
1660679100000|2022-08-16 19:45:00|2016.1|2014.1|2016.1|2014.1|2016.7|2014.6|2015.6|2013.6|207
1660679400000|2022-08-16 19:50:00|2015.9|2013.9|2015.5|2013.5|2016.5|2014.4|2015.2|2012.9|130
1660679700000|2022-08-16 19:55:00|2015.6|2013.6|2016|2013|2016.1|2013.7|2015|2012.5|182
1660680000000|2022-08-16 20:00:00|2016.1|2013.1|2015.6|2012.6|2016.1|2014|2014.8|2012.3|177
1660680300000|2022-08-16 20:05:00|2015.5|2012.5|2015.5|2012.5|2016|2013.3|2014.5|2012|151
1660680600000|2022-08-16 20:10:00|2015|2013|2015.5|2012.5|2015.8|2013.1|2014.5|2012.2|118
1660680900000|2022-08-16 20:15:00|2015.2|2013.2|2015|2013|2015.8|2013.4|2014.7|2012.2|107
1660681200000|2022-08-16 20:20:00|2014.9|2012.9|2015.2|2013.2|2015.8|2013.3|2014.6|2012.2|65
1660681500000|2022-08-16 20:25:00|2015|2013|2015.4|2012.4|2015.7|2013.3|2014.6|2012.2|102
1660681800000|2022-08-16 20:30:00|2015.6|2012.6|2014.9|2011.9|2015.6|2012.9|2014.2|2011.8|114
1660682100000|2022-08-16 20:35:00|2014.3|2012.3|2014.8|2011.8|2015|2012.4|2013.7|2011.3|95
1660682400000|2022-08-16 20:40:00|2014.2|2012.2|2014.4|2012.4|2015.1|2012.4|2013.8|2011.4|109
1660682700000|2022-08-16 20:45:00|2014.8|2011.8|2014.5|2011.5|2015.2|2012.4|2014.2|2011.4|69
1660683000000|2022-08-16 20:50:00|2014.4|2011.4|2016.2|2013.2|2016.4|2013.4|2014.4|2011.4|133
1660683300000|2022-08-16 20:55:00|2016|2013|2017|2014|2019.9|2014.2|2015.2|2010.7|226
1660687200000|2022-08-16 22:00:00|2016.1|2013.1|2017.5|2014.5|2018|2015|2016.1|2013.1|193
1660687500000|2022-08-16 22:05:00|2017.6|2014.6|2016|2013|2017.9|2015.4|2015.5|2012.5|166
1660687800000|2022-08-16 22:10:00|2016.1|2013.1|2015.6|2012.6|2016.4|2013.8|2015.1|2012.5|137
1660688100000|2022-08-16 22:15:00|2015.9|2012.9|2015.3|2012.3|2016.2|2013.5|2014.7|2011.9|154
1660688400000|2022-08-16 22:20:00|2015.4|2012.4|2015.9|2012.9|2016.1|2013.7|2014.8|2012.1|142
1660688700000|2022-08-16 22:25:00|2015.7|2012.7|2015.7|2012.7|2016.2|2013.9|2015.2|2012.6|86
1660689000000|2022-08-16 22:30:00|2015.6|2012.6|2014.9|2012.9|2016.3|2013.7|2014.7|2012.4|83
1660689300000|2022-08-16 22:35:00|2015.1|2013.1|2015.3|2012.3|2015.6|2013.2|2014.5|2012|84
1660689600000|2022-08-16 22:40:00|2015.1|2012.1|2015.1|2012.1|2015.5|2013|2014.5|2011.9|66
1660689900000|2022-08-16 22:45:00|2015|2012|2014.7|2011.7|2015.3|2012.9|2014|2011.5|92
1660690200000|2022-08-16 22:50:00|2014.8|2011.8|2014.2|2012.2|2014.8|2012.4|2014|2011.6|56
1660690500000|2022-08-16 22:55:00|2014.1|2012.1|2014|2012|2014.6|2012.3|2013.6|2011|80
1660690800000|2022-08-16 23:00:00|2013.9|2011.9|2014.4|2012.4|2014.7|2012.4|2013.8|2011|98
1660691100000|2022-08-16 23:05:00|2014.3|2012.3|2015.2|2013.2|2015.7|2013.2|2014|2011.5|96
1660691400000|2022-08-16 23:10:00|2015.1|2013.1|2015.4|2012.4|2015.7|2013.3|2014.5|2012|73
1660691700000|2022-08-16 23:15:00|2014.7|2012.7|2015.1|2012.1|2015.2|2012.8|2014.2|2011.5|72
1660692000000|2022-08-16 23:20:00|2015|2012|2014.3|2012.3|2015.1|2012.7|2014.1|2011.8|62
1660692300000|2022-08-16 23:25:00|2014.4|2012.4|2013.8|2011.8|2014.7|2012.6|2013.6|2011.6|52
1660692600000|2022-08-16 23:30:00|2013.9|2011.9|2014.3|2012.3|2014.6|2012.6|2013.6|2011.2|71
1660692900000|2022-08-16 23:35:00|2014.1|2012.1|2014.5|2011.5|2014.9|2012.4|2013.7|2011.4|81
1660693200000|2022-08-16 23:40:00|2014.6|2011.6|2015.2|2012.2|2015.5|2013|2014|2011.5|109
1660693500000|2022-08-16 23:45:00|2015.1|2012.1|2014.6|2012.6|2015.4|2013.1|2014.2|2011.9|120
1660693800000|2022-08-16 23:50:00|2014.7|2012.7|2014.5|2012.5|2015.2|2013.1|2013.9|2011.4|109
1660694100000|2022-08-16 23:55:00|2014.6|2011.6|2014.3|2012.3|2016|2013.2|2014.1|2011.4|159
1660694400000|2022-08-17 00:00:00|2014.2|2012.2|2012.9|2010.9|2014.8|2012.6|2012.2|2009.8|201
1660694700000|2022-08-17 00:05:00|2013|2011|2013.5|2011.5|2013.6|2011.5|2011.8|2009.3|241
1660695000000|2022-08-17 00:10:00|2013.3|2011.3|2014.7|2011.7|2015|2012.5|2012.8|2010.2|204
1660695300000|2022-08-17 00:15:00|2014.8|2011.8|2015.3|2012.3|2015.4|2012.8|2013.6|2011.3|200
1660695600000|2022-08-17 00:20:00|2014.7|2012.7|2013.6|2011.6|2015.4|2012.7|2013.6|2011.1|163
1660695900000|2022-08-17 00:25:00|2013.7|2011.7|2011.6|2009.6|2014|2011.7|2011.5|2008.9|179
1660696200000|2022-08-17 00:30:00|2011.3|2009.3|2012|2009|2012.2|2009.8|2011|2008.1|167
1660696500000|2022-08-17 00:35:00|2011.9|2008.9|2011.8|2008.8|2012.5|2010|2011.2|2008.7|131
1660696800000|2022-08-17 00:40:00|2011.7|2008.7|2011.5|2008.5|2011.9|2009.8|2010.7|2008.1|122
1660697100000|2022-08-17 00:45:00|2011.4|2008.4|2011.8|2008.8|2012|2009.6|2010.5|2008|192
1660697400000|2022-08-17 00:50:00|2011.3|2009.3|2011.5|2008.5|2012.3|2009.8|2010.8|2008.3|176
1660697700000|2022-08-17 00:55:00|2011.4|2008.4|2012.1|2009.1|2012.5|2010|2010.9|2008.4|279
1660698000000|2022-08-17 01:00:00|2012|2009|2012.9|2009.9|2013.9|2011.3|2010.1|2007.4|522
1660698300000|2022-08-17 01:05:00|2013.1|2010.1|2012.3|2009.3|2013.5|2010.7|2011.4|2008.9|301
1660698600000|2022-08-17 01:10:00|2012.4|2009.4|2014.7|2011.7|2015.3|2012.9|2011.8|2009.2|279
1660698900000|2022-08-17 01:15:00|2014.8|2011.8|2015.6|2013.6|2017.9|2014.9|2014.6|2011.6|314
1660699200000|2022-08-17 01:20:00|2015.7|2013.7|2014.9|2011.9|2016.4|2013.8|2014.3|2011.8|279
1660699500000|2022-08-17 01:25:00|2014.8|2011.8|2014|2012|2015.7|2013.1|2013.8|2011.2|243
1660699800000|2022-08-17 01:30:00|2013.6|2011.6|2011.9|2008.9|2014.3|2011.6|2011.5|2008.5|575
1660700100000|2022-08-17 01:35:00|2012|2009|2009.8|2006.8|2012.3|2009.3|2008.5|2005.6|543
1660700400000|2022-08-17 01:40:00|2009.6|2006.6|2010.8|2007.8|2011.5|2008.5|2008.9|2005.9|457
1660700700000|2022-08-17 01:45:00|2010.7|2007.7|2010.1|2007.1|2011.3|2008.3|2008.7|2005.9|444
1660701000000|2022-08-17 01:50:00|2010.2|2007.2|2010.9|2008.9|2011.6|2009.1|2009.5|2007|224
1660701300000|2022-08-17 01:55:00|2011|2009|2010.9|2007.9|2012.1|2009.2|2010|2007.5|366
1660701600000|2022-08-17 02:00:00|2010.8|2007.8|2012.4|2009.4|2013.2|2010.4|2010.7|2007.8|627
1660701900000|2022-08-17 02:05:00|2012.2|2009.2|2012.5|2009.5|2013.2|2010.4|2011.3|2008.9|407
1660702200000|2022-08-17 02:10:00|2012.4|2009.4|2012.6|2010.6|2013|2010.6|2011.5|2008.9|261
1660702500000|2022-08-17 02:15:00|2012.5|2010.5|2013.5|2011.5|2014|2011.6|2012.3|2009.9|190
1660702800000|2022-08-17 02:20:00|2013.4|2011.4|2012.6|2010.6|2014|2011.5|2012.4|2009.8|193
1660703100000|2022-08-17 02:25:00|2012.8|2010.8|2011.9|2009.9|2013.4|2010.9|2011.8|2009.2|224
1660703400000|2022-08-17 02:30:00|2012.3|2009.3|2013.9|2011.9|2014.6|2011.9|2011.6|2009.1|269
1660703700000|2022-08-17 02:35:00|2013.8|2011.8|2011.7|2009.7|2014.5|2011.9|2011.7|2009.3|210
1660704000000|2022-08-17 02:40:00|2011.8|2009.8|2011.6|2008.6|2012.9|2010.4|2011.1|2008.2|328
1660704300000|2022-08-17 02:45:00|2011.7|2008.7|2012|2010|2012.6|2010|2010.7|2008.1|240
1660704600000|2022-08-17 02:50:00|2012.5|2009.5|2012.8|2009.8|2013.2|2010.6|2011.2|2008.7|278
1660704900000|2022-08-17 02:55:00|2012.9|2009.9|2011.2|2008.2|2013|2010.6|2010.7|2007.9|206
1660705200000|2022-08-17 03:00:00|2011.3|2008.3|2011.5|2008.5|2011.6|2009|2010.2|2007.8|181
1660705500000|2022-08-17 03:05:00|2011.6|2008.6|2011.1|2008.1|2011.7|2009.2|2010.1|2007.4|206
1660705800000|2022-08-17 03:10:00|2011|2008|2009.5|2007.5|2011.2|2008.7|2009.2|2006.7|208
1660706100000|2022-08-17 03:15:00|2009.6|2007.6|2008.6|2006.6|2010.6|2008.1|2008.6|2006.1|201
1660706400000|2022-08-17 03:20:00|2008.7|2006.7|2007.6|2005.6|2009.8|2007.2|2007.6|2005.4|194
1660706700000|2022-08-17 03:25:00|2007.7|2005.7|2008.1|2005.1|2009|2006.6|2007.1|2004.6|222
1660707000000|2022-08-17 03:30:00|2008.2|2005.2|2008.7|2005.7|2009.2|2006.7|2007.6|2005.1|120
1660707300000|2022-08-17 03:35:00|2008.1|2006.1|2009.2|2006.2|2009.4|2006.8|2008|2005.6|92
1660707600000|2022-08-17 03:40:00|2009.3|2006.3|2009.1|2006.1|2009.6|2007|2008.2|2005.6|137
1660707900000|2022-08-17 03:45:00|2009.2|2006.2|2008.7|2006.7|2009.5|2007|2008.5|2006|117
1660708200000|2022-08-17 03:50:00|2008.6|2006.6|2009.1|2007.1|2010.2|2007.7|2008.6|2006.1|94
1660708500000|2022-08-17 03:55:00|2010.1|2007.4|2009.1|2007.1|2010.3|2007.8|2009|2006.3|158
1660708800000|2022-08-17 04:00:00|2009.2|2007.2|2010.1|2007.1|2010.5|2008.1|2009.1|2006.5|139
1660709100000|2022-08-17 04:05:00|2010.2|2007.2|2009.7|2007.7|2010.4|2008.1|2009.1|2006.4|172
1660709400000|2022-08-17 04:10:00|2009.8|2007.8|2011.6|2008.6|2011.6|2008.7|2009.7|2007.4|154
1660709700000|2022-08-17 04:15:00|2011.3|2008.3|2011.2|2009.2|2011.9|2009.4|2010.7|2008.1|129
1660710000000|2022-08-17 04:20:00|2011.1|2009.1|2012.2|2010.2|2012.7|2010.3|2010.8|2008.3|118
1660710300000|2022-08-17 04:25:00|2012|2010|2014.4|2012.4|2015|2012.7|2011.7|2009.2|137
1660710600000|2022-08-17 04:30:00|2014.5|2012.5|2016.6|2014.6|2017.3|2015|2014.3|2011.9|151
1660710900000|2022-08-17 04:35:00|2016.5|2014.5|2017.6|2015.6|2018.2|2015.7|2016.5|2014|125
1660711200000|2022-08-17 04:40:00|2018.1|2015.1|2018.8|2016.8|2019.1|2017|2017.8|2015.1|137
1660711500000|2022-08-17 04:45:00|2018.7|2016.7|2019|2017|2019.9|2017.5|2018.3|2016|180
1660711800000|2022-08-17 04:50:00|2019.2|2017.2|2020.3|2018.3|2020.6|2018.3|2018.6|2016.4|176
1660712100000|2022-08-17 04:55:00|2020.4|2018.4|2020.5|2017.5|2021.5|2019.1|2019.8|2017.1|168
1660712400000|2022-08-17 05:00:00|2020.4|2017.4|2021.5|2018.5|2021.6|2019.2|2019.7|2017.3|189
1660712700000|2022-08-17 05:05:00|2021|2019|2020.6|2018.6|2021.9|2019.3|2020|2017.6|216
1660713000000|2022-08-17 05:10:00|2020.7|2018.7|2019.8|2017.8|2021.1|2018.8|2019.4|2016.9|166
1660713300000|2022-08-17 05:15:00|2019.7|2017.7|2019.4|2017.4|2020.8|2018.2|2019.2|2016.8|161
1660713600000|2022-08-17 05:20:00|2019.5|2017.5|2021.2|2018.2|2021.3|2018.9|2019.1|2016.6|169
1660713900000|2022-08-17 05:25:00|2021.3|2018.3|2020.9|2017.9|2022.2|2019.7|2020.2|2017.7|141
1660714200000|2022-08-17 05:30:00|2020.8|2017.8|2022.7|2020.7|2024.5|2021.9|2020|2017.3|545
1660714500000|2022-08-17 05:35:00|2022.6|2020.6|2025.5|2023.5|2026.2|2023.7|2022.6|2019.9|338
1660714800000|2022-08-17 05:40:00|2025.6|2023.6|2026.2|2023.2|2026.3|2023.9|2024.5|2022.1|268
1660715100000|2022-08-17 05:45:00|2026.3|2023.3|2025.7|2022.7|2027.1|2024.2|2024.2|2021.8|318
1660715400000|2022-08-17 05:50:00|2025.6|2022.6|2026.8|2024.8|2027.6|2024.9|2025|2022.6|243
1660715700000|2022-08-17 05:55:00|2027|2025|2028.6|2025.6|2029.4|2026.4|2026.7|2023.9|420
1660716000000|2022-08-17 06:00:00|2028.5|2025.5|2027|2024|2029.4|2026.7|2027|2024|724
1660716300000|2022-08-17 06:05:00|2027.3|2024.3|2026.4|2023.4|2027.9|2025.2|2025.3|2022.8|590
1660716600000|2022-08-17 06:10:00|2025.9|2022.9|2023|2020|2026.4|2023.7|2022.2|2019.5|605
1660716900000|2022-08-17 06:15:00|2023.2|2020.2|2022.1|2019.1|2023.3|2020.5|2020.9|2018.2|616
1660717200000|2022-08-17 06:20:00|2022|2019|2021.5|2018.5|2022.3|2019.3|2021.1|2018.3|400
1660717500000|2022-08-17 06:25:00|2021.4|2018.4|2021.9|2018.9|2022.8|2019.8|2021.4|2018.4|328
1660717800000|2022-08-17 06:30:00|2022|2019|2020.2|2017.2|2022.2|2019.2|2019.7|2016.7|526
1660718100000|2022-08-17 06:35:00|2020.1|2017.1|2019.8|2016.8|2021|2018|2019|2016.3|446
1660718400000|2022-08-17 06:40:00|2019.7|2016.7|2019.8|2016.8|2021|2018|2019|2016.5|420
1660718700000|2022-08-17 06:45:00|2019.9|2016.9|2018.1|2015.1|2020|2017.1|2017.4|2014.4|448
1660719000000|2022-08-17 06:50:00|2018.2|2015.2|2017.8|2014.8|2018.4|2015.4|2016.5|2013.5|405
1660719300000|2022-08-17 06:55:00|2017.9|2014.9|2017.9|2014.9|2018.9|2016.3|2017.2|2014.2|528
1660719600000|2022-08-17 07:00:00|2017.8|2014.8|2015.9|2012.9|2019.3|2016.3|2015.2|2012.2|584
1660719900000|2022-08-17 07:05:00|2016|2013|2017.7|2014.7|2018.3|2015.3|2015.5|2012.5|428
1660720200000|2022-08-17 07:10:00|2017.8|2014.8|2016.4|2013.4|2017.8|2014.8|2015.2|2012.2|419
1660720500000|2022-08-17 07:15:00|2016.6|2013.6|2012.9|2009.9|2016.6|2013.6|2012.6|2009.6|497
1660720800000|2022-08-17 07:20:00|2013|2010|2010.4|2007.4|2013.6|2010.6|2009.8|2006.8|621
1660721100000|2022-08-17 07:25:00|2010.3|2007.3|2011|2008|2011.6|2008.6|2009.5|2006.6|681
1660721400000|2022-08-17 07:30:00|2010.9|2007.9|2009.5|2006.5|2011.6|2008.6|2009.1|2006.4|586
1660721700000|2022-08-17 07:35:00|2009.7|2006.7|2008|2005|2010.7|2007.9|2007.5|2004.5|480
1660722000000|2022-08-17 07:40:00|2007.8|2004.8|2005.7|2002.7|2009.2|2006.5|2005.1|2002.1|595
1660722300000|2022-08-17 07:45:00|2005.8|2002.8|2004.8|2001.8|2006.4|2003.6|2003|2000|541
1660722600000|2022-08-17 07:50:00|2005|2002|2004|2001|2005.1|2002.1|2003.1|2000.1|503
1660722900000|2022-08-17 07:55:00|2003.9|2000.9|2002.5|1999.5|2004.8|2001.8|2002|1999|510
1660723200000|2022-08-17 08:00:00|2002|1999|2000.7|1997.7|2002.4|1999.6|2000.6|1997.6|564
1660723500000|2022-08-17 08:05:00|2000.8|1997.8|1997.9|1994.9|2001|1998|1996.7|1993.7|553
1660723800000|2022-08-17 08:10:00|1998.2|1995.2|1998.1|1995.1|1998.8|1996.2|1995.7|1993.1|562
1660724100000|2022-08-17 08:15:00|1998|1995|1998.9|1995.9|1999|1996.2|1996.1|1993.7|493
1660724400000|2022-08-17 08:20:00|1999|1996|2000|1997|2000.4|1997.4|1997.5|1994.5|536
1660724700000|2022-08-17 08:25:00|1999.9|1996.9|2000.5|1997.5|2002|1999|1999.5|1996.5|474
1660725000000|2022-08-17 08:30:00|2000.7|1997.7|2003.9|2000.9|2004.4|2001.4|2000.3|1997.3|526
1660725300000|2022-08-17 08:35:00|2003.6|2000.6|2003.9|2000.9|2004.9|2001.9|2002|1999|439
1660725600000|2022-08-17 08:40:00|2004.1|2001.1|2003.5|2000.5|2004.6|2001.6|2002.4|1999.4|430
1660725900000|2022-08-17 08:45:00|2003.9|2000.9|2002.8|1999.8|2003.9|2000.9|2002.6|1999.6|413
1660726200000|2022-08-17 08:50:00|2002.7|1999.7|2000.9|1997.9|2003.6|2000.6|2000.6|1997.6|370
1660726500000|2022-08-17 08:55:00|2000.8|1997.8|2000.8|1997.8|2001.3|1998.3|1999.8|1996.8|345
1660726800000|2022-08-17 09:00:00|2000.7|1997.7|1999.3|1996.3|2001|1998|1998.6|1995.6|384
1660727100000|2022-08-17 09:05:00|1999.2|1996.2|1999|1996|2000.5|1997.5|1998.6|1995.6|394
1660727400000|2022-08-17 09:10:00|1999.4|1996.4|2001.1|1998.1|2001.5|1998.5|1998.8|1995.8|380
1660727700000|2022-08-17 09:15:00|2000.9|1997.9|2000.6|1997.6|2001.7|1998.7|2000.3|1997.3|392
1660728000000|2022-08-17 09:20:00|2000.8|1997.8|2000.1|1997.1|2001.6|1998.6|1999.8|1996.8|325
1660728300000|2022-08-17 09:25:00|2000.3|1997.3|1997.8|1994.8|2001.3|1998.3|1997.1|1994.1|307
1660728600000|2022-08-17 09:30:00|1997.7|1994.7|1997.6|1994.6|1997.9|1995.2|1996.2|1993.4|403
1660728900000|2022-08-17 09:35:00|1997.5|1994.5|1995.9|1992.9|1997.8|1994.8|1995.8|1992.8|329
1660729200000|2022-08-17 09:40:00|1996|1993|1997.7|1994.7|1997.8|1994.8|1995.7|1992.7|321
1660729500000|2022-08-17 09:45:00|1997.6|1994.6|1996.2|1993.2|1997.8|1994.8|1995.8|1992.8|377
1660729800000|2022-08-17 09:50:00|1996.1|1993.1|1995.5|1992.5|1996.5|1993.5|1995.2|1992.2|280
1660730100000|2022-08-17 09:55:00|1995.4|1992.4|1995.8|1992.8|1996.3|1993.3|1994.9|1991.9|341
1660730400000|2022-08-17 10:00:00|1995.6|1992.6|1995.5|1992.5|1996.1|1993.1|1994.7|1991.7|397
1660730700000|2022-08-17 10:05:00|1995.8|1992.8|1995.5|1992.5|1996.2|1993.2|1995.3|1992.3|342
1660731000000|2022-08-17 10:10:00|1995.6|1992.6|1997|1994|1997.4|1994.4|1995.5|1992.5|393
1660731300000|2022-08-17 10:15:00|1997.1|1994.1|1995.3|1992.3|1997.6|1995.1|1995|1992|350
1660731600000|2022-08-17 10:20:00|1995.2|1992.2|1995.1|1992.1|1995.9|1993.2|1994|1991.2|310
1660731900000|2022-08-17 10:25:00|1995.2|1992.2|1992.9|1990.9|1995.3|1992.3|1991.6|1988.9|331
1660732200000|2022-08-17 10:30:00|1993.3|1990.3|1995.3|1992.3|1995.6|1992.9|1992.4|1989.5|401
1660732500000|2022-08-17 10:35:00|1994.9|1991.9|1994.8|1991.8|1995.4|1993|1993.7|1991|361
1660732800000|2022-08-17 10:40:00|1994.9|1991.9|1992.9|1989.9|1994.9|1992.4|1992.2|1989.7|362
1660733100000|2022-08-17 10:45:00|1993|1990|1992.9|1989.9|1993.3|1991|1991.9|1989.4|291
1660733400000|2022-08-17 10:50:00|1993|1990|1993|1990|1993.3|1990.6|1992.1|1989.5|281
1660733700000|2022-08-17 10:55:00|1993.2|1990.2|1992.4|1989.4|1993.4|1990.5|1991.2|1988.3|385
1660734000000|2022-08-17 11:00:00|1991.8|1988.8|1992.1|1989.1|1992.7|1990|1990.7|1988|435
1660734300000|2022-08-17 11:05:00|1992|1989|1989.9|1986.9|1992.1|1989.1|1989.6|1986.6|456
1660734600000|2022-08-17 11:10:00|1990.1|1987.1|1986.9|1983.9|1990.2|1987.2|1986.4|1983.4|341
1660734900000|2022-08-17 11:15:00|1987.2|1984.2|1982.9|1979.9|1987.7|1984.7|1982.1|1979.1|756
1660735200000|2022-08-17 11:20:00|1982.8|1979.8|1984.4|1981.4|1985.3|1982.3|1982.4|1979.4|634
1660735500000|2022-08-17 11:25:00|1983.9|1980.9|1984.5|1981.5|1985.1|1982.1|1982.9|1979.9|634
1660735800000|2022-08-17 11:30:00|1984.4|1981.4|1985.9|1982.9|1987.4|1984.4|1983.2|1980.2|709
1660736100000|2022-08-17 11:35:00|1986.3|1983.3|1983.9|1980.9|1986.4|1983.4|1982.8|1979.8|600
1660736400000|2022-08-17 11:40:00|1983.7|1980.7|1982.8|1979.8|1984.6|1981.6|1982|1979|572
1660736700000|2022-08-17 11:45:00|1982.4|1979.4|1982.9|1979.9|1984|1981|1981.4|1978.4|483
1660737000000|2022-08-17 11:50:00|1983|1980|1985.8|1982.8|1986.6|1983.6|1982.4|1979.4|581
1660737300000|2022-08-17 11:55:00|1985.9|1982.9|1986.5|1983.5|1987.2|1984.2|1984.7|1981.7|510
1660737600000|2022-08-17 12:00:00|1986.7|1983.7|1986.3|1983.3|1989.1|1986.1|1986|1983|522
1660737900000|2022-08-17 12:05:00|1986.2|1983.2|1988.3|1985.3|1988.6|1985.6|1984.5|1981.5|580
1660738200000|2022-08-17 12:10:00|1988.2|1985.2|1986.6|1983.6|1990.3|1987.3|1986.3|1983.3|534
1660738500000|2022-08-17 12:15:00|1986.4|1983.4|1984.6|1981.6|1987.8|1984.8|1984.3|1981.3|608
1660738800000|2022-08-17 12:20:00|1984.7|1981.7|1983.1|1980.1|1985.4|1982.4|1980.4|1977.4|894
1660739100000|2022-08-17 12:25:00|1982.9|1979.9|1988.4|1985.4|1990|1987|1982.4|1979.4|635
1660739400000|2022-08-17 12:30:00|1988.2|1983.4|1985|1982|2001.5|1998.5|1984.6|1981.6|1419
1660739700000|2022-08-17 12:35:00|1985.1|1982.1|1996.1|1993.1|1996.7|1993.7|1984.3|1981.3|1188
1660740000000|2022-08-17 12:40:00|1996.4|1993.4|1996.9|1993.9|1999.9|1996.9|1994.2|1991.2|1160
1660740300000|2022-08-17 12:45:00|1997|1994|1997.8|1994.8|1999.3|1996.3|1995.9|1992.9|1065
1660740600000|2022-08-17 12:50:00|1998.2|1995.2|1995.2|1992.2|1999.3|1996.3|1994.6|1991.6|936
1660740900000|2022-08-17 12:55:00|1994.9|1991.9|1994|1991|1998.1|1995.1|1994|1991|1031
1660741200000|2022-08-17 13:00:00|1993.9|1990.9|1991.4|1988.4|1999.7|1996.7|1989.9|1986.9|1237
1660741500000|2022-08-17 13:05:00|1991.3|1988.3|1989.9|1986.9|1993.5|1990.8|1988.9|1985.9|810
1660741800000|2022-08-17 13:10:00|1989.8|1986.8|1987.2|1984.2|1990.1|1987.3|1985.4|1982.4|744
1660742100000|2022-08-17 13:15:00|1987.3|1984.3|1988.3|1985.3|1988.3|1985.8|1985.4|1982.7|559
1660742400000|2022-08-17 13:20:00|1988.2|1985.2|1992|1989|1992.2|1989.7|1987.2|1984.7|506
1660742700000|2022-08-17 13:25:00|1991.9|1988.9|1993.9|1990.9|1994.3|1991.7|1990.8|1987.8|654
1660743000000|2022-08-17 13:30:00|1994|1991|1982.8|1979.8|1994|1991|1982.3|1979.8|884
1660743300000|2022-08-17 13:35:00|1983|1980|1975.3|1973.3|1983.9|1981.2|1975.3|1973.3|876
1660743600000|2022-08-17 13:40:00|1975.9|1972.9|1980|1977|1981.2|1978.4|1971.7|1969|1016
1660743900000|2022-08-17 13:45:00|1980.2|1977.2|1975.9|1973.9|1980.3|1977.4|1975.8|1973|883
1660744200000|2022-08-17 13:50:00|1975.8|1973.8|1976.5|1973.5|1978.4|1975.8|1973.8|1971.2|888
1660744500000|2022-08-17 13:55:00|1976.6|1973.6|1979.8|1976.8|1981.8|1979.4|1975.6|1972.9|922
1660744800000|2022-08-17 14:00:00|1979.5|1977.5|1986.6|1983.6|1986.9|1984.4|1978.2|1975.2|864
1660745100000|2022-08-17 14:05:00|1986.7|1983.7|1988.6|1985.6|1991.2|1988.5|1985.8|1983.2|833
1660745400000|2022-08-17 14:10:00|1988.7|1985.7|1984.9|1982.9|1988.9|1986.6|1983.8|1980.8|635
1660745700000|2022-08-17 14:15:00|1985.4|1982.4|1987.8|1984.8|1988|1985.3|1982.3|1979.7|702
1660746000000|2022-08-17 14:20:00|1987.9|1984.9|1989.6|1986.6|1990.8|1988.4|1985.2|1982.8|554
1660746300000|2022-08-17 14:25:00|1989.4|1986.4|1987.4|1984.4|1990|1987.6|1986.1|1983.4|535
1660746600000|2022-08-17 14:30:00|1987.3|1984.3|1986.2|1983.2|1990.8|1988.3|1985.6|1983.1|678
1660746900000|2022-08-17 14:35:00|1986.3|1983.3|1984.8|1981.8|1987.2|1984.7|1983.7|1980.9|510
1660747200000|2022-08-17 14:40:00|1984.9|1981.9|1985.1|1982.1|1986|1983.1|1983.4|1980.7|542
1660747500000|2022-08-17 14:45:00|1985.2|1982.2|1985.8|1982.8|1986.3|1983.9|1983.4|1980.8|541
1660747800000|2022-08-17 14:50:00|1985.9|1982.9|1982|1979|1986.1|1983.5|1980.9|1978.2|558
1660748100000|2022-08-17 14:55:00|1981.9|1978.9|1980.9|1977.9|1981.9|1979.4|1979.7|1977.2|611
1660748400000|2022-08-17 15:00:00|1980.7|1977.7|1978.4|1976.4|1981.7|1979|1978.3|1975.7|505
1660748700000|2022-08-17 15:05:00|1978.3|1976.3|1977.4|1974.4|1979.4|1977|1975.8|1973.3|631
1660749000000|2022-08-17 15:10:00|1977.6|1974.6|1974.2|1971.2|1977.6|1974.7|1973.7|1971.2|553
1660749300000|2022-08-17 15:15:00|1974.3|1971.3|1976.2|1974.2|1976.8|1974.3|1973.4|1970.9|531
1660749600000|2022-08-17 15:20:00|1976.3|1974.3|1974.1|1972.1|1977.3|1974.7|1973.2|1970.7|441
1660749900000|2022-08-17 15:25:00|1974.6|1971.6|1975|1972|1975.9|1973|1972|1969.5|394
1660750200000|2022-08-17 15:30:00|1974.9|1971.9|1976.5|1973.5|1978|1975.5|1973.8|1971.3|480
1660750500000|2022-08-17 15:35:00|1976.9|1973.9|1974.8|1971.8|1977|1974|1974.3|1971.8|408
1660750800000|2022-08-17 15:40:00|1974.9|1971.9|1972.8|1970.8|1975.4|1972.9|1972.4|1969.8|445
1660751100000|2022-08-17 15:45:00|1973.4|1970.4|1972.6|1969.6|1975.1|1972.3|1972.1|1969.6|522
1660751400000|2022-08-17 15:50:00|1972.7|1969.7|1974.4|1971.4|1975.1|1972.5|1971.2|1968.9|497
1660751700000|2022-08-17 15:55:00|1974.5|1971.5|1973.4|1971.4|1975.8|1973.3|1972.9|1970.4|336
1660752000000|2022-08-17 16:00:00|1973.6|1971.6|1973.4|1970.4|1975|1972.6|1973|1970.4|394
1660752300000|2022-08-17 16:05:00|1973.3|1970.3|1973.9|1971.9|1975.5|1972.9|1970.7|1968.2|624
1660752600000|2022-08-17 16:10:00|1973.8|1971.8|1974.1|1971.1|1975.7|1973|1973.2|1970.7|359
1660752900000|2022-08-17 16:15:00|1974|1971|1974.2|1972.2|1975.5|1972.9|1972.9|1970.6|280
1660753200000|2022-08-17 16:20:00|1974.4|1972.4|1974.5|1972.5|1976.3|1973.8|1974.2|1971.7|426
1660753500000|2022-08-17 16:25:00|1974.4|1972.4|1975.8|1973.8|1976.7|1974.3|1974.1|1971.6|255
1660753800000|2022-08-17 16:30:00|1976.4|1973.4|1975.9|1973.9|1977.3|1974.9|1975.7|1973.2|278
1660754100000|2022-08-17 16:35:00|1976.7|1973.7|1978.1|1976.1|1978.7|1976.1|1975.8|1973.3|358
1660754400000|2022-08-17 16:40:00|1978.4|1975.4|1980.7|1978.7|1981.3|1978.8|1977.8|1975.3|355
1660754700000|2022-08-17 16:45:00|1980.8|1978.8|1981.9|1978.9|1982.5|1979.8|1980.6|1978.1|321
1660755000000|2022-08-17 16:50:00|1981.7|1978.7|1982.5|1979.5|1983.3|1980.8|1981.3|1978.5|385
1660755300000|2022-08-17 16:55:00|1982.7|1979.7|1981.9|1978.9|1982.9|1980.4|1980.7|1978.3|309
1660755600000|2022-08-17 17:00:00|1982.1|1979.1|1982.8|1980.8|1983.4|1981|1980.5|1977.9|436
1660755900000|2022-08-17 17:05:00|1983|1980|1980.3|1977.3|1983.4|1980.9|1979.7|1977.1|411
1660756200000|2022-08-17 17:10:00|1980.4|1977.4|1979.4|1977.4|1980.8|1978.4|1978.1|1975.6|394
1660756500000|2022-08-17 17:15:00|1979|1977|1980.4|1977.4|1980.6|1978|1978.5|1975.8|229
1660756800000|2022-08-17 17:20:00|1980.5|1977.5|1981.4|1978.4|1981.7|1979.1|1979.9|1977.2|297
1660757100000|2022-08-17 17:25:00|1981.7|1978.7|1981.7|1978.7|1982.7|1980.4|1980.7|1977.9|379
1660757400000|2022-08-17 17:30:00|1981.8|1978.8|1981.8|1978.8|1983.6|1981|1980.9|1978.2|360
1660757700000|2022-08-17 17:35:00|1981.9|1978.9|1982.7|1979.7|1982.9|1980.2|1980.7|1978.2|267
1660758000000|2022-08-17 17:40:00|1982.8|1979.8|1982.5|1979.5|1983.5|1980.9|1981.8|1979.3|191
1660758300000|2022-08-17 17:45:00|1982.4|1979.4|1981.6|1978.6|1982.5|1979.8|1980.9|1978.3|204
1660758600000|2022-08-17 17:50:00|1981.5|1978.5|1982.4|1979.4|1983.3|1980.3|1980.8|1978.3|250
1660758900000|2022-08-17 17:55:00|1982.5|1979.5|1981.9|1978.9|1982.5|1979.8|1981.1|1978.4|202
1660759200000|2022-08-17 18:00:00|1981.8|1978.8|1989.7|1986.7|1994.2|1991.2|1981.3|1978.3|1280
1660759500000|2022-08-17 18:05:00|1990.1|1987.1|1989|1986|1991.2|1988.3|1985.6|1982.6|1078
1660759800000|2022-08-17 18:10:00|1989.2|1986.2|1993.7|1990.7|1993.8|1990.8|1987.7|1984.7|865
1660760100000|2022-08-17 18:15:00|1993.8|1990.8|1992.1|1989.1|1995.2|1992.5|1990.4|1987.7|730
1660760400000|2022-08-17 18:20:00|1992.2|1989.2|1990.8|1987.8|1993|1990.3|1988.3|1985.5|539
1660760700000|2022-08-17 18:25:00|1991.1|1988.1|1993|1990|1993.5|1990.5|1990.1|1987.2|503
1660761000000|2022-08-17 18:30:00|1993.1|1990.1|1994.9|1991.9|1997|1994|1992.5|1989.5|547
1660761300000|2022-08-17 18:35:00|1995|1992|1999.2|1996.2|1999.4|1996.8|1994.7|1992|530
1660761600000|2022-08-17 18:40:00|1999.3|1996.3|1996|1994|1999.3|1996.6|1995.4|1992.7|378
1660761900000|2022-08-17 18:45:00|1995.9|1993.9|1996.3|1993.3|1998|1995.2|1995.3|1992.8|376
1660762200000|2022-08-17 18:50:00|1996.2|1993.2|1993.8|1990.8|1996.4|1993.4|1992.7|1989.9|381
1660762500000|2022-08-17 18:55:00|1993.7|1990.7|1991.8|1988.8|1995.2|1992.2|1991.3|1988.7|420
1660762800000|2022-08-17 19:00:00|1991.7|1988.7|1992|1989|1993.1|1990.1|1989.9|1987.3|384
1660763100000|2022-08-17 19:05:00|1992.2|1989.2|1990.8|1987.8|1992.9|1990.4|1990.2|1987.2|309
1660763400000|2022-08-17 19:10:00|1990.4|1987.4|1987.7|1984.7|1991.3|1988.3|1986.7|1983.7|356
1660763700000|2022-08-17 19:15:00|1987.8|1984.8|1985.7|1982.7|1988.4|1985.4|1985.6|1982.6|280
1660764000000|2022-08-17 19:20:00|1985.5|1982.5|1987.1|1984.1|1987.4|1984.4|1985.5|1982.5|273
1660764300000|2022-08-17 19:25:00|1987.3|1984.3|1987.4|1984.4|1987.8|1984.8|1985.9|1983.2|234
1660764600000|2022-08-17 19:30:00|1987.3|1984.3|1987.3|1984.3|1988.5|1985.5|1986.9|1983.9|222
1660764900000|2022-08-17 19:35:00|1987.4|1984.4|1987.1|1984.1|1989.1|1986.1|1986.5|1984|212
1660765200000|2022-08-17 19:40:00|1986.9|1983.9|1987.4|1984.4|1988.1|1985.4|1986.9|1983.9|242
1660765500000|2022-08-17 19:45:00|1987.3|1984.3|1985|1982|1987.5|1984.5|1984.7|1981.9|216
1660765800000|2022-08-17 19:50:00|1985.1|1982.1|1985.2|1983.2|1986.1|1983.6|1984.9|1982.1|232
1660766100000|2022-08-17 19:55:00|1985.3|1983.3|1984.2|1981.2|1985.8|1983.3|1983.1|1980.6|235
1660766400000|2022-08-17 20:00:00|1983.6|1980.6|1984.1|1981.1|1984.5|1981.9|1983.2|1980.6|136
1660766700000|2022-08-17 20:05:00|1984.2|1981.2|1984.6|1981.6|1984.7|1982.2|1983.7|1981.1|61
1660767000000|2022-08-17 20:10:00|1984.7|1981.7|1984.6|1981.6|1985.1|1982.5|1983.9|1981.3|80
1660767300000|2022-08-17 20:15:00|1984.7|1981.7|1984.2|1981.2|1985.1|1982.1|1983.5|1981.1|72
1660767600000|2022-08-17 20:20:00|1984.1|1981.1|1983|1980|1984.2|1981.6|1982.3|1979.9|96
1660767900000|2022-08-17 20:25:00|1982.9|1979.9|1982.4|1979.4|1983.1|1980.1|1982.1|1979.3|103
1660768200000|2022-08-17 20:30:00|1982.6|1979.6|1983.6|1980.6|1983.7|1981.1|1981.8|1979.3|81
1660768500000|2022-08-17 20:35:00|1983.7|1980.7|1982.7|1979.7|1983.7|1980.7|1981.2|1978.2|83
1660768800000|2022-08-17 20:40:00|1982.6|1979.6|1982.5|1979.5|1982.8|1980.3|1981.8|1979.2|72
1660769100000|2022-08-17 20:45:00|1982.4|1979.4|1981.6|1978.6|1982.4|1979.4|1981.5|1978.5|77
1660769400000|2022-08-17 20:50:00|1981.5|1978.5|1981.7|1978.7|1982.3|1979.3|1981.4|1978.4|101
1660769700000|2022-08-17 20:55:00|1981.6|1978.6|1980.4|1977.4|1983.9|1979.1|1980.3|1974.9|141
1660773600000|2022-08-17 22:00:00|1983.2|1974.2|1981.9|1978.9|1983.6|1979.8|1980|1973.7|202
1660773900000|2022-08-17 22:05:00|1981.8|1978.8|1982.2|1979.2|1982.5|1979.8|1981.2|1978.2|129
1660774200000|2022-08-17 22:10:00|1982|1980|1981.6|1978.6|1982.5|1980|1981.3|1978.6|103
1660774500000|2022-08-17 22:15:00|1982|1979|1981.8|1978.8|1982.1|1979.1|1981.3|1978.3|84
1660774800000|2022-08-17 22:20:00|1981.9|1978.9|1982.1|1979.1|1982.4|1979.6|1981.4|1978.7|71
1660775100000|2022-08-17 22:25:00|1982.2|1979.2|1982.2|1979.2|1982.4|1979.6|1981.5|1978.6|68
1660775400000|2022-08-17 22:30:00|1981.9|1978.9|1981.8|1978.8|1982.3|1979.7|1981.6|1978.6|60
1660775700000|2022-08-17 22:35:00|1981.6|1978.6|1982.4|1979.4|1982.5|1980.1|1981.6|1978.6|64
1660776000000|2022-08-17 22:40:00|1982.3|1979.3|1981.8|1978.8|1982.8|1980.4|1981.4|1978.4|98
1660776300000|2022-08-17 22:45:00|1981.9|1978.9|1981.9|1978.9|1982.9|1980.1|1981.5|1978.6|134
1660776600000|2022-08-17 22:50:00|1981.8|1978.8|1981.1|1978.1|1981.9|1978.9|1980.6|1978|82
1660776900000|2022-08-17 22:55:00|1981.2|1978.2|1980.8|1977.8|1981.2|1978.7|1980.3|1977.6|51
1660777200000|2022-08-17 23:00:00|1980.9|1977.9|1980.9|1977.9|1982|1979.6|1979.8|1977|218
1660777500000|2022-08-17 23:05:00|1981|1978|1981.1|1978.1|1981.4|1978.7|1980.3|1977.3|123
1660777800000|2022-08-17 23:10:00|1980.8|1977.8|1980.8|1977.8|1981.5|1978.5|1980.2|1977.5|130
1660778100000|2022-08-17 23:15:00|1980.9|1977.9|1981.2|1978.2|1981.3|1978.8|1980.1|1977.1|205
1660778400000|2022-08-17 23:20:00|1981.1|1978.1|1981.3|1978.3|1981.5|1979|1980.4|1977.6|141
1660778700000|2022-08-17 23:25:00|1981.2|1978.2|1981.9|1978.9|1982.3|1979.6|1981.2|1978.2|101
1660779000000|2022-08-17 23:30:00|1981.8|1978.8|1981.9|1978.9|1982.4|1979.7|1981.4|1978.7|98
1660779300000|2022-08-17 23:35:00|1982|1979|1982|1979|1982.3|1979.3|1981.6|1978.6|141
1660779600000|2022-08-17 23:40:00|1982.1|1979.1|1982.9|1979.9|1983|1980.5|1981.7|1978.7|146
1660779900000|2022-08-17 23:45:00|1983.1|1980.1|1983.2|1980.2|1983.4|1980.9|1982.4|1979.4|167
1660780200000|2022-08-17 23:50:00|1983.3|1980.3|1983.7|1980.7|1984.1|1981.3|1982.7|1980|159
1660780500000|2022-08-17 23:55:00|1983.8|1980.8|1983.9|1980.9|1984.3|1981.4|1982.9|1980.2|154
1660780800000|2022-08-18 00:00:00|1984.2|1981.2|1984.9|1981.9|1985|1982.1|1983.1|1980.1|242
1660781100000|2022-08-18 00:05:00|1985|1982|1984.3|1981.3|1985.3|1982.3|1983.7|1980.7|159
1660781400000|2022-08-18 00:10:00|1984.2|1981.2|1983.1|1980.1|1984.7|1981.7|1983|1980|200
1660781700000|2022-08-18 00:15:00|1983|1980|1983.4|1980.4|1983.5|1980.6|1982.2|1979.6|200
1660782000000|2022-08-18 00:20:00|1983.5|1980.5|1982.4|1979.4|1983.9|1981.1|1982|1979.3|142
1660782300000|2022-08-18 00:25:00|1982.5|1979.5|1983.2|1980.2|1983.8|1980.8|1982.2|1979.3|175
1660782600000|2022-08-18 00:30:00|1982.8|1980.8|1984.7|1981.7|1984.7|1981.7|1982.8|1980|156
1660782900000|2022-08-18 00:35:00|1984.8|1981.8|1985.1|1982.1|1985.3|1982.6|1984.2|1981.2|143
1660783200000|2022-08-18 00:40:00|1985.2|1982.2|1984|1982|1985.6|1982.8|1984|1981.5|149
1660783500000|2022-08-18 00:45:00|1984.7|1981.7|1983.9|1980.9|1985.3|1982.3|1983.8|1980.8|191
1660783800000|2022-08-18 00:50:00|1983.8|1980.8|1984|1981|1984.5|1982.1|1983.2|1980.7|226
1660784100000|2022-08-18 00:55:00|1983.9|1980.9|1983.5|1980.5|1984.4|1981.4|1982.9|1980.2|225
1660784400000|2022-08-18 01:00:00|1983.4|1980.4|1986.6|1983.6|1987.1|1984.5|1983|1980|512
1660784700000|2022-08-18 01:05:00|1986.7|1983.7|1985.1|1982.1|1986.9|1984.3|1983.3|1980.8|478
1660785000000|2022-08-18 01:10:00|1985|1982|1984.8|1981.8|1985.4|1982.7|1983.3|1980.8|411
1660785300000|2022-08-18 01:15:00|1984.9|1981.9|1986.9|1983.9|1987|1984.4|1984.4|1981.8|389
1660785600000|2022-08-18 01:20:00|1986.8|1983.8|1983.9|1980.9|1987|1984.1|1983.1|1980.3|410
1660785900000|2022-08-18 01:25:00|1984|1981|1985.5|1982.5|1986.5|1983.9|1983.3|1980.6|343
1660786200000|2022-08-18 01:30:00|1985.4|1982.4|1984.6|1981.6|1985.7|1982.7|1980.2|1977.2|760
1660786500000|2022-08-18 01:35:00|1984.7|1981.7|1983.6|1980.6|1985.6|1982.6|1982|1979.3|559
1660786800000|2022-08-18 01:40:00|1983.5|1980.5|1982.7|1979.7|1983.9|1981.3|1981.7|1979|457
1660787100000|2022-08-18 01:45:00|1982.8|1979.8|1981.5|1978.5|1983.7|1980.9|1981.5|1978.5|341
1660787400000|2022-08-18 01:50:00|1981.7|1978.7|1978.4|1975.4|1981.9|1979.3|1977.6|1974.9|400
1660787700000|2022-08-18 01:55:00|1978.1|1975.1|1978.4|1976.4|1979.5|1977|1977.5|1975|270
1660788000000|2022-08-18 02:00:00|1978.5|1976.5|1977.4|1974.4|1978.7|1976.6|1976.7|1974.2|271
1660788300000|2022-08-18 02:05:00|1977.3|1974.3|1977|1974|1977.9|1974.9|1976|1973.1|280
1660788600000|2022-08-18 02:10:00|1977.1|1974.1|1976.3|1973.3|1978.4|1975.5|1976.2|1973.2|249
1660788900000|2022-08-18 02:15:00|1976.2|1973.2|1975.2|1972.2|1976.9|1973.9|1975.1|1972.1|194
1660789200000|2022-08-18 02:20:00|1975.1|1972.1|1973.9|1970.9|1975.3|1972.8|1973|1970.5|178
1660789500000|2022-08-18 02:25:00|1973.8|1970.8|1972.3|1970.3|1973.9|1970.9|1972.1|1969.4|215
1660789800000|2022-08-18 02:30:00|1972.4|1970.4|1973.1|1970.1|1974|1971|1971.7|1968.7|381
1660790100000|2022-08-18 02:35:00|1973.2|1970.2|1972.7|1969.7|1973.4|1970.5|1971.7|1968.7|333
1660790400000|2022-08-18 02:40:00|1972.4|1969.4|1971.9|1968.9|1974.1|1971.5|1971.3|1968.6|348
1660790700000|2022-08-18 02:45:00|1972|1969|1971|1968|1972|1969.3|1970.2|1967.5|343
1660791000000|2022-08-18 02:50:00|1970.9|1967.9|1970.8|1967.8|1971.5|1968.7|1969.8|1967|343
1660791300000|2022-08-18 02:55:00|1970.7|1967.7|1968.6|1965.6|1971.3|1968.3|1967.6|1964.9|368
1660791600000|2022-08-18 03:00:00|1968.7|1965.7|1967.2|1965.2|1969.6|1967|1967.1|1964.5|280
1660791900000|2022-08-18 03:05:00|1967.3|1965.3|1967.6|1964.6|1968.8|1966|1967|1964.3|272
1660792200000|2022-08-18 03:10:00|1967.8|1964.8|1968.3|1965.3|1968.5|1966|1967.1|1964.4|185
1660792500000|2022-08-18 03:15:00|1968.4|1965.4|1968.9|1965.9|1969|1966.4|1967.8|1965.1|208
1660792800000|2022-08-18 03:20:00|1968.8|1965.8|1967.4|1965.4|1968.9|1965.9|1967.4|1964.9|198
1660793100000|2022-08-18 03:25:00|1967.3|1965.3|1967.6|1965.6|1968.7|1966.2|1967.1|1964.1|210
1660793400000|2022-08-18 03:30:00|1967.7|1965.7|1967.8|1964.8|1968.1|1965.7|1967.1|1964.7|100
1660793700000|2022-08-18 03:35:00|1967.4|1965.4|1967|1964|1968.3|1965.9|1966.6|1963.9|176
1660794000000|2022-08-18 03:40:00|1966.9|1963.9|1965.1|1963.1|1967.1|1964.1|1965|1962.4|278
1660794300000|2022-08-18 03:45:00|1965|1963|1965.4|1963.4|1966.8|1964.1|1964.9|1962.2|194
1660794600000|2022-08-18 03:50:00|1965.5|1963.5|1966.1|1963.1|1966.6|1964.3|1964.6|1961.9|218
1660794900000|2022-08-18 03:55:00|1965.8|1963.8|1965.9|1962.9|1966.3|1963.8|1965|1962.3|263
1660795200000|2022-08-18 04:00:00|1965.3|1963.3|1966.8|1964.8|1967.8|1965.1|1965.3|1962.3|248
1660795500000|2022-08-18 04:05:00|1966.7|1964.7|1967.4|1964.4|1968|1965.3|1966.5|1963.8|162
1660795800000|2022-08-18 04:10:00|1967.6|1964.6|1966.5|1963.5|1967.9|1965.3|1966.4|1963.4|189
1660796100000|2022-08-18 04:15:00|1966.6|1963.6|1966.7|1963.7|1967.3|1964.7|1965.6|1962.9|194
1660796400000|2022-08-18 04:20:00|1966.4|1963.4|1966.6|1963.6|1966.8|1964.2|1965.5|1962.9|199
1660796700000|2022-08-18 04:25:00|1966.5|1963.5|1965.3|1963.3|1966.9|1964.1|1965.2|1962.4|202
1660797000000|2022-08-18 04:30:00|1965.8|1962.8|1966.9|1963.9|1967|1964.1|1965.3|1962.3|202
1660797300000|2022-08-18 04:35:00|1966.6|1963.6|1967.7|1964.7|1967.7|1965.1|1965.9|1963.2|210
1660797600000|2022-08-18 04:40:00|1967.6|1964.6|1968|1965|1968.1|1965.4|1966.7|1964.1|146
1660797900000|2022-08-18 04:45:00|1968.1|1965.1|1968.3|1966.3|1969.1|1966.6|1967.5|1964.7|115
1660798200000|2022-08-18 04:50:00|1968.2|1966.2|1968.1|1965.1|1969.1|1966.3|1967.4|1964.4|166
1660798500000|2022-08-18 04:55:00|1968|1965|1968.4|1965.4|1968.5|1966|1967.5|1964.6|154
1660798800000|2022-08-18 05:00:00|1968.2|1965.2|1968.3|1966.3|1969.2|1966.7|1968|1965|204
1660799100000|2022-08-18 05:05:00|1968.2|1966.2|1969.3|1967.3|1969.8|1967.3|1968|1965|182
1660799400000|2022-08-18 05:10:00|1969.4|1967.4|1970.7|1968.7|1972.2|1969.2|1969.1|1966.1|208
1660799700000|2022-08-18 05:15:00|1971.5|1968.5|1971.4|1968.4|1972|1969.3|1970.8|1968|194
1660800000000|2022-08-18 05:20:00|1971.6|1968.6|1971.6|1968.6|1972.2|1969.6|1970.7|1968|171
1660800300000|2022-08-18 05:25:00|1971.7|1968.7|1972.7|1969.7|1972.9|1969.9|1970.9|1968.3|228
1660800600000|2022-08-18 05:30:00|1972.6|1969.6|1972.5|1969.5|1974.1|1971.6|1970.8|1968|536
1660800900000|2022-08-18 05:35:00|1972.7|1969.7|1970.5|1967.5|1972.8|1970.4|1970|1967|444
1660801200000|2022-08-18 05:40:00|1970.3|1967.3|1970.6|1967.6|1972.3|1969.8|1970.3|1967.3|457
1660801500000|2022-08-18 05:45:00|1970.5|1967.5|1967.1|1965.1|1971|1968.5|1967.1|1964.5|415
1660801800000|2022-08-18 05:50:00|1967.6|1964.6|1968.6|1965.6|1969.4|1966.6|1967|1964.4|282
1660802100000|2022-08-18 05:55:00|1968.7|1965.7|1968.8|1965.8|1969|1966.3|1967.3|1964.8|297
1660802400000|2022-08-18 06:00:00|1968.7|1965.7|1967.9|1964.9|1969.4|1966.4|1966.7|1963.7|357
1660802700000|2022-08-18 06:05:00|1967.8|1964.8|1971|1968|1971|1968|1967.3|1964.3|325
1660803000000|2022-08-18 06:10:00|1970.9|1967.9|1970.9|1967.9|1971.1|1968.5|1969.4|1966.9|280
1660803300000|2022-08-18 06:15:00|1970.3|1968.3|1970.6|1967.6|1971.2|1968.4|1969.5|1966.5|304
1660803600000|2022-08-18 06:20:00|1970.7|1967.7|1970.4|1967.4|1971.9|1968.9|1970.1|1967.1|278
1660803900000|2022-08-18 06:25:00|1970.3|1967.3|1966.9|1963.9|1970.9|1967.9|1966.8|1963.8|258
1660804200000|2022-08-18 06:30:00|1967|1964|1965.4|1962.4|1967|1964|1964.9|1962.3|399
1660804500000|2022-08-18 06:35:00|1965.5|1962.5|1966|1963|1967.2|1964.4|1964.3|1961.8|331
1660804800000|2022-08-18 06:40:00|1966.1|1963.1|1965.6|1962.6|1966.4|1963.5|1964.3|1961.8|285
1660805100000|2022-08-18 06:45:00|1965.5|1962.5|1964.5|1961.5|1965.7|1962.7|1963.4|1960.9|342
1660805400000|2022-08-18 06:50:00|1964.4|1961.4|1964.7|1962.7|1965.5|1962.8|1962.5|1959.9|350
1660805700000|2022-08-18 06:55:00|1964.8|1962.8|1962.9|1959.9|1965.4|1962.9|1962|1959.6|508
1660806000000|2022-08-18 07:00:00|1962.5|1960.5|1963.8|1960.8|1965|1962.4|1962.5|1959.7|557
1660806300000|2022-08-18 07:05:00|1963.5|1960.5|1965.7|1962.7|1966.1|1963.3|1962|1959.6|502
1660806600000|2022-08-18 07:10:00|1965.9|1962.9|1964.5|1961.5|1966.4|1963.6|1964|1961.4|487
1660806900000|2022-08-18 07:15:00|1964.4|1961.4|1964.6|1961.6|1966|1963.2|1962.8|1960.2|368
1660807200000|2022-08-18 07:20:00|1964.7|1961.7|1964|1961|1965.1|1962.1|1962.6|1960.1|361
1660807500000|2022-08-18 07:25:00|1963.9|1960.9|1964.6|1961.6|1964.8|1962.3|1963.1|1960.5|300
1660807800000|2022-08-18 07:30:00|1964.5|1961.5|1966.3|1963.3|1967.6|1965.2|1964.5|1961.5|311
1660808100000|2022-08-18 07:35:00|1966.2|1963.2|1965.2|1962.2|1966.2|1963.6|1963.7|1961|333
1660808400000|2022-08-18 07:40:00|1965|1962|1966.2|1963.2|1967.2|1964.7|1964.1|1961.6|398
1660808700000|2022-08-18 07:45:00|1966.3|1963.3|1964.8|1962.8|1966.5|1964.1|1964.6|1962.1|428
1660809000000|2022-08-18 07:50:00|1964.9|1962.9|1966.8|1963.8|1967.1|1964.7|1964.7|1962.4|398
1660809300000|2022-08-18 07:55:00|1966.7|1963.7|1968.1|1965.1|1968.5|1966|1964.5|1961.9|352
1660809600000|2022-08-18 08:00:00|1968.2|1965.2|1970.1|1967.1|1971.3|1968.7|1967.8|1965.2|407
1660809900000|2022-08-18 08:05:00|1970.2|1967.2|1971.2|1969.2|1971.9|1969.4|1967.8|1965.2|442
1660810200000|2022-08-18 08:10:00|1971.1|1969.1|1970.4|1967.4|1972|1969.3|1969.5|1967|328
1660810500000|2022-08-18 08:15:00|1970.5|1967.5|1969.7|1967.7|1971.6|1968.6|1969|1966.5|347
1660810800000|2022-08-18 08:20:00|1970.3|1967.3|1968.3|1966.3|1970.3|1967.5|1967.6|1965|344
1660811100000|2022-08-18 08:25:00|1968.9|1965.9|1968.8|1965.8|1969.6|1966.8|1967.6|1965.1|392
1660811400000|2022-08-18 08:30:00|1968.5|1965.5|1969.5|1966.5|1970.4|1967.4|1967.8|1965.1|404
1660811700000|2022-08-18 08:35:00|1969.4|1966.4|1970.9|1967.9|1971.1|1968.1|1967.8|1965.3|351
1660812000000|2022-08-18 08:40:00|1970.8|1967.8|1973.3|1970.3|1973.7|1971.2|1969.1|1966.7|422
1660812300000|2022-08-18 08:45:00|1973.2|1970.2|1976.1|1973.1|1977.4|1974.7|1972.8|1969.8|725
1660812600000|2022-08-18 08:50:00|1975.9|1972.9|1976.4|1973.4|1978.1|1975.4|1975.1|1972.6|461
1660812900000|2022-08-18 08:55:00|1976.3|1973.3|1977.5|1974.5|1978.3|1975.5|1974.7|1972.2|388
1660813200000|2022-08-18 09:00:00|1977.6|1974.6|1978.1|1975.1|1978.4|1975.6|1976.6|1974|401
1660813500000|2022-08-18 09:05:00|1977.9|1974.9|1978.3|1976.3|1979.3|1976.7|1977.1|1974.7|472
1660813800000|2022-08-18 09:10:00|1978.4|1976.4|1976.7|1973.7|1979|1976.7|1976.2|1973.5|403
1660814100000|2022-08-18 09:15:00|1976.8|1973.8|1977|1974|1979.2|1976.4|1976.2|1973.8|393
1660814400000|2022-08-18 09:20:00|1976.9|1973.9|1975.9|1972.9|1977.1|1974.4|1974.5|1972.2|245
1660814700000|2022-08-18 09:25:00|1975.7|1972.7|1975.8|1972.8|1976.7|1974.1|1974.9|1972.5|244
1660815000000|2022-08-18 09:30:00|1975.7|1972.7|1977.1|1974.1|1978|1975|1975.1|1972.7|272
1660815300000|2022-08-18 09:35:00|1977.2|1974.2|1977.1|1974.1|1977.7|1974.8|1976.3|1973.6|253
1660815600000|2022-08-18 09:40:00|1977.2|1974.2|1979.3|1976.3|1979.3|1976.3|1977.1|1974.1|340
1660815900000|2022-08-18 09:45:00|1979.2|1976.2|1978.3|1975.3|1979.8|1977.2|1977.7|1975|289
1660816200000|2022-08-18 09:50:00|1977.6|1975.6|1980.2|1977.2|1980.3|1977.5|1977.6|1975.3|277
1660816500000|2022-08-18 09:55:00|1980.1|1977.1|1983.2|1980.2|1983.7|1981.2|1980.1|1977.1|428
1660816800000|2022-08-18 10:00:00|1983.3|1980.3|1984.2|1981.2|1984.8|1982.3|1982.2|1979.8|403
1660817100000|2022-08-18 10:05:00|1984.1|1981.1|1986.4|1983.4|1986.7|1983.9|1982.8|1980.4|458
1660817400000|2022-08-18 10:10:00|1986.3|1983.3|1985.4|1982.4|1986.8|1983.9|1984.7|1982|333
1660817700000|2022-08-18 10:15:00|1985.6|1982.6|1985.7|1983.7|1986.4|1983.9|1984.1|1981.7|279
1660818000000|2022-08-18 10:20:00|1985.8|1983.8|1985.8|1982.8|1986.7|1984.3|1984.6|1982.2|221
1660818300000|2022-08-18 10:25:00|1985.9|1982.9|1985.7|1982.7|1987.3|1984.7|1984.8|1982.2|265
1660818600000|2022-08-18 10:30:00|1985.8|1982.8|1985.7|1982.7|1986.8|1984.3|1984.3|1982|299
1660818900000|2022-08-18 10:35:00|1985.5|1982.5|1983.8|1980.8|1986.1|1983.6|1983.3|1980.7|286
1660819200000|2022-08-18 10:40:00|1983.7|1980.7|1981.8|1978.8|1983.7|1980.8|1981.1|1978.6|312
1660819500000|2022-08-18 10:45:00|1981.7|1978.7|1982.4|1979.4|1982.4|1979.7|1980.7|1978.1|263
1660819800000|2022-08-18 10:50:00|1982.3|1979.3|1982.3|1980.3|1983.8|1981.3|1982.2|1979.3|272
1660820100000|2022-08-18 10:55:00|1982.7|1979.7|1984.3|1981.3|1984.4|1981.8|1981.7|1979.1|266
1660820400000|2022-08-18 11:00:00|1984.6|1981.6|1985.6|1982.6|1985.7|1983|1982.6|1980.3|426
1660820700000|2022-08-18 11:05:00|1985.7|1982.7|1985.5|1983.5|1987.2|1984.7|1985.1|1982.7|333
1660821000000|2022-08-18 11:10:00|1986.1|1983.1|1986.8|1984.8|1987.9|1985.3|1985.4|1983|308
1660821300000|2022-08-18 11:15:00|1987|1985|1986.3|1984.3|1988.4|1985.7|1986.1|1983.6|303
1660821600000|2022-08-18 11:20:00|1986.2|1984.2|1984.8|1981.8|1987.2|1984.7|1984.1|1981.6|339
1660821900000|2022-08-18 11:25:00|1985|1982|1986.9|1983.9|1987|1984.3|1984.2|1981.7|320
1660822200000|2022-08-18 11:30:00|1987|1984|1988.4|1986.4|1989.8|1987.4|1986.5|1983.9|433
1660822500000|2022-08-18 11:35:00|1988.5|1986.5|1990.3|1988.3|1991.3|1989|1988.1|1986.1|299
1660822800000|2022-08-18 11:40:00|1990.2|1988.2|1991.1|1989.1|1991.4|1989.2|1988.5|1985.9|375
1660823100000|2022-08-18 11:45:00|1991.2|1989.2|1991|1989|1991.8|1989.4|1989.6|1987.1|296
1660823400000|2022-08-18 11:50:00|1991.1|1989.1|1991.6|1989.6|1992.8|1990.1|1990|1987.5|397
1660823700000|2022-08-18 11:55:00|1991.5|1989.5|1992.4|1989.4|1993|1990.2|1990.9|1988.5|271
1660824000000|2022-08-18 12:00:00|1992.5|1989.5|1992.6|1990.6|1993.3|1991.1|1990.7|1988.3|483
1660824300000|2022-08-18 12:05:00|1992.7|1990.7|1990.6|1988.6|1995.6|1992.6|1990.5|1988.4|662
1660824600000|2022-08-18 12:10:00|1990.5|1988.5|1991.2|1988.2|1993.2|1990.2|1989.7|1987.3|613
1660824900000|2022-08-18 12:15:00|1991.1|1988.1|1988.9|1985.9|1993.1|1990.2|1988.2|1985.8|401
1660825200000|2022-08-18 12:20:00|1989.2|1986.2|1992.4|1989.4|1992.8|1990.2|1988|1985.2|727
1660825500000|2022-08-18 12:25:00|1992.5|1989.5|1994.4|1991.4|1995.1|1992.5|1991.7|1988.8|596
1660825800000|2022-08-18 12:30:00|1994.6|1991.6|1990|1987|1994.8|1991.8|1983.9|1980.9|1174
1660826100000|2022-08-18 12:35:00|1990.1|1987.1|1986.1|1983.1|1991.8|1988.8|1985.3|1982.9|950
1660826400000|2022-08-18 12:40:00|1985.7|1982.7|1988.4|1985.4|1989.1|1986.2|1983.9|1981.4|776
1660826700000|2022-08-18 12:45:00|1987.8|1985.8|1986.9|1983.9|1990.3|1987.3|1986.7|1983.9|579
1660827000000|2022-08-18 12:50:00|1987|1984|1988.8|1985.8|1990.6|1987.9|1987|1984|654
1660827300000|2022-08-18 12:55:00|1989.2|1986.2|1989.1|1986.1|1990.9|1987.9|1987.7|1985.3|534
1660827600000|2022-08-18 13:00:00|1989|1986|1982.9|1979.9|1989.9|1986.9|1982.3|1979.7|934
1660827900000|2022-08-18 13:05:00|1982.8|1979.8|1979.1|1976.1|1987|1984|1978.3|1975.8|828
1660828200000|2022-08-18 13:10:00|1979.2|1976.2|1980.2|1978.2|1984.2|1981.8|1978.2|1975.7|677
1660828500000|2022-08-18 13:15:00|1980.7|1977.7|1979.2|1977.2|1982.3|1979.7|1978.1|1975.6|659
1660828800000|2022-08-18 13:20:00|1979.6|1976.6|1981|1978|1981.9|1979.3|1978.8|1976.2|574
1660829100000|2022-08-18 13:25:00|1981.1|1978.1|1986.4|1984.4|1987.3|1984.7|1980.6|1978.1|572
1660829400000|2022-08-18 13:30:00|1986.5|1984.5|1986.7|1983.7|1989.7|1987.3|1984.8|1982.3|850
1660829700000|2022-08-18 13:35:00|1986.6|1983.6|1990.5|1987.5|1992.3|1989.7|1985.7|1983.1|974
1660830000000|2022-08-18 13:40:00|1990.6|1987.6|1988.8|1985.8|1991.5|1989.2|1986.5|1983.6|933
1660830300000|2022-08-18 13:45:00|1988.9|1985.9|1981|1978|1988.9|1985.9|1980.3|1977.8|762
1660830600000|2022-08-18 13:50:00|1980.9|1977.9|1983.6|1980.6|1983.7|1981.2|1980.2|1977.7|686
1660830900000|2022-08-18 13:55:00|1983.7|1980.7|1983.7|1980.7|1985.1|1982.5|1980.6|1978|705
1660831200000|2022-08-18 14:00:00|1983.6|1980.6|1979.7|1976.7|1984.7|1981.7|1977.9|1974.9|914
1660831500000|2022-08-18 14:05:00|1979.8|1976.8|1977.1|1974.1|1980|1977.5|1974.6|1972.6|783
1660831800000|2022-08-18 14:10:00|1977.2|1974.2|1980.2|1977.2|1980.8|1978.3|1976.9|1974.1|614
1660832100000|2022-08-18 14:15:00|1980.1|1977.1|1978.5|1975.5|1982.2|1979.6|1978|1975.4|484
1660832400000|2022-08-18 14:20:00|1978.6|1975.6|1977.2|1974.2|1978.7|1976|1975.5|1972.9|562
1660832700000|2022-08-18 14:25:00|1977.3|1974.3|1979|1976|1979.4|1976.6|1976.2|1973.4|381
1660833000000|2022-08-18 14:30:00|1978.9|1975.9|1977.4|1975.4|1980.7|1978|1974.6|1971.9|554
1660833300000|2022-08-18 14:35:00|1977.3|1975.3|1977.6|1974.6|1978.1|1975.5|1974.7|1972.2|470
1660833600000|2022-08-18 14:40:00|1977.7|1974.7|1978.5|1975.5|1979.7|1976.7|1976.8|1974.3|472
1660833900000|2022-08-18 14:45:00|1978.6|1975.6|1977.3|1974.3|1978.9|1975.9|1975.2|1972.2|573
1660834200000|2022-08-18 14:50:00|1977.2|1974.2|1975|1973|1977.9|1975.5|1974.8|1972.3|420
1660834500000|2022-08-18 14:55:00|1974.9|1972.9|1975.6|1973.6|1976.1|1973.6|1973.4|1970.8|540
1660834800000|2022-08-18 15:00:00|1975.9|1972.9|1972.8|1969.8|1976.3|1974.3|1972.4|1969.8|524
1660835100000|2022-08-18 15:05:00|1972.9|1969.9|1969.1|1966.1|1973.6|1971.1|1968.2|1965.7|649
1660835400000|2022-08-18 15:10:00|1969.2|1966.2|1972.6|1969.6|1972.8|1970.3|1967.8|1965.2|525
1660835700000|2022-08-18 15:15:00|1972.7|1969.7|1974.2|1971.2|1976.3|1973.9|1972|1969.3|614
1660836000000|2022-08-18 15:20:00|1974.1|1971.1|1972|1969|1974.7|1972.2|1970.5|1968|529
1660836300000|2022-08-18 15:25:00|1971.4|1969.4|1971.3|1969.3|1972.3|1970|1970.5|1968|395
1660836600000|2022-08-18 15:30:00|1971.8|1968.8|1968.9|1965.9|1972.3|1969.5|1968.4|1965.6|563
1660836900000|2022-08-18 15:35:00|1968.6|1966.6|1965.7|1963.7|1968.9|1966.6|1965.7|1962.9|500
1660837200000|2022-08-18 15:40:00|1965.6|1963.6|1963.8|1960.8|1966.2|1963.8|1962.5|1959.9|542
1660837500000|2022-08-18 15:45:00|1963.6|1960.6|1960.8|1958.8|1963.8|1961.3|1959.6|1957.1|597
1660837800000|2022-08-18 15:50:00|1961.1|1958.1|1963.9|1960.9|1965.8|1963.2|1960.7|1958.1|494
1660838100000|2022-08-18 15:55:00|1963.7|1960.7|1965.5|1963.5|1967|1964.1|1963.3|1960.3|375
1660838400000|2022-08-18 16:00:00|1965.7|1963.7|1963|1960|1966.2|1963.7|1962.2|1959.5|391
1660838700000|2022-08-18 16:05:00|1962.9|1959.9|1962.4|1959.4|1964.2|1961.7|1961.9|1959.4|327
1660839000000|2022-08-18 16:10:00|1962.3|1959.3|1960|1957|1962.4|1960.1|1959.4|1956.6|346
1660839300000|2022-08-18 16:15:00|1959.9|1956.9|1955.4|1952.4|1960.7|1958.1|1954.1|1951.1|512
1660839600000|2022-08-18 16:20:00|1955.3|1952.3|1954.3|1951.3|1955.5|1952.9|1953.1|1950.6|440
1660839900000|2022-08-18 16:25:00|1953.7|1951.7|1955|1952|1956.8|1954.4|1952.7|1949.8|431
1660840200000|2022-08-18 16:30:00|1954.9|1951.9|1954.8|1952.8|1955.6|1953|1953.2|1950.4|428
1660840500000|2022-08-18 16:35:00|1954.9|1952.9|1955.4|1952.4|1956.1|1953.7|1952.8|1950.4|417
1660840800000|2022-08-18 16:40:00|1955.5|1952.5|1952.7|1949.7|1955.6|1953|1952.2|1949.7|403
1660841100000|2022-08-18 16:45:00|1952.8|1949.8|1954.8|1951.8|1955.6|1953.2|1952.1|1949.5|341
1660841400000|2022-08-18 16:50:00|1954.9|1951.9|1955.3|1953.3|1955.8|1953.4|1953.7|1951.3|328
1660841700000|2022-08-18 16:55:00|1955.8|1952.8|1953.6|1950.6|1956.6|1954|1952.8|1949.8|475
1660842000000|2022-08-18 17:00:00|1953.5|1950.5|1950.7|1947.7|1954.4|1951.9|1950.3|1947.7|739
1660842300000|2022-08-18 17:05:00|1950.8|1947.8|1952|1949|1952.4|1949.9|1949.7|1947.1|607
1660842600000|2022-08-18 17:10:00|1952.1|1949.1|1952.9|1949.9|1956.6|1954|1949.7|1946.9|714
1660842900000|2022-08-18 17:15:00|1953|1950|1954.3|1951.3|1954.3|1951.6|1951.3|1948.7|592
1660843200000|2022-08-18 17:20:00|1954.2|1951.2|1955.9|1953.9|1956.1|1954|1953.1|1950.8|581
1660843500000|2022-08-18 17:25:00|1956.2|1954.2|1955.2|1953.2|1957|1954.4|1954.7|1952.1|478
1660843800000|2022-08-18 17:30:00|1955.3|1953.3|1953.5|1950.5|1955.9|1953.4|1952.5|1950.1|377
1660844100000|2022-08-18 17:35:00|1953.6|1950.6|1953.4|1951.4|1954.7|1952|1952.1|1949.7|295
1660844400000|2022-08-18 17:40:00|1953.5|1951.5|1954.7|1952.7|1956|1953.4|1953.3|1950.8|308
1660844700000|2022-08-18 17:45:00|1954.8|1952.8|1954.4|1951.4|1955.9|1953|1953.5|1950.8|340
1660845000000|2022-08-18 17:50:00|1954.5|1951.5|1955.2|1952.2|1955.6|1953|1953.6|1951.2|281
1660845300000|2022-08-18 17:55:00|1955|1952|1954.7|1951.7|1955.5|1952.9|1953.3|1950.7|301
1660845600000|2022-08-18 18:00:00|1954.1|1952.1|1954.4|1951.4|1954.8|1952.1|1952.3|1949.7|275
1660845900000|2022-08-18 18:05:00|1954.3|1951.3|1954.2|1951.2|1954.8|1952|1953|1950.3|277
1660846200000|2022-08-18 18:10:00|1954.3|1951.3|1953.7|1950.7|1954.4|1951.8|1952.6|1949.6|289
1660846500000|2022-08-18 18:15:00|1953.6|1950.6|1953.4|1951.4|1954.2|1951.5|1952.6|1949.9|220
1660846800000|2022-08-18 18:20:00|1953.3|1951.3|1953.8|1951.8|1955.3|1952.8|1953.3|1950.8|234
1660847100000|2022-08-18 18:25:00|1953.7|1951.7|1952.5|1950.5|1954|1951.7|1951.8|1949.3|200
1660847400000|2022-08-18 18:30:00|1952.7|1950.7|1953.5|1951.5|1954.1|1951.6|1952|1949.7|227
1660847700000|2022-08-18 18:35:00|1953.7|1950.7|1952.8|1949.8|1954.2|1951.2|1951.8|1949.2|218
1660848000000|2022-08-18 18:40:00|1953.1|1950.1|1952.1|1949.1|1953.5|1951.1|1951.2|1948.5|221
1660848300000|2022-08-18 18:45:00|1952|1949|1953.1|1950.1|1953.2|1950.7|1952|1949|198
1660848600000|2022-08-18 18:50:00|1953|1950|1955.1|1952.1|1955.2|1952.7|1952.6|1950|204
1660848900000|2022-08-18 18:55:00|1955.3|1952.3|1957.2|1954.2|1958.1|1955.5|1954.6|1952.2|255
1660849200000|2022-08-18 19:00:00|1957.4|1954.4|1958.5|1956.5|1959.2|1956.5|1956.2|1953.6|341
1660849500000|2022-08-18 19:05:00|1958.9|1955.9|1960|1957|1960.2|1957.6|1958.5|1955.9|201
1660849800000|2022-08-18 19:10:00|1960.1|1957.1|1961|1958|1961.4|1958.8|1959.2|1956.6|236
1660850100000|2022-08-18 19:15:00|1961.1|1958.1|1961.8|1958.8|1962.4|1959.4|1960.2|1957.6|224
1660850400000|2022-08-18 19:20:00|1962.4|1959.4|1962.4|1959.4|1962.8|1960.3|1960.5|1957.9|198
1660850700000|2022-08-18 19:25:00|1962.6|1959.6|1961.8|1958.8|1962.8|1960|1961.4|1958.6|146
1660851000000|2022-08-18 19:30:00|1961.7|1958.7|1962.7|1959.7|1962.8|1960.4|1961.3|1958.6|216
1660851300000|2022-08-18 19:35:00|1962.5|1959.5|1960.9|1957.9|1962.6|1959.8|1960.9|1957.9|176
1660851600000|2022-08-18 19:40:00|1961|1958|1960.6|1957.6|1961.4|1958.6|1959.8|1957.2|163
1660851900000|2022-08-18 19:45:00|1960.5|1957.5|1958.6|1955.6|1960.8|1957.8|1958.2|1955.2|193
1660852200000|2022-08-18 19:50:00|1958.7|1955.7|1958.2|1955.2|1959.3|1956.5|1957.4|1954.7|251
1660852500000|2022-08-18 19:55:00|1958.3|1955.3|1958.1|1955.1|1959.3|1956.7|1957.4|1954.7|276
1660852800000|2022-08-18 20:00:00|1958.2|1955.2|1956.9|1954.9|1958.3|1955.8|1956.7|1954.2|146
1660853100000|2022-08-18 20:05:00|1956.8|1954.8|1957.9|1955.9|1958.6|1955.9|1956.8|1954.3|118
1660853400000|2022-08-18 20:10:00|1957.7|1955.7|1957.9|1954.9|1958.5|1955.8|1957.2|1954.6|128
1660853700000|2022-08-18 20:15:00|1958.1|1955.1|1957.3|1955.3|1958.3|1955.5|1957.2|1954.4|116
1660854000000|2022-08-18 20:20:00|1957.5|1955.5|1956.9|1953.9|1958|1955.5|1956.3|1953.6|122
1660854300000|2022-08-18 20:25:00|1956.8|1953.8|1955.8|1952.8|1956.9|1954.2|1954.9|1952.3|132
1660854600000|2022-08-18 20:30:00|1955.9|1952.9|1955.9|1952.9|1956|1953.4|1955|1952.1|76
1660854900000|2022-08-18 20:35:00|1955.8|1952.8|1955.1|1953.1|1956.1|1953.3|1955|1952.6|67
1660855200000|2022-08-18 20:40:00|1955.7|1952.7|1956.4|1953.4|1956.6|1953.6|1955.2|1952.6|97
1660855500000|2022-08-18 20:45:00|1956|1954|1955.5|1952.5|1956.4|1954|1955.4|1952.4|74
1660855800000|2022-08-18 20:50:00|1955.6|1952.6|1956.1|1953.1|1956.2|1953.2|1955.3|1952.3|79
1660856100000|2022-08-18 20:55:00|1956|1953|1955.8|1952.8|1956.1|1953.1|1955.2|1952.2|88
1660860000000|2022-08-18 22:00:00|1958|1955|1958|1955|1959.8|1956.5|1956.7|1952.6|377
1660860300000|2022-08-18 22:05:00|1957.9|1954.9|1955.1|1952.1|1958.3|1955.3|1954.6|1951.6|350
1660860600000|2022-08-18 22:10:00|1955|1952|1956.4|1953.4|1957.7|1954.7|1954.9|1951.9|223
1660860900000|2022-08-18 22:15:00|1956.6|1953.6|1954.6|1951.6|1956.7|1954.1|1954.3|1951.3|171
1660861200000|2022-08-18 22:20:00|1954.5|1951.5|1955.2|1952.2|1955.3|1952.7|1954.4|1951.4|110
1660861500000|2022-08-18 22:25:00|1955|1952|1955|1952|1955.5|1953|1954.4|1951.4|104
1660861800000|2022-08-18 22:30:00|1955.1|1952.1|1955.1|1952.1|1955.9|1953.3|1954.3|1951.6|156
1660862100000|2022-08-18 22:35:00|1955.3|1952.3|1954|1951|1955.3|1952.5|1953.8|1950.8|100
1660862400000|2022-08-18 22:40:00|1954.2|1951.2|1954.1|1951.1|1954.3|1951.8|1953.6|1950.6|99
1660862700000|2022-08-18 22:45:00|1954|1951|1953.5|1950.5|1954.1|1951.7|1953|1950|124
1660863000000|2022-08-18 22:50:00|1953.9|1950.9|1953|1950|1953.9|1951.4|1952.6|1949.6|117
1660863300000|2022-08-18 22:55:00|1953.1|1950.1|1952.1|1950.1|1953.6|1951.1|1952.1|1949.1|174
1660863600000|2022-08-18 23:00:00|1952|1950|1952.5|1949.5|1952.5|1950.1|1951.2|1948.6|68
1660863900000|2022-08-18 23:05:00|1952.2|1950.2|1952.9|1949.9|1953|1950.2|1951.8|1949.1|77
1660864200000|2022-08-18 23:10:00|1952.8|1949.8|1952.3|1949.3|1953|1950|1951.9|1948.9|97
1660864500000|2022-08-18 23:15:00|1952.4|1949.4|1952.3|1949.3|1952.7|1949.7|1952.1|1949.1|75
1660864800000|2022-08-18 23:20:00|1952.1|1949.1|1951.9|1949.9|1952.6|1950.3|1951.3|1948.7|93
1660865100000|2022-08-18 23:25:00|1952|1950|1952.1|1949.1|1952.8|1950.4|1951.9|1949|76
1660865400000|2022-08-18 23:30:00|1952.2|1949.2|1952.3|1949.3|1952.4|1949.7|1951.2|1948.4|105
1660865700000|2022-08-18 23:35:00|1952.2|1949.2|1951.4|1949.4|1952.4|1949.7|1950.9|1948.3|93
1660866000000|2022-08-18 23:40:00|1952|1949|1952.3|1949.3|1952.8|1950.2|1951.6|1948.6|109
1660866300000|2022-08-18 23:45:00|1952.4|1949.4|1952.7|1949.7|1953.2|1950.6|1952|1949|138
1660866600000|2022-08-18 23:50:00|1952.6|1949.6|1953.3|1950.3|1953.3|1950.9|1952.2|1949.5|115
1660866900000|2022-08-18 23:55:00|1953.1|1950.1|1952.4|1950.4|1953.4|1950.9|1952|1949.6|96
1660867200000|2022-08-19 00:00:00|1952.3|1950.3|1951.1|1948.1|1953.1|1950.8|1950.6|1948.1|285
1660867500000|2022-08-19 00:05:00|1951|1948|1947.7|1944.7|1951.2|1948.5|1946.5|1944|252
1660867800000|2022-08-19 00:10:00|1947.8|1944.8|1946.1|1943.1|1948.1|1945.5|1945.2|1942.5|398
1660868100000|2022-08-19 00:15:00|1946.2|1943.2|1947.6|1945.6|1948.3|1945.8|1945.4|1942.9|295
1660868400000|2022-08-19 00:20:00|1947.7|1945.7|1947.9|1944.9|1949.1|1946.2|1946.9|1944.3|245
1660868700000|2022-08-19 00:25:00|1948|1945|1947.5|1944.5|1948|1945.4|1946|1943.7|321
1660869000000|2022-08-19 00:30:00|1947.7|1944.7|1947.8|1945.8|1948.6|1946|1946|1943.6|296
1660869300000|2022-08-19 00:35:00|1947.7|1945.7|1947.5|1944.5|1948.6|1945.9|1946.7|1943.9|261
1660869600000|2022-08-19 00:40:00|1947.8|1944.8|1949.9|1946.9|1950.3|1947.8|1947.2|1944.2|307
1660869900000|2022-08-19 00:45:00|1949.8|1946.8|1949.9|1946.9|1951|1948.3|1948.9|1946.3|242
1660870200000|2022-08-19 00:50:00|1949.8|1946.8|1949.8|1946.8|1951.1|1948.6|1949|1946.4|319
1660870500000|2022-08-19 00:55:00|1950|1947|1949.1|1947.1|1950.4|1947.8|1948.4|1945.6|272
1660870800000|2022-08-19 01:00:00|1949.2|1947.2|1946.8|1943.8|1950.6|1948|1946|1943|636
1660871100000|2022-08-19 01:05:00|1946.9|1943.9|1946.9|1943.9|1947.6|1945.2|1945.2|1942.6|473
1660871400000|2022-08-19 01:10:00|1946.8|1943.8|1949.9|1947.9|1950.9|1948.2|1946.2|1943.7|471
1660871700000|2022-08-19 01:15:00|1950.4|1947.4|1947.9|1944.9|1950.6|1948|1947|1944.3|493
1660872000000|2022-08-19 01:20:00|1948.1|1945.1|1946.6|1943.6|1948.2|1945.5|1945.8|1943|391
1660872300000|2022-08-19 01:25:00|1946.8|1943.8|1945.9|1942.9|1947.1|1944.5|1944.9|1942.2|272
1660872600000|2022-08-19 01:30:00|1946|1943|1943.1|1940.1|1946.7|1943.9|1941.6|1938.6|553
1660872900000|2022-08-19 01:35:00|1943|1940|1942.7|1939.7|1944.1|1941.4|1941.8|1939.2|455
1660873200000|2022-08-19 01:40:00|1942.6|1939.6|1943.2|1940.2|1943.2|1940.6|1941|1938.4|420
1660873500000|2022-08-19 01:45:00|1943.1|1940.1|1942.7|1939.7|1944.6|1941.7|1941.3|1938.3|500
1660873800000|2022-08-19 01:50:00|1942.8|1939.8|1942.3|1939.3|1944.2|1941.2|1941.6|1938.7|362
1660874100000|2022-08-19 01:55:00|1942.2|1939.2|1941.9|1938.9|1943.8|1941|1941.6|1938.6|333
1660874400000|2022-08-19 02:00:00|1941.6|1938.6|1943|1940|1943.2|1940.2|1941|1938.3|334
1660874700000|2022-08-19 02:05:00|1942.9|1939.9|1943.6|1940.6|1944|1941|1941.8|1938.8|406
1660875000000|2022-08-19 02:10:00|1943.5|1940.5|1944.4|1941.4|1945.6|1942.6|1942.5|1939.9|404
1660875300000|2022-08-19 02:15:00|1944.5|1941.5|1942.2|1939.2|1944.8|1941.8|1942.2|1939.2|276
1660875600000|2022-08-19 02:20:00|1942.4|1939.4|1942.3|1939.3|1943.4|1940.9|1942|1939|295
1660875900000|2022-08-19 02:25:00|1942.2|1939.2|1943.5|1940.5|1943.7|1940.8|1941.6|1938.6|296
1660876200000|2022-08-19 02:30:00|1943.4|1940.4|1943.4|1940.4|1944.2|1941.9|1942.2|1939.3|433
1660876500000|2022-08-19 02:35:00|1943.5|1940.5|1944.5|1941.5|1945|1942.1|1942.9|1939.9|326
1660876800000|2022-08-19 02:40:00|1944.4|1941.4|1944.1|1941.1|1945.6|1943|1943.8|1940.8|373
1660877100000|2022-08-19 02:45:00|1944.2|1941.2|1942.1|1939.1|1944.4|1942|1941|1938.4|315
1660877400000|2022-08-19 02:50:00|1942.2|1939.2|1941.7|1938.7|1943.6|1941.2|1940.6|1937.6|417
1660877700000|2022-08-19 02:55:00|1941.8|1938.8|1944.9|1941.9|1945.6|1943.1|1941.2|1938.5|482
1660878000000|2022-08-19 03:00:00|1944.5|1941.5|1944.1|1941.1|1945.2|1942.6|1943|1940.3|424
1660878300000|2022-08-19 03:05:00|1943.8|1940.8|1943.1|1941.1|1944.3|1941.5|1943|1940.2|284
1660878600000|2022-08-19 03:10:00|1943.5|1940.5|1943|1940|1944|1941.2|1942.4|1939.5|249
1660878900000|2022-08-19 03:15:00|1943.3|1940.3|1941.5|1938.5|1943.3|1941.3|1941.1|1938.3|271
1660879200000|2022-08-19 03:20:00|1941.6|1938.6|1942.1|1939.1|1943.3|1940.9|1941.4|1938.6|256
1660879500000|2022-08-19 03:25:00|1941.8|1939.8|1942.8|1939.8|1943.3|1940.8|1941.2|1938.7|225
1660879800000|2022-08-19 03:30:00|1942.7|1939.7|1942.7|1939.7|1943.1|1940.9|1941.5|1938.8|263
1660880100000|2022-08-19 03:35:00|1942.5|1939.5|1941.6|1938.6|1943.2|1940.3|1941.5|1938.5|196
1660880400000|2022-08-19 03:40:00|1941.7|1938.7|1941.2|1938.2|1942.2|1939.8|1940.4|1937.9|186
1660880700000|2022-08-19 03:45:00|1941.1|1938.1|1941.3|1938.3|1941.7|1939.1|1940.5|1937.8|169
1660881000000|2022-08-19 03:50:00|1941.2|1938.2|1941.6|1939.6|1942.2|1939.8|1940.6|1938|211
1660881300000|2022-08-19 03:55:00|1941.4|1938.6|1941.8|1938.8|1942.6|1940.1|1941|1938.5|236
1660881600000|2022-08-19 04:00:00|1941.6|1938.6|1940.6|1937.6|1941.8|1939.2|1940|1937.5|136
1660881900000|2022-08-19 04:05:00|1940.5|1937.5|1936.7|1933.7|1940.7|1938|1936.5|1933.5|270
1660882200000|2022-08-19 04:10:00|1936.6|1933.6|1936.7|1933.7|1937.6|1934.8|1936.1|1933.3|142
1660882500000|2022-08-19 04:15:00|1936.6|1933.6|1936.8|1934.8|1937.9|1934.9|1936.2|1933.5|117
1660882800000|2022-08-19 04:20:00|1936.9|1934.9|1937.8|1934.8|1938.1|1935.4|1936.5|1934|129
1660883100000|2022-08-19 04:25:00|1937.9|1934.9|1937.9|1934.9|1938.6|1936|1937.3|1934.7|151
1660883400000|2022-08-19 04:30:00|1938|1935|1938.2|1935.2|1938.3|1935.7|1937.3|1934.5|108
1660883700000|2022-08-19 04:35:00|1938.1|1935.1|1937|1934|1938.2|1935.6|1936.9|1933.9|140
1660884000000|2022-08-19 04:40:00|1936.9|1933.9|1937.7|1934.7|1938|1935.1|1936.5|1933.9|107
1660884300000|2022-08-19 04:45:00|1937.6|1934.6|1936.9|1933.9|1937.6|1935|1936.4|1933.8|100
1660884600000|2022-08-19 04:50:00|1937|1934|1936.4|1933.4|1937.2|1934.7|1935.8|1933.2|103
1660884900000|2022-08-19 04:55:00|1936.5|1933.5|1936.9|1933.9|1937.6|1935|1936.2|1933.4|112
1660885200000|2022-08-19 05:00:00|1937|1934|1933.4|1930.4|1937|1934.1|1932.7|1929.7|219
1660885500000|2022-08-19 05:05:00|1933.5|1930.5|1935.6|1932.6|1935.7|1933.3|1933|1930|263
1660885800000|2022-08-19 05:10:00|1935.3|1932.3|1934.4|1931.4|1935.7|1933.2|1934|1931|132
1660886100000|2022-08-19 05:15:00|1934.2|1931.2|1936.1|1933.1|1936.7|1933.7|1934.2|1931.2|163
1660886400000|2022-08-19 05:20:00|1936|1933|1936.2|1933.2|1936.7|1934|1935.3|1932.6|128
1660886700000|2022-08-19 05:25:00|1935.7|1932.7|1934.8|1931.8|1935.8|1933.2|1934|1931|176
1660887000000|2022-08-19 05:30:00|1934.7|1931.7|1933.6|1930.6|1935.8|1933.1|1932.5|1929.9|387
1660887300000|2022-08-19 05:35:00|1933.7|1930.7|1934.9|1931.9|1935.2|1932.3|1932.7|1930.1|331
1660887600000|2022-08-19 05:40:00|1934.7|1931.7|1935.6|1933.6|1936.4|1933.8|1934.2|1931.7|386
1660887900000|2022-08-19 05:45:00|1935.5|1933.5|1938|1935|1938.1|1935.1|1935.1|1932.2|302
1660888200000|2022-08-19 05:50:00|1937.4|1935.4|1938.4|1935.4|1939|1936|1937.2|1934.6|309
1660888500000|2022-08-19 05:55:00|1938.5|1935.5|1937.8|1934.8|1938.8|1936.1|1937.1|1934.5|292
1660888800000|2022-08-19 06:00:00|1937.9|1934.9|1934.9|1931.9|1938.1|1935.1|1934.9|1931.9|477
1660889100000|2022-08-19 06:05:00|1935|1932|1937|1934|1938|1935|1934.3|1931.3|350
1660889400000|2022-08-19 06:10:00|1937.1|1934.1|1936.9|1934.9|1938.4|1935.8|1936.6|1933.8|308
1660889700000|2022-08-19 06:15:00|1937|1935|1938.3|1935.3|1938.6|1935.9|1935.5|1932.9|312
1660890000000|2022-08-19 06:20:00|1938.2|1935.2|1939.5|1936.5|1940.3|1937.6|1937.8|1934.8|395
1660890300000|2022-08-19 06:25:00|1939.4|1936.4|1942.4|1939.4|1943.2|1940.4|1939|1936.4|355
1660890600000|2022-08-19 06:30:00|1942.3|1939.3|1940.8|1937.8|1942.5|1939.5|1940.2|1937.6|344
1660890900000|2022-08-19 06:35:00|1940.9|1937.9|1939|1936|1941.5|1938.5|1937.8|1935.2|352
1660891200000|2022-08-19 06:40:00|1938.9|1935.9|1939.5|1936.5|1939.6|1936.9|1936.6|1934|442
1660891500000|2022-08-19 06:45:00|1939.6|1936.6|1939|1936|1939.7|1937.2|1937.7|1935|478
1660891800000|2022-08-19 06:50:00|1938.9|1935.9|1940.1|1938.1|1942|1939.6|1938|1935.5|527
1660892100000|2022-08-19 06:55:00|1940.2|1938.2|1941.2|1938.2|1942.2|1939.4|1940|1937.5|492
1660892400000|2022-08-19 07:00:00|1941.1|1938.1|1936.1|1933.1|1941.1|1938.1|1935.2|1932.4|790
1660892700000|2022-08-19 07:05:00|1936.2|1933.2|1933.2|1930.2|1937.7|1935|1932.3|1929.3|628
1660893000000|2022-08-19 07:10:00|1933.1|1930.1|1931.9|1928.9|1933.9|1930.9|1931.4|1928.6|507
1660893300000|2022-08-19 07:15:00|1931.7|1928.7|1932.4|1930.4|1934.4|1931.8|1930.4|1927.5|638
1660893600000|2022-08-19 07:20:00|1932.3|1930.3|1931.4|1928.4|1933.4|1931|1929.4|1926.4|531
1660893900000|2022-08-19 07:25:00|1931.5|1928.5|1929.8|1926.8|1932.2|1929.2|1928.9|1925.9|453
1660894200000|2022-08-19 07:30:00|1929.7|1926.7|1932|1929|1932.1|1929.1|1929.3|1926.3|432
1660894500000|2022-08-19 07:35:00|1932.1|1929.1|1930.5|1927.5|1932.8|1929.8|1930.1|1927.1|415
1660894800000|2022-08-19 07:40:00|1930.6|1927.6|1929.6|1926.6|1930.9|1927.9|1929.2|1926.5|364
1660895100000|2022-08-19 07:45:00|1929.4|1926.4|1931.2|1928.2|1931.3|1928.8|1928.9|1926.3|456
1660895400000|2022-08-19 07:50:00|1931.1|1928.1|1929.1|1926.1|1931.5|1928.5|1928.7|1925.8|361
1660895700000|2022-08-19 07:55:00|1929.2|1926.2|1928.9|1925.9|1930.4|1927.8|1928.2|1925.6|276
1660896000000|2022-08-19 08:00:00|1928.8|1925.8|1924.7|1922.7|1929.3|1926.7|1924.7|1922.1|424
1660896300000|2022-08-19 08:05:00|1924.6|1922.6|1927.2|1924.2|1927.3|1924.7|1924.6|1922.2|415
1660896600000|2022-08-19 08:10:00|1927.3|1924.3|1925.4|1922.4|1927.3|1924.5|1924.8|1922|413
1660896900000|2022-08-19 08:15:00|1925.3|1922.3|1926.6|1923.6|1927.1|1924.2|1924.6|1921.9|270
1660897200000|2022-08-19 08:20:00|1926.7|1923.7|1926.5|1923.5|1926.8|1923.8|1924.9|1921.9|283
1660897500000|2022-08-19 08:25:00|1926.4|1923.4|1930|1927|1930|1927|1926|1923.3|325
1660897800000|2022-08-19 08:30:00|1929.9|1926.9|1927.3|1924.3|1930.4|1927.4|1926.6|1924|428
1660898100000|2022-08-19 08:35:00|1927.2|1924.2|1925.9|1922.9|1928.1|1925.7|1924.4|1921.8|391
1660898400000|2022-08-19 08:40:00|1926|1923|1928.3|1925.3|1928.6|1925.6|1925.5|1923|420
1660898700000|2022-08-19 08:45:00|1928.2|1925.2|1928.5|1925.5|1929.2|1926.5|1927.6|1924.6|317
1660899000000|2022-08-19 08:50:00|1928.6|1925.6|1927.8|1925.8|1929.2|1926.4|1927.4|1924.8|323
1660899300000|2022-08-19 08:55:00|1928.3|1925.3|1928.3|1925.3|1929.1|1926.2|1926.4|1923.6|322
1660899600000|2022-08-19 09:00:00|1928.1|1925.1|1926.3|1923.3|1928.5|1925.5|1925|1922.2|284
1660899900000|2022-08-19 09:05:00|1926.2|1923.2|1926.6|1923.6|1926.9|1923.9|1924.9|1922.3|316
1660900200000|2022-08-19 09:10:00|1926.5|1923.5|1924.1|1921.1|1926.9|1924.2|1923.1|1920.4|320
1660900500000|2022-08-19 09:15:00|1924|1921|1923.3|1920.3|1924.2|1921.8|1922.3|1919.4|340
1660900800000|2022-08-19 09:20:00|1923.2|1920.2|1921.8|1919.8|1923.3|1920.6|1921.6|1918.9|241
1660901100000|2022-08-19 09:25:00|1921.7|1919.7|1923.3|1921.3|1923.9|1921.5|1921.7|1919.3|181
1660901400000|2022-08-19 09:30:00|1923.9|1920.9|1923.7|1920.7|1924.3|1921.5|1922.8|1919.8|272
1660901700000|2022-08-19 09:35:00|1923.6|1920.6|1926.4|1923.4|1928|1925.3|1923.4|1920.4|365
1660902000000|2022-08-19 09:40:00|1926.7|1923.7|1927.3|1924.3|1927.9|1925|1925.8|1922.9|246
1660902300000|2022-08-19 09:45:00|1927.4|1924.4|1926.9|1923.9|1927.9|1925.4|1926.7|1923.7|204
1660902600000|2022-08-19 09:50:00|1927|1924|1927.4|1924.4|1928.1|1925.1|1926.3|1923.3|275
1660902900000|2022-08-19 09:55:00|1927.2|1924.2|1927.4|1924.4|1928.8|1925.8|1927.1|1924.1|281
1660903200000|2022-08-19 10:00:00|1927.2|1924.2|1922.4|1919.4|1927.3|1924.9|1922.1|1919.4|510
1660903500000|2022-08-19 10:05:00|1922|1920|1922.7|1919.7|1923|1920.4|1920.6|1918.1|277
1660903800000|2022-08-19 10:10:00|1922.8|1919.8|1922.5|1919.5|1923.1|1920.4|1921.6|1919|205
1660904100000|2022-08-19 10:15:00|1922|1920|1923.2|1920.2|1924.1|1921.5|1921.8|1919.1|258
1660904400000|2022-08-19 10:20:00|1923.4|1920.4|1923.2|1920.2|1924.1|1921.5|1922.7|1920.1|241
1660904700000|2022-08-19 10:25:00|1923.3|1920.3|1923.6|1920.6|1924|1921.6|1922.6|1920|248
1660905000000|2022-08-19 10:30:00|1923.7|1920.7|1925.4|1922.4|1925.5|1922.8|1923.5|1920.6|177
1660905300000|2022-08-19 10:35:00|1925.3|1922.3|1923.1|1920.1|1925.4|1922.9|1923.1|1920.1|257
1660905600000|2022-08-19 10:40:00|1923|1920|1922.9|1919.9|1923.3|1921|1922.3|1919.7|194
1660905900000|2022-08-19 10:45:00|1922.7|1919.7|1924.5|1921.5|1924.9|1921.9|1922.4|1919.5|174
1660906200000|2022-08-19 10:50:00|1924.2|1921.2|1924.6|1921.6|1925.8|1923.2|1923.3|1920.3|241
1660906500000|2022-08-19 10:55:00|1924.5|1921.5|1925.2|1922.2|1926.1|1923.1|1923.6|1920.6|329
1660906800000|2022-08-19 11:00:00|1925.3|1922.3|1927.3|1924.3|1927.5|1924.9|1923.5|1920.5|431
1660907100000|2022-08-19 11:05:00|1927.4|1924.4|1925.8|1922.8|1927.5|1924.7|1923.9|1921.6|386
1660907400000|2022-08-19 11:10:00|1925.9|1922.9|1925.2|1923.2|1926.2|1923.3|1924.2|1921.6|365
1660907700000|2022-08-19 11:15:00|1925.3|1923.3|1925.4|1922.4|1926.6|1924.2|1924.7|1922.2|324
1660908000000|2022-08-19 11:20:00|1925.3|1922.3|1926.7|1923.7|1926.7|1924.1|1924.1|1921.5|306
1660908300000|2022-08-19 11:25:00|1926.6|1923.6|1926.5|1923.5|1927.2|1924.6|1925.6|1923|316
1660908600000|2022-08-19 11:30:00|1926.4|1923.4|1925.9|1922.9|1926.8|1923.8|1925.6|1922.7|320
1660908900000|2022-08-19 11:35:00|1925.8|1922.8|1924.6|1921.6|1926.6|1923.9|1923.7|1920.9|365
1660909200000|2022-08-19 11:40:00|1924.5|1921.5|1929.5|1926.5|1929.7|1927|1923.7|1920.7|312
1660909500000|2022-08-19 11:45:00|1929.6|1926.6|1929.5|1926.5|1930.1|1927.3|1927.8|1925.1|385
1660909800000|2022-08-19 11:50:00|1929.9|1926.9|1929.8|1926.8|1930.8|1927.8|1928.1|1925.3|403
1660910100000|2022-08-19 11:55:00|1929.7|1926.7|1930|1927|1931.3|1928.3|1928.9|1925.9|358
1660910400000|2022-08-19 12:00:00|1929.4|1926.4|1927.6|1925.6|1929.8|1927.1|1924.8|1922.2|545
1660910700000|2022-08-19 12:05:00|1927.5|1925.5|1926.3|1923.3|1929.3|1926.6|1924.8|1922.1|511
1660911000000|2022-08-19 12:10:00|1926.4|1923.4|1926.7|1923.7|1928|1925.4|1924.8|1922|469
1660911300000|2022-08-19 12:15:00|1926.8|1923.8|1930.3|1927.3|1930.5|1927.8|1926|1923.4|504
1660911600000|2022-08-19 12:20:00|1930.2|1927.2|1924.5|1921.5|1930.7|1927.7|1923.1|1920.6|590
1660911900000|2022-08-19 12:25:00|1924.4|1921.4|1932.2|1929.2|1932.2|1929.3|1922.2|1919.2|613
1660912200000|2022-08-19 12:30:00|1932.3|1929.3|1927.4|1924.4|1934.3|1931.3|1925.4|1922.9|804
1660912500000|2022-08-19 12:35:00|1927.3|1924.3|1926.8|1923.8|1932.8|1930.3|1925.8|1922.9|736
1660912800000|2022-08-19 12:40:00|1926.7|1923.7|1928.6|1925.6|1930.7|1927.9|1925.2|1922.6|770
1660913100000|2022-08-19 12:45:00|1928.9|1925.9|1928.5|1925.5|1931.6|1928.6|1928.1|1925.1|573
1660913400000|2022-08-19 12:50:00|1928.4|1925.4|1927.7|1924.7|1929.3|1926.6|1926.9|1924|567
1660913700000|2022-08-19 12:55:00|1927.9|1924.9|1928.7|1925.7|1928.7|1925.7|1924.6|1921.7|568
1660914000000|2022-08-19 13:00:00|1928.6|1925.6|1929.4|1926.4|1934|1931.1|1928.4|1925.4|845
1660914300000|2022-08-19 13:05:00|1929.5|1926.5|1926.6|1923.6|1930.5|1928.3|1926|1923.2|681
1660914600000|2022-08-19 13:10:00|1926.4|1923.4|1929.1|1926.1|1929.5|1926.6|1925.2|1922.5|590
1660914900000|2022-08-19 13:15:00|1928.8|1925.8|1926.6|1924.6|1928.8|1926.1|1925.6|1922.6|550
1660915200000|2022-08-19 13:20:00|1926.8|1923.8|1929.4|1926.4|1931.1|1928.1|1926.7|1923.7|677
1660915500000|2022-08-19 13:25:00|1929.5|1926.5|1928.6|1925.6|1930|1927.5|1927.6|1924.9|541
1660915800000|2022-08-19 13:30:00|1928.5|1925.5|1927.4|1924.4|1930.3|1927.4|1924.2|1921.5|799
1660916100000|2022-08-19 13:35:00|1927.2|1924.2|1923.7|1920.7|1929.2|1926.2|1923.6|1920.6|743
1660916400000|2022-08-19 13:40:00|1923.6|1920.6|1921.8|1918.8|1923.8|1920.9|1920.2|1917.2|804
1660916700000|2022-08-19 13:45:00|1921.4|1918.4|1906.6|1904.6|1922.2|1919.2|1903.9|1901.3|1209
1660917000000|2022-08-19 13:50:00|1906.7|1903.7|1913.7|1910.7|1914.3|1911.8|1904.8|1901.8|1028
1660917300000|2022-08-19 13:55:00|1913.6|1910.6|1916.1|1913.1|1918.2|1915.7|1912.7|1909.8|702
1660917600000|2022-08-19 14:00:00|1915.9|1912.9|1914.4|1911.4|1916.8|1913.8|1912.7|1909.7|737
1660917900000|2022-08-19 14:05:00|1914.6|1911.6|1916.5|1913.5|1919.8|1917.3|1914.2|1911.2|643
1660918200000|2022-08-19 14:10:00|1916.6|1913.6|1916.3|1913.3|1917.9|1915.4|1914.8|1912.2|631
1660918500000|2022-08-19 14:15:00|1916.2|1913.2|1917.9|1914.9|1917.9|1915.4|1913.7|1911|481
1660918800000|2022-08-19 14:20:00|1917.8|1914.8|1914.9|1911.9|1920|1917.3|1914.3|1911.5|541
1660919100000|2022-08-19 14:25:00|1914.8|1911.8|1910.2|1907.2|1915.1|1912.6|1909.7|1907.2|591
1660919400000|2022-08-19 14:30:00|1910.3|1907.3|1908|1905|1912.9|1910|1907.4|1904.4|559
1660919700000|2022-08-19 14:35:00|1907.9|1904.9|1908.8|1905.8|1908.9|1905.9|1904|1901|708
1660920000000|2022-08-19 14:40:00|1908.9|1905.9|1909.7|1906.7|1912.1|1909.5|1907.9|1905.3|650
1660920300000|2022-08-19 14:45:00|1909.8|1906.8|1911.4|1908.4|1912.1|1909.3|1909.3|1906.7|618
1660920600000|2022-08-19 14:50:00|1911.5|1908.5|1907.7|1904.7|1911.6|1908.9|1905.5|1902.7|661
1660920900000|2022-08-19 14:55:00|1907.9|1904.9|1907.8|1904.8|1909.3|1906.3|1906.1|1903.1|673
1660921200000|2022-08-19 15:00:00|1907.7|1904.7|1911.8|1909.8|1913.4|1910.8|1907.6|1904.6|654
1660921500000|2022-08-19 15:05:00|1911.9|1909.9|1911.7|1908.7|1914.3|1911.9|1910.7|1908.2|514
1660921800000|2022-08-19 15:10:00|1911.6|1908.6|1914.5|1911.5|1914.6|1912|1910.7|1908.2|396
1660922100000|2022-08-19 15:15:00|1914.6|1911.6|1911|1908|1915.1|1912.5|1909.9|1907.3|453
1660922400000|2022-08-19 15:20:00|1910.9|1907.9|1910.7|1907.7|1911.6|1909|1909.6|1906.8|384
1660922700000|2022-08-19 15:25:00|1910.8|1907.8|1912.2|1909.2|1912.9|1909.9|1908.9|1905.9|402
1660923000000|2022-08-19 15:30:00|1912.3|1909.3|1914.2|1911.2|1914.8|1911.8|1911.7|1909|606
1660923300000|2022-08-19 15:35:00|1914.1|1911.1|1912.8|1909.8|1916.4|1913.7|1912.7|1909.7|492
1660923600000|2022-08-19 15:40:00|1912.9|1909.9|1914.4|1911.4|1915.9|1913|1912.7|1909.7|369
1660923900000|2022-08-19 15:45:00|1914.5|1911.5|1917.8|1914.8|1917.9|1915|1913.2|1910.7|392
1660924200000|2022-08-19 15:50:00|1917.9|1914.9|1915.9|1912.9|1918|1915.1|1915.5|1912.9|404
1660924500000|2022-08-19 15:55:00|1916|1913|1914.8|1911.8|1916.9|1914.1|1914.1|1911.7|307
1660924800000|2022-08-19 16:00:00|1914.6|1911.6|1916.7|1913.7|1917.6|1914.9|1914.1|1911.4|410
1660925100000|2022-08-19 16:05:00|1916.9|1913.9|1916.2|1913.2|1917.3|1914.9|1915.2|1912.7|363
1660925400000|2022-08-19 16:10:00|1915.7|1913.7|1918.3|1916.3|1919.2|1916.7|1915.7|1913.2|257
1660925700000|2022-08-19 16:15:00|1918.2|1916.2|1917.7|1914.7|1919.7|1917.1|1917.2|1914.6|306
1660926000000|2022-08-19 16:20:00|1917.6|1914.6|1916.3|1913.3|1918.1|1915.4|1915.5|1913|253
1660926300000|2022-08-19 16:25:00|1916.2|1913.2|1916.6|1913.6|1916.8|1914.1|1915|1912.7|226
1660926600000|2022-08-19 16:30:00|1916.5|1913.5|1918|1916|1918.9|1916.4|1915.5|1912.9|275
1660926900000|2022-08-19 16:35:00|1918.1|1916.1|1918.2|1916.2|1920.1|1917.6|1918|1915.5|213
1660927200000|2022-08-19 16:40:00|1918.3|1916.3|1917.1|1915.1|1919.1|1916.7|1917|1914.5|190
1660927500000|2022-08-19 16:45:00|1917|1915|1916.3|1913.3|1918.3|1915.9|1915.8|1913.3|203
1660927800000|2022-08-19 16:50:00|1916.4|1913.4|1917|1914|1917.5|1914.7|1915.9|1913.2|239
1660928100000|2022-08-19 16:55:00|1916.8|1913.8|1918|1915|1918.4|1915.9|1916|1913.2|268
1660928400000|2022-08-19 17:00:00|1918.1|1915.1|1916.3|1913.3|1919.4|1916.8|1915.7|1912.8|267
1660928700000|2022-08-19 17:05:00|1916.2|1913.2|1915.3|1912.3|1916.4|1913.4|1914.5|1911.9|255
1660929000000|2022-08-19 17:10:00|1915.2|1912.2|1913.8|1910.8|1915.5|1912.8|1913.7|1910.7|207
1660929300000|2022-08-19 17:15:00|1913.9|1910.9|1914.9|1911.9|1915.4|1912.5|1913|1910.4|215
1660929600000|2022-08-19 17:20:00|1914.2|1912.2|1917.9|1914.9|1918.5|1915.5|1913.9|1911.4|274
1660929900000|2022-08-19 17:25:00|1917.4|1915.4|1916.4|1913.4|1918|1915.5|1915.1|1912.6|259
1660930200000|2022-08-19 17:30:00|1916.3|1913.3|1915.9|1912.9|1917.3|1914.3|1915.2|1912.4|200
1660930500000|2022-08-19 17:35:00|1916|1913|1912.8|1909.8|1916|1913|1912.3|1909.6|170
1660930800000|2022-08-19 17:40:00|1912.7|1909.7|1912.3|1909.3|1912.8|1909.9|1911|1908.3|226
1660931100000|2022-08-19 17:45:00|1911.9|1908.9|1913|1910|1913.5|1910.9|1911.5|1908.9|216
1660931400000|2022-08-19 17:50:00|1912.5|1910.5|1914.4|1911.4|1914.4|1911.8|1912.3|1909.7|143
1660931700000|2022-08-19 17:55:00|1914.5|1911.5|1913.8|1910.8|1914.6|1912.1|1913.3|1910.7|120
1660932000000|2022-08-19 18:00:00|1913.7|1910.7|1913.3|1910.3|1913.9|1911.5|1912.4|1909.8|177
1660932300000|2022-08-19 18:05:00|1913.4|1910.4|1912|1910|1913.8|1910.9|1912|1909.4|178
1660932600000|2022-08-19 18:10:00|1912.1|1910.1|1910.7|1908.7|1912.4|1910.1|1910.4|1907.9|196
1660932900000|2022-08-19 18:15:00|1911|1908|1910.6|1907.6|1911.2|1908.7|1909.4|1906.8|201
1660933200000|2022-08-19 18:20:00|1910.5|1907.5|1911.5|1909.5|1912.1|1909.5|1910.3|1907.3|182
1660933500000|2022-08-19 18:25:00|1911.6|1909.6|1912|1909|1912.5|1910|1910.8|1908.3|233
1660933800000|2022-08-19 18:30:00|1911.9|1908.9|1911.5|1908.5|1912.7|1910|1910.9|1908.4|201
1660934100000|2022-08-19 18:35:00|1911.4|1908.4|1909.2|1906.2|1911.8|1909|1908.7|1906.2|145
1660934400000|2022-08-19 18:40:00|1909.3|1906.3|1908.4|1906.4|1909.9|1907.3|1908.4|1905.8|174
1660934700000|2022-08-19 18:45:00|1908.5|1906.5|1908.4|1905.4|1909|1906.5|1907.5|1904.8|186
1660935000000|2022-08-19 18:50:00|1908.3|1905.3|1908.1|1906.1|1909.3|1906.6|1907.7|1904.9|235
1660935300000|2022-08-19 18:55:00|1908.2|1906.2|1906.8|1904.8|1909.9|1907.5|1906.7|1903.9|246
1660935600000|2022-08-19 19:00:00|1907.2|1904.2|1906.2|1904.2|1907.6|1905.1|1906.1|1903.6|272
1660935900000|2022-08-19 19:05:00|1906.7|1903.7|1905.2|1903.2|1907.3|1904.8|1905.2|1902.4|289
1660936200000|2022-08-19 19:10:00|1905.3|1903.3|1907.2|1904.2|1907.3|1904.4|1905.3|1902.6|237
1660936500000|2022-08-19 19:15:00|1907.1|1904.1|1906.8|1903.8|1907.3|1905|1905.8|1903.2|261
1660936800000|2022-08-19 19:20:00|1906.9|1903.9|1906.8|1904.8|1907.4|1905|1906.2|1903.4|190
1660937100000|2022-08-19 19:25:00|1906.7|1904.7|1906.7|1903.7|1907.4|1905.1|1905.8|1903.2|217
1660937400000|2022-08-19 19:30:00|1906.8|1903.8|1908.2|1905.2|1908.8|1906.3|1906.4|1903.8|214
1660937700000|2022-08-19 19:35:00|1907.9|1904.9|1907.2|1904.2|1908.6|1906|1907|1904|233
1660938000000|2022-08-19 19:40:00|1907.3|1904.3|1907.2|1904.2|1907.5|1904.8|1906|1903.4|220
1660938300000|2022-08-19 19:45:00|1907.1|1904.1|1906|1903|1907.2|1904.9|1905.2|1902.5|211
1660938600000|2022-08-19 19:50:00|1906.1|1903.1|1905.8|1903.8|1906.8|1904.3|1905.3|1902.7|174
1660938900000|2022-08-19 19:55:00|1906.2|1903.2|1906.7|1903.7|1906.8|1904.2|1905.5|1902.9|180
1660939200000|2022-08-19 20:00:00|1906.2|1903.2|1906.9|1903.9|1907.4|1904.9|1906|1903.2|104
1660939500000|2022-08-19 20:05:00|1906.7|1903.7|1907.2|1904.2|1907.3|1904.5|1906.2|1903.4|94
1660939800000|2022-08-19 20:10:00|1907.1|1904.1|1907.1|1904.1|1908.1|1905.2|1906.5|1903.9|112
1660940100000|2022-08-19 20:15:00|1907.3|1904.3|1907.3|1904.3|1908.1|1905.1|1906.5|1903.8|135
1660940400000|2022-08-19 20:20:00|1907.4|1904.4|1907.6|1904.6|1908.6|1905.8|1906.7|1904.3|110
1660940700000|2022-08-19 20:25:00|1907.5|1904.5|1908|1905|1908.2|1905.7|1906.9|1904.5|127
1660941000000|2022-08-19 20:30:00|1908.1|1905.1|1907.3|1904.3|1908.1|1905.7|1906.6|1904.2|112
1660941300000|2022-08-19 20:35:00|1907.2|1904.2|1907.4|1904.4|1908|1905|1906.9|1903.9|135
1660941600000|2022-08-19 20:40:00|1907.3|1904.3|1907.2|1904.2|1908.1|1905.1|1906.6|1903.6|126
1660941900000|2022-08-19 20:45:00|1907.3|1904.3|1906.8|1903.8|1907.3|1904.3|1906.3|1903.3|114
1660942200000|2022-08-19 20:50:00|1907.1|1904.1|1907.4|1904.4|1910|1905.4|1906.6|1901.3|169
1660942500000|2022-08-19 20:55:00|1907.1|1904.1|1906.5|1903.5|1909.9|1904.4|1905|1899.5|132
1661119200000|2022-08-21 22:00:00|1905.6|1902.6|1904.3|1901.3|1910.3|1905|1903.7|1900|399
1661119500000|2022-08-21 22:05:00|1904.4|1901.4|1900.1|1897.1|1904.4|1901.4|1897.4|1894.4|417
1661119800000|2022-08-21 22:10:00|1899.9|1896.9|1903.8|1900.8|1905.1|1901.9|1899.9|1896.4|291
1661120100000|2022-08-21 22:15:00|1903.5|1900.5|1902.5|1899.5|1905.1|1902.1|1901.3|1897.2|223
1661120400000|2022-08-21 22:20:00|1902.7|1899.7|1902.9|1899.9|1903.9|1900.9|1902.2|1899.2|130
1661120700000|2022-08-21 22:25:00|1902.8|1899.8|1904.9|1901.9|1905.6|1902.6|1902.7|1899.7|180
1661121000000|2022-08-21 22:30:00|1904.6|1901.6|1905.7|1902.7|1906.8|1903.8|1904.6|1901.6|214
1661121300000|2022-08-21 22:35:00|1905.6|1902.6|1908.6|1905.6|1908.8|1905.8|1905.1|1902.1|248
1661121600000|2022-08-21 22:40:00|1908.4|1905.4|1908.3|1905.3|1909.1|1907|1908|1905|155
1661121900000|2022-08-21 22:45:00|1908.1|1905.1|1907.8|1904.8|1909|1906|1906.8|1903.8|183
1661122200000|2022-08-21 22:50:00|1907.9|1904.9|1907.9|1904.9|1908.5|1905.8|1906.6|1903.6|182
1661122500000|2022-08-21 22:55:00|1907.5|1904.5|1906.2|1903.2|1908.1|1906|1906.1|1903.1|178
1661122800000|2022-08-21 23:00:00|1906.1|1903.1|1905.7|1902.7|1906.5|1904.5|1904.7|1901.7|169
1661123100000|2022-08-21 23:05:00|1906.2|1903.2|1906.2|1903.2|1907.5|1904.5|1905.6|1902.6|180
1661123400000|2022-08-21 23:10:00|1906.8|1903.8|1906|1903|1907.1|1904.4|1905.4|1902.4|202
1661123700000|2022-08-21 23:15:00|1906.1|1903.1|1905.2|1902.2|1906.4|1904|1904.9|1901.9|209
1661124000000|2022-08-21 23:20:00|1905.1|1902.1|1904.4|1901.4|1905.9|1903.5|1904.3|1901.3|155
1661124300000|2022-08-21 23:25:00|1904.6|1901.6|1903.4|1900.4|1904.9|1902.2|1903.1|1900.1|158
1661124600000|2022-08-21 23:30:00|1904|1901|1903.8|1900.8|1904.8|1902.5|1903|1900|195
1661124900000|2022-08-21 23:35:00|1903.6|1900.6|1903.3|1900.3|1904.1|1901.5|1902.1|1899.3|217
1661125200000|2022-08-21 23:40:00|1902.9|1899.9|1903.3|1900.3|1905|1902|1902.5|1899.7|305
1661125500000|2022-08-21 23:45:00|1903.1|1900.1|1902.8|1899.8|1903.6|1900.6|1902.2|1899.2|227
1661125800000|2022-08-21 23:50:00|1902.6|1899.6|1900.6|1897.6|1903.4|1900.4|1900.1|1897.2|205
1661126100000|2022-08-21 23:55:00|1900.8|1897.8|1901.4|1898.4|1902|1899.4|1899.8|1897|214
1661126400000|2022-08-22 00:00:00|1901.3|1898.3|1899.8|1897.8|1902.6|1899.6|1899.2|1896.8|386
1661126700000|2022-08-22 00:05:00|1899.7|1897.7|1901.1|1898.1|1901.9|1899.4|1899.7|1897.2|341
1661127000000|2022-08-22 00:10:00|1901|1898|1901.6|1899.6|1902.7|1900.5|1900.7|1898|250
1661127300000|2022-08-22 00:15:00|1901.5|1899.5|1902.3|1899.3|1903.9|1901.3|1901.5|1898.8|386
1661127600000|2022-08-22 00:20:00|1902.2|1899.2|1900.6|1897.6|1903.2|1900.9|1900.1|1897.1|337
1661127900000|2022-08-22 00:25:00|1900.5|1897.5|1899.8|1896.8|1901.4|1899.1|1899.5|1896.5|327
1661128200000|2022-08-22 00:30:00|1899.9|1896.9|1900.9|1897.9|1901|1898.8|1898.7|1896|308
1661128500000|2022-08-22 00:35:00|1900.4|1898.4|1902|1899|1903|1900.6|1900.3|1897.7|288
1661128800000|2022-08-22 00:40:00|1901.9|1898.9|1903|1900|1903.4|1901.1|1901.4|1898.7|304
1661129100000|2022-08-22 00:45:00|1903.1|1900.1|1902.3|1899.3|1903.5|1900.9|1901.8|1899|239
1661129400000|2022-08-22 00:50:00|1902.6|1899.6|1901|1898|1902.9|1900.2|1899.7|1897.2|354
1661129700000|2022-08-22 00:55:00|1900.9|1897.9|1901.5|1898.5|1902|1899.6|1899.9|1897|326
1661130000000|2022-08-22 01:00:00|1901.3|1898.3|1904.7|1901.7|1905|1902.6|1899.7|1896.9|765
1661130300000|2022-08-22 01:05:00|1904.6|1901.6|1909|1906|1909.1|1906.6|1903.3|1900.5|823
1661130600000|2022-08-22 01:10:00|1908.8|1905.8|1910.5|1907.5|1910.9|1908.4|1908.1|1905.5|670
1661130900000|2022-08-22 01:15:00|1910.6|1907.6|1908.7|1905.7|1912.4|1909.9|1906.6|1903.8|768
1661131200000|2022-08-22 01:20:00|1908.2|1905.2|1908.4|1906.4|1910.3|1907.8|1907.3|1904.8|612
1661131500000|2022-08-22 01:25:00|1908.3|1906.3|1911.3|1909.3|1912.2|1909.7|1907.5|1905.2|578
1661131800000|2022-08-22 01:30:00|1911.2|1909.2|1911.2|1908.2|1911.9|1909.5|1908.2|1906|468
1661132100000|2022-08-22 01:35:00|1910.6|1908.6|1911.6|1909.6|1912.2|1909.8|1909.7|1907.3|535
1661132400000|2022-08-22 01:40:00|1911.7|1909.7|1912.2|1910.2|1913.1|1910.6|1911.1|1908.6|459
1661132700000|2022-08-22 01:45:00|1912.3|1910.3|1912.7|1910.7|1913.9|1911.5|1912|1909.7|366
1661133000000|2022-08-22 01:50:00|1913.3|1910.3|1914.5|1911.5|1914.8|1912.3|1911.9|1909.7|413
1661133300000|2022-08-22 01:55:00|1914.4|1911.4|1912.8|1909.8|1914.8|1911.9|1912.2|1909.6|310
1661133600000|2022-08-22 02:00:00|1912.9|1909.9|1914.5|1912.5|1915.2|1912.8|1912.6|1909.8|421
1661133900000|2022-08-22 02:05:00|1915.1|1912.1|1913.3|1911.3|1915.3|1912.7|1913.2|1910.7|331
1661134200000|2022-08-22 02:10:00|1913.9|1910.9|1913.1|1911.1|1914|1911.7|1912.4|1909.8|266
1661134500000|2022-08-22 02:15:00|1913.2|1911.2|1914.7|1911.7|1915|1912.3|1913.1|1910.9|299
1661134800000|2022-08-22 02:20:00|1914.8|1911.8|1915.9|1913.9|1916.9|1914.4|1914.2|1911.7|386
1661135100000|2022-08-22 02:25:00|1916|1914|1915.4|1913.4|1917.2|1914.6|1915.3|1913.1|284
1661135400000|2022-08-22 02:30:00|1915.3|1913.3|1914.6|1912.6|1916.8|1914.2|1913.9|1911.7|367
1661135700000|2022-08-22 02:35:00|1914.5|1912.5|1916|1914|1916.9|1914.2|1914|1911.7|300
1661136000000|2022-08-22 02:40:00|1916.8|1913.8|1915.5|1912.5|1917.2|1914.6|1914.4|1912.1|362
1661136300000|2022-08-22 02:45:00|1914.9|1912.9|1913.8|1910.8|1915.7|1913.1|1913.2|1910.8|236
1661136600000|2022-08-22 02:50:00|1913.9|1910.9|1913.6|1911.6|1915.1|1912.7|1913.1|1910.8|250
1661136900000|2022-08-22 02:55:00|1913.5|1911.5|1916|1914|1916.2|1914|1913.5|1911.3|461
1661137200000|2022-08-22 03:00:00|1916.6|1913.6|1914.6|1911.6|1916.9|1914.4|1913.2|1910.8|336
1661137500000|2022-08-22 03:05:00|1914.7|1911.7|1915.1|1913.1|1915.9|1913.5|1913.8|1911.6|334
1661137800000|2022-08-22 03:10:00|1915.8|1912.8|1914.5|1912.5|1916.1|1913.5|1914.2|1912|282
1661138100000|2022-08-22 03:15:00|1914.4|1912.4|1914|1912|1915.4|1913|1913.4|1911|229
1661138400000|2022-08-22 03:20:00|1914.1|1912.1|1912.5|1910.5|1914.7|1912.1|1912.3|1910.1|235
1661138700000|2022-08-22 03:25:00|1912.4|1910.4|1911.2|1909.2|1913|1910.7|1910.2|1908.1|316
1661139000000|2022-08-22 03:30:00|1911.3|1909.3|1911.5|1909.5|1912.3|1909.7|1911.1|1908.9|152
1661139300000|2022-08-22 03:35:00|1911.4|1909.4|1911.3|1909.3|1912.2|1909.6|1910.8|1908.4|189
1661139600000|2022-08-22 03:40:00|1911.2|1909.2|1911.5|1909.5|1912.3|1909.8|1910.8|1908.3|146
1661139900000|2022-08-22 03:45:00|1911.4|1909.4|1911.3|1909.3|1912.3|1909.8|1910.9|1908.6|161
1661140200000|2022-08-22 03:50:00|1911.4|1909.4|1911.3|1909.3|1912.2|1909.8|1911|1908.8|127
1661140500000|2022-08-22 03:55:00|1911.4|1909.4|1910.6|1908.6|1912|1909.6|1910.3|1907.9|144
1661140800000|2022-08-22 04:00:00|1910.7|1908.7|1909.3|1907.3|1910.9|1908.7|1908.4|1906.3|166
1661141100000|2022-08-22 04:05:00|1909.2|1907.2|1907.5|1905.5|1909.2|1907.2|1907.4|1905|163
1661141400000|2022-08-22 04:10:00|1907.4|1905.4|1906.3|1904.3|1908.4|1905.8|1906.2|1904.2|160
1661141700000|2022-08-22 04:15:00|1906.2|1904.2|1907.7|1905.7|1908.3|1905.7|1906.2|1903.9|199
1661142000000|2022-08-22 04:20:00|1907.5|1905.5|1908.4|1906.4|1909.1|1906.6|1907.4|1905.2|210
1661142300000|2022-08-22 04:25:00|1908.3|1906.3|1908.3|1906.3|1909.5|1906.9|1907.7|1905.3|188
1661142600000|2022-08-22 04:30:00|1908|1906|1906.3|1904.3|1908.9|1906.3|1906|1903.8|221
1661142900000|2022-08-22 04:35:00|1906|1904|1907.1|1904.1|1907.5|1905|1905.8|1903.4|155
1661143200000|2022-08-22 04:40:00|1907|1904|1906.4|1904.4|1908.1|1905.5|1906.3|1903.7|170
1661143500000|2022-08-22 04:45:00|1906.3|1904.3|1905.9|1903.9|1907.4|1904.9|1905.7|1903.3|214
1661143800000|2022-08-22 04:50:00|1906|1904|1904.4|1902.4|1906.9|1904.3|1904|1901.8|215
1661144100000|2022-08-22 04:55:00|1904.2|1902.2|1906.3|1904.3|1907|1904.5|1904|1901.8|184
1661144400000|2022-08-22 05:00:00|1906.1|1904.1|1905.9|1903.9|1907.2|1905|1905.4|1903.1|274
1661144700000|2022-08-22 05:05:00|1905.8|1903.8|1902.9|1900.9|1906.2|1904.1|1902.2|1900.2|465
1661145000000|2022-08-22 05:10:00|1903|1901|1901.2|1899.2|1904.3|1901.7|1901.2|1898.8|346
1661145300000|2022-08-22 05:15:00|1901.3|1899.3|1903.6|1901.6|1904.5|1902.5|1900.8|1898.6|353
1661145600000|2022-08-22 05:20:00|1903.7|1901.7|1903.3|1901.3|1904.6|1902.2|1902.2|1899.7|289
1661145900000|2022-08-22 05:25:00|1903.9|1900.9|1903.6|1901.6|1904.2|1901.7|1902.3|1900|244
1661146200000|2022-08-22 05:30:00|1903.7|1901.7|1905.8|1902.8|1906.3|1903.9|1902.7|1900.4|557
1661146500000|2022-08-22 05:35:00|1905.7|1902.7|1907.6|1904.6|1907.8|1905.8|1903.9|1901.7|360
1661146800000|2022-08-22 05:40:00|1907.5|1904.5|1908.9|1905.9|1909.4|1906.9|1906.7|1904.2|344
1661147100000|2022-08-22 05:45:00|1908.2|1906.2|1907.2|1905.2|1909.2|1906.7|1906.5|1904.2|349
1661147400000|2022-08-22 05:50:00|1908|1905|1907.4|1905.4|1908.3|1905.9|1906.1|1903.6|277
1661147700000|2022-08-22 05:55:00|1907.5|1905.5|1905.9|1903.9|1908|1905.5|1905.6|1903.1|343
1661148000000|2022-08-22 06:00:00|1905.8|1903.8|1900.8|1897.8|1906.7|1904.4|1899.5|1897.1|567
1661148300000|2022-08-22 06:05:00|1900.9|1897.9|1901.5|1898.5|1902.7|1900.3|1900.1|1897.6|520
1661148600000|2022-08-22 06:10:00|1900.9|1898.9|1902.8|1900.8|1903.2|1900.9|1900.6|1898.1|394
1661148900000|2022-08-22 06:15:00|1902.6|1900.6|1901.9|1899.9|1903.4|1900.8|1900.7|1898.1|404
1661149200000|2022-08-22 06:20:00|1902.6|1899.6|1903.9|1901.9|1904.5|1902.1|1901.7|1899.4|397
1661149500000|2022-08-22 06:25:00|1904|1902|1905.1|1902.1|1905.5|1903|1903.5|1901.1|510
1661149800000|2022-08-22 06:30:00|1905|1902|1901.1|1898.1|1905|1902.4|1899.9|1897.5|633
1661150100000|2022-08-22 06:35:00|1901|1898|1901.4|1899.4|1902.4|1899.9|1899.3|1897.2|643
1661150400000|2022-08-22 06:40:00|1901.3|1899.3|1901.3|1899.3|1903.5|1901|1900.3|1897.9|566
1661150700000|2022-08-22 06:45:00|1901.4|1899.4|1902.7|1899.7|1903|1900.5|1900.4|1898|731
1661151000000|2022-08-22 06:50:00|1902.6|1899.6|1902.9|1899.9|1903.7|1901|1900.5|1898.3|638
1661151300000|2022-08-22 06:55:00|1902.8|1899.8|1901.2|1899.2|1903.7|1901.2|1900.4|1898.1|551
1661151600000|2022-08-22 07:00:00|1901.3|1899.3|1900.2|1897.2|1902.4|1899.8|1898|1895.5|739
1661151900000|2022-08-22 07:05:00|1899.8|1897.8|1899.7|1897.7|1901.4|1899.3|1899.1|1896.7|471
1661152200000|2022-08-22 07:10:00|1899.8|1897.8|1898.3|1896.3|1900.5|1898.1|1896.9|1894.5|670
1661152500000|2022-08-22 07:15:00|1898.4|1896.4|1896.5|1894.5|1898.9|1896.7|1895.8|1893.3|472
1661152800000|2022-08-22 07:20:00|1896.3|1894.3|1897.4|1894.4|1897.9|1895.4|1895.3|1892.7|550
1661153100000|2022-08-22 07:25:00|1897.3|1894.3|1896.6|1893.6|1897.6|1895|1895.4|1892.7|443
1661153400000|2022-08-22 07:30:00|1896.5|1893.5|1894.1|1892.1|1896.7|1894.3|1893.1|1890.4|603
1661153700000|2022-08-22 07:35:00|1894|1892|1895.1|1893.1|1896.2|1893.8|1893.7|1891.3|406
1661154000000|2022-08-22 07:40:00|1895|1893|1896.9|1893.9|1898.1|1895.7|1894.9|1892.4|491
1661154300000|2022-08-22 07:45:00|1896.3|1894.3|1896|1894|1897.3|1895.1|1895.1|1892.6|484
1661154600000|2022-08-22 07:50:00|1896.1|1894.1|1894.8|1892.8|1896.1|1894.1|1894.2|1891.9|395
1661154900000|2022-08-22 07:55:00|1895.2|1892.2|1894.7|1892.7|1897.2|1894.8|1893.7|1891.2|475
1661155200000|2022-08-22 08:00:00|1894.8|1892.8|1893.3|1890.3|1896.4|1893.4|1892.6|1889.7|461
1661155500000|2022-08-22 08:05:00|1893.1|1890.1|1894.7|1892.7|1895.5|1893.1|1892.6|1890|540
1661155800000|2022-08-22 08:10:00|1894.6|1892.6|1894.8|1892.8|1895.8|1893.5|1893.3|1890.9|343
1661156100000|2022-08-22 08:15:00|1894.9|1892.9|1894.3|1892.3|1894.9|1892.9|1892.4|1889.8|537
1661156400000|2022-08-22 08:20:00|1894.4|1892.4|1894.5|1892.5|1896.3|1894|1894.1|1891.7|378
1661156700000|2022-08-22 08:25:00|1894.6|1892.6|1896.7|1893.7|1896.8|1894.3|1893.2|1891|425
1661157000000|2022-08-22 08:30:00|1896.6|1893.6|1896.6|1894.6|1899.6|1897|1895.7|1893.2|567
1661157300000|2022-08-22 08:35:00|1896.5|1894.5|1895.6|1893.6|1896.5|1894.5|1894.4|1892.3|632
1661157600000|2022-08-22 08:40:00|1895.7|1893.7|1893.2|1891.2|1896.3|1893.8|1892.2|1889.9|467
1661157900000|2022-08-22 08:45:00|1893.3|1891.3|1892.3|1890.3|1894.5|1892.3|1891.8|1889.7|396
1661158200000|2022-08-22 08:50:00|1892.4|1890.4|1892.8|1890.8|1893.3|1890.9|1891.5|1889.1|449
1661158500000|2022-08-22 08:55:00|1892.7|1890.7|1897.9|1895.9|1898.2|1896.2|1892.5|1890|453
1661158800000|2022-08-22 09:00:00|1898|1896|1893.9|1890.9|1898.5|1896.4|1893.5|1890.9|493
1661159100000|2022-08-22 09:05:00|1894|1891|1893.4|1891.4|1894.2|1891.8|1892.2|1889.5|471
1661159400000|2022-08-22 09:10:00|1893.2|1891.2|1893.3|1890.3|1894.7|1892.2|1892.4|1889.9|417
1661159700000|2022-08-22 09:15:00|1893.2|1890.2|1893.5|1891.5|1894.3|1892.3|1892.3|1889.9|371
1661160000000|2022-08-22 09:20:00|1894|1891|1891.9|1889.9|1894|1891.6|1891.4|1888.8|423
1661160300000|2022-08-22 09:25:00|1891.8|1889.8|1890.2|1888.2|1892.9|1890.6|1889.9|1887.1|395
1661160600000|2022-08-22 09:30:00|1890.6|1887.6|1889.1|1887.1|1890.8|1888.3|1887.2|1884.5|481
1661160900000|2022-08-22 09:35:00|1889.4|1886.4|1889.5|1887.5|1890|1887.6|1887.7|1885.2|362
1661161200000|2022-08-22 09:40:00|1889.6|1887.6|1890.6|1888.6|1891.1|1888.9|1888.9|1886.4|303
1661161500000|2022-08-22 09:45:00|1891.1|1888.1|1896.4|1894.4|1897.5|1895.2|1890.5|1888|388
1661161800000|2022-08-22 09:50:00|1896.3|1894.3|1898.9|1895.9|1898.9|1896.5|1895|1892.8|397
1661162100000|2022-08-22 09:55:00|1898.5|1896.5|1899.7|1897.7|1902|1899.6|1898.2|1895.7|357
1661162400000|2022-08-22 10:00:00|1900.2|1897.2|1895.1|1893.1|1900.7|1898.3|1895.1|1892.8|343
1661162700000|2022-08-22 10:05:00|1895.2|1893.2|1894.3|1892.3|1896.3|1893.8|1894.1|1891.8|241
1661163000000|2022-08-22 10:10:00|1894.4|1892.4|1895.7|1893.7|1899.7|1897.2|1894.2|1892.2|541
1661163300000|2022-08-22 10:15:00|1896|1894|1895.4|1893.4|1897.1|1894.6|1895|1892.7|410
1661163600000|2022-08-22 10:20:00|1895.3|1893.3|1893.6|1891.6|1895.4|1893.4|1892|1889.5|358
1661163900000|2022-08-22 10:25:00|1893.5|1891.5|1895.1|1893.1|1895.7|1893.2|1892.1|1889.7|288
1661164200000|2022-08-22 10:30:00|1895|1893|1894.4|1892.4|1895.9|1893.4|1894.1|1891.6|331
1661164500000|2022-08-22 10:35:00|1894.3|1892.3|1894.6|1892.6|1896|1893.4|1894.1|1891.6|241
1661164800000|2022-08-22 10:40:00|1894.8|1892.8|1894.1|1892.1|1896|1893.4|1893.1|1890.5|364
1661165100000|2022-08-22 10:45:00|1894|1892|1892.6|1890.6|1894.5|1892|1890.8|1888.3|319
1661165400000|2022-08-22 10:50:00|1892.7|1890.7|1892.5|1890.5|1893.5|1891|1892.2|1889.7|322
1661165700000|2022-08-22 10:55:00|1892.6|1890.6|1890.5|1888.5|1893.3|1890.9|1890.2|1887.9|293
1661166000000|2022-08-22 11:00:00|1890.4|1888.4|1892|1890|1893|1890.4|1889.2|1886.9|484
1661166300000|2022-08-22 11:05:00|1892.2|1890.2|1894.5|1892.5|1895.5|1892.9|1891.1|1888.5|345
1661166600000|2022-08-22 11:10:00|1894.4|1892.4|1896.6|1894.6|1898|1895.5|1893.9|1891.3|330
1661166900000|2022-08-22 11:15:00|1896.4|1894.4|1894.6|1892.6|1897|1894.4|1894.4|1891.9|294
1661167200000|2022-08-22 11:20:00|1894.5|1892.5|1894.9|1892.9|1897.1|1894.8|1894.3|1891.9|290
1661167500000|2022-08-22 11:25:00|1895|1893|1894.7|1892.7|1895.6|1893.2|1893.6|1891.1|273
1661167800000|2022-08-22 11:30:00|1894.6|1892.6|1890.3|1888.3|1895.1|1892.6|1890.3|1888.1|304
1661168100000|2022-08-22 11:35:00|1890.5|1888.5|1888.2|1886.2|1890.8|1888.5|1888.1|1885.6|453
1661168400000|2022-08-22 11:40:00|1888.3|1886.3|1890|1888|1890.5|1888.1|1887.3|1884.7|516
1661168700000|2022-08-22 11:45:00|1889.8|1887.8|1890.9|1888.9|1892.9|1890.5|1889.8|1887.8|422
1661169000000|2022-08-22 11:50:00|1890.8|1888.8|1894.4|1892.4|1894.9|1892.5|1889.9|1887.2|516
1661169300000|2022-08-22 11:55:00|1894.5|1892.5|1893.5|1890.5|1895.4|1893|1892.7|1890.2|370
1661169600000|2022-08-22 12:00:00|1893.3|1890.3|1885.8|1882.8|1893.4|1890.9|1885.2|1882.6|588
1661169900000|2022-08-22 12:05:00|1885.2|1883.2|1881.8|1879.8|1886.1|1883.5|1881.6|1879.3|663
1661170200000|2022-08-22 12:10:00|1882.2|1879.2|1886.1|1884.1|1886.6|1884.1|1881.1|1878.8|630
1661170500000|2022-08-22 12:15:00|1886|1884|1885.6|1883.6|1886.7|1884.2|1883.3|1881|610
1661170800000|2022-08-22 12:20:00|1885.7|1882.6|1887.4|1885.4|1890.4|1888|1882.1|1879.8|835
1661171100000|2022-08-22 12:25:00|1887.9|1884.9|1889.5|1887.5|1890.4|1887.8|1885.5|1883.4|646
1661171400000|2022-08-22 12:30:00|1889.6|1887.6|1880.6|1878.6|1890.3|1887.7|1880.6|1878.2|606
1661171700000|2022-08-22 12:35:00|1880.5|1878.5|1878.5|1876.5|1883.4|1880.8|1877|1874.4|693
1661172000000|2022-08-22 12:40:00|1879|1876|1874.3|1871.3|1879.6|1876.9|1873.2|1870.9|672
1661172300000|2022-08-22 12:45:00|1874.2|1871.2|1877.2|1874.2|1878|1875.6|1873.3|1870.8|660
1661172600000|2022-08-22 12:50:00|1876.6|1874.6|1880|1878|1882.5|1880.4|1875.8|1873.2|638
1661172900000|2022-08-22 12:55:00|1879.9|1877.9|1880.3|1878.3|1882.7|1880.2|1878.7|1876.5|633
1661173200000|2022-08-22 13:00:00|1880.4|1878.4|1884.5|1882.5|1886.2|1883.6|1880.3|1877.7|1000
1661173500000|2022-08-22 13:05:00|1884.6|1882.6|1887.5|1885.5|1888.8|1886.5|1883.4|1881.2|809
1661173800000|2022-08-22 13:10:00|1887.7|1885.7|1887.2|1885.2|1889.1|1886.8|1886|1883.7|700
1661174100000|2022-08-22 13:15:00|1886.9|1884.9|1887.6|1885.6|1889.9|1887.3|1886.2|1883.8|570
1661174400000|2022-08-22 13:20:00|1887.7|1885.7|1893.9|1890.9|1895.1|1892.5|1887.4|1885.1|776
1661174700000|2022-08-22 13:25:00|1894|1891|1896.5|1893.5|1897.8|1895|1892.7|1890.3|829
1661175000000|2022-08-22 13:30:00|1896.7|1893.7|1893.9|1891.9|1897.8|1895.3|1892.7|1889.8|1140
1661175300000|2022-08-22 13:35:00|1893.7|1891.7|1892.4|1889.4|1897|1894.6|1890.4|1887.8|884
1661175600000|2022-08-22 13:40:00|1892.6|1889.6|1891.9|1888.9|1893|1890.2|1888.1|1885.5|768
1661175900000|2022-08-22 13:45:00|1892|1889|1885.9|1882.9|1892|1889.4|1885.8|1882.8|773
1661176200000|2022-08-22 13:50:00|1885.8|1882.8|1882.6|1879.6|1885.8|1882.9|1881.8|1879.1|855
1661176500000|2022-08-22 13:55:00|1882.4|1879.4|1885.7|1882.7|1887.7|1885.2|1880.5|1878.1|692
1661176800000|2022-08-22 14:00:00|1885.6|1882.6|1891.5|1888.5|1891.9|1889.3|1883.7|1881|902
1661177100000|2022-08-22 14:05:00|1891.4|1888.4|1899.9|1896.9|1901.3|1898.7|1890.3|1887.8|1144
1661177400000|2022-08-22 14:10:00|1900|1897|1902.7|1899.7|1904.2|1901.7|1899.3|1897|1072
1661177700000|2022-08-22 14:15:00|1902.5|1900.5|1905.2|1902.2|1907.5|1904.8|1902.5|1899.8|1015
1661178000000|2022-08-22 14:20:00|1905.3|1902.3|1898.2|1895.2|1906.1|1903.5|1897.1|1894.5|904
1661178300000|2022-08-22 14:25:00|1898.3|1895.3|1898.5|1896.5|1901.9|1899.7|1897.7|1895.2|651
1661178600000|2022-08-22 14:30:00|1898.6|1896.6|1899.8|1897.8|1906.1|1903.5|1898.4|1896|784
1661178900000|2022-08-22 14:35:00|1899.9|1897.9|1905.5|1902.5|1906.3|1903.7|1899.7|1897.3|720
1661179200000|2022-08-22 14:40:00|1905|1903|1904.7|1902.7|1911.3|1908.8|1904.6|1902.2|774
1661179500000|2022-08-22 14:45:00|1904.8|1902.8|1905.7|1902.7|1906.8|1904.2|1902.5|1899.9|762
1661179800000|2022-08-22 14:50:00|1905|1903|1902.5|1899.5|1906.1|1903.6|1901.3|1898.8|675
1661180100000|2022-08-22 14:55:00|1902.6|1899.6|1902.3|1900.3|1903.7|1901.3|1901.3|1898.9|583
1661180400000|2022-08-22 15:00:00|1902.8|1899.8|1905.2|1902.2|1907.8|1905|1901.5|1899|639
1661180700000|2022-08-22 15:05:00|1905|1902|1904.7|1902.7|1906.6|1904.1|1903.8|1901.3|628
1661181000000|2022-08-22 15:10:00|1905|1902|1904.7|1901.7|1906.9|1904.3|1903.3|1900.9|458
1661181300000|2022-08-22 15:15:00|1904.3|1902.3|1904.9|1901.9|1906|1903.4|1903.4|1900.7|546
1661181600000|2022-08-22 15:20:00|1905|1902|1905.4|1902.4|1906.4|1904|1903.8|1901.2|439
1661181900000|2022-08-22 15:25:00|1905.5|1902.5|1904.8|1901.8|1906.7|1904.2|1902.9|1900.3|547
1661182200000|2022-08-22 15:30:00|1904.7|1901.7|1908.7|1905.7|1908.8|1906.2|1904.1|1901.5|601
1661182500000|2022-08-22 15:35:00|1908.6|1905.6|1908.1|1906.1|1910.3|1907.7|1907.4|1905|547
1661182800000|2022-08-22 15:40:00|1907.9|1905.9|1906.6|1903.6|1910|1907.4|1905.9|1903.2|549
1661183100000|2022-08-22 15:45:00|1906.5|1903.5|1904.2|1901.2|1906.7|1904.2|1903.2|1900.3|446
1661183400000|2022-08-22 15:50:00|1903.8|1901.8|1904.9|1901.9|1906|1903.7|1903.1|1900.5|449
1661183700000|2022-08-22 15:55:00|1905|1902|1906.6|1903.6|1907.3|1904.8|1904.3|1901.8|450
1661184000000|2022-08-22 16:00:00|1906.5|1903.5|1904|1901|1907|1904.6|1903.5|1900.8|434
1661184300000|2022-08-22 16:05:00|1903.8|1900.8|1904.4|1901.4|1906.2|1903.6|1903.2|1900.7|461
1661184600000|2022-08-22 16:10:00|1904.7|1901.7|1904.3|1901.3|1906.1|1903.5|1903.2|1900.7|358
1661184900000|2022-08-22 16:15:00|1903.9|1900.9|1904.6|1902.6|1905.4|1903.1|1903.7|1900.7|319
1661185200000|2022-08-22 16:20:00|1904.5|1902.5|1906|1903|1906.4|1904|1904.2|1901.2|361
1661185500000|2022-08-22 16:25:00|1905.8|1902.8|1903.9|1901.9|1906.1|1903.5|1903.8|1901.1|340
1661185800000|2022-08-22 16:30:00|1903.8|1901.8|1904.4|1901.4|1905.8|1903.3|1903.7|1901|344
1661186100000|2022-08-22 16:35:00|1904.3|1901.3|1904.4|1902.4|1905.9|1903.5|1904|1901.2|329
1661186400000|2022-08-22 16:40:00|1904.3|1902.3|1901.1|1899.1|1904.8|1902.4|1901|1898.5|369
1661186700000|2022-08-22 16:45:00|1901.7|1898.7|1902.6|1899.6|1903.2|1900.7|1900.5|1898|400
1661187000000|2022-08-22 16:50:00|1902.3|1900.3|1902.6|1899.6|1904|1901.2|1901.9|1899.2|306
1661187300000|2022-08-22 16:55:00|1902.5|1899.5|1903.6|1900.6|1903.6|1901.2|1901.5|1898.9|294
1661187600000|2022-08-22 17:00:00|1903.7|1900.7|1902.2|1899.2|1904.6|1902|1901.6|1899|390
1661187900000|2022-08-22 17:05:00|1902.3|1899.3|1901.9|1898.9|1902.5|1899.6|1900.8|1898.3|293
1661188200000|2022-08-22 17:10:00|1901.8|1898.8|1900.7|1898.7|1902.5|1900|1899.8|1897|396
1661188500000|2022-08-22 17:15:00|1900.8|1898.8|1900.3|1898.3|1901.5|1898.8|1899.9|1897.2|310
1661188800000|2022-08-22 17:20:00|1900.7|1898.7|1899.6|1896.6|1901.4|1898.7|1898.6|1895.8|336
1661189100000|2022-08-22 17:25:00|1899|1897|1900.2|1897.2|1901.4|1899.1|1898.8|1895.9|351
1661189400000|2022-08-22 17:30:00|1900.3|1897.3|1899.2|1896.2|1900.4|1897.8|1898.5|1895.8|282
1661189700000|2022-08-22 17:35:00|1898.6|1896.6|1900.6|1898.6|1901|1898.6|1898.5|1895.7|240
1661190000000|2022-08-22 17:40:00|1900.7|1898.7|1900.5|1898.5|1901.6|1899.3|1900.3|1897.7|199
1661190300000|2022-08-22 17:45:00|1900.4|1898.4|1900.3|1897.3|1901.4|1899|1899.8|1897|193
1661190600000|2022-08-22 17:50:00|1900.2|1897.2|1900|1898|1900.6|1898.2|1898.9|1896.3|233
1661190900000|2022-08-22 17:55:00|1899.9|1897.9|1898.9|1896.9|1900.2|1898.1|1897.9|1895.4|218
1661191200000|2022-08-22 18:00:00|1899.2|1896.2|1898.5|1895.5|1899.8|1897.1|1897.9|1895.1|178
1661191500000|2022-08-22 18:05:00|1898.6|1895.6|1898.6|1895.6|1899.8|1897.3|1897.5|1895|271
1661191800000|2022-08-22 18:10:00|1898.5|1895.5|1899.1|1896.1|1899.2|1896.8|1897.4|1895|229
1661192100000|2022-08-22 18:15:00|1899.2|1896.2|1899.2|1896.2|1899.4|1896.8|1897.9|1895.4|213
1661192400000|2022-08-22 18:20:00|1898.5|1896.5|1897.6|1894.6|1899.8|1897.3|1897.2|1894.5|201
1661192700000|2022-08-22 18:25:00|1897.5|1894.5|1897.7|1894.7|1898.6|1895.7|1896.7|1894.2|241
1661193000000|2022-08-22 18:30:00|1897.6|1894.6|1898.1|1896.1|1898.7|1896.2|1897.2|1894.5|188
1661193300000|2022-08-22 18:35:00|1898.6|1895.6|1898.5|1895.5|1899.2|1896.8|1897.7|1895.1|210
1661193600000|2022-08-22 18:40:00|1898.6|1895.6|1897.6|1894.6|1898.9|1896.4|1897.2|1894.2|190
1661193900000|2022-08-22 18:45:00|1897.4|1894.4|1897.7|1894.7|1898.8|1896.4|1897.3|1894.4|247
1661194200000|2022-08-22 18:50:00|1897.4|1895.4|1898.8|1895.8|1899.2|1896.8|1897.4|1894.8|213
1661194500000|2022-08-22 18:55:00|1898.6|1896.6|1899.4|1896.4|1899.9|1897.6|1898.2|1895.7|286
1661194800000|2022-08-22 19:00:00|1899.3|1896.3|1902.4|1899.4|1902.6|1899.9|1898.7|1896.2|308
1661195100000|2022-08-22 19:05:00|1902.3|1899.3|1901.4|1899.4|1903.3|1900.4|1900.9|1898.1|292
1661195400000|2022-08-22 19:10:00|1901.7|1898.7|1901.3|1899.3|1902|1899.5|1900.7|1897.7|290
1661195700000|2022-08-22 19:15:00|1901.7|1898.7|1901.7|1898.7|1902.5|1900.1|1901|1898.3|245
1661196000000|2022-08-22 19:20:00|1901.8|1898.8|1902.6|1899.6|1902.9|1900.5|1901.5|1898.7|225
1661196300000|2022-08-22 19:25:00|1902.7|1899.7|1901.3|1898.3|1903.2|1900.7|1900.9|1897.9|277
1661196600000|2022-08-22 19:30:00|1901.2|1898.2|1900.1|1897.1|1901.4|1899|1899.4|1896.7|316
1661196900000|2022-08-22 19:35:00|1900|1897|1898.6|1896.6|1900.6|1898.3|1898|1895.4|327
1661197200000|2022-08-22 19:40:00|1898.7|1896.7|1897.4|1894.4|1899.1|1897.1|1896.8|1894.3|312
1661197500000|2022-08-22 19:45:00|1897.5|1894.5|1899.6|1896.6|1899.7|1897.3|1897|1894.4|277
1661197800000|2022-08-22 19:50:00|1899.1|1896.1|1900.6|1897.6|1902.3|1899.8|1898.8|1896.1|298
1661198100000|2022-08-22 19:55:00|1900.5|1897.5|1900.4|1897.4|1901.5|1898.9|1899.7|1897|343
1661198400000|2022-08-22 20:00:00|1900.3|1897.3|1899.9|1897.9|1900.8|1898.7|1899.3|1896.6|252
1661198700000|2022-08-22 20:05:00|1900|1898|1899.9|1897.9|1900.5|1898.5|1899.6|1896.8|167
1661199000000|2022-08-22 20:10:00|1900.2|1897.2|1898.7|1895.7|1900.2|1897.7|1898.2|1895.5|121
1661199300000|2022-08-22 20:15:00|1898.8|1895.8|1899.1|1896.1|1899.4|1897.1|1898.4|1895.5|175
1661199600000|2022-08-22 20:20:00|1899.2|1897.2|1899.7|1896.7|1899.9|1897.5|1898.8|1896.1|121
1661199900000|2022-08-22 20:25:00|1899.8|1896.8|1899.8|1897.8|1900.5|1898|1899.3|1896.7|116
1661200200000|2022-08-22 20:30:00|1900.4|1897.4|1900|1897|1900.7|1898.3|1899.4|1896.7|98
1661200500000|2022-08-22 20:35:00|1900.1|1897.1|1899.3|1897.3|1900.1|1897.7|1899.2|1896.5|93
1661200800000|2022-08-22 20:40:00|1899.2|1897.2|1899.3|1897.3|1899.9|1897.6|1899|1896.5|91
1661201100000|2022-08-22 20:45:00|1899.5|1896.5|1899.4|1896.4|1899.9|1897.4|1898.9|1896.2|92
1661201400000|2022-08-22 20:50:00|1899.5|1896.5|1900.3|1897.3|1900.4|1897.7|1898.8|1895.9|140
1661201700000|2022-08-22 20:55:00|1900.4|1897.4|1900.6|1897.6|1901.2|1897.9|1899.6|1895.7|175
1661205600000|2022-08-22 22:00:00|1900.1|1897.1|1901.7|1898.7|1902.8|1899.8|1899.9|1896.9|219
1661205900000|2022-08-22 22:05:00|1901.9|1898.9|1901.7|1898.7|1902.5|1899.5|1901.3|1898.3|100
1661206200000|2022-08-22 22:10:00|1901.6|1898.6|1900.7|1898.7|1901.7|1899.1|1900.3|1897.5|116
1661206500000|2022-08-22 22:15:00|1900.8|1897.7|1900.3|1897.3|1900.8|1898.6|1900.2|1897.2|80
1661206800000|2022-08-22 22:20:00|1900.4|1897.4|1901|1898|1901.2|1898.9|1900.3|1897.4|55
1661207100000|2022-08-22 22:25:00|1901.1|1898.1|1902|1899|1902.4|1899.8|1900.8|1897.9|76
1661207400000|2022-08-22 22:30:00|1901.9|1898.9|1901.2|1898.2|1902.2|1899.5|1900.7|1898.2|67
1661207700000|2022-08-22 22:35:00|1901.3|1898.3|1900.2|1897.2|1901.3|1898.8|1899.7|1897|73
1661208000000|2022-08-22 22:40:00|1900.3|1897.3|1900.6|1897.6|1900.9|1898.3|1900|1897.1|104
1661208300000|2022-08-22 22:45:00|1900.5|1897.5|1899.3|1896.3|1900.6|1898.4|1898.9|1895.9|108
1661208600000|2022-08-22 22:50:00|1899.2|1896.2|1900.1|1897.1|1900.5|1898|1898.9|1895.9|81
1661208900000|2022-08-22 22:55:00|1900.3|1897.3|1900.1|1897.1|1900.8|1898.5|1899.6|1896.9|86
1661209200000|2022-08-22 23:00:00|1900.2|1898.2|1900.4|1897.4|1900.7|1898.3|1899.5|1896.8|143
1661209500000|2022-08-22 23:05:00|1900.3|1897.3|1899.9|1896.9|1900.5|1897.9|1899.6|1896.7|96
1661209800000|2022-08-22 23:10:00|1899.5|1897.5|1899.9|1896.9|1900.4|1898|1899.4|1896.7|71
1661210100000|2022-08-22 23:15:00|1899.8|1896.8|1899.1|1896.1|1900.1|1897.6|1898.5|1896|78
1661210400000|2022-08-22 23:20:00|1899.3|1896.3|1898.9|1895.9|1899.3|1896.7|1898.4|1895.7|75
1661210700000|2022-08-22 23:25:00|1899|1896|1897.9|1894.9|1899.2|1896.6|1897.4|1894.7|101
1661211000000|2022-08-22 23:30:00|1898.3|1895.3|1896.1|1893.1|1898.3|1895.8|1895.4|1892.9|142
1661211300000|2022-08-22 23:35:00|1896|1893|1895|1893|1896.3|1893.8|1894.7|1892|165
1661211600000|2022-08-22 23:40:00|1894.9|1892.9|1896.3|1893.3|1896.7|1894.2|1894.9|1892.2|187
1661211900000|2022-08-22 23:45:00|1896.2|1893.2|1895.8|1892.8|1896.7|1894.7|1895.4|1892.6|155
1661212200000|2022-08-22 23:50:00|1895.9|1892.9|1897.1|1894.1|1897.2|1894.8|1895.4|1892.8|131
1661212500000|2022-08-22 23:55:00|1896.7|1894.7|1897.4|1894.4|1897.6|1895.4|1896.6|1894|168
1661212800000|2022-08-23 00:00:00|1897.1|1895.1|1895.7|1892.7|1898.2|1895.9|1894.8|1892|345
1661213100000|2022-08-23 00:05:00|1895.8|1892.8|1897.1|1894.1|1897.3|1894.8|1895.1|1892.1|273
1661213400000|2022-08-23 00:10:00|1897.3|1894.3|1896.3|1893.3|1897.7|1894.7|1895.7|1893|259
1661213700000|2022-08-23 00:15:00|1896.2|1893.2|1897.9|1894.9|1898.1|1895.5|1895.7|1893|278
1661214000000|2022-08-23 00:20:00|1897.7|1894.7|1899|1897|1899.5|1897.3|1897.7|1894.7|276
1661214300000|2022-08-23 00:25:00|1899.3|1896.3|1902.6|1899.6|1903|1900|1898.9|1896|301
1661214600000|2022-08-23 00:30:00|1902.5|1899.5|1902.8|1899.8|1903.7|1900.9|1901.5|1898.8|340
1661214900000|2022-08-23 00:35:00|1902.7|1899.7|1903.4|1901.4|1904.9|1902.1|1902.1|1899.5|388
1661215200000|2022-08-23 00:40:00|1903.5|1901.5|1902.9|1900.9|1904.5|1901.7|1902.1|1899.7|322
1661215500000|2022-08-23 00:45:00|1903|1901|1902.5|1900.5|1903.9|1901|1901.6|1899.1|205
1661215800000|2022-08-23 00:50:00|1902.6|1900.6|1902.6|1899.6|1903.9|1900.9|1901.8|1899.2|256
1661216100000|2022-08-23 00:55:00|1902.5|1899.5|1902.1|1899.1|1903.6|1900.7|1901.7|1899.1|247
1661216400000|2022-08-23 01:00:00|1902.2|1899.2|1903.7|1900.7|1904.9|1902.3|1901.7|1898.7|447
1661216700000|2022-08-23 01:05:00|1903.6|1900.6|1903.3|1901.3|1904.9|1902.4|1903|1900.2|383
1661217000000|2022-08-23 01:10:00|1903.2|1901.2|1910.1|1907.1|1910.1|1907.7|1903.2|1900.7|628
1661217300000|2022-08-23 01:15:00|1909.6|1907.6|1905.3|1903.3|1910.2|1907.6|1905.1|1902.8|377
1661217600000|2022-08-23 01:20:00|1905.7|1902.7|1908.9|1905.9|1910.3|1908|1905.5|1902.7|478
1661217900000|2022-08-23 01:25:00|1909.1|1906.1|1908.1|1905.1|1909.1|1906.4|1906.9|1904|278
1661218200000|2022-08-23 01:30:00|1908.3|1905.3|1908.2|1905.2|1909|1906.6|1905.6|1903|434
1661218500000|2022-08-23 01:35:00|1907.7|1905.7|1904.9|1901.9|1908.2|1905.8|1903.7|1901|371
1661218800000|2022-08-23 01:40:00|1905|1902|1904.2|1902.2|1906.1|1903.9|1903.1|1900.2|389
1661219100000|2022-08-23 01:45:00|1904.7|1901.7|1904.9|1901.9|1905.3|1902.8|1902.5|1899.9|392
1661219400000|2022-08-23 01:50:00|1905|1902|1904|1901|1905|1902.4|1903|1900.3|238
1661219700000|2022-08-23 01:55:00|1904.1|1901.1|1904|1901|1904.9|1902.4|1902.8|1900|335
1661220000000|2022-08-23 02:00:00|1903.9|1900.9|1900.5|1897.5|1904.2|1901.6|1900|1897.2|461
1661220300000|2022-08-23 02:05:00|1900|1898|1900|1897|1902.6|1899.8|1899.6|1897|403
1661220600000|2022-08-23 02:10:00|1900.1|1897.1|1900.5|1897.5|1901.5|1898.8|1899.4|1896.9|334
1661220900000|2022-08-23 02:15:00|1900.4|1897.4|1899.8|1896.8|1900.5|1897.8|1898.2|1895.7|308
1661221200000|2022-08-23 02:20:00|1899.7|1896.7|1900|1897|1901|1898.6|1898.8|1896.5|325
1661221500000|2022-08-23 02:25:00|1899.8|1896.8|1899.2|1897.2|1900.7|1898.2|1898.6|1896.2|256
1661221800000|2022-08-23 02:30:00|1899.3|1897.3|1898.9|1895.9|1900.7|1897.9|1898|1895.5|334
1661222100000|2022-08-23 02:35:00|1898.8|1895.8|1899.5|1896.5|1900.9|1898|1898|1895.5|333
1661222400000|2022-08-23 02:40:00|1899.4|1896.4|1898|1895|1899.5|1896.8|1897|1894.7|310
1661222700000|2022-08-23 02:45:00|1898.1|1895.1|1899.3|1896.3|1899.9|1897.3|1897.5|1895|321
1661223000000|2022-08-23 02:50:00|1899.4|1896.4|1899.3|1896.3|1900.3|1897.6|1897.6|1894.6|274
1661223300000|2022-08-23 02:55:00|1899.2|1896.2|1898.4|1896.4|1899.5|1896.7|1897.4|1894.8|274
1661223600000|2022-08-23 03:00:00|1898.3|1896.3|1897.9|1895.9|1899.2|1896.7|1897.7|1895.3|203
1661223900000|2022-08-23 03:05:00|1898|1896|1896.4|1894.4|1898.4|1896.1|1896.4|1893.8|171
1661224200000|2022-08-23 03:10:00|1896.5|1894.5|1897.8|1894.8|1898.3|1895.8|1896|1893.5|239
1661224500000|2022-08-23 03:15:00|1897.3|1895.3|1898.7|1895.7|1899|1896.3|1896.7|1894.3|178
1661224800000|2022-08-23 03:20:00|1898.8|1895.8|1899.5|1897.5|1900|1897.6|1898.3|1895.5|147
1661225100000|2022-08-23 03:25:00|1900.2|1897.2|1898.9|1895.9|1900.2|1897.7|1898.4|1895.9|195
1661225400000|2022-08-23 03:30:00|1899|1896|1897.6|1894.6|1899.1|1896.1|1897|1894.4|209
1661225700000|2022-08-23 03:35:00|1897.5|1894.5|1898.1|1895.1|1898.8|1896.1|1896.5|1894.1|334
1661226000000|2022-08-23 03:40:00|1898.2|1895.2|1897.4|1894.4|1898.5|1895.5|1896.7|1894.2|159
1661226300000|2022-08-23 03:45:00|1897.3|1894.3|1897.9|1895.9|1898.6|1895.9|1897|1894.3|165
1661226600000|2022-08-23 03:50:00|1897.8|1895.8|1898.3|1895.3|1899|1896.5|1897.5|1895.1|155
1661226900000|2022-08-23 03:55:00|1898.1|1895.1|1898.7|1895.7|1899.1|1896.6|1897.7|1895.1|140
1661227200000|2022-08-23 04:00:00|1898.1|1896.1|1898.9|1895.9|1899.1|1896.5|1897.6|1895.2|166
1661227500000|2022-08-23 04:05:00|1898.8|1895.8|1898.7|1895.7|1899|1896.6|1898|1895.6|122
1661227800000|2022-08-23 04:10:00|1898.4|1895.4|1896.4|1894.4|1898.6|1895.8|1896.3|1893.8|109
1661228100000|2022-08-23 04:15:00|1896.3|1894.3|1895.9|1892.9|1897.2|1895|1895.1|1892.5|206
1661228400000|2022-08-23 04:20:00|1896|1893|1895.7|1893.7|1896.4|1894|1895.4|1892.9|155
1661228700000|2022-08-23 04:25:00|1895.8|1893.8|1896|1893|1897|1894.6|1895.5|1893|142
1661229000000|2022-08-23 04:30:00|1895.8|1892.8|1894.9|1892.9|1895.9|1893.2|1893.7|1891.1|143
1661229300000|2022-08-23 04:35:00|1894.6|1892.6|1895.2|1893.2|1895.5|1893.3|1894.5|1891.9|178
1661229600000|2022-08-23 04:40:00|1895.1|1893.1|1895.7|1893.7|1896.5|1894.2|1894.9|1892.8|166
1661229900000|2022-08-23 04:45:00|1895.8|1893.8|1894.9|1891.9|1896.2|1893.9|1894.1|1891.1|150
1661230200000|2022-08-23 04:50:00|1895|1892|1894.4|1891.4|1895|1892.4|1893.8|1891.2|185
1661230500000|2022-08-23 04:55:00|1894.3|1891.3|1892.5|1890.5|1894.5|1892.1|1892.4|1889.9|152
1661230800000|2022-08-23 05:00:00|1892.4|1890.4|1893.8|1891.8|1894.3|1891.8|1892|1889.8|223
1661231100000|2022-08-23 05:05:00|1893.7|1891.7|1891.7|1889.7|1894.1|1891.9|1891.5|1889|176
1661231400000|2022-08-23 05:10:00|1891.6|1889.6|1891.6|1889.6|1893|1890.3|1891.2|1888.4|216
1661231700000|2022-08-23 05:15:00|1891.5|1889.5|1892.2|1890.2|1892.7|1890.4|1891.2|1888.7|222
1661232000000|2022-08-23 05:20:00|1892.1|1890.1|1891.1|1888.1|1892.5|1890.2|1889.5|1887.1|276
1661232300000|2022-08-23 05:25:00|1891.2|1888.2|1891|1888|1892.6|1890|1890.5|1887.5|225
1661232600000|2022-08-23 05:30:00|1891.1|1888.1|1893.4|1890.4|1893.7|1891.1|1889.6|1887|427
1661232900000|2022-08-23 05:35:00|1893.3|1890.3|1892.3|1889.3|1894.8|1891.9|1891.8|1889.3|321
1661233200000|2022-08-23 05:40:00|1892.4|1889.4|1895|1892|1896.2|1893.6|1892.1|1889.3|273
1661233500000|2022-08-23 05:45:00|1894.6|1892.6|1893.1|1890.1|1895.5|1892.9|1892.6|1889.8|333
1661233800000|2022-08-23 05:50:00|1893|1890|1891.8|1889.8|1893.8|1891.2|1890.7|1887.9|449
1661234100000|2022-08-23 05:55:00|1892.2|1889.2|1891.6|1888.6|1893.7|1891.2|1891.4|1888.5|356
1661234400000|2022-08-23 06:00:00|1891.7|1888.7|1891.9|1889.9|1894|1891.6|1890.2|1887.7|547
1661234700000|2022-08-23 06:05:00|1891.8|1889.8|1892.6|1889.6|1893|1890.5|1891|1888.3|516
1661235000000|2022-08-23 06:10:00|1892.7|1889.7|1891.4|1888.4|1894|1891.4|1890.8|1888.1|460
1661235300000|2022-08-23 06:15:00|1890.8|1887.8|1890.3|1887.3|1892|1889.3|1889.4|1886.4|467
1661235600000|2022-08-23 06:20:00|1889.9|1887.9|1889.9|1886.9|1890.4|1887.9|1888.1|1885.5|424
1661235900000|2022-08-23 06:25:00|1889.8|1886.8|1889.2|1887.2|1891.2|1888.8|1888.3|1885.6|477
1661236200000|2022-08-23 06:30:00|1889|1887|1890.2|1887.2|1890.3|1887.7|1888.1|1885.1|531
1661236500000|2022-08-23 06:35:00|1890.1|1887.1|1889.2|1887.2|1890.8|1888.4|1888.7|1886.1|460
1661236800000|2022-08-23 06:40:00|1889.5|1887.5|1891.6|1889.6|1892.2|1889.8|1889.1|1886.5|345
1661237100000|2022-08-23 06:45:00|1891.8|1889.8|1893.8|1890.8|1894.1|1891.5|1891.3|1888.9|299
1661237400000|2022-08-23 06:50:00|1893.7|1890.7|1893.2|1891.2|1895|1892.5|1892.8|1890.3|308
1661237700000|2022-08-23 06:55:00|1893.3|1891.3|1893.8|1891.8|1894.9|1892.3|1892.5|1889.9|368
1661238000000|2022-08-23 07:00:00|1893.7|1891.7|1897.1|1894.1|1897.2|1894.8|1893.4|1890.7|444
1661238300000|2022-08-23 07:05:00|1896.8|1894.8|1895.6|1893.6|1899.1|1896.6|1894.5|1892|525
1661238600000|2022-08-23 07:10:00|1895.4|1893.4|1896.6|1894.6|1899.1|1896.6|1895.3|1893|515
1661238900000|2022-08-23 07:15:00|1896.7|1894.7|1895|1893|1899.1|1896.8|1894.6|1892.6|642
1661239200000|2022-08-23 07:20:00|1894.9|1892.9|1898|1895|1899.3|1897|1894.6|1892|422
1661239500000|2022-08-23 07:25:00|1897.9|1894.9|1895.7|1892.7|1898.7|1896|1895|1892.3|368
1661239800000|2022-08-23 07:30:00|1895.8|1892.8|1895.2|1892.2|1898.2|1895.2|1894.1|1891.5|633
1661240100000|2022-08-23 07:35:00|1894.8|1892.8|1898.9|1896.9|1899.6|1897.3|1894.5|1892|604
1661240400000|2022-08-23 07:40:00|1898.8|1896.8|1902.4|1900.4|1904.5|1901.7|1898.8|1896.3|562
1661240700000|2022-08-23 07:45:00|1902.5|1900.5|1903.1|1900.1|1904.6|1902.2|1902|1899.4|404
1661241000000|2022-08-23 07:50:00|1903.2|1900.2|1903.9|1900.9|1905.5|1902.9|1901.8|1899.4|328
1661241300000|2022-08-23 07:55:00|1903.7|1900.7|1903.3|1900.3|1904.9|1902.3|1902.6|1900.1|337
1661241600000|2022-08-23 08:00:00|1903.4|1900.4|1904.7|1901.7|1904.8|1902.2|1901.6|1899.2|491
1661241900000|2022-08-23 08:05:00|1904.8|1901.8|1904.9|1902.9|1906.3|1903.8|1904.2|1901.7|455
1661242200000|2022-08-23 08:10:00|1905|1903|1908.4|1906.4|1908.9|1906.7|1904.9|1902.4|428
1661242500000|2022-08-23 08:15:00|1908.5|1906.5|1909.4|1907.4|1911.3|1908.7|1907.7|1905.6|506
1661242800000|2022-08-23 08:20:00|1909.7|1907.7|1908.6|1906.6|1910.4|1908.4|1907.5|1905.5|418
1661243100000|2022-08-23 08:25:00|1908.5|1906.5|1907.9|1904.9|1909.9|1907.3|1906.9|1904.4|435
1661243400000|2022-08-23 08:30:00|1908|1905|1908.6|1905.6|1909.2|1906.2|1906.1|1903.5|609
1661243700000|2022-08-23 08:35:00|1908.5|1905.5|1909.4|1906.4|1909.4|1906.6|1907.4|1905|413
1661244000000|2022-08-23 08:40:00|1908.6|1906.6|1911.3|1908.3|1912.5|1909.7|1907.9|1905.3|447
1661244300000|2022-08-23 08:45:00|1911.2|1908.2|1912.3|1909.3|1913.4|1910.7|1910.3|1907.6|393
1661244600000|2022-08-23 08:50:00|1912.4|1909.4|1909|1906|1912.8|1910.3|1908.9|1905.9|380
1661244900000|2022-08-23 08:55:00|1909.1|1906.1|1907.3|1904.3|1909.1|1906.8|1906.7|1904.1|338
1661245200000|2022-08-23 09:00:00|1907.1|1904.1|1905.3|1903.3|1907.6|1904.6|1904.5|1902|422
1661245500000|2022-08-23 09:05:00|1905.4|1903.4|1906.9|1904.9|1908.1|1905.9|1905.3|1902.8|345
1661245800000|2022-08-23 09:10:00|1906.8|1904.8|1906.5|1904.5|1908|1905.5|1906.5|1903.9|219
1661246100000|2022-08-23 09:15:00|1906.6|1904.6|1905.2|1903.2|1907.1|1905.1|1905|1902.4|310
1661246400000|2022-08-23 09:20:00|1905.3|1903.3|1902.4|1899.4|1906|1903.7|1902.4|1899.4|361
1661246700000|2022-08-23 09:25:00|1902.5|1899.5|1900.9|1897.9|1902.9|1900.3|1900.8|1897.8|396
1661247000000|2022-08-23 09:30:00|1900.6|1898.6|1901.2|1898.2|1902.3|1899.9|1900.6|1897.8|366
1661247300000|2022-08-23 09:35:00|1901.1|1898.1|1899.4|1896.4|1901.1|1898.7|1898.7|1895.9|371
1661247600000|2022-08-23 09:40:00|1899.5|1896.5|1900.5|1898.5|1901.1|1898.7|1898.7|1896.2|362
1661247900000|2022-08-23 09:45:00|1900.6|1898.6|1901.2|1899.2|1902|1899.7|1900|1897.5|323
1661248200000|2022-08-23 09:50:00|1901.1|1899.1|1900.9|1898.9|1901.7|1899.6|1900.2|1897.7|206
1661248500000|2022-08-23 09:55:00|1901.1|1899.1|1902.9|1900.9|1903.4|1901.4|1900.7|1898.5|302
1661248800000|2022-08-23 10:00:00|1902.8|1900.8|1901.6|1899.6|1903.4|1901.1|1900.9|1898.9|500
1661249100000|2022-08-23 10:05:00|1901.4|1899.4|1899|1897|1902.3|1900.1|1898.7|1896.4|246
1661249400000|2022-08-23 10:10:00|1898.9|1896.9|1898.5|1895.5|1900|1897.4|1897.6|1895|211
1661249700000|2022-08-23 10:15:00|1898.4|1895.4|1896.8|1894.8|1899.1|1896.6|1896.6|1894.4|217
1661250000000|2022-08-23 10:20:00|1896.6|1894.6|1895.3|1893.3|1897.8|1895.4|1895.2|1892.5|350
1661250300000|2022-08-23 10:25:00|1895.9|1892.9|1897.1|1894.1|1897.7|1895.1|1895|1892.5|332
1661250600000|2022-08-23 10:30:00|1897|1894|1897.1|1894.1|1897.7|1895.1|1896|1893.5|304
1661250900000|2022-08-23 10:35:00|1897.3|1894.3|1896.1|1893.1|1897.6|1895|1894.8|1892.4|323
1661251200000|2022-08-23 10:40:00|1896|1893|1898.6|1896.6|1899.6|1897|1895.3|1892.8|380
1661251500000|2022-08-23 10:45:00|1898.8|1896.8|1898.6|1896.6|1900.2|1897.7|1898.4|1896.1|233
1661251800000|2022-08-23 10:50:00|1898.5|1896.5|1897.7|1895.7|1899.4|1896.6|1897.1|1894.9|202
1661252100000|2022-08-23 10:55:00|1897.8|1895.8|1899.5|1896.5|1900.3|1897.6|1897.8|1895.3|379
1661252400000|2022-08-23 11:00:00|1899.6|1896.6|1900.3|1897.3|1900.6|1897.9|1898.6|1896.1|383
1661252700000|2022-08-23 11:05:00|1900.2|1897.2|1896.8|1893.8|1900.3|1897.7|1896.5|1893.5|359
1661253000000|2022-08-23 11:10:00|1896.6|1893.6|1899|1896|1899|1896|1895.6|1892.9|293
1661253300000|2022-08-23 11:15:00|1898.8|1895.8|1898.9|1895.9|1900|1897.4|1897.8|1895.2|338
1661253600000|2022-08-23 11:20:00|1898.8|1895.8|1899.7|1896.7|1900.8|1898|1897.9|1895.6|374
1661253900000|2022-08-23 11:25:00|1899.6|1896.6|1898.6|1895.6|1900.1|1897.6|1898.3|1895.5|274
1661254200000|2022-08-23 11:30:00|1899|1896|1897|1894|1899.6|1897.2|1896.5|1893.8|386
1661254500000|2022-08-23 11:35:00|1896.9|1893.9|1898.4|1895.4|1899|1896.3|1896.2|1893.5|371
1661254800000|2022-08-23 11:40:00|1898|1896|1898.9|1895.9|1899.5|1897|1897.5|1895.1|362
1661255100000|2022-08-23 11:45:00|1899.1|1896.1|1901.9|1898.9|1902|1899.2|1896.9|1894.4|426
1661255400000|2022-08-23 11:50:00|1901.8|1898.8|1903.3|1900.3|1904.3|1901.7|1900.9|1898.5|477
1661255700000|2022-08-23 11:55:00|1903.2|1900.2|1901.9|1898.9|1903.2|1900.7|1900.4|1898|510
1661256000000|2022-08-23 12:00:00|1902|1899|1899.9|1896.9|1903.4|1900.7|1898.8|1896.3|465
1661256300000|2022-08-23 12:05:00|1899.8|1896.8|1899|1896|1900.4|1897.7|1897.9|1895.3|467
1661256600000|2022-08-23 12:10:00|1899.2|1896.2|1897.2|1895.2|1899.8|1897.3|1896.3|1893.8|388
1661256900000|2022-08-23 12:15:00|1897.3|1895.3|1895.9|1892.9|1898.5|1895.9|1894.2|1891.7|449
1661257200000|2022-08-23 12:20:00|1895.8|1892.8|1890.2|1888.2|1896.2|1893.2|1888|1885.5|656
1661257500000|2022-08-23 12:25:00|1890|1888|1888.9|1885.9|1890.4|1888|1888|1885.6|541
1661257800000|2022-08-23 12:30:00|1888.2|1886.2|1881.3|1879.3|1888.6|1886.2|1880.7|1878.2|660
1661258100000|2022-08-23 12:35:00|1881.8|1878.8|1886.8|1884.8|1887.4|1884.9|1881.1|1878.4|700
1661258400000|2022-08-23 12:40:00|1886.7|1884.7|1886.5|1883.5|1890.3|1887.9|1885.5|1882.9|687
1661258700000|2022-08-23 12:45:00|1886.6|1883.6|1889.5|1886.5|1890|1887.3|1884.6|1882.6|471
1661259000000|2022-08-23 12:50:00|1889.4|1886.4|1891.1|1889.1|1892.3|1889.9|1888.5|1885.5|517
1661259300000|2022-08-23 12:55:00|1891|1889|1886.8|1884.8|1891.8|1889.3|1886.3|1883.6|557
1661259600000|2022-08-23 13:00:00|1887.2|1885.2|1888.3|1885.3|1889.7|1887.3|1885.8|1883.3|782
1661259900000|2022-08-23 13:05:00|1888.4|1885.4|1885.8|1883.8|1888.5|1886|1882.6|1880.5|578
1661260200000|2022-08-23 13:10:00|1886.1|1884.1|1888.3|1885.3|1889.7|1886.9|1883.9|1881.5|580
1661260500000|2022-08-23 13:15:00|1888.4|1885.4|1886.8|1884.8|1889.3|1886.4|1885.6|1883.3|535
1661260800000|2022-08-23 13:20:00|1886.9|1884.9|1891.5|1888.5|1892.5|1890.1|1884.8|1882.3|556
1661261100000|2022-08-23 13:25:00|1891.6|1888.6|1889|1887|1892|1889.4|1888.5|1885.9|551
1661261400000|2022-08-23 13:30:00|1888.9|1886.9|1895.1|1892.1|1895.5|1892.7|1888.5|1885.8|863
1661261700000|2022-08-23 13:35:00|1895.2|1892.2|1899.8|1897.8|1901.1|1898.6|1893.7|1891.4|994
1661262000000|2022-08-23 13:40:00|1900.1|1898.1|1900.8|1897.8|1902.3|1899.9|1898.3|1896|828
1661262300000|2022-08-23 13:45:00|1900.7|1897.7|1912.1|1909.1|1915.3|1912.3|1900.7|1897.7|1297
1661262600000|2022-08-23 13:50:00|1912.2|1909.2|1910.6|1908.6|1916.4|1913.4|1909.4|1907.1|1277
1661262900000|2022-08-23 13:55:00|1911.4|1908.4|1912.2|1909.2|1913.7|1910.8|1910.3|1907.8|1011
1661263200000|2022-08-23 14:00:00|1912.6|1909.6|1916.4|1913.4|1920.3|1917.3|1912.6|1909.6|1377
1661263500000|2022-08-23 14:05:00|1916.3|1913.3|1922.5|1920.5|1923.1|1920.6|1916.2|1913.2|1219
1661263800000|2022-08-23 14:10:00|1922.4|1920.4|1924.2|1921.2|1927.8|1925.3|1922|1919.4|1184
1661264100000|2022-08-23 14:15:00|1924.4|1921.4|1922.3|1919.3|1926.2|1923.7|1920.9|1918.3|1045
1661264400000|2022-08-23 14:20:00|1922.2|1919.2|1917.9|1915.9|1922.8|1919.8|1917.8|1915.2|813
1661264700000|2022-08-23 14:25:00|1917.8|1915.8|1915.2|1912.2|1918.3|1915.8|1914.7|1912|861
1661265000000|2022-08-23 14:30:00|1915.1|1912.1|1921.7|1918.7|1922.7|1920.1|1915|1912.1|997
1661265300000|2022-08-23 14:35:00|1921.6|1918.6|1919.2|1917.2|1922.2|1919.8|1916.3|1913.5|899
1661265600000|2022-08-23 14:40:00|1919|1917|1922.9|1919.9|1923.8|1921.4|1918.8|1916.3|703
1661265900000|2022-08-23 14:45:00|1922.8|1919.8|1924.4|1921.4|1924.7|1922|1919.8|1917.3|831
1661266200000|2022-08-23 14:50:00|1924.5|1921.5|1924.3|1922.3|1928.3|1925.8|1923.9|1921.3|823
1661266500000|2022-08-23 14:55:00|1924.4|1922.4|1920.6|1918.6|1925|1922.5|1920.2|1917.6|605
1661266800000|2022-08-23 15:00:00|1921|1918|1923.4|1920.4|1924|1921|1918.5|1915.9|711
1661267100000|2022-08-23 15:05:00|1923.3|1920.3|1924.3|1922.3|1924.8|1922.4|1920.8|1918.2|662
1661267400000|2022-08-23 15:10:00|1924.4|1922.4|1925.6|1923.6|1927.1|1924.5|1923|1920.4|654
1661267700000|2022-08-23 15:15:00|1925.2|1923.2|1928|1925|1929.3|1927|1925.2|1923|620
1661268000000|2022-08-23 15:20:00|1927.9|1924.9|1927.7|1924.7|1929|1926.3|1926.2|1923.7|621
1661268300000|2022-08-23 15:25:00|1927.6|1924.6|1923.2|1920.2|1928.2|1925.2|1922.6|1920.1|562
1661268600000|2022-08-23 15:30:00|1923.3|1920.3|1922.1|1920.1|1924.4|1921.9|1921.6|1919.2|545
1661268900000|2022-08-23 15:35:00|1922.2|1920.2|1922|1920|1924.3|1921.8|1921.3|1918.8|491
1661269200000|2022-08-23 15:40:00|1922.6|1919.6|1921|1918|1922.8|1920.3|1919.5|1917.1|465
1661269500000|2022-08-23 15:45:00|1920.9|1917.9|1919.2|1917.2|1922|1919.3|1919|1916.5|449
1661269800000|2022-08-23 15:50:00|1919.3|1917.3|1917.6|1915.6|1919.9|1917.4|1916.7|1914.2|382
1661270100000|2022-08-23 15:55:00|1917.9|1914.9|1917.6|1915.6|1918.5|1916|1916.3|1913.7|364
1661270400000|2022-08-23 16:00:00|1917.5|1915.5|1917.9|1915.9|1920.1|1917.5|1917.2|1914.8|552
1661270700000|2022-08-23 16:05:00|1917.8|1915.8|1919.3|1917.3|1919.8|1917.4|1917.2|1914.9|364
1661271000000|2022-08-23 16:10:00|1919.4|1917.4|1916.8|1914.8|1920|1917.6|1915.9|1913.7|365
1661271300000|2022-08-23 16:15:00|1916.7|1914.7|1915.4|1912.4|1917.2|1914.8|1914.1|1911.9|335
1661271600000|2022-08-23 16:20:00|1915.3|1912.3|1915.1|1913.1|1916.3|1913.8|1914.4|1911.9|308
1661271900000|2022-08-23 16:25:00|1915|1913|1915.3|1912.3|1916.7|1914.3|1914.7|1912.3|238
1661272200000|2022-08-23 16:30:00|1915.6|1912.6|1915.2|1913.2|1916.5|1914|1914.9|1912.2|261
1661272500000|2022-08-23 16:35:00|1915.1|1913.1|1916.6|1914.6|1917.7|1915.2|1915.1|1912.7|237
1661272800000|2022-08-23 16:40:00|1916.5|1914.5|1915.7|1912.7|1917.5|1915|1914.9|1912.5|338
1661273100000|2022-08-23 16:45:00|1915.6|1912.6|1914.4|1912.4|1915.7|1913.3|1914.3|1911.8|304
1661273400000|2022-08-23 16:50:00|1914.9|1911.9|1916|1914|1917.1|1914.6|1914|1911.5|348
1661273700000|2022-08-23 16:55:00|1916.6|1913.6|1918|1915|1918.1|1915.6|1915.9|1913.3|410
1661274000000|2022-08-23 17:00:00|1917.9|1914.9|1918.8|1915.8|1919.5|1917|1916.6|1914.1|546
1661274300000|2022-08-23 17:05:00|1919.2|1916.2|1917.6|1914.6|1919.3|1917|1916.5|1913.9|395
1661274600000|2022-08-23 17:10:00|1917.5|1914.5|1915.6|1913.6|1917.7|1915.2|1914|1911.3|435
1661274900000|2022-08-23 17:15:00|1915.7|1913.7|1915|1912|1916.9|1914.5|1914.7|1911.7|357
1661275200000|2022-08-23 17:20:00|1915.3|1913.3|1915.6|1912.6|1916.8|1914.5|1915|1912.3|431
1661275500000|2022-08-23 17:25:00|1915.4|1912.4|1916.1|1913.1|1916.9|1914.4|1914.2|1911.5|443
1661275800000|2022-08-23 17:30:00|1916.2|1913.2|1913.9|1911.9|1916.5|1913.9|1912.4|1909.5|486
1661276100000|2022-08-23 17:35:00|1914|1912|1913|1910|1914.6|1912.2|1912.4|1909.8|328
1661276400000|2022-08-23 17:40:00|1912.9|1909.9|1913|1910|1913.6|1911.1|1912|1909.3|341
1661276700000|2022-08-23 17:45:00|1913.1|1910.1|1913.5|1910.5|1913.7|1911.2|1912.3|1909.4|280
1661277000000|2022-08-23 17:50:00|1913.4|1910.4|1912|1909|1913.5|1911.1|1911|1908.4|313
1661277300000|2022-08-23 17:55:00|1911.9|1908.9|1910.8|1908.8|1912.5|1910.2|1910.5|1908.1|233
1661277600000|2022-08-23 18:00:00|1911.5|1908.5|1912.7|1909.7|1912.7|1910.3|1910|1907|381
1661277900000|2022-08-23 18:05:00|1912.8|1909.8|1913.7|1910.7|1914.1|1911.4|1911.6|1908.8|345
1661278200000|2022-08-23 18:10:00|1913.6|1910.6|1912.6|1909.6|1913.7|1911|1911|1908.3|411
1661278500000|2022-08-23 18:15:00|1912.5|1909.5|1913.1|1910.1|1913.4|1911|1912|1909.3|274
1661278800000|2022-08-23 18:20:00|1912.7|1910.7|1914.2|1912.2|1914.8|1912.4|1912.2|1910|255
1661279100000|2022-08-23 18:25:00|1914.3|1912.3|1914.2|1912.2|1915.4|1912.9|1913.5|1911.1|281
1661279400000|2022-08-23 18:30:00|1914.3|1912.3|1911.8|1908.8|1914.7|1912.4|1911.3|1908.7|392
1661279700000|2022-08-23 18:35:00|1911.6|1908.6|1912|1909|1912.4|1910.2|1910.7|1908|327
1661280000000|2022-08-23 18:40:00|1911.5|1909.5|1911.3|1908.3|1912.4|1910|1910.7|1907.8|266
1661280300000|2022-08-23 18:45:00|1911.2|1908.2|1910.7|1908.7|1911.6|1909.4|1910.2|1907.3|295
1661280600000|2022-08-23 18:50:00|1910.5|1908.5|1910.5|1907.5|1911.5|1909.1|1909.9|1907.3|285
1661280900000|2022-08-23 18:55:00|1910.4|1907.4|1909.8|1906.8|1910.8|1908.2|1908.8|1905.9|304
1661281200000|2022-08-23 19:00:00|1909.5|1906.5|1910.2|1907.2|1910.9|1908.5|1908.9|1906.3|374
1661281500000|2022-08-23 19:05:00|1910.3|1907.3|1910.8|1907.8|1911.4|1909|1909.9|1907.1|279
1661281800000|2022-08-23 19:10:00|1910.7|1908.7|1911|1908|1912.1|1909.6|1910.5|1907.8|363
1661282100000|2022-08-23 19:15:00|1910.8|1907.8|1913.6|1910.6|1913.7|1911|1910.8|1907.8|297
1661282400000|2022-08-23 19:20:00|1913.5|1910.5|1911.9|1909.9|1914.1|1911.7|1911.8|1909.2|313
1661282700000|2022-08-23 19:25:00|1912.2|1909.2|1912.7|1909.7|1913.5|1910.8|1911.6|1908.8|306
1661283000000|2022-08-23 19:30:00|1912.4|1910.4|1912.5|1909.5|1913.1|1910.8|1911|1908.5|264
1661283300000|2022-08-23 19:35:00|1912.3|1909.3|1912.7|1909.7|1913.9|1911.2|1912|1909.3|207
1661283600000|2022-08-23 19:40:00|1912.5|1909.5|1911.9|1908.9|1913|1910.2|1911.2|1908.3|206
1661283900000|2022-08-23 19:45:00|1912|1909|1911.3|1908.3|1912.3|1909.8|1910.5|1907.8|258
1661284200000|2022-08-23 19:50:00|1911.2|1908.2|1911.9|1909.9|1912.9|1910.3|1910.4|1907.7|230
1661284500000|2022-08-23 19:55:00|1911.8|1909.8|1913|1911|1914|1911.1|1911.7|1909.2|249
1661284800000|2022-08-23 20:00:00|1913.6|1910.6|1912.3|1910.3|1913.9|1911.3|1912.3|1909.7|121
1661285100000|2022-08-23 20:05:00|1912.4|1910.4|1913.2|1910.2|1913.5|1910.8|1912.1|1909.6|120
1661285400000|2022-08-23 20:10:00|1913.1|1910.1|1912.8|1910.8|1913.5|1910.9|1912.1|1909.9|114
1661285700000|2022-08-23 20:15:00|1912.7|1910.7|1912.4|1910.4|1913.5|1910.9|1912.3|1909.9|90
1661286000000|2022-08-23 20:20:00|1912.5|1910.5|1912.5|1910.5|1913.1|1910.6|1912.2|1909.7|73
1661286300000|2022-08-23 20:25:00|1912.4|1910.4|1912.6|1910.6|1913.5|1910.8|1912.2|1909.9|109
1661286600000|2022-08-23 20:30:00|1912.9|1910.9|1912.7|1909.7|1913.4|1910.9|1912|1909.6|104
1661286900000|2022-08-23 20:35:00|1912.8|1909.8|1913.1|1910.1|1913.1|1910.4|1912|1909.6|66
1661287200000|2022-08-23 20:40:00|1912.9|1909.9|1912.8|1909.8|1913.1|1910.4|1912.1|1909.6|78
1661287500000|2022-08-23 20:45:00|1912.9|1909.9|1912.4|1910.4|1913.1|1910.6|1912|1909.5|77
1661287800000|2022-08-23 20:50:00|1912.3|1910.3|1913.2|1910.2|1913.7|1911|1912.3|1909.9|107
1661288100000|2022-08-23 20:55:00|1913.1|1910.1|1913.6|1910.6|1917.6|1911.4|1911.9|1907.8|242
1661292000000|2022-08-23 22:00:00|1916.1|1913.1|1915.3|1912.3|1916.2|1913.6|1914.6|1912|175
1661292300000|2022-08-23 22:05:00|1915.2|1912.2|1915.2|1912.2|1915.4|1912.8|1914.2|1911.3|138
1661292600000|2022-08-23 22:10:00|1915.3|1912.3|1915.1|1912.1|1915.5|1913.1|1914.7|1911.7|109
1661292900000|2022-08-23 22:15:00|1914.7|1912.7|1914.8|1911.8|1915.4|1913.1|1914.5|1911.5|99
1661293200000|2022-08-23 22:20:00|1915.4|1912.4|1914.2|1911.2|1915.4|1912.9|1913.8|1910.8|122
1661293500000|2022-08-23 22:25:00|1914.1|1911.1|1913.8|1910.8|1914.3|1911.4|1913.2|1910.3|107
1661293800000|2022-08-23 22:30:00|1913.7|1910.7|1913.8|1910.8|1914.2|1911.2|1913|1910.2|131
1661294100000|2022-08-23 22:35:00|1913.7|1910.7|1913.6|1910.6|1913.9|1911.3|1912.6|1909.6|103
1661294400000|2022-08-23 22:40:00|1913.7|1910.7|1913.2|1910.2|1913.8|1910.9|1912.7|1910.1|81
1661294700000|2022-08-23 22:45:00|1913.3|1910.3|1913.2|1910.2|1913.5|1911|1912.7|1910.1|83
1661295000000|2022-08-23 22:50:00|1913.1|1910.1|1913.4|1910.4|1913.6|1911.1|1912.7|1910.1|56
1661295300000|2022-08-23 22:55:00|1913.2|1910.2|1913.6|1910.6|1913.7|1911.3|1912.7|1910.1|76
1661295600000|2022-08-23 23:00:00|1913.5|1910.5|1912.8|1910.8|1913.8|1911.1|1912.8|1910.1|124
1661295900000|2022-08-23 23:05:00|1913.4|1910.4|1912.8|1909.8|1913.5|1911|1912.4|1909.5|101
1661296200000|2022-08-23 23:10:00|1912.9|1909.9|1912.4|1909.4|1913|1910.4|1912.1|1909.3|89
1661296500000|2022-08-23 23:15:00|1912.3|1909.3|1912.9|1909.9|1913.4|1911.2|1912|1909|196
1661296800000|2022-08-23 23:20:00|1913.3|1910.3|1913|1910|1913.8|1911.5|1912.5|1909.8|133
1661297100000|2022-08-23 23:25:00|1913.1|1910.1|1912|1910|1913.2|1910.8|1912|1909.4|128
1661297400000|2022-08-23 23:30:00|1912.5|1909.5|1911.7|1908.7|1912.6|1909.6|1911.2|1908.5|127
1661297700000|2022-08-23 23:35:00|1911.6|1908.6|1911.1|1908.1|1911.9|1909.4|1911|1908|123
1661298000000|2022-08-23 23:40:00|1911|1908|1910.9|1907.9|1911.2|1908.8|1910.3|1907.6|121
1661298300000|2022-08-23 23:45:00|1910.8|1907.8|1910.9|1907.9|1911.3|1908.8|1910.4|1907.5|128
1661298600000|2022-08-23 23:50:00|1911|1908|1910.9|1907.9|1912.2|1909.3|1910.7|1907.7|152
1661298900000|2022-08-23 23:55:00|1910.8|1907.8|1910.6|1907.6|1911.6|1909.2|1909.9|1907.4|151
1661299200000|2022-08-24 00:00:00|1910.5|1907.5|1912.4|1909.4|1912.9|1910.5|1910.4|1907.4|323
1661299500000|2022-08-24 00:05:00|1912.3|1909.3|1912.9|1909.9|1912.9|1910.5|1911.3|1908.4|294
1661299800000|2022-08-24 00:10:00|1913|1910|1912|1909|1913.2|1910.6|1911.3|1908.6|287
1661300100000|2022-08-24 00:15:00|1911.8|1910|1909.8|1907.8|1913|1910.7|1909.7|1907|293
1661300400000|2022-08-24 00:20:00|1910|1908|1909.1|1906.1|1910.6|1908.2|1908.4|1905.8|323
1661300700000|2022-08-24 00:25:00|1909.2|1906.2|1909.8|1906.8|1910.3|1907.8|1908.7|1905.7|283
1661301000000|2022-08-24 00:30:00|1909.6|1906.6|1910|1908|1911|1908.7|1909.5|1906.6|292
1661301300000|2022-08-24 00:35:00|1909.8|1907.8|1909.6|1906.6|1910.2|1908|1908|1905.3|401
1661301600000|2022-08-24 00:40:00|1909.4|1907.4|1910|1907|1910.2|1907.8|1908.9|1906.3|228
1661301900000|2022-08-24 00:45:00|1910.1|1907.1|1910.8|1907.8|1911.4|1908.9|1909.5|1906.9|313
1661302200000|2022-08-24 00:50:00|1910.7|1907.7|1911|1908|1911.8|1909|1909.3|1906.7|333
1661302500000|2022-08-24 00:55:00|1911.1|1908.1|1910.1|1907.1|1911.6|1908.9|1909.6|1906.8|249
1661302800000|2022-08-24 01:00:00|1910.2|1907.2|1909|1906|1910.9|1908.3|1907.1|1904.3|569
1661303100000|2022-08-24 01:05:00|1908.8|1905.8|1908|1905|1909.2|1906.6|1907.3|1904.4|471
1661303400000|2022-08-24 01:10:00|1908.1|1905.1|1909.3|1906.3|1909.5|1907.1|1907.1|1904.7|327
1661303700000|2022-08-24 01:15:00|1909.2|1907.2|1911.4|1908.4|1912.6|1910|1908.9|1906.3|486
1661304000000|2022-08-24 01:20:00|1911.3|1908.3|1911.5|1908.5|1911.9|1909.4|1909.9|1907.3|320
1661304300000|2022-08-24 01:25:00|1911.6|1908.6|1910.2|1908.2|1912.4|1909.7|1910|1907.3|334
1661304600000|2022-08-24 01:30:00|1910.3|1908.3|1910.3|1907.3|1910.9|1908.4|1908.8|1905.8|332
1661304900000|2022-08-24 01:35:00|1910.4|1907.4|1909|1907|1911|1908.3|1908.6|1905.9|381
1661305200000|2022-08-24 01:40:00|1909.5|1906.5|1907.4|1904.4|1909.5|1906.5|1906.8|1903.9|320
1661305500000|2022-08-24 01:45:00|1907.5|1904.5|1905.2|1902.2|1907.5|1904.9|1905|1902|338
1661305800000|2022-08-24 01:50:00|1905.3|1902.3|1906.9|1903.9|1907|1904.3|1904.6|1901.8|448
1661306100000|2022-08-24 01:55:00|1907|1904|1906.8|1904.8|1907.6|1905.1|1905.9|1903.5|240
1661306400000|2022-08-24 02:00:00|1906.7|1904.7|1909.3|1906.3|1909.3|1906.8|1906.4|1904|247
1661306700000|2022-08-24 02:05:00|1909.2|1906.2|1907.2|1905.2|1910.3|1907.7|1906.7|1904.3|360
1661307000000|2022-08-24 02:10:00|1907.7|1904.7|1906.5|1904.5|1907.9|1905.3|1905.8|1903.3|258
1661307300000|2022-08-24 02:15:00|1906.4|1904.4|1907.7|1904.7|1908.5|1905.6|1906.4|1903.8|216
1661307600000|2022-08-24 02:20:00|1907.8|1904.8|1907.5|1904.5|1908|1905.3|1906.5|1903.9|154
1661307900000|2022-08-24 02:25:00|1907.6|1904.6|1906.8|1903.8|1908|1905.5|1906.1|1903.6|142
1661308200000|2022-08-24 02:30:00|1906.6|1903.6|1906.1|1903.1|1907.2|1904.7|1905.2|1902.5|297
1661308500000|2022-08-24 02:35:00|1906|1903|1904.7|1901.7|1906|1903.4|1903.8|1901.3|309
1661308800000|2022-08-24 02:40:00|1904.2|1902.2|1905.5|1902.5|1905.8|1903.1|1903.7|1901.2|217
1661309100000|2022-08-24 02:45:00|1905.4|1902.4|1905.4|1903.4|1906.3|1903.7|1904.7|1902.2|225
1661309400000|2022-08-24 02:50:00|1905.9|1902.9|1905.7|1902.7|1906.3|1903.9|1905|1902.6|167
1661309700000|2022-08-24 02:55:00|1905.6|1902.6|1905.4|1903.4|1905.9|1903.4|1903.5|1900.9|321
1661310000000|2022-08-24 03:00:00|1905.3|1903.3|1906.3|1903.3|1906.6|1904.1|1904.6|1901.9|345
1661310300000|2022-08-24 03:05:00|1906.4|1903.4|1906.9|1903.9|1907.8|1905.5|1905.9|1903.2|291
1661310600000|2022-08-24 03:10:00|1907|1904|1907.8|1904.8|1908.3|1905.9|1905.9|1903.3|360
1661310900000|2022-08-24 03:15:00|1907.7|1904.7|1906.8|1903.8|1907.9|1904.9|1905.8|1903.2|235
1661311200000|2022-08-24 03:20:00|1906.7|1903.7|1906.3|1904.3|1908.3|1905.6|1906.2|1903.6|221
1661311500000|2022-08-24 03:25:00|1906.6|1903.6|1907.7|1904.7|1907.8|1905|1906.2|1903.4|219
1661311800000|2022-08-24 03:30:00|1907.6|1904.6|1907.1|1904.1|1907.9|1905.4|1906.5|1903.7|145
1661312100000|2022-08-24 03:35:00|1907.2|1904.2|1907.4|1904.4|1907.4|1904.8|1906.1|1903.6|106
1661312400000|2022-08-24 03:40:00|1907.3|1904.3|1907|1904|1907.7|1905.1|1906.5|1903.9|136
1661312700000|2022-08-24 03:45:00|1906.6|1904.6|1906.4|1903.4|1907.4|1904.8|1905.6|1903.2|140
1661313000000|2022-08-24 03:50:00|1906.3|1903.3|1907.5|1904.5|1907.7|1905.1|1905.5|1902.9|191
1661313300000|2022-08-24 03:55:00|1907.4|1904.4|1907.6|1904.6|1907.7|1905.1|1906.6|1904|120
1661313600000|2022-08-24 04:00:00|1907.9|1904.9|1907.1|1905.1|1908.1|1905.5|1907|1904.3|110
1661313900000|2022-08-24 04:05:00|1907|1905|1907.6|1904.6|1908.1|1905.3|1906.9|1903.9|142
1661314200000|2022-08-24 04:10:00|1907.7|1904.7|1907.7|1904.7|1907.8|1905.1|1906.6|1904.1|164
1661314500000|2022-08-24 04:15:00|1907.6|1904.6|1908.6|1905.6|1909.1|1906.3|1906.9|1904.4|98
1661314800000|2022-08-24 04:20:00|1908.7|1905.7|1909.3|1906.3|1909.6|1907.2|1908.5|1905.6|187
1661315100000|2022-08-24 04:25:00|1909.4|1906.4|1910.8|1907.8|1910.8|1907.9|1909.1|1906.1|156
1661315400000|2022-08-24 04:30:00|1910.3|1908.3|1911|1908|1911.1|1908.6|1909|1906.7|175
1661315700000|2022-08-24 04:35:00|1911.1|1908.1|1911.3|1908.3|1911.6|1909.1|1910.2|1907.6|139
1661316000000|2022-08-24 04:40:00|1911.4|1908.4|1911.4|1909.4|1912|1909.6|1910.6|1908.1|169
1661316300000|2022-08-24 04:45:00|1911.3|1909.3|1913|1910|1913.1|1910.5|1911|1908.7|156
1661316600000|2022-08-24 04:50:00|1913.1|1910.1|1914.6|1911.6|1914.6|1911.9|1912.6|1910.1|148
1661316900000|2022-08-24 04:55:00|1913.9|1911.9|1913.5|1911.5|1914.6|1912.1|1913.3|1910.9|154
1661317200000|2022-08-24 05:00:00|1913.6|1911.6|1914.9|1911.9|1915.1|1912.6|1913.5|1911|147
1661317500000|2022-08-24 05:05:00|1915|1912|1913.5|1911.5|1915.5|1912.9|1913.4|1911.1|186
1661317800000|2022-08-24 05:10:00|1913.6|1911.6|1915.2|1912.2|1915.7|1912.9|1913.3|1910.9|156
1661318100000|2022-08-24 05:15:00|1914.7|1912.7|1914.6|1912.6|1915.2|1912.7|1914.3|1911.7|127
1661318400000|2022-08-24 05:20:00|1914.5|1912.5|1913.6|1911.6|1915.3|1912.9|1913.5|1911|180
1661318700000|2022-08-24 05:25:00|1913.7|1911.7|1913.7|1910.7|1914.9|1912.2|1913.5|1910.7|124
1661319000000|2022-08-24 05:30:00|1913.8|1910.8|1914.2|1911.2|1915.2|1912.6|1912.7|1910.1|407
1661319300000|2022-08-24 05:35:00|1914.3|1911.3|1913.3|1910.3|1915.1|1912.4|1912.6|1910|390
1661319600000|2022-08-24 05:40:00|1912.7|1910.7|1911.2|1909.2|1913.7|1911|1911|1908.5|381
1661319900000|2022-08-24 05:45:00|1911.5|1908.2|1911.1|1908.1|1912.2|1909.4|1910.5|1907.5|270
1661320200000|2022-08-24 05:50:00|1911.2|1908.2|1910.1|1907.1|1911.4|1908.5|1909.1|1906.5|215
1661320500000|2022-08-24 05:55:00|1910.4|1907.4|1908.6|1905.6|1911|1908.4|1908.2|1905.3|233
1661320800000|2022-08-24 06:00:00|1908.5|1905.5|1907.6|1904.6|1908.5|1905.7|1905.7|1902.7|336
1661321100000|2022-08-24 06:05:00|1907.5|1904.5|1907.1|1904.1|1908.6|1905.9|1905.8|1903.5|316
1661321400000|2022-08-24 06:10:00|1907|1904|1907.7|1904.7|1907.8|1905.3|1905.6|1903.1|296
1661321700000|2022-08-24 06:15:00|1907.8|1904.8|1908.6|1905.6|1909|1906.3|1906.7|1904.2|323
1661322000000|2022-08-24 06:20:00|1908.5|1905.5|1907.9|1904.9|1909.2|1906.6|1906.8|1904.3|328
1661322300000|2022-08-24 06:25:00|1907.8|1904.8|1905.8|1903.8|1908.2|1905.6|1905.8|1903|320
1661322600000|2022-08-24 06:30:00|1906.5|1903.5|1906.1|1903.1|1907.9|1905.2|1905.5|1902.7|284
1661322900000|2022-08-24 06:35:00|1906.2|1903.2|1908.1|1905.1|1908.3|1905.6|1904.3|1901.9|409
1661323200000|2022-08-24 06:40:00|1908|1905|1906.1|1903.1|1908.4|1905.6|1905.1|1902.5|348
1661323500000|2022-08-24 06:45:00|1906|1903|1905.9|1902.9|1906.8|1904.1|1904.8|1902.2|271
1661323800000|2022-08-24 06:50:00|1905.8|1902.8|1909|1906|1909.5|1906.6|1905.1|1902.5|399
1661324100000|2022-08-24 06:55:00|1909.1|1906.1|1909.5|1907.5|1910.7|1908.1|1908.4|1905.7|418
1661324400000|2022-08-24 07:00:00|1909.4|1907.4|1908.4|1906.4|1909.9|1907.4|1907.7|1905.2|446
1661324700000|2022-08-24 07:05:00|1908.9|1905.9|1908.2|1905.2|1909.3|1906.7|1906.4|1903.7|444
1661325000000|2022-08-24 07:10:00|1908.3|1905.3|1908.9|1905.9|1910.8|1908.1|1907.5|1904.6|531
1661325300000|2022-08-24 07:15:00|1908.8|1905.8|1907.7|1904.7|1909.3|1906.6|1907.3|1904.3|519
1661325600000|2022-08-24 07:20:00|1908|1905|1908.5|1905.5|1908.6|1906.2|1904.8|1901.8|572
1661325900000|2022-08-24 07:25:00|1908.6|1905.6|1908|1905|1908.6|1906.3|1906.7|1904|488
1661326200000|2022-08-24 07:30:00|1908.1|1905.1|1906.8|1903.8|1908.5|1905.8|1906.1|1903.1|579
1661326500000|2022-08-24 07:35:00|1906.7|1903.7|1907.6|1904.6|1907.8|1905.5|1905.5|1902.5|406
1661326800000|2022-08-24 07:40:00|1907.7|1904.7|1907.8|1904.8|1908.6|1905.8|1906.8|1904.1|429
1661327100000|2022-08-24 07:45:00|1907.7|1904.7|1909|1906|1909.5|1907.1|1907.1|1904.4|332
1661327400000|2022-08-24 07:50:00|1909.1|1906.1|1909.7|1906.7|1910|1907.5|1908.2|1905.4|305
1661327700000|2022-08-24 07:55:00|1909.3|1907.3|1911.3|1908.3|1912.8|1909.8|1909|1906.1|337
1661328000000|2022-08-24 08:00:00|1911.4|1908.4|1911.8|1908.8|1912.4|1909.9|1910.2|1907.2|384
1661328300000|2022-08-24 08:05:00|1912|1909|1912.4|1909.4|1913.1|1910.6|1911.8|1908.8|235
1661328600000|2022-08-24 08:10:00|1912.3|1909.3|1910.8|1907.8|1913.6|1910.9|1910|1907.3|367
1661328900000|2022-08-24 08:15:00|1910.9|1907.9|1911.8|1908.8|1912.5|1909.9|1910.3|1907.6|430
1661329200000|2022-08-24 08:20:00|1911.7|1908.7|1913.4|1910.4|1913.8|1911.6|1911.7|1908.7|429
1661329500000|2022-08-24 08:25:00|1913.5|1910.5|1912.7|1909.7|1913.7|1911.1|1911.9|1909.2|369
1661329800000|2022-08-24 08:30:00|1912.5|1909.5|1914.1|1911.1|1915.3|1912.8|1911.5|1908.7|462
1661330100000|2022-08-24 08:35:00|1913.9|1910.9|1915.1|1912.1|1916.1|1913.2|1913.9|1910.9|448
1661330400000|2022-08-24 08:40:00|1915|1912|1914.6|1911.6|1915.9|1913.3|1913.9|1910.9|417
1661330700000|2022-08-24 08:45:00|1914.7|1911.7|1917.5|1914.5|1918.1|1915.6|1914.7|1911.7|389
1661331000000|2022-08-24 08:50:00|1917.6|1914.6|1917.3|1914.3|1918.1|1915.3|1915.6|1912.9|342
1661331300000|2022-08-24 08:55:00|1917.4|1914.4|1917.7|1914.7|1918.1|1915.6|1916|1913.3|388
1661331600000|2022-08-24 09:00:00|1917.6|1914.6|1918.6|1915.6|1919.1|1916.6|1916.2|1913.4|486
1661331900000|2022-08-24 09:05:00|1918.7|1915.7|1919.7|1916.7|1919.8|1917.2|1917.4|1914.8|443
1661332200000|2022-08-24 09:10:00|1919.5|1916.5|1919.5|1916.5|1920.8|1918.4|1918.8|1916.2|505
1661332500000|2022-08-24 09:15:00|1919.4|1916.4|1917.3|1914.3|1919.4|1916.9|1916.5|1913.7|426
1661332800000|2022-08-24 09:20:00|1917.1|1914.1|1916.9|1913.9|1917.5|1915|1915.5|1912.9|400
1661333100000|2022-08-24 09:25:00|1917|1914|1917|1914|1918.1|1915.6|1916.3|1913.4|319
1661333400000|2022-08-24 09:30:00|1917.2|1914.2|1917|1914|1917.5|1915|1916|1913.1|416
1661333700000|2022-08-24 09:35:00|1917.1|1914.1|1915.6|1912.6|1917.1|1914.4|1914.7|1912.3|363
1661334000000|2022-08-24 09:40:00|1915.3|1913.3|1915.5|1912.5|1916.6|1914.2|1914.2|1911.5|347
1661334300000|2022-08-24 09:45:00|1915.4|1912.4|1914.4|1912.4|1915.5|1913.1|1914.1|1911.5|336
1661334600000|2022-08-24 09:50:00|1914.7|1911.7|1913.6|1911.6|1914.7|1912.5|1912.7|1910.2|341
1661334900000|2022-08-24 09:55:00|1913.7|1911.7|1913.8|1911.8|1914.4|1912|1913|1910.5|270
1661335200000|2022-08-24 10:00:00|1913.9|1911.9|1910.8|1908.8|1914.1|1911.9|1910.7|1908.2|352
1661335500000|2022-08-24 10:05:00|1910.6|1908.6|1910.7|1908.7|1911.7|1909.4|1910.3|1907.5|255
1661335800000|2022-08-24 10:10:00|1910.9|1908.9|1911.8|1909.8|1912.2|1909.9|1910.3|1907.8|202
1661336100000|2022-08-24 10:15:00|1911.9|1909.9|1911.3|1908.3|1912.9|1910.6|1910.6|1908.1|196
1661336400000|2022-08-24 10:20:00|1911.4|1908.4|1908.3|1906.3|1911.4|1908.8|1908.3|1905.7|199
1661336700000|2022-08-24 10:25:00|1908.5|1906.5|1906|1904|1908.5|1906.5|1905.2|1903|308
1661337000000|2022-08-24 10:30:00|1906.4|1903.4|1905.3|1902.3|1906.8|1904.2|1903.1|1900.3|446
1661337300000|2022-08-24 10:35:00|1905.4|1902.4|1903.5|1900.5|1907.3|1904.3|1903.1|1900.4|477
1661337600000|2022-08-24 10:40:00|1903.4|1900.4|1904.6|1901.6|1905.1|1902.1|1902.4|1899.8|415
1661337900000|2022-08-24 10:45:00|1904.5|1901.5|1901|1899|1904.6|1901.6|1900.4|1897.4|463
1661338200000|2022-08-24 10:50:00|1901.4|1898.4|1901.9|1898.9|1902.7|1900.4|1899.9|1897.1|370
1661338500000|2022-08-24 10:55:00|1902|1899|1901.9|1898.9|1902.1|1899.6|1900.8|1898|366
1661338800000|2022-08-24 11:00:00|1901.5|1898.5|1902.3|1899.3|1903|1900.5|1900.8|1898.1|302
1661339100000|2022-08-24 11:05:00|1902.4|1899.4|1902.3|1900.3|1902.9|1900.5|1901.4|1898.8|360
1661339400000|2022-08-24 11:10:00|1902.5|1899.5|1905.2|1902.2|1905.7|1902.7|1902.1|1899.4|399
1661339700000|2022-08-24 11:15:00|1905.3|1902.3|1905.1|1902.1|1905.4|1902.8|1903.5|1900.7|406
1661340000000|2022-08-24 11:20:00|1905|1902|1904.8|1901.8|1905.4|1902.7|1903.3|1900.7|324
1661340300000|2022-08-24 11:25:00|1904.7|1901.7|1903.8|1900.8|1905.4|1903|1903|1900|356
1661340600000|2022-08-24 11:30:00|1903.9|1900.9|1900.1|1898.1|1904.3|1901.3|1899.9|1897.1|413
1661340900000|2022-08-24 11:35:00|1900.2|1898.2|1901.2|1899.2|1902.3|1900|1900.2|1897.6|432
1661341200000|2022-08-24 11:40:00|1901.3|1899.3|1902.4|1900.4|1902.8|1900.4|1899.6|1896.9|417
1661341500000|2022-08-24 11:45:00|1902.3|1900.3|1903.3|1901.3|1904|1901.5|1901.9|1899.7|416
1661341800000|2022-08-24 11:50:00|1903.2|1901.2|1903|1901|1904.1|1901.4|1901.3|1899|460
1661342100000|2022-08-24 11:55:00|1902.9|1900.9|1903.2|1901.2|1903.9|1901.5|1901.4|1899.1|389
1661342400000|2022-08-24 12:00:00|1903.3|1901.3|1906.9|1903.9|1907.7|1905|1903.2|1900.8|548
1661342700000|2022-08-24 12:05:00|1906.1|1904.1|1904|1901|1907.5|1904.9|1903.7|1900.9|541
1661343000000|2022-08-24 12:10:00|1904.1|1901.1|1905|1902|1905.1|1902.4|1903|1900.1|448
1661343300000|2022-08-24 12:15:00|1904.9|1901.9|1905.5|1902.5|1907.6|1904.6|1903|1900|722
1661343600000|2022-08-24 12:20:00|1905.4|1902.4|1901.5|1898.5|1905.5|1903.1|1901.3|1898.3|711
1661343900000|2022-08-24 12:25:00|1901.8|1898.8|1903.6|1900.6|1904.7|1901.9|1900.7|1897.7|466
1661344200000|2022-08-24 12:30:00|1903.7|1900.7|1905.4|1902.4|1906.6|1904.1|1901.2|1898.2|865
1661344500000|2022-08-24 12:35:00|1905.3|1902.3|1904.3|1901.3|1905.3|1902.9|1902.4|1900|673
1661344800000|2022-08-24 12:40:00|1904.2|1901.2|1903.8|1900.8|1904.2|1901.4|1899.8|1896.8|737
1661345100000|2022-08-24 12:45:00|1903.9|1900.9|1906.8|1903.8|1907.4|1904.4|1900.8|1898.2|731
1661345400000|2022-08-24 12:50:00|1906.7|1903.7|1909.3|1906.3|1910.3|1907.5|1904.9|1902.2|677
1661345700000|2022-08-24 12:55:00|1909.2|1906.2|1908.1|1905.1|1910.5|1908|1907.5|1905|550
1661346000000|2022-08-24 13:00:00|1908|1905|1905.6|1902.6|1909.4|1906.4|1904.8|1902.2|849
1661346300000|2022-08-24 13:05:00|1905.5|1902.5|1904.9|1901.9|1905.5|1902.8|1902.5|1899.8|833
1661346600000|2022-08-24 13:10:00|1904.8|1901.8|1901.5|1899.5|1907.3|1904.3|1898.9|1896.3|595
1661346900000|2022-08-24 13:15:00|1901.4|1899.4|1900.1|1897.1|1901.9|1899.5|1899|1896.6|527
1661347200000|2022-08-24 13:20:00|1900|1897|1901|1898|1902.2|1899.8|1899.4|1896.9|473
1661347500000|2022-08-24 13:25:00|1900.9|1897.9|1900.3|1897.3|1903|1900.5|1899.6|1896.9|554
1661347800000|2022-08-24 13:30:00|1900.2|1897.2|1898.5|1895.5|1901.6|1898.9|1898.1|1895.2|696
1661348100000|2022-08-24 13:35:00|1898.4|1895.4|1898.8|1896.8|1901.1|1898.1|1897.2|1894.6|739
1661348400000|2022-08-24 13:40:00|1898.9|1896.9|1900.2|1897.2|1900.3|1897.8|1896.5|1894|695
1661348700000|2022-08-24 13:45:00|1900|1897|1899.3|1897.3|1901.5|1899.1|1898.5|1896.1|620
1661349000000|2022-08-24 13:50:00|1899.2|1897.2|1904.4|1901.4|1905.5|1903|1898.5|1896.1|624
1661349300000|2022-08-24 13:55:00|1904.1|1901.1|1903.5|1900.5|1904.6|1901.6|1902.3|1899.6|516
1661349600000|2022-08-24 14:00:00|1903.7|1900.7|1900|1897|1906.5|1903.6|1899.2|1896.8|705
1661349900000|2022-08-24 14:05:00|1899.9|1896.9|1902.1|1899.1|1903.2|1900.7|1898.2|1895.3|588
1661350200000|2022-08-24 14:10:00|1902.2|1899.2|1907.6|1904.6|1908|1905.4|1901.5|1899.1|566
1661350500000|2022-08-24 14:15:00|1907.5|1904.5|1913.7|1910.7|1914|1911.2|1906.4|1904|683
1661350800000|2022-08-24 14:20:00|1913.2|1911.2|1917.2|1914.2|1917.9|1915.2|1912.4|1910|868
1661351100000|2022-08-24 14:25:00|1917.3|1914.3|1913.5|1910.5|1917.9|1915.3|1912.9|1910.3|806
1661351400000|2022-08-24 14:30:00|1913.6|1910.6|1909.2|1906.2|1914.1|1911.5|1907.5|1904.9|607
1661351700000|2022-08-24 14:35:00|1909.3|1906.3|1908.2|1906.2|1910.6|1908.1|1907.9|1905.2|575
1661352000000|2022-08-24 14:40:00|1908.1|1906.1|1910|1907|1910|1907.2|1905.1|1902.6|524
1661352300000|2022-08-24 14:45:00|1909.9|1906.9|1914.4|1911.4|1914.6|1911.9|1909.2|1906.6|549
1661352600000|2022-08-24 14:50:00|1913.6|1911.6|1916.5|1913.5|1917.8|1914.8|1912.9|1910.4|872
1661352900000|2022-08-24 14:55:00|1916.4|1913.4|1916.5|1913.5|1917.2|1914.6|1913.3|1910.6|855
1661353200000|2022-08-24 15:00:00|1916.6|1913.6|1916.1|1913.1|1918|1915.2|1914|1911.4|651
1661353500000|2022-08-24 15:05:00|1915.9|1912.9|1915.7|1913.7|1918.5|1915.5|1914.9|1912.5|555
1661353800000|2022-08-24 15:10:00|1915.6|1913.6|1919.8|1917.8|1921.1|1918.6|1914.9|1912.4|580
1661354100000|2022-08-24 15:15:00|1919.9|1917.9|1919.9|1917.9|1924.7|1921.9|1919.7|1917.2|842
1661354400000|2022-08-24 15:20:00|1920|1918|1918.4|1915.4|1921.4|1918.9|1917.9|1915.1|661
1661354700000|2022-08-24 15:25:00|1918.1|1915.1|1917.6|1914.6|1919.2|1916.2|1915.9|1913.4|541
1661355000000|2022-08-24 15:30:00|1917.7|1914.7|1918.1|1915.1|1918.6|1916.1|1916.5|1914.1|538
1661355300000|2022-08-24 15:35:00|1918.2|1915.2|1917.2|1915.2|1918.9|1916.3|1917.1|1914.7|500
1661355600000|2022-08-24 15:40:00|1917.3|1915.3|1914.2|1912.2|1918.5|1915.8|1914.2|1911.7|482
1661355900000|2022-08-24 15:45:00|1914.3|1912.3|1911.6|1908.6|1915.2|1912.5|1910.2|1907.7|468
1661356200000|2022-08-24 15:50:00|1911.5|1908.5|1913.1|1910.1|1913.8|1911.4|1911.4|1908.4|422
1661356500000|2022-08-24 15:55:00|1913.2|1910.2|1912.9|1909.9|1914.8|1912.2|1912.2|1909.5|341
1661356800000|2022-08-24 16:00:00|1913|1910|1913.2|1911.2|1915.2|1912.6|1912.5|1909.7|364
1661357100000|2022-08-24 16:05:00|1913.3|1911.3|1915.1|1912.1|1915.6|1913.2|1913.3|1910.7|286
1661357400000|2022-08-24 16:10:00|1915|1912|1913.5|1910.5|1916.1|1913.6|1913.5|1910.5|371
1661357700000|2022-08-24 16:15:00|1913.6|1910.6|1912.2|1909.2|1914.2|1911.7|1911.8|1909.2|317
1661358000000|2022-08-24 16:20:00|1912|1909|1911.1|1908.1|1912.2|1909.5|1910.3|1907.7|328
1661358300000|2022-08-24 16:25:00|1911.2|1908.2|1909.5|1907.5|1911.7|1909.2|1909.3|1906.6|291
1661358600000|2022-08-24 16:30:00|1909.4|1907.4|1908.7|1905.7|1910.3|1907.8|1907.7|1905.1|280
1661358900000|2022-08-24 16:35:00|1908.8|1905.8|1906.6|1904.6|1908.8|1906.4|1906.5|1904|218
1661359200000|2022-08-24 16:40:00|1907.1|1904.1|1906.3|1903.3|1908.7|1906.2|1905.7|1903|311
1661359500000|2022-08-24 16:45:00|1906.2|1903.2|1907.2|1904.2|1907.5|1904.9|1905.6|1902.9|292
1661359800000|2022-08-24 16:50:00|1907.3|1904.3|1906.5|1903.5|1907.3|1905|1905.5|1903.1|323
1661360100000|2022-08-24 16:55:00|1906.4|1903.4|1906.9|1903.9|1906.9|1904.4|1904.8|1902|289
1661360400000|2022-08-24 17:00:00|1906.8|1903.8|1905.6|1902.6|1907.4|1904.4|1905.2|1902.5|403
1661360700000|2022-08-24 17:05:00|1905.7|1902.7|1906.9|1904.9|1908|1905.1|1904.9|1902.2|245
1661361000000|2022-08-24 17:10:00|1906.8|1904.8|1907.2|1905.2|1907.9|1905.3|1906.3|1903.7|289
1661361300000|2022-08-24 17:15:00|1907.3|1905.3|1905.9|1903.9|1907.9|1905.5|1905.8|1903.4|286
1661361600000|2022-08-24 17:20:00|1905.8|1903.8|1905.4|1902.4|1906.9|1904.5|1904|1901.1|368
1661361900000|2022-08-24 17:25:00|1905.5|1902.5|1904.1|1901.1|1906.7|1904.2|1903.5|1900.8|461
1661362200000|2022-08-24 17:30:00|1903.6|1901.6|1904.5|1901.5|1905.2|1902.8|1903.5|1900.8|361
1661362500000|2022-08-24 17:35:00|1904.4|1901.4|1904.1|1901.1|1905.2|1902.6|1903.1|1900.4|357
1661362800000|2022-08-24 17:40:00|1904|1901|1905.6|1902.6|1906.1|1903.5|1903.5|1900.8|291
1661363100000|2022-08-24 17:45:00|1905.8|1902.8|1905.5|1902.5|1906.6|1904.1|1904.6|1902.1|275
1661363400000|2022-08-24 17:50:00|1905.4|1902.4|1905|1902|1906.3|1903.8|1904.6|1901.9|334
1661363700000|2022-08-24 17:55:00|1904.6|1902.6|1906.8|1903.8|1906.8|1904.4|1904.1|1901.2|262
1661364000000|2022-08-24 18:00:00|1906.6|1903.6|1906.4|1903.4|1907.4|1905|1905.8|1903.1|217
1661364300000|2022-08-24 18:05:00|1906.3|1903.3|1907.4|1904.4|1907.6|1905|1905.4|1902.7|211
1661364600000|2022-08-24 18:10:00|1907.3|1904.3|1907|1904|1907.6|1904.9|1906.4|1903.6|167
1661364900000|2022-08-24 18:15:00|1907.1|1904.1|1906.9|1903.9|1907.3|1904.8|1906.1|1903.6|175
1661365200000|2022-08-24 18:20:00|1906.4|1904.4|1906.5|1904.5|1907.3|1904.8|1906.4|1903.8|126
1661365500000|2022-08-24 18:25:00|1906.4|1904.4|1906.5|1903.5|1906.7|1904.6|1905.2|1902.5|170
1661365800000|2022-08-24 18:30:00|1906.6|1903.6|1906.6|1904.6|1907.3|1904.8|1906|1903.4|219
1661366100000|2022-08-24 18:35:00|1906.7|1904.7|1910.2|1907.2|1910.3|1907.3|1906.2|1903.2|268
1661366400000|2022-08-24 18:40:00|1910.5|1907.5|1910.6|1907.6|1910.8|1908.3|1909.6|1906.9|210
1661366700000|2022-08-24 18:45:00|1910.5|1907.5|1909.5|1907.5|1910.5|1907.9|1908.6|1906|142
1661367000000|2022-08-24 18:50:00|1909.7|1907.7|1908.9|1905.9|1910.2|1907.7|1908.5|1905.9|175
1661367300000|2022-08-24 18:55:00|1909|1906|1909.4|1906.4|1909.9|1907.4|1908.3|1905.9|187
1661367600000|2022-08-24 19:00:00|1909.5|1906.5|1908.1|1906.1|1909.6|1906.6|1907.7|1905.3|214
1661367900000|2022-08-24 19:05:00|1908.7|1905.7|1910.7|1907.7|1911.2|1908.5|1908.5|1905.6|206
1661368200000|2022-08-24 19:10:00|1910.8|1907.8|1913.1|1910.1|1913.2|1910.7|1910.2|1907.6|149
1661368500000|2022-08-24 19:15:00|1913|1910|1912.9|1910.9|1913.5|1911.2|1911.9|1909.4|186
1661368800000|2022-08-24 19:20:00|1913|1911|1911.7|1909.7|1913.1|1911.1|1911.3|1908.8|152
1661369100000|2022-08-24 19:25:00|1911.8|1909.8|1911.3|1908.3|1912.4|1909.8|1910.4|1907.9|201
1661369400000|2022-08-24 19:30:00|1910.8|1908.8|1911.3|1908.3|1911.4|1908.9|1909.9|1907.5|206
1661369700000|2022-08-24 19:35:00|1911.2|1908.2|1911.7|1909.7|1912.5|1909.9|1910.7|1908|194
1661370000000|2022-08-24 19:40:00|1911.9|1909.9|1913.2|1911.2|1913.7|1911.2|1911.7|1909.2|126
1661370300000|2022-08-24 19:45:00|1913.7|1910.7|1912.6|1910.6|1914.1|1911.5|1912.1|1909.7|150
1661370600000|2022-08-24 19:50:00|1912.7|1910.7|1913.7|1910.7|1914.1|1911.6|1912.5|1910|189
1661370900000|2022-08-24 19:55:00|1913.5|1910.5|1914.1|1911.1|1914.5|1912|1912.6|1910|192
1661371200000|2022-08-24 20:00:00|1914|1911|1914.9|1911.9|1915.7|1913|1913.2|1910.9|141
1661371500000|2022-08-24 20:05:00|1915|1912|1914.4|1911.4|1915.1|1912.5|1913.5|1911|168
1661371800000|2022-08-24 20:10:00|1914.3|1911.3|1914.4|1911.4|1914.7|1912|1913.4|1911|128
1661372100000|2022-08-24 20:15:00|1914.3|1911.3|1913.5|1911.5|1914.6|1911.9|1912.8|1910.7|109
1661372400000|2022-08-24 20:20:00|1913.6|1911.6|1913.8|1910.8|1914.4|1911.9|1913.3|1910.8|105
1661372700000|2022-08-24 20:25:00|1913.2|1911.2|1912.3|1910.3|1913.9|1911.5|1911.9|1909.7|103
1661373000000|2022-08-24 20:30:00|1911.9|1909.9|1913.5|1910.5|1913.9|1911.1|1911.9|1909.8|95
1661373300000|2022-08-24 20:35:00|1912.6|1910.6|1912.7|1909.7|1913.6|1910.8|1912.1|1909.7|97
1661373600000|2022-08-24 20:40:00|1912.8|1909.8|1912.7|1909.7|1913.3|1910.5|1911.7|1909.2|73
1661373900000|2022-08-24 20:45:00|1912.5|1909.5|1913.1|1910.1|1913.4|1910.4|1911.5|1909|104
1661374200000|2022-08-24 20:50:00|1913.2|1910.2|1914|1912|1914.8|1912|1912.3|1909.7|147
1661374500000|2022-08-24 20:55:00|1913.8|1911.8|1913.1|1910.1|1915|1912|1913|1910|195
1661378400000|2022-08-24 22:00:00|1913.4|1910.4|1914.3|1911.3|1915.3|1911.8|1912.9|1909.2|140
1661378700000|2022-08-24 22:05:00|1914.2|1911.2|1914|1911|1914.5|1911.5|1913.1|1910.6|118
1661379000000|2022-08-24 22:10:00|1913.9|1910.9|1914.1|1911.1|1914.3|1911.5|1913.3|1910.8|68
1661379300000|2022-08-24 22:15:00|1914|1911|1914.2|1911.2|1914.8|1911.8|1913.4|1910.9|76
1661379600000|2022-08-24 22:20:00|1914.9|1911.9|1914.1|1911.1|1914.9|1911.9|1913.3|1910.9|75
1661379900000|2022-08-24 22:25:00|1913.9|1910.9|1914.3|1911.3|1914.7|1911.9|1913.3|1910.8|99
1661380200000|2022-08-24 22:30:00|1914.5|1912.5|1914.3|1911.3|1915.1|1912.8|1913.7|1911.2|127
1661380500000|2022-08-24 22:35:00|1914.2|1911.2|1913.5|1911.5|1914.8|1912.8|1913.3|1910.9|103
1661380800000|2022-08-24 22:40:00|1913.6|1911.6|1914|1911|1914.3|1912.1|1913.2|1910.8|63
1661381100000|2022-08-24 22:45:00|1914.2|1911.2|1914.1|1911.1|1914.3|1911.9|1913.2|1910.9|63
1661381400000|2022-08-24 22:50:00|1914|1911|1914.1|1911.1|1914.9|1912.1|1913.3|1910.6|66
1661381700000|2022-08-24 22:55:00|1914|1911|1913.6|1910.6|1914.7|1912.7|1913.1|1910.4|79
1661382000000|2022-08-24 23:00:00|1913.7|1910.7|1913.7|1910.7|1913.9|1911.4|1912.7|1910.2|59
1661382300000|2022-08-24 23:05:00|1913.8|1910.8|1914.3|1911.3|1914.6|1911.8|1913.3|1910.3|82
1661382600000|2022-08-24 23:10:00|1914.5|1911.5|1914.5|1911.5|1915|1912|1914.2|1911.2|81
1661382900000|2022-08-24 23:15:00|1914.4|1911.4|1914.4|1911.4|1914.7|1911.7|1914|1911|60
1661383200000|2022-08-24 23:20:00|1914.3|1911.3|1914.9|1911.9|1915.1|1912.6|1913.9|1911.3|67
1661383500000|2022-08-24 23:25:00|1915|1912|1915|1912|1915.2|1912.2|1914.8|1911.8|50
1661383800000|2022-08-24 23:30:00|1915.1|1912.1|1915|1912|1915.3|1912.7|1914.5|1911.8|59
1661384100000|2022-08-24 23:35:00|1915.2|1912.2|1914.9|1911.9|1915.3|1912.8|1914.7|1911.9|56
1661384400000|2022-08-24 23:40:00|1915.1|1912.1|1915.2|1912.2|1915.3|1912.7|1914.5|1911.7|73
1661384700000|2022-08-24 23:45:00|1915.3|1912.3|1913.6|1910.6|1915.3|1912.3|1913.4|1910.4|113
1661385000000|2022-08-24 23:50:00|1913.7|1910.7|1913.6|1910.6|1914.3|1911.8|1913.1|1910.5|147
1661385300000|2022-08-24 23:55:00|1913.7|1910.7|1913.6|1910.6|1913.9|1911.4|1913|1910.5|104
1661385600000|2022-08-25 00:00:00|1913.7|1910.7|1912.4|1909.4|1913.7|1910.7|1911.8|1909.1|242
1661385900000|2022-08-25 00:05:00|1912.3|1909.3|1914.2|1911.2|1914.2|1912|1912.1|1909.3|193
1661386200000|2022-08-25 00:10:00|1914.3|1911.3|1914.2|1911.2|1914.9|1911.9|1913.6|1910.8|220
1661386500000|2022-08-25 00:15:00|1914.1|1911.1|1915.3|1912.3|1915.3|1912.8|1912.5|1910.2|219
1661386800000|2022-08-25 00:20:00|1915.4|1912.4|1915.4|1912.4|1915.8|1913|1914.2|1911.3|225
1661387100000|2022-08-25 00:25:00|1915.3|1912.3|1916|1913|1916.3|1913.7|1914.8|1911.8|255
1661387400000|2022-08-25 00:30:00|1916.1|1913.1|1917.4|1914.4|1917.6|1915.1|1914.9|1912.1|300
1661387700000|2022-08-25 00:35:00|1917.3|1914.3|1917.3|1914.3|1918|1915.6|1916.4|1913.8|272
1661388000000|2022-08-25 00:40:00|1917.2|1914.2|1918.8|1915.8|1919.3|1916.4|1916.9|1914.2|225
1661388300000|2022-08-25 00:45:00|1918.9|1915.9|1919.5|1916.5|1919.8|1916.9|1918|1915.5|197
1661388600000|2022-08-25 00:50:00|1919.4|1916.4|1918.8|1915.8|1920.5|1917.5|1917.9|1914.9|393
1661388900000|2022-08-25 00:55:00|1919.1|1916.1|1917.3|1914.3|1919.2|1916.2|1916.9|1914.2|291
1661389200000|2022-08-25 01:00:00|1917.2|1914.2|1915.8|1912.8|1918.5|1915.5|1915.5|1912.8|525
1661389500000|2022-08-25 01:05:00|1915.9|1912.9|1917|1914|1918.1|1915.1|1915.5|1912.5|360
1661389800000|2022-08-25 01:10:00|1917.1|1914.1|1919.6|1916.6|1920.1|1917.3|1916.9|1913.9|399
1661390100000|2022-08-25 01:15:00|1919.7|1916.7|1927|1924|1927.1|1924.5|1919.2|1916.6|660
1661390400000|2022-08-25 01:20:00|1927.1|1924.1|1925.4|1922.4|1927.6|1924.7|1924.4|1921.8|419
1661390700000|2022-08-25 01:25:00|1925.5|1922.5|1926.5|1923.5|1927.4|1924.8|1924.4|1922.2|337
1661391000000|2022-08-25 01:30:00|1926.2|1923.2|1926.2|1923.2|1927.9|1925.2|1925.5|1922.9|416
1661391300000|2022-08-25 01:35:00|1926.1|1923.1|1925.5|1923.5|1927|1924.1|1925|1922.6|351
1661391600000|2022-08-25 01:40:00|1925.6|1923.6|1928.4|1925.4|1929|1926|1925.6|1923.3|523
1661391900000|2022-08-25 01:45:00|1928.5|1925.5|1929.1|1926.1|1929.2|1926.3|1927.5|1925.2|347
1661392200000|2022-08-25 01:50:00|1929.2|1926.2|1927.3|1924.3|1930|1927.2|1926.6|1924|341
1661392500000|2022-08-25 01:55:00|1927.2|1924.2|1926.7|1923.7|1928.5|1925.8|1926.2|1923.6|378
1661392800000|2022-08-25 02:00:00|1926.8|1923.8|1924.3|1921.3|1927|1924|1924.2|1921.2|238
1661393100000|2022-08-25 02:05:00|1924.2|1921.2|1924.4|1922.4|1924.8|1922.4|1922.6|1919.9|328
1661393400000|2022-08-25 02:10:00|1924.3|1922.3|1923|1921|1924.9|1922.5|1922.7|1920.2|197
1661393700000|2022-08-25 02:15:00|1922.9|1920.9|1923.6|1921.6|1924.4|1921.9|1922.5|1919.9|218
1661394000000|2022-08-25 02:20:00|1923.7|1921.7|1926.4|1923.4|1927|1924|1923.5|1920.8|246
1661394300000|2022-08-25 02:25:00|1926.3|1923.3|1926.6|1923.6|1927|1924.5|1925.5|1922.8|232
1661394600000|2022-08-25 02:30:00|1926.7|1923.7|1926.3|1924.3|1927.5|1925|1925.4|1923|233
1661394900000|2022-08-25 02:35:00|1926.4|1924.4|1925.1|1922.1|1926.8|1924.5|1924.3|1921.8|171
1661395200000|2022-08-25 02:40:00|1925|1922|1925|1922|1925.7|1923.3|1924.3|1921.5|261
1661395500000|2022-08-25 02:45:00|1924.9|1921.9|1923.9|1921.9|1925.2|1922.8|1923.8|1921.3|194
1661395800000|2022-08-25 02:50:00|1924|1922|1924.8|1921.8|1925.3|1922.3|1923.4|1920.7|273
1661396100000|2022-08-25 02:55:00|1924.9|1921.9|1924.5|1921.5|1925.5|1922.5|1924.1|1921.1|169
1661396400000|2022-08-25 03:00:00|1924.4|1921.4|1924.9|1921.9|1925|1922|1923.1|1920.6|179
1661396700000|2022-08-25 03:05:00|1925|1922|1927.3|1924.3|1927.4|1924.8|1923.4|1921.2|237
1661397000000|2022-08-25 03:10:00|1927.2|1924.2|1927.5|1924.5|1928.2|1925.2|1926|1923.9|183
1661397300000|2022-08-25 03:15:00|1927.6|1924.6|1927.1|1924.1|1927.9|1924.9|1925.8|1923.4|239
1661397600000|2022-08-25 03:20:00|1927|1924|1925.7|1922.7|1927.1|1924.1|1924.9|1922.4|317
1661397900000|2022-08-25 03:25:00|1925.8|1922.8|1926.8|1923.8|1927.1|1924.1|1924.9|1922.4|270
1661398200000|2022-08-25 03:30:00|1926.7|1923.7|1925.2|1922.2|1927.1|1924.3|1924.7|1922.1|204
1661398500000|2022-08-25 03:35:00|1925.1|1922.1|1925.2|1922.2|1925.5|1922.5|1923.9|1921.3|173
1661398800000|2022-08-25 03:40:00|1925|1922|1925.3|1922.3|1925.5|1922.7|1924.3|1921.7|160
1661399100000|2022-08-25 03:45:00|1925.4|1922.4|1926.1|1923.1|1926.7|1923.7|1924.7|1922|138
1661399400000|2022-08-25 03:50:00|1926.3|1923.3|1926|1923|1926.7|1923.7|1925.1|1922.3|166
1661399700000|2022-08-25 03:55:00|1925.4|1923.4|1926.8|1923.8|1926.9|1924.1|1925.3|1922.7|189
1661400000000|2022-08-25 04:00:00|1926.3|1923.3|1927.1|1924.1|1927.4|1924.5|1925.8|1923.2|184
1661400300000|2022-08-25 04:05:00|1927.2|1924.2|1927.1|1924.1|1927.5|1924.6|1926.2|1923.2|181
1661400600000|2022-08-25 04:10:00|1927|1924|1926.8|1923.8|1927.6|1924.8|1926.3|1923.8|156
1661400900000|2022-08-25 04:15:00|1926.9|1923.9|1925.2|1922.2|1927|1924.2|1923.4|1920.9|217
1661401200000|2022-08-25 04:20:00|1925.1|1922.1|1927.4|1924.4|1927.6|1924.6|1924.7|1921.9|166
1661401500000|2022-08-25 04:25:00|1927.3|1924.3|1928.5|1925.5|1928.5|1925.5|1926.8|1924.2|191
1661401800000|2022-08-25 04:30:00|1928.3|1925.3|1928.7|1926.7|1929|1926.9|1927.6|1925|167
1661402100000|2022-08-25 04:35:00|1928.6|1926.6|1928.2|1926.2|1929.6|1926.9|1927.7|1925.3|174
1661402400000|2022-08-25 04:40:00|1928.1|1926.1|1927.3|1925.3|1929|1926.5|1927|1924.3|174
1661402700000|2022-08-25 04:45:00|1927.4|1925.4|1931.9|1928.9|1932.5|1929.5|1927.2|1924.4|227
1661403000000|2022-08-25 04:50:00|1932.1|1929.1|1933|1930|1933.2|1930.5|1931|1928.7|282
1661403300000|2022-08-25 04:55:00|1933.1|1930.1|1932.1|1929.1|1933.3|1930.7|1931.9|1929|154
1661403600000|2022-08-25 05:00:00|1932.2|1929.2|1934.3|1932.3|1934.9|1932.4|1931.9|1929.2|389
1661403900000|2022-08-25 05:05:00|1934.2|1932.2|1933.7|1930.7|1935.1|1932.6|1933.2|1930.6|229
1661404200000|2022-08-25 05:10:00|1933.6|1930.6|1931.2|1928.2|1934.3|1931.5|1930.5|1927.8|249
1661404500000|2022-08-25 05:15:00|1931.3|1928.3|1930.9|1927.9|1931.8|1928.9|1929.9|1927.4|241
1661404800000|2022-08-25 05:20:00|1930.6|1927.6|1928.6|1925.6|1930.9|1928.1|1928.6|1925.6|203
1661405100000|2022-08-25 05:25:00|1928.7|1925.7|1928.1|1925.1|1928.9|1926.4|1926.6|1924.2|205
1661405400000|2022-08-25 05:30:00|1927.7|1924.7|1926.8|1923.8|1928.2|1925.2|1926|1923.1|293
1661405700000|2022-08-25 05:35:00|1926.7|1923.7|1927.5|1924.5|1927.6|1924.9|1925.5|1923|262
1661406000000|2022-08-25 05:40:00|1926.8|1924.8|1925.9|1922.9|1927.8|1925.1|1925.3|1922.7|266
1661406300000|2022-08-25 05:45:00|1925.5|1923.5|1926.8|1923.8|1927.2|1924.6|1925.3|1922.9|213
1661406600000|2022-08-25 05:50:00|1926.7|1923.7|1925.8|1922.8|1927|1924.3|1924.4|1921.9|275
1661406900000|2022-08-25 05:55:00|1925.9|1922.9|1926.5|1924.5|1927.1|1924.5|1925.2|1922.8|186
1661407200000|2022-08-25 06:00:00|1926.6|1924.6|1928|1925|1929.7|1926.9|1926.6|1923.7|352
1661407500000|2022-08-25 06:05:00|1927.5|1925.5|1927.6|1924.6|1929.5|1926.6|1926.4|1923.7|358
1661407800000|2022-08-25 06:10:00|1926.6|1924.5|1929.8|1926.8|1930.1|1927.4|1926.6|1924.4|400
1661408100000|2022-08-25 06:15:00|1929.1|1927.1|1934.2|1931.2|1935.3|1932.6|1929.1|1926.8|688
1661408400000|2022-08-25 06:20:00|1934.1|1931.1|1933.6|1930.6|1935.3|1932.4|1932.9|1930.1|410
1661408700000|2022-08-25 06:25:00|1933.7|1930.7|1934.1|1932.1|1935.5|1932.6|1933|1930.5|438
1661409000000|2022-08-25 06:30:00|1934.6|1931.6|1936.1|1933.1|1936.4|1933.8|1934.1|1931.5|376
1661409300000|2022-08-25 06:35:00|1936|1933|1935|1932|1937|1934|1934.5|1931.5|524
1661409600000|2022-08-25 06:40:00|1935.1|1932.1|1936.4|1933.4|1936.4|1933.4|1933.9|1931.1|349
1661409900000|2022-08-25 06:45:00|1936.3|1933.3|1934.5|1932.5|1937.4|1934.8|1934.4|1932|455
1661410200000|2022-08-25 06:50:00|1934.6|1932.6|1933.3|1931.3|1935.9|1933.1|1933.3|1930.8|357
1661410500000|2022-08-25 06:55:00|1933.4|1931.4|1933.9|1930.9|1934.4|1931.7|1932.7|1930.1|367
1661410800000|2022-08-25 07:00:00|1933.8|1930.8|1933.5|1930.5|1934.2|1931.6|1932.1|1929.7|433
1661411100000|2022-08-25 07:05:00|1933.4|1930.4|1937.6|1934.6|1938.3|1935.3|1933.4|1930.4|519
1661411400000|2022-08-25 07:10:00|1937.4|1934.4|1938|1935|1938.8|1936.1|1936.4|1933.8|510
1661411700000|2022-08-25 07:15:00|1937.7|1934.7|1939.8|1936.8|1940|1937|1937.4|1934.7|457
1661412000000|2022-08-25 07:20:00|1939.9|1936.9|1938.8|1936.8|1940.1|1937.1|1937.1|1934.4|371
1661412300000|2022-08-25 07:25:00|1938.7|1936.7|1939.9|1937.9|1940.6|1938.2|1938.5|1936|317
1661412600000|2022-08-25 07:30:00|1940|1938|1938.4|1935.4|1941.6|1939.1|1937.8|1935.2|495
1661412900000|2022-08-25 07:35:00|1938.5|1935.5|1940.7|1937.7|1940.9|1938.3|1937.9|1935.2|501
1661413200000|2022-08-25 07:40:00|1940.6|1937.6|1937.9|1934.9|1940.7|1937.8|1937.7|1934.7|364
1661413500000|2022-08-25 07:45:00|1937.8|1934.8|1937.1|1934.1|1938.1|1935.6|1936.3|1933.5|339
1661413800000|2022-08-25 07:50:00|1937|1934|1940.5|1937.5|1940.9|1938.2|1936.8|1934|331
1661414100000|2022-08-25 07:55:00|1940.4|1937.4|1938.7|1935.7|1941.2|1938.6|1937|1934.6|427
1661414400000|2022-08-25 08:00:00|1938.8|1935.8|1936.8|1933.8|1939.2|1936.4|1936.2|1933.5|420
1661414700000|2022-08-25 08:05:00|1936.7|1933.7|1936.9|1933.9|1938.1|1935.6|1935.7|1933.1|261
1661415000000|2022-08-25 08:10:00|1936.8|1933.8|1937.6|1934.6|1938.3|1935.6|1936.1|1933.7|327
1661415300000|2022-08-25 08:15:00|1936.8|1934.8|1936.9|1933.9|1937.6|1934.9|1934.5|1932|341
1661415600000|2022-08-25 08:20:00|1937|1934|1937.9|1934.9|1938.3|1935.6|1936.8|1934|260
1661415900000|2022-08-25 08:25:00|1938|1935|1937.3|1934.3|1938.5|1935.9|1937.2|1934.2|276
1661416200000|2022-08-25 08:30:00|1937.4|1934.4|1941|1938|1941.1|1938.4|1936.8|1934|368
1661416500000|2022-08-25 08:35:00|1940.4|1938.4|1940.3|1937.3|1941.4|1938.8|1938.9|1936.3|364
1661416800000|2022-08-25 08:40:00|1940.4|1937.4|1939.9|1936.9|1940.9|1938.4|1939.4|1936.9|304
1661417100000|2022-08-25 08:45:00|1940|1937|1940.2|1937.2|1940.6|1937.8|1939.2|1936.3|341
1661417400000|2022-08-25 08:50:00|1940.3|1937.3|1937|1934|1940.3|1937.4|1936.5|1933.9|278
1661417700000|2022-08-25 08:55:00|1937.1|1934.1|1936.9|1934.9|1938.2|1935.6|1936.6|1933.9|306
1661418000000|2022-08-25 09:00:00|1937|1935|1939.6|1936.6|1940.6|1937.9|1936.9|1934.4|361
1661418300000|2022-08-25 09:05:00|1939.8|1936.8|1940.8|1937.8|1941.2|1938.5|1939|1936|329
1661418600000|2022-08-25 09:10:00|1940.7|1937.7|1940.9|1937.9|1941.1|1938.3|1938.7|1936.3|308
1661418900000|2022-08-25 09:15:00|1941|1938|1941|1939|1941.9|1939.4|1939.2|1936.8|365
1661419200000|2022-08-25 09:20:00|1941.1|1939.1|1936.9|1934.9|1941.9|1939.3|1936.7|1934.4|387
1661419500000|2022-08-25 09:25:00|1936.8|1934.8|1935.2|1932.2|1937.7|1935.1|1934.4|1932.1|493
1661419800000|2022-08-25 09:30:00|1935.3|1932.3|1933.6|1930.6|1935.8|1932.9|1932.4|1929.9|536
1661420100000|2022-08-25 09:35:00|1933.5|1930.5|1933.8|1930.8|1934.1|1931.6|1932.7|1930|354
1661420400000|2022-08-25 09:40:00|1933.3|1931.3|1935.3|1932.3|1936.1|1933.7|1933.2|1930.6|352
1661420700000|2022-08-25 09:45:00|1935.4|1932.4|1935|1933|1936.5|1934|1934.8|1932.2|352
1661421000000|2022-08-25 09:50:00|1935.1|1933.1|1934.5|1932.5|1936.2|1933.6|1934.5|1931.9|356
1661421300000|2022-08-25 09:55:00|1934.6|1932.6|1933.5|1931.5|1935.4|1932.8|1933.1|1930.7|356
1661421600000|2022-08-25 10:00:00|1933.8|1931.8|1931.9|1929.9|1934.6|1931.8|1931.6|1929.2|260
1661421900000|2022-08-25 10:05:00|1931.8|1929.8|1931.7|1929.7|1932.4|1930.2|1931.2|1928.8|264
1661422200000|2022-08-25 10:10:00|1931.6|1929.6|1931.6|1929.6|1932.4|1929.9|1930.4|1927.9|278
1661422500000|2022-08-25 10:15:00|1931.9|1929.9|1931.5|1929.5|1932.7|1930.2|1931.2|1928.6|305
1661422800000|2022-08-25 10:20:00|1931.4|1929.4|1931.6|1929.6|1932.6|1930.1|1931.4|1929|303
1661423100000|2022-08-25 10:25:00|1931.7|1929.7|1931|1929|1931.9|1929.9|1930.2|1928|204
1661423400000|2022-08-25 10:30:00|1931.1|1929.1|1930.6|1928.6|1931.2|1929.2|1929.7|1927.7|195
1661423700000|2022-08-25 10:35:00|1930.5|1928.5|1930.6|1928.6|1931.2|1928.8|1929.8|1927.3|178
1661424000000|2022-08-25 10:40:00|1930.7|1928.7|1931.7|1929.7|1932.4|1929.9|1929.9|1927.4|183
1661424300000|2022-08-25 10:45:00|1931.6|1929.6|1930.7|1928.7|1932.2|1930.2|1930.6|1928.1|315
1661424600000|2022-08-25 10:50:00|1931|1929|1933.9|1930.9|1934.1|1931.1|1930.7|1928.2|287
1661424900000|2022-08-25 10:55:00|1934|1931|1933.8|1930.8|1935.3|1932.8|1933.3|1930.4|417
1661425200000|2022-08-25 11:00:00|1933.9|1930.9|1935.8|1932.8|1936|1933.5|1932.3|1930|263
1661425500000|2022-08-25 11:05:00|1935.7|1932.7|1937.2|1935.2|1937.9|1935.4|1935|1932.4|214
1661425800000|2022-08-25 11:10:00|1937.4|1934.4|1937.8|1935.8|1938.3|1935.9|1936.6|1933.9|325
1661426100000|2022-08-25 11:15:00|1937.7|1935.7|1937.6|1934.6|1939.5|1936.6|1936.8|1934.3|450
1661426400000|2022-08-25 11:20:00|1937.3|1935.3|1936.6|1933.6|1938.5|1936.1|1934.9|1932.2|478
1661426700000|2022-08-25 11:25:00|1936.9|1933.9|1936.8|1933.8|1937.5|1934.7|1935.4|1932.8|306
1661427000000|2022-08-25 11:30:00|1936.7|1933.7|1935.9|1933.9|1937.2|1934.8|1935.4|1933|335
1661427300000|2022-08-25 11:35:00|1936.4|1934.4|1933.2|1931.2|1936.6|1934.5|1933.2|1930.7|218
1661427600000|2022-08-25 11:40:00|1933.3|1931.3|1935.5|1933.5|1936.8|1934.2|1933.2|1931.2|310
1661427900000|2022-08-25 11:45:00|1935.4|1933.4|1934.7|1932.7|1936.8|1934.4|1934.7|1932.2|263
1661428200000|2022-08-25 11:50:00|1934.8|1932.8|1931.3|1929.3|1934.8|1932.8|1931.2|1928.9|282
1661428500000|2022-08-25 11:55:00|1931.4|1929.4|1930.2|1928.2|1932.4|1930.4|1930.1|1927.5|228
1661428800000|2022-08-25 12:00:00|1930.1|1928.1|1928.5|1926.5|1932.2|1929.7|1928.5|1926.5|345
1661429100000|2022-08-25 12:05:00|1928.6|1926.6|1927.5|1925.5|1929.3|1926.7|1926.8|1924.3|406
1661429400000|2022-08-25 12:10:00|1928.3|1925.3|1925.2|1922.2|1928.3|1925.8|1924.1|1921.6|379
1661429700000|2022-08-25 12:15:00|1925.4|1922.4|1924.6|1921.6|1926.7|1924.2|1923.5|1920.9|410
1661430000000|2022-08-25 12:20:00|1924.5|1921.5|1923.2|1921.2|1926|1923.5|1922.6|1920.1|546
1661430300000|2022-08-25 12:25:00|1923.1|1921.1|1923.7|1920.7|1924.9|1922.5|1920.6|1918|539
1661430600000|2022-08-25 12:30:00|1923.4|1920.4|1922.1|1919.1|1925.7|1920.9|1916.9|1914.3|1026
1661430900000|2022-08-25 12:35:00|1921.5|1919.5|1919.6|1917.6|1923.9|1921.4|1918.7|1915.9|744
1661431200000|2022-08-25 12:40:00|1919.9|1916.9|1923|1921|1924|1921.5|1919.1|1916.7|750
1661431500000|2022-08-25 12:45:00|1923.1|1921.1|1920.4|1918.4|1923.7|1921.1|1919.4|1916.8|646
1661431800000|2022-08-25 12:50:00|1920.5|1918.5|1920.7|1918.7|1922.4|1920.1|1920.2|1917.6|541
1661432100000|2022-08-25 12:55:00|1920.8|1918.8|1921.8|1919.8|1923.1|1920.9|1920.7|1918.2|585
1661432400000|2022-08-25 13:00:00|1922|1920|1924.4|1921.4|1925.8|1923.3|1921.6|1919.3|759
1661432700000|2022-08-25 13:05:00|1924.2|1921.2|1922|1919|1925.1|1922.8|1920.8|1918.4|628
1661433000000|2022-08-25 13:10:00|1921.5|1919.5|1922.6|1920.6|1923.7|1921.4|1920.7|1918.6|493
1661433300000|2022-08-25 13:15:00|1922.7|1920.7|1923.4|1920.4|1924.5|1922|1922.3|1919.8|634
1661433600000|2022-08-25 13:20:00|1923.5|1920.5|1923.5|1920.5|1926.1|1923.7|1922.9|1920.4|537
1661433900000|2022-08-25 13:25:00|1923.4|1920.4|1922.7|1920.7|1924.1|1921.6|1921.9|1919.4|512
1661434200000|2022-08-25 13:30:00|1922.6|1920.6|1918.3|1916.3|1923.6|1921.2|1916.1|1913.9|828
1661434500000|2022-08-25 13:35:00|1918.4|1916.4|1916.7|1914.7|1920.7|1918.7|1916.4|1913.8|846
1661434800000|2022-08-25 13:40:00|1917.1|1914.1|1914.8|1912.8|1917.3|1914.9|1911.4|1909|975
1661435100000|2022-08-25 13:45:00|1914.4|1912.4|1912.7|1910.7|1917|1914.8|1912.5|1910.1|782
1661435400000|2022-08-25 13:50:00|1912.6|1910.6|1915.4|1913.4|1916.6|1914.1|1912.4|1909.9|827
1661435700000|2022-08-25 13:55:00|1915.5|1913.5|1914.1|1912.1|1916.7|1914.1|1913.7|1911.1|729
1661436000000|2022-08-25 14:00:00|1914.2|1912.2|1915.8|1913.8|1918.7|1916.7|1913.8|1911.2|695
1661436300000|2022-08-25 14:05:00|1915.9|1913.9|1918.9|1916.9|1920.2|1918|1912.4|1910|579
1661436600000|2022-08-25 14:10:00|1918.8|1916.8|1916.4|1914.4|1919.1|1917|1915.7|1913.3|568
1661436900000|2022-08-25 14:15:00|1916.5|1914.5|1916.3|1914.3|1919.5|1917|1915.8|1913.5|715
1661437200000|2022-08-25 14:20:00|1916.2|1914.2|1919.3|1917.3|1920.3|1918|1914.9|1912.6|693
1661437500000|2022-08-25 14:25:00|1919.4|1917.4|1919.1|1917.1|1920.4|1918|1918.3|1915.8|599
1661437800000|2022-08-25 14:30:00|1919.8|1916.8|1921.6|1919.6|1922|1919.8|1918.9|1916.4|565
1661438100000|2022-08-25 14:35:00|1921.5|1919.5|1920.5|1918.5|1922.2|1919.9|1920|1917.9|703
1661438400000|2022-08-25 14:40:00|1920.6|1918.6|1919.5|1917.5|1921.4|1919.1|1918.4|1916.3|545
1661438700000|2022-08-25 14:45:00|1919.3|1917.3|1919.9|1916.9|1920|1917.4|1917.8|1915.4|481
1661439000000|2022-08-25 14:50:00|1919.4|1917.4|1916.7|1914.7|1920.5|1918.5|1915.3|1913.3|545
1661439300000|2022-08-25 14:55:00|1916.4|1914.4|1916.2|1914.2|1917.5|1915.2|1915.2|1912.8|541
1661439600000|2022-08-25 15:00:00|1916.3|1914.3|1915.7|1913.7|1916.7|1914.3|1914.6|1912.6|448
1661439900000|2022-08-25 15:05:00|1915.6|1913.6|1915.1|1913.1|1916.3|1913.7|1912.6|1910.3|443
1661440200000|2022-08-25 15:10:00|1914.9|1912.9|1918.6|1916.6|1920.6|1918.2|1913.8|1911.4|522
1661440500000|2022-08-25 15:15:00|1918.7|1916.7|1917.1|1915.1|1919.5|1917.2|1915.5|1913.1|466
1661440800000|2022-08-25 15:20:00|1917.2|1915.2|1916.1|1914.1|1918.6|1916.6|1915.8|1913.8|371
1661441100000|2022-08-25 15:25:00|1916.2|1914.2|1917|1915|1917.2|1915.2|1915.3|1912.9|357
1661441400000|2022-08-25 15:30:00|1917.1|1915.1|1914.7|1912.7|1917.5|1915.1|1914.3|1911.8|459
1661441700000|2022-08-25 15:35:00|1914.8|1912.8|1915.5|1913.5|1916.3|1914.1|1914.1|1911.7|370
1661442000000|2022-08-25 15:40:00|1915.4|1913.4|1915.7|1913.7|1916.9|1914.7|1915.3|1913.1|294
1661442300000|2022-08-25 15:45:00|1915.8|1913.8|1915.9|1913.9|1917.5|1915|1914.6|1912.1|358
1661442600000|2022-08-25 15:50:00|1915.7|1913.7|1917.3|1915.3|1918.1|1916.1|1915.4|1913|298
1661442900000|2022-08-25 15:55:00|1917.4|1915.4|1917.7|1915.7|1918.5|1916.2|1916.3|1913.7|373
1661443200000|2022-08-25 16:00:00|1917.9|1915.9|1917.5|1915.5|1918.7|1916.2|1916.3|1913.8|388
1661443500000|2022-08-25 16:05:00|1917.4|1915.4|1920.3|1918.3|1921.1|1918.8|1917.4|1915|331
1661443800000|2022-08-25 16:10:00|1920.4|1918.4|1920|1917|1920.8|1918.6|1918.8|1916.7|308
1661444100000|2022-08-25 16:15:00|1919.4|1917.4|1919.2|1917.2|1920.2|1918|1918.1|1916|404
1661444400000|2022-08-25 16:20:00|1919.3|1917.3|1920.7|1918.7|1921.1|1918.8|1919.2|1917|282
1661444700000|2022-08-25 16:25:00|1920.6|1918.6|1921.1|1919.1|1922.1|1920|1920.4|1918.1|291
1661445000000|2022-08-25 16:30:00|1920.9|1918.9|1921.5|1919.5|1922.1|1919.8|1920.1|1917.7|328
1661445300000|2022-08-25 16:35:00|1921.6|1919.6|1921.7|1919.7|1922.1|1919.8|1920.1|1917.9|228
1661445600000|2022-08-25 16:40:00|1921.8|1919.8|1922.4|1920.4|1922.9|1920.5|1921|1918.8|240
1661445900000|2022-08-25 16:45:00|1922.3|1920.3|1923.6|1921.6|1924.2|1921.7|1921.7|1919.6|338
1661446200000|2022-08-25 16:50:00|1924|1922|1923.6|1921.6|1925.1|1923.1|1923.5|1921.1|249
1661446500000|2022-08-25 16:55:00|1923.7|1921.7|1925.9|1922.9|1926|1923.5|1922.8|1920.3|316
1661446800000|2022-08-25 17:00:00|1925.7|1922.7|1926.3|1924.3|1929.6|1926.6|1924.7|1922.3|619
1661447100000|2022-08-25 17:05:00|1926.2|1924.2|1926.3|1923.3|1929.1|1926.6|1925.7|1923.2|524
1661447400000|2022-08-25 17:10:00|1926.4|1923.4|1926.8|1924.8|1928.1|1925.5|1925.2|1922.9|368
1661447700000|2022-08-25 17:15:00|1926.9|1924.9|1926.4|1924.4|1928|1925.5|1926.3|1923.9|365
1661448000000|2022-08-25 17:20:00|1926.3|1924.3|1925.9|1923.9|1927.1|1924.5|1925.2|1922.6|287
1661448300000|2022-08-25 17:25:00|1926.4|1924.4|1925.5|1922.5|1927|1924.6|1924.9|1922.5|377
1661448600000|2022-08-25 17:30:00|1925.6|1922.6|1925.2|1923.2|1926.2|1923.6|1924.2|1921.6|408
1661448900000|2022-08-25 17:35:00|1925.1|1923.1|1925.6|1923.6|1926.1|1923.8|1924.9|1922.5|236
1661449200000|2022-08-25 17:40:00|1925.7|1923.7|1925.7|1923.7|1926.7|1924.1|1925.1|1922.6|257
1661449500000|2022-08-25 17:45:00|1925.6|1923.6|1927.2|1924.2|1927.6|1925.2|1925.4|1923|325
1661449800000|2022-08-25 17:50:00|1927.1|1924.1|1925.5|1923.5|1927.5|1924.9|1924.2|1921.9|275
1661450100000|2022-08-25 17:55:00|1925.6|1923.6|1926.1|1923.1|1926.4|1923.9|1924.6|1922.3|338
1661450400000|2022-08-25 18:00:00|1926.2|1923.2|1924.6|1921.6|1926.7|1924.4|1924|1921.6|312
1661450700000|2022-08-25 18:05:00|1924.7|1921.7|1922.9|1920.9|1924.9|1922.4|1922.7|1920.1|329
1661451000000|2022-08-25 18:10:00|1922.4|1920.4|1923.4|1920.4|1923.7|1921.4|1922.3|1919.9|319
1661451300000|2022-08-25 18:15:00|1922.9|1920.9|1922.2|1920.2|1923.5|1921.2|1921.7|1919.2|317
1661451600000|2022-08-25 18:20:00|1922|1920|1921.7|1919.7|1923|1920.6|1921.3|1918.7|254
1661451900000|2022-08-25 18:25:00|1921.8|1919.8|1922.6|1919.6|1923.6|1921|1921.1|1918.6|289
1661452200000|2022-08-25 18:30:00|1922.5|1919.5|1923.2|1921.2|1923.8|1921.3|1921.7|1919.3|303
1661452500000|2022-08-25 18:35:00|1923.7|1920.7|1921.4|1919.4|1923.8|1921.1|1920.8|1918.3|229
1661452800000|2022-08-25 18:40:00|1921.3|1919.3|1921.1|1918.1|1921.8|1919.4|1920.4|1917.9|229
1661453100000|2022-08-25 18:45:00|1921.2|1918.2|1920.4|1918.4|1921.5|1919.1|1920.2|1917.7|181
1661453400000|2022-08-25 18:50:00|1921|1918|1921.4|1919.4|1921.8|1919.5|1920.1|1917.6|239
1661453700000|2022-08-25 18:55:00|1921.3|1919.3|1922.1|1920.1|1923.3|1921.1|1921.3|1919.3|318
1661454000000|2022-08-25 19:00:00|1922.2|1920.2|1921.5|1919.5|1922.4|1920.2|1920.9|1918.4|218
1661454300000|2022-08-25 19:05:00|1921.4|1919.4|1921|1918|1922.3|1920|1920.5|1917.8|265
1661454600000|2022-08-25 19:10:00|1920.9|1917.9|1921.2|1918.2|1921.5|1919|1919.7|1917.1|308
1661454900000|2022-08-25 19:15:00|1921.1|1918.1|1921.9|1918.9|1921.9|1919.4|1920.5|1917.6|219
1661455200000|2022-08-25 19:20:00|1921.5|1919.5|1921.8|1918.8|1922|1919.6|1920.7|1918.1|267
1661455500000|2022-08-25 19:25:00|1921.7|1918.7|1921.1|1918.1|1922.1|1919.8|1920.3|1917.8|204
1661455800000|2022-08-25 19:30:00|1921|1918|1920.9|1917.9|1921.4|1918.8|1920.1|1917.5|175
1661456100000|2022-08-25 19:35:00|1921|1918|1921.5|1918.5|1921.9|1919.6|1920.2|1917.3|237
1661456400000|2022-08-25 19:40:00|1921.6|1918.6|1921.3|1919.3|1922.4|1920|1920.9|1918.1|233
1661456700000|2022-08-25 19:45:00|1921.2|1919.2|1922.1|1920.1|1923.4|1920.9|1920.7|1918.5|212
1661457000000|2022-08-25 19:50:00|1922.2|1920.2|1923.4|1920.4|1923.4|1920.9|1921.6|1918.9|290
1661457300000|2022-08-25 19:55:00|1923.3|1920.3|1924|1921|1924.5|1921.8|1921.5|1919.1|271
1661457600000|2022-08-25 20:00:00|1924.2|1921.2|1924.4|1921.4|1924.7|1921.9|1923.3|1920.8|191
1661457900000|2022-08-25 20:05:00|1924.3|1921.3|1924.3|1921.3|1924.8|1922|1923.5|1921.1|94
1661458200000|2022-08-25 20:10:00|1924.4|1921.4|1924.2|1922.2|1924.9|1922.4|1923.2|1921|112
1661458500000|2022-08-25 20:15:00|1924.3|1922.3|1924.8|1921.8|1925.3|1922.8|1924.1|1921.5|100
1661458800000|2022-08-25 20:20:00|1924.9|1921.9|1924.2|1922.2|1925|1922.7|1924|1921.5|70
1661459100000|2022-08-25 20:25:00|1924.4|1922.4|1924.1|1922.1|1925.6|1922.8|1924|1921.5|124
1661459400000|2022-08-25 20:30:00|1924.3|1922.3|1925.1|1922.1|1925.5|1922.7|1924|1921.4|87
1661459700000|2022-08-25 20:35:00|1925.2|1922.2|1924.8|1921.8|1925.4|1922.7|1924.1|1921.5|64
1661460000000|2022-08-25 20:40:00|1924.9|1921.9|1924.6|1921.6|1925.4|1922.4|1924.1|1921.3|84
1661460300000|2022-08-25 20:45:00|1924.7|1921.7|1925.2|1922.2|1925.5|1922.5|1924.2|1921.3|82
1661460600000|2022-08-25 20:50:00|1925.4|1922.4|1925.6|1922.6|1925.8|1922.8|1924.8|1921.8|110
1661460900000|2022-08-25 20:55:00|1925.7|1922.7|1926.3|1923.3|1927.1|1924|1925.3|1921.6|171
1661464800000|2022-08-25 22:00:00|1928.7|1923.7|1926.3|1923.3|1930.3|1925.3|1926.1|1921|184
1661465100000|2022-08-25 22:05:00|1926.2|1923.2|1925.7|1922.7|1926.4|1923.4|1925.1|1922.1|149
1661465400000|2022-08-25 22:10:00|1925.9|1922.9|1926|1923|1926.1|1923.5|1924.6|1922.2|112
1661465700000|2022-08-25 22:15:00|1925.8|1922.8|1925.6|1922.6|1926.4|1923.9|1924.9|1922.4|64
1661466000000|2022-08-25 22:20:00|1925.7|1922.7|1925.8|1922.8|1926.2|1923.6|1924.9|1922.5|78
1661466300000|2022-08-25 22:25:00|1925.9|1922.9|1925.9|1922.9|1926.2|1923.6|1925.3|1922.8|60
1661466600000|2022-08-25 22:30:00|1925.8|1922.8|1925.3|1922.3|1926.1|1923.4|1924.8|1922.2|86
1661466900000|2022-08-25 22:35:00|1925.4|1922.4|1925.5|1922.5|1925.6|1922.6|1924.4|1922|63
1661467200000|2022-08-25 22:40:00|1925.4|1922.4|1924.6|1921.6|1925.7|1922.7|1924.2|1921.4|81
1661467500000|2022-08-25 22:45:00|1924.5|1921.5|1924.1|1921.1|1924.7|1922|1923.4|1921|56
1661467800000|2022-08-25 22:50:00|1924|1921|1923.5|1920.5|1924.7|1921.9|1923|1920.3|91
1661468100000|2022-08-25 22:55:00|1923.4|1920.4|1923.1|1920.1|1923.6|1921|1922.8|1919.8|64
1661468400000|2022-08-25 23:00:00|1923|1920|1922.5|1919.5|1923.2|1920.6|1921.8|1919.3|71
1661468700000|2022-08-25 23:05:00|1922.6|1919.6|1922.5|1919.5|1923.1|1920.4|1921.8|1919.2|105
1661469000000|2022-08-25 23:10:00|1922.6|1919.6|1922.5|1919.5|1923.1|1920.8|1922.1|1919.4|100
1661469300000|2022-08-25 23:15:00|1922.6|1919.6|1921.4|1918.4|1922.6|1919.8|1920.8|1918.2|100
1661469600000|2022-08-25 23:20:00|1921.8|1918.8|1921.6|1918.6|1922.1|1919.4|1920.7|1918.2|128
1661469900000|2022-08-25 23:25:00|1921.5|1918.5|1921.8|1918.8|1921.9|1919.2|1920.7|1918.1|87
1661470200000|2022-08-25 23:30:00|1921.7|1918.7|1921.5|1918.5|1921.9|1919.2|1920.8|1918|69
1661470500000|2022-08-25 23:35:00|1921.4|1918.4|1922.1|1919.1|1922.1|1919.5|1920.7|1918.1|77
1661470800000|2022-08-25 23:40:00|1922|1919|1921.2|1919.2|1922.4|1919.5|1920.9|1918.6|97
1661471100000|2022-08-25 23:45:00|1921.8|1918.8|1921|1918|1921.9|1918.9|1920.4|1917.9|89
1661471400000|2022-08-25 23:50:00|1921.1|1918.1|1921.6|1918.6|1921.7|1919|1920.5|1918|88
1661471700000|2022-08-25 23:55:00|1921.5|1918.5|1921.4|1918.4|1922|1919.5|1920.9|1918.3|97
1661472000000|2022-08-26 00:00:00|1921.3|1918.3|1921.5|1918.5|1923.2|1920.2|1920.8|1918.3|178
1661472300000|2022-08-26 00:05:00|1921.6|1918.6|1920.5|1917.5|1922|1919.4|1919.7|1917.2|118
1661472600000|2022-08-26 00:10:00|1920.8|1917.8|1919.1|1917.1|1920.9|1918.2|1919|1916.6|128
1661472900000|2022-08-26 00:15:00|1919.2|1917.2|1919.6|1917.6|1920.2|1918|1919|1916.8|133
1661473200000|2022-08-26 00:20:00|1919.5|1917.5|1920.9|1917.9|1921.1|1918.6|1919.2|1916.9|131
1661473500000|2022-08-26 00:25:00|1921|1918|1919.3|1916.3|1921.1|1918.6|1919.3|1916.3|139
1661473800000|2022-08-26 00:30:00|1919.7|1916.7|1919.7|1916.7|1920|1917.3|1918.9|1916.1|167
1661474100000|2022-08-26 00:35:00|1919.6|1916.6|1919.6|1916.6|1920|1917.5|1918.8|1915.9|171
1661474400000|2022-08-26 00:40:00|1919.5|1916.5|1920.9|1917.9|1921.7|1919|1919.3|1916.5|168
1661474700000|2022-08-26 00:45:00|1921|1918|1920.2|1918.2|1921|1918.6|1920|1917.1|119
1661475000000|2022-08-26 00:50:00|1920.1|1918.1|1918.8|1915.8|1920.8|1918.5|1916.8|1914|241
1661475300000|2022-08-26 00:55:00|1918.7|1915.7|1920.2|1917.2|1920.8|1917.8|1918.2|1915.7|243
1661475600000|2022-08-26 01:00:00|1919.6|1917.6|1919.5|1916.5|1920.2|1917.8|1917.6|1915.2|489
1661475900000|2022-08-26 01:05:00|1919.6|1916.6|1923.3|1920.3|1924|1921.3|1919|1916.4|404
1661476200000|2022-08-26 01:10:00|1923.2|1920.2|1922.5|1919.5|1924.2|1921.2|1921.2|1918.5|408
1661476500000|2022-08-26 01:15:00|1922.4|1919.4|1922.1|1919.1|1925.1|1922.1|1921.9|1918.9|394
1661476800000|2022-08-26 01:20:00|1922|1919|1922.2|1919.2|1923.7|1920.8|1921.6|1918.9|388
1661477100000|2022-08-26 01:25:00|1922.4|1919.4|1922.4|1919.4|1923.2|1920.7|1921.9|1919.1|326
1661477400000|2022-08-26 01:30:00|1922.3|1919.3|1922.1|1919.1|1923.9|1921.4|1921.7|1919.1|338
1661477700000|2022-08-26 01:35:00|1921.6|1918.6|1920.6|1918.6|1922.5|1920.2|1920.2|1917.6|374
1661478000000|2022-08-26 01:40:00|1920.5|1918.5|1919.7|1916.7|1921.6|1919|1918.9|1916.2|244
1661478300000|2022-08-26 01:45:00|1919.8|1916.8|1920|1918|1920.9|1918.5|1919.3|1916.7|280
1661478600000|2022-08-26 01:50:00|1919.9|1917.9|1919.9|1916.9|1920.6|1918.1|1918.8|1916.2|333
1661478900000|2022-08-26 01:55:00|1919.8|1916.8|1919.4|1917.4|1920.2|1917.9|1918.7|1916.1|316
1661479200000|2022-08-26 02:00:00|1919.3|1917.3|1920.4|1918.4|1920.8|1918.5|1918.8|1916.3|271
1661479500000|2022-08-26 02:05:00|1920.3|1918.3|1920.5|1918.5|1920.7|1918.7|1919.7|1917.1|181
1661479800000|2022-08-26 02:10:00|1920.6|1918.6|1921.1|1919.1|1922.2|1919.9|1920.2|1917.6|232
1661480100000|2022-08-26 02:15:00|1921|1919|1921.4|1918.4|1922|1919.4|1920.6|1917.9|167
1661480400000|2022-08-26 02:20:00|1921.3|1918.3|1922.2|1919.2|1922.3|1919.5|1920.4|1917.9|127
1661480700000|2022-08-26 02:25:00|1922.3|1919.3|1922.4|1920.4|1923.2|1920.8|1921.8|1919.2|134
1661481000000|2022-08-26 02:30:00|1922.3|1920.3|1924.1|1921.1|1924.3|1921.5|1922.1|1919.4|269
1661481300000|2022-08-26 02:35:00|1924.3|1921.3|1923.8|1921.8|1924.4|1922|1923.3|1920.7|194
1661481600000|2022-08-26 02:40:00|1923.9|1921.9|1924.3|1922.3|1924.7|1922.3|1922.8|1920.4|222
1661481900000|2022-08-26 02:45:00|1924.2|1922.2|1923.4|1921.4|1924.9|1922.3|1923.3|1920.6|187
1661482200000|2022-08-26 02:50:00|1923.3|1921.3|1923.3|1921.3|1924.5|1922|1922.8|1920.3|196
1661482500000|2022-08-26 02:55:00|1923.4|1921.4|1924.8|1922.8|1925.7|1923|1923.3|1921.2|244
1661482800000|2022-08-26 03:00:00|1924.7|1922.7|1924.3|1922.3|1926.3|1923.9|1924.2|1921.9|256
1661483100000|2022-08-26 03:05:00|1924.2|1922.2|1924.2|1922.2|1925.2|1922.5|1922.8|1920.3|234
1661483400000|2022-08-26 03:10:00|1924.1|1922.1|1925|1923|1925.6|1923.2|1923.7|1921.3|176
1661483700000|2022-08-26 03:15:00|1925.1|1923.1|1925.4|1923.4|1926.2|1923.7|1925.1|1922.7|202
1661484000000|2022-08-26 03:20:00|1925.5|1923.5|1926.3|1923.3|1926.9|1924.2|1925|1922.6|220
1661484300000|2022-08-26 03:25:00|1926.4|1923.4|1926.3|1924.3|1926.9|1924.4|1925.7|1923.1|141
1661484600000|2022-08-26 03:30:00|1926.2|1924.2|1927.7|1924.7|1927.9|1925.4|1926.1|1923.6|141
1661484900000|2022-08-26 03:35:00|1927.8|1924.8|1927.8|1925.8|1928.4|1926.1|1926.6|1924.3|122
1661485200000|2022-08-26 03:40:00|1927.9|1925.9|1927.3|1925.3|1928.6|1926.1|1926.6|1924.6|122
1661485500000|2022-08-26 03:45:00|1927.2|1925.2|1927.3|1925.3|1928.3|1925.5|1926.7|1924.2|151
1661485800000|2022-08-26 03:50:00|1927.4|1925.4|1928.1|1925.1|1928.8|1926.1|1927.1|1924.7|134
1661486100000|2022-08-26 03:55:00|1928.2|1925.2|1928.7|1925.7|1928.8|1926.3|1927.5|1925|135
1661486400000|2022-08-26 04:00:00|1928.6|1925.6|1927.8|1924.8|1928.8|1926.2|1926.9|1924.4|175
1661486700000|2022-08-26 04:05:00|1927.7|1924.7|1927.4|1924.4|1928.1|1925.4|1926.7|1924.3|143
1661487000000|2022-08-26 04:10:00|1927.3|1924.3|1928.3|1925.3|1928.5|1926|1926.8|1924.2|134
1661487300000|2022-08-26 04:15:00|1928.2|1925.2|1928.1|1925.1|1928.5|1925.7|1926.7|1924.1|248
1661487600000|2022-08-26 04:20:00|1928.2|1925.2|1927.8|1925.8|1928.7|1926|1927.5|1924.9|190
1661487900000|2022-08-26 04:25:00|1927.9|1925.9|1929.4|1926.4|1929.7|1927|1927.5|1925.1|125
1661488200000|2022-08-26 04:30:00|1928.9|1926.9|1929.8|1927.8|1930.4|1927.8|1928.7|1926.1|143
1661488500000|2022-08-26 04:35:00|1929.7|1927.7|1930|1927|1930.6|1927.8|1929.3|1926.7|125
1661488800000|2022-08-26 04:40:00|1929.9|1926.9|1930.2|1927.2|1930.6|1928|1928.9|1926.5|150
1661489100000|2022-08-26 04:45:00|1930.1|1927.1|1929.7|1926.7|1930.5|1928|1929|1926.4|176
1661489400000|2022-08-26 04:50:00|1929.4|1926.4|1928.3|1926.3|1929.6|1927|1927.9|1925.5|171
1661489700000|2022-08-26 04:55:00|1928.4|1926.4|1928.5|1925.5|1929.1|1926.6|1927.8|1925.4|149
1661490000000|2022-08-26 05:00:00|1928|1926|1928.5|1925.5|1929.5|1926.6|1927.5|1925|176
1661490300000|2022-08-26 05:05:00|1928.2|1925.2|1927.7|1924.7|1928.3|1925.5|1926.6|1924.1|213
1661490600000|2022-08-26 05:10:00|1927.8|1924.8|1927.6|1924.6|1928.5|1925.8|1926.6|1924.2|180
1661490900000|2022-08-26 05:15:00|1927.1|1925.1|1928.1|1926.1|1929.2|1926.6|1926.8|1924.4|128
1661491200000|2022-08-26 05:20:00|1928.3|1926.3|1929.1|1926.1|1929.9|1927.1|1928.1|1925.7|188
1661491500000|2022-08-26 05:25:00|1929|1926|1929.3|1926.3|1929.9|1927.2|1928.6|1925.9|152
1661491800000|2022-08-26 05:30:00|1929|1926|1926.4|1923.4|1929.1|1926.1|1924.7|1921.7|364
1661492100000|2022-08-26 05:35:00|1926.5|1923.5|1924.4|1921.4|1927.3|1924.3|1923.8|1921.1|301
1661492400000|2022-08-26 05:40:00|1924.5|1921.5|1925.9|1922.9|1926.7|1923.7|1924|1921.5|341
1661492700000|2022-08-26 05:45:00|1925.8|1922.8|1925.3|1922.3|1926|1923.4|1923.9|1921.3|352
1661493000000|2022-08-26 05:50:00|1925.4|1922.4|1926.3|1923.3|1926.6|1923.6|1924.7|1921.8|246
1661493300000|2022-08-26 05:55:00|1926.2|1923.2|1926.7|1923.7|1926.9|1923.9|1925.3|1922.5|355
1661493600000|2022-08-26 06:00:00|1926.6|1923.6|1926.4|1923.4|1927|1924.2|1925.3|1922.8|384
1661493900000|2022-08-26 06:05:00|1926.2|1924.2|1927.2|1924.2|1927.4|1924.4|1925.5|1922.9|442
1661494200000|2022-08-26 06:10:00|1927.3|1924.3|1926.9|1923.9|1928|1925|1926.6|1923.6|301
1661494500000|2022-08-26 06:15:00|1927|1924|1927.6|1924.6|1928.3|1925.3|1925.8|1923.2|390
1661494800000|2022-08-26 06:20:00|1927.7|1924.7|1928.5|1925.5|1928.9|1926.5|1927|1924.4|342
1661495100000|2022-08-26 06:25:00|1928.6|1925.6|1927.9|1924.9|1929.1|1926.4|1926.8|1923.8|388
1661495400000|2022-08-26 06:30:00|1927.8|1924.8|1927.2|1924.2|1928.2|1925.2|1925.9|1923.3|453
1661495700000|2022-08-26 06:35:00|1927.3|1924.3|1927.8|1924.8|1928|1925.4|1925.5|1923.3|330
1661496000000|2022-08-26 06:40:00|1927.9|1924.9|1927|1925|1928.1|1925.7|1926.5|1923.9|277
1661496300000|2022-08-26 06:45:00|1927.1|1925.1|1926|1923|1927.7|1925.3|1925.5|1922.8|293
1661496600000|2022-08-26 06:50:00|1926.1|1923.1|1921.2|1918.2|1926.1|1923.6|1919.6|1916.7|430
1661496900000|2022-08-26 06:55:00|1921.1|1918.1|1921.8|1918.8|1921.8|1919|1920|1917.2|478
1661497200000|2022-08-26 07:00:00|1921.7|1918.7|1923.2|1920.2|1923.3|1920.7|1919.8|1917.3|693
1661497500000|2022-08-26 07:05:00|1923.4|1920.4|1925|1923|1925.8|1923.5|1921.5|1919.1|565
1661497800000|2022-08-26 07:10:00|1925.1|1923.1|1926.2|1923.2|1927.1|1924.6|1924.5|1921.5|514
1661498100000|2022-08-26 07:15:00|1926.5|1923.5|1924.3|1921.3|1926.5|1923.5|1922.8|1920.3|538
1661498400000|2022-08-26 07:20:00|1924.2|1921.2|1923.7|1921.7|1925.1|1922.6|1923.2|1920.7|405
1661498700000|2022-08-26 07:25:00|1923.6|1921.6|1926.8|1924.8|1928|1925.7|1923.5|1920.7|544
1661499000000|2022-08-26 07:30:00|1926.7|1924.7|1926.6|1923.6|1928.6|1925.6|1924.4|1921.8|519
1661499300000|2022-08-26 07:35:00|1926.5|1923.5|1925.3|1923.3|1926.6|1923.9|1924.1|1921.4|446
1661499600000|2022-08-26 07:40:00|1925.4|1923.4|1924.5|1921.5|1926.4|1924.4|1922.7|1920.2|526
1661499900000|2022-08-26 07:45:00|1923.9|1921.9|1926.5|1924.5|1926.9|1924.5|1923.5|1920.9|414
1661500200000|2022-08-26 07:50:00|1926.3|1924.3|1927.6|1925.6|1927.9|1925.8|1925.9|1923.1|397
1661500500000|2022-08-26 07:55:00|1927.5|1925.5|1926.8|1924.8|1928.5|1926.1|1926.7|1924.3|384
1661500800000|2022-08-26 08:00:00|1926.7|1924.7|1926.3|1924.3|1927.9|1925.4|1925.7|1923.1|487
1661501100000|2022-08-26 08:05:00|1926.4|1924.4|1925.7|1923.7|1926.7|1924.7|1924.6|1922.2|367
1661501400000|2022-08-26 08:10:00|1925.8|1923.8|1925.6|1923.6|1926.7|1924.4|1923.9|1921.4|497
1661501700000|2022-08-26 08:15:00|1925.8|1923.8|1924|1921|1926.4|1924.1|1922.7|1919.9|500
1661502000000|2022-08-26 08:20:00|1923.7|1920.7|1922.9|1920.9|1924.2|1921.7|1922.3|1919.8|404
1661502300000|2022-08-26 08:25:00|1923.1|1921.1|1921.1|1919.1|1923.4|1921.1|1920.3|1918.2|464
1661502600000|2022-08-26 08:30:00|1921|1919|1923.3|1921.3|1923.3|1921.3|1920|1917.5|375
1661502900000|2022-08-26 08:35:00|1923.2|1921.2|1922.4|1920.4|1924.4|1922.4|1921.3|1918.9|353
1661503200000|2022-08-26 08:40:00|1922.5|1920.5|1922.2|1920.2|1923.2|1920.9|1921.6|1919.3|243
1661503500000|2022-08-26 08:45:00|1922.3|1920.3|1922.4|1920.4|1923.7|1921|1920.6|1918.5|416
1661503800000|2022-08-26 08:50:00|1922.5|1920.5|1921.2|1918.2|1923.4|1920.8|1921.1|1918.1|289
1661504100000|2022-08-26 08:55:00|1921.3|1918.3|1921.3|1919.3|1922.3|1919.9|1919.4|1916.8|378
1661504400000|2022-08-26 09:00:00|1921.8|1918.8|1921.1|1919.1|1922.1|1919.9|1920.3|1917.8|379
1661504700000|2022-08-26 09:05:00|1920.9|1918.9|1921.3|1919.3|1922.4|1919.8|1920.7|1918|470
1661505000000|2022-08-26 09:10:00|1921.2|1919.2|1923.1|1920.1|1924|1921.2|1920.2|1917.6|294
1661505300000|2022-08-26 09:15:00|1923.3|1920.3|1923.2|1920.2|1923.9|1921.2|1922.3|1919.7|273
1661505600000|2022-08-26 09:20:00|1923.1|1920.1|1925.9|1923.9|1926.7|1924.1|1922.5|1919.9|400
1661505900000|2022-08-26 09:25:00|1926|1924|1925.6|1923.6|1927|1924.7|1925.1|1922.5|470
1661506200000|2022-08-26 09:30:00|1925.5|1923.5|1924.3|1922.3|1927.1|1924.7|1923.4|1920.8|360
1661506500000|2022-08-26 09:35:00|1924.1|1922.1|1922.1|1919.1|1925.1|1922.8|1921.6|1918.9|303
1661506800000|2022-08-26 09:40:00|1922.2|1919.2|1922.5|1920.5|1923.1|1920.9|1921.5|1918.9|313
1661507100000|2022-08-26 09:45:00|1922.4|1920.4|1921.5|1919.5|1923.1|1920.6|1921.3|1918.7|340
1661507400000|2022-08-26 09:50:00|1921.4|1919.4|1920.2|1917.2|1921.8|1919.6|1918.2|1915.7|433
1661507700000|2022-08-26 09:55:00|1920.3|1917.3|1920.7|1917.7|1921.1|1918.8|1919.2|1916.2|208
1661508000000|2022-08-26 10:00:00|1920.8|1917.8|1920|1918|1921.2|1919|1919.6|1917|426
1661508300000|2022-08-26 10:05:00|1920.1|1918.1|1919|1916|1920.7|1918.3|1918.2|1915.7|341
1661508600000|2022-08-26 10:10:00|1919.1|1916.1|1919.8|1916.8|1920|1917.5|1918.3|1915.5|283
1661508900000|2022-08-26 10:15:00|1919.4|1917.4|1920.5|1917.5|1921|1918.4|1919.2|1916.6|359
1661509200000|2022-08-26 10:20:00|1920.4|1917.4|1921.9|1918.9|1922.2|1919.7|1920|1917.3|245
1661509500000|2022-08-26 10:25:00|1922|1919|1921|1918|1922.5|1920|1920.5|1917.8|282
1661509800000|2022-08-26 10:30:00|1921.1|1918.1|1919|1916|1922|1919.5|1918.5|1916|305
1661510100000|2022-08-26 10:35:00|1918.6|1916.6|1919.1|1916.1|1920.1|1917.6|1918.4|1915.4|308
1661510400000|2022-08-26 10:40:00|1919.4|1916.4|1920.5|1917.5|1920.9|1918.4|1918.8|1916|284
1661510700000|2022-08-26 10:45:00|1920.6|1917.6|1920|1917|1921.1|1918.5|1919.4|1916.4|290
1661511000000|2022-08-26 10:50:00|1919.9|1916.9|1920.2|1918.2|1921.1|1918.8|1918.8|1915.9|281
1661511300000|2022-08-26 10:55:00|1920.6|1917.6|1921.6|1918.6|1921.8|1919.2|1919.8|1917.3|251
1661511600000|2022-08-26 11:00:00|1921.7|1918.7|1922.4|1919.4|1923.2|1920.5|1921.2|1918.4|374
1661511900000|2022-08-26 11:05:00|1922.5|1919.5|1922.7|1919.7|1922.7|1919.8|1921|1918.4|276
1661512200000|2022-08-26 11:10:00|1922.6|1919.6|1921.4|1919.4|1922.9|1920.4|1921.1|1918.6|310
1661512500000|2022-08-26 11:15:00|1921.5|1919.5|1922.1|1919.1|1922.3|1919.7|1920|1917.4|296
1661512800000|2022-08-26 11:20:00|1922.2|1919.2|1921.6|1918.6|1922.7|1919.9|1920.4|1918|261
1661513100000|2022-08-26 11:25:00|1921.7|1918.7|1920.3|1917.3|1921.7|1918.7|1919.4|1916.4|247
1661513400000|2022-08-26 11:30:00|1920.2|1917.2|1920.6|1918.6|1921.8|1919.4|1919.3|1916.7|369
1661513700000|2022-08-26 11:35:00|1920.5|1918.5|1922.1|1920.1|1922.5|1920.1|1920.3|1918|269
1661514000000|2022-08-26 11:40:00|1922|1920|1920.8|1918.8|1922.6|1920.1|1920.6|1918.2|196
1661514300000|2022-08-26 11:45:00|1920.7|1918.7|1919.6|1916.6|1920.8|1918.8|1918.8|1916.5|281
1661514600000|2022-08-26 11:50:00|1919.5|1916.5|1921.2|1918.2|1921.5|1918.9|1918.8|1916.4|248
1661514900000|2022-08-26 11:55:00|1921.1|1918.1|1920.9|1918.9|1921.5|1919|1920|1917.5|272
1661515200000|2022-08-26 12:00:00|1921|1919|1922.6|1920.6|1923.1|1920.9|1920.1|1917.5|333
1661515500000|2022-08-26 12:05:00|1922.7|1920.7|1924.5|1922.5|1925.9|1923.5|1922.7|1920.2|295
1661515800000|2022-08-26 12:10:00|1924.8|1922.8|1930.5|1928.5|1930.7|1928.7|1924.6|1922.2|351
1661516100000|2022-08-26 12:15:00|1930.6|1928.6|1928.8|1925.8|1930.8|1928.7|1926.7|1924.3|580
1661516400000|2022-08-26 12:20:00|1928.7|1925.7|1927.1|1925.1|1928.7|1926.1|1926.4|1924|437
1661516700000|2022-08-26 12:25:00|1927.3|1925.3|1927.8|1924.8|1928.2|1926|1926.1|1924|405
1661517000000|2022-08-26 12:30:00|1928.1|1925.1|1937.4|1934.4|1940.7|1937.7|1926.5|1923.5|1261
1661517300000|2022-08-26 12:35:00|1937.3|1934.3|1936.8|1934.8|1938.8|1936.3|1933.3|1930.9|916
1661517600000|2022-08-26 12:40:00|1936.7|1934.7|1934.8|1931.8|1939.7|1937.3|1932.3|1929.9|885
1661517900000|2022-08-26 12:45:00|1935|1932|1931.4|1928.4|1936.4|1934.2|1928.6|1925.7|880
1661518200000|2022-08-26 12:50:00|1931.8|1928.8|1924.6|1921.6|1931.8|1928.9|1923.3|1920.3|688
1661518500000|2022-08-26 12:55:00|1924.4|1921.4|1925|1923|1926.1|1923.4|1922.6|1920.3|823
1661518800000|2022-08-26 13:00:00|1925.1|1923.1|1929.1|1926.1|1932.5|1930.3|1924.7|1922.3|1039
1661519100000|2022-08-26 13:05:00|1929.2|1926.2|1928.7|1926.7|1931|1928.4|1927.3|1925.3|753
1661519400000|2022-08-26 13:10:00|1928.8|1926.8|1932|1929|1935.2|1932.6|1928.7|1926.7|1081
1661519700000|2022-08-26 13:15:00|1931.9|1928.9|1936.2|1934.2|1937|1934.6|1928.8|1926.4|1144
1661520000000|2022-08-26 13:20:00|1936.7|1933.7|1938.5|1936.5|1940.6|1938.6|1936|1933.6|740
1661520300000|2022-08-26 13:25:00|1938.4|1936.4|1935.2|1932.2|1939.9|1937.5|1933.8|1931.4|918
1661520600000|2022-08-26 13:30:00|1935.3|1932.3|1932.5|1930.5|1936.8|1934.5|1932.2|1929.9|933
1661520900000|2022-08-26 13:35:00|1932.6|1930.6|1936.4|1934.4|1937|1934.4|1930.4|1927.8|776
1661521200000|2022-08-26 13:40:00|1936.3|1934.3|1935.5|1932.5|1939.6|1936.6|1933.6|1931.1|876
1661521500000|2022-08-26 13:45:00|1935.4|1932.4|1934.3|1931.3|1938.2|1935.7|1933.3|1930.7|795
1661521800000|2022-08-26 13:50:00|1934.1|1931.1|1934.9|1932.9|1935.9|1933.3|1931.5|1929.5|830
1661522100000|2022-08-26 13:55:00|1935.2|1933.2|1934.6|1931.6|1937.1|1934.9|1933.9|1930.9|595
1661522400000|2022-08-26 14:00:00|1934.7|1931.7|1912.7|1909.7|1935.2|1932.2|1906.3|1903.3|1454
1661522700000|2022-08-26 14:05:00|1912.6|1909.6|1937.9|1934.9|1938.7|1935.7|1909.3|1906.3|1252
1661523000000|2022-08-26 14:10:00|1938.1|1935.1|1939.1|1936.1|1944.7|1941.7|1936.3|1933.3|1560
1661523300000|2022-08-26 14:15:00|1939.3|1936.3|1933.3|1930.3|1943.2|1940.2|1931.2|1928.6|1360
1661523600000|2022-08-26 14:20:00|1933.4|1930.4|1924.7|1921.7|1934.1|1931.1|1921.6|1918.6|1243
1661523900000|2022-08-26 14:25:00|1924.8|1921.8|1919.4|1916.4|1924.8|1921.8|1916.1|1913.1|1253
1661524200000|2022-08-26 14:30:00|1919.5|1916.5|1918.5|1915.5|1920.8|1918.3|1914.2|1911.2|1098
1661524500000|2022-08-26 14:35:00|1918.3|1915.3|1914|1911|1919.4|1916.4|1912.5|1909.9|1020
1661524800000|2022-08-26 14:40:00|1913.9|1910.9|1910.4|1907.4|1914.9|1911.9|1908.7|1906|1023
1661525100000|2022-08-26 14:45:00|1910.3|1907.3|1913.9|1910.9|1915.8|1913.1|1909|1906.1|1504
1661525400000|2022-08-26 14:50:00|1913.7|1910.7|1907.9|1904.9|1914.7|1912.3|1907.8|1904.8|1300
1661525700000|2022-08-26 14:55:00|1907.7|1904.7|1909.2|1906.2|1910.4|1907.6|1905.6|1902.6|1128
1661526000000|2022-08-26 15:00:00|1909.1|1906.1|1906.9|1903.9|1909.9|1906.9|1905.4|1902.4|1226
1661526300000|2022-08-26 15:05:00|1906.8|1903.8|1902.5|1899.5|1908.8|1905.8|1901.9|1899.4|1065
1661526600000|2022-08-26 15:10:00|1902.7|1899.7|1899.3|1896.3|1902.7|1899.7|1897.7|1894.8|1179
1661526900000|2022-08-26 15:15:00|1899.2|1896.2|1898.6|1895.6|1901.3|1898.3|1896.6|1893.6|1098
1661527200000|2022-08-26 15:20:00|1898.4|1895.4|1900.7|1897.7|1901.4|1898.7|1895|1892|1113
1661527500000|2022-08-26 15:25:00|1900.9|1897.9|1902|1899|1902.7|1900.3|1899.5|1896.5|949
1661527800000|2022-08-26 15:30:00|1902.2|1899.2|1902.7|1899.7|1904.1|1901.6|1899.9|1897|1015
1661528100000|2022-08-26 15:35:00|1902.6|1899.6|1903.8|1900.8|1904.7|1902.4|1901.3|1898.7|907
1661528400000|2022-08-26 15:40:00|1903.9|1900.9|1903.2|1901.2|1906.4|1904.1|1902.5|1899.7|775
1661528700000|2022-08-26 15:45:00|1903.3|1901.3|1904.5|1901.5|1906|1903.7|1902.9|1900.1|750
1661529000000|2022-08-26 15:50:00|1904.6|1901.6|1905.4|1902.4|1907.3|1904.7|1903.6|1900.9|607
1661529300000|2022-08-26 15:55:00|1905.2|1902.2|1903.1|1901.1|1906|1903.5|1902.4|1899.8|596
1661529600000|2022-08-26 16:00:00|1903|1901|1898.3|1895.3|1903.7|1901.2|1897.7|1895.2|558
1661529900000|2022-08-26 16:05:00|1898.2|1895.2|1894.3|1891.3|1898.3|1895.6|1892.9|1889.9|714
1661530200000|2022-08-26 16:10:00|1894.4|1891.4|1895.4|1892.4|1895.7|1893|1893.5|1890.7|494
1661530500000|2022-08-26 16:15:00|1895.7|1892.7|1894.2|1891.2|1896.5|1893.8|1893.6|1890.9|487
1661530800000|2022-08-26 16:20:00|1894.1|1891.1|1893.4|1890.4|1895.4|1892.7|1892.8|1890.3|558
1661531100000|2022-08-26 16:25:00|1893.5|1890.5|1891.2|1888.2|1893.7|1891.1|1890.1|1887.5|570
1661531400000|2022-08-26 16:30:00|1891.1|1888.1|1888.2|1885.2|1891.1|1888.7|1887|1884|568
1661531700000|2022-08-26 16:35:00|1887.9|1884.9|1889.2|1887.2|1890.3|1887.7|1886.7|1883.7|743
1661532000000|2022-08-26 16:40:00|1889.1|1887.1|1888.1|1885.1|1890.7|1887.8|1887.6|1884.7|452
1661532300000|2022-08-26 16:45:00|1887.8|1884.8|1889.8|1887.8|1891.2|1888.6|1886.1|1883.1|645
1661532600000|2022-08-26 16:50:00|1889.9|1887.9|1887.2|1884.2|1890.4|1887.9|1885.9|1883.3|512
1661532900000|2022-08-26 16:55:00|1887.1|1884.1|1886.8|1883.8|1887.7|1885.1|1884|1881.5|572
1661533200000|2022-08-26 17:00:00|1886.6|1883.6|1886.8|1884.8|1887.4|1885|1883.6|1881.1|651
1661533500000|2022-08-26 17:05:00|1886.9|1884.9|1886.2|1884.2|1887.9|1885.6|1886.2|1883.4|422
1661533800000|2022-08-26 17:10:00|1886.8|1883.8|1887.3|1884.3|1887.6|1884.9|1885.7|1882.7|327
1661534100000|2022-08-26 17:15:00|1887.2|1884.2|1886.9|1883.9|1889.3|1886.8|1886.4|1883.8|528
1661534400000|2022-08-26 17:20:00|1886.8|1883.8|1892.2|1889.2|1892.2|1889.4|1885.4|1882.8|477
1661534700000|2022-08-26 17:25:00|1892.1|1889.1|1893.3|1890.3|1894|1891.5|1889.5|1887.2|524
1661535000000|2022-08-26 17:30:00|1893.4|1890.4|1893.5|1891.5|1894.4|1891.5|1892.2|1889.7|416
1661535300000|2022-08-26 17:35:00|1893.6|1891.6|1893.2|1890.2|1894.6|1891.7|1892|1889.8|279
1661535600000|2022-08-26 17:40:00|1893.3|1890.3|1893.4|1890.4|1893.5|1890.8|1891.4|1888.8|212
1661535900000|2022-08-26 17:45:00|1893.3|1890.3|1892.3|1889.3|1893.3|1890.8|1891.5|1888.9|284
1661536200000|2022-08-26 17:50:00|1892.2|1889.2|1891.4|1888.4|1892.6|1890.1|1891|1888.3|285
1661536500000|2022-08-26 17:55:00|1891.5|1888.5|1890.8|1887.8|1891.7|1889.3|1889.9|1887.3|186
1661536800000|2022-08-26 18:00:00|1890.9|1887.9|1892.7|1889.7|1892.9|1890.3|1890.2|1887.5|258
1661537100000|2022-08-26 18:05:00|1892.6|1889.6|1890.7|1887.7|1893|1890.1|1889.7|1886.9|275
1661537400000|2022-08-26 18:10:00|1890.8|1887.8|1890.7|1887.7|1891.5|1889|1889.8|1887.4|256
1661537700000|2022-08-26 18:15:00|1890.8|1887.8|1889.5|1886.5|1891.4|1888.6|1888.9|1886.3|321
1661538000000|2022-08-26 18:20:00|1889.6|1886.6|1890.2|1887.2|1891.3|1888.5|1889.6|1886.6|258
1661538300000|2022-08-26 18:25:00|1890|1887|1891.8|1888.8|1892.3|1889.3|1889.7|1887|261
1661538600000|2022-08-26 18:30:00|1891.7|1888.7|1891.4|1888.4|1892.3|1889.3|1890.6|1887.9|225
1661538900000|2022-08-26 18:35:00|1891.3|1888.3|1891.6|1888.6|1892|1889.4|1890.3|1887.6|240
1661539200000|2022-08-26 18:40:00|1891.5|1888.5|1891.2|1888.2|1892.6|1889.9|1890.7|1887.9|237
1661539500000|2022-08-26 18:45:00|1891.1|1888.1|1892.3|1889.3|1893.8|1890.8|1890|1887|315
1661539800000|2022-08-26 18:50:00|1892.4|1889.4|1891.6|1888.6|1892.6|1889.8|1891.3|1888.4|210
1661540100000|2022-08-26 18:55:00|1891.5|1888.5|1891.9|1888.9|1892.6|1889.9|1890.6|1887.9|237
1661540400000|2022-08-26 19:00:00|1892|1889|1892.4|1889.4|1892.7|1890|1890.9|1887.9|305
1661540700000|2022-08-26 19:05:00|1892.5|1889.5|1890.1|1887.1|1893.2|1890.3|1888.1|1885.1|465
1661541000000|2022-08-26 19:10:00|1890.2|1887.2|1887.8|1884.8|1890.7|1887.7|1887.4|1884.6|346
1661541300000|2022-08-26 19:15:00|1887.9|1884.9|1887.5|1884.5|1888.4|1885.6|1887|1884.3|262
1661541600000|2022-08-26 19:20:00|1887.6|1884.6|1887.6|1884.6|1887.9|1885.2|1886.2|1883.4|236
1661541900000|2022-08-26 19:25:00|1887.5|1884.5|1888|1885|1888.6|1885.7|1886.8|1884.3|208
1661542200000|2022-08-26 19:30:00|1888.1|1885.1|1888.3|1885.3|1888.9|1886.2|1887.3|1884.6|229
1661542500000|2022-08-26 19:35:00|1888.2|1885.2|1888.6|1885.6|1889.1|1886.4|1887|1884.4|349
1661542800000|2022-08-26 19:40:00|1888.5|1885.5|1888.9|1885.9|1889.4|1886.7|1887.6|1884.9|282
1661543100000|2022-08-26 19:45:00|1889.1|1886.1|1889.1|1886.1|1889.2|1886.5|1886.9|1884.2|380
1661543400000|2022-08-26 19:50:00|1889|1886|1888.9|1885.9|1889.5|1887|1888.1|1885.3|280
1661543700000|2022-08-26 19:55:00|1889|1886|1887.3|1884.3|1889.4|1886.5|1886.9|1883.9|301
1661544000000|2022-08-26 20:00:00|1886.9|1883.9|1888.6|1885.6|1889.2|1886.2|1886.9|1883.9|234
1661544300000|2022-08-26 20:05:00|1888.5|1885.5|1888.9|1885.9|1889.6|1886.7|1888.2|1885.5|123
1661544600000|2022-08-26 20:10:00|1889|1886|1890.4|1887.4|1891|1888.1|1888.3|1885.8|178
1661544900000|2022-08-26 20:15:00|1890.3|1887.3|1889.4|1886.4|1890.4|1887.6|1888.2|1885.7|134
1661545200000|2022-08-26 20:20:00|1889.3|1886.3|1890.6|1887.6|1891|1888|1889.2|1886.2|148
1661545500000|2022-08-26 20:25:00|1890.7|1887.7|1892|1889|1892|1889|1890.4|1887.4|112
1661545800000|2022-08-26 20:30:00|1892.1|1889.1|1891.5|1888.5|1892.1|1889.1|1890.7|1887.7|73
1661546100000|2022-08-26 20:35:00|1891.4|1888.4|1891.9|1888.9|1892.6|1889.6|1891.4|1888.4|108
1661546400000|2022-08-26 20:40:00|1892|1889|1892|1889|1892.3|1889.3|1891.7|1888.7|63
1661546700000|2022-08-26 20:45:00|1891.9|1888.9|1892.1|1889.1|1892.1|1889.1|1891.5|1888.5|53
1661547000000|2022-08-26 20:50:00|1891.9|1888.9|1891.8|1888.8|1892.3|1889.3|1890.9|1887.9|131
1661547300000|2022-08-26 20:55:00|1891.5|1888.5|1892|1889|1895.8|1890.3|1891.2|1885.9|144
1661724000000|2022-08-28 22:00:00|1891.5|1882.5|1885.1|1876.1|1894.6|1885.6|1883|1876|389
1661724300000|2022-08-28 22:05:00|1887.3|1878.3|1889.9|1880.9|1892.4|1885.8|1882.3|1873.3|723
1661724600000|2022-08-28 22:10:00|1888.4|1879.4|1886.3|1881.3|1894.8|1885.8|1883|1874|401
1661724900000|2022-08-28 22:15:00|1885.3|1882.3|1884.7|1881.7|1891.8|1883.2|1883|1876|456
1661725200000|2022-08-28 22:20:00|1884.4|1881.4|1884.9|1881.9|1885.5|1882.5|1883.5|1880.5|302
1661725500000|2022-08-28 22:25:00|1885.1|1882.1|1884.6|1881.6|1886.5|1883.5|1884|1881|264
1661725800000|2022-08-28 22:30:00|1884.7|1881.7|1883.7|1880.7|1885.4|1882.9|1883.6|1880.6|215
1661726100000|2022-08-28 22:35:00|1883.6|1880.6|1883.4|1880.4|1885.1|1882.1|1882.8|1879.8|263
1661726400000|2022-08-28 22:40:00|1883.5|1880.5|1882.7|1879.7|1883.7|1881.1|1881.3|1878.3|298
1661726700000|2022-08-28 22:45:00|1882.8|1879.8|1878.6|1875.6|1882.9|1880.2|1876.6|1873.6|343
1661727000000|2022-08-28 22:50:00|1879|1876|1877.5|1874.5|1879.1|1876.4|1876.9|1874.5|242
1661727300000|2022-08-28 22:55:00|1877.8|1874.8|1879.9|1876.9|1880.2|1877.2|1877.5|1874.5|188
1661727600000|2022-08-28 23:00:00|1880|1877|1881.1|1878.1|1881.5|1878.7|1880|1877|279
1661727900000|2022-08-28 23:05:00|1880.9|1877.9|1881.2|1878.2|1882|1879|1880.4|1877.6|190
1661728200000|2022-08-28 23:10:00|1881|1878|1879.6|1876.6|1881.6|1878.6|1879.6|1876.6|214
1661728500000|2022-08-28 23:15:00|1879.8|1876.8|1877.9|1874.9|1881.2|1878.2|1877.1|1874.1|306
1661728800000|2022-08-28 23:20:00|1878|1875|1877.1|1874.1|1878.2|1875.4|1876.4|1873.4|375
1661729100000|2022-08-28 23:25:00|1876.7|1874.7|1876.7|1873.7|1878.3|1875.5|1875.9|1873|279
1661729400000|2022-08-28 23:30:00|1876.6|1873.6|1876|1873|1877.1|1874.1|1874.8|1871.8|348
1661729700000|2022-08-28 23:35:00|1875.8|1872.8|1875|1872|1876.5|1873.9|1874.6|1871.7|347
1661730000000|2022-08-28 23:40:00|1875.1|1872.1|1875.7|1872.7|1876.1|1873.2|1874.5|1871.8|280
1661730300000|2022-08-28 23:45:00|1875.2|1872.2|1875.9|1872.9|1876.2|1873.7|1874.5|1871.5|270
1661730600000|2022-08-28 23:50:00|1875.8|1872.8|1875|1872|1877.4|1874.4|1874.8|1871.8|254
1661730900000|2022-08-28 23:55:00|1875.1|1872.1|1875.2|1872.2|1876.5|1873.8|1874.5|1871.5|253
1661731200000|2022-08-29 00:00:00|1875.1|1872.1|1874.2|1871.2|1877.3|1874.3|1873.6|1870.6|496
1661731500000|2022-08-29 00:05:00|1874.3|1871.3|1873.1|1870.1|1875.4|1872.6|1872.4|1869.6|406
1661731800000|2022-08-29 00:10:00|1873|1870|1875|1872|1875.5|1873|1872.9|1869.9|351
1661732100000|2022-08-29 00:15:00|1875.4|1872.4|1875.7|1872.7|1877.6|1874.7|1874.9|1872|507
1661732400000|2022-08-29 00:20:00|1875.6|1872.6|1875.9|1872.9|1878|1875.7|1875.4|1872.4|297
1661732700000|2022-08-29 00:25:00|1875.8|1872.8|1875.6|1872.6|1876.1|1873.9|1873.9|1871.2|426
1661733000000|2022-08-29 00:30:00|1875.5|1872.5|1875.6|1872.6|1877.5|1875|1875.1|1872.1|451
1661733300000|2022-08-29 00:35:00|1875.8|1872.8|1877.1|1874.1|1877.4|1874.8|1875.3|1872.5|266
1661733600000|2022-08-29 00:40:00|1876.7|1874.7|1875.9|1872.9|1876.8|1874.8|1874.6|1871.9|359
1661733900000|2022-08-29 00:45:00|1876|1873|1875.8|1872.8|1876.7|1874.2|1875.1|1872.2|326
1661734200000|2022-08-29 00:50:00|1875.9|1872.9|1876.5|1873.5|1876.6|1874.1|1875.1|1872.5|250
1661734500000|2022-08-29 00:55:00|1876.4|1873.4|1877.9|1874.9|1877.9|1874.9|1875.4|1872.7|233
1661734800000|2022-08-29 01:00:00|1878|1875|1872.5|1870.5|1878.7|1876|1871.8|1869.3|714
1661735100000|2022-08-29 01:05:00|1873|1870|1870.1|1868.1|1873.4|1870.9|1869.7|1867.1|546
1661735400000|2022-08-29 01:10:00|1870.2|1868.2|1869.9|1866.9|1871.7|1869.2|1869.3|1866.9|449
1661735700000|2022-08-29 01:15:00|1870|1867|1869.1|1866.1|1870.8|1868.3|1868.5|1865.6|624
1661736000000|2022-08-29 01:20:00|1869|1866|1865.7|1862.7|1869.1|1866.3|1865|1862|529
1661736300000|2022-08-29 01:25:00|1865.6|1862.6|1866.5|1863.5|1867.1|1864.7|1864.4|1861.7|569
1661736600000|2022-08-29 01:30:00|1866.4|1863.4|1865.7|1862.7|1867.6|1864.6|1864.9|1861.9|641
1661736900000|2022-08-29 01:35:00|1865.6|1862.6|1863.6|1860.6|1866.5|1863.5|1861.3|1858.7|559
1661737200000|2022-08-29 01:40:00|1863.4|1860.4|1866.8|1863.8|1866.8|1863.8|1862.1|1859.5|613
1661737500000|2022-08-29 01:45:00|1866.5|1863.5|1863|1860|1867|1864.5|1862.4|1859.4|349
1661737800000|2022-08-29 01:50:00|1863.1|1860.1|1861.8|1858.8|1863.6|1860.6|1860.7|1858.1|440
1661738100000|2022-08-29 01:55:00|1861.7|1858.7|1861.4|1858.4|1862.4|1859.4|1860.7|1858.2|363
1661738400000|2022-08-29 02:00:00|1861.3|1858.3|1861.5|1859.5|1862.3|1859.6|1860.5|1857.9|366
1661738700000|2022-08-29 02:05:00|1861.9|1858.9|1862.1|1860.1|1863.9|1860.9|1861.7|1858.9|333
1661739000000|2022-08-29 02:10:00|1862|1860|1862.3|1860.3|1863.1|1860.5|1861|1858.4|308
1661739300000|2022-08-29 02:15:00|1862.4|1860.4|1864.2|1861.2|1864.2|1861.7|1862.1|1859.3|220
1661739600000|2022-08-29 02:20:00|1864.3|1861.3|1864.3|1862.3|1865|1862.4|1863.5|1861|256
1661739900000|2022-08-29 02:25:00|1864.8|1861.8|1866.5|1863.5|1866.6|1864.2|1864|1861.5|293
1661740200000|2022-08-29 02:30:00|1867.1|1864.1|1869.4|1866.4|1869.4|1866.6|1866|1863.5|321
1661740500000|2022-08-29 02:35:00|1869|1867|1869.9|1866.9|1870.8|1868.3|1868.7|1866.1|431
1661740800000|2022-08-29 02:40:00|1870|1867|1870.2|1868.2|1870.8|1868.2|1869.1|1866.3|365
1661741100000|2022-08-29 02:45:00|1869.7|1867.7|1866.2|1864.2|1870.5|1868.5|1866|1863.9|310
1661741400000|2022-08-29 02:50:00|1866.1|1864.1|1866.4|1864.4|1867.1|1864.6|1865.5|1862.9|233
1661741700000|2022-08-29 02:55:00|1866.5|1864.5|1865.9|1863.9|1866.8|1864.6|1865.5|1863.3|274
1661742000000|2022-08-29 03:00:00|1865.7|1863.7|1866.5|1863.5|1866.7|1864.3|1865|1862.4|234
1661742300000|2022-08-29 03:05:00|1866.4|1863.4|1866.6|1864.6|1867.1|1865|1865.5|1863|235
1661742600000|2022-08-29 03:10:00|1866.7|1864.7|1867.4|1864.4|1868|1865.6|1866.6|1864.2|180
1661742900000|2022-08-29 03:15:00|1867.5|1864.5|1866.9|1863.9|1867.7|1865.2|1866.5|1863.7|142
1661743200000|2022-08-29 03:20:00|1867|1864|1867.5|1864.5|1868.1|1865.1|1866.8|1863.8|85
1661743500000|2022-08-29 03:25:00|1867.4|1864.4|1866.8|1863.8|1867.6|1864.6|1866.3|1863.7|118
1661743800000|2022-08-29 03:30:00|1866.9|1863.9|1867.4|1864.4|1867.5|1864.6|1866.2|1863.4|143
1661744100000|2022-08-29 03:35:00|1867.3|1864.3|1867|1864|1868.1|1865.4|1867|1864|112
1661744400000|2022-08-29 03:40:00|1867.1|1864.1|1866.9|1863.9|1867.2|1864.2|1865.4|1862.8|113
1661744700000|2022-08-29 03:45:00|1866.8|1863.8|1866.9|1863.9|1867.5|1864.8|1866.4|1863.4|252
1661745000000|2022-08-29 03:50:00|1866.8|1863.8|1865.7|1862.7|1867.1|1864.1|1865.1|1862.3|221
1661745300000|2022-08-29 03:55:00|1865.9|1862.9|1865.9|1862.9|1866.8|1863.8|1865.7|1862.7|142
1661745600000|2022-08-29 04:00:00|1865.8|1862.8|1867.4|1864.4|1867.8|1865.1|1865.8|1862.8|148
1661745900000|2022-08-29 04:05:00|1867.5|1864.5|1866.8|1863.8|1867.7|1864.7|1865.7|1863.3|185
1661746200000|2022-08-29 04:10:00|1867|1864|1866.4|1863.4|1867.5|1864.5|1866.1|1863.2|154
1661746500000|2022-08-29 04:15:00|1866.5|1863.5|1865|1862|1866.7|1863.7|1864.5|1861.9|251
1661746800000|2022-08-29 04:20:00|1865.1|1862.1|1865.4|1862.4|1866.1|1863.1|1864.7|1861.7|193
1661747100000|2022-08-29 04:25:00|1865.2|1862.2|1864.9|1861.9|1865.4|1862.4|1864.3|1861.3|111
1661747400000|2022-08-29 04:30:00|1865|1862|1862.3|1859.3|1865.2|1862.2|1862|1859|212
1661747700000|2022-08-29 04:35:00|1862.4|1859.4|1856.2|1853.2|1862.4|1859.7|1853.9|1851.3|372
1661748000000|2022-08-29 04:40:00|1856.3|1853.3|1855.5|1853.5|1856.6|1854|1855.3|1852.5|193
1661748300000|2022-08-29 04:45:00|1855.4|1853.4|1854.7|1851.7|1856|1853.6|1853.9|1851.5|224
1661748600000|2022-08-29 04:50:00|1854.8|1851.8|1854|1852|1855.1|1852.5|1853.1|1850.1|374
1661748900000|2022-08-29 04:55:00|1853.8|1851.8|1855.4|1852.4|1856.1|1853.1|1853.5|1851.2|325
1661749200000|2022-08-29 05:00:00|1855.5|1852.5|1855.9|1852.9|1856.6|1854.1|1854.6|1852.2|333
1661749500000|2022-08-29 05:05:00|1856|1853|1853.9|1850.9|1856.9|1854|1853.5|1850.7|337
1661749800000|2022-08-29 05:10:00|1854|1851|1854.5|1851.5|1856|1853|1853.2|1850.5|284
1661750100000|2022-08-29 05:15:00|1854.8|1851.8|1855.6|1852.6|1856.2|1853.2|1853.9|1851.1|237
1661750400000|2022-08-29 05:20:00|1855.4|1853.4|1859.6|1856.6|1859.7|1856.7|1855.4|1852.6|163
1661750700000|2022-08-29 05:25:00|1859.7|1856.7|1860.1|1857.1|1861.6|1858.6|1859.7|1856.7|207
1661751000000|2022-08-29 05:30:00|1859.9|1856.9|1863.1|1860.1|1863.7|1860.9|1859.7|1856.7|395
1661751300000|2022-08-29 05:35:00|1863|1860|1865.3|1862.3|1865.4|1862.4|1862.9|1859.9|242
1661751600000|2022-08-29 05:40:00|1865.5|1862.5|1864.9|1861.9|1866|1863.3|1864.3|1861.3|167
1661751900000|2022-08-29 05:45:00|1864.7|1861.7|1865.9|1862.9|1866.3|1863.3|1864.6|1861.6|183
1661752200000|2022-08-29 05:50:00|1865.7|1862.7|1864.9|1861.9|1866.2|1863.2|1864.4|1861.4|369
1661752500000|2022-08-29 05:55:00|1864.7|1861.7|1862.7|1859.7|1864.9|1861.9|1862.6|1859.7|296
1661752800000|2022-08-29 06:00:00|1863|1860|1861.2|1858.2|1863|1860.4|1860.8|1858|355
1661753100000|2022-08-29 06:05:00|1861.1|1858.1|1861.5|1858.5|1862.2|1859.4|1860.7|1857.7|339
1661753400000|2022-08-29 06:10:00|1861.7|1858.7|1860.7|1857.7|1863.1|1860.2|1860.4|1857.4|305
1661753700000|2022-08-29 06:15:00|1860.8|1857.8|1859.3|1856.3|1861.7|1858.7|1858.4|1855.5|366
1661754000000|2022-08-29 06:20:00|1859.2|1856.2|1860.4|1857.4|1860.5|1857.9|1857.8|1855.5|270
1661754300000|2022-08-29 06:25:00|1860.3|1857.3|1859.7|1857.7|1861|1858.4|1859.1|1856.6|199
1661754600000|2022-08-29 06:30:00|1859.6|1857.6|1861.8|1858.8|1861.9|1858.9|1858.7|1856.2|223
1661754900000|2022-08-29 06:35:00|1861.9|1858.9|1863.3|1860.3|1864.1|1861.1|1861.7|1858.7|296
1661755200000|2022-08-29 06:40:00|1863.2|1860.2|1864.3|1862.3|1864.9|1862.4|1862.4|1859.7|246
1661755500000|2022-08-29 06:45:00|1864.2|1862.2|1863.4|1861.4|1867.2|1864.7|1863.4|1860.9|201
1661755800000|2022-08-29 06:50:00|1863.3|1861.3|1862.6|1860.6|1864.3|1861.9|1861.8|1859.2|257
1661756100000|2022-08-29 06:55:00|1862.5|1860.5|1862.4|1859.4|1865.3|1862.8|1862.2|1859.2|198
1661756400000|2022-08-29 07:00:00|1862.3|1859.3|1861|1858|1862.8|1859.8|1859.4|1856.6|352
1661756700000|2022-08-29 07:05:00|1860.9|1857.9|1860.2|1857.2|1861.6|1859|1859.3|1856.3|282
1661757000000|2022-08-29 07:10:00|1860.1|1857.1|1859.4|1856.4|1861.2|1858.2|1858.5|1855.7|334
1661757300000|2022-08-29 07:15:00|1859.5|1856.5|1857.1|1854.1|1859.6|1856.6|1856.8|1853.8|390
1661757600000|2022-08-29 07:20:00|1857.2|1854.2|1859.1|1856.1|1860.2|1857.2|1857.1|1854.1|458
1661757900000|2022-08-29 07:25:00|1859.2|1856.2|1858|1856|1859.4|1856.5|1857.5|1855.4|168
1661758200000|2022-08-29 07:30:00|1857.9|1855.9|1855.9|1852.9|1858|1856|1855.4|1852.4|288
1661758500000|2022-08-29 07:35:00|1855.8|1852.8|1860.1|1857.1|1860.2|1857.2|1855.7|1852.7|359
1661758800000|2022-08-29 07:40:00|1860.3|1857.3|1856.4|1853.4|1860.3|1857.3|1856.2|1853.2|397
1661759100000|2022-08-29 07:45:00|1856.6|1853.6|1859.7|1856.7|1860.8|1857.8|1856.5|1853.5|457
1661759400000|2022-08-29 07:50:00|1859.8|1856.8|1862|1859|1862.6|1859.8|1859.1|1856.1|392
1661759700000|2022-08-29 07:55:00|1861.9|1858.9|1862|1859|1863.3|1860.3|1860.8|1857.8|314
1661760000000|2022-08-29 08:00:00|1862.1|1859.1|1862.5|1859.5|1866.4|1863.4|1861.6|1858.6|419
1661760300000|2022-08-29 08:05:00|1862.4|1859.4|1857.6|1855.6|1862.5|1859.5|1857.4|1854.9|326
1661760600000|2022-08-29 08:10:00|1857.7|1855.7|1855.5|1853.5|1858.1|1855.8|1855.4|1853|251
1661760900000|2022-08-29 08:15:00|1855.4|1853.4|1859.6|1857.6|1859.9|1857.9|1855.2|1852.7|231
1661761200000|2022-08-29 08:20:00|1859.7|1857.7|1859|1856|1860.1|1857.7|1858.2|1855.6|239
1661761500000|2022-08-29 08:25:00|1858.8|1855.8|1859.6|1856.6|1861|1858.5|1858.4|1855.8|248
1661761800000|2022-08-29 08:30:00|1859.7|1856.7|1858|1855|1859.7|1856.7|1856.6|1854.1|206
1661762100000|2022-08-29 08:35:00|1857.6|1855.6|1857.6|1854.6|1859.1|1857.1|1857.1|1854.5|248
1661762400000|2022-08-29 08:40:00|1857.5|1854.5|1857.5|1854.5|1857.7|1855.3|1856.1|1853.4|295
1661762700000|2022-08-29 08:45:00|1857.6|1854.6|1860.1|1857.1|1860.3|1858|1856.7|1853.9|409
1661763000000|2022-08-29 08:50:00|1860.2|1857.2|1858.8|1856.8|1860.2|1857.7|1857.5|1854.9|364
1661763300000|2022-08-29 08:55:00|1858.9|1856.9|1859.3|1856.3|1859.5|1857|1857.7|1855.1|262
1661763600000|2022-08-29 09:00:00|1859.4|1856.4|1858.3|1856.3|1859.8|1856.9|1857.9|1855.3|317
1661763900000|2022-08-29 09:05:00|1858.2|1856.2|1858.6|1855.6|1859.5|1857|1857.8|1855.3|334
1661764200000|2022-08-29 09:10:00|1858.2|1856.2|1863.7|1860.7|1864|1861|1858.2|1856|368
1661764500000|2022-08-29 09:15:00|1863.5|1860.5|1862.5|1859.5|1864.8|1862.4|1861.7|1859.1|313
1661764800000|2022-08-29 09:20:00|1862.6|1859.6|1864|1861|1864.4|1861.9|1860.4|1857.6|382
1661765100000|2022-08-29 09:25:00|1864.1|1861.1|1859.9|1857.9|1864.3|1861.6|1859.9|1857.9|169
1661765400000|2022-08-29 09:30:00|1860.3|1857.3|1859.8|1857.8|1860.4|1858.3|1859.5|1856.8|98
1661765700000|2022-08-29 09:35:00|1859.7|1857.7|1859.6|1857.6|1860.2|1857.9|1859.3|1857.2|121
1661766000000|2022-08-29 09:40:00|1859.4|1857.4|1858.5|1856.5|1859.7|1857.7|1858.2|1856.2|118
1661766300000|2022-08-29 09:45:00|1858.4|1856.4|1857.7|1855.7|1859.2|1856.9|1857.6|1855.6|89
1661766600000|2022-08-29 09:50:00|1857.6|1855.6|1858.9|1856.9|1859.1|1857.1|1857.5|1855.5|105
1661766900000|2022-08-29 09:55:00|1859.3|1856.3|1859.8|1857.8|1861.9|1859.3|1858.7|1856.3|281
1661767200000|2022-08-29 10:00:00|1858.9|1856.9|1857.8|1855.8|1860.4|1857.8|1856.5|1854.5|455
1661767500000|2022-08-29 10:05:00|1858.5|1856.5|1858.6|1856.6|1859.4|1857.2|1856.1|1854.1|327
1661767800000|2022-08-29 10:10:00|1857|1855|1859.6|1856.6|1859.6|1857.1|1856.5|1854.5|229
1661768100000|2022-08-29 10:15:00|1859.5|1856.5|1861.5|1858.5|1861.8|1858.8|1859.1|1856.1|261
1661768400000|2022-08-29 10:20:00|1861.4|1858.4|1864|1861|1864|1861|1861.1|1858.1|285
1661768700000|2022-08-29 10:25:00|1863.6|1861.6|1864.6|1862.6|1865.6|1863.2|1863.5|1861|263
1661769000000|2022-08-29 10:30:00|1864.5|1862.5|1866.2|1864.2|1868.1|1865.5|1863.4|1861.4|507
1661769300000|2022-08-29 10:35:00|1866.3|1864.3|1866.7|1863.7|1867.7|1865.2|1865|1863|396
1661769600000|2022-08-29 10:40:00|1866.6|1863.6|1870.5|1867.5|1870.6|1867.8|1866.5|1863.5|343
1661769900000|2022-08-29 10:45:00|1870.4|1867.4|1871.3|1869.3|1872|1870|1869.5|1866.7|356
1661770200000|2022-08-29 10:50:00|1871.4|1869.4|1872|1870|1872.4|1870.4|1869.9|1867.9|274
1661770500000|2022-08-29 10:55:00|1871.9|1869.9|1870.5|1868.5|1872.6|1870.6|1870.2|1868.1|258
1661770800000|2022-08-29 11:00:00|1870.6|1868.6|1869.7|1866.7|1871.5|1869.5|1869|1866.7|295
1661771100000|2022-08-29 11:05:00|1869.2|1867.2|1866.3|1864.3|1869.3|1867.3|1864.7|1862.7|467
1661771400000|2022-08-29 11:10:00|1866.2|1864.2|1866.4|1864.4|1867.7|1865.7|1865.6|1863.6|388
1661771700000|2022-08-29 11:15:00|1866|1864|1867.4|1865.4|1868.4|1866.4|1866|1864|442
1661772000000|2022-08-29 11:20:00|1867.6|1865.6|1864.6|1862.6|1867.8|1865.8|1864.6|1862.6|313
1661772300000|2022-08-29 11:25:00|1864.7|1862.7|1863.7|1861.7|1865.5|1863.2|1863.6|1861.6|296
1661772600000|2022-08-29 11:30:00|1863.8|1861.8|1864.3|1862.3|1865.6|1863.6|1863.7|1861.7|355
1661772900000|2022-08-29 11:35:00|1864.6|1862.6|1863.5|1861.5|1865.7|1863.7|1863.1|1861.1|218
1661773200000|2022-08-29 11:40:00|1863.6|1861.6|1862.2|1860.2|1864.4|1862.4|1862|1860|256
1661773500000|2022-08-29 11:45:00|1862.3|1860.3|1862.4|1860.4|1864.1|1861.8|1861.9|1859.9|305
1661773800000|2022-08-29 11:50:00|1862.2|1860.2|1864.6|1861.6|1864.7|1862.3|1862|1859.8|442
1661774100000|2022-08-29 11:55:00|1864.3|1862.3|1870|1868|1870.2|1868.2|1863.5|1861|474
1661774400000|2022-08-29 12:00:00|1869.9|1867.9|1867.8|1865.8|1870.3|1868.3|1866.3|1864.3|481
1661774700000|2022-08-29 12:05:00|1867.9|1865.9|1865.3|1863.3|1867.9|1865.9|1863.8|1861.4|385
1661775000000|2022-08-29 12:10:00|1865.4|1863.4|1863.6|1861.6|1865.9|1863.9|1861.6|1859.4|450
1661775300000|2022-08-29 12:15:00|1863.5|1861.5|1863.7|1860.7|1865.3|1863.3|1863|1860.5|387
1661775600000|2022-08-29 12:20:00|1863.1|1861.1|1872.1|1869.1|1872.3|1870|1863|1860.6|695
1661775900000|2022-08-29 12:25:00|1872.4|1869.4|1875.7|1873.7|1877|1874.6|1871.5|1868.9|848
1661776200000|2022-08-29 12:30:00|1875.8|1873.8|1876.7|1873.7|1879.2|1876.9|1874.7|1872.3|920
1661776500000|2022-08-29 12:35:00|1876.6|1873.6|1873.8|1871.8|1879.3|1876.7|1872.2|1870|687
1661776800000|2022-08-29 12:40:00|1873.4|1871.4|1873.5|1871.5|1876.1|1873.6|1872|1870|672
1661777100000|2022-08-29 12:45:00|1873.4|1871.4|1879|1876|1879|1876.7|1873.4|1871.3|496
1661777400000|2022-08-29 12:50:00|1878.6|1876.6|1880.3|1877.3|1880.9|1878.3|1878.3|1875.7|504
1661777700000|2022-08-29 12:55:00|1880.2|1877.2|1879.7|1877.7|1881.5|1879.1|1879.2|1876.6|419
1661778000000|2022-08-29 13:00:00|1880.2|1877.2|1875.3|1872.3|1880.4|1877.7|1874.6|1871.6|716
1661778300000|2022-08-29 13:05:00|1875.4|1872.4|1877.2|1874.2|1878.3|1875.4|1874.4|1871.4|640
1661778600000|2022-08-29 13:10:00|1877.1|1874.1|1871|1868|1877.5|1874.5|1870|1867.4|686
1661778900000|2022-08-29 13:15:00|1871.4|1868.4|1876.1|1873.1|1877.4|1874.9|1870.9|1868|728
1661779200000|2022-08-29 13:20:00|1876.3|1873.3|1875.9|1872.9|1878.5|1875.9|1875.5|1872.5|467
1661779500000|2022-08-29 13:25:00|1875.7|1872.7|1873.1|1870.1|1877.9|1874.9|1871.2|1868.8|623
1661779800000|2022-08-29 13:30:00|1873.2|1870.2|1872.1|1869.1|1877.8|1875.3|1869|1867|794
1661780100000|2022-08-29 13:35:00|1872.4|1869.4|1875.3|1872.3|1876.3|1873.3|1870|1867.3|923
1661780400000|2022-08-29 13:40:00|1875.4|1872.4|1876.2|1873.2|1876.8|1874.2|1871.9|1868.9|732
1661780700000|2022-08-29 13:45:00|1876.3|1873.3|1880.7|1878.7|1881.8|1879.2|1875.4|1872.7|862
1661781000000|2022-08-29 13:50:00|1880.6|1878.6|1879.4|1877.4|1884.1|1882.1|1878.9|1876.7|788
1661781300000|2022-08-29 13:55:00|1879.3|1877.3|1878.7|1876.7|1882.8|1880.3|1878.3|1876.3|610
1661781600000|2022-08-29 14:00:00|1878.6|1876.6|1881|1879|1882.6|1880.6|1878.4|1876.4|564
1661781900000|2022-08-29 14:05:00|1881.2|1879.2|1883.8|1881.8|1885.3|1883.3|1881.1|1879.1|520
1661782200000|2022-08-29 14:10:00|1883.7|1881.7|1887.2|1885.2|1888.3|1886.3|1883.7|1881.7|613
1661782500000|2022-08-29 14:15:00|1887.3|1885.3|1889|1886|1890.8|1888.8|1887.3|1885.2|612
1661782800000|2022-08-29 14:20:00|1888.9|1885.9|1888.9|1885.9|1892.9|1890.5|1888.3|1885.7|720
1661783100000|2022-08-29 14:25:00|1888.7|1885.7|1886.8|1883.8|1891.8|1889.1|1886.8|1883.8|524
1661783400000|2022-08-29 14:30:00|1886.6|1883.6|1885|1882|1888.7|1885.7|1884.3|1881.5|554
1661783700000|2022-08-29 14:35:00|1884.8|1881.8|1881.1|1879.1|1884.8|1881.9|1881.1|1878.5|505
1661784000000|2022-08-29 14:40:00|1881.2|1879.2|1882.3|1880.3|1883.8|1881.3|1880.2|1877.7|535
1661784300000|2022-08-29 14:45:00|1882.4|1880.4|1880.1|1878.1|1882.6|1880.6|1879.3|1876.9|474
1661784600000|2022-08-29 14:50:00|1880|1878|1881.1|1878.1|1882.3|1879.6|1879.5|1877|557
1661784900000|2022-08-29 14:55:00|1881.2|1878.2|1881|1878|1881.9|1879.5|1879|1876.9|485
1661785200000|2022-08-29 15:00:00|1880.9|1877.9|1885.9|1883.9|1887.6|1885|1880.1|1877.8|549
1661785500000|2022-08-29 15:05:00|1885.8|1883.8|1886.3|1884.3|1888|1885.6|1884.7|1882.7|409
1661785800000|2022-08-29 15:10:00|1886.2|1884.2|1886.4|1884.4|1887|1884.8|1884.6|1882.3|419
1661786100000|2022-08-29 15:15:00|1886.3|1884.3|1887.1|1884.1|1888.2|1885.7|1886|1883.5|300
1661786400000|2022-08-29 15:20:00|1887|1884|1887.3|1884.3|1888.7|1885.9|1885.7|1883.1|396
1661786700000|2022-08-29 15:25:00|1887.4|1884.4|1886.4|1883.4|1888.3|1885.4|1886|1883.1|424
1661787000000|2022-08-29 15:30:00|1886.3|1883.3|1888.6|1886.6|1889.7|1887|1886.1|1883.1|392
1661787300000|2022-08-29 15:35:00|1889|1886|1887.6|1885.6|1890.2|1887.7|1887.3|1884.9|421
1661787600000|2022-08-29 15:40:00|1887.7|1885.7|1885.1|1883.1|1888.5|1886.1|1885.1|1883|427
1661787900000|2022-08-29 15:45:00|1885.2|1883.2|1887.2|1884.2|1887.2|1884.7|1884.8|1882.5|465
1661788200000|2022-08-29 15:50:00|1887.1|1884.1|1886.1|1883.1|1888.2|1885.7|1885.1|1882.1|398
1661788500000|2022-08-29 15:55:00|1886.2|1883.2|1887.6|1884.6|1888|1885.1|1885.2|1882.6|405
1661788800000|2022-08-29 16:00:00|1887.7|1884.7|1889|1886|1889.7|1886.8|1886.4|1884.1|375
1661789100000|2022-08-29 16:05:00|1889.1|1886.1|1887.1|1885.1|1890.1|1887.4|1886.8|1884.4|377
1661789400000|2022-08-29 16:10:00|1887.2|1885.2|1888|1885|1888.5|1885.9|1886.9|1884.5|285
1661789700000|2022-08-29 16:15:00|1888.1|1885.1|1888.8|1885.8|1889.7|1887.2|1887.8|1885.1|220
1661790000000|2022-08-29 16:20:00|1888.9|1885.9|1886.9|1883.9|1889.1|1886.6|1886.4|1883.7|325
1661790300000|2022-08-29 16:25:00|1886.8|1883.8|1885.4|1883.4|1887.1|1884.5|1885|1882.5|270
1661790600000|2022-08-29 16:30:00|1885.3|1883.3|1884.1|1881.1|1885.9|1883.5|1883.6|1881|310
1661790900000|2022-08-29 16:35:00|1884.2|1881.2|1883|1880|1884.3|1881.9|1882.4|1880|273
1661791200000|2022-08-29 16:40:00|1883.1|1880.1|1883.4|1881.4|1884.2|1882|1882.1|1879.8|329
1661791500000|2022-08-29 16:45:00|1883.3|1881.3|1883.8|1880.8|1884.4|1882.1|1882.7|1880.2|265
1661791800000|2022-08-29 16:50:00|1883.2|1881.2|1883.5|1880.5|1883.9|1881.5|1882.2|1879.9|249
1661792100000|2022-08-29 16:55:00|1883.6|1880.6|1882.5|1880.5|1883.6|1881.1|1882.2|1879.8|153
1661792400000|2022-08-29 17:00:00|1883.3|1880.3|1882.3|1880.3|1884.1|1881.7|1882.2|1879.8|358
1661792700000|2022-08-29 17:05:00|1882.2|1880.2|1880.8|1878.8|1883.3|1880.8|1880.7|1878.3|241
1661793000000|2022-08-29 17:10:00|1880.9|1878.9|1880.5|1878.5|1882.2|1879.8|1880.1|1877.8|171
1661793300000|2022-08-29 17:15:00|1880.6|1878.6|1878.9|1876.9|1880.9|1878.8|1878.3|1876.3|201
1661793600000|2022-08-29 17:20:00|1878.8|1876.8|1879.9|1877.9|1880.8|1878.4|1878.7|1876.3|226
1661793900000|2022-08-29 17:25:00|1880|1878|1878.6|1876.6|1880.5|1878|1878.4|1875.8|357
1661794200000|2022-08-29 17:30:00|1879.2|1876.2|1880.3|1878.3|1881.3|1879|1878.5|1876.1|259
1661794500000|2022-08-29 17:35:00|1880.6|1877.6|1879.1|1876.1|1881.1|1878.4|1878.5|1875.9|188
1661794800000|2022-08-29 17:40:00|1879.2|1876.2|1879.9|1876.9|1880|1877.4|1877.8|1875.3|206
1661795100000|2022-08-29 17:45:00|1879.5|1877.5|1880.2|1877.2|1880.9|1878.4|1879.3|1877|234
1661795400000|2022-08-29 17:50:00|1880.1|1877.1|1880.3|1877.3|1881|1878.3|1879.1|1876.6|241
1661795700000|2022-08-29 17:55:00|1879.8|1877.8|1881.5|1879.5|1882.6|1879.8|1879.7|1877.3|335
1661796000000|2022-08-29 18:00:00|1881.6|1879.6|1884|1881|1885.5|1882.6|1881.6|1878.8|320
1661796300000|2022-08-29 18:05:00|1884.1|1881.1|1883.6|1880.6|1884.4|1881.9|1882.8|1880|251
1661796600000|2022-08-29 18:10:00|1883.7|1880.7|1882.8|1879.8|1884|1881.3|1882.3|1879.3|324
1661796900000|2022-08-29 18:15:00|1882.9|1879.9|1879.5|1876.5|1883.2|1880.2|1878.4|1875.5|456
1661797200000|2022-08-29 18:20:00|1878.9|1876.9|1879.1|1876.1|1879.7|1877.2|1878.1|1875.5|319
1661797500000|2022-08-29 18:25:00|1879.2|1876.2|1879|1877|1879.6|1877.2|1878.2|1875.9|269
1661797800000|2022-08-29 18:30:00|1879.1|1877.1|1882.5|1880.5|1884.4|1881.4|1878.2|1875.8|292
1661798100000|2022-08-29 18:35:00|1882.4|1880.4|1883.8|1880.8|1885.6|1883|1882|1879.4|246
1661798400000|2022-08-29 18:40:00|1883.7|1880.7|1884.1|1882.1|1885.1|1882.5|1883.5|1880.5|221
1661798700000|2022-08-29 18:45:00|1884.3|1882.3|1883.1|1880.1|1884.3|1882.3|1882.9|1880|241
1661799000000|2022-08-29 18:50:00|1883.2|1880.2|1881.6|1879.6|1883.2|1880.6|1881.6|1879|187
1661799300000|2022-08-29 18:55:00|1881.5|1879.5|1880.7|1878.7|1882.2|1879.5|1879.4|1876.8|249
1661799600000|2022-08-29 19:00:00|1881.2|1878.2|1881.6|1878.6|1881.7|1879.1|1879.7|1877.1|277
1661799900000|2022-08-29 19:05:00|1881.7|1878.7|1882.1|1879.1|1882.3|1879.8|1880.2|1877.6|229
1661800200000|2022-08-29 19:10:00|1882.3|1879.3|1880|1877|1882.5|1879.7|1879.3|1876.8|271
1661800500000|2022-08-29 19:15:00|1879.9|1876.9|1877.4|1875.4|1880.7|1878.1|1877.3|1874.8|304
1661800800000|2022-08-29 19:20:00|1877.5|1875.5|1878.2|1876.2|1879|1876.6|1877.2|1874.7|286
1661801100000|2022-08-29 19:25:00|1878.8|1875.8|1876.5|1874.5|1878.9|1876.2|1876.4|1874.2|234
1661801400000|2022-08-29 19:30:00|1876.4|1874.4|1878.3|1875.3|1879.1|1876.5|1876.4|1874.1|185
1661801700000|2022-08-29 19:35:00|1878.4|1875.4|1877.5|1874.5|1878.4|1875.6|1876.2|1873.6|213
1661802000000|2022-08-29 19:40:00|1877.6|1874.6|1876.4|1874.4|1877.6|1874.8|1876|1873.5|172
1661802300000|2022-08-29 19:45:00|1876.9|1873.9|1876.4|1873.4|1877|1874.4|1875.1|1872.6|142
1661802600000|2022-08-29 19:50:00|1876.5|1873.5|1878.2|1875.2|1878.4|1875.4|1875.1|1872.5|204
1661802900000|2022-08-29 19:55:00|1877.9|1874.9|1878.4|1875.4|1878.8|1876.2|1877.7|1874.7|171
1661803200000|2022-08-29 20:00:00|1878.5|1875.5|1878.1|1875.1|1879.4|1876.4|1877.7|1874.7|152
1661803500000|2022-08-29 20:05:00|1878.2|1875.2|1877.7|1875.7|1878.9|1876.3|1877.5|1875|85
1661803800000|2022-08-29 20:10:00|1877.6|1875.6|1878.1|1875.1|1878.3|1875.7|1877.5|1874.8|71
1661804100000|2022-08-29 20:15:00|1878|1875|1878.3|1875.3|1878.5|1875.5|1877.7|1874.7|69
1661804400000|2022-08-29 20:20:00|1878.4|1875.4|1878.1|1875.1|1878.8|1875.8|1878.1|1875.1|52
1661804700000|2022-08-29 20:25:00|1878.2|1875.2|1878.4|1875.4|1879|1876.2|1877.8|1875.1|76
1661805000000|2022-08-29 20:30:00|1878.5|1875.5|1879.2|1876.2|1879.6|1876.6|1878.1|1875.1|74
1661805300000|2022-08-29 20:35:00|1879.4|1876.4|1880.1|1877.1|1880.3|1877.3|1879.3|1876.3|63
1661805600000|2022-08-29 20:40:00|1880|1877|1878.9|1875.9|1880.1|1877.1|1878.6|1875.6|55
1661805900000|2022-08-29 20:45:00|1879|1876|1878.7|1875.7|1879.4|1876.4|1878.2|1875.2|87
1661806200000|2022-08-29 20:50:00|1878.5|1875.5|1879.2|1876.2|1879.4|1876.4|1878.4|1875.4|79
1661806500000|2022-08-29 20:55:00|1879|1876|1877.5|1874.5|1880.8|1877|1876.8|1870.5|215
1661810400000|2022-08-29 22:00:00|1881.6|1873.2|1879.3|1876.3|1882.2|1876.8|1878.2|1872.6|268
1661810700000|2022-08-29 22:05:00|1879.2|1876.2|1878.6|1875.6|1879.8|1876.8|1877.9|1874.9|170
1661811000000|2022-08-29 22:10:00|1878.7|1875.7|1878.3|1875.3|1878.8|1875.8|1878|1875|153
1661811300000|2022-08-29 22:15:00|1878.4|1875.4|1878.4|1875.4|1878.6|1875.7|1877.4|1874.4|116
1661811600000|2022-08-29 22:20:00|1878.7|1875.7|1877.7|1874.7|1878.7|1875.7|1877.5|1874.5|79
1661811900000|2022-08-29 22:25:00|1877.8|1874.8|1877.2|1874.2|1878|1875|1877|1874|80
1661812200000|2022-08-29 22:30:00|1877.1|1874.1|1877.9|1874.9|1878.2|1875.2|1876.6|1874|123
1661812500000|2022-08-29 22:35:00|1878|1875|1877.9|1874.9|1878.1|1875.4|1877.3|1874.6|52
1661812800000|2022-08-29 22:40:00|1878|1875|1877.9|1874.9|1878.3|1875.6|1877.3|1874.8|78
1661813100000|2022-08-29 22:45:00|1877.8|1874.8|1878.1|1875.1|1878.4|1876.1|1877.1|1874.6|84
1661813400000|2022-08-29 22:50:00|1878.2|1875.2|1877|1874|1878.3|1875.6|1876.5|1873.9|82
1661813700000|2022-08-29 22:55:00|1877.1|1874.1|1877|1874|1877.7|1874.8|1876.2|1873.8|89
1661814000000|2022-08-29 23:00:00|1876.4|1874.4|1876.3|1873.3|1876.9|1874.5|1874.7|1872.5|145
1661814300000|2022-08-29 23:05:00|1876.1|1873.1|1875.4|1873.4|1876.6|1873.9|1875|1872.7|136
1661814600000|2022-08-29 23:10:00|1875.5|1873.5|1875.8|1872.8|1876.5|1873.8|1875.1|1872.6|108
1661814900000|2022-08-29 23:15:00|1875.9|1872.9|1876.4|1873.4|1876.8|1874.5|1875.3|1872.8|99
1661815200000|2022-08-29 23:20:00|1876.6|1873.6|1876.5|1874.5|1877.2|1874.5|1875.9|1873.3|121
1661815500000|2022-08-29 23:25:00|1876.9|1873.9|1877.9|1874.9|1878.1|1875.3|1876.5|1873.8|104
1661815800000|2022-08-29 23:30:00|1878|1875|1878.7|1875.7|1879.1|1876.1|1877.4|1874.9|114
1661816100000|2022-08-29 23:35:00|1878.6|1875.6|1879|1876|1879.1|1876.8|1878|1875.2|118
1661816400000|2022-08-29 23:40:00|1878.9|1875.9|1881.1|1878.1|1881.2|1878.2|1878.7|1875.7|112
1661816700000|2022-08-29 23:45:00|1881|1878|1881.5|1878.5|1881.8|1879.1|1880|1877|184
1661817000000|2022-08-29 23:50:00|1881.7|1878.7|1881.1|1878.1|1882|1879.6|1880.4|1877.4|194
1661817300000|2022-08-29 23:55:00|1881.2|1878.2|1881|1878|1882.2|1879.4|1880.6|1877.7|202
1661817600000|2022-08-30 00:00:00|1881.1|1878.1|1880.5|1877.5|1882|1879.3|1879.8|1876.8|370
1661817900000|2022-08-30 00:05:00|1880.4|1877.4|1881|1878|1882|1879.2|1880.2|1877.2|257
1661818200000|2022-08-30 00:10:00|1881.1|1878.1|1879|1876|1881.8|1879.4|1878.7|1875.8|260
1661818500000|2022-08-30 00:15:00|1879.1|1876.1|1879.9|1876.9|1880.8|1878.3|1878.8|1875.8|245
1661818800000|2022-08-30 00:20:00|1879.8|1876.8|1878.6|1875.6|1880|1877.7|1878|1875.2|236
1661819100000|2022-08-30 00:25:00|1878.7|1875.7|1879.4|1876.4|1879.8|1876.9|1878|1875.1|250
1661819400000|2022-08-30 00:30:00|1879.3|1876.3|1878.2|1875.2|1880.3|1877.4|1877.7|1874.7|206
1661819700000|2022-08-30 00:35:00|1877.8|1875.8|1876.3|1873.3|1878.3|1875.9|1875.5|1873|228
1661820000000|2022-08-30 00:40:00|1876.4|1873.4|1875.9|1872.9|1876.8|1874.4|1875.2|1872.6|203
1661820300000|2022-08-30 00:45:00|1875.6|1873.6|1876.6|1873.6|1877.8|1875.4|1875.4|1872.8|263
1661820600000|2022-08-30 00:50:00|1876.4|1873.4|1875.8|1873.8|1877.6|1875.4|1875.3|1872.8|283
1661820900000|2022-08-30 00:55:00|1876.2|1873.2|1877.1|1874.1|1878.2|1875.8|1875.4|1872.9|249
1661821200000|2022-08-30 01:00:00|1876.6|1874.6|1877.5|1875.5|1879.5|1876.9|1876.5|1874.1|444
1661821500000|2022-08-30 01:05:00|1877.6|1875.6|1879.8|1877.8|1880.4|1877.9|1877.4|1874.9|306
1661821800000|2022-08-30 01:10:00|1879.9|1877.9|1878.7|1875.7|1880.9|1878.1|1878.1|1875.5|286
1661822100000|2022-08-30 01:15:00|1878.6|1875.6|1879|1876|1881.1|1878.1|1877.8|1875.1|509
1661822400000|2022-08-30 01:20:00|1879.2|1876.2|1878.3|1875.3|1879.9|1877.2|1877.5|1875.1|461
1661822700000|2022-08-30 01:25:00|1878.2|1875.2|1878.8|1875.8|1879.2|1877|1877|1874.1|375
1661823000000|2022-08-30 01:30:00|1878.7|1875.7|1876.3|1873.3|1878.7|1875.8|1876|1873.2|446
1661823300000|2022-08-30 01:35:00|1876.2|1873.2|1874.2|1871.2|1876.5|1874.2|1873.4|1870.7|389
1661823600000|2022-08-30 01:40:00|1873.6|1871.6|1873.6|1871.6|1874.4|1871.9|1872.6|1870|333
1661823900000|2022-08-30 01:45:00|1873.5|1871.5|1872|1869|1874.6|1872.1|1871.6|1868.9|288
1661824200000|2022-08-30 01:50:00|1872.1|1869.1|1871.9|1868.9|1872.1|1869.7|1870.3|1867.6|322
1661824500000|2022-08-30 01:55:00|1871.5|1869.5|1871.1|1868.1|1872.5|1869.9|1870.5|1867.9|335
1661824800000|2022-08-30 02:00:00|1871.3|1868.3|1868.8|1866.8|1871.5|1869|1868.6|1865.9|422
1661825100000|2022-08-30 02:05:00|1869|1867|1869.7|1867.7|1871|1868.5|1868.6|1866|488
1661825400000|2022-08-30 02:10:00|1869.6|1867.6|1869.6|1867.6|1871.3|1868.9|1869.6|1867|284
1661825700000|2022-08-30 02:15:00|1869.7|1867.7|1868.2|1866.2|1870.1|1867.7|1867.5|1865.2|266
1661826000000|2022-08-30 02:20:00|1868.1|1866.1|1867.6|1865.6|1869.1|1866.9|1867.5|1864.7|209
1661826300000|2022-08-30 02:25:00|1867.7|1865.7|1867.7|1865.7|1868.9|1866.5|1867.4|1864.8|286
1661826600000|2022-08-30 02:30:00|1867.6|1865.6|1869|1866|1869.6|1867.6|1867.6|1865.6|330
1661826900000|2022-08-30 02:35:00|1869.1|1866.1|1870.2|1867.2|1870.5|1868.1|1867.7|1865.1|331
1661827200000|2022-08-30 02:40:00|1870.3|1867.3|1868.7|1865.7|1870.3|1867.3|1868.3|1865.3|231
1661827500000|2022-08-30 02:45:00|1868.8|1865.8|1870.5|1867.5|1870.7|1868.1|1868.4|1865.4|352
1661827800000|2022-08-30 02:50:00|1870.6|1867.6|1870.2|1867.2|1871.3|1868.8|1869.6|1866.6|337
1661828100000|2022-08-30 02:55:00|1870.3|1867.3|1869.4|1866.4|1870.8|1868.3|1868.8|1866.1|227
1661828400000|2022-08-30 03:00:00|1869.3|1866.3|1869.4|1866.4|1870.4|1867.6|1868.6|1866|306
1661828700000|2022-08-30 03:05:00|1869.2|1866.2|1868.5|1865.5|1869.4|1866.9|1868.1|1865.1|243
1661829000000|2022-08-30 03:10:00|1868.4|1865.4|1869.4|1866.4|1870|1867.6|1868|1865.3|412
1661829300000|2022-08-30 03:15:00|1869.3|1866.3|1867.3|1864.3|1869.4|1866.9|1867.3|1864.3|233
1661829600000|2022-08-30 03:20:00|1866.8|1864.8|1866.5|1864.5|1867.8|1865.6|1866.4|1863.6|227
1661829900000|2022-08-30 03:25:00|1866.4|1864.4|1866.5|1864.5|1867.3|1864.9|1865.7|1863.2|204
1661830200000|2022-08-30 03:30:00|1866.6|1864.6|1868.6|1866.6|1869.3|1866.8|1866.5|1864.5|186
1661830500000|2022-08-30 03:35:00|1868.8|1866.8|1867.8|1865.8|1869.2|1866.9|1867.3|1865.3|129
1661830800000|2022-08-30 03:40:00|1867.7|1865.7|1869.8|1866.8|1870.3|1867.3|1867.6|1865.1|327
1661831100000|2022-08-30 03:45:00|1869.7|1866.7|1871.4|1868.4|1871.4|1868.4|1869.6|1866.6|233
1661831400000|2022-08-30 03:50:00|1871.5|1868.5|1870.4|1867.4|1871.9|1868.9|1870.3|1867.3|112
1661831700000|2022-08-30 03:55:00|1870.6|1867.6|1871|1868|1871|1868|1869.8|1866.8|146
1661832000000|2022-08-30 04:00:00|1870.8|1867.8|1869.8|1866.8|1870.9|1867.9|1868.9|1865.9|228
1661832300000|2022-08-30 04:05:00|1869.7|1866.7|1870.2|1867.2|1870.4|1867.4|1869.2|1866.2|137
1661832600000|2022-08-30 04:10:00|1870.3|1867.3|1871.9|1868.9|1871.9|1868.9|1870.2|1867.2|132
1661832900000|2022-08-30 04:15:00|1871.7|1868.7|1872.8|1869.8|1873|1870|1871.4|1868.4|173
1661833200000|2022-08-30 04:20:00|1872.9|1869.9|1874.6|1871.6|1875|1872|1872.5|1869.5|205
1661833500000|2022-08-30 04:25:00|1874.5|1871.5|1874.4|1871.4|1874.9|1871.9|1873.4|1870.6|194
1661833800000|2022-08-30 04:30:00|1874.3|1871.3|1876.1|1873.1|1876.5|1873.5|1874.1|1871.1|277
1661834100000|2022-08-30 04:35:00|1876.2|1873.2|1876.4|1873.4|1876.7|1874.1|1875.3|1872.9|233
1661834400000|2022-08-30 04:40:00|1876.3|1873.3|1875.1|1873.1|1877.3|1874.6|1874.9|1872.4|139
1661834700000|2022-08-30 04:45:00|1875|1873|1874.8|1872.8|1876.1|1873.6|1874.6|1872.1|196
1661835000000|2022-08-30 04:50:00|1874.9|1872.9|1874|1871|1875.3|1873|1873.4|1871|170
1661835300000|2022-08-30 04:55:00|1873.8|1870.8|1874.4|1871.4|1874.5|1871.8|1873.3|1870.6|152
1661835600000|2022-08-30 05:00:00|1874.5|1871.5|1874.1|1871.1|1874.7|1871.7|1873.1|1870.1|168
1661835900000|2022-08-30 05:05:00|1874|1871|1873|1870|1874.1|1871.1|1872.6|1869.6|165
1661836200000|2022-08-30 05:10:00|1872.9|1869.9|1872.5|1869.5|1873.8|1871.1|1871.8|1869.2|221
1661836500000|2022-08-30 05:15:00|1872.8|1869.8|1871.5|1868.5|1873|1870|1870.5|1867.8|290
1661836800000|2022-08-30 05:20:00|1871.4|1868.4|1871|1868|1871.7|1869.4|1870|1867.2|231
1661837100000|2022-08-30 05:25:00|1871.1|1868.1|1872.3|1869.3|1872.5|1870|1869.8|1867.2|216
1661837400000|2022-08-30 05:30:00|1872.4|1869.4|1872.8|1869.8|1873.4|1870.6|1871.1|1868.1|453
1661837700000|2022-08-30 05:35:00|1872.6|1869.6|1873.9|1870.9|1874.9|1871.9|1872.2|1869.5|316
1661838000000|2022-08-30 05:40:00|1874|1871|1874.6|1871.6|1875.2|1872.2|1873|1870|303
1661838300000|2022-08-30 05:45:00|1874.5|1871.5|1871.9|1868.9|1875.1|1872.1|1871.9|1868.9|322
1661838600000|2022-08-30 05:50:00|1872|1869|1872.8|1870.8|1874|1871.1|1871.3|1868.3|352
1661838900000|2022-08-30 05:55:00|1872.7|1870.7|1874.1|1871.1|1874.8|1871.8|1872.7|1869.8|413
1661839200000|2022-08-30 06:00:00|1874|1871|1875.1|1872.1|1876.4|1873.4|1873.8|1870.8|404
1661839500000|2022-08-30 06:05:00|1875|1872|1873.4|1870.4|1875.6|1872.6|1873.2|1870.2|421
1661839800000|2022-08-30 06:10:00|1873.6|1870.6|1874.5|1872.5|1876|1873|1873.4|1870.4|369
1661840100000|2022-08-30 06:15:00|1874.6|1872.6|1873.9|1870.9|1875.7|1872.7|1872.7|1869.7|479
1661840400000|2022-08-30 06:20:00|1874.2|1871.2|1873.6|1871.6|1875.1|1872.6|1873.2|1870.6|367
1661840700000|2022-08-30 06:25:00|1873.5|1871.5|1872.8|1869.8|1874.6|1871.9|1872.4|1869.4|399
1661841000000|2022-08-30 06:30:00|1872.3|1869.3|1872.9|1869.9|1873.8|1870.8|1872.3|1869.3|403
1661841300000|2022-08-30 06:35:00|1873|1870|1873.6|1870.6|1874|1871.2|1872.3|1869.6|247
1661841600000|2022-08-30 06:40:00|1873.7|1870.7|1874.1|1871.1|1874.8|1872|1872.7|1869.7|320
1661841900000|2022-08-30 06:45:00|1874|1871|1876.4|1873.4|1876.7|1873.7|1872.7|1870.2|446
1661842200000|2022-08-30 06:50:00|1876.5|1873.5|1873.8|1870.8|1876.6|1873.6|1871.4|1868.8|500
1661842500000|2022-08-30 06:55:00|1873.1|1871.1|1874.6|1871.6|1876|1873.5|1873.1|1870.9|563
1661842800000|2022-08-30 07:00:00|1874.5|1871.5|1873|1870|1874.7|1871.7|1871|1868.2|694
1661843100000|2022-08-30 07:05:00|1873.1|1870.1|1874.2|1871.2|1875|1872|1872|1869.5|600
1661843400000|2022-08-30 07:10:00|1874.4|1871.4|1872.9|1869.9|1875.8|1872.8|1871.3|1868.8|541
1661843700000|2022-08-30 07:15:00|1872.8|1869.8|1869.1|1867.1|1872.9|1870.6|1868.4|1866|509
1661844000000|2022-08-30 07:20:00|1869.2|1867.2|1870.9|1867.9|1872.9|1870.3|1868.8|1866.5|614
1661844300000|2022-08-30 07:25:00|1870.8|1867.8|1872.4|1870.4|1872.9|1870.5|1869.4|1867.1|482
1661844600000|2022-08-30 07:30:00|1872.5|1870.5|1875|1872|1875.4|1872.5|1871.5|1869.1|586
1661844900000|2022-08-30 07:35:00|1875.2|1872.2|1878|1876|1879.4|1876.9|1874.8|1871.8|689
1661845200000|2022-08-30 07:40:00|1878.1|1876.1|1877.4|1875.4|1881.3|1878.3|1876.5|1873.9|688
1661845500000|2022-08-30 07:45:00|1877.3|1875.3|1877.1|1875.1|1878.6|1875.9|1876.5|1874|329
1661845800000|2022-08-30 07:50:00|1877|1875|1874.5|1872.5|1878|1875.4|1874.1|1871.3|412
1661846100000|2022-08-30 07:55:00|1874.4|1872.4|1873.5|1870.5|1875.7|1872.7|1872.6|1870.1|445
1661846400000|2022-08-30 08:00:00|1873.6|1870.6|1880.8|1877.8|1880.8|1877.8|1872.5|1870.1|777
1661846700000|2022-08-30 08:05:00|1880.7|1877.7|1882.9|1879.9|1883.2|1880.2|1879.1|1876.6|596
1661847000000|2022-08-30 08:10:00|1884|1881|1884.2|1882.2|1885.2|1882.6|1881.9|1879.2|430
1661847300000|2022-08-30 08:15:00|1884.3|1882.3|1884.4|1882.4|1886.1|1883.8|1883.4|1881|355
1661847600000|2022-08-30 08:20:00|1884.5|1882.5|1879.5|1877.5|1885.1|1882.6|1878.9|1876.9|372
1661847900000|2022-08-30 08:25:00|1879.4|1877.4|1882|1879|1883|1880.5|1879.4|1877.2|305
1661848200000|2022-08-30 08:30:00|1882.1|1879.1|1880.4|1878.4|1883.7|1881.4|1880.3|1877.7|344
1661848500000|2022-08-30 08:35:00|1880.3|1878.3|1880.1|1878.1|1881|1878.7|1879.1|1876.8|328
1661848800000|2022-08-30 08:40:00|1880|1878|1877.3|1874.3|1880.7|1878.2|1877|1874.3|304
1661849100000|2022-08-30 08:45:00|1877.4|1874.4|1877.2|1875.2|1877.8|1875.5|1875.8|1873.2|365
1661849400000|2022-08-30 08:50:00|1877.1|1875.1|1878.6|1875.6|1879.3|1876.5|1876.3|1873.6|492
1661849700000|2022-08-30 08:55:00|1878.3|1875.3|1876.6|1874.6|1879.5|1876.6|1876.4|1874.3|299
1661850000000|2022-08-30 09:00:00|1876.7|1874.7|1874.9|1871.9|1878.1|1875.7|1874.1|1871.4|511
1661850300000|2022-08-30 09:05:00|1874.2|1872.2|1873|1870|1874.9|1872.7|1868.6|1866.6|575
1661850600000|2022-08-30 09:10:00|1873.3|1870.3|1873.7|1871.7|1875.2|1872.8|1870.7|1868.2|639
1661850900000|2022-08-30 09:15:00|1873.8|1871.8|1873|1871|1875.1|1872.8|1872.4|1870.3|447
1661851200000|2022-08-30 09:20:00|1872.9|1870.9|1873.6|1870.6|1875.7|1873.4|1872.3|1869.9|425
1661851500000|2022-08-30 09:25:00|1873.7|1870.7|1872.8|1870.8|1873.9|1871.5|1871.7|1869.7|404
1661851800000|2022-08-30 09:30:00|1872.7|1870.7|1874.9|1872.9|1876|1873.5|1872.1|1870.1|410
1661852100000|2022-08-30 09:35:00|1874.8|1872.8|1875.7|1873.7|1876.1|1874|1873.8|1871.6|255
1661852400000|2022-08-30 09:40:00|1875.6|1873.6|1872.5|1870.5|1876.1|1874.1|1872.2|1869.9|240
1661852700000|2022-08-30 09:45:00|1872.4|1870.4|1873|1871|1874.1|1872.1|1872.1|1869.8|304
1661853000000|2022-08-30 09:50:00|1872.9|1870.9|1874.1|1872.1|1874.9|1872.6|1872.3|1870.2|410
1661853300000|2022-08-30 09:55:00|1874.2|1872.2|1874.2|1872.2|1875.2|1873.2|1873.5|1871.5|235
1661853600000|2022-08-30 10:00:00|1874.3|1872.3|1872.7|1870.7|1874.3|1872.3|1872|1869.7|251
1661853900000|2022-08-30 10:05:00|1872.8|1870.8|1870.8|1868.8|1874.9|1872.5|1870.6|1868.6|267
1661854200000|2022-08-30 10:10:00|1870.7|1868.7|1872.5|1870.5|1873.9|1871.4|1870.6|1868.3|443
1661854500000|2022-08-30 10:15:00|1872.4|1870.4|1871.8|1868.8|1872.4|1870.4|1869.8|1867.2|381
1661854800000|2022-08-30 10:20:00|1872.1|1869.1|1873.3|1870.3|1874.1|1871.1|1870.8|1867.8|333
1661855100000|2022-08-30 10:25:00|1873.1|1870.1|1873.7|1870.7|1874|1871|1872.4|1869.4|297
1661855400000|2022-08-30 10:30:00|1873.6|1870.6|1873.2|1870.2|1873.9|1870.9|1872|1869|445
1661855700000|2022-08-30 10:35:00|1873.3|1870.3|1870.1|1867.1|1873.3|1870.3|1870|1867|433
1661856000000|2022-08-30 10:40:00|1870|1867|1872.1|1869.1|1872.5|1869.5|1868.9|1865.9|368
1661856300000|2022-08-30 10:45:00|1871.9|1868.9|1869|1866|1872|1869|1868.1|1865.3|462
1661856600000|2022-08-30 10:50:00|1869.1|1866.1|1870.5|1867.5|1871.3|1869.1|1868.6|1866|442
1661856900000|2022-08-30 10:55:00|1870.3|1867.3|1871.2|1868.2|1871.9|1869.2|1869.1|1866.7|455
1661857200000|2022-08-30 11:00:00|1870.9|1867.9|1871.6|1869.6|1872.2|1869.8|1870.3|1867.3|299
1661857500000|2022-08-30 11:05:00|1871.5|1869.5|1872|1870|1874.2|1872.2|1870.4|1868|333
1661857800000|2022-08-30 11:10:00|1871.8|1869.8|1873.6|1871.6|1874.2|1871.8|1870.6|1868.4|228
1661858100000|2022-08-30 11:15:00|1873.7|1871.7|1871.9|1869.9|1874.7|1872.4|1871.4|1869.3|264
1661858400000|2022-08-30 11:20:00|1872|1870|1872.9|1870.9|1873.6|1871|1871.4|1869.4|266
1661858700000|2022-08-30 11:25:00|1872.8|1870.8|1872.2|1870.2|1873.6|1871|1871.9|1869.7|294
1661859000000|2022-08-30 11:30:00|1872.3|1870.3|1872.4|1870.4|1873.3|1870.9|1871.7|1869.7|304
1661859300000|2022-08-30 11:35:00|1872.2|1870.2|1868.8|1866.8|1872.6|1870.4|1868.7|1866.3|280
1661859600000|2022-08-30 11:40:00|1868.7|1866.7|1869.4|1867.4|1870.1|1868.1|1868.5|1866.4|233
1661859900000|2022-08-30 11:45:00|1869.3|1867.3|1868.9|1866.9|1870.3|1868.1|1868.9|1866.7|167
1661860200000|2022-08-30 11:50:00|1868.8|1866.8|1866.8|1864.8|1868.9|1866.9|1866.4|1864.1|335
1661860500000|2022-08-30 11:55:00|1866.9|1864.9|1869.7|1867.7|1870.2|1867.9|1866.8|1864.5|296
1661860800000|2022-08-30 12:00:00|1870.1|1867.1|1866.7|1864.7|1870.2|1867.7|1866|1864|445
1661861100000|2022-08-30 12:05:00|1867|1864|1867.1|1865.1|1868.3|1865.9|1866.1|1863.7|452
1661861400000|2022-08-30 12:10:00|1867|1865|1870|1868|1870.6|1868.1|1866.6|1864.3|379
1661861700000|2022-08-30 12:15:00|1869.9|1867.9|1868.8|1865.8|1870.9|1868.3|1867.7|1865.2|542
1661862000000|2022-08-30 12:20:00|1869.1|1866.1|1871.2|1868.2|1871.5|1868.5|1864.9|1862.2|807
1661862300000|2022-08-30 12:25:00|1871.1|1868.1|1868.8|1866.8|1871.7|1868.9|1868.3|1865.5|542
1661862600000|2022-08-30 12:30:00|1869.1|1866.1|1864.7|1861.7|1870.4|1867.4|1864.3|1861.5|668
1661862900000|2022-08-30 12:35:00|1864.6|1861.6|1868.2|1866.2|1870.4|1867.9|1864.2|1861.6|585
1661863200000|2022-08-30 12:40:00|1868|1866|1865.4|1862.4|1868.7|1866|1862.9|1860.3|456
1661863500000|2022-08-30 12:45:00|1865.3|1863.3|1863.7|1860.7|1865.8|1863.3|1862.4|1859.7|507
1661863800000|2022-08-30 12:50:00|1863.8|1860.8|1863.6|1860.6|1866.7|1863.7|1861.1|1858.1|585
1661864100000|2022-08-30 12:55:00|1863.7|1860.7|1862.5|1859.5|1864.6|1861.6|1862.3|1859.3|506
1661864400000|2022-08-30 13:00:00|1862.7|1859.7|1865.2|1863.2|1866.3|1864|1861.7|1859.2|691
1661864700000|2022-08-30 13:05:00|1865.1|1863.1|1865|1863|1866.1|1863.2|1861.2|1859.1|569
1661865000000|2022-08-30 13:10:00|1864.9|1862.9|1870.7|1867.7|1871.6|1868.6|1864.9|1862.4|712
1661865300000|2022-08-30 13:15:00|1870.6|1867.6|1868.2|1865.2|1870.6|1867.6|1867.5|1864.6|518
1661865600000|2022-08-30 13:20:00|1868.3|1865.3|1872|1869|1872.1|1869.8|1867.8|1864.8|446
1661865900000|2022-08-30 13:25:00|1871.9|1868.9|1870.4|1867.4|1872.2|1869.6|1869.5|1867|370
1661866200000|2022-08-30 13:30:00|1870.5|1867.5|1870.4|1867.4|1871|1868|1867.8|1865|687
1661866500000|2022-08-30 13:35:00|1870.5|1867.5|1866.6|1864.6|1871|1868.3|1866.4|1863.9|752
1661866800000|2022-08-30 13:40:00|1866.5|1864.5|1863.8|1861.8|1868|1865|1863.2|1860.7|779
1661867100000|2022-08-30 13:45:00|1863.7|1861.7|1858.5|1855.5|1865.1|1862.7|1857.3|1854.3|805
1661867400000|2022-08-30 13:50:00|1858.4|1855.4|1856.6|1853.6|1859|1856.6|1855.4|1853|786
1661867700000|2022-08-30 13:55:00|1856.3|1853.3|1866.7|1863.7|1867.4|1864.7|1854.6|1851.9|636
1661868000000|2022-08-30 14:00:00|1866.9|1863.9|1860|1858|1867.1|1864.1|1859.3|1856.9|598
1661868300000|2022-08-30 14:05:00|1860.2|1858.2|1862|1859|1862|1859.6|1856.9|1854.3|514
1661868600000|2022-08-30 14:10:00|1861.9|1858.9|1858.3|1855.3|1862.1|1859.5|1857.3|1854.9|424
1661868900000|2022-08-30 14:15:00|1858.4|1855.4|1854.3|1852.3|1859.4|1856.8|1853.1|1850.8|530
1661869200000|2022-08-30 14:20:00|1854.4|1852.4|1849.4|1847.4|1854.6|1852.6|1848.6|1846.3|597
1661869500000|2022-08-30 14:25:00|1849.5|1847.5|1853.8|1850.8|1854.3|1851.8|1847.8|1845.3|586
1661869800000|2022-08-30 14:30:00|1853.6|1850.6|1843.1|1840.1|1853.7|1851.3|1843|1840.1|645
1661870100000|2022-08-30 14:35:00|1843.2|1840.2|1843.8|1841.8|1845.7|1842.7|1840.1|1837.1|635
1661870400000|2022-08-30 14:40:00|1843.7|1841.7|1842.6|1839.6|1846.2|1843.2|1840.6|1838.2|631
1661870700000|2022-08-30 14:45:00|1842.7|1839.7|1839.2|1837.2|1843.1|1840.3|1838|1835.1|560
1661871000000|2022-08-30 14:50:00|1839.8|1836.8|1839.9|1837.9|1841.3|1838.8|1838.1|1835.1|505
1661871300000|2022-08-30 14:55:00|1839.8|1837.8|1843.7|1840.7|1844.1|1841.1|1838.7|1836.5|434
1661871600000|2022-08-30 15:00:00|1843.8|1840.8|1841.3|1838.3|1846|1843|1839.9|1837.4|668
1661871900000|2022-08-30 15:05:00|1841.4|1838.4|1844.8|1841.8|1845.7|1843.4|1840.6|1837.8|550
1661872200000|2022-08-30 15:10:00|1844.7|1841.7|1838.8|1835.8|1844.9|1842.4|1836.6|1833.6|576
1661872500000|2022-08-30 15:15:00|1838.3|1836.3|1842.4|1840.4|1842.8|1840.4|1837.7|1835.2|556
1661872800000|2022-08-30 15:20:00|1842.2|1840.2|1841.8|1839.8|1843.6|1841.1|1840.7|1838.4|420
1661873100000|2022-08-30 15:25:00|1842.2|1840.2|1843.6|1841.6|1845.7|1843.2|1840.5|1838|449
1661873400000|2022-08-30 15:30:00|1843.2|1841.2|1844.2|1842.2|1845.4|1842.7|1841.2|1838.8|471
1661873700000|2022-08-30 15:35:00|1844.3|1842.3|1843.2|1841.2|1845.3|1842.9|1841.9|1839.5|407
1661874000000|2022-08-30 15:40:00|1843.4|1840.4|1845.7|1842.7|1846.2|1844|1842.3|1839.7|468
1661874300000|2022-08-30 15:45:00|1845.8|1842.8|1844|1841|1845.8|1842.9|1842.5|1839.9|488
1661874600000|2022-08-30 15:50:00|1844.1|1841.1|1842.6|1840.6|1845.3|1842.7|1842.5|1840.1|443
1661874900000|2022-08-30 15:55:00|1842.5|1840.5|1845|1842|1846.2|1844|1842.5|1840.4|501
1661875200000|2022-08-30 16:00:00|1844.9|1841.9|1847.5|1845.5|1848.2|1845.7|1844|1841.4|592
1661875500000|2022-08-30 16:05:00|1847.3|1845.3|1846.5|1844.5|1848.2|1845.4|1845.9|1843.5|522
1661875800000|2022-08-30 16:10:00|1846.4|1844.4|1846.2|1843.2|1847.2|1844.7|1845.1|1842.6|401
1661876100000|2022-08-30 16:15:00|1846.1|1843.1|1844.4|1842.4|1846.8|1844.8|1844.2|1841.8|344
1661876400000|2022-08-30 16:20:00|1844.3|1842.3|1841.4|1838.4|1845.2|1842.8|1840.8|1838.3|426
1661876700000|2022-08-30 16:25:00|1841.3|1838.3|1841.5|1839.5|1842.5|1840|1840.7|1837.9|337
1661877000000|2022-08-30 16:30:00|1841.4|1839.4|1841.5|1838.5|1842.7|1840.2|1840.4|1837.8|344
1661877300000|2022-08-30 16:35:00|1841.3|1838.3|1841.8|1839.8|1842.1|1839.9|1840.4|1837.7|389
1661877600000|2022-08-30 16:40:00|1841.6|1839.6|1840.5|1838.5|1842.7|1840.3|1840.4|1837.8|368
1661877900000|2022-08-30 16:45:00|1840.4|1838.4|1843.2|1840.2|1843.4|1840.9|1840.1|1837.6|401
1661878200000|2022-08-30 16:50:00|1843.1|1840.1|1843.8|1840.8|1844.7|1842.1|1842.9|1840.1|278
1661878500000|2022-08-30 16:55:00|1843.6|1840.6|1844.1|1841.1|1845.1|1842.1|1843.2|1840.6|255
1661878800000|2022-08-30 17:00:00|1844|1841|1844.6|1841.6|1845.1|1842.6|1843|1840.3|327
1661879100000|2022-08-30 17:05:00|1844.5|1841.5|1843.9|1841.9|1845.7|1843|1843|1840.7|305
1661879400000|2022-08-30 17:10:00|1844|1842|1843.5|1840.5|1844.7|1842.1|1842.6|1840.2|234
1661879700000|2022-08-30 17:15:00|1843.6|1840.6|1842.4|1839.4|1844.1|1841.5|1841.5|1839.1|301
1661880000000|2022-08-30 17:20:00|1842.5|1839.5|1843.5|1840.5|1843.6|1841.1|1841.6|1839|358
1661880300000|2022-08-30 17:25:00|1842.9|1840.9|1845.5|1842.5|1845.6|1842.8|1842.5|1840|352
1661880600000|2022-08-30 17:30:00|1845.6|1842.6|1844.9|1841.9|1846.2|1843.7|1843.9|1841.6|307
1661880900000|2022-08-30 17:35:00|1845|1842|1843|1840|1845.2|1842.7|1841.9|1839.4|269
1661881200000|2022-08-30 17:40:00|1843.1|1840.1|1840|1838|1843.2|1840.4|1840|1837.6|235
1661881500000|2022-08-30 17:45:00|1840.2|1838.2|1842.8|1839.8|1842.9|1840.6|1839|1836.6|254
1661881800000|2022-08-30 17:50:00|1842.9|1839.9|1844.5|1842.5|1845.3|1842.6|1842|1839.5|301
1661882100000|2022-08-30 17:55:00|1844.6|1842.6|1842.4|1840.4|1845.2|1842.7|1842.4|1839.9|212
1661882400000|2022-08-30 18:00:00|1842.5|1840.5|1843|1841|1843.2|1841|1841.7|1839.1|222
1661882700000|2022-08-30 18:05:00|1842.9|1840.9|1842.4|1840.4|1844.5|1842.3|1842.3|1839.9|226
1661883000000|2022-08-30 18:10:00|1842.5|1840.5|1842.4|1840.4|1843.4|1841.1|1842|1839.8|191
1661883300000|2022-08-30 18:15:00|1842.5|1840.5|1843.7|1841.7|1844.7|1842.5|1842.5|1840.2|266
1661883600000|2022-08-30 18:20:00|1843.8|1841.8|1842.9|1840.9|1844.4|1841.9|1842.2|1839.9|310
1661883900000|2022-08-30 18:25:00|1843.2|1840.2|1841.1|1839.1|1843.9|1841.3|1841.1|1838.8|372
1661884200000|2022-08-30 18:30:00|1841.2|1839.2|1843.2|1841.2|1846.2|1843.5|1841.1|1838.6|354
1661884500000|2022-08-30 18:35:00|1843.3|1841.3|1844.9|1842.9|1845.5|1842.9|1842.7|1840.7|309
1661884800000|2022-08-30 18:40:00|1844.7|1842.7|1844.3|1841.3|1846|1843.4|1843.9|1841.3|235
1661885100000|2022-08-30 18:45:00|1844.4|1841.4|1844.9|1841.9|1845.4|1842.9|1843.7|1841.2|261
1661885400000|2022-08-30 18:50:00|1845|1842|1843.5|1840.5|1845.6|1843.1|1841|1838.1|401
1661885700000|2022-08-30 18:55:00|1842.9|1840.9|1845|1842|1845.1|1842.8|1842.9|1840.5|237
1661886000000|2022-08-30 19:00:00|1845.1|1842.1|1848|1845|1848.4|1846|1844|1841.4|312
1661886300000|2022-08-30 19:05:00|1847.4|1845.4|1847.9|1844.9|1849.1|1846.6|1846.9|1844.4|308
1661886600000|2022-08-30 19:10:00|1848|1845|1847.4|1845.4|1849.5|1846.9|1847|1844.6|276
1661886900000|2022-08-30 19:15:00|1847.5|1845.5|1847.6|1844.6|1848.2|1845.6|1846.3|1843.8|220
1661887200000|2022-08-30 19:20:00|1847.5|1844.5|1845.1|1843.1|1847.5|1844.7|1844.1|1841.7|253
1661887500000|2022-08-30 19:25:00|1845.2|1843.2|1844|1841|1845.7|1843.3|1843.4|1840.5|224
1661887800000|2022-08-30 19:30:00|1844.1|1841.1|1843.3|1840.3|1844.4|1841.9|1842.6|1839.7|275
1661888100000|2022-08-30 19:35:00|1843.5|1840.5|1843|1840|1843.6|1841.1|1842.6|1840|162
1661888400000|2022-08-30 19:40:00|1843.1|1840.1|1843.4|1840.4|1844.2|1841.6|1842.8|1840|198
1661888700000|2022-08-30 19:45:00|1843.5|1840.5|1842.2|1840.2|1843.9|1841.1|1842|1839.4|152
1661889000000|2022-08-30 19:50:00|1843.3|1840.3|1843.2|1840.2|1844.2|1841.3|1842.1|1839.6|336
1661889300000|2022-08-30 19:55:00|1843.1|1840.1|1843|1840|1843.7|1841.1|1842.3|1839.7|216
1661889600000|2022-08-30 20:00:00|1842.9|1839.9|1845.1|1842.1|1845.5|1842.9|1842.8|1839.9|178
1661889900000|2022-08-30 20:05:00|1845.2|1842.2|1844.9|1842.9|1845.9|1843.2|1844.4|1841.8|171
1661890200000|2022-08-30 20:10:00|1844.8|1842.8|1845.2|1843.2|1846.1|1843.6|1844.5|1841.7|100
1661890500000|2022-08-30 20:15:00|1845.1|1843.1|1844.1|1842.1|1846.2|1843.5|1844.1|1841.5|124
1661890800000|2022-08-30 20:20:00|1844.2|1842.2|1844.6|1841.6|1844.8|1842.2|1843.4|1840.8|146
1661891100000|2022-08-30 20:25:00|1844.9|1841.9|1845.2|1842.2|1845.5|1842.9|1844.2|1841.5|153
1661891400000|2022-08-30 20:30:00|1844.3|1841.3|1844.9|1842.9|1845.7|1843|1844.2|1841.3|145
1661891700000|2022-08-30 20:35:00|1844.8|1842.8|1844.9|1842.9|1845.6|1843|1844.1|1841.4|116
1661892000000|2022-08-30 20:40:00|1845|1843|1844.9|1841.9|1845.6|1843|1844.2|1841.5|105
1661892300000|2022-08-30 20:45:00|1845|1842|1844.4|1841.4|1845|1842.2|1843.8|1841|91
1661892600000|2022-08-30 20:50:00|1844.6|1841.6|1845.1|1842.1|1845.6|1842.8|1844|1841.5|112
1661892900000|2022-08-30 20:55:00|1845.2|1842.2|1844.1|1841.1|1845.7|1842.7|1843.7|1840.3|107
1661896800000|2022-08-30 22:00:00|1842.4|1839.4|1841.7|1839.7|1845.1|1840.5|1841.2|1837|212
1661897100000|2022-08-30 22:05:00|1841.8|1839.8|1841|1839|1842.4|1839.9|1840.6|1837.7|143
1661897400000|2022-08-30 22:10:00|1841.6|1838.6|1841.7|1838.7|1842.2|1839.9|1840.7|1838.2|116
1661897700000|2022-08-30 22:15:00|1841.4|1839.4|1840.8|1838.8|1841.8|1839.4|1840.5|1837.7|109
1661898000000|2022-08-30 22:20:00|1840.9|1838.9|1841.4|1838.4|1841.4|1838.9|1840.3|1837.7|97
1661898300000|2022-08-30 22:25:00|1841.3|1838.3|1841.3|1838.3|1841.8|1839.1|1840.6|1838|72
1661898600000|2022-08-30 22:30:00|1841.4|1838.4|1841.6|1838.6|1841.8|1839.3|1840.8|1837.9|100
1661898900000|2022-08-30 22:35:00|1841.7|1838.7|1841.3|1838.3|1841.7|1839.1|1840.7|1838|59
1661899200000|2022-08-30 22:40:00|1841.4|1838.4|1840.5|1837.5|1841.5|1838.9|1840.4|1837.4|79
1661899500000|2022-08-30 22:45:00|1840.7|1837.7|1840.9|1837.9|1841.4|1838.8|1840.2|1837.5|81
1661899800000|2022-08-30 22:50:00|1840.6|1837.6|1840.2|1838.2|1841.3|1838.3|1840.1|1837.1|74
1661900100000|2022-08-30 22:55:00|1840.1|1838.1|1841|1838|1841.1|1838.1|1840.1|1837.3|55
1661900400000|2022-08-30 23:00:00|1841.2|1838.2|1840.6|1837.6|1841.3|1838.7|1840.5|1837.5|101
1661900700000|2022-08-30 23:05:00|1840.4|1838.4|1841.1|1838.1|1841.3|1839|1840.2|1837.5|87
1661901000000|2022-08-30 23:10:00|1841|1838|1841.3|1838.3|1841.8|1839.1|1840.5|1837.9|103
1661901300000|2022-08-30 23:15:00|1841.5|1838.5|1841|1838|1841.8|1839.5|1840.7|1838|107
1661901600000|2022-08-30 23:20:00|1841.2|1838.2|1841.5|1838.5|1841.6|1839.2|1841|1838.1|43
1661901900000|2022-08-30 23:25:00|1841.6|1838.6|1841.3|1838.3|1841.6|1839.2|1840.6|1838|58
1661902200000|2022-08-30 23:30:00|1841|1838|1841|1838|1841.2|1838.6|1840.4|1837.7|73
1661902500000|2022-08-30 23:35:00|1841.1|1838.1|1840|1838|1841.1|1838.3|1840|1837.4|51
1661902800000|2022-08-30 23:40:00|1840.1|1838.1|1840.5|1838.5|1841.4|1839.1|1839.8|1837.2|92
1661903100000|2022-08-30 23:45:00|1841.1|1838.1|1840.5|1838.5|1841.6|1839.1|1840.5|1838|77
1661903400000|2022-08-30 23:50:00|1840.6|1838.6|1841|1839|1841.6|1839.2|1840.5|1837.9|102
1661903700000|2022-08-30 23:55:00|1840.9|1838.9|1842.1|1839.1|1842.2|1839.7|1840.7|1838.3|95
1661904000000|2022-08-31 00:00:00|1842.6|1839.6|1841.6|1839.6|1842.7|1840.2|1840.5|1838|175
1661904300000|2022-08-31 00:05:00|1841.7|1839.7|1843.8|1841.8|1844.3|1841.9|1841.5|1839|184
1661904600000|2022-08-31 00:10:00|1843.7|1841.7|1843.6|1840.6|1844.9|1842.3|1842.8|1840.2|240
1661904900000|2022-08-31 00:15:00|1843.5|1840.5|1844.3|1841.3|1844.4|1841.6|1842.6|1840|210
1661905200000|2022-08-31 00:20:00|1844|1842|1844.1|1842.1|1845.5|1842.7|1843.4|1840.7|208
1661905500000|2022-08-31 00:25:00|1843.7|1841.7|1844.3|1842.3|1845.7|1843.2|1843.6|1841.5|140
1661905800000|2022-08-31 00:30:00|1844.8|1841.8|1845|1842|1845.7|1843.2|1843.6|1841.6|171
1661906100000|2022-08-31 00:35:00|1844.9|1841.9|1844.9|1841.9|1845.7|1843.1|1844.1|1841.2|209
1661906400000|2022-08-31 00:40:00|1845|1842|1845.2|1843.2|1845.8|1843.4|1844.5|1841.5|151
1661906700000|2022-08-31 00:45:00|1845.1|1843.1|1845.2|1842.2|1846.2|1843.6|1844.7|1842|201
1661907000000|2022-08-31 00:50:00|1845.1|1842.1|1844.8|1841.8|1845.5|1843.2|1843.7|1841.1|199
1661907300000|2022-08-31 00:55:00|1844.3|1841.3|1843.3|1840.3|1844.7|1842.5|1842.6|1840|171
1661907600000|2022-08-31 01:00:00|1843.6|1840.6|1843|1840|1844.5|1842|1842.5|1839.5|444
1661907900000|2022-08-31 01:05:00|1842.9|1839.9|1844.1|1841.1|1844.6|1841.8|1841.8|1838.8|276
1661908200000|2022-08-31 01:10:00|1844.2|1841.2|1843.6|1841.6|1844.7|1842.1|1842.5|1840|308
1661908500000|2022-08-31 01:15:00|1843.7|1841.7|1841|1839|1844.7|1842|1840.6|1838|431
1661908800000|2022-08-31 01:20:00|1841.1|1839.1|1838.7|1836.7|1841.8|1839.1|1838.6|1836.1|296
1661909100000|2022-08-31 01:25:00|1838.8|1836.8|1839.3|1837.3|1840.5|1838|1838.5|1836.1|240
1661909400000|2022-08-31 01:30:00|1839.8|1836.8|1841.7|1838.7|1842.5|1839.5|1838.6|1836|401
1661909700000|2022-08-31 01:35:00|1841.8|1838.8|1843.3|1840.3|1843.8|1841.3|1840.9|1838.3|447
1661910000000|2022-08-31 01:40:00|1843.2|1840.2|1843.8|1840.8|1844.3|1841.3|1843|1840|316
1661910300000|2022-08-31 01:45:00|1843.9|1840.9|1843.3|1841.3|1844.5|1841.6|1843.2|1840.3|288
1661910600000|2022-08-31 01:50:00|1843.4|1841.4|1845|1842|1845.8|1843.1|1843.2|1840.5|347
1661910900000|2022-08-31 01:55:00|1844.9|1841.9|1846.7|1843.7|1846.8|1844.1|1844.3|1841.3|306
1661911200000|2022-08-31 02:00:00|1846.5|1843.5|1846.8|1843.8|1847|1844|1845.4|1842.8|222
1661911500000|2022-08-31 02:05:00|1846.7|1843.7|1847|1844|1847|1844.2|1845.1|1842.3|239
1661911800000|2022-08-31 02:10:00|1846.9|1843.9|1847.5|1844.5|1848.3|1845.3|1846.3|1843.6|288
1661912100000|2022-08-31 02:15:00|1847.4|1844.4|1848.6|1845.6|1848.9|1845.9|1846.5|1843.8|206
1661912400000|2022-08-31 02:20:00|1848.7|1845.7|1848|1846|1849.2|1846.5|1847.6|1844.8|194
1661912700000|2022-08-31 02:25:00|1848.2|1846.2|1848.1|1846.1|1849.2|1846.6|1847.8|1844.8|219
1661913000000|2022-08-31 02:30:00|1848.6|1845.6|1847.1|1844.1|1849.5|1846.9|1846.5|1843.9|345
1661913300000|2022-08-31 02:35:00|1847|1844|1849.7|1846.7|1850|1847.3|1846.5|1843.6|423
1661913600000|2022-08-31 02:40:00|1849.6|1846.6|1848.2|1845.2|1850.2|1847.7|1847.9|1845|335
1661913900000|2022-08-31 02:45:00|1848.3|1845.3|1850.1|1847.1|1850.6|1847.6|1847.6|1845|376
1661914200000|2022-08-31 02:50:00|1850.3|1847.3|1851.1|1848.1|1851.4|1848.4|1849.7|1846.7|349
1661914500000|2022-08-31 02:55:00|1851|1848|1849.8|1847.8|1851.4|1848.9|1849.6|1847.1|258
1661914800000|2022-08-31 03:00:00|1849.9|1847.9|1850.8|1847.8|1851.3|1848.4|1849.8|1846.8|311
1661915100000|2022-08-31 03:05:00|1850.7|1847.7|1849.5|1847.5|1851.4|1848.9|1849.2|1846.7|241
1661915400000|2022-08-31 03:10:00|1849.4|1847.4|1850.3|1848.3|1851|1848.5|1849.1|1846.5|227
1661915700000|2022-08-31 03:15:00|1850.2|1848.2|1849.4|1847.4|1851|1848.5|1849.1|1846.8|206
1661916000000|2022-08-31 03:20:00|1849.3|1847.3|1851.1|1849.1|1851.9|1849.5|1849|1846.9|236
1661916300000|2022-08-31 03:25:00|1851|1849|1851.2|1848.2|1852|1849.5|1850.3|1847.7|204
1661916600000|2022-08-31 03:30:00|1850.5|1848.5|1851|1848|1851.2|1848.7|1849.9|1847.4|150
1661916900000|2022-08-31 03:35:00|1850.5|1848.5|1850.5|1847.5|1851.3|1848.8|1850.2|1847.5|136
1661917200000|2022-08-31 03:40:00|1850.8|1847.8|1850.3|1848.3|1851|1848.6|1850.1|1847.5|117
1661917500000|2022-08-31 03:45:00|1850.2|1848.2|1850.2|1848.2|1851|1848.5|1850.1|1847.7|80
1661917800000|2022-08-31 03:50:00|1850.1|1848.1|1849.7|1847.7|1851|1848.6|1849.7|1847.2|111
1661918100000|2022-08-31 03:55:00|1849.6|1847.6|1851.5|1849.5|1852.6|1850.2|1849.6|1847.5|165
1661918400000|2022-08-31 04:00:00|1851.6|1849.6|1851.5|1849.5|1852.3|1849.9|1851.2|1848.7|160
1661918700000|2022-08-31 04:05:00|1851.6|1849.6|1852.6|1849.6|1852.6|1850.1|1851.2|1848.5|125
1661919000000|2022-08-31 04:10:00|1852|1850|1851.1|1849.1|1852.6|1850.3|1851|1848.9|102
1661919300000|2022-08-31 04:15:00|1851|1849|1851.6|1849.6|1852.3|1849.8|1851|1848.5|130
1661919600000|2022-08-31 04:20:00|1851.5|1849.5|1852|1850|1852.5|1850.3|1851.5|1849|114
1661919900000|2022-08-31 04:25:00|1852.1|1850.1|1851.5|1849.5|1852.6|1850.4|1851.5|1849|127
1661920200000|2022-08-31 04:30:00|1851.4|1849.4|1852.5|1849.5|1852.6|1849.8|1851.1|1848.6|118
1661920500000|2022-08-31 04:35:00|1852.3|1849.3|1852.6|1850.6|1854.1|1851.6|1852.3|1849.3|171
1661920800000|2022-08-31 04:40:00|1852.5|1850.5|1851.7|1849.7|1853.1|1850.6|1851.5|1849.1|131
1661921100000|2022-08-31 04:45:00|1851.9|1849.9|1849.6|1847.6|1852.3|1849.9|1849.6|1847.1|149
1661921400000|2022-08-31 04:50:00|1849.5|1847.5|1849.2|1847.2|1850.3|1847.8|1849|1846.6|133
1661921700000|2022-08-31 04:55:00|1849.3|1847.3|1848.4|1846.4|1849.4|1847.3|1847.6|1845.2|132
1661922000000|2022-08-31 05:00:00|1848.5|1846.5|1847.4|1845.4|1849.4|1847|1847.3|1845.3|166
1661922300000|2022-08-31 05:05:00|1847.1|1845.1|1849.5|1846.5|1849.5|1846.9|1847.1|1845.1|141
1661922600000|2022-08-31 05:10:00|1848.9|1846.9|1850.2|1847.2|1850.9|1847.9|1848.9|1845.9|257
1661922900000|2022-08-31 05:15:00|1850.3|1847.3|1851.1|1848.1|1852.4|1849.5|1849.6|1846.9|314
1661923200000|2022-08-31 05:20:00|1851|1848|1853|1850|1853.1|1850.1|1850|1847.3|228
1661923500000|2022-08-31 05:25:00|1853.1|1850.1|1853.6|1850.6|1854.1|1851.6|1852.9|1850.1|243
1661923800000|2022-08-31 05:30:00|1853.1|1851.1|1854.6|1851.6|1855|1852.4|1853|1850.3|322
1661924100000|2022-08-31 05:35:00|1854.7|1851.7|1853.9|1850.9|1854.8|1851.8|1852.8|1849.8|258
1661924400000|2022-08-31 05:40:00|1853.8|1850.8|1852.2|1850.2|1854.2|1851.3|1851.9|1849|344
1661924700000|2022-08-31 05:45:00|1852.1|1850.1|1853|1850|1853.4|1850.4|1851.1|1848.6|268
1661925000000|2022-08-31 05:50:00|1853.1|1850.1|1854.8|1851.8|1855.2|1852.2|1852.5|1849.5|312
1661925300000|2022-08-31 05:55:00|1854.9|1851.9|1855.1|1852.1|1855.8|1852.8|1854.1|1851.1|294
1661925600000|2022-08-31 06:00:00|1854.9|1851.9|1853.8|1850.8|1856.2|1853.2|1853.1|1850.1|368
1661925900000|2022-08-31 06:05:00|1853.9|1850.9|1854.8|1852.8|1855.7|1853.2|1853.2|1850.6|309
1661926200000|2022-08-31 06:10:00|1854.9|1852.9|1852|1849|1855.7|1853|1852|1849|348
1661926500000|2022-08-31 06:15:00|1851.7|1848.7|1849.8|1846.8|1852|1849.2|1848.7|1846.2|349
1661926800000|2022-08-31 06:20:00|1849.9|1846.9|1849.8|1847.8|1850.9|1848.4|1849.2|1846.3|374
1661927100000|2022-08-31 06:25:00|1849.7|1847.7|1848.3|1846.3|1850.4|1847.7|1848.1|1845.8|253
1661927400000|2022-08-31 06:30:00|1848.6|1846.6|1847.3|1845.3|1849.1|1846.7|1847.2|1844.7|231
1661927700000|2022-08-31 06:35:00|1847.4|1845.4|1849.6|1846.6|1849.6|1846.7|1847.4|1844.6|306
1661928000000|2022-08-31 06:40:00|1849.4|1846.4|1848.2|1845.2|1849.4|1846.5|1847.4|1844.6|262
1661928300000|2022-08-31 06:45:00|1848.1|1845.1|1848.4|1846.4|1849|1846.6|1847.5|1844.5|397
1661928600000|2022-08-31 06:50:00|1848.9|1845.9|1847.3|1845.3|1849.5|1847|1846.9|1844.6|318
1661928900000|2022-08-31 06:55:00|1847.5|1845.5|1847.3|1845.3|1848|1845.8|1846.2|1843.8|397
1661929200000|2022-08-31 07:00:00|1847.4|1845.4|1848|1845|1849.2|1846.7|1846.5|1843.8|577
1661929500000|2022-08-31 07:05:00|1847.9|1844.9|1845.8|1842.8|1848|1845.5|1844.6|1842|440
1661929800000|2022-08-31 07:10:00|1845.7|1842.7|1843|1841|1846|1843.4|1842.5|1840.5|426
1661930100000|2022-08-31 07:15:00|1842.9|1840.9|1843.7|1840.7|1845|1842.3|1842.3|1839.8|378
1661930400000|2022-08-31 07:20:00|1843.8|1840.8|1843.7|1840.7|1844.9|1842|1841.7|1838.7|446
1661930700000|2022-08-31 07:25:00|1843.6|1840.6|1841.6|1838.6|1843.7|1841.1|1840.7|1838.1|485
1661931000000|2022-08-31 07:30:00|1841.4|1838.4|1840.7|1837.7|1843.4|1840.5|1840.4|1837.7|526
1661931300000|2022-08-31 07:35:00|1840.6|1837.6|1839.5|1836.5|1841.1|1838.2|1838.9|1836|471
1661931600000|2022-08-31 07:40:00|1839.3|1836.3|1839.6|1836.6|1840.1|1837.1|1838.1|1835.1|494
1661931900000|2022-08-31 07:45:00|1839.5|1836.5|1838.5|1835.5|1840.3|1837.7|1837.9|1834.9|359
1661932200000|2022-08-31 07:50:00|1838.6|1835.6|1838.8|1835.8|1839.6|1836.6|1837.5|1834.6|408
1661932500000|2022-08-31 07:55:00|1838.7|1835.7|1837.3|1835.3|1839.7|1837.3|1837.2|1835|535
1661932800000|2022-08-31 08:00:00|1837.2|1835.2|1838.4|1836.4|1840.7|1838|1836.5|1834.1|511
1661933100000|2022-08-31 08:05:00|1838.3|1836.3|1838.8|1836.8|1840|1837.5|1838|1835.6|533
1661933400000|2022-08-31 08:10:00|1839|1837|1837.9|1834.9|1840.4|1838|1837.1|1834.7|479
1661933700000|2022-08-31 08:15:00|1837.8|1834.8|1837.3|1835.3|1839.1|1836.5|1836.8|1834.6|467
1661934000000|2022-08-31 08:20:00|1837.2|1835.2|1833|1830|1837.7|1835.4|1832|1829.3|547
1661934300000|2022-08-31 08:25:00|1832.9|1829.9|1827.5|1825.5|1834|1831.5|1827|1824.5|567
1661934600000|2022-08-31 08:30:00|1827.3|1825.3|1829|1827|1830.4|1828|1826.6|1824.4|469
1661934900000|2022-08-31 08:35:00|1828.9|1826.9|1828.4|1826.4|1829.8|1827.2|1827.1|1824.6|589
1661935200000|2022-08-31 08:40:00|1828.5|1826.5|1820.4|1818.4|1829.2|1826.7|1819.9|1817.1|590
1661935500000|2022-08-31 08:45:00|1820.5|1818.5|1818.8|1815.8|1822.2|1819.3|1818.5|1815.6|557
1661935800000|2022-08-31 08:50:00|1819.1|1816.1|1823.9|1820.9|1824|1821.4|1818.1|1815.3|418
1661936100000|2022-08-31 08:55:00|1823.2|1821.2|1822.7|1819.7|1825.3|1822.9|1821.1|1818.6|467
1661936400000|2022-08-31 09:00:00|1822.8|1819.8|1818.6|1816.6|1822.8|1819.8|1818.3|1815.8|592
1661936700000|2022-08-31 09:05:00|1818.7|1816.7|1816.9|1813.9|1819.7|1817.3|1815.2|1812.6|614
1661937000000|2022-08-31 09:10:00|1816.5|1814.5|1816.2|1813.2|1817.3|1814.6|1814.4|1811.8|634
1661937300000|2022-08-31 09:15:00|1816.3|1813.3|1818.8|1815.8|1820.9|1818.5|1816|1813|670
1661937600000|2022-08-31 09:20:00|1819.2|1816.2|1814.9|1811.9|1819.2|1816.2|1814.2|1811.4|607
1661937900000|2022-08-31 09:25:00|1814.8|1811.8|1806|1803|1815|1812.4|1805.2|1802.6|683
1661938200000|2022-08-31 09:30:00|1805.9|1802.9|1802.9|1800.9|1807.4|1804.4|1802.1|1799.1|632
1661938500000|2022-08-31 09:35:00|1802.8|1800.8|1802.8|1800.8|1805.8|1803.6|1802.3|1800|541
1661938800000|2022-08-31 09:40:00|1802.7|1800.7|1805.9|1803.9|1806.6|1804.4|1802.6|1800.1|421
1661939100000|2022-08-31 09:45:00|1805.8|1803.8|1803.6|1800.6|1807.4|1805.1|1803.2|1800.4|492
1661939400000|2022-08-31 09:50:00|1803.7|1800.7|1804.3|1802.3|1806.2|1803.6|1803.2|1800.5|296
1661939700000|2022-08-31 09:55:00|1804.2|1802.2|1802.8|1799.8|1804.8|1802.8|1800.8|1798.2|404
1661940000000|2022-08-31 10:00:00|1802.4|1800.4|1799.6|1797.6|1803.1|1801|1796.1|1793.5|545
1661940300000|2022-08-31 10:05:00|1799.8|1797.8|1803.1|1800.1|1804.2|1801.6|1799.3|1797.1|485
1661940600000|2022-08-31 10:10:00|1803.2|1800.2|1805.9|1802.9|1806.4|1803.5|1801.6|1799.2|411
1661940900000|2022-08-31 10:15:00|1805.8|1802.8|1801.3|1798.3|1806|1803|1800.3|1797.9|454
1661941200000|2022-08-31 10:20:00|1800.7|1798.7|1798.6|1796.6|1801.1|1798.7|1797.3|1794.7|407
1661941500000|2022-08-31 10:25:00|1799.2|1796.2|1798.7|1796.7|1799.2|1796.7|1797.1|1795.1|337
1661941800000|2022-08-31 10:30:00|1798.6|1796.6|1796.5|1794.5|1799.2|1796.8|1794.8|1792.3|404
1661942100000|2022-08-31 10:35:00|1796.4|1794.4|1799.6|1796.6|1799.7|1797.3|1795.4|1792.9|380
1661942400000|2022-08-31 10:40:00|1799.7|1796.7|1797|1794|1800.7|1797.9|1796.4|1793.8|551
1661942700000|2022-08-31 10:45:00|1796.9|1793.9|1796.4|1794.4|1797.9|1795.7|1794.9|1792.4|397
1661943000000|2022-08-31 10:50:00|1796.3|1794.3|1796.8|1794.8|1797.9|1795.6|1795.6|1793.2|393
1661943300000|2022-08-31 10:55:00|1796.7|1794.7|1798.3|1796.3|1799.2|1796.7|1795.5|1793.1|402
1661943600000|2022-08-31 11:00:00|1798.8|1795.8|1798.2|1795.2|1799|1796.2|1795.7|1792.8|455
1661943900000|2022-08-31 11:05:00|1798.1|1795.1|1799.5|1797.5|1801.1|1798.2|1797.8|1795.1|490
1661944200000|2022-08-31 11:10:00|1799.6|1797.6|1799.8|1797.8|1802|1799.4|1798.7|1796.3|482
1661944500000|2022-08-31 11:15:00|1800|1798|1800.9|1797.9|1801.1|1798.7|1798.6|1796.5|492
1661944800000|2022-08-31 11:20:00|1801|1798|1800.8|1798.8|1802.1|1799.5|1799.2|1796.9|495
1661945100000|2022-08-31 11:25:00|1800.9|1798.9|1803.9|1801.9|1804.3|1801.9|1800.2|1797.8|428
1661945400000|2022-08-31 11:30:00|1804.4|1801.4|1801.8|1799.8|1805.3|1802.9|1800.4|1798.2|500
1661945700000|2022-08-31 11:35:00|1801.9|1799.9|1801.1|1799.1|1802.2|1800.2|1799.6|1797.3|368
1661946000000|2022-08-31 11:40:00|1801|1799|1803|1801|1803.8|1801.4|1800.4|1798|399
1661946300000|2022-08-31 11:45:00|1803.1|1801.1|1803|1801|1805.1|1802.5|1802.8|1800.3|370
1661946600000|2022-08-31 11:50:00|1803.1|1801.1|1805|1803|1806.2|1803.6|1802.9|1800.4|358
1661946900000|2022-08-31 11:55:00|1805.1|1802.1|1803.6|1801.6|1806.7|1804.1|1803.1|1801|420
1661947200000|2022-08-31 12:00:00|1803.7|1801.7|1804.7|1802.7|1805|1802.7|1803.1|1800.6|493
1661947500000|2022-08-31 12:05:00|1804.8|1802.8|1803.5|1800.5|1805.6|1803.1|1801.4|1798.8|481
1661947800000|2022-08-31 12:10:00|1803.1|1801.1|1803.2|1800.2|1805.6|1802.6|1802.3|1799.5|392
1661948100000|2022-08-31 12:15:00|1803.6|1800.6|1805.5|1803.5|1810.3|1807.5|1802.6|1799.6|938
1661948400000|2022-08-31 12:20:00|1805.4|1803.4|1806.8|1803.8|1807.5|1805.2|1800.1|1797.4|952
1661948700000|2022-08-31 12:25:00|1806.7|1803.7|1806.8|1804.8|1808.9|1806.3|1803.9|1801.4|713
1661949000000|2022-08-31 12:30:00|1806.7|1804.7|1808.1|1806.1|1808.8|1806.3|1802.1|1799.8|941
1661949300000|2022-08-31 12:35:00|1808.3|1806.3|1806.5|1803.5|1811.3|1808.9|1805.1|1802.7|845
1661949600000|2022-08-31 12:40:00|1806.4|1803.4|1807.2|1805.2|1807.9|1805.7|1804.2|1801.9|692
1661949900000|2022-08-31 12:45:00|1807.3|1805.3|1806.2|1803.2|1811.2|1809.2|1804.6|1801.8|666
1661950200000|2022-08-31 12:50:00|1806.1|1803.1|1807.7|1804.7|1809.9|1806.9|1805.4|1802.9|622
1661950500000|2022-08-31 12:55:00|1807.2|1805.2|1810.5|1807.5|1811|1808.5|1806.1|1803.1|529
1661950800000|2022-08-31 13:00:00|1810.6|1807.6|1809.3|1806.3|1818.7|1815.7|1808.1|1805.8|968
1661951100000|2022-08-31 13:05:00|1809.2|1806.2|1814.3|1811.3|1815.8|1813.4|1807.6|1805.6|748
1661951400000|2022-08-31 13:10:00|1814.4|1811.4|1810.7|1807.7|1815.9|1812.9|1809.7|1806.7|738
1661951700000|2022-08-31 13:15:00|1810.6|1807.6|1812.4|1809.4|1812.4|1809.4|1805.6|1803.3|816
1661952000000|2022-08-31 13:20:00|1812.3|1809.3|1813.9|1810.9|1815|1812.5|1811.4|1808.4|480
1661952300000|2022-08-31 13:25:00|1813.8|1810.8|1812.3|1809.3|1814.8|1811.9|1811.5|1808.7|545
1661952600000|2022-08-31 13:30:00|1811.8|1808.8|1805.9|1802.9|1814|1811|1804.8|1802.5|910
1661952900000|2022-08-31 13:35:00|1805.5|1803.5|1810.6|1808.6|1810.8|1808.8|1800.5|1798.2|1007
1661953200000|2022-08-31 13:40:00|1810.4|1808.4|1817.9|1814.9|1818.7|1815.9|1810|1808|865
1661953500000|2022-08-31 13:45:00|1818.1|1815.1|1819.5|1817.5|1825.5|1823.3|1814.7|1812.7|1245
1661953800000|2022-08-31 13:50:00|1819.6|1817.6|1816.6|1814.6|1822|1819.5|1815.4|1813.1|957
1661954100000|2022-08-31 13:55:00|1816.7|1814.7|1810.2|1808.2|1819.2|1816.6|1809.9|1807.5|776
1661954400000|2022-08-31 14:00:00|1810.3|1808.3|1806.2|1804.2|1812|1809.2|1806.1|1803.5|792
1661954700000|2022-08-31 14:05:00|1806.3|1804.3|1801.3|1799.3|1807.3|1804.8|1800.1|1797.6|852
1661955000000|2022-08-31 14:10:00|1801.4|1799.4|1807.7|1805.7|1809.4|1806.5|1800.7|1798.7|846
1661955300000|2022-08-31 14:15:00|1807.6|1805.6|1809|1807|1811.6|1809.4|1804.3|1802.3|858
1661955600000|2022-08-31 14:20:00|1808.8|1806.8|1812|1810|1812.7|1810.2|1808.6|1806.3|860
1661955900000|2022-08-31 14:25:00|1812.1|1810.1|1816.9|1813.9|1819.4|1816.6|1811.8|1808.8|874
1661956200000|2022-08-31 14:30:00|1816.8|1813.8|1814.7|1812.7|1819|1816.7|1814.4|1812.1|911
1661956500000|2022-08-31 14:35:00|1814.6|1812.6|1809.7|1806.7|1815.5|1813.2|1808.4|1805.5|711
1661956800000|2022-08-31 14:40:00|1809.5|1806.5|1814.3|1811.3|1815.3|1812.8|1808.3|1805.3|700
1661957100000|2022-08-31 14:45:00|1813.7|1811.7|1817.5|1815.5|1818.5|1816.5|1813.7|1811.5|718
1661957400000|2022-08-31 14:50:00|1817.4|1815.4|1816.7|1813.7|1819.5|1817.2|1812.9|1810.3|840
1661957700000|2022-08-31 14:55:00|1816.8|1813.8|1812.8|1809.8|1817.4|1814.6|1812|1809|804
1661958000000|2022-08-31 15:00:00|1812.7|1809.7|1811.1|1808.1|1813.1|1810.1|1808.6|1805.6|736
1661958300000|2022-08-31 15:05:00|1811.2|1808.2|1808.8|1805.8|1811.4|1808.8|1807.3|1804.8|568
1661958600000|2022-08-31 15:10:00|1809.2|1806.2|1807.2|1805.2|1810|1807|1806.8|1804.3|698
1661958900000|2022-08-31 15:15:00|1807.6|1804.6|1810.1|1807.1|1810.1|1807.3|1804.3|1802.2|514
1661959200000|2022-08-31 15:20:00|1810|1807|1812|1809|1813|1810.3|1809|1806.5|659
1661959500000|2022-08-31 15:25:00|1811.9|1808.9|1812.5|1810.5|1815|1812.7|1811.8|1808.8|671
1661959800000|2022-08-31 15:30:00|1812.3|1810.3|1813.5|1811.5|1814.8|1812.8|1812.3|1810.3|687
1661960100000|2022-08-31 15:35:00|1813.4|1811.4|1812.5|1810.5|1814.9|1812.4|1812.1|1809.8|606
1661960400000|2022-08-31 15:40:00|1812.4|1810.4|1816.1|1814.1|1816.9|1814.4|1810.2|1807.6|539
1661960700000|2022-08-31 15:45:00|1816|1814|1814.1|1812.1|1817|1814.7|1813.9|1811.6|588
1661961000000|2022-08-31 15:50:00|1814.2|1812.2|1814.1|1812.1|1815.6|1813.1|1813.8|1811.5|323
1661961300000|2022-08-31 15:55:00|1814.5|1812.5|1812.1|1810.1|1815.9|1813.7|1811.9|1809.4|339
1661961600000|2022-08-31 16:00:00|1812|1810|1810.6|1808.6|1813.5|1811|1810.6|1807.9|380
1661961900000|2022-08-31 16:05:00|1810.7|1808.7|1809.3|1807.3|1811.4|1809|1808.9|1806.5|300
1661962200000|2022-08-31 16:10:00|1809.5|1807.5|1808.6|1806.6|1810.3|1808.1|1808.5|1805.9|258
1661962500000|2022-08-31 16:15:00|1808.7|1806.7|1809.6|1807.6|1811|1808.8|1808.1|1805.7|379
1661962800000|2022-08-31 16:20:00|1809.4|1807.4|1808.7|1806.7|1810.3|1808.2|1808.4|1806.2|319
1661963100000|2022-08-31 16:25:00|1808.8|1806.8|1809|1807|1810.4|1807.9|1808.2|1805.8|431
1661963400000|2022-08-31 16:30:00|1809.8|1806.8|1809.9|1807.9|1810.6|1808.4|1808.9|1806.6|272
1661963700000|2022-08-31 16:35:00|1810.1|1808.1|1809.7|1806.7|1811|1808.5|1808.7|1806.2|277
1661964000000|2022-08-31 16:40:00|1809.8|1806.8|1807.1|1805.1|1809.9|1807.5|1806.8|1804.2|352
1661964300000|2022-08-31 16:45:00|1807.4|1804.4|1806.8|1804.8|1807.7|1805.3|1806.1|1803.6|220
1661964600000|2022-08-31 16:50:00|1806.7|1804.7|1806|1804|1807|1804.9|1805.4|1803.2|176
1661964900000|2022-08-31 16:55:00|1806.1|1804.1|1806.3|1804.3|1806.8|1804.4|1804.9|1802.6|344
1661965200000|2022-08-31 17:00:00|1806.2|1804.2|1807.5|1804.5|1807.5|1804.8|1804.9|1802.6|279
1661965500000|2022-08-31 17:05:00|1807.4|1804.4|1804.9|1802.9|1807.6|1805|1804.3|1801.8|277
1661965800000|2022-08-31 17:10:00|1804.8|1802.8|1806|1803|1806.1|1803.7|1804.3|1801.8|204
1661966100000|2022-08-31 17:15:00|1805.5|1803.5|1805.1|1803.1|1806.1|1803.6|1804.6|1802.2|223
1661966400000|2022-08-31 17:20:00|1805|1803|1807.6|1804.6|1807.8|1804.8|1801.8|1799.7|351
1661966700000|2022-08-31 17:25:00|1807.7|1804.7|1809|1807|1809.6|1807|1806|1803.6|388
1661967000000|2022-08-31 17:30:00|1809.3|1807.3|1807.9|1805.9|1810.1|1807.4|1807.4|1804.9|328
1661967300000|2022-08-31 17:35:00|1808|1806|1806.2|1803.2|1808.2|1806|1805.7|1802.7|299
1661967600000|2022-08-31 17:40:00|1806.1|1803.1|1806|1803|1806.2|1803.8|1804|1801.6|308
1661967900000|2022-08-31 17:45:00|1806.1|1803.1|1804.7|1801.7|1807.2|1804.8|1804.4|1801.6|214
1661968200000|2022-08-31 17:50:00|1804.6|1801.6|1805.2|1802.2|1805.9|1803.3|1804.1|1801.6|227
1661968500000|2022-08-31 17:55:00|1805.1|1802.1|1805.7|1802.7|1806.1|1803.7|1804.4|1802|218
1661968800000|2022-08-31 18:00:00|1805.1|1803.1|1803.6|1801.6|1806|1803.6|1803.6|1801.1|280
1661969100000|2022-08-31 18:05:00|1803.5|1801.5|1806|1803|1806.4|1803.9|1803.2|1800.6|263
1661969400000|2022-08-31 18:10:00|1806.1|1803.1|1805.5|1802.5|1806.2|1803.7|1804.6|1802.2|226
1661969700000|2022-08-31 18:15:00|1805.6|1802.6|1805.1|1803.1|1806.8|1804.3|1805.1|1802.6|263
1661970000000|2022-08-31 18:20:00|1805.2|1803.2|1803.6|1801.6|1805.7|1803.2|1803.4|1800.9|203
1661970300000|2022-08-31 18:25:00|1803.7|1801.7|1804.5|1802.5|1805|1802.7|1803.5|1801.1|247
1661970600000|2022-08-31 18:30:00|1804.4|1802.4|1802.2|1800.2|1804.8|1802.7|1802.1|1799.4|196
1661970900000|2022-08-31 18:35:00|1802.1|1800.1|1803.5|1800.5|1806.4|1803.8|1801.4|1798.9|420
1661971200000|2022-08-31 18:40:00|1803.6|1800.6|1802.8|1800.8|1803.9|1801.3|1801.9|1799.4|299
1661971500000|2022-08-31 18:45:00|1802.6|1800.6|1803.4|1801.4|1804.5|1802|1801.5|1799.3|214
1661971800000|2022-08-31 18:50:00|1803.3|1801.3|1802.5|1800.5|1805.9|1803.9|1801.6|1799.3|440
1661972100000|2022-08-31 18:55:00|1802.7|1800.7|1801|1799|1803.6|1801.2|1801|1798.5|265
1661972400000|2022-08-31 19:00:00|1801.1|1799.1|1805|1802|1805.4|1802.5|1800.5|1798.1|288
1661972700000|2022-08-31 19:05:00|1804.8|1801.8|1804.4|1801.4|1806.5|1803.7|1803.9|1801.1|362
1661973000000|2022-08-31 19:10:00|1804.3|1801.3|1803.2|1800.2|1804.5|1802|1802.4|1799.8|364
1661973300000|2022-08-31 19:15:00|1803.3|1800.3|1802.5|1800.5|1804.9|1801.9|1802.5|1800|249
1661973600000|2022-08-31 19:20:00|1802.6|1800.6|1802.3|1800.3|1803|1800.8|1801.6|1799.1|213
1661973900000|2022-08-31 19:25:00|1802.4|1800.4|1802.5|1800.5|1803.8|1801.3|1801.5|1799.3|222
1661974200000|2022-08-31 19:30:00|1802.4|1800.4|1801.4|1798.4|1803|1800.8|1800.9|1798.3|232
1661974500000|2022-08-31 19:35:00|1800.7|1798.7|1801.8|1798.8|1802.3|1799.6|1800.6|1798|218
1661974800000|2022-08-31 19:40:00|1801.9|1798.9|1802|1800|1802.8|1800.3|1801.2|1798.8|229
1661975100000|2022-08-31 19:45:00|1801.9|1799.9|1800.1|1798.1|1802.3|1800|1799.8|1797.4|262
1661975400000|2022-08-31 19:50:00|1800.8|1797.8|1800.7|1798.7|1801.5|1799|1799.8|1797.4|277
1661975700000|2022-08-31 19:55:00|1801.2|1798.2|1800.9|1798.9|1801.2|1798.9|1800|1797.4|308
1661976000000|2022-08-31 20:00:00|1800.6|1798.6|1799.2|1797.2|1801.5|1799|1799.1|1796.7|232
1661976300000|2022-08-31 20:05:00|1799.3|1797.3|1799.2|1797.2|1800.3|1797.8|1799.1|1796.7|145
1661976600000|2022-08-31 20:10:00|1799.1|1797.1|1799.8|1797.8|1800.3|1798.1|1799.1|1797|193
1661976900000|2022-08-31 20:15:00|1799.7|1797.7|1800.2|1798.2|1800.7|1798.3|1799.7|1797.4|115
1661977200000|2022-08-31 20:20:00|1800.1|1798.1|1800.4|1798.4|1801.1|1799|1799.8|1797.8|112
1661977500000|2022-08-31 20:25:00|1800.3|1798.3|1799.7|1797.7|1801.1|1798.7|1799.3|1796.9|141
1661977800000|2022-08-31 20:30:00|1800.2|1797.2|1800|1797|1800.5|1797.7|1799.1|1796.7|128
1661978100000|2022-08-31 20:35:00|1800.1|1797.1|1800|1798|1800.5|1798|1799.4|1796.8|103
1661978400000|2022-08-31 20:40:00|1799.9|1797.9|1800.1|1798.1|1801.1|1798.3|1799.8|1797.2|78
1661978700000|2022-08-31 20:45:00|1799.9|1797.9|1799.7|1796.7|1800.4|1797.9|1799.1|1796.6|96
1661979000000|2022-08-31 20:50:00|1799.6|1796.6|1799.6|1796.6|1799.8|1797.2|1798.8|1796.5|67
1661979300000|2022-08-31 20:55:00|1799|1797|1800.8|1797.8|1803.3|1798.1|1799|1795.6|260
1661983200000|2022-08-31 22:00:00|1800.9|1797.9|1801.3|1798.3|1801.5|1798.9|1799.9|1797.2|210
1661983500000|2022-08-31 22:05:00|1801.8|1798.8|1800.1|1797.1|1801.8|1799.2|1799.2|1796.7|162
1661983800000|2022-08-31 22:10:00|1800.3|1797.3|1798.1|1795.1|1801.1|1798.6|1797.9|1793.5|200
1661984100000|2022-08-31 22:15:00|1798.2|1795.2|1797.8|1794.8|1799.9|1796|1797.7|1793.2|150
1661984400000|2022-08-31 22:20:00|1797.9|1794.9|1799.1|1796.1|1801.8|1796.2|1796|1789.9|245
1661984700000|2022-08-31 22:25:00|1799|1796|1800.6|1793|1801.3|1796|1797.5|1792|174
1661985000000|2022-08-31 22:30:00|1801|1792.3|1798.1|1795.1|1801|1796.3|1796.9|1792.3|118
1661985300000|2022-08-31 22:35:00|1799.8|1793.6|1798.3|1795.3|1800.6|1796.2|1797.8|1793.5|125
1661985600000|2022-08-31 22:40:00|1798.4|1795.4|1797.9|1794.9|1800.6|1796.3|1797.5|1793.3|117
1661985900000|2022-08-31 22:45:00|1798|1795|1796.9|1793.9|1799.2|1795.4|1796.9|1792.8|125
1661986200000|2022-08-31 22:50:00|1797|1794|1797.7|1794.7|1800.1|1795.6|1796.8|1792.2|154
1661986500000|2022-08-31 22:55:00|1797.9|1794.9|1798.5|1795.5|1800|1795.9|1797.5|1793.3|137
1661986800000|2022-08-31 23:00:00|1798.4|1795.4|1795.7|1792.7|1800.4|1795.5|1795.6|1791.7|182
1661987100000|2022-08-31 23:05:00|1795.5|1793.5|1794.1|1791.1|1796|1793.5|1793.2|1790.2|188
1661987400000|2022-08-31 23:10:00|1794.3|1791.3|1793.5|1790.5|1796.2|1792.7|1793.3|1789.7|117
1661987700000|2022-08-31 23:15:00|1793.4|1790.4|1794|1791|1794.3|1791.7|1792.7|1790.2|77
1661988000000|2022-08-31 23:20:00|1793.9|1790.9|1792.2|1789.2|1794|1791|1791.8|1788.9|143
1661988300000|2022-08-31 23:25:00|1792.4|1789.4|1793.4|1790.4|1794|1791.4|1791.8|1789.2|129
1661988600000|2022-08-31 23:30:00|1793.7|1790.7|1795.3|1793.3|1795.9|1793.6|1792.5|1790.1|151
1661988900000|2022-08-31 23:35:00|1795.9|1792.9|1794.9|1791.9|1796|1793.3|1794.3|1791.3|150
1661989200000|2022-08-31 23:40:00|1794.1|1792.1|1795.3|1792.3|1795.5|1792.6|1794.1|1791.3|145
1661989500000|2022-08-31 23:45:00|1795.2|1792.2|1793.4|1790.4|1795.6|1793|1793.2|1790.2|179
1661989800000|2022-08-31 23:50:00|1793.3|1790.3|1792.4|1789.4|1793.6|1791.1|1792.2|1789.3|216
1661990100000|2022-08-31 23:55:00|1792.3|1789.3|1793.5|1790.5|1793.9|1791.4|1792.1|1789.1|238
1661990400000|2022-09-01 00:00:00|1793.7|1790.7|1785|1782|1793.7|1791.1|1784.6|1781.6|473
1661990700000|2022-09-01 00:05:00|1785.2|1782.2|1786.1|1783.1|1786.5|1783.7|1784.6|1781.6|277
1661991000000|2022-09-01 00:10:00|1786.2|1783.2|1783.9|1780.9|1787.5|1784.9|1783.7|1780.7|288
1661991300000|2022-09-01 00:15:00|1783.8|1780.8|1775.9|1772.9|1783.8|1780.8|1774.6|1771.6|461
1661991600000|2022-09-01 00:20:00|1775.7|1772.7|1777.6|1775.6|1780.2|1777.6|1775.3|1772.7|343
1661991900000|2022-09-01 00:25:00|1777.7|1775.7|1780.6|1777.6|1781.1|1778.6|1777.6|1775|359
1661992200000|2022-09-01 00:30:00|1780.4|1778.4|1780.2|1777.2|1782.4|1780.1|1779.7|1777|379
1661992500000|2022-09-01 00:35:00|1780.1|1777.1|1776.6|1774.6|1780.6|1778.2|1776.5|1773.6|349
1661992800000|2022-09-01 00:40:00|1776.7|1774.7|1776.2|1774.2|1779|1776.3|1775.3|1772.7|351
1661993100000|2022-09-01 00:45:00|1776.3|1774.3|1777.5|1775.5|1778|1775.8|1776.1|1773.4|250
1661993400000|2022-09-01 00:50:00|1777.6|1774.6|1778.5|1775.5|1779.6|1777.3|1777.1|1774.5|366
1661993700000|2022-09-01 00:55:00|1778.1|1775.1|1779.9|1776.9|1780|1777.2|1777.6|1774.8|397
1661994000000|2022-09-01 01:00:00|1780|1777|1785.4|1782.4|1785.9|1783.2|1779.8|1776.8|858
1661994300000|2022-09-01 01:05:00|1785.2|1782.2|1780.8|1777.8|1785.4|1782.6|1780.7|1777.7|522
1661994600000|2022-09-01 01:10:00|1781|1778|1781.2|1778.2|1781.9|1779.5|1779.1|1776.3|664
1661994900000|2022-09-01 01:15:00|1781.3|1778.3|1782|1780|1783.6|1781.1|1780.1|1777.1|549
1661995200000|2022-09-01 01:20:00|1782.1|1780.1|1780.7|1778.7|1783.1|1780.6|1780.5|1777.9|439
1661995500000|2022-09-01 01:25:00|1781.2|1778.2|1779.1|1776.1|1781.4|1778.7|1779.1|1776.1|297
1661995800000|2022-09-01 01:30:00|1779|1776|1776.3|1774.3|1779.3|1777.1|1776.1|1774|456
1661996100000|2022-09-01 01:35:00|1776.2|1774.2|1776.6|1774.6|1778.1|1775.7|1776|1773.4|456
1661996400000|2022-09-01 01:40:00|1776.5|1774.5|1776.4|1774.4|1777.1|1774.8|1775.2|1772.7|404
1661996700000|2022-09-01 01:45:00|1776.5|1774.5|1776.8|1773.8|1777.5|1775.1|1774.7|1772.1|358
1661997000000|2022-09-01 01:50:00|1776.7|1773.7|1776|1773|1777|1774.6|1775.2|1772.6|360
1661997300000|2022-09-01 01:55:00|1776.1|1773.1|1775.5|1772.5|1776.3|1774|1774.1|1771.6|408
1661997600000|2022-09-01 02:00:00|1775.6|1772.6|1774.7|1771.7|1775.8|1773.1|1773.5|1770.9|414
1661997900000|2022-09-01 02:05:00|1774.6|1771.6|1774.5|1772.5|1775.7|1773.5|1773.6|1771.2|297
1661998200000|2022-09-01 02:10:00|1774.4|1772.4|1776.2|1773.2|1777|1774.5|1773.6|1770.8|439
1661998500000|2022-09-01 02:15:00|1776.4|1773.4|1776.5|1774.5|1777.3|1775|1775.2|1772.8|203
1661998800000|2022-09-01 02:20:00|1776.6|1774.6|1777.2|1774.2|1778.4|1775.6|1776.4|1773.5|316
1661999100000|2022-09-01 02:25:00|1777.3|1774.3|1777.2|1774.2|1777.8|1775.4|1776.5|1773.8|248
1661999400000|2022-09-01 02:30:00|1777.1|1774.1|1777.6|1774.6|1778.2|1775.2|1776.4|1773.4|374
1661999700000|2022-09-01 02:35:00|1777.4|1774.4|1776.3|1773.3|1778|1775|1776.2|1773.2|232
1662000000000|2022-09-01 02:40:00|1776.2|1773.2|1776|1773|1778.2|1775.7|1775.5|1772.5|241
1662000300000|2022-09-01 02:45:00|1775.9|1772.9|1772.9|1770.9|1776.3|1773.3|1772.7|1770.1|263
1662000600000|2022-09-01 02:50:00|1772.8|1770.8|1773.6|1771.6|1776.4|1773.6|1772.2|1769.8|453
1662000900000|2022-09-01 02:55:00|1773.5|1771.5|1773.6|1771.6|1775.4|1772.6|1773.2|1770.4|277
1662001200000|2022-09-01 03:00:00|1773.5|1771.5|1775.2|1772.2|1775.9|1772.9|1772.9|1770.5|281
1662001500000|2022-09-01 03:05:00|1775.5|1772.5|1775.1|1772.1|1776.8|1774.2|1774.6|1771.9|327
1662001800000|2022-09-01 03:10:00|1775|1772|1775.5|1772.5|1775.8|1773.3|1773.8|1770.9|274
1662002100000|2022-09-01 03:15:00|1775.7|1772.7|1776.7|1774.7|1777.5|1775|1774.7|1772.1|253
1662002400000|2022-09-01 03:20:00|1776.6|1774.6|1775.8|1773.8|1777.5|1775.1|1775.8|1773.4|225
1662002700000|2022-09-01 03:25:00|1775.9|1773.9|1774.4|1772.4|1776.7|1774.2|1774.4|1771.6|290
1662003000000|2022-09-01 03:30:00|1774.7|1772.7|1776.1|1773.1|1776.2|1773.6|1774.3|1771.6|218
1662003300000|2022-09-01 03:35:00|1776.2|1773.2|1775.2|1773.2|1776.3|1773.8|1775.1|1772.6|147
1662003600000|2022-09-01 03:40:00|1775.1|1773.1|1768.9|1765.9|1775.5|1773.4|1768|1765.4|250
1662003900000|2022-09-01 03:45:00|1769|1766|1767.7|1764.7|1769.5|1767|1766.4|1763.6|437
1662004200000|2022-09-01 03:50:00|1767.6|1764.6|1770.2|1768.2|1771.3|1768.6|1767.2|1764.4|350
1662004500000|2022-09-01 03:55:00|1770.3|1768.3|1770.2|1767.2|1771|1768.7|1769.6|1766.6|266
1662004800000|2022-09-01 04:00:00|1770.3|1767.3|1771.9|1768.9|1771.9|1769.4|1769.8|1766.8|258
1662005100000|2022-09-01 04:05:00|1771.7|1768.7|1769.2|1766.2|1772.1|1769.3|1768.4|1766|241
1662005400000|2022-09-01 04:10:00|1769.3|1766.3|1769.8|1766.8|1770.1|1767.4|1768.4|1765.9|209
1662005700000|2022-09-01 04:15:00|1769.9|1766.9|1769.2|1767.2|1770.6|1767.7|1768.4|1765.9|194
1662006000000|2022-09-01 04:20:00|1769.4|1767.4|1769|1766|1770.1|1767.7|1768.5|1765.9|103
1662006300000|2022-09-01 04:25:00|1769.1|1766.1|1769.1|1766.1|1770.9|1768.3|1768.3|1765.9|131
1662006600000|2022-09-01 04:30:00|1768.6|1766.6|1770.7|1768.7|1771.4|1768.7|1768.5|1765.9|141
1662006900000|2022-09-01 04:35:00|1770.6|1768.6|1773|1770|1773|1770.1|1770.4|1767.9|264
1662007200000|2022-09-01 04:40:00|1772.9|1769.9|1772.7|1770.7|1774|1771.5|1772.2|1769.9|241
1662007500000|2022-09-01 04:45:00|1772.8|1770.8|1774.8|1771.8|1774.9|1772.3|1772.2|1769.8|234
1662007800000|2022-09-01 04:50:00|1774.7|1771.7|1773.6|1770.6|1774.9|1772.3|1773|1770.6|185
1662008100000|2022-09-01 04:55:00|1773.8|1770.8|1773|1770|1774.1|1771.4|1772.1|1769.8|272
1662008400000|2022-09-01 05:00:00|1772.9|1769.9|1773.1|1770.1|1774.5|1771.8|1772.3|1769.5|198
1662008700000|2022-09-01 05:05:00|1773|1770|1775.7|1772.7|1776.4|1773.7|1771.5|1769|217
1662009000000|2022-09-01 05:10:00|1775.6|1772.6|1776|1773|1776.1|1773.4|1774.1|1771.5|202
1662009300000|2022-09-01 05:15:00|1775.9|1772.9|1775.2|1773.2|1776.4|1773.8|1774.4|1771.9|156
1662009600000|2022-09-01 05:20:00|1775.1|1773.1|1777.6|1775.6|1778.1|1776.1|1775.1|1772.9|218
1662009900000|2022-09-01 05:25:00|1777.8|1775.8|1779.7|1777.7|1780.6|1777.9|1777.6|1775.2|266
1662010200000|2022-09-01 05:30:00|1779.8|1777.8|1778.1|1775.1|1780.3|1777.8|1776.6|1774.1|486
1662010500000|2022-09-01 05:35:00|1777.6|1775.6|1778.6|1775.6|1778.9|1776.7|1776.2|1773.7|453
1662010800000|2022-09-01 05:40:00|1778.4|1775.4|1779.8|1776.8|1780|1777.6|1776.8|1774.4|382
1662011100000|2022-09-01 05:45:00|1780.1|1777.1|1779.9|1776.9|1781.5|1778.7|1778.7|1776.2|461
1662011400000|2022-09-01 05:50:00|1779.8|1776.8|1783.9|1781.9|1785.4|1782.9|1778.7|1776.2|516
1662011700000|2022-09-01 05:55:00|1783.8|1781.8|1782.8|1779.8|1784.2|1781.9|1781.9|1779.4|357
1662012000000|2022-09-01 06:00:00|1782.9|1779.9|1780.6|1778.6|1783.5|1781|1780.6|1778|551
1662012300000|2022-09-01 06:05:00|1781.1|1778.1|1778.8|1776.8|1781.3|1778.6|1777.4|1775.4|451
1662012600000|2022-09-01 06:10:00|1778.7|1776.7|1776.8|1774.8|1778.9|1776.8|1776.3|1773.9|355
1662012900000|2022-09-01 06:15:00|1776.7|1774.7|1776.4|1774.4|1777.3|1775|1776.1|1773.6|264
1662013200000|2022-09-01 06:20:00|1776.9|1773.9|1776.4|1774.4|1777.9|1775.9|1775.8|1773.8|367
1662013500000|2022-09-01 06:25:00|1776.3|1774.3|1775.1|1773.1|1777.2|1775|1775|1772|334
1662013800000|2022-09-01 06:30:00|1775|1773|1777.6|1775.6|1778.2|1775.7|1774.8|1772.5|368
1662014100000|2022-09-01 06:35:00|1777.5|1775.5|1780|1778|1780.9|1778.5|1776.9|1774.9|372
1662014400000|2022-09-01 06:40:00|1780.2|1778.2|1782.5|1780.5|1783.2|1780.8|1780.2|1778.2|480
1662014700000|2022-09-01 06:45:00|1782.4|1780.4|1780.5|1778.5|1783.2|1780.6|1780.2|1778|474
1662015000000|2022-09-01 06:50:00|1780.3|1778.3|1782.8|1779.8|1782.8|1779.8|1780.1|1777.1|437
1662015300000|2022-09-01 06:55:00|1782.7|1779.7|1784.3|1781.3|1785.4|1782.7|1782.2|1779.7|527
1662015600000|2022-09-01 07:00:00|1784.4|1781.4|1782.8|1779.8|1784.4|1781.4|1779.5|1777|674
1662015900000|2022-09-01 07:05:00|1782.9|1779.9|1781.4|1779.4|1783.8|1780.9|1780|1777.9|461
1662016200000|2022-09-01 07:10:00|1781.6|1779.6|1781.2|1778.2|1781.9|1779.7|1779.3|1776.8|478
1662016500000|2022-09-01 07:15:00|1781|1778|1782.6|1780.6|1784.2|1781.7|1780|1777.2|448
1662016800000|2022-09-01 07:20:00|1782.7|1780.7|1781.1|1779.1|1784.6|1782.1|1780.9|1778.5|351
1662017100000|2022-09-01 07:25:00|1781.2|1779.2|1779.1|1777.1|1782.3|1779.7|1779.1|1776.8|360
1662017400000|2022-09-01 07:30:00|1778.9|1776.9|1779.1|1776.1|1780.2|1778.2|1778.2|1775.7|441
1662017700000|2022-09-01 07:35:00|1779|1776|1778.5|1776.5|1779.8|1777.5|1778|1775.8|362
1662018000000|2022-09-01 07:40:00|1778.4|1776.4|1778.4|1775.4|1779.1|1776.6|1776.6|1774.1|464
1662018300000|2022-09-01 07:45:00|1778.3|1775.3|1778.1|1775.1|1779.2|1776.7|1777.3|1774.9|313
1662018600000|2022-09-01 07:50:00|1778.2|1775.2|1778.7|1775.7|1778.7|1775.7|1776.7|1774.5|292
1662018900000|2022-09-01 07:55:00|1778.6|1775.6|1779.1|1776.1|1779.9|1776.9|1778.2|1775.5|281
1662019200000|2022-09-01 08:00:00|1779|1776|1776.9|1773.9|1779.7|1776.7|1774.5|1771.8|460
1662019500000|2022-09-01 08:05:00|1776.8|1773.8|1776.6|1773.6|1778.4|1775.4|1776.2|1773.2|330
1662019800000|2022-09-01 08:10:00|1776.5|1773.5|1775.8|1773.8|1777.2|1774.9|1773.5|1770.9|481
1662020100000|2022-09-01 08:15:00|1775.7|1773.7|1772.7|1770.7|1776.7|1774.1|1772.5|1770|411
1662020400000|2022-09-01 08:20:00|1772.8|1770.8|1777.1|1775.1|1780.6|1778.1|1772.5|1770.5|597
1662020700000|2022-09-01 08:25:00|1777|1775|1774|1772|1777.1|1775.1|1772.3|1769.9|356
1662021000000|2022-09-01 08:30:00|1773.9|1771.9|1769.7|1767.7|1775.5|1773.1|1769|1767|576
1662021300000|2022-09-01 08:35:00|1769.8|1767.8|1770.3|1767.3|1771.7|1769.3|1769|1766.6|477
1662021600000|2022-09-01 08:40:00|1770.5|1767.5|1769.9|1767.9|1771.3|1768.4|1769.1|1766.4|457
1662021900000|2022-09-01 08:45:00|1769.8|1767.8|1769.4|1766.4|1770.2|1767.8|1767.7|1765|401
1662022200000|2022-09-01 08:50:00|1769.5|1766.5|1770.1|1767.1|1770.9|1768.2|1768.5|1766|429
1662022500000|2022-09-01 08:55:00|1770.2|1767.2|1772.4|1769.4|1772.8|1769.8|1769.9|1767|391
1662022800000|2022-09-01 09:00:00|1772.3|1769.3|1779.4|1776.4|1779.7|1776.7|1772.3|1769.3|465
1662023100000|2022-09-01 09:05:00|1779.3|1776.3|1776.2|1773.2|1779.5|1776.5|1775.6|1773.2|342
1662023400000|2022-09-01 09:10:00|1776.3|1773.3|1778.2|1775.2|1778.9|1776.3|1775.3|1773.1|304
1662023700000|2022-09-01 09:15:00|1777.9|1774.9|1782.3|1780.3|1783.2|1780.8|1777.9|1774.9|358
1662024000000|2022-09-01 09:20:00|1782.2|1780.2|1783.3|1780.3|1783.4|1780.8|1781.7|1778.7|219
1662024300000|2022-09-01 09:25:00|1783|1780|1781.3|1778.3|1783.3|1780.3|1781.1|1778.1|254
1662024600000|2022-09-01 09:30:00|1781.4|1778.4|1779.3|1777.3|1782.9|1779.9|1779.1|1776.7|253
1662024900000|2022-09-01 09:35:00|1779.2|1777.2|1784.8|1781.8|1785.2|1782.2|1779.2|1776.7|247
1662025200000|2022-09-01 09:40:00|1785|1782|1785.1|1782.1|1786.6|1783.8|1784.2|1781.6|338
1662025500000|2022-09-01 09:45:00|1785.2|1782.2|1784.3|1781.3|1786.2|1783.8|1784.1|1781.1|289
1662025800000|2022-09-01 09:50:00|1784.2|1781.2|1786.2|1783.2|1787|1784|1784.2|1781.2|329
1662026100000|2022-09-01 09:55:00|1786.6|1783.6|1782.7|1779.7|1786.9|1783.9|1782.6|1779.6|280
1662026400000|2022-09-01 10:00:00|1782.8|1779.8|1780.2|1777.2|1783.7|1780.7|1779.6|1777.1|314
1662026700000|2022-09-01 10:05:00|1780.1|1777.1|1777.5|1774.5|1780.1|1777.5|1776.5|1774|233
1662027000000|2022-09-01 10:10:00|1777.6|1774.6|1774.6|1771.6|1777.7|1774.7|1774.2|1771.2|193
1662027300000|2022-09-01 10:15:00|1774.7|1771.7|1771.3|1768.3|1774.7|1771.7|1770.6|1767.8|454
1662027600000|2022-09-01 10:20:00|1771.5|1768.5|1770.1|1767.1|1771.8|1768.8|1769.8|1767|476
1662027900000|2022-09-01 10:25:00|1770.2|1767.2|1770.9|1768.9|1771.9|1769|1769.5|1767.1|323
1662028200000|2022-09-01 10:30:00|1770.8|1768.8|1769.1|1766.1|1771.7|1768.9|1768|1765.7|443
1662028500000|2022-09-01 10:35:00|1768.9|1765.9|1768.3|1765.3|1770.5|1768|1767.5|1765.1|359
1662028800000|2022-09-01 10:40:00|1768.2|1765.2|1770.4|1768.4|1770.4|1768.4|1767.3|1765.1|336
1662029100000|2022-09-01 10:45:00|1770.3|1768.3|1772.1|1770.1|1773|1770.4|1769.5|1767.2|377
1662029400000|2022-09-01 10:50:00|1772|1770|1771.2|1769.2|1772.3|1770.1|1769.7|1767.4|309
1662029700000|2022-09-01 10:55:00|1771.9|1768.9|1774.5|1771.5|1774.5|1771.7|1770.7|1768.3|324
1662030000000|2022-09-01 11:00:00|1774.4|1771.4|1773.1|1770.1|1776.3|1773.4|1772.2|1769.3|571
1662030300000|2022-09-01 11:05:00|1772.8|1769.8|1772.1|1770.1|1772.8|1770.3|1769.5|1767|367
1662030600000|2022-09-01 11:10:00|1772|1770|1774.3|1772.3|1774.5|1772.3|1771.4|1769.4|346
1662030900000|2022-09-01 11:15:00|1774.2|1772.2|1774.9|1772.9|1776.1|1773.6|1774.1|1771.8|332
1662031200000|2022-09-01 11:20:00|1774.8|1772.8|1770.9|1768.9|1776.9|1774.3|1770.5|1768.5|395
1662031500000|2022-09-01 11:25:00|1770.8|1768.8|1772.7|1769.7|1772.9|1770.2|1769.5|1766.9|259
1662031800000|2022-09-01 11:30:00|1772.4|1769.4|1769.8|1766.8|1772.8|1770.3|1769.2|1766.5|494
1662032100000|2022-09-01 11:35:00|1769.7|1766.7|1772.4|1769.4|1773.8|1770.8|1769.2|1766.6|368
1662032400000|2022-09-01 11:40:00|1772.6|1769.6|1778.4|1776.4|1779.2|1776.6|1771.4|1768.8|356
1662032700000|2022-09-01 11:45:00|1778.9|1775.9|1779|1776|1780.2|1777.3|1778.1|1775.5|311
1662033000000|2022-09-01 11:50:00|1779.4|1776.4|1774.2|1772.2|1780.2|1777.2|1773.7|1771.7|566
1662033300000|2022-09-01 11:55:00|1774.1|1772.1|1775.4|1772.4|1777.8|1775.2|1774.1|1771.6|320
1662033600000|2022-09-01 12:00:00|1775.3|1772.3|1771.7|1769.7|1775.4|1772.7|1770.7|1768|548
1662033900000|2022-09-01 12:05:00|1771.8|1769.8|1775.1|1773.1|1776.9|1774.9|1771.8|1769.8|446
1662034200000|2022-09-01 12:10:00|1774.9|1772.9|1774.7|1771.7|1778.9|1776.2|1773.1|1770.2|532
1662034500000|2022-09-01 12:15:00|1774.8|1771.8|1775.5|1772.5|1777.4|1774.5|1774|1771.4|454
1662034800000|2022-09-01 12:20:00|1775.4|1772.4|1775.9|1772.9|1777.2|1774.7|1771.1|1768.7|679
1662035100000|2022-09-01 12:25:00|1776|1773|1778.9|1775.9|1779.5|1776.5|1772.6|1770|494
1662035400000|2022-09-01 12:30:00|1778.5|1775.5|1768.4|1766.4|1781.8|1778.8|1768|1765.5|966
1662035700000|2022-09-01 12:35:00|1768.8|1765.8|1768.9|1766.9|1774.3|1771.3|1767.4|1765.4|949
1662036000000|2022-09-01 12:40:00|1768.7|1766.7|1759.4|1757.4|1769.9|1767|1756.9|1754.6|982
1662036300000|2022-09-01 12:45:00|1759.2|1757.2|1765.8|1763.8|1766.9|1764.5|1757.6|1755|889
1662036600000|2022-09-01 12:50:00|1765.4|1763.4|1771.9|1768.9|1772.4|1769.9|1764.8|1762.6|794
1662036900000|2022-09-01 12:55:00|1771.7|1768.7|1774.2|1771.2|1775.3|1772.7|1770.1|1767.3|785
1662037200000|2022-09-01 13:00:00|1774.5|1771.5|1772.9|1770.9|1775.1|1772.6|1771.6|1769|875
1662037500000|2022-09-01 13:05:00|1772.8|1770.8|1775.3|1773.3|1777.3|1774.7|1770.9|1768.5|673
1662037800000|2022-09-01 13:10:00|1776|1773|1771.7|1769.7|1776.2|1773.2|1771.5|1768.8|702
1662038100000|2022-09-01 13:15:00|1772.2|1769.2|1775.3|1773.3|1776.2|1773.7|1771.6|1768.8|558
1662038400000|2022-09-01 13:20:00|1775.4|1773.4|1778.5|1775.5|1778.7|1775.8|1774.6|1771.8|694
1662038700000|2022-09-01 13:25:00|1778.3|1775.3|1780.9|1778.9|1782.4|1779.7|1778.2|1775.3|643
1662039000000|2022-09-01 13:30:00|1780.8|1778.8|1776.2|1773.2|1781.4|1778.8|1775.8|1773.2|908
1662039300000|2022-09-01 13:35:00|1776.4|1773.4|1776.4|1774.4|1778|1775.9|1772.8|1770|962
1662039600000|2022-09-01 13:40:00|1776.5|1774.5|1776.2|1773.2|1779.2|1776.6|1774.4|1771.8|805
1662039900000|2022-09-01 13:45:00|1776.3|1773.3|1774.8|1771.8|1779.2|1776.6|1771.5|1769|972
1662040200000|2022-09-01 13:50:00|1774.9|1771.9|1780.2|1777.2|1781.3|1778.6|1773.7|1771|956
1662040500000|2022-09-01 13:55:00|1780.1|1777.1|1778.4|1775.4|1782.2|1779.4|1775.5|1773.2|856
1662040800000|2022-09-01 14:00:00|1778.1|1775.1|1766.1|1764.1|1778.1|1775.1|1765.9|1763.3|1179
1662041100000|2022-09-01 14:05:00|1766|1764|1769.4|1766.4|1769.6|1766.9|1764.6|1761.7|999
1662041400000|2022-09-01 14:10:00|1769.3|1766.3|1765.8|1762.8|1769.9|1767.3|1765.2|1762.4|859
1662041700000|2022-09-01 14:15:00|1765.7|1762.7|1759.9|1756.9|1765.7|1762.7|1758.8|1756.4|824
1662042000000|2022-09-01 14:20:00|1760|1757|1770.5|1767.5|1770.5|1768.1|1757.7|1755.3|1028
1662042300000|2022-09-01 14:25:00|1770.1|1768.1|1772.1|1770.1|1774.2|1771.6|1770|1767.7|1091
1662042600000|2022-09-01 14:30:00|1772|1770|1768.3|1766.3|1774.3|1771.8|1768.2|1765.9|1052
1662042900000|2022-09-01 14:35:00|1768.4|1766.4|1764|1762|1768.5|1766.4|1763.1|1760.4|919
1662043200000|2022-09-01 14:40:00|1763.8|1761.8|1763.2|1760.2|1767.9|1765.2|1761.3|1758.7|1101
1662043500000|2022-09-01 14:45:00|1763.1|1760.1|1758.9|1756.9|1763.3|1760.9|1757.8|1755.6|993
1662043800000|2022-09-01 14:50:00|1758.8|1756.8|1767.8|1764.8|1768.5|1766|1758.3|1755.8|967
1662044100000|2022-09-01 14:55:00|1767.7|1764.7|1768.1|1765.1|1769.3|1766.8|1766.3|1763.4|707
1662044400000|2022-09-01 15:00:00|1767.9|1764.9|1775.9|1772.9|1776.4|1773.4|1767.5|1764.9|656
1662044700000|2022-09-01 15:05:00|1775.7|1772.7|1782.8|1779.8|1783.5|1780.9|1775.6|1772.6|740
1662045000000|2022-09-01 15:10:00|1782.5|1779.5|1784.9|1782.9|1786.9|1784.2|1781.1|1778.8|771
1662045300000|2022-09-01 15:15:00|1784.8|1782.8|1785.3|1782.3|1788.1|1785.4|1783.6|1781.4|703
1662045600000|2022-09-01 15:20:00|1785.2|1782.2|1777.7|1775.7|1785.3|1782.6|1777.5|1775.1|666
1662045900000|2022-09-01 15:25:00|1777.6|1775.6|1776.1|1774.1|1778.9|1776.2|1774.2|1771.5|602
1662046200000|2022-09-01 15:30:00|1776.2|1774.2|1779.6|1776.6|1780.1|1777.3|1775|1772.6|715
1662046500000|2022-09-01 15:35:00|1779.7|1776.7|1783.7|1781.7|1783.9|1781.9|1779.1|1776.6|625
1662046800000|2022-09-01 15:40:00|1783.6|1781.6|1783.3|1780.3|1785.2|1782.8|1782.5|1780.1|494
1662047100000|2022-09-01 15:45:00|1782.7|1780.7|1785.8|1783.8|1786.3|1783.8|1782.5|1780.5|499
1662047400000|2022-09-01 15:50:00|1785.7|1783.7|1781.7|1779.7|1786.3|1784|1780.6|1778.3|468
1662047700000|2022-09-01 15:55:00|1781.8|1779.8|1779.6|1776.6|1781.9|1779.9|1778.3|1775.9|511
1662048000000|2022-09-01 16:00:00|1779.7|1776.7|1783.8|1781.8|1788.1|1785.6|1778.7|1776.5|908
1662048300000|2022-09-01 16:05:00|1783.6|1781.6|1781.8|1779.8|1784.8|1782.5|1780.8|1778.5|802
1662048600000|2022-09-01 16:10:00|1781.9|1779.9|1782.2|1779.2|1783.8|1781.4|1780.6|1778.2|585
1662048900000|2022-09-01 16:15:00|1782.3|1779.3|1786.1|1783.1|1786.5|1784.3|1781.7|1779.3|500
1662049200000|2022-09-01 16:20:00|1786.2|1783.2|1785.3|1783.3|1787.6|1785.2|1784.4|1781.8|458
1662049500000|2022-09-01 16:25:00|1785.2|1783.2|1784.4|1782.4|1786.4|1784|1783.3|1781.3|503
1662049800000|2022-09-01 16:30:00|1784.5|1782.5|1782.4|1780.4|1785.3|1782.9|1782|1779.3|466
1662050100000|2022-09-01 16:35:00|1782.9|1779.9|1780.6|1778.6|1783|1780.4|1779.6|1777.4|527
1662050400000|2022-09-01 16:40:00|1780.3|1778.3|1779.1|1776.1|1781.1|1778.6|1777.2|1774.6|434
1662050700000|2022-09-01 16:45:00|1779|1776|1777.9|1774.9|1779.1|1776.7|1777|1774.3|353
1662051000000|2022-09-01 16:50:00|1778|1775|1775.6|1773.6|1778|1775.6|1775.6|1773.2|341
1662051300000|2022-09-01 16:55:00|1775.7|1773.7|1779.1|1776.1|1779.5|1776.8|1775.7|1773.4|502
1662051600000|2022-09-01 17:00:00|1779|1776|1778.8|1775.8|1780.8|1778.2|1777.9|1775.5|330
1662051900000|2022-09-01 17:05:00|1778.9|1775.9|1781|1778|1781.1|1778.6|1778.2|1775.9|270
1662052200000|2022-09-01 17:10:00|1780.9|1777.9|1782.6|1780.6|1783|1780.6|1780.4|1777.5|196
1662052500000|2022-09-01 17:15:00|1782.5|1780.5|1784.1|1782.1|1785.3|1782.7|1782.5|1780.5|396
1662052800000|2022-09-01 17:20:00|1783.9|1781.9|1782.7|1779.7|1785.5|1782.6|1781.5|1778.9|454
1662053100000|2022-09-01 17:25:00|1784.3|1781.3|1787.2|1784.2|1787.6|1785|1784.1|1781.3|579
1662053400000|2022-09-01 17:30:00|1787.4|1784.4|1787.1|1784.1|1788.8|1786.1|1786.4|1783.9|358
1662053700000|2022-09-01 17:35:00|1787|1784|1784.7|1782.7|1787.7|1785.2|1784|1781.7|451
1662054000000|2022-09-01 17:40:00|1784.6|1782.6|1784.6|1782.6|1786.3|1783.6|1784.2|1781.8|378
1662054300000|2022-09-01 17:45:00|1784.5|1782.5|1783.4|1781.4|1784.9|1782.5|1782.5|1780|243
1662054600000|2022-09-01 17:50:00|1783.6|1781.6|1783.1|1781.1|1784.3|1782|1783|1780.4|226
1662054900000|2022-09-01 17:55:00|1783.2|1781.2|1782.1|1780.1|1783.6|1781.2|1781.9|1779.4|217
1662055200000|2022-09-01 18:00:00|1782.2|1780.2|1785|1783|1785.8|1783|1782|1779.6|448
1662055500000|2022-09-01 18:05:00|1785.2|1783.2|1782.3|1780.3|1785.8|1783.3|1781.5|1778.8|399
1662055800000|2022-09-01 18:10:00|1782.4|1780.4|1782.9|1779.9|1784.7|1782.1|1780.2|1777.7|507
1662056100000|2022-09-01 18:15:00|1783|1780|1784.4|1782.4|1784.9|1782.4|1781.8|1779.4|344
1662056400000|2022-09-01 18:20:00|1784.3|1782.3|1785.4|1783.4|1786.7|1784.3|1784.2|1781.8|330
1662056700000|2022-09-01 18:25:00|1785.3|1783.3|1785.8|1783.8|1788.6|1786.2|1785.3|1783.2|398
1662057000000|2022-09-01 18:30:00|1785.7|1783.7|1783.6|1781.6|1786.8|1784.5|1783.6|1781.4|333
1662057300000|2022-09-01 18:35:00|1783.9|1781.9|1782.7|1780.7|1784.8|1782.4|1782.1|1779.6|342
1662057600000|2022-09-01 18:40:00|1782.8|1780.8|1781.3|1779.3|1782.9|1780.9|1780.7|1778.7|235
1662057900000|2022-09-01 18:45:00|1781.4|1779.4|1781.1|1779.1|1782.1|1780.1|1780.5|1777.9|251
1662058200000|2022-09-01 18:50:00|1781.2|1779.2|1781|1779|1781.6|1779.4|1780.3|1777.9|225
1662058500000|2022-09-01 18:55:00|1781.1|1779.1|1778.7|1776.7|1782.4|1779.9|1778.5|1776|258
1662058800000|2022-09-01 19:00:00|1778.8|1776.8|1780.1|1778.1|1782|1779.9|1778.8|1776.5|310
1662059100000|2022-09-01 19:05:00|1780.7|1777.7|1784.8|1781.8|1784.8|1782.2|1780.1|1777.7|386
1662059400000|2022-09-01 19:10:00|1784.7|1781.7|1785.5|1783.5|1786.5|1784.1|1783.5|1781.1|281
1662059700000|2022-09-01 19:15:00|1785.4|1783.4|1783.3|1781.3|1785.9|1783.9|1783.2|1781.2|297
1662060000000|2022-09-01 19:20:00|1783.2|1781.2|1783.9|1781.9|1783.9|1781.9|1782.2|1780|250
1662060300000|2022-09-01 19:25:00|1783.7|1781.7|1783|1781|1784|1781.9|1782.6|1780.5|290
1662060600000|2022-09-01 19:30:00|1782.9|1780.9|1782.7|1780.7|1784.8|1782.3|1782.2|1779.8|286
1662060900000|2022-09-01 19:35:00|1782.6|1780.6|1783.1|1780.1|1783.8|1781.3|1782.3|1779.8|248
1662061200000|2022-09-01 19:40:00|1782.9|1779.9|1782.2|1780.2|1783.5|1781.3|1781.4|1778.9|257
1662061500000|2022-09-01 19:45:00|1782.1|1780.1|1779.2|1777.2|1783.2|1780.6|1779|1776.8|328
1662061800000|2022-09-01 19:50:00|1779.3|1777.3|1780.3|1778.3|1780.8|1778.3|1779.2|1777|215
1662062100000|2022-09-01 19:55:00|1780.4|1778.4|1778.6|1776.6|1781.3|1778.9|1778.6|1776.1|273
1662062400000|2022-09-01 20:00:00|1778.7|1776.7|1779.2|1776.2|1779.6|1776.9|1777.7|1775.5|191
1662062700000|2022-09-01 20:05:00|1779.3|1776.3|1778.8|1775.8|1779.4|1777.1|1777.9|1775.4|140
1662063000000|2022-09-01 20:10:00|1778.6|1775.6|1778.1|1776.1|1779.5|1776.7|1777.6|1775.3|126
1662063300000|2022-09-01 20:15:00|1777.8|1775.8|1779.6|1777.6|1780.2|1777.7|1777.8|1775.8|110
1662063600000|2022-09-01 20:20:00|1779.5|1777.5|1780.7|1777.7|1780.7|1778.2|1779.3|1776.8|70
1662063900000|2022-09-01 20:25:00|1780.1|1778.1|1779.8|1777.8|1781.1|1778.8|1779.8|1777.1|142
1662064200000|2022-09-01 20:30:00|1780.3|1777.3|1780.2|1777.2|1780.5|1777.8|1779.2|1776.2|120
1662064500000|2022-09-01 20:35:00|1780.3|1777.3|1780.7|1777.7|1781.2|1778.9|1779.6|1776.9|128
1662064800000|2022-09-01 20:40:00|1780.8|1777.8|1780.9|1777.9|1781.3|1778.8|1780.5|1777.7|98
1662065100000|2022-09-01 20:45:00|1781|1778|1781|1778|1781.3|1778.5|1780|1777.3|105
1662065400000|2022-09-01 20:50:00|1780.9|1777.9|1782.1|1779.1|1782.2|1779.6|1780.6|1777.6|100
1662065700000|2022-09-01 20:55:00|1782.2|1779.2|1782.9|1779.9|1785.1|1780.6|1781.6|1777.5|185
1662069600000|2022-09-01 22:00:00|1782.8|1779.8|1783.3|1780.3|1784.8|1780.9|1781.6|1777.7|161
1662069900000|2022-09-01 22:05:00|1783.2|1780.2|1781.7|1778.7|1783.5|1781|1781.6|1778.6|115
1662070200000|2022-09-01 22:10:00|1782.2|1779.2|1781.3|1778.3|1782.4|1779.9|1781.1|1778.2|83
1662070500000|2022-09-01 22:15:00|1781.4|1778.4|1780.8|1777.8|1781.5|1779.2|1780.3|1777.6|85
1662070800000|2022-09-01 22:20:00|1780.9|1777.9|1780.7|1777.7|1781.1|1778.6|1780.3|1777.4|69
1662071100000|2022-09-01 22:25:00|1780.8|1777.8|1781.1|1778.1|1781.2|1778.8|1780.4|1777.6|50
1662071400000|2022-09-01 22:30:00|1780.9|1777.9|1779.9|1777.9|1781.3|1778.8|1779.8|1777.3|74
1662071700000|2022-09-01 22:35:00|1780|1778|1780.4|1777.4|1780.9|1778.5|1779.7|1777.2|66
1662072000000|2022-09-01 22:40:00|1780.5|1777.5|1779.9|1777.9|1780.7|1778.1|1779.4|1776.9|77
1662072300000|2022-09-01 22:45:00|1779.8|1777.8|1780.7|1778.7|1781.2|1779.1|1779.5|1777.5|80
1662072600000|2022-09-01 22:50:00|1780.9|1778.9|1780.3|1778.3|1781.4|1779.4|1780.1|1777.7|60
1662072900000|2022-09-01 22:55:00|1780.4|1778.4|1780.4|1778.4|1781.2|1778.8|1780.2|1777.7|71
1662073200000|2022-09-01 23:00:00|1780.9|1777.9|1779.9|1776.9|1780.9|1778.3|1779.4|1776.9|82
1662073500000|2022-09-01 23:05:00|1780|1777|1780.9|1778.9|1782|1779.5|1779.7|1777|99
1662073800000|2022-09-01 23:10:00|1780.8|1778.8|1780.9|1778.9|1781.9|1779.4|1780.5|1778.1|76
1662074100000|2022-09-01 23:15:00|1780.7|1778.7|1780.3|1778.3|1781.7|1778.9|1780.3|1777.8|80
1662074400000|2022-09-01 23:20:00|1780.4|1778.4|1780.6|1778.6|1781|1778.6|1780.3|1777.8|55
1662074700000|2022-09-01 23:25:00|1781.2|1778.2|1781.5|1779.5|1782.2|1779.7|1780.7|1778.2|65
1662075000000|2022-09-01 23:30:00|1781.6|1779.6|1782.3|1779.3|1782.4|1779.9|1781.4|1779|66
1662075300000|2022-09-01 23:35:00|1782.2|1779.2|1782.7|1780.7|1783.3|1780.9|1781.7|1779.1|69
1662075600000|2022-09-01 23:40:00|1783.3|1780.3|1784.4|1781.4|1784.4|1781.6|1782.7|1780.2|82
1662075900000|2022-09-01 23:45:00|1784.3|1781.3|1784.2|1781.2|1785.1|1782.6|1783.4|1780.9|119
1662076200000|2022-09-01 23:50:00|1783.7|1781.7|1784.8|1781.8|1785|1782.5|1783.7|1781|94
1662076500000|2022-09-01 23:55:00|1784.9|1781.9|1784.6|1782.6|1785.4|1782.8|1784|1781.4|87
1662076800000|2022-09-02 00:00:00|1784.4|1782.4|1784.7|1782.7|1785.9|1783.5|1784.2|1781.2|143
1662077100000|2022-09-02 00:05:00|1785.4|1782.4|1785.3|1783.3|1786.9|1784.5|1784.7|1782.2|118
1662077400000|2022-09-02 00:10:00|1785.7|1782.7|1785|1783|1786.2|1783.6|1784.7|1782.5|177
1662077700000|2022-09-02 00:15:00|1784.9|1782.9|1785.4|1783.4|1786.2|1783.8|1784.6|1782.1|195
1662078000000|2022-09-02 00:20:00|1785.5|1783.5|1786.2|1784.2|1787.1|1784.6|1785.4|1783|138
1662078300000|2022-09-02 00:25:00|1786.3|1784.3|1787.3|1785.3|1788.2|1785.7|1786.1|1783.8|143
1662078600000|2022-09-02 00:30:00|1787.4|1785.4|1786.2|1784.2|1787.9|1785.6|1785.6|1783.6|169
1662078900000|2022-09-02 00:35:00|1785.9|1783.9|1785.2|1783.2|1786.4|1784.2|1785|1783|100
1662079200000|2022-09-02 00:40:00|1785|1783|1785.4|1783.4|1786.2|1783.9|1785|1782.9|144
1662079500000|2022-09-02 00:45:00|1785.5|1783.5|1784.1|1782.1|1786.2|1783.8|1783.7|1781.5|156
1662079800000|2022-09-02 00:50:00|1784|1782|1785.5|1783.5|1786.5|1783.9|1783.9|1781.6|135
1662080100000|2022-09-02 00:55:00|1785.9|1782.9|1785|1783|1786.2|1783.6|1784.4|1782.4|165
1662080400000|2022-09-02 01:00:00|1784.4|1782.4|1787.2|1784.2|1788.1|1785.4|1784|1781.7|464
1662080700000|2022-09-02 01:05:00|1786.9|1783.9|1785.7|1782.7|1788.3|1785.6|1784.8|1782.4|398
1662081000000|2022-09-02 01:10:00|1785.6|1782.6|1782.1|1780.1|1785.9|1783.1|1781.4|1778.7|401
1662081300000|2022-09-02 01:15:00|1782|1780|1784.7|1781.7|1785|1782.5|1781.9|1779|435
1662081600000|2022-09-02 01:20:00|1784.2|1782.2|1786.3|1783.3|1786.3|1783.5|1784.1|1781.5|341
1662081900000|2022-09-02 01:25:00|1786.1|1783.1|1784.7|1782.7|1786.4|1783.9|1783.8|1781.8|382
1662082200000|2022-09-02 01:30:00|1784.8|1782.8|1783.3|1781.3|1785.9|1783.5|1782.5|1780.2|474
1662082500000|2022-09-02 01:35:00|1783.5|1781.5|1785.4|1783.4|1786|1783.7|1782.8|1780.8|370
1662082800000|2022-09-02 01:40:00|1785.2|1783.2|1784.1|1782.1|1787.2|1784.9|1783.9|1781.6|396
1662083100000|2022-09-02 01:45:00|1784.2|1782.2|1785.1|1782.1|1786.6|1784.2|1783.9|1781.8|378
1662083400000|2022-09-02 01:50:00|1785|1782|1784.8|1782.8|1785.8|1783.3|1783.9|1781.4|295
1662083700000|2022-09-02 01:55:00|1784.7|1782.7|1784.7|1781.7|1785.4|1782.8|1783.2|1780.9|352
1662084000000|2022-09-02 02:00:00|1784.6|1781.6|1784.1|1781.1|1784.7|1782.2|1783|1780|319
1662084300000|2022-09-02 02:05:00|1784.2|1781.2|1782|1779|1784.4|1781.8|1781.5|1778.6|364
1662084600000|2022-09-02 02:10:00|1782.3|1779.3|1782.6|1779.6|1783.2|1780.6|1780.5|1778.1|398
1662084900000|2022-09-02 02:15:00|1782.5|1779.5|1780.6|1777.6|1782.5|1779.8|1780.4|1777.4|227
1662085200000|2022-09-02 02:20:00|1780.5|1778.5|1781|1779|1782.3|1779.6|1780.2|1777.6|203
1662085500000|2022-09-02 02:25:00|1780.9|1778.9|1782|1779|1782.3|1779.5|1779.7|1777|231
1662085800000|2022-09-02 02:30:00|1782.1|1779.1|1783.9|1780.9|1784.6|1781.9|1781.3|1778.6|360
1662086100000|2022-09-02 02:35:00|1784|1781|1782.2|1779.2|1784|1781|1781.8|1778.8|307
1662086400000|2022-09-02 02:40:00|1782.1|1779.1|1781.2|1779.2|1782.6|1780|1780.8|1778.2|214
1662086700000|2022-09-02 02:45:00|1781.6|1778.6|1784.8|1781.8|1785|1782.4|1781.4|1778.6|333
1662087000000|2022-09-02 02:50:00|1784.9|1781.9|1785.9|1782.9|1786.3|1783.7|1784.3|1781.4|262
1662087300000|2022-09-02 02:55:00|1786|1783|1786.3|1783.3|1786.5|1784|1785|1782.4|293
1662087600000|2022-09-02 03:00:00|1786.1|1783.1|1785.4|1783.4|1787.1|1784.8|1784.8|1782.1|312
1662087900000|2022-09-02 03:05:00|1785.5|1783.5|1786.6|1783.6|1787.2|1784.7|1785.4|1782.9|251
1662088200000|2022-09-02 03:10:00|1786.5|1783.5|1787.2|1784.2|1787.3|1784.6|1785.3|1782.8|267
1662088500000|2022-09-02 03:15:00|1787.1|1784.1|1786.2|1783.2|1787.3|1784.8|1785.8|1783|262
1662088800000|2022-09-02 03:20:00|1786.3|1783.3|1786.7|1783.7|1787.2|1784.3|1785.6|1783|219
1662089100000|2022-09-02 03:25:00|1786.6|1783.6|1786.1|1783.1|1787|1784.3|1785.5|1783|189
1662089400000|2022-09-02 03:30:00|1786.2|1783.2|1785|1783|1786.9|1784.3|1785|1782.3|123
1662089700000|2022-09-02 03:35:00|1785.3|1782.3|1787.2|1785.2|1788.3|1785.4|1785.2|1782.2|156
1662090000000|2022-09-02 03:40:00|1787.1|1785.1|1787.7|1785.7|1788.4|1785.9|1787|1784.1|115
1662090300000|2022-09-02 03:45:00|1787.6|1785.6|1788.6|1785.6|1788.8|1786.1|1787.6|1784.8|140
1662090600000|2022-09-02 03:50:00|1788.5|1785.5|1789.5|1786.5|1789.9|1786.9|1788|1785.4|171
1662090900000|2022-09-02 03:55:00|1789.6|1786.6|1789.4|1787.4|1792.3|1789.3|1788.9|1786.5|175
1662091200000|2022-09-02 04:00:00|1789.3|1787.3|1789.6|1786.6|1790.2|1787.7|1788.5|1785.8|168
1662091500000|2022-09-02 04:05:00|1789.7|1786.7|1788.1|1786.1|1789.8|1787.3|1787.8|1785|148
1662091800000|2022-09-02 04:10:00|1787.9|1785.9|1787.9|1784.9|1789.1|1786.5|1787.1|1784.6|183
1662092100000|2022-09-02 04:15:00|1787.8|1784.8|1788.2|1785.2|1788.5|1785.8|1787|1784.4|149
1662092400000|2022-09-02 04:20:00|1788|1785|1788.9|1785.9|1789.2|1786.5|1787.2|1784.7|154
1662092700000|2022-09-02 04:25:00|1789|1786|1789|1786|1789.3|1786.8|1787.5|1785.1|158
1662093000000|2022-09-02 04:30:00|1789.2|1786.2|1787.1|1785.1|1789.2|1786.7|1786.4|1783.9|173
1662093300000|2022-09-02 04:35:00|1787.3|1785.3|1786.6|1784.6|1788.1|1785.5|1786.4|1784.1|119
1662093600000|2022-09-02 04:40:00|1786.5|1784.5|1787|1785|1787.9|1785.4|1786|1783.7|147
1662093900000|2022-09-02 04:45:00|1787.2|1785.2|1785.4|1783.4|1788|1785.4|1785.3|1782.7|127
1662094200000|2022-09-02 04:50:00|1785.5|1783.5|1786.9|1783.9|1787.5|1784.8|1784.7|1782.1|171
1662094500000|2022-09-02 04:55:00|1786.4|1784.4|1787.9|1784.9|1788|1785|1785.7|1783.4|165
1662094800000|2022-09-02 05:00:00|1787.8|1784.8|1788.6|1785.6|1789.2|1786.2|1787.1|1784.1|247
1662095100000|2022-09-02 05:05:00|1788.5|1785.5|1788.3|1785.3|1788.8|1785.8|1787.5|1784.6|200
1662095400000|2022-09-02 05:10:00|1788.4|1785.4|1787.5|1784.5|1788.8|1785.8|1787.3|1784.3|233
1662095700000|2022-09-02 05:15:00|1787.4|1784.4|1788.3|1785.3|1788.9|1785.9|1787|1784.1|152
1662096000000|2022-09-02 05:20:00|1788.4|1785.4|1787.8|1784.8|1789.1|1786.1|1787.2|1784.5|197
1662096300000|2022-09-02 05:25:00|1787.4|1784.4|1787|1784|1787.9|1784.9|1786.4|1783.4|265
1662096600000|2022-09-02 05:30:00|1786.9|1783.9|1786.9|1783.9|1787|1784|1784.6|1781.6|269
1662096900000|2022-09-02 05:35:00|1787|1784|1788.7|1785.7|1789.1|1786.2|1785.5|1782.5|318
1662097200000|2022-09-02 05:40:00|1788.9|1785.9|1788.3|1785.3|1788.9|1785.9|1787.5|1784.5|270
1662097500000|2022-09-02 05:45:00|1788.1|1785.1|1787.1|1784.1|1788.3|1785.3|1786.4|1783.5|290
1662097800000|2022-09-02 05:50:00|1787|1784|1790.6|1787.6|1790.8|1787.8|1786.6|1783.8|391
1662098100000|2022-09-02 05:55:00|1790.7|1787.7|1789.8|1787.8|1791.6|1788.6|1788.5|1786|406
1662098400000|2022-09-02 06:00:00|1790.4|1787.4|1790.7|1787.7|1791.5|1788.5|1788.8|1785.8|505
1662098700000|2022-09-02 06:05:00|1790.6|1787.6|1791.7|1788.7|1792.9|1789.9|1789.7|1786.8|498
1662099000000|2022-09-02 06:10:00|1791.8|1788.8|1791.6|1788.6|1792.7|1789.9|1790.2|1787.3|392
1662099300000|2022-09-02 06:15:00|1791.4|1788.4|1791.3|1788.3|1791.9|1789.2|1789.1|1786.7|402
1662099600000|2022-09-02 06:20:00|1791.2|1788.2|1790.7|1787.7|1792.6|1789.9|1790.3|1787.3|455
1662099900000|2022-09-02 06:25:00|1790.8|1787.8|1790.9|1787.9|1792.2|1789.6|1790.4|1787.4|249
1662100200000|2022-09-02 06:30:00|1790.7|1787.7|1790.6|1787.6|1790.8|1788.3|1788.1|1785.6|317
1662100500000|2022-09-02 06:35:00|1790.5|1787.5|1793.1|1790.1|1793.8|1790.8|1790.5|1787.5|360
1662100800000|2022-09-02 06:40:00|1793|1790|1794.5|1791.5|1794.7|1791.7|1792.1|1789.5|294
1662101100000|2022-09-02 06:45:00|1794.7|1791.7|1796.6|1793.6|1797.4|1794.4|1794.5|1791.5|314
1662101400000|2022-09-02 06:50:00|1796.7|1793.7|1796.4|1793.4|1797.2|1794.2|1795.6|1792.6|289
1662101700000|2022-09-02 06:55:00|1796.5|1793.5|1795.3|1792.3|1797.1|1794.1|1793.9|1790.9|426
1662102000000|2022-09-02 07:00:00|1795.1|1792.1|1794.5|1791.5|1796.2|1793.2|1792.5|1789.6|445
1662102300000|2022-09-02 07:05:00|1794.4|1791.4|1792.8|1790.8|1797.3|1794.6|1792.8|1790.8|375
1662102600000|2022-09-02 07:10:00|1792.9|1790.9|1796.9|1793.9|1798.1|1795.1|1792.5|1790.4|426
1662102900000|2022-09-02 07:15:00|1797|1794|1798|1796|1798.7|1796.3|1794.9|1792.7|399
1662103200000|2022-09-02 07:20:00|1798.1|1796.1|1795.3|1793.3|1798.8|1796.5|1794.8|1792.5|456
1662103500000|2022-09-02 07:25:00|1795.4|1793.4|1795.3|1793.3|1796.1|1793.6|1793.2|1791.2|254
1662103800000|2022-09-02 07:30:00|1795.2|1793.2|1794.3|1792.3|1795.4|1793.3|1789.9|1787.9|449
1662104100000|2022-09-02 07:35:00|1794.4|1792.4|1798.3|1796.3|1798.3|1796.3|1793.2|1791.2|273
1662104400000|2022-09-02 07:40:00|1798.4|1796.4|1796.1|1794.1|1798.8|1796.8|1794.8|1792.8|383
1662104700000|2022-09-02 07:45:00|1796.4|1794.4|1797.2|1795.2|1797.7|1795.7|1795.9|1793.9|266
1662105000000|2022-09-02 07:50:00|1797.1|1795.1|1798|1796|1798.6|1796.6|1796.5|1794.5|268
1662105300000|2022-09-02 07:55:00|1798.1|1796.1|1796.5|1794.5|1798.2|1796.2|1796.4|1794.4|204
1662105600000|2022-09-02 08:00:00|1796.6|1794.6|1796.5|1794.5|1798.3|1795.9|1793.3|1791.3|478
1662105900000|2022-09-02 08:05:00|1796.6|1794.6|1796.8|1794.8|1798|1795.5|1795.7|1793.2|390
1662106200000|2022-09-02 08:10:00|1796.7|1794.7|1798.6|1795.6|1798.6|1796.1|1795.9|1793.4|310
1662106500000|2022-09-02 08:15:00|1798.7|1795.7|1796.8|1794.8|1799.1|1796.4|1796.4|1794.1|235
1662106800000|2022-09-02 08:20:00|1796.7|1794.7|1797.6|1795.6|1798.2|1796|1796.7|1794.3|223
1662107100000|2022-09-02 08:25:00|1797.5|1795.5|1796.8|1794.8|1798.5|1796.4|1796.8|1794.4|173
1662107400000|2022-09-02 08:30:00|1796.9|1794.9|1796.4|1794.4|1797.8|1795.3|1796.2|1793.8|241
1662107700000|2022-09-02 08:35:00|1796.5|1794.5|1796.7|1794.7|1796.9|1794.9|1795.6|1793.6|178
1662108000000|2022-09-02 08:40:00|1796.8|1794.8|1794.5|1792.5|1797.8|1795|1793.7|1791.4|295
1662108300000|2022-09-02 08:45:00|1794.4|1792.4|1796.5|1794.5|1797.2|1794.9|1793.9|1791.5|294
1662108600000|2022-09-02 08:50:00|1796.4|1794.4|1796.4|1794.4|1797.4|1795.4|1796|1793.7|187
1662108900000|2022-09-02 08:55:00|1796.5|1794.5|1795.8|1793.8|1797.1|1794.9|1795.2|1793|216
1662109200000|2022-09-02 09:00:00|1795.7|1793.7|1794.8|1792.8|1796.8|1794.3|1794.3|1792.1|197
1662109500000|2022-09-02 09:05:00|1794.9|1792.9|1796.3|1794.3|1797.8|1795.5|1794.8|1792.5|236
1662109800000|2022-09-02 09:10:00|1796.5|1794.5|1796.7|1794.7|1797.3|1794.8|1796|1793.8|197
1662110100000|2022-09-02 09:15:00|1796.8|1794.8|1796|1794|1797.3|1795|1795.9|1793.4|288
1662110400000|2022-09-02 09:20:00|1796.2|1794.2|1796.4|1794.4|1797.1|1794.9|1795.7|1793.4|223
1662110700000|2022-09-02 09:25:00|1796.5|1794.5|1796.2|1794.2|1797.8|1795.8|1795.2|1792.9|239
1662111000000|2022-09-02 09:30:00|1796.3|1794.3|1794.6|1792.6|1797.3|1794.9|1794.5|1792.5|269
1662111300000|2022-09-02 09:35:00|1794.8|1792.8|1796|1793|1796.5|1793.9|1794.2|1791.7|382
1662111600000|2022-09-02 09:40:00|1795.1|1793.1|1796.2|1793.2|1796.7|1794.5|1794.7|1792.3|344
1662111900000|2022-09-02 09:45:00|1796.1|1793.1|1794.6|1792.6|1796.3|1793.8|1794.4|1791.8|286
1662112200000|2022-09-02 09:50:00|1795.1|1792.1|1797.9|1794.9|1797.9|1795.3|1795|1792.1|229
1662112500000|2022-09-02 09:55:00|1797.5|1795.5|1799.3|1797.3|1800.4|1797.6|1797.2|1794.8|262
1662112800000|2022-09-02 10:00:00|1799.2|1797.2|1798.1|1796.1|1800.3|1798.3|1796.7|1794.7|332
1662113100000|2022-09-02 10:05:00|1798.2|1796.2|1796.6|1794.6|1798.2|1796.2|1795.6|1793.6|159
1662113400000|2022-09-02 10:10:00|1796.7|1794.7|1798.1|1796.1|1799.9|1797.7|1796.5|1794.3|246
1662113700000|2022-09-02 10:15:00|1798|1796|1795.9|1793.9|1798|1796|1794.8|1792.4|363
1662114000000|2022-09-02 10:20:00|1796|1794|1795.5|1793.5|1796.4|1794|1794.1|1792.1|172
1662114300000|2022-09-02 10:25:00|1795.4|1793.4|1794.1|1792.1|1795.4|1793.4|1793.8|1791.5|175
1662114600000|2022-09-02 10:30:00|1794|1792|1791.8|1789.8|1794.2|1792.2|1791.1|1788.4|223
1662114900000|2022-09-02 10:35:00|1791.9|1789.9|1793.1|1791.1|1793.4|1791.1|1791.4|1789.4|165
1662115200000|2022-09-02 10:40:00|1793|1791|1793.9|1791.9|1794.9|1792.6|1792.4|1790.2|229
1662115500000|2022-09-02 10:45:00|1793.7|1791.7|1795.9|1793.9|1796.5|1794.1|1793.5|1791|241
1662115800000|2022-09-02 10:50:00|1796|1794|1795.7|1793.7|1796.9|1794.5|1795.3|1792.9|267
1662116100000|2022-09-02 10:55:00|1795.8|1793.8|1792.4|1790.4|1796.5|1793.8|1792.2|1789.8|366
1662116400000|2022-09-02 11:00:00|1792.5|1790.5|1792.4|1790.4|1793.6|1791.3|1792|1790|308
1662116700000|2022-09-02 11:05:00|1792.3|1790.3|1792.2|1790.2|1793|1791|1791.1|1789.1|336
1662117000000|2022-09-02 11:10:00|1792.1|1790.1|1790.5|1788.5|1792.6|1790.6|1788.2|1785.9|294
1662117300000|2022-09-02 11:15:00|1791|1788|1792.3|1790.3|1792.9|1790.6|1790.5|1788|284
1662117600000|2022-09-02 11:20:00|1792.2|1790.2|1793.1|1791.1|1793.3|1791.3|1791.3|1789|225
1662117900000|2022-09-02 11:25:00|1793|1791|1792.2|1790.2|1794|1791.5|1791.4|1789.2|221
1662118200000|2022-09-02 11:30:00|1792.5|1790.5|1790.8|1788.8|1793.1|1790.8|1790.5|1788.5|222
1662118500000|2022-09-02 11:35:00|1790.9|1788.9|1790.5|1788.5|1791.4|1789.1|1789.4|1786.9|242
1662118800000|2022-09-02 11:40:00|1790.4|1788.4|1789.1|1787.1|1791|1788.5|1788.4|1786.1|222
1662119100000|2022-09-02 11:45:00|1789|1787|1794.6|1792.6|1795.1|1792.6|1789|1786.3|326
1662119400000|2022-09-02 11:50:00|1794.5|1792.5|1796.3|1794.3|1796.8|1794.4|1794.1|1792.1|349
1662119700000|2022-09-02 11:55:00|1796.5|1794.5|1795.4|1792.4|1797|1794.6|1794.1|1791.7|362
1662120000000|2022-09-02 12:00:00|1795.2|1792.2|1796.8|1794.8|1800.1|1797.1|1793.9|1791.6|532
1662120300000|2022-09-02 12:05:00|1796.7|1794.7|1795.6|1792.6|1797.4|1795.2|1795.2|1792.3|282
1662120600000|2022-09-02 12:10:00|1795.7|1792.7|1794.9|1792.9|1796.1|1793.5|1794.7|1791.7|366
1662120900000|2022-09-02 12:15:00|1795|1793|1794.7|1792.7|1796.7|1793.7|1794.5|1791.6|436
1662121200000|2022-09-02 12:20:00|1794.6|1792.6|1796.3|1793.3|1796.9|1794.5|1794.6|1792|436
1662121500000|2022-09-02 12:25:00|1795.5|1792.5|1794.9|1791.9|1797.4|1793.9|1792.5|1789.6|346
1662121800000|2022-09-02 12:30:00|1795.5|1792.5|1813.3|1810.3|1818.7|1815.7|1794.9|1791.1|1023
1662122100000|2022-09-02 12:35:00|1813.6|1810.6|1808.7|1806.7|1820.9|1817.9|1805.6|1802.6|951
1662122400000|2022-09-02 12:40:00|1809.5|1806.5|1797.2|1794.2|1814.7|1811.7|1796.8|1794.2|866
1662122700000|2022-09-02 12:45:00|1796.6|1793.6|1796.2|1793.2|1800.6|1798|1789.6|1786.6|873
1662123000000|2022-09-02 12:50:00|1796.1|1793.1|1798.1|1795.1|1802.6|1800|1796.1|1793.1|840
1662123300000|2022-09-02 12:55:00|1798.4|1796.1|1798.2|1796.2|1801.6|1798.6|1795.8|1793.4|737
1662123600000|2022-09-02 13:00:00|1798|1796|1797.8|1795.8|1803|1800.6|1793.7|1791.2|785
1662123900000|2022-09-02 13:05:00|1798.3|1796.3|1799.6|1796.6|1801.5|1798.6|1794.1|1791.1|733
1662124200000|2022-09-02 13:10:00|1799.9|1796.9|1796.1|1794.1|1802.1|1799.4|1795.9|1793.4|619
1662124500000|2022-09-02 13:15:00|1795.8|1793.8|1799.8|1796.8|1801|1798.6|1795.8|1793.3|565
1662124800000|2022-09-02 13:20:00|1800|1797|1805.2|1802.2|1808|1805.2|1799.8|1796.8|622
1662125100000|2022-09-02 13:25:00|1805.3|1802.3|1804.4|1802.4|1806.6|1804.1|1802.6|1799.9|549
1662125400000|2022-09-02 13:30:00|1804.9|1802.9|1801.5|1798.5|1805.5|1803.5|1799.9|1797.4|676
1662125700000|2022-09-02 13:35:00|1801.6|1798.6|1798.2|1796.2|1801.9|1799.7|1795.1|1793|747
1662126000000|2022-09-02 13:40:00|1798.3|1796.3|1795.2|1792.2|1799.7|1797|1790.2|1787.2|781
1662126300000|2022-09-02 13:45:00|1794.8|1792.8|1803.7|1800.7|1803.8|1801.3|1794.8|1792.5|753
1662126600000|2022-09-02 13:50:00|1803.8|1800.8|1799.6|1796.6|1808.1|1805.7|1797.4|1794.9|666
1662126900000|2022-09-02 13:55:00|1799.3|1796.3|1804.2|1801.2|1806.2|1803.4|1799.1|1796.3|578
1662127200000|2022-09-02 14:00:00|1804.4|1801.4|1807.5|1804.5|1809.5|1806.5|1802.3|1799.3|785
1662127500000|2022-09-02 14:05:00|1807.3|1804.3|1806.1|1803.1|1810.1|1807.2|1805.3|1802.6|751
1662127800000|2022-09-02 14:10:00|1806.2|1803.2|1810.5|1807.5|1810.9|1808.3|1804.7|1801.7|628
1662128100000|2022-09-02 14:15:00|1810.8|1807.8|1810.8|1807.8|1814.4|1811.5|1809.6|1807.2|711
1662128400000|2022-09-02 14:20:00|1811|1808|1809.9|1806.9|1812.7|1810.4|1809.3|1806.8|693
1662128700000|2022-09-02 14:25:00|1809.4|1807.4|1815.4|1813.4|1816|1813.6|1809.3|1807|666
1662129000000|2022-09-02 14:30:00|1815.3|1813.3|1817.2|1815.2|1819|1816.7|1815.1|1812.8|629
1662129300000|2022-09-02 14:35:00|1817.1|1815.1|1819.8|1816.8|1819.8|1817.1|1815.6|1813.3|513
1662129600000|2022-09-02 14:40:00|1820.1|1817.1|1820.8|1818.8|1824.6|1822.6|1820.1|1817.1|497
1662129900000|2022-09-02 14:45:00|1821|1819|1826.9|1824.9|1828.7|1826|1821|1818.9|578
1662130200000|2022-09-02 14:50:00|1827|1825|1829.6|1826.6|1830.6|1827.9|1826.7|1823.9|550
1662130500000|2022-09-02 14:55:00|1829.7|1826.7|1825.5|1822.5|1830.3|1827.6|1824.5|1822|568
1662130800000|2022-09-02 15:00:00|1825.8|1822.8|1827.1|1824.1|1827.2|1824.2|1823.7|1820.8|549
1662131100000|2022-09-02 15:05:00|1827.2|1824.2|1826.1|1823.1|1827.7|1824.7|1824|1821.6|476
1662131400000|2022-09-02 15:10:00|1826.2|1823.2|1826.6|1823.6|1828.4|1825.9|1824.1|1821.2|502
1662131700000|2022-09-02 15:15:00|1826.5|1823.5|1824|1821|1826.7|1824|1822.6|1819.9|462
1662132000000|2022-09-02 15:20:00|1823.9|1820.9|1822.8|1820.8|1824.9|1822.4|1821.7|1819.4|323
1662132300000|2022-09-02 15:25:00|1822.9|1820.9|1817.8|1815.8|1823.3|1821.3|1817.7|1815.7|383
1662132600000|2022-09-02 15:30:00|1817.7|1815.7|1817.6|1815.6|1819.1|1816.7|1816.3|1814.1|307
1662132900000|2022-09-02 15:35:00|1817.8|1815.8|1819.3|1817.3|1820.9|1818.5|1817.5|1814.8|368
1662133200000|2022-09-02 15:40:00|1819.2|1817.2|1816.9|1814.9|1819.9|1817.4|1815.9|1813.4|297
1662133500000|2022-09-02 15:45:00|1817.1|1815.1|1820.8|1818.8|1821.7|1819.1|1816.9|1814.9|304
1662133800000|2022-09-02 15:50:00|1820.9|1818.9|1822.4|1820.4|1823.1|1820.9|1820.3|1817.9|254
1662134100000|2022-09-02 15:55:00|1822.6|1820.6|1823.3|1821.3|1823.4|1821.4|1820.5|1818.1|290
1662134400000|2022-09-02 16:00:00|1823.8|1820.8|1822.9|1820.9|1824.2|1822|1821.3|1818.7|380
1662134700000|2022-09-02 16:05:00|1822.8|1820.8|1822.2|1819.2|1824|1821.4|1821.5|1818.9|336
1662135000000|2022-09-02 16:10:00|1821.8|1819.8|1824|1821|1824.3|1821.8|1821.4|1818.9|237
1662135300000|2022-09-02 16:15:00|1823.9|1820.9|1822.3|1820.3|1824.1|1821.6|1821.7|1819.2|234
1662135600000|2022-09-02 16:20:00|1822.2|1820.2|1815.9|1813.9|1822.9|1820.3|1815.5|1812.9|435
1662135900000|2022-09-02 16:25:00|1815.8|1813.8|1816.7|1814.7|1817.4|1814.9|1815.6|1813.2|410
1662136200000|2022-09-02 16:30:00|1816.8|1814.8|1817.2|1814.2|1817.8|1815.4|1814.9|1812.6|423
1662136500000|2022-09-02 16:35:00|1817.3|1814.3|1818.1|1815.1|1818.7|1816.4|1816.2|1813.7|372
1662136800000|2022-09-02 16:40:00|1818.2|1815.2|1812.8|1810.8|1818.2|1815.8|1812.7|1809.8|345
1662137100000|2022-09-02 16:45:00|1812.6|1810.6|1813.4|1810.4|1814.2|1811.9|1811.8|1809.2|503
1662137400000|2022-09-02 16:50:00|1812.9|1810.9|1813|1810|1813.4|1811.2|1810.9|1807.9|405
1662137700000|2022-09-02 16:55:00|1812.8|1809.8|1811.8|1808.8|1814.4|1811.7|1810.4|1807.4|423
1662138000000|2022-09-02 17:00:00|1811.7|1808.7|1808.9|1805.9|1812.2|1809.4|1807.9|1805.4|394
1662138300000|2022-09-02 17:05:00|1809|1806|1806.8|1804.8|1809.5|1807|1805.9|1803.1|348
1662138600000|2022-09-02 17:10:00|1806.7|1804.7|1807.6|1805.6|1809.4|1806.9|1806.4|1803.8|465
1662138900000|2022-09-02 17:15:00|1807.5|1805.5|1808|1806|1810|1807.3|1806.9|1804.6|339
1662139200000|2022-09-02 17:20:00|1807.7|1804.7|1802.9|1799.9|1808.1|1805.6|1802.2|1799.6|328
1662139500000|2022-09-02 17:25:00|1802.7|1799.7|1800.3|1798.3|1802.7|1799.7|1799.9|1797.5|381
1662139800000|2022-09-02 17:30:00|1800.4|1798.4|1797.2|1795.2|1800.4|1798.4|1797.2|1794.4|325
1662140100000|2022-09-02 17:35:00|1797.8|1794.8|1798.6|1795.6|1800.1|1797.2|1796.1|1793.6|357
1662140400000|2022-09-02 17:40:00|1798.5|1795.5|1800.5|1797.5|1801.1|1798.6|1798|1795.3|349
1662140700000|2022-09-02 17:45:00|1800.3|1797.3|1802.6|1799.6|1804.4|1801.9|1799.7|1796.8|431
1662141000000|2022-09-02 17:50:00|1802.5|1799.5|1802.5|1799.5|1803.4|1800.6|1801.4|1798.8|304
1662141300000|2022-09-02 17:55:00|1802.4|1799.4|1801.9|1798.9|1802.5|1799.9|1801|1798.3|270
1662141600000|2022-09-02 18:00:00|1802|1799|1803.4|1800.4|1804.4|1802.1|1801.8|1798.8|294
1662141900000|2022-09-02 18:05:00|1803.5|1800.5|1806.5|1804.5|1807.8|1805.3|1802.8|1800.3|417
1662142200000|2022-09-02 18:10:00|1806.4|1804.4|1806.4|1803.4|1807.4|1804.8|1805.3|1802.3|342
1662142500000|2022-09-02 18:15:00|1806.3|1803.3|1806.3|1803.3|1806.9|1804|1805.2|1802.7|246
1662142800000|2022-09-02 18:20:00|1806.4|1803.4|1805.4|1803.4|1806.9|1804.4|1804.9|1802.4|236
1662143100000|2022-09-02 18:25:00|1805.5|1803.5|1808.2|1805.2|1808.4|1806|1805.2|1802.8|306
1662143400000|2022-09-02 18:30:00|1807.8|1804.8|1808.7|1805.7|1809|1806.3|1806.6|1804.3|337
1662143700000|2022-09-02 18:35:00|1808.8|1805.8|1809.4|1807.4|1810.5|1808|1807.7|1804.8|239
1662144000000|2022-09-02 18:40:00|1809.3|1807.3|1807.8|1805.8|1809.9|1807.5|1805.9|1803.7|253
1662144300000|2022-09-02 18:45:00|1808.3|1805.3|1805.9|1802.9|1808.5|1806.5|1803.5|1801.2|346
1662144600000|2022-09-02 18:50:00|1806|1803|1805.3|1803.3|1807.2|1804.7|1804.3|1801.6|265
1662144900000|2022-09-02 18:55:00|1805.2|1803.2|1805.6|1803.6|1806.2|1803.9|1804.6|1802|240
1662145200000|2022-09-02 19:00:00|1805.5|1803.5|1806.7|1803.7|1806.8|1804.3|1805|1802.1|299
1662145500000|2022-09-02 19:05:00|1806.9|1803.9|1809.3|1806.3|1809.3|1806.7|1805.3|1802.7|312
1662145800000|2022-09-02 19:10:00|1809.2|1806.2|1808|1805|1809.3|1806.3|1806.2|1803.7|306
1662146100000|2022-09-02 19:15:00|1808.1|1805.1|1805.6|1802.6|1808.4|1806|1804.6|1802.1|268
1662146400000|2022-09-02 19:20:00|1805.5|1802.5|1803.3|1800.3|1805.8|1803.1|1802.3|1799.8|267
1662146700000|2022-09-02 19:25:00|1803.1|1800.1|1802.8|1799.8|1803.5|1800.9|1802.2|1799.6|224
1662147000000|2022-09-02 19:30:00|1802.7|1799.7|1801|1799|1804.2|1801.6|1800.9|1798.4|255
1662147300000|2022-09-02 19:35:00|1801.1|1799.1|1797.9|1794.9|1801.6|1799.3|1796.5|1794.1|310
1662147600000|2022-09-02 19:40:00|1798.1|1795.1|1798.3|1795.3|1798.5|1796.2|1796.6|1794|227
1662147900000|2022-09-02 19:45:00|1798.4|1795.4|1798.7|1795.7|1799.1|1796.5|1798.1|1795.1|258
1662148200000|2022-09-02 19:50:00|1798.6|1796.6|1800.7|1797.7|1800.7|1797.7|1798|1795.2|233
1662148500000|2022-09-02 19:55:00|1800.4|1798.4|1799.7|1796.7|1800.9|1798.4|1799.4|1796.6|218
1662148800000|2022-09-02 20:00:00|1799.8|1796.8|1801.1|1798.1|1802|1799|1799.8|1796.8|218
1662149100000|2022-09-02 20:05:00|1801.2|1798.2|1800.6|1797.6|1801.5|1798.5|1800.3|1797.3|142
1662149400000|2022-09-02 20:10:00|1800.5|1797.5|1800.5|1797.5|1801.2|1798.2|1799.8|1796.8|173
1662149700000|2022-09-02 20:15:00|1800.4|1797.4|1801.3|1798.3|1802.2|1799.4|1799.9|1796.9|193
1662150000000|2022-09-02 20:20:00|1801.2|1798.2|1802.7|1799.7|1802.9|1799.9|1801.1|1798.1|175
1662150300000|2022-09-02 20:25:00|1802.5|1799.5|1803.3|1800.3|1803.4|1800.4|1802.1|1799.1|143
1662150600000|2022-09-02 20:30:00|1803.2|1800.2|1803.4|1800.4|1803.4|1800.4|1802|1799|117
1662150900000|2022-09-02 20:35:00|1803.3|1800.3|1803.6|1800.6|1804|1801|1802.5|1799.5|99
1662151200000|2022-09-02 20:40:00|1803.8|1800.8|1804.3|1801.3|1804.8|1801.8|1803.5|1800.5|85
1662151500000|2022-09-02 20:45:00|1804.2|1801.2|1804.8|1801.8|1805.2|1802.2|1803.7|1800.7|93
1662151800000|2022-09-02 20:50:00|1804.4|1801.4|1807.1|1804.1|1807.5|1804.5|1804.3|1801.3|87
1662152100000|2022-09-02 20:55:00|1807.3|1804.3|1807.3|1804.3|1811.7|1805.7|1807|1801.9|101
1662328800000|2022-09-04 22:00:00|1804.1|1801.1|1804.7|1798.8|1806.8|1802.1|1802.2|1797.2|199
1662329100000|2022-09-04 22:05:00|1803.6|1800.6|1799.8|1796.8|1803.7|1800.6|1799.8|1796.2|248
1662329400000|2022-09-04 22:10:00|1799.7|1796.7|1799.2|1796.2|1801|1797.4|1798.4|1794|268
1662329700000|2022-09-04 22:15:00|1799.1|1796.1|1798.9|1795.9|1801|1796.8|1798.3|1794|227
1662330000000|2022-09-04 22:20:00|1798.8|1795.8|1800.4|1797.4|1800.5|1797.5|1798.6|1795.6|129
1662330300000|2022-09-04 22:25:00|1800.5|1797.5|1800.3|1797.3|1801.4|1798.4|1800.1|1797.1|96
1662330600000|2022-09-04 22:30:00|1800.4|1797.4|1801.6|1798.6|1802.1|1799.1|1799.8|1796.8|191
1662330900000|2022-09-04 22:35:00|1801.5|1798.5|1800.3|1797.3|1801.6|1798.6|1799.7|1796.7|142
1662331200000|2022-09-04 22:40:00|1800.4|1797.4|1799.3|1796.3|1801.3|1798.3|1799|1796|127
1662331500000|2022-09-04 22:45:00|1799.2|1796.2|1799.3|1796.3|1799.6|1796.6|1798.7|1795.7|120
1662331800000|2022-09-04 22:50:00|1799.2|1796.2|1799.9|1796.9|1799.9|1796.9|1798.9|1796|82
1662332100000|2022-09-04 22:55:00|1800|1797|1799.8|1796.8|1801.5|1798.5|1799|1796.6|98
1662332400000|2022-09-04 23:00:00|1799.9|1796.9|1799.5|1796.5|1800.7|1797.9|1798.8|1795.8|102
1662332700000|2022-09-04 23:05:00|1799.7|1796.7|1798.7|1795.7|1800|1797.3|1798.4|1795.4|117
1662333000000|2022-09-04 23:10:00|1798.8|1795.8|1798.6|1795.6|1799|1796.3|1797.6|1794.8|134
1662333300000|2022-09-04 23:15:00|1798.5|1795.5|1798.2|1795.2|1798.9|1796.2|1797.8|1794.8|138
1662333600000|2022-09-04 23:20:00|1798.1|1795.1|1799.4|1796.4|1799.7|1796.7|1797.7|1795.1|104
1662333900000|2022-09-04 23:25:00|1799.5|1796.5|1799.1|1796.1|1799.8|1797.4|1798.4|1795.9|85
1662334200000|2022-09-04 23:30:00|1799.5|1796.5|1798.1|1796.1|1799.7|1796.7|1798|1795.4|102
1662334500000|2022-09-04 23:35:00|1798.3|1796.3|1799.7|1796.7|1800.1|1797.1|1797.6|1795.3|117
1662334800000|2022-09-04 23:40:00|1799.6|1796.6|1798.8|1795.8|1800.1|1797.5|1798.4|1795.6|87
1662335100000|2022-09-04 23:45:00|1798.9|1795.9|1797.4|1795.4|1798.9|1796|1796.9|1794.5|139
1662335400000|2022-09-04 23:50:00|1797.5|1795.5|1798.1|1795.1|1798.4|1796.1|1797.3|1794.7|111
1662335700000|2022-09-04 23:55:00|1798.4|1795.4|1796|1794|1798.4|1795.9|1795.9|1793.3|144
1662336000000|2022-09-05 00:00:00|1795.9|1793.9|1799|1797|1799.9|1797.3|1795.8|1793.2|250
1662336300000|2022-09-05 00:05:00|1798.9|1796.9|1800.3|1797.3|1800.9|1798.5|1798.8|1796.1|204
1662336600000|2022-09-05 00:10:00|1800.2|1797.2|1801.9|1799.9|1802.7|1800.2|1799.8|1796.8|216
1662336900000|2022-09-05 00:15:00|1802|1800|1798.4|1795.4|1802.7|1800|1797.9|1795.4|235
1662337200000|2022-09-05 00:20:00|1798.5|1795.5|1797.5|1795.5|1800|1797.2|1797.5|1795|213
1662337500000|2022-09-05 00:25:00|1797.1|1795.1|1798.1|1795.1|1798.7|1796.3|1796.8|1794.1|203
1662337800000|2022-09-05 00:30:00|1797.1|1794.6|1799.8|1796.8|1800.1|1797.1|1797.1|1794.6|189
1662338100000|2022-09-05 00:35:00|1800|1797|1798.4|1795.4|1800.1|1797.1|1798|1795|203
1662338400000|2022-09-05 00:40:00|1798.6|1795.6|1799.5|1796.5|1800.1|1797.3|1798.1|1795.1|197
1662338700000|2022-09-05 00:45:00|1799.9|1796.9|1799|1796|1800.5|1797.8|1798.7|1795.8|276
1662339000000|2022-09-05 00:50:00|1798.9|1795.9|1800|1797|1800|1797.1|1798.1|1795.1|253
1662339300000|2022-09-05 00:55:00|1800.2|1797.2|1800.9|1797.9|1801.8|1798.8|1799.7|1796.7|224
1662339600000|2022-09-05 01:00:00|1800.6|1797.6|1804.5|1801.5|1805.1|1802.2|1800.2|1797.2|453
1662339900000|2022-09-05 01:05:00|1804.6|1801.6|1804.9|1801.9|1805.5|1802.8|1803|1800|356
1662340200000|2022-09-05 01:10:00|1804.8|1801.8|1806.4|1804.4|1807|1804.4|1804|1801.3|280
1662340500000|2022-09-05 01:15:00|1806.6|1803.6|1806.3|1804.3|1807.5|1804.5|1805.8|1802.8|375
1662340800000|2022-09-05 01:20:00|1807|1804|1806.4|1803.4|1807.8|1804.8|1806.2|1803.3|253
1662341100000|2022-09-05 01:25:00|1806.5|1803.5|1807.1|1804.1|1807.5|1804.7|1805.8|1802.9|237
1662341400000|2022-09-05 01:30:00|1807|1804|1808.2|1805.2|1808.4|1805.4|1806.2|1803.7|382
1662341700000|2022-09-05 01:35:00|1808.1|1805.1|1807.3|1804.3|1809.1|1806.1|1806.7|1803.7|241
1662342000000|2022-09-05 01:40:00|1807.4|1804.4|1806.2|1803.2|1808|1805|1805.6|1802.6|236
1662342300000|2022-09-05 01:45:00|1806.5|1803.5|1806.8|1803.8|1807|1804|1805.5|1802.5|244
1662342600000|2022-09-05 01:50:00|1806.6|1803.6|1806.6|1803.6|1807.5|1804.5|1806.2|1803.2|253
1662342900000|2022-09-05 01:55:00|1806.7|1803.7|1806.8|1803.8|1807.8|1804.8|1805.9|1802.9|216
1662343200000|2022-09-05 02:00:00|1806.7|1803.7|1807|1804|1808.2|1805.2|1806.7|1803.7|241
1662343500000|2022-09-05 02:05:00|1807.1|1804.1|1804.8|1801.8|1807.1|1804.1|1804.5|1801.8|208
1662343800000|2022-09-05 02:10:00|1804.9|1801.9|1804.1|1801.1|1805.5|1802.8|1803.9|1800.9|237
1662344100000|2022-09-05 02:15:00|1804.3|1801.3|1802.8|1799.8|1804.3|1801.6|1802.3|1799.3|203
1662344400000|2022-09-05 02:20:00|1803.1|1800.1|1800.5|1798.5|1803.2|1800.2|1800.4|1798|196
1662344700000|2022-09-05 02:25:00|1800.4|1798.4|1801.3|1799.3|1802.3|1799.8|1800.1|1797.4|219
1662345000000|2022-09-05 02:30:00|1801.7|1798.7|1799.1|1796.1|1802.3|1799.3|1798.9|1796.1|319
1662345300000|2022-09-05 02:35:00|1799.2|1796.2|1801|1798|1802|1799|1798.4|1795.8|323
1662345600000|2022-09-05 02:40:00|1800.9|1797.9|1800.3|1797.3|1801.1|1798.7|1799.4|1796.7|257
1662345900000|2022-09-05 02:45:00|1800.2|1797.2|1801.2|1798.2|1801.4|1798.6|1799.7|1797|214
1662346200000|2022-09-05 02:50:00|1801.4|1798.4|1803.3|1800.3|1803.9|1800.9|1801.2|1798.2|197
1662346500000|2022-09-05 02:55:00|1803.4|1800.4|1805|1802|1805.1|1802.1|1803.1|1800.1|211
1662346800000|2022-09-05 03:00:00|1804.9|1801.9|1802.2|1799.2|1805|1802|1802.2|1799.2|167
1662347100000|2022-09-05 03:05:00|1802.1|1799.1|1802.8|1799.8|1803.3|1800.3|1802.1|1799.1|212
1662347400000|2022-09-05 03:10:00|1802.9|1799.9|1804.2|1801.2|1804.2|1801.2|1802.8|1799.8|166
1662347700000|2022-09-05 03:15:00|1804|1801|1805.1|1802.1|1805.4|1802.4|1803.8|1800.8|183
1662348000000|2022-09-05 03:20:00|1805.3|1802.3|1804.7|1802.7|1805.4|1802.9|1804.5|1801.7|148
1662348300000|2022-09-05 03:25:00|1804.6|1802.6|1805|1802|1805.7|1802.9|1804.4|1801.8|158
1662348600000|2022-09-05 03:30:00|1804.9|1801.9|1805.3|1802.3|1805.9|1803|1804.5|1801.9|140
1662348900000|2022-09-05 03:35:00|1805.2|1802.2|1806.1|1803.1|1806.2|1803.5|1804.9|1801.9|117
1662349200000|2022-09-05 03:40:00|1806|1803|1805.6|1802.6|1806.2|1803.2|1805.1|1802.1|151
1662349500000|2022-09-05 03:45:00|1805.9|1802.9|1805.8|1802.8|1806.2|1803.7|1805.2|1802.5|124
1662349800000|2022-09-05 03:50:00|1805.7|1802.7|1806|1803|1806.3|1803.8|1805.3|1802.7|101
1662350100000|2022-09-05 03:55:00|1806.1|1803.1|1805.8|1802.8|1806.4|1803.6|1805.4|1802.6|108
1662350400000|2022-09-05 04:00:00|1806.1|1803.1|1805.8|1802.8|1806.4|1803.5|1804.8|1801.9|147
1662350700000|2022-09-05 04:05:00|1805.7|1802.7|1805.2|1802.2|1805.8|1803.4|1804|1801|105
1662351000000|2022-09-05 04:10:00|1805.1|1802.1|1805.6|1802.6|1805.6|1802.8|1804.5|1801.9|83
1662351300000|2022-09-05 04:15:00|1805.4|1802.4|1805|1802|1805.5|1802.5|1804.2|1801.4|96
1662351600000|2022-09-05 04:20:00|1805.1|1802.1|1806.5|1803.5|1806.5|1803.8|1804.7|1801.7|131
1662351900000|2022-09-05 04:25:00|1806.4|1803.4|1807|1805|1807.8|1805.3|1806.1|1803.4|159
1662352200000|2022-09-05 04:30:00|1807.6|1804.6|1808.3|1805.3|1808.4|1805.4|1806.8|1804.1|144
1662352500000|2022-09-05 04:35:00|1808.4|1805.4|1808.1|1806.1|1808.8|1806.1|1807.6|1804.9|113
1662352800000|2022-09-05 04:40:00|1808.2|1806.2|1808.6|1805.6|1809|1806.2|1807.9|1804.9|99
1662353100000|2022-09-05 04:45:00|1808.7|1805.7|1807.6|1804.6|1808.8|1805.8|1807|1804.3|127
1662353400000|2022-09-05 04:50:00|1807.5|1804.5|1806.4|1804.4|1808.1|1805.1|1806.3|1803.7|147
1662353700000|2022-09-05 04:55:00|1807.2|1804.2|1806.4|1804.4|1807.2|1804.7|1805.9|1803.5|81
1662354000000|2022-09-05 05:00:00|1806.3|1804.3|1806.2|1803.2|1807.7|1805.3|1805.7|1802.8|202
1662354300000|2022-09-05 05:05:00|1806.1|1803.1|1805.8|1802.8|1806.3|1803.3|1804.8|1801.9|281
1662354600000|2022-09-05 05:10:00|1805.7|1802.7|1807|1804|1807.2|1804.8|1805.6|1802.7|142
1662354900000|2022-09-05 05:15:00|1807.1|1804.1|1806.9|1803.9|1807.3|1804.7|1805.6|1803.1|137
1662355200000|2022-09-05 05:20:00|1806.8|1803.8|1805.7|1803.7|1807.1|1804.1|1805.2|1802.8|180
1662355500000|2022-09-05 05:25:00|1806.1|1803.1|1805.7|1802.7|1806.4|1803.4|1805.3|1802.4|154
1662355800000|2022-09-05 05:30:00|1805.6|1802.6|1808.1|1805.1|1808.2|1805.6|1803.6|1800.9|285
1662356100000|2022-09-05 05:35:00|1808.2|1805.2|1808.1|1805.1|1810.2|1807.2|1807.4|1804.9|284
1662356400000|2022-09-05 05:40:00|1808.2|1805.2|1806.6|1804.6|1808.3|1806|1806.4|1804|194
1662356700000|2022-09-05 05:45:00|1806.7|1804.7|1807.2|1804.2|1809|1806.3|1806.6|1803.9|202
1662357000000|2022-09-05 05:50:00|1807.3|1804.3|1809|1806|1809.2|1806.8|1807.2|1804.2|184
1662357300000|2022-09-05 05:55:00|1809.1|1806.1|1812.2|1809.2|1812.7|1809.7|1808.9|1805.9|229
1662357600000|2022-09-05 06:00:00|1812|1809|1810.2|1807.2|1812|1809|1807.6|1804.6|313
1662357900000|2022-09-05 06:05:00|1810.1|1807.1|1811.4|1808.4|1811.8|1808.8|1808.7|1805.7|352
1662358200000|2022-09-05 06:10:00|1811.5|1808.5|1814|1811|1814.4|1812|1811.4|1808.4|282
1662358500000|2022-09-05 06:15:00|1814.1|1811.1|1813|1810|1814.2|1811.2|1812.2|1809.2|263
1662358800000|2022-09-05 06:20:00|1813.4|1810.4|1813.2|1810.2|1814.4|1811.4|1812.2|1809.8|220
1662359100000|2022-09-05 06:25:00|1813.3|1810.3|1811.5|1808.5|1813.8|1811.3|1810.5|1807.9|241
1662359400000|2022-09-05 06:30:00|1811.6|1808.6|1811.1|1808.1|1811.8|1808.8|1810.4|1807.7|201
1662359700000|2022-09-05 06:35:00|1811|1808|1811.3|1808.3|1812|1809.6|1810.5|1807.7|263
1662360000000|2022-09-05 06:40:00|1811.4|1808.4|1811.1|1808.1|1812|1809.5|1810.2|1807.6|217
1662360300000|2022-09-05 06:45:00|1811.2|1808.2|1811.8|1808.8|1812.1|1809.5|1810.3|1807.7|188
1662360600000|2022-09-05 06:50:00|1811.7|1808.7|1815|1812|1815.3|1812.9|1811|1808|275
1662360900000|2022-09-05 06:55:00|1814.9|1811.9|1812.6|1810.6|1815|1812.4|1812.3|1809.8|258
1662361200000|2022-09-05 07:00:00|1812.3|1810.3|1810.8|1808.8|1812.8|1810.4|1810.8|1807.9|285
1662361500000|2022-09-05 07:05:00|1811.2|1808.2|1812.4|1809.4|1812.5|1809.5|1810.2|1807.2|331
1662361800000|2022-09-05 07:10:00|1812.3|1809.3|1812.2|1809.2|1813.5|1810.8|1810.5|1807.9|360
1662362100000|2022-09-05 07:15:00|1812.3|1809.3|1811.6|1808.6|1813.8|1810.8|1811.2|1808.2|309
1662362400000|2022-09-05 07:20:00|1811.7|1808.7|1810.3|1808.3|1813.5|1810.7|1808.9|1806.7|390
1662362700000|2022-09-05 07:25:00|1809.9|1807.9|1809.7|1806.7|1810.3|1808.3|1808.7|1805.9|299
1662363000000|2022-09-05 07:30:00|1809.8|1806.8|1815|1812|1816.2|1813.6|1809.4|1806.8|350
1662363300000|2022-09-05 07:35:00|1815.1|1812.1|1813.6|1811.6|1815.5|1812.7|1813.3|1810.9|323
1662363600000|2022-09-05 07:40:00|1813.8|1811.8|1811.5|1809.5|1815|1812.7|1811.4|1809.2|223
1662363900000|2022-09-05 07:45:00|1811.4|1809.4|1813.6|1810.6|1815.7|1813|1811|1808.8|448
1662364200000|2022-09-05 07:50:00|1813.7|1810.7|1812.6|1810.6|1813.7|1811.1|1812|1809.6|229
1662364500000|2022-09-05 07:55:00|1812.7|1810.7|1815.2|1812.2|1815.7|1813.1|1812.6|1810.2|290
1662364800000|2022-09-05 08:00:00|1815.3|1812.3|1816.3|1814.3|1817.1|1814.5|1814.5|1812.1|302
1662365100000|2022-09-05 08:05:00|1816.4|1814.4|1818.5|1815.5|1818.5|1815.5|1816.4|1813.9|238
1662365400000|2022-09-05 08:10:00|1818.4|1815.4|1819.1|1816.1|1819.6|1817.6|1817.2|1814.7|280
1662365700000|2022-09-05 08:15:00|1819.2|1816.2|1818.6|1816.6|1820.4|1818|1818.1|1815.5|256
1662366000000|2022-09-05 08:20:00|1818.8|1816.8|1819.1|1816.1|1819.9|1817.5|1818.2|1815.7|278
1662366300000|2022-09-05 08:25:00|1819|1816|1819.5|1817.5|1819.7|1817.7|1817.7|1815.6|163
1662366600000|2022-09-05 08:30:00|1819.6|1817.6|1819.3|1817.3|1821|1818.6|1818.7|1816.4|247
1662366900000|2022-09-05 08:35:00|1819.2|1817.2|1816.7|1813.7|1821.2|1818.7|1816|1813.7|359
1662367200000|2022-09-05 08:40:00|1816.6|1813.6|1815|1813|1817.1|1814.6|1814.8|1812.5|164
1662367500000|2022-09-05 08:45:00|1815.1|1813.1|1813.6|1811.6|1815.4|1813.1|1813.4|1810.9|266
1662367800000|2022-09-05 08:50:00|1813.7|1811.7|1814.5|1812.5|1815.7|1813.3|1813.5|1811.1|271
1662368100000|2022-09-05 08:55:00|1814.4|1812.4|1816|1814|1817.2|1814.6|1814.4|1812|152
1662368400000|2022-09-05 09:00:00|1815.9|1813.9|1817.2|1814.2|1819.9|1816.9|1815.3|1813|363
1662368700000|2022-09-05 09:05:00|1817.1|1814.1|1817.1|1814.1|1818.5|1815.5|1816.5|1813.9|209
1662369000000|2022-09-05 09:10:00|1817.2|1814.2|1814.9|1812.9|1817.4|1814.8|1814.5|1812|196
1662369300000|2022-09-05 09:15:00|1814.8|1812.8|1813.6|1811.6|1815.5|1813.3|1813.4|1811.4|196
1662369600000|2022-09-05 09:20:00|1813.7|1811.7|1817.6|1815.6|1818.2|1815.6|1811.3|1809|329
1662369900000|2022-09-05 09:25:00|1817.8|1815.8|1816.4|1814.4|1818.2|1816.2|1814.6|1812.2|210
1662370200000|2022-09-05 09:30:00|1816.5|1814.5|1816.1|1814.1|1816.9|1814.8|1814.7|1812.7|233
1662370500000|2022-09-05 09:35:00|1816.4|1813.4|1818.6|1815.6|1820.2|1817.9|1815|1812.6|295
1662370800000|2022-09-05 09:40:00|1818.5|1815.5|1822.1|1820.1|1822.7|1820.3|1817.2|1814.5|309
1662371100000|2022-09-05 09:45:00|1822.2|1820.2|1822|1820|1824.8|1822.3|1819.3|1817|391
1662371400000|2022-09-05 09:50:00|1821.9|1819.9|1821.6|1819.6|1822.3|1819.9|1820|1817.7|324
1662371700000|2022-09-05 09:55:00|1822.2|1820.2|1821.7|1819.7|1823.3|1820.6|1820.6|1818.1|276
1662372000000|2022-09-05 10:00:00|1821.8|1819.8|1821.1|1819.1|1822.4|1820.3|1820.3|1818.2|243
1662372300000|2022-09-05 10:05:00|1821.4|1819.4|1823.3|1820.3|1823.5|1821.3|1820.5|1818.1|287
1662372600000|2022-09-05 10:10:00|1823.2|1820.2|1823.2|1821.2|1823.7|1821.4|1821.5|1819.4|203
1662372900000|2022-09-05 10:15:00|1823.1|1821.1|1822.7|1820.7|1824.5|1821.7|1822.5|1820.5|256
1662373200000|2022-09-05 10:20:00|1822.8|1820.8|1823.4|1820.4|1824|1821.5|1822.2|1819.9|227
1662373500000|2022-09-05 10:25:00|1823.2|1820.2|1823.2|1821.2|1825.3|1822.6|1822.7|1820|211
1662373800000|2022-09-05 10:30:00|1823.1|1821.1|1819.7|1817.7|1823.9|1821.5|1819.5|1817.3|237
1662374100000|2022-09-05 10:35:00|1819.6|1817.6|1823.2|1821.2|1826.9|1824.4|1819.4|1817|384
1662374400000|2022-09-05 10:40:00|1823.1|1821.1|1823.1|1821.1|1824.1|1821.6|1821.3|1818.9|196
1662374700000|2022-09-05 10:45:00|1823|1821|1823.7|1820.7|1824.4|1821.6|1822.6|1820|150
1662375000000|2022-09-05 10:50:00|1823.8|1820.8|1825.1|1822.1|1826.1|1823.4|1823.5|1820.5|128
1662375300000|2022-09-05 10:55:00|1825.2|1822.2|1824.6|1821.6|1825.2|1822.3|1823.5|1821|167
1662375600000|2022-09-05 11:00:00|1824.8|1821.8|1825.7|1823.7|1826.2|1823.8|1824.1|1821.5|173
1662375900000|2022-09-05 11:05:00|1825.8|1823.8|1825|1822|1826.4|1823.8|1824|1821.5|168
1662376200000|2022-09-05 11:10:00|1824.9|1821.9|1823.2|1820.2|1824.9|1822.5|1822.7|1820.1|201
1662376500000|2022-09-05 11:15:00|1823.3|1820.3|1822.8|1820.8|1824|1821.5|1822.5|1820|122
1662376800000|2022-09-05 11:20:00|1822.7|1820.7|1823|1820|1823.8|1821.2|1822.3|1819.9|124
1662377100000|2022-09-05 11:25:00|1822.9|1819.9|1822.9|1820.9|1824.4|1822.2|1821.9|1819.9|220
1662377400000|2022-09-05 11:30:00|1823.1|1821.1|1823.2|1820.2|1824.9|1822.4|1821.3|1819|239
1662377700000|2022-09-05 11:35:00|1823.1|1820.1|1822.2|1820.2|1824.1|1821.2|1820.5|1818.1|246
1662378000000|2022-09-05 11:40:00|1822.1|1820.1|1821.6|1819.6|1822.6|1820.2|1820.6|1818|238
1662378300000|2022-09-05 11:45:00|1821.5|1819.5|1822.8|1819.8|1824.4|1821.9|1821.5|1819.1|286
1662378600000|2022-09-05 11:50:00|1822.9|1819.9|1821.5|1818.5|1823.1|1820.6|1821|1818.3|230
1662378900000|2022-09-05 11:55:00|1821.6|1818.6|1824.3|1822.3|1825|1822.3|1820.3|1817.5|309
1662379200000|2022-09-05 12:00:00|1824.4|1822.4|1822.1|1819.1|1824.8|1822.4|1821|1818.4|260
1662379500000|2022-09-05 12:05:00|1822|1819|1820.4|1818.4|1822.2|1819.8|1819.4|1817.1|197
1662379800000|2022-09-05 12:10:00|1820.5|1818.5|1819.3|1817.3|1821.1|1818.7|1818.5|1816.5|215
1662380100000|2022-09-05 12:15:00|1819.2|1817.2|1818.3|1816.3|1819.3|1817.2|1817.1|1814.9|218
1662380400000|2022-09-05 12:20:00|1818.4|1816.4|1822.4|1819.4|1822.7|1819.7|1817.2|1814.7|387
1662380700000|2022-09-05 12:25:00|1822.5|1819.5|1822.3|1819.3|1823.9|1821.6|1821.1|1818.4|311
1662381000000|2022-09-05 12:30:00|1822.4|1819.4|1818.7|1816.7|1822.8|1820.4|1818.7|1816.7|282
1662381300000|2022-09-05 12:35:00|1818.8|1816.8|1818.9|1816.9|1820.6|1818.2|1818.2|1815.9|222
1662381600000|2022-09-05 12:40:00|1819|1817|1819.1|1817.1|1819.8|1817.3|1818.5|1815.9|203
1662381900000|2022-09-05 12:45:00|1819|1817|1819.2|1816.2|1819.7|1817.1|1817.6|1815.2|265
1662382200000|2022-09-05 12:50:00|1818.9|1815.9|1816.4|1814.4|1819|1816.8|1816.3|1814|222
1662382500000|2022-09-05 12:55:00|1816.3|1814.3|1814.7|1812.7|1817.5|1814.9|1814.7|1812.3|228
1662382800000|2022-09-05 13:00:00|1815.2|1812.2|1812.6|1810.6|1815.4|1813.4|1812.4|1809.9|380
1662383100000|2022-09-05 13:05:00|1812.7|1810.7|1812.7|1810.7|1813.9|1811.4|1811.9|1809.7|323
1662383400000|2022-09-05 13:10:00|1812.6|1810.6|1812.1|1810.1|1813.1|1810.9|1811.5|1809.2|215
1662383700000|2022-09-05 13:15:00|1812.3|1810.3|1814.7|1812.7|1814.8|1812.8|1811.1|1808.7|210
1662384000000|2022-09-05 13:20:00|1814.8|1812.8|1815.9|1812.9|1816.1|1813.7|1814.1|1811.5|269
1662384300000|2022-09-05 13:25:00|1816|1813|1815.8|1812.8|1817|1814.6|1815|1812.6|282
1662384600000|2022-09-05 13:30:00|1815.7|1812.7|1812.2|1810.2|1815.8|1813.2|1812.2|1809.8|272
1662384900000|2022-09-05 13:35:00|1812.6|1810.6|1812.6|1809.6|1813.2|1810.9|1811.6|1809.5|256
1662385200000|2022-09-05 13:40:00|1812.7|1809.7|1810.2|1808.2|1814.7|1812.2|1810.1|1807.5|333
1662385500000|2022-09-05 13:45:00|1810.3|1808.3|1809.6|1807.6|1810.5|1808.3|1808.9|1806.3|200
1662385800000|2022-09-05 13:50:00|1809.8|1806.8|1808.8|1806.8|1810|1808|1808.4|1806|184
1662386100000|2022-09-05 13:55:00|1808.9|1806.9|1810.4|1808.4|1811.2|1809|1808.7|1806.4|172
1662386400000|2022-09-05 14:00:00|1810.1|1808.1|1813.7|1810.7|1814.6|1812.2|1810|1807.4|361
1662386700000|2022-09-05 14:05:00|1814.5|1811.5|1815.8|1812.8|1816.6|1813.7|1811.7|1809|306
1662387000000|2022-09-05 14:10:00|1815.7|1812.7|1816.1|1813.1|1816.8|1814|1814.7|1812|175
1662387300000|2022-09-05 14:15:00|1815.7|1813.7|1815.9|1812.9|1816.5|1814.5|1815.3|1812.8|170
1662387600000|2022-09-05 14:20:00|1816|1813|1813.2|1811.2|1816|1813.4|1813|1810.5|140
1662387900000|2022-09-05 14:25:00|1813.4|1811.4|1812.9|1810.9|1814.1|1811.8|1812.6|1810|198
1662388200000|2022-09-05 14:30:00|1813|1811|1815.7|1812.7|1816.2|1813.6|1812.3|1809.7|279
1662388500000|2022-09-05 14:35:00|1815.6|1812.6|1815.6|1812.6|1816.7|1814.3|1815|1812.4|247
1662388800000|2022-09-05 14:40:00|1815.7|1812.7|1812.9|1810.9|1815.7|1813.5|1811.5|1809|246
1662389100000|2022-09-05 14:45:00|1813|1811|1813.6|1811.6|1814.2|1811.9|1812.9|1810.5|154
1662389400000|2022-09-05 14:50:00|1813.5|1811.5|1814.3|1812.3|1816.3|1814.3|1811.6|1809.3|270
1662389700000|2022-09-05 14:55:00|1814.4|1812.4|1814.8|1811.8|1814.9|1812.5|1813.8|1811.3|150
1662390000000|2022-09-05 15:00:00|1814.4|1812.4|1814.6|1812.6|1815.2|1813|1813.6|1811.2|142
1662390300000|2022-09-05 15:05:00|1814.7|1812.7|1814.6|1812.6|1817|1814.5|1814.6|1812.1|164
1662390600000|2022-09-05 15:10:00|1814.7|1812.7|1814.5|1812.5|1815.7|1813.2|1814.2|1811.9|160
1662390900000|2022-09-05 15:15:00|1814.6|1812.6|1813.4|1811.4|1815.8|1813.8|1811.6|1809.6|295
1662391200000|2022-09-05 15:20:00|1813.5|1811.5|1810.3|1808.3|1814.3|1811.7|1809.9|1807.8|245
1662391500000|2022-09-05 15:25:00|1810.4|1808.4|1810.5|1808.5|1811.1|1808.8|1810.3|1807.9|116
1662391800000|2022-09-05 15:30:00|1810.4|1808.4|1811.5|1809.5|1811.6|1809.6|1810.4|1808|121
1662392100000|2022-09-05 15:35:00|1811.7|1809.7|1812.2|1810.2|1812.5|1810.5|1810.8|1808.5|116
1662392400000|2022-09-05 15:40:00|1812.1|1810.1|1812.8|1810.8|1813|1811|1811.8|1809.5|95
1662392700000|2022-09-05 15:45:00|1812.7|1810.7|1813.1|1810.1|1813.7|1811.3|1812.5|1810.1|105
1662393000000|2022-09-05 15:50:00|1812.5|1810.5|1813.6|1811.6|1813.7|1811.6|1812.3|1810|87
1662393300000|2022-09-05 15:55:00|1813.4|1811.4|1814.6|1812.6|1815.4|1813.2|1813.4|1811.4|122
1662393600000|2022-09-05 16:00:00|1814.7|1812.7|1816.1|1813.1|1816.2|1813.8|1814.6|1812.2|92
1662393900000|2022-09-05 16:05:00|1816|1813|1816.4|1813.4|1817|1814.4|1815.7|1813|119
1662394200000|2022-09-05 16:10:00|1816.5|1813.5|1815.7|1813.7|1816.9|1813.9|1814.6|1812.2|117
1662394500000|2022-09-05 16:15:00|1815.8|1813.8|1815.2|1813.2|1816.8|1813.9|1815|1812.8|94
1662394800000|2022-09-05 16:20:00|1815.3|1813.3|1816.1|1813.1|1816.3|1813.6|1814.5|1812|105
1662395100000|2022-09-05 16:25:00|1816|1813|1815.8|1812.8|1816.1|1813.4|1815|1812.4|144
1662395400000|2022-09-05 16:30:00|1815.7|1812.7|1815.7|1812.7|1816|1813.6|1814.7|1812.2|108
1662395700000|2022-09-05 16:35:00|1815.2|1813.2|1816.5|1813.5|1816.8|1814.2|1815.1|1812.7|84
1662396000000|2022-09-05 16:40:00|1816.4|1813.4|1816.3|1813.3|1816.8|1814.4|1815.7|1813.2|146
1662396300000|2022-09-05 16:45:00|1816.5|1813.5|1816.1|1814.1|1816.8|1814.2|1815.6|1813.1|80
1662396600000|2022-09-05 16:50:00|1816.6|1813.6|1817|1814|1817.4|1814.6|1815.9|1813.4|98
1662396900000|2022-09-05 16:55:00|1816.9|1813.9|1816.1|1813.1|1817.4|1814.4|1815.6|1813|112
1662397200000|2022-09-05 17:00:00|1816.2|1813.2|1817.5|1814.5|1817.7|1815.1|1816.2|1813.2|67
1662397500000|2022-09-05 17:05:00|1817.4|1814.4|1817.4|1814.4|1817.8|1815.1|1816.6|1814.1|46
1662397800000|2022-09-05 17:10:00|1817.2|1814.2|1816.5|1814.5|1817.2|1814.8|1816.5|1813.9|24
1662398100000|2022-09-05 17:15:00|1816.4|1814.4|1816.5|1813.5|1817.2|1814.6|1816.2|1813.2|56
1662398400000|2022-09-05 17:20:00|1816.4|1813.4|1815.6|1813.6|1816.4|1813.9|1815.5|1813|29
1662398700000|2022-09-05 17:25:00|1815.7|1813.7|1816.4|1814.4|1817.3|1814.4|1815.6|1813.1|90
1662399000000|2022-09-05 17:30:00|1816.3|1814.3|1816|1814|1817.1|1814.7|1816|1813.5|46
1662399300000|2022-09-05 17:35:00|1816.1|1814.1|1816.5|1813.5|1816.9|1814.1|1816.1|1813.1|30
1662399600000|2022-09-05 17:40:00|1816.3|1813.3|1816.6|1813.6|1816.6|1814|1816|1813.3|18
1662399900000|2022-09-05 17:45:00|1816.4|1813.4|1816.4|1814.4|1817.2|1814.4|1815.4|1813.1|35
1662400200000|2022-09-05 17:50:00|1816.3|1814.3|1816.9|1813.9|1817.2|1814.3|1816.2|1813.2|57
1662400500000|2022-09-05 17:55:00|1817.3|1814.3|1817.4|1814.4|1818|1815|1816.7|1813.7|84
1662400800000|2022-09-05 18:00:00|1817|1814|1816.9|1813.9|1817.6|1814.7|1816.4|1813.9|46
1662401100000|2022-09-05 18:05:00|1817.1|1814.1|1817.2|1814.2|1817.6|1814.8|1816.7|1813.9|46
1662401400000|2022-09-05 18:10:00|1817|1814|1817.4|1814.4|1817.4|1814.4|1816.7|1813.7|44
1662401700000|2022-09-05 18:15:00|1817.5|1814.5|1817.3|1814.3|1818|1815|1817.1|1814.1|35
1662402000000|2022-09-05 18:20:00|1816.6|1814.6|1817.4|1814.4|1817.7|1814.7|1816.6|1813.9|62
1662402300000|2022-09-05 18:25:00|1817.5|1814.5|1816.9|1813.9|1817.5|1814.5|1816.9|1813.9|42
1662402600000|2022-09-05 18:30:00|1816.8|1813.8|1816.8|1813.8|1816.8|1813.8|1816.8|1813.8|1
1662415200000|2022-09-05 22:00:00|1817.7|1814.7|1817.9|1814.9|1819.3|1815.1|1817.3|1813.1|77
1662415500000|2022-09-05 22:05:00|1818|1815|1819.3|1816.3|1820.4|1816.4|1817.6|1813.1|137
1662415800000|2022-09-05 22:10:00|1819.4|1816.4|1820.4|1817.4|1821.2|1817.5|1818.4|1813.6|101
1662416100000|2022-09-05 22:15:00|1821.4|1816.4|1821.7|1818.7|1823.4|1819.4|1820.3|1816.1|107
1662416400000|2022-09-05 22:20:00|1821.3|1818.3|1822.7|1819.7|1823.7|1819.9|1821.2|1817|101
1662416700000|2022-09-05 22:25:00|1822.8|1819.8|1821.5|1818.5|1823.1|1819.8|1821.2|1816.1|71
1662417000000|2022-09-05 22:30:00|1821.4|1818.4|1821.4|1818.4|1822.2|1819.2|1821.3|1818.3|72
1662417300000|2022-09-05 22:35:00|1821.5|1818.5|1821.9|1818.9|1822.3|1819.3|1820.5|1817.5|92
1662417600000|2022-09-05 22:40:00|1821.8|1818.8|1821.1|1819.1|1822.9|1819.9|1820.9|1818.4|83
1662417900000|2022-09-05 22:45:00|1821|1819|1821.6|1818.6|1822.1|1819.5|1820.6|1818.1|73
1662418200000|2022-09-05 22:50:00|1821.7|1818.7|1821.3|1819.3|1822.3|1819.6|1820.5|1818|76
1662418500000|2022-09-05 22:55:00|1821.2|1819.2|1821|1818|1821.8|1819.3|1820.5|1817.8|88
1662418800000|2022-09-05 23:00:00|1821.1|1818.1|1820.2|1817.2|1821.1|1818.2|1819.9|1816.9|125
1662419100000|2022-09-05 23:05:00|1820.1|1817.1|1820.1|1817.1|1820.6|1817.6|1820|1817|96
1662419400000|2022-09-05 23:10:00|1820.2|1817.2|1819.8|1816.8|1820.6|1817.6|1819.5|1816.5|82
1662419700000|2022-09-05 23:15:00|1819.9|1816.9|1820.7|1817.7|1821.6|1818.6|1819.9|1816.9|94
1662420000000|2022-09-05 23:20:00|1820.6|1817.6|1821.8|1818.8|1821.9|1818.9|1820.6|1817.6|87
1662420300000|2022-09-05 23:25:00|1821.7|1818.7|1821.1|1818.1|1822.1|1819.5|1820.4|1817.9|67
1662420600000|2022-09-05 23:30:00|1820.4|1818.4|1822|1819|1822.6|1819.9|1820.4|1818|108
1662420900000|2022-09-05 23:35:00|1821.4|1819.4|1822.9|1819.9|1823.1|1820.6|1821.2|1818.6|93
1662421200000|2022-09-05 23:40:00|1822.8|1819.8|1823.7|1820.7|1824.1|1821.3|1822.5|1819.8|113
1662421500000|2022-09-05 23:45:00|1823.2|1821.2|1823.9|1820.9|1824.3|1821.6|1822.6|1820.2|125
1662421800000|2022-09-05 23:50:00|1824|1821|1822.5|1820.5|1824.3|1821.7|1822.3|1819.9|120
1662422100000|2022-09-05 23:55:00|1823.2|1820.2|1823.3|1820.3|1823.9|1821.1|1822.6|1820.2|124
1662422400000|2022-09-06 00:00:00|1822.8|1819.8|1821.8|1819.8|1823.3|1820.7|1821.2|1818.9|268
1662422700000|2022-09-06 00:05:00|1821.9|1819.9|1826.2|1824.2|1827.4|1824.6|1821.8|1819.5|325
1662423000000|2022-09-06 00:10:00|1826.9|1823.9|1830.7|1828.7|1831.6|1828.7|1826.1|1823.6|187
1662423300000|2022-09-06 00:15:00|1830.8|1828.8|1832|1830|1834.2|1831.9|1829.8|1827.8|334
1662423600000|2022-09-06 00:20:00|1831.8|1829.8|1832.2|1829.2|1833.1|1830.9|1831.2|1829.1|184
1662423900000|2022-09-06 00:25:00|1832.1|1829.1|1832.6|1830.6|1833.7|1831.2|1831.1|1828.8|164
1662424200000|2022-09-06 00:30:00|1832.7|1830.7|1840.4|1837.4|1841.5|1838.8|1832.7|1830.4|288
1662424500000|2022-09-06 00:35:00|1840.3|1837.3|1838.1|1836.1|1841.4|1838.6|1837.2|1834.8|302
1662424800000|2022-09-06 00:40:00|1837.9|1835.9|1839.1|1836.1|1839.9|1837.5|1837.3|1835.1|204
1662425100000|2022-09-06 00:45:00|1839|1836|1840.6|1837.6|1840.6|1838.2|1838.4|1835.9|254
1662425400000|2022-09-06 00:50:00|1840.5|1837.5|1840|1838|1841.6|1839.6|1839|1836.7|285
1662425700000|2022-09-06 00:55:00|1839.9|1837.9|1838.8|1836.8|1841.2|1838.8|1838.7|1836.7|269
1662426000000|2022-09-06 01:00:00|1838.9|1836.9|1837.1|1834.1|1840.2|1837.8|1835.2|1832.3|500
1662426300000|2022-09-06 01:05:00|1837|1834|1837.9|1834.9|1838.7|1835.9|1836.5|1834|305
1662426600000|2022-09-06 01:10:00|1838|1835|1838|1835|1839|1836|1836.9|1834.2|236
1662426900000|2022-09-06 01:15:00|1837.9|1834.9|1834.9|1831.9|1838.1|1835.1|1834.9|1831.9|327
1662427200000|2022-09-06 01:20:00|1835|1832|1835.6|1832.6|1837|1834.1|1834.4|1831.8|282
1662427500000|2022-09-06 01:25:00|1835.9|1832.9|1834.7|1831.7|1836.3|1833.5|1833.9|1831.3|294
1662427800000|2022-09-06 01:30:00|1834.9|1831.9|1830.7|1828.7|1835.3|1832.3|1830|1827|344
1662428100000|2022-09-06 01:35:00|1830.8|1828.8|1832.2|1830.2|1833.4|1831.2|1830.7|1828.5|230
1662428400000|2022-09-06 01:40:00|1832.1|1830.1|1832.4|1830.4|1833.8|1830.8|1831.6|1829.1|222
1662428700000|2022-09-06 01:45:00|1832.7|1830.7|1834.1|1831.1|1834.1|1831.1|1832.1|1829.4|196
1662429000000|2022-09-06 01:50:00|1834|1831|1834|1832|1834.5|1832.1|1833|1830.5|158
1662429300000|2022-09-06 01:55:00|1834.1|1832.1|1833.5|1831.5|1834.3|1832.1|1832.8|1830.4|150
1662429600000|2022-09-06 02:00:00|1833.6|1831.6|1834.8|1831.8|1835|1832.5|1833.4|1831|210
1662429900000|2022-09-06 02:05:00|1834.9|1831.9|1834.2|1831.2|1835.1|1832.6|1833.7|1831.1|141
1662430200000|2022-09-06 02:10:00|1833.6|1830.6|1828.4|1826.4|1833.8|1831.3|1828.4|1825.7|258
1662430500000|2022-09-06 02:15:00|1828.5|1826.5|1829.1|1827.1|1829.6|1827.4|1828.1|1825.8|158
1662430800000|2022-09-06 02:20:00|1829.2|1827.2|1828.9|1826.9|1830|1827.4|1828.4|1826|137
1662431100000|2022-09-06 02:25:00|1829|1827|1830|1827|1830.1|1827.6|1828.7|1826|218
1662431400000|2022-09-06 02:30:00|1829.9|1826.9|1830.5|1827.5|1830.6|1827.6|1829|1826.4|202
1662431700000|2022-09-06 02:35:00|1830.4|1827.4|1832.6|1829.6|1833|1830|1829.8|1827.3|246
1662432000000|2022-09-06 02:40:00|1832.5|1829.5|1834.4|1832.4|1835|1832.4|1831.7|1828.7|213
1662432300000|2022-09-06 02:45:00|1834.3|1832.3|1834.5|1832.5|1836.1|1833.5|1834|1831.7|208
1662432600000|2022-09-06 02:50:00|1834.6|1832.6|1835.4|1833.4|1835.4|1833.4|1833.4|1831|126
1662432900000|2022-09-06 02:55:00|1835.3|1833.3|1836.3|1834.3|1836.3|1834.3|1834.7|1832.4|144
1662433200000|2022-09-06 03:00:00|1836.5|1834.5|1836|1834|1838|1835.5|1835.7|1833.4|275
1662433500000|2022-09-06 03:05:00|1835.9|1833.9|1834.2|1832.2|1836|1833.9|1833.5|1831.2|193
1662433800000|2022-09-06 03:10:00|1834.3|1832.3|1835.1|1832.1|1835.5|1832.5|1833.5|1830.5|201
1662434100000|2022-09-06 03:15:00|1835|1832|1834.1|1831.1|1835.9|1832.9|1833.9|1830.9|180
1662434400000|2022-09-06 03:20:00|1834.3|1831.3|1833.9|1830.9|1834.7|1831.8|1833.6|1830.6|135
1662434700000|2022-09-06 03:25:00|1833.8|1830.8|1834.1|1831.1|1835.1|1832.5|1833.3|1830.8|132
1662435000000|2022-09-06 03:30:00|1834|1831|1832.9|1829.9|1834.4|1831.7|1832.4|1829.9|132
1662435300000|2022-09-06 03:35:00|1833|1830|1831.4|1829.4|1833.2|1830.7|1831.4|1828.7|135
1662435600000|2022-09-06 03:40:00|1831.5|1829.5|1830.4|1828.4|1831.9|1829.5|1830.1|1827.8|128
1662435900000|2022-09-06 03:45:00|1830.3|1828.3|1829.4|1827.4|1831|1829|1829.2|1826.7|172
1662436200000|2022-09-06 03:50:00|1829.3|1827.3|1829.8|1827.8|1830.8|1827.8|1829.2|1826.5|112
1662436500000|2022-09-06 03:55:00|1829.7|1827.7|1829.9|1827.9|1830.7|1828|1829.4|1826.9|112
1662436800000|2022-09-06 04:00:00|1830|1828|1830.7|1827.7|1831.1|1828.7|1829.8|1827.4|137
1662437100000|2022-09-06 04:05:00|1830.6|1827.6|1830.9|1827.9|1831.4|1828.5|1829.7|1827.3|137
1662437400000|2022-09-06 04:10:00|1830.8|1827.8|1832.1|1829.1|1832.1|1829.5|1830.6|1827.6|132
1662437700000|2022-09-06 04:15:00|1831.5|1829.5|1830.6|1828.6|1832.2|1829.8|1830.2|1828.1|178
1662438000000|2022-09-06 04:20:00|1830.5|1828.5|1832.5|1830.5|1833.1|1830.7|1830.3|1827.8|161
1662438300000|2022-09-06 04:25:00|1832.4|1830.4|1833.8|1830.8|1834.7|1831.7|1832|1829.9|172
1662438600000|2022-09-06 04:30:00|1834|1831|1830.8|1827.8|1835.3|1832.3|1829.4|1826.4|404
1662438900000|2022-09-06 04:35:00|1830.7|1827.7|1830.4|1828.4|1832|1829|1829.5|1826.5|217
1662439200000|2022-09-06 04:40:00|1830.5|1828.5|1831.5|1828.5|1831.9|1829.4|1829.5|1827.2|148
1662439500000|2022-09-06 04:45:00|1831.3|1828.3|1829.8|1827.8|1832|1829.4|1829.5|1827.1|166
1662439800000|2022-09-06 04:50:00|1829.9|1827.9|1828.5|1825.5|1831.7|1829.1|1827.8|1825.2|272
1662440100000|2022-09-06 04:55:00|1828.4|1825.4|1828.2|1825.2|1829|1826.4|1827.2|1824.2|292
1662440400000|2022-09-06 05:00:00|1828|1825|1827.7|1825.7|1829.7|1826.7|1827.3|1824.5|282
1662440700000|2022-09-06 05:05:00|1827.6|1825.6|1829.9|1826.9|1830|1827.6|1827.6|1825.2|193
1662441000000|2022-09-06 05:10:00|1829.8|1826.8|1828.7|1826.7|1830.1|1827.3|1828.5|1825.8|183
1662441300000|2022-09-06 05:15:00|1829.3|1826.3|1830.3|1827.3|1830.5|1827.5|1829.1|1826.1|159
1662441600000|2022-09-06 05:20:00|1830.4|1827.4|1832.3|1829.3|1832.4|1829.4|1830.1|1827.4|146
1662441900000|2022-09-06 05:25:00|1832.4|1829.4|1831.7|1828.7|1832.5|1830|1831.5|1828.6|140
1662442200000|2022-09-06 05:30:00|1831.8|1828.8|1833.7|1831.7|1835|1832.5|1831.8|1828.8|253
1662442500000|2022-09-06 05:35:00|1833.8|1831.8|1838|1835|1838.9|1836|1833.7|1831.2|260
1662442800000|2022-09-06 05:40:00|1838.1|1835.1|1836.8|1834.8|1838.1|1835.4|1835.9|1833.3|202
1662443100000|2022-09-06 05:45:00|1836.9|1834.9|1836.1|1833.1|1837.7|1835.3|1835.2|1832.4|202
1662443400000|2022-09-06 05:50:00|1836|1833|1835.7|1832.7|1836.5|1833.5|1834.8|1832|169
1662443700000|2022-09-06 05:55:00|1835.6|1832.6|1832.9|1830.9|1835.7|1833|1832.9|1830.3|237
1662444000000|2022-09-06 06:00:00|1833.2|1830.2|1832.1|1829.1|1833.3|1830.3|1830.4|1827.9|313
1662444300000|2022-09-06 06:05:00|1832.2|1829.2|1831.7|1829.7|1832.9|1830.2|1831.2|1828.2|297
1662444600000|2022-09-06 06:10:00|1831.8|1829.8|1832.7|1830.7|1833.5|1831.1|1831.4|1828.8|296
1662444900000|2022-09-06 06:15:00|1832.8|1830.8|1833.3|1830.3|1833.6|1831.3|1832.2|1830|232
1662445200000|2022-09-06 06:20:00|1833.2|1830.2|1837.7|1835.7|1838.1|1835.7|1832.6|1830.1|244
1662445500000|2022-09-06 06:25:00|1837.6|1835.6|1840.7|1837.7|1840.7|1838.2|1837.6|1835.2|245
1662445800000|2022-09-06 06:30:00|1840.6|1837.6|1840.1|1837.1|1841|1838.6|1836.6|1834.2|270
1662446100000|2022-09-06 06:35:00|1840.2|1837.2|1840.1|1837.1|1841|1838.5|1839|1836.5|227
1662446400000|2022-09-06 06:40:00|1839.9|1836.9|1840|1838|1840.5|1838|1838.6|1836.1|216
1662446700000|2022-09-06 06:45:00|1839.9|1837.9|1840.1|1837.1|1840.7|1838|1839|1836.1|229
1662447000000|2022-09-06 06:50:00|1840|1837|1841.1|1838.1|1841.9|1839.2|1839.4|1836.9|272
1662447300000|2022-09-06 06:55:00|1841.2|1838.2|1841.4|1839.4|1842.3|1839.9|1840.4|1838|293
1662447600000|2022-09-06 07:00:00|1841|1839|1837.6|1835.6|1841.6|1839.1|1837.3|1834.9|428
1662447900000|2022-09-06 07:05:00|1837.5|1835.5|1837.7|1835.7|1838.3|1835.8|1836.5|1833.9|358
1662448200000|2022-09-06 07:10:00|1837.8|1834.8|1838.4|1836.4|1838.9|1836.4|1835.6|1833.2|457
1662448500000|2022-09-06 07:15:00|1838.5|1836.5|1839.7|1836.7|1840.7|1837.7|1837|1834.5|392
1662448800000|2022-09-06 07:20:00|1839.5|1836.5|1839.1|1836.1|1840.8|1837.8|1838.4|1835.9|414
1662449100000|2022-09-06 07:25:00|1839.3|1836.3|1840.8|1838.8|1842.8|1840.4|1838.8|1836.2|438
1662449400000|2022-09-06 07:30:00|1841.6|1838.6|1842.5|1840.5|1843.2|1840.7|1839.4|1836.9|421
1662449700000|2022-09-06 07:35:00|1842.3|1840.3|1842.6|1840.6|1844.2|1841.6|1841.3|1839.2|303
1662450000000|2022-09-06 07:40:00|1842.5|1840.5|1845.8|1843.8|1847.7|1845.3|1842.4|1840.4|305
1662450300000|2022-09-06 07:45:00|1846|1844|1844.1|1841.1|1847.2|1845|1843|1840.6|326
1662450600000|2022-09-06 07:50:00|1844.2|1841.2|1844.3|1842.3|1846|1843.3|1843.2|1840.6|280
1662450900000|2022-09-06 07:55:00|1844.2|1842.2|1845.6|1843.6|1846.5|1843.9|1844|1842|262
1662451200000|2022-09-06 08:00:00|1845.5|1843.5|1843.7|1841.7|1845.8|1843.6|1843.2|1840.7|333
1662451500000|2022-09-06 08:05:00|1843.8|1841.8|1842.2|1840.2|1844.4|1841.9|1841.3|1838.9|297
1662451800000|2022-09-06 08:10:00|1842.4|1840.4|1843.4|1841.4|1844|1841.8|1842.2|1839.4|291
1662452100000|2022-09-06 08:15:00|1843.5|1841.5|1841.6|1839.6|1843.6|1841.6|1841.3|1838.7|265
1662452400000|2022-09-06 08:20:00|1841.4|1839.4|1842.3|1840.3|1842.4|1840.3|1840.9|1838.5|199
1662452700000|2022-09-06 08:25:00|1842.2|1840.2|1842.9|1840.9|1845.3|1843.3|1842.2|1840.2|245
1662453000000|2022-09-06 08:30:00|1842.8|1840.8|1840.8|1837.8|1842.8|1840.8|1839.8|1837.4|258
1662453300000|2022-09-06 08:35:00|1840.7|1837.7|1839.4|1837.4|1840.8|1838.2|1838.5|1835.8|239
1662453600000|2022-09-06 08:40:00|1839.3|1837.3|1839.8|1836.8|1840.4|1837.9|1838.2|1835.9|322
1662453900000|2022-09-06 08:45:00|1839.9|1836.9|1837.6|1834.6|1840|1837.6|1837.1|1834.5|345
1662454200000|2022-09-06 08:50:00|1837.5|1834.5|1838.4|1836.4|1839.4|1837.4|1836.8|1834.3|261
1662454500000|2022-09-06 08:55:00|1838.5|1836.5|1839.6|1837.6|1840.8|1838.3|1837.6|1835.5|246
1662454800000|2022-09-06 09:00:00|1839.5|1837.5|1836.4|1834.4|1839.5|1837.5|1835.8|1833.2|379
1662455100000|2022-09-06 09:05:00|1836.3|1834.3|1833.2|1830.2|1837.2|1834.4|1832.6|1830.2|295
1662455400000|2022-09-06 09:10:00|1832.6|1830.6|1834|1831|1834.7|1831.7|1832.5|1830.2|266
1662455700000|2022-09-06 09:15:00|1833.9|1830.9|1832.6|1829.6|1834.7|1832.3|1831.4|1828.4|295
1662456000000|2022-09-06 09:20:00|1832.7|1829.7|1830.8|1827.8|1832.7|1830.2|1829|1826.7|260
1662456300000|2022-09-06 09:25:00|1830.7|1827.7|1834.3|1831.3|1837|1834|1830.7|1827.7|395
1662456600000|2022-09-06 09:30:00|1834.5|1831.5|1833.1|1831.1|1834.8|1832.4|1831.5|1829.1|301
1662456900000|2022-09-06 09:35:00|1833|1831|1833.2|1831.2|1834|1831.8|1832.5|1830.2|201
1662457200000|2022-09-06 09:40:00|1833.3|1831.3|1834|1831|1834.3|1832|1832.1|1829.7|271
1662457500000|2022-09-06 09:45:00|1833.5|1831.5|1832.1|1830.1|1834.3|1831.7|1832.1|1829.7|264
1662457800000|2022-09-06 09:50:00|1832.2|1830.2|1831|1829|1832.7|1830.2|1830.3|1828.1|267
1662458100000|2022-09-06 09:55:00|1831.1|1829.1|1832.8|1829.8|1833|1830.6|1830.4|1827.9|183
1662458400000|2022-09-06 10:00:00|1832.2|1830.2|1831.5|1829.5|1832.5|1830.2|1829.6|1827.3|282
1662458700000|2022-09-06 10:05:00|1831.2|1829.2|1834.1|1831.1|1834.6|1832.3|1830.6|1828.6|238
1662459000000|2022-09-06 10:10:00|1834|1831|1833.7|1831.7|1834.4|1832|1833.3|1830.8|206
1662459300000|2022-09-06 10:15:00|1833.6|1831.6|1835.5|1833.5|1837.9|1835.9|1833.1|1831.1|488
1662459600000|2022-09-06 10:20:00|1836.2|1833.2|1835.6|1833.6|1836.2|1833.7|1833.4|1831.1|282
1662459900000|2022-09-06 10:25:00|1835.4|1833.4|1833.5|1831.5|1835.8|1833.7|1833.2|1831|243
1662460200000|2022-09-06 10:30:00|1833.6|1831.6|1831.1|1828.1|1834.5|1831.7|1830.2|1827.9|250
1662460500000|2022-09-06 10:35:00|1831|1828|1831.1|1828.1|1832.1|1829.5|1830.1|1827.7|207
1662460800000|2022-09-06 10:40:00|1830.9|1827.9|1828.4|1826.4|1831.1|1828.1|1827.1|1824.4|246
1662461100000|2022-09-06 10:45:00|1828.3|1826.3|1828.6|1826.6|1829.3|1827.1|1827.6|1825.1|133
1662461400000|2022-09-06 10:50:00|1828.5|1826.5|1833.9|1830.9|1833.9|1831.3|1828.4|1826.2|221
1662461700000|2022-09-06 10:55:00|1833.8|1830.8|1837|1835|1838.3|1836|1833.1|1830.7|283
1662462000000|2022-09-06 11:00:00|1836.9|1834.9|1840|1838|1841.9|1839.1|1836.4|1834|327
1662462300000|2022-09-06 11:05:00|1839.9|1837.9|1840.3|1837.3|1840.3|1838.1|1838.1|1835.5|277
1662462600000|2022-09-06 11:10:00|1839.7|1837.7|1840.4|1838.4|1841.1|1838.5|1838.4|1835.9|232
1662462900000|2022-09-06 11:15:00|1840.5|1838.5|1840|1838|1840.9|1838.5|1838.9|1836.4|205
1662463200000|2022-09-06 11:20:00|1839.9|1837.9|1837.6|1834.6|1840.6|1838.4|1836.9|1834.4|208
1662463500000|2022-09-06 11:25:00|1837.5|1834.5|1838.1|1835.1|1838.9|1836.4|1836.5|1833.9|202
1662463800000|2022-09-06 11:30:00|1838|1835|1841|1839|1841.6|1839.2|1838|1835|249
1662464100000|2022-09-06 11:35:00|1840.9|1838.9|1843.7|1840.7|1843.7|1841|1840.9|1838.3|210
1662464400000|2022-09-06 11:40:00|1843.8|1840.8|1847.2|1844.2|1849.7|1846.7|1842.8|1840.2|340
1662464700000|2022-09-06 11:45:00|1847.1|1844.1|1843.5|1841.5|1847.1|1844.8|1843.3|1840.8|310
1662465000000|2022-09-06 11:50:00|1843.4|1841.4|1847.7|1844.7|1847.7|1845.2|1839.9|1837.4|562
1662465300000|2022-09-06 11:55:00|1847.8|1844.8|1851|1848|1860.5|1857.5|1847|1844.7|569
1662465600000|2022-09-06 12:00:00|1850.9|1847.9|1845.6|1842.6|1851.4|1849.2|1844.5|1842|451
1662465900000|2022-09-06 12:05:00|1845.5|1842.5|1846.1|1843.1|1847|1844.4|1843.4|1840.4|448
1662466200000|2022-09-06 12:10:00|1846|1843|1839.5|1837.5|1846.4|1843.4|1838.4|1835.4|440
1662466500000|2022-09-06 12:15:00|1839.6|1837.6|1838|1835|1840.3|1837.6|1834.9|1832.2|457
1662466800000|2022-09-06 12:20:00|1837.7|1834.7|1834.7|1831.7|1837.8|1834.8|1833.4|1830.8|503
1662467100000|2022-09-06 12:25:00|1834.4|1831.4|1830.5|1827.5|1837.3|1834.3|1829.6|1827.1|540
1662467400000|2022-09-06 12:30:00|1829.9|1826.9|1825.8|1823.8|1830.6|1828.1|1825.5|1823|553
1662467700000|2022-09-06 12:35:00|1825.7|1823.7|1831|1829|1832.4|1829.9|1825.5|1823.5|486
1662468000000|2022-09-06 12:40:00|1831.5|1828.5|1829.9|1826.9|1831.5|1829.1|1828.2|1825.3|396
1662468300000|2022-09-06 12:45:00|1829.8|1826.8|1828.9|1826.9|1831.7|1829.4|1827.5|1824.9|427
1662468600000|2022-09-06 12:50:00|1829.1|1827.1|1825.2|1823.2|1830.1|1827.7|1825.1|1823.1|424
1662468900000|2022-09-06 12:55:00|1825.3|1823.3|1824.2|1821.2|1827.2|1825.2|1823.3|1820.8|487
1662469200000|2022-09-06 13:00:00|1823.7|1821.7|1821.8|1818.8|1828.5|1825.5|1821.1|1818.4|712
1662469500000|2022-09-06 13:05:00|1821.7|1818.7|1824.1|1821.1|1824.5|1822.2|1819.8|1817.2|580
1662469800000|2022-09-06 13:10:00|1823.9|1820.9|1822.5|1819.5|1824.4|1821.9|1821.1|1818.1|538
1662470100000|2022-09-06 13:15:00|1822.4|1819.4|1826.8|1824.8|1827.4|1825.4|1822.2|1819.3|426
1662470400000|2022-09-06 13:20:00|1826.7|1824.7|1829.6|1827.6|1830.1|1828|1826.3|1823.9|338
1662470700000|2022-09-06 13:25:00|1829.3|1827.3|1827.5|1824.5|1830.2|1828.1|1826.5|1824|347
1662471000000|2022-09-06 13:30:00|1827.4|1824.4|1824.1|1821.1|1829.3|1826.6|1823.5|1821.1|742
1662471300000|2022-09-06 13:35:00|1823.9|1820.9|1829.7|1826.7|1829.8|1827.2|1822.7|1820.3|690
1662471600000|2022-09-06 13:40:00|1829.6|1826.6|1829|1826|1830.4|1828|1823.5|1820.5|508
1662471900000|2022-09-06 13:45:00|1829.1|1826.1|1825.2|1822.2|1831.3|1828.3|1822.9|1819.9|657
1662472200000|2022-09-06 13:50:00|1825.1|1822.1|1817.6|1815.6|1825.8|1823.2|1817.5|1815|573
1662472500000|2022-09-06 13:55:00|1817.8|1815.8|1818.8|1815.8|1820.4|1818.4|1815.5|1813.5|501
1662472800000|2022-09-06 14:00:00|1818.9|1815.9|1807|1804|1818.9|1815.9|1805.4|1802.4|864
1662473100000|2022-09-06 14:05:00|1806.9|1803.9|1810.4|1807.4|1812.9|1810.4|1804.6|1801.6|700
1662473400000|2022-09-06 14:10:00|1810.5|1807.5|1807.1|1804.1|1811|1808.6|1802|1799.7|633
1662473700000|2022-09-06 14:15:00|1806.9|1803.9|1809.5|1807.5|1811.4|1808.6|1805.1|1803.1|618
1662474000000|2022-09-06 14:20:00|1809.6|1807.6|1806.9|1804.9|1810.3|1808.1|1804.3|1802.3|614
1662474300000|2022-09-06 14:25:00|1807|1805|1815|1812|1818.1|1815.2|1806.4|1804.4|648
1662474600000|2022-09-06 14:30:00|1814.8|1811.8|1813.8|1810.8|1815.2|1812.8|1812.5|1810|563
1662474900000|2022-09-06 14:35:00|1813.9|1810.9|1811.3|1808.3|1814|1811.6|1808.3|1805.7|568
1662475200000|2022-09-06 14:40:00|1811.1|1808.1|1813|1810|1814.6|1811.6|1810.3|1807.8|507
1662475500000|2022-09-06 14:45:00|1812.8|1809.8|1810.2|1807.2|1814.6|1811.6|1809.1|1806.5|573
1662475800000|2022-09-06 14:50:00|1810.3|1807.3|1810.9|1807.9|1814.8|1811.8|1809.4|1806.5|624
1662476100000|2022-09-06 14:55:00|1810.7|1807.7|1811|1808|1811.9|1808.9|1808.7|1805.7|651
1662476400000|2022-09-06 15:00:00|1811.1|1808.1|1812.7|1809.7|1813.9|1810.9|1809.6|1806.6|604
1662476700000|2022-09-06 15:05:00|1812.6|1809.6|1814.9|1811.9|1816.7|1814.2|1810.9|1808.2|514
1662477000000|2022-09-06 15:10:00|1814.8|1811.8|1811.3|1808.3|1815.7|1812.8|1810.5|1807.8|488
1662477300000|2022-09-06 15:15:00|1811.4|1808.4|1808.2|1805.2|1812.1|1809.6|1807.9|1805.2|461
1662477600000|2022-09-06 15:20:00|1807.9|1804.9|1806.9|1803.9|1808.7|1806.2|1805.7|1802.9|363
1662477900000|2022-09-06 15:25:00|1806.8|1803.8|1808.2|1805.2|1808.3|1805.3|1802|1799|557
1662478200000|2022-09-06 15:30:00|1808.4|1805.4|1810.2|1807.2|1813.5|1811.1|1807.2|1804.6|437
1662478500000|2022-09-06 15:35:00|1810.3|1807.3|1806.8|1803.8|1811.4|1808.5|1805|1802.6|567
1662478800000|2022-09-06 15:40:00|1806.6|1803.6|1809.4|1806.4|1810.5|1807.5|1805.6|1802.9|439
1662479100000|2022-09-06 15:45:00|1809.5|1806.5|1808.8|1805.8|1810.6|1807.6|1807.9|1805.4|480
1662479400000|2022-09-06 15:50:00|1808.7|1805.7|1808.5|1805.5|1809.1|1806.6|1807|1804|413
1662479700000|2022-09-06 15:55:00|1808.6|1805.6|1809.4|1806.4|1809.9|1807.6|1807.5|1804.9|364
1662480000000|2022-09-06 16:00:00|1809.5|1806.5|1811|1808|1812.2|1809.6|1808.6|1805.6|434
1662480300000|2022-09-06 16:05:00|1811.1|1808.1|1809.2|1806.2|1812.6|1810.1|1808.7|1805.7|357
1662480600000|2022-09-06 16:10:00|1809.5|1806.5|1809.6|1807.6|1810.7|1808.1|1809|1806.4|316
1662480900000|2022-09-06 16:15:00|1809.7|1807.7|1808.1|1805.1|1810.6|1808|1807.4|1804.4|353
1662481200000|2022-09-06 16:20:00|1808.2|1805.2|1805.9|1802.9|1809.6|1806.7|1805.8|1802.9|321
1662481500000|2022-09-06 16:25:00|1805.8|1802.8|1808.7|1805.7|1809|1806.5|1805.8|1802.8|293
1662481800000|2022-09-06 16:30:00|1808.8|1805.8|1808.9|1805.9|1810.5|1807.5|1808.2|1805.6|306
1662482100000|2022-09-06 16:35:00|1809.1|1806.1|1809|1806|1809.8|1806.9|1807.4|1804.4|282
1662482400000|2022-09-06 16:40:00|1808.9|1805.9|1810.5|1807.5|1810.5|1807.5|1807.8|1804.8|203
1662482700000|2022-09-06 16:45:00|1810.4|1807.4|1808.6|1806.6|1810.4|1807.4|1807.9|1805.3|287
1662483000000|2022-09-06 16:50:00|1809|1806|1807.9|1804.9|1809.7|1806.8|1807.1|1804.6|273
1662483300000|2022-09-06 16:55:00|1807.7|1804.7|1805|1802|1808|1805.3|1804.3|1801.8|288
1662483600000|2022-09-06 17:00:00|1804.4|1801.4|1804|1802|1805.1|1802.5|1802.5|1800|317
1662483900000|2022-09-06 17:05:00|1804.5|1801.5|1801.3|1798.3|1804.6|1801.6|1800.8|1798|281
1662484200000|2022-09-06 17:10:00|1801.2|1798.2|1801|1798|1801.8|1799.3|1799.9|1797.4|300
1662484500000|2022-09-06 17:15:00|1800.9|1797.9|1802.9|1799.9|1803.7|1800.7|1800|1797.6|249
1662484800000|2022-09-06 17:20:00|1802.8|1799.8|1803.5|1800.5|1804.1|1801.6|1802|1799|264
1662485100000|2022-09-06 17:25:00|1803|1800|1802|1799|1803.4|1801|1801.2|1798.4|260
1662485400000|2022-09-06 17:30:00|1801.8|1798.8|1804.8|1801.8|1806.4|1803.6|1801.4|1798.4|276
1662485700000|2022-09-06 17:35:00|1804.6|1801.6|1803.2|1800.2|1805|1802.5|1802.3|1799.6|273
1662486000000|2022-09-06 17:40:00|1803.1|1800.1|1802.6|1799.6|1803.4|1800.7|1800.8|1797.9|241
1662486300000|2022-09-06 17:45:00|1802|1800|1800.8|1797.8|1803.7|1801.2|1800.7|1797.7|212
1662486600000|2022-09-06 17:50:00|1800.7|1797.7|1800.3|1798.3|1800.9|1798.3|1799.7|1796.8|161
1662486900000|2022-09-06 17:55:00|1800.2|1798.2|1800.5|1797.5|1801.8|1799|1799.7|1797|195
1662487200000|2022-09-06 18:00:00|1800.4|1797.4|1800.3|1797.3|1802.2|1799.5|1800|1797.3|221
1662487500000|2022-09-06 18:05:00|1800.4|1797.4|1800.6|1797.6|1801.1|1798.5|1799|1796.1|219
1662487800000|2022-09-06 18:10:00|1800.7|1797.7|1802.1|1799.1|1803|1800.4|1799.5|1797.1|291
1662488100000|2022-09-06 18:15:00|1802|1799|1801|1798|1802.6|1800|1800.5|1797.9|244
1662488400000|2022-09-06 18:20:00|1801.1|1798.1|1799.7|1796.7|1801.5|1798.8|1799.2|1796.6|185
1662488700000|2022-09-06 18:25:00|1800.1|1797.1|1799.1|1796.1|1800.7|1797.7|1798.8|1795.8|188
1662489000000|2022-09-06 18:30:00|1799|1796|1799.7|1796.7|1800.2|1797.2|1798|1795|223
1662489300000|2022-09-06 18:35:00|1799.6|1796.6|1799.6|1796.6|1801.2|1798.7|1798.1|1795.1|239
1662489600000|2022-09-06 18:40:00|1799.5|1796.5|1799.4|1796.4|1800|1797.6|1798.9|1796|238
1662489900000|2022-09-06 18:45:00|1799.7|1796.7|1798.8|1795.8|1799.8|1797.1|1797.9|1795.4|222
1662490200000|2022-09-06 18:50:00|1798.9|1795.9|1797.6|1794.6|1799|1796.5|1797.4|1794.4|256
1662490500000|2022-09-06 18:55:00|1797.5|1794.5|1798.4|1795.4|1799.6|1797|1797.3|1794.3|281
1662490800000|2022-09-06 19:00:00|1798.6|1795.6|1797.5|1794.5|1799.9|1797|1797.4|1794.4|268
1662491100000|2022-09-06 19:05:00|1797.6|1794.6|1799.4|1796.4|1799.5|1796.9|1797|1794.4|253
1662491400000|2022-09-06 19:10:00|1799.5|1796.5|1800.7|1797.7|1801.3|1798.3|1798.5|1796.1|224
1662491700000|2022-09-06 19:15:00|1800.6|1797.6|1800.8|1797.8|1801.5|1799|1799.3|1796.6|254
1662492000000|2022-09-06 19:20:00|1800.7|1797.7|1800.6|1797.6|1801|1798.6|1798.7|1795.9|263
1662492300000|2022-09-06 19:25:00|1800.5|1797.5|1800.6|1797.6|1801.7|1799|1800|1797.5|249
1662492600000|2022-09-06 19:30:00|1800.5|1797.5|1800|1797|1800.8|1798|1799|1796.5|186
1662492900000|2022-09-06 19:35:00|1800.1|1797.1|1798.1|1795.1|1800.6|1798.3|1797.6|1794.6|241
1662493200000|2022-09-06 19:40:00|1797.9|1794.9|1799.2|1796.2|1799.9|1797.3|1797.6|1794.6|224
1662493500000|2022-09-06 19:45:00|1799.1|1796.1|1798.9|1795.9|1800|1797.2|1798.5|1795.5|286
1662493800000|2022-09-06 19:50:00|1798.6|1795.6|1797.5|1794.5|1799.3|1796.9|1797.3|1794.3|307
1662494100000|2022-09-06 19:55:00|1797.4|1794.4|1797.1|1795.1|1797.8|1795.2|1795.6|1793|246
1662494400000|2022-09-06 20:00:00|1797.3|1794.3|1799.1|1796.1|1799.4|1797.1|1797|1794.3|161
1662494700000|2022-09-06 20:05:00|1799|1796|1798.7|1795.7|1799.4|1797|1797.9|1795.4|195
1662495000000|2022-09-06 20:10:00|1798.6|1795.6|1798.9|1795.9|1799.8|1796.8|1797.9|1795.6|137
1662495300000|2022-09-06 20:15:00|1799|1796|1798.6|1796.6|1799.4|1797.1|1798.4|1795.8|121
1662495600000|2022-09-06 20:20:00|1798.9|1795.9|1799.5|1796.5|1799.6|1796.6|1798.5|1795.5|91
1662495900000|2022-09-06 20:25:00|1799.6|1796.6|1798.2|1796.2|1799.6|1797|1798.2|1795.5|98
1662496200000|2022-09-06 20:30:00|1798.6|1795.6|1798.6|1795.6|1798.8|1795.8|1798.4|1795.4|73
1662496500000|2022-09-06 20:35:00|1798.5|1795.5|1799.3|1796.3|1799.6|1796.7|1798.4|1795.4|68
1662496800000|2022-09-06 20:40:00|1799.2|1796.2|1800.5|1797.5|1800.6|1797.6|1798.4|1795.9|87
1662497100000|2022-09-06 20:45:00|1800.6|1797.6|1801.9|1798.9|1801.9|1798.9|1799.9|1797.1|114
1662497400000|2022-09-06 20:50:00|1801.7|1798.7|1802.5|1799.5|1803|1800|1801.6|1798.6|126
1662497700000|2022-09-06 20:55:00|1802.4|1799.4|1803.4|1800.4|1804.8|1800.5|1801.7|1798.4|137
1662501600000|2022-09-06 22:00:00|1802.4|1799.4|1801.9|1798.9|1804.2|1800.2|1801|1796.9|178
1662501900000|2022-09-06 22:05:00|1801.8|1798.8|1801.8|1798.8|1802.8|1799.8|1801.3|1798.3|128
1662502200000|2022-09-06 22:10:00|1802.1|1799.1|1801.9|1798.9|1802.6|1799.6|1801.7|1798.7|53
1662502500000|2022-09-06 22:15:00|1802|1799|1800.7|1797.7|1802.1|1799.1|1800.2|1797.2|45
1662502800000|2022-09-06 22:20:00|1800.5|1797.5|1800.4|1797.4|1800.5|1797.5|1800.1|1797.1|32
1662503100000|2022-09-06 22:25:00|1800.2|1797.2|1800.2|1797.2|1800.5|1797.5|1800.1|1797.1|34
1662503400000|2022-09-06 22:30:00|1800.3|1797.3|1800.3|1797.3|1801.1|1798.2|1799.7|1797.2|51
1662503700000|2022-09-06 22:35:00|1800.1|1797.1|1799.7|1796.7|1800.4|1797.6|1799.2|1796.7|52
1662504000000|2022-09-06 22:40:00|1799.8|1796.8|1798.7|1796.7|1799.9|1797.3|1798.6|1796.1|58
1662504300000|2022-09-06 22:45:00|1799.2|1796.2|1799.1|1797.1|1800|1797.2|1798.6|1796|70
1662504600000|2022-09-06 22:50:00|1798.8|1796.8|1799.1|1796.1|1800.2|1797.6|1798.7|1795.7|116
1662504900000|2022-09-06 22:55:00|1799.5|1796.5|1798.9|1795.9|1800.1|1797.1|1798.6|1795.6|126
1662505200000|2022-09-06 23:00:00|1798.7|1795.7|1798.5|1795.5|1799.7|1796.7|1798.3|1795.3|158
1662505500000|2022-09-06 23:05:00|1798.7|1795.7|1797.4|1794.4|1799.2|1796.2|1796.8|1793.8|133
1662505800000|2022-09-06 23:10:00|1797.7|1794.7|1797.4|1794.4|1797.8|1794.8|1796.8|1793.8|99
1662506100000|2022-09-06 23:15:00|1797.7|1794.7|1797.4|1794.4|1798.2|1795.2|1797.2|1794.2|94
1662506400000|2022-09-06 23:20:00|1797.8|1794.8|1799.1|1796.1|1799.3|1796.3|1797.4|1794.4|133
1662506700000|2022-09-06 23:25:00|1799|1796|1798.3|1795.3|1800.1|1797.1|1798.2|1795.2|106
1662507000000|2022-09-06 23:30:00|1798.4|1795.4|1798|1795|1798.4|1795.4|1797.2|1794.5|115
1662507300000|2022-09-06 23:35:00|1798.1|1795.1|1798.3|1795.3|1798.5|1795.7|1797.3|1794.9|120
1662507600000|2022-09-06 23:40:00|1798|1795|1799.2|1796.2|1799.7|1796.7|1797.6|1795|145
1662507900000|2022-09-06 23:45:00|1798.9|1795.9|1799.7|1796.7|1799.7|1796.7|1798.6|1795.6|179
1662508200000|2022-09-06 23:50:00|1799.8|1796.8|1799.9|1796.9|1800.6|1797.6|1799.5|1796.5|136
1662508500000|2022-09-06 23:55:00|1799.8|1796.8|1800|1797|1800.6|1797.6|1799.6|1796.6|147
1662508800000|2022-09-07 00:00:00|1800.2|1797.2|1798.9|1795.9|1800.2|1797.2|1797.2|1794.2|237
1662509100000|2022-09-07 00:05:00|1798.6|1795.6|1800.5|1797.5|1800.7|1797.7|1798.6|1795.6|202
1662509400000|2022-09-07 00:10:00|1800.7|1797.7|1797.2|1794.2|1800.7|1797.7|1796.7|1793.7|229
1662509700000|2022-09-07 00:15:00|1797|1794|1791.4|1788.4|1797.2|1794.2|1790.7|1787.7|296
1662510000000|2022-09-07 00:20:00|1791.2|1788.2|1789.2|1786.2|1792.2|1789.5|1788.2|1785.7|327
1662510300000|2022-09-07 00:25:00|1789.1|1786.1|1790.2|1787.2|1791.3|1788.6|1788.8|1785.8|298
1662510600000|2022-09-07 00:30:00|1790.1|1787.1|1788.8|1785.8|1790.9|1787.9|1787.5|1784.5|289
1662510900000|2022-09-07 00:35:00|1789|1786|1791|1788|1791.1|1788.1|1787.6|1784.6|301
1662511200000|2022-09-07 00:40:00|1790.9|1787.9|1790.6|1788.6|1792.1|1789.5|1789.6|1786.8|260
1662511500000|2022-09-07 00:45:00|1790.7|1788.7|1791|1788|1791.8|1789.3|1789.5|1786.8|229
1662511800000|2022-09-07 00:50:00|1791.1|1788.1|1793.5|1791.5|1794.3|1791.9|1791|1788|284
1662512100000|2022-09-07 00:55:00|1794|1791|1793.9|1790.9|1795|1792.5|1791.4|1788.5|318
1662512400000|2022-09-07 01:00:00|1793.8|1790.8|1792|1789|1794.2|1791.2|1790.4|1787.9|403
1662512700000|2022-09-07 01:05:00|1792.1|1789.1|1791.1|1788.1|1793.3|1790.9|1790.4|1787.5|281
1662513000000|2022-09-07 01:10:00|1791|1788|1792|1789|1792.6|1789.6|1788|1785|370
1662513300000|2022-09-07 01:15:00|1792.1|1789.1|1794.7|1791.7|1794.8|1792.4|1792.1|1789.1|406
1662513600000|2022-09-07 01:20:00|1794.6|1791.6|1796.4|1793.4|1797.4|1794.8|1794.2|1791.5|296
1662513900000|2022-09-07 01:25:00|1795.8|1793.8|1795.9|1793.9|1796.5|1794.1|1795.1|1792.4|178
1662514200000|2022-09-07 01:30:00|1796|1794|1795.2|1793.2|1796.7|1794|1794|1791.1|285
1662514500000|2022-09-07 01:35:00|1795.3|1793.3|1794.9|1791.9|1795.4|1793.4|1793.2|1790.8|237
1662514800000|2022-09-07 01:40:00|1794.8|1791.8|1792.3|1789.3|1795.5|1792.5|1791.7|1788.9|311
1662515100000|2022-09-07 01:45:00|1792.6|1789.6|1793.4|1790.4|1793.4|1790.5|1791.2|1788.2|315
1662515400000|2022-09-07 01:50:00|1793.3|1790.3|1793.8|1790.8|1794.6|1792|1792.5|1789.6|286
1662515700000|2022-09-07 01:55:00|1793.9|1790.9|1793.5|1791.5|1794.5|1792.1|1793|1790.6|233
1662516000000|2022-09-07 02:00:00|1794.5|1791.1|1793.6|1791.6|1795.3|1793|1793.3|1790.7|292
1662516300000|2022-09-07 02:05:00|1793.5|1791.5|1792.6|1790.6|1794.1|1791.6|1791.5|1789|200
1662516600000|2022-09-07 02:10:00|1792.7|1790.7|1790|1787|1793.1|1790.7|1789.4|1786.4|282
1662516900000|2022-09-07 02:15:00|1789.9|1786.9|1791.9|1788.9|1792.4|1789.4|1789.1|1786.1|416
1662517200000|2022-09-07 02:20:00|1791.5|1788.5|1793|1790|1793.1|1790.1|1791.2|1788.2|286
1662517500000|2022-09-07 02:25:00|1792.7|1789.7|1793.6|1790.6|1794.4|1791.4|1792.5|1789.5|227
1662517800000|2022-09-07 02:30:00|1793.8|1790.8|1793.1|1790.1|1794.8|1792.2|1791.5|1788.9|250
1662518100000|2022-09-07 02:35:00|1793|1790|1792|1789|1793.6|1791.4|1791.4|1788.8|196
1662518400000|2022-09-07 02:40:00|1792.1|1789.1|1792.3|1790.3|1792.9|1790.4|1791.6|1788.8|154
1662518700000|2022-09-07 02:45:00|1792.1|1790.1|1792.3|1790.3|1792.8|1790.6|1791.4|1788.7|208
1662519000000|2022-09-07 02:50:00|1792.2|1790.2|1791.4|1788.4|1793.1|1790.7|1791.1|1788.1|220
1662519300000|2022-09-07 02:55:00|1791.6|1788.6|1790.5|1787.5|1791.6|1788.7|1789.7|1786.7|237
1662519600000|2022-09-07 03:00:00|1790.6|1787.6|1791|1788|1791.3|1788.7|1788.8|1786.1|300
1662519900000|2022-09-07 03:05:00|1790.8|1787.8|1790.2|1787.2|1791.9|1789.3|1789.5|1786.7|254
1662520200000|2022-09-07 03:10:00|1790.4|1787.4|1788.7|1785.7|1790.6|1788.1|1788.6|1785.6|288
1662520500000|2022-09-07 03:15:00|1788.8|1785.8|1787.1|1784.1|1789.4|1787.1|1786|1783|333
1662520800000|2022-09-07 03:20:00|1786.7|1783.7|1787.5|1784.5|1788|1785.1|1786.5|1783.5|425
1662521100000|2022-09-07 03:25:00|1787.7|1784.7|1788.2|1785.2|1788.3|1785.7|1786.1|1783.6|220
1662521400000|2022-09-07 03:30:00|1788.1|1785.1|1788.4|1785.4|1788.7|1786.1|1787.1|1784.5|209
1662521700000|2022-09-07 03:35:00|1788.2|1785.2|1787.7|1784.7|1789.2|1786.4|1787.5|1784.5|193
1662522000000|2022-09-07 03:40:00|1787.8|1784.8|1787.9|1784.9|1788.7|1785.7|1786.6|1783.8|243
1662522300000|2022-09-07 03:45:00|1788|1785|1787.1|1784.1|1789.1|1786.6|1786.4|1783.4|197
1662522600000|2022-09-07 03:50:00|1786.7|1783.7|1787.7|1785.7|1788.5|1786.2|1785.9|1783.4|276
1662522900000|2022-09-07 03:55:00|1787.6|1785.6|1788.4|1785.4|1788.6|1786.2|1786.7|1784.2|234
1662523200000|2022-09-07 04:00:00|1788.5|1785.5|1788.8|1785.8|1790|1787|1787.3|1784.3|301
1662523500000|2022-09-07 04:05:00|1789|1786|1789.8|1786.8|1790.1|1787.8|1788.4|1785.4|205
1662523800000|2022-09-07 04:10:00|1789.7|1786.7|1788.4|1786.4|1789.9|1787.3|1787.7|1785|243
1662524100000|2022-09-07 04:15:00|1788.9|1785.9|1787.8|1784.8|1789.5|1787.1|1787.2|1784.7|268
1662524400000|2022-09-07 04:20:00|1788|1785|1786.4|1784.4|1788.2|1785.7|1786.1|1783.7|210
1662524700000|2022-09-07 04:25:00|1786.3|1784.3|1788.1|1786.1|1788.6|1786.2|1785.9|1783.6|179
1662525000000|2022-09-07 04:30:00|1788.2|1786.2|1791.8|1788.8|1792.3|1789.8|1788|1785.3|301
1662525300000|2022-09-07 04:35:00|1791.5|1789.5|1793.4|1790.4|1794.3|1792.2|1791.1|1788.5|289
1662525600000|2022-09-07 04:40:00|1793.5|1790.5|1792.6|1790.6|1794.6|1791.6|1792.2|1789.2|251
1662525900000|2022-09-07 04:45:00|1792.7|1790.7|1793.2|1791.2|1793.7|1791.2|1791.9|1788.9|206
1662526200000|2022-09-07 04:50:00|1793.1|1791.1|1793.6|1791.6|1795.1|1792.6|1792.5|1790.1|186
1662526500000|2022-09-07 04:55:00|1793.5|1791.5|1793.3|1790.3|1793.8|1791.5|1792.5|1790.1|136
1662526800000|2022-09-07 05:00:00|1793.4|1790.4|1793.6|1791.6|1795.1|1792.6|1792.6|1790.2|199
1662527100000|2022-09-07 05:05:00|1793.7|1791.7|1794.5|1792.5|1795.2|1792.8|1793.5|1791.1|210
1662527400000|2022-09-07 05:10:00|1794.7|1792.7|1793.8|1791.8|1795.7|1793.2|1793.8|1791.7|161
1662527700000|2022-09-07 05:15:00|1793.9|1791.9|1794.2|1792.2|1795.5|1792.8|1793.6|1791.3|134
1662528000000|2022-09-07 05:20:00|1794.3|1792.3|1795.7|1793.7|1796.7|1794.3|1794.3|1791.8|196
1662528300000|2022-09-07 05:25:00|1795.8|1793.8|1794.6|1792.6|1796.3|1793.8|1794.5|1791.9|142
1662528600000|2022-09-07 05:30:00|1794.7|1792.7|1796.7|1794.7|1798.5|1796|1794.7|1792.6|254
1662528900000|2022-09-07 05:35:00|1797.1|1795.1|1797.1|1795.1|1797.7|1795.4|1795.6|1793.6|192
1662529200000|2022-09-07 05:40:00|1797.2|1795.2|1797.3|1795.3|1797.8|1795.6|1796.2|1794.2|195
1662529500000|2022-09-07 05:45:00|1797.4|1795.4|1796.8|1794.8|1798.9|1796.9|1796.5|1794.5|230
1662529800000|2022-09-07 05:50:00|1796.7|1794.7|1796.6|1794.6|1797.8|1795.6|1795.6|1793.3|179
1662530100000|2022-09-07 05:55:00|1796.5|1794.5|1798.9|1796.9|1799.3|1797|1796.3|1794|210
1662530400000|2022-09-07 06:00:00|1799.3|1796.3|1796|1794|1799.4|1797.3|1794.9|1792.1|319
1662530700000|2022-09-07 06:05:00|1796.5|1793.5|1800.9|1798.9|1801|1799|1796|1793.4|330
1662531000000|2022-09-07 06:10:00|1801|1799|1803.8|1801.8|1804.8|1802.1|1800.5|1797.9|377
1662531300000|2022-09-07 06:15:00|1804.6|1801.6|1805.1|1802.1|1806.1|1803.7|1802.9|1800.5|401
1662531600000|2022-09-07 06:20:00|1805.3|1802.3|1805|1802|1805.5|1802.7|1803.5|1801|340
1662531900000|2022-09-07 06:25:00|1804.7|1801.7|1804.4|1801.4|1805.2|1802.6|1803|1800.5|314
1662532200000|2022-09-07 06:30:00|1803.7|1801.7|1803.8|1801.8|1805.4|1803.1|1802.2|1799.8|419
1662532500000|2022-09-07 06:35:00|1803.9|1801.9|1806.8|1804.8|1807.9|1805.5|1803.5|1801.3|337
1662532800000|2022-09-07 06:40:00|1806.6|1804.6|1807.4|1804.4|1808.5|1806.5|1806.2|1803.9|392
1662533100000|2022-09-07 06:45:00|1806.9|1804.9|1807.4|1805.4|1808.1|1805.9|1806.2|1803.8|289
1662533400000|2022-09-07 06:50:00|1807.6|1805.6|1806.8|1804.8|1808.7|1806.7|1806.7|1804.7|260
1662533700000|2022-09-07 06:55:00|1806.9|1804.9|1808.4|1806.4|1809.3|1807.3|1806.8|1804.8|301
1662534000000|2022-09-07 07:00:00|1808.3|1806.3|1807.6|1805.6|1810.5|1807.9|1807.3|1805.1|448
1662534300000|2022-09-07 07:05:00|1807.7|1805.7|1806.7|1804.7|1809.1|1807|1806.7|1804.1|467
1662534600000|2022-09-07 07:10:00|1807.6|1804.6|1807.5|1805.5|1809.2|1806.5|1805.2|1802.9|425
1662534900000|2022-09-07 07:15:00|1807.6|1805.6|1804.9|1802.9|1808.1|1805.8|1804.5|1802.2|391
1662535200000|2022-09-07 07:20:00|1804.7|1802.7|1803.5|1800.5|1805.4|1802.9|1801.8|1799.5|554
1662535500000|2022-09-07 07:25:00|1803.3|1800.3|1804.7|1801.7|1804.9|1802.8|1802.4|1800|489
1662535800000|2022-09-07 07:30:00|1804.6|1802.6|1805.3|1803.3|1805.8|1803.8|1801.9|1799.4|406
1662536100000|2022-09-07 07:35:00|1805.4|1803.4|1805.7|1803.7|1807|1804.4|1804|1802|271
1662536400000|2022-09-07 07:40:00|1805.6|1803.6|1808.2|1805.2|1808.5|1805.7|1805.3|1803.3|359
1662536700000|2022-09-07 07:45:00|1808.4|1805.4|1813.2|1811.2|1813.3|1811.3|1807.3|1804.5|409
1662537000000|2022-09-07 07:50:00|1812.8|1810.8|1815.2|1813.2|1816.7|1814.4|1811.4|1809.4|362
1662537300000|2022-09-07 07:55:00|1815.3|1813.3|1819.1|1816.1|1820.5|1818|1815|1813|413
1662537600000|2022-09-07 08:00:00|1819.2|1816.2|1820.2|1818.2|1820.3|1818.3|1816.5|1814.5|424
1662537900000|2022-09-07 08:05:00|1820.3|1818.3|1821.7|1819.7|1826.4|1824.3|1820.1|1817.6|459
1662538200000|2022-09-07 08:10:00|1821.8|1819.8|1819.1|1817.1|1822.7|1820.4|1818.7|1816.4|395
1662538500000|2022-09-07 08:15:00|1819.2|1817.2|1818.4|1816.4|1822|1819.4|1818.2|1816.2|297
1662538800000|2022-09-07 08:20:00|1818.5|1816.5|1816.2|1814.2|1818.9|1816.9|1815.4|1813.4|221
1662539100000|2022-09-07 08:25:00|1815.9|1813.9|1821.2|1819.2|1821.7|1819.7|1815.7|1813.7|263
1662539400000|2022-09-07 08:30:00|1821.4|1819.4|1819.4|1817.4|1821.9|1819.9|1818.7|1816.7|323
1662539700000|2022-09-07 08:35:00|1819.3|1817.3|1819.4|1817.4|1821.9|1819.9|1818.8|1816.8|308
1662540000000|2022-09-07 08:40:00|1819.5|1817.5|1818.9|1816.9|1819.6|1817.6|1816.9|1814.5|295
1662540300000|2022-09-07 08:45:00|1819.1|1817.1|1819.8|1817.8|1821.3|1819|1818.2|1816.2|299
1662540600000|2022-09-07 08:50:00|1819.9|1817.9|1820.8|1818.8|1821.7|1819.7|1818.3|1816.3|373
1662540900000|2022-09-07 08:55:00|1820.7|1818.7|1819.8|1817.8|1821.7|1819.3|1819.2|1816.8|257
1662541200000|2022-09-07 09:00:00|1819.9|1817.9|1821.2|1819.2|1822.1|1819.6|1819.2|1816.6|405
1662541500000|2022-09-07 09:05:00|1821.3|1819.3|1817.2|1815.2|1821.7|1819.3|1817.1|1814.7|311
1662541800000|2022-09-07 09:10:00|1817.3|1815.3|1819|1817|1819.1|1817.1|1817|1815|255
1662542100000|2022-09-07 09:15:00|1819.2|1817.2|1821|1819|1821.2|1819.1|1818.9|1816.8|354
1662542400000|2022-09-07 09:20:00|1821.2|1818.2|1817.6|1814.6|1821.8|1819.4|1817.1|1814.6|383
1662542700000|2022-09-07 09:25:00|1816.8|1814.8|1818.7|1815.7|1819.7|1817.2|1816.5|1814.1|418
1662543000000|2022-09-07 09:30:00|1818.6|1815.6|1821.2|1819.2|1822.4|1819.8|1818|1815.6|322
1662543300000|2022-09-07 09:35:00|1820.7|1818.7|1819.1|1817.1|1821.7|1819.7|1819|1816.6|248
1662543600000|2022-09-07 09:40:00|1819.2|1817.2|1820.6|1818.6|1822|1819.5|1819.1|1817.1|279
1662543900000|2022-09-07 09:45:00|1820.5|1818.5|1821.4|1819.4|1822.7|1820.4|1819.6|1817.1|325
1662544200000|2022-09-07 09:50:00|1821.5|1819.5|1820.4|1818.4|1822.4|1819.7|1820|1817.6|249
1662544500000|2022-09-07 09:55:00|1820.3|1818.3|1821.4|1819.4|1822.3|1820|1819.8|1817.5|368
1662544800000|2022-09-07 10:00:00|1821.5|1819.5|1822.1|1819.1|1824.7|1822.3|1821.2|1819|370
1662545100000|2022-09-07 10:05:00|1822|1819|1821.7|1819.7|1823.1|1820.9|1821.5|1818.9|342
1662545400000|2022-09-07 10:10:00|1821.5|1819.5|1820.7|1818.7|1822.4|1819.9|1820.5|1818|231
1662545700000|2022-09-07 10:15:00|1820.8|1818.8|1820.6|1818.6|1822.8|1820.5|1820.5|1818.1|259
1662546000000|2022-09-07 10:20:00|1820.7|1818.7|1823.1|1820.1|1823.2|1820.5|1820.4|1818.1|268
1662546300000|2022-09-07 10:25:00|1823.2|1820.2|1821.2|1819.2|1823.3|1820.6|1821.1|1818.8|229
1662546600000|2022-09-07 10:30:00|1821.1|1819.1|1820.7|1818.7|1822.2|1819.8|1820.5|1818|342
1662546900000|2022-09-07 10:35:00|1820.6|1818.6|1819.2|1816.2|1821.1|1818.8|1818.3|1815.7|352
1662547200000|2022-09-07 10:40:00|1818.1|1816.1|1818.7|1816.7|1820.1|1817.8|1818.1|1815.7|235
1662547500000|2022-09-07 10:45:00|1818.8|1816.8|1817.2|1814.2|1819.5|1817.2|1816.2|1813.7|284
1662547800000|2022-09-07 10:50:00|1817.1|1814.1|1820.7|1818.7|1821.7|1819.4|1816.2|1814|353
1662548100000|2022-09-07 10:55:00|1820.6|1818.6|1820.4|1817.4|1822.6|1820.3|1819.2|1816.4|329
1662548400000|2022-09-07 11:00:00|1819.1|1816.1|1816.7|1814.7|1820.5|1818|1816.1|1813.5|450
1662548700000|2022-09-07 11:05:00|1816.8|1814.8|1817.6|1815.6|1820.1|1817.4|1816.6|1814.2|409
1662549000000|2022-09-07 11:10:00|1817.7|1815.7|1819.2|1817.2|1819.6|1817.4|1816|1814|331
1662549300000|2022-09-07 11:15:00|1819.1|1817.1|1819.6|1816.6|1819.9|1817.7|1818.2|1815.9|284
1662549600000|2022-09-07 11:20:00|1819.5|1816.5|1818.2|1816.2|1819.5|1817.2|1818|1815.6|238
1662549900000|2022-09-07 11:25:00|1818.1|1816.1|1817.2|1815.2|1818.7|1816.3|1816.9|1814.4|254
1662550200000|2022-09-07 11:30:00|1817|1815|1816.7|1814.7|1818.2|1815.8|1815.4|1812.9|423
1662550500000|2022-09-07 11:35:00|1816.6|1814.6|1810.5|1808.5|1817.1|1814.8|1809.6|1807.2|535
1662550800000|2022-09-07 11:40:00|1810.3|1808.3|1814.8|1812.8|1814.9|1812.9|1809.2|1807.2|463
1662551100000|2022-09-07 11:45:00|1814.6|1812.6|1815.2|1813.2|1816.5|1814.1|1812.3|1809.7|402
1662551400000|2022-09-07 11:50:00|1815|1813|1815.1|1812.1|1816.6|1814.3|1814.3|1811.8|480
1662551700000|2022-09-07 11:55:00|1814.8|1811.8|1811.4|1809.4|1814.9|1812|1810.3|1808|428
1662552000000|2022-09-07 12:00:00|1811.7|1809.7|1816.9|1814.9|1817.2|1814.9|1811.7|1809.7|571
1662552300000|2022-09-07 12:05:00|1817|1815|1814.4|1812.4|1818.7|1816.3|1814.2|1812|430
1662552600000|2022-09-07 12:10:00|1814.3|1812.3|1815.5|1813.5|1816.5|1814|1812.7|1810.3|407
1662552900000|2022-09-07 12:15:00|1815.6|1813.6|1814.8|1812.8|1816.2|1814.2|1813.8|1811.2|390
1662553200000|2022-09-07 12:20:00|1814.9|1812.9|1815.8|1813.8|1818.5|1816.3|1814.5|1812.3|435
1662553500000|2022-09-07 12:25:00|1815.6|1813.6|1818.8|1815.8|1819.6|1817.3|1813.3|1811.3|414
1662553800000|2022-09-07 12:30:00|1818.5|1815.5|1816.5|1814.5|1820.8|1818.2|1814|1812|477
1662554100000|2022-09-07 12:35:00|1816.6|1814.6|1816.3|1814.3|1817|1815|1813.8|1811.6|351
1662554400000|2022-09-07 12:40:00|1816.1|1814.1|1810.9|1808.9|1816.1|1814.1|1810.9|1808.9|381
1662554700000|2022-09-07 12:45:00|1811.1|1809.1|1809.4|1807.4|1811.2|1809.1|1808.9|1806.9|297
1662555000000|2022-09-07 12:50:00|1809.6|1807.6|1808.9|1806.9|1810.9|1808.7|1807.5|1805.5|350
1662555300000|2022-09-07 12:55:00|1808.8|1806.8|1815.1|1812.1|1815.3|1813.3|1808.4|1806.4|345
1662555600000|2022-09-07 13:00:00|1814.3|1811.3|1808.2|1806.2|1814.4|1811.4|1806.8|1804.7|616
1662555900000|2022-09-07 13:05:00|1808.3|1806.3|1808.7|1806.7|1810|1807.9|1806.9|1804.8|513
1662556200000|2022-09-07 13:10:00|1808.8|1806.8|1807.2|1805.2|1809.3|1807.2|1805.2|1802.9|557
1662556500000|2022-09-07 13:15:00|1807.3|1805.3|1810.8|1808.8|1811.4|1809.4|1806.4|1804.3|482
1662556800000|2022-09-07 13:20:00|1810.9|1808.9|1807.9|1804.9|1811.9|1809.5|1807.6|1804.9|490
1662557100000|2022-09-07 13:25:00|1807.8|1805.8|1808.9|1805.9|1809.9|1807.3|1807.6|1804.7|369
1662557400000|2022-09-07 13:30:00|1809|1806|1807.3|1805.3|1810.1|1808.1|1804.2|1801.7|660
1662557700000|2022-09-07 13:35:00|1807.2|1805.2|1814.5|1812.5|1815.7|1813.4|1806.8|1804.4|730
1662558000000|2022-09-07 13:40:00|1814.4|1812.4|1818.3|1816.3|1818.3|1816.3|1813.3|1810.8|683
1662558300000|2022-09-07 13:45:00|1818.6|1815.6|1821|1818|1821|1818.6|1814.5|1812|669
1662558600000|2022-09-07 13:50:00|1820.9|1817.9|1817.2|1815.2|1822.2|1820.1|1816|1813.5|495
1662558900000|2022-09-07 13:55:00|1817.3|1815.3|1821.1|1818.1|1822.1|1819.3|1816|1813.6|570
1662559200000|2022-09-07 14:00:00|1820.9|1817.9|1819.6|1817.6|1820.9|1818.1|1817.5|1814.6|740
1662559500000|2022-09-07 14:05:00|1819.7|1817.7|1818.9|1816.9|1821.2|1818.4|1816.4|1813.8|496
1662559800000|2022-09-07 14:10:00|1818.7|1816.7|1819.3|1816.3|1822.1|1819.5|1817.9|1815.4|650
1662560100000|2022-09-07 14:15:00|1818.9|1816.9|1823.4|1820.4|1823.4|1820.9|1817.8|1815.3|575
1662560400000|2022-09-07 14:20:00|1823.3|1820.3|1822.1|1819.1|1825|1822.4|1820|1817.3|598
1662560700000|2022-09-07 14:25:00|1821.1|1819.2|1828.6|1826.6|1829.6|1827.6|1820.5|1818.3|651
1662561000000|2022-09-07 14:30:00|1828.7|1826.7|1833|1831|1834.8|1832.8|1828.7|1826.7|736
1662561300000|2022-09-07 14:35:00|1833.4|1831.4|1830.9|1828.9|1836.1|1833.6|1829.8|1827.8|615
1662561600000|2022-09-07 14:40:00|1831|1829|1833|1831|1835.6|1833.2|1829.9|1827.5|733
1662561900000|2022-09-07 14:45:00|1833.3|1831.3|1831|1828|1835.1|1832.2|1828.4|1826|667
1662562200000|2022-09-07 14:50:00|1830.5|1828.5|1828.1|1826.1|1832.4|1829.7|1827|1824.7|666
1662562500000|2022-09-07 14:55:00|1828.6|1826.6|1826.7|1824.7|1829.5|1827.3|1825|1822.6|570
1662562800000|2022-09-07 15:00:00|1826.6|1824.6|1831.2|1828.2|1831.8|1829.2|1825.1|1823.1|578
1662563100000|2022-09-07 15:05:00|1830.7|1828.7|1830.9|1827.9|1831.8|1829.4|1829.6|1827.1|498
1662563400000|2022-09-07 15:10:00|1830.7|1827.7|1833.7|1831.7|1834.4|1832.3|1830.1|1827.7|476
1662563700000|2022-09-07 15:15:00|1834.2|1831.2|1828.9|1826.9|1834.3|1831.8|1828.4|1825.9|520
1662564000000|2022-09-07 15:20:00|1829|1827|1829.2|1826.2|1830|1827.9|1827.9|1825.7|504
1662564300000|2022-09-07 15:25:00|1829.4|1826.4|1829.1|1827.1|1829.8|1827.5|1828.2|1825.8|429
1662564600000|2022-09-07 15:30:00|1829.4|1826.4|1829.8|1827.8|1831.9|1829.5|1828|1825.8|488
1662564900000|2022-09-07 15:35:00|1829.7|1827.7|1830.5|1828.5|1831.9|1829.9|1829.5|1826.8|436
1662565200000|2022-09-07 15:40:00|1830.4|1828.4|1828.9|1826.9|1831.1|1828.6|1828.3|1825.9|264
1662565500000|2022-09-07 15:45:00|1829|1827|1827.9|1825.9|1830.9|1828.9|1827.8|1825.2|339
1662565800000|2022-09-07 15:50:00|1828|1826|1827.7|1825.7|1829|1826.4|1827.2|1824.7|341
1662566100000|2022-09-07 15:55:00|1827.8|1825.8|1826.8|1823.8|1828.3|1826.3|1826.1|1823.8|284
1662566400000|2022-09-07 16:00:00|1826.3|1824.3|1827.3|1825.3|1827.7|1825.4|1825.2|1822.7|328
1662566700000|2022-09-07 16:05:00|1827.2|1825.2|1826.1|1824.1|1828.4|1825.8|1825.8|1823.6|342
1662567000000|2022-09-07 16:10:00|1826.6|1823.6|1828.3|1825.3|1828.5|1826|1825.7|1823.5|276
1662567300000|2022-09-07 16:15:00|1828.1|1825.1|1826.2|1824.2|1828.4|1826|1825|1822.5|294
1662567600000|2022-09-07 16:20:00|1826.1|1824.1|1826.3|1824.3|1826.9|1824.9|1825.1|1822.7|308
1662567900000|2022-09-07 16:25:00|1826.2|1824.2|1826.1|1824.1|1827.6|1825.1|1825.6|1823.5|267
1662568200000|2022-09-07 16:30:00|1826.7|1824.7|1826.5|1824.5|1827.6|1824.9|1825.5|1823.1|333
1662568500000|2022-09-07 16:35:00|1826.3|1824.3|1828.5|1826.5|1829.2|1827|1826.3|1823.8|296
1662568800000|2022-09-07 16:40:00|1828.6|1826.6|1835.7|1832.7|1835.8|1833.3|1828.4|1826|492
1662569100000|2022-09-07 16:45:00|1835.8|1832.8|1835.2|1833.2|1836.3|1833.8|1834|1831.7|377
1662569400000|2022-09-07 16:50:00|1835|1833|1835.4|1833.4|1835.8|1833.8|1833.2|1830.2|322
1662569700000|2022-09-07 16:55:00|1835.5|1833.5|1837.2|1834.2|1838.1|1835.2|1834.8|1832.5|340
1662570000000|2022-09-07 17:00:00|1837.3|1834.3|1837.4|1834.4|1838.2|1835.5|1836.2|1833.2|348
1662570300000|2022-09-07 17:05:00|1837.6|1834.6|1838.3|1835.3|1838.5|1835.6|1836.7|1833.7|292
1662570600000|2022-09-07 17:10:00|1838.4|1835.4|1838.7|1835.7|1839.3|1836.5|1837.7|1834.7|254
1662570900000|2022-09-07 17:15:00|1838.8|1835.8|1835.9|1832.9|1838.8|1835.8|1834.8|1832.4|328
1662571200000|2022-09-07 17:20:00|1836|1833|1835.7|1833.7|1837.6|1835|1834.5|1831.5|432
1662571500000|2022-09-07 17:25:00|1835.1|1833.1|1836|1833|1836.9|1833.9|1833.6|1831.1|392
1662571800000|2022-09-07 17:30:00|1836.2|1833.2|1839.6|1837.6|1840.7|1838.1|1835.2|1832.2|290
1662572100000|2022-09-07 17:35:00|1840|1837|1842.5|1839.5|1842.6|1840.3|1839.5|1837|305
1662572400000|2022-09-07 17:40:00|1842.4|1839.4|1845.9|1843.9|1846|1844|1842.3|1839.3|264
1662572700000|2022-09-07 17:45:00|1846|1844|1846|1844|1846.7|1844.1|1845.4|1842.7|247
1662573000000|2022-09-07 17:50:00|1846.1|1844.1|1844|1841|1846.4|1844.4|1842.9|1840.5|366
1662573300000|2022-09-07 17:55:00|1844.1|1841.1|1845|1842|1845.1|1842.1|1842.3|1839.7|289
1662573600000|2022-09-07 18:00:00|1844.8|1841.8|1842.9|1840.9|1845.6|1842.6|1842.7|1840.4|332
1662573900000|2022-09-07 18:05:00|1843|1841|1841.9|1839.9|1844.9|1842.5|1841.3|1838.9|232
1662574200000|2022-09-07 18:10:00|1842|1840|1842.6|1839.6|1843.1|1840.6|1840.9|1838.8|217
1662574500000|2022-09-07 18:15:00|1842.7|1839.7|1842.3|1840.3|1843.8|1841.1|1841.8|1839.3|226
1662574800000|2022-09-07 18:20:00|1842.6|1840.6|1841.8|1838.8|1843.1|1840.6|1840.7|1838|213
1662575100000|2022-09-07 18:25:00|1841.9|1838.9|1841.9|1839.9|1842.9|1840.4|1841.3|1838.8|180
1662575400000|2022-09-07 18:30:00|1842|1840|1842.3|1840.3|1842.8|1840.8|1840.8|1838.3|225
1662575700000|2022-09-07 18:35:00|1841.9|1839.9|1840.4|1837.4|1842.3|1840|1839.3|1836.8|267
1662576000000|2022-09-07 18:40:00|1840.5|1837.5|1840.8|1837.8|1841.1|1838.5|1839.6|1837.1|198
1662576300000|2022-09-07 18:45:00|1840.9|1837.9|1840.2|1837.2|1840.9|1838.3|1839.4|1836.9|226
1662576600000|2022-09-07 18:50:00|1839.7|1837.7|1842.5|1839.5|1842.7|1840.2|1839.6|1837.5|243
1662576900000|2022-09-07 18:55:00|1842.4|1839.4|1839.6|1837.6|1843|1840.5|1839.6|1837.1|175
1662577200000|2022-09-07 19:00:00|1839.7|1837.7|1841.2|1838.2|1842|1839.3|1838.6|1836.3|255
1662577500000|2022-09-07 19:05:00|1841.1|1838.1|1841.8|1838.8|1841.9|1839.4|1840.3|1837.6|214
1662577800000|2022-09-07 19:10:00|1841.9|1838.9|1842.8|1840.8|1843.8|1841.4|1840.5|1838.2|141
1662578100000|2022-09-07 19:15:00|1842.9|1840.9|1843.3|1840.3|1843.9|1841|1842.1|1839.1|239
1662578400000|2022-09-07 19:20:00|1843.1|1840.1|1844.8|1841.8|1844.9|1842.2|1842.2|1839.6|223
1662578700000|2022-09-07 19:25:00|1844.7|1841.7|1845.7|1842.7|1845.8|1843.3|1843.4|1840.8|196
1662579000000|2022-09-07 19:30:00|1845.3|1843.3|1845.8|1842.8|1845.8|1843.4|1843.7|1841.2|192
1662579300000|2022-09-07 19:35:00|1845.7|1842.7|1844.4|1841.4|1846.2|1843.4|1843.2|1840.8|210
1662579600000|2022-09-07 19:40:00|1844.3|1841.3|1843.4|1841.4|1844.4|1842|1842.7|1840.1|178
1662579900000|2022-09-07 19:45:00|1843.3|1841.3|1845.2|1843.2|1845.3|1843.2|1843.3|1840.7|173
1662580200000|2022-09-07 19:50:00|1844.8|1842.8|1845.2|1843.2|1846|1843.5|1844|1841.7|191
1662580500000|2022-09-07 19:55:00|1845.1|1843.1|1847.2|1845.2|1848.4|1846.1|1844.6|1842.1|155
1662580800000|2022-09-07 20:00:00|1847.1|1845.1|1844.8|1842.8|1847.2|1845.1|1844.7|1842.2|117
1662581100000|2022-09-07 20:05:00|1844.7|1842.7|1844.2|1842.2|1845.3|1842.8|1843.8|1841.6|98
1662581400000|2022-09-07 20:10:00|1844.7|1841.7|1844.6|1842.6|1845.3|1842.9|1844.4|1841.7|64
1662581700000|2022-09-07 20:15:00|1844.5|1842.5|1844.7|1842.7|1845.3|1842.7|1844.1|1841.6|78
1662582000000|2022-09-07 20:20:00|1844.6|1842.6|1846|1843|1846.1|1843.4|1844.6|1842.1|78
1662582300000|2022-09-07 20:25:00|1846.1|1843.1|1846.4|1843.4|1846.9|1844.1|1845.3|1842.7|142
1662582600000|2022-09-07 20:30:00|1846.8|1843.8|1846.9|1843.9|1847.9|1845.1|1846|1843.5|57
1662582900000|2022-09-07 20:35:00|1847|1844|1846.6|1843.6|1847.4|1844.5|1845.6|1843|55
1662583200000|2022-09-07 20:40:00|1846.7|1843.7|1848.6|1845.6|1848.8|1846|1845.9|1843.5|78
1662583500000|2022-09-07 20:45:00|1848.5|1845.5|1848.3|1845.3|1848.8|1845.8|1847.9|1844.9|69
1662583800000|2022-09-07 20:50:00|1848.2|1845.2|1848.6|1845.6|1849|1846|1847.4|1844.4|134
1662584100000|2022-09-07 20:55:00|1848.5|1845.5|1847.4|1844.4|1848.8|1845.8|1846.2|1843.2|145
1662588000000|2022-09-07 22:00:00|1847.5|1845.5|1849.9|1846.9|1849.9|1846.9|1847.1|1844.1|168
1662588300000|2022-09-07 22:05:00|1849.7|1846.7|1849.1|1846.1|1850.3|1847.3|1848.2|1845.3|167
1662588600000|2022-09-07 22:10:00|1849.3|1846.3|1849.3|1846.3|1851.2|1846.7|1848.5|1845|163
1662588900000|2022-09-07 22:15:00|1849.4|1846.4|1848.7|1845.7|1850.8|1846.6|1848.3|1844.3|111
1662589200000|2022-09-07 22:20:00|1850.6|1843.8|1848.4|1845.4|1850.6|1845.9|1847.9|1843.4|134
1662589500000|2022-09-07 22:25:00|1848.5|1845.5|1848.3|1845.3|1850.2|1845.9|1847.9|1844|83
1662589800000|2022-09-07 22:30:00|1848.4|1845.4|1848.4|1845.4|1848.7|1845.9|1847.8|1844.8|112
1662590100000|2022-09-07 22:35:00|1848.5|1845.5|1847.4|1844.4|1848.5|1845.5|1847.2|1844.4|92
1662590400000|2022-09-07 22:40:00|1847.5|1844.5|1847.7|1844.7|1848.4|1845.4|1847.2|1844.2|67
1662590700000|2022-09-07 22:45:00|1847.6|1844.6|1847.7|1844.7|1848.1|1845.1|1847.6|1844.6|72
1662591000000|2022-09-07 22:50:00|1848.1|1845.1|1848.2|1845.2|1848.9|1845.9|1848|1845|81
1662591300000|2022-09-07 22:55:00|1848.3|1845.3|1849|1846|1849|1846|1847.7|1844.8|85
1662591600000|2022-09-07 23:00:00|1848.9|1845.9|1848.7|1845.7|1849|1846.3|1847.7|1844.7|104
1662591900000|2022-09-07 23:05:00|1848.6|1845.6|1848.1|1846.1|1848.9|1846.2|1847.3|1844.3|124
1662592200000|2022-09-07 23:10:00|1848|1846|1847.7|1844.7|1848.5|1846.1|1847|1844.4|91
1662592500000|2022-09-07 23:15:00|1847.8|1844.8|1848.1|1845.1|1848.2|1845.2|1847.3|1844.3|119
1662592800000|2022-09-07 23:20:00|1848|1845|1846.6|1843.6|1848.2|1845.7|1846.5|1843.6|129
1662593100000|2022-09-07 23:25:00|1846.7|1843.7|1846.2|1843.2|1846.9|1843.9|1845.1|1842.1|102
1662593400000|2022-09-07 23:30:00|1846.3|1843.3|1845.8|1842.8|1846.8|1844.1|1845.7|1842.7|122
1662593700000|2022-09-07 23:35:00|1846.1|1843.1|1846.1|1843.1|1846.6|1843.8|1845.3|1842.3|122
1662594000000|2022-09-07 23:40:00|1846.3|1843.3|1846|1843|1846.4|1843.7|1845.1|1842.1|123
1662594300000|2022-09-07 23:45:00|1846.3|1843.3|1846.2|1843.2|1846.3|1843.9|1845.3|1842.3|109
1662594600000|2022-09-07 23:50:00|1846.3|1843.3|1845.9|1842.9|1846.7|1843.7|1845.5|1842.5|134
1662594900000|2022-09-07 23:55:00|1846|1843|1845.6|1843.6|1846.4|1844|1845.6|1842.9|80
1662595200000|2022-09-08 00:00:00|1845.8|1843.8|1846.2|1843.2|1847.4|1844.6|1845.1|1842.6|215
1662595500000|2022-09-08 00:05:00|1846.1|1843.1|1845.2|1842.2|1846.1|1843.5|1844|1841|183
1662595800000|2022-09-08 00:10:00|1845.1|1842.1|1844.7|1841.7|1845.7|1842.8|1844.1|1841.5|160
1662596100000|2022-09-08 00:15:00|1844.6|1841.6|1846.1|1843.1|1846.6|1843.6|1844.1|1841.6|146
1662596400000|2022-09-08 00:20:00|1845.6|1843.6|1846.1|1843.1|1847.2|1844.2|1845.4|1842.8|125
1662596700000|2022-09-08 00:25:00|1845.9|1842.9|1844.3|1841.3|1846.5|1843.8|1844.3|1841.3|194
1662597000000|2022-09-08 00:30:00|1844.5|1841.5|1842.3|1839.3|1844.9|1841.9|1841.9|1838.9|236
1662597300000|2022-09-08 00:35:00|1841.9|1838.9|1842.7|1839.7|1843.1|1840.1|1841.9|1838.9|189
1662597600000|2022-09-08 00:40:00|1842.6|1839.6|1843.1|1840.1|1844|1841|1842|1839.5|185
1662597900000|2022-09-08 00:45:00|1843.2|1840.2|1841.5|1838.5|1843.4|1840.4|1840.9|1838.4|122
1662598200000|2022-09-08 00:50:00|1841.6|1838.6|1841.5|1838.5|1842.3|1839.8|1841|1838|147
1662598500000|2022-09-08 00:55:00|1841.4|1838.4|1841.4|1838.4|1842.7|1839.7|1841.3|1838.3|177
1662598800000|2022-09-08 01:00:00|1841.5|1838.5|1842.4|1839.4|1843.5|1840.5|1841.4|1838.4|421
1662599100000|2022-09-08 01:05:00|1842.5|1839.5|1845|1842|1845.4|1842.6|1842.3|1839.3|234
1662599400000|2022-09-08 01:10:00|1844.6|1841.6|1844.1|1842.1|1846|1843.3|1843.9|1841.4|247
1662599700000|2022-09-08 01:15:00|1844.2|1842.2|1844.4|1841.4|1846.3|1843.8|1843.9|1841|357
1662600000000|2022-09-08 01:20:00|1844.5|1841.5|1848.4|1845.4|1849.1|1846.3|1844.4|1841.4|335
1662600300000|2022-09-08 01:25:00|1848.7|1845.7|1849.2|1846.2|1850|1847.5|1848.1|1845.1|319
1662600600000|2022-09-08 01:30:00|1849|1846|1845.5|1842.5|1850.4|1847.4|1845.3|1842.3|262
1662600900000|2022-09-08 01:35:00|1845.4|1842.4|1843.7|1840.7|1846|1843|1843.1|1840.7|273
1662601200000|2022-09-08 01:40:00|1843.6|1841.7|1843.6|1840.6|1845.2|1842.6|1842.7|1840.1|281
1662601500000|2022-09-08 01:45:00|1843.5|1840.5|1844.3|1841.3|1845.3|1842.5|1843.2|1840.4|285
1662601800000|2022-09-08 01:50:00|1844.2|1841.2|1843.2|1840.2|1844.6|1841.7|1842.1|1839.6|275
1662602100000|2022-09-08 01:55:00|1843.5|1840.5|1844.3|1841.3|1844.4|1841.9|1841.9|1839.1|269
1662602400000|2022-09-08 02:00:00|1844.2|1841.2|1842.1|1839.1|1844.5|1841.8|1841.4|1839|268
1662602700000|2022-09-08 02:05:00|1842.2|1839.2|1842.5|1840.5|1842.7|1840.6|1841.3|1838.6|181
1662603000000|2022-09-08 02:10:00|1842.6|1840.6|1842.3|1839.3|1844|1841|1841.6|1839.2|195
1662603300000|2022-09-08 02:15:00|1842.4|1839.4|1842.7|1840.7|1843.3|1840.9|1841.7|1839.2|184
1662603600000|2022-09-08 02:20:00|1842.8|1840.8|1844.3|1841.3|1844.6|1841.9|1842.7|1840.1|150
1662603900000|2022-09-08 02:25:00|1844.2|1841.2|1843.8|1841.8|1844.5|1842.3|1843.6|1840.9|125
1662604200000|2022-09-08 02:30:00|1843.7|1841.7|1844.2|1841.2|1845.6|1843.1|1843.6|1840.6|192
1662604500000|2022-09-08 02:35:00|1844.3|1841.3|1842.5|1839.5|1844.3|1841.3|1841.6|1839.1|221
1662604800000|2022-09-08 02:40:00|1842.7|1839.7|1844.1|1842.1|1844.7|1842.2|1841.7|1839.2|159
1662605100000|2022-09-08 02:45:00|1844.6|1841.6|1844.7|1841.7|1845|1842.5|1842.7|1840.1|153
1662605400000|2022-09-08 02:50:00|1844.2|1842.2|1845.6|1842.6|1846.7|1843.7|1844.2|1841.5|208
1662605700000|2022-09-08 02:55:00|1845.7|1842.7|1843.9|1840.9|1846.3|1843.4|1843|1840.2|239
1662606000000|2022-09-08 03:00:00|1844|1841|1845.2|1843.2|1845.7|1843.3|1843|1840.5|210
1662606300000|2022-09-08 03:05:00|1845.1|1843.1|1844.2|1841.2|1845.4|1843.1|1843|1840|453
1662606600000|2022-09-08 03:10:00|1844.5|1841.5|1847.1|1845.1|1847.7|1845.2|1844|1841|355
1662606900000|2022-09-08 03:15:00|1847.3|1844.3|1846.2|1843.2|1848|1845.2|1845.6|1842.8|185
1662607200000|2022-09-08 03:20:00|1846.1|1843.1|1845.7|1842.7|1846.7|1844.2|1845.1|1842.6|177
1662607500000|2022-09-08 03:25:00|1845.8|1842.8|1845.9|1842.9|1846.4|1844|1845.1|1842.7|180
1662607800000|2022-09-08 03:30:00|1846.1|1843.1|1846.9|1843.9|1846.9|1843.9|1844.7|1842.1|162
1662608100000|2022-09-08 03:35:00|1846.8|1843.8|1846.4|1843.4|1847|1844|1845.5|1843|129
1662608400000|2022-09-08 03:40:00|1846.5|1843.5|1846.1|1843.1|1846.5|1843.8|1845.2|1842.4|138
1662608700000|2022-09-08 03:45:00|1846|1843|1846.3|1843.3|1846.9|1843.9|1846|1843|134
1662609000000|2022-09-08 03:50:00|1846.2|1843.2|1845.5|1842.5|1846.3|1843.6|1845.1|1842.1|166
1662609300000|2022-09-08 03:55:00|1845.1|1842.1|1848.2|1845.2|1849.1|1846.3|1844.6|1842|240
1662609600000|2022-09-08 04:00:00|1848.3|1845.3|1848.7|1845.7|1849.2|1846.2|1847.7|1844.9|161
1662609900000|2022-09-08 04:05:00|1848.8|1845.8|1847.6|1845.6|1848.9|1846.1|1847.3|1844.7|123
1662610200000|2022-09-08 04:10:00|1847.7|1845.7|1848.6|1845.6|1848.7|1846.1|1847.5|1845.1|138
1662610500000|2022-09-08 04:15:00|1848.7|1845.7|1847.9|1844.9|1848.7|1846.1|1847.3|1844.5|149
1662610800000|2022-09-08 04:20:00|1848.1|1845.1|1848.2|1845.2|1848.8|1846.2|1847.3|1844.8|149
1662611100000|2022-09-08 04:25:00|1848.1|1845.1|1847.6|1844.6|1848.2|1845.6|1846.9|1844|108
1662611400000|2022-09-08 04:30:00|1847.7|1844.7|1847.2|1844.2|1848.2|1845.2|1846.6|1844.1|102
1662611700000|2022-09-08 04:35:00|1846.6|1844.6|1846.6|1843.6|1847.2|1844.7|1845.6|1842.6|128
1662612000000|2022-09-08 04:40:00|1846.7|1843.7|1847.3|1844.3|1847.5|1844.5|1846.1|1843.1|154
1662612300000|2022-09-08 04:45:00|1847.2|1844.2|1845.7|1842.7|1847.3|1844.3|1845.4|1842.4|123
1662612600000|2022-09-08 04:50:00|1845.6|1842.6|1845.7|1842.7|1845.9|1842.9|1844.2|1841.2|121
1662612900000|2022-09-08 04:55:00|1845.8|1842.8|1846.4|1843.4|1847|1844|1845.7|1842.7|130
1662613200000|2022-09-08 05:00:00|1846.3|1843.3|1846.8|1843.8|1847|1844|1846.3|1843.3|146
1662613500000|2022-09-08 05:05:00|1846.9|1843.9|1847.9|1844.9|1848.9|1845.9|1846.8|1843.8|140
1662613800000|2022-09-08 05:10:00|1847.6|1844.6|1849.4|1846.4|1849.5|1846.5|1847.4|1844.4|131
1662614100000|2022-09-08 05:15:00|1849.3|1846.3|1849.8|1846.8|1850.1|1847.8|1848.4|1845.4|147
1662614400000|2022-09-08 05:20:00|1849.9|1846.9|1849.9|1846.9|1850.4|1848.2|1848.9|1846.4|177
1662614700000|2022-09-08 05:25:00|1849.6|1846.6|1849.6|1847.6|1850.6|1848.5|1848.9|1846.3|195
1662615000000|2022-09-08 05:30:00|1850.1|1847.1|1849|1846|1850.4|1848.1|1848.1|1845.7|261
1662615300000|2022-09-08 05:35:00|1849.2|1846.2|1850|1847|1850.4|1847.7|1848.6|1845.6|183
1662615600000|2022-09-08 05:40:00|1849.9|1846.9|1851.9|1848.9|1852.4|1849.9|1849.5|1846.9|208
1662615900000|2022-09-08 05:45:00|1851.8|1848.8|1851.9|1848.9|1853.8|1850.8|1851.6|1848.6|347
1662616200000|2022-09-08 05:50:00|1852.9|1849.9|1852.1|1849.1|1853.9|1850.9|1851.2|1848.2|375
1662616500000|2022-09-08 05:55:00|1852|1849|1853.1|1850.1|1853.4|1850.4|1851.2|1848.2|222
1662616800000|2022-09-08 06:00:00|1853|1850|1855|1852|1855.1|1852.1|1851.2|1848.2|283
1662617100000|2022-09-08 06:05:00|1855.1|1852.1|1855.9|1852.9|1857.2|1854.2|1854.4|1851.4|346
1662617400000|2022-09-08 06:10:00|1856|1853|1857.9|1854.9|1857.9|1854.9|1854.7|1851.9|294
1662617700000|2022-09-08 06:15:00|1858|1855|1858.6|1855.6|1860.4|1857.4|1857.3|1854.5|353
1662618000000|2022-09-08 06:20:00|1858.7|1855.7|1859.2|1856.2|1860.1|1857.3|1858.3|1855.3|291
1662618300000|2022-09-08 06:25:00|1859.1|1856.1|1859.2|1856.2|1859.5|1856.8|1857.6|1855|302
1662618600000|2022-09-08 06:30:00|1859.1|1856.1|1857.8|1854.8|1859.3|1856.3|1856.6|1854|213
1662618900000|2022-09-08 06:35:00|1857.7|1854.7|1858.7|1855.7|1858.9|1855.9|1857.2|1854.2|185
1662619200000|2022-09-08 06:40:00|1858.8|1855.8|1857.2|1854.2|1858.8|1855.8|1857.1|1854.1|230
1662619500000|2022-09-08 06:45:00|1857.1|1854.1|1856.7|1853.7|1857.2|1854.2|1856|1853|260
1662619800000|2022-09-08 06:50:00|1856.8|1853.8|1858.5|1855.5|1859.1|1856.7|1856.4|1853.5|266
1662620100000|2022-09-08 06:55:00|1858.6|1855.6|1858.5|1855.5|1859|1856|1857.3|1854.3|215
1662620400000|2022-09-08 07:00:00|1858.4|1855.4|1861.4|1859.4|1863.3|1860.3|1857.3|1854.3|385
1662620700000|2022-09-08 07:05:00|1861.5|1858.4|1861.6|1858.6|1863.3|1860.3|1859.9|1857.4|399
1662621000000|2022-09-08 07:10:00|1861.7|1858.7|1856.6|1853.6|1861.9|1858.9|1855.8|1853.1|343
1662621300000|2022-09-08 07:15:00|1856.5|1853.5|1854.9|1851.9|1857.5|1854.8|1853.3|1850.8|434
1662621600000|2022-09-08 07:20:00|1855|1852|1853.8|1851.8|1855.5|1852.9|1852.3|1849.8|448
1662621900000|2022-09-08 07:25:00|1854.1|1852.1|1852.9|1850.9|1854.6|1852.1|1852.5|1850.2|324
1662622200000|2022-09-08 07:30:00|1852.6|1850.6|1851|1849|1853.1|1850.8|1850.4|1847.7|472
1662622500000|2022-09-08 07:35:00|1851.1|1849.1|1852.6|1850.6|1853.2|1850.7|1849.7|1847.7|378
1662622800000|2022-09-08 07:40:00|1853.5|1850.5|1854.1|1852.1|1855|1852.3|1851.9|1849.5|329
1662623100000|2022-09-08 07:45:00|1853.6|1851.6|1856.2|1853.2|1857.1|1854.3|1853.6|1851.6|290
1662623400000|2022-09-08 07:50:00|1856.1|1853.1|1853.1|1851.1|1856.1|1853.6|1852.6|1850.1|255
1662623700000|2022-09-08 07:55:00|1853.2|1851.2|1854.2|1852.2|1854.7|1852.3|1852.6|1850.2|275
1662624000000|2022-09-08 08:00:00|1854.3|1852.3|1854.8|1851.8|1855.9|1853.4|1853.8|1850.9|277
1662624300000|2022-09-08 08:05:00|1854.6|1851.6|1853.2|1851.2|1855.7|1853.2|1852.5|1849.9|293
1662624600000|2022-09-08 08:10:00|1853.1|1851.1|1854.6|1852.6|1855.1|1852.7|1853.1|1850.6|271
1662624900000|2022-09-08 08:15:00|1854.2|1852.2|1856.1|1853.1|1856.2|1853.7|1854.1|1851.5|247
1662625200000|2022-09-08 08:20:00|1856|1853|1855.9|1853.9|1859.6|1857.1|1855|1852.5|335
1662625500000|2022-09-08 08:25:00|1856|1854|1854.5|1851.5|1856.8|1854.6|1853.5|1851|338
1662625800000|2022-09-08 08:30:00|1854.4|1851.4|1852.8|1850.8|1855.9|1853.8|1852.6|1850.5|301
1662626100000|2022-09-08 08:35:00|1853|1851|1852.6|1850.6|1853.4|1851.4|1850.8|1848.8|312
1662626400000|2022-09-08 08:40:00|1852.7|1850.7|1854.4|1852.4|1854.9|1852.9|1851.7|1849.2|268
1662626700000|2022-09-08 08:45:00|1854.6|1852.6|1855.4|1853.4|1855.9|1853.6|1854.3|1852|293
1662627000000|2022-09-08 08:50:00|1855.5|1853.5|1856|1854|1856.7|1854.5|1855.3|1853|227
1662627300000|2022-09-08 08:55:00|1856.1|1854.1|1858|1856|1858.3|1856.1|1855.4|1853|256
1662627600000|2022-09-08 09:00:00|1857.9|1855.9|1860.5|1857.5|1863.5|1861|1857.9|1855.9|378
1662627900000|2022-09-08 09:05:00|1860.4|1857.4|1861.4|1858.4|1861.4|1858.8|1858|1855.4|324
1662628200000|2022-09-08 09:10:00|1861.3|1858.3|1859.5|1857.5|1862.1|1859.5|1859.5|1856.9|267
1662628500000|2022-09-08 09:15:00|1859.6|1857.6|1861|1859|1861.6|1859.1|1859.4|1857|202
1662628800000|2022-09-08 09:20:00|1861.1|1859.1|1862|1859|1862.2|1859.6|1860.5|1858.2|238
1662629100000|2022-09-08 09:25:00|1862.1|1859.1|1862.9|1860.9|1864.9|1862.5|1861.4|1859.1|263
1662629400000|2022-09-08 09:30:00|1862.8|1860.8|1861|1859|1863|1861|1860.7|1858.2|280
1662629700000|2022-09-08 09:35:00|1861.1|1859.1|1860|1858|1861.8|1859.2|1858.8|1856.1|295
1662630000000|2022-09-08 09:40:00|1859.9|1857.9|1860.8|1858.8|1861.9|1859.6|1859.9|1857.7|177
1662630300000|2022-09-08 09:45:00|1860.9|1858.9|1861.7|1859.7|1862.5|1860.3|1860.8|1858.1|219
1662630600000|2022-09-08 09:50:00|1861.9|1859.9|1861|1858|1862|1859.9|1859.9|1857.3|260
1662630900000|2022-09-08 09:55:00|1860.9|1857.9|1861.5|1858.5|1861.6|1859.1|1859|1856.6|263
1662631200000|2022-09-08 10:00:00|1861.4|1858.4|1858|1855|1861.5|1858.5|1857.5|1855|171
1662631500000|2022-09-08 10:05:00|1857.9|1854.9|1858.2|1855.2|1858.5|1855.5|1856.8|1853.8|217
1662631800000|2022-09-08 10:10:00|1858.1|1855.1|1858.5|1855.5|1860.2|1857.2|1857.5|1854.5|216
1662632100000|2022-09-08 10:15:00|1858.6|1855.6|1860.1|1857.1|1860.1|1857.1|1858.4|1855.4|191
1662632400000|2022-09-08 10:20:00|1860|1857|1861.5|1858.5|1861.6|1858.6|1858.2|1855.9|252
1662632700000|2022-09-08 10:25:00|1861.4|1858.4|1862.4|1860.4|1862.8|1860.4|1860.9|1858.4|243
1662633000000|2022-09-08 10:30:00|1862.3|1860.3|1862.3|1860.3|1862.6|1860.5|1860.4|1857.9|258
1662633300000|2022-09-08 10:35:00|1862.2|1860.2|1864.2|1862.2|1865.1|1862.3|1861.6|1859.3|223
1662633600000|2022-09-08 10:40:00|1864.1|1862.1|1862|1859|1864.7|1862.2|1862|1859|273
1662633900000|2022-09-08 10:45:00|1861.8|1858.8|1862.4|1859.4|1863|1860.3|1860.7|1858.2|204
1662634200000|2022-09-08 10:50:00|1862.5|1859.5|1864.4|1862.4|1864.5|1862.4|1861.7|1858.9|255
1662634500000|2022-09-08 10:55:00|1864.3|1862.3|1865|1863|1867.5|1865|1864.3|1862.2|346
1662634800000|2022-09-08 11:00:00|1864.9|1862.9|1865.5|1862.5|1866.4|1863.7|1862.7|1860.4|401
1662635100000|2022-09-08 11:05:00|1864.9|1862.9|1867.2|1864.2|1867.7|1864.7|1863.3|1860.9|275
1662635400000|2022-09-08 11:10:00|1867|1864|1864.2|1861.2|1868.8|1865.9|1863.2|1860.6|303
1662635700000|2022-09-08 11:15:00|1864.3|1861.3|1866.2|1863.2|1866.9|1864.4|1863.8|1861.2|181
1662636000000|2022-09-08 11:20:00|1866.3|1863.3|1863.4|1860.4|1866.5|1864.1|1862.7|1860.2|255
1662636300000|2022-09-08 11:25:00|1863.3|1860.3|1868|1865|1868.3|1865.6|1862.6|1859.9|440
1662636600000|2022-09-08 11:30:00|1867.8|1864.8|1869.3|1866.3|1869.6|1866.7|1866.2|1863.7|335
1662636900000|2022-09-08 11:35:00|1869.2|1866.2|1874.7|1872.7|1875.2|1872.8|1868.6|1865.7|404
1662637200000|2022-09-08 11:40:00|1874.8|1872.8|1868.9|1866.9|1875.6|1872.9|1867.8|1864.8|380
1662637500000|2022-09-08 11:45:00|1869.1|1867.1|1866.6|1864.6|1869.8|1867.3|1866.2|1863.9|335
1662637800000|2022-09-08 11:50:00|1867.1|1864.1|1866.4|1863.4|1868.5|1865.7|1866.3|1863.4|364
1662638100000|2022-09-08 11:55:00|1866.8|1863.8|1865.2|1862.2|1868.7|1865.7|1864.4|1861.9|334
1662638400000|2022-09-08 12:00:00|1866.1|1863.1|1869.9|1866.9|1870.5|1867.9|1865.3|1862.3|336
1662638700000|2022-09-08 12:05:00|1870|1867|1871.6|1868.6|1874.2|1871.8|1869.4|1866.9|287
1662639000000|2022-09-08 12:10:00|1871.8|1868.8|1865.4|1862.4|1872.5|1869.9|1864|1861|318
1662639300000|2022-09-08 12:15:00|1866|1863|1861.1|1858.1|1869.3|1866.3|1859|1856|883
1662639600000|2022-09-08 12:20:00|1861|1858|1863.3|1860.3|1864.2|1861.2|1856.4|1853.4|798
1662639900000|2022-09-08 12:25:00|1863.2|1860.2|1858.4|1855.4|1867.3|1864.3|1856.2|1853.2|678
1662640200000|2022-09-08 12:30:00|1858.1|1855.1|1852.4|1850.4|1858.5|1855.5|1848.2|1845.5|751
1662640500000|2022-09-08 12:35:00|1852.6|1850.6|1853.5|1850.5|1856.4|1854|1851.7|1848.7|645
1662640800000|2022-09-08 12:40:00|1853.2|1850.2|1849.9|1846.9|1853.9|1851|1848.6|1845.6|676
1662641100000|2022-09-08 12:45:00|1849.8|1846.8|1850.3|1847.3|1853.9|1850.9|1848.1|1845.1|650
1662641400000|2022-09-08 12:50:00|1850.7|1847.7|1851|1848|1855.7|1852.7|1848.2|1845.7|749
1662641700000|2022-09-08 12:55:00|1850.8|1847.8|1846.6|1844.6|1851.1|1848.1|1842.1|1839.7|753
1662642000000|2022-09-08 13:00:00|1846.3|1844.3|1847.1|1844.1|1852.3|1849.4|1845.7|1843.1|688
1662642300000|2022-09-08 13:05:00|1847.3|1844.3|1846.2|1843.2|1849.8|1846.8|1844.7|1842.2|509
1662642600000|2022-09-08 13:10:00|1846.1|1843.1|1842.1|1840.1|1847.5|1845.4|1841.7|1839.3|598
1662642900000|2022-09-08 13:15:00|1842.2|1840.2|1849.3|1846.3|1850|1847|1841.3|1838.4|606
1662643200000|2022-09-08 13:20:00|1848.9|1845.9|1849.3|1847.3|1850.3|1847.5|1846.2|1843.2|580
1662643500000|2022-09-08 13:25:00|1849.2|1847.2|1851.8|1848.8|1854|1851|1847.6|1844.6|618
1662643800000|2022-09-08 13:30:00|1851.7|1848.7|1849.4|1847.4|1852.1|1849.1|1846.5|1843.5|801
1662644100000|2022-09-08 13:35:00|1849.5|1847.5|1854.1|1852.1|1856|1853.5|1846.3|1843.8|710
1662644400000|2022-09-08 13:40:00|1853.6|1851.6|1859.7|1856.7|1860|1857|1847.6|1844.6|754
1662644700000|2022-09-08 13:45:00|1859.5|1856.5|1859.2|1856.2|1860.2|1857.4|1854.1|1851.1|730
1662645000000|2022-09-08 13:50:00|1858.9|1855.9|1851.3|1849.3|1859.2|1856.3|1851.2|1848.3|654
1662645300000|2022-09-08 13:55:00|1851.9|1848.9|1849.6|1846.6|1854.9|1852.2|1848.6|1846|576
1662645600000|2022-09-08 14:00:00|1849.5|1846.5|1842|1839|1850.1|1847.1|1840.5|1837.8|753
1662645900000|2022-09-08 14:05:00|1841.7|1838.7|1843|1840|1844.7|1841.7|1838.9|1836.2|581
1662646200000|2022-09-08 14:10:00|1842.9|1839.9|1842.1|1839.1|1846.6|1843.6|1839.8|1836.8|602
1662646500000|2022-09-08 14:15:00|1842|1839|1843.7|1841.7|1845|1842|1839.5|1836.5|589
1662646800000|2022-09-08 14:20:00|1843.6|1841.6|1841.2|1838.2|1847.1|1844.4|1840.3|1837.6|559
1662647100000|2022-09-08 14:25:00|1841.6|1838.6|1835.1|1832.1|1841.7|1838.8|1833.7|1830.7|516
1662647400000|2022-09-08 14:30:00|1835.3|1832.3|1836.9|1833.9|1843.2|1840.2|1834.2|1831.2|619
1662647700000|2022-09-08 14:35:00|1837|1834|1838.6|1835.6|1839.3|1836.3|1835.3|1832.3|559
1662648000000|2022-09-08 14:40:00|1838.5|1835.5|1841.1|1838.1|1841.9|1838.9|1837.1|1834.4|535
1662648300000|2022-09-08 14:45:00|1841.2|1838.2|1844.9|1841.9|1846.1|1843.4|1840.7|1837.7|574
1662648600000|2022-09-08 14:50:00|1845.2|1842.2|1845.4|1842.4|1847.2|1844.7|1843.4|1840.8|510
1662648900000|2022-09-08 14:55:00|1845.5|1842.5|1845.8|1842.8|1847.5|1845.2|1844.7|1842.2|484
1662649200000|2022-09-08 15:00:00|1845.9|1842.9|1847.4|1844.4|1848.5|1845.5|1843.9|1840.9|544
1662649500000|2022-09-08 15:05:00|1847.8|1844.8|1847.6|1844.6|1849.4|1846.4|1847.2|1844.3|490
1662649800000|2022-09-08 15:10:00|1847.7|1844.7|1850.4|1847.4|1850.4|1847.4|1844.9|1841.9|444
1662650100000|2022-09-08 15:15:00|1850.3|1847.3|1852.1|1849.1|1852.5|1849.5|1848.2|1845.2|444
1662650400000|2022-09-08 15:20:00|1852|1849|1852.5|1849.5|1853.2|1850.6|1851.2|1848.7|359
1662650700000|2022-09-08 15:25:00|1852.6|1849.6|1849.3|1846.3|1853.2|1850.9|1848.8|1846.1|271
1662651000000|2022-09-08 15:30:00|1848.8|1846.8|1850|1847|1850.6|1848|1848.6|1845.6|282
1662651300000|2022-09-08 15:35:00|1849.7|1846.7|1847.6|1844.6|1851.4|1848.4|1846.6|1843.7|328
1662651600000|2022-09-08 15:40:00|1847.5|1844.5|1846.3|1844.3|1847.7|1845.3|1845|1842.6|312
1662651900000|2022-09-08 15:45:00|1846.4|1844.4|1849.7|1847.7|1850|1847.8|1846.3|1843.7|302
1662652200000|2022-09-08 15:50:00|1849.6|1847.6|1848.7|1845.7|1850.2|1848.1|1848.6|1845.6|231
1662652500000|2022-09-08 15:55:00|1848.8|1845.8|1846.2|1843.2|1849.2|1846.2|1845.3|1842.8|257
1662652800000|2022-09-08 16:00:00|1846.3|1843.3|1842.9|1840.9|1847.9|1845.1|1842.8|1840.5|512
1662653100000|2022-09-08 16:05:00|1843|1841|1842.2|1839.2|1843.3|1841|1839.7|1836.7|449
1662653400000|2022-09-08 16:10:00|1842.1|1839.1|1843.2|1841.2|1844.5|1841.5|1840.1|1837.1|469
1662653700000|2022-09-08 16:15:00|1843.7|1840.7|1843.7|1840.7|1845.2|1842.2|1842.2|1839.2|428
1662654000000|2022-09-08 16:20:00|1843.8|1840.8|1844.2|1841.2|1844.8|1842.4|1842.9|1839.9|377
1662654300000|2022-09-08 16:25:00|1844|1841|1843.6|1840.6|1845.4|1842.4|1843.1|1840.1|366
1662654600000|2022-09-08 16:30:00|1843.5|1840.5|1842.5|1839.5|1843.8|1841.1|1841.9|1839.1|309
1662654900000|2022-09-08 16:35:00|1842|1840|1844.2|1841.2|1845.2|1842.2|1842|1839|355
1662655200000|2022-09-08 16:40:00|1844.3|1841.3|1847.7|1844.7|1847.7|1844.7|1844|1841.1|291
1662655500000|2022-09-08 16:45:00|1847.6|1844.6|1847.5|1844.5|1848.2|1845.6|1846.1|1843.8|278
1662655800000|2022-09-08 16:50:00|1847.6|1844.6|1847.1|1844.1|1847.7|1844.9|1846.2|1843.2|315
1662656100000|2022-09-08 16:55:00|1847|1844|1846.8|1844.8|1848|1846|1846.6|1843.8|281
1662656400000|2022-09-08 17:00:00|1846.9|1844.9|1846.7|1843.7|1847.8|1845.7|1845.7|1843.1|255
1662656700000|2022-09-08 17:05:00|1846.4|1843.4|1847.7|1844.7|1847.7|1845|1845.5|1842.5|281
1662657000000|2022-09-08 17:10:00|1847.6|1844.6|1852.3|1850.3|1852.6|1850.4|1847.4|1844.4|340
1662657300000|2022-09-08 17:15:00|1852.4|1850.4|1853.3|1851.3|1853.4|1851.3|1851.4|1849.4|263
1662657600000|2022-09-08 17:20:00|1853.2|1851.2|1853.8|1851.8|1854.4|1852.4|1852.1|1849.9|249
1662657900000|2022-09-08 17:25:00|1854.3|1852.3|1851.3|1849.3|1854.3|1852.3|1851.2|1848.9|250
1662658200000|2022-09-08 17:30:00|1851.4|1849.4|1853.6|1851.6|1854|1852|1851.2|1849.2|268
1662658500000|2022-09-08 17:35:00|1853.5|1851.5|1853.5|1851.5|1854.9|1852.9|1853.3|1851|189
1662658800000|2022-09-08 17:40:00|1853.6|1851.6|1854.8|1851.8|1854.9|1852.6|1853.2|1851|205
1662659100000|2022-09-08 17:45:00|1854.6|1851.6|1854.5|1851.5|1854.7|1852.6|1852.5|1850|207
1662659400000|2022-09-08 17:50:00|1854.6|1851.6|1853.2|1851.2|1854.6|1852.4|1853|1850.5|194
1662659700000|2022-09-08 17:55:00|1853.1|1851.1|1852|1850|1853.7|1851.1|1851.1|1849.1|210
1662660000000|2022-09-08 18:00:00|1851.9|1849.9|1854|1852|1854.7|1852.7|1851.9|1849.9|206
1662660300000|2022-09-08 18:05:00|1854.4|1852.4|1854.7|1852.7|1855.3|1853|1854.2|1852|140
1662660600000|2022-09-08 18:10:00|1854.8|1852.8|1853.5|1851.5|1854.8|1852.8|1852.6|1850.4|192
1662660900000|2022-09-08 18:15:00|1853.4|1851.4|1855.6|1853.6|1856.2|1853.9|1853.1|1851.1|283
1662661200000|2022-09-08 18:20:00|1855.7|1853.7|1856.1|1854.1|1856.8|1854.3|1855|1852.6|271
1662661500000|2022-09-08 18:25:00|1856.2|1854.2|1856.6|1854.6|1856.7|1854.6|1855|1852.6|203
1662661800000|2022-09-08 18:30:00|1856.5|1854.5|1856.7|1854.7|1857.7|1855.6|1856.1|1854.1|243
1662662100000|2022-09-08 18:35:00|1856.6|1854.6|1856|1854|1857.2|1854.7|1855.4|1853|169
1662662400000|2022-09-08 18:40:00|1856.1|1854.1|1852.5|1850.5|1856.3|1854.1|1852|1849.6|284
1662662700000|2022-09-08 18:45:00|1852.6|1850.6|1852.5|1849.5|1853.1|1851.1|1851.4|1848.7|283
1662663000000|2022-09-08 18:50:00|1852.6|1849.6|1851.9|1849.9|1853|1850.6|1851.1|1848.5|308
1662663300000|2022-09-08 18:55:00|1852.4|1849.4|1851.1|1848.1|1852.5|1849.9|1850.1|1847.8|227
1662663600000|2022-09-08 19:00:00|1850.8|1847.8|1849.9|1847.9|1851.8|1849.4|1849.6|1847|262
1662663900000|2022-09-08 19:05:00|1849.6|1847.6|1849.3|1847.3|1850.3|1847.8|1849|1846.5|201
1662664200000|2022-09-08 19:10:00|1849.2|1847.2|1850.4|1848.4|1851.4|1848.8|1849.2|1847|209
1662664500000|2022-09-08 19:15:00|1850.3|1848.3|1852.3|1850.3|1853.5|1850.9|1850.3|1848.3|228
1662664800000|2022-09-08 19:20:00|1852.4|1850.4|1852.9|1850.9|1853.9|1851.4|1851.3|1848.9|176
1662665100000|2022-09-08 19:25:00|1852.8|1850.8|1852.8|1849.8|1853.8|1851.2|1851.8|1849.4|202
1662665400000|2022-09-08 19:30:00|1852.7|1849.7|1852|1849|1853.5|1851|1851.6|1848.9|197
1662665700000|2022-09-08 19:35:00|1851.9|1848.9|1851.7|1848.7|1852.5|1849.8|1850.8|1848.1|279
1662666000000|2022-09-08 19:40:00|1851.8|1848.8|1851.8|1848.8|1852|1849.6|1850.3|1847.7|220
1662666300000|2022-09-08 19:45:00|1852|1849|1852.4|1849.4|1853|1850.4|1851.4|1848.9|191
1662666600000|2022-09-08 19:50:00|1852.3|1849.3|1853.4|1851.4|1853.8|1851.5|1852|1849.3|216
1662666900000|2022-09-08 19:55:00|1853.3|1851.3|1852.1|1849.1|1854|1851.3|1851.8|1848.9|226
1662667200000|2022-09-08 20:00:00|1852|1849|1853|1850|1853.2|1850.2|1851.8|1848.9|133
1662667500000|2022-09-08 20:05:00|1852.9|1849.9|1852.6|1849.6|1853.3|1850.7|1852.4|1849.5|118
1662667800000|2022-09-08 20:10:00|1852.4|1849.4|1852.5|1850.5|1853.4|1850.6|1851.8|1849.4|95
1662668100000|2022-09-08 20:15:00|1852.6|1850.6|1853|1851|1853.6|1851.3|1852.5|1849.9|76
1662668400000|2022-09-08 20:20:00|1853.5|1850.5|1853.5|1851.5|1854.6|1852|1852.7|1850.1|127
1662668700000|2022-09-08 20:25:00|1853.7|1851.7|1854.5|1851.5|1854.7|1852.1|1853.2|1850.7|143
1662669000000|2022-09-08 20:30:00|1854.6|1851.6|1854.1|1851.1|1854.6|1852.1|1853.3|1850.6|110
1662669300000|2022-09-08 20:35:00|1854.2|1851.2|1854.2|1851.2|1854.7|1851.9|1853.5|1850.6|95
1662669600000|2022-09-08 20:40:00|1853.8|1851.8|1854|1852|1854.5|1852.2|1853.5|1850.8|77
1662669900000|2022-09-08 20:45:00|1854.3|1851.3|1854.4|1852.4|1855.1|1852.4|1853.6|1850.8|95
1662670200000|2022-09-08 20:50:00|1854.2|1852.2|1855.8|1852.8|1855.9|1852.9|1854.2|1851.5|84
1662670500000|2022-09-08 20:55:00|1855.9|1852.9|1854.9|1851.9|1856.4|1853.4|1854.8|1851.8|134
1662674400000|2022-09-08 22:00:00|1854.5|1851.5|1854.4|1851.4|1857.4|1852.5|1853.9|1848.4|143
1662674700000|2022-09-08 22:05:00|1854.6|1851.6|1854.8|1851.8|1855.8|1852.4|1854.2|1850.3|93
1662675000000|2022-09-08 22:10:00|1854.4|1851.4|1855.3|1852.3|1855.7|1852.7|1854.4|1851.4|72
1662675300000|2022-09-08 22:15:00|1855.4|1852.4|1855.5|1852.5|1856.1|1853.1|1855.1|1852.1|81
1662675600000|2022-09-08 22:20:00|1855.9|1852.9|1855.6|1852.6|1856.4|1853.4|1855.1|1852.1|97
1662675900000|2022-09-08 22:25:00|1855.4|1852.4|1855.4|1852.4|1855.9|1852.9|1855|1852|84
1662676200000|2022-09-08 22:30:00|1855.2|1852.2|1855.6|1852.6|1855.7|1852.7|1854.6|1851.6|103
1662676500000|2022-09-08 22:35:00|1855.8|1852.8|1856.2|1853.2|1856.5|1853.5|1855.2|1852.2|87
1662676800000|2022-09-08 22:40:00|1856.1|1853.1|1856.5|1853.5|1856.9|1853.9|1856.1|1853.1|75
1662677100000|2022-09-08 22:45:00|1856.4|1853.4|1857.4|1854.4|1857.5|1854.5|1856.4|1853.4|117
1662677400000|2022-09-08 22:50:00|1857.5|1854.5|1856.3|1853.3|1857.7|1854.7|1856.3|1853.3|107
1662677700000|2022-09-08 22:55:00|1856.4|1853.4|1857.2|1854.2|1857.9|1854.9|1855.9|1852.9|131
1662678000000|2022-09-08 23:00:00|1857.1|1854.1|1857.9|1854.9|1858.1|1855.1|1856.6|1854|132
1662678300000|2022-09-08 23:05:00|1857.8|1854.8|1858|1855|1858.4|1855.4|1857.2|1854.2|121
1662678600000|2022-09-08 23:10:00|1858.4|1855.4|1858.8|1855.8|1859.3|1856.4|1858|1855|112
1662678900000|2022-09-08 23:15:00|1858.3|1856.3|1859|1856|1859.1|1856.4|1858.1|1855.6|38
1662679200000|2022-09-08 23:20:00|1858.9|1855.9|1859.3|1856.3|1859.6|1856.7|1858.7|1855.9|65
1662679500000|2022-09-08 23:25:00|1859.1|1856.1|1858.2|1855.2|1859.7|1856.7|1858.1|1855.1|93
1662679800000|2022-09-08 23:30:00|1858.1|1855.1|1858.7|1855.7|1859|1856|1857.6|1854.9|72
1662680100000|2022-09-08 23:35:00|1858.8|1855.8|1858.3|1855.3|1858.9|1855.9|1857.5|1854.5|126
1662680400000|2022-09-08 23:40:00|1858.5|1855.5|1858.7|1855.7|1859.3|1856.3|1857.3|1854.3|97
1662680700000|2022-09-08 23:45:00|1858.6|1855.6|1858.6|1855.6|1859.4|1856.4|1858.6|1855.6|80
1662681000000|2022-09-08 23:50:00|1858.7|1855.7|1858.7|1855.7|1858.9|1856.3|1858.2|1855.6|105
1662681300000|2022-09-08 23:55:00|1858.8|1855.8|1858.2|1855.2|1859.6|1856.6|1857.9|1854.9|107
1662681600000|2022-09-09 00:00:00|1858.3|1855.3|1858.8|1855.8|1859.2|1856.2|1857.1|1854.1|267
1662681900000|2022-09-09 00:05:00|1858.7|1855.7|1859.4|1856.4|1860|1857|1858.5|1855.5|158
1662682200000|2022-09-09 00:10:00|1859.5|1856.5|1864.3|1861.3|1865.1|1862.1|1858.9|1855.9|235
1662682500000|2022-09-09 00:15:00|1864.8|1861.8|1865.9|1862.9|1867.4|1864.4|1864.4|1861.4|305
1662682800000|2022-09-09 00:20:00|1866|1863|1865.5|1862.5|1866.4|1863.4|1863.7|1861.3|283
1662683100000|2022-09-09 00:25:00|1865.4|1862.4|1867.4|1864.4|1867.4|1864.4|1865.1|1862.4|169
1662683400000|2022-09-09 00:30:00|1867|1864|1867|1864|1868|1865.6|1866.4|1863.5|163
1662683700000|2022-09-09 00:35:00|1867.1|1864.1|1866.9|1864.9|1867.4|1865.1|1866.1|1863.5|144
1662684000000|2022-09-09 00:40:00|1866.8|1864.8|1869.2|1866.2|1869.3|1866.6|1866.8|1864.7|154
1662684300000|2022-09-09 00:45:00|1869.1|1866.1|1869.6|1866.6|1869.8|1867.4|1868.7|1865.7|171
1662684600000|2022-09-09 00:50:00|1869.7|1866.7|1870|1867|1871.5|1868.5|1869.6|1866.6|186
1662684900000|2022-09-09 00:55:00|1870.1|1867.1|1867.5|1865.5|1870.1|1867.1|1867.5|1864.8|180
1662685200000|2022-09-09 01:00:00|1867.6|1865.6|1866.1|1863.1|1869.3|1866.3|1866|1863|337
1662685500000|2022-09-09 01:05:00|1866|1863|1869|1866|1869.8|1866.8|1866|1863|227
1662685800000|2022-09-09 01:10:00|1868.4|1866.4|1868.7|1865.7|1869.5|1867.2|1867.5|1864.9|214
1662686100000|2022-09-09 01:15:00|1868.8|1865.8|1870|1867|1870.4|1867.9|1868|1865.6|248
1662686400000|2022-09-09 01:20:00|1870.1|1867.1|1872.8|1869.8|1873.5|1871|1869.6|1867|240
1662686700000|2022-09-09 01:25:00|1872.9|1869.9|1871.7|1868.7|1873|1870|1871.2|1868.2|208
1662687000000|2022-09-09 01:30:00|1871.8|1868.8|1869|1866|1872.3|1869.3|1868.9|1865.9|266
1662687300000|2022-09-09 01:35:00|1868.9|1865.9|1870.3|1868.3|1872.2|1869.7|1868.9|1865.9|277
1662687600000|2022-09-09 01:40:00|1870.9|1867.9|1871.3|1868.3|1872.3|1869.6|1870.6|1867.6|227
1662687900000|2022-09-09 01:45:00|1871.4|1868.4|1870.3|1867.3|1871.7|1868.7|1869.1|1866.4|205
1662688200000|2022-09-09 01:50:00|1870.1|1867.1|1870.4|1867.4|1872.3|1869.3|1869.7|1867.1|236
1662688500000|2022-09-09 01:55:00|1870.3|1867.3|1870.8|1868.8|1872.2|1869.5|1869.8|1867.2|194
1662688800000|2022-09-09 02:00:00|1870.9|1868.9|1872|1869|1872.4|1869.8|1870.4|1867.8|208
1662689100000|2022-09-09 02:05:00|1872.2|1869.2|1875.7|1872.7|1875.7|1872.7|1871.3|1868.9|280
1662689400000|2022-09-09 02:10:00|1875.6|1872.6|1878|1875|1878|1875.1|1875.6|1872.6|294
1662689700000|2022-09-09 02:15:00|1877.9|1874.9|1875.8|1872.8|1878|1875|1875.2|1872.4|127
1662690000000|2022-09-09 02:20:00|1875.9|1872.9|1877|1874|1877.6|1874.6|1875.8|1872.8|152
1662690300000|2022-09-09 02:25:00|1877.1|1874.1|1876.9|1873.9|1878|1875|1876.7|1873.7|172
1662690600000|2022-09-09 02:30:00|1877|1874|1880.2|1877.2|1881.5|1878.5|1876.4|1873.4|347
1662690900000|2022-09-09 02:35:00|1880.3|1877.3|1880.1|1877.1|1880.8|1877.8|1878.7|1875.7|275
1662691200000|2022-09-09 02:40:00|1880.2|1877.2|1882.2|1879.2|1883.1|1880.1|1879.8|1876.8|207
1662691500000|2022-09-09 02:45:00|1882.4|1879.4|1882.3|1879.3|1883|1880|1881.9|1879|154
1662691800000|2022-09-09 02:50:00|1882.4|1879.4|1882.8|1880.8|1883.5|1881.1|1882.1|1879.1|150
1662692100000|2022-09-09 02:55:00|1882.7|1880.7|1883.7|1880.7|1884|1881.5|1882.7|1880.4|153
1662692400000|2022-09-09 03:00:00|1883.8|1880.8|1882.9|1879.9|1883.9|1880.9|1882.8|1879.8|218
1662692700000|2022-09-09 03:05:00|1883|1880|1881.3|1878.3|1883|1880|1881.1|1878.1|169
1662693000000|2022-09-09 03:10:00|1881.2|1878.2|1883.4|1880.4|1883.5|1880.5|1881.2|1878.2|192
1662693300000|2022-09-09 03:15:00|1883.5|1880.5|1884.6|1881.6|1885.3|1882.3|1882.7|1880.2|229
1662693600000|2022-09-09 03:20:00|1884.5|1881.5|1884.4|1881.4|1886.8|1883.8|1884.4|1881.4|307
1662693900000|2022-09-09 03:25:00|1885.2|1882.2|1886.4|1883.4|1886.9|1883.9|1884.5|1881.5|374
1662694200000|2022-09-09 03:30:00|1886.3|1883.3|1882.7|1879.7|1886.5|1883.5|1882.2|1879.2|305
1662694500000|2022-09-09 03:35:00|1882.8|1879.8|1883.1|1880.1|1883.3|1880.3|1881.6|1879.1|172
1662694800000|2022-09-09 03:40:00|1883.2|1880.2|1883.2|1880.2|1883.9|1880.9|1882.8|1879.8|139
1662695100000|2022-09-09 03:45:00|1883.1|1880.1|1880.7|1877.7|1883.2|1880.2|1880.7|1877.7|134
1662695400000|2022-09-09 03:50:00|1880.8|1877.8|1882.1|1879.1|1882.2|1879.2|1880.1|1877.1|162
1662695700000|2022-09-09 03:55:00|1882.2|1879.2|1882.2|1879.2|1882.6|1879.6|1881.4|1878.4|144
1662696000000|2022-09-09 04:00:00|1882.3|1879.3|1883.5|1880.5|1884|1881|1881.7|1878.7|145
1662696300000|2022-09-09 04:05:00|1883.4|1880.4|1885.2|1882.2|1886.1|1883.1|1883.1|1880.1|180
1662696600000|2022-09-09 04:10:00|1885.1|1882.1|1886.8|1883.8|1888.2|1885.2|1884.9|1881.9|251
1662696900000|2022-09-09 04:15:00|1886.7|1883.7|1883.3|1880.3|1887.2|1884.2|1883.3|1880.3|252
1662697200000|2022-09-09 04:20:00|1883.4|1880.4|1883.5|1880.5|1883.8|1880.8|1881.8|1878.8|216
1662697500000|2022-09-09 04:25:00|1883.3|1880.3|1884.5|1881.5|1884.7|1881.7|1883.1|1880.1|192
1662697800000|2022-09-09 04:30:00|1884.4|1881.4|1883.8|1880.8|1884.4|1881.4|1882.1|1879.1|183
1662698100000|2022-09-09 04:35:00|1884|1881|1885|1882|1885|1882|1883.8|1880.8|155
1662698400000|2022-09-09 04:40:00|1884.9|1881.9|1886.1|1883.1|1886.2|1883.2|1883.8|1880.8|169
1662698700000|2022-09-09 04:45:00|1886.2|1883.2|1887.3|1884.3|1888.7|1885.7|1885.7|1882.7|176
1662699000000|2022-09-09 04:50:00|1887.4|1884.4|1886.5|1883.5|1887.8|1884.8|1886.1|1883.1|148
1662699300000|2022-09-09 04:55:00|1886.7|1883.7|1887.6|1884.6|1887.7|1884.7|1885.9|1882.9|154
1662699600000|2022-09-09 05:00:00|1887.2|1884.2|1887.2|1884.2|1887.8|1884.8|1886.1|1883.1|193
1662699900000|2022-09-09 05:05:00|1887.3|1884.3|1886.1|1883.1|1887.7|1884.7|1885.4|1882.4|162
1662700200000|2022-09-09 05:10:00|1886|1883|1885.8|1882.8|1887|1884|1885.6|1882.6|135
1662700500000|2022-09-09 05:15:00|1885.3|1882.3|1886.1|1883.1|1886.7|1883.7|1885.3|1882.3|190
1662700800000|2022-09-09 05:20:00|1886|1883|1884.9|1881.9|1886.4|1883.4|1884.8|1881.8|147
1662701100000|2022-09-09 05:25:00|1884.8|1881.8|1884|1881|1884.9|1881.9|1883.9|1880.9|116
1662701400000|2022-09-09 05:30:00|1884.1|1881.1|1883|1880|1886.4|1883.4|1882.3|1879.3|287
1662701700000|2022-09-09 05:35:00|1883.1|1880.1|1883|1880|1883.6|1880.6|1882|1879|193
1662702000000|2022-09-09 05:40:00|1883.1|1880.1|1883.2|1880.2|1883.4|1881.1|1882.4|1879.6|190
1662702300000|2022-09-09 05:45:00|1883.1|1880.1|1882.7|1879.7|1883.3|1880.7|1882.1|1879.1|277
1662702600000|2022-09-09 05:50:00|1882.6|1879.6|1880.3|1877.3|1882.9|1880.2|1880.1|1877.3|251
1662702900000|2022-09-09 05:55:00|1880.2|1877.2|1881.6|1878.6|1882.2|1879.5|1879.8|1877|286
1662703200000|2022-09-09 06:00:00|1881.1|1879.1|1880|1877|1881.5|1879.2|1878.8|1876|355
1662703500000|2022-09-09 06:05:00|1879.9|1876.9|1879.9|1876.9|1880.1|1877.1|1878.1|1875.1|271
1662703800000|2022-09-09 06:10:00|1880.2|1877.2|1881.4|1878.4|1882.2|1879.2|1880|1877|242
1662704100000|2022-09-09 06:15:00|1881.2|1878.2|1884.2|1881.2|1884.5|1882.1|1880.9|1877.9|317
1662704400000|2022-09-09 06:20:00|1884.3|1881.3|1882.9|1879.9|1885.2|1882.9|1882.5|1879.8|324
1662704700000|2022-09-09 06:25:00|1882.8|1879.8|1881.1|1878.1|1883.6|1880.6|1880.5|1877.5|276
1662705000000|2022-09-09 06:30:00|1881.4|1878.4|1879.5|1876.5|1882.3|1879.8|1879.3|1876.3|326
1662705300000|2022-09-09 06:35:00|1879.6|1876.6|1882.7|1879.7|1883|1880|1879.5|1876.5|285
1662705600000|2022-09-09 06:40:00|1882.8|1879.8|1883|1880|1883.4|1880.4|1881.9|1878.9|296
1662705900000|2022-09-09 06:45:00|1883.1|1880.1|1883.4|1880.4|1884.4|1881.4|1882.7|1879.7|280
1662706200000|2022-09-09 06:50:00|1883.7|1880.7|1884.9|1881.9|1885.3|1882.3|1882.8|1879.8|258
1662706500000|2022-09-09 06:55:00|1884.8|1881.8|1884.8|1881.8|1885.3|1882.3|1882.8|1879.8|328
1662706800000|2022-09-09 07:00:00|1884.7|1881.7|1887.1|1885.1|1888.3|1885.4|1883.2|1880.2|379
1662707100000|2022-09-09 07:05:00|1887.3|1884.3|1885.9|1882.9|1888.9|1886.1|1885.8|1882.8|347
1662707400000|2022-09-09 07:10:00|1885.8|1882.8|1889.7|1886.7|1890.9|1887.9|1885.8|1882.8|422
1662707700000|2022-09-09 07:15:00|1889.8|1886.8|1886|1883|1890.1|1887.4|1885.6|1882.8|388
1662708000000|2022-09-09 07:20:00|1886.3|1883.3|1889|1886|1890.2|1887.3|1885.2|1882.5|326
1662708300000|2022-09-09 07:25:00|1888.9|1885.9|1888.9|1886.9|1890.6|1888.2|1887.6|1884.7|331
1662708600000|2022-09-09 07:30:00|1888.7|1886.7|1885.9|1882.9|1889.9|1887.1|1885.8|1882.8|378
1662708900000|2022-09-09 07:35:00|1886|1883|1884.1|1881.1|1886.3|1883.4|1883.4|1880.5|401
1662709200000|2022-09-09 07:40:00|1884.2|1881.2|1887.8|1884.8|1887.9|1884.9|1884|1881|373
1662709500000|2022-09-09 07:45:00|1887.7|1884.7|1887|1884|1888.4|1885.6|1886.2|1883.2|453
1662709800000|2022-09-09 07:50:00|1886.7|1883.7|1886.1|1883.1|1887.6|1884.6|1884.9|1882|387
1662710100000|2022-09-09 07:55:00|1886|1883|1889.1|1886.1|1890.1|1887.1|1885.6|1882.6|362
1662710400000|2022-09-09 08:00:00|1889.2|1886.2|1891|1889|1891.8|1889.1|1888.9|1885.9|364
1662710700000|2022-09-09 08:05:00|1890.9|1888.9|1890.4|1887.4|1892.9|1890.2|1888.5|1885.5|373
1662711000000|2022-09-09 08:10:00|1890.5|1887.5|1890.4|1887.4|1890.6|1887.6|1888.9|1886.2|337
1662711300000|2022-09-09 08:15:00|1890.2|1887.2|1892.5|1889.5|1892.8|1890.2|1890.2|1887.2|385
1662711600000|2022-09-09 08:20:00|1892.7|1889.7|1893.4|1890.4|1894.2|1891.3|1892.1|1889.3|295
1662711900000|2022-09-09 08:25:00|1893.3|1890.3|1893.4|1891.4|1894.7|1892.2|1892.6|1890.1|219
1662712200000|2022-09-09 08:30:00|1893.5|1891.5|1894.3|1891.3|1895.6|1893.1|1891.8|1888.8|334
1662712500000|2022-09-09 08:35:00|1894|1891|1894|1891|1896.5|1893.8|1893.3|1890.3|354
1662712800000|2022-09-09 08:40:00|1893.9|1890.9|1894.2|1891.2|1896|1893.1|1892.4|1889.4|297
1662713100000|2022-09-09 08:45:00|1894.5|1891.5|1893.6|1891.6|1895.2|1892.2|1892.7|1889.7|291
1662713400000|2022-09-09 08:50:00|1893.5|1891.5|1892.4|1889.4|1894|1891.7|1890.6|1888.1|229
1662713700000|2022-09-09 08:55:00|1892.5|1889.5|1894|1891|1894.1|1891.1|1891.9|1889.4|245
1662714000000|2022-09-09 09:00:00|1893.9|1890.9|1891.4|1889.4|1894|1891|1889.6|1887.2|321
1662714300000|2022-09-09 09:05:00|1891.5|1889.5|1887.3|1884.3|1892.1|1889.5|1887.1|1884.1|308
1662714600000|2022-09-09 09:10:00|1887.2|1884.2|1886.6|1883.6|1887.6|1884.8|1885.4|1882.8|386
1662714900000|2022-09-09 09:15:00|1886|1884|1887.9|1885.9|1889.1|1886.2|1885.7|1883.3|352
1662715200000|2022-09-09 09:20:00|1887.2|1885.2|1887.8|1885.8|1890.9|1887.9|1887|1884.2|348
1662715500000|2022-09-09 09:25:00|1887.5|1885.5|1885.7|1882.7|1888.2|1885.9|1885.3|1882.7|285
1662715800000|2022-09-09 09:30:00|1885.9|1882.9|1886.4|1884.4|1887|1884.5|1885.4|1882.7|224
1662716100000|2022-09-09 09:35:00|1886.3|1884.3|1884.3|1881.3|1886.9|1884.4|1883.1|1880.4|266
1662716400000|2022-09-09 09:40:00|1884.4|1881.4|1882.2|1880.2|1884.5|1881.9|1882|1879.7|307
1662716700000|2022-09-09 09:45:00|1882.1|1880.1|1880.8|1878.8|1882.9|1880.3|1880.4|1878|291
1662717000000|2022-09-09 09:50:00|1880.9|1878.9|1881.7|1878.7|1881.8|1879.3|1880.3|1878|227
1662717300000|2022-09-09 09:55:00|1881.6|1878.6|1883.1|1880.1|1884.2|1881.4|1881.6|1878.6|167
1662717600000|2022-09-09 10:00:00|1882.5|1880.5|1885.1|1882.1|1885.8|1883.4|1882.5|1880.1|305
1662717900000|2022-09-09 10:05:00|1885|1882|1881.2|1878.2|1885.8|1883.3|1880.7|1878.2|319
1662718200000|2022-09-09 10:10:00|1881|1878|1882.2|1879.2|1882.8|1880.4|1880.8|1877.8|306
1662718500000|2022-09-09 10:15:00|1882.1|1879.1|1877.5|1874.5|1882.3|1879.3|1877|1874|279
1662718800000|2022-09-09 10:20:00|1877|1874|1878.6|1875.6|1878.7|1875.8|1876|1873|302
1662719100000|2022-09-09 10:25:00|1878.5|1875.5|1880.1|1878.1|1880.9|1878.5|1878.5|1875.5|237
1662719400000|2022-09-09 10:30:00|1880|1878|1882.1|1879.1|1882.8|1879.8|1879.8|1877.2|242
1662719700000|2022-09-09 10:35:00|1882.2|1879.2|1882.9|1880.9|1884.5|1881.9|1881.8|1878.8|229
1662720000000|2022-09-09 10:40:00|1882.8|1880.8|1879.7|1876.7|1883.6|1881.1|1879.3|1876.3|235
1662720300000|2022-09-09 10:45:00|1879.6|1876.6|1880.9|1878.9|1882.3|1879.8|1879.6|1876.6|258
1662720600000|2022-09-09 10:50:00|1881|1879|1881.8|1878.8|1882.3|1879.3|1879.7|1877.5|293
1662720900000|2022-09-09 10:55:00|1881.7|1878.7|1877.8|1874.8|1881.8|1878.8|1877.1|1874.7|292
1662721200000|2022-09-09 11:00:00|1877.7|1874.7|1872.7|1869.7|1877.7|1874.7|1872|1869|322
1662721500000|2022-09-09 11:05:00|1873.1|1870.1|1873.6|1871.6|1874.5|1871.8|1872.8|1870|282
1662721800000|2022-09-09 11:10:00|1873.7|1871.7|1875.4|1872.4|1875.6|1872.6|1870.3|1867.3|429
1662722100000|2022-09-09 11:15:00|1875.5|1872.5|1875.3|1872.3|1876.7|1873.8|1873.7|1870.7|244
1662722400000|2022-09-09 11:20:00|1875.4|1872.4|1876.6|1873.6|1876.9|1873.9|1873.2|1870.2|248
1662722700000|2022-09-09 11:25:00|1876.5|1873.5|1876.4|1873.4|1877.4|1874.5|1875.8|1872.8|286
1662723000000|2022-09-09 11:30:00|1876.8|1873.8|1871.6|1869.6|1877.6|1874.6|1871.5|1869.1|425
1662723300000|2022-09-09 11:35:00|1871.5|1869.5|1873|1870|1874.4|1872|1871.5|1869|283
1662723600000|2022-09-09 11:40:00|1872.9|1869.9|1873.6|1870.6|1873.8|1870.9|1871.4|1869.1|210
1662723900000|2022-09-09 11:45:00|1873.4|1870.4|1870.7|1868.7|1873.5|1870.8|1870.6|1867.8|234
1662724200000|2022-09-09 11:50:00|1870.6|1868.6|1867.2|1864.2|1872.1|1869.3|1866.3|1863.3|364
1662724500000|2022-09-09 11:55:00|1867.1|1864.1|1867.8|1864.8|1869.2|1866.2|1866.1|1863.1|310
1662724800000|2022-09-09 12:00:00|1867.7|1864.7|1867.1|1864.1|1870.2|1867.2|1866.2|1863.2|344
1662725100000|2022-09-09 12:05:00|1867.2|1864.2|1865.8|1862.8|1867.7|1864.7|1865.6|1862.6|310
1662725400000|2022-09-09 12:10:00|1865.7|1862.7|1870.3|1867.3|1870.4|1867.4|1865.2|1862.2|369
1662725700000|2022-09-09 12:15:00|1870.2|1867.2|1865.8|1862.8|1870.5|1867.5|1865.4|1862.4|379
1662726000000|2022-09-09 12:20:00|1865.6|1862.6|1862.8|1859.8|1866.3|1863.3|1862.2|1859.2|490
1662726300000|2022-09-09 12:25:00|1863.2|1860.2|1865.6|1862.6|1870.3|1867.3|1862.7|1859.9|465
1662726600000|2022-09-09 12:30:00|1865.5|1862.5|1868|1865|1868.7|1865.7|1864.2|1861.2|519
1662726900000|2022-09-09 12:35:00|1868.2|1865.2|1874.2|1871.2|1874.4|1871.4|1867.5|1864.5|436
1662727200000|2022-09-09 12:40:00|1874.5|1871.5|1874.5|1871.5|1875.7|1872.7|1872.6|1869.6|423
1662727500000|2022-09-09 12:45:00|1874.4|1871.4|1873|1870|1876.1|1873.1|1869.5|1866.5|451
1662727800000|2022-09-09 12:50:00|1872.9|1869.9|1870.5|1867.5|1873|1870|1869.1|1866.1|392
1662728100000|2022-09-09 12:55:00|1870.4|1867.4|1868.8|1865.8|1873.2|1870.2|1868.3|1865.3|408
1662728400000|2022-09-09 13:00:00|1869.1|1866.1|1868.2|1865.2|1870.3|1867.3|1867.2|1864.2|417
1662728700000|2022-09-09 13:05:00|1868.4|1865.4|1867.7|1864.7|1869.4|1866.4|1866.6|1863.6|389
1662729000000|2022-09-09 13:10:00|1868|1865|1865.7|1862.7|1869.7|1866.7|1865.6|1862.6|426
1662729300000|2022-09-09 13:15:00|1866.4|1863.4|1869.1|1866.1|1870.8|1867.8|1864.2|1861.2|451
1662729600000|2022-09-09 13:20:00|1869.2|1866.2|1860.3|1857.3|1869.7|1866.7|1860.1|1857.1|504
1662729900000|2022-09-09 13:25:00|1860.5|1857.5|1859.2|1856.2|1861.9|1858.9|1859.1|1856.1|477
1662730200000|2022-09-09 13:30:00|1859.5|1856.5|1862.9|1859.9|1865|1862|1859.5|1856.5|600
1662730500000|2022-09-09 13:35:00|1862.8|1859.8|1865.7|1862.7|1865.7|1862.7|1859.6|1856.6|613
1662730800000|2022-09-09 13:40:00|1865.9|1862.9|1863|1860|1867.7|1864.7|1862.4|1859.8|568
1662731100000|2022-09-09 13:45:00|1862.9|1859.9|1868.9|1865.9|1871.6|1868.6|1862.9|1859.9|614
1662731400000|2022-09-09 13:50:00|1868.6|1865.6|1864|1861|1868.9|1865.9|1862.5|1859.5|567
1662731700000|2022-09-09 13:55:00|1864.1|1861.1|1868.4|1865.4|1868.8|1865.8|1862.6|1859.6|561
1662732000000|2022-09-09 14:00:00|1868.3|1865.3|1874.8|1871.8|1875.1|1872.1|1866.1|1863.1|643
1662732300000|2022-09-09 14:05:00|1874.7|1871.7|1876.6|1873.6|1879.8|1876.8|1873.8|1870.8|595
1662732600000|2022-09-09 14:10:00|1876.7|1873.7|1872.2|1869.2|1876.7|1873.7|1870.4|1867.4|483
1662732900000|2022-09-09 14:15:00|1872.1|1869.1|1870.8|1867.8|1876.3|1873.5|1870.2|1867.2|554
1662733200000|2022-09-09 14:20:00|1871.3|1868.3|1870.3|1867.3|1871.8|1868.8|1865.9|1863.1|427
1662733500000|2022-09-09 14:25:00|1870|1867|1873.1|1870.1|1873.2|1870.2|1867.1|1864.1|480
1662733800000|2022-09-09 14:30:00|1873.2|1870.2|1872|1869|1873.5|1870.5|1870|1867|463
1662734100000|2022-09-09 14:35:00|1872.1|1869.1|1871.6|1868.6|1873.5|1870.7|1868.1|1865.1|463
1662734400000|2022-09-09 14:40:00|1870.9|1868.9|1873.2|1870.2|1873.7|1871|1870.9|1868.4|388
1662734700000|2022-09-09 14:45:00|1873.3|1870.3|1871.5|1868.5|1875.4|1872.4|1870.9|1867.9|431
1662735000000|2022-09-09 14:50:00|1871.4|1868.4|1872.1|1869.1|1873.1|1870.1|1870.9|1867.9|442
1662735300000|2022-09-09 14:55:00|1872.3|1869.3|1874.9|1871.9|1875.1|1872.1|1872|1869|394
1662735600000|2022-09-09 15:00:00|1874.8|1871.8|1873.5|1870.5|1875.1|1872.1|1871.8|1868.8|384
1662735900000|2022-09-09 15:05:00|1874|1871|1875.5|1872.5|1876.9|1874.3|1874|1871|412
1662736200000|2022-09-09 15:10:00|1875.4|1872.4|1874.8|1871.8|1875.5|1872.5|1873.8|1870.8|327
1662736500000|2022-09-09 15:15:00|1874.7|1871.7|1875.1|1872.1|1876.8|1873.9|1873.7|1871.4|364
1662736800000|2022-09-09 15:20:00|1874.9|1871.9|1877.3|1874.3|1877.4|1874.7|1874.1|1871.2|321
1662737100000|2022-09-09 15:25:00|1877.6|1874.6|1877|1874|1878.3|1875.7|1876.1|1873.1|249
1662737400000|2022-09-09 15:30:00|1876.8|1873.8|1879|1876|1879.3|1876.5|1874.5|1871.8|348
1662737700000|2022-09-09 15:35:00|1878.9|1875.9|1881.1|1878.1|1881.9|1879.2|1878|1875.4|289
1662738000000|2022-09-09 15:40:00|1881.2|1878.2|1881.4|1879.4|1881.9|1879.4|1879|1876|243
1662738300000|2022-09-09 15:45:00|1881.5|1878.4|1880.2|1877.2|1881.6|1879|1879.2|1876.6|234
1662738600000|2022-09-09 15:50:00|1880.1|1877.1|1879.2|1876.2|1880.7|1878.3|1878.1|1875.3|236
1662738900000|2022-09-09 15:55:00|1878.8|1876.8|1879.3|1876.3|1879.9|1876.9|1878|1875.2|218
1662739200000|2022-09-09 16:00:00|1879|1876|1877.2|1874.2|1880|1877.3|1875.6|1872.7|329
1662739500000|2022-09-09 16:05:00|1877.3|1874.3|1876.3|1873.3|1877.5|1874.5|1875.6|1872.8|205
1662739800000|2022-09-09 16:10:00|1876.4|1873.4|1877.5|1874.5|1877.6|1874.8|1875.4|1872.8|223
1662740100000|2022-09-09 16:15:00|1877.6|1874.6|1874.9|1871.9|1877.6|1874.6|1874.7|1871.7|265
1662740400000|2022-09-09 16:20:00|1875|1872|1876.3|1873.3|1877|1874|1874.6|1871.6|242
1662740700000|2022-09-09 16:25:00|1876.4|1873.4|1878.8|1875.8|1878.9|1875.9|1875.5|1872.5|178
1662741000000|2022-09-09 16:30:00|1878.7|1875.7|1880.9|1877.9|1881.2|1878.7|1878.1|1875.1|211
1662741300000|2022-09-09 16:35:00|1880.8|1877.8|1881.2|1878.2|1881.4|1879.1|1880.1|1877.1|154
1662741600000|2022-09-09 16:40:00|1881.4|1878.4|1884.6|1881.6|1886.3|1883.9|1880.9|1878.2|271
1662741900000|2022-09-09 16:45:00|1884.7|1881.7|1884.4|1881.4|1885|1882|1882.9|1880.3|256
1662742200000|2022-09-09 16:50:00|1884.3|1881.3|1886.7|1883.7|1887.1|1884.1|1883.7|1880.9|243
1662742500000|2022-09-09 16:55:00|1887.2|1884.2|1888.8|1885.8|1888.9|1885.9|1886.6|1883.6|246
1662742800000|2022-09-09 17:00:00|1888.9|1885.9|1887|1884|1888.9|1885.9|1885.1|1882.1|274
1662743100000|2022-09-09 17:05:00|1887.1|1884.1|1884.7|1881.7|1887.4|1884.7|1884.1|1881.6|251
1662743400000|2022-09-09 17:10:00|1884.8|1881.8|1887.2|1885.2|1887.5|1885.3|1884.2|1881.7|176
1662743700000|2022-09-09 17:15:00|1887.5|1885.5|1884.3|1882.3|1887.8|1885.7|1884.3|1882.3|202
1662744000000|2022-09-09 17:20:00|1884.7|1882.7|1885.2|1883.2|1885.9|1883.9|1883.2|1880.7|267
1662744300000|2022-09-09 17:25:00|1884.8|1882.8|1882.3|1880.3|1885.8|1883.2|1882.2|1880.2|266
1662744600000|2022-09-09 17:30:00|1882.4|1880.4|1884.9|1882.9|1885.3|1883|1882.4|1880.4|194
1662744900000|2022-09-09 17:35:00|1885|1883|1886.9|1884.9|1887.4|1885.4|1884.8|1882.4|179
1662745200000|2022-09-09 17:40:00|1886.8|1884.8|1884.7|1882.7|1887.2|1885|1884.7|1882.3|141
1662745500000|2022-09-09 17:45:00|1885.2|1883.2|1883.8|1880.8|1885.5|1883.4|1883.3|1880.7|174
1662745800000|2022-09-09 17:50:00|1883.4|1881.4|1882.5|1879.5|1883.9|1881.4|1881.8|1879.2|128
1662746100000|2022-09-09 17:55:00|1882.4|1879.4|1882.4|1879.4|1883|1880.3|1881.7|1879.1|139
1662746400000|2022-09-09 18:00:00|1882.6|1879.6|1879.1|1877.1|1882.6|1879.6|1878.6|1876.3|134
1662746700000|2022-09-09 18:05:00|1879|1877|1878.8|1876.8|1880|1877.4|1878|1876|167
1662747000000|2022-09-09 18:10:00|1879.1|1876.1|1879.1|1877.1|1879.6|1877.3|1878.1|1875.5|142
1662747300000|2022-09-09 18:15:00|1879|1877|1878.7|1875.7|1879.9|1877.4|1877.9|1875.7|169
1662747600000|2022-09-09 18:20:00|1878.8|1875.8|1879|1876|1879.4|1876.8|1878.2|1875.7|118
1662747900000|2022-09-09 18:25:00|1878.9|1875.9|1879.6|1876.6|1879.6|1877.2|1878.2|1875.8|161
1662748200000|2022-09-09 18:30:00|1879.5|1876.5|1879.2|1877.2|1879.8|1877.2|1878.5|1875.8|122
1662748500000|2022-09-09 18:35:00|1879|1877|1878.9|1876.9|1879.4|1877.2|1878.4|1875.9|105
1662748800000|2022-09-09 18:40:00|1878.8|1876.8|1879.4|1877.4|1880.1|1877.6|1878.8|1876.7|106
1662749100000|2022-09-09 18:45:00|1879.3|1877.3|1878.4|1876.4|1879.3|1877.3|1878|1875.6|104
1662749400000|2022-09-09 18:50:00|1878.3|1876.3|1879.1|1876.1|1879.1|1876.5|1877.8|1875.4|134
1662749700000|2022-09-09 18:55:00|1879|1876|1883.6|1881.6|1884.2|1881.6|1878.4|1875.4|224
1662750000000|2022-09-09 19:00:00|1883.7|1881.7|1885.4|1882.4|1885.5|1882.7|1883.1|1880.1|274
1662750300000|2022-09-09 19:05:00|1885.3|1882.3|1884.3|1881.3|1885.6|1883.1|1884.3|1881.3|185
1662750600000|2022-09-09 19:10:00|1884.4|1881.4|1884.7|1882.7|1885.5|1883|1883.2|1880.6|141
1662750900000|2022-09-09 19:15:00|1884.8|1882.8|1883.9|1881.9|1885.3|1882.8|1883.7|1881.1|182
1662751200000|2022-09-09 19:20:00|1884.4|1881.4|1881.3|1879.3|1884.6|1881.6|1881.3|1878.5|165
1662751500000|2022-09-09 19:25:00|1881.2|1879.2|1881.6|1878.6|1882.2|1879.4|1881.2|1878.2|164
1662751800000|2022-09-09 19:30:00|1881.7|1878.7|1881.3|1878.3|1882|1879.5|1880.6|1877.6|214
1662752100000|2022-09-09 19:35:00|1881.2|1878.2|1880.4|1877.4|1881.9|1879|1880.3|1877.3|214
1662752400000|2022-09-09 19:40:00|1880.5|1877.5|1882.5|1879.5|1882.9|1880.3|1880.3|1877.3|232
1662752700000|2022-09-09 19:45:00|1882|1879|1883|1880|1883.1|1880.1|1881.2|1878.2|211
1662753000000|2022-09-09 19:50:00|1882.9|1879.9|1881.7|1878.7|1882.9|1880.5|1880.7|1878|205
1662753300000|2022-09-09 19:55:00|1882|1879|1881.1|1878.1|1882.3|1879.8|1880.9|1877.9|237
1662753600000|2022-09-09 20:00:00|1881|1878|1881.4|1878.4|1882.1|1879.3|1880.8|1877.8|160
1662753900000|2022-09-09 20:05:00|1881.5|1878.5|1881.7|1878.7|1882.1|1879.2|1880.4|1877.8|114
1662754200000|2022-09-09 20:10:00|1881.6|1878.6|1881.3|1879.3|1882|1879.5|1880.9|1878.3|109
1662754500000|2022-09-09 20:15:00|1881.2|1879.2|1881.7|1878.7|1882|1879.5|1880.9|1878.3|92
1662754800000|2022-09-09 20:20:00|1881.8|1878.8|1882.4|1879.4|1882.7|1880|1881.1|1878.7|123
1662755100000|2022-09-09 20:25:00|1882.7|1879.7|1883|1880|1883.2|1880.2|1881.6|1878.6|103
1662755400000|2022-09-09 20:30:00|1882.9|1879.9|1883.1|1880.1|1883.2|1880.2|1882.1|1879.1|111
1662755700000|2022-09-09 20:35:00|1882.6|1879.6|1883|1880|1883.5|1880.5|1882.5|1879.5|90
1662756000000|2022-09-09 20:40:00|1882.9|1879.9|1883.9|1880.9|1884.2|1881.2|1882.6|1879.6|123
1662756300000|2022-09-09 20:45:00|1884|1881|1884.7|1881.7|1884.8|1881.8|1882.9|1879.9|107
1662756600000|2022-09-09 20:50:00|1884.6|1881.6|1885.6|1882.6|1886.1|1883.1|1884.4|1881.4|131
1662756900000|2022-09-09 20:55:00|1885.7|1882.7|1886|1883|1889.9|1883.7|1885.2|1878.6|178
1662933600000|2022-09-11 22:00:00|1890.7|1887.7|1897.2|1894.2|1898.5|1895.5|1889.6|1881.1|352
1662933900000|2022-09-11 22:05:00|1897.3|1894.3|1897.6|1894.6|1898|1895|1896.5|1893.5|159
1662934200000|2022-09-11 22:10:00|1897.5|1894.5|1895.7|1892.7|1897.8|1894.8|1894.2|1891.2|176
1662934500000|2022-09-11 22:15:00|1895.6|1892.6|1894.7|1891.7|1896.8|1893.8|1894.7|1891.7|130
1662934800000|2022-09-11 22:20:00|1894.3|1891.3|1893.3|1890.3|1894.6|1891.6|1892.1|1889.1|84
1662935100000|2022-09-11 22:25:00|1893.2|1890.2|1894.7|1891.7|1895.1|1892.1|1892.9|1889.9|119
1662935400000|2022-09-11 22:30:00|1894.8|1891.8|1895.8|1892.8|1896.2|1893.2|1894.5|1891.5|124
1662935700000|2022-09-11 22:35:00|1895.7|1892.7|1897.4|1894.4|1897.4|1894.4|1895.5|1892.5|111
1662936000000|2022-09-11 22:40:00|1897.2|1894.2|1898.5|1895.5|1899.2|1896.2|1897.2|1894.2|96
1662936300000|2022-09-11 22:45:00|1898.8|1895.8|1899.9|1896.9|1900.1|1897.1|1898.6|1895.6|125
1662936600000|2022-09-11 22:50:00|1900.1|1897.1|1900.4|1897.4|1902.4|1899.4|1899.7|1896.7|165
1662936900000|2022-09-11 22:55:00|1900.3|1897.3|1900|1897|1900.7|1897.7|1899.2|1896.2|104
1662937200000|2022-09-11 23:00:00|1899.9|1896.9|1898.5|1895.5|1899.9|1896.9|1897.5|1894.5|124
1662937500000|2022-09-11 23:05:00|1898.7|1895.7|1897.2|1894.2|1898.8|1895.8|1896.7|1893.7|82
1662937800000|2022-09-11 23:10:00|1897.3|1894.3|1897.4|1894.4|1898.2|1895.4|1896.4|1893.8|84
1662938100000|2022-09-11 23:15:00|1897.5|1894.5|1896.4|1893.4|1897.6|1895|1896.4|1893.4|87
1662938400000|2022-09-11 23:20:00|1896.6|1893.6|1897.2|1894.2|1897.6|1894.9|1896.6|1893.6|123
1662938700000|2022-09-11 23:25:00|1896.9|1893.9|1896.8|1893.8|1897.5|1895.1|1896.3|1893.6|97
1662939000000|2022-09-11 23:30:00|1897|1894|1898.3|1895.3|1898.4|1896|1896.2|1893.8|96
1662939300000|2022-09-11 23:35:00|1898.4|1895.4|1896.7|1893.7|1898.4|1895.4|1896.3|1893.6|96
1662939600000|2022-09-11 23:40:00|1896.8|1893.8|1896.5|1893.5|1896.8|1894.4|1895.4|1892.6|88
1662939900000|2022-09-11 23:45:00|1896.7|1893.7|1895.4|1893.4|1896.7|1893.7|1895.4|1892.6|77
1662940200000|2022-09-11 23:50:00|1895.7|1892.7|1896.9|1893.9|1897.1|1894.5|1894.6|1891.6|104
1662940500000|2022-09-11 23:55:00|1896.3|1894.3|1895|1892|1896.9|1894.4|1894.2|1891.2|165
1662940800000|2022-09-12 00:00:00|1895.1|1892.1|1895.1|1892.1|1897|1894.1|1893.5|1890.5|230
1662941100000|2022-09-12 00:05:00|1895|1892|1893.9|1890.9|1895.1|1892.6|1893.6|1890.6|191
1662941400000|2022-09-12 00:10:00|1894|1891|1890.9|1887.9|1894.2|1891.2|1890.5|1887.5|147
1662941700000|2022-09-12 00:15:00|1890.7|1887.7|1890.6|1887.6|1891.1|1888.2|1889.5|1886.8|166
1662942000000|2022-09-12 00:20:00|1890.9|1887.9|1892.5|1890.5|1894.1|1891.6|1890.9|1887.9|164
1662942300000|2022-09-12 00:25:00|1892.4|1890.4|1893.6|1890.6|1894.5|1892.1|1892.4|1890.2|130
1662942600000|2022-09-12 00:30:00|1893|1891|1894|1892|1894.6|1892|1892.6|1889.8|160
1662942900000|2022-09-12 00:35:00|1893.9|1891.9|1896.3|1893.3|1896.5|1894.2|1893.9|1891.2|152
1662943200000|2022-09-12 00:40:00|1896.2|1893.2|1897.1|1894.1|1897.8|1894.8|1895|1892|183
1662943500000|2022-09-12 00:45:00|1897.3|1894.3|1897.4|1894.4|1898.4|1895.4|1896.6|1893.6|165
1662943800000|2022-09-12 00:50:00|1897.7|1894.7|1897.9|1894.9|1898.9|1895.9|1897.1|1894.1|163
1662944100000|2022-09-12 00:55:00|1898.1|1895.1|1894.6|1891.6|1898.2|1895.2|1894.2|1891.2|176
1662944400000|2022-09-12 01:00:00|1894.7|1891.7|1892.4|1889.4|1895.2|1892.2|1891.7|1888.7|213
1662944700000|2022-09-12 01:05:00|1892.3|1889.3|1891.4|1888.4|1893.2|1890.2|1890.9|1887.9|157
1662945000000|2022-09-12 01:10:00|1890.9|1887.9|1891.7|1888.7|1891.9|1888.9|1890.3|1887.4|210
1662945300000|2022-09-12 01:15:00|1891.8|1888.8|1891.6|1888.6|1892.9|1889.9|1891|1888|254
1662945600000|2022-09-12 01:20:00|1891.7|1888.7|1890.5|1887.5|1891.9|1888.9|1889.6|1886.6|194
1662945900000|2022-09-12 01:25:00|1890.3|1887.3|1894.1|1891.1|1894.9|1891.9|1890.3|1887.3|195
1662946200000|2022-09-12 01:30:00|1893.9|1890.9|1893.4|1890.4|1894.4|1891.4|1892.9|1889.9|169
1662946500000|2022-09-12 01:35:00|1893.6|1890.6|1894.7|1891.7|1894.7|1891.7|1893.4|1890.4|163
1662946800000|2022-09-12 01:40:00|1894.6|1891.6|1894.4|1891.4|1895.4|1892.4|1893.8|1890.8|185
1662947100000|2022-09-12 01:45:00|1894.2|1891.2|1892.7|1889.7|1894.6|1891.6|1892.4|1889.4|151
1662947400000|2022-09-12 01:50:00|1892.9|1889.9|1893.4|1890.4|1895.2|1892.7|1892.1|1889.1|213
1662947700000|2022-09-12 01:55:00|1893.3|1890.3|1893.1|1890.1|1894.1|1891.2|1892|1889.3|204
1662948000000|2022-09-12 02:00:00|1893.2|1890.2|1891.4|1888.4|1893.7|1891.2|1891.2|1888.2|165
1662948300000|2022-09-12 02:05:00|1891.5|1888.5|1891.5|1888.5|1892|1889|1890.5|1887.8|136
1662948600000|2022-09-12 02:10:00|1891.3|1888.3|1891.6|1888.6|1892.3|1889.9|1890.5|1887.8|153
1662948900000|2022-09-12 02:15:00|1891.5|1889.5|1890.8|1887.8|1892.7|1890.4|1890.1|1887.5|153
1662949200000|2022-09-12 02:20:00|1890.9|1887.9|1890.5|1887.5|1891.4|1888.9|1889.7|1887|111
1662949500000|2022-09-12 02:25:00|1890.6|1887.6|1891.5|1888.5|1892.1|1889.4|1889.7|1887.1|155
1662949800000|2022-09-12 02:30:00|1891.7|1888.7|1890.5|1887.5|1892.3|1889.3|1890|1887.1|205
1662950100000|2022-09-12 02:35:00|1890.6|1887.6|1889.5|1886.5|1890.7|1888.4|1888.5|1885.8|121
1662950400000|2022-09-12 02:40:00|1889.2|1887.2|1889.2|1886.2|1889.7|1887.3|1887.7|1885.4|167
1662950700000|2022-09-12 02:45:00|1889|1886|1886.8|1883.8|1889.1|1886.9|1886.6|1883.6|163
1662951000000|2022-09-12 02:50:00|1886.9|1883.9|1887.9|1884.9|1888.4|1885.4|1886|1883|257
1662951300000|2022-09-12 02:55:00|1888|1885|1888.2|1885.2|1888.5|1886|1886.9|1883.9|198
1662951600000|2022-09-12 03:00:00|1888.3|1885.3|1887.2|1884.2|1888.6|1885.6|1886.6|1884.1|203
1662951900000|2022-09-12 03:05:00|1887.3|1884.3|1887.3|1884.3|1888.8|1886.2|1886.3|1883.3|232
1662952200000|2022-09-12 03:10:00|1887.4|1884.4|1887.5|1884.5|1888|1885.4|1886.6|1883.8|203
1662952500000|2022-09-12 03:15:00|1887.7|1884.7|1888.7|1885.7|1889|1886|1887.1|1884.2|161
1662952800000|2022-09-12 03:20:00|1888|1885|1889.4|1886.4|1889.6|1886.7|1887.1|1884.7|157
1662953100000|2022-09-12 03:25:00|1889.6|1886.6|1889|1886|1889.7|1886.7|1888.1|1885.5|197
1662953400000|2022-09-12 03:30:00|1888.9|1885.9|1886.9|1883.9|1889.2|1886.2|1885.6|1883.2|297
1662953700000|2022-09-12 03:35:00|1886.6|1883.6|1887|1884|1887.3|1884.3|1885.5|1883|181
1662954000000|2022-09-12 03:40:00|1886.9|1883.9|1887.1|1884.1|1887.9|1884.9|1886|1883.7|162
1662954300000|2022-09-12 03:45:00|1887.2|1884.2|1887.3|1884.3|1887.6|1884.8|1886.1|1883.5|173
1662954600000|2022-09-12 03:50:00|1887.4|1884.4|1888.7|1885.7|1889|1886|1886.5|1884.2|191
1662954900000|2022-09-12 03:55:00|1888.6|1885.6|1888.3|1885.3|1889.2|1886.2|1888.2|1885.2|131
1662955200000|2022-09-12 04:00:00|1888.2|1885.2|1888.2|1885.2|1888.7|1885.7|1886.8|1883.8|136
1662955500000|2022-09-12 04:05:00|1888.4|1885.4|1889.2|1886.2|1889.5|1886.5|1888|1885|148
1662955800000|2022-09-12 04:10:00|1889.1|1886.1|1889|1886|1889.4|1886.4|1888|1885|147
1662956100000|2022-09-12 04:15:00|1889.1|1886.1|1889.2|1886.2|1889.4|1886.4|1888.4|1885.4|151
1662956400000|2022-09-12 04:20:00|1889.4|1886.4|1888.8|1885.8|1889.5|1886.5|1887.8|1884.8|173
1662956700000|2022-09-12 04:25:00|1888.9|1885.9|1887.5|1884.5|1889|1886.2|1886.6|1883.9|206
1662957000000|2022-09-12 04:30:00|1887.3|1884.3|1886.5|1883.5|1887.4|1885.3|1885.6|1882.8|211
1662957300000|2022-09-12 04:35:00|1886.6|1883.6|1888.5|1885.5|1888.9|1886.7|1886.4|1883.5|156
1662957600000|2022-09-12 04:40:00|1888.6|1885.6|1888.4|1885.4|1888.9|1886.4|1887.5|1884.9|128
1662957900000|2022-09-12 04:45:00|1888.5|1885.5|1890.5|1887.5|1890.5|1887.5|1887.8|1884.9|156
1662958200000|2022-09-12 04:50:00|1890.4|1887.4|1890.2|1887.2|1890.6|1887.7|1889.4|1886.4|111
1662958500000|2022-09-12 04:55:00|1890.4|1887.4|1889|1886|1890.4|1887.4|1888.8|1885.8|109
1662958800000|2022-09-12 05:00:00|1888.9|1885.9|1890.5|1887.5|1891.1|1888.1|1888.9|1885.9|151
1662959100000|2022-09-12 05:05:00|1890.4|1887.4|1892.7|1889.7|1892.9|1889.9|1889.4|1887|130
1662959400000|2022-09-12 05:10:00|1893.5|1890.5|1894.6|1891.6|1894.7|1891.7|1892.8|1889.8|82
1662959700000|2022-09-12 05:15:00|1894.7|1891.7|1894.6|1891.6|1894.7|1891.7|1893|1890|110
1662960000000|2022-09-12 05:20:00|1894.7|1891.7|1895.1|1892.1|1896.8|1894.1|1894.6|1891.6|132
1662960300000|2022-09-12 05:25:00|1895.2|1892.2|1895.5|1893.5|1896.7|1894.1|1894.9|1891.9|144
1662960600000|2022-09-12 05:30:00|1895.7|1893.7|1893.3|1891.3|1895.7|1893.7|1893.2|1890.8|124
1662960900000|2022-09-12 05:35:00|1893.4|1891.4|1893.1|1890.1|1894.8|1891.8|1892.9|1889.9|121
1662961200000|2022-09-12 05:40:00|1893.2|1890.2|1894.8|1891.8|1895|1892|1893|1890|156
1662961500000|2022-09-12 05:45:00|1895|1892|1892.5|1890.5|1896.1|1893.1|1892.2|1889.6|170
1662961800000|2022-09-12 05:50:00|1892.6|1890.6|1898.7|1895.7|1899.7|1896.7|1891.8|1889|194
1662962100000|2022-09-12 05:55:00|1898.9|1895.9|1899|1896|1900.1|1897.1|1898.4|1895.4|234
1662962400000|2022-09-12 06:00:00|1899.1|1896.1|1897.6|1894.6|1901|1898|1896.7|1893.7|319
1662962700000|2022-09-12 06:05:00|1897.8|1894.8|1898.7|1895.7|1899.5|1896.5|1896.6|1893.6|218
1662963000000|2022-09-12 06:10:00|1898.6|1895.6|1898.9|1895.9|1900.3|1897.3|1898.1|1895.1|259
1662963300000|2022-09-12 06:15:00|1898.6|1895.6|1899|1896|1900.1|1897.4|1898.2|1895.5|253
1662963600000|2022-09-12 06:20:00|1898.7|1895.7|1898.9|1895.9|1899.6|1896.6|1896.6|1893.6|192
1662963900000|2022-09-12 06:25:00|1898.7|1895.7|1900.1|1897.1|1901|1898|1898.5|1895.5|238
1662964200000|2022-09-12 06:30:00|1900|1897|1903.5|1900.5|1903.6|1900.9|1899.7|1896.7|239
1662964500000|2022-09-12 06:35:00|1903.4|1900.4|1902.6|1899.6|1905.1|1902.2|1902.1|1899.4|279
1662964800000|2022-09-12 06:40:00|1902.7|1899.7|1904|1902|1905.1|1902.6|1902.6|1899.6|183
1662965100000|2022-09-12 06:45:00|1904.8|1901.8|1908.7|1905.7|1909.5|1906.5|1904.2|1901.5|290
1662965400000|2022-09-12 06:50:00|1908.9|1905.9|1910.4|1907.4|1910.9|1907.9|1907.2|1904.2|320
1662965700000|2022-09-12 06:55:00|1910.5|1907.5|1912.6|1909.6|1912.7|1909.7|1909.6|1906.6|371
1662966000000|2022-09-12 07:00:00|1912.7|1909.7|1915.7|1912.7|1915.7|1912.7|1910.1|1907.1|536
1662966300000|2022-09-12 07:05:00|1915.6|1912.6|1915.6|1912.6|1916.7|1913.7|1913.3|1910.3|527
1662966600000|2022-09-12 07:10:00|1915.7|1912.7|1915.7|1912.7|1919.2|1916.2|1913.8|1910.8|547
1662966900000|2022-09-12 07:15:00|1916.1|1913.1|1916.1|1913.1|1916.6|1913.6|1914.2|1911.2|448
1662967200000|2022-09-12 07:20:00|1916.3|1913.3|1919.8|1916.8|1919.8|1917.4|1915|1912|462
1662967500000|2022-09-12 07:25:00|1919.5|1916.5|1920.5|1917.5|1920.8|1917.8|1918.1|1915.1|396
1662967800000|2022-09-12 07:30:00|1920.8|1917.8|1916.4|1913.4|1920.8|1917.8|1916.3|1913.3|450
1662968100000|2022-09-12 07:35:00|1916.3|1913.3|1916.4|1913.4|1919.5|1916.5|1916.2|1913.2|380
1662968400000|2022-09-12 07:40:00|1916.3|1913.3|1916.6|1913.6|1917.2|1914.2|1915|1912.2|349
1662968700000|2022-09-12 07:45:00|1916.7|1913.7|1918.1|1915.1|1918.1|1915.1|1914.8|1911.8|353
1662969000000|2022-09-12 07:50:00|1918|1915|1916.8|1913.8|1918.4|1915.4|1916|1913|316
1662969300000|2022-09-12 07:55:00|1916.7|1913.7|1919.2|1916.2|1920.7|1918.3|1916.7|1913.7|386
1662969600000|2022-09-12 08:00:00|1919.3|1916.3|1920.7|1917.7|1922.6|1919.6|1919|1916|432
1662969900000|2022-09-12 08:05:00|1920.8|1917.8|1917.9|1914.9|1922|1919.7|1915.8|1913.4|426
1662970200000|2022-09-12 08:10:00|1917.2|1915.2|1916.4|1914.4|1919.3|1916.6|1915.1|1912.8|384
1662970500000|2022-09-12 08:15:00|1916.5|1914.5|1918|1915|1918.2|1916|1916.1|1913.5|271
1662970800000|2022-09-12 08:20:00|1917.9|1914.9|1920.9|1917.9|1921.5|1918.9|1917.9|1914.9|337
1662971100000|2022-09-12 08:25:00|1920.7|1917.7|1921.8|1918.8|1922.4|1919.5|1918.8|1915.8|291
1662971400000|2022-09-12 08:30:00|1921.9|1918.9|1922.1|1919.1|1922.8|1919.8|1920.7|1917.7|309
1662971700000|2022-09-12 08:35:00|1922|1919|1922.3|1919.3|1925.2|1922.8|1921.4|1918.8|414
1662972000000|2022-09-12 08:40:00|1922.4|1919.4|1924|1921|1924.4|1921.4|1921.3|1918.3|395
1662972300000|2022-09-12 08:45:00|1923.9|1920.9|1924.1|1921.1|1926.9|1923.9|1923.4|1920.5|401
1662972600000|2022-09-12 08:50:00|1924|1921|1922.4|1919.4|1924.4|1921.8|1921.8|1919.1|348
1662972900000|2022-09-12 08:55:00|1922.3|1919.3|1924.9|1921.9|1925.6|1922.8|1922.1|1919.3|328
1662973200000|2022-09-12 09:00:00|1924.7|1921.7|1927.7|1924.7|1928.3|1925.3|1924.2|1921.2|403
1662973500000|2022-09-12 09:05:00|1927.8|1924.8|1928.2|1926.2|1931.7|1928.7|1927.5|1924.7|363
1662973800000|2022-09-12 09:10:00|1928.1|1926.1|1928.8|1925.8|1929.1|1926.4|1926.1|1923.1|343
1662974100000|2022-09-12 09:15:00|1928.7|1925.7|1927.8|1925.8|1930.7|1928.2|1927.6|1924.9|365
1662974400000|2022-09-12 09:20:00|1927.9|1925.9|1925.1|1922.1|1929.8|1926.8|1924.7|1921.7|325
1662974700000|2022-09-12 09:25:00|1925|1922|1924.4|1921.4|1925.8|1922.8|1923.7|1920.7|307
1662975000000|2022-09-12 09:30:00|1924.3|1921.3|1924.1|1921.1|1925.9|1922.9|1922.8|1919.8|284
1662975300000|2022-09-12 09:35:00|1924.2|1921.2|1928|1925|1928.1|1925.1|1924|1921|284
1662975600000|2022-09-12 09:40:00|1928.4|1925.4|1926.6|1923.6|1928.7|1925.7|1926.5|1923.5|207
1662975900000|2022-09-12 09:45:00|1927|1924|1924.5|1921.5|1927.4|1924.6|1924.4|1921.4|250
1662976200000|2022-09-12 09:50:00|1924.6|1921.6|1922.6|1919.6|1924.9|1922|1921.5|1918.6|286
1662976500000|2022-09-12 09:55:00|1923|1920|1923.5|1920.5|1924.1|1921.1|1921.8|1918.8|192
1662976800000|2022-09-12 10:00:00|1923.6|1920.6|1922.5|1919.5|1925.2|1922.2|1922.5|1919.5|286
1662977100000|2022-09-12 10:05:00|1922.7|1919.7|1919.6|1916.6|1923|1920.3|1919.2|1916.2|339
1662977400000|2022-09-12 10:10:00|1920|1917|1921.6|1918.6|1923.3|1920.3|1919.9|1916.9|239
1662977700000|2022-09-12 10:15:00|1921.9|1918.9|1923.5|1920.5|1923.5|1920.5|1920.4|1917.4|236
1662978000000|2022-09-12 10:20:00|1923.6|1920.6|1927.2|1924.2|1927.5|1924.8|1923.4|1920.4|263
1662978300000|2022-09-12 10:25:00|1927.3|1924.3|1927|1924|1928.3|1925.4|1926|1923.5|199
1662978600000|2022-09-12 10:30:00|1927.1|1924.1|1926.5|1923.5|1927.2|1924.2|1924.8|1922.4|193
1662978900000|2022-09-12 10:35:00|1926.4|1923.4|1925.3|1922.3|1927.8|1924.8|1924.3|1921.3|264
1662979200000|2022-09-12 10:40:00|1925.4|1922.4|1927.1|1925.1|1927.6|1925.2|1923.8|1920.8|266
1662979500000|2022-09-12 10:45:00|1927.2|1925.2|1923.4|1920.4|1927.6|1925.2|1922|1919.5|310
1662979800000|2022-09-12 10:50:00|1923|1921|1924.2|1922.2|1926.6|1923.8|1923|1920.6|296
1662980100000|2022-09-12 10:55:00|1924|1922|1922.7|1919.7|1926|1923|1922.3|1919.7|328
1662980400000|2022-09-12 11:00:00|1922.9|1919.9|1928.1|1925.1|1929.1|1926.5|1921.9|1919.1|309
1662980700000|2022-09-12 11:05:00|1928.2|1925.2|1927.6|1925.6|1929.2|1926.6|1925.7|1923.1|291
1662981000000|2022-09-12 11:10:00|1927.7|1925.7|1929.7|1927.7|1932.7|1930.1|1927.6|1925.1|331
1662981300000|2022-09-12 11:15:00|1929.8|1927.8|1929.7|1926.7|1930.9|1928.1|1927.4|1924.8|375
1662981600000|2022-09-12 11:20:00|1930.1|1927.1|1930.3|1927.3|1930.9|1928.3|1928.5|1926|304
1662981900000|2022-09-12 11:25:00|1930.2|1927.2|1930.4|1927.4|1930.9|1928.3|1929.3|1926.7|320
1662982200000|2022-09-12 11:30:00|1930.8|1927.8|1933.3|1931.3|1934.5|1931.5|1929.5|1927|339
1662982500000|2022-09-12 11:35:00|1933.4|1931.4|1940.7|1938.7|1941.2|1938.7|1933.2|1930.7|419
1662982800000|2022-09-12 11:40:00|1940.8|1938.8|1943.9|1940.9|1945.1|1942.6|1939|1936.7|438
1662983100000|2022-09-12 11:45:00|1944.1|1941.1|1943.6|1940.6|1947|1944|1942.9|1940.3|389
1662983400000|2022-09-12 11:50:00|1943.7|1940.7|1945.2|1943.2|1945.8|1943.7|1940.2|1937.7|454
1662983700000|2022-09-12 11:55:00|1945.3|1943.3|1948.1|1946.1|1951.2|1948.2|1943.8|1941.5|498
1662984000000|2022-09-12 12:00:00|1949.6|1946.6|1948.6|1946.6|1952.8|1950.2|1947.3|1945.3|590
1662984300000|2022-09-12 12:05:00|1948.8|1946.8|1949.5|1946.5|1951.8|1948.8|1946.3|1943.3|481
1662984600000|2022-09-12 12:10:00|1949.3|1946.3|1947.4|1944.4|1949.7|1946.7|1943.3|1940.8|478
1662984900000|2022-09-12 12:15:00|1947.5|1944.5|1949|1946|1952.6|1949.6|1946.6|1943.6|483
1662985200000|2022-09-12 12:20:00|1948.4|1945.4|1944|1941|1952.3|1949.3|1943.6|1941|638
1662985500000|2022-09-12 12:25:00|1943.9|1940.9|1951.2|1948.2|1953.2|1950.7|1943.8|1940.9|634
1662985800000|2022-09-12 12:30:00|1951.4|1949.4|1954.4|1951.4|1956.2|1953.5|1948.7|1945.7|565
1662986100000|2022-09-12 12:35:00|1954.7|1951.7|1950.7|1947.7|1958.3|1955.7|1949.6|1946.9|668
1662986400000|2022-09-12 12:40:00|1950.8|1947.8|1954.8|1952.8|1958.1|1955.7|1949.9|1946.9|694
1662986700000|2022-09-12 12:45:00|1954.7|1952.7|1959.3|1957.3|1963.6|1960.8|1954.1|1951.7|619
1662987000000|2022-09-12 12:50:00|1959.4|1957.4|1959.2|1956.2|1961.1|1958.4|1957.3|1954.3|516
1662987300000|2022-09-12 12:55:00|1959.1|1956.1|1966|1963|1968.5|1965.5|1958.9|1955.9|635
1662987600000|2022-09-12 13:00:00|1966.2|1963.2|1971.4|1968.4|1973|1970|1965.7|1962.8|655
1662987900000|2022-09-12 13:05:00|1971.5|1968.5|1971|1969|1976.3|1973.3|1968.7|1966.1|572
1662988200000|2022-09-12 13:10:00|1971.1|1969.1|1972.4|1970.4|1974.5|1972.4|1970.1|1967.3|486
1662988500000|2022-09-12 13:15:00|1972.9|1970.9|1968.9|1966.9|1976.5|1974.2|1968.9|1966.5|529
1662988800000|2022-09-12 13:20:00|1968.8|1966.8|1972|1969|1973.5|1970.7|1966.1|1963.7|441
1662989100000|2022-09-12 13:25:00|1972.1|1969.1|1975.6|1972.6|1976|1973.2|1969.6|1966.6|439
1662989400000|2022-09-12 13:30:00|1975.4|1972.4|1962.9|1960.9|1975.5|1972.9|1962.2|1960.2|680
1662989700000|2022-09-12 13:35:00|1963|1961|1957.1|1955.1|1963.2|1961.2|1954|1951.2|732
1662990000000|2022-09-12 13:40:00|1957.2|1955.2|1958.6|1956.6|1959.4|1957.3|1953.9|1951.3|649
1662990300000|2022-09-12 13:45:00|1958.7|1956.7|1958.9|1955.9|1965.4|1963.4|1958.4|1955.9|598
1662990600000|2022-09-12 13:50:00|1959|1956|1963.3|1960.3|1964.1|1961.6|1958.7|1955.8|566
1662990900000|2022-09-12 13:55:00|1963.1|1960.1|1968.9|1965.9|1970.1|1967.6|1963|1960|582
1662991200000|2022-09-12 14:00:00|1968.5|1966.5|1973|1971|1973.4|1971.4|1967.9|1965|515
1662991500000|2022-09-12 14:05:00|1972.9|1970.9|1973.8|1971.8|1975.3|1973|1971.3|1969.3|440
1662991800000|2022-09-12 14:10:00|1973.9|1971.9|1972.2|1970.2|1975.5|1973|1972.1|1969.2|342
1662992100000|2022-09-12 14:15:00|1972.7|1970.7|1981.8|1978.8|1982.4|1980.1|1972.7|1970.4|545
1662992400000|2022-09-12 14:20:00|1981.7|1978.7|1983.4|1980.4|1983.8|1981.5|1979.2|1976.7|506
1662992700000|2022-09-12 14:25:00|1983.1|1980.1|1980.6|1978.6|1984.1|1982.1|1980|1978|497
1662993000000|2022-09-12 14:30:00|1980.7|1978.7|1976.5|1974.5|1981.8|1979.8|1975.8|1973.1|529
1662993300000|2022-09-12 14:35:00|1976.3|1974.3|1974|1972|1977.7|1975.1|1970.9|1968.3|582
1662993600000|2022-09-12 14:40:00|1973.9|1971.9|1972.3|1969.3|1975|1972.5|1970.7|1968.5|601
1662993900000|2022-09-12 14:45:00|1972.4|1969.4|1975.9|1973.9|1977.2|1975.2|1972.1|1969.1|569
1662994200000|2022-09-12 14:50:00|1975.8|1973.8|1973.2|1971.2|1976.9|1974.9|1972.4|1970|508
1662994500000|2022-09-12 14:55:00|1973.3|1971.3|1972.9|1969.9|1975.5|1973.5|1971.1|1968.8|468
1662994800000|2022-09-12 15:00:00|1972.8|1970.8|1978.5|1976.5|1978.9|1976.5|1972.4|1970|506
1662995100000|2022-09-12 15:05:00|1978.4|1976.4|1972.5|1970.5|1978.6|1976.6|1972.5|1970.1|398
1662995400000|2022-09-12 15:10:00|1972.4|1970.4|1977|1975|1977.1|1975.1|1971.6|1969.5|458
1662995700000|2022-09-12 15:15:00|1977.3|1974.3|1979.1|1977.1|1979.6|1977.6|1974|1972|375
1662996000000|2022-09-12 15:20:00|1979|1977|1981.4|1979.4|1981.7|1979.4|1975.8|1973.7|477
1662996300000|2022-09-12 15:25:00|1981.6|1978.6|1986.9|1983.9|1987|1984.4|1979.9|1977.8|552
1662996600000|2022-09-12 15:30:00|1987.2|1984.2|1989.8|1987.8|1989.8|1987.8|1982.9|1980.2|554
1662996900000|2022-09-12 15:35:00|1989.7|1987.7|1987.4|1984.4|1991.2|1989.2|1986.3|1984.3|483
1662997200000|2022-09-12 15:40:00|1987.5|1984.5|1991.9|1989.9|1992|1990|1986.9|1984.1|426
1662997500000|2022-09-12 15:45:00|1991.7|1989.7|1992.3|1990.3|1993.9|1991.9|1990.7|1988.7|379
1662997800000|2022-09-12 15:50:00|1992.4|1990.4|1996.4|1993.4|1996.4|1993.7|1992.3|1990.3|302
1662998100000|2022-09-12 15:55:00|1996.3|1993.3|1997.4|1994.4|1999.2|1997.2|1991.8|1989.1|515
1662998400000|2022-09-12 16:00:00|1997.3|1994.3|1995|1992|1997.9|1995.9|1994.1|1991.7|468
1662998700000|2022-09-12 16:05:00|1994.9|1991.9|1997.6|1995.6|1998.9|1996.6|1993.1|1990.6|355
1662999000000|2022-09-12 16:10:00|1997.4|1995.4|1999.7|1997.7|2000.7|1998.4|1996.9|1994.4|404
1662999300000|2022-09-12 16:15:00|1999.5|1997.5|1996.5|1994.5|2003|2000|1996.4|1993.4|393
1662999600000|2022-09-12 16:20:00|1996.6|1994.6|1995|1992|1997.9|1994.9|1994.8|1991.8|367
1662999900000|2022-09-12 16:25:00|1994.9|1991.9|1995.4|1993.4|1996.7|1994.2|1993.9|1991.5|232
1663000200000|2022-09-12 16:30:00|1995.9|1992.9|1997.2|1994.2|1998.2|1995.2|1995.8|1992.9|308
1663000500000|2022-09-12 16:35:00|1997.5|1994.5|1998.4|1996.4|2000.5|1997.9|1996|1993|322
1663000800000|2022-09-12 16:40:00|1998.6|1995.6|1992.8|1989.8|1998.6|1995.6|1992.7|1989.7|241
1663001100000|2022-09-12 16:45:00|1992.9|1989.9|1992.9|1989.9|1995.8|1993.6|1991.8|1988.8|290
1663001400000|2022-09-12 16:50:00|1993.4|1990.4|1990.5|1987.5|1993.5|1990.5|1990.3|1987.3|290
1663001700000|2022-09-12 16:55:00|1990.6|1987.6|1992.8|1990.8|1993.7|1991.2|1990.4|1987.4|297
1663002000000|2022-09-12 17:00:00|1992.9|1990.9|1994.4|1992.4|1994.8|1992.7|1987.4|1984.8|413
1663002300000|2022-09-12 17:05:00|1994.5|1992.5|1991.2|1989.2|1994.5|1992.5|1991.2|1989|274
1663002600000|2022-09-12 17:10:00|1991.1|1989.1|1988.2|1986.2|1991.1|1989.1|1988.2|1985.8|307
1663002900000|2022-09-12 17:15:00|1988.3|1986.3|1987|1985|1990.3|1988|1986.9|1984.4|213
1663003200000|2022-09-12 17:20:00|1986.9|1984.9|1987.4|1985.4|1989|1986.5|1986.3|1984.2|324
1663003500000|2022-09-12 17:25:00|1987.3|1985.3|1985.5|1983.5|1987.4|1985.4|1984.9|1982.4|296
1663003800000|2022-09-12 17:30:00|1985.9|1983.9|1985.3|1982.3|1987.2|1984.8|1984|1981.7|231
1663004100000|2022-09-12 17:35:00|1985.5|1982.5|1985.4|1982.4|1985.6|1982.9|1983.4|1981|188
1663004400000|2022-09-12 17:40:00|1985.3|1982.3|1982.9|1980.9|1985.5|1982.8|1982.3|1980.2|230
1663004700000|2022-09-12 17:45:00|1983|1981|1982|1980|1983.9|1981.9|1981.9|1979.9|252
1663005000000|2022-09-12 17:50:00|1982.1|1980.1|1983.4|1981.4|1983.7|1981.7|1981.7|1979.7|206
1663005300000|2022-09-12 17:55:00|1983.1|1981.1|1985|1983|1985.3|1983.3|1982.8|1980.8|190
1663005600000|2022-09-12 18:00:00|1984.6|1982.6|1983.7|1981.7|1985.2|1983.2|1983|1980.8|230
1663005900000|2022-09-12 18:05:00|1983.6|1981.6|1981.7|1979.7|1984.6|1982.6|1981.5|1979.2|263
1663006200000|2022-09-12 18:10:00|1981.4|1979.4|1984.6|1982.6|1984.7|1982.6|1980.9|1978.9|301
1663006500000|2022-09-12 18:15:00|1984.5|1982.5|1982.2|1980.2|1986.3|1983.9|1981.6|1979.5|338
1663006800000|2022-09-12 18:20:00|1982.3|1980.3|1983.1|1980.1|1983.7|1981.4|1980.6|1978.6|263
1663007100000|2022-09-12 18:25:00|1983.2|1980.2|1981.5|1979.5|1985|1983|1981|1978.7|427
1663007400000|2022-09-12 18:30:00|1981.6|1979.6|1979.2|1977.2|1981.7|1979.6|1979|1976.5|375
1663007700000|2022-09-12 18:35:00|1978.9|1976.9|1981.6|1979.6|1981.6|1979.6|1978.2|1975.7|315
1663008000000|2022-09-12 18:40:00|1981.5|1979.5|1980.9|1978.9|1983.4|1981.2|1980.4|1978.1|336
1663008300000|2022-09-12 18:45:00|1980.8|1978.8|1982.2|1979.2|1982.4|1980|1980.5|1977.9|269
1663008600000|2022-09-12 18:50:00|1982.1|1979.1|1982.1|1979.1|1983.6|1981.2|1982|1979|224
1663008900000|2022-09-12 18:55:00|1982|1979|1983|1981|1984.1|1981.7|1981.6|1979|201
1663009200000|2022-09-12 19:00:00|1982.9|1980.9|1981.6|1979.6|1984.6|1982|1981.6|1979|222
1663009500000|2022-09-12 19:05:00|1981|1979|1980.6|1977.6|1981.8|1979.3|1979.7|1977|267
1663009800000|2022-09-12 19:10:00|1980.7|1977.7|1979.9|1977.9|1981.5|1978.5|1978.9|1976.9|231
1663010100000|2022-09-12 19:15:00|1980|1978|1977.9|1975.9|1980.8|1978.2|1977.8|1975.7|178
1663010400000|2022-09-12 19:20:00|1978.1|1976.1|1977.8|1975.8|1978.7|1976.4|1977.3|1975.3|138
1663010700000|2022-09-12 19:25:00|1978.2|1975.2|1978.6|1976.6|1978.7|1976.7|1977.2|1975|190
1663011000000|2022-09-12 19:30:00|1978.5|1976.5|1978.6|1976.6|1979.1|1977.1|1977.7|1975.7|186
1663011300000|2022-09-12 19:35:00|1978.5|1976.5|1979.2|1977.2|1980|1977.5|1977.1|1974.5|159
1663011600000|2022-09-12 19:40:00|1979.1|1977.1|1981.7|1979.7|1982.3|1980.1|1978.5|1976.1|160
1663011900000|2022-09-12 19:45:00|1981.9|1979.9|1980.5|1977.5|1982|1979.9|1979.5|1977|179
1663012200000|2022-09-12 19:50:00|1979.7|1976.7|1977.7|1975.7|1980.1|1977.5|1977.3|1975.1|221
1663012500000|2022-09-12 19:55:00|1977.6|1975.6|1974.8|1972.8|1978.3|1976.1|1974.3|1972.3|233
1663012800000|2022-09-12 20:00:00|1974.7|1972.7|1980.1|1978.1|1980.8|1978.2|1974.7|1972.7|249
1663013100000|2022-09-12 20:05:00|1980|1978|1979.2|1977.2|1981.1|1978.7|1979.1|1976.6|186
1663013400000|2022-09-12 20:10:00|1979.3|1977.3|1980.5|1978.5|1981.4|1979.3|1979.2|1977.2|125
1663013700000|2022-09-12 20:15:00|1980.6|1978.6|1979.2|1976.2|1980.7|1978.7|1978.5|1976.2|125
1663014000000|2022-09-12 20:20:00|1978.8|1976.8|1978.8|1976.8|1979.4|1977.1|1978.1|1975.6|112
1663014300000|2022-09-12 20:25:00|1978.6|1976.6|1979|1976|1979.8|1976.9|1978|1975.5|86
1663014600000|2022-09-12 20:30:00|1979.2|1976.2|1979.7|1976.7|1980.2|1977.2|1978.1|1975.6|90
1663014900000|2022-09-12 20:35:00|1979.8|1976.8|1979.2|1976.2|1980.2|1977.3|1978.6|1976.2|69
1663015200000|2022-09-12 20:40:00|1979.4|1976.4|1979.5|1976.5|1980.2|1977.3|1978.5|1976|80
1663015500000|2022-09-12 20:45:00|1979.6|1976.6|1979.4|1977.4|1981|1978.3|1978.8|1976.2|102
1663015800000|2022-09-12 20:50:00|1980.3|1977.3|1980.9|1977.9|1982.3|1979.3|1979.8|1976.8|111
1663016100000|2022-09-12 20:55:00|1980.8|1977.8|1980.9|1977.9|1983.6|1980.6|1980.2|1977.2|158
1663020000000|2022-09-12 22:00:00|1982.1|1979.1|1982.1|1979.1|1982.6|1979.1|1980.8|1977|153
1663020300000|2022-09-12 22:05:00|1982|1979|1982.7|1979.7|1983.4|1979.9|1981.4|1976.6|155
1663020600000|2022-09-12 22:10:00|1982.9|1979.9|1984|1981|1984.2|1981.2|1982.5|1978.4|86
1663020900000|2022-09-12 22:15:00|1983.7|1980.7|1984.7|1981.7|1986|1982|1983.5|1979.8|92
1663021200000|2022-09-12 22:20:00|1984|1982|1985.5|1982.5|1986.9|1983.1|1984|1980.7|105
1663021500000|2022-09-12 22:25:00|1985.2|1982.2|1985.7|1982.7|1986.9|1982.8|1985.1|1980.7|61
1663021800000|2022-09-12 22:30:00|1985.6|1982.6|1985.1|1982.1|1985.8|1982.8|1984.6|1981.6|52
1663022100000|2022-09-12 22:35:00|1985.2|1982.2|1982.8|1979.8|1985.2|1982.2|1982.6|1979.6|105
1663022400000|2022-09-12 22:40:00|1983|1980|1983.6|1980.6|1983.9|1980.9|1982.9|1979.9|63
1663022700000|2022-09-12 22:45:00|1983.7|1980.7|1984.2|1981.2|1984.4|1981.4|1982.5|1979.5|56
1663023000000|2022-09-12 22:50:00|1984|1981|1983.8|1980.8|1984.4|1981.4|1983.1|1980.6|74
1663023300000|2022-09-12 22:55:00|1983.9|1980.9|1984|1981|1984.5|1981.5|1983.1|1980.6|44
1663023600000|2022-09-12 23:00:00|1983.9|1980.9|1983.9|1980.9|1984.4|1981.4|1983|1980|85
1663023900000|2022-09-12 23:05:00|1984|1981|1984.6|1981.6|1985.2|1982.2|1984|1981|92
1663024200000|2022-09-12 23:10:00|1984.5|1981.5|1984.6|1981.6|1984.8|1981.8|1983.9|1980.9|72
1663024500000|2022-09-12 23:15:00|1984|1981|1984.7|1981.7|1984.7|1981.7|1984|1981|78
1663024800000|2022-09-12 23:20:00|1984.6|1981.6|1984.2|1981.2|1984.7|1981.7|1983.8|1980.8|54
1663025100000|2022-09-12 23:25:00|1984.1|1981.1|1984|1981|1984.5|1981.5|1983.1|1980.1|79
1663025400000|2022-09-12 23:30:00|1984.1|1981.1|1987|1984|1987.1|1984.1|1983.6|1980.6|97
1663025700000|2022-09-12 23:35:00|1987.1|1984.1|1987.6|1984.6|1987.8|1985.1|1986.1|1983.6|65
1663026000000|2022-09-12 23:40:00|1987.5|1984.5|1990.3|1987.3|1990.4|1987.4|1987|1984.4|55
1663026300000|2022-09-12 23:45:00|1990|1987|1989|1986|1990.8|1988.2|1988.5|1985.5|108
1663026600000|2022-09-12 23:50:00|1989.1|1986.1|1986.7|1983.7|1989.1|1986.1|1986|1983|101
1663026900000|2022-09-12 23:55:00|1986.8|1983.8|1985.4|1983.4|1986.8|1984.3|1985.1|1982.8|61
1663027200000|2022-09-13 00:00:00|1985.5|1983.5|1986|1983|1986.7|1984.1|1983.8|1981|174
1663027500000|2022-09-13 00:05:00|1986.1|1983.1|1987|1984|1989.1|1986.1|1985.4|1982.4|187
1663027800000|2022-09-13 00:10:00|1987.1|1984.1|1987.2|1984.2|1988.4|1985.4|1986.7|1983.7|175
1663028100000|2022-09-13 00:15:00|1987|1984|1986|1983|1987.5|1984.5|1985.5|1982.5|133
1663028400000|2022-09-13 00:20:00|1986.1|1983.1|1985.2|1982.2|1986.2|1983.4|1984|1981|145
1663028700000|2022-09-13 00:25:00|1985.3|1982.3|1985.1|1982.1|1985.5|1982.8|1984.1|1981.5|162
1663029000000|2022-09-13 00:30:00|1985.2|1982.2|1986.2|1983.2|1987|1984|1984.7|1981.7|150
1663029300000|2022-09-13 00:35:00|1986.4|1983.4|1987.2|1984.2|1987.2|1984.2|1985.9|1982.9|115
1663029600000|2022-09-13 00:40:00|1987.1|1984.1|1986.7|1983.7|1988|1985|1986|1983.5|147
1663029900000|2022-09-13 00:45:00|1986.8|1983.8|1986.6|1983.6|1988.1|1985.1|1986.4|1983.4|154
1663030200000|2022-09-13 00:50:00|1986.5|1983.5|1984.2|1981.2|1987.1|1984.2|1983.5|1981.1|198
1663030500000|2022-09-13 00:55:00|1984.3|1981.3|1975.9|1972.9|1984.6|1982|1975.4|1972.4|243
1663030800000|2022-09-13 01:00:00|1976.3|1973.3|1971.6|1968.6|1976.3|1973.3|1966.5|1963.5|792
1663031100000|2022-09-13 01:05:00|1972|1969|1971.6|1968.6|1973.2|1970.2|1969.7|1966.7|442
1663031400000|2022-09-13 01:10:00|1971.5|1968.5|1971.4|1968.4|1973.7|1970.7|1970.8|1967.8|395
1663031700000|2022-09-13 01:15:00|1971.3|1968.3|1968.8|1965.8|1971.6|1968.6|1967.6|1964.8|366
1663032000000|2022-09-13 01:20:00|1968.9|1965.9|1964.2|1961.2|1969.9|1966.9|1962.9|1959.9|388
1663032300000|2022-09-13 01:25:00|1964.3|1961.3|1962.4|1959.4|1968.2|1965.2|1962.1|1959.4|332
1663032600000|2022-09-13 01:30:00|1962.5|1959.5|1959.4|1956.4|1964.1|1961.1|1959|1956|462
1663032900000|2022-09-13 01:35:00|1959.3|1956.3|1955.8|1952.8|1959.4|1956.4|1955.2|1952.3|360
1663033200000|2022-09-13 01:40:00|1955.7|1952.7|1957.3|1954.3|1958|1955|1954|1951.4|304
1663033500000|2022-09-13 01:45:00|1957.2|1954.2|1958.3|1955.3|1958.5|1955.5|1955.9|1952.9|237
1663033800000|2022-09-13 01:50:00|1958.2|1955.2|1965|1962|1965.1|1962.1|1958.2|1955.2|278
1663034100000|2022-09-13 01:55:00|1965.1|1962.1|1964|1961|1965.3|1962.3|1963|1960|238
1663034400000|2022-09-13 02:00:00|1964.1|1961.1|1964.2|1961.2|1964.6|1961.8|1962.6|1959.7|255
1663034700000|2022-09-13 02:05:00|1964.1|1961.1|1963|1960|1964.4|1962.1|1962.4|1959.7|254
1663035000000|2022-09-13 02:10:00|1962.9|1959.9|1961.9|1958.9|1963.4|1960.4|1960.6|1957.9|231
1663035300000|2022-09-13 02:15:00|1962.1|1959.1|1970|1967|1970.7|1967.7|1961.6|1958.8|255
1663035600000|2022-09-13 02:20:00|1969.8|1966.8|1966.5|1963.5|1970|1967|1966.5|1963.5|188
1663035900000|2022-09-13 02:25:00|1966.6|1963.6|1966.7|1963.7|1967.3|1964.3|1966|1963|172
1663036200000|2022-09-13 02:30:00|1966.8|1963.8|1966.8|1963.8|1966.9|1964.2|1964.8|1962|178
1663036500000|2022-09-13 02:35:00|1966.9|1963.9|1966.3|1963.3|1967.3|1964.9|1965.8|1963.2|143
1663036800000|2022-09-13 02:40:00|1966.6|1963.6|1966|1963|1966.6|1963.6|1965.3|1962.6|157
1663037100000|2022-09-13 02:45:00|1965.9|1962.9|1965.5|1962.5|1966|1963|1963.3|1960.3|152
1663037400000|2022-09-13 02:50:00|1965.7|1962.7|1966.3|1963.3|1966.5|1963.5|1965.5|1962.5|184
1663037700000|2022-09-13 02:55:00|1966.5|1963.5|1966.6|1963.6|1967.3|1964.6|1966.2|1963.2|159
1663038000000|2022-09-13 03:00:00|1966.5|1963.5|1965.4|1962.4|1967.1|1964.1|1964.6|1961.6|166
1663038300000|2022-09-13 03:05:00|1965.5|1962.5|1966.7|1963.7|1968.1|1965.5|1965|1962.5|228
1663038600000|2022-09-13 03:10:00|1966.8|1963.8|1968.4|1965.4|1968.4|1965.4|1965.1|1962.3|210
1663038900000|2022-09-13 03:15:00|1968.3|1965.3|1966.3|1963.3|1969.4|1966.6|1966.1|1963.1|174
1663039200000|2022-09-13 03:20:00|1966.2|1963.2|1964.4|1961.4|1966.5|1964|1963.3|1960.4|165
1663039500000|2022-09-13 03:25:00|1964.7|1961.7|1964|1961|1965.7|1962.7|1963.3|1960.3|201
1663039800000|2022-09-13 03:30:00|1964.3|1961.3|1963.8|1960.8|1964.6|1961.6|1962.9|1959.9|157
1663040100000|2022-09-13 03:35:00|1963.7|1960.7|1961.1|1958.1|1963.9|1960.9|1960.3|1957.6|123
1663040400000|2022-09-13 03:40:00|1961.2|1958.2|1963|1961|1963.9|1961.1|1960.8|1957.8|126
1663040700000|2022-09-13 03:45:00|1963.5|1960.5|1964.9|1961.9|1964.9|1962.3|1963|1960.4|141
1663041000000|2022-09-13 03:50:00|1964.8|1961.8|1963.6|1961.6|1965|1962.8|1963.4|1960.9|125
1663041300000|2022-09-13 03:55:00|1963.7|1961.7|1964.1|1961.1|1964.6|1962.1|1963.1|1960.4|130
1663041600000|2022-09-13 04:00:00|1964.2|1961.2|1963.9|1961.9|1964.2|1962|1963|1960.6|141
1663041900000|2022-09-13 04:05:00|1963.7|1960.9|1963.6|1961.6|1964.9|1962.3|1963.1|1960.2|151
1663042200000|2022-09-13 04:10:00|1963.8|1961.8|1965|1962|1965.6|1962.9|1963.6|1961.1|140
1663042500000|2022-09-13 04:15:00|1965.1|1962.1|1965.8|1963.8|1966.3|1963.9|1965|1962|112
1663042800000|2022-09-13 04:20:00|1965.5|1963.5|1966.1|1963.1|1967|1964.4|1965.1|1962.3|165
1663043100000|2022-09-13 04:25:00|1966|1963|1965.8|1963.8|1967.7|1965.3|1965.2|1962.3|163
1663043400000|2022-09-13 04:30:00|1965.9|1963.9|1968.1|1966.1|1968.4|1966.1|1965.5|1962.9|170
1663043700000|2022-09-13 04:35:00|1968.2|1965.1|1967.4|1964.4|1968.4|1965.9|1966.8|1963.8|147
1663044000000|2022-09-13 04:40:00|1967.5|1964.5|1967.1|1964.1|1968.3|1966.1|1966.6|1963.7|166
1663044300000|2022-09-13 04:45:00|1967|1964|1967.2|1964.2|1967.8|1965.5|1966.5|1963.9|182
1663044600000|2022-09-13 04:50:00|1967.1|1964.1|1966.3|1963.3|1967.2|1964.8|1965.6|1962.9|171
1663044900000|2022-09-13 04:55:00|1966.4|1963.4|1968.2|1965.2|1968.9|1965.9|1966.3|1963.4|156
1663045200000|2022-09-13 05:00:00|1968.4|1965.4|1966.7|1963.7|1968.5|1965.9|1966.1|1963.1|168
1663045500000|2022-09-13 05:05:00|1966.5|1963.5|1966.3|1963.3|1967.2|1964.2|1964.8|1961.8|230
1663045800000|2022-09-13 05:10:00|1966.4|1963.4|1968.9|1965.9|1970|1967|1965.9|1962.9|185
1663046100000|2022-09-13 05:15:00|1969|1966|1970.9|1967.9|1970.9|1967.9|1968.7|1965.7|180
1663046400000|2022-09-13 05:20:00|1970.6|1967.6|1973.6|1970.6|1974.7|1971.8|1969.7|1966.7|211
1663046700000|2022-09-13 05:25:00|1973.4|1970.4|1971|1968|1973.5|1970.8|1969.9|1966.9|192
1663047000000|2022-09-13 05:30:00|1970.9|1967.9|1972.4|1969.4|1973|1970|1968.9|1965.9|297
1663047300000|2022-09-13 05:35:00|1972.2|1969.2|1969.1|1966.1|1973.1|1970.1|1968.5|1965.5|234
1663047600000|2022-09-13 05:40:00|1968.8|1965.8|1966.4|1963.4|1969|1966|1966.4|1963.4|230
1663047900000|2022-09-13 05:45:00|1966.5|1963.5|1967.2|1964.2|1967.9|1964.9|1965.8|1962.8|239
1663048200000|2022-09-13 05:50:00|1967.1|1964.1|1969.5|1966.5|1969.7|1966.7|1965.9|1963.1|229
1663048500000|2022-09-13 05:55:00|1969.6|1966.6|1970|1967|1970.3|1967.3|1968.3|1965.4|236
1663048800000|2022-09-13 06:00:00|1970.5|1967.5|1974.2|1971.2|1974.2|1971.2|1969.6|1966.6|435
1663049100000|2022-09-13 06:05:00|1973.9|1970.9|1975.9|1972.9|1976.8|1974.1|1973.1|1970.1|325
1663049400000|2022-09-13 06:10:00|1976|1973|1975.6|1972.6|1977.3|1974.5|1975.2|1972.2|381
1663049700000|2022-09-13 06:15:00|1975.7|1972.7|1972|1969|1976.4|1973.4|1971.7|1968.7|333
1663050000000|2022-09-13 06:20:00|1971.9|1968.9|1969.8|1966.8|1972.2|1969.2|1968.8|1966.3|279
1663050300000|2022-09-13 06:25:00|1969.7|1966.7|1970.5|1967.5|1971.1|1968.1|1969|1966|230
1663050600000|2022-09-13 06:30:00|1970.7|1967.7|1975.9|1972.9|1976|1973|1970.6|1967.6|289
1663050900000|2022-09-13 06:35:00|1975.7|1972.7|1976.2|1973.2|1976.4|1973.4|1975.1|1972.2|279
1663051200000|2022-09-13 06:40:00|1976|1973|1974.6|1971.6|1976|1973.3|1972.6|1970|254
1663051500000|2022-09-13 06:45:00|1974.7|1971.7|1972.1|1969.1|1974.7|1971.7|1971.6|1968.6|222
1663051800000|2022-09-13 06:50:00|1972.3|1969.3|1974|1972|1974.7|1972.2|1971.8|1969|297
1663052100000|2022-09-13 06:55:00|1974.1|1972.1|1973.9|1970.9|1975.2|1972.6|1972.7|1969.7|282
1663052400000|2022-09-13 07:00:00|1974|1971|1974.6|1971.6|1975.1|1972.1|1972|1969|476
1663052700000|2022-09-13 07:05:00|1974.7|1971.7|1971.5|1968.5|1975.1|1972.1|1971.3|1968.5|415
1663053000000|2022-09-13 07:10:00|1971.6|1968.6|1972|1969|1974.4|1971.8|1971|1968.3|471
1663053300000|2022-09-13 07:15:00|1972.1|1969.1|1973.2|1970.2|1973.2|1970.5|1970.9|1967.9|413
1663053600000|2022-09-13 07:20:00|1973|1970|1976|1973|1977.3|1974.9|1972.5|1969.8|280
1663053900000|2022-09-13 07:25:00|1975.8|1972.8|1975.3|1972.3|1976.2|1973.6|1974.2|1971.7|294
1663054200000|2022-09-13 07:30:00|1975.2|1972.2|1978.4|1976.4|1979.3|1976.4|1975.2|1972.2|354
1663054500000|2022-09-13 07:35:00|1978.3|1976.3|1979|1976|1979.3|1976.4|1975.3|1972.6|320
1663054800000|2022-09-13 07:40:00|1979.1|1976.1|1979.6|1976.6|1980.7|1977.7|1977.7|1974.7|317
1663055100000|2022-09-13 07:45:00|1979.7|1976.7|1980.2|1977.2|1981.3|1978.3|1977.7|1974.7|336
1663055400000|2022-09-13 07:50:00|1980.1|1977.1|1981.9|1978.9|1982.5|1979.5|1979.1|1976.1|234
1663055700000|2022-09-13 07:55:00|1982|1979|1983.3|1980.3|1983.4|1980.4|1980.1|1977.8|345
1663056000000|2022-09-13 08:00:00|1983.4|1980.4|1984.6|1982.6|1985.1|1982.6|1981.9|1979.4|363
1663056300000|2022-09-13 08:05:00|1984.7|1982.7|1984.1|1981.1|1987.1|1984.7|1982.4|1979.4|313
1663056600000|2022-09-13 08:10:00|1984|1981|1984|1981|1984.3|1981.5|1979.8|1977.6|350
1663056900000|2022-09-13 08:15:00|1984.1|1981.1|1983.7|1980.7|1985.3|1982.3|1982.6|1979.6|219
1663057200000|2022-09-13 08:20:00|1984|1981|1981|1978|1984.1|1981.7|1979.6|1976.9|285
1663057500000|2022-09-13 08:25:00|1981.1|1978.1|1977|1974|1981.6|1978.6|1976.4|1973.4|288
1663057800000|2022-09-13 08:30:00|1977.1|1974.1|1979.7|1976.7|1979.8|1976.8|1975.9|1973.3|264
1663058100000|2022-09-13 08:35:00|1979.6|1976.6|1978.4|1976.4|1981.3|1978.3|1975.7|1973.3|285
1663058400000|2022-09-13 08:40:00|1979|1976|1984.4|1981.4|1985|1982|1978.6|1975.9|288
1663058700000|2022-09-13 08:45:00|1984.3|1981.3|1990|1987|1990|1987|1983.7|1981.1|263
1663059000000|2022-09-13 08:50:00|1990.2|1987.2|1983.9|1980.9|1990.3|1987.3|1983.8|1980.8|328
1663059300000|2022-09-13 08:55:00|1983.8|1980.8|1984.8|1982.8|1985.5|1983.4|1983.4|1980.8|193
1663059600000|2022-09-13 09:00:00|1984.4|1982.4|1984|1981|1986.8|1984.3|1982|1979|330
1663059900000|2022-09-13 09:05:00|1983.9|1980.9|1980.4|1977.4|1983.9|1980.9|1980|1977|315
1663060200000|2022-09-13 09:10:00|1980.6|1977.6|1979.6|1977.6|1982|1979|1978.4|1975.8|294
1663060500000|2022-09-13 09:15:00|1979.7|1977.7|1980.1|1977.1|1981.9|1979.2|1979.5|1977|280
1663060800000|2022-09-13 09:20:00|1980|1977|1980.7|1978.7|1981.2|1979|1978.9|1976.7|198
1663061100000|2022-09-13 09:25:00|1980.8|1978.8|1981.4|1979.4|1982|1979.5|1979.6|1977|292
1663061400000|2022-09-13 09:30:00|1981.5|1979.5|1982.4|1979.4|1983.6|1980.6|1980.9|1978.1|329
1663061700000|2022-09-13 09:35:00|1982.3|1979.3|1984.3|1981.3|1984.9|1981.9|1981.6|1978.6|297
1663062000000|2022-09-13 09:40:00|1984.2|1981.2|1986|1983|1986.7|1984.2|1984.2|1981.2|162
1663062300000|2022-09-13 09:45:00|1986.1|1983.1|1984.9|1981.9|1988.2|1985.2|1984.4|1981.4|291
1663062600000|2022-09-13 09:50:00|1985|1982|1982.8|1979.8|1985.3|1982.3|1981.9|1978.9|289
1663062900000|2022-09-13 09:55:00|1982.9|1979.9|1982.4|1980.4|1983.1|1980.8|1981.6|1978.6|242
1663063200000|2022-09-13 10:00:00|1982.5|1980.5|1981|1978|1983.9|1981.5|1980.5|1977.5|270
1663063500000|2022-09-13 10:05:00|1981.1|1978.1|1981.7|1978.7|1982.2|1979.8|1980.9|1977.9|220
1663063800000|2022-09-13 10:10:00|1981.8|1978.8|1982.1|1979.1|1982.8|1980.3|1981.2|1978.2|223
1663064100000|2022-09-13 10:15:00|1982.3|1979.3|1983.1|1980.1|1983.3|1980.3|1981.1|1978.4|261
1663064400000|2022-09-13 10:20:00|1983|1980|1980.6|1977.6|1983.2|1980.2|1980.1|1977.1|278
1663064700000|2022-09-13 10:25:00|1980.7|1977.7|1979.2|1976.2|1981.8|1978.8|1979.1|1976.1|295
1663065000000|2022-09-13 10:30:00|1979.3|1976.3|1982.2|1979.2|1982.9|1979.9|1978.8|1975.8|210
1663065300000|2022-09-13 10:35:00|1982.1|1979.1|1986.4|1983.4|1986.9|1983.9|1981.9|1978.9|268
1663065600000|2022-09-13 10:40:00|1986.3|1983.3|1985.2|1982.2|1988.9|1985.9|1983.7|1981.2|264
1663065900000|2022-09-13 10:45:00|1985.1|1982.1|1988.1|1985.1|1988.9|1985.9|1985.1|1982.1|276
1663066200000|2022-09-13 10:50:00|1987.9|1984.9|1985.8|1982.8|1988.3|1985.3|1984.4|1981.9|281
1663066500000|2022-09-13 10:55:00|1984.7|1982.7|1986.3|1983.3|1987.4|1984.8|1984.3|1981.8|214
1663066800000|2022-09-13 11:00:00|1986.5|1983.5|1990.1|1987.1|1994.4|1991.4|1986.2|1983.2|436
1663067100000|2022-09-13 11:05:00|1990.2|1987.2|1988.9|1986.9|1991|1988.3|1986.6|1983.9|375
1663067400000|2022-09-13 11:10:00|1989|1987|1987.4|1985.4|1991.1|1988.7|1986.6|1984.2|300
1663067700000|2022-09-13 11:15:00|1987.3|1985.3|1988.9|1986.9|1989.4|1987.4|1985.2|1983.1|273
1663068000000|2022-09-13 11:20:00|1988.8|1986.8|1990.2|1987.2|1990.9|1988|1987.3|1985.2|302
1663068300000|2022-09-13 11:25:00|1989.6|1987.6|1987.8|1984.8|1991.3|1988.3|1987.3|1984.4|369
1663068600000|2022-09-13 11:30:00|1987.9|1984.9|1986|1984|1989.9|1987.5|1985.7|1983|313
1663068900000|2022-09-13 11:35:00|1985.9|1983.9|1987.7|1984.7|1989.2|1987.1|1985.9|1983.9|235
1663069200000|2022-09-13 11:40:00|1987.6|1984.6|1987.2|1985.2|1988.6|1985.9|1985.2|1982.2|343
1663069500000|2022-09-13 11:45:00|1987.7|1984.7|1989.5|1986.5|1990.6|1987.8|1986.9|1983.9|219
1663069800000|2022-09-13 11:50:00|1989.4|1986.4|1990.8|1987.8|1990.8|1988.4|1985.7|1982.7|348
1663070100000|2022-09-13 11:55:00|1990.7|1987.7|1990.4|1987.4|1991.3|1988.3|1989.2|1986.2|281
1663070400000|2022-09-13 12:00:00|1990.5|1987.5|1991.6|1988.6|1994.1|1991.1|1988.7|1986|535
1663070700000|2022-09-13 12:05:00|1991.7|1988.7|1991.2|1988.2|1992.2|1989.4|1988.2|1985.7|501
1663071000000|2022-09-13 12:10:00|1991.1|1988.1|1990.2|1987.2|1992.6|1989.6|1988.6|1985.6|505
1663071300000|2022-09-13 12:15:00|1990|1987|1990.5|1987.5|1991.5|1989|1986.8|1983.8|488
1663071600000|2022-09-13 12:20:00|1990.6|1987.6|1993|1990|1994.4|1991.4|1989.4|1986.7|583
1663071900000|2022-09-13 12:25:00|1993.3|1990.3|1991.6|1988.6|1996|1993.9|1989.5|1985.9|551
1663072200000|2022-09-13 12:30:00|1992.1|1987.5|1965.6|1962.6|1992.2|1989.2|1958.4|1955.4|1133
1663072500000|2022-09-13 12:35:00|1965.1|1962.1|1963.6|1960.6|1973.2|1970.2|1958.4|1955.4|1026
1663072800000|2022-09-13 12:40:00|1962.8|1959.8|1962.2|1959.2|1969.5|1966.5|1958|1955|972
1663073100000|2022-09-13 12:45:00|1962.3|1959.3|1959.7|1956.7|1968.6|1965.6|1958.1|1955.1|863
1663073400000|2022-09-13 12:50:00|1959.2|1956.2|1954.3|1951.3|1962.7|1959.7|1953.2|1950.2|855
1663073700000|2022-09-13 12:55:00|1954.1|1951.1|1946.9|1943.9|1954.7|1951.7|1946.3|1943.3|809
1663074000000|2022-09-13 13:00:00|1946.8|1943.8|1947|1944|1949.7|1946.7|1938.5|1935.5|903
1663074300000|2022-09-13 13:05:00|1946.9|1943.9|1950.7|1947.7|1951.9|1948.9|1942.4|1939.4|731
1663074600000|2022-09-13 13:10:00|1950.5|1947.5|1949.8|1946.8|1951.7|1948.7|1946|1943|784
1663074900000|2022-09-13 13:15:00|1949.9|1946.9|1951.2|1948.2|1955|1952|1947.9|1944.9|726
1663075200000|2022-09-13 13:20:00|1951.4|1948.4|1960.6|1957.6|1960.7|1957.7|1950.4|1947.4|681
1663075500000|2022-09-13 13:25:00|1960.7|1957.7|1959|1956|1960.8|1957.8|1954.8|1951.8|643
1663075800000|2022-09-13 13:30:00|1958.9|1955.9|1962.4|1959.4|1965.1|1962.1|1955.5|1952.5|760
1663076100000|2022-09-13 13:35:00|1962.3|1959.3|1962.9|1959.9|1963.4|1960.4|1958.7|1955.7|716
1663076400000|2022-09-13 13:40:00|1962.8|1959.8|1967|1964|1970.4|1967.4|1962.3|1959.3|757
1663076700000|2022-09-13 13:45:00|1966.9|1963.9|1968.8|1965.8|1976.4|1973.4|1965.4|1962.4|763
1663077000000|2022-09-13 13:50:00|1969.1|1966.1|1969.1|1966.1|1972.4|1969.4|1968.2|1965.2|747
1663077300000|2022-09-13 13:55:00|1968.8|1965.8|1964.8|1961.8|1969.2|1966.2|1962.6|1959.6|725
1663077600000|2022-09-13 14:00:00|1965|1962|1960|1957|1966.4|1963.4|1959|1956.5|681
1663077900000|2022-09-13 14:05:00|1960.3|1957.3|1965.5|1962.5|1966|1963|1957.4|1954.4|697
1663078200000|2022-09-13 14:10:00|1965.4|1962.4|1968.3|1965.3|1969.9|1966.9|1963.8|1960.8|713
1663078500000|2022-09-13 14:15:00|1968.4|1965.4|1969.5|1966.5|1969.6|1966.6|1962.9|1959.9|622
1663078800000|2022-09-13 14:20:00|1969.8|1966.8|1963.1|1960.1|1970.4|1967.4|1963|1960|555
1663079100000|2022-09-13 14:25:00|1963.2|1960.2|1966.6|1963.6|1967.6|1964.6|1962|1959|485
1663079400000|2022-09-13 14:30:00|1966.5|1963.5|1962.8|1959.8|1966.5|1963.5|1962.1|1959.5|551
1663079700000|2022-09-13 14:35:00|1963|1960|1961.1|1958.1|1966.2|1963.2|1959.2|1956.2|526
1663080000000|2022-09-13 14:40:00|1961|1958|1959.9|1956.9|1961.9|1958.9|1956.6|1953.7|435
1663080300000|2022-09-13 14:45:00|1959.8|1956.8|1957.2|1954.2|1959.8|1956.8|1955|1952|419
1663080600000|2022-09-13 14:50:00|1956.9|1953.9|1956.4|1953.4|1959.8|1957.3|1955.6|1952.8|426
1663080900000|2022-09-13 14:55:00|1956.3|1953.3|1956.3|1953.3|1958.7|1955.7|1955.2|1952.2|395
1663081200000|2022-09-13 15:00:00|1956.6|1953.6|1955.4|1952.4|1959.9|1956.9|1955.1|1952.1|461
1663081500000|2022-09-13 15:05:00|1955.3|1952.3|1956.2|1953.2|1956.8|1953.8|1954.3|1951.3|399
1663081800000|2022-09-13 15:10:00|1956.1|1953.1|1954.3|1951.3|1958.6|1955.6|1953.3|1950.3|450
1663082100000|2022-09-13 15:15:00|1954.2|1951.2|1957.4|1955.4|1958.9|1956|1953.2|1950.2|411
1663082400000|2022-09-13 15:20:00|1957.3|1955.3|1959.9|1956.9|1961|1958|1957.3|1954.7|408
1663082700000|2022-09-13 15:25:00|1959.7|1956.7|1959.8|1956.8|1960.5|1957.8|1957.3|1954.9|457
1663083000000|2022-09-13 15:30:00|1959.9|1956.9|1958.4|1955.4|1960|1957|1957.5|1954.8|411
1663083300000|2022-09-13 15:35:00|1958.3|1955.3|1959.3|1956.3|1960.7|1957.7|1957.8|1954.8|356
1663083600000|2022-09-13 15:40:00|1959.4|1956.4|1946.9|1943.9|1959.4|1956.4|1946.7|1943.9|464
1663083900000|2022-09-13 15:45:00|1946.8|1943.8|1950.4|1947.4|1951.6|1948.6|1946.4|1943.4|380
1663084200000|2022-09-13 15:50:00|1950.9|1947.9|1947.4|1944.4|1950.9|1947.9|1946.6|1943.9|329
1663084500000|2022-09-13 15:55:00|1947.5|1944.5|1945.5|1942.5|1949.4|1946.6|1945|1942|420
1663084800000|2022-09-13 16:00:00|1945.4|1942.4|1945.9|1942.9|1946.2|1943.5|1944.2|1941.2|399
1663085100000|2022-09-13 16:05:00|1945.8|1942.8|1945.7|1942.7|1946.4|1943.9|1944.1|1941.1|327
1663085400000|2022-09-13 16:10:00|1945.4|1943.4|1948.8|1945.8|1949|1946.5|1945.1|1942.2|293
1663085700000|2022-09-13 16:15:00|1948.7|1945.7|1946.9|1943.9|1949|1946|1945.9|1943.2|229
1663086000000|2022-09-13 16:20:00|1947|1944|1945.9|1942.9|1948.2|1945.2|1945.5|1942.5|242
1663086300000|2022-09-13 16:25:00|1946|1943|1943.1|1940.1|1946|1943.1|1942.1|1939.1|246
1663086600000|2022-09-13 16:30:00|1943|1940|1944.5|1941.5|1945.1|1942.1|1941.7|1938.7|265
1663086900000|2022-09-13 16:35:00|1944.4|1941.4|1946.4|1943.4|1946.8|1943.8|1944.3|1941.3|233
1663087200000|2022-09-13 16:40:00|1946.3|1943.3|1947.9|1944.9|1948.1|1945.6|1945.7|1942.7|224
1663087500000|2022-09-13 16:45:00|1947.8|1944.8|1945.5|1942.5|1948.4|1945.8|1944.2|1941.2|281
1663087800000|2022-09-13 16:50:00|1945.4|1942.4|1945.9|1942.9|1946.4|1943.6|1944.7|1941.7|209
1663088100000|2022-09-13 16:55:00|1945.8|1942.8|1945.5|1942.5|1946.1|1943.1|1943.9|1940.9|221
1663088400000|2022-09-13 17:00:00|1945.8|1942.8|1948.8|1945.8|1950|1947|1945.2|1942.2|372
1663088700000|2022-09-13 17:05:00|1948.6|1945.6|1947.5|1944.5|1950.5|1947.5|1947.5|1944.5|318
1663089000000|2022-09-13 17:10:00|1947.4|1944.4|1947.7|1944.7|1949.3|1946.3|1947|1944|336
1663089300000|2022-09-13 17:15:00|1947.6|1944.6|1947|1944|1949.3|1946.5|1946.8|1943.9|302
1663089600000|2022-09-13 17:20:00|1946.9|1943.9|1953.3|1950.3|1953.9|1951.4|1945.5|1943.1|295
1663089900000|2022-09-13 17:25:00|1953.2|1950.2|1955.5|1952.5|1955.9|1953|1951.7|1948.8|255
1663090200000|2022-09-13 17:30:00|1955.4|1952.4|1956.3|1953.3|1957.9|1955.1|1954.9|1951.9|240
1663090500000|2022-09-13 17:35:00|1956.2|1953.2|1954.3|1951.3|1956.3|1953.3|1952.8|1949.8|327
1663090800000|2022-09-13 17:40:00|1954.5|1951.5|1953.6|1950.6|1955.9|1953.3|1953.3|1950.3|280
1663091100000|2022-09-13 17:45:00|1953.7|1950.7|1953.2|1951.2|1954|1951.4|1952|1949.2|239
1663091400000|2022-09-13 17:50:00|1953.1|1951.1|1952.2|1949.2|1953.7|1951.1|1951.1|1948.7|238
1663091700000|2022-09-13 17:55:00|1952.1|1949.1|1950.8|1947.8|1952.7|1950.3|1949.9|1947.7|157
1663092000000|2022-09-13 18:00:00|1950.9|1947.9|1948.5|1945.5|1950.9|1947.9|1947.8|1945.2|260
1663092300000|2022-09-13 18:05:00|1948.6|1945.6|1949.3|1946.3|1951.4|1948.9|1948.3|1945.3|238
1663092600000|2022-09-13 18:10:00|1949.4|1946.4|1950.3|1947.3|1951.2|1948.4|1948.2|1945.7|268
1663092900000|2022-09-13 18:15:00|1950.4|1947.4|1951.7|1948.7|1952.1|1949.7|1948.8|1946|304
1663093200000|2022-09-13 18:20:00|1951.9|1948.9|1949.8|1946.8|1952.4|1949.4|1949.4|1946.4|290
1663093500000|2022-09-13 18:25:00|1949.9|1946.9|1947.5|1944.5|1950.1|1947.1|1947.1|1944.1|264
1663093800000|2022-09-13 18:30:00|1947.6|1944.6|1947.9|1944.9|1949.5|1946.5|1946.9|1943.9|188
1663094100000|2022-09-13 18:35:00|1948|1945|1946.9|1943.9|1949.1|1946.5|1946.4|1943.7|207
1663094400000|2022-09-13 18:40:00|1947|1944|1946.1|1943.1|1948.7|1945.7|1946|1943|133
1663094700000|2022-09-13 18:45:00|1946.2|1943.2|1945.6|1942.6|1946.7|1944.1|1944.6|1942.1|159
1663095000000|2022-09-13 18:50:00|1945.7|1942.7|1944.3|1941.3|1946.1|1943.5|1943.2|1940.5|240
1663095300000|2022-09-13 18:55:00|1944.4|1941.4|1945|1942|1946.5|1943.5|1944|1941|257
1663095600000|2022-09-13 19:00:00|1944.8|1941.8|1943.5|1940.5|1946.6|1944.1|1942.9|1940.4|234
1663095900000|2022-09-13 19:05:00|1943.4|1940.4|1943.5|1940.5|1945.8|1942.8|1943.1|1940.4|229
1663096200000|2022-09-13 19:10:00|1943.6|1940.6|1941.1|1938.1|1943.8|1940.8|1940.3|1937.3|263
1663096500000|2022-09-13 19:15:00|1941.2|1938.2|1939.6|1936.6|1942.1|1939.1|1938.5|1935.5|266
1663096800000|2022-09-13 19:20:00|1939.7|1936.7|1939.5|1936.5|1941.2|1938.4|1939.2|1936.3|257
1663097100000|2022-09-13 19:25:00|1939.7|1936.7|1939.3|1936.3|1940|1937|1938.7|1935.7|256
1663097400000|2022-09-13 19:30:00|1939.1|1936.1|1937.2|1934.2|1939.8|1936.8|1936.2|1933.7|200
1663097700000|2022-09-13 19:35:00|1937|1934|1936.9|1933.9|1937.6|1934.6|1935.5|1933|264
1663098000000|2022-09-13 19:40:00|1937.1|1934.1|1936.3|1933.3|1937.5|1934.5|1935.3|1932.5|231
1663098300000|2022-09-13 19:45:00|1936.4|1933.4|1936.8|1933.8|1937.3|1934.3|1935.5|1932.5|257
1663098600000|2022-09-13 19:50:00|1937.1|1934.1|1937.2|1934.2|1938.1|1935.1|1936.1|1933.2|210
1663098900000|2022-09-13 19:55:00|1937.3|1934.3|1937.7|1934.7|1938.5|1935.8|1936.7|1933.7|163
1663099200000|2022-09-13 20:00:00|1937.3|1934.3|1938.8|1935.8|1939|1936|1936.5|1933.5|125
1663099500000|2022-09-13 20:05:00|1938.6|1935.6|1939.7|1936.7|1940.1|1937.2|1938.6|1935.6|68
1663099800000|2022-09-13 20:10:00|1939.8|1936.8|1940.2|1937.2|1940.3|1937.8|1939.3|1936.4|71
1663100100000|2022-09-13 20:15:00|1940.3|1937.3|1937.5|1934.5|1940.3|1937.3|1937.5|1934.5|61
1663100400000|2022-09-13 20:20:00|1937.4|1934.4|1935.5|1932.5|1937.7|1934.7|1934.8|1931.8|134
1663100700000|2022-09-13 20:25:00|1935.6|1932.6|1935.4|1932.4|1936|1933.5|1935.1|1932.1|111
1663101000000|2022-09-13 20:30:00|1935.3|1932.3|1936.4|1933.4|1936.9|1933.9|1935.3|1932.3|94
1663101300000|2022-09-13 20:35:00|1936.5|1933.5|1936.6|1933.6|1936.8|1933.9|1935.8|1932.8|75
1663101600000|2022-09-13 20:40:00|1936.7|1933.7|1936.9|1933.9|1937.2|1934.2|1936.3|1933.3|78
1663101900000|2022-09-13 20:45:00|1936.8|1933.8|1936.9|1933.9|1937.2|1934.2|1936.6|1933.6|74
1663102200000|2022-09-13 20:50:00|1936.8|1933.8|1936.2|1933.2|1937.1|1934.1|1935.6|1932.6|98
1663102500000|2022-09-13 20:55:00|1936.1|1933.1|1935.1|1932.1|1938.4|1933.7|1934.6|1928.5|177
1663106400000|2022-09-13 22:00:00|1933.7|1930.7|1932.1|1929.1|1936.2|1930.9|1932.1|1927.2|179
1663106700000|2022-09-13 22:05:00|1932.3|1929.3|1932.6|1929.6|1933.7|1929.8|1930.9|1926.8|158
1663107000000|2022-09-13 22:10:00|1932.4|1929.4|1931.4|1928.4|1934|1929.7|1931.3|1927.3|62
1663107300000|2022-09-13 22:15:00|1931.3|1928.3|1931.8|1928.8|1933.9|1929.4|1931|1926.9|123
1663107600000|2022-09-13 22:20:00|1932|1929|1934|1931|1935.1|1931.2|1931.9|1928.2|109
1663107900000|2022-09-13 22:25:00|1933.8|1930.8|1934.1|1931.1|1935.8|1932.3|1933.6|1929.6|109
1663108200000|2022-09-13 22:30:00|1933.8|1930.8|1934.7|1931.7|1935.5|1931.7|1933.1|1928.7|157
1663108500000|2022-09-13 22:35:00|1934|1931|1934|1931|1934.9|1931.9|1933.4|1930.4|134
1663108800000|2022-09-13 22:40:00|1934.2|1931.2|1933.7|1930.7|1935|1932|1933.7|1930.7|110
1663109100000|2022-09-13 22:45:00|1933.8|1930.8|1934.1|1931.1|1934.8|1931.8|1933.5|1930.5|146
1663109400000|2022-09-13 22:50:00|1934.6|1931.6|1934.1|1931.1|1934.6|1931.6|1933.9|1930.9|68
1663109700000|2022-09-13 22:55:00|1934|1931|1933.8|1930.8|1934.8|1932.2|1933.6|1930.7|87
1663110000000|2022-09-13 23:00:00|1933.7|1930.7|1933.6|1930.6|1934.1|1931.1|1932|1929|103
1663110300000|2022-09-13 23:05:00|1933.5|1930.5|1933|1930|1933.9|1930.9|1931.6|1928.6|107
1663110600000|2022-09-13 23:10:00|1932.9|1929.9|1934.3|1931.3|1935.2|1932.2|1932.9|1929.9|139
1663110900000|2022-09-13 23:15:00|1934.2|1931.2|1935.4|1932.4|1936.4|1933.4|1934.2|1931.2|102
1663111200000|2022-09-13 23:20:00|1935.5|1932.5|1935.3|1932.3|1936.2|1933.2|1935.1|1932.1|102
1663111500000|2022-09-13 23:25:00|1935.2|1932.2|1935.7|1932.7|1936.2|1933.2|1934.9|1931.9|85
1663111800000|2022-09-13 23:30:00|1935.6|1932.6|1938|1935|1939|1936|1935.1|1932.1|165
1663112100000|2022-09-13 23:35:00|1937.9|1934.9|1937.5|1934.5|1939.3|1936.3|1937.5|1934.5|132
1663112400000|2022-09-13 23:40:00|1937.6|1934.6|1937.1|1934.1|1938.4|1935.4|1936.4|1933.4|177
1663112700000|2022-09-13 23:45:00|1936.9|1933.9|1935.8|1932.8|1937.2|1934.2|1934.9|1931.9|157
1663113000000|2022-09-13 23:50:00|1935.6|1932.6|1935.2|1932.2|1935.7|1932.7|1934.7|1931.7|89
1663113300000|2022-09-13 23:55:00|1935.3|1932.3|1937.2|1934.2|1937.9|1934.9|1935.1|1932.1|140
1663113600000|2022-09-14 00:00:00|1936.9|1933.9|1936.8|1933.8|1938.4|1935.4|1935|1932|329
1663113900000|2022-09-14 00:05:00|1936.7|1933.7|1938.6|1935.6|1938.7|1935.7|1935.8|1932.8|234
1663114200000|2022-09-14 00:10:00|1938.5|1935.5|1938.6|1935.6|1939.9|1936.9|1937.9|1934.9|256
1663114500000|2022-09-14 00:15:00|1939|1936|1937.2|1934.2|1939.2|1936.2|1936|1933|377
1663114800000|2022-09-14 00:20:00|1937|1934|1936.5|1933.5|1937.6|1934.6|1934.9|1931.9|345
1663115100000|2022-09-14 00:25:00|1936.4|1933.4|1939.6|1936.6|1940.2|1937.2|1935.4|1932.4|321
1663115400000|2022-09-14 00:30:00|1939.7|1936.7|1936.8|1933.8|1940.2|1937.2|1936.8|1933.8|262
1663115700000|2022-09-14 00:35:00|1936.9|1933.9|1932.3|1929.3|1937|1934|1930.8|1928.5|345
1663116000000|2022-09-14 00:40:00|1932.2|1929.2|1932.1|1929.1|1934.8|1931.8|1931.4|1928.4|285
1663116300000|2022-09-14 00:45:00|1933|1930|1928.8|1925.8|1933.7|1930.7|1927.5|1924.5|483
1663116600000|2022-09-14 00:50:00|1928.6|1925.6|1927.4|1924.4|1929.1|1926.1|1926.4|1923.4|393
1663116900000|2022-09-14 00:55:00|1927.1|1924.1|1926|1923|1928.5|1925.5|1925.2|1922.2|332
1663117200000|2022-09-14 01:00:00|1926.1|1923.1|1932|1929|1932.9|1929.9|1925.6|1922.6|492
1663117500000|2022-09-14 01:05:00|1931.9|1928.9|1928.2|1925.2|1934.3|1931.4|1928|1925|382
1663117800000|2022-09-14 01:10:00|1928.4|1925.4|1930.7|1927.7|1932.4|1929.4|1928|1925|378
1663118100000|2022-09-14 01:15:00|1930.8|1927.8|1932.4|1929.4|1932.5|1929.5|1928.9|1925.9|324
1663118400000|2022-09-14 01:20:00|1932.5|1929.5|1930|1927|1933.1|1930.1|1929.6|1926.6|341
1663118700000|2022-09-14 01:25:00|1930.1|1927.1|1927.4|1924.4|1930.3|1927.3|1927.2|1924.2|291
1663119000000|2022-09-14 01:30:00|1927.2|1924.2|1929.6|1926.6|1932.4|1929.4|1927.2|1924.2|383
1663119300000|2022-09-14 01:35:00|1929.7|1926.7|1929.5|1926.5|1930.1|1927.1|1926.3|1923.3|404
1663119600000|2022-09-14 01:40:00|1929.6|1926.6|1929.6|1926.6|1930.5|1927.5|1929.3|1926.3|251
1663119900000|2022-09-14 01:45:00|1929.7|1926.7|1929.8|1926.8|1929.9|1926.9|1928.2|1925.2|236
1663120200000|2022-09-14 01:50:00|1929.7|1926.7|1931.6|1928.6|1931.8|1928.8|1929.2|1926.2|279
1663120500000|2022-09-14 01:55:00|1931.7|1928.7|1931.8|1928.8|1932.6|1929.6|1930.2|1927.2|277
1663120800000|2022-09-14 02:00:00|1932|1929|1936.6|1933.6|1937.2|1934.2|1931.2|1928.2|273
1663121100000|2022-09-14 02:05:00|1936.4|1933.4|1937.2|1934.2|1938|1935|1935.8|1933|245
1663121400000|2022-09-14 02:10:00|1937.3|1934.3|1938|1935|1938.2|1935.2|1936.4|1933.4|201
1663121700000|2022-09-14 02:15:00|1937.7|1934.7|1935.9|1932.9|1938.2|1935.2|1935.9|1932.9|171
1663122000000|2022-09-14 02:20:00|1936|1933|1936.5|1933.5|1937.3|1934.3|1935.8|1932.8|174
1663122300000|2022-09-14 02:25:00|1936.4|1933.4|1936.1|1933.1|1936.9|1933.9|1935.4|1932.4|180
1663122600000|2022-09-14 02:30:00|1935.9|1932.9|1935|1932|1936.6|1933.6|1934.1|1931.1|301
1663122900000|2022-09-14 02:35:00|1935.1|1932.1|1932.3|1929.3|1935.3|1932.3|1932|1929|270
1663123200000|2022-09-14 02:40:00|1932.5|1929.5|1932.8|1929.8|1933.5|1930.5|1931.6|1928.6|208
1663123500000|2022-09-14 02:45:00|1932.7|1929.7|1932.7|1929.7|1933.6|1930.6|1931.6|1928.6|208
1663123800000|2022-09-14 02:50:00|1932.5|1929.5|1932.2|1929.2|1933.1|1930.1|1931.6|1928.6|241
1663124100000|2022-09-14 02:55:00|1932.3|1929.3|1932.2|1929.2|1933.4|1930.4|1931.3|1928.3|216
1663124400000|2022-09-14 03:00:00|1932.1|1929.1|1931.6|1928.6|1933|1930|1931.4|1928.4|199
1663124700000|2022-09-14 03:05:00|1931.7|1928.7|1931.8|1928.8|1932.9|1929.9|1931.6|1928.6|194
1663125000000|2022-09-14 03:10:00|1931.7|1928.7|1932.3|1929.3|1933.5|1930.5|1931.5|1928.5|132
1663125300000|2022-09-14 03:15:00|1932.2|1929.2|1929.4|1926.4|1932.4|1929.4|1928.8|1925.8|252
1663125600000|2022-09-14 03:20:00|1929.3|1926.3|1930.6|1927.6|1931.1|1928.1|1929|1926|201
1663125900000|2022-09-14 03:25:00|1930.5|1927.5|1931.3|1928.3|1931.3|1928.5|1929.6|1926.7|208
1663126200000|2022-09-14 03:30:00|1931.5|1928.5|1932.9|1930.9|1934|1931.3|1930.8|1927.8|178
1663126500000|2022-09-14 03:35:00|1933|1931|1932.7|1929.7|1933.5|1931|1931.9|1928.9|139
1663126800000|2022-09-14 03:40:00|1932.8|1929.8|1931.8|1928.8|1933|1930.4|1931.1|1928.5|189
1663127100000|2022-09-14 03:45:00|1931.9|1928.9|1931.8|1928.8|1932.3|1929.5|1930.9|1927.9|189
1663127400000|2022-09-14 03:50:00|1931.9|1928.9|1930.9|1927.9|1932.1|1929.3|1930.7|1927.7|115
1663127700000|2022-09-14 03:55:00|1930.8|1927.8|1931.6|1928.6|1932.1|1929.2|1930|1927.3|133
1663128000000|2022-09-14 04:00:00|1931.5|1928.5|1931.5|1928.5|1931.8|1928.9|1930.4|1927.7|144
1663128300000|2022-09-14 04:05:00|1931.6|1928.6|1929.1|1926.1|1931.6|1929|1928.6|1925.6|200
1663128600000|2022-09-14 04:10:00|1929|1926|1928.7|1926.7|1929.6|1926.7|1927.9|1924.9|141
1663128900000|2022-09-14 04:15:00|1928.8|1926.8|1929.6|1926.6|1930.1|1927.1|1928.5|1925.5|139
1663129200000|2022-09-14 04:20:00|1929.5|1926.5|1930|1927|1930.6|1927.6|1928.7|1925.8|128
1663129500000|2022-09-14 04:25:00|1929.9|1926.9|1930.3|1927.3|1930.8|1928|1929.6|1926.6|104
1663129800000|2022-09-14 04:30:00|1930.4|1927.4|1933.8|1930.8|1935|1932|1929.7|1927|547
1663130100000|2022-09-14 04:35:00|1933.7|1930.7|1936.8|1933.8|1936.9|1933.9|1932.7|1929.7|464
1663130400000|2022-09-14 04:40:00|1937|1934|1937.1|1934.1|1937.6|1934.6|1936.2|1933.2|301
1663130700000|2022-09-14 04:45:00|1937|1934|1934.8|1931.8|1937|1934|1934.1|1931.2|266
1663131000000|2022-09-14 04:50:00|1934.9|1931.9|1934|1931|1935.1|1932.3|1933.4|1930.9|194
1663131300000|2022-09-14 04:55:00|1934.1|1931.1|1934.1|1931.1|1935.3|1932.3|1932.9|1930.3|202
1663131600000|2022-09-14 05:00:00|1934|1931|1934.6|1931.6|1935|1932|1933|1930|248
1663131900000|2022-09-14 05:05:00|1934.7|1931.7|1932.9|1929.9|1935.1|1932.1|1932|1929|309
1663132200000|2022-09-14 05:10:00|1932.7|1929.7|1933.3|1930.3|1934|1931|1932.1|1929.6|264
1663132500000|2022-09-14 05:15:00|1933.2|1930.2|1933|1930|1934|1931|1931.8|1928.8|240
1663132800000|2022-09-14 05:20:00|1933.1|1930.1|1934.3|1931.3|1935|1932|1932.6|1929.6|181
1663133100000|2022-09-14 05:25:00|1934.6|1931.6|1933.5|1930.5|1935.1|1932.1|1932.2|1929.2|237
1663133400000|2022-09-14 05:30:00|1933.4|1930.4|1936.2|1933.2|1936.2|1933.2|1932.3|1929.3|297
1663133700000|2022-09-14 05:35:00|1936.1|1933.1|1939.1|1936.1|1939.7|1936.7|1936|1933|339
1663134000000|2022-09-14 05:40:00|1939|1936|1935.4|1932.4|1939.2|1936.2|1935.2|1932.2|306
1663134300000|2022-09-14 05:45:00|1935.5|1932.5|1934|1931|1935.7|1932.7|1933.3|1930.8|294
1663134600000|2022-09-14 05:50:00|1934.1|1931.1|1931.9|1928.9|1934.3|1931.6|1930.1|1927.1|293
1663134900000|2022-09-14 05:55:00|1931.8|1928.8|1931.7|1928.7|1932.6|1929.6|1930.9|1927.9|292
1663135200000|2022-09-14 06:00:00|1931.6|1928.6|1932.2|1929.2|1935.1|1932.1|1931.4|1928.4|554
1663135500000|2022-09-14 06:05:00|1932.1|1929.1|1934.2|1931.2|1936.2|1933.2|1931.6|1928.6|386
1663135800000|2022-09-14 06:10:00|1934.1|1931.1|1935.7|1932.7|1935.8|1932.8|1932.4|1929.4|373
1663136100000|2022-09-14 06:15:00|1935.5|1932.5|1934.8|1931.8|1935.9|1932.9|1933.5|1930.5|302
1663136400000|2022-09-14 06:20:00|1935|1932|1933.4|1930.4|1935|1932|1932.8|1929.8|294
1663136700000|2022-09-14 06:25:00|1933.3|1930.3|1935.3|1932.3|1935.4|1932.4|1933.3|1930.3|354
1663137000000|2022-09-14 06:30:00|1935.1|1932.1|1937.1|1934.1|1938.4|1935.4|1934.8|1931.8|403
1663137300000|2022-09-14 06:35:00|1937.3|1934.3|1935.8|1932.8|1937.3|1934.3|1934.8|1931.8|353
1663137600000|2022-09-14 06:40:00|1936|1933|1935.8|1932.8|1937.6|1934.6|1934.2|1931.2|463
1663137900000|2022-09-14 06:45:00|1936|1933|1936.3|1933.3|1936.6|1933.6|1934.7|1931.7|426
1663138200000|2022-09-14 06:50:00|1936.2|1933.2|1935.7|1932.7|1937.6|1934.6|1935.3|1932.3|413
1663138500000|2022-09-14 06:55:00|1935.6|1932.6|1937.2|1934.2|1938.2|1935.2|1935.4|1932.4|444
1663138800000|2022-09-14 07:00:00|1937.3|1934.3|1944.8|1941.8|1946.6|1943.6|1936.9|1933.9|587
1663139100000|2022-09-14 07:05:00|1944.7|1941.7|1946.5|1943.5|1948.1|1945.1|1943.3|1940.6|554
1663139400000|2022-09-14 07:10:00|1946.4|1943.4|1941.4|1938.4|1946.4|1943.4|1941.4|1938.4|517
1663139700000|2022-09-14 07:15:00|1941.6|1938.6|1938.4|1935.4|1943|1940|1938.3|1935.3|519
1663140000000|2022-09-14 07:20:00|1938.3|1935.3|1932.9|1929.9|1938.8|1936.2|1931.8|1928.8|413
1663140300000|2022-09-14 07:25:00|1933.1|1930.1|1934.4|1931.4|1936.2|1933.2|1932.3|1929.3|463
1663140600000|2022-09-14 07:30:00|1934.2|1931.2|1937.1|1935.1|1938.4|1935.8|1932.9|1930|484
1663140900000|2022-09-14 07:35:00|1937|1935|1938.5|1935.5|1940.9|1938|1936.6|1933.6|412
1663141200000|2022-09-14 07:40:00|1938.6|1935.6|1941.6|1939.6|1942.1|1939.6|1937.3|1934.3|413
1663141500000|2022-09-14 07:45:00|1941.5|1939.5|1942.7|1939.7|1943.2|1940.8|1940.6|1937.6|359
1663141800000|2022-09-14 07:50:00|1942.8|1939.8|1943.9|1940.9|1944.2|1941.8|1940.7|1938.2|374
1663142100000|2022-09-14 07:55:00|1943.7|1940.7|1944.2|1941.2|1944.7|1942.3|1942.2|1939.2|382
1663142400000|2022-09-14 08:00:00|1944.1|1941.1|1948.1|1945.1|1948.6|1945.6|1943|1940|462
1663142700000|2022-09-14 08:05:00|1948.2|1945.2|1950.3|1947.3|1950.8|1947.8|1947.3|1944.3|349
1663143000000|2022-09-14 08:10:00|1950.4|1947.4|1950.3|1947.3|1950.6|1947.8|1948.3|1945.3|323
1663143300000|2022-09-14 08:15:00|1950.4|1947.4|1952.3|1949.3|1952.4|1949.4|1950.3|1947.3|307
1663143600000|2022-09-14 08:20:00|1952.1|1949.1|1951.3|1948.3|1952.7|1949.7|1949.4|1946.4|356
1663143900000|2022-09-14 08:25:00|1951|1948|1947.7|1944.7|1951.4|1948.4|1947.1|1944.1|314
1663144200000|2022-09-14 08:30:00|1947.6|1944.6|1952.1|1949.1|1952.5|1949.5|1947.6|1944.6|307
1663144500000|2022-09-14 08:35:00|1952.2|1949.2|1951|1948|1952.7|1949.7|1951|1948|344
1663144800000|2022-09-14 08:40:00|1951.1|1948.1|1952.7|1949.7|1953.6|1950.7|1950|1947|348
1663145100000|2022-09-14 08:45:00|1952.8|1949.8|1948.3|1945.3|1952.8|1949.8|1948.3|1945.3|357
1663145400000|2022-09-14 08:50:00|1948.4|1945.4|1952.1|1949.1|1953.3|1950.6|1947.9|1944.9|359
1663145700000|2022-09-14 08:55:00|1952|1949|1952|1949|1952.6|1949.7|1950.6|1947.6|286
1663146000000|2022-09-14 09:00:00|1951.8|1948.8|1949.5|1946.5|1951.8|1948.8|1948.5|1945.8|330
1663146300000|2022-09-14 09:05:00|1949.4|1946.4|1951.8|1948.8|1952.1|1949.4|1949.2|1946.2|278
1663146600000|2022-09-14 09:10:00|1951.6|1948.6|1949.6|1946.6|1951.6|1948.9|1948.5|1946.4|219
1663146900000|2022-09-14 09:15:00|1949.7|1946.7|1949|1946|1950.4|1948|1948|1945.1|237
1663147200000|2022-09-14 09:20:00|1949.1|1946.1|1952|1949|1952|1949|1948.1|1945.6|361
1663147500000|2022-09-14 09:25:00|1951.9|1948.9|1951|1948|1952.3|1949.3|1950.1|1947.1|337
1663147800000|2022-09-14 09:30:00|1951.1|1948.1|1953.1|1950.1|1953.4|1950.4|1950.6|1947.6|367
1663148100000|2022-09-14 09:35:00|1952.8|1949.8|1958.3|1955.3|1958.3|1955.5|1952.8|1949.8|247
1663148400000|2022-09-14 09:40:00|1958.2|1955.2|1952.7|1949.7|1958.3|1955.3|1952.6|1949.6|277
1663148700000|2022-09-14 09:45:00|1952.8|1949.8|1954.1|1951.1|1954.2|1951.2|1952.6|1949.6|184
1663149000000|2022-09-14 09:50:00|1954|1951|1954|1951|1955.4|1952.4|1953.2|1950.2|220
1663149300000|2022-09-14 09:55:00|1953.9|1950.9|1956.1|1953.1|1957.2|1954.2|1953.9|1950.9|242
1663149600000|2022-09-14 10:00:00|1955.5|1952.5|1955.8|1952.8|1956.3|1953.4|1954.3|1952|260
1663149900000|2022-09-14 10:05:00|1955.3|1952.3|1956.7|1954.7|1957.1|1954.8|1953.8|1951.1|253
1663150200000|2022-09-14 10:10:00|1957.3|1954.3|1956.1|1953.1|1957.6|1954.7|1955.4|1952.6|252
1663150500000|2022-09-14 10:15:00|1956.2|1953.2|1958.2|1955.2|1959.8|1956.8|1955.2|1952.2|228
1663150800000|2022-09-14 10:20:00|1958.1|1955.1|1959.5|1956.5|1960.6|1957.6|1957.7|1955|303
1663151100000|2022-09-14 10:25:00|1959.6|1956.6|1959.1|1956.1|1961.5|1958.5|1958.6|1955.6|258
1663151400000|2022-09-14 10:30:00|1959.2|1956.2|1954.8|1951.8|1959.4|1956.4|1954.4|1951.5|262
1663151700000|2022-09-14 10:35:00|1954.7|1951.7|1953.3|1951.3|1954.9|1952.1|1952.9|1950.3|233
1663152000000|2022-09-14 10:40:00|1953.5|1950.5|1953.1|1950.1|1955.3|1952.5|1953|1950|261
1663152300000|2022-09-14 10:45:00|1953.2|1950.2|1953.5|1950.5|1954.1|1951.1|1952.3|1949.5|270
1663152600000|2022-09-14 10:50:00|1953.3|1950.3|1953.2|1950.2|1954.5|1951.5|1951|1948.3|369
1663152900000|2022-09-14 10:55:00|1953.1|1950.1|1950.9|1947.9|1954.9|1951.9|1950.7|1947.7|456
1663153200000|2022-09-14 11:00:00|1950.8|1947.8|1951.4|1948.4|1953|1950.1|1949.9|1947.2|497
1663153500000|2022-09-14 11:05:00|1951.3|1948.3|1954.3|1951.3|1954.4|1951.4|1950.7|1947.7|315
1663153800000|2022-09-14 11:10:00|1954.2|1951.2|1952.8|1949.8|1956.1|1953.5|1952.6|1949.6|289
1663154100000|2022-09-14 11:15:00|1952.7|1949.7|1950.5|1947.5|1953.5|1950.5|1950.4|1947.4|313
1663154400000|2022-09-14 11:20:00|1950.6|1947.6|1950.2|1947.2|1951.9|1948.9|1948.9|1945.9|325
1663154700000|2022-09-14 11:25:00|1950.4|1947.4|1949|1946|1951.2|1948.2|1948.4|1945.4|348
1663155000000|2022-09-14 11:30:00|1949.1|1946.1|1949.2|1946.2|1951.4|1948.4|1948.4|1945.4|367
1663155300000|2022-09-14 11:35:00|1949.3|1946.3|1951.5|1948.5|1952|1949|1948.8|1946|252
1663155600000|2022-09-14 11:40:00|1951.6|1948.6|1948.9|1945.9|1952.4|1949.4|1948.9|1945.9|351
1663155900000|2022-09-14 11:45:00|1949|1946|1946.3|1943.3|1949.9|1946.9|1945.4|1942.4|365
1663156200000|2022-09-14 11:50:00|1946.4|1943.4|1949|1946|1949.9|1946.9|1946.4|1943.4|489
1663156500000|2022-09-14 11:55:00|1948.7|1945.7|1946.6|1943.6|1949.6|1946.6|1945.3|1942.6|521
1663156800000|2022-09-14 12:00:00|1946.7|1943.7|1948.9|1945.9|1950.2|1947.5|1944.5|1942|381
1663157100000|2022-09-14 12:05:00|1947.9|1946|1946.8|1944.8|1948.5|1946.3|1946|1943.5|357
1663157400000|2022-09-14 12:10:00|1946.7|1944.7|1946.1|1944.1|1947.2|1944.8|1945.5|1942.5|349
1663157700000|2022-09-14 12:15:00|1946.2|1944.2|1947.6|1944.6|1948.5|1945.8|1944.4|1941.7|379
1663158000000|2022-09-14 12:20:00|1947.7|1944.7|1949.1|1946.1|1950.3|1947.8|1946.6|1943.9|476
1663158300000|2022-09-14 12:25:00|1949.2|1946.2|1953.7|1950.7|1954.1|1951.1|1949.1|1946.1|376
1663158600000|2022-09-14 12:30:00|1953.8|1950.8|1952.7|1949.7|1956.2|1953.2|1942|1939|803
1663158900000|2022-09-14 12:35:00|1952.6|1949.6|1960.4|1957.4|1960.7|1957.7|1951.3|1948.3|557
1663159200000|2022-09-14 12:40:00|1960.2|1957.2|1964.3|1961.3|1966|1963|1957.4|1954.4|638
1663159500000|2022-09-14 12:45:00|1963.9|1960.9|1957.6|1955.6|1964.2|1961.7|1957.3|1954.8|605
1663159800000|2022-09-14 12:50:00|1957.5|1955.5|1963.8|1961.8|1965.5|1962.9|1957.4|1955.1|456
1663160100000|2022-09-14 12:55:00|1964.1|1961.1|1962.5|1959.5|1967.9|1965.4|1962.2|1959.2|436
1663160400000|2022-09-14 13:00:00|1962.3|1959.3|1957.3|1954.3|1962.3|1959.3|1954.7|1952.3|564
1663160700000|2022-09-14 13:05:00|1957.1|1954.1|1963.9|1960.9|1966.2|1963.2|1957|1954|445
1663161000000|2022-09-14 13:10:00|1963.2|1961.2|1963.7|1960.7|1965.5|1962.6|1960.8|1957.8|565
1663161300000|2022-09-14 13:15:00|1963.6|1960.6|1960.2|1957.2|1964.8|1962.2|1959.1|1956.1|543
1663161600000|2022-09-14 13:20:00|1960.3|1957.3|1959|1957|1962.3|1959.3|1957.6|1954.6|526
1663161900000|2022-09-14 13:25:00|1959.6|1956.6|1961.4|1958.4|1962|1959.8|1958.8|1956.2|512
1663162200000|2022-09-14 13:30:00|1961.8|1958.8|1956.8|1953.8|1963.7|1961.2|1956.6|1953.6|651
1663162500000|2022-09-14 13:35:00|1956.6|1953.6|1955.7|1952.7|1958.7|1955.7|1955.2|1952.3|589
1663162800000|2022-09-14 13:40:00|1955.6|1952.6|1959.7|1956.7|1959.7|1956.7|1952.1|1949.1|602
1663163100000|2022-09-14 13:45:00|1959.8|1956.8|1960|1957|1962.5|1959.5|1957.8|1954.8|550
1663163400000|2022-09-14 13:50:00|1959.8|1956.8|1960.6|1957.6|1962.7|1959.7|1958.8|1955.8|510
1663163700000|2022-09-14 13:55:00|1960.7|1957.7|1961|1959|1965.1|1962.1|1959.8|1956.8|499
1663164000000|2022-09-14 14:00:00|1960.8|1958.8|1959.2|1957.2|1962.8|1959.8|1957.2|1955|586
1663164300000|2022-09-14 14:05:00|1959.3|1957.3|1962.2|1960.2|1964.6|1962.2|1957.6|1954.8|528
1663164600000|2022-09-14 14:10:00|1962.1|1960.1|1961.1|1958.1|1966.4|1963.4|1960.6|1957.6|494
1663164900000|2022-09-14 14:15:00|1960.7|1958.7|1959.3|1957.3|1962.9|1960.6|1957.7|1955.3|515
1663165200000|2022-09-14 14:20:00|1959.1|1957.1|1958.5|1956.5|1960.9|1958.1|1957.3|1954.3|517
1663165500000|2022-09-14 14:25:00|1958.3|1956.3|1954.4|1951.4|1959.5|1956.5|1953.9|1951.3|455
1663165800000|2022-09-14 14:30:00|1954.5|1951.5|1958.8|1955.8|1959.5|1956.7|1954.5|1951.5|525
1663166100000|2022-09-14 14:35:00|1958.9|1955.9|1961.9|1958.9|1962.6|1959.6|1956.9|1954.6|467
1663166400000|2022-09-14 14:40:00|1961.7|1958.7|1962.5|1959.5|1963.1|1960.1|1959.6|1956.6|387
1663166700000|2022-09-14 14:45:00|1962.9|1959.9|1962|1959|1964.4|1961.4|1960.8|1958.1|452
1663167000000|2022-09-14 14:50:00|1962.2|1959.2|1966.9|1963.9|1967.9|1965|1960.9|1957.9|506
1663167300000|2022-09-14 14:55:00|1967.3|1964.3|1966.7|1963.7|1967.4|1964.4|1964.9|1961.9|384
1663167600000|2022-09-14 15:00:00|1966.9|1963.9|1967.8|1964.8|1967.8|1964.8|1965.1|1962.1|328
1663167900000|2022-09-14 15:05:00|1968.1|1965.1|1967.1|1964.1|1969.2|1966.2|1966.1|1963.6|329
1663168200000|2022-09-14 15:10:00|1967|1964|1968.6|1965.6|1969.5|1966.5|1966.5|1963.7|334
1663168500000|2022-09-14 15:15:00|1969|1966|1970.1|1967.1|1971.1|1968.3|1968.8|1966|394
1663168800000|2022-09-14 15:20:00|1970.2|1967.2|1969.6|1966.6|1971.3|1968.3|1968.8|1965.8|342
1663169100000|2022-09-14 15:25:00|1969.7|1966.7|1963.1|1960.1|1969.7|1967|1962.9|1959.9|393
1663169400000|2022-09-14 15:30:00|1963|1960|1963|1960|1964.8|1962.2|1961.3|1958.3|363
1663169700000|2022-09-14 15:35:00|1962.9|1959.9|1964.7|1961.7|1964.9|1961.9|1962.3|1959.3|285
1663170000000|2022-09-14 15:40:00|1964.9|1961.9|1967.7|1964.7|1967.9|1964.9|1964.8|1961.8|284
1663170300000|2022-09-14 15:45:00|1967.8|1964.8|1966.1|1963.1|1968.4|1965.4|1965.3|1962.8|293
1663170600000|2022-09-14 15:50:00|1966.7|1963.7|1964.5|1961.5|1966.8|1964.3|1962.4|1959.8|406
1663170900000|2022-09-14 15:55:00|1965|1962|1965.2|1962.2|1965.8|1963.2|1963.9|1960.9|298
1663171200000|2022-09-14 16:00:00|1965.1|1962.1|1964.1|1961.1|1966|1963.3|1962.7|1960.1|398
1663171500000|2022-09-14 16:05:00|1964.2|1961.2|1965.7|1962.7|1966.3|1963.3|1963|1960.2|295
1663171800000|2022-09-14 16:10:00|1965.9|1962.9|1968|1965|1968.3|1965.3|1965.3|1962.3|312
1663172100000|2022-09-14 16:15:00|1968.4|1965.4|1966.9|1963.9|1968.7|1966|1965.9|1963.4|229
1663172400000|2022-09-14 16:20:00|1966.8|1963.8|1963|1960|1966.8|1964.4|1962.2|1959.4|275
1663172700000|2022-09-14 16:25:00|1962.5|1959.5|1960.4|1958.4|1962.5|1960|1960.1|1957.6|227
1663173000000|2022-09-14 16:30:00|1960.3|1958.3|1960.8|1958.8|1962.2|1960.1|1959.9|1957.3|208
1663173300000|2022-09-14 16:35:00|1960.7|1958.7|1962|1959|1962.5|1960|1960.2|1957.6|174
1663173600000|2022-09-14 16:40:00|1961.5|1959.5|1962.4|1960.4|1963.1|1960.5|1961.4|1958.9|159
1663173900000|2022-09-14 16:45:00|1962.5|1960.5|1960.8|1957.8|1962.9|1960.5|1960.3|1957.4|187
1663174200000|2022-09-14 16:50:00|1960.7|1957.7|1960.4|1957.4|1961.9|1959.5|1959.9|1957|197
1663174500000|2022-09-14 16:55:00|1960.5|1957.5|1960.4|1957.4|1961.9|1959.5|1959.3|1956.5|203
1663174800000|2022-09-14 17:00:00|1960.2|1957.2|1959|1956|1961.9|1959.4|1958.9|1955.9|264
1663175100000|2022-09-14 17:05:00|1958.5|1955.5|1956.9|1954.9|1959|1956.3|1956.4|1954.1|177
1663175400000|2022-09-14 17:10:00|1957.4|1954.4|1958.8|1955.8|1959.1|1956.7|1956.4|1954.1|172
1663175700000|2022-09-14 17:15:00|1958.7|1955.7|1959.8|1957.8|1960.1|1958|1957.9|1955.4|269
1663176000000|2022-09-14 17:20:00|1959.6|1957.6|1959.9|1957.9|1961.3|1958.9|1958.4|1956.1|299
1663176300000|2022-09-14 17:25:00|1960|1958|1961.1|1958.1|1961.8|1959.3|1959.1|1956.7|305
1663176600000|2022-09-14 17:30:00|1961.2|1958.2|1960.2|1957.2|1962.2|1959.2|1959.8|1957.1|269
1663176900000|2022-09-14 17:35:00|1960.1|1957.1|1959.8|1956.8|1960.6|1958.2|1959|1956.5|231
1663177200000|2022-09-14 17:40:00|1959.7|1956.7|1961.2|1958.2|1961.3|1958.7|1958.6|1956.1|229
1663177500000|2022-09-14 17:45:00|1960.5|1958.5|1958.7|1955.7|1961.3|1958.8|1956.7|1954.1|333
1663177800000|2022-09-14 17:50:00|1958.6|1955.6|1961.6|1958.6|1962|1959.3|1958.6|1955.6|280
1663178100000|2022-09-14 17:55:00|1961.5|1958.5|1958.1|1956.1|1961.7|1958.7|1958.1|1955.6|274
1663178400000|2022-09-14 18:00:00|1958.5|1955.5|1958.3|1955.3|1959.3|1956.7|1957|1954.5|259
1663178700000|2022-09-14 18:05:00|1957.7|1955.7|1958.3|1955.3|1960.1|1957.5|1957.1|1954.4|288
1663179000000|2022-09-14 18:10:00|1958.2|1955.2|1957.6|1955.6|1958.6|1955.8|1956.5|1953.5|188
1663179300000|2022-09-14 18:15:00|1957.7|1955.7|1957.7|1955.7|1959.1|1956.3|1957.3|1955|204
1663179600000|2022-09-14 18:20:00|1957.8|1955.8|1958.3|1955.3|1958.8|1956.3|1957.5|1954.9|271
1663179900000|2022-09-14 18:25:00|1958.4|1955.4|1957.6|1955.6|1958.8|1955.8|1957.4|1954.8|203
1663180200000|2022-09-14 18:30:00|1957.5|1955.5|1961.2|1958.2|1961.3|1958.3|1957.5|1955.1|160
1663180500000|2022-09-14 18:35:00|1961.4|1958.4|1963|1961|1963.5|1961|1960.3|1957.3|197
1663180800000|2022-09-14 18:40:00|1962.9|1960.9|1961.4|1959.4|1964.1|1961.5|1961.4|1958.9|198
1663181100000|2022-09-14 18:45:00|1961.3|1959.3|1961.6|1958.6|1962.1|1959.6|1959.9|1957.9|207
1663181400000|2022-09-14 18:50:00|1961.5|1958.5|1957.8|1954.8|1961.6|1959.2|1957.4|1954.6|220
1663181700000|2022-09-14 18:55:00|1957.9|1954.9|1955.9|1952.9|1958.1|1955.8|1955.4|1952.9|243
1663182000000|2022-09-14 19:00:00|1955.6|1952.6|1954.5|1951.5|1955.9|1953.1|1953.4|1950.4|282
1663182300000|2022-09-14 19:05:00|1954.4|1951.4|1956.4|1953.4|1957|1954|1954|1951.4|258
1663182600000|2022-09-14 19:10:00|1956.5|1953.5|1952.6|1949.6|1956.5|1953.5|1952.6|1949.6|249
1663182900000|2022-09-14 19:15:00|1952.5|1949.5|1948.3|1946.3|1952.6|1950.1|1948|1945.2|282
1663183200000|2022-09-14 19:20:00|1948.8|1945.8|1950.4|1947.4|1950.7|1947.9|1947.5|1944.7|210
1663183500000|2022-09-14 19:25:00|1949.9|1947.9|1951|1949|1951.9|1949.5|1948.9|1946.2|232
1663183800000|2022-09-14 19:30:00|1950.7|1948.7|1948.5|1945.5|1951|1948.7|1946.8|1944.2|316
1663184100000|2022-09-14 19:35:00|1948.4|1945.4|1949.3|1946.3|1949.4|1946.9|1947.6|1945|239
1663184400000|2022-09-14 19:40:00|1949.4|1946.4|1953.3|1950.3|1953.5|1950.5|1948.3|1945.9|234
1663184700000|2022-09-14 19:45:00|1952.9|1949.9|1956.5|1953.5|1956.6|1953.6|1952.3|1949.9|235
1663185000000|2022-09-14 19:50:00|1956.8|1953.8|1957|1954|1957.9|1954.9|1956|1953.4|211
1663185300000|2022-09-14 19:55:00|1957.1|1954.1|1955.8|1952.8|1957.2|1954.2|1955.1|1952.7|199
1663185600000|2022-09-14 20:00:00|1955|1953|1957|1955|1957.5|1955.1|1954.6|1952.2|142
1663185900000|2022-09-14 20:05:00|1956.9|1954.9|1960.8|1957.8|1960.8|1957.8|1956.8|1954.8|197
1663186200000|2022-09-14 20:10:00|1960.6|1957.6|1960.2|1957.2|1960.6|1957.7|1959|1956.5|129
1663186500000|2022-09-14 20:15:00|1960.1|1957.1|1960.5|1957.5|1960.8|1957.9|1959.9|1957|115
1663186800000|2022-09-14 20:20:00|1960.7|1957.7|1961.6|1959.6|1962.2|1959.7|1960.1|1957.5|91
1663187100000|2022-09-14 20:25:00|1962|1959|1962.8|1959.8|1963.3|1960.3|1960.6|1958.3|93
1663187400000|2022-09-14 20:30:00|1962.7|1959.7|1963.5|1960.5|1963.9|1960.9|1962.6|1959.7|115
1663187700000|2022-09-14 20:35:00|1963.4|1960.4|1963.4|1960.4|1963.8|1960.8|1962.2|1959.8|102
1663188000000|2022-09-14 20:40:00|1963.3|1960.3|1964.1|1961.1|1964.4|1961.4|1962.9|1959.9|127
1663188300000|2022-09-14 20:45:00|1964|1961|1964.2|1961.2|1964.5|1961.5|1963.2|1960.5|143
1663188600000|2022-09-14 20:50:00|1964.1|1961.1|1964.4|1961.4|1965.1|1962.1|1963.2|1960.7|137
1663188900000|2022-09-14 20:55:00|1964.3|1961.3|1965.5|1962.5|1971|1963.6|1963.8|1960.8|179
1663192800000|2022-09-14 22:00:00|1964.9|1961.9|1964.4|1961.4|1966.8|1961.9|1963|1957.2|245
1663193100000|2022-09-14 22:05:00|1964.5|1961.5|1965.2|1962.2|1965.8|1962.8|1963|1960|191
1663193400000|2022-09-14 22:10:00|1965.1|1962.1|1965.8|1962.8|1966.1|1963.1|1965|1962|108
1663193700000|2022-09-14 22:15:00|1966|1963|1965.6|1962.6|1966.3|1963.3|1965|1962|122
1663194000000|2022-09-14 22:20:00|1965.7|1962.7|1965.4|1962.4|1966.3|1963.3|1964.6|1961.7|190
1663194300000|2022-09-14 22:25:00|1965.6|1962.6|1965.5|1962.5|1967|1963.2|1964.8|1960.4|104
1663194600000|2022-09-14 22:30:00|1965.2|1962.2|1965.3|1962.3|1966|1963|1964.5|1961.5|143
1663194900000|2022-09-14 22:35:00|1965.4|1962.4|1965.7|1962.7|1966.1|1963.1|1965|1962|99
1663195200000|2022-09-14 22:40:00|1965.6|1962.6|1965.9|1962.9|1966|1963|1964.3|1961.3|105
1663195500000|2022-09-14 22:45:00|1965.7|1962.7|1966.5|1963.5|1966.8|1963.8|1965.6|1962.6|156
1663195800000|2022-09-14 22:50:00|1966.3|1963.3|1965.1|1962.1|1966.8|1963.8|1965.1|1962.1|109
1663196100000|2022-09-14 22:55:00|1965|1962|1965.7|1962.7|1965.9|1962.9|1965|1962|90
1663196400000|2022-09-14 23:00:00|1965.6|1962.6|1966.3|1963.3|1966.4|1963.4|1964.7|1961.7|134
1663196700000|2022-09-14 23:05:00|1966.1|1963.1|1966|1963|1966.4|1963.4|1965|1962|114
1663197000000|2022-09-14 23:10:00|1965.6|1962.6|1966.1|1963.1|1967|1964|1965.5|1962.5|110
1663197300000|2022-09-14 23:15:00|1966.4|1963.4|1968.3|1965.3|1968.3|1965.3|1965.9|1962.9|97
1663197600000|2022-09-14 23:20:00|1968.1|1965.1|1966.9|1963.9|1968.3|1965.3|1966.2|1963.7|89
1663197900000|2022-09-14 23:25:00|1967.3|1964.3|1966.9|1963.9|1967.4|1964.4|1966.4|1963.4|112
1663198200000|2022-09-14 23:30:00|1966.8|1963.8|1966.9|1963.9|1967.5|1964.5|1966.5|1963.5|79
1663198500000|2022-09-14 23:35:00|1967|1964|1967.1|1964.1|1967.2|1964.2|1966.2|1963.2|92
1663198800000|2022-09-14 23:40:00|1967.2|1964.2|1967|1964|1967.7|1964.7|1966.7|1963.7|77
1663199100000|2022-09-14 23:45:00|1966.9|1963.9|1966.3|1963.3|1967.4|1964.4|1966|1963|128
1663199400000|2022-09-14 23:50:00|1966.4|1963.4|1965.8|1962.8|1966.7|1963.7|1965.6|1962.6|130
1663199700000|2022-09-14 23:55:00|1965.7|1962.7|1966.2|1963.2|1967.1|1964.1|1965.6|1962.6|118
1663200000000|2022-09-15 00:00:00|1966.4|1963.4|1963.5|1960.5|1967.3|1964.3|1962.3|1959.9|211
1663200300000|2022-09-15 00:05:00|1963.1|1961.1|1963.7|1960.7|1963.9|1961.3|1963.1|1960.2|139
1663200600000|2022-09-15 00:10:00|1963.8|1960.8|1962.9|1959.9|1964|1961|1962|1959.1|152
1663200900000|2022-09-15 00:15:00|1962.7|1959.7|1964.6|1961.6|1965.6|1962.6|1962.3|1959.5|141
1663201200000|2022-09-15 00:20:00|1964.5|1961.5|1966.1|1963.1|1966.3|1963.6|1964.4|1961.4|111
1663201500000|2022-09-15 00:25:00|1966.2|1963.2|1967.1|1965.1|1967.6|1965.1|1965.5|1963|130
1663201800000|2022-09-15 00:30:00|1967.6|1964.6|1965.4|1962.4|1967.6|1964.6|1964.9|1962.1|123
1663202100000|2022-09-15 00:35:00|1965.3|1962.3|1963|1960|1965.4|1962.4|1962.2|1959.3|113
1663202400000|2022-09-15 00:40:00|1962.4|1960.4|1963.3|1960.3|1963.7|1961.1|1962.4|1959.9|114
1663202700000|2022-09-15 00:45:00|1962.9|1960.9|1962.4|1960.4|1963.9|1961.1|1962.2|1959.5|81
1663203000000|2022-09-15 00:50:00|1962.5|1960.5|1963.8|1960.8|1964|1961|1961.5|1958.8|169
1663203300000|2022-09-15 00:55:00|1963.6|1960.6|1963.9|1960.9|1964.6|1961.6|1962.4|1959.4|206
1663203600000|2022-09-15 01:00:00|1963.7|1960.7|1961.6|1958.6|1963.9|1960.9|1961.5|1958.5|294
1663203900000|2022-09-15 01:05:00|1961.5|1958.5|1959.5|1956.5|1961.9|1958.9|1958.6|1955.6|344
1663204200000|2022-09-15 01:10:00|1959.7|1956.7|1958.6|1955.6|1959.9|1956.9|1957.9|1955.4|230
1663204500000|2022-09-15 01:15:00|1958.5|1955.5|1959.9|1956.9|1960.4|1957.4|1957.4|1954.7|234
1663204800000|2022-09-15 01:20:00|1960|1957|1960.4|1957.4|1961.1|1958.1|1959.4|1956.4|203
1663205100000|2022-09-15 01:25:00|1960.3|1957.3|1960.8|1957.8|1961.1|1958.1|1959.9|1956.9|156
1663205400000|2022-09-15 01:30:00|1960.7|1957.7|1961|1958|1962.1|1959.1|1959|1956|431
1663205700000|2022-09-15 01:35:00|1961.4|1958.4|1961.7|1958.7|1963.1|1960.1|1960.8|1957.8|326
1663206000000|2022-09-15 01:40:00|1960.8|1957.8|1958.7|1955.7|1963|1960|1958.2|1955.3|297
1663206300000|2022-09-15 01:45:00|1958.5|1956.5|1959.8|1956.8|1960.2|1957.2|1958.1|1955.1|270
1663206600000|2022-09-15 01:50:00|1959.7|1956.7|1962.8|1959.8|1963|1960|1958.8|1955.8|173
1663206900000|2022-09-15 01:55:00|1962.7|1959.7|1963.8|1960.8|1964.2|1961.2|1962.2|1959.2|227
1663207200000|2022-09-15 02:00:00|1963.6|1960.6|1962.5|1959.5|1965|1962.1|1962.2|1959.2|336
1663207500000|2022-09-15 02:05:00|1962.4|1959.4|1961.2|1958.2|1962.9|1959.9|1961.1|1958.1|218
1663207800000|2022-09-15 02:10:00|1961.3|1958.3|1960.7|1957.7|1961.9|1959.1|1960.1|1957.1|264
1663208100000|2022-09-15 02:15:00|1960.9|1957.9|1959.4|1956.4|1960.9|1957.9|1958.7|1955.9|273
1663208400000|2022-09-15 02:20:00|1959.3|1956.3|1959.8|1956.8|1960.1|1957.1|1958.9|1955.9|197
1663208700000|2022-09-15 02:25:00|1959.6|1956.6|1959.3|1957.3|1959.9|1957.4|1958.6|1955.6|163
1663209000000|2022-09-15 02:30:00|1959.4|1957.4|1960.6|1957.6|1960.8|1958.1|1959|1956.2|190
1663209300000|2022-09-15 02:35:00|1960.5|1957.5|1957.7|1954.7|1960.6|1957.6|1957.5|1954.5|163
1663209600000|2022-09-15 02:40:00|1957.6|1954.6|1957.6|1954.6|1958.9|1955.9|1957.2|1954.4|138
1663209900000|2022-09-15 02:45:00|1957.5|1954.5|1956.4|1953.4|1957.7|1954.7|1955.8|1953.3|144
1663210200000|2022-09-15 02:50:00|1956.5|1953.5|1954.3|1951.3|1957|1954|1954|1951|167
1663210500000|2022-09-15 02:55:00|1954.2|1951.2|1954.3|1951.3|1954.6|1951.6|1953.1|1950.6|171
1663210800000|2022-09-15 03:00:00|1954.4|1951.4|1949.7|1946.7|1954.4|1951.4|1949.4|1946.4|309
1663211100000|2022-09-15 03:05:00|1949.5|1946.5|1949.8|1946.8|1951|1948.3|1949.2|1946.2|280
1663211400000|2022-09-15 03:10:00|1949.7|1946.7|1951.3|1948.3|1952|1949.5|1949.6|1946.6|160
1663211700000|2022-09-15 03:15:00|1951.5|1948.5|1952.4|1949.4|1952.4|1949.4|1950.2|1947.4|201
1663212000000|2022-09-15 03:20:00|1952.3|1949.3|1951.9|1948.9|1953.4|1950.6|1951.5|1948.5|146
1663212300000|2022-09-15 03:25:00|1951.7|1948.7|1951|1948|1952.1|1949.1|1950.8|1947.8|188
1663212600000|2022-09-15 03:30:00|1950.9|1947.9|1950.8|1947.8|1951.7|1948.9|1950.5|1947.6|126
1663212900000|2022-09-15 03:35:00|1950.6|1947.6|1951.4|1949.4|1951.9|1949.5|1950.3|1947.6|85
1663213200000|2022-09-15 03:40:00|1951.5|1949.5|1953.2|1950.2|1953.7|1950.7|1951.4|1949.2|100
1663213500000|2022-09-15 03:45:00|1953.3|1950.3|1952.9|1949.9|1953.7|1950.8|1952.8|1949.8|91
1663213800000|2022-09-15 03:50:00|1953|1950|1951.1|1948.1|1953|1950.1|1951|1948|118
1663214100000|2022-09-15 03:55:00|1951.2|1948.2|1952.1|1949.1|1952.1|1949.6|1950.4|1947.8|92
1663214400000|2022-09-15 04:00:00|1951.9|1948.9|1951.1|1948.1|1952.3|1949.6|1950.5|1948|98
1663214700000|2022-09-15 04:05:00|1951|1948|1950.8|1948.8|1951.8|1949.1|1950.5|1947.8|78
1663215000000|2022-09-15 04:10:00|1950.7|1948.7|1953.4|1950.4|1953.8|1950.8|1950.5|1948.2|87
1663215300000|2022-09-15 04:15:00|1953.5|1950.5|1952.4|1949.4|1954.2|1951.2|1952.3|1949.3|122
1663215600000|2022-09-15 04:20:00|1952.6|1949.6|1950.9|1948.9|1952.6|1949.6|1950.5|1948|130
1663215900000|2022-09-15 04:25:00|1951.3|1948.3|1950.4|1948.4|1952.4|1949.5|1950.4|1948|96
1663216200000|2022-09-15 04:30:00|1950.5|1948.5|1950.5|1947.5|1951.6|1948.6|1950.2|1947.4|121
1663216500000|2022-09-15 04:35:00|1950.3|1947.3|1949.1|1946.1|1950.6|1947.6|1948.6|1945.6|160
1663216800000|2022-09-15 04:40:00|1948.9|1945.9|1949.8|1946.8|1950.8|1948.1|1948.9|1945.9|124
1663217100000|2022-09-15 04:45:00|1949.7|1946.7|1948.8|1945.8|1950.3|1947.5|1948.4|1945.7|126
1663217400000|2022-09-15 04:50:00|1949|1946|1949|1946|1949.8|1947.1|1948.3|1945.8|120
1663217700000|2022-09-15 04:55:00|1949.1|1946.1|1946.9|1943.9|1949.1|1946.1|1945.4|1943|254
1663218000000|2022-09-15 05:00:00|1947|1944|1945.9|1942.9|1947.1|1944.3|1944.4|1941.4|229
1663218300000|2022-09-15 05:05:00|1946|1943|1947.9|1944.9|1948|1945|1945.9|1942.9|218
1663218600000|2022-09-15 05:10:00|1947.8|1944.8|1946.9|1944.9|1948.2|1945.6|1946.9|1944.1|124
1663218900000|2022-09-15 05:15:00|1947.4|1944.4|1947.2|1944.2|1947.6|1944.6|1946|1943.2|146
1663219200000|2022-09-15 05:20:00|1947.1|1944.1|1948|1945|1948.5|1945.5|1947|1944.1|125
1663219500000|2022-09-15 05:25:00|1947.9|1944.9|1948.8|1945.8|1949.1|1946.4|1947|1944.4|208
1663219800000|2022-09-15 05:30:00|1948.5|1945.5|1947.4|1945.4|1950|1947.1|1947.4|1944.9|342
1663220100000|2022-09-15 05:35:00|1947.9|1944.9|1946.2|1943.2|1949.1|1946.3|1945|1942.5|268
1663220400000|2022-09-15 05:40:00|1946.3|1943.3|1945.6|1942.6|1946.5|1943.9|1944.4|1941.9|204
1663220700000|2022-09-15 05:45:00|1945.4|1942.4|1943.7|1940.7|1945.8|1943|1943.7|1940.7|240
1663221000000|2022-09-15 05:50:00|1943.8|1940.8|1944.2|1941.2|1945|1942.2|1943.5|1940.7|292
1663221300000|2022-09-15 05:55:00|1944|1941|1944|1941|1945|1942|1942.9|1939.9|186
1663221600000|2022-09-15 06:00:00|1943.9|1940.9|1947.4|1944.4|1947.4|1944.4|1943.3|1940.3|272
1663221900000|2022-09-15 06:05:00|1947.3|1944.3|1943.3|1940.3|1947.3|1944.3|1943.2|1940.2|209
1663222200000|2022-09-15 06:10:00|1943.2|1940.2|1941|1938|1943.2|1940.2|1939.7|1937.2|344
1663222500000|2022-09-15 06:15:00|1940.8|1937.8|1942.5|1939.5|1943.5|1940.8|1940.6|1937.6|279
1663222800000|2022-09-15 06:20:00|1942.4|1939.4|1940.8|1937.8|1943.3|1940.4|1940.3|1937.3|270
1663223100000|2022-09-15 06:25:00|1940.9|1937.9|1942|1939|1942.3|1939.3|1939.7|1936.9|254
1663223400000|2022-09-15 06:30:00|1941.9|1938.9|1939.1|1936.1|1942.4|1939.4|1938.7|1935.7|301
1663223700000|2022-09-15 06:35:00|1939.2|1936.2|1937.8|1934.8|1939.6|1937|1937.6|1934.6|212
1663224000000|2022-09-15 06:40:00|1937.9|1934.9|1937|1934|1938.4|1935.8|1936.5|1933.7|226
1663224300000|2022-09-15 06:45:00|1936.9|1933.9|1937.7|1934.7|1937.9|1935.3|1935.6|1933|279
1663224600000|2022-09-15 06:50:00|1937.3|1935.3|1937.9|1934.9|1938.3|1935.4|1937|1934.1|222
1663224900000|2022-09-15 06:55:00|1937.8|1934.8|1938.4|1935.4|1939.8|1937.3|1937.1|1934.5|229
1663225200000|2022-09-15 07:00:00|1938.3|1935.3|1940|1937|1941.2|1938.2|1935.8|1932.8|387
1663225500000|2022-09-15 07:05:00|1940.1|1937.1|1939.6|1936.6|1941.6|1938.6|1938.6|1935.6|313
1663225800000|2022-09-15 07:10:00|1940.1|1937.1|1941.3|1938.3|1941.8|1938.8|1939.1|1936.1|380
1663226100000|2022-09-15 07:15:00|1941.4|1938.4|1942.1|1939.1|1942.6|1939.9|1940.8|1938|279
1663226400000|2022-09-15 07:20:00|1942|1939|1942.9|1940.9|1943.5|1941|1939.9|1936.9|282
1663226700000|2022-09-15 07:25:00|1942.6|1940.6|1941.2|1938.2|1943.4|1940.6|1941.2|1938.2|247
1663227000000|2022-09-15 07:30:00|1941.3|1938.3|1942.5|1939.5|1942.6|1939.6|1939.9|1936.9|291
1663227300000|2022-09-15 07:35:00|1942.6|1939.6|1947.5|1944.5|1947.6|1944.6|1941.4|1938.4|331
1663227600000|2022-09-15 07:40:00|1947.6|1944.6|1946.4|1943.4|1948.6|1945.7|1946|1943|244
1663227900000|2022-09-15 07:45:00|1946.3|1943.3|1946.7|1943.7|1947.2|1944.2|1944.5|1941.9|300
1663228200000|2022-09-15 07:50:00|1946.2|1943.2|1948.8|1945.8|1949.2|1946.2|1945.3|1942.3|337
1663228500000|2022-09-15 07:55:00|1949.1|1946.1|1952.8|1949.8|1952.8|1949.8|1948.7|1945.7|369
1663228800000|2022-09-15 08:00:00|1952.7|1949.7|1949.6|1946.6|1953.4|1950.4|1948.9|1946.3|434
1663229100000|2022-09-15 08:05:00|1949.7|1946.7|1949.9|1946.9|1950.9|1948.3|1948.6|1946|321
1663229400000|2022-09-15 08:10:00|1950|1947|1948.7|1945.7|1950|1947.1|1947.4|1944.4|355
1663229700000|2022-09-15 08:15:00|1948.6|1945.6|1942.7|1939.7|1949.5|1947|1942.3|1939.3|351
1663230000000|2022-09-15 08:20:00|1942.8|1939.8|1942.4|1940.4|1943.5|1940.8|1940.4|1938.3|322
1663230300000|2022-09-15 08:25:00|1942.5|1940.5|1946.7|1943.7|1946.9|1944.5|1942|1939.4|210
1663230600000|2022-09-15 08:30:00|1946.6|1943.6|1945.8|1942.8|1947|1944.3|1943.8|1940.8|318
1663230900000|2022-09-15 08:35:00|1945.7|1942.7|1946.3|1943.3|1947|1944|1944.8|1942.4|219
1663231200000|2022-09-15 08:40:00|1946.2|1943.2|1944.4|1941.4|1946.8|1943.8|1942.8|1940.4|179
1663231500000|2022-09-15 08:45:00|1944.3|1941.3|1942.4|1939.4|1944.5|1942.5|1941.2|1938.2|323
1663231800000|2022-09-15 08:50:00|1942.5|1939.5|1943.2|1940.2|1943.6|1941.4|1942.4|1939.4|184
1663232100000|2022-09-15 08:55:00|1943.3|1940.3|1946.3|1943.3|1946.4|1943.9|1942.8|1940.1|311
1663232400000|2022-09-15 09:00:00|1946.2|1943.2|1941.5|1938.5|1947|1944.6|1940.9|1937.9|365
1663232700000|2022-09-15 09:05:00|1941.6|1938.6|1945.3|1942.3|1945.8|1942.9|1941.6|1938.6|367
1663233000000|2022-09-15 09:10:00|1945.4|1942.4|1942.3|1939.3|1946.3|1943.3|1941.8|1938.9|297
1663233300000|2022-09-15 09:15:00|1942.4|1939.4|1943.7|1940.7|1944.1|1941.6|1941.1|1938.1|353
1663233600000|2022-09-15 09:20:00|1943.9|1940.9|1945.7|1942.7|1945.8|1942.8|1943.3|1940.3|213
1663233900000|2022-09-15 09:25:00|1945.5|1942.5|1947.6|1944.6|1947.9|1945.4|1945|1942.5|210
1663234200000|2022-09-15 09:30:00|1947.5|1944.5|1949.5|1946.5|1951|1948|1947.3|1944.4|187
1663234500000|2022-09-15 09:35:00|1949|1947|1949.7|1946.7|1949.7|1947.1|1948.2|1945.5|140
1663234800000|2022-09-15 09:40:00|1949.6|1946.6|1948|1946|1950.1|1947.7|1948|1945.6|172
1663235100000|2022-09-15 09:45:00|1948.1|1946.1|1948.1|1945.1|1948.8|1946.1|1947.2|1944.4|144
1663235400000|2022-09-15 09:50:00|1948.2|1946.1|1946.8|1943.8|1948.6|1946.3|1946.3|1943.7|154
1663235700000|2022-09-15 09:55:00|1946.7|1943.7|1948.7|1945.7|1948.8|1945.8|1944.7|1942.6|200
1663236000000|2022-09-15 10:00:00|1948.6|1945.6|1950|1947|1951.2|1948.2|1947.8|1945.4|198
1663236300000|2022-09-15 10:05:00|1949.9|1946.9|1949.2|1946.2|1950|1947|1948.5|1945.5|222
1663236600000|2022-09-15 10:10:00|1949|1946|1948.3|1945.3|1949.6|1946.6|1948.1|1945.1|196
1663236900000|2022-09-15 10:15:00|1948.2|1945.2|1948.5|1945.5|1949|1946|1947.2|1944.8|190
1663237200000|2022-09-15 10:20:00|1948.4|1945.4|1948.1|1945.1|1949.5|1946.5|1948.1|1945.1|181
1663237500000|2022-09-15 10:25:00|1948.2|1945.2|1946|1943|1948.3|1945.3|1945.3|1942.6|218
1663237800000|2022-09-15 10:30:00|1945.9|1942.9|1940.8|1937.8|1945.9|1942.9|1939.8|1937|479
1663238100000|2022-09-15 10:35:00|1941|1938|1938.3|1935.3|1941.9|1939.2|1938.1|1935.3|438
1663238400000|2022-09-15 10:40:00|1938.5|1935.5|1936|1933|1939.2|1936.4|1934.1|1931.3|424
1663238700000|2022-09-15 10:45:00|1936.1|1933.1|1936.5|1933.5|1939.2|1936.5|1935.4|1932.9|300
1663239000000|2022-09-15 10:50:00|1936.7|1933.7|1940.5|1937.5|1940.7|1937.7|1935.3|1932.9|266
1663239300000|2022-09-15 10:55:00|1940.6|1937.6|1938.5|1935.5|1940.6|1937.8|1937.1|1934.3|369
1663239600000|2022-09-15 11:00:00|1938.4|1935.4|1937.5|1934.5|1941.1|1938.1|1936.7|1933.7|349
1663239900000|2022-09-15 11:05:00|1937.4|1934.4|1935.6|1932.6|1939|1936|1935.6|1932.6|289
1663240200000|2022-09-15 11:10:00|1936.1|1933.1|1938.7|1936.7|1939.4|1936.9|1935.9|1932.9|379
1663240500000|2022-09-15 11:15:00|1938.6|1936.6|1939.7|1936.7|1940.1|1937.2|1938.3|1935.3|245
1663240800000|2022-09-15 11:20:00|1939.6|1936.6|1940.5|1937.5|1941.1|1938.1|1938.7|1935.7|302
1663241100000|2022-09-15 11:25:00|1940.7|1937.7|1941.2|1938.2|1941.5|1938.6|1939.9|1936.9|260
1663241400000|2022-09-15 11:30:00|1941.3|1938.3|1941.3|1938.3|1941.7|1938.7|1939.6|1936.6|312
1663241700000|2022-09-15 11:35:00|1941.1|1938.1|1942.9|1939.9|1943.8|1941.2|1940.7|1938.1|256
1663242000000|2022-09-15 11:40:00|1943.1|1940.1|1942.8|1939.8|1943.1|1940.4|1941.7|1938.7|223
1663242300000|2022-09-15 11:45:00|1942.7|1939.7|1942.9|1939.9|1943.5|1940.9|1941.8|1939.2|177
1663242600000|2022-09-15 11:50:00|1942.8|1939.8|1940.7|1937.7|1943.9|1940.9|1940.7|1937.7|208
1663242900000|2022-09-15 11:55:00|1940.8|1937.8|1940.5|1938.5|1941.2|1938.8|1938.3|1935.7|214
1663243200000|2022-09-15 12:00:00|1940.4|1938.4|1940.1|1937.1|1941.7|1938.9|1938.7|1935.7|358
1663243500000|2022-09-15 12:05:00|1940|1937|1940.5|1937.5|1941.7|1938.7|1938.6|1935.6|399
1663243800000|2022-09-15 12:10:00|1940.6|1937.6|1943.5|1940.5|1943.5|1940.5|1937.1|1934.5|395
1663244100000|2022-09-15 12:15:00|1943.4|1940.4|1940.1|1937.1|1943.4|1940.4|1939.8|1937.1|432
1663244400000|2022-09-15 12:20:00|1940|1937|1939.4|1936.4|1941.2|1938.2|1936.5|1933.5|491
1663244700000|2022-09-15 12:25:00|1939.6|1936.6|1942.9|1939.9|1943.3|1940.7|1938.6|1935.6|457
1663245000000|2022-09-15 12:30:00|1942.4|1939.4|1936.1|1933.1|1947.2|1944.2|1935.9|1932.9|876
1663245300000|2022-09-15 12:35:00|1935.9|1932.9|1941.6|1938.6|1941.8|1938.8|1934.8|1931.8|734
1663245600000|2022-09-15 12:40:00|1941.2|1938.2|1948.8|1945.8|1949.3|1946.3|1937.2|1934.2|667
1663245900000|2022-09-15 12:45:00|1948.9|1945.9|1954.8|1951.8|1954.9|1951.9|1947.6|1944.6|591
1663246200000|2022-09-15 12:50:00|1954.6|1951.6|1953.5|1950.5|1954.8|1951.8|1950.2|1947.2|629
1663246500000|2022-09-15 12:55:00|1953.4|1950.4|1953.3|1950.3|1955.9|1952.9|1952.1|1949.1|655
1663246800000|2022-09-15 13:00:00|1953.1|1950.1|1947.3|1944.3|1953.1|1950.1|1945.1|1942.2|572
1663247100000|2022-09-15 13:05:00|1947.2|1944.2|1947.3|1944.3|1950.4|1947.4|1945.6|1942.6|549
1663247400000|2022-09-15 13:10:00|1947.1|1944.1|1950.8|1947.8|1951.9|1948.9|1946.9|1943.9|524
1663247700000|2022-09-15 13:15:00|1951|1948|1951.2|1948.2|1954|1951|1949.7|1946.7|581
1663248000000|2022-09-15 13:20:00|1951.1|1948.1|1947.7|1944.7|1952.3|1949.3|1945.6|1942.7|457
1663248300000|2022-09-15 13:25:00|1947.6|1944.6|1941.8|1938.8|1949.2|1946.2|1940.2|1937.2|465
1663248600000|2022-09-15 13:30:00|1941.7|1938.7|1942.6|1939.6|1943.7|1940.7|1939.7|1936.7|651
1663248900000|2022-09-15 13:35:00|1942.7|1939.7|1937.9|1934.9|1943.5|1940.5|1936.8|1933.8|579
1663249200000|2022-09-15 13:40:00|1937.2|1934.2|1946.2|1943.2|1947.2|1944.2|1936.7|1933.7|552
1663249500000|2022-09-15 13:45:00|1946.3|1943.3|1954.2|1951.2|1954.2|1951.2|1945.8|1942.8|531
1663249800000|2022-09-15 13:50:00|1954|1951|1954|1951|1956.1|1953.1|1950.7|1947.7|645
1663250100000|2022-09-15 13:55:00|1953.9|1950.9|1957.5|1954.5|1957.8|1954.8|1953.3|1950.3|601
1663250400000|2022-09-15 14:00:00|1957.8|1954.8|1957.3|1954.3|1960.9|1957.9|1955.5|1952.9|498
1663250700000|2022-09-15 14:05:00|1957.4|1954.4|1954.5|1951.5|1958.2|1955.2|1954.5|1951.5|463
1663251000000|2022-09-15 14:10:00|1954.6|1951.6|1954|1951|1955.1|1952.1|1951.4|1948.4|498
1663251300000|2022-09-15 14:15:00|1954.2|1951.2|1955.9|1952.9|1959.8|1956.8|1953|1950|474
1663251600000|2022-09-15 14:20:00|1955.7|1952.7|1954.8|1951.8|1956.9|1953.9|1951.7|1948.7|544
1663251900000|2022-09-15 14:25:00|1954.6|1951.6|1949.7|1946.7|1954.8|1951.8|1949.7|1946.7|414
1663252200000|2022-09-15 14:30:00|1949.8|1946.8|1950.3|1947.3|1953.2|1950.2|1948.9|1945.9|465
1663252500000|2022-09-15 14:35:00|1950.4|1947.4|1948.5|1945.5|1951.8|1948.8|1947.8|1944.8|449
1663252800000|2022-09-15 14:40:00|1948.4|1945.4|1945|1942|1948.5|1945.5|1943.7|1940.8|510
1663253100000|2022-09-15 14:45:00|1945.4|1942.4|1935.6|1932.6|1945.5|1942.9|1935.1|1932.1|607
1663253400000|2022-09-15 14:50:00|1935.1|1932.1|1926.2|1923.2|1935.6|1932.6|1923.6|1920.6|724
1663253700000|2022-09-15 14:55:00|1926.1|1923.1|1919.5|1916.5|1927.9|1924.9|1912.8|1909.8|731
1663254000000|2022-09-15 15:00:00|1919.6|1916.6|1923.6|1920.6|1924.9|1921.9|1915.3|1912.3|632
1663254300000|2022-09-15 15:05:00|1923.4|1920.4|1916.8|1913.8|1924.4|1921.5|1916.6|1913.6|489
1663254600000|2022-09-15 15:10:00|1916.9|1913.9|1918.1|1915.1|1919.6|1916.6|1915|1912|571
1663254900000|2022-09-15 15:15:00|1918.2|1915.2|1919.8|1916.8|1920.3|1917.3|1914.3|1911.3|499
1663255200000|2022-09-15 15:20:00|1919.7|1916.7|1919.6|1917.6|1921.8|1919.4|1918.8|1915.8|544
1663255500000|2022-09-15 15:25:00|1919.4|1917.4|1925.3|1922.3|1925.6|1923.1|1919.4|1916.9|459
1663255800000|2022-09-15 15:30:00|1925.4|1922.4|1923.4|1920.4|1926.2|1923.3|1922.2|1919.3|430
1663256100000|2022-09-15 15:35:00|1923.3|1920.3|1921.8|1919.8|1924.2|1921.2|1920.9|1918.4|554
1663256400000|2022-09-15 15:40:00|1922.5|1919.5|1924.7|1922.7|1925.4|1922.9|1921.9|1919.3|444
1663256700000|2022-09-15 15:45:00|1925.1|1922.1|1923.8|1920.8|1925.1|1922.4|1922.7|1920.2|382
1663257000000|2022-09-15 15:50:00|1924.1|1921.1|1922.2|1919.2|1924.4|1921.8|1921.3|1918.4|369
1663257300000|2022-09-15 15:55:00|1922.1|1919.1|1920.3|1917.3|1922.5|1920|1919.7|1916.7|344
1663257600000|2022-09-15 16:00:00|1920.4|1917.4|1921.4|1919.4|1923|1920.5|1919.7|1916.8|425
1663257900000|2022-09-15 16:05:00|1921.9|1918.9|1914.6|1912.6|1921.9|1919.3|1914.6|1912|413
1663258200000|2022-09-15 16:10:00|1915.4|1912.4|1917.4|1915.4|1919.1|1916.6|1914.5|1912.1|436
1663258500000|2022-09-15 16:15:00|1917.6|1914.6|1920.9|1917.9|1921|1918|1915|1912.9|469
1663258800000|2022-09-15 16:20:00|1920.6|1917.6|1922.2|1919.2|1923.1|1920.6|1920.1|1917.4|278
1663259100000|2022-09-15 16:25:00|1922.3|1919.3|1922.1|1919.1|1923.4|1921.1|1921.4|1918.4|291
1663259400000|2022-09-15 16:30:00|1921.7|1919.7|1926.7|1923.7|1927.2|1924.8|1921.5|1919.1|333
1663259700000|2022-09-15 16:35:00|1926.8|1923.8|1928.6|1925.6|1928.9|1925.9|1924.8|1922.3|317
1663260000000|2022-09-15 16:40:00|1928.5|1925.5|1927.6|1924.6|1928.9|1925.9|1927.5|1924.5|213
1663260300000|2022-09-15 16:45:00|1927.5|1924.5|1925.9|1922.9|1927.9|1924.9|1925.2|1922.2|221
1663260600000|2022-09-15 16:50:00|1925.6|1922.6|1927.2|1925.2|1928.2|1925.9|1925.4|1922.4|269
1663260900000|2022-09-15 16:55:00|1927.5|1924.5|1928.3|1925.3|1928.6|1926|1926|1923.7|366
1663261200000|2022-09-15 17:00:00|1928.1|1925.1|1932|1929|1933.1|1930.6|1927.7|1925|413
1663261500000|2022-09-15 17:05:00|1932.1|1929.1|1928.9|1925.9|1932.1|1929.4|1927.1|1924.8|339
1663261800000|2022-09-15 17:10:00|1928.8|1926.8|1928|1926|1930|1927.2|1927.7|1925.2|230
1663262100000|2022-09-15 17:15:00|1928.1|1926.1|1931.3|1928.3|1931.8|1928.8|1927.8|1925.3|266
1663262400000|2022-09-15 17:20:00|1931.2|1928.2|1929.4|1926.4|1932.2|1929.4|1929.4|1926.4|320
1663262700000|2022-09-15 17:25:00|1929.2|1926.2|1930.3|1927.3|1930.5|1927.8|1927.9|1924.9|248
1663263000000|2022-09-15 17:30:00|1930.4|1927.4|1930.5|1927.5|1930.6|1927.6|1929|1926|193
1663263300000|2022-09-15 17:35:00|1930.4|1927.4|1929.6|1926.6|1931.4|1928.7|1929.4|1926.4|216
1663263600000|2022-09-15 17:40:00|1929.9|1926.9|1927.7|1924.7|1930.5|1927.9|1926.8|1924.3|311
1663263900000|2022-09-15 17:45:00|1927.6|1924.6|1925.3|1923.3|1927.9|1925.5|1925.2|1922.8|327
1663264200000|2022-09-15 17:50:00|1925.2|1923.2|1924.8|1921.8|1925.8|1923.3|1923.8|1921.5|288
1663264500000|2022-09-15 17:55:00|1924.7|1921.7|1926.1|1923.1|1926.3|1923.8|1924.1|1921.7|256
1663264800000|2022-09-15 18:00:00|1926|1923|1922.5|1920.5|1926.4|1923.7|1921.7|1919.2|363
1663265100000|2022-09-15 18:05:00|1923|1920|1923.9|1920.9|1923.9|1921.7|1921.4|1919|327
1663265400000|2022-09-15 18:10:00|1923.5|1921.5|1922.9|1919.9|1923.8|1921.5|1921.9|1919.4|332
1663265700000|2022-09-15 18:15:00|1923|1920|1923.5|1921.5|1924.5|1922|1921.4|1919|223
1663266000000|2022-09-15 18:20:00|1923.4|1921.4|1924.2|1921.2|1924.5|1922.1|1922.7|1920.4|264
1663266300000|2022-09-15 18:25:00|1924|1921|1924.9|1921.9|1925|1922.3|1922.7|1919.8|298
1663266600000|2022-09-15 18:30:00|1925.1|1922.1|1924.1|1921.1|1927.6|1924.6|1923.9|1920.9|248
1663266900000|2022-09-15 18:35:00|1923.9|1920.9|1921.4|1918.4|1924.1|1921.4|1920.8|1918.2|183
1663267200000|2022-09-15 18:40:00|1921.5|1918.5|1922.1|1919.1|1922.3|1919.8|1919.8|1917.3|154
1663267500000|2022-09-15 18:45:00|1922|1919|1920.9|1917.9|1922.4|1919.9|1920.1|1917.3|210
1663267800000|2022-09-15 18:50:00|1920.8|1917.8|1920.1|1917.1|1922|1919.4|1918.5|1915.7|251
1663268100000|2022-09-15 18:55:00|1920|1917|1918.2|1916.2|1920.2|1917.2|1918.1|1915.6|213
1663268400000|2022-09-15 19:00:00|1918.5|1916.5|1918.6|1915.6|1919.2|1916.6|1917.1|1914.4|278
1663268700000|2022-09-15 19:05:00|1918.7|1915.7|1916.6|1913.6|1919.8|1917.3|1916.6|1913.6|200
1663269000000|2022-09-15 19:10:00|1916.5|1913.5|1916.3|1913.3|1916.6|1913.8|1914.7|1911.7|242
1663269300000|2022-09-15 19:15:00|1916.2|1913.2|1916.7|1913.7|1917.8|1914.8|1916.1|1913.1|282
1663269600000|2022-09-15 19:20:00|1916.6|1913.6|1917.5|1914.5|1917.6|1914.6|1915.2|1912.6|242
1663269900000|2022-09-15 19:25:00|1917.4|1914.4|1915.3|1912.3|1917.7|1914.7|1914.8|1912|245
1663270200000|2022-09-15 19:30:00|1915.2|1912.2|1915.4|1912.4|1916.2|1913.2|1915|1912|246
1663270500000|2022-09-15 19:35:00|1915.5|1912.5|1916.8|1913.8|1917.2|1914.4|1915.3|1912.4|276
1663270800000|2022-09-15 19:40:00|1916.6|1913.6|1918.2|1915.2|1918.7|1915.7|1915.8|1913.2|276
1663271100000|2022-09-15 19:45:00|1918.1|1915.1|1916.6|1914.6|1919.2|1916.7|1916.5|1913.8|244
1663271400000|2022-09-15 19:50:00|1916.7|1914.7|1917.4|1915.4|1919.6|1916.9|1916.7|1914.5|291
1663271700000|2022-09-15 19:55:00|1917.5|1915.5|1917|1914|1918.5|1916|1916.1|1913.9|231
1663272000000|2022-09-15 20:00:00|1916.8|1913.8|1919|1917|1919.4|1917|1915.9|1913.5|217
1663272300000|2022-09-15 20:05:00|1918.9|1916.9|1920.6|1918.6|1921.3|1918.9|1918.6|1916.2|194
1663272600000|2022-09-15 20:10:00|1920.9|1918.9|1920.5|1917.5|1921.2|1919|1919.5|1916.9|141
1663272900000|2022-09-15 20:15:00|1919.9|1917.9|1920.4|1917.4|1920.8|1918.5|1919.3|1916.9|135
1663273200000|2022-09-15 20:20:00|1920.2|1918.2|1919.3|1916.3|1920.6|1918.3|1919.3|1916.3|106
1663273500000|2022-09-15 20:25:00|1919.4|1916.4|1919|1917|1920.6|1917.9|1918.9|1916.3|85
1663273800000|2022-09-15 20:30:00|1919.5|1916.5|1920.1|1917.1|1920.4|1918.2|1919.4|1916.5|56
1663274100000|2022-09-15 20:35:00|1920.2|1917.2|1917.9|1914.9|1920.2|1917.7|1917.7|1914.7|88
1663274400000|2022-09-15 20:40:00|1917.8|1914.8|1917.6|1914.6|1918.4|1915.9|1917.2|1914.2|129
1663274700000|2022-09-15 20:45:00|1917.7|1914.7|1917|1915|1918.3|1916.2|1917|1914.3|112
1663275000000|2022-09-15 20:50:00|1917.1|1915.1|1918|1915|1918.7|1915.8|1916.9|1914.2|115
1663275300000|2022-09-15 20:55:00|1918.1|1915.1|1919.2|1916.2|1920.5|1917.5|1917|1914|205
1663279200000|2022-09-15 22:00:00|1921.3|1912.4|1914.6|1911.6|1921.4|1915.5|1913.5|1910.5|273
1663279500000|2022-09-15 22:05:00|1914.7|1911.7|1912.9|1909.9|1915|1912|1912.3|1909.3|139
1663279800000|2022-09-15 22:10:00|1913|1910|1912.2|1909.2|1913|1910|1911.5|1908.5|119
1663280100000|2022-09-15 22:15:00|1911.9|1908.9|1910.4|1907.4|1912.4|1909.4|1909.7|1906.7|120
1663280400000|2022-09-15 22:20:00|1910.5|1907.5|1907|1904|1911.2|1908.2|1906.5|1903.5|184
1663280700000|2022-09-15 22:25:00|1906.9|1903.9|1905.6|1902.6|1907.2|1904.2|1905.6|1902.6|109
1663281000000|2022-09-15 22:30:00|1905.9|1902.9|1900.7|1897.7|1906.9|1903.9|1897.9|1894.9|242
1663281300000|2022-09-15 22:35:00|1900.6|1897.6|1896.6|1893.6|1901.4|1898.4|1896.6|1893.6|163
1663281600000|2022-09-15 22:40:00|1896.5|1893.5|1896.4|1893.4|1898|1895|1896|1893|157
1663281900000|2022-09-15 22:45:00|1896.6|1893.6|1894.6|1891.6|1896.6|1893.6|1893.8|1890.8|140
1663282200000|2022-09-15 22:50:00|1894.7|1891.7|1895.5|1892.5|1895.8|1892.8|1893.9|1890.9|98
1663282500000|2022-09-15 22:55:00|1895.6|1892.6|1893.4|1890.4|1898|1895.1|1893.3|1890.3|148
1663282800000|2022-09-15 23:00:00|1893.5|1890.5|1894.2|1891.2|1896.3|1893.3|1893.2|1890.2|124
1663283100000|2022-09-15 23:05:00|1894.1|1891.1|1893.6|1890.6|1894.4|1891.4|1893|1890|112
1663283400000|2022-09-15 23:10:00|1893.7|1890.7|1893.2|1891.2|1893.9|1891.3|1892.3|1889.7|102
1663283700000|2022-09-15 23:15:00|1893.3|1891.3|1893.8|1891.8|1894.3|1891.8|1892.7|1889.7|78
1663284000000|2022-09-15 23:20:00|1893.7|1891.7|1893.6|1890.6|1895.2|1892.3|1893.6|1890.6|76
1663284300000|2022-09-15 23:25:00|1893.7|1890.7|1894.2|1891.2|1894.7|1891.7|1892.2|1889.2|112
1663284600000|2022-09-15 23:30:00|1894.1|1891.1|1894.7|1891.7|1894.8|1892.2|1893.8|1890.8|105
1663284900000|2022-09-15 23:35:00|1894.4|1891.4|1894.6|1891.6|1895.2|1892.5|1894|1891|80
1663285200000|2022-09-15 23:40:00|1894.8|1891.8|1894.6|1891.6|1895.2|1892.2|1893.8|1890.9|82
1663285500000|2022-09-15 23:45:00|1894.7|1891.7|1897.2|1894.2|1897.4|1894.4|1893.9|1891.5|113
1663285800000|2022-09-15 23:50:00|1897.1|1894.1|1898.5|1895.5|1899|1896.5|1897.1|1894.1|111
1663286100000|2022-09-15 23:55:00|1898.4|1895.4|1898.4|1895.4|1899.7|1896.7|1897.9|1894.9|118
1663286400000|2022-09-16 00:00:00|1898.3|1895.3|1901.3|1898.3|1901.5|1898.5|1898.3|1895.3|259
1663286700000|2022-09-16 00:05:00|1901.4|1898.4|1902.6|1899.6|1902.8|1899.8|1900.3|1897.3|155
1663287000000|2022-09-16 00:10:00|1902.7|1899.7|1902.5|1899.5|1902.8|1900.2|1901.8|1899|165
1663287300000|2022-09-16 00:15:00|1902.3|1899.3|1903.5|1900.5|1903.6|1901.2|1901|1898.1|140
1663287600000|2022-09-16 00:20:00|1903.7|1900.7|1906|1903|1907.2|1904.2|1903.7|1900.7|168
1663287900000|2022-09-16 00:25:00|1906.2|1903.2|1905.6|1902.6|1906.4|1903.4|1904.5|1901.5|202
1663288200000|2022-09-16 00:30:00|1905.9|1902.9|1906.4|1903.4|1906.7|1903.7|1904|1901|183
1663288500000|2022-09-16 00:35:00|1906.3|1903.3|1907.1|1904.1|1907.8|1904.8|1905.6|1902.9|197
1663288800000|2022-09-16 00:40:00|1907.2|1904.2|1907.5|1904.5|1908.3|1905.3|1906.6|1903.8|152
1663289100000|2022-09-16 00:45:00|1907.7|1904.7|1909|1906|1909.1|1906.1|1907|1904|187
1663289400000|2022-09-16 00:50:00|1909.1|1906.1|1908.4|1905.4|1909.5|1906.5|1908|1905|177
1663289700000|2022-09-16 00:55:00|1908.5|1905.5|1908|1905|1908.9|1906.1|1905|1902.7|197
1663290000000|2022-09-16 01:00:00|1907.9|1904.9|1913.9|1910.9|1914.4|1911.4|1907.5|1904.5|486
1663290300000|2022-09-16 01:05:00|1914|1911|1915.2|1912.2|1915.5|1912.5|1913.5|1910.5|382
1663290600000|2022-09-16 01:10:00|1915|1912|1917.6|1914.6|1918.1|1915.1|1914.4|1911.5|344
1663290900000|2022-09-16 01:15:00|1917.5|1914.5|1913.3|1910.3|1917.5|1914.5|1912.3|1909.7|425
1663291200000|2022-09-16 01:20:00|1913.4|1910.4|1913.7|1910.7|1914.4|1911.4|1911.3|1908.3|361
1663291500000|2022-09-16 01:25:00|1913.8|1910.8|1914.9|1911.9|1915.6|1912.6|1913|1910|292
1663291800000|2022-09-16 01:30:00|1915|1912|1911.7|1908.7|1916.3|1913.7|1911.5|1908.5|395
1663292100000|2022-09-16 01:35:00|1911.6|1908.6|1912.8|1909.8|1913.5|1911.1|1911.3|1908.3|260
1663292400000|2022-09-16 01:40:00|1912.6|1909.6|1910.3|1907.3|1913.6|1910.7|1909.3|1906.7|368
1663292700000|2022-09-16 01:45:00|1910.2|1907.2|1910.8|1907.8|1911.9|1908.9|1909.9|1906.9|279
1663293000000|2022-09-16 01:50:00|1911|1908|1910.3|1907.3|1912.3|1909.3|1909.7|1906.9|267
1663293300000|2022-09-16 01:55:00|1910.1|1907.1|1910.7|1907.7|1911.7|1908.7|1908.3|1905.3|266
1663293600000|2022-09-16 02:00:00|1910.8|1907.8|1914.4|1911.4|1915.5|1912.5|1910.7|1907.7|294
1663293900000|2022-09-16 02:05:00|1914.5|1911.5|1914.2|1911.2|1915.9|1912.9|1913.6|1910.6|207
1663294200000|2022-09-16 02:10:00|1914.3|1911.3|1914.7|1911.7|1915.4|1912.4|1913.3|1910.3|321
1663294500000|2022-09-16 02:15:00|1914.8|1911.8|1913.3|1910.3|1915.1|1912.1|1911.8|1909.2|162
1663294800000|2022-09-16 02:20:00|1913.5|1910.5|1913.2|1910.2|1914.3|1911.3|1912.7|1909.7|212
1663295100000|2022-09-16 02:25:00|1913.1|1910.1|1911.8|1908.8|1914|1911|1911.3|1908.3|207
1663295400000|2022-09-16 02:30:00|1911.7|1908.7|1915.9|1912.9|1916.9|1913.9|1911.6|1908.6|256
1663295700000|2022-09-16 02:35:00|1915.8|1912.8|1916.1|1913.1|1916.3|1913.3|1914.7|1911.7|200
1663296000000|2022-09-16 02:40:00|1916|1913|1914.2|1911.2|1916.7|1913.7|1914.1|1911.1|205
1663296300000|2022-09-16 02:45:00|1914.1|1911.1|1914.2|1911.2|1914.5|1911.6|1912.8|1909.8|205
1663296600000|2022-09-16 02:50:00|1913.7|1911.7|1915.4|1912.4|1915.5|1912.5|1913.7|1910.9|164
1663296900000|2022-09-16 02:55:00|1915.5|1912.5|1916.8|1913.8|1917.2|1914.2|1915.3|1912.3|195
1663297200000|2022-09-16 03:00:00|1916.7|1913.7|1914.4|1911.4|1917|1914|1914.1|1911.1|239
1663297500000|2022-09-16 03:05:00|1914.3|1911.3|1914.9|1911.9|1915.2|1912.5|1914.1|1911.1|191
1663297800000|2022-09-16 03:10:00|1914.6|1911.6|1913.9|1910.9|1914.9|1911.9|1913.5|1910.5|182
1663298100000|2022-09-16 03:15:00|1914|1911|1913|1910|1914|1911|1911.9|1908.9|208
1663298400000|2022-09-16 03:20:00|1912.9|1909.9|1913.7|1910.7|1914.2|1911.2|1912.8|1909.8|147
1663298700000|2022-09-16 03:25:00|1914.1|1911.1|1915.5|1912.5|1915.5|1912.6|1913.2|1910.2|170
1663299000000|2022-09-16 03:30:00|1915.4|1912.4|1915.2|1912.2|1915.6|1912.8|1914.3|1911.6|158
1663299300000|2022-09-16 03:35:00|1915.1|1912.1|1914.9|1911.9|1916|1913|1914.9|1911.9|141
1663299600000|2022-09-16 03:40:00|1914.7|1911.7|1914.5|1911.5|1915.1|1912.1|1914.2|1911.2|141
1663299900000|2022-09-16 03:45:00|1914.7|1911.7|1913.8|1910.8|1915.2|1912.2|1913.4|1910.4|118
1663300200000|2022-09-16 03:50:00|1913.7|1910.7|1915.6|1912.6|1915.6|1912.9|1913.6|1910.6|112
1663300500000|2022-09-16 03:55:00|1915.5|1912.5|1918.5|1915.5|1918.6|1915.9|1914.9|1912.2|129
1663300800000|2022-09-16 04:00:00|1918.6|1915.6|1919.4|1916.4|1919.6|1916.6|1917.9|1914.9|122
1663301100000|2022-09-16 04:05:00|1919.5|1916.5|1920.5|1917.5|1922.1|1919.1|1919.5|1916.5|158
1663301400000|2022-09-16 04:10:00|1920.3|1917.3|1921|1918|1921.7|1918.7|1920.1|1917.1|193
1663301700000|2022-09-16 04:15:00|1920.7|1917.7|1920.9|1917.9|1921.4|1918.4|1920.4|1917.4|125
1663302000000|2022-09-16 04:20:00|1920.7|1917.7|1920.5|1917.5|1921|1918|1920.1|1917.1|128
1663302300000|2022-09-16 04:25:00|1920.4|1917.4|1919.5|1916.5|1921.3|1918.3|1919.1|1916.1|137
1663302600000|2022-09-16 04:30:00|1919.1|1916.1|1919.2|1916.2|1919.4|1916.4|1918.2|1915.2|129
1663302900000|2022-09-16 04:35:00|1919.1|1916.1|1919.4|1916.4|1920.7|1917.7|1918.3|1915.3|138
1663303200000|2022-09-16 04:40:00|1919.1|1916.1|1920.3|1917.3|1921.3|1918.3|1919.1|1916.1|132
1663303500000|2022-09-16 04:45:00|1920|1917|1919.2|1916.2|1920.3|1917.3|1918.6|1915.6|145
1663303800000|2022-09-16 04:50:00|1919.1|1916.1|1917|1914|1919.3|1916.3|1916.6|1913.6|110
1663304100000|2022-09-16 04:55:00|1916.9|1913.9|1917|1914|1917.7|1914.7|1916.8|1913.8|109
1663304400000|2022-09-16 05:00:00|1917.2|1914.2|1917.4|1914.4|1918.8|1915.8|1915.8|1912.8|163
1663304700000|2022-09-16 05:05:00|1917.3|1914.3|1916.7|1913.7|1918|1915|1916.5|1913.5|183
1663305000000|2022-09-16 05:10:00|1916.8|1913.8|1915.5|1912.5|1917.6|1914.6|1914.8|1911.8|170
1663305300000|2022-09-16 05:15:00|1915.3|1912.3|1914.8|1911.8|1915.9|1912.9|1914.4|1911.4|180
1663305600000|2022-09-16 05:20:00|1914.9|1911.9|1915.4|1912.4|1915.7|1912.7|1914.3|1911.3|154
1663305900000|2022-09-16 05:25:00|1915.3|1912.3|1915.3|1912.3|1915.5|1912.5|1914|1911.3|136
1663306200000|2022-09-16 05:30:00|1915.2|1912.2|1916.5|1913.5|1917.4|1914.4|1914.4|1911.4|282
1663306500000|2022-09-16 05:35:00|1916.4|1913.4|1915.4|1912.4|1916.4|1913.4|1914.8|1911.8|219
1663306800000|2022-09-16 05:40:00|1915.6|1912.6|1913.5|1910.5|1915.6|1912.6|1912.7|1909.7|284
1663307100000|2022-09-16 05:45:00|1913.2|1910.2|1912.4|1909.4|1914.1|1911.1|1912.2|1909.2|224
1663307400000|2022-09-16 05:50:00|1912.3|1909.3|1909|1906|1912.8|1909.8|1908.8|1905.8|321
1663307700000|2022-09-16 05:55:00|1909.2|1906.2|1907.1|1904.1|1909.2|1906.2|1906|1903|292
1663308000000|2022-09-16 06:00:00|1907|1904|1905.2|1902.2|1907.8|1904.8|1904.3|1901.3|471
1663308300000|2022-09-16 06:05:00|1905.3|1902.3|1904.1|1901.1|1905.8|1902.8|1901|1898|537
1663308600000|2022-09-16 06:10:00|1904.2|1901.2|1902.2|1899.2|1906.2|1903.2|1901|1898|427
1663308900000|2022-09-16 06:15:00|1902.3|1899.3|1902.6|1899.6|1903.8|1900.8|1899.6|1896.6|405
1663309200000|2022-09-16 06:20:00|1902.5|1899.5|1902|1899|1903.5|1900.5|1900.5|1897.5|332
1663309500000|2022-09-16 06:25:00|1902.1|1899.1|1896|1893|1902.3|1899.3|1896|1893|417
1663309800000|2022-09-16 06:30:00|1896.1|1893.1|1898.3|1895.3|1899.4|1896.4|1895.7|1892.7|449
1663310100000|2022-09-16 06:35:00|1898.4|1895.4|1897.8|1894.8|1900.8|1897.9|1897.3|1894.3|400
1663310400000|2022-09-16 06:40:00|1897.9|1894.9|1897.3|1894.3|1898.9|1895.9|1896.7|1893.7|331
1663310700000|2022-09-16 06:45:00|1897.1|1894.1|1898.1|1895.1|1898.5|1895.9|1895.8|1892.8|299
1663311000000|2022-09-16 06:50:00|1898.2|1895.2|1897.4|1894.4|1898.8|1896.2|1896.3|1893.8|320
1663311300000|2022-09-16 06:55:00|1897.5|1894.5|1900.8|1897.8|1901.2|1898.2|1897.4|1894.4|355
1663311600000|2022-09-16 07:00:00|1900.9|1897.9|1905.8|1902.8|1906.1|1903.8|1900.6|1897.6|400
1663311900000|2022-09-16 07:05:00|1905.9|1902.9|1906.5|1903.5|1906.6|1904|1905|1902|304
1663312200000|2022-09-16 07:10:00|1906.4|1903.4|1905.1|1902.1|1906.6|1903.6|1905.1|1902.1|268
1663312500000|2022-09-16 07:15:00|1905|1902|1901.8|1898.8|1906.4|1903.4|1901.8|1898.8|255
1663312800000|2022-09-16 07:20:00|1901.9|1898.9|1900.5|1897.5|1903.3|1900.3|1900.4|1897.4|382
1663313100000|2022-09-16 07:25:00|1900.3|1897.3|1898.9|1895.9|1900.4|1897.4|1898.2|1895.2|397
1663313400000|2022-09-16 07:30:00|1899.1|1896.1|1896.9|1894.9|1899.1|1896.1|1896|1893|344
1663313700000|2022-09-16 07:35:00|1896.5|1894.5|1894.8|1891.8|1897.4|1895.1|1894.6|1891.6|274
1663314000000|2022-09-16 07:40:00|1894.7|1891.7|1893|1890|1895.1|1892.1|1892.7|1889.9|358
1663314300000|2022-09-16 07:45:00|1893.1|1890.1|1887|1884|1893.1|1890.1|1886.9|1883.9|438
1663314600000|2022-09-16 07:50:00|1886.8|1883.8|1890.2|1887.2|1892.3|1889.3|1886.2|1883.2|422
1663314900000|2022-09-16 07:55:00|1890.3|1887.3|1892.4|1889.4|1893.4|1890.4|1887.5|1884.5|388
1663315200000|2022-09-16 08:00:00|1892.3|1889.3|1890.8|1887.8|1892.8|1889.8|1889|1886|348
1663315500000|2022-09-16 08:05:00|1890.9|1887.9|1886.7|1883.7|1891.5|1888.5|1886.4|1883.4|328
1663315800000|2022-09-16 08:10:00|1886.6|1883.6|1885|1882|1887.8|1884.8|1884.4|1881.4|364
1663316100000|2022-09-16 08:15:00|1885.1|1882.1|1883.3|1880.3|1885.1|1882.1|1879.8|1876.8|356
1663316400000|2022-09-16 08:20:00|1883.7|1880.7|1884.7|1881.7|1885.5|1882.5|1882|1879|368
1663316700000|2022-09-16 08:25:00|1884.5|1881.5|1884.9|1881.9|1886.4|1883.4|1883.6|1880.6|369
1663317000000|2022-09-16 08:30:00|1885|1882|1885.5|1882.5|1886.6|1883.6|1882.4|1879.4|399
1663317300000|2022-09-16 08:35:00|1885.6|1882.6|1885.2|1882.2|1887.4|1884.4|1883.8|1880.8|338
1663317600000|2022-09-16 08:40:00|1885.5|1882.5|1887.3|1884.3|1887.5|1884.5|1884.6|1881.6|289
1663317900000|2022-09-16 08:45:00|1887.5|1884.5|1887|1884|1887.5|1884.5|1884.6|1881.6|253
1663318200000|2022-09-16 08:50:00|1887.1|1884.1|1887.9|1884.9|1888|1885|1883.1|1880.1|319
1663318500000|2022-09-16 08:55:00|1887.8|1884.8|1885.2|1882.2|1887.9|1884.9|1885|1882|329
1663318800000|2022-09-16 09:00:00|1885.3|1882.3|1889.8|1886.8|1889.8|1886.8|1885.1|1882.1|323
1663319100000|2022-09-16 09:05:00|1889.9|1886.9|1893.2|1890.2|1893.5|1890.5|1888.1|1885.1|349
1663319400000|2022-09-16 09:10:00|1893.3|1890.3|1890.8|1887.8|1894.8|1891.8|1890.3|1887.3|301
1663319700000|2022-09-16 09:15:00|1890.9|1887.9|1894.8|1891.8|1894.8|1891.8|1890.7|1887.7|320
1663320000000|2022-09-16 09:20:00|1894.9|1891.9|1897.4|1894.4|1898.4|1895.4|1894.7|1891.7|309
1663320300000|2022-09-16 09:25:00|1897.3|1894.3|1898.2|1895.2|1899.1|1896.1|1896.9|1894|288
1663320600000|2022-09-16 09:30:00|1898.4|1895.4|1899.4|1896.4|1901.5|1898.5|1898.4|1895.4|325
1663320900000|2022-09-16 09:35:00|1899.5|1896.5|1899.3|1896.3|1900.8|1897.8|1898.8|1896.1|289
1663321200000|2022-09-16 09:40:00|1899.2|1896.2|1895.7|1892.7|1899.7|1897.2|1895.2|1892.6|329
1663321500000|2022-09-16 09:45:00|1895.6|1892.6|1894.4|1891.4|1895.6|1892.7|1891.7|1889.1|287
1663321800000|2022-09-16 09:50:00|1894.3|1891.3|1892.8|1889.8|1895.2|1892.2|1892.7|1889.7|273
1663322100000|2022-09-16 09:55:00|1892.7|1889.7|1891.3|1888.3|1893.2|1890.5|1891.2|1888.2|237
1663322400000|2022-09-16 10:00:00|1891.2|1888.2|1887.3|1884.3|1892.7|1890|1886.9|1884.2|286
1663322700000|2022-09-16 10:05:00|1887.8|1884.8|1887.4|1884.4|1888.4|1885.4|1886.6|1884|240
1663323000000|2022-09-16 10:10:00|1887.5|1884.5|1888.6|1885.6|1888.6|1885.6|1886.4|1883.4|232
1663323300000|2022-09-16 10:15:00|1888.4|1885.4|1891.7|1888.7|1891.7|1888.8|1887.8|1884.8|249
1663323600000|2022-09-16 10:20:00|1891.8|1888.8|1893.5|1890.5|1896|1893.4|1891.4|1888.7|292
1663323900000|2022-09-16 10:25:00|1893.6|1890.6|1893.8|1890.8|1894.8|1892.2|1892.3|1889.8|264
1663324200000|2022-09-16 10:30:00|1893.9|1890.9|1895.5|1892.5|1895.5|1893.1|1893.3|1890.3|220
1663324500000|2022-09-16 10:35:00|1895.4|1892.4|1897.3|1894.3|1897.9|1894.9|1895.4|1892.4|187
1663324800000|2022-09-16 10:40:00|1896.7|1894.7|1896.3|1893.3|1897.8|1895.1|1895.7|1892.7|269
1663325100000|2022-09-16 10:45:00|1896.6|1893.6|1894.9|1891.9|1896.8|1893.8|1894|1891.3|275
1663325400000|2022-09-16 10:50:00|1894.4|1891.4|1898.6|1895.6|1899.4|1896.4|1893.8|1891.2|301
1663325700000|2022-09-16 10:55:00|1898.5|1895.5|1901.4|1898.4|1901.8|1898.8|1898.4|1895.4|303
1663326000000|2022-09-16 11:00:00|1901.2|1898.2|1900.4|1897.4|1901.8|1898.8|1898.7|1896|379
1663326300000|2022-09-16 11:05:00|1900.3|1897.3|1901|1898|1902.2|1899.7|1899.9|1896.9|290
1663326600000|2022-09-16 11:10:00|1900.5|1898.5|1898.4|1896.4|1900.6|1898.6|1897.4|1894.4|285
1663326900000|2022-09-16 11:15:00|1899.4|1896.5|1900.4|1897.4|1901.4|1898.5|1898.3|1895.3|257
1663327200000|2022-09-16 11:20:00|1900.5|1897.5|1897.9|1894.9|1900.5|1897.8|1897.6|1894.6|208
1663327500000|2022-09-16 11:25:00|1898|1895|1901.1|1898.1|1901.6|1898.6|1898|1895|230
1663327800000|2022-09-16 11:30:00|1900.9|1897.9|1901.4|1899.4|1902.5|1899.9|1900.1|1897.5|249
1663328100000|2022-09-16 11:35:00|1902.4|1899.3|1904.8|1901.8|1905.2|1902.2|1900.6|1897.7|259
1663328400000|2022-09-16 11:40:00|1905.1|1902.1|1907.9|1904.9|1909.4|1906.4|1905.1|1902.1|271
1663328700000|2022-09-16 11:45:00|1908|1905|1907.4|1904.4|1909|1906|1906.4|1903.7|358
1663329000000|2022-09-16 11:50:00|1907.3|1904.3|1908.7|1905.7|1909.1|1906.2|1906.3|1903.3|247
1663329300000|2022-09-16 11:55:00|1908.8|1905.8|1907.1|1904.1|1909.4|1906.4|1906.4|1903.7|241
1663329600000|2022-09-16 12:00:00|1907|1904|1900.2|1897.2|1907|1904|1899.7|1896.7|445
1663329900000|2022-09-16 12:05:00|1900.1|1897.1|1906.6|1903.6|1907.3|1904.3|1900.1|1897.1|361
1663330200000|2022-09-16 12:10:00|1906.5|1903.5|1904.5|1901.5|1907.2|1904.2|1903.5|1900.5|342
1663330500000|2022-09-16 12:15:00|1904.6|1901.6|1905.9|1902.9|1908.2|1905.2|1904.6|1901.6|385
1663330800000|2022-09-16 12:20:00|1905.8|1902.8|1905.1|1902.1|1909.5|1906.5|1904.5|1901.5|507
1663331100000|2022-09-16 12:25:00|1906|1903|1909.9|1906.9|1911.1|1908.1|1905.5|1902.5|477
1663331400000|2022-09-16 12:30:00|1910.1|1907.1|1906.4|1903.4|1911.4|1908.5|1905.3|1902.8|433
1663331700000|2022-09-16 12:35:00|1906.7|1903.7|1908.2|1905.2|1911.3|1908.3|1906.5|1903.5|476
1663332000000|2022-09-16 12:40:00|1907.9|1904.9|1908.6|1905.6|1910.6|1907.6|1906.4|1903.4|521
1663332300000|2022-09-16 12:45:00|1908.7|1905.7|1904.8|1901.8|1909.3|1906.3|1903.4|1900.4|505
1663332600000|2022-09-16 12:50:00|1904.7|1901.7|1902|1899|1905.2|1902.2|1901.4|1898.4|474
1663332900000|2022-09-16 12:55:00|1902.2|1899.2|1907|1904|1907|1904|1901|1898|446
1663333200000|2022-09-16 13:00:00|1906.9|1903.9|1904.1|1901.1|1908.9|1905.9|1902.9|1900.3|610
1663333500000|2022-09-16 13:05:00|1904|1901|1902.6|1899.6|1905.4|1902.4|1900.7|1897.7|555
1663333800000|2022-09-16 13:10:00|1902.5|1899.5|1901.3|1898.3|1904.3|1901.3|1901|1898|490
1663334100000|2022-09-16 13:15:00|1901.4|1898.4|1903.5|1900.5|1905.6|1902.6|1898.9|1895.9|448
1663334400000|2022-09-16 13:20:00|1903.7|1900.7|1907.5|1904.5|1908|1905|1901.8|1898.8|493
1663334700000|2022-09-16 13:25:00|1907.4|1904.4|1907.8|1904.8|1908.1|1905.6|1906.1|1903.1|453
1663335000000|2022-09-16 13:30:00|1907.7|1904.7|1900.1|1897.1|1908.5|1905.9|1899.4|1896.4|666
1663335300000|2022-09-16 13:35:00|1899.7|1896.7|1899.7|1896.7|1901.1|1898.1|1895.8|1893.1|639
1663335600000|2022-09-16 13:40:00|1899.8|1896.8|1898.2|1895.2|1900.6|1897.6|1895.2|1892.2|596
1663335900000|2022-09-16 13:45:00|1897.8|1894.8|1905.1|1902.1|1905.6|1903|1897.8|1894.8|626
1663336200000|2022-09-16 13:50:00|1905|1902|1905.9|1902.9|1909.8|1906.8|1904.9|1901.9|572
1663336500000|2022-09-16 13:55:00|1905.7|1902.7|1914.1|1911.1|1915.8|1912.8|1905.7|1902.7|554
1663336800000|2022-09-16 14:00:00|1916|1913|1917|1914|1923|1920.4|1912.4|1909.4|862
1663337100000|2022-09-16 14:05:00|1917.1|1914.1|1926.4|1923.4|1928.1|1925.6|1915.5|1912.5|714
1663337400000|2022-09-16 14:10:00|1926.3|1923.3|1935.8|1932.8|1940.1|1937.1|1926|1923.2|790
1663337700000|2022-09-16 14:15:00|1936|1933|1937.2|1934.2|1941.1|1938.1|1935.1|1932.1|984
1663338000000|2022-09-16 14:20:00|1937.4|1934.4|1940.3|1937.3|1942|1939|1933.1|1930.4|1061
1663338300000|2022-09-16 14:25:00|1940.4|1937.4|1944.1|1941.1|1947.1|1944.1|1939.1|1936.6|1040
1663338600000|2022-09-16 14:30:00|1944|1941|1946.6|1943.6|1950.8|1947.8|1942.9|1939.9|1199
1663338900000|2022-09-16 14:35:00|1946.3|1943.3|1950.6|1948.6|1952.7|1950.2|1946.3|1943.3|987
1663339200000|2022-09-16 14:40:00|1950.8|1948.8|1947.9|1944.9|1954.4|1952.1|1947.6|1944.6|793
1663339500000|2022-09-16 14:45:00|1948.1|1945.1|1949.4|1946.4|1952.5|1949.7|1947.5|1944.8|896
1663339800000|2022-09-16 14:50:00|1949.5|1946.5|1944.4|1941.4|1949.5|1946.5|1943.7|1940.7|901
1663340100000|2022-09-16 14:55:00|1944.2|1941.2|1942.4|1939.4|1946|1943|1941.1|1938.1|789
1663340400000|2022-09-16 15:00:00|1942.3|1939.3|1941.4|1938.4|1945.4|1942.4|1940.7|1937.7|775
1663340700000|2022-09-16 15:05:00|1941.3|1938.3|1943.7|1940.7|1944.7|1942.4|1940.8|1937.8|697
1663341000000|2022-09-16 15:10:00|1943.6|1940.6|1940.9|1937.9|1943.7|1940.7|1940.2|1937.2|694
1663341300000|2022-09-16 15:15:00|1941|1938|1945.3|1942.3|1945.8|1942.8|1940.6|1937.6|710
1663341600000|2022-09-16 15:20:00|1945.2|1942.2|1941.8|1938.8|1945.3|1942.3|1940.6|1937.9|732
1663341900000|2022-09-16 15:25:00|1941.7|1938.7|1940.9|1937.9|1943.5|1940.5|1940.7|1937.7|574
1663342200000|2022-09-16 15:30:00|1940.8|1937.8|1941.9|1938.9|1942.6|1939.8|1939.3|1936.4|668
1663342500000|2022-09-16 15:35:00|1942|1939|1937.9|1934.9|1942.5|1940|1936.9|1934.3|765
1663342800000|2022-09-16 15:40:00|1938|1935|1936.3|1933.3|1938.9|1935.9|1935.7|1933.2|544
1663343100000|2022-09-16 15:45:00|1936.1|1933.1|1936|1933|1936.9|1933.9|1934.5|1931.5|564
1663343400000|2022-09-16 15:50:00|1936.1|1933.1|1937.3|1934.3|1938.1|1935.1|1935.4|1932.4|641
1663343700000|2022-09-16 15:55:00|1937.1|1934.1|1937.5|1934.5|1938.3|1935.3|1936|1933|525
1663344000000|2022-09-16 16:00:00|1937.4|1934.4|1937|1934|1937.8|1935.2|1934.9|1932.2|483
1663344300000|2022-09-16 16:05:00|1937.1|1934.1|1937.2|1934.2|1939.2|1936.7|1936.6|1934|360
1663344600000|2022-09-16 16:10:00|1937.1|1934.1|1937.5|1935.5|1938.3|1936.2|1936|1933.2|312
1663344900000|2022-09-16 16:15:00|1937.6|1935.6|1937|1934|1938.4|1936.2|1935.1|1932.1|350
1663345200000|2022-09-16 16:20:00|1936.9|1933.9|1936.6|1933.6|1937.2|1934.2|1935|1932.6|305
1663345500000|2022-09-16 16:25:00|1936.5|1933.5|1935.5|1932.5|1936.5|1933.6|1935|1932|260
1663345800000|2022-09-16 16:30:00|1935.4|1932.4|1934.7|1931.7|1935.5|1932.5|1933.6|1930.9|237
1663346100000|2022-09-16 16:35:00|1934.6|1931.6|1935|1932|1935.7|1933.5|1934|1931.3|215
1663346400000|2022-09-16 16:40:00|1934.9|1931.9|1935.6|1932.6|1937.1|1934.1|1934.9|1931.9|189
1663346700000|2022-09-16 16:45:00|1935.5|1932.5|1937|1934|1937|1934|1934.5|1931.9|236
1663347000000|2022-09-16 16:50:00|1936.9|1933.9|1936.1|1933.1|1937.4|1934.4|1935.9|1932.9|255
1663347300000|2022-09-16 16:55:00|1936|1933|1935.1|1932.1|1936.1|1933.6|1934.1|1931.5|219
1663347600000|2022-09-16 17:00:00|1935|1932|1935.5|1932.5|1936|1933|1934|1931.1|241
1663347900000|2022-09-16 17:05:00|1935.6|1932.6|1937|1934|1937.5|1934.5|1935.1|1932.1|175
1663348200000|2022-09-16 17:10:00|1937.1|1934.1|1940|1937|1940.2|1937.6|1936.8|1934.1|220
1663348500000|2022-09-16 17:15:00|1940.1|1937.1|1940.5|1937.5|1941.4|1938.5|1938.5|1936|250
1663348800000|2022-09-16 17:20:00|1940.4|1937.4|1938.6|1935.6|1940.5|1937.5|1938|1935|272
1663349100000|2022-09-16 17:25:00|1938.5|1935.5|1939|1936|1939.1|1936.1|1937.3|1934.3|228
1663349400000|2022-09-16 17:30:00|1938.8|1935.8|1940.5|1937.5|1941.8|1939.1|1938.1|1935.1|325
1663349700000|2022-09-16 17:35:00|1940.4|1937.4|1941.1|1938.1|1941.8|1939.1|1940|1937|208
1663350000000|2022-09-16 17:40:00|1941.3|1938.3|1940|1937|1941.7|1938.7|1939.7|1936.7|187
1663350300000|2022-09-16 17:45:00|1939.9|1936.9|1938.6|1935.6|1940.1|1937.1|1938.1|1935.1|213
1663350600000|2022-09-16 17:50:00|1938.7|1935.7|1937.5|1934.5|1938.7|1935.7|1936.9|1934.1|188
1663350900000|2022-09-16 17:55:00|1937.6|1934.6|1938.1|1935.1|1938.7|1936|1937.1|1934.1|223
1663351200000|2022-09-16 18:00:00|1938.5|1935.5|1941.7|1938.7|1941.7|1939.1|1938|1935|258
1663351500000|2022-09-16 18:05:00|1941.6|1938.6|1942.1|1939.1|1942.9|1940.1|1941.1|1938.1|217
1663351800000|2022-09-16 18:10:00|1942.2|1939.2|1942.1|1939.1|1943.2|1940.3|1941.9|1938.9|203
1663352100000|2022-09-16 18:15:00|1942.4|1939.4|1943.1|1940.1|1943.6|1941|1942.2|1939.2|184
1663352400000|2022-09-16 18:20:00|1943.2|1940.2|1945.6|1942.6|1945.7|1943.2|1943|1940|279
1663352700000|2022-09-16 18:25:00|1945.9|1942.9|1947.1|1944.1|1947.6|1944.6|1945.4|1942.4|324
1663353000000|2022-09-16 18:30:00|1947.2|1944.2|1949|1946|1949.2|1946.2|1946.4|1943.4|258
1663353300000|2022-09-16 18:35:00|1948.7|1945.7|1950|1947|1950.6|1947.6|1948.6|1945.6|349
1663353600000|2022-09-16 18:40:00|1950.1|1947.1|1951.2|1948.2|1951.3|1948.3|1948.7|1945.7|293
1663353900000|2022-09-16 18:45:00|1951.1|1948.1|1951.5|1948.5|1952.1|1949.1|1950.4|1947.4|238
1663354200000|2022-09-16 18:50:00|1951.4|1948.4|1955.5|1952.5|1955.6|1952.6|1950.1|1947.1|342
1663354500000|2022-09-16 18:55:00|1955.1|1952.1|1956.5|1954.5|1957.4|1954.8|1954.7|1951.7|333
1663354800000|2022-09-16 19:00:00|1956.2|1954.2|1956.7|1953.7|1957.8|1954.8|1955.7|1952.7|315
1663355100000|2022-09-16 19:05:00|1956.8|1953.8|1960.5|1957.5|1963.9|1960.9|1956.8|1953.8|387
1663355400000|2022-09-16 19:10:00|1960.3|1957.3|1958.2|1955.2|1960.6|1957.6|1956.9|1953.9|340
1663355700000|2022-09-16 19:15:00|1958.1|1955.1|1956.2|1953.2|1958.9|1955.9|1955.8|1952.8|338
1663356000000|2022-09-16 19:20:00|1955.9|1952.9|1956.9|1953.9|1957.4|1954.7|1955.9|1952.9|309
1663356300000|2022-09-16 19:25:00|1956.8|1953.8|1955.9|1952.9|1957.7|1954.7|1955.3|1952.4|233
1663356600000|2022-09-16 19:30:00|1956|1953|1955.3|1952.3|1957|1954|1953.8|1951.3|337
1663356900000|2022-09-16 19:35:00|1955.2|1952.2|1957.9|1954.9|1958.2|1955.8|1954.3|1951.5|371
1663357200000|2022-09-16 19:40:00|1958|1955|1958.2|1955.2|1959.1|1956.1|1957.1|1954.2|307
1663357500000|2022-09-16 19:45:00|1958.3|1955.3|1958|1955|1958.7|1955.7|1955.9|1952.9|331
1663357800000|2022-09-16 19:50:00|1958.1|1955.1|1956.1|1953.1|1958.5|1955.5|1955.9|1953.1|220
1663358100000|2022-09-16 19:55:00|1956.2|1953.2|1955.1|1952.1|1956.6|1953.9|1954.7|1951.7|239
1663358400000|2022-09-16 20:00:00|1955|1952|1955.9|1952.9|1956.7|1953.9|1954.4|1951.8|200
1663358700000|2022-09-16 20:05:00|1956|1953|1956.6|1953.6|1957.2|1954.2|1955.3|1952.5|156
1663359000000|2022-09-16 20:10:00|1956.7|1953.7|1957.7|1954.7|1958.1|1955.1|1955.5|1952.9|186
1663359300000|2022-09-16 20:15:00|1956.7|1953.7|1957.1|1954.1|1957.5|1954.5|1955|1952.3|195
1663359600000|2022-09-16 20:20:00|1956|1953|1956.9|1953.9|1957.7|1954.7|1954.7|1952.2|227
1663359900000|2022-09-16 20:25:00|1956.3|1953.3|1957.7|1954.7|1958.6|1955.6|1955.7|1952.7|172
1663360200000|2022-09-16 20:30:00|1957.6|1954.6|1957.8|1954.8|1959.3|1956.3|1957.1|1954.1|129
1663360500000|2022-09-16 20:35:00|1957.9|1954.9|1960.4|1957.4|1961|1958|1957|1954|173
1663360800000|2022-09-16 20:40:00|1960.5|1957.5|1957.1|1954.1|1961.7|1958.7|1956.3|1953.8|180
1663361100000|2022-09-16 20:45:00|1958.1|1955.1|1961.3|1958.3|1961.3|1958.3|1956.7|1954.2|153
1663361400000|2022-09-16 20:50:00|1960.3|1957.3|1961.9|1958.9|1963.4|1960.4|1959.8|1956.8|193
1663361700000|2022-09-16 20:55:00|1961.8|1958.8|1960.2|1957.2|1966|1960.5|1958.8|1953.6|278
1663538400000|2022-09-18 22:00:00|1957.1|1954.1|1956.2|1953.2|1962.6|1956.3|1955|1950.7|379
1663538700000|2022-09-18 22:05:00|1956.4|1953.4|1954.1|1951.1|1958.8|1954|1953.9|1948.9|324
1663539000000|2022-09-18 22:10:00|1954.5|1951.5|1957.3|1954.3|1959.3|1954.3|1954|1949.3|235
1663539300000|2022-09-18 22:15:00|1957.2|1954.2|1958.2|1955.2|1960.3|1955.4|1956.7|1951.4|127
1663539600000|2022-09-18 22:20:00|1957.8|1954.8|1958.4|1955.4|1959.3|1955.7|1957.5|1953.8|110
1663539900000|2022-09-18 22:25:00|1958.6|1955.6|1958|1955|1958.9|1955.9|1957.7|1954.7|105
1663540200000|2022-09-18 22:30:00|1957.8|1954.8|1956.5|1953.5|1958.1|1955.1|1956.2|1953.2|133
1663540500000|2022-09-18 22:35:00|1956.2|1953.2|1956.9|1953.9|1957.5|1954.5|1956.1|1953.1|120
1663540800000|2022-09-18 22:40:00|1956.8|1953.8|1957|1954|1958.8|1955.8|1956.7|1953.7|142
1663541100000|2022-09-18 22:45:00|1957.1|1954.1|1957.8|1954.8|1958.2|1955.2|1956.8|1953.8|78
1663541400000|2022-09-18 22:50:00|1958|1955|1960.4|1957.4|1960.4|1957.4|1957.7|1954.7|126
1663541700000|2022-09-18 22:55:00|1960.2|1957.2|1959.9|1956.9|1961.1|1958.1|1959|1956|135
1663542000000|2022-09-18 23:00:00|1959.6|1956.6|1960.8|1957.8|1961.5|1958.5|1958.8|1955.8|148
1663542300000|2022-09-18 23:05:00|1960.4|1957.4|1959.9|1956.9|1961.8|1958.8|1959.2|1956.2|170
1663542600000|2022-09-18 23:10:00|1959.8|1956.8|1962.4|1959.4|1962.5|1959.6|1959.6|1956.6|147
1663542900000|2022-09-18 23:15:00|1961.8|1958.8|1961.2|1959.2|1962.7|1959.7|1960.8|1957.8|131
1663543200000|2022-09-18 23:20:00|1961|1959|1965.2|1962.2|1965.8|1962.8|1961|1958.6|143
1663543500000|2022-09-18 23:25:00|1965.4|1962.4|1966.9|1963.9|1967.1|1964.1|1965.2|1962.2|134
1663543800000|2022-09-18 23:30:00|1966.6|1963.6|1966.3|1963.3|1967.3|1964.3|1962.5|1959.5|177
1663544100000|2022-09-18 23:35:00|1966.2|1963.2|1964.7|1961.7|1967.1|1964.1|1963.7|1961.1|106
1663544400000|2022-09-18 23:40:00|1964.9|1961.9|1966.2|1963.2|1966.6|1963.7|1964.2|1961.7|112
1663544700000|2022-09-18 23:45:00|1966.6|1963.6|1965|1962|1966.8|1963.8|1963.7|1961|133
1663545000000|2022-09-18 23:50:00|1964.9|1961.9|1962.9|1959.9|1965.9|1962.9|1962.4|1959.8|118
1663545300000|2022-09-18 23:55:00|1962.8|1959.8|1963.3|1960.3|1963.8|1961|1961.7|1958.9|100
1663545600000|2022-09-19 00:00:00|1963.2|1960.2|1963.6|1960.6|1965.9|1963.3|1962.7|1959.7|280
1663545900000|2022-09-19 00:05:00|1963.5|1960.5|1962.1|1959.1|1965.1|1962.1|1961.2|1958.4|254
1663546200000|2022-09-19 00:10:00|1962|1959|1961.3|1958.3|1962.5|1959.5|1960.5|1957.5|232
1663546500000|2022-09-19 00:15:00|1961.4|1958.4|1960.3|1958.3|1961.7|1958.7|1960.1|1957.1|183
1663546800000|2022-09-19 00:20:00|1960.2|1958.2|1963.2|1960.2|1963.4|1960.4|1959.6|1956.6|204
1663547100000|2022-09-19 00:25:00|1963.1|1960.1|1960.5|1957.5|1963.4|1960.4|1959.9|1956.9|164
1663547400000|2022-09-19 00:30:00|1960.2|1957.2|1962|1959|1962.1|1959.1|1959.5|1956.5|241
1663547700000|2022-09-19 00:35:00|1962.1|1959.1|1959|1956|1962.7|1959.7|1958.9|1955.9|299
1663548000000|2022-09-19 00:40:00|1958.5|1955.5|1961|1958|1962.4|1959.4|1958.2|1955.2|251
1663548300000|2022-09-19 00:45:00|1961.2|1958.2|1959.4|1956.4|1961.2|1958.2|1959.1|1956.1|241
1663548600000|2022-09-19 00:50:00|1959.5|1956.5|1958.6|1955.6|1959.8|1956.8|1958.1|1955.1|222
1663548900000|2022-09-19 00:55:00|1958.7|1955.7|1958.1|1955.1|1959.3|1956.3|1957.5|1954.5|210
1663549200000|2022-09-19 01:00:00|1958|1955|1953|1950|1958|1955|1952.7|1950|666
1663549500000|2022-09-19 01:05:00|1953.4|1950.4|1953.4|1950.4|1954.8|1951.8|1951.8|1948.9|367
1663549800000|2022-09-19 01:10:00|1953.5|1950.5|1951.4|1949.4|1954.3|1951.8|1951|1948|387
1663550100000|2022-09-19 01:15:00|1952.1|1949.1|1949.3|1946.3|1952.1|1949.1|1947.9|1945.3|452
1663550400000|2022-09-19 01:20:00|1949.6|1946.6|1949.2|1946.2|1951|1948.3|1948.4|1945.9|297
1663550700000|2022-09-19 01:25:00|1949|1947|1950.2|1947.2|1950.3|1947.3|1948.6|1945.9|355
1663551000000|2022-09-19 01:30:00|1950|1947|1947.8|1944.8|1952|1949|1947.1|1944.1|428
1663551300000|2022-09-19 01:35:00|1947.6|1944.6|1947.3|1944.3|1948|1945.5|1945.1|1942.1|430
1663551600000|2022-09-19 01:40:00|1947.5|1944.5|1948.3|1945.3|1949.4|1946.4|1947.2|1944.2|292
1663551900000|2022-09-19 01:45:00|1948.4|1945.4|1947|1944|1948.5|1945.5|1945.9|1942.9|286
1663552200000|2022-09-19 01:50:00|1946.9|1943.9|1946.3|1943.3|1947.8|1945|1946.1|1943.1|237
1663552500000|2022-09-19 01:55:00|1946.5|1943.5|1945.7|1942.7|1946.9|1943.9|1945.3|1942.3|288
1663552800000|2022-09-19 02:00:00|1945.8|1942.8|1943|1940|1946.2|1943.2|1942.7|1939.7|285
1663553100000|2022-09-19 02:05:00|1942.9|1939.9|1939.6|1936.6|1943.1|1940.1|1938.8|1935.8|373
1663553400000|2022-09-19 02:10:00|1939.7|1936.7|1940.3|1937.3|1941.5|1938.5|1939.7|1936.7|246
1663553700000|2022-09-19 02:15:00|1939.9|1936.9|1941.1|1938.1|1941.6|1938.6|1939|1936|290
1663554000000|2022-09-19 02:20:00|1941|1938|1940.2|1938.2|1942.1|1939.2|1940.1|1937.1|241
1663554300000|2022-09-19 02:25:00|1940.1|1938.1|1938.7|1935.7|1940.7|1938.1|1937.3|1934.3|284
1663554600000|2022-09-19 02:30:00|1938.8|1935.8|1941.7|1938.7|1941.9|1938.9|1938.6|1935.6|358
1663554900000|2022-09-19 02:35:00|1941.5|1938.5|1941.3|1938.3|1942.6|1939.7|1939.8|1937.4|301
1663555200000|2022-09-19 02:40:00|1941.4|1938.4|1940.9|1937.9|1942|1939|1940.8|1937.8|221
1663555500000|2022-09-19 02:45:00|1940.7|1937.7|1943.1|1940.1|1943.2|1940.2|1940.7|1937.7|254
1663555800000|2022-09-19 02:50:00|1943|1940|1944.6|1941.6|1944.6|1941.6|1942.4|1939.9|232
1663556100000|2022-09-19 02:55:00|1944.5|1941.5|1944.3|1941.3|1945.2|1942.2|1943.2|1940.4|248
1663556400000|2022-09-19 03:00:00|1944.1|1941.1|1941.3|1938.3|1944.3|1941.5|1941|1938.3|218
1663556700000|2022-09-19 03:05:00|1941.4|1938.4|1939.9|1936.9|1941.4|1938.4|1938.9|1936.2|209
1663557000000|2022-09-19 03:10:00|1940|1937|1940.4|1937.4|1941.4|1938.7|1939.7|1936.7|242
1663557300000|2022-09-19 03:15:00|1940.3|1937.3|1941.4|1938.4|1941.4|1938.4|1939.4|1937|211
1663557600000|2022-09-19 03:20:00|1941.2|1938.2|1939.4|1936.4|1941.7|1938.7|1938.7|1936.1|211
1663557900000|2022-09-19 03:25:00|1939.1|1936.1|1939.6|1936.6|1939.9|1937.1|1938.4|1935.7|180
1663558200000|2022-09-19 03:30:00|1939.5|1936.5|1939.2|1936.2|1940.3|1937.6|1938.6|1935.7|227
1663558500000|2022-09-19 03:35:00|1939.1|1936.1|1941.5|1938.5|1941.9|1938.9|1938.6|1935.9|173
1663558800000|2022-09-19 03:40:00|1941.4|1938.4|1940.6|1937.6|1941.8|1939.1|1939.4|1936.4|162
1663559100000|2022-09-19 03:45:00|1940.7|1937.7|1941.6|1938.6|1942.1|1939.7|1940|1937.4|123
1663559400000|2022-09-19 03:50:00|1941.7|1938.7|1940.8|1937.8|1942.1|1939.2|1940.3|1937.6|121
1663559700000|2022-09-19 03:55:00|1940.9|1937.9|1941|1939|1941.7|1939.2|1940.4|1937.8|79
1663560000000|2022-09-19 04:00:00|1941.1|1939.1|1941.3|1938.3|1941.8|1939.2|1940.6|1937.9|119
1663560300000|2022-09-19 04:05:00|1941.4|1938.4|1937.6|1934.6|1941.6|1938.6|1937.5|1934.6|150
1663560600000|2022-09-19 04:10:00|1937.7|1934.7|1937.6|1934.6|1938|1935|1937|1934.4|130
1663560900000|2022-09-19 04:15:00|1937.7|1934.7|1939.3|1936.3|1939.6|1936.6|1937.6|1934.6|133
1663561200000|2022-09-19 04:20:00|1939.2|1936.2|1940.1|1937.1|1941|1938|1939.1|1936.1|118
1663561500000|2022-09-19 04:25:00|1940.2|1937.2|1941.7|1938.7|1941.8|1938.8|1939.6|1936.6|168
1663561800000|2022-09-19 04:30:00|1941.6|1938.6|1945.1|1942.1|1945.7|1942.7|1941.5|1938.5|156
1663562100000|2022-09-19 04:35:00|1945.2|1942.2|1944.3|1941.3|1946.3|1943.7|1943.8|1940.8|119
1663562400000|2022-09-19 04:40:00|1944.4|1941.4|1944.7|1941.7|1945.2|1942.3|1943.6|1940.8|141
1663562700000|2022-09-19 04:45:00|1944.6|1941.6|1945.6|1942.6|1946|1943.2|1943.4|1940.5|177
1663563000000|2022-09-19 04:50:00|1945.7|1942.7|1944.7|1941.7|1946|1943.2|1943.6|1941.1|158
1663563300000|2022-09-19 04:55:00|1944.1|1941.1|1943.8|1940.8|1945|1942|1942.1|1939.4|166
1663563600000|2022-09-19 05:00:00|1943.6|1940.6|1941.5|1938.5|1943.9|1940.9|1941|1938.4|208
1663563900000|2022-09-19 05:05:00|1941.6|1938.6|1942.6|1939.6|1942.9|1939.9|1941|1938|191
1663564200000|2022-09-19 05:10:00|1942.5|1939.5|1942|1939|1943.3|1940.3|1941.4|1938.4|179
1663564500000|2022-09-19 05:15:00|1942.1|1939.1|1943.7|1940.7|1943.9|1940.9|1941.8|1938.8|196
1663564800000|2022-09-19 05:20:00|1943.6|1940.6|1944.1|1941.1|1944.7|1942.1|1943.4|1940.6|180
1663565100000|2022-09-19 05:25:00|1944.2|1941.2|1942.2|1939.2|1944.9|1941.9|1942|1939|200
1663565400000|2022-09-19 05:30:00|1942.1|1939.1|1941.6|1938.6|1943.7|1940.7|1941|1938|297
1663565700000|2022-09-19 05:35:00|1941.5|1938.5|1938.7|1935.7|1941.5|1938.5|1938|1935.6|277
1663566000000|2022-09-19 05:40:00|1938.8|1935.8|1939.6|1936.6|1940.2|1937.5|1938.4|1935.6|272
1663566300000|2022-09-19 05:45:00|1939.7|1936.7|1940.4|1937.4|1940.8|1937.8|1938.8|1935.8|211
1663566600000|2022-09-19 05:50:00|1940.5|1937.5|1939.2|1936.2|1941.1|1938.1|1938.8|1936.1|295
1663566900000|2022-09-19 05:55:00|1939|1936|1939.3|1936.3|1940.2|1937.2|1938.6|1935.6|289
1663567200000|2022-09-19 06:00:00|1939.1|1936.1|1936.1|1934.1|1939.3|1936.3|1935.8|1932.8|330
1663567500000|2022-09-19 06:05:00|1936.7|1933.7|1935|1932|1936.8|1934.4|1934.2|1931.5|369
1663567800000|2022-09-19 06:10:00|1934.9|1931.9|1935.5|1932.5|1936.5|1933.5|1934.6|1931.6|293
1663568100000|2022-09-19 06:15:00|1935.4|1932.4|1936.4|1933.4|1938.2|1935.2|1935.4|1932.4|323
1663568400000|2022-09-19 06:20:00|1936.3|1933.3|1940|1937|1940.2|1937.2|1936.1|1933.1|362
1663568700000|2022-09-19 06:25:00|1939.9|1936.9|1937.7|1934.7|1940.3|1937.3|1937.6|1934.6|401
1663569000000|2022-09-19 06:30:00|1937.6|1934.6|1937.7|1934.7|1938.3|1935.4|1936.2|1933.5|267
1663569300000|2022-09-19 06:35:00|1937.6|1934.6|1938|1935|1940|1937|1937.1|1934.1|339
1663569600000|2022-09-19 06:40:00|1938.2|1935.2|1936.7|1933.7|1938.2|1935.8|1935|1932|342
1663569900000|2022-09-19 06:45:00|1936.8|1933.8|1937.2|1934.2|1937.6|1934.6|1935.8|1932.8|322
1663570200000|2022-09-19 06:50:00|1937|1934|1936.7|1933.7|1938|1935.4|1936.5|1933.5|399
1663570500000|2022-09-19 06:55:00|1936.4|1933.4|1936.9|1933.9|1937.6|1935|1935.4|1932.4|376
1663570800000|2022-09-19 07:00:00|1936.8|1933.8|1935.1|1932.1|1936.8|1933.8|1933.9|1930.9|428
1663571100000|2022-09-19 07:05:00|1935|1932|1934.1|1931.1|1935.2|1932.3|1933|1930.2|377
1663571400000|2022-09-19 07:10:00|1934.2|1931.2|1930.6|1927.6|1934.6|1932.1|1930|1927|348
1663571700000|2022-09-19 07:15:00|1930.5|1927.5|1930.9|1927.9|1932.5|1929.5|1930|1927|352
1663572000000|2022-09-19 07:20:00|1930.7|1927.7|1926.3|1924.3|1932.6|1929.6|1926.1|1923.7|458
1663572300000|2022-09-19 07:25:00|1926.7|1924.7|1926.9|1923.9|1927.5|1925|1924.1|1921.4|508
1663572600000|2022-09-19 07:30:00|1926.6|1924.6|1927.5|1925.5|1929.8|1927.1|1925.4|1923|380
1663572900000|2022-09-19 07:35:00|1927.4|1925.4|1930|1927|1930|1927.6|1926.6|1923.9|400
1663573200000|2022-09-19 07:40:00|1930.1|1927.1|1931.1|1928.1|1931.7|1928.7|1928.8|1926.3|347
1663573500000|2022-09-19 07:45:00|1931|1928|1931.1|1928.1|1934.2|1931.2|1929.7|1926.7|323
1663573800000|2022-09-19 07:50:00|1931.2|1928.2|1932.8|1929.8|1933.8|1930.8|1930.2|1927.2|356
1663574100000|2022-09-19 07:55:00|1932.7|1929.7|1933.3|1930.3|1934|1931.3|1931.7|1929.2|251
1663574400000|2022-09-19 08:00:00|1933.2|1930.2|1932.1|1929.1|1933.3|1930.9|1929.6|1926.8|402
1663574700000|2022-09-19 08:05:00|1932.2|1929.2|1932.8|1929.8|1933.4|1930.4|1930.2|1927.5|300
1663575000000|2022-09-19 08:10:00|1932.9|1929.9|1930.8|1927.8|1933.6|1930.7|1930.5|1927.7|231
1663575300000|2022-09-19 08:15:00|1931.2|1928.2|1930.1|1927.1|1932.3|1929.3|1929.6|1926.6|311
1663575600000|2022-09-19 08:20:00|1930|1927|1930.3|1927.3|1930.9|1928.2|1928.7|1926.2|341
1663575900000|2022-09-19 08:25:00|1930.6|1927.6|1935.6|1932.6|1936.2|1933.5|1930.6|1927.6|438
1663576200000|2022-09-19 08:30:00|1936|1933|1935.3|1932.3|1936.1|1933.1|1933.7|1930.7|295
1663576500000|2022-09-19 08:35:00|1935.4|1932.4|1937|1934|1938.1|1935.3|1934.2|1931.7|483
1663576800000|2022-09-19 08:40:00|1936.9|1933.9|1938|1935|1938.6|1936|1936.5|1933.7|396
1663577100000|2022-09-19 08:45:00|1937.9|1934.9|1933.9|1930.9|1938.1|1935.1|1933.1|1930.3|482
1663577400000|2022-09-19 08:50:00|1934|1931|1933.9|1930.9|1935.1|1932.1|1932.3|1929.8|296
1663577700000|2022-09-19 08:55:00|1933.7|1931.7|1930.1|1927.1|1934.5|1931.7|1929.4|1926.4|417
1663578000000|2022-09-19 09:00:00|1930.3|1927.3|1935.7|1932.7|1936.2|1933.3|1930|1927.3|385
1663578300000|2022-09-19 09:05:00|1935.6|1932.6|1936.7|1933.7|1938.2|1935.2|1935.1|1932.1|370
1663578600000|2022-09-19 09:10:00|1936.6|1933.6|1936.3|1933.3|1937.1|1934.1|1935.6|1932.6|219
1663578900000|2022-09-19 09:15:00|1936.2|1933.2|1931.3|1928.3|1937.1|1934.6|1931.2|1928.2|278
1663579200000|2022-09-19 09:20:00|1931.2|1928.2|1932.2|1929.2|1932.8|1929.8|1930.2|1927.6|430
1663579500000|2022-09-19 09:25:00|1932.1|1929.1|1930|1927|1932.5|1929.5|1929.3|1926.5|311
1663579800000|2022-09-19 09:30:00|1929.9|1926.9|1930.8|1927.8|1931.5|1928.5|1928.8|1925.8|342
1663580100000|2022-09-19 09:35:00|1930.9|1927.9|1933.7|1930.7|1933.8|1930.8|1930.6|1927.6|280
1663580400000|2022-09-19 09:40:00|1933.6|1930.6|1931.4|1928.4|1933.9|1931.2|1931.4|1928.4|293
1663580700000|2022-09-19 09:45:00|1931.5|1928.5|1932.4|1929.4|1933.5|1930.5|1930.9|1928|283
1663581000000|2022-09-19 09:50:00|1932.5|1929.5|1933.4|1930.4|1933.9|1930.9|1931.4|1928.9|282
1663581300000|2022-09-19 09:55:00|1933.5|1930.5|1932.9|1929.9|1933.8|1930.8|1931.8|1928.8|269
1663581600000|2022-09-19 10:00:00|1932.7|1929.7|1932.2|1929.2|1933.7|1930.7|1931.4|1928.6|348
1663581900000|2022-09-19 10:05:00|1932.3|1929.3|1932.9|1929.9|1933|1930|1929.5|1926.5|317
1663582200000|2022-09-19 10:10:00|1932.8|1929.8|1929.8|1926.8|1933.4|1930.5|1929.7|1926.7|256
1663582500000|2022-09-19 10:15:00|1929.9|1926.9|1931.4|1928.4|1931.8|1928.8|1928.9|1925.9|275
1663582800000|2022-09-19 10:20:00|1931.5|1928.5|1933.4|1930.4|1933.7|1930.7|1930.5|1927.6|224
1663583100000|2022-09-19 10:25:00|1933.5|1930.5|1936.4|1933.4|1936.6|1933.6|1933.3|1930.3|236
1663583400000|2022-09-19 10:30:00|1936.3|1933.3|1937.9|1934.9|1938.5|1935.7|1935.1|1932.4|252
1663583700000|2022-09-19 10:35:00|1938|1935|1936.2|1934.2|1938.7|1935.7|1936.2|1933.8|233
1663584000000|2022-09-19 10:40:00|1936.3|1934.3|1938.4|1935.4|1938.5|1935.6|1936|1933|290
1663584300000|2022-09-19 10:45:00|1938.3|1935.3|1938.1|1935.1|1938.7|1936.1|1937.1|1934.5|349
1663584600000|2022-09-19 10:50:00|1938|1935|1938.4|1935.4|1939.1|1936.6|1937.2|1934.7|384
1663584900000|2022-09-19 10:55:00|1938.3|1935.3|1936.2|1933.2|1938.4|1935.8|1935.6|1932.6|246
1663585200000|2022-09-19 11:00:00|1936.5|1933.5|1938.4|1935.4|1939.8|1936.8|1936.5|1933.5|282
1663585500000|2022-09-19 11:05:00|1938.5|1935.5|1934.4|1931.4|1938.5|1935.5|1933.1|1930.6|370
1663585800000|2022-09-19 11:10:00|1934.5|1931.5|1939.7|1936.7|1940.1|1937.4|1933.8|1930.9|384
1663586100000|2022-09-19 11:15:00|1939.8|1936.8|1936.5|1933.5|1940|1937.2|1936.4|1933.4|367
1663586400000|2022-09-19 11:20:00|1936.6|1933.6|1934|1931|1937.6|1934.6|1933.8|1930.8|382
1663586700000|2022-09-19 11:25:00|1934.2|1931.2|1931.3|1928.3|1934.2|1931.2|1928.9|1926|649
1663587000000|2022-09-19 11:30:00|1931.4|1928.4|1931.9|1928.9|1933.1|1930.2|1930.4|1927.4|492
1663587300000|2022-09-19 11:35:00|1932|1929|1936.5|1933.5|1936.9|1933.9|1931.8|1928.8|414
1663587600000|2022-09-19 11:40:00|1936.6|1933.6|1934.3|1931.3|1937.5|1934.5|1934.2|1931.2|439
1663587900000|2022-09-19 11:45:00|1934.5|1931.5|1934.9|1931.9|1936.3|1933.3|1934.1|1931.2|358
1663588200000|2022-09-19 11:50:00|1934.4|1931.4|1937.6|1934.6|1937.8|1934.8|1934.4|1931.4|360
1663588500000|2022-09-19 11:55:00|1937.4|1934.4|1934.8|1931.8|1937.8|1934.8|1933.8|1931.1|506
1663588800000|2022-09-19 12:00:00|1934.9|1931.9|1933.4|1930.4|1935.8|1933.3|1931.8|1929.3|590
1663589100000|2022-09-19 12:05:00|1933|1930|1936.9|1933.9|1938.5|1935.9|1931.9|1929.9|611
1663589400000|2022-09-19 12:10:00|1937|1934|1931.7|1928.7|1937|1934.9|1931.2|1928.5|595
1663589700000|2022-09-19 12:15:00|1932|1929|1935.7|1932.7|1936.5|1933.8|1931.2|1928.6|640
1663590000000|2022-09-19 12:20:00|1935.4|1933.4|1938.8|1935.8|1939.9|1937.2|1935.2|1932.2|665
1663590300000|2022-09-19 12:25:00|1938.7|1935.7|1942.3|1940.3|1943.3|1940.4|1937.3|1934.9|703
1663590600000|2022-09-19 12:30:00|1942.4|1939.4|1936.7|1933.7|1942.4|1939.5|1935.3|1932.6|619
1663590900000|2022-09-19 12:35:00|1936.8|1933.8|1940.4|1938.4|1941.4|1938.7|1935|1932|529
1663591200000|2022-09-19 12:40:00|1940.8|1937.8|1938.3|1935.3|1944|1941.2|1937.7|1934.7|561
1663591500000|2022-09-19 12:45:00|1938.1|1935.1|1934.3|1931.3|1938.4|1935.4|1933.8|1930.8|465
1663591800000|2022-09-19 12:50:00|1934.5|1931.5|1933.3|1930.3|1940.8|1938.2|1933.2|1930.2|615
1663592100000|2022-09-19 12:55:00|1933.4|1930.4|1930.3|1927.3|1934.2|1931.2|1929.8|1926.9|409
1663592400000|2022-09-19 13:00:00|1930.2|1927.2|1932.3|1929.3|1935.3|1932.3|1930.1|1927.1|725
1663592700000|2022-09-19 13:05:00|1932.2|1929.2|1930.8|1927.8|1932.7|1929.7|1929.3|1926.3|466
1663593000000|2022-09-19 13:10:00|1930.4|1927.4|1930.5|1927.5|1933.7|1930.7|1929|1926|478
1663593300000|2022-09-19 13:15:00|1930.3|1927.3|1928.4|1925.4|1931.4|1928.4|1926.3|1923.3|606
1663593600000|2022-09-19 13:20:00|1928.5|1925.5|1927.9|1924.9|1929.8|1927.2|1926.5|1923.5|494
1663593900000|2022-09-19 13:25:00|1928|1925|1924.6|1921.6|1930|1927.6|1924.2|1921.3|602
1663594200000|2022-09-19 13:30:00|1924.8|1921.8|1935|1932|1935.3|1932.8|1923.5|1920.5|990
1663594500000|2022-09-19 13:35:00|1934.9|1931.9|1934.6|1932.6|1938.3|1935.7|1932.8|1929.8|912
1663594800000|2022-09-19 13:40:00|1934.5|1932.5|1937.7|1934.7|1939.4|1936.4|1934.4|1931.5|893
1663595100000|2022-09-19 13:45:00|1937.8|1934.8|1940.2|1937.2|1945.5|1942.7|1937.3|1934.8|918
1663595400000|2022-09-19 13:50:00|1939.6|1937.6|1943.1|1941.1|1944.5|1942.4|1939.5|1936.9|853
1663595700000|2022-09-19 13:55:00|1943.2|1941.2|1937.5|1934.5|1945.2|1943.2|1936.9|1934.5|884
1663596000000|2022-09-19 14:00:00|1937.2|1935.2|1935.1|1933.1|1938.5|1936.2|1933.5|1931.2|661
1663596300000|2022-09-19 14:05:00|1935|1933|1935.9|1932.9|1938.4|1936.1|1932.5|1930.3|707
1663596600000|2022-09-19 14:10:00|1935.8|1932.8|1940.1|1938.1|1942.6|1939.6|1935|1932.5|760
1663596900000|2022-09-19 14:15:00|1940.2|1938.2|1937.2|1934.2|1941.1|1938.6|1936|1933.6|632
1663597200000|2022-09-19 14:20:00|1937.3|1934.3|1941.5|1938.5|1941.5|1938.6|1935.1|1932.7|557
1663597500000|2022-09-19 14:25:00|1941.4|1938.4|1943.4|1941.4|1944.6|1942.3|1941.4|1938.4|576
1663597800000|2022-09-19 14:30:00|1943.3|1941.3|1945.1|1942.1|1945.9|1943.1|1941.5|1939.5|602
1663598100000|2022-09-19 14:35:00|1945|1942|1947.3|1944.3|1951.9|1949.1|1945|1942|784
1663598400000|2022-09-19 14:40:00|1947.4|1944.4|1950.4|1947.4|1950.8|1948|1946.9|1944.3|739
1663598700000|2022-09-19 14:45:00|1949.6|1947.6|1950.2|1947.2|1951.4|1948.8|1947.4|1944.4|795
1663599000000|2022-09-19 14:50:00|1949.6|1947.6|1947|1944|1950.6|1948|1945.6|1943|737
1663599300000|2022-09-19 14:55:00|1946.9|1943.9|1942.6|1940.6|1949|1946.4|1942.5|1939.6|612
1663599600000|2022-09-19 15:00:00|1942.5|1940.5|1946|1944|1950.2|1948.1|1942.4|1940.3|742
1663599900000|2022-09-19 15:05:00|1946.1|1944.1|1946.3|1943.3|1948.2|1945.7|1945.3|1942.5|602
1663600200000|2022-09-19 15:10:00|1946.4|1943.4|1946.7|1943.7|1948.6|1945.6|1944.6|1941.9|569
1663600500000|2022-09-19 15:15:00|1946.6|1943.6|1945.5|1942.5|1948.1|1945.1|1945.2|1942.5|591
1663600800000|2022-09-19 15:20:00|1945.7|1942.7|1944.6|1941.6|1945.8|1943.4|1942.2|1940|469
1663601100000|2022-09-19 15:25:00|1944.5|1941.5|1943.3|1940.3|1945.8|1943.3|1942.6|1939.7|371
1663601400000|2022-09-19 15:30:00|1943.2|1940.2|1940.7|1937.7|1943.3|1940.3|1939.6|1937.2|395
1663601700000|2022-09-19 15:35:00|1940.8|1937.8|1939.7|1936.7|1941.2|1938.7|1939.1|1936.1|366
1663602000000|2022-09-19 15:40:00|1939.6|1936.6|1939.8|1936.8|1940.3|1937.3|1938.8|1935.8|359
1663602300000|2022-09-19 15:45:00|1939.9|1936.9|1939|1936|1940.3|1937.5|1937.4|1934.8|266
1663602600000|2022-09-19 15:50:00|1938.9|1935.9|1937.7|1935.7|1941.1|1938.6|1937.6|1935.5|346
1663602900000|2022-09-19 15:55:00|1937.6|1935.6|1936.5|1933.5|1938.4|1936|1935.9|1933.4|302
1663603200000|2022-09-19 16:00:00|1936.3|1933.3|1938.8|1935.8|1939.3|1936.9|1936.3|1933.3|400
1663603500000|2022-09-19 16:05:00|1938.7|1935.7|1937.9|1935.9|1940.1|1938|1936.8|1934.5|328
1663603800000|2022-09-19 16:10:00|1938|1936|1940.5|1938.5|1941.2|1938.9|1937.7|1935.3|341
1663604100000|2022-09-19 16:15:00|1940.6|1938.6|1940.6|1937.6|1941.3|1938.9|1939.4|1936.9|307
1663604400000|2022-09-19 16:20:00|1940|1938|1939|1937|1940.4|1938|1938.8|1936.2|303
1663604700000|2022-09-19 16:25:00|1938.9|1936.9|1937.7|1934.7|1940|1937.4|1937.1|1934.5|351
1663605000000|2022-09-19 16:30:00|1937.6|1934.6|1938.9|1936.9|1939.6|1937.5|1936.3|1933.6|340
1663605300000|2022-09-19 16:35:00|1939|1937|1938.3|1936.3|1939.8|1937.6|1935.5|1933.4|441
1663605600000|2022-09-19 16:40:00|1938.1|1936.1|1938.8|1936.8|1940.2|1937.6|1937.3|1934.9|281
1663605900000|2022-09-19 16:45:00|1938.9|1936.9|1938.9|1935.9|1939.9|1937.6|1938.3|1935.6|263
1663606200000|2022-09-19 16:50:00|1939|1936|1940|1938|1940|1938|1938.4|1935.8|140
1663606500000|2022-09-19 16:55:00|1939.9|1937.9|1939|1936|1940.1|1938|1938.3|1935.3|208
1663606800000|2022-09-19 17:00:00|1938.9|1935.9|1938.9|1935.9|1939.6|1936.6|1938.2|1935.4|218
1663607100000|2022-09-19 17:05:00|1938.8|1935.8|1938.9|1936.9|1940.9|1938.5|1938.6|1935.6|186
1663607400000|2022-09-19 17:10:00|1938.8|1936.8|1937.4|1934.4|1939.5|1936.8|1936|1933.2|316
1663607700000|2022-09-19 17:15:00|1937.5|1934.5|1937.5|1934.5|1937.5|1934.5|1935.9|1933|259
1663608000000|2022-09-19 17:20:00|1937.7|1934.7|1936.1|1934.1|1938.1|1935.4|1935|1932|383
1663608300000|2022-09-19 17:25:00|1936|1934|1935.9|1933.9|1936.8|1934.1|1934.9|1931.9|306
1663608600000|2022-09-19 17:30:00|1936.2|1933.2|1934.1|1932.1|1937.7|1935.2|1933.7|1931.6|288
1663608900000|2022-09-19 17:35:00|1934.2|1932.2|1933.5|1931.5|1934.8|1932.3|1933.1|1930.6|303
1663609200000|2022-09-19 17:40:00|1933.6|1931.6|1935|1932|1935|1932.5|1933|1930.5|285
1663609500000|2022-09-19 17:45:00|1934.6|1931.6|1935.4|1932.4|1935.7|1933.2|1934|1931.5|245
1663609800000|2022-09-19 17:50:00|1935.5|1932.5|1935.3|1933.3|1936.2|1933.7|1934.9|1932.3|245
1663610100000|2022-09-19 17:55:00|1935.2|1933.2|1935.6|1932.6|1936.3|1933.7|1934.9|1932.3|164
1663610400000|2022-09-19 18:00:00|1935.8|1932.8|1935.5|1932.5|1936.3|1933.7|1935|1932|211
1663610700000|2022-09-19 18:05:00|1935.4|1932.4|1936.1|1933.1|1936.5|1933.9|1934.8|1932.1|185
1663611000000|2022-09-19 18:10:00|1936|1933|1935.6|1933.6|1938.2|1935.9|1935.5|1932.7|357
1663611300000|2022-09-19 18:15:00|1935.7|1933.7|1935.4|1932.4|1936.8|1934.4|1934.6|1932.3|211
1663611600000|2022-09-19 18:20:00|1935.6|1932.6|1936.3|1934.3|1937.2|1934.6|1935.1|1932.6|245
1663611900000|2022-09-19 18:25:00|1936.2|1934.2|1937.3|1935.3|1938.8|1935.8|1936.1|1933.6|214
1663612200000|2022-09-19 18:30:00|1937.8|1934.8|1938.6|1935.6|1938.8|1936.3|1937.1|1934.5|236
1663612500000|2022-09-19 18:35:00|1938.5|1935.5|1942.1|1939.1|1942.2|1939.6|1937.6|1935.1|169
1663612800000|2022-09-19 18:40:00|1942|1939|1940.7|1937.7|1942.1|1939.2|1940|1937.4|167
1663613100000|2022-09-19 18:45:00|1940.8|1937.8|1940.7|1938.7|1941.4|1938.8|1939.7|1937.1|183
1663613400000|2022-09-19 18:50:00|1940.8|1938.8|1941|1938|1942.7|1939.7|1940.6|1937.6|252
1663613700000|2022-09-19 18:55:00|1941.2|1938.2|1942.4|1939.4|1942.7|1939.7|1940.8|1937.8|227
1663614000000|2022-09-19 19:00:00|1942.6|1939.6|1946.6|1943.6|1946.8|1944.3|1941.9|1939|405
1663614300000|2022-09-19 19:05:00|1946.2|1943.2|1947.7|1945.7|1948|1945.7|1945.7|1942.7|209
1663614600000|2022-09-19 19:10:00|1947.6|1945.6|1948.3|1945.3|1950|1947|1947.6|1945.1|266
1663614900000|2022-09-19 19:15:00|1948.4|1945.4|1949.7|1946.7|1950.2|1947.2|1948.2|1945.2|219
1663615200000|2022-09-19 19:20:00|1949.6|1946.6|1949.3|1946.3|1950.1|1947.1|1949|1946.1|201
1663615500000|2022-09-19 19:25:00|1949.4|1946.4|1948.8|1945.8|1949.7|1946.7|1948.7|1945.7|212
1663615800000|2022-09-19 19:30:00|1949|1946|1948.6|1945.6|1949.8|1946.8|1948.4|1945.4|267
1663616100000|2022-09-19 19:35:00|1948.5|1945.5|1949.8|1946.8|1951.2|1948.3|1948.3|1945.3|212
1663616400000|2022-09-19 19:40:00|1949.9|1946.9|1950.6|1947.6|1950.8|1948.2|1949.6|1946.8|202
1663616700000|2022-09-19 19:45:00|1950.5|1947.5|1951|1949|1954.7|1952.1|1950|1947.5|293
1663617000000|2022-09-19 19:50:00|1951.1|1949.1|1951.7|1948.7|1951.7|1949.1|1949.5|1946.8|286
1663617300000|2022-09-19 19:55:00|1951.5|1948.5|1953.3|1950.3|1953.4|1950.4|1950.7|1947.7|187
1663617600000|2022-09-19 20:00:00|1953.4|1950.4|1953.4|1950.4|1955.1|1952.1|1952.5|1949.5|226
1663617900000|2022-09-19 20:05:00|1953.3|1950.3|1952.9|1949.9|1953.4|1950.4|1952.2|1949.2|107
1663618200000|2022-09-19 20:10:00|1952.8|1949.8|1952.6|1949.6|1952.9|1949.9|1952|1949|81
1663618500000|2022-09-19 20:15:00|1952.5|1949.5|1954.7|1951.7|1954.8|1951.8|1952|1949.3|140
1663618800000|2022-09-19 20:20:00|1954.6|1951.6|1954.4|1951.4|1955.8|1953.1|1954.3|1951.3|118
1663619100000|2022-09-19 20:25:00|1954.5|1951.5|1955.3|1952.3|1955.6|1952.6|1954.1|1951.1|101
1663619400000|2022-09-19 20:30:00|1955.6|1952.6|1954.9|1951.9|1955.7|1952.7|1954.9|1951.9|89
1663619700000|2022-09-19 20:35:00|1954.8|1951.8|1955.3|1952.3|1956.1|1953.6|1954.8|1951.8|90
1663620000000|2022-09-19 20:40:00|1955.5|1952.5|1955.5|1952.5|1955.7|1952.7|1954.4|1951.4|107
1663620300000|2022-09-19 20:45:00|1955.4|1952.4|1955.4|1952.4|1956.4|1953.6|1955.2|1952.2|93
1663620600000|2022-09-19 20:50:00|1955.7|1952.7|1956.2|1953.2|1956.8|1953.8|1955.3|1952.3|140
1663620900000|2022-09-19 20:55:00|1956.1|1953.1|1957.7|1954.7|1958.4|1955.4|1955.6|1952.6|206
1663624800000|2022-09-19 22:00:00|1958|1955|1957.6|1954.6|1959.9|1956.2|1957.2|1954.2|177
1663625100000|2022-09-19 22:05:00|1957.5|1954.5|1957|1954|1958|1955|1956.7|1953.7|96
1663625400000|2022-09-19 22:10:00|1957.3|1954.3|1957.5|1954.5|1958.2|1955.2|1956.9|1953.9|99
1663625700000|2022-09-19 22:15:00|1957.4|1954.4|1957.4|1954.4|1957.8|1955|1956.8|1954.3|47
1663626000000|2022-09-19 22:20:00|1957.3|1954.3|1957.1|1954.1|1958|1955|1956.7|1953.7|85
1663626300000|2022-09-19 22:25:00|1957.3|1954.3|1956.5|1953.5|1958|1955|1956.3|1953.3|120
1663626600000|2022-09-19 22:30:00|1956.6|1953.6|1956.4|1953.4|1956.9|1954|1955.8|1952.8|84
1663626900000|2022-09-19 22:35:00|1956.3|1953.3|1955.7|1952.7|1956.5|1953.5|1955.6|1952.6|75
1663627200000|2022-09-19 22:40:00|1955.6|1952.6|1954.9|1951.9|1955.8|1952.8|1954.7|1951.7|100
1663627500000|2022-09-19 22:45:00|1954.8|1951.8|1955.1|1952.1|1955.4|1952.4|1954|1951|104
1663627800000|2022-09-19 22:50:00|1955.2|1952.2|1954.4|1951.4|1955.5|1952.5|1954.3|1951.3|107
1663628100000|2022-09-19 22:55:00|1954.5|1951.5|1953.4|1950.4|1954.5|1951.5|1952.1|1949.5|106
1663628400000|2022-09-19 23:00:00|1953.3|1950.3|1952.8|1949.8|1953.4|1950.4|1952.2|1949.2|92
1663628700000|2022-09-19 23:05:00|1952.7|1949.7|1952.3|1949.3|1953.5|1950.5|1952|1949.2|129
1663629000000|2022-09-19 23:10:00|1952.4|1949.4|1953|1950|1953.3|1950.3|1951.9|1949.1|95
1663629300000|2022-09-19 23:15:00|1952.9|1949.9|1955.1|1952.1|1955.3|1952.3|1952.8|1949.8|142
1663629600000|2022-09-19 23:20:00|1955.2|1952.2|1953.1|1950.1|1955.3|1952.3|1952.5|1949.7|118
1663629900000|2022-09-19 23:25:00|1953.2|1950.2|1954.1|1951.1|1954.4|1951.4|1952.9|1949.9|90
1663630200000|2022-09-19 23:30:00|1954.2|1951.2|1953.8|1950.8|1955.5|1952.5|1953.8|1950.8|194
1663630500000|2022-09-19 23:35:00|1953.9|1950.9|1953.2|1950.2|1954.5|1951.5|1953.1|1950.1|103
1663630800000|2022-09-19 23:40:00|1953.3|1950.3|1952.3|1949.3|1953.4|1950.4|1952.3|1949.3|65
1663631100000|2022-09-19 23:45:00|1952.4|1949.4|1952|1949|1952.6|1949.6|1951.6|1948.6|79
1663631400000|2022-09-19 23:50:00|1952.4|1949.4|1953|1951|1953.8|1951|1952|1949|127
1663631700000|2022-09-19 23:55:00|1953.2|1950.2|1955|1952|1955.4|1952.4|1952.9|1949.9|220
1663632000000|2022-09-20 00:00:00|1955.1|1952.1|1958.1|1955.1|1958.7|1955.7|1954.6|1951.6|353
1663632300000|2022-09-20 00:05:00|1958.2|1955.2|1959.2|1956.2|1959.7|1956.7|1957.7|1954.7|320
1663632600000|2022-09-20 00:10:00|1959.3|1956.3|1956.6|1953.6|1959.3|1956.3|1955.9|1952.9|246
1663632900000|2022-09-20 00:15:00|1956.5|1953.5|1955.4|1952.4|1956.9|1953.9|1955.4|1952.4|189
1663633200000|2022-09-20 00:20:00|1955.3|1952.3|1956.1|1953.1|1956.8|1953.8|1954.3|1951.3|196
1663633500000|2022-09-20 00:25:00|1956.2|1953.2|1954.4|1951.4|1956.2|1953.2|1954.3|1951.3|108
1663633800000|2022-09-20 00:30:00|1954.3|1951.3|1953.3|1950.3|1956.1|1953.7|1953.3|1950.3|215
1663634100000|2022-09-20 00:35:00|1953.1|1950.1|1952.5|1949.5|1953.3|1950.3|1951.5|1948.5|292
1663634400000|2022-09-20 00:40:00|1952.4|1949.4|1950.2|1948.2|1952.6|1949.6|1950.2|1947.6|243
1663634700000|2022-09-20 00:45:00|1950.3|1948.3|1951.5|1948.5|1953.3|1950.6|1950.2|1947.6|259
1663635000000|2022-09-20 00:50:00|1951.6|1948.6|1951.1|1948.1|1952.1|1949.1|1950.4|1947.4|286
1663635300000|2022-09-20 00:55:00|1951.3|1948.3|1952.5|1949.5|1952.6|1949.6|1950|1947.7|217
1663635600000|2022-09-20 01:00:00|1952.4|1949.4|1947.6|1944.6|1952.5|1949.5|1947|1944|396
1663635900000|2022-09-20 01:05:00|1947.5|1944.5|1950.1|1947.1|1950.2|1947.2|1947.5|1944.5|241
1663636200000|2022-09-20 01:10:00|1950.2|1947.2|1952.3|1949.3|1952.6|1949.8|1949|1946|237
1663636500000|2022-09-20 01:15:00|1952.5|1949.5|1949.1|1946.1|1952.6|1949.6|1948.7|1945.9|346
1663636800000|2022-09-20 01:20:00|1949|1946|1948.8|1945.8|1949.6|1946.6|1947.2|1944.2|222
1663637100000|2022-09-20 01:25:00|1948.7|1945.7|1949.7|1946.7|1950|1947|1947.8|1945.3|160
1663637400000|2022-09-20 01:30:00|1949.8|1946.8|1948.6|1945.6|1950.1|1947.1|1947.6|1944.6|302
1663637700000|2022-09-20 01:35:00|1948.7|1945.7|1946.5|1943.5|1949.7|1946.7|1945.6|1943.1|282
1663638000000|2022-09-20 01:40:00|1946.7|1943.7|1946.3|1943.3|1946.9|1944.3|1944.9|1942.5|312
1663638300000|2022-09-20 01:45:00|1945.6|1943.6|1947.1|1944.1|1947.3|1944.3|1944.6|1941.9|283
1663638600000|2022-09-20 01:50:00|1947.2|1944.2|1948.2|1945.2|1948.3|1945.3|1946.2|1943.2|226
1663638900000|2022-09-20 01:55:00|1948.3|1945.3|1947.1|1944.1|1948.6|1945.6|1946.8|1943.8|241
1663639200000|2022-09-20 02:00:00|1947.2|1944.2|1947|1944|1948.4|1945.7|1946.4|1943.6|253
1663639500000|2022-09-20 02:05:00|1947.1|1944.1|1947.7|1944.7|1948.5|1945.5|1945.9|1943.4|266
1663639800000|2022-09-20 02:10:00|1947.4|1944.4|1948.1|1945.1|1948.1|1945.3|1946.5|1944|224
1663640100000|2022-09-20 02:15:00|1947.7|1944.7|1947.9|1945.9|1949.2|1946.2|1946.9|1944.4|198
1663640400000|2022-09-20 02:20:00|1947.8|1945.8|1948.4|1945.4|1948.9|1946.1|1947.3|1944.7|150
1663640700000|2022-09-20 02:25:00|1948.5|1945.5|1950.1|1948.1|1950.9|1948.2|1947.6|1945.2|198
1663641000000|2022-09-20 02:30:00|1949.8|1947.8|1955.6|1952.6|1959.4|1956.4|1949.5|1947.1|447
1663641300000|2022-09-20 02:35:00|1955.3|1952.3|1952.8|1949.8|1956.4|1953.4|1951.8|1949.2|276
1663641600000|2022-09-20 02:40:00|1952.7|1949.7|1950.4|1947.4|1952.7|1949.7|1949.3|1946.7|236
1663641900000|2022-09-20 02:45:00|1950|1948|1948.9|1945.9|1950.3|1948|1948.6|1945.6|200
1663642200000|2022-09-20 02:50:00|1948.8|1945.8|1948.9|1945.9|1949.4|1946.4|1947.7|1945.3|101
1663642500000|2022-09-20 02:55:00|1948.5|1946.5|1952.9|1949.9|1953|1950.2|1948.4|1945.7|194
1663642800000|2022-09-20 03:00:00|1952.8|1949.8|1953.2|1950.2|1954.5|1951.5|1951.8|1948.8|250
1663643100000|2022-09-20 03:05:00|1952.9|1949.9|1952.9|1949.9|1954.1|1951.1|1952.7|1949.7|216
1663643400000|2022-09-20 03:10:00|1952.8|1949.8|1952.9|1949.9|1953.5|1950.5|1952|1949|137
1663643700000|2022-09-20 03:15:00|1953|1950|1952.8|1949.8|1953.5|1950.5|1952.4|1949.4|147
1663644000000|2022-09-20 03:20:00|1952.7|1949.7|1952.5|1949.5|1952.8|1950.1|1951.8|1948.8|108
1663644300000|2022-09-20 03:25:00|1952.4|1949.4|1954.5|1951.5|1954.5|1951.9|1952.4|1949.4|122
1663644600000|2022-09-20 03:30:00|1954.4|1951.4|1954.5|1951.5|1954.6|1951.6|1953.3|1950.9|83
1663644900000|2022-09-20 03:35:00|1954.4|1951.4|1952.8|1949.8|1954.5|1951.5|1952.8|1949.8|84
1663645200000|2022-09-20 03:40:00|1952.9|1949.9|1953.5|1950.5|1953.5|1950.5|1952.8|1949.8|96
1663645500000|2022-09-20 03:45:00|1953.6|1950.6|1955.8|1952.8|1955.9|1952.9|1953.3|1950.3|99
1663645800000|2022-09-20 03:50:00|1955.7|1952.7|1955.4|1952.4|1955.9|1952.9|1954.8|1952.3|66
1663646100000|2022-09-20 03:55:00|1955.5|1952.5|1955.5|1952.5|1955.5|1952.9|1954.7|1952.1|110
1663646400000|2022-09-20 04:00:00|1955.4|1952.4|1954.5|1951.5|1956|1953|1954.3|1951.3|94
1663646700000|2022-09-20 04:05:00|1954.4|1951.4|1952.4|1949.4|1954.6|1951.6|1952.4|1949.4|83
1663647000000|2022-09-20 04:10:00|1952.6|1949.6|1952.5|1949.5|1953.4|1950.4|1952.4|1949.4|76
1663647300000|2022-09-20 04:15:00|1952.4|1949.4|1952.4|1949.4|1953|1950|1952|1949|109
1663647600000|2022-09-20 04:20:00|1952.3|1949.3|1950.5|1947.5|1952.3|1949.3|1949.4|1946.4|190
1663647900000|2022-09-20 04:25:00|1950.3|1947.3|1949.5|1946.5|1950.9|1947.9|1949.3|1946.3|152
1663648200000|2022-09-20 04:30:00|1949.6|1946.6|1950.9|1947.9|1950.9|1947.9|1948.7|1945.7|160
1663648500000|2022-09-20 04:35:00|1950.8|1947.8|1949.9|1946.9|1950.9|1947.9|1949.5|1946.5|114
1663648800000|2022-09-20 04:40:00|1950.1|1947.1|1949.8|1946.8|1950.5|1947.5|1949.2|1946.3|118
1663649100000|2022-09-20 04:45:00|1949.9|1946.9|1948.7|1945.7|1950.5|1947.5|1947.9|1944.9|132
1663649400000|2022-09-20 04:50:00|1948.1|1945.1|1947.2|1944.2|1948.7|1945.9|1946.7|1943.8|125
1663649700000|2022-09-20 04:55:00|1947.3|1944.3|1948.1|1945.1|1948.2|1945.2|1946.6|1943.6|130
1663650000000|2022-09-20 05:00:00|1948.2|1945.2|1946.7|1943.7|1948.2|1945.2|1946.3|1943.3|137
1663650300000|2022-09-20 05:05:00|1946.8|1943.8|1947.6|1944.6|1947.7|1944.7|1946.4|1943.4|137
1663650600000|2022-09-20 05:10:00|1947.7|1944.7|1946.8|1943.8|1948|1945|1946.4|1943.4|123
1663650900000|2022-09-20 05:15:00|1946.9|1943.9|1945.9|1942.9|1947.4|1944.4|1945.3|1942.3|169
1663651200000|2022-09-20 05:20:00|1945.8|1942.8|1945.5|1942.5|1946|1943|1945|1942|150
1663651500000|2022-09-20 05:25:00|1945.4|1942.4|1946.6|1943.6|1947.1|1944.1|1945|1942|177
1663651800000|2022-09-20 05:30:00|1947.1|1944.1|1947.1|1944.1|1948.4|1945.4|1946.2|1943.2|286
1663652100000|2022-09-20 05:35:00|1947.2|1944.2|1948.8|1945.8|1950.2|1947.2|1945.9|1943.6|263
1663652400000|2022-09-20 05:40:00|1949.1|1946.1|1947.3|1944.3|1949.1|1946.2|1946.7|1943.7|195
1663652700000|2022-09-20 05:45:00|1947.5|1944.5|1946.3|1943.3|1947.8|1944.8|1945.8|1942.8|224
1663653000000|2022-09-20 05:50:00|1946.4|1943.4|1946.4|1943.4|1947.1|1944.1|1946.3|1943.3|247
1663653300000|2022-09-20 05:55:00|1946.3|1943.3|1946|1943|1946.8|1944|1945.4|1942.6|261
1663653600000|2022-09-20 06:00:00|1946.3|1943.3|1943.9|1940.9|1947.6|1944.6|1943|1940.1|445
1663653900000|2022-09-20 06:05:00|1943.7|1940.7|1945.4|1942.4|1945.4|1942.4|1943|1940|309
1663654200000|2022-09-20 06:10:00|1945.5|1942.5|1945.4|1942.4|1946|1943|1944.3|1941.3|278
1663654500000|2022-09-20 06:15:00|1944.9|1942.9|1946.4|1943.4|1947.5|1944.5|1944.9|1942|189
1663654800000|2022-09-20 06:20:00|1946.5|1943.5|1945.8|1942.8|1947.5|1945|1943.7|1940.7|235
1663655100000|2022-09-20 06:25:00|1945.7|1942.7|1946.5|1943.5|1947|1944|1945.5|1942.5|326
1663655400000|2022-09-20 06:30:00|1946.4|1943.4|1946.7|1943.7|1947.9|1944.9|1945.7|1942.9|400
1663655700000|2022-09-20 06:35:00|1946.4|1943.4|1947.3|1944.3|1948.1|1945.1|1944.8|1941.8|340
1663656000000|2022-09-20 06:40:00|1947.2|1944.2|1945.3|1942.3|1948.3|1945.3|1944.6|1941.6|356
1663656300000|2022-09-20 06:45:00|1945.4|1942.4|1942.9|1939.9|1945.4|1942.4|1942.7|1939.7|293
1663656600000|2022-09-20 06:50:00|1943|1940|1942.5|1939.5|1944.3|1941.6|1941.7|1938.7|363
1663656900000|2022-09-20 06:55:00|1942.4|1939.4|1939.9|1936.9|1943.1|1940.1|1938.8|1935.8|442
1663657200000|2022-09-20 07:00:00|1940|1937|1939.5|1936.5|1942.4|1939.4|1938.1|1935.1|498
1663657500000|2022-09-20 07:05:00|1939.9|1936.9|1943.5|1940.5|1943.8|1940.8|1939.8|1936.8|520
1663657800000|2022-09-20 07:10:00|1943.4|1940.4|1943.9|1940.9|1947.1|1944.1|1943.4|1940.4|407
1663658100000|2022-09-20 07:15:00|1943.8|1940.8|1947.9|1944.9|1948.1|1945.1|1943.7|1940.7|382
1663658400000|2022-09-20 07:20:00|1947.8|1944.8|1947.8|1944.8|1949|1946|1945.9|1942.9|359
1663658700000|2022-09-20 07:25:00|1947.9|1944.9|1946.1|1943.1|1948.4|1945.4|1945.8|1942.8|308
1663659000000|2022-09-20 07:30:00|1946.2|1943.2|1940.9|1937.9|1946.5|1943.5|1940|1937|402
1663659300000|2022-09-20 07:35:00|1940.6|1937.6|1940|1937|1940.9|1937.9|1937|1934|380
1663659600000|2022-09-20 07:40:00|1939.8|1936.8|1936.7|1933.7|1940.2|1937.2|1936.2|1933.2|450
1663659900000|2022-09-20 07:45:00|1936.6|1933.6|1939.4|1936.4|1941.6|1938.6|1936|1933|541
1663660200000|2022-09-20 07:50:00|1939.6|1936.6|1936.7|1933.7|1940.1|1937.1|1936.6|1933.6|369
1663660500000|2022-09-20 07:55:00|1936.9|1933.9|1936.8|1933.8|1938.5|1935.5|1935.8|1932.8|480
1663660800000|2022-09-20 08:00:00|1936.7|1933.7|1936.3|1933.3|1938.2|1935.2|1936|1933|392
1663661100000|2022-09-20 08:05:00|1936.2|1933.2|1933.7|1930.7|1936.3|1933.3|1931.9|1928.9|432
1663661400000|2022-09-20 08:10:00|1933.6|1930.6|1932.7|1929.7|1933.7|1930.7|1932.1|1929.1|382
1663661700000|2022-09-20 08:15:00|1932.6|1929.6|1932.1|1929.1|1933.2|1930.2|1929.9|1927.4|383
1663662000000|2022-09-20 08:20:00|1932.2|1929.2|1931.4|1928.4|1932.6|1929.6|1930.4|1927.4|354
1663662300000|2022-09-20 08:25:00|1931.6|1928.6|1933.5|1930.5|1933.8|1930.8|1930.4|1927.4|259
1663662600000|2022-09-20 08:30:00|1933.6|1930.6|1936.5|1933.5|1936.8|1934.1|1933.4|1930.4|337
1663662900000|2022-09-20 08:35:00|1936.4|1933.4|1936.6|1933.6|1937.7|1934.7|1935.3|1932.5|355
1663663200000|2022-09-20 08:40:00|1936.5|1933.5|1937|1934|1937.6|1934.6|1935.8|1932.8|250
1663663500000|2022-09-20 08:45:00|1937.2|1934.2|1934.2|1931.2|1937.7|1934.7|1934|1931.1|225
1663663800000|2022-09-20 08:50:00|1934.1|1931.1|1933.2|1930.2|1934.7|1931.9|1933.2|1930.2|277
1663664100000|2022-09-20 08:55:00|1933.3|1930.3|1932.1|1929.1|1935.2|1932.7|1931.9|1928.9|317
1663664400000|2022-09-20 09:00:00|1932.2|1929.2|1934.9|1931.9|1935.6|1932.6|1931.8|1928.8|288
1663664700000|2022-09-20 09:05:00|1935|1932|1934.3|1931.3|1935.4|1932.9|1931.8|1928.8|420
1663665000000|2022-09-20 09:10:00|1933.8|1931.8|1932.6|1929.6|1936.1|1933.1|1930.4|1928.1|402
1663665300000|2022-09-20 09:15:00|1932.8|1929.8|1931.4|1928.4|1932.8|1930.1|1930.2|1927.2|305
1663665600000|2022-09-20 09:20:00|1931.3|1928.3|1932.1|1929.1|1932.4|1929.5|1930.6|1927.6|344
1663665900000|2022-09-20 09:25:00|1932|1929|1931.9|1928.9|1932.8|1930.2|1930.6|1927.9|288
1663666200000|2022-09-20 09:30:00|1932|1929|1934.3|1931.3|1935.8|1932.8|1931.6|1928.6|419
1663666500000|2022-09-20 09:35:00|1934.4|1931.4|1933.8|1930.8|1934.5|1932.1|1932.2|1929.2|265
1663666800000|2022-09-20 09:40:00|1933.7|1930.7|1931.3|1928.3|1933.9|1930.9|1931.2|1928.2|322
1663667100000|2022-09-20 09:45:00|1931.4|1928.4|1929.6|1926.6|1931.4|1928.4|1929|1926|405
1663667400000|2022-09-20 09:50:00|1929.7|1926.7|1929.3|1926.3|1929.9|1926.9|1927.7|1924.9|291
1663667700000|2022-09-20 09:55:00|1929.2|1926.2|1930.8|1927.8|1930.8|1927.8|1929.1|1926.1|302
1663668000000|2022-09-20 10:00:00|1930.9|1927.9|1929.4|1926.4|1930.9|1927.9|1928.6|1925.6|217
1663668300000|2022-09-20 10:05:00|1929.3|1926.3|1927.3|1924.3|1929.8|1926.8|1926.9|1923.9|224
1663668600000|2022-09-20 10:10:00|1927.2|1924.2|1927.4|1924.4|1928.3|1925.5|1927.2|1924.2|170
1663668900000|2022-09-20 10:15:00|1927.3|1924.3|1927.8|1924.8|1928.7|1925.8|1925.4|1922.4|351
1663669200000|2022-09-20 10:20:00|1927.7|1924.7|1931.9|1928.9|1932.4|1929.4|1926.7|1924.6|253
1663669500000|2022-09-20 10:25:00|1932.1|1929.1|1933.7|1931.7|1934.6|1931.8|1931|1928.5|173
1663669800000|2022-09-20 10:30:00|1934.2|1931.2|1936.2|1933.2|1936.2|1933.2|1932.8|1930.1|165
1663670100000|2022-09-20 10:35:00|1936.1|1933.1|1935.2|1932.2|1936.2|1933.2|1934.2|1931.2|195
1663670400000|2022-09-20 10:40:00|1935.1|1932.1|1933.5|1930.5|1935.6|1932.6|1933.1|1930.1|200
1663670700000|2022-09-20 10:45:00|1933.7|1930.7|1934.8|1931.8|1934.8|1931.8|1932.7|1929.7|233
1663671000000|2022-09-20 10:50:00|1934.7|1931.7|1937.7|1934.7|1937.9|1934.9|1934.6|1931.6|230
1663671300000|2022-09-20 10:55:00|1937.6|1934.6|1933.2|1930.2|1937.8|1934.8|1932.7|1929.9|237
1663671600000|2022-09-20 11:00:00|1933.3|1930.3|1928.8|1925.8|1933.6|1930.6|1928.7|1925.7|374
1663671900000|2022-09-20 11:05:00|1928.7|1925.7|1930.5|1927.5|1931.3|1928.3|1928.3|1925.3|353
1663672200000|2022-09-20 11:10:00|1930.4|1927.4|1934.4|1931.4|1934.6|1931.6|1930.4|1927.4|279
1663672500000|2022-09-20 11:15:00|1934.3|1931.3|1937.9|1934.9|1938.4|1935.4|1934.3|1931.3|313
1663672800000|2022-09-20 11:20:00|1938|1935|1934.8|1931.8|1938.3|1935.3|1934.8|1931.8|307
1663673100000|2022-09-20 11:25:00|1935|1932|1934.7|1931.7|1936.2|1933.3|1934.5|1931.5|263
1663673400000|2022-09-20 11:30:00|1934.6|1931.6|1932.1|1929.1|1935|1932|1931.1|1928.6|283
1663673700000|2022-09-20 11:35:00|1932|1929|1929.5|1926.5|1932.8|1929.8|1928.6|1926|240
1663674000000|2022-09-20 11:40:00|1929.6|1926.6|1929.4|1926.4|1930.7|1927.7|1926.3|1923.7|473
1663674300000|2022-09-20 11:45:00|1929.3|1926.3|1930.2|1928.2|1930.9|1928.5|1927.8|1925.1|386
1663674600000|2022-09-20 11:50:00|1930.4|1928.4|1930.9|1927.9|1932.3|1929.7|1930.1|1927.2|393
1663674900000|2022-09-20 11:55:00|1931|1928|1931.1|1928.1|1932.7|1930|1930|1927|362
1663675200000|2022-09-20 12:00:00|1931.2|1928.2|1927.9|1924.9|1932.9|1929.9|1927.3|1924.8|456
1663675500000|2022-09-20 12:05:00|1927.8|1924.8|1926.2|1924.2|1929.6|1926.6|1925.8|1923.2|468
1663675800000|2022-09-20 12:10:00|1926.5|1924.5|1934.5|1931.5|1934.8|1931.8|1926.5|1924.2|515
1663676100000|2022-09-20 12:15:00|1934.6|1931.6|1930.1|1927.1|1934.6|1931.6|1928.3|1925.8|538
1663676400000|2022-09-20 12:20:00|1929.9|1926.9|1927.7|1924.7|1931.6|1929|1926.4|1923.5|733
1663676700000|2022-09-20 12:25:00|1928.2|1925.2|1925.6|1922.6|1930.6|1927.6|1923.4|1920.4|506
1663677000000|2022-09-20 12:30:00|1925.8|1922.8|1927.9|1924.9|1930.3|1927.3|1925|1922|764
1663677300000|2022-09-20 12:35:00|1927.7|1924.7|1927.3|1924.3|1928.9|1925.9|1923.2|1920.2|649
1663677600000|2022-09-20 12:40:00|1927.4|1924.4|1925.8|1922.8|1927.8|1924.8|1924.1|1921.4|605
1663677900000|2022-09-20 12:45:00|1925.7|1922.7|1923.8|1920.8|1927.3|1924.5|1923.5|1920.5|542
1663678200000|2022-09-20 12:50:00|1923.9|1920.9|1921.9|1918.9|1925.5|1922.9|1919.7|1917|606
1663678500000|2022-09-20 12:55:00|1921.6|1918.6|1923.3|1921.3|1923.6|1921.4|1919.9|1917.3|642
1663678800000|2022-09-20 13:00:00|1923.5|1920.5|1930.8|1927.8|1931.4|1928.4|1923.5|1920.5|686
1663679100000|2022-09-20 13:05:00|1930.6|1927.6|1927.3|1924.3|1930.6|1927.6|1927|1924|518
1663679400000|2022-09-20 13:10:00|1927.2|1924.2|1927.2|1924.2|1928.7|1925.7|1924.1|1921.1|453
1663679700000|2022-09-20 13:15:00|1927.3|1924.3|1925.8|1922.8|1927.8|1924.8|1921.9|1918.9|564
1663680000000|2022-09-20 13:20:00|1925.6|1922.6|1920.6|1918.6|1928.6|1926.2|1918.4|1915.4|644
1663680300000|2022-09-20 13:25:00|1920.8|1918.8|1919.2|1916.2|1922.3|1919.3|1918.1|1915.1|528
1663680600000|2022-09-20 13:30:00|1919.5|1916.5|1916.2|1913.2|1919.8|1916.8|1912.6|1909.6|857
1663680900000|2022-09-20 13:35:00|1916|1913|1910.4|1907.4|1916|1913|1909.3|1906.6|841
1663681200000|2022-09-20 13:40:00|1910.2|1907.2|1910.9|1907.9|1912.2|1909.2|1908|1905|745
1663681500000|2022-09-20 13:45:00|1910.7|1907.7|1915.5|1912.5|1918|1915.2|1910.4|1907.6|814
1663681800000|2022-09-20 13:50:00|1915|1912|1913.3|1910.3|1915.4|1912.4|1911.4|1908.4|688
1663682100000|2022-09-20 13:55:00|1913.4|1910.4|1915.3|1913.3|1919.6|1916.7|1913.2|1910.2|634
1663682400000|2022-09-20 14:00:00|1915.1|1913.1|1917.3|1914.3|1918.8|1915.9|1913.5|1910.6|757
1663682700000|2022-09-20 14:05:00|1917|1914|1921|1918|1922.1|1919.1|1914.1|1911.1|686
1663683000000|2022-09-20 14:10:00|1921.3|1918.3|1917.7|1914.7|1922.5|1919.5|1917.4|1914.4|549
1663683300000|2022-09-20 14:15:00|1918.1|1915.1|1919.4|1916.4|1922.3|1919.3|1917.9|1914.9|608
1663683600000|2022-09-20 14:20:00|1919.3|1916.3|1919.7|1916.7|1922.7|1919.7|1918.8|1915.9|575
1663683900000|2022-09-20 14:25:00|1919.8|1916.8|1921.1|1918.1|1922.5|1919.5|1917.7|1914.7|534
1663684200000|2022-09-20 14:30:00|1920.9|1917.9|1917.3|1914.3|1921.3|1918.3|1916.6|1913.7|550
1663684500000|2022-09-20 14:35:00|1916.8|1914.8|1912.4|1910.4|1917.6|1914.9|1910.6|1908.2|474
1663684800000|2022-09-20 14:40:00|1912.6|1909.6|1917.1|1914.1|1919.2|1916.2|1912.6|1909.6|603
1663685100000|2022-09-20 14:45:00|1916.9|1913.9|1917.3|1915.3|1918.8|1915.9|1914.9|1912.4|591
1663685400000|2022-09-20 14:50:00|1917.2|1915.2|1920.9|1917.9|1922.3|1919.7|1916.8|1914.3|619
1663685700000|2022-09-20 14:55:00|1921.1|1918.1|1919.8|1916.8|1922.6|1920.3|1919.3|1916.3|461
1663686000000|2022-09-20 15:00:00|1919.7|1916.7|1920.9|1917.9|1921|1918|1918.2|1915.5|427
1663686300000|2022-09-20 15:05:00|1920.7|1917.7|1925.2|1922.2|1925.9|1922.9|1919.8|1916.8|540
1663686600000|2022-09-20 15:10:00|1925.4|1922.4|1924.1|1921.1|1926.8|1923.8|1923.5|1920.9|484
1663686900000|2022-09-20 15:15:00|1924.4|1921.4|1923.6|1920.6|1924.8|1922.2|1922.6|1919.8|543
1663687200000|2022-09-20 15:20:00|1923.5|1920.5|1920.9|1918.9|1924.9|1922.5|1920.8|1918.2|374
1663687500000|2022-09-20 15:25:00|1920.7|1918.7|1921.5|1919.5|1922.7|1920.3|1920.4|1917.5|426
1663687800000|2022-09-20 15:30:00|1921.1|1919.1|1921.6|1918.6|1922.7|1920.3|1920.1|1917.5|387
1663688100000|2022-09-20 15:35:00|1921.5|1918.5|1920.4|1918.4|1922.1|1919.6|1919.8|1917.1|276
1663688400000|2022-09-20 15:40:00|1920.9|1917.9|1922.1|1919.1|1922.7|1919.9|1920.4|1917.5|267
1663688700000|2022-09-20 15:45:00|1922.2|1919.2|1921.7|1918.7|1922.7|1920|1920.8|1918.2|281
1663689000000|2022-09-20 15:50:00|1921.4|1918.4|1924.8|1922.8|1925.3|1922.9|1920.8|1918|338
1663689300000|2022-09-20 15:55:00|1924.9|1922.9|1923.8|1921.8|1926|1923.4|1923.2|1920.4|391
1663689600000|2022-09-20 16:00:00|1923.7|1921.7|1924|1921|1925.4|1922.9|1922.6|1919.6|370
1663689900000|2022-09-20 16:05:00|1923.8|1920.8|1923.2|1920.2|1924.5|1922.2|1921.8|1919.2|326
1663690200000|2022-09-20 16:10:00|1923.1|1920.1|1921.3|1919.3|1923.7|1921|1921.3|1918.7|314
1663690500000|2022-09-20 16:15:00|1921.2|1919.2|1921.5|1919.5|1922.4|1920.2|1920.7|1918.3|381
1663690800000|2022-09-20 16:20:00|1922|1919|1922.4|1919.4|1923.4|1920.9|1921.6|1919|246
1663691100000|2022-09-20 16:25:00|1922.3|1919.3|1922|1919|1922.4|1919.9|1920.6|1917.6|268
1663691400000|2022-09-20 16:30:00|1922.1|1919.1|1922.8|1919.8|1922.9|1919.9|1920.8|1917.8|280
1663691700000|2022-09-20 16:35:00|1922.9|1919.9|1923.3|1920.3|1923.7|1920.7|1921.6|1918.6|283
1663692000000|2022-09-20 16:40:00|1923.4|1920.4|1922.1|1919.1|1924.1|1921.6|1922|1919|185
1663692300000|2022-09-20 16:45:00|1922.2|1919.2|1923.6|1920.6|1924.4|1921.4|1921.6|1918.6|207
1663692600000|2022-09-20 16:50:00|1923.4|1920.4|1924.5|1921.5|1924.9|1921.9|1923.2|1920.2|228
1663692900000|2022-09-20 16:55:00|1924.6|1921.6|1924.5|1921.5|1925.8|1922.8|1923.7|1920.7|298
1663693200000|2022-09-20 17:00:00|1924.6|1921.6|1924.4|1921.4|1925.6|1922.6|1923.9|1921|325
1663693500000|2022-09-20 17:05:00|1924.5|1921.5|1924.5|1922.5|1925.8|1922.8|1923.4|1920.4|351
1663693800000|2022-09-20 17:10:00|1924.4|1922.4|1924.8|1921.8|1925.4|1922.5|1923.9|1921.3|280
1663694100000|2022-09-20 17:15:00|1924.7|1921.7|1923.8|1920.8|1924.9|1922.3|1922.9|1920.4|234
1663694400000|2022-09-20 17:20:00|1923.9|1920.9|1920.8|1917.8|1923.9|1921|1919.8|1916.8|352
1663694700000|2022-09-20 17:25:00|1920.5|1917.5|1918.5|1915.5|1921.2|1918.6|1918.1|1915.1|286
1663695000000|2022-09-20 17:30:00|1918.4|1915.4|1917.9|1914.9|1918.6|1915.6|1916.3|1913.3|284
1663695300000|2022-09-20 17:35:00|1918|1915|1921.1|1918.1|1921.9|1918.9|1917.8|1915|242
1663695600000|2022-09-20 17:40:00|1920.8|1917.8|1920.5|1917.5|1922.4|1919.4|1919.3|1916.8|279
1663695900000|2022-09-20 17:45:00|1920.6|1917.6|1920.1|1917.1|1920.7|1917.7|1919.2|1916.2|289
1663696200000|2022-09-20 17:50:00|1920.3|1917.3|1922.4|1919.4|1922.6|1919.6|1920.3|1917.3|238
1663696500000|2022-09-20 17:55:00|1922.3|1919.3|1921.8|1918.8|1922.5|1919.5|1921.2|1918.2|305
1663696800000|2022-09-20 18:00:00|1921.9|1918.9|1923.2|1920.2|1923.3|1920.3|1921.2|1918.2|253
1663697100000|2022-09-20 18:05:00|1923.3|1920.3|1923.8|1920.8|1924.2|1921.2|1922.6|1919.6|295
1663697400000|2022-09-20 18:10:00|1923.9|1920.9|1922.8|1919.8|1923.9|1920.9|1922.1|1919.1|287
1663697700000|2022-09-20 18:15:00|1922.9|1919.9|1923.6|1920.6|1923.6|1920.6|1922.1|1919.1|298
1663698000000|2022-09-20 18:20:00|1923.7|1920.7|1926.2|1923.2|1926.7|1923.7|1923.3|1920.3|279
1663698300000|2022-09-20 18:25:00|1926.3|1923.3|1925.7|1922.7|1926.4|1923.7|1925.1|1922.4|247
1663698600000|2022-09-20 18:30:00|1925.6|1922.6|1920.7|1917.7|1925.6|1922.7|1920.6|1917.6|187
1663698900000|2022-09-20 18:35:00|1920.6|1917.6|1920.7|1917.7|1921.6|1918.6|1919.7|1917.2|212
1663699200000|2022-09-20 18:40:00|1921|1918|1921.7|1918.7|1922|1919|1919.7|1916.7|221
1663699500000|2022-09-20 18:45:00|1921.6|1918.6|1924.7|1922.7|1925.7|1922.8|1921.6|1918.6|387
1663699800000|2022-09-20 18:50:00|1925|1922|1926.1|1923.1|1926.4|1923.6|1924.7|1922|269
1663700100000|2022-09-20 18:55:00|1926.2|1923.2|1925.4|1922.4|1927.6|1924.6|1924.6|1921.9|322
1663700400000|2022-09-20 19:00:00|1925.2|1922.2|1927.4|1924.4|1928.1|1925.1|1925.1|1922.1|338
1663700700000|2022-09-20 19:05:00|1927.5|1924.5|1925.5|1922.5|1927.8|1925.5|1925.1|1922.2|322
1663701000000|2022-09-20 19:10:00|1925.8|1922.8|1925.7|1922.7|1926.4|1923.4|1924.8|1922.1|282
1663701300000|2022-09-20 19:15:00|1925.8|1922.8|1926|1923|1926.4|1923.8|1924.8|1922.2|277
1663701600000|2022-09-20 19:20:00|1926.1|1923.1|1926.3|1923.3|1927.9|1924.9|1925.4|1922.8|306
1663701900000|2022-09-20 19:25:00|1926.5|1923.5|1927.2|1924.2|1927.8|1924.8|1926.3|1923.3|250
1663702200000|2022-09-20 19:30:00|1927.1|1924.1|1930|1927|1930|1927|1926.3|1923.7|238
1663702500000|2022-09-20 19:35:00|1929.8|1926.8|1929.9|1926.9|1931|1928|1928.9|1926.2|293
1663702800000|2022-09-20 19:40:00|1930|1927|1929.7|1926.7|1930.7|1927.7|1928.4|1925.4|263
1663703100000|2022-09-20 19:45:00|1929.6|1926.6|1928.6|1926.6|1930.4|1927.6|1928.1|1925.8|260
1663703400000|2022-09-20 19:50:00|1928.9|1925.9|1928.3|1925.3|1929.6|1927.1|1927.4|1924.8|210
1663703700000|2022-09-20 19:55:00|1928.2|1925.2|1927.2|1924.2|1928.2|1925.4|1926|1923|227
1663704000000|2022-09-20 20:00:00|1926.5|1923.5|1927|1924|1927.1|1924.1|1925.9|1923.2|159
1663704300000|2022-09-20 20:05:00|1927.1|1924.1|1926.4|1923.4|1927.5|1924.5|1925.5|1923|126
1663704600000|2022-09-20 20:10:00|1926.3|1923.3|1927.6|1924.6|1927.6|1924.6|1925.9|1922.9|115
1663704900000|2022-09-20 20:15:00|1927.5|1924.5|1927.2|1924.2|1928.5|1925.5|1926.7|1924|125
1663705200000|2022-09-20 20:20:00|1927.1|1924.1|1927.9|1924.9|1928|1925.3|1926.2|1923.7|77
1663705500000|2022-09-20 20:25:00|1927.8|1924.8|1928.9|1925.9|1929.4|1926.7|1927.8|1924.8|86
1663705800000|2022-09-20 20:30:00|1929.1|1926.1|1930|1927|1930.4|1927.4|1929.1|1926.1|104
1663706100000|2022-09-20 20:35:00|1929.8|1926.8|1929.3|1926.3|1930.2|1927.2|1929.3|1926.3|68
1663706400000|2022-09-20 20:40:00|1929.4|1926.4|1928.6|1925.6|1929.6|1926.6|1928.2|1925.2|123
1663706700000|2022-09-20 20:45:00|1928.5|1925.5|1929|1926|1929.9|1926.9|1928.5|1925.5|91
1663707000000|2022-09-20 20:50:00|1928.9|1925.9|1928.9|1925.9|1929.3|1926.4|1928.3|1925.3|108
1663707300000|2022-09-20 20:55:00|1929|1926|1929.5|1926.5|1930.7|1926.8|1928.8|1925.6|171
1663711200000|2022-09-20 22:00:00|1929.8|1926.8|1929.8|1926.8|1931.4|1928.4|1927.3|1922.8|230
1663711500000|2022-09-20 22:05:00|1929.7|1926.7|1928.8|1925.8|1930.7|1927.2|1928.3|1924.5|185
1663711800000|2022-09-20 22:10:00|1929.3|1926.3|1928.1|1925.1|1930.6|1926.4|1927.4|1922.8|135
1663712100000|2022-09-20 22:15:00|1928|1925|1927.5|1924.5|1930|1925.9|1927.4|1923.2|172
1663712400000|2022-09-20 22:20:00|1927.7|1924.7|1927|1924|1929|1925.1|1925.9|1922|157
1663712700000|2022-09-20 22:25:00|1927.1|1924.1|1927.3|1924.3|1928.1|1925|1926.3|1922.8|128
1663713000000|2022-09-20 22:30:00|1927.4|1924.4|1926.4|1923.4|1927.7|1924.7|1926.2|1923.2|88
1663713300000|2022-09-20 22:35:00|1926.3|1923.3|1925.9|1922.9|1926.3|1923.3|1925.4|1922.4|68
1663713600000|2022-09-20 22:40:00|1926.1|1923.1|1926.5|1923.5|1927.2|1924.2|1926.1|1923.1|83
1663713900000|2022-09-20 22:45:00|1926.7|1923.7|1926.6|1923.6|1927|1924|1926.2|1923.2|78
1663714200000|2022-09-20 22:50:00|1926.5|1923.5|1926.7|1923.7|1927.2|1924.2|1926.4|1923.4|89
1663714500000|2022-09-20 22:55:00|1927.1|1924.1|1927.1|1924.1|1927.8|1924.8|1926.5|1923.5|62
1663714800000|2022-09-20 23:00:00|1927.6|1924.6|1928.4|1925.4|1928.8|1925.8|1927.5|1924.5|69
1663715100000|2022-09-20 23:05:00|1928.3|1925.3|1927.6|1924.6|1928.6|1925.6|1927.5|1924.5|78
1663715400000|2022-09-20 23:10:00|1927.5|1924.5|1927.9|1924.9|1928.2|1925.2|1927.2|1924.2|101
1663715700000|2022-09-20 23:15:00|1927.8|1924.8|1927.6|1924.6|1928.1|1925.1|1927.3|1924.3|104
1663716000000|2022-09-20 23:20:00|1927.5|1924.5|1927|1924|1927.9|1924.9|1926.9|1923.9|51
1663716300000|2022-09-20 23:25:00|1927.3|1924.3|1928|1925|1928.2|1925.2|1926.9|1923.9|84
1663716600000|2022-09-20 23:30:00|1928.1|1925.1|1929.2|1926.2|1929.2|1926.8|1928|1925|86
1663716900000|2022-09-20 23:35:00|1929|1926|1929.7|1926.7|1929.9|1927|1928.4|1925.4|93
1663717200000|2022-09-20 23:40:00|1929.9|1926.9|1930.4|1927.4|1931.1|1928.1|1929.3|1926.5|103
1663717500000|2022-09-20 23:45:00|1930.6|1927.6|1930|1928|1931.1|1928.2|1930|1927.2|119
1663717800000|2022-09-20 23:50:00|1930.3|1927.3|1930|1928|1930.9|1928.4|1929.4|1927.1|81
1663718100000|2022-09-20 23:55:00|1929.8|1927.8|1930.7|1927.7|1931|1928.4|1929.5|1927.1|103
1663718400000|2022-09-21 00:00:00|1930.8|1927.8|1930|1927|1931|1928.1|1929.5|1926.6|205
1663718700000|2022-09-21 00:05:00|1930.1|1927.1|1930|1927|1930.7|1928.2|1928.9|1925.9|104
1663719000000|2022-09-21 00:10:00|1930.1|1927.1|1931.3|1928.3|1932.7|1930.2|1930.1|1927.1|187
1663719300000|2022-09-21 00:15:00|1931.2|1928.2|1929.5|1926.5|1931.2|1928.7|1927.7|1924.8|223
1663719600000|2022-09-21 00:20:00|1929.4|1926.4|1929.7|1926.7|1931.1|1928.2|1929.2|1926.3|198
1663719900000|2022-09-21 00:25:00|1929.8|1926.8|1927.6|1924.6|1930|1927.2|1927.2|1924.3|197
1663720200000|2022-09-21 00:30:00|1927.7|1924.7|1929.9|1926.9|1931|1928.3|1927.4|1924.5|234
1663720500000|2022-09-21 00:35:00|1930|1927|1929.4|1926.4|1930.3|1927.3|1928.8|1925.8|203
1663720800000|2022-09-21 00:40:00|1929.5|1926.5|1928.8|1925.8|1930.1|1927.1|1928.1|1925.1|251
1663721100000|2022-09-21 00:45:00|1928.2|1925.2|1929.5|1926.5|1930.1|1927.1|1928.1|1925.1|185
1663721400000|2022-09-21 00:50:00|1929.3|1926.3|1929.2|1926.2|1929.7|1926.7|1927.7|1924.7|235
1663721700000|2022-09-21 00:55:00|1929.4|1926.4|1928.5|1925.5|1930.1|1927.1|1927.7|1924.7|182
1663722000000|2022-09-21 01:00:00|1928.6|1925.6|1928|1925|1928.7|1925.7|1926.6|1923.6|327
1663722300000|2022-09-21 01:05:00|1928.1|1925.1|1930.9|1927.9|1931.7|1928.7|1927.7|1924.7|301
1663722600000|2022-09-21 01:10:00|1931|1928|1930.8|1927.8|1932.9|1929.9|1930.3|1927.3|327
1663722900000|2022-09-21 01:15:00|1930.7|1927.7|1931.6|1928.6|1931.6|1928.8|1930.7|1927.7|177
1663723200000|2022-09-21 01:20:00|1931.4|1928.4|1929.6|1926.6|1932.4|1929.4|1929.6|1926.6|183
1663723500000|2022-09-21 01:25:00|1929.7|1926.7|1930.8|1927.8|1930.8|1927.8|1929.2|1926.2|202
1663723800000|2022-09-21 01:30:00|1930.9|1927.9|1928|1925|1931|1928|1927.3|1924.3|276
1663724100000|2022-09-21 01:35:00|1928.1|1925.1|1929.4|1926.4|1930.2|1927.2|1927.9|1924.9|346
1663724400000|2022-09-21 01:40:00|1929.3|1926.3|1929.7|1926.7|1930.3|1927.3|1929.1|1926.1|340
1663724700000|2022-09-21 01:45:00|1929.9|1926.9|1930.2|1927.2|1930.5|1927.5|1928.7|1925.7|233
1663725000000|2022-09-21 01:50:00|1930.1|1927.1|1928.7|1925.7|1930.3|1927.3|1927.8|1925.1|316
1663725300000|2022-09-21 01:55:00|1928.8|1925.8|1929.1|1926.1|1929.7|1926.7|1928.6|1925.6|228
1663725600000|2022-09-21 02:00:00|1929|1926|1928|1925|1929.7|1926.7|1927.9|1924.9|235
1663725900000|2022-09-21 02:05:00|1928.1|1925.1|1932.7|1929.7|1932.9|1929.9|1927.9|1924.9|283
1663726200000|2022-09-21 02:10:00|1932.8|1929.8|1935.1|1932.1|1937.2|1934.2|1932.7|1929.7|377
1663726500000|2022-09-21 02:15:00|1935.3|1932.3|1935.9|1932.9|1936.2|1933.2|1934.7|1931.7|247
1663726800000|2022-09-21 02:20:00|1935.8|1932.8|1936.1|1933.1|1936.4|1933.4|1935|1932|161
1663727100000|2022-09-21 02:25:00|1936.3|1933.3|1935.4|1932.4|1936.5|1933.5|1935.3|1932.3|103
1663727400000|2022-09-21 02:30:00|1935.5|1932.5|1931.9|1928.9|1935.7|1932.7|1931.5|1928.5|299
1663727700000|2022-09-21 02:35:00|1932|1929|1931.6|1928.6|1932.8|1929.8|1931.5|1928.5|255
1663728000000|2022-09-21 02:40:00|1931.7|1928.7|1934.4|1931.4|1934.7|1931.7|1931.5|1928.5|203
1663728300000|2022-09-21 02:45:00|1934.3|1931.3|1934.5|1931.5|1934.7|1931.7|1933.1|1930.1|250
1663728600000|2022-09-21 02:50:00|1934.6|1931.6|1934.5|1931.5|1935.7|1932.7|1934.2|1931.2|209
1663728900000|2022-09-21 02:55:00|1934.6|1931.6|1933.9|1930.9|1934.6|1931.6|1932.4|1929.4|254
1663729200000|2022-09-21 03:00:00|1934|1931|1934.4|1931.4|1935.8|1932.8|1933.9|1930.9|209
1663729500000|2022-09-21 03:05:00|1934.6|1931.6|1932.5|1929.5|1934.7|1931.7|1931.9|1928.9|183
1663729800000|2022-09-21 03:10:00|1932.6|1929.6|1932.4|1929.4|1932.9|1929.9|1931.6|1928.6|150
1663730100000|2022-09-21 03:15:00|1932.3|1929.3|1931.1|1928.1|1932.5|1929.5|1930.6|1927.6|157
1663730400000|2022-09-21 03:20:00|1931|1928|1932.4|1929.4|1932.4|1929.4|1929.3|1926.3|269
1663730700000|2022-09-21 03:25:00|1932.2|1929.2|1931.2|1928.2|1933.1|1930.1|1930.8|1927.8|206
1663731000000|2022-09-21 03:30:00|1931|1928|1930.7|1927.7|1932|1929|1930.1|1927.1|205
1663731300000|2022-09-21 03:35:00|1930.6|1927.6|1931|1928|1931.5|1928.5|1930|1927|177
1663731600000|2022-09-21 03:40:00|1931.2|1928.2|1931.4|1928.4|1931.5|1928.5|1930.3|1927.3|175
1663731900000|2022-09-21 03:45:00|1931.2|1928.2|1931.4|1928.4|1931.9|1928.9|1930.4|1927.4|238
1663732200000|2022-09-21 03:50:00|1931.1|1928.1|1931.7|1928.7|1932.3|1929.3|1930.8|1927.8|141
1663732500000|2022-09-21 03:55:00|1931.8|1928.8|1930.7|1927.7|1931.9|1928.9|1930.5|1927.5|109
1663732800000|2022-09-21 04:00:00|1930.6|1927.6|1929.1|1926.1|1931|1928|1928.5|1925.5|89
1663733100000|2022-09-21 04:05:00|1928.8|1925.8|1928|1925|1929.2|1926.2|1927.8|1924.8|159
1663733400000|2022-09-21 04:10:00|1927.9|1924.9|1928.7|1925.7|1929.1|1926.1|1927.7|1924.7|136
1663733700000|2022-09-21 04:15:00|1928.8|1925.8|1929.3|1926.3|1929.5|1926.5|1928.2|1925.2|142
1663734000000|2022-09-21 04:20:00|1929.2|1926.2|1929|1926|1929.5|1926.5|1928.2|1925.6|101
1663734300000|2022-09-21 04:25:00|1928.8|1925.8|1928.8|1925.8|1929.3|1926.3|1928.1|1925.1|87
1663734600000|2022-09-21 04:30:00|1928.6|1925.6|1926.9|1923.9|1928.9|1925.9|1926.1|1923.1|177
1663734900000|2022-09-21 04:35:00|1927|1924|1927.9|1924.9|1928.3|1925.3|1926.1|1923.1|129
1663735200000|2022-09-21 04:40:00|1927.8|1924.8|1929.2|1926.2|1929.5|1926.5|1927.8|1924.8|143
1663735500000|2022-09-21 04:45:00|1929.3|1926.3|1929.4|1926.4|1929.5|1926.7|1928.6|1925.6|112
1663735800000|2022-09-21 04:50:00|1929.3|1926.3|1928.5|1925.5|1929.6|1926.9|1927.6|1925.2|102
1663736100000|2022-09-21 04:55:00|1928.9|1925.9|1928.8|1925.8|1929|1926|1928|1925|141
1663736400000|2022-09-21 05:00:00|1928.9|1925.9|1929.3|1926.3|1929.5|1926.5|1928.1|1925.1|173
1663736700000|2022-09-21 05:05:00|1929.2|1926.2|1930.3|1927.3|1931|1928|1929.2|1926.2|129
1663737000000|2022-09-21 05:10:00|1930.2|1927.2|1930.9|1927.9|1931.2|1928.4|1930.2|1927.2|115
1663737300000|2022-09-21 05:15:00|1930.8|1927.8|1934.3|1931.3|1934.5|1931.5|1930.4|1927.4|133
1663737600000|2022-09-21 05:20:00|1934.1|1931.1|1933.2|1930.2|1934.4|1931.4|1932.7|1929.7|174
1663737900000|2022-09-21 05:25:00|1933.1|1930.1|1934.6|1931.6|1934.8|1931.8|1933|1930|109
1663738200000|2022-09-21 05:30:00|1934.7|1931.7|1935.2|1932.2|1936.2|1933.2|1933.3|1930.3|208
1663738500000|2022-09-21 05:35:00|1935.1|1932.1|1932.9|1929.9|1935.9|1933.3|1932.7|1929.7|214
1663738800000|2022-09-21 05:40:00|1933|1930|1933.6|1930.6|1934.9|1931.9|1932.2|1929.8|182
1663739100000|2022-09-21 05:45:00|1933.5|1930.5|1934|1931|1934.4|1931.5|1933.1|1930.3|154
1663739400000|2022-09-21 05:50:00|1934.1|1931.1|1935.9|1932.9|1937.4|1934.4|1933.6|1930.6|211
1663739700000|2022-09-21 05:55:00|1935.8|1932.8|1933.4|1930.4|1936.7|1933.7|1932.9|1929.9|407
1663740000000|2022-09-21 06:00:00|1933.2|1930.2|1935.8|1932.8|1936.2|1933.2|1928.3|1925.3|899
1663740300000|2022-09-21 06:05:00|1935.5|1932.5|1936.1|1933.1|1937.1|1934.1|1934.6|1931.6|705
1663740600000|2022-09-21 06:10:00|1936.2|1933.2|1938.4|1935.4|1938.5|1935.5|1935.6|1932.6|614
1663740900000|2022-09-21 06:15:00|1938.5|1935.5|1939.1|1936.1|1940.8|1937.8|1938.3|1935.3|588
1663741200000|2022-09-21 06:20:00|1939.3|1936.3|1944.4|1941.4|1946.1|1943.1|1938.8|1935.8|897
1663741500000|2022-09-21 06:25:00|1944.3|1941.3|1944.1|1941.1|1944.7|1941.7|1942.1|1939.1|929
1663741800000|2022-09-21 06:30:00|1943.4|1940.4|1943.7|1940.7|1946.7|1943.7|1943|1940|946
1663742100000|2022-09-21 06:35:00|1943.9|1940.9|1940.5|1937.5|1944.8|1941.8|1939.5|1936.5|847
1663742400000|2022-09-21 06:40:00|1940.2|1937.2|1941.9|1938.9|1943.1|1940.1|1938.4|1935.4|969
1663742700000|2022-09-21 06:45:00|1941.8|1938.8|1940.8|1937.8|1942.8|1939.8|1939.3|1936.3|724
1663743000000|2022-09-21 06:50:00|1940.9|1937.9|1941.8|1938.8|1942.3|1939.3|1940.1|1937.1|600
1663743300000|2022-09-21 06:55:00|1941.9|1938.9|1942|1939|1942.8|1939.8|1939.2|1936.2|775
1663743600000|2022-09-21 07:00:00|1942.1|1939.1|1943.9|1940.9|1946|1943|1940.6|1937.6|1104
1663743900000|2022-09-21 07:05:00|1944|1941|1945|1942|1945.8|1942.8|1943.4|1940.4|785
1663744200000|2022-09-21 07:10:00|1944.8|1941.8|1944.5|1941.5|1946.2|1943.2|1943.7|1940.7|847
1663744500000|2022-09-21 07:15:00|1944.6|1941.6|1945.5|1942.5|1947.1|1944.1|1944.4|1941.4|844
1663744800000|2022-09-21 07:20:00|1945.3|1942.3|1943.9|1940.9|1946.5|1943.5|1942.9|1939.9|742
1663745100000|2022-09-21 07:25:00|1943.7|1940.7|1942.5|1939.5|1945|1942|1941.7|1938.7|822
1663745400000|2022-09-21 07:30:00|1942.6|1939.6|1940.9|1937.9|1942.7|1939.7|1940|1937|668
1663745700000|2022-09-21 07:35:00|1940.8|1937.8|1941.9|1938.9|1942.2|1939.2|1939.4|1936.4|608
1663746000000|2022-09-21 07:40:00|1942.1|1939.1|1941.4|1938.4|1942.2|1939.2|1940.6|1937.6|532
1663746300000|2022-09-21 07:45:00|1941.3|1938.3|1939.7|1936.7|1941.6|1938.6|1939.2|1936.2|401
1663746600000|2022-09-21 07:50:00|1939.6|1936.6|1938.6|1935.6|1940.4|1937.4|1938.5|1935.5|339
1663746900000|2022-09-21 07:55:00|1938.8|1935.8|1937.8|1934.8|1940.9|1937.9|1935.8|1932.8|673
1663747200000|2022-09-21 08:00:00|1937.9|1934.9|1936|1933|1939.6|1936.6|1935.7|1932.7|658
1663747500000|2022-09-21 08:05:00|1936.2|1933.2|1936.3|1933.3|1936.9|1934.2|1934.9|1931.9|512
1663747800000|2022-09-21 08:10:00|1936.4|1933.4|1939.1|1936.1|1939.5|1936.5|1936.1|1933.1|589
1663748100000|2022-09-21 08:15:00|1939|1936|1939.7|1936.7|1941.2|1938.2|1938.8|1935.8|617
1663748400000|2022-09-21 08:20:00|1940.1|1937.1|1940.2|1937.2|1941.3|1938.3|1939.3|1936.3|672
1663748700000|2022-09-21 08:25:00|1940.3|1937.3|1940.5|1937.5|1941.9|1938.9|1939.7|1936.7|339
1663749000000|2022-09-21 08:30:00|1940.6|1937.6|1941.8|1938.8|1942|1939|1940|1937|396
1663749300000|2022-09-21 08:35:00|1941.5|1938.5|1942|1939|1942.4|1939.4|1940.9|1937.9|468
1663749600000|2022-09-21 08:40:00|1941.9|1938.9|1941.6|1938.6|1943|1940|1940.5|1937.5|515
1663749900000|2022-09-21 08:45:00|1941.7|1938.7|1942.8|1939.8|1943.4|1940.4|1940.8|1937.8|497
1663750200000|2022-09-21 08:50:00|1943|1940|1942.2|1939.2|1944.1|1941.1|1941.4|1938.4|505
1663750500000|2022-09-21 08:55:00|1942.6|1939.6|1941.8|1938.8|1943.4|1940.4|1941.2|1938.2|362
1663750800000|2022-09-21 09:00:00|1941.7|1938.7|1943.8|1940.8|1943.8|1940.8|1941.1|1938.1|273
1663751100000|2022-09-21 09:05:00|1943.2|1940.2|1945.2|1942.2|1945.8|1942.8|1943|1940|431
1663751400000|2022-09-21 09:10:00|1945.4|1942.4|1946.1|1943.1|1947.9|1944.9|1944.7|1941.7|525
1663751700000|2022-09-21 09:15:00|1946.2|1943.2|1949.7|1946.7|1949.8|1946.8|1945.4|1942.4|497
1663752000000|2022-09-21 09:20:00|1949.8|1946.8|1945.7|1942.7|1950.1|1947.1|1945.6|1942.6|370
1663752300000|2022-09-21 09:25:00|1945.6|1942.6|1946.6|1943.6|1947.1|1944.1|1945.1|1942.1|468
1663752600000|2022-09-21 09:30:00|1946.7|1943.7|1949.7|1946.7|1950.3|1947.3|1946.4|1943.4|524
1663752900000|2022-09-21 09:35:00|1949.8|1946.8|1948.4|1945.4|1950.6|1947.6|1948|1945|306
1663753200000|2022-09-21 09:40:00|1948.5|1945.5|1950.7|1948.7|1951.6|1949.2|1947.9|1945.1|284
1663753500000|2022-09-21 09:45:00|1950.8|1948.8|1952.3|1949.3|1952.9|1950.1|1950.7|1948.2|287
1663753800000|2022-09-21 09:50:00|1952.1|1949.1|1951.9|1949.9|1952.5|1950|1950.4|1947.8|267
1663754100000|2022-09-21 09:55:00|1952|1950|1952|1949|1952.5|1950.2|1950.4|1947.4|244
1663754400000|2022-09-21 10:00:00|1951.1|1949.1|1952.7|1949.7|1953.8|1951.3|1950.7|1948.1|271
1663754700000|2022-09-21 10:05:00|1952.8|1949.8|1953|1950|1953.5|1951|1951.8|1949.1|188
1663755000000|2022-09-21 10:10:00|1952.9|1949.9|1954|1951|1954.4|1951.4|1952.1|1949.1|191
1663755300000|2022-09-21 10:15:00|1953.9|1950.9|1953.3|1950.3|1954.3|1951.3|1952.7|1949.9|201
1663755600000|2022-09-21 10:20:00|1953.2|1950.2|1954.1|1951.1|1954.3|1951.3|1952|1949.1|206
1663755900000|2022-09-21 10:25:00|1954|1951|1954.8|1951.8|1955.6|1952.8|1953.7|1950.7|288
1663756200000|2022-09-21 10:30:00|1954.7|1951.7|1953.5|1950.5|1954.9|1951.9|1952.6|1949.7|294
1663756500000|2022-09-21 10:35:00|1953.6|1950.6|1953.6|1950.6|1954.9|1951.9|1952.8|1949.8|304
1663756800000|2022-09-21 10:40:00|1953.5|1950.5|1955.8|1952.8|1955.8|1952.8|1953.4|1950.4|207
1663757100000|2022-09-21 10:45:00|1955.7|1952.7|1956.5|1953.5|1957.3|1954.5|1955.6|1952.6|139
1663757400000|2022-09-21 10:50:00|1956.6|1953.6|1956.7|1953.7|1957.5|1954.5|1955.8|1952.8|205
1663757700000|2022-09-21 10:55:00|1956.6|1953.6|1955.1|1952.1|1957.8|1954.8|1953.2|1950.2|457
1663758000000|2022-09-21 11:00:00|1954.8|1951.8|1952.4|1949.4|1955|1952.7|1951.6|1948.6|339
1663758300000|2022-09-21 11:05:00|1952.3|1949.3|1954.8|1951.8|1955.1|1952.3|1951.5|1948.6|306
1663758600000|2022-09-21 11:10:00|1954.7|1951.7|1953.6|1951.6|1954.9|1952.3|1952.8|1949.8|312
1663758900000|2022-09-21 11:15:00|1953.5|1951.5|1954.6|1951.6|1955.6|1952.9|1953.5|1951.1|324
1663759200000|2022-09-21 11:20:00|1954|1952|1952.3|1950.3|1955.7|1952.9|1951.2|1948.5|623
1663759500000|2022-09-21 11:25:00|1952.2|1950.2|1952.7|1950.7|1954.1|1951.5|1951.9|1949.6|351
1663759800000|2022-09-21 11:30:00|1952.8|1950.8|1953|1951|1954.6|1952.2|1951.4|1948.9|431
1663760100000|2022-09-21 11:35:00|1953.1|1951.1|1955|1952|1956.7|1953.7|1953|1950.4|372
1663760400000|2022-09-21 11:40:00|1955.2|1952.2|1954|1951|1956.5|1953.9|1953.4|1950.7|320
1663760700000|2022-09-21 11:45:00|1954.1|1951.1|1955.9|1952.9|1956.4|1953.4|1954|1951|285
1663761000000|2022-09-21 11:50:00|1956|1953|1958.6|1955.6|1960.5|1957.5|1955.6|1952.6|406
1663761300000|2022-09-21 11:55:00|1958.5|1955.5|1957.9|1954.9|1959.5|1956.9|1957.5|1954.5|350
1663761600000|2022-09-21 12:00:00|1957.7|1954.7|1956.5|1953.5|1959|1956|1955.8|1953|424
1663761900000|2022-09-21 12:05:00|1956.9|1953.9|1958.5|1955.5|1959.6|1956.6|1955.5|1953.4|418
1663762200000|2022-09-21 12:10:00|1959.1|1956.1|1959.8|1956.8|1960.7|1957.7|1956.8|1954.3|434
1663762500000|2022-09-21 12:15:00|1960.1|1957.1|1959.7|1956.7|1960.1|1957.1|1956|1953|367
1663762800000|2022-09-21 12:20:00|1959.8|1956.8|1965.5|1962.5|1965.7|1962.7|1958.3|1955.7|560
1663763100000|2022-09-21 12:25:00|1966|1963|1961.4|1958.4|1970.1|1967.1|1961|1958|766
1663763400000|2022-09-21 12:30:00|1961.5|1958.5|1963|1960|1964.5|1961.5|1958.3|1955.8|756
1663763700000|2022-09-21 12:35:00|1962.8|1959.8|1972.2|1969.2|1972.8|1970.1|1962.8|1959.8|525
1663764000000|2022-09-21 12:40:00|1972.3|1969.3|1967.5|1965.5|1976.3|1973.4|1967.5|1964.8|578
1663764300000|2022-09-21 12:45:00|1967.6|1965.6|1970.3|1967.3|1971.7|1969.4|1967.3|1964.6|556
1663764600000|2022-09-21 12:50:00|1970.5|1967.5|1969.6|1966.6|1974.1|1971.5|1969.2|1966.2|615
1663764900000|2022-09-21 12:55:00|1969.7|1966.7|1965.5|1962.5|1971.9|1968.9|1964.7|1961.7|588
1663765200000|2022-09-21 13:00:00|1965.1|1962.1|1961.8|1958.8|1966.1|1963.4|1957.4|1954.4|865
1663765500000|2022-09-21 13:05:00|1961.9|1958.9|1961.5|1958.5|1963.7|1960.9|1958.2|1955.2|577
1663765800000|2022-09-21 13:10:00|1961.6|1958.6|1961.2|1958.2|1963.6|1961.4|1959.7|1956.7|452
1663766100000|2022-09-21 13:15:00|1961.3|1958.3|1958.5|1956.5|1965.7|1962.7|1958.4|1955.9|618
1663766400000|2022-09-21 13:20:00|1958.6|1956.6|1959|1957|1959.7|1957.3|1956.7|1954.5|484
1663766700000|2022-09-21 13:25:00|1959.2|1957.2|1957.4|1955.4|1960|1958|1954.9|1952.9|529
1663767000000|2022-09-21 13:30:00|1957|1955|1947.8|1945.8|1957.4|1955.4|1946.7|1944.7|856
1663767300000|2022-09-21 13:35:00|1947.6|1945.6|1947.8|1945.8|1952.4|1949.9|1946|1943.6|710
1663767600000|2022-09-21 13:40:00|1947.9|1945.9|1947.6|1944.6|1952.3|1949.8|1947|1944.5|656
1663767900000|2022-09-21 13:45:00|1947.5|1944.5|1950.5|1948.5|1952.6|1950.5|1946.1|1943.7|778
1663768200000|2022-09-21 13:50:00|1950.2|1948.2|1949|1946|1950.3|1948.3|1945.9|1943.8|683
1663768500000|2022-09-21 13:55:00|1949.2|1946.2|1946.1|1943.1|1950.2|1947.6|1944|1941.6|671
1663768800000|2022-09-21 14:00:00|1946.2|1943.2|1946.3|1943.3|1947.2|1944.2|1943.6|1940.6|798
1663769100000|2022-09-21 14:05:00|1946.2|1943.2|1948.3|1945.3|1948.9|1945.9|1944.5|1941.5|654
1663769400000|2022-09-21 14:10:00|1948.2|1945.2|1945.9|1942.9|1948.3|1945.3|1942.7|1939.7|592
1663769700000|2022-09-21 14:15:00|1946|1943|1943.5|1940.5|1947.2|1944.2|1943.1|1940.1|550
1663770000000|2022-09-21 14:20:00|1943.8|1940.8|1945.3|1942.3|1945.4|1942.4|1942.7|1939.7|516
1663770300000|2022-09-21 14:25:00|1945.4|1942.4|1946.9|1943.9|1947.3|1944.3|1943.4|1940.7|502
1663770600000|2022-09-21 14:30:00|1947|1944|1944.5|1941.5|1947.8|1945.3|1942.6|1939.9|515
1663770900000|2022-09-21 14:35:00|1944.3|1941.3|1943.9|1940.9|1944.9|1941.9|1942.1|1939.2|613
1663771200000|2022-09-21 14:40:00|1943.8|1940.8|1938|1935|1944.1|1941.2|1938|1935|627
1663771500000|2022-09-21 14:45:00|1937.9|1934.9|1940.4|1937.4|1941.1|1938.1|1936.7|1934.2|480
1663771800000|2022-09-21 14:50:00|1940.5|1937.5|1940.4|1937.4|1941.5|1938.5|1938.7|1935.9|439
1663772100000|2022-09-21 14:55:00|1940.5|1937.5|1941|1939|1941.4|1939.1|1938.5|1935.9|439
1663772400000|2022-09-21 15:00:00|1941.1|1939.1|1941.9|1939.9|1943.7|1941.4|1939.2|1936.2|501
1663772700000|2022-09-21 15:05:00|1941.8|1939.8|1943.1|1940.1|1943.5|1941|1940.1|1937.4|575
1663773000000|2022-09-21 15:10:00|1943|1940|1945.9|1943.9|1946.5|1944.2|1942.7|1939.7|494
1663773300000|2022-09-21 15:15:00|1946|1944|1944.7|1941.7|1946.7|1944|1944.3|1941.3|494
1663773600000|2022-09-21 15:20:00|1944.8|1941.8|1943.1|1940.1|1945.6|1942.6|1941.6|1938.9|457
1663773900000|2022-09-21 15:25:00|1943.2|1940.2|1942.2|1940.2|1943.8|1941.2|1941.3|1939.1|481
1663774200000|2022-09-21 15:30:00|1942.4|1940.4|1944.1|1941.1|1945.1|1942.7|1942.2|1940.2|354
1663774500000|2022-09-21 15:35:00|1943.6|1941.6|1946|1943|1946.1|1943.6|1943.6|1941|284
1663774800000|2022-09-21 15:40:00|1946.3|1943.3|1948.5|1946.5|1949.4|1947.1|1944.9|1942.4|379
1663775100000|2022-09-21 15:45:00|1948.4|1946.4|1945.6|1943.6|1949|1946.5|1945.5|1943.2|313
1663775400000|2022-09-21 15:50:00|1945.2|1943.2|1945.2|1943.2|1946.7|1944.2|1945|1942.6|267
1663775700000|2022-09-21 15:55:00|1945.1|1943.1|1945.7|1943.7|1946.1|1943.7|1943.6|1941.1|297
1663776000000|2022-09-21 16:00:00|1946.2|1943.2|1944.9|1941.9|1946.4|1943.7|1943.9|1941.1|270
1663776300000|2022-09-21 16:05:00|1945|1942|1945.4|1943.4|1946.5|1943.7|1943.5|1941|241
1663776600000|2022-09-21 16:10:00|1945.5|1943.5|1944.3|1941.3|1946.1|1943.5|1943.4|1940.7|239
1663776900000|2022-09-21 16:15:00|1944.4|1941.4|1945.7|1942.7|1945.9|1942.9|1943.2|1940.6|245
1663777200000|2022-09-21 16:20:00|1945.8|1942.8|1944.8|1941.8|1945.8|1943.3|1943.5|1941|304
1663777500000|2022-09-21 16:25:00|1944.7|1941.7|1944.8|1942.8|1945.9|1943.4|1943.9|1941.4|267
1663777800000|2022-09-21 16:30:00|1944.9|1942.9|1945.9|1943.9|1946.4|1943.9|1944.7|1942.3|217
1663778100000|2022-09-21 16:35:00|1946|1944|1946.2|1943.2|1947.5|1944.9|1945.3|1942.8|264
1663778400000|2022-09-21 16:40:00|1946.1|1943.1|1944.3|1941.3|1946.6|1944|1944.3|1941.3|148
1663778700000|2022-09-21 16:45:00|1944.2|1941.2|1945.5|1942.5|1945.5|1942.9|1943.8|1941.2|173
1663779000000|2022-09-21 16:50:00|1945.6|1942.6|1944.7|1941.7|1945.6|1942.9|1943.5|1941|244
1663779300000|2022-09-21 16:55:00|1944.6|1941.6|1943.7|1940.7|1944.7|1941.7|1942.7|1940.2|286
1663779600000|2022-09-21 17:00:00|1943.8|1940.8|1944.5|1941.5|1944.5|1941.5|1942.9|1939.9|249
1663779900000|2022-09-21 17:05:00|1944.4|1941.4|1944.5|1941.5|1944.9|1942.1|1943.4|1940.4|307
1663780200000|2022-09-21 17:10:00|1944.4|1941.4|1946.3|1943.3|1946.6|1943.6|1943.9|1941.4|201
1663780500000|2022-09-21 17:15:00|1946.5|1943.5|1947.5|1944.5|1948|1945.5|1945.4|1942.8|244
1663780800000|2022-09-21 17:20:00|1947.7|1944.7|1949.9|1946.9|1950.3|1947.9|1946.9|1944|359
1663781100000|2022-09-21 17:25:00|1949.4|1947.4|1951.9|1948.9|1952|1949.4|1949|1946.5|252
1663781400000|2022-09-21 17:30:00|1952.1|1949.1|1954.9|1951.9|1954.9|1952.2|1951.3|1949.1|296
1663781700000|2022-09-21 17:35:00|1954.6|1951.6|1954.9|1952.9|1955|1953|1953.3|1950.8|238
1663782000000|2022-09-21 17:40:00|1954.8|1952.8|1955.4|1952.4|1956|1953.5|1954.6|1952|262
1663782300000|2022-09-21 17:45:00|1955.5|1952.5|1958.2|1955.2|1958.3|1955.3|1955.4|1952.4|251
1663782600000|2022-09-21 17:50:00|1958.3|1955.3|1957.6|1954.6|1959.3|1956.5|1957.4|1954.4|300
1663782900000|2022-09-21 17:55:00|1957.7|1954.7|1956|1953|1961.6|1955.9|1954.9|1951.7|459
1663783200000|2022-09-21 18:00:00|1956.1|1953.1|1940.1|1937.1|1959.1|1953.3|1935.4|1932.4|1872
1663783500000|2022-09-21 18:05:00|1940|1937|1943.5|1940.5|1949.9|1946.9|1935|1932|1596
1663783800000|2022-09-21 18:10:00|1943.6|1940.6|1941.3|1938.3|1947.3|1944.3|1939.7|1936.7|1445
1663784100000|2022-09-21 18:15:00|1940.9|1937.9|1943.8|1940.8|1950.9|1947.9|1939.6|1936.6|1427
1663784400000|2022-09-21 18:20:00|1943.7|1940.7|1949.7|1946.7|1950.6|1947.6|1943.3|1940.3|1265
1663784700000|2022-09-21 18:25:00|1949.3|1946.3|1949.6|1946.6|1953.8|1950.8|1947|1944|1273
1663785000000|2022-09-21 18:30:00|1949.8|1946.8|1971.9|1968.9|1974.9|1971.9|1943.9|1940.9|1774
1663785300000|2022-09-21 18:35:00|1972|1969|1965.9|1962.9|1978.8|1975.8|1964.2|1961.2|1903
1663785600000|2022-09-21 18:40:00|1966|1963|1980.4|1977.4|1982.4|1979.4|1962.7|1959.7|1724
1663785900000|2022-09-21 18:45:00|1980.3|1977.3|1974.3|1971.3|1985.9|1982.9|1970.8|1967.8|1605
1663786200000|2022-09-21 18:50:00|1974.4|1971.4|1990|1987|1991.1|1988.1|1969|1966|1603
1663786500000|2022-09-21 18:55:00|1990.1|1987.1|1990.1|1987.1|1992.8|1989.8|1983.3|1980.3|1642
1663786800000|2022-09-21 19:00:00|1990.2|1987.2|1989.5|1986.5|1994|1991|1982.7|1979.7|1577
1663787100000|2022-09-21 19:05:00|1989.4|1986.4|1985.7|1982.7|1992.8|1989.8|1985|1982|1333
1663787400000|2022-09-21 19:10:00|1986.3|1983.3|1988.9|1985.9|1989.1|1986.1|1974.7|1971.7|1506
1663787700000|2022-09-21 19:15:00|1989.1|1986.1|1982.1|1979.1|1991.1|1988.1|1982.1|1979.1|1346
1663788000000|2022-09-21 19:20:00|1981.7|1978.7|1983.5|1980.5|1984.4|1981.4|1977.8|1974.8|1405
1663788300000|2022-09-21 19:25:00|1983.2|1980.2|1975|1972|1983.6|1980.6|1972.3|1969.3|1340
1663788600000|2022-09-21 19:30:00|1974.3|1971.3|1976.2|1973.2|1977|1974|1968.8|1965.8|1180
1663788900000|2022-09-21 19:35:00|1976.4|1973.4|1971.6|1968.6|1977|1974|1970.7|1967.7|1017
1663789200000|2022-09-21 19:40:00|1971.2|1968.2|1965.4|1962.4|1975.2|1972.2|1964.7|1961.7|993
1663789500000|2022-09-21 19:45:00|1965.7|1962.7|1961.8|1958.8|1967.8|1964.8|1960.6|1957.6|1029
1663789800000|2022-09-21 19:50:00|1961.3|1958.3|1962.8|1959.8|1963.7|1960.7|1960.3|1957.3|984
1663790100000|2022-09-21 19:55:00|1962.1|1959.1|1962.7|1959.7|1965.7|1962.7|1961|1958|630
1663790400000|2022-09-21 20:00:00|1962.8|1959.8|1961.8|1958.8|1963.9|1960.9|1960.7|1957.7|338
1663790700000|2022-09-21 20:05:00|1962|1959|1961.9|1958.9|1964.3|1961.3|1961.7|1958.7|292
1663791000000|2022-09-21 20:10:00|1962|1959|1962.1|1959.1|1962.5|1959.5|1960.1|1957.3|192
1663791300000|2022-09-21 20:15:00|1962.2|1959.2|1958|1955|1962.4|1959.8|1957.6|1954.6|190
1663791600000|2022-09-21 20:20:00|1957.9|1954.9|1958.6|1955.6|1959.6|1957.4|1957.6|1954.6|195
1663791900000|2022-09-21 20:25:00|1958.7|1955.7|1957.5|1954.5|1958.7|1955.7|1957|1954|222
1663792200000|2022-09-21 20:30:00|1957.4|1954.4|1955.8|1952.8|1957.4|1954.4|1954.6|1952.2|195
1663792500000|2022-09-21 20:35:00|1956.2|1953.2|1955.7|1952.7|1956.9|1954.3|1954.1|1951.8|145
1663792800000|2022-09-21 20:40:00|1955.9|1952.9|1955.5|1952.5|1956.5|1953.8|1955.1|1952.1|129
1663793100000|2022-09-21 20:45:00|1955.7|1952.7|1959.1|1956.1|1960.3|1957.3|1955.1|1952.1|151
1663793400000|2022-09-21 20:50:00|1959|1956|1958.1|1955.1|1959.9|1956.9|1957.7|1954.7|205
1663793700000|2022-09-21 20:55:00|1957.8|1954.8|1958.2|1955.2|1960.9|1955.7|1956.9|1951.7|200
1663797600000|2022-09-21 22:00:00|1959.3|1956.3|1956.7|1953.7|1963|1956.8|1955.2|1950.8|396
1663797900000|2022-09-21 22:05:00|1957.1|1954.1|1952.7|1949.7|1957.1|1954.1|1952.5|1949.5|277
1663798200000|2022-09-21 22:10:00|1952.8|1949.8|1953.2|1950.2|1954|1951|1952.6|1949.6|147
1663798500000|2022-09-21 22:15:00|1953.3|1950.3|1951.7|1948.7|1954.3|1951.3|1951.6|1948.6|145
1663798800000|2022-09-21 22:20:00|1952|1949|1952.9|1949.9|1953.2|1950.2|1951|1948|163
1663799100000|2022-09-21 22:25:00|1952.6|1949.6|1952.5|1949.5|1953.9|1950.9|1952.3|1949.3|159
1663799400000|2022-09-21 22:30:00|1952.8|1949.8|1951.7|1948.7|1952.8|1949.8|1951.4|1948.4|115
1663799700000|2022-09-21 22:35:00|1951.8|1948.8|1951.8|1948.8|1952.2|1949.2|1950.6|1947.6|107
1663800000000|2022-09-21 22:40:00|1951.7|1948.7|1950.7|1947.7|1952.2|1949.2|1950.6|1947.6|116
1663800300000|2022-09-21 22:45:00|1950.6|1947.6|1950.8|1947.8|1951.4|1948.4|1950.4|1947.4|148
1663800600000|2022-09-21 22:50:00|1950.9|1947.9|1951.7|1948.7|1952|1949|1950.4|1947.4|87
1663800900000|2022-09-21 22:55:00|1951.8|1948.8|1952.4|1949.4|1952.8|1949.8|1951.3|1948.3|109
1663801200000|2022-09-21 23:00:00|1952.6|1949.6|1952.7|1949.7|1954.3|1951.3|1952.2|1949.2|93
1663801500000|2022-09-21 23:05:00|1952.2|1949.2|1953.3|1950.3|1953.6|1950.9|1951.1|1948.1|144
1663801800000|2022-09-21 23:10:00|1953.2|1950.2|1951.7|1948.7|1953.9|1950.9|1951.4|1948.4|165
1663802100000|2022-09-21 23:15:00|1951.6|1948.6|1952.1|1949.1|1952.4|1949.4|1951.2|1948.2|193
1663802400000|2022-09-21 23:20:00|1951.7|1948.7|1951.8|1948.8|1952.2|1949.2|1951.5|1948.5|144
1663802700000|2022-09-21 23:25:00|1951.6|1948.6|1950|1947|1951.8|1948.8|1949.8|1946.8|134
1663803000000|2022-09-21 23:30:00|1949.8|1946.8|1942.7|1939.7|1949.9|1946.9|1942.4|1939.4|367
1663803300000|2022-09-21 23:35:00|1942.8|1939.8|1945.3|1942.3|1946.8|1943.8|1942.3|1939.3|211
1663803600000|2022-09-21 23:40:00|1945.4|1942.4|1944.7|1941.7|1946.2|1943.4|1944.5|1941.5|168
1663803900000|2022-09-21 23:45:00|1944.6|1941.6|1945.4|1942.4|1946.1|1943.1|1944.4|1941.4|155
1663804200000|2022-09-21 23:50:00|1945.6|1942.6|1947.1|1944.1|1947.3|1944.3|1945.1|1942.1|163
1663804500000|2022-09-21 23:55:00|1947.2|1944.2|1947.9|1944.9|1949|1946|1946.8|1943.8|230
1663804800000|2022-09-22 00:00:00|1947.8|1944.8|1944.2|1941.2|1948.8|1945.8|1943.2|1940.2|467
1663805100000|2022-09-22 00:05:00|1944.3|1941.3|1942.3|1939.3|1946.4|1943.6|1941.7|1938.7|295
1663805400000|2022-09-22 00:10:00|1942.6|1939.6|1941.5|1938.5|1944.4|1941.4|1941.3|1938.3|246
1663805700000|2022-09-22 00:15:00|1941.6|1938.6|1939.1|1936.1|1943.3|1940.3|1938.7|1935.7|321
1663806000000|2022-09-22 00:20:00|1939.2|1936.2|1940.9|1937.9|1941.2|1938.2|1938.2|1935.2|250
1663806300000|2022-09-22 00:25:00|1941|1938|1939.5|1936.5|1941.6|1938.6|1937.1|1934.1|250
1663806600000|2022-09-22 00:30:00|1939.7|1936.7|1937.9|1934.9|1940.4|1937.4|1937.6|1934.6|270
1663806900000|2022-09-22 00:35:00|1937.8|1934.8|1940.5|1937.5|1941.6|1938.6|1937.6|1934.6|289
1663807200000|2022-09-22 00:40:00|1940.4|1937.4|1936.6|1933.6|1940.5|1937.5|1935.6|1932.6|387
1663807500000|2022-09-22 00:45:00|1936.7|1933.7|1937.7|1934.7|1938.2|1935.2|1936.3|1933.3|351
1663807800000|2022-09-22 00:50:00|1937.9|1934.9|1932.9|1929.9|1938|1935|1932|1929|324
1663808100000|2022-09-22 00:55:00|1932.8|1929.8|1933|1930|1935.3|1932.3|1931.9|1928.9|400
1663808400000|2022-09-22 01:00:00|1933.3|1930.3|1930|1927|1933.7|1930.7|1928.4|1925.4|648
1663808700000|2022-09-22 01:05:00|1929.9|1926.9|1931|1928|1933.5|1930.5|1929.9|1926.9|409
1663809000000|2022-09-22 01:10:00|1930.8|1927.8|1928.9|1925.9|1931.6|1928.6|1928.1|1925.1|520
1663809300000|2022-09-22 01:15:00|1929.1|1926.1|1928.4|1925.4|1930.8|1927.8|1928|1925|486
1663809600000|2022-09-22 01:20:00|1928.5|1925.5|1928.5|1925.5|1929|1926|1926.2|1923.4|361
1663809900000|2022-09-22 01:25:00|1928.6|1925.6|1933.2|1930.2|1933.9|1931.3|1927.9|1924.9|308
1663810200000|2022-09-22 01:30:00|1933.3|1930.3|1931.5|1928.5|1934.4|1931.4|1931.3|1928.3|481
1663810500000|2022-09-22 01:35:00|1931.4|1928.4|1932.9|1929.9|1936|1933|1931.2|1928.2|502
1663810800000|2022-09-22 01:40:00|1932.8|1929.8|1936.6|1933.6|1936.8|1933.8|1932.4|1929.4|496
1663811100000|2022-09-22 01:45:00|1936.7|1933.7|1940.5|1937.5|1940.7|1937.7|1935.6|1932.6|573
1663811400000|2022-09-22 01:50:00|1940.4|1937.4|1936.6|1933.6|1940.7|1937.7|1936.6|1933.6|435
1663811700000|2022-09-22 01:55:00|1936.5|1933.5|1938.3|1935.3|1938.3|1935.3|1935.6|1932.6|405
1663812000000|2022-09-22 02:00:00|1938|1935|1939.4|1936.4|1939.9|1936.9|1937|1934|266
1663812300000|2022-09-22 02:05:00|1939.5|1936.5|1936.2|1933.2|1939.9|1936.9|1935.7|1932.7|245
1663812600000|2022-09-22 02:10:00|1936.1|1933.1|1936.8|1933.8|1937|1934|1935.7|1932.7|243
1663812900000|2022-09-22 02:15:00|1936.7|1933.7|1938.9|1935.9|1939.1|1936.1|1936.5|1933.5|179
1663813200000|2022-09-22 02:20:00|1939|1936|1938.9|1935.9|1940.5|1937.5|1938.6|1935.6|269
1663813500000|2022-09-22 02:25:00|1938.7|1935.7|1938.2|1935.2|1939.9|1936.9|1937.3|1934.3|157
1663813800000|2022-09-22 02:30:00|1938.3|1935.3|1937.4|1934.4|1940|1937|1937.2|1934.2|367
1663814100000|2022-09-22 02:35:00|1937.3|1934.3|1939.8|1936.8|1940|1937|1936.8|1933.8|227
1663814400000|2022-09-22 02:40:00|1939.7|1936.7|1940|1937|1940.8|1937.8|1938.7|1935.7|258
1663814700000|2022-09-22 02:45:00|1940.1|1937.1|1943.5|1940.5|1943.5|1940.5|1939.8|1936.8|273
1663815000000|2022-09-22 02:50:00|1943.3|1940.3|1939.9|1936.9|1943.6|1940.6|1939.3|1936.3|769
1663815300000|2022-09-22 02:55:00|1939.8|1936.8|1948.6|1945.6|1951.6|1948.6|1939.1|1936.1|1129
1663815600000|2022-09-22 03:00:00|1948.7|1945.7|1945.2|1942.2|1949.3|1946.3|1945.1|1942.1|663
1663815900000|2022-09-22 03:05:00|1945.9|1942.9|1944.5|1941.5|1947|1944|1943.9|1940.9|404
1663816200000|2022-09-22 03:10:00|1944.6|1941.6|1943.6|1940.6|1945.2|1942.2|1943.3|1940.3|343
1663816500000|2022-09-22 03:15:00|1943.7|1940.7|1940.1|1937.1|1944.1|1941.1|1938.9|1935.9|397
1663816800000|2022-09-22 03:20:00|1939.8|1936.8|1940.3|1937.3|1942.1|1939.1|1939.3|1936.3|414
1663817100000|2022-09-22 03:25:00|1940.1|1937.1|1940.2|1937.2|1941.1|1938.1|1939.2|1936.2|294
1663817400000|2022-09-22 03:30:00|1940|1937|1939.5|1936.5|1942.6|1939.6|1938.6|1935.6|375
1663817700000|2022-09-22 03:35:00|1939.3|1936.3|1940.4|1937.4|1941|1938|1939.1|1936.1|211
1663818000000|2022-09-22 03:40:00|1940.1|1937.1|1941.9|1938.9|1942.2|1939.4|1939.9|1936.9|261
1663818300000|2022-09-22 03:45:00|1941.8|1938.8|1940.6|1937.6|1942|1939|1939.9|1936.9|158
1663818600000|2022-09-22 03:50:00|1940.5|1937.5|1940.3|1937.3|1941|1938|1939.9|1936.9|146
1663818900000|2022-09-22 03:55:00|1940.5|1937.5|1938.2|1935.2|1940.7|1937.7|1938.2|1935.2|130
1663819200000|2022-09-22 04:00:00|1938.3|1935.3|1937.7|1934.7|1938.5|1935.5|1937.1|1934.1|215
1663819500000|2022-09-22 04:05:00|1937.8|1934.8|1937.8|1934.8|1938.7|1935.7|1937|1934|158
1663819800000|2022-09-22 04:10:00|1937.7|1934.7|1937.2|1934.2|1938.2|1935.2|1936.9|1933.9|138
1663820100000|2022-09-22 04:15:00|1937.1|1934.1|1939|1936|1939.1|1936.1|1936.9|1933.9|148
1663820400000|2022-09-22 04:20:00|1939.1|1936.1|1938.1|1936.1|1940.4|1937.4|1938.1|1935.4|251
1663820700000|2022-09-22 04:25:00|1939|1936|1938.4|1935.4|1939.1|1936.2|1937.8|1934.8|138
1663821000000|2022-09-22 04:30:00|1938.3|1935.3|1941|1938|1942.2|1939.2|1937.9|1934.9|221
1663821300000|2022-09-22 04:35:00|1941.1|1938.1|1940.3|1937.3|1941.3|1938.6|1940.1|1937.1|125
1663821600000|2022-09-22 04:40:00|1940.1|1937.1|1940.8|1937.8|1941.5|1938.5|1940.1|1937.1|113
1663821900000|2022-09-22 04:45:00|1940.9|1937.9|1941.4|1938.4|1941.5|1938.6|1939.9|1936.9|144
1663822200000|2022-09-22 04:50:00|1941.3|1938.3|1940.3|1937.3|1941.4|1938.4|1940.2|1937.2|108
1663822500000|2022-09-22 04:55:00|1940.2|1937.2|1939.5|1936.5|1940.3|1937.6|1938.5|1935.5|151
1663822800000|2022-09-22 05:00:00|1939.4|1936.4|1941.3|1938.3|1941.6|1938.6|1939.2|1936.2|244
1663823100000|2022-09-22 05:05:00|1941.5|1938.5|1940.3|1937.3|1941.5|1938.5|1939.9|1936.9|181
1663823400000|2022-09-22 05:10:00|1940.2|1937.2|1938.1|1935.1|1940.3|1937.3|1937.6|1934.6|168
1663823700000|2022-09-22 05:15:00|1938|1935|1939.1|1936.1|1939.5|1936.5|1937.4|1934.7|170
1663824000000|2022-09-22 05:20:00|1939|1936|1940.4|1937.4|1940.7|1937.7|1938.3|1935.3|182
1663824300000|2022-09-22 05:25:00|1940.3|1937.3|1941.2|1938.2|1941.6|1938.6|1939.7|1936.7|185
1663824600000|2022-09-22 05:30:00|1941.3|1938.3|1946.9|1943.9|1947|1944|1941|1938|360
1663824900000|2022-09-22 05:35:00|1946.7|1943.7|1947.8|1944.8|1947.9|1945.6|1945.9|1942.9|330
1663825200000|2022-09-22 05:40:00|1947.7|1944.7|1946.2|1943.2|1948.7|1946|1945.2|1942.2|350
1663825500000|2022-09-22 05:45:00|1946.3|1943.3|1945.4|1942.4|1946.5|1943.9|1945.1|1942.1|191
1663825800000|2022-09-22 05:50:00|1945.5|1942.5|1944.3|1941.3|1946.4|1943.7|1944.1|1941.1|236
1663826100000|2022-09-22 05:55:00|1944.2|1941.2|1941.1|1938.1|1944.2|1941.4|1940.7|1937.7|328
1663826400000|2022-09-22 06:00:00|1941|1938|1943|1940|1945.2|1942.2|1940.5|1937.5|397
1663826700000|2022-09-22 06:05:00|1943.3|1940.3|1944.5|1941.5|1945.2|1942.2|1942.5|1939.5|471
1663827000000|2022-09-22 06:10:00|1944.1|1941.1|1940.1|1937.1|1944.1|1941.1|1939.3|1936.9|512
1663827300000|2022-09-22 06:15:00|1940.2|1937.2|1941.2|1938.2|1942.2|1939.5|1939.6|1937|425
1663827600000|2022-09-22 06:20:00|1941|1938|1941.3|1938.3|1942.9|1940.7|1940.4|1937.4|432
1663827900000|2022-09-22 06:25:00|1941.4|1938.4|1939.3|1936.3|1941.4|1938.6|1938.1|1935.1|470
1663828200000|2022-09-22 06:30:00|1939.4|1936.4|1937.4|1934.4|1939.9|1936.9|1937.1|1934.2|388
1663828500000|2022-09-22 06:35:00|1937.5|1934.5|1939.5|1936.5|1941.1|1938.1|1936.8|1933.8|496
1663828800000|2022-09-22 06:40:00|1939.6|1936.6|1937.1|1934.1|1939.6|1936.6|1936.5|1933.5|377
1663829100000|2022-09-22 06:45:00|1937.2|1934.2|1937.6|1934.6|1939.1|1936.1|1935.6|1932.6|469
1663829400000|2022-09-22 06:50:00|1937.7|1934.7|1939.1|1936.1|1939.3|1936.3|1936.2|1933.2|368
1663829700000|2022-09-22 06:55:00|1938.8|1935.8|1938.1|1935.1|1940.3|1937.3|1938|1935|423
1663830000000|2022-09-22 07:00:00|1938|1935|1932.3|1929.3|1938.1|1935.1|1931.7|1928.7|724
1663830300000|2022-09-22 07:05:00|1932.4|1929.4|1933.9|1930.9|1935.3|1932.3|1931.8|1928.8|597
1663830600000|2022-09-22 07:10:00|1933.8|1930.8|1937.3|1934.3|1938|1935|1932|1929|629
1663830900000|2022-09-22 07:15:00|1936.9|1933.9|1937.4|1934.4|1939.4|1936.4|1936.5|1933.5|604
1663831200000|2022-09-22 07:20:00|1937.3|1934.3|1939.8|1936.8|1939.8|1936.8|1936.6|1933.8|478
1663831500000|2022-09-22 07:25:00|1939.5|1936.5|1938.8|1935.8|1942.1|1939.1|1938.6|1935.6|540
1663831800000|2022-09-22 07:30:00|1938.7|1935.7|1944.8|1941.8|1945.4|1942.4|1937.4|1934.4|746
1663832100000|2022-09-22 07:35:00|1944.9|1941.9|1941|1938|1945.1|1942.1|1938.8|1935.8|695
1663832400000|2022-09-22 07:40:00|1940.9|1937.9|1945.5|1942.5|1946|1943.2|1940|1937|584
1663832700000|2022-09-22 07:45:00|1945.6|1942.6|1947.3|1944.3|1949.1|1946.1|1944.8|1942.3|623
1663833000000|2022-09-22 07:50:00|1947.4|1944.4|1944.8|1941.8|1948.5|1945.5|1944.4|1941.4|541
1663833300000|2022-09-22 07:55:00|1944.7|1941.7|1945.5|1942.5|1946|1943.3|1944.4|1941.4|480
1663833600000|2022-09-22 08:00:00|1945.6|1942.6|1950.7|1947.7|1951.9|1948.9|1943.8|1940.8|854
1663833900000|2022-09-22 08:05:00|1951.3|1948.3|1952.9|1949.9|1955.8|1952.8|1950.4|1947.4|1081
1663834200000|2022-09-22 08:10:00|1952.8|1949.8|1957.8|1954.8|1959.4|1956.4|1952.4|1949.4|878
1663834500000|2022-09-22 08:15:00|1957.9|1954.9|1964.9|1961.9|1965.6|1962.6|1957.9|1954.9|1161
1663834800000|2022-09-22 08:20:00|1965|1962|1963.4|1960.4|1973.5|1970.5|1962|1959|1255
1663835100000|2022-09-22 08:25:00|1963.2|1960.2|1964.6|1961.6|1965.8|1962.8|1961.7|1958.7|1046
1663835400000|2022-09-22 08:30:00|1964.3|1961.3|1971.2|1968.2|1971.2|1968.2|1963.3|1960.3|1030
1663835700000|2022-09-22 08:35:00|1971.1|1968.1|1965.5|1962.5|1971.2|1968.2|1965.1|1962.5|973
1663836000000|2022-09-22 08:40:00|1965.4|1962.4|1968.5|1965.5|1971.1|1968.7|1965.1|1962.1|1167
1663836300000|2022-09-22 08:45:00|1968.8|1965.8|1965.2|1962.2|1971.8|1969|1964.1|1961.1|990
1663836600000|2022-09-22 08:50:00|1965.3|1962.3|1963.9|1960.9|1967.7|1965.1|1961.9|1958.9|940
1663836900000|2022-09-22 08:55:00|1963.8|1960.8|1963.3|1960.3|1964.4|1961.4|1960.4|1957.4|766
1663837200000|2022-09-22 09:00:00|1963.7|1960.7|1962.4|1959.4|1965.6|1962.6|1960.8|1957.8|801
1663837500000|2022-09-22 09:05:00|1962.2|1959.2|1961.6|1958.6|1963.9|1960.9|1960.4|1957.4|708
1663837800000|2022-09-22 09:10:00|1961.7|1958.7|1964.6|1961.6|1965.7|1962.7|1961.5|1958.5|548
1663838100000|2022-09-22 09:15:00|1964.5|1961.5|1963.5|1960.5|1967.3|1964.3|1960.3|1957.3|712
1663838400000|2022-09-22 09:20:00|1963.6|1960.6|1963|1960|1965.3|1962.3|1962|1959|410
1663838700000|2022-09-22 09:25:00|1962.6|1960.6|1966.9|1963.9|1967.4|1964.7|1962.6|1959.7|506
1663839000000|2022-09-22 09:30:00|1967.2|1964.2|1967.2|1964.2|1971.2|1968.3|1966.1|1963.1|573
1663839300000|2022-09-22 09:35:00|1967.3|1964.3|1966.2|1963.2|1970.7|1967.7|1964.4|1961.4|651
1663839600000|2022-09-22 09:40:00|1966.1|1963.1|1962.4|1959.4|1966.1|1963.3|1961.5|1959|511
1663839900000|2022-09-22 09:45:00|1962.5|1959.5|1961.9|1958.9|1964.1|1961.1|1960.1|1957.2|434
1663840200000|2022-09-22 09:50:00|1961.7|1958.7|1959.1|1957.1|1962.2|1959.3|1957|1954|555
1663840500000|2022-09-22 09:55:00|1959.2|1957.2|1958.8|1955.8|1960.5|1957.5|1956.2|1953.8|677
1663840800000|2022-09-22 10:00:00|1958.7|1955.7|1959.6|1956.6|1960.4|1957.4|1956.2|1953.2|401
1663841100000|2022-09-22 10:05:00|1959.5|1956.5|1955.2|1952.2|1959.8|1957.2|1954.7|1952|416
1663841400000|2022-09-22 10:10:00|1955.5|1952.5|1954.2|1951.2|1957.2|1954.3|1953.5|1950.5|352
1663841700000|2022-09-22 10:15:00|1954.1|1951.1|1955.5|1952.5|1956.8|1953.9|1953.7|1950.7|450
1663842000000|2022-09-22 10:20:00|1955.6|1952.6|1954.8|1951.8|1956.1|1953.8|1954.2|1951.2|402
1663842300000|2022-09-22 10:25:00|1954.7|1951.7|1957.4|1954.4|1957.8|1955|1954|1951.3|389
1663842600000|2022-09-22 10:30:00|1957.3|1954.3|1959|1956|1959.8|1956.8|1955.8|1952.8|450
1663842900000|2022-09-22 10:35:00|1958.9|1955.9|1957.3|1954.3|1959.3|1956.3|1957.2|1954.2|408
1663843200000|2022-09-22 10:40:00|1957.2|1954.2|1957|1954|1957.5|1954.5|1953.6|1950.6|416
1663843500000|2022-09-22 10:45:00|1956.9|1953.9|1957.6|1954.6|1957.9|1954.9|1955.2|1952.2|412
1663843800000|2022-09-22 10:50:00|1957.5|1954.5|1960.9|1957.9|1963|1960|1956.3|1953.3|497
1663844100000|2022-09-22 10:55:00|1961|1958|1959.3|1956.3|1961.7|1958.7|1958.9|1955.9|424
1663844400000|2022-09-22 11:00:00|1959.5|1956.5|1958.4|1955.4|1964.6|1961.6|1952.8|1949.8|993
1663844700000|2022-09-22 11:05:00|1957.9|1954.9|1950.5|1947.5|1959.7|1956.7|1950.4|1947.4|692
1663845000000|2022-09-22 11:10:00|1950.6|1947.6|1950.7|1947.7|1952.5|1949.5|1950.3|1947.3|658
1663845300000|2022-09-22 11:15:00|1950.5|1947.5|1954.6|1951.6|1955.9|1952.9|1950.5|1947.5|624
1663845600000|2022-09-22 11:20:00|1954.5|1951.5|1953.4|1950.4|1955.4|1952.4|1950.8|1947.8|680
1663845900000|2022-09-22 11:25:00|1953.3|1950.3|1952.3|1949.3|1955|1952|1951.4|1948.4|612
1663846200000|2022-09-22 11:30:00|1952.2|1949.2|1953.9|1950.9|1956|1953|1951.5|1948.5|705
1663846500000|2022-09-22 11:35:00|1954|1951|1961.2|1958.2|1961.8|1958.8|1953.9|1950.9|723
1663846800000|2022-09-22 11:40:00|1961.1|1958.1|1960.7|1957.7|1962.4|1959.4|1957.4|1954.4|691
1663847100000|2022-09-22 11:45:00|1960.8|1957.8|1958.8|1955.8|1961.4|1958.4|1957.5|1954.5|642
1663847400000|2022-09-22 11:50:00|1958.9|1955.9|1963.6|1960.6|1964.7|1961.7|1958.7|1955.7|543
1663847700000|2022-09-22 11:55:00|1964|1961|1963.6|1960.6|1966|1963|1963.3|1960.3|542
1663848000000|2022-09-22 12:00:00|1963.4|1960.4|1966.5|1963.5|1967.4|1964.4|1962.8|1959.8|722
1663848300000|2022-09-22 12:05:00|1966.4|1963.4|1963.6|1960.6|1967.2|1964.2|1963.3|1960.3|660
1663848600000|2022-09-22 12:10:00|1963.4|1960.4|1968.4|1965.4|1968.4|1965.4|1963.4|1960.4|700
1663848900000|2022-09-22 12:15:00|1968.3|1965.3|1967.3|1964.3|1970.3|1967.3|1967|1964|748
1663849200000|2022-09-22 12:20:00|1967.7|1964.7|1967.6|1964.6|1970.2|1967.2|1965.1|1962.1|731
1663849500000|2022-09-22 12:25:00|1967|1964|1972.3|1969.3|1974.2|1971.5|1967|1964|689
1663849800000|2022-09-22 12:30:00|1972.2|1969.2|1970.7|1967.7|1974.2|1971.2|1966.7|1963.7|987
1663850100000|2022-09-22 12:35:00|1970.6|1967.6|1976.3|1973.3|1978.5|1975.5|1969.2|1966.2|906
1663850400000|2022-09-22 12:40:00|1976.4|1973.4|1985.1|1982.1|1987.5|1984.5|1975.6|1972.6|912
1663850700000|2022-09-22 12:45:00|1985.2|1982.2|1986.3|1983.3|1987.6|1984.6|1983.2|1980.2|719
1663851000000|2022-09-22 12:50:00|1985.9|1982.9|1981.5|1978.5|1986.6|1983.9|1981|1978|859
1663851300000|2022-09-22 12:55:00|1982|1979|1981.9|1978.9|1986.1|1983.1|1980.6|1977.6|684
1663851600000|2022-09-22 13:00:00|1981.4|1978.4|1974.6|1971.6|1981.8|1978.8|1974.1|1971.1|953
1663851900000|2022-09-22 13:05:00|1974.7|1971.7|1976.5|1973.5|1978|1975|1972.9|1969.9|664
1663852200000|2022-09-22 13:10:00|1976.6|1973.6|1974.8|1971.8|1976.6|1973.6|1971.3|1968.5|611
1663852500000|2022-09-22 13:15:00|1974.9|1971.9|1968.9|1965.9|1976.5|1973.5|1968.8|1965.8|799
1663852800000|2022-09-22 13:20:00|1969|1966|1966.6|1963.6|1970.1|1967.1|1966.2|1963.2|886
1663853100000|2022-09-22 13:25:00|1966.5|1963.5|1968.1|1965.1|1971.5|1968.5|1966.3|1963.3|656
1663853400000|2022-09-22 13:30:00|1968.4|1965.4|1972.5|1969.5|1974.8|1971.8|1967.8|1964.8|1007
1663853700000|2022-09-22 13:35:00|1972.6|1969.6|1963.4|1960.4|1972.8|1969.8|1962.9|1959.9|962
1663854000000|2022-09-22 13:40:00|1963.6|1960.6|1956.5|1953.5|1964.1|1961.4|1954.7|1951.7|905
1663854300000|2022-09-22 13:45:00|1956.3|1953.3|1954.6|1951.6|1959.6|1956.6|1953.7|1950.7|983
1663854600000|2022-09-22 13:50:00|1954.4|1951.4|1956.3|1953.3|1960.4|1957.4|1953.2|1950.2|954
1663854900000|2022-09-22 13:55:00|1956.2|1953.2|1957.2|1954.2|1959.7|1956.7|1955.8|1952.8|818
1663855200000|2022-09-22 14:00:00|1957.1|1954.1|1953.1|1950.1|1957.1|1954.1|1950.1|1947.3|953
1663855500000|2022-09-22 14:05:00|1953.2|1950.2|1957.1|1954.1|1957.8|1954.8|1951.3|1948.3|783
1663855800000|2022-09-22 14:10:00|1956.8|1953.8|1961.4|1958.4|1961.6|1958.6|1952.9|1949.9|851
1663856100000|2022-09-22 14:15:00|1961.3|1958.3|1960.2|1957.2|1963|1960|1957.8|1954.8|926
1663856400000|2022-09-22 14:20:00|1960.5|1957.5|1960.4|1957.4|1962.6|1959.6|1957.1|1954.1|678
1663856700000|2022-09-22 14:25:00|1960.2|1957.2|1964.5|1961.5|1965.6|1962.6|1959.7|1956.7|731
1663857000000|2022-09-22 14:30:00|1964.4|1961.4|1958.7|1955.7|1964.4|1961.4|1956.9|1953.9|726
1663857300000|2022-09-22 14:35:00|1958.6|1955.6|1959.5|1956.5|1960.1|1957.1|1956.1|1953.1|665
1663857600000|2022-09-22 14:40:00|1959.6|1956.6|1957.1|1954.1|1960.6|1957.6|1956.1|1953.1|676
1663857900000|2022-09-22 14:45:00|1957|1954|1957.5|1954.5|1959.6|1956.6|1956.1|1953.1|661
1663858200000|2022-09-22 14:50:00|1957.6|1954.6|1951.8|1948.8|1957.6|1954.6|1951.5|1948.5|772
1663858500000|2022-09-22 14:55:00|1951.9|1948.9|1952.3|1949.3|1955.1|1952.1|1951.5|1948.5|593
1663858800000|2022-09-22 15:00:00|1952.2|1949.2|1948.1|1945.1|1953.3|1950.3|1948|1945|608
1663859100000|2022-09-22 15:05:00|1948|1946.1|1953|1951|1954.6|1951.8|1948|1945.2|607
1663859400000|2022-09-22 15:10:00|1953.3|1950.3|1945.5|1942.5|1953.4|1950.4|1944.6|1941.6|588
1663859700000|2022-09-22 15:15:00|1945.6|1942.6|1945.8|1942.8|1947.6|1944.8|1945|1942|691
1663860000000|2022-09-22 15:20:00|1945.7|1942.7|1946.2|1943.2|1950.1|1947.1|1944.7|1941.7|624
1663860300000|2022-09-22 15:25:00|1946.4|1943.4|1950.3|1947.3|1950.7|1947.7|1946.3|1943.3|525
1663860600000|2022-09-22 15:30:00|1950.5|1947.5|1955.1|1952.1|1955.6|1952.6|1949.3|1946.9|499
1663860900000|2022-09-22 15:35:00|1955|1952|1953.9|1950.9|1955.4|1952.4|1952.4|1949.6|557
1663861200000|2022-09-22 15:40:00|1953.5|1950.5|1951.3|1948.3|1954.5|1951.5|1950.4|1947.4|416
1663861500000|2022-09-22 15:45:00|1951.4|1948.4|1954|1951|1954.4|1951.4|1950.7|1947.7|534
1663861800000|2022-09-22 15:50:00|1954.1|1951.1|1955.3|1952.3|1956.9|1953.9|1953.3|1950.3|418
1663862100000|2022-09-22 15:55:00|1955.2|1952.2|1954.8|1951.8|1955.5|1952.5|1953.5|1950.5|336
1663862400000|2022-09-22 16:00:00|1954.9|1951.9|1956.2|1953.2|1957.3|1954.3|1954.3|1951.3|406
1663862700000|2022-09-22 16:05:00|1956.3|1953.3|1956.3|1953.3|1956.9|1953.9|1955.3|1952.3|390
1663863000000|2022-09-22 16:10:00|1956.1|1953.1|1955.3|1952.3|1956.3|1953.3|1953.8|1950.8|390
1663863300000|2022-09-22 16:15:00|1955.2|1952.2|1955.9|1952.9|1956.6|1953.6|1953.7|1950.7|317
1663863600000|2022-09-22 16:20:00|1956|1953|1958.3|1955.3|1958.8|1955.8|1955.2|1952.2|425
1663863900000|2022-09-22 16:25:00|1958.4|1955.4|1957.4|1954.4|1958.9|1955.9|1956.9|1953.9|372
1663864200000|2022-09-22 16:30:00|1957.3|1954.3|1957.9|1954.9|1958.4|1955.4|1956.1|1953.1|252
1663864500000|2022-09-22 16:35:00|1958|1955|1961.3|1958.3|1962.2|1959.2|1957.5|1954.5|290
1663864800000|2022-09-22 16:40:00|1961.4|1958.4|1961.2|1958.2|1962.3|1959.3|1960.7|1957.7|275
1663865100000|2022-09-22 16:45:00|1961.3|1958.3|1961.5|1958.5|1962.3|1959.3|1960.5|1957.5|274
1663865400000|2022-09-22 16:50:00|1961.4|1958.4|1962.8|1959.8|1964.4|1961.4|1961.2|1958.2|311
1663865700000|2022-09-22 16:55:00|1962.9|1959.9|1960.1|1957.1|1963|1960|1959.9|1956.9|312
1663866000000|2022-09-22 17:00:00|1960|1957|1959.1|1956.1|1960.4|1957.4|1957.9|1954.9|323
1663866300000|2022-09-22 17:05:00|1959.2|1956.2|1959.9|1956.9|1960.6|1957.6|1958.4|1955.4|276
1663866600000|2022-09-22 17:10:00|1959.8|1956.8|1959.8|1956.8|1960.4|1957.4|1958.9|1955.9|186
1663866900000|2022-09-22 17:15:00|1959.6|1956.6|1962.4|1959.4|1962.8|1959.8|1959.4|1956.4|252
1663867200000|2022-09-22 17:20:00|1962.5|1959.5|1960.4|1957.4|1963.2|1960.2|1959.9|1957.3|261
1663867500000|2022-09-22 17:25:00|1960.6|1957.6|1961.6|1958.6|1961.8|1958.8|1959.2|1956.2|256
1663867800000|2022-09-22 17:30:00|1961.5|1958.5|1963.8|1960.8|1963.9|1960.9|1961.5|1958.5|269
1663868100000|2022-09-22 17:35:00|1963.7|1960.7|1963.5|1960.5|1964.1|1961.4|1961.8|1958.8|256
1663868400000|2022-09-22 17:40:00|1963.6|1960.6|1962.3|1959.3|1964.3|1961.3|1962.2|1959.2|239
1663868700000|2022-09-22 17:45:00|1962.2|1959.2|1963.4|1960.4|1963.9|1960.9|1961.8|1958.8|253
1663869000000|2022-09-22 17:50:00|1963.5|1960.5|1964.4|1961.4|1964.8|1962|1963.3|1960.3|219
1663869300000|2022-09-22 17:55:00|1964.5|1961.5|1964.3|1961.3|1965.8|1962.9|1963.8|1961.2|256
1663869600000|2022-09-22 18:00:00|1964.1|1961.1|1960.9|1957.9|1964.2|1961.9|1960.9|1957.9|336
1663869900000|2022-09-22 18:05:00|1961.2|1958.2|1958.3|1955.3|1961.2|1958.2|1957.7|1954.9|264
1663870200000|2022-09-22 18:10:00|1958.2|1955.2|1957.9|1954.9|1959.5|1956.5|1957.8|1954.8|169
1663870500000|2022-09-22 18:15:00|1958.2|1955.2|1958.9|1955.9|1960.2|1957.2|1957.4|1954.4|239
1663870800000|2022-09-22 18:20:00|1959|1956|1957.8|1954.8|1959.5|1956.5|1957.3|1954.3|224
1663871100000|2022-09-22 18:25:00|1957.7|1954.7|1960.8|1957.8|1961.3|1958.3|1957.3|1954.3|258
1663871400000|2022-09-22 18:30:00|1960.7|1957.7|1963|1960|1963.5|1960.5|1959.4|1956.4|254
1663871700000|2022-09-22 18:35:00|1962.9|1959.9|1963.8|1960.8|1963.9|1960.9|1961.6|1958.7|240
1663872000000|2022-09-22 18:40:00|1963.9|1960.9|1963.9|1960.9|1964.7|1961.7|1963.4|1960.5|193
1663872300000|2022-09-22 18:45:00|1963.8|1960.8|1960.3|1957.3|1963.9|1960.9|1960|1957|266
1663872600000|2022-09-22 18:50:00|1960.2|1957.2|1964.7|1961.7|1965.8|1962.8|1959.8|1956.8|352
1663872900000|2022-09-22 18:55:00|1964.8|1961.8|1962.6|1959.6|1965|1962|1961.8|1958.8|319
1663873200000|2022-09-22 19:00:00|1962.7|1959.7|1965|1962|1966|1963|1962.4|1959.4|387
1663873500000|2022-09-22 19:05:00|1965.1|1962.1|1966.4|1963.4|1966.9|1963.9|1964.8|1961.8|287
1663873800000|2022-09-22 19:10:00|1966.5|1963.5|1967.3|1964.3|1967.8|1964.8|1966.2|1963.2|225
1663874100000|2022-09-22 19:15:00|1967.2|1964.2|1966.8|1963.8|1967.9|1964.9|1966.1|1963.1|256
1663874400000|2022-09-22 19:20:00|1966.9|1963.9|1966.1|1963.1|1967.1|1964.1|1965.7|1962.7|244
1663874700000|2022-09-22 19:25:00|1966.2|1963.2|1967.8|1964.8|1967.9|1964.9|1964.1|1961.1|249
1663875000000|2022-09-22 19:30:00|1968.1|1965.1|1967.9|1964.9|1969.7|1966.8|1967.1|1964.1|381
1663875300000|2022-09-22 19:35:00|1968|1965|1967.3|1964.3|1969|1966|1966.7|1963.7|367
1663875600000|2022-09-22 19:40:00|1967.4|1964.4|1966.3|1963.3|1967.8|1964.8|1966.1|1963.1|308
1663875900000|2022-09-22 19:45:00|1966.4|1963.4|1967.9|1964.9|1968.8|1965.8|1966.2|1963.2|295
1663876200000|2022-09-22 19:50:00|1968|1965|1965.6|1962.6|1968|1965|1965.2|1962.3|320
1663876500000|2022-09-22 19:55:00|1965.7|1962.7|1964.2|1961.2|1966.2|1963.2|1963.9|1961.1|242
1663876800000|2022-09-22 20:00:00|1964.3|1961.3|1965.5|1962.5|1965.6|1962.8|1963.8|1961.2|177
1663877100000|2022-09-22 20:05:00|1965.6|1962.6|1964.8|1961.8|1965.8|1963.3|1964.1|1961.5|125
1663877400000|2022-09-22 20:10:00|1964.9|1961.9|1964.7|1961.7|1965.2|1962.4|1964.1|1961.3|84
1663877700000|2022-09-22 20:15:00|1964.8|1961.8|1964.6|1961.6|1965|1962.3|1964.2|1961.4|105
1663878000000|2022-09-22 20:20:00|1964.7|1961.7|1963.7|1960.7|1964.7|1961.7|1962.9|1960.3|77
1663878300000|2022-09-22 20:25:00|1963.8|1960.8|1963.4|1960.4|1963.8|1961.3|1962.4|1959.9|112
1663878600000|2022-09-22 20:30:00|1963.1|1960.1|1964.7|1961.7|1965.3|1962.3|1963.1|1960.1|108
1663878900000|2022-09-22 20:35:00|1965|1962|1964.8|1961.8|1965.5|1962.5|1964.6|1961.6|78
1663879200000|2022-09-22 20:40:00|1964.7|1961.7|1965|1962|1965.3|1962.3|1964.5|1961.5|74
1663879500000|2022-09-22 20:45:00|1964.9|1961.9|1964.9|1961.9|1965.8|1962.8|1964.7|1961.7|91
1663879800000|2022-09-22 20:50:00|1964.8|1961.8|1964.9|1961.9|1965.2|1962.2|1964.4|1961.4|83
1663880100000|2022-09-22 20:55:00|1964.8|1961.8|1964.7|1961.7|1967.4|1962.4|1964.3|1960|101
1663884000000|2022-09-22 22:00:00|1965.8|1960|1964.9|1961.9|1967.9|1962.4|1964.1|1958.3|248
1663884300000|2022-09-22 22:05:00|1964.6|1961.6|1963.8|1960.8|1964.8|1961.8|1963.2|1960.2|141
1663884600000|2022-09-22 22:10:00|1963.9|1960.9|1964|1961|1966|1961.1|1962.4|1958.3|133
1663884900000|2022-09-22 22:15:00|1963.9|1960.9|1965|1962|1966.5|1962.3|1963.8|1959.9|122
1663885200000|2022-09-22 22:20:00|1964.7|1961.7|1965.9|1962.9|1967.3|1963.1|1964.6|1961|94
1663885500000|2022-09-22 22:25:00|1966|1963|1964.9|1961.9|1967.5|1963|1964.9|1960.6|107
1663885800000|2022-09-22 22:30:00|1965|1962|1966|1963|1966.2|1963.2|1965|1962|93
1663886100000|2022-09-22 22:35:00|1966.1|1963.1|1965.5|1962.5|1966.3|1963.3|1965|1962|102
1663886400000|2022-09-22 22:40:00|1965.6|1962.6|1965|1962|1965.9|1962.9|1964.8|1961.8|111
1663886700000|2022-09-22 22:45:00|1965.1|1962.1|1966|1963|1966.2|1963.2|1964.9|1961.9|59
1663887000000|2022-09-22 22:50:00|1966.1|1963.1|1966.1|1963.1|1966.3|1963.3|1965.8|1962.8|65
1663887300000|2022-09-22 22:55:00|1966|1963|1966.5|1963.5|1966.7|1963.7|1965.8|1962.8|56
1663887600000|2022-09-22 23:00:00|1966.6|1963.6|1966.7|1963.7|1967.7|1964.7|1965.9|1962.9|128
1663887900000|2022-09-22 23:05:00|1966.8|1963.8|1967.9|1964.9|1968.3|1965.3|1966.2|1963.6|233
1663888200000|2022-09-22 23:10:00|1968.1|1965.1|1968|1965|1968.5|1965.5|1967.6|1964.6|105
1663888500000|2022-09-22 23:15:00|1967.9|1964.9|1967.9|1964.9|1968.3|1965.3|1967.4|1964.4|68
1663888800000|2022-09-22 23:20:00|1967.8|1964.8|1966.4|1963.4|1967.8|1964.8|1966|1963|114
1663889100000|2022-09-22 23:25:00|1966|1963|1966.9|1963.9|1967.4|1964.4|1966|1963|103
1663889400000|2022-09-22 23:30:00|1966.8|1963.8|1967.6|1964.6|1967.9|1964.9|1966.6|1963.6|105
1663889700000|2022-09-22 23:35:00|1967.7|1964.7|1967.5|1964.5|1967.9|1964.9|1967.3|1964.3|96
1663890000000|2022-09-22 23:40:00|1967.6|1964.6|1967.4|1964.4|1967.8|1964.8|1966.3|1963.3|81
1663890300000|2022-09-22 23:45:00|1967.3|1964.3|1967.7|1964.7|1968|1965|1966.9|1964|109
1663890600000|2022-09-22 23:50:00|1967.8|1964.8|1967.9|1964.9|1968.5|1965.6|1967.2|1964.2|109
1663890900000|2022-09-22 23:55:00|1967.6|1964.6|1968.8|1965.8|1969.2|1966.2|1967.6|1964.6|119
1663891200000|2022-09-23 00:00:00|1968.6|1965.6|1969.3|1966.3|1970.6|1967.6|1968.3|1965.3|297
1663891500000|2022-09-23 00:05:00|1969|1966|1968.9|1965.9|1969.6|1966.6|1968.2|1965.2|208
1663891800000|2022-09-23 00:10:00|1968.8|1965.8|1969.6|1966.6|1969.9|1966.9|1968.2|1965.2|170
1663892100000|2022-09-23 00:15:00|1969.5|1966.5|1966.3|1963.3|1969.8|1966.8|1966.3|1963.3|203
1663892400000|2022-09-23 00:20:00|1966.4|1963.4|1966.1|1963.1|1968.2|1965.2|1965.5|1962.5|211
1663892700000|2022-09-23 00:25:00|1966.5|1963.5|1966.5|1963.5|1967.2|1964.2|1965.9|1962.9|188
1663893000000|2022-09-23 00:30:00|1966.6|1963.6|1967.1|1964.1|1968.1|1965.1|1966.3|1963.3|211
1663893300000|2022-09-23 00:35:00|1966.6|1964.6|1967.1|1964.1|1967.2|1964.7|1965.5|1963.1|171
1663893600000|2022-09-23 00:40:00|1967.2|1964.2|1967.1|1964.1|1967.5|1964.5|1965.8|1962.8|191
1663893900000|2022-09-23 00:45:00|1967.2|1964.2|1970.2|1967.2|1970.5|1967.5|1967|1964|229
1663894200000|2022-09-23 00:50:00|1970.3|1967.3|1969.6|1966.6|1970.6|1967.6|1968.1|1965.4|245
1663894500000|2022-09-23 00:55:00|1969.7|1966.7|1969.6|1966.6|1971.7|1968.7|1969.5|1966.5|299
1663894800000|2022-09-23 01:00:00|1969.7|1966.7|1969.2|1966.2|1970.3|1967.3|1967.7|1964.8|485
1663895100000|2022-09-23 01:05:00|1969.4|1966.4|1968|1965|1969.7|1966.7|1966.5|1963.6|332
1663895400000|2022-09-23 01:10:00|1967.9|1964.9|1970.6|1967.6|1970.7|1967.7|1967.2|1964.2|352
1663895700000|2022-09-23 01:15:00|1970.7|1967.7|1971.1|1968.1|1971.5|1968.8|1968.6|1965.6|390
1663896000000|2022-09-23 01:20:00|1971.2|1968.2|1969|1966|1972.5|1969.5|1968.3|1965.4|302
1663896300000|2022-09-23 01:25:00|1968.5|1966.5|1965.5|1962.5|1969|1966.5|1965|1962|196
1663896600000|2022-09-23 01:30:00|1965.3|1962.3|1964|1961|1966.1|1963.1|1963.2|1960.2|361
1663896900000|2022-09-23 01:35:00|1964.3|1961.3|1962.5|1959.5|1964.5|1961.5|1962.1|1959.1|251
1663897200000|2022-09-23 01:40:00|1962.6|1959.6|1963.5|1960.5|1964.7|1961.7|1962.5|1959.5|262
1663897500000|2022-09-23 01:45:00|1963.4|1960.4|1963.5|1960.5|1964.6|1961.6|1963|1960|261
1663897800000|2022-09-23 01:50:00|1963.3|1960.3|1964.1|1961.1|1964.5|1961.5|1963.1|1960.1|227
1663898100000|2022-09-23 01:55:00|1964|1961|1967|1964|1967.9|1964.9|1963.8|1960.8|234
1663898400000|2022-09-23 02:00:00|1966.9|1963.9|1965.3|1962.3|1967|1964|1964.7|1961.7|237
1663898700000|2022-09-23 02:05:00|1965.4|1962.4|1965.4|1962.4|1966.4|1963.4|1964.5|1961.5|233
1663899000000|2022-09-23 02:10:00|1965.2|1962.2|1963.6|1960.6|1965.7|1962.7|1963.6|1960.6|261
1663899300000|2022-09-23 02:15:00|1963.7|1960.7|1963.6|1960.6|1964.4|1961.4|1962.8|1959.8|248
1663899600000|2022-09-23 02:20:00|1963.5|1960.5|1962.5|1959.5|1964.1|1961.1|1961.6|1958.6|239
1663899900000|2022-09-23 02:25:00|1962.7|1959.7|1962.9|1959.9|1963.3|1960.3|1961.6|1958.6|195
1663900200000|2022-09-23 02:30:00|1963|1960|1962.8|1959.8|1964.4|1961.4|1961.9|1958.9|288
1663900500000|2022-09-23 02:35:00|1962.6|1959.6|1963|1960|1964.7|1961.7|1962.5|1959.5|355
1663900800000|2022-09-23 02:40:00|1963.1|1960.1|1961.9|1958.9|1963.1|1960.1|1961.4|1958.4|256
1663901100000|2022-09-23 02:45:00|1961.8|1958.8|1961.5|1958.5|1962.4|1959.4|1961.1|1958.1|179
1663901400000|2022-09-23 02:50:00|1961.6|1958.6|1962.1|1959.1|1962.2|1959.2|1960.9|1957.9|135
1663901700000|2022-09-23 02:55:00|1962|1959|1963.1|1960.1|1964.3|1961.3|1961.8|1958.8|168
1663902000000|2022-09-23 03:00:00|1963.2|1960.2|1962.9|1959.9|1963.8|1960.8|1961.9|1958.9|194
1663902300000|2022-09-23 03:05:00|1963|1960|1963.9|1960.9|1964.5|1961.5|1963|1960|169
1663902600000|2022-09-23 03:10:00|1964.1|1961.1|1964.4|1961.4|1964.4|1961.4|1962.9|1959.9|169
1663902900000|2022-09-23 03:15:00|1964.3|1961.3|1966.4|1963.4|1966.6|1963.6|1963.8|1960.8|210
1663903200000|2022-09-23 03:20:00|1966.5|1963.5|1964.4|1961.4|1966.6|1963.6|1964.1|1961.1|199
1663903500000|2022-09-23 03:25:00|1964.3|1961.3|1965.3|1962.3|1965.5|1962.5|1964.2|1961.2|171
1663903800000|2022-09-23 03:30:00|1965.5|1962.5|1963.2|1960.2|1965.9|1962.9|1962.9|1959.9|161
1663904100000|2022-09-23 03:35:00|1963.1|1960.1|1961|1958|1963.1|1960.1|1960.2|1957.4|165
1663904400000|2022-09-23 03:40:00|1960.9|1957.9|1960.9|1957.9|1961.1|1958.5|1960.3|1957.4|109
1663904700000|2022-09-23 03:45:00|1961.1|1958.1|1959.5|1956.5|1961.1|1958.1|1959|1956|141
1663905000000|2022-09-23 03:50:00|1959.7|1956.7|1959|1956|1959.9|1956.9|1958.9|1955.9|116
1663905300000|2022-09-23 03:55:00|1959.2|1956.2|1960.4|1957.4|1960.6|1957.9|1958.9|1955.9|108
1663905600000|2022-09-23 04:00:00|1960.5|1957.5|1960.4|1957.4|1960.9|1957.9|1959.7|1956.9|119
1663905900000|2022-09-23 04:05:00|1960.3|1957.3|1958|1955|1960.3|1957.7|1957.4|1954.4|220
1663906200000|2022-09-23 04:10:00|1958.1|1955.1|1957.5|1954.5|1958.4|1955.5|1957.3|1954.5|133
1663906500000|2022-09-23 04:15:00|1957.4|1954.4|1956.4|1953.4|1957.4|1954.4|1955.9|1952.9|157
1663906800000|2022-09-23 04:20:00|1956.5|1953.5|1957.4|1954.4|1957.5|1954.5|1955.8|1952.8|130
1663907100000|2022-09-23 04:25:00|1957.5|1954.5|1958|1955|1958.4|1955.4|1957.3|1954.3|115
1663907400000|2022-09-23 04:30:00|1957.8|1954.8|1959|1956|1959.9|1956.9|1956.9|1953.9|191
1663907700000|2022-09-23 04:35:00|1958.9|1955.9|1957.5|1954.5|1959|1956|1957.5|1954.5|110
1663908000000|2022-09-23 04:40:00|1957.3|1954.3|1957.4|1954.4|1957.7|1955|1956.7|1953.8|127
1663908300000|2022-09-23 04:45:00|1957.6|1954.6|1957.4|1954.4|1958.1|1955.6|1957.2|1954.2|148
1663908600000|2022-09-23 04:50:00|1957.6|1954.6|1957.3|1954.3|1958.4|1955.4|1957|1954|127
1663908900000|2022-09-23 04:55:00|1957.2|1954.2|1956.4|1953.4|1957.5|1954.5|1956|1953|138
1663909200000|2022-09-23 05:00:00|1956.5|1953.5|1958|1955|1958.1|1955.1|1956.3|1953.3|150
1663909500000|2022-09-23 05:05:00|1958.1|1955.1|1958.4|1955.4|1959.5|1956.5|1957.4|1955|177
1663909800000|2022-09-23 05:10:00|1958.5|1955.5|1959.5|1956.5|1959.7|1957.1|1958.3|1955.3|168
1663910100000|2022-09-23 05:15:00|1959.4|1956.4|1959.7|1956.7|1961|1958|1959.4|1956.4|224
1663910400000|2022-09-23 05:20:00|1959.9|1956.9|1962|1959|1962.2|1959.2|1959.6|1956.6|253
1663910700000|2022-09-23 05:25:00|1961.9|1958.9|1960.7|1957.7|1962.7|1959.7|1960.7|1957.7|218
1663911000000|2022-09-23 05:30:00|1960.8|1957.8|1960.6|1957.6|1963.6|1960.6|1959.9|1956.9|375
1663911300000|2022-09-23 05:35:00|1960.7|1957.7|1961.3|1958.3|1961.8|1958.8|1960|1957|277
1663911600000|2022-09-23 05:40:00|1961.2|1958.2|1963|1960|1963.4|1960.4|1960.6|1958.1|214
1663911900000|2022-09-23 05:45:00|1962.9|1959.9|1963.4|1960.4|1963.4|1960.7|1961.7|1958.7|254
1663912200000|2022-09-23 05:50:00|1963.5|1960.5|1965.8|1962.8|1966.1|1963.4|1963.4|1960.4|282
1663912500000|2022-09-23 05:55:00|1965.9|1962.9|1967.9|1964.9|1968.8|1966.1|1965.6|1962.6|231
1663912800000|2022-09-23 06:00:00|1967.8|1964.8|1968.2|1965.2|1968.8|1965.8|1965.5|1962.5|383
1663913100000|2022-09-23 06:05:00|1968.3|1965.3|1971.3|1968.3|1971.8|1968.8|1968.1|1965.1|373
1663913400000|2022-09-23 06:10:00|1971.6|1968.6|1970.4|1967.4|1972.1|1969.1|1969|1966|382
1663913700000|2022-09-23 06:15:00|1970.5|1967.5|1969.1|1966.1|1970.5|1967.5|1968|1965|343
1663914000000|2022-09-23 06:20:00|1969.2|1966.2|1968.5|1965.5|1969.4|1966.4|1967.2|1964.2|306
1663914300000|2022-09-23 06:25:00|1968.3|1965.3|1968.9|1965.9|1970.1|1967.1|1967.3|1964.3|381
1663914600000|2022-09-23 06:30:00|1969|1966|1968.3|1965.3|1971.4|1968.4|1967.8|1964.8|338
1663914900000|2022-09-23 06:35:00|1968.2|1965.2|1968.1|1965.1|1969.3|1966.7|1967.4|1964.5|237
1663915200000|2022-09-23 06:40:00|1968|1965|1968.9|1965.9|1969|1966.6|1964.8|1962.1|406
1663915500000|2022-09-23 06:45:00|1969|1966|1966.8|1963.8|1969.2|1966.9|1964.2|1961.2|532
1663915800000|2022-09-23 06:50:00|1966.7|1963.7|1963.3|1960.3|1966.7|1963.7|1963|1960|359
1663916100000|2022-09-23 06:55:00|1963.2|1960.2|1963.5|1960.5|1964.2|1961.3|1962.5|1959.8|312
1663916400000|2022-09-23 07:00:00|1963.6|1960.6|1965.3|1962.3|1966.2|1963.7|1958.6|1955.6|990
1663916700000|2022-09-23 07:05:00|1965.2|1962.2|1964.7|1961.7|1966|1963.2|1963.8|1961.1|506
1663917000000|2022-09-23 07:10:00|1964.8|1961.8|1959.8|1956.8|1965|1962.6|1959.4|1956.7|432
1663917300000|2022-09-23 07:15:00|1959.7|1956.7|1960|1957|1960.9|1957.9|1956.6|1953.6|597
1663917600000|2022-09-23 07:20:00|1960.2|1957.2|1960.8|1957.8|1961.3|1958.3|1958.6|1955.6|516
1663917900000|2022-09-23 07:25:00|1960.7|1957.7|1960.3|1957.3|1963.3|1960.3|1959.8|1956.8|411
1663918200000|2022-09-23 07:30:00|1960.9|1957.9|1961.8|1958.8|1962.1|1959.1|1956.8|1953.8|644
1663918500000|2022-09-23 07:35:00|1961.9|1958.9|1959.4|1956.4|1962|1959.5|1958.1|1955.1|481
1663918800000|2022-09-23 07:40:00|1959.3|1956.3|1954.6|1951.6|1959.3|1956.3|1954|1951|486
1663919100000|2022-09-23 07:45:00|1954.5|1951.5|1956.4|1953.4|1958|1955.2|1953|1950|601
1663919400000|2022-09-23 07:50:00|1956.3|1953.3|1955.8|1952.8|1957|1954.5|1954.7|1952|427
1663919700000|2022-09-23 07:55:00|1955.7|1952.7|1956.7|1953.7|1958.8|1956|1955.2|1952.5|380
1663920000000|2022-09-23 08:00:00|1956.6|1953.6|1957.9|1954.9|1959|1956.4|1954.6|1952|463
1663920300000|2022-09-23 08:05:00|1958.1|1955.1|1956.2|1953.2|1958.6|1956|1955.2|1952.2|366
1663920600000|2022-09-23 08:10:00|1956.1|1953.1|1952.4|1949.4|1957.6|1954.6|1952.4|1949.4|437
1663920900000|2022-09-23 08:15:00|1952.3|1949.3|1951.7|1948.7|1953|1950.3|1948.5|1945.5|717
1663921200000|2022-09-23 08:20:00|1951.8|1948.8|1952.7|1949.7|1952.8|1950.2|1949.6|1947|349
1663921500000|2022-09-23 08:25:00|1952.6|1949.6|1951.2|1948.2|1953|1950.3|1950.1|1947.3|495
1663921800000|2022-09-23 08:30:00|1951.1|1948.1|1951.1|1948.1|1952.1|1949.3|1948.1|1945.5|441
1663922100000|2022-09-23 08:35:00|1951.2|1948.2|1950.1|1947.1|1951.2|1948.4|1949.2|1946.4|392
1663922400000|2022-09-23 08:40:00|1949.7|1947.7|1951.1|1948.1|1953.4|1951|1949.6|1946.9|403
1663922700000|2022-09-23 08:45:00|1951.2|1948.2|1949.1|1946.1|1951.5|1948.9|1948.3|1945.3|543
1663923000000|2022-09-23 08:50:00|1949|1946|1946.2|1943.2|1949.1|1946.5|1945.8|1942.9|483
1663923300000|2022-09-23 08:55:00|1946.1|1943.1|1946.2|1944.2|1947|1944.2|1942.5|1939.8|587
1663923600000|2022-09-23 09:00:00|1946.1|1944.1|1944.1|1941.1|1949|1946.5|1943.6|1941|527
1663923900000|2022-09-23 09:05:00|1944.2|1941.2|1945.9|1942.9|1948.8|1946.3|1943.2|1940.5|677
1663924200000|2022-09-23 09:10:00|1946|1943|1946.7|1943.7|1947.6|1944.6|1944.4|1941.4|639
1663924500000|2022-09-23 09:15:00|1946.6|1943.6|1949.2|1946.2|1949.9|1946.9|1944.9|1941.9|564
1663924800000|2022-09-23 09:20:00|1949.1|1946.1|1944.2|1941.2|1949.8|1946.8|1943.4|1940.9|637
1663925100000|2022-09-23 09:25:00|1943.8|1941.8|1941.3|1938.3|1944.3|1941.8|1940.1|1937.4|510
1663925400000|2022-09-23 09:30:00|1941.2|1938.2|1940.1|1937.1|1942.8|1940.1|1939|1936.7|574
1663925700000|2022-09-23 09:35:00|1940|1937|1936.5|1933.5|1940.6|1937.7|1935.5|1932.7|672
1663926000000|2022-09-23 09:40:00|1936|1934|1934.6|1931.6|1936.9|1934.1|1934|1931|583
1663926300000|2022-09-23 09:45:00|1934.3|1931.3|1934.6|1931.6|1935.8|1932.8|1932.7|1929.7|618
1663926600000|2022-09-23 09:50:00|1934.4|1931.4|1931.7|1928.7|1934.7|1931.8|1930.2|1927.2|734
1663926900000|2022-09-23 09:55:00|1931.6|1928.6|1941.2|1938.2|1943.6|1940.8|1931.2|1928.2|962
1663927200000|2022-09-23 10:00:00|1941.3|1938.3|1935.1|1932.1|1941.3|1938.3|1933.2|1930.6|826
1663927500000|2022-09-23 10:05:00|1935.2|1932.2|1935.7|1932.7|1938.8|1935.9|1934.6|1931.9|598
1663927800000|2022-09-23 10:10:00|1935.4|1932.4|1936.3|1933.3|1936.6|1933.6|1933.3|1930.7|600
1663928100000|2022-09-23 10:15:00|1936.2|1933.2|1935.3|1933.3|1939.3|1936.6|1935.2|1932.7|546
1663928400000|2022-09-23 10:20:00|1935.4|1933.4|1933|1930|1937.5|1934.6|1932.9|1930|640
1663928700000|2022-09-23 10:25:00|1932.9|1929.9|1931.6|1928.6|1935.3|1932.8|1931.6|1928.6|559
1663929000000|2022-09-23 10:30:00|1931.7|1928.7|1926.6|1923.6|1933.6|1930.6|1925.2|1922.2|519
1663929300000|2022-09-23 10:35:00|1927|1924|1926.8|1923.8|1929.1|1926.1|1925|1922.2|651
1663929600000|2022-09-23 10:40:00|1926.7|1923.7|1920.3|1917.3|1927.3|1925|1918.9|1915.9|626
1663929900000|2022-09-23 10:45:00|1920.2|1917.2|1915.7|1912.7|1921.1|1918.1|1913.3|1910.3|777
1663930200000|2022-09-23 10:50:00|1915.8|1912.8|1909|1906|1916.5|1913.5|1907.3|1904.3|819
1663930500000|2022-09-23 10:55:00|1908.9|1905.9|1905.6|1902.6|1909.3|1906.3|1902.4|1899.4|782
1663930800000|2022-09-23 11:00:00|1905.4|1902.4|1908.5|1905.5|1908.8|1905.8|1901.6|1898.6|831
1663931100000|2022-09-23 11:05:00|1908.6|1905.6|1908.5|1905.5|1909.9|1906.9|1904.1|1901.1|743
1663931400000|2022-09-23 11:10:00|1908.7|1905.7|1905.6|1902.6|1911|1908|1903.6|1900.6|820
1663931700000|2022-09-23 11:15:00|1905.7|1902.7|1905.3|1902.3|1907.2|1904.2|1901.9|1898.9|778
1663932000000|2022-09-23 11:20:00|1905.1|1902.1|1907.2|1905.2|1908.2|1905.2|1903.1|1900.1|672
1663932300000|2022-09-23 11:25:00|1907.7|1904.7|1911.9|1908.9|1912.5|1909.5|1907.1|1904.1|720
1663932600000|2022-09-23 11:30:00|1912|1909|1910.6|1907.6|1912.1|1909.1|1904.8|1901.8|654
1663932900000|2022-09-23 11:35:00|1910.7|1907.7|1908|1905|1910.9|1908.1|1906.6|1903.6|544
1663933200000|2022-09-23 11:40:00|1907.9|1904.9|1910|1907|1910.7|1907.7|1906.8|1903.8|519
1663933500000|2022-09-23 11:45:00|1910.1|1907.1|1911.3|1908.3|1913.2|1910.2|1909.3|1906.3|610
1663933800000|2022-09-23 11:50:00|1911.6|1908.6|1909|1906|1912.5|1909.5|1909|1906|610
1663934100000|2022-09-23 11:55:00|1908.9|1905.9|1910|1907|1911.8|1908.8|1908.6|1905.6|680
1663934400000|2022-09-23 12:00:00|1909.3|1906.3|1912.3|1909.3|1912.9|1909.9|1905.1|1902.1|724
1663934700000|2022-09-23 12:05:00|1912.4|1909.4|1912.3|1909.3|1914.1|1911.2|1909.5|1906.5|645
1663935000000|2022-09-23 12:10:00|1912.1|1909.1|1913.3|1910.3|1915.5|1912.5|1910.4|1907.4|560
1663935300000|2022-09-23 12:15:00|1913.2|1910.2|1912.9|1909.9|1915.7|1912.7|1910.6|1907.6|579
1663935600000|2022-09-23 12:20:00|1913.1|1910.1|1911.8|1908.8|1915.1|1912.1|1910.8|1907.8|683
1663935900000|2022-09-23 12:25:00|1911.4|1908.4|1906.8|1903.8|1911.4|1908.4|1906.2|1903.2|608
1663936200000|2022-09-23 12:30:00|1906.5|1903.5|1895.3|1892.3|1906.6|1903.6|1894|1891|812
1663936500000|2022-09-23 12:35:00|1895.5|1892.5|1894.9|1891.9|1896.3|1893.3|1889.2|1886.2|725
1663936800000|2022-09-23 12:40:00|1894.8|1891.8|1899|1896|1900.4|1897.4|1890.5|1888.1|652
1663937100000|2022-09-23 12:45:00|1898.6|1895.6|1904.1|1901.1|1904.8|1901.8|1898.2|1895.4|607
1663937400000|2022-09-23 12:50:00|1904.2|1901.2|1899.7|1896.7|1904.2|1901.2|1896.4|1893.4|694
1663937700000|2022-09-23 12:55:00|1899.2|1897.2|1901.2|1898.2|1904|1901|1895.9|1893|654
1663938000000|2022-09-23 13:00:00|1901.1|1898.1|1908.7|1905.7|1908.7|1905.7|1900.2|1897.2|871
1663938300000|2022-09-23 13:05:00|1908.5|1905.5|1916.3|1913.3|1919.2|1916.2|1906.1|1903.1|856
1663938600000|2022-09-23 13:10:00|1916.1|1913.1|1919.3|1916.3|1923.1|1920.1|1915.8|1912.8|899
1663938900000|2022-09-23 13:15:00|1919.2|1916.2|1919|1916|1921.3|1918.3|1916.2|1913.5|798
1663939200000|2022-09-23 13:20:00|1919.1|1916.1|1914.7|1911.7|1921.2|1918.2|1914.6|1911.6|721
1663939500000|2022-09-23 13:25:00|1914.8|1911.8|1915.1|1912.1|1917.7|1915.1|1910.5|1907.5|641
1663939800000|2022-09-23 13:30:00|1915.4|1912.4|1909.6|1906.6|1916.8|1913.8|1908.4|1905.6|948
1663940100000|2022-09-23 13:35:00|1910.2|1907.2|1904.8|1901.8|1911|1908|1901.9|1899.3|920
1663940400000|2022-09-23 13:40:00|1904.6|1901.6|1904.2|1901.2|1908|1905.1|1898.1|1895.1|1001
1663940700000|2022-09-23 13:45:00|1901.5|1895.1|1899.7|1896.7|1906.1|1903.1|1899|1895.1|1323
1663941000000|2022-09-23 13:50:00|1899.5|1896.5|1897.9|1894.9|1902.7|1899.7|1895.5|1892.5|1063
1663941300000|2022-09-23 13:55:00|1897.8|1894.8|1891.3|1888.3|1898.1|1895.1|1891|1888|893
1663941600000|2022-09-23 14:00:00|1891|1888|1897.5|1894.5|1897.9|1894.9|1888.7|1885.7|1208
1663941900000|2022-09-23 14:05:00|1898|1895|1898.6|1895.6|1900.9|1897.9|1895.9|1892.9|974
1663942200000|2022-09-23 14:10:00|1898.7|1895.7|1893.4|1890.4|1899.2|1896.8|1892|1889|890
1663942500000|2022-09-23 14:15:00|1893.3|1890.3|1890.7|1887.7|1893.3|1890.5|1889.3|1886.3|754
1663942800000|2022-09-23 14:20:00|1890.6|1887.6|1882.3|1880.3|1890.8|1887.9|1880.1|1877.2|1179
1663943100000|2022-09-23 14:25:00|1882.5|1879.5|1890.7|1888.7|1891.7|1889.1|1880.8|1878.2|940
1663943400000|2022-09-23 14:30:00|1890.8|1888.8|1883.7|1880.7|1891.1|1888.8|1883.7|1880.7|918
1663943700000|2022-09-23 14:35:00|1884|1881|1881.6|1878.6|1885.6|1882.6|1881.2|1878.5|713
1663944000000|2022-09-23 14:40:00|1881.2|1878.2|1881.8|1878.8|1885|1882|1880.2|1877.2|695
1663944300000|2022-09-23 14:45:00|1881.9|1878.9|1880.3|1877.3|1883.4|1880.4|1878.6|1876.2|648
1663944600000|2022-09-23 14:50:00|1879.7|1877.7|1882.2|1879.2|1885.4|1882.8|1879.4|1876.7|796
1663944900000|2022-09-23 14:55:00|1882.3|1879.3|1881.4|1878.4|1883.8|1880.8|1879.7|1877.1|655
1663945200000|2022-09-23 15:00:00|1881.3|1878.3|1885.4|1882.4|1885.4|1882.5|1881.3|1878.3|589
1663945500000|2022-09-23 15:05:00|1885.5|1882.5|1886.9|1883.9|1887.9|1884.9|1885|1882|693
1663945800000|2022-09-23 15:10:00|1886.8|1883.8|1881.9|1878.9|1886.9|1883.9|1881.4|1878.8|594
1663946100000|2022-09-23 15:15:00|1881.7|1878.7|1886.3|1883.3|1887|1884.6|1880.8|1878.2|699
1663946400000|2022-09-23 15:20:00|1886.2|1883.2|1890.7|1887.7|1890.7|1887.7|1884.9|1882.4|683
1663946700000|2022-09-23 15:25:00|1890.6|1887.6|1888.3|1885.3|1891.8|1889.2|1888.3|1885.3|610
1663947000000|2022-09-23 15:30:00|1888.5|1885.5|1891|1888|1892.4|1889.8|1888.2|1885.2|605
1663947300000|2022-09-23 15:35:00|1891.1|1888.1|1887|1884|1891.4|1888.4|1886.8|1883.9|493
1663947600000|2022-09-23 15:40:00|1887.1|1884.1|1885.1|1882.1|1888.1|1885.1|1884.9|1881.9|554
1663947900000|2022-09-23 15:45:00|1885|1882|1884.6|1881.6|1885.6|1882.9|1883.1|1880.4|489
1663948200000|2022-09-23 15:50:00|1884.5|1881.5|1884.3|1881.3|1886.4|1883.7|1883.2|1880.4|435
1663948500000|2022-09-23 15:55:00|1884.2|1881.2|1883.8|1880.8|1884.8|1882.3|1883.2|1880.6|393
1663948800000|2022-09-23 16:00:00|1883.5|1880.5|1886.9|1883.9|1887.2|1884.2|1883|1880.5|481
1663949100000|2022-09-23 16:05:00|1887.1|1884.1|1886.3|1883.3|1888|1885|1885.2|1882.3|485
1663949400000|2022-09-23 16:10:00|1886.4|1883.4|1887.6|1884.6|1887.6|1885|1884.9|1882.4|347
1663949700000|2022-09-23 16:15:00|1887.1|1884.1|1888.3|1885.3|1889.2|1886.7|1886.7|1884|466
1663950000000|2022-09-23 16:20:00|1888.5|1885.5|1888.1|1886.1|1890.5|1887.7|1887.4|1884.8|468
1663950300000|2022-09-23 16:25:00|1888.2|1886.2|1888.3|1886.3|1889.8|1887.2|1887.7|1885.2|452
1663950600000|2022-09-23 16:30:00|1888.2|1886.2|1885.4|1882.4|1888.9|1886.3|1884.9|1882.3|389
1663950900000|2022-09-23 16:35:00|1885.3|1882.3|1886.5|1883.5|1887|1884|1884.3|1881.3|345
1663951200000|2022-09-23 16:40:00|1886.4|1883.4|1885.9|1882.9|1887.4|1884.8|1885.8|1882.8|322
1663951500000|2022-09-23 16:45:00|1886|1883|1890.2|1887.2|1890.2|1887.2|1885.4|1882.4|373
1663951800000|2022-09-23 16:50:00|1890.1|1887.1|1893|1890|1894|1891|1889.9|1886.9|422
1663952100000|2022-09-23 16:55:00|1893.1|1890.1|1892.9|1889.9|1894|1891|1891.1|1888.1|482
1663952400000|2022-09-23 17:00:00|1892.8|1889.8|1893.1|1891.1|1895.9|1892.9|1891.6|1889|473
1663952700000|2022-09-23 17:05:00|1893|1891|1891.1|1888.1|1894.3|1891.6|1889.7|1887.1|430
1663953000000|2022-09-23 17:10:00|1891.2|1888.2|1892.5|1890.5|1893|1890.5|1890.5|1887.5|363
1663953300000|2022-09-23 17:15:00|1892.6|1890.6|1896.1|1893.1|1896.1|1893.6|1892|1889.8|322
1663953600000|2022-09-23 17:20:00|1896|1893|1894.5|1891.5|1897.2|1894.6|1893.8|1890.8|391
1663953900000|2022-09-23 17:25:00|1894.2|1891.2|1892.9|1889.9|1895.5|1892.6|1892.6|1889.6|377
1663954200000|2022-09-23 17:30:00|1893|1890|1891.5|1888.5|1893.1|1890.1|1889|1886.6|361
1663954500000|2022-09-23 17:35:00|1891.6|1888.6|1886.3|1883.3|1891.6|1888.6|1886|1883|378
1663954800000|2022-09-23 17:40:00|1886.4|1883.4|1887.6|1885.6|1888.2|1885.6|1885.5|1882.5|417
1663955100000|2022-09-23 17:45:00|1888.1|1885.1|1888.3|1885.3|1889.4|1886.4|1886.5|1883.9|370
1663955400000|2022-09-23 17:50:00|1888.4|1885.4|1888.4|1885.4|1889.9|1886.9|1887.8|1885|297
1663955700000|2022-09-23 17:55:00|1888.3|1885.3|1888.2|1885.2|1890.1|1887.7|1886.6|1884|323
1663956000000|2022-09-23 18:00:00|1888.1|1885.1|1889.2|1886.2|1889.5|1887.1|1886.5|1883.6|415
1663956300000|2022-09-23 18:05:00|1889.1|1886.1|1886.8|1883.8|1891.2|1888.2|1886.4|1883.4|435
1663956600000|2022-09-23 18:10:00|1886.7|1883.7|1885.8|1882.8|1888.1|1885.1|1884.1|1881.5|421
1663956900000|2022-09-23 18:15:00|1885.9|1882.9|1884.4|1881.4|1886.3|1883.3|1884|1881|402
1663957200000|2022-09-23 18:20:00|1884.3|1881.3|1885.8|1882.8|1887.6|1884.6|1884|1881.3|299
1663957500000|2022-09-23 18:25:00|1885.9|1882.9|1887.2|1884.2|1888.1|1885.2|1885.9|1882.9|272
1663957800000|2022-09-23 18:30:00|1887.1|1884.1|1886.3|1884.3|1887.2|1884.4|1883.7|1880.9|348
1663958100000|2022-09-23 18:35:00|1886.2|1884.2|1885.4|1883.4|1887|1884.4|1884.2|1881.7|408
1663958400000|2022-09-23 18:40:00|1885.9|1882.9|1885.6|1882.6|1886.5|1883.9|1884.8|1882.2|274
1663958700000|2022-09-23 18:45:00|1885.8|1882.8|1886.2|1883.2|1888.1|1885.3|1885|1882.4|372
1663959000000|2022-09-23 18:50:00|1886.1|1883.1|1883|1880|1886.2|1883.3|1882.4|1879.9|340
1663959300000|2022-09-23 18:55:00|1882.9|1879.9|1880.1|1877.1|1883|1880.5|1879.5|1876.9|447
1663959600000|2022-09-23 19:00:00|1880|1877|1884.4|1881.4|1885.4|1882.6|1879.5|1877|465
1663959900000|2022-09-23 19:05:00|1884.5|1881.5|1886.3|1883.3|1888.4|1885.4|1883.9|1880.9|453
1663960200000|2022-09-23 19:10:00|1886.6|1883.6|1883.4|1880.4|1887.1|1884.4|1882.2|1879.2|471
1663960500000|2022-09-23 19:15:00|1883.5|1880.5|1883.6|1880.6|1885.6|1882.6|1883.1|1880.1|432
1663960800000|2022-09-23 19:20:00|1883.5|1880.5|1884.9|1881.9|1886.4|1883.4|1883.4|1880.4|380
1663961100000|2022-09-23 19:25:00|1885|1882|1885.3|1882.3|1885.3|1882.4|1883.6|1880.6|331
1663961400000|2022-09-23 19:30:00|1885.2|1882.2|1886|1883|1887|1884|1885|1882|411
1663961700000|2022-09-23 19:35:00|1886.1|1883.1|1887.8|1884.8|1888|1885|1885.5|1882.5|400
1663962000000|2022-09-23 19:40:00|1887.7|1884.7|1890|1887|1890.4|1887.5|1887.3|1884.3|371
1663962300000|2022-09-23 19:45:00|1890.1|1887.1|1887.8|1884.8|1891.6|1888.6|1887.8|1884.8|375
1663962600000|2022-09-23 19:50:00|1888|1885|1889.1|1886.1|1889.3|1886.3|1887.3|1884.3|404
1663962900000|2022-09-23 19:55:00|1889.3|1886.3|1888.1|1885.1|1889.3|1886.3|1887.4|1884.5|387
1663963200000|2022-09-23 20:00:00|1888|1885|1890.7|1887.7|1891.7|1888.7|1887.9|1884.9|365
1663963500000|2022-09-23 20:05:00|1890.5|1887.5|1890.4|1887.4|1891.2|1888.2|1889.7|1886.7|205
1663963800000|2022-09-23 20:10:00|1890.5|1887.5|1890.5|1887.5|1890.8|1887.8|1889.9|1886.9|175
1663964100000|2022-09-23 20:15:00|1890.7|1887.7|1890.9|1887.9|1891.6|1888.6|1890|1887|161
1663964400000|2022-09-23 20:20:00|1890.6|1887.6|1890.8|1887.8|1891.7|1888.7|1890|1887|150
1663964700000|2022-09-23 20:25:00|1890.9|1887.9|1891.3|1888.3|1891.9|1888.9|1889.7|1886.7|184
1663965000000|2022-09-23 20:30:00|1891.1|1888.1|1890.7|1887.7|1891.9|1888.9|1890.4|1887.4|172
1663965300000|2022-09-23 20:35:00|1890.5|1887.5|1889.4|1886.4|1891.7|1888.7|1889.2|1886.2|168
1663965600000|2022-09-23 20:40:00|1889.6|1886.6|1890.2|1887.2|1890.4|1887.4|1888.9|1885.9|124
1663965900000|2022-09-23 20:45:00|1889.9|1886.9|1889.9|1886.9|1890.8|1887.8|1889.1|1886.1|162
1663966200000|2022-09-23 20:50:00|1889.8|1886.8|1890.3|1887.3|1890.4|1887.4|1888.9|1885.9|168
1663966500000|2022-09-23 20:55:00|1890|1887|1888|1885|1893.3|1888|1887.7|1881.2|150
1664143200000|2022-09-25 22:00:00|1886.1|1883.1|1880.8|1877.8|1886.3|1883.1|1879.9|1876.5|403
1664143500000|2022-09-25 22:05:00|1880.4|1877.4|1873.4|1870.4|1882.5|1878.1|1873.3|1868.5|365
1664143800000|2022-09-25 22:10:00|1873.5|1870.5|1881.2|1878.2|1883.1|1879|1873.5|1870.3|282
1664144100000|2022-09-25 22:15:00|1881.3|1878.3|1881.3|1878.3|1884.4|1879.6|1880.4|1876.4|250
1664144400000|2022-09-25 22:20:00|1881.5|1878.5|1883.6|1880.6|1886.3|1881.7|1881.1|1876.7|216
1664144700000|2022-09-25 22:25:00|1883.7|1880.7|1884.9|1881.9|1885.4|1882|1881.6|1877.5|242
1664145000000|2022-09-25 22:30:00|1884.8|1881.8|1885.3|1882.3|1886.3|1883.3|1883.4|1880.7|223
1664145300000|2022-09-25 22:35:00|1885.2|1882.2|1883.4|1880.4|1885.3|1882.3|1882.8|1879.8|175
1664145600000|2022-09-25 22:40:00|1883.5|1880.5|1880.8|1877.8|1885.1|1882.1|1880.4|1877.4|145
1664145900000|2022-09-25 22:45:00|1880.7|1877.7|1882.5|1879.5|1882.6|1879.6|1880.3|1877.7|193
1664146200000|2022-09-25 22:50:00|1882.4|1879.4|1884.3|1881.3|1885.9|1882.9|1882.4|1879.4|173
1664146500000|2022-09-25 22:55:00|1884.6|1881.6|1884.1|1881.1|1884.8|1881.8|1882.7|1879.7|158
1664146800000|2022-09-25 23:00:00|1884|1881|1885|1882|1885.2|1882.2|1883.1|1880.1|174
1664147100000|2022-09-25 23:05:00|1884.7|1881.7|1883.2|1880.2|1885.4|1882.4|1882.9|1879.9|168
1664147400000|2022-09-25 23:10:00|1883.1|1880.1|1880.3|1877.3|1883.8|1880.8|1878.4|1875.4|192
1664147700000|2022-09-25 23:15:00|1880.2|1877.2|1880.5|1877.5|1880.8|1877.8|1879.3|1876.6|123
1664148000000|2022-09-25 23:20:00|1880.6|1877.6|1879.4|1876.4|1882.1|1879.1|1878.4|1875.8|232
1664148300000|2022-09-25 23:25:00|1879.5|1876.5|1880.2|1877.2|1881.1|1878.1|1879.5|1876.5|144
1664148600000|2022-09-25 23:30:00|1880.3|1877.3|1880.2|1877.2|1881.8|1878.9|1879.3|1876.8|183
1664148900000|2022-09-25 23:35:00|1880.1|1877.1|1879.7|1876.7|1880.8|1877.8|1878.8|1875.9|196
1664149200000|2022-09-25 23:40:00|1879.9|1876.9|1877.6|1874.6|1879.9|1876.9|1877.1|1874.1|207
1664149500000|2022-09-25 23:45:00|1877.7|1874.7|1878.6|1875.6|1880.4|1877.4|1877.7|1874.7|352
1664149800000|2022-09-25 23:50:00|1878.2|1875.2|1880|1877|1880.1|1877.1|1876.3|1873.3|276
1664150100000|2022-09-25 23:55:00|1880.3|1877.3|1880.6|1877.6|1881|1878|1878.8|1875.8|175
1664150400000|2022-09-26 00:00:00|1880.5|1877.5|1886|1883|1886.1|1883.1|1879.7|1876.7|455
1664150700000|2022-09-26 00:05:00|1885.6|1882.6|1886.3|1883.3|1886.9|1883.9|1884.3|1881.6|277
1664151000000|2022-09-26 00:10:00|1886.5|1883.5|1883.3|1880.3|1887.4|1884.4|1882.8|1879.8|253
1664151300000|2022-09-26 00:15:00|1883.2|1880.2|1879.3|1876.3|1883.6|1880.6|1877.6|1874.6|340
1664151600000|2022-09-26 00:20:00|1879.4|1876.4|1876.3|1873.3|1879.7|1876.7|1875.8|1872.8|307
1664151900000|2022-09-26 00:25:00|1876|1873|1876.6|1873.6|1878.2|1875.2|1875.5|1872.5|216
1664152200000|2022-09-26 00:30:00|1876.5|1873.5|1878.8|1875.8|1879.3|1876.3|1876.5|1873.5|242
1664152500000|2022-09-26 00:35:00|1879.1|1876.1|1878.3|1875.3|1879.4|1876.7|1877.6|1874.6|228
1664152800000|2022-09-26 00:40:00|1878.4|1875.4|1872.8|1869.8|1878.8|1875.8|1871.3|1868.3|412
1664153100000|2022-09-26 00:45:00|1872.7|1869.7|1869.1|1866.1|1874.5|1871.5|1868.5|1865.5|401
1664153400000|2022-09-26 00:50:00|1869.2|1866.2|1871.1|1868.1|1872.9|1869.9|1869.1|1866.1|366
1664153700000|2022-09-26 00:55:00|1871|1868|1854.2|1851.2|1871.9|1868.9|1849.5|1846.5|1064
1664154000000|2022-09-26 01:00:00|1855|1851.1|1869.9|1866.9|1871.9|1868.9|1852.3|1849.3|1624
1664154300000|2022-09-26 01:05:00|1869.3|1866.3|1869.9|1866.9|1878.2|1875.2|1866.5|1863.5|1308
1664154600000|2022-09-26 01:10:00|1869.6|1866.6|1869.7|1866.7|1871.2|1867.9|1863.9|1860.9|1161
1664154900000|2022-09-26 01:15:00|1869.9|1866.9|1871.2|1868.2|1874.2|1871.2|1864.9|1861.9|1236
1664155200000|2022-09-26 01:20:00|1871.4|1868.4|1867.4|1864.4|1871.8|1868.8|1866.7|1863.7|1030
1664155500000|2022-09-26 01:25:00|1867.1|1864.1|1866.3|1863.3|1867.6|1864.6|1862.3|1859.3|854
1664155800000|2022-09-26 01:30:00|1866.4|1863.4|1869.5|1866.5|1871.4|1868.4|1864.8|1861.8|961
1664156100000|2022-09-26 01:35:00|1869.8|1866.8|1873.8|1870.8|1875.6|1872.6|1869|1866|1060
1664156400000|2022-09-26 01:40:00|1873.4|1870.4|1874.1|1871.1|1875.1|1872.1|1871.1|1868.1|892
1664156700000|2022-09-26 01:45:00|1873.9|1870.9|1872.4|1869.4|1875|1872|1870.3|1867.3|723
1664157000000|2022-09-26 01:50:00|1872.2|1869.2|1872.6|1869.6|1874.7|1871.7|1870.5|1867.5|535
1664157300000|2022-09-26 01:55:00|1872.7|1869.7|1870.4|1867.4|1873.2|1870.2|1870.4|1867.4|587
1664157600000|2022-09-26 02:00:00|1870.8|1867.8|1869.6|1866.6|1871.8|1868.8|1868.6|1865.6|646
1664157900000|2022-09-26 02:05:00|1869.3|1866.3|1868.9|1865.9|1871.3|1868.3|1868.4|1865.4|570
1664158200000|2022-09-26 02:10:00|1869.1|1866.1|1867.7|1864.7|1869.1|1866.1|1865.5|1862.5|468
1664158500000|2022-09-26 02:15:00|1867.8|1864.8|1871.2|1868.2|1872.1|1869.1|1867.7|1864.7|403
1664158800000|2022-09-26 02:20:00|1871.1|1868.1|1872.2|1869.2|1872.9|1869.9|1869.5|1866.5|382
1664159100000|2022-09-26 02:25:00|1872.1|1869.1|1869.9|1866.9|1873|1870.5|1869.8|1866.8|343
1664159400000|2022-09-26 02:30:00|1869.5|1866.5|1868|1865|1869.7|1866.7|1867.8|1864.8|353
1664159700000|2022-09-26 02:35:00|1868.2|1865.2|1867|1864|1868.8|1865.8|1865.5|1862.5|370
1664160000000|2022-09-26 02:40:00|1867.1|1864.1|1869.6|1866.6|1870.3|1867.3|1866.6|1863.6|434
1664160300000|2022-09-26 02:45:00|1869.5|1866.5|1863.6|1861.6|1869.6|1866.6|1863.3|1860.6|450
1664160600000|2022-09-26 02:50:00|1864.2|1861.2|1862.4|1859.4|1864.7|1861.7|1861.9|1858.9|384
1664160900000|2022-09-26 02:55:00|1862.3|1859.3|1862.5|1859.5|1863.8|1860.8|1861.8|1858.8|415
1664161200000|2022-09-26 03:00:00|1862.6|1859.6|1861.7|1858.7|1862.8|1859.8|1860.5|1857.5|325
1664161500000|2022-09-26 03:05:00|1861.9|1858.9|1861.8|1858.8|1862.3|1859.3|1859.5|1856.5|350
1664161800000|2022-09-26 03:10:00|1861.6|1858.6|1858.6|1855.6|1862.4|1859.4|1857.7|1854.7|424
1664162100000|2022-09-26 03:15:00|1858.7|1855.7|1858.2|1855.2|1859|1856.3|1856.6|1853.7|422
1664162400000|2022-09-26 03:20:00|1858.3|1855.3|1860.8|1857.8|1860.9|1858.3|1857.2|1854.2|262
1664162700000|2022-09-26 03:25:00|1860.7|1857.7|1858.3|1855.3|1860.9|1857.9|1857.5|1854.5|328
1664163000000|2022-09-26 03:30:00|1858.2|1855.2|1856.5|1853.5|1859.4|1856.4|1856.2|1853.2|271
1664163300000|2022-09-26 03:35:00|1856.4|1853.4|1858.7|1855.7|1859.3|1856.3|1856.2|1853.2|265
1664163600000|2022-09-26 03:40:00|1858.5|1855.5|1856|1853|1859.5|1856.5|1856|1853|297
1664163900000|2022-09-26 03:45:00|1856.2|1853.2|1856.5|1853.5|1857.3|1854.3|1855.4|1852.4|338
1664164200000|2022-09-26 03:50:00|1856|1853|1858.7|1855.7|1859.3|1856.5|1855.9|1852.9|267
1664164500000|2022-09-26 03:55:00|1858.8|1855.8|1857.6|1854.6|1859.2|1856.2|1857.3|1854.3|209
1664164800000|2022-09-26 04:00:00|1857.5|1854.5|1857.7|1854.7|1858.1|1855.5|1856.3|1853.3|240
1664165100000|2022-09-26 04:05:00|1857.6|1854.6|1858.3|1855.3|1859.3|1856.3|1857.1|1854.1|276
1664165400000|2022-09-26 04:10:00|1858.2|1855.2|1857.8|1854.8|1858.3|1855.5|1856.2|1853.2|298
1664165700000|2022-09-26 04:15:00|1857.7|1854.7|1859.9|1856.9|1860.8|1857.8|1857.1|1854.1|350
1664166000000|2022-09-26 04:20:00|1859.7|1856.7|1860|1857|1861.2|1858.2|1858.4|1855.4|189
1664166300000|2022-09-26 04:25:00|1860.6|1857.6|1859.1|1856.1|1860.7|1857.7|1858|1855|237
1664166600000|2022-09-26 04:30:00|1859|1856|1859.4|1856.4|1862.5|1859.5|1859|1856|259
1664166900000|2022-09-26 04:35:00|1859.3|1856.3|1859.6|1856.6|1861|1858|1859.2|1856.2|191
1664167200000|2022-09-26 04:40:00|1859.8|1856.8|1859.2|1856.2|1859.9|1856.9|1858|1855|251
1664167500000|2022-09-26 04:45:00|1858.8|1855.8|1856.6|1853.6|1859|1856|1856.3|1853.3|201
1664167800000|2022-09-26 04:50:00|1856.5|1853.5|1856.9|1853.9|1857.9|1854.9|1855.8|1852.8|217
1664168100000|2022-09-26 04:55:00|1856.7|1853.7|1855.3|1852.3|1856.8|1853.8|1854.6|1851.6|284
1664168400000|2022-09-26 05:00:00|1855.4|1852.4|1857.4|1854.4|1858.1|1855.1|1854.9|1852.1|293
1664168700000|2022-09-26 05:05:00|1857.3|1854.3|1856.1|1853.1|1857.7|1854.7|1855.3|1852.3|271
1664169000000|2022-09-26 05:10:00|1856.3|1853.3|1857.1|1854.1|1857.2|1854.2|1854.9|1851.9|256
1664169300000|2022-09-26 05:15:00|1857.2|1854.2|1857|1854|1857.9|1854.9|1855.3|1852.3|288
1664169600000|2022-09-26 05:20:00|1856.7|1853.7|1856|1853|1858.5|1855.5|1855.2|1852.2|270
1664169900000|2022-09-26 05:25:00|1855.9|1852.9|1854.1|1851.1|1856.2|1853.2|1853.5|1850.5|339
1664170200000|2022-09-26 05:30:00|1853.7|1850.7|1851.3|1848.3|1853.9|1850.9|1850.1|1847.1|479
1664170500000|2022-09-26 05:35:00|1851.2|1848.2|1852.8|1849.8|1854.1|1851.1|1849.8|1846.8|357
1664170800000|2022-09-26 05:40:00|1852.9|1849.9|1856.4|1853.4|1856.9|1853.9|1852.1|1849.1|357
1664171100000|2022-09-26 05:45:00|1856.5|1853.5|1859.2|1856.2|1862.5|1859.5|1855.8|1852.8|550
1664171400000|2022-09-26 05:50:00|1859.4|1856.4|1855.3|1852.3|1859.4|1856.4|1854.9|1851.9|463
1664171700000|2022-09-26 05:55:00|1855.2|1852.2|1854.5|1851.5|1855.5|1852.6|1853.4|1850.7|353
1664172000000|2022-09-26 06:00:00|1854.6|1851.6|1862.3|1859.3|1864.1|1861.1|1854.6|1851.6|641
1664172300000|2022-09-26 06:05:00|1862.7|1859.7|1861.6|1858.6|1864.7|1861.7|1861.6|1858.6|608
1664172600000|2022-09-26 06:10:00|1861.7|1858.7|1860.1|1857.1|1862.1|1859.1|1859.6|1856.7|441
1664172900000|2022-09-26 06:15:00|1860.2|1857.2|1861.9|1858.9|1862.9|1859.9|1860|1857|447
1664173200000|2022-09-26 06:20:00|1861.8|1858.8|1862.4|1859.4|1865|1862|1861.8|1858.8|520
1664173500000|2022-09-26 06:25:00|1862.5|1859.5|1861.1|1858.1|1863.6|1860.6|1859.5|1857|515
1664173800000|2022-09-26 06:30:00|1861|1858|1857.4|1854.4|1861|1858|1856.5|1853.5|672
1664174100000|2022-09-26 06:35:00|1857.5|1854.5|1859.5|1856.5|1859.7|1856.7|1855.3|1852.3|419
1664174400000|2022-09-26 06:40:00|1859.6|1856.6|1855.9|1852.9|1859.6|1857.1|1855.7|1852.9|456
1664174700000|2022-09-26 06:45:00|1855.8|1852.8|1859|1857|1859.4|1857|1854.7|1851.7|488
1664175000000|2022-09-26 06:50:00|1858.9|1856.9|1858.2|1855.2|1862|1859|1857.7|1854.7|536
1664175300000|2022-09-26 06:55:00|1857.9|1854.9|1857.8|1854.8|1859.7|1856.7|1856.9|1853.9|633
1664175600000|2022-09-26 07:00:00|1857.7|1854.7|1863.5|1860.5|1866|1863|1856.2|1853.2|1098
1664175900000|2022-09-26 07:05:00|1863.6|1860.6|1867.7|1864.7|1870.7|1867.7|1863.6|1860.6|943
1664176200000|2022-09-26 07:10:00|1868|1865|1864.2|1861.2|1868.4|1865.4|1863.6|1860.6|739
1664176500000|2022-09-26 07:15:00|1864.1|1861.1|1869.7|1866.7|1870|1867|1862.6|1859.6|738
1664176800000|2022-09-26 07:20:00|1869.5|1866.5|1875.3|1872.3|1876.7|1873.7|1867.7|1864.7|873
1664177100000|2022-09-26 07:25:00|1875.6|1872.6|1877.3|1874.3|1880.4|1877.4|1875.5|1872.5|794
1664177400000|2022-09-26 07:30:00|1878|1875|1877.5|1874.5|1880.3|1877.6|1875.9|1873.2|737
1664177700000|2022-09-26 07:35:00|1877.6|1874.6|1870.6|1867.6|1877.6|1874.8|1870.1|1867.1|765
1664178000000|2022-09-26 07:40:00|1870.4|1867.4|1873.4|1870.4|1875.1|1872.1|1870.2|1867.2|747
1664178300000|2022-09-26 07:45:00|1873.7|1870.7|1869.2|1866.2|1874.2|1871.2|1868.5|1865.5|700
1664178600000|2022-09-26 07:50:00|1869.1|1866.1|1865.3|1862.3|1871|1868|1864.8|1861.8|842
1664178900000|2022-09-26 07:55:00|1865.4|1862.4|1869|1866|1869.4|1866.4|1864.6|1861.9|588
1664179200000|2022-09-26 08:00:00|1868.8|1865.8|1867.5|1864.5|1870|1867|1864.1|1861.1|765
1664179500000|2022-09-26 08:05:00|1867.7|1864.7|1871.2|1868.2|1873.2|1870.2|1866.1|1863.1|671
1664179800000|2022-09-26 08:10:00|1871.3|1868.3|1872.1|1869.1|1874.1|1871.1|1870.5|1867.6|656
1664180100000|2022-09-26 08:15:00|1872.2|1869.2|1869.6|1866.6|1872.9|1870.1|1868.5|1865.5|650
1664180400000|2022-09-26 08:20:00|1869.3|1866.3|1874.5|1871.5|1875.1|1872.1|1868.9|1865.9|562
1664180700000|2022-09-26 08:25:00|1874.6|1871.6|1875.6|1872.6|1877.1|1874.1|1873.5|1870.5|510
1664181000000|2022-09-26 08:30:00|1875.2|1872.2|1876.5|1873.5|1879.3|1876.3|1873.4|1870.8|605
1664181300000|2022-09-26 08:35:00|1876.3|1873.3|1874|1871|1876.6|1873.6|1873.1|1870.6|469
1664181600000|2022-09-26 08:40:00|1874.1|1871.1|1873.7|1870.7|1874.6|1872|1871.1|1869.1|508
1664181900000|2022-09-26 08:45:00|1873.6|1870.6|1874.9|1871.9|1876.7|1873.7|1873.2|1870.5|443
1664182200000|2022-09-26 08:50:00|1875|1872|1875|1872|1876.5|1873.5|1871.6|1868.6|492
1664182500000|2022-09-26 08:55:00|1874.9|1871.9|1876.7|1873.7|1877.6|1874.8|1874.5|1871.5|480
1664182800000|2022-09-26 09:00:00|1876.8|1873.8|1875.3|1872.3|1878.2|1875.2|1874.2|1871.2|523
1664183100000|2022-09-26 09:05:00|1875.1|1872.1|1875.6|1872.6|1876.6|1873.6|1872.3|1869.7|580
1664183400000|2022-09-26 09:10:00|1875.7|1872.7|1873.5|1870.5|1877.8|1874.8|1873|1870|490
1664183700000|2022-09-26 09:15:00|1873.4|1870.4|1871.6|1868.6|1874.1|1871.5|1870.5|1868|481
1664184000000|2022-09-26 09:20:00|1871.5|1868.5|1868.9|1866.9|1872.8|1870.1|1868.9|1866.4|492
1664184300000|2022-09-26 09:25:00|1868.7|1866.7|1869.9|1866.9|1871.2|1868.2|1866.8|1864.1|544
1664184600000|2022-09-26 09:30:00|1870|1867|1867.7|1864.7|1872|1869|1867.6|1864.6|481
1664184900000|2022-09-26 09:35:00|1867.8|1864.8|1865.9|1862.9|1869|1866.4|1865.4|1862.9|543
1664185200000|2022-09-26 09:40:00|1866|1863|1866.9|1863.9|1867.5|1864.9|1864.2|1861.8|449
1664185500000|2022-09-26 09:45:00|1866.8|1863.8|1868.1|1865.1|1868.5|1865.5|1865.8|1862.8|462
1664185800000|2022-09-26 09:50:00|1868.2|1865.2|1866.8|1863.8|1869.2|1866.2|1865.4|1862.4|482
1664186100000|2022-09-26 09:55:00|1867|1864|1864.1|1861.1|1867.2|1864.2|1862|1859|533
1664186400000|2022-09-26 10:00:00|1864|1861|1863.5|1860.5|1865.6|1862.6|1862.6|1859.6|546
1664186700000|2022-09-26 10:05:00|1863.4|1860.4|1863.6|1860.6|1864.5|1861.6|1862|1859|347
1664187000000|2022-09-26 10:10:00|1863.9|1860.9|1859.8|1856.8|1865.1|1862.1|1859|1856.4|516
1664187300000|2022-09-26 10:15:00|1859.9|1856.9|1866.5|1864.5|1869.1|1866.1|1859.4|1856.4|588
1664187600000|2022-09-26 10:20:00|1866.9|1863.9|1866.2|1863.2|1867.1|1864.2|1864.4|1861.6|376
1664187900000|2022-09-26 10:25:00|1866.3|1863.3|1866.9|1863.9|1867.8|1864.8|1864.9|1861.9|392
1664188200000|2022-09-26 10:30:00|1867|1864|1865.1|1862.1|1867.6|1864.6|1864.8|1861.8|365
1664188500000|2022-09-26 10:35:00|1864.9|1861.9|1867|1864|1870|1867|1862|1859|427
1664188800000|2022-09-26 10:40:00|1867.2|1864.2|1867.6|1864.6|1869.8|1866.8|1866.5|1863.5|435
1664189100000|2022-09-26 10:45:00|1867.7|1864.7|1864.7|1861.7|1869.4|1866.4|1861.8|1859|588
1664189400000|2022-09-26 10:50:00|1864.8|1861.8|1869.2|1866.2|1869.5|1866.5|1863.8|1860.8|512
1664189700000|2022-09-26 10:55:00|1869.3|1866.3|1866.9|1863.9|1870.5|1867.5|1865.8|1862.8|467
1664190000000|2022-09-26 11:00:00|1866.8|1863.8|1865.5|1862.5|1866.8|1863.8|1860.3|1857.3|601
1664190300000|2022-09-26 11:05:00|1865.6|1862.6|1864.8|1861.8|1866.7|1863.7|1863|1860|475
1664190600000|2022-09-26 11:10:00|1865.1|1862.1|1863.6|1860.6|1865.3|1862.5|1862.6|1859.6|605
1664190900000|2022-09-26 11:15:00|1863.5|1860.5|1865.9|1862.9|1866.6|1863.6|1863.3|1860.3|535
1664191200000|2022-09-26 11:20:00|1865.6|1862.6|1866.4|1863.4|1867.2|1864.2|1864|1861|503
1664191500000|2022-09-26 11:25:00|1866.3|1863.3|1866.8|1863.8|1867.5|1864.5|1865.5|1862.5|414
1664191800000|2022-09-26 11:30:00|1866.6|1863.6|1871.7|1868.7|1872|1869|1866.5|1863.5|491
1664192100000|2022-09-26 11:35:00|1871.6|1868.6|1871.9|1868.9|1872.7|1869.7|1868.2|1865.9|473
1664192400000|2022-09-26 11:40:00|1872|1869|1873.2|1870.2|1873.4|1870.4|1868.8|1866.3|409
1664192700000|2022-09-26 11:45:00|1873|1870|1872.8|1869.8|1873.4|1870.4|1868.5|1865.5|546
1664193000000|2022-09-26 11:50:00|1872.7|1869.7|1874.3|1871.3|1874.5|1871.5|1872.4|1869.4|430
1664193300000|2022-09-26 11:55:00|1874.2|1871.2|1871.6|1868.6|1877|1874|1871.3|1868.3|458
1664193600000|2022-09-26 12:00:00|1871.7|1868.7|1878.1|1875.1|1879.5|1876.9|1871.7|1868.7|787
1664193900000|2022-09-26 12:05:00|1878.3|1875.3|1873.2|1870.2|1878.8|1876|1872.2|1869.2|598
1664194200000|2022-09-26 12:10:00|1873|1870|1874.6|1871.6|1876.8|1873.8|1872.6|1869.6|530
1664194500000|2022-09-26 12:15:00|1874.5|1871.5|1872.9|1869.9|1876.8|1873.8|1872|1869|533
1664194800000|2022-09-26 12:20:00|1871.9|1868.9|1881.7|1878.7|1883.5|1880.5|1871.8|1868.8|836
1664195100000|2022-09-26 12:25:00|1881.8|1878.8|1881.3|1878.3|1887.6|1884.6|1880.1|1877.3|690
1664195400000|2022-09-26 12:30:00|1880.9|1877.9|1877.7|1874.7|1884.1|1881.1|1875.8|1872.8|648
1664195700000|2022-09-26 12:35:00|1877.6|1874.6|1882.1|1880.1|1883.3|1880.7|1877.3|1874.3|753
1664196000000|2022-09-26 12:40:00|1882.2|1880.2|1881.9|1878.9|1886.2|1883.6|1881.2|1878.6|581
1664196300000|2022-09-26 12:45:00|1882.1|1879.1|1886.4|1883.4|1887.4|1885|1881.8|1878.8|889
1664196600000|2022-09-26 12:50:00|1886.5|1883.5|1886.3|1883.3|1888.9|1886.3|1885.2|1882.7|664
1664196900000|2022-09-26 12:55:00|1886.4|1883.4|1885.2|1882.2|1889.8|1887.3|1885.2|1882.2|864
1664197200000|2022-09-26 13:00:00|1884.7|1882.7|1882.9|1880.9|1885.3|1882.8|1881.2|1878.3|917
1664197500000|2022-09-26 13:05:00|1883.3|1880.3|1884.9|1882.9|1885.2|1882.9|1881.8|1879.2|639
1664197800000|2022-09-26 13:10:00|1884.8|1882.8|1885.5|1883.5|1886.2|1883.5|1882.2|1880|610
1664198100000|2022-09-26 13:15:00|1885.6|1883.6|1887.4|1884.4|1887.5|1885|1881.5|1879.1|673
1664198400000|2022-09-26 13:20:00|1887.5|1884.5|1887.3|1884.3|1890.2|1887.9|1885.8|1883.4|549
1664198700000|2022-09-26 13:25:00|1887.1|1884.1|1887|1884|1888.8|1886|1884.8|1882.1|499
1664199000000|2022-09-26 13:30:00|1886.2|1884.2|1891.9|1888.9|1895.1|1892.1|1884.1|1881.1|1028
1664199300000|2022-09-26 13:35:00|1891.8|1888.8|1892.5|1890.5|1894.6|1892.1|1888.8|1885.8|809
1664199600000|2022-09-26 13:40:00|1892.6|1890.6|1890.5|1887.5|1895.1|1892.6|1889.9|1887.2|910
1664199900000|2022-09-26 13:45:00|1890.6|1887.6|1896.3|1894.3|1897.6|1895.4|1888.2|1885.8|1013
1664200200000|2022-09-26 13:50:00|1896.2|1894.2|1896.6|1893.6|1898.2|1895.8|1894.5|1891.5|763
1664200500000|2022-09-26 13:55:00|1896.3|1894.3|1898.3|1895.3|1900.4|1897.7|1894.1|1891.6|770
1664200800000|2022-09-26 14:00:00|1898.1|1895.1|1896.8|1893.8|1900.4|1897.7|1893.9|1891.4|907
1664201100000|2022-09-26 14:05:00|1896.9|1893.9|1899.2|1896.2|1899.7|1897.2|1895.6|1893.3|870
1664201400000|2022-09-26 14:10:00|1899.1|1896.1|1897.9|1894.9|1899.1|1896.4|1894.3|1891.5|844
1664201700000|2022-09-26 14:15:00|1898|1895|1900.2|1897.2|1901.5|1898.8|1898|1895|832
1664202000000|2022-09-26 14:20:00|1900.3|1897.3|1903.8|1900.8|1904.7|1901.7|1900|1897|753
1664202300000|2022-09-26 14:25:00|1903.5|1900.5|1900.9|1897.9|1904.3|1901.3|1898.1|1895.1|706
1664202600000|2022-09-26 14:30:00|1901|1898|1896.2|1893.2|1901|1898.4|1896|1893|667
1664202900000|2022-09-26 14:35:00|1896.1|1893.1|1899.1|1896.1|1899.7|1896.8|1894.2|1891.6|633
1664203200000|2022-09-26 14:40:00|1899.2|1896.2|1895.5|1892.5|1899.7|1897.1|1894.8|1891.8|665
1664203500000|2022-09-26 14:45:00|1895.6|1892.6|1893.6|1890.6|1896.5|1893.5|1891.1|1888.1|694
1664203800000|2022-09-26 14:50:00|1893.5|1890.5|1894.3|1892.3|1896.1|1893.1|1891|1888|575
1664204100000|2022-09-26 14:55:00|1894.2|1892.2|1890.7|1887.7|1894.9|1892.3|1890.3|1887.7|499
1664204400000|2022-09-26 15:00:00|1890.8|1887.8|1889.8|1886.8|1891.9|1888.9|1889.1|1886.1|607
1664204700000|2022-09-26 15:05:00|1889.7|1886.7|1885.8|1882.8|1889.8|1886.8|1885.2|1882.5|630
1664205000000|2022-09-26 15:10:00|1885.3|1882.3|1889.1|1886.1|1889.1|1886.1|1884.4|1881.7|560
1664205300000|2022-09-26 15:15:00|1889|1886|1884.9|1881.9|1889.4|1886.4|1883.8|1881.4|444
1664205600000|2022-09-26 15:20:00|1885|1882|1886.4|1883.4|1888|1885|1883.8|1880.8|679
1664205900000|2022-09-26 15:25:00|1886.5|1883.5|1881.3|1878.3|1886.6|1884|1881.3|1878.3|644
1664206200000|2022-09-26 15:30:00|1881.4|1878.4|1879.1|1876.1|1883.3|1880.3|1879.1|1876.1|875
1664206500000|2022-09-26 15:35:00|1879.2|1876.2|1881.8|1878.8|1883.2|1880.2|1879.1|1876.1|783
1664206800000|2022-09-26 15:40:00|1881.7|1878.7|1876.5|1873.5|1882.1|1879.2|1876.5|1873.5|540
1664207100000|2022-09-26 15:45:00|1876.6|1873.6|1876|1873|1877.2|1874.2|1873.1|1870.1|804
1664207400000|2022-09-26 15:50:00|1875.9|1872.9|1874.2|1871.2|1876.1|1873.1|1872.2|1869.7|560
1664207700000|2022-09-26 15:55:00|1874.3|1871.3|1872.5|1869.5|1877|1874.3|1872.3|1869.3|634
1664208000000|2022-09-26 16:00:00|1872.6|1869.6|1871.5|1868.5|1874.5|1871.8|1869.7|1866.8|626
1664208300000|2022-09-26 16:05:00|1871.1|1868.1|1871.1|1868.1|1871.5|1868.5|1869.5|1866.5|703
1664208600000|2022-09-26 16:10:00|1870.9|1867.9|1870.7|1867.7|1873.1|1870.6|1870|1867.3|644
1664208900000|2022-09-26 16:15:00|1870.6|1867.6|1870.5|1867.5|1871.9|1868.9|1869|1866.1|559
1664209200000|2022-09-26 16:20:00|1870.6|1867.6|1866.6|1863.6|1870.7|1867.7|1866.6|1863.6|480
1664209500000|2022-09-26 16:25:00|1866|1864|1863.8|1860.8|1866.8|1864.1|1863.8|1860.8|503
1664209800000|2022-09-26 16:30:00|1863.9|1860.9|1860.9|1857.9|1865.4|1863|1860.3|1857.4|466
1664210100000|2022-09-26 16:35:00|1860.4|1858.4|1860.3|1857.3|1863|1860.2|1859.7|1856.7|466
1664210400000|2022-09-26 16:40:00|1860.2|1857.2|1858.7|1855.7|1860.4|1857.4|1857.9|1855.2|451
1664210700000|2022-09-26 16:45:00|1858.5|1855.5|1860.5|1857.5|1862.8|1859.8|1857.9|1855|509
1664211000000|2022-09-26 16:50:00|1860.6|1857.6|1863|1860|1863.5|1860.9|1859.4|1857|387
1664211300000|2022-09-26 16:55:00|1863.1|1860.1|1861.9|1858.9|1865.5|1863|1861.5|1858.5|362
1664211600000|2022-09-26 17:00:00|1861.8|1858.8|1859.9|1856.9|1862.5|1859.8|1859.3|1856.9|501
1664211900000|2022-09-26 17:05:00|1860.4|1857.4|1857.4|1854.4|1860.5|1857.9|1856.4|1853.9|434
1664212200000|2022-09-26 17:10:00|1857.3|1854.3|1853|1850|1857.5|1855|1852.4|1849.7|463
1664212500000|2022-09-26 17:15:00|1853.2|1850.2|1851.8|1848.8|1855.1|1852.5|1849.8|1846.8|498
1664212800000|2022-09-26 17:20:00|1852.1|1849.1|1851.3|1848.3|1854.2|1851.2|1847.9|1844.9|592
1664213100000|2022-09-26 17:25:00|1851.4|1848.4|1846.9|1843.9|1851.4|1848.4|1846.2|1843.4|651
1664213400000|2022-09-26 17:30:00|1846.8|1843.8|1841.5|1838.5|1849.1|1846.1|1840|1837|615
1664213700000|2022-09-26 17:35:00|1841.4|1838.4|1841.2|1838.2|1843.4|1840.4|1838.7|1835.7|558
1664214000000|2022-09-26 17:40:00|1841.1|1838.1|1839.5|1836.5|1841.4|1838.9|1837.8|1834.8|531
1664214300000|2022-09-26 17:45:00|1839.4|1836.4|1841|1838|1843.4|1840.9|1838.9|1835.9|463
1664214600000|2022-09-26 17:50:00|1840.9|1837.9|1842.5|1839.5|1844.2|1841.2|1840.2|1837.2|415
1664214900000|2022-09-26 17:55:00|1842.4|1839.4|1838|1835|1842.4|1839.4|1837.5|1834.5|403
1664215200000|2022-09-26 18:00:00|1838.1|1835.1|1839.1|1836.1|1839.6|1836.6|1836.1|1833.1|587
1664215500000|2022-09-26 18:05:00|1839|1836|1838.9|1835.9|1841.1|1838.1|1838.1|1835.1|499
1664215800000|2022-09-26 18:10:00|1838.8|1835.8|1842.4|1840.4|1843.1|1840.4|1837.7|1834.7|486
1664216100000|2022-09-26 18:15:00|1843|1840|1840.6|1837.6|1843.1|1840.5|1839.5|1837|454
1664216400000|2022-09-26 18:20:00|1840.5|1837.5|1838.1|1835.1|1841.5|1838.5|1836.9|1834.3|449
1664216700000|2022-09-26 18:25:00|1838.4|1835.4|1836.6|1833.6|1838.5|1835.6|1835.8|1833|521
1664217000000|2022-09-26 18:30:00|1836.7|1833.7|1840.5|1837.5|1842.4|1839.8|1836.3|1833.4|464
1664217300000|2022-09-26 18:35:00|1840.4|1837.4|1838.6|1835.6|1841.5|1838.6|1836.4|1833.8|441
1664217600000|2022-09-26 18:40:00|1838.7|1835.7|1838.5|1835.5|1840.2|1837.6|1836.4|1833.9|411
1664217900000|2022-09-26 18:45:00|1838.3|1835.3|1846.2|1843.2|1846.7|1843.9|1838.3|1835.3|608
1664218200000|2022-09-26 18:50:00|1846.1|1843.1|1844.5|1841.5|1846.7|1844.3|1843.3|1840.4|623
1664218500000|2022-09-26 18:55:00|1844.4|1841.4|1844.5|1841.5|1847.4|1844.8|1843.9|1841|705
1664218800000|2022-09-26 19:00:00|1844.3|1841.3|1849.4|1846.4|1851.1|1848.4|1843.8|1841.2|621
1664219100000|2022-09-26 19:05:00|1849.3|1846.3|1850.2|1847.2|1851.9|1849.3|1847.1|1844.1|607
1664219400000|2022-09-26 19:10:00|1850.3|1847.3|1847.1|1844.1|1850.3|1847.3|1846.7|1843.9|482
1664219700000|2022-09-26 19:15:00|1847|1844|1846.9|1843.9|1848|1845.3|1844.2|1841.4|517
1664220000000|2022-09-26 19:20:00|1846.8|1843.8|1844.6|1841.6|1847.3|1844.4|1843.6|1841.1|509
1664220300000|2022-09-26 19:25:00|1844.7|1841.7|1845|1842|1846.1|1843.4|1843.4|1841|389
1664220600000|2022-09-26 19:30:00|1845.3|1842.3|1843.2|1840.2|1845.7|1843.1|1843.1|1840.1|409
1664220900000|2022-09-26 19:35:00|1843.3|1840.3|1840.3|1837.3|1843.8|1840.8|1839.6|1836.9|385
1664221200000|2022-09-26 19:40:00|1839.9|1836.9|1842.1|1839.1|1842.2|1839.2|1839.6|1836.9|467
1664221500000|2022-09-26 19:45:00|1842.2|1839.2|1843.3|1840.3|1843.4|1840.7|1841.2|1838.3|437
1664221800000|2022-09-26 19:50:00|1843.1|1840.1|1844.6|1841.6|1846.8|1844.1|1841.7|1839.1|461
1664222100000|2022-09-26 19:55:00|1844.4|1841.4|1839.9|1836.9|1844.4|1841.7|1839.3|1836.3|534
1664222400000|2022-09-26 20:00:00|1839.8|1836.8|1838.4|1835.4|1840.6|1837.9|1838.2|1835.2|277
1664222700000|2022-09-26 20:05:00|1838.5|1835.5|1839|1836|1839.5|1836.8|1837.8|1834.9|165
1664223000000|2022-09-26 20:10:00|1838.9|1835.9|1839.9|1836.9|1841.2|1838.4|1838.3|1835.5|174
1664223300000|2022-09-26 20:15:00|1839.7|1836.7|1836.5|1833.5|1840.6|1837.6|1835.9|1833.2|251
1664223600000|2022-09-26 20:20:00|1836.4|1833.4|1836.7|1833.7|1836.9|1833.9|1836.1|1833.1|193
1664223900000|2022-09-26 20:25:00|1836.6|1833.6|1835.8|1832.8|1837.5|1834.5|1835|1832.4|253
1664224200000|2022-09-26 20:30:00|1835.7|1832.7|1836.3|1833.3|1836.9|1833.9|1834.4|1831.4|166
1664224500000|2022-09-26 20:35:00|1836.2|1833.2|1834.9|1831.9|1836.9|1833.9|1834.4|1831.4|179
1664224800000|2022-09-26 20:40:00|1835.1|1832.1|1835.4|1832.4|1835.6|1832.6|1834.3|1831.3|146
1664225100000|2022-09-26 20:45:00|1835.3|1832.3|1838.8|1835.8|1839.2|1836.2|1834.5|1831.5|149
1664225400000|2022-09-26 20:50:00|1838.9|1835.9|1839.8|1836.8|1839.8|1836.8|1837.1|1834.1|148
1664225700000|2022-09-26 20:55:00|1839.4|1836.4|1836.9|1833.9|1839.4|1836.4|1836.4|1828.3|263
1664229600000|2022-09-26 22:00:00|1836|1833|1839.2|1836.2|1841.2|1838.2|1835.8|1832.8|257
1664229900000|2022-09-26 22:05:00|1839.1|1836.1|1838.8|1835.8|1840.6|1837.6|1837.6|1834.6|220
1664230200000|2022-09-26 22:10:00|1838.5|1835.5|1838.5|1835.5|1839.3|1836.3|1838|1835|143
1664230500000|2022-09-26 22:15:00|1838.4|1835.4|1838.8|1835.8|1839.3|1836.3|1836.9|1833.9|274
1664230800000|2022-09-26 22:20:00|1839|1836|1839.5|1836.5|1840.7|1837.7|1838.4|1834.3|192
1664231100000|2022-09-26 22:25:00|1839.4|1836.4|1839.3|1836.3|1839.8|1836.8|1838.5|1835.5|186
1664231400000|2022-09-26 22:30:00|1839.2|1836.2|1841.4|1838.4|1841.4|1838.4|1839.2|1836.2|183
1664231700000|2022-09-26 22:35:00|1841.2|1838.2|1842.4|1839.4|1842.7|1840|1840.3|1837.3|151
1664232000000|2022-09-26 22:40:00|1842.5|1839.5|1842.9|1839.9|1842.9|1839.9|1842|1839|102
1664232300000|2022-09-26 22:45:00|1842.8|1839.8|1842.9|1839.9|1843.3|1840.3|1842|1839|122
1664232600000|2022-09-26 22:50:00|1843|1840|1843.5|1840.5|1843.8|1840.8|1842.7|1839.8|102
1664232900000|2022-09-26 22:55:00|1843.4|1840.4|1844.2|1841.2|1844.3|1841.7|1842.7|1840|90
1664233200000|2022-09-26 23:00:00|1844.1|1841.1|1844|1841|1845.4|1842.4|1842.2|1839.7|134
1664233500000|2022-09-26 23:05:00|1844.1|1841.1|1843.3|1840.3|1844.4|1841.4|1842.4|1840|149
1664233800000|2022-09-26 23:10:00|1843.4|1840.4|1844.4|1841.4|1844.6|1841.8|1842.4|1839.8|152
1664234100000|2022-09-26 23:15:00|1844.3|1841.3|1844.2|1841.2|1845|1842.5|1843.4|1840.7|135
1664234400000|2022-09-26 23:20:00|1843.5|1841.5|1843.4|1841.4|1844.5|1841.9|1843.1|1840.5|96
1664234700000|2022-09-26 23:25:00|1843.6|1840.6|1842.1|1839.1|1843.6|1841.3|1841|1838.5|74
1664235000000|2022-09-26 23:30:00|1842|1839|1843.2|1840.2|1843.6|1840.6|1841.9|1838.9|159
1664235300000|2022-09-26 23:35:00|1843.3|1840.3|1842.6|1839.6|1843.7|1841.1|1841.6|1838.9|131
1664235600000|2022-09-26 23:40:00|1842.7|1839.7|1842.3|1839.3|1843.4|1840.6|1842.1|1839.1|157
1664235900000|2022-09-26 23:45:00|1842.4|1839.4|1841.9|1838.9|1843.1|1840.1|1840.9|1838.2|188
1664236200000|2022-09-26 23:50:00|1842.1|1839.1|1843.6|1840.6|1844|1841|1841.5|1838.6|208
1664236500000|2022-09-26 23:55:00|1843.5|1840.5|1844.8|1841.8|1845.8|1843|1843|1840.5|220
1664236800000|2022-09-27 00:00:00|1844.7|1841.7|1845.5|1842.5|1846.8|1843.8|1844.6|1841.6|294
1664237100000|2022-09-27 00:05:00|1845.7|1842.7|1848.7|1845.7|1848.8|1846|1845.5|1842.5|299
1664237400000|2022-09-27 00:10:00|1848.6|1845.6|1852.1|1849.1|1852.9|1849.9|1848|1845.2|324
1664237700000|2022-09-27 00:15:00|1851.9|1848.9|1850|1847|1852.8|1849.8|1849.3|1846.4|326
1664238000000|2022-09-27 00:20:00|1849.9|1846.9|1849.3|1847.3|1851.6|1848.7|1848.5|1845.8|259
1664238300000|2022-09-27 00:25:00|1850|1847|1850.4|1847.4|1851.8|1849.1|1849.3|1846.8|208
1664238600000|2022-09-27 00:30:00|1850.7|1847.7|1851.3|1848.3|1854.2|1851.2|1850.2|1847.3|279
1664238900000|2022-09-27 00:35:00|1851.4|1848.4|1851.8|1849.8|1853.7|1850.8|1851.2|1848.4|259
1664239200000|2022-09-27 00:40:00|1852.2|1849.2|1850.2|1847.2|1852.2|1849.2|1848.8|1845.8|210
1664239500000|2022-09-27 00:45:00|1850.3|1847.3|1852.2|1849.2|1853.3|1850.3|1849.3|1846.7|328
1664239800000|2022-09-27 00:50:00|1852.3|1849.3|1853.4|1850.4|1853.5|1850.7|1851.6|1849|284
1664240100000|2022-09-27 00:55:00|1853.3|1850.3|1852.4|1849.4|1853.7|1850.7|1851.2|1848.3|266
1664240400000|2022-09-27 01:00:00|1852.5|1849.5|1854.8|1851.8|1856.2|1853.2|1852|1849|545
1664240700000|2022-09-27 01:05:00|1854.9|1851.9|1852.1|1849.1|1855.8|1852.8|1851.9|1848.9|298
1664241000000|2022-09-27 01:10:00|1852.3|1849.3|1855.8|1852.8|1856.5|1853.5|1851.1|1848.1|343
1664241300000|2022-09-27 01:15:00|1855.9|1852.9|1854.4|1851.4|1856.1|1853.1|1851.5|1848.5|457
1664241600000|2022-09-27 01:20:00|1854.3|1851.3|1851.8|1848.8|1855|1852.4|1851.4|1848.6|259
1664241900000|2022-09-27 01:25:00|1851.9|1848.9|1851.7|1849.7|1853|1850.4|1850.7|1848.1|274
1664242200000|2022-09-27 01:30:00|1851.8|1849.8|1856.7|1853.7|1857.8|1854.8|1851.8|1849.2|429
1664242500000|2022-09-27 01:35:00|1856.5|1853.5|1855.2|1852.2|1856.7|1853.7|1854.5|1851.5|347
1664242800000|2022-09-27 01:40:00|1855.3|1852.3|1852.9|1849.9|1856.9|1853.9|1852.9|1849.9|351
1664243100000|2022-09-27 01:45:00|1853.1|1850.1|1851.4|1848.4|1853.8|1851.1|1850.9|1848.2|344
1664243400000|2022-09-27 01:50:00|1851.5|1848.5|1851.5|1848.5|1852.4|1849.4|1851|1848.3|206
1664243700000|2022-09-27 01:55:00|1851.4|1848.4|1852.4|1849.4|1853|1850|1851.4|1848.4|230
1664244000000|2022-09-27 02:00:00|1852.5|1849.5|1852.1|1849.1|1852.6|1850|1848.8|1846.1|312
1664244300000|2022-09-27 02:05:00|1852|1849|1851.1|1848.1|1852.2|1849.7|1850.2|1847.7|289
1664244600000|2022-09-27 02:10:00|1851.2|1848.2|1850.9|1847.9|1852.3|1849.7|1850.1|1847.1|244
1664244900000|2022-09-27 02:15:00|1850.7|1847.7|1850.6|1847.6|1851.8|1848.8|1850.2|1847.4|187
1664245200000|2022-09-27 02:20:00|1850.2|1847.2|1850.1|1847.1|1850.7|1847.7|1848.7|1846.1|190
1664245500000|2022-09-27 02:25:00|1849.6|1847.6|1849.8|1846.8|1850.8|1848.2|1848.7|1846.2|186
1664245800000|2022-09-27 02:30:00|1849.4|1846.4|1849.9|1846.9|1851.4|1848.6|1849.2|1846.3|334
1664246100000|2022-09-27 02:35:00|1850.1|1847.1|1848.4|1846.4|1850.3|1847.5|1848.1|1845.2|223
1664246400000|2022-09-27 02:40:00|1848.5|1846.5|1849.1|1846.1|1850.2|1847.8|1847.5|1845.1|190
1664246700000|2022-09-27 02:45:00|1849.2|1846.2|1849.1|1846.1|1849.6|1847|1847.3|1844.7|217
1664247000000|2022-09-27 02:50:00|1849|1846|1852.8|1849.8|1853.1|1850.1|1848.3|1845.9|220
1664247300000|2022-09-27 02:55:00|1852.7|1849.7|1850.5|1847.5|1853.2|1850.2|1849.6|1847.2|211
1664247600000|2022-09-27 03:00:00|1850.2|1847.2|1848.6|1845.6|1850.9|1848.3|1848.2|1845.2|195
1664247900000|2022-09-27 03:05:00|1848.5|1845.5|1847.7|1844.7|1848.8|1845.8|1846.7|1843.9|249
1664248200000|2022-09-27 03:10:00|1847.8|1844.8|1847.5|1844.5|1847.9|1844.9|1846.7|1843.7|199
1664248500000|2022-09-27 03:15:00|1847.4|1844.4|1848.5|1845.5|1848.8|1845.8|1846.6|1843.7|159
1664248800000|2022-09-27 03:20:00|1848.7|1845.7|1849.2|1846.2|1849.9|1846.9|1848.2|1845.7|152
1664249100000|2022-09-27 03:25:00|1849.3|1846.3|1850.5|1847.5|1850.9|1847.9|1849.2|1846.2|249
1664249400000|2022-09-27 03:30:00|1850.2|1847.2|1850.3|1847.3|1850.8|1847.8|1848.6|1846.1|204
1664249700000|2022-09-27 03:35:00|1850.5|1847.5|1851.3|1848.3|1851.4|1848.4|1848.9|1845.9|172
1664250000000|2022-09-27 03:40:00|1851.4|1848.4|1853.1|1850.1|1853.1|1850.2|1850.1|1847.2|206
1664250300000|2022-09-27 03:45:00|1853.2|1850.2|1852.8|1849.8|1853.2|1850.5|1850.6|1848.2|195
1664250600000|2022-09-27 03:50:00|1852.7|1849.7|1851.7|1849.7|1853.3|1850.7|1851.5|1848.9|171
1664250900000|2022-09-27 03:55:00|1851.9|1849.9|1851.1|1848.1|1852.2|1849.9|1850.3|1847.8|186
1664251200000|2022-09-27 04:00:00|1851.3|1848.3|1853.1|1850.1|1853.1|1850.2|1850.6|1848.1|124
1664251500000|2022-09-27 04:05:00|1852.8|1849.8|1852.2|1849.2|1853.8|1850.9|1851.5|1848.8|149
1664251800000|2022-09-27 04:10:00|1852.1|1849.1|1850.4|1847.4|1852.3|1849.6|1849.8|1847.2|137
1664252100000|2022-09-27 04:15:00|1850.3|1847.3|1853.5|1850.5|1853.7|1850.7|1849.9|1847.3|172
1664252400000|2022-09-27 04:20:00|1853.4|1850.4|1853.7|1850.7|1854.9|1851.9|1853.1|1850.1|179
1664252700000|2022-09-27 04:25:00|1853.8|1850.8|1854.5|1851.5|1855.3|1852.3|1853.3|1850.3|178
1664253000000|2022-09-27 04:30:00|1854.6|1851.6|1853.4|1850.4|1855.6|1852.6|1852.9|1849.9|191
1664253300000|2022-09-27 04:35:00|1853.5|1850.5|1855.3|1852.3|1855.8|1852.8|1852.9|1850.2|209
1664253600000|2022-09-27 04:40:00|1854.9|1851.9|1857.1|1854.1|1857.6|1854.6|1854.3|1851.3|186
1664253900000|2022-09-27 04:45:00|1857|1854|1856.7|1853.7|1858.1|1855.1|1856.5|1853.5|172
1664254200000|2022-09-27 04:50:00|1856.6|1853.6|1856|1853|1857.6|1854.6|1856|1853|119
1664254500000|2022-09-27 04:55:00|1855.7|1852.7|1855.2|1852.2|1855.9|1852.9|1854.4|1851.8|180
1664254800000|2022-09-27 05:00:00|1854.9|1851.9|1856.4|1853.4|1856.6|1853.6|1854.6|1851.6|190
1664255100000|2022-09-27 05:05:00|1856.3|1853.3|1855|1852|1857|1854|1854.4|1851.9|160
1664255400000|2022-09-27 05:10:00|1854.4|1852.4|1855.1|1853.1|1855.6|1853.1|1854|1851.2|129
1664255700000|2022-09-27 05:15:00|1855|1853|1854|1851|1855.6|1853.1|1853.1|1850.6|134
1664256000000|2022-09-27 05:20:00|1854.1|1851.1|1854.2|1851.2|1855.3|1852.6|1853.5|1850.9|170
1664256300000|2022-09-27 05:25:00|1854.3|1851.3|1857.2|1854.2|1857.3|1854.3|1853.9|1851.1|163
1664256600000|2022-09-27 05:30:00|1857.5|1854.5|1855.6|1852.6|1858.1|1855.1|1854.9|1852.4|358
1664256900000|2022-09-27 05:35:00|1855.5|1852.5|1856.5|1853.5|1857.3|1854.7|1855|1852.3|256
1664257200000|2022-09-27 05:40:00|1856.6|1853.6|1861|1858|1861.8|1858.8|1856|1853.3|386
1664257500000|2022-09-27 05:45:00|1861.2|1858.2|1861.5|1858.5|1862.5|1859.5|1860.8|1857.8|365
1664257800000|2022-09-27 05:50:00|1861.4|1858.4|1863.2|1860.2|1863.4|1860.4|1861.3|1858.3|233
1664258100000|2022-09-27 05:55:00|1863.1|1860.1|1863.8|1860.8|1864.9|1861.9|1862.9|1859.9|328
1664258400000|2022-09-27 06:00:00|1863.9|1860.9|1864.4|1861.4|1866.3|1863.3|1862.3|1859.3|582
1664258700000|2022-09-27 06:05:00|1864.3|1861.3|1861.1|1858.1|1864.4|1861.4|1860.1|1857.1|452
1664259000000|2022-09-27 06:10:00|1860.8|1857.8|1860.3|1857.3|1861.1|1858.1|1859.3|1856.5|362
1664259300000|2022-09-27 06:15:00|1860.4|1857.4|1865.1|1862.1|1865.3|1862.4|1859.9|1857.2|364
1664259600000|2022-09-27 06:20:00|1865.2|1862.2|1868|1865|1868.3|1865.8|1864.3|1861.7|512
1664259900000|2022-09-27 06:25:00|1867.9|1864.9|1867.3|1864.3|1869.3|1866.3|1864.7|1862.2|578
1664260200000|2022-09-27 06:30:00|1867.2|1864.2|1865.3|1862.3|1867.2|1864.3|1863.8|1861.3|477
1664260500000|2022-09-27 06:35:00|1865.2|1862.2|1864.8|1861.8|1866.2|1863.7|1863.7|1860.7|434
1664260800000|2022-09-27 06:40:00|1864.7|1861.7|1863.7|1860.7|1866.3|1863.7|1863.3|1860.7|284
1664261100000|2022-09-27 06:45:00|1863.8|1860.8|1863.8|1860.8|1864|1861.2|1861.5|1858.9|385
1664261400000|2022-09-27 06:50:00|1864|1861|1867.1|1864.1|1867.3|1864.3|1863.4|1860.6|325
1664261700000|2022-09-27 06:55:00|1867.2|1864.2|1864.1|1861.1|1867.6|1864.8|1863.6|1861.1|428
1664262000000|2022-09-27 07:00:00|1864.2|1861.2|1869.9|1866.9|1870.1|1867.1|1864.2|1861.2|576
1664262300000|2022-09-27 07:05:00|1870.2|1867.2|1872.6|1869.6|1873.1|1870.1|1869.1|1866.5|597
1664262600000|2022-09-27 07:10:00|1872.5|1869.5|1871.1|1868.1|1872.9|1869.9|1869.5|1866.5|618
1664262900000|2022-09-27 07:15:00|1870.7|1867.7|1872.6|1869.6|1874|1871.3|1870.3|1867.3|607
1664263200000|2022-09-27 07:20:00|1872.7|1869.7|1873.5|1870.5|1874.1|1871.1|1870.9|1868|552
1664263500000|2022-09-27 07:25:00|1873.6|1870.6|1875.9|1872.9|1875.9|1872.9|1872.9|1869.9|558
1664263800000|2022-09-27 07:30:00|1876|1873|1872.5|1870.5|1877.4|1874.4|1872.4|1869.5|451
1664264100000|2022-09-27 07:35:00|1872.9|1869.9|1871.9|1868.9|1874|1871.2|1871.5|1868.5|504
1664264400000|2022-09-27 07:40:00|1871.8|1868.8|1870.4|1868.4|1872.4|1869.4|1870.1|1867.2|383
1664264700000|2022-09-27 07:45:00|1871.2|1868.2|1871.7|1868.7|1873.9|1871.4|1870.2|1867.6|405
1664265000000|2022-09-27 07:50:00|1871.8|1868.8|1870.3|1867.3|1872.8|1870.4|1869.8|1867.1|327
1664265300000|2022-09-27 07:55:00|1870.4|1867.4|1871|1868|1871.3|1868.3|1868.2|1865.8|494
1664265600000|2022-09-27 08:00:00|1870.9|1867.9|1867.3|1864.3|1871.2|1868.2|1866.3|1863.3|555
1664265900000|2022-09-27 08:05:00|1867.6|1864.6|1864.9|1861.9|1868.3|1865.3|1863.9|1860.9|558
1664266200000|2022-09-27 08:10:00|1865|1862|1863.6|1860.6|1865.1|1862.1|1861.3|1858.3|532
1664266500000|2022-09-27 08:15:00|1863.5|1860.5|1861.4|1858.4|1864.7|1861.7|1861.2|1858.2|435
1664266800000|2022-09-27 08:20:00|1861.5|1858.5|1863.4|1860.4|1864.4|1861.4|1861.3|1858.3|454
1664267100000|2022-09-27 08:25:00|1863.3|1860.3|1867.3|1864.3|1867.5|1864.5|1863.3|1860.3|453
1664267400000|2022-09-27 08:30:00|1867.2|1864.2|1869.7|1866.7|1870.6|1867.6|1865|1862|542
1664267700000|2022-09-27 08:35:00|1869.6|1866.6|1867.6|1864.6|1870.8|1867.8|1866.2|1863.2|484
1664268000000|2022-09-27 08:40:00|1868|1865|1867.3|1864.3|1868.3|1865.3|1866.6|1863.6|385
1664268300000|2022-09-27 08:45:00|1867.2|1864.2|1867.1|1864.1|1867.7|1864.7|1863.7|1861|307
1664268600000|2022-09-27 08:50:00|1867.3|1864.3|1867.2|1864.2|1869.3|1866.6|1866.5|1863.7|326
1664268900000|2022-09-27 08:55:00|1867.1|1864.1|1865.1|1862.1|1867.6|1865|1863.1|1860.5|400
1664269200000|2022-09-27 09:00:00|1865.2|1862.2|1860.1|1858.1|1867|1864.4|1860.1|1857.5|556
1664269500000|2022-09-27 09:05:00|1860.2|1858.2|1861.3|1859.3|1863.1|1860.5|1860|1857|441
1664269800000|2022-09-27 09:10:00|1861.8|1858.8|1860|1857|1862.3|1859.5|1859|1856.5|446
1664270100000|2022-09-27 09:15:00|1860.1|1857.1|1860.8|1858.8|1862.4|1859.6|1860|1857|382
1664270400000|2022-09-27 09:20:00|1860.9|1858.9|1861.4|1858.4|1863.2|1860.6|1860.7|1858|310
1664270700000|2022-09-27 09:25:00|1861.1|1858.1|1859|1857|1861.3|1858.9|1858.3|1855.6|346
1664271000000|2022-09-27 09:30:00|1859.4|1856.4|1858.8|1856.8|1860.5|1857.9|1857.5|1855|426
1664271300000|2022-09-27 09:35:00|1859.2|1856.2|1859.5|1857.5|1860.3|1857.9|1858.3|1856.1|410
1664271600000|2022-09-27 09:40:00|1859.4|1857.4|1860.5|1858.5|1861.2|1858.8|1859.1|1856.8|288
1664271900000|2022-09-27 09:45:00|1860.7|1858.7|1861.5|1858.5|1862.1|1859.4|1860.4|1858.3|185
1664272200000|2022-09-27 09:50:00|1861.6|1858.6|1859.5|1856.5|1861.7|1858.7|1858.7|1856|293
1664272500000|2022-09-27 09:55:00|1859|1857|1859.5|1856.5|1860.3|1857.5|1857.6|1855.2|260
1664272800000|2022-09-27 10:00:00|1859.2|1857.5|1862.5|1859.5|1862.8|1860.5|1859.2|1857.2|515
1664273100000|2022-09-27 10:05:00|1862.3|1859.3|1859.2|1856.2|1862.8|1860|1858.6|1856.1|395
1664273400000|2022-09-27 10:10:00|1859.1|1856.1|1864.9|1861.9|1865|1862|1858.6|1855.7|404
1664273700000|2022-09-27 10:15:00|1865.1|1862.1|1864.4|1862.4|1865.4|1862.4|1862.4|1859.4|410
1664274000000|2022-09-27 10:20:00|1864.9|1861.9|1866.5|1863.5|1867.2|1864.2|1864.8|1861.8|388
1664274300000|2022-09-27 10:25:00|1866.6|1863.6|1868|1865|1868.5|1865.9|1865.9|1863.3|460
1664274600000|2022-09-27 10:30:00|1867.9|1864.9|1869.2|1866.2|1870.6|1867.6|1866.4|1863.9|490
1664274900000|2022-09-27 10:35:00|1869.1|1866.1|1869.9|1866.9|1870.6|1868|1867.9|1864.9|445
1664275200000|2022-09-27 10:40:00|1869.8|1866.8|1870.1|1867.1|1870.9|1868.5|1869.2|1866.2|383
1664275500000|2022-09-27 10:45:00|1870|1867|1871.4|1868.4|1871.4|1868.4|1868.5|1865.9|303
1664275800000|2022-09-27 10:50:00|1871.3|1868.3|1870.9|1867.9|1872.2|1869.8|1869.5|1867|321
1664276100000|2022-09-27 10:55:00|1871.1|1868.1|1867.6|1864.6|1871.1|1868.4|1867.2|1864.2|416
1664276400000|2022-09-27 11:00:00|1866.7|1863.7|1868.5|1866.5|1870.8|1868.3|1866.6|1863.6|436
1664276700000|2022-09-27 11:05:00|1868.2|1866.2|1869.5|1866.5|1871.7|1869|1867.9|1865.4|413
1664277000000|2022-09-27 11:10:00|1869.6|1866.6|1868.1|1865.1|1870|1867|1865.7|1863|443
1664277300000|2022-09-27 11:15:00|1867.9|1864.9|1869.7|1867.7|1870.6|1868.1|1867|1864.5|469
1664277600000|2022-09-27 11:20:00|1870.2|1867.2|1872.2|1869.2|1872.7|1869.8|1869.8|1866.8|424
1664277900000|2022-09-27 11:25:00|1872.3|1869.3|1871.9|1868.9|1872.4|1869.8|1870.2|1868|329
1664278200000|2022-09-27 11:30:00|1871.8|1868.8|1874.2|1871.2|1874.8|1871.8|1871|1868.5|419
1664278500000|2022-09-27 11:35:00|1874.3|1871.3|1876.2|1873.2|1876.3|1873.4|1873.4|1870.4|349
1664278800000|2022-09-27 11:40:00|1876.3|1873.3|1876.7|1873.7|1878.9|1875.9|1875|1872|392
1664279100000|2022-09-27 11:45:00|1876.6|1873.6|1876.8|1873.8|1877.8|1874.8|1875.3|1872.3|344
1664279400000|2022-09-27 11:50:00|1876.7|1873.7|1871.9|1868.9|1877.4|1874.4|1871.8|1868.8|353
1664279700000|2022-09-27 11:55:00|1872.1|1869.1|1869.9|1866.9|1873|1870|1869.5|1866.7|359
1664280000000|2022-09-27 12:00:00|1869.8|1866.8|1870.3|1867.3|1871.9|1868.9|1869.1|1866.4|373
1664280300000|2022-09-27 12:05:00|1870.2|1867.2|1871.2|1868.2|1872.8|1869.8|1869.9|1866.9|306
1664280600000|2022-09-27 12:10:00|1871.3|1868.3|1869.9|1866.9|1871.3|1868.7|1869|1866.3|335
1664280900000|2022-09-27 12:15:00|1869.8|1866.8|1871.9|1868.9|1873.9|1871.4|1869.7|1866.8|426
1664281200000|2022-09-27 12:20:00|1872|1869|1876|1873|1877|1874|1870.3|1867.3|419
1664281500000|2022-09-27 12:25:00|1876.1|1873.1|1874.2|1871.2|1878.5|1875.5|1873.6|1870.6|384
1664281800000|2022-09-27 12:30:00|1874.3|1871.3|1877.9|1874.9|1878.6|1875.6|1870.1|1867.1|617
1664282100000|2022-09-27 12:35:00|1878|1875|1879.1|1876.1|1879.3|1876.8|1874.8|1871.8|455
1664282400000|2022-09-27 12:40:00|1879.2|1876.2|1877|1874|1879.5|1876.6|1873.7|1870.9|620
1664282700000|2022-09-27 12:45:00|1877.2|1874.2|1875.8|1872.8|1880.3|1877.8|1875|1872.3|509
1664283000000|2022-09-27 12:50:00|1875.7|1872.7|1872.9|1869.9|1877.2|1874.7|1872.4|1869.7|559
1664283300000|2022-09-27 12:55:00|1873|1870|1869.6|1866.6|1874.9|1871.9|1868.9|1866.1|551
1664283600000|2022-09-27 13:00:00|1869.5|1866.5|1866.6|1863.6|1871.4|1868.4|1866.5|1863.5|745
1664283900000|2022-09-27 13:05:00|1866.7|1863.7|1868.4|1865.4|1871.4|1868.4|1866.4|1863.7|605
1664284200000|2022-09-27 13:10:00|1868.3|1865.3|1871.3|1869.3|1872.9|1870.3|1868.3|1865.3|623
1664284500000|2022-09-27 13:15:00|1871.4|1869.4|1867.7|1864.7|1872.5|1869.7|1867.3|1864.7|453
1664284800000|2022-09-27 13:20:00|1867.8|1864.8|1867.6|1864.6|1869.9|1867|1865.5|1862.5|572
1664285100000|2022-09-27 13:25:00|1867.7|1864.7|1865.7|1862.7|1868.1|1865.1|1864.4|1861.9|562
1664285400000|2022-09-27 13:30:00|1865.6|1862.6|1873.7|1870.7|1873.7|1870.7|1863.3|1860.3|831
1664285700000|2022-09-27 13:35:00|1873.8|1870.8|1874.1|1871.1|1876.5|1873.5|1869.6|1866.6|970
1664286000000|2022-09-27 13:40:00|1874|1871|1872.5|1869.5|1879.3|1876.3|1871.2|1868.2|866
1664286300000|2022-09-27 13:45:00|1872.3|1869.3|1871.1|1868.1|1876.1|1873.1|1870|1867.1|836
1664286600000|2022-09-27 13:50:00|1871|1868|1875.9|1872.9|1878.3|1875.3|1869.3|1866.3|880
1664286900000|2022-09-27 13:55:00|1875.7|1872.7|1875.7|1872.7|1876.5|1873.5|1872.7|1869.7|717
1664287200000|2022-09-27 14:00:00|1875.8|1872.8|1869.3|1866.3|1875.8|1872.8|1864|1861|1137
1664287500000|2022-09-27 14:05:00|1869.6|1866.6|1863.8|1860.8|1870.7|1867.8|1863.1|1860.1|838
1664287800000|2022-09-27 14:10:00|1863.9|1860.9|1866.5|1863.5|1867.1|1864.1|1862.1|1859.1|819
1664288100000|2022-09-27 14:15:00|1866.6|1863.6|1867|1864|1868.7|1865.7|1863.1|1860.1|804
1664288400000|2022-09-27 14:20:00|1866.8|1863.8|1871.2|1868.2|1871.4|1868.4|1865.2|1862.2|932
1664288700000|2022-09-27 14:25:00|1871.4|1868.4|1866.9|1863.9|1874.2|1871.2|1866.6|1863.6|827
1664289000000|2022-09-27 14:30:00|1867|1864|1872.1|1869.1|1873.9|1870.9|1866.9|1864|923
1664289300000|2022-09-27 14:35:00|1872|1869|1870|1867|1875.2|1872.2|1869|1866.2|883
1664289600000|2022-09-27 14:40:00|1869.9|1866.9|1876.4|1873.4|1876.5|1873.5|1868.4|1865.4|785
1664289900000|2022-09-27 14:45:00|1876.5|1873.5|1876.3|1873.3|1877.8|1875.2|1873.9|1870.9|730
1664290200000|2022-09-27 14:50:00|1876|1873|1871.6|1868.6|1876.7|1873.7|1871.1|1868.5|721
1664290500000|2022-09-27 14:55:00|1871.7|1868.7|1872.6|1870.6|1873|1870.6|1869.6|1866.6|664
1664290800000|2022-09-27 15:00:00|1872.7|1870.7|1870.3|1867.3|1873.2|1870.7|1868.1|1865.4|629
1664291100000|2022-09-27 15:05:00|1870.4|1867.4|1869.6|1867.6|1872|1869|1867.3|1865|592
1664291400000|2022-09-27 15:10:00|1870.2|1867.2|1866.1|1864.1|1870.4|1867.9|1865.9|1863.9|446
1664291700000|2022-09-27 15:15:00|1866.2|1864.2|1866|1863|1867.4|1864.8|1863.8|1861.3|560
1664292000000|2022-09-27 15:20:00|1865.5|1863.5|1861.2|1858.2|1866.3|1863.7|1860.5|1857.8|429
1664292300000|2022-09-27 15:25:00|1860.8|1857.8|1857.5|1854.5|1861.7|1859.1|1855.6|1853|657
1664292600000|2022-09-27 15:30:00|1857.6|1854.6|1860.5|1857.5|1861.9|1859.3|1856.8|1853.8|722
1664292900000|2022-09-27 15:35:00|1860.4|1857.4|1859.2|1857.2|1860.8|1858|1857.2|1854.4|715
1664293200000|2022-09-27 15:40:00|1859.4|1857.4|1864|1861|1865.8|1862.8|1858.5|1856.1|673
1664293500000|2022-09-27 15:45:00|1864.1|1861.1|1863.2|1860.2|1865.6|1862.9|1862.7|1859.7|500
1664293800000|2022-09-27 15:50:00|1863.4|1860.4|1859.1|1856.1|1864.6|1861.6|1858.1|1855.1|515
1664294100000|2022-09-27 15:55:00|1858.7|1856.7|1856.9|1853.9|1860|1857.4|1856.4|1853.8|505
1664294400000|2022-09-27 16:00:00|1856.5|1854.5|1856.6|1853.6|1857.3|1854.7|1853.7|1850.8|531
1664294700000|2022-09-27 16:05:00|1856.5|1853.5|1851.4|1849.4|1856.8|1854.1|1851.4|1849|538
1664295000000|2022-09-27 16:10:00|1851.5|1849.5|1849.7|1846.7|1852|1849.5|1847.5|1844.9|470
1664295300000|2022-09-27 16:15:00|1849.6|1846.6|1846|1843|1849.8|1846.9|1844.9|1842.5|393
1664295600000|2022-09-27 16:20:00|1845.7|1842.7|1845.8|1843.8|1848.7|1845.7|1844.2|1841.6|594
1664295900000|2022-09-27 16:25:00|1846|1844|1846|1843|1847.3|1844.8|1844.6|1842.3|411
1664296200000|2022-09-27 16:30:00|1845.9|1842.9|1847.5|1844.5|1847.8|1845.2|1843.9|1841.4|431
1664296500000|2022-09-27 16:35:00|1847.6|1844.6|1844.1|1841.1|1848|1845.1|1843|1840|509
1664296800000|2022-09-27 16:40:00|1844.2|1841.2|1843.8|1840.8|1845.2|1842.6|1843.5|1840.6|421
1664297100000|2022-09-27 16:45:00|1843.7|1840.7|1843.2|1840.2|1845|1842.3|1842.2|1839.2|431
1664297400000|2022-09-27 16:50:00|1843.1|1840.1|1841.3|1838.3|1843.6|1840.6|1838|1835.1|653
1664297700000|2022-09-27 16:55:00|1841.5|1838.5|1840.5|1837.5|1841.8|1838.8|1839.2|1836.2|580
1664298000000|2022-09-27 17:00:00|1840.3|1837.3|1834.7|1831.7|1840.4|1837.4|1833.7|1831.2|812
1664298300000|2022-09-27 17:05:00|1834.8|1831.8|1834.3|1832.3|1837.9|1835.2|1833.3|1830.5|626
1664298600000|2022-09-27 17:10:00|1835|1832|1837.4|1834.4|1837.6|1834.6|1833.9|1831.2|439
1664298900000|2022-09-27 17:15:00|1837.3|1834.3|1837.7|1834.7|1838.4|1835.7|1836.1|1833.5|427
1664299200000|2022-09-27 17:20:00|1837.6|1834.6|1839.6|1836.6|1839.6|1836.7|1834.9|1832.4|422
1664299500000|2022-09-27 17:25:00|1839.5|1836.5|1840|1838|1841.5|1838.9|1838.1|1835.1|509
1664299800000|2022-09-27 17:30:00|1840.1|1838.1|1840|1837|1840.8|1838.3|1837.5|1835.1|472
1664300100000|2022-09-27 17:35:00|1840.1|1837.1|1838.3|1835.3|1840.2|1837.6|1837.5|1834.8|510
1664300400000|2022-09-27 17:40:00|1838.4|1835.4|1839.1|1836.1|1839.7|1837.2|1837.1|1834.7|442
1664300700000|2022-09-27 17:45:00|1839.3|1836.3|1841.9|1839.9|1843.3|1840.3|1839.1|1836.3|461
1664301000000|2022-09-27 17:50:00|1842.4|1839.4|1842.2|1839.2|1842.8|1839.8|1840.3|1837.3|382
1664301300000|2022-09-27 17:55:00|1842.1|1839.1|1843.2|1840.2|1843.3|1840.3|1840.4|1837.4|434
1664301600000|2022-09-27 18:00:00|1843.3|1840.3|1845.4|1842.4|1845.8|1842.8|1842.2|1839.3|522
1664301900000|2022-09-27 18:05:00|1845.3|1842.3|1843.3|1840.3|1845.3|1842.3|1842.7|1839.7|274
1664302200000|2022-09-27 18:10:00|1842.9|1840.9|1842.8|1839.8|1844.5|1841.5|1842.4|1839.4|215
1664302500000|2022-09-27 18:15:00|1842.9|1839.9|1842|1839|1843|1840|1840.9|1838.2|286
1664302800000|2022-09-27 18:20:00|1841.9|1838.9|1843.6|1840.6|1843.6|1840.6|1841.2|1838.2|277
1664303100000|2022-09-27 18:25:00|1843.5|1840.5|1843.1|1840.1|1844|1841.5|1841.9|1839.3|296
1664303400000|2022-09-27 18:30:00|1843|1840|1845.4|1842.4|1845.5|1842.8|1841.3|1838.8|255
1664303700000|2022-09-27 18:35:00|1845.5|1842.5|1846.1|1843.1|1846.3|1843.8|1843.3|1840.8|307
1664304000000|2022-09-27 18:40:00|1846|1843|1846.9|1843.9|1848.9|1845.9|1845.5|1842.9|486
1664304300000|2022-09-27 18:45:00|1847|1844|1847.8|1844.8|1848.3|1845.6|1843.3|1840.5|463
1664304600000|2022-09-27 18:50:00|1847.7|1844.7|1848.6|1846.6|1849.6|1847.2|1845.7|1843.4|479
1664304900000|2022-09-27 18:55:00|1849|1846|1849.4|1846.4|1850.1|1847.6|1847.3|1845|376
1664305200000|2022-09-27 19:00:00|1849.3|1846.3|1845.3|1842.3|1849.4|1846.4|1843.6|1841.1|455
1664305500000|2022-09-27 19:05:00|1845.4|1842.4|1844.8|1841.8|1845.4|1842.4|1843.1|1840.1|393
1664305800000|2022-09-27 19:10:00|1844.7|1841.7|1842.7|1839.7|1844.9|1842.1|1842.1|1839.5|356
1664306100000|2022-09-27 19:15:00|1842.2|1840.2|1842.8|1839.8|1843|1840.3|1840.3|1837.7|399
1664306400000|2022-09-27 19:20:00|1843.1|1840.1|1841.6|1838.6|1843.7|1840.9|1841.3|1838.3|330
1664306700000|2022-09-27 19:25:00|1841.5|1838.5|1840.3|1837.3|1842.5|1839.5|1840|1837|349
1664307000000|2022-09-27 19:30:00|1840.5|1837.5|1839.6|1836.6|1840.7|1837.7|1838.8|1836.1|321
1664307300000|2022-09-27 19:35:00|1839.7|1836.7|1838.7|1835.7|1840.3|1837.3|1838.2|1835.2|290
1664307600000|2022-09-27 19:40:00|1838.8|1835.8|1839.2|1836.2|1839.6|1836.6|1837.6|1835|310
1664307900000|2022-09-27 19:45:00|1839.1|1836.1|1838.3|1835.3|1839.3|1836.3|1836.9|1834.2|262
1664308200000|2022-09-27 19:50:00|1838.4|1835.4|1838.5|1835.5|1840|1837|1837.8|1835|287
1664308500000|2022-09-27 19:55:00|1838.4|1835.4|1836.4|1833.4|1838.7|1836.2|1835.5|1833|310
1664308800000|2022-09-27 20:00:00|1836.6|1833.6|1838.4|1835.4|1838.4|1835.4|1836.6|1833.6|152
1664309100000|2022-09-27 20:05:00|1838.3|1835.3|1840.5|1837.5|1840.9|1838.1|1838.3|1835.3|162
1664309400000|2022-09-27 20:10:00|1840.6|1837.6|1841|1838|1841.5|1838.5|1839.5|1836.8|162
1664309700000|2022-09-27 20:15:00|1841.1|1838.1|1840.6|1837.6|1841.7|1838.7|1840.2|1837.2|138
1664310000000|2022-09-27 20:20:00|1840.8|1837.8|1840.5|1837.5|1841.1|1838.2|1839.8|1837|140
1664310300000|2022-09-27 20:25:00|1840.4|1837.4|1841.5|1838.5|1841.7|1838.7|1840.3|1837.3|137
1664310600000|2022-09-27 20:30:00|1841.4|1838.4|1840.8|1837.8|1841.7|1838.7|1839.5|1836.8|137
1664310900000|2022-09-27 20:35:00|1840.5|1838.5|1840.5|1837.5|1841.7|1838.7|1840|1837|110
1664311200000|2022-09-27 20:40:00|1840.2|1837.2|1840.9|1837.9|1841.8|1838.8|1839.6|1837|142
1664311500000|2022-09-27 20:45:00|1840.8|1837.8|1841.5|1838.5|1842.3|1839.3|1840.5|1837.5|142
1664311800000|2022-09-27 20:50:00|1841.4|1838.4|1842.3|1839.3|1842.7|1839.7|1840.8|1837.8|168
1664312100000|2022-09-27 20:55:00|1842.1|1839.1|1840.7|1837.7|1843.5|1839.1|1840.3|1836.7|231
1664316000000|2022-09-27 22:00:00|1845.1|1836.1|1843.2|1837.6|1846.1|1839.3|1841.2|1832.9|344
1664316300000|2022-09-27 22:05:00|1843.7|1837.4|1840.1|1837.1|1845.3|1838.7|1839|1835.1|199
1664316600000|2022-09-27 22:10:00|1840.2|1837.2|1840.4|1837.4|1841.4|1838.4|1839.5|1836.5|136
1664316900000|2022-09-27 22:15:00|1840.6|1837.6|1839|1836|1840.8|1837.8|1838.9|1835.9|156
1664317200000|2022-09-27 22:20:00|1838.9|1835.9|1839.3|1836.3|1840.5|1837.5|1838.2|1835.2|162
1664317500000|2022-09-27 22:25:00|1839|1836|1840.8|1837.8|1840.8|1837.8|1839|1836|96
1664317800000|2022-09-27 22:30:00|1840.7|1837.7|1841.5|1838.5|1841.6|1838.6|1840.1|1837.1|100
1664318100000|2022-09-27 22:35:00|1841.4|1838.4|1841.6|1838.6|1841.7|1838.7|1840.5|1837.5|65
1664318400000|2022-09-27 22:40:00|1841.5|1838.5|1841.2|1838.2|1841.8|1838.8|1840.2|1837.2|89
1664318700000|2022-09-27 22:45:00|1840.8|1837.8|1841.3|1838.3|1841.4|1838.7|1840.5|1837.5|77
1664319000000|2022-09-27 22:50:00|1841.4|1838.4|1841.3|1838.3|1842.2|1839.2|1841.2|1838.2|84
1664319300000|2022-09-27 22:55:00|1841.4|1838.4|1840.8|1837.8|1842.3|1839.3|1840.5|1837.5|96
1664319600000|2022-09-27 23:00:00|1840.7|1837.7|1839.4|1836.4|1840.7|1837.7|1838.5|1835.5|113
1664319900000|2022-09-27 23:05:00|1839.5|1836.5|1839|1836|1840.3|1837.3|1838.5|1835.5|105
1664320200000|2022-09-27 23:10:00|1838.9|1835.9|1838.7|1835.7|1839.8|1836.8|1838.5|1835.5|120
1664320500000|2022-09-27 23:15:00|1838.6|1835.6|1837.2|1834.2|1839|1836|1837|1834|94
1664320800000|2022-09-27 23:20:00|1837.4|1834.4|1836.5|1833.5|1838|1835|1835.5|1832.9|125
1664321100000|2022-09-27 23:25:00|1836.6|1833.6|1836.6|1833.6|1836.9|1833.9|1835.7|1833|72
1664321400000|2022-09-27 23:30:00|1836.4|1833.4|1835.7|1833.7|1836.8|1833.8|1835.7|1832.7|189
1664321700000|2022-09-27 23:35:00|1835.8|1833.8|1836.7|1833.7|1837.4|1834.4|1835.6|1832.6|149
1664322000000|2022-09-27 23:40:00|1836.6|1833.6|1836.8|1833.8|1838|1835|1836.6|1833.6|134
1664322300000|2022-09-27 23:45:00|1836.9|1833.9|1838.9|1835.9|1839.1|1836.1|1836.2|1833.2|134
1664322600000|2022-09-27 23:50:00|1838.6|1835.6|1839|1836|1839.6|1836.6|1838.1|1835.1|114
1664322900000|2022-09-27 23:55:00|1838.6|1835.6|1840.6|1837.6|1840.7|1837.7|1838.5|1835.5|179
1664323200000|2022-09-28 00:00:00|1840.5|1837.5|1841.4|1838.4|1841.9|1838.9|1839.7|1836.7|261
1664323500000|2022-09-28 00:05:00|1841.9|1838.9|1841.1|1838.1|1842.2|1839.2|1840.2|1837.2|160
1664323800000|2022-09-28 00:10:00|1841.2|1838.2|1843.6|1840.6|1843.7|1840.7|1841.1|1838.1|143
1664324100000|2022-09-28 00:15:00|1843.8|1840.8|1844.1|1841.1|1844.9|1841.9|1841.7|1838.7|198
1664324400000|2022-09-28 00:20:00|1844.2|1841.2|1845|1842|1845|1842|1843.4|1840.4|148
1664324700000|2022-09-28 00:25:00|1844.9|1841.9|1842.6|1839.6|1845.3|1842.3|1842.2|1839.2|221
1664325000000|2022-09-28 00:30:00|1842.7|1839.7|1840.6|1837.6|1843.1|1840.4|1840.1|1837.2|249
1664325300000|2022-09-28 00:35:00|1840.4|1838.4|1841.2|1838.2|1841.6|1838.8|1839.5|1836.7|291
1664325600000|2022-09-28 00:40:00|1841.4|1838.4|1838.2|1835.2|1841.5|1839.1|1836.9|1834.6|350
1664325900000|2022-09-28 00:45:00|1837.9|1834.9|1836.2|1833.2|1838|1835.2|1835.4|1832.8|326
1664326200000|2022-09-28 00:50:00|1836.3|1833.3|1834.7|1831.7|1837.4|1834.7|1834.1|1831.2|330
1664326500000|2022-09-28 00:55:00|1834.6|1831.6|1837.4|1834.4|1837.9|1834.9|1834.4|1831.6|369
1664326800000|2022-09-28 01:00:00|1837.7|1834.7|1838.4|1835.4|1838.4|1835.4|1835.9|1832.9|484
1664327100000|2022-09-28 01:05:00|1838.5|1835.5|1839.3|1836.3|1840.2|1837.7|1836.3|1833.3|325
1664327400000|2022-09-28 01:10:00|1839.4|1836.4|1837.3|1834.3|1839.5|1836.5|1836.6|1833.9|315
1664327700000|2022-09-28 01:15:00|1837.4|1834.4|1834.3|1831.3|1837.4|1834.7|1831.8|1828.8|518
1664328000000|2022-09-28 01:20:00|1834.5|1831.5|1832.1|1829.1|1837.4|1834.4|1831.9|1829.1|429
1664328300000|2022-09-28 01:25:00|1832.2|1829.2|1828.1|1825.1|1833.3|1830.3|1827.2|1824.2|491
1664328600000|2022-09-28 01:30:00|1828.2|1825.2|1832.1|1829.1|1832.2|1829.7|1827.8|1824.8|530
1664328900000|2022-09-28 01:35:00|1832|1829|1831.6|1828.6|1832.5|1829.6|1830.1|1827.1|442
1664329200000|2022-09-28 01:40:00|1831.7|1828.7|1830.8|1827.8|1832.5|1829.5|1829.4|1826.7|402
1664329500000|2022-09-28 01:45:00|1830.9|1827.9|1828.2|1825.2|1831|1828.3|1827|1824|339
1664329800000|2022-09-28 01:50:00|1828.3|1825.3|1826.4|1823.4|1828.5|1825.5|1824.6|1821.9|415
1664330100000|2022-09-28 01:55:00|1826.3|1823.3|1826.4|1823.4|1827|1824|1823.4|1820.9|418
1664330400000|2022-09-28 02:00:00|1826.5|1823.5|1826.6|1823.6|1828.5|1825.5|1825.5|1822.9|340
1664330700000|2022-09-28 02:05:00|1826.7|1823.7|1825|1822|1826.7|1823.8|1822.7|1819.7|387
1664331000000|2022-09-28 02:10:00|1825.3|1822.3|1821.9|1818.9|1825.6|1822.7|1821.8|1818.8|436
1664331300000|2022-09-28 02:15:00|1821.5|1818.5|1821|1818|1821.9|1819|1820.4|1817.4|488
1664331600000|2022-09-28 02:20:00|1820.9|1817.9|1821.9|1818.9|1822.5|1819.5|1818.2|1815.2|410
1664331900000|2022-09-28 02:25:00|1821.4|1818.4|1823.4|1820.4|1825|1822|1820.8|1817.8|363
1664332200000|2022-09-28 02:30:00|1823.3|1820.3|1821.9|1818.9|1824.3|1821.3|1821.4|1818.4|301
1664332500000|2022-09-28 02:35:00|1822|1819|1823|1820|1823.6|1820.6|1819.8|1816.8|282
1664332800000|2022-09-28 02:40:00|1823.1|1820.1|1824.5|1821.5|1824.9|1821.9|1821.9|1818.9|256
1664333100000|2022-09-28 02:45:00|1823.8|1821.8|1823|1820|1824.5|1821.8|1822.3|1819.5|263
1664333400000|2022-09-28 02:50:00|1822.9|1819.9|1822.4|1819.4|1823.9|1820.9|1821.9|1818.9|301
1664333700000|2022-09-28 02:55:00|1822.6|1819.6|1819.6|1816.6|1822.8|1819.8|1819.1|1816.1|345
1664334000000|2022-09-28 03:00:00|1819.7|1816.7|1821.7|1818.7|1823.8|1820.8|1819.6|1816.6|431
1664334300000|2022-09-28 03:05:00|1821.6|1818.6|1822.3|1819.3|1822.4|1819.4|1820.6|1817.6|303
1664334600000|2022-09-28 03:10:00|1822.2|1819.2|1824.5|1821.5|1825.3|1822.3|1822|1819|354
1664334900000|2022-09-28 03:15:00|1824.4|1821.4|1824.6|1821.6|1825|1822|1823.9|1820.9|283
1664335200000|2022-09-28 03:20:00|1824.5|1821.5|1824.7|1821.7|1825.2|1822.2|1823.5|1820.5|298
1664335500000|2022-09-28 03:25:00|1824.8|1821.8|1824.2|1821.2|1825.2|1822.2|1823|1820|327
1664335800000|2022-09-28 03:30:00|1823.9|1820.9|1822.7|1819.7|1824.7|1821.7|1822.3|1819.3|303
1664336100000|2022-09-28 03:35:00|1822.5|1819.5|1823.6|1820.6|1824.5|1821.5|1821.9|1819.2|285
1664336400000|2022-09-28 03:40:00|1823.7|1820.7|1822.9|1819.9|1824|1821.4|1822.6|1819.6|276
1664336700000|2022-09-28 03:45:00|1822.8|1819.8|1822.1|1819.1|1823.3|1820.5|1822|1819|205
1664337000000|2022-09-28 03:50:00|1822.3|1819.3|1822.6|1819.6|1823.2|1820.9|1821.4|1818.9|197
1664337300000|2022-09-28 03:55:00|1822.7|1819.7|1822.3|1819.3|1822.9|1820.6|1821.5|1819|198
1664337600000|2022-09-28 04:00:00|1822.2|1819.2|1821.1|1818.1|1822.5|1819.9|1819.8|1817.2|253
1664337900000|2022-09-28 04:05:00|1820.9|1817.9|1820.9|1817.9|1821.2|1818.7|1820.3|1817.8|137
1664338200000|2022-09-28 04:10:00|1820.5|1818.5|1821.3|1818.3|1821.4|1818.8|1819.7|1817.1|171
1664338500000|2022-09-28 04:15:00|1821.2|1818.2|1821.6|1819.6|1822|1819.6|1820.3|1817.8|170
1664338800000|2022-09-28 04:20:00|1821.5|1819.5|1822.4|1820.4|1824.1|1821.2|1821.3|1818.8|188
1664339100000|2022-09-28 04:25:00|1822.3|1820.3|1822.7|1819.7|1823.3|1820.6|1821.7|1819|142
1664339400000|2022-09-28 04:30:00|1822.8|1819.8|1825.5|1822.5|1826.4|1823.5|1822.1|1819.4|242
1664339700000|2022-09-28 04:35:00|1825.6|1822.6|1822.3|1820.3|1825.6|1822.9|1821.9|1819.5|177
1664340000000|2022-09-28 04:40:00|1822.9|1819.9|1822|1819|1823.2|1820.6|1821.5|1818.8|203
1664340300000|2022-09-28 04:45:00|1821.8|1818.8|1821.9|1818.9|1822.6|1819.7|1821.1|1818.4|178
1664340600000|2022-09-28 04:50:00|1821.8|1818.8|1820.4|1817.4|1821.8|1819|1819.3|1816.8|168
1664340900000|2022-09-28 04:55:00|1820.5|1817.5|1819.5|1816.5|1820.5|1817.5|1817.9|1814.9|232
1664341200000|2022-09-28 05:00:00|1819.4|1816.4|1820.3|1817.3|1820.9|1818|1819|1816|214
1664341500000|2022-09-28 05:05:00|1820.5|1817.5|1818.5|1815.5|1821.2|1818.2|1818.5|1815.5|231
1664341800000|2022-09-28 05:10:00|1818.3|1815.3|1816.5|1814.5|1818.9|1816.3|1816.2|1813.6|195
1664342100000|2022-09-28 05:15:00|1817.2|1814.2|1818.3|1815.3|1819.7|1816.8|1816.4|1813.9|325
1664342400000|2022-09-28 05:20:00|1818.2|1815.2|1818.5|1816.5|1819.7|1816.9|1818.1|1815.1|266
1664342700000|2022-09-28 05:25:00|1818.4|1816.4|1817.7|1814.7|1819.6|1817.1|1816.9|1814.5|238
1664343000000|2022-09-28 05:30:00|1818.1|1815.1|1815.5|1812.5|1818.1|1815.1|1814.4|1811.7|467
1664343300000|2022-09-28 05:35:00|1815.4|1812.4|1814.7|1812.7|1816.2|1813.4|1814.2|1811.2|261
1664343600000|2022-09-28 05:40:00|1815.4|1812.4|1820|1817|1820.1|1817.8|1815.2|1812.2|391
1664343900000|2022-09-28 05:45:00|1819.8|1816.8|1818|1815|1820.2|1817.9|1817|1814|340
1664344200000|2022-09-28 05:50:00|1817.9|1814.9|1813|1810|1818|1815|1812.5|1809.8|358
1664344500000|2022-09-28 05:55:00|1812.9|1809.9|1812.5|1810.5|1813.5|1810.9|1811.8|1808.9|296
1664344800000|2022-09-28 06:00:00|1812.8|1809.8|1816.8|1814.8|1817.7|1815.5|1812.2|1809.2|654
1664345100000|2022-09-28 06:05:00|1817.3|1814.3|1815.9|1813.9|1817.3|1814.9|1813.3|1810.6|596
1664345400000|2022-09-28 06:10:00|1816.6|1813.6|1815.1|1813.1|1820.2|1817.5|1815|1812.6|445
1664345700000|2022-09-28 06:15:00|1815.2|1813.2|1812.7|1809.7|1816.7|1814.3|1809.4|1806.6|662
1664346000000|2022-09-28 06:20:00|1812.8|1809.8|1814.9|1811.9|1816.1|1813.1|1812.1|1809.1|606
1664346300000|2022-09-28 06:25:00|1815|1812|1815.1|1812.1|1815.6|1813|1813.7|1811.1|523
1664346600000|2022-09-28 06:30:00|1815|1812|1813.2|1810.2|1815.1|1812.1|1811.6|1808.9|518
1664346900000|2022-09-28 06:35:00|1813.4|1810.4|1812.1|1809.1|1814.2|1811.6|1811.4|1808.4|471
1664347200000|2022-09-28 06:40:00|1812.2|1809.2|1811|1808|1815.3|1812.3|1811|1808|562
1664347500000|2022-09-28 06:45:00|1811.1|1808.1|1810.3|1807.3|1812.1|1809.1|1809|1806|455
1664347800000|2022-09-28 06:50:00|1810.4|1807.4|1807|1804|1810.9|1807.9|1805.8|1803.3|467
1664348100000|2022-09-28 06:55:00|1806.9|1803.9|1805.2|1802.2|1807.3|1804.5|1804.8|1801.8|653
1664348400000|2022-09-28 07:00:00|1805.3|1802.3|1809.7|1806.7|1809.8|1806.8|1803.6|1800.6|791
1664348700000|2022-09-28 07:05:00|1809.6|1806.6|1803.4|1800.4|1809.7|1807|1802.7|1799.7|849
1664349000000|2022-09-28 07:10:00|1803.5|1800.5|1801.7|1798.7|1805.7|1802.7|1800.2|1797.2|790
1664349300000|2022-09-28 07:15:00|1801.6|1798.6|1803.6|1800.6|1804.8|1801.8|1799.9|1796.9|936
1664349600000|2022-09-28 07:20:00|1803.5|1800.5|1801.1|1798.1|1805.3|1802.3|1798.4|1795.4|913
1664349900000|2022-09-28 07:25:00|1801|1798|1805.7|1802.7|1806.3|1803.3|1800.8|1797.8|910
1664350200000|2022-09-28 07:30:00|1805.6|1802.6|1806.5|1804.5|1809.3|1806.3|1805.2|1802.5|885
1664350500000|2022-09-28 07:35:00|1807.1|1804.1|1805.2|1802.2|1807.6|1805.2|1801.1|1798.4|811
1664350800000|2022-09-28 07:40:00|1805.1|1802.1|1812.4|1809.4|1813.2|1810.2|1803|1800.5|784
1664351100000|2022-09-28 07:45:00|1812.5|1809.5|1812.1|1809.1|1816.5|1813.8|1811.1|1808.1|708
1664351400000|2022-09-28 07:50:00|1812.2|1809.2|1816.9|1813.9|1817.1|1814.1|1811.5|1808.6|618
1664351700000|2022-09-28 07:55:00|1817|1814|1816.7|1813.7|1821.1|1818.1|1815.6|1812.9|549
1664352000000|2022-09-28 08:00:00|1816.8|1813.8|1814.4|1811.4|1820.6|1817.6|1814.2|1811.2|679
1664352300000|2022-09-28 08:05:00|1814.5|1811.5|1812.2|1809.2|1816|1813|1811.4|1808.4|610
1664352600000|2022-09-28 08:10:00|1812.3|1809.3|1814.7|1811.7|1815.8|1812.8|1811.2|1808.2|478
1664352900000|2022-09-28 08:15:00|1815|1812|1813.3|1810.3|1816.1|1813.4|1812.1|1809.1|419
1664353200000|2022-09-28 08:20:00|1813.2|1810.2|1817.4|1814.4|1821.8|1818.8|1813.2|1810.2|704
1664353500000|2022-09-28 08:25:00|1817.7|1814.7|1811|1808|1818.2|1815.5|1810.8|1807.8|733
1664353800000|2022-09-28 08:30:00|1811.1|1808.1|1809.9|1806.9|1811.3|1808.3|1808.9|1806|459
1664354100000|2022-09-28 08:35:00|1809.7|1806.7|1807.8|1804.8|1811.6|1809|1807|1804.5|538
1664354400000|2022-09-28 08:40:00|1807.9|1804.9|1807.3|1804.3|1807.9|1805.5|1805.5|1802.5|610
1664354700000|2022-09-28 08:45:00|1807.2|1804.2|1808.5|1805.5|1809.1|1806.4|1806.3|1803.7|208
1664355000000|2022-09-28 08:50:00|1807.1|1804.1|1808.2|1805.2|1809|1806|1805|1802|462
1664355300000|2022-09-28 08:55:00|1808.3|1805.3|1808.4|1805.4|1809.7|1807.3|1806.7|1803.7|490
1664355600000|2022-09-28 09:00:00|1808.5|1805.5|1806.7|1803.7|1810|1807|1804.6|1801.6|568
1664355900000|2022-09-28 09:05:00|1806.5|1803.5|1801.7|1798.7|1806.6|1803.6|1800.7|1798.2|499
1664356200000|2022-09-28 09:10:00|1801.8|1798.8|1802.5|1799.5|1803.3|1800.3|1800.3|1797.3|567
1664356500000|2022-09-28 09:15:00|1802.7|1799.7|1802.7|1799.7|1805.1|1802.1|1799.2|1796.4|911
1664356800000|2022-09-28 09:20:00|1802.6|1799.6|1801.8|1798.8|1804.1|1801.4|1800.3|1797.3|482
1664357100000|2022-09-28 09:25:00|1801.7|1798.7|1804.9|1801.9|1805|1802|1800.9|1797.9|396
1664357400000|2022-09-28 09:30:00|1805|1802|1807.8|1804.8|1808.7|1805.7|1804.7|1801.8|582
1664357700000|2022-09-28 09:35:00|1807.9|1804.9|1806.1|1803.1|1808|1805|1804|1801|500
1664358000000|2022-09-28 09:40:00|1805.8|1802.8|1807.3|1805.3|1808.3|1805.3|1805.1|1802.5|343
1664358300000|2022-09-28 09:45:00|1807.2|1805.2|1805.4|1802.4|1808.8|1805.8|1805.2|1802.2|494
1664358600000|2022-09-28 09:50:00|1805.3|1802.3|1803.9|1800.9|1805.3|1802.3|1802.8|1799.8|383
1664358900000|2022-09-28 09:55:00|1803.8|1800.8|1800.6|1797.6|1803.8|1800.8|1799.9|1797.3|344
1664359200000|2022-09-28 10:00:00|1800.5|1797.5|1811.7|1808.7|1824.9|1821.9|1797.4|1795|1184
1664359500000|2022-09-28 10:05:00|1812|1809|1815.3|1812.3|1816.9|1813.9|1804.2|1801.2|1238
1664359800000|2022-09-28 10:10:00|1815.2|1812.2|1821.5|1818.5|1823.6|1820.6|1813.3|1810.3|1272
1664360100000|2022-09-28 10:15:00|1821.6|1818.6|1827.6|1824.6|1828.1|1825.1|1819|1816|1128
1664360400000|2022-09-28 10:20:00|1827.5|1824.5|1832.8|1829.8|1834.1|1831.1|1824.9|1821.9|1225
1664360700000|2022-09-28 10:25:00|1832.7|1829.7|1828.3|1825.3|1832.9|1829.9|1822.2|1819.7|1019
1664361000000|2022-09-28 10:30:00|1828|1825|1824.7|1821.7|1828.6|1825.6|1822.7|1819.7|1021
1664361300000|2022-09-28 10:35:00|1824.6|1821.6|1831.3|1828.3|1831.5|1828.5|1822.6|1819.6|876
1664361600000|2022-09-28 10:40:00|1831.4|1828.4|1832|1830|1835.1|1832.5|1828.2|1825.2|993
1664361900000|2022-09-28 10:45:00|1832.1|1830.1|1827.8|1824.8|1832.2|1830.1|1824.4|1821.8|967
1664362200000|2022-09-28 10:50:00|1827.9|1824.9|1829.4|1826.4|1831.8|1828.8|1823.6|1820.6|977
1664362500000|2022-09-28 10:55:00|1830|1827|1828.6|1825.6|1831.4|1828.8|1827.8|1824.8|889
1664362800000|2022-09-28 11:00:00|1828.7|1825.7|1826.6|1823.6|1828.7|1825.7|1824.6|1821.7|942
1664363100000|2022-09-28 11:05:00|1826.7|1823.7|1823.4|1820.4|1827.1|1824.1|1822|1819|694
1664363400000|2022-09-28 11:10:00|1823.5|1820.5|1821.2|1818.2|1825.5|1822.5|1820.7|1817.8|804
1664363700000|2022-09-28 11:15:00|1821.3|1818.3|1823.3|1820.3|1823.5|1821.1|1820.7|1817.7|731
1664364000000|2022-09-28 11:20:00|1823.2|1820.2|1821.4|1818.4|1824.4|1821.4|1820.4|1817.4|802
1664364300000|2022-09-28 11:25:00|1821.5|1818.5|1816.9|1813.9|1822.9|1820.4|1816.6|1813.6|631
1664364600000|2022-09-28 11:30:00|1817.1|1814.1|1821.8|1818.8|1824.1|1821.1|1816.9|1813.9|659
1664364900000|2022-09-28 11:35:00|1821.6|1818.6|1814.1|1811.1|1821.6|1818.6|1813.7|1810.7|662
1664365200000|2022-09-28 11:40:00|1814|1811|1815.8|1812.8|1816.1|1813.5|1812.5|1809.6|624
1664365500000|2022-09-28 11:45:00|1815.7|1812.7|1814.8|1811.8|1815.7|1812.7|1811.9|1809.1|558
1664365800000|2022-09-28 11:50:00|1815|1812|1815.9|1812.9|1816|1813|1812.3|1809.7|483
1664366100000|2022-09-28 11:55:00|1815.8|1812.8|1814.6|1811.6|1815.9|1813.3|1812.2|1809.2|471
1664366400000|2022-09-28 12:00:00|1814.8|1811.8|1819.4|1816.4|1819.9|1816.9|1813.3|1810.3|680
1664366700000|2022-09-28 12:05:00|1819.3|1816.3|1820.8|1817.8|1821.6|1818.6|1818|1815|614
1664367000000|2022-09-28 12:10:00|1820.7|1817.7|1820|1817|1821.3|1818.3|1818.8|1816|594
1664367300000|2022-09-28 12:15:00|1820.1|1817.1|1827|1824|1827|1824|1817.8|1814.8|811
1664367600000|2022-09-28 12:20:00|1827.5|1824.5|1834.9|1831.9|1835.2|1832.2|1827.3|1824.3|965
1664367900000|2022-09-28 12:25:00|1834.4|1831.4|1831.6|1828.6|1835.6|1832.6|1826.6|1823.6|763
1664368200000|2022-09-28 12:30:00|1831.7|1828.7|1835.8|1832.8|1836.2|1833.2|1829.8|1826.8|719
1664368500000|2022-09-28 12:35:00|1835.6|1832.6|1833.9|1830.9|1838.1|1835.1|1832.5|1829.5|724
1664368800000|2022-09-28 12:40:00|1834|1831|1836.2|1833.2|1837.5|1834.5|1832.5|1829.6|732
1664369100000|2022-09-28 12:45:00|1836.3|1833.3|1832.5|1829.5|1838.9|1835.9|1831.6|1828.6|626
1664369400000|2022-09-28 12:50:00|1833|1830|1832.1|1829.1|1835.3|1832.3|1831.9|1828.9|526
1664369700000|2022-09-28 12:55:00|1832.2|1829.2|1831.9|1828.9|1832.9|1829.9|1829.7|1826.7|709
1664370000000|2022-09-28 13:00:00|1831.8|1828.8|1832.2|1829.2|1834.3|1831.3|1827.1|1824.1|829
1664370300000|2022-09-28 13:05:00|1832.3|1829.3|1831.4|1828.4|1838.5|1835.8|1830.9|1827.9|698
1664370600000|2022-09-28 13:10:00|1831.3|1828.3|1830|1827|1833.4|1830.4|1827.9|1825.3|596
1664370900000|2022-09-28 13:15:00|1829.9|1826.9|1836.7|1833.7|1837.6|1834.6|1829.9|1826.9|668
1664371200000|2022-09-28 13:20:00|1836.6|1833.6|1840.6|1837.6|1841.4|1838.4|1834.7|1831.7|621
1664371500000|2022-09-28 13:25:00|1840.7|1837.7|1845.9|1842.9|1847.6|1845|1840.5|1837.5|805
1664371800000|2022-09-28 13:30:00|1846|1843|1845.4|1843.4|1851.4|1848.4|1844.9|1842|918
1664372100000|2022-09-28 13:35:00|1845.6|1842.6|1846.9|1843.9|1850.4|1847.4|1845.3|1842.3|819
1664372400000|2022-09-28 13:40:00|1846.8|1843.8|1851.8|1848.8|1852.2|1849.2|1845.4|1842.7|864
1664372700000|2022-09-28 13:45:00|1851.9|1848.9|1861.8|1858.8|1863.4|1860.4|1851.9|1848.9|948
1664373000000|2022-09-28 13:50:00|1861.7|1858.7|1863|1860|1866.5|1863.6|1860.7|1857.7|974
1664373300000|2022-09-28 13:55:00|1862.9|1859.9|1860|1857|1865.3|1862.3|1859.8|1856.8|867
1664373600000|2022-09-28 14:00:00|1860.2|1857.2|1865|1862|1872.7|1869.7|1860.2|1857.2|943
1664373900000|2022-09-28 14:05:00|1865.1|1862.1|1865.4|1862.4|1872.8|1869.8|1865.1|1862.1|895
1664374200000|2022-09-28 14:10:00|1865|1862|1868.7|1865.7|1871.1|1868.1|1865|1862|681
1664374500000|2022-09-28 14:15:00|1868.9|1865.9|1862.1|1859.1|1869.7|1866.7|1860.8|1857.8|730
1664374800000|2022-09-28 14:20:00|1862.2|1859.2|1865.8|1862.8|1866.8|1863.8|1860.6|1857.6|816
1664375100000|2022-09-28 14:25:00|1865.5|1862.5|1869.2|1866.2|1869.2|1866.2|1864.7|1861.7|749
1664375400000|2022-09-28 14:30:00|1869.3|1866.3|1868.5|1865.5|1870.7|1867.7|1867|1864|911
1664375700000|2022-09-28 14:35:00|1868.6|1865.6|1864|1861|1871.8|1869.3|1863.3|1860.9|878
1664376000000|2022-09-28 14:40:00|1863.9|1860.9|1867.2|1864.2|1868.3|1865.3|1862.7|1859.7|751
1664376300000|2022-09-28 14:45:00|1866.6|1863.6|1868|1865|1870.1|1867.7|1865.5|1862.7|810
1664376600000|2022-09-28 14:50:00|1867.9|1864.9|1870.7|1867.7|1871.5|1868.5|1864.5|1861.5|800
1664376900000|2022-09-28 14:55:00|1870.5|1867.5|1867.5|1864.5|1870.6|1867.6|1867|1864|677
1664377200000|2022-09-28 15:00:00|1867.2|1864.2|1872.5|1869.5|1874.9|1871.9|1865.3|1862.3|755
1664377500000|2022-09-28 15:05:00|1872.4|1869.4|1864.5|1861.5|1872.9|1869.9|1864.2|1861.2|693
1664377800000|2022-09-28 15:10:00|1864.6|1861.6|1865.3|1862.3|1867.5|1864.5|1863.4|1860.4|597
1664378100000|2022-09-28 15:15:00|1865.5|1862.5|1867|1864|1867.8|1864.8|1864.2|1861.2|571
1664378400000|2022-09-28 15:20:00|1866.9|1863.9|1871.2|1868.2|1871.3|1868.8|1866.9|1863.9|571
1664378700000|2022-09-28 15:25:00|1871.3|1868.3|1866.7|1863.7|1872.9|1870|1866.2|1863.6|588
1664379000000|2022-09-28 15:30:00|1866.8|1863.8|1865.9|1862.9|1868.2|1865.2|1865.1|1862.1|559
1664379300000|2022-09-28 15:35:00|1866|1863|1866.4|1863.4|1868.5|1865.5|1865|1862|416
1664379600000|2022-09-28 15:40:00|1866.5|1863.5|1872|1869|1872|1869|1866.1|1863.1|396
1664379900000|2022-09-28 15:45:00|1872.1|1869.1|1874.7|1871.7|1876.3|1873.3|1871.7|1868.7|483
1664380200000|2022-09-28 15:50:00|1874.8|1871.8|1879|1876|1881.3|1878.3|1874.8|1871.8|583
1664380500000|2022-09-28 15:55:00|1878.7|1875.7|1879.8|1876.8|1880.3|1877.4|1876.8|1873.8|460
1664380800000|2022-09-28 16:00:00|1879.9|1876.9|1881.9|1878.9|1883.1|1880.2|1879.4|1876.4|482
1664381100000|2022-09-28 16:05:00|1882|1879|1878.6|1875.6|1882.4|1879.4|1878.5|1875.5|375
1664381400000|2022-09-28 16:10:00|1878.5|1875.5|1880.8|1877.8|1881.5|1878.5|1878.4|1875.4|300
1664381700000|2022-09-28 16:15:00|1880.9|1877.9|1883.9|1880.9|1884|1881|1879.5|1876.5|349
1664382000000|2022-09-28 16:20:00|1884.3|1881.3|1881.7|1878.7|1886.9|1883.9|1881.7|1878.7|444
1664382300000|2022-09-28 16:25:00|1881.4|1878.4|1876.7|1873.7|1882.4|1879.4|1876.3|1873.4|413
1664382600000|2022-09-28 16:30:00|1876.6|1873.6|1878.2|1875.2|1878.8|1876.2|1876|1873|423
1664382900000|2022-09-28 16:35:00|1878.1|1875.1|1877.6|1874.6|1882.5|1879.5|1877.4|1874.4|424
1664383200000|2022-09-28 16:40:00|1877.8|1874.8|1884.1|1881.1|1884.1|1881.4|1877.7|1874.7|374
1664383500000|2022-09-28 16:45:00|1884.2|1881.2|1885.3|1883.3|1886.4|1883.6|1883.3|1880.7|372
1664383800000|2022-09-28 16:50:00|1885.4|1883.4|1885.2|1882.2|1887.3|1884.8|1882.9|1880|372
1664384100000|2022-09-28 16:55:00|1885.3|1882.3|1885|1882|1886.3|1883.7|1883.8|1881.4|314
1664384400000|2022-09-28 17:00:00|1884.9|1881.9|1889.8|1886.8|1890.1|1887.6|1884.1|1881.1|628
1664384700000|2022-09-28 17:05:00|1890|1887|1894.1|1891.1|1894.1|1891.1|1889.3|1886.5|380
1664385000000|2022-09-28 17:10:00|1894.2|1891.2|1891.7|1888.7|1894.3|1891.3|1889.3|1886.7|387
1664385300000|2022-09-28 17:15:00|1891.9|1888.9|1895.1|1892.1|1895.1|1892.2|1890.4|1887.7|398
1664385600000|2022-09-28 17:20:00|1895.4|1892.4|1891.2|1888.2|1895.4|1892.5|1890.2|1887.9|584
1664385900000|2022-09-28 17:25:00|1891.1|1888.1|1892.2|1889.2|1892.8|1890.3|1889.5|1887|398
1664386200000|2022-09-28 17:30:00|1892.1|1889.1|1897.2|1894.2|1897.5|1895|1891.9|1888.9|414
1664386500000|2022-09-28 17:35:00|1897.3|1894.3|1896|1894|1897.4|1894.8|1895|1892.6|360
1664386800000|2022-09-28 17:40:00|1896.2|1894.2|1897.1|1894.1|1899.3|1896.7|1896|1893.4|269
1664387100000|2022-09-28 17:45:00|1897|1894|1895.1|1892.1|1898.1|1895.5|1894.5|1891.7|339
1664387400000|2022-09-28 17:50:00|1895.2|1892.2|1893.2|1890.2|1895.8|1893.2|1891.6|1889.1|288
1664387700000|2022-09-28 17:55:00|1893.1|1890.1|1893.5|1890.5|1894.7|1892.2|1891.4|1888.8|283
1664388000000|2022-09-28 18:00:00|1893.4|1890.4|1893.1|1890.1|1894|1891|1892.4|1889.4|265
1664388300000|2022-09-28 18:05:00|1893|1890|1894|1891|1895.5|1892.6|1892.6|1890|277
1664388600000|2022-09-28 18:10:00|1894.4|1891.4|1897|1894|1897.2|1894.5|1893.1|1890.5|349
1664388900000|2022-09-28 18:15:00|1896.2|1894.2|1897.6|1894.6|1897.6|1894.6|1895.6|1893|292
1664389200000|2022-09-28 18:20:00|1897.5|1894.5|1894.6|1891.6|1897.6|1894.6|1894.4|1891.4|268
1664389500000|2022-09-28 18:25:00|1894.5|1891.5|1894.4|1891.4|1895.1|1892.2|1893.4|1890.4|304
1664389800000|2022-09-28 18:30:00|1894.5|1891.5|1894.4|1891.4|1896|1893.5|1893.3|1890.6|386
1664390100000|2022-09-28 18:35:00|1894.6|1891.6|1896.4|1893.4|1897.5|1894.8|1894|1891.2|400
1664390400000|2022-09-28 18:40:00|1896.6|1893.6|1894.1|1891.1|1896.8|1894.3|1892.2|1889.8|317
1664390700000|2022-09-28 18:45:00|1894.3|1891.3|1896.2|1893.2|1896.3|1893.5|1893.1|1890.2|363
1664391000000|2022-09-28 18:50:00|1896.3|1893.3|1897.2|1894.2|1898.6|1896|1895.6|1892.7|398
1664391300000|2022-09-28 18:55:00|1897.1|1894.1|1898.7|1895.7|1899.2|1896.7|1896.1|1893.5|371
1664391600000|2022-09-28 19:00:00|1898.6|1895.6|1898.6|1895.6|1899.2|1896.7|1896.5|1894|402
1664391900000|2022-09-28 19:05:00|1898.5|1895.5|1896.7|1893.7|1899.1|1896.5|1896|1893.5|289
1664392200000|2022-09-28 19:10:00|1896.8|1893.8|1894.4|1891.4|1898.4|1895.4|1894.2|1891.2|221
1664392500000|2022-09-28 19:15:00|1894.5|1891.5|1891.7|1888.7|1894.8|1892.4|1891.2|1888.6|210
1664392800000|2022-09-28 19:20:00|1891.8|1888.8|1891.7|1888.7|1893.5|1890.7|1891.2|1888.6|183
1664393100000|2022-09-28 19:25:00|1891.8|1888.8|1891|1888|1892.9|1890.4|1890.5|1888|237
1664393400000|2022-09-28 19:30:00|1891.1|1888.1|1892.4|1889.4|1893.1|1890.6|1890.7|1887.8|181
1664393700000|2022-09-28 19:35:00|1892.3|1889.3|1892.2|1889.2|1892.8|1890.2|1891.3|1888.8|160
1664394000000|2022-09-28 19:40:00|1892.1|1889.1|1891.3|1888.3|1893.1|1890.1|1891.2|1888.2|220
1664394300000|2022-09-28 19:45:00|1891.1|1888.1|1893.5|1890.5|1893.8|1891.4|1891|1888|161
1664394600000|2022-09-28 19:50:00|1893.6|1890.6|1895.5|1893.5|1896|1893.5|1892.3|1889.6|216
1664394900000|2022-09-28 19:55:00|1895.4|1893.4|1894.1|1891.1|1896.1|1893.5|1893.7|1891|158
1664395200000|2022-09-28 20:00:00|1894.2|1891.2|1891.5|1888.5|1894.5|1891.5|1891.2|1888.2|153
1664395500000|2022-09-28 20:05:00|1891.6|1888.6|1890.4|1887.4|1891.6|1888.6|1889.6|1886.7|142
1664395800000|2022-09-28 20:10:00|1890.3|1887.3|1891.1|1888.1|1891.2|1888.7|1889.8|1887.1|101
1664396100000|2022-09-28 20:15:00|1890.9|1887.9|1891.2|1888.2|1891.6|1888.9|1890.4|1887.8|95
1664396400000|2022-09-28 20:20:00|1891.3|1888.3|1890.5|1888.5|1892|1889.2|1890.2|1887.8|80
1664396700000|2022-09-28 20:25:00|1891|1888|1889.7|1887.7|1891|1888.2|1889.3|1886.9|119
1664397000000|2022-09-28 20:30:00|1889.8|1887.8|1890.8|1887.8|1891.1|1888.4|1889.6|1887.4|68
1664397300000|2022-09-28 20:35:00|1890.9|1887.9|1892.9|1889.9|1893|1890|1890.6|1887.6|88
1664397600000|2022-09-28 20:40:00|1892.8|1889.8|1893.2|1890.2|1893.4|1890.6|1891.6|1888.9|103
1664397900000|2022-09-28 20:45:00|1893.1|1890.1|1892.6|1889.6|1893.4|1890.4|1892|1889.1|104
1664398200000|2022-09-28 20:50:00|1892.5|1889.5|1892.3|1889.3|1892.9|1889.9|1891.8|1888.8|102
1664398500000|2022-09-28 20:55:00|1892.2|1889.2|1890.1|1887.1|1892.6|1889.2|1890|1886.9|107
1664402400000|2022-09-28 22:00:00|1895.5|1886.5|1892.2|1885.9|1898.6|1889.8|1889.6|1882.9|213
1664402700000|2022-09-28 22:05:00|1892.1|1886.2|1890.5|1887.5|1894.6|1888.7|1889.2|1884.6|197
1664403000000|2022-09-28 22:10:00|1890.6|1887.6|1890.3|1887.3|1893.1|1888|1889.3|1885|109
1664403300000|2022-09-28 22:15:00|1890.4|1887.4|1889.3|1886.3|1890.9|1887.9|1889|1886|77
1664403600000|2022-09-28 22:20:00|1889.6|1886.6|1890.3|1887.3|1890.4|1887.4|1889.2|1886.2|90
1664403900000|2022-09-28 22:25:00|1890.2|1887.2|1891|1888|1891.5|1888.5|1890.2|1887.2|71
1664404200000|2022-09-28 22:30:00|1890.9|1887.9|1889.3|1886.3|1890.9|1887.9|1889.1|1886.1|74
1664404500000|2022-09-28 22:35:00|1889.2|1886.2|1888.2|1885.2|1889.4|1886.4|1887.5|1884.5|109
1664404800000|2022-09-28 22:40:00|1888.3|1885.3|1887.8|1884.8|1888.3|1885.3|1887.2|1884.6|143
1664405100000|2022-09-28 22:45:00|1887.7|1884.7|1887.9|1884.9|1888.4|1885.4|1887.3|1884.5|127
1664405400000|2022-09-28 22:50:00|1887.8|1884.8|1888|1885|1888.8|1885.8|1887.7|1884.7|76
1664405700000|2022-09-28 22:55:00|1888.2|1885.2|1887.4|1884.4|1888.2|1885.2|1887.3|1884.3|75
1664406000000|2022-09-28 23:00:00|1887.5|1884.5|1887.9|1884.9|1888.1|1885.1|1887.3|1884.3|60
1664406300000|2022-09-28 23:05:00|1888|1885|1888.1|1885.1|1888.3|1885.5|1887.5|1884.6|71
1664406600000|2022-09-28 23:10:00|1888.2|1885.2|1887.8|1884.8|1888.2|1885.2|1887.5|1884.5|56
1664406900000|2022-09-28 23:15:00|1887.7|1884.7|1887.1|1884.1|1887.9|1884.9|1887.1|1884.1|55
1664407200000|2022-09-28 23:20:00|1887.2|1884.2|1887.7|1884.7|1887.9|1884.9|1886.5|1884.1|61
1664407500000|2022-09-28 23:25:00|1887.6|1884.6|1888.5|1885.5|1888.5|1885.5|1887|1884|74
1664407800000|2022-09-28 23:30:00|1888.4|1885.4|1887.4|1884.4|1888.5|1885.5|1887|1884|95
1664408100000|2022-09-28 23:35:00|1887.2|1884.2|1886|1883|1887.2|1884.2|1885|1882.5|72
1664408400000|2022-09-28 23:40:00|1886.1|1883.1|1885.5|1883.5|1886.5|1883.5|1885.4|1882.7|61
1664408700000|2022-09-28 23:45:00|1885.7|1882.7|1885.8|1882.8|1886.1|1883.4|1884.5|1882.2|102
1664409000000|2022-09-28 23:50:00|1885.9|1882.9|1885.8|1882.8|1886.2|1883.4|1885.3|1882.7|83
1664409300000|2022-09-28 23:55:00|1886|1883|1885.3|1882.3|1886.2|1883.6|1885.3|1882.3|96
1664409600000|2022-09-29 00:00:00|1885.4|1882.4|1885.3|1882.3|1886.5|1883.9|1884.4|1881.8|281
1664409900000|2022-09-29 00:05:00|1885.4|1882.4|1884.5|1881.5|1886.3|1883.6|1884.4|1881.4|173
1664410200000|2022-09-29 00:10:00|1884.4|1881.4|1883.4|1880.4|1885|1882.4|1883.4|1880.4|132
1664410500000|2022-09-29 00:15:00|1883.5|1880.5|1884.4|1881.4|1885|1882|1883.3|1880.4|179
1664410800000|2022-09-29 00:20:00|1884.6|1881.6|1883.7|1880.7|1885.5|1882.5|1882.4|1879.8|189
1664411100000|2022-09-29 00:25:00|1884|1881|1883.8|1880.8|1884.5|1881.7|1882.8|1880.1|171
1664411400000|2022-09-29 00:30:00|1883.6|1880.6|1884.2|1881.2|1885|1882|1883.1|1880.1|169
1664411700000|2022-09-29 00:35:00|1884.4|1881.4|1884|1881|1884.9|1881.9|1883.6|1880.6|167
1664412000000|2022-09-29 00:40:00|1883.9|1880.9|1882.2|1879.2|1884.2|1881.2|1882.1|1879.1|185
1664412300000|2022-09-29 00:45:00|1882.3|1879.3|1882.2|1879.2|1882.5|1879.5|1880.4|1877.4|219
1664412600000|2022-09-29 00:50:00|1882.1|1879.1|1882.2|1879.2|1883.8|1881|1881|1878.3|215
1664412900000|2022-09-29 00:55:00|1882.1|1879.1|1882|1879|1883.6|1880.6|1881.3|1878.3|168
1664413200000|2022-09-29 01:00:00|1882.2|1879.2|1885.2|1882.2|1886|1883|1882|1879|409
1664413500000|2022-09-29 01:05:00|1885.3|1882.3|1888.4|1885.4|1888.4|1885.4|1884.5|1881.5|292
1664413800000|2022-09-29 01:10:00|1888.3|1885.3|1886.1|1883.1|1889.4|1886.4|1885.6|1882.6|244
1664414100000|2022-09-29 01:15:00|1886|1883|1886.4|1883.4|1888.5|1885.5|1884.5|1881.8|467
1664414400000|2022-09-29 01:20:00|1886.5|1883.5|1889.4|1886.4|1889.9|1886.9|1885.6|1883.1|358
1664414700000|2022-09-29 01:25:00|1889.3|1886.3|1888.8|1885.8|1890.1|1887.1|1887.1|1884.1|324
1664415000000|2022-09-29 01:30:00|1888.7|1885.7|1887.7|1884.7|1892.8|1889.8|1887.1|1884.1|458
1664415300000|2022-09-29 01:35:00|1887.8|1884.8|1883.1|1880.1|1888.1|1885.1|1882.8|1879.8|347
1664415600000|2022-09-29 01:40:00|1882.9|1879.9|1886|1883|1886.3|1883.3|1882.9|1879.9|250
1664415900000|2022-09-29 01:45:00|1886.1|1883.1|1885|1882|1886.7|1883.7|1884.5|1881.5|302
1664416200000|2022-09-29 01:50:00|1885.1|1882.1|1880.8|1877.8|1885.1|1882.1|1880.4|1877.4|262
1664416500000|2022-09-29 01:55:00|1880.9|1877.9|1881.2|1878.2|1882.7|1879.7|1880.3|1877.3|312
1664416800000|2022-09-29 02:00:00|1881.3|1878.3|1876.9|1873.9|1881.3|1878.3|1876.9|1873.9|333
1664417100000|2022-09-29 02:05:00|1876.8|1873.8|1876.3|1873.3|1877.7|1874.7|1875.7|1872.8|333
1664417400000|2022-09-29 02:10:00|1876.4|1873.4|1877.3|1874.3|1877.8|1874.8|1876.3|1873.3|288
1664417700000|2022-09-29 02:15:00|1877.4|1874.4|1876.4|1873.4|1877.9|1874.9|1876|1873|191
1664418000000|2022-09-29 02:20:00|1876.2|1873.2|1871.4|1868.4|1876.4|1873.4|1871.3|1868.3|244
1664418300000|2022-09-29 02:25:00|1871.5|1868.5|1873.6|1870.6|1874.2|1871.2|1870.2|1867.2|334
1664418600000|2022-09-29 02:30:00|1873.5|1870.5|1875.5|1872.5|1876.8|1873.8|1873.5|1870.5|388
1664418900000|2022-09-29 02:35:00|1875.6|1872.6|1875.3|1872.3|1877.3|1874.3|1874.7|1871.7|248
1664419200000|2022-09-29 02:40:00|1875.6|1872.6|1876.6|1873.6|1876.8|1873.8|1875.1|1872.1|267
1664419500000|2022-09-29 02:45:00|1876.7|1873.7|1877.6|1874.6|1877.9|1874.9|1876.1|1873.1|202
1664419800000|2022-09-29 02:50:00|1877.8|1874.8|1875.7|1872.7|1877.8|1874.8|1875|1872|165
1664420100000|2022-09-29 02:55:00|1875.8|1872.8|1875.3|1872.3|1876.3|1873.3|1875.1|1872.1|220
1664420400000|2022-09-29 03:00:00|1875.4|1872.4|1875.7|1872.7|1876.4|1873.4|1874.6|1871.6|153
1664420700000|2022-09-29 03:05:00|1875.6|1872.6|1877|1874|1877.4|1874.4|1875.1|1872.1|263
1664421000000|2022-09-29 03:10:00|1877.1|1874.1|1875.7|1872.7|1877.8|1874.8|1875.2|1872.2|207
1664421300000|2022-09-29 03:15:00|1875.5|1872.5|1875.6|1872.6|1876.7|1873.7|1875.4|1872.4|156
1664421600000|2022-09-29 03:20:00|1875.5|1872.5|1877.9|1874.9|1878.3|1875.3|1874|1871|193
1664421900000|2022-09-29 03:25:00|1878.1|1875.1|1877.7|1874.7|1879.5|1876.5|1876.9|1873.9|261
1664422200000|2022-09-29 03:30:00|1877.5|1874.5|1876.4|1873.4|1877.6|1874.6|1875.3|1872.3|214
1664422500000|2022-09-29 03:35:00|1876.3|1873.3|1878.3|1875.3|1878.5|1875.5|1875.4|1872.4|205
1664422800000|2022-09-29 03:40:00|1878.2|1875.2|1879.2|1876.2|1879.5|1876.5|1877.6|1874.6|190
1664423100000|2022-09-29 03:45:00|1879.1|1876.1|1880.2|1877.2|1880.5|1877.5|1877.8|1874.8|162
1664423400000|2022-09-29 03:50:00|1880.3|1877.3|1879.2|1876.2|1880.9|1878|1878.4|1875.6|205
1664423700000|2022-09-29 03:55:00|1879.1|1876.1|1879.4|1876.4|1879.6|1876.6|1877.7|1875.1|128
1664424000000|2022-09-29 04:00:00|1879.5|1876.5|1879.1|1876.1|1880.2|1877.2|1878.7|1875.7|128
1664424300000|2022-09-29 04:05:00|1879|1876|1878.1|1875.1|1880|1877.5|1877.5|1874.5|191
1664424600000|2022-09-29 04:10:00|1878.2|1875.2|1880|1877|1880.7|1877.7|1878|1875.2|149
1664424900000|2022-09-29 04:15:00|1879.9|1876.9|1879.5|1876.5|1880.1|1877.1|1878.5|1875.8|102
1664425200000|2022-09-29 04:20:00|1879.6|1876.6|1880.2|1877.2|1880.7|1877.7|1878.7|1875.9|133
1664425500000|2022-09-29 04:25:00|1880.1|1877.1|1879.8|1876.8|1880.2|1877.6|1878|1875|195
1664425800000|2022-09-29 04:30:00|1879.9|1876.9|1879.5|1876.5|1880.5|1877.6|1878.3|1875.3|170
1664426100000|2022-09-29 04:35:00|1879.3|1876.3|1880.3|1877.3|1880.4|1877.4|1878.6|1875.6|168
1664426400000|2022-09-29 04:40:00|1880.2|1877.2|1880.9|1877.9|1881.1|1878.4|1880|1877.1|90
1664426700000|2022-09-29 04:45:00|1881|1878|1879.1|1876.1|1881|1878.4|1879|1876|165
1664427000000|2022-09-29 04:50:00|1879.2|1876.2|1878.2|1875.2|1879.3|1876.6|1877.9|1875.2|140
1664427300000|2022-09-29 04:55:00|1878.1|1875.1|1879.1|1876.1|1879.2|1876.7|1877.6|1874.6|128
1664427600000|2022-09-29 05:00:00|1878.9|1875.9|1878.4|1875.4|1879.1|1876.6|1877.5|1874.7|216
1664427900000|2022-09-29 05:05:00|1878.5|1875.5|1877.1|1874.1|1878.8|1876.5|1876.3|1873.3|216
1664428200000|2022-09-29 05:10:00|1877.2|1874.2|1874.2|1871.2|1877.2|1874.2|1873.5|1871|130
1664428500000|2022-09-29 05:15:00|1874.3|1871.3|1873.1|1870.1|1874.3|1871.3|1872.3|1869.6|166
1664428800000|2022-09-29 05:20:00|1872.7|1869.7|1872|1869|1873.2|1870.3|1870.7|1868.1|148
1664429100000|2022-09-29 05:25:00|1871.9|1868.9|1874.2|1871.2|1874.6|1871.6|1871.7|1868.7|144
1664429400000|2022-09-29 05:30:00|1874.1|1871.1|1872.7|1869.7|1877.6|1875.1|1871.8|1868.8|415
1664429700000|2022-09-29 05:35:00|1872.6|1869.6|1868.9|1865.9|1873.8|1870.8|1868.1|1865.1|294
1664430000000|2022-09-29 05:40:00|1868.8|1865.8|1865.2|1863.2|1869.5|1866.5|1865.2|1862.4|367
1664430300000|2022-09-29 05:45:00|1865.1|1863.1|1866.2|1863.2|1866.2|1863.5|1863.4|1860.5|411
1664430600000|2022-09-29 05:50:00|1865.6|1863.6|1865.1|1863.1|1867.2|1864.6|1864.6|1862.1|323
1664430900000|2022-09-29 05:55:00|1865|1863|1865.1|1862.1|1865.7|1863.3|1863.1|1860.3|361
1664431200000|2022-09-29 06:00:00|1865.4|1862.4|1866.8|1863.8|1868|1865|1865.2|1862.2|491
1664431500000|2022-09-29 06:05:00|1866.7|1863.7|1867.3|1864.3|1867.5|1864.5|1864.6|1861.6|322
1664431800000|2022-09-29 06:10:00|1867.4|1864.4|1861.4|1858.4|1867.4|1864.4|1860.6|1858|382
1664432100000|2022-09-29 06:15:00|1861.3|1858.3|1863.1|1860.1|1863.2|1860.6|1861.1|1858.1|363
1664432400000|2022-09-29 06:20:00|1863.2|1860.2|1865.5|1862.5|1865.9|1863.3|1861.2|1858.8|367
1664432700000|2022-09-29 06:25:00|1865.3|1862.3|1863.3|1860.3|1866.5|1863.6|1863.3|1860.3|351
1664433000000|2022-09-29 06:30:00|1863.6|1860.6|1863.3|1860.3|1865.4|1862.4|1862.6|1859.6|381
1664433300000|2022-09-29 06:35:00|1863.2|1860.2|1867.4|1864.4|1867.5|1864.5|1862.2|1859.2|402
1664433600000|2022-09-29 06:40:00|1867.2|1864.2|1868.3|1865.3|1868.7|1865.7|1866.1|1863.1|396
1664433900000|2022-09-29 06:45:00|1868.2|1865.2|1867.9|1864.9|1869.5|1866.5|1866.9|1864.2|323
1664434200000|2022-09-29 06:50:00|1867.8|1864.8|1870.6|1867.6|1870.8|1867.8|1867.6|1864.8|326
1664434500000|2022-09-29 06:55:00|1870.4|1867.4|1871.2|1868.2|1871.7|1868.7|1868.7|1865.7|354
1664434800000|2022-09-29 07:00:00|1871.1|1868.1|1867.5|1864.5|1871.3|1868.3|1866.6|1863.6|620
1664435100000|2022-09-29 07:05:00|1867.4|1864.4|1867.3|1864.3|1867.4|1864.5|1865.6|1862.7|371
1664435400000|2022-09-29 07:10:00|1867|1864|1866.3|1863.3|1868.5|1865.5|1865.2|1862.6|420
1664435700000|2022-09-29 07:15:00|1866.2|1863.2|1863|1860|1866.5|1863.6|1862.6|1859.6|454
1664436000000|2022-09-29 07:20:00|1862.7|1859.7|1861|1858|1862.9|1859.9|1859|1856.6|443
1664436300000|2022-09-29 07:25:00|1860.9|1857.9|1859.3|1856.3|1861.5|1858.9|1858.5|1855.9|381
1664436600000|2022-09-29 07:30:00|1859.2|1856.2|1859.2|1856.2|1860|1857|1857.1|1854.1|502
1664436900000|2022-09-29 07:35:00|1859.3|1856.3|1860.3|1857.3|1863.2|1860.2|1855.7|1853.2|573
1664437200000|2022-09-29 07:40:00|1860.4|1857.4|1857.7|1854.7|1860.4|1857.8|1856.6|1854.3|434
1664437500000|2022-09-29 07:45:00|1857.3|1854.3|1857.8|1854.8|1858.2|1855.5|1855.7|1853.1|363
1664437800000|2022-09-29 07:50:00|1857.2|1855.2|1856.1|1853.1|1859.5|1857.1|1855.2|1852.2|516
1664438100000|2022-09-29 07:55:00|1856.2|1853.2|1861|1858|1861.4|1858.7|1855.6|1852.6|570
1664438400000|2022-09-29 08:00:00|1860.8|1857.8|1863.4|1860.4|1864.4|1861.4|1858.4|1855.4|629
1664438700000|2022-09-29 08:05:00|1863.5|1860.5|1865|1862|1865.8|1863.3|1861.3|1858.3|516
1664439000000|2022-09-29 08:10:00|1865.2|1862.2|1864.2|1861.2|1865.5|1862.5|1862|1859.2|428
1664439300000|2022-09-29 08:15:00|1864|1861|1864|1861|1864.1|1861.6|1860.2|1857.2|352
1664439600000|2022-09-29 08:20:00|1863.5|1860.5|1860.4|1857.4|1863.5|1860.7|1859.7|1856.8|343
1664439900000|2022-09-29 08:25:00|1860.5|1857.5|1860.5|1857.5|1863.5|1861|1859.8|1856.8|323
1664440200000|2022-09-29 08:30:00|1860.4|1857.4|1859.4|1856.4|1861.5|1858.5|1856.9|1853.9|421
1664440500000|2022-09-29 08:35:00|1859.1|1856.1|1855.9|1852.9|1859.6|1856.6|1855.3|1852.4|435
1664440800000|2022-09-29 08:40:00|1856|1853|1858.4|1855.4|1860.8|1857.8|1855.3|1852.4|358
1664441100000|2022-09-29 08:45:00|1858.7|1855.7|1858.3|1856.3|1859.7|1856.9|1857.2|1854.6|337
1664441400000|2022-09-29 08:50:00|1858.2|1856.2|1858.3|1855.3|1858.9|1856.8|1856.9|1854.5|308
1664441700000|2022-09-29 08:55:00|1858.2|1855.2|1857.7|1855.7|1859.4|1856.8|1856.3|1853.8|333
1664442000000|2022-09-29 09:00:00|1857.6|1855.6|1859.8|1856.8|1860.9|1858.3|1857.2|1854.9|380
1664442300000|2022-09-29 09:05:00|1859.5|1856.5|1861.3|1859.3|1862.1|1859.5|1858.3|1856.2|336
1664442600000|2022-09-29 09:10:00|1861.2|1859.2|1866.6|1863.6|1868|1865|1861.1|1858.8|394
1664442900000|2022-09-29 09:15:00|1866.9|1863.9|1863.9|1860.9|1867.1|1864.4|1863.1|1860.1|349
1664443200000|2022-09-29 09:20:00|1863.8|1860.8|1861.7|1858.7|1864.7|1861.7|1861.6|1858.7|309
1664443500000|2022-09-29 09:25:00|1861.5|1858.5|1866.5|1863.5|1869.7|1866.7|1861.2|1858.5|448
1664443800000|2022-09-29 09:30:00|1866.6|1863.6|1866.7|1863.7|1868.2|1865.7|1862.7|1860.1|619
1664444100000|2022-09-29 09:35:00|1866.9|1863.9|1867.5|1864.5|1868.7|1866|1865.9|1863.4|415
1664444400000|2022-09-29 09:40:00|1867.6|1864.6|1874.7|1871.7|1874.7|1871.7|1866.6|1863.9|439
1664444700000|2022-09-29 09:45:00|1874.3|1871.3|1873.1|1870.1|1875.6|1872.6|1871.1|1868.1|493
1664445000000|2022-09-29 09:50:00|1873|1870|1869.6|1866.6|1873.2|1870.2|1869.3|1866.3|506
1664445300000|2022-09-29 09:55:00|1869.5|1866.5|1868.3|1865.3|1869.9|1866.9|1865.9|1862.9|470
1664445600000|2022-09-29 10:00:00|1868.2|1865.2|1866|1863|1868.6|1865.6|1865.2|1862.2|510
1664445900000|2022-09-29 10:05:00|1866.1|1863.1|1866.8|1863.8|1867.6|1864.7|1863.9|1861.3|336
1664446200000|2022-09-29 10:10:00|1866.6|1863.6|1867.1|1864.1|1870.4|1867.9|1866.3|1863.4|389
1664446500000|2022-09-29 10:15:00|1867.2|1864.2|1869.6|1866.6|1870.8|1867.9|1866.8|1863.8|386
1664446800000|2022-09-29 10:20:00|1869.7|1866.7|1870.6|1867.6|1871.2|1868.2|1867.2|1864.8|406
1664447100000|2022-09-29 10:25:00|1870.7|1867.7|1867.7|1864.7|1871.1|1868.1|1867.7|1864.7|336
1664447400000|2022-09-29 10:30:00|1867.8|1864.8|1869.2|1866.2|1869.3|1866.4|1866.2|1863.5|335
1664447700000|2022-09-29 10:35:00|1869.3|1866.3|1869|1866|1870.7|1867.7|1868.1|1865.1|261
1664448000000|2022-09-29 10:40:00|1868.9|1865.9|1868.9|1865.9|1871|1868|1868.8|1865.8|265
1664448300000|2022-09-29 10:45:00|1869|1866|1870.7|1867.7|1872.4|1869.4|1868.8|1865.8|354
1664448600000|2022-09-29 10:50:00|1870.5|1867.5|1872.3|1869.3|1872.9|1869.9|1869.4|1866.4|381
1664448900000|2022-09-29 10:55:00|1872.2|1869.2|1870|1867|1874.1|1871.1|1869.9|1866.9|445
1664449200000|2022-09-29 11:00:00|1870.2|1867.2|1866.8|1863.8|1871.3|1868.3|1866.5|1863.5|492
1664449500000|2022-09-29 11:05:00|1867|1864|1866.7|1863.7|1869.9|1866.9|1866.4|1863.4|375
1664449800000|2022-09-29 11:10:00|1867.2|1864.2|1871|1868|1871.2|1868.3|1865.2|1862.3|439
1664450100000|2022-09-29 11:15:00|1871.1|1868.1|1870.5|1867.5|1873.5|1871|1868.5|1865.7|565
1664450400000|2022-09-29 11:20:00|1870.3|1867.3|1867.6|1864.6|1871.7|1869|1866.9|1863.9|406
1664450700000|2022-09-29 11:25:00|1867.8|1864.8|1869.3|1866.3|1869.4|1866.6|1867.2|1864.6|274
1664451000000|2022-09-29 11:30:00|1869.2|1866.2|1874|1871|1876|1873.8|1869.1|1866.2|545
1664451300000|2022-09-29 11:35:00|1873.5|1871.5|1873.6|1870.6|1874.2|1871.5|1871.1|1868.8|348
1664451600000|2022-09-29 11:40:00|1873.5|1870.5|1871.4|1868.4|1876|1873.4|1870|1867|440
1664451900000|2022-09-29 11:45:00|1871.5|1868.5|1870.7|1867.7|1874.3|1871.3|1869.9|1867.3|450
1664452200000|2022-09-29 11:50:00|1870.9|1867.9|1876.2|1873.2|1876.5|1874.1|1870.3|1867.4|456
1664452500000|2022-09-29 11:55:00|1876.1|1873.1|1875|1872|1876.2|1873.5|1872.7|1869.7|353
1664452800000|2022-09-29 12:00:00|1875.3|1872.3|1872.6|1869.6|1876.5|1873.5|1869.5|1866.9|508
1664453100000|2022-09-29 12:05:00|1872.7|1869.7|1867.3|1865.3|1872.9|1869.9|1866.6|1863.8|438
1664453400000|2022-09-29 12:10:00|1867.2|1865.2|1864.7|1861.7|1869.5|1866.5|1864.4|1861.7|506
1664453700000|2022-09-29 12:15:00|1864.9|1861.9|1868.8|1865.8|1868.8|1866.1|1863.6|1861.1|468
1664454000000|2022-09-29 12:20:00|1869.7|1866.7|1870.5|1867.5|1876.5|1873.5|1869|1866.3|711
1664454300000|2022-09-29 12:25:00|1870.4|1867.4|1873.7|1870.7|1874.9|1871.9|1868.3|1865.3|494
1664454600000|2022-09-29 12:30:00|1873.4|1870.4|1859.2|1856.2|1873.9|1870.9|1858.8|1855.8|940
1664454900000|2022-09-29 12:35:00|1859.1|1856.1|1864.5|1861.5|1865.3|1862.3|1858.9|1855.9|765
1664455200000|2022-09-29 12:40:00|1864.7|1861.7|1869.4|1866.4|1869.6|1866.9|1863.3|1860.3|624
1664455500000|2022-09-29 12:45:00|1869.3|1866.3|1864.7|1861.7|1869.6|1866.6|1863.5|1860.5|598
1664455800000|2022-09-29 12:50:00|1864.9|1861.9|1865.7|1862.7|1868.6|1865.6|1863.3|1860.3|591
1664456100000|2022-09-29 12:55:00|1865.6|1862.6|1869|1866|1869.2|1866.2|1862.7|1859.7|629
1664456400000|2022-09-29 13:00:00|1869.2|1866.2|1875.5|1872.5|1876.6|1873.6|1867.9|1864.9|795
1664456700000|2022-09-29 13:05:00|1875.6|1872.6|1875.8|1872.8|1880.6|1877.6|1874.6|1871.6|723
1664457000000|2022-09-29 13:10:00|1875.9|1872.9|1877.5|1874.5|1878.5|1876.1|1874|1871.5|512
1664457300000|2022-09-29 13:15:00|1877.6|1874.6|1881.5|1878.5|1881.6|1878.6|1876.9|1873.9|475
1664457600000|2022-09-29 13:20:00|1881.4|1878.4|1876.7|1873.7|1882.7|1879.7|1876.6|1873.6|536
1664457900000|2022-09-29 13:25:00|1876.6|1873.6|1876.6|1873.6|1877.9|1875.1|1872.9|1869.9|581
1664458200000|2022-09-29 13:30:00|1876.5|1873.5|1882.1|1879.1|1882.1|1879.4|1875.1|1872.1|832
1664458500000|2022-09-29 13:35:00|1882.3|1879.3|1881.5|1878.5|1885.7|1882.8|1878.7|1876.3|834
1664458800000|2022-09-29 13:40:00|1881.7|1878.7|1872.1|1869.1|1883|1880|1871.3|1868.7|766
1664459100000|2022-09-29 13:45:00|1872.2|1869.2|1874|1871|1878.1|1875.1|1871.6|1868.6|807
1664459400000|2022-09-29 13:50:00|1874.1|1871.1|1876.4|1873.4|1879.8|1876.8|1873.8|1870.8|797
1664459700000|2022-09-29 13:55:00|1876.5|1873.5|1871.5|1868.5|1878.6|1875.6|1870.3|1867.8|668
1664460000000|2022-09-29 14:00:00|1871.6|1868.6|1868.1|1865.1|1873.8|1870.8|1866.5|1863.5|884
1664460300000|2022-09-29 14:05:00|1868.2|1865.2|1868.8|1865.8|1870.3|1867.3|1865|1862|804
1664460600000|2022-09-29 14:10:00|1868.7|1865.7|1861.2|1858.2|1869.8|1866.8|1860.1|1857.6|948
1664460900000|2022-09-29 14:15:00|1861.1|1858.1|1852.2|1849.2|1861.7|1859.1|1852|1849|816
1664461200000|2022-09-29 14:20:00|1852.1|1849.1|1856.6|1853.6|1858|1855.2|1850.8|1848.1|767
1664461500000|2022-09-29 14:25:00|1856.8|1853.8|1858.9|1855.9|1858.9|1856.1|1854.4|1851.9|606
1664461800000|2022-09-29 14:30:00|1858.8|1855.8|1855.6|1852.6|1858.8|1855.8|1851|1848|704
1664462100000|2022-09-29 14:35:00|1855.4|1852.4|1852.3|1850.3|1857.4|1854.4|1852.1|1849.1|610
1664462400000|2022-09-29 14:40:00|1852.2|1849.2|1859.4|1856.4|1860.4|1857.7|1851.8|1849.2|730
1664462700000|2022-09-29 14:45:00|1859.3|1856.3|1863|1860|1863.4|1860.4|1857.5|1854.7|641
1664463000000|2022-09-29 14:50:00|1863.1|1860.1|1867.5|1865.5|1869|1866.1|1862.9|1859.9|753
1664463300000|2022-09-29 14:55:00|1868.1|1865.1|1870.2|1867.2|1871|1868|1866.7|1863.7|628
1664463600000|2022-09-29 15:00:00|1870.3|1867.3|1870.5|1867.5|1875.7|1872.7|1869.8|1866.8|616
1664463900000|2022-09-29 15:05:00|1870.4|1867.4|1879.5|1876.5|1880|1877|1868.9|1865.9|780
1664464200000|2022-09-29 15:10:00|1879.6|1876.6|1877.2|1874.2|1881.7|1879.1|1876.1|1873.1|765
1664464500000|2022-09-29 15:15:00|1877.3|1874.3|1875.9|1872.9|1877.8|1874.8|1872.6|1869.8|648
1664464800000|2022-09-29 15:20:00|1876|1873|1876.2|1873.2|1877.8|1874.8|1873.5|1870.5|589
1664465100000|2022-09-29 15:25:00|1876.1|1873.1|1875.8|1872.8|1878.4|1875.4|1874.6|1871.6|543
1664465400000|2022-09-29 15:30:00|1875.9|1872.9|1879.2|1876.2|1879.8|1876.8|1872.3|1869.3|600
1664465700000|2022-09-29 15:35:00|1879.3|1876.3|1878|1875|1880.4|1877.4|1875.2|1872.2|589
1664466000000|2022-09-29 15:40:00|1878.1|1875.1|1877.8|1874.8|1878.9|1875.9|1875.6|1872.8|530
1664466300000|2022-09-29 15:45:00|1877.5|1874.5|1879.6|1876.6|1880.3|1877.6|1877.5|1874.5|478
1664466600000|2022-09-29 15:50:00|1879.7|1876.7|1881.8|1878.8|1882.7|1879.9|1878.7|1875.7|468
1664466900000|2022-09-29 15:55:00|1881.9|1878.9|1877.8|1874.8|1882.3|1879.7|1877.8|1874.8|428
1664467200000|2022-09-29 16:00:00|1877.9|1874.9|1880|1877|1880.5|1877.8|1876.9|1873.9|557
1664467500000|2022-09-29 16:05:00|1879.9|1876.9|1887.1|1884.1|1887.9|1884.9|1879.1|1876.1|533
1664467800000|2022-09-29 16:10:00|1886.6|1884.6|1884.9|1881.9|1887.1|1884.6|1883.5|1880.5|376
1664468100000|2022-09-29 16:15:00|1884.7|1881.7|1880.7|1877.7|1885.4|1882.7|1880.1|1877.1|447
1664468400000|2022-09-29 16:20:00|1880.6|1877.6|1879|1876|1881.2|1878.2|1878.3|1875.3|391
1664468700000|2022-09-29 16:25:00|1878.9|1875.9|1874.8|1871.8|1878.9|1875.9|1874|1871|378
1664469000000|2022-09-29 16:30:00|1874.7|1871.7|1876.4|1873.4|1876.6|1873.8|1873.8|1870.9|383
1664469300000|2022-09-29 16:35:00|1876.3|1873.3|1878.4|1875.4|1878.4|1875.4|1875.5|1872.5|383
1664469600000|2022-09-29 16:40:00|1878.3|1875.3|1879.8|1876.8|1880.4|1877.4|1877.3|1874.3|393
1664469900000|2022-09-29 16:45:00|1879.6|1876.6|1876.9|1873.9|1880.4|1877.4|1876.3|1873.7|421
1664470200000|2022-09-29 16:50:00|1876.6|1873.6|1876.7|1873.7|1877.9|1874.9|1875.8|1872.8|319
1664470500000|2022-09-29 16:55:00|1876.9|1873.9|1872.2|1869.2|1877.2|1874.2|1872.1|1869.1|343
1664470800000|2022-09-29 17:00:00|1872|1869|1874.2|1871.2|1874.5|1871.5|1870.3|1867.7|342
1664471100000|2022-09-29 17:05:00|1874.3|1871.3|1871.9|1868.9|1875.3|1872.3|1871.3|1868.3|279
1664471400000|2022-09-29 17:10:00|1871.7|1868.7|1873|1870|1874.2|1871.5|1871.1|1868.1|189
1664471700000|2022-09-29 17:15:00|1872.9|1869.9|1874.5|1871.5|1875.3|1872.6|1872.7|1869.9|192
1664472000000|2022-09-29 17:20:00|1874.6|1871.6|1876.1|1873.1|1876.4|1873.4|1873.8|1870.8|247
1664472300000|2022-09-29 17:25:00|1876.2|1873.2|1878|1875|1879.5|1876.5|1876.2|1873.2|298
1664472600000|2022-09-29 17:30:00|1877.9|1874.9|1878.8|1876.8|1879.5|1876.9|1875.9|1872.9|282
1664472900000|2022-09-29 17:35:00|1878.7|1876.7|1878.8|1875.8|1880|1877.3|1878|1875|258
1664473200000|2022-09-29 17:40:00|1878.7|1875.7|1874.6|1872.6|1878.8|1875.9|1873.9|1871.6|316
1664473500000|2022-09-29 17:45:00|1874.5|1872.5|1874.2|1871.2|1875.7|1873.3|1873.8|1871|281
1664473800000|2022-09-29 17:50:00|1874.3|1871.3|1873.9|1870.9|1874.9|1872.3|1872.7|1870|293
1664474100000|2022-09-29 17:55:00|1873.8|1870.8|1871.9|1868.9|1873.8|1870.8|1871.5|1868.5|305
1664474400000|2022-09-29 18:00:00|1872|1869|1871.1|1868.1|1873|1870|1870.5|1867.8|295
1664474700000|2022-09-29 18:05:00|1871.2|1868.2|1873.1|1870.1|1874.8|1872|1870.7|1868.1|353
1664475000000|2022-09-29 18:10:00|1873.2|1870.2|1872.9|1869.9|1873.4|1870.8|1871.4|1868.7|274
1664475300000|2022-09-29 18:15:00|1873|1870|1869.1|1866.1|1873.2|1870.2|1868.6|1865.6|359
1664475600000|2022-09-29 18:20:00|1869|1866|1870.1|1867.1|1871.1|1868.1|1868.2|1865.5|296
1664475900000|2022-09-29 18:25:00|1869.9|1866.9|1873.7|1870.7|1874.7|1872.1|1869.8|1866.8|342
1664476200000|2022-09-29 18:30:00|1873.6|1870.6|1872.7|1869.7|1874.8|1872.3|1872.5|1869.5|311
1664476500000|2022-09-29 18:35:00|1873|1870|1874.6|1872.6|1876.5|1873.5|1872.6|1869.6|248
1664476800000|2022-09-29 18:40:00|1874.7|1872.7|1875.3|1872.3|1876.3|1873.7|1874.3|1871.7|271
1664477100000|2022-09-29 18:45:00|1875.2|1872.2|1876.2|1873.2|1876.9|1873.9|1875.2|1872.2|263
1664477400000|2022-09-29 18:50:00|1876.1|1873.1|1874.7|1871.7|1876.3|1873.3|1873.3|1870.6|288
1664477700000|2022-09-29 18:55:00|1874.8|1871.8|1875.9|1872.9|1877.1|1874.1|1874.6|1871.6|284
1664478000000|2022-09-29 19:00:00|1876|1873|1879.4|1877.4|1880.3|1877.7|1875.2|1872.2|388
1664478300000|2022-09-29 19:05:00|1879.9|1876.9|1878.2|1875.2|1880.5|1877.9|1877.6|1874.6|270
1664478600000|2022-09-29 19:10:00|1878.4|1875.4|1880.9|1877.9|1880.9|1877.9|1877.2|1874.2|299
1664478900000|2022-09-29 19:15:00|1880.3|1878.3|1880.8|1878.8|1882.1|1879.1|1880.1|1877.1|236
1664479200000|2022-09-29 19:20:00|1880.9|1878.9|1881.2|1878.2|1882.5|1879.5|1880.3|1877.6|267
1664479500000|2022-09-29 19:25:00|1881.1|1878.1|1881.3|1878.3|1881.7|1878.9|1880|1877.2|214
1664479800000|2022-09-29 19:30:00|1881.2|1878.2|1884.3|1881.3|1884.7|1882|1881|1878|279
1664480100000|2022-09-29 19:35:00|1884.4|1881.4|1885.9|1882.9|1886.8|1883.8|1882.5|1879.8|384
1664480400000|2022-09-29 19:40:00|1885.8|1882.8|1885.9|1882.9|1886.9|1884.2|1883.9|1881.2|337
1664480700000|2022-09-29 19:45:00|1886|1883|1883.7|1880.7|1886|1883.1|1883.4|1880.4|302
1664481000000|2022-09-29 19:50:00|1883.8|1880.8|1884.4|1881.4|1885.6|1882.6|1883.5|1880.6|220
1664481300000|2022-09-29 19:55:00|1884.3|1881.3|1885|1882|1885.9|1883.4|1883.6|1880.6|223
1664481600000|2022-09-29 20:00:00|1884.9|1881.9|1884.6|1881.6|1885.2|1882.8|1884|1881.2|188
1664481900000|2022-09-29 20:05:00|1884.7|1881.7|1883.7|1880.7|1884.7|1882.3|1883.5|1880.6|126
1664482200000|2022-09-29 20:10:00|1883.5|1880.5|1883.6|1880.6|1884.1|1881.7|1883.2|1880.4|83
1664482500000|2022-09-29 20:15:00|1883.5|1880.5|1883.1|1880.1|1884|1881.3|1882.4|1879.7|93
1664482800000|2022-09-29 20:20:00|1882.9|1879.9|1882.6|1880.6|1883.7|1881|1882|1879.9|91
1664483100000|2022-09-29 20:25:00|1882.7|1880.7|1882.7|1879.7|1883.5|1880.7|1881.8|1879.3|84
1664483400000|2022-09-29 20:30:00|1882.8|1879.8|1882.9|1879.9|1883.1|1880.1|1882.3|1879.3|79
1664483700000|2022-09-29 20:35:00|1882.6|1879.6|1884.1|1881.1|1884.3|1881.3|1882.5|1879.5|63
1664484000000|2022-09-29 20:40:00|1884.2|1881.2|1882.7|1879.7|1884.2|1881.6|1882.7|1879.7|57
1664484300000|2022-09-29 20:45:00|1883.1|1880.1|1883.8|1880.8|1884|1881|1882.4|1879.4|95
1664484600000|2022-09-29 20:50:00|1883.9|1880.9|1883.4|1880.4|1884.2|1881.2|1882.6|1880|78
1664484900000|2022-09-29 20:55:00|1883.3|1880.3|1883.8|1880.8|1884.3|1881.3|1883|1878.7|85
1664488800000|2022-09-29 22:00:00|1886.6|1877.6|1888.6|1880.3|1889|1883.4|1883.6|1877.6|146
1664489100000|2022-09-29 22:05:00|1886.2|1883.2|1888.1|1885.1|1890.5|1885.6|1886.1|1880.1|183
1664489400000|2022-09-29 22:10:00|1888.2|1885.2|1889.6|1886.6|1891.6|1887.6|1887.9|1883|191
1664489700000|2022-09-29 22:15:00|1889.9|1886.9|1889.5|1885.8|1891.1|1887.9|1888.6|1885.1|277
1664490000000|2022-09-29 22:20:00|1889|1886|1889.6|1886.6|1890.9|1887.9|1888.1|1884.3|267
1664490300000|2022-09-29 22:25:00|1889.2|1885.2|1890.1|1887.1|1891.8|1888.4|1888.5|1885.1|208
1664490600000|2022-09-29 22:30:00|1889.6|1886.6|1887.1|1884.1|1891.5|1888.2|1887.1|1884.1|127
1664490900000|2022-09-29 22:35:00|1888.7|1885.7|1888.9|1885.9|1890.6|1887.6|1887.2|1884.2|91
1664491200000|2022-09-29 22:40:00|1887.7|1885.7|1887.3|1884.3|1888.3|1886|1886|1883|117
1664491500000|2022-09-29 22:45:00|1887.2|1884.2|1888.4|1885.4|1888.8|1885.8|1886.6|1883.6|151
1664491800000|2022-09-29 22:50:00|1887.4|1884.4|1888|1885|1889.3|1886.3|1887.2|1884.2|204
1664492100000|2022-09-29 22:55:00|1888.6|1885.6|1887.9|1884.9|1889.3|1886.3|1886.6|1883.6|175
1664492400000|2022-09-29 23:00:00|1888.5|1885.5|1886.6|1883.6|1889.6|1886.6|1886.1|1883.1|155
1664492700000|2022-09-29 23:05:00|1886.5|1883.5|1887.6|1884.6|1887.6|1884.8|1886.1|1883.1|120
1664493000000|2022-09-29 23:10:00|1887.5|1884.5|1887|1884|1887.7|1884.9|1886.2|1883.2|113
1664493300000|2022-09-29 23:15:00|1887.5|1884.5|1885.8|1882.8|1887.6|1884.6|1885.2|1882.3|124
1664493600000|2022-09-29 23:20:00|1885.9|1882.9|1887.4|1884.4|1887.5|1884.5|1885.2|1882.2|103
1664493900000|2022-09-29 23:25:00|1887.5|1884.5|1887.7|1884.7|1888.4|1885.4|1887.2|1884.2|120
1664494200000|2022-09-29 23:30:00|1887.9|1884.9|1889.7|1886.7|1889.8|1886.8|1887.8|1884.8|97
1664494500000|2022-09-29 23:35:00|1889.6|1886.6|1890.7|1887.7|1891|1888.5|1889.2|1886.2|115
1664494800000|2022-09-29 23:40:00|1890.6|1887.6|1891.2|1888.2|1892|1889.1|1889.9|1887.1|125
1664495100000|2022-09-29 23:45:00|1891.1|1888.1|1890.2|1887.2|1891.5|1888.5|1889.9|1886.9|230
1664495400000|2022-09-29 23:50:00|1890.3|1887.3|1892.3|1889.3|1892.3|1889.3|1890.2|1887.2|135
1664495700000|2022-09-29 23:55:00|1892.2|1889.2|1892|1889|1892.3|1889.7|1891.5|1888.6|94
1664496000000|2022-09-30 00:00:00|1891.9|1888.9|1889.6|1887.6|1892.6|1889.9|1889|1886.2|180
1664496300000|2022-09-30 00:05:00|1889.8|1886.8|1890.7|1887.7|1891.3|1888.7|1889.6|1886.8|131
1664496600000|2022-09-30 00:10:00|1890.6|1887.6|1889.5|1887.5|1891.7|1888.8|1889.4|1886.6|157
1664496900000|2022-09-30 00:15:00|1889.4|1887.4|1890.3|1887.3|1890.6|1887.6|1888.3|1885.4|189
1664497200000|2022-09-30 00:20:00|1890.4|1887.4|1889.5|1886.5|1891.1|1888.1|1888.6|1885.6|188
1664497500000|2022-09-30 00:25:00|1889.4|1886.4|1888.6|1885.6|1889.8|1886.8|1888|1885|218
1664497800000|2022-09-30 00:30:00|1889|1886|1890.4|1887.4|1890.5|1887.5|1888.1|1885.1|176
1664498100000|2022-09-30 00:35:00|1890.3|1887.3|1888|1885|1890.7|1887.7|1886.3|1883.3|286
1664498400000|2022-09-30 00:40:00|1887.9|1884.9|1888.5|1885.5|1890.9|1887.9|1887.8|1884.8|239
1664498700000|2022-09-30 00:45:00|1888.4|1885.4|1889.1|1886.1|1890.2|1887.2|1888.3|1885.3|240
1664499000000|2022-09-30 00:50:00|1889.4|1886.4|1890.6|1887.6|1890.7|1887.7|1887.5|1884.5|273
1664499300000|2022-09-30 00:55:00|1890.7|1887.7|1893|1890|1893.8|1890.8|1890.5|1887.5|360
1664499600000|2022-09-30 01:00:00|1893.3|1890.3|1887.3|1884.3|1893.3|1890.3|1886.9|1883.9|473
1664499900000|2022-09-30 01:05:00|1887.2|1884.2|1890|1887|1890.3|1887.7|1886.8|1883.8|288
1664500200000|2022-09-30 01:10:00|1889.9|1886.9|1889.7|1886.7|1890|1887|1888.4|1885.4|224
1664500500000|2022-09-30 01:15:00|1889.8|1886.8|1887.2|1884.2|1891.4|1888.4|1885.9|1883.1|385
1664500800000|2022-09-30 01:20:00|1887|1884|1886.8|1883.8|1887.5|1885|1885.6|1883|225
1664501100000|2022-09-30 01:25:00|1886.9|1883.9|1886|1883|1887.8|1884.8|1885.2|1882.2|226
1664501400000|2022-09-30 01:30:00|1885.9|1882.9|1886.9|1883.9|1889.3|1886.3|1885|1882|393
1664501700000|2022-09-30 01:35:00|1887|1884|1885.8|1882.8|1888.6|1885.6|1885.5|1882.5|350
1664502000000|2022-09-30 01:40:00|1885.6|1882.6|1886.3|1883.3|1886.6|1883.6|1884.2|1881.2|284
1664502300000|2022-09-30 01:45:00|1886.4|1883.4|1885.5|1882.5|1887|1884|1884|1881|306
1664502600000|2022-09-30 01:50:00|1885.8|1882.8|1885.1|1882.1|1887.5|1884.5|1884.9|1881.9|245
1664502900000|2022-09-30 01:55:00|1884.6|1881.6|1884|1881|1885.4|1882.4|1883|1880.6|251
1664503200000|2022-09-30 02:00:00|1883.6|1880.6|1885.1|1882.1|1885.4|1882.4|1882.7|1879.7|266
1664503500000|2022-09-30 02:05:00|1885.2|1882.2|1885.7|1882.7|1886.3|1883.6|1884.8|1882.1|227
1664503800000|2022-09-30 02:10:00|1885.8|1882.8|1884.6|1881.6|1886.5|1883.5|1884.2|1881.2|253
1664504100000|2022-09-30 02:15:00|1884.7|1881.7|1880.9|1877.9|1885.1|1882.1|1880.5|1877.5|358
1664504400000|2022-09-30 02:20:00|1880.8|1877.8|1881.3|1878.3|1882.1|1879.1|1878.5|1876|488
1664504700000|2022-09-30 02:25:00|1881.8|1878.8|1882.1|1879.1|1882.3|1879.3|1879.7|1876.7|285
1664505000000|2022-09-30 02:30:00|1882|1879|1882.8|1880.8|1884.5|1882|1882|1879|315
1664505300000|2022-09-30 02:35:00|1883.4|1880.4|1884.7|1881.7|1885.4|1882.7|1882.6|1880.2|254
1664505600000|2022-09-30 02:40:00|1884.8|1881.8|1884.3|1881.3|1885.2|1882.5|1882.5|1880.1|274
1664505900000|2022-09-30 02:45:00|1884.4|1881.4|1891.1|1888.1|1891.4|1888.4|1883.6|1881.2|281
1664506200000|2022-09-30 02:50:00|1891|1888|1889.6|1886.6|1891.3|1888.3|1888.5|1886|205
1664506500000|2022-09-30 02:55:00|1889.7|1886.7|1888.2|1885.2|1890.2|1887.2|1888.1|1885.1|198
1664506800000|2022-09-30 03:00:00|1888.5|1885.5|1889.1|1886.1|1889.7|1886.9|1888.4|1885.4|216
1664507100000|2022-09-30 03:05:00|1888.9|1885.9|1888.3|1885.3|1889.2|1886.5|1887.3|1884.8|115
1664507400000|2022-09-30 03:10:00|1888.4|1885.4|1888.2|1885.2|1888.4|1885.7|1886.5|1884|121
1664507700000|2022-09-30 03:15:00|1888.1|1885.1|1887.3|1884.3|1888.2|1885.5|1886.5|1883.9|184
1664508000000|2022-09-30 03:20:00|1887.2|1884.2|1888.6|1885.6|1889.7|1887|1886.5|1884.1|165
1664508300000|2022-09-30 03:25:00|1888.1|1886.1|1888.6|1885.6|1888.8|1886.2|1887.4|1884.9|182
1664508600000|2022-09-30 03:30:00|1888.7|1885.7|1888.2|1885.2|1889.1|1886.4|1886.5|1884.1|202
1664508900000|2022-09-30 03:35:00|1888.3|1885.3|1887.6|1884.6|1889.3|1886.3|1887.3|1884.6|157
1664509200000|2022-09-30 03:40:00|1887.8|1884.8|1887.8|1884.8|1888.6|1885.6|1886.9|1884.2|143
1664509500000|2022-09-30 03:45:00|1887.9|1884.9|1887.1|1884.1|1888.5|1885.8|1886|1883.3|168
1664509800000|2022-09-30 03:50:00|1886.9|1883.9|1885.2|1883.2|1887.2|1884.2|1884.8|1882.2|175
1664510100000|2022-09-30 03:55:00|1885.8|1882.8|1885.9|1882.9|1886.5|1883.7|1885.3|1882.7|135
1664510400000|2022-09-30 04:00:00|1886|1883|1885.1|1882.1|1887.1|1884.1|1884.8|1882|140
1664510700000|2022-09-30 04:05:00|1885|1882|1885.2|1882.2|1885.2|1882.3|1883.2|1880.4|163
1664511000000|2022-09-30 04:10:00|1885.3|1882.3|1886.1|1883.1|1886.2|1883.3|1884.6|1881.9|106
1664511300000|2022-09-30 04:15:00|1886|1883|1886.2|1883.2|1886.9|1883.9|1884.6|1882.1|118
1664511600000|2022-09-30 04:20:00|1886.4|1883.4|1886.3|1883.3|1886.7|1884.1|1884.5|1881.8|114
1664511900000|2022-09-30 04:25:00|1886.4|1883.4|1885.1|1882.1|1887.3|1884.6|1884.2|1881.7|143
1664512200000|2022-09-30 04:30:00|1885|1882|1885.5|1882.5|1886.3|1883.4|1884.4|1881.8|144
1664512500000|2022-09-30 04:35:00|1885.6|1882.6|1885.6|1883.6|1886.6|1883.7|1884.6|1882.1|143
1664512800000|2022-09-30 04:40:00|1885.3|1883.3|1887.7|1884.7|1888.2|1885.2|1885.3|1882.9|161
1664513100000|2022-09-30 04:45:00|1887.6|1884.6|1886.4|1883.4|1887.7|1884.7|1886.1|1883.1|97
1664513400000|2022-09-30 04:50:00|1886.6|1883.6|1886.7|1883.7|1887.6|1884.7|1885.9|1883.3|123
1664513700000|2022-09-30 04:55:00|1886.8|1883.8|1887.1|1884.1|1888.1|1885.3|1886.1|1883.5|167
1664514000000|2022-09-30 05:00:00|1887.3|1884.3|1888.8|1885.8|1889.2|1886.2|1886.4|1883.5|186
1664514300000|2022-09-30 05:05:00|1889|1886|1890.1|1887.1|1890.7|1887.9|1888.8|1885.8|216
1664514600000|2022-09-30 05:10:00|1890|1887|1890|1887|1891.2|1888.5|1889.3|1886.3|202
1664514900000|2022-09-30 05:15:00|1889.8|1886.8|1891.5|1888.5|1893.1|1890.4|1889.4|1886.8|261
1664515200000|2022-09-30 05:20:00|1891.2|1888.2|1892.8|1889.8|1893.4|1890.4|1890.9|1887.9|287
1664515500000|2022-09-30 05:25:00|1892.5|1889.5|1891.3|1888.3|1892.6|1889.6|1890.2|1887.5|213
1664515800000|2022-09-30 05:30:00|1891.8|1888.8|1893.5|1890.5|1894.8|1891.8|1891.3|1888.3|347
1664516100000|2022-09-30 05:35:00|1893.4|1890.4|1896.4|1893.4|1897.1|1894.1|1892.5|1889.5|294
1664516400000|2022-09-30 05:40:00|1896.2|1893.2|1895.3|1892.3|1896.9|1893.9|1894.5|1891.5|300
1664516700000|2022-09-30 05:45:00|1895.5|1892.5|1895.5|1892.5|1897|1894|1895.1|1892.1|295
1664517000000|2022-09-30 05:50:00|1895.4|1892.4|1897.4|1894.4|1897.4|1894.4|1895.2|1892.2|220
1664517300000|2022-09-30 05:55:00|1897.1|1894.1|1898.3|1895.3|1899.2|1896.4|1896.5|1893.5|303
1664517600000|2022-09-30 06:00:00|1898.4|1895.4|1899.4|1896.4|1901|1898|1896.5|1893.5|511
1664517900000|2022-09-30 06:05:00|1899.3|1896.3|1898.7|1895.7|1899.7|1896.8|1897.8|1894.8|406
1664518200000|2022-09-30 06:10:00|1898.8|1895.8|1899.2|1896.2|1900.2|1897.6|1898.1|1895.1|306
1664518500000|2022-09-30 06:15:00|1899.3|1896.3|1895.3|1892.3|1900.2|1897.2|1894.2|1891.2|393
1664518800000|2022-09-30 06:20:00|1895.4|1892.4|1895.9|1892.9|1896.4|1893.4|1894.2|1891.2|294
1664519100000|2022-09-30 06:25:00|1895.8|1892.8|1894.8|1891.8|1896.3|1893.5|1894.4|1891.7|289
1664519400000|2022-09-30 06:30:00|1894.9|1891.9|1894.3|1891.3|1894.9|1892|1893.3|1890.3|281
1664519700000|2022-09-30 06:35:00|1894.4|1891.4|1892.2|1889.2|1894.9|1891.9|1892.1|1889.1|336
1664520000000|2022-09-30 06:40:00|1892.3|1889.3|1892.5|1890.5|1894|1891.2|1891.8|1889|349
1664520300000|2022-09-30 06:45:00|1892.6|1890.6|1896.4|1893.4|1896.9|1893.9|1892.6|1890.1|378
1664520600000|2022-09-30 06:50:00|1896.5|1893.5|1902.3|1899.3|1902.4|1899.4|1896.1|1893.2|341
1664520900000|2022-09-30 06:55:00|1902.2|1899.2|1902.2|1899.2|1902.8|1899.8|1900.2|1897.2|306
1664521200000|2022-09-30 07:00:00|1902.3|1899.3|1904.9|1901.9|1905.2|1902.2|1900.4|1897.4|487
1664521500000|2022-09-30 07:05:00|1905|1902|1910.2|1907.2|1910.3|1907.3|1904.9|1901.9|526
1664521800000|2022-09-30 07:10:00|1910|1907|1913.7|1910.7|1913.7|1910.9|1909|1906.4|515
1664522100000|2022-09-30 07:15:00|1914.1|1911.1|1914.9|1911.9|1917.1|1914.1|1910.3|1907.3|642
1664522400000|2022-09-30 07:20:00|1914.8|1911.8|1914.7|1911.7|1916.1|1913.1|1912.6|1909.6|504
1664522700000|2022-09-30 07:25:00|1914.8|1911.8|1917|1914|1920.9|1918.5|1914.8|1911.8|551
1664523000000|2022-09-30 07:30:00|1917.2|1914.2|1916|1913|1917.7|1914.7|1913.4|1910.4|573
1664523300000|2022-09-30 07:35:00|1915.8|1912.8|1914.2|1911.2|1915.8|1912.8|1912.3|1909.3|515
1664523600000|2022-09-30 07:40:00|1914.1|1911.1|1912.7|1909.7|1915.4|1912.4|1911.4|1908.4|435
1664523900000|2022-09-30 07:45:00|1913.1|1910.1|1913.5|1910.5|1914.2|1911.2|1910.2|1907.2|520
1664524200000|2022-09-30 07:50:00|1913.3|1910.3|1915.3|1912.3|1916|1913.5|1912.8|1909.8|421
1664524500000|2022-09-30 07:55:00|1915.4|1912.4|1916.7|1913.7|1918.7|1916|1914.7|1911.8|446
1664524800000|2022-09-30 08:00:00|1916.5|1913.5|1917|1914|1920.5|1917.5|1913.9|1910.9|617
1664525100000|2022-09-30 08:05:00|1917.6|1914.6|1915.6|1912.6|1917.9|1914.9|1914.5|1911.5|466
1664525400000|2022-09-30 08:10:00|1915.7|1912.7|1915.8|1912.8|1917.7|1915|1915.3|1912.3|452
1664525700000|2022-09-30 08:15:00|1915.7|1912.7|1916.2|1913.2|1920.7|1917.7|1915.2|1912.6|449
1664526000000|2022-09-30 08:20:00|1917|1914|1920.6|1917.6|1921.2|1918.2|1915.9|1912.9|492
1664526300000|2022-09-30 08:25:00|1920.7|1917.7|1915.8|1912.8|1921.3|1918.3|1915.3|1912.3|502
1664526600000|2022-09-30 08:30:00|1915.9|1912.9|1917.4|1914.4|1918.5|1915.5|1913.3|1910.3|523
1664526900000|2022-09-30 08:35:00|1917.3|1914.3|1916.2|1913.2|1917.4|1914.6|1914.5|1912|556
1664527200000|2022-09-30 08:40:00|1916.4|1913.4|1914.8|1911.8|1917.8|1914.8|1914.6|1911.6|512
1664527500000|2022-09-30 08:45:00|1914.7|1911.7|1916.8|1913.8|1919.1|1916.1|1914.7|1911.7|417
1664527800000|2022-09-30 08:50:00|1916.9|1913.9|1918.8|1915.8|1921.5|1918.9|1915.7|1912.7|534
1664528100000|2022-09-30 08:55:00|1918.7|1915.7|1920.2|1917.2|1920.2|1917.5|1917.2|1914.2|399
1664528400000|2022-09-30 09:00:00|1920.3|1917.3|1916|1913|1920.6|1917.6|1916|1913|487
1664528700000|2022-09-30 09:05:00|1915.9|1912.9|1915|1912|1916.5|1913.6|1913|1910|422
1664529000000|2022-09-30 09:10:00|1914.9|1911.9|1913|1910|1916.6|1913.6|1913|1910|374
1664529300000|2022-09-30 09:15:00|1912.6|1909.6|1918.5|1915.5|1919.7|1916.7|1912.5|1909.5|489
1664529600000|2022-09-30 09:20:00|1918.3|1915.3|1918.7|1915.7|1918.7|1915.7|1915.5|1913|395
1664529900000|2022-09-30 09:25:00|1918.6|1915.6|1913.4|1910.4|1918.6|1915.6|1912.9|1909.9|389
1664530200000|2022-09-30 09:30:00|1913.5|1910.5|1913.3|1910.3|1916|1913|1912.6|1910|369
1664530500000|2022-09-30 09:35:00|1913.2|1910.2|1911.5|1908.5|1913.7|1910.7|1911.1|1908.1|316
1664530800000|2022-09-30 09:40:00|1911.6|1908.6|1911.2|1908.2|1912.1|1909.1|1909.3|1906.3|360
1664531100000|2022-09-30 09:45:00|1911|1908|1913.9|1910.9|1916|1913|1909.9|1906.9|486
1664531400000|2022-09-30 09:50:00|1914|1911|1912.6|1909.6|1915.9|1912.9|1912.4|1909.4|371
1664531700000|2022-09-30 09:55:00|1912.7|1909.7|1908.5|1906.5|1913|1910|1908.2|1905.3|355
1664532000000|2022-09-30 10:00:00|1909.2|1906.2|1910.8|1907.8|1913.5|1911|1908.2|1905.6|435
1664532300000|2022-09-30 10:05:00|1910.7|1907.7|1911|1908|1912.2|1909.4|1908.2|1905.2|461
1664532600000|2022-09-30 10:10:00|1911.1|1908.1|1908|1905|1913.3|1910.3|1907.9|1904.9|408
1664532900000|2022-09-30 10:15:00|1907.9|1904.9|1906.8|1903.8|1909.1|1906.1|1906.6|1903.6|393
1664533200000|2022-09-30 10:20:00|1906.9|1903.9|1906.9|1903.9|1908.5|1905.5|1904.8|1901.8|406
1664533500000|2022-09-30 10:25:00|1907|1904|1905.1|1902.1|1907.3|1904.3|1904.5|1901.5|427
1664533800000|2022-09-30 10:30:00|1905|1902|1904.6|1901.6|1906|1903|1904.1|1901.1|395
1664534100000|2022-09-30 10:35:00|1904.5|1901.5|1907.7|1904.7|1907.7|1904.7|1904|1901|314
1664534400000|2022-09-30 10:40:00|1907.4|1904.4|1906.8|1903.8|1907.7|1904.7|1903.4|1900.4|358
1664534700000|2022-09-30 10:45:00|1906.4|1903.4|1904.2|1901.2|1906.6|1903.6|1902.5|1899.7|422
1664535000000|2022-09-30 10:50:00|1903.8|1900.8|1902.8|1899.8|1904|1901.5|1901.1|1898.5|466
1664535300000|2022-09-30 10:55:00|1902.5|1899.5|1904|1901|1904|1901.3|1901.1|1898.1|412
1664535600000|2022-09-30 11:00:00|1903.9|1900.9|1902.8|1899.8|1906|1903|1902.3|1899.3|401
1664535900000|2022-09-30 11:05:00|1902.9|1899.9|1902.4|1899.4|1903.7|1900.7|1900.6|1897.7|459
1664536200000|2022-09-30 11:10:00|1902.7|1899.7|1904.3|1901.3|1906.1|1903.1|1900.6|1897.6|513
1664536500000|2022-09-30 11:15:00|1904.2|1901.2|1903.8|1900.8|1904.7|1902|1901.1|1898.1|387
1664536800000|2022-09-30 11:20:00|1903.7|1900.7|1903.9|1900.9|1904.2|1901.4|1901.7|1898.7|311
1664537100000|2022-09-30 11:25:00|1903.3|1901.3|1904.1|1901.1|1905.2|1902.2|1901.6|1899.1|403
1664537400000|2022-09-30 11:30:00|1904.2|1901.2|1902.6|1900.6|1906.6|1903.6|1902.5|1900|421
1664537700000|2022-09-30 11:35:00|1902.7|1900.7|1898.8|1896.8|1903.1|1900.7|1898.1|1895.6|426
1664538000000|2022-09-30 11:40:00|1899.1|1896.1|1900.7|1897.7|1900.9|1898.5|1898.4|1895.9|363
1664538300000|2022-09-30 11:45:00|1901.1|1898.1|1898.8|1895.8|1901.1|1898.3|1897.8|1894.8|360
1664538600000|2022-09-30 11:50:00|1898.6|1895.6|1898.5|1895.5|1899.6|1896.6|1897.6|1894.9|345
1664538900000|2022-09-30 11:55:00|1898.6|1895.6|1898.9|1895.9|1899.7|1896.7|1897.8|1895|347
1664539200000|2022-09-30 12:00:00|1899|1896|1898|1895|1900.8|1897.8|1897.8|1894.8|407
1664539500000|2022-09-30 12:05:00|1897.9|1894.9|1894.1|1891.1|1898|1895|1894|1891|396
1664539800000|2022-09-30 12:10:00|1894|1891|1892.2|1889.2|1897.2|1894.2|1891.5|1888.8|432
1664540100000|2022-09-30 12:15:00|1892.3|1889.3|1897.5|1894.5|1898.1|1895.1|1891.8|1888.8|538
1664540400000|2022-09-30 12:20:00|1897.6|1894.6|1899.5|1896.5|1900|1897|1896|1893|524
1664540700000|2022-09-30 12:25:00|1899.3|1896.3|1899.9|1896.9|1903.3|1900.3|1895.9|1892.9|830
1664541000000|2022-09-30 12:30:00|1899.8|1896.8|1898.7|1895.7|1904.8|1901.8|1890.6|1886|1096
1664541300000|2022-09-30 12:35:00|1898.8|1895.8|1893.4|1890.4|1900.6|1897.6|1893.1|1890.1|835
1664541600000|2022-09-30 12:40:00|1893.5|1890.5|1899.4|1896.4|1902.4|1899.4|1891.5|1888.5|795
1664541900000|2022-09-30 12:45:00|1899.5|1896.5|1897.2|1894.2|1900.7|1897.7|1894.6|1891.6|704
1664542200000|2022-09-30 12:50:00|1897.1|1894.1|1893.2|1890.2|1898.5|1895.5|1893|1890|571
1664542500000|2022-09-30 12:55:00|1893.4|1890.4|1894.7|1891.7|1896.8|1893.8|1893|1890.1|541
1664542800000|2022-09-30 13:00:00|1894.9|1891.9|1891|1888|1897.8|1894.8|1890.6|1887.6|684
1664543100000|2022-09-30 13:05:00|1890.9|1887.9|1891.9|1888.9|1893.2|1890.2|1888.6|1885.6|629
1664543400000|2022-09-30 13:10:00|1891.8|1888.8|1893.5|1890.5|1894.3|1891.3|1890|1887|604
1664543700000|2022-09-30 13:15:00|1893.6|1890.6|1891.5|1888.5|1893.6|1890.6|1889.2|1886.2|555
1664544000000|2022-09-30 13:20:00|1891.4|1888.4|1895.7|1892.7|1896|1893|1891.1|1888.1|506
1664544300000|2022-09-30 13:25:00|1895.5|1892.5|1892|1889|1896|1893|1890.5|1887.5|599
1664544600000|2022-09-30 13:30:00|1891.9|1888.9|1904.3|1901.3|1904.5|1902|1891.1|1888.1|952
1664544900000|2022-09-30 13:35:00|1904.4|1901.4|1896.3|1893.3|1905.4|1902.4|1891.7|1888.7|889
1664545200000|2022-09-30 13:40:00|1896|1893|1903.6|1900.6|1905.1|1902.1|1895.4|1892.4|891
1664545500000|2022-09-30 13:45:00|1904.1|1901.1|1910.4|1907.4|1912.4|1909.4|1903.3|1900.3|1047
1664545800000|2022-09-30 13:50:00|1910.3|1907.3|1911.4|1908.4|1912|1909|1906.1|1903.1|887
1664546100000|2022-09-30 13:55:00|1911.3|1908.3|1917|1914|1919.9|1916.9|1910|1907|760
1664546400000|2022-09-30 14:00:00|1917.1|1914.1|1920.2|1917.2|1921.2|1918.2|1915.7|1912.7|996
1664546700000|2022-09-30 14:05:00|1920.6|1917.6|1923.2|1920.2|1923.5|1920.5|1917.2|1914.2|835
1664547000000|2022-09-30 14:10:00|1923.1|1920.1|1918.4|1915.4|1923.7|1920.7|1916.4|1913.4|727
1664547300000|2022-09-30 14:15:00|1918.1|1915.1|1915.4|1912.4|1919.4|1916.4|1912|1909|750
1664547600000|2022-09-30 14:20:00|1915.5|1912.5|1916.6|1914.6|1917|1914.6|1913.3|1910.4|676
1664547900000|2022-09-30 14:25:00|1916.7|1914.7|1917|1914|1917.7|1914.9|1912.5|1909.9|746
1664548200000|2022-09-30 14:30:00|1916.5|1914.5|1919.1|1916.1|1919.7|1917.1|1914.5|1912.1|718
1664548500000|2022-09-30 14:35:00|1919.2|1916.2|1920.7|1917.7|1922.6|1920.1|1917.4|1914.9|686
1664548800000|2022-09-30 14:40:00|1920.6|1917.6|1912.5|1909.5|1920.8|1918|1911.9|1908.9|676
1664549100000|2022-09-30 14:45:00|1912.6|1909.6|1917.7|1914.7|1918.6|1915.6|1911.3|1908.3|770
1664549400000|2022-09-30 14:50:00|1917.6|1914.6|1918.3|1915.3|1919.7|1916.7|1913.9|1910.9|769
1664549700000|2022-09-30 14:55:00|1917.9|1914.9|1916.9|1913.9|1919.9|1916.9|1915.6|1912.6|718
1664550000000|2022-09-30 15:00:00|1917.3|1914.3|1920.4|1917.4|1920.9|1917.9|1914.3|1911.3|728
1664550300000|2022-09-30 15:05:00|1920.3|1917.3|1925.9|1922.9|1926.1|1923.6|1919.5|1916.5|609
1664550600000|2022-09-30 15:10:00|1925.5|1923.5|1927.4|1924.4|1928.3|1925.7|1923.8|1921|606
1664550900000|2022-09-30 15:15:00|1927.5|1924.5|1926.7|1924.7|1930.3|1928|1925.6|1923|613
1664551200000|2022-09-30 15:20:00|1927.3|1924.3|1929.2|1926.2|1930.2|1927.6|1923|1920.3|618
1664551500000|2022-09-30 15:25:00|1929|1926|1927.1|1924.1|1930.8|1928.3|1925.8|1923.2|630
1664551800000|2022-09-30 15:30:00|1927.2|1924.2|1926.7|1923.7|1929.6|1927.1|1924.3|1921.5|614
1664552100000|2022-09-30 15:35:00|1926.8|1923.8|1927.8|1925.8|1930|1927.6|1925.5|1923.2|544
1664552400000|2022-09-30 15:40:00|1927.7|1925.7|1927.8|1924.8|1929.6|1927.2|1925.2|1922.7|488
1664552700000|2022-09-30 15:45:00|1927.7|1924.7|1923|1921|1927.8|1925.2|1922.6|1919.9|395
1664553000000|2022-09-30 15:50:00|1922.9|1920.9|1922.2|1920.2|1923.9|1921.7|1921.9|1919.9|405
1664553300000|2022-09-30 15:55:00|1922.1|1920.1|1922|1919|1922.8|1920.6|1921.1|1918.8|396
1664553600000|2022-09-30 16:00:00|1921.4|1919.4|1921.7|1919.7|1923.1|1920.7|1920.7|1918.4|321
1664553900000|2022-09-30 16:05:00|1921.8|1919.8|1918.9|1916.9|1923.4|1921.4|1918.7|1916.2|423
1664554200000|2022-09-30 16:10:00|1918.8|1916.8|1918.1|1915.1|1920.3|1917.5|1917.7|1914.7|214
1664554500000|2022-09-30 16:15:00|1918.2|1915.2|1916.7|1913.7|1918.9|1916.6|1916.5|1913.5|271
1664554800000|2022-09-30 16:20:00|1916.4|1913.4|1914.1|1911.1|1916.4|1913.4|1909.4|1906.6|464
1664555100000|2022-09-30 16:25:00|1914|1911|1912|1909|1914.3|1911.7|1911.1|1908.5|319
1664555400000|2022-09-30 16:30:00|1912.1|1909.1|1907.6|1904.6|1912.2|1909.3|1907.2|1904.2|375
1664555700000|2022-09-30 16:35:00|1907.5|1904.5|1910|1907|1911.2|1908.4|1907.1|1904.1|347
1664556000000|2022-09-30 16:40:00|1910.3|1907.3|1907.6|1904.6|1910.3|1907.3|1905.8|1902.8|351
1664556300000|2022-09-30 16:45:00|1907.4|1904.4|1908.7|1905.7|1908.7|1906.1|1907.2|1904.2|235
1664556600000|2022-09-30 16:50:00|1908.8|1905.8|1908.2|1905.2|1909.7|1907|1906.4|1903.9|273
1664556900000|2022-09-30 16:55:00|1908.1|1905.1|1905.8|1902.8|1908.3|1905.4|1905.4|1902.6|229
1664557200000|2022-09-30 17:00:00|1905.9|1902.9|1907.3|1904.3|1907.8|1904.9|1903.3|1900.6|363
1664557500000|2022-09-30 17:05:00|1907.1|1904.1|1911|1908|1911.6|1908.6|1906.9|1903.9|285
1664557800000|2022-09-30 17:10:00|1910.9|1907.9|1910.6|1907.6|1913.6|1911|1910.2|1907.2|280
1664558100000|2022-09-30 17:15:00|1910.5|1907.5|1904.4|1901.4|1910.8|1907.8|1904.2|1901.2|339
1664558400000|2022-09-30 17:20:00|1904.5|1901.5|1905.2|1902.2|1905.6|1902.6|1901.9|1899.1|378
1664558700000|2022-09-30 17:25:00|1905|1902|1908|1905|1908.5|1905.5|1904.4|1901.4|288
1664559000000|2022-09-30 17:30:00|1908.1|1905.1|1907.6|1904.6|1909.7|1906.7|1907|1904|288
1664559300000|2022-09-30 17:35:00|1907.2|1904.2|1905.2|1902.2|1907.2|1904.2|1904|1901.3|307
1664559600000|2022-09-30 17:40:00|1905|1902|1905.2|1902.2|1906.3|1903.4|1904.2|1901.2|260
1664559900000|2022-09-30 17:45:00|1905.1|1902.1|1904.4|1901.4|1905.8|1902.8|1903.5|1900.5|257
1664560200000|2022-09-30 17:50:00|1904.2|1901.2|1904.6|1901.6|1906|1903|1903|1900.6|280
1664560500000|2022-09-30 17:55:00|1904.5|1901.5|1905.7|1902.7|1906.1|1903.4|1904.5|1901.5|306
1664560800000|2022-09-30 18:00:00|1905.6|1902.6|1904|1901|1905.8|1902.8|1903.4|1900.4|298
1664561100000|2022-09-30 18:05:00|1904.3|1901.3|1905.7|1902.7|1906.4|1903.4|1904|1901|328
1664561400000|2022-09-30 18:10:00|1905.9|1902.9|1910.5|1907.5|1910.6|1907.9|1905.5|1902.5|297
1664561700000|2022-09-30 18:15:00|1910.4|1907.4|1909.5|1906.5|1911.7|1908.8|1909.2|1906.2|226
1664562000000|2022-09-30 18:20:00|1909.4|1906.4|1908.2|1905.2|1910.8|1907.9|1907.7|1904.7|223
1664562300000|2022-09-30 18:25:00|1908|1905|1909.8|1906.8|1910|1907.3|1907.5|1904.9|196
1664562600000|2022-09-30 18:30:00|1909.6|1906.6|1911.7|1908.7|1911.7|1908.9|1909.4|1906.4|230
1664562900000|2022-09-30 18:35:00|1911.5|1908.5|1909|1906|1911.6|1908.6|1907.9|1904.9|238
1664563200000|2022-09-30 18:40:00|1909.1|1906.1|1906.8|1903.8|1909.2|1906.2|1906.3|1903.3|277
1664563500000|2022-09-30 18:45:00|1906.9|1903.9|1909|1906|1909.2|1906.2|1905.1|1902.1|280
1664563800000|2022-09-30 18:50:00|1908.9|1905.9|1905.8|1902.8|1908.9|1905.9|1905.4|1902.7|284
1664564100000|2022-09-30 18:55:00|1905.6|1902.6|1902.9|1899.9|1905.7|1903.1|1902.8|1899.8|395
1664564400000|2022-09-30 19:00:00|1902.8|1899.8|1906.5|1903.5|1907.9|1904.9|1902.8|1899.8|410
1664564700000|2022-09-30 19:05:00|1906.4|1903.4|1905|1902|1907.3|1904.3|1904.3|1901.3|351
1664565000000|2022-09-30 19:10:00|1904.9|1901.9|1904.5|1901.5|1905.3|1902.4|1903.5|1900.7|268
1664565300000|2022-09-30 19:15:00|1904.4|1901.4|1904.4|1901.4|1905.3|1902.4|1903.4|1900.4|282
1664565600000|2022-09-30 19:20:00|1904.3|1901.3|1903.4|1900.4|1904.3|1901.7|1901|1898|255
1664565900000|2022-09-30 19:25:00|1903.5|1900.5|1905.5|1902.5|1905.6|1902.6|1901.6|1898.6|301
1664566200000|2022-09-30 19:30:00|1905.6|1902.6|1902.4|1899.4|1905.8|1902.9|1901.8|1898.9|279
1664566500000|2022-09-30 19:35:00|1902.3|1899.3|1902.7|1899.7|1904|1901|1901.1|1898.4|245
1664566800000|2022-09-30 19:40:00|1902.8|1899.8|1903.5|1900.5|1904.2|1901.2|1902.2|1899.2|259
1664567100000|2022-09-30 19:45:00|1903.4|1900.4|1904.6|1901.6|1904.7|1901.7|1902.4|1899.4|278
1664567400000|2022-09-30 19:50:00|1904.3|1901.3|1903.2|1900.2|1904.3|1901.3|1901.2|1898.2|342
1664567700000|2022-09-30 19:55:00|1903.1|1900.1|1903.5|1900.5|1903.8|1900.8|1901.3|1898.3|366
1664568000000|2022-09-30 20:00:00|1903.4|1900.4|1903.9|1900.9|1904.7|1901.7|1902.7|1899.8|488
1664568300000|2022-09-30 20:05:00|1904.2|1901.2|1905.5|1902.5|1905.9|1902.9|1903.7|1900.7|335
1664568600000|2022-09-30 20:10:00|1905.4|1902.4|1906.2|1903.2|1906.2|1903.2|1904.4|1901.4|327
1664568900000|2022-09-30 20:15:00|1905.7|1902.7|1905.2|1902.2|1906.5|1903.5|1904.9|1901.9|167
1664569200000|2022-09-30 20:20:00|1905.8|1902.8|1905.4|1902.4|1906.6|1903.6|1904.5|1902.1|211
1664569500000|2022-09-30 20:25:00|1905.3|1902.3|1904.8|1901.8|1906.7|1903.7|1904.3|1901.3|158
1664569800000|2022-09-30 20:30:00|1904.6|1901.6|1904.5|1901.5|1905.2|1902.2|1903.6|1900.6|125
1664570100000|2022-09-30 20:35:00|1904.4|1901.4|1903.6|1900.6|1904.5|1901.5|1902.7|1899.7|119
1664570400000|2022-09-30 20:40:00|1903.3|1900.3|1905.1|1902.1|1905.8|1902.8|1902.7|1899.7|150
1664570700000|2022-09-30 20:45:00|1905|1902|1903|1900|1905.8|1902.8|1903|1900|120
1664571000000|2022-09-30 20:50:00|1903.6|1900.6|1905.3|1902.3|1908.9|1904|1903.1|1900.1|197
1664571300000|2022-09-30 20:55:00|1905.4|1902.4|1905.7|1902.7|1910.5|1904.4|1905.1|1899|161
1664748000000|2022-10-02 22:00:00|1906.8|1903.8|1911.1|1908.1|1916.9|1910|1904.4|1898.9|268
1664748300000|2022-10-02 22:05:00|1911.8|1908.8|1913.4|1910.4|1914|1911|1909.9|1905.6|197
1664748600000|2022-10-02 22:10:00|1913.5|1910.5|1915.3|1912.3|1918.8|1914|1913.4|1909.5|240
1664748900000|2022-10-02 22:15:00|1915.2|1912.2|1916.3|1913.3|1919.7|1914.3|1914.2|1908.6|246
1664749200000|2022-10-02 22:20:00|1916.2|1913.2|1914.8|1911.8|1920.5|1914.6|1914.7|1909.7|156
1664749500000|2022-10-02 22:25:00|1915.5|1912.5|1913.5|1910.5|1918.4|1914|1913.4|1907.7|160
1664749800000|2022-10-02 22:30:00|1914|1911|1914.9|1911.9|1915.5|1912.5|1913.6|1910.6|181
1664750100000|2022-10-02 22:35:00|1914.8|1911.8|1914|1911|1915|1911.8|1913|1909.9|92
1664750400000|2022-10-02 22:40:00|1913.8|1910.8|1913.7|1910.7|1914.1|1911.1|1912.7|1909.7|119
1664750700000|2022-10-02 22:45:00|1913.8|1910.8|1913.8|1910.8|1914.7|1911.7|1913|1910|103
1664751000000|2022-10-02 22:50:00|1914|1911|1913.1|1910.1|1914.7|1911.7|1912.9|1909.9|129
1664751300000|2022-10-02 22:55:00|1913.2|1910.2|1914.2|1911.2|1914.4|1911.4|1912.8|1909.8|126
1664751600000|2022-10-02 23:00:00|1914.1|1911.1|1912.9|1909.9|1914.7|1911.7|1912.8|1909.8|186
1664751900000|2022-10-02 23:05:00|1913|1910|1914.3|1911.3|1914.4|1911.4|1912.4|1909.4|105
1664752200000|2022-10-02 23:10:00|1914.1|1911.1|1914.8|1911.8|1915.1|1912.4|1913.2|1910.2|129
1664752500000|2022-10-02 23:15:00|1914.7|1911.7|1912.7|1909.7|1915|1912.3|1911.8|1909.1|157
1664752800000|2022-10-02 23:20:00|1912.5|1909.5|1913.5|1910.5|1914|1911.3|1911.6|1908.8|93
1664753100000|2022-10-02 23:25:00|1913.4|1910.4|1912.7|1909.7|1913.9|1910.9|1911.4|1908.5|157
1664753400000|2022-10-02 23:30:00|1913|1910|1913.3|1910.3|1913.8|1911.1|1911.5|1908.7|144
1664753700000|2022-10-02 23:35:00|1913.2|1910.2|1914.9|1911.9|1914.9|1911.9|1912.8|1909.8|95
1664754000000|2022-10-02 23:40:00|1914.8|1911.8|1915.7|1912.7|1917.2|1914.2|1914.7|1911.7|109
1664754300000|2022-10-02 23:45:00|1915.6|1912.6|1916.2|1913.2|1917.1|1914.6|1914.7|1911.8|148
1664754600000|2022-10-02 23:50:00|1916.1|1913.1|1914.7|1911.7|1916.9|1913.9|1912.8|1909.8|291
1664754900000|2022-10-02 23:55:00|1914.8|1911.8|1913.1|1910.1|1915.3|1912.3|1911.9|1908.9|173
1664755200000|2022-10-03 00:00:00|1912.8|1909.8|1911.4|1908.4|1913.1|1910.1|1910.2|1907.2|263
1664755500000|2022-10-03 00:05:00|1911.5|1908.5|1908.9|1905.9|1911.6|1908.6|1907.5|1904.9|238
1664755800000|2022-10-03 00:10:00|1908.8|1905.8|1908.5|1905.5|1910.8|1907.8|1908.3|1905.5|227
1664756100000|2022-10-03 00:15:00|1908.7|1905.7|1908.6|1905.6|1909.1|1906.1|1907.3|1904.5|196
1664756400000|2022-10-03 00:20:00|1908.4|1905.4|1909.6|1906.6|1910.3|1907.3|1907.5|1904.5|200
1664756700000|2022-10-03 00:25:00|1909.7|1906.7|1909.5|1906.5|1909.9|1907.1|1907.4|1904.8|186
1664757000000|2022-10-03 00:30:00|1910.1|1907.1|1909.9|1906.9|1910.4|1908|1908.8|1905.9|153
1664757300000|2022-10-03 00:35:00|1910|1907|1909.1|1906.1|1910.3|1907.5|1907.5|1904.7|234
1664757600000|2022-10-03 00:40:00|1909.2|1906.2|1909.5|1906.5|1910.6|1907.7|1908.6|1905.8|203
1664757900000|2022-10-03 00:45:00|1909.4|1906.4|1910.5|1907.5|1911.8|1909.1|1907.5|1904.9|210
1664758200000|2022-10-03 00:50:00|1910.4|1907.4|1908.1|1905.1|1911.3|1908.3|1907.9|1904.9|192
1664758500000|2022-10-03 00:55:00|1908.3|1905.3|1908.7|1905.7|1909.2|1906.2|1906.7|1903.7|289
1664758800000|2022-10-03 01:00:00|1909.1|1906.1|1911.7|1908.7|1912.1|1909.1|1908.6|1905.6|155
1664759100000|2022-10-03 01:05:00|1911.6|1908.6|1914.2|1911.2|1914.5|1911.5|1911.5|1908.5|176
1664759400000|2022-10-03 01:10:00|1914|1911|1916.4|1913.4|1916.6|1913.6|1914|1911|193
1664759700000|2022-10-03 01:15:00|1916.3|1913.3|1914.5|1912.5|1916.7|1913.7|1913.5|1911|234
1664760000000|2022-10-03 01:20:00|1915.1|1912.1|1916.8|1913.8|1917.4|1914.7|1914.5|1911.6|219
1664760300000|2022-10-03 01:25:00|1916.1|1914.1|1920.9|1917.9|1921.9|1918.9|1916.1|1913.7|255
1664760600000|2022-10-03 01:30:00|1921|1918|1921.5|1918.5|1924.4|1921.6|1920.9|1917.9|317
1664760900000|2022-10-03 01:35:00|1921.6|1918.6|1923.4|1920.4|1924|1921|1920.5|1918|228
1664761200000|2022-10-03 01:40:00|1923.5|1920.5|1923.6|1920.6|1923.8|1921.1|1921.4|1919.1|297
1664761500000|2022-10-03 01:45:00|1923.4|1920.4|1925.3|1922.3|1925.8|1922.8|1921.5|1918.8|251
1664761800000|2022-10-03 01:50:00|1925.4|1922.4|1926|1923|1926.2|1923.2|1924.3|1921.3|246
1664762100000|2022-10-03 01:55:00|1925.9|1922.9|1927.5|1924.5|1927.9|1924.9|1925.3|1922.3|167
1664762400000|2022-10-03 02:00:00|1927.7|1924.7|1925.2|1922.2|1927.7|1924.7|1924.9|1921.9|135
1664762700000|2022-10-03 02:05:00|1925.1|1922.1|1927.8|1924.8|1927.9|1924.9|1924.1|1921.1|177
1664763000000|2022-10-03 02:10:00|1927.9|1924.9|1926.7|1923.7|1928.7|1925.7|1926|1923.5|178
1664763300000|2022-10-03 02:15:00|1926.5|1923.5|1925.9|1922.9|1927|1924.1|1925.7|1922.7|149
1664763600000|2022-10-03 02:20:00|1925.8|1922.8|1921.9|1918.9|1925.8|1923.1|1921.6|1918.6|205
1664763900000|2022-10-03 02:25:00|1922|1919|1923|1920|1923.3|1920.3|1921.4|1918.4|138
1664764200000|2022-10-03 02:30:00|1922.9|1919.9|1922|1919|1922.9|1919.9|1921.5|1918.5|163
1664764500000|2022-10-03 02:35:00|1921.9|1918.9|1921.1|1918.1|1922.1|1919.4|1919.6|1917.3|203
1664764800000|2022-10-03 02:40:00|1921|1918|1921.4|1918.4|1921.9|1919|1920.4|1917.9|120
1664765100000|2022-10-03 02:45:00|1921.2|1918.2|1923.4|1920.4|1923.8|1921|1920.6|1917.9|134
1664765400000|2022-10-03 02:50:00|1923.6|1920.6|1925.1|1922.1|1925.1|1922.1|1923.1|1920.1|132
1664765700000|2022-10-03 02:55:00|1925|1922|1918.4|1915.4|1925|1922|1918|1915.4|186
1664766000000|2022-10-03 03:00:00|1918.3|1915.3|1920.6|1917.6|1921.2|1918.3|1917.4|1914.9|179
1664766300000|2022-10-03 03:05:00|1920.7|1917.7|1921.8|1918.8|1922.1|1920.1|1920|1917.6|139
1664766600000|2022-10-03 03:10:00|1921.7|1918.7|1921.1|1919.1|1922.5|1920.1|1920.8|1918.3|125
1664766900000|2022-10-03 03:15:00|1921.2|1919.2|1921.8|1919.8|1922.7|1920.2|1921.2|1918.7|105
1664767200000|2022-10-03 03:20:00|1922.3|1919.3|1922|1919|1922.3|1920.1|1921.2|1918.2|87
1664767500000|2022-10-03 03:25:00|1921.5|1919.5|1921.8|1918.8|1922.2|1919.8|1920.9|1918.5|77
1664767800000|2022-10-03 03:30:00|1921.7|1918.7|1921.8|1918.8|1922.7|1919.8|1920.6|1918.2|178
1664768100000|2022-10-03 03:35:00|1921.4|1919.4|1922.6|1919.6|1923.6|1920.6|1921.1|1918.5|148
1664768400000|2022-10-03 03:40:00|1922.5|1919.5|1921.8|1918.8|1923.4|1920.4|1921.7|1918.7|140
1664768700000|2022-10-03 03:45:00|1921.7|1918.7|1921.6|1918.6|1922.1|1919.1|1921.1|1918.1|114
1664769000000|2022-10-03 03:50:00|1921.5|1918.5|1922|1919|1923.6|1920.6|1921.4|1918.4|138
1664769300000|2022-10-03 03:55:00|1921.9|1918.9|1923|1920|1923|1920|1921.7|1918.7|128
1664769600000|2022-10-03 04:00:00|1922.8|1919.8|1922.8|1919.8|1923.1|1920.1|1921.5|1918.5|190
1664769900000|2022-10-03 04:05:00|1922.3|1919.3|1921.3|1918.3|1923.5|1920.5|1920.9|1917.9|407
1664770200000|2022-10-03 04:10:00|1920.9|1917.9|1922.2|1919.2|1922.5|1919.5|1920.6|1917.6|195
1664770500000|2022-10-03 04:15:00|1922.1|1919.1|1925.9|1922.9|1927.6|1924.6|1921.3|1918.3|401
1664770800000|2022-10-03 04:20:00|1925.6|1922.6|1924.9|1921.9|1925.9|1922.9|1923.4|1920.4|233
1664771100000|2022-10-03 04:25:00|1925.1|1922.1|1923.5|1920.5|1926|1923|1923.5|1920.5|204
1664771400000|2022-10-03 04:30:00|1923.6|1920.6|1922.3|1919.3|1924.2|1921.2|1922|1919|156
1664771700000|2022-10-03 04:35:00|1922.2|1919.2|1920.7|1917.7|1922.5|1919.5|1919.6|1916.6|172
1664772000000|2022-10-03 04:40:00|1920.8|1917.8|1922.2|1919.2|1922.4|1919.4|1920.3|1917.3|110
1664772300000|2022-10-03 04:45:00|1922.3|1919.3|1921.6|1918.6|1922.7|1919.7|1921.2|1918.2|103
1664772600000|2022-10-03 04:50:00|1921.7|1918.7|1923.3|1920.3|1923.6|1920.6|1921.2|1918.2|87
1664772900000|2022-10-03 04:55:00|1923.2|1920.2|1922|1919|1923.6|1920.6|1921.4|1919|92
1664773200000|2022-10-03 05:00:00|1922.1|1919.1|1924.2|1921.2|1924.9|1921.9|1920.5|1918|148
1664773500000|2022-10-03 05:05:00|1924.3|1921.3|1923.1|1920.1|1925.6|1922.6|1922.2|1919.2|167
1664773800000|2022-10-03 05:10:00|1923.2|1920.2|1924|1921|1924.6|1921.7|1922|1919|175
1664774100000|2022-10-03 05:15:00|1924.4|1921.4|1923.2|1920.2|1925|1922|1922.7|1920.2|132
1664774400000|2022-10-03 05:20:00|1923.3|1920.3|1924.9|1921.9|1925.2|1922.4|1920.9|1918.5|148
1664774700000|2022-10-03 05:25:00|1925|1922|1928.6|1925.6|1928.6|1925.6|1924.3|1921.8|159
1664775000000|2022-10-03 05:30:00|1928.7|1925.7|1937.9|1934.9|1938.7|1935.7|1928.6|1925.6|310
1664775300000|2022-10-03 05:35:00|1937.8|1934.8|1937.5|1934.5|1938.7|1936.1|1935.4|1933.4|232
1664775600000|2022-10-03 05:40:00|1937.4|1934.4|1943.7|1940.7|1945|1942|1936.1|1933.8|325
1664775900000|2022-10-03 05:45:00|1943.6|1940.6|1942.4|1939.4|1945.5|1942.5|1941.1|1938.9|354
1664776200000|2022-10-03 05:50:00|1942.6|1939.6|1949.4|1946.4|1950.1|1947.1|1941.5|1938.5|465
1664776500000|2022-10-03 05:55:00|1948.9|1945.9|1947.6|1944.6|1953.9|1950.9|1947.4|1944.4|686
1664776800000|2022-10-03 06:00:00|1947.4|1944.4|1947.9|1944.9|1949|1946|1946.7|1943.7|684
1664777100000|2022-10-03 06:05:00|1948|1945|1947.3|1944.3|1949.1|1946.1|1946.3|1943.3|638
1664777400000|2022-10-03 06:10:00|1947|1944|1947.9|1944.9|1949.1|1946.1|1945.4|1942.4|538
1664777700000|2022-10-03 06:15:00|1948|1945|1940.1|1937.1|1948|1945|1939.9|1936.9|419
1664778000000|2022-10-03 06:20:00|1940|1937|1936.3|1933.3|1940.1|1937.1|1935.5|1932.9|248
1664778300000|2022-10-03 06:25:00|1936.2|1933.2|1935.8|1932.8|1938.5|1935.9|1935.1|1932.6|479
1664778600000|2022-10-03 06:30:00|1935.7|1932.7|1932.3|1929.3|1936.4|1933.4|1930.4|1927.4|418
1664778900000|2022-10-03 06:35:00|1932.2|1929.2|1932.5|1929.5|1934.3|1931.3|1931.5|1928.5|319
1664779200000|2022-10-03 06:40:00|1932.4|1929.4|1927.2|1924.2|1932.7|1929.7|1926.9|1923.9|328
1664779500000|2022-10-03 06:45:00|1927.3|1924.3|1927.1|1924.1|1927.3|1924.5|1925|1922|409
1664779800000|2022-10-03 06:50:00|1927.2|1924.2|1927.2|1924.2|1928.9|1925.9|1925|1922.3|340
1664780100000|2022-10-03 06:55:00|1927.1|1924.1|1928|1925|1928.4|1925.4|1926|1923|421
1664780400000|2022-10-03 07:00:00|1927.9|1924.9|1928|1926|1929.2|1926.2|1923.2|1920.7|772
1664780700000|2022-10-03 07:05:00|1927.9|1925.9|1933.6|1930.6|1939.7|1937.1|1927.5|1925|741
1664781000000|2022-10-03 07:10:00|1933.2|1931.2|1930.4|1927.4|1934.5|1931.9|1928.8|1925.8|656
1664781300000|2022-10-03 07:15:00|1930.3|1927.3|1936.4|1933.4|1936.6|1934|1929.1|1926.1|702
1664781600000|2022-10-03 07:20:00|1936.7|1933.7|1936.1|1933.1|1940|1937|1935.9|1932.9|487
1664781900000|2022-10-03 07:25:00|1936|1933|1935.1|1932.1|1937.9|1934.9|1933.2|1930.6|447
1664782200000|2022-10-03 07:30:00|1935|1932|1935.4|1932.4|1937.5|1934.5|1934.3|1931.3|502
1664782500000|2022-10-03 07:35:00|1935.3|1932.3|1929.7|1926.7|1935.6|1932.6|1929.6|1926.6|506
1664782800000|2022-10-03 07:40:00|1930|1927|1932|1929|1933.9|1930.9|1929.8|1926.8|585
1664783100000|2022-10-03 07:45:00|1932.1|1929.1|1935.2|1932.2|1935.5|1932.5|1932|1929|442
1664783400000|2022-10-03 07:50:00|1935.1|1932.1|1933.6|1930.6|1937.1|1934.4|1931.5|1929.1|380
1664783700000|2022-10-03 07:55:00|1933.9|1930.9|1934.1|1931.1|1935|1932|1932.2|1929.2|302
1664784000000|2022-10-03 08:00:00|1934|1931|1930.8|1927.8|1934.9|1931.9|1929.8|1927.3|559
1664784300000|2022-10-03 08:05:00|1930.9|1927.9|1931.9|1928.9|1932.6|1929.7|1929.2|1926.4|441
1664784600000|2022-10-03 08:10:00|1931.8|1928.8|1933.2|1930.2|1934.5|1931.5|1930.2|1927.7|402
1664784900000|2022-10-03 08:15:00|1933.3|1930.3|1937|1935|1938|1935.4|1932.9|1929.9|369
1664785200000|2022-10-03 08:20:00|1936.9|1934.9|1941.5|1938.5|1943.1|1940.1|1936.6|1934.1|424
1664785500000|2022-10-03 08:25:00|1941.4|1938.4|1943.2|1940.2|1943.9|1941.2|1939.9|1937.4|342
1664785800000|2022-10-03 08:30:00|1943.3|1940.3|1944.9|1941.9|1945.6|1943.1|1941.9|1938.9|381
1664786100000|2022-10-03 08:35:00|1945.1|1942.1|1941.1|1939.1|1945.5|1942.8|1941|1938.8|329
1664786400000|2022-10-03 08:40:00|1941|1939|1941.4|1939.4|1943.7|1941.1|1940.3|1938.1|386
1664786700000|2022-10-03 08:45:00|1941.3|1939.3|1939.4|1937.4|1942.5|1940.3|1937.9|1935.7|293
1664787000000|2022-10-03 08:50:00|1939.6|1937.6|1943.3|1940.3|1944.6|1941.6|1939.3|1936.7|413
1664787300000|2022-10-03 08:55:00|1943.1|1940.1|1942.6|1939.6|1943.2|1940.8|1940.6|1938.3|306
1664787600000|2022-10-03 09:00:00|1942.7|1939.7|1939.4|1937.4|1943.4|1941|1939.4|1936.9|292
1664787900000|2022-10-03 09:05:00|1939.5|1937.5|1937.3|1935.3|1940.9|1938.4|1937.2|1935.2|392
1664788200000|2022-10-03 09:10:00|1938.1|1936.1|1934.1|1932.1|1939.8|1937.1|1933.8|1931.5|354
1664788500000|2022-10-03 09:15:00|1934.2|1932.2|1933.8|1931.8|1936.3|1933.8|1933.2|1931|303
1664788800000|2022-10-03 09:20:00|1933.7|1931.7|1937.2|1934.2|1938.3|1935.3|1933.2|1930.6|272
1664789100000|2022-10-03 09:25:00|1937.1|1934.1|1932.4|1929.4|1938.1|1935.1|1932|1929|413
1664789400000|2022-10-03 09:30:00|1932.5|1929.5|1934|1932|1935.1|1932.1|1930.8|1927.8|415
1664789700000|2022-10-03 09:35:00|1934.1|1932.1|1933.6|1930.6|1935.1|1932.8|1932.7|1929.8|266
1664790000000|2022-10-03 09:40:00|1933.5|1930.5|1931|1928|1933.9|1930.9|1930.6|1927.6|195
1664790300000|2022-10-03 09:45:00|1931.1|1928.1|1930.5|1927.5|1931.4|1928.4|1929.6|1926.8|203
1664790600000|2022-10-03 09:50:00|1930.4|1927.4|1930|1927|1931.5|1928.5|1929.8|1926.8|226
1664790900000|2022-10-03 09:55:00|1929.9|1926.9|1934.9|1931.9|1935.3|1932.3|1929.9|1926.9|208
1664791200000|2022-10-03 10:00:00|1935|1933|1931.2|1928.2|1935|1933|1930.3|1927.9|449
1664791500000|2022-10-03 10:05:00|1931.1|1928.1|1936.9|1933.9|1937.6|1934.6|1929.7|1927.2|366
1664791800000|2022-10-03 10:10:00|1937.1|1934.1|1932.4|1929.4|1937.7|1934.7|1932.4|1929.4|296
1664792100000|2022-10-03 10:15:00|1932.5|1929.5|1933.3|1930.3|1934.4|1931.4|1930.7|1928.3|292
1664792400000|2022-10-03 10:20:00|1933.2|1930.2|1934.7|1931.7|1935.9|1933|1932.2|1929.2|287
1664792700000|2022-10-03 10:25:00|1934.6|1931.6|1936.6|1934.6|1937.4|1935.1|1933.6|1931|226
1664793000000|2022-10-03 10:30:00|1936.5|1934.5|1936.5|1933.5|1938|1935.6|1935.3|1932.8|249
1664793300000|2022-10-03 10:35:00|1936.3|1933.3|1937.3|1934.3|1938.4|1936.1|1935.5|1932.8|229
1664793600000|2022-10-03 10:40:00|1937.1|1934.1|1937.4|1934.4|1938.1|1935.5|1936.6|1933.8|221
1664793900000|2022-10-03 10:45:00|1937.2|1934.2|1939.8|1936.8|1939.8|1937.2|1934.7|1932.4|262
1664794200000|2022-10-03 10:50:00|1939.9|1936.9|1940.2|1937.2|1941|1938.1|1937.3|1935.1|377
1664794500000|2022-10-03 10:55:00|1940.3|1937.3|1940.6|1937.6|1943.9|1941.5|1939.7|1936.9|479
1664794800000|2022-10-03 11:00:00|1940.7|1937.7|1941.5|1938.5|1943.7|1940.8|1939.5|1936.5|446
1664795100000|2022-10-03 11:05:00|1941.7|1938.7|1939.9|1936.9|1942.1|1939.1|1938.9|1936.4|412
1664795400000|2022-10-03 11:10:00|1939.8|1936.8|1939.6|1936.6|1941.1|1938.1|1936.4|1933.4|381
1664795700000|2022-10-03 11:15:00|1939.4|1936.4|1940.2|1937.2|1941.6|1938.6|1939.4|1936.4|312
1664796000000|2022-10-03 11:20:00|1940.1|1937.1|1940.6|1937.6|1942.5|1939.5|1939.6|1936.6|259
1664796300000|2022-10-03 11:25:00|1940.8|1937.8|1942.6|1939.6|1943.5|1940.5|1940.3|1937.5|304
1664796600000|2022-10-03 11:30:00|1942.5|1939.5|1942.4|1939.4|1944.5|1941.5|1941.8|1938.8|318
1664796900000|2022-10-03 11:35:00|1942.5|1939.5|1944.4|1941.4|1945.6|1942.6|1942.5|1939.5|308
1664797200000|2022-10-03 11:40:00|1944.5|1941.5|1942|1939|1945.5|1942.5|1941.8|1938.8|256
1664797500000|2022-10-03 11:45:00|1942.1|1939.1|1943.3|1940.3|1944.6|1941.6|1942|1939|353
1664797800000|2022-10-03 11:50:00|1943.4|1940.4|1943|1940|1943.5|1940.5|1941.6|1938.6|329
1664798100000|2022-10-03 11:55:00|1942.9|1939.9|1945.5|1942.5|1945.7|1942.7|1941.4|1938.4|391
1664798400000|2022-10-03 12:00:00|1945.6|1942.6|1945.6|1942.6|1947.9|1944.9|1944|1941|496
1664798700000|2022-10-03 12:05:00|1945.8|1942.8|1948.6|1945.6|1948.6|1945.6|1944.6|1941.6|474
1664799000000|2022-10-03 12:10:00|1948.5|1945.5|1943.6|1940.6|1949.1|1946.1|1942.6|1939.6|380
1664799300000|2022-10-03 12:15:00|1943.7|1940.7|1941.3|1938.3|1944|1941|1940.4|1937.4|422
1664799600000|2022-10-03 12:20:00|1941.2|1938.2|1953.2|1950.2|1954.3|1951.3|1941.2|1938.2|670
1664799900000|2022-10-03 12:25:00|1952.8|1949.8|1954.4|1951.4|1955.3|1952.3|1950.8|1947.8|573
1664800200000|2022-10-03 12:30:00|1954.5|1951.5|1959.2|1956.2|1961.8|1958.8|1953.7|1951.1|674
1664800500000|2022-10-03 12:35:00|1959.7|1956.7|1960.4|1957.4|1963.7|1960.7|1959.5|1956.5|578
1664800800000|2022-10-03 12:40:00|1960.8|1957.8|1961.4|1958.4|1961.4|1958.4|1956.2|1953.2|486
1664801100000|2022-10-03 12:45:00|1961.9|1958.9|1974.9|1971.9|1975.1|1972.1|1959.9|1956.9|534
1664801400000|2022-10-03 12:50:00|1975.1|1972.1|1970.4|1967.4|1977.1|1974.1|1970.3|1967.3|507
1664801700000|2022-10-03 12:55:00|1970.5|1967.5|1969.6|1966.6|1974|1971.1|1969|1966|407
1664802000000|2022-10-03 13:00:00|1969.8|1966.8|1978.1|1975.1|1979.7|1976.7|1968.8|1965.8|433
1664802300000|2022-10-03 13:05:00|1978.2|1975.2|1984|1981|1984.4|1981.4|1976.5|1973.5|525
1664802600000|2022-10-03 13:10:00|1983.9|1980.9|1993.7|1990.7|1994.5|1991.5|1982|1979|483
1664802900000|2022-10-03 13:15:00|1994|1991|2013.8|2010.8|2016.7|2013.7|1994|1991|924
1664803200000|2022-10-03 13:20:00|2014|2011|2008.4|2005.4|2016.7|2013.7|2003.9|2000.9|834
1664803500000|2022-10-03 13:25:00|2008.2|2005.2|2006.3|2003.3|2010.3|2007.3|2005.3|2002.3|675
1664803800000|2022-10-03 13:30:00|2006.2|2003.2|2002.2|1999.2|2015.3|2012.3|2000.4|1997.4|1061
1664804100000|2022-10-03 13:35:00|2002.1|1999.1|2003.5|2000.5|2009.9|2006.9|2001.1|1998.1|936
1664804400000|2022-10-03 13:40:00|2003.1|2000.1|2011.6|2008.6|2013.8|2010.8|2002.1|1999.1|758
1664804700000|2022-10-03 13:45:00|2011.5|2008.5|2019.3|2016.3|2022.8|2019.8|2010.9|2007.9|934
1664805000000|2022-10-03 13:50:00|2019.5|2016.5|2020.1|2017.1|2021.7|2018.7|2014.9|2011.9|960
1664805300000|2022-10-03 13:55:00|2020.2|2017.2|2020.7|2017.7|2025.1|2022.1|2019.8|2016.8|721
1664805600000|2022-10-03 14:00:00|2026.4|2023.4|2031.7|2028.7|2037|2034|2024.3|2019.9|1241
1664805900000|2022-10-03 14:05:00|2031.6|2028.6|2034.9|2031.9|2041.3|2038.3|2031.6|2028.6|867
1664806200000|2022-10-03 14:10:00|2034.7|2031.7|2028.4|2025.4|2038.9|2035.9|2028|2025|807
1664806500000|2022-10-03 14:15:00|2028.1|2025.1|2028.3|2025.3|2031.1|2028.1|2026.3|2023.3|751
1664806800000|2022-10-03 14:20:00|2028.1|2025.1|2042.3|2039.3|2042.3|2039.3|2028|2025|806
1664807100000|2022-10-03 14:25:00|2042.4|2039.4|2038.2|2035.2|2044.5|2041.5|2037|2034|836
1664807400000|2022-10-03 14:30:00|2038.4|2035.4|2049.6|2046.6|2053.5|2050.5|2038.3|2035.4|903
1664807700000|2022-10-03 14:35:00|2049.5|2046.5|2049.4|2046.4|2053.4|2050.4|2044.8|2041.8|844
1664808000000|2022-10-03 14:40:00|2049.5|2046.5|2038.7|2035.7|2049.5|2046.5|2034.7|2031.7|806
1664808300000|2022-10-03 14:45:00|2038.8|2035.8|2047.3|2044.3|2049|2046|2038.7|2035.7|732
1664808600000|2022-10-03 14:50:00|2047.2|2044.2|2045.6|2042.6|2047.7|2044.7|2042.1|2039.1|828
1664808900000|2022-10-03 14:55:00|2045.5|2042.5|2038.6|2035.6|2045.5|2042.5|2036|2033.5|693
1664809200000|2022-10-03 15:00:00|2038.7|2035.7|2040.4|2037.4|2042.8|2039.8|2038|2035|648
1664809500000|2022-10-03 15:05:00|2040|2037|2041.4|2038.4|2044.6|2041.6|2037.5|2034.5|654
1664809800000|2022-10-03 15:10:00|2041.6|2038.6|2036.5|2034.5|2045.7|2042.7|2035|2032|799
1664810100000|2022-10-03 15:15:00|2036.4|2034.4|2037.5|2034.5|2039.7|2036.7|2035.2|2032.2|744
1664810400000|2022-10-03 15:20:00|2037.3|2034.3|2043.1|2040.1|2043.1|2040.1|2034.2|2031.2|713
1664810700000|2022-10-03 15:25:00|2043.7|2040.7|2041.1|2038.1|2044.1|2041.1|2039|2036|610
1664811000000|2022-10-03 15:30:00|2041.2|2038.2|2040.4|2037.4|2043.9|2040.9|2039.7|2036.7|579
1664811300000|2022-10-03 15:35:00|2040.5|2037.5|2042.2|2039.2|2042.5|2039.5|2039|2036|403
1664811600000|2022-10-03 15:40:00|2042.3|2039.3|2044.5|2041.5|2044.6|2042.1|2041.6|2038.7|397
1664811900000|2022-10-03 15:45:00|2044.6|2041.6|2050.7|2047.7|2050.9|2048|2044|2041|462
1664812200000|2022-10-03 15:50:00|2050.8|2047.8|2046.8|2043.8|2054|2051|2046.7|2043.7|467
1664812500000|2022-10-03 15:55:00|2046.4|2043.4|2049.7|2046.7|2050.4|2047.5|2045.1|2042.1|484
1664812800000|2022-10-03 16:00:00|2049.8|2046.8|2048.6|2045.6|2050.7|2048|2046.8|2044.4|475
1664813100000|2022-10-03 16:05:00|2048.5|2045.5|2053.1|2050.1|2054.2|2051.6|2047.3|2044.3|355
1664813400000|2022-10-03 16:10:00|2053|2050|2047.5|2045.5|2053|2050.3|2047.5|2045.1|396
1664813700000|2022-10-03 16:15:00|2048|2045|2048.6|2045.6|2048.9|2046.1|2046.9|2044.2|385
1664814000000|2022-10-03 16:20:00|2048.5|2045.5|2046.9|2043.9|2049.1|2046.1|2042.2|2039.2|438
1664814300000|2022-10-03 16:25:00|2046.8|2043.8|2043.1|2040.1|2046.8|2043.8|2042|2039.3|452
1664814600000|2022-10-03 16:30:00|2043.4|2040.4|2050.1|2047.1|2050.5|2047.5|2041.1|2039|434
1664814900000|2022-10-03 16:35:00|2050|2047|2053.6|2050.6|2054|2051.3|2046.4|2043.4|402
1664815200000|2022-10-03 16:40:00|2053.7|2050.7|2053.7|2051.7|2054.9|2052.7|2052.1|2050.1|349
1664815500000|2022-10-03 16:45:00|2053.5|2051.5|2053.2|2050.2|2055.6|2053.2|2052.8|2049.8|305
1664815800000|2022-10-03 16:50:00|2053.4|2050.4|2051.4|2049.4|2053.7|2051.2|2050.9|2048.4|348
1664816100000|2022-10-03 16:55:00|2051.5|2049.5|2054.9|2051.9|2054.9|2052.4|2050.9|2048.4|351
1664816400000|2022-10-03 17:00:00|2055|2052|2057.2|2054.2|2057.8|2054.9|2053.8|2051.2|339
1664816700000|2022-10-03 17:05:00|2057.3|2054.3|2061.1|2059.1|2063.9|2061.1|2056.4|2053.9|385
1664817000000|2022-10-03 17:10:00|2060.9|2058.9|2056.4|2054.4|2062.5|2060.4|2056.4|2053.8|301
1664817300000|2022-10-03 17:15:00|2057|2054|2052.4|2049.4|2057|2054|2051.7|2048.7|405
1664817600000|2022-10-03 17:20:00|2052.7|2049.7|2053.3|2051.3|2055.7|2052.9|2051.1|2048.1|403
1664817900000|2022-10-03 17:25:00|2053.5|2051.5|2054.1|2052.1|2056.6|2054.4|2052.7|2050.4|452
1664818200000|2022-10-03 17:30:00|2054.8|2051.8|2063.9|2061.9|2064|2062|2054|2051.6|491
1664818500000|2022-10-03 17:35:00|2063.8|2061.8|2061.8|2059.8|2066.9|2064.1|2061.7|2059.3|369
1664818800000|2022-10-03 17:40:00|2061.9|2059.9|2063.9|2060.9|2065|2063|2061.9|2059.4|309
1664819100000|2022-10-03 17:45:00|2064|2061|2066|2063|2066.5|2064|2063.6|2060.9|335
1664819400000|2022-10-03 17:50:00|2065.9|2062.9|2064.9|2061.9|2065.9|2063.1|2062.8|2060.3|319
1664819700000|2022-10-03 17:55:00|2065|2062|2063.8|2060.8|2065.5|2063|2062.9|2060.4|309
1664820000000|2022-10-03 18:00:00|2063.9|2060.9|2066|2063|2067|2064|2063.3|2060.8|326
1664820300000|2022-10-03 18:05:00|2065.8|2062.8|2062.7|2060.7|2066.6|2063.7|2061.5|2059|396
1664820600000|2022-10-03 18:10:00|2063.3|2060.3|2064.9|2061.9|2066|2063|2062.8|2059.8|332
1664820900000|2022-10-03 18:15:00|2065|2062|2063.4|2060.4|2065|2062.4|2062.2|2059.2|297
1664821200000|2022-10-03 18:20:00|2063.5|2060.5|2065|2062|2065.8|2062.8|2063.2|2060.3|209
1664821500000|2022-10-03 18:25:00|2065.1|2062.1|2064.8|2061.8|2065.9|2063.2|2063.8|2060.8|230
1664821800000|2022-10-03 18:30:00|2064.7|2061.7|2066.3|2063.3|2067.8|2064.8|2063.8|2061.3|286
1664822100000|2022-10-03 18:35:00|2066.4|2063.4|2068.9|2065.9|2069.2|2066.8|2066|2063.3|202
1664822400000|2022-10-03 18:40:00|2069|2066|2069|2066|2069.5|2066.7|2067.3|2064.4|180
1664822700000|2022-10-03 18:45:00|2069.1|2066.1|2068.9|2065.9|2069.5|2066.9|2067.2|2064.7|190
1664823000000|2022-10-03 18:50:00|2069|2066|2071.7|2068.7|2072.1|2069.2|2068.8|2065.8|252
1664823300000|2022-10-03 18:55:00|2071.8|2068.8|2070.9|2067.9|2072.9|2069.9|2070.7|2067.8|208
1664823600000|2022-10-03 19:00:00|2071|2068|2064.9|2062.9|2071|2068|2064.8|2061.9|316
1664823900000|2022-10-03 19:05:00|2065.4|2062.4|2064.3|2061.3|2065.7|2062.9|2063.9|2061.1|248
1664824200000|2022-10-03 19:10:00|2064.2|2061.2|2063|2060|2064.3|2061.7|2061.6|2058.6|217
1664824500000|2022-10-03 19:15:00|2062.8|2059.8|2063.5|2060.5|2063.7|2060.7|2061.1|2058.5|228
1664824800000|2022-10-03 19:20:00|2063.4|2060.4|2067|2064|2067.4|2064.4|2062.9|2059.9|185
1664825100000|2022-10-03 19:25:00|2066.9|2063.9|2067.7|2064.7|2070.8|2067.8|2066.7|2063.7|263
1664825400000|2022-10-03 19:30:00|2067.5|2064.5|2068.4|2065.4|2070.4|2067.4|2066.8|2064|302
1664825700000|2022-10-03 19:35:00|2068.1|2065.1|2070.2|2067.2|2070.3|2067.6|2067.6|2065|312
1664826000000|2022-10-03 19:40:00|2070.1|2067.1|2071.7|2068.7|2072|2069.6|2069.1|2066.6|261
1664826300000|2022-10-03 19:45:00|2071.6|2068.6|2071.7|2068.7|2072.2|2069.6|2070.6|2067.6|230
1664826600000|2022-10-03 19:50:00|2072|2069|2071.1|2068.1|2072|2069.1|2069.7|2066.7|224
1664826900000|2022-10-03 19:55:00|2070.7|2067.7|2073.5|2070.5|2073.5|2070.5|2068.5|2065.5|248
1664827200000|2022-10-03 20:00:00|2073.3|2070.3|2071|2068|2073.3|2070.9|2070.9|2067.9|209
1664827500000|2022-10-03 20:05:00|2071.2|2068.2|2071.5|2068.5|2071.8|2069|2070.6|2067.8|138
1664827800000|2022-10-03 20:10:00|2071.6|2068.6|2072.9|2069.9|2073|2070.4|2071.3|2068.3|116
1664828100000|2022-10-03 20:15:00|2072.7|2069.7|2071.5|2068.5|2072.8|2069.8|2071|2068|123
1664828400000|2022-10-03 20:20:00|2071.3|2068.3|2072.5|2069.5|2072.5|2069.9|2071.2|2068.2|53
1664828700000|2022-10-03 20:25:00|2072.4|2069.4|2072.3|2069.3|2072.5|2069.8|2071.8|2068.8|90
1664829000000|2022-10-03 20:30:00|2072.4|2069.4|2071.2|2068.2|2072.5|2069.5|2070.9|2067.9|94
1664829300000|2022-10-03 20:35:00|2071.1|2068.1|2071|2068|2071.9|2068.9|2069.8|2066.8|102
1664829600000|2022-10-03 20:40:00|2070.9|2067.9|2071|2068|2072.2|2069.2|2069.9|2067.6|83
1664829900000|2022-10-03 20:45:00|2070.8|2067.8|2071.7|2068.7|2072.7|2069.7|2070.6|2067.6|105
1664830200000|2022-10-03 20:50:00|2072|2069|2071.9|2068.9|2073.1|2070.1|2071.2|2068.2|76
1664830500000|2022-10-03 20:55:00|2071.8|2068.8|2071.7|2068.7|2073.8|2070.1|2070.5|2065.8|159
1664834400000|2022-10-03 22:00:00|2071.9|2068.9|2072.6|2069.6|2073.4|2070.2|2068.5|2065.2|174
1664834700000|2022-10-03 22:05:00|2072.7|2069.7|2073.3|2070.3|2073.4|2070.4|2070.4|2067.4|100
1664835000000|2022-10-03 22:10:00|2073.2|2070.2|2071.9|2068.9|2073.2|2070.2|2070.8|2067.8|77
1664835300000|2022-10-03 22:15:00|2071.8|2068.8|2069.6|2066.6|2072.4|2069.4|2069.6|2066.6|74
1664835600000|2022-10-03 22:20:00|2069.5|2066.5|2068.2|2065.2|2069.8|2066.8|2068.2|2065.2|105
1664835900000|2022-10-03 22:25:00|2068.1|2065.1|2068.9|2065.9|2069.2|2066.2|2067.9|2064.9|72
1664836200000|2022-10-03 22:30:00|2069.1|2066.1|2067.5|2064.5|2070.2|2067.2|2067.5|2064.5|132
1664836500000|2022-10-03 22:35:00|2067.6|2064.6|2071.7|2068.7|2072.1|2069.1|2067.4|2064.4|93
1664836800000|2022-10-03 22:40:00|2071.8|2068.8|2076|2073|2077.3|2074.3|2071.5|2068.5|178
1664837100000|2022-10-03 22:45:00|2076.1|2073.1|2079.9|2076.9|2079.9|2076.9|2075.1|2072.1|171
1664837400000|2022-10-03 22:50:00|2079.7|2076.7|2076.3|2073.3|2082|2079|2076.3|2073.3|190
1664837700000|2022-10-03 22:55:00|2076.5|2073.5|2071.7|2068.7|2076.9|2073.9|2071|2068|141
1664838000000|2022-10-03 23:00:00|2071.9|2068.9|2075.5|2072.5|2076.1|2073.4|2071|2068|165
1664838300000|2022-10-03 23:05:00|2075.6|2072.6|2073.1|2071.1|2076.5|2073.5|2072.6|2069.6|149
1664838600000|2022-10-03 23:10:00|2074|2071|2074.9|2071.9|2075|2072.4|2073.1|2071|108
1664838900000|2022-10-03 23:15:00|2075|2072|2079.2|2076.2|2079.3|2076.3|2074.3|2072|173
1664839200000|2022-10-03 23:20:00|2079.1|2076.1|2085.1|2082.1|2085.5|2082.5|2078.6|2075.8|185
1664839500000|2022-10-03 23:25:00|2085|2082|2081.9|2078.9|2085|2082|2079.7|2077.1|107
1664839800000|2022-10-03 23:30:00|2081.8|2078.8|2084.8|2081.8|2086.2|2083.2|2081.8|2078.8|184
1664840100000|2022-10-03 23:35:00|2084.7|2081.7|2083.9|2080.9|2085.3|2082.3|2083.6|2080.6|124
1664840400000|2022-10-03 23:40:00|2083.8|2080.8|2080|2077|2083.9|2080.9|2080|2077|164
1664840700000|2022-10-03 23:45:00|2079.9|2076.9|2082.7|2079.7|2082.9|2079.9|2078.2|2075.2|215
1664841000000|2022-10-03 23:50:00|2082.6|2079.6|2079.7|2076.7|2082.9|2079.9|2079.2|2076.5|180
1664841300000|2022-10-03 23:55:00|2079.8|2076.8|2079.2|2076.2|2080.7|2077.7|2078|2075|234
1664841600000|2022-10-04 00:00:00|2079.4|2076.4|2074.5|2071.5|2080.2|2077.2|2074.3|2071.4|329
1664841900000|2022-10-04 00:05:00|2074.4|2071.4|2073.1|2070.1|2075.5|2072.5|2072.4|2069.4|236
1664842200000|2022-10-04 00:10:00|2073.2|2070.2|2071.5|2068.5|2073.5|2070.5|2070.9|2067.9|186
1664842500000|2022-10-04 00:15:00|2071.6|2068.6|2074.6|2071.6|2076.3|2073.3|2070.9|2067.9|253
1664842800000|2022-10-04 00:20:00|2074.5|2071.5|2072.9|2069.9|2074.6|2071.6|2072.1|2069.1|165
1664843100000|2022-10-04 00:25:00|2073|2070|2071|2068|2073|2070|2069.5|2067|186
1664843400000|2022-10-04 00:30:00|2070.8|2067.8|2072.4|2069.4|2072.9|2070|2069.7|2067.2|221
1664843700000|2022-10-04 00:35:00|2072.3|2069.3|2070.9|2067.9|2072.6|2070|2069.9|2067.1|223
1664844000000|2022-10-04 00:40:00|2070.8|2067.8|2073.3|2070.3|2073.3|2070.3|2070.3|2067.5|151
1664844300000|2022-10-04 00:45:00|2073.1|2070.1|2075.4|2072.4|2075.7|2072.8|2072.3|2069.3|191
1664844600000|2022-10-04 00:50:00|2075.6|2072.6|2071.6|2068.6|2075.6|2072.6|2070.5|2067.5|222
1664844900000|2022-10-04 00:55:00|2071.7|2068.7|2072.9|2069.9|2073.2|2070.2|2070.9|2068.3|178
1664845200000|2022-10-04 01:00:00|2073.1|2070.1|2071.8|2068.8|2077.8|2074.8|2071.3|2068.5|203
1664845500000|2022-10-04 01:05:00|2071.9|2068.9|2066.4|2063.4|2072.3|2069.3|2066.4|2063.4|268
1664845800000|2022-10-04 01:10:00|2066.3|2063.3|2063.6|2061.6|2066.9|2064.3|2062.9|2060.1|302
1664846100000|2022-10-04 01:15:00|2064.2|2061.2|2066.3|2063.3|2067.5|2064.6|2062.2|2059.2|250
1664846400000|2022-10-04 01:20:00|2066.4|2063.4|2064.8|2061.8|2066.9|2064.2|2063.2|2060.2|213
1664846700000|2022-10-04 01:25:00|2064.7|2061.7|2065.9|2062.9|2066.8|2064.1|2064.7|2061.7|253
1664847000000|2022-10-04 01:30:00|2065.5|2062.5|2066.7|2063.7|2069.8|2066.8|2065.3|2062.3|281
1664847300000|2022-10-04 01:35:00|2066.6|2063.6|2067.2|2064.2|2068.4|2065.4|2066|2063|127
1664847600000|2022-10-04 01:40:00|2067.1|2064.1|2068.3|2065.3|2068.5|2065.5|2066|2063|150
1664847900000|2022-10-04 01:45:00|2068.5|2065.5|2070.7|2067.7|2072.9|2070.3|2067.4|2065|191
1664848200000|2022-10-04 01:50:00|2071.1|2068.1|2070.3|2067.3|2071.4|2068.6|2069.2|2066.6|181
1664848500000|2022-10-04 01:55:00|2070.2|2067.2|2066.5|2063.5|2070.3|2067.3|2066.3|2063.3|145
1664848800000|2022-10-04 02:00:00|2066.6|2063.6|2067.1|2065.1|2067.6|2065.1|2064.7|2061.7|171
1664849100000|2022-10-04 02:05:00|2067.4|2064.4|2064.7|2061.7|2067.5|2065.1|2063.9|2061.4|176
1664849400000|2022-10-04 02:10:00|2064.8|2061.8|2067.9|2064.9|2067.9|2064.9|2064.5|2061.5|177
1664849700000|2022-10-04 02:15:00|2067.5|2064.5|2072.8|2069.8|2072.8|2069.9|2067.4|2064.4|167
1664850000000|2022-10-04 02:20:00|2072.7|2069.7|2070.4|2067.4|2072.7|2069.7|2068.4|2065.7|159
1664850300000|2022-10-04 02:25:00|2070.3|2067.3|2071.8|2068.8|2072.3|2069.5|2069.4|2066.9|162
1664850600000|2022-10-04 02:30:00|2071.9|2068.9|2076.7|2073.7|2077|2074|2071.5|2068.9|175
1664850900000|2022-10-04 02:35:00|2076.8|2073.8|2078.1|2075.1|2078.6|2075.6|2076|2073|174
1664851200000|2022-10-04 02:40:00|2078.2|2075.2|2076.4|2073.4|2080.5|2077.5|2076.1|2073.1|194
1664851500000|2022-10-04 02:45:00|2076.3|2073.3|2073.6|2070.6|2077|2074|2073.5|2070.5|164
1664851800000|2022-10-04 02:50:00|2073.5|2070.5|2072.8|2069.8|2073.9|2071.1|2072.6|2069.6|174
1664852100000|2022-10-04 02:55:00|2072.9|2069.9|2074.5|2071.5|2074.9|2071.9|2071.9|2068.9|151
1664852400000|2022-10-04 03:00:00|2074.8|2071.8|2075.9|2072.9|2076.6|2073.6|2074.5|2071.5|137
1664852700000|2022-10-04 03:05:00|2076.1|2073.1|2074.5|2071.5|2077.9|2074.9|2074|2071|183
1664853000000|2022-10-04 03:10:00|2074.2|2071.2|2075.4|2072.4|2075.7|2072.7|2073.9|2070.9|173
1664853300000|2022-10-04 03:15:00|2075.5|2072.5|2076|2073|2076.5|2073.5|2074.2|2071.2|148
1664853600000|2022-10-04 03:20:00|2076.1|2073.1|2075.9|2072.9|2076.3|2073.3|2073.7|2070.7|140
1664853900000|2022-10-04 03:25:00|2076|2073|2073.7|2070.7|2076|2073|2073.3|2070.3|189
1664854200000|2022-10-04 03:30:00|2074.1|2071.1|2080.1|2077.1|2080.5|2077.5|2070.5|2067.5|867
1664854500000|2022-10-04 03:35:00|2079.6|2076.6|2085.8|2082.8|2086.1|2083.1|2079.5|2076.5|620
1664854800000|2022-10-04 03:40:00|2085.9|2082.9|2091.6|2088.6|2092.1|2089.1|2085|2082|439
1664855100000|2022-10-04 03:45:00|2091.4|2088.4|2088.3|2085.3|2091.9|2088.9|2086.9|2083.9|309
1664855400000|2022-10-04 03:50:00|2088.1|2085.1|2091.6|2088.6|2092.3|2089.3|2087.9|2084.9|353
1664855700000|2022-10-04 03:55:00|2091.7|2088.7|2091.7|2088.7|2091.8|2088.8|2090.3|2087.3|211
1664856000000|2022-10-04 04:00:00|2091.5|2088.5|2085.6|2082.6|2091.8|2088.8|2085.2|2082.2|287
1664856300000|2022-10-04 04:05:00|2085.5|2082.5|2085|2082|2085.5|2082.5|2082.9|2079.9|367
1664856600000|2022-10-04 04:10:00|2084.9|2081.9|2084.2|2081.2|2085.1|2082.1|2083.8|2080.8|207
1664856900000|2022-10-04 04:15:00|2084.4|2081.4|2085.4|2082.4|2085.7|2082.7|2083.6|2080.6|154
1664857200000|2022-10-04 04:20:00|2085.3|2082.3|2085.8|2082.8|2085.9|2082.9|2083.9|2080.9|211
1664857500000|2022-10-04 04:25:00|2085.7|2082.7|2085.4|2082.4|2087.5|2084.5|2084.6|2081.6|217
1664857800000|2022-10-04 04:30:00|2085.3|2082.3|2083.9|2080.9|2087.6|2084.6|2083.9|2080.9|253
1664858100000|2022-10-04 04:35:00|2084.1|2081.1|2088.6|2085.6|2089.5|2086.5|2083|2080|270
1664858400000|2022-10-04 04:40:00|2088.4|2085.4|2086.6|2083.6|2090.5|2087.5|2086.3|2083.3|258
1664858700000|2022-10-04 04:45:00|2086.3|2083.3|2085.2|2082.2|2087.4|2084.6|2083.4|2080.8|279
1664859000000|2022-10-04 04:50:00|2084.3|2082.3|2085.3|2082.3|2087|2084.5|2083.7|2081.1|226
1664859300000|2022-10-04 04:55:00|2084.7|2082.7|2083.7|2080.7|2085.5|2083.2|2083.1|2080.5|191
1664859600000|2022-10-04 05:00:00|2083.8|2080.8|2084.9|2081.9|2086|2083.9|2083.3|2080.7|210
1664859900000|2022-10-04 05:05:00|2085.1|2082.1|2085.1|2082.1|2085.8|2083.3|2083.6|2080.9|196
1664860200000|2022-10-04 05:10:00|2085.2|2082.2|2085|2082|2085.6|2083|2084|2081.2|186
1664860500000|2022-10-04 05:15:00|2085.1|2082.1|2083.9|2080.9|2085.1|2082.1|2083.1|2080.6|171
1664860800000|2022-10-04 05:20:00|2084|2081|2080.7|2077.7|2084.6|2081.7|2080.6|2077.6|192
1664861100000|2022-10-04 05:25:00|2080.6|2077.6|2079.6|2077.6|2081.8|2078.8|2079.6|2077|191
1664861400000|2022-10-04 05:30:00|2080.1|2077.1|2079.6|2076.6|2081.9|2079|2079.5|2076.5|185
1664861700000|2022-10-04 05:35:00|2079.5|2076.5|2082.6|2079.6|2083.1|2080.5|2079.4|2076.4|171
1664862000000|2022-10-04 05:40:00|2082.5|2079.5|2082.8|2079.8|2083|2080|2079.5|2077|170
1664862300000|2022-10-04 05:45:00|2082.4|2080.4|2087.9|2084.9|2087.9|2084.9|2082.4|2080.1|217
1664862600000|2022-10-04 05:50:00|2087.8|2084.8|2092.1|2089.1|2092.5|2089.5|2087.8|2084.8|328
1664862900000|2022-10-04 05:55:00|2091.7|2088.7|2090.3|2087.3|2092.7|2089.7|2090.2|2087.2|245
1664863200000|2022-10-04 06:00:00|2090.4|2087.4|2091|2088|2091.1|2088.1|2088.7|2085.7|336
1664863500000|2022-10-04 06:05:00|2091.1|2088.1|2092.8|2089.8|2093|2090|2089.5|2086.9|381
1664863800000|2022-10-04 06:10:00|2092.7|2089.7|2097|2094|2099.1|2096.1|2092|2089.1|432
1664864100000|2022-10-04 06:15:00|2096.9|2093.9|2097.4|2094.4|2099.3|2096.7|2095.6|2092.9|415
1664864400000|2022-10-04 06:20:00|2097.3|2094.3|2098.5|2095.5|2099.5|2096.5|2095.5|2092.7|335
1664864700000|2022-10-04 06:25:00|2098.7|2095.7|2095.5|2092.5|2099.4|2096.4|2094.1|2091.1|370
1664865000000|2022-10-04 06:30:00|2095.6|2092.6|2097.7|2094.7|2099.3|2096.3|2095.6|2092.6|459
1664865300000|2022-10-04 06:35:00|2097.8|2094.8|2098.2|2095.2|2099.5|2096.7|2096.8|2093.8|378
1664865600000|2022-10-04 06:40:00|2098.6|2095.6|2101.3|2099.3|2102.9|2099.9|2097.7|2095.4|428
1664865900000|2022-10-04 06:45:00|2102|2099|2102.4|2099.4|2106.1|2103.7|2100.8|2098.6|457
1664866200000|2022-10-04 06:50:00|2102.3|2099.3|2101.8|2098.8|2102.9|2100.3|2099.2|2096.4|468
1664866500000|2022-10-04 06:55:00|2101.5|2098.5|2099.7|2096.7|2101.9|2099.4|2099.1|2096.6|415
1664866800000|2022-10-04 07:00:00|2099.8|2096.8|2095.9|2092.9|2100.3|2097.3|2093.6|2090.7|601
1664867100000|2022-10-04 07:05:00|2095.8|2092.8|2097.1|2094.1|2102.1|2099.1|2095.4|2092.8|580
1664867400000|2022-10-04 07:10:00|2097.3|2094.3|2098.5|2095.5|2099.6|2096.6|2095|2092|579
1664867700000|2022-10-04 07:15:00|2098.4|2095.4|2099.1|2096.1|2099.9|2096.9|2095.2|2092.2|591
1664868000000|2022-10-04 07:20:00|2099|2096|2098.3|2095.3|2099.6|2096.6|2093.9|2090.9|584
1664868300000|2022-10-04 07:25:00|2098|2095|2093.7|2090.7|2102|2099.1|2092.6|2090.1|609
1664868600000|2022-10-04 07:30:00|2094.2|2091.2|2097.2|2095.2|2101.8|2098.8|2093|2090.1|566
1664868900000|2022-10-04 07:35:00|2097.1|2095.1|2099|2096|2101|2098.1|2096.2|2093.5|499
1664869200000|2022-10-04 07:40:00|2098.8|2095.8|2100.3|2097.3|2100.5|2097.5|2097|2094.1|438
1664869500000|2022-10-04 07:45:00|2100.5|2097.5|2098.2|2095.2|2101.7|2098.7|2097.8|2095|486
1664869800000|2022-10-04 07:50:00|2098.3|2095.3|2097.2|2094.2|2100.3|2097.3|2096.1|2093.3|378
1664870100000|2022-10-04 07:55:00|2097.1|2094.1|2095.9|2092.9|2097.1|2094.2|2093.8|2091.2|456
1664870400000|2022-10-04 08:00:00|2096|2093|2097.2|2094.2|2097.4|2094.4|2093.1|2090.5|421
1664870700000|2022-10-04 08:05:00|2097.3|2094.3|2097.6|2094.6|2102|2099|2094.6|2092|414
1664871000000|2022-10-04 08:10:00|2097.4|2094.4|2099|2096|2100|2097|2097.2|2094.2|410
1664871300000|2022-10-04 08:15:00|2098.9|2095.9|2099.9|2096.9|2100.9|2097.9|2097.4|2094.7|440
1664871600000|2022-10-04 08:20:00|2099.8|2096.8|2096.6|2093.6|2100.8|2097.8|2096.3|2093.3|441
1664871900000|2022-10-04 08:25:00|2096.7|2093.7|2093.3|2090.3|2097.5|2094.7|2092.6|2089.7|425
1664872200000|2022-10-04 08:30:00|2093.2|2090.2|2093.7|2090.7|2095.3|2092.3|2091.7|2089.2|389
1664872500000|2022-10-04 08:35:00|2093.8|2090.8|2094.2|2091.2|2094.5|2091.8|2091.6|2088.7|398
1664872800000|2022-10-04 08:40:00|2094.4|2091.4|2090.6|2087.6|2095.4|2092.4|2090.2|2087.2|409
1664873100000|2022-10-04 08:45:00|2090.5|2087.5|2090|2087|2091.1|2088.6|2087.7|2084.9|457
1664873400000|2022-10-04 08:50:00|2090.3|2087.3|2089.1|2086.1|2093|2090|2088.9|2085.9|339
1664873700000|2022-10-04 08:55:00|2089.3|2086.3|2091.1|2088.1|2093.2|2090.3|2089.3|2086.3|427
1664874000000|2022-10-04 09:00:00|2091|2088|2092.3|2089.3|2092.6|2089.6|2090|2087.3|377
1664874300000|2022-10-04 09:05:00|2092.2|2089.2|2085.1|2082.1|2092.3|2089.3|2084.5|2081.5|456
1664874600000|2022-10-04 09:10:00|2085.7|2082.7|2082.7|2079.7|2085.9|2082.9|2081|2078.3|392
1664874900000|2022-10-04 09:15:00|2082.8|2079.8|2084.2|2081.2|2084.9|2081.9|2080.9|2077.9|338
1664875200000|2022-10-04 09:20:00|2084.3|2081.3|2084|2081|2084.6|2081.6|2081.5|2078.6|322
1664875500000|2022-10-04 09:25:00|2084.1|2081.1|2085.6|2082.6|2086.4|2083.4|2082.5|2079.5|296
1664875800000|2022-10-04 09:30:00|2085.4|2082.4|2087.6|2084.6|2090.2|2087.2|2085.1|2082.1|445
1664876100000|2022-10-04 09:35:00|2087.5|2084.5|2083|2081|2087.5|2084.9|2081.5|2079.1|382
1664876400000|2022-10-04 09:40:00|2083.5|2080.5|2088|2085|2088.6|2085.6|2083.3|2080.3|363
1664876700000|2022-10-04 09:45:00|2087.9|2084.9|2089.2|2086.2|2089.2|2086.6|2086.2|2083.6|329
1664877000000|2022-10-04 09:50:00|2089.1|2086.1|2091.7|2088.7|2092.6|2089.8|2088.8|2086.1|215
1664877300000|2022-10-04 09:55:00|2091.6|2088.6|2086.8|2084.8|2094|2091|2086.4|2083.9|462
1664877600000|2022-10-04 10:00:00|2086.7|2084.7|2086.9|2083.9|2087.9|2084.9|2082.9|2080.4|487
1664877900000|2022-10-04 10:05:00|2086.8|2083.8|2086.8|2083.8|2086.9|2084.4|2083.2|2080.8|394
1664878200000|2022-10-04 10:10:00|2086.7|2083.7|2085.1|2082.1|2089.1|2086.4|2084.8|2081.9|378
1664878500000|2022-10-04 10:15:00|2084.9|2081.9|2089.7|2086.7|2089.9|2087.5|2083.9|2081.4|304
1664878800000|2022-10-04 10:20:00|2089.5|2086.5|2091.7|2089.7|2093.2|2090.2|2088.2|2085.7|384
1664879100000|2022-10-04 10:25:00|2091.6|2089.6|2090|2087|2092.3|2089.7|2087.4|2084.7|273
1664879400000|2022-10-04 10:30:00|2090.1|2087.1|2090.9|2087.9|2091.4|2088.7|2088.6|2086.2|360
1664879700000|2022-10-04 10:35:00|2090.7|2087.7|2089.5|2086.5|2091.8|2088.8|2088.5|2085.9|274
1664880000000|2022-10-04 10:40:00|2089.6|2086.6|2088.7|2085.7|2091.2|2088.2|2087.4|2084.6|261
1664880300000|2022-10-04 10:45:00|2088.8|2085.8|2091.2|2089.2|2092.2|2089.5|2086.4|2083.7|298
1664880600000|2022-10-04 10:50:00|2091.5|2088.5|2088.9|2085.9|2091.9|2089.4|2087.6|2085.2|333
1664880900000|2022-10-04 10:55:00|2088.8|2085.8|2088.4|2086.4|2089.6|2087|2087.1|2084.4|368
1664881200000|2022-10-04 11:00:00|2088.9|2085.9|2086.9|2083.9|2093|2090.6|2085.8|2083|519
1664881500000|2022-10-04 11:05:00|2086.8|2083.8|2085.1|2083.1|2087.6|2085|2084.5|2082.2|478
1664881800000|2022-10-04 11:10:00|2085.5|2083.5|2079.4|2077.4|2086.1|2083.5|2078.8|2075.8|508
1664882100000|2022-10-04 11:15:00|2079.3|2077.3|2082.8|2080.8|2085.9|2082.9|2078.8|2075.9|589
1664882400000|2022-10-04 11:20:00|2082.7|2080.7|2077.4|2074.4|2084|2081.1|2076.4|2073.9|452
1664882700000|2022-10-04 11:25:00|2077.3|2074.3|2076.7|2073.7|2079.6|2076.6|2076.2|2073.2|333
1664883000000|2022-10-04 11:30:00|2076.9|2073.9|2081.9|2078.9|2083.9|2081.5|2076.9|2073.9|453
1664883300000|2022-10-04 11:35:00|2081.8|2078.8|2080.3|2077.3|2084.7|2081.7|2079.1|2076.5|534
1664883600000|2022-10-04 11:40:00|2080|2077|2079.6|2077.6|2081.9|2079.3|2078.6|2076.1|403
1664883900000|2022-10-04 11:45:00|2079.4|2077.4|2075.1|2072.1|2079.8|2077.4|2073.4|2071|393
1664884200000|2022-10-04 11:50:00|2075.2|2072.2|2075|2073|2076.3|2073.7|2073.5|2071|414
1664884500000|2022-10-04 11:55:00|2075.1|2073.1|2079.9|2077.9|2081|2078.7|2074.4|2071.9|345
1664884800000|2022-10-04 12:00:00|2080|2078|2077.1|2074.1|2081.1|2078.7|2071.8|2069|621
1664885100000|2022-10-04 12:05:00|2076.8|2073.8|2074.5|2072.5|2079.1|2076.4|2073.4|2070.9|465
1664885400000|2022-10-04 12:10:00|2075|2072|2078.7|2076.7|2079.5|2076.9|2073.4|2071|480
1664885700000|2022-10-04 12:15:00|2078.8|2076.8|2078.4|2075.4|2080.3|2077.9|2075.8|2072.8|446
1664886000000|2022-10-04 12:20:00|2078.8|2075.8|2079.4|2076.4|2079.8|2076.8|2072.8|2069.8|706
1664886300000|2022-10-04 12:25:00|2079.9|2076.9|2083.8|2080.8|2085.5|2083.1|2079.3|2076.3|690
1664886600000|2022-10-04 12:30:00|2083.9|2080.9|2084.1|2081.1|2086.5|2083.7|2081|2078|664
1664886900000|2022-10-04 12:35:00|2084|2081|2083.4|2080.4|2087.4|2084.4|2081.8|2078.9|621
1664887200000|2022-10-04 12:40:00|2083.6|2080.6|2090.2|2087.2|2091.3|2088.6|2081.9|2078.9|631
1664887500000|2022-10-04 12:45:00|2089.9|2086.9|2093.2|2090.2|2093.4|2090.4|2087.2|2084.4|503
1664887800000|2022-10-04 12:50:00|2093.3|2090.3|2098.3|2095.3|2098.3|2095.3|2092.5|2089.9|500
1664888100000|2022-10-04 12:55:00|2098.4|2095.4|2100.4|2097.4|2100.9|2098.6|2094.7|2091.7|562
1664888400000|2022-10-04 13:00:00|2100.5|2097.5|2098.6|2096.6|2101.1|2098.5|2096.6|2093.6|553
1664888700000|2022-10-04 13:05:00|2098.7|2096.7|2100|2097|2101.2|2098.9|2098.5|2095.5|565
1664889000000|2022-10-04 13:10:00|2100.1|2097.1|2102.1|2099.1|2103.8|2100.8|2099.6|2096.6|454
1664889300000|2022-10-04 13:15:00|2102|2099|2100.1|2098.1|2102.5|2099.6|2098.1|2095.6|452
1664889600000|2022-10-04 13:20:00|2100.7|2097.7|2099.3|2096.3|2100.7|2097.7|2093.4|2090.9|502
1664889900000|2022-10-04 13:25:00|2099.2|2096.2|2095.2|2092.2|2102|2099.5|2095|2092|508
1664890200000|2022-10-04 13:30:00|2096.3|2093.3|2092.4|2089.4|2100.3|2097.3|2089.4|2086.4|907
1664890500000|2022-10-04 13:35:00|2092.3|2089.3|2097.6|2094.6|2098.7|2095.7|2092.2|2089.2|727
1664890800000|2022-10-04 13:40:00|2097.7|2094.7|2090.3|2087.3|2100.4|2097.4|2086.8|2083.8|840
1664891100000|2022-10-04 13:45:00|2090|2087|2093.8|2090.8|2102.1|2099.1|2090|2087|809
1664891400000|2022-10-04 13:50:00|2093.9|2090.9|2090.8|2087.8|2094.1|2091.3|2087.4|2084.4|727
1664891700000|2022-10-04 13:55:00|2090.6|2087.6|2090.1|2087.1|2095.3|2092.5|2089.1|2086.1|610
1664892000000|2022-10-04 14:00:00|2090.3|2087.3|2103|2100|2105.9|2102.9|2089.8|2086.8|1014
1664892300000|2022-10-04 14:05:00|2102.9|2099.9|2099|2096|2104.7|2101.7|2095.5|2092.5|840
1664892600000|2022-10-04 14:10:00|2099.3|2096.3|2099|2096|2100.8|2098|2093.4|2090.4|675
1664892900000|2022-10-04 14:15:00|2099.2|2096.2|2097.5|2094.5|2103.1|2100.1|2096.9|2094.4|685
1664893200000|2022-10-04 14:20:00|2096.6|2094.6|2094.8|2092.8|2097.1|2094.6|2092.5|2089.5|598
1664893500000|2022-10-04 14:25:00|2095|2093|2094.1|2091.1|2097.3|2094.5|2090.9|2088.5|496
1664893800000|2022-10-04 14:30:00|2094|2091|2104.4|2102.4|2104.4|2102.4|2093.1|2090.9|552
1664894100000|2022-10-04 14:35:00|2104.5|2102.5|2106.5|2104.5|2109.4|2106.9|2102.7|2100|637
1664894400000|2022-10-04 14:40:00|2106.6|2104.6|2108.9|2106.9|2113.2|2110.5|2104.6|2102.3|661
1664894700000|2022-10-04 14:45:00|2108.8|2106.8|2114.9|2111.9|2116.4|2113.4|2106.1|2104.1|653
1664895000000|2022-10-04 14:50:00|2115|2112|2107.9|2104.9|2117.5|2114.6|2107.8|2104.8|740
1664895300000|2022-10-04 14:55:00|2107.7|2104.7|2115|2113|2115.8|2113.1|2107.6|2104.6|594
1664895600000|2022-10-04 15:00:00|2115.4|2113.4|2110|2107|2118|2115.1|2109.4|2106.4|579
1664895900000|2022-10-04 15:05:00|2109.9|2106.9|2114|2112|2115.4|2113.3|2109.4|2106.9|533
1664896200000|2022-10-04 15:10:00|2113.9|2111.9|2117|2114|2117.4|2115|2112.8|2110.2|639
1664896500000|2022-10-04 15:15:00|2116.6|2114.6|2118.9|2115.9|2120.1|2117.7|2115.4|2112.9|601
1664896800000|2022-10-04 15:20:00|2118.7|2115.7|2117.7|2115.7|2118.9|2116.1|2114.1|2111.7|573
1664897100000|2022-10-04 15:25:00|2117.8|2115.8|2118.8|2115.8|2120.5|2118|2117.3|2115.1|487
1664897400000|2022-10-04 15:30:00|2119|2116|2123.4|2120.4|2123.7|2120.9|2116.2|2113.2|635
1664897700000|2022-10-04 15:35:00|2123.3|2120.3|2115.5|2112.5|2124.4|2122|2112.3|2109.8|637
1664898000000|2022-10-04 15:40:00|2116|2113|2114.8|2112.8|2118.1|2115.2|2114.2|2111.6|509
1664898300000|2022-10-04 15:45:00|2114.7|2112.7|2107.9|2104.9|2115|2112.8|2107.1|2104.3|546
1664898600000|2022-10-04 15:50:00|2108|2105|2114.3|2111.3|2114.5|2112|2107.4|2104.9|421
1664898900000|2022-10-04 15:55:00|2114.1|2111.1|2115.9|2112.9|2115.9|2113.4|2111.5|2109|393
1664899200000|2022-10-04 16:00:00|2115.5|2113.5|2116.1|2114.1|2117.1|2115.1|2114.9|2112.4|394
1664899500000|2022-10-04 16:05:00|2116.2|2114.2|2116.5|2113.5|2117.6|2114.9|2113.3|2110.3|438
1664899800000|2022-10-04 16:10:00|2116.7|2113.7|2116.4|2114.4|2118|2115.5|2115.4|2112.9|394
1664900100000|2022-10-04 16:15:00|2116.9|2114.9|2117.7|2115.7|2119.6|2117.6|2116.7|2114|311
1664900400000|2022-10-04 16:20:00|2117.8|2115.8|2122.1|2119.1|2122.2|2119.2|2116.8|2114.7|393
1664900700000|2022-10-04 16:25:00|2122|2119|2121.8|2118.8|2122.3|2119.8|2118|2115.4|360
1664901000000|2022-10-04 16:30:00|2122|2119|2120.9|2117.9|2122.8|2120.1|2119.5|2117.4|351
1664901300000|2022-10-04 16:35:00|2120.8|2117.8|2124.3|2121.3|2125.1|2122.5|2119.6|2117|347
1664901600000|2022-10-04 16:40:00|2124.2|2121.2|2120.3|2117.3|2125.8|2123.5|2118.8|2116.1|537
1664901900000|2022-10-04 16:45:00|2120.5|2117.5|2114.8|2111.8|2120.5|2117.5|2114|2111.6|461
1664902200000|2022-10-04 16:50:00|2114.6|2111.6|2110.7|2108.7|2115.2|2112.6|2110.5|2107.9|331
1664902500000|2022-10-04 16:55:00|2110.8|2108.8|2104.5|2101.5|2111.1|2108.8|2104.4|2101.4|577
1664902800000|2022-10-04 17:00:00|2104.6|2101.6|2102.2|2099.2|2106.4|2104|2100.4|2098.4|455
1664903100000|2022-10-04 17:05:00|2102.3|2099.3|2103|2100|2103.6|2101.3|2099.8|2097.4|411
1664903400000|2022-10-04 17:10:00|2103.1|2100.1|2099.2|2097.2|2103.9|2101.5|2099|2096|373
1664903700000|2022-10-04 17:15:00|2099.3|2097.3|2100.3|2097.3|2102.8|2100.4|2098.5|2096|498
1664904000000|2022-10-04 17:20:00|2100.4|2097.4|2104.7|2101.7|2105.8|2103.5|2099|2096.1|364
1664904300000|2022-10-04 17:25:00|2105|2102|2104.8|2102.8|2105.6|2103.3|2103.6|2100.9|346
1664904600000|2022-10-04 17:30:00|2105|2103|2103.4|2100.4|2105.2|2103.1|2102.6|2100.1|289
1664904900000|2022-10-04 17:35:00|2102.8|2100.8|2105.1|2102.1|2105.2|2102.2|2100.4|2097.7|273
1664905200000|2022-10-04 17:40:00|2105|2102|2103.2|2100.2|2105|2102.5|2102.2|2099.5|257
1664905500000|2022-10-04 17:45:00|2103.7|2100.7|2102.9|2100.9|2105.5|2102.9|2102.4|2099.7|341
1664905800000|2022-10-04 17:50:00|2103|2101|2101|2099|2104.2|2102.1|2100.8|2098.8|251
1664906100000|2022-10-04 17:55:00|2101.1|2099.1|2104.4|2101.4|2104.7|2102.2|2100.4|2097.7|287
1664906400000|2022-10-04 18:00:00|2104.1|2101.1|2107.7|2105.7|2108.6|2105.9|2102.8|2099.8|314
1664906700000|2022-10-04 18:05:00|2107.6|2105.6|2103.5|2101.5|2107.9|2105.6|2101.8|2099.1|311
1664907000000|2022-10-04 18:10:00|2103.7|2101.7|2101.7|2099.7|2104.7|2102.2|2100.9|2098.7|350
1664907300000|2022-10-04 18:15:00|2102|2099|2102.7|2099.7|2103.3|2100.6|2099.4|2096.5|316
1664907600000|2022-10-04 18:20:00|2102.8|2099.8|2104.1|2102.1|2104.6|2102.3|2101.6|2099.4|228
1664907900000|2022-10-04 18:25:00|2104|2102|2103.2|2100.2|2106.1|2103.2|2102.6|2099.9|350
1664908200000|2022-10-04 18:30:00|2103|2100|2104.4|2101.4|2105.7|2103.1|2102|2099.3|396
1664908500000|2022-10-04 18:35:00|2104.3|2101.3|2104|2101|2105.5|2102.8|2102.8|2100.3|320
1664908800000|2022-10-04 18:40:00|2103.4|2101.4|2102.6|2100.6|2104.5|2101.7|2102.4|2099.9|329
1664909100000|2022-10-04 18:45:00|2102.7|2100.7|2104.6|2102.6|2106|2103.6|2102.4|2099.9|273
1664909400000|2022-10-04 18:50:00|2104.7|2102.7|2107.2|2105.2|2108.2|2105.9|2104.5|2102.2|253
1664909700000|2022-10-04 18:55:00|2107.4|2105.4|2112.1|2109.1|2112.2|2109.7|2106.5|2104.1|352
1664910000000|2022-10-04 19:00:00|2112|2109|2110.5|2108.5|2112.1|2109.5|2109.9|2106.9|340
1664910300000|2022-10-04 19:05:00|2110.6|2108.6|2104.5|2102.5|2111.4|2108.6|2104.4|2102|360
1664910600000|2022-10-04 19:10:00|2105|2102|2101|2098|2105|2102.1|2098.8|2096.3|438
1664910900000|2022-10-04 19:15:00|2100.9|2097.9|2103.6|2100.6|2104.2|2101.6|2100.9|2097.9|368
1664911200000|2022-10-04 19:20:00|2103.7|2100.7|2102.1|2100.1|2103.8|2101.1|2100.6|2098.1|304
1664911500000|2022-10-04 19:25:00|2102.8|2099.8|2102.6|2100.6|2105.6|2102.7|2102|2099.5|322
1664911800000|2022-10-04 19:30:00|2103.1|2100.1|2105.8|2103.8|2106.7|2104|2100.6|2098.3|374
1664912100000|2022-10-04 19:35:00|2106.6|2103.6|2106.7|2104.7|2108.5|2106|2104.6|2101.8|337
1664912400000|2022-10-04 19:40:00|2106.8|2104.8|2107.3|2104.3|2107.8|2104.8|2104.8|2102.3|282
1664912700000|2022-10-04 19:45:00|2107.2|2104.2|2102.7|2099.7|2107.3|2104.3|2102.1|2099.7|253
1664913000000|2022-10-04 19:50:00|2102.8|2099.8|2103.7|2100.7|2104.6|2101.6|2101.5|2098.9|378
1664913300000|2022-10-04 19:55:00|2103.5|2100.5|2102.8|2099.8|2103.7|2100.7|2101|2098|287
1664913600000|2022-10-04 20:00:00|2102.7|2099.7|2105.4|2102.4|2107.1|2104.1|2102.3|2099.3|193
1664913900000|2022-10-04 20:05:00|2105.3|2102.3|2104|2101|2105.9|2102.9|2103|2100.2|167
1664914200000|2022-10-04 20:10:00|2103.9|2100.9|2105|2102|2105|2102.2|2103.1|2100.3|124
1664914500000|2022-10-04 20:15:00|2104.2|2102.2|2104.3|2101.3|2106|2103|2103.5|2100.5|96
1664914800000|2022-10-04 20:20:00|2104.2|2101.2|2105.8|2103.8|2106.5|2103.9|2104.1|2101.2|118
1664915100000|2022-10-04 20:25:00|2106.8|2103.7|2105.9|2102.9|2107.4|2104.9|2105.4|2102.4|193
1664915400000|2022-10-04 20:30:00|2106|2103|2106.3|2103.3|2107.1|2104.6|2105.5|2102.9|125
1664915700000|2022-10-04 20:35:00|2106|2103|2104.9|2101.9|2106.9|2104.5|2104.5|2101.9|59
1664916000000|2022-10-04 20:40:00|2104.6|2101.6|2106.9|2103.9|2107.1|2104.1|2104|2101.1|114
1664916300000|2022-10-04 20:45:00|2106.7|2103.7|2107.2|2104.2|2108.2|2105.2|2106.4|2103.5|110
1664916600000|2022-10-04 20:50:00|2107.3|2104.3|2109|2106|2109.6|2106.6|2107.1|2104.1|72
1664916900000|2022-10-04 20:55:00|2109.1|2106.1|2107.3|2104.3|2110.3|2106.4|2107.3|2104.1|83
1664920800000|2022-10-04 22:00:00|2106.7|2103.7|2104.8|2101.8|2107.3|2104.3|2103.9|2100.9|212
1664921100000|2022-10-04 22:05:00|2104.7|2101.7|2105.9|2102.9|2105.9|2102.9|2104.2|2101.2|99
1664921400000|2022-10-04 22:10:00|2105.8|2102.8|2107|2104|2107.4|2104.4|2105.8|2102.8|54
1664921700000|2022-10-04 22:15:00|2107.1|2104.1|2107.4|2104.4|2108.1|2105.1|2106.8|2103.8|93
1664922000000|2022-10-04 22:20:00|2107.3|2104.3|2108.5|2105.5|2108.7|2105.7|2106.9|2103.9|99
1664922300000|2022-10-04 22:25:00|2108.6|2105.6|2107.8|2104.8|2108.6|2105.6|2107.3|2104.3|95
1664922600000|2022-10-04 22:30:00|2107.9|2104.9|2106.8|2103.8|2107.9|2104.9|2106.3|2103.3|75
1664922900000|2022-10-04 22:35:00|2106.9|2103.9|2106.2|2103.2|2107.3|2104.3|2106|2103|59
1664923200000|2022-10-04 22:40:00|2106.3|2103.3|2107.6|2104.6|2108|2105|2105.6|2103|87
1664923500000|2022-10-04 22:45:00|2107.5|2104.5|2107.3|2104.3|2108.2|2105.2|2107|2104|85
1664923800000|2022-10-04 22:50:00|2107.4|2104.4|2106.7|2103.7|2107.8|2104.8|2106.3|2103.3|59
1664924100000|2022-10-04 22:55:00|2106.8|2103.8|2106.3|2103.3|2107.4|2104.4|2106.2|2103.2|44
1664924400000|2022-10-04 23:00:00|2106.4|2103.4|2106.2|2103.2|2106.4|2103.6|2104.9|2102.3|76
1664924700000|2022-10-04 23:05:00|2106.1|2103.1|2106.2|2103.2|2107|2104.6|2105.6|2102.9|77
1664925000000|2022-10-04 23:10:00|2106.4|2103.4|2103.1|2100.1|2106.5|2103.5|2102.3|2099.7|107
1664925300000|2022-10-04 23:15:00|2103.4|2100.4|2102.1|2099.1|2103.6|2100.8|2101.5|2098.9|79
1664925600000|2022-10-04 23:20:00|2102.2|2099.2|2102.8|2099.8|2103|2100.1|2101.4|2098.9|82
1664925900000|2022-10-04 23:25:00|2102.4|2099.4|2101.1|2098.1|2102.7|2100.2|2100.6|2098.1|71
1664926200000|2022-10-04 23:30:00|2101.2|2098.2|2101.7|2098.7|2101.9|2099.2|2100.6|2097.9|99
1664926500000|2022-10-04 23:35:00|2101.6|2098.6|2101.4|2098.4|2101.8|2099.3|2101|2098|55
1664926800000|2022-10-04 23:40:00|2101.6|2098.6|2100.5|2098.5|2101.7|2099.1|2100.5|2097.9|58
1664927100000|2022-10-04 23:45:00|2101.1|2098.1|2104.1|2101.1|2105.5|2102.9|2101.1|2098.1|145
1664927400000|2022-10-04 23:50:00|2104.2|2101.2|2102.6|2099.6|2104.3|2101.6|2101.9|2099.4|88
1664927700000|2022-10-04 23:55:00|2102.5|2099.5|2103.6|2100.6|2104.1|2101.2|2101.9|2099.5|109
1664928000000|2022-10-05 00:00:00|2103.9|2100.9|2101.8|2098.8|2104|2101|2101|2098|214
1664928300000|2022-10-05 00:05:00|2101.7|2098.7|2104|2101|2104.6|2101.6|2101|2098.3|197
1664928600000|2022-10-05 00:10:00|2104.5|2101.5|2103.2|2100.2|2104.8|2101.9|2102.1|2099.1|208
1664928900000|2022-10-05 00:15:00|2103.3|2100.3|2104.8|2101.8|2105.2|2102.6|2102.6|2100.1|205
1664929200000|2022-10-05 00:20:00|2104.9|2101.9|2100.6|2097.6|2104.9|2102.4|2100.4|2097.4|176
1664929500000|2022-10-05 00:25:00|2100.5|2097.5|2101.4|2098.4|2103.1|2100.1|2100.2|2097.2|217
1664929800000|2022-10-05 00:30:00|2101.5|2098.5|2099.5|2096.5|2101.8|2098.8|2099.3|2096.3|189
1664930100000|2022-10-05 00:35:00|2099.8|2096.8|2099.6|2096.6|2100.3|2097.8|2099.2|2096.2|148
1664930400000|2022-10-05 00:40:00|2098.7|2095.7|2094.9|2091.9|2099.5|2096.5|2094.7|2091.7|217
1664930700000|2022-10-05 00:45:00|2095|2092|2095|2092|2097.2|2094.7|2094.4|2091.8|222
1664931000000|2022-10-05 00:50:00|2095.1|2092.1|2093.6|2090.6|2095.8|2093.2|2091|2088|294
1664931300000|2022-10-05 00:55:00|2093.5|2090.5|2096.8|2093.8|2097.1|2094.5|2092.3|2089.8|245
1664931600000|2022-10-05 01:00:00|2096.2|2093.2|2093|2090|2098.7|2095.7|2090.5|2087.5|614
1664931900000|2022-10-05 01:05:00|2092.9|2089.9|2098.1|2095.1|2099.1|2096.1|2092.9|2089.9|400
1664932200000|2022-10-05 01:10:00|2097.9|2094.9|2097.3|2094.3|2098.4|2095.4|2095.4|2092.4|375
1664932500000|2022-10-05 01:15:00|2097.4|2094.4|2098.9|2095.9|2100.2|2097.2|2097.4|2094.4|367
1664932800000|2022-10-05 01:20:00|2099|2096|2101|2098|2104.7|2101.7|2098.6|2095.6|333
1664933100000|2022-10-05 01:25:00|2101.2|2098.2|2100.8|2097.8|2102.7|2099.9|2095.9|2092.9|387
1664933400000|2022-10-05 01:30:00|2100.7|2097.7|2094.8|2091.8|2100.9|2098.1|2094.5|2091.5|336
1664933700000|2022-10-05 01:35:00|2094.5|2091.5|2092.5|2089.5|2095.3|2092.4|2091.6|2088.8|249
1664934000000|2022-10-05 01:40:00|2092.6|2089.6|2094.2|2091.2|2094.3|2091.6|2088.4|2085.4|420
1664934300000|2022-10-05 01:45:00|2094.1|2091.1|2093.4|2090.4|2094.7|2092|2093.2|2090.2|272
1664934600000|2022-10-05 01:50:00|2093.2|2090.2|2093.9|2090.9|2095.7|2093.1|2092.1|2089.5|321
1664934900000|2022-10-05 01:55:00|2094|2091|2095.9|2092.9|2097.2|2094.6|2093.9|2090.9|229
1664935200000|2022-10-05 02:00:00|2096.1|2093.1|2097.2|2094.2|2097.9|2095.3|2095|2092.3|267
1664935500000|2022-10-05 02:05:00|2097.3|2094.3|2093.8|2090.8|2097.3|2094.3|2092.4|2089.4|305
1664935800000|2022-10-05 02:10:00|2093.7|2090.7|2095.9|2092.9|2096.6|2093.6|2092.6|2089.6|265
1664936100000|2022-10-05 02:15:00|2096|2093|2095.4|2092.4|2096|2093|2094.4|2091.4|240
1664936400000|2022-10-05 02:20:00|2095.7|2092.7|2097.5|2094.5|2097.9|2095.4|2094.8|2092.3|223
1664936700000|2022-10-05 02:25:00|2097.4|2094.4|2096.7|2093.7|2097.6|2094.6|2096.3|2093.3|289
1664937000000|2022-10-05 02:30:00|2096.8|2093.8|2096.4|2093.4|2098.2|2095.2|2096.2|2093.2|223
1664937300000|2022-10-05 02:35:00|2096.3|2093.3|2095.8|2092.8|2096.9|2093.9|2095.3|2092.3|200
1664937600000|2022-10-05 02:40:00|2095.9|2092.9|2093.1|2090.1|2096.4|2093.4|2093|2090|254
1664937900000|2022-10-05 02:45:00|2093.2|2090.2|2087.7|2084.7|2093.3|2090.3|2086.6|2083.7|323
1664938200000|2022-10-05 02:50:00|2087.4|2084.4|2090.8|2087.8|2091.2|2088.7|2087.4|2084.4|240
1664938500000|2022-10-05 02:55:00|2090.7|2087.7|2087.8|2084.8|2090.8|2087.8|2086.2|2083.6|211
1664938800000|2022-10-05 03:00:00|2087.7|2084.7|2086.8|2083.8|2088|2085|2085.6|2082.6|188
1664939100000|2022-10-05 03:05:00|2086.7|2083.7|2084.6|2081.6|2086.7|2083.7|2084.3|2081.3|187
1664939400000|2022-10-05 03:10:00|2084.4|2081.4|2086.2|2083.2|2086.5|2083.6|2084.2|2081.2|164
1664939700000|2022-10-05 03:15:00|2086.3|2083.3|2086.9|2083.9|2087|2084|2085.6|2082.6|151
1664940000000|2022-10-05 03:20:00|2086.8|2083.8|2088.6|2085.6|2089|2086|2086.8|2083.8|182
1664940300000|2022-10-05 03:25:00|2088.8|2085.8|2089.4|2086.4|2089.5|2086.5|2087.6|2084.6|199
1664940600000|2022-10-05 03:30:00|2089.5|2086.5|2085.7|2082.7|2089.9|2086.9|2085.6|2082.6|275
1664940900000|2022-10-05 03:35:00|2085.8|2082.8|2085|2082|2085.9|2082.9|2083.5|2080.5|221
1664941200000|2022-10-05 03:40:00|2084.9|2081.9|2086.5|2083.5|2087|2084|2084.6|2081.6|189
1664941500000|2022-10-05 03:45:00|2086.7|2083.7|2087.6|2084.6|2088.1|2085.1|2086.2|2083.5|141
1664941800000|2022-10-05 03:50:00|2087.4|2084.4|2084.3|2081.3|2087.6|2084.6|2084.2|2081.2|169
1664942100000|2022-10-05 03:55:00|2084.4|2081.4|2081.4|2078.4|2084.4|2081.4|2080.6|2077.8|174
1664942400000|2022-10-05 04:00:00|2081.3|2078.3|2082.7|2079.7|2082.9|2079.9|2080.8|2077.8|167
1664942700000|2022-10-05 04:05:00|2082.6|2079.6|2081.7|2078.7|2082.6|2079.6|2080.4|2077.4|135
1664943000000|2022-10-05 04:10:00|2081.8|2078.8|2080.1|2078.1|2082.5|2079.5|2080.1|2077.4|140
1664943300000|2022-10-05 04:15:00|2080.9|2077.9|2079.1|2076.1|2081.3|2078.3|2077.8|2075.4|223
1664943600000|2022-10-05 04:20:00|2079|2076|2079.1|2076.1|2079.5|2076.7|2078.1|2075.4|129
1664943900000|2022-10-05 04:25:00|2078.6|2076.6|2078|2075|2079.5|2076.6|2077.1|2074.7|167
1664944200000|2022-10-05 04:30:00|2078.1|2075.1|2079.5|2076.5|2083.1|2080.1|2078|2075|238
1664944500000|2022-10-05 04:35:00|2079.3|2076.3|2079.1|2076.1|2080.7|2077.7|2079|2076|115
1664944800000|2022-10-05 04:40:00|2079.4|2076.4|2081|2078|2083|2080|2079.4|2076.4|143
1664945100000|2022-10-05 04:45:00|2080.9|2077.9|2080.9|2077.9|2081.9|2079.1|2079.1|2076.1|162
1664945400000|2022-10-05 04:50:00|2080.8|2077.8|2081.4|2078.4|2081.9|2078.9|2080.7|2077.7|132
1664945700000|2022-10-05 04:55:00|2081|2078|2082.8|2079.8|2082.8|2079.8|2078.7|2075.7|148
1664946000000|2022-10-05 05:00:00|2082.9|2079.9|2087.1|2084.1|2087.4|2084.4|2082.7|2079.7|240
1664946300000|2022-10-05 05:05:00|2087|2084|2088.8|2085.8|2089.5|2086.5|2086.5|2083.5|177
1664946600000|2022-10-05 05:10:00|2088.7|2085.7|2088.8|2085.8|2089.5|2086.5|2086.7|2083.7|233
1664946900000|2022-10-05 05:15:00|2088.7|2085.7|2089.3|2086.3|2089.3|2086.3|2087.3|2084.3|221
1664947200000|2022-10-05 05:20:00|2089.2|2086.2|2082.9|2079.9|2089.2|2086.2|2082.7|2079.7|213
1664947500000|2022-10-05 05:25:00|2082.8|2079.8|2083.1|2080.1|2084.3|2081.6|2080.7|2077.7|216
1664947800000|2022-10-05 05:30:00|2083.2|2080.2|2084.4|2081.4|2086.5|2083.5|2082.7|2080|203
1664948100000|2022-10-05 05:35:00|2084.5|2081.5|2083|2080|2084.5|2081.5|2082.6|2079.6|177
1664948400000|2022-10-05 05:40:00|2083.4|2080.4|2084.1|2081.1|2084.2|2081.2|2081.3|2078.3|189
1664948700000|2022-10-05 05:45:00|2084|2081|2081.8|2078.8|2084.4|2081.4|2080.6|2077.6|170
1664949000000|2022-10-05 05:50:00|2082.1|2079.1|2081.3|2078.3|2082.3|2079.3|2080.4|2077.4|183
1664949300000|2022-10-05 05:55:00|2081.4|2078.4|2079.7|2076.7|2082.2|2079.2|2079|2076|232
1664949600000|2022-10-05 06:00:00|2079.6|2076.6|2082.9|2079.9|2084.7|2081.7|2079.6|2076.6|275
1664949900000|2022-10-05 06:05:00|2083|2080|2084.2|2081.2|2084.8|2081.8|2082.1|2079.1|275
1664950200000|2022-10-05 06:10:00|2084|2081|2085.1|2082.1|2085.4|2082.9|2083.9|2080.9|193
1664950500000|2022-10-05 06:15:00|2085|2082|2087.8|2084.8|2088.5|2085.5|2084.5|2082|350
1664950800000|2022-10-05 06:20:00|2088|2085|2093|2090|2093.1|2090.1|2087.5|2084.5|297
1664951100000|2022-10-05 06:25:00|2092.5|2090.5|2094.4|2091.4|2096.6|2093.8|2092.5|2089.6|338
1664951400000|2022-10-05 06:30:00|2094.5|2091.5|2094.3|2091.3|2094.5|2091.5|2092.3|2089.6|242
1664951700000|2022-10-05 06:35:00|2094.2|2091.2|2097.2|2094.2|2097.7|2094.8|2092.8|2089.8|338
1664952000000|2022-10-05 06:40:00|2097.7|2094.7|2100.1|2098.1|2101.2|2098.5|2097|2094|318
1664952300000|2022-10-05 06:45:00|2100.5|2097.5|2100.3|2097.3|2100.9|2098.3|2097.8|2094.8|325
1664952600000|2022-10-05 06:50:00|2100.4|2097.4|2100.4|2097.4|2100.9|2098.2|2099.3|2096.8|344
1664952900000|2022-10-05 06:55:00|2100.5|2097.5|2093.7|2090.7|2100.6|2097.6|2091.4|2089|346
1664953200000|2022-10-05 07:00:00|2093.8|2090.8|2094.7|2091.7|2095.1|2092.3|2090.9|2087.9|365
1664953500000|2022-10-05 07:05:00|2094.6|2091.6|2090.3|2087.3|2095.2|2092.2|2089.7|2087.1|376
1664953800000|2022-10-05 07:10:00|2089.6|2087.6|2088.5|2086.5|2094.3|2091.3|2087.7|2085.3|467
1664954100000|2022-10-05 07:15:00|2088.4|2086.4|2083.9|2080.9|2089.9|2087.4|2083.3|2080.8|564
1664954400000|2022-10-05 07:20:00|2084|2081|2079.8|2076.8|2085.4|2082.7|2077.7|2075.3|526
1664954700000|2022-10-05 07:25:00|2079.9|2076.9|2079.3|2077.3|2081.5|2078.9|2077.7|2075.1|534
1664955000000|2022-10-05 07:30:00|2080|2077|2078.7|2075.7|2081.7|2079|2077.5|2074.8|515
1664955300000|2022-10-05 07:35:00|2078.8|2075.8|2079.6|2077.6|2082.5|2080|2077.5|2074.7|508
1664955600000|2022-10-05 07:40:00|2080.3|2077.3|2077.8|2075.8|2081.4|2078.7|2076.5|2074.3|510
1664955900000|2022-10-05 07:45:00|2077.9|2075.9|2078.6|2076.6|2080.4|2077.8|2074.7|2071.7|519
1664956200000|2022-10-05 07:50:00|2078.4|2076.4|2074|2072|2079.8|2077.3|2073.8|2071.2|433
1664956500000|2022-10-05 07:55:00|2074.3|2072.3|2074.5|2071.5|2075|2072.4|2072.2|2069.8|469
1664956800000|2022-10-05 08:00:00|2074.4|2071.4|2071.6|2069.6|2076.1|2073.4|2071.3|2068.3|374
1664957100000|2022-10-05 08:05:00|2071.7|2069.7|2070|2068|2073.6|2070.6|2070|2067.1|393
1664957400000|2022-10-05 08:10:00|2069.6|2067.6|2071.3|2068.3|2071.6|2068.9|2068.6|2066|387
1664957700000|2022-10-05 08:15:00|2071.2|2068.2|2067.8|2064.8|2071.3|2068.7|2067|2064.7|470
1664958000000|2022-10-05 08:20:00|2067.9|2064.9|2065.6|2062.6|2069|2066.4|2063.3|2060.3|525
1664958300000|2022-10-05 08:25:00|2065.2|2062.2|2065|2062|2067.3|2064.4|2063.4|2060.4|336
1664958600000|2022-10-05 08:30:00|2065.2|2062.2|2069.6|2066.6|2069.7|2067.1|2064.3|2061.3|446
1664958900000|2022-10-05 08:35:00|2069.5|2066.5|2072.3|2069.3|2073.4|2070.7|2068.2|2065.5|425
1664959200000|2022-10-05 08:40:00|2072.4|2069.4|2073.3|2070.3|2073.8|2071.4|2070|2067.3|380
1664959500000|2022-10-05 08:45:00|2073.2|2070.2|2073.2|2070.2|2073.3|2070.6|2069.9|2067.1|392
1664959800000|2022-10-05 08:50:00|2073|2070|2074|2072|2074.8|2072.3|2072.3|2069.9|353
1664960100000|2022-10-05 08:55:00|2074.5|2071.5|2071.9|2068.9|2075.7|2073.1|2070.4|2067.9|331
1664960400000|2022-10-05 09:00:00|2072|2069|2070.1|2067.1|2073.7|2070.7|2069.6|2066.6|337
1664960700000|2022-10-05 09:05:00|2070.2|2067.2|2068.9|2065.9|2071.3|2068.3|2066.8|2064.4|287
1664961000000|2022-10-05 09:10:00|2069|2066|2069.2|2066.2|2071.7|2068.7|2068.2|2065.5|246
1664961300000|2022-10-05 09:15:00|2069.3|2066.3|2068.5|2065.5|2070.1|2067.4|2067.7|2064.7|223
1664961600000|2022-10-05 09:20:00|2068.3|2065.3|2066.6|2064.6|2069.3|2066.3|2066.5|2063.5|294
1664961900000|2022-10-05 09:25:00|2066.5|2064.5|2068|2065|2068.7|2065.7|2065.1|2062.7|282
1664962200000|2022-10-05 09:30:00|2068.1|2065.1|2066.6|2063.6|2068.7|2065.7|2065.5|2063|310
1664962500000|2022-10-05 09:35:00|2066.5|2063.5|2066.1|2063.1|2068.2|2065.6|2065.6|2062.6|249
1664962800000|2022-10-05 09:40:00|2066|2063|2061.3|2058.3|2066|2063.1|2060.6|2057.9|296
1664963100000|2022-10-05 09:45:00|2061.6|2058.6|2057.6|2054.6|2062.8|2059.8|2055.4|2052.9|374
1664963400000|2022-10-05 09:50:00|2057.5|2054.5|2045.5|2042.5|2057.7|2054.7|2045.4|2042.4|465
1664963700000|2022-10-05 09:55:00|2045.4|2042.4|2037.3|2034.3|2045.9|2042.9|2032.1|2029.1|571
1664964000000|2022-10-05 10:00:00|2037.4|2034.4|2040.1|2038.1|2040.7|2038.1|2033.1|2030.1|353
1664964300000|2022-10-05 10:05:00|2040|2038|2041|2038|2043.7|2041|2040|2037.9|393
1664964600000|2022-10-05 10:10:00|2041.3|2038.3|2038.1|2035.1|2042.4|2039.7|2037.3|2035.1|368
1664964900000|2022-10-05 10:15:00|2038.2|2035.2|2036.1|2033.1|2039.2|2036.7|2035.7|2033.1|380
1664965200000|2022-10-05 10:20:00|2036|2033|2036.2|2033.2|2036.6|2034.2|2032|2029.4|339
1664965500000|2022-10-05 10:25:00|2036.1|2033.1|2041.6|2038.6|2042.1|2039.2|2035.7|2033|402
1664965800000|2022-10-05 10:30:00|2041.2|2039.2|2043.7|2040.7|2043.8|2041.3|2040.4|2037.9|346
1664966100000|2022-10-05 10:35:00|2043.9|2040.9|2041.8|2038.8|2044.8|2042|2039.3|2036.5|336
1664966400000|2022-10-05 10:40:00|2041.7|2038.7|2038.6|2035.6|2041.9|2039|2038.5|2035.5|278
1664966700000|2022-10-05 10:45:00|2038.5|2035.5|2039.5|2036.5|2039.9|2036.9|2034|2031.5|323
1664967000000|2022-10-05 10:50:00|2039.6|2036.6|2048.5|2045.5|2048.7|2045.7|2039.6|2036.6|497
1664967300000|2022-10-05 10:55:00|2048.4|2045.4|2048.7|2045.7|2051.1|2048.1|2046.4|2043.8|392
1664967600000|2022-10-05 11:00:00|2048.8|2045.8|2049|2047|2050.8|2048.2|2042.9|2039.9|565
1664967900000|2022-10-05 11:05:00|2048.9|2046.9|2052.3|2049.3|2053.6|2050.6|2048.9|2046.6|507
1664968200000|2022-10-05 11:10:00|2052.4|2049.4|2051.9|2048.9|2054|2051|2049.9|2047|403
1664968500000|2022-10-05 11:15:00|2052|2049|2052|2049|2054.3|2051.3|2050.3|2047.8|353
1664968800000|2022-10-05 11:20:00|2051.7|2048.7|2044|2041|2052|2049|2042.1|2039.4|386
1664969100000|2022-10-05 11:25:00|2044.1|2041.1|2044.2|2041.2|2046.8|2044.1|2043.3|2040.8|285
1664969400000|2022-10-05 11:30:00|2044.1|2041.1|2039|2036|2046.1|2043.6|2037.2|2034.3|452
1664969700000|2022-10-05 11:35:00|2038.9|2035.9|2033.4|2031.4|2039.3|2036.8|2031.5|2028.8|489
1664970000000|2022-10-05 11:40:00|2033.5|2031.5|2031.3|2029.3|2035.1|2032.5|2031.3|2028.7|443
1664970300000|2022-10-05 11:45:00|2031.4|2029.4|2031.2|2029.2|2033.6|2031|2030.3|2027.5|391
1664970600000|2022-10-05 11:50:00|2031.7|2028.7|2028.8|2025.8|2032|2029|2028.4|2025.4|328
1664970900000|2022-10-05 11:55:00|2028.9|2025.9|2028.7|2025.7|2030|2027|2024.8|2022.1|291
1664971200000|2022-10-05 12:00:00|2028|2025|2030.8|2027.8|2032.4|2029.5|2027.7|2024.7|391
1664971500000|2022-10-05 12:05:00|2030.9|2027.9|2026.6|2023.6|2031|2028.1|2025|2022|362
1664971800000|2022-10-05 12:10:00|2026.7|2023.7|2028|2025|2029.7|2026.7|2023.6|2020.6|487
1664972100000|2022-10-05 12:15:00|2028.7|2025.7|2031.9|2028.9|2032.7|2029.7|2025.2|2022.2|723
1664972400000|2022-10-05 12:20:00|2032.1|2029.1|2031.7|2028.7|2033.5|2030.5|2028.3|2025.3|741
1664972700000|2022-10-05 12:25:00|2031.6|2028.6|2033.3|2030.3|2033.5|2030.5|2025.8|2022.8|551
1664973000000|2022-10-05 12:30:00|2033.2|2030.2|2033.6|2030.6|2035.7|2032.7|2030.2|2027.2|588
1664973300000|2022-10-05 12:35:00|2033.5|2030.5|2033.8|2030.8|2037.5|2034.5|2029.2|2026.7|601
1664973600000|2022-10-05 12:40:00|2033.7|2030.7|2024.8|2022.8|2036|2033|2023.7|2020.7|549
1664973900000|2022-10-05 12:45:00|2024.7|2022.7|2026.5|2023.5|2026.6|2023.6|2020.5|2017.9|574
1664974200000|2022-10-05 12:50:00|2026.4|2023.4|2034.1|2031.1|2034.3|2031.3|2026.1|2023.4|476
1664974500000|2022-10-05 12:55:00|2034.2|2031.2|2035.9|2032.9|2036.9|2034|2032.8|2029.8|469
1664974800000|2022-10-05 13:00:00|2036|2033|2032.9|2030.9|2036.5|2033.5|2031.9|2029.3|479
1664975100000|2022-10-05 13:05:00|2033|2031|2032.2|2029.2|2035.4|2032.4|2029.5|2026.9|609
1664975400000|2022-10-05 13:10:00|2032.1|2029.1|2027|2024|2037.3|2034.6|2026.5|2023.5|626
1664975700000|2022-10-05 13:15:00|2027.1|2024.1|2028.7|2025.7|2028.7|2025.7|2024|2021.5|507
1664976000000|2022-10-05 13:20:00|2028.6|2025.6|2030|2027|2031.6|2028.7|2025.5|2022.9|430
1664976300000|2022-10-05 13:25:00|2030.1|2027.1|2029.5|2026.5|2030.1|2027.1|2025.7|2022.7|460
1664976600000|2022-10-05 13:30:00|2029.6|2026.6|2027.4|2024.4|2030.4|2027.4|2025.4|2022.4|826
1664976900000|2022-10-05 13:35:00|2027.3|2024.3|2021.9|2018.9|2030.9|2027.9|2021.2|2018.7|741
1664977200000|2022-10-05 13:40:00|2021.7|2018.7|2012.3|2009.3|2021.9|2019.2|2007.8|2004.8|742
1664977500000|2022-10-05 13:45:00|2012.4|2009.4|2014.4|2011.4|2017.5|2014.5|2009.9|2006.9|889
1664977800000|2022-10-05 13:50:00|2014.3|2011.3|2014.5|2011.5|2016.5|2013.5|2010.5|2007.9|825
1664978100000|2022-10-05 13:55:00|2014.4|2011.4|2012.4|2009.4|2017.5|2014.5|2009.7|2006.7|676
1664978400000|2022-10-05 14:00:00|2010.4|2007.4|1998.7|1995.7|2010.4|2007.4|1995.6|1992.6|1216
1664978700000|2022-10-05 14:05:00|1999.1|1996.1|2006.4|2003.4|2008.2|2005.3|1996.5|1993.5|805
1664979000000|2022-10-05 14:10:00|2006.5|2003.5|2008.8|2005.8|2011.7|2008.7|2004.4|2001.4|733
1664979300000|2022-10-05 14:15:00|2008.6|2005.6|2001.8|1998.8|2008.6|2005.6|2001.3|1998.5|728
1664979600000|2022-10-05 14:20:00|2002|1999|2006.2|2004.2|2007.4|2004.8|2001|1998|706
1664979900000|2022-10-05 14:25:00|2006.3|2004.3|2006|2003|2008.3|2005.3|2004.8|2002|535
1664980200000|2022-10-05 14:30:00|2006.1|2003.1|2010.3|2007.3|2012.9|2010.2|2004.5|2001.5|743
1664980500000|2022-10-05 14:35:00|2010.5|2007.5|2016.3|2013.3|2016.5|2013.5|2008.9|2005.9|743
1664980800000|2022-10-05 14:40:00|2016.8|2013.8|2021.5|2018.5|2025.7|2022.7|2015.8|2012.8|816
1664981100000|2022-10-05 14:45:00|2021.6|2018.6|2021.5|2018.5|2022.4|2019.4|2016.6|2013.8|720
1664981400000|2022-10-05 14:50:00|2021.7|2018.7|2023|2020|2024.7|2021.7|2019.5|2016.5|674
1664981700000|2022-10-05 14:55:00|2023.3|2020.3|2025.8|2022.8|2027.3|2024.3|2020.8|2017.8|624
1664982000000|2022-10-05 15:00:00|2025.4|2022.4|2027.7|2024.7|2029.6|2026.6|2021.7|2018.7|564
1664982300000|2022-10-05 15:05:00|2027.5|2024.5|2028.2|2025.2|2028.2|2025.2|2022|2019|548
1664982600000|2022-10-05 15:10:00|2028.3|2025.3|2027.6|2024.6|2030.7|2027.7|2027|2024|429
1664982900000|2022-10-05 15:15:00|2027.5|2024.5|2031.1|2028.1|2031.2|2028.2|2026.4|2023.4|436
1664983200000|2022-10-05 15:20:00|2031.2|2028.2|2029.2|2026.2|2032.7|2030.2|2025.6|2022.6|526
1664983500000|2022-10-05 15:25:00|2029.1|2026.1|2031.2|2029.2|2035.1|2032.7|2029|2026|470
1664983800000|2022-10-05 15:30:00|2031.9|2028.9|2034.6|2031.6|2039|2036|2030.4|2028|516
1664984100000|2022-10-05 15:35:00|2034.3|2031.3|2041.8|2038.8|2042|2039.5|2033.6|2031.3|563
1664984400000|2022-10-05 15:40:00|2041.4|2038.4|2040.7|2038.7|2042|2039.4|2035.9|2033.3|452
1664984700000|2022-10-05 15:45:00|2040.8|2038.8|2036.1|2033.1|2042.1|2039.7|2035.3|2032.5|546
1664985000000|2022-10-05 15:50:00|2036.2|2033.2|2035.6|2032.6|2037.1|2034.1|2033.7|2030.7|440
1664985300000|2022-10-05 15:55:00|2035.7|2032.7|2041.1|2038.1|2041.6|2038.8|2035.1|2032.1|429
1664985600000|2022-10-05 16:00:00|2041.4|2038.4|2037.2|2035.2|2041.4|2038.7|2035.2|2032.5|386
1664985900000|2022-10-05 16:05:00|2037.7|2034.7|2041|2038|2043.2|2040.8|2037.6|2034.6|434
1664986200000|2022-10-05 16:10:00|2041.1|2038.1|2037.7|2034.7|2041.2|2039|2037.4|2034.4|475
1664986500000|2022-10-05 16:15:00|2038.1|2035.1|2040.6|2037.6|2041.8|2039.3|2037.8|2034.9|387
1664986800000|2022-10-05 16:20:00|2040.9|2037.9|2042.7|2039.7|2043.1|2040.1|2040.6|2037.6|371
1664987100000|2022-10-05 16:25:00|2042.8|2039.8|2047|2045|2049.5|2046.5|2042.5|2039.5|440
1664987400000|2022-10-05 16:30:00|2047.1|2045.1|2044|2041|2047.6|2045.1|2043.3|2040.6|418
1664987700000|2022-10-05 16:35:00|2044.1|2041.1|2042.5|2039.5|2044.3|2041.9|2041.3|2038.8|439
1664988000000|2022-10-05 16:40:00|2042.6|2039.6|2042.5|2039.5|2044.6|2041.6|2041.7|2039.1|257
1664988300000|2022-10-05 16:45:00|2042.6|2039.6|2050.1|2047.1|2050.9|2047.9|2040.9|2038.4|361
1664988600000|2022-10-05 16:50:00|2050|2047|2043.7|2040.7|2050|2047|2042.7|2040.4|423
1664988900000|2022-10-05 16:55:00|2043.2|2041.2|2040.1|2037.1|2044|2041.3|2039|2036.5|277
1664989200000|2022-10-05 17:00:00|2040|2037|2043.3|2040.3|2043.4|2040.7|2036.2|2033.6|297
1664989500000|2022-10-05 17:05:00|2043.2|2040.2|2043.5|2041.5|2048.5|2045.9|2043.1|2040.2|379
1664989800000|2022-10-05 17:10:00|2043.6|2041.6|2045.6|2043.6|2045.7|2043.6|2042|2040|295
1664990100000|2022-10-05 17:15:00|2045.5|2043.5|2049.9|2047.9|2050.4|2047.9|2045|2042.5|284
1664990400000|2022-10-05 17:20:00|2050.2|2048.2|2049.9|2047.9|2053|2050|2049.2|2046.5|405
1664990700000|2022-10-05 17:25:00|2049.8|2047.8|2054.3|2051.3|2054.6|2051.6|2048.3|2045.8|334
1664991000000|2022-10-05 17:30:00|2054.2|2051.2|2051.8|2048.8|2054.8|2052.4|2051.2|2048.8|341
1664991300000|2022-10-05 17:35:00|2051.7|2048.7|2051.6|2048.6|2051.8|2049|2049.4|2047.1|230
1664991600000|2022-10-05 17:40:00|2051.5|2048.5|2054.3|2051.3|2054.3|2051.8|2050.8|2048|355
1664991900000|2022-10-05 17:45:00|2053.9|2051.9|2060.1|2057.1|2062.8|2059.8|2053|2050.7|397
1664992200000|2022-10-05 17:50:00|2060|2057|2056.6|2054.6|2060.2|2057.2|2056|2053.1|365
1664992500000|2022-10-05 17:55:00|2056.7|2054.7|2055.6|2052.6|2057.6|2055.1|2053.1|2050.1|344
1664992800000|2022-10-05 18:00:00|2055.7|2052.7|2056.8|2053.8|2057|2054|2053.2|2050.2|351
1664993100000|2022-10-05 18:05:00|2056.9|2053.9|2056.1|2053.1|2058.3|2055.3|2054.4|2051.4|354
1664993400000|2022-10-05 18:10:00|2056|2053|2059.9|2056.9|2060.1|2057.5|2055.4|2052.5|375
1664993700000|2022-10-05 18:15:00|2060|2057|2060.2|2057.2|2061.7|2059.1|2057.4|2054.4|408
1664994000000|2022-10-05 18:20:00|2060.1|2057.1|2061.7|2058.7|2062.6|2060.1|2059.5|2056.5|446
1664994300000|2022-10-05 18:25:00|2061.8|2058.8|2058.9|2055.9|2062|2059|2057.6|2054.6|392
1664994600000|2022-10-05 18:30:00|2058.7|2055.7|2058.7|2055.7|2060|2057|2057.5|2054.5|337
1664994900000|2022-10-05 18:35:00|2058.8|2055.8|2064.6|2061.6|2066.5|2063.5|2058.4|2055.4|422
1664995200000|2022-10-05 18:40:00|2064.7|2061.7|2065.1|2062.1|2066.6|2063.6|2063.5|2060.5|403
1664995500000|2022-10-05 18:45:00|2065.2|2062.2|2071|2068|2072.3|2069.8|2065|2062|500
1664995800000|2022-10-05 18:50:00|2071.2|2068.2|2068.4|2065.4|2074.6|2071.6|2068.4|2065.4|501
1664996100000|2022-10-05 18:55:00|2068.7|2065.7|2073.6|2070.6|2074|2071|2068.1|2065.1|407
1664996400000|2022-10-05 19:00:00|2073.5|2070.5|2073.5|2070.5|2075.7|2072.7|2071.1|2068.1|501
1664996700000|2022-10-05 19:05:00|2073.7|2070.7|2072.6|2069.6|2075.8|2072.8|2071.7|2068.7|333
1664997000000|2022-10-05 19:10:00|2072.5|2069.5|2071.5|2068.5|2073.4|2070.4|2070.7|2068|298
1664997300000|2022-10-05 19:15:00|2071.7|2068.7|2072.4|2069.4|2074.2|2071.2|2071.2|2068.2|300
1664997600000|2022-10-05 19:20:00|2072.3|2069.3|2070.3|2067.3|2072.9|2069.9|2070.1|2067.2|235
1664997900000|2022-10-05 19:25:00|2070.4|2067.4|2066|2063|2070.9|2067.9|2065.5|2062.7|270
1664998200000|2022-10-05 19:30:00|2065.8|2062.8|2067.1|2064.1|2067.7|2064.8|2065.6|2062.6|212
1664998500000|2022-10-05 19:35:00|2067|2064|2067.8|2064.8|2070.2|2067.2|2066.7|2064|242
1664998800000|2022-10-05 19:40:00|2067.7|2064.7|2069.6|2066.6|2069.7|2066.7|2067|2064|228
1664999100000|2022-10-05 19:45:00|2069.2|2067.2|2068.4|2065.4|2070.7|2068.2|2067.6|2065|228
1664999400000|2022-10-05 19:50:00|2068.3|2065.3|2066.7|2063.7|2068.3|2065.3|2065.6|2062.8|217
1664999700000|2022-10-05 19:55:00|2066.6|2063.6|2064.7|2061.7|2067.4|2064.4|2064|2061|206
1665000000000|2022-10-05 20:00:00|2064.6|2061.6|2065.8|2062.8|2067.6|2064.6|2064.2|2061.4|195
1665000300000|2022-10-05 20:05:00|2066.1|2063.1|2068|2065|2068.1|2065.1|2066.1|2063.1|134
1665000600000|2022-10-05 20:10:00|2067.9|2064.9|2067.5|2064.5|2069.1|2066.1|2067|2064|107
1665000900000|2022-10-05 20:15:00|2067.4|2064.4|2068.7|2065.7|2068.9|2065.9|2067.4|2064.4|145
1665001200000|2022-10-05 20:20:00|2068.6|2065.6|2067.6|2064.6|2069.9|2066.9|2067.5|2064.5|123
1665001500000|2022-10-05 20:25:00|2067.3|2064.3|2067.3|2064.3|2068.5|2065.5|2066.9|2063.9|116
1665001800000|2022-10-05 20:30:00|2067.4|2064.4|2067.7|2064.7|2068.5|2065.5|2066.7|2063.7|103
1665002100000|2022-10-05 20:35:00|2067.6|2064.6|2066.2|2063.2|2067.8|2064.8|2065.7|2062.7|83
1665002400000|2022-10-05 20:40:00|2066.1|2063.1|2065.7|2062.7|2066.6|2063.6|2065.7|2062.7|72
1665002700000|2022-10-05 20:45:00|2065.8|2062.8|2066.5|2063.5|2066.9|2063.9|2065.6|2062.6|68
1665003000000|2022-10-05 20:50:00|2066.7|2063.7|2066|2063|2067.1|2064.1|2065.8|2062.8|63
1665003300000|2022-10-05 20:55:00|2065.9|2062.9|2065.4|2062.4|2066.8|2063.8|2064.7|2061.6|97
1665007200000|2022-10-05 22:00:00|2067.4|2064.4|2063.7|2060.7|2070.2|2064.4|2062.9|2058.9|161
1665007500000|2022-10-05 22:05:00|2063.8|2060.8|2056.7|2053.7|2065|2060.8|2056.6|2053.6|224
1665007800000|2022-10-05 22:10:00|2056.9|2053.9|2054.5|2051.5|2058|2055|2054.2|2051.2|100
1665008100000|2022-10-05 22:15:00|2054.9|2051.9|2058.2|2055.2|2058.7|2055.7|2054.8|2051.8|84
1665008400000|2022-10-05 22:20:00|2057.9|2054.9|2059.6|2056.6|2059.9|2056.9|2056.8|2053.8|99
1665008700000|2022-10-05 22:25:00|2059.5|2056.5|2058.8|2055.8|2059.8|2056.8|2058.3|2055.3|71
1665009000000|2022-10-05 22:30:00|2058.9|2055.9|2059.2|2056.2|2059.4|2056.4|2058.4|2055.4|65
1665009300000|2022-10-05 22:35:00|2059.3|2056.3|2058.7|2055.7|2059.9|2056.9|2057.9|2054.9|172
1665009600000|2022-10-05 22:40:00|2058.8|2055.8|2059.8|2056.8|2060.1|2057.1|2058.3|2055.3|71
1665009900000|2022-10-05 22:45:00|2059.7|2056.7|2059.3|2056.3|2061|2058|2059.1|2056.1|92
1665010200000|2022-10-05 22:50:00|2059.6|2056.6|2059.9|2056.9|2060|2057|2058.5|2055.5|91
1665010500000|2022-10-05 22:55:00|2059.7|2056.7|2058.6|2055.6|2060.1|2057.1|2058.5|2055.5|104
1665010800000|2022-10-05 23:00:00|2058.8|2055.8|2059.7|2056.7|2060.3|2057.3|2058.7|2055.7|109
1665011100000|2022-10-05 23:05:00|2059.9|2056.9|2060.8|2057.8|2060.9|2057.9|2059.8|2056.8|69
1665011400000|2022-10-05 23:10:00|2060.9|2057.9|2060.6|2057.6|2061.1|2058.1|2060|2057|77
1665011700000|2022-10-05 23:15:00|2060.5|2057.5|2063.7|2060.7|2063.7|2060.7|2060.5|2057.5|71
1665012000000|2022-10-05 23:20:00|2063.5|2060.5|2065.6|2062.6|2065.7|2062.7|2063.3|2060.3|102
1665012300000|2022-10-05 23:25:00|2065.7|2062.7|2066.9|2063.9|2068.4|2065.7|2065.2|2062.5|89
1665012600000|2022-10-05 23:30:00|2066.8|2063.8|2066.6|2063.6|2067|2064|2065|2062|104
1665012900000|2022-10-05 23:35:00|2066.4|2063.4|2068.5|2065.5|2069.1|2066.1|2066.3|2063.3|104
1665013200000|2022-10-05 23:40:00|2068.6|2065.6|2069.1|2066.1|2069.2|2066.3|2066.5|2064.1|207
1665013500000|2022-10-05 23:45:00|2069.2|2066.2|2070|2067|2070.4|2067.4|2068.6|2066|121
1665013800000|2022-10-05 23:50:00|2069.9|2066.9|2069.3|2066.3|2070.5|2067.5|2067.6|2065.2|160
1665014100000|2022-10-05 23:55:00|2069.6|2066.6|2070.2|2067.2|2070.3|2067.6|2068.7|2066.2|137
1665014400000|2022-10-06 00:00:00|2069.6|2067.6|2070.3|2067.3|2070.4|2067.7|2067.2|2064.6|274
1665014700000|2022-10-06 00:05:00|2070.4|2067.4|2069|2066|2070.6|2067.6|2066.2|2063.2|255
1665015000000|2022-10-06 00:10:00|2069.2|2066.2|2072.8|2069.8|2074.6|2071.6|2068.7|2065.7|224
1665015300000|2022-10-06 00:15:00|2072.7|2069.7|2075|2072|2075|2072|2071.6|2068.6|303
1665015600000|2022-10-06 00:20:00|2074.9|2071.9|2073.3|2070.3|2075.4|2072.4|2072.9|2069.9|234
1665015900000|2022-10-06 00:25:00|2073.4|2070.4|2075.7|2072.7|2076.1|2073.1|2072.2|2069.2|246
1665016200000|2022-10-06 00:30:00|2076|2073|2074.9|2071.9|2077.6|2074.6|2074.2|2071.2|167
1665016500000|2022-10-06 00:35:00|2074.7|2071.7|2073.8|2070.8|2075.8|2072.8|2073.2|2070.2|187
1665016800000|2022-10-06 00:40:00|2074|2071|2078.6|2075.6|2079.9|2076.9|2073.9|2070.9|314
1665017100000|2022-10-06 00:45:00|2078.5|2075.5|2082.4|2079.4|2083.1|2080.5|2078.5|2075.5|228
1665017400000|2022-10-06 00:50:00|2081.9|2078.9|2076.9|2073.9|2081.9|2078.9|2076.8|2073.8|229
1665017700000|2022-10-06 00:55:00|2076.8|2073.8|2074.6|2071.6|2077.8|2074.8|2074.5|2071.5|213
1665018000000|2022-10-06 01:00:00|2074.7|2071.7|2076.1|2073.1|2077.5|2074.5|2072.9|2069.9|284
1665018300000|2022-10-06 01:05:00|2076.3|2073.3|2075.8|2072.8|2077.4|2074.9|2073.8|2071.7|167
1665018600000|2022-10-06 01:10:00|2075.4|2072.4|2070.5|2067.5|2075.5|2072.5|2069.6|2066.9|224
1665018900000|2022-10-06 01:15:00|2069.8|2067.8|2070.4|2068.4|2072|2069.4|2068.9|2066.7|308
1665019200000|2022-10-06 01:20:00|2070.7|2067.7|2068.1|2066.1|2073|2070|2068.1|2065.6|236
1665019500000|2022-10-06 01:25:00|2068.6|2065.6|2066.7|2063.7|2069.8|2066.8|2066|2063|271
1665019800000|2022-10-06 01:30:00|2066.9|2063.9|2070|2067|2070.7|2067.8|2065.9|2062.9|310
1665020100000|2022-10-06 01:35:00|2069.9|2066.9|2069.3|2066.3|2070.8|2067.8|2067.9|2065.4|272
1665020400000|2022-10-06 01:40:00|2069.2|2066.2|2067.9|2064.9|2069.2|2066.2|2066.8|2063.8|265
1665020700000|2022-10-06 01:45:00|2068|2065|2071.8|2068.8|2072.2|2069.5|2067.9|2064.9|253
1665021000000|2022-10-06 01:50:00|2071.9|2068.9|2073.7|2070.7|2076.1|2073.1|2071.6|2068.6|271
1665021300000|2022-10-06 01:55:00|2073.4|2070.4|2075|2072|2076.5|2073.5|2071.9|2068.9|262
1665021600000|2022-10-06 02:00:00|2074.6|2071.6|2077.3|2074.3|2080.1|2077.1|2074.5|2071.5|291
1665021900000|2022-10-06 02:05:00|2077.2|2074.2|2075.1|2072.1|2078.4|2075.4|2074.3|2071.3|260
1665022200000|2022-10-06 02:10:00|2075.2|2072.2|2076.2|2073.2|2077.1|2074.1|2075.1|2072.1|231
1665022500000|2022-10-06 02:15:00|2076.3|2073.3|2076|2073|2076.5|2074|2074.6|2071.6|267
1665022800000|2022-10-06 02:20:00|2076.1|2073.1|2075.3|2072.3|2077.7|2074.7|2075|2072|190
1665023100000|2022-10-06 02:25:00|2075.2|2072.2|2076.9|2073.9|2078|2075|2075|2072|230
1665023400000|2022-10-06 02:30:00|2077.2|2074.2|2076.1|2073.1|2077.7|2074.7|2075.3|2072.3|233
1665023700000|2022-10-06 02:35:00|2076.2|2073.2|2076.5|2073.5|2077|2074|2075.2|2072.2|162
1665024000000|2022-10-06 02:40:00|2076.6|2073.6|2078.8|2075.8|2079.7|2076.7|2076.6|2073.6|168
1665024300000|2022-10-06 02:45:00|2078.9|2075.9|2081.8|2078.8|2082.5|2079.5|2078.8|2075.8|240
1665024600000|2022-10-06 02:50:00|2081.9|2078.9|2082.3|2079.3|2083.4|2080.9|2080.6|2077.6|245
1665024900000|2022-10-06 02:55:00|2082.4|2079.4|2081.8|2078.8|2083.4|2080.4|2081.6|2078.6|240
1665025200000|2022-10-06 03:00:00|2082|2079|2082.5|2079.5|2083.3|2080.3|2081.7|2078.7|172
1665025500000|2022-10-06 03:05:00|2082.4|2079.4|2084.4|2081.4|2084.9|2081.9|2081.7|2078.7|228
1665025800000|2022-10-06 03:10:00|2084.5|2081.5|2086.9|2083.9|2087.6|2084.6|2084.2|2081.2|191
1665026100000|2022-10-06 03:15:00|2086.6|2083.6|2085.2|2082.2|2086.9|2083.9|2084.9|2081.9|187
1665026400000|2022-10-06 03:20:00|2085.3|2082.3|2083.7|2080.7|2085.9|2082.9|2082.9|2079.9|168
1665026700000|2022-10-06 03:25:00|2083.8|2080.8|2086|2083|2086.5|2083.5|2083|2080|212
1665027000000|2022-10-06 03:30:00|2085.9|2082.9|2082.6|2079.6|2086.1|2083.1|2082.6|2079.6|202
1665027300000|2022-10-06 03:35:00|2082.5|2079.5|2084.3|2081.3|2084.8|2081.8|2082.5|2079.5|158
1665027600000|2022-10-06 03:40:00|2084.2|2081.2|2083|2080|2084.2|2081.2|2082.9|2079.9|166
1665027900000|2022-10-06 03:45:00|2082.9|2079.9|2077.8|2074.8|2083.5|2080.5|2077.6|2074.6|197
1665028200000|2022-10-06 03:50:00|2078|2075|2081|2078|2081.3|2078.3|2077.8|2074.8|146
1665028500000|2022-10-06 03:55:00|2080.8|2077.8|2080.9|2077.9|2081.8|2078.8|2080.4|2077.4|127
1665028800000|2022-10-06 04:00:00|2081.1|2078.1|2081.2|2078.2|2081.3|2078.7|2079.5|2076.7|127
1665029100000|2022-10-06 04:05:00|2081.3|2078.3|2080.7|2077.7|2081.9|2078.9|2080.2|2077.4|85
1665029400000|2022-10-06 04:10:00|2080.2|2078.2|2079.9|2076.9|2080.9|2078.2|2079.5|2076.6|92
1665029700000|2022-10-06 04:15:00|2079.8|2076.8|2079.4|2076.4|2080.4|2077.7|2077.1|2074.2|155
1665030000000|2022-10-06 04:20:00|2079.7|2076.7|2080.6|2077.6|2080.9|2077.9|2079.5|2076.5|95
1665030300000|2022-10-06 04:25:00|2080.5|2077.5|2081.1|2078.1|2081.9|2078.9|2080.3|2077.3|194
1665030600000|2022-10-06 04:30:00|2081.2|2078.2|2081.8|2078.8|2082.2|2079.2|2078.8|2075.8|146
1665030900000|2022-10-06 04:35:00|2081.9|2078.9|2080|2077|2082.7|2079.7|2079.9|2076.9|146
1665031200000|2022-10-06 04:40:00|2080.1|2077.1|2083.2|2080.2|2083.5|2080.5|2079.9|2076.9|146
1665031500000|2022-10-06 04:45:00|2083.3|2080.3|2084|2081|2084.6|2081.6|2083|2080|145
1665031800000|2022-10-06 04:50:00|2084.1|2081.1|2085.5|2082.5|2085.8|2082.8|2083.8|2080.8|116
1665032100000|2022-10-06 04:55:00|2085.4|2082.4|2085.9|2082.9|2085.9|2082.9|2083.5|2080.5|130
1665032400000|2022-10-06 05:00:00|2086.2|2083.2|2084.3|2081.3|2086.2|2083.2|2084.3|2081.3|183
1665032700000|2022-10-06 05:05:00|2084.2|2081.2|2082.5|2079.5|2084.2|2081.2|2080.9|2078.3|223
1665033000000|2022-10-06 05:10:00|2082.3|2079.3|2081.3|2078.3|2082.5|2079.5|2079.3|2076.3|159
1665033300000|2022-10-06 05:15:00|2081.7|2078.7|2081.3|2078.3|2082.9|2079.9|2080.8|2077.8|135
1665033600000|2022-10-06 05:20:00|2081.4|2078.4|2082.2|2079.2|2082.4|2079.4|2079.6|2076.8|143
1665033900000|2022-10-06 05:25:00|2082.3|2079.3|2081.9|2078.9|2083|2080.2|2081.3|2078.3|171
1665034200000|2022-10-06 05:30:00|2081.8|2078.8|2085.7|2082.7|2085.8|2082.8|2081.4|2078.4|161
1665034500000|2022-10-06 05:35:00|2085.9|2082.9|2088.4|2085.4|2088.6|2085.6|2085.1|2082.4|168
1665034800000|2022-10-06 05:40:00|2088.3|2085.3|2084.3|2081.3|2088.6|2085.6|2083.5|2080.5|247
1665035100000|2022-10-06 05:45:00|2084.2|2081.2|2084.5|2081.5|2086.8|2083.8|2083.7|2080.7|242
1665035400000|2022-10-06 05:50:00|2084.4|2081.4|2083.3|2080.3|2084.4|2081.9|2081.9|2078.9|188
1665035700000|2022-10-06 05:55:00|2083.2|2080.2|2083.6|2080.6|2085.2|2082.5|2082.6|2079.7|223
1665036000000|2022-10-06 06:00:00|2083.7|2080.7|2076.9|2073.9|2084.2|2081.8|2075|2072|418
1665036300000|2022-10-06 06:05:00|2077.1|2074.1|2084.7|2081.7|2086.2|2083.2|2077.1|2074.1|334
1665036600000|2022-10-06 06:10:00|2085.1|2082.1|2081.8|2078.8|2085.6|2082.7|2081.2|2078.3|244
1665036900000|2022-10-06 06:15:00|2081.9|2078.9|2075.9|2072.9|2082.5|2079.7|2075.2|2072.2|345
1665037200000|2022-10-06 06:20:00|2076|2073|2079.8|2076.8|2079.9|2076.9|2075.5|2072.5|376
1665037500000|2022-10-06 06:25:00|2079.7|2076.7|2076.2|2073.2|2079.8|2076.8|2074.6|2072|324
1665037800000|2022-10-06 06:30:00|2076.1|2073.1|2080.6|2077.6|2080.8|2078.1|2075.9|2072.9|355
1665038100000|2022-10-06 06:35:00|2080.7|2077.7|2076.4|2073.4|2081.1|2078.6|2076|2073|351
1665038400000|2022-10-06 06:40:00|2076.5|2073.5|2078|2075|2079.2|2076.2|2075.6|2072.6|420
1665038700000|2022-10-06 06:45:00|2078.1|2075.1|2079|2076|2079.8|2076.8|2077.5|2074.5|328
1665039000000|2022-10-06 06:50:00|2079.1|2076.1|2077.5|2074.5|2079.1|2076.1|2074.6|2071.7|271
1665039300000|2022-10-06 06:55:00|2077.6|2074.6|2067.5|2064.5|2077.6|2074.6|2067.2|2064.2|427
1665039600000|2022-10-06 07:00:00|2067.1|2065.1|2066.4|2063.4|2069.8|2066.8|2063.6|2060.6|621
1665039900000|2022-10-06 07:05:00|2066.3|2063.3|2066.4|2063.4|2069.1|2066.5|2064.6|2062|501
1665040200000|2022-10-06 07:10:00|2066.3|2063.3|2070.2|2067.2|2071|2068|2066.2|2063.2|498
1665040500000|2022-10-06 07:15:00|2070.1|2067.1|2070|2067|2072.5|2069.5|2069|2066|421
1665040800000|2022-10-06 07:20:00|2069.5|2067.5|2066.9|2063.9|2071.3|2068.3|2066.3|2063.5|416
1665041100000|2022-10-06 07:25:00|2067|2064|2070.9|2067.9|2071.2|2068.2|2064.6|2061.6|425
1665041400000|2022-10-06 07:30:00|2070.5|2068.5|2069.9|2066.9|2070.9|2068.5|2067.4|2064.4|437
1665041700000|2022-10-06 07:35:00|2069.7|2066.7|2069.1|2066.1|2071.9|2069.3|2068.5|2065.9|361
1665042000000|2022-10-06 07:40:00|2069|2066|2068.8|2065.8|2071.9|2069.2|2067.6|2065|387
1665042300000|2022-10-06 07:45:00|2068.6|2065.6|2070.4|2067.4|2070.5|2067.5|2066.3|2063.5|413
1665042600000|2022-10-06 07:50:00|2070.5|2067.5|2069.5|2066.5|2070.9|2067.9|2067.9|2064.9|331
1665042900000|2022-10-06 07:55:00|2069.6|2066.6|2070.4|2067.4|2072.1|2069.1|2069.6|2066.6|367
1665043200000|2022-10-06 08:00:00|2070.6|2067.6|2068.6|2065.6|2070.6|2067.6|2066.5|2063.5|459
1665043500000|2022-10-06 08:05:00|2068.5|2065.5|2066.7|2063.7|2071.8|2069.3|2066.5|2063.6|372
1665043800000|2022-10-06 08:10:00|2066.6|2063.6|2062.7|2059.7|2067|2064|2060.9|2057.9|514
1665044100000|2022-10-06 08:15:00|2062.5|2059.5|2062.8|2059.8|2064.9|2061.9|2062.4|2059.4|397
1665044400000|2022-10-06 08:20:00|2062.6|2059.6|2054|2051|2063.1|2060.1|2053.7|2050.7|528
1665044700000|2022-10-06 08:25:00|2054.1|2051.1|2050.1|2047.1|2055.9|2052.9|2049.7|2047.1|450
1665045000000|2022-10-06 08:30:00|2049.1|2047.3|2051.1|2048.1|2055.3|2052.3|2049.1|2046.2|504
1665045300000|2022-10-06 08:35:00|2051.2|2048.2|2053|2050|2055.8|2052.8|2051.2|2048.2|382
1665045600000|2022-10-06 08:40:00|2052.9|2049.9|2049|2046|2054.3|2051.3|2048.3|2045.3|432
1665045900000|2022-10-06 08:45:00|2049.1|2046.1|2053.4|2050.4|2053.7|2051.5|2048.9|2045.9|514
1665046200000|2022-10-06 08:50:00|2053.3|2050.3|2054.5|2051.5|2055.2|2052.4|2050.6|2047.6|438
1665046500000|2022-10-06 08:55:00|2054.4|2051.4|2052.2|2049.2|2054.5|2051.5|2050.7|2048.1|335
1665046800000|2022-10-06 09:00:00|2052.1|2049.1|2052.4|2049.4|2054.2|2051.2|2050.4|2047.4|432
1665047100000|2022-10-06 09:05:00|2052.5|2049.5|2057.2|2055.2|2057.8|2055.7|2052.2|2049.2|368
1665047400000|2022-10-06 09:10:00|2057.1|2055.1|2053.7|2051.7|2057.3|2055.1|2052.9|2050.7|320
1665047700000|2022-10-06 09:15:00|2053.6|2051.6|2055.4|2052.4|2056.1|2053.5|2052.2|2049.2|350
1665048000000|2022-10-06 09:20:00|2055.2|2052.2|2054.8|2051.8|2056.3|2053.9|2054.3|2051.7|320
1665048300000|2022-10-06 09:25:00|2055|2052|2056.8|2053.8|2057.8|2055.1|2054.1|2051.1|337
1665048600000|2022-10-06 09:30:00|2056.7|2053.7|2057|2054|2057.8|2054.8|2055.3|2052.3|335
1665048900000|2022-10-06 09:35:00|2057.1|2054.1|2056.5|2053.5|2057.7|2054.7|2055.1|2052.1|279
1665049200000|2022-10-06 09:40:00|2056.6|2053.6|2058|2055|2058.8|2055.8|2056.2|2053.3|252
1665049500000|2022-10-06 09:45:00|2057.9|2054.9|2055.7|2052.7|2058|2055|2055|2052|296
1665049800000|2022-10-06 09:50:00|2055.9|2052.9|2054|2051|2056.3|2053.3|2053.7|2050.7|266
1665050100000|2022-10-06 09:55:00|2053.8|2050.8|2051|2049|2054.4|2051.4|2051|2048.4|346
1665050400000|2022-10-06 10:00:00|2051.2|2049.2|2055.5|2052.5|2055.5|2052.8|2050.8|2048.5|310
1665050700000|2022-10-06 10:05:00|2055.4|2052.4|2055|2052|2057.2|2054.3|2054.6|2051.6|304
1665051000000|2022-10-06 10:10:00|2055.3|2052.3|2055.8|2052.8|2057.8|2054.8|2054|2051|309
1665051300000|2022-10-06 10:15:00|2055.7|2052.7|2055.8|2052.8|2056.5|2053.5|2053.7|2051.1|272
1665051600000|2022-10-06 10:20:00|2055.7|2052.7|2057.8|2054.8|2059.4|2056.4|2055.1|2052.1|270
1665051900000|2022-10-06 10:25:00|2057.7|2054.7|2058.3|2055.3|2058.7|2055.7|2055.8|2052.8|306
1665052200000|2022-10-06 10:30:00|2058.2|2055.2|2063.1|2060.1|2063.3|2060.3|2057.9|2054.9|322
1665052500000|2022-10-06 10:35:00|2063|2060|2064|2061|2064|2061.4|2061.5|2058.9|240
1665052800000|2022-10-06 10:40:00|2063.9|2060.9|2060.2|2057.2|2063.9|2060.9|2059.6|2056.6|210
1665053100000|2022-10-06 10:45:00|2060.1|2057.1|2057.7|2054.7|2060.1|2057.1|2057.1|2054.1|297
1665053400000|2022-10-06 10:50:00|2057.8|2054.8|2058.1|2055.1|2059.2|2056.2|2056.7|2053.7|265
1665053700000|2022-10-06 10:55:00|2058|2055|2055|2053|2058|2055|2054.4|2051.8|312
1665054000000|2022-10-06 11:00:00|2055.5|2052.5|2062.3|2060.3|2063.4|2060.7|2054.9|2052.4|438
1665054300000|2022-10-06 11:05:00|2062.7|2059.7|2062.9|2059.9|2065.1|2062.1|2061.8|2059.1|349
1665054600000|2022-10-06 11:10:00|2063|2060|2060.3|2057.3|2063.3|2060.8|2057.9|2054.9|364
1665054900000|2022-10-06 11:15:00|2060.4|2057.4|2059.6|2056.6|2062.2|2059.4|2058.5|2055.8|412
1665055200000|2022-10-06 11:20:00|2059.7|2056.7|2057|2054|2061.1|2058.4|2055.9|2053.1|440
1665055500000|2022-10-06 11:25:00|2057.1|2054.1|2059.3|2057.3|2060.2|2057.7|2054.7|2051.9|448
1665055800000|2022-10-06 11:30:00|2059.5|2057.5|2060.5|2057.5|2062.1|2059.6|2056.9|2054.5|395
1665056100000|2022-10-06 11:35:00|2060.8|2057.8|2062.8|2059.8|2063.1|2060.1|2060.2|2057.2|305
1665056400000|2022-10-06 11:40:00|2062.7|2059.7|2061.6|2058.6|2063.7|2061.2|2059.2|2056.9|382
1665056700000|2022-10-06 11:45:00|2061.5|2058.5|2059.3|2057.3|2062.5|2059.6|2057.9|2055.3|458
1665057000000|2022-10-06 11:50:00|2059.4|2057.4|2058.3|2055.3|2060.5|2057.9|2057|2054.4|414
1665057300000|2022-10-06 11:55:00|2058.5|2055.5|2061.2|2058.2|2061.2|2058.5|2058.1|2055.4|313
1665057600000|2022-10-06 12:00:00|2061.1|2058.1|2064.7|2061.7|2065|2062.4|2060.3|2057.3|442
1665057900000|2022-10-06 12:05:00|2064.8|2061.8|2067.2|2064.2|2067.2|2064.4|2063.3|2060.7|348
1665058200000|2022-10-06 12:10:00|2067.7|2064.7|2067.9|2064.9|2069.2|2066.5|2065|2062.4|380
1665058500000|2022-10-06 12:15:00|2068|2065|2068.9|2065.9|2070.5|2067.5|2067.7|2064.7|437
1665058800000|2022-10-06 12:20:00|2068.7|2065.7|2073.2|2070.2|2074|2071|2068.7|2065.7|603
1665059100000|2022-10-06 12:25:00|2073.6|2070.6|2065.7|2062.7|2074.2|2071.2|2065.5|2062.5|389
1665059400000|2022-10-06 12:30:00|2065.6|2062.6|2068|2065|2073.7|2070.7|2065.6|2062.6|779
1665059700000|2022-10-06 12:35:00|2067.8|2065.8|2067.1|2064.1|2068.9|2065.9|2063.7|2060.7|477
1665060000000|2022-10-06 12:40:00|2067|2064|2062.9|2059.9|2067.7|2065.1|2061.7|2059.2|583
1665060300000|2022-10-06 12:45:00|2062.8|2059.8|2059.3|2056.3|2063.8|2061.6|2057.7|2054.9|499
1665060600000|2022-10-06 12:50:00|2059.2|2056.2|2060.5|2057.5|2061.1|2058.6|2058.1|2055.1|410
1665060900000|2022-10-06 12:55:00|2060.6|2057.6|2059.4|2057.4|2061.3|2058.3|2056.2|2053.2|375
1665061200000|2022-10-06 13:00:00|2059.8|2056.8|2053.8|2050.8|2060.4|2057.6|2051.4|2048.7|735
1665061500000|2022-10-06 13:05:00|2053.7|2050.7|2045.2|2042.2|2054.1|2051.1|2045|2042|783
1665061800000|2022-10-06 13:10:00|2045.3|2042.3|2054.4|2052.4|2055.7|2053.3|2045.1|2042.2|727
1665062100000|2022-10-06 13:15:00|2054.3|2052.3|2054.9|2051.9|2056.9|2054.4|2053.3|2050.8|485
1665062400000|2022-10-06 13:20:00|2054.8|2051.8|2051.1|2048.1|2055|2052.4|2049.1|2046.1|516
1665062700000|2022-10-06 13:25:00|2051.3|2048.3|2050.2|2047.2|2051.3|2048.3|2045.9|2042.9|526
1665063000000|2022-10-06 13:30:00|2050.1|2047.1|2059|2056|2062|2059|2048.2|2045.2|844
1665063300000|2022-10-06 13:35:00|2058.9|2055.9|2065.9|2062.9|2066|2063|2057.4|2054.9|787
1665063600000|2022-10-06 13:40:00|2065.6|2062.6|2062|2059|2067|2064|2061.3|2058.3|759
1665063900000|2022-10-06 13:45:00|2061.9|2058.9|2057.3|2054.3|2062.1|2059.1|2055.2|2052.2|834
1665064200000|2022-10-06 13:50:00|2057.2|2054.2|2060.4|2057.4|2062.5|2059.8|2052.9|2049.9|873
1665064500000|2022-10-06 13:55:00|2060.2|2057.2|2064.4|2061.4|2064.8|2061.8|2057.4|2054.9|746
1665064800000|2022-10-06 14:00:00|2064.1|2061.1|2055.5|2052.5|2064.8|2061.8|2055.1|2052.3|834
1665065100000|2022-10-06 14:05:00|2055.4|2052.4|2045.1|2042.1|2055.4|2052.8|2042.7|2040.2|822
1665065400000|2022-10-06 14:10:00|2045|2042|2049.4|2046.4|2051|2048|2040.1|2037.1|735
1665065700000|2022-10-06 14:15:00|2049.6|2046.6|2044.9|2041.9|2049.7|2046.7|2042.3|2039.4|774
1665066000000|2022-10-06 14:20:00|2045|2042|2044.9|2041.9|2046.2|2043.6|2041.2|2038.2|683
1665066300000|2022-10-06 14:25:00|2045|2042|2041.3|2038.3|2046.4|2043.4|2039.1|2036.4|690
1665066600000|2022-10-06 14:30:00|2041.2|2038.2|2039.4|2036.4|2042.7|2039.7|2037.4|2034.4|749
1665066900000|2022-10-06 14:35:00|2039.3|2036.3|2042.9|2039.9|2044.7|2041.7|2039.1|2036.2|675
1665067200000|2022-10-06 14:40:00|2042.7|2039.7|2047.4|2044.4|2047.4|2044.4|2042.5|2039.5|543
1665067500000|2022-10-06 14:45:00|2047.3|2044.3|2049.6|2046.6|2049.6|2047.4|2044.2|2041.6|608
1665067800000|2022-10-06 14:50:00|2049.5|2046.5|2047|2045|2051|2048.5|2046.5|2044|511
1665068100000|2022-10-06 14:55:00|2046.9|2044.9|2050.2|2048.2|2050.9|2048.2|2042|2039.4|594
1665068400000|2022-10-06 15:00:00|2050.4|2048.4|2048.7|2046.7|2051.8|2049.4|2047.6|2044.9|573
1665068700000|2022-10-06 15:05:00|2048.8|2046.8|2049.3|2047.3|2052.9|2050.3|2048.3|2045.7|472
1665069000000|2022-10-06 15:10:00|2049.4|2047.4|2050.1|2047.1|2051.7|2049.7|2047.3|2044.8|418
1665069300000|2022-10-06 15:15:00|2050.2|2047.2|2055.3|2053.3|2055.9|2053.4|2049.6|2046.7|516
1665069600000|2022-10-06 15:20:00|2055.6|2053.6|2057.6|2054.6|2057.9|2055.3|2054.6|2051.7|535
1665069900000|2022-10-06 15:25:00|2057.4|2054.4|2058.7|2056.7|2059.7|2057.2|2056.7|2054.1|438
1665070200000|2022-10-06 15:30:00|2058.6|2056.6|2055.5|2053.5|2059.1|2057|2054.5|2052.2|285
1665070500000|2022-10-06 15:35:00|2055.6|2053.6|2055.4|2053.4|2058.3|2055.8|2054.5|2051.8|463
1665070800000|2022-10-06 15:40:00|2055.7|2052.7|2054.2|2052.2|2055.9|2053.4|2052.6|2050.1|345
1665071100000|2022-10-06 15:45:00|2054.1|2052.1|2054.7|2051.7|2056.6|2053.7|2053|2050.5|452
1665071400000|2022-10-06 15:50:00|2054.3|2051.3|2057.5|2054.5|2058.1|2055.1|2053.6|2051|398
1665071700000|2022-10-06 15:55:00|2057.7|2054.7|2044.7|2041.7|2058.8|2056.3|2044.2|2041.2|577
1665072000000|2022-10-06 16:00:00|2044.5|2041.5|2046.3|2043.3|2048.5|2046.1|2042.4|2039.4|638
1665072300000|2022-10-06 16:05:00|2046.4|2043.4|2048.3|2046.3|2050.3|2047.8|2045.8|2042.8|440
1665072600000|2022-10-06 16:10:00|2048.2|2046.2|2045.7|2043.7|2048.6|2046.4|2044.3|2041.8|600
1665072900000|2022-10-06 16:15:00|2045.8|2043.8|2051.7|2048.7|2052.3|2049.9|2045.7|2043.2|566
1665073200000|2022-10-06 16:20:00|2051.6|2048.6|2052.2|2050.2|2054.7|2052.4|2051.2|2048.2|453
1665073500000|2022-10-06 16:25:00|2052.6|2050.6|2054.1|2051.1|2056.1|2053.7|2051.4|2048.6|530
1665073800000|2022-10-06 16:30:00|2054.3|2051.3|2056.2|2053.2|2056.5|2053.5|2051.8|2049.1|445
1665074100000|2022-10-06 16:35:00|2056.3|2053.3|2056.5|2053.5|2057.4|2054.4|2054.3|2051.7|372
1665074400000|2022-10-06 16:40:00|2056.4|2053.4|2057.9|2055.9|2058.5|2055.9|2055.1|2052.5|350
1665074700000|2022-10-06 16:45:00|2057.8|2055.8|2056|2053|2058|2055.8|2054|2052|346
1665075000000|2022-10-06 16:50:00|2056.3|2053.3|2055.9|2052.9|2056.4|2054.4|2053.9|2051.2|354
1665075300000|2022-10-06 16:55:00|2056.1|2053.1|2057|2055|2058.7|2056.5|2054.4|2051.9|315
1665075600000|2022-10-06 17:00:00|2057.1|2055.1|2057.7|2054.7|2058.9|2056|2055|2052.3|334
1665075900000|2022-10-06 17:05:00|2057.9|2054.9|2055.5|2053.5|2058.9|2056.5|2055|2052.4|236
1665076200000|2022-10-06 17:10:00|2055.4|2053.4|2062.4|2059.4|2062.8|2059.8|2055|2052.4|329
1665076500000|2022-10-06 17:15:00|2061.9|2058.9|2064|2061|2065|2062.4|2061.8|2058.9|319
1665076800000|2022-10-06 17:20:00|2063.7|2060.7|2061.9|2059.9|2067.6|2064.6|2061.5|2059|428
1665077100000|2022-10-06 17:25:00|2062|2060|2062|2059|2062.6|2060.1|2060.3|2058|352
1665077400000|2022-10-06 17:30:00|2061.9|2058.9|2058.2|2056.2|2062|2059.1|2057.4|2054.9|292
1665077700000|2022-10-06 17:35:00|2058.5|2056.5|2060.1|2058.1|2061.1|2058.6|2057.9|2055.6|274
1665078000000|2022-10-06 17:40:00|2060.3|2058.3|2062.5|2059.5|2062.7|2060.3|2060.2|2057.9|220
1665078300000|2022-10-06 17:45:00|2062.6|2059.6|2060.1|2057.1|2062.9|2060.5|2058.2|2055.7|357
1665078600000|2022-10-06 17:50:00|2059.6|2057.6|2059.1|2057.1|2060.7|2058.4|2058.4|2055.8|306
1665078900000|2022-10-06 17:55:00|2059|2057|2059.9|2057.9|2062.2|2059.2|2058.9|2056.5|333
1665079200000|2022-10-06 18:00:00|2059.8|2057.8|2057.3|2055.3|2060.3|2057.9|2056.9|2054.6|307
1665079500000|2022-10-06 18:05:00|2057.2|2055.2|2058.9|2056.9|2059.4|2057|2056.2|2053.9|236
1665079800000|2022-10-06 18:10:00|2058.8|2056.8|2063.3|2060.3|2063.5|2061|2057.9|2055.1|306
1665080100000|2022-10-06 18:15:00|2063.2|2060.2|2062.9|2059.9|2063.9|2061.2|2061.6|2059.1|330
1665080400000|2022-10-06 18:20:00|2062.6|2059.6|2065.7|2062.7|2066.2|2063.6|2062.3|2059.6|248
1665080700000|2022-10-06 18:25:00|2065.8|2062.8|2066.1|2063.1|2067.1|2064.5|2064.7|2061.7|246
1665081000000|2022-10-06 18:30:00|2066|2063|2068.2|2065.2|2068.7|2066.4|2065.7|2063|245
1665081300000|2022-10-06 18:35:00|2067.9|2064.9|2069.7|2066.7|2070.2|2067.9|2067.7|2064.7|288
1665081600000|2022-10-06 18:40:00|2069.6|2066.6|2066.2|2064.2|2069.8|2067.2|2066.2|2063.7|243
1665081900000|2022-10-06 18:45:00|2066.7|2063.7|2065|2062|2066.7|2064.2|2064.3|2061.7|341
1665082200000|2022-10-06 18:50:00|2065.1|2062.1|2064.2|2061.2|2065.3|2062.3|2061.5|2059|279
1665082500000|2022-10-06 18:55:00|2064.3|2061.3|2065.1|2062.1|2065.9|2062.9|2063.7|2061|331
1665082800000|2022-10-06 19:00:00|2065.2|2062.2|2066.8|2063.8|2067.3|2064.3|2063.6|2061|406
1665083100000|2022-10-06 19:05:00|2067|2064|2067.6|2064.6|2068|2065.2|2065.7|2063|346
1665083400000|2022-10-06 19:10:00|2067.5|2064.5|2067.2|2064.2|2068.2|2065.2|2066.2|2063.2|331
1665083700000|2022-10-06 19:15:00|2067.4|2064.4|2067.1|2064.1|2068.7|2065.7|2065.8|2063.1|269
1665084000000|2022-10-06 19:20:00|2067|2064|2066.5|2063.5|2067.8|2065.3|2066.1|2063.1|275
1665084300000|2022-10-06 19:25:00|2066.6|2063.6|2068.2|2065.2|2068.3|2065.3|2066|2063.4|266
1665084600000|2022-10-06 19:30:00|2068.5|2065.5|2067.6|2064.6|2068.8|2065.8|2066.7|2063.7|170
1665084900000|2022-10-06 19:35:00|2067.5|2064.5|2067.7|2064.7|2068.3|2065.7|2066.1|2063.6|225
1665085200000|2022-10-06 19:40:00|2067.6|2064.6|2066.6|2063.6|2067.6|2064.6|2065|2062|150
1665085500000|2022-10-06 19:45:00|2066.7|2063.7|2067.3|2064.3|2068.4|2065.5|2065.9|2063.1|207
1665085800000|2022-10-06 19:50:00|2067.4|2064.4|2068.4|2065.4|2068.7|2065.8|2067|2064.4|219
1665086100000|2022-10-06 19:55:00|2067.9|2065.9|2068.4|2065.4|2068.9|2066|2067.4|2064.6|212
1665086400000|2022-10-06 20:00:00|2068.3|2065.3|2068.9|2065.9|2068.9|2065.9|2066.7|2063.7|178
1665086700000|2022-10-06 20:05:00|2068.8|2065.8|2067.8|2064.8|2068.9|2066|2067.4|2064.6|126
1665087000000|2022-10-06 20:10:00|2067.9|2064.9|2066.5|2063.5|2068.1|2065.1|2066|2063.5|89
1665087300000|2022-10-06 20:15:00|2066.9|2063.9|2067.3|2064.3|2068|2065|2066.5|2063.5|87
1665087600000|2022-10-06 20:20:00|2067|2064|2067.9|2064.9|2068.2|2065.4|2066.9|2064|105
1665087900000|2022-10-06 20:25:00|2068|2065|2067.8|2064.8|2068.1|2065.5|2066.8|2064.2|88
1665088200000|2022-10-06 20:30:00|2067.9|2064.9|2067|2064|2068.1|2065.1|2066.9|2064|90
1665088500000|2022-10-06 20:35:00|2067.2|2064.2|2067.6|2064.6|2068.4|2065.7|2067.2|2064.2|84
1665088800000|2022-10-06 20:40:00|2067.7|2064.7|2068.5|2065.5|2068.8|2066.3|2066.6|2064|82
1665089100000|2022-10-06 20:45:00|2068.3|2065.3|2068.2|2065.2|2068.9|2065.9|2068.1|2065.1|66
1665089400000|2022-10-06 20:50:00|2068.4|2065.4|2067.6|2064.6|2068.5|2066.1|2067.1|2064.5|71
1665089700000|2022-10-06 20:55:00|2067.3|2064.3|2067.2|2064.2|2071.1|2065.5|2066.6|2062.3|149
1665093600000|2022-10-06 22:00:00|2068.4|2065.4|2066.5|2063.5|2068.6|2065.4|2066.2|2062.6|107
1665093900000|2022-10-06 22:05:00|2066.2|2063.2|2064.1|2061.1|2066.9|2063.3|2063.9|2059.9|117
1665094200000|2022-10-06 22:10:00|2064|2061|2063|2060|2065.6|2061.3|2062.3|2057.8|107
1665094500000|2022-10-06 22:15:00|2062.8|2059.8|2062.6|2059.6|2064.6|2060.3|2062.5|2058.1|56
1665094800000|2022-10-06 22:20:00|2062.7|2059.7|2060.8|2057.8|2063.7|2059.8|2060.6|2056.3|54
1665095100000|2022-10-06 22:25:00|2060.9|2057.9|2061|2058|2062.7|2058.1|2060.7|2056.5|39
1665095400000|2022-10-06 22:30:00|2060.9|2057.9|2061.8|2058.8|2062.9|2059.9|2060.9|2057.9|68
1665095700000|2022-10-06 22:35:00|2061.7|2058.7|2061.6|2058.6|2062.1|2059.1|2060.8|2057.8|65
1665096000000|2022-10-06 22:40:00|2061.8|2058.8|2062.8|2059.8|2063.2|2060.2|2061.6|2058.6|53
1665096300000|2022-10-06 22:45:00|2062.7|2059.7|2062|2059|2062.7|2059.7|2061.4|2058.4|63
1665096600000|2022-10-06 22:50:00|2062.1|2059.1|2062.7|2059.7|2062.8|2059.8|2061.8|2058.8|48
1665096900000|2022-10-06 22:55:00|2062.5|2059.5|2061.8|2058.8|2062.6|2059.6|2061.1|2058.1|59
1665097200000|2022-10-06 23:00:00|2061.7|2058.7|2061.6|2058.6|2062.9|2059.9|2061.2|2058.6|124
1665097500000|2022-10-06 23:05:00|2061.7|2058.7|2060.2|2057.2|2061.9|2058.9|2059.8|2056.8|62
1665097800000|2022-10-06 23:10:00|2060.1|2057.1|2060.9|2057.9|2061.3|2058.5|2059.5|2056.9|85
1665098100000|2022-10-06 23:15:00|2061|2058|2062|2059|2062.4|2059.4|2060.7|2057.7|66
1665098400000|2022-10-06 23:20:00|2061.4|2059.4|2062.1|2059.1|2062.4|2059.5|2060.8|2058.3|52
1665098700000|2022-10-06 23:25:00|2062|2059|2062.3|2059.3|2062.8|2059.9|2061.4|2058.8|101
1665099000000|2022-10-06 23:30:00|2062.4|2059.4|2062.2|2059.2|2062.4|2059.7|2061.2|2058.9|67
1665099300000|2022-10-06 23:35:00|2062.1|2059.1|2062|2059|2062.4|2059.5|2061.3|2058.5|61
1665099600000|2022-10-06 23:40:00|2062.1|2059.1|2062|2059|2062.3|2059.5|2061.1|2058.1|92
1665099900000|2022-10-06 23:45:00|2061.9|2058.9|2060|2057|2061.9|2058.9|2059.8|2057|126
1665100200000|2022-10-06 23:50:00|2060.3|2057.3|2060.2|2057.2|2060.6|2057.7|2059.4|2056.8|124
1665100500000|2022-10-06 23:55:00|2060.5|2057.5|2060.8|2058.8|2061.5|2059.1|2060.4|2057.4|60
1665100800000|2022-10-07 00:00:00|2060.9|2058.9|2060.2|2057.2|2062.8|2059.8|2058.9|2055.9|227
1665101100000|2022-10-07 00:05:00|2059.9|2056.9|2059.6|2056.6|2060.7|2057.7|2058.9|2056|179
1665101400000|2022-10-07 00:10:00|2059.5|2056.5|2057.3|2054.3|2060|2057|2055.5|2052.5|211
1665101700000|2022-10-07 00:15:00|2056.9|2053.9|2060.7|2057.7|2061|2058|2056.8|2053.8|155
1665102000000|2022-10-07 00:20:00|2060.9|2057.9|2062.4|2059.4|2062.7|2059.7|2060.9|2057.9|145
1665102300000|2022-10-07 00:25:00|2062.7|2059.7|2061.4|2058.4|2063.4|2060.5|2061.4|2058.4|188
1665102600000|2022-10-07 00:30:00|2061.6|2058.6|2061|2058|2063|2060|2060.9|2057.9|149
1665102900000|2022-10-07 00:35:00|2061.1|2058.1|2061.1|2058.1|2063|2060|2060.4|2057.4|174
1665103200000|2022-10-07 00:40:00|2061|2058|2061|2058|2061.7|2058.7|2060|2057|125
1665103500000|2022-10-07 00:45:00|2060.9|2057.9|2059.1|2056.1|2061|2058|2058.4|2055.4|155
1665103800000|2022-10-07 00:50:00|2059.4|2056.4|2062|2059|2063.2|2060.2|2059.4|2056.4|204
1665104100000|2022-10-07 00:55:00|2062.1|2059.1|2056.9|2053.9|2062.3|2059.3|2056.9|2053.9|244
1665104400000|2022-10-07 01:00:00|2057.1|2054.1|2058.7|2055.7|2059.4|2056.8|2055.9|2052.9|222
1665104700000|2022-10-07 01:05:00|2058.8|2055.8|2061.7|2058.7|2061.8|2058.9|2057.4|2054.4|219
1665105000000|2022-10-07 01:10:00|2061.9|2058.9|2059.9|2056.9|2062.4|2059.4|2059.8|2056.8|265
1665105300000|2022-10-07 01:15:00|2060|2057|2059.1|2056.1|2060.8|2057.8|2057.7|2054.7|279
1665105600000|2022-10-07 01:20:00|2059|2056|2057.4|2054.4|2059.9|2056.9|2056.6|2053.6|281
1665105900000|2022-10-07 01:25:00|2057.6|2054.6|2059.4|2056.4|2059.9|2056.9|2057.5|2054.5|273
1665106200000|2022-10-07 01:30:00|2059.3|2056.3|2059.4|2056.4|2059.5|2056.5|2057.4|2054.4|265
1665106500000|2022-10-07 01:35:00|2059.2|2056.2|2062.9|2059.9|2063.3|2060.3|2058.9|2055.9|239
1665106800000|2022-10-07 01:40:00|2063|2060|2062.3|2059.3|2063.3|2060.3|2062.1|2059.1|180
1665107100000|2022-10-07 01:45:00|2062.4|2059.4|2062.2|2059.2|2063.1|2060.1|2062.1|2059.1|155
1665107400000|2022-10-07 01:50:00|2062.3|2059.3|2061.8|2058.8|2062.4|2059.4|2060.7|2057.7|166
1665107700000|2022-10-07 01:55:00|2061.9|2058.9|2062.7|2059.7|2063|2060.5|2060.7|2057.7|176
1665108000000|2022-10-07 02:00:00|2062.6|2059.6|2061.1|2058.1|2062.9|2059.9|2060.8|2057.8|132
1665108300000|2022-10-07 02:05:00|2061.4|2058.4|2061.6|2058.6|2063.4|2060.4|2061.3|2058.3|149
1665108600000|2022-10-07 02:10:00|2061.7|2058.7|2063|2060|2064.1|2061.1|2061.5|2058.5|190
1665108900000|2022-10-07 02:15:00|2063.1|2060.1|2065.5|2062.5|2066.3|2063.3|2063|2060|236
1665109200000|2022-10-07 02:20:00|2065.7|2062.7|2065.1|2062.1|2065.8|2062.8|2063.8|2060.9|184
1665109500000|2022-10-07 02:25:00|2065|2062|2065.3|2062.3|2067.5|2064.5|2064.2|2061.6|226
1665109800000|2022-10-07 02:30:00|2065.4|2062.4|2065.6|2062.6|2066.6|2063.6|2064.8|2062|219
1665110100000|2022-10-07 02:35:00|2065.5|2062.5|2069.5|2066.5|2070.1|2067.4|2065.2|2062.2|216
1665110400000|2022-10-07 02:40:00|2069.6|2066.6|2071.8|2068.8|2072.1|2069.1|2069.2|2066.2|234
1665110700000|2022-10-07 02:45:00|2071.5|2068.5|2074.1|2071.1|2074.9|2071.9|2071.1|2068.1|236
1665111000000|2022-10-07 02:50:00|2073.8|2070.8|2077|2074|2078.5|2075.5|2072.8|2069.8|276
1665111300000|2022-10-07 02:55:00|2077.1|2074.1|2074|2071|2077.7|2074.7|2074|2071|175
1665111600000|2022-10-07 03:00:00|2074.4|2071.4|2075.4|2072.4|2076.8|2073.8|2074.1|2071.1|206
1665111900000|2022-10-07 03:05:00|2075.5|2072.5|2073.1|2070.1|2076.7|2073.7|2073|2070|183
1665112200000|2022-10-07 03:10:00|2073|2070|2074.6|2071.6|2077.1|2074.1|2072.9|2069.9|219
1665112500000|2022-10-07 03:15:00|2074.5|2071.5|2074.5|2071.5|2075.8|2073|2073.9|2070.9|141
1665112800000|2022-10-07 03:20:00|2074.7|2071.7|2073.9|2070.9|2075.7|2073|2073.4|2070.4|159
1665113100000|2022-10-07 03:25:00|2074.1|2071.1|2071.7|2068.7|2074.6|2071.6|2071.1|2068.1|189
1665113400000|2022-10-07 03:30:00|2071.5|2068.5|2071.1|2068.1|2072.4|2069.4|2070.6|2067.6|199
1665113700000|2022-10-07 03:35:00|2071|2068|2072.1|2069.1|2072.4|2069.4|2070.9|2067.9|175
1665114000000|2022-10-07 03:40:00|2071.9|2068.9|2074.8|2071.8|2075.4|2072.4|2071.9|2068.9|137
1665114300000|2022-10-07 03:45:00|2074.7|2071.7|2073.3|2070.3|2075|2072|2073.1|2070.1|216
1665114600000|2022-10-07 03:50:00|2073.2|2070.2|2074.7|2071.7|2075.2|2072.2|2073.2|2070.2|146
1665114900000|2022-10-07 03:55:00|2075|2072|2074.5|2071.5|2075.2|2072.2|2074.2|2071.2|131
1665115200000|2022-10-07 04:00:00|2074.6|2071.6|2074|2071|2074.9|2071.9|2072.9|2069.9|130
1665115500000|2022-10-07 04:05:00|2073.9|2070.9|2075.8|2072.8|2076.5|2073.5|2073.7|2070.9|168
1665115800000|2022-10-07 04:10:00|2075.9|2072.9|2075.5|2072.5|2076.1|2073.1|2074.8|2071.8|125
1665116100000|2022-10-07 04:15:00|2075.6|2072.6|2075.9|2072.9|2076.6|2073.6|2075.3|2072.3|79
1665116400000|2022-10-07 04:20:00|2076|2073|2077.2|2074.2|2079.7|2076.7|2075.9|2072.9|141
1665116700000|2022-10-07 04:25:00|2077.1|2074.1|2075.4|2072.4|2077.2|2074.2|2074|2071|143
1665117000000|2022-10-07 04:30:00|2075.3|2072.3|2073.5|2070.5|2076.5|2074.1|2073|2070|223
1665117300000|2022-10-07 04:35:00|2073.3|2070.3|2072.1|2069.1|2073.3|2070.7|2070.9|2068.3|167
1665117600000|2022-10-07 04:40:00|2072.2|2069.2|2074.8|2071.8|2074.8|2071.8|2071.2|2068.2|204
1665117900000|2022-10-07 04:45:00|2074.9|2071.9|2073.4|2070.4|2074.9|2072.6|2073.2|2070.2|155
1665118200000|2022-10-07 04:50:00|2073.5|2070.5|2073.4|2070.4|2073.9|2071.2|2072.4|2069.4|107
1665118500000|2022-10-07 04:55:00|2073.3|2070.3|2071.3|2068.3|2074.6|2072.1|2071.2|2068.2|167
1665118800000|2022-10-07 05:00:00|2071.4|2068.4|2073.8|2070.8|2074.2|2071.2|2071.2|2068.2|210
1665119100000|2022-10-07 05:05:00|2073.7|2070.7|2074.6|2071.6|2076.3|2073.4|2073.7|2070.7|184
1665119400000|2022-10-07 05:10:00|2074.7|2071.7|2075.7|2072.7|2078.2|2075.2|2074.5|2071.7|160
1665119700000|2022-10-07 05:15:00|2075.8|2072.8|2074.8|2071.8|2076.7|2073.7|2073.8|2070.8|195
1665120000000|2022-10-07 05:20:00|2074.7|2071.7|2076.2|2073.2|2076.2|2073.2|2073.9|2070.9|160
1665120300000|2022-10-07 05:25:00|2075.8|2072.8|2076|2073|2076.3|2073.3|2073.1|2070.1|214
1665120600000|2022-10-07 05:30:00|2076.1|2073.1|2076.3|2073.3|2076.9|2073.9|2074.8|2071.8|180
1665120900000|2022-10-07 05:35:00|2076.4|2073.4|2077.7|2074.7|2077.9|2074.9|2075.7|2072.7|170
1665121200000|2022-10-07 05:40:00|2077.5|2074.5|2079.8|2076.8|2079.8|2076.8|2076.7|2073.7|170
1665121500000|2022-10-07 05:45:00|2079.7|2076.7|2079.9|2076.9|2082.9|2079.9|2079.3|2076.3|275
1665121800000|2022-10-07 05:50:00|2079.8|2076.8|2080.7|2077.7|2081|2078|2078.7|2075.7|250
1665122100000|2022-10-07 05:55:00|2080.6|2077.6|2081.9|2078.9|2082.8|2079.8|2079.9|2076.9|268
1665122400000|2022-10-07 06:00:00|2082|2079|2078.3|2075.3|2082.9|2079.9|2077.6|2074.6|286
1665122700000|2022-10-07 06:05:00|2077.9|2074.9|2081.9|2078.9|2083|2080|2077.5|2074.5|336
1665123000000|2022-10-07 06:10:00|2081.8|2078.8|2076|2073|2082.2|2079.2|2075.7|2072.7|315
1665123300000|2022-10-07 06:15:00|2075.9|2072.9|2078.8|2075.8|2082.4|2079.4|2075.3|2072.3|464
1665123600000|2022-10-07 06:20:00|2078.9|2075.9|2071|2068|2079.4|2076.4|2070.7|2067.7|463
1665123900000|2022-10-07 06:25:00|2071.1|2068.1|2069.7|2066.7|2071.8|2068.8|2068|2065|531
1665124200000|2022-10-07 06:30:00|2069.9|2066.9|2071.8|2068.8|2075.1|2072.1|2069.8|2066.8|476
1665124500000|2022-10-07 06:35:00|2071.3|2068.3|2066.7|2063.7|2071.9|2068.9|2065.8|2062.8|485
1665124800000|2022-10-07 06:40:00|2066.6|2063.6|2066.4|2063.4|2068.2|2065.2|2064.4|2061.4|462
1665125100000|2022-10-07 06:45:00|2066.5|2063.5|2064.6|2062.6|2066.5|2063.5|2063.5|2060.5|406
1665125400000|2022-10-07 06:50:00|2064.8|2062.8|2067.7|2064.7|2068.6|2065.6|2064.8|2062|323
1665125700000|2022-10-07 06:55:00|2068|2065|2066|2064|2070.7|2068.3|2064.9|2062.8|506
1665126000000|2022-10-07 07:00:00|2066.4|2064.4|2071.8|2068.8|2072.7|2070.2|2066.3|2063.7|585
1665126300000|2022-10-07 07:05:00|2072.1|2069.1|2073.2|2070.2|2076.6|2074|2070.9|2068.1|501
1665126600000|2022-10-07 07:10:00|2073|2070|2074.7|2071.7|2076.2|2073.5|2070.5|2068|380
1665126900000|2022-10-07 07:15:00|2074.4|2071.4|2074.9|2071.9|2075.6|2072.6|2070.5|2067.5|390
1665127200000|2022-10-07 07:20:00|2074.8|2071.8|2075.3|2072.3|2075.8|2072.8|2072.9|2069.9|361
1665127500000|2022-10-07 07:25:00|2075.5|2072.5|2072.1|2069.1|2078.3|2075.3|2071.5|2068.5|342
1665127800000|2022-10-07 07:30:00|2072|2069|2075.1|2072.1|2075.7|2072.7|2071.3|2068.3|430
1665128100000|2022-10-07 07:35:00|2075.2|2072.2|2077.8|2074.8|2078.4|2076.1|2074.6|2071.8|409
1665128400000|2022-10-07 07:40:00|2077.7|2074.7|2076.7|2073.7|2079.2|2076.4|2076.1|2073.3|509
1665128700000|2022-10-07 07:45:00|2076.6|2073.6|2075|2072|2077.3|2074.6|2073.3|2070.6|370
1665129000000|2022-10-07 07:50:00|2075.1|2072.1|2076.2|2073.2|2076.8|2073.8|2074.5|2071.5|341
1665129300000|2022-10-07 07:55:00|2076.1|2073.1|2074.6|2072.6|2077.3|2074.3|2073.6|2070.6|302
1665129600000|2022-10-07 08:00:00|2074.5|2072.5|2074.6|2071.6|2076.1|2073.5|2072.2|2069.2|343
1665129900000|2022-10-07 08:05:00|2074.5|2071.5|2075.4|2072.4|2075.6|2072.6|2073.4|2070.4|275
1665130200000|2022-10-07 08:10:00|2075.5|2072.5|2078.4|2075.4|2079|2076.5|2075.2|2072.3|369
1665130500000|2022-10-07 08:15:00|2078|2075|2078.1|2075.1|2079.4|2076.4|2076.9|2073.9|329
1665130800000|2022-10-07 08:20:00|2077.9|2074.9|2079.6|2076.6|2081.1|2078.1|2077.2|2074.6|398
1665131100000|2022-10-07 08:25:00|2078.8|2076.8|2076.9|2073.9|2079.7|2076.8|2076|2073|345
1665131400000|2022-10-07 08:30:00|2076.6|2073.6|2078.2|2075.2|2078.6|2075.6|2075.2|2072.6|344
1665131700000|2022-10-07 08:35:00|2078.3|2075.3|2077.6|2074.6|2080.3|2077.3|2077.2|2074.2|355
1665132000000|2022-10-07 08:40:00|2077.8|2074.8|2075.5|2072.5|2079.3|2076.5|2075.5|2072.5|342
1665132300000|2022-10-07 08:45:00|2075.4|2072.4|2077.8|2074.8|2078.2|2075.2|2075.4|2072.4|258
1665132600000|2022-10-07 08:50:00|2077.7|2074.7|2077.4|2074.4|2077.9|2075|2074.9|2072.4|314
1665132900000|2022-10-07 08:55:00|2077.3|2074.3|2075.5|2073.5|2078.9|2076.5|2075.3|2072.9|340
1665133200000|2022-10-07 09:00:00|2076.6|2073.6|2081.1|2078.1|2081.4|2078.7|2075.4|2073|370
1665133500000|2022-10-07 09:05:00|2081|2078|2081.5|2078.5|2082|2079|2078.4|2075.9|284
1665133800000|2022-10-07 09:10:00|2081.6|2078.6|2081.7|2078.7|2084.6|2081.6|2078.9|2075.9|361
1665134100000|2022-10-07 09:15:00|2081.9|2078.9|2081.6|2078.6|2082.8|2080|2081|2078|282
1665134400000|2022-10-07 09:20:00|2081.7|2078.7|2081.2|2078.2|2082.4|2079.4|2080.1|2077.6|295
1665134700000|2022-10-07 09:25:00|2081.3|2078.3|2079.8|2076.8|2081.4|2078.4|2078.4|2075.4|312
1665135000000|2022-10-07 09:30:00|2079.9|2076.9|2078.4|2075.4|2080.1|2077.1|2075.7|2072.7|384
1665135300000|2022-10-07 09:35:00|2078.2|2075.2|2078.7|2075.7|2079.5|2076.5|2076.5|2073.7|312
1665135600000|2022-10-07 09:40:00|2078.6|2075.6|2076.3|2073.3|2078.7|2075.7|2075.6|2072.8|231
1665135900000|2022-10-07 09:45:00|2076.2|2073.2|2072.9|2070.9|2076.4|2073.9|2072.7|2070.3|262
1665136200000|2022-10-07 09:50:00|2072.8|2070.8|2074.7|2072.7|2075.5|2072.9|2072.6|2070.1|250
1665136500000|2022-10-07 09:55:00|2074.6|2072.6|2076.5|2073.5|2077.3|2074.8|2074.3|2071.7|253
1665136800000|2022-10-07 10:00:00|2076.6|2073.6|2072.4|2069.4|2077|2074.1|2071.9|2069.3|263
1665137100000|2022-10-07 10:05:00|2072.3|2069.3|2072.5|2069.5|2074.6|2072|2071.5|2069|255
1665137400000|2022-10-07 10:10:00|2072.6|2069.6|2068.9|2065.9|2073.1|2070.6|2067.9|2065.2|284
1665137700000|2022-10-07 10:15:00|2068.6|2066.6|2067.2|2064.2|2069.1|2066.6|2065.8|2063.4|259
1665138000000|2022-10-07 10:20:00|2067.1|2064.1|2063|2060|2067.6|2065|2062.1|2059.6|257
1665138300000|2022-10-07 10:25:00|2063.1|2060.1|2061.8|2058.8|2064.1|2061.5|2061.4|2058.8|284
1665138600000|2022-10-07 10:30:00|2061.9|2058.9|2064.3|2061.3|2065.1|2062.5|2060.6|2058|368
1665138900000|2022-10-07 10:35:00|2064.4|2061.4|2064.1|2061.1|2065.9|2063.5|2063.2|2060.8|264
1665139200000|2022-10-07 10:40:00|2064|2061|2063.5|2061.5|2065|2062.4|2062.4|2060.3|196
1665139500000|2022-10-07 10:45:00|2063.6|2061.6|2064.7|2062.7|2066.1|2063.1|2063.4|2061|188
1665139800000|2022-10-07 10:50:00|2064.5|2062.5|2063.5|2061.5|2066.1|2063.6|2063.4|2061|261
1665140100000|2022-10-07 10:55:00|2063.6|2061.6|2063.7|2060.7|2064.6|2062|2062.3|2059.8|303
1665140400000|2022-10-07 11:00:00|2063.6|2060.6|2068.2|2065.2|2068.2|2065.2|2063|2060.2|233
1665140700000|2022-10-07 11:05:00|2068.3|2065.3|2064.1|2061.1|2068.4|2065.4|2063.4|2060.8|309
1665141000000|2022-10-07 11:10:00|2064|2061|2066|2064|2066.8|2064.2|2063.5|2061|270
1665141300000|2022-10-07 11:15:00|2066.6|2063.6|2067.8|2065.8|2069.8|2067.1|2065.9|2063.4|233
1665141600000|2022-10-07 11:20:00|2068.5|2066.5|2067.2|2065.2|2068.6|2066.5|2065.8|2063.6|216
1665141900000|2022-10-07 11:25:00|2067.3|2065.3|2065.9|2062.9|2067.6|2065.3|2064.4|2062.1|281
1665142200000|2022-10-07 11:30:00|2066.2|2063.2|2069.6|2066.6|2070.6|2067.9|2065.6|2063.1|355
1665142500000|2022-10-07 11:35:00|2069.5|2066.5|2064.7|2061.7|2069.8|2066.8|2064|2061|370
1665142800000|2022-10-07 11:40:00|2064.6|2061.6|2066.9|2063.9|2067.4|2065|2064.2|2061.2|271
1665143100000|2022-10-07 11:45:00|2067.1|2064.1|2065.5|2062.5|2067.1|2064.1|2064.2|2061.7|283
1665143400000|2022-10-07 11:50:00|2065.6|2062.6|2065.6|2062.6|2067.3|2064.3|2064.3|2061.5|253
1665143700000|2022-10-07 11:55:00|2065.5|2062.5|2065.2|2063.2|2066.2|2063.6|2063.4|2060.8|218
1665144000000|2022-10-07 12:00:00|2065.3|2063.3|2067.9|2064.9|2069|2066.5|2064.9|2061.9|350
1665144300000|2022-10-07 12:05:00|2068.1|2065.1|2067.8|2064.8|2069|2066|2065.4|2062.8|388
1665144600000|2022-10-07 12:10:00|2067.9|2064.9|2067.7|2065.7|2069|2066.6|2067.2|2064.4|305
1665144900000|2022-10-07 12:15:00|2068.1|2065.1|2070.3|2067.3|2071.6|2068.9|2065.9|2063.1|417
1665145200000|2022-10-07 12:20:00|2069.8|2066.8|2070.9|2067.9|2071.2|2068.2|2066.8|2064.1|567
1665145500000|2022-10-07 12:25:00|2069.8|2066.8|2067|2064|2070.7|2067.7|2065.3|2060.4|552
1665145800000|2022-10-07 12:30:00|2068|2062.8|2055.9|2052.9|2074.1|2066.3|2039.9|2032.7|1343
1665146100000|2022-10-07 12:35:00|2055.8|2052.8|2048.8|2045.8|2063.1|2060.1|2038.4|2035.4|1144
1665146400000|2022-10-07 12:40:00|2048.6|2045.6|2038.7|2035.7|2048.6|2045.6|2038.7|2035.7|1050
1665146700000|2022-10-07 12:45:00|2039.1|2036.1|2024.9|2022.9|2042|2039|2024.4|2021.4|1190
1665147000000|2022-10-07 12:50:00|2025.8|2022.8|2026.1|2023.1|2029.4|2026.4|2016.4|2013.4|1179
1665147300000|2022-10-07 12:55:00|2026|2023|2037.1|2034.1|2041.9|2038.9|2024.4|2021.4|959
1665147600000|2022-10-07 13:00:00|2037|2034|2037.4|2034.4|2044.2|2041.2|2034.6|2031.6|923
1665147900000|2022-10-07 13:05:00|2037.1|2034.1|2030.7|2027.7|2037.1|2034.1|2025.6|2022.6|835
1665148200000|2022-10-07 13:10:00|2030.4|2027.4|2046.9|2043.9|2049.5|2046.5|2027|2024|893
1665148500000|2022-10-07 13:15:00|2046.5|2043.5|2046.9|2043.9|2050.4|2047.4|2045.4|2042.4|714
1665148800000|2022-10-07 13:20:00|2047|2044|2039.1|2036.1|2047.1|2044.1|2038.8|2035.9|590
1665149100000|2022-10-07 13:25:00|2039.2|2036.2|2043.1|2040.1|2043.6|2040.6|2036.3|2033.6|575
1665149400000|2022-10-07 13:30:00|2043|2040|2050.6|2047.6|2051|2048|2039|2036|1101
1665149700000|2022-10-07 13:35:00|2050.5|2047.5|2042.5|2039.5|2051.4|2048.4|2038.6|2035.7|1059
1665150000000|2022-10-07 13:40:00|2042.6|2039.6|2033|2030|2045|2042|2031.4|2028.4|966
1665150300000|2022-10-07 13:45:00|2033.1|2030.1|2034.2|2031.2|2045.8|2042.8|2031.1|2028.1|1043
1665150600000|2022-10-07 13:50:00|2033.9|2030.9|2029.8|2026.8|2036.1|2033.1|2029.5|2026.5|886
1665150900000|2022-10-07 13:55:00|2029.7|2026.7|2028.4|2025.4|2035.3|2032.3|2027.5|2024.5|812
1665151200000|2022-10-07 14:00:00|2028.2|2025.2|2016.3|2013.3|2028.2|2025.2|2014.2|2011.2|869
1665151500000|2022-10-07 14:05:00|2016.4|2013.4|2014.3|2011.3|2018.4|2015.4|2011.1|2008.1|844
1665151800000|2022-10-07 14:10:00|2014.2|2011.2|2020.4|2017.4|2020.6|2017.6|2013.2|2010.2|883
1665152100000|2022-10-07 14:15:00|2020.3|2017.3|2026.2|2023.2|2026.9|2023.9|2016.9|2013.9|871
1665152400000|2022-10-07 14:20:00|2026.4|2023.4|2033.9|2030.9|2034|2031|2024.9|2021.9|782
1665152700000|2022-10-07 14:25:00|2033.8|2030.8|2024.5|2021.5|2035.6|2032.6|2023.1|2020.1|763
1665153000000|2022-10-07 14:30:00|2024.6|2021.6|2023.5|2020.5|2026.7|2023.7|2022.2|2019.3|768
1665153300000|2022-10-07 14:35:00|2023.6|2020.6|2021|2018|2024|2021|2018.8|2015.8|671
1665153600000|2022-10-07 14:40:00|2021.1|2018.1|2026.9|2023.9|2027.3|2024.3|2021|2018|801
1665153900000|2022-10-07 14:45:00|2027|2024|2040.9|2037.9|2041|2038|2026.8|2023.9|932
1665154200000|2022-10-07 14:50:00|2040.8|2037.8|2037.9|2034.9|2040.9|2037.9|2034.4|2031.7|882
1665154500000|2022-10-07 14:55:00|2037.8|2034.8|2034.3|2031.3|2037.8|2035.1|2032.7|2029.8|730
1665154800000|2022-10-07 15:00:00|2034.2|2031.2|2039.4|2036.4|2039.5|2036.8|2033.8|2030.8|756
1665155100000|2022-10-07 15:05:00|2039.5|2036.5|2030.9|2027.9|2039.5|2036.5|2027.9|2025.2|656
1665155400000|2022-10-07 15:10:00|2030.4|2027.4|2031.1|2028.1|2033.4|2030.4|2029.5|2026.6|599
1665155700000|2022-10-07 15:15:00|2030.9|2027.9|2025|2022|2031.8|2029.3|2025|2022|612
1665156000000|2022-10-07 15:20:00|2025.2|2022.2|2024.4|2021.4|2026.7|2023.7|2021.3|2018.7|588
1665156300000|2022-10-07 15:25:00|2024.5|2021.5|2028.3|2025.3|2028.3|2025.3|2024.2|2021.2|465
1665156600000|2022-10-07 15:30:00|2028.1|2025.1|2026.7|2023.7|2028.8|2026.1|2024.2|2021.3|530
1665156900000|2022-10-07 15:35:00|2026.5|2023.5|2029.1|2026.1|2029.6|2026.7|2026|2023.2|449
1665157200000|2022-10-07 15:40:00|2029|2026|2028.6|2025.6|2032.8|2029.8|2026.8|2023.8|536
1665157500000|2022-10-07 15:45:00|2028.5|2025.5|2022|2019|2028.9|2025.9|2021.9|2018.9|377
1665157800000|2022-10-07 15:50:00|2021.9|2018.9|2021|2018|2024.6|2021.6|2019.9|2016.9|467
1665158100000|2022-10-07 15:55:00|2020.8|2017.8|2025.6|2022.6|2026.4|2023.4|2020.8|2017.8|407
1665158400000|2022-10-07 16:00:00|2025.4|2022.4|2027.7|2024.7|2028.1|2025.1|2022.7|2019.7|384
1665158700000|2022-10-07 16:05:00|2027.8|2024.8|2032.2|2029.2|2032.6|2029.6|2027.3|2024.3|456
1665159000000|2022-10-07 16:10:00|2032.3|2029.3|2032.8|2029.8|2036.4|2033.4|2032.1|2029.3|424
1665159300000|2022-10-07 16:15:00|2033.3|2030.3|2033.3|2030.3|2035.2|2032.7|2032.2|2029.2|434
1665159600000|2022-10-07 16:20:00|2033.2|2030.2|2025.1|2022.1|2033.9|2030.9|2025|2022|453
1665159900000|2022-10-07 16:25:00|2025.4|2022.4|2027.1|2024.1|2027.4|2024.4|2024.9|2021.9|344
1665160200000|2022-10-07 16:30:00|2027|2024|2025.1|2022.1|2027|2024|2022.5|2019.5|332
1665160500000|2022-10-07 16:35:00|2025|2022|2025.7|2022.7|2026.3|2023.3|2021.6|2018.6|344
1665160800000|2022-10-07 16:40:00|2025.3|2022.3|2024.1|2021.1|2026.2|2023.2|2023.5|2020.6|289
1665161100000|2022-10-07 16:45:00|2024.6|2021.6|2022.2|2020.2|2024.9|2022.5|2022.1|2019.5|301
1665161400000|2022-10-07 16:50:00|2022.4|2019.4|2022|2019|2024|2021|2021|2018.3|286
1665161700000|2022-10-07 16:55:00|2021.8|2018.8|2018.9|2015.9|2022.6|2019.9|2018.2|2015.3|356
1665162000000|2022-10-07 17:00:00|2019|2016|2018.5|2015.5|2019.1|2016.2|2016.6|2013.7|279
1665162300000|2022-10-07 17:05:00|2018.8|2015.8|2016.1|2013.1|2019.1|2016.4|2015.9|2013.1|189
1665162600000|2022-10-07 17:10:00|2016.5|2013.5|2027.2|2024.2|2027.2|2024.2|2015.9|2013.2|370
1665162900000|2022-10-07 17:15:00|2027.1|2024.1|2026|2023|2027.1|2024.6|2023.2|2020.7|468
1665163200000|2022-10-07 17:20:00|2026.1|2023.1|2024.5|2021.5|2026.9|2023.9|2023.8|2020.8|404
1665163500000|2022-10-07 17:25:00|2024.6|2021.6|2025.2|2022.2|2026.2|2023.2|2023.6|2021|314
1665163800000|2022-10-07 17:30:00|2025.3|2022.3|2025.4|2022.4|2027|2024.2|2023.3|2020.3|358
1665164100000|2022-10-07 17:35:00|2025.1|2022.1|2025.4|2022.4|2025.7|2022.7|2024|2021|284
1665164400000|2022-10-07 17:40:00|2025.5|2022.5|2028.1|2025.1|2030.2|2027.3|2025.5|2022.5|353
1665164700000|2022-10-07 17:45:00|2028.3|2025.3|2028|2025|2029.2|2026.7|2027.2|2024.4|328
1665165000000|2022-10-07 17:50:00|2027.6|2025.6|2026.5|2023.5|2028.9|2026.6|2026|2023.2|285
1665165300000|2022-10-07 17:55:00|2026.9|2023.9|2021.8|2018.8|2028|2025.4|2021.6|2018.7|286
1665165600000|2022-10-07 18:00:00|2022|2019|2021.4|2018.4|2023.8|2020.8|2020.7|2017.8|289
1665165900000|2022-10-07 18:05:00|2021.3|2018.3|2022.7|2019.7|2023.8|2021.5|2021.2|2018.2|242
1665166200000|2022-10-07 18:10:00|2022.8|2019.8|2024.1|2021.1|2024.6|2021.6|2020.3|2017.8|400
1665166500000|2022-10-07 18:15:00|2023.6|2021.6|2022.5|2019.5|2024.5|2021.6|2022.4|2019.4|364
1665166800000|2022-10-07 18:20:00|2022.7|2019.7|2020.7|2017.7|2023.3|2020.3|2020.3|2017.3|323
1665167100000|2022-10-07 18:25:00|2020.6|2017.6|2018.1|2015.1|2021.4|2018.6|2017.5|2014.8|292
1665167400000|2022-10-07 18:30:00|2018|2015|2018.1|2015.1|2018.6|2016|2016.7|2013.9|298
1665167700000|2022-10-07 18:35:00|2018.2|2015.2|2019.1|2016.1|2019.3|2016.6|2017.1|2014.2|313
1665168000000|2022-10-07 18:40:00|2019|2016|2016|2013|2019.2|2016.5|2015.8|2012.9|227
1665168300000|2022-10-07 18:45:00|2015.9|2012.9|2015.9|2012.9|2017.5|2014.9|2015.6|2012.8|260
1665168600000|2022-10-07 18:50:00|2016|2013|2015|2012|2016.8|2014.2|2014.7|2011.8|234
1665168900000|2022-10-07 18:55:00|2014.6|2012.6|2013.2|2010.2|2015.2|2012.6|2012.8|2009.9|191
1665169200000|2022-10-07 19:00:00|2012.8|2010.8|2010.8|2007.8|2014.2|2011.3|2010.8|2007.8|301
1665169500000|2022-10-07 19:05:00|2010.9|2007.9|2010.3|2007.3|2011.3|2008.9|2009.6|2006.6|310
1665169800000|2022-10-07 19:10:00|2010.4|2007.4|2009.5|2006.5|2012.3|2009.3|2009.2|2006.2|311
1665170100000|2022-10-07 19:15:00|2009.4|2006.4|2006.6|2003.6|2010.5|2007.5|2006.3|2003.3|220
1665170400000|2022-10-07 19:20:00|2006.7|2003.7|2004.6|2001.6|2007.8|2004.8|2003.2|2000.2|310
1665170700000|2022-10-07 19:25:00|2004.2|2001.2|2002.3|1999.3|2004.2|2001.9|2002.1|1999.1|283
1665171000000|2022-10-07 19:30:00|2002.4|1999.4|2006.3|2003.3|2006.3|2003.3|2001.3|1998.3|259
1665171300000|2022-10-07 19:35:00|2006.4|2003.4|2008.4|2005.4|2008.5|2005.9|2005.3|2002.3|258
1665171600000|2022-10-07 19:40:00|2008.7|2005.7|2008.7|2005.7|2010.2|2007.4|2006.8|2004.2|311
1665171900000|2022-10-07 19:45:00|2008.4|2005.4|2007.2|2004.2|2009.7|2006.7|2006.4|2003.8|295
1665172200000|2022-10-07 19:50:00|2007.3|2004.3|2008.7|2005.7|2009.3|2006.3|2006.5|2003.5|289
1665172500000|2022-10-07 19:55:00|2008.6|2005.6|2011.2|2008.2|2011.2|2008.6|2008|2005|300
1665172800000|2022-10-07 20:00:00|2010.6|2007.6|2010.5|2007.5|2011|2008|2009.3|2006.3|302
1665173100000|2022-10-07 20:05:00|2010.3|2007.3|2012|2009|2012.2|2009.2|2009.8|2006.8|227
1665173400000|2022-10-07 20:10:00|2011.5|2008.5|2011.9|2008.9|2012.8|2009.8|2011.2|2008.2|185
1665173700000|2022-10-07 20:15:00|2012.1|2009.1|2013.1|2010.1|2013.6|2010.6|2011.9|2008.9|164
1665174000000|2022-10-07 20:20:00|2013.3|2010.3|2012|2009|2013.7|2010.7|2011.7|2008.7|173
1665174300000|2022-10-07 20:25:00|2012.1|2009.1|2012.6|2009.6|2012.8|2009.8|2011.3|2008.3|105
1665174600000|2022-10-07 20:30:00|2012.5|2009.5|2013.6|2010.6|2013.7|2010.7|2012.3|2009.3|149
1665174900000|2022-10-07 20:35:00|2013.4|2010.4|2014.5|2011.5|2014.8|2011.8|2013.2|2010.2|100
1665175200000|2022-10-07 20:40:00|2014.4|2011.4|2014.6|2011.6|2015|2012|2013.4|2010.4|100
1665175500000|2022-10-07 20:45:00|2014.7|2011.7|2014.8|2011.8|2015.7|2012.7|2014|2011|123
1665175800000|2022-10-07 20:50:00|2014|2011|2016.6|2013.6|2018.7|2014.4|2014|2011|152
1665176100000|2022-10-07 20:55:00|2016.5|2013.5|2015.2|2012.2|2020.7|2014.9|2013.9|2008.5|169
1665352800000|2022-10-09 22:00:00|2015.4|2012.4|2012.2|2009.2|2018.7|2014.4|2010.7|2006.4|349
1665353100000|2022-10-09 22:05:00|2012.9|2009.9|2019.7|2016.7|2021.4|2016.7|2011.9|2006.9|280
1665353400000|2022-10-09 22:10:00|2019.2|2016.2|2017.3|2014.3|2022.2|2017.5|2014.3|2010.3|239
1665353700000|2022-10-09 22:15:00|2017.8|2014.8|2018.6|2013.4|2021|2015.5|2016.8|2010.9|164
1665354000000|2022-10-09 22:20:00|2019|2012.8|2015.4|2012.4|2019|2014.8|2015.1|2011.9|125
1665354300000|2022-10-09 22:25:00|2015.7|2012.7|2014.7|2011.7|2016|2012.7|2013|2008.6|216
1665354600000|2022-10-09 22:30:00|2014.6|2011.6|2014.4|2011.4|2014.6|2011.6|2013|2010|185
1665354900000|2022-10-09 22:35:00|2014.5|2011.5|2014|2011|2016.1|2013.1|2013.8|2010.8|151
1665355200000|2022-10-09 22:40:00|2013.9|2010.9|2013.2|2010.2|2015.9|2012.9|2013.2|2010.2|140
1665355500000|2022-10-09 22:45:00|2013.4|2010.4|2014.6|2011.6|2015.1|2012.1|2013.2|2010.2|129
1665355800000|2022-10-09 22:50:00|2014.5|2011.5|2012.7|2009.7|2015.1|2012.1|2012.2|2009.2|171
1665356100000|2022-10-09 22:55:00|2012.8|2009.8|2011.6|2008.6|2012.8|2009.8|2011|2008.5|97
1665356400000|2022-10-09 23:00:00|2011.7|2008.7|2014.5|2011.5|2014.9|2011.9|2011.2|2008.2|153
1665356700000|2022-10-09 23:05:00|2014.6|2011.6|2017.5|2014.5|2017.8|2014.8|2014.3|2011.3|138
1665357000000|2022-10-09 23:10:00|2017.7|2014.7|2017.2|2014.2|2018.6|2015.6|2016.1|2013.1|118
1665357300000|2022-10-09 23:15:00|2017.1|2014.1|2018.1|2015.1|2018.9|2015.9|2016.8|2013.8|119
1665357600000|2022-10-09 23:20:00|2018|2015|2016.4|2013.4|2018.5|2015.5|2016|2013|131
1665357900000|2022-10-09 23:25:00|2016.5|2013.5|2015.5|2012.5|2016.8|2013.8|2015.1|2012.1|139
1665358200000|2022-10-09 23:30:00|2015.3|2012.3|2015.3|2012.3|2015.6|2012.6|2013.7|2010.7|282
1665358500000|2022-10-09 23:35:00|2015.5|2012.5|2015.3|2012.3|2015.7|2012.7|2013.8|2010.8|144
1665358800000|2022-10-09 23:40:00|2015.1|2012.1|2015.4|2012.4|2015.9|2012.9|2014.1|2011.1|181
1665359100000|2022-10-09 23:45:00|2015.6|2012.6|2015.3|2012.3|2016|2013|2015|2012|163
1665359400000|2022-10-09 23:50:00|2015.2|2012.2|2014.8|2011.8|2015.5|2012.5|2014.2|2011.2|157
1665359700000|2022-10-09 23:55:00|2015.2|2012.2|2014.7|2011.7|2016|2013|2014.2|2011.2|209
1665360000000|2022-10-10 00:00:00|2015.2|2012.2|2015.3|2012.3|2017|2014|2011.8|2008.8|267
1665360300000|2022-10-10 00:05:00|2015.6|2012.6|2011.2|2008.2|2016.4|2013.4|2010.4|2007.4|241
1665360600000|2022-10-10 00:10:00|2011|2008|2011.5|2008.5|2012.7|2009.7|2010|2007|271
1665360900000|2022-10-10 00:15:00|2011.6|2008.6|2010.9|2007.9|2015.8|2013|2010.1|2007.1|274
1665361200000|2022-10-10 00:20:00|2010.6|2007.6|2010.5|2007.5|2013.1|2010.5|2010.2|2007.2|285
1665361500000|2022-10-10 00:25:00|2010.3|2007.3|2008.8|2005.8|2010.4|2007.4|2008.3|2005.3|257
1665361800000|2022-10-10 00:30:00|2008.7|2005.7|2006|2003|2009.6|2006.6|2005.4|2002.4|333
1665362100000|2022-10-10 00:35:00|2005.9|2002.9|2007.4|2004.4|2008|2005|2005.9|2002.9|208
1665362400000|2022-10-10 00:40:00|2007.3|2004.3|2009.8|2006.8|2011.9|2008.9|2007|2004.3|248
1665362700000|2022-10-10 00:45:00|2009.7|2006.7|2007.4|2004.4|2010.5|2007.5|2006.7|2003.7|171
1665363000000|2022-10-10 00:50:00|2007.3|2004.3|2007.2|2004.2|2009.1|2006.1|2007.1|2004.1|233
1665363300000|2022-10-10 00:55:00|2007.1|2004.1|1995.4|1992.4|2007.2|2004.2|1992.4|1989.4|483
1665363600000|2022-10-10 01:00:00|1995.6|1992.6|1979.6|1976.6|1996.4|1993.4|1976|1973|1206
1665363900000|2022-10-10 01:05:00|1979.2|1976.2|1981.5|1978.5|1983.5|1980.5|1977.5|1974.5|776
1665364200000|2022-10-10 01:10:00|1981.8|1978.8|1984.9|1981.9|1985.7|1982.7|1981.8|1978.8|576
1665364500000|2022-10-10 01:15:00|1985|1982|1983.8|1980.8|1988|1985.5|1983.4|1980.4|600
1665364800000|2022-10-10 01:20:00|1983.7|1980.7|1985.6|1982.6|1988|1985.3|1983.4|1980.4|445
1665365100000|2022-10-10 01:25:00|1985.5|1982.5|1982.3|1979.3|1986.2|1983.7|1979.6|1977|470
1665365400000|2022-10-10 01:30:00|1982|1979|1983.3|1980.3|1985.4|1982.5|1980.1|1977.5|549
1665365700000|2022-10-10 01:35:00|1983.4|1980.4|1985.5|1982.5|1987.1|1984.5|1982.9|1980.4|624
1665366000000|2022-10-10 01:40:00|1984.4|1982.4|1985|1982|1985.9|1983.1|1983.6|1981|424
1665366300000|2022-10-10 01:45:00|1984.8|1981.8|1985.4|1982.4|1988.8|1986.1|1984.6|1981.6|444
1665366600000|2022-10-10 01:50:00|1985.2|1982.2|1986.1|1983.1|1988.3|1985.8|1984.2|1981.2|454
1665366900000|2022-10-10 01:55:00|1986.3|1983.3|1986|1983|1987|1984|1983.3|1980.3|423
1665367200000|2022-10-10 02:00:00|1986.3|1983.3|1985.4|1982.4|1988.7|1985.7|1983.9|1980.9|409
1665367500000|2022-10-10 02:05:00|1985.1|1982.1|1984.6|1981.6|1985.1|1982.1|1981.8|1978.8|330
1665367800000|2022-10-10 02:10:00|1984.5|1981.5|1982.5|1979.5|1985.3|1982.3|1981.6|1978.9|332
1665368100000|2022-10-10 02:15:00|1982.4|1979.4|1984.7|1981.7|1986.1|1983.1|1981.6|1978.8|274
1665368400000|2022-10-10 02:20:00|1984|1981|1983.3|1980.3|1986.4|1983.5|1981.8|1978.8|329
1665368700000|2022-10-10 02:25:00|1982.9|1979.9|1982.3|1979.3|1983.6|1981|1980.8|1977.8|281
1665369000000|2022-10-10 02:30:00|1982.4|1979.4|1982|1979|1982.6|1980.1|1979.5|1976.5|269
1665369300000|2022-10-10 02:35:00|1982.1|1979.1|1979.5|1976.5|1982.2|1979.6|1978.9|1976.4|292
1665369600000|2022-10-10 02:40:00|1979.4|1976.4|1978.6|1975.6|1979.8|1976.9|1977.2|1974.6|265
1665369900000|2022-10-10 02:45:00|1978.5|1975.5|1980.2|1977.2|1980.3|1977.8|1978.2|1975.3|290
1665370200000|2022-10-10 02:50:00|1979.9|1976.9|1979.8|1976.8|1980.4|1977.4|1977.6|1974.8|265
1665370500000|2022-10-10 02:55:00|1979.7|1976.7|1980.7|1977.7|1981.6|1979|1979|1976.6|229
1665370800000|2022-10-10 03:00:00|1980.9|1977.9|1980.7|1977.7|1981.9|1979.1|1979.7|1977.2|205
1665371100000|2022-10-10 03:05:00|1980.6|1977.6|1980.3|1977.3|1981|1978.5|1979.2|1976.5|251
1665371400000|2022-10-10 03:10:00|1980.2|1977.2|1980.9|1977.9|1982.1|1979.1|1979.5|1977|235
1665371700000|2022-10-10 03:15:00|1980.8|1977.8|1979.3|1976.3|1981.2|1978.2|1978.7|1976.3|231
1665372000000|2022-10-10 03:20:00|1979.1|1976.1|1976|1973|1979.3|1976.8|1975|1972|295
1665372300000|2022-10-10 03:25:00|1976.1|1973.1|1973.7|1970.7|1977|1974|1972.3|1969.3|274
1665372600000|2022-10-10 03:30:00|1973.6|1970.6|1975|1972|1976.6|1974.3|1973.3|1970.3|160
1665372900000|2022-10-10 03:35:00|1975.4|1972.4|1974.9|1972.9|1976.3|1973.7|1974|1971.5|191
1665373200000|2022-10-10 03:40:00|1974.8|1972.8|1975.1|1972.1|1976.4|1973.7|1974.3|1971.7|137
1665373500000|2022-10-10 03:45:00|1975.2|1972.2|1975.1|1972.1|1976.1|1973.5|1973.8|1971.2|151
1665373800000|2022-10-10 03:50:00|1975|1972|1975.2|1972.2|1975.3|1972.5|1973.9|1971.2|168
1665374100000|2022-10-10 03:55:00|1975.3|1972.3|1975.8|1972.8|1976|1973.3|1974.5|1971.9|118
1665374400000|2022-10-10 04:00:00|1975.9|1972.9|1976.9|1973.9|1976.9|1973.9|1974.8|1972|158
1665374700000|2022-10-10 04:05:00|1976.4|1974.4|1977.4|1974.4|1979.2|1976.6|1976.4|1974|169
1665375000000|2022-10-10 04:10:00|1977.5|1974.5|1976.6|1974.6|1978|1975.6|1976.6|1973.8|152
1665375300000|2022-10-10 04:15:00|1976.5|1974.5|1978|1975|1978.5|1975.7|1976.5|1974.1|93
1665375600000|2022-10-10 04:20:00|1977.8|1974.8|1974|1972|1978.1|1975.4|1973.9|1971.2|184
1665375900000|2022-10-10 04:25:00|1974.4|1971.4|1974|1971|1974.6|1971.9|1972.1|1969.2|200
1665376200000|2022-10-10 04:30:00|1973.9|1970.9|1974.9|1971.9|1976.1|1973.7|1973.6|1970.9|170
1665376500000|2022-10-10 04:35:00|1974.8|1971.8|1973.7|1970.7|1974.9|1972.3|1973|1970.3|164
1665376800000|2022-10-10 04:40:00|1973.6|1970.6|1975|1972|1976|1973.5|1973.1|1970.5|144
1665377100000|2022-10-10 04:45:00|1974.9|1971.9|1974|1971|1975.1|1972.5|1972.8|1970|191
1665377400000|2022-10-10 04:50:00|1974.2|1971.2|1974.9|1971.9|1975.9|1973|1973.5|1970.9|204
1665377700000|2022-10-10 04:55:00|1974.8|1971.8|1974.4|1971.4|1975.9|1973.4|1973.8|1971.2|158
1665378000000|2022-10-10 05:00:00|1974.5|1971.5|1974.9|1971.9|1975.5|1973|1973.6|1971.1|195
1665378300000|2022-10-10 05:05:00|1974.8|1971.8|1973.7|1970.7|1975.2|1972.8|1972.6|1969.7|139
1665378600000|2022-10-10 05:10:00|1973.4|1970.4|1974.1|1971.1|1974.9|1972.4|1972.5|1969.9|182
1665378900000|2022-10-10 05:15:00|1974|1971|1974.4|1972.4|1974.9|1972.7|1973|1970.3|189
1665379200000|2022-10-10 05:20:00|1974.9|1971.9|1977.2|1974.2|1977.6|1975.1|1974.4|1971.9|147
1665379500000|2022-10-10 05:25:00|1977.1|1974.1|1979|1976|1980.1|1977.8|1977|1974.1|309
1665379800000|2022-10-10 05:30:00|1978.6|1975.6|1973.3|1970.3|1978.8|1976.2|1973|1970.2|455
1665380100000|2022-10-10 05:35:00|1973|1970|1970.8|1967.8|1974.1|1971.3|1970.2|1967.4|338
1665380400000|2022-10-10 05:40:00|1970.7|1967.7|1971.7|1968.7|1973.8|1970.8|1970.1|1967.6|313
1665380700000|2022-10-10 05:45:00|1971.8|1968.8|1972.1|1969.1|1974.4|1971.4|1971.7|1968.7|310
1665381000000|2022-10-10 05:50:00|1971.9|1968.9|1973.2|1970.2|1975.1|1972.1|1971.4|1968.4|269
1665381300000|2022-10-10 05:55:00|1973.4|1970.4|1971.3|1968.3|1974.2|1971.2|1970.6|1967.6|272
1665381600000|2022-10-10 06:00:00|1971.2|1968.2|1973.3|1970.3|1974.3|1971.3|1971.2|1968.2|430
1665381900000|2022-10-10 06:05:00|1973.2|1970.2|1976.5|1973.5|1978.1|1975.5|1972.9|1969.9|381
1665382200000|2022-10-10 06:10:00|1976.4|1973.4|1979.5|1977.5|1980.8|1978.3|1976|1973.3|397
1665382500000|2022-10-10 06:15:00|1980|1977|1979|1976|1980.6|1977.6|1978.3|1975.3|313
1665382800000|2022-10-10 06:20:00|1978.8|1975.8|1974.9|1971.9|1979|1976.3|1974.3|1971.6|327
1665383100000|2022-10-10 06:25:00|1974.8|1971.8|1972.2|1969.2|1975.2|1972.5|1971.2|1968.2|395
1665383400000|2022-10-10 06:30:00|1972.4|1969.4|1970.1|1967.1|1972.9|1969.9|1969.6|1966.8|307
1665383700000|2022-10-10 06:35:00|1969.8|1966.8|1974.1|1971.1|1974.3|1971.3|1969.5|1966.8|323
1665384000000|2022-10-10 06:40:00|1974.2|1971.2|1977.7|1974.7|1978.3|1975.8|1973.9|1970.9|342
1665384300000|2022-10-10 06:45:00|1977.9|1974.9|1976.5|1973.5|1978.7|1976.1|1975.7|1973|340
1665384600000|2022-10-10 06:50:00|1976.4|1973.4|1976.4|1973.4|1977.1|1974.5|1975.3|1973|353
1665384900000|2022-10-10 06:55:00|1976.5|1973.5|1975.4|1972.4|1977.2|1974.8|1974.2|1971.6|487
1665385200000|2022-10-10 07:00:00|1975.6|1972.6|1980.9|1977.9|1981.1|1978.6|1975.6|1972.6|720
1665385500000|2022-10-10 07:05:00|1981.1|1978.1|1982.7|1980.7|1983.6|1980.7|1979.7|1976.8|530
1665385800000|2022-10-10 07:10:00|1982.8|1980.8|1985.1|1983.1|1986.5|1984.3|1982.5|1979.9|625
1665386100000|2022-10-10 07:15:00|1985.2|1983.2|1985.8|1982.8|1986.3|1983.7|1983.9|1980.9|496
1665386400000|2022-10-10 07:20:00|1985.7|1982.7|1985.2|1982.2|1986.9|1984.5|1983.2|1980.2|523
1665386700000|2022-10-10 07:25:00|1985.3|1982.3|1980.6|1977.6|1986|1983|1979.9|1977.4|449
1665387000000|2022-10-10 07:30:00|1980.7|1977.7|1982.3|1979.3|1982.8|1980.3|1978.2|1975.2|441
1665387300000|2022-10-10 07:35:00|1981.8|1979.8|1981|1978|1985.5|1982.5|1980.9|1977.9|411
1665387600000|2022-10-10 07:40:00|1981.1|1978.1|1976.1|1973.1|1983|1980.5|1975|1972.6|430
1665387900000|2022-10-10 07:45:00|1975.9|1972.9|1977|1975|1979.1|1976.8|1974.8|1972.1|464
1665388200000|2022-10-10 07:50:00|1977.5|1974.5|1977|1974|1980.1|1978.1|1974.7|1972.5|449
1665388500000|2022-10-10 07:55:00|1976.8|1973.8|1975.9|1972.9|1978.6|1975.6|1974|1971.4|414
1665388800000|2022-10-10 08:00:00|1975.8|1972.8|1973.7|1971.7|1978|1975.4|1972.9|1970.4|375
1665389100000|2022-10-10 08:05:00|1973.8|1971.8|1976.2|1973.2|1976.3|1973.8|1972.9|1970.7|304
1665389400000|2022-10-10 08:10:00|1976.1|1973.1|1972.6|1969.6|1977|1974.7|1971.7|1969.4|286
1665389700000|2022-10-10 08:15:00|1972.5|1969.5|1969.4|1967.4|1972.9|1970.1|1967.7|1965.6|342
1665390000000|2022-10-10 08:20:00|1969.2|1967.2|1972.8|1969.8|1973.3|1970.9|1969|1966.9|372
1665390300000|2022-10-10 08:25:00|1972.9|1969.9|1971.7|1968.7|1974.3|1971.3|1971.6|1968.6|392
1665390600000|2022-10-10 08:30:00|1971.6|1968.6|1966.5|1963.5|1971.9|1968.9|1965.1|1962.1|452
1665390900000|2022-10-10 08:35:00|1966.6|1963.6|1966.2|1963.2|1967.4|1964.6|1965|1962.2|370
1665391200000|2022-10-10 08:40:00|1966.1|1963.1|1966.6|1963.6|1967|1964.3|1964.6|1962|296
1665391500000|2022-10-10 08:45:00|1966.5|1963.5|1967|1964|1967.8|1964.8|1965.1|1962.5|323
1665391800000|2022-10-10 08:50:00|1966.9|1963.9|1967.8|1964.8|1968|1965.1|1964.7|1961.7|283
1665392100000|2022-10-10 08:55:00|1967.7|1964.7|1963.1|1961.1|1968.7|1965.7|1962.7|1960|413
1665392400000|2022-10-10 09:00:00|1963|1961|1972.4|1969.4|1973.3|1970.3|1962.9|1960.6|576
1665392700000|2022-10-10 09:05:00|1972.6|1969.6|1973.7|1970.7|1975.2|1972.2|1971.8|1969.6|463
1665393000000|2022-10-10 09:10:00|1974.2|1971.2|1973.1|1970.1|1975.6|1972.7|1973|1970|434
1665393300000|2022-10-10 09:15:00|1973.2|1970.2|1969.3|1967.3|1973.2|1970.2|1968.2|1965.6|497
1665393600000|2022-10-10 09:20:00|1969.8|1966.8|1971.3|1968.3|1973|1970.4|1969.3|1966.3|235
1665393900000|2022-10-10 09:25:00|1971.4|1968.4|1972.8|1969.8|1974.9|1971.9|1970.9|1967.9|320
1665394200000|2022-10-10 09:30:00|1973|1970|1974|1971|1975.7|1972.7|1972.8|1969.8|318
1665394500000|2022-10-10 09:35:00|1973.9|1970.9|1971.4|1968.4|1973.9|1970.9|1970.5|1967.8|271
1665394800000|2022-10-10 09:40:00|1971.3|1968.3|1977.4|1974.4|1977.6|1974.6|1970.8|1968.3|344
1665395100000|2022-10-10 09:45:00|1977.1|1974.1|1978.1|1975.1|1978.8|1976.3|1976.5|1973.9|351
1665395400000|2022-10-10 09:50:00|1978.2|1975.2|1980.3|1978.3|1980.8|1978.3|1976.7|1973.7|280
1665395700000|2022-10-10 09:55:00|1980.2|1978.2|1979.1|1976.1|1980.5|1978.3|1978.3|1975.4|298
1665396000000|2022-10-10 10:00:00|1979.2|1976.2|1982.1|1979.1|1985.2|1982.6|1977.1|1975.1|523
1665396300000|2022-10-10 10:05:00|1982|1979|1980.7|1977.7|1982.1|1979.1|1978.9|1976.4|234
1665396600000|2022-10-10 10:10:00|1980.3|1977.3|1981.3|1978.3|1982.1|1979.7|1979.2|1976.2|244
1665396900000|2022-10-10 10:15:00|1981.4|1978.4|1979.9|1976.9|1984.7|1982|1979.5|1976.5|312
1665397200000|2022-10-10 10:20:00|1979.5|1976.5|1981.7|1978.7|1981.9|1978.9|1979.4|1976.4|285
1665397500000|2022-10-10 10:25:00|1981.6|1978.6|1980.9|1977.9|1981.8|1978.8|1979.6|1976.6|254
1665397800000|2022-10-10 10:30:00|1981|1978|1981.8|1978.8|1983|1980|1980.7|1977.7|329
1665398100000|2022-10-10 10:35:00|1981.9|1978.9|1980.5|1977.5|1982|1979|1979.4|1976.4|247
1665398400000|2022-10-10 10:40:00|1980.4|1977.4|1980.2|1978.2|1981.6|1979|1978.4|1975.4|267
1665398700000|2022-10-10 10:45:00|1980.3|1978.3|1980.1|1977.1|1981.6|1979.1|1979.1|1976.1|250
1665399000000|2022-10-10 10:50:00|1980|1977|1981|1978|1981.8|1979.5|1979.1|1976.3|233
1665399300000|2022-10-10 10:55:00|1980.6|1977.6|1981.4|1978.4|1981.8|1979.2|1979|1976.5|322
1665399600000|2022-10-10 11:00:00|1981.5|1978.5|1985|1982|1985.3|1982.3|1979.7|1977.1|570
1665399900000|2022-10-10 11:05:00|1985.1|1982.1|1988.1|1985.1|1988.7|1986.1|1984.8|1981.8|366
1665400200000|2022-10-10 11:10:00|1988.2|1985.2|1983.8|1981.8|1988.4|1985.6|1983.8|1981|320
1665400500000|2022-10-10 11:15:00|1983.9|1981.9|1987.7|1985.7|1988.7|1986.1|1983.9|1981.2|334
1665400800000|2022-10-10 11:20:00|1987.6|1985.6|1989.5|1986.5|1990|1987.5|1987.3|1984.7|326
1665401100000|2022-10-10 11:25:00|1989.8|1986.8|1990.3|1988.3|1990.8|1988.3|1988.3|1985.7|285
1665401400000|2022-10-10 11:30:00|1990|1988|1987.3|1984.3|1991.4|1988.8|1986.6|1983.7|351
1665401700000|2022-10-10 11:35:00|1987.4|1984.4|1984.5|1981.5|1989.1|1986.1|1984.1|1981.1|414
1665402000000|2022-10-10 11:40:00|1984.4|1981.4|1978|1975|1984.6|1981.6|1976|1973|419
1665402300000|2022-10-10 11:45:00|1978.2|1975.2|1979.2|1976.2|1981.9|1978.9|1976.7|1973.7|521
1665402600000|2022-10-10 11:50:00|1979.1|1976.1|1979.7|1976.7|1981.7|1978.7|1977.6|1974.6|320
1665402900000|2022-10-10 11:55:00|1979.6|1976.6|1981.9|1978.9|1984.4|1981.4|1979.2|1976.2|399
1665403200000|2022-10-10 12:00:00|1981.8|1978.8|1985.6|1982.6|1986.6|1983.6|1980.1|1977.1|372
1665403500000|2022-10-10 12:05:00|1985.5|1982.5|1987.4|1985.4|1988.9|1985.9|1984.4|1981.4|377
1665403800000|2022-10-10 12:10:00|1987.9|1984.9|1985.7|1982.7|1988.6|1986|1984.7|1981.7|436
1665404100000|2022-10-10 12:15:00|1985.8|1982.8|1984.4|1981.4|1985.9|1983.3|1982.9|1980.3|399
1665404400000|2022-10-10 12:20:00|1984.6|1981.6|1990.3|1987.3|1990.5|1987.5|1984.6|1981.6|569
1665404700000|2022-10-10 12:25:00|1989.1|1986.1|1989|1986|1990.5|1987.5|1987.2|1984.2|483
1665405000000|2022-10-10 12:30:00|1989.3|1986.3|1990.4|1987.4|1993|1990.1|1988.9|1985.9|521
1665405300000|2022-10-10 12:35:00|1990.6|1987.6|1992.6|1989.6|1994.1|1991.2|1989.2|1986.2|435
1665405600000|2022-10-10 12:40:00|1992.9|1989.9|1991.1|1988.1|1993.6|1991.1|1990.7|1987.8|353
1665405900000|2022-10-10 12:45:00|1991.2|1988.2|1994.6|1991.6|1996.1|1993.8|1990.7|1987.9|348
1665406200000|2022-10-10 12:50:00|1994.7|1991.7|1991.1|1988.1|1995.6|1992.6|1989.5|1986.5|475
1665406500000|2022-10-10 12:55:00|1991|1988|1989.9|1986.9|1991.8|1988.8|1987.8|1984.8|459
1665406800000|2022-10-10 13:00:00|1990|1987|1989.4|1986.4|1990.6|1988.2|1985.6|1982.6|729
1665407100000|2022-10-10 13:05:00|1989.1|1986.1|1983.4|1980.4|1989.2|1986.2|1982.8|1979.8|489
1665407400000|2022-10-10 13:10:00|1983.3|1980.3|1979.6|1976.6|1983.4|1980.6|1979|1976|393
1665407700000|2022-10-10 13:15:00|1979.3|1976.3|1978.2|1975.2|1980.3|1977.3|1977.5|1974.5|371
1665408000000|2022-10-10 13:20:00|1978.1|1975.1|1979.9|1976.9|1980.2|1977.7|1976|1973|455
1665408300000|2022-10-10 13:25:00|1980|1977|1977.3|1974.3|1981|1978|1977.3|1974.3|338
1665408600000|2022-10-10 13:30:00|1977.4|1974.4|1972.9|1969.9|1979.4|1976.4|1971|1968|748
1665408900000|2022-10-10 13:35:00|1972.8|1969.8|1971|1968|1973.8|1970.9|1970.5|1967.7|602
1665409200000|2022-10-10 13:40:00|1970.8|1967.8|1976.9|1973.9|1977.5|1974.5|1970|1967|761
1665409500000|2022-10-10 13:45:00|1976.7|1973.7|1974.3|1971.3|1981|1978|1973.8|1970.9|695
1665409800000|2022-10-10 13:50:00|1974.4|1971.4|1970.8|1967.8|1977.8|1974.8|1969.1|1966.1|634
1665410100000|2022-10-10 13:55:00|1970.9|1967.9|1974.4|1971.4|1975.7|1972.7|1970.8|1967.8|616
1665410400000|2022-10-10 14:00:00|1974.1|1971.1|1972.9|1969.9|1975.4|1972.4|1970|1967|648
1665410700000|2022-10-10 14:05:00|1973|1970|1970.1|1967.1|1978.4|1975.4|1969.1|1966.1|697
1665411000000|2022-10-10 14:10:00|1969.9|1966.9|1974.3|1971.3|1976|1973|1969.6|1966.6|516
1665411300000|2022-10-10 14:15:00|1974.4|1971.4|1976.8|1973.8|1979.3|1976.3|1973.9|1970.9|531
1665411600000|2022-10-10 14:20:00|1976.7|1973.7|1973.5|1970.5|1978.3|1975.3|1972.8|1969.8|520
1665411900000|2022-10-10 14:25:00|1973.4|1970.4|1971|1968|1975.5|1972.5|1969.4|1966.4|660
1665412200000|2022-10-10 14:30:00|1970.9|1967.9|1972.2|1969.2|1979.4|1976.4|1970.1|1967.1|1178
1665412500000|2022-10-10 14:35:00|1972|1969|1962.9|1959.9|1974.4|1971.4|1961.6|1959.1|915
1665412800000|2022-10-10 14:40:00|1962.6|1959.6|1963.4|1960.4|1964.8|1962.2|1958.1|1955.1|756
1665413100000|2022-10-10 14:45:00|1963.5|1960.5|1960.1|1957.1|1963.8|1961.2|1957.3|1954.3|731
1665413400000|2022-10-10 14:50:00|1960|1957|1958.7|1955.7|1960.5|1957.5|1956.8|1953.8|685
1665413700000|2022-10-10 14:55:00|1958.6|1955.6|1956.8|1953.8|1958.8|1955.8|1955.8|1952.8|677
1665414000000|2022-10-10 15:00:00|1956.4|1953.4|1956.1|1953.1|1958.4|1955.4|1954.8|1951.8|645
1665414300000|2022-10-10 15:05:00|1956.2|1953.2|1957.6|1954.6|1958.5|1955.6|1954.3|1951.3|613
1665414600000|2022-10-10 15:10:00|1957.5|1954.5|1960.9|1957.9|1962.5|1959.5|1955.8|1953.1|610
1665414900000|2022-10-10 15:15:00|1960.7|1957.7|1955.4|1952.4|1960.9|1957.9|1954.9|1951.9|551
1665415200000|2022-10-10 15:20:00|1955|1952|1961.4|1958.4|1962.3|1959.3|1954.5|1951.9|672
1665415500000|2022-10-10 15:25:00|1961.5|1958.5|1961.2|1958.2|1963.2|1960.2|1959.1|1956.5|484
1665415800000|2022-10-10 15:30:00|1961|1958|1961.3|1958.3|1962.4|1959.5|1958.6|1956|497
1665416100000|2022-10-10 15:35:00|1961.2|1958.2|1961.6|1958.6|1962.3|1959.3|1959.3|1956.3|393
1665416400000|2022-10-10 15:40:00|1961.5|1958.5|1960.4|1957.4|1961.9|1958.9|1959.3|1956.9|373
1665416700000|2022-10-10 15:45:00|1960.5|1957.5|1964.9|1961.9|1965|1962|1959.8|1956.8|451
1665417000000|2022-10-10 15:50:00|1964.8|1961.8|1964.1|1961.1|1967|1964.1|1963.7|1960.7|404
1665417300000|2022-10-10 15:55:00|1964|1961|1963.5|1960.5|1965.5|1962.7|1963|1960|344
1665417600000|2022-10-10 16:00:00|1963.4|1960.4|1965.5|1962.5|1965.8|1963|1963.4|1960.4|271
1665417900000|2022-10-10 16:05:00|1965.1|1962.1|1964.6|1961.6|1966.1|1963.5|1963.5|1960.7|340
1665418200000|2022-10-10 16:10:00|1964.7|1961.7|1965.1|1962.1|1965.2|1962.3|1963.2|1960.2|246
1665418500000|2022-10-10 16:15:00|1965|1962|1962.2|1959.2|1966|1963.3|1962|1959|291
1665418800000|2022-10-10 16:20:00|1961.8|1958.8|1958.5|1955.5|1962.4|1959.4|1958|1955.4|335
1665419100000|2022-10-10 16:25:00|1958.6|1955.6|1959.2|1956.2|1961.5|1958.5|1958.3|1955.4|296
1665419400000|2022-10-10 16:30:00|1959.1|1956.1|1959.5|1956.5|1961.2|1958.2|1959|1956|222
1665419700000|2022-10-10 16:35:00|1959.3|1956.3|1961|1958|1961.3|1958.3|1959|1956|250
1665420000000|2022-10-10 16:40:00|1961.1|1958.1|1961.3|1958.3|1962.2|1959.2|1960.1|1957.6|332
1665420300000|2022-10-10 16:45:00|1961.4|1958.4|1962.2|1959.2|1962.6|1959.8|1960.5|1957.7|303
1665420600000|2022-10-10 16:50:00|1961.8|1958.8|1960.5|1957.5|1962.4|1959.7|1959.7|1956.8|287
1665420900000|2022-10-10 16:55:00|1960.3|1957.3|1958.7|1955.7|1961|1958|1958.6|1955.6|355
1665421200000|2022-10-10 17:00:00|1958.4|1955.4|1956.9|1953.9|1959.5|1956.5|1956.7|1953.7|281
1665421500000|2022-10-10 17:05:00|1956.6|1953.6|1954.9|1951.9|1957.4|1954.9|1952.9|1950.3|261
1665421800000|2022-10-10 17:10:00|1954.7|1951.7|1961.3|1958.3|1961.8|1958.9|1954.4|1951.4|516
1665422100000|2022-10-10 17:15:00|1961.1|1958.1|1958.8|1955.8|1961.8|1959.3|1957.8|1954.8|352
1665422400000|2022-10-10 17:20:00|1958.7|1955.7|1961.9|1958.9|1962.9|1959.9|1958.4|1955.5|435
1665422700000|2022-10-10 17:25:00|1962|1959|1959.9|1956.9|1962.3|1959.3|1959.4|1956.8|372
1665423000000|2022-10-10 17:30:00|1960|1957|1961.8|1958.8|1963.5|1960.8|1959.9|1957|287
1665423300000|2022-10-10 17:35:00|1961.9|1958.9|1963.9|1960.9|1964|1961.4|1961.8|1958.8|348
1665423600000|2022-10-10 17:40:00|1964|1961|1964.3|1961.3|1966|1963.1|1963.5|1960.5|364
1665423900000|2022-10-10 17:45:00|1964|1961|1967.9|1964.9|1968.9|1965.9|1963.7|1960.7|484
1665424200000|2022-10-10 17:50:00|1967.8|1964.8|1968|1965|1968.4|1965.7|1966.9|1964.1|429
1665424500000|2022-10-10 17:55:00|1967.9|1964.9|1965.7|1962.7|1968.7|1965.8|1965.4|1962.7|401
1665424800000|2022-10-10 18:00:00|1965.8|1962.8|1966.2|1963.2|1966.9|1964.2|1963.8|1961.2|406
1665425100000|2022-10-10 18:05:00|1966.1|1963.1|1965.3|1962.3|1966.2|1963.3|1963.7|1961.2|383
1665425400000|2022-10-10 18:10:00|1965.2|1962.2|1965.1|1962.1|1967.2|1964.2|1964.7|1961.7|312
1665425700000|2022-10-10 18:15:00|1965.2|1962.2|1964.7|1961.7|1965.6|1962.6|1964.1|1961.3|287
1665426000000|2022-10-10 18:20:00|1964.6|1961.6|1964.6|1961.6|1966.1|1963.1|1963.1|1960.5|342
1665426300000|2022-10-10 18:25:00|1964.2|1961.2|1964.7|1961.7|1965.3|1962.3|1963.8|1960.8|369
1665426600000|2022-10-10 18:30:00|1964.5|1961.5|1967.3|1964.3|1968.2|1965.2|1963.6|1960.7|421
1665426900000|2022-10-10 18:35:00|1967.1|1964.1|1967.7|1964.7|1968.3|1965.3|1966.4|1963.4|363
1665427200000|2022-10-10 18:40:00|1967.6|1964.6|1966.9|1963.9|1968.4|1965.4|1965.9|1962.9|334
1665427500000|2022-10-10 18:45:00|1967|1964|1964.9|1961.9|1967.2|1964.2|1964.2|1961.2|279
1665427800000|2022-10-10 18:50:00|1964.8|1961.8|1966.3|1963.3|1966.7|1963.7|1964.2|1961.2|393
1665428100000|2022-10-10 18:55:00|1966.4|1963.4|1965.2|1962.2|1966.5|1963.5|1963.8|1960.9|296
1665428400000|2022-10-10 19:00:00|1965.3|1962.3|1964.5|1961.5|1967.4|1964.9|1963.4|1960.4|465
1665428700000|2022-10-10 19:05:00|1964.3|1961.3|1965|1962|1966|1963.5|1963.6|1960.7|363
1665429000000|2022-10-10 19:10:00|1965.1|1962.1|1963.9|1960.9|1965.5|1962.5|1962.6|1959.6|390
1665429300000|2022-10-10 19:15:00|1963.7|1960.7|1965.5|1962.5|1966.1|1963.1|1963.5|1960.5|372
1665429600000|2022-10-10 19:20:00|1965.4|1962.4|1965|1962|1966|1963.5|1964|1961|375
1665429900000|2022-10-10 19:25:00|1964.9|1961.9|1962.5|1959.5|1964.9|1962|1961.8|1958.9|427
1665430200000|2022-10-10 19:30:00|1962|1960|1963.9|1960.9|1965|1962.4|1961.9|1959.1|358
1665430500000|2022-10-10 19:35:00|1963.3|1961.3|1965.4|1962.4|1966|1963.5|1963.2|1960.2|283
1665430800000|2022-10-10 19:40:00|1965.5|1962.5|1963.2|1960.2|1965.8|1962.8|1962.2|1959.9|348
1665431100000|2022-10-10 19:45:00|1963.1|1960.1|1964.5|1961.5|1965|1962.4|1962.4|1959.8|292
1665431400000|2022-10-10 19:50:00|1964.2|1961.2|1964.6|1962.6|1965.5|1962.6|1963.5|1960.7|300
1665431700000|2022-10-10 19:55:00|1964.4|1962.4|1965.9|1962.9|1965.9|1963.3|1964.1|1961.3|233
1665432000000|2022-10-10 20:00:00|1965.8|1962.8|1964.5|1961.5|1966.4|1963.9|1963.6|1961.3|108
1665432300000|2022-10-10 20:05:00|1965.1|1962.1|1964.5|1961.5|1965.1|1962.1|1963.6|1960.6|113
1665432600000|2022-10-10 20:10:00|1964.4|1961.4|1963.8|1960.8|1964.5|1961.6|1962.7|1959.7|102
1665432900000|2022-10-10 20:15:00|1964|1961|1963.2|1960.2|1964|1961.5|1963.2|1960.2|47
1665433200000|2022-10-10 20:20:00|1963.3|1960.3|1963.3|1960.3|1963.5|1960.9|1962.7|1960.2|40
1665433500000|2022-10-10 20:25:00|1963.4|1960.4|1963.1|1960.1|1963.8|1961.2|1962.2|1959.5|72
1665433800000|2022-10-10 20:30:00|1962.8|1959.8|1962.6|1959.6|1963.3|1960.5|1961.7|1958.8|74
1665434100000|2022-10-10 20:35:00|1962.7|1959.7|1962.6|1959.6|1962.8|1960.2|1961.5|1958.5|66
1665434400000|2022-10-10 20:40:00|1962.7|1959.7|1962.4|1959.4|1963.3|1960.3|1961.9|1958.9|118
1665434700000|2022-10-10 20:45:00|1962.5|1959.5|1962.8|1959.8|1963.1|1960.1|1961.5|1958.5|69
1665435000000|2022-10-10 20:50:00|1962.9|1959.9|1962.8|1959.8|1963.5|1960.5|1962.1|1959.4|70
1665435300000|2022-10-10 20:55:00|1963|1960|1962.7|1959.7|1965.2|1960|1961.3|1957.9|89
1665439200000|2022-10-10 22:00:00|1962.8|1960.8|1962.9|1959.9|1964.1|1961.1|1961.8|1958.8|108
1665439500000|2022-10-10 22:05:00|1963.1|1960.1|1961.8|1958.8|1963.1|1960.1|1960.6|1957.6|107
1665439800000|2022-10-10 22:10:00|1961.6|1958.6|1961.9|1958.9|1962.4|1959.7|1961.6|1958.6|70
1665440100000|2022-10-10 22:15:00|1962.2|1959.2|1962.4|1959.4|1962.8|1959.8|1961.7|1959|69
1665440400000|2022-10-10 22:20:00|1962.5|1959.5|1962.9|1959.9|1964.8|1960.7|1962.4|1958.4|106
1665440700000|2022-10-10 22:25:00|1963|1960|1963.4|1960.4|1964.9|1960.5|1962.7|1958.7|73
1665441000000|2022-10-10 22:30:00|1963.3|1960.3|1963.5|1960.5|1964|1961|1962.9|1959.9|74
1665441300000|2022-10-10 22:35:00|1963.4|1960.4|1962.8|1959.8|1963.9|1960.9|1962.3|1959.3|113
1665441600000|2022-10-10 22:40:00|1962.9|1959.9|1963|1960|1963.4|1960.4|1962.3|1959.3|68
1665441900000|2022-10-10 22:45:00|1963.1|1960.1|1962.7|1959.7|1963.7|1960.7|1962.4|1959.4|66
1665442200000|2022-10-10 22:50:00|1962.8|1959.8|1963.4|1960.4|1963.9|1960.9|1962.3|1959.6|97
1665442500000|2022-10-10 22:55:00|1963.5|1960.5|1963.2|1960.2|1964.6|1961.6|1962.8|1959.9|94
1665442800000|2022-10-10 23:00:00|1963.1|1960.1|1963.9|1960.9|1964.6|1961.6|1962.9|1960|80
1665443100000|2022-10-10 23:05:00|1963.8|1960.8|1964|1961|1964.2|1961.5|1963.3|1960.5|85
1665443400000|2022-10-10 23:10:00|1964.1|1961.1|1963.4|1960.4|1964.1|1961.1|1963.3|1960.3|42
1665443700000|2022-10-10 23:15:00|1963|1961|1964.4|1961.4|1964.9|1961.9|1962.9|1960.3|87
1665444000000|2022-10-10 23:20:00|1964.2|1961.2|1963.4|1960.4|1965.1|1962.5|1963.3|1960.3|63
1665444300000|2022-10-10 23:25:00|1963.5|1960.5|1963.4|1960.4|1964.1|1961.1|1962.4|1959.9|59
1665444600000|2022-10-10 23:30:00|1963.3|1960.3|1962.5|1959.5|1963.5|1960.5|1961.8|1959.4|80
1665444900000|2022-10-10 23:35:00|1962.4|1959.4|1962.7|1959.7|1963|1960|1962|1959.4|65
1665445200000|2022-10-10 23:40:00|1962.9|1959.9|1963.7|1960.7|1963.9|1960.9|1961.7|1959.2|51
1665445500000|2022-10-10 23:45:00|1963.9|1960.9|1963.8|1961.8|1964.4|1961.9|1962.6|1959.6|125
1665445800000|2022-10-10 23:50:00|1963.7|1961.7|1963.5|1960.5|1964.5|1961.9|1963.3|1960.3|76
1665446100000|2022-10-10 23:55:00|1963.6|1960.6|1965.3|1962.3|1965.3|1962.4|1963.3|1960.5|100
1665446400000|2022-10-11 00:00:00|1964.8|1961.8|1961.6|1958.6|1965|1962|1960.4|1958|301
1665446700000|2022-10-11 00:05:00|1961.8|1958.8|1963|1960|1963.4|1960.8|1959.8|1957.4|245
1665447000000|2022-10-11 00:10:00|1962.8|1959.8|1962.4|1959.4|1963.9|1961.3|1961.4|1958.6|202
1665447300000|2022-10-11 00:15:00|1962.5|1959.5|1964.2|1961.2|1964.4|1961.4|1961.4|1958.8|238
1665447600000|2022-10-11 00:20:00|1965.2|1962.2|1965.8|1962.8|1967.4|1964.8|1965.2|1962.2|306
1665447900000|2022-10-11 00:25:00|1965.9|1962.9|1968.5|1965.5|1968.9|1966.4|1964.8|1962.3|210
1665448200000|2022-10-11 00:30:00|1968.6|1965.6|1967.8|1964.8|1969.5|1967|1967.4|1964.5|310
1665448500000|2022-10-11 00:35:00|1967.9|1964.9|1968.7|1965.7|1971.3|1968.6|1966.8|1964.1|340
1665448800000|2022-10-11 00:40:00|1968.8|1965.8|1968.6|1966.6|1969.1|1966.8|1967.1|1964.4|181
1665449100000|2022-10-11 00:45:00|1968.5|1966.5|1970.1|1967.1|1970.9|1968.1|1968.5|1966.1|267
1665449400000|2022-10-11 00:50:00|1970|1967|1972.9|1970.9|1973.9|1971.4|1969.6|1966.6|280
1665449700000|2022-10-11 00:55:00|1973.3|1970.3|1972.7|1969.7|1973.5|1971|1971.7|1968.7|273
1665450000000|2022-10-11 01:00:00|1972.6|1969.6|1969.9|1966.9|1973.5|1970.8|1969.5|1966.8|337
1665450300000|2022-10-11 01:05:00|1969.8|1966.8|1970.5|1967.5|1973.2|1970.6|1969.3|1966.8|363
1665450600000|2022-10-11 01:10:00|1970.4|1967.4|1970.5|1967.5|1972.4|1969.8|1969.4|1967.3|291
1665450900000|2022-10-11 01:15:00|1970.9|1967.9|1970.4|1967.4|1971.4|1968.4|1968.2|1965.6|336
1665451200000|2022-10-11 01:20:00|1970.3|1967.3|1970.9|1967.9|1971.6|1968.6|1968.9|1965.9|250
1665451500000|2022-10-11 01:25:00|1971|1968|1972.8|1969.8|1973.6|1970.6|1970.9|1968|291
1665451800000|2022-10-11 01:30:00|1972.7|1969.7|1971.2|1968.2|1973.5|1970.5|1971.2|1968.2|354
1665452100000|2022-10-11 01:35:00|1971.3|1968.3|1967|1964|1971.4|1968.4|1966.1|1963.1|384
1665452400000|2022-10-11 01:40:00|1966.7|1963.7|1960.4|1957.4|1967|1964|1958.9|1955.9|589
1665452700000|2022-10-11 01:45:00|1960.2|1957.2|1959|1956|1962.5|1959.5|1957.1|1954.7|435
1665453000000|2022-10-11 01:50:00|1959.1|1956.1|1958.4|1955.4|1960.1|1957.1|1957.3|1954.9|396
1665453300000|2022-10-11 01:55:00|1958.2|1955.2|1958.4|1955.4|1959.3|1956.3|1956.4|1953.4|383
1665453600000|2022-10-11 02:00:00|1957.8|1954.8|1955.5|1953.5|1959.5|1956.7|1955.5|1953|311
1665453900000|2022-10-11 02:05:00|1956|1953|1956.8|1953.8|1958|1955.6|1955.5|1952.9|351
1665454200000|2022-10-11 02:10:00|1956.6|1953.6|1950.7|1947.7|1957.6|1954.6|1949.9|1946.9|412
1665454500000|2022-10-11 02:15:00|1950.8|1947.8|1948.8|1945.8|1952.3|1949.3|1947.5|1944.5|476
1665454800000|2022-10-11 02:20:00|1948.5|1945.5|1949.6|1946.6|1951.5|1948.5|1948.5|1945.5|352
1665455100000|2022-10-11 02:25:00|1949.7|1946.7|1950.2|1947.2|1951.5|1948.6|1949.3|1946.7|291
1665455400000|2022-10-11 02:30:00|1950.1|1947.1|1951.5|1949.5|1952.2|1949.5|1949.4|1946.6|355
1665455700000|2022-10-11 02:35:00|1951.6|1948.5|1951.9|1948.9|1952.3|1949.3|1949.7|1946.7|358
1665456000000|2022-10-11 02:40:00|1952|1949|1950|1947|1953.2|1950.2|1949.5|1946.5|359
1665456300000|2022-10-11 02:45:00|1950.1|1947.1|1952.2|1949.2|1953.5|1950.9|1950|1947|282
1665456600000|2022-10-11 02:50:00|1952.1|1949.1|1952|1949|1954.8|1951.8|1951.2|1948.7|293
1665456900000|2022-10-11 02:55:00|1951.9|1948.9|1950.4|1947.4|1953|1950.2|1949.9|1947.3|321
1665457200000|2022-10-11 03:00:00|1950.6|1947.6|1950.4|1947.4|1951.2|1948.4|1949.4|1946.8|284
1665457500000|2022-10-11 03:05:00|1950|1947|1950.8|1947.8|1951.2|1948.8|1949.3|1946.6|188
1665457800000|2022-10-11 03:10:00|1950.9|1947.9|1951.3|1948.3|1951.7|1948.9|1949.9|1947.3|188
1665458100000|2022-10-11 03:15:00|1951.2|1948.2|1951.8|1948.8|1952.9|1950.4|1950.5|1947.8|210
1665458400000|2022-10-11 03:20:00|1951.6|1948.6|1951.8|1948.8|1952.2|1949.5|1951.1|1948.2|127
1665458700000|2022-10-11 03:25:00|1951.9|1948.9|1950.8|1948.8|1952.5|1949.7|1950.5|1948|369
1665459000000|2022-10-11 03:30:00|1950.7|1948.7|1952.7|1949.7|1952.9|1950.2|1950.6|1948.1|227
1665459300000|2022-10-11 03:35:00|1952|1950|1950.2|1947.2|1953.2|1950.2|1950.2|1947.2|204
1665459600000|2022-10-11 03:40:00|1950.1|1947.1|1949.5|1946.5|1951.5|1948.5|1948.8|1946.1|205
1665459900000|2022-10-11 03:45:00|1949.3|1946.3|1950.3|1947.3|1950.6|1948|1947.4|1945|239
1665460200000|2022-10-11 03:50:00|1950.4|1947.4|1948.3|1945.3|1950.4|1947.7|1947.9|1945.3|231
1665460500000|2022-10-11 03:55:00|1948.5|1945.5|1948|1946|1949.1|1946.6|1947.5|1944.9|183
1665460800000|2022-10-11 04:00:00|1947.9|1945.9|1946.4|1943.4|1949.3|1946.5|1945|1942.3|198
1665461100000|2022-10-11 04:05:00|1946.5|1943.5|1947.4|1944.4|1947.7|1944.9|1945.3|1942.3|160
1665461400000|2022-10-11 04:10:00|1947.3|1944.3|1946.5|1943.5|1947.8|1945|1945.5|1943.3|193
1665461700000|2022-10-11 04:15:00|1945.6|1943.6|1945.5|1942.5|1946.9|1944.2|1944.6|1942|169
1665462000000|2022-10-11 04:20:00|1945.7|1942.7|1944.5|1941.5|1945.9|1943.1|1944.1|1941.1|192
1665462300000|2022-10-11 04:25:00|1944.4|1941.4|1942.1|1939.1|1944.8|1941.9|1941.7|1938.7|198
1665462600000|2022-10-11 04:30:00|1942|1939|1941.3|1938.3|1942.6|1939.6|1939.1|1936.1|251
1665462900000|2022-10-11 04:35:00|1941.2|1938.2|1940.6|1937.6|1942.3|1939.7|1940.1|1937.1|193
1665463200000|2022-10-11 04:40:00|1940.4|1937.4|1940.8|1937.8|1941.7|1939.2|1939.6|1937.1|240
1665463500000|2022-10-11 04:45:00|1940.9|1937.9|1936.9|1933.9|1942.1|1939.1|1936.8|1933.8|215
1665463800000|2022-10-11 04:50:00|1936.7|1933.7|1938.3|1935.3|1939|1936|1936.1|1933.1|174
1665464100000|2022-10-11 04:55:00|1938.5|1935.5|1938|1935|1939.1|1936.1|1936.3|1933.3|256
1665464400000|2022-10-11 05:00:00|1937.9|1934.9|1938.1|1935.1|1938.9|1936.1|1936.1|1933.1|289
1665464700000|2022-10-11 05:05:00|1938|1935|1939.3|1936.3|1939.7|1937|1937.5|1934.6|215
1665465000000|2022-10-11 05:10:00|1939.1|1936.1|1939.7|1937.7|1940.1|1937.7|1937.8|1934.9|293
1665465300000|2022-10-11 05:15:00|1939.6|1937.6|1941.2|1938.2|1941.8|1938.9|1939.6|1936.9|168
1665465600000|2022-10-11 05:20:00|1941|1938|1941|1938|1941.9|1939.2|1940.2|1937.4|201
1665465900000|2022-10-11 05:25:00|1940.9|1937.9|1941.2|1938.2|1942.4|1939.9|1940|1937.5|250
1665466200000|2022-10-11 05:30:00|1941.3|1938.3|1940.4|1937.4|1943.2|1940.5|1940.2|1937.2|356
1665466500000|2022-10-11 05:35:00|1940.3|1937.3|1939.5|1936.5|1941.2|1938.6|1938.5|1935.7|227
1665466800000|2022-10-11 05:40:00|1939.4|1936.4|1944.1|1941.1|1945.2|1942.2|1939.3|1936.3|299
1665467100000|2022-10-11 05:45:00|1944|1941|1942.3|1939.3|1945.4|1942.4|1941.4|1938.4|274
1665467400000|2022-10-11 05:50:00|1942.4|1939.4|1946|1943|1946.5|1943.5|1941.3|1938.4|318
1665467700000|2022-10-11 05:55:00|1946.1|1943.1|1946|1943|1947.2|1944.6|1944.9|1942.3|329
1665468000000|2022-10-11 06:00:00|1945.7|1942.7|1946.8|1944.8|1949.3|1946.3|1945.4|1942.4|518
1665468300000|2022-10-11 06:05:00|1946.7|1944.7|1946.1|1943.1|1949.1|1946.6|1945|1942.9|448
1665468600000|2022-10-11 06:10:00|1945.8|1943.8|1946.1|1943.1|1946.3|1944|1942.6|1940.1|413
1665468900000|2022-10-11 06:15:00|1946.2|1943.2|1946.4|1944.4|1947.5|1944.7|1945|1942.6|444
1665469200000|2022-10-11 06:20:00|1946.1|1944.1|1946.7|1943.7|1948.2|1945.4|1945.4|1942.7|462
1665469500000|2022-10-11 06:25:00|1946.8|1943.8|1948.1|1945.1|1948.7|1945.7|1946.6|1943.6|485
1665469800000|2022-10-11 06:30:00|1948|1945|1948.5|1945.5|1950.8|1947.8|1946.9|1944|555
1665470100000|2022-10-11 06:35:00|1948.6|1945.6|1947.4|1944.4|1949.4|1946.9|1945.9|1943.4|329
1665470400000|2022-10-11 06:40:00|1947.3|1944.3|1946.5|1943.5|1948.5|1946|1945.4|1943|379
1665470700000|2022-10-11 06:45:00|1946.6|1943.6|1947.6|1944.6|1948.1|1945.4|1945.6|1943.3|325
1665471000000|2022-10-11 06:50:00|1947.4|1944.4|1944.2|1941.2|1947.6|1944.6|1943.9|1940.9|360
1665471300000|2022-10-11 06:55:00|1944.1|1941.1|1941.5|1939.5|1944.1|1941.6|1940.4|1937.9|521
1665471600000|2022-10-11 07:00:00|1942|1939|1943.7|1940.7|1944.1|1941.3|1937.9|1935.2|666
1665471900000|2022-10-11 07:05:00|1943.6|1940.6|1938.1|1936.1|1943.7|1941|1937.3|1935.2|471
1665472200000|2022-10-11 07:10:00|1938.5|1935.5|1938.6|1935.6|1940.2|1937.2|1933.9|1931.4|569
1665472500000|2022-10-11 07:15:00|1938.5|1935.5|1945.5|1942.5|1945.8|1942.8|1936.9|1933.9|572
1665472800000|2022-10-11 07:20:00|1945.6|1942.6|1942.2|1940.2|1945.6|1942.6|1941|1938|507
1665473100000|2022-10-11 07:25:00|1942.5|1940.5|1943|1940|1946|1943|1941.5|1939|552
1665473400000|2022-10-11 07:30:00|1943.2|1940.2|1941.3|1938.3|1945.9|1942.9|1940.5|1937.5|533
1665473700000|2022-10-11 07:35:00|1941.2|1938.2|1944.8|1941.8|1947.7|1945.1|1940.5|1937.7|484
1665474000000|2022-10-11 07:40:00|1945|1942|1941.1|1938.1|1945|1942|1940.2|1937.2|348
1665474300000|2022-10-11 07:45:00|1941|1938|1941.9|1938.9|1944.2|1941.2|1939.6|1936.8|444
1665474600000|2022-10-11 07:50:00|1941.8|1938.8|1939.1|1936.1|1941.9|1939|1938.1|1935.4|390
1665474900000|2022-10-11 07:55:00|1939|1936|1937.2|1934.2|1939|1936|1934.4|1931.7|558
1665475200000|2022-10-11 08:00:00|1937.3|1934.3|1939.8|1936.8|1940.8|1938.1|1936.4|1933.8|511
1665475500000|2022-10-11 08:05:00|1939.7|1936.7|1943.6|1940.6|1943.7|1941.3|1939.1|1936.4|451
1665475800000|2022-10-11 08:10:00|1943.5|1940.5|1948|1945|1949.4|1946.5|1943.4|1940.4|542
1665476100000|2022-10-11 08:15:00|1947.9|1944.9|1943.9|1940.9|1948|1945|1941.5|1939|588
1665476400000|2022-10-11 08:20:00|1944|1941|1942.8|1939.8|1946|1943|1941.1|1938.1|459
1665476700000|2022-10-11 08:25:00|1942.7|1939.7|1940.2|1937.2|1943.2|1940.2|1939|1936|408
1665477000000|2022-10-11 08:30:00|1940|1937|1940.4|1938.4|1942.8|1939.8|1937.5|1934.7|487
1665477300000|2022-10-11 08:35:00|1940.2|1938.2|1938.7|1935.7|1941.9|1939|1937.9|1934.9|517
1665477600000|2022-10-11 08:40:00|1938.6|1935.6|1937.8|1934.8|1938.6|1935.6|1934.4|1931.8|441
1665477900000|2022-10-11 08:45:00|1937.5|1934.5|1938.4|1935.4|1939.2|1936.7|1935.6|1932.7|369
1665478200000|2022-10-11 08:50:00|1938.5|1935.5|1935.9|1932.9|1938.9|1936.2|1934.2|1931.3|477
1665478500000|2022-10-11 08:55:00|1935.8|1932.8|1935.9|1932.9|1938.3|1935.3|1934.2|1931.7|360
1665478800000|2022-10-11 09:00:00|1936.1|1933.1|1935.5|1932.5|1936.5|1933.8|1933.4|1930.4|429
1665479100000|2022-10-11 09:05:00|1935.2|1932.2|1938.6|1935.6|1939.3|1936.8|1933.5|1930.5|508
1665479400000|2022-10-11 09:10:00|1938.3|1935.3|1937.3|1934.3|1938.6|1936.2|1936.3|1933.3|443
1665479700000|2022-10-11 09:15:00|1937.4|1934.4|1940.3|1937.3|1940.6|1937.8|1935.6|1932.6|353
1665480000000|2022-10-11 09:20:00|1940.1|1938.1|1940.3|1937.3|1941.2|1938.2|1938.6|1935.6|305
1665480300000|2022-10-11 09:25:00|1940.2|1937.2|1936|1933|1940.2|1937.2|1935.4|1933|375
1665480600000|2022-10-11 09:30:00|1936.1|1933.1|1932.7|1929.7|1937|1934.4|1932.3|1929.4|428
1665480900000|2022-10-11 09:35:00|1932.6|1929.6|1928.8|1925.8|1933|1930.3|1928.2|1925.2|485
1665481200000|2022-10-11 09:40:00|1928.6|1925.6|1925.9|1923.9|1929.1|1926.4|1925|1922|342
1665481500000|2022-10-11 09:45:00|1925.8|1923.8|1928.9|1925.9|1929.2|1926.2|1924.8|1921.8|316
1665481800000|2022-10-11 09:50:00|1929|1926|1930.9|1927.9|1931.4|1928.9|1927|1924.4|232
1665482100000|2022-10-11 09:55:00|1930.7|1927.7|1927.4|1924.4|1930.7|1927.9|1926|1923.5|282
1665482400000|2022-10-11 10:00:00|1927.5|1924.5|1925|1922|1929.6|1926.9|1924.4|1921.9|356
1665482700000|2022-10-11 10:05:00|1924.9|1921.9|1925.1|1923.1|1927.2|1924.6|1924.5|1921.7|321
1665483000000|2022-10-11 10:10:00|1925.7|1922.7|1925.6|1922.6|1927.3|1924.3|1924.4|1921.7|271
1665483300000|2022-10-11 10:15:00|1925.5|1922.5|1925.8|1922.8|1926.5|1923.5|1923.2|1920.2|250
1665483600000|2022-10-11 10:20:00|1925.9|1922.9|1929.6|1926.6|1929.9|1926.9|1925.8|1922.8|336
1665483900000|2022-10-11 10:25:00|1929.5|1926.5|1932|1929|1933.9|1931.3|1929.5|1926.5|529
1665484200000|2022-10-11 10:30:00|1932.2|1929.2|1933.1|1930.1|1933.3|1930.5|1930.8|1927.9|421
1665484500000|2022-10-11 10:35:00|1933|1930|1933.3|1930.3|1935.7|1932.7|1932.4|1929.4|347
1665484800000|2022-10-11 10:40:00|1933.5|1930.5|1932|1929|1935.1|1932.1|1932|1929|278
1665485100000|2022-10-11 10:45:00|1932.1|1929.1|1933.4|1930.4|1934.2|1931.7|1931.1|1928.1|302
1665485400000|2022-10-11 10:50:00|1933.3|1930.3|1934.1|1931.1|1935.4|1932.4|1931.7|1928.7|396
1665485700000|2022-10-11 10:55:00|1934.2|1931.2|1937.9|1934.9|1938|1935|1932.8|1930.2|495
1665486000000|2022-10-11 11:00:00|1937.8|1934.8|1938.8|1935.8|1941.9|1938.9|1935.5|1933|542
1665486300000|2022-10-11 11:05:00|1939|1936|1937.3|1934.3|1941.1|1938.1|1937|1934.1|364
1665486600000|2022-10-11 11:10:00|1937.6|1934.6|1938.2|1936.2|1938.3|1936.2|1934.5|1931.8|305
1665486900000|2022-10-11 11:15:00|1939.1|1936.1|1941.3|1938.3|1941.8|1939.4|1936.5|1934.5|372
1665487200000|2022-10-11 11:20:00|1941.2|1938.2|1942.4|1940.4|1944.4|1941.4|1936.6|1933.9|439
1665487500000|2022-10-11 11:25:00|1942.3|1940.3|1940.8|1938.8|1943.4|1940.7|1940.7|1937.9|374
1665487800000|2022-10-11 11:30:00|1940.6|1938.6|1938.8|1935.8|1942|1939|1935.9|1932.9|335
1665488100000|2022-10-11 11:35:00|1938.7|1935.7|1938.7|1935.7|1940.4|1937.4|1937.9|1934.9|343
1665488400000|2022-10-11 11:40:00|1938.8|1935.8|1939.9|1936.9|1941|1938.7|1937|1934.3|366
1665488700000|2022-10-11 11:45:00|1939.8|1936.8|1937.4|1934.4|1940|1937.3|1936.3|1933.3|286
1665489000000|2022-10-11 11:50:00|1937.2|1934.2|1939.1|1936.1|1939.5|1936.5|1935.4|1932.4|331
1665489300000|2022-10-11 11:55:00|1939|1936|1941.7|1938.7|1942|1939.3|1938.5|1935.5|308
1665489600000|2022-10-11 12:00:00|1941.6|1938.6|1942|1939|1946.1|1943.1|1941.2|1938.2|488
1665489900000|2022-10-11 12:05:00|1942.1|1939.1|1947.3|1944.3|1948|1945.2|1941.7|1938.7|421
1665490200000|2022-10-11 12:10:00|1947.2|1944.2|1946.1|1944.1|1950.3|1947.3|1945.5|1942.5|462
1665490500000|2022-10-11 12:15:00|1946|1944|1948.6|1945.6|1950.1|1947.8|1945.5|1943.3|453
1665490800000|2022-10-11 12:20:00|1948.7|1945.7|1951.9|1948.9|1954.1|1951.3|1948.6|1945.6|643
1665491100000|2022-10-11 12:25:00|1951.5|1948.5|1953|1950|1956.7|1953.7|1950.7|1947.7|563
1665491400000|2022-10-11 12:30:00|1952.8|1949.8|1955.2|1952.2|1955.7|1952.7|1949.1|1946.4|557
1665491700000|2022-10-11 12:35:00|1955.1|1952.1|1951|1948|1957.9|1954.9|1948.9|1946.4|506
1665492000000|2022-10-11 12:40:00|1950.9|1947.9|1949.3|1946.3|1953|1950|1949.2|1946.2|395
1665492300000|2022-10-11 12:45:00|1949.2|1946.2|1948.4|1945.4|1950.1|1947.5|1947.1|1944.7|469
1665492600000|2022-10-11 12:50:00|1948.5|1945.5|1946.6|1943.6|1950.5|1947.9|1945.7|1943.2|485
1665492900000|2022-10-11 12:55:00|1946.7|1943.7|1947.4|1944.4|1950.2|1947.2|1945.3|1942.3|551
1665493200000|2022-10-11 13:00:00|1947.3|1944.3|1948|1945|1948.9|1945.9|1945.3|1942.3|641
1665493500000|2022-10-11 13:05:00|1947.8|1944.8|1945.3|1942.3|1949.8|1946.8|1944.9|1941.9|422
1665493800000|2022-10-11 13:10:00|1945.4|1942.4|1943.4|1940.4|1945.5|1942.5|1942|1939|448
1665494100000|2022-10-11 13:15:00|1943.3|1940.3|1943.2|1941.2|1944.5|1941.9|1939.9|1937.3|582
1665494400000|2022-10-11 13:20:00|1942.9|1940.9|1944.6|1942.6|1946.6|1943.7|1942.2|1939.5|579
1665494700000|2022-10-11 13:25:00|1944.7|1942.7|1944.7|1941.7|1946.2|1943.8|1942.3|1939.3|540
1665495000000|2022-10-11 13:30:00|1944.6|1941.6|1942.7|1940.7|1944.6|1941.6|1936|1933.4|962
1665495300000|2022-10-11 13:35:00|1943|1940|1945.1|1942.1|1947.3|1944.6|1940.5|1937.5|784
1665495600000|2022-10-11 13:40:00|1945|1942|1948.1|1945.1|1950.1|1947.6|1943.2|1940.2|782
1665495900000|2022-10-11 13:45:00|1948|1945|1947.7|1944.7|1950.1|1947.1|1945.1|1942.1|754
1665496200000|2022-10-11 13:50:00|1947.8|1944.8|1942|1939|1949.1|1946.1|1941.7|1938.7|537
1665496500000|2022-10-11 13:55:00|1941.9|1938.9|1938.3|1935.3|1943.1|1940.1|1938|1935|653
1665496800000|2022-10-11 14:00:00|1938.2|1935.2|1933.4|1930.4|1938.2|1935.6|1930.9|1927.9|760
1665497100000|2022-10-11 14:05:00|1933.1|1930.1|1932.4|1929.4|1934.7|1931.7|1929|1926|747
1665497400000|2022-10-11 14:10:00|1932.3|1929.3|1935.8|1932.8|1936.4|1933.7|1928.9|1925.9|798
1665497700000|2022-10-11 14:15:00|1935.9|1932.9|1936|1933|1939.6|1936.6|1931.9|1929.4|671
1665498000000|2022-10-11 14:20:00|1935.7|1932.7|1939|1936|1939.9|1937.4|1934.9|1932|639
1665498300000|2022-10-11 14:25:00|1938.9|1935.9|1935|1933|1940.9|1937.9|1935|1932.9|637
1665498600000|2022-10-11 14:30:00|1935.1|1933.1|1940.1|1937.1|1942.2|1939.2|1933.3|1930.5|751
1665498900000|2022-10-11 14:35:00|1939.5|1937.5|1942.6|1940.6|1944.8|1942.3|1939.5|1936.8|657
1665499200000|2022-10-11 14:40:00|1942.8|1940.8|1941.5|1939.5|1946.5|1943.9|1940.6|1938.1|664
1665499500000|2022-10-11 14:45:00|1941.6|1939.6|1941.1|1938.1|1945|1942.3|1939.6|1937.2|687
1665499800000|2022-10-11 14:50:00|1941|1938|1939.4|1936.4|1943.4|1940.8|1939.2|1936.2|696
1665500100000|2022-10-11 14:55:00|1939.5|1936.5|1936.1|1933.1|1942|1939|1935.2|1932.7|553
1665500400000|2022-10-11 15:00:00|1936.2|1933.2|1942.2|1939.2|1943.5|1940.5|1934.8|1932.3|530
1665500700000|2022-10-11 15:05:00|1942.4|1939.4|1939.5|1936.5|1944.1|1941.1|1938.6|1935.6|499
1665501000000|2022-10-11 15:10:00|1939.6|1936.6|1941.4|1938.4|1941.9|1939.4|1938.5|1935.5|463
1665501300000|2022-10-11 15:15:00|1941.8|1938.8|1940.8|1937.8|1943|1940|1940.3|1937.8|532
1665501600000|2022-10-11 15:20:00|1940.9|1937.9|1941.5|1938.5|1943.6|1941|1940.8|1937.9|439
1665501900000|2022-10-11 15:25:00|1941.6|1938.6|1940.5|1937.5|1942.5|1940|1937.9|1935.4|484
1665502200000|2022-10-11 15:30:00|1940.9|1937.9|1952|1949|1953.4|1950.4|1940.4|1937.5|674
1665502500000|2022-10-11 15:35:00|1951.8|1948.8|1952.9|1949.9|1956.2|1953.5|1951|1948.2|574
1665502800000|2022-10-11 15:40:00|1952.8|1949.8|1953.9|1950.9|1955.3|1952.3|1950.8|1948.4|620
1665503100000|2022-10-11 15:45:00|1953.8|1950.8|1955.2|1952.2|1956.2|1953.2|1951.9|1949.5|481
1665503400000|2022-10-11 15:50:00|1955.3|1952.3|1952.3|1949.3|1955.7|1953.2|1951.6|1948.7|494
1665503700000|2022-10-11 15:55:00|1952.4|1949.4|1959.8|1956.8|1960.3|1957.5|1952.2|1949.2|704
1665504000000|2022-10-11 16:00:00|1959.7|1956.7|1955.8|1952.8|1960|1957|1955.6|1952.6|526
1665504300000|2022-10-11 16:05:00|1955.7|1952.7|1953.4|1950.4|1956.3|1953.3|1953.1|1950.1|391
1665504600000|2022-10-11 16:10:00|1953.5|1950.5|1957.5|1954.5|1957.5|1955.2|1952.4|1949.6|355
1665504900000|2022-10-11 16:15:00|1957.1|1955.1|1958.8|1955.8|1959|1956.4|1954.6|1951.6|480
1665505200000|2022-10-11 16:20:00|1958.3|1956.3|1961.9|1959.9|1964.4|1961.8|1957.9|1955.3|643
1665505500000|2022-10-11 16:25:00|1962.1|1960.1|1957.9|1955.9|1963|1960.7|1957.2|1954.7|570
1665505800000|2022-10-11 16:30:00|1958.5|1955.5|1957.7|1954.7|1960.3|1957.7|1955.7|1953.1|500
1665506100000|2022-10-11 16:35:00|1957.6|1954.6|1959|1956|1959.2|1956.3|1956.6|1953.6|410
1665506400000|2022-10-11 16:40:00|1959.2|1956.2|1958.4|1955.4|1961.3|1958.3|1956.7|1954.3|458
1665506700000|2022-10-11 16:45:00|1958.3|1955.3|1960.3|1957.3|1961.8|1959.5|1957|1954.5|422
1665507000000|2022-10-11 16:50:00|1960.4|1957.4|1959.1|1956.1|1960.9|1958.5|1957.8|1955.4|381
1665507300000|2022-10-11 16:55:00|1958.4|1956.4|1957|1954|1959|1956.5|1955.9|1953.5|367
1665507600000|2022-10-11 17:00:00|1956.9|1954.9|1953.5|1951.5|1957.5|1955|1953|1950.8|411
1665507900000|2022-10-11 17:05:00|1954|1951|1954|1951|1954.8|1951.8|1952|1949.4|314
1665508200000|2022-10-11 17:10:00|1953.8|1950.8|1952.8|1949.8|1953.8|1951|1951.6|1949.1|233
1665508500000|2022-10-11 17:15:00|1952.9|1949.9|1951.2|1948.2|1953.6|1951|1951|1948|337
1665508800000|2022-10-11 17:20:00|1951.1|1948.1|1950.8|1947.8|1951.3|1948.7|1948.6|1946|339
1665509100000|2022-10-11 17:25:00|1950.3|1947.3|1949.5|1946.5|1953.4|1950.4|1949|1946|380
1665509400000|2022-10-11 17:30:00|1949.6|1946.6|1950.6|1947.6|1951.2|1948.2|1948.7|1945.7|330
1665509700000|2022-10-11 17:35:00|1950.7|1947.7|1948.2|1945.2|1950.9|1947.9|1947.1|1944.5|330
1665510000000|2022-10-11 17:40:00|1948.4|1945.4|1948.2|1945.2|1949.2|1946.5|1947.1|1944.3|228
1665510300000|2022-10-11 17:45:00|1947.6|1945.6|1948.2|1945.2|1951.3|1948.7|1947.6|1945.1|307
1665510600000|2022-10-11 17:50:00|1948.1|1945.1|1949.3|1946.3|1950.1|1947.2|1947.7|1944.8|404
1665510900000|2022-10-11 17:55:00|1949.2|1946.2|1947.2|1945.2|1949.7|1947.2|1947.1|1944.2|386
1665511200000|2022-10-11 18:00:00|1947.3|1945.3|1947.6|1944.6|1948.5|1945.8|1945.2|1942.7|379
1665511500000|2022-10-11 18:05:00|1947.7|1944.7|1947.4|1944.4|1949.5|1946.7|1946.6|1943.6|404
1665511800000|2022-10-11 18:10:00|1947.3|1944.3|1948|1945|1948.2|1945.7|1946|1943.2|352
1665512100000|2022-10-11 18:15:00|1947.8|1944.8|1945.4|1942.4|1948.1|1945.5|1945.3|1942.4|323
1665512400000|2022-10-11 18:20:00|1945.3|1942.3|1946.8|1943.8|1947.5|1944.6|1945.3|1942.3|316
1665512700000|2022-10-11 18:25:00|1946.3|1944.3|1945.2|1942.2|1947.3|1944.6|1944.2|1941.2|248
1665513000000|2022-10-11 18:30:00|1945.1|1942.1|1943.2|1941.2|1945.7|1942.7|1942.1|1939.1|337
1665513300000|2022-10-11 18:35:00|1943.7|1940.7|1943.5|1940.5|1944.3|1941.6|1941.5|1938.7|318
1665513600000|2022-10-11 18:40:00|1943.4|1940.4|1936.9|1933.9|1943.9|1941.5|1936.9|1933.9|291
1665513900000|2022-10-11 18:45:00|1937|1934|1928.4|1925.4|1937|1934.5|1927.4|1924.4|684
1665514200000|2022-10-11 18:50:00|1927.6|1924.6|1926.6|1923.6|1932.1|1929.7|1926.6|1923.6|636
1665514500000|2022-10-11 18:55:00|1926.8|1923.8|1915.7|1912.7|1927.7|1925.1|1913.6|1910.6|736
1665514800000|2022-10-11 19:00:00|1915.8|1912.8|1915.4|1912.4|1916.6|1913.6|1907.8|1904.8|768
1665515100000|2022-10-11 19:05:00|1915.6|1912.6|1912.6|1909.6|1918.6|1915.6|1912.4|1909.4|624
1665515400000|2022-10-11 19:10:00|1912.5|1909.5|1913.6|1910.6|1914.3|1911.3|1908.6|1906|604
1665515700000|2022-10-11 19:15:00|1913.7|1910.7|1912.8|1909.8|1914|1911.1|1908.7|1905.7|625
1665516000000|2022-10-11 19:20:00|1912.7|1909.7|1917.5|1914.5|1918|1915|1912.2|1909.7|554
1665516300000|2022-10-11 19:25:00|1917.4|1914.4|1916|1913|1918.3|1915.6|1913.1|1910.1|607
1665516600000|2022-10-11 19:30:00|1915.7|1912.7|1916.5|1913.5|1918.3|1915.6|1914.3|1911.3|638
1665516900000|2022-10-11 19:35:00|1916.6|1913.6|1917.9|1915.9|1918.7|1916.2|1915.2|1912.2|528
1665517200000|2022-10-11 19:40:00|1917.8|1915.8|1917|1914|1918.3|1915.8|1915.1|1912.1|408
1665517500000|2022-10-11 19:45:00|1917.1|1914.1|1918.8|1915.8|1919.4|1916.4|1916.1|1913.1|358
1665517800000|2022-10-11 19:50:00|1918.7|1915.7|1916.6|1913.6|1918.7|1915.7|1915.1|1912.5|323
1665518100000|2022-10-11 19:55:00|1916.8|1913.8|1919.4|1916.4|1919.8|1917.3|1916.7|1913.8|297
1665518400000|2022-10-11 20:00:00|1919.3|1916.3|1916.8|1913.8|1920.5|1917.5|1916.4|1913.4|195
1665518700000|2022-10-11 20:05:00|1916.6|1913.6|1916.5|1913.5|1917.5|1914.5|1915.2|1912.7|116
1665519000000|2022-10-11 20:10:00|1916.4|1913.4|1917.5|1914.5|1918|1915.7|1915.8|1913.4|105
1665519300000|2022-10-11 20:15:00|1918|1915|1918.3|1915.3|1918.4|1915.8|1916.6|1914.4|89
1665519600000|2022-10-11 20:20:00|1917.5|1915.5|1918|1916|1919.7|1917.4|1917.4|1915.2|114
1665519900000|2022-10-11 20:25:00|1918.1|1916.1|1916.3|1914.3|1918.6|1916.1|1916.3|1913.7|113
1665520200000|2022-10-11 20:30:00|1915.9|1913.9|1917.7|1915.7|1918.2|1915.7|1915.5|1913|118
1665520500000|2022-10-11 20:35:00|1918.1|1915.1|1918.1|1915.1|1918.4|1915.9|1916.1|1913.5|148
1665520800000|2022-10-11 20:40:00|1918|1915|1918|1915|1918.9|1916.8|1917|1914.5|115
1665521100000|2022-10-11 20:45:00|1917.9|1914.9|1917.4|1914.4|1918|1915|1915.9|1912.9|63
1665521400000|2022-10-11 20:50:00|1917.2|1914.2|1917.1|1914.1|1917.6|1914.6|1916.4|1913.4|77
1665521700000|2022-10-11 20:55:00|1916.9|1913.9|1916.7|1913.7|1918.1|1914.5|1915.5|1911.1|112
1665525600000|2022-10-11 22:00:00|1917.5|1914.5|1917.3|1914.3|1919.9|1915.5|1916.7|1912.3|172
1665525900000|2022-10-11 22:05:00|1917.1|1914.1|1917|1914|1918|1915|1915.5|1912.8|114
1665526200000|2022-10-11 22:10:00|1917.1|1914.1|1918|1915|1918.3|1915.6|1916.3|1913.3|126
1665526500000|2022-10-11 22:15:00|1917.9|1914.9|1918.6|1915.6|1918.7|1915.7|1917.8|1914.8|67
1665526800000|2022-10-11 22:20:00|1918.5|1915.5|1917.9|1914.9|1920.2|1915.6|1917.7|1912.8|66
1665527100000|2022-10-11 22:25:00|1918|1915|1917.1|1914.1|1919.6|1915.4|1916.9|1912.1|104
1665527400000|2022-10-11 22:30:00|1917.2|1914.2|1918|1915|1918.1|1915.1|1917|1914|84
1665527700000|2022-10-11 22:35:00|1917.9|1914.9|1916.5|1913.5|1918.1|1915.1|1915.6|1912.9|99
1665528000000|2022-10-11 22:40:00|1916.7|1913.7|1917.1|1914.1|1917.2|1914.2|1915.9|1913|57
1665528300000|2022-10-11 22:45:00|1917.2|1914.2|1916.4|1913.4|1917.9|1914.9|1916.4|1913.4|60
1665528600000|2022-10-11 22:50:00|1916.5|1913.5|1916.7|1913.7|1917.2|1914.2|1916.3|1913.3|55
1665528900000|2022-10-11 22:55:00|1917|1914|1916.5|1913.5|1917.4|1914.6|1915.9|1913.1|68
1665529200000|2022-10-11 23:00:00|1916.4|1913.4|1916.8|1913.8|1916.9|1914.4|1915.4|1912.6|104
1665529500000|2022-10-11 23:05:00|1917|1914|1915.6|1913.6|1917|1914.4|1915.4|1912.9|74
1665529800000|2022-10-11 23:10:00|1915.5|1913.5|1916|1913|1916.1|1913.5|1915.1|1912.4|54
1665530100000|2022-10-11 23:15:00|1915.9|1912.9|1916.1|1913.1|1916.3|1914|1915.4|1912.4|97
1665530400000|2022-10-11 23:20:00|1916.2|1913.2|1914.8|1911.8|1916.5|1913.8|1914.6|1911.6|139
1665530700000|2022-10-11 23:25:00|1914.7|1911.7|1914|1911|1915.2|1912.4|1913.7|1910.7|133
1665531000000|2022-10-11 23:30:00|1914.1|1911.1|1913.4|1910.4|1914.1|1911.1|1912.3|1909.7|111
1665531300000|2022-10-11 23:35:00|1913.3|1910.3|1913.3|1910.3|1913.5|1910.7|1912.6|1909.6|106
1665531600000|2022-10-11 23:40:00|1913.1|1910.1|1913|1910|1913.8|1910.8|1912.6|1909.6|126
1665531900000|2022-10-11 23:45:00|1913.1|1910.1|1913.9|1910.9|1914.4|1911.4|1912.4|1909.4|200
1665532200000|2022-10-11 23:50:00|1914.2|1911.2|1913.4|1910.4|1914.9|1911.9|1912.1|1909.1|121
1665532500000|2022-10-11 23:55:00|1913.2|1910.2|1914.3|1911.3|1914.7|1911.7|1912.9|1909.9|128
1665532800000|2022-10-12 00:00:00|1914.2|1911.2|1909.2|1906.2|1915.8|1912.8|1905.9|1902.9|457
1665533100000|2022-10-12 00:05:00|1909.4|1906.4|1907.3|1904.3|1909.7|1906.7|1906.2|1903.2|288
1665533400000|2022-10-12 00:10:00|1907.4|1904.4|1906.8|1903.8|1910.2|1907.2|1905.8|1902.8|245
1665533700000|2022-10-12 00:15:00|1906.9|1903.9|1908|1905|1908.5|1905.8|1906.2|1903.2|235
1665534000000|2022-10-12 00:20:00|1908.1|1905.1|1910.4|1907.4|1911.7|1908.7|1907.2|1904.5|356
1665534300000|2022-10-12 00:25:00|1910.1|1907.1|1906.1|1903.1|1910.3|1907.3|1905.7|1902.7|302
1665534600000|2022-10-12 00:30:00|1906.7|1903.7|1908.6|1905.6|1908.6|1905.6|1905.7|1902.7|386
1665534900000|2022-10-12 00:35:00|1908.7|1905.7|1909.7|1906.7|1910.2|1907.2|1908.1|1905.1|237
1665535200000|2022-10-12 00:40:00|1909.8|1906.8|1914.2|1911.2|1914.6|1911.6|1909.1|1906.1|241
1665535500000|2022-10-12 00:45:00|1914.1|1911.1|1914.2|1911.2|1916.3|1913.3|1913.6|1910.6|267
1665535800000|2022-10-12 00:50:00|1914.1|1911.1|1912.6|1909.6|1914.5|1911.5|1909.2|1906.2|353
1665536100000|2022-10-12 00:55:00|1912.4|1909.4|1913.4|1910.4|1914.8|1911.8|1912.4|1909.4|262
1665536400000|2022-10-12 01:00:00|1913.2|1910.2|1916.1|1913.1|1919.4|1916.4|1913.1|1910.1|634
1665536700000|2022-10-12 01:05:00|1915.8|1912.8|1912.5|1909.5|1917.1|1914.1|1912.5|1909.5|362
1665537000000|2022-10-12 01:10:00|1912.6|1909.6|1914|1911|1914.4|1911.4|1911.4|1908.4|312
1665537300000|2022-10-12 01:15:00|1914.1|1911.1|1916.5|1913.5|1916.7|1913.7|1913.1|1910.1|325
1665537600000|2022-10-12 01:20:00|1916.6|1913.6|1917|1914|1919.7|1916.7|1915.6|1912.6|373
1665537900000|2022-10-12 01:25:00|1917.2|1914.2|1914.4|1911.4|1919.5|1916.5|1914.1|1911.1|382
1665538200000|2022-10-12 01:30:00|1914.5|1911.5|1910.4|1907.4|1914.7|1911.7|1909.9|1906.9|456
1665538500000|2022-10-12 01:35:00|1910.5|1907.5|1908.3|1905.3|1910.6|1907.6|1907.5|1904.5|422
1665538800000|2022-10-12 01:40:00|1908.1|1905.1|1909.2|1906.2|1909.8|1906.8|1906.7|1903.7|392
1665539100000|2022-10-12 01:45:00|1909.3|1906.3|1909.1|1906.1|1909.4|1906.4|1907.2|1904.2|344
1665539400000|2022-10-12 01:50:00|1909|1906|1906.5|1903.5|1910.3|1907.3|1905.9|1902.9|391
1665539700000|2022-10-12 01:55:00|1906.4|1903.4|1907.4|1904.4|1907.5|1904.5|1905.5|1902.5|343
1665540000000|2022-10-12 02:00:00|1907.3|1904.3|1907.4|1904.4|1908.6|1905.6|1905.6|1902.6|350
1665540300000|2022-10-12 02:05:00|1907.3|1904.3|1906|1903|1908.1|1905.1|1905.8|1902.8|248
1665540600000|2022-10-12 02:10:00|1905.7|1902.7|1905.4|1902.4|1907|1904|1905|1902|218
1665540900000|2022-10-12 02:15:00|1905.3|1902.3|1904|1901|1905.7|1902.7|1902.5|1900.1|323
1665541200000|2022-10-12 02:20:00|1904.1|1901.1|1905.7|1902.7|1906|1903|1903.9|1900.9|217
1665541500000|2022-10-12 02:25:00|1905.8|1902.8|1906|1903|1907|1904.4|1905.6|1902.6|229
1665541800000|2022-10-12 02:30:00|1906.1|1903.1|1907.2|1904.2|1907.7|1904.7|1905.6|1902.6|268
1665542100000|2022-10-12 02:35:00|1907.7|1904.7|1906.2|1903.2|1907.9|1904.9|1905.7|1902.7|329
1665542400000|2022-10-12 02:40:00|1906.3|1903.3|1905.7|1902.7|1907|1904.9|1905.1|1902.6|232
1665542700000|2022-10-12 02:45:00|1905.8|1902.8|1907.9|1904.9|1908.1|1905.9|1905.1|1902.1|242
1665543000000|2022-10-12 02:50:00|1908.1|1905.1|1909.1|1906.1|1909.7|1906.7|1907.2|1904.7|218
1665543300000|2022-10-12 02:55:00|1908.9|1905.9|1910.5|1907.5|1910.6|1907.6|1908.7|1905.7|303
1665543600000|2022-10-12 03:00:00|1910.7|1907.7|1908.9|1905.9|1911.6|1908.6|1908.7|1905.7|336
1665543900000|2022-10-12 03:05:00|1909|1906|1910.4|1907.4|1911.1|1908.7|1908.5|1905.5|264
1665544200000|2022-10-12 03:10:00|1910.6|1907.6|1912.7|1909.7|1913.5|1910.6|1910.1|1907.1|307
1665544500000|2022-10-12 03:15:00|1912.9|1909.9|1912.5|1909.5|1913.5|1910.5|1911.6|1908.6|172
1665544800000|2022-10-12 03:20:00|1912.4|1909.4|1912.6|1909.6|1913.4|1910.4|1911.3|1908.3|205
1665545100000|2022-10-12 03:25:00|1912.7|1909.7|1911.5|1908.5|1913|1910|1911.4|1908.4|171
1665545400000|2022-10-12 03:30:00|1911.6|1908.6|1909.9|1906.9|1911.8|1908.8|1909.4|1906.4|168
1665545700000|2022-10-12 03:35:00|1910|1907|1909.4|1906.4|1910.6|1908.1|1909|1906|147
1665546000000|2022-10-12 03:40:00|1909.2|1906.2|1909.5|1906.5|1909.9|1907.7|1908.7|1905.7|113
1665546300000|2022-10-12 03:45:00|1909.4|1906.4|1909.9|1906.9|1910.4|1907.4|1908.9|1905.9|141
1665546600000|2022-10-12 03:50:00|1910|1907|1911.1|1908.1|1912|1909|1909.8|1906.8|188
1665546900000|2022-10-12 03:55:00|1911.3|1908.3|1912.4|1909.4|1913.1|1910.1|1911.3|1908.3|137
1665547200000|2022-10-12 04:00:00|1912.3|1909.3|1925.3|1922.3|1925.9|1922.9|1911|1908|585
1665547500000|2022-10-12 04:05:00|1925|1922|1919|1916|1927.2|1924.2|1918.1|1915.1|1056
1665547800000|2022-10-12 04:10:00|1919.3|1916.3|1920|1917|1921.7|1918.7|1917.3|1914.3|687
1665548100000|2022-10-12 04:15:00|1920.2|1917.2|1918.9|1915.9|1921.4|1918.4|1918.5|1915.5|334
1665548400000|2022-10-12 04:20:00|1918.7|1915.7|1921.1|1918.1|1922.4|1919.4|1918.1|1915.1|324
1665548700000|2022-10-12 04:25:00|1921|1918|1921.3|1918.3|1922.7|1919.7|1919.9|1916.9|251
1665549000000|2022-10-12 04:30:00|1921.2|1918.2|1920.6|1917.6|1921.4|1918.4|1917.6|1914.6|300
1665549300000|2022-10-12 04:35:00|1920.2|1917.2|1918.9|1915.9|1920.4|1917.4|1918|1915|241
1665549600000|2022-10-12 04:40:00|1918.8|1915.8|1918.2|1915.2|1919.8|1916.8|1917.4|1914.4|218
1665549900000|2022-10-12 04:45:00|1917.9|1914.9|1919.5|1916.5|1919.8|1916.8|1917.8|1914.8|224
1665550200000|2022-10-12 04:50:00|1919.8|1916.8|1918.4|1915.4|1920.6|1917.6|1917.9|1914.9|193
1665550500000|2022-10-12 04:55:00|1918.3|1915.3|1917.7|1914.7|1919.7|1916.7|1917.2|1914.2|196
1665550800000|2022-10-12 05:00:00|1917.8|1914.8|1914.1|1911.1|1918.7|1915.7|1914|1911|284
1665551100000|2022-10-12 05:05:00|1914.6|1911.6|1915.4|1912.4|1915.7|1912.9|1914.1|1911.1|217
1665551400000|2022-10-12 05:10:00|1915.2|1912.2|1916.5|1913.5|1917.1|1914.1|1915|1912|151
1665551700000|2022-10-12 05:15:00|1916.4|1913.4|1915.1|1912.1|1916.6|1913.6|1914.4|1911.4|146
1665552000000|2022-10-12 05:20:00|1915.2|1912.2|1915.8|1912.8|1915.9|1912.9|1913.5|1910.5|161
1665552300000|2022-10-12 05:25:00|1915.7|1912.7|1914|1911|1915.9|1913.2|1912.9|1909.9|224
1665552600000|2022-10-12 05:30:00|1914.1|1911.1|1915|1912|1915.2|1912.2|1911.9|1908.9|286
1665552900000|2022-10-12 05:35:00|1914.9|1911.9|1914.5|1911.5|1916.1|1913.1|1913.5|1910.5|211
1665553200000|2022-10-12 05:40:00|1914.4|1911.4|1920|1917|1920|1917|1913.4|1910.4|303
1665553500000|2022-10-12 05:45:00|1920.1|1917.1|1921.4|1918.4|1921.8|1918.8|1919.4|1916.4|322
1665553800000|2022-10-12 05:50:00|1921.5|1918.5|1922.6|1919.6|1923.2|1920.2|1919.8|1916.8|328
1665554100000|2022-10-12 05:55:00|1922.5|1919.5|1921.7|1918.7|1922.7|1919.7|1920.3|1917.3|245
1665554400000|2022-10-12 06:00:00|1921.8|1918.8|1919.4|1916.4|1922.9|1919.9|1918.5|1915.5|480
1665554700000|2022-10-12 06:05:00|1919.2|1916.2|1920.1|1917.1|1922.1|1919.1|1918.8|1915.8|339
1665555000000|2022-10-12 06:10:00|1920.3|1917.3|1921.6|1918.6|1921.8|1918.8|1918.4|1915.4|330
1665555300000|2022-10-12 06:15:00|1921.5|1918.5|1925.6|1922.6|1927.6|1924.6|1921.1|1918.1|442
1665555600000|2022-10-12 06:20:00|1925.4|1922.4|1926.3|1923.3|1926.6|1923.6|1922.7|1919.7|368
1665555900000|2022-10-12 06:25:00|1926.2|1923.2|1927.3|1924.3|1927.6|1924.6|1925.7|1922.7|530
1665556200000|2022-10-12 06:30:00|1927.5|1924.5|1930|1927|1931.4|1928.4|1926.2|1923.2|590
1665556500000|2022-10-12 06:35:00|1929.9|1926.9|1930.6|1927.6|1931.5|1928.5|1929|1926|468
1665556800000|2022-10-12 06:40:00|1930.5|1927.5|1931|1928|1931.5|1928.5|1928.6|1925.6|397
1665557100000|2022-10-12 06:45:00|1931.1|1928.1|1933|1930|1933|1930|1929.1|1926.1|402
1665557400000|2022-10-12 06:50:00|1932.5|1929.5|1928.8|1925.8|1933|1930|1928.4|1925.4|414
1665557700000|2022-10-12 06:55:00|1929|1926|1929|1926|1930|1927|1927.1|1924.1|430
1665558000000|2022-10-12 07:00:00|1929.1|1926.1|1925.1|1922.1|1929.2|1926.2|1923.4|1920.4|656
1665558300000|2022-10-12 07:05:00|1925.2|1922.2|1925|1922|1927.7|1924.7|1923.8|1920.8|610
1665558600000|2022-10-12 07:10:00|1925.1|1922.1|1922.7|1919.7|1925.3|1922.3|1921|1918|611
1665558900000|2022-10-12 07:15:00|1922.6|1919.6|1922.5|1919.5|1924.3|1921.3|1921.4|1918.4|497
1665559200000|2022-10-12 07:20:00|1922.6|1919.6|1927.1|1924.1|1928.4|1925.4|1922.1|1919.1|502
1665559500000|2022-10-12 07:25:00|1927.2|1924.2|1919.6|1916.6|1927.2|1924.2|1915.1|1912.1|825
1665559800000|2022-10-12 07:30:00|1919.5|1916.5|1919.6|1916.6|1920.1|1917.1|1915.9|1912.9|940
1665560100000|2022-10-12 07:35:00|1919.5|1916.5|1918.7|1915.7|1921.3|1918.3|1916.7|1913.7|666
1665560400000|2022-10-12 07:40:00|1918.8|1915.8|1917.3|1914.3|1920.9|1917.9|1915.4|1912.7|634
1665560700000|2022-10-12 07:45:00|1917.2|1914.2|1916.5|1913.5|1919.9|1916.9|1916|1913|505
1665561000000|2022-10-12 07:50:00|1916.6|1913.6|1920.6|1917.6|1921.1|1918.7|1915.9|1912.9|482
1665561300000|2022-10-12 07:55:00|1920.8|1917.8|1918|1915|1921.1|1918.4|1916.9|1914.1|424
1665561600000|2022-10-12 08:00:00|1917.8|1914.8|1924|1921|1924.3|1921.3|1917.5|1914.5|438
1665561900000|2022-10-12 08:05:00|1923.8|1920.8|1922.3|1919.3|1923.8|1921.1|1921.2|1918.5|548
1665562200000|2022-10-12 08:10:00|1922.2|1919.2|1919.1|1916.1|1922.5|1920.2|1918.9|1915.9|388
1665562500000|2022-10-12 08:15:00|1919|1916|1923.5|1920.5|1924.9|1921.9|1918.8|1916|596
1665562800000|2022-10-12 08:20:00|1923.4|1920.4|1925.4|1922.4|1926.8|1923.8|1923|1920|468
1665563100000|2022-10-12 08:25:00|1925.5|1922.5|1928.4|1925.4|1928.9|1926|1923.3|1920.3|547
1665563400000|2022-10-12 08:30:00|1928.2|1925.2|1924.8|1921.8|1928.7|1926|1924.7|1921.7|424
1665563700000|2022-10-12 08:35:00|1924.9|1921.9|1925.6|1922.6|1927.6|1924.6|1923.2|1920.6|350
1665564000000|2022-10-12 08:40:00|1925.5|1922.5|1925.7|1922.7|1927.3|1924.4|1924.9|1921.9|336
1665564300000|2022-10-12 08:45:00|1925.6|1922.6|1925.5|1922.5|1926.1|1923.4|1924|1921|401
1665564600000|2022-10-12 08:50:00|1925.4|1922.4|1923.9|1920.9|1926.1|1923.4|1923.4|1920.4|306
1665564900000|2022-10-12 08:55:00|1924|1921|1922.1|1919.1|1924.5|1921.9|1921|1918|259
1665565200000|2022-10-12 09:00:00|1922|1919|1921.1|1918.1|1923.2|1920.2|1919|1916.1|379
1665565500000|2022-10-12 09:05:00|1921.2|1918.2|1921.4|1918.4|1921.8|1918.8|1919.9|1916.9|274
1665565800000|2022-10-12 09:10:00|1921.5|1918.5|1921.5|1918.5|1922.1|1919.4|1920.6|1917.6|304
1665566100000|2022-10-12 09:15:00|1921.4|1918.4|1924.1|1921.1|1924.5|1921.5|1920.9|1917.9|362
1665566400000|2022-10-12 09:20:00|1924.3|1921.3|1926.1|1923.1|1926.4|1923.8|1923.1|1920.6|302
1665566700000|2022-10-12 09:25:00|1926.3|1923.3|1931|1928|1931.2|1928.2|1925.2|1922.9|325
1665567000000|2022-10-12 09:30:00|1931.1|1928.1|1926.7|1924.7|1931.6|1928.6|1926.3|1923.9|481
1665567300000|2022-10-12 09:35:00|1926.6|1924.6|1925.4|1923.4|1927.2|1924.9|1924.4|1922.1|359
1665567600000|2022-10-12 09:40:00|1925.5|1923.5|1924.9|1921.9|1926.8|1924.5|1923.6|1921.1|392
1665567900000|2022-10-12 09:45:00|1924.8|1921.8|1923.6|1920.6|1924.9|1922.4|1922.6|1920.1|325
1665568200000|2022-10-12 09:50:00|1923.5|1920.5|1923.5|1920.5|1925|1922|1922.5|1920|330
1665568500000|2022-10-12 09:55:00|1923.6|1920.6|1924.8|1921.8|1925|1922|1923.3|1920.3|228
1665568800000|2022-10-12 10:00:00|1924.7|1921.7|1924.8|1921.8|1925.1|1922.5|1923.4|1920.8|247
1665569100000|2022-10-12 10:05:00|1924.9|1921.9|1924.3|1921.3|1925.6|1923|1923.6|1920.6|245
1665569400000|2022-10-12 10:10:00|1924.4|1921.4|1924.1|1921.1|1925|1922.5|1922.4|1920|290
1665569700000|2022-10-12 10:15:00|1924|1921|1923.9|1920.9|1927.3|1924.9|1923.2|1920.6|306
1665570000000|2022-10-12 10:20:00|1924|1921|1923|1920|1924.1|1921.4|1921.8|1919.4|253
1665570300000|2022-10-12 10:25:00|1922.9|1919.9|1923|1920|1923.3|1920.8|1921.4|1918.4|280
1665570600000|2022-10-12 10:30:00|1923.4|1920.4|1921.5|1918.5|1923.5|1920.5|1919.3|1916.5|349
1665570900000|2022-10-12 10:35:00|1921.4|1918.4|1922.3|1919.3|1923.6|1920.6|1920.5|1917.5|369
1665571200000|2022-10-12 10:40:00|1922|1919|1921.9|1918.9|1922.5|1919.5|1920.4|1917.4|331
1665571500000|2022-10-12 10:45:00|1922|1919|1920.9|1917.9|1922.6|1919.8|1920.3|1917.4|264
1665571800000|2022-10-12 10:50:00|1921|1918|1919.9|1916.9|1921.1|1918.5|1918.5|1915.9|304
1665572100000|2022-10-12 10:55:00|1919.8|1916.8|1920|1917|1921.3|1918.4|1918.4|1915.9|394
1665572400000|2022-10-12 11:00:00|1919.9|1916.9|1921.2|1918.2|1923.8|1920.8|1919.7|1916.7|453
1665572700000|2022-10-12 11:05:00|1921.3|1918.3|1918.2|1915.2|1921.4|1918.4|1918.2|1915.2|332
1665573000000|2022-10-12 11:10:00|1918.3|1915.3|1917.8|1915.8|1918.9|1915.9|1915.4|1912.7|352
1665573300000|2022-10-12 11:15:00|1917.9|1915.9|1918.3|1916.3|1918.5|1916.3|1914.9|1912.5|351
1665573600000|2022-10-12 11:20:00|1918.1|1916.1|1920.8|1918.8|1921.6|1919|1917.4|1915.1|403
1665573900000|2022-10-12 11:25:00|1920.7|1918.7|1920.3|1918.3|1921|1918.9|1919.1|1916.7|367
1665574200000|2022-10-12 11:30:00|1920.2|1918.2|1920.9|1917.9|1921.5|1919.5|1920|1917.4|318
1665574500000|2022-10-12 11:35:00|1920.8|1917.8|1921.8|1919.8|1923.8|1921.5|1919.4|1917|397
1665574800000|2022-10-12 11:40:00|1921.7|1919.7|1921.1|1919.1|1922.3|1919.9|1919.5|1917.4|302
1665575100000|2022-10-12 11:45:00|1921.2|1919.2|1920|1918|1921.7|1919.3|1918.1|1915.7|369
1665575400000|2022-10-12 11:50:00|1920.1|1918.1|1918.3|1916.3|1920.1|1918.1|1916.3|1914|405
1665575700000|2022-10-12 11:55:00|1918.2|1916.2|1919|1916|1921.1|1918.5|1917.9|1915.6|338
1665576000000|2022-10-12 12:00:00|1919.1|1916.1|1917.4|1915.4|1919.4|1917|1916.4|1914.1|360
1665576300000|2022-10-12 12:05:00|1917.2|1915.2|1917.2|1915.2|1918.4|1916.3|1916.3|1914.3|376
1665576600000|2022-10-12 12:10:00|1916.9|1914.9|1916.5|1913.5|1918.8|1915.8|1915.2|1912.5|460
1665576900000|2022-10-12 12:15:00|1916.6|1913.6|1916|1913|1917.9|1915.5|1915.5|1912.5|390
1665577200000|2022-10-12 12:20:00|1916.2|1913.2|1922.1|1919.1|1922.9|1919.9|1913.5|1911|623
1665577500000|2022-10-12 12:25:00|1922.3|1919.3|1921|1918|1922.3|1919.3|1918.1|1915.1|413
1665577800000|2022-10-12 12:30:00|1921.1|1918.1|1912.3|1909.3|1921.1|1918.1|1906.6|1903.6|1154
1665578100000|2022-10-12 12:35:00|1912.2|1909.2|1915.1|1912.1|1918|1915.5|1908.9|1905.9|777
1665578400000|2022-10-12 12:40:00|1915|1912|1919.8|1916.8|1921|1918.1|1912.4|1909.4|871
1665578700000|2022-10-12 12:45:00|1919.5|1917.5|1916.8|1913.8|1922.4|1919.4|1916|1913.2|720
1665579000000|2022-10-12 12:50:00|1916.9|1913.9|1915.1|1912.1|1919.6|1916.6|1914.2|1911.3|638
1665579300000|2022-10-12 12:55:00|1915|1912|1914.8|1911.8|1917.8|1914.8|1914.4|1911.4|602
1665579600000|2022-10-12 13:00:00|1914.9|1911.9|1911.3|1908.3|1917.8|1914.8|1910.5|1907.9|675
1665579900000|2022-10-12 13:05:00|1911|1908|1904.1|1902.1|1911.5|1908.6|1904|1901.6|514
1665580200000|2022-10-12 13:10:00|1904.2|1902.2|1904.9|1902.9|1908.1|1905.5|1903.5|1901.5|575
1665580500000|2022-10-12 13:15:00|1905|1903|1908.5|1905.5|1908.9|1905.9|1902.4|1899.4|486
1665580800000|2022-10-12 13:20:00|1908.6|1905.6|1908.4|1905.4|1909.8|1907.1|1907.3|1904.4|433
1665581100000|2022-10-12 13:25:00|1907.8|1905.8|1905.9|1902.9|1909|1906.4|1904.9|1902.2|360
1665581400000|2022-10-12 13:30:00|1905.8|1902.8|1899|1897|1906.4|1903.4|1894.8|1892.4|945
1665581700000|2022-10-12 13:35:00|1898.7|1896.7|1910.8|1907.8|1912|1909|1898.6|1896.6|874
1665582000000|2022-10-12 13:40:00|1910.9|1907.9|1915.8|1912.8|1916.1|1913.1|1910|1907|909
1665582300000|2022-10-12 13:45:00|1915.9|1912.9|1915.6|1913.6|1919.5|1916.5|1912.9|1910|846
1665582600000|2022-10-12 13:50:00|1915.5|1913.5|1910.1|1907.1|1916.5|1913.9|1909|1906.7|759
1665582900000|2022-10-12 13:55:00|1910.2|1907.2|1914.5|1912.5|1916.2|1914|1909.6|1907|820
1665583200000|2022-10-12 14:00:00|1914.6|1912.6|1916.4|1914.4|1919.8|1917.8|1914.6|1912.2|884
1665583500000|2022-10-12 14:05:00|1916.2|1914.2|1915.4|1912.4|1917.9|1915.9|1912.3|1910.1|682
1665583800000|2022-10-12 14:10:00|1915.5|1912.5|1915.9|1912.9|1918.3|1915.3|1912.8|1910|624
1665584100000|2022-10-12 14:15:00|1916|1913|1911.5|1908.5|1916.5|1913.5|1911.4|1908.4|617
1665584400000|2022-10-12 14:20:00|1911.4|1908.4|1906|1903|1911.4|1908.4|1904.4|1901.7|561
1665584700000|2022-10-12 14:25:00|1905.9|1902.9|1906.6|1904.6|1910.4|1907.4|1904.2|1901.7|574
1665585000000|2022-10-12 14:30:00|1906.5|1904.5|1908.9|1905.9|1910.5|1907.5|1902.5|1900.3|673
1665585300000|2022-10-12 14:35:00|1909|1906|1901.8|1899.8|1909.4|1906.8|1901.4|1899.4|589
1665585600000|2022-10-12 14:40:00|1901.9|1899.9|1900.4|1898.4|1904.3|1901.7|1900.2|1898.2|569
1665585900000|2022-10-12 14:45:00|1900.5|1898.5|1900|1897|1901|1898.6|1895.9|1893.6|700
1665586200000|2022-10-12 14:50:00|1899.9|1896.9|1901|1899|1903.1|1900.1|1897.6|1895|861
1665586500000|2022-10-12 14:55:00|1900.9|1898.9|1898.9|1896.9|1903.6|1901|1898.4|1895.5|806
1665586800000|2022-10-12 15:00:00|1899|1897|1895.7|1893.7|1900.1|1897.2|1895|1892.9|493
1665587100000|2022-10-12 15:05:00|1895.5|1893.5|1895.5|1893.5|1897.1|1894.6|1894.1|1891.9|566
1665587400000|2022-10-12 15:10:00|1895.4|1893.4|1896.1|1894.1|1897.3|1895|1894.1|1892.1|506
1665587700000|2022-10-12 15:15:00|1896.3|1894.3|1902.9|1900.9|1903.7|1901.4|1893.9|1891.9|562
1665588000000|2022-10-12 15:20:00|1902.8|1900.8|1902.2|1899.2|1904.8|1902.8|1900.4|1897.5|640
1665588300000|2022-10-12 15:25:00|1902.3|1899.3|1903.5|1900.5|1903.5|1900.5|1899.4|1896.4|527
1665588600000|2022-10-12 15:30:00|1903.9|1900.9|1898.3|1895.3|1903.9|1901.2|1898|1895.2|501
1665588900000|2022-10-12 15:35:00|1898.2|1895.2|1898.4|1895.4|1900.9|1898.1|1897.5|1895|444
1665589200000|2022-10-12 15:40:00|1898.3|1895.3|1898.8|1895.8|1901.5|1898.9|1898.3|1895.3|501
1665589500000|2022-10-12 15:45:00|1898.7|1895.7|1898.4|1895.4|1899|1896.4|1896.9|1894.1|352
1665589800000|2022-10-12 15:50:00|1898.5|1895.5|1898.2|1895.2|1899|1896.4|1896.3|1893.7|392
1665590100000|2022-10-12 15:55:00|1898.3|1895.3|1899|1896|1899.9|1896.9|1896.3|1893.3|441
1665590400000|2022-10-12 16:00:00|1899.2|1896.2|1897.3|1894.3|1900.9|1898.9|1896.2|1893.9|483
1665590700000|2022-10-12 16:05:00|1897.4|1894.4|1894|1891|1898.5|1895.8|1893|1890|452
1665591000000|2022-10-12 16:10:00|1893.9|1890.9|1890.4|1887.4|1894.3|1892.2|1889.6|1887.2|423
1665591300000|2022-10-12 16:15:00|1890.3|1887.3|1888.8|1886.8|1890.9|1888.2|1888.3|1885.9|351
1665591600000|2022-10-12 16:20:00|1889.7|1886.7|1891.2|1888.2|1891.6|1889.1|1889.1|1886.3|392
1665591900000|2022-10-12 16:25:00|1890.8|1887.8|1892.5|1889.5|1893.6|1890.7|1890.3|1887.8|432
1665592200000|2022-10-12 16:30:00|1892.4|1889.4|1889.6|1886.6|1893.5|1890.9|1888.7|1886.1|428
1665592500000|2022-10-12 16:35:00|1889.5|1886.5|1888.4|1885.4|1890.1|1887.5|1887.6|1885.1|406
1665592800000|2022-10-12 16:40:00|1888.6|1885.6|1888.2|1886.2|1889.7|1887.2|1887.6|1885|286
1665593100000|2022-10-12 16:45:00|1888.1|1886.1|1890.8|1887.8|1891.6|1889.1|1887.6|1885.2|375
1665593400000|2022-10-12 16:50:00|1891|1888|1892.8|1889.8|1893.3|1890.8|1890.5|1887.9|257
1665593700000|2022-10-12 16:55:00|1893.2|1890.2|1895.1|1892.1|1896.5|1893.8|1892.4|1889.9|359
1665594000000|2022-10-12 17:00:00|1895|1892|1896.4|1894.4|1898.8|1896.2|1894.2|1891.5|543
1665594300000|2022-10-12 17:05:00|1896.5|1894.5|1895.4|1893.4|1897.1|1894.9|1893.9|1891.6|390
1665594600000|2022-10-12 17:10:00|1895.3|1893.3|1896.4|1894.4|1896.5|1894.5|1894.9|1892.6|243
1665594900000|2022-10-12 17:15:00|1896.5|1894.5|1895.5|1893.5|1897.2|1894.6|1895.1|1893|249
1665595200000|2022-10-12 17:20:00|1895.6|1893.6|1896.5|1894.5|1898.3|1895.9|1895.4|1893.4|225
1665595500000|2022-10-12 17:25:00|1896.7|1894.7|1899.8|1897.8|1900.4|1897.9|1896.4|1894.3|175
1665595800000|2022-10-12 17:30:00|1899.9|1897.9|1898.6|1896.6|1900.9|1898.9|1898.5|1896.5|262
1665596100000|2022-10-12 17:35:00|1898.7|1896.7|1896.7|1894.7|1898.7|1896.7|1896|1893.8|259
1665596400000|2022-10-12 17:40:00|1896.8|1894.8|1899|1896|1899.1|1896.7|1896.6|1894.4|193
1665596700000|2022-10-12 17:45:00|1898.9|1895.9|1900.3|1897.3|1900.7|1898.3|1897.6|1895.2|219
1665597000000|2022-10-12 17:50:00|1900.4|1897.4|1899.9|1897.9|1900.6|1898.3|1898.6|1895.9|260
1665597300000|2022-10-12 17:55:00|1899.8|1897.8|1900.5|1895.5|1900.8|1897.9|1897.4|1894.5|233
1665597600000|2022-10-12 18:00:00|1900.6|1894.7|1901.4|1898.4|1906.6|1903.6|1898.7|1893.3|965
1665597900000|2022-10-12 18:05:00|1901.5|1898.5|1907.9|1904.9|1909|1906|1900.9|1897.9|958
1665598200000|2022-10-12 18:10:00|1907.8|1904.8|1912|1909|1913.1|1910.1|1906.3|1903.3|1009
1665598500000|2022-10-12 18:15:00|1911.9|1908.9|1913.1|1910.1|1913.5|1910.5|1910.1|1907.1|773
1665598800000|2022-10-12 18:20:00|1913|1910|1910.9|1907.9|1913.9|1910.9|1909.3|1906.3|600
1665599100000|2022-10-12 18:25:00|1910.8|1907.8|1910.3|1907.3|1913.1|1910.1|1909.4|1906.4|493
1665599400000|2022-10-12 18:30:00|1910.1|1907.1|1909.9|1906.9|1911.8|1908.8|1908.3|1905.3|447
1665599700000|2022-10-12 18:35:00|1909.8|1906.8|1906.9|1903.9|1912.4|1909.4|1906.1|1903.5|494
1665600000000|2022-10-12 18:40:00|1906.8|1903.8|1907.9|1904.9|1909.3|1906.3|1906.3|1903.3|416
1665600300000|2022-10-12 18:45:00|1907.8|1904.8|1906.4|1903.4|1908.6|1905.9|1905.7|1903.2|446
1665600600000|2022-10-12 18:50:00|1906.5|1903.5|1903.3|1900.3|1906.5|1903.9|1902.7|1900.3|384
1665600900000|2022-10-12 18:55:00|1903.4|1900.4|1903.1|1900.1|1904.9|1901.9|1901.9|1899.4|388
1665601200000|2022-10-12 19:00:00|1903|1900|1901.9|1898.9|1904.3|1901.4|1900.9|1898.4|420
1665601500000|2022-10-12 19:05:00|1902|1899|1903.6|1900.6|1904.5|1901.7|1900.5|1897.9|307
1665601800000|2022-10-12 19:10:00|1903.7|1900.7|1903.4|1901.4|1905.1|1902.5|1903|1900.5|267
1665602100000|2022-10-12 19:15:00|1903.9|1900.9|1906.2|1903.2|1906.3|1903.8|1903.2|1900.7|251
1665602400000|2022-10-12 19:20:00|1906.1|1903.1|1907.1|1904.1|1908.8|1906|1906.1|1903.1|242
1665602700000|2022-10-12 19:25:00|1907|1904|1907|1904|1907.8|1905.3|1905.6|1903.1|266
1665603000000|2022-10-12 19:30:00|1906.2|1904.2|1907|1904|1907.3|1904.8|1905.6|1903.1|230
1665603300000|2022-10-12 19:35:00|1907.1|1904.1|1908.7|1905.7|1909.8|1906.9|1906.2|1903.7|227
1665603600000|2022-10-12 19:40:00|1908.8|1905.8|1907.9|1905.9|1909.1|1906.5|1907.7|1905.1|233
1665603900000|2022-10-12 19:45:00|1908.5|1905.5|1907.2|1904.2|1909.1|1906.8|1906.8|1904.2|208
1665604200000|2022-10-12 19:50:00|1907.4|1904.4|1908.2|1905.2|1908.7|1905.7|1905.9|1903.3|211
1665604500000|2022-10-12 19:55:00|1908.1|1905.1|1910|1907|1910.7|1908.2|1906.9|1904.4|207
1665604800000|2022-10-12 20:00:00|1909.9|1906.9|1908.3|1905.3|1910.7|1907.7|1907.3|1904.6|131
1665605100000|2022-10-12 20:05:00|1908.4|1905.4|1907.6|1904.6|1908.8|1906.2|1906.5|1904.1|102
1665605400000|2022-10-12 20:10:00|1907.5|1904.5|1907.7|1904.7|1907.8|1905.3|1906.7|1904.2|76
1665605700000|2022-10-12 20:15:00|1907.6|1904.6|1906.6|1904.6|1908.4|1905.7|1906.2|1904.2|74
1665606000000|2022-10-12 20:20:00|1906.7|1904.7|1906.2|1903.2|1907.3|1904.7|1905.6|1903.2|67
1665606300000|2022-10-12 20:25:00|1906.3|1903.3|1906|1903|1906.7|1904.1|1905|1902.6|122
1665606600000|2022-10-12 20:30:00|1905.9|1902.9|1903.8|1901.8|1906|1903|1903.1|1901.1|104
1665606900000|2022-10-12 20:35:00|1904.2|1901.2|1903.4|1900.4|1904.6|1901.6|1902.6|1900.4|91
1665607200000|2022-10-12 20:40:00|1903.5|1900.5|1903.1|1900.1|1903.8|1901|1901.6|1899.6|81
1665607500000|2022-10-12 20:45:00|1903.2|1900.2|1904.7|1901.7|1905|1902.1|1902.6|1900.2|94
1665607800000|2022-10-12 20:50:00|1904.8|1901.8|1903.5|1900.5|1904.9|1901.9|1902.5|1900.5|78
1665608100000|2022-10-12 20:55:00|1903.6|1900.6|1903.7|1900.7|1905|1902|1902.7|1899.7|95
1665612000000|2022-10-12 22:00:00|1907.8|1901.4|1906.7|1903.7|1909|1903.9|1905.9|1900|84
1665612300000|2022-10-12 22:05:00|1906.6|1903.6|1904.6|1901.6|1906.8|1903.8|1904.3|1901.3|71
1665612600000|2022-10-12 22:10:00|1904.7|1901.7|1903.7|1900.7|1905.1|1902.1|1903.4|1900.4|78
1665612900000|2022-10-12 22:15:00|1903.5|1900.5|1904.9|1901.9|1905.4|1902.5|1903.3|1900.3|91
1665613200000|2022-10-12 22:20:00|1905|1902|1904.5|1901.5|1906.2|1903.5|1904.1|1901.4|88
1665613500000|2022-10-12 22:25:00|1904.1|1902.1|1905.2|1902.2|1905.6|1902.6|1903.9|1901.4|59
1665613800000|2022-10-12 22:30:00|1905.4|1902.4|1905.2|1902.2|1905.9|1902.9|1905|1902|73
1665614100000|2022-10-12 22:35:00|1905.3|1902.3|1904.9|1901.9|1906|1903|1904.7|1901.7|62
1665614400000|2022-10-12 22:40:00|1905|1902|1906.5|1903.5|1906.5|1903.5|1905|1902|66
1665614700000|2022-10-12 22:45:00|1906.4|1903.4|1906.5|1903.5|1906.9|1904|1906|1903.4|34
1665615000000|2022-10-12 22:50:00|1906.4|1903.4|1905.3|1902.3|1906.7|1903.7|1904.7|1901.7|86
1665615300000|2022-10-12 22:55:00|1905.4|1902.4|1905.8|1902.8|1906.7|1903.7|1905.4|1902.4|58
1665615600000|2022-10-12 23:00:00|1905.9|1902.9|1905.8|1902.8|1907|1904|1905.3|1902.8|80
1665615900000|2022-10-12 23:05:00|1905.9|1902.9|1905.7|1902.7|1906.2|1903.6|1904.8|1902.5|43
1665616200000|2022-10-12 23:10:00|1905.6|1902.6|1907.1|1904.1|1907.2|1904.2|1905|1902.6|77
1665616500000|2022-10-12 23:15:00|1907|1904|1906.9|1903.9|1907.4|1904.5|1906.4|1903.7|70
1665616800000|2022-10-12 23:20:00|1907|1904|1907.2|1904.2|1907.6|1904.6|1906.4|1903.7|56
1665617100000|2022-10-12 23:25:00|1907.1|1904.1|1907.3|1904.3|1907.5|1904.9|1906.6|1903.9|33
1665617400000|2022-10-12 23:30:00|1907.2|1904.2|1907.7|1904.7|1907.9|1905.2|1907|1904.1|50
1665617700000|2022-10-12 23:35:00|1907.6|1904.6|1906.9|1904.9|1908.2|1905.6|1906.9|1904.5|37
1665618000000|2022-10-12 23:40:00|1907|1905|1907.4|1904.4|1907.9|1905|1906.9|1903.9|55
1665618300000|2022-10-12 23:45:00|1907.5|1904.5|1907.3|1904.3|1907.7|1905.1|1906.8|1904.1|62
1665618600000|2022-10-12 23:50:00|1907.4|1904.4|1907.9|1904.9|1908.2|1905.6|1906.8|1904.3|83
1665618900000|2022-10-12 23:55:00|1908|1905|1907.1|1905.1|1908.2|1905.7|1907|1904.7|44
1665619200000|2022-10-13 00:00:00|1906.6|1904.6|1906|1904|1907.5|1905|1904.5|1902|205
1665619500000|2022-10-13 00:05:00|1906.5|1903.5|1907.6|1904.6|1908.3|1905.5|1905.9|1903.5|160
1665619800000|2022-10-13 00:10:00|1907.1|1904.1|1905.5|1903.5|1907.4|1904.7|1905.4|1902.7|130
1665620100000|2022-10-13 00:15:00|1905.4|1903.4|1905.8|1902.8|1906.9|1904.7|1905.3|1902.7|188
1665620400000|2022-10-13 00:20:00|1905.4|1903.4|1905.3|1903.3|1906.6|1903.7|1904.8|1902.2|166
1665620700000|2022-10-13 00:25:00|1905.2|1903.2|1908.5|1905.5|1908.6|1906.2|1905.1|1902.4|182
1665621000000|2022-10-13 00:30:00|1908.6|1905.6|1910.2|1907.2|1910.2|1907.6|1907.7|1905|184
1665621300000|2022-10-13 00:35:00|1910.1|1907.1|1909.5|1906.5|1911.5|1908.5|1908.9|1906.4|190
1665621600000|2022-10-13 00:40:00|1909.6|1906.6|1907.4|1904.4|1909.6|1906.6|1906.8|1904.4|197
1665621900000|2022-10-13 00:45:00|1907.5|1904.5|1906.9|1903.9|1907.9|1905.3|1905.8|1903.3|153
1665622200000|2022-10-13 00:50:00|1906.8|1903.8|1907.2|1904.2|1907.4|1904.8|1905.4|1902.8|203
1665622500000|2022-10-13 00:55:00|1907.5|1904.5|1906.8|1903.8|1908.5|1905.5|1905.7|1903|212
1665622800000|2022-10-13 01:00:00|1906.9|1903.9|1907.4|1904.4|1909.1|1906.5|1906.4|1903.4|321
1665623100000|2022-10-13 01:05:00|1907.3|1904.3|1909.3|1906.3|1909.6|1907.2|1907.3|1904.3|207
1665623400000|2022-10-13 01:10:00|1909.5|1906.5|1910.5|1907.5|1911.1|1908.4|1908.4|1905.6|212
1665623700000|2022-10-13 01:15:00|1909.9|1906.9|1909|1907|1910.9|1907.9|1908.5|1905.5|290
1665624000000|2022-10-13 01:20:00|1909.2|1906.2|1905.8|1902.8|1910.3|1907.6|1905.2|1902.2|282
1665624300000|2022-10-13 01:25:00|1905.7|1902.7|1905.5|1902.5|1906.5|1903.6|1904.6|1902.1|205
1665624600000|2022-10-13 01:30:00|1905.6|1902.6|1904|1901|1906.5|1903.8|1902.5|1900.1|257
1665624900000|2022-10-13 01:35:00|1903.9|1900.9|1903|1900|1905.6|1902.6|1902.5|1899.7|245
1665625200000|2022-10-13 01:40:00|1902.3|1900.3|1903.7|1900.7|1904.3|1901.3|1902.3|1899.7|281
1665625500000|2022-10-13 01:45:00|1903.6|1900.6|1904.1|1901.1|1905.2|1902.2|1902.8|1899.8|212
1665625800000|2022-10-13 01:50:00|1904.2|1901.2|1905.1|1902.1|1906|1903.4|1904|1901|320
1665626100000|2022-10-13 01:55:00|1905.2|1902.2|1903.4|1900.4|1905.7|1902.7|1903.1|1900.3|181
1665626400000|2022-10-13 02:00:00|1903.5|1900.5|1902.8|1899.8|1904.8|1901.8|1902.2|1899.3|226
1665626700000|2022-10-13 02:05:00|1902.9|1899.9|1902.4|1899.4|1903.3|1900.7|1901.7|1899.3|178
1665627000000|2022-10-13 02:10:00|1902.3|1899.3|1900.4|1897.4|1902.4|1899.9|1899.6|1896.7|297
1665627300000|2022-10-13 02:15:00|1900.3|1897.3|1899.2|1896.2|1900.7|1897.8|1898|1895.6|188
1665627600000|2022-10-13 02:20:00|1899.1|1896.1|1898.3|1895.3|1899.4|1896.8|1897.5|1894.5|200
1665627900000|2022-10-13 02:25:00|1898.2|1895.2|1897.6|1894.6|1899|1896.5|1897.1|1894.1|161
1665628200000|2022-10-13 02:30:00|1897.7|1894.7|1899.8|1896.8|1899.9|1897.4|1897.7|1894.7|257
1665628500000|2022-10-13 02:35:00|1899.9|1896.9|1899.2|1896.2|1900.4|1897.9|1898.2|1895.6|187
1665628800000|2022-10-13 02:40:00|1899.1|1896.1|1899.5|1896.5|1900.3|1897.3|1898.2|1895.5|157
1665629100000|2022-10-13 02:45:00|1899.6|1896.6|1898.3|1895.3|1899.6|1896.7|1897.8|1895.1|202
1665629400000|2022-10-13 02:50:00|1898.4|1895.4|1899|1896|1899.6|1896.6|1897.7|1894.9|191
1665629700000|2022-10-13 02:55:00|1898.9|1895.9|1898.4|1895.4|1899.2|1896.2|1897.7|1894.7|211
1665630000000|2022-10-13 03:00:00|1898.3|1895.3|1897.2|1894.2|1898.6|1895.6|1896.9|1893.9|260
1665630300000|2022-10-13 03:05:00|1897.3|1894.3|1898.1|1895.1|1898.2|1895.2|1896.7|1893.7|128
1665630600000|2022-10-13 03:10:00|1897.9|1894.9|1898|1895|1898.2|1895.2|1897.5|1894.5|155
1665630900000|2022-10-13 03:15:00|1898.2|1895.2|1899.6|1896.6|1899.7|1896.7|1897.6|1894.6|105
1665631200000|2022-10-13 03:20:00|1899.5|1896.5|1898.5|1895.5|1901|1898|1898.3|1895.3|174
1665631500000|2022-10-13 03:25:00|1898.7|1895.7|1900.5|1897.5|1900.9|1897.9|1898.5|1895.5|184
1665631800000|2022-10-13 03:30:00|1900.3|1897.3|1900.6|1897.6|1901|1898|1900|1897|147
1665632100000|2022-10-13 03:35:00|1900.5|1897.5|1900.1|1897.1|1901.1|1898.1|1900|1897|108
1665632400000|2022-10-13 03:40:00|1900|1897|1899.4|1896.4|1900.4|1897.8|1898.9|1896.1|113
1665632700000|2022-10-13 03:45:00|1899.5|1896.5|1897.9|1894.9|1899.7|1897|1897.3|1894.5|117
1665633000000|2022-10-13 03:50:00|1897.8|1894.8|1898|1895|1898.6|1895.8|1896.9|1894.1|90
1665633300000|2022-10-13 03:55:00|1898.1|1895.1|1898|1895|1898.7|1895.7|1897.4|1894.6|94
1665633600000|2022-10-13 04:00:00|1897.9|1894.9|1898.6|1895.6|1898.9|1895.9|1897.8|1894.8|98
1665633900000|2022-10-13 04:05:00|1898.7|1895.7|1897.7|1894.7|1898.9|1895.9|1896.9|1894.4|119
1665634200000|2022-10-13 04:10:00|1897.6|1894.6|1898.6|1895.6|1899.1|1896.1|1897.6|1894.6|87
1665634500000|2022-10-13 04:15:00|1898.5|1895.5|1899.9|1896.9|1899.9|1897.6|1898|1895.4|101
1665634800000|2022-10-13 04:20:00|1899.5|1897.5|1899.8|1897.8|1900.5|1898|1899|1896.4|152
1665635100000|2022-10-13 04:25:00|1900.1|1898.1|1900.2|1897.2|1900.3|1898.2|1898.6|1895.9|117
1665635400000|2022-10-13 04:30:00|1900.3|1897.3|1901.2|1898.2|1901.6|1899.2|1899.7|1897.2|117
1665635700000|2022-10-13 04:35:00|1901.1|1898.1|1900.5|1898.5|1901.3|1898.9|1899.6|1897|90
1665636000000|2022-10-13 04:40:00|1900.9|1897.9|1900.3|1898.3|1901.3|1898.8|1900|1897.5|119
1665636300000|2022-10-13 04:45:00|1900.2|1898.2|1900|1898|1900.7|1898.2|1899.2|1896.6|108
1665636600000|2022-10-13 04:50:00|1900.1|1898.1|1900.4|1897.4|1901.1|1898.7|1899.8|1897.1|100
1665636900000|2022-10-13 04:55:00|1900.6|1897.6|1900.9|1898.9|1901.2|1899.2|1900|1897.4|119
1665637200000|2022-10-13 05:00:00|1901.1|1899.1|1899.9|1896.9|1901.4|1899.1|1899|1896.1|164
1665637500000|2022-10-13 05:05:00|1900|1897|1899.7|1897.7|1900.8|1898|1898.7|1896.2|117
1665637800000|2022-10-13 05:10:00|1899.8|1897.8|1900.3|1898.3|1900.9|1898.5|1898.6|1895.7|157
1665638100000|2022-10-13 05:15:00|1900.4|1898.4|1900.1|1897.1|1902.7|1900.3|1900.1|1897.1|145
1665638400000|2022-10-13 05:20:00|1900.2|1897.2|1899.1|1896.1|1900.8|1897.8|1897.9|1894.9|150
1665638700000|2022-10-13 05:25:00|1899.4|1896.4|1900.7|1897.7|1901.3|1898.6|1898.9|1896.1|129
1665639000000|2022-10-13 05:30:00|1900.8|1897.8|1901.1|1898.1|1902.1|1899.2|1898.6|1895.9|228
1665639300000|2022-10-13 05:35:00|1901|1898|1901.6|1898.6|1902.7|1899.9|1900.5|1897.7|162
1665639600000|2022-10-13 05:40:00|1901.1|1899.1|1903.3|1900.3|1904.6|1901.6|1901.1|1898.1|247
1665639900000|2022-10-13 05:45:00|1903.4|1900.4|1902.2|1899.2|1903.5|1900.5|1901.8|1899.2|236
1665640200000|2022-10-13 05:50:00|1902.1|1899.1|1902.7|1899.7|1903.1|1900.5|1900.8|1898.3|228
1665640500000|2022-10-13 05:55:00|1902.8|1899.8|1899.6|1896.6|1902.8|1899.8|1899.2|1896.3|268
1665640800000|2022-10-13 06:00:00|1899.3|1896.3|1900.8|1897.8|1902.4|1899.4|1898.6|1895.6|348
1665641100000|2022-10-13 06:05:00|1900.7|1897.7|1900.7|1897.7|1901.5|1899.1|1899.5|1897|275
1665641400000|2022-10-13 06:10:00|1900.6|1897.6|1899.9|1896.9|1900.9|1898.6|1898.5|1895.8|336
1665641700000|2022-10-13 06:15:00|1899.7|1896.7|1898.6|1895.6|1899.7|1897.2|1896.9|1894.4|361
1665642000000|2022-10-13 06:20:00|1898.1|1895.1|1899|1896|1900.1|1897.1|1897.5|1895|325
1665642300000|2022-10-13 06:25:00|1898.9|1895.9|1896.5|1893.5|1899.2|1896.5|1895.8|1893|367
1665642600000|2022-10-13 06:30:00|1896.6|1893.6|1897.2|1894.2|1898.5|1896.4|1895.2|1892.5|352
1665642900000|2022-10-13 06:35:00|1897.3|1894.3|1896.9|1894.9|1897.8|1895.6|1896.2|1893.6|304
1665643200000|2022-10-13 06:40:00|1896.8|1894.8|1898.1|1895.1|1898.5|1896.3|1896.2|1893.7|281
1665643500000|2022-10-13 06:45:00|1897.3|1895.3|1899.4|1896.4|1899.8|1897|1897.2|1894.7|366
1665643800000|2022-10-13 06:50:00|1899.3|1896.3|1898|1895|1899.4|1896.8|1897.4|1894.4|264
1665644100000|2022-10-13 06:55:00|1897.9|1894.9|1897.6|1894.6|1898.8|1896.1|1895.1|1892.7|333
1665644400000|2022-10-13 07:00:00|1897.7|1894.7|1896.1|1893.1|1898.3|1895.8|1893.8|1891.4|516
1665644700000|2022-10-13 07:05:00|1896.2|1893.2|1897.3|1894.3|1898.3|1895.3|1894.9|1891.9|406
1665645000000|2022-10-13 07:10:00|1897.1|1894.1|1899|1896|1899|1896.6|1895.7|1892.7|389
1665645300000|2022-10-13 07:15:00|1899.1|1896.1|1897.5|1894.5|1903.4|1900.8|1895.8|1893.2|475
1665645600000|2022-10-13 07:20:00|1896.9|1894.9|1896.1|1893.1|1898.2|1895.2|1894.6|1891.9|369
1665645900000|2022-10-13 07:25:00|1896.2|1893.2|1897.9|1894.9|1899.5|1897|1895.4|1892.6|336
1665646200000|2022-10-13 07:30:00|1898|1895|1898.2|1895.2|1898.3|1895.7|1894.9|1892.5|319
1665646500000|2022-10-13 07:35:00|1897.7|1895.7|1895.7|1893.7|1898.4|1895.7|1895.5|1892.8|282
1665646800000|2022-10-13 07:40:00|1895.6|1893.6|1900.6|1897.6|1902.7|1900.6|1895.6|1893|392
1665647100000|2022-10-13 07:45:00|1900.5|1897.5|1901.4|1898.4|1902|1899.4|1898.5|1895.9|446
1665647400000|2022-10-13 07:50:00|1901.5|1898.5|1902.7|1899.7|1903.9|1900.9|1901.4|1898.4|451
1665647700000|2022-10-13 07:55:00|1902.9|1899.9|1904.8|1901.8|1905.4|1902.4|1902.4|1899.4|409
1665648000000|2022-10-13 08:00:00|1904.9|1901.9|1903.3|1900.3|1905.2|1902.2|1901.8|1898.8|419
1665648300000|2022-10-13 08:05:00|1903.4|1900.4|1902.6|1899.6|1904.5|1901.5|1902.3|1899.3|360
1665648600000|2022-10-13 08:10:00|1902.5|1899.5|1901.1|1899.1|1903.5|1900.8|1901.1|1898.1|343
1665648900000|2022-10-13 08:15:00|1901.4|1898.4|1902|1899|1902.5|1899.7|1901.1|1898.1|347
1665649200000|2022-10-13 08:20:00|1901.9|1898.9|1902.5|1899.5|1903|1900.2|1900.9|1897.9|209
1665649500000|2022-10-13 08:25:00|1902.4|1899.4|1903.1|1901.1|1904.3|1901.9|1901.5|1898.5|350
1665649800000|2022-10-13 08:30:00|1903.2|1901.2|1909|1906|1910.2|1907.7|1903.1|1900.6|476
1665650100000|2022-10-13 08:35:00|1909.1|1906.1|1910.2|1907.2|1911.4|1909.4|1908.6|1906|364
1665650400000|2022-10-13 08:40:00|1910.5|1907.5|1911.7|1908.7|1912.2|1909.7|1909.7|1907.2|301
1665650700000|2022-10-13 08:45:00|1911.9|1908.9|1909.7|1906.7|1912.1|1909.7|1908.3|1905.4|249
1665651000000|2022-10-13 08:50:00|1909.8|1906.8|1911.8|1908.8|1912.2|1909.3|1909.7|1906.7|278
1665651300000|2022-10-13 08:55:00|1911.9|1908.9|1912.7|1909.7|1913.2|1910.2|1911.3|1908.3|319
1665651600000|2022-10-13 09:00:00|1912.6|1909.6|1914.6|1911.6|1915.3|1912.3|1912.1|1909.1|331
1665651900000|2022-10-13 09:05:00|1914.8|1911.8|1915|1912|1915.2|1912.3|1913.3|1910.3|330
1665652200000|2022-10-13 09:10:00|1915.1|1912.1|1918.6|1915.6|1918.6|1915.6|1913.9|1911.1|260
1665652500000|2022-10-13 09:15:00|1918.5|1915.5|1917.6|1914.6|1919|1916|1916.4|1913.4|297
1665652800000|2022-10-13 09:20:00|1917.7|1914.7|1915.6|1912.6|1918.6|1915.6|1914.5|1912.2|382
1665653100000|2022-10-13 09:25:00|1915.7|1912.7|1916.7|1914.7|1918|1915|1915.4|1912.5|325
1665653400000|2022-10-13 09:30:00|1917.2|1914.2|1916.6|1914.6|1918.1|1915.4|1915.8|1913.4|329
1665653700000|2022-10-13 09:35:00|1916.5|1914.5|1918.4|1916.4|1919|1916.7|1915.5|1913|243
1665654000000|2022-10-13 09:40:00|1918.7|1915.7|1919|1916|1919.7|1917.6|1918.2|1915.6|196
1665654300000|2022-10-13 09:45:00|1918.8|1915.8|1918.4|1915.4|1920.1|1917.6|1917.8|1915.1|244
1665654600000|2022-10-13 09:50:00|1918.5|1915.5|1917.9|1914.9|1918.7|1916.1|1917.2|1914.2|179
1665654900000|2022-10-13 09:55:00|1918|1915|1917|1914|1918.1|1915.6|1916.2|1913.2|219
1665655200000|2022-10-13 10:00:00|1916.9|1913.9|1916.8|1914.8|1918.1|1915.4|1915.5|1912.9|309
1665655500000|2022-10-13 10:05:00|1916.7|1914.7|1916.9|1914.9|1917.9|1915.5|1916.1|1913.8|195
1665655800000|2022-10-13 10:10:00|1917.5|1914.5|1918.7|1915.7|1919.4|1916.8|1916.4|1913.9|225
1665656100000|2022-10-13 10:15:00|1918.5|1915.5|1918.3|1915.3|1919|1916.1|1916.5|1913.7|230
1665656400000|2022-10-13 10:20:00|1918|1915|1919.5|1916.5|1920|1917|1917.2|1914.4|180
1665656700000|2022-10-13 10:25:00|1919.9|1916.9|1920.5|1917.5|1920.9|1918.1|1919.7|1916.7|245
1665657000000|2022-10-13 10:30:00|1920.4|1917.4|1918.4|1915.4|1921.1|1918.4|1917.7|1915|227
1665657300000|2022-10-13 10:35:00|1918.2|1915.2|1918.6|1915.6|1920.6|1917.6|1917.6|1915.1|193
1665657600000|2022-10-13 10:40:00|1918.5|1915.5|1918.6|1915.6|1920.5|1917.5|1917.8|1914.8|234
1665657900000|2022-10-13 10:45:00|1918.3|1915.3|1918.4|1915.4|1919.5|1916.8|1916.4|1913.4|339
1665658200000|2022-10-13 10:50:00|1918.3|1915.3|1919.7|1916.7|1920.6|1917.6|1917.5|1914.5|293
1665658500000|2022-10-13 10:55:00|1919.5|1916.5|1918.2|1915.2|1920.9|1917.9|1918.2|1915.2|212
1665658800000|2022-10-13 11:00:00|1918.5|1915.5|1919.3|1916.3|1919.4|1916.8|1917.7|1914.8|301
1665659100000|2022-10-13 11:05:00|1919.4|1916.4|1917.6|1914.6|1920.6|1917.6|1916.8|1913.8|337
1665659400000|2022-10-13 11:10:00|1917.5|1914.5|1919.1|1916.1|1919.3|1916.3|1917.1|1914.1|270
1665659700000|2022-10-13 11:15:00|1919.2|1916.2|1920.2|1917.2|1921|1918|1917.7|1914.7|356
1665660000000|2022-10-13 11:20:00|1920.1|1917.1|1919.3|1916.3|1920.5|1917.7|1918.6|1915.6|296
1665660300000|2022-10-13 11:25:00|1919.2|1916.2|1919.8|1917.8|1922.2|1919.2|1918|1915.3|337
1665660600000|2022-10-13 11:30:00|1919.7|1917.7|1923|1920|1925.7|1922.7|1919.4|1916.4|719
1665660900000|2022-10-13 11:35:00|1923.2|1920.2|1929.9|1926.9|1930.8|1927.8|1922.7|1919.7|1025
1665661200000|2022-10-13 11:40:00|1929.8|1926.8|1927.5|1924.5|1933|1930.3|1927.3|1924.3|781
1665661500000|2022-10-13 11:45:00|1927.6|1924.6|1926.9|1923.9|1928.2|1925.2|1924.4|1921.4|734
1665661800000|2022-10-13 11:50:00|1927|1924|1926.5|1923.5|1927.5|1924.5|1924.2|1921.5|573
1665662100000|2022-10-13 11:55:00|1926.6|1923.6|1925.9|1922.9|1926.6|1923.6|1923.6|1920.6|535
1665662400000|2022-10-13 12:00:00|1926|1923|1923.2|1920.2|1926|1923|1921.9|1919.4|522
1665662700000|2022-10-13 12:05:00|1923.3|1920.3|1918.8|1915.8|1924.1|1921.5|1918|1915.6|568
1665663000000|2022-10-13 12:10:00|1919.2|1916.2|1916.5|1913.5|1920.4|1917.4|1916.2|1913.2|451
1665663300000|2022-10-13 12:15:00|1916.6|1913.6|1917.7|1914.7|1918.5|1916|1915.1|1912.6|518
1665663600000|2022-10-13 12:20:00|1917.5|1914.5|1916.8|1913.8|1918.7|1915.7|1915.7|1912.7|641
1665663900000|2022-10-13 12:25:00|1915.7|1912.7|1910.8|1907.8|1916.3|1913.3|1910.8|1907.7|646
1665664200000|2022-10-13 12:30:00|1911.1|1907.2|1857.6|1854.6|1912.6|1908|1849|1846|1125
1665664500000|2022-10-13 12:35:00|1857.9|1854.9|1849.6|1846.6|1859.3|1856.3|1847.2|1841.2|1061
1665664800000|2022-10-13 12:40:00|1849.1|1846.1|1856.6|1853.6|1868.9|1865.8|1847.1|1844.1|1009
1665665100000|2022-10-13 12:45:00|1857.2|1854.2|1857.1|1854.1|1859.6|1856.6|1848.3|1845.3|800
1665665400000|2022-10-13 12:50:00|1857.6|1854.6|1855.2|1852.2|1863.6|1860.6|1848.6|1845.6|865
1665665700000|2022-10-13 12:55:00|1855.5|1852.5|1863.2|1860.2|1863.9|1860.9|1851.7|1849.5|892
1665666000000|2022-10-13 13:00:00|1863|1860|1859.4|1856.4|1871|1868|1859.1|1856.1|929
1665666300000|2022-10-13 13:05:00|1859.2|1856.2|1867.2|1864.2|1867.7|1864.7|1855.7|1852.7|868
1665666600000|2022-10-13 13:10:00|1867.1|1864.1|1861.6|1858.6|1868.6|1865.6|1859|1856|765
1665666900000|2022-10-13 13:15:00|1861.7|1858.7|1854.7|1851.7|1861.9|1858.9|1854.1|1851.1|761
1665667200000|2022-10-13 13:20:00|1855.1|1852.1|1863.6|1860.6|1870.4|1867.4|1855|1852|942
1665667500000|2022-10-13 13:25:00|1864.1|1861.1|1862.3|1859.3|1866.5|1863.5|1860.8|1857.8|877
1665667800000|2022-10-13 13:30:00|1862.2|1859.2|1861|1858|1865.3|1862.3|1853.5|1850.5|984
1665668100000|2022-10-13 13:35:00|1861.2|1858.2|1856|1853|1862.1|1859.1|1853.6|1850.6|866
1665668400000|2022-10-13 13:40:00|1856.4|1853.4|1854.7|1851.7|1861.9|1858.9|1852.8|1849.8|827
1665668700000|2022-10-13 13:45:00|1854.9|1851.9|1866.7|1863.7|1867|1864|1851.4|1848.4|895
1665669000000|2022-10-13 13:50:00|1866.4|1863.4|1872.2|1869.2|1874|1871|1865.8|1862.8|1229
1665669300000|2022-10-13 13:55:00|1872.3|1869.3|1872.1|1869.1|1876.2|1873.2|1867.1|1864.1|1373
1665669600000|2022-10-13 14:00:00|1872.3|1869.3|1873.1|1870.1|1875.7|1872.7|1868.1|1865.1|1324
1665669900000|2022-10-13 14:05:00|1873|1870|1867|1864|1876.7|1874.2|1865.8|1862.8|1286
1665670200000|2022-10-13 14:10:00|1867.1|1864.1|1868.3|1865.3|1870.4|1867.4|1862.3|1859.3|1233
1665670500000|2022-10-13 14:15:00|1868.4|1865.4|1863.2|1860.2|1869.5|1866.5|1862.6|1859.6|892
1665670800000|2022-10-13 14:20:00|1863.1|1860.1|1858.5|1855.5|1864.3|1861.3|1857.1|1854.1|929
1665671100000|2022-10-13 14:25:00|1858.6|1855.6|1856|1853|1859.1|1856.1|1855.2|1852.2|787
1665671400000|2022-10-13 14:30:00|1855.9|1852.9|1858|1855|1863.2|1860.2|1854.6|1851.6|964
1665671700000|2022-10-13 14:35:00|1857.9|1854.9|1858.4|1855.4|1858.9|1855.9|1854.4|1851.4|842
1665672000000|2022-10-13 14:40:00|1858.3|1855.3|1858.1|1855.1|1860.1|1857.4|1855.8|1852.8|928
1665672300000|2022-10-13 14:45:00|1858|1855|1868.1|1865.1|1869.1|1866.1|1856.9|1853.9|1074
1665672600000|2022-10-13 14:50:00|1868|1865|1867.1|1864.1|1870.4|1867.4|1863.9|1861|1050
1665672900000|2022-10-13 14:55:00|1867|1864|1866.5|1863.5|1868.8|1865.9|1864.9|1862.5|903
1665673200000|2022-10-13 15:00:00|1866.1|1863.1|1869.9|1867.9|1870.4|1867.9|1863.8|1861.3|815
1665673500000|2022-10-13 15:05:00|1870.5|1867.5|1878.9|1875.9|1880.6|1877.6|1869.9|1866.9|978
1665673800000|2022-10-13 15:10:00|1878.8|1875.8|1877|1874|1879.7|1876.7|1874.2|1871.2|909
1665674100000|2022-10-13 15:15:00|1877.3|1874.3|1883.3|1880.3|1884|1881|1874|1871|1058
1665674400000|2022-10-13 15:20:00|1883.2|1880.2|1886.1|1883.1|1889.5|1886.5|1882.7|1879.7|1262
1665674700000|2022-10-13 15:25:00|1885.9|1882.9|1887.2|1884.2|1889.6|1886.6|1882.7|1879.7|1109
1665675000000|2022-10-13 15:30:00|1887.6|1884.6|1888.2|1885.2|1889.7|1886.7|1882.3|1879.3|1190
1665675300000|2022-10-13 15:35:00|1888.4|1885.4|1897|1894|1898.6|1896|1888.3|1885.3|1129
1665675600000|2022-10-13 15:40:00|1897.4|1894.4|1891.7|1888.7|1901.2|1898.2|1890.3|1887.3|1148
1665675900000|2022-10-13 15:45:00|1891.6|1888.6|1892.3|1889.3|1894|1891|1889.3|1886.3|990
1665676200000|2022-10-13 15:50:00|1891.9|1888.9|1894.9|1891.9|1896.9|1893.9|1889.4|1886.4|853
1665676500000|2022-10-13 15:55:00|1894.8|1891.8|1889.9|1886.9|1896.1|1893.1|1889|1886|983
1665676800000|2022-10-13 16:00:00|1890.1|1887.1|1892.2|1889.2|1894.8|1891.8|1887.5|1884.5|925
1665677100000|2022-10-13 16:05:00|1892.3|1889.3|1888.6|1885.6|1895.4|1892.4|1888.6|1885.6|973
1665677400000|2022-10-13 16:10:00|1888.7|1885.7|1884.7|1881.7|1889.1|1886.1|1884.2|1881.2|764
1665677700000|2022-10-13 16:15:00|1884.8|1881.8|1882.3|1879.3|1886.3|1883.4|1880.8|1877.8|701
1665678000000|2022-10-13 16:20:00|1882.4|1879.4|1884.7|1881.7|1886.4|1883.4|1880.5|1877.5|569
1665678300000|2022-10-13 16:25:00|1884.6|1881.6|1883.7|1880.7|1886.9|1883.9|1882.3|1879.3|612
1665678600000|2022-10-13 16:30:00|1883.8|1880.8|1883.6|1880.6|1884.4|1881.4|1882.3|1879.3|574
1665678900000|2022-10-13 16:35:00|1883.7|1880.7|1881.4|1878.4|1883.9|1880.9|1881.2|1878.3|484
1665679200000|2022-10-13 16:40:00|1881.5|1878.5|1887.6|1884.6|1888.9|1885.9|1881.2|1878.3|540
1665679500000|2022-10-13 16:45:00|1887.5|1884.5|1888.8|1885.8|1889|1886|1885.3|1882.3|488
1665679800000|2022-10-13 16:50:00|1888.7|1885.7|1888.1|1885.1|1891.2|1888.6|1887.4|1884.4|478
1665680100000|2022-10-13 16:55:00|1888.2|1885.2|1887.2|1884.2|1889.2|1886.2|1885.6|1882.6|424
1665680400000|2022-10-13 17:00:00|1887.4|1884.4|1892.8|1889.8|1893.1|1890.6|1887.3|1884.3|579
1665680700000|2022-10-13 17:05:00|1892.9|1889.9|1889.4|1886.4|1893.7|1890.9|1888.6|1886.1|453
1665681000000|2022-10-13 17:10:00|1889.5|1886.5|1890.1|1887.1|1890.3|1887.4|1887.4|1884.4|419
1665681300000|2022-10-13 17:15:00|1890|1887|1895.1|1892.1|1896|1893.2|1889.3|1886.3|412
1665681600000|2022-10-13 17:20:00|1894.7|1891.7|1898.2|1895.2|1898.7|1895.7|1894.7|1891.7|497
1665681900000|2022-10-13 17:25:00|1898.4|1895.4|1898|1895|1901|1898|1896.7|1894|620
1665682200000|2022-10-13 17:30:00|1898.1|1895.1|1901.4|1898.4|1901.4|1898.4|1896.1|1893.5|528
1665682500000|2022-10-13 17:35:00|1901.5|1898.5|1901|1898|1903|1900.1|1900|1897|493
1665682800000|2022-10-13 17:40:00|1900.6|1898.6|1899.5|1896.5|1901.8|1899.3|1898.4|1896|583
1665683100000|2022-10-13 17:45:00|1899.4|1896.4|1899.7|1896.7|1900.9|1898.1|1897|1894.2|455
1665683400000|2022-10-13 17:50:00|1899.8|1896.8|1899.3|1896.3|1901|1898.1|1898.9|1896|521
1665683700000|2022-10-13 17:55:00|1899.4|1896.4|1900|1897|1900.8|1897.8|1898.5|1895.5|404
1665684000000|2022-10-13 18:00:00|1899.5|1896.5|1899|1896|1899.7|1896.7|1896.2|1893.5|406
1665684300000|2022-10-13 18:05:00|1899.2|1896.2|1896.6|1893.6|1900|1897|1896|1893|475
1665684600000|2022-10-13 18:10:00|1896.7|1893.7|1896.2|1893.2|1897.8|1895.1|1893.9|1890.9|489
1665684900000|2022-10-13 18:15:00|1896.5|1893.5|1895|1892|1896.6|1893.8|1893.6|1890.8|358
1665685200000|2022-10-13 18:20:00|1895.1|1892.1|1896.1|1893.1|1897.1|1894.2|1892.9|1889.9|429
1665685500000|2022-10-13 18:25:00|1896|1893|1891.4|1888.4|1896.1|1893.1|1890.5|1887.7|488
1665685800000|2022-10-13 18:30:00|1891.7|1888.7|1891.1|1888.1|1893.6|1890.6|1890|1887.3|421
1665686100000|2022-10-13 18:35:00|1891|1888|1894.3|1891.3|1895.7|1892.9|1890.6|1887.7|355
1665686400000|2022-10-13 18:40:00|1894.2|1891.2|1892.9|1889.9|1894.2|1891.6|1890.3|1887.9|389
1665686700000|2022-10-13 18:45:00|1893|1890|1890.8|1887.8|1893.1|1890.2|1890|1887.5|372
1665687000000|2022-10-13 18:50:00|1890.9|1887.9|1892.5|1889.5|1894.6|1891.7|1889.9|1887|390
1665687300000|2022-10-13 18:55:00|1892.4|1889.4|1891.4|1888.4|1893.4|1890.7|1890.6|1887.9|348
1665687600000|2022-10-13 19:00:00|1891.3|1888.3|1888.5|1885.5|1891.5|1888.5|1888.1|1885.1|385
1665687900000|2022-10-13 19:05:00|1888.6|1885.6|1894|1891|1894.1|1891.1|1888.2|1885.2|337
1665688200000|2022-10-13 19:10:00|1894.1|1891.1|1889.5|1886.5|1894.5|1891.5|1889.1|1886.1|311
1665688500000|2022-10-13 19:15:00|1889.4|1886.4|1891.6|1888.6|1893.2|1890.2|1888.9|1886|330
1665688800000|2022-10-13 19:20:00|1891.5|1888.5|1888.1|1885.1|1891.7|1888.7|1888|1885|312
1665689100000|2022-10-13 19:25:00|1888.2|1885.2|1886.8|1883.8|1890.1|1887.1|1886.3|1883.3|311
1665689400000|2022-10-13 19:30:00|1886.5|1883.5|1885.8|1882.8|1888.6|1885.6|1884.5|1881.5|288
1665689700000|2022-10-13 19:35:00|1885.9|1882.9|1885.9|1882.9|1886.4|1883.4|1883.8|1881.2|378
1665690000000|2022-10-13 19:40:00|1886.1|1883.1|1889.6|1886.6|1889.9|1886.9|1884.4|1881.4|354
1665690300000|2022-10-13 19:45:00|1889.5|1886.5|1888.6|1885.6|1890.1|1887.2|1887.6|1885|294
1665690600000|2022-10-13 19:50:00|1889.1|1886.1|1890.3|1887.3|1891.4|1888.9|1887|1884|325
1665690900000|2022-10-13 19:55:00|1890.2|1887.2|1888.9|1885.9|1890.5|1887.8|1888.5|1885.8|265
1665691200000|2022-10-13 20:00:00|1888.8|1885.8|1887.6|1884.6|1888.8|1885.8|1887.1|1884.2|165
1665691500000|2022-10-13 20:05:00|1887.5|1884.5|1886.1|1883.1|1887.5|1884.5|1886|1883|117
1665691800000|2022-10-13 20:10:00|1886.2|1883.2|1887.1|1884.1|1887.1|1884.2|1885.7|1882.9|97
1665692100000|2022-10-13 20:15:00|1887|1884|1888.1|1885.1|1889|1886.2|1887|1884|91
1665692400000|2022-10-13 20:20:00|1888.2|1885.2|1888.6|1885.6|1888.8|1886.2|1887.4|1884.6|97
1665692700000|2022-10-13 20:25:00|1888.8|1885.8|1889.1|1886.1|1889.3|1886.7|1888.3|1885.4|92
1665693000000|2022-10-13 20:30:00|1889|1886|1890.1|1887.1|1890.6|1887.6|1888.9|1885.9|39
1665693300000|2022-10-13 20:35:00|1890.2|1887.2|1891.4|1888.4|1891.6|1888.6|1890.1|1887.1|70
1665693600000|2022-10-13 20:40:00|1891.3|1888.3|1890.2|1887.2|1891.4|1888.4|1889.9|1886.9|77
1665693900000|2022-10-13 20:45:00|1890.1|1887.1|1890.8|1887.8|1891.2|1888.2|1889.7|1886.7|124
1665694200000|2022-10-13 20:50:00|1891.2|1888.2|1890|1887|1891.2|1888.2|1889.4|1886.4|86
1665694500000|2022-10-13 20:55:00|1890.1|1887.1|1890.4|1887.4|1892.6|1887.6|1889.1|1885.5|96
1665698400000|2022-10-13 22:00:00|1890.3|1887.3|1888.5|1885.5|1894|1888.1|1888.1|1884.4|152
1665698700000|2022-10-13 22:05:00|1888.3|1885.3|1888.1|1885.1|1888.7|1885.7|1887.4|1884.4|110
1665699000000|2022-10-13 22:10:00|1887.9|1884.9|1888.6|1885.6|1889.3|1886.3|1887.6|1884.6|74
1665699300000|2022-10-13 22:15:00|1888.8|1885.8|1890.7|1887.7|1893.2|1888.4|1888.6|1884.9|158
1665699600000|2022-10-13 22:20:00|1892.8|1884.6|1888.4|1885.4|1892.8|1888.8|1888.1|1883.2|139
1665699900000|2022-10-13 22:25:00|1888.5|1885.5|1888.5|1885.5|1889.7|1885.9|1886.9|1881.4|82
1665700200000|2022-10-13 22:30:00|1888.3|1885.3|1889.5|1886.5|1889.5|1886.5|1887.7|1884.7|65
1665700500000|2022-10-13 22:35:00|1889|1886|1890.5|1887.5|1891.3|1888.3|1888.6|1885.6|109
1665700800000|2022-10-13 22:40:00|1890.6|1887.6|1892.2|1889.2|1892.2|1889.2|1889.5|1886.5|113
1665701100000|2022-10-13 22:45:00|1891.3|1888.3|1890.8|1887.8|1891.7|1888.7|1890.3|1887.3|122
1665701400000|2022-10-13 22:50:00|1891|1888|1890.8|1887.8|1891.8|1888.8|1890.7|1887.7|82
1665701700000|2022-10-13 22:55:00|1890.9|1887.9|1890.3|1887.3|1891.7|1888.7|1890.3|1887.3|86
1665702000000|2022-10-13 23:00:00|1890.1|1887.1|1889.9|1886.9|1890.5|1887.5|1888.8|1886|129
1665702300000|2022-10-13 23:05:00|1890|1887|1890.1|1887.1|1890.8|1887.8|1889.4|1886.5|89
1665702600000|2022-10-13 23:10:00|1890.2|1887.2|1889.9|1886.9|1890.7|1887.8|1889.6|1886.8|60
1665702900000|2022-10-13 23:15:00|1889.8|1886.8|1890.5|1887.5|1890.6|1887.6|1889.3|1886.3|91
1665703200000|2022-10-13 23:20:00|1890.6|1887.6|1890|1887|1890.7|1887.7|1889.5|1886.5|107
1665703500000|2022-10-13 23:25:00|1890.1|1887.1|1889.5|1886.5|1890.7|1887.7|1889.3|1886.3|76
1665703800000|2022-10-13 23:30:00|1889.6|1886.6|1890|1887|1890.1|1887.5|1889|1886|102
1665704100000|2022-10-13 23:35:00|1889.9|1886.9|1888.8|1885.8|1890|1887.4|1888.3|1885.8|58
1665704400000|2022-10-13 23:40:00|1888.4|1886.4|1889.1|1886.1|1889.4|1886.6|1887.8|1885.2|117
1665704700000|2022-10-13 23:45:00|1888.9|1885.9|1888.2|1885.2|1889.3|1886.3|1887.5|1884.9|80
1665705000000|2022-10-13 23:50:00|1887.9|1884.9|1888.8|1885.8|1889|1886.1|1887.7|1884.9|106
1665705300000|2022-10-13 23:55:00|1888.9|1885.9|1888.2|1885.2|1889.2|1886.8|1887.6|1884.9|94
1665705600000|2022-10-14 00:00:00|1887.8|1884.8|1887.3|1884.3|1888.1|1885.1|1886.1|1883.1|323
1665705900000|2022-10-14 00:05:00|1887.5|1884.5|1887.2|1884.2|1889.8|1886.8|1886.7|1883.7|211
1665706200000|2022-10-14 00:10:00|1887.4|1884.4|1887.3|1885.3|1888.3|1885.8|1885.9|1883.2|251
1665706500000|2022-10-14 00:15:00|1887.2|1885.2|1883.8|1880.8|1887.9|1885.9|1883.4|1880.8|314
1665706800000|2022-10-14 00:20:00|1883.9|1880.9|1883.8|1880.8|1885.4|1882.9|1883.4|1880.7|213
1665707100000|2022-10-14 00:25:00|1884|1881|1887.2|1884.2|1887.5|1884.5|1884|1881|256
1665707400000|2022-10-14 00:30:00|1887.3|1884.3|1888.1|1885.1|1888.1|1885.1|1886.2|1883.2|273
1665707700000|2022-10-14 00:35:00|1888.2|1885.2|1889.1|1886.1|1889.7|1886.7|1888.2|1885.2|191
1665708000000|2022-10-14 00:40:00|1889.2|1886.2|1886.6|1883.6|1889.7|1887|1886.3|1883.6|215
1665708300000|2022-10-14 00:45:00|1886.7|1883.7|1888.4|1885.4|1889.1|1886.1|1884.3|1881.3|274
1665708600000|2022-10-14 00:50:00|1888.5|1885.5|1886.3|1883.3|1888.9|1885.9|1885.7|1882.7|270
1665708900000|2022-10-14 00:55:00|1886.2|1883.2|1887.8|1884.8|1888.7|1885.8|1884.6|1881.8|302
1665709200000|2022-10-14 01:00:00|1887.5|1884.5|1890.5|1887.5|1890.5|1887.8|1886.7|1883.7|511
1665709500000|2022-10-14 01:05:00|1890.6|1887.6|1889.5|1886.5|1891|1888.4|1887.6|1884.6|441
1665709800000|2022-10-14 01:10:00|1889.6|1886.6|1886.3|1883.3|1889.7|1886.7|1885.8|1882.8|352
1665710100000|2022-10-14 01:15:00|1886.2|1883.2|1884.6|1881.6|1886.8|1883.8|1883.9|1881|437
1665710400000|2022-10-14 01:20:00|1884.7|1881.7|1884|1881|1886.1|1883.1|1883.7|1880.7|348
1665710700000|2022-10-14 01:25:00|1884.1|1881.1|1883.7|1881.7|1885.2|1882.3|1882.1|1879.1|361
1665711000000|2022-10-14 01:30:00|1884|1882|1885.3|1882.3|1885.3|1882.8|1883|1880.1|430
1665711300000|2022-10-14 01:35:00|1885.4|1882.4|1886.7|1883.7|1887.2|1884.8|1883.3|1880.3|463
1665711600000|2022-10-14 01:40:00|1886.8|1883.8|1896.5|1893.5|1896.6|1893.6|1886.1|1883.1|555
1665711900000|2022-10-14 01:45:00|1896.4|1893.4|1903.3|1900.3|1904.2|1901.6|1896.2|1893.2|624
1665712200000|2022-10-14 01:50:00|1903.2|1900.2|1902.5|1899.5|1903.9|1900.9|1900.4|1897.4|487
1665712500000|2022-10-14 01:55:00|1902.6|1899.6|1901.6|1898.6|1903.2|1900.2|1900.8|1897.8|344
1665712800000|2022-10-14 02:00:00|1901.5|1898.5|1901.1|1898.1|1902.1|1899.1|1899|1896|374
1665713100000|2022-10-14 02:05:00|1901.2|1898.2|1902.1|1899.1|1903.1|1900.1|1900.5|1897.5|324
1665713400000|2022-10-14 02:10:00|1902.2|1899.2|1900.5|1897.5|1902.9|1899.9|1899.6|1896.7|375
1665713700000|2022-10-14 02:15:00|1900.6|1897.6|1900.9|1897.9|1901.3|1898.5|1899.4|1896.8|228
1665714000000|2022-10-14 02:20:00|1901.1|1898.1|1900.7|1897.7|1902.1|1899.6|1899.7|1897|239
1665714300000|2022-10-14 02:25:00|1900.5|1898.5|1901.4|1898.4|1901.4|1898.5|1899.8|1897|183
1665714600000|2022-10-14 02:30:00|1901.5|1898.5|1903.4|1900.4|1903.5|1900.6|1901.2|1898.2|317
1665714900000|2022-10-14 02:35:00|1903.5|1900.5|1903.1|1900.1|1905.6|1902.7|1902.7|1899.9|302
1665715200000|2022-10-14 02:40:00|1903.2|1900.2|1903.7|1900.7|1904|1901.4|1901.2|1898.2|248
1665715500000|2022-10-14 02:45:00|1903.8|1900.8|1902.3|1899.3|1904.3|1901.7|1901.5|1898.9|245
1665715800000|2022-10-14 02:50:00|1902.2|1899.2|1902|1899|1902.9|1899.9|1900.5|1897.9|176
1665716100000|2022-10-14 02:55:00|1901.9|1898.9|1900.8|1897.8|1902.3|1899.8|1900.7|1897.7|205
1665716400000|2022-10-14 03:00:00|1901|1898|1900.6|1897.6|1901.3|1898.8|1899.4|1897|189
1665716700000|2022-10-14 03:05:00|1900.7|1897.7|1900.8|1897.8|1902|1899.2|1900.2|1897.6|214
1665717000000|2022-10-14 03:10:00|1900.9|1897.9|1900.9|1897.9|1901.1|1898.4|1899.6|1896.8|159
1665717300000|2022-10-14 03:15:00|1900.8|1897.8|1900.9|1897.9|1901.3|1898.7|1900|1897.3|147
1665717600000|2022-10-14 03:20:00|1900.5|1898.5|1901.2|1898.2|1901.9|1899.2|1900.3|1897.7|127
1665717900000|2022-10-14 03:25:00|1901.4|1898.4|1899.9|1896.9|1901.4|1898.6|1899|1896|175
1665718200000|2022-10-14 03:30:00|1900|1897|1901.7|1899.7|1902.5|1899.8|1899.5|1896.5|204
1665718500000|2022-10-14 03:35:00|1902.2|1899.2|1902|1900|1903.1|1900.6|1901.4|1898.7|155
1665718800000|2022-10-14 03:40:00|1902.1|1900.1|1903.7|1900.7|1904.4|1901.7|1901.8|1899.3|209
1665719100000|2022-10-14 03:45:00|1903.5|1900.5|1903.9|1900.9|1905.1|1902.1|1903.2|1900.2|274
1665719400000|2022-10-14 03:50:00|1904|1901|1902.1|1899.1|1905.4|1902.5|1901.5|1899|180
1665719700000|2022-10-14 03:55:00|1902|1899|1902.1|1899.1|1902.6|1899.9|1901.5|1898.6|125
1665720000000|2022-10-14 04:00:00|1902.2|1899.2|1902.1|1899.1|1902.5|1899.9|1901.2|1898.5|152
1665720300000|2022-10-14 04:05:00|1902.4|1899.4|1901.9|1898.9|1902.6|1899.9|1901.2|1898.5|129
1665720600000|2022-10-14 04:10:00|1901.8|1898.8|1901.3|1899.3|1902.1|1899.5|1900.5|1898.1|118
1665720900000|2022-10-14 04:15:00|1901.2|1899.2|1898.9|1896.9|1902|1899.2|1898.6|1896.2|119
1665721200000|2022-10-14 04:20:00|1898.8|1896.8|1898.6|1896.6|1899.6|1896.8|1898.3|1895.8|114
1665721500000|2022-10-14 04:25:00|1898.5|1896.5|1898.1|1895.1|1899.5|1896.9|1897.3|1894.7|111
1665721800000|2022-10-14 04:30:00|1898.2|1895.2|1900.1|1897.1|1900.2|1897.4|1897.5|1894.9|159
1665722100000|2022-10-14 04:35:00|1900|1897|1899.1|1896.1|1900.6|1897.7|1898.2|1895.7|143
1665722400000|2022-10-14 04:40:00|1899|1896|1898.3|1895.3|1899.4|1896.4|1897|1894.4|183
1665722700000|2022-10-14 04:45:00|1898.5|1895.5|1899.1|1896.1|1900|1897|1897.6|1894.9|222
1665723000000|2022-10-14 04:50:00|1899|1896|1899.5|1896.5|1900.3|1897.3|1898.5|1895.5|141
1665723300000|2022-10-14 04:55:00|1899.4|1896.4|1898.6|1895.6|1899.4|1896.4|1897|1894|177
1665723600000|2022-10-14 05:00:00|1898.5|1895.5|1900.7|1897.7|1901|1898|1898.2|1895.2|225
1665723900000|2022-10-14 05:05:00|1900.6|1897.6|1900.9|1897.9|1901.4|1898.4|1898.9|1895.9|211
1665724200000|2022-10-14 05:10:00|1901.1|1898.1|1901.1|1898.1|1901.8|1898.8|1899|1896|230
1665724500000|2022-10-14 05:15:00|1900.8|1897.8|1901.1|1898.1|1901.7|1898.7|1899.7|1896.7|218
1665724800000|2022-10-14 05:20:00|1900.6|1897.6|1899.2|1897.2|1901.4|1898.4|1899.2|1896.3|146
1665725100000|2022-10-14 05:25:00|1899.6|1896.6|1898.4|1895.4|1899.9|1897|1897.3|1894.9|219
1665725400000|2022-10-14 05:30:00|1898.3|1895.3|1902.3|1899.3|1902.9|1900.1|1897.4|1894.9|393
1665725700000|2022-10-14 05:35:00|1902.4|1899.4|1904.2|1901.2|1904.6|1901.6|1901.3|1898.9|244
1665726000000|2022-10-14 05:40:00|1904.3|1901.3|1905.9|1902.9|1907.6|1904.8|1903.2|1900.7|352
1665726300000|2022-10-14 05:45:00|1906|1903|1907.8|1904.8|1908.2|1905.2|1905.6|1902.6|274
1665726600000|2022-10-14 05:50:00|1907.9|1904.9|1905.9|1903.9|1907.9|1905.2|1905.2|1902.2|250
1665726900000|2022-10-14 05:55:00|1906.4|1903.4|1902.3|1899.3|1906.4|1903.4|1902.2|1899.2|331
1665727200000|2022-10-14 06:00:00|1902.2|1899.2|1905|1902|1905.2|1902.5|1901.2|1898.2|419
1665727500000|2022-10-14 06:05:00|1905.1|1902.1|1904.3|1901.3|1905.5|1902.5|1902.9|1899.9|357
1665727800000|2022-10-14 06:10:00|1904.4|1901.4|1903.4|1900.4|1905.2|1902.2|1902.5|1899.6|389
1665728100000|2022-10-14 06:15:00|1903.5|1900.5|1906.2|1903.2|1906.5|1903.5|1902.5|1899.5|358
1665728400000|2022-10-14 06:20:00|1906.1|1903.1|1903.4|1900.4|1906.5|1903.5|1903|1900|335
1665728700000|2022-10-14 06:25:00|1903.3|1900.3|1906.3|1903.3|1907.5|1904.6|1903.3|1900.3|427
1665729000000|2022-10-14 06:30:00|1906.4|1903.4|1904.9|1901.9|1907.1|1904.5|1903.6|1901|478
1665729300000|2022-10-14 06:35:00|1905|1902|1905.9|1902.9|1907.6|1904.6|1904.5|1901.6|444
1665729600000|2022-10-14 06:40:00|1905.5|1902.5|1905.5|1902.5|1907.3|1904.6|1905|1902|418
1665729900000|2022-10-14 06:45:00|1905.6|1902.6|1904.1|1901.1|1906.6|1903.6|1903.2|1900.6|367
1665730200000|2022-10-14 06:50:00|1904.2|1901.2|1900.2|1897.2|1904.2|1901.2|1899.6|1896.6|444
1665730500000|2022-10-14 06:55:00|1900.1|1897.1|1908.1|1905.1|1908.9|1905.9|1899.5|1896.6|361
1665730800000|2022-10-14 07:00:00|1908|1905|1903.8|1900.8|1908|1905|1903.4|1900.4|556
1665731100000|2022-10-14 07:05:00|1903.9|1900.9|1904.7|1901.7|1905.6|1902.8|1902.5|1899.9|477
1665731400000|2022-10-14 07:10:00|1904.8|1901.8|1903.2|1900.2|1905.8|1903.5|1903.1|1900.1|408
1665731700000|2022-10-14 07:15:00|1903.1|1900.1|1899.5|1896.5|1903.2|1900.2|1899.1|1896.1|477
1665732000000|2022-10-14 07:20:00|1899.7|1896.7|1894.5|1892.5|1899.8|1896.8|1893.9|1891.2|489
1665732300000|2022-10-14 07:25:00|1894.4|1892.4|1894.3|1891.3|1895.8|1893.2|1892.7|1890.2|461
1665732600000|2022-10-14 07:30:00|1894.2|1891.2|1892.7|1889.7|1894.4|1891.6|1891.4|1888.9|415
1665732900000|2022-10-14 07:35:00|1892.5|1889.5|1895.5|1892.5|1895.5|1892.5|1891.2|1888.2|432
1665733200000|2022-10-14 07:40:00|1895.6|1892.6|1897|1894|1898.1|1895.5|1894.7|1891.7|347
1665733500000|2022-10-14 07:45:00|1897.2|1894.2|1894.6|1891.6|1897.2|1894.2|1893.8|1890.8|361
1665733800000|2022-10-14 07:50:00|1894.7|1891.7|1897.6|1894.6|1898|1895|1894|1891|576
1665734100000|2022-10-14 07:55:00|1897.5|1894.5|1898.5|1895.5|1900.1|1897.1|1896.2|1893.2|521
1665734400000|2022-10-14 08:00:00|1898.3|1895.3|1896.7|1893.7|1899.1|1896.5|1894.2|1891.2|534
1665734700000|2022-10-14 08:05:00|1896.9|1893.9|1895.3|1893.3|1898.3|1895.3|1894.7|1891.7|466
1665735000000|2022-10-14 08:10:00|1895.4|1893.4|1894.5|1892.5|1896.7|1893.9|1894.3|1891.6|337
1665735300000|2022-10-14 08:15:00|1894.6|1892.6|1891.4|1889.4|1895.3|1892.6|1891.4|1888.9|472
1665735600000|2022-10-14 08:20:00|1891.5|1889.5|1888|1886|1891.9|1889.9|1887.2|1884.9|504
1665735900000|2022-10-14 08:25:00|1888.3|1886.3|1887.6|1885.6|1888.5|1886.3|1885.9|1883.9|419
1665736200000|2022-10-14 08:30:00|1887.5|1885.5|1889.2|1886.2|1889.7|1887.1|1887.2|1885|320
1665736500000|2022-10-14 08:35:00|1889.1|1886.1|1889.3|1886.3|1890.8|1888.2|1887.3|1884.6|345
1665736800000|2022-10-14 08:40:00|1889.5|1887.3|1888.7|1885.7|1891.4|1888.4|1888.1|1885.1|443
1665737100000|2022-10-14 08:45:00|1888.5|1885.5|1886.1|1883.1|1888.7|1886.2|1885.2|1882.4|387
1665737400000|2022-10-14 08:50:00|1886|1883|1884.9|1881.9|1886.2|1883.4|1883.7|1881.1|349
1665737700000|2022-10-14 08:55:00|1884.8|1881.8|1883.4|1880.4|1885.1|1882.2|1882.9|1879.9|247
1665738000000|2022-10-14 09:00:00|1883.5|1880.5|1877.7|1874.7|1883.5|1880.7|1877.3|1874.7|370
1665738300000|2022-10-14 09:05:00|1877.6|1874.6|1877.4|1874.4|1880.2|1877.4|1876.2|1873.7|386
1665738600000|2022-10-14 09:10:00|1877.5|1874.5|1876.9|1873.9|1877.5|1874.8|1875.1|1872.7|405
1665738900000|2022-10-14 09:15:00|1876.8|1873.8|1876.4|1873.4|1877.5|1875|1875.3|1872.8|364
1665739200000|2022-10-14 09:20:00|1876.5|1873.5|1878.8|1875.8|1879.5|1877|1874.5|1872|313
1665739500000|2022-10-14 09:25:00|1878.9|1875.9|1870.4|1867.4|1878.9|1876.4|1870.4|1867.4|375
1665739800000|2022-10-14 09:30:00|1870.5|1867.5|1867.8|1864.8|1872.2|1869.2|1867.3|1864.3|421
1665740100000|2022-10-14 09:35:00|1867.9|1864.9|1867.7|1864.7|1868.5|1865.5|1864.1|1861.6|327
1665740400000|2022-10-14 09:40:00|1867.8|1864.8|1868.9|1865.9|1870|1867.4|1865.4|1862.9|355
1665740700000|2022-10-14 09:45:00|1869.3|1866.3|1873.8|1870.8|1874.5|1871.5|1868.5|1865.5|814
1665741000000|2022-10-14 09:50:00|1873.9|1870.9|1874.3|1871.3|1874.9|1871.9|1870.3|1867.5|585
1665741300000|2022-10-14 09:55:00|1874.4|1871.4|1874.7|1871.7|1875.2|1872.8|1872.9|1870|632
1665741600000|2022-10-14 10:00:00|1874.1|1872.1|1879.2|1876.2|1879.4|1876.4|1872.6|1870.6|521
1665741900000|2022-10-14 10:05:00|1879.3|1876.3|1878.6|1875.6|1880.7|1877.7|1877.9|1875|477
1665742200000|2022-10-14 10:10:00|1878.7|1875.7|1875.3|1872.3|1878.7|1876.1|1874.5|1871.8|444
1665742500000|2022-10-14 10:15:00|1875.2|1872.2|1876.5|1873.5|1877.1|1874.1|1873.4|1870.5|454
1665742800000|2022-10-14 10:20:00|1876.6|1873.6|1880|1877|1880.7|1878|1875.4|1872.7|462
1665743100000|2022-10-14 10:25:00|1880.1|1877.1|1882.9|1879.9|1885.6|1882.6|1878.5|1876|597
1665743400000|2022-10-14 10:30:00|1883|1880|1879.1|1877.1|1884.1|1881.2|1878.3|1875.4|675
1665743700000|2022-10-14 10:35:00|1879.2|1877.2|1878|1876|1881.6|1879.1|1877.7|1874.9|525
1665744000000|2022-10-14 10:40:00|1878.4|1875.4|1876.1|1874.1|1878.8|1876.2|1875|1872.6|445
1665744300000|2022-10-14 10:45:00|1875.9|1873.9|1878.4|1875.4|1878.6|1876.6|1875.2|1872.7|529
1665744600000|2022-10-14 10:50:00|1878.5|1875.5|1875.1|1873.1|1879.1|1876.6|1874.5|1871.9|431
1665744900000|2022-10-14 10:55:00|1875.4|1873.4|1875.1|1872.1|1877.1|1874.6|1874.4|1871.6|446
1665745200000|2022-10-14 11:00:00|1874.3|1871.3|1875.5|1873.5|1877.9|1875.5|1873.7|1870.7|408
1665745500000|2022-10-14 11:05:00|1875.9|1873.9|1873.9|1871.9|1876.6|1874|1873.6|1871|405
1665745800000|2022-10-14 11:10:00|1874.5|1871.5|1877.9|1874.9|1878.1|1875.1|1874|1871.4|382
1665746100000|2022-10-14 11:15:00|1877.7|1874.7|1879.9|1876.9|1883.8|1880.8|1877.7|1874.7|319
1665746400000|2022-10-14 11:20:00|1880|1877|1880.9|1877.9|1883.1|1880.1|1879.8|1876.9|291
1665746700000|2022-10-14 11:25:00|1881.1|1878.1|1877.9|1874.9|1881.5|1878.5|1877.5|1874.5|282
1665747000000|2022-10-14 11:30:00|1878|1875|1875.7|1872.7|1878|1875|1872.6|1870.1|481
1665747300000|2022-10-14 11:35:00|1875.5|1872.5|1876.7|1873.7|1879|1876|1875|1872|393
1665747600000|2022-10-14 11:40:00|1876.9|1873.9|1873.3|1871.3|1877.9|1874.9|1872.4|1870.3|475
1665747900000|2022-10-14 11:45:00|1873.4|1871.4|1872.9|1870.9|1875.5|1873|1872.5|1869.6|460
1665748200000|2022-10-14 11:50:00|1873|1871|1868|1865|1874|1871.5|1867.5|1865|532
1665748500000|2022-10-14 11:55:00|1868.3|1865.3|1866.7|1863.7|1869.9|1867.4|1864.7|1862.6|481
1665748800000|2022-10-14 12:00:00|1866.5|1863.5|1869.5|1866.5|1871.1|1868.6|1865.8|1862.8|536
1665749100000|2022-10-14 12:05:00|1869.6|1866.6|1871.9|1868.9|1872.7|1870.1|1868.9|1866.5|377
1665749400000|2022-10-14 12:10:00|1871.8|1868.8|1868.5|1865.5|1872.9|1869.9|1868.5|1865.5|449
1665749700000|2022-10-14 12:15:00|1868.1|1866.1|1869.8|1866.8|1871.8|1868.8|1868.1|1865.5|464
1665750000000|2022-10-14 12:20:00|1869.9|1866.9|1869.5|1866.5|1872.6|1869.6|1868.6|1865.6|555
1665750300000|2022-10-14 12:25:00|1869.2|1866.2|1868.1|1865.1|1870.2|1867.5|1867.4|1865|370
1665750600000|2022-10-14 12:30:00|1868.2|1865.2|1870.1|1867.1|1875.8|1869.2|1865|1862|984
1665750900000|2022-10-14 12:35:00|1870.4|1867.4|1871.5|1868.5|1872|1869|1866.1|1863.3|725
1665751200000|2022-10-14 12:40:00|1871.4|1868.4|1870.2|1867.2|1872.4|1869.4|1868.2|1865.5|675
1665751500000|2022-10-14 12:45:00|1870.3|1867.3|1871.4|1869.4|1874.6|1872|1869.1|1866.8|667
1665751800000|2022-10-14 12:50:00|1871.3|1869.3|1879.7|1876.7|1880.3|1877.7|1870|1868|794
1665752100000|2022-10-14 12:55:00|1879.6|1876.6|1882.1|1879.1|1884.6|1881.8|1878.6|1875.6|805
1665752400000|2022-10-14 13:00:00|1882.2|1879.2|1883.9|1880.9|1884.7|1881.9|1879.4|1876.7|867
1665752700000|2022-10-14 13:05:00|1883.8|1880.8|1879.3|1876.3|1883.9|1880.9|1878.9|1875.9|575
1665753000000|2022-10-14 13:10:00|1879.2|1876.2|1875.3|1873.3|1882|1879|1875.2|1872.7|635
1665753300000|2022-10-14 13:15:00|1875.9|1872.9|1872.7|1869.7|1876.2|1873.2|1871.7|1868.7|560
1665753600000|2022-10-14 13:20:00|1873|1870|1871.8|1868.8|1874.3|1871.7|1871.1|1868.5|631
1665753900000|2022-10-14 13:25:00|1871.6|1868.6|1866.4|1864.4|1871.8|1869.3|1866.3|1863.4|593
1665754200000|2022-10-14 13:30:00|1866.3|1864.3|1860.6|1857.6|1868.8|1865.8|1860|1857|1165
1665754500000|2022-10-14 13:35:00|1860.4|1857.4|1866.4|1863.4|1868.1|1865.1|1859.2|1856.2|1147
1665754800000|2022-10-14 13:40:00|1866.3|1863.3|1854.7|1851.7|1866.4|1863.4|1853.7|1850.7|1142
1665755100000|2022-10-14 13:45:00|1854.8|1851.8|1851.4|1848.4|1855.3|1852.3|1850.8|1847.8|1102
1665755400000|2022-10-14 13:50:00|1851.3|1848.3|1852.2|1849.2|1856.8|1853.8|1848.1|1845.1|1143
1665755700000|2022-10-14 13:55:00|1852.1|1849.1|1854.9|1851.9|1855.6|1852.6|1851.2|1848.4|966
1665756000000|2022-10-14 14:00:00|1849.9|1846.9|1853.8|1850.8|1855.3|1852.3|1843.5|1840.5|1456
1665756300000|2022-10-14 14:05:00|1853.7|1850.7|1854.7|1851.7|1859|1856|1853.3|1850.3|1241
1665756600000|2022-10-14 14:10:00|1854.8|1851.8|1851|1848|1856.1|1853.1|1850.1|1847.3|1033
1665756900000|2022-10-14 14:15:00|1850.8|1847.8|1850.1|1847.1|1852.8|1849.8|1846.9|1844.4|1119
1665757200000|2022-10-14 14:20:00|1850|1847|1845.4|1843.4|1850.8|1847.8|1844.3|1841.7|1090
1665757500000|2022-10-14 14:25:00|1845.5|1843.5|1850.8|1847.8|1854.3|1851.9|1845.5|1843.5|1124
1665757800000|2022-10-14 14:30:00|1851.1|1848.1|1851.8|1848.8|1856.4|1853.9|1849.3|1846.7|1013
1665758100000|2022-10-14 14:35:00|1851.7|1848.7|1849.4|1846.4|1854.4|1851.4|1848.2|1845.3|823
1665758400000|2022-10-14 14:40:00|1849.3|1846.3|1842.2|1839.2|1852.4|1849.9|1841|1838.4|1038
1665758700000|2022-10-14 14:45:00|1842.4|1839.4|1840.5|1838.5|1844|1841|1839.5|1837|834
1665759000000|2022-10-14 14:50:00|1841|1838|1846.1|1843.1|1846.6|1843.6|1839.9|1837.3|791
1665759300000|2022-10-14 14:55:00|1846|1843|1847.2|1844.2|1849.6|1846.6|1845|1842|674
1665759600000|2022-10-14 15:00:00|1847.1|1844.1|1850.3|1847.3|1851.2|1848.2|1846.1|1843.4|824
1665759900000|2022-10-14 15:05:00|1850.4|1847.4|1843.4|1841.4|1850.7|1847.7|1842.3|1839.6|695
1665760200000|2022-10-14 15:10:00|1843.3|1841.3|1840.9|1838.9|1844.8|1842.3|1839.8|1837.8|548
1665760500000|2022-10-14 15:15:00|1841|1839|1836.6|1834.6|1841.9|1839.9|1836.1|1834.1|513
1665760800000|2022-10-14 15:20:00|1837.2|1835.2|1837.7|1835.7|1840.2|1837.7|1836.4|1834.3|588
1665761100000|2022-10-14 15:25:00|1837.8|1835.8|1838.5|1836.5|1841.8|1839.3|1835.9|1833.8|589
1665761400000|2022-10-14 15:30:00|1838.4|1836.4|1834.5|1832.5|1839.2|1837.2|1834|1831.8|555
1665761700000|2022-10-14 15:35:00|1834.6|1832.6|1833.4|1831.4|1834.7|1832.7|1831|1828.7|515
1665762000000|2022-10-14 15:40:00|1833.3|1831.3|1830.6|1827.6|1835.1|1832.2|1828.3|1826.3|543
1665762300000|2022-10-14 15:45:00|1830.7|1827.7|1826.3|1824.3|1830.7|1827.7|1825.8|1823.4|417
1665762600000|2022-10-14 15:50:00|1826.4|1824.4|1827|1825|1828.4|1826|1825.5|1823.1|440
1665762900000|2022-10-14 15:55:00|1826.9|1824.9|1823.9|1821.9|1829.1|1826.7|1823.9|1821.9|395
1665763200000|2022-10-14 16:00:00|1824|1822|1828.6|1826.6|1830.3|1827.7|1819|1816.5|878
1665763500000|2022-10-14 16:05:00|1828.5|1826.5|1816.9|1813.9|1829.4|1826.6|1816.3|1813.7|782
1665763800000|2022-10-14 16:10:00|1816.8|1813.8|1816.3|1814.3|1818.7|1816.6|1816|1813.5|516
1665764100000|2022-10-14 16:15:00|1816.2|1814.2|1815.9|1813.9|1817.4|1814.9|1812.6|1810.1|685
1665764400000|2022-10-14 16:20:00|1816|1814|1812.8|1810.8|1816.4|1814.4|1812.2|1810.2|495
1665764700000|2022-10-14 16:25:00|1812.7|1810.7|1818.2|1815.2|1818.3|1815.3|1812.6|1810.2|513
1665765000000|2022-10-14 16:30:00|1818.1|1815.1|1815.7|1812.7|1820.2|1817.3|1815.1|1812.3|439
1665765300000|2022-10-14 16:35:00|1814.9|1812.9|1819.9|1817.9|1821|1818.6|1814.8|1812.3|521
1665765600000|2022-10-14 16:40:00|1820|1818|1822.8|1820.8|1824.1|1821.7|1819.4|1816.9|353
1665765900000|2022-10-14 16:45:00|1821.8|1819.8|1821.4|1819.4|1824.7|1822.2|1820.6|1818.5|346
1665766200000|2022-10-14 16:50:00|1821.3|1819.3|1816.2|1814.2|1822.3|1819.8|1816.1|1813.6|318
1665766500000|2022-10-14 16:55:00|1816.7|1813.7|1816.7|1813.7|1819.2|1816.8|1816.1|1813.6|285
1665766800000|2022-10-14 17:00:00|1816.8|1813.8|1817.2|1815.2|1819.1|1816.5|1816.3|1813.8|450
1665767100000|2022-10-14 17:05:00|1817.1|1815.1|1812.9|1810.9|1817.5|1815.1|1812.9|1810.5|362
1665767400000|2022-10-14 17:10:00|1812.8|1810.8|1811.5|1809.5|1816|1813.4|1811.4|1809.4|286
1665767700000|2022-10-14 17:15:00|1811.8|1809.8|1813.5|1811.5|1814.9|1812.3|1811.4|1809.2|391
1665768000000|2022-10-14 17:20:00|1813.3|1811.3|1816.7|1814.7|1818.5|1816.5|1810.1|1807.6|454
1665768300000|2022-10-14 17:25:00|1816.8|1814.8|1821.4|1819.4|1822.1|1819.4|1816.1|1813.7|452
1665768600000|2022-10-14 17:30:00|1821.3|1819.3|1822.1|1820.1|1824|1822|1821.2|1818.8|324
1665768900000|2022-10-14 17:35:00|1822.2|1820.2|1822.9|1819.9|1823.6|1821.6|1820.6|1818.4|418
1665769200000|2022-10-14 17:40:00|1822.7|1819.7|1822.7|1820.7|1825.3|1823.3|1822.3|1819.7|461
1665769500000|2022-10-14 17:45:00|1822.9|1820.9|1825.4|1823.4|1826|1823.8|1822.7|1820.7|381
1665769800000|2022-10-14 17:50:00|1825.3|1823.3|1824.3|1822.3|1825.5|1823.4|1823.1|1821.1|336
1665770100000|2022-10-14 17:55:00|1824.4|1822.4|1825.8|1823.8|1826.1|1823.9|1824.3|1822.1|253
1665770400000|2022-10-14 18:00:00|1825.7|1823.7|1825.4|1823.4|1826|1824|1824.2|1821.7|319
1665770700000|2022-10-14 18:05:00|1825.3|1823.3|1822.4|1820.4|1825.6|1823.3|1822|1819.8|332
1665771000000|2022-10-14 18:10:00|1822.2|1820.2|1820.6|1818.6|1822.8|1820.5|1819.6|1817.5|309
1665771300000|2022-10-14 18:15:00|1820.4|1818.4|1820.2|1818.2|1821.3|1819.1|1819.5|1816.9|378
1665771600000|2022-10-14 18:20:00|1820.3|1818.3|1820.8|1818.8|1822.2|1819.9|1819.6|1817.4|379
1665771900000|2022-10-14 18:25:00|1820.7|1818.7|1822.3|1819.3|1822.8|1820.3|1819.6|1817.3|434
1665772200000|2022-10-14 18:30:00|1822.2|1819.2|1825.3|1823.3|1825.9|1823.5|1821.3|1818.6|419
1665772500000|2022-10-14 18:35:00|1825.2|1823.2|1822.5|1820.5|1826.6|1824.6|1822|1819.8|375
1665772800000|2022-10-14 18:40:00|1822.6|1820.6|1825|1823|1825.6|1823.1|1821.4|1819.1|409
1665773100000|2022-10-14 18:45:00|1825.2|1823.2|1823.9|1821.9|1826.2|1824.1|1823.4|1821.2|411
1665773400000|2022-10-14 18:50:00|1824|1822|1826.4|1824.4|1827.3|1825|1823.4|1820.8|338
1665773700000|2022-10-14 18:55:00|1826.2|1824.2|1827.5|1824.5|1828.1|1825.9|1824.9|1822.5|423
1665774000000|2022-10-14 19:00:00|1827.2|1825.2|1828.5|1825.5|1828.9|1826.3|1826.3|1824.1|420
1665774300000|2022-10-14 19:05:00|1828.3|1825.3|1825.7|1822.7|1828.4|1825.5|1824.7|1822.2|330
1665774600000|2022-10-14 19:10:00|1825.8|1822.8|1823.7|1820.7|1826.3|1823.8|1822.8|1819.8|309
1665774900000|2022-10-14 19:15:00|1823.6|1820.6|1821.4|1818.4|1823.8|1820.8|1821.1|1818.1|225
1665775200000|2022-10-14 19:20:00|1821.3|1818.3|1823.9|1820.9|1824.5|1821.5|1821.3|1818.3|356
1665775500000|2022-10-14 19:25:00|1824|1821|1824|1821|1825.9|1822.9|1822.8|1819.9|359
1665775800000|2022-10-14 19:30:00|1823.7|1820.7|1826.1|1823.1|1826.3|1823.3|1823.3|1820.3|270
1665776100000|2022-10-14 19:35:00|1826.2|1823.2|1824.2|1821.2|1826.4|1823.7|1823.5|1820.5|347
1665776400000|2022-10-14 19:40:00|1824.1|1821.1|1824|1821|1824.9|1822.2|1823|1820.5|354
1665776700000|2022-10-14 19:45:00|1823.9|1820.9|1826.5|1823.5|1826.7|1823.7|1823|1820.4|275
1665777000000|2022-10-14 19:50:00|1826.7|1823.7|1827.5|1824.5|1829.4|1826.4|1826.6|1823.6|328
1665777300000|2022-10-14 19:55:00|1827.4|1824.4|1827.5|1824.5|1828.6|1825.6|1826.1|1823.5|317
1665777600000|2022-10-14 20:00:00|1827.7|1824.7|1826|1823|1828.8|1825.8|1825.6|1822.6|319
1665777900000|2022-10-14 20:05:00|1825.9|1822.9|1825.8|1822.8|1826.5|1823.5|1825.5|1822.5|112
1665778200000|2022-10-14 20:10:00|1825.9|1822.9|1826|1823|1827|1824|1825.3|1822.3|153
1665778500000|2022-10-14 20:15:00|1826.2|1823.2|1827.8|1824.8|1828.7|1825.7|1824.8|1821.8|230
1665778800000|2022-10-14 20:20:00|1827.7|1824.7|1827.1|1824.1|1828.6|1825.6|1826.5|1823.5|255
1665779100000|2022-10-14 20:25:00|1827.3|1824.3|1826.2|1823.2|1827.3|1824.3|1824.7|1821.7|365
1665779400000|2022-10-14 20:30:00|1825.3|1822.3|1828.1|1825.1|1828.5|1825.5|1825.3|1822.3|216
1665779700000|2022-10-14 20:35:00|1828|1825|1828.8|1825.8|1829.8|1826.8|1827.8|1824.8|112
1665780000000|2022-10-14 20:40:00|1828.6|1825.6|1827.5|1824.5|1829.4|1826.4|1827|1824|97
1665780300000|2022-10-14 20:45:00|1827.8|1824.8|1829.4|1826.4|1830.2|1827.2|1827|1824|144
1665780600000|2022-10-14 20:50:00|1829.8|1826.8|1830.2|1827.2|1830.4|1827.4|1828.5|1825.5|173
1665780900000|2022-10-14 20:55:00|1829.9|1826.9|1828.6|1825.6|1834.8|1828.6|1827.7|1821.6|236
1665957600000|2022-10-16 22:00:00|1832.1|1829.1|1834.1|1831.1|1835|1832|1831.2|1827.3|169
1665957900000|2022-10-16 22:05:00|1834.3|1831.3|1834.9|1831.9|1837.3|1834.3|1833.4|1830.4|210
1665958200000|2022-10-16 22:10:00|1835|1832|1834.9|1831.9|1835.1|1832.1|1832.3|1829.7|142
1665958500000|2022-10-16 22:15:00|1835.2|1832.2|1833.9|1830.9|1835.7|1832.7|1832.5|1829.5|147
1665958800000|2022-10-16 22:20:00|1834|1831|1833.6|1830.6|1834.2|1831.2|1832.8|1829.8|188
1665959100000|2022-10-16 22:25:00|1833.4|1830.4|1834.9|1831.9|1835.4|1832.4|1832.6|1829.6|176
1665959400000|2022-10-16 22:30:00|1834.8|1831.8|1834.4|1831.4|1835.4|1832.8|1833.8|1830.8|145
1665959700000|2022-10-16 22:35:00|1834.1|1831.1|1833.8|1830.8|1834.5|1831.8|1833.5|1830.5|156
1665960000000|2022-10-16 22:40:00|1833.9|1830.9|1831.8|1828.8|1833.9|1830.9|1830.4|1827.4|152
1665960300000|2022-10-16 22:45:00|1832|1829|1834.5|1831.5|1834.9|1831.9|1831.8|1828.8|135
1665960600000|2022-10-16 22:50:00|1834.6|1831.6|1833.9|1830.9|1834.9|1831.9|1833.7|1830.7|99
1665960900000|2022-10-16 22:55:00|1833.8|1830.8|1835.4|1832.4|1835.4|1832.4|1833.7|1830.7|164
1665961200000|2022-10-16 23:00:00|1835.3|1832.3|1836.3|1833.3|1836.5|1833.5|1834.2|1831.2|144
1665961500000|2022-10-16 23:05:00|1836.2|1833.2|1836.1|1833.1|1836.6|1833.9|1835.3|1832.3|123
1665961800000|2022-10-16 23:10:00|1836.4|1833.4|1837|1834|1837.6|1834.7|1836.1|1833.1|146
1665962100000|2022-10-16 23:15:00|1836.9|1833.9|1837.4|1834.4|1838|1835|1836.6|1833.8|117
1665962400000|2022-10-16 23:20:00|1837.5|1834.5|1834.3|1832.3|1837.7|1834.7|1833.7|1831.6|122
1665962700000|2022-10-16 23:25:00|1834|1832|1836.9|1833.9|1837.3|1834.6|1833.7|1830.7|176
1665963000000|2022-10-16 23:30:00|1837.4|1834.4|1837.8|1835.8|1838.4|1835.8|1836.2|1833.4|189
1665963300000|2022-10-16 23:35:00|1837.9|1835.9|1837.9|1835.9|1839.4|1836.6|1837.1|1834.7|143
1665963600000|2022-10-16 23:40:00|1838|1836|1838.4|1835.4|1838.9|1836.4|1837.6|1835.3|107
1665963900000|2022-10-16 23:45:00|1838.5|1835.5|1839.9|1837.9|1840.4|1838.1|1838.2|1835.4|108
1665964200000|2022-10-16 23:50:00|1839.8|1837.8|1840.4|1837.4|1841.4|1838.6|1839.1|1836.3|148
1665964500000|2022-10-16 23:55:00|1840.3|1837.3|1841|1838|1841.9|1839.4|1839.1|1836.1|232
1665964800000|2022-10-17 00:00:00|1840.7|1838.7|1841.4|1838.4|1841.9|1839.3|1839.1|1836.1|235
1665965100000|2022-10-17 00:05:00|1841.2|1838.2|1843.8|1841.8|1845.7|1842.7|1841.2|1838.2|226
1665965400000|2022-10-17 00:10:00|1843.9|1841.9|1843.1|1840.1|1845.8|1843.4|1842.4|1839.6|194
1665965700000|2022-10-17 00:15:00|1843|1840|1839.1|1837.1|1843|1840|1839.1|1836.7|211
1665966000000|2022-10-17 00:20:00|1839.2|1837.2|1840.9|1838.9|1841.7|1839.2|1838.6|1836.3|261
1665966300000|2022-10-17 00:25:00|1841.2|1839.2|1841.8|1838.8|1842.8|1839.9|1840.6|1838|190
1665966600000|2022-10-17 00:30:00|1841.6|1838.6|1841.7|1838.7|1843.8|1841|1840.6|1838.4|229
1665966900000|2022-10-17 00:35:00|1841.6|1838.6|1841.1|1838.1|1843.3|1840.7|1840.4|1837.8|228
1665967200000|2022-10-17 00:40:00|1841.2|1838.2|1841.7|1839.7|1842.7|1840.2|1841.1|1838.2|225
1665967500000|2022-10-17 00:45:00|1841.6|1839.6|1840.3|1838.3|1842.6|1840|1839.8|1836.8|205
1665967800000|2022-10-17 00:50:00|1840.1|1838.1|1839.1|1836.1|1841.7|1839|1837.2|1834.7|241
1665968100000|2022-10-17 00:55:00|1839.2|1836.2|1843.1|1840.1|1843.1|1840.1|1838.4|1835.6|223
1665968400000|2022-10-17 01:00:00|1843.2|1840.2|1837.6|1834.6|1843.4|1840.4|1836.5|1833.5|571
1665968700000|2022-10-17 01:05:00|1837.5|1834.5|1836.3|1833.3|1838.7|1835.7|1835.8|1832.8|321
1665969000000|2022-10-17 01:10:00|1836.4|1833.4|1839.9|1836.9|1842.6|1839.6|1835.8|1833.1|366
1665969300000|2022-10-17 01:15:00|1840|1837|1839.4|1836.4|1841.7|1838.7|1838.6|1836|454
1665969600000|2022-10-17 01:20:00|1839|1836|1840|1837|1841.1|1838.1|1837.4|1834.7|346
1665969900000|2022-10-17 01:25:00|1839.5|1837.5|1842.6|1839.6|1842.8|1839.8|1839.5|1836.9|282
1665970200000|2022-10-17 01:30:00|1842.5|1839.5|1846.8|1843.8|1847.2|1844.9|1841.4|1838.4|347
1665970500000|2022-10-17 01:35:00|1846.7|1843.7|1845.6|1843.6|1847.3|1845.2|1845.3|1842.6|318
1665970800000|2022-10-17 01:40:00|1846.2|1843.2|1846.9|1843.9|1847|1844.4|1845.4|1842.8|191
1665971100000|2022-10-17 01:45:00|1846.8|1843.8|1847|1844|1847.8|1844.8|1845.2|1842.2|333
1665971400000|2022-10-17 01:50:00|1846.7|1843.7|1845.8|1842.8|1847.2|1844.2|1843.9|1841.2|205
1665971700000|2022-10-17 01:55:00|1846.1|1843.1|1846.4|1843.4|1847.6|1845.1|1845.2|1842.6|264
1665972000000|2022-10-17 02:00:00|1846.9|1843.9|1846.8|1844.8|1847.3|1844.9|1845.4|1842.5|226
1665972300000|2022-10-17 02:05:00|1847.1|1844.1|1845.4|1843.4|1847.3|1844.6|1845.3|1842.7|227
1665972600000|2022-10-17 02:10:00|1845.6|1843.6|1846.4|1844.4|1847.3|1844.8|1844.8|1842.2|386
1665972900000|2022-10-17 02:15:00|1846.6|1843.6|1845.8|1843.8|1847.7|1845.4|1845.7|1843.1|286
1665973200000|2022-10-17 02:20:00|1845.3|1843.3|1844.7|1842.7|1846.3|1844.2|1843.5|1841.3|284
1665973500000|2022-10-17 02:25:00|1844.6|1842.6|1843.3|1841.3|1845.1|1842.8|1842.9|1840.1|284
1665973800000|2022-10-17 02:30:00|1843.2|1840.2|1842.1|1840.1|1844.4|1842.2|1842.1|1839.3|343
1665974100000|2022-10-17 02:35:00|1842|1840|1841.6|1838.6|1842.6|1840.1|1840|1837.4|228
1665974400000|2022-10-17 02:40:00|1841.7|1838.7|1841.2|1838.2|1842.4|1839.4|1840.2|1837.5|253
1665974700000|2022-10-17 02:45:00|1840.9|1837.9|1841.2|1838.2|1841.4|1838.5|1839.6|1836.9|200
1665975000000|2022-10-17 02:50:00|1841|1838|1841.9|1838.9|1842.3|1839.8|1839.2|1836.7|241
1665975300000|2022-10-17 02:55:00|1841.5|1838.5|1841.9|1839.9|1843.4|1840.7|1841|1838.3|259
1665975600000|2022-10-17 03:00:00|1842|1840|1840.5|1838.5|1842.5|1840|1840.2|1837.7|158
1665975900000|2022-10-17 03:05:00|1841|1838|1840.4|1838.4|1842.1|1839.1|1839.7|1837.3|139
1665976200000|2022-10-17 03:10:00|1840.9|1837.9|1841.5|1838.5|1841.8|1838.8|1840.3|1837.3|184
1665976500000|2022-10-17 03:15:00|1841.3|1838.3|1843.5|1840.5|1843.9|1840.9|1841.1|1838.1|203
1665976800000|2022-10-17 03:20:00|1843.6|1840.6|1843.5|1840.5|1844.1|1841.1|1842.5|1839.5|175
1665977100000|2022-10-17 03:25:00|1843.4|1840.4|1843.8|1840.8|1844.1|1841.4|1842.3|1839.3|257
1665977400000|2022-10-17 03:30:00|1843.6|1840.6|1843.1|1840.1|1844.3|1841.5|1842.8|1839.8|158
1665977700000|2022-10-17 03:35:00|1843.2|1840.2|1845.7|1842.7|1845.9|1842.9|1842.4|1839.4|199
1665978000000|2022-10-17 03:40:00|1845.8|1842.8|1845.2|1842.2|1846|1843|1844.7|1841.7|116
1665978300000|2022-10-17 03:45:00|1845.6|1842.6|1845.5|1842.5|1845.6|1842.6|1844.7|1841.7|109
1665978600000|2022-10-17 03:50:00|1845.1|1842.1|1844.4|1841.4|1845.7|1843|1843.5|1840.8|122
1665978900000|2022-10-17 03:55:00|1844.5|1841.5|1844.6|1841.6|1845.2|1842.2|1843.9|1840.9|115
1665979200000|2022-10-17 04:00:00|1844.5|1841.5|1842.2|1839.2|1845|1842|1841.4|1838.8|193
1665979500000|2022-10-17 04:05:00|1842.5|1839.5|1841|1838|1842.6|1840.1|1840|1837.4|182
1665979800000|2022-10-17 04:10:00|1841.1|1838.1|1842|1839|1842.6|1839.6|1840.4|1837.4|163
1665980100000|2022-10-17 04:15:00|1841.9|1838.9|1841.6|1838.6|1842.3|1839.6|1840.7|1838.1|156
1665980400000|2022-10-17 04:20:00|1841.5|1838.5|1842.8|1839.8|1843.1|1840.1|1840.8|1838|137
1665980700000|2022-10-17 04:25:00|1842.5|1839.5|1842.9|1839.9|1843.1|1840.1|1841.7|1838.7|119
1665981000000|2022-10-17 04:30:00|1842.7|1839.7|1842.5|1839.5|1843|1840|1840.6|1837.8|173
1665981300000|2022-10-17 04:35:00|1842.4|1839.4|1842.6|1839.6|1843.2|1840.2|1841.7|1839|165
1665981600000|2022-10-17 04:40:00|1842.5|1839.5|1842|1839|1843.5|1840.5|1841.7|1838.7|95
1665981900000|2022-10-17 04:45:00|1842.4|1839.4|1843.3|1840.3|1843.9|1841.5|1842.3|1839.3|122
1665982200000|2022-10-17 04:50:00|1843.2|1841.2|1843.2|1840.2|1844.3|1841.6|1842.4|1839.6|137
1665982500000|2022-10-17 04:55:00|1843.3|1840.3|1843.5|1840.5|1844.2|1841.2|1841.8|1838.9|185
1665982800000|2022-10-17 05:00:00|1843.4|1840.4|1843.9|1840.9|1844.4|1841.7|1841.6|1839.2|213
1665983100000|2022-10-17 05:05:00|1843.5|1840.5|1847.1|1844.1|1847.6|1844.6|1843.5|1840.5|277
1665983400000|2022-10-17 05:10:00|1847.2|1844.2|1847.4|1844.4|1848.5|1845.9|1846.5|1843.9|198
1665983700000|2022-10-17 05:15:00|1847.2|1844.2|1849.5|1846.5|1849.6|1847|1846.8|1844.1|194
1665984000000|2022-10-17 05:20:00|1849.4|1846.4|1849.8|1846.8|1850.2|1847.5|1848.4|1845.7|182
1665984300000|2022-10-17 05:25:00|1849.9|1846.9|1851.1|1848.1|1851.2|1849.1|1849|1846.5|190
1665984600000|2022-10-17 05:30:00|1851|1848|1846.3|1844.3|1851|1848.8|1845.9|1843|393
1665984900000|2022-10-17 05:35:00|1846.4|1844.4|1848.1|1845.1|1849.3|1846.6|1846|1843.5|237
1665985200000|2022-10-17 05:40:00|1848|1845|1849|1846|1849.2|1846.8|1847.3|1844.6|186
1665985500000|2022-10-17 05:45:00|1849.1|1846.1|1848.2|1846.2|1849.2|1846.4|1846.2|1843.7|259
1665985800000|2022-10-17 05:50:00|1848.3|1846.3|1851|1848|1851.9|1849|1848.1|1845.7|304
1665986100000|2022-10-17 05:55:00|1851.1|1848.1|1851.5|1848.5|1852.5|1849.5|1850.4|1847.7|331
1665986400000|2022-10-17 06:00:00|1851.4|1848.4|1852.2|1849.2|1852.6|1849.6|1850.4|1847.6|450
1665986700000|2022-10-17 06:05:00|1852.4|1849.4|1850.3|1847.3|1852.8|1849.8|1849.2|1846.7|365
1665987000000|2022-10-17 06:10:00|1850.4|1847.4|1851.8|1848.8|1852.3|1849.4|1849.8|1847.3|437
1665987300000|2022-10-17 06:15:00|1851.7|1848.7|1852.2|1849.2|1853.7|1851.2|1850.6|1848.1|522
1665987600000|2022-10-17 06:20:00|1852.3|1849.3|1850.5|1847.5|1852.3|1849.3|1849.2|1846.7|356
1665987900000|2022-10-17 06:25:00|1850.7|1847.7|1849.8|1846.8|1851|1848.3|1848.4|1846|278
1665988200000|2022-10-17 06:30:00|1849.5|1846.5|1845.9|1843.9|1850|1847.2|1845.4|1843.4|279
1665988500000|2022-10-17 06:35:00|1846.1|1844.1|1844|1842|1846.6|1844.5|1843.5|1841|301
1665988800000|2022-10-17 06:40:00|1843.9|1841.9|1848.6|1845.6|1849.1|1846.1|1843.9|1841.3|271
1665989100000|2022-10-17 06:45:00|1848.7|1845.7|1848.6|1845.6|1849.2|1846.7|1846.3|1843.3|362
1665989400000|2022-10-17 06:50:00|1848.5|1845.5|1847.4|1845.4|1848.9|1846.2|1846.5|1843.8|275
1665989700000|2022-10-17 06:55:00|1847.5|1845.5|1847.2|1844.2|1848.9|1846.6|1846.7|1844.1|305
1665990000000|2022-10-17 07:00:00|1847.6|1844.6|1857.5|1854.5|1857.7|1855.1|1847.6|1844.6|742
1665990300000|2022-10-17 07:05:00|1857.6|1854.6|1856.9|1853.9|1857.6|1854.8|1853.3|1850.3|508
1665990600000|2022-10-17 07:10:00|1857|1854|1855|1852|1857.9|1854.9|1854.3|1851.7|436
1665990900000|2022-10-17 07:15:00|1855.1|1852.1|1853.9|1850.9|1857.8|1854.8|1852.6|1849.6|500
1665991200000|2022-10-17 07:20:00|1854.1|1851.1|1853.9|1851.9|1855.6|1852.6|1850.5|1847.5|607
1665991500000|2022-10-17 07:25:00|1854|1852|1855.9|1852.9|1856.4|1854|1852.7|1850|649
1665991800000|2022-10-17 07:30:00|1855.7|1852.7|1855|1852|1856.4|1853.9|1853.6|1850.6|529
1665992100000|2022-10-17 07:35:00|1855.2|1852.2|1852.8|1849.8|1856.9|1853.9|1851.8|1849.3|483
1665992400000|2022-10-17 07:40:00|1852.7|1849.7|1855.3|1852.3|1857.1|1854.9|1852.1|1849.3|561
1665992700000|2022-10-17 07:45:00|1855.1|1852.1|1856|1853|1857.4|1854.4|1854.9|1851.9|518
1665993000000|2022-10-17 07:50:00|1855.9|1852.9|1857.6|1855.6|1859.1|1856.2|1854.8|1851.9|412
1665993300000|2022-10-17 07:55:00|1857.5|1855.5|1856.8|1853.8|1860.7|1858|1856.4|1853.8|525
1665993600000|2022-10-17 08:00:00|1856.5|1854.5|1857.1|1854.1|1858.6|1855.6|1856.3|1853.6|405
1665993900000|2022-10-17 08:05:00|1857.2|1854.2|1857.7|1854.7|1858|1855|1854.4|1851.8|310
1665994200000|2022-10-17 08:10:00|1857.4|1854.4|1856.8|1853.8|1858.8|1856.1|1856.2|1853.6|426
1665994500000|2022-10-17 08:15:00|1856.6|1853.6|1856.5|1853.5|1857.1|1854.1|1853.4|1850.4|383
1665994800000|2022-10-17 08:20:00|1856.4|1853.4|1854.1|1852.1|1857.1|1854.1|1854|1851.4|355
1665995100000|2022-10-17 08:25:00|1854.3|1852.3|1849.2|1847.2|1854.3|1852.3|1849|1846.5|614
1665995400000|2022-10-17 08:30:00|1849.5|1847.5|1847.2|1844.2|1851.6|1848.7|1847.2|1844.2|528
1665995700000|2022-10-17 08:35:00|1847.3|1844.3|1850.4|1847.4|1851|1848.4|1846.8|1844.2|454
1665996000000|2022-10-17 08:40:00|1850.5|1847.5|1851.8|1848.8|1851.8|1849.2|1849.8|1846.8|447
1665996300000|2022-10-17 08:45:00|1851.7|1848.7|1852.4|1850.4|1853.2|1850.9|1851|1848.1|524
1665996600000|2022-10-17 08:50:00|1853|1850|1853.1|1851.1|1855.7|1853.2|1852.5|1850|274
1665996900000|2022-10-17 08:55:00|1853.6|1850.6|1855.1|1853.1|1857.2|1854.2|1852.9|1850.3|316
1665997200000|2022-10-17 09:00:00|1855|1853|1856.5|1854.5|1857.2|1854.7|1854.4|1851.9|296
1665997500000|2022-10-17 09:05:00|1857|1854|1856.9|1853.9|1857.4|1855|1855.3|1852.8|300
1665997800000|2022-10-17 09:10:00|1856.8|1853.8|1856.3|1853.3|1857.4|1854.8|1855.1|1852.6|288
1665998100000|2022-10-17 09:15:00|1856.2|1853.2|1855.8|1853.8|1857.3|1855|1855.5|1852.8|255
1665998400000|2022-10-17 09:20:00|1855.9|1853.9|1857.2|1854.2|1857.6|1854.9|1855.8|1853.3|234
1665998700000|2022-10-17 09:25:00|1857.3|1854.3|1858.6|1855.6|1858.8|1856.3|1856.5|1853.8|250
1665999000000|2022-10-17 09:30:00|1858|1856|1860.1|1857.1|1861|1858.5|1857.6|1855.2|406
1665999300000|2022-10-17 09:35:00|1859.9|1856.9|1860.2|1857.2|1861|1858.4|1858.6|1856.1|289
1665999600000|2022-10-17 09:40:00|1860.1|1857.1|1861|1858|1862.2|1859.4|1859.8|1857.1|235
1665999900000|2022-10-17 09:45:00|1861.1|1858.1|1860.4|1857.4|1862.1|1859.5|1859.5|1857|237
1666000200000|2022-10-17 09:50:00|1860.5|1857.5|1859.9|1857.9|1861.2|1859.1|1859.7|1857.2|338
1666000500000|2022-10-17 09:55:00|1859.8|1857.8|1860.6|1857.6|1861|1858.7|1859.3|1856.6|233
1666000800000|2022-10-17 10:00:00|1860.3|1858.6|1862.3|1859.3|1864.9|1861.9|1860|1857.4|297
1666001100000|2022-10-17 10:05:00|1862.4|1859.4|1866.8|1864.8|1868.6|1865.6|1862.2|1859.4|507
1666001400000|2022-10-17 10:10:00|1867.3|1864.3|1863.9|1861.9|1868.8|1866.4|1863.1|1861.1|570
1666001700000|2022-10-17 10:15:00|1864.1|1862.1|1861.8|1858.8|1864.2|1862.2|1861|1858.3|460
1666002000000|2022-10-17 10:20:00|1861.9|1858.9|1860.4|1857.4|1862.6|1860|1860.4|1857.4|360
1666002300000|2022-10-17 10:25:00|1860.5|1857.5|1859.9|1856.9|1861.2|1858.8|1859.4|1856.8|302
1666002600000|2022-10-17 10:30:00|1859.1|1857.1|1860.1|1857.1|1861.4|1858.5|1859.1|1856.8|350
1666002900000|2022-10-17 10:35:00|1860|1857|1857.2|1854.2|1860.1|1857.5|1856.6|1853.8|306
1666003200000|2022-10-17 10:40:00|1857.1|1854.1|1857.7|1854.7|1858.1|1855.8|1856.7|1854|219
1666003500000|2022-10-17 10:45:00|1857.6|1854.6|1857.4|1855.4|1858.1|1855.6|1856|1853.5|324
1666003800000|2022-10-17 10:50:00|1857.8|1854.8|1857.8|1854.8|1859|1856|1857.1|1854.4|259
1666004100000|2022-10-17 10:55:00|1857.3|1855.3|1859.2|1856.2|1860|1857.7|1857.3|1854.9|303
1666004400000|2022-10-17 11:00:00|1859.3|1856.3|1858|1855|1861.9|1859.4|1857.5|1854.7|390
1666004700000|2022-10-17 11:05:00|1858.1|1855.1|1857.9|1854.9|1859.2|1856.2|1856.6|1854|345
1666005000000|2022-10-17 11:10:00|1857.8|1854.8|1856.4|1853.4|1859|1856.1|1856.3|1853.3|311
1666005300000|2022-10-17 11:15:00|1856.3|1853.3|1859.4|1857.4|1860.2|1857.9|1855.9|1853.3|253
1666005600000|2022-10-17 11:20:00|1859.3|1857.3|1859.8|1857.8|1861.2|1858.7|1858.7|1856.2|306
1666005900000|2022-10-17 11:25:00|1859.9|1857.9|1860.2|1857.2|1861.1|1858.9|1859.7|1856.7|277
1666006200000|2022-10-17 11:30:00|1860.3|1857.3|1860.8|1857.8|1860.8|1858|1858.4|1855.4|287
1666006500000|2022-10-17 11:35:00|1860.7|1857.7|1860.9|1857.9|1861.4|1858.8|1859.8|1857.3|202
1666006800000|2022-10-17 11:40:00|1860.8|1858.9|1858.5|1856.5|1861.5|1858.9|1858.4|1856|259
1666007100000|2022-10-17 11:45:00|1858.4|1856.4|1861.4|1858.4|1861.5|1858.9|1858.4|1856.4|291
1666007400000|2022-10-17 11:50:00|1861.3|1858.3|1860.9|1857.9|1862.6|1860.1|1858.8|1856.2|339
1666007700000|2022-10-17 11:55:00|1861.1|1858.1|1861.6|1858.6|1862.6|1859.8|1860.1|1857.5|348
1666008000000|2022-10-17 12:00:00|1861.5|1858.5|1863.2|1860.2|1864.6|1862|1861.4|1858.4|492
1666008300000|2022-10-17 12:05:00|1863.1|1860.1|1864.2|1862.2|1865.7|1863.2|1862.6|1859.6|361
1666008600000|2022-10-17 12:10:00|1864.1|1862.1|1859|1856|1864.5|1862.1|1857.5|1855.1|384
1666008900000|2022-10-17 12:15:00|1859.1|1856.1|1864.6|1861.6|1864.9|1862.3|1859|1856|335
1666009200000|2022-10-17 12:20:00|1864.7|1861.7|1879.6|1876.6|1880.7|1877.7|1864.4|1861.4|842
1666009500000|2022-10-17 12:25:00|1878.9|1875.9|1875.9|1872.9|1883.7|1881.3|1874.7|1871.7|613
1666009800000|2022-10-17 12:30:00|1876.2|1873.2|1878.1|1875.1|1880.2|1877.2|1874.2|1871.2|721
1666010100000|2022-10-17 12:35:00|1878.3|1875.3|1880.5|1877.5|1880.7|1877.9|1876.6|1873.6|633
1666010400000|2022-10-17 12:40:00|1880.8|1877.8|1883.9|1880.9|1885.7|1883|1880.8|1877.8|646
1666010700000|2022-10-17 12:45:00|1883.8|1880.8|1889.1|1886.1|1890.1|1887.2|1883.6|1880.8|568
1666011000000|2022-10-17 12:50:00|1889|1886|1889.4|1886.4|1891.2|1888.2|1887.5|1884.5|604
1666011300000|2022-10-17 12:55:00|1889.6|1886.6|1887.8|1884.8|1892.3|1889.3|1887.2|1884.2|466
1666011600000|2022-10-17 13:00:00|1887.7|1884.7|1885|1882|1888.7|1886.5|1882.6|1879.6|825
1666011900000|2022-10-17 13:05:00|1884.8|1881.8|1885.6|1882.6|1888.1|1885.1|1884.3|1881.3|531
1666012200000|2022-10-17 13:10:00|1885.4|1882.4|1884.3|1881.3|1886.9|1883.9|1882.8|1880|593
1666012500000|2022-10-17 13:15:00|1884.2|1881.2|1883.8|1880.8|1885.1|1882.1|1881.7|1878.7|596
1666012800000|2022-10-17 13:20:00|1883.7|1880.7|1882.1|1879.1|1884.4|1881.4|1880|1877|360
1666013100000|2022-10-17 13:25:00|1882|1879|1884.3|1881.3|1886.2|1883.2|1881.8|1878.8|465
1666013400000|2022-10-17 13:30:00|1884|1881|1885.4|1882.4|1890.1|1887.1|1884|1881|923
1666013700000|2022-10-17 13:35:00|1885.3|1882.3|1889.8|1886.8|1890.5|1887.5|1884.8|1881.8|871
1666014000000|2022-10-17 13:40:00|1889.9|1886.9|1890.2|1887.2|1895.9|1892.9|1889.2|1886.2|807
1666014300000|2022-10-17 13:45:00|1890.5|1887.5|1887.9|1884.9|1890.6|1887.6|1885.6|1882.6|688
1666014600000|2022-10-17 13:50:00|1887.8|1884.8|1882.5|1879.5|1888.5|1885.5|1881.5|1878.5|702
1666014900000|2022-10-17 13:55:00|1882.3|1879.3|1877.8|1874.8|1882.9|1880.4|1874.6|1871.6|692
1666015200000|2022-10-17 14:00:00|1877.9|1874.9|1878|1875|1879.6|1876.8|1876|1873.4|755
1666015500000|2022-10-17 14:05:00|1877.9|1874.9|1874.5|1872.5|1878.9|1875.9|1874.5|1871.5|732
1666015800000|2022-10-17 14:10:00|1875.1|1872.1|1878.1|1875.1|1878.3|1875.3|1874.9|1872.1|610
1666016100000|2022-10-17 14:15:00|1878.3|1875.3|1872.6|1869.6|1878.9|1875.9|1872|1869.4|541
1666016400000|2022-10-17 14:20:00|1872.5|1869.5|1868.7|1865.7|1873.6|1870.6|1868.6|1865.6|444
1666016700000|2022-10-17 14:25:00|1868.6|1865.6|1871.7|1868.7|1871.8|1868.8|1867.6|1865.1|466
1666017000000|2022-10-17 14:30:00|1872.1|1869.1|1872.7|1869.7|1875.3|1872.3|1871.1|1868.1|606
1666017300000|2022-10-17 14:35:00|1872.8|1869.8|1875.6|1872.6|1876.8|1874.1|1872.5|1869.5|615
1666017600000|2022-10-17 14:40:00|1875.8|1872.8|1876.9|1873.9|1877.3|1874.7|1875.2|1872.2|494
1666017900000|2022-10-17 14:45:00|1876.8|1873.8|1873.1|1870.1|1877|1874|1872.1|1869.1|510
1666018200000|2022-10-17 14:50:00|1873|1870|1870|1867|1874.3|1871.3|1868.9|1865.9|631
1666018500000|2022-10-17 14:55:00|1869.8|1866.8|1870.3|1867.3|1871.1|1868.5|1868.5|1866.1|479
1666018800000|2022-10-17 15:00:00|1870.2|1867.2|1872.4|1869.4|1874.4|1871.4|1869.7|1866.7|412
1666019100000|2022-10-17 15:05:00|1872.3|1869.3|1869.1|1866.1|1872.3|1869.4|1868.3|1865.9|379
1666019400000|2022-10-17 15:10:00|1869|1866|1866.5|1864.5|1869.9|1867.1|1866.4|1864.4|366
1666019700000|2022-10-17 15:15:00|1866.4|1864.4|1866.7|1864.7|1868.5|1865.7|1864.9|1862.4|417
1666020000000|2022-10-17 15:20:00|1867.2|1864.2|1870|1867|1871.1|1868.2|1866.9|1863.9|589
1666020300000|2022-10-17 15:25:00|1870.2|1867.2|1872.5|1869.5|1872.7|1869.9|1868.9|1866.2|383
1666020600000|2022-10-17 15:30:00|1872.3|1869.3|1870.7|1867.7|1872.7|1869.7|1869.8|1867.3|348
1666020900000|2022-10-17 15:35:00|1870.6|1867.6|1870.4|1867.4|1871.6|1868.6|1869|1866|274
1666021200000|2022-10-17 15:40:00|1870.5|1867.5|1873|1870|1874.8|1871.8|1870.3|1867.3|361
1666021500000|2022-10-17 15:45:00|1872.9|1869.9|1874.7|1871.7|1875.5|1872.5|1872.7|1869.7|366
1666021800000|2022-10-17 15:50:00|1874.6|1871.6|1876.4|1873.4|1877.4|1874.5|1874.3|1871.6|344
1666022100000|2022-10-17 15:55:00|1876.3|1873.3|1876.2|1873.2|1876.6|1873.6|1873.4|1870.8|337
1666022400000|2022-10-17 16:00:00|1876.3|1873.3|1875.4|1872.4|1876.7|1874.1|1874.1|1871.3|324
1666022700000|2022-10-17 16:05:00|1875.3|1872.3|1877.8|1874.8|1877.9|1875.3|1875.1|1872.2|239
1666023000000|2022-10-17 16:10:00|1877.3|1875.3|1875.4|1872.4|1877.8|1875.3|1873.5|1871.3|249
1666023300000|2022-10-17 16:15:00|1875.5|1872.5|1875.7|1872.7|1876.2|1873.7|1874.3|1872|325
1666023600000|2022-10-17 16:20:00|1875.5|1873.5|1874.2|1872.2|1875.7|1873.5|1873.3|1870.7|370
1666023900000|2022-10-17 16:25:00|1874.1|1872.1|1873.8|1870.8|1875.3|1872.7|1873.2|1870.6|262
1666024200000|2022-10-17 16:30:00|1873.9|1870.9|1874.3|1872.3|1874.3|1872.3|1871.9|1869.3|191
1666024500000|2022-10-17 16:35:00|1874.2|1872.2|1872.9|1869.9|1874.8|1872.3|1872.3|1869.9|229
1666024800000|2022-10-17 16:40:00|1873|1870|1872.2|1870.2|1873.8|1870.9|1871.5|1868.8|295
1666025100000|2022-10-17 16:45:00|1872.1|1870.1|1874.3|1871.3|1874.5|1871.8|1870.9|1868.2|302
1666025400000|2022-10-17 16:50:00|1874.1|1871.1|1875.8|1872.8|1875.9|1872.9|1873.3|1870.4|201
1666025700000|2022-10-17 16:55:00|1875.9|1872.9|1874.9|1872.9|1876|1873.6|1874.3|1871.9|269
1666026000000|2022-10-17 17:00:00|1874.8|1872.8|1873|1871|1876.2|1873.9|1871.8|1869.3|424
1666026300000|2022-10-17 17:05:00|1872.9|1870.9|1876.9|1874.9|1877.9|1875.5|1872.9|1870.4|400
1666026600000|2022-10-17 17:10:00|1876.8|1874.8|1879.3|1876.3|1879.8|1877.2|1876.6|1874.1|298
1666026900000|2022-10-17 17:15:00|1879.2|1876.2|1879.4|1876.4|1881.6|1879.1|1878.7|1876.1|330
1666027200000|2022-10-17 17:20:00|1879.5|1876.5|1877|1874|1882.2|1879.2|1876.9|1873.9|334
1666027500000|2022-10-17 17:25:00|1877.1|1874.1|1874.9|1871.9|1878.5|1875.9|1874.3|1871.9|402
1666027800000|2022-10-17 17:30:00|1875|1872|1873|1870|1875|1872.6|1872.4|1869.9|272
1666028100000|2022-10-17 17:35:00|1872.8|1869.8|1873|1871|1874|1871.5|1872.3|1869.8|242
1666028400000|2022-10-17 17:40:00|1873.1|1871.1|1871.5|1868.5|1873.8|1871.2|1871.2|1868.5|214
1666028700000|2022-10-17 17:45:00|1871.3|1868.3|1872.8|1869.8|1873.5|1870.7|1870.9|1868.3|272
1666029000000|2022-10-17 17:50:00|1873|1870|1871|1869|1873.5|1871.3|1871|1868.7|246
1666029300000|2022-10-17 17:55:00|1871.5|1868.5|1869.8|1866.8|1872|1869.4|1868.4|1866.1|310
1666029600000|2022-10-17 18:00:00|1869.3|1867.3|1869.9|1866.9|1871.7|1869.3|1868.7|1866.2|284
1666029900000|2022-10-17 18:05:00|1870|1867|1868.3|1866.3|1870.1|1867.8|1867.9|1865.4|256
1666030200000|2022-10-17 18:10:00|1868.4|1866.4|1866.8|1863.8|1868.5|1866.4|1866.2|1863.7|181
1666030500000|2022-10-17 18:15:00|1866.7|1863.7|1865.9|1862.9|1866.8|1864.2|1864.8|1862.3|228
1666030800000|2022-10-17 18:20:00|1866|1863|1864.7|1862.7|1866|1863.4|1864.3|1861.9|194
1666031100000|2022-10-17 18:25:00|1864.8|1862.8|1865|1862|1865.3|1862.9|1862.9|1860.5|241
1666031400000|2022-10-17 18:30:00|1865.2|1862.2|1864.7|1862.7|1865.2|1862.8|1863.4|1861|216
1666031700000|2022-10-17 18:35:00|1864.8|1862.8|1867|1864|1867.6|1865|1863.7|1861.2|311
1666032000000|2022-10-17 18:40:00|1866.8|1863.8|1865.8|1863.8|1867.2|1864.7|1864.9|1862.6|246
1666032300000|2022-10-17 18:45:00|1865.7|1863.7|1864.8|1862.8|1866.1|1863.9|1864.1|1861.4|233
1666032600000|2022-10-17 18:50:00|1865.3|1862.3|1865.9|1862.9|1865.9|1863.4|1864.2|1861.5|236
1666032900000|2022-10-17 18:55:00|1866|1863|1866.5|1863.5|1867.3|1864.9|1865.3|1862.8|227
1666033200000|2022-10-17 19:00:00|1866.4|1863.4|1863.5|1860.5|1866.8|1864.3|1862.9|1860.4|286
1666033500000|2022-10-17 19:05:00|1863.4|1860.4|1863.7|1860.7|1864.5|1862|1862|1859.6|263
1666033800000|2022-10-17 19:10:00|1863.5|1860.5|1864.1|1862.1|1865|1862.5|1862.9|1860.4|233
1666034100000|2022-10-17 19:15:00|1864.7|1861.7|1863.9|1860.9|1865|1862.6|1862.6|1859.9|286
1666034400000|2022-10-17 19:20:00|1863.7|1860.7|1864.4|1861.4|1864.8|1862.3|1861.5|1859.3|418
1666034700000|2022-10-17 19:25:00|1864|1862|1864|1861|1864.3|1862|1862.7|1860.3|221
1666035000000|2022-10-17 19:30:00|1864.1|1861.1|1864.6|1861.6|1864.9|1862.4|1863.5|1861|216
1666035300000|2022-10-17 19:35:00|1863.9|1861.9|1863.7|1861.7|1864.8|1862.3|1863.6|1861|166
1666035600000|2022-10-17 19:40:00|1863.8|1861.8|1866.2|1863.2|1866.2|1863.7|1861.9|1859.5|285
1666035900000|2022-10-17 19:45:00|1866.3|1863.3|1863|1860|1866.3|1863.9|1862.2|1859.6|242
1666036200000|2022-10-17 19:50:00|1862.3|1860.3|1863|1860|1863.6|1861|1861.8|1859.3|208
1666036500000|2022-10-17 19:55:00|1863.1|1860.1|1862.4|1859.4|1863.1|1860.3|1859.8|1857.4|256
1666036800000|2022-10-17 20:00:00|1862.3|1859.3|1861.2|1859.2|1862.7|1860.2|1861|1858.5|145
1666037100000|2022-10-17 20:05:00|1861.4|1859.4|1863|1860|1863.7|1861.2|1861.4|1858.8|87
1666037400000|2022-10-17 20:10:00|1862.4|1860.4|1863.1|1861.1|1863.7|1861.1|1862.4|1860|113
1666037700000|2022-10-17 20:15:00|1863|1861|1863.5|1860.5|1863.7|1861.2|1862.8|1860.4|66
1666038000000|2022-10-17 20:20:00|1863.4|1860.4|1862.9|1860.9|1863.9|1861.2|1862.7|1860.2|61
1666038300000|2022-10-17 20:25:00|1863.2|1861.2|1865.6|1862.6|1865.7|1862.7|1862.6|1860.5|89
1666038600000|2022-10-17 20:30:00|1865.5|1862.5|1865.1|1862.1|1866|1863|1864.5|1861.9|73
1666038900000|2022-10-17 20:35:00|1864.9|1861.9|1865|1862|1865.4|1862.7|1863.5|1861.2|77
1666039200000|2022-10-17 20:40:00|1865.1|1862.1|1866.9|1863.9|1867.4|1864.4|1864.6|1861.6|83
1666039500000|2022-10-17 20:45:00|1866.8|1863.8|1867.3|1864.3|1868.2|1865.2|1866.2|1863.6|50
1666039800000|2022-10-17 20:50:00|1867.4|1864.4|1867.5|1864.5|1868.1|1865.8|1866.8|1864.1|65
1666040100000|2022-10-17 20:55:00|1867.7|1864.7|1867.3|1864.3|1869.9|1866.6|1866.8|1863.7|160
1666044000000|2022-10-17 22:00:00|1869.3|1866.3|1867.1|1864.1|1871.4|1866.4|1867.1|1862.4|126
1666044300000|2022-10-17 22:05:00|1867.2|1864.2|1868.1|1865.1|1868.1|1865.1|1866.7|1863.7|65
1666044600000|2022-10-17 22:10:00|1868.2|1865.2|1868.2|1865.2|1868.6|1865.6|1867.7|1864.7|107
1666044900000|2022-10-17 22:15:00|1868|1865|1867.6|1864.6|1868.2|1865.2|1867.2|1864.2|82
1666045200000|2022-10-17 22:20:00|1867.7|1864.7|1869.3|1866.3|1869.4|1866.4|1867.5|1864.5|60
1666045500000|2022-10-17 22:25:00|1869|1866|1869.4|1866.4|1870.5|1867.5|1868.7|1865.7|84
1666045800000|2022-10-17 22:30:00|1869.5|1866.5|1868.9|1865.9|1870.1|1867.1|1868.7|1865.7|69
1666046100000|2022-10-17 22:35:00|1869.1|1866.1|1868.1|1865.1|1869.1|1866.1|1868.1|1865.1|97
1666046400000|2022-10-17 22:40:00|1868.2|1865.2|1868|1865|1868.3|1865.3|1867.6|1864.6|54
1666046700000|2022-10-17 22:45:00|1868.2|1865.2|1868.4|1865.4|1869|1866|1868|1865|107
1666047000000|2022-10-17 22:50:00|1868.5|1865.5|1869.2|1866.2|1869.2|1866.2|1868.1|1865.5|78
1666047300000|2022-10-17 22:55:00|1869.1|1866.1|1868.2|1865.2|1869.1|1866.3|1867.8|1865.2|78
1666047600000|2022-10-17 23:00:00|1868.3|1865.3|1867.5|1864.5|1868.4|1865.7|1866.8|1863.8|99
1666047900000|2022-10-17 23:05:00|1867.6|1864.6|1867.5|1864.5|1867.7|1864.9|1866.8|1864.1|82
1666048200000|2022-10-17 23:10:00|1867.6|1864.6|1868.1|1865.1|1868.4|1865.6|1866.9|1864.3|82
1666048500000|2022-10-17 23:15:00|1868|1865|1867.9|1864.9|1868.1|1865.4|1867.3|1864.7|53
1666048800000|2022-10-17 23:20:00|1867.4|1865.4|1867.9|1865.9|1868.6|1865.9|1867.3|1864.7|81
1666049100000|2022-10-17 23:25:00|1868.5|1865.5|1868.8|1865.8|1869.2|1866.3|1867.9|1865.4|86
1666049400000|2022-10-17 23:30:00|1869|1866|1867.6|1865.6|1869.1|1866.1|1867.4|1864.8|109
1666049700000|2022-10-17 23:35:00|1867.5|1865.5|1868.2|1865.2|1868.4|1865.9|1867.3|1864.7|78
1666050000000|2022-10-17 23:40:00|1868.1|1865.1|1868.9|1865.9|1869.1|1866.4|1868|1865.1|84
1666050300000|2022-10-17 23:45:00|1868.8|1865.8|1869.1|1866.1|1869.3|1866.7|1868.3|1865.3|80
1666050600000|2022-10-17 23:50:00|1869.2|1866.2|1867|1864|1869.3|1866.6|1867|1864|102
1666050900000|2022-10-17 23:55:00|1867.2|1864.2|1867.4|1864.4|1868.2|1865.2|1866.5|1863.9|125
1666051200000|2022-10-18 00:00:00|1867.5|1864.5|1868|1865|1869.9|1866.9|1866.9|1864.4|244
1666051500000|2022-10-18 00:05:00|1868.1|1865.1|1867|1864|1868.5|1865.6|1866.4|1863.9|174
1666051800000|2022-10-18 00:10:00|1867.1|1864.1|1868.6|1866.6|1869.2|1866.6|1866.5|1864|174
1666052100000|2022-10-18 00:15:00|1868.5|1866.5|1868|1865|1870|1867|1867.1|1864.5|147
1666052400000|2022-10-18 00:20:00|1867.9|1864.9|1868.2|1865.2|1869.1|1866.5|1867.1|1864.4|175
1666052700000|2022-10-18 00:25:00|1868|1865|1870.1|1867.1|1870.3|1867.6|1867.5|1865|194
1666053000000|2022-10-18 00:30:00|1870|1867|1871.2|1868.2|1873.7|1870.7|1870|1867|274
1666053300000|2022-10-18 00:35:00|1871.1|1868.1|1872.3|1869.3|1873|1870|1869.9|1867.2|206
1666053600000|2022-10-18 00:40:00|1872.2|1869.2|1871.1|1869.1|1873.9|1871.4|1871|1868.5|144
1666053900000|2022-10-18 00:45:00|1871.7|1868.7|1871.2|1868.2|1872.7|1870.1|1870.7|1867.7|160
1666054200000|2022-10-18 00:50:00|1871.1|1868.1|1870|1867|1872|1869.2|1869.4|1866.5|325
1666054500000|2022-10-18 00:55:00|1870.1|1867.1|1872.2|1869.2|1872.9|1869.9|1868.4|1865.9|257
1666054800000|2022-10-18 01:00:00|1872|1869|1873.2|1871.2|1874.2|1871.5|1871.2|1868.2|333
1666055100000|2022-10-18 01:05:00|1873.7|1870.7|1874.2|1871.2|1875.5|1872.5|1872.8|1869.8|339
1666055400000|2022-10-18 01:10:00|1873.9|1870.9|1874.6|1871.6|1874.9|1871.9|1873.1|1870.1|275
1666055700000|2022-10-18 01:15:00|1874.7|1871.7|1872.2|1869.2|1874.7|1871.7|1871.3|1868.3|336
1666056000000|2022-10-18 01:20:00|1871.8|1868.8|1872.1|1869.1|1872.7|1869.7|1871.2|1868.2|274
1666056300000|2022-10-18 01:25:00|1872.2|1869.2|1872.6|1869.6|1872.9|1869.9|1871.7|1868.7|285
1666056600000|2022-10-18 01:30:00|1872.5|1869.5|1869.8|1866.8|1874|1871.1|1868.8|1866.6|349
1666056900000|2022-10-18 01:35:00|1870|1867|1868.7|1865.7|1870.3|1867.6|1867.4|1864.7|246
1666057200000|2022-10-18 01:40:00|1868.8|1865.8|1870.2|1867.2|1871.6|1868.6|1868.4|1865.8|206
1666057500000|2022-10-18 01:45:00|1870.3|1867.3|1871.6|1868.6|1872.7|1869.7|1869.8|1867.2|236
1666057800000|2022-10-18 01:50:00|1871.3|1868.3|1869.5|1866.5|1871.3|1868.3|1868.7|1866.4|197
1666058100000|2022-10-18 01:55:00|1869.6|1866.6|1869.2|1866.2|1870|1867|1867.8|1864.8|200
1666058400000|2022-10-18 02:00:00|1869.3|1866.3|1868.9|1865.9|1869.6|1866.6|1867.8|1864.8|269
1666058700000|2022-10-18 02:05:00|1869|1866|1866.5|1863.5|1869|1866|1866.3|1863.3|198
1666059000000|2022-10-18 02:10:00|1866.6|1863.6|1864.7|1861.7|1867.2|1864.2|1864.5|1861.5|242
1666059300000|2022-10-18 02:15:00|1864.6|1861.6|1865.5|1862.5|1865.8|1862.8|1864|1861|175
1666059600000|2022-10-18 02:20:00|1865.4|1862.4|1864.6|1861.6|1865.8|1862.8|1864.2|1861.2|147
1666059900000|2022-10-18 02:25:00|1864.5|1861.5|1863.9|1860.9|1865|1862|1863.4|1860.4|173
1666060200000|2022-10-18 02:30:00|1864|1861|1865.5|1862.5|1866.6|1863.6|1864|1861|253
1666060500000|2022-10-18 02:35:00|1865.3|1862.3|1865.4|1862.4|1866.1|1863.1|1864.6|1861.6|189
1666060800000|2022-10-18 02:40:00|1865.2|1862.2|1864.3|1861.3|1866.7|1863.7|1864.2|1861.2|187
1666061100000|2022-10-18 02:45:00|1864.5|1861.5|1865.1|1862.1|1865.6|1862.6|1864|1861|198
1666061400000|2022-10-18 02:50:00|1865.2|1862.2|1867.2|1864.2|1867.2|1864.2|1865|1862|167
1666061700000|2022-10-18 02:55:00|1867.3|1864.3|1866|1863|1868.6|1865.6|1865.3|1862.3|333
1666062000000|2022-10-18 03:00:00|1865.9|1862.9|1867.5|1864.5|1868.1|1865.1|1865.5|1862.5|212
1666062300000|2022-10-18 03:05:00|1867.4|1864.4|1869.2|1866.2|1869.7|1866.7|1867|1864|246
1666062600000|2022-10-18 03:10:00|1869.1|1866.1|1870|1867|1870.7|1867.7|1868.8|1866|144
1666062900000|2022-10-18 03:15:00|1870.1|1867.1|1870|1867|1870.6|1867.6|1868.9|1866.4|148
1666063200000|2022-10-18 03:20:00|1870.1|1867.1|1869.2|1866.2|1870.2|1867.6|1868.2|1865.6|184
1666063500000|2022-10-18 03:25:00|1869.1|1866.1|1868.6|1865.6|1869.2|1866.8|1868.1|1865.5|164
1666063800000|2022-10-18 03:30:00|1868.8|1865.8|1872|1869|1872.2|1869.2|1868.4|1865.6|201
1666064100000|2022-10-18 03:35:00|1872.2|1869.2|1871.4|1868.4|1872.6|1869.7|1869.8|1867.4|153
1666064400000|2022-10-18 03:40:00|1871.3|1868.3|1876.3|1873.3|1876.3|1873.3|1870.7|1867.9|286
1666064700000|2022-10-18 03:45:00|1876.8|1873.8|1877.8|1874.8|1878.3|1875.3|1875.9|1872.9|309
1666065000000|2022-10-18 03:50:00|1877.9|1874.9|1878.3|1875.3|1879.4|1876.4|1876.8|1874|176
1666065300000|2022-10-18 03:55:00|1878.4|1875.4|1877.9|1874.9|1878.6|1876.1|1877.3|1874.6|158
1666065600000|2022-10-18 04:00:00|1878|1875|1884.4|1881.4|1885.8|1882.8|1877.9|1874.9|437
1666065900000|2022-10-18 04:05:00|1884.3|1881.3|1881.7|1878.7|1884.5|1881.5|1881.3|1878.7|326
1666066200000|2022-10-18 04:10:00|1881.6|1878.6|1882.7|1879.7|1884.1|1881.7|1881.2|1878.6|277
1666066500000|2022-10-18 04:15:00|1882.6|1879.6|1886.7|1883.7|1887.2|1884.8|1882.6|1879.6|345
1666066800000|2022-10-18 04:20:00|1887|1884|1888|1885|1888.1|1885.3|1886.1|1883.1|230
1666067100000|2022-10-18 04:25:00|1887.7|1884.7|1890|1887|1890.9|1887.9|1887.2|1884.5|367
1666067400000|2022-10-18 04:30:00|1890.1|1887.1|1892.3|1889.3|1892.6|1889.6|1888.9|1886.1|230
1666067700000|2022-10-18 04:35:00|1892.2|1889.2|1890.3|1887.3|1893.5|1890.5|1889.7|1886.9|354
1666068000000|2022-10-18 04:40:00|1890.6|1887.6|1888.8|1885.8|1891.7|1888.7|1887.9|1885.2|352
1666068300000|2022-10-18 04:45:00|1889|1886|1888.1|1886.1|1889.5|1886.9|1886.8|1884.5|232
1666068600000|2022-10-18 04:50:00|1887.9|1885.9|1885.8|1883.8|1889.3|1886.6|1885.8|1883.7|244
1666068900000|2022-10-18 04:55:00|1885.9|1883.9|1888.3|1885.3|1888.4|1885.8|1885.1|1882.9|287
1666069200000|2022-10-18 05:00:00|1887.8|1885.8|1888.4|1885.4|1889.1|1886.5|1887|1885|343
1666069500000|2022-10-18 05:05:00|1888.2|1885.2|1885.8|1882.8|1889.4|1886.6|1885.6|1882.6|281
1666069800000|2022-10-18 05:10:00|1885.9|1882.9|1886.5|1884.5|1887.4|1884.5|1885.4|1882.4|195
1666070100000|2022-10-18 05:15:00|1886.6|1884.6|1886|1883|1887.6|1885|1885.5|1882.9|194
1666070400000|2022-10-18 05:20:00|1886.1|1883.1|1884.5|1882.5|1886.4|1883.7|1884.3|1881.9|187
1666070700000|2022-10-18 05:25:00|1884.6|1882.6|1885.4|1882.4|1886.2|1883.5|1883.8|1881|193
1666071000000|2022-10-18 05:30:00|1885.3|1882.3|1884.6|1881.6|1885.3|1882.3|1882.6|1879.8|345
1666071300000|2022-10-18 05:35:00|1884.8|1881.8|1883.1|1880.1|1885|1882|1882.1|1879.6|250
1666071600000|2022-10-18 05:40:00|1883|1880|1883.7|1880.7|1884.9|1881.9|1882.1|1879.1|288
1666071900000|2022-10-18 05:45:00|1883.6|1880.6|1883.7|1880.7|1885.1|1882.1|1883.1|1880.1|292
1666072200000|2022-10-18 05:50:00|1883.6|1880.6|1883|1880|1884.1|1881.6|1882.4|1879.5|189
1666072500000|2022-10-18 05:55:00|1882.8|1879.8|1881.1|1878.1|1883|1880.5|1879.9|1877.2|387
1666072800000|2022-10-18 06:00:00|1881.2|1878.2|1881.2|1878.2|1883.2|1880.6|1880.5|1877.5|503
1666073100000|2022-10-18 06:05:00|1881.1|1878.1|1880|1877|1881.7|1878.7|1878.9|1875.9|355
1666073400000|2022-10-18 06:10:00|1879.9|1876.9|1879.9|1876.9|1881|1878|1879.5|1876.5|405
1666073700000|2022-10-18 06:15:00|1879.8|1876.8|1878.8|1875.8|1880.6|1877.6|1878.4|1875.4|286
1666074000000|2022-10-18 06:20:00|1879|1876|1879.5|1876.5|1881|1878|1878.6|1875.6|317
1666074300000|2022-10-18 06:25:00|1879.4|1876.4|1880.2|1877.2|1880.8|1877.8|1878.9|1875.9|355
1666074600000|2022-10-18 06:30:00|1880.3|1877.3|1878.6|1876.6|1880.6|1878.2|1878.1|1875.1|395
1666074900000|2022-10-18 06:35:00|1878.7|1876.7|1879.9|1876.9|1880.8|1878.4|1878.6|1876.4|349
1666075200000|2022-10-18 06:40:00|1880.1|1877.1|1883.4|1880.4|1883.4|1880.6|1879.6|1877.1|323
1666075500000|2022-10-18 06:45:00|1883.3|1880.3|1883.5|1880.5|1885.3|1882.4|1882.3|1879.6|422
1666075800000|2022-10-18 06:50:00|1883.4|1880.4|1882.9|1880.9|1883.4|1881|1880.9|1878.1|363
1666076100000|2022-10-18 06:55:00|1882.8|1880.8|1884|1881|1885.4|1882.5|1882.5|1879.7|500
1666076400000|2022-10-18 07:00:00|1884.1|1881.1|1886.2|1883.2|1886.2|1883.2|1882.1|1879.1|586
1666076700000|2022-10-18 07:05:00|1886|1883|1881|1878|1887.7|1884.7|1880.2|1877.3|651
1666077000000|2022-10-18 07:10:00|1880.8|1877.8|1881.4|1878.4|1883.4|1880.7|1880.2|1877.5|568
1666077300000|2022-10-18 07:15:00|1881.3|1878.3|1878.9|1875.9|1881.9|1878.9|1878.6|1875.9|453
1666077600000|2022-10-18 07:20:00|1879|1876|1879.1|1876.1|1879.1|1876.5|1874.7|1872.2|645
1666077900000|2022-10-18 07:25:00|1878.9|1875.9|1880.3|1877.3|1880.7|1878.1|1877.6|1875.1|423
1666078200000|2022-10-18 07:30:00|1880.5|1877.5|1883.3|1881.3|1885.9|1883.1|1880.3|1877.3|521
1666078500000|2022-10-18 07:35:00|1883.5|1881.5|1884.6|1881.6|1884.7|1882.2|1881.7|1879.1|463
1666078800000|2022-10-18 07:40:00|1884.5|1881.5|1885|1882|1887.1|1884.5|1882.8|1879.8|300
1666079100000|2022-10-18 07:45:00|1885.1|1882.1|1891.7|1888.7|1891.9|1888.9|1884.7|1881.7|371
1666079400000|2022-10-18 07:50:00|1891.6|1888.6|1892.4|1889.4|1892.6|1890.2|1889.1|1886.1|419
1666079700000|2022-10-18 07:55:00|1892.2|1889.2|1891.1|1888.1|1894.3|1891.3|1890.8|1887.8|417
1666080000000|2022-10-18 08:00:00|1891|1888|1891.5|1888.5|1893|1890|1890.6|1887.6|524
1666080300000|2022-10-18 08:05:00|1891.4|1888.4|1889.6|1886.6|1892.5|1889.5|1889.6|1886.6|366
1666080600000|2022-10-18 08:10:00|1889.5|1886.5|1890.2|1887.2|1891.3|1888.3|1889.3|1886.3|265
1666080900000|2022-10-18 08:15:00|1890.1|1887.1|1886.1|1883.1|1890.1|1887.1|1886.1|1883.1|292
1666081200000|2022-10-18 08:20:00|1886.2|1883.2|1882.8|1879.8|1886.2|1883.2|1881.7|1878.9|407
1666081500000|2022-10-18 08:25:00|1883|1880|1883.9|1880.9|1884.4|1881.6|1882.6|1879.6|307
1666081800000|2022-10-18 08:30:00|1884.1|1881.1|1883.3|1880.3|1885.8|1882.8|1882.6|1880.1|266
1666082100000|2022-10-18 08:35:00|1883.2|1880.2|1878.6|1875.6|1883.3|1880.3|1877.6|1874.7|328
1666082400000|2022-10-18 08:40:00|1878.7|1875.7|1875.7|1872.7|1879.4|1876.8|1874.7|1872.5|390
1666082700000|2022-10-18 08:45:00|1875.6|1872.6|1875.6|1872.6|1876.6|1873.9|1873.8|1871.5|430
1666083000000|2022-10-18 08:50:00|1875.5|1872.5|1873.2|1870.2|1876.6|1873.6|1872.7|1869.7|434
1666083300000|2022-10-18 08:55:00|1873.3|1870.3|1867.9|1864.9|1873.5|1870.8|1867.2|1864.5|487
1666083600000|2022-10-18 09:00:00|1868|1865|1870.9|1867.9|1875.2|1872.2|1865.3|1862.3|813
1666083900000|2022-10-18 09:05:00|1870.8|1867.8|1869.3|1866.3|1871.7|1869|1868.2|1865.6|792
1666084200000|2022-10-18 09:10:00|1869.1|1866.1|1872|1870|1873.1|1870.6|1868.5|1865.7|562
1666084500000|2022-10-18 09:15:00|1872.5|1869.5|1873.2|1870.2|1874.9|1872.1|1871.5|1869|628
1666084800000|2022-10-18 09:20:00|1873.3|1870.3|1872.3|1869.3|1873.5|1870.7|1870.5|1867.9|523
1666085100000|2022-10-18 09:25:00|1872|1869|1875.1|1872.1|1875.5|1872.8|1871.2|1868.9|484
1666085400000|2022-10-18 09:30:00|1875.2|1872.2|1872.7|1869.7|1876.5|1873.7|1871.6|1868.8|570
1666085700000|2022-10-18 09:35:00|1872.6|1869.6|1870.6|1867.6|1872.6|1870.2|1869.8|1867.4|478
1666086000000|2022-10-18 09:40:00|1870.8|1867.8|1868.5|1865.5|1871|1868.6|1867.5|1864.5|411
1666086300000|2022-10-18 09:45:00|1868.2|1865.2|1868.3|1866.3|1870.5|1868|1866.8|1864.4|438
1666086600000|2022-10-18 09:50:00|1868.4|1866.4|1868.9|1866.9|1869.8|1867.6|1867.4|1864.8|401
1666086900000|2022-10-18 09:55:00|1869.5|1866.5|1870.6|1867.6|1871.7|1869.1|1868.7|1866|408
1666087200000|2022-10-18 10:00:00|1870.4|1867.4|1872.4|1870.4|1873.2|1870.6|1869.7|1867|452
1666087500000|2022-10-18 10:05:00|1872.2|1870.2|1874.6|1871.6|1874.8|1871.9|1871.9|1869.1|345
1666087800000|2022-10-18 10:10:00|1874.4|1871.4|1873.2|1870.2|1874.5|1871.6|1871.1|1868.5|282
1666088100000|2022-10-18 10:15:00|1873.1|1870.1|1874|1872|1875.1|1872.6|1872.3|1869.9|272
1666088400000|2022-10-18 10:20:00|1873.9|1871.9|1873.7|1871.7|1875.8|1873.5|1872.1|1870.1|303
1666088700000|2022-10-18 10:25:00|1873.8|1871.8|1875|1872|1876.4|1873.8|1872.9|1870.4|337
1666089000000|2022-10-18 10:30:00|1874.9|1871.9|1874.5|1871.5|1875.5|1873|1873.3|1870.6|294
1666089300000|2022-10-18 10:35:00|1874.8|1871.8|1876.9|1873.9|1877.8|1875.2|1874.1|1871.5|318
1666089600000|2022-10-18 10:40:00|1876.6|1873.6|1873.9|1870.9|1877.4|1874.8|1872.9|1870.4|374
1666089900000|2022-10-18 10:45:00|1874|1871|1873.1|1870.1|1875.2|1872.2|1872.1|1869.5|334
1666090200000|2022-10-18 10:50:00|1873.7|1870.7|1871.2|1868.2|1874|1871|1869.9|1867.1|343
1666090500000|2022-10-18 10:55:00|1871.1|1868.1|1869.1|1866.1|1871.3|1868.9|1868.4|1865.5|396
1666090800000|2022-10-18 11:00:00|1869|1866|1875|1872|1876.1|1873.1|1868.6|1865.6|444
1666091100000|2022-10-18 11:05:00|1875.1|1872.1|1876.3|1873.3|1878.2|1875.2|1874.8|1871.8|431
1666091400000|2022-10-18 11:10:00|1876.2|1873.2|1876.4|1873.4|1878.2|1875.5|1875.3|1872.3|318
1666091700000|2022-10-18 11:15:00|1876.6|1873.6|1874.7|1871.7|1876.9|1873.9|1873.7|1870.7|274
1666092000000|2022-10-18 11:20:00|1874.8|1871.8|1876.3|1873.3|1877.4|1874.4|1874.4|1871.5|286
1666092300000|2022-10-18 11:25:00|1876.4|1873.4|1878.5|1875.5|1878.8|1875.8|1874.9|1871.9|300
1666092600000|2022-10-18 11:30:00|1878.3|1875.3|1881|1878|1881.6|1879.2|1878.3|1875.3|361
1666092900000|2022-10-18 11:35:00|1880.6|1878.6|1881.4|1879.4|1881.9|1879.4|1878.8|1876.4|400
1666093200000|2022-10-18 11:40:00|1881.3|1879.3|1880.9|1878.9|1881.9|1879.4|1879.9|1877.9|304
1666093500000|2022-10-18 11:45:00|1881|1879|1881.1|1878.1|1883|1880|1880|1877.5|383
1666093800000|2022-10-18 11:50:00|1881.2|1878.2|1880.1|1877.1|1881.2|1878.2|1878.6|1876.1|260
1666094100000|2022-10-18 11:55:00|1880|1877|1880.2|1877.2|1880.7|1877.7|1879.4|1876.4|233
1666094400000|2022-10-18 12:00:00|1880.3|1877.3|1880.9|1877.9|1881.4|1878.5|1879.3|1876.3|324
1666094700000|2022-10-18 12:05:00|1881.1|1878.1|1881.6|1878.6|1882.1|1879.1|1879|1876|277
1666095000000|2022-10-18 12:10:00|1881.7|1878.7|1884.4|1882.4|1885.5|1882.6|1879.4|1876.8|391
1666095300000|2022-10-18 12:15:00|1884.7|1881.7|1883.6|1880.6|1884.9|1882.4|1882.5|1879.6|407
1666095600000|2022-10-18 12:20:00|1883.9|1880.9|1883|1880|1885|1882|1881.8|1879.3|437
1666095900000|2022-10-18 12:25:00|1883.1|1880.1|1885.6|1882.6|1886.3|1883.5|1882.4|1879.7|459
1666096200000|2022-10-18 12:30:00|1885.4|1882.4|1885.2|1882.2|1888|1885|1883.9|1880.9|508
1666096500000|2022-10-18 12:35:00|1885.3|1882.3|1884.7|1881.7|1886.5|1883.5|1882.4|1879.5|422
1666096800000|2022-10-18 12:40:00|1884.4|1881.4|1887.2|1885.2|1888.4|1886.2|1884|1881|280
1666097100000|2022-10-18 12:45:00|1887.1|1885.1|1888.2|1885.2|1888.6|1886.2|1885|1882|355
1666097400000|2022-10-18 12:50:00|1888.1|1885.1|1886.7|1883.7|1888.7|1886.1|1886.6|1883.6|278
1666097700000|2022-10-18 12:55:00|1886.8|1883.8|1888.1|1885.1|1889.4|1886.6|1886.7|1883.7|224
1666098000000|2022-10-18 13:00:00|1888.2|1885.2|1886.4|1883.4|1888.5|1885.5|1884.4|1881.4|565
1666098300000|2022-10-18 13:05:00|1886.5|1883.5|1884.3|1881.3|1886.7|1883.7|1883.4|1880.4|511
1666098600000|2022-10-18 13:10:00|1884.4|1881.4|1884.8|1881.8|1888.5|1885.5|1884.3|1881.3|322
1666098900000|2022-10-18 13:15:00|1884.7|1881.7|1881.6|1878.6|1885|1882|1881.3|1878.3|542
1666099200000|2022-10-18 13:20:00|1881.7|1878.7|1884.7|1881.7|1884.9|1881.9|1881.7|1878.7|462
1666099500000|2022-10-18 13:25:00|1884.3|1881.3|1886.9|1883.9|1887.8|1884.8|1884.3|1881.3|418
1666099800000|2022-10-18 13:30:00|1887|1884|1885.8|1882.8|1891.9|1888.9|1884.8|1881.8|864
1666100100000|2022-10-18 13:35:00|1885.9|1882.9|1888.9|1885.9|1890.3|1887.3|1885.8|1882.8|703
1666100400000|2022-10-18 13:40:00|1888.8|1885.8|1886.6|1883.6|1889.2|1886.2|1883.9|1880.9|754
1666100700000|2022-10-18 13:45:00|1886.5|1883.5|1883.2|1880.2|1886.8|1883.8|1881.1|1878.4|687
1666101000000|2022-10-18 13:50:00|1883.8|1880.8|1877.9|1874.9|1886.8|1883.8|1877|1874|625
1666101300000|2022-10-18 13:55:00|1878|1875|1881|1878|1882.9|1880.3|1876.3|1873.9|622
1666101600000|2022-10-18 14:00:00|1881.1|1878.1|1886|1883|1887.2|1884.2|1881.1|1878.1|710
1666101900000|2022-10-18 14:05:00|1885.9|1882.9|1883.8|1880.8|1887.1|1884.1|1882.4|1879.4|626
1666102200000|2022-10-18 14:10:00|1884|1881|1883.2|1880.2|1885.2|1882.2|1882.4|1879.4|514
1666102500000|2022-10-18 14:15:00|1883.3|1880.3|1877.1|1874.1|1883.7|1880.9|1875.6|1873|802
1666102800000|2022-10-18 14:20:00|1877.2|1874.2|1874.4|1872.4|1880.1|1877.3|1873.1|1870.9|596
1666103100000|2022-10-18 14:25:00|1874.9|1871.9|1871.4|1868.4|1875|1872.4|1871.2|1868.2|502
1666103400000|2022-10-18 14:30:00|1871.8|1868.8|1872|1869|1872.5|1869.8|1868.8|1866.3|563
1666103700000|2022-10-18 14:35:00|1872.1|1869.1|1872.5|1869.5|1873|1870.4|1870|1867|446
1666104000000|2022-10-18 14:40:00|1872.4|1869.4|1876|1873|1876.2|1873.2|1872.2|1869.2|543
1666104300000|2022-10-18 14:45:00|1876.1|1873.1|1877.6|1874.6|1878.8|1876.3|1873.1|1870.2|559
1666104600000|2022-10-18 14:50:00|1877.5|1874.5|1876.4|1874.4|1878.4|1875.6|1876|1873|472
1666104900000|2022-10-18 14:55:00|1876.3|1874.3|1878.4|1875.4|1879.2|1876.6|1876.3|1873.4|388
1666105200000|2022-10-18 15:00:00|1878.3|1875.3|1875.9|1873.9|1878.4|1875.4|1873.8|1870.9|479
1666105500000|2022-10-18 15:05:00|1875.8|1873.8|1872.6|1869.6|1877|1874.7|1871.7|1868.7|390
1666105800000|2022-10-18 15:10:00|1872.7|1869.7|1869.3|1866.3|1874.4|1872.3|1868.2|1865.7|522
1666106100000|2022-10-18 15:15:00|1869.6|1866.6|1867.1|1864.1|1869.6|1866.7|1866.2|1863.7|483
1666106400000|2022-10-18 15:20:00|1867|1864|1861.9|1858.9|1868.3|1865.8|1861.6|1858.6|553
1666106700000|2022-10-18 15:25:00|1861.8|1858.8|1862|1859|1865.5|1862.5|1860.6|1858.1|686
1666107000000|2022-10-18 15:30:00|1861.9|1858.9|1860|1858|1863.1|1860.1|1859.2|1857.1|441
1666107300000|2022-10-18 15:35:00|1860.5|1857.5|1857.5|1854.5|1860.7|1858|1856.2|1853.2|372
1666107600000|2022-10-18 15:40:00|1857.8|1854.8|1861.3|1858.3|1861.5|1858.5|1855.9|1853.3|433
1666107900000|2022-10-18 15:45:00|1861.2|1858.2|1864.9|1861.9|1865.2|1862.4|1859.9|1856.9|402
1666108200000|2022-10-18 15:50:00|1865|1862|1866.5|1863.5|1867.2|1864.6|1863.8|1860.9|383
1666108500000|2022-10-18 15:55:00|1866.4|1863.4|1865|1862|1866.9|1863.9|1864.4|1861.9|351
1666108800000|2022-10-18 16:00:00|1864.5|1861.5|1863.6|1860.6|1864.5|1861.5|1862.2|1859.2|389
1666109100000|2022-10-18 16:05:00|1863.8|1860.8|1866.6|1863.6|1866.9|1863.9|1861.9|1858.9|434
1666109400000|2022-10-18 16:10:00|1866.5|1863.5|1865.9|1862.9|1867.5|1864.6|1865.3|1862.3|293
1666109700000|2022-10-18 16:15:00|1866.3|1863.3|1866.9|1863.9|1867.5|1864.5|1865|1862|377
1666110000000|2022-10-18 16:20:00|1866.8|1863.8|1864.4|1861.4|1867.3|1864.3|1864.2|1861.2|295
1666110300000|2022-10-18 16:25:00|1864.5|1861.5|1867|1864|1867.1|1864.1|1863.9|1860.9|330
1666110600000|2022-10-18 16:30:00|1867.1|1864.1|1869|1866|1869.2|1866.6|1865.6|1863|292
1666110900000|2022-10-18 16:35:00|1869.1|1866.1|1871.2|1868.2|1872.7|1869.9|1868.9|1866|315
1666111200000|2022-10-18 16:40:00|1871.3|1868.3|1868.6|1866.6|1872.5|1870.1|1868.6|1866.1|344
1666111500000|2022-10-18 16:45:00|1869.1|1866.1|1867.9|1864.9|1869.5|1866.6|1866.5|1863.9|367
1666111800000|2022-10-18 16:50:00|1867.7|1864.7|1867.4|1864.4|1867.7|1865.1|1865.2|1862.7|275
1666112100000|2022-10-18 16:55:00|1866.7|1864.7|1867.2|1865.2|1868.2|1865.4|1866.1|1863.5|239
1666112400000|2022-10-18 17:00:00|1867.5|1865.5|1863.4|1860.4|1868.8|1866.2|1862.9|1860.1|526
1666112700000|2022-10-18 17:05:00|1863.3|1860.3|1866.4|1863.4|1867.3|1864.3|1863.1|1860.1|420
1666113000000|2022-10-18 17:10:00|1866.5|1863.5|1869.5|1866.5|1870|1867.6|1865.7|1862.7|364
1666113300000|2022-10-18 17:15:00|1869.6|1866.6|1867.6|1864.6|1869.8|1867.3|1866.3|1863.6|327
1666113600000|2022-10-18 17:20:00|1867.5|1864.5|1867.4|1864.4|1868.6|1865.9|1866|1863.3|314
1666113900000|2022-10-18 17:25:00|1867.3|1864.3|1869.3|1866.3|1869.4|1866.4|1867.2|1864.2|430
1666114200000|2022-10-18 17:30:00|1869.4|1866.4|1872.4|1869.4|1872.5|1869.8|1868.2|1865.4|441
1666114500000|2022-10-18 17:35:00|1872.5|1869.5|1873.3|1870.3|1873.3|1870.3|1871.7|1868.8|292
1666114800000|2022-10-18 17:40:00|1873.2|1870.2|1872.4|1869.4|1874|1871|1871.3|1868.7|283
1666115100000|2022-10-18 17:45:00|1872.5|1869.5|1872.4|1869.4|1872.7|1870|1869.6|1866.9|304
1666115400000|2022-10-18 17:50:00|1872.5|1869.5|1872.8|1869.8|1873.4|1870.9|1871.6|1868.7|335
1666115700000|2022-10-18 17:55:00|1872.9|1869.9|1872.8|1869.8|1873.8|1871.3|1871.6|1869.1|344
1666116000000|2022-10-18 18:00:00|1872.9|1869.9|1871.3|1868.3|1873.5|1871|1871.2|1868.3|356
1666116300000|2022-10-18 18:05:00|1871.1|1868.1|1872|1869|1872.8|1870.3|1870.2|1867.7|354
1666116600000|2022-10-18 18:10:00|1872.1|1869.1|1871.7|1869.7|1873.6|1871|1871.3|1868.8|271
1666116900000|2022-10-18 18:15:00|1871.9|1869.9|1871.2|1869.2|1873.2|1870.4|1871|1868.3|299
1666117200000|2022-10-18 18:20:00|1871.3|1869.3|1871.3|1868.3|1871.9|1869.6|1870.1|1867.7|209
1666117500000|2022-10-18 18:25:00|1871.4|1868.4|1872.2|1870.2|1872.5|1870.5|1870.2|1867.8|228
1666117800000|2022-10-18 18:30:00|1872.3|1870.3|1871.2|1869.2|1872.4|1870.4|1870.2|1867.7|278
1666118100000|2022-10-18 18:35:00|1871.1|1869.1|1868.7|1865.7|1872.2|1869.6|1867.3|1864.7|346
1666118400000|2022-10-18 18:40:00|1868.9|1865.9|1865.7|1862.7|1868.9|1866.3|1864.8|1862.4|502
1666118700000|2022-10-18 18:45:00|1865.6|1862.6|1864.2|1861.2|1866.2|1863.2|1863.4|1860.8|430
1666119000000|2022-10-18 18:50:00|1864.1|1861.1|1864.2|1861.2|1865.1|1862.2|1862.3|1859.8|481
1666119300000|2022-10-18 18:55:00|1864.3|1861.3|1867.9|1864.9|1868.2|1865.7|1863.5|1860.8|410
1666119600000|2022-10-18 19:00:00|1867.8|1864.8|1866.3|1863.3|1868.2|1865.2|1864.5|1861.7|440
1666119900000|2022-10-18 19:05:00|1866.2|1863.2|1866.5|1864.5|1868.4|1865.4|1865.7|1863.1|324
1666120200000|2022-10-18 19:10:00|1866.4|1864.4|1868.2|1865.2|1868.2|1865.3|1865.8|1863.1|267
1666120500000|2022-10-18 19:15:00|1868.1|1865.1|1868.4|1865.4|1869.4|1866.9|1866.1|1863.6|363
1666120800000|2022-10-18 19:20:00|1868.3|1865.3|1868.9|1865.9|1869.1|1866.7|1867.1|1864.1|270
1666121100000|2022-10-18 19:25:00|1868.8|1865.8|1869.4|1866.4|1869.6|1866.9|1867.5|1864.5|260
1666121400000|2022-10-18 19:30:00|1869.2|1866.2|1872.1|1869.1|1872.6|1869.9|1868.5|1865.5|287
1666121700000|2022-10-18 19:35:00|1872.2|1869.2|1871.5|1868.5|1872.4|1869.9|1870.6|1867.6|235
1666122000000|2022-10-18 19:40:00|1871.4|1868.4|1872.3|1869.3|1872.4|1869.9|1870.9|1867.9|267
1666122300000|2022-10-18 19:45:00|1871.9|1869.9|1872.8|1869.8|1872.9|1869.9|1871.4|1868.4|190
1666122600000|2022-10-18 19:50:00|1873.3|1870.3|1872.1|1869.1|1874.3|1871.3|1871.4|1868.7|360
1666122900000|2022-10-18 19:55:00|1872.2|1869.2|1873.2|1870.2|1873.2|1870.3|1870.2|1867.6|261
1666123200000|2022-10-18 20:00:00|1872.9|1869.9|1874|1871|1874.2|1871.2|1871.2|1868.2|333
1666123500000|2022-10-18 20:05:00|1873.5|1870.5|1873.3|1870.3|1874|1871|1873.1|1870.1|118
1666123800000|2022-10-18 20:10:00|1873.1|1870.1|1873.1|1870.1|1873.6|1870.8|1872.6|1869.9|76
1666124100000|2022-10-18 20:15:00|1873.2|1870.2|1873.6|1871.6|1874.1|1871.6|1872.7|1870.1|50
1666124400000|2022-10-18 20:20:00|1873.9|1870.9|1873.7|1870.7|1874.1|1871.7|1873.2|1870.3|82
1666124700000|2022-10-18 20:25:00|1873.8|1870.8|1874.6|1871.6|1874.7|1872.2|1873.4|1870.8|78
1666125000000|2022-10-18 20:30:00|1874.7|1871.7|1874|1871|1874.7|1871.7|1873.7|1870.7|46
1666125300000|2022-10-18 20:35:00|1873.9|1870.9|1874.8|1871.8|1875|1872|1873.9|1870.9|50
1666125600000|2022-10-18 20:40:00|1874.9|1871.9|1875.4|1872.4|1875.7|1872.7|1874.9|1871.9|64
1666125900000|2022-10-18 20:45:00|1875.6|1872.6|1876.4|1873.4|1876.4|1873.4|1875.4|1872.4|75
1666126200000|2022-10-18 20:50:00|1876.5|1873.5|1874.8|1871.8|1876.5|1873.5|1874.7|1871.7|52
1666126500000|2022-10-18 20:55:00|1874.9|1871.9|1876.1|1870.6|1877.3|1872.5|1874.5|1869.5|82
1666130400000|2022-10-18 22:00:00|1876|1873.1|1875.4|1872.4|1879|1874.2|1875.2|1870|69
1666130700000|2022-10-18 22:05:00|1875.8|1872.8|1875|1872|1875.8|1872.8|1874.7|1871.9|48
1666131000000|2022-10-18 22:10:00|1875.1|1872.1|1876.7|1873.7|1877.9|1873.7|1875.1|1870.5|54
1666131300000|2022-10-18 22:15:00|1876.6|1873.6|1876.3|1873.3|1878.6|1874|1876.1|1871|60
1666131600000|2022-10-18 22:20:00|1876.2|1873.2|1875.8|1872.8|1878.5|1873.4|1875.2|1870.3|72
1666131900000|2022-10-18 22:25:00|1875.7|1872.7|1876.1|1873.1|1877.8|1873.2|1875.2|1870.4|74
1666132200000|2022-10-18 22:30:00|1876|1873|1876.2|1873.2|1876.5|1873.5|1875.9|1872.9|58
1666132500000|2022-10-18 22:35:00|1876.1|1873.1|1876.1|1873.1|1876.5|1873.6|1875.5|1872.7|71
1666132800000|2022-10-18 22:40:00|1876.2|1873.2|1875.2|1872.2|1876.2|1873.2|1875.2|1872.2|69
1666133100000|2022-10-18 22:45:00|1875.7|1872.7|1875.3|1872.3|1875.9|1872.9|1874.9|1871.9|39
1666133400000|2022-10-18 22:50:00|1875.2|1872.2|1875.5|1872.5|1876.9|1873.9|1874.6|1871.9|57
1666133700000|2022-10-18 22:55:00|1875.6|1872.6|1875.5|1872.5|1875.9|1873.2|1874.8|1871.9|77
1666134000000|2022-10-18 23:00:00|1875.9|1872.9|1877.4|1874.4|1877.6|1874.6|1875.2|1872.4|101
1666134300000|2022-10-18 23:05:00|1877.6|1874.6|1878|1875|1878.1|1875.7|1876.5|1873.5|119
1666134600000|2022-10-18 23:10:00|1877.9|1874.9|1882.3|1879.3|1882.6|1879.6|1877.7|1874.9|148
1666134900000|2022-10-18 23:15:00|1882.2|1879.2|1880|1877|1882.7|1880.3|1879.1|1876.2|139
1666135200000|2022-10-18 23:20:00|1880.2|1877.2|1881.7|1878.7|1881.8|1879.1|1880|1877|96
1666135500000|2022-10-18 23:25:00|1881.6|1878.6|1880.6|1877.6|1881.8|1879|1880.5|1877.6|66
1666135800000|2022-10-18 23:30:00|1880.7|1877.7|1880.1|1877.1|1880.8|1877.8|1878.5|1875.5|105
1666136100000|2022-10-18 23:35:00|1880.2|1877.2|1878.3|1875.3|1880.2|1877.2|1878.1|1875.1|126
1666136400000|2022-10-18 23:40:00|1878.4|1875.4|1879.5|1876.5|1879.8|1876.8|1877.6|1874.7|117
1666136700000|2022-10-18 23:45:00|1879.4|1876.4|1880.1|1877.1|1880.1|1877.1|1878.5|1875.7|94
1666137000000|2022-10-18 23:50:00|1880.6|1877.6|1878.4|1875.4|1880.6|1877.6|1878.4|1875.4|62
1666137300000|2022-10-18 23:55:00|1878.5|1875.5|1878.2|1876.2|1879.1|1876.6|1877.4|1874.7|136
1666137600000|2022-10-19 00:00:00|1878.3|1876.3|1879|1876|1881|1878.5|1877.9|1875.4|257
1666137900000|2022-10-19 00:05:00|1878.9|1875.9|1878.7|1875.7|1881.5|1878.6|1878.5|1875.5|175
1666138200000|2022-10-19 00:10:00|1878.8|1875.8|1878.9|1875.9|1880|1877|1877.1|1874.1|342
1666138500000|2022-10-19 00:15:00|1878.7|1875.7|1876.7|1873.7|1878.7|1875.7|1875.4|1872.4|224
1666138800000|2022-10-19 00:20:00|1876.8|1873.8|1876.9|1873.9|1877.3|1874.3|1875.2|1872.2|216
1666139100000|2022-10-19 00:25:00|1876.8|1873.8|1877.4|1874.4|1878.1|1875.1|1876.5|1873.5|203
1666139400000|2022-10-19 00:30:00|1877.5|1874.5|1876.2|1873.2|1878.6|1875.6|1876.1|1873.1|211
1666139700000|2022-10-19 00:35:00|1876.4|1873.4|1877.3|1874.3|1878|1875|1876|1873|171
1666140000000|2022-10-19 00:40:00|1877.1|1874.1|1877.1|1874.1|1877.7|1874.7|1875.9|1872.9|162
1666140300000|2022-10-19 00:45:00|1877.2|1874.2|1875.5|1872.5|1878.3|1875.3|1875|1872|175
1666140600000|2022-10-19 00:50:00|1875.4|1872.4|1876.7|1873.7|1877.7|1874.7|1875.2|1872.2|280
1666140900000|2022-10-19 00:55:00|1876.8|1873.8|1878.3|1875.3|1879.3|1876.3|1876.3|1873.3|250
1666141200000|2022-10-19 01:00:00|1878.4|1875.4|1875.3|1872.3|1878.5|1875.5|1874.6|1871.6|423
1666141500000|2022-10-19 01:05:00|1875.2|1872.2|1874.8|1871.8|1875.6|1872.6|1873.8|1870.8|214
1666141800000|2022-10-19 01:10:00|1874.6|1871.6|1878.6|1875.6|1879.1|1876.1|1874|1871|316
1666142100000|2022-10-19 01:15:00|1878.4|1875.4|1877.4|1874.4|1878.7|1875.7|1876.6|1873.6|276
1666142400000|2022-10-19 01:20:00|1877.3|1874.3|1874.9|1871.9|1877.5|1874.5|1873.7|1870.7|280
1666142700000|2022-10-19 01:25:00|1875|1872|1874.2|1871.2|1875|1872.5|1873.5|1870.7|268
1666143000000|2022-10-19 01:30:00|1874.1|1871.1|1877.8|1874.8|1877.8|1874.8|1873.9|1870.9|333
1666143300000|2022-10-19 01:35:00|1877.7|1874.7|1880.5|1878.5|1881.1|1878.6|1877.4|1874.4|311
1666143600000|2022-10-19 01:40:00|1880.8|1877.8|1878.6|1876.6|1881.2|1878.6|1878.3|1875.7|248
1666143900000|2022-10-19 01:45:00|1878.5|1876.5|1878.1|1875.1|1879.1|1876.5|1876.3|1873.8|241
1666144200000|2022-10-19 01:50:00|1877.5|1875.5|1878.5|1875.5|1879.1|1876.6|1877.5|1874.6|213
1666144500000|2022-10-19 01:55:00|1878.4|1875.4|1876.5|1873.5|1879.4|1876.6|1876.4|1873.4|289
1666144800000|2022-10-19 02:00:00|1876.4|1873.4|1877.4|1874.4|1878.4|1875.4|1876.1|1873.4|314
1666145100000|2022-10-19 02:05:00|1877.5|1874.5|1877|1874|1878|1875.5|1876|1873.1|235
1666145400000|2022-10-19 02:10:00|1876.8|1873.8|1876.4|1873.4|1876.9|1874.5|1875.3|1872.3|289
1666145700000|2022-10-19 02:15:00|1876.5|1873.5|1875.3|1873.3|1877.4|1874.5|1874.9|1872.2|200
1666146000000|2022-10-19 02:20:00|1875.9|1872.9|1875.4|1872.4|1876|1873.3|1874.8|1872.2|165
1666146300000|2022-10-19 02:25:00|1875.5|1872.5|1876.4|1873.4|1877.2|1874.5|1875.2|1872.2|196
1666146600000|2022-10-19 02:30:00|1876.5|1873.5|1875.8|1872.8|1877.4|1874.5|1875.3|1872.3|308
1666146900000|2022-10-19 02:35:00|1875.7|1872.7|1875.4|1872.4|1876|1873.2|1874|1871|262
1666147200000|2022-10-19 02:40:00|1875.8|1872.8|1874.2|1871.2|1875.9|1872.9|1873.8|1870.8|256
1666147500000|2022-10-19 02:45:00|1874.3|1871.3|1874.8|1871.8|1875|1872|1873.4|1870.6|380
1666147800000|2022-10-19 02:50:00|1874.7|1871.7|1873.9|1870.9|1875|1872|1873.7|1870.7|245
1666148100000|2022-10-19 02:55:00|1874|1871|1873.3|1870.3|1874.4|1871.4|1872.7|1869.7|199
1666148400000|2022-10-19 03:00:00|1873.5|1870.5|1873.4|1870.4|1874.5|1871.5|1873.2|1870.2|228
1666148700000|2022-10-19 03:05:00|1873.3|1870.3|1872.9|1869.9|1874|1871|1872.3|1869.3|199
1666149000000|2022-10-19 03:10:00|1873|1870|1872.6|1869.6|1873.3|1870.7|1871.5|1868.7|274
1666149300000|2022-10-19 03:15:00|1872.8|1869.8|1872.3|1869.3|1873.7|1870.7|1871.2|1868.7|157
1666149600000|2022-10-19 03:20:00|1872.2|1869.2|1872.8|1869.8|1873.2|1870.2|1872|1869|140
1666149900000|2022-10-19 03:25:00|1873|1870|1872.7|1869.7|1873.1|1870.1|1872|1869|144
1666150200000|2022-10-19 03:30:00|1872.6|1869.6|1872.5|1869.5|1873.3|1870.3|1872|1869|167
1666150500000|2022-10-19 03:35:00|1872.6|1869.6|1871.2|1869.2|1873.3|1870.3|1870.7|1868.2|124
1666150800000|2022-10-19 03:40:00|1871.3|1869.3|1870.2|1867.2|1871.9|1869.5|1869.7|1867.2|86
1666151100000|2022-10-19 03:45:00|1870.1|1867.1|1870.1|1868.1|1870.7|1868.3|1869.4|1866.6|114
1666151400000|2022-10-19 03:50:00|1870|1868|1870.6|1867.6|1871|1868.3|1869.6|1866.8|76
1666151700000|2022-10-19 03:55:00|1869.7|1867.7|1868.7|1865.7|1870.3|1867.7|1867.7|1865.2|103
1666152000000|2022-10-19 04:00:00|1868.8|1865.8|1870.2|1867.2|1870.8|1868.2|1868.6|1865.8|126
1666152300000|2022-10-19 04:05:00|1870.3|1867.3|1869.7|1866.7|1870.3|1867.6|1868.2|1865.7|140
1666152600000|2022-10-19 04:10:00|1869.8|1866.8|1871.3|1869.3|1871.8|1869.5|1869.2|1866.5|105
1666152900000|2022-10-19 04:15:00|1871.7|1868.7|1871.3|1869.3|1872.2|1870.1|1870.8|1868.3|100
1666153200000|2022-10-19 04:20:00|1871|1869|1868.3|1865.3|1871.9|1869.5|1868.1|1865.2|175
1666153500000|2022-10-19 04:25:00|1868.2|1865.2|1868.3|1865.3|1868.5|1866|1867.2|1864.3|181
1666153800000|2022-10-19 04:30:00|1868.2|1865.2|1867.8|1864.8|1868.4|1865.7|1867|1864.3|120
1666154100000|2022-10-19 04:35:00|1867.9|1864.9|1867.4|1864.4|1868.8|1866.2|1866.9|1864.4|67
1666154400000|2022-10-19 04:40:00|1867.2|1864.2|1866.8|1863.8|1868.9|1866.4|1865.8|1863.3|146
1666154700000|2022-10-19 04:45:00|1866.5|1864.5|1866.8|1864.8|1868|1865|1866.3|1863.8|179
1666155000000|2022-10-19 04:50:00|1866.6|1864.6|1867.1|1865.1|1867.5|1865.1|1865.5|1862.8|186
1666155300000|2022-10-19 04:55:00|1866.8|1864.8|1866.5|1863.5|1867.8|1865.3|1865.9|1863.5|180
1666155600000|2022-10-19 05:00:00|1866.6|1863.6|1866.7|1863.7|1868.1|1865.5|1865.2|1862.2|341
1666155900000|2022-10-19 05:05:00|1866.5|1863.5|1867.7|1864.7|1868.1|1865.7|1866|1863.4|253
1666156200000|2022-10-19 05:10:00|1867.8|1864.8|1866.1|1864.1|1868.1|1865.6|1865.9|1863.5|171
1666156500000|2022-10-19 05:15:00|1866.2|1864.2|1866.2|1863.2|1867.1|1864.4|1865.5|1863|146
1666156800000|2022-10-19 05:20:00|1866.1|1863.1|1865|1863|1866.7|1864.2|1865|1862.6|215
1666157100000|2022-10-19 05:25:00|1866|1862.9|1866.2|1864.2|1866.8|1864.4|1865|1862|172
1666157400000|2022-10-19 05:30:00|1866.1|1864.1|1866.9|1863.9|1867.9|1864.9|1865.2|1862.3|331
1666157700000|2022-10-19 05:35:00|1866.8|1863.8|1867.9|1864.9|1869.4|1866.4|1866.2|1863.2|190
1666158000000|2022-10-19 05:40:00|1867.8|1864.8|1869.7|1866.7|1870|1867|1867.1|1864.4|259
1666158300000|2022-10-19 05:45:00|1869.9|1866.9|1868.7|1865.7|1870.5|1867.5|1868.5|1865.5|238
1666158600000|2022-10-19 05:50:00|1868.6|1865.6|1869.4|1866.4|1870.1|1867.4|1867.9|1864.9|209
1666158900000|2022-10-19 05:55:00|1869.5|1866.5|1866.5|1863.5|1869.9|1866.9|1866.3|1863.3|285
1666159200000|2022-10-19 06:00:00|1866.6|1863.6|1862.4|1859.4|1866.6|1863.6|1862.3|1859.3|524
1666159500000|2022-10-19 06:05:00|1862.5|1859.5|1865.9|1862.9|1866.3|1863.3|1861.8|1859.3|348
1666159800000|2022-10-19 06:10:00|1865.8|1862.8|1864.6|1862.6|1866.8|1864|1864.4|1861.8|243
1666160100000|2022-10-19 06:15:00|1865.1|1862.1|1865.3|1862.3|1866.3|1863.7|1863.4|1860.8|334
1666160400000|2022-10-19 06:20:00|1864.9|1861.9|1863.1|1861.1|1866.1|1863.9|1862.5|1860|377
1666160700000|2022-10-19 06:25:00|1863.2|1861.2|1861.2|1859.2|1863.6|1861.2|1860.8|1858.7|394
1666161000000|2022-10-19 06:30:00|1861.1|1859.1|1861.8|1858.8|1863|1860.2|1860.6|1858|354
1666161300000|2022-10-19 06:35:00|1861.7|1858.7|1860.6|1858.6|1863.2|1860.2|1860.4|1857.8|416
1666161600000|2022-10-19 06:40:00|1860.5|1858.5|1860.6|1858.6|1861.8|1859.3|1859.8|1857.3|482
1666161900000|2022-10-19 06:45:00|1860.3|1858.3|1861.4|1859.4|1864.1|1861.8|1860.2|1857.8|481
1666162200000|2022-10-19 06:50:00|1861.5|1859.5|1860.3|1858.3|1863|1860.8|1858.8|1856.3|418
1666162500000|2022-10-19 06:55:00|1860.5|1858.5|1859.4|1857.4|1861.1|1858.5|1858.4|1855.8|627
1666162800000|2022-10-19 07:00:00|1859.3|1857.3|1855.9|1853.9|1861.4|1859.1|1855.8|1853.4|783
1666163100000|2022-10-19 07:05:00|1856|1854|1857.1|1854.1|1858.2|1855.6|1855.4|1853|587
1666163400000|2022-10-19 07:10:00|1857.6|1854.6|1859.6|1856.6|1861.6|1858.6|1856.5|1853.6|439
1666163700000|2022-10-19 07:15:00|1859.4|1856.4|1860.3|1857.3|1861.2|1858.5|1858.5|1855.6|376
1666164000000|2022-10-19 07:20:00|1860.7|1857.7|1862.4|1859.4|1863.4|1860.7|1860.7|1857.7|404
1666164300000|2022-10-19 07:25:00|1862.2|1859.2|1861|1858|1862.9|1860.3|1859.6|1856.9|449
1666164600000|2022-10-19 07:30:00|1861.1|1858.1|1859.7|1856.7|1862.7|1860.2|1857.5|1855.1|433
1666164900000|2022-10-19 07:35:00|1859.6|1856.6|1861.6|1858.6|1862.7|1860.2|1858.3|1855.5|404
1666165200000|2022-10-19 07:40:00|1861.5|1858.5|1864.8|1862.8|1867.3|1865|1861.1|1858.1|499
1666165500000|2022-10-19 07:45:00|1864.9|1862.9|1865.3|1862.3|1866.1|1863.5|1863.3|1860.3|375
1666165800000|2022-10-19 07:50:00|1865.2|1862.2|1867.7|1864.7|1868.8|1866.4|1865.2|1862.2|614
1666166100000|2022-10-19 07:55:00|1866.9|1864.9|1866.4|1863.4|1868.8|1866.3|1865.3|1862.6|366
1666166400000|2022-10-19 08:00:00|1866.3|1863.3|1864.9|1862.9|1866.5|1864.4|1864.3|1861.8|463
1666166700000|2022-10-19 08:05:00|1864.7|1862.7|1859.2|1857.2|1864.7|1862.7|1859.2|1856.9|359
1666167000000|2022-10-19 08:10:00|1859.3|1857.3|1857.2|1855.2|1860.1|1857.5|1855.7|1853.2|494
1666167300000|2022-10-19 08:15:00|1857.3|1855.3|1856.6|1854.6|1858.1|1855.7|1855.8|1853.6|457
1666167600000|2022-10-19 08:20:00|1856.7|1854.7|1855.8|1852.8|1857.1|1854.7|1854.5|1851.5|502
1666167900000|2022-10-19 08:25:00|1855.4|1853.4|1853.5|1851.5|1856.5|1854.1|1852.5|1850.4|460
1666168200000|2022-10-19 08:30:00|1853.4|1851.4|1855.2|1853.2|1855.9|1853.5|1853.4|1851|451
1666168500000|2022-10-19 08:35:00|1855.1|1853.1|1854.3|1852.3|1855.5|1853.2|1853.3|1850.9|392
1666168800000|2022-10-19 08:40:00|1854|1852|1859.2|1856.2|1859.6|1857|1853.9|1851.6|411
1666169100000|2022-10-19 08:45:00|1859.3|1856.3|1856.2|1853.2|1859.3|1856.3|1855.2|1852.5|399
1666169400000|2022-10-19 08:50:00|1856|1853|1859|1856|1860|1857.4|1855.2|1852.6|431
1666169700000|2022-10-19 08:55:00|1858.4|1856.4|1856.4|1853.4|1858.5|1856.4|1855.5|1853|373
1666170000000|2022-10-19 09:00:00|1856.1|1853.1|1856.4|1853.4|1857.8|1855.3|1855|1852|368
1666170300000|2022-10-19 09:05:00|1856.5|1853.5|1858.4|1855.4|1859.4|1856.4|1855.5|1852.9|419
1666170600000|2022-10-19 09:10:00|1858.6|1855.6|1858|1855|1858.8|1856.4|1856.3|1853.8|348
1666170900000|2022-10-19 09:15:00|1858.1|1855.1|1855.6|1852.6|1858.9|1856|1855.5|1852.5|359
1666171200000|2022-10-19 09:20:00|1855.7|1852.7|1854.5|1852.5|1856.3|1853.6|1854.2|1851.6|308
1666171500000|2022-10-19 09:25:00|1854.6|1852.6|1855|1852|1855.2|1852.7|1852.6|1850.1|245
1666171800000|2022-10-19 09:30:00|1855.1|1852.1|1856.7|1854.7|1857.6|1855.2|1854.1|1851.6|391
1666172100000|2022-10-19 09:35:00|1856.6|1854.6|1855.7|1853.7|1858.1|1855.8|1855.4|1853.1|283
1666172400000|2022-10-19 09:40:00|1855.6|1853.6|1855.9|1853.9|1858.2|1855.8|1855.4|1853|253
1666172700000|2022-10-19 09:45:00|1855.7|1853.7|1856.2|1854.2|1856.3|1854.3|1852.9|1850.5|332
1666173000000|2022-10-19 09:50:00|1856.3|1854.3|1857.2|1854.2|1857.6|1855.2|1855.2|1852.8|299
1666173300000|2022-10-19 09:55:00|1857.5|1854.5|1862.9|1859.9|1863|1860.2|1857.1|1854.5|398
1666173600000|2022-10-19 10:00:00|1862.8|1859.8|1856.6|1853.6|1863|1860.1|1856.1|1853.6|395
1666173900000|2022-10-19 10:05:00|1856.8|1853.8|1857.3|1854.3|1858.6|1856.4|1855.7|1853.3|234
1666174200000|2022-10-19 10:10:00|1857|1855|1855.1|1852.1|1858.3|1856|1853.9|1851.5|297
1666174500000|2022-10-19 10:15:00|1855.2|1852.2|1856.2|1853.2|1857.3|1855|1854.4|1851.9|249
1666174800000|2022-10-19 10:20:00|1856.1|1853.1|1852.9|1849.9|1856.3|1853.4|1850.9|1848.1|335
1666175100000|2022-10-19 10:25:00|1852|1850|1850|1848|1853.9|1851.4|1849.6|1847.3|470
1666175400000|2022-10-19 10:30:00|1850.1|1848.1|1848|1846|1850.6|1848.1|1847.6|1845|553
1666175700000|2022-10-19 10:35:00|1847.6|1845.6|1848.3|1845.3|1851|1848.6|1847.4|1844.9|318
1666176000000|2022-10-19 10:40:00|1848.2|1845.2|1847.1|1845.1|1848.4|1846.1|1846.4|1843.8|349
1666176300000|2022-10-19 10:45:00|1847.2|1845.2|1848.3|1845.3|1848.6|1845.6|1845.3|1842.9|296
1666176600000|2022-10-19 10:50:00|1848.2|1845.2|1847.9|1844.9|1848.7|1846.2|1846.6|1844.1|264
1666176900000|2022-10-19 10:55:00|1848.1|1845.1|1844.9|1841.9|1848.1|1845.1|1843.6|1840.9|268
1666177200000|2022-10-19 11:00:00|1845.2|1842.2|1843.2|1840.2|1845.8|1843.2|1842.5|1840|399
1666177500000|2022-10-19 11:05:00|1843.1|1840.1|1842.9|1840.9|1845.3|1842.8|1842.5|1839.9|442
1666177800000|2022-10-19 11:10:00|1843|1841|1841.3|1839.3|1843.8|1841.4|1840.2|1838.1|600
1666178100000|2022-10-19 11:15:00|1841.4|1839.4|1839.4|1836.4|1842.9|1840.5|1839.3|1836.3|484
1666178400000|2022-10-19 11:20:00|1839.3|1836.3|1842.3|1840.3|1843.9|1841.3|1838.2|1835.8|376
1666178700000|2022-10-19 11:25:00|1842.8|1839.8|1842.3|1840.3|1844.4|1841.8|1841.1|1838.1|345
1666179000000|2022-10-19 11:30:00|1842.8|1839.8|1842.9|1839.9|1843.9|1841.4|1841.4|1838.8|450
1666179300000|2022-10-19 11:35:00|1842.8|1839.8|1843.4|1841.4|1845|1842.4|1842.3|1839.3|343
1666179600000|2022-10-19 11:40:00|1843.5|1841.5|1842.5|1839.5|1844.8|1842.4|1841.8|1839.3|331
1666179900000|2022-10-19 11:45:00|1842.4|1839.4|1846.5|1843.5|1846.7|1843.7|1841.8|1838.8|378
1666180200000|2022-10-19 11:50:00|1846.3|1843.3|1846.2|1843.2|1847.3|1844.3|1845.2|1842.2|305
1666180500000|2022-10-19 11:55:00|1846.4|1843.4|1849.6|1846.6|1850|1847|1845.7|1843.2|369
1666180800000|2022-10-19 12:00:00|1849.5|1846.5|1845.3|1842.3|1849.7|1846.8|1845.3|1842.3|502
1666181100000|2022-10-19 12:05:00|1845.4|1842.4|1844.1|1841.1|1847.2|1844.8|1841.4|1838.9|494
1666181400000|2022-10-19 12:10:00|1844|1841|1845.3|1842.3|1846.5|1843.5|1843.7|1840.7|424
1666181700000|2022-10-19 12:15:00|1845.5|1842.5|1847.9|1844.9|1848.3|1845.9|1844.9|1842.2|418
1666182000000|2022-10-19 12:20:00|1847.7|1844.7|1845|1842|1847.7|1844.7|1841.9|1838.9|518
1666182300000|2022-10-19 12:25:00|1844.7|1841.7|1845.8|1842.8|1846.4|1843.4|1842.9|1839.9|407
1666182600000|2022-10-19 12:30:00|1845.7|1842.7|1844.1|1841.1|1846.6|1843.6|1840.1|1837.1|682
1666182900000|2022-10-19 12:35:00|1844|1841|1846.1|1843.1|1847.7|1844.7|1842.8|1840|418
1666183200000|2022-10-19 12:40:00|1846.2|1843.2|1844|1841|1848.1|1845.1|1844|1841|429
1666183500000|2022-10-19 12:45:00|1843.9|1840.9|1844|1841|1846.3|1843.3|1841.9|1839|407
1666183800000|2022-10-19 12:50:00|1843.8|1840.8|1847.5|1844.5|1851.5|1848.5|1843.5|1840.5|534
1666184100000|2022-10-19 12:55:00|1847.6|1844.6|1845.6|1842.6|1848.6|1845.6|1843.9|1841.1|431
1666184400000|2022-10-19 13:00:00|1845.7|1842.7|1846.7|1843.7|1849.2|1846.5|1845.4|1842.6|569
1666184700000|2022-10-19 13:05:00|1846.5|1843.5|1843|1840|1847.3|1844.6|1841.3|1838.8|493
1666185000000|2022-10-19 13:10:00|1842.9|1839.9|1847.7|1844.7|1847.9|1845.1|1841.8|1839.3|423
1666185300000|2022-10-19 13:15:00|1847.8|1844.8|1848.5|1845.5|1848.9|1846.4|1844.8|1841.8|459
1666185600000|2022-10-19 13:20:00|1848.3|1845.3|1848.7|1845.7|1850.2|1847.2|1846.7|1844.1|481
1666185900000|2022-10-19 13:25:00|1848.6|1845.6|1845.8|1842.8|1848.6|1845.6|1845.6|1842.6|401
1666186200000|2022-10-19 13:30:00|1845.4|1842.4|1850.6|1847.6|1852.9|1849.9|1843.1|1840.1|765
1666186500000|2022-10-19 13:35:00|1850.8|1847.8|1849|1846|1851.3|1848.3|1845.8|1842.8|726
1666186800000|2022-10-19 13:40:00|1848.8|1845.8|1840.3|1837.3|1849.6|1846.6|1840.2|1837.2|698
1666187100000|2022-10-19 13:45:00|1840.2|1837.2|1838.8|1835.8|1844.5|1841.5|1838.1|1835.1|758
1666187400000|2022-10-19 13:50:00|1838.5|1835.5|1843.6|1840.6|1844.2|1841.6|1838.5|1835.5|785
1666187700000|2022-10-19 13:55:00|1843.4|1840.4|1840.7|1837.7|1843.4|1840.4|1839.8|1836.8|754
1666188000000|2022-10-19 14:00:00|1840.5|1837.5|1840.7|1837.7|1842.3|1839.3|1838.2|1835.2|659
1666188300000|2022-10-19 14:05:00|1840.8|1837.8|1842.8|1839.8|1845.3|1842.7|1840.7|1837.7|662
1666188600000|2022-10-19 14:10:00|1842.7|1839.7|1847.5|1844.5|1848.1|1845.1|1841.9|1838.9|772
1666188900000|2022-10-19 14:15:00|1847.6|1844.6|1847.6|1844.6|1850.2|1847.2|1846.6|1843.6|579
1666189200000|2022-10-19 14:20:00|1847.5|1844.5|1852.7|1849.7|1853.2|1850.5|1847.1|1844.3|604
1666189500000|2022-10-19 14:25:00|1852.6|1849.6|1853.6|1850.6|1854.1|1851.1|1850.5|1847.5|576
1666189800000|2022-10-19 14:30:00|1853.8|1850.8|1851.3|1848.3|1855.6|1853.1|1850.8|1848.1|556
1666190100000|2022-10-19 14:35:00|1851.2|1848.2|1852.4|1849.4|1854.2|1851.2|1851|1848.2|434
1666190400000|2022-10-19 14:40:00|1852.5|1849.5|1849.9|1846.9|1852.6|1849.6|1848|1845|506
1666190700000|2022-10-19 14:45:00|1850|1847|1849.6|1846.6|1851|1848.3|1848.1|1845.5|595
1666191000000|2022-10-19 14:50:00|1849.3|1846.3|1847.7|1844.7|1850.6|1847.8|1847.5|1844.5|594
1666191300000|2022-10-19 14:55:00|1847.6|1844.6|1846.7|1843.7|1847.7|1844.7|1844.8|1841.9|589
1666191600000|2022-10-19 15:00:00|1846.5|1843.5|1845.6|1842.6|1848.2|1845.2|1844.5|1842.1|496
1666191900000|2022-10-19 15:05:00|1845.8|1842.8|1848.7|1845.7|1849.8|1847|1845.2|1842.7|515
1666192200000|2022-10-19 15:10:00|1848.5|1845.5|1848.8|1845.8|1852.1|1849.4|1847.4|1844.6|507
1666192500000|2022-10-19 15:15:00|1848.6|1845.6|1848.5|1845.5|1850.4|1847.7|1846.9|1844.3|554
1666192800000|2022-10-19 15:20:00|1848.6|1845.6|1844.3|1841.3|1849.8|1846.8|1844.3|1841.3|490
1666193100000|2022-10-19 15:25:00|1844.5|1841.5|1844|1841|1845.1|1842.1|1842.9|1839.9|443
1666193400000|2022-10-19 15:30:00|1843.8|1840.8|1844.4|1841.4|1844.7|1841.7|1842.5|1839.5|428
1666193700000|2022-10-19 15:35:00|1844.3|1841.3|1844.6|1841.6|1845.3|1842.3|1842|1839|452
1666194000000|2022-10-19 15:40:00|1844.7|1841.7|1844.4|1841.4|1845.6|1842.7|1843.6|1841|355
1666194300000|2022-10-19 15:45:00|1844.8|1841.8|1845.5|1842.5|1846.9|1844.1|1844.6|1841.7|422
1666194600000|2022-10-19 15:50:00|1845.6|1842.6|1846.4|1843.4|1846.7|1844.1|1844.6|1841.8|376
1666194900000|2022-10-19 15:55:00|1846.3|1843.3|1845.9|1842.9|1848.7|1845.7|1845.6|1842.6|253
1666195200000|2022-10-19 16:00:00|1845.8|1842.8|1844.1|1841.1|1846.3|1843.6|1842.7|1840.1|373
1666195500000|2022-10-19 16:05:00|1844|1841|1842.9|1839.9|1844.6|1841.6|1842.7|1839.7|377
1666195800000|2022-10-19 16:10:00|1843.1|1840.1|1843.7|1840.7|1845.3|1842.8|1842.4|1839.4|389
1666196100000|2022-10-19 16:15:00|1843.8|1840.8|1844.8|1841.8|1845|1842.3|1843|1840|384
1666196400000|2022-10-19 16:20:00|1844.7|1841.7|1844.2|1841.2|1845.9|1842.9|1844.1|1841.2|301
1666196700000|2022-10-19 16:25:00|1844.3|1841.3|1844.2|1841.2|1844.8|1841.8|1843.2|1840.2|248
1666197000000|2022-10-19 16:30:00|1844.1|1841.1|1844.8|1841.8|1846|1843|1844.1|1841.1|309
1666197300000|2022-10-19 16:35:00|1844.9|1841.9|1844.8|1841.8|1845.8|1843.3|1843.7|1841.2|273
1666197600000|2022-10-19 16:40:00|1844.9|1841.9|1844.3|1841.3|1844.9|1842.2|1843.1|1840.4|235
1666197900000|2022-10-19 16:45:00|1844.4|1841.4|1843.4|1841.4|1844.5|1841.8|1842.3|1839.7|276
1666198200000|2022-10-19 16:50:00|1843.9|1840.9|1843.7|1841.7|1845.4|1842.4|1843.7|1840.8|281
1666198500000|2022-10-19 16:55:00|1843.8|1841.8|1844.2|1841.2|1845|1842.2|1843.2|1840.4|274
1666198800000|2022-10-19 17:00:00|1844.1|1841.1|1841.2|1838.2|1844.6|1841.7|1840.4|1837.8|483
1666199100000|2022-10-19 17:05:00|1841.3|1838.3|1841.2|1838.2|1842.7|1839.7|1840.2|1837.3|476
1666199400000|2022-10-19 17:10:00|1841.1|1838.1|1840.8|1837.8|1842.3|1839.3|1840.1|1837.4|330
1666199700000|2022-10-19 17:15:00|1840.9|1837.9|1841.5|1838.5|1842.2|1839.2|1840.3|1837.3|336
1666200000000|2022-10-19 17:20:00|1841.6|1838.6|1844.3|1841.3|1844.4|1841.9|1841.5|1838.5|210
1666200300000|2022-10-19 17:25:00|1844.2|1841.2|1842.2|1840.2|1844.7|1842.3|1841.8|1839.3|268
1666200600000|2022-10-19 17:30:00|1842.3|1840.3|1842.3|1840.3|1843.6|1841.2|1842.2|1839.8|294
1666200900000|2022-10-19 17:35:00|1842.4|1840.4|1840.2|1838.2|1843.2|1840.7|1839.7|1837.3|232
1666201200000|2022-10-19 17:40:00|1840.3|1838.3|1842.3|1840.3|1842.6|1840.3|1840.2|1837.9|217
1666201500000|2022-10-19 17:45:00|1842.2|1840.2|1842.8|1840.8|1843.3|1840.8|1841.6|1839|244
1666201800000|2022-10-19 17:50:00|1842.7|1840.7|1842.7|1840.7|1843.3|1841|1841.6|1839.3|325
1666202100000|2022-10-19 17:55:00|1842.8|1840.8|1844.1|1841.1|1844.6|1841.8|1842.6|1840|228
1666202400000|2022-10-19 18:00:00|1843.9|1840.9|1843.8|1841.8|1845.4|1842.8|1842.9|1840.2|333
1666202700000|2022-10-19 18:05:00|1844|1842|1845.3|1843.3|1846|1843.9|1843.7|1841.2|260
1666203000000|2022-10-19 18:10:00|1845.2|1843.2|1845.6|1843.6|1846.1|1843.7|1844.1|1842.1|286
1666203300000|2022-10-19 18:15:00|1845.5|1843.5|1846.3|1843.3|1847.3|1844.6|1844.5|1841.9|319
1666203600000|2022-10-19 18:20:00|1846.6|1843.6|1846.1|1844.1|1847.1|1844.5|1845.9|1843.1|169
1666203900000|2022-10-19 18:25:00|1846.2|1844.2|1846|1844|1847.1|1844.7|1845|1843|162
1666204200000|2022-10-19 18:30:00|1845.7|1843.7|1844.9|1842.9|1846.9|1844.3|1844.2|1841.9|259
1666204500000|2022-10-19 18:35:00|1845|1843|1844.6|1842.6|1846.2|1843.2|1843.7|1841.5|198
1666204800000|2022-10-19 18:40:00|1844.7|1842.7|1843.5|1841.5|1845.5|1843.1|1843.4|1841|245
1666205100000|2022-10-19 18:45:00|1843.6|1841.6|1843.6|1840.6|1844.6|1842.1|1842.6|1840.1|247
1666205400000|2022-10-19 18:50:00|1843.5|1840.5|1843.2|1840.2|1843.8|1841.3|1842.3|1839.9|177
1666205700000|2022-10-19 18:55:00|1843.1|1840.1|1843|1841|1843.9|1841.4|1842.3|1839.9|249
1666206000000|2022-10-19 19:00:00|1842.9|1840.9|1842.8|1840.8|1845.3|1842.8|1842.8|1840.2|350
1666206300000|2022-10-19 19:05:00|1842.9|1840.9|1845.8|1842.8|1845.9|1843.4|1842.8|1840.3|273
1666206600000|2022-10-19 19:10:00|1845.3|1843.3|1846|1843|1846.7|1844.3|1845.2|1842.5|251
1666206900000|2022-10-19 19:15:00|1845.9|1842.9|1848|1845|1848.9|1846.5|1845.8|1842.8|320
1666207200000|2022-10-19 19:20:00|1848.2|1845.2|1849.4|1846.4|1850.3|1847.9|1847.8|1844.8|278
1666207500000|2022-10-19 19:25:00|1849.6|1846.6|1848.2|1845.2|1849.6|1846.9|1847.3|1844.8|225
1666207800000|2022-10-19 19:30:00|1847.7|1845.7|1847.4|1845.4|1848.6|1846.2|1846.8|1844.3|190
1666208100000|2022-10-19 19:35:00|1847.5|1845.5|1848|1846|1850.4|1848|1846.8|1844.8|232
1666208400000|2022-10-19 19:40:00|1848.3|1846.3|1848.5|1845.5|1850.2|1847.6|1847.8|1845.2|222
1666208700000|2022-10-19 19:45:00|1848.6|1845.6|1848.3|1846.3|1849.8|1847.1|1848|1845.5|184
1666209000000|2022-10-19 19:50:00|1848.2|1846.2|1848.6|1845.6|1849.8|1847|1847.3|1844.7|181
1666209300000|2022-10-19 19:55:00|1848.4|1845.4|1849.8|1846.8|1849.8|1847.1|1847.5|1845.3|170
1666209600000|2022-10-19 20:00:00|1849.7|1846.7|1849.3|1846.3|1849.8|1847.3|1847.7|1845.4|167
1666209900000|2022-10-19 20:05:00|1849.4|1846.4|1848.8|1845.8|1849.8|1847.3|1847.8|1845.2|274
1666210200000|2022-10-19 20:10:00|1848.7|1845.7|1848.1|1846.1|1849.3|1846.8|1847.8|1845.7|91
1666210500000|2022-10-19 20:15:00|1848|1846|1847.9|1845.9|1848.9|1846.5|1847.7|1845.4|86
1666210800000|2022-10-19 20:20:00|1848.2|1846.2|1848.6|1845.6|1848.9|1846.3|1847.8|1845.4|76
1666211100000|2022-10-19 20:25:00|1848.4|1845.4|1848.3|1845.3|1848.7|1846|1847.3|1844.9|87
1666211400000|2022-10-19 20:30:00|1848.2|1845.2|1849|1846|1849.5|1846.8|1848.2|1845.2|61
1666211700000|2022-10-19 20:35:00|1848.9|1845.9|1848.4|1845.4|1849.1|1846.1|1848.1|1845.1|81
1666212000000|2022-10-19 20:40:00|1848.3|1845.3|1848.5|1845.5|1849|1846|1848.1|1845.1|91
1666212300000|2022-10-19 20:45:00|1848.6|1845.6|1848.3|1845.3|1849|1846|1848|1845|54
1666212600000|2022-10-19 20:50:00|1848.5|1845.5|1847.9|1844.9|1848.5|1845.5|1847.4|1844.4|53
1666212900000|2022-10-19 20:55:00|1848.2|1845.2|1847.9|1844.9|1850.3|1846.2|1846.6|1843.6|117
1666216800000|2022-10-19 22:00:00|1848.8|1842.8|1848.5|1843.3|1850.9|1844.8|1846.5|1841.2|105
1666217100000|2022-10-19 22:05:00|1847.5|1844.5|1846.3|1844.3|1847.7|1844.7|1846.1|1843.1|101
1666217400000|2022-10-19 22:10:00|1846.8|1843.8|1847.6|1844.6|1847.8|1844.9|1846.3|1843.7|85
1666217700000|2022-10-19 22:15:00|1847.8|1844.8|1848|1845|1850|1845.3|1846.8|1842.6|70
1666218000000|2022-10-19 22:20:00|1848.2|1845.2|1848.7|1845.7|1850.6|1845.9|1847.7|1843.1|70
1666218300000|2022-10-19 22:25:00|1850.7|1844|1847.5|1844.5|1851.1|1845.8|1847.4|1843.6|66
1666218600000|2022-10-19 22:30:00|1847.6|1844.6|1847.6|1844.6|1847.8|1844.8|1846.8|1843.8|77
1666218900000|2022-10-19 22:35:00|1847.5|1844.5|1847.3|1844.3|1847.8|1844.8|1846.3|1843.7|90
1666219200000|2022-10-19 22:40:00|1847.4|1844.4|1846.3|1843.3|1847.5|1844.8|1846.3|1843.3|55
1666219500000|2022-10-19 22:45:00|1846.2|1843.2|1846.2|1843.2|1846.5|1843.8|1845.6|1842.9|55
1666219800000|2022-10-19 22:50:00|1846.3|1843.3|1846.8|1843.8|1847.1|1844.3|1845.8|1842.8|70
1666220100000|2022-10-19 22:55:00|1847.1|1844.1|1845.8|1842.8|1847.1|1844.1|1845.3|1842.7|56
1666220400000|2022-10-19 23:00:00|1846|1843|1845.3|1842.3|1846.3|1843.3|1845.2|1842.2|71
1666220700000|2022-10-19 23:05:00|1845.2|1842.2|1846|1843|1846|1843.3|1844.8|1842|72
1666221000000|2022-10-19 23:10:00|1845.9|1842.9|1845.8|1842.8|1846.3|1843.3|1845.6|1842.6|74
1666221300000|2022-10-19 23:15:00|1845.2|1843.2|1845.7|1842.7|1846|1843.5|1845.2|1842.4|60
1666221600000|2022-10-19 23:20:00|1845.8|1842.8|1845.4|1842.4|1846.2|1843.4|1844.7|1842.1|75
1666221900000|2022-10-19 23:25:00|1845.3|1842.3|1844.3|1842.3|1845.4|1842.8|1844.3|1841.7|71
1666222200000|2022-10-19 23:30:00|1844.4|1842.4|1843.8|1841.8|1844.9|1842.4|1843.3|1841|85
1666222500000|2022-10-19 23:35:00|1844.4|1841.4|1842.3|1840.3|1844.6|1842.2|1842.3|1839.9|79
1666222800000|2022-10-19 23:40:00|1842.4|1840.4|1842.3|1839.3|1843.2|1840.5|1841.6|1839.1|102
1666223100000|2022-10-19 23:45:00|1842.4|1839.4|1842.3|1840.3|1843.6|1840.8|1841.6|1839.2|74
1666223400000|2022-10-19 23:50:00|1842.6|1840.6|1842.4|1839.4|1843.3|1840.8|1841.6|1839|108
1666223700000|2022-10-19 23:55:00|1842.5|1839.5|1842.4|1839.4|1843.5|1840.9|1842|1839.2|68
1666224000000|2022-10-20 00:00:00|1842.5|1839.5|1840|1837|1843.5|1840.5|1840|1837|206
1666224300000|2022-10-20 00:05:00|1840.1|1837.1|1841.7|1838.7|1842|1839.5|1839|1836.5|229
1666224600000|2022-10-20 00:10:00|1841.8|1838.8|1844.4|1842.4|1845.2|1842.5|1841.2|1838.7|206
1666224900000|2022-10-20 00:15:00|1844.5|1842.5|1845.7|1842.7|1846.6|1844|1844.3|1841.5|179
1666225200000|2022-10-20 00:20:00|1845.8|1842.8|1846.9|1843.9|1847.7|1845.1|1845.7|1842.7|193
1666225500000|2022-10-20 00:25:00|1846.8|1843.8|1845.9|1842.9|1847.4|1844.5|1845|1842|138
1666225800000|2022-10-20 00:30:00|1845.8|1842.8|1843.4|1840.4|1846.9|1844|1843.1|1840.4|251
1666226100000|2022-10-20 00:35:00|1843.5|1840.5|1844.8|1841.8|1845.1|1842.5|1842.5|1839.5|199
1666226400000|2022-10-20 00:40:00|1845.1|1842.1|1841.5|1838.5|1845.1|1842.6|1840.9|1837.9|418
1666226700000|2022-10-20 00:45:00|1841.4|1838.4|1839.9|1836.9|1841.7|1839|1839.5|1836.5|274
1666227000000|2022-10-20 00:50:00|1840|1837|1841|1838|1842.3|1839.6|1839.9|1836.9|267
1666227300000|2022-10-20 00:55:00|1841.2|1838.2|1841.3|1838.3|1841.4|1838.5|1840.1|1837.1|230
1666227600000|2022-10-20 01:00:00|1841.2|1838.2|1839.7|1836.7|1841.4|1838.4|1839.1|1836.2|366
1666227900000|2022-10-20 01:05:00|1840.1|1837.1|1838.1|1835.1|1840.4|1837.4|1837.1|1834.2|308
1666228200000|2022-10-20 01:10:00|1838|1835|1836.1|1833.1|1838.8|1836.1|1835.6|1832.8|317
1666228500000|2022-10-20 01:15:00|1836|1833|1837|1834|1839.2|1836.6|1834.8|1831.8|365
1666228800000|2022-10-20 01:20:00|1836.9|1833.9|1835.4|1832.4|1836.9|1834.4|1834.4|1831.5|191
1666229100000|2022-10-20 01:25:00|1835.2|1832.2|1834.5|1831.5|1835.5|1833.1|1832.5|1829.8|313
1666229400000|2022-10-20 01:30:00|1834.4|1831.4|1834.2|1831.2|1835.5|1832.8|1832.8|1829.9|378
1666229700000|2022-10-20 01:35:00|1834.3|1831.3|1833.8|1830.8|1836.5|1833.9|1832.5|1829.5|392
1666230000000|2022-10-20 01:40:00|1833.7|1830.7|1835.4|1832.4|1835.6|1832.9|1833.5|1830.5|333
1666230300000|2022-10-20 01:45:00|1835.3|1832.3|1834.7|1831.7|1836.1|1833.1|1834.1|1831.1|271
1666230600000|2022-10-20 01:50:00|1834.8|1831.8|1833.2|1830.2|1835.6|1833|1832.5|1829.6|222
1666230900000|2022-10-20 01:55:00|1833.5|1830.5|1830.1|1827.1|1833.6|1830.6|1829.4|1826.7|314
1666231200000|2022-10-20 02:00:00|1830.3|1827.3|1831.1|1828.1|1831.3|1828.8|1829.5|1826.5|282
1666231500000|2022-10-20 02:05:00|1831|1828|1831.4|1828.4|1832.6|1829.8|1830.6|1827.6|253
1666231800000|2022-10-20 02:10:00|1831.3|1828.3|1831.6|1828.6|1832.6|1829.6|1830.2|1827.2|246
1666232100000|2022-10-20 02:15:00|1831.8|1828.8|1832.5|1829.5|1833.3|1830.3|1830.8|1828.3|277
1666232400000|2022-10-20 02:20:00|1832.4|1829.4|1829.2|1826.2|1832.6|1830.1|1828.8|1825.8|277
1666232700000|2022-10-20 02:25:00|1829.1|1826.1|1827.4|1824.4|1829.1|1826.1|1825.5|1823|286
1666233000000|2022-10-20 02:30:00|1827.5|1824.5|1827.9|1824.9|1829.4|1826.4|1827.3|1824.4|201
1666233300000|2022-10-20 02:35:00|1827.8|1824.8|1825.1|1822.1|1828|1825|1824.4|1822|247
1666233600000|2022-10-20 02:40:00|1825|1822|1828.5|1825.5|1829.7|1827.2|1824.5|1821.8|279
1666233900000|2022-10-20 02:45:00|1828.6|1825.6|1829.5|1826.5|1829.7|1826.7|1828.1|1825.1|207
1666234200000|2022-10-20 02:50:00|1829.4|1826.4|1830.9|1827.9|1832.1|1829.1|1829.2|1826.2|317
1666234500000|2022-10-20 02:55:00|1831|1828|1833|1830|1833.1|1830.1|1830.6|1827.8|248
1666234800000|2022-10-20 03:00:00|1832.9|1829.9|1832.6|1829.6|1833.4|1830.7|1831.6|1829.1|245
1666235100000|2022-10-20 03:05:00|1832.7|1829.7|1830.6|1827.6|1832.8|1830.6|1830.2|1827.5|219
1666235400000|2022-10-20 03:10:00|1830.7|1827.7|1829.6|1826.6|1831.2|1828.5|1829.3|1826.6|190
1666235700000|2022-10-20 03:15:00|1829.7|1826.7|1830.2|1827.2|1831.1|1828.6|1829.5|1826.6|153
1666236000000|2022-10-20 03:20:00|1829.7|1827.7|1831.6|1828.6|1832.2|1829.4|1829.6|1827.1|125
1666236300000|2022-10-20 03:25:00|1831.5|1828.5|1830.1|1827.1|1831.5|1828.7|1830|1827|95
1666236600000|2022-10-20 03:30:00|1830.2|1827.2|1830.4|1827.4|1831.1|1828.5|1829.6|1827.1|125
1666236900000|2022-10-20 03:35:00|1830.5|1827.5|1830.2|1827.2|1830.7|1828|1829.2|1826.7|146
1666237200000|2022-10-20 03:40:00|1830.3|1827.3|1830.7|1828.7|1831.7|1829.1|1830|1827|110
1666237500000|2022-10-20 03:45:00|1830.8|1828.8|1832.4|1830.4|1833|1830.5|1830.6|1828.1|126
1666237800000|2022-10-20 03:50:00|1832.3|1830.3|1831.7|1828.7|1833.1|1830.6|1831.1|1828.6|113
1666238100000|2022-10-20 03:55:00|1831.6|1828.6|1832.5|1829.5|1833|1830.4|1831.1|1828.5|118
1666238400000|2022-10-20 04:00:00|1832.4|1829.4|1833.8|1830.8|1834.1|1831.6|1832.1|1829.3|120
1666238700000|2022-10-20 04:05:00|1833.9|1830.9|1834.3|1831.3|1834.6|1832.3|1832.8|1830.1|121
1666239000000|2022-10-20 04:10:00|1833.8|1831.8|1833.9|1830.9|1834.5|1831.9|1832.7|1829.9|183
1666239300000|2022-10-20 04:15:00|1833.8|1830.8|1844.1|1841.1|1846.3|1843.3|1833.3|1830.7|458
1666239600000|2022-10-20 04:20:00|1844.2|1841.2|1844.8|1841.8|1844.8|1841.8|1841.3|1838.3|620
1666239900000|2022-10-20 04:25:00|1844.9|1841.9|1843.3|1840.3|1845.6|1842.7|1842.3|1839.7|438
1666240200000|2022-10-20 04:30:00|1843.4|1840.4|1840.6|1837.6|1844.8|1842.3|1840.1|1837.4|349
1666240500000|2022-10-20 04:35:00|1840.7|1837.7|1839.9|1837.9|1841.7|1839.3|1839.5|1837|319
1666240800000|2022-10-20 04:40:00|1839.6|1837.6|1841.4|1838.4|1841.5|1839.1|1839.3|1836.7|258
1666241100000|2022-10-20 04:45:00|1841.5|1838.5|1844.4|1841.4|1844.6|1842.2|1841.1|1838.4|362
1666241400000|2022-10-20 04:50:00|1844.3|1841.3|1846.1|1844.1|1847.6|1845.1|1843.7|1841.2|377
1666241700000|2022-10-20 04:55:00|1846.8|1843.8|1849.2|1846.2|1849.8|1846.8|1846.2|1843.3|246
1666242000000|2022-10-20 05:00:00|1849|1846|1846.4|1843.4|1850.2|1847.5|1846|1843|359
1666242300000|2022-10-20 05:05:00|1846.3|1843.3|1850|1847|1850.8|1847.8|1846.1|1843.1|339
1666242600000|2022-10-20 05:10:00|1849.9|1846.9|1855.6|1852.6|1856.2|1853.2|1849.9|1846.9|482
1666242900000|2022-10-20 05:15:00|1855.5|1852.5|1856|1853|1856.7|1854|1854|1851|367
1666243200000|2022-10-20 05:20:00|1856.1|1853.1|1855.1|1852.1|1858.5|1855.5|1854.5|1851.8|356
1666243500000|2022-10-20 05:25:00|1855|1852|1854.1|1851.1|1855.5|1852.9|1853.5|1850.9|339
1666243800000|2022-10-20 05:30:00|1854|1851|1852|1849|1855|1852|1851|1848|450
1666244100000|2022-10-20 05:35:00|1851.9|1848.9|1852.4|1849.4|1854.5|1851.5|1851.8|1848.8|357
1666244400000|2022-10-20 05:40:00|1852.3|1849.3|1852.3|1849.3|1853|1850|1851.6|1848.6|298
1666244700000|2022-10-20 05:45:00|1852.2|1849.2|1848.1|1845.1|1852.4|1849.9|1847.7|1844.7|281
1666245000000|2022-10-20 05:50:00|1848|1845|1848.2|1845.2|1848.9|1845.9|1846.9|1843.9|312
1666245300000|2022-10-20 05:55:00|1848.4|1845.4|1848.6|1845.6|1849|1846|1847|1844|293
1666245600000|2022-10-20 06:00:00|1848.7|1845.7|1847.5|1844.5|1849|1846|1846|1843|428
1666245900000|2022-10-20 06:05:00|1847.4|1844.4|1847.9|1844.9|1849.1|1846.5|1846.2|1843.6|445
1666246200000|2022-10-20 06:10:00|1847.8|1844.8|1847.8|1844.8|1848.6|1846|1845.7|1843.3|355
1666246500000|2022-10-20 06:15:00|1847.7|1845.7|1847|1844|1848.1|1845.7|1846.2|1843.6|349
1666246800000|2022-10-20 06:20:00|1846.7|1843.7|1845.3|1842.3|1848.1|1845.1|1844.7|1842|338
1666247100000|2022-10-20 06:25:00|1845.1|1842.1|1846.1|1843.1|1847.1|1844.3|1844.9|1842.1|270
1666247400000|2022-10-20 06:30:00|1846|1843|1843.2|1840.2|1846.1|1843.5|1842.6|1840.2|273
1666247700000|2022-10-20 06:35:00|1842.7|1840.7|1843.5|1840.5|1845.1|1842.5|1842.5|1839.8|284
1666248000000|2022-10-20 06:40:00|1843.4|1840.4|1843.1|1840.1|1844.8|1841.9|1842.3|1839.6|366
1666248300000|2022-10-20 06:45:00|1843|1840|1844.8|1841.8|1844.9|1841.9|1842.1|1839.1|329
1666248600000|2022-10-20 06:50:00|1844.9|1841.9|1845.9|1842.9|1848.1|1845.8|1843.8|1840.8|388
1666248900000|2022-10-20 06:55:00|1845.8|1842.8|1847.9|1844.9|1848.1|1845.2|1845.6|1842.6|345
1666249200000|2022-10-20 07:00:00|1847.7|1844.7|1842.4|1840.4|1849.7|1846.7|1842.4|1840.4|649
1666249500000|2022-10-20 07:05:00|1842.6|1840.6|1841.2|1839.2|1843.6|1840.6|1840|1837.4|583
1666249800000|2022-10-20 07:10:00|1841|1839|1841.2|1838.2|1842.5|1840|1840|1837.1|453
1666250100000|2022-10-20 07:15:00|1841.3|1838.3|1843.6|1840.6|1845.1|1842.1|1840.7|1837.7|532
1666250400000|2022-10-20 07:20:00|1843.7|1840.7|1847.3|1844.3|1847.4|1844.9|1843.7|1840.7|415
1666250700000|2022-10-20 07:25:00|1847.4|1844.4|1846|1843|1847.9|1845.3|1845|1842.5|450
1666251000000|2022-10-20 07:30:00|1846.2|1843.2|1846.5|1843.5|1848|1845.3|1843.8|1841.3|429
1666251300000|2022-10-20 07:35:00|1846.4|1843.4|1841.3|1838.3|1847.5|1844.9|1841|1838|531
1666251600000|2022-10-20 07:40:00|1841.2|1838.2|1845.3|1842.3|1845.7|1842.7|1840.9|1837.9|622
1666251900000|2022-10-20 07:45:00|1845.2|1842.2|1847.3|1844.3|1848|1845.1|1844.6|1842.1|450
1666252200000|2022-10-20 07:50:00|1847.4|1844.4|1851.5|1848.5|1852.7|1849.8|1846.5|1843.8|540
1666252500000|2022-10-20 07:55:00|1851.4|1848.4|1850.6|1847.6|1853|1850|1849.5|1847|480
1666252800000|2022-10-20 08:00:00|1850.2|1848.2|1850.9|1847.9|1851.5|1848.5|1848.6|1845.9|449
1666253100000|2022-10-20 08:05:00|1850.8|1847.8|1851.2|1849.2|1852.6|1850.5|1849.6|1846.9|442
1666253400000|2022-10-20 08:10:00|1851.5|1848.5|1849|1846|1851.6|1849.2|1848.3|1845.8|384
1666253700000|2022-10-20 08:15:00|1848.5|1846.5|1847.4|1844.4|1849.9|1847.2|1846.9|1844.3|361
1666254000000|2022-10-20 08:20:00|1847|1845|1846.3|1843.3|1848.4|1845.6|1845.8|1843.3|397
1666254300000|2022-10-20 08:25:00|1846.4|1843.4|1844.1|1842.1|1846.4|1843.4|1843|1840.1|301
1666254600000|2022-10-20 08:30:00|1844.2|1842.2|1844.2|1841.2|1844.9|1842.2|1842.3|1839.8|481
1666254900000|2022-10-20 08:35:00|1843.9|1840.9|1846.2|1843.2|1846.7|1843.9|1843.8|1840.8|357
1666255200000|2022-10-20 08:40:00|1846.1|1843.1|1846.3|1843.3|1847.7|1844.7|1844.8|1842.3|315
1666255500000|2022-10-20 08:45:00|1846.2|1843.2|1845.6|1842.6|1846.7|1844.2|1845.4|1842.4|253
1666255800000|2022-10-20 08:50:00|1845.8|1842.8|1846.1|1843.1|1846.4|1843.4|1845.3|1842.3|214
1666256100000|2022-10-20 08:55:00|1846.2|1843.2|1845.7|1842.7|1846.8|1843.8|1845.2|1842.2|244
1666256400000|2022-10-20 09:00:00|1845.5|1842.5|1848|1845|1849|1846|1844.5|1841.7|368
1666256700000|2022-10-20 09:05:00|1847.9|1844.9|1851.8|1848.8|1852.3|1849.3|1847.4|1844.4|318
1666257000000|2022-10-20 09:10:00|1851.9|1848.9|1854.1|1851.1|1854.2|1851.2|1851.1|1848.1|331
1666257300000|2022-10-20 09:15:00|1854.2|1851.2|1853.4|1850.4|1854.9|1852.3|1853.3|1850.3|277
1666257600000|2022-10-20 09:20:00|1853.5|1850.5|1852.8|1849.8|1854.1|1851.1|1852.3|1849.3|353
1666257900000|2022-10-20 09:25:00|1852.6|1849.6|1852.6|1849.6|1853.8|1850.8|1852.3|1849.3|248
1666258200000|2022-10-20 09:30:00|1852.5|1849.5|1852.8|1849.8|1854.8|1851.8|1851.9|1848.9|336
1666258500000|2022-10-20 09:35:00|1853.1|1850.1|1856.8|1853.8|1858.7|1855.7|1853.1|1850.1|361
1666258800000|2022-10-20 09:40:00|1856.7|1853.7|1857.8|1854.8|1858|1855.4|1856.4|1853.4|198
1666259100000|2022-10-20 09:45:00|1857.9|1854.9|1861.1|1858.1|1861.5|1858.8|1857.4|1854.5|275
1666259400000|2022-10-20 09:50:00|1861.2|1858.2|1861|1858|1861.6|1859.1|1859.3|1856.6|334
1666259700000|2022-10-20 09:55:00|1861.1|1858.1|1859.8|1856.8|1862.1|1859.3|1859.8|1856.8|277
1666260000000|2022-10-20 10:00:00|1859.6|1857.6|1859.8|1857.8|1861.6|1859.2|1857.7|1855.4|449
1666260300000|2022-10-20 10:05:00|1859.9|1857.9|1858.9|1856.9|1861.3|1858.6|1858.8|1856.2|267
1666260600000|2022-10-20 10:10:00|1859.6|1856.6|1859.4|1857.4|1860.2|1857.7|1858|1855.3|172
1666260900000|2022-10-20 10:15:00|1859.8|1856.8|1860.2|1857.2|1860.9|1858.3|1859.4|1856.7|191
1666261200000|2022-10-20 10:20:00|1860.3|1857.3|1860.2|1858.2|1861.1|1858.7|1858.6|1856.1|193
1666261500000|2022-10-20 10:25:00|1860.1|1858.1|1859.6|1857.6|1862|1859.3|1859.2|1856.8|274
1666261800000|2022-10-20 10:30:00|1859.2|1857.2|1860.6|1858.6|1862.2|1859.8|1858.9|1856.6|299
1666262100000|2022-10-20 10:35:00|1860.2|1858.2|1866.1|1863.1|1866.3|1863.3|1860.2|1858.2|332
1666262400000|2022-10-20 10:40:00|1866|1863|1876.6|1873.6|1876.8|1873.8|1865.9|1862.9|504
1666262700000|2022-10-20 10:45:00|1876.7|1873.7|1871.9|1868.9|1877.2|1874.2|1871.3|1868.9|468
1666263000000|2022-10-20 10:50:00|1872|1870|1877.5|1874.5|1877.9|1875.5|1871.8|1869.8|644
1666263300000|2022-10-20 10:55:00|1877.4|1874.4|1876|1874|1878.6|1875.6|1874.1|1871.7|638
1666263600000|2022-10-20 11:00:00|1876.4|1873.4|1875.3|1872.3|1880.2|1877.2|1873|1870.6|606
1666263900000|2022-10-20 11:05:00|1875.6|1872.6|1876.6|1873.6|1877.4|1874.6|1872.9|1869.9|507
1666264200000|2022-10-20 11:10:00|1876.3|1873.3|1878.1|1875.1|1880.3|1877.3|1876.1|1873.1|490
1666264500000|2022-10-20 11:15:00|1878|1875|1876.2|1874.2|1878.8|1875.9|1875.5|1873.2|376
1666264800000|2022-10-20 11:20:00|1876.8|1874.8|1874.9|1871.9|1877.7|1875.2|1874.2|1871.2|480
1666265100000|2022-10-20 11:25:00|1874.8|1871.8|1873.3|1870.3|1875.5|1872.5|1872.2|1869.9|348
1666265400000|2022-10-20 11:30:00|1873.4|1870.4|1877.2|1874.2|1877.5|1874.5|1873.2|1870.2|429
1666265700000|2022-10-20 11:35:00|1877.3|1874.3|1877.4|1874.4|1877.4|1874.4|1874.1|1871.1|300
1666266000000|2022-10-20 11:40:00|1877.6|1874.6|1872.7|1869.7|1877.7|1875|1872.7|1869.7|356
1666266300000|2022-10-20 11:45:00|1872.8|1869.8|1871.2|1868.2|1875.7|1872.9|1871.1|1868.1|429
1666266600000|2022-10-20 11:50:00|1871.4|1868.4|1870.2|1868.2|1871.9|1869.4|1869.5|1866.5|433
1666266900000|2022-10-20 11:55:00|1870.3|1868.3|1871.2|1868.2|1872.8|1870|1869.5|1867.1|499
1666267200000|2022-10-20 12:00:00|1871.1|1868.1|1872.4|1869.4|1873|1870.3|1869.3|1866.5|528
1666267500000|2022-10-20 12:05:00|1872.5|1869.5|1870.8|1867.8|1873.3|1870.3|1868.8|1865.9|374
1666267800000|2022-10-20 12:10:00|1870.5|1867.5|1870.1|1867.1|1870.9|1867.9|1867.7|1864.8|381
1666268100000|2022-10-20 12:15:00|1870.2|1867.2|1872.2|1869.2|1873|1870|1869.3|1866.6|475
1666268400000|2022-10-20 12:20:00|1872.3|1869.3|1873.1|1870.1|1876.3|1873.3|1871.7|1868.7|695
1666268700000|2022-10-20 12:25:00|1873.2|1870.2|1870.3|1867.3|1873.4|1870.4|1868.2|1865.3|428
1666269000000|2022-10-20 12:30:00|1870.2|1867.2|1867|1864|1875.3|1872.3|1863.5|1860.5|1028
1666269300000|2022-10-20 12:35:00|1867.1|1864.1|1864.4|1861.4|1867.7|1864.7|1861.4|1858.4|1077
1666269600000|2022-10-20 12:40:00|1864.2|1861.2|1857.7|1854.7|1864.5|1861.5|1857|1854|897
1666269900000|2022-10-20 12:45:00|1857.9|1854.9|1858.6|1855.6|1860.5|1857.5|1856.8|1853.8|765
1666270200000|2022-10-20 12:50:00|1858.9|1855.9|1861.4|1858.4|1863.3|1860.3|1858.2|1855.2|611
1666270500000|2022-10-20 12:55:00|1861.5|1858.5|1853.4|1850.4|1861.6|1858.6|1852.8|1849.8|648
1666270800000|2022-10-20 13:00:00|1853.3|1850.3|1850.3|1847.3|1853.5|1850.5|1849.3|1846.3|760
1666271100000|2022-10-20 13:05:00|1850.4|1847.4|1853.3|1850.3|1854|1851|1849.8|1846.8|560
1666271400000|2022-10-20 13:10:00|1853.4|1850.4|1855.2|1852.2|1856.1|1853.1|1851.5|1848.5|516
1666271700000|2022-10-20 13:15:00|1854.7|1852.7|1858.5|1855.5|1858.9|1856|1854.4|1851.8|640
1666272000000|2022-10-20 13:20:00|1858.4|1855.4|1857.1|1854.1|1860.4|1857.4|1856.8|1853.9|420
1666272300000|2022-10-20 13:25:00|1857|1854|1855.3|1852.3|1857.3|1854.4|1855|1852.2|473
1666272600000|2022-10-20 13:30:00|1855.2|1852.2|1855.5|1852.5|1857.6|1854.6|1851.7|1848.7|1020
1666272900000|2022-10-20 13:35:00|1855.4|1852.4|1853.4|1850.4|1857.6|1854.6|1853.1|1850.1|938
1666273200000|2022-10-20 13:40:00|1853.6|1850.6|1860.1|1857.1|1860.6|1857.6|1852.9|1849.9|863
1666273500000|2022-10-20 13:45:00|1860.3|1857.3|1861.8|1859.8|1864.8|1862.2|1858.4|1855.6|816
1666273800000|2022-10-20 13:50:00|1862.7|1859.7|1864.3|1861.3|1866.4|1863.4|1861.5|1858.5|625
1666274100000|2022-10-20 13:55:00|1863.9|1860.9|1862.8|1859.8|1866.3|1863.3|1862.5|1859.5|565
1666274400000|2022-10-20 14:00:00|1862.9|1859.9|1870.2|1867.2|1870.4|1867.4|1861.9|1858.9|778
1666274700000|2022-10-20 14:05:00|1870.3|1867.3|1876.6|1873.6|1876.8|1874|1870|1867.2|632
1666275000000|2022-10-20 14:10:00|1876.8|1873.8|1883.5|1880.5|1884.5|1882.1|1876.1|1873.7|587
1666275300000|2022-10-20 14:15:00|1883.6|1880.6|1889.9|1886.9|1890.7|1888|1883.6|1880.6|638
1666275600000|2022-10-20 14:20:00|1890.4|1887.4|1889.6|1886.6|1893.2|1890.2|1886.7|1884.2|696
1666275900000|2022-10-20 14:25:00|1889.7|1886.7|1892.7|1889.7|1893.3|1890.3|1886.8|1884.3|642
1666276200000|2022-10-20 14:30:00|1892.8|1889.8|1887.4|1884.4|1893.7|1890.7|1886.2|1883.2|697
1666276500000|2022-10-20 14:35:00|1887.5|1884.5|1886.7|1883.7|1887.6|1885.3|1881|1878.5|628
1666276800000|2022-10-20 14:40:00|1886.4|1883.4|1884.5|1881.5|1886.7|1884.2|1882.7|1879.7|569
1666277100000|2022-10-20 14:45:00|1884.2|1881.2|1886.1|1883.1|1887.6|1885|1882.9|1879.9|627
1666277400000|2022-10-20 14:50:00|1886|1883|1888|1885|1890.5|1888|1885.6|1882.9|588
1666277700000|2022-10-20 14:55:00|1888.1|1885.1|1895.4|1892.4|1895.4|1892.4|1888.1|1885.1|569
1666278000000|2022-10-20 15:00:00|1895.1|1892.1|1894.6|1891.6|1898.4|1895.4|1892.9|1890.2|570
1666278300000|2022-10-20 15:05:00|1894.3|1891.3|1896.2|1893.2|1897.2|1894.2|1893.2|1890.2|542
1666278600000|2022-10-20 15:10:00|1896.3|1893.3|1897.8|1894.8|1898.3|1895.3|1894.2|1891.4|447
1666278900000|2022-10-20 15:15:00|1897.7|1894.7|1894.9|1891.9|1901.9|1898.9|1894.5|1891.8|582
1666279200000|2022-10-20 15:20:00|1895|1892|1895.2|1892.2|1896.5|1893.8|1894|1891|385
1666279500000|2022-10-20 15:25:00|1895.1|1892.1|1890.2|1887.2|1895.6|1892.9|1888.4|1885.4|434
1666279800000|2022-10-20 15:30:00|1890.3|1887.3|1892.2|1889.2|1894|1891|1890.3|1887.3|433
1666280100000|2022-10-20 15:35:00|1892|1889|1895.5|1892.5|1895.8|1893.2|1891.7|1888.8|400
1666280400000|2022-10-20 15:40:00|1895.6|1892.6|1892.9|1889.9|1895.7|1893.1|1892.1|1889.1|390
1666280700000|2022-10-20 15:45:00|1893|1890|1891.2|1888.2|1893.2|1890.2|1890.5|1887.9|328
1666281000000|2022-10-20 15:50:00|1891.1|1888.1|1891|1888|1892.2|1889.4|1890.5|1887.9|269
1666281300000|2022-10-20 15:55:00|1890.5|1887.5|1891.1|1888.1|1892.1|1889.3|1888.7|1886.3|328
1666281600000|2022-10-20 16:00:00|1891.2|1888.2|1886|1884|1891.7|1888.7|1885.1|1882.8|435
1666281900000|2022-10-20 16:05:00|1885.8|1883.8|1884.5|1881.5|1887.7|1885.1|1883.2|1880.7|475
1666282200000|2022-10-20 16:10:00|1884.4|1881.4|1883.7|1881.7|1885.2|1882.2|1883.2|1880.2|363
1666282500000|2022-10-20 16:15:00|1883.8|1881.8|1885.6|1882.6|1886.3|1883.5|1883.7|1880.7|309
1666282800000|2022-10-20 16:20:00|1885.5|1882.5|1884.1|1881.1|1885.7|1882.7|1881.6|1878.6|356
1666283100000|2022-10-20 16:25:00|1884|1881|1883|1880|1884.4|1881.5|1881.9|1879|409
1666283400000|2022-10-20 16:30:00|1882.9|1879.9|1882.4|1879.4|1884|1881.4|1881.9|1878.9|293
1666283700000|2022-10-20 16:35:00|1882.3|1879.3|1881.7|1878.7|1883.7|1880.7|1880.6|1877.9|372
1666284000000|2022-10-20 16:40:00|1881.6|1878.6|1880.8|1877.8|1882.9|1880.4|1880.6|1877.6|397
1666284300000|2022-10-20 16:45:00|1880.7|1877.7|1879|1876|1881.4|1878.8|1876.8|1874.1|416
1666284600000|2022-10-20 16:50:00|1879.1|1876.1|1880.4|1877.4|1881.4|1878.5|1878.7|1875.7|307
1666284900000|2022-10-20 16:55:00|1880.2|1877.2|1881.8|1878.8|1882.5|1879.6|1879.3|1876.3|372
1666285200000|2022-10-20 17:00:00|1881.7|1878.7|1879.1|1876.1|1881.9|1878.9|1878.7|1875.8|361
1666285500000|2022-10-20 17:05:00|1879.3|1876.3|1877.3|1874.3|1879.4|1876.9|1875.6|1872.6|446
1666285800000|2022-10-20 17:10:00|1877.4|1874.4|1879.3|1876.3|1880.3|1877.9|1876.3|1873.8|355
1666286100000|2022-10-20 17:15:00|1879.2|1876.2|1877.7|1874.7|1879.3|1876.4|1876.8|1873.8|344
1666286400000|2022-10-20 17:20:00|1877.6|1874.6|1874.8|1871.8|1880.3|1877.3|1874.2|1871.4|455
1666286700000|2022-10-20 17:25:00|1875|1872|1874.9|1871.9|1876.5|1873.9|1874.2|1871.7|386
1666287000000|2022-10-20 17:30:00|1874.8|1871.8|1873.5|1870.5|1875.4|1872.4|1872.7|1869.9|321
1666287300000|2022-10-20 17:35:00|1873.6|1870.6|1874.4|1871.4|1875.2|1872.2|1873|1870|230
1666287600000|2022-10-20 17:40:00|1874.1|1871.1|1872.6|1869.6|1874.4|1871.4|1871.5|1869|281
1666287900000|2022-10-20 17:45:00|1872.5|1869.5|1871.1|1868.1|1873.4|1870.9|1870.1|1867.2|316
1666288200000|2022-10-20 17:50:00|1871|1868|1871.1|1868.1|1871.2|1868.6|1868.5|1866|401
1666288500000|2022-10-20 17:55:00|1870.7|1867.7|1871.6|1868.6|1871.9|1869.1|1869.5|1866.7|324
1666288800000|2022-10-20 18:00:00|1871.5|1868.5|1869.8|1866.8|1872.2|1869.8|1868.6|1865.7|346
1666289100000|2022-10-20 18:05:00|1869.7|1866.7|1867.7|1864.7|1870.1|1867.2|1866.7|1863.9|390
1666289400000|2022-10-20 18:10:00|1867.8|1864.8|1864.8|1861.8|1868.2|1865.7|1863.6|1860.6|300
1666289700000|2022-10-20 18:15:00|1864.7|1861.7|1865.3|1862.3|1865.9|1863.2|1863.3|1860.8|380
1666290000000|2022-10-20 18:20:00|1865.2|1862.2|1864.7|1861.7|1865.8|1862.8|1863.2|1860.7|301
1666290300000|2022-10-20 18:25:00|1864.6|1861.6|1863.3|1860.3|1864.9|1861.9|1862.2|1859.6|231
1666290600000|2022-10-20 18:30:00|1863.2|1860.2|1866.8|1863.8|1867.2|1864.2|1862.7|1859.8|314
1666290900000|2022-10-20 18:35:00|1866.7|1863.7|1867.2|1864.2|1868.5|1865.5|1865.3|1862.8|344
1666291200000|2022-10-20 18:40:00|1867.3|1864.3|1865.3|1862.3|1867.3|1864.7|1864.8|1861.8|339
1666291500000|2022-10-20 18:45:00|1865.5|1862.5|1865.2|1862.2|1867.1|1864.3|1864|1861.2|390
1666291800000|2022-10-20 18:50:00|1865.4|1862.4|1865.8|1862.8|1866.6|1863.8|1864.5|1861.8|368
1666292100000|2022-10-20 18:55:00|1865.9|1862.9|1865.4|1862.4|1868.1|1865.4|1864.8|1861.8|396
1666292400000|2022-10-20 19:00:00|1865.6|1862.6|1864.5|1861.5|1867.1|1864.1|1864.3|1861.3|385
1666292700000|2022-10-20 19:05:00|1864.6|1861.6|1866.6|1863.6|1867.6|1864.6|1864.3|1861.3|317
1666293000000|2022-10-20 19:10:00|1866.8|1863.8|1865.4|1862.4|1867.3|1864.3|1864.5|1861.5|335
1666293300000|2022-10-20 19:15:00|1865.5|1862.5|1863.3|1860.3|1865.5|1862.5|1862.7|1860.3|272
1666293600000|2022-10-20 19:20:00|1863.7|1860.7|1862.1|1859.1|1863.8|1861|1860.6|1858|328
1666293900000|2022-10-20 19:25:00|1862|1859|1862.3|1859.3|1862.7|1859.7|1860.3|1857.7|288
1666294200000|2022-10-20 19:30:00|1862.4|1859.4|1861.2|1858.2|1862.4|1859.8|1860.3|1857.9|262
1666294500000|2022-10-20 19:35:00|1861.3|1858.3|1861.6|1858.6|1862.3|1859.7|1860.4|1857.8|315
1666294800000|2022-10-20 19:40:00|1861.3|1858.3|1863.3|1860.3|1863.7|1861.4|1860.6|1857.9|329
1666295100000|2022-10-20 19:45:00|1863.2|1860.2|1862.7|1860.7|1863.9|1861.2|1861.1|1858.9|245
1666295400000|2022-10-20 19:50:00|1863.3|1860.3|1864.5|1861.5|1865.2|1862.7|1863.1|1860.1|204
1666295700000|2022-10-20 19:55:00|1864.6|1861.6|1864.7|1861.7|1864.8|1862.1|1862.7|1860.3|230
1666296000000|2022-10-20 20:00:00|1864.8|1861.8|1865.7|1862.7|1866.5|1863.5|1864.5|1861.5|146
1666296300000|2022-10-20 20:05:00|1865.8|1862.8|1866.6|1863.6|1866.8|1864|1865.2|1862.6|102
1666296600000|2022-10-20 20:10:00|1866.2|1863.2|1865.9|1862.9|1866.6|1863.9|1865.4|1862.6|184
1666296900000|2022-10-20 20:15:00|1866|1863|1866.2|1863.2|1866.8|1864.2|1865.2|1862.6|110
1666297200000|2022-10-20 20:20:00|1866.3|1863.3|1866.6|1863.6|1866.8|1863.8|1865.6|1862.6|57
1666297500000|2022-10-20 20:25:00|1866.2|1864.2|1867.2|1864.2|1867.5|1864.8|1865.8|1863|113
1666297800000|2022-10-20 20:30:00|1867.4|1864.4|1866.3|1863.3|1867.6|1864.6|1865.6|1863|110
1666298100000|2022-10-20 20:35:00|1866.2|1863.2|1866.8|1863.8|1867.5|1864.5|1865.7|1862.7|83
1666298400000|2022-10-20 20:40:00|1866.7|1863.7|1867.5|1864.5|1867.9|1864.9|1866.1|1863.1|64
1666298700000|2022-10-20 20:45:00|1867.6|1864.6|1867.3|1864.3|1867.6|1864.6|1866.2|1863.2|71
1666299000000|2022-10-20 20:50:00|1867.4|1864.4|1868.1|1865.1|1868.8|1865.8|1867.4|1864.4|95
1666299300000|2022-10-20 20:55:00|1868.2|1865.2|1868.6|1865.6|1869.6|1866.6|1867.3|1864.3|103
1666303200000|2022-10-20 22:00:00|1867.7|1864.7|1866.1|1864.1|1868.7|1865|1865.9|1862.2|88
1666303500000|2022-10-20 22:05:00|1866.2|1864.2|1865.7|1863.7|1867|1864.3|1865|1862.4|93
1666303800000|2022-10-20 22:10:00|1865.3|1863.3|1866.4|1863.4|1867.3|1863.7|1865.1|1860.8|133
1666304100000|2022-10-20 22:15:00|1866.5|1863.5|1866.9|1863.9|1868.1|1864.2|1866.3|1861.9|104
1666304400000|2022-10-20 22:20:00|1867|1864|1866.4|1863.4|1868.1|1864.2|1865.9|1861.6|113
1666304700000|2022-10-20 22:25:00|1866.6|1863.6|1865.7|1862.7|1867.1|1864.1|1865.5|1862.5|67
1666305000000|2022-10-20 22:30:00|1865.6|1862.6|1865.1|1862.1|1865.8|1862.8|1864.2|1861.2|98
1666305300000|2022-10-20 22:35:00|1865|1862|1864.1|1861.1|1865.4|1862.4|1863.7|1860.7|69
1666305600000|2022-10-20 22:40:00|1863.9|1860.9|1863.3|1860.3|1864|1861|1862.7|1859.7|77
1666305900000|2022-10-20 22:45:00|1863.4|1860.4|1863.6|1860.6|1863.8|1860.8|1862.6|1860.1|51
1666306200000|2022-10-20 22:50:00|1863.7|1860.7|1863.9|1860.9|1864.4|1861.9|1863.2|1860.6|65
1666306500000|2022-10-20 22:55:00|1863.7|1860.7|1863.7|1860.7|1864|1861.4|1863.2|1860.4|56
1666306800000|2022-10-20 23:00:00|1863.8|1860.8|1863.7|1860.7|1863.8|1861.2|1861.9|1858.9|128
1666307100000|2022-10-20 23:05:00|1863.9|1860.9|1862.2|1859.2|1863.9|1860.9|1861.7|1858.7|100
1666307400000|2022-10-20 23:10:00|1861.7|1859.7|1861.8|1858.8|1862.7|1859.7|1861.4|1858.7|121
1666307700000|2022-10-20 23:15:00|1861.7|1858.7|1861.7|1858.7|1862|1859.2|1861.1|1858.1|78
1666308000000|2022-10-20 23:20:00|1861.6|1858.6|1861.3|1858.3|1861.9|1859.4|1861.2|1858.2|54
1666308300000|2022-10-20 23:25:00|1861.2|1858.2|1860.8|1857.8|1861.4|1858.8|1860.2|1857.6|81
1666308600000|2022-10-20 23:30:00|1860.7|1857.7|1861.5|1858.5|1862.2|1859.4|1860.1|1857.6|123
1666308900000|2022-10-20 23:35:00|1861.4|1858.4|1862|1859|1862.1|1859.1|1860.4|1858.1|122
1666309200000|2022-10-20 23:40:00|1861.9|1858.9|1862.2|1859.2|1862.9|1859.9|1860.9|1858.3|122
1666309500000|2022-10-20 23:45:00|1862.3|1859.3|1862.3|1859.3|1863|1860|1861.4|1858.4|97
1666309800000|2022-10-20 23:50:00|1862.4|1859.4|1861.4|1858.4|1862.4|1859.5|1860.8|1858|86
1666310100000|2022-10-20 23:55:00|1861.3|1858.3|1862.9|1859.9|1863|1860|1860.4|1858|103
1666310400000|2022-10-21 00:00:00|1863|1860|1861.4|1859.4|1863.9|1860.9|1861.4|1858.4|291
1666310700000|2022-10-21 00:05:00|1861.3|1859.3|1861.4|1858.4|1862|1859.4|1859.9|1857.4|181
1666311000000|2022-10-21 00:10:00|1861.1|1858.1|1859.7|1856.7|1861.5|1858.5|1858.8|1855.9|192
1666311300000|2022-10-21 00:15:00|1859.8|1856.8|1861.4|1858.4|1861.5|1859.1|1859.4|1856.8|165
1666311600000|2022-10-21 00:20:00|1861.3|1858.3|1860.4|1857.4|1861.6|1859.1|1859.9|1857.2|170
1666311900000|2022-10-21 00:25:00|1859.9|1857.9|1861|1859|1862.1|1859.6|1859.9|1857.3|263
1666312200000|2022-10-21 00:30:00|1861.1|1859.1|1860.4|1857.4|1861.6|1859.1|1859.1|1856.5|201
1666312500000|2022-10-21 00:35:00|1860.5|1857.5|1862.8|1859.8|1863.2|1860.7|1860.2|1857.2|233
1666312800000|2022-10-21 00:40:00|1863|1860|1862.4|1860.4|1864.2|1861.3|1861.9|1859|265
1666313100000|2022-10-21 00:45:00|1862.5|1860.5|1862.6|1859.6|1863.4|1860.9|1862.4|1859.5|173
1666313400000|2022-10-21 00:50:00|1862.5|1859.5|1862.4|1859.4|1863.3|1860.6|1861|1858.1|189
1666313700000|2022-10-21 00:55:00|1862.5|1859.5|1861|1858|1862.6|1859.6|1860|1857.1|266
1666314000000|2022-10-21 01:00:00|1861.6|1858.6|1863.3|1860.3|1864.2|1861.2|1861.5|1858.5|402
1666314300000|2022-10-21 01:05:00|1863.4|1860.4|1862.9|1859.9|1863.7|1861.1|1861.1|1858.1|290
1666314600000|2022-10-21 01:10:00|1863|1860|1863.9|1860.9|1864.5|1861.5|1862.2|1859.2|317
1666314900000|2022-10-21 01:15:00|1864|1861|1867.6|1864.6|1868|1865.1|1863.5|1860.5|378
1666315200000|2022-10-21 01:20:00|1867.8|1864.8|1866.2|1863.2|1868.1|1865.5|1865.6|1862.6|221
1666315500000|2022-10-21 01:25:00|1866.1|1863.1|1865.3|1862.3|1866.7|1863.7|1864.1|1861.1|261
1666315800000|2022-10-21 01:30:00|1865.2|1862.2|1863.5|1860.5|1866.1|1863.1|1863.4|1860.4|332
1666316100000|2022-10-21 01:35:00|1863.6|1860.6|1865.1|1862.1|1865.8|1863.1|1861.6|1859|344
1666316400000|2022-10-21 01:40:00|1865.2|1862.2|1864.1|1861.1|1865.7|1863.1|1863.6|1860.7|290
1666316700000|2022-10-21 01:45:00|1864.2|1861.2|1864.6|1861.6|1865.2|1862.5|1863|1860.1|324
1666317000000|2022-10-21 01:50:00|1864.5|1861.5|1864.2|1861.2|1864.8|1862.3|1863.1|1860.5|268
1666317300000|2022-10-21 01:55:00|1864.5|1861.5|1863.4|1860.4|1864.7|1862.3|1862.9|1860|308
1666317600000|2022-10-21 02:00:00|1863.5|1860.5|1862.1|1859.1|1864.1|1861.6|1862.1|1859.1|208
1666317900000|2022-10-21 02:05:00|1861.4|1859.4|1861.1|1858.1|1863.3|1860.6|1860.5|1857.7|275
1666318200000|2022-10-21 02:10:00|1861.2|1858.2|1861.6|1858.6|1862.3|1859.7|1860.4|1857.7|269
1666318500000|2022-10-21 02:15:00|1861.4|1858.4|1862.5|1859.5|1862.7|1860.2|1861.1|1858.1|191
1666318800000|2022-10-21 02:20:00|1863.1|1860.1|1863.2|1860.2|1864.4|1861.4|1862.6|1859.6|178
1666319100000|2022-10-21 02:25:00|1863.3|1860.3|1863.3|1860.3|1863.7|1861.2|1862.1|1859.5|169
1666319400000|2022-10-21 02:30:00|1863.6|1860.6|1864|1861|1865.3|1862.3|1862.6|1860|195
1666319700000|2022-10-21 02:35:00|1864.1|1861.1|1862.7|1859.7|1864.5|1861.8|1861.8|1859.2|173
1666320000000|2022-10-21 02:40:00|1862.4|1859.4|1862.5|1859.5|1863|1860.5|1861.1|1858.7|262
1666320300000|2022-10-21 02:45:00|1862.4|1859.4|1861.8|1858.8|1863.5|1860.8|1861.4|1858.4|251
1666320600000|2022-10-21 02:50:00|1861.7|1858.7|1861.9|1858.9|1862|1859.2|1860.3|1857.8|140
1666320900000|2022-10-21 02:55:00|1862|1859|1861.4|1858.4|1862|1859.4|1860.1|1857.5|182
1666321200000|2022-10-21 03:00:00|1861.3|1858.3|1862.4|1860.4|1862.9|1860.4|1860.1|1857.8|149
1666321500000|2022-10-21 03:05:00|1862.3|1860.3|1861.8|1859.8|1863.7|1861|1861.1|1859.1|198
1666321800000|2022-10-21 03:10:00|1862.1|1859.1|1864.1|1861.1|1864.4|1861.4|1861.7|1858.9|127
1666322100000|2022-10-21 03:15:00|1864.3|1861.3|1863.2|1860.2|1864.4|1861.4|1862|1859.6|196
1666322400000|2022-10-21 03:20:00|1863.3|1860.3|1862.6|1860.6|1863.4|1860.9|1861.8|1859.2|145
1666322700000|2022-10-21 03:25:00|1862.5|1860.5|1863.2|1861.2|1863.8|1861.6|1862.5|1860.1|123
1666323000000|2022-10-21 03:30:00|1863.1|1861.1|1861.7|1859.7|1863.5|1861.1|1861.3|1858.7|189
1666323300000|2022-10-21 03:35:00|1862.2|1859.2|1859.5|1856.5|1862.7|1859.7|1859.1|1856.1|298
1666323600000|2022-10-21 03:40:00|1859.2|1856.2|1853.7|1850.7|1859.5|1856.5|1853.7|1850.7|264
1666323900000|2022-10-21 03:45:00|1853.6|1850.6|1855|1852|1855.6|1852.6|1853.2|1850.2|211
1666324200000|2022-10-21 03:50:00|1854.9|1851.9|1853.7|1851.7|1855|1852.3|1853.2|1850.6|188
1666324500000|2022-10-21 03:55:00|1853.6|1851.6|1853.3|1851.3|1854.4|1851.9|1852.7|1850.3|174
1666324800000|2022-10-21 04:00:00|1853.4|1851.4|1852.1|1850.1|1853.4|1851.4|1851.3|1849.1|223
1666325100000|2022-10-21 04:05:00|1851.8|1849.8|1854|1852|1854.3|1852|1851.8|1849.5|241
1666325400000|2022-10-21 04:10:00|1853.9|1851.9|1853.7|1850.7|1854.8|1852.6|1852.3|1850.3|161
1666325700000|2022-10-21 04:15:00|1853.6|1850.6|1853.8|1851.8|1854.3|1851.8|1851.7|1849.4|205
1666326000000|2022-10-21 04:20:00|1853.9|1851.9|1855.9|1852.9|1856.3|1854|1853.9|1851.9|180
1666326300000|2022-10-21 04:25:00|1855.8|1852.8|1855.5|1852.5|1857.3|1854.9|1854.8|1852.3|250
1666326600000|2022-10-21 04:30:00|1855.6|1852.6|1854.7|1851.7|1856.3|1853.8|1854|1851.5|204
1666326900000|2022-10-21 04:35:00|1854.6|1851.6|1853.8|1850.8|1854.8|1852.4|1853.2|1850.2|175
1666327200000|2022-10-21 04:40:00|1854|1851|1856.2|1853.2|1856.3|1853.3|1853.7|1850.7|201
1666327500000|2022-10-21 04:45:00|1856|1853|1855.3|1852.3|1856.4|1853.8|1854.4|1851.6|229
1666327800000|2022-10-21 04:50:00|1855.4|1852.4|1855.6|1852.6|1856.4|1853.6|1854.4|1851.7|210
1666328100000|2022-10-21 04:55:00|1855.5|1852.5|1856.5|1853.5|1856.7|1853.7|1854.2|1851.2|217
1666328400000|2022-10-21 05:00:00|1856.4|1853.4|1855.4|1852.4|1857.1|1854.1|1854.9|1851.9|227
1666328700000|2022-10-21 05:05:00|1855.1|1852.1|1854.1|1851.1|1855.5|1852.5|1853.4|1850.7|164
1666329000000|2022-10-21 05:10:00|1854.2|1851.2|1853.5|1850.5|1854.5|1851.5|1852.6|1849.6|222
1666329300000|2022-10-21 05:15:00|1853.3|1850.3|1853.5|1850.5|1854.6|1851.6|1852.9|1849.9|188
1666329600000|2022-10-21 05:20:00|1853.6|1850.6|1854.8|1851.8|1855.4|1852.4|1852.9|1849.9|200
1666329900000|2022-10-21 05:25:00|1854.9|1851.9|1855.2|1852.2|1856.7|1853.7|1854.6|1851.9|219
1666330200000|2022-10-21 05:30:00|1855.3|1852.3|1856.5|1853.5|1857.2|1854.2|1854.6|1852|311
1666330500000|2022-10-21 05:35:00|1856.6|1853.6|1857.8|1854.8|1858.5|1855.5|1855.8|1852.8|218
1666330800000|2022-10-21 05:40:00|1857.7|1854.7|1857.2|1854.2|1858.5|1855.5|1855.5|1852.9|219
1666331100000|2022-10-21 05:45:00|1857.1|1854.1|1856.1|1853.1|1857.7|1854.9|1855.9|1852.9|208
1666331400000|2022-10-21 05:50:00|1856|1853|1857.1|1854.1|1857.6|1854.6|1855.5|1852.5|219
1666331700000|2022-10-21 05:55:00|1857|1854|1856.4|1853.4|1857.1|1854.4|1854.4|1851.9|215
1666332000000|2022-10-21 06:00:00|1856.5|1853.5|1855.5|1853.5|1856.9|1854.2|1853.3|1850.8|456
1666332300000|2022-10-21 06:05:00|1855.4|1853.4|1857|1855|1858.5|1855.6|1854.9|1851.9|383
1666332600000|2022-10-21 06:10:00|1856.9|1854.9|1856|1854|1857.9|1855.7|1855.2|1852.9|294
1666332900000|2022-10-21 06:15:00|1855.9|1853.9|1852.2|1850.2|1856.6|1854.5|1852|1849.6|322
1666333200000|2022-10-21 06:20:00|1852.3|1850.3|1852.3|1850.3|1854.2|1851.3|1852|1849.6|254
1666333500000|2022-10-21 06:25:00|1852.2|1850.2|1850.7|1848.7|1852.7|1850.2|1850.6|1848.6|218
1666333800000|2022-10-21 06:30:00|1850.8|1848.8|1850.2|1848.2|1853|1850.7|1849.9|1847.7|301
1666334100000|2022-10-21 06:35:00|1850|1848|1851.9|1849.9|1852.1|1849.9|1849.6|1847.6|317
1666334400000|2022-10-21 06:40:00|1851.7|1849.7|1854.2|1852.2|1855.2|1852.4|1850.6|1848.1|343
1666334700000|2022-10-21 06:45:00|1854.1|1852.1|1856.5|1854.5|1857.6|1855.1|1853.9|1851.9|347
1666335000000|2022-10-21 06:50:00|1856.6|1854.6|1854.5|1852.5|1856.8|1854.8|1853.6|1851.5|287
1666335300000|2022-10-21 06:55:00|1854.1|1852.1|1852.7|1850.7|1855.6|1853.1|1852.3|1850.3|264
1666335600000|2022-10-21 07:00:00|1852.8|1850.8|1848.5|1845.5|1852.8|1850.8|1848.2|1845.2|469
1666335900000|2022-10-21 07:05:00|1848.6|1845.6|1847.1|1844.1|1849.9|1847.3|1846.4|1843.7|419
1666336200000|2022-10-21 07:10:00|1847|1844|1844.1|1842.1|1848.3|1845.8|1843.2|1841.2|502
1666336500000|2022-10-21 07:15:00|1844.6|1841.6|1849.6|1847.6|1850.5|1848|1844.3|1841.3|459
1666336800000|2022-10-21 07:20:00|1849.5|1847.5|1857.4|1854.4|1857.4|1854.5|1848.8|1846.7|530
1666337100000|2022-10-21 07:25:00|1857.3|1854.3|1855.6|1852.6|1858.6|1855.7|1853.8|1850.8|588
1666337400000|2022-10-21 07:30:00|1855.5|1852.5|1853.1|1850.1|1856.5|1853.5|1852.2|1849.6|498
1666337700000|2022-10-21 07:35:00|1853.2|1850.2|1851.9|1849.9|1853.5|1850.5|1850.5|1847.8|367
1666338000000|2022-10-21 07:40:00|1852.1|1850.1|1853.4|1850.4|1854.7|1851.7|1850.2|1847.6|449
1666338300000|2022-10-21 07:45:00|1853.6|1850.6|1849.7|1846.7|1853.6|1850.6|1849.1|1846.1|397
1666338600000|2022-10-21 07:50:00|1849.6|1846.6|1849.1|1847.1|1850.6|1848|1848.7|1846.3|321
1666338900000|2022-10-21 07:55:00|1849.6|1846.6|1847.6|1845.6|1850.3|1847.7|1846.8|1844.3|372
1666339200000|2022-10-21 08:00:00|1847.4|1845.4|1845.5|1842.5|1847.8|1845.4|1844.7|1842.1|378
1666339500000|2022-10-21 08:05:00|1845.7|1842.7|1845.5|1842.5|1847.1|1845|1844.3|1841.7|561
1666339800000|2022-10-21 08:10:00|1845.2|1842.2|1844.1|1841.1|1846.6|1843.7|1844.1|1841.1|464
1666340100000|2022-10-21 08:15:00|1844.2|1841.2|1844.6|1841.6|1845.3|1843|1842.1|1839.2|453
1666340400000|2022-10-21 08:20:00|1844.7|1841.7|1843.3|1840.3|1844.7|1842.4|1841.5|1839|431
1666340700000|2022-10-21 08:25:00|1843|1840|1843.9|1840.9|1844.5|1841.9|1842.4|1839.4|376
1666341000000|2022-10-21 08:30:00|1843.8|1840.8|1842.6|1839.6|1843.8|1840.8|1840|1837.5|346
1666341300000|2022-10-21 08:35:00|1842.5|1839.5|1841.8|1839.8|1843.2|1840.8|1841.3|1838.7|431
1666341600000|2022-10-21 08:40:00|1841.7|1839.7|1838.8|1835.8|1842|1839.7|1837.7|1834.8|511
1666341900000|2022-10-21 08:45:00|1838.7|1835.7|1839.7|1836.7|1840.5|1837.8|1837.7|1835.1|306
1666342200000|2022-10-21 08:50:00|1839.8|1836.8|1836.9|1833.9|1840.3|1837.3|1836.6|1833.6|368
1666342500000|2022-10-21 08:55:00|1836.8|1833.8|1839.8|1836.8|1840.1|1837.9|1836|1833.5|358
1666342800000|2022-10-21 09:00:00|1839.7|1836.7|1843|1840|1844|1841|1839.1|1836.1|367
1666343100000|2022-10-21 09:05:00|1842.7|1839.7|1842.4|1839.4|1844.1|1841.5|1838.8|1835.9|449
1666343400000|2022-10-21 09:10:00|1842.3|1839.3|1841.9|1838.9|1844.7|1842|1840.4|1837.6|534
1666343700000|2022-10-21 09:15:00|1841.8|1838.8|1836.2|1833.2|1841.8|1838.9|1835.7|1833.1|415
1666344000000|2022-10-21 09:20:00|1836.3|1833.3|1837.3|1834.3|1838|1835.6|1835.7|1833.2|424
1666344300000|2022-10-21 09:25:00|1837.4|1834.4|1840|1837|1840.6|1838.4|1836.6|1834.2|341
1666344600000|2022-10-21 09:30:00|1840.1|1837.1|1838.4|1836.4|1840.2|1837.7|1837.1|1834.6|366
1666344900000|2022-10-21 09:35:00|1838.3|1836.3|1836.8|1833.8|1839.4|1837.2|1835.8|1833.6|387
1666345200000|2022-10-21 09:40:00|1836.7|1833.7|1838.9|1835.9|1839.3|1836.5|1834.4|1831.7|417
1666345500000|2022-10-21 09:45:00|1839.3|1836.3|1839.9|1837.9|1841.2|1838.8|1838.2|1835.7|404
1666345800000|2022-10-21 09:50:00|1839.8|1837.8|1843.1|1840.1|1843.4|1840.9|1838.8|1836.5|388
1666346100000|2022-10-21 09:55:00|1842.8|1840.8|1842.8|1839.8|1843.8|1841.2|1841.4|1838.9|382
1666346400000|2022-10-21 10:00:00|1842.4|1839.4|1842.7|1840.7|1843.2|1841.2|1840.4|1838.4|442
1666346700000|2022-10-21 10:05:00|1843|1841|1843.5|1840.5|1844.8|1842.4|1841.8|1839.2|510
1666347000000|2022-10-21 10:10:00|1843.2|1841.2|1840.8|1838.8|1844.1|1841.8|1839.8|1837.6|334
1666347300000|2022-10-21 10:15:00|1840.7|1838.7|1839.3|1837.3|1842.2|1840|1837.9|1835|403
1666347600000|2022-10-21 10:20:00|1839.2|1837.2|1840.9|1837.9|1841.1|1838.5|1838.6|1836.1|347
1666347900000|2022-10-21 10:25:00|1840.8|1837.8|1841.9|1838.9|1842|1839.5|1839.8|1837.1|411
1666348200000|2022-10-21 10:30:00|1842|1839|1838.3|1835.3|1843|1840|1837.6|1834.9|467
1666348500000|2022-10-21 10:35:00|1838.4|1835.4|1840.9|1837.9|1841.1|1838.1|1837.1|1834.6|371
1666348800000|2022-10-21 10:40:00|1841|1838|1837.4|1834.4|1841|1838|1836.5|1833.8|363
1666349100000|2022-10-21 10:45:00|1837.3|1834.3|1836.3|1833.3|1838.2|1835.4|1835.4|1832.7|363
1666349400000|2022-10-21 10:50:00|1836.4|1833.4|1837.8|1835.8|1839.6|1837|1835.2|1832.6|468
1666349700000|2022-10-21 10:55:00|1838.3|1835.3|1838.9|1835.9|1841.4|1838.6|1837.3|1834.8|481
1666350000000|2022-10-21 11:00:00|1838.8|1835.8|1841.2|1838.2|1841.8|1839.3|1838.1|1835.6|495
1666350300000|2022-10-21 11:05:00|1841.3|1838.3|1842|1839|1843.7|1840.7|1840.8|1837.9|468
1666350600000|2022-10-21 11:10:00|1841.9|1838.9|1837.5|1834.5|1842.5|1839.5|1837.4|1834.4|544
1666350900000|2022-10-21 11:15:00|1837.4|1834.4|1842|1839|1842.3|1839.9|1836.7|1834.1|548
1666351200000|2022-10-21 11:20:00|1841.9|1838.9|1842.8|1840.8|1845.6|1843.2|1840.7|1837.9|518
1666351500000|2022-10-21 11:25:00|1842.9|1840.9|1843.2|1840.2|1844.1|1841.5|1841.6|1838.6|452
1666351800000|2022-10-21 11:30:00|1843.1|1840.1|1842.1|1839.1|1844.2|1841.7|1840.9|1837.9|436
1666352100000|2022-10-21 11:35:00|1842|1839|1841.5|1838.5|1843.3|1840.6|1840.4|1837.4|391
1666352400000|2022-10-21 11:40:00|1841.6|1838.6|1839.5|1836.5|1841.8|1839.1|1838.1|1835.1|388
1666352700000|2022-10-21 11:45:00|1839.4|1836.4|1840|1837|1840.3|1837.9|1838.2|1835.2|423
1666353000000|2022-10-21 11:50:00|1839.7|1836.7|1838.3|1836.3|1840|1837|1838.1|1835.1|374
1666353300000|2022-10-21 11:55:00|1838.2|1836.2|1837.2|1834.2|1838.6|1836.3|1836.1|1833.6|410
1666353600000|2022-10-21 12:00:00|1837.4|1834.4|1838.4|1835.4|1840.2|1837.2|1837|1834|468
1666353900000|2022-10-21 12:05:00|1838.3|1835.3|1840|1837|1840.8|1838.1|1835.8|1833|438
1666354200000|2022-10-21 12:10:00|1839.9|1836.9|1836.1|1833.1|1840.1|1837.5|1835.4|1832.5|428
1666354500000|2022-10-21 12:15:00|1836.2|1833.2|1835.1|1832.1|1836.6|1833.6|1831|1828.3|602
1666354800000|2022-10-21 12:20:00|1835.3|1832.3|1834.4|1831.4|1835.5|1832.9|1831.5|1828.5|685
1666355100000|2022-10-21 12:25:00|1834.3|1831.3|1834.1|1831.1|1837|1834|1831|1828.4|456
1666355400000|2022-10-21 12:30:00|1833.9|1830.9|1831.5|1828.5|1836.9|1833.9|1829.6|1827|511
1666355700000|2022-10-21 12:35:00|1831.6|1828.6|1834.9|1831.9|1835.1|1832.1|1830.1|1827.1|704
1666356000000|2022-10-21 12:40:00|1834.7|1831.7|1839.9|1836.9|1841.7|1838.7|1833.7|1830.7|678
1666356300000|2022-10-21 12:45:00|1840.3|1837.3|1835.8|1832.8|1842.3|1839.3|1835.2|1832.2|670
1666356600000|2022-10-21 12:50:00|1835.7|1832.7|1834.8|1831.8|1836|1833|1831.9|1828.9|685
1666356900000|2022-10-21 12:55:00|1834.9|1831.9|1857.2|1854.2|1861.8|1858.8|1833.7|1830.7|1173
1666357200000|2022-10-21 13:00:00|1857.1|1854.1|1865.4|1862.4|1871.9|1868.9|1856.4|1853.4|1576
1666357500000|2022-10-21 13:05:00|1865.2|1862.2|1877|1874|1878|1875|1865.2|1862.2|1334
1666357800000|2022-10-21 13:10:00|1876.9|1873.9|1863.7|1860.7|1880|1877|1860.9|1857.9|1177
1666358100000|2022-10-21 13:15:00|1863.8|1860.8|1861.6|1858.6|1869.1|1866.1|1860.7|1857.7|1120
1666358400000|2022-10-21 13:20:00|1861.1|1858.1|1863.9|1860.9|1865.9|1862.9|1860.5|1857.5|1029
1666358700000|2022-10-21 13:25:00|1864.4|1861.4|1869.5|1866.5|1872.5|1869.8|1863.9|1860.9|1009
1666359000000|2022-10-21 13:30:00|1869.3|1866.3|1874.4|1871.4|1876.9|1873.9|1861.4|1858.4|1534
1666359300000|2022-10-21 13:35:00|1874.2|1871.2|1876.1|1873.1|1882.4|1879.4|1871.1|1868.1|1459
1666359600000|2022-10-21 13:40:00|1875.9|1872.9|1876.4|1874.4|1877.2|1874.4|1868.4|1865.4|1256
1666359900000|2022-10-21 13:45:00|1876.5|1874.5|1885.1|1882.1|1885.7|1882.9|1876.4|1874.4|1316
1666360200000|2022-10-21 13:50:00|1885.2|1882.2|1885.6|1882.6|1888.1|1885.3|1879.8|1876.8|1232
1666360500000|2022-10-21 13:55:00|1885.8|1882.8|1886.7|1884.7|1890|1887|1883.7|1880.7|1095
1666360800000|2022-10-21 14:00:00|1886.9|1884.9|1886.7|1883.7|1889.5|1886.6|1884.6|1881.6|1080
1666361100000|2022-10-21 14:05:00|1886.9|1883.9|1891.3|1888.3|1892.3|1889.3|1884.9|1881.9|1042
1666361400000|2022-10-21 14:10:00|1891.2|1888.2|1884.8|1882.8|1892.7|1890.7|1883|1880.2|910
1666361700000|2022-10-21 14:15:00|1885.3|1882.3|1884.3|1881.3|1887.5|1884.5|1882.3|1879.3|1033
1666362000000|2022-10-21 14:20:00|1884.6|1881.6|1877.3|1874.3|1885.9|1883.4|1876.3|1873.8|988
1666362300000|2022-10-21 14:25:00|1877.4|1874.4|1874.3|1871.3|1878.6|1875.6|1873.8|1870.8|939
1666362600000|2022-10-21 14:30:00|1874.4|1871.4|1872.9|1869.9|1879.7|1876.8|1872.3|1869.3|1088
1666362900000|2022-10-21 14:35:00|1872.8|1869.8|1875.7|1872.7|1877|1874|1867.8|1864.8|1331
1666363200000|2022-10-21 14:40:00|1875.5|1872.5|1879.5|1876.5|1880.4|1877.4|1874.4|1871.4|1252
1666363500000|2022-10-21 14:45:00|1879.1|1876.1|1887.4|1884.4|1887.8|1885|1878.5|1875.5|1272
1666363800000|2022-10-21 14:50:00|1887.5|1884.5|1888|1885|1891.1|1888.1|1885.7|1882.7|1214
1666364100000|2022-10-21 14:55:00|1888.1|1885.1|1881.5|1878.5|1888.9|1885.9|1880.6|1877.6|992
1666364400000|2022-10-21 15:00:00|1881.4|1878.4|1876|1873|1883.2|1880.2|1875.5|1872.5|1032
1666364700000|2022-10-21 15:05:00|1875.9|1872.9|1881|1878|1882.5|1879.5|1875.9|1872.9|985
1666365000000|2022-10-21 15:10:00|1881.1|1878.1|1885.3|1882.3|1887.3|1884.3|1879.7|1876.7|1168
1666365300000|2022-10-21 15:15:00|1885.2|1882.2|1884.3|1881.3|1887.8|1884.8|1883.2|1880.2|1101
1666365600000|2022-10-21 15:20:00|1884.1|1881.1|1891.9|1888.9|1894.4|1891.4|1882|1879|1024
1666365900000|2022-10-21 15:25:00|1891.8|1888.8|1890.7|1887.7|1898.4|1895.4|1890.6|1887.6|996
1666366200000|2022-10-21 15:30:00|1890.5|1887.5|1890.5|1887.5|1896.7|1893.7|1890.1|1887.1|978
1666366500000|2022-10-21 15:35:00|1890.6|1887.6|1885.8|1882.8|1891|1888|1884.9|1881.9|851
1666366800000|2022-10-21 15:40:00|1885.9|1882.9|1894.8|1891.8|1896.6|1893.6|1885.7|1882.7|930
1666367100000|2022-10-21 15:45:00|1895|1892|1901.1|1898.1|1901.8|1898.8|1892.9|1889.9|1151
1666367400000|2022-10-21 15:50:00|1901.2|1898.2|1904|1901|1905.1|1902.1|1898.6|1895.6|1070
1666367700000|2022-10-21 15:55:00|1903.9|1900.9|1911.4|1908.4|1911.4|1908.4|1902.5|1899.5|1187
1666368000000|2022-10-21 16:00:00|1911.5|1908.5|1914.2|1911.2|1917.8|1914.8|1911.3|1908.3|1015
1666368300000|2022-10-21 16:05:00|1914.3|1911.3|1908.6|1905.6|1914.3|1911.3|1907.1|1904.1|1071
1666368600000|2022-10-21 16:10:00|1908.7|1905.7|1909.7|1906.7|1910.7|1907.7|1904.3|1901.3|796
1666368900000|2022-10-21 16:15:00|1909.8|1906.8|1904.7|1901.7|1909.8|1906.8|1903.4|1900.4|762
1666369200000|2022-10-21 16:20:00|1904.8|1901.8|1909.4|1906.4|1910.3|1907.3|1901.6|1898.6|866
1666369500000|2022-10-21 16:25:00|1909.2|1906.2|1905.6|1902.6|1911.2|1908.2|1903.6|1900.6|978
1666369800000|2022-10-21 16:30:00|1905.9|1902.9|1912.1|1909.1|1912.6|1909.6|1905.6|1902.6|850
1666370100000|2022-10-21 16:35:00|1912|1909|1906.8|1903.8|1912.6|1909.6|1906|1903|723
1666370400000|2022-10-21 16:40:00|1906.7|1903.7|1912|1909|1913|1910|1906.1|1903.1|648
1666370700000|2022-10-21 16:45:00|1912.1|1909.1|1916.1|1913.1|1917.3|1914.3|1911.8|1908.8|602
1666371000000|2022-10-21 16:50:00|1916.3|1913.3|1917.2|1914.2|1918.3|1915.3|1915.5|1912.5|454
1666371300000|2022-10-21 16:55:00|1917.4|1914.4|1913.6|1910.6|1918.3|1915.3|1913.1|1910.1|475
1666371600000|2022-10-21 17:00:00|1913.5|1910.5|1917.9|1914.9|1919.1|1916.1|1913.3|1910.3|465
1666371900000|2022-10-21 17:05:00|1918.2|1915.2|1915.2|1912.2|1918.7|1915.7|1915.1|1912.1|393
1666372200000|2022-10-21 17:10:00|1915.4|1912.4|1916.5|1914.5|1917.7|1915.1|1913.6|1910.6|383
1666372500000|2022-10-21 17:15:00|1916.6|1914.6|1917.2|1915.2|1917.5|1915.3|1912.8|1910.1|522
1666372800000|2022-10-21 17:20:00|1917.3|1915.3|1911.2|1909.2|1917.3|1915.3|1910.2|1907.9|456
1666373100000|2022-10-21 17:25:00|1911.3|1909.3|1913.5|1911.5|1914.8|1912.3|1910.4|1907.7|421
1666373400000|2022-10-21 17:30:00|1913.7|1911.7|1915.4|1913.4|1918.9|1916.7|1913.6|1911.6|382
1666373700000|2022-10-21 17:35:00|1915.5|1913.5|1915.9|1913.9|1917.6|1915.4|1914.3|1911.9|433
1666374000000|2022-10-21 17:40:00|1915.8|1913.8|1917.3|1914.3|1919.6|1917|1915.8|1913.2|435
1666374300000|2022-10-21 17:45:00|1917.4|1914.4|1917.8|1915.8|1918.8|1916.5|1917|1914|352
1666374600000|2022-10-21 17:50:00|1917.9|1915.9|1917.8|1914.8|1919.8|1917.6|1917.1|1914.6|289
1666374900000|2022-10-21 17:55:00|1917.9|1914.9|1919.2|1917.2|1919.7|1917.6|1915.2|1912.7|355
1666375200000|2022-10-21 18:00:00|1919.1|1917.1|1920|1918|1920.6|1918.4|1918.3|1915.9|312
1666375500000|2022-10-21 18:05:00|1919.9|1917.9|1922|1920|1923.6|1920.9|1919.1|1916.7|344
1666375800000|2022-10-21 18:10:00|1922.2|1920.2|1921.8|1918.8|1923.9|1921|1921.3|1918.3|215
1666562400000|2022-10-23 22:00:00|1949|1946|1947.9|1944.9|1959.6|1950.6|1941.8|1938.8|476
1666562700000|2022-10-23 22:05:00|1948|1945|1951.7|1948.7|1956.5|1953.5|1946.6|1943.6|378
1666563000000|2022-10-23 22:10:00|1951.8|1948.8|1945.3|1942.3|1953.1|1950.1|1943.8|1940.8|455
1666563300000|2022-10-23 22:15:00|1945.5|1942.5|1941.4|1938.4|1945.8|1942.8|1939.9|1936.9|338
1666563600000|2022-10-23 22:20:00|1941.3|1938.3|1940.3|1937.3|1943.4|1940.4|1940.1|1937.3|286
1666563900000|2022-10-23 22:25:00|1940.4|1937.4|1943.2|1940.2|1944.4|1941.4|1940.3|1937.3|197
1666564200000|2022-10-23 22:30:00|1943.1|1940.1|1944.5|1941.5|1944.9|1941.9|1942|1939|360
1666564500000|2022-10-23 22:35:00|1944.4|1941.4|1947.6|1944.6|1948.1|1945.1|1943.2|1940.6|291
1666564800000|2022-10-23 22:40:00|1949.1|1946.1|1954.6|1951.6|1959.5|1956.5|1949|1946|290
1666565100000|2022-10-23 22:45:00|1954.7|1951.7|1953.8|1950.8|1956.6|1953.6|1952.2|1949.2|303
1666565400000|2022-10-23 22:50:00|1954.1|1951.1|1952.8|1949.8|1954.5|1951.6|1951.6|1948.9|271
1666565700000|2022-10-23 22:55:00|1952.7|1949.7|1951.4|1948.4|1953.8|1951.1|1950.5|1947.5|272
1666566000000|2022-10-23 23:00:00|1951.3|1948.3|1947|1944|1951.7|1948.7|1946.4|1943.6|271
1666566300000|2022-10-23 23:05:00|1947.1|1944.1|1948|1945|1949.1|1946.5|1946.4|1943.5|222
1666566600000|2022-10-23 23:10:00|1948.1|1945.1|1946.9|1943.9|1949.1|1946.5|1946.1|1943.5|210
1666566900000|2022-10-23 23:15:00|1946.7|1943.7|1948|1945|1948.5|1945.7|1946.4|1943.7|228
1666567200000|2022-10-23 23:20:00|1947.8|1944.8|1946.6|1943.6|1947.8|1945|1946.1|1943.3|159
1666567500000|2022-10-23 23:25:00|1946.3|1943.3|1944.2|1941.2|1946.7|1943.7|1943.4|1940.4|242
1666567800000|2022-10-23 23:30:00|1944.4|1941.4|1943.4|1940.4|1945.2|1942.2|1941.7|1939|302
1666568100000|2022-10-23 23:35:00|1943.5|1940.5|1962.1|1959.1|1966|1963|1943|1940|897
1666568400000|2022-10-23 23:40:00|1962|1959|1966.3|1961.3|1968.3|1963.3|1957.6|1954.6|1432
1666568700000|2022-10-23 23:45:00|1966.8|1961.8|1957|1952|1971.2|1966.2|1956.6|1951.6|1060
1666569000000|2022-10-23 23:50:00|1956.5|1951.5|1955.4|1950.4|1957.1|1952.1|1950.9|1945.9|610
1666569300000|2022-10-23 23:55:00|1955.3|1950.3|1949.5|1944.5|1955.3|1950.3|1947.1|1942.1|589
1666569600000|2022-10-24 00:00:00|1949.9|1944.9|1947.9|1942.9|1950.3|1945.3|1942.6|1937.6|867
1666569900000|2022-10-24 00:05:00|1948.2|1943.2|1949.6|1946.6|1953.4|1948.4|1946|1941.2|845
1666570200000|2022-10-24 00:10:00|1949.8|1946.8|1948.8|1945.8|1951.8|1948.8|1945.7|1942.7|478
1666570500000|2022-10-24 00:15:00|1948.9|1945.9|1949.4|1946.4|1951.1|1948.1|1946.8|1943.8|449
1666570800000|2022-10-24 00:20:00|1949.3|1946.3|1947.6|1944.6|1950|1947.6|1946.5|1943.6|335
1666571100000|2022-10-24 00:25:00|1947.8|1944.8|1948.9|1945.9|1949|1946.3|1945.9|1942.9|431
1666571400000|2022-10-24 00:30:00|1948.8|1945.8|1947.7|1944.7|1950.2|1947.6|1945.9|1943.3|382
1666571700000|2022-10-24 00:35:00|1947.8|1944.8|1947.5|1945.5|1950.8|1947.8|1943.2|1940.3|588
1666572000000|2022-10-24 00:40:00|1947.7|1945.7|1945.5|1942.5|1949.2|1946.3|1944.9|1942.1|311
1666572300000|2022-10-24 00:45:00|1945.6|1942.6|1944|1941|1946.2|1943.2|1943.1|1940.1|371
1666572600000|2022-10-24 00:50:00|1944.1|1941.1|1940.9|1937.9|1944.2|1941.4|1940.1|1937.1|448
1666572900000|2022-10-24 00:55:00|1941|1938|1939.4|1936.4|1942.6|1939.6|1938.3|1935.3|463
1666573200000|2022-10-24 01:00:00|1939.7|1936.7|1936.7|1933.7|1939.9|1936.9|1932|1929.4|712
1666573500000|2022-10-24 01:05:00|1936.8|1933.8|1933.1|1930.1|1938.6|1936.2|1931.3|1928.3|465
1666573800000|2022-10-24 01:10:00|1933.2|1930.2|1931|1928|1934.3|1931.3|1928.2|1925.2|415
1666574100000|2022-10-24 01:15:00|1931.1|1928.1|1927.4|1924.4|1931.3|1928.3|1926.9|1923.9|537
1666574400000|2022-10-24 01:20:00|1927.5|1924.5|1928.2|1925.2|1929.8|1926.8|1925.6|1923|568
1666574700000|2022-10-24 01:25:00|1928.1|1925.1|1927.5|1924.5|1931.1|1928.1|1926.5|1923.5|502
1666575000000|2022-10-24 01:30:00|1927.6|1924.6|1926.8|1923.8|1930.5|1927.5|1925.3|1922.6|585
1666575300000|2022-10-24 01:35:00|1926.9|1923.9|1929.5|1926.5|1931.1|1928.1|1926.3|1923.9|502
1666575600000|2022-10-24 01:40:00|1929.7|1926.7|1927.3|1924.3|1930.2|1927.2|1926.8|1923.8|389
1666575900000|2022-10-24 01:45:00|1927.2|1924.2|1924.3|1921.3|1928.2|1925.2|1923.8|1921|349
1666576200000|2022-10-24 01:50:00|1924.4|1921.4|1924.9|1921.9|1925.4|1922.4|1923.7|1920.7|339
1666576500000|2022-10-24 01:55:00|1925|1922|1925.5|1922.5|1927|1924|1923.8|1920.8|394
1666576800000|2022-10-24 02:00:00|1925.6|1922.6|1924.6|1921.6|1926.3|1923.3|1923.1|1920.6|496
1666577100000|2022-10-24 02:05:00|1924.5|1921.5|1924.9|1921.9|1926.1|1923.1|1923.4|1921|441
1666577400000|2022-10-24 02:10:00|1924.8|1921.8|1922.2|1920.2|1925.5|1922.9|1922.2|1919.8|319
1666577700000|2022-10-24 02:15:00|1922.3|1920.3|1925.1|1922.1|1925.6|1922.6|1922.3|1919.7|340
1666578000000|2022-10-24 02:20:00|1925.4|1922.4|1922.8|1920.8|1925.6|1922.8|1922.7|1920.1|450
1666578300000|2022-10-24 02:25:00|1922.9|1920.9|1925.8|1922.8|1925.9|1922.9|1922.4|1919.8|207
1666578600000|2022-10-24 02:30:00|1925.9|1922.9|1925.6|1922.6|1926.6|1923.6|1923.5|1920.9|327
1666578900000|2022-10-24 02:35:00|1925.5|1922.5|1926.5|1923.5|1927.7|1924.7|1925.2|1922.2|305
1666579200000|2022-10-24 02:40:00|1926.2|1923.2|1927.9|1924.9|1928.7|1926.1|1926.1|1923.1|245
1666579500000|2022-10-24 02:45:00|1928|1925|1928.8|1925.8|1929.1|1926.6|1927.5|1924.5|323
1666579800000|2022-10-24 02:50:00|1928.7|1925.7|1930.1|1927.1|1931.5|1928.5|1928.5|1925.5|211
1666580100000|2022-10-24 02:55:00|1930.5|1927.5|1930.1|1927.1|1932.1|1929.1|1929.9|1926.9|257
1666580400000|2022-10-24 03:00:00|1930.2|1927.2|1928.7|1925.7|1931|1928|1928.2|1925.5|156
1666580700000|2022-10-24 03:05:00|1928.8|1925.8|1926.2|1923.2|1929|1926.4|1925.5|1922.8|251
1666581000000|2022-10-24 03:10:00|1926.1|1923.1|1925|1922|1927.1|1924.1|1925|1922|316
1666581300000|2022-10-24 03:15:00|1925.5|1922.5|1924.9|1921.9|1926.5|1923.5|1924.1|1921.5|256
1666581600000|2022-10-24 03:20:00|1924.8|1921.8|1924.9|1921.9|1925.4|1922.9|1924.1|1921.4|217
1666581900000|2022-10-24 03:25:00|1924.8|1921.8|1927.1|1924.1|1927.2|1924.7|1924.6|1921.6|183
1666582200000|2022-10-24 03:30:00|1927.2|1924.2|1927.2|1924.2|1928.6|1925.6|1926.9|1924.1|101
1666582500000|2022-10-24 03:35:00|1927.1|1924.1|1926.1|1923.1|1927.5|1924.7|1926|1923|137
1666582800000|2022-10-24 03:40:00|1926|1923|1926.1|1923.1|1927.1|1924.5|1925.2|1922.2|147
1666583100000|2022-10-24 03:45:00|1926.2|1923.2|1926.6|1923.6|1926.6|1924|1925.6|1922.7|140
1666583400000|2022-10-24 03:50:00|1926.5|1923.5|1927|1924|1927.5|1925|1925.6|1923|122
1666583700000|2022-10-24 03:55:00|1926.6|1923.6|1927.5|1924.5|1927.7|1925|1926|1923|128
1666584000000|2022-10-24 04:00:00|1927.4|1924.4|1928.3|1925.3|1928.9|1925.9|1927.1|1924.1|152
1666584300000|2022-10-24 04:05:00|1928.2|1925.2|1928.4|1925.4|1929.1|1926.1|1927.4|1924.4|148
1666584600000|2022-10-24 04:10:00|1928.6|1925.6|1930|1928|1930.6|1928.1|1928.4|1925.4|186
1666584900000|2022-10-24 04:15:00|1930.5|1927.5|1931.6|1928.6|1932.1|1929.6|1929.2|1926.6|176
1666585200000|2022-10-24 04:20:00|1931.5|1928.5|1932.6|1929.6|1933.6|1930.6|1931.4|1928.5|144
1666585500000|2022-10-24 04:25:00|1932.5|1929.5|1932.4|1930.4|1933.9|1931.4|1931.8|1928.8|127
1666585800000|2022-10-24 04:30:00|1932.7|1930.7|1937.2|1934.2|1937.6|1934.6|1932.7|1930.4|334
1666586100000|2022-10-24 04:35:00|1937.1|1934.1|1937.6|1934.6|1937.7|1934.7|1935.6|1933|209
1666586400000|2022-10-24 04:40:00|1937.7|1934.7|1939.2|1936.2|1939.8|1936.8|1937.2|1934.5|181
1666586700000|2022-10-24 04:45:00|1939.4|1936.4|1938.7|1935.7|1940.4|1937.8|1938|1935.5|231
1666587000000|2022-10-24 04:50:00|1938.9|1935.9|1939|1936|1939.4|1936.9|1937.9|1935.3|146
1666587300000|2022-10-24 04:55:00|1939.1|1936.1|1939.7|1936.7|1940.2|1937.5|1938|1935.5|153
1666587600000|2022-10-24 05:00:00|1939.8|1936.8|1940.2|1937.2|1941.2|1938.5|1938.2|1935.5|283
1666587900000|2022-10-24 05:05:00|1940.3|1937.3|1941|1938|1943|1940.5|1939.6|1936.6|199
1666588200000|2022-10-24 05:10:00|1940|1937|1939.6|1936.6|1940.3|1937.6|1938.6|1935.9|273
1666588500000|2022-10-24 05:15:00|1939.7|1936.7|1938.1|1935.1|1941.6|1938.7|1937.6|1935|301
1666588800000|2022-10-24 05:20:00|1938|1935|1936|1933|1939.1|1936.2|1934.7|1932.4|248
1666589100000|2022-10-24 05:25:00|1936.1|1933.1|1934|1931|1936.5|1933.6|1933.5|1930.8|243
1666589400000|2022-10-24 05:30:00|1933.5|1931.5|1932.8|1929.8|1933.6|1931.6|1930.4|1927.8|435
1666589700000|2022-10-24 05:35:00|1932.9|1929.9|1931.7|1928.7|1933.7|1930.8|1930.5|1927.5|292
1666590000000|2022-10-24 05:40:00|1931|1929|1931.1|1928.1|1932.3|1929.6|1929.5|1926.9|247
1666590300000|2022-10-24 05:45:00|1931|1928|1933.9|1930.9|1934.2|1931.2|1930.9|1928|235
1666590600000|2022-10-24 05:50:00|1934|1931|1929.5|1926.5|1934|1931|1929.1|1926.1|301
1666590900000|2022-10-24 05:55:00|1929.4|1926.4|1929.2|1926.2|1930|1927|1928.5|1925.5|370
1666591200000|2022-10-24 06:00:00|1929.1|1926.1|1930.2|1927.2|1931|1928|1928.5|1925.5|509
1666591500000|2022-10-24 06:05:00|1930.4|1927.4|1930.6|1927.6|1931.6|1928.7|1928.4|1925.7|396
1666591800000|2022-10-24 06:10:00|1930.5|1927.5|1931.4|1928.4|1932.8|1929.8|1930.1|1927.4|376
1666592100000|2022-10-24 06:15:00|1931.5|1928.5|1932.8|1929.8|1935.2|1932.7|1930.2|1927.2|486
1666592400000|2022-10-24 06:20:00|1932.9|1929.9|1931.6|1929.6|1934.8|1931.8|1931.3|1929.3|470
1666592700000|2022-10-24 06:25:00|1931.8|1929.8|1932.3|1929.3|1933.3|1931|1930.5|1928|511
1666593000000|2022-10-24 06:30:00|1932.4|1929.4|1928|1926|1934.4|1931.8|1927.9|1925.5|502
1666593300000|2022-10-24 06:35:00|1927.9|1925.9|1926.5|1923.5|1929.5|1927.2|1924.9|1922.4|494
1666593600000|2022-10-24 06:40:00|1926.4|1923.4|1927.5|1924.5|1928|1925.5|1925.4|1923.2|438
1666593900000|2022-10-24 06:45:00|1927.4|1924.4|1925.6|1922.6|1928.5|1925.5|1924.4|1921.5|430
1666594200000|2022-10-24 06:50:00|1925.5|1922.5|1922.9|1919.9|1926.7|1923.7|1922.8|1919.8|424
1666594500000|2022-10-24 06:55:00|1923|1920|1923.3|1920.3|1924.3|1921.9|1922.4|1919.4|380
1666594800000|2022-10-24 07:00:00|1923.2|1920.2|1930.4|1927.4|1931.2|1928.9|1923.2|1920.2|827
1666595100000|2022-10-24 07:05:00|1930.6|1927.6|1929.9|1927.9|1933.7|1930.9|1929.5|1927|567
1666595400000|2022-10-24 07:10:00|1929.8|1927.8|1923|1921|1929.8|1927.8|1921|1918.5|694
1666595700000|2022-10-24 07:15:00|1922.8|1920.8|1919.5|1916.5|1924|1921.3|1918.1|1915.2|674
1666596000000|2022-10-24 07:20:00|1919.3|1916.3|1917.6|1914.6|1921.1|1918.1|1917.2|1914.4|658
1666596300000|2022-10-24 07:25:00|1917.5|1914.5|1916.9|1913.9|1919|1916.4|1915.7|1913|644
1666596600000|2022-10-24 07:30:00|1916.5|1914.5|1919.1|1917.1|1920.2|1917.2|1916.3|1913.5|614
1666596900000|2022-10-24 07:35:00|1919.5|1916.5|1918.6|1915.6|1921.1|1918.1|1916.2|1913.6|436
1666597200000|2022-10-24 07:40:00|1918.5|1915.5|1916.6|1913.6|1918.5|1915.5|1913.7|1910.7|549
1666597500000|2022-10-24 07:45:00|1916.7|1913.7|1920|1917|1920.5|1917.5|1914.2|1911.6|582
1666597800000|2022-10-24 07:50:00|1920.1|1917.1|1919.3|1916.3|1921.5|1919.1|1917.9|1915.8|396
1666598100000|2022-10-24 07:55:00|1919.2|1916.2|1918.4|1915.4|1920.2|1917.3|1917.2|1914.2|445
1666598400000|2022-10-24 08:00:00|1918.7|1915.7|1917|1914|1919.8|1916.8|1914.5|1911.5|609
1666598700000|2022-10-24 08:05:00|1917.3|1914.3|1916|1913|1918|1915.4|1915.1|1912.1|566
1666599000000|2022-10-24 08:10:00|1915.9|1912.9|1916.2|1913.2|1918|1915|1912.6|1910.2|587
1666599300000|2022-10-24 08:15:00|1916|1913|1913.4|1910.4|1918.4|1915.9|1912.1|1909.1|618
1666599600000|2022-10-24 08:20:00|1912.9|1909.9|1911.1|1909.1|1914.2|1911.2|1910.6|1907.9|639
1666599900000|2022-10-24 08:25:00|1911.2|1909.2|1911.1|1909.1|1914.6|1912|1910.1|1907.9|633
1666600200000|2022-10-24 08:30:00|1910.5|1908.5|1912.1|1909.1|1913.8|1911.5|1910.5|1908.1|647
1666600500000|2022-10-24 08:35:00|1912|1909|1913.5|1910.5|1914.2|1911.6|1910.5|1908|468
1666600800000|2022-10-24 08:40:00|1913.6|1910.6|1913.7|1910.7|1914.5|1911.8|1908.3|1905.7|627
1666601100000|2022-10-24 08:45:00|1913.9|1910.9|1914.5|1912.5|1916.3|1913.3|1912.7|1909.7|632
1666601400000|2022-10-24 08:50:00|1914.9|1911.9|1915.1|1912.1|1915.8|1913.4|1912.1|1909.3|344
1666601700000|2022-10-24 08:55:00|1915.2|1912.2|1918|1915|1918.1|1915.7|1915.2|1912.2|407
1666602000000|2022-10-24 09:00:00|1917.9|1914.9|1916.7|1914.7|1918|1915|1913.8|1911.2|317
1666602300000|2022-10-24 09:05:00|1916.6|1914.6|1916.1|1914.1|1917.7|1915.5|1915.3|1912.9|364
1666602600000|2022-10-24 09:10:00|1915.7|1913.7|1915.7|1912.7|1917.8|1915.2|1914.7|1912.5|310
1666602900000|2022-10-24 09:15:00|1915.8|1912.8|1910.7|1907.7|1915.9|1913.5|1909.2|1906.8|485
1666603200000|2022-10-24 09:20:00|1910.8|1907.8|1911.1|1909.1|1911.7|1909.6|1909.8|1907.2|374
1666603500000|2022-10-24 09:25:00|1911.2|1909.2|1907.8|1904.8|1911.6|1909.5|1907.1|1904.1|352
1666603800000|2022-10-24 09:30:00|1907.9|1904.9|1911.9|1908.9|1913.2|1910.6|1907.2|1904.5|414
1666604100000|2022-10-24 09:35:00|1912|1909|1913.4|1911.4|1913.5|1911.5|1909.5|1907.1|295
1666604400000|2022-10-24 09:40:00|1913.3|1911.3|1912.6|1910.6|1914.3|1911.6|1911.4|1908.4|335
1666604700000|2022-10-24 09:45:00|1913.2|1910.2|1914.4|1911.4|1914.4|1912|1911.4|1908.8|233
1666605000000|2022-10-24 09:50:00|1914.3|1911.3|1917.8|1914.8|1918|1915.2|1913.2|1910.6|347
1666605300000|2022-10-24 09:55:00|1917.7|1914.7|1920.3|1917.3|1921.5|1918.5|1916.6|1913.8|372
1666605600000|2022-10-24 10:00:00|1920.4|1917.4|1921.3|1918.3|1922.1|1919.2|1919.2|1917.2|386
1666605900000|2022-10-24 10:05:00|1921.1|1918.1|1919.9|1916.9|1922.1|1919.1|1918.9|1915.9|346
1666606200000|2022-10-24 10:10:00|1919.6|1916.6|1920.2|1918.2|1922.2|1919.5|1918.8|1916|324
1666606500000|2022-10-24 10:15:00|1920.1|1918.1|1928.1|1926.1|1928.1|1926.1|1920|1918|325
1666606800000|2022-10-24 10:20:00|1928|1925|1926.6|1924.6|1928.9|1926.5|1924.4|1921.4|433
1666607100000|2022-10-24 10:25:00|1926.9|1924.9|1923.9|1920.9|1927.8|1924.9|1923.4|1920.7|460
1666607400000|2022-10-24 10:30:00|1924|1921|1925.1|1922.1|1927.2|1924.2|1923.1|1920.7|446
1666607700000|2022-10-24 10:35:00|1925|1922|1923.7|1920.7|1925.9|1923|1922.9|1920.4|465
1666608000000|2022-10-24 10:40:00|1923.6|1920.6|1921.2|1919.2|1923.7|1920.9|1920|1917.7|470
1666608300000|2022-10-24 10:45:00|1921.4|1919.4|1919.5|1917.5|1921.8|1919.8|1917.2|1915.1|435
1666608600000|2022-10-24 10:50:00|1919.4|1917.4|1921.7|1919.7|1922.5|1920.2|1919.2|1916.8|368
1666608900000|2022-10-24 10:55:00|1921.4|1919.4|1923.4|1920.4|1923.7|1921|1920.5|1917.8|436
1666609200000|2022-10-24 11:00:00|1923.1|1920.1|1922.6|1920.6|1923.6|1920.9|1920.3|1917.4|471
1666609500000|2022-10-24 11:05:00|1922.5|1920.5|1918.9|1915.9|1923.9|1921.4|1918.2|1915.6|491
1666609800000|2022-10-24 11:10:00|1919|1916|1917.8|1914.8|1920.7|1917.7|1917.3|1914.8|457
1666610100000|2022-10-24 11:15:00|1917.9|1914.9|1917.9|1914.9|1919.6|1917|1917.2|1914.4|374
1666610400000|2022-10-24 11:20:00|1918|1915|1918|1916|1919.1|1916.5|1916|1913.7|386
1666610700000|2022-10-24 11:25:00|1917.9|1915.9|1920.7|1917.7|1921.1|1918.4|1917.2|1914.7|438
1666611000000|2022-10-24 11:30:00|1920.9|1917.9|1920.9|1917.9|1922.5|1919.5|1918.4|1916|497
1666611300000|2022-10-24 11:35:00|1920.8|1917.8|1919.6|1916.6|1923|1920.4|1919.5|1916.5|432
1666611600000|2022-10-24 11:40:00|1919.7|1916.7|1922.4|1920.4|1922.7|1920.4|1919|1916|430
1666611900000|2022-10-24 11:45:00|1922.3|1920.3|1925|1923|1928.5|1925.9|1920.7|1918.7|731
1666612200000|2022-10-24 11:50:00|1925.3|1923.3|1924|1921|1926.2|1923.8|1922.6|1920|644
1666612500000|2022-10-24 11:55:00|1924.2|1921.2|1925.5|1922.5|1927|1924.1|1923.7|1920.7|544
1666612800000|2022-10-24 12:00:00|1925.4|1922.4|1923.5|1920.5|1926.4|1923.4|1918.6|1915.6|610
1666613100000|2022-10-24 12:05:00|1923.4|1920.4|1918.5|1915.5|1924.3|1921.3|1917.5|1914.9|553
1666613400000|2022-10-24 12:10:00|1918.4|1915.4|1917.7|1914.7|1921.1|1919.1|1917|1914.5|515
1666613700000|2022-10-24 12:15:00|1917.6|1914.6|1914.6|1911.6|1918.7|1916.4|1913.1|1910.7|660
1666614000000|2022-10-24 12:20:00|1914.4|1911.4|1915.6|1912.6|1916.6|1913.6|1911.4|1908.4|840
1666614300000|2022-10-24 12:25:00|1915.9|1912.9|1915.9|1912.9|1919.1|1916.1|1912.3|1909.8|617
1666614600000|2022-10-24 12:30:00|1915.5|1912.5|1919.3|1917.3|1921.8|1918.8|1912.6|1909.6|661
1666614900000|2022-10-24 12:35:00|1919.4|1917.4|1925.2|1923.2|1925.9|1923.4|1915.7|1913.2|677
1666615200000|2022-10-24 12:40:00|1925.3|1923.3|1929.5|1927.5|1930.7|1928.1|1924.9|1922.2|736
1666615500000|2022-10-24 12:45:00|1929.3|1927.3|1924.7|1921.7|1930.9|1928.4|1923.7|1921.3|608
1666615800000|2022-10-24 12:50:00|1924.3|1922.3|1922.2|1920.2|1926.4|1923.6|1921.6|1919.3|528
1666616100000|2022-10-24 12:55:00|1922.4|1920.4|1923.9|1920.9|1924.7|1922.1|1920.9|1918.5|559
1666616400000|2022-10-24 13:00:00|1923.3|1921.3|1920.9|1918.9|1923.8|1921.8|1917.7|1915.3|761
1666616700000|2022-10-24 13:05:00|1921.1|1919.1|1919.9|1916.9|1923.2|1921.2|1915.3|1913.3|694
1666617000000|2022-10-24 13:10:00|1919.8|1916.8|1921.9|1918.9|1922.6|1919.8|1918.7|1915.7|669
1666617300000|2022-10-24 13:15:00|1921.8|1918.8|1923.1|1920.1|1924.1|1921.4|1921.2|1918.2|594
1666617600000|2022-10-24 13:20:00|1923.2|1920.2|1920.7|1917.7|1924.4|1922.1|1919.1|1916.5|645
1666617900000|2022-10-24 13:25:00|1920.6|1917.6|1920.8|1917.8|1922.2|1919.4|1918.7|1915.7|599
1666618200000|2022-10-24 13:30:00|1920.7|1917.7|1916.1|1913.1|1922.3|1919.9|1914.9|1911.9|984
1666618500000|2022-10-24 13:35:00|1916|1913|1916.8|1913.8|1920.9|1917.9|1914.5|1911.5|986
1666618800000|2022-10-24 13:40:00|1916.5|1913.5|1911.8|1908.8|1916.9|1913.9|1908.9|1906.2|1036
1666619100000|2022-10-24 13:45:00|1919.6|1916.6|1917.4|1914.4|1929.1|1926.1|1916.8|1913.8|1401
1666619400000|2022-10-24 13:50:00|1917.8|1914.8|1925.4|1922.4|1925.4|1922.4|1916.7|1913.8|1191
1666619700000|2022-10-24 13:55:00|1925.5|1922.5|1921.4|1918.4|1929.6|1926.6|1920.3|1917.7|1136
1666620000000|2022-10-24 14:00:00|1921.6|1918.6|1910.2|1907.2|1922.3|1919.4|1909.9|1907.2|1166
1666620300000|2022-10-24 14:05:00|1910|1908|1908.4|1906.4|1915.6|1912.8|1906.3|1904.3|1053
1666620600000|2022-10-24 14:10:00|1908.6|1906.6|1914.6|1911.6|1914.9|1912.5|1908.1|1905.9|895
1666620900000|2022-10-24 14:15:00|1914.5|1911.5|1913.4|1911.4|1914.5|1912.1|1906.5|1904.1|1016
1666621200000|2022-10-24 14:20:00|1913.5|1911.5|1904.3|1902.3|1914.7|1912|1902.8|1900.3|1062
1666621500000|2022-10-24 14:25:00|1904.4|1902.4|1913|1911|1913.6|1911.6|1903.3|1900.8|994
1666621800000|2022-10-24 14:30:00|1913.1|1911.1|1914.7|1912.7|1916|1913.7|1910.6|1908.4|914
1666622100000|2022-10-24 14:35:00|1914.8|1912.8|1915.4|1913.4|1919.7|1917.1|1914.8|1912.7|939
1666622400000|2022-10-24 14:40:00|1915.6|1913.6|1914.8|1911.8|1917.6|1915.4|1910.9|1908.4|847
1666622700000|2022-10-24 14:45:00|1914.7|1911.7|1911.5|1909.5|1915.3|1912.8|1910.7|1908.2|868
1666623000000|2022-10-24 14:50:00|1911.4|1909.4|1915.9|1913.9|1918.6|1916.6|1911.4|1909.3|819
1666623300000|2022-10-24 14:55:00|1916.3|1913.3|1917|1915|1918.1|1915.7|1912.7|1910.5|711
1666623600000|2022-10-24 15:00:00|1917.1|1915.1|1913.5|1911.5|1918.2|1915.8|1913.2|1910.6|682
1666623900000|2022-10-24 15:05:00|1913.4|1911.4|1915.7|1913.7|1917.2|1915|1913.2|1911|704
1666624200000|2022-10-24 15:10:00|1915.8|1913.8|1919|1917|1919.8|1917.3|1914.5|1912.1|713
1666624500000|2022-10-24 15:15:00|1919.1|1917.1|1916.3|1914.3|1920.8|1918.8|1914.7|1912.3|756
1666624800000|2022-10-24 15:20:00|1916.2|1914.2|1918.3|1916.3|1919.7|1917.3|1916.2|1914|729
1666625100000|2022-10-24 15:25:00|1918.4|1916.4|1918.3|1915.3|1919.3|1917.1|1916.7|1913.9|598
1666625400000|2022-10-24 15:30:00|1918.4|1915.4|1916.4|1914.4|1918.9|1916.2|1915.3|1913.3|527
1666625700000|2022-10-24 15:35:00|1916.3|1914.3|1919.5|1916.5|1920|1917.5|1915.4|1913|578
1666626000000|2022-10-24 15:40:00|1919.4|1916.4|1916|1914|1920.5|1918.1|1915.9|1913.9|544
1666626300000|2022-10-24 15:45:00|1916.1|1914.1|1921|1919|1921.1|1919.1|1914.1|1911.8|724
1666626600000|2022-10-24 15:50:00|1921.5|1918.5|1923.1|1921.1|1924.6|1922.2|1921|1918.4|643
1666626900000|2022-10-24 15:55:00|1923.2|1921.2|1923.2|1921.2|1924.3|1922|1922|1920|489
1666627200000|2022-10-24 16:00:00|1923.1|1921.1|1922.6|1920.6|1925.3|1923|1921.7|1919.2|466
1666627500000|2022-10-24 16:05:00|1922.5|1920.5|1925|1922|1925.7|1923.7|1922.2|1920|469
1666627800000|2022-10-24 16:10:00|1924.9|1921.9|1926|1924|1926.9|1924.6|1924.4|1921.9|284
1666628100000|2022-10-24 16:15:00|1926.1|1924.1|1928.3|1925.3|1928.9|1926.1|1924.9|1922.4|468
1666628400000|2022-10-24 16:20:00|1928.4|1925.4|1926.9|1923.9|1928.5|1925.9|1924.9|1922.5|344
1666628700000|2022-10-24 16:25:00|1926.8|1923.8|1926|1924|1927.9|1925.4|1925.3|1922.9|341
1666629000000|2022-10-24 16:30:00|1926.1|1924.1|1927.4|1925.4|1928.9|1926.2|1926|1923.6|354
1666629300000|2022-10-24 16:35:00|1927.6|1925.6|1924.6|1922.6|1927.6|1925.6|1924.4|1922.1|434
1666629600000|2022-10-24 16:40:00|1924.7|1922.7|1925.5|1923.5|1927|1924.5|1923.4|1921.1|395
1666629900000|2022-10-24 16:45:00|1925|1923|1926.4|1923.4|1927|1924.2|1924|1921.5|368
1666630200000|2022-10-24 16:50:00|1926.7|1923.7|1928.6|1925.6|1929|1926.1|1925|1922.6|335
1666630500000|2022-10-24 16:55:00|1928.8|1925.8|1927.2|1925.2|1928.8|1925.8|1926|1923.6|385
1666630800000|2022-10-24 17:00:00|1927.1|1925.1|1926.1|1924.1|1928.1|1925.4|1925.3|1923|388
1666631100000|2022-10-24 17:05:00|1926.2|1924.2|1926.9|1924.9|1928|1925.6|1925.5|1923.5|248
1666631400000|2022-10-24 17:10:00|1927|1925|1926.3|1923.3|1927.6|1925.1|1924.6|1922.2|197
1666631700000|2022-10-24 17:15:00|1926.2|1923.2|1926.4|1924.4|1926.9|1924.7|1923.9|1921.9|207
1666632000000|2022-10-24 17:20:00|1926.3|1924.3|1924.6|1922.6|1926.5|1924.3|1923|1921|199
1666632300000|2022-10-24 17:25:00|1924.4|1922.4|1924.2|1922.2|1925.9|1923.3|1923.6|1921.2|199
1666632600000|2022-10-24 17:30:00|1924.1|1922.1|1923.2|1921.2|1924.7|1922.3|1922.7|1920.5|222
1666632900000|2022-10-24 17:35:00|1923.7|1921.7|1923.9|1921.9|1923.9|1921.9|1922.5|1920.3|201
1666633200000|2022-10-24 17:40:00|1923.7|1921.7|1924.1|1922.1|1925.3|1922.9|1923.7|1921.4|137
1666633500000|2022-10-24 17:45:00|1924.7|1921.7|1924.3|1921.3|1925.3|1922.7|1922.6|1920.4|211
1666633800000|2022-10-24 17:50:00|1924.2|1921.2|1923.7|1921.7|1925|1922.4|1922.8|1920.5|239
1666634100000|2022-10-24 17:55:00|1923.8|1921.8|1922.6|1920.6|1924.3|1922|1922.3|1920.1|284
1666634400000|2022-10-24 18:00:00|1922.7|1920.7|1924.7|1922.7|1925.7|1923.3|1922.6|1920.6|207
1666634700000|2022-10-24 18:05:00|1924.9|1922.9|1922.8|1920.8|1925.2|1923.2|1922.3|1920.1|262
1666635000000|2022-10-24 18:10:00|1922.7|1920.7|1921.8|1919.8|1923.1|1921.1|1921.3|1918.9|208
1666635300000|2022-10-24 18:15:00|1921.9|1919.9|1921.4|1919.4|1922.4|1920.4|1920.9|1918.8|148
1666635600000|2022-10-24 18:20:00|1921.5|1919.5|1922.8|1919.8|1922.8|1920.8|1921.3|1918.9|167
1666635900000|2022-10-24 18:25:00|1922.3|1920.3|1921.8|1919.8|1923.3|1920.9|1921.8|1919.6|205
1666636200000|2022-10-24 18:30:00|1921.9|1919.9|1923.5|1921.5|1924|1922|1921.8|1919.4|139
1666636500000|2022-10-24 18:35:00|1923.6|1921.6|1923.6|1921.6|1924.1|1922.1|1922.3|1919.8|211
1666636800000|2022-10-24 18:40:00|1923.7|1921.7|1925.3|1923.3|1925.7|1923.7|1922.5|1920.4|260
1666637100000|2022-10-24 18:45:00|1925.4|1923.4|1925.9|1923.9|1926.5|1923.9|1924.8|1922.7|198
1666637400000|2022-10-24 18:50:00|1926.5|1923.5|1926.9|1924.9|1927.2|1925.2|1925.6|1923.1|223
1666637700000|2022-10-24 18:55:00|1927|1925|1926.8|1924.8|1927.4|1925|1924.9|1922.9|311
1666638000000|2022-10-24 19:00:00|1926.9|1924.9|1929.5|1926.5|1930.2|1927.7|1926.9|1924.2|298
1666638300000|2022-10-24 19:05:00|1929.4|1926.4|1928.6|1926.6|1929.7|1926.8|1928.1|1925.1|240
1666638600000|2022-10-24 19:10:00|1928.7|1926.7|1930.6|1927.6|1930.6|1928|1928.6|1926.1|215
1666638900000|2022-10-24 19:15:00|1930.5|1927.5|1930.6|1927.6|1931.4|1928.4|1929.6|1927.2|232
1666639200000|2022-10-24 19:20:00|1930.3|1927.3|1929.3|1926.3|1930.6|1928.1|1928.4|1925.8|191
1666639500000|2022-10-24 19:25:00|1929.2|1926.2|1928.1|1926.1|1929.3|1926.7|1927.6|1925.1|203
1666639800000|2022-10-24 19:30:00|1928|1926|1927.5|1925.5|1928.9|1926.2|1927.2|1924.7|109
1666640100000|2022-10-24 19:35:00|1927.6|1925.6|1928.2|1925.2|1928.8|1926.2|1927|1924.6|239
1666640400000|2022-10-24 19:40:00|1928.1|1925.1|1924.7|1922.7|1928.2|1925.7|1924.6|1922.1|166
1666640700000|2022-10-24 19:45:00|1924.6|1922.6|1925.1|1922.1|1925.8|1923.1|1924|1921.6|201
1666641000000|2022-10-24 19:50:00|1925.2|1922.2|1923.6|1921.6|1925.5|1923|1923.4|1921|208
1666641300000|2022-10-24 19:55:00|1923.5|1921.5|1923.4|1921.4|1924.1|1922.1|1922.4|1920|226
1666641600000|2022-10-24 20:00:00|1922.8|1920.8|1925|1922|1925.3|1922.8|1922.6|1920.3|149
1666641900000|2022-10-24 20:05:00|1924.3|1922.3|1924.2|1921.2|1924.9|1922.3|1923.3|1920.7|110
1666642200000|2022-10-24 20:10:00|1924.1|1921.1|1922.5|1920.5|1924.3|1921.6|1922.5|1920.3|112
1666642500000|2022-10-24 20:15:00|1922.7|1920.7|1923.7|1921.7|1924.4|1921.7|1922.4|1920.1|69
1666642800000|2022-10-24 20:20:00|1923.6|1921.6|1923.7|1920.7|1924.1|1921.8|1922.8|1920.2|69
1666643100000|2022-10-24 20:25:00|1923.5|1920.5|1924.1|1921.1|1924.4|1921.4|1922.5|1920.1|95
1666643400000|2022-10-24 20:30:00|1924.2|1921.2|1923.6|1921.6|1924.6|1921.6|1923|1920.6|53
1666643700000|2022-10-24 20:35:00|1923.5|1921.5|1924.6|1921.6|1924.8|1922.1|1923.5|1921.2|54
1666644000000|2022-10-24 20:40:00|1924.7|1921.7|1924.9|1921.9|1924.9|1921.9|1924.3|1921.3|45
1666644300000|2022-10-24 20:45:00|1924.8|1921.8|1925.3|1922.3|1925.6|1922.6|1924.8|1921.8|68
1666644600000|2022-10-24 20:50:00|1925.2|1922.2|1924.3|1921.3|1925.2|1922.2|1924.1|1921.2|66
1666644900000|2022-10-24 20:55:00|1924.5|1921.5|1924.4|1921.4|1925.9|1922.4|1923.9|1920|119
1666648800000|2022-10-24 22:00:00|1924.9|1921.9|1923.5|1920.5|1926.4|1922.9|1923.2|1918.4|195
1666649100000|2022-10-24 22:05:00|1923.8|1920.8|1924.8|1921.8|1925|1922|1923.2|1920.2|65
1666649400000|2022-10-24 22:10:00|1924.6|1921.6|1924.9|1921.9|1925.7|1922.7|1924.2|1921.2|60
1666649700000|2022-10-24 22:15:00|1924.4|1921.4|1925.8|1922.8|1926|1923|1924.2|1921.2|101
1666650000000|2022-10-24 22:20:00|1926.2|1923.2|1928.3|1925.3|1928.3|1925.3|1925.8|1922.8|106
1666650300000|2022-10-24 22:25:00|1927.8|1924.8|1930.1|1927.1|1930.3|1927.3|1927.5|1924.5|138
1666650600000|2022-10-24 22:30:00|1929.6|1926.6|1929.2|1926.2|1930.3|1927.3|1927.9|1925.3|122
1666650900000|2022-10-24 22:35:00|1929.1|1926.1|1928.9|1925.9|1929.1|1926.5|1928|1925.3|101
1666651200000|2022-10-24 22:40:00|1929|1926|1929.4|1926.4|1929.6|1926.7|1928.4|1925.4|94
1666651500000|2022-10-24 22:45:00|1929.6|1926.6|1930.4|1927.4|1931.1|1928.1|1929.6|1926.6|65
1666651800000|2022-10-24 22:50:00|1930.5|1927.5|1931|1928|1931|1928.4|1930.3|1927.3|98
1666652100000|2022-10-24 22:55:00|1930.9|1927.9|1930.9|1927.9|1931.9|1928.9|1930.9|1927.9|101
1666652400000|2022-10-24 23:00:00|1931|1928|1929.7|1926.7|1931|1928|1929.3|1926.3|114
1666652700000|2022-10-24 23:05:00|1930.1|1927.1|1930.9|1927.9|1931.4|1928.4|1929.8|1926.8|102
1666653000000|2022-10-24 23:10:00|1930.8|1927.8|1933.4|1930.4|1934.2|1931.2|1930.8|1927.8|168
1666653300000|2022-10-24 23:15:00|1933.5|1930.5|1934|1931|1934.9|1931.9|1933.4|1930.4|110
1666653600000|2022-10-24 23:20:00|1933.9|1930.9|1934.1|1931.1|1934.2|1931.2|1933|1930|123
1666653900000|2022-10-24 23:25:00|1934.4|1931.4|1932.7|1929.7|1934.6|1931.6|1932.6|1929.6|135
1666654200000|2022-10-24 23:30:00|1932.6|1929.6|1932.5|1929.5|1933.5|1930.5|1931.9|1928.9|136
1666654500000|2022-10-24 23:35:00|1932.4|1929.4|1932.2|1929.2|1932.6|1929.6|1931.5|1928.5|124
1666654800000|2022-10-24 23:40:00|1932.3|1929.3|1932|1929|1932.7|1929.7|1931.8|1928.8|92
1666655100000|2022-10-24 23:45:00|1932.1|1929.1|1932.1|1929.1|1932.1|1929.1|1931.1|1928.1|119
1666655400000|2022-10-24 23:50:00|1931.8|1928.8|1933.3|1930.3|1933.5|1930.5|1931.8|1928.8|103
1666655700000|2022-10-24 23:55:00|1933.5|1930.5|1931.9|1928.9|1933.5|1930.5|1931.5|1928.8|110
1666656000000|2022-10-25 00:00:00|1932|1929|1930.1|1927.1|1934.6|1931.6|1929.2|1926.5|422
1666656300000|2022-10-25 00:05:00|1930.2|1927.2|1934.1|1931.1|1934.1|1931.6|1929.2|1926.5|239
1666656600000|2022-10-25 00:10:00|1934|1931|1933.1|1930.1|1934.2|1931.6|1931.5|1928.8|275
1666656900000|2022-10-25 00:15:00|1933.2|1930.2|1932.7|1929.7|1934.5|1931.5|1931.2|1928.3|246
1666657200000|2022-10-25 00:20:00|1932.8|1929.8|1931.8|1928.8|1933.7|1930.7|1930.8|1928.3|193
1666657500000|2022-10-25 00:25:00|1931.9|1928.9|1934.9|1931.9|1936.1|1933.1|1931.7|1928.7|365
1666657800000|2022-10-25 00:30:00|1935|1932|1935.8|1932.8|1937.6|1934.8|1934.8|1931.8|357
1666658100000|2022-10-25 00:35:00|1936|1933|1936.8|1933.8|1937.5|1934.5|1935.4|1932.7|263
1666658400000|2022-10-25 00:40:00|1936.7|1933.7|1936.1|1934.1|1936.8|1934.2|1935.1|1932.6|279
1666658700000|2022-10-25 00:45:00|1936|1934|1936.5|1933.5|1937.3|1934.6|1935.5|1932.5|239
1666659000000|2022-10-25 00:50:00|1936.6|1933.6|1936.1|1933.1|1936.7|1934.1|1934.2|1931.6|367
1666659300000|2022-10-25 00:55:00|1936|1933|1935.9|1932.9|1937.2|1934.6|1935.5|1932.7|268
1666659600000|2022-10-25 01:00:00|1935.2|1933.2|1936.9|1933.9|1940.1|1937.1|1934.5|1931.5|526
1666659900000|2022-10-25 01:05:00|1936.7|1933.7|1933.7|1930.7|1938.6|1936.2|1933.1|1930.2|374
1666660200000|2022-10-25 01:10:00|1933.6|1930.6|1934.1|1931.1|1936.2|1933.2|1933.6|1930.6|374
1666660500000|2022-10-25 01:15:00|1934.2|1931.2|1923.7|1920.7|1934.2|1931.2|1921.4|1918.4|884
1666660800000|2022-10-25 01:20:00|1923.6|1920.6|1922.5|1919.5|1924|1921.3|1921|1918.3|611
1666661100000|2022-10-25 01:25:00|1922.6|1919.6|1924|1921|1924.9|1922.4|1920.2|1917.6|475
1666661400000|2022-10-25 01:30:00|1924.1|1921.1|1923.4|1920.4|1924.3|1921.3|1921.6|1918.6|640
1666661700000|2022-10-25 01:35:00|1923.1|1920.1|1921.6|1918.6|1923.6|1920.6|1920.6|1917.7|503
1666662000000|2022-10-25 01:40:00|1921.8|1918.8|1924.9|1921.9|1924.9|1922.3|1921.4|1918.4|512
1666662300000|2022-10-25 01:45:00|1925|1922|1924.6|1921.6|1925.3|1922.7|1923.8|1920.8|396
1666662600000|2022-10-25 01:50:00|1924.7|1921.7|1927|1925|1927.7|1925|1924.2|1921.6|401
1666662900000|2022-10-25 01:55:00|1927.1|1925.1|1926.9|1923.9|1927.6|1925.1|1926|1923|345
1666663200000|2022-10-25 02:00:00|1926.7|1923.7|1926.2|1923.2|1927.3|1924.3|1925.5|1922.5|279
1666663500000|2022-10-25 02:05:00|1926.1|1923.1|1926.6|1923.6|1927.2|1924.5|1925.4|1922.4|378
1666663800000|2022-10-25 02:10:00|1926.2|1923.2|1924.6|1921.6|1927.2|1924.7|1924|1921.2|403
1666664100000|2022-10-25 02:15:00|1924.5|1921.5|1923.5|1920.5|1925|1922|1921.3|1918.9|406
1666664400000|2022-10-25 02:20:00|1923.3|1920.3|1923.9|1920.9|1924.5|1921.9|1922.3|1919.8|359
1666664700000|2022-10-25 02:25:00|1924|1921|1924.8|1921.8|1924.9|1921.9|1923.3|1920.3|307
1666665000000|2022-10-25 02:30:00|1924.5|1921.5|1924.1|1921.1|1926.3|1923.4|1922.8|1920.3|392
1666665300000|2022-10-25 02:35:00|1924.2|1921.2|1923.6|1920.6|1924.7|1921.7|1922.3|1919.3|177
1666665600000|2022-10-25 02:40:00|1923.5|1920.5|1925|1922|1925.4|1922.4|1923.3|1920.3|322
1666665900000|2022-10-25 02:45:00|1925.2|1922.2|1926|1923|1926.8|1924.1|1925.1|1922.1|300
1666666200000|2022-10-25 02:50:00|1926.1|1923.1|1924.9|1921.9|1926.6|1923.6|1924.3|1921.3|308
1666666500000|2022-10-25 02:55:00|1924.8|1921.8|1926|1923|1926.7|1923.7|1924.3|1921.7|269
1666666800000|2022-10-25 03:00:00|1926.1|1923.1|1925.4|1922.4|1926.3|1923.3|1924.5|1921.7|280
1666667100000|2022-10-25 03:05:00|1925.5|1922.5|1926.3|1923.3|1926.4|1924|1924.9|1921.9|301
1666667400000|2022-10-25 03:10:00|1926.4|1923.4|1926.1|1923.1|1926.6|1923.6|1924.9|1921.9|278
1666667700000|2022-10-25 03:15:00|1926|1923|1927|1924|1927|1924|1925.6|1922.6|252
1666668000000|2022-10-25 03:20:00|1926.8|1923.8|1929.3|1926.3|1929.4|1926.4|1926.4|1923.4|286
1666668300000|2022-10-25 03:25:00|1929.2|1926.2|1930.3|1927.3|1931.3|1928.3|1928.7|1925.7|426
1666668600000|2022-10-25 03:30:00|1930.2|1927.2|1932.9|1929.9|1933.3|1930.3|1930|1927|255
1666668900000|2022-10-25 03:35:00|1933|1930|1931.3|1929.3|1933.9|1931|1931.2|1928.6|202
1666669200000|2022-10-25 03:40:00|1931.7|1928.7|1930.9|1927.9|1932.1|1929.1|1930.1|1927.1|230
1666669500000|2022-10-25 03:45:00|1931|1928|1929.7|1926.7|1931|1928.1|1928.8|1925.8|204
1666669800000|2022-10-25 03:50:00|1929.4|1926.4|1929.6|1926.6|1930.8|1927.8|1928.3|1926|158
1666670100000|2022-10-25 03:55:00|1929.4|1926.4|1929.4|1926.4|1929.9|1926.9|1928.8|1925.8|187
1666670400000|2022-10-25 04:00:00|1929.2|1926.2|1929.4|1926.4|1929.8|1926.8|1928|1925.3|140
1666670700000|2022-10-25 04:05:00|1929.2|1926.2|1929.1|1927.1|1929.7|1927.3|1927.4|1924.9|131
1666671000000|2022-10-25 04:10:00|1929.2|1927.2|1929.8|1926.8|1929.9|1927.2|1928.3|1925.5|216
1666671300000|2022-10-25 04:15:00|1929.7|1926.7|1927.6|1924.6|1929.7|1926.9|1926.6|1924|246
1666671600000|2022-10-25 04:20:00|1927.5|1924.5|1928.8|1925.8|1929.3|1926.8|1927.5|1924.5|175
1666671900000|2022-10-25 04:25:00|1928.7|1925.7|1929|1926|1929.3|1926.4|1928.1|1925.4|138
1666672200000|2022-10-25 04:30:00|1929.1|1926.1|1930.3|1927.3|1931.3|1928.3|1928.3|1925.5|188
1666672500000|2022-10-25 04:35:00|1930.2|1927.2|1928.3|1925.3|1930.8|1927.8|1928.3|1925.3|169
1666672800000|2022-10-25 04:40:00|1927.9|1924.9|1927.7|1924.7|1928.4|1925.4|1926.5|1924|225
1666673100000|2022-10-25 04:45:00|1927.9|1924.9|1927.7|1924.7|1928.3|1925.3|1926.8|1923.8|147
1666673400000|2022-10-25 04:50:00|1927.8|1924.8|1927.4|1924.4|1928.6|1925.6|1927.2|1924.2|106
1666673700000|2022-10-25 04:55:00|1927.6|1924.6|1927.6|1925.6|1928.3|1925.6|1927.1|1924.1|106
1666674000000|2022-10-25 05:00:00|1927.7|1925.7|1927.5|1924.5|1928.7|1925.9|1926.5|1923.5|362
1666674300000|2022-10-25 05:05:00|1927.1|1924.1|1925.6|1922.6|1927.7|1924.7|1924.5|1922|290
1666674600000|2022-10-25 05:10:00|1925.7|1922.7|1923.1|1920.1|1926.1|1923.1|1921.2|1918.4|323
1666674900000|2022-10-25 05:15:00|1923|1920|1923.1|1920.1|1924.5|1921.7|1922.4|1919.8|175
1666675200000|2022-10-25 05:20:00|1923.2|1920.2|1923.1|1920.1|1923.5|1920.9|1921.9|1919.1|166
1666675500000|2022-10-25 05:25:00|1923|1920|1921.3|1918.3|1923.5|1920.6|1921.1|1918.1|253
1666675800000|2022-10-25 05:30:00|1921.4|1918.4|1922.9|1919.9|1923.8|1920.8|1920.5|1917.5|412
1666676100000|2022-10-25 05:35:00|1923|1920|1921.8|1918.8|1923.4|1920.7|1919.9|1917.5|340
1666676400000|2022-10-25 05:40:00|1921.9|1918.9|1921.1|1918.1|1922.1|1919.1|1920.5|1917.5|361
1666676700000|2022-10-25 05:45:00|1920.9|1917.9|1919.6|1916.6|1921.8|1919.2|1919.4|1916.4|324
1666677000000|2022-10-25 05:50:00|1919.9|1916.9|1920.2|1917.2|1921.4|1918.5|1918.6|1915.8|308
1666677300000|2022-10-25 05:55:00|1920.1|1917.1|1921.8|1918.8|1922.3|1919.4|1919.7|1917.1|283
1666677600000|2022-10-25 06:00:00|1921.7|1918.7|1925.6|1922.6|1926.9|1924.3|1920.8|1918.1|510
1666677900000|2022-10-25 06:05:00|1925.5|1922.5|1927.4|1924.4|1927.4|1924.8|1924.7|1922.3|348
1666678200000|2022-10-25 06:10:00|1927.3|1924.3|1925.6|1922.6|1927.5|1924.7|1924.8|1922.4|292
1666678500000|2022-10-25 06:15:00|1925.5|1922.5|1930.4|1927.4|1930.5|1927.5|1925.2|1922.2|300
1666678800000|2022-10-25 06:20:00|1930.5|1927.5|1930.8|1927.8|1930.9|1928.3|1927.8|1925.2|247
1666679100000|2022-10-25 06:25:00|1930.1|1928.1|1931.1|1928.1|1931.7|1929.2|1929|1926.6|361
1666679400000|2022-10-25 06:30:00|1931.3|1928.3|1928.9|1926.9|1931.9|1929.4|1928.3|1925.8|354
1666679700000|2022-10-25 06:35:00|1928.8|1926.8|1928.6|1925.6|1930.2|1927.8|1927.7|1925|338
1666680000000|2022-10-25 06:40:00|1928.7|1925.7|1928.5|1925.5|1929.4|1926.4|1927.4|1924.8|361
1666680300000|2022-10-25 06:45:00|1928.3|1925.3|1928.3|1925.3|1929.3|1926.5|1927|1924|333
1666680600000|2022-10-25 06:50:00|1928.2|1925.2|1927.5|1924.5|1928.6|1925.9|1926.8|1923.8|330
1666680900000|2022-10-25 06:55:00|1927.2|1924.2|1928.9|1925.9|1929.1|1926.5|1926.5|1923.5|482
1666681200000|2022-10-25 07:00:00|1929.3|1926.3|1924.9|1921.9|1930.8|1928.1|1924.7|1921.9|700
1666681500000|2022-10-25 07:05:00|1924.8|1921.8|1925.6|1922.6|1927.1|1924.1|1923.7|1920.7|564
1666681800000|2022-10-25 07:10:00|1925.7|1922.7|1920.9|1917.9|1925.7|1922.7|1920.4|1917.8|553
1666682100000|2022-10-25 07:15:00|1920.8|1917.8|1922.3|1919.3|1925|1922|1919.9|1917.3|534
1666682400000|2022-10-25 07:20:00|1922.7|1919.7|1919.2|1916.2|1922.7|1919.8|1918.8|1915.8|508
1666682700000|2022-10-25 07:25:00|1919.3|1916.3|1914.5|1911.5|1919.7|1917.2|1913.4|1910.9|413
1666683000000|2022-10-25 07:30:00|1914.6|1911.6|1915|1912|1915.4|1912.9|1912.3|1909.9|453
1666683300000|2022-10-25 07:35:00|1915.1|1912.1|1914.5|1911.5|1915.3|1912.7|1913|1910.5|367
1666683600000|2022-10-25 07:40:00|1914.6|1911.6|1909.7|1906.7|1914.7|1911.8|1909.1|1906.1|398
1666683900000|2022-10-25 07:45:00|1910|1907|1909.7|1906.7|1911.1|1908.7|1908.6|1906.2|418
1666684200000|2022-10-25 07:50:00|1909.9|1906.9|1907.2|1904.2|1911.3|1908.6|1907.2|1904.2|371
1666684500000|2022-10-25 07:55:00|1907.4|1904.4|1908.5|1905.5|1910.8|1907.8|1907.1|1904.1|350
1666684800000|2022-10-25 08:00:00|1908.8|1905.8|1910.8|1907.8|1910.9|1907.9|1907.1|1904.1|451
1666685100000|2022-10-25 08:05:00|1910.6|1907.6|1912.9|1909.9|1912.9|1909.9|1910.2|1907.3|357
1666685400000|2022-10-25 08:10:00|1912.8|1909.8|1912.6|1909.6|1914|1911|1910.5|1907.5|390
1666685700000|2022-10-25 08:15:00|1912.5|1909.5|1911.1|1908.1|1912.5|1909.5|1910.3|1907.3|334
1666686000000|2022-10-25 08:20:00|1911.2|1908.2|1909.1|1906.1|1911.6|1908.6|1908.5|1906|280
1666686300000|2022-10-25 08:25:00|1909.2|1906.2|1906.1|1903.1|1909.2|1906.2|1906|1903|274
1666686600000|2022-10-25 08:30:00|1906.2|1903.2|1907.1|1904.1|1907.5|1905.3|1903.8|1901.4|293
1666686900000|2022-10-25 08:35:00|1907|1904|1907.9|1904.9|1908.2|1905.4|1906.4|1903.9|272
1666687200000|2022-10-25 08:40:00|1908|1905|1906.9|1903.9|1909.1|1906.3|1906.6|1903.6|227
1666687500000|2022-10-25 08:45:00|1906.7|1903.7|1900.8|1897.8|1906.7|1903.7|1898.2|1895.2|365
1666687800000|2022-10-25 08:50:00|1900.7|1897.7|1901.6|1898.6|1903.4|1900.4|1900.3|1897.4|355
1666688100000|2022-10-25 08:55:00|1901.4|1898.4|1897.1|1894.1|1902.2|1899.5|1894.2|1891.2|517
1666688400000|2022-10-25 09:00:00|1897.2|1894.2|1896|1893|1897.9|1895.3|1895.3|1892.3|356
1666688700000|2022-10-25 09:05:00|1895.9|1892.9|1897.1|1894.1|1897.8|1894.8|1895.4|1892.4|307
1666689000000|2022-10-25 09:10:00|1897.4|1894.4|1896.5|1893.5|1898.2|1895.5|1895.9|1893.3|351
1666689300000|2022-10-25 09:15:00|1896.6|1893.6|1897.7|1894.7|1897.8|1894.9|1894.9|1891.9|323
1666689600000|2022-10-25 09:20:00|1897.8|1894.8|1897.2|1894.2|1898.9|1895.9|1895.5|1892.8|234
1666689900000|2022-10-25 09:25:00|1897.3|1894.3|1895.2|1892.2|1897.5|1894.8|1894.9|1891.9|360
1666690200000|2022-10-25 09:30:00|1895.1|1892.1|1893.2|1890.2|1895.5|1892.8|1892.3|1889.5|309
1666690500000|2022-10-25 09:35:00|1893.1|1890.1|1889.4|1886.4|1893.6|1890.8|1886.9|1883.9|315
1666690800000|2022-10-25 09:40:00|1888.8|1885.8|1888.9|1885.9|1892.7|1889.7|1887.9|1885.1|384
1666691100000|2022-10-25 09:45:00|1889|1886|1885.7|1882.7|1889|1886|1884.5|1882.1|387
1666691400000|2022-10-25 09:50:00|1885.6|1882.6|1887.9|1884.9|1888.4|1885.6|1884.7|1882.2|350
1666691700000|2022-10-25 09:55:00|1887.6|1884.6|1884.2|1882.2|1888.2|1885.3|1884.1|1881.5|336
1666692000000|2022-10-25 10:00:00|1884.1|1882.1|1887.7|1884.7|1888|1885.2|1883.9|1881.1|323
1666692300000|2022-10-25 10:05:00|1887.6|1884.6|1882.8|1879.8|1887.7|1884.7|1882.5|1879.5|319
1666692600000|2022-10-25 10:10:00|1882.7|1879.7|1882.5|1879.5|1884.3|1881.3|1880.2|1877.6|303
1666692900000|2022-10-25 10:15:00|1882.4|1879.4|1880.9|1877.9|1884.7|1882.1|1880.2|1877.6|283
1666693200000|2022-10-25 10:20:00|1881|1878|1882.5|1880.5|1883.5|1880.5|1880.5|1877.5|271
1666693500000|2022-10-25 10:25:00|1883.2|1880.2|1883.3|1880.3|1884|1881.5|1882.5|1880|300
1666693800000|2022-10-25 10:30:00|1883.4|1880.4|1882.5|1879.5|1884.5|1882.1|1882.1|1879.1|274
1666694100000|2022-10-25 10:35:00|1882.6|1879.6|1882|1879|1883.5|1881|1880.5|1877.6|328
1666694400000|2022-10-25 10:40:00|1881.7|1878.7|1885.4|1882.4|1885.7|1882.7|1881.6|1878.6|374
1666694700000|2022-10-25 10:45:00|1885.3|1882.3|1888.4|1885.4|1888.9|1886.4|1883.7|1880.7|420
1666695000000|2022-10-25 10:50:00|1888.2|1885.2|1886.9|1883.9|1888.3|1885.8|1886.5|1883.5|269
1666695300000|2022-10-25 10:55:00|1886.8|1883.8|1889.9|1886.9|1889.9|1886.9|1886|1883.5|317
1666695600000|2022-10-25 11:00:00|1888.8|1885.8|1884.5|1881.5|1889.5|1886.5|1884.4|1881.4|323
1666695900000|2022-10-25 11:05:00|1884.3|1881.3|1887.7|1884.7|1887.9|1885.3|1883.5|1880.5|334
1666696200000|2022-10-25 11:10:00|1887.5|1884.5|1886.1|1883.1|1887.5|1885|1883.4|1881|272
1666696500000|2022-10-25 11:15:00|1886.4|1883.4|1886.4|1883.4|1887.3|1884.3|1883.5|1881|337
1666696800000|2022-10-25 11:20:00|1886.3|1883.3|1888.9|1885.9|1889.7|1886.7|1886|1883|243
1666697100000|2022-10-25 11:25:00|1888.7|1885.7|1894.4|1891.4|1894.5|1892.2|1888.4|1885.4|328
1666697400000|2022-10-25 11:30:00|1893.9|1891.9|1892.5|1889.5|1894|1891.9|1890.8|1887.9|313
1666697700000|2022-10-25 11:35:00|1891.9|1889.9|1892.9|1889.9|1892.9|1889.9|1890.5|1887.6|269
1666698000000|2022-10-25 11:40:00|1893|1890|1893.5|1890.5|1895.5|1892.7|1892.8|1890|371
1666698300000|2022-10-25 11:45:00|1893.4|1890.4|1893.9|1890.9|1894.7|1892.1|1892.6|1890.1|336
1666698600000|2022-10-25 11:50:00|1893.8|1890.8|1893.1|1890.1|1894.6|1892.2|1892.7|1890.1|306
1666698900000|2022-10-25 11:55:00|1893|1890|1893.4|1890.4|1894.7|1891.8|1892.1|1889.1|271
1666699200000|2022-10-25 12:00:00|1893.6|1890.6|1891|1888|1895.4|1893|1890.8|1887.8|487
1666699500000|2022-10-25 12:05:00|1890.8|1887.8|1889.7|1886.7|1891.7|1888.7|1888.8|1885.9|381
1666699800000|2022-10-25 12:10:00|1889.9|1886.9|1892.9|1889.9|1893.5|1891|1889.5|1886.7|372
1666700100000|2022-10-25 12:15:00|1893|1890|1887.8|1884.8|1893.1|1890.1|1887.8|1884.8|389
1666700400000|2022-10-25 12:20:00|1888|1885|1887.5|1884.5|1890.2|1887.2|1886.1|1883.1|525
1666700700000|2022-10-25 12:25:00|1886.6|1884.6|1888.4|1885.4|1889.4|1887|1885.6|1883.1|463
1666701000000|2022-10-25 12:30:00|1888.3|1885.3|1889.1|1886.1|1889.9|1886.9|1886.2|1883.5|424
1666701300000|2022-10-25 12:35:00|1889.2|1886.2|1884.1|1881.1|1889.4|1886.4|1884.1|1881.1|353
1666701600000|2022-10-25 12:40:00|1884|1881|1887.3|1884.3|1887.4|1884.4|1881.9|1879.3|442
1666701900000|2022-10-25 12:45:00|1887.2|1884.2|1888.9|1885.9|1889.8|1886.8|1886.2|1883.2|405
1666702200000|2022-10-25 12:50:00|1888.8|1885.8|1889.5|1886.5|1890.7|1887.7|1885.6|1882.6|469
1666702500000|2022-10-25 12:55:00|1889.7|1886.7|1890.1|1888.1|1891.6|1888.6|1888.1|1885.1|539
1666702800000|2022-10-25 13:00:00|1890.5|1887.5|1896.6|1893.6|1899.9|1896.9|1890.1|1887.2|717
1666703100000|2022-10-25 13:05:00|1896.7|1893.7|1899|1896|1899.7|1896.7|1895.1|1892.1|584
1666703400000|2022-10-25 13:10:00|1898.9|1895.9|1907.2|1904.2|1907.6|1904.6|1898.4|1895.4|660
1666703700000|2022-10-25 13:15:00|1907.4|1904.4|1916|1914|1916.5|1914.1|1906.6|1903.6|700
1666704000000|2022-10-25 13:20:00|1916.1|1914.1|1919.9|1916.9|1921.5|1918.5|1914.4|1912.3|612
1666704300000|2022-10-25 13:25:00|1919.8|1916.8|1925.9|1922.9|1926.9|1924.1|1917.4|1915|785
1666704600000|2022-10-25 13:30:00|1925.8|1922.8|1929.1|1926.1|1930.8|1927.8|1923.2|1920.2|1135
1666704900000|2022-10-25 13:35:00|1929|1926|1928.9|1925.9|1931.5|1928.5|1926.4|1923.4|1047
1666705200000|2022-10-25 13:40:00|1929|1926|1931.2|1928.2|1931.6|1928.6|1926|1923|1014
1666705500000|2022-10-25 13:45:00|1931|1928|1940.7|1938.7|1942.1|1939.1|1931|1928|1052
1666705800000|2022-10-25 13:50:00|1940.4|1938.4|1938.8|1935.8|1941|1938.9|1935.2|1932.4|904
1666706100000|2022-10-25 13:55:00|1938.6|1935.6|1936.5|1933.5|1940.5|1938|1935.9|1933.3|711
1666706400000|2022-10-25 14:00:00|1935.8|1932.8|1938|1935|1943.9|1940.9|1935.6|1932.6|1128
1666706700000|2022-10-25 14:05:00|1937.7|1934.7|1933.5|1930.5|1937.8|1934.8|1931.4|1928.5|866
1666707000000|2022-10-25 14:10:00|1933.4|1930.4|1932.9|1929.9|1936.5|1933.5|1931.3|1928.3|887
1666707300000|2022-10-25 14:15:00|1932.8|1929.8|1935.4|1932.4|1937.4|1934.4|1932|1929.5|853
1666707600000|2022-10-25 14:20:00|1935.3|1932.3|1929.9|1926.9|1936.7|1933.7|1927.2|1924.2|799
1666707900000|2022-10-25 14:25:00|1930|1927|1935.2|1932.2|1936.1|1933.4|1929.8|1926.8|658
1666708200000|2022-10-25 14:30:00|1935.4|1932.4|1930.1|1927.1|1936|1933|1929.2|1926.5|648
1666708500000|2022-10-25 14:35:00|1930|1927|1928.5|1926.5|1931.5|1928.5|1927.6|1924.6|632
1666708800000|2022-10-25 14:40:00|1928.7|1926.7|1931|1928|1932.5|1929.6|1928.7|1926|685
1666709100000|2022-10-25 14:45:00|1930.7|1927.7|1928.1|1925.1|1932.4|1929.4|1926.1|1923.6|648
1666709400000|2022-10-25 14:50:00|1928|1925|1925.4|1922.4|1930.3|1927.3|1924.4|1921.4|583
1666709700000|2022-10-25 14:55:00|1925.3|1922.3|1925.5|1923.5|1927.9|1925|1924.6|1921.9|576
1666710000000|2022-10-25 15:00:00|1925.8|1922.8|1926.8|1924.8|1929.3|1926.5|1925.5|1922.7|528
1666710300000|2022-10-25 15:05:00|1926.9|1924.9|1931.6|1928.6|1932.5|1929.9|1926.9|1924.4|462
1666710600000|2022-10-25 15:10:00|1931.4|1928.4|1927.2|1924.2|1931.6|1929.2|1926.2|1923.4|469
1666710900000|2022-10-25 15:15:00|1927.1|1924.1|1927.8|1925.8|1929.1|1926.3|1926|1923.5|619
1666711200000|2022-10-25 15:20:00|1927.6|1925.6|1926.8|1923.8|1927.9|1925.6|1925.6|1922.6|519
1666711500000|2022-10-25 15:25:00|1926.7|1923.7|1929.2|1926.2|1930.5|1928.1|1925.6|1922.6|384
1666711800000|2022-10-25 15:30:00|1928.7|1925.7|1928.8|1926.8|1929.6|1926.9|1926.1|1923.7|407
1666712100000|2022-10-25 15:35:00|1928.7|1926.7|1930.6|1927.6|1931.6|1929.1|1928.1|1925.5|495
1666712400000|2022-10-25 15:40:00|1930.8|1927.8|1927.2|1924.2|1930.8|1928.1|1926.2|1923.6|474
1666712700000|2022-10-25 15:45:00|1927.1|1924.1|1929.1|1927.1|1930.1|1927.6|1926.1|1923.5|471
1666713000000|2022-10-25 15:50:00|1929.2|1927.2|1931.6|1929.6|1932.1|1929.6|1928.8|1926.6|332
1666713300000|2022-10-25 15:55:00|1931.5|1929.5|1930.2|1927.2|1932.8|1930.4|1929.1|1926.1|378
1666713600000|2022-10-25 16:00:00|1930.3|1927.3|1930.1|1928.1|1931.4|1928.9|1928.1|1925.7|356
1666713900000|2022-10-25 16:05:00|1930.2|1928.2|1933|1931|1934|1932|1930.1|1927.9|274
1666714200000|2022-10-25 16:10:00|1933.1|1931.1|1935.5|1933.5|1936|1933.5|1932.1|1930|342
1666714500000|2022-10-25 16:15:00|1935.6|1933.6|1936.4|1933.4|1937.6|1934.7|1934.9|1932.5|337
1666714800000|2022-10-25 16:20:00|1936.5|1933.5|1935.5|1933.5|1936.9|1934.3|1934.8|1931.8|279
1666715100000|2022-10-25 16:25:00|1935.6|1933.6|1936.4|1934.4|1936.9|1934.9|1935.3|1932.3|315
1666715400000|2022-10-25 16:30:00|1936.3|1934.3|1939.9|1937.9|1939.9|1937.9|1936.1|1933.4|256
1666715700000|2022-10-25 16:35:00|1940.2|1938.2|1939.4|1937.4|1941.5|1939.5|1938.7|1936.5|259
1666716000000|2022-10-25 16:40:00|1939.3|1937.3|1935.9|1933.9|1940.2|1937.8|1935.4|1933.4|390
1666716300000|2022-10-25 16:45:00|1936|1934|1932.5|1929.5|1936|1934|1931.5|1929.1|363
1666716600000|2022-10-25 16:50:00|1932.4|1929.4|1931.7|1928.7|1934.1|1931.7|1931.3|1928.7|406
1666716900000|2022-10-25 16:55:00|1931.6|1928.6|1935.6|1932.6|1935.6|1933.2|1930.9|1927.9|371
1666717200000|2022-10-25 17:00:00|1935.7|1932.7|1934|1932|1939|1936.5|1933.5|1930.6|514
1666717500000|2022-10-25 17:05:00|1934.3|1932.3|1939.7|1937.7|1941|1938.5|1934.3|1931.4|469
1666717800000|2022-10-25 17:10:00|1939.5|1937.5|1938.3|1936.3|1940.6|1938.1|1937.9|1935.9|366
1666718100000|2022-10-25 17:15:00|1938.4|1936.4|1937.8|1935.8|1939.4|1937|1937|1934.3|300
1666718400000|2022-10-25 17:20:00|1937.7|1935.7|1937.5|1935.5|1940.3|1938.3|1936.9|1934.3|302
1666718700000|2022-10-25 17:25:00|1937.6|1935.6|1938.4|1936.4|1940.8|1938.8|1937.4|1935|249
1666719000000|2022-10-25 17:30:00|1938.5|1936.5|1940.9|1937.9|1941|1938|1938.3|1935.4|305
1666719300000|2022-10-25 17:35:00|1940.8|1937.8|1937.9|1935.9|1940.8|1937.9|1937.8|1935.1|338
1666719600000|2022-10-25 17:40:00|1938|1936|1939.1|1937.1|1940|1937.5|1937.8|1935.4|394
1666719900000|2022-10-25 17:45:00|1939.6|1936.6|1940.9|1938.9|1941.4|1939|1938.6|1936.1|308
1666720200000|2022-10-25 17:50:00|1941|1939|1941.1|1938.1|1941.5|1939|1939.7|1937.1|268
1666720500000|2022-10-25 17:55:00|1941.2|1938.2|1942.9|1939.9|1943.2|1940.5|1940.8|1937.9|232
1666720800000|2022-10-25 18:00:00|1942.7|1939.7|1942.9|1940.9|1943.5|1941|1942.4|1939.4|232
1666721100000|2022-10-25 18:05:00|1943|1941|1943|1941|1944.5|1941.5|1942.9|1940.2|166
1666721400000|2022-10-25 18:10:00|1942.9|1940.9|1943|1940|1944|1941.4|1942.4|1940|199
1666721700000|2022-10-25 18:15:00|1943.1|1940.1|1943.5|1941.5|1944|1941.6|1941.9|1939.6|181
1666722000000|2022-10-25 18:20:00|1943.6|1941.6|1943.4|1941.4|1944.1|1941.8|1942.8|1940.4|174
1666722300000|2022-10-25 18:25:00|1943.5|1941.5|1944.2|1942.2|1944.7|1942.4|1942.9|1940.3|200
1666722600000|2022-10-25 18:30:00|1944.4|1942.4|1944.6|1941.6|1944.9|1942.4|1943.1|1940.4|237
1666722900000|2022-10-25 18:35:00|1944.5|1941.5|1943.4|1940.4|1944.5|1942.2|1942.3|1939.7|189
1666723200000|2022-10-25 18:40:00|1943.3|1940.3|1940.4|1937.4|1943.4|1940.4|1939.8|1937.4|163
1666723500000|2022-10-25 18:45:00|1940.5|1937.5|1939.4|1937.4|1940.7|1937.8|1939.2|1936.3|231
1666723800000|2022-10-25 18:50:00|1939.3|1937.3|1939.2|1936.2|1939.9|1937.4|1937.8|1935.1|165
1666724100000|2022-10-25 18:55:00|1939.1|1936.1|1938.7|1935.7|1939.2|1936.7|1937.8|1935.3|184
1666724400000|2022-10-25 19:00:00|1937.9|1935.9|1938.7|1936.7|1939.4|1936.7|1937.6|1935.2|234
1666724700000|2022-10-25 19:05:00|1939.2|1936.2|1938.8|1935.8|1940.1|1937.7|1938.6|1935.6|178
1666725000000|2022-10-25 19:10:00|1938.6|1935.6|1940.3|1937.3|1940.4|1937.8|1938.3|1935.3|232
1666725300000|2022-10-25 19:15:00|1940.4|1937.4|1940.7|1937.7|1941.4|1938.4|1939.8|1936.8|180
1666725600000|2022-10-25 19:20:00|1940.6|1937.6|1940.2|1938.2|1941.1|1938.7|1939.5|1937.2|182
1666725900000|2022-10-25 19:25:00|1940.4|1938.4|1940.8|1937.8|1941.5|1939.2|1940.2|1937.7|114
1666726200000|2022-10-25 19:30:00|1940.9|1937.9|1940.5|1938.5|1942.1|1939.7|1940|1937.7|185
1666726500000|2022-10-25 19:35:00|1940.4|1938.4|1940.2|1937.2|1941|1938.4|1939.1|1936.6|174
1666726800000|2022-10-25 19:40:00|1940|1937|1939.2|1936.2|1940|1937|1938.1|1935.5|262
1666727100000|2022-10-25 19:45:00|1939.3|1936.3|1941.3|1938.3|1941.6|1939.1|1938.6|1936.1|238
1666727400000|2022-10-25 19:50:00|1940.9|1937.9|1940.4|1937.4|1941.7|1939.1|1940|1937.4|248
1666727700000|2022-10-25 19:55:00|1940.5|1937.5|1941.1|1938.1|1941.1|1938.6|1939.6|1936.8|160
1666728000000|2022-10-25 20:00:00|1940.7|1937.7|1937.9|1935.9|1940.8|1937.8|1937.7|1935.3|452
1666728300000|2022-10-25 20:05:00|1938.6|1935.6|1939.3|1936.3|1939.8|1936.9|1938.2|1935.5|206
1666728600000|2022-10-25 20:10:00|1939.4|1936.4|1939.3|1936.3|1939.9|1937.3|1938.4|1935.8|118
1666728900000|2022-10-25 20:15:00|1939.2|1936.2|1939.7|1936.7|1939.7|1936.9|1938.3|1935.6|125
1666729200000|2022-10-25 20:20:00|1939.4|1936.4|1937.4|1935.4|1939.7|1937|1937|1934.6|122
1666729500000|2022-10-25 20:25:00|1937.5|1935.5|1937.4|1934.4|1939.2|1936.2|1936.9|1933.9|119
1666729800000|2022-10-25 20:30:00|1937.2|1934.2|1937.6|1935.6|1938.9|1935.9|1937|1934|130
1666730100000|2022-10-25 20:35:00|1937.7|1935.7|1938.2|1935.2|1939.5|1936.7|1937.2|1934.5|99
1666730400000|2022-10-25 20:40:00|1938.3|1935.3|1937.6|1934.6|1938.7|1935.8|1937.1|1934.1|90
1666730700000|2022-10-25 20:45:00|1937.5|1934.5|1936.7|1933.7|1937.6|1934.6|1936.6|1933.6|62
1666731000000|2022-10-25 20:50:00|1937.1|1934.1|1936.5|1933.5|1937.6|1934.6|1936.3|1933.3|67
1666731300000|2022-10-25 20:55:00|1936.2|1933.2|1935.4|1932.4|1937.5|1934.5|1935.4|1932.4|119
1666735200000|2022-10-25 22:00:00|1935.8|1932.8|1932.3|1929.3|1937.4|1932.8|1931.3|1928.3|178
1666735500000|2022-10-25 22:05:00|1932.4|1929.4|1933.6|1930.6|1933.7|1930.7|1930.5|1927.5|121
1666735800000|2022-10-25 22:10:00|1933.2|1930.2|1933.5|1930.5|1934.9|1931.9|1933.1|1930.1|100
1666736100000|2022-10-25 22:15:00|1933.6|1930.6|1934.1|1931.1|1935.4|1932.4|1933.5|1930.6|172
1666736400000|2022-10-25 22:20:00|1934|1931|1934.1|1931.1|1934.7|1931.7|1933.5|1930.7|171
1666736700000|2022-10-25 22:25:00|1934.2|1931.2|1932.8|1929.8|1934.4|1931.4|1932.8|1929.8|130
1666737000000|2022-10-25 22:30:00|1932.7|1929.7|1932.9|1929.9|1933.4|1930.4|1932|1929.1|114
1666737300000|2022-10-25 22:35:00|1932.8|1929.8|1932.6|1929.6|1933.6|1931|1932.1|1929.5|114
1666737600000|2022-10-25 22:40:00|1932.5|1929.5|1931.6|1928.6|1933|1930|1931.5|1928.5|108
1666737900000|2022-10-25 22:45:00|1931.5|1928.5|1931.8|1928.8|1932.4|1929.8|1931.1|1928.4|143
1666738200000|2022-10-25 22:50:00|1932|1929|1931.5|1928.5|1932.1|1929.1|1931.3|1928.3|134
1666738500000|2022-10-25 22:55:00|1931.6|1928.6|1932|1929|1932.3|1929.6|1931.5|1928.5|110
1666738800000|2022-10-25 23:00:00|1931.9|1928.9|1931.6|1928.6|1931.9|1929.7|1930.5|1928|105
1666739100000|2022-10-25 23:05:00|1931|1929|1930.7|1927.7|1931.6|1929.2|1930.2|1927.5|110
1666739400000|2022-10-25 23:10:00|1930.8|1927.8|1932.1|1929.1|1932.6|1930.2|1929.4|1927|177
1666739700000|2022-10-25 23:15:00|1932.3|1929.3|1932.3|1929.3|1932.8|1930.2|1931.6|1929|90
1666740000000|2022-10-25 23:20:00|1932.5|1929.5|1932.6|1929.6|1933.2|1930.2|1931.7|1929.1|71
1666740300000|2022-10-25 23:25:00|1933|1930|1931.8|1928.8|1933.1|1930.2|1931.3|1928.7|68
1666740600000|2022-10-25 23:30:00|1931.9|1928.9|1932.2|1929.2|1932.5|1929.8|1931.2|1928.8|93
1666740900000|2022-10-25 23:35:00|1932.1|1929.1|1932.5|1929.5|1932.6|1929.8|1931.5|1928.8|66
1666741200000|2022-10-25 23:40:00|1932.2|1929.2|1931.8|1928.8|1932.3|1929.7|1931.1|1928.8|110
1666741500000|2022-10-25 23:45:00|1931.9|1928.9|1932.6|1929.6|1932.6|1930.1|1931.1|1928.7|97
1666741800000|2022-10-25 23:50:00|1932.7|1929.7|1934|1931|1934.2|1931.3|1931.2|1928.7|109
1666742100000|2022-10-25 23:55:00|1933.9|1930.9|1934.1|1931.1|1934.2|1931.6|1932.9|1929.9|112
1666742400000|2022-10-26 00:00:00|1934.2|1931.2|1934.8|1931.8|1935.7|1932.9|1933.6|1930.6|211
1666742700000|2022-10-26 00:05:00|1934.7|1931.7|1931.9|1928.9|1935|1932.3|1930.9|1928.4|189
1666743000000|2022-10-26 00:10:00|1931.5|1928.5|1929.9|1926.9|1932.9|1929.9|1929|1926.3|153
1666743300000|2022-10-26 00:15:00|1930.3|1927.3|1930.8|1927.8|1931|1928.2|1928.9|1926.3|182
1666743600000|2022-10-26 00:20:00|1930.9|1927.9|1928.4|1925.4|1930.9|1928.2|1927.5|1925.1|219
1666743900000|2022-10-26 00:25:00|1928.5|1925.5|1931.6|1928.6|1932.1|1929.1|1927.6|1925.1|192
1666744200000|2022-10-26 00:30:00|1931.8|1928.8|1929.5|1926.5|1933.1|1930.1|1929|1926|695
1666744500000|2022-10-26 00:35:00|1929.4|1926.4|1930.3|1927.3|1930.6|1927.6|1928.6|1925.6|484
1666744800000|2022-10-26 00:40:00|1930.2|1927.2|1929.4|1926.4|1931|1928|1928.6|1925.6|394
1666745100000|2022-10-26 00:45:00|1929.5|1926.5|1924.1|1921.1|1929.7|1926.7|1923.2|1920.2|506
1666745400000|2022-10-26 00:50:00|1924.2|1921.2|1923.7|1920.7|1926.2|1923.2|1923.7|1920.7|402
1666745700000|2022-10-26 00:55:00|1923.2|1920.2|1924.7|1921.7|1925.6|1922.6|1923.1|1920.1|507
1666746000000|2022-10-26 01:00:00|1924.9|1921.9|1928.6|1925.6|1930.8|1927.8|1924.7|1921.7|800
1666746300000|2022-10-26 01:05:00|1928.5|1925.5|1928.7|1925.7|1929|1926|1927.1|1924.1|384
1666746600000|2022-10-26 01:10:00|1928.6|1925.6|1931.3|1928.3|1931.8|1928.8|1928.3|1925.3|356
1666746900000|2022-10-26 01:15:00|1931.1|1928.1|1937|1934|1938.3|1935.3|1930.4|1927.4|855
1666747200000|2022-10-26 01:20:00|1936.9|1933.9|1937.2|1934.2|1938.5|1935.5|1935.9|1932.9|518
1666747500000|2022-10-26 01:25:00|1936.7|1933.7|1934.1|1931.1|1936.8|1933.8|1933.7|1930.7|631
1666747800000|2022-10-26 01:30:00|1933.7|1930.7|1935.8|1932.8|1936.4|1933.4|1933.7|1930.7|627
1666748100000|2022-10-26 01:35:00|1935.9|1932.9|1939.7|1936.7|1940.9|1937.9|1935.3|1932.3|660
1666748400000|2022-10-26 01:40:00|1939.6|1936.6|1939.4|1936.4|1940.7|1937.7|1938.4|1935.4|487
1666748700000|2022-10-26 01:45:00|1939.3|1936.3|1939.7|1936.7|1940.3|1937.3|1937.7|1934.7|657
1666749000000|2022-10-26 01:50:00|1939.5|1936.5|1938.7|1935.7|1940.3|1937.3|1937.7|1934.7|596
1666749300000|2022-10-26 01:55:00|1938.5|1935.5|1937.7|1934.7|1938.8|1935.8|1936.3|1933.3|449
1666749600000|2022-10-26 02:00:00|1937.6|1934.6|1938.1|1935.1|1938.5|1935.5|1936.1|1933.1|534
1666749900000|2022-10-26 02:05:00|1937.5|1934.5|1938.3|1935.3|1938.5|1935.5|1937.3|1934.3|405
1666750200000|2022-10-26 02:10:00|1938.1|1935.1|1939.6|1936.6|1939.6|1936.6|1937.5|1934.5|461
1666750500000|2022-10-26 02:15:00|1939.5|1936.5|1939.1|1936.1|1939.6|1936.6|1937.6|1934.6|381
1666750800000|2022-10-26 02:20:00|1939|1936|1937.9|1934.9|1939.4|1936.4|1937.5|1934.5|301
1666751100000|2022-10-26 02:25:00|1938|1935|1939.7|1936.7|1940|1937|1937.5|1934.5|306
1666751400000|2022-10-26 02:30:00|1939.9|1936.9|1941.1|1938.1|1941.5|1938.5|1939.3|1936.3|510
1666751700000|2022-10-26 02:35:00|1941.3|1938.3|1941.2|1938.2|1942.4|1939.4|1940.5|1937.5|527
1666752000000|2022-10-26 02:40:00|1941.3|1938.3|1942|1939|1942.4|1939.4|1940.1|1937.1|486
1666752300000|2022-10-26 02:45:00|1942.4|1939.4|1942.1|1939.1|1943|1940|1941.3|1938.3|429
1666752600000|2022-10-26 02:50:00|1941.9|1938.9|1939.6|1936.6|1942.2|1939.2|1939.3|1936.3|537
1666752900000|2022-10-26 02:55:00|1939.5|1936.5|1942.4|1939.4|1942.8|1939.8|1938.9|1935.9|505
1666753200000|2022-10-26 03:00:00|1942.3|1939.3|1942.6|1939.6|1943.6|1940.6|1941.5|1938.5|485
1666753500000|2022-10-26 03:05:00|1942.8|1939.8|1942.2|1939.2|1943.6|1940.6|1941.9|1938.9|377
1666753800000|2022-10-26 03:10:00|1942.1|1939.1|1942.7|1939.7|1942.9|1939.9|1941.2|1938.2|393
1666754100000|2022-10-26 03:15:00|1942.6|1939.6|1943.7|1940.7|1944.7|1941.7|1942|1939|387
1666754400000|2022-10-26 03:20:00|1943.9|1940.9|1944.8|1941.8|1945.3|1942.3|1943.1|1940.1|458
1666754700000|2022-10-26 03:25:00|1944.9|1941.9|1950.6|1947.6|1951.1|1948.1|1944.5|1941.5|716
1666755000000|2022-10-26 03:30:00|1950.4|1947.4|1949.4|1946.4|1950.9|1947.9|1948.1|1945.1|373
1666755300000|2022-10-26 03:35:00|1949.7|1946.7|1948.2|1945.2|1949.9|1946.9|1946.4|1943.4|388
1666755600000|2022-10-26 03:40:00|1947.9|1944.9|1948.3|1945.3|1948.7|1945.7|1947.3|1944.3|305
1666755900000|2022-10-26 03:45:00|1948.4|1945.4|1950.2|1947.2|1950.2|1947.2|1948.2|1945.2|316
1666756200000|2022-10-26 03:50:00|1950.1|1947.1|1951.1|1948.1|1952|1949|1948.6|1945.6|315
1666756500000|2022-10-26 03:55:00|1951|1948|1950.1|1947.1|1951.7|1948.7|1950.1|1947.1|261
1666756800000|2022-10-26 04:00:00|1950.5|1947.5|1949.5|1946.5|1951.3|1948.3|1949.2|1946.2|263
1666757100000|2022-10-26 04:05:00|1949.4|1946.4|1950.5|1947.5|1950.8|1947.8|1948.9|1945.9|272
1666757400000|2022-10-26 04:10:00|1950.4|1947.4|1950|1947|1950.8|1947.8|1949.7|1946.7|208
1666757700000|2022-10-26 04:15:00|1949.8|1946.8|1949.4|1946.4|1950.9|1947.9|1948.2|1945.2|306
1666758000000|2022-10-26 04:20:00|1949.3|1946.3|1949.5|1946.5|1950.2|1947.2|1948.9|1945.9|220
1666758300000|2022-10-26 04:25:00|1949.6|1946.6|1951.1|1948.1|1951.1|1948.1|1948.4|1945.4|201
1666758600000|2022-10-26 04:30:00|1950.9|1947.9|1950.3|1947.3|1951|1948|1949.8|1946.8|214
1666758900000|2022-10-26 04:35:00|1950.4|1947.4|1948.7|1945.7|1950.4|1947.4|1948.2|1945.2|297
1666759200000|2022-10-26 04:40:00|1949|1946|1948.4|1945.4|1950|1947|1948.2|1945.2|283
1666759500000|2022-10-26 04:45:00|1948.2|1945.2|1947.9|1944.9|1949|1946|1947.7|1944.7|210
1666759800000|2022-10-26 04:50:00|1947.8|1944.8|1949.1|1946.1|1949.8|1946.8|1947.8|1944.8|209
1666760100000|2022-10-26 04:55:00|1949.3|1946.3|1948.9|1945.9|1949.4|1946.4|1947.6|1944.6|216
1666760400000|2022-10-26 05:00:00|1948.8|1945.8|1949.6|1946.6|1950.8|1947.8|1948.4|1945.4|315
1666760700000|2022-10-26 05:05:00|1949.7|1946.7|1949.7|1946.7|1950.1|1947.1|1948.4|1945.4|385
1666761000000|2022-10-26 05:10:00|1949.5|1946.5|1948.2|1945.2|1949.8|1946.8|1947.2|1944.2|316
1666761300000|2022-10-26 05:15:00|1948.3|1945.3|1948.9|1945.9|1949|1946|1947.8|1944.8|276
1666761600000|2022-10-26 05:20:00|1948.8|1945.8|1951.1|1948.1|1951.7|1948.7|1947.7|1944.7|378
1666761900000|2022-10-26 05:25:00|1951.2|1948.2|1951.8|1948.8|1952|1949|1950.6|1947.6|423
1666762200000|2022-10-26 05:30:00|1951.9|1948.9|1954.7|1951.7|1954.7|1951.7|1949.8|1946.8|726
1666762500000|2022-10-26 05:35:00|1954.3|1951.3|1956.6|1953.6|1956.7|1953.7|1953.1|1950.1|629
1666762800000|2022-10-26 05:40:00|1956.5|1953.5|1959.9|1956.9|1960|1957|1955.7|1952.7|634
1666763100000|2022-10-26 05:45:00|1960|1957|1956.9|1953.9|1960.1|1957.1|1956.3|1953.3|426
1666763400000|2022-10-26 05:50:00|1956.7|1953.7|1954.3|1951.3|1957.3|1954.3|1954.3|1951.3|313
1666763700000|2022-10-26 05:55:00|1954.4|1951.4|1953.8|1950.8|1956|1953|1953.3|1950.3|316
1666764000000|2022-10-26 06:00:00|1953.6|1950.6|1955.1|1952.1|1955.4|1952.4|1951.8|1948.8|668
1666764300000|2022-10-26 06:05:00|1955.2|1952.2|1957.9|1954.9|1958|1955|1954.5|1951.5|511
1666764600000|2022-10-26 06:10:00|1958|1955|1961.2|1958.2|1962.1|1959.1|1956.6|1953.6|790
1666764900000|2022-10-26 06:15:00|1961|1958|1959|1956|1962.5|1959.5|1959|1956|680
1666765200000|2022-10-26 06:20:00|1959.8|1956.8|1958.6|1955.6|1960.4|1957.4|1958.1|1955.1|586
1666765500000|2022-10-26 06:25:00|1959.3|1956.3|1958.2|1955.2|1960.1|1957.1|1957.2|1954.2|472
1666765800000|2022-10-26 06:30:00|1958.3|1955.3|1958.6|1955.6|1960.7|1957.7|1957.1|1954.1|465
1666766100000|2022-10-26 06:35:00|1958.3|1955.3|1957|1954|1959.1|1956.1|1954.4|1951.4|588
1666766400000|2022-10-26 06:40:00|1957.1|1954.1|1959.6|1956.6|1960.6|1957.6|1955.3|1952.3|322
1666766700000|2022-10-26 06:45:00|1959.8|1956.8|1960.4|1957.4|1960.8|1957.8|1958|1955|402
1666767000000|2022-10-26 06:50:00|1960.2|1957.2|1962.1|1959.1|1962.7|1959.7|1960.2|1957.2|447
1666767300000|2022-10-26 06:55:00|1962.3|1959.3|1961.8|1958.8|1963.7|1960.7|1961.2|1958.2|677
1666767600000|2022-10-26 07:00:00|1961.7|1958.7|1964.6|1961.6|1967.9|1964.9|1961.1|1958.1|960
1666767900000|2022-10-26 07:05:00|1964.7|1961.7|1956.3|1953.3|1966.2|1963.2|1955.1|1952.1|1058
1666768200000|2022-10-26 07:10:00|1956.5|1953.5|1956.3|1953.3|1958.5|1955.5|1955.1|1952.1|1026
1666768500000|2022-10-26 07:15:00|1956.5|1953.5|1957.8|1954.8|1958.6|1955.6|1954.9|1951.9|675
1666768800000|2022-10-26 07:20:00|1957.9|1954.9|1958.7|1955.7|1960.1|1957.1|1954.9|1951.9|797
1666769100000|2022-10-26 07:25:00|1958.6|1955.6|1961.8|1958.8|1961.9|1958.9|1956.6|1953.6|870
1666769400000|2022-10-26 07:30:00|1961.7|1958.7|1962.8|1959.8|1963.3|1960.3|1961|1958|621
1666769700000|2022-10-26 07:35:00|1962.7|1959.7|1964.3|1961.3|1964.9|1961.9|1961|1958|487
1666770000000|2022-10-26 07:40:00|1964.2|1961.2|1967.4|1964.4|1968.2|1965.2|1963.8|1960.8|549
1666770300000|2022-10-26 07:45:00|1967.5|1964.5|1970.2|1967.2|1971.7|1968.7|1966.8|1963.8|657
1666770600000|2022-10-26 07:50:00|1969.9|1966.9|1969.4|1966.4|1970.3|1967.6|1967.2|1964.6|593
1666770900000|2022-10-26 07:55:00|1969.5|1966.5|1971.7|1968.7|1971.9|1969.3|1969.1|1966.2|553
1666771200000|2022-10-26 08:00:00|1971.8|1968.8|1975.8|1972.8|1976.1|1973.7|1971.3|1968.6|558
1666771500000|2022-10-26 08:05:00|1975.9|1972.9|1975.3|1972.3|1976.9|1973.9|1973.5|1970.7|629
1666771800000|2022-10-26 08:10:00|1975.1|1972.1|1967.9|1965.9|1975.1|1972.9|1967.6|1964.9|639
1666772100000|2022-10-26 08:15:00|1967.8|1965.8|1967.3|1964.3|1968.8|1966.1|1964.9|1962.4|507
1666772400000|2022-10-26 08:20:00|1967.1|1964.1|1968.5|1965.5|1968.6|1965.8|1966.1|1963.5|425
1666772700000|2022-10-26 08:25:00|1968.7|1965.7|1968.6|1965.6|1969.4|1966.6|1966.8|1964.3|480
1666773000000|2022-10-26 08:30:00|1968.7|1965.7|1971|1968|1971|1968.6|1967.8|1965.1|393
1666773300000|2022-10-26 08:35:00|1970.9|1967.9|1974.2|1971.2|1975.6|1973.2|1969.7|1967.2|447
1666773600000|2022-10-26 08:40:00|1974.1|1971.1|1973.1|1970.1|1974.5|1971.5|1971.3|1968.3|436
1666773900000|2022-10-26 08:45:00|1972.8|1969.8|1973.7|1970.7|1975|1972.3|1972.6|1969.8|388
1666774200000|2022-10-26 08:50:00|1973.8|1970.8|1976.6|1973.6|1976.7|1974.2|1973.7|1970.7|419
1666774500000|2022-10-26 08:55:00|1976.9|1973.9|1975.9|1972.9|1977|1974.5|1974.5|1971.7|443
1666774800000|2022-10-26 09:00:00|1975.8|1972.8|1979.3|1976.3|1979.6|1976.9|1975.2|1972.6|395
1666775100000|2022-10-26 09:05:00|1979.4|1976.4|1975|1973|1979.4|1977|1974.6|1972|382
1666775400000|2022-10-26 09:10:00|1974.9|1972.9|1974.9|1971.9|1977|1974.2|1974.1|1971.5|406
1666775700000|2022-10-26 09:15:00|1974.8|1971.8|1975.5|1972.5|1976.7|1973.7|1974.1|1971.6|364
1666776000000|2022-10-26 09:20:00|1975.6|1972.6|1971.6|1969.6|1975.9|1973.5|1970.2|1967.4|513
1666776300000|2022-10-26 09:25:00|1971.7|1969.7|1970.4|1967.4|1972.6|1969.7|1969.9|1967.2|429
1666776600000|2022-10-26 09:30:00|1970.3|1967.3|1970.8|1968.8|1971.7|1969|1969|1966.6|495
1666776900000|2022-10-26 09:35:00|1971.3|1968.3|1972.3|1969.3|1972.9|1970.3|1970.5|1968|370
1666777200000|2022-10-26 09:40:00|1972.2|1969.2|1970.4|1967.4|1972.2|1969.2|1969.1|1966.4|355
1666777500000|2022-10-26 09:45:00|1970.3|1967.3|1970.1|1968.1|1971.5|1968.8|1966.8|1964.3|410
1666777800000|2022-10-26 09:50:00|1970.2|1968.2|1965.8|1963.8|1971.4|1968.4|1965.4|1963|458
1666778100000|2022-10-26 09:55:00|1965.9|1963.9|1966.7|1963.7|1968.8|1966.1|1965.4|1963|424
1666778400000|2022-10-26 10:00:00|1966.6|1963.6|1966.5|1963.5|1968|1965.3|1964.8|1962.3|475
1666778700000|2022-10-26 10:05:00|1966.6|1963.6|1966.5|1963.5|1969|1966|1965.9|1963.3|430
1666779000000|2022-10-26 10:10:00|1966.6|1963.6|1964.6|1961.6|1966.6|1963.6|1962.9|1960.1|407
1666779300000|2022-10-26 10:15:00|1964.7|1961.7|1961.5|1958.5|1966.1|1963.4|1960.9|1958.3|336
1666779600000|2022-10-26 10:20:00|1961.6|1958.6|1960.1|1957.1|1962|1959.5|1958.6|1956|317
1666779900000|2022-10-26 10:25:00|1960|1957|1961.3|1958.3|1962.2|1959.2|1959.7|1957|414
1666780200000|2022-10-26 10:30:00|1961.4|1958.4|1962.5|1959.5|1965.2|1962.2|1961.1|1958.1|383
1666780500000|2022-10-26 10:35:00|1962.1|1959.1|1962|1959|1964.1|1961.1|1961.5|1958.5|377
1666780800000|2022-10-26 10:40:00|1961.8|1958.8|1963.8|1960.8|1964.4|1961.4|1961.8|1958.8|365
1666781100000|2022-10-26 10:45:00|1963.9|1960.9|1962.5|1959.5|1965.5|1962.5|1962.2|1959.2|389
1666781400000|2022-10-26 10:50:00|1962.4|1959.4|1960.6|1957.6|1963.1|1960.1|1960|1957|405
1666781700000|2022-10-26 10:55:00|1960.5|1957.5|1960.3|1957.3|1960.8|1957.9|1958.9|1956.1|370
1666782000000|2022-10-26 11:00:00|1959.8|1956.8|1961.5|1958.5|1962.6|1959.6|1957.9|1955.6|466
1666782300000|2022-10-26 11:05:00|1961.7|1958.7|1959.5|1956.5|1963|1960|1958.9|1956.1|465
1666782600000|2022-10-26 11:10:00|1959.4|1956.4|1960.2|1957.2|1960.5|1957.9|1957|1954.4|383
1666782900000|2022-10-26 11:15:00|1960.3|1957.3|1962.5|1960.5|1963.3|1960.8|1959|1956.5|380
1666783200000|2022-10-26 11:20:00|1962.9|1959.9|1961.5|1959.5|1962.9|1960.5|1960.9|1958.1|435
1666783500000|2022-10-26 11:25:00|1961.4|1959.4|1962.6|1959.6|1963.2|1960.6|1960|1957.3|448
1666783800000|2022-10-26 11:30:00|1962.5|1959.5|1962.6|1960.6|1964.4|1961.9|1961.8|1959.1|419
1666784100000|2022-10-26 11:35:00|1962.5|1960.5|1960.5|1958.5|1963.2|1960.8|1959.3|1957|341
1666784400000|2022-10-26 11:40:00|1960.6|1958.6|1961.2|1959.2|1961.7|1959.7|1959.9|1957.4|258
1666784700000|2022-10-26 11:45:00|1961.3|1959.3|1961.1|1959.1|1961.7|1959.7|1960|1957.6|283
1666785000000|2022-10-26 11:50:00|1961.2|1959.2|1959.2|1956.2|1961.6|1959.6|1957.2|1954.8|388
1666785300000|2022-10-26 11:55:00|1959.1|1956.1|1960.6|1957.6|1961.1|1958.6|1958.2|1955.6|366
1666785600000|2022-10-26 12:00:00|1960.3|1958.3|1960.6|1958.6|1963.4|1960.9|1959.3|1956.8|466
1666785900000|2022-10-26 12:05:00|1961.1|1958.1|1958.8|1955.8|1962.2|1959.7|1956.6|1954|521
1666786200000|2022-10-26 12:10:00|1958.9|1955.9|1958.4|1955.4|1960.3|1957.8|1957.2|1954.6|447
1666786500000|2022-10-26 12:15:00|1958.5|1955.5|1956|1954|1961.9|1959.2|1955.5|1953|601
1666786800000|2022-10-26 12:20:00|1955.7|1953.7|1951.7|1949.7|1956.9|1954.5|1948.8|1946.2|762
1666787100000|2022-10-26 12:25:00|1951.6|1949.6|1948.1|1945.1|1952.5|1950.4|1946.2|1943.2|536
1666787400000|2022-10-26 12:30:00|1948.2|1945.2|1951.5|1949.5|1952.1|1949.5|1945.9|1942.9|814
1666787700000|2022-10-26 12:35:00|1951.8|1948.8|1947.4|1944.4|1952.4|1949.9|1946|1943.6|677
1666788000000|2022-10-26 12:40:00|1947.3|1944.3|1948.3|1946.3|1948.8|1946.5|1945.4|1942.7|679
1666788300000|2022-10-26 12:45:00|1948.4|1946.4|1947.1|1944.1|1948.5|1946.5|1944.8|1942.2|619
1666788600000|2022-10-26 12:50:00|1946.3|1944.3|1945.6|1943.6|1946.9|1944.4|1943.6|1941|532
1666788900000|2022-10-26 12:55:00|1945.8|1943.8|1947.8|1945.8|1948.4|1946.1|1943.3|1941.3|571
1666789200000|2022-10-26 13:00:00|1947.9|1945.9|1952.4|1949.4|1956.2|1954.2|1947.7|1945.6|792
1666789500000|2022-10-26 13:05:00|1952.3|1949.3|1952.3|1950.3|1954|1951|1950.4|1948.2|496
1666789800000|2022-10-26 13:10:00|1952.2|1950.2|1950.4|1948.4|1953.2|1950.5|1949.4|1946.5|533
1666790100000|2022-10-26 13:15:00|1950.3|1948.3|1946.7|1943.7|1951.1|1948.5|1945.9|1943.2|557
1666790400000|2022-10-26 13:20:00|1946.8|1943.8|1944.7|1942.7|1947.3|1944.3|1943.2|1940.3|608
1666790700000|2022-10-26 13:25:00|1944.8|1942.8|1946|1943|1946.7|1944.5|1943.6|1941|511
1666791000000|2022-10-26 13:30:00|1946.2|1943.2|1953.6|1950.6|1953.9|1950.9|1946.1|1943.1|852
1666791300000|2022-10-26 13:35:00|1953.8|1950.8|1961.8|1958.8|1961.8|1958.8|1953.2|1950.2|782
1666791600000|2022-10-26 13:40:00|1961.7|1958.7|1955.5|1953.5|1961.7|1958.7|1955.5|1953.4|900
1666791900000|2022-10-26 13:45:00|1956.2|1954.2|1963.6|1960.6|1966.3|1963.3|1955.3|1952.5|822
1666792200000|2022-10-26 13:50:00|1963.5|1960.5|1958.1|1955.1|1963.6|1961|1956.9|1953.9|761
1666792500000|2022-10-26 13:55:00|1958.3|1955.3|1955.5|1952.5|1961.3|1958.3|1955|1952|696
1666792800000|2022-10-26 14:00:00|1955.4|1952.4|1958.9|1955.9|1967.5|1964.5|1955.4|1952.4|1356
1666793100000|2022-10-26 14:05:00|1958.7|1955.7|1959.4|1956.4|1961.4|1958.4|1956.5|1953.5|1081
1666793400000|2022-10-26 14:10:00|1959.5|1956.5|1966|1963|1967|1964|1958.5|1955.5|999
1666793700000|2022-10-26 14:15:00|1966.1|1963.1|1968|1965|1968.4|1965.4|1963|1960|791
1666794000000|2022-10-26 14:20:00|1968.2|1965.2|1959.5|1957.5|1968.8|1965.8|1959.5|1956.9|900
1666794300000|2022-10-26 14:25:00|1960.1|1957.1|1961.2|1958.2|1962.7|1959.8|1957.5|1955|690
1666794600000|2022-10-26 14:30:00|1961.3|1958.3|1953.3|1951.3|1961.5|1959.2|1952.7|1949.7|716
1666794900000|2022-10-26 14:35:00|1953.2|1951.2|1953.3|1951.3|1955.7|1952.7|1951.5|1948.9|677
1666795200000|2022-10-26 14:40:00|1953.6|1951.6|1956.2|1954.2|1958.3|1955.7|1953.2|1950.4|610
1666795500000|2022-10-26 14:45:00|1956.1|1954.1|1960.8|1957.8|1961.6|1958.9|1955.5|1953.5|766
1666795800000|2022-10-26 14:50:00|1961|1958|1958|1956|1962.6|1959.8|1957.2|1954.7|618
1666796100000|2022-10-26 14:55:00|1958.1|1956.1|1954|1951|1958.1|1956.1|1953.7|1950.7|474
1666796400000|2022-10-26 15:00:00|1954.2|1951.2|1957.8|1954.8|1960|1957.4|1953.7|1950.7|637
1666796700000|2022-10-26 15:05:00|1957.7|1954.7|1962.5|1960.5|1963.3|1961.2|1955.6|1953|596
1666797000000|2022-10-26 15:10:00|1962.6|1960.6|1967|1964|1967|1964.4|1960.5|1958.3|495
1666797300000|2022-10-26 15:15:00|1967.1|1964.1|1964.6|1961.6|1967.1|1964.6|1963.4|1960.9|514
1666797600000|2022-10-26 15:20:00|1964.7|1961.7|1964.1|1962.1|1965.5|1962.5|1962.9|1960.9|535
1666797900000|2022-10-26 15:25:00|1964|1962|1963.5|1961.5|1965.6|1963.1|1962.5|1960.2|409
1666798200000|2022-10-26 15:30:00|1963.4|1961.4|1961.8|1958.8|1966|1963|1961.5|1958.8|417
1666798500000|2022-10-26 15:35:00|1961.9|1958.9|1959.6|1957.6|1961.9|1959|1958.9|1956.6|360
1666798800000|2022-10-26 15:40:00|1959.5|1957.5|1955.6|1953.6|1960.5|1958.1|1955.6|1953.2|363
1666799100000|2022-10-26 15:45:00|1955.7|1953.7|1953.7|1951.7|1955.7|1953.7|1951.6|1949.3|426
1666799400000|2022-10-26 15:50:00|1953.8|1951.8|1950.8|1948.8|1954.3|1952.1|1950.7|1948.6|311
1666799700000|2022-10-26 15:55:00|1951.5|1948.5|1954.8|1951.8|1954.8|1951.8|1951.1|1948.4|282
1666800000000|2022-10-26 16:00:00|1954.7|1951.7|1953.6|1951.6|1955.9|1953.8|1953.5|1950.8|356
1666800300000|2022-10-26 16:05:00|1953.4|1951.4|1952.3|1950.3|1953.9|1951.5|1950.4|1948|439
1666800600000|2022-10-26 16:10:00|1952.2|1950.2|1955|1953|1956.3|1954|1952.2|1950.2|418
1666800900000|2022-10-26 16:15:00|1955.1|1953.1|1958|1956|1958.5|1956|1953.5|1951.5|467
1666801200000|2022-10-26 16:20:00|1957.9|1955.9|1958|1955|1959.9|1957.5|1957|1954.5|322
1666801500000|2022-10-26 16:25:00|1958.1|1955.1|1957.5|1955.5|1958.5|1955.9|1955.4|1953.4|346
1666801800000|2022-10-26 16:30:00|1957.6|1955.6|1959.5|1957.5|1961.4|1958.7|1957.6|1955.6|299
1666802100000|2022-10-26 16:35:00|1959.6|1957.6|1958.1|1956.1|1960.2|1957.8|1957.7|1955.5|332
1666802400000|2022-10-26 16:40:00|1958.3|1956.3|1959.5|1956.5|1959.8|1957|1957.2|1955|392
1666802700000|2022-10-26 16:45:00|1959.4|1956.4|1956.6|1953.6|1959.6|1956.8|1956|1953.4|292
1666803000000|2022-10-26 16:50:00|1956.5|1953.5|1959.1|1956.1|1959.8|1957.3|1955.7|1953.3|467
1666803300000|2022-10-26 16:55:00|1959|1956|1956.8|1954.8|1959.8|1956.8|1956.1|1953.4|478
1666803600000|2022-10-26 17:00:00|1956.9|1954.9|1955.5|1952.5|1957.2|1954.9|1953.7|1950.8|480
1666803900000|2022-10-26 17:05:00|1955.7|1952.7|1953.3|1951.3|1956.3|1953.8|1951.9|1949.5|448
1666804200000|2022-10-26 17:10:00|1953.6|1950.6|1954.3|1952.3|1955|1952.8|1952|1950|359
1666804500000|2022-10-26 17:15:00|1954.4|1952.4|1954.5|1952.5|1955.2|1952.8|1952.9|1950.4|416
1666804800000|2022-10-26 17:20:00|1954.4|1952.4|1953.7|1950.7|1955.2|1952.8|1952.3|1949.6|369
1666805100000|2022-10-26 17:25:00|1953.6|1950.6|1952|1950|1954.5|1952.1|1951.1|1948.5|391
1666805400000|2022-10-26 17:30:00|1952.1|1950.1|1951|1948|1952.7|1950.1|1950.3|1947.7|373
1666805700000|2022-10-26 17:35:00|1951.1|1948.1|1952.8|1949.8|1953.1|1950.6|1950.2|1947.7|302
1666806000000|2022-10-26 17:40:00|1952.7|1949.7|1953.8|1950.8|1953.9|1951.4|1951.7|1949.2|339
1666806300000|2022-10-26 17:45:00|1953.9|1950.9|1954.9|1951.9|1955.3|1952.5|1952.3|1949.8|294
1666806600000|2022-10-26 17:50:00|1955|1952|1956.9|1954.9|1957.4|1954.9|1954.9|1952|191
1666806900000|2022-10-26 17:55:00|1956.8|1954.8|1956.2|1953.2|1957.2|1954.8|1954.9|1952.4|249
1666807200000|2022-10-26 18:00:00|1956.1|1953.1|1956.8|1954.8|1957.6|1955|1956.1|1953.1|188
1666807500000|2022-10-26 18:05:00|1956.9|1954.9|1958.3|1956.3|1959|1956.5|1956.9|1954.5|132
1666807800000|2022-10-26 18:10:00|1958.2|1956.2|1957.6|1955.6|1959.1|1956.5|1957.4|1954.9|135
1666808100000|2022-10-26 18:15:00|1958.1|1955.1|1957.3|1954.3|1958.1|1955.6|1955.7|1953.3|245
1666808400000|2022-10-26 18:20:00|1957.2|1954.2|1956.8|1954.8|1958.1|1955.5|1955.6|1953|310
1666808700000|2022-10-26 18:25:00|1956.7|1954.7|1956.3|1954.3|1958.8|1956.5|1956|1953.5|260
1666809000000|2022-10-26 18:30:00|1956.2|1954.2|1957.4|1955.4|1958.6|1956.2|1955.8|1953.4|298
1666809300000|2022-10-26 18:35:00|1957.6|1955.6|1958.7|1956.7|1959.2|1956.8|1957.3|1955.1|202
1666809600000|2022-10-26 18:40:00|1958.8|1956.8|1957.1|1954.1|1958.8|1956.8|1956.5|1954|256
1666809900000|2022-10-26 18:45:00|1957.2|1954.2|1957.3|1955.3|1958|1955.5|1956.2|1953.9|221
1666810200000|2022-10-26 18:50:00|1957.2|1955.2|1956.6|1954.6|1957.4|1955.4|1955.9|1953.6|149
1666810500000|2022-10-26 18:55:00|1956.5|1954.5|1956.7|1954.7|1957.6|1955|1955|1953|243
1666810800000|2022-10-26 19:00:00|1956.6|1954.6|1953.9|1951.9|1956.7|1954.7|1953.5|1951.2|271
1666811100000|2022-10-26 19:05:00|1954.5|1951.5|1952.6|1950.6|1954.5|1951.9|1951.7|1949.6|266
1666811400000|2022-10-26 19:10:00|1952.7|1950.7|1951.8|1949.8|1953.1|1950.9|1950.5|1948|338
1666811700000|2022-10-26 19:15:00|1951.7|1949.7|1952.5|1950.5|1953.4|1951|1951.7|1949.5|293
1666812000000|2022-10-26 19:20:00|1952.6|1950.6|1951.3|1949.3|1952.8|1950.6|1950.7|1948.3|254
1666812300000|2022-10-26 19:25:00|1951.2|1949.2|1951.2|1948.2|1952.3|1949.8|1949.8|1947.3|218
1666812600000|2022-10-26 19:30:00|1951.1|1948.1|1953|1950|1953.5|1950.9|1950.6|1947.9|270
1666812900000|2022-10-26 19:35:00|1953.2|1950.2|1950.7|1948.7|1953.4|1950.4|1949.9|1947.7|247
1666813200000|2022-10-26 19:40:00|1950.6|1948.6|1951.4|1949.4|1952.7|1950.4|1950.5|1948|252
1666813500000|2022-10-26 19:45:00|1951.3|1949.3|1951.2|1949.2|1952.5|1950|1951|1948.6|244
1666813800000|2022-10-26 19:50:00|1951.1|1949.1|1951.5|1949.5|1951.6|1949.6|1950.4|1948.1|197
1666814100000|2022-10-26 19:55:00|1951.4|1949.4|1953.8|1950.8|1953.9|1951.4|1951|1948.7|298
1666814400000|2022-10-26 20:00:00|1953.9|1950.9|1954|1951|1954.1|1951.4|1952.8|1949.9|172
1666814700000|2022-10-26 20:05:00|1953.9|1950.9|1953.6|1950.6|1955|1952.5|1952.9|1950.4|426
1666815000000|2022-10-26 20:10:00|1953.7|1950.7|1953|1951|1954|1951.6|1953|1950.3|169
1666815300000|2022-10-26 20:15:00|1953.1|1951.1|1953.3|1951.3|1954|1951.7|1952.8|1950.4|82
1666815600000|2022-10-26 20:20:00|1953.4|1951.4|1952.1|1950.1|1954|1951.5|1951.9|1949.7|139
1666815900000|2022-10-26 20:25:00|1952.2|1950.2|1955|1952|1955.1|1952.4|1952|1949.3|84
1666816200000|2022-10-26 20:30:00|1954.9|1951.9|1954.8|1951.8|1955.9|1952.9|1954.7|1951.7|92
1666816500000|2022-10-26 20:35:00|1955|1952|1956.1|1953.1|1956.1|1953.1|1954.9|1951.9|52
1666816800000|2022-10-26 20:40:00|1956|1953|1956.2|1953.2|1956.6|1953.6|1955.3|1952.3|62
1666817100000|2022-10-26 20:45:00|1956.3|1953.3|1958|1955|1958.4|1955.7|1956.2|1953.2|129
1666817400000|2022-10-26 20:50:00|1957.9|1954.9|1958.4|1955.4|1958.7|1955.7|1957.2|1954.2|129
1666817700000|2022-10-26 20:55:00|1958.3|1955.3|1960.2|1957.2|1960.9|1957.9|1958|1953.5|129
1666821600000|2022-10-26 22:00:00|1957.9|1954.9|1956.5|1953.5|1958.1|1955.1|1955.3|1952.3|118
1666821900000|2022-10-26 22:05:00|1956.4|1953.4|1956.4|1953.4|1956.6|1953.6|1955.3|1952.3|82
1666822200000|2022-10-26 22:10:00|1956.5|1953.5|1956.8|1953.8|1957|1954|1956.4|1953.4|49
1666822500000|2022-10-26 22:15:00|1956.6|1953.6|1957.5|1954.5|1957.6|1954.6|1956.6|1953.6|52
1666822800000|2022-10-26 22:20:00|1957.6|1954.6|1956.6|1953.6|1957.8|1954.8|1956.3|1953.3|90
1666823100000|2022-10-26 22:25:00|1957|1954|1957.6|1954.6|1959.8|1954.7|1956.6|1951.2|109
1666823400000|2022-10-26 22:30:00|1957.5|1954.5|1957.5|1954.5|1958|1955|1957|1954|74
1666823700000|2022-10-26 22:35:00|1957.6|1954.6|1958.5|1955.5|1959|1956|1957.4|1954.4|92
1666824000000|2022-10-26 22:40:00|1958.7|1955.7|1958.1|1955.1|1959.1|1956.1|1958|1955|83
1666824300000|2022-10-26 22:45:00|1958.2|1955.2|1958.1|1955.1|1958.2|1955.2|1957.6|1954.6|24
1666824600000|2022-10-26 22:50:00|1958|1955|1958.6|1955.6|1958.9|1956.3|1957.6|1954.6|75
1666824900000|2022-10-26 22:55:00|1958.5|1955.5|1957.7|1954.7|1958.5|1955.6|1957.2|1954.4|76
1666825200000|2022-10-26 23:00:00|1957.6|1954.6|1958.5|1955.5|1958.7|1955.8|1956.8|1953.8|137
1666825500000|2022-10-26 23:05:00|1958.6|1955.6|1957.8|1954.8|1958.6|1955.6|1957.1|1954.1|73
1666825800000|2022-10-26 23:10:00|1957.9|1954.9|1957.7|1954.7|1958.5|1955.5|1957.2|1954.5|105
1666826100000|2022-10-26 23:15:00|1957.6|1954.6|1958.1|1955.1|1958.2|1955.7|1957.2|1954.5|64
1666826400000|2022-10-26 23:20:00|1958.2|1955.2|1958.5|1955.5|1959.2|1956.6|1957.5|1954.9|77
1666826700000|2022-10-26 23:25:00|1958.6|1955.6|1958.7|1955.7|1959.2|1956.2|1958.1|1955.2|46
1666827000000|2022-10-26 23:30:00|1958.6|1955.6|1960|1957|1961.1|1958.5|1958|1955.4|131
1666827300000|2022-10-26 23:35:00|1959.9|1956.9|1958.6|1955.6|1960|1957|1958.1|1955.2|82
1666827600000|2022-10-26 23:40:00|1958.7|1955.7|1960.5|1957.5|1960.6|1958.1|1958.4|1955.7|70
1666827900000|2022-10-26 23:45:00|1960.1|1958.1|1960.7|1957.7|1961.1|1958.4|1960|1957|109
1666828200000|2022-10-26 23:50:00|1960.8|1957.8|1960.1|1957.1|1961|1958.2|1959.9|1957.1|99
1666828500000|2022-10-26 23:55:00|1960.2|1957.2|1963.4|1960.4|1963.5|1960.6|1960.2|1957.2|167
1666828800000|2022-10-27 00:00:00|1963.2|1960.2|1959.1|1956.1|1963.5|1960.5|1958.4|1955.5|360
1666829100000|2022-10-27 00:05:00|1959.2|1956.2|1959.7|1956.7|1960.7|1957.7|1958.1|1955.1|210
1666829400000|2022-10-27 00:10:00|1959.9|1956.9|1962.1|1959.1|1962.8|1959.8|1959.8|1956.8|182
1666829700000|2022-10-27 00:15:00|1962|1959|1961.7|1958.7|1962.3|1959.7|1960.2|1957.2|230
1666830000000|2022-10-27 00:20:00|1962|1959|1961.7|1958.7|1962.7|1960.2|1960.9|1958|343
1666830300000|2022-10-27 00:25:00|1961.6|1958.6|1960.1|1957.1|1962|1959|1959.3|1956.3|246
1666830600000|2022-10-27 00:30:00|1960|1957|1958.8|1955.8|1960.2|1957.2|1958.1|1955.1|178
1666830900000|2022-10-27 00:35:00|1958.7|1955.7|1956|1954|1958.7|1955.7|1955.1|1952.6|261
1666831200000|2022-10-27 00:40:00|1956.1|1953.1|1957.5|1954.5|1957.6|1955.1|1955.5|1953|218
1666831500000|2022-10-27 00:45:00|1957.1|1955.1|1957.4|1955.4|1958.2|1955.6|1956.9|1953.9|184
1666831800000|2022-10-27 00:50:00|1957.3|1955.3|1957.1|1954.1|1957.8|1955.5|1955.5|1953.1|250
1666832100000|2022-10-27 00:55:00|1956.5|1954.5|1959.5|1956.5|1959.6|1957.1|1956.5|1953.8|211
1666832400000|2022-10-27 01:00:00|1959.6|1956.6|1964|1961|1964.9|1962.1|1959.6|1956.6|494
1666832700000|2022-10-27 01:05:00|1963.9|1960.9|1964.3|1961.3|1965.4|1962.4|1963.4|1960.4|389
1666833000000|2022-10-27 01:10:00|1964.2|1961.2|1968.1|1965.1|1968.1|1965.1|1963.9|1960.9|398
1666833300000|2022-10-27 01:15:00|1968|1965|1967.6|1964.6|1968.2|1965.2|1963.1|1960.1|546
1666833600000|2022-10-27 01:20:00|1967.7|1964.7|1965.1|1962.1|1968.7|1966|1964.5|1961.5|424
1666833900000|2022-10-27 01:25:00|1965.2|1962.2|1965.1|1962.1|1966.3|1963.3|1963.8|1960.8|248
1666834200000|2022-10-27 01:30:00|1965.2|1962.2|1965.3|1962.3|1966.9|1963.9|1963.9|1960.9|385
1666834500000|2022-10-27 01:35:00|1965.4|1962.4|1965.2|1962.2|1966.2|1963.2|1964.1|1961.5|379
1666834800000|2022-10-27 01:40:00|1965.5|1962.5|1963.1|1960.1|1966.7|1963.7|1962.6|1959.6|284
1666835100000|2022-10-27 01:45:00|1963|1960|1961.2|1958.2|1963.7|1960.8|1961.1|1958.1|408
1666835400000|2022-10-27 01:50:00|1961.4|1958.4|1961.5|1958.5|1961.7|1959.2|1960.2|1957.3|365
1666835700000|2022-10-27 01:55:00|1961.4|1958.4|1961.4|1958.4|1962|1959.3|1960.1|1957.1|321
1666836000000|2022-10-27 02:00:00|1961.2|1958.2|1959|1956|1961.2|1958.2|1958.1|1955.5|363
1666836300000|2022-10-27 02:05:00|1959.1|1956.1|1959.5|1956.5|1959.8|1957.1|1958.5|1955.6|250
1666836600000|2022-10-27 02:10:00|1959.6|1956.6|1955.5|1952.5|1959.6|1957|1954.7|1951.7|360
1666836900000|2022-10-27 02:15:00|1955.4|1952.4|1956.4|1953.4|1956.8|1953.9|1954.9|1952.1|305
1666837200000|2022-10-27 02:20:00|1956.3|1953.3|1953.2|1950.2|1956.4|1953.4|1952.8|1949.8|370
1666837500000|2022-10-27 02:25:00|1953.3|1950.3|1950.6|1948.6|1953.4|1950.4|1950.1|1947.5|251
1666837800000|2022-10-27 02:30:00|1950.7|1947.7|1949.7|1946.7|1951.3|1948.7|1948.5|1945.8|562
1666838100000|2022-10-27 02:35:00|1949.6|1946.6|1947.5|1945.5|1950|1947.5|1947.4|1945.1|415
1666838400000|2022-10-27 02:40:00|1947.6|1945.6|1946.4|1944.4|1948.7|1946.2|1946|1943.5|290
1666838700000|2022-10-27 02:45:00|1946.5|1944.5|1951.1|1948.1|1952.2|1949.5|1946.5|1944.2|394
1666839000000|2022-10-27 02:50:00|1951|1948|1951.1|1948.1|1951.9|1948.9|1949|1946.6|335
1666839300000|2022-10-27 02:55:00|1951.2|1948.2|1952.9|1950.9|1954.1|1951.6|1950.8|1947.8|302
1666839600000|2022-10-27 03:00:00|1953.1|1951.1|1952.6|1949.6|1954.3|1951.6|1952.3|1949.3|377
1666839900000|2022-10-27 03:05:00|1952.5|1949.5|1955.9|1952.9|1955.9|1953.3|1952.3|1949.3|309
1666840200000|2022-10-27 03:10:00|1955.6|1952.6|1954.6|1952.6|1956.4|1954.2|1954.2|1951.2|308
1666840500000|2022-10-27 03:15:00|1954.7|1952.7|1955.9|1952.9|1956.4|1953.8|1954.7|1952.4|214
1666840800000|2022-10-27 03:20:00|1956|1953|1954.3|1951.3|1956|1953.3|1953.2|1950.7|177
1666841100000|2022-10-27 03:25:00|1954.4|1951.4|1954.1|1951.1|1954.5|1951.7|1953.2|1950.2|144
1666841400000|2022-10-27 03:30:00|1954.2|1951.2|1954.6|1951.6|1955|1952.6|1953.5|1950.8|162
1666841700000|2022-10-27 03:35:00|1954.8|1951.8|1954.1|1952.1|1955.8|1953.1|1953.6|1951.2|159
1666842000000|2022-10-27 03:40:00|1954.2|1952.2|1954.2|1951.2|1955.4|1952.7|1954.1|1951.1|125
1666842300000|2022-10-27 03:45:00|1954.1|1951.1|1954.5|1951.5|1954.6|1951.7|1953.1|1950.6|132
1666842600000|2022-10-27 03:50:00|1954.4|1951.4|1955.4|1952.4|1955.9|1952.9|1954.2|1951.2|213
1666842900000|2022-10-27 03:55:00|1955.5|1952.5|1955.5|1952.5|1956|1953|1955.1|1952.1|138
1666843200000|2022-10-27 04:00:00|1955.4|1952.4|1953.5|1950.5|1955.6|1952.6|1953.2|1950.2|98
1666843500000|2022-10-27 04:05:00|1953.4|1950.4|1953.3|1950.3|1954.1|1951.1|1952.9|1949.9|150
1666843800000|2022-10-27 04:10:00|1953.4|1950.4|1954.8|1951.8|1955|1952|1953|1950.3|145
1666844100000|2022-10-27 04:15:00|1954.7|1951.7|1954.4|1951.4|1954.8|1951.8|1953.8|1950.8|129
1666844400000|2022-10-27 04:20:00|1954.3|1951.3|1953.3|1950.3|1954.6|1951.6|1953|1950|144
1666844700000|2022-10-27 04:25:00|1953.4|1950.4|1954.1|1951.1|1954.8|1951.8|1953.2|1950.2|205
1666845000000|2022-10-27 04:30:00|1954|1951|1954.2|1951.2|1954.8|1952.2|1953.5|1950.5|162
1666845300000|2022-10-27 04:35:00|1954.3|1951.3|1953.3|1950.3|1954.7|1951.7|1952.3|1949.6|241
1666845600000|2022-10-27 04:40:00|1953.2|1950.2|1953.7|1950.7|1954.4|1951.4|1953.1|1950.2|176
1666845900000|2022-10-27 04:45:00|1953.8|1950.8|1954.5|1951.5|1954.8|1952|1953.1|1950.3|133
1666846200000|2022-10-27 04:50:00|1954.4|1951.4|1956.1|1953.1|1956.4|1953.4|1953.7|1950.7|188
1666846500000|2022-10-27 04:55:00|1956|1953|1956.5|1954.5|1958.4|1955.4|1955.8|1952.8|254
1666846800000|2022-10-27 05:00:00|1957.1|1954.1|1958.6|1955.6|1958.8|1955.8|1956.3|1953.4|236
1666847100000|2022-10-27 05:05:00|1958.7|1955.7|1959.3|1956.3|1959.4|1956.4|1956.9|1954.3|279
1666847400000|2022-10-27 05:10:00|1959.2|1956.2|1960.6|1957.6|1961.3|1958.6|1958.1|1955.5|247
1666847700000|2022-10-27 05:15:00|1960.5|1957.5|1959.8|1956.8|1961.2|1958.2|1959.3|1956.7|330
1666848000000|2022-10-27 05:20:00|1960|1957|1962.2|1959.2|1962.3|1959.3|1959.2|1956.4|201
1666848300000|2022-10-27 05:25:00|1961.9|1958.9|1958.8|1955.8|1962.7|1959.7|1958.2|1955.2|274
1666848600000|2022-10-27 05:30:00|1958.7|1955.7|1957.4|1954.4|1958.7|1955.7|1956.3|1953.3|369
1666848900000|2022-10-27 05:35:00|1957.5|1954.5|1963.7|1960.7|1964.2|1961.2|1957.3|1954.5|410
1666849200000|2022-10-27 05:40:00|1963.4|1960.4|1967.2|1964.2|1967.3|1964.3|1963|1960.4|369
1666849500000|2022-10-27 05:45:00|1967.3|1964.3|1964.1|1961.1|1968.1|1965.3|1963.9|1960.9|406
1666849800000|2022-10-27 05:50:00|1964.2|1961.2|1964.7|1961.7|1966.2|1963.4|1963.3|1960.3|314
1666850100000|2022-10-27 05:55:00|1964.5|1961.5|1965.2|1962.2|1966.1|1963.4|1964.1|1961.1|405
1666850400000|2022-10-27 06:00:00|1965|1962|1962.2|1959.2|1965.4|1962.4|1962|1959|489
1666850700000|2022-10-27 06:05:00|1962.1|1959.1|1957.2|1954.2|1962.7|1959.7|1956.1|1953.4|367
1666851000000|2022-10-27 06:10:00|1957.3|1954.3|1957.7|1954.7|1958.3|1955.5|1956.5|1953.5|311
1666851300000|2022-10-27 06:15:00|1957.8|1954.8|1958|1956|1958.8|1956.2|1955.8|1952.8|302
1666851600000|2022-10-27 06:20:00|1957.9|1955.9|1955.9|1952.9|1959.1|1956.6|1955|1952.2|411
1666851900000|2022-10-27 06:25:00|1956|1953|1957.7|1954.7|1958.2|1955.7|1955.4|1952.8|394
1666852200000|2022-10-27 06:30:00|1957.6|1954.6|1952|1949|1957.6|1955.1|1950.7|1947.7|502
1666852500000|2022-10-27 06:35:00|1952.1|1949.1|1950.6|1947.6|1953.1|1950.5|1950.5|1947.5|398
1666852800000|2022-10-27 06:40:00|1950.5|1947.5|1947.8|1944.8|1950.6|1947.8|1947.1|1944.1|409
1666853100000|2022-10-27 06:45:00|1947.7|1944.7|1948.7|1945.7|1950|1947.4|1947.2|1944.6|387
1666853400000|2022-10-27 06:50:00|1948.8|1945.8|1947.7|1945.7|1950.9|1948.3|1947.1|1944.5|322
1666853700000|2022-10-27 06:55:00|1948.2|1945.2|1944.2|1941.2|1948.5|1945.8|1943.6|1940.6|441
1666854000000|2022-10-27 07:00:00|1944.4|1941.4|1943.7|1940.7|1946.9|1943.9|1938.4|1935.4|761
1666854300000|2022-10-27 07:05:00|1943.6|1940.6|1943.3|1940.3|1944|1941.2|1941.9|1938.9|494
1666854600000|2022-10-27 07:10:00|1943.4|1940.4|1944.9|1941.9|1947.1|1944.1|1943.3|1940.3|471
1666854900000|2022-10-27 07:15:00|1944.8|1941.8|1942.1|1939.1|1946.1|1943.1|1941.9|1939.1|519
1666855200000|2022-10-27 07:20:00|1942.3|1939.3|1939|1936|1943.4|1940.9|1938.9|1935.9|454
1666855500000|2022-10-27 07:25:00|1939.1|1936.1|1934.2|1931.2|1940.3|1937.7|1933.8|1930.8|471
1666855800000|2022-10-27 07:30:00|1934.3|1931.3|1934.1|1931.1|1937.1|1934.4|1933.5|1930.5|512
1666856100000|2022-10-27 07:35:00|1934.2|1931.2|1935.8|1932.8|1936.5|1933.5|1933.2|1930.2|391
1666856400000|2022-10-27 07:40:00|1935.6|1932.6|1936.8|1933.8|1938.2|1935.2|1934.5|1931.5|450
1666856700000|2022-10-27 07:45:00|1936.7|1933.7|1936.3|1933.3|1937.2|1934.2|1934.3|1931.3|410
1666857000000|2022-10-27 07:50:00|1936.4|1933.4|1937.4|1934.4|1938.4|1935.4|1936.1|1933.1|333
1666857300000|2022-10-27 07:55:00|1937.3|1934.3|1938|1935|1938.4|1936|1936|1933|302
1666857600000|2022-10-27 08:00:00|1938.1|1935.1|1941.9|1938.9|1942.2|1939.6|1936.9|1933.9|349
1666857900000|2022-10-27 08:05:00|1941.8|1938.8|1940.5|1937.5|1942.6|1939.8|1939.4|1936.4|351
1666858200000|2022-10-27 08:10:00|1940.6|1937.6|1944.8|1941.8|1945.3|1942.6|1939.6|1936.8|353
1666858500000|2022-10-27 08:15:00|1944.9|1941.9|1949.1|1947.1|1950.3|1947.7|1944.6|1941.8|474
1666858800000|2022-10-27 08:20:00|1949.2|1947.2|1945.9|1942.9|1950.2|1947.4|1945.8|1942.8|355
1666859100000|2022-10-27 08:25:00|1946|1943|1947.3|1944.3|1948.8|1946.3|1946|1943|436
1666859400000|2022-10-27 08:30:00|1947.5|1944.5|1946.6|1943.6|1948.8|1945.8|1946.1|1943.1|400
1666859700000|2022-10-27 08:35:00|1946.7|1943.7|1946.2|1943.2|1947.8|1944.8|1945.7|1942.7|345
1666860000000|2022-10-27 08:40:00|1946.1|1943.1|1941.8|1938.8|1946.4|1943.4|1940.2|1937.2|442
1666860300000|2022-10-27 08:45:00|1942.1|1939.1|1940.7|1937.7|1942.7|1939.7|1940.7|1937.7|368
1666860600000|2022-10-27 08:50:00|1941|1938|1940.4|1937.4|1943.8|1940.8|1940.4|1937.4|426
1666860900000|2022-10-27 08:55:00|1940.7|1937.7|1939.8|1936.8|1941.6|1938.6|1939.8|1936.8|326
1666861200000|2022-10-27 09:00:00|1939.9|1936.9|1939.6|1936.6|1940.8|1938.3|1938.8|1935.8|349
1666861500000|2022-10-27 09:05:00|1939.5|1936.5|1938.5|1935.5|1939.6|1936.6|1937.4|1934.5|356
1666861800000|2022-10-27 09:10:00|1938.4|1935.4|1936.5|1933.5|1939.7|1936.7|1936.5|1933.5|278
1666862100000|2022-10-27 09:15:00|1936.7|1933.7|1935|1932|1937.5|1934.5|1934.7|1931.7|393
1666862400000|2022-10-27 09:20:00|1934.9|1931.9|1933.9|1930.9|1936.8|1933.8|1933.8|1930.8|274
1666862700000|2022-10-27 09:25:00|1934|1931|1933.1|1930.1|1934.5|1931.5|1932.3|1929.7|277
1666863000000|2022-10-27 09:30:00|1933|1930|1935.1|1932.1|1935.6|1932.6|1933|1930|388
1666863300000|2022-10-27 09:35:00|1935.2|1932.2|1934.9|1931.9|1936.1|1933.1|1934|1931|370
1666863600000|2022-10-27 09:40:00|1934.7|1931.7|1933.9|1930.9|1935.8|1932.8|1933.7|1930.7|261
1666863900000|2022-10-27 09:45:00|1934|1931|1931.7|1928.7|1934.4|1931.4|1930.7|1927.7|365
1666864200000|2022-10-27 09:50:00|1931.6|1928.6|1936.4|1933.4|1937.1|1934.1|1931.6|1928.6|380
1666864500000|2022-10-27 09:55:00|1936.5|1933.5|1936|1933|1937.5|1934.5|1935.1|1932.1|342
1666864800000|2022-10-27 10:00:00|1936.2|1933.2|1937.3|1934.3|1937.6|1934.7|1935.6|1932.6|274
1666865100000|2022-10-27 10:05:00|1937.5|1934.5|1938.8|1935.8|1939.6|1936.6|1937.2|1934.2|287
1666865400000|2022-10-27 10:10:00|1938.9|1935.9|1940.2|1937.2|1940.3|1937.5|1937.5|1934.5|276
1666865700000|2022-10-27 10:15:00|1940.1|1937.1|1939|1936|1940.1|1937.5|1938.5|1935.5|291
1666866000000|2022-10-27 10:20:00|1938.9|1935.9|1937.5|1934.5|1939.6|1936.6|1936.7|1933.7|277
1666866300000|2022-10-27 10:25:00|1937.3|1934.3|1937|1934|1937.5|1934.7|1935.9|1932.9|207
1666866600000|2022-10-27 10:30:00|1936.9|1933.9|1939.1|1936.1|1939.6|1936.6|1936.6|1933.6|312
1666866900000|2022-10-27 10:35:00|1939|1936|1939.6|1936.6|1940.2|1937.2|1937.4|1934.4|320
1666867200000|2022-10-27 10:40:00|1939.7|1936.7|1936.6|1933.6|1939.9|1936.9|1935.7|1932.7|349
1666867500000|2022-10-27 10:45:00|1936.7|1933.7|1937.2|1934.2|1937.8|1935.1|1935.1|1932.6|341
1666867800000|2022-10-27 10:50:00|1937|1934|1937.5|1934.5|1937.9|1935.2|1935.3|1932.7|358
1666868100000|2022-10-27 10:55:00|1937.6|1934.6|1938.4|1935.4|1939.2|1936.9|1937.3|1934.5|281
1666868400000|2022-10-27 11:00:00|1938.2|1935.2|1938|1935|1939.4|1936.8|1936.9|1934.3|388
1666868700000|2022-10-27 11:05:00|1937.9|1934.9|1937.3|1934.3|1938|1935.7|1934.9|1932.3|420
1666869000000|2022-10-27 11:10:00|1937.2|1934.2|1937.2|1934.2|1937.9|1935|1935.8|1933|314
1666869300000|2022-10-27 11:15:00|1937.3|1934.3|1940.1|1937.1|1940.1|1937.1|1936.4|1933.7|295
1666869600000|2022-10-27 11:20:00|1939.9|1936.9|1943.6|1940.6|1944.2|1941.2|1939.3|1936.3|297
1666869900000|2022-10-27 11:25:00|1943.5|1940.5|1943.9|1940.9|1944.3|1941.8|1942.9|1939.9|263
1666870200000|2022-10-27 11:30:00|1944|1941|1941.2|1938.2|1944|1941|1940.4|1937.8|273
1666870500000|2022-10-27 11:35:00|1941.1|1938.1|1939.2|1936.2|1941.2|1938.2|1937.8|1935.4|284
1666870800000|2022-10-27 11:40:00|1939.3|1936.3|1938.7|1936.7|1940.8|1937.9|1938.6|1935.9|261
1666871100000|2022-10-27 11:45:00|1938.8|1936.8|1939.5|1936.5|1939.8|1937.3|1938.1|1935.1|227
1666871400000|2022-10-27 11:50:00|1939.6|1936.6|1939.9|1936.9|1940.1|1937.5|1937.6|1934.6|274
1666871700000|2022-10-27 11:55:00|1940|1937|1941.6|1938.6|1941.6|1938.6|1938.2|1935.7|252
1666872000000|2022-10-27 12:00:00|1941.5|1938.5|1943.2|1940.2|1944.1|1941.1|1941.1|1938.4|394
1666872300000|2022-10-27 12:05:00|1943.3|1940.3|1943|1940|1944.6|1941.6|1942.3|1939.6|283
1666872600000|2022-10-27 12:10:00|1942.9|1939.9|1942.4|1939.4|1943.7|1941|1941.3|1938.8|244
1666872900000|2022-10-27 12:15:00|1942.7|1939.7|1942.7|1939.7|1947.8|1944.8|1939.8|1936.8|926
1666873200000|2022-10-27 12:20:00|1942.4|1939.4|1939.7|1936.7|1942.6|1939.6|1935.9|1932.9|944
1666873500000|2022-10-27 12:25:00|1940.4|1937.4|1944.6|1939.1|1944.6|1940.1|1936.1|1933.1|725
1666873800000|2022-10-27 12:30:00|1943.1|1940.1|1949.4|1946.4|1957.5|1954.5|1936.3|1933.3|1362
1666874100000|2022-10-27 12:35:00|1949.3|1946.3|1943.5|1940.5|1954.2|1951.2|1943.4|1940.4|1159
1666874400000|2022-10-27 12:40:00|1943.4|1940.4|1946.8|1943.8|1948.9|1945.9|1943.2|1940.2|1082
1666874700000|2022-10-27 12:45:00|1946.9|1943.9|1941.1|1938.1|1948.1|1945.1|1936|1933|1110
1666875000000|2022-10-27 12:50:00|1941.4|1938.4|1944.3|1941.3|1947.5|1944.5|1940.2|1937.2|1005
1666875300000|2022-10-27 12:55:00|1944.2|1941.2|1953.3|1950.3|1954.9|1951.9|1944.1|1941.1|1075
1666875600000|2022-10-27 13:00:00|1953.4|1950.4|1948.3|1945.3|1953.7|1950.7|1944.3|1941.3|989
1666875900000|2022-10-27 13:05:00|1948.2|1945.2|1952.5|1949.5|1952.7|1949.7|1947.4|1944.4|970
1666876200000|2022-10-27 13:10:00|1952.4|1949.4|1954.2|1951.2|1955.1|1952.1|1951.6|1948.6|927
1666876500000|2022-10-27 13:15:00|1954.4|1951.4|1956.5|1953.5|1962.5|1959.5|1953.9|1950.9|1070
1666876800000|2022-10-27 13:20:00|1956.2|1953.2|1956|1953|1958.5|1955.5|1954.4|1951.4|958
1666877100000|2022-10-27 13:25:00|1956.1|1953.1|1959.3|1956.3|1959.8|1957.5|1955.5|1952.5|819
1666877400000|2022-10-27 13:30:00|1959.2|1956.2|1955.3|1952.3|1961.3|1958.3|1954.7|1951.7|1138
1666877700000|2022-10-27 13:35:00|1955.2|1952.2|1963.8|1960.8|1965.1|1962.1|1955.1|1952.1|1118
1666878000000|2022-10-27 13:40:00|1963.9|1960.9|1965.4|1962.4|1965.5|1962.5|1959.1|1956.1|928
1666878300000|2022-10-27 13:45:00|1965.7|1963.7|1951.9|1948.9|1966.2|1963.7|1951.3|1948.3|989
1666878600000|2022-10-27 13:50:00|1951.8|1948.8|1948.9|1945.9|1954.3|1951.9|1948|1945|930
1666878900000|2022-10-27 13:55:00|1948.7|1945.7|1950.5|1947.5|1951.5|1948.5|1945.3|1942.3|846
1666879200000|2022-10-27 14:00:00|1950.4|1947.4|1955|1953|1957.2|1954.2|1950.3|1947.3|843
1666879500000|2022-10-27 14:05:00|1954.9|1952.9|1957.5|1954.5|1958.9|1956.4|1954.6|1951.6|793
1666879800000|2022-10-27 14:10:00|1957.3|1954.3|1960.5|1957.5|1962.7|1959.7|1954.3|1951.3|763
1666880100000|2022-10-27 14:15:00|1960.1|1958.1|1961.5|1958.5|1966.9|1963.9|1959|1956|764
1666880400000|2022-10-27 14:20:00|1961.6|1958.6|1958.6|1955.6|1962.2|1959.2|1956.4|1954|642
1666880700000|2022-10-27 14:25:00|1958.5|1955.5|1959.8|1956.8|1959.8|1956.8|1956.1|1953.1|614
1666881000000|2022-10-27 14:30:00|1960.1|1957.1|1953.5|1951.5|1961.9|1958.9|1953.5|1951.5|658
1666881300000|2022-10-27 14:35:00|1953.4|1951.4|1948.7|1945.7|1954.7|1952|1948|1945|589
1666881600000|2022-10-27 14:40:00|1948.6|1945.6|1948.1|1945.1|1949.6|1947.1|1946.4|1943.8|617
1666881900000|2022-10-27 14:45:00|1948|1945|1950.2|1948.2|1952.8|1950.3|1947.3|1944.7|699
1666882200000|2022-10-27 14:50:00|1950.1|1948.1|1956.1|1953.1|1957.2|1954.2|1950.1|1947.5|780
1666882500000|2022-10-27 14:55:00|1956|1953|1954.8|1951.8|1957.3|1954.3|1954.1|1951.2|607
1666882800000|2022-10-27 15:00:00|1954.7|1951.7|1957.7|1954.7|1959.1|1956.4|1952.7|1949.7|660
1666883100000|2022-10-27 15:05:00|1957.5|1954.5|1958.1|1955.1|1959.1|1956.4|1956|1953.3|643
1666883400000|2022-10-27 15:10:00|1958|1955|1957.7|1954.7|1960.6|1957.8|1957.3|1954.7|560
1666883700000|2022-10-27 15:15:00|1957.2|1954.2|1956.3|1953.3|1958.2|1955.2|1955|1952.1|596
1666884000000|2022-10-27 15:20:00|1956.4|1953.4|1959.8|1957.8|1960.8|1958.6|1955.2|1952.7|604
1666884300000|2022-10-27 15:25:00|1959.7|1957.7|1959.5|1956.5|1960.4|1958|1957.4|1954.7|597
1666884600000|2022-10-27 15:30:00|1959.6|1956.6|1959.7|1956.7|1961.6|1958.8|1957.1|1954.1|653
1666884900000|2022-10-27 15:35:00|1959.8|1956.8|1954.5|1951.5|1960.9|1958.2|1952.5|1949.5|814
1666885200000|2022-10-27 15:40:00|1954.6|1951.6|1953.3|1950.3|1956|1953|1951.9|1948.9|686
1666885500000|2022-10-27 15:45:00|1953.4|1950.4|1954.5|1951.5|1955.1|1952.1|1952.4|1949.4|616
1666885800000|2022-10-27 15:50:00|1954.7|1951.7|1952.1|1949.1|1955.3|1952.3|1951.4|1948.4|620
1666886100000|2022-10-27 15:55:00|1952.2|1949.2|1951.9|1948.9|1952.9|1950.1|1949.8|1947.3|448
1666886400000|2022-10-27 16:00:00|1951.8|1948.8|1952|1949|1953.1|1950.4|1950.3|1947.3|516
1666886700000|2022-10-27 16:05:00|1951.6|1948.6|1953.5|1950.5|1955.4|1952.9|1951.5|1948.5|350
1666887000000|2022-10-27 16:10:00|1953.4|1950.4|1953.1|1950.1|1954|1951.1|1951.5|1949|264
1666887300000|2022-10-27 16:15:00|1953.2|1950.2|1949.6|1946.6|1954.1|1951.1|1949.6|1946.6|284
1666887600000|2022-10-27 16:20:00|1949.5|1946.5|1948.5|1945.5|1951.2|1948.5|1948.3|1945.4|458
1666887900000|2022-10-27 16:25:00|1948.4|1945.4|1945.1|1942.1|1948.6|1945.6|1945|1942|390
1666888200000|2022-10-27 16:30:00|1945|1942|1947.2|1944.2|1948.1|1945.3|1945|1942|352
1666888500000|2022-10-27 16:35:00|1947.3|1944.3|1947.6|1944.6|1948.3|1946.3|1946.2|1943.8|337
1666888800000|2022-10-27 16:40:00|1947.3|1944.3|1945.8|1942.8|1947.7|1944.7|1945.6|1942.6|320
1666889100000|2022-10-27 16:45:00|1945.7|1942.7|1948.2|1945.2|1948.7|1946.2|1945.4|1942.4|309
1666889400000|2022-10-27 16:50:00|1948.1|1945.1|1949.2|1946.2|1950|1947.6|1947.5|1945.1|299
1666889700000|2022-10-27 16:55:00|1949.5|1946.5|1950|1947|1950.4|1947.4|1948.2|1945.2|346
1666890000000|2022-10-27 17:00:00|1950.1|1947.1|1950.2|1947.2|1951.5|1948.5|1948|1945.3|414
1666890300000|2022-10-27 17:05:00|1950.4|1947.4|1953.1|1950.1|1953.3|1950.3|1950|1947.2|353
1666890600000|2022-10-27 17:10:00|1953|1950|1952.6|1950.6|1953.8|1951.3|1951.7|1949|358
1666890900000|2022-10-27 17:15:00|1952.5|1950.5|1954.9|1951.9|1955.1|1952.1|1952.5|1949.7|411
1666891200000|2022-10-27 17:20:00|1955|1952|1953.4|1950.4|1955.8|1953|1953.2|1950.2|311
1666891500000|2022-10-27 17:25:00|1953.5|1950.5|1954|1951|1954.5|1951.5|1953.3|1950.3|210
1666891800000|2022-10-27 17:30:00|1954.2|1951.2|1954.8|1951.8|1955.5|1952.5|1953.3|1950.7|268
1666892100000|2022-10-27 17:35:00|1955.3|1952.3|1953.3|1950.3|1956.2|1953.2|1953.3|1950.3|203
1666892400000|2022-10-27 17:40:00|1953.2|1950.2|1953.4|1951.4|1954.9|1951.9|1952.9|1949.9|244
1666892700000|2022-10-27 17:45:00|1953.3|1951.3|1953.1|1951.1|1954.8|1952.2|1952.5|1950|241
1666893000000|2022-10-27 17:50:00|1952.8|1950.8|1951.4|1949.4|1953.5|1951.1|1951.1|1948.7|205
1666893300000|2022-10-27 17:55:00|1951.3|1949.3|1950.5|1948.5|1952.5|1950.2|1950|1947.1|189
1666893600000|2022-10-27 18:00:00|1950.4|1948.4|1951.4|1948.4|1951.6|1949.1|1949.6|1947.3|277
1666893900000|2022-10-27 18:05:00|1951.1|1948.1|1949.6|1947.6|1951.8|1949|1949.6|1946.9|219
1666894200000|2022-10-27 18:10:00|1949.7|1947.7|1947.1|1945.1|1950.4|1948|1946.6|1944|297
1666894500000|2022-10-27 18:15:00|1947|1945|1948.9|1945.9|1949.3|1946.3|1946.6|1944.2|167
1666894800000|2022-10-27 18:20:00|1948.7|1945.7|1948|1946|1949.2|1946.4|1947.4|1944.9|236
1666895100000|2022-10-27 18:25:00|1948.5|1945.5|1947.4|1945.4|1948.7|1946.1|1947.3|1945|196
1666895400000|2022-10-27 18:30:00|1947.5|1945.5|1947.6|1944.6|1948|1945.6|1946.4|1943.9|189
1666895700000|2022-10-27 18:35:00|1947.5|1944.5|1947.7|1944.7|1948|1945.4|1946.4|1943.9|196
1666896000000|2022-10-27 18:40:00|1947.6|1944.6|1950.4|1947.4|1950.7|1948.7|1946.9|1944.6|166
1666896300000|2022-10-27 18:45:00|1950.5|1947.5|1948.9|1945.9|1950.8|1948.2|1948.3|1945.7|193
1666896600000|2022-10-27 18:50:00|1949|1946|1948.4|1945.4|1949.3|1946.3|1947.5|1944.9|211
1666896900000|2022-10-27 18:55:00|1948.6|1945.6|1948.6|1945.6|1949|1946.3|1946.9|1944.4|188
1666897200000|2022-10-27 19:00:00|1948.5|1945.5|1949|1946|1949.6|1947|1947.8|1945|244
1666897500000|2022-10-27 19:05:00|1948.6|1945.6|1945.2|1942.2|1948.6|1946.1|1945.1|1942.1|197
1666897800000|2022-10-27 19:10:00|1945.1|1942.1|1947.7|1944.7|1947.7|1945.5|1944.9|1941.9|243
1666898100000|2022-10-27 19:15:00|1947.6|1944.6|1949.1|1946.1|1949.7|1946.8|1947.6|1944.6|227
1666898400000|2022-10-27 19:20:00|1949.2|1946.2|1950.2|1947.2|1950.2|1947.3|1948.6|1945.9|151
1666898700000|2022-10-27 19:25:00|1950.1|1947.1|1950.2|1947.2|1950.5|1947.6|1949|1946.5|175
1666899000000|2022-10-27 19:30:00|1950.1|1947.1|1951.7|1948.7|1952.1|1949.2|1949.7|1946.7|233
1666899300000|2022-10-27 19:35:00|1951.6|1948.6|1950.9|1947.9|1952.3|1949.3|1949.8|1947.5|228
1666899600000|2022-10-27 19:40:00|1951|1948|1951.3|1949.3|1952.4|1950|1950|1947.5|174
1666899900000|2022-10-27 19:45:00|1951.1|1949.1|1950.6|1948.6|1951.9|1949.6|1950.5|1948.1|201
1666900200000|2022-10-27 19:50:00|1950.8|1948.8|1951.2|1949.2|1952.7|1950.5|1950|1947.6|174
1666900500000|2022-10-27 19:55:00|1951.3|1949.3|1954.3|1951.3|1954.6|1951.6|1951|1948.3|198
1666900800000|2022-10-27 20:00:00|1954.4|1951.4|1955.1|1952.1|1955.9|1953.4|1953.3|1950.3|559
1666901100000|2022-10-27 20:05:00|1955.4|1952.4|1953.8|1950.8|1955.5|1952.8|1952.9|1950.4|345
1666901400000|2022-10-27 20:10:00|1953.7|1950.7|1954|1951|1954.6|1951.9|1953.2|1950.2|179
1666901700000|2022-10-27 20:15:00|1954.1|1951.1|1953.6|1950.6|1954.1|1951.5|1951.8|1949.4|219
1666902000000|2022-10-27 20:20:00|1953.9|1950.9|1952.6|1949.6|1953.9|1950.9|1951.3|1948.6|184
1666902300000|2022-10-27 20:25:00|1952.3|1949.3|1953.8|1950.8|1954.1|1951.1|1952.3|1949.3|176
1666902600000|2022-10-27 20:30:00|1954|1951|1959.7|1956.7|1960.1|1957.1|1950.9|1947.9|590
1666902900000|2022-10-27 20:35:00|1959.8|1956.8|1956.7|1953.7|1960.3|1957.3|1955.9|1952.9|397
1666903200000|2022-10-27 20:40:00|1956.9|1953.9|1956.3|1953.3|1957.8|1954.8|1955.9|1953.2|245
1666903500000|2022-10-27 20:45:00|1956.6|1953.6|1957.4|1954.4|1958.3|1955.3|1956.6|1953.6|152
1666903800000|2022-10-27 20:50:00|1957.5|1954.5|1961.7|1958.7|1962.4|1959.4|1956.2|1953.2|160
1666904100000|2022-10-27 20:55:00|1961.9|1958.9|1962.3|1959.3|1965.1|1959.6|1961|1958|142
1666908000000|2022-10-27 22:00:00|1962|1959|1959.3|1956.3|1962.5|1959.3|1959.1|1956.1|172
1666908300000|2022-10-27 22:05:00|1959.2|1956.2|1960.3|1957.3|1960.9|1957.9|1958.5|1955.5|123
1666908600000|2022-10-27 22:10:00|1960.4|1957.4|1958.2|1955.2|1960.7|1957.7|1958.2|1955.2|145
1666908900000|2022-10-27 22:15:00|1958.3|1955.3|1958.3|1955.3|1962|1957|1957.8|1953.3|108
1666909200000|2022-10-27 22:20:00|1958.4|1955.4|1957.4|1954.4|1960.6|1955.6|1957.3|1952.4|102
1666909500000|2022-10-27 22:25:00|1957.7|1954.7|1956.9|1953.9|1960.5|1955.2|1956.8|1952|143
1666909800000|2022-10-27 22:30:00|1957.3|1954.3|1957.4|1954.4|1957.7|1954.7|1955.9|1952.9|78
1666910100000|2022-10-27 22:35:00|1957.3|1954.3|1957.7|1954.7|1957.8|1954.8|1956.6|1953.6|84
1666910400000|2022-10-27 22:40:00|1957.8|1954.8|1956.3|1953.3|1957.8|1954.8|1956.3|1953.3|115
1666910700000|2022-10-27 22:45:00|1956.2|1953.2|1957.1|1954.1|1958.1|1955.1|1956.2|1953.2|122
1666911000000|2022-10-27 22:50:00|1957|1954|1956.9|1953.9|1957.4|1954.4|1955.7|1952.9|126
1666911300000|2022-10-27 22:55:00|1957|1954|1956.4|1953.4|1957.5|1954.5|1955.1|1952.4|199
1666911600000|2022-10-27 23:00:00|1956.7|1953.7|1954.6|1951.6|1956.8|1953.8|1953.8|1951.1|191
1666911900000|2022-10-27 23:05:00|1954.5|1951.5|1956|1953|1956.3|1953.7|1953.7|1951.3|119
1666912200000|2022-10-27 23:10:00|1956.3|1953.3|1956.8|1953.8|1956.9|1954.3|1955.6|1952.9|98
1666912500000|2022-10-27 23:15:00|1956.7|1953.7|1956.3|1953.3|1957.4|1954.7|1956.2|1953.3|93
1666912800000|2022-10-27 23:20:00|1956.4|1953.4|1956.7|1954.7|1957.7|1955.3|1956.1|1953.4|143
1666913100000|2022-10-27 23:25:00|1956.8|1954.8|1958.1|1955.1|1959.1|1956.1|1956.6|1954.1|118
1666913400000|2022-10-27 23:30:00|1958.2|1955.2|1957.7|1954.7|1958.2|1955.7|1956.7|1953.7|133
1666913700000|2022-10-27 23:35:00|1957.8|1954.8|1957.6|1954.6|1958.1|1955.6|1956.5|1953.8|121
1666914000000|2022-10-27 23:40:00|1957.7|1954.7|1958.8|1955.8|1959|1956|1957.1|1954.7|130
1666914300000|2022-10-27 23:45:00|1958.7|1955.7|1957.8|1954.8|1958.8|1956.6|1957|1954.2|118
1666914600000|2022-10-27 23:50:00|1958|1955|1956.2|1954.2|1958.3|1955.8|1956.1|1953.5|128
1666914900000|2022-10-27 23:55:00|1956.7|1954.7|1956.7|1953.7|1957.2|1954.7|1955.5|1952.7|160
1666915200000|2022-10-28 00:00:00|1956.9|1953.9|1955.1|1952.1|1957.6|1955.3|1954.7|1951.7|294
1666915500000|2022-10-28 00:05:00|1955.2|1952.2|1954.3|1951.3|1956.8|1954.3|1953.8|1950.8|277
1666915800000|2022-10-28 00:10:00|1954.1|1951.1|1954.6|1951.6|1955.2|1952.2|1952.7|1949.8|227
1666916100000|2022-10-28 00:15:00|1954.5|1951.5|1952.3|1949.3|1955.2|1952.2|1951.7|1949.3|249
1666916400000|2022-10-28 00:20:00|1952.6|1949.6|1952.6|1949.6|1953.1|1950.4|1951.6|1948.9|223
1666916700000|2022-10-28 00:25:00|1952.8|1949.8|1952.6|1949.6|1953.1|1950.6|1952.4|1949.4|138
1666917000000|2022-10-28 00:30:00|1953|1950|1953.9|1950.9|1954.5|1951.5|1951.5|1948.9|171
1666917300000|2022-10-28 00:35:00|1954|1951|1955.4|1952.4|1956.3|1953.3|1953.4|1950.7|196
1666917600000|2022-10-28 00:40:00|1955.2|1952.2|1954.5|1951.5|1955.4|1952.5|1953.5|1950.5|192
1666917900000|2022-10-28 00:45:00|1954.4|1951.4|1954.6|1951.6|1955.4|1953|1953.8|1951.2|282
1666918200000|2022-10-28 00:50:00|1954.5|1951.5|1953.2|1950.2|1955.6|1952.6|1952.8|1949.8|222
1666918500000|2022-10-28 00:55:00|1953.5|1950.5|1953.7|1950.7|1954.5|1951.9|1953.2|1950.2|234
1666918800000|2022-10-28 01:00:00|1953.8|1950.8|1955.7|1952.7|1956.3|1953.5|1952.6|1949.6|513
1666919100000|2022-10-28 01:05:00|1956|1953|1956|1953|1956.5|1953.7|1954|1951.5|368
1666919400000|2022-10-28 01:10:00|1956.1|1953.1|1956.1|1953.1|1957.7|1954.7|1955|1952|403
1666919700000|2022-10-28 01:15:00|1955.8|1952.8|1954.3|1951.3|1956.3|1953.3|1951.1|1948.1|451
1666920000000|2022-10-28 01:20:00|1954.2|1951.2|1956|1953|1956.9|1954.4|1953.4|1950.6|353
1666920300000|2022-10-28 01:25:00|1956.1|1953.1|1957.3|1954.3|1957.7|1954.7|1955.1|1952.4|233
1666920600000|2022-10-28 01:30:00|1957.1|1954.1|1953.3|1951.3|1957.6|1955.1|1953.2|1950.6|323
1666920900000|2022-10-28 01:35:00|1953.2|1951.2|1956.5|1954.5|1957.8|1954.9|1953.2|1950.6|314
1666921200000|2022-10-28 01:40:00|1956.9|1953.9|1957.5|1954.5|1958.9|1956.5|1956.3|1953.6|427
1666921500000|2022-10-28 01:45:00|1957.6|1954.6|1956.9|1953.9|1959.5|1956.8|1956.3|1953.9|358
1666921800000|2022-10-28 01:50:00|1957|1954|1958.5|1956.5|1959.8|1957.2|1955.6|1953|351
1666922100000|2022-10-28 01:55:00|1958.3|1956.3|1963.2|1960.2|1963.9|1961.5|1958.3|1955.9|355
1666922400000|2022-10-28 02:00:00|1962.9|1959.9|1962.7|1960.7|1965|1962.3|1962.6|1959.9|329
1666922700000|2022-10-28 02:05:00|1963.3|1960.3|1961.6|1958.6|1963.6|1961.1|1961.5|1958.6|233
1666923000000|2022-10-28 02:10:00|1961.5|1958.5|1961.5|1958.5|1963.2|1960.2|1961.1|1958.1|231
1666923300000|2022-10-28 02:15:00|1961.3|1958.3|1963.7|1960.7|1963.9|1961.4|1961.3|1958.3|250
1666923600000|2022-10-28 02:20:00|1963.5|1960.5|1964.9|1961.9|1965.4|1963|1963.5|1960.5|170
1666923900000|2022-10-28 02:25:00|1965|1962|1964.9|1961.9|1965.6|1962.6|1964.3|1961.3|382
1666924200000|2022-10-28 02:30:00|1965|1962|1961.1|1958.1|1965|1962|1960.9|1957.9|477
1666924500000|2022-10-28 02:35:00|1961.4|1958.4|1961.2|1958.2|1963.1|1960.1|1960.9|1957.9|365
1666924800000|2022-10-28 02:40:00|1961.1|1958.1|1960.4|1957.4|1961.3|1958.3|1959.8|1956.8|360
1666925100000|2022-10-28 02:45:00|1960.3|1957.3|1958.9|1955.9|1960.5|1957.5|1958.2|1955.2|413
1666925400000|2022-10-28 02:50:00|1958.8|1955.8|1959|1956|1959.8|1956.8|1956.3|1953.3|916
1666925700000|2022-10-28 02:55:00|1959.1|1956.1|1961.9|1958.9|1962.7|1959.7|1958.1|1955.1|859
1666926000000|2022-10-28 03:00:00|1961.8|1958.8|1961.5|1958.5|1963.9|1960.9|1961.3|1958.3|656
1666926300000|2022-10-28 03:05:00|1961.4|1958.4|1960.4|1957.4|1961.4|1958.4|1959.8|1956.8|522
1666926600000|2022-10-28 03:10:00|1960.2|1957.2|1957.2|1955.2|1960.6|1957.6|1956.8|1954.4|400
1666926900000|2022-10-28 03:15:00|1957.1|1955.1|1958.2|1955.2|1958.6|1956.2|1956.2|1953.8|290
1666927200000|2022-10-28 03:20:00|1958.3|1955.3|1959.1|1956.1|1959.6|1957.1|1957.6|1955|262
1666927500000|2022-10-28 03:25:00|1959|1956|1957.7|1955.7|1959.5|1957.2|1957.5|1955|237
1666927800000|2022-10-28 03:30:00|1957.6|1955.6|1958.1|1956.1|1959.6|1956.7|1957.1|1954.6|222
1666928100000|2022-10-28 03:35:00|1958.2|1956.2|1959|1956|1959.6|1957.1|1957.7|1955.1|263
1666928400000|2022-10-28 03:40:00|1959.1|1956.1|1960.1|1957.1|1960.2|1957.6|1958.5|1955.7|233
1666928700000|2022-10-28 03:45:00|1959.8|1956.8|1959.5|1956.5|1960.3|1957.6|1958.8|1956|159
1666929000000|2022-10-28 03:50:00|1959.7|1956.7|1959.2|1957.2|1960.5|1957.8|1959.1|1956.6|143
1666929300000|2022-10-28 03:55:00|1959.5|1957.5|1961.8|1958.8|1961.8|1959.1|1959.5|1956.7|165
1666929600000|2022-10-28 04:00:00|1961.9|1958.9|1961.2|1959.2|1962.1|1959.4|1960.7|1958.3|117
1666929900000|2022-10-28 04:05:00|1961.1|1959.1|1960.2|1958.2|1961.9|1959.3|1959.2|1956.7|206
1666930200000|2022-10-28 04:10:00|1960.6|1957.6|1960.4|1957.4|1961.7|1959.3|1959.3|1956.9|212
1666930500000|2022-10-28 04:15:00|1960.3|1957.3|1959.4|1957.4|1961|1958.5|1959.4|1956.8|192
1666930800000|2022-10-28 04:20:00|1959.3|1957.3|1955.5|1953.5|1959.8|1957.4|1955.4|1952.9|173
1666931100000|2022-10-28 04:25:00|1955.6|1953.6|1956.9|1953.9|1957.3|1954.9|1955.6|1952.9|212
1666931400000|2022-10-28 04:30:00|1957.1|1954.1|1955.4|1953.4|1957.7|1954.9|1954.5|1951.9|216
1666931700000|2022-10-28 04:35:00|1955.3|1953.3|1956.1|1953.1|1956.6|1954.1|1955.3|1952.8|146
1666932000000|2022-10-28 04:40:00|1956.2|1953.2|1956.1|1953.1|1957|1954.2|1955.3|1952.8|158
1666932300000|2022-10-28 04:45:00|1955.6|1953.6|1956.2|1954.2|1956.4|1954.3|1954.7|1952.2|159
1666932600000|2022-10-28 04:50:00|1956.3|1954.3|1955.5|1952.5|1957.1|1954.6|1954.7|1952.3|163
1666932900000|2022-10-28 04:55:00|1955.4|1952.4|1955.6|1953.6|1956.1|1953.7|1954.5|1952.1|128
1666933200000|2022-10-28 05:00:00|1955.4|1953.4|1956.6|1954.6|1957.4|1955.2|1954.6|1952.2|242
1666933500000|2022-10-28 05:05:00|1956.5|1954.5|1956.3|1953.3|1957.3|1954.7|1955.2|1952.6|208
1666933800000|2022-10-28 05:10:00|1955.6|1953.6|1954.9|1951.9|1956.6|1953.9|1953.7|1951.2|188
1666934100000|2022-10-28 05:15:00|1955|1952|1954.2|1952.2|1955.7|1953.1|1954.2|1951.6|219
1666934400000|2022-10-28 05:20:00|1954.3|1952.3|1954.3|1952.3|1955.2|1952.7|1954.2|1951.7|167
1666934700000|2022-10-28 05:25:00|1954.9|1951.9|1954.6|1952.6|1955.7|1952.8|1954|1951.5|153
1666935000000|2022-10-28 05:30:00|1955.1|1952.1|1955.9|1952.9|1956.5|1953.8|1952.4|1949.4|555
1666935300000|2022-10-28 05:35:00|1956|1953|1952|1949|1956|1953.3|1950.8|1948.4|435
1666935600000|2022-10-28 05:40:00|1951.9|1948.9|1949.4|1947.4|1952.5|1950.3|1948.9|1946.4|375
1666935900000|2022-10-28 05:45:00|1949.3|1947.3|1948.8|1946.8|1950.2|1947.9|1948.3|1945.9|290
1666936200000|2022-10-28 05:50:00|1948.7|1946.7|1950.4|1947.4|1951|1948.5|1948.4|1946|240
1666936500000|2022-10-28 05:55:00|1949.9|1947.9|1949.5|1946.5|1950.5|1947.9|1948.6|1946|258
1666936800000|2022-10-28 06:00:00|1949.4|1946.4|1952.5|1950.5|1953.1|1950.6|1948.9|1945.9|411
1666937100000|2022-10-28 06:05:00|1952.6|1950.6|1950.1|1948.1|1953.2|1950.7|1949.5|1947.1|312
1666937400000|2022-10-28 06:10:00|1950.7|1947.7|1948.6|1945.6|1951.1|1948.6|1947|1944.6|388
1666937700000|2022-10-28 06:15:00|1948.5|1945.5|1948.1|1945.1|1949.1|1946.6|1947|1944.2|526
1666938000000|2022-10-28 06:20:00|1948.2|1945.2|1944.6|1942.6|1949.1|1946.6|1944.6|1942.4|404
1666938300000|2022-10-28 06:25:00|1944.7|1942.7|1947.6|1944.6|1947.6|1945.1|1944.3|1941.9|512
1666938600000|2022-10-28 06:30:00|1947.5|1944.5|1944.4|1941.4|1947.5|1944.8|1944.1|1941.3|359
1666938900000|2022-10-28 06:35:00|1944.5|1941.5|1944.2|1942.2|1945.7|1943.1|1943.7|1941.2|429
1666939200000|2022-10-28 06:40:00|1944.4|1942.4|1946.6|1943.6|1947.9|1944.9|1943.7|1941.3|422
1666939500000|2022-10-28 06:45:00|1945.3|1943.3|1944.7|1941.7|1947.6|1944.6|1944.1|1941.1|614
1666939800000|2022-10-28 06:50:00|1944.8|1941.8|1944|1941|1945.9|1943.7|1943.2|1940.2|426
1666940100000|2022-10-28 06:55:00|1943.9|1940.9|1944.3|1941.3|1945.1|1942.4|1942.8|1940.2|532
1666940400000|2022-10-28 07:00:00|1944.4|1941.4|1942|1939|1945.9|1942.9|1941.3|1938.6|736
1666940700000|2022-10-28 07:05:00|1942.1|1939.1|1942.6|1939.6|1944.1|1941.4|1941.4|1938.9|511
1666941000000|2022-10-28 07:10:00|1942.8|1939.8|1936.4|1933.4|1943.5|1940.5|1935.4|1932.4|634
1666941300000|2022-10-28 07:15:00|1936.3|1933.3|1935.7|1932.7|1936.4|1933.4|1932.9|1930.2|628
1666941600000|2022-10-28 07:20:00|1935.8|1932.8|1935.9|1932.9|1936.6|1933.9|1934.3|1931.7|420
1666941900000|2022-10-28 07:25:00|1935.7|1932.7|1935.6|1932.6|1936.7|1933.7|1934.3|1931.3|569
1666942200000|2022-10-28 07:30:00|1935.8|1932.8|1936.7|1933.7|1936.8|1934.1|1933.9|1930.9|537
1666942500000|2022-10-28 07:35:00|1936.6|1933.6|1935.7|1932.7|1937.1|1934.5|1935.1|1932.1|355
1666942800000|2022-10-28 07:40:00|1935.2|1932.2|1933.8|1930.8|1936|1933|1933.4|1930.6|329
1666943100000|2022-10-28 07:45:00|1933.9|1930.9|1929.7|1926.7|1933.9|1930.9|1928.4|1925.4|446
1666943400000|2022-10-28 07:50:00|1930.1|1927.1|1930|1927|1931.8|1928.8|1929.2|1926.5|333
1666943700000|2022-10-28 07:55:00|1929.9|1926.9|1930.1|1927.1|1930.8|1928.2|1928.7|1926.3|392
1666944000000|2022-10-28 08:00:00|1930|1927|1922.9|1919.9|1931.2|1928.2|1921.7|1918.7|581
1666944300000|2022-10-28 08:05:00|1922.7|1919.7|1923.3|1920.3|1923.4|1920.5|1921.3|1918.7|445
1666944600000|2022-10-28 08:10:00|1923.2|1920.2|1924.9|1922.9|1925.1|1923|1922.5|1920|397
1666944900000|2022-10-28 08:15:00|1925|1923|1922.7|1920.7|1925.5|1923|1922.7|1920.1|388
1666945200000|2022-10-28 08:20:00|1922.8|1920.8|1922.3|1920.3|1924.3|1921.8|1921.8|1918.8|306
1666945500000|2022-10-28 08:25:00|1922.4|1920.4|1920.1|1917.1|1923.9|1921.6|1919.6|1916.6|326
1666945800000|2022-10-28 08:30:00|1919.9|1916.9|1918.9|1915.9|1923.2|1920.2|1916.8|1913.8|454
1666946100000|2022-10-28 08:35:00|1919.1|1916.1|1921.9|1918.9|1922.9|1919.9|1918.2|1915.2|495
1666946400000|2022-10-28 08:40:00|1922|1919|1922.5|1920.5|1924.4|1921.7|1919.1|1916.6|445
1666946700000|2022-10-28 08:45:00|1923.1|1920.1|1926.7|1923.7|1926.9|1924.4|1922.2|1919.3|392
1666947000000|2022-10-28 08:50:00|1926.6|1923.6|1925.7|1922.7|1927.3|1924.7|1923.8|1921|431
1666947300000|2022-10-28 08:55:00|1925.8|1922.8|1924.6|1921.6|1926.9|1924.4|1924.5|1921.5|348
1666947600000|2022-10-28 09:00:00|1924.8|1921.8|1921.9|1918.9|1925.1|1922.1|1921.4|1918.8|445
1666947900000|2022-10-28 09:05:00|1921.7|1918.7|1920.8|1917.8|1923.9|1920.9|1920.4|1917.5|510
1666948200000|2022-10-28 09:10:00|1920.7|1917.7|1921.4|1918.4|1922.2|1919.6|1919.3|1916.3|430
1666948500000|2022-10-28 09:15:00|1921.1|1918.1|1919.3|1917.3|1921.1|1918.3|1916.7|1913.7|442
1666948800000|2022-10-28 09:20:00|1919.4|1917.4|1923.6|1920.6|1925.3|1922.3|1919.4|1916.8|363
1666949100000|2022-10-28 09:25:00|1923.7|1920.7|1922.2|1920.2|1925.1|1922.1|1921.7|1919.2|354
1666949400000|2022-10-28 09:30:00|1922.1|1920.1|1922.5|1920.5|1923.3|1920.7|1921.1|1918.8|339
1666949700000|2022-10-28 09:35:00|1923.1|1920.1|1920.6|1917.6|1923.4|1920.7|1920.2|1917.6|376
1666950000000|2022-10-28 09:40:00|1920.7|1917.7|1920|1918|1920.9|1918.3|1918|1915|346
1666950300000|2022-10-28 09:45:00|1919.9|1917.9|1922|1920|1922.7|1920.2|1919.8|1917.2|281
1666950600000|2022-10-28 09:50:00|1922.6|1919.6|1923.9|1920.9|1925.1|1922.6|1922.1|1919.2|416
1666950900000|2022-10-28 09:55:00|1924|1921|1925.3|1922.3|1925.7|1922.7|1922.8|1920.2|307
1666951200000|2022-10-28 10:00:00|1925.2|1922.2|1923.3|1920.3|1925.7|1923.3|1922.3|1919.3|366
1666951500000|2022-10-28 10:05:00|1923.1|1920.1|1925.8|1923.8|1926.5|1923.9|1922.6|1919.6|305
1666951800000|2022-10-28 10:10:00|1926.4|1923.4|1923.3|1920.3|1926.8|1923.9|1921.7|1919.3|301
1666952100000|2022-10-28 10:15:00|1923.2|1920.2|1924|1922|1924.5|1922.1|1923|1920|167
1666952400000|2022-10-28 10:20:00|1924.1|1922.1|1924.5|1922.5|1925.5|1923.1|1924|1921.5|263
1666952700000|2022-10-28 10:25:00|1924.3|1922.3|1925.4|1922.4|1926|1923.4|1923.4|1920.9|211
1666953000000|2022-10-28 10:30:00|1925.3|1922.3|1925.8|1922.8|1925.9|1923.3|1923|1920.5|306
1666953300000|2022-10-28 10:35:00|1925.7|1922.7|1925.1|1922.1|1925.9|1923.4|1924.3|1921.7|255
1666953600000|2022-10-28 10:40:00|1925|1922|1923|1921|1925.4|1923|1922.9|1920.4|267
1666953900000|2022-10-28 10:45:00|1923.1|1921.1|1922|1919|1923.9|1921.5|1921|1918.5|243
1666954200000|2022-10-28 10:50:00|1921.9|1918.9|1922.9|1920.9|1923.4|1920.9|1921.1|1918.7|211
1666954500000|2022-10-28 10:55:00|1922.8|1920.8|1923.7|1920.7|1924.4|1921.9|1922.8|1920.4|193
1666954800000|2022-10-28 11:00:00|1923.8|1920.8|1922.6|1920.6|1925.1|1922.1|1922|1919.5|273
1666955100000|2022-10-28 11:05:00|1922.7|1920.7|1921.6|1918.6|1923.8|1920.8|1919.7|1917.4|300
1666955400000|2022-10-28 11:10:00|1921.5|1918.5|1925.2|1922.2|1925.2|1922.4|1920.9|1918.2|242
1666955700000|2022-10-28 11:15:00|1925.3|1922.3|1928.2|1925.2|1928.6|1925.7|1924.2|1921.5|225
1666956000000|2022-10-28 11:20:00|1928.3|1925.3|1929.6|1926.6|1930.1|1927.1|1925.6|1922.6|335
1666956300000|2022-10-28 11:25:00|1929.7|1926.7|1934.5|1931.5|1934.5|1931.9|1929.5|1926.5|340
1666956600000|2022-10-28 11:30:00|1934.2|1931.2|1934|1931|1934.5|1932|1932.5|1930|373
1666956900000|2022-10-28 11:35:00|1933.9|1930.9|1934.5|1931.5|1937.4|1934.5|1933.4|1930.7|450
1666957200000|2022-10-28 11:40:00|1934.2|1931.2|1932.2|1930.2|1934.8|1931.8|1931.8|1929.4|381
1666957500000|2022-10-28 11:45:00|1932.1|1930.1|1934.4|1931.4|1934.6|1932|1932.1|1929.4|386
1666957800000|2022-10-28 11:50:00|1934|1932|1934.4|1931.4|1934.5|1932|1932.5|1929.5|327
1666958100000|2022-10-28 11:55:00|1934.3|1931.3|1933|1930|1934.7|1931.8|1931.8|1928.8|378
1666958400000|2022-10-28 12:00:00|1933.1|1930.1|1930.9|1927.9|1934.2|1931.2|1929.6|1926.6|524
1666958700000|2022-10-28 12:05:00|1930.8|1927.8|1930|1927|1931.5|1928.5|1926.4|1923.9|479
1666959000000|2022-10-28 12:10:00|1930.1|1927.1|1930.4|1927.4|1933.1|1930.1|1928.5|1925.6|435
1666959300000|2022-10-28 12:15:00|1930.6|1927.6|1932.9|1929.9|1933.9|1931.6|1928.4|1925.9|475
1666959600000|2022-10-28 12:20:00|1933.1|1930.1|1929.7|1926.7|1933.9|1931.9|1929.3|1926.4|548
1666959900000|2022-10-28 12:25:00|1929.8|1926.8|1922|1919|1929.8|1926.8|1917.8|1914.8|628
1666960200000|2022-10-28 12:30:00|1921.9|1918.9|1932.8|1929.8|1942.2|1939.2|1909.7|1903.6|1594
1666960500000|2022-10-28 12:35:00|1932.9|1929.9|1924.3|1921.3|1932.9|1929.9|1924|1921|1108
1666960800000|2022-10-28 12:40:00|1923.9|1920.9|1928.9|1925.9|1929.3|1926.3|1921.1|1918.1|947
1666961100000|2022-10-28 12:45:00|1929.3|1926.3|1921.9|1918.9|1929.3|1926.3|1919.5|1916.7|954
1666961400000|2022-10-28 12:50:00|1921.6|1918.6|1923.4|1920.4|1925.4|1922.4|1920.9|1917.9|705
1666961700000|2022-10-28 12:55:00|1923.2|1920.2|1925|1922|1927.5|1924.5|1921.5|1918.5|725
1666962000000|2022-10-28 13:00:00|1925.1|1922.1|1931.9|1928.9|1931.9|1928.9|1925.1|1922.1|812
1666962300000|2022-10-28 13:05:00|1931.5|1928.5|1936.7|1933.7|1938.1|1935.1|1931.5|1928.5|692
1666962600000|2022-10-28 13:10:00|1936.8|1933.8|1935|1932|1940.1|1937.1|1933.4|1930.6|589
1666962900000|2022-10-28 13:15:00|1935.3|1932.3|1930.9|1927.9|1936.7|1933.7|1929.7|1926.7|651
1666963200000|2022-10-28 13:20:00|1930.8|1927.8|1928|1925|1932.5|1929.9|1927.4|1924.4|522
1666963500000|2022-10-28 13:25:00|1927.9|1924.9|1924.9|1921.9|1930.9|1927.9|1924.7|1921.8|613
1666963800000|2022-10-28 13:30:00|1925|1922|1928.3|1925.3|1932.5|1929.5|1921.9|1919.5|971
1666964100000|2022-10-28 13:35:00|1928.2|1925.2|1934.3|1931.3|1934.3|1931.3|1925.6|1922.6|765
1666964400000|2022-10-28 13:40:00|1934.8|1931.8|1933.5|1930.5|1937.6|1934.6|1932.4|1929.4|738
1666964700000|2022-10-28 13:45:00|1933.4|1930.4|1936.3|1933.3|1938.1|1935.8|1933.1|1930.1|708
1666965000000|2022-10-28 13:50:00|1936.2|1933.2|1935.5|1932.5|1940.3|1937.3|1934|1931.3|816
1666965300000|2022-10-28 13:55:00|1935.4|1932.4|1934.4|1931.4|1936.8|1933.8|1930.5|1927.8|626
1666965600000|2022-10-28 14:00:00|1934.3|1931.3|1930.9|1927.9|1938.9|1935.9|1928.9|1925.9|1119
1666965900000|2022-10-28 14:05:00|1931|1928|1929.3|1926.3|1935.4|1932.4|1929.3|1926.3|969
1666966200000|2022-10-28 14:10:00|1929.7|1926.7|1928|1925|1930.4|1927.6|1923.4|1920.4|869
1666966500000|2022-10-28 14:15:00|1927.9|1924.9|1927.4|1924.4|1930.6|1927.6|1926.7|1923.7|759
1666966800000|2022-10-28 14:20:00|1927.2|1924.2|1922.6|1920.6|1927.3|1924.7|1921.8|1919.3|764
1666967100000|2022-10-28 14:25:00|1923.1|1920.1|1927.6|1924.6|1928.7|1925.7|1923|1920|711
1666967400000|2022-10-28 14:30:00|1927.7|1924.7|1921.2|1918.2|1928.8|1925.8|1921.2|1918.2|622
1666967700000|2022-10-28 14:35:00|1921.1|1918.1|1919.8|1916.8|1922|1919.4|1917.5|1914.5|598
1666968000000|2022-10-28 14:40:00|1919.7|1916.7|1921.2|1918.2|1922.1|1919.4|1919.4|1916.7|517
1666968300000|2022-10-28 14:45:00|1921|1918|1919.9|1916.9|1923.5|1920.5|1919.2|1916.6|535
1666968600000|2022-10-28 14:50:00|1920|1917|1914|1911|1920.4|1917.9|1911.3|1908.3|563
1666968900000|2022-10-28 14:55:00|1913.8|1910.8|1912.7|1909.7|1917.1|1914.2|1912.4|1909.4|623
1666969200000|2022-10-28 15:00:00|1912.6|1909.6|1913.6|1910.6|1916.5|1914|1911.9|1909.4|612
1666969500000|2022-10-28 15:05:00|1913.8|1910.8|1912.8|1909.8|1914.4|1911.9|1910.6|1907.6|486
1666969800000|2022-10-28 15:10:00|1912.4|1909.4|1908.1|1905.1|1913.4|1910.9|1907|1904.5|543
1666970100000|2022-10-28 15:15:00|1908|1905|1907.8|1905.8|1908.2|1905.8|1901.2|1898.2|729
1666970400000|2022-10-28 15:20:00|1907.9|1905.9|1909.2|1907.2|1911.2|1909.2|1907.3|1905.2|503
1666970700000|2022-10-28 15:25:00|1909.3|1907.3|1909.1|1906.1|1910.3|1907.6|1906.4|1903.7|431
1666971000000|2022-10-28 15:30:00|1908.9|1905.9|1909.5|1906.5|1912|1909.5|1908.5|1905.7|409
1666971300000|2022-10-28 15:35:00|1909.4|1906.4|1910.3|1907.3|1910.5|1908.5|1907.2|1904.8|355
1666971600000|2022-10-28 15:40:00|1910.2|1907.2|1909.4|1907.4|1910.5|1908.4|1908.1|1905.2|382
1666971900000|2022-10-28 15:45:00|1909.1|1907.1|1910.9|1908.9|1912.6|1909.6|1908.8|1905.8|389
1666972200000|2022-10-28 15:50:00|1911|1909|1911.4|1908.4|1913|1910.5|1910.4|1907.9|320
1666972500000|2022-10-28 15:55:00|1911.5|1908.5|1911.8|1908.8|1912.8|1910.5|1910.6|1907.9|270
1666972800000|2022-10-28 16:00:00|1911.2|1909.2|1911.7|1909.7|1913.6|1911.2|1910.4|1907.9|339
1666973100000|2022-10-28 16:05:00|1911.6|1909.6|1911.9|1908.9|1912.4|1909.7|1909.4|1906.8|323
1666973400000|2022-10-28 16:10:00|1912|1909|1913.5|1910.5|1913.8|1911|1910.9|1908.4|210
1666973700000|2022-10-28 16:15:00|1913.6|1910.6|1914.9|1911.9|1916|1913.5|1912.9|1910.5|283
1666974000000|2022-10-28 16:20:00|1915|1912|1914.9|1911.9|1915.8|1913.4|1913.8|1911.5|239
1666974300000|2022-10-28 16:25:00|1914.3|1912.3|1915.3|1912.3|1915.6|1913.6|1914.1|1911.6|195
1666974600000|2022-10-28 16:30:00|1915.4|1912.4|1915.8|1912.8|1916.3|1914.3|1914.7|1912.2|157
1666974900000|2022-10-28 16:35:00|1914.9|1912.9|1915.2|1912.2|1916.2|1913.8|1913.9|1911.5|181
1666975200000|2022-10-28 16:40:00|1915.3|1912.3|1915.2|1913.2|1915.9|1913.7|1914.2|1911.4|193
1666975500000|2022-10-28 16:45:00|1915.3|1913.3|1916.9|1914.9|1917.8|1915.8|1915.3|1913.1|207
1666975800000|2022-10-28 16:50:00|1916.8|1914.8|1917.9|1915.9|1918.8|1915.9|1916.3|1913.7|202
1666976100000|2022-10-28 16:55:00|1918|1916|1919.1|1917.1|1919.2|1917.2|1917.7|1914.7|189
1666976400000|2022-10-28 17:00:00|1919.2|1917.2|1922.9|1919.9|1923.1|1920.8|1918.7|1915.9|220
1666976700000|2022-10-28 17:05:00|1923|1920|1920.7|1918.7|1923.2|1921.1|1920.7|1918.4|178
1666977000000|2022-10-28 17:10:00|1920.8|1918.8|1920|1918|1921.6|1919.4|1919.8|1917.4|145
1666977300000|2022-10-28 17:15:00|1919.9|1917.9|1919.4|1917.4|1921.8|1919.3|1919.3|1917|164
1666977600000|2022-10-28 17:20:00|1919.3|1917.3|1919.4|1917.4|1921.5|1919.5|1919.1|1916.4|145
1666977900000|2022-10-28 17:25:00|1919.3|1917.3|1919.3|1917.3|1920.1|1917.5|1918.4|1915.7|143
1666978200000|2022-10-28 17:30:00|1919.4|1917.4|1919.8|1916.8|1919.9|1917.7|1918.9|1916.4|136
1666978500000|2022-10-28 17:35:00|1919.9|1916.9|1921.3|1918.3|1921.4|1918.9|1919|1916.5|186
1666978800000|2022-10-28 17:40:00|1921.2|1918.2|1920.6|1917.6|1921.6|1918.6|1919.9|1917.4|165
1666979100000|2022-10-28 17:45:00|1920.5|1917.5|1921.3|1918.3|1922.6|1920|1920.3|1917.5|111
1666979400000|2022-10-28 17:50:00|1921.4|1918.4|1921|1918|1922.4|1919.9|1920.5|1918|187
1666979700000|2022-10-28 17:55:00|1920.9|1917.9|1920.5|1918.5|1921.4|1919|1920.1|1917.5|219
1666980000000|2022-10-28 18:00:00|1921|1918|1920.6|1917.6|1922|1919.5|1920|1917|165
1666980300000|2022-10-28 18:05:00|1920.7|1917.7|1919.3|1916.3|1921.6|1918.7|1918.2|1915.7|169
1666980600000|2022-10-28 18:10:00|1919.2|1916.2|1921.5|1918.5|1921.7|1919.2|1918.7|1916.1|189
1666980900000|2022-10-28 18:15:00|1921.4|1918.4|1922.5|1919.5|1922.9|1920.2|1921|1918.4|149
1666981200000|2022-10-28 18:20:00|1922|1920|1921.7|1918.7|1922.7|1920|1920.7|1918.1|162
1666981500000|2022-10-28 18:25:00|1921.6|1918.6|1921.3|1918.3|1921.7|1919.2|1919.7|1917.3|218
1666981800000|2022-10-28 18:30:00|1921.4|1918.4|1921.6|1919.6|1922.4|1919.7|1920.7|1918.2|219
1666982100000|2022-10-28 18:35:00|1922.3|1919.3|1921.8|1918.8|1922.7|1919.7|1921.1|1918.7|96
1666982400000|2022-10-28 18:40:00|1921.7|1918.7|1921.6|1918.6|1922.6|1919.7|1921.2|1918.4|109
1666982700000|2022-10-28 18:45:00|1921.5|1918.5|1922.5|1920.5|1923.2|1920.8|1921.2|1918.5|152
1666983000000|2022-10-28 18:50:00|1922.7|1920.7|1924.3|1921.3|1924.9|1922.1|1922.7|1920.7|229
1666983300000|2022-10-28 18:55:00|1924.4|1921.4|1925.2|1922.2|1925.6|1923.3|1924.2|1921.2|132
1666983600000|2022-10-28 19:00:00|1925.3|1922.3|1925.4|1922.4|1926.4|1923.9|1923.4|1920.4|204
1666983900000|2022-10-28 19:05:00|1925.7|1922.7|1925.4|1922.4|1926.3|1923.4|1923.7|1920.7|203
1666984200000|2022-10-28 19:10:00|1925.5|1922.5|1925.5|1922.5|1926.5|1923.5|1925|1922.3|171
1666984500000|2022-10-28 19:15:00|1925.6|1922.6|1925.7|1922.7|1926|1923.4|1925.1|1922.5|123
1666984800000|2022-10-28 19:20:00|1925.8|1922.8|1925.5|1922.5|1925.9|1923.4|1924.4|1921.9|139
1666985100000|2022-10-28 19:25:00|1925.6|1922.6|1924.5|1921.5|1925.9|1922.9|1923.9|1921.4|153
1666985400000|2022-10-28 19:30:00|1924.6|1921.6|1925.2|1922.2|1926.1|1923.1|1924.1|1921.3|171
1666985700000|2022-10-28 19:35:00|1925.4|1922.4|1925.7|1922.7|1926.2|1923.2|1925.2|1922.2|138
1666986000000|2022-10-28 19:40:00|1925.5|1922.5|1926.5|1923.5|1926.8|1923.8|1925.4|1922.4|180
1666986300000|2022-10-28 19:45:00|1926.3|1923.3|1927.2|1924.2|1927.9|1924.9|1926.3|1923.3|172
1666986600000|2022-10-28 19:50:00|1927.6|1924.6|1927.2|1924.2|1927.8|1924.8|1926.7|1923.7|184
1666986900000|2022-10-28 19:55:00|1927.3|1924.3|1928.4|1925.4|1928.4|1925.4|1926.4|1923.6|174
1666987200000|2022-10-28 20:00:00|1928.1|1925.1|1926.2|1923.2|1928.2|1925.2|1925.6|1922.6|254
1666987500000|2022-10-28 20:05:00|1926.3|1923.3|1926|1923|1926.5|1923.5|1925.5|1922.5|222
1666987800000|2022-10-28 20:10:00|1926.2|1923.2|1925.9|1922.9|1926.4|1923.4|1925|1922|170
1666988100000|2022-10-28 20:15:00|1925.8|1922.8|1925.6|1922.6|1926.4|1923.4|1925|1922|164
1666988400000|2022-10-28 20:20:00|1925.4|1922.4|1925.2|1922.2|1925.9|1922.9|1924.4|1921.4|160
1666988700000|2022-10-28 20:25:00|1925.1|1922.1|1924.7|1921.7|1925.9|1922.9|1924.5|1921.5|140
1666989000000|2022-10-28 20:30:00|1924.6|1921.6|1924.9|1921.9|1925|1922|1924.1|1921.1|74
1666989300000|2022-10-28 20:35:00|1924.7|1921.7|1925.5|1922.5|1925.5|1922.5|1924|1921|95
1666989600000|2022-10-28 20:40:00|1925.4|1922.4|1926.8|1923.8|1927.7|1924.7|1924.6|1921.6|145
1666989900000|2022-10-28 20:45:00|1927.5|1924.5|1927.2|1924.2|1928.2|1925.2|1926.2|1923.2|157
1666990200000|2022-10-28 20:50:00|1927.3|1924.3|1928.8|1925.8|1931.2|1926.5|1926.4|1922.2|218
1666990500000|2022-10-28 20:55:00|1928.4|1925.4|1927.8|1924.8|1932.6|1926.7|1926.7|1919.9|226
1667167200000|2022-10-30 22:00:00|1923.2|1918.2|1919.5|1914.5|1923.2|1918.2|1916.3|1908.8|170
1667167500000|2022-10-30 22:05:00|1919.7|1914.7|1922.6|1919.6|1923.7|1919.7|1919.7|1914.7|230
1667167800000|2022-10-30 22:10:00|1922.2|1919.2|1919.9|1916.9|1923.6|1919.7|1918.5|1915.5|129
1667168100000|2022-10-30 22:15:00|1919.8|1916.8|1923.7|1920.7|1923.7|1920.7|1919.8|1916.8|82
1667168400000|2022-10-30 22:20:00|1922.9|1919.9|1923.2|1920.2|1924|1921|1921.8|1917.9|116
1667168700000|2022-10-30 22:25:00|1923|1920|1923.3|1920.3|1924.1|1921.1|1922.5|1919.5|91
1667169000000|2022-10-30 22:30:00|1923.2|1920.2|1923.2|1920.2|1923.9|1920.9|1922.5|1919.5|124
1667169300000|2022-10-30 22:35:00|1922.9|1919.9|1923.9|1920.9|1924.5|1921.5|1922.8|1919.8|154
1667169600000|2022-10-30 22:40:00|1923.8|1920.8|1923.1|1920.1|1924|1921|1922.3|1919.3|121
1667169900000|2022-10-30 22:45:00|1923.4|1920.4|1923.5|1920.5|1924.3|1921.3|1923.1|1920.1|137
1667170200000|2022-10-30 22:50:00|1923.6|1920.6|1923|1920|1924|1921|1922.8|1919.8|77
1667170500000|2022-10-30 22:55:00|1923.1|1920.1|1922.9|1920.9|1923.6|1920.9|1922.8|1919.9|46
1667170800000|2022-10-30 23:00:00|1923.5|1920.5|1924.4|1921.4|1924.8|1921.8|1922.9|1920.2|130
1667171100000|2022-10-30 23:05:00|1924.3|1921.3|1923.8|1920.8|1924.6|1921.8|1923.7|1920.7|110
1667171400000|2022-10-30 23:10:00|1924.1|1921.1|1924.6|1921.6|1925|1922.3|1922.9|1920.2|76
1667171700000|2022-10-30 23:15:00|1924.9|1921.9|1924.2|1921.2|1926.4|1923.4|1924.2|1921.2|157
1667172000000|2022-10-30 23:20:00|1924.1|1921.1|1924.4|1921.4|1924.7|1922|1923.6|1920.6|72
1667172300000|2022-10-30 23:25:00|1924.2|1921.2|1924.3|1922.3|1925.9|1923.3|1924.1|1921.2|131
1667172600000|2022-10-30 23:30:00|1924.2|1922.2|1924.9|1921.9|1925.6|1922.6|1922.7|1920.3|172
1667172900000|2022-10-30 23:35:00|1925|1922|1924.8|1921.8|1925.2|1922.4|1923.7|1921.2|121
1667173200000|2022-10-30 23:40:00|1924.9|1921.9|1924|1921|1925|1922|1923.5|1920.5|122
1667173500000|2022-10-30 23:45:00|1924.1|1921.1|1923.4|1920.4|1924.2|1921.2|1922.6|1919.7|133
1667173800000|2022-10-30 23:50:00|1923.6|1920.6|1923.9|1920.9|1923.9|1920.9|1922.3|1919.3|163
1667174100000|2022-10-30 23:55:00|1924|1921|1923.6|1920.6|1924.2|1921.2|1922.9|1919.9|141
1667174400000|2022-10-31 00:00:00|1923.5|1920.5|1925.4|1922.4|1925.6|1922.6|1923.5|1920.5|240
1667174700000|2022-10-31 00:05:00|1925.5|1922.5|1924.7|1921.7|1927.4|1924.4|1924.2|1921.4|260
1667175000000|2022-10-31 00:10:00|1924.6|1921.6|1922.6|1919.6|1925.6|1923.1|1922.2|1919.2|187
1667175300000|2022-10-31 00:15:00|1922.5|1919.5|1922.4|1919.4|1923.3|1920.5|1921.2|1918.5|230
1667175600000|2022-10-31 00:20:00|1922.3|1919.3|1921.6|1918.6|1922.8|1920.2|1921.2|1918.3|191
1667175900000|2022-10-31 00:25:00|1921.7|1918.7|1922.9|1919.9|1922.9|1920.3|1920.3|1917.3|146
1667176200000|2022-10-31 00:30:00|1922.6|1919.6|1922.1|1919.1|1922.7|1919.8|1921.5|1918.5|161
1667176500000|2022-10-31 00:35:00|1922.2|1919.2|1921.9|1918.9|1922.5|1919.5|1921.6|1918.6|124
1667176800000|2022-10-31 00:40:00|1922|1919|1921.5|1918.5|1923.1|1920.1|1921.3|1918.3|150
1667177100000|2022-10-31 00:45:00|1921.4|1918.4|1923.7|1920.7|1923.9|1920.9|1920|1917|276
1667177400000|2022-10-31 00:50:00|1923.8|1920.8|1921.6|1918.6|1923.8|1920.9|1921.3|1918.3|223
1667177700000|2022-10-31 00:55:00|1921.9|1918.9|1921.2|1918.2|1922.3|1919.3|1920.4|1917.4|277
1667178000000|2022-10-31 01:00:00|1921|1918|1918|1915|1921.8|1918.8|1917.4|1914.6|488
1667178300000|2022-10-31 01:05:00|1918.1|1915.1|1916.4|1913.4|1918.9|1916.2|1916.3|1913.3|347
1667178600000|2022-10-31 01:10:00|1916.5|1913.5|1920.1|1917.1|1920.4|1917.4|1916.4|1913.4|352
1667178900000|2022-10-31 01:15:00|1920|1917|1918.6|1915.6|1920.2|1917.2|1917.4|1914.4|375
1667179200000|2022-10-31 01:20:00|1918.5|1915.5|1917.5|1914.5|1919.1|1916.4|1916.5|1913.9|215
1667179500000|2022-10-31 01:25:00|1917.6|1914.6|1919.6|1916.6|1921.2|1918.2|1917.5|1914.5|280
1667179800000|2022-10-31 01:30:00|1919.5|1916.5|1916.1|1913.1|1919.7|1917.1|1915.2|1912.2|501
1667180100000|2022-10-31 01:35:00|1915.9|1912.9|1917.1|1915.1|1918.4|1915.6|1914.8|1911.8|333
1667180400000|2022-10-31 01:40:00|1917.2|1915.2|1917.2|1914.2|1918.2|1915.2|1916.2|1913.6|279
1667180700000|2022-10-31 01:45:00|1917.1|1914.1|1916.9|1913.9|1918.6|1916.1|1916.5|1913.6|267
1667181000000|2022-10-31 01:50:00|1916.8|1913.8|1917.2|1914.2|1918.4|1916|1915.5|1912.6|285
1667181300000|2022-10-31 01:55:00|1917.1|1914.1|1916.9|1913.9|1918.6|1916.1|1916.9|1913.9|280
1667181600000|2022-10-31 02:00:00|1916.7|1914.7|1918.8|1915.8|1919.5|1916.7|1916.5|1913.6|343
1667181900000|2022-10-31 02:05:00|1918.7|1915.7|1916.6|1913.6|1918.7|1915.7|1916.5|1913.5|284
1667182200000|2022-10-31 02:10:00|1916.1|1913.1|1916.6|1913.6|1916.7|1914.2|1915.5|1912.6|273
1667182500000|2022-10-31 02:15:00|1916.5|1913.5|1919.3|1916.3|1919.8|1916.8|1916.5|1913.5|187
1667182800000|2022-10-31 02:20:00|1919.2|1916.2|1919.5|1916.5|1920|1917.6|1918.5|1915.8|198
1667183100000|2022-10-31 02:25:00|1919.4|1916.4|1921.1|1918.1|1921.7|1918.7|1919.3|1916.3|174
1667183400000|2022-10-31 02:30:00|1921.2|1918.2|1920.7|1917.7|1921.7|1918.7|1918.2|1916|310
1667183700000|2022-10-31 02:35:00|1920.4|1917.4|1918.4|1915.4|1921.4|1918.4|1917.7|1915.2|309
1667184000000|2022-10-31 02:40:00|1918.5|1915.5|1920.9|1917.9|1921.6|1918.9|1918|1915.5|253
1667184300000|2022-10-31 02:45:00|1921.2|1918.2|1920.7|1917.7|1921.2|1918.5|1918.2|1915.3|345
1667184600000|2022-10-31 02:50:00|1920.8|1917.8|1920.8|1917.8|1921|1918.1|1919|1916.5|238
1667184900000|2022-10-31 02:55:00|1920.7|1917.7|1918.2|1915.2|1921.1|1918.7|1917.7|1914.7|269
1667185200000|2022-10-31 03:00:00|1918.1|1915.1|1919|1916|1919.2|1916.6|1917.1|1914.1|189
1667185500000|2022-10-31 03:05:00|1919.1|1916.1|1921.3|1918.3|1921.4|1918.9|1918.4|1915.9|181
1667185800000|2022-10-31 03:10:00|1921.1|1918.1|1919.3|1916.3|1921.5|1918.5|1919|1916|202
1667186100000|2022-10-31 03:15:00|1919.2|1916.2|1916.9|1913.9|1919.4|1916.4|1916.9|1913.9|181
1667186400000|2022-10-31 03:20:00|1917.3|1914.3|1917.4|1915.4|1918.2|1915.5|1916.4|1913.6|118
1667186700000|2022-10-31 03:25:00|1917.3|1915.3|1916.9|1913.9|1919.3|1916.3|1916.8|1913.8|186
1667187000000|2022-10-31 03:30:00|1917|1914|1917.2|1914.2|1917.6|1914.9|1915.7|1912.7|152
1667187300000|2022-10-31 03:35:00|1917.1|1914.1|1915.8|1912.8|1917.3|1914.3|1915.3|1912.3|169
1667187600000|2022-10-31 03:40:00|1915.9|1912.9|1916.7|1913.7|1917.2|1914.2|1915.4|1912.8|109
1667187900000|2022-10-31 03:45:00|1916.6|1913.6|1918.2|1915.2|1918.9|1915.9|1916.6|1913.6|170
1667188200000|2022-10-31 03:50:00|1918.3|1915.3|1918.8|1916.8|1919.9|1916.9|1918.3|1915.3|172
1667188500000|2022-10-31 03:55:00|1919.3|1916.3|1920.2|1917.2|1921.1|1918.5|1918.9|1916.2|114
1667188800000|2022-10-31 04:00:00|1920.3|1917.3|1920.9|1917.9|1920.9|1918.4|1919.7|1917.1|101
1667189100000|2022-10-31 04:05:00|1920.8|1917.8|1920.3|1917.3|1921.2|1918.4|1919.5|1916.8|104
1667189400000|2022-10-31 04:10:00|1920.4|1917.4|1921|1918|1921.3|1918.6|1919.5|1917|144
1667189700000|2022-10-31 04:15:00|1920.8|1917.8|1920.7|1918.7|1921.4|1918.9|1920.3|1917.8|75
1667190000000|2022-10-31 04:20:00|1920.6|1918.6|1921.9|1918.9|1922.2|1919.7|1920.2|1917.8|97
1667190300000|2022-10-31 04:25:00|1922|1919|1921.9|1918.9|1922.6|1919.9|1920.7|1918.2|100
1667190600000|2022-10-31 04:30:00|1921.8|1918.8|1920.6|1917.6|1922.1|1919.6|1920.2|1917.3|118
1667190900000|2022-10-31 04:35:00|1920.7|1917.7|1920|1917|1920.8|1918.1|1919.2|1916.3|162
1667191200000|2022-10-31 04:40:00|1919.9|1916.9|1919.8|1916.8|1921.1|1918.5|1919.5|1916.8|97
1667191500000|2022-10-31 04:45:00|1920|1917|1919.8|1916.8|1920.1|1917.5|1919.2|1916.2|117
1667191800000|2022-10-31 04:50:00|1919.9|1916.9|1920.2|1917.2|1920.7|1917.7|1919.1|1916.1|83
1667192100000|2022-10-31 04:55:00|1920.1|1917.1|1920.4|1917.4|1920.7|1917.8|1919.4|1916.8|123
1667192400000|2022-10-31 05:00:00|1920.5|1917.5|1920.3|1918.3|1921.1|1918.5|1918.5|1915.8|245
1667192700000|2022-10-31 05:05:00|1920.2|1918.2|1922.6|1920.6|1923.3|1921|1920.2|1917.8|201
1667193000000|2022-10-31 05:10:00|1922.7|1920.7|1921.3|1918.3|1923.1|1920.7|1921.2|1918.2|181
1667193300000|2022-10-31 05:15:00|1921.6|1918.6|1921.2|1918.2|1922.1|1919.6|1920.2|1917.8|154
1667193600000|2022-10-31 05:20:00|1921.1|1918.1|1921.3|1918.3|1922.9|1919.9|1920.6|1918.1|193
1667193900000|2022-10-31 05:25:00|1921.2|1918.2|1918.8|1916.8|1921.5|1918.6|1918.7|1916.2|170
1667194200000|2022-10-31 05:30:00|1918.7|1916.7|1916.8|1913.8|1918.9|1916.7|1916.3|1913.6|248
1667194500000|2022-10-31 05:35:00|1917.1|1914.1|1916.2|1913.2|1918.1|1915.4|1915.3|1912.8|201
1667194800000|2022-10-31 05:40:00|1916.1|1913.1|1914.6|1912.6|1916.4|1913.9|1914.5|1911.8|185
1667195100000|2022-10-31 05:45:00|1914.7|1912.7|1913|1911|1915.7|1913|1912.6|1910.5|185
1667195400000|2022-10-31 05:50:00|1913.1|1911.1|1914.4|1911.4|1915.1|1912.4|1913|1910.6|293
1667195700000|2022-10-31 05:55:00|1914.3|1911.3|1913.8|1910.8|1914.5|1911.5|1913.2|1910.7|187
1667196000000|2022-10-31 06:00:00|1913.9|1910.9|1914.3|1912.3|1915.2|1912.5|1913|1910.5|254
1667196300000|2022-10-31 06:05:00|1914.2|1912.2|1915.4|1912.4|1916|1913|1914.2|1911.4|205
1667196600000|2022-10-31 06:10:00|1915.6|1912.6|1913.8|1910.8|1915.7|1912.7|1913.1|1910.6|215
1667196900000|2022-10-31 06:15:00|1913.9|1910.9|1913.2|1910.2|1914.5|1911.8|1912.3|1909.6|211
1667197200000|2022-10-31 06:20:00|1913.1|1910.1|1915.7|1912.7|1915.7|1913.2|1913.1|1910.1|252
1667197500000|2022-10-31 06:25:00|1915.6|1912.6|1915|1912|1916.3|1913.3|1915|1912|261
1667197800000|2022-10-31 06:30:00|1915.1|1912.1|1915.1|1912.1|1915.8|1912.9|1914|1911|254
1667198100000|2022-10-31 06:35:00|1915|1912|1912.6|1909.6|1915|1912|1912.5|1909.6|249
1667198400000|2022-10-31 06:40:00|1912.7|1909.7|1915.2|1912.2|1916.3|1913.4|1912.7|1909.7|295
1667198700000|2022-10-31 06:45:00|1915.3|1912.3|1914.9|1911.9|1916.2|1913.3|1914.5|1911.5|231
1667199000000|2022-10-31 06:50:00|1915|1912|1912.9|1909.9|1915.1|1912.1|1912.6|1909.6|171
1667199300000|2022-10-31 06:55:00|1913.5|1910.5|1916.9|1913.9|1917.5|1914.6|1913.4|1910.4|204
1667199600000|2022-10-31 07:00:00|1917|1914|1916|1913|1919.6|1917.2|1915.5|1912.6|267
1667199900000|2022-10-31 07:05:00|1916.4|1913.4|1913.5|1910.5|1916.6|1913.6|1913|1910.2|184
1667200200000|2022-10-31 07:10:00|1913.6|1910.6|1912.6|1909.6|1914.1|1911.1|1911.6|1908.8|262
1667200500000|2022-10-31 07:15:00|1912.7|1909.7|1910.6|1908.6|1912.7|1909.7|1909.2|1906.7|216
1667200800000|2022-10-31 07:20:00|1911.2|1908.2|1908.8|1905.8|1911.2|1909|1907.7|1904.9|258
1667201100000|2022-10-31 07:25:00|1908.9|1905.9|1905.7|1903.7|1908.9|1905.9|1904.7|1902|226
1667201400000|2022-10-31 07:30:00|1905.8|1903.8|1909.7|1906.7|1909.9|1907.8|1905.8|1903.4|257
1667201700000|2022-10-31 07:35:00|1909.5|1907.5|1910.7|1907.7|1911.3|1909.2|1909.3|1906.9|288
1667202000000|2022-10-31 07:40:00|1910.8|1907.8|1912.5|1910.5|1914.5|1912.1|1910|1907.6|192
1667202300000|2022-10-31 07:45:00|1912.4|1910.4|1910.7|1907.7|1912.8|1910.4|1909.8|1907|234
1667202600000|2022-10-31 07:50:00|1910.6|1907.6|1909.2|1906.2|1911.2|1908.2|1908.5|1905.8|265
1667202900000|2022-10-31 07:55:00|1909.1|1906.1|1908.2|1905.2|1910.2|1907.5|1907.6|1905|252
1667203200000|2022-10-31 08:00:00|1907.9|1904.9|1905.4|1902.4|1908.9|1906.3|1903.4|1901.3|445
1667203500000|2022-10-31 08:05:00|1905.5|1902.5|1900.9|1897.9|1905.6|1903|1899.2|1896.9|390
1667203800000|2022-10-31 08:10:00|1900.8|1897.8|1900.7|1897.7|1902.9|1900.3|1899.9|1897.6|340
1667204100000|2022-10-31 08:15:00|1900.3|1898.3|1900.8|1897.8|1902.1|1899.5|1899.9|1897.5|367
1667204400000|2022-10-31 08:20:00|1900.7|1897.7|1903.6|1900.6|1903.7|1901.7|1900.3|1897.6|299
1667204700000|2022-10-31 08:25:00|1903.5|1900.5|1903.3|1900.3|1905.2|1902.6|1902.8|1900.2|207
1667205000000|2022-10-31 08:30:00|1903.2|1900.2|1898.9|1896.9|1903.2|1900.2|1898.5|1896.3|349
1667205300000|2022-10-31 08:35:00|1899|1897|1901|1899|1901.9|1899.4|1898.8|1896.3|267
1667205600000|2022-10-31 08:40:00|1901.1|1899.1|1902.3|1900.3|1902.5|1900.5|1900|1898|266
1667205900000|2022-10-31 08:45:00|1902.4|1900.4|1901.3|1899.3|1903.4|1901.3|1899.8|1897.6|239
1667206200000|2022-10-31 08:50:00|1901.2|1899.2|1901.2|1898.2|1901.4|1899.4|1899.5|1897.1|184
1667206500000|2022-10-31 08:55:00|1900.8|1898.8|1903.2|1900.2|1903.9|1900.9|1900.5|1897.9|190
1667206800000|2022-10-31 09:00:00|1903.3|1900.3|1901.9|1898.9|1903.9|1901.1|1900.8|1897.8|326
1667207100000|2022-10-31 09:05:00|1902|1899|1902.3|1899.3|1903.7|1900.7|1901.6|1898.7|262
1667207400000|2022-10-31 09:10:00|1902.2|1899.2|1902.6|1899.6|1903.8|1900.8|1901.3|1898.9|249
1667207700000|2022-10-31 09:15:00|1902.7|1899.7|1905.4|1902.4|1905.7|1902.8|1901.9|1899.1|250
1667208000000|2022-10-31 09:20:00|1905.5|1902.5|1909.2|1907.2|1909.3|1907.3|1904.8|1902.2|171
1667208300000|2022-10-31 09:25:00|1909.1|1907.1|1907.2|1905.2|1909.2|1907.1|1905.2|1903.1|212
1667208600000|2022-10-31 09:30:00|1907.1|1905.1|1908.9|1906.9|1909.5|1907.1|1907.1|1904.6|180
1667208900000|2022-10-31 09:35:00|1908.8|1906.8|1909.2|1907.2|1910.5|1907.9|1908.6|1906.4|162
1667209200000|2022-10-31 09:40:00|1909.1|1907.1|1909|1907|1910|1907.5|1908.2|1906|187
1667209500000|2022-10-31 09:45:00|1909.2|1907.2|1911.4|1908.4|1912.1|1910.1|1909.2|1906.7|210
1667209800000|2022-10-31 09:50:00|1911.3|1908.3|1909.2|1906.2|1911.5|1909|1908.8|1905.8|184
1667210100000|2022-10-31 09:55:00|1909|1906|1909.9|1906.9|1910.1|1907.6|1908.6|1905.6|307
1667210400000|2022-10-31 10:00:00|1910|1907|1907.8|1904.8|1910.3|1907.5|1907.6|1904.6|312
1667210700000|2022-10-31 10:05:00|1907.9|1904.9|1909|1906|1909.6|1907|1907.4|1904.4|186
1667211000000|2022-10-31 10:10:00|1908.9|1905.9|1906.8|1903.8|1909.1|1906.1|1905.9|1902.9|216
1667211300000|2022-10-31 10:15:00|1906.6|1903.6|1905.8|1902.8|1906.6|1903.6|1904.6|1902|240
1667211600000|2022-10-31 10:20:00|1905.7|1902.7|1907.7|1904.7|1907.8|1905.3|1904.6|1901.6|186
1667211900000|2022-10-31 10:25:00|1907.6|1904.6|1907.2|1904.2|1908.4|1905.9|1905.6|1903.1|250
1667212200000|2022-10-31 10:30:00|1907|1904|1908.5|1905.5|1909.4|1906.6|1906.8|1903.9|380
1667212500000|2022-10-31 10:35:00|1908.4|1905.4|1907.5|1905.5|1909.5|1907.1|1907.4|1904.4|235
1667212800000|2022-10-31 10:40:00|1907.6|1905.6|1905.1|1902.1|1907.8|1905.6|1904.2|1901.2|237
1667213100000|2022-10-31 10:45:00|1904.9|1901.9|1904.8|1901.8|1905.9|1902.9|1903.8|1900.8|213
1667213400000|2022-10-31 10:50:00|1904.9|1901.9|1906.5|1903.5|1906.9|1903.9|1904.8|1901.8|161
1667213700000|2022-10-31 10:55:00|1906.3|1903.3|1910.9|1907.9|1911.1|1908.7|1906.3|1903.3|243
1667214000000|2022-10-31 11:00:00|1910.8|1907.8|1912.5|1910.5|1914.3|1912.3|1910.8|1907.8|314
1667214300000|2022-10-31 11:05:00|1912.6|1910.6|1913.1|1911.1|1914.2|1912.2|1912.1|1909.8|219
1667214600000|2022-10-31 11:10:00|1913.2|1911.2|1915.1|1913.1|1915.7|1913.6|1913.2|1911|226
1667214900000|2022-10-31 11:15:00|1915.3|1913.3|1916.5|1914.5|1918.3|1916.1|1915.1|1913.1|285
1667215200000|2022-10-31 11:20:00|1916.4|1914.4|1917|1914|1917.5|1914.8|1914.5|1912.3|179
1667215500000|2022-10-31 11:25:00|1917.1|1914.1|1918|1915|1920.1|1917.5|1916.1|1913.9|241
1667215800000|2022-10-31 11:30:00|1917.9|1914.9|1918.3|1916.3|1919.3|1916.6|1914.9|1912.3|309
1667216100000|2022-10-31 11:35:00|1918.4|1916.4|1917.6|1915.6|1919.5|1916.6|1916.3|1913.7|319
1667216400000|2022-10-31 11:40:00|1917.5|1915.5|1919.8|1916.8|1920.4|1917.6|1917.5|1915|296
1667216700000|2022-10-31 11:45:00|1919.9|1916.9|1919.2|1916.2|1922.8|1919.8|1918.9|1915.9|389
1667217000000|2022-10-31 11:50:00|1919.3|1916.3|1915.3|1912.3|1920.2|1917.2|1914.3|1911.3|475
1667217300000|2022-10-31 11:55:00|1914.6|1911.6|1918.1|1915.1|1918.4|1915.4|1914.3|1911.3|326
1667217600000|2022-10-31 12:00:00|1918.2|1915.2|1916.2|1913.2|1918.3|1915.3|1914.5|1911.5|508
1667217900000|2022-10-31 12:05:00|1916.6|1913.6|1918.4|1915.4|1918.8|1916.1|1915.3|1912.8|471
1667218200000|2022-10-31 12:10:00|1918.5|1915.5|1921.7|1918.7|1921.8|1918.8|1918.1|1915.5|463
1667218500000|2022-10-31 12:15:00|1921.9|1918.9|1919.2|1916.2|1923.1|1920.1|1919.2|1916.2|449
1667218800000|2022-10-31 12:20:00|1919.6|1916.6|1918.3|1915.3|1920.6|1917.6|1914.9|1911.9|599
1667219100000|2022-10-31 12:25:00|1918.2|1916.2|1912.1|1909.1|1919.7|1917.3|1911.8|1908.8|556
1667219400000|2022-10-31 12:30:00|1912|1909|1914.8|1911.8|1916.7|1914.4|1910.1|1908.1|496
1667219700000|2022-10-31 12:35:00|1914.7|1911.7|1907.8|1904.8|1914.9|1912.7|1906.7|1904.4|422
1667220000000|2022-10-31 12:40:00|1907.7|1904.7|1910.6|1908.6|1911.2|1908.8|1907.2|1904.6|356
1667220300000|2022-10-31 12:45:00|1910.5|1908.5|1908.9|1906.9|1912.2|1909.8|1908.9|1906.6|406
1667220600000|2022-10-31 12:50:00|1909|1907|1907.8|1905.8|1910.3|1908.3|1907.5|1905.5|360
1667220900000|2022-10-31 12:55:00|1907.7|1905.7|1908|1905|1910.1|1907.6|1907.2|1904.7|367
1667221200000|2022-10-31 13:00:00|1908.1|1905.1|1908.2|1906.2|1910.5|1908.2|1905|1902.5|448
1667221500000|2022-10-31 13:05:00|1908|1906|1907.1|1905.1|1909.1|1907.1|1906.2|1904|329
1667221800000|2022-10-31 13:10:00|1907|1905|1905.6|1902.6|1908.9|1906.2|1903.7|1901.7|292
1667222100000|2022-10-31 13:15:00|1905.7|1902.7|1903|1900|1906.1|1903.1|1902|1899.3|372
1667222400000|2022-10-31 13:20:00|1902.7|1900.7|1899.9|1897.9|1903.1|1900.7|1899.8|1897.3|399
1667222700000|2022-10-31 13:25:00|1899.8|1897.8|1895.6|1893.6|1899.9|1897.9|1895.1|1893|291
1667223000000|2022-10-31 13:30:00|1895.5|1893.5|1900.3|1898.3|1900.5|1898.5|1891.1|1888.9|767
1667223300000|2022-10-31 13:35:00|1900.4|1898.4|1902.5|1900.5|1903.5|1901.5|1899.2|1897.2|686
1667223600000|2022-10-31 13:40:00|1902.2|1900.2|1910.5|1907.5|1910.9|1908.1|1902.1|1899.8|777
1667223900000|2022-10-31 13:45:00|1910.8|1907.8|1905.4|1903.4|1913.2|1910.7|1905.4|1903.3|720
1667224200000|2022-10-31 13:50:00|1905.3|1903.3|1910.3|1907.3|1910.3|1907.9|1904.7|1902.7|439
1667224500000|2022-10-31 13:55:00|1910.2|1907.2|1908.7|1906.7|1912.2|1909.4|1908|1905.9|562
1667224800000|2022-10-31 14:00:00|1908.8|1906.8|1918.6|1916.6|1919.2|1916.8|1908.7|1906.7|623
1667225100000|2022-10-31 14:05:00|1918.7|1916.7|1916.7|1913.7|1919.2|1916.8|1915|1912|589
1667225400000|2022-10-31 14:10:00|1916.5|1913.5|1920.2|1917.2|1920.6|1917.7|1915.7|1912.7|548
1667225700000|2022-10-31 14:15:00|1920.3|1917.3|1918|1916|1924|1922|1918|1915.5|522
1667226000000|2022-10-31 14:20:00|1918.3|1915.3|1920.7|1917.7|1923|1920.3|1918.2|1915.2|460
1667226300000|2022-10-31 14:25:00|1920.8|1917.8|1921.7|1918.7|1921.9|1919.5|1918.6|1916|500
1667226600000|2022-10-31 14:30:00|1921.8|1918.8|1918.4|1915.4|1923|1920|1917.9|1914.9|587
1667226900000|2022-10-31 14:35:00|1918.3|1915.3|1918.2|1915.2|1918.5|1916.3|1915.5|1913.2|525
1667227200000|2022-10-31 14:40:00|1918.3|1916.3|1921.3|1919.3|1921.3|1919.3|1915.1|1913|589
1667227500000|2022-10-31 14:45:00|1921.2|1919.2|1922.5|1920.5|1924.5|1922.5|1920.5|1918.1|518
1667227800000|2022-10-31 14:50:00|1922.6|1920.6|1922.9|1920.9|1924.8|1922.7|1922.3|1919.5|503
1667228100000|2022-10-31 14:55:00|1922.8|1920.8|1922.3|1919.3|1923.4|1921.4|1920.9|1918|454
1667228400000|2022-10-31 15:00:00|1922.4|1919.4|1919.9|1917.9|1923|1920.5|1919.8|1917.3|492
1667228700000|2022-10-31 15:05:00|1920|1918|1919.6|1917.6|1922.3|1919.8|1918.7|1916.4|429
1667229000000|2022-10-31 15:10:00|1919.7|1917.7|1916.3|1914.3|1921.2|1918.9|1916.2|1914|418
1667229300000|2022-10-31 15:15:00|1916.4|1914.4|1917.2|1915.2|1919.3|1916.8|1916|1913.5|403
1667229600000|2022-10-31 15:20:00|1917.3|1915.3|1920.2|1918.2|1920.8|1918.7|1916.9|1914.4|406
1667229900000|2022-10-31 15:25:00|1920.1|1918.1|1918.6|1916.6|1920.8|1918.8|1917.7|1915.4|384
1667230200000|2022-10-31 15:30:00|1918.7|1916.7|1916.3|1914.3|1919.6|1917.3|1915.7|1913.3|395
1667230500000|2022-10-31 15:35:00|1916.2|1914.2|1917.3|1914.3|1918.3|1915.8|1915.9|1913.3|385
1667230800000|2022-10-31 15:40:00|1917.2|1914.2|1918.3|1916.3|1919.6|1916.8|1917.1|1914.2|378
1667231100000|2022-10-31 15:45:00|1918.4|1916.4|1920.7|1918.7|1921.8|1919.3|1918.2|1915.7|426
1667231400000|2022-10-31 15:50:00|1921.4|1918.4|1920.8|1917.8|1922.1|1919.6|1920.1|1917.6|378
1667231700000|2022-10-31 15:55:00|1921.1|1918.1|1918.4|1916.4|1923.2|1920.9|1916.5|1914|530
1667232000000|2022-10-31 16:00:00|1918.6|1916.6|1921.2|1919.2|1921.4|1919.4|1918.2|1915.9|568
1667232300000|2022-10-31 16:05:00|1921.3|1919.3|1919.1|1916.1|1921.8|1919.6|1918.5|1916|500
1667232600000|2022-10-31 16:10:00|1919|1916|1919.6|1917.6|1921|1918.4|1918.4|1916|389
1667232900000|2022-10-31 16:15:00|1919.7|1917.7|1919.4|1916.4|1922.2|1919.7|1918.9|1916.4|384
1667233200000|2022-10-31 16:20:00|1919.5|1916.5|1918|1915|1920.6|1918.1|1917.2|1914.6|301
1667233500000|2022-10-31 16:25:00|1917.9|1914.9|1916.2|1914.2|1918.3|1915.5|1915.5|1913.1|322
1667233800000|2022-10-31 16:30:00|1916.1|1914.1|1914.4|1911.4|1916.4|1914.1|1913.4|1911|184
1667234100000|2022-10-31 16:35:00|1914.2|1911.2|1915.4|1913.4|1916|1913.6|1913.1|1910.6|365
1667234400000|2022-10-31 16:40:00|1915.1|1913.1|1914|1912|1915.7|1913.2|1913.1|1911.1|222
1667234700000|2022-10-31 16:45:00|1914.1|1912.1|1912.6|1910.6|1914.6|1912.6|1912.4|1910.1|183
1667235000000|2022-10-31 16:50:00|1912.5|1910.5|1912.4|1910.4|1913.6|1911.1|1912.1|1909.6|270
1667235300000|2022-10-31 16:55:00|1912.5|1910.5|1913.6|1911.6|1915.1|1912.6|1912.5|1910|287
1667235600000|2022-10-31 17:00:00|1913.9|1911.9|1913.2|1911.2|1914.5|1912.5|1912.4|1910|221
1667235900000|2022-10-31 17:05:00|1913.1|1911.1|1914|1912|1914.7|1912.3|1911.8|1909.7|267
1667236200000|2022-10-31 17:10:00|1913.9|1911.9|1914.1|1912.1|1914.8|1912.4|1913.3|1910.8|191
1667236500000|2022-10-31 17:15:00|1914.5|1911.5|1916.3|1914.3|1916.9|1914.7|1913.2|1911.2|233
1667236800000|2022-10-31 17:20:00|1916.1|1914.1|1916.1|1914.1|1917.6|1915.6|1915.4|1913.4|231
1667237100000|2022-10-31 17:25:00|1916.2|1914.2|1918.7|1916.7|1919.2|1917.1|1916.1|1914.1|241
1667237400000|2022-10-31 17:30:00|1918.8|1916.8|1918.8|1916.8|1919.8|1917.7|1918.4|1916.4|222
1667237700000|2022-10-31 17:35:00|1918.9|1916.9|1918.1|1916.1|1918.9|1916.9|1917.7|1915.6|212
1667238000000|2022-10-31 17:40:00|1917.7|1915.7|1918.1|1915.1|1918.3|1915.7|1917.1|1914.7|163
1667238300000|2022-10-31 17:45:00|1918|1915|1916.6|1914.6|1918.7|1915.7|1916.2|1914.1|229
1667238600000|2022-10-31 17:50:00|1916.5|1914.5|1916.3|1914.3|1917.6|1915.6|1916|1914|180
1667238900000|2022-10-31 17:55:00|1916.4|1914.4|1917.7|1915.7|1918.4|1916.2|1916.2|1914.2|178
1667239200000|2022-10-31 18:00:00|1917.6|1915.6|1919.2|1917.2|1919.7|1917.4|1917|1915|237
1667239500000|2022-10-31 18:05:00|1919.1|1917.1|1919.7|1916.7|1920.8|1918.2|1918.5|1916.1|180
1667239800000|2022-10-31 18:10:00|1919.6|1916.6|1920.2|1918.2|1920.8|1918.5|1918.8|1916.2|174
1667240100000|2022-10-31 18:15:00|1920.3|1918.3|1920.1|1917.1|1921|1918.6|1919.5|1917.1|209
1667240400000|2022-10-31 18:20:00|1920.3|1917.3|1919.6|1917.6|1920.7|1918.5|1919.5|1917.1|221
1667240700000|2022-10-31 18:25:00|1919.5|1917.5|1919.5|1916.5|1921.1|1918.8|1918.7|1916.3|190
1667241000000|2022-10-31 18:30:00|1919.3|1916.3|1918.4|1916.4|1920.9|1918.8|1918.4|1916.2|231
1667241300000|2022-10-31 18:35:00|1918.6|1915.6|1919.1|1916.1|1919.8|1917.2|1917.7|1915.4|209
1667241600000|2022-10-31 18:40:00|1919|1916|1919.3|1917.3|1919.9|1917.8|1918.3|1916|209
1667241900000|2022-10-31 18:45:00|1919.2|1917.2|1920|1917|1920|1917.5|1917.8|1915.8|202
1667242200000|2022-10-31 18:50:00|1919.7|1917.7|1921.5|1919.5|1922.1|1920.1|1919.5|1917.5|191
1667242500000|2022-10-31 18:55:00|1921.6|1919.6|1919.5|1917.5|1922.2|1919.9|1918.3|1915.8|307
1667242800000|2022-10-31 19:00:00|1919.8|1917.8|1916.1|1913.1|1920|1918|1915.8|1913|413
1667243100000|2022-10-31 19:05:00|1915.9|1912.9|1915.2|1913.2|1916.7|1914.5|1914.8|1912.1|246
1667243400000|2022-10-31 19:10:00|1915.5|1913.5|1914.1|1911.1|1915.9|1913.5|1913.6|1911.1|186
1667243700000|2022-10-31 19:15:00|1914.2|1911.2|1913|1911|1914.6|1912.1|1912.5|1909.9|244
1667244000000|2022-10-31 19:20:00|1913.4|1910.4|1914.1|1911.1|1915.2|1912.6|1912.7|1910.1|222
1667244300000|2022-10-31 19:25:00|1914.2|1911.2|1916.1|1913.1|1916.1|1913.4|1913.6|1911|192
1667244600000|2022-10-31 19:30:00|1916.2|1913.2|1915.1|1913.1|1916.8|1914.1|1914.7|1912.2|230
1667244900000|2022-10-31 19:35:00|1915.6|1912.6|1916.7|1913.7|1916.9|1914.4|1915.2|1912.2|233
1667245200000|2022-10-31 19:40:00|1916.6|1913.6|1915.8|1913.8|1917.3|1914.8|1915.2|1913.1|182
1667245500000|2022-10-31 19:45:00|1915.7|1913.7|1914.2|1911.2|1916.8|1914.3|1913.7|1911.1|201
1667245800000|2022-10-31 19:50:00|1914.3|1911.3|1914.9|1911.9|1915.9|1913.4|1912.9|1910.7|293
1667246100000|2022-10-31 19:55:00|1914.8|1911.8|1916|1913|1916.1|1913.8|1913.5|1911|481
1667246400000|2022-10-31 20:00:00|1916.1|1913.1|1916.2|1914.2|1917.7|1915.2|1915.8|1913.1|287
1667246700000|2022-10-31 20:05:00|1916.1|1914.1|1917.2|1914.2|1917.2|1914.7|1915.9|1913.4|152
1667247000000|2022-10-31 20:10:00|1917.1|1914.1|1915.6|1913.6|1917.3|1914.7|1915.5|1912.6|95
1667247300000|2022-10-31 20:15:00|1915.5|1913.5|1916.3|1914.3|1917.2|1914.8|1915.5|1913.5|113
1667247600000|2022-10-31 20:20:00|1916.2|1914.2|1916.5|1914.5|1917.1|1914.8|1916|1913.3|93
1667247900000|2022-10-31 20:25:00|1916.6|1914.6|1916.6|1913.6|1917.2|1914.8|1916.1|1913.4|92
1667248200000|2022-10-31 20:30:00|1916.7|1913.7|1917|1914|1917.4|1914.8|1916.1|1913.6|51
1667248500000|2022-10-31 20:35:00|1917.1|1914.1|1917.1|1914.1|1917.3|1914.8|1916.1|1913.5|63
1667248800000|2022-10-31 20:40:00|1916.8|1914.8|1917.6|1914.6|1917.9|1915.3|1916.5|1914|56
1667249100000|2022-10-31 20:45:00|1917.7|1914.7|1917.5|1914.5|1918.1|1915.3|1917|1914|93
1667249400000|2022-10-31 20:50:00|1917.6|1914.6|1918.9|1915.9|1919.2|1916.2|1917|1914|120
1667249700000|2022-10-31 20:55:00|1919.3|1916.3|1918.3|1915.3|1919.3|1916.3|1917.5|1914.5|129
1667253600000|2022-10-31 22:00:00|1916|1913|1915.2|1912.2|1917.2|1913.3|1914.6|1910.8|131
1667253900000|2022-10-31 22:05:00|1915.1|1912.1|1914.7|1911.7|1915.3|1912.3|1914.2|1911.2|59
1667254200000|2022-10-31 22:10:00|1914.8|1911.8|1915.9|1912.9|1917.7|1913.3|1914.7|1911.5|79
1667254500000|2022-10-31 22:15:00|1915.8|1912.8|1916.2|1913.2|1917.8|1913.3|1915.3|1911.3|81
1667254800000|2022-10-31 22:20:00|1916.3|1913.3|1916.7|1913.7|1918.2|1913.7|1916.1|1911.8|97
1667255100000|2022-10-31 22:25:00|1916.5|1913.5|1917.2|1914.2|1919.3|1914.8|1916.5|1912.4|74
1667255400000|2022-10-31 22:30:00|1917.4|1914.4|1917.1|1914.1|1917.8|1914.8|1916.8|1913.8|98
1667255700000|2022-10-31 22:35:00|1917.2|1914.2|1917.2|1914.2|1917.3|1914.3|1916.8|1913.8|55
1667256000000|2022-10-31 22:40:00|1917.1|1914.1|1917.3|1914.3|1917.8|1914.8|1917|1914|65
1667256300000|2022-10-31 22:45:00|1917.5|1914.5|1917.2|1914.2|1917.5|1914.5|1916.6|1913.6|50
1667256600000|2022-10-31 22:50:00|1917.1|1914.1|1916.8|1913.8|1917.6|1914.8|1916.7|1913.7|75
1667256900000|2022-10-31 22:55:00|1916.9|1913.9|1916.6|1913.6|1917.3|1914.8|1916.2|1913.4|74
1667257200000|2022-10-31 23:00:00|1916.3|1913.3|1917.1|1914.1|1917.3|1914.6|1915.8|1913|92
1667257500000|2022-10-31 23:05:00|1917.2|1914.2|1917.3|1914.3|1917.9|1915.4|1917.2|1914.2|37
1667257800000|2022-10-31 23:10:00|1917.4|1914.4|1918.1|1915.1|1918.4|1915.4|1916.7|1914.2|76
1667258100000|2022-10-31 23:15:00|1918.4|1915.4|1918.3|1915.3|1918.9|1916.2|1917.4|1914.8|74
1667258400000|2022-10-31 23:20:00|1918.2|1915.2|1917.8|1914.8|1918.3|1915.4|1917|1914.3|86
1667258700000|2022-10-31 23:25:00|1917.9|1914.9|1918.1|1915.1|1918.5|1915.8|1917.2|1914.7|51
1667259000000|2022-10-31 23:30:00|1917.8|1914.8|1917.3|1914.3|1918.4|1915.4|1916.6|1913.7|235
1667259300000|2022-10-31 23:35:00|1916.9|1913.9|1917.5|1914.5|1917.7|1914.7|1916.6|1913.9|99
1667259600000|2022-10-31 23:40:00|1917.4|1914.4|1917.9|1914.9|1918.3|1915.3|1917.3|1914.3|159
1667259900000|2022-10-31 23:45:00|1918.1|1915.1|1918|1915|1918.4|1915.4|1917.5|1914.5|149
1667260200000|2022-10-31 23:50:00|1917.9|1914.9|1918|1915|1918.4|1915.4|1917.2|1914.2|147
1667260500000|2022-10-31 23:55:00|1917.9|1914.9|1918|1915|1918.5|1915.5|1917.7|1914.7|72
1667260800000|2022-11-01 00:00:00|1918.2|1915.2|1917.6|1914.6|1918.4|1915.4|1916.8|1913.8|272
1667261100000|2022-11-01 00:05:00|1917.7|1914.7|1917.4|1914.4|1918.4|1915.4|1917.3|1914.3|176
1667261400000|2022-11-01 00:10:00|1918.1|1915.1|1917.6|1914.6|1918.2|1915.2|1917.1|1914.1|185
1667261700000|2022-11-01 00:15:00|1917.4|1914.4|1918.2|1915.2|1918.5|1915.7|1917.3|1914.3|173
1667262000000|2022-11-01 00:20:00|1918.1|1915.1|1917.7|1914.7|1918.6|1915.6|1917.4|1914.4|156
1667262300000|2022-11-01 00:25:00|1917.8|1914.8|1918|1915|1918.7|1915.7|1917.5|1914.5|187
1667262600000|2022-11-01 00:30:00|1918.1|1915.1|1921.1|1918.1|1921.4|1918.4|1918|1915|221
1667262900000|2022-11-01 00:35:00|1921.2|1918.2|1920.7|1917.7|1921.4|1918.4|1920.3|1917.3|212
1667263200000|2022-11-01 00:40:00|1920.5|1917.5|1919|1916|1921.1|1918.1|1918.9|1915.9|151
1667263500000|2022-11-01 00:45:00|1919.4|1916.4|1919.4|1916.4|1920|1917|1919.2|1916.2|134
1667263800000|2022-11-01 00:50:00|1919.3|1916.3|1921.5|1918.5|1922.1|1919.6|1918.9|1916.2|235
1667264100000|2022-11-01 00:55:00|1921.4|1918.4|1921.4|1918.4|1922.5|1919.5|1920.3|1917.3|174
1667264400000|2022-11-01 01:00:00|1921.2|1918.2|1923.1|1920.1|1923.4|1920.4|1920.4|1917.4|514
1667264700000|2022-11-01 01:05:00|1922.8|1919.8|1922.3|1919.3|1924.3|1921.3|1922.3|1919.3|441
1667265000000|2022-11-01 01:10:00|1922.7|1919.7|1923.3|1920.3|1923.9|1921.3|1922.1|1919.1|321
1667265300000|2022-11-01 01:15:00|1923.3|1920.3|1921.8|1918.8|1923.6|1920.6|1918|1915.4|380
1667265600000|2022-11-01 01:20:00|1921.9|1918.9|1923.9|1920.9|1926|1923.4|1921.6|1918.7|446
1667265900000|2022-11-01 01:25:00|1924|1921|1927.3|1924.3|1927.9|1924.9|1922|1919|416
1667266200000|2022-11-01 01:30:00|1927.2|1924.2|1932.4|1929.4|1934.2|1931.3|1927.2|1924.2|402
1667266500000|2022-11-01 01:35:00|1932.7|1929.7|1934.9|1931.9|1936|1933.3|1932.7|1929.7|443
1667266800000|2022-11-01 01:40:00|1935|1932|1935.8|1932.8|1936.8|1933.8|1934.2|1931.5|338
1667267100000|2022-11-01 01:45:00|1935.7|1932.7|1935.9|1932.9|1939.4|1936.6|1935.1|1932.3|533
1667267400000|2022-11-01 01:50:00|1936|1933|1935.4|1932.4|1938.5|1935.5|1934.4|1931.7|425
1667267700000|2022-11-01 01:55:00|1934.6|1931.6|1935.2|1932.2|1936.7|1934|1933.7|1931|431
1667268000000|2022-11-01 02:00:00|1935.4|1932.4|1935.3|1933.3|1937.4|1934.5|1934.6|1931.6|349
1667268300000|2022-11-01 02:05:00|1935.2|1933.2|1935|1932|1936.2|1933.3|1933.9|1931.5|287
1667268600000|2022-11-01 02:10:00|1934.9|1931.9|1937|1934|1937.5|1934.6|1933.8|1930.8|352
1667268900000|2022-11-01 02:15:00|1937.1|1934.1|1936.2|1934.2|1937.7|1934.9|1935.3|1932.6|310
1667269200000|2022-11-01 02:20:00|1936.6|1933.6|1939.2|1937.2|1939.5|1937.3|1936.5|1933.6|308
1667269500000|2022-11-01 02:25:00|1939.1|1937.1|1939.6|1936.6|1940.4|1937.9|1939|1936.2|281
1667269800000|2022-11-01 02:30:00|1939.5|1936.5|1942.1|1939.1|1942.3|1939.3|1939.5|1936.5|357
1667270100000|2022-11-01 02:35:00|1942.8|1939.8|1940.8|1937.8|1944.7|1941.7|1940.8|1937.8|348
1667270400000|2022-11-01 02:40:00|1940.9|1937.9|1940.6|1937.6|1943.2|1940.3|1939.9|1936.9|338
1667270700000|2022-11-01 02:45:00|1940.8|1937.8|1938.1|1935.1|1942.3|1939.3|1937.8|1934.8|458
1667271000000|2022-11-01 02:50:00|1938.3|1935.3|1941.5|1938.5|1942.4|1939.4|1938.3|1935.3|438
1667271300000|2022-11-01 02:55:00|1941.4|1938.4|1939.4|1936.4|1941.8|1938.8|1938.3|1935.3|414
1667271600000|2022-11-01 03:00:00|1939.7|1936.7|1937.8|1934.8|1941.4|1938.4|1937.7|1934.7|470
1667271900000|2022-11-01 03:05:00|1937.6|1934.6|1938.8|1935.8|1939.1|1936.1|1936.2|1933.2|444
1667272200000|2022-11-01 03:10:00|1938.6|1935.6|1937.9|1934.9|1940.1|1937.1|1937.4|1934.4|347
1667272500000|2022-11-01 03:15:00|1938.1|1935.1|1937.7|1934.7|1939.1|1936.6|1937.2|1934.7|254
1667272800000|2022-11-01 03:20:00|1937.8|1934.8|1937.5|1934.5|1938.9|1935.9|1936.5|1934|261
1667273100000|2022-11-01 03:25:00|1937.7|1934.7|1937|1934|1938.6|1935.9|1936|1933|326
1667273400000|2022-11-01 03:30:00|1936.8|1933.8|1936.4|1933.4|1938.9|1935.9|1935|1932|792
1667273700000|2022-11-01 03:35:00|1936.7|1933.7|1935.5|1932.5|1937.2|1934.2|1934.5|1931.5|415
1667274000000|2022-11-01 03:40:00|1935.3|1932.3|1935.5|1932.5|1936.4|1933.4|1934.3|1931.3|303
1667274300000|2022-11-01 03:45:00|1935.2|1932.2|1935.7|1932.7|1936|1933|1934.2|1931.3|186
1667274600000|2022-11-01 03:50:00|1935.6|1932.6|1938.1|1935.1|1938.1|1935.2|1934.3|1931.7|221
1667274900000|2022-11-01 03:55:00|1938|1935|1938|1935|1938.1|1935.6|1936.8|1934|136
1667275200000|2022-11-01 04:00:00|1937.8|1934.8|1937.9|1934.9|1938.3|1935.6|1935.8|1932.8|190
1667275500000|2022-11-01 04:05:00|1937.6|1934.6|1940.1|1937.1|1940.1|1937.1|1937.3|1934.4|202
1667275800000|2022-11-01 04:10:00|1940.2|1937.2|1940.8|1937.8|1941.1|1938.1|1938.9|1935.9|165
1667276100000|2022-11-01 04:15:00|1940.6|1937.6|1941|1938|1941.7|1938.7|1940|1937|145
1667276400000|2022-11-01 04:20:00|1941.4|1938.4|1942.4|1939.4|1943|1940|1940.1|1937.6|229
1667276700000|2022-11-01 04:25:00|1942.3|1939.3|1942.4|1939.4|1943.6|1940.9|1942.2|1939.2|243
1667277000000|2022-11-01 04:30:00|1942.8|1939.8|1944.1|1941.1|1944.3|1941.8|1942.6|1939.6|203
1667277300000|2022-11-01 04:35:00|1944.2|1941.2|1944.7|1941.7|1946|1943.1|1943.7|1941|121
1667277600000|2022-11-01 04:40:00|1944.9|1941.9|1944.8|1941.8|1944.9|1942.1|1943.2|1940.6|161
1667277900000|2022-11-01 04:45:00|1944.2|1942.2|1944.2|1941.2|1944.8|1942.2|1943.5|1940.8|164
1667278200000|2022-11-01 04:50:00|1943.4|1941.4|1943.5|1940.5|1944.5|1941.8|1943|1940.4|85
1667278500000|2022-11-01 04:55:00|1943.6|1940.6|1944|1941|1944.7|1941.8|1942.8|1940.6|118
1667278800000|2022-11-01 05:00:00|1943.9|1940.9|1945.3|1942.3|1945.4|1942.9|1943.2|1940.6|264
1667279100000|2022-11-01 05:05:00|1945.8|1942.8|1945.5|1943.5|1947.4|1944.8|1945.4|1942.7|218
1667279400000|2022-11-01 05:10:00|1945.7|1943.7|1943.8|1941.8|1946.5|1943.7|1943.3|1941|184
1667279700000|2022-11-01 05:15:00|1943.7|1941.7|1946|1943|1947.6|1944.6|1943.4|1940.9|166
1667280000000|2022-11-01 05:20:00|1945.9|1942.9|1945.6|1942.6|1946.6|1943.9|1944.8|1942.4|142
1667280300000|2022-11-01 05:25:00|1945.7|1942.7|1945.4|1942.4|1946.3|1943.6|1944.6|1942|226
1667280600000|2022-11-01 05:30:00|1945|1942|1944.8|1942.8|1948.2|1945.2|1944.3|1941.5|287
1667280900000|2022-11-01 05:35:00|1945.4|1942.4|1947.5|1944.5|1947.7|1944.7|1945.4|1942.4|266
1667281200000|2022-11-01 05:40:00|1947.6|1944.6|1948.7|1945.7|1949.4|1946.6|1946.9|1943.9|309
1667281500000|2022-11-01 05:45:00|1948.8|1945.8|1952.3|1949.3|1953.6|1950.6|1948.3|1945.7|481
1667281800000|2022-11-01 05:50:00|1952.5|1949.5|1952.1|1949.1|1952.5|1949.8|1950.3|1947.7|391
1667282100000|2022-11-01 05:55:00|1952|1949|1953.6|1950.6|1954.2|1951.2|1951.7|1949|362
1667282400000|2022-11-01 06:00:00|1953.8|1950.8|1955.3|1952.3|1955.4|1952.9|1951.7|1949.1|257
1667282700000|2022-11-01 06:05:00|1955.2|1952.2|1956.1|1953.1|1956.9|1953.9|1954.4|1951.4|347
1667283000000|2022-11-01 06:10:00|1956.2|1953.2|1959.2|1956.2|1959.6|1956.6|1955.1|1952.4|335
1667283300000|2022-11-01 06:15:00|1959.1|1956.1|1960.3|1957.3|1961|1958.4|1958.5|1955.5|327
1667283600000|2022-11-01 06:20:00|1960.2|1957.2|1961.1|1958.1|1961.5|1958.5|1959.5|1956.6|314
1667283900000|2022-11-01 06:25:00|1961.2|1958.2|1959.5|1956.5|1961.5|1958.6|1958.4|1955.4|378
1667284200000|2022-11-01 06:30:00|1959.6|1956.6|1959.7|1956.7|1961.6|1958.6|1958.9|1955.9|347
1667284500000|2022-11-01 06:35:00|1959.5|1956.5|1964.5|1961.5|1964.6|1962|1959.5|1956.5|467
1667284800000|2022-11-01 06:40:00|1964.4|1961.4|1967|1964|1967.3|1964.3|1964.3|1961.4|469
1667285100000|2022-11-01 06:45:00|1966.9|1963.9|1965.8|1962.8|1967.9|1964.9|1964.7|1961.7|419
1667285400000|2022-11-01 06:50:00|1965.7|1962.7|1962.2|1959.2|1967.4|1964.4|1961.2|1958.8|347
1667285700000|2022-11-01 06:55:00|1962.1|1959.1|1969.1|1966.1|1969.2|1966.2|1961.3|1958.6|418
1667286000000|2022-11-01 07:00:00|1968.9|1965.9|1973.5|1970.5|1974.9|1971.9|1968.3|1965.3|537
1667286300000|2022-11-01 07:05:00|1973.6|1970.6|1975.9|1972.9|1976.7|1974.7|1973.6|1970.6|465
1667286600000|2022-11-01 07:10:00|1975.7|1972.7|1975.7|1973.7|1976.5|1974|1974.1|1971.1|334
1667286900000|2022-11-01 07:15:00|1975.6|1973.6|1969.6|1967.6|1976.5|1974|1968.1|1965.3|414
1667287200000|2022-11-01 07:20:00|1969.7|1967.7|1965|1962|1970.8|1967.9|1964.8|1961.8|455
1667287500000|2022-11-01 07:25:00|1965.1|1962.1|1965.9|1962.9|1965.9|1962.9|1960.9|1957.9|704
1667287800000|2022-11-01 07:30:00|1965.7|1962.7|1968.8|1965.8|1969.6|1966.6|1964.7|1961.7|561
1667288100000|2022-11-01 07:35:00|1968.9|1965.9|1968.4|1965.4|1969.2|1966.2|1965.3|1962.5|448
1667288400000|2022-11-01 07:40:00|1968.5|1965.5|1962.5|1960.5|1968.5|1966.4|1962.2|1959.7|386
1667288700000|2022-11-01 07:45:00|1962.9|1959.9|1962.8|1959.8|1964.1|1961.2|1961.5|1958.7|383
1667289000000|2022-11-01 07:50:00|1962.7|1959.7|1969|1966|1969.2|1966.7|1962.3|1959.3|334
1667289300000|2022-11-01 07:55:00|1969.1|1966.1|1972|1969|1972.1|1969.5|1968.6|1965.9|498
1667289600000|2022-11-01 08:00:00|1972.1|1969.1|1976.4|1974.4|1976.4|1974.4|1971.8|1969|469
1667289900000|2022-11-01 08:05:00|1976.3|1974.3|1975.9|1973.9|1977.9|1975.8|1974|1971.6|575
1667290200000|2022-11-01 08:10:00|1976|1974|1975.2|1973.2|1977.6|1975.2|1975.2|1972.5|469
1667290500000|2022-11-01 08:15:00|1975.3|1973.3|1970.7|1968.7|1976.9|1974.5|1970.2|1968.1|537
1667290800000|2022-11-01 08:20:00|1970.8|1968.8|1970|1967|1971.9|1969.4|1968.2|1966.1|423
1667291100000|2022-11-01 08:25:00|1970.1|1967.1|1972.2|1970.2|1973|1970.8|1969.4|1967|355
1667291400000|2022-11-01 08:30:00|1972|1970|1972.4|1970.4|1973.5|1971.1|1970.4|1968.1|309
1667291700000|2022-11-01 08:35:00|1972.5|1970.5|1974.2|1971.2|1974.9|1972.4|1972.1|1969.8|228
1667292000000|2022-11-01 08:40:00|1974.1|1971.1|1973.2|1971.2|1976.3|1974|1973|1971|294
1667292300000|2022-11-01 08:45:00|1973.3|1971.3|1971.9|1969.9|1975.2|1972.7|1971.3|1968.7|264
1667292600000|2022-11-01 08:50:00|1972|1970|1972.1|1970.1|1975.1|1973.1|1971.4|1969.4|314
1667292900000|2022-11-01 08:55:00|1972.2|1970.2|1970.5|1968.5|1974.5|1972|1969.2|1966.9|375
1667293200000|2022-11-01 09:00:00|1970.6|1968.6|1969.4|1967.4|1971.3|1969|1967.5|1965.1|347
1667293500000|2022-11-01 09:05:00|1969.5|1967.5|1969.1|1967.1|1970.7|1968.1|1968.5|1966.5|286
1667293800000|2022-11-01 09:10:00|1969|1967|1969.7|1967.7|1970.6|1967.9|1968.5|1966.5|245
1667294100000|2022-11-01 09:15:00|1969.6|1967.6|1969.9|1966.9|1970.4|1967.9|1966.9|1964.4|268
1667294400000|2022-11-01 09:20:00|1969.4|1967.4|1967.6|1965.6|1969.8|1967.5|1967|1964.9|213
1667294700000|2022-11-01 09:25:00|1967.7|1965.7|1969.2|1967.2|1969.5|1967.5|1966.7|1964.2|275
1667295000000|2022-11-01 09:30:00|1969.3|1967.3|1972.9|1970.9|1974.5|1972.5|1968.3|1965.8|298
1667295300000|2022-11-01 09:35:00|1973|1971|1974.7|1972.7|1974.8|1972.8|1972.4|1970.1|292
1667295600000|2022-11-01 09:40:00|1974.9|1972.9|1976.7|1974.7|1977.4|1975.3|1974.6|1972.6|274
1667295900000|2022-11-01 09:45:00|1977.1|1975.1|1979.9|1977.9|1981.2|1978.2|1976.5|1974.1|383
1667296200000|2022-11-01 09:50:00|1980|1978|1981.8|1979.8|1982.1|1980|1978.8|1976.1|318
1667296500000|2022-11-01 09:55:00|1981.9|1979.9|1984.1|1981.1|1984.3|1981.4|1981.5|1979.4|245
1667296800000|2022-11-01 10:00:00|1984.2|1981.2|1986.1|1983.1|1987.8|1984.9|1983.2|1980.6|369
1667297100000|2022-11-01 10:05:00|1986.2|1983.2|1986.6|1984.6|1987.2|1985.1|1984|1982|353
1667297400000|2022-11-01 10:10:00|1986.4|1984.4|1986.6|1983.6|1988.5|1986.2|1984.4|1981.4|303
1667297700000|2022-11-01 10:15:00|1986.5|1983.5|1989.6|1986.6|1990.1|1988|1984.9|1982.8|306
1667298000000|2022-11-01 10:20:00|1990|1987|1992.2|1990.2|1994.5|1992.5|1989.5|1987|288
1667298300000|2022-11-01 10:25:00|1992.3|1990.3|1991.6|1989.6|1993.9|1991.7|1990.5|1988.5|357
1667298600000|2022-11-01 10:30:00|1991.5|1989.5|1990.4|1988.4|1992.5|1990.5|1988.8|1986.2|391
1667298900000|2022-11-01 10:35:00|1990.5|1988.5|1989.9|1986.9|1991.5|1989|1989.3|1986.8|297
1667299200000|2022-11-01 10:40:00|1989.8|1986.8|1989|1987|1989.9|1987.5|1986.1|1984.1|349
1667299500000|2022-11-01 10:45:00|1989.5|1986.5|1988.8|1986.8|1990.3|1988.2|1988.6|1985.9|295
1667299800000|2022-11-01 10:50:00|1988.7|1986.7|1989.6|1987.6|1990.3|1988.1|1987.8|1985.4|318
1667300100000|2022-11-01 10:55:00|1989.5|1987.5|1987.2|1984.2|1991.5|1989.5|1986.7|1984.1|313
1667300400000|2022-11-01 11:00:00|1987.3|1984.3|1990.2|1988.2|1990.7|1988.5|1986|1983.6|347
1667300700000|2022-11-01 11:05:00|1990.3|1988.3|1990.9|1987.9|1992.1|1989.2|1988.1|1985.7|225
1667301000000|2022-11-01 11:10:00|1990.8|1987.8|1987.9|1984.9|1991.3|1988.7|1986.8|1984.7|269
1667301300000|2022-11-01 11:15:00|1988|1985|1988.8|1985.8|1989.6|1986.9|1986.1|1983.9|357
1667301600000|2022-11-01 11:20:00|1988.9|1985.9|1991|1989|1991.5|1989.5|1988.4|1985.7|281
1667301900000|2022-11-01 11:25:00|1991.5|1989.5|1994.1|1991.1|1994.7|1992.5|1991.5|1989.5|399
1667302200000|2022-11-01 11:30:00|1994.3|1991.3|1997.3|1994.3|1998|1995.4|1994.2|1991.3|363
1667302500000|2022-11-01 11:35:00|1997.4|1994.4|1993.6|1991.6|1998.4|1995.4|1993.5|1991.1|392
1667302800000|2022-11-01 11:40:00|1993.8|1991.8|1995.4|1993.4|1995.9|1993.4|1991.2|1988.5|320
1667303100000|2022-11-01 11:45:00|1995.5|1993.5|1993.9|1991.9|1995.9|1993.5|1992.7|1989.7|337
1667303400000|2022-11-01 11:50:00|1994|1992|1995.4|1993.4|1995.5|1993.5|1993.3|1990.8|295
1667303700000|2022-11-01 11:55:00|1995.9|1992.9|1993.5|1991.5|1996.5|1994|1993.3|1990.9|329
1667304000000|2022-11-01 12:00:00|1993.6|1991.6|1992.9|1989.9|2002.5|1999.8|1992.1|1989.6|527
1667304300000|2022-11-01 12:05:00|1993|1990|1995.1|1992.1|1998.4|1996|1992.5|1989.6|434
1667304600000|2022-11-01 12:10:00|1994.8|1991.8|1996|1993|1997.8|1995.3|1993.5|1990.6|399
1667304900000|2022-11-01 12:15:00|1995.8|1992.8|1997.4|1995.4|1999.7|1997.5|1995.4|1992.8|415
1667305200000|2022-11-01 12:20:00|1997.5|1995.5|1995.7|1992.7|1999.4|1997.2|1994.6|1991.9|668
1667305500000|2022-11-01 12:25:00|1995.8|1993.8|1996.7|1994.7|2002.6|2000.1|1994.1|1991.9|592
1667305800000|2022-11-01 12:30:00|1996.6|1994.6|1997.7|1995.7|2004.7|2001.7|1996.6|1994.6|667
1667306100000|2022-11-01 12:35:00|1997.6|1995.6|1996.4|1993.4|2002.4|2000.2|1995.5|1993.3|592
1667306400000|2022-11-01 12:40:00|1996.5|1993.5|1996.4|1993.4|2000.1|1997.4|1994.5|1991.8|486
1667306700000|2022-11-01 12:45:00|1996.3|1993.3|1995.3|1993.3|2002|1999.4|1995.3|1993.2|555
1667307000000|2022-11-01 12:50:00|1995.2|1993.2|1994.2|1992.2|1997.1|1995.1|1993.5|1991.5|362
1667307300000|2022-11-01 12:55:00|1993.9|1991.9|1989.5|1987.5|1995.1|1993.1|1989.4|1986.8|393
1667307600000|2022-11-01 13:00:00|1989.3|1987.3|1993.1|1991.1|1996.5|1994.4|1987.6|1985.1|651
1667307900000|2022-11-01 13:05:00|1993|1991|1993.7|1991.7|1995.2|1993.2|1989.4|1987.1|477
1667308200000|2022-11-01 13:10:00|1993.8|1991.8|2000.2|1997.2|2001.1|1998.7|1993.7|1991.2|473
1667308500000|2022-11-01 13:15:00|2000.3|1997.3|2001.4|1999.4|2003|2000.9|1999.2|1996.7|393
1667308800000|2022-11-01 13:20:00|2001|1999|1993.4|1991.4|2002.1|1999.9|1992.7|1990.6|569
1667309100000|2022-11-01 13:25:00|1993.3|1991.3|1991.5|1989.5|1994.8|1992.5|1991.2|1988.7|484
1667309400000|2022-11-01 13:30:00|1991.9|1989.9|1987.8|1984.8|1996.3|1993.8|1987.8|1984.8|930
1667309700000|2022-11-01 13:35:00|1988|1985|1984.9|1981.9|1991.8|1989.1|1980.3|1977.3|941
1667310000000|2022-11-01 13:40:00|1984.8|1981.8|1982.5|1979.5|1988.5|1986.5|1979.6|1977.1|768
1667310300000|2022-11-01 13:45:00|1982.3|1979.3|1980.4|1977.4|1983.7|1980.7|1977.1|1974.1|862
1667310600000|2022-11-01 13:50:00|1980.2|1977.2|1979.3|1977.3|1982.1|1979.4|1976.5|1974.5|692
1667310900000|2022-11-01 13:55:00|1979.2|1977.2|1981.5|1978.5|1984.7|1981.7|1978.7|1976.1|579
1667311200000|2022-11-01 14:00:00|1981.6|1978.6|1960.6|1957.6|1981.6|1978.6|1958.4|1955.4|1436
1667311500000|2022-11-01 14:05:00|1960.5|1957.5|1953.3|1950.3|1961.9|1958.9|1952.4|1949.4|1156
1667311800000|2022-11-01 14:10:00|1953.2|1950.2|1961|1958|1962.5|1960|1950|1947|1043
1667312100000|2022-11-01 14:15:00|1961.4|1958.4|1956.1|1953.1|1963.3|1960.3|1955.9|1952.9|869
1667312400000|2022-11-01 14:20:00|1956|1953|1962.2|1959.2|1965.2|1962.9|1953.4|1950.4|1001
1667312700000|2022-11-01 14:25:00|1962.3|1959.3|1964.5|1961.5|1964.5|1962|1957.7|1955.6|785
1667313000000|2022-11-01 14:30:00|1964.9|1961.9|1972.8|1969.8|1973.1|1970.1|1962.8|1959.8|828
1667313300000|2022-11-01 14:35:00|1972.4|1969.4|1967.6|1964.6|1974.8|1971.8|1966.9|1964.1|709
1667313600000|2022-11-01 14:40:00|1967.5|1964.5|1968.6|1965.6|1968.9|1965.9|1963.6|1960.8|760
1667313900000|2022-11-01 14:45:00|1968.7|1965.7|1973|1970|1975.1|1972.3|1967.1|1964.1|759
1667314200000|2022-11-01 14:50:00|1972.9|1969.9|1973.9|1970.9|1975.8|1973.3|1972.1|1969.4|730
1667314500000|2022-11-01 14:55:00|1973.8|1970.8|1970.3|1967.3|1975|1972|1967.3|1964.6|782
1667314800000|2022-11-01 15:00:00|1969.9|1966.9|1967.8|1965.8|1972.3|1969.8|1967.6|1965.2|759
1667315100000|2022-11-01 15:05:00|1968.4|1965.4|1966.7|1963.7|1968.4|1965.4|1963.8|1961.7|682
1667315400000|2022-11-01 15:10:00|1966.6|1963.6|1970.7|1967.7|1971.3|1968.7|1965.7|1963.2|530
1667315700000|2022-11-01 15:15:00|1970.6|1967.6|1970.5|1967.5|1973.2|1970.6|1968.6|1965.6|504
1667316000000|2022-11-01 15:20:00|1970.6|1967.6|1968.4|1965.4|1971.2|1968.3|1966.5|1964.1|432
1667316300000|2022-11-01 15:25:00|1968.6|1965.6|1971.1|1969.1|1971.8|1969.5|1965.9|1963.2|551
1667316600000|2022-11-01 15:30:00|1971.2|1969.2|1972.1|1970.1|1972.9|1970.6|1970.4|1968|562
1667316900000|2022-11-01 15:35:00|1972.2|1970.2|1966.9|1963.9|1973.4|1971.2|1966.1|1963.1|620
1667317200000|2022-11-01 15:40:00|1966.6|1963.6|1965.1|1962.1|1967.4|1964.4|1964.2|1961.5|664
1667317500000|2022-11-01 15:45:00|1965|1962|1966.5|1963.5|1967.4|1964.8|1963|1960.4|503
1667317800000|2022-11-01 15:50:00|1966.4|1963.4|1967.4|1965.4|1968|1965.5|1964.7|1961.7|590
1667318100000|2022-11-01 15:55:00|1967.5|1965.5|1967|1964|1969.1|1966.6|1966|1963|432
1667318400000|2022-11-01 16:00:00|1966.9|1963.9|1969|1966|1969.3|1966.9|1966.3|1963.5|474
1667318700000|2022-11-01 16:05:00|1968.9|1965.9|1970.2|1967.2|1983.1|1980.1|1967.2|1964.7|1001
1667319000000|2022-11-01 16:10:00|1969.9|1966.9|1967.3|1964.3|1971.9|1968.9|1964.6|1961.7|806
1667319300000|2022-11-01 16:15:00|1967.2|1964.2|1968.2|1965.2|1969.8|1967.2|1965.8|1962.8|789
1667319600000|2022-11-01 16:20:00|1968.3|1965.3|1968.2|1965.2|1971.7|1969.2|1967.1|1964.1|646
1667319900000|2022-11-01 16:25:00|1968.1|1965.1|1965.7|1962.7|1970.3|1967.5|1965.2|1962.5|611
1667320200000|2022-11-01 16:30:00|1965.8|1962.8|1964.6|1961.6|1967.2|1964.6|1963|1960.4|524
1667320500000|2022-11-01 16:35:00|1964.7|1961.7|1965.6|1962.6|1965.9|1963.5|1962.5|1959.5|425
1667320800000|2022-11-01 16:40:00|1965.5|1962.5|1965.1|1963.1|1965.6|1963.5|1963.6|1961.6|391
1667321100000|2022-11-01 16:45:00|1965.2|1963.2|1966.2|1964.2|1966.5|1964.4|1964.3|1961.8|351
1667321400000|2022-11-01 16:50:00|1966.1|1964.1|1964.6|1962.6|1966.1|1964.1|1962.9|1960.6|370
1667321700000|2022-11-01 16:55:00|1964.7|1962.7|1964.8|1962.8|1965.9|1963.6|1963.1|1960.1|475
1667322000000|2022-11-01 17:00:00|1964.9|1962.9|1965.2|1962.2|1966.4|1964|1963.9|1961.3|341
1667322300000|2022-11-01 17:05:00|1965.1|1962.1|1965|1962|1966.3|1964|1963.9|1961.4|248
1667322600000|2022-11-01 17:10:00|1964.6|1962.6|1967.2|1964.2|1968.2|1965.6|1964.1|1961.6|309
1667322900000|2022-11-01 17:15:00|1967|1964|1966.8|1964.8|1968|1965|1965.4|1963|221
1667323200000|2022-11-01 17:20:00|1967.4|1964.4|1968.5|1966.5|1969|1967|1966.4|1964|281
1667323500000|2022-11-01 17:25:00|1968.4|1966.4|1969.5|1966.5|1970.5|1968.1|1967.8|1964.9|269
1667323800000|2022-11-01 17:30:00|1969.4|1966.4|1967.1|1964.1|1970.4|1967.9|1966.6|1964|281
1667324100000|2022-11-01 17:35:00|1967|1964|1966.1|1963.1|1967.1|1964.5|1963.4|1960.9|293
1667324400000|2022-11-01 17:40:00|1966|1963|1965.4|1963.4|1966.5|1964|1964.8|1962.4|312
1667324700000|2022-11-01 17:45:00|1965.3|1963.3|1967.2|1964.2|1968.7|1966|1964.8|1962.8|265
1667325000000|2022-11-01 17:50:00|1967.1|1964.1|1968.4|1966.4|1969.5|1967.3|1967.1|1964.1|279
1667325300000|2022-11-01 17:55:00|1968.3|1966.3|1971|1968|1971.2|1968.4|1968.3|1965.6|334
1667325600000|2022-11-01 18:00:00|1970.8|1967.8|1972.2|1970.2|1973.5|1970.9|1970.7|1967.7|312
1667325900000|2022-11-01 18:05:00|1972.6|1970.6|1973.7|1970.7|1974.1|1971.1|1971.8|1968.8|357
1667326200000|2022-11-01 18:10:00|1973.6|1970.6|1973.3|1970.3|1974.1|1971.4|1971.9|1969.4|315
1667326500000|2022-11-01 18:15:00|1973.2|1970.2|1972.8|1969.8|1974|1971|1971.8|1969.4|176
1667326800000|2022-11-01 18:20:00|1972.6|1969.6|1970.3|1968.3|1973.3|1970.9|1970.2|1967.7|263
1667327100000|2022-11-01 18:25:00|1970.4|1968.4|1970.6|1967.6|1970.9|1968.4|1968.9|1966.4|230
1667327400000|2022-11-01 18:30:00|1970.7|1967.7|1971.4|1968.4|1972.3|1969.9|1969.3|1966.9|296
1667327700000|2022-11-01 18:35:00|1971.3|1968.3|1971.9|1968.9|1972.4|1969.8|1970.3|1968|220
1667328000000|2022-11-01 18:40:00|1971.8|1968.8|1972.2|1970.2|1972.8|1970.3|1969.8|1967.7|199
1667328300000|2022-11-01 18:45:00|1972.1|1970.1|1970.8|1967.8|1972.7|1970.3|1969.8|1967.5|147
1667328600000|2022-11-01 18:50:00|1970.7|1967.7|1971.1|1969.1|1972.1|1969.7|1969.1|1966.7|245
1667328900000|2022-11-01 18:55:00|1971|1969|1976.6|1973.6|1976.7|1974.2|1971|1968.6|297
1667329200000|2022-11-01 19:00:00|1976.8|1973.8|1974.3|1971.3|1976.9|1974.1|1973.4|1970.9|308
1667329500000|2022-11-01 19:05:00|1974.4|1971.4|1970.1|1968.1|1974.6|1971.9|1970.1|1967.7|231
1667329800000|2022-11-01 19:10:00|1970|1968|1966.3|1963.3|1970.6|1968.1|1965.7|1963.2|240
1667330100000|2022-11-01 19:15:00|1966.2|1963.2|1966.8|1963.8|1966.8|1964.1|1964.6|1962.2|225
1667330400000|2022-11-01 19:20:00|1966.7|1963.7|1966.6|1964.6|1967.8|1965.2|1966.3|1963.5|214
1667330700000|2022-11-01 19:25:00|1966.4|1964.4|1966.7|1963.7|1967.2|1964.7|1965.9|1963.4|154
1667331000000|2022-11-01 19:30:00|1967|1964|1966.3|1964.3|1967.6|1964.8|1966.2|1963.3|194
1667331300000|2022-11-01 19:35:00|1966.4|1964.4|1966.2|1964.2|1968.1|1965.5|1966.2|1964.1|198
1667331600000|2022-11-01 19:40:00|1966.1|1964.1|1966.4|1963.4|1967.2|1964.7|1965.2|1962.7|306
1667331900000|2022-11-01 19:45:00|1965.7|1963.7|1966.2|1964.2|1966.5|1964.3|1964.7|1962.2|237
1667332200000|2022-11-01 19:50:00|1966.1|1964.1|1966.2|1964.2|1967.1|1964.8|1965.5|1962.7|248
1667332500000|2022-11-01 19:55:00|1966.1|1964.1|1963.1|1961.1|1966.5|1964.2|1962.9|1960.9|238
1667332800000|2022-11-01 20:00:00|1962.9|1960.9|1963.1|1961.1|1964.6|1962.1|1962.2|1960.2|195
1667333100000|2022-11-01 20:05:00|1963|1961|1962.8|1960.8|1964.1|1961.4|1962.6|1960.3|118
1667333400000|2022-11-01 20:10:00|1962.7|1960.7|1963.4|1960.4|1963.8|1961.1|1962.2|1959.8|93
1667333700000|2022-11-01 20:15:00|1963.3|1960.3|1962.5|1960.5|1963.5|1960.9|1962.2|1959.8|82
1667334000000|2022-11-01 20:20:00|1962.4|1960.4|1963|1960|1963.3|1960.8|1962|1959.4|96
1667334300000|2022-11-01 20:25:00|1963.1|1960.1|1963.2|1961.2|1963.7|1961.2|1961.8|1959.3|80
1667334600000|2022-11-01 20:30:00|1963|1961|1963.3|1960.3|1964.3|1961.3|1962.5|1959.9|79
1667334900000|2022-11-01 20:35:00|1963.2|1960.2|1963.2|1960.2|1963.8|1960.8|1962.5|1959.5|52
1667335200000|2022-11-01 20:40:00|1963.6|1960.6|1963.8|1960.8|1964.2|1961.2|1962.4|1959.8|63
1667335500000|2022-11-01 20:45:00|1963.6|1960.6|1962.7|1959.7|1964|1961|1962.1|1959.3|65
1667335800000|2022-11-01 20:50:00|1962.9|1959.9|1964.1|1961.1|1965.1|1962.1|1962.4|1959.4|106
1667336100000|2022-11-01 20:55:00|1964.2|1961.2|1964.7|1961.7|1966.6|1962.5|1963.9|1959|69
1667340000000|2022-11-01 22:00:00|1966.7|1963.7|1962.9|1959.9|1966.9|1963.9|1962.2|1959.2|182
1667340300000|2022-11-01 22:05:00|1963|1960|1963|1960|1964.5|1960.5|1961.8|1957.4|105
1667340600000|2022-11-01 22:10:00|1962.7|1959.7|1962.3|1959.3|1965.5|1960.8|1962.3|1957.5|135
1667340900000|2022-11-01 22:15:00|1962.5|1959.5|1963.4|1960.4|1965.5|1961.1|1962.3|1957.5|57
1667341200000|2022-11-01 22:20:00|1963.6|1960.6|1964.3|1961.3|1965.5|1962|1963.2|1959.3|87
1667341500000|2022-11-01 22:25:00|1964.2|1961.2|1964.8|1961.8|1966.7|1962.6|1963.9|1959.4|146
1667341800000|2022-11-01 22:30:00|1964.9|1961.9|1965|1962|1965.2|1962.2|1963.3|1960.3|95
1667342100000|2022-11-01 22:35:00|1964.9|1961.9|1964.4|1961.4|1965.1|1962.1|1963.9|1960.9|54
1667342400000|2022-11-01 22:40:00|1964.6|1961.6|1963.5|1960.5|1964.7|1961.7|1962.7|1960|79
1667342700000|2022-11-01 22:45:00|1962.7|1960.7|1962.2|1960.2|1963.8|1961|1962.2|1960.2|59
1667343000000|2022-11-01 22:50:00|1963|1960|1963.7|1960.7|1964|1961.2|1962.5|1960|59
1667343300000|2022-11-01 22:55:00|1963.8|1960.8|1965.1|1962.1|1965.7|1962.7|1962.8|1960.3|68
1667343600000|2022-11-01 23:00:00|1965.2|1962.2|1965|1962|1965.7|1962.7|1963.8|1960.8|110
1667343900000|2022-11-01 23:05:00|1965.2|1962.2|1965.7|1962.7|1966.4|1963.4|1964.9|1961.9|112
1667344200000|2022-11-01 23:10:00|1965.5|1962.5|1965.3|1962.3|1966|1963|1964.7|1961.7|85
1667344500000|2022-11-01 23:15:00|1965.4|1962.4|1965.6|1962.6|1965.9|1962.9|1964.9|1961.9|63
1667344800000|2022-11-01 23:20:00|1965.7|1962.7|1965.6|1962.6|1965.9|1962.9|1964.9|1961.9|58
1667345100000|2022-11-01 23:25:00|1965.7|1962.7|1965.6|1962.6|1965.9|1962.9|1965.4|1962.4|48
1667345400000|2022-11-01 23:30:00|1965.4|1962.4|1965.6|1962.6|1965.9|1962.9|1964.9|1961.9|97
1667345700000|2022-11-01 23:35:00|1965.3|1962.3|1965.7|1962.7|1966.4|1963.4|1965.2|1962.3|80
1667346000000|2022-11-01 23:40:00|1965.6|1962.6|1965.5|1962.5|1967|1964|1965.4|1962.4|100
1667346300000|2022-11-01 23:45:00|1965.7|1962.7|1964.4|1961.4|1965.9|1962.9|1964.1|1961.1|96
1667346600000|2022-11-01 23:50:00|1964.3|1961.3|1964|1961|1964.4|1962|1963.6|1960.6|118
1667346900000|2022-11-01 23:55:00|1963.9|1960.9|1964.8|1961.8|1965.1|1962.5|1963.9|1960.9|133
1667347200000|2022-11-02 00:00:00|1965.2|1962.2|1964.7|1961.7|1966.2|1963.2|1964.2|1961.2|227
1667347500000|2022-11-02 00:05:00|1964.6|1961.6|1964.1|1961.1|1965.2|1962.2|1963.6|1960.6|181
1667347800000|2022-11-02 00:10:00|1964.3|1961.3|1964.2|1961.2|1964.7|1961.7|1963.6|1960.6|132
1667348100000|2022-11-02 00:15:00|1964.3|1961.3|1964.8|1961.8|1965.4|1962.4|1964.2|1961.2|125
1667348400000|2022-11-02 00:20:00|1965.1|1962.1|1965.3|1962.3|1965.7|1962.7|1964.2|1961.2|179
1667348700000|2022-11-02 00:25:00|1965.2|1962.2|1965.9|1962.9|1965.9|1962.9|1964.6|1961.6|172
1667349000000|2022-11-02 00:30:00|1965.7|1962.7|1966.3|1963.3|1967.3|1964.3|1965.2|1962.2|191
1667349300000|2022-11-02 00:35:00|1966.4|1963.4|1967.2|1964.2|1969.3|1966.3|1966.4|1963.4|376
1667349600000|2022-11-02 00:40:00|1967.4|1964.4|1966.8|1963.8|1967.8|1964.8|1965.7|1962.7|238
1667349900000|2022-11-02 00:45:00|1966.7|1963.7|1966.9|1963.9|1968.3|1965.3|1966.2|1963.2|237
1667350200000|2022-11-02 00:50:00|1966.8|1963.8|1966.7|1963.7|1968.2|1965.2|1966.4|1963.4|264
1667350500000|2022-11-02 00:55:00|1966.9|1963.9|1968|1965|1968.3|1965.3|1965.7|1962.7|352
1667350800000|2022-11-02 01:00:00|1968.2|1965.2|1965.3|1962.3|1968.6|1965.6|1964.9|1961.9|404
1667351100000|2022-11-02 01:05:00|1965.2|1962.2|1966|1963|1967.6|1964.6|1965.1|1962.1|288
1667351400000|2022-11-02 01:10:00|1966.1|1963.1|1967|1964|1967.9|1964.9|1965.7|1962.7|305
1667351700000|2022-11-02 01:15:00|1967.2|1964.2|1966|1963|1967.6|1964.6|1965.6|1962.6|337
1667352000000|2022-11-02 01:20:00|1966.1|1963.1|1969.9|1966.9|1970|1967|1965.9|1962.9|356
1667352300000|2022-11-02 01:25:00|1969.7|1966.7|1968.3|1965.3|1970.7|1968.3|1967.3|1964.9|232
1667352600000|2022-11-02 01:30:00|1968.2|1965.2|1967.5|1964.5|1969.5|1966.9|1966.4|1963.9|286
1667352900000|2022-11-02 01:35:00|1967.6|1964.6|1973|1970|1973.1|1970.1|1967.4|1964.6|379
1667353200000|2022-11-02 01:40:00|1973.1|1970.1|1972.1|1969.1|1974|1971.6|1971.5|1969.1|383
1667353500000|2022-11-02 01:45:00|1972.2|1969.2|1969.8|1967.8|1973.6|1970.9|1969.8|1967.8|343
1667353800000|2022-11-02 01:50:00|1969.9|1967.9|1969.3|1966.3|1970.3|1968.1|1967.5|1965|316
1667354100000|2022-11-02 01:55:00|1969.4|1966.4|1969|1967|1970.5|1967.9|1967.5|1965.3|230
1667354400000|2022-11-02 02:00:00|1969.1|1967.1|1966.8|1963.8|1969.7|1967.1|1966.4|1963.4|181
1667354700000|2022-11-02 02:05:00|1966.9|1963.9|1964.5|1961.5|1967|1964|1964.5|1961.5|271
1667355000000|2022-11-02 02:10:00|1964.4|1961.4|1966.1|1963.1|1966.7|1963.7|1964|1961|287
1667355300000|2022-11-02 02:15:00|1965.9|1962.9|1965.1|1962.1|1966.3|1963.3|1963.9|1961.3|197
1667355600000|2022-11-02 02:20:00|1965.2|1962.2|1966.1|1963.1|1966.4|1963.8|1964|1961.2|235
1667355900000|2022-11-02 02:25:00|1966.2|1963.2|1967|1964|1967.4|1964.6|1965.4|1962.9|165
1667356200000|2022-11-02 02:30:00|1966.9|1963.9|1970.4|1967.4|1970.6|1968|1966.4|1963.7|223
1667356500000|2022-11-02 02:35:00|1970.2|1967.2|1969.9|1967.9|1971|1968.4|1969.5|1966.9|183
1667356800000|2022-11-02 02:40:00|1970|1968|1970.6|1967.6|1970.7|1968|1968.5|1965.5|233
1667357100000|2022-11-02 02:45:00|1970.8|1967.8|1970.7|1967.7|1972|1969|1969.9|1967.1|256
1667357400000|2022-11-02 02:50:00|1970.6|1967.6|1972.1|1969.1|1974|1971|1970.6|1967.6|287
1667357700000|2022-11-02 02:55:00|1972|1969|1972.8|1969.8|1974|1971.5|1971.4|1968.6|267
1667358000000|2022-11-02 03:00:00|1972.7|1969.7|1972.4|1969.4|1973.7|1971.2|1970.8|1968|217
1667358300000|2022-11-02 03:05:00|1972.5|1969.5|1972.8|1969.8|1974.5|1971.9|1971.8|1969.4|234
1667358600000|2022-11-02 03:10:00|1972.7|1969.7|1972.4|1969.4|1973.6|1970.6|1971.5|1969.2|210
1667358900000|2022-11-02 03:15:00|1972.3|1969.3|1972.4|1970.4|1972.9|1970.4|1971.5|1968.9|144
1667359200000|2022-11-02 03:20:00|1972.3|1970.3|1975.6|1972.6|1976.2|1973.7|1972.3|1970.2|302
1667359500000|2022-11-02 03:25:00|1975.7|1972.7|1972.7|1969.7|1975.9|1972.9|1972.3|1969.5|319
1667359800000|2022-11-02 03:30:00|1972.6|1969.6|1973.3|1970.3|1973.9|1971.3|1972.4|1969.4|326
1667360100000|2022-11-02 03:35:00|1973.4|1970.4|1971.9|1968.9|1973.4|1970.8|1971.4|1968.8|148
1667360400000|2022-11-02 03:40:00|1971.8|1968.8|1971.2|1968.2|1972.4|1969.7|1969.7|1967.3|154
1667360700000|2022-11-02 03:45:00|1971.3|1968.3|1970.6|1967.6|1971.7|1969.2|1969.6|1967|182
1667361000000|2022-11-02 03:50:00|1970.5|1967.5|1970.7|1967.7|1971.5|1968.7|1970|1967.1|228
1667361300000|2022-11-02 03:55:00|1970.9|1967.9|1970.3|1968.3|1971.4|1968.8|1969.8|1966.9|179
1667361600000|2022-11-02 04:00:00|1970.2|1968.2|1968.8|1965.8|1971.1|1968.2|1967.6|1964.9|174
1667361900000|2022-11-02 04:05:00|1969.1|1966.1|1967.7|1964.7|1969.1|1966.1|1966.5|1964|206
1667362200000|2022-11-02 04:10:00|1967.8|1964.8|1968.7|1965.7|1968.8|1965.8|1967.3|1964.5|144
1667362500000|2022-11-02 04:15:00|1968.9|1965.9|1968.2|1965.2|1969.3|1966.3|1968|1965|104
1667362800000|2022-11-02 04:20:00|1968.3|1965.3|1967.2|1964.2|1968.7|1965.7|1967|1964|150
1667363100000|2022-11-02 04:25:00|1967.1|1964.1|1968.6|1965.6|1969.2|1966.3|1967|1964|199
1667363400000|2022-11-02 04:30:00|1968.5|1965.5|1968.7|1965.7|1969.3|1966.3|1967.2|1964.6|147
1667363700000|2022-11-02 04:35:00|1968.8|1965.8|1969.3|1966.3|1969.5|1966.5|1968|1965|187
1667364000000|2022-11-02 04:40:00|1969.5|1966.5|1967.2|1964.2|1969.5|1966.5|1966.7|1964|210
1667364300000|2022-11-02 04:45:00|1967.3|1964.3|1963.5|1960.5|1968|1965|1962.6|1959.6|231
1667364600000|2022-11-02 04:50:00|1963.3|1960.3|1964.7|1961.7|1965.2|1962.3|1963.3|1960.3|196
1667364900000|2022-11-02 04:55:00|1964.8|1961.8|1964.8|1961.8|1965.1|1962.5|1964|1961.3|124
1667365200000|2022-11-02 05:00:00|1964.7|1961.7|1965.1|1962.1|1966.2|1963.2|1964.3|1961.5|257
1667365500000|2022-11-02 05:05:00|1965.2|1962.2|1964.5|1961.5|1965.6|1962.6|1964.1|1961.1|270
1667365800000|2022-11-02 05:10:00|1964.7|1961.7|1965.4|1962.4|1965.6|1962.6|1964.1|1961.1|254
1667366100000|2022-11-02 05:15:00|1965.5|1962.5|1966.7|1963.7|1967.4|1964.4|1964.9|1961.9|302
1667366400000|2022-11-02 05:20:00|1966.8|1963.8|1966.4|1963.4|1967.6|1964.6|1965.7|1963.2|344
1667366700000|2022-11-02 05:25:00|1966.3|1963.3|1966.4|1963.4|1967.1|1964.2|1965.2|1962.5|222
1667367000000|2022-11-02 05:30:00|1966.5|1963.5|1968.7|1965.7|1970.1|1967.6|1966.5|1963.5|399
1667367300000|2022-11-02 05:35:00|1968.8|1965.8|1969.8|1966.8|1972|1969.7|1968.5|1965.8|308
1667367600000|2022-11-02 05:40:00|1969.9|1966.9|1970.5|1967.5|1971.1|1968.6|1968.9|1966.2|227
1667367900000|2022-11-02 05:45:00|1970.6|1967.6|1971.8|1968.8|1973.1|1970.6|1970.1|1967.5|228
1667368200000|2022-11-02 05:50:00|1972|1969|1970.4|1967.4|1972|1969.6|1969.1|1966.5|301
1667368500000|2022-11-02 05:55:00|1970.5|1967.5|1970.1|1967.1|1970.6|1967.9|1969|1966|219
1667368800000|2022-11-02 06:00:00|1970.3|1967.3|1969.6|1966.6|1971|1968.5|1968.5|1966|247
1667369100000|2022-11-02 06:05:00|1969.7|1966.7|1968.3|1965.3|1969.7|1967.5|1967.6|1965|173
1667369400000|2022-11-02 06:10:00|1967.7|1965.7|1967.1|1964.1|1968.5|1966.2|1966.5|1963.8|154
1667369700000|2022-11-02 06:15:00|1967.2|1964.2|1969.1|1966.1|1969.1|1966.5|1966.1|1963.8|146
1667370000000|2022-11-02 06:20:00|1969|1966|1970.2|1967.2|1970.2|1967.5|1968|1965.5|168
1667370300000|2022-11-02 06:25:00|1970.3|1967.3|1969.9|1966.9|1970.9|1968.1|1968.6|1966|181
1667370600000|2022-11-02 06:30:00|1970|1967|1969.1|1966.1|1971.5|1968.7|1969|1966.1|261
1667370900000|2022-11-02 06:35:00|1969.2|1966.2|1966.5|1963.5|1970|1967.6|1966.5|1963.5|226
1667371200000|2022-11-02 06:40:00|1966.1|1963.1|1967|1964|1968.6|1966.1|1966.1|1963.1|227
1667371500000|2022-11-02 06:45:00|1967.1|1964.1|1969.4|1966.4|1970.3|1967.9|1967.1|1964.1|255
1667371800000|2022-11-02 06:50:00|1969.3|1966.3|1968.1|1965.1|1969.6|1966.6|1967.1|1964.1|230
1667372100000|2022-11-02 06:55:00|1967.9|1964.9|1969.2|1966.2|1970.6|1967.6|1967.5|1964.5|332
1667372400000|2022-11-02 07:00:00|1969.3|1966.3|1970.6|1967.6|1972.1|1969.1|1967.5|1964.5|302
1667372700000|2022-11-02 07:05:00|1970.5|1967.5|1968.8|1965.8|1971|1968|1967.6|1964.6|238
1667373000000|2022-11-02 07:10:00|1968.6|1965.6|1967|1964|1970.4|1967.6|1966.8|1964|287
1667373300000|2022-11-02 07:15:00|1967.3|1964.3|1964.2|1961.2|1967.3|1964.3|1963.1|1960.6|274
1667373600000|2022-11-02 07:20:00|1964.1|1961.1|1966|1963|1966.2|1963.4|1963.6|1961|252
1667373900000|2022-11-02 07:25:00|1966.1|1963.1|1965.5|1963.5|1966.5|1964|1964.2|1961.7|258
1667374200000|2022-11-02 07:30:00|1965.3|1963.3|1965.1|1962.1|1968.9|1966.3|1964|1961.3|275
1667374500000|2022-11-02 07:35:00|1965.2|1962.2|1965.2|1962.2|1965.9|1963.5|1963.8|1961.3|221
1667374800000|2022-11-02 07:40:00|1965.1|1962.1|1966.3|1964.3|1967.2|1964.7|1964.2|1961.8|258
1667375100000|2022-11-02 07:45:00|1966.2|1964.2|1967.2|1965.2|1967.8|1965.4|1965.7|1963.2|287
1667375400000|2022-11-02 07:50:00|1967.1|1965.1|1966|1963|1970.4|1967.9|1965.5|1962.5|339
1667375700000|2022-11-02 07:55:00|1966.1|1963.1|1970.7|1967.7|1971.2|1968.2|1965.9|1962.9|290
1667376000000|2022-11-02 08:00:00|1970.6|1967.6|1970.4|1967.4|1972.7|1969.7|1968.6|1966.1|450
1667376300000|2022-11-02 08:05:00|1970.5|1967.5|1970.1|1967.1|1971.1|1968.1|1968.8|1966.2|351
1667376600000|2022-11-02 08:10:00|1969.2|1967.2|1970.8|1967.8|1972.4|1969.8|1969.2|1967.1|343
1667376900000|2022-11-02 08:15:00|1970.9|1967.9|1972.3|1970.3|1973.7|1970.7|1970.4|1967.5|386
1667377200000|2022-11-02 08:20:00|1972.2|1970.2|1971.5|1968.5|1973.3|1970.4|1971.2|1968.2|334
1667377500000|2022-11-02 08:25:00|1971.6|1968.6|1974.5|1971.5|1975.3|1972.8|1971.3|1968.3|451
1667377800000|2022-11-02 08:30:00|1974.6|1971.6|1970.8|1967.8|1975.3|1972.3|1970.2|1967.7|308
1667378100000|2022-11-02 08:35:00|1970.7|1967.7|1970.4|1967.4|1971.5|1969.2|1968.3|1965.9|365
1667378400000|2022-11-02 08:40:00|1970.3|1967.3|1970.4|1967.4|1971.8|1969.3|1969.3|1967|364
1667378700000|2022-11-02 08:45:00|1970.3|1967.3|1968.8|1965.8|1970.8|1968.3|1967.7|1965.4|361
1667379000000|2022-11-02 08:50:00|1969|1966|1968.8|1965.8|1970.3|1967.3|1968.2|1965.3|278
1667379300000|2022-11-02 08:55:00|1968.5|1965.5|1969.4|1966.4|1970.1|1967.3|1968.5|1965.5|227
1667379600000|2022-11-02 09:00:00|1969.3|1966.3|1969.2|1966.2|1970.9|1967.9|1968.3|1965.3|262
1667379900000|2022-11-02 09:05:00|1969.3|1966.3|1968.9|1965.9|1970.4|1967.4|1967.8|1965.3|303
1667380200000|2022-11-02 09:10:00|1968.8|1965.8|1971|1968|1971.3|1968.7|1968.5|1965.5|288
1667380500000|2022-11-02 09:15:00|1970.9|1967.9|1972.7|1969.7|1973.3|1970.3|1969.9|1966.9|236
1667380800000|2022-11-02 09:20:00|1972.8|1969.8|1973.1|1970.1|1973.5|1970.5|1971.9|1968.9|248
1667381100000|2022-11-02 09:25:00|1973|1970|1972.8|1969.8|1973.9|1971.3|1971.8|1968.8|256
1667381400000|2022-11-02 09:30:00|1972.5|1969.5|1971.5|1968.5|1973.5|1970.5|1971.4|1968.4|197
1667381700000|2022-11-02 09:35:00|1971.6|1968.6|1970.6|1967.6|1972|1969.4|1969.9|1967.4|198
1667382000000|2022-11-02 09:40:00|1970.5|1967.5|1968.2|1966.2|1970.6|1967.9|1968|1965.8|264
1667382300000|2022-11-02 09:45:00|1968.1|1966.1|1967|1964|1969.5|1967.1|1966.5|1963.8|215
1667382600000|2022-11-02 09:50:00|1967.1|1964.1|1967.5|1964.5|1968.6|1965.9|1966.6|1964|190
1667382900000|2022-11-02 09:55:00|1967.4|1964.4|1967.9|1964.9|1968.5|1965.8|1966.7|1964.3|263
1667383200000|2022-11-02 10:00:00|1968|1965|1970.3|1968.3|1970.8|1968.3|1966.9|1963.9|256
1667383500000|2022-11-02 10:05:00|1970.2|1968.2|1970.3|1967.3|1971.8|1969.2|1969.4|1966.9|204
1667383800000|2022-11-02 10:10:00|1970.4|1967.4|1970|1967|1971.6|1969.4|1969.4|1966.7|231
1667384100000|2022-11-02 10:15:00|1970.1|1967.1|1970.3|1967.3|1971|1968.4|1969.3|1967|171
1667384400000|2022-11-02 10:20:00|1970.4|1967.4|1972|1969|1972.3|1969.3|1969.5|1967.1|179
1667384700000|2022-11-02 10:25:00|1971.7|1968.7|1970.7|1968.7|1972.4|1969.8|1969.1|1966.2|210
1667385000000|2022-11-02 10:30:00|1970.8|1968.8|1971.7|1968.7|1972.9|1970.3|1969.9|1967.2|237
1667385300000|2022-11-02 10:35:00|1971.6|1968.6|1968.1|1966.1|1973.2|1970.2|1967.5|1965.2|257
1667385600000|2022-11-02 10:40:00|1967.7|1965.7|1968.1|1966.1|1968.9|1966.2|1966.7|1964.2|205
1667385900000|2022-11-02 10:45:00|1968|1966|1968.1|1965.1|1970.7|1968.2|1967.4|1965|211
1667386200000|2022-11-02 10:50:00|1968|1965|1968.6|1966.6|1969.5|1967|1967.1|1964.1|157
1667386500000|2022-11-02 10:55:00|1968.5|1966.5|1968.4|1965.4|1970.5|1967.5|1967.4|1964.6|313
1667386800000|2022-11-02 11:00:00|1968.2|1965.2|1968.4|1965.4|1968.4|1965.5|1966.5|1963.6|264
1667387100000|2022-11-02 11:05:00|1968.3|1965.3|1968.5|1966.5|1969|1966.7|1966.4|1963.8|236
1667387400000|2022-11-02 11:10:00|1968.6|1966.6|1970.1|1968.1|1971|1968.5|1968.5|1965.8|208
1667387700000|2022-11-02 11:15:00|1970.4|1968.4|1970.5|1968.5|1971.4|1968.8|1969.1|1966.3|212
1667388000000|2022-11-02 11:20:00|1970.4|1968.4|1972.2|1969.2|1972.4|1969.8|1969.8|1967.1|204
1667388300000|2022-11-02 11:25:00|1972.1|1969.1|1972.3|1969.3|1972.4|1969.6|1969.5|1966.9|264
1667388600000|2022-11-02 11:30:00|1971.7|1969.7|1973.7|1971.7|1975|1972.5|1971.5|1969.1|239
1667388900000|2022-11-02 11:35:00|1973.4|1971.4|1974.4|1972.4|1974.9|1972.6|1972.1|1969.7|276
1667389200000|2022-11-02 11:40:00|1974.6|1972.6|1976.8|1973.8|1976.8|1974.2|1974.3|1971.8|193
1667389500000|2022-11-02 11:45:00|1976.7|1973.7|1977.7|1975.7|1979.6|1977|1976.3|1973.6|245
1667389800000|2022-11-02 11:50:00|1977.6|1975.6|1976.8|1974.8|1978.7|1976.2|1976|1973.8|278
1667390100000|2022-11-02 11:55:00|1976.9|1974.9|1979|1976|1979.6|1977.4|1976.5|1974.2|267
1667390400000|2022-11-02 12:00:00|1978.9|1977|1982.2|1980.2|1983.8|1981.3|1977.6|1975.4|426
1667390700000|2022-11-02 12:05:00|1982.6|1980.6|1981.5|1978.5|1983.8|1981.2|1980.6|1977.9|466
1667391000000|2022-11-02 12:10:00|1981.6|1978.6|1981.9|1978.9|1984.2|1981.6|1980.9|1978|375
1667391300000|2022-11-02 12:15:00|1982|1979|1982.6|1979.6|1984|1981|1977.5|1974.5|834
1667391600000|2022-11-02 12:20:00|1982.7|1979.7|1983|1980|1985|1982.2|1979.3|1976.8|637
1667391900000|2022-11-02 12:25:00|1983.2|1980.2|1981.8|1978.8|1985.1|1982.3|1980.7|1978.2|590
1667392200000|2022-11-02 12:30:00|1982.2|1980.2|1985.8|1983.8|1986.3|1984.3|1980.5|1978.4|592
1667392500000|2022-11-02 12:35:00|1986.1|1984.1|1984.9|1981.9|1988.6|1986.2|1983.7|1981.3|470
1667392800000|2022-11-02 12:40:00|1984.8|1981.8|1977.9|1974.9|1986.1|1983.5|1976.8|1974.4|649
1667393100000|2022-11-02 12:45:00|1977.8|1974.8|1979.3|1976.3|1979.9|1977.9|1976.9|1974|474
1667393400000|2022-11-02 12:50:00|1979|1976|1979.5|1977.5|1981.7|1979.3|1978.4|1975.4|417
1667393700000|2022-11-02 12:55:00|1979.4|1977.4|1979.8|1977.8|1982.3|1979.9|1978.7|1976.5|469
1667394000000|2022-11-02 13:00:00|1980|1978|1979|1977|1980.4|1978.4|1975.7|1973.7|508
1667394300000|2022-11-02 13:05:00|1979.1|1977.1|1983.8|1981.8|1984.3|1981.9|1978.9|1976.5|427
1667394600000|2022-11-02 13:10:00|1983.7|1981.7|1987.4|1985.4|1987.5|1985.5|1983.3|1981.3|358
1667394900000|2022-11-02 13:15:00|1987.6|1985.6|1984.9|1982.9|1988.3|1986|1983.9|1981.4|368
1667395200000|2022-11-02 13:20:00|1984.8|1982.8|1986.4|1983.4|1987.9|1985.5|1984.4|1982.1|443
1667395500000|2022-11-02 13:25:00|1986.5|1983.5|1982.9|1980.9|1988.6|1986.2|1982.7|1980.7|408
1667395800000|2022-11-02 13:30:00|1983|1981|1981.6|1979.6|1985.3|1983.2|1979.9|1977.7|680
1667396100000|2022-11-02 13:35:00|1981.5|1979.5|1975.3|1973.3|1981.7|1979.7|1973.9|1971.9|530
1667396400000|2022-11-02 13:40:00|1975.2|1973.2|1976.3|1974.3|1978.1|1975.6|1974.4|1971.9|678
1667396700000|2022-11-02 13:45:00|1976.4|1974.4|1977.8|1975.8|1980.7|1978.4|1975.9|1973.6|725
1667397000000|2022-11-02 13:50:00|1977.4|1975.4|1975.3|1973.3|1979.7|1977.7|1975|1972.3|664
1667397300000|2022-11-02 13:55:00|1975.5|1973.5|1973.2|1971.2|1976|1974|1972|1969.7|534
1667397600000|2022-11-02 14:00:00|1973.3|1971.3|1971.6|1969.6|1975.6|1973.6|1971.2|1969.2|535
1667397900000|2022-11-02 14:05:00|1971.5|1969.5|1969.5|1967.5|1973.4|1971.3|1968.7|1966.7|459
1667398200000|2022-11-02 14:10:00|1969.7|1967.7|1970.4|1968.4|1972.6|1970.6|1968.7|1966.7|495
1667398500000|2022-11-02 14:15:00|1969.6|1967.6|1971.4|1969.4|1972|1970|1967.2|1965.2|492
1667398800000|2022-11-02 14:20:00|1971.5|1969.5|1969.9|1967.9|1971.5|1969.5|1968.2|1966.2|470
1667399100000|2022-11-02 14:25:00|1969.8|1967.8|1967.6|1965.6|1970.4|1968.4|1967.1|1964.6|555
1667399400000|2022-11-02 14:30:00|1967.7|1965.7|1966.3|1964.3|1968.6|1966.6|1965.3|1963.3|448
1667399700000|2022-11-02 14:35:00|1966.4|1964.4|1967.1|1965.1|1968.7|1966.7|1964.5|1962.1|363
1667400000000|2022-11-02 14:40:00|1967.2|1965.2|1966.8|1964.8|1968.2|1966.2|1964.5|1962.5|437
1667400300000|2022-11-02 14:45:00|1967.4|1964.4|1966.3|1964.3|1968.9|1966.5|1965.9|1963.8|470
1667400600000|2022-11-02 14:50:00|1966.4|1964.4|1965.6|1963.6|1967.2|1964.9|1964.6|1962.2|477
1667400900000|2022-11-02 14:55:00|1965.5|1963.5|1968.1|1966.1|1969.7|1967.7|1965.1|1963.1|446
1667401200000|2022-11-02 15:00:00|1968.2|1966.2|1963.6|1961.6|1968.7|1966.2|1963.5|1961.3|421
1667401500000|2022-11-02 15:05:00|1963.5|1961.5|1962.7|1960.7|1964.7|1962.2|1962.3|1959.9|306
1667401800000|2022-11-02 15:10:00|1962.8|1960.8|1961.2|1959.2|1963.6|1961.2|1960.2|1957.8|322
1667402100000|2022-11-02 15:15:00|1961.1|1959.1|1960.7|1958.7|1962.6|1960.1|1960.1|1957.7|370
1667402400000|2022-11-02 15:20:00|1960.8|1958.8|1960.9|1958.9|1961.4|1959.2|1959.8|1957.2|328
1667402700000|2022-11-02 15:25:00|1960.8|1958.8|1961.9|1959.9|1962.9|1960.5|1960.8|1958.7|328
1667403000000|2022-11-02 15:30:00|1962|1960|1960.6|1958.6|1962.6|1960.1|1959.1|1956.7|321
1667403300000|2022-11-02 15:35:00|1960.5|1958.5|1959.3|1957.3|1962.2|1960.2|1959.1|1956.6|247
1667403600000|2022-11-02 15:40:00|1959.4|1957.4|1960.3|1958.3|1961.5|1959.5|1959.1|1956.8|263
1667403900000|2022-11-02 15:45:00|1960.2|1958.2|1960.4|1958.4|1961.1|1959|1958.2|1956.2|294
1667404200000|2022-11-02 15:50:00|1960.5|1958.5|1959.2|1957.2|1960.5|1958.5|1958.6|1956.6|236
1667404500000|2022-11-02 15:55:00|1959.3|1957.3|1957.9|1955.9|1959.8|1957.6|1956.9|1954.9|218
1667404800000|2022-11-02 16:00:00|1957.8|1955.8|1959.3|1957.3|1959.8|1957.7|1957.3|1955|216
1667405100000|2022-11-02 16:05:00|1959.5|1957.5|1956.6|1954.6|1959.8|1957.5|1956.6|1954.6|209
1667405400000|2022-11-02 16:10:00|1956.5|1954.5|1956.4|1954.4|1957.5|1955.5|1955.9|1953.9|130
1667405700000|2022-11-02 16:15:00|1956.2|1954.2|1957.1|1955.1|1957.4|1955.3|1956.1|1953.7|150
1667406000000|2022-11-02 16:20:00|1957|1955|1957.2|1955.2|1957.6|1955.6|1956.5|1954.2|181
1667406300000|2022-11-02 16:25:00|1957.1|1955.1|1959.4|1957.4|1959.4|1957.4|1956.6|1954.6|254
1667406600000|2022-11-02 16:30:00|1959.1|1957.1|1958.9|1956.9|1959.9|1957.9|1958.4|1956.4|193
1667406900000|2022-11-02 16:35:00|1959|1957|1956.9|1954.9|1959|1957|1956.3|1954.3|149
1667407200000|2022-11-02 16:40:00|1956.8|1954.8|1958.3|1956.3|1958.9|1956.6|1956.7|1954.7|161
1667407500000|2022-11-02 16:45:00|1958.4|1956.4|1960.3|1958.3|1960.4|1958.4|1958.1|1955.6|111
1667407800000|2022-11-02 16:50:00|1960.4|1958.4|1960.4|1958.4|1961.8|1959.8|1960|1957.5|209
1667408100000|2022-11-02 16:55:00|1960.3|1958.3|1959.9|1957.9|1961.5|1959.1|1959.8|1957.5|172
1667408400000|2022-11-02 17:00:00|1960.1|1958.1|1961.4|1958.4|1961.5|1959.4|1959.5|1957.3|161
1667408700000|2022-11-02 17:05:00|1961.3|1958.3|1959.3|1957.3|1961.4|1958.9|1959|1956.6|198
1667409000000|2022-11-02 17:10:00|1959.4|1957.4|1958.8|1956.8|1960.3|1957.8|1958.2|1956.2|154
1667409300000|2022-11-02 17:15:00|1958.7|1956.7|1960.7|1958.7|1960.8|1958.8|1958.6|1956.2|147
1667409600000|2022-11-02 17:20:00|1960.8|1958.8|1960.4|1958.4|1960.9|1958.8|1959.2|1957.2|162
1667409900000|2022-11-02 17:25:00|1960.3|1958.3|1960|1958|1960.6|1958.5|1959.2|1957.2|187
1667410200000|2022-11-02 17:30:00|1959.8|1957.8|1961.7|1959.7|1962.3|1960.3|1959.7|1957.7|187
1667410500000|2022-11-02 17:35:00|1961.8|1959.8|1962.3|1960.3|1962.8|1960.8|1961.2|1959|175
1667410800000|2022-11-02 17:40:00|1962.4|1960.4|1962.3|1960.3|1963.8|1961.8|1962.2|1959.8|217
1667411100000|2022-11-02 17:45:00|1962.4|1960.4|1964.8|1961.8|1965|1962.4|1962.4|1959.7|166
1667411400000|2022-11-02 17:50:00|1965.2|1962.2|1965.2|1962.2|1967.2|1964.9|1964.7|1961.7|210
1667411700000|2022-11-02 17:55:00|1965.3|1962.3|1965.2|1962.2|1966.8|1963|1963.1|1960.1|362
1667412000000|2022-11-02 18:00:00|1965.3|1962.3|1988.3|1985.3|1991.3|1988.3|1960.5|1956.6|1102
1667412300000|2022-11-02 18:05:00|1988.8|1985.8|1993.9|1990.9|1995.7|1992.7|1987.5|1984.5|995
1667412600000|2022-11-02 18:10:00|1994.7|1991.7|1995.7|1992.7|1996.5|1993.5|1988.3|1985.3|946
1667412900000|2022-11-02 18:15:00|1995.9|1992.9|1994.2|1991.2|1998.1|1995.1|1990.1|1987.1|913
1667413200000|2022-11-02 18:20:00|1993.9|1990.9|1993.3|1990.3|1995.8|1992.8|1990.8|1987.8|843
1667413500000|2022-11-02 18:25:00|1993.4|1990.4|1995.2|1992.2|1996.2|1993.2|1992.5|1989.5|756
1667413800000|2022-11-02 18:30:00|1995.4|1992.4|1997.1|1994.1|1999.6|1996.6|1990.1|1987.1|958
1667414100000|2022-11-02 18:35:00|1997|1994|1990.3|1987.3|2009.6|2006.6|1970.4|1967.4|1089
1667414400000|2022-11-02 18:40:00|1990.7|1987.7|1978.9|1975.9|1995.4|1992.4|1976|1973|1064
1667414700000|2022-11-02 18:45:00|1977.8|1974.8|1969.8|1966.8|1984.5|1981.5|1967.8|1964.8|934
1667415000000|2022-11-02 18:50:00|1969.6|1966.6|1958.3|1955.3|1972|1969|1948.7|1945.7|1021
1667415300000|2022-11-02 18:55:00|1958.1|1955.1|1960.4|1957.4|1967.5|1964.5|1954.1|1951.1|839
1667415600000|2022-11-02 19:00:00|1960.5|1957.5|1957.4|1954.4|1964.4|1961.4|1956.4|1953.4|889
1667415900000|2022-11-02 19:05:00|1957.3|1954.3|1969.9|1966.9|1972.5|1969.5|1956.9|1953.9|1224
1667416200000|2022-11-02 19:10:00|1969.8|1966.8|1961.8|1958.8|1969.8|1966.8|1960.6|1957.9|1113
1667416500000|2022-11-02 19:15:00|1961.7|1958.7|1943.8|1940.8|1961.9|1959.2|1943.8|1940.8|893
1667416800000|2022-11-02 19:20:00|1943.9|1940.9|1936.4|1933.4|1944.2|1941.2|1935.4|1932.4|1004
1667417100000|2022-11-02 19:25:00|1935.7|1932.7|1941.5|1938.5|1942.4|1939.4|1932.1|1929.1|966
1667417400000|2022-11-02 19:30:00|1941.4|1938.4|1935.3|1932.3|1941.4|1938.4|1931.6|1928.6|1002
1667417700000|2022-11-02 19:35:00|1935.4|1932.4|1933.6|1930.6|1938.1|1935.1|1932.7|1929.9|851
1667418000000|2022-11-02 19:40:00|1933.3|1930.3|1937|1934|1939.2|1936.2|1931.3|1928.3|808
1667418300000|2022-11-02 19:45:00|1936.8|1933.8|1932.1|1929.1|1938.4|1935.4|1931.7|1928.9|721
1667418600000|2022-11-02 19:50:00|1932.6|1929.6|1928.5|1925.5|1932.7|1929.7|1927.8|1925.3|657
1667418900000|2022-11-02 19:55:00|1928.9|1925.9|1928.8|1925.8|1931.9|1928.9|1927.4|1924.4|536
1667419200000|2022-11-02 20:00:00|1928.7|1925.7|1929.2|1926.2|1929.8|1927|1927.3|1924.3|435
1667419500000|2022-11-02 20:05:00|1929.1|1926.1|1927.5|1924.5|1929.1|1926.1|1926.8|1924.4|250
1667419800000|2022-11-02 20:10:00|1926|1923|1926.2|1923.2|1927.2|1924.2|1925.2|1922.6|277
1667420100000|2022-11-02 20:15:00|1926.1|1923.1|1924.9|1921.9|1927.4|1924.4|1924.6|1921.7|239
1667420400000|2022-11-02 20:20:00|1925.2|1922.2|1925.2|1922.2|1926.4|1923.8|1924|1921.2|128
1667420700000|2022-11-02 20:25:00|1925.1|1922.1|1925.1|1922.1|1926.4|1923.6|1924.7|1921.7|158
1667421000000|2022-11-02 20:30:00|1925|1922|1925.2|1922.2|1925.6|1923.2|1923.6|1920.6|133
1667421300000|2022-11-02 20:35:00|1925.1|1922.1|1924.3|1921.3|1925.1|1922.8|1923.1|1920.3|148
1667421600000|2022-11-02 20:40:00|1924.4|1921.4|1923.3|1920.3|1924.7|1922.2|1922.8|1919.8|165
1667421900000|2022-11-02 20:45:00|1923.4|1920.4|1923.6|1920.6|1923.9|1920.9|1922.6|1919.7|184
1667422200000|2022-11-02 20:50:00|1923.5|1920.5|1923.6|1920.6|1923.9|1920.9|1922.2|1919.6|152
1667422500000|2022-11-02 20:55:00|1923.5|1920.5|1925|1922|1926.6|1922.7|1923.3|1920.3|141
1667426400000|2022-11-02 22:00:00|1922|1920|1923.2|1920.2|1924.4|1921.4|1921.6|1918.4|207
1667426700000|2022-11-02 22:05:00|1923.4|1920.4|1923.1|1920.1|1923.6|1920.6|1922.5|1919.5|148
1667427000000|2022-11-02 22:10:00|1923.2|1920.2|1926|1923|1926.2|1923.2|1923.2|1920.2|132
1667427300000|2022-11-02 22:15:00|1925.7|1922.7|1924.9|1921.9|1927.6|1924.6|1924.8|1921.8|165
1667427600000|2022-11-02 22:20:00|1925|1922|1926.1|1923.1|1926.7|1923.9|1924.9|1921.9|146
1667427900000|2022-11-02 22:25:00|1925.9|1922.9|1924|1921|1927.4|1923.3|1923.9|1919.9|86
1667428200000|2022-11-02 22:30:00|1924.1|1921.1|1924.2|1921.2|1925|1922|1923.9|1920.9|90
1667428500000|2022-11-02 22:35:00|1924|1921|1924.1|1921.1|1924.3|1921.3|1923.3|1920.3|133
1667428800000|2022-11-02 22:40:00|1924.2|1921.2|1923.7|1920.7|1924.2|1921.2|1922.9|1920.2|80
1667429100000|2022-11-02 22:45:00|1923.6|1920.6|1922.9|1919.9|1923.9|1921.1|1922.9|1919.9|101
1667429400000|2022-11-02 22:50:00|1922.3|1920.3|1922.7|1919.7|1923.4|1920.4|1921.6|1919.1|133
1667429700000|2022-11-02 22:55:00|1922.8|1919.8|1922.2|1919.2|1923.1|1920.5|1922.1|1919.2|88
1667430000000|2022-11-02 23:00:00|1922.1|1919.1|1918.8|1915.8|1922.1|1919.1|1918.1|1915.4|201
1667430300000|2022-11-02 23:05:00|1918.7|1915.7|1916.1|1913.1|1918.9|1915.9|1915.9|1912.9|215
1667430600000|2022-11-02 23:10:00|1916|1913|1917|1914|1919.1|1916.6|1916|1913|131
1667430900000|2022-11-02 23:15:00|1916.9|1913.9|1916.6|1913.6|1917.4|1914.9|1915.8|1912.9|124
1667431200000|2022-11-02 23:20:00|1916.4|1913.4|1912.9|1909.9|1916.4|1913.5|1912.9|1909.9|155
1667431500000|2022-11-02 23:25:00|1912.8|1909.8|1914.2|1911.2|1914.5|1911.9|1912.3|1909.8|117
1667431800000|2022-11-02 23:30:00|1914.1|1911.1|1914.6|1911.6|1914.8|1912.3|1913.1|1910.7|101
1667432100000|2022-11-02 23:35:00|1914.5|1911.5|1914|1911|1914.5|1911.5|1912.4|1910|70
1667432400000|2022-11-02 23:40:00|1914.1|1911.1|1914.9|1911.9|1915.8|1913.1|1913.6|1911|171
1667432700000|2022-11-02 23:45:00|1915|1912|1916.6|1913.6|1917.2|1914.5|1914.5|1911.7|137
1667433000000|2022-11-02 23:50:00|1916.9|1913.9|1916.6|1913.6|1917|1914.3|1915.6|1913.1|109
1667433300000|2022-11-02 23:55:00|1916.7|1913.7|1917.1|1914.1|1917.9|1915.3|1916.5|1913.7|98
1667433600000|2022-11-03 00:00:00|1917.2|1914.2|1915.8|1912.8|1917.2|1914.2|1914.2|1911.7|178
1667433900000|2022-11-03 00:05:00|1915.9|1912.9|1915.1|1912.1|1916.5|1914|1914.4|1911.9|174
1667434200000|2022-11-03 00:10:00|1915.2|1912.2|1919.3|1917.3|1919.6|1917.3|1914.4|1912|144
1667434500000|2022-11-03 00:15:00|1919.4|1917.4|1917.1|1914.1|1919.7|1917.4|1916.8|1914.1|151
1667434800000|2022-11-03 00:20:00|1916.7|1913.7|1916.3|1914.3|1917.7|1915.4|1915.7|1913.3|136
1667435100000|2022-11-03 00:25:00|1916.2|1914.2|1915.3|1912.3|1917.1|1914.2|1914.6|1912.1|188
1667435400000|2022-11-03 00:30:00|1915.2|1912.2|1916.8|1913.8|1916.9|1914.3|1913.7|1911.2|135
1667435700000|2022-11-03 00:35:00|1916.9|1913.9|1917.9|1914.9|1918.1|1915.6|1915.9|1913.4|169
1667436000000|2022-11-03 00:40:00|1918.1|1915.1|1919.9|1916.9|1920.1|1917.3|1917.4|1914.8|157
1667436300000|2022-11-03 00:45:00|1919.8|1916.8|1922.6|1919.6|1922.7|1919.7|1919.6|1916.8|244
1667436600000|2022-11-03 00:50:00|1922.7|1919.7|1924.7|1922.7|1925.7|1922.7|1921.6|1919.1|297
1667436900000|2022-11-03 00:55:00|1925.2|1922.2|1928.1|1925.1|1928.7|1926.2|1924.5|1921.8|390
1667437200000|2022-11-03 01:00:00|1928|1925|1933|1930|1935.8|1932.8|1927.6|1924.6|769
1667437500000|2022-11-03 01:05:00|1932.8|1929.8|1933.3|1930.3|1933.7|1930.7|1930.6|1927.7|404
1667437800000|2022-11-03 01:10:00|1933.5|1930.5|1938.3|1935.3|1938.7|1935.7|1932.3|1929.7|536
1667438100000|2022-11-03 01:15:00|1938.2|1935.2|1938.8|1935.8|1940.2|1937.2|1936.2|1933.2|566
1667438400000|2022-11-03 01:20:00|1938.9|1935.9|1941.9|1938.9|1942.3|1940|1938.5|1935.5|583
1667438700000|2022-11-03 01:25:00|1941.8|1938.8|1940.6|1937.6|1941.9|1939.6|1939.5|1936.5|368
1667439000000|2022-11-03 01:30:00|1940.5|1937.5|1943.4|1940.4|1944.2|1941.9|1939.4|1936.4|399
1667439300000|2022-11-03 01:35:00|1943.5|1940.5|1943.4|1941.4|1944.6|1942.4|1942|1939.4|327
1667439600000|2022-11-03 01:40:00|1943.3|1941.3|1946.1|1943.1|1947|1944.4|1943.3|1940.7|310
1667439900000|2022-11-03 01:45:00|1946.2|1943.2|1944.2|1941.2|1946.9|1944.1|1944|1941|283
1667440200000|2022-11-03 01:50:00|1944|1941|1944.1|1941.1|1945.6|1942.6|1943.5|1940.5|290
1667440500000|2022-11-03 01:55:00|1944.2|1941.2|1942.5|1939.5|1945.9|1943.7|1941.1|1938.5|314
1667440800000|2022-11-03 02:00:00|1942.3|1939.3|1942.8|1939.8|1943.4|1940.5|1941.1|1938.5|357
1667441100000|2022-11-03 02:05:00|1942.7|1939.7|1942.2|1939.2|1942.8|1939.8|1940.7|1937.7|198
1667441400000|2022-11-03 02:10:00|1942.1|1939.1|1943.3|1940.3|1944.5|1941.5|1941.2|1938.5|234
1667441700000|2022-11-03 02:15:00|1944.3|1941.3|1944.7|1941.7|1945.2|1942.4|1943.3|1940.7|241
1667442000000|2022-11-03 02:20:00|1944.5|1941.5|1943|1940|1944.9|1942.4|1942.1|1939.1|243
1667442300000|2022-11-03 02:25:00|1942.9|1939.9|1942.2|1939.2|1943.4|1940.4|1941.6|1939.1|205
1667442600000|2022-11-03 02:30:00|1942.3|1939.3|1941|1938|1943.1|1940.3|1940.9|1937.9|320
1667442900000|2022-11-03 02:35:00|1941.1|1938.1|1940.2|1937.2|1941.4|1938.8|1939.5|1936.9|230
1667443200000|2022-11-03 02:40:00|1940.5|1937.5|1939.1|1936.1|1940.9|1938.5|1938.7|1936|262
1667443500000|2022-11-03 02:45:00|1939.3|1936.3|1938.4|1935.4|1940.8|1937.9|1938|1935.4|182
1667443800000|2022-11-03 02:50:00|1938.5|1935.5|1937.4|1934.4|1939.7|1936.9|1936.7|1933.7|209
1667444100000|2022-11-03 02:55:00|1937.3|1934.3|1935|1932|1938.8|1935.8|1934.5|1931.5|164
1667444400000|2022-11-03 03:00:00|1935.2|1932.2|1936.2|1933.2|1937.3|1934.3|1935.1|1932.1|147
1667444700000|2022-11-03 03:05:00|1936.3|1933.3|1936.2|1933.2|1937.9|1934.9|1935.3|1932.3|215
1667445000000|2022-11-03 03:10:00|1936|1933|1935.4|1933.4|1936.8|1934|1935.2|1932.7|178
1667445300000|2022-11-03 03:15:00|1935.5|1933.5|1936|1933|1937.8|1935.2|1934.6|1932.2|241
1667445600000|2022-11-03 03:20:00|1936.2|1933.2|1933.4|1930.4|1936.4|1933.4|1933.1|1930.1|234
1667445900000|2022-11-03 03:25:00|1933.6|1930.6|1932.8|1929.8|1934.6|1932.2|1932.1|1929.7|145
1667446200000|2022-11-03 03:30:00|1932.9|1929.9|1933.1|1930.1|1933.6|1930.7|1932.1|1929.5|158
1667446500000|2022-11-03 03:35:00|1933|1930|1932.3|1930.3|1933.1|1930.7|1931.5|1929.2|102
1667446800000|2022-11-03 03:40:00|1932.2|1930.2|1933.3|1931.3|1933.9|1931.7|1932.2|1930|112
1667447100000|2022-11-03 03:45:00|1933.4|1931.4|1934.5|1932.5|1935.5|1932.7|1932.5|1930|185
1667447400000|2022-11-03 03:50:00|1934.4|1932.4|1936|1934|1936.3|1934|1934.4|1932.2|77
1667447700000|2022-11-03 03:55:00|1935.9|1933.9|1936.8|1934.8|1937.4|1935.1|1935.4|1933|87
1667448000000|2022-11-03 04:00:00|1936.9|1934.9|1937.1|1935.1|1938.6|1936.3|1936.9|1934.9|112
1667448300000|2022-11-03 04:05:00|1937.3|1935.3|1937.1|1935.1|1938.9|1936.3|1937|1934.6|127
1667448600000|2022-11-03 04:10:00|1937.3|1935.3|1937.9|1934.9|1938.2|1935.5|1936.7|1934.2|117
1667448900000|2022-11-03 04:15:00|1937.4|1935.4|1938.4|1935.4|1938.8|1936.3|1937.3|1934.6|102
1667449200000|2022-11-03 04:20:00|1938.5|1935.5|1939.5|1936.5|1940.2|1937.2|1938.5|1935.5|127
1667449500000|2022-11-03 04:25:00|1939.3|1936.3|1940.2|1937.2|1940.3|1937.4|1939.3|1936.3|133
1667449800000|2022-11-03 04:30:00|1940.3|1937.3|1937.8|1934.8|1940.3|1937.3|1936.2|1933.2|170
1667450100000|2022-11-03 04:35:00|1937.9|1934.9|1937|1934|1938.3|1935.5|1936.8|1933.8|90
1667450400000|2022-11-03 04:40:00|1936.9|1933.9|1936.2|1934.2|1937.4|1934.5|1935.6|1932.8|166
1667450700000|2022-11-03 04:45:00|1936.7|1933.7|1937.4|1934.4|1937.4|1934.8|1936|1933.2|161
1667451000000|2022-11-03 04:50:00|1937.3|1934.3|1936|1934|1938.1|1935.4|1935.9|1933.5|127
1667451300000|2022-11-03 04:55:00|1936.5|1933.5|1938.5|1935.5|1938.8|1936.2|1936|1933.5|126
1667451600000|2022-11-03 05:00:00|1937.9|1935.9|1937.7|1934.7|1938.4|1935.9|1936.4|1933.8|192
1667451900000|2022-11-03 05:05:00|1937.5|1934.5|1936.1|1933.1|1937.5|1934.9|1934.4|1931.8|168
1667452200000|2022-11-03 05:10:00|1936|1933|1936.5|1933.5|1937|1934.5|1934.4|1931.5|136
1667452500000|2022-11-03 05:15:00|1936.4|1933.4|1939|1936|1939.1|1936.5|1935.4|1932.4|169
1667452800000|2022-11-03 05:20:00|1938.9|1935.9|1938.4|1935.4|1939.5|1937|1937.6|1935|147
1667453100000|2022-11-03 05:25:00|1938.5|1935.5|1938.3|1936.3|1939.8|1937|1937.9|1935.4|152
1667453400000|2022-11-03 05:30:00|1938.4|1936.4|1936.9|1933.9|1939.2|1936.4|1935.9|1932.9|305
1667453700000|2022-11-03 05:35:00|1937|1934|1936.4|1933.4|1937.6|1934.8|1935.8|1932.8|198
1667454000000|2022-11-03 05:40:00|1936.6|1933.6|1935.6|1933.6|1938|1935.3|1935.3|1932.8|150
1667454300000|2022-11-03 05:45:00|1935.9|1932.9|1933.4|1930.4|1936.3|1933.4|1932.2|1929.4|209
1667454600000|2022-11-03 05:50:00|1933.5|1930.5|1933.1|1931.1|1934.5|1932|1932.8|1930.2|184
1667454900000|2022-11-03 05:55:00|1933.8|1930.8|1934.8|1931.8|1935|1932.5|1932.5|1930|176
1667455200000|2022-11-03 06:00:00|1934.7|1931.7|1930.7|1927.7|1934.9|1931.9|1930.2|1927.6|262
1667455500000|2022-11-03 06:05:00|1930.6|1927.6|1928.1|1925.1|1931.4|1928.7|1927.7|1925.1|295
1667455800000|2022-11-03 06:10:00|1928|1925|1927.9|1924.9|1928.3|1925.8|1926.3|1923.8|254
1667456100000|2022-11-03 06:15:00|1928.1|1925.1|1928.9|1925.9|1930.1|1927.4|1926.4|1923.8|246
1667456400000|2022-11-03 06:20:00|1928.8|1925.8|1927.5|1924.5|1928.9|1926.5|1926.4|1923.9|251
1667456700000|2022-11-03 06:25:00|1927.6|1924.6|1928.4|1925.4|1928.9|1926.3|1926.4|1924|237
1667457000000|2022-11-03 06:30:00|1928.1|1925.1|1927.7|1924.7|1928.6|1926|1926.7|1923.9|208
1667457300000|2022-11-03 06:35:00|1927.6|1924.6|1929.9|1926.9|1929.9|1927.4|1927.5|1924.5|235
1667457600000|2022-11-03 06:40:00|1929.8|1926.8|1930.9|1927.9|1932|1929|1929.1|1926.6|185
1667457900000|2022-11-03 06:45:00|1931.1|1928.1|1929.4|1927.4|1931.1|1928.5|1928.8|1926.7|155
1667458200000|2022-11-03 06:50:00|1929.9|1926.9|1927.6|1925.6|1929.9|1927.3|1927.2|1924.7|180
1667458500000|2022-11-03 06:55:00|1928.1|1925.1|1927.6|1924.6|1928.9|1926.5|1927.3|1924.4|234
1667458800000|2022-11-03 07:00:00|1927.5|1924.5|1924.5|1921.5|1928.3|1925.8|1923.9|1921.4|396
1667459100000|2022-11-03 07:05:00|1924.6|1921.6|1922.8|1920.8|1925.9|1923.1|1922.5|1920|405
1667459400000|2022-11-03 07:10:00|1922.7|1920.7|1921.6|1919.6|1924.3|1921.8|1919.6|1917.4|447
1667459700000|2022-11-03 07:15:00|1921.5|1919.5|1922.1|1920.1|1922.9|1920.6|1920.1|1917.5|517
1667460000000|2022-11-03 07:20:00|1922.6|1919.6|1920.2|1918.2|1924.4|1922.3|1920.2|1918.1|490
1667460300000|2022-11-03 07:25:00|1920.4|1918.4|1920.4|1918.4|1921.3|1919.3|1918.7|1916.3|350
1667460600000|2022-11-03 07:30:00|1920.1|1918.1|1919.7|1916.7|1923.4|1920.9|1918.6|1916.1|327
1667460900000|2022-11-03 07:35:00|1919.8|1916.8|1918.2|1915.2|1919.8|1917.1|1917|1914.4|296
1667461200000|2022-11-03 07:40:00|1918.1|1915.1|1918.3|1916.3|1920.4|1917.9|1917.5|1914.5|336
1667461500000|2022-11-03 07:45:00|1918.2|1916.2|1917.3|1915.3|1918.7|1916.3|1915.7|1913.1|331
1667461800000|2022-11-03 07:50:00|1917.4|1914.4|1916.6|1913.6|1918.7|1916.2|1915.6|1912.6|357
1667462100000|2022-11-03 07:55:00|1916.5|1913.5|1920|1917|1920.6|1917.6|1916|1913|437
1667462400000|2022-11-03 08:00:00|1919.9|1916.9|1914.2|1912.2|1920.5|1917.5|1911.9|1909.4|630
1667462700000|2022-11-03 08:05:00|1914.1|1912.1|1917.4|1914.4|1918|1915|1913|1910.6|510
1667463000000|2022-11-03 08:10:00|1917.3|1914.3|1919.5|1917.5|1920.1|1917.7|1916.5|1914|470
1667463300000|2022-11-03 08:15:00|1919.4|1917.4|1916.9|1913.9|1919.7|1917.6|1916|1913|415
1667463600000|2022-11-03 08:20:00|1916.8|1913.8|1913.8|1910.8|1917.5|1915|1913.8|1910.8|381
1667463900000|2022-11-03 08:25:00|1913.9|1910.9|1908.6|1906.6|1914.1|1911.1|1907.7|1905.6|465
1667464200000|2022-11-03 08:30:00|1908.7|1906.7|1909.4|1906.4|1911|1908.2|1907|1904.5|572
1667464500000|2022-11-03 08:35:00|1909.3|1906.3|1907.9|1904.9|1910.8|1908.2|1907|1904.4|485
1667464800000|2022-11-03 08:40:00|1908|1905|1910.6|1907.6|1910.7|1908|1906.6|1904.1|426
1667465100000|2022-11-03 08:45:00|1910.7|1907.7|1909.9|1906.9|1913.3|1910.3|1909.6|1906.6|523
1667465400000|2022-11-03 08:50:00|1910|1907|1911.2|1909.2|1911.7|1909.7|1908.9|1906.3|480
1667465700000|2022-11-03 08:55:00|1910.6|1908.6|1914.5|1912.5|1914.6|1912.6|1909.8|1907.7|597
1667466000000|2022-11-03 09:00:00|1914.6|1912.6|1914.7|1912.7|1917.9|1915.5|1912.4|1909.7|654
1667466300000|2022-11-03 09:05:00|1914.8|1912.8|1912.2|1910.2|1915.4|1913.2|1911.6|1909.3|423
1667466600000|2022-11-03 09:10:00|1912.1|1910.1|1907.5|1905.5|1912.9|1910.4|1906.6|1904.6|317
1667466900000|2022-11-03 09:15:00|1907.4|1905.4|1904.2|1902.2|1908.4|1906.4|1903.8|1901.8|421
1667467200000|2022-11-03 09:20:00|1904.3|1902.3|1906.8|1904.8|1907.7|1905.5|1903.1|1900.4|444
1667467500000|2022-11-03 09:25:00|1906.7|1904.7|1905.5|1903.5|1907.3|1905.3|1904.8|1902.2|347
1667467800000|2022-11-03 09:30:00|1906.4|1903.4|1906.1|1903.1|1907|1904.5|1903.3|1901.3|412
1667468100000|2022-11-03 09:35:00|1906.2|1903.2|1903.2|1901.2|1906.2|1903.8|1902|1899.1|367
1667468400000|2022-11-03 09:40:00|1903.3|1901.3|1899.4|1897.4|1903.3|1901.3|1899.4|1896.9|306
1667468700000|2022-11-03 09:45:00|1899.5|1897.5|1900.2|1897.2|1901.3|1899.3|1898.8|1896.3|408
1667469000000|2022-11-03 09:50:00|1900.1|1897.1|1901.5|1899.5|1902.2|1899.9|1898.9|1896|420
1667469300000|2022-11-03 09:55:00|1901.2|1899.2|1907.2|1905.2|1907.7|1905.2|1900.4|1898.4|338
1667469600000|2022-11-03 10:00:00|1907.7|1904.7|1906.5|1903.5|1908.2|1905.3|1905.1|1903.1|433
1667469900000|2022-11-03 10:05:00|1906.4|1903.4|1902.9|1900.9|1906.5|1903.9|1902.8|1900.5|416
1667470200000|2022-11-03 10:10:00|1902.8|1900.8|1903.4|1901.4|1905.6|1903|1902.3|1899.5|371
1667470500000|2022-11-03 10:15:00|1903.3|1901.3|1899.6|1897.6|1903.9|1901.6|1898.9|1896.4|316
1667470800000|2022-11-03 10:20:00|1900|1897|1900.3|1897.3|1902.7|1900.1|1899.2|1896.6|322
1667471100000|2022-11-03 10:25:00|1900.4|1897.4|1898.5|1896.5|1900.7|1897.9|1897.8|1895.8|286
1667471400000|2022-11-03 10:30:00|1898.4|1896.4|1899.7|1897.7|1900.1|1897.9|1898|1895.6|433
1667471700000|2022-11-03 10:35:00|1899.6|1897.6|1899.7|1897.7|1901.6|1899.6|1898.7|1896.2|425
1667472000000|2022-11-03 10:40:00|1899.8|1897.8|1900.6|1898.6|1902.5|1900.1|1899.4|1897|334
1667472300000|2022-11-03 10:45:00|1900.9|1897.9|1897.9|1894.9|1901.9|1899.4|1897.1|1894.7|467
1667472600000|2022-11-03 10:50:00|1898|1895|1901.3|1899.3|1903.2|1900.6|1897.7|1894.9|361
1667472900000|2022-11-03 10:55:00|1901.4|1899.4|1901.2|1898.2|1901.9|1899.4|1899.2|1896.8|334
1667473200000|2022-11-03 11:00:00|1901.3|1898.3|1901|1899|1902.1|1899.7|1897.7|1895.3|425
1667473500000|2022-11-03 11:05:00|1900.9|1898.9|1901.1|1898.1|1901.9|1899.3|1897.9|1895.3|467
1667473800000|2022-11-03 11:10:00|1901.3|1898.3|1898.6|1896.6|1901.8|1899.2|1897.7|1895.3|388
1667474100000|2022-11-03 11:15:00|1898.5|1896.5|1899.7|1897.7|1900.9|1898.3|1898.1|1895.6|339
1667474400000|2022-11-03 11:20:00|1899.4|1897.4|1896.7|1894.7|1900.9|1898.3|1896.6|1894.1|353
1667474700000|2022-11-03 11:25:00|1896.5|1894.5|1895.3|1893.3|1896.7|1894.7|1894.5|1892.1|386
1667475000000|2022-11-03 11:30:00|1895.2|1893.2|1895.5|1892.5|1899.2|1896.2|1894.1|1891.7|464
1667475300000|2022-11-03 11:35:00|1895.4|1892.4|1891.8|1889.8|1895.7|1892.7|1891.6|1889.4|450
1667475600000|2022-11-03 11:40:00|1891.7|1889.7|1889.4|1886.4|1891.9|1889.9|1888.5|1886.3|479
1667475900000|2022-11-03 11:45:00|1889.3|1886.3|1891.7|1888.7|1892.5|1890.2|1888.2|1886.1|464
1667476200000|2022-11-03 11:50:00|1891.6|1888.6|1890.4|1887.4|1892.4|1889.4|1889.8|1886.8|299
1667476500000|2022-11-03 11:55:00|1890.3|1887.3|1892.4|1889.4|1893.5|1891|1890.3|1887.3|348
1667476800000|2022-11-03 12:00:00|1890.5|1887.5|1900.5|1897.5|1900.6|1897.6|1890.2|1886.2|904
1667477100000|2022-11-03 12:05:00|1900.6|1897.6|1906.4|1903.4|1910|1907|1899.8|1897.4|833
1667477400000|2022-11-03 12:10:00|1906.5|1903.5|1905.4|1902.4|1906.7|1904.5|1899.1|1896.1|725
1667477700000|2022-11-03 12:15:00|1905.2|1902.2|1903.1|1900.1|1907.1|1904.4|1902.2|1899.7|557
1667478000000|2022-11-03 12:20:00|1902|1900|1900.5|1898.5|1902.4|1900|1896.4|1894.2|722
1667478300000|2022-11-03 12:25:00|1901.1|1898.1|1896.2|1893.2|1901.7|1898.8|1895|1892.4|559
1667478600000|2022-11-03 12:30:00|1896.3|1893.3|1892.6|1889.6|1897.2|1894.2|1889.5|1886.5|833
1667478900000|2022-11-03 12:35:00|1892.2|1889.2|1891.5|1888.5|1892.4|1889.4|1884.4|1882.1|733
1667479200000|2022-11-03 12:40:00|1891.6|1888.6|1891.3|1888.3|1897.5|1895.1|1889.9|1887.1|665
1667479500000|2022-11-03 12:45:00|1891.2|1888.2|1890.9|1887.9|1891.2|1888.2|1886.1|1883.7|639
1667479800000|2022-11-03 12:50:00|1890.8|1887.8|1892.1|1889.1|1896.9|1894.5|1890.4|1887.4|703
1667480100000|2022-11-03 12:55:00|1892|1889|1891.2|1888.2|1894.3|1891.5|1889.3|1886.3|687
1667480400000|2022-11-03 13:00:00|1891.1|1888.1|1896.7|1893.7|1897.3|1894.6|1890.4|1887.4|868
1667480700000|2022-11-03 13:05:00|1896.6|1893.6|1896.6|1893.6|1898.5|1895.5|1893.9|1891.5|625
1667481000000|2022-11-03 13:10:00|1896.2|1894.2|1897.9|1894.9|1903.9|1900.9|1896.2|1893.7|586
1667481300000|2022-11-03 13:15:00|1898|1895|1896|1893|1898.9|1895.9|1893.4|1890.4|598
1667481600000|2022-11-03 13:20:00|1895.8|1892.8|1895.3|1892.3|1896|1893|1891.1|1888.5|581
1667481900000|2022-11-03 13:25:00|1895.4|1892.4|1898.2|1895.2|1898.7|1895.7|1894.1|1891.3|646
1667482200000|2022-11-03 13:30:00|1898.1|1895.1|1903|1900|1904.5|1901.5|1895.8|1892.8|911
1667482500000|2022-11-03 13:35:00|1903.1|1900.1|1910.6|1907.6|1910.8|1907.8|1899.8|1897.2|1020
1667482800000|2022-11-03 13:40:00|1910.8|1907.8|1915.3|1912.3|1921.1|1918.1|1910.5|1907.5|1095
1667483100000|2022-11-03 13:45:00|1915|1912|1916.8|1913.8|1923.1|1920.1|1911.4|1908.4|1176
1667483400000|2022-11-03 13:50:00|1916.7|1913.7|1912.8|1909.8|1917.9|1914.9|1912.1|1909.3|966
1667483700000|2022-11-03 13:55:00|1912.9|1909.9|1914.6|1911.6|1917|1914|1912.7|1909.7|741
1667484000000|2022-11-03 14:00:00|1915.1|1912.1|1931.1|1928.1|1932.7|1929.7|1913|1910|1290
1667484300000|2022-11-03 14:05:00|1931.2|1928.2|1921.9|1918.9|1931.9|1928.9|1921.3|1918.4|1032
1667484600000|2022-11-03 14:10:00|1921.8|1918.8|1928.8|1925.8|1931.2|1928.2|1921.5|1918.5|998
1667484900000|2022-11-03 14:15:00|1928.9|1925.9|1926.6|1924.6|1931.9|1928.9|1925.1|1923|927
1667485200000|2022-11-03 14:20:00|1927.4|1924.4|1932|1929|1933.4|1930.4|1926.4|1924|989
1667485500000|2022-11-03 14:25:00|1931.9|1928.9|1939.4|1936.4|1941.4|1938.4|1931.7|1928.7|900
1667485800000|2022-11-03 14:30:00|1939.2|1936.2|1933.3|1930.3|1940.4|1937.7|1932.8|1929.8|768
1667486100000|2022-11-03 14:35:00|1933.8|1930.8|1934.6|1931.6|1938.2|1935.2|1933.4|1930.8|880
1667486400000|2022-11-03 14:40:00|1934.4|1931.4|1937.8|1934.8|1938.8|1936.3|1933.3|1930.8|708
1667486700000|2022-11-03 14:45:00|1938.3|1935.3|1942.8|1940.8|1943|1940.9|1935.4|1933|831
1667487000000|2022-11-03 14:50:00|1942.9|1940.9|1944|1941|1947.8|1944.8|1942|1939.4|666
1667487300000|2022-11-03 14:55:00|1943.4|1941.4|1945.2|1942.2|1946.7|1943.7|1942.4|1940|713
1667487600000|2022-11-03 15:00:00|1945.1|1942.1|1940.7|1938.7|1945.3|1942.4|1938.9|1936.2|735
1667487900000|2022-11-03 15:05:00|1940.6|1938.6|1941.4|1938.4|1942.2|1939.3|1937.3|1934.3|574
1667488200000|2022-11-03 15:10:00|1941.5|1938.5|1935.8|1932.8|1943.6|1940.6|1935.1|1932.5|574
1667488500000|2022-11-03 15:15:00|1935.7|1932.7|1939|1937|1939.3|1937.1|1935.2|1932.7|512
1667488800000|2022-11-03 15:20:00|1938.7|1936.7|1938.2|1935.2|1942.6|1939.8|1936.8|1934.2|625
1667489100000|2022-11-03 15:25:00|1938.3|1935.3|1937.2|1934.2|1940.7|1938.1|1936.3|1933.3|532
1667489400000|2022-11-03 15:30:00|1937.1|1934.1|1933.5|1931.5|1939|1936|1932.3|1929.9|629
1667489700000|2022-11-03 15:35:00|1933.6|1931.6|1939.9|1936.9|1940.2|1937.2|1933|1930.2|575
1667490000000|2022-11-03 15:40:00|1939.8|1936.8|1936.8|1933.8|1940.3|1937.7|1936.7|1933.7|550
1667490300000|2022-11-03 15:45:00|1936.7|1933.7|1936.1|1933.1|1938.3|1935.6|1934.8|1931.8|552
1667490600000|2022-11-03 15:50:00|1936|1933|1933.8|1930.8|1937.2|1934.2|1931.8|1929.3|622
1667490900000|2022-11-03 15:55:00|1933.7|1930.7|1933.3|1930.3|1935.2|1932.6|1933.1|1930.1|537
1667491200000|2022-11-03 16:00:00|1933.5|1930.5|1937.9|1934.9|1938.1|1935.1|1931.9|1929.2|675
1667491500000|2022-11-03 16:05:00|1937.8|1934.8|1938.1|1935.1|1939.3|1936.3|1935.3|1932.3|564
1667491800000|2022-11-03 16:10:00|1938|1935|1938.2|1935.2|1940.4|1937.7|1937.4|1934.6|507
1667492100000|2022-11-03 16:15:00|1938|1935|1938.7|1936.7|1940.9|1937.9|1937.5|1934.8|537
1667492400000|2022-11-03 16:20:00|1938.6|1936.6|1938.7|1935.7|1940.1|1937.6|1937.6|1934.9|466
1667492700000|2022-11-03 16:25:00|1938.8|1935.8|1939.1|1936.1|1941|1938.5|1937.7|1935.1|431
1667493000000|2022-11-03 16:30:00|1938.8|1935.8|1938.6|1936.6|1940.9|1938.6|1938.6|1935.8|333
1667493300000|2022-11-03 16:35:00|1938.5|1936.5|1937.1|1934.1|1939.4|1936.9|1936|1933.5|417
1667493600000|2022-11-03 16:40:00|1937|1934|1940.5|1937.5|1941.1|1938.6|1937|1934|363
1667493900000|2022-11-03 16:45:00|1940.6|1937.6|1940.3|1937.3|1941.3|1938.6|1938.5|1936.1|325
1667494200000|2022-11-03 16:50:00|1940.2|1937.2|1943.5|1941.5|1944.9|1942.3|1940.2|1937.2|412
1667494500000|2022-11-03 16:55:00|1943.6|1941.6|1942.2|1940.2|1943.9|1941.6|1940.8|1938.4|356
1667494800000|2022-11-03 17:00:00|1942.8|1939.8|1944.4|1942.4|1946.1|1943.4|1942.3|1939.7|393
1667495100000|2022-11-03 17:05:00|1944.9|1941.9|1942.6|1940.6|1944.9|1942.2|1941.8|1939|306
1667495400000|2022-11-03 17:10:00|1942.5|1940.5|1941.6|1939.6|1943.1|1941.1|1940.9|1938.6|307
1667495700000|2022-11-03 17:15:00|1941.7|1939.7|1945.2|1942.2|1946.6|1943.6|1941.7|1939.7|375
1667496000000|2022-11-03 17:20:00|1945.3|1942.3|1943.2|1941.2|1947|1944.6|1943|1940.7|282
1667496300000|2022-11-03 17:25:00|1943.1|1941.1|1944.3|1941.3|1945.2|1942.2|1943|1940|298
1667496600000|2022-11-03 17:30:00|1944.5|1941.5|1945.9|1942.9|1946.9|1944.1|1943.4|1940.8|326
1667496900000|2022-11-03 17:35:00|1946|1943|1946.9|1943.9|1947.2|1944.2|1944.7|1942.2|270
1667497200000|2022-11-03 17:40:00|1947|1944|1946.3|1943.3|1947.4|1944.8|1945.1|1942.7|266
1667497500000|2022-11-03 17:45:00|1946.4|1943.4|1948.9|1945.9|1949.8|1947.4|1946.3|1943.3|316
1667497800000|2022-11-03 17:50:00|1949|1946|1949.5|1946.5|1949.8|1947.4|1947.9|1945.3|245
1667498100000|2022-11-03 17:55:00|1949.6|1946.6|1947.3|1944.3|1949.7|1947.2|1946.7|1944.2|272
1667498400000|2022-11-03 18:00:00|1947.4|1944.4|1946.7|1943.7|1948.8|1946.2|1946.1|1943.3|277
1667498700000|2022-11-03 18:05:00|1946.8|1943.8|1949.6|1946.6|1949.7|1946.8|1946.7|1943.7|285
1667499000000|2022-11-03 18:10:00|1949.5|1946.5|1947.7|1944.7|1949.9|1946.9|1946.1|1943.6|243
1667499300000|2022-11-03 18:15:00|1947.6|1944.6|1946.3|1943.3|1948.7|1946.2|1945.7|1943.2|245
1667499600000|2022-11-03 18:20:00|1946.7|1943.7|1948.7|1946.7|1950|1947.3|1946.4|1943.4|284
1667499900000|2022-11-03 18:25:00|1948.8|1946.8|1949.1|1946.1|1950.1|1947.7|1948.3|1945.8|292
1667500200000|2022-11-03 18:30:00|1949.3|1946.3|1951.1|1949.1|1953.1|1950.3|1949.1|1946.3|284
1667500500000|2022-11-03 18:35:00|1951.2|1949.2|1951.3|1949.3|1953.1|1950.6|1950.6|1948.1|255
1667500800000|2022-11-03 18:40:00|1951.5|1949.5|1949.8|1946.8|1953|1950.4|1948.8|1946.3|269
1667501100000|2022-11-03 18:45:00|1949.9|1946.9|1952.2|1950.2|1953.1|1950.7|1949.9|1946.9|267
1667501400000|2022-11-03 18:50:00|1952.3|1950.3|1952.9|1949.9|1953.7|1951.2|1952|1949.5|253
1667501700000|2022-11-03 18:55:00|1952.8|1949.8|1953.8|1950.8|1954.5|1952|1952.1|1949.7|194
1667502000000|2022-11-03 19:00:00|1953.7|1950.7|1953.7|1950.7|1954.6|1952.1|1953.1|1950.5|282
1667502300000|2022-11-03 19:05:00|1953.8|1950.8|1953.6|1950.6|1954.6|1952.2|1953|1950.4|202
1667502600000|2022-11-03 19:10:00|1953.7|1950.7|1953.1|1951.1|1954.5|1951.9|1952.9|1950.4|239
1667502900000|2022-11-03 19:15:00|1953.3|1951.3|1954.7|1951.7|1955.6|1953.1|1953.3|1951|235
1667503200000|2022-11-03 19:20:00|1954.8|1951.8|1954.8|1951.8|1955.1|1952.4|1953.6|1950.8|134
1667503500000|2022-11-03 19:25:00|1954.9|1951.9|1955.9|1952.9|1956.1|1953.5|1954.5|1951.8|212
1667503800000|2022-11-03 19:30:00|1956|1953|1955.2|1952.2|1956|1953|1954.5|1951.9|196
1667504100000|2022-11-03 19:35:00|1955.1|1952.1|1955.1|1952.1|1955.9|1953.2|1954.5|1951.8|171
1667504400000|2022-11-03 19:40:00|1955|1952|1954.3|1952.3|1955.8|1952.9|1954.3|1951.8|172
1667504700000|2022-11-03 19:45:00|1954.4|1952.4|1953.3|1950.3|1955.5|1953.1|1953.2|1950.2|213
1667505000000|2022-11-03 19:50:00|1953.4|1950.4|1952.1|1949.1|1954|1951.6|1951.6|1948.8|175
1667505300000|2022-11-03 19:55:00|1951.9|1948.9|1950.8|1947.8|1952.3|1949.7|1950.2|1947.5|161
1667505600000|2022-11-03 20:00:00|1950.7|1947.7|1950.4|1948.4|1951.3|1948.9|1950.4|1947.5|141
1667505900000|2022-11-03 20:05:00|1950.8|1947.8|1951.1|1948.1|1951.4|1948.8|1950.3|1947.8|95
1667506200000|2022-11-03 20:10:00|1951.3|1948.3|1950.8|1947.8|1951.4|1948.7|1950.1|1947.5|63
1667506500000|2022-11-03 20:15:00|1950.6|1947.6|1949.8|1947.8|1950.7|1947.8|1949.5|1946.9|89
1667506800000|2022-11-03 20:20:00|1949.9|1947.9|1950.1|1947.1|1950.5|1948|1949.9|1946.9|72
1667507100000|2022-11-03 20:25:00|1950|1947|1950|1947|1950.1|1947.6|1949.3|1946.8|48
1667507400000|2022-11-03 20:30:00|1949.9|1946.9|1949.3|1946.3|1950.6|1947.6|1949.3|1946.3|46
1667507700000|2022-11-03 20:35:00|1949.4|1946.4|1947.7|1944.7|1949.6|1946.6|1947.7|1944.7|63
1667508000000|2022-11-03 20:40:00|1947.8|1944.8|1947.8|1945.8|1948.8|1945.8|1947.4|1944.7|74
1667508300000|2022-11-03 20:45:00|1948.3|1945.3|1949|1946|1949.3|1946.3|1947.8|1944.8|81
1667508600000|2022-11-03 20:50:00|1948.9|1945.9|1948.6|1945.6|1949.3|1946.3|1948.1|1945.1|77
1667508900000|2022-11-03 20:55:00|1948.8|1945.8|1947.7|1944.7|1949.1|1946.1|1947.6|1944.6|80
1667512800000|2022-11-03 22:00:00|1948.6|1945.6|1945.9|1942.9|1949.8|1945.6|1945.4|1942.4|138
1667513100000|2022-11-03 22:05:00|1945.8|1942.8|1947.4|1944.4|1949.5|1944.8|1945.6|1941.4|80
1667513400000|2022-11-03 22:10:00|1947.5|1944.5|1946.7|1943.7|1949|1944.9|1946.7|1942.4|77
1667513700000|2022-11-03 22:15:00|1946.8|1943.8|1946.2|1943.2|1947.4|1943.9|1945.7|1941.2|86
1667514000000|2022-11-03 22:20:00|1946.3|1943.3|1946.8|1943.8|1948.7|1944.5|1946.3|1942.1|65
1667514300000|2022-11-03 22:25:00|1947|1944|1946.9|1943.9|1947.2|1944.2|1946.7|1943.7|61
1667514600000|2022-11-03 22:30:00|1946.8|1943.8|1947|1944|1947.2|1944.2|1946.1|1943.1|94
1667514900000|2022-11-03 22:35:00|1946.9|1943.9|1946.5|1943.5|1947.4|1944.4|1946.3|1943.3|85
1667515200000|2022-11-03 22:40:00|1946.6|1943.6|1946.6|1943.6|1947.6|1944.6|1946.3|1943.3|82
1667515500000|2022-11-03 22:45:00|1946.5|1943.5|1946.9|1943.9|1947.4|1944.4|1946.4|1943.4|61
1667515800000|2022-11-03 22:50:00|1946.8|1943.8|1946.7|1943.7|1947.2|1944.2|1946.3|1943.3|78
1667516100000|2022-11-03 22:55:00|1946.6|1943.6|1947|1944|1947.1|1944.1|1946.1|1943.1|57
1667516400000|2022-11-03 23:00:00|1947.2|1944.2|1947.8|1944.8|1947.8|1944.8|1946.7|1943.7|77
1667516700000|2022-11-03 23:05:00|1947.9|1944.9|1947.5|1944.5|1947.9|1944.9|1946.2|1943.2|83
1667517000000|2022-11-03 23:10:00|1947.4|1944.4|1946.5|1943.5|1947.4|1944.4|1946.3|1943.3|60
1667517300000|2022-11-03 23:15:00|1946.4|1943.4|1947|1944|1947.7|1944.7|1946.4|1943.4|86
1667517600000|2022-11-03 23:20:00|1947.1|1944.1|1947.1|1944.1|1947.5|1944.7|1946.5|1943.9|43
1667517900000|2022-11-03 23:25:00|1947.2|1944.2|1947.1|1944.1|1947.3|1944.6|1946.6|1943.7|53
1667518200000|2022-11-03 23:30:00|1947|1944|1947.1|1944.1|1947.2|1944.7|1946.6|1943.9|39
1667518500000|2022-11-03 23:35:00|1947|1944|1946.6|1943.6|1947.3|1944.3|1945.7|1943.4|82
1667518800000|2022-11-03 23:40:00|1946.8|1943.8|1946.7|1943.7|1947.2|1944.7|1946.5|1943.5|63
1667519100000|2022-11-03 23:45:00|1946.9|1943.9|1946.7|1943.7|1947.4|1944.6|1946.2|1943.5|78
1667519400000|2022-11-03 23:50:00|1946.9|1943.9|1947.1|1944.1|1947.1|1944.1|1946|1943|79
1667519700000|2022-11-03 23:55:00|1946.6|1943.6|1946.9|1943.9|1947.6|1944.6|1946.5|1943.5|75
1667520000000|2022-11-04 00:00:00|1947.1|1944.1|1948.7|1945.7|1948.8|1945.8|1946.6|1943.6|148
1667520300000|2022-11-04 00:05:00|1948.8|1945.8|1949.8|1946.8|1950.7|1947.7|1948.8|1945.8|230
1667520600000|2022-11-04 00:10:00|1950.2|1947.2|1950.4|1947.4|1951.5|1948.8|1949.6|1947.1|173
1667520900000|2022-11-04 00:15:00|1950.5|1947.5|1950.4|1947.4|1951.1|1948.6|1948.5|1945.8|225
1667521200000|2022-11-04 00:20:00|1950.5|1947.5|1950.3|1947.3|1950.9|1947.9|1949.9|1946.9|185
1667521500000|2022-11-04 00:25:00|1950.2|1947.2|1949.9|1946.9|1950.4|1947.4|1948.2|1945.2|144
1667521800000|2022-11-04 00:30:00|1949.8|1946.8|1950.4|1947.4|1950.8|1947.8|1949.2|1946.2|171
1667522100000|2022-11-04 00:35:00|1950.3|1947.3|1949.9|1946.9|1950.7|1947.7|1949.6|1946.6|127
1667522400000|2022-11-04 00:40:00|1950|1947|1950.1|1947.1|1951|1948.4|1949.6|1946.8|119
1667522700000|2022-11-04 00:45:00|1950|1947|1950.4|1947.4|1951.2|1948.4|1948.1|1945.5|152
1667523000000|2022-11-04 00:50:00|1950.3|1947.3|1947.7|1945.7|1951.1|1948.3|1947.6|1944.9|189
1667523300000|2022-11-04 00:55:00|1947.6|1945.6|1948.8|1945.8|1949|1946.1|1947.1|1944.4|233
1667523600000|2022-11-04 01:00:00|1948.9|1945.9|1945.9|1942.9|1950.1|1947.1|1945.8|1942.8|385
1667523900000|2022-11-04 01:05:00|1945.8|1942.8|1944.9|1941.9|1947.1|1944.1|1944|1941|346
1667524200000|2022-11-04 01:10:00|1944.8|1941.8|1945.1|1942.1|1947.3|1944.4|1944.5|1941.5|309
1667524500000|2022-11-04 01:15:00|1945|1942|1944.8|1941.8|1946.6|1943.6|1944|1941.1|431
1667524800000|2022-11-04 01:20:00|1945|1942|1944.1|1941.1|1946.8|1943.8|1944|1941|340
1667525100000|2022-11-04 01:25:00|1944|1941|1944.3|1941.3|1944.5|1941.6|1943.1|1940.1|261
1667525400000|2022-11-04 01:30:00|1944.4|1941.4|1945.5|1943.5|1947.9|1945.3|1944.4|1941.4|272
1667525700000|2022-11-04 01:35:00|1945.6|1943.6|1948.3|1946.3|1949.2|1946.5|1945.5|1943|321
1667526000000|2022-11-04 01:40:00|1948.8|1945.8|1951.1|1948.1|1951.6|1949|1948.3|1945.6|314
1667526300000|2022-11-04 01:45:00|1951|1948|1953.4|1950.4|1954|1951.6|1951|1948|259
1667526600000|2022-11-04 01:50:00|1953.5|1950.5|1952.3|1950.3|1953.6|1950.6|1949.7|1947.5|289
1667526900000|2022-11-04 01:55:00|1952.4|1950.4|1956.9|1953.9|1957.2|1954.2|1952|1949.5|271
1667527200000|2022-11-04 02:00:00|1957|1954|1954.4|1951.4|1957.1|1954.1|1953|1950|238
1667527500000|2022-11-04 02:05:00|1954.5|1951.5|1953.9|1950.9|1955.5|1952.8|1952.9|1950.3|215
1667527800000|2022-11-04 02:10:00|1953.8|1950.8|1955.1|1952.1|1955.1|1952.5|1953.2|1950.4|189
1667528100000|2022-11-04 02:15:00|1955|1952|1954.1|1951.1|1955.5|1953|1953.8|1951.1|182
1667528400000|2022-11-04 02:20:00|1954.2|1951.2|1955.6|1953.6|1956.6|1954|1954.1|1951.1|127
1667528700000|2022-11-04 02:25:00|1955.5|1953.5|1955.6|1952.6|1956.3|1953.6|1955|1952.5|148
1667529000000|2022-11-04 02:30:00|1955.8|1952.8|1955.7|1952.7|1957|1954.3|1955.2|1952.6|138
1667529300000|2022-11-04 02:35:00|1955.2|1953.2|1956.1|1953.1|1956.7|1954|1954.9|1952.4|213
1667529600000|2022-11-04 02:40:00|1955.7|1953.7|1957|1954|1957.2|1954.6|1955.7|1953|162
1667529900000|2022-11-04 02:45:00|1956.9|1953.9|1955.1|1953.1|1957|1954.4|1955|1952.6|147
1667530200000|2022-11-04 02:50:00|1955|1953|1959.9|1956.9|1960.5|1957.5|1953.5|1951.1|301
1667530500000|2022-11-04 02:55:00|1959.8|1956.8|1958.3|1955.3|1960.8|1957.8|1957.7|1954.7|329
1667530800000|2022-11-04 03:00:00|1958.2|1955.2|1960.7|1957.7|1963.1|1960.1|1957.5|1954.5|340
1667531100000|2022-11-04 03:05:00|1960.8|1957.8|1962|1959|1962.5|1959.9|1960.5|1957.5|190
1667531400000|2022-11-04 03:10:00|1961.8|1958.8|1964|1961|1964.5|1961.9|1961.5|1958.8|252
1667531700000|2022-11-04 03:15:00|1963.8|1960.8|1961.8|1959.8|1964|1961.4|1960.3|1957.9|345
1667532000000|2022-11-04 03:20:00|1961.5|1959.5|1962.9|1960.9|1963.8|1961.4|1961.3|1958.9|259
1667532300000|2022-11-04 03:25:00|1963|1961|1963.3|1961.3|1964|1961.5|1962.4|1959.9|205
1667532600000|2022-11-04 03:30:00|1963.2|1961.2|1961.9|1958.9|1964.5|1961.5|1961|1958.4|312
1667532900000|2022-11-04 03:35:00|1961.8|1958.8|1961|1959|1962.8|1959.9|1960.8|1958.3|244
1667533200000|2022-11-04 03:40:00|1961.6|1958.6|1961.2|1958.2|1961.6|1959.1|1959.6|1957.2|221
1667533500000|2022-11-04 03:45:00|1961.3|1958.3|1962.4|1960.4|1962.8|1960.4|1961|1958.2|152
1667533800000|2022-11-04 03:50:00|1963|1960|1963.2|1960.2|1963.3|1960.7|1962.2|1959.7|168
1667534100000|2022-11-04 03:55:00|1963|1961|1963.7|1960.7|1964.3|1961.4|1962.6|1960.1|93
1667534400000|2022-11-04 04:00:00|1963.6|1960.6|1962.2|1960.2|1963.8|1960.8|1961.6|1959.1|111
1667534700000|2022-11-04 04:05:00|1962.3|1960.3|1962.7|1959.7|1963.2|1960.7|1961.5|1958.9|121
1667535000000|2022-11-04 04:10:00|1963|1960|1964.7|1962.7|1965.5|1962.9|1962.2|1959.6|249
1667535300000|2022-11-04 04:15:00|1965.2|1962.2|1965.1|1962.1|1965.6|1962.9|1964.3|1961.4|212
1667535600000|2022-11-04 04:20:00|1965|1962|1964|1961|1965.3|1962.5|1963.4|1960.9|201
1667535900000|2022-11-04 04:25:00|1963.9|1960.9|1963.5|1961.5|1964.6|1961.9|1962.9|1960.4|107
1667536200000|2022-11-04 04:30:00|1963.4|1961.4|1967.2|1964.2|1967.5|1964.5|1963.4|1960.4|244
1667536500000|2022-11-04 04:35:00|1967.3|1964.3|1968.4|1965.4|1969.3|1966.4|1966.8|1963.8|336
1667536800000|2022-11-04 04:40:00|1968.3|1965.3|1969|1966|1969.7|1966.8|1968.3|1965.3|244
1667537100000|2022-11-04 04:45:00|1968.9|1965.9|1970.8|1967.8|1970.8|1967.8|1968|1965.3|213
1667537400000|2022-11-04 04:50:00|1971.2|1968.2|1974|1971|1974.6|1971.7|1971.2|1968.2|340
1667537700000|2022-11-04 04:55:00|1974.1|1971.1|1974.5|1971.5|1976.3|1973.3|1972.6|1970.2|308
1667538000000|2022-11-04 05:00:00|1974.6|1971.6|1975.6|1972.6|1976.6|1974|1973.6|1971|397
1667538300000|2022-11-04 05:05:00|1975.5|1972.5|1974.8|1971.8|1977.3|1974.3|1974.6|1971.7|345
1667538600000|2022-11-04 05:10:00|1974.7|1971.7|1974.4|1971.4|1976.4|1973.6|1973.6|1970.6|297
1667538900000|2022-11-04 05:15:00|1974.5|1971.5|1973.3|1970.3|1975.6|1972.6|1972.6|1969.9|258
1667539200000|2022-11-04 05:20:00|1972.9|1970.9|1972|1969|1973.8|1970.9|1971.6|1968.9|299
1667539500000|2022-11-04 05:25:00|1972.2|1969.2|1973.5|1970.5|1973.6|1970.6|1970.8|1968|318
1667539800000|2022-11-04 05:30:00|1973.6|1970.6|1974.1|1971.1|1975.5|1972.7|1972.6|1969.6|456
1667540100000|2022-11-04 05:35:00|1973.9|1970.9|1977.9|1975.9|1978.4|1975.9|1973.3|1970.4|395
1667540400000|2022-11-04 05:40:00|1978|1976|1976.5|1973.5|1978.5|1976.1|1975.8|1973.4|291
1667540700000|2022-11-04 05:45:00|1976.6|1973.6|1976.4|1974.4|1977.5|1974.5|1973.9|1971.3|320
1667541000000|2022-11-04 05:50:00|1976.8|1973.8|1974.3|1971.3|1977|1974.4|1973.1|1970.7|310
1667541300000|2022-11-04 05:55:00|1973.9|1970.9|1976|1973|1978.4|1975.9|1973.4|1970.9|312
1667541600000|2022-11-04 06:00:00|1975.9|1972.9|1976.6|1973.6|1977.2|1974.4|1973.4|1970.9|375
1667541900000|2022-11-04 06:05:00|1976.5|1973.5|1976.4|1973.4|1978.5|1975.9|1974.8|1972.4|314
1667542200000|2022-11-04 06:10:00|1976.5|1973.5|1975.5|1972.5|1977.4|1974.8|1973.8|1971.1|290
1667542500000|2022-11-04 06:15:00|1975.4|1972.4|1974.4|1971.4|1978|1975.3|1973.5|1971.1|256
1667542800000|2022-11-04 06:20:00|1974.5|1971.5|1970.8|1967.8|1974.6|1972.1|1970|1967.7|302
1667543100000|2022-11-04 06:25:00|1970.7|1967.7|1971.7|1968.7|1972.9|1970|1969.7|1967.3|337
1667543400000|2022-11-04 06:30:00|1971.6|1968.6|1973.8|1970.8|1978.1|1975.1|1968.3|1965.3|606
1667543700000|2022-11-04 06:35:00|1973.7|1970.7|1975.6|1972.6|1976.7|1974|1973.4|1970.4|542
1667544000000|2022-11-04 06:40:00|1975.7|1972.7|1973.9|1970.9|1976.5|1973.5|1973.6|1970.6|398
1667544300000|2022-11-04 06:45:00|1973.7|1970.7|1972.8|1969.8|1975|1972.4|1971.3|1968.7|346
1667544600000|2022-11-04 06:50:00|1972.7|1969.7|1976.4|1973.4|1976.6|1973.9|1971.6|1969.1|346
1667544900000|2022-11-04 06:55:00|1976.3|1973.3|1974.1|1971.1|1976.3|1973.5|1972.8|1970.1|355
1667545200000|2022-11-04 07:00:00|1974.2|1971.2|1978.8|1976.8|1980.3|1977.6|1973.7|1970.7|384
1667545500000|2022-11-04 07:05:00|1979|1976|1977|1974|1979|1976.7|1976.4|1974|358
1667545800000|2022-11-04 07:10:00|1977.3|1974.3|1975.7|1972.7|1978|1975.4|1975|1972|361
1667546100000|2022-11-04 07:15:00|1975.4|1973.4|1976|1973|1978.6|1975.6|1975|1972.3|457
1667546400000|2022-11-04 07:20:00|1975.8|1972.8|1977.5|1974.5|1980.1|1977.1|1975.3|1972.3|477
1667546700000|2022-11-04 07:25:00|1977.6|1974.6|1975.6|1972.6|1978.5|1975.5|1973.4|1970.5|423
1667547000000|2022-11-04 07:30:00|1975.4|1972.4|1978.5|1975.5|1978.6|1976|1974.3|1971.4|448
1667547300000|2022-11-04 07:35:00|1978.7|1975.7|1974.5|1971.5|1981.6|1978.8|1973.6|1971|716
1667547600000|2022-11-04 07:40:00|1974.6|1971.6|1974.7|1971.7|1975.7|1973.2|1973.1|1970.5|574
1667547900000|2022-11-04 07:45:00|1974.6|1971.6|1972.5|1970.5|1975.3|1972.7|1972|1969.5|531
1667548200000|2022-11-04 07:50:00|1972.6|1970.6|1974.5|1971.5|1974.5|1971.6|1971|1968.4|516
1667548500000|2022-11-04 07:55:00|1974.4|1971.4|1975.2|1972.2|1976.6|1973.7|1973.2|1970.6|443
1667548800000|2022-11-04 08:00:00|1975.1|1972.1|1981.9|1979.9|1982.7|1980.1|1975|1972|676
1667549100000|2022-11-04 08:05:00|1981.8|1979.8|1984.2|1982.2|1985.1|1982.7|1981.3|1979|563
1667549400000|2022-11-04 08:10:00|1984.5|1982.5|1986.8|1983.8|1987.2|1984.6|1982.3|1980.3|444
1667549700000|2022-11-04 08:15:00|1986.9|1983.9|1984.2|1982.2|1987.2|1984.2|1984|1981.9|394
1667550000000|2022-11-04 08:20:00|1984.3|1982.3|1982|1979|1984.3|1982.3|1981.5|1978.9|310
1667550300000|2022-11-04 08:25:00|1982.1|1979.1|1982.8|1979.8|1984.3|1981.8|1981.6|1978.7|311
1667550600000|2022-11-04 08:30:00|1983.1|1980.1|1980.3|1977.3|1983.4|1980.7|1979.8|1976.8|348
1667550900000|2022-11-04 08:35:00|1980.1|1977.1|1979.5|1976.5|1982.5|1979.7|1979.2|1976.3|341
1667551200000|2022-11-04 08:40:00|1979.6|1976.6|1981.8|1978.8|1982|1979.4|1979.2|1976.2|327
1667551500000|2022-11-04 08:45:00|1981.7|1978.7|1980.8|1977.8|1983|1980.4|1979.9|1977.2|256
1667551800000|2022-11-04 08:50:00|1980.9|1977.9|1980|1977|1981.2|1978.9|1979.3|1976.8|287
1667552100000|2022-11-04 08:55:00|1979.9|1976.9|1981.2|1979.2|1982.3|1979.3|1979.2|1976.7|397
1667552400000|2022-11-04 09:00:00|1981.8|1978.8|1984.3|1982.3|1985.5|1983.4|1981.5|1978.5|452
1667552700000|2022-11-04 09:05:00|1984.4|1982.4|1983.7|1981.7|1986.5|1984.3|1983|1980.8|388
1667553000000|2022-11-04 09:10:00|1983.6|1981.6|1984.3|1981.3|1984.8|1982.3|1982.2|1979.7|315
1667553300000|2022-11-04 09:15:00|1983.6|1981.6|1989.2|1987.2|1990|1987.7|1983.2|1980.8|625
1667553600000|2022-11-04 09:20:00|1989.3|1987.3|1988.2|1986.2|1990|1987.6|1986.1|1984.1|400
1667553900000|2022-11-04 09:25:00|1988.4|1986.4|1987.8|1985.8|1989.7|1987.7|1987.2|1984.8|309
1667554200000|2022-11-04 09:30:00|1987.7|1985.7|1987.2|1985.2|1989.6|1987.3|1987.2|1984.9|422
1667554500000|2022-11-04 09:35:00|1987.3|1985.3|1984.7|1981.7|1988.3|1986|1984.1|1981.7|399
1667554800000|2022-11-04 09:40:00|1985|1982|1982.1|1980.1|1985.5|1982.9|1982.1|1980.1|404
1667555100000|2022-11-04 09:45:00|1982.2|1980.2|1976.7|1974.7|1982.2|1980.2|1974.2|1971.7|563
1667555400000|2022-11-04 09:50:00|1976.8|1974.8|1974.9|1972.9|1977.8|1975.8|1974.2|1972.2|343
1667555700000|2022-11-04 09:55:00|1975.1|1973.1|1977.8|1974.8|1978.1|1975.5|1975.1|1973.1|329
1667556000000|2022-11-04 10:00:00|1977.7|1974.7|1978.6|1976.6|1978.7|1976.7|1975.7|1973.7|236
1667556300000|2022-11-04 10:05:00|1978.7|1976.7|1977.7|1974.7|1979.1|1977.1|1976.9|1974.1|372
1667556600000|2022-11-04 10:10:00|1978.1|1975.1|1977.8|1974.8|1978.5|1975.6|1975.3|1972.7|385
1667556900000|2022-11-04 10:15:00|1977.7|1974.7|1981.1|1978.1|1981.2|1978.2|1976.5|1973.8|300
1667557200000|2022-11-04 10:20:00|1981|1978|1984.4|1982.4|1984.6|1982.4|1980.6|1977.9|259
1667557500000|2022-11-04 10:25:00|1984.3|1982.3|1985.3|1983.3|1985.4|1983.4|1983.8|1981.6|216
1667557800000|2022-11-04 10:30:00|1985.2|1983.2|1986.3|1984.3|1986.8|1984.8|1984.6|1982.6|192
1667558100000|2022-11-04 10:35:00|1986.2|1984.2|1988.2|1986.2|1989.4|1986.6|1986.1|1983.6|361
1667558400000|2022-11-04 10:40:00|1988.4|1986.4|1988|1986|1989.6|1987.3|1987|1985|340
1667558700000|2022-11-04 10:45:00|1988.3|1986.3|1989.1|1986.1|1990.4|1988|1988|1985.8|294
1667559000000|2022-11-04 10:50:00|1989|1986|1988.7|1986.7|1991.5|1989|1988.4|1986|310
1667559300000|2022-11-04 10:55:00|1988.6|1986.6|1986.1|1984.1|1988.6|1986.6|1985.9|1983.5|334
1667559600000|2022-11-04 11:00:00|1986|1984|1985.2|1983.2|1988.5|1985.6|1984.1|1982.1|326
1667559900000|2022-11-04 11:05:00|1985|1983|1988.3|1985.3|1991.4|1988.9|1984.7|1982.2|498
1667560200000|2022-11-04 11:10:00|1988.4|1985.4|1989.5|1986.5|1990.8|1988.5|1985.7|1982.7|764
1667560500000|2022-11-04 11:15:00|1989.4|1986.4|1991.3|1989.3|1992.4|1989.9|1987.7|1985.2|466
1667560800000|2022-11-04 11:20:00|1992|1989|1992.4|1990.4|1993.2|1990.8|1990.5|1988.1|343
1667561100000|2022-11-04 11:25:00|1993|1990|1992.9|1990.9|1994.2|1991.7|1992.1|1989.7|343
1667561400000|2022-11-04 11:30:00|1993|1991|1990.7|1988.7|1993.5|1991|1990.4|1988.2|357
1667561700000|2022-11-04 11:35:00|1990.5|1988.5|1990.6|1988.6|1991.5|1989|1988.6|1986.1|351
1667562000000|2022-11-04 11:40:00|1990.3|1988.3|1990.9|1987.9|1991.5|1988.7|1988.5|1986.1|355
1667562300000|2022-11-04 11:45:00|1990.3|1988.3|1992.7|1989.7|1993.7|1990.7|1989.6|1987.6|274
1667562600000|2022-11-04 11:50:00|1991.9|1989.9|1995.7|1992.7|1995.7|1992.7|1991.7|1988.9|325
1667562900000|2022-11-04 11:55:00|1995.5|1992.5|1997.3|1995.3|1997.9|1995.3|1994.6|1992.1|234
1667563200000|2022-11-04 12:00:00|1997.4|1995.4|1996.7|1994.7|1998.2|1995.5|1993.3|1991.3|465
1667563500000|2022-11-04 12:05:00|1996.6|1994.6|1998|1995|1999|1996.2|1996.1|1993.8|426
1667563800000|2022-11-04 12:10:00|1997.8|1994.8|1998.5|1995.5|1999.5|1996.5|1994.8|1992.3|572
1667564100000|2022-11-04 12:15:00|1998.6|1995.6|1993.3|1991.3|1999.4|1996.4|1993.2|1991.2|487
1667564400000|2022-11-04 12:20:00|1992.7|1990.7|1993.4|1990.4|1996.4|1993.6|1991.7|1989.7|577
1667564700000|2022-11-04 12:25:00|1993.9|1990.9|1995.6|1992.6|1999.9|1996.9|1991.2|1987.7|512
1667565000000|2022-11-04 12:30:00|1995.5|1989.7|1992.4|1989.4|1997.5|1994.5|1974.8|1965.8|961
1667565300000|2022-11-04 12:35:00|1992.1|1989.1|2013.7|2010.7|2019.2|2016.2|1992.1|1989.1|965
1667565600000|2022-11-04 12:40:00|2013.9|2010.9|2015.3|2013.3|2017.4|2014.7|2006.6|2003.6|916
1667565900000|2022-11-04 12:45:00|2015.8|2013.8|2023.7|2020.7|2024.8|2021.8|2015.8|2013.2|896
1667566200000|2022-11-04 12:50:00|2023.9|2020.9|2020.8|2017.8|2026.2|2024.2|2013.5|2011.5|799
1667566500000|2022-11-04 12:55:00|2020.9|2017.9|2030.6|2028.6|2032.6|2030.4|2019|2016|823
1667566800000|2022-11-04 13:00:00|2030.4|2028.4|2033.6|2031.6|2038.7|2036|2029|2026.3|847
1667567100000|2022-11-04 13:05:00|2033.4|2031.4|2031.3|2029.3|2038.3|2035.6|2030.5|2028.2|871
1667567400000|2022-11-04 13:10:00|2031|2029|2040.3|2038.3|2042|2039.9|2030.8|2028.5|787
1667567700000|2022-11-04 13:15:00|2040.5|2038.5|2044|2041|2046.7|2044.5|2039.6|2037.6|694
1667568000000|2022-11-04 13:20:00|2043.9|2040.9|2035.6|2033.6|2047.4|2045.4|2035.4|2033|722
1667568300000|2022-11-04 13:25:00|2036|2033|2037.5|2035.5|2038.6|2036.2|2034|2031.8|626
1667568600000|2022-11-04 13:30:00|2038.1|2035.1|2041.7|2038.7|2045.6|2042.9|2035.1|2032.7|806
1667568900000|2022-11-04 13:35:00|2041.6|2038.6|2036.5|2034.5|2043|2040.6|2035.5|2032.6|805
1667569200000|2022-11-04 13:40:00|2036.6|2034.6|2035.2|2033.2|2040.3|2038|2031.7|2029.1|838
1667569500000|2022-11-04 13:45:00|2035.4|2033.4|2031.7|2029.7|2039.7|2036.8|2031.1|2028.7|784
1667569800000|2022-11-04 13:50:00|2032.3|2030.3|2037.5|2034.5|2038.7|2036.3|2028.4|2026.4|799
1667570100000|2022-11-04 13:55:00|2037.7|2034.7|2042.5|2040.5|2044.9|2042.6|2036.9|2034.7|865
1667570400000|2022-11-04 14:00:00|2042.7|2040.7|2044.3|2041.3|2045.7|2043.1|2038.1|2035.1|1152
1667570700000|2022-11-04 14:05:00|2044.2|2041.2|2051.2|2048.2|2051.8|2049.3|2042.5|2039.7|1036
1667571000000|2022-11-04 14:10:00|2051|2049|2049.5|2047.5|2052.6|2050|2048|2045.2|1118
1667571300000|2022-11-04 14:15:00|2049.7|2047.7|2049.1|2046.1|2055.9|2052.9|2047|2044.5|912
1667571600000|2022-11-04 14:20:00|2049|2046|2053.3|2050.3|2054.9|2051.9|2046|2043|913
1667571900000|2022-11-04 14:25:00|2053.4|2050.4|2052.1|2049.1|2055.8|2053.7|2052|2049.1|718
1667572200000|2022-11-04 14:30:00|2052.2|2049.2|2056.6|2054.6|2059.8|2056.8|2051.8|2049|851
1667572500000|2022-11-04 14:35:00|2056.7|2054.7|2058.8|2055.8|2059.9|2057.5|2055.1|2052.3|847
1667572800000|2022-11-04 14:40:00|2058.9|2055.9|2060.8|2057.8|2063.3|2060.4|2057.8|2055.8|767
1667573100000|2022-11-04 14:45:00|2060.7|2057.7|2063.7|2061.7|2064.8|2062.7|2060.7|2057.7|673
1667573400000|2022-11-04 14:50:00|2063.5|2061.5|2061.9|2059.9|2064.4|2062.4|2058.3|2055.8|840
1667573700000|2022-11-04 14:55:00|2061.8|2059.8|2064.6|2062.6|2065|2062.6|2061.8|2059.3|705
1667574000000|2022-11-04 15:00:00|2064.5|2062.5|2063|2061|2066.4|2064|2062.8|2060|781
1667574300000|2022-11-04 15:05:00|2063.1|2061.1|2060.6|2058.6|2063.5|2061.5|2057.5|2055.5|649
1667574600000|2022-11-04 15:10:00|2060.5|2058.5|2062|2060|2064.3|2061.9|2059.7|2057.3|714
1667574900000|2022-11-04 15:15:00|2061.8|2059.8|2061.3|2058.3|2064.9|2062.6|2060.6|2058.1|604
1667575200000|2022-11-04 15:20:00|2061.4|2058.4|2062.5|2060.5|2062.7|2060.6|2058.8|2056.3|533
1667575500000|2022-11-04 15:25:00|2062.6|2060.6|2055.4|2053.4|2063.7|2061.3|2054.5|2052.2|752
1667575800000|2022-11-04 15:30:00|2055.5|2053.5|2055|2053|2060.2|2058.2|2054.5|2052.5|712
1667576100000|2022-11-04 15:35:00|2055.1|2053.1|2058|2056|2059.9|2056.9|2054.1|2051.1|708
1667576400000|2022-11-04 15:40:00|2058.1|2056.1|2059.5|2057.5|2060.4|2058.1|2056.8|2054.3|716
1667576700000|2022-11-04 15:45:00|2059.4|2057.4|2062.1|2060.1|2062.3|2060.3|2058|2056|583
1667577000000|2022-11-04 15:50:00|2062.2|2060.2|2060|2057|2063.3|2061.3|2055.8|2053.4|675
1667577300000|2022-11-04 15:55:00|2060.1|2057.1|2061.6|2059.6|2062.2|2060.2|2058.7|2056.2|567
1667577600000|2022-11-04 16:00:00|2061.4|2059.4|2053.7|2051.7|2061.9|2059.9|2051.7|2049.5|677
1667577900000|2022-11-04 16:05:00|2053.6|2051.6|2061.1|2059.1|2061.1|2059.1|2052.7|2050.7|647
1667578200000|2022-11-04 16:10:00|2061|2059|2063.2|2061.2|2064.3|2062.3|2060.8|2058.8|546
1667578500000|2022-11-04 16:15:00|2063.3|2061.3|2067.7|2065.7|2068.6|2066.6|2062.3|2060.3|554
1667578800000|2022-11-04 16:20:00|2067.6|2065.6|2066.3|2064.3|2069.6|2067.6|2063.2|2061.2|536
1667579100000|2022-11-04 16:25:00|2066.2|2064.2|2069.6|2067.6|2071.1|2069|2065.6|2063.6|508
1667579400000|2022-11-04 16:30:00|2069.7|2067.7|2076.5|2074.5|2077|2075|2069.6|2067.6|516
1667579700000|2022-11-04 16:35:00|2076.6|2074.6|2078.1|2076.1|2080.3|2078.3|2076|2074|417
1667580000000|2022-11-04 16:40:00|2077.6|2075.6|2075.2|2072.2|2077.7|2075.7|2073.2|2071.1|543
1667580300000|2022-11-04 16:45:00|2074.9|2072.9|2073.5|2071.5|2076.1|2073.6|2072|2069.9|554
1667580600000|2022-11-04 16:50:00|2073.7|2071.7|2075.8|2072.8|2077.2|2075|2073.6|2071.6|515
1667580900000|2022-11-04 16:55:00|2075.9|2072.9|2074.3|2072.3|2076.5|2074|2073.7|2071|495
1667581200000|2022-11-04 17:00:00|2074.7|2071.7|2075.4|2072.4|2075.9|2073.6|2072.9|2070.2|462
1667581500000|2022-11-04 17:05:00|2075.7|2072.7|2074.5|2072.5|2077|2074.6|2070.7|2068.7|572
1667581800000|2022-11-04 17:10:00|2074.7|2072.7|2076.3|2074.3|2079.1|2076.7|2074.3|2072.3|631
1667582100000|2022-11-04 17:15:00|2076.4|2074.4|2075.2|2073.2|2076.4|2074.4|2072.4|2070.4|418
1667582400000|2022-11-04 17:20:00|2075.3|2073.3|2073.6|2071.6|2077.5|2075.5|2073.5|2071.5|466
1667582700000|2022-11-04 17:25:00|2073.8|2071.8|2074.8|2072.8|2076.3|2074.3|2073.3|2071.2|342
1667583000000|2022-11-04 17:30:00|2074.9|2072.9|2072.2|2070.2|2075.2|2073.1|2072.2|2070.2|352
1667583300000|2022-11-04 17:35:00|2072|2070|2073.6|2071.6|2075.5|2073.1|2071.9|2069.9|270
1667583600000|2022-11-04 17:40:00|2073.1|2071.1|2074.1|2072.1|2074.6|2072.6|2073.1|2070.7|261
1667583900000|2022-11-04 17:45:00|2074.2|2072.2|2073.5|2070.5|2074.4|2072.4|2072.1|2069.9|313
1667584200000|2022-11-04 17:50:00|2073.6|2070.6|2074.1|2072.1|2075.8|2073.2|2072.6|2070.1|289
1667584500000|2022-11-04 17:55:00|2074|2072|2075.7|2072.7|2075.9|2073.4|2073.2|2070.6|316
1667584800000|2022-11-04 18:00:00|2075.8|2072.8|2076.2|2073.2|2078.3|2075.6|2074.7|2072.2|448
1667585100000|2022-11-04 18:05:00|2075.6|2073.6|2075.2|2073.2|2077.1|2075|2073.7|2071.4|515
1667585400000|2022-11-04 18:10:00|2075.1|2073.1|2078.6|2076.6|2078.7|2076.6|2074.9|2072.5|360
1667585700000|2022-11-04 18:15:00|2078.5|2076.5|2079.8|2077.8|2080.1|2077.8|2077.1|2075.1|390
1667586000000|2022-11-04 18:20:00|2079.7|2077.7|2080.3|2078.3|2081.2|2079|2078.5|2076|349
1667586300000|2022-11-04 18:25:00|2080|2078|2081.2|2078.2|2082.9|2080.5|2079.4|2076.9|431
1667586600000|2022-11-04 18:30:00|2080.6|2078.6|2084.3|2082.3|2084.6|2082.3|2080.6|2078.2|492
1667586900000|2022-11-04 18:35:00|2084.4|2082.4|2083.6|2080.6|2085.1|2082.7|2082.4|2079.8|517
1667587200000|2022-11-04 18:40:00|2083.5|2080.5|2084.9|2082.9|2087.5|2084.8|2083|2080.5|518
1667587500000|2022-11-04 18:45:00|2085|2083|2082.8|2080.8|2086.1|2083.2|2081.8|2079.4|490
1667587800000|2022-11-04 18:50:00|2082.7|2080.7|2085.2|2082.2|2088.1|2085.7|2082.6|2080.6|452
1667588100000|2022-11-04 18:55:00|2085.3|2082.3|2088.1|2086.1|2090.5|2087.9|2085.1|2082.2|544
1667588400000|2022-11-04 19:00:00|2088.2|2086.2|2087|2084|2089|2086.3|2085.9|2083.2|480
1667588700000|2022-11-04 19:05:00|2086.9|2083.9|2090.3|2087.3|2090.7|2087.7|2084.9|2081.9|489
1667589000000|2022-11-04 19:10:00|2090.4|2087.4|2090.1|2087.1|2091.6|2088.8|2088.9|2086.4|458
1667589300000|2022-11-04 19:15:00|2090.3|2087.3|2090.3|2087.3|2091.5|2088.5|2089.2|2086.5|413
1667589600000|2022-11-04 19:20:00|2090.6|2087.6|2088.4|2085.4|2090.6|2088.2|2087.9|2085|417
1667589900000|2022-11-04 19:25:00|2088.6|2085.6|2090.5|2087.5|2092.2|2089.2|2088.1|2085.5|334
1667590200000|2022-11-04 19:30:00|2090.4|2087.4|2089.4|2086.4|2091|2088.3|2088|2085.2|415
1667590500000|2022-11-04 19:35:00|2089.7|2086.7|2087.5|2085.5|2090.5|2087.5|2086.9|2084.3|502
1667590800000|2022-11-04 19:40:00|2087.8|2084.8|2089|2086|2089.5|2087.1|2087.5|2084.5|412
1667591100000|2022-11-04 19:45:00|2088.7|2085.7|2089|2086|2090.6|2088.1|2088|2085.5|339
1667591400000|2022-11-04 19:50:00|2089.5|2086.5|2091.7|2088.7|2091.9|2089.5|2088.8|2086.3|335
1667591700000|2022-11-04 19:55:00|2092|2089|2091.8|2088.8|2092.1|2089.5|2090.2|2087.2|240
1667592000000|2022-11-04 20:00:00|2091.7|2088.7|2089.3|2086.3|2091.8|2088.8|2089.3|2086.3|373
1667592300000|2022-11-04 20:05:00|2089.6|2086.6|2089.7|2086.7|2089.9|2086.9|2089.2|2086.2|209
1667592600000|2022-11-04 20:10:00|2089.6|2086.6|2090.1|2087.1|2090.4|2087.4|2089.5|2086.5|173
1667592900000|2022-11-04 20:15:00|2090.2|2087.2|2089.5|2086.5|2090.3|2087.3|2089|2086|166
1667593200000|2022-11-04 20:20:00|2089.9|2086.9|2086.7|2083.7|2090.2|2087.2|2086.7|2083.7|331
1667593500000|2022-11-04 20:25:00|2087.1|2084.1|2087.1|2084.1|2088.3|2085.3|2086.8|2083.8|138
1667593800000|2022-11-04 20:30:00|2087|2084|2085.7|2082.7|2087.4|2084.4|2085.6|2082.6|113
1667594100000|2022-11-04 20:35:00|2085.9|2082.9|2085.5|2082.5|2086.4|2083.4|2085|2082|102
1667594400000|2022-11-04 20:40:00|2085.1|2082.1|2085.1|2082.1|2086.7|2083.7|2085|2082|137
1667594700000|2022-11-04 20:45:00|2085|2082|2086|2083|2087.4|2084.4|2084.4|2081.4|186
1667595000000|2022-11-04 20:50:00|2086.1|2083.1|2086.6|2083.6|2091.6|2087.4|2085.9|2081.4|241
1667595300000|2022-11-04 20:55:00|2085.6|2082.6|2088|2085|2091.6|2085.2|2084.3|2079.1|278
1667775600000|2022-11-06 23:00:00|2058.6|2055.6|2055.7|2052.7|2059.7|2056.7|2045.5|2042.5|379
1667775900000|2022-11-06 23:05:00|2055.8|2052.8|2055.1|2050|2060.7|2056|2051.9|2047.1|557
1667776200000|2022-11-06 23:10:00|2055.2|2052.1|2060.7|2057.7|2063.8|2059|2054.8|2050|489
1667776500000|2022-11-06 23:15:00|2060.8|2057.8|2057.4|2054.4|2062.2|2057.8|2052.3|2048.6|382
1667776800000|2022-11-06 23:20:00|2057.5|2054.5|2058.8|2055.8|2059.8|2056.2|2053.6|2050.4|240
1667777100000|2022-11-06 23:25:00|2058.7|2055.7|2056.5|2053.5|2059.9|2055.7|2053.1|2048|295
1667777400000|2022-11-06 23:30:00|2056.6|2053.6|2049.6|2046.6|2056.6|2053.6|2048.2|2045.2|282
1667777700000|2022-11-06 23:35:00|2049.5|2046.5|2053.7|2050.7|2057.1|2054.1|2049.4|2046.4|246
1667778000000|2022-11-06 23:40:00|2053.6|2050.6|2053.3|2050.3|2056.7|2053.7|2051.4|2048.5|263
1667778300000|2022-11-06 23:45:00|2052.7|2050.7|2055.5|2052.5|2055.5|2052.5|2051.6|2048.9|279
1667778600000|2022-11-06 23:50:00|2055.6|2052.6|2052.9|2049.9|2055.6|2052.6|2052.7|2049.7|210
1667778900000|2022-11-06 23:55:00|2052.8|2049.8|2053.8|2050.8|2054.9|2051.9|2051.9|2049|177
1667779200000|2022-11-07 00:00:00|2053.9|2050.9|2057.4|2054.4|2058.7|2055.9|2052.6|2049.6|330
1667779500000|2022-11-07 00:05:00|2058|2055|2057.3|2054.3|2060.6|2057.7|2055.5|2052.9|362
1667779800000|2022-11-07 00:10:00|2057.1|2054.1|2054.8|2051.8|2057.6|2054.6|2053.7|2051|270
1667780100000|2022-11-07 00:15:00|2054.6|2051.6|2054.5|2051.5|2055.6|2053.1|2053.5|2051|230
1667780400000|2022-11-07 00:20:00|2054.4|2051.4|2052.7|2050.7|2055.8|2053|2052.6|2049.9|270
1667780700000|2022-11-07 00:25:00|2053.3|2050.3|2052.8|2049.8|2054.1|2051.4|2051.7|2049.4|180
1667781000000|2022-11-07 00:30:00|2052.7|2049.7|2053.2|2050.2|2053.7|2050.8|2050.2|2047.7|249
1667781300000|2022-11-07 00:35:00|2052.7|2050.7|2052.7|2049.7|2053.4|2050.9|2051.7|2049.2|159
1667781600000|2022-11-07 00:40:00|2052.6|2049.6|2057|2054|2059.1|2056.5|2052.4|2049.6|291
1667781900000|2022-11-07 00:45:00|2056.6|2054.6|2058.7|2055.7|2060|2057.5|2055.3|2052.8|303
1667782200000|2022-11-07 00:50:00|2058.6|2055.6|2058.8|2055.8|2059.6|2056.6|2056.3|2053.3|295
1667782500000|2022-11-07 00:55:00|2058.6|2055.6|2061|2058|2061.1|2058.1|2057.5|2054.5|328
1667782800000|2022-11-07 01:00:00|2061.2|2058.2|2057.8|2054.8|2061.5|2058.8|2053.9|2050.9|745
1667783100000|2022-11-07 01:05:00|2057.9|2054.9|2055.6|2052.6|2060.4|2057.6|2054.8|2051.8|450
1667783400000|2022-11-07 01:10:00|2055.5|2052.5|2055.5|2052.5|2057|2054.2|2052.6|2050.2|470
1667783700000|2022-11-07 01:15:00|2055.8|2052.8|2049.2|2047.2|2055.8|2052.8|2048.5|2045.8|719
1667784000000|2022-11-07 01:20:00|2049.3|2047.3|2044.9|2041.9|2050|2047.3|2043|2040.6|534
1667784300000|2022-11-07 01:25:00|2044.5|2042.5|2044.3|2042.3|2046.6|2043.6|2043.1|2040.8|456
1667784600000|2022-11-07 01:30:00|2044.2|2042.2|2052.3|2049.3|2052.3|2049.5|2043.2|2040.8|528
1667784900000|2022-11-07 01:35:00|2051.8|2048.8|2057.8|2054.8|2059.9|2056.9|2049.8|2047.1|774
1667785200000|2022-11-07 01:40:00|2057.9|2054.9|2056.1|2053.1|2058.4|2055.4|2054.1|2051.6|553
1667785500000|2022-11-07 01:45:00|2056|2053|2053.6|2051.6|2056.7|2054.1|2052.9|2050.3|607
1667785800000|2022-11-07 01:50:00|2054.4|2051.4|2052.3|2050.3|2055.4|2052.7|2051.5|2049|516
1667786100000|2022-11-07 01:55:00|2052.4|2050.4|2053.6|2050.6|2056.4|2053.8|2051.9|2049.5|553
1667786400000|2022-11-07 02:00:00|2053.4|2050.4|2053.9|2050.9|2057|2054.2|2052.6|2049.6|425
1667786700000|2022-11-07 02:05:00|2054|2051|2050.9|2047.9|2054.3|2051.3|2050.5|2047.5|385
1667787000000|2022-11-07 02:10:00|2051|2048|2047.5|2044.5|2051|2048.5|2047|2044|408
1667787300000|2022-11-07 02:15:00|2047.6|2044.6|2047.6|2044.6|2050.9|2048|2046.8|2044|287
1667787600000|2022-11-07 02:20:00|2047.8|2044.8|2047.3|2044.3|2048.5|2045.5|2046.5|2043.8|263
1667787900000|2022-11-07 02:25:00|2047.4|2044.4|2045.8|2043.8|2047.8|2044.8|2045.2|2042.4|302
1667788200000|2022-11-07 02:30:00|2045.9|2043.9|2050.2|2047.2|2050.3|2047.3|2045.3|2042.7|452
1667788500000|2022-11-07 02:35:00|2050.4|2047.4|2052.1|2049.1|2054|2051|2049.6|2046.6|483
1667788800000|2022-11-07 02:40:00|2052|2049|2050.3|2047.3|2052|2049.1|2047.7|2045.2|345
1667789100000|2022-11-07 02:45:00|2050.5|2047.5|2047.8|2044.8|2050.7|2047.7|2047.5|2044.5|302
1667789400000|2022-11-07 02:50:00|2047.9|2044.9|2051.1|2048.1|2051.4|2048.8|2046.7|2044.1|406
1667789700000|2022-11-07 02:55:00|2051.2|2048.2|2053.2|2050.2|2053.8|2050.8|2049.3|2046.3|345
1667790000000|2022-11-07 03:00:00|2053.1|2050.1|2049.9|2046.9|2053.3|2050.8|2049|2046.1|423
1667790300000|2022-11-07 03:05:00|2049.7|2046.7|2050.5|2047.5|2050.7|2047.7|2047.5|2044.5|300
1667790600000|2022-11-07 03:10:00|2050.3|2047.3|2051|2049|2052.4|2049.6|2049.9|2046.9|247
1667790900000|2022-11-07 03:15:00|2050.9|2048.9|2055.2|2052.2|2055.4|2052.7|2050.9|2048.6|293
1667791200000|2022-11-07 03:20:00|2055.1|2052.1|2054|2052|2055.9|2052.9|2053.3|2050.5|360
1667791500000|2022-11-07 03:25:00|2054.7|2051.7|2055.8|2052.8|2056.8|2054.1|2053.7|2050.8|347
1667791800000|2022-11-07 03:30:00|2055.9|2052.9|2057|2054|2057|2054|2054|2051.6|220
1667792100000|2022-11-07 03:35:00|2056.9|2053.9|2059.8|2056.8|2059.9|2057.1|2056.4|2053.7|302
1667792400000|2022-11-07 03:40:00|2059.9|2056.9|2060.4|2057.4|2061.3|2058.8|2058.8|2056.1|354
1667792700000|2022-11-07 03:45:00|2060.2|2057.2|2056.7|2053.7|2061|2058.3|2056|2053.6|323
1667793000000|2022-11-07 03:50:00|2056.8|2053.8|2058.8|2055.8|2058.9|2055.9|2056.1|2053.1|249
1667793300000|2022-11-07 03:55:00|2058.9|2055.9|2059.2|2057.2|2060.3|2057.8|2058.2|2055.6|266
1667793600000|2022-11-07 04:00:00|2058.7|2056.2|2058.8|2055.8|2059.2|2056.8|2057.3|2054.6|197
1667793900000|2022-11-07 04:05:00|2058.9|2055.9|2059.9|2056.9|2060|2057.4|2057.3|2054.8|202
1667794200000|2022-11-07 04:10:00|2059.8|2056.8|2056.8|2053.8|2059.9|2057.3|2056.3|2053.3|167
1667794500000|2022-11-07 04:15:00|2056.5|2053.5|2057.4|2054.4|2058.1|2055.5|2055.7|2052.9|182
1667794800000|2022-11-07 04:20:00|2057.5|2054.5|2058.6|2055.6|2059|2056.5|2056.3|2053.5|162
1667795100000|2022-11-07 04:25:00|2058.3|2055.3|2057.7|2054.7|2059.4|2056.5|2057.5|2054.6|188
1667795400000|2022-11-07 04:30:00|2057.5|2054.5|2059.6|2056.6|2060.5|2057.7|2057.5|2054.5|193
1667795700000|2022-11-07 04:35:00|2059.5|2056.5|2059.9|2056.9|2061.1|2058.6|2059.2|2056.4|154
1667796000000|2022-11-07 04:40:00|2059.8|2056.8|2060.2|2057.2|2060.5|2057.5|2059|2056.2|118
1667796300000|2022-11-07 04:45:00|2060.3|2057.3|2060|2057|2060.9|2057.9|2059.3|2056.3|105
1667796600000|2022-11-07 04:50:00|2059.9|2056.9|2059.9|2056.9|2060.8|2058|2059.1|2056.5|156
1667796900000|2022-11-07 04:55:00|2059.8|2056.8|2059|2056|2059.9|2057.1|2058.4|2056|139
1667797200000|2022-11-07 05:00:00|2059.1|2056.1|2061.8|2058.8|2062.4|2059.4|2058.8|2055.8|287
1667797500000|2022-11-07 05:05:00|2061.6|2058.6|2059.9|2056.9|2061.9|2058.9|2058.9|2055.9|221
1667797800000|2022-11-07 05:10:00|2060|2057|2057.8|2055.8|2060.7|2057.7|2056.9|2053.9|245
1667798100000|2022-11-07 05:15:00|2058.3|2055.3|2059.5|2056.5|2060.4|2057.9|2056.7|2054.1|179
1667798400000|2022-11-07 05:20:00|2059.4|2056.4|2060.6|2057.6|2060.6|2057.6|2058.5|2055.8|176
1667798700000|2022-11-07 05:25:00|2060.5|2057.5|2060.4|2057.4|2060.7|2057.7|2059.1|2056.1|188
1667799000000|2022-11-07 05:30:00|2060.6|2057.6|2063.2|2060.2|2067.2|2064.2|2060|2057|582
1667799300000|2022-11-07 05:35:00|2063.3|2060.3|2059.7|2057.7|2063.8|2060.8|2059.3|2057.2|265
1667799600000|2022-11-07 05:40:00|2059.8|2057.8|2061|2058|2061.2|2058.7|2057.8|2055.2|358
1667799900000|2022-11-07 05:45:00|2060.9|2057.9|2060.2|2057.2|2062.4|2059.4|2058.6|2056|277
1667800200000|2022-11-07 05:50:00|2060.1|2057.1|2056.7|2053.7|2060.1|2057.6|2055.7|2053.1|229
1667800500000|2022-11-07 05:55:00|2056.8|2053.8|2056.5|2053.5|2057.8|2055.3|2055.6|2053.1|296
1667800800000|2022-11-07 06:00:00|2056.6|2053.6|2056.8|2053.8|2057|2054.5|2054.4|2051.8|347
1667801100000|2022-11-07 06:05:00|2056.7|2053.7|2055.8|2052.8|2056.9|2054.4|2054.4|2051.8|277
1667801400000|2022-11-07 06:10:00|2055.7|2052.7|2055.7|2052.7|2056.8|2053.9|2054.4|2051.4|326
1667801700000|2022-11-07 06:15:00|2055.6|2052.6|2055|2052|2057.8|2055.4|2054.7|2051.7|242
1667802000000|2022-11-07 06:20:00|2054.3|2051.3|2054.3|2051.3|2055.9|2052.9|2053.7|2050.7|331
1667802300000|2022-11-07 06:25:00|2054.2|2051.2|2053.7|2050.7|2054.2|2051.2|2051.1|2048.3|375
1667802600000|2022-11-07 06:30:00|2053.8|2050.8|2053.1|2050.1|2053.9|2051.3|2051.1|2048.3|267
1667802900000|2022-11-07 06:35:00|2052.6|2050.6|2054.4|2052.4|2056.2|2053.4|2052.2|2049.7|207
1667803200000|2022-11-07 06:40:00|2054.5|2052.5|2055.4|2053.4|2056.5|2053.8|2054.4|2052|258
1667803500000|2022-11-07 06:45:00|2055.3|2053.3|2056.7|2053.7|2057|2054|2055.1|2052.1|160
1667803800000|2022-11-07 06:50:00|2056.6|2053.6|2057.7|2054.7|2059.4|2056.4|2055.5|2052.6|265
1667804100000|2022-11-07 06:55:00|2057.4|2054.4|2054.5|2051.5|2057.8|2055.3|2054.3|2051.3|258
1667804400000|2022-11-07 07:00:00|2055|2052|2050.9|2047.9|2055.4|2052.4|2049.6|2046.9|546
1667804700000|2022-11-07 07:05:00|2050.8|2047.8|2052.2|2049.2|2052.2|2049.2|2048.9|2045.9|454
1667805000000|2022-11-07 07:10:00|2052.1|2049.1|2048.2|2045.2|2052.7|2049.7|2047.4|2044.9|401
1667805300000|2022-11-07 07:15:00|2048.4|2045.4|2046.8|2043.8|2050.1|2047.1|2046.3|2043.3|364
1667805600000|2022-11-07 07:20:00|2046.7|2043.7|2045.2|2042.2|2046.8|2044|2044.2|2041.4|439
1667805900000|2022-11-07 07:25:00|2044.7|2042.7|2045.2|2042.2|2046.1|2043.6|2044.1|2041.1|362
1667806200000|2022-11-07 07:30:00|2045.3|2042.3|2043.5|2040.5|2048|2045|2043.4|2040.4|471
1667806500000|2022-11-07 07:35:00|2043.4|2040.4|2046.3|2043.3|2048.4|2045.9|2043.4|2040.4|473
1667806800000|2022-11-07 07:40:00|2046.5|2043.5|2045.6|2042.6|2048.2|2045.2|2044.6|2042.2|426
1667807100000|2022-11-07 07:45:00|2045.7|2042.7|2045.9|2042.9|2046.3|2043.7|2043.7|2040.7|402
1667807400000|2022-11-07 07:50:00|2046|2043|2042.4|2040.4|2047.1|2044.1|2041.8|2039.7|365
1667807700000|2022-11-07 07:55:00|2042.5|2040.5|2044.6|2042.6|2045.9|2043.3|2041.8|2039.5|466
1667808000000|2022-11-07 08:00:00|2045|2042|2042.8|2039.8|2045.3|2042.3|2039.7|2037|523
1667808300000|2022-11-07 08:05:00|2042.9|2039.9|2043.3|2041.3|2045|2043|2041.5|2039.4|490
1667808600000|2022-11-07 08:10:00|2043.4|2041.4|2050.1|2047.1|2050.1|2047.2|2043.2|2040.8|468
1667808900000|2022-11-07 08:15:00|2050|2047|2057.3|2054.3|2059.1|2056.6|2049|2046.5|508
1667809200000|2022-11-07 08:20:00|2057.4|2054.4|2056.6|2053.6|2059.1|2057.1|2055.5|2052.9|483
1667809500000|2022-11-07 08:25:00|2056.9|2053.9|2059.1|2056.1|2059.3|2056.6|2055.3|2052.8|510
1667809800000|2022-11-07 08:30:00|2059.2|2056.2|2061.8|2059.8|2064|2061.4|2059.1|2056.1|605
1667810100000|2022-11-07 08:35:00|2061.7|2059.7|2063.6|2061.6|2064.9|2062.6|2060.8|2058.3|418
1667810400000|2022-11-07 08:40:00|2063.7|2061.7|2061|2059|2064.1|2061.7|2059.7|2057.2|375
1667810700000|2022-11-07 08:45:00|2061.1|2059.1|2059.9|2057.9|2062.1|2060.1|2059.6|2057|277
1667811000000|2022-11-07 08:50:00|2059.8|2057.8|2068.7|2065.7|2068.7|2065.7|2059.8|2057.2|509
1667811300000|2022-11-07 08:55:00|2068.8|2065.8|2068.9|2065.9|2070.1|2067.1|2066.1|2063.8|476
1667811600000|2022-11-07 09:00:00|2069|2066|2077.2|2074.2|2078.7|2075.7|2068.5|2065.5|635
1667811900000|2022-11-07 09:05:00|2077.3|2074.3|2078.6|2076.6|2079.8|2077.4|2074.6|2072.2|516
1667812200000|2022-11-07 09:10:00|2078.7|2076.7|2080.7|2078.7|2081.2|2078.7|2077.7|2075.7|396
1667812500000|2022-11-07 09:15:00|2080.6|2078.6|2081.2|2079.2|2082.2|2079.8|2079.3|2077.3|371
1667812800000|2022-11-07 09:20:00|2081.4|2079.4|2079.7|2077.7|2081.7|2079.7|2077.7|2075.7|414
1667813100000|2022-11-07 09:25:00|2079.6|2077.6|2078.6|2076.6|2080.2|2078.2|2077.6|2075.3|453
1667813400000|2022-11-07 09:30:00|2078.7|2076.7|2075.2|2073.2|2079.4|2077.4|2075|2072.5|410
1667813700000|2022-11-07 09:35:00|2075.3|2073.3|2075.1|2073.1|2077.6|2075.2|2075.1|2072.6|454
1667814000000|2022-11-07 09:40:00|2075.6|2073.6|2076.4|2074.4|2076.9|2074.6|2073.1|2071|447
1667814300000|2022-11-07 09:45:00|2076.3|2074.3|2073.5|2071.5|2077.2|2075.2|2073.5|2071.5|401
1667814600000|2022-11-07 09:50:00|2073.6|2071.6|2075.1|2072.1|2077.6|2075.2|2073.3|2070.6|369
1667814900000|2022-11-07 09:55:00|2075|2072|2073.5|2070.5|2075.2|2072.7|2070.7|2068.2|369
1667815200000|2022-11-07 10:00:00|2073.6|2070.6|2074.5|2071.5|2074.9|2072.4|2072.2|2069.5|429
1667815500000|2022-11-07 10:05:00|2074.6|2071.6|2074.6|2072.6|2076.1|2073.5|2073.6|2071|350
1667815800000|2022-11-07 10:10:00|2074.5|2072.5|2076.8|2074.8|2078|2075.6|2073.1|2070.6|385
1667816100000|2022-11-07 10:15:00|2076.9|2074.9|2077.8|2075.8|2079.3|2076.9|2076.8|2074.4|333
1667816400000|2022-11-07 10:20:00|2077.9|2075.9|2078.1|2075.1|2079.3|2076.8|2076.7|2074.1|395
1667816700000|2022-11-07 10:25:00|2078|2075|2077.5|2074.5|2078.1|2075.4|2075.5|2073.2|289
1667817000000|2022-11-07 10:30:00|2077.9|2075.5|2077.7|2074.7|2078.6|2076|2076.9|2074.3|317
1667817300000|2022-11-07 10:35:00|2077.5|2074.5|2072.1|2069.1|2078.1|2075.1|2071|2068.4|344
1667817600000|2022-11-07 10:40:00|2072|2069|2071.9|2068.9|2074|2071.1|2069.8|2067.4|280
1667817900000|2022-11-07 10:45:00|2072|2069|2071.3|2068.3|2072.6|2070|2070.4|2067.9|223
1667818200000|2022-11-07 10:50:00|2071.4|2068.4|2069.4|2066.4|2071.7|2069|2067.8|2064.8|331
1667818500000|2022-11-07 10:55:00|2069.5|2066.5|2070.2|2067.2|2070.5|2068|2067.5|2064.5|337
1667818800000|2022-11-07 11:00:00|2070.1|2067.1|2069.8|2066.8|2070.9|2067.9|2067|2064.3|373
1667819100000|2022-11-07 11:05:00|2069.7|2066.7|2067.5|2064.5|2069.8|2066.8|2067|2064.2|311
1667819400000|2022-11-07 11:10:00|2067.4|2064.4|2065.6|2063.6|2068.8|2066.5|2065.5|2063.2|283
1667819700000|2022-11-07 11:15:00|2065.7|2063.7|2067|2065|2068.5|2065.9|2065.5|2063.3|290
1667820000000|2022-11-07 11:20:00|2067.1|2065.1|2066.6|2063.6|2067.2|2065.1|2065.9|2062.9|205
1667820300000|2022-11-07 11:25:00|2066.9|2063.9|2069.2|2066.2|2069.6|2067|2066.3|2063.7|280
1667820600000|2022-11-07 11:30:00|2069.1|2066.1|2071.2|2068.2|2071.7|2069.2|2067.9|2065|261
1667820900000|2022-11-07 11:35:00|2071.3|2068.3|2070.5|2067.5|2071.5|2068.8|2069.1|2066.4|332
1667821200000|2022-11-07 11:40:00|2070.6|2067.6|2072.3|2070.3|2073.4|2070.8|2070.1|2067.2|248
1667821500000|2022-11-07 11:45:00|2072.4|2070.4|2070.7|2068.7|2072.7|2070.4|2070|2067.2|282
1667821800000|2022-11-07 11:50:00|2071.4|2068.4|2069.9|2066.9|2071.8|2068.8|2068.3|2065.3|275
1667822100000|2022-11-07 11:55:00|2070|2067|2068.8|2065.8|2070.1|2067.6|2067.5|2065.1|307
1667822400000|2022-11-07 12:00:00|2068.7|2065.7|2072.8|2069.8|2073.3|2070.9|2067.6|2064.6|370
1667822700000|2022-11-07 12:05:00|2073.1|2070.1|2071.2|2068.2|2073.1|2070.5|2067.9|2065.8|349
1667823000000|2022-11-07 12:10:00|2071.3|2068.3|2073.3|2070.3|2074.7|2071.8|2070.7|2068.1|366
1667823300000|2022-11-07 12:15:00|2073.2|2070.2|2070.4|2067.4|2073.2|2071.1|2068.9|2066.9|358
1667823600000|2022-11-07 12:20:00|2070.3|2067.3|2066.5|2064.5|2070.3|2067.3|2065.7|2063|464
1667823900000|2022-11-07 12:25:00|2066.3|2064.3|2064.9|2062.9|2067.8|2065.6|2064.9|2062.9|357
1667824200000|2022-11-07 12:30:00|2065|2063|2066.5|2064.5|2066.9|2064.7|2063.9|2061.9|417
1667824500000|2022-11-07 12:35:00|2066.6|2064.6|2068.2|2065.2|2070|2067|2065.9|2063.3|383
1667824800000|2022-11-07 12:40:00|2068.3|2065.3|2064.9|2061.9|2068.4|2065.4|2064.4|2061.8|432
1667825100000|2022-11-07 12:45:00|2065|2062|2065.5|2062.5|2066.6|2064|2063.6|2061.3|408
1667825400000|2022-11-07 12:50:00|2065.4|2062.4|2063.3|2060.3|2066.3|2063.5|2062.8|2060.2|299
1667825700000|2022-11-07 12:55:00|2063.1|2060.1|2065|2063|2066.8|2064.1|2061.6|2059.2|443
1667826000000|2022-11-07 13:00:00|2065.1|2063.1|2068.3|2066.3|2069.3|2066.8|2061.1|2058.6|842
1667826300000|2022-11-07 13:05:00|2068.2|2066.2|2060.6|2058.6|2070.6|2067.6|2060.4|2057.9|814
1667826600000|2022-11-07 13:10:00|2060.3|2058.3|2065.1|2063.1|2066.2|2063.9|2060.1|2057.9|643
1667826900000|2022-11-07 13:15:00|2065.6|2062.6|2068.5|2066.5|2069.7|2067.2|2064.5|2062|685
1667827200000|2022-11-07 13:20:00|2068.4|2066.4|2066.7|2063.7|2068.6|2066.5|2061.6|2059|961
1667827500000|2022-11-07 13:25:00|2067.1|2064.1|2072.2|2069.2|2074.1|2072|2066.2|2063.2|697
1667827800000|2022-11-07 13:30:00|2072.3|2069.3|2071.8|2069.8|2074.2|2071.8|2070.2|2067.6|607
1667828100000|2022-11-07 13:35:00|2071.7|2069.7|2073.6|2071.6|2075.8|2072.9|2070.2|2068.1|641
1667828400000|2022-11-07 13:40:00|2073.5|2071.5|2071.7|2069.7|2075.3|2073.1|2071.7|2069.1|473
1667828700000|2022-11-07 13:45:00|2072.3|2069.3|2073.7|2070.7|2074.4|2071.7|2069.1|2066.7|538
1667829000000|2022-11-07 13:50:00|2073.1|2071.1|2072.6|2070.6|2076.7|2074.4|2072.5|2070.4|422
1667829300000|2022-11-07 13:55:00|2072.7|2070.7|2078.2|2076.2|2078.3|2076.3|2071.1|2068.7|487
1667829600000|2022-11-07 14:00:00|2078.3|2076.3|2080.7|2078.7|2082.9|2080.5|2077.8|2075.8|502
1667829900000|2022-11-07 14:05:00|2080.6|2078.6|2084.7|2082.7|2085.3|2083.3|2080.5|2078.5|441
1667830200000|2022-11-07 14:10:00|2084.8|2082.8|2086.7|2084.7|2087.8|2085.8|2084.7|2082.2|428
1667830500000|2022-11-07 14:15:00|2086.6|2084.6|2089.2|2087.2|2091.5|2089.5|2085|2082.5|443
1667830800000|2022-11-07 14:20:00|2089.1|2087.1|2088.5|2085.5|2090.8|2088.4|2085.8|2083.3|438
1667831100000|2022-11-07 14:25:00|2088.6|2085.6|2087.3|2085.3|2090.5|2088.1|2085.4|2082.9|508
1667831400000|2022-11-07 14:30:00|2087.4|2085.4|2096|2094|2098.2|2095.6|2086.9|2084.6|1134
1667831700000|2022-11-07 14:35:00|2096.2|2094.2|2089.5|2087.5|2096.7|2094.2|2087.4|2085.2|1039
1667832000000|2022-11-07 14:40:00|2089.6|2087.6|2097.6|2095.6|2099|2096.9|2089.6|2087|857
1667832300000|2022-11-07 14:45:00|2097.5|2095.5|2098.3|2096.3|2101.3|2099.3|2095.4|2093.3|743
1667832600000|2022-11-07 14:50:00|2098.4|2096.4|2097.8|2095.8|2102.1|2099.8|2095.5|2092.7|859
1667832900000|2022-11-07 14:55:00|2097.7|2095.7|2098.4|2095.4|2101.8|2099.8|2096.9|2094.4|810
1667833200000|2022-11-07 15:00:00|2098.5|2095.5|2092.9|2089.9|2098.9|2095.9|2090.5|2088|861
1667833500000|2022-11-07 15:05:00|2093|2090|2095.8|2093.8|2096|2093.8|2092|2089.8|640
1667833800000|2022-11-07 15:10:00|2095.7|2093.7|2096|2094|2098.5|2096.5|2092.1|2089.6|579
1667834100000|2022-11-07 15:15:00|2096.1|2094.1|2096.2|2093.2|2098.2|2096.2|2093.6|2090.9|572
1667834400000|2022-11-07 15:20:00|2096.1|2093.1|2085|2083|2096.1|2093.1|2083.9|2081.9|643
1667834700000|2022-11-07 15:25:00|2084.9|2082.9|2086|2084|2086.1|2084.1|2079.5|2076.6|594
1667835000000|2022-11-07 15:30:00|2086.1|2084.1|2086.5|2084.5|2089.4|2087.4|2083|2080.9|759
1667835300000|2022-11-07 15:35:00|2086.7|2084.7|2086.5|2083.5|2088.4|2085.9|2083.8|2081.8|625
1667835600000|2022-11-07 15:40:00|2086.6|2083.6|2085|2082|2087.2|2084.2|2083.3|2080.9|727
1667835900000|2022-11-07 15:45:00|2084.9|2081.9|2082.7|2080.7|2085|2082.4|2080.5|2078.1|596
1667836200000|2022-11-07 15:50:00|2082.6|2080.6|2083.5|2080.5|2086.3|2084.3|2082.6|2080.1|586
1667836500000|2022-11-07 15:55:00|2083.6|2080.6|2084.6|2082.6|2085.1|2082.6|2081.5|2079.5|514
1667836800000|2022-11-07 16:00:00|2084.7|2082.7|2086.5|2084.5|2088.4|2086.4|2083.7|2081.7|469
1667837100000|2022-11-07 16:05:00|2086.6|2084.6|2087.5|2085.5|2088.5|2086.5|2083.4|2081.4|433
1667837400000|2022-11-07 16:10:00|2087.4|2085.4|2089.9|2087.9|2090.1|2088|2084.6|2082.5|451
1667837700000|2022-11-07 16:15:00|2090|2088|2091.8|2089.8|2093|2091|2090|2088|454
1667838000000|2022-11-07 16:20:00|2091.9|2089.9|2091.4|2089.4|2092.4|2090.3|2089.9|2087.3|503
1667838300000|2022-11-07 16:25:00|2091.3|2089.3|2091.4|2089.4|2093.4|2090.9|2090.9|2088.6|399
1667838600000|2022-11-07 16:30:00|2091.5|2089.5|2091.1|2089.1|2092.4|2090.4|2089.9|2087.6|352
1667838900000|2022-11-07 16:35:00|2091|2089|2090.4|2088.4|2093.2|2090.8|2090.1|2087.4|436
1667839200000|2022-11-07 16:40:00|2090.1|2088.1|2088.8|2086.8|2090.1|2088.1|2085.4|2083.2|462
1667839500000|2022-11-07 16:45:00|2088.4|2086.4|2089.8|2086.8|2090.3|2087.8|2087.8|2085.3|508
1667839800000|2022-11-07 16:50:00|2089.7|2086.7|2089.6|2087.6|2090.3|2088|2087.4|2085.3|443
1667840100000|2022-11-07 16:55:00|2089.8|2087.8|2091.4|2089.4|2092|2089.7|2089.8|2087.8|314
1667840400000|2022-11-07 17:00:00|2091.3|2089.3|2088.2|2085.2|2092.1|2090.1|2085.5|2083|425
1667840700000|2022-11-07 17:05:00|2088.1|2085.1|2090.9|2088.9|2091.3|2089|2085.4|2083.1|413
1667841000000|2022-11-07 17:10:00|2090.8|2088.8|2086.9|2084.9|2091.3|2089|2086.6|2084.6|319
1667841300000|2022-11-07 17:15:00|2087.2|2085.2|2087|2085|2087.9|2085.6|2085.4|2083|280
1667841600000|2022-11-07 17:20:00|2087.1|2085.1|2089.1|2086.1|2089.1|2086.1|2085.9|2083.6|292
1667841900000|2022-11-07 17:25:00|2088.5|2086.5|2088.4|2086.4|2088.5|2086.5|2086.8|2084.3|246
1667842200000|2022-11-07 17:30:00|2088.5|2086.5|2089.9|2087.9|2090.4|2088.1|2088.2|2086.2|270
1667842500000|2022-11-07 17:35:00|2090|2088|2088.9|2086.9|2090.5|2088.5|2088.3|2086.1|271
1667842800000|2022-11-07 17:40:00|2088.8|2086.8|2087.1|2084.1|2090|2088|2086.1|2083.6|246
1667843100000|2022-11-07 17:45:00|2086.3|2084.3|2084.6|2082.6|2086.7|2084.7|2084.2|2082.1|364
1667843400000|2022-11-07 17:50:00|2084.7|2082.7|2083.8|2081.8|2084.8|2082.7|2082.6|2080.6|320
1667843700000|2022-11-07 17:55:00|2083.9|2081.9|2086.7|2084.7|2087.2|2085.2|2083.3|2081|229
1667844000000|2022-11-07 18:00:00|2086.4|2084.4|2086|2083|2088.8|2086.3|2085.2|2082.8|248
1667844300000|2022-11-07 18:05:00|2086.1|2083.1|2082.9|2080.9|2086.1|2083.6|2081.8|2079.5|268
1667844600000|2022-11-07 18:10:00|2082.8|2080.8|2084.7|2082.7|2084.8|2082.8|2082.2|2079.8|231
1667844900000|2022-11-07 18:15:00|2084.8|2082.8|2087.6|2085.6|2088.2|2085.7|2084.8|2082.7|246
1667845200000|2022-11-07 18:20:00|2087.7|2085.7|2087.2|2085.2|2088.2|2086.1|2085.6|2083.6|267
1667845500000|2022-11-07 18:25:00|2087.3|2085.3|2087.3|2085.3|2088|2085.7|2083.7|2081.5|333
1667845800000|2022-11-07 18:30:00|2087.5|2085.5|2087.3|2085.3|2088.4|2086.4|2086.9|2084.8|291
1667846100000|2022-11-07 18:35:00|2087.2|2085.2|2085.2|2083.2|2087.4|2085.4|2084.7|2082.5|184
1667846400000|2022-11-07 18:40:00|2085.1|2083.1|2084.9|2082.9|2085.3|2083.3|2083.6|2081.6|228
1667846700000|2022-11-07 18:45:00|2084.8|2082.8|2085.2|2083.2|2086.1|2083.9|2084.6|2082.5|225
1667847000000|2022-11-07 18:50:00|2085|2083|2084.8|2082.8|2085.8|2083.3|2083.6|2081.5|235
1667847300000|2022-11-07 18:55:00|2084.7|2082.7|2086.1|2084.1|2086.3|2084.3|2084.6|2082.3|250
1667847600000|2022-11-07 19:00:00|2086.2|2084.2|2084.7|2081.7|2087.1|2085.1|2083.6|2081.4|251
1667847900000|2022-11-07 19:05:00|2084.5|2081.5|2080.7|2078.7|2084.7|2082.3|2080.6|2078.3|295
1667848200000|2022-11-07 19:10:00|2080.6|2078.6|2082.4|2080.4|2082.5|2080.5|2080.2|2077.8|277
1667848500000|2022-11-07 19:15:00|2082.5|2080.5|2082.2|2080.2|2083.5|2081.5|2081.6|2079.5|218
1667848800000|2022-11-07 19:20:00|2082.3|2080.3|2081.7|2079.7|2082.6|2080.3|2080.6|2078.6|270
1667849100000|2022-11-07 19:25:00|2081.6|2079.6|2080.8|2078.8|2082|2079.7|2080.6|2078.2|234
1667849400000|2022-11-07 19:30:00|2080.9|2078.9|2082.6|2080.6|2083.5|2081.5|2080.2|2078.2|280
1667849700000|2022-11-07 19:35:00|2082.7|2080.7|2086.1|2084.1|2086.2|2084.2|2082.7|2080.4|209
1667850000000|2022-11-07 19:40:00|2086.2|2084.2|2082.7|2080.7|2086.2|2084.2|2082.3|2080.3|282
1667850300000|2022-11-07 19:45:00|2083|2081|2082.6|2080.6|2084.2|2082.2|2082.3|2080.3|326
1667850600000|2022-11-07 19:50:00|2082.7|2080.7|2082.6|2080.6|2083.7|2081.7|2082|2080|193
1667850900000|2022-11-07 19:55:00|2082.5|2080.5|2081.1|2079.1|2082.6|2080.6|2080.1|2078.1|291
1667851200000|2022-11-07 20:00:00|2081|2079|2081.9|2079.9|2082.5|2080.5|2080.9|2078.5|262
1667851500000|2022-11-07 20:05:00|2082|2080|2081.5|2079.5|2082.6|2080.3|2080.4|2078.4|259
1667851800000|2022-11-07 20:10:00|2081.6|2079.6|2082.9|2080.9|2082.9|2080.9|2081.1|2079.1|211
1667852100000|2022-11-07 20:15:00|2083|2081|2081.9|2079.9|2083.8|2081.8|2081.6|2079.1|280
1667852400000|2022-11-07 20:20:00|2082|2080|2082.1|2080.1|2082.4|2080.4|2080.7|2078.7|216
1667852700000|2022-11-07 20:25:00|2082|2080|2083.1|2081.1|2083.3|2081.3|2080.7|2078.7|211
1667853000000|2022-11-07 20:30:00|2083.2|2081.2|2084.6|2082.6|2085.7|2083.7|2083.1|2081.1|232
1667853300000|2022-11-07 20:35:00|2084.5|2082.5|2082.2|2080.2|2084.7|2082.7|2081.7|2079.7|215
1667853600000|2022-11-07 20:40:00|2082.3|2080.3|2082.9|2080.9|2082.9|2080.9|2081.5|2079.5|212
1667853900000|2022-11-07 20:45:00|2083.3|2080.3|2082|2080|2083.3|2080.8|2081|2079|221
1667854200000|2022-11-07 20:50:00|2082.1|2080.1|2080.6|2078.6|2082.4|2080.4|2080.1|2078.1|290
1667854500000|2022-11-07 20:55:00|2080.5|2078.5|2080.2|2077.2|2080.5|2078.5|2079.1|2076.6|177
1667854800000|2022-11-07 21:00:00|2080.1|2077.1|2081.1|2078.1|2081.6|2079.2|2079.7|2076.7|141
1667855100000|2022-11-07 21:05:00|2081.5|2078.5|2081.7|2078.7|2082.1|2079.4|2081.1|2078.2|74
1667855400000|2022-11-07 21:10:00|2081.8|2078.8|2081.2|2078.2|2082.2|2079.7|2081.1|2078.1|79
1667855700000|2022-11-07 21:15:00|2081.3|2078.3|2081.3|2079.3|2082|2079.4|2081.1|2078.3|60
1667856000000|2022-11-07 21:20:00|2081.1|2079.1|2081.6|2078.6|2081.6|2079.3|2080.6|2078.5|51
1667856300000|2022-11-07 21:25:00|2081.4|2078.4|2081.2|2079.2|2081.7|2079.3|2080|2077.4|112
1667856600000|2022-11-07 21:30:00|2081.3|2079.3|2081.2|2078.2|2082.1|2079.3|2081|2078|47
1667856900000|2022-11-07 21:35:00|2081.4|2078.4|2081.7|2078.7|2081.8|2078.8|2081.2|2078.2|38
1667857200000|2022-11-07 21:40:00|2081.6|2078.6|2081.7|2078.7|2082.2|2079.3|2081|2078.2|110
1667857500000|2022-11-07 21:45:00|2081.6|2078.6|2081.5|2078.5|2082.5|2079.7|2081.1|2078.1|109
1667857800000|2022-11-07 21:50:00|2081.6|2078.6|2081.6|2078.6|2082.1|2079.1|2080.8|2078.2|80
1667858100000|2022-11-07 21:55:00|2081.8|2078.8|2082.1|2079.1|2084.2|2079.8|2081.1|2077.1|107
1667862000000|2022-11-07 23:00:00|2081.7|2078.7|2078.5|2075.5|2082.3|2078.9|2078.2|2075|197
1667862300000|2022-11-07 23:05:00|2078.4|2075.4|2078.9|2075.9|2079|2076|2077.7|2075.2|92
1667862600000|2022-11-07 23:10:00|2079|2076|2080.2|2077.2|2080.9|2077.9|2078.2|2075.7|119
1667862900000|2022-11-07 23:15:00|2080|2077|2079.5|2076.5|2080.7|2077.7|2078.9|2075.9|108
1667863200000|2022-11-07 23:20:00|2079.8|2076.8|2078.9|2075.9|2080.7|2077.9|2078.9|2075.9|109
1667863500000|2022-11-07 23:25:00|2079|2076|2079.9|2076.9|2080.4|2077.5|2078.2|2075.9|103
1667863800000|2022-11-07 23:30:00|2079.8|2076.8|2078.4|2075.4|2080.2|2077.9|2077.6|2075|159
1667864100000|2022-11-07 23:35:00|2078.6|2075.6|2078.4|2075.4|2078.8|2076.3|2077.6|2075|94
1667864400000|2022-11-07 23:40:00|2078.2|2075.2|2079.6|2076.6|2079.7|2077.5|2077.2|2074.8|128
1667864700000|2022-11-07 23:45:00|2079.5|2077.5|2078.7|2076.7|2080|2077.9|2078.5|2076|92
1667865000000|2022-11-07 23:50:00|2079.2|2076.2|2079.1|2076.1|2079.8|2077.4|2078.5|2075.7|113
1667865300000|2022-11-07 23:55:00|2079.2|2076.2|2077.7|2075.7|2079.2|2076.5|2077.3|2075|110
1667865600000|2022-11-08 00:00:00|2077.4|2075.4|2077|2075|2077.9|2075.6|2075.9|2073.5|159
1667865900000|2022-11-08 00:05:00|2077.1|2075.1|2077.6|2074.6|2077.9|2075.4|2076.4|2073.9|160
1667866200000|2022-11-08 00:10:00|2077.5|2074.5|2078.3|2076.3|2078.7|2076.4|2077|2074.3|97
1667866500000|2022-11-08 00:15:00|2078.2|2076.2|2078.2|2075.2|2079.5|2076.9|2077.9|2075.2|113
1667866800000|2022-11-08 00:20:00|2077.6|2075.6|2081.4|2078.4|2081.5|2078.8|2077.6|2075.1|163
1667867100000|2022-11-08 00:25:00|2081.5|2078.5|2080.8|2077.8|2081.9|2078.9|2080.3|2077.5|123
1667867400000|2022-11-08 00:30:00|2080.7|2077.7|2084.9|2081.9|2085.1|2082.1|2080.6|2077.6|263
1667867700000|2022-11-08 00:35:00|2084.8|2081.8|2085|2082|2085.8|2083.1|2083.6|2080.9|197
1667868000000|2022-11-08 00:40:00|2085.1|2082.1|2086.3|2083.3|2086.8|2083.8|2084.6|2081.7|127
1667868300000|2022-11-08 00:45:00|2086.2|2083.2|2083.9|2080.9|2086.2|2083.3|2083.2|2080.7|183
1667868600000|2022-11-08 00:50:00|2084|2081|2084.2|2081.2|2084.2|2081.7|2082.3|2079.7|199
1667868900000|2022-11-08 00:55:00|2084.3|2081.3|2084.8|2081.8|2085.1|2082.6|2083.7|2080.9|107
1667869200000|2022-11-08 01:00:00|2084.9|2081.9|2084.7|2081.7|2088.5|2086.1|2084.6|2081.6|406
1667869500000|2022-11-08 01:05:00|2084.8|2081.8|2081.1|2078.1|2085.1|2082.2|2080.1|2077.2|331
1667869800000|2022-11-08 01:10:00|2081.2|2078.2|2080.9|2077.9|2081.7|2079.2|2077.6|2075.2|316
1667870100000|2022-11-08 01:15:00|2080.8|2077.8|2082.3|2079.3|2083|2080|2080.6|2077.7|302
1667870400000|2022-11-08 01:20:00|2082.2|2079.2|2079.7|2076.7|2083.3|2080.5|2079.3|2076.3|361
1667870700000|2022-11-08 01:25:00|2079.6|2076.6|2078.2|2076.2|2081|2078.2|2078.2|2075.5|312
1667871000000|2022-11-08 01:30:00|2079|2076|2078.7|2075.7|2080|2077.3|2076.2|2073.6|358
1667871300000|2022-11-08 01:35:00|2078.6|2075.6|2076|2074|2078.9|2075.9|2075.8|2073.3|339
1667871600000|2022-11-08 01:40:00|2076.2|2074.2|2074|2072|2076.9|2074.3|2073.3|2070.9|343
1667871900000|2022-11-08 01:45:00|2074.1|2072.1|2074.3|2071.3|2076|2073.7|2073.1|2070.5|351
1667872200000|2022-11-08 01:50:00|2074|2071|2072.8|2069.8|2075|2072.5|2072.3|2069.6|411
1667872500000|2022-11-08 01:55:00|2072.7|2069.7|2074.3|2071.3|2075.3|2072.7|2072.6|2069.7|281
1667872800000|2022-11-08 02:00:00|2074.1|2071.1|2071.4|2068.4|2075.5|2072.7|2070.3|2067.9|382
1667873100000|2022-11-08 02:05:00|2071.3|2068.3|2068.8|2066.8|2071.8|2068.9|2067.3|2064.7|322
1667873400000|2022-11-08 02:10:00|2068.7|2066.7|2067.5|2065.5|2069.9|2067.3|2067.1|2064.8|316
1667873700000|2022-11-08 02:15:00|2067.6|2065.6|2068.7|2065.7|2069.3|2066.8|2067.1|2064.5|201
1667874000000|2022-11-08 02:20:00|2068.8|2065.8|2069.3|2066.3|2069.5|2067|2068.2|2065.3|166
1667874300000|2022-11-08 02:25:00|2069.1|2066.1|2068.6|2065.6|2069.7|2067|2067.5|2064.8|230
1667874600000|2022-11-08 02:30:00|2068.7|2065.7|2068.3|2065.3|2069.6|2067.4|2066.8|2064.2|337
1667874900000|2022-11-08 02:35:00|2067.8|2064.8|2067.9|2065.9|2069|2066.4|2066.8|2064.4|241
1667875200000|2022-11-08 02:40:00|2068.3|2065.3|2069.5|2067.5|2069.5|2067.5|2067.5|2065.1|154
1667875500000|2022-11-08 02:45:00|2069.6|2067.6|2071.4|2069.4|2071.9|2069.6|2069.4|2067.4|209
1667875800000|2022-11-08 02:50:00|2071|2069|2070|2068|2071.7|2069.5|2069.8|2067.4|190
1667876100000|2022-11-08 02:55:00|2070.1|2068.1|2069.4|2067.4|2071.8|2069.2|2069.4|2067.1|208
1667876400000|2022-11-08 03:00:00|2069.5|2067.5|2069|2066|2070.5|2068.1|2067.9|2065.5|293
1667876700000|2022-11-08 03:05:00|2068.9|2065.9|2067.9|2065.9|2069.4|2067|2067.3|2064.9|269
1667877000000|2022-11-08 03:10:00|2068|2066|2068.9|2065.9|2069|2066.5|2066.8|2064.1|184
1667877300000|2022-11-08 03:15:00|2068.8|2065.8|2068.1|2066.1|2069.7|2067|2067.8|2065.4|203
1667877600000|2022-11-08 03:20:00|2068.2|2066.2|2067.8|2065.8|2069|2066.3|2067.1|2064.6|182
1667877900000|2022-11-08 03:25:00|2067.7|2065.7|2067.3|2065.3|2068.5|2065.9|2066.5|2064.1|179
1667878200000|2022-11-08 03:30:00|2067.2|2065.2|2067.7|2065.7|2069.3|2066.8|2066.9|2064.4|171
1667878500000|2022-11-08 03:35:00|2067.8|2065.8|2068.1|2065.1|2068.5|2065.8|2066.7|2064.4|127
1667878800000|2022-11-08 03:40:00|2068|2065|2067.4|2064.4|2068.5|2066|2066.3|2064|157
1667879100000|2022-11-08 03:45:00|2067.7|2064.7|2067.5|2064.5|2067.9|2065.4|2066.4|2063.7|163
1667879400000|2022-11-08 03:50:00|2067.4|2064.4|2066|2064|2067.9|2065|2066|2063.7|144
1667879700000|2022-11-08 03:55:00|2066.3|2063.3|2064.6|2062.6|2066.7|2064|2064.5|2062.2|98
1667880000000|2022-11-08 04:00:00|2064.5|2062.5|2065.2|2063.2|2067.1|2064.6|2064.1|2061.9|200
1667880300000|2022-11-08 04:05:00|2065.1|2063.1|2066.1|2063.1|2066.5|2063.9|2064|2062|160
1667880600000|2022-11-08 04:10:00|2065.2|2063.2|2064.6|2062.6|2065.4|2063.2|2063.9|2061.4|137
1667880900000|2022-11-08 04:15:00|2064.7|2062.7|2063.7|2060.7|2065|2062.8|2063|2060.7|125
1667881200000|2022-11-08 04:20:00|2063.1|2061.1|2063.3|2060.3|2065|2062.5|2062.8|2060.2|119
1667881500000|2022-11-08 04:25:00|2062.7|2059.7|2061.6|2059.6|2062.7|2059.9|2060.6|2058.2|147
1667881800000|2022-11-08 04:30:00|2061.5|2059.5|2057.6|2054.6|2061.8|2059.6|2057.1|2054.4|160
1667882100000|2022-11-08 04:35:00|2057.7|2054.7|2058.7|2055.7|2059.5|2057|2057.3|2054.6|131
1667882400000|2022-11-08 04:40:00|2058.8|2055.8|2057|2054|2058.8|2056|2056.4|2053.8|160
1667882700000|2022-11-08 04:45:00|2057.2|2054.2|2057.3|2055.3|2058.6|2055.9|2055.7|2053.2|122
1667883000000|2022-11-08 04:50:00|2057.2|2055.2|2056.5|2053.5|2057.9|2055.7|2055.7|2053.2|182
1667883300000|2022-11-08 04:55:00|2055.4|2052.4|2055.7|2052.7|2055.8|2053.2|2053.4|2050.7|214
1667883600000|2022-11-08 05:00:00|2055.8|2052.8|2052.9|2050.9|2056.2|2053.3|2052.3|2049.8|156
1667883900000|2022-11-08 05:05:00|2053.5|2050.5|2052.8|2049.8|2053.9|2051.3|2051.8|2049.3|128
1667884200000|2022-11-08 05:10:00|2052.3|2049.3|2051.2|2048.2|2052.9|2050.3|2050.6|2047.8|145
1667884500000|2022-11-08 05:15:00|2050.7|2048.7|2051.8|2049.8|2052.3|2050.1|2050.7|2048.2|141
1667884800000|2022-11-08 05:20:00|2051.9|2049.9|2052.6|2050.6|2053.3|2051.2|2051.5|2049.1|178
1667885100000|2022-11-08 05:25:00|2052.7|2050.7|2053.6|2050.6|2054.2|2051.7|2052.2|2049.7|172
1667885400000|2022-11-08 05:30:00|2053.7|2050.7|2054.1|2051.1|2058.6|2055.7|2053.6|2050.6|462
1667885700000|2022-11-08 05:35:00|2054.4|2051.4|2053|2050|2054.6|2051.6|2052.6|2049.7|276
1667886000000|2022-11-08 05:40:00|2052.6|2050.6|2055.6|2053.6|2056.2|2053.6|2052.6|2050|211
1667886300000|2022-11-08 05:45:00|2055.7|2053.7|2055.3|2052.3|2057.1|2054.1|2055|2052|246
1667886600000|2022-11-08 05:50:00|2055.4|2052.4|2057.9|2054.9|2058.2|2055.7|2054.1|2051.9|258
1667886900000|2022-11-08 05:55:00|2057.7|2054.7|2054.2|2052.2|2057.7|2054.7|2054.2|2051.4|252
1667887200000|2022-11-08 06:00:00|2054.1|2052.1|2058.9|2055.9|2059.5|2056.8|2054.1|2051.8|273
1667887500000|2022-11-08 06:05:00|2058.7|2055.7|2061.5|2058.5|2061.5|2058.5|2058.6|2055.6|243
1667887800000|2022-11-08 06:10:00|2061.7|2058.7|2059.1|2056.1|2062.2|2059.7|2058.6|2055.6|222
1667888100000|2022-11-08 06:15:00|2059|2056|2060.5|2057.5|2060.7|2057.7|2058.1|2055.1|196
1667888400000|2022-11-08 06:20:00|2060.3|2057.3|2060.4|2057.4|2063.1|2060.2|2060.1|2057.3|228
1667888700000|2022-11-08 06:25:00|2060.3|2057.3|2060|2057|2062.3|2059.3|2059.7|2056.7|212
1667889000000|2022-11-08 06:30:00|2060.1|2057.1|2063.2|2061.2|2064.3|2061.9|2060.1|2057.1|264
1667889300000|2022-11-08 06:35:00|2063.3|2061.3|2066.2|2063.2|2066.3|2063.3|2063.3|2061|211
1667889600000|2022-11-08 06:40:00|2065.7|2062.7|2069.7|2066.7|2069.8|2066.8|2065.1|2062.2|259
1667889900000|2022-11-08 06:45:00|2069.8|2066.8|2069.4|2066.4|2070.7|2068.1|2068.7|2065.7|266
1667890200000|2022-11-08 06:50:00|2069.5|2066.5|2068.7|2065.7|2069.8|2066.8|2068.2|2065.2|242
1667890500000|2022-11-08 06:55:00|2068.8|2065.8|2068.4|2065.4|2069.5|2066.5|2067.3|2064.7|254
1667890800000|2022-11-08 07:00:00|2068.3|2065.3|2069|2067|2069.9|2067.4|2067.4|2064.8|274
1667891100000|2022-11-08 07:05:00|2069.3|2067.3|2067.4|2065.4|2070.3|2067.8|2066|2064|308
1667891400000|2022-11-08 07:10:00|2067.2|2065.2|2065|2062|2067.4|2065.4|2063.1|2060.6|364
1667891700000|2022-11-08 07:15:00|2065.1|2062.1|2066.4|2063.4|2067.1|2064.6|2064.1|2061.3|276
1667892000000|2022-11-08 07:20:00|2066.5|2063.5|2065.6|2062.6|2066.9|2064.3|2064.5|2062|310
1667892300000|2022-11-08 07:25:00|2065.7|2062.7|2069.2|2066.2|2069.2|2066.6|2064.3|2062|281
1667892600000|2022-11-08 07:30:00|2069.1|2066.1|2066.5|2063.5|2069.3|2066.8|2065.5|2063.1|258
1667892900000|2022-11-08 07:35:00|2066.4|2063.4|2065.1|2062.1|2066.9|2063.9|2063.1|2060.6|368
1667893200000|2022-11-08 07:40:00|2065.2|2062.2|2065.9|2062.9|2066.4|2063.9|2063.3|2060.3|356
1667893500000|2022-11-08 07:45:00|2066|2063|2065.2|2063.2|2066.6|2064.5|2063.6|2061.5|293
1667893800000|2022-11-08 07:50:00|2065.1|2063.1|2067.2|2065.2|2067.2|2065.2|2063.6|2060.8|263
1667894100000|2022-11-08 07:55:00|2067.1|2065.1|2070.4|2067.4|2071.1|2068.4|2066.6|2063.6|277
1667894400000|2022-11-08 08:00:00|2070.5|2067.5|2066.2|2063.2|2071.5|2068.6|2065.7|2063.1|494
1667894700000|2022-11-08 08:05:00|2065.5|2063.5|2068.4|2065.4|2070.2|2067.8|2065.3|2062.7|428
1667895000000|2022-11-08 08:10:00|2068.5|2065.5|2068.4|2066.4|2069.9|2067.1|2066.3|2063.9|440
1667895300000|2022-11-08 08:15:00|2068.3|2066.3|2065.9|2062.9|2068.9|2066.3|2064.3|2061.9|462
1667895600000|2022-11-08 08:20:00|2066|2063|2065.7|2063.7|2070.1|2067.6|2065.3|2062.8|427
1667895900000|2022-11-08 08:25:00|2065.6|2063.6|2066.2|2063.2|2067.8|2065.3|2065|2062|443
1667896200000|2022-11-08 08:30:00|2066.3|2063.3|2062.8|2059.8|2066.3|2063.5|2062.2|2059.7|403
1667896500000|2022-11-08 08:35:00|2062.9|2059.9|2064|2061|2065.1|2062.6|2062|2059.7|372
1667896800000|2022-11-08 08:40:00|2063.9|2060.9|2064.4|2061.4|2064.5|2062.3|2061.7|2059|263
1667897100000|2022-11-08 08:45:00|2064.3|2061.3|2059.8|2057.8|2065|2062|2058.5|2055.5|404
1667897400000|2022-11-08 08:50:00|2059.7|2057.7|2056.8|2053.8|2060.2|2057.7|2056.6|2053.7|360
1667897700000|2022-11-08 08:55:00|2056.9|2053.9|2057.8|2054.8|2058.7|2056.2|2055.7|2053.3|332
1667898000000|2022-11-08 09:00:00|2057.6|2054.6|2057.3|2054.3|2057.8|2055.4|2052.9|2050.4|440
1667898300000|2022-11-08 09:05:00|2057.2|2054.2|2058.8|2055.8|2060.4|2057.9|2056.9|2053.9|322
1667898600000|2022-11-08 09:10:00|2058.5|2055.5|2059.5|2056.5|2060.8|2058.3|2058.3|2055.5|348
1667898900000|2022-11-08 09:15:00|2059.3|2056.3|2062.8|2059.8|2063.2|2060.6|2058.8|2056.2|340
1667899200000|2022-11-08 09:20:00|2062.6|2060.6|2069.1|2066.1|2070.1|2067.6|2062.6|2060.6|347
1667899500000|2022-11-08 09:25:00|2069|2066|2069|2067|2070.3|2068.3|2068.2|2065.8|307
1667899800000|2022-11-08 09:30:00|2068.9|2066.9|2070.1|2068.1|2070.5|2068.5|2068.3|2065.8|272
1667900100000|2022-11-08 09:35:00|2069.8|2067.8|2072.9|2070.9|2073.2|2071.2|2069.8|2067.8|244
1667900400000|2022-11-08 09:40:00|2073.3|2071.3|2072.7|2070.7|2074.3|2072.3|2071.8|2069.8|365
1667900700000|2022-11-08 09:45:00|2072.8|2070.8|2070.3|2068.3|2073.1|2070.8|2069.9|2067.8|336
1667901000000|2022-11-08 09:50:00|2069.9|2067.9|2070|2068|2071.2|2069.2|2069.4|2067.4|335
1667901300000|2022-11-08 09:55:00|2069.9|2067.9|2073.4|2070.4|2073.5|2071.3|2069.7|2067.7|352
1667901600000|2022-11-08 10:00:00|2072.7|2070.7|2070.4|2068.4|2073.1|2071.1|2069.9|2067.9|397
1667901900000|2022-11-08 10:05:00|2070.6|2068.6|2073|2071|2073.8|2071.8|2070|2068|424
1667902200000|2022-11-08 10:10:00|2073.2|2071.2|2071.7|2069.7|2073.6|2071.6|2070|2067.8|409
1667902500000|2022-11-08 10:15:00|2072.3|2069.3|2069.5|2067.5|2072.5|2070.2|2069.2|2067|302
1667902800000|2022-11-08 10:20:00|2069.6|2067.6|2065.8|2063.8|2069.6|2067.6|2065.7|2063.7|194
1667903100000|2022-11-08 10:25:00|2065.7|2063.7|2068|2065|2068|2065.5|2064.6|2062.6|196
1667903400000|2022-11-08 10:30:00|2067.9|2064.9|2070.5|2068.5|2071.2|2069.2|2067.6|2064.9|253
1667903700000|2022-11-08 10:35:00|2070.4|2068.4|2071.1|2068.1|2071.8|2069.7|2070.2|2067.8|297
1667904000000|2022-11-08 10:40:00|2071.2|2068.2|2070.1|2067.1|2071.4|2068.9|2068.9|2066.1|319
1667904300000|2022-11-08 10:45:00|2070|2067|2070.1|2068.1|2070.7|2068.3|2069.3|2066.8|206
1667904600000|2022-11-08 10:50:00|2070|2068|2069.4|2067.4|2071.6|2069.4|2069.3|2067.3|238
1667904900000|2022-11-08 10:55:00|2069.2|2067.2|2069.3|2066.3|2070.4|2068.4|2068.2|2066.1|271
1667905200000|2022-11-08 11:00:00|2069.2|2066.2|2070.1|2068.1|2070.3|2068.3|2067.7|2065.5|326
1667905500000|2022-11-08 11:05:00|2070.2|2068.2|2070.4|2068.4|2071.3|2069|2069.2|2067|176
1667905800000|2022-11-08 11:10:00|2070.5|2068.5|2072.7|2070.7|2073.3|2071|2070.5|2068.5|313
1667906100000|2022-11-08 11:15:00|2072.6|2070.6|2073.7|2071.7|2074|2072|2072.1|2069.5|243
1667906400000|2022-11-08 11:20:00|2073.6|2071.6|2077.5|2075.5|2078.2|2076.2|2073.2|2071.2|204
1667906700000|2022-11-08 11:25:00|2078|2076|2076.1|2074.1|2078.5|2076.5|2075.8|2073.6|372
1667907000000|2022-11-08 11:30:00|2076|2074|2079.5|2076.5|2079.5|2076.6|2075.8|2073.3|308
1667907300000|2022-11-08 11:35:00|2079.3|2076.3|2077.5|2075.5|2079.3|2076.5|2076.9|2074.6|257
1667907600000|2022-11-08 11:40:00|2077.6|2075.6|2074.9|2072.9|2079.1|2076.6|2074.6|2072.6|255
1667907900000|2022-11-08 11:45:00|2074.8|2072.8|2075.7|2073.7|2077.4|2074.8|2074.7|2072.4|305
1667908200000|2022-11-08 11:50:00|2075.6|2073.6|2075.6|2073.6|2076.1|2074.1|2074.1|2072.1|250
1667908500000|2022-11-08 11:55:00|2075.9|2073.9|2076.6|2074.6|2078.6|2076.1|2075.9|2073.6|302
1667908800000|2022-11-08 12:00:00|2076.7|2074.7|2076.1|2073.1|2078.5|2075.5|2074.6|2072.1|378
1667909100000|2022-11-08 12:05:00|2076|2073|2074.4|2072.4|2077.2|2074.2|2074.4|2072.1|370
1667909400000|2022-11-08 12:10:00|2074.6|2072.6|2071.8|2069.8|2075.7|2072.9|2071.6|2069.2|344
1667909700000|2022-11-08 12:15:00|2071.7|2069.7|2070|2068|2072|2069.8|2069.3|2066.9|392
1667910000000|2022-11-08 12:20:00|2069.9|2067.9|2071|2069|2072.9|2070.7|2069.7|2067.7|309
1667910300000|2022-11-08 12:25:00|2071.4|2069.4|2072|2069|2072.2|2069.6|2069.6|2067.2|271
1667910600000|2022-11-08 12:30:00|2071.9|2068.9|2074.4|2071.4|2076.3|2073.3|2071.8|2068.9|397
1667910900000|2022-11-08 12:35:00|2074.3|2071.3|2076.9|2074.9|2077.9|2075.9|2074.3|2071.3|340
1667911200000|2022-11-08 12:40:00|2076.8|2074.8|2077|2074|2077.4|2074.9|2075.3|2072.9|351
1667911500000|2022-11-08 12:45:00|2076.9|2073.9|2074.3|2072.3|2077.1|2074.9|2074.3|2071.4|288
1667911800000|2022-11-08 12:50:00|2074.4|2072.4|2074.6|2072.6|2076.3|2073.9|2074.1|2071.5|256
1667912100000|2022-11-08 12:55:00|2074.5|2072.5|2075.9|2072.9|2076.9|2074.4|2074.3|2071.8|348
1667912400000|2022-11-08 13:00:00|2076.1|2073.1|2078.8|2076.8|2079.9|2077.4|2074.7|2071.7|606
1667912700000|2022-11-08 13:05:00|2078.7|2076.7|2080.5|2077.5|2081|2078|2077.4|2074.5|404
1667913000000|2022-11-08 13:10:00|2080.7|2077.7|2081.5|2078.5|2082.1|2079.7|2079.9|2077.1|431
1667913300000|2022-11-08 13:15:00|2081.4|2078.4|2079.1|2076.1|2081.5|2078.9|2077.8|2074.8|424
1667913600000|2022-11-08 13:20:00|2079.2|2076.2|2082.6|2079.6|2083.8|2081|2079.2|2076.2|534
1667913900000|2022-11-08 13:25:00|2082.3|2079.3|2078.5|2076.5|2083.5|2080.5|2078.2|2075.7|419
1667914200000|2022-11-08 13:30:00|2078.6|2076.6|2075.4|2072.4|2081.1|2078.6|2075|2072|337
1667914500000|2022-11-08 13:35:00|2075.5|2073.4|2079.2|2076.2|2080.3|2077.3|2075.3|2072.7|350
1667914800000|2022-11-08 13:40:00|2078.9|2076.9|2083|2080|2083.2|2080.9|2078.9|2076.6|321
1667915100000|2022-11-08 13:45:00|2083.1|2080.1|2081|2078|2083.4|2080.6|2081|2078|266
1667915400000|2022-11-08 13:50:00|2081.1|2078.1|2081.3|2078.3|2082.5|2079.7|2079.3|2076.7|306
1667915700000|2022-11-08 13:55:00|2081.4|2078.4|2078.5|2075.5|2081.4|2078.9|2076.2|2073.6|450
1667916000000|2022-11-08 14:00:00|2078.4|2075.4|2083.1|2080.1|2083.5|2080.9|2078.4|2075.4|414
1667916300000|2022-11-08 14:05:00|2083|2080|2085.3|2082.3|2085.4|2082.4|2082.2|2079.5|414
1667916600000|2022-11-08 14:10:00|2085.6|2082.6|2083.9|2081.9|2086|2083.2|2083.5|2080.5|355
1667916900000|2022-11-08 14:15:00|2083.8|2081.8|2085.7|2083.7|2085.9|2083.9|2081.7|2079.3|260
1667917200000|2022-11-08 14:20:00|2085.8|2083.8|2087.3|2084.3|2088.1|2085.4|2084.7|2082.2|364
1667917500000|2022-11-08 14:25:00|2087.1|2084.1|2092.8|2089.8|2093.2|2090.6|2085.9|2083.4|538
1667917800000|2022-11-08 14:30:00|2092.7|2089.7|2096.7|2094.7|2100.9|2098.7|2090.3|2087.3|860
1667918100000|2022-11-08 14:35:00|2096.8|2094.8|2089.3|2086.3|2097.4|2095.3|2087.5|2084.5|688
1667918400000|2022-11-08 14:40:00|2089.2|2086.2|2094.6|2091.6|2094.9|2091.9|2088.3|2085.8|690
1667918700000|2022-11-08 14:45:00|2094.7|2091.7|2096|2093|2098.3|2095.3|2090.6|2087.8|786
1667919000000|2022-11-08 14:50:00|2095.9|2092.9|2098.5|2095.5|2101|2098|2094.4|2091.9|833
1667919300000|2022-11-08 14:55:00|2098.6|2095.6|2100.6|2097.6|2103.1|2100.1|2097.8|2094.8|741
1667919600000|2022-11-08 15:00:00|2100.3|2097.3|2101.9|2098.9|2103.5|2100.8|2099.1|2096.1|815
1667919900000|2022-11-08 15:05:00|2102.3|2099.3|2128.4|2125.4|2129.1|2126.1|2101.1|2098.1|920
1667920200000|2022-11-08 15:10:00|2128.3|2125.3|2135.4|2132.4|2138.4|2136|2127.4|2124.4|1417
1667920500000|2022-11-08 15:15:00|2135.6|2132.6|2144.2|2141.2|2147.9|2144.9|2133.9|2130.9|1301
1667920800000|2022-11-08 15:20:00|2144.3|2141.3|2134.8|2131.8|2149.9|2146.9|2132.5|2129.5|1274
1667921100000|2022-11-08 15:25:00|2134.4|2131.4|2137.4|2134.4|2140.5|2137.5|2132.5|2129.5|1179
1667921400000|2022-11-08 15:30:00|2137.5|2134.5|2143.7|2140.7|2146.4|2143.4|2137.4|2134.4|1007
1667921700000|2022-11-08 15:35:00|2143.8|2140.8|2140.3|2137.3|2146|2143|2138.9|2135.9|886
1667922000000|2022-11-08 15:40:00|2140.4|2137.4|2147.5|2144.5|2148.6|2145.6|2138.2|2135.2|1069
1667922300000|2022-11-08 15:45:00|2147.7|2144.7|2154.2|2151.2|2154.4|2151.8|2146.3|2143.3|906
1667922600000|2022-11-08 15:50:00|2154.3|2151.3|2148.2|2145.2|2155.5|2152.5|2147.7|2144.7|861
1667922900000|2022-11-08 15:55:00|2148.5|2145.5|2150.9|2147.9|2151.4|2148.4|2147|2144|791
1667923200000|2022-11-08 16:00:00|2151.1|2148.1|2150.5|2147.5|2154.7|2151.7|2147|2144|789
1667923500000|2022-11-08 16:05:00|2150.4|2147.4|2152.5|2149.5|2153|2150.5|2149.5|2146.5|681
1667923800000|2022-11-08 16:10:00|2152.6|2149.6|2152|2149|2153.7|2151.2|2148.9|2145.9|800
1667924100000|2022-11-08 16:15:00|2151.9|2148.9|2155.9|2152.9|2157.5|2154.9|2151.7|2148.7|761
1667924400000|2022-11-08 16:20:00|2156|2153|2159.1|2156.1|2159.3|2156.7|2153|2150|702
1667924700000|2022-11-08 16:25:00|2159.2|2156.2|2159.9|2156.9|2162|2159|2156.7|2153.7|556
1667925000000|2022-11-08 16:30:00|2160|2157|2159.1|2157.1|2161.4|2158.6|2156.5|2153.5|658
1667925300000|2022-11-08 16:35:00|2159.2|2157.2|2160.6|2157.6|2161.9|2159.3|2157.8|2154.9|491
1667925600000|2022-11-08 16:40:00|2160.5|2157.5|2163.6|2160.6|2164.1|2161.1|2160|2157.4|495
1667925900000|2022-11-08 16:45:00|2163.7|2160.7|2162.9|2159.9|2164.2|2161.6|2160.7|2157.7|476
1667926200000|2022-11-08 16:50:00|2162.8|2159.8|2162.3|2159.3|2163.5|2160.6|2158.8|2155.9|504
1667926500000|2022-11-08 16:55:00|2162.1|2159.1|2157.8|2155.8|2162.6|2160.1|2156.9|2154.4|490
1667926800000|2022-11-08 17:00:00|2158|2156|2156.5|2154.5|2161.6|2158.6|2155.8|2153.8|406
1667927100000|2022-11-08 17:05:00|2156.7|2154.7|2156|2153|2158.3|2155.6|2155.7|2152.9|385
1667927400000|2022-11-08 17:10:00|2156.1|2153.1|2151.1|2149.1|2156.1|2153.1|2150.9|2148.3|545
1667927700000|2022-11-08 17:15:00|2151.6|2148.6|2144.8|2141.8|2152.1|2149.1|2144.1|2141.1|472
1667928000000|2022-11-08 17:20:00|2144.7|2141.7|2148.9|2145.9|2150.5|2147.6|2144.3|2141.3|515
1667928300000|2022-11-08 17:25:00|2149|2146|2149.9|2146.9|2151.3|2148.3|2148|2145|440
1667928600000|2022-11-08 17:30:00|2149.7|2146.7|2147.5|2144.5|2151|2148|2147.4|2144.4|545
1667928900000|2022-11-08 17:35:00|2147.6|2144.6|2148|2145|2148.3|2145.3|2146|2143|378
1667929200000|2022-11-08 17:40:00|2148.2|2145.2|2146.5|2143.5|2148.3|2145.6|2145.4|2142.4|368
1667929500000|2022-11-08 17:45:00|2146.4|2143.4|2146.6|2143.6|2148.3|2145.3|2145.1|2142.1|362
1667929800000|2022-11-08 17:50:00|2146.8|2143.8|2145.6|2142.6|2146.9|2143.9|2143.9|2140.9|326
1667930100000|2022-11-08 17:55:00|2145.7|2142.7|2148.4|2145.4|2149.2|2146.2|2145.5|2142.5|412
1667930400000|2022-11-08 18:00:00|2148.5|2145.5|2147.5|2144.5|2148.8|2145.8|2146.6|2143.6|322
1667930700000|2022-11-08 18:05:00|2147.6|2144.6|2151.2|2148.2|2153.6|2150.6|2147.5|2144.5|417
1667931000000|2022-11-08 18:10:00|2151|2148|2149.9|2146.9|2151.2|2148.6|2148.5|2146|400
1667931300000|2022-11-08 18:15:00|2149.8|2146.8|2149.6|2146.6|2153.7|2151|2149.2|2146.4|468
1667931600000|2022-11-08 18:20:00|2149.3|2146.3|2144.5|2141.5|2149.3|2146.7|2140|2137|825
1667931900000|2022-11-08 18:25:00|2144|2141|2135.9|2132.9|2144.1|2141.1|2133.4|2130.4|747
1667932200000|2022-11-08 18:30:00|2135.7|2132.7|2138.7|2135.7|2141.8|2138.8|2130.6|2127.6|752
1667932500000|2022-11-08 18:35:00|2138.6|2135.6|2141|2139|2142.2|2139.7|2138.4|2135.4|475
1667932800000|2022-11-08 18:40:00|2141.5|2138.5|2141.9|2138.9|2144.4|2141.9|2140.9|2137.9|383
1667933100000|2022-11-08 18:45:00|2142|2139|2140|2137|2143.9|2140.9|2139.4|2136.7|511
1667933400000|2022-11-08 18:50:00|2140.1|2137.1|2140.6|2138.6|2142.2|2139.7|2139.1|2136.2|526
1667933700000|2022-11-08 18:55:00|2141.4|2138.4|2138.8|2136.8|2142.6|2140|2137.2|2134.6|592
1667934000000|2022-11-08 19:00:00|2139.3|2136.3|2137.4|2134.4|2140.2|2137.5|2136.7|2134.2|548
1667934300000|2022-11-08 19:05:00|2137.5|2134.5|2132.9|2130.9|2138.2|2135.5|2132.8|2130.3|566
1667934600000|2022-11-08 19:10:00|2132.8|2130.8|2135.2|2132.2|2135.2|2132.4|2132.3|2129.7|488
1667934900000|2022-11-08 19:15:00|2135.3|2132.3|2134.2|2131.2|2137.1|2134.1|2133.5|2130.9|450
1667935200000|2022-11-08 19:20:00|2134.3|2131.3|2127.7|2125.7|2135|2132|2127.4|2124.8|481
1667935500000|2022-11-08 19:25:00|2127.6|2125.6|2125.3|2123.3|2129.3|2126.9|2125.3|2122.6|497
1667935800000|2022-11-08 19:30:00|2125.8|2122.8|2126.9|2123.9|2127|2124.4|2123.4|2120.6|530
1667936100000|2022-11-08 19:35:00|2127|2124|2131.7|2129.7|2133|2130.9|2126.9|2123.9|629
1667936400000|2022-11-08 19:40:00|2131.8|2129.8|2132|2129|2134.4|2132|2130.9|2128.2|486
1667936700000|2022-11-08 19:45:00|2132.1|2129.1|2135.9|2133.9|2136.9|2134.3|2131.3|2128.7|504
1667937000000|2022-11-08 19:50:00|2136.4|2133.4|2137.2|2135.2|2139|2136.5|2135.4|2132.9|487
1667937300000|2022-11-08 19:55:00|2137.3|2135.3|2135.7|2132.7|2139.6|2137.3|2134.3|2131.7|421
1667937600000|2022-11-08 20:00:00|2135.9|2132.9|2137|2134|2140.1|2137.6|2135.7|2132.7|514
1667937900000|2022-11-08 20:05:00|2136.8|2134.8|2135|2132|2138.4|2135.7|2135|2132|369
1667938200000|2022-11-08 20:10:00|2135.1|2132.1|2137.5|2134.5|2138.1|2135.5|2135.1|2132.1|370
1667938500000|2022-11-08 20:15:00|2137.7|2134.7|2138.6|2135.6|2139.4|2136.4|2137.1|2134.4|390
1667938800000|2022-11-08 20:20:00|2138.5|2135.5|2138.6|2136.6|2139.5|2136.8|2137.5|2134.8|257
1667939100000|2022-11-08 20:25:00|2138.7|2136.7|2138.9|2136.9|2140.7|2138.1|2137.3|2134.9|282
1667939400000|2022-11-08 20:30:00|2138.7|2136.7|2139.7|2136.7|2142.3|2139.8|2138.6|2136|352
1667939700000|2022-11-08 20:35:00|2139.6|2136.6|2138|2135|2140.3|2137.6|2137.2|2134.7|429
1667940000000|2022-11-08 20:40:00|2138.3|2135.3|2138.4|2135.4|2140.8|2138.3|2137.5|2135|316
1667940300000|2022-11-08 20:45:00|2138.5|2135.5|2138|2135|2142|2139.6|2137.5|2134.8|352
1667940600000|2022-11-08 20:50:00|2137.9|2135.9|2138.2|2136.2|2140.5|2137.8|2137.9|2135.3|337
1667940900000|2022-11-08 20:55:00|2138.1|2136.1|2139|2136|2139.1|2136.3|2136.9|2134.3|246
1667941200000|2022-11-08 21:00:00|2138.9|2135.9|2137.5|2134.5|2139.1|2136.1|2137.3|2134.3|179
1667941500000|2022-11-08 21:05:00|2137.6|2134.6|2136.7|2133.7|2137.8|2135.2|2136.4|2133.4|96
1667941800000|2022-11-08 21:10:00|2136.8|2133.8|2137.2|2134.2|2137.8|2134.8|2136.7|2133.7|110
1667942100000|2022-11-08 21:15:00|2137.1|2134.1|2138.1|2135.1|2138.4|2135.4|2137|2134|87
1667942400000|2022-11-08 21:20:00|2138|2135|2138.4|2135.4|2138.9|2135.9|2137.8|2134.8|96
1667942700000|2022-11-08 21:25:00|2138.6|2135.6|2138.5|2135.5|2138.9|2135.9|2138.5|2135.5|53
1667943000000|2022-11-08 21:30:00|2138.6|2135.6|2138.3|2135.3|2138.7|2135.7|2137.9|2134.9|49
1667943300000|2022-11-08 21:35:00|2138.2|2135.2|2137.4|2134.4|2138.5|2135.5|2137.3|2134.3|55
1667943600000|2022-11-08 21:40:00|2137.3|2134.3|2137.6|2134.6|2137.8|2134.8|2136.9|2133.9|50
1667943900000|2022-11-08 21:45:00|2137.7|2134.7|2138|2135|2138.2|2135.2|2137.4|2134.4|78
1667944200000|2022-11-08 21:50:00|2138.1|2135.1|2136.8|2133.8|2138.3|2135.3|2136.6|2133.6|67
1667944500000|2022-11-08 21:55:00|2137|2134|2136.2|2133.2|2138.9|2134.8|2135.5|2131.7|108
1667948400000|2022-11-08 23:00:00|2136|2133|2136.7|2133.7|2137.7|2134.7|2135.1|2132.1|126
1667948700000|2022-11-08 23:05:00|2136.5|2133.5|2134.8|2131.8|2136.5|2133.5|2133.8|2130.8|141
1667949000000|2022-11-08 23:10:00|2134.7|2131.7|2137.6|2134.6|2138.2|2135.2|2134.7|2131.7|200
1667949300000|2022-11-08 23:15:00|2137.7|2134.7|2137.8|2134.8|2139.7|2136.7|2136.5|2133.5|185
1667949600000|2022-11-08 23:20:00|2137.7|2134.7|2138|2135|2139|2136|2136.3|2133.6|148
1667949900000|2022-11-08 23:25:00|2138.1|2135.1|2139.6|2136.6|2140.1|2137.1|2138.1|2135.1|143
1667950200000|2022-11-08 23:30:00|2139.4|2136.4|2138.7|2135.7|2139.5|2136.5|2137.7|2134.7|109
1667950500000|2022-11-08 23:35:00|2139.3|2136.3|2139.2|2136.2|2140.1|2137.1|2138.4|2135.4|116
1667950800000|2022-11-08 23:40:00|2139.1|2136.1|2139.7|2136.7|2140.6|2137.6|2138.5|2135.5|129
1667951100000|2022-11-08 23:45:00|2139.3|2136.3|2138.5|2135.5|2139.5|2136.5|2138|2135|137
1667951400000|2022-11-08 23:50:00|2138.6|2135.6|2140|2137|2140.4|2137.4|2138.2|2135.2|139
1667951700000|2022-11-08 23:55:00|2139.9|2136.9|2140.2|2137.2|2140.5|2137.5|2138.5|2135.5|135
1667952000000|2022-11-09 00:00:00|2140.1|2137.1|2136.1|2133.1|2140.1|2137.1|2135.9|2132.9|247
1667952300000|2022-11-09 00:05:00|2136|2133|2132.9|2129.9|2136.3|2133.3|2132|2129|257
1667952600000|2022-11-09 00:10:00|2132.7|2129.7|2134.3|2131.3|2134.6|2131.6|2132.2|2129.2|224
1667952900000|2022-11-09 00:15:00|2134.2|2131.2|2133.5|2130.5|2134.8|2131.8|2133|2130|184
1667953200000|2022-11-09 00:20:00|2133.6|2130.6|2134|2131|2134.6|2131.6|2132.5|2129.5|170
1667953500000|2022-11-09 00:25:00|2133.9|2130.9|2134.5|2131.5|2135.6|2132.6|2133.4|2130.4|165
1667953800000|2022-11-09 00:30:00|2134.8|2131.8|2136.2|2133.2|2137.6|2134.6|2134.7|2131.7|205
1667954100000|2022-11-09 00:35:00|2136.3|2133.3|2137.3|2134.3|2138.2|2135.2|2136|2133|203
1667954400000|2022-11-09 00:40:00|2137.4|2134.4|2136.1|2133.1|2137.8|2134.8|2135.8|2132.8|142
1667954700000|2022-11-09 00:45:00|2136|2133|2137.2|2135.2|2138.3|2135.9|2135.2|2133|238
1667955000000|2022-11-09 00:50:00|2137.1|2135.1|2138.2|2135.2|2138.3|2135.7|2135.9|2133.2|176
1667955300000|2022-11-09 00:55:00|2138.3|2135.3|2135.8|2132.8|2138.3|2135.3|2135.2|2132.5|224
1667955600000|2022-11-09 01:00:00|2135.7|2132.7|2137.7|2134.7|2139|2136|2134.2|2131.2|686
1667955900000|2022-11-09 01:05:00|2137.6|2134.6|2143.1|2140.1|2143.1|2140.1|2136.9|2133.9|319
1667956200000|2022-11-09 01:10:00|2143.2|2140.2|2140.8|2137.8|2143.2|2140.2|2140.7|2137.7|285
1667956500000|2022-11-09 01:15:00|2140.3|2137.3|2140|2137|2140.9|2138.4|2138.6|2135.9|310
1667956800000|2022-11-09 01:20:00|2140.1|2137.1|2141.5|2139.5|2144.1|2141.1|2139.9|2136.9|265
1667957100000|2022-11-09 01:25:00|2141.8|2138.8|2142.9|2139.9|2143.2|2140.8|2139.4|2136.8|284
1667957400000|2022-11-09 01:30:00|2142.8|2139.8|2145.3|2142.3|2148.9|2146.2|2142.8|2139.8|461
1667957700000|2022-11-09 01:35:00|2144.9|2142.9|2143.8|2140.8|2147.9|2144.9|2142.7|2140.3|523
1667958000000|2022-11-09 01:40:00|2143.7|2140.7|2143.6|2140.6|2144.7|2142|2142.3|2139.3|440
1667958300000|2022-11-09 01:45:00|2143.5|2140.5|2139.8|2137.8|2144.1|2141.1|2139.3|2136.8|427
1667958600000|2022-11-09 01:50:00|2140.2|2137.2|2136.8|2133.8|2140.2|2137.4|2136|2133.3|337
1667958900000|2022-11-09 01:55:00|2136.7|2133.7|2133.9|2130.9|2136.8|2133.8|2133.8|2130.8|363
1667959200000|2022-11-09 02:00:00|2134.1|2131.1|2133.6|2130.6|2136.7|2133.7|2133.1|2130.1|337
1667959500000|2022-11-09 02:05:00|2133.7|2130.7|2132.6|2129.6|2136.1|2133.2|2132.4|2129.5|343
1667959800000|2022-11-09 02:10:00|2132.5|2129.5|2132.9|2129.9|2134|2131.1|2131.7|2128.7|309
1667960100000|2022-11-09 02:15:00|2133.2|2130.2|2135.1|2132.1|2136|2133.4|2132.7|2129.7|274
1667960400000|2022-11-09 02:20:00|2134.9|2131.9|2136.3|2133.3|2136.3|2133.6|2133.5|2131|224
1667960700000|2022-11-09 02:25:00|2136.2|2133.2|2139.7|2136.7|2139.8|2137.3|2136.1|2133.1|261
1667961000000|2022-11-09 02:30:00|2139.8|2136.8|2138.7|2135.7|2139.9|2137.4|2136.7|2133.7|421
1667961300000|2022-11-09 02:35:00|2138.8|2135.8|2136.9|2133.9|2138.8|2135.8|2135.6|2132.6|259
1667961600000|2022-11-09 02:40:00|2137.1|2134.1|2135.5|2132.5|2137.4|2134.4|2135.3|2132.3|245
1667961900000|2022-11-09 02:45:00|2135.6|2132.6|2137.4|2134.4|2139.6|2136.6|2135.3|2132.3|363
1667962200000|2022-11-09 02:50:00|2137.5|2134.5|2135.8|2132.8|2137.8|2134.8|2134.2|2131.2|331
1667962500000|2022-11-09 02:55:00|2136|2133|2135.2|2132.2|2136.1|2133.1|2133.2|2130.6|394
1667962800000|2022-11-09 03:00:00|2135.5|2132.5|2139.5|2136.5|2140.6|2137.6|2135.1|2132.1|559
1667963100000|2022-11-09 03:05:00|2139.4|2136.4|2139.2|2136.2|2140.4|2137.8|2138.1|2135.5|351
1667963400000|2022-11-09 03:10:00|2139.1|2136.1|2138.5|2135.5|2140.5|2138.2|2137.5|2134.8|455
1667963700000|2022-11-09 03:15:00|2138.8|2135.8|2137.7|2134.7|2139|2136.3|2136.9|2134.2|332
1667964000000|2022-11-09 03:20:00|2137.8|2134.8|2136.8|2133.8|2139.3|2136.7|2136.2|2133.6|333
1667964300000|2022-11-09 03:25:00|2136.9|2133.9|2136.6|2133.6|2137.4|2134.5|2134.9|2131.9|344
1667964600000|2022-11-09 03:30:00|2136.4|2133.4|2134.9|2132.9|2137.5|2134.5|2134.3|2131.8|338
1667964900000|2022-11-09 03:35:00|2134.8|2132.8|2133.4|2131.4|2136.7|2133.7|2132.7|2130.2|333
1667965200000|2022-11-09 03:40:00|2133.5|2131.5|2134.2|2131.2|2134.8|2132.1|2132.8|2130.2|290
1667965500000|2022-11-09 03:45:00|2134.4|2131.4|2135.4|2132.4|2135.7|2132.7|2133.4|2130.4|174
1667965800000|2022-11-09 03:50:00|2135.5|2132.5|2136.1|2133.1|2136.9|2133.9|2134.6|2132.1|217
1667966100000|2022-11-09 03:55:00|2136.2|2133.2|2133.7|2130.7|2136.6|2133.6|2133.2|2130.2|249
1667966400000|2022-11-09 04:00:00|2133.8|2130.8|2131.3|2128.3|2134.3|2131.3|2130.7|2127.7|354
1667966700000|2022-11-09 04:05:00|2131|2128|2132|2129|2132.2|2129.2|2130.7|2127.7|230
1667967000000|2022-11-09 04:10:00|2132.1|2129.1|2132.3|2129.3|2133.7|2131.2|2131.8|2128.8|217
1667967300000|2022-11-09 04:15:00|2132.6|2129.6|2130.7|2127.7|2132.8|2129.8|2130.4|2127.4|231
1667967600000|2022-11-09 04:20:00|2130.6|2127.6|2131.4|2128.4|2131.8|2128.8|2130.2|2127.2|212
1667967900000|2022-11-09 04:25:00|2131.5|2128.5|2134.1|2131.1|2134.7|2131.7|2131.5|2128.5|236
1667968200000|2022-11-09 04:30:00|2134|2131|2134.3|2131.3|2136.1|2133.1|2133.3|2130.3|247
1667968500000|2022-11-09 04:35:00|2134.2|2131.2|2134.4|2131.4|2136.7|2133.7|2132.8|2129.8|365
1667968800000|2022-11-09 04:40:00|2134.6|2131.6|2134.4|2131.4|2134.8|2131.8|2132.6|2129.6|229
1667969100000|2022-11-09 04:45:00|2134.3|2131.3|2131.2|2128.2|2135|2132|2131.1|2128.1|261
1667969400000|2022-11-09 04:50:00|2131.4|2128.4|2131.3|2128.3|2131.7|2128.7|2130.5|2127.5|159
1667969700000|2022-11-09 04:55:00|2131.2|2128.2|2133.2|2130.2|2133.5|2130.5|2130.4|2127.4|252
1667970000000|2022-11-09 05:00:00|2133.1|2130.1|2132.5|2129.5|2133.7|2130.7|2130.3|2127.3|291
1667970300000|2022-11-09 05:05:00|2132.4|2129.4|2133.5|2130.5|2135.4|2132.4|2132.1|2129.1|288
1667970600000|2022-11-09 05:10:00|2133.4|2130.4|2134.1|2131.1|2134.9|2131.9|2132.7|2129.7|267
1667970900000|2022-11-09 05:15:00|2134.2|2131.2|2133.6|2130.6|2135.9|2132.9|2133.2|2130.2|237
1667971200000|2022-11-09 05:20:00|2133.3|2130.3|2130.9|2127.9|2133.3|2130.3|2130.2|2127.2|274
1667971500000|2022-11-09 05:25:00|2131|2128|2133.2|2130.2|2134.3|2131.3|2130.8|2127.8|287
1667971800000|2022-11-09 05:30:00|2133.1|2130.1|2132.8|2129.8|2136.6|2133.6|2132.8|2129.8|431
1667972100000|2022-11-09 05:35:00|2132.6|2129.6|2130.2|2127.2|2134.4|2131.4|2129.7|2126.7|371
1667972400000|2022-11-09 05:40:00|2130.3|2127.3|2126.9|2123.9|2130.3|2127.3|2125.9|2123.4|536
1667972700000|2022-11-09 05:45:00|2126.8|2123.8|2128.3|2126.3|2130.3|2127.6|2125.8|2123.2|506
1667973000000|2022-11-09 05:50:00|2128.7|2126.7|2131.2|2128.2|2131.3|2128.7|2128.2|2125.4|454
1667973300000|2022-11-09 05:55:00|2131.3|2128.3|2130.2|2127.2|2132.5|2129.5|2129.7|2127.1|412
1667973600000|2022-11-09 06:00:00|2130.4|2127.4|2128.4|2126.4|2131.5|2128.6|2127.6|2125.2|499
1667973900000|2022-11-09 06:05:00|2128.5|2126.5|2130|2127|2132.8|2130|2128.4|2126.1|480
1667974200000|2022-11-09 06:10:00|2130.1|2127.1|2127|2124|2130.3|2127.9|2126.2|2123.6|403
1667974500000|2022-11-09 06:15:00|2127.1|2124.1|2127.1|2124.1|2127.8|2124.9|2125.2|2122.6|373
1667974800000|2022-11-09 06:20:00|2126.8|2123.8|2128.8|2125.8|2129.8|2127|2126.1|2123.8|291
1667975100000|2022-11-09 06:25:00|2128.9|2125.9|2127.6|2125.6|2129.6|2126.9|2126.3|2123.7|323
1667975400000|2022-11-09 06:30:00|2128.2|2125.2|2129.7|2126.7|2131|2128.4|2126.3|2123.3|271
1667975700000|2022-11-09 06:35:00|2129.5|2126.5|2129.7|2126.7|2131.2|2128.4|2127.6|2124.9|286
1667976000000|2022-11-09 06:40:00|2129.8|2126.8|2132.4|2130.4|2132.6|2130.4|2129.2|2126.6|258
1667976300000|2022-11-09 06:45:00|2132.5|2130.5|2135.1|2132.1|2135.2|2132.7|2131.3|2129|290
1667976600000|2022-11-09 06:50:00|2135.2|2132.2|2135.6|2132.6|2137|2134.3|2134.3|2131.5|392
1667976900000|2022-11-09 06:55:00|2135.7|2132.7|2135.2|2132.2|2136.5|2133.5|2133.6|2131.2|375
1667977200000|2022-11-09 07:00:00|2135.3|2132.3|2142.1|2139.1|2142.3|2140.1|2134.9|2132.3|517
1667977500000|2022-11-09 07:05:00|2142|2139|2141.6|2139.6|2142.4|2139.8|2138.9|2136.5|407
1667977800000|2022-11-09 07:10:00|2141.5|2139.5|2144.3|2142.3|2147.1|2144.4|2141.5|2138.9|380
1667978100000|2022-11-09 07:15:00|2144.4|2142.4|2145.1|2142.1|2147.2|2144.3|2144.3|2142.1|273
1667978400000|2022-11-09 07:20:00|2144.7|2141.7|2141.7|2138.7|2146|2143|2140.7|2138.3|405
1667978700000|2022-11-09 07:25:00|2141.8|2138.8|2141.9|2139.9|2142.8|2140.5|2140.3|2137.9|350
1667979000000|2022-11-09 07:30:00|2142|2140|2141.3|2138.3|2145.2|2142.3|2140.8|2138.2|369
1667979300000|2022-11-09 07:35:00|2141.5|2138.5|2141.2|2139.2|2141.6|2139.3|2138.1|2135.4|381
1667979600000|2022-11-09 07:40:00|2141|2139|2138.6|2135.6|2141.3|2139|2137.5|2134.8|313
1667979900000|2022-11-09 07:45:00|2138.7|2135.7|2138|2136|2140.9|2138|2137.8|2135.2|331
1667980200000|2022-11-09 07:50:00|2138.1|2136.1|2144.2|2141.2|2144.2|2141.8|2138.1|2136.1|394
1667980500000|2022-11-09 07:55:00|2143.8|2141.8|2143.5|2141.5|2145.2|2142.8|2141.4|2139|511
1667980800000|2022-11-09 08:00:00|2144|2141|2150.3|2148.3|2153|2150.1|2143|2140|673
1667981100000|2022-11-09 08:05:00|2150.2|2148.2|2151.7|2149.7|2152.9|2150.4|2147.9|2145.8|544
1667981400000|2022-11-09 08:10:00|2151.5|2149.5|2156|2153|2157.8|2154.8|2151.5|2149.3|604
1667981700000|2022-11-09 08:15:00|2156.2|2153.2|2153.5|2151.5|2156.3|2153.8|2153.1|2150.3|578
1667982000000|2022-11-09 08:20:00|2153.1|2151.1|2155.8|2152.8|2157.6|2155.6|2153.1|2151.1|510
1667982300000|2022-11-09 08:25:00|2155.6|2152.6|2157.1|2155.1|2158.4|2155.8|2150.8|2148.5|532
1667982600000|2022-11-09 08:30:00|2157.4|2155.4|2153.9|2150.9|2158.3|2155.9|2152.4|2150.1|476
1667982900000|2022-11-09 08:35:00|2153.5|2150.5|2154.4|2152.4|2156.1|2153.7|2152.3|2149.9|432
1667983200000|2022-11-09 08:40:00|2154.2|2152.2|2152.3|2149.3|2155.9|2153.7|2151|2148.7|393
1667983500000|2022-11-09 08:45:00|2152.1|2150.1|2147.9|2145.9|2152.9|2150.1|2147.6|2145.5|477
1667983800000|2022-11-09 08:50:00|2147.8|2145.8|2149.7|2146.7|2150.7|2147.7|2147|2144.6|582
1667984100000|2022-11-09 08:55:00|2149.9|2146.9|2148.8|2145.8|2151|2148|2147.4|2144.4|472
1667984400000|2022-11-09 09:00:00|2149|2146|2146.5|2143.5|2149.3|2146.3|2144.7|2142|555
1667984700000|2022-11-09 09:05:00|2146.4|2143.4|2139.4|2137.4|2147.1|2144.1|2139|2136.5|554
1667985000000|2022-11-09 09:10:00|2139.3|2137.3|2138.8|2135.8|2141.8|2138.8|2138.3|2135.5|388
1667985300000|2022-11-09 09:15:00|2138.7|2135.7|2137.8|2134.8|2139.7|2137.7|2135.3|2132.8|460
1667985600000|2022-11-09 09:20:00|2137.9|2134.9|2138.7|2136.7|2141.4|2138.9|2137.5|2134.8|479
1667985900000|2022-11-09 09:25:00|2138.8|2136.8|2139.2|2137.2|2141|2139|2138.3|2136.1|380
1667986200000|2022-11-09 09:30:00|2139.1|2137.1|2137.7|2135.7|2141.1|2138.6|2135.8|2133.7|336
1667986500000|2022-11-09 09:35:00|2137.4|2135.4|2137.1|2135.1|2139.3|2136.5|2136.4|2134|263
1667986800000|2022-11-09 09:40:00|2137.3|2135.3|2137.3|2135.3|2137.8|2135.5|2134.8|2132.2|364
1667987100000|2022-11-09 09:45:00|2137.2|2135.2|2132|2129|2138|2135.6|2131.4|2128.8|549
1667987400000|2022-11-09 09:50:00|2131.9|2128.9|2132.3|2129.3|2134.1|2131.4|2130.8|2127.8|490
1667987700000|2022-11-09 09:55:00|2132.5|2129.5|2128.6|2125.6|2132.8|2129.8|2124.2|2121.9|605
1667988000000|2022-11-09 10:00:00|2128.7|2125.7|2128.6|2125.6|2130.1|2127.6|2127.2|2124.2|503
1667988300000|2022-11-09 10:05:00|2128.7|2125.7|2126.9|2124.9|2128.7|2125.8|2123.5|2120.9|637
1667988600000|2022-11-09 10:10:00|2127|2125|2126.5|2124.5|2129.9|2127.2|2126.3|2123.9|498
1667988900000|2022-11-09 10:15:00|2127.2|2124.2|2127.2|2125.2|2128.8|2126.2|2124.9|2121.9|574
1667989200000|2022-11-09 10:20:00|2127.4|2125.4|2127.5|2124.5|2128.4|2126.4|2125.7|2123.2|491
1667989500000|2022-11-09 10:25:00|2127.6|2124.6|2124.7|2121.7|2127.6|2124.8|2121.6|2119.1|537
1667989800000|2022-11-09 10:30:00|2124.6|2121.6|2124.8|2121.8|2126.2|2123.8|2122.4|2119.7|498
1667990100000|2022-11-09 10:35:00|2125.3|2122.3|2130.1|2127.1|2130.5|2127.8|2125.2|2122.2|543
1667990400000|2022-11-09 10:40:00|2129.9|2126.9|2133.8|2130.8|2134|2131|2129.2|2126.5|445
1667990700000|2022-11-09 10:45:00|2133.6|2130.6|2131.8|2128.8|2134.2|2131.6|2131.7|2128.8|359
1667991000000|2022-11-09 10:50:00|2131.9|2128.9|2134.9|2132.9|2135.8|2133.2|2131.7|2128.7|328
1667991300000|2022-11-09 10:55:00|2134.8|2132.8|2134.9|2131.9|2135.6|2133.2|2132.5|2130.5|312
1667991600000|2022-11-09 11:00:00|2135|2132|2137.5|2135.5|2139.1|2137|2134.2|2132|350
1667991900000|2022-11-09 11:05:00|2137.9|2134.9|2137.7|2134.7|2139.2|2136.2|2137.2|2134.2|364
1667992200000|2022-11-09 11:10:00|2137.8|2134.8|2139.7|2136.7|2140.2|2137.2|2137.3|2134.3|362
1667992500000|2022-11-09 11:15:00|2139.6|2136.6|2139.2|2137.2|2140.1|2138|2137.9|2135.7|307
1667992800000|2022-11-09 11:20:00|2139.3|2137.3|2137|2135|2140.1|2137.7|2137|2134.7|227
1667993100000|2022-11-09 11:25:00|2137.1|2135.1|2137.1|2135.1|2137.7|2135.2|2135.2|2132.6|223
1667993400000|2022-11-09 11:30:00|2137.2|2135.2|2135.5|2133.5|2138.6|2136.1|2135.3|2133.3|290
1667993700000|2022-11-09 11:35:00|2135.4|2133.4|2136.7|2133.7|2137.2|2134.2|2134.2|2131.8|387
1667994000000|2022-11-09 11:40:00|2136.5|2133.5|2136.5|2133.5|2138.3|2135.4|2135.1|2132.5|339
1667994300000|2022-11-09 11:45:00|2136.4|2133.4|2134.4|2131.4|2137.1|2134.4|2133.5|2130.5|417
1667994600000|2022-11-09 11:50:00|2134.1|2131.1|2134.1|2131.1|2134.6|2131.6|2131|2128.5|447
1667994900000|2022-11-09 11:55:00|2133.8|2130.8|2133.5|2130.5|2134.6|2131.6|2131.6|2129.1|367
1667995200000|2022-11-09 12:00:00|2133.3|2130.3|2136.3|2133.3|2136.9|2134.2|2131.1|2129.1|506
1667995500000|2022-11-09 12:05:00|2136.2|2133.2|2136.8|2133.8|2137.2|2134.2|2133.5|2130.8|414
1667995800000|2022-11-09 12:10:00|2136.9|2133.9|2136.3|2133.3|2137|2134.3|2134.3|2131.8|416
1667996100000|2022-11-09 12:15:00|2135.8|2133.8|2136.2|2134.2|2137.6|2134.9|2134.1|2131.5|359
1667996400000|2022-11-09 12:20:00|2136.3|2134.3|2129.8|2126.8|2136.8|2134.3|2129.3|2126.8|417
1667996700000|2022-11-09 12:25:00|2130|2127|2128.4|2126.4|2132.4|2129.7|2127.2|2124.9|395
1667997000000|2022-11-09 12:30:00|2128.2|2126.2|2127|2125|2132|2129.4|2127|2124.2|479
1667997300000|2022-11-09 12:35:00|2127.1|2125.1|2129.2|2127.2|2130|2127.5|2127.1|2124.8|367
1667997600000|2022-11-09 12:40:00|2129.3|2127.3|2129.2|2126.2|2130.9|2128.7|2128.4|2126|393
1667997900000|2022-11-09 12:45:00|2129.4|2126.4|2128.7|2125.7|2130.7|2127.7|2128.3|2125.4|318
1667998200000|2022-11-09 12:50:00|2128.6|2125.6|2127.3|2124.3|2130|2127|2126.7|2123.9|333
1667998500000|2022-11-09 12:55:00|2127.2|2124.2|2128.2|2125.2|2129.8|2127.1|2126.6|2124.2|335
1667998800000|2022-11-09 13:00:00|2128.3|2125.3|2128.3|2126.3|2129.8|2127.6|2124.5|2122.1|626
1667999100000|2022-11-09 13:05:00|2128|2126|2128.4|2125.4|2129.7|2127.2|2124.7|2122.2|682
1667999400000|2022-11-09 13:10:00|2128.3|2125.3|2125.2|2122.2|2128.4|2125.9|2124.4|2121.4|750
1667999700000|2022-11-09 13:15:00|2125.1|2122.1|2121.8|2118.8|2125.3|2123.2|2116.7|2113.7|757
1668000000000|2022-11-09 13:20:00|2121.6|2118.6|2114|2112|2125.5|2122.8|2113.2|2110.6|967
1668000300000|2022-11-09 13:25:00|2114.1|2112.1|2120.6|2118.6|2122|2119.3|2113|2110|813
1668000600000|2022-11-09 13:30:00|2121.2|2118.2|2123.6|2120.6|2123.9|2121.3|2118.9|2116.4|758
1668000900000|2022-11-09 13:35:00|2123.5|2120.5|2121.4|2118.4|2125|2122.4|2119.4|2116.9|821
1668001200000|2022-11-09 13:40:00|2121.5|2118.5|2127.4|2124.4|2127.6|2124.6|2118.4|2116|837
1668001500000|2022-11-09 13:45:00|2127.3|2124.3|2130.8|2127.8|2132.3|2129.8|2126.2|2124.1|701
1668001800000|2022-11-09 13:50:00|2130.7|2127.7|2129.6|2127.6|2131.9|2129.7|2127.5|2125.1|652
1668002100000|2022-11-09 13:55:00|2129.9|2127.9|2132|2130|2132.6|2130.5|2126.4|2124|590
1668002400000|2022-11-09 14:00:00|2132.1|2130.1|2133.4|2130.4|2139.9|2137.6|2131|2128.6|621
1668002700000|2022-11-09 14:05:00|2133.5|2130.5|2138|2135|2138.1|2135.4|2132.3|2129.7|522
1668003000000|2022-11-09 14:10:00|2137.9|2134.9|2138.8|2136.8|2140.8|2138.8|2135|2132.6|652
1668003300000|2022-11-09 14:15:00|2138.7|2136.7|2140.1|2138.1|2141.2|2139|2137.2|2135.2|599
1668003600000|2022-11-09 14:20:00|2140.2|2138.2|2140.5|2138.5|2141.2|2138.8|2136.7|2134.4|624
1668003900000|2022-11-09 14:25:00|2140.3|2138.3|2137.8|2135.8|2140.5|2138.5|2136|2133.5|644
1668004200000|2022-11-09 14:30:00|2137.9|2135.9|2133.9|2131.9|2140.3|2138.3|2130.7|2128.2|1084
1668004500000|2022-11-09 14:35:00|2133.8|2131.8|2139.7|2137.7|2139.9|2137.9|2133|2130.4|898
1668004800000|2022-11-09 14:40:00|2139.6|2137.6|2142.4|2140.4|2146.6|2144.4|2139.2|2137.2|1034
1668005100000|2022-11-09 14:45:00|2142.5|2140.5|2144.5|2141.5|2151.7|2149.5|2142.1|2139.8|1002
1668005400000|2022-11-09 14:50:00|2144.4|2141.4|2139.9|2137.9|2145.6|2142.6|2138.7|2136.3|766
1668005700000|2022-11-09 14:55:00|2139.8|2137.8|2140.1|2137.1|2141.9|2139|2136.3|2133.3|750
1668006000000|2022-11-09 15:00:00|2139.8|2136.8|2148.3|2145.3|2148.5|2146.2|2138.9|2135.9|938
1668006300000|2022-11-09 15:05:00|2148.4|2145.4|2158.7|2155.7|2158.7|2155.7|2143.1|2140.9|1026
1668006600000|2022-11-09 15:10:00|2158.3|2155.3|2148.4|2145.4|2162.6|2159.6|2147.1|2144.1|1421
1668006900000|2022-11-09 15:15:00|2148.5|2145.5|2145.9|2142.9|2152.2|2149.2|2144.1|2141.3|958
1668007200000|2022-11-09 15:20:00|2146.1|2143.1|2143.7|2140.7|2148|2145|2141.6|2138.6|844
1668007500000|2022-11-09 15:25:00|2143.8|2140.8|2136.3|2133.3|2144.8|2141.8|2134.7|2131.7|926
1668007800000|2022-11-09 15:30:00|2136.4|2133.4|2129.7|2126.7|2139.8|2136.8|2125.8|2122.8|966
1668008100000|2022-11-09 15:35:00|2129.9|2126.9|2129.5|2126.5|2132.4|2129.4|2126.3|2123.3|1079
1668008400000|2022-11-09 15:40:00|2129.4|2126.4|2127.3|2124.3|2131.9|2128.9|2122.8|2119.8|1006
1668008700000|2022-11-09 15:45:00|2127.1|2124.1|2129.2|2126.2|2130.5|2127.5|2125.7|2122.7|831
1668009000000|2022-11-09 15:50:00|2129.3|2126.3|2126|2123|2130.2|2127.2|2125.5|2122.5|709
1668009300000|2022-11-09 15:55:00|2125.9|2122.9|2128.9|2125.9|2130.1|2127.3|2123.4|2120.6|801
1668009600000|2022-11-09 16:00:00|2129|2126|2130.5|2127.5|2133|2130.4|2128.4|2125.4|685
1668009900000|2022-11-09 16:05:00|2130.4|2127.4|2137|2134|2138.3|2135.3|2130.4|2127.4|701
1668010200000|2022-11-09 16:10:00|2137.2|2134.2|2133.4|2130.4|2137.2|2134.2|2133.2|2130.2|648
1668010500000|2022-11-09 16:15:00|2133.6|2130.6|2134|2131|2136.6|2133.6|2132.3|2129.7|612
1668010800000|2022-11-09 16:20:00|2133.8|2130.8|2132.4|2129.4|2134.6|2131.6|2129.5|2126.5|617
1668011100000|2022-11-09 16:25:00|2132.3|2129.3|2134|2132|2135.3|2132.3|2131.7|2128.7|515
1668011400000|2022-11-09 16:30:00|2133.9|2131.9|2134.9|2131.9|2135|2132|2131.7|2128.7|566
1668011700000|2022-11-09 16:35:00|2135|2132|2133.3|2130.3|2135.4|2132.4|2132.4|2129.7|432
1668012000000|2022-11-09 16:40:00|2132.9|2129.9|2134|2131|2135.3|2132.8|2132.4|2129.9|471
1668012300000|2022-11-09 16:45:00|2134.1|2131.1|2132.9|2130.9|2135|2132.6|2132.4|2130|388
1668012600000|2022-11-09 16:50:00|2133|2131|2133.9|2130.9|2135.4|2133|2132.1|2130|434
1668012900000|2022-11-09 16:55:00|2134|2131|2131.5|2129.5|2135.2|2132.9|2131.1|2128.6|396
1668013200000|2022-11-09 17:00:00|2131.3|2129.3|2133.4|2131.4|2134.4|2132.1|2131.2|2129.2|347
1668013500000|2022-11-09 17:05:00|2133.7|2131.7|2132.2|2130.2|2133.8|2131.8|2130.2|2128.2|312
1668013800000|2022-11-09 17:10:00|2132.1|2130.1|2131.7|2129.7|2132.9|2130.8|2129.8|2127.8|200
1668014100000|2022-11-09 17:15:00|2131.6|2129.6|2132.7|2130.7|2133|2130.8|2130.5|2128.1|282
1668014400000|2022-11-09 17:20:00|2132.5|2130.5|2129|2127|2133.3|2130.9|2128.8|2126.1|251
1668014700000|2022-11-09 17:25:00|2129.4|2127.4|2130.4|2128.4|2131.5|2128.9|2128.2|2125.5|410
1668015000000|2022-11-09 17:30:00|2130.2|2128.2|2133.7|2131.7|2134.7|2132.3|2129.7|2127.7|378
1668015300000|2022-11-09 17:35:00|2133.6|2131.6|2130.1|2127.1|2134.2|2131.6|2129.6|2127|341
1668015600000|2022-11-09 17:40:00|2130.2|2127.2|2127.3|2125.3|2131.3|2128.8|2127.2|2125.2|292
1668015900000|2022-11-09 17:45:00|2127.1|2125.1|2129.8|2126.8|2129.9|2127.7|2126.7|2124.7|293
1668016200000|2022-11-09 17:50:00|2129.5|2127.5|2130.1|2128.1|2131.2|2129.2|2128.7|2126.7|297
1668016500000|2022-11-09 17:55:00|2130.2|2128.2|2133.8|2131.8|2134.3|2132.3|2129.7|2127.7|373
1668016800000|2022-11-09 18:00:00|2133.7|2131.7|2132.2|2130.2|2135.9|2133.9|2128.3|2125.7|678
1668017100000|2022-11-09 18:05:00|2132.3|2130.3|2132.2|2130.2|2132.6|2130.6|2129.4|2127.4|635
1668017400000|2022-11-09 18:10:00|2132.1|2130.1|2131.1|2129.1|2133|2131|2127.9|2125.9|468
1668017700000|2022-11-09 18:15:00|2130.8|2128.8|2129.3|2127.3|2131.7|2129.7|2128.6|2126.6|441
1668018000000|2022-11-09 18:20:00|2129.4|2127.4|2128.2|2126.2|2131.4|2129.4|2125.1|2123.1|457
1668018300000|2022-11-09 18:25:00|2127.6|2125.6|2125.7|2123.7|2127.8|2125.8|2124.6|2122.6|499
1668018600000|2022-11-09 18:30:00|2125.2|2123.2|2120.6|2118.6|2125.2|2123.2|2120.6|2118.2|536
1668018900000|2022-11-09 18:35:00|2120.5|2118.5|2119.9|2117.9|2120.8|2118.8|2118.1|2116|392
1668019200000|2022-11-09 18:40:00|2119.6|2117.6|2119.3|2117.3|2122.1|2119.6|2118.2|2115.7|392
1668019500000|2022-11-09 18:45:00|2119.2|2117.2|2119.2|2117.2|2120.2|2117.9|2117.3|2115|416
1668019800000|2022-11-09 18:50:00|2119.3|2117.3|2113.9|2111.9|2119.5|2117.5|2113.4|2111.1|368
1668020100000|2022-11-09 18:55:00|2114.1|2112.1|2113.8|2110.8|2115|2113|2111.3|2109.3|322
1668020400000|2022-11-09 19:00:00|2113.7|2110.7|2111.8|2109.8|2115|2113|2109.8|2107.8|405
1668020700000|2022-11-09 19:05:00|2111.2|2109.2|2112.3|2110.3|2113.8|2111.1|2109.6|2107.6|304
1668021000000|2022-11-09 19:10:00|2112.2|2110.2|2113.5|2111.5|2114.2|2112.2|2110.4|2108.4|411
1668021300000|2022-11-09 19:15:00|2113.6|2111.6|2112|2110|2113.7|2111.7|2109.7|2107.7|379
1668021600000|2022-11-09 19:20:00|2111.9|2109.9|2109.7|2107.7|2113.1|2111.1|2109.3|2107.3|379
1668021900000|2022-11-09 19:25:00|2109.8|2107.8|2110.9|2108.9|2113.1|2110.7|2109.3|2107.3|346
1668022200000|2022-11-09 19:30:00|2110.8|2108.8|2106.3|2104.3|2111.4|2109.2|2105.6|2103.6|456
1668022500000|2022-11-09 19:35:00|2106.2|2104.2|2103.5|2100.5|2106.9|2104.9|2102.6|2100.2|452
1668022800000|2022-11-09 19:40:00|2103.6|2100.6|2108|2106|2108.5|2106|2102.9|2100.2|519
1668023100000|2022-11-09 19:45:00|2108.1|2106.1|2105.4|2103.4|2110.4|2107.6|2103.8|2101.4|481
1668023400000|2022-11-09 19:50:00|2105.5|2103.5|2107.6|2104.6|2108.3|2105.3|2102.7|2100.4|537
1668023700000|2022-11-09 19:55:00|2107.5|2104.5|2107.5|2105.5|2108.5|2106.1|2105.9|2103.3|548
1668024000000|2022-11-09 20:00:00|2107.3|2105.3|2108.5|2106.5|2109.1|2106.5|2105.9|2103.3|624
1668024300000|2022-11-09 20:05:00|2108.3|2106.3|2111.7|2109.7|2113.1|2110.7|2108|2105.4|475
1668024600000|2022-11-09 20:10:00|2111.6|2109.6|2109.9|2106.9|2112.3|2109.6|2109.3|2106.8|287
1668024900000|2022-11-09 20:15:00|2110|2107|2111.7|2109.7|2112.1|2109.7|2108.7|2106.2|266
1668025200000|2022-11-09 20:20:00|2111.6|2109.6|2110.1|2107.1|2111.8|2109.6|2108.7|2106.7|348
1668025500000|2022-11-09 20:25:00|2110|2107|2109.5|2107.5|2111|2108.5|2108.4|2106.2|349
1668025800000|2022-11-09 20:30:00|2109.4|2107.4|2110.4|2108.4|2110.9|2108.4|2107.2|2104.3|397
1668026100000|2022-11-09 20:35:00|2110.3|2108.3|2109.9|2106.9|2112.1|2109.4|2109|2106.8|276
1668026400000|2022-11-09 20:40:00|2109.8|2106.8|2105.5|2103.5|2110|2107|2105.4|2103.4|290
1668026700000|2022-11-09 20:45:00|2105.6|2103.6|2101.5|2099.5|2107.1|2105.1|2100.4|2098|394
1668027000000|2022-11-09 20:50:00|2102.2|2100.2|2103.2|2101.2|2104.6|2102.2|2102.2|2099.6|486
1668027300000|2022-11-09 20:55:00|2103.1|2101.1|2102.9|2099.9|2104.4|2101.5|2100.9|2098.5|520
1668027600000|2022-11-09 21:00:00|2103.2|2100.2|2105.8|2103.8|2106.4|2103.9|2103.2|2100.2|227
1668027900000|2022-11-09 21:05:00|2105.9|2103.9|2104.4|2102.4|2107.1|2104.6|2104.4|2102.4|216
1668028200000|2022-11-09 21:10:00|2104.5|2102.5|2103.9|2100.9|2105|2102.7|2102.9|2100.5|132
1668028500000|2022-11-09 21:15:00|2103.8|2100.8|2104.4|2101.4|2104.5|2101.8|2102.5|2100|133
1668028800000|2022-11-09 21:20:00|2104.3|2101.3|2104.1|2102.1|2105.1|2102.5|2103.9|2100.9|93
1668029100000|2022-11-09 21:25:00|2104.2|2102.2|2102.7|2100.7|2104.5|2102.2|2102.7|2100.7|94
1668029400000|2022-11-09 21:30:00|2102.6|2100.6|2103.8|2100.8|2104.7|2101.7|2102.6|2100|145
1668029700000|2022-11-09 21:35:00|2103.6|2100.6|2103.2|2100.2|2103.9|2100.9|2101.6|2099.1|101
1668030000000|2022-11-09 21:40:00|2103.1|2100.1|2104|2101|2104.3|2101.7|2102.1|2099.9|119
1668030300000|2022-11-09 21:45:00|2103.8|2100.8|2104.8|2101.8|2105.1|2102.2|2103.1|2100.8|99
1668030600000|2022-11-09 21:50:00|2104.9|2101.9|2109.5|2106.5|2109.7|2106.7|2104.7|2101.9|120
1668030900000|2022-11-09 21:55:00|2109.6|2106.6|2107.4|2104.4|2110|2107|2106.2|2102.9|171
1668034800000|2022-11-09 23:00:00|2105.3|2102.3|2103.7|2100.7|2105.8|2102.8|2103.5|2100.5|110
1668035100000|2022-11-09 23:05:00|2103.5|2100.5|2105|2102|2105.2|2102.2|2103.5|2100.5|92
1668035400000|2022-11-09 23:10:00|2105.2|2102.2|2104.8|2101.8|2105.6|2102.6|2104.2|2101.2|118
1668035700000|2022-11-09 23:15:00|2104.7|2101.7|2102.8|2099.8|2104.7|2101.7|2102.5|2099.5|135
1668036000000|2022-11-09 23:20:00|2102.5|2099.5|2103.4|2100.4|2103.6|2100.6|2101.8|2099.4|174
1668036300000|2022-11-09 23:25:00|2103.5|2100.5|2104|2101|2104.6|2101.6|2102.8|2100.4|96
1668036600000|2022-11-09 23:30:00|2103.6|2100.6|2103.9|2100.9|2105.1|2102.5|2102.8|2100.2|128
1668036900000|2022-11-09 23:35:00|2104|2101|2101.9|2098.9|2104.8|2101.8|2101.3|2098.9|141
1668037200000|2022-11-09 23:40:00|2102.1|2099.1|2103.1|2100.1|2103.6|2100.6|2101.9|2098.9|154
1668037500000|2022-11-09 23:45:00|2103.2|2100.2|2105.7|2102.7|2105.9|2102.9|2103|2100|207
1668037800000|2022-11-09 23:50:00|2105.8|2102.8|2105.1|2102.1|2106.5|2103.5|2104.3|2101.9|177
1668038100000|2022-11-09 23:55:00|2105.2|2102.2|2106|2103|2106.8|2103.9|2104.8|2102|182
1668038400000|2022-11-10 00:00:00|2105.9|2102.9|2103.8|2100.8|2106|2103.4|2103.4|2100.5|246
1668038700000|2022-11-10 00:05:00|2103.9|2100.9|2103.5|2100.5|2104.3|2101.4|2102.8|2100.1|154
1668039000000|2022-11-10 00:10:00|2103.6|2100.6|2102.2|2100.2|2104.6|2101.9|2102.2|2099.7|195
1668039300000|2022-11-10 00:15:00|2102.6|2099.6|2102.8|2099.8|2103.5|2100.6|2101.4|2099|187
1668039600000|2022-11-10 00:20:00|2102.7|2099.7|2102.6|2099.6|2103.2|2100.5|2100.9|2097.9|238
1668039900000|2022-11-10 00:25:00|2102.5|2099.5|2102.3|2099.3|2103.5|2100.9|2101.8|2098.8|158
1668040200000|2022-11-10 00:30:00|2102.2|2099.2|2101.4|2099.4|2103.1|2100.6|2101.4|2098.8|128
1668040500000|2022-11-10 00:35:00|2101.9|2098.9|2104.9|2101.9|2105|2102.4|2101.4|2098.9|180
1668040800000|2022-11-10 00:40:00|2105|2102|2105.8|2102.8|2106.2|2103.4|2104.7|2101.9|133
1668041100000|2022-11-10 00:45:00|2105.9|2102.9|2107.9|2104.9|2108.1|2105.4|2104.9|2102.5|127
1668041400000|2022-11-10 00:50:00|2107.8|2104.8|2106|2103|2107.9|2105.3|2104.6|2102|160
1668041700000|2022-11-10 00:55:00|2105.9|2102.9|2109.1|2106.1|2109.3|2106.3|2105.6|2102.6|190
1668042000000|2022-11-10 01:00:00|2109|2106|2117.3|2115.3|2118.4|2115.6|2109|2106|675
1668042300000|2022-11-10 01:05:00|2117.1|2115.1|2117.7|2114.7|2119.8|2116.8|2116.2|2113.6|403
1668042600000|2022-11-10 01:10:00|2117.5|2114.5|2116.2|2113.2|2117.8|2114.8|2115|2112.2|273
1668042900000|2022-11-10 01:15:00|2116.1|2113.1|2118.1|2115.1|2118.2|2115.2|2113.7|2110.7|299
1668043200000|2022-11-10 01:20:00|2118.2|2115.2|2117.6|2114.6|2118.2|2115.2|2114.6|2111.8|325
1668043500000|2022-11-10 01:25:00|2117.5|2114.5|2117.8|2114.8|2118.6|2115.8|2116.3|2113.3|364
1668043800000|2022-11-10 01:30:00|2117.9|2114.9|2114.8|2111.8|2118.3|2115.3|2114.1|2111.1|400
1668044100000|2022-11-10 01:35:00|2114.9|2111.9|2109.2|2106.2|2115.6|2112.7|2108.4|2105.8|466
1668044400000|2022-11-10 01:40:00|2109|2106|2108.6|2105.6|2111.1|2108.1|2108.4|2105.6|309
1668044700000|2022-11-10 01:45:00|2108.8|2105.8|2105.8|2102.8|2108.8|2105.8|2105|2102.2|296
1668045000000|2022-11-10 01:50:00|2105.6|2102.6|2108.7|2105.7|2108.8|2106.4|2103.8|2100.9|430
1668045300000|2022-11-10 01:55:00|2108|2106|2106.4|2104.4|2109.2|2106.3|2104.5|2101.9|361
1668045600000|2022-11-10 02:00:00|2106.5|2104.5|2110.8|2107.8|2111.2|2108.7|2106.3|2103.7|369
1668045900000|2022-11-10 02:05:00|2110.9|2107.9|2108.6|2105.6|2111|2108|2104.6|2101.8|353
1668046200000|2022-11-10 02:10:00|2108.5|2105.5|2109.4|2106.4|2110|2107.4|2106.7|2103.7|345
1668046500000|2022-11-10 02:15:00|2109.5|2106.5|2110.1|2107.1|2111.6|2108.6|2108.6|2105.7|349
1668046800000|2022-11-10 02:20:00|2110|2107|2108|2105|2110.7|2107.8|2107.3|2104.4|298
1668047100000|2022-11-10 02:25:00|2107.9|2104.9|2108|2105|2109.7|2106.7|2106.6|2104|286
1668047400000|2022-11-10 02:30:00|2107.9|2104.9|2110.1|2108.1|2111.2|2108.5|2107.6|2104.6|330
1668047700000|2022-11-10 02:35:00|2110.7|2107.7|2113.1|2110.1|2113.1|2110.1|2109.2|2106.7|377
1668048000000|2022-11-10 02:40:00|2113|2110|2111.2|2109.2|2113.5|2110.6|2109.2|2106.5|318
1668048300000|2022-11-10 02:45:00|2111.7|2108.7|2110.9|2107.9|2111.9|2109.2|2108.5|2105.7|290
1668048600000|2022-11-10 02:50:00|2110.6|2107.6|2110.3|2107.3|2111|2108.4|2108.7|2105.9|231
1668048900000|2022-11-10 02:55:00|2110.2|2107.2|2114.2|2111.2|2114.2|2111.2|2109.8|2107.2|226
1668049200000|2022-11-10 03:00:00|2114.1|2111.1|2115.5|2112.5|2115.6|2113.2|2111.2|2108.7|212
1668049500000|2022-11-10 03:05:00|2115.8|2112.8|2116.2|2113.2|2117.3|2114.4|2113.4|2110.8|321
1668049800000|2022-11-10 03:10:00|2115.9|2112.9|2115.7|2112.7|2116.7|2113.7|2114.7|2111.7|311
1668050100000|2022-11-10 03:15:00|2115.6|2112.6|2114.6|2111.6|2116.2|2113.4|2114.2|2111.2|222
1668050400000|2022-11-10 03:20:00|2114.5|2111.5|2113.9|2110.9|2115.4|2112.4|2113.3|2110.3|363
1668050700000|2022-11-10 03:25:00|2114|2111|2112.6|2109.6|2114.2|2111.2|2112.4|2109.4|303
1668051000000|2022-11-10 03:30:00|2111.9|2108.9|2113.1|2110.1|2113.8|2110.8|2111.3|2108.6|210
1668051300000|2022-11-10 03:35:00|2112.9|2109.9|2112.9|2109.9|2113.5|2110.5|2112.2|2109.7|194
1668051600000|2022-11-10 03:40:00|2113.1|2110.1|2113.3|2110.3|2113.5|2110.5|2111.8|2108.8|193
1668051900000|2022-11-10 03:45:00|2113.2|2110.2|2114.7|2111.7|2115.2|2112.7|2112.6|2110.1|219
1668052200000|2022-11-10 03:50:00|2114.5|2111.5|2114.6|2111.6|2115.7|2112.7|2113.2|2110.5|203
1668052500000|2022-11-10 03:55:00|2114.5|2111.5|2112.9|2109.9|2114.7|2111.7|2112|2109|195
1668052800000|2022-11-10 04:00:00|2112.7|2109.7|2112.1|2110.1|2113.9|2110.9|2111.6|2109|207
1668053100000|2022-11-10 04:05:00|2112.2|2110.2|2112.8|2110.8|2113.5|2110.9|2111.6|2109.4|120
1668053400000|2022-11-10 04:10:00|2112.9|2110.9|2112.6|2109.6|2114.1|2111.3|2112|2109.5|134
1668053700000|2022-11-10 04:15:00|2112.7|2109.7|2111.6|2108.6|2113.5|2111|2111.1|2108.6|138
1668054000000|2022-11-10 04:20:00|2111|2109|2112.6|2109.6|2112.9|2109.9|2111|2108.4|150
1668054300000|2022-11-10 04:25:00|2112.9|2109.9|2112.1|2110.1|2114|2111.4|2112|2109.4|100
1668054600000|2022-11-10 04:30:00|2112.3|2109.3|2111.8|2109.8|2113|2110.5|2111.4|2108.8|104
1668054900000|2022-11-10 04:35:00|2112.3|2109.3|2110.6|2107.6|2113.8|2111.4|2110.4|2107.4|148
1668055200000|2022-11-10 04:40:00|2110.2|2107.2|2110.2|2107.2|2111.1|2108.7|2109.6|2106.8|141
1668055500000|2022-11-10 04:45:00|2110.3|2107.3|2109.9|2106.9|2110.4|2108|2108.7|2106.3|95
1668055800000|2022-11-10 04:50:00|2109.8|2106.8|2110.3|2107.3|2111.3|2109.1|2109.4|2106.8|137
1668056100000|2022-11-10 04:55:00|2110.7|2107.7|2112.5|2109.5|2112.6|2109.6|2110.3|2107.3|167
1668056400000|2022-11-10 05:00:00|2112.4|2109.4|2115.9|2112.9|2116.3|2113.6|2111.7|2108.7|248
1668056700000|2022-11-10 05:05:00|2115.8|2112.8|2118.9|2115.9|2120|2117|2115.4|2112.8|285
1668057000000|2022-11-10 05:10:00|2118.8|2115.8|2120|2117|2120.1|2117.6|2117.7|2114.9|230
1668057300000|2022-11-10 05:15:00|2120.1|2117.1|2118.2|2116.2|2120.6|2118|2118.1|2115.6|240
1668057600000|2022-11-10 05:20:00|2118.6|2115.6|2119.5|2116.5|2119.7|2117|2117.5|2115|184
1668057900000|2022-11-10 05:25:00|2119.4|2116.4|2120.5|2117.5|2121.1|2118.4|2118.4|2115.4|250
1668058200000|2022-11-10 05:30:00|2120.1|2117.1|2119.2|2116.2|2121.6|2118.9|2118.6|2116|363
1668058500000|2022-11-10 05:35:00|2119.3|2116.3|2120.1|2117.1|2121.8|2119.2|2118.4|2115.7|285
1668058800000|2022-11-10 05:40:00|2120|2117|2117.8|2114.8|2120.5|2117.5|2116.9|2114.2|419
1668059100000|2022-11-10 05:45:00|2117.7|2114.7|2119.8|2116.8|2120.7|2117.7|2117.5|2114.5|342
1668059400000|2022-11-10 05:50:00|2119.6|2116.6|2118.5|2115.5|2120|2117|2117.8|2115|288
1668059700000|2022-11-10 05:55:00|2118.4|2115.4|2118.6|2116.6|2120.4|2117.4|2117.4|2115.2|335
1668060000000|2022-11-10 06:00:00|2119.3|2116.3|2121.9|2118.9|2122.1|2119.1|2116.7|2114|498
1668060300000|2022-11-10 06:05:00|2122|2119|2121.7|2118.7|2122.5|2119.5|2119.8|2116.8|378
1668060600000|2022-11-10 06:10:00|2121.8|2118.8|2121.8|2118.8|2121.8|2118.8|2119.7|2116.7|409
1668060900000|2022-11-10 06:15:00|2121.7|2118.7|2118.2|2116.2|2122.4|2119.4|2118|2115.3|379
1668061200000|2022-11-10 06:20:00|2118.6|2115.6|2118.2|2116.2|2119.5|2116.9|2116.7|2114|222
1668061500000|2022-11-10 06:25:00|2117.9|2115.9|2116|2113|2118.2|2116.1|2115.4|2112.7|399
1668061800000|2022-11-10 06:30:00|2115.6|2113.6|2116.3|2113.3|2116.5|2113.9|2114.2|2111.4|286
1668062100000|2022-11-10 06:35:00|2116.7|2113.7|2118.5|2115.5|2118.6|2116|2115.6|2112.9|271
1668062400000|2022-11-10 06:40:00|2118.2|2115.2|2120.2|2117.2|2121.1|2118.4|2117.1|2114.7|242
1668062700000|2022-11-10 06:45:00|2120.4|2117.4|2120.2|2117.2|2121.2|2118.7|2119.1|2116.5|271
1668063000000|2022-11-10 06:50:00|2120.3|2117.3|2118.2|2115.2|2120.7|2118|2117.2|2114.7|314
1668063300000|2022-11-10 06:55:00|2117.8|2115.8|2118.6|2115.6|2120.3|2117.8|2117.3|2114.7|298
1668063600000|2022-11-10 07:00:00|2118.7|2115.7|2117.1|2114.1|2118.7|2115.7|2114.2|2111.7|323
1668063900000|2022-11-10 07:05:00|2116.7|2114.7|2116.5|2113.5|2117.9|2115.4|2115.7|2112.9|269
1668064200000|2022-11-10 07:10:00|2116.4|2113.4|2116.7|2114.7|2118.3|2115.7|2114.4|2111.8|335
1668064500000|2022-11-10 07:15:00|2116.8|2114.8|2118.7|2115.7|2119.2|2116.4|2116.7|2114.6|207
1668064800000|2022-11-10 07:20:00|2118.8|2115.8|2114.7|2112.7|2118.8|2115.8|2113.7|2111.1|376
1668065100000|2022-11-10 07:25:00|2114.8|2112.8|2102.8|2099.8|2116.4|2113.7|2101.2|2098.7|640
1668065400000|2022-11-10 07:30:00|2102.7|2099.7|2100.6|2097.6|2103.5|2100.5|2100.2|2097.2|539
1668065700000|2022-11-10 07:35:00|2100.7|2097.7|2097.7|2095.7|2101.9|2099.4|2097|2094.9|492
1668066000000|2022-11-10 07:40:00|2097.8|2095.8|2100.4|2097.4|2101.3|2098.9|2096.7|2094.3|436
1668066300000|2022-11-10 07:45:00|2099.6|2097.6|2100.5|2098.5|2102.5|2099.9|2099.6|2097.3|356
1668066600000|2022-11-10 07:50:00|2100.3|2098.3|2097.6|2095.6|2100.7|2098.3|2097.2|2095.1|328
1668066900000|2022-11-10 07:55:00|2097.4|2095.4|2098.9|2095.9|2100.7|2098.2|2097.2|2095|472
1668067200000|2022-11-10 08:00:00|2099.1|2096.1|2108.5|2106.5|2109.5|2107.5|2098.9|2095.9|770
1668067500000|2022-11-10 08:05:00|2108.4|2106.4|2109.9|2106.9|2112.3|2109.5|2107.6|2105|522
1668067800000|2022-11-10 08:10:00|2109.8|2106.8|2107|2105|2110.3|2107.5|2106.6|2104.6|468
1668068100000|2022-11-10 08:15:00|2106.9|2104.9|2109.4|2106.4|2109.9|2106.9|2105.4|2103|440
1668068400000|2022-11-10 08:20:00|2109.5|2106.5|2105.6|2102.6|2109.9|2107.6|2104.8|2101.8|394
1668068700000|2022-11-10 08:25:00|2105.8|2102.8|2108.3|2105.3|2109.2|2107.2|2104.1|2101.4|365
1668069000000|2022-11-10 08:30:00|2108.2|2105.2|2106.8|2104.8|2108.3|2105.7|2104.3|2102|401
1668069300000|2022-11-10 08:35:00|2106.9|2104.9|2112.7|2110.7|2113.5|2110.7|2106.3|2103.7|410
1668069600000|2022-11-10 08:40:00|2113.2|2110.2|2114.1|2111.1|2115.1|2112.8|2111.2|2108.8|478
1668069900000|2022-11-10 08:45:00|2114.2|2111.2|2111.9|2109.9|2114.4|2111.7|2111.2|2108.7|402
1668070200000|2022-11-10 08:50:00|2111.8|2109.8|2108.6|2105.6|2112.3|2110|2107.5|2104.5|415
1668070500000|2022-11-10 08:55:00|2108.7|2105.7|2108.3|2105.3|2109.8|2107|2107.5|2104.5|349
1668070800000|2022-11-10 09:00:00|2108.2|2105.2|2104.7|2102.7|2108.3|2105.7|2103.4|2100.9|380
1668071100000|2022-11-10 09:05:00|2104.8|2102.8|2104.3|2102.3|2105.5|2103.4|2102.8|2100.3|407
1668071400000|2022-11-10 09:10:00|2104.8|2101.8|2104.9|2102.9|2106.3|2104.3|2103.4|2101.2|428
1668071700000|2022-11-10 09:15:00|2105|2103|2103.1|2100.1|2106|2103.6|2101.5|2099|397
1668072000000|2022-11-10 09:20:00|2103|2100|2105.8|2102.8|2106.8|2103.8|2103|2100|335
1668072300000|2022-11-10 09:25:00|2105.7|2102.7|2107.6|2104.6|2110.3|2107.3|2105.6|2102.6|304
1668072600000|2022-11-10 09:30:00|2108.1|2105.1|2110.1|2107.1|2110.8|2107.8|2107.5|2105|283
1668072900000|2022-11-10 09:35:00|2110.2|2107.2|2113.1|2110.1|2114|2111.5|2109.4|2106.6|314
1668073200000|2022-11-10 09:40:00|2113.2|2110.2|2114.6|2112.6|2115.1|2112.6|2112.6|2110.2|299
1668073500000|2022-11-10 09:45:00|2114.5|2112.5|2111.5|2109.5|2115.4|2112.9|2111.3|2109|339
1668073800000|2022-11-10 09:50:00|2111.6|2109.6|2109.5|2107.5|2112.8|2110.3|2109.5|2107|311
1668074100000|2022-11-10 09:55:00|2109.4|2107.4|2109|2106|2110.5|2108.1|2108.4|2105.7|331
1668074400000|2022-11-10 10:00:00|2109.1|2106.1|2108.7|2105.7|2110.6|2108|2108.3|2105.3|350
1668074700000|2022-11-10 10:05:00|2108.8|2105.8|2108.6|2105.6|2109.4|2106.8|2107.2|2104.6|392
1668075000000|2022-11-10 10:10:00|2108.7|2105.7|2107.7|2104.7|2109.5|2107|2107.1|2104.3|268
1668075300000|2022-11-10 10:15:00|2107.8|2104.8|2105.7|2103.7|2108.1|2105.3|2104.3|2101.6|424
1668075600000|2022-11-10 10:20:00|2105.6|2103.6|2102|2099|2105.7|2103.6|2101.7|2098.7|450
1668075900000|2022-11-10 10:25:00|2101.8|2098.8|2104.2|2101.2|2105.2|2102.3|2101.2|2098.2|477
1668076200000|2022-11-10 10:30:00|2104.1|2101.1|2108.1|2105.1|2108.3|2105.3|2103.8|2100.8|317
1668076500000|2022-11-10 10:35:00|2108.2|2105.2|2108.2|2106.2|2108.7|2106.3|2105.7|2103.3|304
1668076800000|2022-11-10 10:40:00|2108|2106|2110.2|2107.2|2111|2108.4|2107.6|2105.1|315
1668077100000|2022-11-10 10:45:00|2110.3|2107.3|2108.3|2106.3|2111.2|2108.5|2107.5|2105.2|301
1668077400000|2022-11-10 10:50:00|2108.2|2106.2|2107.2|2105.2|2110.2|2107.3|2107.1|2104.6|290
1668077700000|2022-11-10 10:55:00|2107.1|2105.1|2114.4|2111.4|2114.5|2111.5|2106.5|2104.3|374
1668078000000|2022-11-10 11:00:00|2114.3|2111.3|2109.8|2107.8|2117.3|2114.3|2106.6|2104|799
1668078300000|2022-11-10 11:05:00|2109.7|2107.7|2109.6|2107.6|2111.1|2108.7|2107.4|2104.8|525
1668078600000|2022-11-10 11:10:00|2109.5|2107.5|2109.7|2107.7|2111.1|2108.7|2108.1|2105.4|456
1668078900000|2022-11-10 11:15:00|2110.1|2108.1|2113.2|2111.2|2113.8|2111.5|2109.7|2107.7|340
1668079200000|2022-11-10 11:20:00|2113.6|2110.6|2114.8|2112.8|2116.7|2114.6|2113.3|2110.6|341
1668079500000|2022-11-10 11:25:00|2114.9|2112.9|2113.4|2111.4|2115.6|2113|2112.5|2110|420
1668079800000|2022-11-10 11:30:00|2113.5|2111.5|2113.6|2110.6|2114.8|2112.1|2112.4|2109.9|362
1668080100000|2022-11-10 11:35:00|2113.5|2110.5|2115|2112|2116.3|2113.8|2112.7|2109.9|415
1668080400000|2022-11-10 11:40:00|2114.9|2111.9|2115.8|2112.8|2116.9|2114.1|2114.2|2111.5|390
1668080700000|2022-11-10 11:45:00|2115.7|2112.7|2114.4|2111.4|2116.8|2114.2|2113.8|2111.3|397
1668081000000|2022-11-10 11:50:00|2114.3|2111.3|2113.1|2110.1|2114.8|2112.2|2111.3|2108.3|406
1668081300000|2022-11-10 11:55:00|2113|2110|2110.9|2107.9|2113.9|2111.1|2109.7|2106.7|437
1668081600000|2022-11-10 12:00:00|2111|2108|2111.6|2108.6|2111.7|2108.7|2109.2|2106.2|441
1668081900000|2022-11-10 12:05:00|2111.7|2108.7|2111.7|2108.7|2112.4|2110.2|2110.1|2107.5|499
1668082200000|2022-11-10 12:10:00|2111.8|2108.8|2111.5|2109.5|2112.6|2110.3|2111|2108.5|413
1668082500000|2022-11-10 12:15:00|2111.4|2109.4|2110.6|2108.6|2114.5|2112.1|2109.9|2107.6|515
1668082800000|2022-11-10 12:20:00|2110.8|2108.8|2111.2|2108.2|2112.4|2109.9|2109.5|2106.7|337
1668083100000|2022-11-10 12:25:00|2111.1|2108.1|2111.7|2109.7|2112.9|2110.4|2110.8|2107.8|360
1668083400000|2022-11-10 12:30:00|2112|2109|2112.9|2109.9|2113.3|2110.4|2111|2108.3|300
1668083700000|2022-11-10 12:35:00|2112.5|2109.5|2112.4|2110.4|2114.3|2112.3|2111.3|2108.8|308
1668084000000|2022-11-10 12:40:00|2112.5|2110.5|2113.6|2111.6|2114.5|2112.2|2111.5|2109.1|370
1668084300000|2022-11-10 12:45:00|2113.5|2111.5|2114.7|2111.7|2115.3|2112.6|2112.3|2109.8|369
1668084600000|2022-11-10 12:50:00|2114.9|2111.9|2114.4|2111.4|2115|2112.5|2113.2|2110.5|387
1668084900000|2022-11-10 12:55:00|2114.5|2111.5|2117|2114|2117.5|2114.8|2114.4|2111.4|323
1668085200000|2022-11-10 13:00:00|2116.9|2113.9|2116.6|2114.6|2118.7|2116.1|2115.8|2112.9|523
1668085500000|2022-11-10 13:05:00|2116.8|2113.8|2118.7|2116.7|2119.3|2116.9|2115.6|2113.2|485
1668085800000|2022-11-10 13:10:00|2118.8|2116.8|2120.1|2117.1|2122.3|2119.3|2118.6|2116.2|549
1668086100000|2022-11-10 13:15:00|2120|2117|2120.6|2117.6|2122.3|2119.3|2117.8|2114.8|568
1668086400000|2022-11-10 13:20:00|2120.8|2117.8|2127.1|2124.1|2127.5|2124.5|2120.8|2117.8|717
1668086700000|2022-11-10 13:25:00|2127|2124|2126.8|2123.8|2128.9|2125.9|2124.6|2121.3|673
1668087000000|2022-11-10 13:30:00|2126.7|2123.7|2177.3|2174.3|2182.6|2179.6|2126.7|2122.9|1149
1668087300000|2022-11-10 13:35:00|2178.2|2175.2|2179.4|2176.4|2182|2179|2170.4|2167.4|1168
1668087600000|2022-11-10 13:40:00|2179.3|2176.3|2182.3|2179.3|2183.8|2180.8|2168.4|2165.4|1100
1668087900000|2022-11-10 13:45:00|2181.3|2178.3|2174.7|2171.7|2184.8|2181.9|2174.5|2171.5|972
1668088200000|2022-11-10 13:50:00|2174.5|2171.5|2163.5|2160.5|2174.7|2171.7|2161.6|2158.6|944
1668088500000|2022-11-10 13:55:00|2163|2161|2168|2165|2168.6|2165.6|2155.5|2152.9|934
1668088800000|2022-11-10 14:00:00|2167.8|2165.8|2168|2165|2170.7|2168|2163.7|2160.9|857
1668089100000|2022-11-10 14:05:00|2167.9|2164.9|2174.8|2171.8|2174.9|2171.9|2167.4|2164.4|858
1668089400000|2022-11-10 14:10:00|2174.7|2171.7|2178|2176|2179.6|2176.9|2174.4|2171.4|825
1668089700000|2022-11-10 14:15:00|2178.5|2175.5|2175|2172|2178.6|2175.6|2173|2170|898
1668090000000|2022-11-10 14:20:00|2174.9|2171.9|2174|2171|2175.4|2173.1|2165.2|2162.8|794
1668090300000|2022-11-10 14:25:00|2173.9|2170.9|2170.8|2167.8|2176.9|2174.5|2170.2|2167.6|777
1668090600000|2022-11-10 14:30:00|2171|2168|2169.9|2166.9|2176.9|2174.1|2168.8|2165.8|889
1668090900000|2022-11-10 14:35:00|2169.8|2166.8|2166.5|2164.5|2175.9|2173.7|2163.6|2160.6|961
1668091200000|2022-11-10 14:40:00|2167.4|2164.4|2172.9|2169.9|2174.1|2171.6|2162.3|2159.6|918
1668091500000|2022-11-10 14:45:00|2173|2170|2175.3|2172.3|2178.6|2176|2170.6|2167.9|942
1668091800000|2022-11-10 14:50:00|2175.4|2172.4|2177.3|2174.3|2178.6|2176|2171.8|2169.3|833
1668092100000|2022-11-10 14:55:00|2177.8|2174.8|2174.9|2171.9|2178.4|2175.9|2170.4|2167.4|784
1668092400000|2022-11-10 15:00:00|2175.1|2172.1|2175.2|2172.2|2178.4|2176.2|2172.4|2169.5|776
1668092700000|2022-11-10 15:05:00|2175.3|2172.3|2176.8|2173.8|2178.7|2175.9|2172.1|2169.4|665
1668093000000|2022-11-10 15:10:00|2177|2174|2173.7|2170.7|2179.2|2176.6|2173.6|2170.6|659
1668093300000|2022-11-10 15:15:00|2173.8|2170.8|2173.3|2170.3|2176.4|2173.9|2170.6|2167.6|696
1668093600000|2022-11-10 15:20:00|2173.1|2170.1|2178|2175|2180.1|2177.1|2171.7|2169|642
1668093900000|2022-11-10 15:25:00|2178.2|2175.2|2175.1|2172.1|2178.4|2175.4|2171.5|2168.8|703
1668094200000|2022-11-10 15:30:00|2175.3|2172.3|2173.8|2170.8|2177.7|2174.7|2168.8|2166.6|655
1668094500000|2022-11-10 15:35:00|2173.6|2170.6|2172.3|2170.3|2175.4|2172.9|2169|2166.9|642
1668094800000|2022-11-10 15:40:00|2172.6|2169.6|2176.8|2174.8|2179.4|2177|2172.5|2169.5|593
1668095100000|2022-11-10 15:45:00|2176.6|2174.6|2177.2|2175.2|2179.5|2177.4|2175.4|2173.4|548
1668095400000|2022-11-10 15:50:00|2177.1|2175.1|2172|2170|2177.2|2175.2|2171.3|2169.2|460
1668095700000|2022-11-10 15:55:00|2172.1|2170.1|2175.3|2173.3|2175.7|2173.7|2170.4|2168.4|540
1668096000000|2022-11-10 16:00:00|2175.4|2173.4|2170.7|2168.7|2176|2173.4|2170.3|2167.9|539
1668096300000|2022-11-10 16:05:00|2170.9|2168.9|2158.1|2156.1|2175.5|2173.1|2157.4|2155.4|644
1668096600000|2022-11-10 16:10:00|2157.6|2155.6|2162.6|2159.6|2163.4|2161|2156.6|2153.8|604
1668096900000|2022-11-10 16:15:00|2163|2160|2150.5|2148.5|2163.1|2160.1|2149.4|2147.4|716
1668097200000|2022-11-10 16:20:00|2150.4|2148.4|2153.7|2150.7|2155.9|2153.5|2149.1|2146.5|667
1668097500000|2022-11-10 16:25:00|2153.6|2150.6|2154.9|2151.9|2155.2|2152.4|2150.5|2148.1|557
1668097800000|2022-11-10 16:30:00|2155|2152|2160.3|2157.3|2160.7|2157.9|2153.6|2151.2|524
1668098100000|2022-11-10 16:35:00|2160.2|2157.2|2162.9|2159.9|2163.1|2160.5|2157.8|2155.2|499
1668098400000|2022-11-10 16:40:00|2163|2160|2158.3|2156.3|2163.9|2161.4|2157.9|2155.9|548
1668098700000|2022-11-10 16:45:00|2158.2|2156.2|2159.2|2156.2|2160.7|2158.3|2155.9|2153.5|468
1668099000000|2022-11-10 16:50:00|2159|2156|2161.1|2158.1|2161.6|2159|2157.7|2154.7|451
1668099300000|2022-11-10 16:55:00|2160.6|2158.6|2162.7|2159.7|2162.7|2159.7|2159.1|2156.3|409
1668099600000|2022-11-10 17:00:00|2162.6|2159.6|2158.6|2155.6|2162.7|2159.7|2157.1|2154.5|443
1668099900000|2022-11-10 17:05:00|2158.5|2155.5|2159.1|2156.1|2161.1|2158.6|2157.5|2155.1|360
1668100200000|2022-11-10 17:10:00|2158.8|2155.8|2156.3|2153.3|2159.3|2156.8|2155.2|2152.2|380
1668100500000|2022-11-10 17:15:00|2156.1|2153.1|2155.4|2153.4|2158.3|2155.4|2154.7|2151.7|352
1668100800000|2022-11-10 17:20:00|2155.3|2153.3|2155.6|2152.6|2155.9|2153.4|2153.2|2150.2|408
1668101100000|2022-11-10 17:25:00|2155.7|2152.7|2155.7|2152.7|2156.5|2153.6|2153.2|2150.8|314
1668101400000|2022-11-10 17:30:00|2155.6|2152.6|2152.3|2149.3|2155.6|2152.6|2148.4|2145.4|442
1668101700000|2022-11-10 17:35:00|2152.6|2149.6|2152.4|2149.4|2154.7|2151.7|2150.9|2148.3|407
1668102000000|2022-11-10 17:40:00|2152.3|2149.3|2155.9|2152.9|2156.2|2153.7|2150.9|2147.9|467
1668102300000|2022-11-10 17:45:00|2155.7|2152.7|2154.8|2151.8|2155.8|2153|2152.6|2149.6|366
1668102600000|2022-11-10 17:50:00|2154.7|2151.7|2156.1|2153.1|2156.3|2153.6|2154.5|2151.6|396
1668102900000|2022-11-10 17:55:00|2155.9|2152.9|2156.1|2153.1|2157.1|2154.5|2154.5|2151.6|339
1668103200000|2022-11-10 18:00:00|2157.2|2154.2|2161.1|2158.1|2163|2160.5|2155.3|2152.9|518
1668103500000|2022-11-10 18:05:00|2161.2|2158.2|2162.6|2159.6|2162.6|2159.6|2159|2156.2|376
1668103800000|2022-11-10 18:10:00|2162.5|2159.5|2167.1|2164.1|2167.6|2164.6|2162.1|2159.2|423
1668104100000|2022-11-10 18:15:00|2167|2164|2166.6|2163.6|2167.6|2165.2|2165|2162|331
1668104400000|2022-11-10 18:20:00|2166.5|2163.5|2164.6|2161.6|2167.1|2164.1|2162.1|2159.7|350
1668104700000|2022-11-10 18:25:00|2164.5|2161.5|2164.3|2161.3|2165.7|2162.7|2163|2160.6|374
1668105000000|2022-11-10 18:30:00|2164.2|2161.2|2163.9|2160.9|2165.7|2162.7|2161.6|2159.1|336
1668105300000|2022-11-10 18:35:00|2164|2161|2164.8|2161.8|2166.1|2163.1|2162.7|2160.2|322
1668105600000|2022-11-10 18:40:00|2164.7|2161.7|2167.5|2164.5|2168.5|2165.5|2163.7|2161|232
1668105900000|2022-11-10 18:45:00|2168.1|2165.1|2166.2|2164.2|2169.6|2166.9|2166.1|2163.6|291
1668106200000|2022-11-10 18:50:00|2166.1|2164.1|2166|2163|2167.2|2164.7|2163.9|2160.9|294
1668106500000|2022-11-10 18:55:00|2165.8|2162.8|2166.8|2163.8|2167.2|2164.5|2164.8|2162.2|257
1668106800000|2022-11-10 19:00:00|2166.7|2163.7|2165.8|2162.8|2167.4|2164.4|2165.1|2162.6|317
1668107100000|2022-11-10 19:05:00|2166|2163|2166.8|2163.8|2166.8|2164.3|2165.1|2162.1|256
1668107400000|2022-11-10 19:10:00|2166.9|2163.9|2168.3|2165.3|2168.5|2165.5|2166.1|2163.4|217
1668107700000|2022-11-10 19:15:00|2168.4|2165.4|2167.1|2164.1|2168.8|2166|2166.7|2164.1|243
1668108000000|2022-11-10 19:20:00|2167|2164|2166.8|2163.8|2167.8|2165.1|2166.2|2163.3|247
1668108300000|2022-11-10 19:25:00|2166.9|2163.9|2166.7|2163.7|2167.2|2164.4|2165.7|2162.8|274
1668108600000|2022-11-10 19:30:00|2166.6|2163.6|2166.7|2163.7|2167.3|2164.8|2165.1|2162.7|194
1668108900000|2022-11-10 19:35:00|2166.4|2163.4|2169.3|2166.3|2169.4|2166.4|2166.2|2163.2|185
1668109200000|2022-11-10 19:40:00|2169.2|2166.2|2170.8|2167.8|2171.3|2168.8|2169|2166|204
1668109500000|2022-11-10 19:45:00|2170.7|2167.7|2170.8|2168.8|2172.3|2169.7|2169.8|2167.1|248
1668109800000|2022-11-10 19:50:00|2171.2|2168.2|2171.7|2168.7|2172.4|2169.7|2170.2|2167.7|198
1668110100000|2022-11-10 19:55:00|2171.8|2168.8|2170.7|2167.7|2171.8|2169.1|2170.1|2167.5|295
1668110400000|2022-11-10 20:00:00|2170.6|2167.6|2168.1|2165.1|2170.8|2167.8|2167.5|2164.8|216
1668110700000|2022-11-10 20:05:00|2167.9|2164.9|2168.6|2165.6|2169.1|2166.3|2166.7|2164.2|181
1668111000000|2022-11-10 20:10:00|2168.5|2165.5|2170|2167|2170.8|2168|2168|2165.1|170
1668111300000|2022-11-10 20:15:00|2170.1|2167.1|2168.9|2166.9|2171.3|2168.8|2168.8|2166.8|166
1668111600000|2022-11-10 20:20:00|2168.8|2166.8|2169.5|2167.5|2170.9|2167.9|2168.1|2165.7|167
1668111900000|2022-11-10 20:25:00|2169.3|2167.3|2170.2|2167.2|2170.6|2168.2|2167.6|2165.2|222
1668112200000|2022-11-10 20:30:00|2170.1|2167.1|2169.4|2166.4|2170.8|2168.3|2168.3|2165.9|226
1668112500000|2022-11-10 20:35:00|2169.5|2166.5|2171.2|2168.2|2172|2169.5|2168.9|2165.9|227
1668112800000|2022-11-10 20:40:00|2171.1|2168.1|2168.7|2165.7|2171.3|2168.7|2168.3|2165.7|269
1668113100000|2022-11-10 20:45:00|2168.6|2165.6|2166.2|2163.2|2169.2|2166.8|2165.5|2163.2|249
1668113400000|2022-11-10 20:50:00|2166.1|2163.1|2168.7|2166.7|2168.7|2166.7|2166.1|2163.1|252
1668113700000|2022-11-10 20:55:00|2168.8|2166.8|2170.2|2167.2|2170.7|2167.7|2166.7|2163.9|295
1668114000000|2022-11-10 21:00:00|2170.3|2167.3|2172|2169|2172.8|2169.8|2169.6|2166.6|215
1668114300000|2022-11-10 21:05:00|2172.1|2169.1|2173.9|2170.9|2174|2171.2|2171.7|2168.7|208
1668114600000|2022-11-10 21:10:00|2173.5|2170.5|2171.6|2168.6|2174.4|2171.4|2171.3|2168.3|234
1668114900000|2022-11-10 21:15:00|2171.5|2168.5|2168.1|2165.1|2171.6|2168.6|2167.5|2164.9|220
1668115200000|2022-11-10 21:20:00|2168.2|2165.2|2171.6|2168.6|2172.8|2169.8|2168.2|2165.2|220
1668115500000|2022-11-10 21:25:00|2171.5|2168.5|2172.2|2169.2|2173.6|2170.6|2171|2168.5|159
1668115800000|2022-11-10 21:30:00|2172.3|2169.3|2170.6|2167.6|2172.7|2169.7|2169.5|2166.7|158
1668116100000|2022-11-10 21:35:00|2171.3|2168.3|2170|2167|2171.6|2168.6|2169.9|2166.9|84
1668116400000|2022-11-10 21:40:00|2170.1|2167.1|2168.7|2165.7|2170.7|2167.8|2168.7|2165.7|132
1668116700000|2022-11-10 21:45:00|2168.6|2165.6|2169.3|2166.3|2170|2167|2168|2165.5|96
1668117000000|2022-11-10 21:50:00|2169.1|2166.1|2169.9|2166.9|2170|2167|2168.4|2165.5|91
1668117300000|2022-11-10 21:55:00|2169.8|2166.8|2169.2|2166.2|2172.7|2168.5|2169|2166|163
1668121200000|2022-11-10 23:00:00|2167.4|2164.4|2166.5|2163.5|2169.7|2165.1|2165.5|2160.8|193
1668121500000|2022-11-10 23:05:00|2166.4|2163.4|2165.2|2162.2|2166.9|2163.5|2164|2160.7|154
1668121800000|2022-11-10 23:10:00|2165.4|2162.4|2166.2|2163.2|2167.5|2163.2|2164.5|2160.5|139
1668122100000|2022-11-10 23:15:00|2166.1|2163.1|2168.1|2165.1|2168.9|2165.9|2165.8|2161.9|106
1668122400000|2022-11-10 23:20:00|2168.2|2165.2|2167.4|2164.4|2169|2166|2167|2164|162
1668122700000|2022-11-10 23:25:00|2167.3|2164.3|2167.7|2164.7|2168.7|2165.7|2166.7|2163.7|153
1668123000000|2022-11-10 23:30:00|2167.8|2164.8|2169.2|2166.2|2169.3|2166.3|2167.3|2164.3|155
1668123300000|2022-11-10 23:35:00|2169.3|2166.3|2169.2|2166.2|2169.7|2166.7|2168.5|2165.5|118
1668123600000|2022-11-10 23:40:00|2169.5|2166.5|2168.8|2165.8|2169.8|2166.8|2167.8|2164.9|143
1668123900000|2022-11-10 23:45:00|2168.7|2165.7|2164.1|2161.1|2168.9|2165.9|2164|2161|193
1668124200000|2022-11-10 23:50:00|2164.2|2161.2|2164.1|2161.1|2164.3|2161.3|2161.4|2159|166
1668124500000|2022-11-10 23:55:00|2164|2161|2162.3|2159.3|2164.3|2161.3|2161.4|2158.7|144
1668124800000|2022-11-11 00:00:00|2162.2|2159.2|2161.6|2158.6|2163.5|2160.5|2161.2|2158.2|184
1668125100000|2022-11-11 00:05:00|2161.5|2158.5|2163.9|2160.9|2164.1|2161.6|2161.5|2158.5|194
1668125400000|2022-11-11 00:10:00|2164|2161|2161.7|2158.7|2164.6|2161.9|2161.3|2158.7|158
1668125700000|2022-11-11 00:15:00|2161.2|2158.2|2160.3|2157.3|2162.1|2159.4|2159.7|2156.7|161
1668126000000|2022-11-11 00:20:00|2160.2|2157.2|2161.3|2158.3|2161.7|2159.1|2159.6|2156.6|114
1668126300000|2022-11-11 00:25:00|2161.2|2158.2|2161.8|2158.8|2162.8|2160.2|2161.1|2158.1|86
1668126600000|2022-11-11 00:30:00|2161.9|2158.9|2160.4|2157.4|2162.9|2160.4|2159.7|2157.2|133
1668126900000|2022-11-11 00:35:00|2159.6|2157.6|2158|2155|2160.3|2157.8|2157.5|2154.7|186
1668127200000|2022-11-11 00:40:00|2158.1|2155.1|2157.8|2154.8|2159.1|2156.5|2157.3|2154.5|158
1668127500000|2022-11-11 00:45:00|2157.7|2154.7|2159.9|2156.9|2160|2157|2155.7|2153.1|202
1668127800000|2022-11-11 00:50:00|2160|2157|2161.3|2158.3|2161.6|2158.8|2159.1|2156.4|172
1668128100000|2022-11-11 00:55:00|2161.2|2158.2|2164.2|2161.2|2164.2|2161.6|2160.1|2157.1|229
1668128400000|2022-11-11 01:00:00|2164.1|2161.1|2167.2|2164.2|2170.5|2167.6|2164.1|2161.1|431
1668128700000|2022-11-11 01:05:00|2167.1|2164.1|2164.6|2161.6|2167.5|2164.5|2163.1|2160.1|312
1668129000000|2022-11-11 01:10:00|2164.7|2161.7|2162.5|2159.5|2164.9|2161.9|2160.7|2157.7|412
1668129300000|2022-11-11 01:15:00|2162.4|2159.4|2165.1|2162.1|2165.7|2162.8|2161.4|2158.8|383
1668129600000|2022-11-11 01:20:00|2165|2162|2167.3|2165.3|2168|2165.3|2164.4|2161.6|381
1668129900000|2022-11-11 01:25:00|2167.2|2164.2|2165.7|2162.7|2167.8|2164.8|2163.7|2161.1|282
1668130200000|2022-11-11 01:30:00|2165.8|2162.8|2158.4|2155.4|2165.8|2162.8|2157.8|2154.8|362
1668130500000|2022-11-11 01:35:00|2158.1|2155.1|2156.3|2153.3|2159.7|2156.9|2154.5|2151.5|318
1668130800000|2022-11-11 01:40:00|2156.2|2153.2|2155.8|2152.8|2156.8|2154|2154.4|2151.8|345
1668131100000|2022-11-11 01:45:00|2155.7|2152.7|2156.6|2153.6|2158.7|2155.7|2153.6|2150.8|337
1668131400000|2022-11-11 01:50:00|2156.5|2153.5|2152.2|2149.2|2156.6|2153.6|2151.4|2148.8|268
1668131700000|2022-11-11 01:55:00|2152.1|2149.1|2151.8|2148.8|2154.9|2152.3|2151.3|2148.7|279
1668132000000|2022-11-11 02:00:00|2152.1|2149.1|2155.2|2152.2|2155.7|2153.1|2151.7|2149.1|290
1668132300000|2022-11-11 02:05:00|2155.3|2152.3|2156.7|2154.7|2158.1|2155.4|2153.8|2151.2|277
1668132600000|2022-11-11 02:10:00|2156.8|2154.8|2157.7|2154.7|2159.1|2156.1|2156.5|2154|213
1668132900000|2022-11-11 02:15:00|2157.9|2154.9|2154.7|2151.7|2157.9|2154.9|2153.7|2151|199
1668133200000|2022-11-11 02:20:00|2154.8|2151.8|2156.4|2153.4|2158.1|2155.4|2154.3|2151.3|243
1668133500000|2022-11-11 02:25:00|2156.3|2153.3|2158|2156|2159.9|2157.3|2155.7|2153|222
1668133800000|2022-11-11 02:30:00|2158.8|2155.8|2161|2158|2162.2|2159.6|2158.8|2155.8|312
1668134100000|2022-11-11 02:35:00|2160.7|2158.7|2163.1|2160.1|2164.1|2161.1|2160.2|2157.6|244
1668134400000|2022-11-11 02:40:00|2162.9|2159.9|2161.2|2158.2|2163.2|2160.2|2160.6|2157.7|252
1668134700000|2022-11-11 02:45:00|2161.1|2158.1|2162.6|2159.6|2163.3|2160.3|2160.7|2157.7|228
1668135000000|2022-11-11 02:50:00|2162.7|2159.7|2160.7|2157.7|2162.7|2159.7|2160.1|2157.6|177
1668135300000|2022-11-11 02:55:00|2160.8|2157.8|2165.1|2162.1|2165.5|2162.6|2159.9|2157.4|283
1668135600000|2022-11-11 03:00:00|2165|2162|2163.5|2160.5|2165.2|2162.6|2162.9|2159.9|248
1668135900000|2022-11-11 03:05:00|2163.7|2160.7|2162.9|2159.9|2164.5|2161.6|2162.4|2159.6|198
1668136200000|2022-11-11 03:10:00|2163|2160|2164.2|2161.2|2164.5|2161.7|2162.5|2159.5|162
1668136500000|2022-11-11 03:15:00|2163.7|2161.7|2164.9|2161.9|2167.2|2164.6|2163.7|2161.1|233
1668136800000|2022-11-11 03:20:00|2164.8|2161.8|2166.3|2163.3|2166.9|2164.4|2164|2161.5|165
1668137100000|2022-11-11 03:25:00|2166.4|2163.4|2165|2162|2167.8|2165.2|2164.8|2162|171
1668137400000|2022-11-11 03:30:00|2164.9|2161.9|2163.9|2160.9|2165.5|2162.7|2163.1|2160.5|178
1668137700000|2022-11-11 03:35:00|2163.8|2160.8|2164.5|2161.5|2164.5|2161.8|2162.5|2159.9|141
1668138000000|2022-11-11 03:40:00|2164.4|2161.4|2164.8|2161.8|2165.5|2162.5|2163.2|2160.2|169
1668138300000|2022-11-11 03:45:00|2164.9|2161.9|2163.7|2160.7|2164.9|2162.2|2162.8|2159.8|139
1668138600000|2022-11-11 03:50:00|2163.3|2161.3|2165.1|2162.1|2165.2|2162.3|2163.2|2160.7|172
1668138900000|2022-11-11 03:55:00|2165|2162|2164.1|2161.1|2166.1|2163.2|2163.1|2160.6|178
1668139200000|2022-11-11 04:00:00|2164|2161|2161.6|2158.6|2164|2161|2161.3|2158.6|146
1668139500000|2022-11-11 04:05:00|2161.5|2158.5|2161.7|2158.7|2161.8|2158.9|2159.8|2157.4|133
1668139800000|2022-11-11 04:10:00|2161.6|2158.6|2161.1|2158.1|2161.8|2159.4|2160.2|2157.6|127
1668140100000|2022-11-11 04:15:00|2161|2158|2161|2158|2161.4|2158.9|2159.7|2157.2|104
1668140400000|2022-11-11 04:20:00|2160.8|2157.8|2159.8|2156.8|2161.2|2158.8|2158.8|2156.1|110
1668140700000|2022-11-11 04:25:00|2159.7|2156.7|2160.8|2157.8|2160.9|2157.9|2159.4|2156.7|148
1668141000000|2022-11-11 04:30:00|2161|2158|2161.6|2158.6|2161.6|2158.8|2160.1|2157.6|129
1668141300000|2022-11-11 04:35:00|2161.4|2158.4|2160.7|2157.7|2164|2161|2160.6|2157.6|181
1668141600000|2022-11-11 04:40:00|2160.2|2157.2|2165.1|2162.1|2165.6|2162.6|2160.2|2157.2|146
1668141900000|2022-11-11 04:45:00|2165|2162|2164.9|2161.9|2165.9|2162.9|2163.6|2160.7|172
1668142200000|2022-11-11 04:50:00|2165|2162|2165.5|2162.5|2166.8|2163.9|2164.8|2161.8|157
1668142500000|2022-11-11 04:55:00|2165.6|2162.6|2167.9|2164.9|2168.6|2165.6|2165.6|2162.6|179
1668142800000|2022-11-11 05:00:00|2167.5|2164.5|2168.4|2166.4|2169.3|2166.6|2165.8|2162.8|219
1668143100000|2022-11-11 05:05:00|2168.3|2166.3|2168.8|2166.8|2172.6|2169.8|2167.7|2165|255
1668143400000|2022-11-11 05:10:00|2168.9|2166.9|2172.6|2170.6|2173.3|2170.9|2167.9|2165.9|183
1668143700000|2022-11-11 05:15:00|2172.7|2170.7|2170.7|2168.7|2173.2|2170.9|2170.7|2167.8|227
1668144000000|2022-11-11 05:20:00|2170.8|2168.8|2173.2|2171.2|2174.2|2171.8|2170.4|2167.8|189
1668144300000|2022-11-11 05:25:00|2173.3|2171.3|2180.9|2177.9|2181.2|2178.2|2173|2170.6|307
1668144600000|2022-11-11 05:30:00|2180.7|2177.7|2192|2189|2192.4|2189.4|2180.6|2177.6|625
1668144900000|2022-11-11 05:35:00|2192.2|2189.2|2188.1|2185.1|2195.1|2192.1|2187.7|2184.7|521
1668145200000|2022-11-11 05:40:00|2188.2|2185.2|2189.3|2186.3|2189.8|2186.8|2184.6|2182.2|439
1668145500000|2022-11-11 05:45:00|2189.1|2186.1|2194.3|2191.3|2195.2|2192.2|2185.6|2183|434
1668145800000|2022-11-11 05:50:00|2193.6|2191.6|2197.5|2194.5|2197.5|2194.5|2189.5|2186.8|438
1668146100000|2022-11-11 05:55:00|2197.2|2194.2|2199.7|2196.7|2202.7|2199.7|2195.9|2192.9|451
1668146400000|2022-11-11 06:00:00|2199.5|2196.5|2203.9|2200.9|2207.7|2204.7|2197.5|2194.5|571
1668146700000|2022-11-11 06:05:00|2203.8|2200.8|2200.5|2197.5|2206.6|2203.6|2199.3|2196.3|491
1668147000000|2022-11-11 06:10:00|2200.6|2197.6|2191|2188|2202.8|2199.8|2190.5|2187.5|521
1668147300000|2022-11-11 06:15:00|2191.1|2188.1|2190.9|2187.9|2193.8|2190.8|2189.8|2186.8|405
1668147600000|2022-11-11 06:20:00|2191|2188|2185.9|2182.9|2193.1|2190.1|2185.3|2182.3|405
1668147900000|2022-11-11 06:25:00|2185.8|2182.8|2185|2182|2185.8|2182.8|2182.9|2179.9|419
1668148200000|2022-11-11 06:30:00|2185.1|2182.1|2184.9|2181.9|2185.6|2183.1|2181.5|2178.5|330
1668148500000|2022-11-11 06:35:00|2184.8|2181.8|2182.1|2180.1|2185.1|2182.1|2181.9|2179.5|317
1668148800000|2022-11-11 06:40:00|2182|2180|2180.2|2178.2|2184.1|2181.1|2180.2|2177.5|357
1668149100000|2022-11-11 06:45:00|2180.1|2178.1|2183.2|2180.2|2183.7|2180.7|2180.1|2177.5|358
1668149400000|2022-11-11 06:50:00|2183.1|2180.1|2184.6|2181.6|2185.9|2182.9|2182|2179|283
1668149700000|2022-11-11 06:55:00|2184.4|2181.4|2187.4|2184.4|2187.7|2185|2183.2|2180.6|348
1668150000000|2022-11-11 07:00:00|2187.8|2184.8|2186.7|2183.7|2188.5|2185.5|2184.4|2181.8|493
1668150300000|2022-11-11 07:05:00|2186.8|2183.8|2184.3|2181.3|2187.1|2184.1|2183.3|2180.3|431
1668150600000|2022-11-11 07:10:00|2183.7|2180.7|2184.4|2181.4|2186.1|2183.7|2181.2|2178.2|459
1668150900000|2022-11-11 07:15:00|2184.3|2181.3|2187.8|2184.8|2190.2|2187.6|2183|2180.6|414
1668151200000|2022-11-11 07:20:00|2187.7|2184.7|2191.1|2188.1|2191.7|2188.7|2186.2|2183.2|434
1668151500000|2022-11-11 07:25:00|2191|2188|2191.2|2188.2|2194.3|2191.3|2188.4|2185.4|436
1668151800000|2022-11-11 07:30:00|2191.3|2188.3|2193|2190|2195.9|2192.9|2191.2|2188.2|504
1668152100000|2022-11-11 07:35:00|2192.9|2189.9|2190.9|2187.9|2194.5|2191.5|2189.9|2186.9|455
1668152400000|2022-11-11 07:40:00|2191.1|2188.1|2187.8|2184.8|2191.1|2188.1|2186|2183.5|415
1668152700000|2022-11-11 07:45:00|2187.9|2184.9|2191.2|2189.2|2193.6|2190.6|2186|2183.8|483
1668153000000|2022-11-11 07:50:00|2191.8|2188.8|2189.2|2186.2|2195|2192.4|2189.1|2186.1|456
1668153300000|2022-11-11 07:55:00|2189.5|2186.5|2191.1|2188.1|2191.1|2188.1|2187.7|2185|474
1668153600000|2022-11-11 08:00:00|2191|2188|2186|2183|2191|2188|2184|2181|619
1668153900000|2022-11-11 08:05:00|2185.8|2182.8|2179.1|2177.1|2186|2183|2177|2175|607
1668154200000|2022-11-11 08:10:00|2178.1|2176.1|2179.7|2176.7|2179.7|2177|2176|2173.2|531
1668154500000|2022-11-11 08:15:00|2180.1|2177.1|2181.1|2178.1|2182|2179.3|2177.6|2175.1|414
1668154800000|2022-11-11 08:20:00|2181.2|2178.2|2180|2177|2181.5|2178.6|2177.2|2174.2|413
1668155100000|2022-11-11 08:25:00|2180.1|2177.1|2183.2|2180.2|2183.5|2180.5|2179.8|2176.8|526
1668155400000|2022-11-11 08:30:00|2183.1|2180.1|2180.7|2177.7|2183.8|2181.3|2180.7|2177.7|378
1668155700000|2022-11-11 08:35:00|2180.8|2177.8|2179.4|2176.4|2186.9|2183.9|2178.4|2175.8|433
1668156000000|2022-11-11 08:40:00|2179|2176|2184.5|2181.5|2186.2|2183.2|2178.4|2175.9|443
1668156300000|2022-11-11 08:45:00|2184.7|2181.7|2186.1|2184.1|2187.6|2185.1|2184.4|2181.4|407
1668156600000|2022-11-11 08:50:00|2186.2|2184.2|2187.9|2184.9|2189.6|2187|2184.6|2181.9|481
1668156900000|2022-11-11 08:55:00|2187.6|2184.6|2188.7|2186.7|2190.2|2187.7|2186.2|2183.2|405
1668157200000|2022-11-11 09:00:00|2188.6|2186.6|2184.3|2181.3|2190.1|2187.4|2182.7|2179.8|471
1668157500000|2022-11-11 09:05:00|2184.9|2181.9|2183.9|2181.9|2185.4|2182.4|2181.4|2178.9|391
1668157800000|2022-11-11 09:10:00|2184.3|2182.3|2179.6|2177.6|2185|2182.4|2179.5|2177.2|377
1668158100000|2022-11-11 09:15:00|2179.7|2177.7|2181.8|2178.8|2183.2|2180.2|2178.5|2175.5|481
1668158400000|2022-11-11 09:20:00|2181.9|2178.9|2179.5|2176.5|2182.2|2179.8|2178.5|2175.9|469
1668158700000|2022-11-11 09:25:00|2179.3|2176.3|2174.7|2172.7|2179.3|2176.3|2173.3|2170.9|473
1668159000000|2022-11-11 09:30:00|2174.8|2172.8|2174.8|2171.8|2177.2|2174.5|2173.8|2171.2|375
1668159300000|2022-11-11 09:35:00|2174.7|2171.7|2175|2172|2176.3|2173.3|2173.1|2170.1|434
1668159600000|2022-11-11 09:40:00|2175.1|2172.1|2175.1|2172.1|2175.8|2173|2173.4|2170.9|335
1668159900000|2022-11-11 09:45:00|2175.2|2172.2|2177.4|2174.4|2179|2176|2174.8|2171.8|382
1668160200000|2022-11-11 09:50:00|2177.5|2174.5|2173.1|2170.1|2178.4|2175.5|2172.9|2169.9|359
1668160500000|2022-11-11 09:55:00|2173|2170|2171.4|2168.4|2175.4|2172.8|2167.7|2164.7|483
1668160800000|2022-11-11 10:00:00|2171.5|2168.5|2175|2172|2179|2176|2170.3|2167.7|575
1668161100000|2022-11-11 10:05:00|2174.8|2171.8|2175.1|2172.1|2175.5|2172.8|2172.4|2169.7|468
1668161400000|2022-11-11 10:10:00|2175.2|2172.2|2176.7|2174.7|2177.9|2174.9|2173.2|2170.7|354
1668161700000|2022-11-11 10:15:00|2177.2|2174.2|2177.3|2174.3|2179.2|2176.3|2175.2|2172.6|352
1668162000000|2022-11-11 10:20:00|2177|2174|2174.3|2172.3|2178.5|2176|2174.3|2171.4|394
1668162300000|2022-11-11 10:25:00|2174.2|2172.2|2172.5|2169.5|2175.5|2173.1|2171.9|2169.4|317
1668162600000|2022-11-11 10:30:00|2172.6|2169.6|2172.7|2169.7|2175.1|2172.6|2171.9|2169.1|310
1668162900000|2022-11-11 10:35:00|2172.8|2169.8|2172.5|2169.5|2173.8|2170.8|2170|2167|383
1668163200000|2022-11-11 10:40:00|2172|2170|2169.4|2166.4|2172.1|2170.1|2168.4|2165.4|438
1668163500000|2022-11-11 10:45:00|2169.3|2166.3|2166.5|2163.5|2171.7|2168.7|2165.4|2162.9|453
1668163800000|2022-11-11 10:50:00|2166.7|2163.7|2164.7|2161.7|2167.6|2164.9|2163.4|2160.9|423
1668164100000|2022-11-11 10:55:00|2165.2|2162.2|2146.2|2143.2|2166.2|2163.6|2142.3|2139.3|581
1668164400000|2022-11-11 11:00:00|2145.7|2142.7|2137.3|2134.3|2146.3|2143.3|2129.1|2126.1|602
1668164700000|2022-11-11 11:05:00|2137.2|2134.2|2144.1|2142.1|2144.5|2142.1|2135.6|2132.9|516
1668165000000|2022-11-11 11:10:00|2144.8|2141.8|2147.4|2144.4|2149.2|2146.7|2143.4|2140.4|487
1668165300000|2022-11-11 11:15:00|2147.5|2144.5|2149.9|2146.9|2150.4|2147.8|2145.3|2142.3|376
1668165600000|2022-11-11 11:20:00|2150|2147|2147.4|2144.4|2150|2147|2147.2|2144.2|400
1668165900000|2022-11-11 11:25:00|2147.2|2144.2|2147.9|2144.9|2147.9|2145.4|2143.7|2140.7|369
1668166200000|2022-11-11 11:30:00|2147.8|2144.8|2149.9|2146.9|2152.3|2149.4|2146.9|2143.9|457
1668166500000|2022-11-11 11:35:00|2150.3|2147.3|2147.6|2144.6|2152.3|2149.7|2146.9|2143.9|388
1668166800000|2022-11-11 11:40:00|2147.5|2144.5|2147.1|2144.1|2150.6|2147.7|2146.1|2143.1|376
1668167100000|2022-11-11 11:45:00|2147|2144|2146.8|2143.8|2149.2|2146.2|2144.3|2141.3|292
1668167400000|2022-11-11 11:50:00|2147.2|2144.2|2147.7|2145.7|2149.8|2146.8|2146.6|2143.6|300
1668167700000|2022-11-11 11:55:00|2147.6|2145.6|2149.1|2146.1|2151.5|2148.5|2147.6|2145.1|274
1668168000000|2022-11-11 12:00:00|2149|2146|2148.4|2145.4|2150|2147|2145.7|2142.9|415
1668168300000|2022-11-11 12:05:00|2148.3|2145.3|2147.4|2144.4|2148.5|2145.5|2143.7|2140.7|435
1668168600000|2022-11-11 12:10:00|2147.6|2144.6|2145.9|2142.9|2147.9|2144.9|2143.6|2140.6|342
1668168900000|2022-11-11 12:15:00|2145.6|2142.6|2146.2|2143.2|2146.8|2143.8|2142.5|2139.5|378
1668169200000|2022-11-11 12:20:00|2146.1|2143.1|2144.1|2141.1|2146.7|2143.7|2140.7|2138.2|387
1668169500000|2022-11-11 12:25:00|2144.2|2141.2|2146|2143|2146.5|2143.5|2142.9|2139.9|288
1668169800000|2022-11-11 12:30:00|2146.1|2143.1|2143.3|2140.3|2147.7|2144.7|2142|2139|360
1668170100000|2022-11-11 12:35:00|2143.4|2140.4|2146.4|2143.4|2148.4|2145.4|2142.6|2139.6|354
1668170400000|2022-11-11 12:40:00|2146.3|2143.3|2145.8|2142.8|2147|2144|2145|2142|312
1668170700000|2022-11-11 12:45:00|2145.6|2142.6|2146.9|2143.9|2148.5|2145.5|2145|2142|338
1668171000000|2022-11-11 12:50:00|2146.8|2143.8|2152.4|2149.4|2153.1|2150.1|2146.5|2143.5|394
1668171300000|2022-11-11 12:55:00|2152.6|2149.6|2155.7|2152.7|2156.5|2153.5|2151.2|2148.4|407
1668171600000|2022-11-11 13:00:00|2155.8|2152.8|2160|2157|2160.1|2157.1|2154.6|2151.6|623
1668171900000|2022-11-11 13:05:00|2160.2|2157.2|2160.3|2157.3|2160.8|2158|2157.2|2154.2|539
1668172200000|2022-11-11 13:10:00|2160.8|2157.8|2157.4|2154.4|2161.4|2158.4|2156.6|2153.6|516
1668172500000|2022-11-11 13:15:00|2157.3|2154.3|2154.4|2151.4|2157.8|2154.8|2152.8|2150.3|479
1668172800000|2022-11-11 13:20:00|2154.1|2151.1|2159.8|2156.8|2160.7|2157.7|2154.1|2151.1|606
1668173100000|2022-11-11 13:25:00|2160.6|2157.6|2154.5|2151.5|2163.3|2160.3|2153.4|2150.4|587
1668173400000|2022-11-11 13:30:00|2154.6|2151.6|2161.3|2158.3|2161.9|2158.9|2152.2|2149.2|543
1668173700000|2022-11-11 13:35:00|2161.4|2158.4|2164.1|2161.1|2165.1|2162.1|2160.6|2157.6|497
1668174000000|2022-11-11 13:40:00|2164|2161|2161.5|2158.5|2165.3|2162.3|2161.1|2158.1|348
1668174300000|2022-11-11 13:45:00|2161.7|2158.7|2163.6|2160.6|2164.9|2161.9|2158.6|2155.6|487
1668174600000|2022-11-11 13:50:00|2163.9|2160.9|2162.8|2159.8|2164.3|2161.3|2160.1|2157.1|463
1668174900000|2022-11-11 13:55:00|2163|2160|2164.1|2161.1|2164.8|2161.8|2161.8|2158.8|366
1668175200000|2022-11-11 14:00:00|2164.2|2161.2|2161.2|2158.2|2165.3|2162.3|2160.7|2157.7|468
1668175500000|2022-11-11 14:05:00|2160.7|2157.7|2159.7|2156.7|2163.4|2160.4|2159.1|2156.1|417
1668175800000|2022-11-11 14:10:00|2159.8|2156.8|2156.8|2153.8|2161.3|2158.3|2156.3|2153.3|450
1668176100000|2022-11-11 14:15:00|2156.6|2153.6|2152.3|2149.3|2156.6|2153.6|2152.1|2149.1|518
1668176400000|2022-11-11 14:20:00|2152.4|2149.4|2146.2|2143.2|2152.7|2149.7|2145.3|2142.3|524
1668176700000|2022-11-11 14:25:00|2146.1|2143.1|2148.9|2145.9|2152.4|2149.4|2145.8|2142.9|384
1668177000000|2022-11-11 14:30:00|2149.2|2146.2|2145.4|2142.4|2154.8|2151.8|2144.4|2141.4|719
1668177300000|2022-11-11 14:35:00|2145.3|2142.3|2146|2143|2148.3|2145.3|2141.7|2138.7|720
1668177600000|2022-11-11 14:40:00|2145.9|2142.9|2141.3|2138.3|2147.7|2144.7|2137.7|2134.7|685
1668177900000|2022-11-11 14:45:00|2141.4|2138.4|2146.7|2143.7|2147.1|2144.1|2141.4|2138.4|649
1668178200000|2022-11-11 14:50:00|2146.9|2143.9|2144.4|2141.4|2148.4|2145.6|2143.8|2141|567
1668178500000|2022-11-11 14:55:00|2144.5|2141.5|2146.1|2143.1|2148.5|2145.5|2139.5|2137.1|601
1668178800000|2022-11-11 15:00:00|2142.2|2139.2|2146|2143|2153.8|2150.8|2141.3|2138.3|940
1668179100000|2022-11-11 15:05:00|2146.1|2143.1|2146.3|2144.3|2151.5|2148.5|2143.7|2141.1|809
1668179400000|2022-11-11 15:10:00|2146.6|2143.6|2152.1|2149.1|2152.8|2149.8|2144.9|2142.2|604
1668179700000|2022-11-11 15:15:00|2152|2149|2151.3|2149.3|2154|2151.5|2151.2|2148.5|529
1668180000000|2022-11-11 15:20:00|2151.2|2149.2|2152.1|2149.1|2156.5|2153.9|2151.2|2148.8|479
1668180300000|2022-11-11 15:25:00|2151.6|2149.6|2154.2|2151.2|2156.2|2154.2|2150.5|2148|522
1668180600000|2022-11-11 15:30:00|2154.3|2151.3|2155.2|2153.2|2155.9|2153.3|2151.7|2149.4|419
1668180900000|2022-11-11 15:35:00|2155.4|2153.4|2150.2|2148.2|2156.3|2153.7|2148.8|2146.2|470
1668181200000|2022-11-11 15:40:00|2150.5|2147.5|2151.1|2148.1|2151.1|2148.7|2145.8|2142.8|500
1668181500000|2022-11-11 15:45:00|2151.2|2148.2|2150.1|2148.1|2151.2|2148.7|2147.9|2145.2|517
1668181800000|2022-11-11 15:50:00|2150|2148|2148.6|2146.6|2152.7|2150.6|2148.4|2146|411
1668182100000|2022-11-11 15:55:00|2149|2147|2153.1|2150.1|2153.6|2151.6|2148.6|2146.5|392
1668182400000|2022-11-11 16:00:00|2153.2|2150.2|2152.3|2149.3|2154.6|2151.9|2151.3|2149.1|387
1668182700000|2022-11-11 16:05:00|2152.2|2149.2|2149.3|2146.3|2153.9|2151.4|2148.8|2146.1|413
1668183000000|2022-11-11 16:10:00|2149.4|2146.4|2144.8|2141.8|2149.4|2147|2143.9|2141.5|446
1668183300000|2022-11-11 16:15:00|2144.7|2141.7|2149.3|2146.3|2149.5|2146.5|2143.1|2140.5|380
1668183600000|2022-11-11 16:20:00|2148.9|2145.9|2145.9|2142.9|2151.2|2148.4|2144.5|2141.5|410
1668183900000|2022-11-11 16:25:00|2145.8|2142.8|2140.2|2137.2|2146.7|2143.7|2140|2137|519
1668184200000|2022-11-11 16:30:00|2140.1|2137.1|2139.9|2137.9|2141|2138.5|2138.8|2136.4|463
1668184500000|2022-11-11 16:35:00|2139.8|2137.8|2143|2140|2144.3|2141.7|2139.8|2137.7|415
1668184800000|2022-11-11 16:40:00|2143.1|2140.1|2145.8|2142.8|2148.5|2145.6|2141.8|2139.4|393
1668185100000|2022-11-11 16:45:00|2145.7|2142.7|2149.1|2147.1|2149.3|2147.1|2144.6|2142.1|365
1668185400000|2022-11-11 16:50:00|2149|2147|2148.7|2146.7|2152.6|2150.6|2148.4|2146.1|286
1668185700000|2022-11-11 16:55:00|2149.3|2146.3|2150.2|2148.2|2151.6|2149.2|2148.2|2145.6|297
1668186000000|2022-11-11 17:00:00|2150.3|2148.3|2151.2|2148.2|2152.6|2150.1|2148.8|2146.3|384
1668186300000|2022-11-11 17:05:00|2151.1|2148.1|2151.8|2148.8|2151.9|2149.3|2147.7|2145.3|370
1668186600000|2022-11-11 17:10:00|2151.7|2148.7|2153.6|2150.6|2155.4|2152.7|2150.7|2148.3|394
1668186900000|2022-11-11 17:15:00|2153|2151|2153.8|2150.8|2155|2152.2|2152.7|2150.2|254
1668187200000|2022-11-11 17:20:00|2153.4|2150.4|2154.8|2151.8|2154.8|2152.3|2152.2|2149.7|297
1668187500000|2022-11-11 17:25:00|2154.6|2151.6|2153.7|2150.7|2155.2|2152.7|2153.1|2150.2|233
1668187800000|2022-11-11 17:30:00|2153.8|2150.8|2154.3|2151.3|2156.2|2153.2|2152.6|2149.6|328
1668188100000|2022-11-11 17:35:00|2154.1|2151.1|2153.9|2150.9|2155.9|2152.9|2153.6|2150.6|285
1668188400000|2022-11-11 17:40:00|2153.8|2150.8|2154|2151|2154.2|2151.2|2151|2148|392
1668188700000|2022-11-11 17:45:00|2153.9|2150.9|2151|2148|2154.3|2151.3|2150.9|2147.9|310
1668189000000|2022-11-11 17:50:00|2151.4|2148.4|2152|2149|2153.2|2150.6|2150.9|2147.9|336
1668189300000|2022-11-11 17:55:00|2152.2|2149.2|2150.5|2147.5|2153.2|2150.4|2150|2147|350
1668189600000|2022-11-11 18:00:00|2150.6|2147.6|2151.3|2149.3|2152|2149.7|2149.1|2146.6|395
1668189900000|2022-11-11 18:05:00|2151.2|2149.2|2154.1|2152.1|2154.9|2152.5|2151.1|2148.7|241
1668190200000|2022-11-11 18:10:00|2154.2|2152.2|2154.7|2152.7|2158|2155.6|2154.1|2151.9|328
1668190500000|2022-11-11 18:15:00|2154.6|2152.6|2156.8|2154.8|2158.4|2156.2|2154.6|2152.4|252
1668190800000|2022-11-11 18:20:00|2156.6|2154.6|2160.7|2157.7|2161.4|2158.8|2155.6|2153.4|316
1668191100000|2022-11-11 18:25:00|2160.6|2157.6|2162.7|2159.7|2163.3|2160.5|2158.6|2156|363
1668191400000|2022-11-11 18:30:00|2162.8|2159.8|2161.2|2159.2|2163.2|2160.6|2160|2157.4|283
1668191700000|2022-11-11 18:35:00|2161|2159|2158.4|2156.4|2161.9|2159.4|2157.1|2154.5|374
1668192000000|2022-11-11 18:40:00|2159|2156|2158.5|2156.5|2160.4|2158.1|2157.5|2155.1|392
1668192300000|2022-11-11 18:45:00|2158.4|2156.4|2159.5|2157.5|2160.3|2158.2|2157.3|2154.8|346
1668192600000|2022-11-11 18:50:00|2159.6|2157.6|2160|2158|2161.5|2159.1|2158.7|2156.5|340
1668192900000|2022-11-11 18:55:00|2159.9|2157.9|2162.4|2159.4|2162.7|2160.2|2159.4|2156.8|298
1668193200000|2022-11-11 19:00:00|2162.2|2159.2|2161.4|2158.4|2162.4|2159.7|2159.4|2156.7|328
1668193500000|2022-11-11 19:05:00|2161.2|2158.2|2162.7|2159.7|2163|2160.5|2160.9|2157.9|342
1668193800000|2022-11-11 19:10:00|2162.6|2159.6|2160.6|2157.6|2162.9|2159.9|2160|2157.2|271
1668194100000|2022-11-11 19:15:00|2160.7|2157.7|2159.9|2156.9|2162|2159.4|2159.5|2156.5|298
1668194400000|2022-11-11 19:20:00|2160|2157|2163.2|2160.2|2163.6|2160.9|2159.5|2156.8|322
1668194700000|2022-11-11 19:25:00|2163|2160|2165.4|2162.4|2165.9|2162.9|2162.1|2159.6|298
1668195000000|2022-11-11 19:30:00|2165.2|2162.2|2164.3|2161.3|2166|2163.4|2163.9|2161.3|276
1668195300000|2022-11-11 19:35:00|2164.2|2161.2|2164.1|2161.1|2165|2162.4|2163.5|2160.8|225
1668195600000|2022-11-11 19:40:00|2164.2|2161.2|2163.3|2160.3|2164.4|2162|2162.6|2159.9|215
1668195900000|2022-11-11 19:45:00|2163.4|2160.4|2162.2|2159.2|2164|2161.4|2161.8|2159.1|207
1668196200000|2022-11-11 19:50:00|2162.3|2159.3|2165.9|2162.9|2165.9|2163.4|2162.3|2159.3|278
1668196500000|2022-11-11 19:55:00|2165.8|2162.8|2166|2163|2166.2|2163.6|2164.5|2161.7|256
1668196800000|2022-11-11 20:00:00|2166.2|2163.2|2163.1|2160.1|2166.3|2163.3|2162.9|2159.9|265
1668197100000|2022-11-11 20:05:00|2163.2|2160.2|2161.2|2158.2|2164.2|2161.2|2161.1|2158.1|283
1668197400000|2022-11-11 20:10:00|2161.3|2158.3|2161.8|2158.8|2162.2|2159.7|2159.9|2156.9|261
1668197700000|2022-11-11 20:15:00|2161.9|2158.9|2161.6|2158.6|2162.6|2160.1|2160.8|2157.8|234
1668198000000|2022-11-11 20:20:00|2161.7|2158.7|2162.7|2159.7|2163.7|2161|2161.3|2158.7|194
1668198300000|2022-11-11 20:25:00|2162.6|2159.6|2163|2160|2163.7|2161.3|2162.1|2159.2|227
1668198600000|2022-11-11 20:30:00|2162.9|2159.9|2161.4|2158.4|2162.9|2160|2160.8|2158|218
1668198900000|2022-11-11 20:35:00|2161.3|2158.3|2162.8|2159.8|2163|2160.4|2160.2|2157.4|267
1668199200000|2022-11-11 20:40:00|2162.7|2159.7|2164.4|2161.4|2164.8|2161.8|2162.2|2159.4|185
1668199500000|2022-11-11 20:45:00|2164.1|2161.1|2166.5|2163.5|2166.6|2163.9|2163.4|2160.4|227
1668199800000|2022-11-11 20:50:00|2166.6|2163.6|2167.1|2164.1|2168.5|2165.7|2164.8|2161.8|266
1668200100000|2022-11-11 20:55:00|2166.7|2163.7|2167.2|2164.2|2167.4|2164.4|2165.6|2162.6|239
1668200400000|2022-11-11 21:00:00|2167.1|2164.1|2165.8|2162.8|2168.1|2165.2|2165.7|2162.8|179
1668200700000|2022-11-11 21:05:00|2166|2163|2164.7|2161.7|2166.4|2163.4|2164.2|2161.2|87
1668201000000|2022-11-11 21:10:00|2164.8|2161.8|2166.1|2163.1|2166.3|2163.3|2164.7|2161.8|68
1668201300000|2022-11-11 21:15:00|2166.2|2163.2|2167.8|2164.8|2167.8|2164.8|2165.7|2162.7|103
1668201600000|2022-11-11 21:20:00|2167.9|2164.9|2168.3|2165.3|2168.6|2165.7|2167.4|2164.4|78
1668201900000|2022-11-11 21:25:00|2168.4|2165.4|2168.1|2165.1|2168.7|2165.7|2167.1|2164.1|95
1668202200000|2022-11-11 21:30:00|2167.9|2164.9|2168.1|2165.1|2168.8|2165.8|2167.3|2164.3|74
1668202500000|2022-11-11 21:35:00|2168.3|2165.3|2168.2|2165.2|2168.8|2165.8|2166.7|2163.7|75
1668202800000|2022-11-11 21:40:00|2168.1|2165.1|2170.8|2167.8|2171.9|2168.9|2168.1|2164.9|159
1668203100000|2022-11-11 21:45:00|2170.7|2167.7|2172.3|2169.3|2173.8|2170.8|2170.3|2165.9|107
1668203400000|2022-11-11 21:50:00|2172.6|2169.6|2173.2|2170.2|2176.6|2170.7|2171.8|2168.5|119
1668203700000|2022-11-11 21:55:00|2173|2170|2172.9|2169.9|2177.6|2170.7|2172.7|2167.2|90
1668380400000|2022-11-13 23:00:00|2156|2153|2158.9|2155.9|2165.6|2160.6|2156|2153|242
1668380700000|2022-11-13 23:05:00|2158.7|2155.7|2159.6|2156.6|2161.6|2158.6|2155.9|2152.6|388
1668381000000|2022-11-13 23:10:00|2159.4|2156.4|2157.4|2154.4|2160.8|2157.8|2156.7|2153.7|326
1668381300000|2022-11-13 23:15:00|2157.5|2154.5|2159.6|2156.6|2160.1|2157.1|2156.7|2152.8|355
1668381600000|2022-11-13 23:20:00|2159.5|2156.5|2162.4|2159.4|2162.6|2159.6|2159|2156|339
1668381900000|2022-11-13 23:25:00|2162|2159|2160.2|2157.2|2163|2160|2160.2|2157.2|312
1668382200000|2022-11-13 23:30:00|2160.3|2157.3|2162.2|2159.2|2162.7|2159.7|2160.2|2157.2|113
1668382500000|2022-11-13 23:35:00|2161.9|2158.9|2162.1|2159.1|2162.4|2159.4|2160|2157|163
1668382800000|2022-11-13 23:40:00|2162.3|2159.3|2161.1|2158.1|2162.7|2159.7|2160.9|2157.9|126
1668383100000|2022-11-13 23:45:00|2161|2158|2162.8|2159.8|2163.6|2160.6|2161|2158|118
1668383400000|2022-11-13 23:50:00|2162.9|2159.9|2162|2159|2162.9|2159.9|2160.9|2157.9|155
1668383700000|2022-11-13 23:55:00|2162.1|2159.1|2160.6|2157.6|2162.1|2159.1|2160.1|2157.1|136
1668384000000|2022-11-14 00:00:00|2160.7|2157.7|2161.5|2158.5|2161.7|2158.7|2158.7|2155.7|240
1668384300000|2022-11-14 00:05:00|2161.7|2158.7|2159.6|2156.6|2162.4|2159.4|2158.5|2155.5|256
1668384600000|2022-11-14 00:10:00|2159.7|2156.7|2159|2156|2161.5|2158.5|2158.1|2155.1|265
1668384900000|2022-11-14 00:15:00|2158.7|2155.7|2161.9|2158.9|2163.8|2161.3|2158.5|2155.5|290
1668385200000|2022-11-14 00:20:00|2161.8|2158.8|2164.8|2161.8|2165.4|2162.4|2161|2158|279
1668385500000|2022-11-14 00:25:00|2164.6|2161.6|2161.5|2158.5|2165.1|2162.1|2161|2158|280
1668385800000|2022-11-14 00:30:00|2161.4|2158.4|2161.7|2158.7|2162.6|2159.6|2159.8|2156.8|341
1668386100000|2022-11-14 00:35:00|2161.5|2158.5|2161.1|2158.1|2162.6|2159.6|2159.8|2156.8|246
1668386400000|2022-11-14 00:40:00|2161.2|2158.2|2161|2158|2161.7|2158.7|2159.9|2156.9|237
1668386700000|2022-11-14 00:45:00|2161.2|2158.2|2159.2|2156.2|2162.3|2159.3|2159.2|2156.2|277
1668387000000|2022-11-14 00:50:00|2159.5|2156.5|2160.3|2157.3|2161.4|2158.4|2159|2156|290
1668387300000|2022-11-14 00:55:00|2160.4|2157.4|2163.9|2160.9|2165.2|2162.2|2159.4|2156.4|337
1668387600000|2022-11-14 01:00:00|2164.4|2161.4|2161|2158|2164.4|2161.4|2157.4|2154.4|538
1668387900000|2022-11-14 01:05:00|2161.1|2158.1|2157.3|2154.3|2164.3|2161.3|2156.8|2153.8|620
1668388200000|2022-11-14 01:10:00|2157.6|2154.6|2159.4|2156.4|2161.3|2158.3|2156.7|2153.7|595
1668388500000|2022-11-14 01:15:00|2159.6|2156.6|2164.7|2161.7|2167.5|2164.5|2159.5|2156.5|588
1668388800000|2022-11-14 01:20:00|2164.8|2161.8|2160|2157|2165.1|2162.1|2159.8|2156.8|457
1668389100000|2022-11-14 01:25:00|2159.4|2156.4|2156.7|2153.7|2159.4|2156.4|2154.2|2151.2|417
1668389400000|2022-11-14 01:30:00|2156.6|2153.6|2159.8|2156.8|2160.2|2157.2|2153.8|2150.8|446
1668389700000|2022-11-14 01:35:00|2159.5|2156.5|2158.1|2155.1|2160|2157.1|2156.5|2153.5|501
1668390000000|2022-11-14 01:40:00|2158.3|2155.3|2157.7|2154.7|2160.5|2157.5|2156.5|2153.5|467
1668390300000|2022-11-14 01:45:00|2157.4|2154.4|2158.9|2155.9|2159.9|2156.9|2155.8|2152.8|460
1668390600000|2022-11-14 01:50:00|2158.8|2155.8|2155.8|2152.8|2159.9|2156.9|2155.1|2152.1|399
1668390900000|2022-11-14 01:55:00|2156|2153|2156.1|2153.1|2157.7|2154.7|2154.1|2151.1|393
1668391200000|2022-11-14 02:00:00|2156.2|2153.2|2156.6|2153.6|2159|2156.5|2154.8|2151.8|362
1668391500000|2022-11-14 02:05:00|2156.7|2153.7|2152|2149|2157.2|2154.2|2151.2|2148.2|421
1668391800000|2022-11-14 02:10:00|2151.9|2148.9|2154.4|2151.4|2155.1|2152.1|2151.7|2148.7|328
1668392100000|2022-11-14 02:15:00|2154.3|2151.3|2154|2151|2155.3|2152.3|2153.2|2150.2|300
1668392400000|2022-11-14 02:20:00|2154.3|2151.3|2154.6|2151.6|2154.6|2151.6|2152.2|2149.2|220
1668392700000|2022-11-14 02:25:00|2155.1|2152.1|2154.7|2151.7|2155.7|2152.7|2152.4|2149.4|230
1668393000000|2022-11-14 02:30:00|2155.1|2152.1|2155.9|2152.9|2156.4|2153.4|2152.2|2149.2|315
1668393300000|2022-11-14 02:35:00|2155.8|2152.8|2153.7|2150.7|2156.2|2153.2|2152.6|2149.6|288
1668393600000|2022-11-14 02:40:00|2153.8|2150.8|2151.4|2148.4|2154.1|2151.1|2150.9|2147.9|237
1668393900000|2022-11-14 02:45:00|2151.5|2148.5|2152.3|2149.3|2153.9|2150.9|2151.2|2148.2|245
1668394200000|2022-11-14 02:50:00|2152.2|2149.2|2151.5|2148.5|2153.2|2150.2|2150.6|2147.6|280
1668394500000|2022-11-14 02:55:00|2151.6|2148.6|2154.6|2151.6|2155.6|2152.6|2151|2148|330
1668394800000|2022-11-14 03:00:00|2154.7|2151.7|2155.3|2152.3|2157.3|2154.3|2154.4|2151.4|396
1668395100000|2022-11-14 03:05:00|2155.4|2152.4|2155.9|2152.9|2158.2|2155.2|2154.7|2151.7|354
1668395400000|2022-11-14 03:10:00|2155.8|2152.8|2159.6|2156.6|2159.6|2156.9|2154.8|2151.8|378
1668395700000|2022-11-14 03:15:00|2159.5|2156.5|2158.6|2155.6|2161.4|2158.4|2156.6|2153.6|423
1668396000000|2022-11-14 03:20:00|2158.4|2155.4|2161.6|2158.6|2162|2159.3|2158.1|2155.1|373
1668396300000|2022-11-14 03:25:00|2161.3|2159.3|2161.4|2158.4|2163|2160.4|2160|2157|402
1668396600000|2022-11-14 03:30:00|2161.3|2158.3|2161.2|2158.2|2162|2159.4|2160.1|2157.1|260
1668396900000|2022-11-14 03:35:00|2161.3|2158.3|2160.7|2157.7|2161.6|2158.6|2158.7|2155.7|223
1668397200000|2022-11-14 03:40:00|2160.6|2157.6|2160.1|2157.1|2163.1|2160.4|2160|2157|230
1668397500000|2022-11-14 03:45:00|2160|2157|2159.5|2156.5|2160.4|2157.4|2157.2|2154.2|281
1668397800000|2022-11-14 03:50:00|2159.6|2156.6|2157.5|2154.5|2160.1|2157.4|2157|2154|231
1668398100000|2022-11-14 03:55:00|2157.7|2154.7|2158.5|2155.5|2158.6|2155.6|2156.5|2153.5|250
1668398400000|2022-11-14 04:00:00|2158.6|2155.6|2155.9|2152.9|2158.7|2155.7|2155.3|2152.3|201
1668398700000|2022-11-14 04:05:00|2155.6|2152.6|2154.2|2151.2|2156.1|2153.1|2153.2|2150.2|209
1668399000000|2022-11-14 04:10:00|2154.5|2151.5|2153.1|2150.1|2155.1|2152.4|2151.9|2148.9|140
1668399300000|2022-11-14 04:15:00|2152.9|2149.9|2149.9|2146.9|2153.6|2150.6|2149.5|2146.5|241
1668399600000|2022-11-14 04:20:00|2150.1|2147.1|2150.6|2147.6|2151.6|2148.6|2149|2146|285
1668399900000|2022-11-14 04:25:00|2150.7|2147.7|2149.7|2146.7|2150.7|2147.7|2148.2|2145.2|348
1668400200000|2022-11-14 04:30:00|2149.8|2146.8|2148|2145|2151.1|2148.1|2147.9|2144.9|344
1668400500000|2022-11-14 04:35:00|2147.9|2144.9|2150.2|2147.2|2150.6|2147.6|2147.9|2144.9|287
1668400800000|2022-11-14 04:40:00|2150|2147|2150|2147|2150.6|2147.6|2148.6|2145.6|283
1668401100000|2022-11-14 04:45:00|2150.5|2147.5|2150.7|2147.7|2151.4|2148.4|2149|2146|252
1668401400000|2022-11-14 04:50:00|2150.9|2147.9|2152.4|2149.4|2153|2150|2150.7|2147.7|294
1668401700000|2022-11-14 04:55:00|2152.3|2149.3|2151.5|2148.5|2152.7|2149.7|2151|2148|283
1668402000000|2022-11-14 05:00:00|2151.6|2148.6|2151.1|2148.1|2152|2149|2150|2147|350
1668402300000|2022-11-14 05:05:00|2151.2|2148.2|2149.1|2146.1|2151.2|2148.2|2147.8|2144.8|266
1668402600000|2022-11-14 05:10:00|2149|2146|2148|2145|2149.1|2146.1|2146.9|2143.9|257
1668402900000|2022-11-14 05:15:00|2148.5|2145.5|2150|2147|2150.5|2147.5|2147.8|2144.8|292
1668403200000|2022-11-14 05:20:00|2149.7|2146.7|2147.9|2144.9|2150.2|2147.2|2146.7|2143.7|279
1668403500000|2022-11-14 05:25:00|2148|2145|2145|2142|2148.4|2145.4|2143|2140|320
1668403800000|2022-11-14 05:30:00|2145.1|2142.1|2142.2|2139.2|2146.3|2143.3|2141.7|2138.7|508
1668404100000|2022-11-14 05:35:00|2142.3|2139.3|2143.4|2140.4|2144|2141|2140.2|2137.2|485
1668404400000|2022-11-14 05:40:00|2143.5|2140.5|2143.4|2140.4|2145.3|2142.3|2142.3|2139.3|487
1668404700000|2022-11-14 05:45:00|2143.6|2140.6|2138.3|2135.3|2143.9|2140.9|2138.1|2135.1|440
1668405000000|2022-11-14 05:50:00|2138.2|2135.2|2131.8|2128.8|2140.6|2137.6|2131.2|2128.2|511
1668405300000|2022-11-14 05:55:00|2132|2129|2133.4|2130.4|2134.4|2131.4|2130.9|2127.9|509
1668405600000|2022-11-14 06:00:00|2133.1|2130.1|2135.8|2132.8|2136.3|2133.3|2131.7|2128.7|495
1668405900000|2022-11-14 06:05:00|2136|2133|2144.2|2141.2|2144.4|2141.4|2135.3|2132.3|535
1668406200000|2022-11-14 06:10:00|2144.1|2141.1|2145.9|2142.9|2148.2|2145.2|2143.9|2140.9|386
1668406500000|2022-11-14 06:15:00|2146|2143|2144|2141|2146|2143|2143.5|2140.5|336
1668406800000|2022-11-14 06:20:00|2144.1|2141.1|2141.3|2138.3|2144.1|2141.1|2140|2137|274
1668407100000|2022-11-14 06:25:00|2141.4|2138.4|2140|2137|2142.6|2139.6|2139.5|2136.5|309
1668407400000|2022-11-14 06:30:00|2140.5|2137.5|2138.5|2135.5|2141.8|2138.8|2138.4|2135.4|263
1668407700000|2022-11-14 06:35:00|2138.6|2135.6|2140.2|2137.2|2141.2|2138.2|2137.9|2134.9|241
1668408000000|2022-11-14 06:40:00|2140.1|2137.1|2141.9|2138.9|2142.1|2139.1|2139.5|2136.5|245
1668408300000|2022-11-14 06:45:00|2142.1|2139.1|2141|2138|2144.4|2141.4|2140.5|2137.5|266
1668408600000|2022-11-14 06:50:00|2141.2|2138.2|2143.6|2140.6|2146.4|2143.4|2140.9|2137.9|397
1668408900000|2022-11-14 06:55:00|2143.5|2140.5|2145.3|2142.3|2147.1|2144.1|2143.5|2140.5|402
1668409200000|2022-11-14 07:00:00|2145.2|2142.2|2146.6|2143.6|2148.5|2145.5|2144.3|2141.3|272
1668409500000|2022-11-14 07:05:00|2146.3|2143.3|2144.7|2141.7|2146.9|2143.9|2142.1|2139.1|330
1668409800000|2022-11-14 07:10:00|2144|2142|2145|2143|2145.4|2143|2143.3|2140.6|247
1668410100000|2022-11-14 07:15:00|2145.1|2143.1|2148.3|2146.3|2148.4|2146.4|2144.4|2141.9|262
1668410400000|2022-11-14 07:20:00|2148.2|2146.2|2153.3|2151.3|2154.2|2151.6|2147.9|2145.7|335
1668410700000|2022-11-14 07:25:00|2153.1|2151.1|2153.6|2150.6|2155.3|2152.3|2150.8|2147.8|335
1668411000000|2022-11-14 07:30:00|2153.4|2150.4|2161.1|2158.1|2161.4|2158.9|2153.1|2150.1|345
1668411300000|2022-11-14 07:35:00|2161.3|2158.3|2159.8|2156.8|2163.2|2160.7|2159.2|2156.8|281
1668411600000|2022-11-14 07:40:00|2159.7|2156.7|2159.2|2156.2|2160.2|2157.6|2157.1|2154.2|274
1668411900000|2022-11-14 07:45:00|2159.3|2156.3|2158.4|2155.4|2160.3|2157.6|2155.8|2152.8|301
1668412200000|2022-11-14 07:50:00|2158.5|2155.5|2158|2155|2159|2156.2|2155.4|2152.4|325
1668412500000|2022-11-14 07:55:00|2157.8|2154.8|2162.4|2159.4|2162.5|2160|2156|2153.4|375
1668412800000|2022-11-14 08:00:00|2162.3|2159.3|2170.9|2167.9|2171|2168|2162.2|2159.3|580
1668413100000|2022-11-14 08:05:00|2170.8|2167.8|2175.9|2172.9|2177.4|2174.4|2170.3|2167.3|497
1668413400000|2022-11-14 08:10:00|2175.8|2172.8|2176.9|2173.9|2180.3|2177.7|2174.3|2171.4|501
1668413700000|2022-11-14 08:15:00|2176.8|2173.8|2177|2174|2179.1|2176.1|2174.9|2172.3|433
1668414000000|2022-11-14 08:20:00|2177.1|2174.1|2172.3|2169.3|2178|2175.3|2171.5|2168.9|421
1668414300000|2022-11-14 08:25:00|2172.2|2169.2|2169.7|2166.7|2173.2|2170.5|2168.4|2165.5|338
1668414600000|2022-11-14 08:30:00|2169.8|2166.8|2166.9|2164.9|2170.1|2167.4|2166.3|2163.6|381
1668414900000|2022-11-14 08:35:00|2167|2164|2166.3|2163.3|2168.1|2165.5|2164.5|2161.7|319
1668415200000|2022-11-14 08:40:00|2166|2164|2169.2|2166.2|2170.6|2167.8|2166|2163.5|341
1668415500000|2022-11-14 08:45:00|2169.1|2166.1|2169.6|2166.6|2170.7|2168.1|2168|2165.5|294
1668415800000|2022-11-14 08:50:00|2168.6|2166.2|2167.1|2164.1|2169.5|2166.6|2165.6|2162.9|319
1668416100000|2022-11-14 08:55:00|2167.3|2164.3|2168.6|2165.6|2169.7|2166.7|2165.9|2163.1|408
1668416400000|2022-11-14 09:00:00|2168.5|2165.5|2162.4|2159.4|2168.7|2165.7|2162.1|2159.2|379
1668416700000|2022-11-14 09:05:00|2162.3|2159.3|2159.2|2156.2|2163.2|2160.6|2158.9|2156|412
1668417000000|2022-11-14 09:10:00|2159.3|2156.3|2158.5|2156.5|2161.3|2158.6|2158|2155.6|345
1668417300000|2022-11-14 09:15:00|2158.3|2156.3|2156.3|2154.3|2160.1|2157.5|2154.4|2151.5|402
1668417600000|2022-11-14 09:20:00|2155.9|2153.9|2155.5|2153.5|2158|2155.9|2154.5|2152|345
1668417900000|2022-11-14 09:25:00|2155.4|2153.4|2154.8|2152.8|2156.6|2154.2|2153.4|2150.4|341
1668418200000|2022-11-14 09:30:00|2154.9|2152.9|2156.2|2154.2|2157.6|2154.6|2154.1|2151.5|313
1668418500000|2022-11-14 09:35:00|2156.3|2154.3|2156.5|2154.5|2159.7|2157.1|2155.6|2153.6|300
1668418800000|2022-11-14 09:40:00|2156.7|2154.7|2159.1|2156.1|2159.2|2156.2|2156.1|2153.6|311
1668419100000|2022-11-14 09:45:00|2159.2|2156.2|2158.5|2155.5|2160.1|2157.1|2157.5|2154.9|368
1668419400000|2022-11-14 09:50:00|2158.4|2155.4|2157.4|2154.4|2158.6|2156.1|2153.7|2151|387
1668419700000|2022-11-14 09:55:00|2157.5|2154.5|2151|2148|2157.5|2154.6|2150.5|2147.8|406
1668420000000|2022-11-14 10:00:00|2151.1|2148.1|2149.6|2146.6|2152.5|2149.9|2148.9|2146|383
1668420300000|2022-11-14 10:05:00|2149.7|2146.7|2146.7|2143.7|2150.8|2148.2|2146.2|2143.6|345
1668420600000|2022-11-14 10:10:00|2146.6|2143.6|2144.6|2141.6|2147.2|2144.5|2143.5|2141.3|345
1668420900000|2022-11-14 10:15:00|2143.6|2141.8|2143.6|2140.6|2145.2|2142.6|2142.6|2140|411
1668421200000|2022-11-14 10:20:00|2143.5|2140.5|2147.5|2145.5|2149.1|2147.1|2142.7|2140.1|304
1668421500000|2022-11-14 10:25:00|2147.3|2145.3|2147.5|2145.5|2148.4|2146.1|2146.8|2144.3|231
1668421800000|2022-11-14 10:30:00|2147.6|2145.6|2144.9|2142.9|2149.7|2147.4|2144.4|2142|334
1668422100000|2022-11-14 10:35:00|2145|2143|2144.1|2141.1|2148.1|2145.4|2143.4|2140.9|298
1668422400000|2022-11-14 10:40:00|2144|2141|2142.7|2139.7|2146.2|2143.7|2141.9|2139.5|333
1668422700000|2022-11-14 10:45:00|2142.5|2139.5|2145|2142|2145.6|2143|2142|2139.5|279
1668423000000|2022-11-14 10:50:00|2144.9|2141.9|2146.1|2143.1|2146.9|2144.6|2143.8|2141.4|195
1668423300000|2022-11-14 10:55:00|2146.2|2143.2|2148.6|2146.6|2149.6|2147.1|2145.4|2142.9|273
1668423600000|2022-11-14 11:00:00|2148.5|2146.5|2146|2144|2149.4|2146.9|2145.9|2143.5|268
1668423900000|2022-11-14 11:05:00|2145.9|2143.9|2148.1|2145.1|2150|2147.2|2145.8|2143.2|282
1668424200000|2022-11-14 11:10:00|2148.2|2145.2|2147.2|2144.2|2149.5|2146.6|2146.7|2144.2|228
1668424500000|2022-11-14 11:15:00|2147.1|2144.1|2149.7|2146.7|2149.7|2146.7|2146.9|2144|275
1668424800000|2022-11-14 11:20:00|2149.6|2146.6|2150.1|2147.1|2151.5|2149.1|2149.4|2146.5|213
1668425100000|2022-11-14 11:25:00|2149.9|2146.9|2151.4|2149.4|2152.7|2150.1|2149.9|2146.9|212
1668425400000|2022-11-14 11:30:00|2151.5|2149.5|2152.2|2149.2|2153.9|2150.9|2147.1|2144.1|269
1668425700000|2022-11-14 11:35:00|2152.1|2149.1|2152.4|2149.4|2154|2151|2151|2148.2|216
1668426000000|2022-11-14 11:40:00|2152.1|2149.1|2151.1|2149.1|2153.9|2151.5|2151|2148.3|210
1668426300000|2022-11-14 11:45:00|2151|2149|2149.8|2147.8|2152|2149.9|2148.8|2146.8|203
1668426600000|2022-11-14 11:50:00|2149.6|2147.6|2149.1|2147.1|2151.7|2149.3|2148.6|2146.6|190
1668426900000|2022-11-14 11:55:00|2149|2147|2150.7|2147.7|2150.9|2148.4|2148.6|2146.3|218
1668427200000|2022-11-14 12:00:00|2150.9|2147.9|2147.8|2144.8|2150.9|2148.3|2144.3|2141.8|390
1668427500000|2022-11-14 12:05:00|2147.6|2144.6|2147.2|2144.2|2149.4|2147.4|2145.9|2143.4|346
1668427800000|2022-11-14 12:10:00|2146.6|2144.6|2145.1|2143.1|2147.4|2144.8|2144.7|2141.8|308
1668428100000|2022-11-14 12:15:00|2145.3|2143.3|2146.7|2144.7|2147.9|2145.4|2144.4|2142|258
1668428400000|2022-11-14 12:20:00|2146.8|2144.8|2149|2146|2149.5|2146.9|2146.7|2144.2|240
1668428700000|2022-11-14 12:25:00|2149.1|2146.1|2151.5|2148.5|2151.5|2148.5|2147.1|2144.4|247
1668429000000|2022-11-14 12:30:00|2151.9|2148.9|2153.8|2150.8|2155.2|2152.7|2151.7|2148.9|380
1668429300000|2022-11-14 12:35:00|2153.6|2151.6|2151|2148|2155|2152.5|2150.5|2148|253
1668429600000|2022-11-14 12:40:00|2151.1|2148.1|2152.2|2150.2|2153.2|2150.8|2150.6|2148.1|229
1668429900000|2022-11-14 12:45:00|2152.3|2150.3|2154|2151|2154.4|2151.7|2149.8|2147.8|293
1668430200000|2022-11-14 12:50:00|2153.9|2150.9|2154.3|2151.3|2155.8|2153.2|2153|2150.2|375
1668430500000|2022-11-14 12:55:00|2154|2151|2156.5|2153.5|2156.7|2154|2153.4|2150.9|336
1668430800000|2022-11-14 13:00:00|2156.6|2153.6|2149.5|2147.5|2156.6|2153.6|2148.9|2146.9|537
1668431100000|2022-11-14 13:05:00|2149.6|2147.6|2152.2|2150.2|2153.1|2150.5|2149.3|2146.8|411
1668431400000|2022-11-14 13:10:00|2152.6|2149.6|2149.1|2146.1|2154.5|2152.5|2148.6|2145.6|404
1668431700000|2022-11-14 13:15:00|2148.8|2145.8|2153.4|2151.4|2154|2151.5|2147.7|2145.1|381
1668432000000|2022-11-14 13:20:00|2153.5|2151.5|2159.1|2156.1|2164.5|2161.9|2153.5|2151.5|463
1668432300000|2022-11-14 13:25:00|2159|2156|2156.5|2153.5|2160|2157.6|2152.1|2149.9|414
1668432600000|2022-11-14 13:30:00|2156|2154|2160.6|2157.6|2161.7|2158.7|2155|2152|354
1668432900000|2022-11-14 13:35:00|2160.8|2157.8|2162.8|2160.8|2163.3|2160.8|2158.9|2156.9|334
1668433200000|2022-11-14 13:40:00|2162.7|2160.7|2158.3|2156.3|2164.8|2162.4|2158.2|2156.2|346
1668433500000|2022-11-14 13:45:00|2158.2|2156.2|2162.1|2159.1|2162.8|2160.7|2158.2|2156.2|320
1668433800000|2022-11-14 13:50:00|2162|2159|2164.2|2161.2|2165.1|2162.7|2161.7|2159|401
1668434100000|2022-11-14 13:55:00|2164.3|2161.3|2165.6|2162.6|2166.4|2164.2|2163.1|2160.2|374
1668434400000|2022-11-14 14:00:00|2166.1|2163.1|2170|2167|2171.2|2169.2|2164.5|2161.7|518
1668434700000|2022-11-14 14:05:00|2169.6|2166.6|2165.6|2162.6|2169.6|2166.6|2163.9|2161.5|490
1668435000000|2022-11-14 14:10:00|2165.7|2162.7|2165.4|2163.4|2168.3|2165.5|2164|2161.4|341
1668435300000|2022-11-14 14:15:00|2165.3|2163.3|2169|2167|2169.2|2167.2|2165|2162.6|355
1668435600000|2022-11-14 14:20:00|2168.8|2166.8|2166.9|2164.9|2169|2166.9|2162|2159.7|401
1668435900000|2022-11-14 14:25:00|2166.6|2164.6|2167|2165|2168.8|2166.6|2165.2|2163.2|313
1668436200000|2022-11-14 14:30:00|2166.5|2164.5|2169.5|2167.5|2174|2172|2166.5|2164|614
1668436500000|2022-11-14 14:35:00|2169.2|2167.2|2173.4|2170.4|2173.4|2170.8|2166.1|2163.8|750
1668436800000|2022-11-14 14:40:00|2173.3|2170.3|2169.1|2167.1|2175.5|2173|2168.9|2166.8|702
1668437100000|2022-11-14 14:45:00|2169.4|2166.4|2179.9|2177.9|2180.4|2178.4|2167.9|2165.7|658
1668437400000|2022-11-14 14:50:00|2180|2178|2180.4|2177.4|2182.2|2180.2|2176.6|2174.2|667
1668437700000|2022-11-14 14:55:00|2180.5|2177.5|2178.5|2176.5|2183.9|2180.9|2178.4|2176.4|490
1668438000000|2022-11-14 15:00:00|2178.4|2176.4|2183.5|2181.5|2185.2|2182.6|2178.4|2175.9|609
1668438300000|2022-11-14 15:05:00|2183.7|2181.7|2185.8|2182.8|2186.9|2184.4|2182.5|2179.5|496
1668438600000|2022-11-14 15:10:00|2185.9|2182.9|2196.8|2194.8|2197.5|2195|2185.6|2182.9|501
1668438900000|2022-11-14 15:15:00|2196.7|2194.7|2189.2|2186.2|2198.4|2196.4|2188.8|2186.1|600
1668439200000|2022-11-14 15:20:00|2189|2186|2190.5|2188.5|2191.1|2188.9|2187.3|2184.9|488
1668439500000|2022-11-14 15:25:00|2190.4|2188.4|2189.5|2186.5|2192|2190|2186.1|2183.4|568
1668439800000|2022-11-14 15:30:00|2189.3|2187.3|2188|2186|2191.2|2188.9|2186.6|2184.6|519
1668440100000|2022-11-14 15:35:00|2187.9|2185.9|2189.8|2186.8|2191|2188.6|2186.9|2184.3|435
1668440400000|2022-11-14 15:40:00|2189.7|2186.7|2189.8|2187.8|2191.4|2188.8|2187.3|2184.5|508
1668440700000|2022-11-14 15:45:00|2189.6|2187.6|2191|2188|2193.3|2190.3|2188.5|2186.1|427
1668441000000|2022-11-14 15:50:00|2190.1|2188.1|2191.7|2188.7|2192.8|2190.5|2190.1|2187.6|494
1668441300000|2022-11-14 15:55:00|2191.3|2189.3|2193.1|2191.1|2195.2|2193.2|2191.1|2189.1|337
1668441600000|2022-11-14 16:00:00|2193.2|2191.2|2190.9|2188.9|2194.3|2192.2|2189.3|2187.3|383
1668441900000|2022-11-14 16:05:00|2191.7|2188.7|2191.2|2189.2|2193.5|2191.5|2190.8|2188.3|332
1668442200000|2022-11-14 16:10:00|2191.1|2189.1|2185.7|2183.7|2192.2|2190.1|2185.2|2183.2|376
1668442500000|2022-11-14 16:15:00|2185.3|2183.3|2181.3|2179.3|2185.4|2183.4|2179|2176.9|390
1668442800000|2022-11-14 16:20:00|2181.4|2179.4|2182.9|2180.9|2183.4|2181.4|2179.8|2177.8|432
1668443100000|2022-11-14 16:25:00|2183.1|2181.1|2182.2|2180.2|2184.3|2182|2180.1|2177.6|377
1668443400000|2022-11-14 16:30:00|2181.6|2179.6|2187|2185|2187|2185|2180.1|2178.1|496
1668443700000|2022-11-14 16:35:00|2187.5|2185.5|2186.4|2184.4|2190.3|2188.3|2186.1|2184.1|470
1668444000000|2022-11-14 16:40:00|2186.6|2184.6|2186.9|2184.9|2188.2|2185.8|2185.4|2183.4|401
1668444300000|2022-11-14 16:45:00|2187.1|2184.1|2186.6|2184.6|2188.7|2186.7|2185.9|2183.9|344
1668444600000|2022-11-14 16:50:00|2186.7|2184.7|2186.5|2184.5|2189.3|2187.2|2185.6|2183.2|319
1668444900000|2022-11-14 16:55:00|2186.6|2184.6|2187.1|2185.1|2187.7|2185.2|2184.9|2182.9|366
1668445200000|2022-11-14 17:00:00|2187.2|2185.2|2191.2|2189.2|2192.2|2189.7|2186.7|2184.2|369
1668445500000|2022-11-14 17:05:00|2190.7|2188.7|2192.7|2190.7|2193.2|2190.7|2189.7|2187.1|356
1668445800000|2022-11-14 17:10:00|2192.6|2190.6|2194.6|2191.6|2195.6|2193|2190.9|2188.5|323
1668446100000|2022-11-14 17:15:00|2194.7|2191.7|2199.6|2197.6|2201.1|2198.4|2194|2191.5|326
1668446400000|2022-11-14 17:20:00|2199.5|2197.5|2200.4|2198.4|2201.8|2199.8|2198.7|2195.7|380
1668446700000|2022-11-14 17:25:00|2200.7|2198.7|2200.6|2198.6|2202.7|2200.5|2200.4|2198.1|396
1668447000000|2022-11-14 17:30:00|2200.5|2198.5|2201.4|2199.4|2203.4|2201.4|2199.9|2197.8|354
1668447300000|2022-11-14 17:35:00|2201.7|2199.7|2202.5|2200.5|2204|2201.6|2200.5|2198.5|307
1668447600000|2022-11-14 17:40:00|2203.1|2200.1|2197|2194|2203.2|2200.5|2196.3|2193.7|358
1668447900000|2022-11-14 17:45:00|2196.9|2193.9|2197.1|2195.1|2197.5|2195.2|2195.6|2193.2|174
1668448200000|2022-11-14 17:50:00|2197.2|2195.2|2196.9|2194.9|2197.5|2195.2|2195.4|2192.7|222
1668448500000|2022-11-14 17:55:00|2196.8|2194.8|2198.4|2195.4|2198.6|2196.2|2195.5|2193.5|261
1668448800000|2022-11-14 18:00:00|2198.6|2195.6|2197.8|2195.8|2199.1|2196.8|2196.7|2194.2|289
1668449100000|2022-11-14 18:05:00|2197.9|2195.9|2197.1|2195.1|2199|2196.6|2196.1|2193.6|251
1668449400000|2022-11-14 18:10:00|2197.2|2195.2|2197.1|2195.1|2198.5|2196.2|2196.1|2193.7|208
1668449700000|2022-11-14 18:15:00|2197|2195|2199.3|2197.3|2199.7|2197.7|2196.6|2194.6|223
1668450000000|2022-11-14 18:20:00|2199.2|2197.2|2202.5|2200.5|2203|2201|2199.1|2196.6|344
1668450300000|2022-11-14 18:25:00|2202.4|2200.4|2203.6|2201.6|2204.3|2201.9|2201.6|2199|280
1668450600000|2022-11-14 18:30:00|2203.8|2200.8|2205.2|2203.2|2205.5|2203.5|2203.1|2200.6|238
1668450900000|2022-11-14 18:35:00|2205.3|2203.3|2204.9|2202.9|2206|2203.9|2204.2|2202.2|179
1668451200000|2022-11-14 18:40:00|2205|2203|2203.6|2201.6|2205.1|2203|2203.2|2201.2|163
1668451500000|2022-11-14 18:45:00|2203.5|2201.5|2204.1|2202.1|2204.3|2202.3|2203|2201|144
1668451800000|2022-11-14 18:50:00|2204.4|2202.4|2207.6|2205.6|2209|2207|2203.6|2201.6|166
1668452100000|2022-11-14 18:55:00|2207.7|2205.7|2209.1|2207.1|2209.4|2207.4|2207.5|2205.5|179
1668452400000|2022-11-14 19:00:00|2208.9|2206.9|2209.1|2207.1|2209.9|2207.8|2208.6|2206.6|203
1668452700000|2022-11-14 19:05:00|2209.2|2207.2|2208.5|2206.5|2209.7|2207.7|2208.5|2206.5|115
1668453000000|2022-11-14 19:10:00|2208.6|2206.6|2208|2206|2209.6|2207.1|2207.6|2205.6|136
1668453300000|2022-11-14 19:15:00|2207.8|2205.8|2207.8|2205.8|2209.8|2207.2|2207.1|2205|204
1668453600000|2022-11-14 19:20:00|2207.7|2205.7|2207.5|2205.5|2208.4|2206.2|2205.5|2203.1|174
1668453900000|2022-11-14 19:25:00|2207.6|2205.6|2205.8|2203.8|2207.6|2205.6|2204.8|2202.5|167
1668454200000|2022-11-14 19:30:00|2205.9|2203.9|2202.1|2200.1|2206.6|2204.6|2202.1|2200.1|187
1668454500000|2022-11-14 19:35:00|2202.2|2200.2|2204|2202|2207.5|2205.5|2202|2200|262
1668454800000|2022-11-14 19:40:00|2203.8|2201.8|2203.5|2201.5|2204.6|2202.3|2202.5|2200.5|210
1668455100000|2022-11-14 19:45:00|2203.6|2201.6|2203.2|2201.2|2204.1|2202.1|2202.1|2200.1|180
1668455400000|2022-11-14 19:50:00|2203.3|2201.3|2203.8|2201.8|2204.6|2202.4|2202.6|2200.6|237
1668455700000|2022-11-14 19:55:00|2204|2202|2204.7|2202.7|2205.6|2203.6|2203.8|2201.8|216
1668456000000|2022-11-14 20:00:00|2204.8|2202.8|2207.3|2205.3|2207.7|2205.4|2204.7|2202.7|185
1668456300000|2022-11-14 20:05:00|2207.2|2205.2|2204.1|2202.1|2207.3|2205.3|2204.1|2202.1|185
1668456600000|2022-11-14 20:10:00|2204.2|2202.2|2201.6|2199.6|2205.5|2203|2201.4|2199.3|241
1668456900000|2022-11-14 20:15:00|2201.5|2199.5|2203|2201|2203.9|2201.6|2201.5|2199.5|271
1668457200000|2022-11-14 20:20:00|2203.2|2201.2|2203|2201|2203.9|2201.8|2202.1|2199.8|244
1668457500000|2022-11-14 20:25:00|2202.9|2200.9|2201.6|2199.6|2203.2|2201|2201.5|2199.5|204
1668457800000|2022-11-14 20:30:00|2201.5|2199.5|2203.7|2200.7|2204.5|2201.9|2201.5|2199|251
1668458100000|2022-11-14 20:35:00|2203.6|2200.6|2203.2|2201.2|2204.5|2202.2|2202.7|2200.3|173
1668458400000|2022-11-14 20:40:00|2203.1|2201.1|2201.4|2199.4|2203.8|2201.7|2201.1|2198.6|226
1668458700000|2022-11-14 20:45:00|2201.3|2199.3|2202|2199|2203.1|2200.9|2201.3|2199|222
1668459000000|2022-11-14 20:50:00|2201.5|2199.5|2199.5|2197.5|2202.2|2200|2199.3|2197.3|224
1668459300000|2022-11-14 20:55:00|2199.4|2197.4|2198.6|2196.6|2199.9|2197.5|2197.3|2195.3|201
1668459600000|2022-11-14 21:00:00|2198.8|2196.8|2199.8|2197.8|2200.5|2198|2198.7|2196.1|208
1668459900000|2022-11-14 21:05:00|2199.7|2197.7|2197.8|2195.8|2199.7|2197.7|2197.7|2195.4|87
1668460200000|2022-11-14 21:10:00|2197.7|2195.7|2198|2196|2198.7|2196.2|2197.6|2195.1|88
1668460500000|2022-11-14 21:15:00|2197.9|2195.9|2197.4|2195.4|2198.5|2195.9|2196.9|2194.6|87
1668460800000|2022-11-14 21:20:00|2197.3|2195.3|2198.5|2195.5|2198.6|2196.1|2197.3|2195.3|54
1668461100000|2022-11-14 21:25:00|2198.6|2195.6|2198.7|2196.7|2199.7|2197|2198.3|2195.6|76
1668461400000|2022-11-14 21:30:00|2199.2|2196.2|2199.7|2196.7|2199.8|2197.2|2198.9|2196.1|44
1668461700000|2022-11-14 21:35:00|2199.6|2196.6|2198.8|2195.8|2199.7|2197|2198.4|2195.8|52
1668462000000|2022-11-14 21:40:00|2198.9|2195.9|2200.3|2197.3|2200.7|2198.1|2198.9|2195.9|62
1668462300000|2022-11-14 21:45:00|2200.1|2197.1|2200.6|2197.6|2200.8|2198.2|2199.6|2196.9|53
1668462600000|2022-11-14 21:50:00|2200.5|2197.5|2200.4|2197.4|2201.2|2198.2|2200|2197|98
1668462900000|2022-11-14 21:55:00|2200.5|2197.5|2200.4|2197.4|2201.8|2198|2199.5|2194.5|72
1668466800000|2022-11-14 23:00:00|2199.1|2196.1|2196.6|2193.6|2199.5|2196.5|2195.7|2192.7|191
1668467100000|2022-11-14 23:05:00|2197.1|2194.1|2196.7|2193.7|2197.9|2194.9|2196.4|2193.4|110
1668467400000|2022-11-14 23:10:00|2196.3|2193.3|2199.4|2196.4|2200|2197|2195.6|2192.6|140
1668467700000|2022-11-14 23:15:00|2199.1|2196.1|2198|2195|2199.9|2196.9|2197.3|2194.3|96
1668468000000|2022-11-14 23:20:00|2197.8|2194.8|2197.7|2194.7|2199|2196|2197|2194|97
1668468300000|2022-11-14 23:25:00|2197.8|2194.8|2196.2|2193.2|2198.5|2195.5|2195.9|2192.9|90
1668468600000|2022-11-14 23:30:00|2196.3|2193.3|2197.6|2194.6|2198.2|2195.2|2196.2|2193.2|80
1668468900000|2022-11-14 23:35:00|2197.5|2194.5|2196.3|2193.3|2198.3|2195.3|2195.7|2192.7|70
1668469200000|2022-11-14 23:40:00|2196.5|2193.5|2195.9|2192.9|2197.2|2194.2|2195.4|2192.5|94
1668469500000|2022-11-14 23:45:00|2195.8|2192.8|2193.8|2190.8|2195.9|2192.9|2193.8|2190.8|118
1668469800000|2022-11-14 23:50:00|2194.1|2191.1|2194.7|2191.7|2195.7|2192.7|2193.4|2190.8|109
1668470100000|2022-11-14 23:55:00|2194.9|2191.9|2194.5|2191.5|2195.2|2192.2|2193.7|2190.9|101
1668470400000|2022-11-15 00:00:00|2194.4|2191.4|2195|2192|2196.3|2193.3|2193.8|2190.8|241
1668470700000|2022-11-15 00:05:00|2195.6|2192.6|2194.6|2191.6|2195.6|2192.9|2193.5|2190.9|159
1668471000000|2022-11-15 00:10:00|2194.4|2191.4|2194.6|2191.6|2195.3|2192.7|2193.4|2190.6|149
1668471300000|2022-11-15 00:15:00|2194.7|2191.7|2193.6|2190.6|2194.7|2191.8|2192.5|2190.1|132
1668471600000|2022-11-15 00:20:00|2193.7|2190.7|2193.2|2191.2|2194.1|2191.5|2193|2190.1|119
1668471900000|2022-11-15 00:25:00|2193.3|2191.3|2191.4|2188.4|2194|2191.3|2190.4|2187.8|149
1668472200000|2022-11-15 00:30:00|2191.1|2189.1|2189.9|2187.9|2192|2189.7|2189.5|2187|220
1668472500000|2022-11-15 00:35:00|2189.5|2187.5|2189.3|2186.3|2190.4|2187.7|2188.4|2185.8|153
1668472800000|2022-11-15 00:40:00|2189.4|2186.4|2189.4|2187.4|2190.4|2188|2189|2186.4|150
1668473100000|2022-11-15 00:45:00|2189.3|2187.3|2189.5|2187.5|2191|2188.8|2189.2|2186.8|146
1668473400000|2022-11-15 00:50:00|2189.3|2187.3|2190.1|2188.1|2191.6|2189.2|2189.1|2186.8|228
1668473700000|2022-11-15 00:55:00|2190.2|2188.2|2192.1|2190.1|2192.6|2190.2|2188.8|2186.3|204
1668474000000|2022-11-15 01:00:00|2191.7|2189.7|2198.1|2195.1|2199.7|2196.7|2191.7|2189.7|415
1668474300000|2022-11-15 01:05:00|2198|2195|2195.7|2193.7|2198.2|2195.2|2194.4|2191.4|305
1668474600000|2022-11-15 01:10:00|2195.6|2193.6|2195.1|2192.1|2198.2|2195.8|2194.7|2191.7|233
1668474900000|2022-11-15 01:15:00|2195|2192|2200.6|2197.6|2201.6|2198.6|2194.6|2191.6|365
1668475200000|2022-11-15 01:20:00|2200.4|2197.4|2202.3|2199.3|2204.5|2201.5|2199.8|2196.8|333
1668475500000|2022-11-15 01:25:00|2202.1|2199.1|2199.1|2196.1|2203|2200|2198.7|2195.9|233
1668475800000|2022-11-15 01:30:00|2199|2196|2195.4|2192.4|2200.3|2197.3|2194.2|2191.5|334
1668476100000|2022-11-15 01:35:00|2195.5|2192.5|2195|2192|2197.1|2194.4|2193.6|2191.1|255
1668476400000|2022-11-15 01:40:00|2194.9|2191.9|2192.4|2189.4|2195|2192|2191.9|2188.9|284
1668476700000|2022-11-15 01:45:00|2192.3|2189.3|2194.4|2191.4|2194.8|2191.8|2190.5|2187.5|244
1668477000000|2022-11-15 01:50:00|2194.3|2191.3|2196.7|2194.7|2197.9|2195.1|2193.7|2190.9|258
1668477300000|2022-11-15 01:55:00|2196.8|2194.8|2194.9|2191.9|2198.3|2195.5|2194.6|2191.6|255
1668477600000|2022-11-15 02:00:00|2195|2192|2197.6|2194.6|2198.7|2196.2|2192.1|2189.1|334
1668477900000|2022-11-15 02:05:00|2197.7|2194.7|2197.2|2194.2|2199.6|2196.6|2196.6|2194|227
1668478200000|2022-11-15 02:10:00|2197.1|2194.1|2197.8|2194.8|2198.2|2195.4|2195.4|2192.5|186
1668478500000|2022-11-15 02:15:00|2197.9|2194.9|2200.5|2197.5|2201.2|2198.4|2197.4|2194.9|206
1668478800000|2022-11-15 02:20:00|2199.9|2197.9|2202.1|2199.1|2203|2200|2199.9|2197.2|185
1668479100000|2022-11-15 02:25:00|2202.2|2199.2|2203.1|2200.1|2204|2201|2202.2|2199.2|166
1668479400000|2022-11-15 02:30:00|2203|2200|2201.7|2198.7|2204.1|2201.2|2201|2198|239
1668479700000|2022-11-15 02:35:00|2201.8|2198.8|2202.6|2199.6|2204.3|2201.7|2201.7|2198.7|242
1668480000000|2022-11-15 02:40:00|2202.7|2199.7|2201.7|2198.7|2204.8|2202.3|2200.7|2198.1|207
1668480300000|2022-11-15 02:45:00|2201.8|2198.8|2197.9|2195.9|2202.5|2199.7|2197|2194|235
1668480600000|2022-11-15 02:50:00|2198.5|2195.5|2199.3|2197.3|2200.3|2197.7|2197.6|2194.8|204
1668480900000|2022-11-15 02:55:00|2199.1|2196.1|2200|2197|2200.3|2197.7|2198.4|2196|191
1668481200000|2022-11-15 03:00:00|2200.5|2197.5|2201|2198|2201.4|2198.4|2199.4|2196.4|230
1668481500000|2022-11-15 03:05:00|2200.9|2197.9|2205.9|2202.9|2206.1|2203.2|2200.6|2197.6|214
1668481800000|2022-11-15 03:10:00|2206|2203|2202.1|2199.1|2206.5|2203.5|2202.1|2199.1|212
1668482100000|2022-11-15 03:15:00|2202.4|2199.4|2202.6|2199.6|2204.5|2201.5|2201.3|2198.3|209
1668482400000|2022-11-15 03:20:00|2202.4|2199.4|2201.5|2198.5|2203.3|2200.3|2201|2198|226
1668482700000|2022-11-15 03:25:00|2201.4|2198.4|2203|2200|2204.1|2201.1|2201.1|2198.1|185
1668483000000|2022-11-15 03:30:00|2202.9|2199.9|2202.3|2199.3|2203.1|2200.1|2199.1|2196.4|167
1668483300000|2022-11-15 03:35:00|2202.2|2199.2|2202|2199|2202.6|2199.6|2201|2198|166
1668483600000|2022-11-15 03:40:00|2202.3|2199.3|2201.9|2198.9|2203.7|2200.7|2201.9|2198.9|174
1668483900000|2022-11-15 03:45:00|2202.1|2199.1|2205.9|2202.9|2206|2203|2201.9|2198.9|201
1668484200000|2022-11-15 03:50:00|2205.8|2202.8|2204.7|2201.7|2206.3|2203.5|2203.9|2201.2|188
1668484500000|2022-11-15 03:55:00|2204.8|2201.8|2202.8|2199.8|2204.9|2201.9|2202.3|2199.3|100
1668484800000|2022-11-15 04:00:00|2202.7|2199.7|2203.8|2200.8|2203.9|2201.5|2202.5|2199.5|148
1668485100000|2022-11-15 04:05:00|2203.9|2200.9|2204|2201|2204.3|2201.9|2202.5|2200|150
1668485400000|2022-11-15 04:10:00|2204.1|2201.1|2202.9|2199.9|2204.8|2202.2|2202.8|2199.9|118
1668485700000|2022-11-15 04:15:00|2202.8|2199.8|2203.7|2200.7|2204|2201.6|2202.6|2199.6|138
1668486000000|2022-11-15 04:20:00|2203.2|2201.2|2201.1|2198.1|2204|2201.3|2201.1|2198.1|136
1668486300000|2022-11-15 04:25:00|2201.2|2198.2|2201.8|2198.8|2201.8|2199.2|2199.3|2196.9|125
1668486600000|2022-11-15 04:30:00|2201.7|2198.7|2201.9|2199.9|2202.5|2200|2200.5|2197.9|118
1668486900000|2022-11-15 04:35:00|2202|2200|2202.5|2200.5|2203.2|2200.7|2201.2|2198.7|179
1668487200000|2022-11-15 04:40:00|2202.3|2200.3|2202.9|2200.9|2203.5|2201.2|2201.7|2199.3|154
1668487500000|2022-11-15 04:45:00|2203.1|2201.1|2203.5|2201.5|2205.2|2202.6|2203|2200.5|123
1668487800000|2022-11-15 04:50:00|2203.6|2201.6|2203.9|2200.9|2204.2|2201.7|2203.2|2200.5|97
1668488100000|2022-11-15 04:55:00|2204|2201|2203|2200|2204.5|2201.7|2201.9|2199.7|111
1668488400000|2022-11-15 05:00:00|2203.1|2200.1|2203.7|2200.7|2204.5|2202|2202|2199|204
1668488700000|2022-11-15 05:05:00|2204.1|2201.1|2208|2205|2208.1|2205.4|2203.6|2200.6|309
1668489000000|2022-11-15 05:10:00|2207.9|2206|2207.9|2205.9|2210.1|2207.1|2207.9|2205.4|237
1668489300000|2022-11-15 05:15:00|2208|2206|2209.8|2206.8|2210.4|2207.8|2207.9|2205.3|155
1668489600000|2022-11-15 05:20:00|2209.9|2206.9|2208.3|2206.3|2210.1|2207.7|2207.5|2204.9|196
1668489900000|2022-11-15 05:25:00|2208.1|2206.1|2210.4|2207.4|2210.5|2208|2208.1|2205.5|172
1668490200000|2022-11-15 05:30:00|2210.5|2207.5|2210.1|2207.1|2211.9|2209.4|2208.5|2205.9|255
1668490500000|2022-11-15 05:35:00|2210|2207|2213.1|2210.1|2214.4|2211.9|2208.5|2205.9|230
1668490800000|2022-11-15 05:40:00|2213.3|2210.3|2210|2207|2213.6|2210.6|2209.2|2206.4|233
1668491100000|2022-11-15 05:45:00|2209.9|2206.9|2209.1|2206.1|2209.9|2207.2|2207.3|2204.8|268
1668491400000|2022-11-15 05:50:00|2209|2206|2208.3|2205.3|2210.4|2207.8|2207.4|2205|219
1668491700000|2022-11-15 05:55:00|2208.2|2205.2|2205.9|2202.9|2208.3|2205.6|2204.7|2202|276
1668492000000|2022-11-15 06:00:00|2206|2203|2203.8|2200.8|2206|2203.1|2202.2|2199.7|253
1668492300000|2022-11-15 06:05:00|2203.7|2200.7|2203.6|2200.6|2204|2201.2|2201.8|2198.8|227
1668492600000|2022-11-15 06:10:00|2203.5|2200.5|2202.7|2199.7|2205.2|2202.3|2202|2199|263
1668492900000|2022-11-15 06:15:00|2202.8|2199.8|2201.1|2198.1|2203.7|2201.2|2200.2|2197.5|288
1668493200000|2022-11-15 06:20:00|2201.3|2198.3|2202|2199|2205|2202.4|2200.7|2197.7|294
1668493500000|2022-11-15 06:25:00|2201.9|2198.9|2203.8|2201.8|2204.3|2201.8|2201.9|2198.9|182
1668493800000|2022-11-15 06:30:00|2203.9|2201.9|2204.3|2201.3|2206.7|2203.7|2203.1|2200.4|208
1668494100000|2022-11-15 06:35:00|2204.2|2201.2|2203.4|2200.4|2204.4|2202.3|2201.4|2198.5|139
1668494400000|2022-11-15 06:40:00|2204.3|2201.3|2200.4|2198.4|2205.3|2202.5|2200.1|2197.6|255
1668494700000|2022-11-15 06:45:00|2200.5|2198.5|2201.3|2199.3|2202|2199.4|2198.8|2195.8|210
1668495000000|2022-11-15 06:50:00|2201.8|2198.8|2203.3|2200.3|2203.8|2201.1|2200.8|2198.4|279
1668495300000|2022-11-15 06:55:00|2203.2|2200.2|2202.3|2199.3|2204.6|2202.4|2202|2199|274
1668495600000|2022-11-15 07:00:00|2202.4|2199.4|2204.7|2201.7|2205.8|2202.8|2201.9|2198.9|397
1668495900000|2022-11-15 07:05:00|2204.6|2201.6|2204.2|2201.2|2205|2202|2202.1|2199.7|294
1668496200000|2022-11-15 07:10:00|2204.4|2201.4|2205.2|2202.2|2206.3|2203.4|2203.6|2200.8|313
1668496500000|2022-11-15 07:15:00|2205.5|2202.5|2206.4|2204.4|2207.7|2204.7|2204.5|2201.7|345
1668496800000|2022-11-15 07:20:00|2206.3|2204.3|2212|2209|2213.9|2210.9|2205.6|2203.2|467
1668497100000|2022-11-15 07:25:00|2212.1|2209.1|2214.8|2212.8|2215.6|2213.1|2211.7|2208.7|473
1668497400000|2022-11-15 07:30:00|2214.7|2212.7|2217.1|2215.1|2219.2|2216.4|2214.7|2212.2|491
1668497700000|2022-11-15 07:35:00|2217.2|2215.2|2217.3|2215.3|2218.3|2215.6|2215.6|2213.2|423
1668498000000|2022-11-15 07:40:00|2217.2|2215.2|2220.8|2218.8|2222.1|2219.2|2217.2|2215.2|455
1668498300000|2022-11-15 07:45:00|2220.4|2218.4|2223.1|2220.1|2226.3|2224.1|2219.6|2217|509
1668498600000|2022-11-15 07:50:00|2222.9|2219.9|2219.3|2216.3|2225.2|2222.3|2218.8|2216.2|534
1668498900000|2022-11-15 07:55:00|2219.2|2216.2|2220.5|2217.5|2223.3|2220.7|2218.2|2216.2|488
1668499200000|2022-11-15 08:00:00|2220.2|2218.2|2215.2|2213.2|2220.9|2218.4|2214.8|2212.5|559
1668499500000|2022-11-15 08:05:00|2215.3|2213.3|2211.8|2208.8|2216.2|2213.7|2209.5|2206.9|422
1668499800000|2022-11-15 08:10:00|2211.7|2208.7|2214.6|2211.6|2215|2212.7|2210|2207.2|457
1668500100000|2022-11-15 08:15:00|2214.8|2211.8|2215.6|2213.6|2216.5|2213.9|2213.4|2210.5|413
1668500400000|2022-11-15 08:20:00|2215.5|2213.5|2210.3|2208.3|2216.3|2214|2210.1|2207.7|375
1668500700000|2022-11-15 08:25:00|2210.2|2208.2|2211.1|2208.1|2211.8|2209|2207.3|2205.1|360
1668501000000|2022-11-15 08:30:00|2211.2|2208.2|2204.7|2202.7|2211.3|2208.6|2204.7|2202.3|342
1668501300000|2022-11-15 08:35:00|2204.6|2202.6|2200.1|2197.1|2206.2|2203.6|2198|2195.4|450
1668501600000|2022-11-15 08:40:00|2200.2|2197.2|2205.4|2202.4|2206.4|2203.9|2199.5|2196.9|488
1668501900000|2022-11-15 08:45:00|2205.6|2202.6|2205.6|2202.6|2206.1|2203.5|2203.1|2200.3|411
1668502200000|2022-11-15 08:50:00|2205.8|2202.8|2204.7|2201.7|2206.1|2203.1|2201.4|2198.8|445
1668502500000|2022-11-15 08:55:00|2204.6|2201.6|2204.6|2201.6|2206.3|2203.7|2203.1|2200.4|368
1668502800000|2022-11-15 09:00:00|2204.4|2201.4|2207.5|2205.5|2207.9|2205.5|2202.8|2200.3|382
1668503100000|2022-11-15 09:05:00|2207.4|2205.4|2203.9|2200.9|2208.7|2205.9|2202.7|2200.2|465
1668503400000|2022-11-15 09:10:00|2203.7|2200.7|2202.7|2199.7|2204.7|2202|2200.3|2197.5|446
1668503700000|2022-11-15 09:15:00|2202.8|2199.8|2202.4|2199.4|2203.3|2201.1|2199.4|2196.6|399
1668504000000|2022-11-15 09:20:00|2202.5|2199.5|2200.9|2197.9|2202.9|2200.3|2199.6|2197.1|386
1668504300000|2022-11-15 09:25:00|2201|2198|2201.1|2199.1|2201.8|2199.1|2199.5|2196.6|306
1668504600000|2022-11-15 09:30:00|2201.7|2198.7|2198.3|2196.3|2201.7|2198.7|2198.3|2195.9|251
1668504900000|2022-11-15 09:35:00|2198.4|2196.4|2198.7|2196.7|2199.5|2197.2|2194.8|2192.2|254
1668505200000|2022-11-15 09:40:00|2198.8|2196.8|2195|2193|2199.2|2196.8|2195|2192.7|324
1668505500000|2022-11-15 09:45:00|2195.2|2193.2|2193.9|2191.9|2196.5|2194.5|2193.5|2191.3|268
1668505800000|2022-11-15 09:50:00|2194.4|2191.4|2195.2|2192.2|2201.3|2199.3|2193.6|2191.1|445
1668506100000|2022-11-15 09:55:00|2195.3|2192.3|2197.5|2194.5|2197.6|2194.6|2194.2|2191.6|279
1668506400000|2022-11-15 10:00:00|2197.9|2194.9|2199.6|2196.6|2200.9|2198.3|2197.7|2194.9|396
1668506700000|2022-11-15 10:05:00|2199.4|2196.4|2198.5|2195.5|2200|2197.5|2196.6|2193.9|307
1668507000000|2022-11-15 10:10:00|2198.4|2195.4|2197.5|2195.5|2199.1|2196.6|2196.3|2194.1|286
1668507300000|2022-11-15 10:15:00|2197.4|2195.4|2195.1|2192.1|2198.4|2195.7|2194.5|2192.1|262
1668507600000|2022-11-15 10:20:00|2195.2|2192.2|2194.1|2191.1|2196.3|2193.8|2194|2191|225
1668507900000|2022-11-15 10:25:00|2194.2|2191.2|2194.2|2191.2|2194.2|2191.7|2187.4|2184.6|334
1668508200000|2022-11-15 10:30:00|2194.1|2191.1|2192.9|2190.9|2195.2|2192.7|2191.8|2189.4|336
1668508500000|2022-11-15 10:35:00|2192.7|2190.7|2193.4|2191.4|2195.5|2193.3|2192.7|2189.8|349
1668508800000|2022-11-15 10:40:00|2193.5|2191.5|2194.2|2191.2|2194.4|2191.8|2190.9|2188.5|266
1668509100000|2022-11-15 10:45:00|2194|2191|2193.8|2190.8|2195.1|2192.6|2193.2|2190.4|274
1668509400000|2022-11-15 10:50:00|2194|2191|2194.9|2191.9|2195.4|2192.5|2193.6|2190.9|261
1668509700000|2022-11-15 10:55:00|2195|2192|2195.3|2192.3|2196.4|2193.8|2192.1|2189.7|271
1668510000000|2022-11-15 11:00:00|2195.2|2192.2|2195.3|2192.3|2197.9|2194.9|2194.5|2191.5|348
1668510300000|2022-11-15 11:05:00|2195.4|2192.4|2194.2|2191.2|2196.1|2193.6|2192.1|2190.1|301
1668510600000|2022-11-15 11:10:00|2194.1|2191.1|2189.6|2187.6|2195|2193|2189.1|2187.1|297
1668510900000|2022-11-15 11:15:00|2189.7|2187.7|2190.8|2188.8|2191.6|2188.9|2188.8|2185.8|259
1668511200000|2022-11-15 11:20:00|2190.9|2188.9|2190.9|2187.9|2192.1|2190.1|2189.7|2186.9|227
1668511500000|2022-11-15 11:25:00|2190.8|2187.8|2191.8|2188.8|2193.4|2190.9|2189.8|2187.3|294
1668511800000|2022-11-15 11:30:00|2192.2|2189.2|2191.2|2188.2|2194|2191.5|2191.2|2188.2|279
1668512100000|2022-11-15 11:35:00|2191.3|2188.3|2193.1|2190.1|2195.5|2193.5|2189.3|2186.6|428
1668512400000|2022-11-15 11:40:00|2192.9|2189.9|2191.5|2189.5|2193.1|2191|2190.5|2188.2|279
1668512700000|2022-11-15 11:45:00|2191.6|2189.6|2194.7|2192.7|2195.1|2193.1|2191|2188.9|244
1668513000000|2022-11-15 11:50:00|2194.4|2192.4|2194.4|2192.4|2195.5|2193.5|2192.7|2190.7|191
1668513300000|2022-11-15 11:55:00|2194.3|2192.3|2194.8|2192.8|2196.4|2193.9|2193.6|2191|253
1668513600000|2022-11-15 12:00:00|2195.4|2192.4|2196.1|2194.1|2196.5|2194.4|2194.2|2192.2|317
1668513900000|2022-11-15 12:05:00|2196.2|2194.2|2193.3|2190.3|2196.8|2194.5|2191.7|2189.3|316
1668514200000|2022-11-15 12:10:00|2192.9|2190.9|2187.8|2184.8|2194.4|2192.4|2187.5|2184.7|276
1668514500000|2022-11-15 12:15:00|2187.9|2184.9|2191.1|2188.1|2191.3|2188.3|2187.6|2184.6|366
1668514800000|2022-11-15 12:20:00|2190.8|2187.8|2190.8|2187.8|2191.7|2188.8|2189.9|2186.9|345
1668515100000|2022-11-15 12:25:00|2190.9|2187.9|2192.2|2189.2|2194.3|2191.8|2189.8|2186.8|342
1668515400000|2022-11-15 12:30:00|2191.6|2189.6|2191.3|2188.3|2192.3|2189.9|2189.6|2187.6|260
1668515700000|2022-11-15 12:35:00|2190.6|2188.6|2191.4|2189.4|2193|2191|2189.5|2187.4|263
1668516000000|2022-11-15 12:40:00|2191.5|2189.5|2190.7|2188.7|2192.2|2189.9|2189.8|2187.8|219
1668516300000|2022-11-15 12:45:00|2190.8|2188.8|2191.9|2189.9|2192.8|2190.8|2188.9|2186.5|254
1668516600000|2022-11-15 12:50:00|2192.1|2190.1|2191.9|2189.9|2192.6|2190.4|2191.5|2189.2|178
1668516900000|2022-11-15 12:55:00|2192|2190|2190.2|2188.2|2192.4|2190.4|2189.4|2187.2|200
1668517200000|2022-11-15 13:00:00|2190.4|2188.4|2193.4|2191.4|2195.9|2193.7|2190.4|2188.3|441
1668517500000|2022-11-15 13:05:00|2193.3|2191.3|2197.4|2195.4|2198.2|2195.8|2191.1|2188.8|420
1668517800000|2022-11-15 13:10:00|2197.3|2195.3|2196.7|2193.7|2198.4|2196.4|2194.6|2191.6|359
1668518100000|2022-11-15 13:15:00|2196.6|2193.6|2192.7|2189.7|2198.2|2195.2|2191.6|2189.1|429
1668518400000|2022-11-15 13:20:00|2192.6|2189.6|2191|2188|2196.2|2193.5|2190|2187|599
1668518700000|2022-11-15 13:25:00|2190.6|2187.6|2193.3|2190.3|2195.2|2192.2|2190.2|2187.2|442
1668519000000|2022-11-15 13:30:00|2194.2|2191.2|2213|2210|2215.2|2212.2|2193.7|2190.7|1022
1668519300000|2022-11-15 13:35:00|2212.9|2209.9|2209.2|2207.2|2215.1|2212.5|2207|2204|903
1668519600000|2022-11-15 13:40:00|2209.4|2206.4|2188.9|2185.9|2209.9|2206.9|2188.5|2185.5|917
1668519900000|2022-11-15 13:45:00|2188.6|2185.6|2190.8|2187.8|2193.3|2190.5|2186.5|2183.5|831
1668520200000|2022-11-15 13:50:00|2190.7|2187.7|2188|2185|2193.6|2190.6|2173.5|2171.3|875
1668520500000|2022-11-15 13:55:00|2187.9|2184.9|2187.1|2185.1|2191.1|2188.7|2186|2183.2|672
1668520800000|2022-11-15 14:00:00|2187.4|2185.4|2185.6|2183.6|2190.3|2188.2|2183|2180.1|741
1668521100000|2022-11-15 14:05:00|2185.5|2183.5|2192.1|2190.1|2192.7|2190.2|2184.1|2181.7|642
1668521400000|2022-11-15 14:10:00|2192.6|2190.6|2181.7|2179.7|2195.6|2192.6|2181.1|2178.7|670
1668521700000|2022-11-15 14:15:00|2181.8|2179.8|2183|2181|2184.8|2182.6|2179.7|2177.2|606
1668522000000|2022-11-15 14:20:00|2183.1|2181.1|2186.3|2184.3|2187.4|2185.3|2178.8|2176.5|586
1668522300000|2022-11-15 14:25:00|2186.2|2184.2|2183.7|2181.7|2186.6|2184.4|2179.7|2177.1|566
1668522600000|2022-11-15 14:30:00|2183.6|2181.6|2174.3|2171.3|2185.6|2183.6|2171.9|2168.9|949
1668522900000|2022-11-15 14:35:00|2174.4|2171.4|2173|2170|2180.3|2177.3|2172.8|2169.8|805
1668523200000|2022-11-15 14:40:00|2173.1|2170.1|2176.5|2173.5|2180.1|2177.1|2172.1|2169.1|776
1668523500000|2022-11-15 14:45:00|2176|2173|2172.6|2169.6|2179.1|2176.1|2166.8|2163.8|731
1668523800000|2022-11-15 14:50:00|2172.9|2169.9|2172.5|2169.5|2176|2173|2169.7|2166.7|756
1668524100000|2022-11-15 14:55:00|2172.4|2169.4|2175.9|2172.9|2179.5|2176.5|2172.4|2169.4|687
1668524400000|2022-11-15 15:00:00|2175.7|2172.7|2175.6|2172.6|2178.6|2175.6|2171.8|2169.1|707
1668524700000|2022-11-15 15:05:00|2175.7|2172.7|2171.2|2168.2|2176.8|2174.2|2168.8|2166.8|652
1668525000000|2022-11-15 15:10:00|2171.4|2168.4|2174|2171|2175.5|2173|2169.6|2167.6|553
1668525300000|2022-11-15 15:15:00|2173.6|2171.6|2175.5|2172.5|2179.1|2176.2|2173|2170.9|562
1668525600000|2022-11-15 15:20:00|2175.3|2172.3|2179.7|2177.7|2180.2|2177.9|2173.8|2171.2|665
1668525900000|2022-11-15 15:25:00|2179.8|2177.8|2176|2174|2180.9|2178.4|2175.3|2173|467
1668526200000|2022-11-15 15:30:00|2176.1|2174.1|2179.6|2177.6|2181.8|2179.4|2174.5|2171.6|452
1668526500000|2022-11-15 15:35:00|2179.7|2177.7|2172.2|2170.2|2180.8|2178.8|2171.6|2169|459
1668526800000|2022-11-15 15:40:00|2172.1|2170.1|2167|2164|2172.2|2170.2|2165.5|2163.1|585
1668527100000|2022-11-15 15:45:00|2166.9|2163.9|2163.7|2161.7|2167.2|2164.6|2161.7|2159.2|607
1668527400000|2022-11-15 15:50:00|2163.6|2161.6|2162.8|2160.8|2163.6|2161.6|2160.5|2158.5|530
1668527700000|2022-11-15 15:55:00|2162.6|2160.6|2161.6|2159.6|2164.8|2162.8|2160.7|2158.7|582
1668528000000|2022-11-15 16:00:00|2161.7|2159.7|2165.7|2163.7|2166.3|2164.3|2158.2|2156.2|593
1668528300000|2022-11-15 16:05:00|2165.5|2163.5|2169.1|2167.1|2171.7|2169.7|2165.2|2163.2|457
1668528600000|2022-11-15 16:10:00|2169|2167|2164.7|2162.7|2170.2|2168.2|2163.6|2161.6|427
1668528900000|2022-11-15 16:15:00|2164.6|2162.6|2161.6|2159.6|2167.1|2164.8|2161.5|2159.1|511
1668529200000|2022-11-15 16:20:00|2161.4|2159.4|2159.4|2157.4|2163.1|2160.4|2159.1|2157|473
1668529500000|2022-11-15 16:25:00|2159.3|2157.3|2153.4|2151.4|2159.7|2157.7|2152.2|2150.2|464
1668529800000|2022-11-15 16:30:00|2153.3|2151.3|2152.4|2150.4|2156.3|2154.2|2151.6|2149.3|506
1668530100000|2022-11-15 16:35:00|2152.3|2150.3|2150|2148|2152.8|2150.8|2148.9|2146.6|517
1668530400000|2022-11-15 16:40:00|2149.6|2147.6|2148.2|2146.2|2151|2148.9|2146.8|2144.8|453
1668530700000|2022-11-15 16:45:00|2148.3|2146.3|2153.3|2151.3|2154.4|2152.4|2148.2|2145.6|386
1668531000000|2022-11-15 16:50:00|2153.2|2151.2|2156.7|2154.7|2157.2|2155.2|2153|2151|400
1668531300000|2022-11-15 16:55:00|2156.5|2154.5|2150.6|2148.6|2156.8|2154.8|2150.1|2147.7|369
1668531600000|2022-11-15 17:00:00|2150.7|2148.7|2146.5|2144.5|2151.1|2149.1|2146.3|2143.9|508
1668531900000|2022-11-15 17:05:00|2146.4|2144.4|2147.4|2145.4|2148.3|2146.3|2145|2142.7|467
1668532200000|2022-11-15 17:10:00|2147.5|2145.5|2149.4|2146.4|2150.6|2147.7|2146.8|2144.8|432
1668532500000|2022-11-15 17:15:00|2149.2|2146.2|2148.9|2146.9|2149.8|2147.2|2147.5|2145.1|388
1668532800000|2022-11-15 17:20:00|2148.8|2146.8|2150.1|2147.1|2150.7|2148.3|2147.9|2145.8|373
1668533100000|2022-11-15 17:25:00|2150|2147|2147.3|2145.3|2150.1|2147.6|2147.1|2144.7|325
1668533400000|2022-11-15 17:30:00|2147.2|2145.2|2152.3|2149.3|2153.8|2150.8|2146.6|2144.2|322
1668533700000|2022-11-15 17:35:00|2152.2|2149.2|2151.7|2149.7|2153.7|2150.8|2151.1|2148.7|310
1668534000000|2022-11-15 17:40:00|2151.6|2149.6|2151.4|2149.4|2153.3|2150.4|2150|2147.3|296
1668534300000|2022-11-15 17:45:00|2151.5|2149.5|2154.8|2152.8|2154.9|2152.9|2150.2|2147.4|379
1668534600000|2022-11-15 17:50:00|2154.9|2152.9|2154.6|2152.6|2155.3|2153.3|2152.2|2149.8|362
1668534900000|2022-11-15 17:55:00|2154.7|2152.7|2155.7|2153.7|2156|2153.7|2152.2|2150.2|348
1668535200000|2022-11-15 18:00:00|2155.8|2153.8|2154.1|2152.1|2155.8|2153.8|2153.3|2151.2|301
1668535500000|2022-11-15 18:05:00|2153.9|2151.9|2148.8|2146.8|2154.8|2152.3|2148.5|2146.4|326
1668535800000|2022-11-15 18:10:00|2148.9|2146.9|2148.7|2146.7|2150.4|2148|2148.4|2146|285
1668536100000|2022-11-15 18:15:00|2148.6|2146.6|2145.6|2143.6|2149.1|2147.1|2145.6|2143|310
1668536400000|2022-11-15 18:20:00|2145.5|2143.5|2148.2|2146.2|2148.6|2146.3|2140.1|2137.1|507
1668536700000|2022-11-15 18:25:00|2148.3|2146.3|2151|2148|2152.8|2149.8|2144|2141.2|806
1668537000000|2022-11-15 18:30:00|2150.9|2147.9|2161.1|2158.1|2166.1|2163.1|2140.9|2138.5|956
1668537300000|2022-11-15 18:35:00|2161.2|2158.2|2179.7|2176.7|2179.7|2176.7|2157.6|2154.6|977
1668537600000|2022-11-15 18:40:00|2180|2177|2163.6|2160.6|2180.6|2177.6|2163.6|2160.6|936
1668537900000|2022-11-15 18:45:00|2163.7|2160.7|2159.4|2156.4|2165.3|2162.3|2158.8|2156|737
1668538200000|2022-11-15 18:50:00|2159.3|2156.3|2161.7|2158.7|2163.3|2160.3|2155.2|2152.2|784
1668538500000|2022-11-15 18:55:00|2161.5|2158.5|2160.9|2157.9|2163.9|2161|2159.4|2156.4|720
1668538800000|2022-11-15 19:00:00|2161.2|2158.2|2151.7|2149.7|2162.7|2159.7|2151.7|2149.2|678
1668539100000|2022-11-15 19:05:00|2151.9|2149.9|2155.4|2153.4|2155.5|2153.5|2151|2148.7|601
1668539400000|2022-11-15 19:10:00|2155.6|2153.6|2151.3|2149.3|2159.8|2156.8|2150.2|2147.7|897
1668539700000|2022-11-15 19:15:00|2151.1|2149.1|2151.4|2149.4|2154.8|2152.2|2146.8|2144.2|735
1668540000000|2022-11-15 19:20:00|2151.3|2149.3|2159.8|2156.8|2160.2|2157.2|2151.3|2148.6|743
1668540300000|2022-11-15 19:25:00|2159.9|2156.9|2151.2|2148.2|2159.9|2156.9|2149.2|2146.7|605
1668540600000|2022-11-15 19:30:00|2151.4|2148.4|2147.4|2144.4|2152.8|2150.2|2147.2|2144.2|564
1668540900000|2022-11-15 19:35:00|2147.7|2144.7|2147.7|2145.7|2151.8|2149.1|2146.8|2144.3|511
1668541200000|2022-11-15 19:40:00|2147.8|2145.8|2148.4|2146.4|2149.7|2147.7|2146.7|2144.1|468
1668541500000|2022-11-15 19:45:00|2148.8|2146.8|2151.4|2149.4|2152.3|2150|2148.2|2146.2|463
1668541800000|2022-11-15 19:50:00|2151.8|2149.8|2154.2|2152.2|2155.5|2153.5|2150.5|2148.5|532
1668542100000|2022-11-15 19:55:00|2154.4|2152.4|2160.8|2158.8|2161.7|2159.3|2152.9|2150.9|585
1668542400000|2022-11-15 20:00:00|2160.9|2158.9|2161.8|2158.8|2165.9|2163.2|2160.9|2158.4|548
1668542700000|2022-11-15 20:05:00|2161.7|2158.7|2156.3|2154.3|2162.2|2159.2|2156.1|2154.1|460
1668543000000|2022-11-15 20:10:00|2156.2|2154.2|2158.6|2156.6|2161.6|2159.6|2156.1|2154.1|445
1668543300000|2022-11-15 20:15:00|2158.7|2156.7|2160|2158|2160.7|2158.2|2157.2|2154.8|342
1668543600000|2022-11-15 20:20:00|2159.6|2157.6|2159.9|2156.9|2160.8|2158.6|2158.1|2155.7|285
1668543900000|2022-11-15 20:25:00|2160.2|2157.2|2162.2|2159.2|2163|2160.6|2159.4|2156.7|316
1668544200000|2022-11-15 20:30:00|2162.4|2159.4|2160.7|2157.7|2162.7|2160.3|2159.3|2156.9|372
1668544500000|2022-11-15 20:35:00|2160.8|2157.8|2163.2|2161.2|2163.9|2161.7|2160.3|2157.7|294
1668544800000|2022-11-15 20:40:00|2163.1|2161.1|2163.3|2161.3|2164.2|2162.1|2162.5|2160.4|250
1668545100000|2022-11-15 20:45:00|2163.4|2161.4|2161.9|2159.9|2163.5|2161.5|2161.7|2159.6|244
1668545400000|2022-11-15 20:50:00|2161.8|2159.8|2158.7|2156.7|2162.1|2160.1|2157.7|2155.7|278
1668545700000|2022-11-15 20:55:00|2158.8|2156.8|2159.2|2157.2|2160.3|2157.8|2158|2156|310
1668546000000|2022-11-15 21:00:00|2159.3|2157.3|2161.2|2159.2|2161.8|2159.7|2158.9|2156.3|205
1668546300000|2022-11-15 21:05:00|2161|2159|2161.2|2159.2|2161.6|2159.4|2160.6|2158.2|92
1668546600000|2022-11-15 21:10:00|2161.1|2159.1|2159.6|2157.6|2161.2|2159.2|2159.4|2157|125
1668546900000|2022-11-15 21:15:00|2160.2|2158.2|2159.9|2156.9|2160.6|2158.6|2158.6|2156.6|118
1668547200000|2022-11-15 21:20:00|2159.4|2157.4|2160.2|2158.2|2161.4|2159.4|2159.4|2157.4|112
1668547500000|2022-11-15 21:25:00|2160.3|2158.3|2160.3|2157.3|2161.4|2159.4|2158.9|2156.8|97
1668547800000|2022-11-15 21:30:00|2160.4|2157.4|2159.8|2156.8|2161|2158|2158.7|2155.8|84
1668548100000|2022-11-15 21:35:00|2159.7|2156.7|2159.7|2156.7|2159.9|2157.3|2159.2|2156.5|31
1668548400000|2022-11-15 21:40:00|2159.8|2156.8|2157.9|2154.9|2159.8|2156.8|2157.1|2154.3|88
1668548700000|2022-11-15 21:45:00|2157.7|2154.7|2157.8|2154.8|2158.1|2155.1|2157.2|2154.2|85
1668549000000|2022-11-15 21:50:00|2157.9|2154.9|2159.2|2156.2|2159.2|2156.2|2157.4|2154.4|76
1668549300000|2022-11-15 21:55:00|2159|2156|2158.2|2155.2|2159.3|2156.3|2157.8|2153.7|106
1668553200000|2022-11-15 23:00:00|2156.4|2153.4|2154.3|2151.3|2156.4|2153.4|2153.1|2150.1|95
1668553500000|2022-11-15 23:05:00|2154.6|2151.6|2155.4|2152.4|2156.4|2153.4|2154.5|2151.5|78
1668553800000|2022-11-15 23:10:00|2155.5|2152.5|2158.6|2155.6|2159|2156|2155|2152|143
1668554100000|2022-11-15 23:15:00|2158.7|2155.7|2159.6|2156.6|2160.1|2157.1|2158.3|2155.3|119
1668554400000|2022-11-15 23:20:00|2159.7|2156.7|2159.8|2156.8|2161.7|2158.7|2158.8|2155.8|122
1668554700000|2022-11-15 23:25:00|2160.3|2157.3|2160|2157|2161.1|2158.1|2158.7|2155.7|149
1668555000000|2022-11-15 23:30:00|2160.4|2157.4|2160.5|2157.5|2161.3|2158.3|2159.7|2156.8|164
1668555300000|2022-11-15 23:35:00|2160.6|2157.6|2161|2158|2162.7|2159.7|2160.3|2157.3|142
1668555600000|2022-11-15 23:40:00|2160.7|2157.7|2160.3|2157.3|2161.7|2158.7|2159.7|2156.7|117
1668555900000|2022-11-15 23:45:00|2160.4|2157.4|2160.2|2157.2|2161.4|2158.4|2158.9|2155.9|171
1668556200000|2022-11-15 23:50:00|2160|2157|2160.6|2157.6|2161.1|2158.1|2159.3|2156.3|123
1668556500000|2022-11-15 23:55:00|2160.8|2157.8|2160.8|2157.8|2162.9|2160.2|2160.1|2157.5|164
1668556800000|2022-11-16 00:00:00|2160.7|2157.7|2160.6|2157.6|2161.9|2159.2|2158.7|2156.3|227
1668557100000|2022-11-16 00:05:00|2160.7|2157.7|2158.7|2155.7|2161.7|2159|2158.5|2155.5|191
1668557400000|2022-11-16 00:10:00|2159.2|2156.2|2158.3|2155.3|2160.4|2157.4|2157.6|2154.6|143
1668557700000|2022-11-16 00:15:00|2158.1|2155.1|2158.2|2156.2|2159.5|2156.7|2156.4|2153.5|184
1668558000000|2022-11-16 00:20:00|2158.3|2156.3|2156.6|2154.6|2159.8|2157.3|2155.6|2153|142
1668558300000|2022-11-16 00:25:00|2156.8|2154.8|2155.7|2152.7|2158.2|2155.3|2155.3|2152.3|173
1668558600000|2022-11-16 00:30:00|2155.9|2152.9|2156.4|2153.4|2157.3|2154.3|2153.8|2150.8|313
1668558900000|2022-11-16 00:35:00|2155.9|2152.9|2162.4|2159.4|2162.7|2159.7|2155.8|2152.8|212
1668559200000|2022-11-16 00:40:00|2162.5|2159.5|2159|2156|2164.2|2161.2|2159|2156|169
1668559500000|2022-11-16 00:45:00|2158.9|2155.9|2159.2|2156.2|2161.9|2159.4|2157|2154|232
1668559800000|2022-11-16 00:50:00|2159|2156|2153.6|2150.6|2159.7|2156.7|2151.5|2148.5|227
1668560100000|2022-11-16 00:55:00|2153.9|2150.9|2157.8|2154.8|2158.9|2155.9|2152.6|2149.6|291
1668560400000|2022-11-16 01:00:00|2157.6|2154.6|2156.5|2153.5|2160.3|2157.3|2149.4|2146.8|589
1668560700000|2022-11-16 01:05:00|2156.4|2153.4|2151|2148|2157.1|2154.1|2148.9|2146|368
1668561000000|2022-11-16 01:10:00|2150.7|2147.7|2153.8|2150.8|2154.6|2151.6|2149.5|2146.5|250
1668561300000|2022-11-16 01:15:00|2153.7|2150.7|2158.2|2155.2|2158.2|2155.2|2152.3|2149.3|287
1668561600000|2022-11-16 01:20:00|2158.1|2155.1|2156.8|2153.8|2158.4|2155.6|2155.3|2152.3|236
1668561900000|2022-11-16 01:25:00|2156.9|2153.9|2155.7|2152.7|2158.1|2155.1|2154.3|2151.9|217
1668562200000|2022-11-16 01:30:00|2155.9|2152.9|2151.9|2148.9|2156.2|2153.2|2147.8|2144.8|458
1668562500000|2022-11-16 01:35:00|2152.1|2149.1|2154.9|2151.9|2155.5|2152.5|2150.8|2147.8|468
1668562800000|2022-11-16 01:40:00|2155|2152|2150.9|2147.9|2155.7|2152.7|2150.5|2147.5|331
1668563100000|2022-11-16 01:45:00|2150.8|2147.8|2150.4|2147.4|2152.9|2149.9|2150.1|2147.1|357
1668563400000|2022-11-16 01:50:00|2150.8|2147.8|2149.3|2146.3|2151.3|2148.9|2148.7|2146.1|322
1668563700000|2022-11-16 01:55:00|2149.1|2146.1|2155.1|2152.1|2156.4|2153.4|2148.4|2146|355
1668564000000|2022-11-16 02:00:00|2155.2|2152.2|2159.8|2156.8|2161.3|2158.3|2154.4|2151.4|434
1668564300000|2022-11-16 02:05:00|2159.9|2156.9|2159.9|2156.9|2161.4|2158.4|2157.9|2154.9|314
1668564600000|2022-11-16 02:10:00|2160|2157|2162.8|2159.8|2163.1|2160.1|2159.7|2156.7|275
1668564900000|2022-11-16 02:15:00|2162.7|2159.7|2162.5|2159.5|2163.2|2160.2|2161.2|2158.2|281
1668565200000|2022-11-16 02:20:00|2162.4|2159.4|2162.6|2159.6|2163.2|2160.2|2160.9|2157.9|271
1668565500000|2022-11-16 02:25:00|2162.9|2159.9|2161.8|2158.8|2163.9|2161|2161.2|2158.5|298
1668565800000|2022-11-16 02:30:00|2161.7|2158.7|2163.2|2160.2|2163.7|2160.7|2160.6|2157.6|414
1668566100000|2022-11-16 02:35:00|2163.3|2160.3|2159.6|2156.6|2163.4|2160.4|2159.3|2156.3|310
1668566400000|2022-11-16 02:40:00|2159.7|2156.7|2161|2158|2161.7|2159.1|2158.6|2156.2|233
1668566700000|2022-11-16 02:45:00|2160.2|2158.2|2159.4|2156.4|2161.4|2158.6|2159.3|2156.3|242
1668567000000|2022-11-16 02:50:00|2159.3|2156.3|2159.5|2156.5|2159.9|2157.4|2158|2155.5|231
1668567300000|2022-11-16 02:55:00|2159.4|2156.4|2161.6|2158.6|2162.2|2159.4|2158.7|2156.1|218
1668567600000|2022-11-16 03:00:00|2161.7|2158.7|2159.4|2156.4|2162.3|2159.3|2158.4|2155.8|211
1668567900000|2022-11-16 03:05:00|2159.3|2156.3|2158|2155|2159.5|2156.7|2157.2|2154.3|239
1668568200000|2022-11-16 03:10:00|2158.1|2155.1|2159.3|2156.3|2160.3|2157.3|2156.8|2154.3|184
1668568500000|2022-11-16 03:15:00|2159.4|2156.4|2155.3|2152.3|2160|2157|2155|2152|221
1668568800000|2022-11-16 03:20:00|2155.2|2152.2|2154.1|2151.1|2155.7|2152.7|2153|2150.5|187
1668569100000|2022-11-16 03:25:00|2154.2|2151.2|2154.3|2151.3|2154.8|2152.1|2153.3|2150.6|233
1668569400000|2022-11-16 03:30:00|2154.2|2151.2|2151.2|2148.2|2154.3|2151.4|2150.9|2148|171
1668569700000|2022-11-16 03:35:00|2151.3|2148.3|2152.1|2149.1|2152.9|2150.4|2150.7|2147.7|162
1668570000000|2022-11-16 03:40:00|2152|2149|2152.2|2149.2|2152.4|2149.8|2150.7|2148.4|139
1668570300000|2022-11-16 03:45:00|2152.3|2149.3|2151|2148|2152.9|2149.9|2150.5|2147.6|177
1668570600000|2022-11-16 03:50:00|2150.9|2147.9|2148|2145|2151|2148|2147.8|2144.8|156
1668570900000|2022-11-16 03:55:00|2147.8|2144.8|2145.6|2142.6|2148.2|2145.3|2145.2|2142.2|165
1668571200000|2022-11-16 04:00:00|2145.5|2142.5|2144.1|2141.1|2145.6|2143.1|2143.5|2140.9|191
1668571500000|2022-11-16 04:05:00|2144|2142|2143.6|2140.6|2146.5|2143.9|2143.6|2140.6|155
1668571800000|2022-11-16 04:10:00|2143.7|2140.7|2143.1|2140.1|2144.3|2141.3|2141.8|2139.2|202
1668572100000|2022-11-16 04:15:00|2142.9|2139.9|2142.8|2140.8|2143.4|2141|2141.8|2139.2|184
1668572400000|2022-11-16 04:20:00|2142.7|2140.7|2143.3|2140.3|2144.8|2141.8|2142.3|2139.3|174
1668572700000|2022-11-16 04:25:00|2143.4|2140.4|2143.7|2140.7|2144.9|2142.2|2143.2|2140.4|151
1668573000000|2022-11-16 04:30:00|2143.8|2140.8|2144.3|2141.3|2144.9|2142|2143.2|2140.3|197
1668573300000|2022-11-16 04:35:00|2143.8|2141.8|2146.3|2143.3|2146.9|2144|2143.7|2141.4|180
1668573600000|2022-11-16 04:40:00|2146.6|2143.6|2147.8|2144.8|2148.4|2145.4|2145.3|2142.3|180
1668573900000|2022-11-16 04:45:00|2147.6|2144.6|2145.8|2142.8|2147.6|2144.6|2145.2|2142.2|134
1668574200000|2022-11-16 04:50:00|2145.9|2142.9|2144.8|2141.8|2148.1|2145.1|2144.8|2141.8|120
1668574500000|2022-11-16 04:55:00|2144.9|2141.9|2147.7|2144.7|2147.7|2144.7|2143.6|2140.6|250
1668574800000|2022-11-16 05:00:00|2148.2|2145.2|2143.8|2140.8|2150.9|2147.9|2143.1|2140.1|267
1668575100000|2022-11-16 05:05:00|2143.9|2140.9|2152.2|2149.2|2152.9|2149.9|2142.7|2140|366
1668575400000|2022-11-16 05:10:00|2152.5|2149.5|2148.8|2145.8|2153.8|2150.8|2147.8|2144.8|370
1668575700000|2022-11-16 05:15:00|2148.9|2145.9|2149.3|2147.3|2150.4|2147.7|2147.9|2144.9|270
1668576000000|2022-11-16 05:20:00|2149.5|2147.5|2152.9|2149.9|2157.7|2154.7|2148.1|2145.1|321
1668576300000|2022-11-16 05:25:00|2153|2150|2155.8|2153.8|2155.9|2153.8|2151.5|2148.9|250
1668576600000|2022-11-16 05:30:00|2155.5|2152.8|2155.9|2152.9|2158.1|2155.5|2151.5|2148.5|467
1668576900000|2022-11-16 05:35:00|2155.8|2152.8|2155.3|2152.3|2156|2153|2153.4|2150.4|291
1668577200000|2022-11-16 05:40:00|2155.4|2152.4|2154.1|2151.1|2155.6|2152.7|2153|2150|224
1668577500000|2022-11-16 05:45:00|2153.9|2150.9|2154.7|2151.7|2155.4|2152.4|2153.2|2150.2|217
1668577800000|2022-11-16 05:50:00|2154.8|2151.8|2156|2153|2157.5|2154.5|2151.6|2148.6|336
1668578100000|2022-11-16 05:55:00|2156.1|2153.1|2160.3|2157.3|2160.4|2158|2154.6|2151.8|262
1668578400000|2022-11-16 06:00:00|2160|2157|2161.6|2158.6|2162.3|2159.3|2158.5|2155.5|404
1668578700000|2022-11-16 06:05:00|2161.7|2158.7|2160.5|2157.5|2162.5|2159.5|2159.5|2156.8|282
1668579000000|2022-11-16 06:10:00|2160.4|2157.4|2157.7|2154.7|2160.6|2157.7|2157.7|2154.7|230
1668579300000|2022-11-16 06:15:00|2158|2155|2158.7|2155.7|2160.9|2158.3|2156.6|2153.7|296
1668579600000|2022-11-16 06:20:00|2158.9|2155.9|2159.7|2156.7|2160.3|2157.3|2157.6|2155.1|250
1668579900000|2022-11-16 06:25:00|2159.8|2156.8|2159.2|2156.2|2160.1|2157.6|2158.3|2155.3|222
1668580200000|2022-11-16 06:30:00|2159.3|2156.3|2159|2156|2160.6|2157.6|2157.6|2154.6|240
1668580500000|2022-11-16 06:35:00|2159.3|2156.3|2156|2153|2159.7|2156.7|2156|2153|263
1668580800000|2022-11-16 06:40:00|2156.1|2153.1|2157.5|2154.5|2158.1|2155.5|2156|2153|244
1668581100000|2022-11-16 06:45:00|2157.2|2154.2|2156.2|2153.2|2158.1|2155.1|2156|2153|302
1668581400000|2022-11-16 06:50:00|2156.1|2153.1|2158.1|2155.1|2158.3|2155.3|2155.7|2152.7|283
1668581700000|2022-11-16 06:55:00|2158|2155|2159|2156|2160|2157|2157.5|2154.5|306
1668582000000|2022-11-16 07:00:00|2159.1|2156.1|2162.7|2159.7|2163.1|2160.1|2158.2|2155.2|439
1668582300000|2022-11-16 07:05:00|2162.6|2159.6|2159.2|2156.2|2164.1|2161.1|2158.3|2155.3|339
1668582600000|2022-11-16 07:10:00|2159.4|2156.4|2158.1|2155.1|2160.8|2157.8|2158|2155|292
1668582900000|2022-11-16 07:15:00|2158.3|2155.3|2157.8|2154.8|2161.2|2158.2|2153|2150|498
1668583200000|2022-11-16 07:20:00|2158|2155|2159.3|2156.3|2160.5|2157.5|2156.1|2153.1|466
1668583500000|2022-11-16 07:25:00|2159.5|2156.5|2157.7|2154.7|2159.9|2156.9|2156.5|2153.5|425
1668583800000|2022-11-16 07:30:00|2157.9|2154.9|2158|2155|2158.4|2155.4|2154.8|2151.8|466
1668584100000|2022-11-16 07:35:00|2158.1|2155.1|2160.7|2157.7|2164.6|2161.6|2157.7|2154.7|450
1668584400000|2022-11-16 07:40:00|2160.6|2157.6|2159.1|2156.1|2161.1|2158.1|2158|2155|396
1668584700000|2022-11-16 07:45:00|2159|2156|2162.4|2159.4|2162.5|2159.5|2158.8|2155.8|369
1668585000000|2022-11-16 07:50:00|2162.1|2159.1|2166.2|2163.2|2167.9|2164.9|2161.8|2158.8|399
1668585300000|2022-11-16 07:55:00|2166.1|2163.1|2168.3|2165.3|2171.1|2168.1|2165.8|2162.8|539
1668585600000|2022-11-16 08:00:00|2168.7|2165.7|2170.4|2167.4|2171.4|2168.4|2166.9|2163.9|646
1668585900000|2022-11-16 08:05:00|2170.3|2167.3|2167.2|2164.2|2171|2168|2165.4|2162.4|512
1668586200000|2022-11-16 08:10:00|2167.1|2164.1|2167.7|2164.7|2168.2|2165.2|2165.5|2162.5|421
1668586500000|2022-11-16 08:15:00|2168|2165|2169.1|2166.1|2170.6|2167.6|2167.2|2164.2|393
1668586800000|2022-11-16 08:20:00|2169.5|2166.5|2169|2166|2170.6|2167.6|2167.5|2164.5|400
1668587100000|2022-11-16 08:25:00|2169.1|2166.1|2169.7|2166.7|2170.5|2167.5|2168.6|2165.6|281
1668587400000|2022-11-16 08:30:00|2169.8|2166.8|2165.8|2162.8|2170.2|2167.2|2165.2|2162.2|383
1668587700000|2022-11-16 08:35:00|2165.6|2162.6|2167.9|2164.9|2170.2|2167.2|2163.9|2160.9|401
1668588000000|2022-11-16 08:40:00|2167.5|2164.5|2169.1|2166.1|2169.5|2166.5|2167.5|2164.5|296
1668588300000|2022-11-16 08:45:00|2169.4|2166.4|2174|2171|2174.5|2171.5|2168.8|2165.8|278
1668588600000|2022-11-16 08:50:00|2173.9|2170.9|2173.3|2170.3|2174.1|2171.1|2171.4|2168.4|328
1668588900000|2022-11-16 08:55:00|2173.1|2170.1|2177.2|2174.2|2177.8|2174.8|2173|2170|323
1668589200000|2022-11-16 09:00:00|2177.5|2174.5|2179.2|2176.2|2183.1|2180.1|2177.3|2174.3|548
1668589500000|2022-11-16 09:05:00|2179.6|2176.6|2187.8|2184.8|2188.1|2185.1|2177.8|2174.8|565
1668589800000|2022-11-16 09:10:00|2187.7|2184.7|2187.9|2184.9|2189.1|2186.1|2185.9|2182.9|493
1668590100000|2022-11-16 09:15:00|2188|2185|2190.2|2187.2|2192.3|2189.3|2187.5|2184.5|433
1668590400000|2022-11-16 09:20:00|2190.3|2187.3|2189.2|2186.2|2192.5|2189.5|2188.6|2185.6|499
1668590700000|2022-11-16 09:25:00|2188.5|2185.5|2190.6|2187.6|2191|2188|2188|2185|486
1668591000000|2022-11-16 09:30:00|2190.5|2187.5|2188.4|2185.4|2190.9|2187.9|2186.6|2183.6|432
1668591300000|2022-11-16 09:35:00|2188.2|2185.2|2191|2188|2191.4|2188.4|2186.7|2183.7|405
1668591600000|2022-11-16 09:40:00|2191.5|2188.5|2192.6|2189.6|2194.5|2191.5|2190.6|2187.6|441
1668591900000|2022-11-16 09:45:00|2192.5|2189.5|2196.5|2193.5|2196.5|2193.5|2192.5|2189.5|358
1668592200000|2022-11-16 09:50:00|2196.3|2193.3|2197.8|2194.8|2198.1|2195.1|2194.9|2191.9|315
1668592500000|2022-11-16 09:55:00|2197.7|2194.7|2197.5|2194.5|2198.6|2195.6|2196.2|2193.2|440
1668592800000|2022-11-16 10:00:00|2197.9|2194.9|2201|2198|2201|2198|2197.4|2194.5|507
1668593100000|2022-11-16 10:05:00|2200.7|2197.7|2201.1|2198.1|2202|2199|2199.4|2196.4|541
1668593400000|2022-11-16 10:10:00|2202.4|2199.4|2203.9|2200.9|2206.5|2203.5|2201.6|2198.6|540
1668593700000|2022-11-16 10:15:00|2203.7|2200.7|2198.2|2195.2|2204.2|2201.2|2198|2195|610
1668594000000|2022-11-16 10:20:00|2198.1|2195.1|2197.8|2194.8|2200.5|2197.5|2197|2194|452
1668594300000|2022-11-16 10:25:00|2197.9|2194.9|2197.4|2194.4|2198.5|2195.5|2195.5|2192.5|520
1668594600000|2022-11-16 10:30:00|2197.6|2194.6|2195.2|2192.2|2198.9|2195.9|2194.9|2191.9|564
1668594900000|2022-11-16 10:35:00|2195.3|2192.3|2193.8|2190.8|2196|2193|2192.6|2189.6|478
1668595200000|2022-11-16 10:40:00|2194.4|2191.4|2194.2|2191.2|2195|2192|2192.3|2189.3|359
1668595500000|2022-11-16 10:45:00|2194.4|2191.4|2195.6|2192.6|2198.6|2195.6|2194.2|2191.2|482
1668595800000|2022-11-16 10:50:00|2195.5|2192.5|2195.9|2192.9|2197.6|2194.6|2194.8|2191.8|347
1668596100000|2022-11-16 10:55:00|2196.1|2193.1|2196.1|2193.1|2197.9|2194.9|2195.1|2192.1|314
1668596400000|2022-11-16 11:00:00|2196|2193|2200.1|2197.1|2200.9|2197.9|2195.8|2192.8|410
1668596700000|2022-11-16 11:05:00|2200.4|2197.4|2195.4|2192.4|2200.4|2197.4|2193.9|2190.9|499
1668597000000|2022-11-16 11:10:00|2195.2|2192.2|2196.7|2193.7|2198|2195|2195|2192|333
1668597300000|2022-11-16 11:15:00|2196.8|2193.8|2197.3|2194.3|2198.5|2195.5|2196.3|2193.3|384
1668597600000|2022-11-16 11:20:00|2196.9|2193.9|2198.1|2195.1|2198.9|2195.9|2196.7|2193.7|406
1668597900000|2022-11-16 11:25:00|2198.2|2195.2|2199.2|2196.2|2199.7|2196.7|2197.6|2194.6|308
1668598200000|2022-11-16 11:30:00|2199|2196|2192.1|2189.1|2199|2196|2191.3|2188.3|511
1668598500000|2022-11-16 11:35:00|2192.2|2189.2|2193.1|2190.1|2193.6|2190.6|2190|2187|446
1668598800000|2022-11-16 11:40:00|2193.9|2190.9|2195|2192|2195.3|2192.3|2192.5|2189.5|470
1668599100000|2022-11-16 11:45:00|2195.2|2192.2|2197.8|2194.8|2198.6|2195.6|2194.2|2191.2|460
1668599400000|2022-11-16 11:50:00|2197.7|2194.7|2201.5|2198.5|2201.7|2198.7|2197.6|2194.6|564
1668599700000|2022-11-16 11:55:00|2201.4|2198.4|2201.8|2198.8|2204.1|2201.1|2200.4|2197.4|365
1668600000000|2022-11-16 12:00:00|2199|2196|2198.5|2195.5|2199.6|2196.6|2196|2193|588
1668600300000|2022-11-16 12:05:00|2199.1|2196.1|2195.2|2192.2|2199.2|2196.2|2195.2|2192.2|437
1668600600000|2022-11-16 12:10:00|2196.3|2193.3|2192.7|2189.7|2196.3|2193.3|2192.2|2189.2|447
1668600900000|2022-11-16 12:15:00|2192.8|2189.8|2195.7|2192.7|2196.6|2193.6|2191.9|2188.9|323
1668601200000|2022-11-16 12:20:00|2195.6|2192.6|2196.6|2193.6|2198.2|2195.2|2195.3|2192.3|425
1668601500000|2022-11-16 12:25:00|2197|2194|2193.1|2190.1|2197.4|2194.4|2193|2190|420
1668601800000|2022-11-16 12:30:00|2193.5|2190.5|2194.9|2191.9|2195.9|2192.9|2191.1|2188.1|521
1668602100000|2022-11-16 12:35:00|2194.7|2191.7|2194|2191|2195.1|2192.1|2191.8|2188.8|434
1668602400000|2022-11-16 12:40:00|2194.1|2191.1|2183|2180|2194.3|2191.3|2182|2179|469
1668602700000|2022-11-16 12:45:00|2183.8|2180.8|2184.6|2181.6|2185.9|2182.9|2181.7|2178.7|563
1668603000000|2022-11-16 12:50:00|2184.2|2181.2|2182.7|2179.7|2185.3|2182.3|2182.7|2179.7|418
1668603300000|2022-11-16 12:55:00|2183.3|2180.3|2182.4|2179.4|2184.8|2181.8|2177.3|2174.3|497
1668603600000|2022-11-16 13:00:00|2182.3|2179.3|2182.4|2179.4|2185.1|2182.1|2180.1|2177.1|552
1668603900000|2022-11-16 13:05:00|2182.5|2179.5|2182.9|2179.9|2185.7|2182.7|2181.8|2178.8|544
1668604200000|2022-11-16 13:10:00|2182.7|2179.7|2180.3|2177.3|2185.8|2182.8|2177.2|2174.2|535
1668604500000|2022-11-16 13:15:00|2180.4|2177.4|2180.8|2177.8|2184.2|2181.2|2179.7|2176.7|592
1668604800000|2022-11-16 13:20:00|2181.7|2178.7|2183.8|2180.8|2186.7|2183.7|2181.4|2178.4|612
1668605100000|2022-11-16 13:25:00|2183.9|2180.9|2182.4|2179.4|2185.7|2182.7|2180.5|2177.5|513
1668605400000|2022-11-16 13:30:00|2182.9|2178.2|2159.9|2156.9|2182.9|2178.2|2159.1|2156.1|1064
1668605700000|2022-11-16 13:35:00|2159.6|2156.6|2169.4|2166.4|2171.5|2168.5|2158.6|2155.6|856
1668606000000|2022-11-16 13:40:00|2169|2166|2171.7|2168.7|2172.6|2169.6|2168.4|2165.4|765
1668606300000|2022-11-16 13:45:00|2171.8|2168.8|2171.2|2168.2|2176.8|2173.8|2169.8|2166.8|731
1668606600000|2022-11-16 13:50:00|2171.3|2168.3|2167.9|2164.9|2171.5|2168.5|2166.2|2163.2|663
1668606900000|2022-11-16 13:55:00|2167.8|2164.8|2169.9|2166.9|2171.3|2168.3|2164.3|2161.3|760
1668607200000|2022-11-16 14:00:00|2170|2167|2165.9|2162.9|2172.9|2169.9|2165|2162|656
1668607500000|2022-11-16 14:05:00|2165.8|2162.8|2168.1|2165.1|2169.1|2166.1|2164.8|2161.8|636
1668607800000|2022-11-16 14:10:00|2168.2|2165.2|2171.3|2168.3|2171.8|2168.8|2165.9|2162.9|571
1668608100000|2022-11-16 14:15:00|2171.1|2168.1|2172.1|2169.1|2172.9|2169.9|2168.8|2165.8|662
1668608400000|2022-11-16 14:20:00|2172|2169|2169.9|2166.9|2175|2172|2168.9|2165.9|699
1668608700000|2022-11-16 14:25:00|2169.8|2166.8|2168.6|2165.6|2174.4|2171.4|2167.1|2164.1|694
1668609000000|2022-11-16 14:30:00|2168.9|2165.9|2168|2165|2174.3|2171.3|2166.6|2163.6|890
1668609300000|2022-11-16 14:35:00|2167.6|2164.6|2160|2157|2167.6|2164.6|2158.9|2155.9|737
1668609600000|2022-11-16 14:40:00|2159.9|2156.9|2156.6|2153.6|2164.1|2161.1|2155.3|2152.3|804
1668609900000|2022-11-16 14:45:00|2156.8|2153.8|2157.8|2154.8|2162.5|2159.5|2156.8|2153.8|802
1668610200000|2022-11-16 14:50:00|2158|2155|2149.9|2146.9|2159.3|2156.3|2148.3|2145.3|764
1668610500000|2022-11-16 14:55:00|2150.1|2147.1|2148.4|2145.4|2152.7|2149.7|2146.5|2143.5|670
1668610800000|2022-11-16 15:00:00|2148.1|2145.1|2149|2146|2151.1|2148.1|2144.9|2141.9|789
1668611100000|2022-11-16 15:05:00|2148.9|2145.9|2149.9|2146.9|2152.4|2149.4|2148.1|2145.1|631
1668611400000|2022-11-16 15:10:00|2149.7|2146.7|2150.1|2147.1|2153.9|2150.9|2148.5|2145.5|688
1668611700000|2022-11-16 15:15:00|2149.9|2146.9|2149.3|2146.3|2152|2149|2148|2145|733
1668612000000|2022-11-16 15:20:00|2149.4|2146.4|2151.7|2148.7|2151.9|2148.9|2148|2145|586
1668612300000|2022-11-16 15:25:00|2151.6|2148.6|2152.6|2149.6|2153.8|2150.8|2151|2148|585
1668612600000|2022-11-16 15:30:00|2152.5|2149.5|2156.7|2153.7|2157.7|2154.7|2151.9|2148.9|614
1668612900000|2022-11-16 15:35:00|2156.8|2153.8|2160.1|2157.1|2160.1|2157.1|2155|2152|548
1668613200000|2022-11-16 15:40:00|2160.2|2157.2|2158.5|2155.5|2162.7|2159.7|2158.2|2155.2|603
1668613500000|2022-11-16 15:45:00|2158.3|2155.3|2161.6|2158.6|2162.3|2159.3|2156.8|2153.8|511
1668613800000|2022-11-16 15:50:00|2161.5|2158.5|2159.1|2156.1|2161.6|2158.6|2155.7|2152.7|539
1668614100000|2022-11-16 15:55:00|2158.6|2155.6|2161.2|2158.2|2162.2|2159.2|2156.7|2153.7|546
1668614400000|2022-11-16 16:00:00|2161.1|2158.1|2162|2159|2164.8|2161.8|2161|2158|508
1668614700000|2022-11-16 16:05:00|2162.1|2159.1|2162|2159|2165.3|2162.3|2161.1|2158.1|579
1668615000000|2022-11-16 16:10:00|2162.4|2159.4|2161.4|2158.4|2163.2|2160.2|2159.5|2156.5|508
1668615300000|2022-11-16 16:15:00|2161|2158|2159.3|2156.3|2162|2159|2157.9|2154.9|466
1668615600000|2022-11-16 16:20:00|2158.9|2155.9|2155.8|2152.8|2158.9|2155.9|2155.6|2152.6|230
1668615900000|2022-11-16 16:25:00|2155.7|2152.7|2155.3|2152.3|2157.3|2154.3|2155|2152|295
1668616200000|2022-11-16 16:30:00|2155.1|2152.1|2154.4|2151.4|2155.9|2152.9|2154|2151|349
1668616500000|2022-11-16 16:35:00|2154.1|2151.1|2146.5|2143.5|2154.1|2151.1|2145.5|2143.1|398
1668616800000|2022-11-16 16:40:00|2146.6|2143.6|2146.6|2143.6|2147.6|2144.6|2145.3|2142.8|234
1668617100000|2022-11-16 16:45:00|2146.1|2144.1|2149.4|2146.4|2150|2147|2146.1|2143.8|232
1668617400000|2022-11-16 16:50:00|2149.6|2146.6|2147|2144|2149.6|2147.3|2145.6|2143.2|333
1668617700000|2022-11-16 16:55:00|2147.1|2144.1|2141.8|2139.8|2148|2145.1|2141.4|2138.5|318
1668618000000|2022-11-16 17:00:00|2142.5|2139.5|2142.3|2140.3|2145.3|2142.8|2141.6|2139.1|405
1668618300000|2022-11-16 17:05:00|2142.4|2140.4|2142.6|2139.6|2143.3|2140.8|2140.7|2138.6|321
1668618600000|2022-11-16 17:10:00|2142.7|2139.7|2144.2|2141.2|2144.6|2142|2141.3|2138.6|347
1668618900000|2022-11-16 17:15:00|2144.1|2141.1|2143.5|2140.5|2145.1|2142.5|2142.7|2140.2|351
1668619200000|2022-11-16 17:20:00|2143.6|2140.6|2146.3|2143.3|2146.8|2144|2140.7|2138.1|426
1668619500000|2022-11-16 17:25:00|2146.4|2143.4|2149.4|2146.4|2149.8|2146.8|2144|2141.1|375
1668619800000|2022-11-16 17:30:00|2149.9|2146.9|2151.8|2148.8|2152.1|2149.1|2149|2146|343
1668620100000|2022-11-16 17:35:00|2151.9|2148.9|2153.2|2150.2|2154.8|2151.8|2151|2148|304
1668620400000|2022-11-16 17:40:00|2153.3|2150.3|2152.2|2149.2|2154.7|2151.7|2151.5|2148.8|212
1668620700000|2022-11-16 17:45:00|2152.3|2149.3|2150.9|2147.9|2153.9|2150.9|2149.5|2147.1|241
1668621000000|2022-11-16 17:50:00|2150.8|2147.8|2149.5|2146.5|2152.9|2149.9|2148.8|2146.4|276
1668621300000|2022-11-16 17:55:00|2149.9|2146.9|2151|2148|2151.2|2148.2|2148.4|2146|255
1668621600000|2022-11-16 18:00:00|2150.8|2147.8|2148|2145|2152.1|2149.1|2147.7|2144.7|397
1668621900000|2022-11-16 18:05:00|2148.1|2145.1|2149.4|2146.4|2149.5|2146.5|2146.6|2144.2|276
1668622200000|2022-11-16 18:10:00|2149.3|2146.3|2150.9|2147.9|2151.1|2148.7|2149.3|2146.3|196
1668622500000|2022-11-16 18:15:00|2151|2148|2147.4|2145.4|2151.7|2149.2|2147.4|2145.4|185
1668622800000|2022-11-16 18:20:00|2147.5|2145.5|2148.5|2145.5|2149|2146.6|2146.4|2143.9|214
1668623100000|2022-11-16 18:25:00|2148.2|2145.2|2147.4|2145.4|2148.4|2146.1|2145.9|2143.6|249
1668623400000|2022-11-16 18:30:00|2147.3|2145.3|2143.6|2141.6|2148|2145.5|2142.7|2140.4|239
1668623700000|2022-11-16 18:35:00|2143.7|2141.7|2142.1|2140.1|2143.9|2141.9|2141.5|2139.1|180
1668624000000|2022-11-16 18:40:00|2142.2|2140.2|2145|2143|2145.4|2143|2141.6|2139.2|241
1668624300000|2022-11-16 18:45:00|2144.9|2142.9|2148.6|2145.6|2148.9|2146.3|2144.9|2142.9|228
1668624600000|2022-11-16 18:50:00|2148.5|2145.5|2145.8|2143.8|2148.9|2146.4|2145.7|2143.3|201
1668624900000|2022-11-16 18:55:00|2145.7|2143.7|2146.2|2144.2|2146.9|2144.3|2145.1|2142.8|226
1668625200000|2022-11-16 19:00:00|2146.1|2144.1|2146.1|2144.1|2146.7|2144.5|2144.7|2142.7|143
1668625500000|2022-11-16 19:05:00|2146.2|2144.2|2143.8|2141.8|2147.2|2144.8|2143.7|2141.3|153
1668625800000|2022-11-16 19:10:00|2143.9|2141.9|2145.2|2143.2|2146.2|2143.8|2143.8|2141.8|160
1668626100000|2022-11-16 19:15:00|2145.3|2143.3|2144.7|2142.7|2145.4|2143.4|2143.9|2141.9|140
1668626400000|2022-11-16 19:20:00|2144.4|2142.4|2145.8|2143.8|2146.6|2144.2|2144.2|2142|188
1668626700000|2022-11-16 19:25:00|2146.5|2143.5|2147.3|2144.3|2148.9|2146.4|2145.8|2143.3|242
1668627000000|2022-11-16 19:30:00|2147.2|2144.2|2144.2|2141.2|2147.4|2144.4|2143.8|2141.1|261
1668627300000|2022-11-16 19:35:00|2144.5|2141.5|2146.9|2143.9|2149.4|2146.8|2143.3|2140.6|407
1668627600000|2022-11-16 19:40:00|2147|2144|2146.5|2143.5|2148|2145.3|2145.7|2142.9|320
1668627900000|2022-11-16 19:45:00|2146.6|2143.6|2145.8|2142.8|2146.7|2144.2|2144.2|2141.6|281
1668628200000|2022-11-16 19:50:00|2145.7|2142.7|2148.1|2145.1|2149.1|2146.7|2145.2|2142.6|325
1668628500000|2022-11-16 19:55:00|2148.2|2146.2|2150.1|2147.1|2150.2|2147.8|2147.1|2144.7|354
1668628800000|2022-11-16 20:00:00|2150|2147|2148.6|2145.6|2150.8|2148.1|2148.3|2145.4|416
1668629100000|2022-11-16 20:05:00|2148.7|2145.7|2146.9|2143.9|2149.1|2146.2|2146|2143.5|317
1668629400000|2022-11-16 20:10:00|2147|2144|2146.6|2143.6|2147.5|2144.6|2145.9|2143|273
1668629700000|2022-11-16 20:15:00|2146.1|2144.1|2147.3|2144.3|2147.7|2144.9|2145.7|2143.2|211
1668630000000|2022-11-16 20:20:00|2147.2|2144.2|2151.2|2148.2|2151.3|2148.3|2147.2|2144.2|251
1668630300000|2022-11-16 20:25:00|2151.3|2148.3|2150.7|2147.7|2152|2149.4|2149.6|2147.2|206
1668630600000|2022-11-16 20:30:00|2150.2|2148.2|2150.3|2147.3|2151.3|2148.8|2149.2|2146.7|221
1668630900000|2022-11-16 20:35:00|2150.2|2147.2|2151.1|2148.1|2151.2|2148.4|2149.5|2146.8|244
1668631200000|2022-11-16 20:40:00|2151|2148|2150.9|2147.9|2151.2|2148.4|2149.1|2146.6|180
1668631500000|2022-11-16 20:45:00|2150.8|2147.8|2148.4|2145.4|2151.1|2148.1|2148.4|2145.4|221
1668631800000|2022-11-16 20:50:00|2148.5|2145.5|2148.3|2145.3|2148.9|2146|2147.5|2144.7|307
1668632100000|2022-11-16 20:55:00|2148.2|2145.2|2146.2|2143.2|2148.2|2145.4|2145.7|2142.9|187
1668632400000|2022-11-16 21:00:00|2146.1|2143.1|2146.9|2143.9|2146.9|2144.2|2145.9|2143.1|96
1668632700000|2022-11-16 21:05:00|2146.8|2143.8|2149.6|2146.6|2149.6|2146.6|2146.8|2143.8|84
1668633000000|2022-11-16 21:10:00|2149.7|2146.7|2149.3|2146.3|2150|2147.3|2148.9|2145.9|103
1668633300000|2022-11-16 21:15:00|2149.2|2146.2|2150.2|2147.2|2151.1|2148.2|2149.1|2146.1|72
1668633600000|2022-11-16 21:20:00|2150.1|2147.1|2150.2|2147.2|2151.1|2148.3|2148.6|2146.2|163
1668633900000|2022-11-16 21:25:00|2150.5|2147.5|2150.9|2147.9|2150.9|2148.3|2149.6|2147.2|65
1668634200000|2022-11-16 21:30:00|2150.8|2147.8|2149.2|2146.2|2150.9|2147.9|2149|2146|96
1668634500000|2022-11-16 21:35:00|2149.3|2146.3|2149.2|2146.2|2149.4|2146.4|2148.5|2145.5|82
1668634800000|2022-11-16 21:40:00|2149.1|2146.1|2149.2|2146.2|2149.4|2146.4|2148.7|2145.7|70
1668635100000|2022-11-16 21:45:00|2149.3|2146.3|2149.2|2146.2|2149.8|2146.8|2148.9|2145.9|77
1668635400000|2022-11-16 21:50:00|2149.1|2146.1|2147.6|2144.6|2149.3|2146.3|2147.6|2144.6|85
1668635700000|2022-11-16 21:55:00|2148.2|2145.2|2148.8|2143.6|2151.1|2145.6|2147.5|2142|85
1668639600000|2022-11-16 23:00:00|2148.3|2145.3|2145.2|2142.2|2152.6|2146.4|2145.1|2138.3|175
1668639900000|2022-11-16 23:05:00|2145.4|2142.4|2144.6|2141.6|2145.8|2142.8|2143.4|2139.4|105
1668640200000|2022-11-16 23:10:00|2145|2142|2145.2|2142.2|2146.8|2143.8|2145|2142|105
1668640500000|2022-11-16 23:15:00|2145.1|2142.1|2145.3|2142.3|2146.3|2143.3|2145|2142|94
1668640800000|2022-11-16 23:20:00|2145.2|2142.2|2145.7|2142.7|2146.1|2143.1|2145|2142|72
1668641100000|2022-11-16 23:25:00|2145.8|2142.8|2146.3|2143.3|2146.7|2143.7|2145.2|2142.2|72
1668641400000|2022-11-16 23:30:00|2146.2|2143.2|2144.9|2141.9|2146.8|2143.8|2144.7|2141.9|76
1668641700000|2022-11-16 23:35:00|2145|2142|2144.3|2141.3|2145.3|2142.3|2144.3|2141.3|99
1668642000000|2022-11-16 23:40:00|2144.2|2141.2|2144.3|2141.3|2145.1|2142.6|2143.9|2141.1|67
1668642300000|2022-11-16 23:45:00|2144.2|2141.2|2143.1|2140.1|2144.5|2141.7|2142.4|2140|82
1668642600000|2022-11-16 23:50:00|2143.6|2140.6|2143.2|2141.2|2144|2141.2|2142.7|2139.7|60
1668642900000|2022-11-16 23:55:00|2143.8|2140.8|2144.5|2141.5|2144.5|2142.1|2143.3|2140.6|102
1668643200000|2022-11-17 00:00:00|2144.2|2141.2|2145.5|2142.5|2145.8|2142.8|2143.4|2140.7|149
1668643500000|2022-11-17 00:05:00|2145.6|2142.6|2144.7|2141.7|2146|2143|2144.4|2141.4|144
1668643800000|2022-11-17 00:10:00|2144.8|2141.8|2142.9|2140.9|2144.9|2141.9|2142.9|2140|125
1668644100000|2022-11-17 00:15:00|2142.6|2140.6|2143.5|2140.5|2143.7|2141|2141.8|2138.8|77
1668644400000|2022-11-17 00:20:00|2143.9|2140.9|2144.5|2141.5|2144.9|2142.2|2143.8|2140.8|105
1668644700000|2022-11-17 00:25:00|2144.4|2141.4|2144.6|2141.6|2145.2|2142.2|2143.9|2140.9|99
1668645000000|2022-11-17 00:30:00|2144.7|2141.7|2144|2141|2145.6|2142.6|2143.4|2140.4|232
1668645300000|2022-11-17 00:35:00|2143.7|2140.7|2144.7|2141.7|2145|2142|2143.4|2140.4|101
1668645600000|2022-11-17 00:40:00|2144.6|2141.6|2142.7|2139.7|2144.7|2141.7|2142.2|2139.5|135
1668645900000|2022-11-17 00:45:00|2142.8|2139.8|2142.1|2139.1|2144.6|2141.6|2141.4|2138.8|131
1668646200000|2022-11-17 00:50:00|2142|2139|2141.7|2138.7|2142.6|2140|2141.4|2138.6|137
1668646500000|2022-11-17 00:55:00|2141.8|2138.8|2144.1|2141.1|2144.5|2141.9|2141.2|2138.4|142
1668646800000|2022-11-17 01:00:00|2144|2141|2143.9|2140.9|2145.5|2142.5|2142.5|2139.5|347
1668647100000|2022-11-17 01:05:00|2144.3|2141.3|2146.3|2143.3|2147.3|2144.3|2142.7|2140.2|253
1668647400000|2022-11-17 01:10:00|2146.5|2143.5|2147.8|2144.8|2148.2|2145.4|2145.2|2142.4|254
1668647700000|2022-11-17 01:15:00|2147.6|2144.6|2145.7|2142.7|2148.7|2146|2144.6|2142|309
1668648000000|2022-11-17 01:20:00|2145.8|2142.8|2144.5|2141.5|2146.3|2143.8|2143.9|2141.4|237
1668648300000|2022-11-17 01:25:00|2144.4|2141.4|2142.9|2139.9|2144.5|2142|2142.4|2139.7|253
1668648600000|2022-11-17 01:30:00|2142.8|2139.8|2146.2|2143.2|2146.2|2143.2|2142.8|2139.8|217
1668648900000|2022-11-17 01:35:00|2146.4|2143.4|2144.7|2142.7|2146.8|2143.8|2144.4|2141.4|228
1668649200000|2022-11-17 01:40:00|2144.6|2142.6|2144.1|2141.1|2146.5|2143.9|2143.8|2140.8|243
1668649500000|2022-11-17 01:45:00|2144|2141|2139.2|2136.2|2144.7|2141.7|2137.6|2135.2|347
1668649800000|2022-11-17 01:50:00|2138.9|2135.9|2137.3|2134.3|2139.9|2136.9|2135.8|2132.8|364
1668650100000|2022-11-17 01:55:00|2137.2|2134.2|2139.2|2136.2|2139.6|2137|2136.7|2133.7|314
1668650400000|2022-11-17 02:00:00|2139.4|2136.4|2140|2137|2141.2|2138.7|2138.8|2136.1|247
1668650700000|2022-11-17 02:05:00|2139.8|2136.8|2135.6|2132.6|2140.3|2137.7|2134.8|2132|320
1668651000000|2022-11-17 02:10:00|2135.9|2132.9|2136.5|2133.5|2136.6|2133.6|2134.6|2131.9|294
1668651300000|2022-11-17 02:15:00|2136.6|2133.6|2137.3|2134.3|2137.5|2135.1|2134.5|2131.5|234
1668651600000|2022-11-17 02:20:00|2137.6|2134.6|2131.4|2129.4|2137.6|2134.6|2130.7|2128.1|309
1668651900000|2022-11-17 02:25:00|2131.3|2129.3|2132.9|2129.9|2134.4|2131.8|2131.3|2129.2|255
1668652200000|2022-11-17 02:30:00|2133.3|2130.3|2137.7|2134.7|2138.3|2135.3|2132.3|2129.5|347
1668652500000|2022-11-17 02:35:00|2137.4|2134.4|2137.3|2134.3|2138.2|2135.2|2136.4|2133.7|260
1668652800000|2022-11-17 02:40:00|2137.4|2134.4|2138.5|2135.5|2140.3|2137.3|2136.9|2133.9|277
1668653100000|2022-11-17 02:45:00|2138.6|2135.6|2138.6|2135.6|2140|2137.3|2137.8|2135.2|210
1668653400000|2022-11-17 02:50:00|2138.1|2136.1|2136.2|2133.2|2138.8|2136.2|2135.8|2133|221
1668653700000|2022-11-17 02:55:00|2136.3|2133.3|2137.3|2134.3|2138.6|2135.9|2135.9|2132.9|203
1668654000000|2022-11-17 03:00:00|2137.4|2134.4|2135.8|2132.8|2137.4|2134.4|2134.8|2131.8|285
1668654300000|2022-11-17 03:05:00|2135.9|2132.9|2134.9|2131.9|2136.4|2133.4|2134|2131.3|307
1668654600000|2022-11-17 03:10:00|2134.8|2131.8|2131.7|2128.7|2134.9|2131.9|2131.3|2128.3|282
1668654900000|2022-11-17 03:15:00|2131.5|2128.5|2129.7|2126.7|2132.3|2129.3|2129.2|2126.6|278
1668655200000|2022-11-17 03:20:00|2129.6|2126.6|2128.2|2125.2|2129.8|2127.2|2126.3|2123.3|288
1668655500000|2022-11-17 03:25:00|2128.3|2125.3|2127|2124|2129.3|2126.3|2126.8|2123.8|226
1668655800000|2022-11-17 03:30:00|2127.1|2124.1|2124.6|2122.6|2127.3|2124.4|2124.6|2121.6|213
1668656100000|2022-11-17 03:35:00|2124.8|2122.8|2125.4|2122.4|2125.8|2123.3|2123.4|2120.4|161
1668656400000|2022-11-17 03:40:00|2125.5|2122.5|2125.1|2122.1|2127.2|2124.2|2124.8|2121.8|142
1668656700000|2022-11-17 03:45:00|2125|2122|2124.2|2121.2|2126.6|2123.6|2124.2|2121.2|157
1668657000000|2022-11-17 03:50:00|2124.3|2121.3|2124.4|2121.4|2125.1|2122.1|2123.6|2120.6|120
1668657300000|2022-11-17 03:55:00|2124.3|2121.3|2124.4|2121.4|2125|2122.5|2124.1|2121.1|144
1668657600000|2022-11-17 04:00:00|2124.7|2121.7|2124.3|2121.3|2125.3|2122.3|2123.9|2121.1|154
1668657900000|2022-11-17 04:05:00|2124.1|2121.1|2120.3|2117.3|2124.9|2121.9|2119.7|2117.3|197
1668658200000|2022-11-17 04:10:00|2120.2|2117.2|2119.8|2116.8|2121.5|2118.9|2118.9|2116.2|190
1668658500000|2022-11-17 04:15:00|2119.7|2116.7|2121.4|2119.4|2123.1|2120.1|2119.5|2116.5|203
1668658800000|2022-11-17 04:20:00|2122.1|2119.1|2116.8|2113.8|2122.1|2119.1|2116.6|2113.6|217
1668659100000|2022-11-17 04:25:00|2116.9|2113.9|2116.9|2113.9|2118.1|2115.1|2116.1|2113.5|145
1668659400000|2022-11-17 04:30:00|2117.1|2114.1|2116.2|2113.2|2117.3|2114.4|2115.6|2113.1|133
1668659700000|2022-11-17 04:35:00|2116.3|2113.3|2115.3|2113.3|2116.7|2114.2|2115.2|2112.8|151
1668660000000|2022-11-17 04:40:00|2116.2|2113.2|2115.2|2112.2|2116.2|2113.3|2114.2|2111.6|131
1668660300000|2022-11-17 04:45:00|2115.1|2112.1|2115.4|2113.4|2116|2113.7|2114.6|2112.1|130
1668660600000|2022-11-17 04:50:00|2115.9|2112.9|2115.9|2112.9|2116|2113.6|2115|2112.5|71
1668660900000|2022-11-17 04:55:00|2115.8|2112.8|2115.5|2112.5|2116.2|2113.6|2114.8|2111.8|111
1668661200000|2022-11-17 05:00:00|2115.4|2112.4|2115.7|2112.7|2116.1|2113.5|2114|2111|196
1668661500000|2022-11-17 05:05:00|2115.8|2112.8|2115|2113|2116.2|2113.7|2114.5|2111.9|176
1668661800000|2022-11-17 05:10:00|2114.9|2112.9|2112.3|2109.3|2115.5|2112.9|2111.3|2108.3|177
1668662100000|2022-11-17 05:15:00|2112.4|2109.4|2111.9|2108.9|2112.9|2110.1|2110.6|2107.9|224
1668662400000|2022-11-17 05:20:00|2112.1|2109.1|2116.9|2113.9|2118|2115|2111.6|2108.8|286
1668662700000|2022-11-17 05:25:00|2116.8|2113.8|2118.5|2115.5|2118.9|2115.9|2116|2113.6|272
1668663000000|2022-11-17 05:30:00|2118.8|2115.8|2119.8|2116.8|2121|2118.4|2118.3|2115.3|402
1668663300000|2022-11-17 05:35:00|2119.7|2116.7|2121.9|2118.9|2121.9|2118.9|2119.1|2116.6|241
1668663600000|2022-11-17 05:40:00|2121.8|2118.8|2120.8|2117.8|2123.7|2121.1|2120.3|2117.6|323
1668663900000|2022-11-17 05:45:00|2120.7|2117.7|2120.6|2117.6|2122.2|2119.8|2118.7|2115.7|337
1668664200000|2022-11-17 05:50:00|2120.7|2117.7|2119.6|2117.6|2121.3|2118.8|2119.6|2116.6|227
1668664500000|2022-11-17 05:55:00|2120.1|2117.1|2119.1|2116.1|2120.8|2117.8|2118.5|2115.5|262
1668664800000|2022-11-17 06:00:00|2118.7|2115.7|2123.2|2120.2|2123.8|2120.8|2118.2|2115.2|327
1668665100000|2022-11-17 06:05:00|2123.1|2120.1|2122.8|2119.8|2124.1|2121.4|2122.2|2119.3|241
1668665400000|2022-11-17 06:10:00|2123|2120|2123.8|2120.8|2124.8|2121.8|2122.3|2119.5|292
1668665700000|2022-11-17 06:15:00|2123.7|2120.7|2125.2|2122.2|2127.3|2124.3|2123.6|2120.6|316
1668666000000|2022-11-17 06:20:00|2125.1|2122.1|2124|2121|2125.3|2122.3|2122.8|2120.1|260
1668666300000|2022-11-17 06:25:00|2124.1|2121.1|2124.8|2121.8|2125.5|2122.5|2122.5|2119.5|247
1668666600000|2022-11-17 06:30:00|2124.9|2121.9|2125.1|2122.1|2126.1|2123.1|2123.6|2120.6|213
1668666900000|2022-11-17 06:35:00|2125|2122|2124.4|2121.4|2125.6|2122.6|2123|2120|202
1668667200000|2022-11-17 06:40:00|2124.5|2121.5|2124.8|2121.8|2125.8|2123|2122.5|2119.5|201
1668667500000|2022-11-17 06:45:00|2125|2122|2128.1|2125.1|2130.1|2127.1|2125|2122|308
1668667800000|2022-11-17 06:50:00|2127.8|2124.8|2128.8|2126.8|2134.3|2131.3|2127.8|2124.8|369
1668668100000|2022-11-17 06:55:00|2128.7|2126.7|2130.6|2127.6|2133.2|2130.2|2128.4|2125.7|302
1668668400000|2022-11-17 07:00:00|2130.7|2127.7|2133.5|2130.5|2134.2|2131.3|2129.9|2126.9|365
1668668700000|2022-11-17 07:05:00|2133.4|2130.4|2127.8|2124.8|2133.7|2130.7|2127.3|2124.7|320
1668669000000|2022-11-17 07:10:00|2127.9|2124.9|2128.2|2126.2|2128.5|2126.5|2125|2122.7|288
1668669300000|2022-11-17 07:15:00|2128.3|2126.3|2128.6|2126.6|2129.4|2127.4|2127.7|2125|210
1668669600000|2022-11-17 07:20:00|2129.3|2126.3|2129.7|2126.7|2131.2|2128.6|2128.4|2125.9|198
1668669900000|2022-11-17 07:25:00|2129.6|2126.6|2130.4|2127.4|2131.9|2129.4|2127.8|2125.3|307
1668670200000|2022-11-17 07:30:00|2130.6|2127.6|2136.2|2134.2|2136.2|2134.2|2129.9|2127.3|297
1668670500000|2022-11-17 07:35:00|2136.1|2134.1|2135.7|2133.7|2139.3|2136.8|2135.2|2132.7|459
1668670800000|2022-11-17 07:40:00|2135.4|2133.4|2136.2|2133.2|2137.7|2135.2|2135.1|2132.7|371
1668671100000|2022-11-17 07:45:00|2136.1|2133.1|2130.1|2128.1|2136.1|2133.8|2130.1|2127.7|284
1668671400000|2022-11-17 07:50:00|2130|2128|2128.9|2126.9|2130.7|2128.5|2128.3|2126|375
1668671700000|2022-11-17 07:55:00|2129.3|2126.3|2129.4|2127.4|2132.9|2130.4|2128.3|2125.9|397
1668672000000|2022-11-17 08:00:00|2129.3|2127.3|2129.6|2127.6|2136.6|2134.3|2128.8|2126.8|621
1668672300000|2022-11-17 08:05:00|2129.7|2127.7|2125.7|2123.7|2130.9|2128.8|2125.6|2123.3|366
1668672600000|2022-11-17 08:10:00|2125.8|2123.8|2127.5|2125.5|2128.9|2126.2|2123.5|2121.3|452
1668672900000|2022-11-17 08:15:00|2127.7|2125.7|2135|2132|2135|2132|2127.6|2125.5|501
1668673200000|2022-11-17 08:20:00|2134.8|2131.8|2131.3|2128.3|2140.2|2137.2|2129.9|2127.3|505
1668673500000|2022-11-17 08:25:00|2131.4|2128.4|2129.3|2127.3|2131.4|2129.1|2124.2|2122.2|375
1668673800000|2022-11-17 08:30:00|2129.4|2127.4|2130.5|2128.5|2132|2129.6|2126.4|2124.4|388
1668674100000|2022-11-17 08:35:00|2130.6|2128.6|2130.1|2128.1|2132.3|2129.3|2128.1|2126|362
1668674400000|2022-11-17 08:40:00|2130.2|2128.2|2125.1|2123.1|2131.5|2128.9|2125.1|2122.5|401
1668674700000|2022-11-17 08:45:00|2125|2123|2122.8|2120.8|2127.4|2124.4|2122.2|2119.9|306
1668675000000|2022-11-17 08:50:00|2122.6|2120.6|2121.4|2119.4|2123.5|2121.3|2120.6|2118.6|271
1668675300000|2022-11-17 08:55:00|2121.5|2119.5|2118.4|2116.4|2122.6|2120.6|2117.6|2115.6|220
1668675600000|2022-11-17 09:00:00|2118.5|2116.5|2117.7|2114.7|2120.3|2118.3|2116.8|2114.4|336
1668675900000|2022-11-17 09:05:00|2117.6|2114.6|2116|2113|2119.3|2116.5|2114.9|2112.5|339
1668676200000|2022-11-17 09:10:00|2115.9|2112.9|2118.7|2115.7|2119.9|2117.5|2115.9|2112.9|284
1668676500000|2022-11-17 09:15:00|2118.5|2115.5|2119|2117|2119.2|2117|2115.3|2113.2|281
1668676800000|2022-11-17 09:20:00|2118.9|2116.9|2117.7|2115.7|2119.7|2117.3|2115.5|2112.9|310
1668677100000|2022-11-17 09:25:00|2118.1|2115.1|2112.6|2110.6|2118.2|2115.8|2112.6|2110.4|233
1668677400000|2022-11-17 09:30:00|2112.4|2110.4|2106.9|2103.9|2113|2110.4|2106.4|2103.4|434
1668677700000|2022-11-17 09:35:00|2106.8|2103.8|2106.7|2103.7|2109|2106.6|2105.1|2102.4|351
1668678000000|2022-11-17 09:40:00|2106.6|2103.6|2105.7|2103.7|2109|2106.7|2105.6|2103.1|325
1668678300000|2022-11-17 09:45:00|2105.8|2103.8|2111.7|2108.7|2114.6|2112.2|2105.4|2103.2|387
1668678600000|2022-11-17 09:50:00|2111.6|2108.6|2111.6|2108.6|2112.6|2109.6|2109.4|2106.4|284
1668678900000|2022-11-17 09:55:00|2111.5|2108.5|2111.1|2108.1|2112|2109|2105.7|2103.7|385
1668679200000|2022-11-17 10:00:00|2111.2|2108.2|2110.8|2107.8|2112.7|2110|2110.1|2107.5|298
1668679500000|2022-11-17 10:05:00|2110.9|2107.9|2109.6|2106.6|2112.4|2110.1|2109.3|2106.6|232
1668679800000|2022-11-17 10:10:00|2108.8|2106.8|2108.3|2105.3|2109.1|2106.9|2105.3|2102.6|303
1668680100000|2022-11-17 10:15:00|2108.4|2105.4|2109.9|2106.9|2110.4|2107.8|2107.4|2104.9|247
1668680400000|2022-11-17 10:20:00|2109.8|2106.8|2108.8|2106.8|2110.2|2107.9|2108.4|2106|175
1668680700000|2022-11-17 10:25:00|2108.9|2106.9|2106.8|2104.8|2108.9|2106.9|2106.8|2104.3|153
1668681000000|2022-11-17 10:30:00|2106.9|2104.9|2097.6|2095.6|2106.9|2104.9|2097.6|2095.6|281
1668681300000|2022-11-17 10:35:00|2097.5|2095.5|2098.7|2095.7|2100.8|2098.3|2092.5|2089.5|345
1668681600000|2022-11-17 10:40:00|2098.8|2095.8|2101.6|2098.6|2102.1|2099.6|2095.8|2093.2|287
1668681900000|2022-11-17 10:45:00|2101.7|2098.7|2101.5|2099.5|2106.5|2103.5|2100.4|2097.5|430
1668682200000|2022-11-17 10:50:00|2101.8|2098.8|2103.3|2101.3|2104.1|2101.8|2099.7|2097.7|391
1668682500000|2022-11-17 10:55:00|2103.4|2101.4|2104.4|2102.4|2105.9|2103.8|2102.7|2100.3|334
1668682800000|2022-11-17 11:00:00|2104.5|2102.5|2105.4|2102.4|2107.1|2104.6|2103.7|2101.5|259
1668683100000|2022-11-17 11:05:00|2105.1|2102.1|2109|2106|2109.4|2107|2104.4|2102.1|262
1668683400000|2022-11-17 11:10:00|2109.1|2106.1|2108.8|2106.8|2113.5|2111.4|2108.6|2106|312
1668683700000|2022-11-17 11:15:00|2108.9|2106.9|2108.6|2106.6|2110.7|2108.7|2107.2|2105.2|240
1668684000000|2022-11-17 11:20:00|2108.4|2106.4|2108.2|2105.2|2109.2|2106.9|2105.2|2102.7|259
1668684300000|2022-11-17 11:25:00|2107.7|2105.7|2108.5|2106.5|2109.3|2107.3|2107.4|2105.2|232
1668684600000|2022-11-17 11:30:00|2108.6|2106.6|2109.3|2107.3|2110.2|2107.8|2107.8|2105.4|222
1668684900000|2022-11-17 11:35:00|2109.2|2107.2|2102.8|2100.8|2111.5|2108.9|2102.7|2100.3|384
1668685200000|2022-11-17 11:40:00|2102.9|2100.9|2104.7|2101.7|2105.9|2103.5|2101.3|2098.8|352
1668685500000|2022-11-17 11:45:00|2105|2102|2108.3|2105.3|2108.3|2105.7|2104.4|2101.9|297
1668685800000|2022-11-17 11:50:00|2108.6|2105.6|2110.1|2107.1|2111.1|2108.1|2108.1|2105.3|377
1668686100000|2022-11-17 11:55:00|2110.2|2107.2|2108.4|2106.4|2110.3|2107.6|2107.8|2104.9|304
1668686400000|2022-11-17 12:00:00|2108.5|2106.5|2106.2|2103.2|2110.6|2107.8|2105.1|2102.7|432
1668686700000|2022-11-17 12:05:00|2106.6|2103.6|2106.7|2104.7|2108.5|2105.8|2102.3|2100.1|354
1668687000000|2022-11-17 12:10:00|2106.6|2104.6|2106.2|2104.2|2107.4|2104.9|2104.2|2102|309
1668687300000|2022-11-17 12:15:00|2106.3|2104.3|2108.6|2106.6|2108.8|2106.8|2104.1|2102|329
1668687600000|2022-11-17 12:20:00|2108.4|2106.4|2106.9|2104.9|2111.9|2109.4|2104.5|2102.2|387
1668687900000|2022-11-17 12:25:00|2106.8|2104.8|2108.2|2106.2|2115.4|2112.4|2106.5|2104.3|636
1668688200000|2022-11-17 12:30:00|2108.6|2105.6|2107.6|2105.6|2109.7|2107|2106.6|2104|412
1668688500000|2022-11-17 12:35:00|2107.4|2105.4|2105.7|2103.7|2108.6|2106.2|2104.1|2101.7|373
1668688800000|2022-11-17 12:40:00|2105.6|2103.6|2104.3|2102.3|2106.5|2104.5|2102.6|2099.9|323
1668689100000|2022-11-17 12:45:00|2104.2|2102.2|2102.4|2099.4|2104.3|2102.3|2097.7|2095|436
1668689400000|2022-11-17 12:50:00|2102.7|2099.7|2102.9|2100.9|2105.7|2103.4|2102.4|2099.7|455
1668689700000|2022-11-17 12:55:00|2103.1|2100.1|2104.2|2101.2|2104.4|2102|2101.3|2098.8|434
1668690000000|2022-11-17 13:00:00|2104.1|2101.1|2094.6|2092.6|2106.1|2103.1|2093.5|2091.5|728
1668690300000|2022-11-17 13:05:00|2094.8|2092.8|2090.7|2088.7|2094.8|2092.8|2086.2|2083.6|695
1668690600000|2022-11-17 13:10:00|2090.6|2088.6|2093.2|2090.2|2094.1|2092.1|2086.5|2084.2|611
1668690900000|2022-11-17 13:15:00|2093.5|2090.5|2093.5|2091.5|2095.5|2092.7|2091.4|2089.1|496
1668691200000|2022-11-17 13:20:00|2093.8|2091.8|2100.3|2098.3|2101.9|2099.4|2092.5|2090|564
1668691500000|2022-11-17 13:25:00|2099.9|2097.9|2100.7|2097.7|2101.5|2098.7|2094|2091|462
1668691800000|2022-11-17 13:30:00|2100.8|2097.8|2099.5|2096.5|2107.2|2104.2|2097.7|2094.8|723
1668692100000|2022-11-17 13:35:00|2099.7|2096.7|2094.4|2092.4|2100.3|2098.1|2093.5|2091.5|520
1668692400000|2022-11-17 13:40:00|2094.5|2092.5|2096.7|2094.7|2098.3|2096.3|2094.1|2091.4|401
1668692700000|2022-11-17 13:45:00|2096.8|2094.8|2086.5|2084.5|2098.5|2096.5|2086.2|2084.2|503
1668693000000|2022-11-17 13:50:00|2086.8|2084.8|2089.2|2087.2|2091.7|2089.7|2086.5|2084.5|446
1668693300000|2022-11-17 13:55:00|2089.3|2087.3|2083.2|2081.2|2089.5|2087.5|2081.9|2079.8|484
1668693600000|2022-11-17 14:00:00|2083.3|2081.3|2083.7|2081.7|2085.4|2083.4|2079.9|2077.9|500
1668693900000|2022-11-17 14:05:00|2083.8|2081.8|2084.9|2082.9|2085.8|2083.4|2076.5|2074.5|559
1668694200000|2022-11-17 14:10:00|2084.8|2082.8|2086.4|2083.4|2089|2086.6|2082.7|2079.9|499
1668694500000|2022-11-17 14:15:00|2086.8|2083.8|2090.3|2087.3|2093|2090.3|2086.7|2083.7|414
1668694800000|2022-11-17 14:20:00|2089.8|2087.8|2092.2|2090.2|2092.2|2090.2|2087.4|2085.2|417
1668695100000|2022-11-17 14:25:00|2091.7|2089.7|2091.8|2088.8|2093.5|2091.1|2088|2086|477
1668695400000|2022-11-17 14:30:00|2091.2|2088.2|2091.2|2089.2|2093.5|2091.5|2087|2084.9|668
1668695700000|2022-11-17 14:35:00|2091.1|2089.1|2091.5|2089.5|2093.6|2091.6|2088.2|2085.9|529
1668696000000|2022-11-17 14:40:00|2091.3|2089.3|2093.3|2090.3|2095.7|2093.2|2089.8|2087.5|585
1668696300000|2022-11-17 14:45:00|2093.5|2090.5|2095.7|2093.7|2096.1|2093.9|2090.6|2088.2|511
1668696600000|2022-11-17 14:50:00|2095.8|2093.8|2086.7|2084.7|2097.8|2095.5|2086.3|2084.3|477
1668696900000|2022-11-17 14:55:00|2086.8|2084.8|2086.7|2084.7|2088.3|2086.3|2083.6|2081|433
1668697200000|2022-11-17 15:00:00|2086.6|2084.6|2088.5|2086.5|2090.2|2087.8|2085.7|2083.4|495
1668697500000|2022-11-17 15:05:00|2089|2086|2090.3|2088.3|2091.3|2089.3|2087.4|2084.9|395
1668697800000|2022-11-17 15:10:00|2090.2|2088.2|2089.9|2086.9|2090.9|2088.7|2087.8|2085.7|358
1668698100000|2022-11-17 15:15:00|2089.8|2086.8|2092.4|2090.4|2092.4|2090.4|2088.7|2086.4|414
1668698400000|2022-11-17 15:20:00|2092.3|2090.3|2089.4|2087.4|2092.8|2090.8|2088.8|2086.6|392
1668698700000|2022-11-17 15:25:00|2089.3|2087.3|2092.4|2090.4|2094.4|2091.7|2088.6|2086.6|363
1668699000000|2022-11-17 15:30:00|2092.2|2090.2|2085.6|2083.6|2092.2|2090.2|2085.5|2083.5|380
1668699300000|2022-11-17 15:35:00|2085.5|2083.5|2082.4|2079.4|2087.6|2085.1|2081.8|2079.3|410
1668699600000|2022-11-17 15:40:00|2081.7|2079.7|2083|2080|2083.1|2080.1|2078.4|2076.2|446
1668699900000|2022-11-17 15:45:00|2082.8|2079.8|2079.7|2076.7|2083.6|2081|2079|2076.5|508
1668700200000|2022-11-17 15:50:00|2079.5|2076.5|2086.7|2083.7|2086.7|2084.1|2079|2076|490
1668700500000|2022-11-17 15:55:00|2086.6|2083.6|2086.5|2083.5|2087.1|2084.1|2083.3|2080.5|553
1668700800000|2022-11-17 16:00:00|2086.9|2083.9|2086.1|2083.1|2087.8|2085|2084.4|2081.4|421
1668701100000|2022-11-17 16:05:00|2085.9|2084.1|2083.1|2081.1|2087.5|2084.5|2083.1|2080.6|372
1668701400000|2022-11-17 16:10:00|2083|2081|2086|2084|2086.6|2084|2082.3|2079.6|373
1668701700000|2022-11-17 16:15:00|2085.9|2083.9|2084.5|2081.5|2086.6|2083.9|2084.1|2081.4|355
1668702000000|2022-11-17 16:20:00|2084.7|2081.7|2087.5|2085.5|2088.2|2085.5|2083.6|2081.2|296
1668702300000|2022-11-17 16:25:00|2087.4|2085.4|2087.2|2084.2|2088.6|2085.9|2086|2083.5|291
1668702600000|2022-11-17 16:30:00|2087.1|2084.1|2086.1|2083.1|2087.2|2084.2|2082.7|2079.7|304
1668702900000|2022-11-17 16:35:00|2086|2083|2086.9|2084.9|2087.5|2084.9|2084.9|2082.1|294
1668703200000|2022-11-17 16:40:00|2087|2085|2086.5|2083.5|2088.2|2085.2|2085.3|2083.1|227
1668703500000|2022-11-17 16:45:00|2086.4|2083.4|2084|2081|2087.3|2084.6|2083.1|2080.1|255
1668703800000|2022-11-17 16:50:00|2084.3|2081.3|2083.3|2081.3|2085.7|2082.9|2083|2080.2|305
1668704100000|2022-11-17 16:55:00|2083.9|2080.9|2088.9|2085.9|2090.3|2087.8|2083.7|2080.7|387
1668704400000|2022-11-17 17:00:00|2089|2086|2091.6|2089.6|2092.2|2089.6|2088|2085.3|384
1668704700000|2022-11-17 17:05:00|2092.1|2089.1|2090.8|2088.8|2093.6|2090.9|2090.3|2088.3|284
1668705000000|2022-11-17 17:10:00|2090.6|2088.6|2092.8|2090.8|2092.8|2090.8|2090.4|2088.1|212
1668705300000|2022-11-17 17:15:00|2092.5|2090.5|2092.6|2089.6|2093.6|2091.3|2090.9|2088.4|320
1668705600000|2022-11-17 17:20:00|2092.5|2089.5|2093.8|2091.8|2094.4|2091.9|2091.6|2089.1|235
1668705900000|2022-11-17 17:25:00|2093.9|2091.9|2093|2090|2094|2092|2091.9|2089.4|241
1668706200000|2022-11-17 17:30:00|2092.9|2089.9|2092.5|2090.5|2093.3|2090.9|2090.7|2088.7|206
1668706500000|2022-11-17 17:35:00|2092.4|2090.4|2093|2091|2094.8|2092.4|2092.3|2090.3|156
1668706800000|2022-11-17 17:40:00|2093.1|2091.1|2091.9|2089.9|2093.9|2091.5|2091.4|2089.1|207
1668707100000|2022-11-17 17:45:00|2092.4|2090.4|2095.6|2092.6|2096|2093.5|2092.4|2090.1|233
1668707400000|2022-11-17 17:50:00|2095.5|2092.5|2097.4|2094.4|2098.2|2095.2|2094.9|2092.4|323
1668707700000|2022-11-17 17:55:00|2097.2|2094.2|2096.7|2094.7|2097.6|2095.3|2096.1|2093.9|191
1668708000000|2022-11-17 18:00:00|2096.9|2094.9|2095.3|2093.3|2098.1|2095.7|2094.7|2092.7|211
1668708300000|2022-11-17 18:05:00|2095.4|2093.4|2096.7|2093.7|2097.4|2095|2095|2092.8|169
1668708600000|2022-11-17 18:10:00|2096.8|2093.8|2097.1|2095.1|2098.2|2096|2096.5|2093.7|159
1668708900000|2022-11-17 18:15:00|2097|2095|2098.3|2096.3|2099.4|2097.1|2095.3|2093|199
1668709200000|2022-11-17 18:20:00|2098.4|2096.4|2093.8|2091.8|2098.4|2096.4|2093.7|2091.7|249
1668709500000|2022-11-17 18:25:00|2093.7|2091.7|2095.6|2093.6|2096.8|2094.2|2093.4|2091.3|205
1668709800000|2022-11-17 18:30:00|2095.8|2093.8|2096.3|2093.3|2096.8|2094.5|2094|2091.5|207
1668710100000|2022-11-17 18:35:00|2096.1|2093.1|2098.9|2095.9|2098.9|2096.6|2095.8|2093.1|211
1668710400000|2022-11-17 18:40:00|2098.4|2096.4|2099.8|2096.8|2100.4|2097.9|2098.2|2095.7|248
1668710700000|2022-11-17 18:45:00|2099.9|2096.9|2096.4|2093.4|2100.1|2097.6|2095.8|2093.2|288
1668711000000|2022-11-17 18:50:00|2096.1|2093.1|2093.5|2090.5|2096.4|2093.8|2093.1|2090.4|274
1668711300000|2022-11-17 18:55:00|2093.2|2091.2|2096|2093|2096.5|2093.8|2092.2|2089.8|235
1668711600000|2022-11-17 19:00:00|2096.1|2093.1|2098.4|2095.4|2098.4|2095.6|2094.1|2091.6|180
1668711900000|2022-11-17 19:05:00|2098.1|2095.1|2094.7|2092.7|2098.7|2096.4|2094.7|2092.5|161
1668712200000|2022-11-17 19:10:00|2095.3|2092.3|2096.4|2093.4|2097.3|2094.7|2093.2|2090.6|199
1668712500000|2022-11-17 19:15:00|2096.3|2093.3|2093.6|2091.6|2096.4|2093.8|2093.4|2090.7|220
1668712800000|2022-11-17 19:20:00|2093.5|2091.5|2095|2093|2095.7|2093.1|2091.5|2089.2|287
1668713100000|2022-11-17 19:25:00|2094.8|2092.8|2096.3|2093.3|2098.1|2095.4|2094.8|2092.8|206
1668713400000|2022-11-17 19:30:00|2096.1|2093.1|2097.9|2094.9|2097.9|2095.3|2095.5|2093.1|191
1668713700000|2022-11-17 19:35:00|2098|2095|2096.9|2094.9|2098.3|2095.9|2095.4|2093|245
1668714000000|2022-11-17 19:40:00|2096.8|2094.8|2095.4|2093.4|2098.1|2095.7|2095|2092.9|192
1668714300000|2022-11-17 19:45:00|2095.2|2093.2|2097.2|2095.2|2098|2095.7|2094|2091.5|218
1668714600000|2022-11-17 19:50:00|2096.7|2094.7|2098.4|2096.4|2098.5|2096.4|2096.3|2094.1|224
1668714900000|2022-11-17 19:55:00|2098.8|2095.8|2098.2|2096.2|2099.1|2096.7|2096.5|2094.5|167
1668715200000|2022-11-17 20:00:00|2098.5|2096.5|2095.9|2093.9|2098.5|2096.5|2094.1|2092.1|261
1668715500000|2022-11-17 20:05:00|2096|2094|2097.1|2094.1|2099.6|2096.8|2095.8|2093.3|220
1668715800000|2022-11-17 20:10:00|2096.7|2094.7|2095.5|2093.5|2097|2094.7|2094.6|2092|224
1668716100000|2022-11-17 20:15:00|2095.4|2093.4|2094.3|2091.3|2096.4|2093.9|2093.4|2091|227
1668716400000|2022-11-17 20:20:00|2093.6|2091.6|2094.1|2091.1|2095.4|2092.9|2093.3|2090.8|205
1668716700000|2022-11-17 20:25:00|2094|2091|2093.6|2091.6|2094.8|2092.2|2093|2090.5|222
1668717000000|2022-11-17 20:30:00|2093.7|2091.7|2093.6|2091.6|2094.9|2092.2|2093.4|2091|205
1668717300000|2022-11-17 20:35:00|2093.5|2091.5|2095.8|2092.8|2096|2093.2|2093.5|2091.1|160
1668717600000|2022-11-17 20:40:00|2096.1|2093.1|2096.5|2093.5|2097.3|2094.3|2095.7|2092.8|174
1668717900000|2022-11-17 20:45:00|2096.4|2093.4|2098.8|2095.8|2099|2096|2096.1|2093.4|193
1668718200000|2022-11-17 20:50:00|2098.9|2095.9|2098.4|2096.4|2099.6|2097.4|2097.2|2094.7|246
1668718500000|2022-11-17 20:55:00|2098.6|2096.6|2097.9|2095.9|2100.3|2097.5|2097.7|2095.1|225
1668718800000|2022-11-17 21:00:00|2098|2096|2098|2095|2099.1|2096.5|2097.7|2095|144
1668719100000|2022-11-17 21:05:00|2098.1|2095.1|2097.4|2095.4|2098.3|2095.7|2095.9|2093.6|96
1668719400000|2022-11-17 21:10:00|2097.5|2095.5|2097.1|2095.1|2098.7|2096.2|2097|2094.5|58
1668719700000|2022-11-17 21:15:00|2097.6|2094.6|2096.6|2093.6|2097.6|2094.6|2095.9|2093.1|66
1668720000000|2022-11-17 21:20:00|2096.7|2093.7|2096.7|2094.7|2097.3|2094.7|2096.2|2093.5|62
1668720300000|2022-11-17 21:25:00|2096.6|2094.6|2096|2093|2097.3|2094.8|2095.9|2092.9|55
1668720600000|2022-11-17 21:30:00|2096.1|2093.1|2096.6|2093.6|2097.1|2094.1|2095.9|2092.9|43
1668720900000|2022-11-17 21:35:00|2096.7|2093.7|2096.8|2093.8|2097|2094|2096.3|2093.3|63
1668721200000|2022-11-17 21:40:00|2096.7|2093.7|2096.6|2093.6|2097.3|2094.3|2096.5|2093.5|48
1668721500000|2022-11-17 21:45:00|2096.7|2093.7|2096.9|2093.9|2097|2094|2096.1|2093.1|56
1668721800000|2022-11-17 21:50:00|2096.8|2093.8|2097|2094|2097.4|2094.4|2096.6|2093.6|55
1668722100000|2022-11-17 21:55:00|2097.3|2094.3|2097.1|2094.1|2098.9|2094.8|2096.4|2093.4|79
1668726000000|2022-11-17 23:00:00|2099.7|2096.7|2098.9|2095.9|2105.4|2096.7|2098.3|2094.1|99
1668726300000|2022-11-17 23:05:00|2099.1|2096.1|2100.1|2097.1|2100.3|2097.3|2098.5|2094.7|121
1668726600000|2022-11-17 23:10:00|2100.7|2097.7|2099.4|2096.4|2101.1|2098.1|2099|2095.3|114
1668726900000|2022-11-17 23:15:00|2099.3|2096.3|2098.3|2095.3|2099.5|2096.5|2097.9|2094.9|86
1668727200000|2022-11-17 23:20:00|2098.1|2095.1|2097.6|2094.6|2098.8|2095.8|2097.2|2094.2|83
1668727500000|2022-11-17 23:25:00|2098.1|2095.1|2098|2095|2098.6|2095.4|2097.3|2093.4|95
1668727800000|2022-11-17 23:30:00|2097.9|2094.9|2097.7|2094.7|2098.4|2095.4|2096.8|2093.8|116
1668728100000|2022-11-17 23:35:00|2097.8|2094.8|2097.3|2094.3|2098|2095|2097.1|2094.1|79
1668728400000|2022-11-17 23:40:00|2097.6|2094.6|2098.3|2095.3|2098.5|2095.5|2097.2|2094.2|66
1668728700000|2022-11-17 23:45:00|2098.2|2095.2|2098.7|2095.7|2099|2096|2097.7|2094.7|67
1668729000000|2022-11-17 23:50:00|2098.8|2095.8|2098.3|2095.3|2098.8|2095.8|2097.7|2094.7|77
1668729300000|2022-11-17 23:55:00|2098.5|2095.5|2098|2095|2099|2096|2097.5|2094.5|99
1668729600000|2022-11-18 00:00:00|2098.3|2095.3|2098.3|2095.3|2099.2|2096.4|2097.5|2094.5|123
1668729900000|2022-11-18 00:05:00|2098|2095|2097.7|2095.7|2098.3|2095.8|2096.5|2093.9|100
1668730200000|2022-11-18 00:10:00|2097.6|2095.6|2099.4|2096.4|2099.4|2096.8|2097.6|2095.2|84
1668730500000|2022-11-18 00:15:00|2099.3|2096.3|2099.6|2096.6|2100.5|2097.9|2099|2096.2|122
1668730800000|2022-11-18 00:20:00|2099.7|2096.7|2101|2098|2101.2|2098.2|2098.9|2096|98
1668731100000|2022-11-18 00:25:00|2101.2|2098.2|2101.4|2098.4|2102.2|2099.2|2100.8|2098|109
1668731400000|2022-11-18 00:30:00|2101.3|2098.3|2101.1|2098.1|2101.8|2099.1|2100.5|2097.8|143
1668731700000|2022-11-18 00:35:00|2101|2098|2101.5|2098.5|2101.5|2098.9|2100.4|2097.7|77
1668732000000|2022-11-18 00:40:00|2101.4|2098.4|2104.1|2101.1|2104.2|2101.2|2100.5|2098.1|84
1668732300000|2022-11-18 00:45:00|2103.9|2100.9|2104.1|2101.1|2104.6|2101.9|2103.2|2100.4|169
1668732600000|2022-11-18 00:50:00|2104|2101|2104.4|2101.4|2104.5|2102|2103.4|2100.5|118
1668732900000|2022-11-18 00:55:00|2104.5|2101.5|2103.2|2100.2|2104.5|2102|2101.7|2099.2|129
1668733200000|2022-11-18 01:00:00|2102.9|2099.9|2104.3|2101.3|2104.7|2101.7|2101.7|2098.7|303
1668733500000|2022-11-18 01:05:00|2104.4|2101.4|2104.8|2101.8|2105.6|2102.6|2102.5|2099.5|228
1668733800000|2022-11-18 01:10:00|2104.9|2101.9|2108.7|2105.7|2108.9|2106.4|2104.4|2101.7|187
1668734100000|2022-11-18 01:15:00|2108.6|2105.6|2106.2|2103.2|2109.6|2106.6|2105.2|2102.2|259
1668734400000|2022-11-18 01:20:00|2106.3|2103.3|2108.9|2105.9|2109.7|2106.7|2105.8|2102.8|270
1668734700000|2022-11-18 01:25:00|2108.8|2105.8|2109|2106|2110.6|2107.6|2107.8|2104.8|206
1668735000000|2022-11-18 01:30:00|2109.1|2106.1|2106.3|2103.3|2110.1|2107.1|2104.4|2101.7|334
1668735300000|2022-11-18 01:35:00|2106|2103|2102.8|2099.8|2106.7|2103.7|2102.4|2099.8|252
1668735600000|2022-11-18 01:40:00|2102.9|2099.9|2105.6|2102.6|2106|2103|2101.7|2099.1|240
1668735900000|2022-11-18 01:45:00|2105.5|2102.5|2105.2|2102.2|2106.5|2103.5|2104.5|2101.9|207
1668736200000|2022-11-18 01:50:00|2105.1|2102.1|2106|2103|2107|2104|2103.7|2100.7|203
1668736500000|2022-11-18 01:55:00|2105.9|2102.9|2106.1|2103.1|2107.6|2104.6|2105|2102.4|205
1668736800000|2022-11-18 02:00:00|2106.2|2103.2|2107.6|2104.6|2108.9|2105.9|2105.7|2103.1|244
1668737100000|2022-11-18 02:05:00|2107.7|2104.7|2108.6|2105.6|2109|2106.4|2107.3|2104.5|204
1668737400000|2022-11-18 02:10:00|2109|2106|2108.3|2106.3|2109.1|2106.5|2108|2105|179
1668737700000|2022-11-18 02:15:00|2108|2106|2108.1|2105.1|2109.1|2106.5|2107.7|2104.8|156
1668738000000|2022-11-18 02:20:00|2107.8|2104.8|2109.6|2106.6|2109.6|2106.6|2107.6|2104.8|103
1668738300000|2022-11-18 02:25:00|2109.2|2106.2|2111.2|2108.2|2111.7|2108.7|2108.7|2105.8|139
1668738600000|2022-11-18 02:30:00|2111.3|2108.3|2110.7|2107.7|2112.1|2109.7|2110|2107.3|179
1668738900000|2022-11-18 02:35:00|2110.8|2107.8|2114.3|2111.3|2116.2|2113.2|2110.8|2107.8|236
1668739200000|2022-11-18 02:40:00|2114.2|2111.2|2112|2109|2115|2112|2111.9|2108.9|182
1668739500000|2022-11-18 02:45:00|2112.1|2109.1|2111.1|2108.1|2113.5|2110.5|2110.5|2108|200
1668739800000|2022-11-18 02:50:00|2111.2|2108.2|2112.3|2109.3|2112.8|2109.8|2110.3|2107.3|222
1668740100000|2022-11-18 02:55:00|2112.2|2109.2|2110.2|2107.2|2112.9|2109.9|2110.2|2107.2|209
1668740400000|2022-11-18 03:00:00|2110.3|2107.3|2113.4|2110.4|2114.4|2111.4|2109.7|2107.2|185
1668740700000|2022-11-18 03:05:00|2113.3|2110.3|2113.1|2110.1|2113.4|2110.4|2112.3|2109.6|126
1668741000000|2022-11-18 03:10:00|2113.2|2110.2|2111.7|2108.7|2113.2|2110.5|2111.4|2108.6|160
1668741300000|2022-11-18 03:15:00|2111.5|2108.5|2110.9|2107.9|2111.7|2108.7|2109.5|2107|162
1668741600000|2022-11-18 03:20:00|2111.1|2108.1|2111.3|2108.3|2112.1|2109.4|2110.4|2107.4|158
1668741900000|2022-11-18 03:25:00|2111.1|2108.1|2112|2109|2112.3|2109.6|2110.4|2107.4|149
1668742200000|2022-11-18 03:30:00|2112.1|2109.1|2113|2110|2113|2110|2110.1|2107.1|185
1668742500000|2022-11-18 03:35:00|2112.9|2109.9|2113.3|2110.3|2114|2111.2|2112.3|2109.3|131
1668742800000|2022-11-18 03:40:00|2113.4|2110.4|2116.3|2113.3|2116.4|2113.4|2113.3|2110.3|81
1668743100000|2022-11-18 03:45:00|2116.2|2113.2|2118.1|2115.1|2118.2|2115.8|2115.5|2112.5|221
1668743400000|2022-11-18 03:50:00|2118.2|2115.2|2117.3|2114.3|2120.3|2117.4|2117.2|2114.3|216
1668743700000|2022-11-18 03:55:00|2117.2|2114.2|2116.9|2113.9|2118.1|2115.7|2116.4|2113.5|163
1668744000000|2022-11-18 04:00:00|2116.8|2113.8|2116.2|2113.2|2117.1|2114.5|2116.1|2113.2|111
1668744300000|2022-11-18 04:05:00|2115.9|2112.9|2115|2112|2115.9|2113.3|2114.2|2111.7|135
1668744600000|2022-11-18 04:10:00|2114.9|2111.9|2114.4|2111.4|2115.2|2112.3|2113.8|2111.1|97
1668744900000|2022-11-18 04:15:00|2114.5|2111.5|2114.9|2111.9|2115.9|2113.1|2114.2|2111.4|87
1668745200000|2022-11-18 04:20:00|2115|2112|2114.6|2111.6|2115|2112.2|2113.2|2110.4|86
1668745500000|2022-11-18 04:25:00|2114.5|2111.5|2114.4|2111.4|2114.5|2111.8|2113.1|2110.5|126
1668745800000|2022-11-18 04:30:00|2114.2|2111.2|2114|2111|2114.9|2112.2|2113.2|2110.7|83
1668746100000|2022-11-18 04:35:00|2113.9|2110.9|2113.9|2110.9|2114.3|2111.5|2113.2|2110.6|70
1668746400000|2022-11-18 04:40:00|2114|2111|2112.2|2109.2|2114.5|2111.8|2111.5|2108.5|115
1668746700000|2022-11-18 04:45:00|2112.1|2109.1|2111.7|2108.7|2112.4|2110|2111.3|2108.3|106
1668747000000|2022-11-18 04:50:00|2111.9|2108.9|2111.3|2108.3|2112.2|2109.4|2110.1|2107.6|92
1668747300000|2022-11-18 04:55:00|2111.2|2108.2|2112.1|2109.1|2112.3|2109.4|2111|2108.2|90
1668747600000|2022-11-18 05:00:00|2112|2109|2111.9|2108.9|2112.8|2109.8|2111.5|2108.9|121
1668747900000|2022-11-18 05:05:00|2112|2109|2109.3|2106.3|2112.1|2109.1|2108.5|2105.5|114
1668748200000|2022-11-18 05:10:00|2109.4|2106.4|2109.5|2106.5|2110.5|2107.8|2109.2|2106.4|128
1668748500000|2022-11-18 05:15:00|2109.8|2106.8|2109.9|2106.9|2112.3|2109.3|2108.9|2105.9|140
1668748800000|2022-11-18 05:20:00|2109.8|2106.8|2110.4|2108.4|2112.1|2109.1|2108|2105|309
1668749100000|2022-11-18 05:25:00|2110.3|2108.3|2111.5|2108.5|2115.5|2112.5|2109.7|2107|273
1668749400000|2022-11-18 05:30:00|2110.9|2107.9|2109|2106|2113.9|2110.9|2108|2105|316
1668749700000|2022-11-18 05:35:00|2109.1|2106.1|2110.4|2107.4|2111.9|2109.2|2108.2|2105.6|228
1668750000000|2022-11-18 05:40:00|2110.3|2107.3|2111.1|2108.1|2112.1|2109.7|2110.3|2107.3|180
1668750300000|2022-11-18 05:45:00|2111|2108|2112.9|2109.9|2113.8|2111|2110.5|2107.5|161
1668750600000|2022-11-18 05:50:00|2112.6|2109.6|2113.2|2110.2|2113.7|2110.7|2110.6|2107.9|181
1668750900000|2022-11-18 05:55:00|2113.1|2110.1|2114.1|2111.1|2115.2|2112.2|2112.1|2109.1|209
1668751200000|2022-11-18 06:00:00|2114.2|2111.2|2112.1|2110.1|2115.6|2112.6|2111.4|2108.9|325
1668751500000|2022-11-18 06:05:00|2112|2110|2112.4|2109.4|2114.3|2111.3|2110|2107.6|340
1668751800000|2022-11-18 06:10:00|2112.3|2109.3|2112.6|2109.6|2112.9|2110.5|2111|2108.4|209
1668752100000|2022-11-18 06:15:00|2112.5|2109.5|2112.5|2109.5|2114|2111.6|2111|2108.8|177
1668752400000|2022-11-18 06:20:00|2112.4|2109.4|2114|2112|2114.5|2112.1|2111|2108|202
1668752700000|2022-11-18 06:25:00|2114.2|2111.2|2112.8|2109.8|2114.5|2111.9|2112.6|2109.6|219
1668753000000|2022-11-18 06:30:00|2112.6|2109.6|2110.5|2108.5|2114.1|2111.1|2110.4|2107.5|210
1668753300000|2022-11-18 06:35:00|2111.1|2108.1|2111.5|2108.5|2112.1|2109.6|2110.2|2107.7|140
1668753600000|2022-11-18 06:40:00|2111.3|2109.3|2110.5|2108.5|2112.3|2109.3|2110.4|2107.8|196
1668753900000|2022-11-18 06:45:00|2110.4|2108.4|2111.7|2109.7|2112.1|2109.8|2110.2|2107.3|149
1668754200000|2022-11-18 06:50:00|2112.2|2109.2|2112.2|2109.2|2113.3|2111|2111.3|2108.6|192
1668754500000|2022-11-18 06:55:00|2112.3|2109.3|2111.6|2109.6|2113.1|2110.6|2111.4|2108.9|194
1668754800000|2022-11-18 07:00:00|2112|2109|2110.8|2107.8|2113.1|2110.5|2110.5|2107.5|238
1668755100000|2022-11-18 07:05:00|2110.9|2107.9|2115.6|2112.6|2117.4|2114.4|2109.4|2107|317
1668755400000|2022-11-18 07:10:00|2115.7|2112.7|2117.2|2115.2|2118.1|2115.3|2114|2111.7|264
1668755700000|2022-11-18 07:15:00|2117.1|2115.1|2116.1|2113.1|2118.4|2115.4|2115.6|2112.6|236
1668756000000|2022-11-18 07:20:00|2116|2113|2115.1|2112.1|2117.5|2114.5|2114.1|2111.1|249
1668756300000|2022-11-18 07:25:00|2115|2112|2114.8|2111.8|2116|2113|2113.9|2110.9|252
1668756600000|2022-11-18 07:30:00|2114.9|2111.9|2115|2112|2115.7|2112.7|2113.1|2110.1|259
1668756900000|2022-11-18 07:35:00|2114.8|2111.8|2114.6|2111.6|2116|2113.6|2113.3|2110.9|221
1668757200000|2022-11-18 07:40:00|2114.5|2111.5|2119.6|2117.6|2120.3|2118|2114.2|2111.2|325
1668757500000|2022-11-18 07:45:00|2119.7|2117.7|2122.5|2120.5|2127|2124|2119.4|2116.7|465
1668757800000|2022-11-18 07:50:00|2122.6|2119.6|2122.7|2119.7|2124|2121.3|2121.4|2118.8|366
1668758100000|2022-11-18 07:55:00|2122.6|2119.6|2122|2120|2124.7|2122.1|2121.9|2119.4|330
1668758400000|2022-11-18 08:00:00|2121.7|2119.7|2117.6|2115.6|2122.5|2120|2117.6|2115.5|433
1668758700000|2022-11-18 08:05:00|2117.5|2115.5|2119.8|2116.8|2122|2119.1|2117.1|2114.5|357
1668759000000|2022-11-18 08:10:00|2119.9|2116.9|2116.3|2113.3|2120.2|2117.6|2115|2112.1|413
1668759300000|2022-11-18 08:15:00|2115.8|2113.8|2110.8|2107.8|2116.6|2114.3|2110.1|2107.5|432
1668759600000|2022-11-18 08:20:00|2110|2108|2111.9|2108.9|2112.8|2110.3|2109.7|2107.1|397
1668759900000|2022-11-18 08:25:00|2111.7|2108.7|2113.1|2110.1|2113.9|2111.6|2110.6|2108.1|277
1668760200000|2022-11-18 08:30:00|2113.3|2110.3|2115.9|2112.9|2116.6|2113.9|2112.6|2110.1|335
1668760500000|2022-11-18 08:35:00|2114.9|2113|2115.3|2112.3|2115.8|2113.3|2114.2|2111.8|238
1668760800000|2022-11-18 08:40:00|2115.1|2112.1|2114.3|2112.3|2115.8|2113.1|2111.8|2109.4|283
1668761100000|2022-11-18 08:45:00|2114.2|2112.2|2112.7|2109.7|2114.9|2112.9|2111.1|2108.7|263
1668761400000|2022-11-18 08:50:00|2112.8|2109.8|2110.9|2108.9|2113|2110.5|2110.6|2108.1|253
1668761700000|2022-11-18 08:55:00|2110.7|2108.7|2113.6|2111.6|2115.2|2112.6|2110.6|2108.2|292
1668762000000|2022-11-18 09:00:00|2113.5|2111.5|2113.2|2110.2|2114|2111.7|2110.2|2107.8|331
1668762300000|2022-11-18 09:05:00|2113.1|2110.1|2113.5|2111.5|2116.4|2113.7|2112.9|2109.9|305
1668762600000|2022-11-18 09:10:00|2113.6|2111.6|2116|2113|2116.3|2113.8|2113|2110.5|267
1668762900000|2022-11-18 09:15:00|2116.3|2113.3|2118.6|2116.6|2119.4|2116.9|2113.6|2111.2|337
1668763200000|2022-11-18 09:20:00|2119|2116|2121.1|2119.1|2122|2119.1|2117.3|2114.9|288
1668763500000|2022-11-18 09:25:00|2121.3|2119.3|2123|2121|2124.2|2121.7|2120.1|2117.6|244
1668763800000|2022-11-18 09:30:00|2123.5|2121.5|2127.1|2124.1|2127.6|2124.9|2123.4|2120.9|331
1668764100000|2022-11-18 09:35:00|2126.9|2123.9|2125.8|2122.8|2129.2|2126.2|2125.5|2122.5|257
1668764400000|2022-11-18 09:40:00|2125.9|2122.9|2127.4|2124.4|2131|2128|2125.8|2122.8|328
1668764700000|2022-11-18 09:45:00|2127.5|2124.5|2126.9|2123.9|2128.4|2125.4|2125.8|2122.8|273
1668765000000|2022-11-18 09:50:00|2126.8|2123.8|2122.6|2119.6|2126.8|2123.8|2122.4|2119.4|316
1668765300000|2022-11-18 09:55:00|2122.4|2119.4|2122.9|2119.9|2123.8|2120.8|2121.4|2118.4|242
1668765600000|2022-11-18 10:00:00|2123|2120|2123.7|2120.7|2123.9|2121.1|2122.2|2119.7|192
1668765900000|2022-11-18 10:05:00|2123.8|2120.8|2123.7|2121.7|2124.9|2122.3|2122.8|2120.5|217
1668766200000|2022-11-18 10:10:00|2124.4|2121.4|2123.6|2120.6|2124.4|2121.6|2122.7|2120.2|228
1668766500000|2022-11-18 10:15:00|2123.5|2120.5|2125|2122|2126.7|2124|2123.2|2120.2|228
1668766800000|2022-11-18 10:20:00|2124.9|2121.9|2122.9|2119.9|2125.7|2122.7|2122|2119.4|198
1668767100000|2022-11-18 10:25:00|2122.7|2119.7|2122.3|2120.3|2123.1|2120.8|2121.6|2119.1|184
1668767400000|2022-11-18 10:30:00|2122.5|2120.5|2122.1|2120.1|2123|2120.8|2120.6|2118.1|279
1668767700000|2022-11-18 10:35:00|2122|2120|2122.5|2120.5|2122.9|2120.7|2121.6|2119.1|208
1668768000000|2022-11-18 10:40:00|2122.8|2120.8|2121.6|2119.6|2123|2120.9|2121.6|2119.3|149
1668768300000|2022-11-18 10:45:00|2121.7|2119.7|2122.4|2120.4|2123.1|2120.8|2121.7|2119.7|139
1668768600000|2022-11-18 10:50:00|2122.5|2120.5|2121.7|2119.7|2122.9|2120.6|2121.5|2118.7|206
1668768900000|2022-11-18 10:55:00|2121.8|2119.8|2122.6|2119.6|2123.1|2120.5|2121.6|2118.7|177
1668769200000|2022-11-18 11:00:00|2122.7|2119.7|2121.9|2118.9|2122.8|2120.5|2119.5|2117|243
1668769500000|2022-11-18 11:05:00|2122|2119|2122.1|2119.1|2123.1|2120.9|2121.5|2118.5|323
1668769800000|2022-11-18 11:10:00|2122.2|2119.2|2121.7|2118.7|2122.8|2119.8|2121.7|2118.7|238
1668770100000|2022-11-18 11:15:00|2121.8|2118.8|2122.6|2119.6|2123.3|2120.9|2121.7|2118.7|210
1668770400000|2022-11-18 11:20:00|2122.2|2119.2|2122.1|2119.1|2122.5|2120|2120.6|2118.1|202
1668770700000|2022-11-18 11:25:00|2122.2|2119.2|2121.2|2118.2|2122.2|2119.5|2118.7|2116.4|217
1668771000000|2022-11-18 11:30:00|2121.1|2118.1|2119.5|2117.5|2121.8|2118.9|2119|2116.4|207
1668771300000|2022-11-18 11:35:00|2119.4|2117.4|2113.7|2110.7|2119.7|2117.5|2113|2110.6|260
1668771600000|2022-11-18 11:40:00|2114|2111|2112.3|2110.3|2115.7|2113.3|2112.3|2109.8|225
1668771900000|2022-11-18 11:45:00|2112.2|2110.2|2113.4|2111.4|2114.8|2112.8|2110.7|2108.3|312
1668772200000|2022-11-18 11:50:00|2113.2|2111.2|2114.5|2111.5|2115.8|2113.2|2112.8|2110.3|336
1668772500000|2022-11-18 11:55:00|2114.8|2111.8|2113.4|2111.4|2116.1|2113.5|2113.3|2111.3|284
1668772800000|2022-11-18 12:00:00|2113.3|2111.3|2116.3|2113.3|2117.1|2114.5|2109.4|2107.4|404
1668773100000|2022-11-18 12:05:00|2116|2113|2117.2|2114.2|2118.1|2115.7|2114.9|2112.4|318
1668773400000|2022-11-18 12:10:00|2116.9|2114.9|2118.5|2115.5|2119.1|2116.9|2116.9|2114.1|242
1668773700000|2022-11-18 12:15:00|2117.8|2115.8|2120.8|2117.8|2120.9|2118.1|2115.9|2113.3|269
1668774000000|2022-11-18 12:20:00|2120.5|2117.5|2119.8|2117.8|2120.9|2118.4|2118.7|2116.1|271
1668774300000|2022-11-18 12:25:00|2120|2118|2119.1|2117.1|2120.6|2118.2|2118.2|2115.6|212
1668774600000|2022-11-18 12:30:00|2118.9|2116.9|2116|2113|2119.1|2117.1|2115.3|2112.9|208
1668774900000|2022-11-18 12:35:00|2115.9|2112.9|2118|2115|2120.7|2118.6|2114.9|2112.4|341
1668775200000|2022-11-18 12:40:00|2117.9|2114.9|2115.6|2112.6|2119.1|2116.1|2115.5|2112.5|241
1668775500000|2022-11-18 12:45:00|2115.5|2112.5|2116.9|2113.9|2117|2114.2|2114.8|2112.5|212
1668775800000|2022-11-18 12:50:00|2117|2114|2116.1|2113.1|2118.7|2115.7|2115.9|2112.9|204
1668776100000|2022-11-18 12:55:00|2116|2113|2115.5|2112.5|2116.6|2114.1|2113.9|2111.3|268
1668776400000|2022-11-18 13:00:00|2115.4|2112.4|2114.5|2112.5|2115.4|2112.8|2109.5|2106.5|477
1668776700000|2022-11-18 13:05:00|2115|2113|2115.1|2113.1|2117.1|2114.1|2113.3|2110.5|398
1668777000000|2022-11-18 13:10:00|2114.8|2112.8|2114.3|2112.3|2115.9|2113.7|2113.2|2110.3|310
1668777300000|2022-11-18 13:15:00|2114.2|2112.2|2117.5|2115.5|2119.2|2116.9|2113.6|2111|327
1668777600000|2022-11-18 13:20:00|2117.6|2115.6|2119.8|2117.8|2120.4|2118.4|2115.8|2113|450
1668777900000|2022-11-18 13:25:00|2120|2118|2117.9|2115.9|2120.6|2118.5|2116|2113.9|412
1668778200000|2022-11-18 13:30:00|2117.4|2115.4|2111.6|2109.6|2117.4|2115.4|2111.5|2109.5|321
1668778500000|2022-11-18 13:35:00|2111.7|2109.7|2108.3|2106.3|2113.5|2111.5|2108.3|2105.9|320
1668778800000|2022-11-18 13:40:00|2108.4|2106.4|2110.3|2108.3|2111.5|2108.5|2104.4|2102|349
1668779100000|2022-11-18 13:45:00|2110.1|2108.1|2105.6|2102.6|2110.4|2108.4|2103.4|2100.7|347
1668779400000|2022-11-18 13:50:00|2105.4|2102.4|2104.4|2102.4|2105.8|2103.8|2102.9|2100.1|374
1668779700000|2022-11-18 13:55:00|2104.2|2102.2|2104.1|2102.1|2107.3|2105.3|2102.3|2100.3|380
1668780000000|2022-11-18 14:00:00|2104.3|2102.3|2106.8|2104.8|2107.6|2105.4|2102.8|2100.5|400
1668780300000|2022-11-18 14:05:00|2106.7|2104.7|2106.2|2104.2|2107.4|2105.4|2105.6|2103.6|313
1668780600000|2022-11-18 14:10:00|2106.3|2104.3|2105|2103|2106.8|2104.8|2101|2099|399
1668780900000|2022-11-18 14:15:00|2104.9|2102.9|2105.7|2103.7|2108.3|2106.3|2104.1|2102.1|283
1668781200000|2022-11-18 14:20:00|2105.8|2103.8|2102.9|2100.9|2107.8|2105.4|2102.8|2100.8|273
1668781500000|2022-11-18 14:25:00|2103|2101|2097.3|2095.3|2103.6|2101.4|2097.3|2095|433
1668781800000|2022-11-18 14:30:00|2097|2095|2090.7|2088.7|2101.7|2099.6|2090.5|2088.4|661
1668782100000|2022-11-18 14:35:00|2090.6|2088.6|2096.6|2094.6|2101.2|2098.7|2090.6|2088.6|550
1668782400000|2022-11-18 14:40:00|2096.4|2094.4|2091.8|2089.8|2097.6|2095|2091.2|2088.7|468
1668782700000|2022-11-18 14:45:00|2091.7|2089.7|2092.4|2090.4|2095.7|2093|2091.4|2088.4|524
1668783000000|2022-11-18 14:50:00|2092.5|2090.5|2092.6|2090.6|2094.4|2091.4|2086.5|2084.5|527
1668783300000|2022-11-18 14:55:00|2092.7|2090.7|2099.1|2096.1|2100.6|2097.6|2092.5|2089.9|487
1668783600000|2022-11-18 15:00:00|2099.3|2096.3|2100.1|2098.1|2101.5|2099.5|2095.5|2093|570
1668783900000|2022-11-18 15:05:00|2100.2|2098.2|2099.7|2097.7|2101|2099|2096.1|2093.7|416
1668784200000|2022-11-18 15:10:00|2099.8|2097.8|2102.7|2100.7|2103.3|2101.3|2099.1|2096.7|414
1668784500000|2022-11-18 15:15:00|2102.6|2100.6|2103.9|2101.9|2107.2|2105.2|2100.5|2098.2|504
1668784800000|2022-11-18 15:20:00|2103.8|2101.8|2101.8|2099.8|2105.5|2103.5|2100.5|2098.2|390
1668785100000|2022-11-18 15:25:00|2102.2|2100.2|2106.3|2104.3|2106.9|2104.9|2101.6|2099.6|400
1668785400000|2022-11-18 15:30:00|2106.2|2104.2|2108.6|2105.6|2108.7|2106.1|2105.1|2103.1|377
1668785700000|2022-11-18 15:35:00|2108.4|2106.4|2108.1|2105.1|2110.4|2108|2107.3|2104.8|411
1668786000000|2022-11-18 15:40:00|2108|2105|2105.8|2103.8|2108.8|2106.2|2105.4|2103.4|394
1668786300000|2022-11-18 15:45:00|2106.3|2103.3|2111.8|2108.8|2111.9|2109.4|2105.5|2103.1|431
1668786600000|2022-11-18 15:50:00|2111.5|2108.5|2114.5|2112.5|2114.9|2112.6|2109.5|2106.9|402
1668786900000|2022-11-18 15:55:00|2114.2|2112.2|2111.5|2109.5|2114.4|2112.4|2109.9|2107.9|421
1668787200000|2022-11-18 16:00:00|2111.2|2109.2|2111.1|2108.1|2112.1|2110.1|2108.5|2106.5|381
1668787500000|2022-11-18 16:05:00|2110.6|2108.6|2110.2|2108.2|2111.9|2109.7|2109.1|2107.1|233
1668787800000|2022-11-18 16:10:00|2110.1|2108.1|2112.3|2110.3|2112.4|2110.4|2109.1|2107.1|283
1668788100000|2022-11-18 16:15:00|2111.9|2109.9|2112.5|2110.5|2113.2|2110.9|2110.3|2108.3|298
1668788400000|2022-11-18 16:20:00|2112.3|2110.3|2112.2|2110.2|2112.9|2110.9|2110.3|2108.3|298
1668788700000|2022-11-18 16:25:00|2112.1|2110.1|2109.4|2107.4|2112.1|2110.1|2109|2107|259
1668789000000|2022-11-18 16:30:00|2109.1|2107.1|2106.7|2104.7|2110.6|2108.6|2106.6|2104.6|277
1668789300000|2022-11-18 16:35:00|2106.6|2104.6|2107.5|2105.5|2108|2106|2106.6|2104.3|200
1668789600000|2022-11-18 16:40:00|2107.4|2105.4|2108.8|2106.8|2109.7|2107.1|2107.4|2105.4|245
1668789900000|2022-11-18 16:45:00|2108.7|2106.7|2104.3|2102.3|2109.4|2107|2103.4|2101.4|270
1668790200000|2022-11-18 16:50:00|2104.4|2102.4|2107.2|2104.2|2107.2|2104.8|2104.1|2102.1|280
1668790500000|2022-11-18 16:55:00|2106.7|2104.7|2105.5|2103.5|2107.6|2105.3|2105.3|2103|223
1668790800000|2022-11-18 17:00:00|2105.8|2103.8|2105.6|2103.6|2106.6|2104.6|2104.6|2102.6|211
1668791100000|2022-11-18 17:05:00|2105.7|2103.7|2103.5|2101.5|2105.8|2103.8|2102.4|2100|266
1668791400000|2022-11-18 17:10:00|2103.4|2101.4|2103.2|2101.2|2104.1|2101.7|2102.2|2099.9|246
1668791700000|2022-11-18 17:15:00|2103.1|2101.1|2092.3|2090.3|2103.2|2101.2|2091.3|2089.3|380
1668792000000|2022-11-18 17:20:00|2092.2|2090.2|2092.7|2090.7|2094|2091.8|2089.6|2087.6|330
1668792300000|2022-11-18 17:25:00|2092.6|2090.6|2094|2092|2094.1|2092|2091.7|2089.7|213
1668792600000|2022-11-18 17:30:00|2093.6|2091.6|2093.9|2091.9|2094.5|2092.5|2091.7|2089.7|234
1668792900000|2022-11-18 17:35:00|2094.1|2092.1|2097.6|2095.6|2097.9|2095.9|2093.7|2091.7|227
1668793200000|2022-11-18 17:40:00|2097.5|2095.5|2095.2|2093.2|2098|2095.7|2095.2|2093.1|216
1668793500000|2022-11-18 17:45:00|2095.1|2093.1|2096.5|2094.5|2097|2094.9|2095|2092.8|240
1668793800000|2022-11-18 17:50:00|2096.6|2094.6|2094.7|2092.7|2098|2095.6|2093.8|2091.8|259
1668794100000|2022-11-18 17:55:00|2094.2|2092.2|2094.2|2092.2|2095.5|2093.2|2093.7|2091.3|239
1668794400000|2022-11-18 18:00:00|2094.3|2092.3|2093.1|2091.1|2094.8|2092.8|2092.1|2090.1|197
1668794700000|2022-11-18 18:05:00|2093.2|2091.2|2095.8|2093.8|2096.3|2094.3|2093.1|2090.8|180
1668795000000|2022-11-18 18:10:00|2095.9|2093.9|2096.7|2094.7|2097.2|2094.7|2095.8|2093.6|176
1668795300000|2022-11-18 18:15:00|2096.6|2094.6|2097.8|2095.8|2098.2|2096.2|2095.7|2093.7|190
1668795600000|2022-11-18 18:20:00|2097.7|2095.7|2098.3|2096.3|2098.8|2096.8|2094.4|2092.4|215
1668795900000|2022-11-18 18:25:00|2098.2|2096.2|2099.5|2097.5|2100.3|2097.7|2097.9|2095.8|161
1668796200000|2022-11-18 18:30:00|2099.6|2097.6|2096.7|2094.7|2099.7|2097.7|2096.2|2094.2|138
1668796500000|2022-11-18 18:35:00|2096.8|2094.8|2094.7|2091.7|2097.4|2094.8|2093.8|2091.3|207
1668796800000|2022-11-18 18:40:00|2094.8|2091.8|2092.4|2089.4|2094.8|2092.2|2091.6|2089.2|159
1668797100000|2022-11-18 18:45:00|2092.3|2089.3|2091.6|2088.6|2092.7|2090.2|2090.7|2088.1|240
1668797400000|2022-11-18 18:50:00|2091.7|2088.7|2091.8|2089.8|2092.7|2090|2090.7|2088.1|190
1668797700000|2022-11-18 18:55:00|2091.7|2089.7|2090.6|2088.6|2092.4|2090.2|2090.6|2088.1|116
1668798000000|2022-11-18 19:00:00|2091.2|2088.2|2091.7|2089.7|2092.8|2090.2|2090.6|2088.1|160
1668798300000|2022-11-18 19:05:00|2092.4|2089.4|2091.6|2089.6|2092.4|2089.8|2090.6|2088.4|134
1668798600000|2022-11-18 19:10:00|2091.5|2089.5|2090.8|2087.8|2092|2089.5|2089.2|2086.6|160
1668798900000|2022-11-18 19:15:00|2090.9|2087.9|2090.4|2087.4|2090.9|2088.7|2089.5|2087.1|131
1668799200000|2022-11-18 19:20:00|2090.3|2088.3|2091.1|2089.1|2091.6|2089.1|2090.2|2088.1|160
1668799500000|2022-11-18 19:25:00|2091|2089|2091.8|2089.8|2093.1|2090.7|2090.6|2088.6|150
1668799800000|2022-11-18 19:30:00|2091.9|2089.9|2089.7|2087.7|2092.6|2090.6|2089.7|2087.1|173
1668800100000|2022-11-18 19:35:00|2089.8|2087.8|2086.3|2084.3|2089.8|2087.8|2085.2|2083.2|134
1668800400000|2022-11-18 19:40:00|2086.4|2084.4|2086.1|2084.1|2088.7|2086.1|2086.1|2084.1|214
1668800700000|2022-11-18 19:45:00|2086.2|2084.2|2088|2086|2089.1|2086.5|2085.8|2083.8|145
1668801000000|2022-11-18 19:50:00|2088.7|2085.7|2088|2086|2088.7|2086.7|2087.2|2084.7|116
1668801300000|2022-11-18 19:55:00|2088.1|2086.1|2088.1|2085.1|2089|2086.5|2086.9|2084.5|166
1668801600000|2022-11-18 20:00:00|2088.2|2085.2|2090.4|2087.4|2090.7|2087.7|2087.8|2085|198
1668801900000|2022-11-18 20:05:00|2090.3|2087.3|2092.2|2089.2|2092.4|2089.4|2090.1|2087.3|185
1668802200000|2022-11-18 20:10:00|2092.1|2089.1|2092|2089|2093.2|2090.2|2091.6|2088.8|151
1668802500000|2022-11-18 20:15:00|2092.1|2089.1|2091.4|2088.4|2092.5|2089.5|2090.6|2087.7|189
1668802800000|2022-11-18 20:20:00|2091.5|2088.5|2090.1|2087.1|2091.5|2088.5|2088.8|2086.3|127
1668803100000|2022-11-18 20:25:00|2090|2087|2091.6|2088.6|2091.7|2089.2|2089.4|2086.6|153
1668803400000|2022-11-18 20:30:00|2091.7|2088.7|2091|2088|2091.8|2089|2089.9|2087.3|176
1668803700000|2022-11-18 20:35:00|2090.8|2087.8|2093|2090|2093.2|2090.4|2090.2|2087.5|139
1668804000000|2022-11-18 20:40:00|2093.3|2090.3|2093.1|2090.1|2093.3|2090.5|2091.2|2088.4|167
1668804300000|2022-11-18 20:45:00|2092.8|2089.8|2093|2090|2093.2|2090.8|2091.6|2088.8|170
1668804600000|2022-11-18 20:50:00|2093.1|2090.1|2091.2|2088.2|2093.4|2091|2090.3|2088|188
1668804900000|2022-11-18 20:55:00|2091.1|2088.1|2091.9|2088.9|2092.1|2089.5|2090.4|2088|191
1668805200000|2022-11-18 21:00:00|2091.6|2088.6|2092|2089|2092.6|2089.9|2091.4|2088.4|113
1668805500000|2022-11-18 21:05:00|2091.8|2088.8|2092.4|2089.4|2092.8|2089.8|2091.8|2088.8|108
1668805800000|2022-11-18 21:10:00|2092.5|2089.5|2093|2090|2093.1|2090.1|2092.3|2089.3|54
1668806100000|2022-11-18 21:15:00|2092.9|2089.9|2093.4|2090.4|2093.8|2090.8|2092.8|2089.8|150
1668806400000|2022-11-18 21:20:00|2093.5|2090.5|2093.5|2090.5|2093.8|2090.8|2093.2|2090.2|73
1668806700000|2022-11-18 21:25:00|2093.6|2090.6|2094|2091|2094.3|2091.3|2093|2090|86
1668807000000|2022-11-18 21:30:00|2094.5|2091.5|2093.8|2090.8|2094.6|2091.6|2093.8|2090.8|77
1668807300000|2022-11-18 21:35:00|2093.9|2090.9|2094.5|2091.5|2094.7|2091.7|2093.8|2090.8|62
1668807600000|2022-11-18 21:40:00|2094.6|2091.6|2093.9|2090.9|2094.7|2091.7|2093.7|2090.7|46
1668807900000|2022-11-18 21:45:00|2093.5|2090.5|2094.2|2091.2|2094.3|2091.3|2093.2|2090.2|85
1668808200000|2022-11-18 21:50:00|2094.1|2091.1|2095.1|2092.1|2095.1|2092.1|2094.1|2091.1|103
1668808500000|2022-11-18 21:55:00|2095|2092|2096.2|2093.2|2099|2093.6|2094.8|2089.6|88
1668985200000|2022-11-20 23:00:00|2100.9|2097.9|2100.3|2097.3|2105.8|2100.1|2099.3|2092.2|188
1668985500000|2022-11-20 23:05:00|2100.1|2097.1|2099.7|2096.7|2100.9|2098|2099.2|2096.2|103
1668985800000|2022-11-20 23:10:00|2100.2|2097.2|2100.3|2097.3|2101.9|2098.9|2098.9|2095.9|117
1668986100000|2022-11-20 23:15:00|2100.2|2097.2|2099.8|2096.8|2100.6|2097.6|2099.2|2096.2|111
1668986400000|2022-11-20 23:20:00|2099.7|2096.7|2099.2|2096.2|2099.8|2096.8|2098.1|2095.3|100
1668986700000|2022-11-20 23:25:00|2099.5|2096.5|2098.8|2095.8|2100.5|2097.1|2098.5|2094.5|66
1668987000000|2022-11-20 23:30:00|2098.7|2095.7|2098.4|2095.4|2099.2|2096.2|2098.4|2095.4|92
1668987300000|2022-11-20 23:35:00|2098.3|2095.3|2099|2096|2099.5|2096.5|2098.1|2095.1|101
1668987600000|2022-11-20 23:40:00|2099.1|2096.1|2099.5|2096.5|2100|2097|2098.9|2095.9|58
1668987900000|2022-11-20 23:45:00|2099.6|2096.6|2101.3|2098.3|2101.3|2098.3|2099.6|2096.6|94
1668988200000|2022-11-20 23:50:00|2101.4|2098.4|2100.6|2097.6|2102.1|2099.2|2100.3|2097.3|100
1668988500000|2022-11-20 23:55:00|2100.7|2097.7|2101.7|2098.7|2102.1|2099.1|2100.7|2097.7|97
1668988800000|2022-11-21 00:00:00|2101.6|2098.6|2101|2098|2102.1|2099.1|2100.1|2097.5|141
1668989100000|2022-11-21 00:05:00|2101.2|2098.2|2098|2095|2101.5|2098.5|2097.6|2095|140
1668989400000|2022-11-21 00:10:00|2097.7|2094.7|2097.1|2094.1|2097.9|2094.9|2096.6|2093.6|124
1668989700000|2022-11-21 00:15:00|2097.2|2094.2|2096.5|2093.5|2097.5|2094.5|2096.3|2093.3|108
1668990000000|2022-11-21 00:20:00|2096.6|2093.6|2096.2|2093.2|2097.1|2094.1|2095.8|2092.8|61
1668990300000|2022-11-21 00:25:00|2096|2093|2094.5|2091.5|2096.4|2093.4|2094.1|2091.4|93
1668990600000|2022-11-21 00:30:00|2094.4|2091.4|2093.1|2090.1|2094.4|2091.7|2092.5|2089.8|99
1668990900000|2022-11-21 00:35:00|2093.2|2090.2|2091.4|2088.4|2093.2|2090.6|2090.7|2087.9|115
1668991200000|2022-11-21 00:40:00|2091.3|2088.3|2090.6|2087.6|2091.3|2088.5|2090|2087.2|131
1668991500000|2022-11-21 00:45:00|2090.8|2087.8|2090.2|2087.2|2091.9|2089.1|2089.5|2087.1|124
1668991800000|2022-11-21 00:50:00|2090.3|2087.3|2087.8|2085.8|2090.4|2087.6|2087.8|2085.6|166
1668992100000|2022-11-21 00:55:00|2088.4|2085.4|2090.4|2087.4|2090.8|2087.9|2087.9|2085.1|212
1668992400000|2022-11-21 01:00:00|2089.8|2086.8|2085.7|2082.7|2091.3|2088.3|2084.9|2081.9|422
1668992700000|2022-11-21 01:05:00|2085.8|2082.8|2084.5|2081.5|2087.5|2084.5|2083.8|2081.4|310
1668993000000|2022-11-21 01:10:00|2084.6|2081.6|2085.5|2082.5|2086.5|2083.5|2083.6|2080.6|308
1668993300000|2022-11-21 01:15:00|2085.4|2082.4|2078.8|2075.8|2085.8|2082.8|2077.6|2075.2|490
1668993600000|2022-11-21 01:20:00|2078.6|2075.6|2075.1|2073.1|2079.7|2076.7|2074.9|2072.5|448
1668993900000|2022-11-21 01:25:00|2075|2073|2074.4|2071.4|2075.1|2073.1|2072.9|2070.4|303
1668994200000|2022-11-21 01:30:00|2074.5|2071.5|2074.4|2072.4|2075.2|2072.7|2072.4|2069.4|379
1668994500000|2022-11-21 01:35:00|2074.1|2072.1|2079.9|2077.9|2080.2|2078|2073.7|2071.1|449
1668994800000|2022-11-21 01:40:00|2079.7|2077.7|2080|2077|2081.7|2079.5|2079.1|2076.6|301
1668995100000|2022-11-21 01:45:00|2080.1|2077.1|2077.4|2074.4|2081.2|2078.2|2076.6|2074.1|384
1668995400000|2022-11-21 01:50:00|2077.5|2074.5|2078.3|2075.3|2078.8|2075.9|2076.4|2073.4|329
1668995700000|2022-11-21 01:55:00|2078.4|2075.4|2077.7|2074.7|2078.9|2076.3|2076.3|2073.5|300
1668996000000|2022-11-21 02:00:00|2077.4|2074.4|2077|2074|2077.8|2075|2076.2|2073.2|312
1668996300000|2022-11-21 02:05:00|2076.9|2073.9|2078.7|2075.7|2079.8|2077.3|2075.6|2072.8|335
1668996600000|2022-11-21 02:10:00|2077.7|2075.8|2076.8|2073.8|2078.9|2076.1|2076.1|2073.3|269
1668996900000|2022-11-21 02:15:00|2076.7|2073.7|2076.3|2073.3|2077|2074.2|2075.4|2072.8|219
1668997200000|2022-11-21 02:20:00|2076.4|2073.4|2079.3|2076.3|2079.4|2076.4|2075.8|2073.3|195
1668997500000|2022-11-21 02:25:00|2079.2|2076.2|2079.4|2076.4|2079.5|2076.5|2076.8|2074.3|220
1668997800000|2022-11-21 02:30:00|2079.5|2076.5|2077.9|2074.9|2079.9|2077.4|2076.6|2073.9|273
1668998100000|2022-11-21 02:35:00|2078|2075|2076.8|2073.8|2078|2075|2076.4|2073.4|207
1668998400000|2022-11-21 02:40:00|2076.9|2073.9|2076.1|2073.1|2077.2|2074.2|2075.8|2072.9|218
1668998700000|2022-11-21 02:45:00|2076|2073|2074.7|2071.7|2076.3|2073.3|2073.9|2070.9|191
1668999000000|2022-11-21 02:50:00|2074.3|2071.3|2075.3|2072.3|2075.8|2073.3|2074.1|2071.3|225
1668999300000|2022-11-21 02:55:00|2075.2|2072.2|2075.4|2072.4|2076.9|2074.2|2074.5|2071.8|230
1668999600000|2022-11-21 03:00:00|2075.2|2072.2|2077.8|2074.8|2078.4|2075.4|2075|2072|215
1668999900000|2022-11-21 03:05:00|2077.6|2074.6|2077.8|2074.8|2077.9|2075.3|2076.3|2073.3|182
1669000200000|2022-11-21 03:10:00|2078|2075|2078.8|2076.8|2079.6|2077.1|2078|2075|210
1669000500000|2022-11-21 03:15:00|2078.9|2076.9|2079|2077|2079.6|2077.3|2078|2075.5|252
1669000800000|2022-11-21 03:20:00|2078.8|2076.8|2081.3|2078.3|2081.5|2078.5|2078.3|2075.8|264
1669001100000|2022-11-21 03:25:00|2081.5|2078.5|2080.6|2077.6|2081.5|2078.5|2079.9|2076.9|203
1669001400000|2022-11-21 03:30:00|2080.5|2077.5|2079.9|2076.9|2081.7|2078.7|2079.5|2076.8|200
1669001700000|2022-11-21 03:35:00|2080|2077|2078.5|2076.5|2080.2|2077.2|2078.2|2075.3|162
1669002000000|2022-11-21 03:40:00|2079.4|2076.4|2079|2076|2079.4|2076.8|2077.2|2074.6|135
1669002300000|2022-11-21 03:45:00|2078.9|2075.9|2079.7|2076.7|2080|2077.6|2078.4|2075.8|155
1669002600000|2022-11-21 03:50:00|2079.2|2077.2|2081|2078|2081.3|2078.3|2079.2|2076.3|125
1669002900000|2022-11-21 03:55:00|2081.1|2078.1|2080.8|2077.8|2081.4|2078.4|2080.1|2077.2|145
1669003200000|2022-11-21 04:00:00|2080.7|2077.7|2081.2|2078.2|2083.1|2080.1|2080.2|2077.2|166
1669003500000|2022-11-21 04:05:00|2081.4|2078.4|2080.7|2078.7|2081.8|2078.8|2080.5|2077.7|127
1669003800000|2022-11-21 04:10:00|2080.8|2078.8|2080.7|2077.7|2081.7|2078.8|2079.2|2077|167
1669004100000|2022-11-21 04:15:00|2080.4|2078.4|2079.3|2076.3|2081.1|2078.5|2078.6|2075.9|148
1669004400000|2022-11-21 04:20:00|2079.6|2076.6|2077.2|2074.2|2079.6|2076.6|2076.8|2073.8|192
1669004700000|2022-11-21 04:25:00|2077.3|2074.3|2078.9|2075.9|2079.3|2076.3|2076.9|2073.9|186
1669005000000|2022-11-21 04:30:00|2079.1|2076.1|2076.7|2073.7|2079.1|2076.1|2076.5|2073.5|197
1669005300000|2022-11-21 04:35:00|2076.8|2073.8|2076.7|2073.7|2077.4|2074.4|2075.2|2072.2|246
1669005600000|2022-11-21 04:40:00|2076.8|2073.8|2076.3|2073.3|2077|2074|2075.5|2072.9|161
1669005900000|2022-11-21 04:45:00|2076.2|2073.2|2076.4|2073.4|2076.9|2073.9|2075.4|2072.9|132
1669006200000|2022-11-21 04:50:00|2076.2|2073.2|2074.8|2071.8|2076.5|2073.5|2074|2071.3|153
1669006500000|2022-11-21 04:55:00|2074.7|2071.7|2076.3|2073.3|2077.4|2074.5|2074.3|2071.6|158
1669006800000|2022-11-21 05:00:00|2076.6|2073.6|2075|2072|2076.7|2073.7|2074.2|2071.6|220
1669007100000|2022-11-21 05:05:00|2074.9|2071.9|2074.5|2072.5|2075.4|2073|2073.4|2070.6|209
1669007400000|2022-11-21 05:10:00|2074.9|2071.9|2077.8|2074.8|2080.5|2077.7|2074.2|2071.9|328
1669007700000|2022-11-21 05:15:00|2077.7|2074.7|2077.8|2074.8|2078.5|2076|2077.2|2074.3|165
1669008000000|2022-11-21 05:20:00|2078.1|2075.1|2077.4|2074.4|2078.2|2075.2|2075.8|2072.8|170
1669008300000|2022-11-21 05:25:00|2077.3|2074.3|2077.7|2074.7|2079.5|2076.5|2077.3|2074.3|184
1669008600000|2022-11-21 05:30:00|2077.5|2074.5|2077.2|2074.2|2078|2075|2075.2|2072.2|238
1669008900000|2022-11-21 05:35:00|2077.4|2074.4|2077.4|2074.4|2078.4|2075.4|2076|2073|201
1669009200000|2022-11-21 05:40:00|2077.3|2074.3|2072.3|2069.3|2077.3|2074.3|2069.2|2066.2|304
1669009500000|2022-11-21 05:45:00|2072.2|2069.2|2073.8|2070.8|2073.9|2071.3|2070.6|2068|215
1669009800000|2022-11-21 05:50:00|2074.1|2071.1|2076.5|2073.5|2077.8|2074.8|2072.9|2070.2|223
1669010100000|2022-11-21 05:55:00|2076.4|2073.4|2079.3|2077.3|2080.2|2077.8|2076.4|2073.4|225
1669010400000|2022-11-21 06:00:00|2079.4|2077.4|2079.5|2077.5|2081.2|2078.7|2078.2|2075.7|250
1669010700000|2022-11-21 06:05:00|2079.6|2077.6|2079.7|2076.7|2080.3|2077.7|2078.7|2075.9|195
1669011000000|2022-11-21 06:10:00|2079.6|2076.6|2081.3|2078.3|2081.3|2078.8|2078.4|2075.8|194
1669011300000|2022-11-21 06:15:00|2081.4|2078.4|2080.9|2077.9|2082.5|2079.5|2079.8|2077|198
1669011600000|2022-11-21 06:20:00|2080.7|2077.7|2081.3|2078.3|2081.5|2078.8|2080.2|2077.2|180
1669011900000|2022-11-21 06:25:00|2081.2|2078.2|2081.9|2078.9|2082.6|2079.6|2080.8|2077.8|205
1669012200000|2022-11-21 06:30:00|2082|2079|2083.9|2080.9|2084.2|2081.9|2081.3|2078.3|225
1669012500000|2022-11-21 06:35:00|2083.8|2080.8|2081.7|2078.7|2084.2|2081.7|2081.4|2078.4|204
1669012800000|2022-11-21 06:40:00|2081.6|2078.6|2081.4|2078.4|2082|2079.4|2080.4|2077.6|250
1669013100000|2022-11-21 06:45:00|2080.9|2077.9|2081.1|2078.1|2082.2|2079.2|2080.6|2077.9|249
1669013400000|2022-11-21 06:50:00|2081.2|2078.2|2081.5|2078.5|2082.5|2080.1|2080.5|2077.5|199
1669013700000|2022-11-21 06:55:00|2081.6|2078.6|2081.7|2078.7|2083|2080.1|2081|2078|226
1669014000000|2022-11-21 07:00:00|2081.5|2078.5|2084.1|2081.1|2084.1|2081.5|2080.5|2077.9|324
1669014300000|2022-11-21 07:05:00|2084|2081|2084.9|2082.9|2085.5|2083|2081.7|2078.7|264
1669014600000|2022-11-21 07:10:00|2085|2083|2085.7|2083.7|2086.9|2084.4|2084.5|2081.9|219
1669014900000|2022-11-21 07:15:00|2085.9|2083.9|2084.1|2082.1|2086.2|2084.2|2080.8|2078.8|324
1669015200000|2022-11-21 07:20:00|2084.2|2082.2|2083.8|2080.8|2085.7|2083.4|2083.3|2080.3|293
1669015500000|2022-11-21 07:25:00|2083.9|2080.9|2082.6|2080.6|2084.8|2082.3|2082.4|2079.9|249
1669015800000|2022-11-21 07:30:00|2082.7|2080.7|2086.4|2084.4|2087.7|2084.9|2081.7|2079.4|309
1669016100000|2022-11-21 07:35:00|2086.3|2084.3|2087|2084|2088.8|2086.2|2085.8|2083.5|307
1669016400000|2022-11-21 07:40:00|2087.1|2084.1|2081|2078|2087.3|2084.7|2080.1|2077.7|395
1669016700000|2022-11-21 07:45:00|2080.7|2077.7|2079.2|2077.2|2081.1|2078.7|2079.1|2076.5|357
1669017000000|2022-11-21 07:50:00|2079.3|2077.3|2080.6|2077.6|2081.2|2078.6|2079.1|2076.6|213
1669017300000|2022-11-21 07:55:00|2080.7|2077.7|2079.8|2077.8|2084.1|2081.7|2079.5|2076.9|337
1669017600000|2022-11-21 08:00:00|2079.9|2077.9|2084.5|2082.5|2086.1|2083.1|2078|2075.8|518
1669017900000|2022-11-21 08:05:00|2084.2|2082.2|2086.6|2084.6|2087.1|2085.1|2083.4|2081.4|319
1669018200000|2022-11-21 08:10:00|2086.3|2084.3|2085.9|2083.9|2089.7|2087.4|2084.5|2082.5|335
1669018500000|2022-11-21 08:15:00|2086.2|2084.2|2083.9|2081.9|2086.5|2084.3|2082.2|2079.9|372
1669018800000|2022-11-21 08:20:00|2083.8|2081.8|2084|2081|2084.1|2082|2082.3|2080.3|295
1669019100000|2022-11-21 08:25:00|2083.9|2080.9|2084.3|2082.3|2085.5|2083.4|2083|2080.6|252
1669019400000|2022-11-21 08:30:00|2084.2|2082.2|2082.5|2080.5|2087|2084.4|2082.1|2080|252
1669019700000|2022-11-21 08:35:00|2082.9|2079.9|2079.6|2077.6|2083.6|2081.5|2079.5|2077|230
1669020000000|2022-11-21 08:40:00|2079.8|2077.8|2076.5|2074.5|2079.8|2077.8|2076|2074|228
1669020300000|2022-11-21 08:45:00|2076.6|2074.6|2075.4|2073.4|2077.7|2075.7|2073.6|2071.6|248
1669020600000|2022-11-21 08:50:00|2075.3|2073.3|2072.6|2070.6|2075.3|2073.3|2071.9|2069.9|203
1669020900000|2022-11-21 08:55:00|2072.7|2070.7|2074.4|2072.4|2074.4|2072.4|2072.1|2070.1|189
1669021200000|2022-11-21 09:00:00|2074.3|2072.3|2073.1|2071.1|2076.3|2074|2072.9|2070.9|341
1669021500000|2022-11-21 09:05:00|2073.2|2071.2|2069.6|2067.6|2074.3|2072|2069.5|2067.5|297
1669021800000|2022-11-21 09:10:00|2069.7|2067.7|2064|2062|2070|2067.7|2063.4|2061.4|284
1669022100000|2022-11-21 09:15:00|2064.2|2062.2|2070|2067|2070.3|2068.3|2062.7|2060.7|343
1669022400000|2022-11-21 09:20:00|2069.6|2067.6|2068.6|2066.6|2070.9|2068.3|2066|2064|411
1669022700000|2022-11-21 09:25:00|2068.7|2066.7|2065.8|2063.8|2070.1|2068.1|2065.6|2063|332
1669023000000|2022-11-21 09:30:00|2065.7|2063.7|2067.6|2064.6|2067.6|2065.4|2064.1|2062.1|279
1669023300000|2022-11-21 09:35:00|2067.5|2064.5|2065.1|2063.1|2067.5|2065.3|2063.9|2061.6|266
1669023600000|2022-11-21 09:40:00|2065.3|2063.3|2061|2058|2065.9|2063.3|2059.8|2057.2|448
1669023900000|2022-11-21 09:45:00|2061.2|2058.2|2060.6|2057.6|2062.7|2060|2060.2|2057.3|348
1669024200000|2022-11-21 09:50:00|2060.7|2057.7|2063.9|2060.9|2065.2|2062.7|2059.7|2056.7|382
1669024500000|2022-11-21 09:55:00|2064|2061|2061.4|2059.4|2064.2|2061.3|2060.7|2058|338
1669024800000|2022-11-21 10:00:00|2061.6|2059.6|2066.8|2063.8|2067|2064|2061.1|2058.3|405
1669025100000|2022-11-21 10:05:00|2067|2064|2067|2064|2067.7|2065.1|2065.4|2063|323
1669025400000|2022-11-21 10:10:00|2067.1|2064.1|2066.3|2064.3|2069.3|2066.4|2066.1|2063.3|330
1669025700000|2022-11-21 10:15:00|2066.6|2063.6|2067.7|2064.7|2067.9|2064.9|2065.6|2062.9|261
1669026000000|2022-11-21 10:20:00|2067.8|2064.8|2067.8|2064.8|2068.9|2065.9|2066.6|2063.6|255
1669026300000|2022-11-21 10:25:00|2067.7|2064.7|2067|2064|2067.9|2064.9|2066|2063|220
1669026600000|2022-11-21 10:30:00|2067.1|2064.1|2067.7|2064.7|2068.6|2065.8|2066.2|2063.7|275
1669026900000|2022-11-21 10:35:00|2067.6|2064.6|2067.9|2065.9|2068.4|2065.9|2066.1|2063.9|229
1669027200000|2022-11-21 10:40:00|2068|2066|2066.6|2064.6|2068.9|2066.6|2065.6|2063.5|178
1669027500000|2022-11-21 10:45:00|2066.7|2064.7|2069.8|2067.8|2070.7|2068.3|2066.3|2063.9|225
1669027800000|2022-11-21 10:50:00|2069.7|2067.7|2070.5|2068.5|2071|2068.6|2068.5|2066|251
1669028100000|2022-11-21 10:55:00|2070.6|2068.6|2070.4|2067.4|2071.4|2068.9|2069.4|2067|231
1669028400000|2022-11-21 11:00:00|2070.5|2067.5|2067.2|2065.2|2070.5|2067.5|2067.2|2064.8|191
1669028700000|2022-11-21 11:05:00|2067.7|2064.7|2066.7|2064.7|2067.7|2065.7|2066.1|2063.7|187
1669029000000|2022-11-21 11:10:00|2066.6|2064.6|2067.2|2065.2|2067.6|2065.5|2065.5|2063.1|174
1669029300000|2022-11-21 11:15:00|2066.7|2064.7|2065.3|2063.3|2068.3|2066.3|2064.5|2062.2|162
1669029600000|2022-11-21 11:20:00|2065.5|2063.5|2065.6|2063.6|2066.4|2064.4|2064.4|2062|160
1669029900000|2022-11-21 11:25:00|2065.7|2063.7|2065.4|2063.4|2066|2063.8|2064.8|2062.6|166
1669030200000|2022-11-21 11:30:00|2065.3|2063.3|2066.7|2064.7|2066.7|2064.7|2064.7|2062.2|170
1669030500000|2022-11-21 11:35:00|2066.6|2064.6|2066.7|2064.7|2067.4|2065.3|2065.9|2062.9|153
1669030800000|2022-11-21 11:40:00|2066.4|2064.4|2065.8|2063.8|2067.8|2065.1|2065.5|2062.9|182
1669031100000|2022-11-21 11:45:00|2066.1|2064.1|2068.6|2066.6|2069.8|2067.2|2066|2064|224
1669031400000|2022-11-21 11:50:00|2068.7|2066.7|2066.7|2064.7|2069|2066.7|2066.4|2063.6|207
1669031700000|2022-11-21 11:55:00|2066.6|2064.6|2065.5|2062.5|2067.8|2065.4|2064.7|2062.1|193
1669032000000|2022-11-21 12:00:00|2065.6|2062.6|2064.8|2062.8|2066.7|2064.4|2063.9|2061.1|229
1669032300000|2022-11-21 12:05:00|2064.9|2062.9|2065|2063|2065.1|2063.1|2062.5|2060.4|264
1669032600000|2022-11-21 12:10:00|2065.2|2063.2|2063.9|2061.9|2067.6|2065.5|2063.7|2061.3|272
1669032900000|2022-11-21 12:15:00|2064|2062|2065.3|2063.3|2065.3|2063.3|2062.3|2060.1|198
1669033200000|2022-11-21 12:20:00|2065|2063|2066.9|2063.9|2067.5|2064.5|2063.7|2061.2|305
1669033500000|2022-11-21 12:25:00|2066.8|2063.8|2068.9|2065.9|2069|2066|2065.2|2062.4|316
1669033800000|2022-11-21 12:30:00|2068.7|2065.7|2068.6|2066.6|2070.5|2068|2067.9|2065|278
1669034100000|2022-11-21 12:35:00|2068.5|2066.5|2066.6|2064.6|2069.4|2066.9|2065.5|2062.9|281
1669034400000|2022-11-21 12:40:00|2066.7|2064.7|2066.6|2064.6|2068.3|2065.9|2066.6|2064.3|256
1669034700000|2022-11-21 12:45:00|2067.3|2064.3|2065|2063|2067.8|2065.2|2063.9|2061.8|268
1669035000000|2022-11-21 12:50:00|2065.1|2063.1|2067.3|2065.3|2067.8|2065.5|2064.4|2062|228
1669035300000|2022-11-21 12:55:00|2067.2|2065.2|2066.5|2064.5|2067.8|2065.8|2065.4|2063.2|246
1669035600000|2022-11-21 13:00:00|2066.6|2064.6|2067.7|2065.7|2069.6|2067.3|2063.7|2061.6|497
1669035900000|2022-11-21 13:05:00|2067.9|2065.9|2069.4|2067.4|2072|2069.6|2067.7|2065.4|382
1669036200000|2022-11-21 13:10:00|2069.5|2067.5|2071.2|2069.2|2072.5|2070.5|2069.5|2067.5|308
1669036500000|2022-11-21 13:15:00|2071.3|2069.3|2076.2|2074.2|2076.8|2074.8|2070.5|2068.5|314
1669036800000|2022-11-21 13:20:00|2075.8|2073.8|2080.3|2078.3|2080.3|2078.3|2075.5|2073.2|400
1669037100000|2022-11-21 13:25:00|2080.2|2078.2|2082.3|2080.3|2083.2|2081.2|2078.6|2076.6|495
1669037400000|2022-11-21 13:30:00|2082.1|2080.1|2086.7|2084.7|2087.2|2085|2079.6|2077.6|434
1669037700000|2022-11-21 13:35:00|2086.9|2084.9|2083.4|2081.4|2088.2|2086|2083.4|2081.4|403
1669038000000|2022-11-21 13:40:00|2083.5|2081.5|2084.3|2082.3|2084.6|2082.5|2081.6|2079.4|329
1669038300000|2022-11-21 13:45:00|2083.9|2081.9|2084.2|2081.2|2086.7|2084.1|2083.3|2080.9|326
1669038600000|2022-11-21 13:50:00|2084.3|2081.3|2086.8|2084.8|2088.4|2086.3|2083.3|2080.8|397
1669038900000|2022-11-21 13:55:00|2086.5|2084.5|2086.5|2084.5|2086.8|2084.8|2085.5|2083.5|199
1669039200000|2022-11-21 14:00:00|2086.4|2084.4|2084.8|2081.8|2087.2|2085.2|2083.7|2081.4|325
1669039500000|2022-11-21 14:05:00|2084.1|2082.1|2086.3|2084.3|2086.8|2084.8|2083.7|2081.4|231
1669039800000|2022-11-21 14:10:00|2086.2|2084.2|2086.7|2084.7|2087.3|2085.3|2085.2|2083|219
1669040100000|2022-11-21 14:15:00|2086.6|2084.6|2092.2|2090.2|2095.5|2093.2|2086.1|2084.1|518
1669040400000|2022-11-21 14:20:00|2092.1|2090.1|2089.5|2087.5|2093.2|2091.2|2088.4|2085.9|445
1669040700000|2022-11-21 14:25:00|2089.6|2087.6|2088.7|2086.7|2092.1|2089.6|2088.1|2085.7|514
1669041000000|2022-11-21 14:30:00|2089.1|2087.1|2083.2|2080.2|2090.6|2088.6|2082|2079.8|610
1669041300000|2022-11-21 14:35:00|2083.1|2080.1|2078.9|2076.9|2083.5|2081.5|2075|2073|461
1669041600000|2022-11-21 14:40:00|2079|2077|2076.2|2074.2|2083|2080.4|2075.8|2073.8|597
1669041900000|2022-11-21 14:45:00|2076|2074|2082.7|2080.7|2084.6|2082.3|2074.3|2072.3|539
1669042200000|2022-11-21 14:50:00|2082.8|2080.8|2080.7|2078.7|2084.9|2082.5|2080.4|2078.4|488
1669042500000|2022-11-21 14:55:00|2080.4|2078.4|2083.7|2081.7|2085|2083|2080.4|2078.4|519
1669042800000|2022-11-21 15:00:00|2083.9|2081.9|2080.5|2078.5|2086|2084|2080.4|2078.4|540
1669043100000|2022-11-21 15:05:00|2080.3|2078.3|2078.7|2076.7|2081.2|2079.2|2074.4|2072.4|469
1669043400000|2022-11-21 15:10:00|2078.9|2076.9|2077.9|2074.9|2081.5|2079.5|2077.4|2074.9|394
1669043700000|2022-11-21 15:15:00|2077.3|2075.3|2077.9|2075.9|2079.4|2077.3|2076.5|2074.2|367
1669044000000|2022-11-21 15:20:00|2077.8|2075.8|2074.1|2072.1|2077.9|2075.9|2074.1|2072.1|389
1669044300000|2022-11-21 15:25:00|2074.2|2072.2|2076.4|2074.4|2076.8|2074.8|2073.9|2071.9|336
1669044600000|2022-11-21 15:30:00|2076.3|2074.3|2076.4|2074.4|2079.9|2077.9|2075.4|2073.4|399
1669044900000|2022-11-21 15:35:00|2076.5|2074.5|2078.4|2076.4|2080.9|2078.4|2076.2|2074.2|413
1669045200000|2022-11-21 15:40:00|2078.3|2076.3|2081.1|2079.1|2081.5|2079.5|2078|2075.7|327
1669045500000|2022-11-21 15:45:00|2080.9|2078.9|2079.2|2077.2|2081.4|2079.4|2078.5|2076.1|438
1669045800000|2022-11-21 15:50:00|2078.6|2076.6|2076.2|2074.2|2079.1|2077.1|2076.1|2074.1|336
1669046100000|2022-11-21 15:55:00|2076.1|2074.1|2077.7|2075.7|2078.7|2076.6|2075.5|2073.5|300
1669046400000|2022-11-21 16:00:00|2077.6|2075.6|2075.2|2073.2|2078.1|2075.9|2074.7|2072.7|309
1669046700000|2022-11-21 16:05:00|2075.3|2073.3|2070.5|2068.5|2078|2075.6|2070.5|2068|390
1669047000000|2022-11-21 16:10:00|2070.6|2068.6|2073.8|2071.8|2074.6|2072.6|2070.1|2068.1|351
1669047300000|2022-11-21 16:15:00|2074.2|2071.2|2072.7|2070.7|2074.6|2072.2|2072.6|2070.3|254
1669047600000|2022-11-21 16:20:00|2073|2071|2072.1|2070.1|2074.1|2071.7|2071.8|2069.4|255
1669047900000|2022-11-21 16:25:00|2072.5|2069.5|2071.8|2069.8|2073.8|2071.4|2071.4|2069.4|249
1669048200000|2022-11-21 16:30:00|2071.5|2069.5|2071.9|2069.9|2073.7|2071.7|2071|2069|362
1669048500000|2022-11-21 16:35:00|2071.8|2069.8|2072.9|2070.9|2073.4|2071.4|2071.7|2069.7|268
1669048800000|2022-11-21 16:40:00|2072.8|2070.8|2072.4|2070.4|2073.5|2071.5|2071.7|2069.7|207
1669049100000|2022-11-21 16:45:00|2072.7|2070.7|2072.1|2070.1|2073.3|2071.3|2071.7|2069.7|254
1669049400000|2022-11-21 16:50:00|2072.3|2070.3|2071.3|2069.3|2073.2|2071.2|2069.8|2067.8|203
1669049700000|2022-11-21 16:55:00|2071.2|2069.2|2068.4|2066.4|2071.4|2069.4|2066.8|2064.8|201
1669050000000|2022-11-21 17:00:00|2068.3|2066.3|2078.9|2076.9|2079|2077|2068.3|2066.3|503
1669050300000|2022-11-21 17:05:00|2078.7|2076.7|2082.6|2080.6|2082.9|2080.9|2078.7|2076.7|437
1669050600000|2022-11-21 17:10:00|2082.5|2080.5|2082.2|2080.2|2083.9|2081.4|2082|2079.8|204
1669050900000|2022-11-21 17:15:00|2082.5|2080.5|2079.6|2077.6|2083.7|2081.2|2079|2076.8|292
1669051200000|2022-11-21 17:20:00|2079.2|2077.2|2079|2077|2080.9|2078.7|2078.1|2076.1|279
1669051500000|2022-11-21 17:25:00|2079.1|2077.1|2078.8|2076.8|2080.8|2078.8|2078.5|2076.5|255
1669051800000|2022-11-21 17:30:00|2078.7|2076.7|2084.8|2082.8|2084.8|2082.8|2078.6|2076.6|241
1669052100000|2022-11-21 17:35:00|2084.7|2082.7|2083.3|2081.3|2084.8|2082.8|2082.9|2080.9|248
1669052400000|2022-11-21 17:40:00|2083.6|2081.6|2084.3|2082.3|2084.9|2082.9|2083.4|2081.4|187
1669052700000|2022-11-21 17:45:00|2084.2|2082.2|2083.1|2081.1|2085.2|2083.2|2083|2081|212
1669053000000|2022-11-21 17:50:00|2083.2|2081.2|2084.3|2082.3|2085|2083|2082.7|2080.7|181
1669053300000|2022-11-21 17:55:00|2084|2082|2085.2|2083.2|2085.3|2083.3|2083.8|2081.8|201
1669053600000|2022-11-21 18:00:00|2084.7|2082.7|2086.7|2084.7|2087.5|2085.5|2083.6|2081.6|348
1669053900000|2022-11-21 18:05:00|2086.8|2084.8|2088.1|2086.1|2088.6|2086.6|2086.7|2084.7|266
1669054200000|2022-11-21 18:10:00|2088.3|2086.3|2090.4|2088.4|2091.9|2089.9|2088.2|2086.2|234
1669054500000|2022-11-21 18:15:00|2090.3|2088.3|2088.4|2086.4|2091.5|2089.5|2088.3|2086.3|221
1669054800000|2022-11-21 18:20:00|2088.3|2086.3|2085.4|2083.4|2089.9|2087.9|2085.2|2083.2|218
1669055100000|2022-11-21 18:25:00|2086.4|2084.4|2085.8|2083.8|2088.1|2086.1|2085.4|2083.4|283
1669055400000|2022-11-21 18:30:00|2085.9|2083.9|2085.5|2083.5|2087.1|2085.1|2084.6|2082.6|289
1669055700000|2022-11-21 18:35:00|2085.8|2083.8|2086.3|2084.3|2087|2085|2085|2083|201
1669056000000|2022-11-21 18:40:00|2086.2|2084.2|2084.1|2082.1|2086.3|2084.3|2084|2082|202
1669056300000|2022-11-21 18:45:00|2084|2082|2082.7|2080.7|2084.6|2082.6|2082.6|2080.6|139
1669056600000|2022-11-21 18:50:00|2082.8|2080.8|2082.6|2080.6|2083.6|2081.6|2082.2|2080.2|173
1669056900000|2022-11-21 18:55:00|2082.5|2080.5|2082|2080|2082.7|2080.7|2082|2080|115
1669057200000|2022-11-21 19:00:00|2082.1|2080.1|2084.7|2082.7|2085.5|2083.5|2082|2080|148
1669057500000|2022-11-21 19:05:00|2084.6|2082.6|2085.1|2083.1|2087|2084.6|2084.2|2082.2|192
1669057800000|2022-11-21 19:10:00|2085.6|2083.6|2086.5|2084.5|2087|2085|2084.5|2082.5|155
1669058100000|2022-11-21 19:15:00|2086.3|2084.3|2086.5|2084.5|2087.7|2085.6|2086|2084|172
1669058400000|2022-11-21 19:20:00|2086.6|2084.6|2084.1|2082.1|2087.2|2084.9|2083.9|2081.9|229
1669058700000|2022-11-21 19:25:00|2084.2|2082.2|2083.5|2081.5|2084.8|2082.8|2082.9|2080.9|250
1669059000000|2022-11-21 19:30:00|2083.4|2081.4|2084.3|2082.3|2084.9|2082.9|2083.2|2080.9|159
1669059300000|2022-11-21 19:35:00|2084.4|2082.4|2084.3|2082.3|2085.1|2083.1|2083.3|2081.3|160
1669059600000|2022-11-21 19:40:00|2084.2|2082.2|2083.1|2081.1|2084.4|2082.4|2082.9|2080.9|160
1669059900000|2022-11-21 19:45:00|2083|2081|2083.9|2081.9|2084.4|2082.4|2082.9|2080.9|166
1669060200000|2022-11-21 19:50:00|2083.8|2081.8|2083.1|2081.1|2084.6|2082.5|2083|2081|225
1669060500000|2022-11-21 19:55:00|2082.9|2080.9|2080.8|2078.8|2084|2082|2080.8|2078.5|288
1669060800000|2022-11-21 20:00:00|2081|2079|2084.3|2081.3|2084.9|2082.4|2080.9|2078.7|299
1669061100000|2022-11-21 20:05:00|2084.4|2081.4|2083.4|2080.4|2084.7|2082|2082|2079.6|301
1669061400000|2022-11-21 20:10:00|2083.3|2080.3|2082.3|2080.3|2083.6|2080.8|2081.6|2078.9|179
1669061700000|2022-11-21 20:15:00|2082.4|2080.4|2084|2082|2084.4|2082.1|2081.8|2079.4|191
1669062000000|2022-11-21 20:20:00|2083.9|2081.9|2083|2080|2085.2|2082.4|2082.2|2079.9|190
1669062300000|2022-11-21 20:25:00|2082.9|2079.9|2081.8|2079.8|2083|2080.5|2080.8|2078.3|184
1669062600000|2022-11-21 20:30:00|2081.7|2079.7|2082.8|2080.8|2084.3|2081.9|2081.7|2079.2|173
1669062900000|2022-11-21 20:35:00|2082.9|2080.9|2084.1|2082.1|2085.4|2082.9|2082.9|2080.9|183
1669063200000|2022-11-21 20:40:00|2084.3|2082.3|2083.8|2081.8|2085.4|2082.9|2083.5|2081.3|129
1669063500000|2022-11-21 20:45:00|2084|2082|2086.3|2083.3|2086.7|2084.3|2084|2081.3|175
1669063800000|2022-11-21 20:50:00|2086.5|2083.5|2086.5|2084.5|2087.7|2085.2|2086|2083.4|202
1669064100000|2022-11-21 20:55:00|2086.8|2083.8|2087.7|2084.7|2087.8|2085.3|2085.6|2083.6|207
1669064400000|2022-11-21 21:00:00|2087.5|2084.5|2087.2|2085.2|2087.5|2085.3|2086.2|2083.4|141
1669064700000|2022-11-21 21:05:00|2087.3|2085.3|2086.7|2084.7|2087.3|2085.3|2086.5|2084.1|67
1669065000000|2022-11-21 21:10:00|2086.6|2084.6|2087.8|2084.8|2087.8|2085.3|2086.5|2084.5|63
1669065300000|2022-11-21 21:15:00|2087.7|2084.7|2087.3|2085.3|2088.2|2085.8|2087.1|2084.7|43
1669065600000|2022-11-21 21:20:00|2087.2|2085.2|2087|2085|2087.7|2085.3|2086.7|2084.1|59
1669065900000|2022-11-21 21:25:00|2087.1|2085.1|2087.6|2084.6|2087.8|2085.3|2086.7|2084.4|85
1669066200000|2022-11-21 21:30:00|2087.7|2084.7|2087.6|2085.6|2088.1|2085.8|2087|2084.6|80
1669066500000|2022-11-21 21:35:00|2087.4|2085.4|2087.3|2084.3|2088.3|2085.7|2087.2|2084.2|54
1669066800000|2022-11-21 21:40:00|2087.2|2084.2|2086.5|2083.5|2087.3|2084.3|2085.5|2083.3|76
1669067100000|2022-11-21 21:45:00|2086.6|2083.6|2085.6|2083.6|2087.1|2084.3|2085.5|2082.8|60
1669067400000|2022-11-21 21:50:00|2085.4|2083.4|2087|2084|2087.5|2084.5|2085|2082|82
1669067700000|2022-11-21 21:55:00|2087.2|2084.2|2086.5|2083.5|2087.7|2084.7|2085.7|2081.5|89
1669071600000|2022-11-21 23:00:00|2086.3|2083.3|2086.3|2083.3|2087.6|2083.7|2085|2081.7|126
1669071900000|2022-11-21 23:05:00|2086.2|2083.2|2086.2|2083.2|2088.2|2083.8|2085.2|2081.8|70
1669072200000|2022-11-21 23:10:00|2086.1|2083.1|2085.6|2082.6|2087.2|2083.3|2085.2|2080.8|98
1669072500000|2022-11-21 23:15:00|2085.5|2082.5|2085.6|2082.6|2086|2083.4|2085.1|2082.4|75
1669072800000|2022-11-21 23:20:00|2085.7|2082.7|2086|2083|2086.7|2083.7|2085.5|2081.5|95
1669073100000|2022-11-21 23:25:00|2085.9|2082.9|2085.9|2082.9|2087.1|2084.1|2085.6|2082.6|127
1669073400000|2022-11-21 23:30:00|2085.8|2082.8|2087.2|2084.2|2087.2|2084.3|2085.7|2082.7|83
1669073700000|2022-11-21 23:35:00|2087.1|2084.1|2086.9|2083.9|2087.7|2085.1|2086.4|2083.6|97
1669074000000|2022-11-21 23:40:00|2087.4|2084.4|2087.4|2084.4|2087.5|2084.5|2086.4|2083.6|90
1669074300000|2022-11-21 23:45:00|2086.9|2084.9|2087|2085|2087.6|2085|2086.8|2084|69
1669074600000|2022-11-21 23:50:00|2086.9|2084.9|2086.5|2083.5|2088|2085|2086.3|2083.3|69
1669074900000|2022-11-21 23:55:00|2086.9|2083.9|2087.9|2084.9|2088|2085|2086.3|2083.6|90
1669075200000|2022-11-22 00:00:00|2087.8|2084.8|2087.9|2084.9|2088.5|2085.5|2086.4|2083.4|154
1669075500000|2022-11-22 00:05:00|2088|2085|2090.3|2087.3|2090.5|2087.5|2087.9|2084.9|128
1669075800000|2022-11-22 00:10:00|2090.2|2087.2|2092.2|2089.2|2092.6|2090.1|2089.8|2086.8|143
1669076100000|2022-11-22 00:15:00|2092.4|2089.4|2091.2|2088.2|2093|2090|2091|2088.2|142
1669076400000|2022-11-22 00:20:00|2091.6|2088.6|2092.6|2089.6|2093.1|2090.1|2090.7|2087.7|148
1669076700000|2022-11-22 00:25:00|2092.7|2089.7|2094.7|2091.7|2094.8|2091.8|2091.9|2089.2|129
1669077000000|2022-11-22 00:30:00|2094.6|2091.6|2094|2091|2095.1|2092.1|2092.7|2089.7|171
1669077300000|2022-11-22 00:35:00|2094.1|2091.1|2095.7|2092.7|2095.7|2092.7|2093|2090|184
1669077600000|2022-11-22 00:40:00|2095.8|2092.8|2095.6|2093.6|2096.8|2094.2|2094.5|2092.1|174
1669077900000|2022-11-22 00:45:00|2096.1|2093.1|2095.2|2092.2|2096.7|2093.7|2094|2091|164
1669078200000|2022-11-22 00:50:00|2095|2092|2095.1|2092.1|2095.8|2093.2|2093.6|2091.1|153
1669078500000|2022-11-22 00:55:00|2095.4|2092.4|2094.3|2091.3|2095.7|2092.7|2093.5|2090.9|147
1669078800000|2022-11-22 01:00:00|2094.2|2091.2|2098|2095|2099.1|2096.1|2092.2|2089.2|330
1669079100000|2022-11-22 01:05:00|2098.1|2095.1|2102.2|2099.2|2102.5|2100.3|2098|2095.1|300
1669079400000|2022-11-22 01:10:00|2101.9|2098.9|2108.9|2105.9|2109.5|2106.5|2101.2|2098.8|457
1669079700000|2022-11-22 01:15:00|2109|2106|2106|2103|2109.4|2106.6|2105.6|2102.6|336
1669080000000|2022-11-22 01:20:00|2105.9|2102.9|2107.3|2104.3|2108.6|2105.6|2105.8|2102.9|317
1669080300000|2022-11-22 01:25:00|2107.4|2104.4|2107|2104|2109.1|2106.1|2106.7|2103.7|279
1669080600000|2022-11-22 01:30:00|2107.1|2104.1|2112.1|2109.1|2112.7|2109.7|2106.7|2103.7|342
1669080900000|2022-11-22 01:35:00|2112.3|2109.3|2110.8|2107.8|2112.9|2110.2|2110.1|2107.2|250
1669081200000|2022-11-22 01:40:00|2110.1|2108.1|2107.9|2104.9|2111|2108.6|2107.9|2104.9|264
1669081500000|2022-11-22 01:45:00|2107.8|2104.8|2107|2104|2109.3|2106.9|2105.8|2103.4|222
1669081800000|2022-11-22 01:50:00|2106.9|2103.9|2107.1|2104.1|2108.1|2105.3|2104.4|2102.2|244
1669082100000|2022-11-22 01:55:00|2107|2104|2109.1|2106.1|2110.1|2107.6|2106.1|2103.5|249
1669082400000|2022-11-22 02:00:00|2109|2106|2106.1|2103.1|2109.2|2106.6|2105.5|2102.9|252
1669082700000|2022-11-22 02:05:00|2106.3|2103.3|2106.8|2103.8|2108.6|2106.4|2106.1|2103.3|300
1669083000000|2022-11-22 02:10:00|2106.7|2103.7|2108.8|2105.8|2109.9|2107|2106.2|2103.3|228
1669083300000|2022-11-22 02:15:00|2108.9|2105.9|2109.8|2106.8|2110.3|2107.9|2107.9|2105.5|152
1669083600000|2022-11-22 02:20:00|2109.7|2106.7|2107.1|2104.1|2111|2108.4|2106.6|2103.9|183
1669083900000|2022-11-22 02:25:00|2107|2104|2106.8|2104.8|2107.8|2105.4|2106.2|2103.7|136
1669084200000|2022-11-22 02:30:00|2106.7|2104.7|2104.8|2101.8|2107.3|2105|2104.7|2101.7|188
1669084500000|2022-11-22 02:35:00|2104.9|2101.9|2104.8|2101.8|2106.8|2104.3|2104.3|2101.3|194
1669084800000|2022-11-22 02:40:00|2104.3|2102.3|2107|2104|2107.5|2104.5|2104.2|2101.7|211
1669085100000|2022-11-22 02:45:00|2106.9|2103.9|2107.8|2104.8|2107.8|2105.2|2106.4|2103.4|251
1669085400000|2022-11-22 02:50:00|2107.7|2104.7|2108.2|2106.2|2110.3|2107.5|2106.8|2103.8|206
1669085700000|2022-11-22 02:55:00|2108.1|2106.1|2110.8|2107.8|2111.1|2108.4|2108.1|2105.8|215
1669086000000|2022-11-22 03:00:00|2110.9|2107.9|2106.7|2104.7|2111.4|2108.4|2105.6|2102.9|270
1669086300000|2022-11-22 03:05:00|2106.8|2104.8|2107.5|2105.5|2108.5|2105.8|2106.1|2103.4|157
1669086600000|2022-11-22 03:10:00|2108.1|2105.1|2109.7|2106.7|2110|2107.2|2107.5|2105.1|203
1669086900000|2022-11-22 03:15:00|2109.9|2106.9|2109.8|2106.8|2110.1|2107.3|2107.6|2105.1|170
1669087200000|2022-11-22 03:20:00|2110|2107|2111.6|2108.6|2111.8|2109.2|2109.6|2106.7|210
1669087500000|2022-11-22 03:25:00|2111.7|2108.7|2111.8|2108.8|2112.6|2110.1|2110.5|2107.8|212
1669087800000|2022-11-22 03:30:00|2112|2109|2111.3|2108.3|2112.1|2109.6|2109.5|2106.8|207
1669088100000|2022-11-22 03:35:00|2111.4|2108.4|2112.1|2109.1|2112.4|2110.3|2111.1|2108.4|139
1669088400000|2022-11-22 03:40:00|2112.2|2109.2|2112.3|2109.3|2112.9|2110.6|2111.3|2108.5|149
1669088700000|2022-11-22 03:45:00|2112.2|2109.2|2112.8|2110.8|2113.5|2111|2111.5|2108.9|123
1669089000000|2022-11-22 03:50:00|2112.9|2110.9|2112.3|2109.3|2115.4|2113.2|2112.1|2109.2|171
1669089300000|2022-11-22 03:55:00|2112.8|2109.8|2113.3|2110.3|2114.3|2112|2112.2|2109.8|121
1669089600000|2022-11-22 04:00:00|2112.9|2110.9|2113.6|2110.6|2113.9|2111.8|2112.4|2109.8|111
1669089900000|2022-11-22 04:05:00|2113.3|2110.3|2112.3|2109.3|2114.3|2111.7|2112|2109|176
1669090200000|2022-11-22 04:10:00|2112.2|2109.2|2113.4|2110.4|2113.8|2110.8|2111.4|2108.4|166
1669090500000|2022-11-22 04:15:00|2113.3|2110.3|2114.1|2111.1|2114.4|2111.7|2112.7|2110.2|112
1669090800000|2022-11-22 04:20:00|2114|2111|2113.7|2111.7|2114.9|2112.4|2113.6|2110.8|123
1669091100000|2022-11-22 04:25:00|2113.6|2111.6|2115.4|2112.4|2116|2113.6|2113.6|2110.7|136
1669091400000|2022-11-22 04:30:00|2115.7|2112.7|2115.8|2112.8|2116.9|2114.2|2115.1|2112.3|161
1669091700000|2022-11-22 04:35:00|2115.4|2112.4|2115.5|2113.5|2116.2|2113.7|2115.1|2112.2|131
1669092000000|2022-11-22 04:40:00|2115.4|2113.4|2116.2|2113.2|2116.7|2114.4|2115.3|2112.8|97
1669092300000|2022-11-22 04:45:00|2116.1|2113.1|2115.7|2113.7|2116.9|2114.5|2114.2|2111.8|113
1669092600000|2022-11-22 04:50:00|2116.1|2113.1|2115.4|2113.4|2117.2|2114.4|2115.2|2112.8|134
1669092900000|2022-11-22 04:55:00|2115.5|2113.5|2116|2114|2116.8|2114.3|2115.3|2112.8|122
1669093200000|2022-11-22 05:00:00|2116.4|2114.4|2115.7|2112.7|2117|2114.4|2115|2112|202
1669093500000|2022-11-22 05:05:00|2115.8|2112.8|2114|2111|2115.8|2113.2|2113.5|2110.7|187
1669093800000|2022-11-22 05:10:00|2113.6|2110.6|2114.7|2111.7|2115.2|2112.7|2113.2|2110.5|129
1669094100000|2022-11-22 05:15:00|2114.6|2111.6|2115.1|2113.1|2116.4|2114.2|2113.5|2110.5|210
1669094400000|2022-11-22 05:20:00|2115|2113|2113.8|2110.8|2115.9|2113.7|2113.4|2110.6|143
1669094700000|2022-11-22 05:25:00|2113.7|2110.7|2112.8|2109.8|2114|2111.4|2112.3|2109.7|188
1669095000000|2022-11-22 05:30:00|2112.7|2109.7|2110.1|2108.1|2112.8|2110.3|2109.7|2107.1|240
1669095300000|2022-11-22 05:35:00|2110.2|2108.2|2106.8|2103.8|2110.7|2108.2|2106.6|2103.6|230
1669095600000|2022-11-22 05:40:00|2106.7|2103.7|2105.7|2102.7|2107.3|2104.4|2105.5|2102.5|191
1669095900000|2022-11-22 05:45:00|2105.9|2102.9|2106.6|2104.6|2107.6|2104.7|2105.1|2102.5|193
1669096200000|2022-11-22 05:50:00|2106.5|2104.5|2106.6|2103.6|2108.2|2105.2|2105.2|2102.6|185
1669096500000|2022-11-22 05:55:00|2106.5|2103.5|2106.2|2103.2|2107|2104.2|2104.6|2102.1|227
1669096800000|2022-11-22 06:00:00|2106.3|2103.3|2107.8|2104.8|2108|2105.6|2106|2103.1|240
1669097100000|2022-11-22 06:05:00|2107.9|2104.9|2109.3|2106.3|2109.3|2106.7|2107.2|2104.6|190
1669097400000|2022-11-22 06:10:00|2109.2|2106.2|2109.1|2106.1|2110|2107.2|2107.7|2105|203
1669097700000|2022-11-22 06:15:00|2109|2106|2111.3|2108.3|2113.2|2110.7|2108.3|2105.4|211
1669098000000|2022-11-22 06:20:00|2111.2|2108.2|2109.1|2106.1|2112|2109.1|2109|2106.1|276
1669098300000|2022-11-22 06:25:00|2109.2|2106.2|2106.2|2103.2|2109.4|2106.7|2105.6|2103|207
1669098600000|2022-11-22 06:30:00|2106.4|2103.4|2104.6|2101.6|2107.9|2104.9|2103|2100|344
1669098900000|2022-11-22 06:35:00|2104.1|2101.1|2106.1|2103.1|2106.2|2103.7|2104.1|2101.1|211
1669099200000|2022-11-22 06:40:00|2106.5|2103.5|2104|2101|2106.7|2103.8|2103.1|2100.5|228
1669099500000|2022-11-22 06:45:00|2104.1|2101.1|2104.1|2101.1|2104.7|2102.4|2102.7|2100.1|239
1669099800000|2022-11-22 06:50:00|2104.3|2101.3|2106.7|2104.7|2107.2|2104.7|2103.3|2100.4|209
1669100100000|2022-11-22 06:55:00|2106.5|2104.5|2103.8|2100.8|2107.1|2104.6|2103.4|2100.4|276
1669100400000|2022-11-22 07:00:00|2103.9|2100.9|2104.4|2102.4|2107.6|2105.6|2103|2100|213
1669100700000|2022-11-22 07:05:00|2104.8|2102.8|2106.1|2104.1|2106.7|2104.7|2103.3|2101.3|255
1669101000000|2022-11-22 07:10:00|2106.4|2104.4|2104.5|2102.5|2106.9|2104.4|2103|2100.8|235
1669101300000|2022-11-22 07:15:00|2104.6|2102.6|2104.6|2102.6|2106.5|2104.1|2104.1|2101.9|263
1669101600000|2022-11-22 07:20:00|2105.3|2102.3|2104.6|2102.6|2106.5|2104.5|2102.8|2100.7|312
1669101900000|2022-11-22 07:25:00|2104.5|2102.5|2105.3|2103.3|2107.8|2105.8|2104.4|2102.4|178
1669102200000|2022-11-22 07:30:00|2105.4|2103.4|2107.1|2105.1|2108|2105.6|2104.9|2102.3|222
1669102500000|2022-11-22 07:35:00|2107|2105|2103.1|2101.1|2108.5|2106.1|2102.7|2100.5|316
1669102800000|2022-11-22 07:40:00|2102.9|2100.9|2108|2106|2108.5|2106.3|2102.6|2100.3|393
1669103100000|2022-11-22 07:45:00|2108.2|2106.2|2110.5|2108.5|2111.3|2108.9|2107.5|2105|329
1669103400000|2022-11-22 07:50:00|2110.4|2108.4|2113|2110|2113.3|2111|2110.4|2108|258
1669103700000|2022-11-22 07:55:00|2112.7|2110.7|2112.1|2109.1|2114.7|2112.1|2111.5|2109|240
1669104000000|2022-11-22 08:00:00|2112|2109|2108.8|2106.8|2113.4|2111.4|2108|2105.9|385
1669104300000|2022-11-22 08:05:00|2109|2107|2110.4|2107.4|2112.3|2109.9|2108.5|2106|367
1669104600000|2022-11-22 08:10:00|2110.5|2107.5|2111.6|2108.6|2113.4|2111.4|2109.6|2106.9|331
1669104900000|2022-11-22 08:15:00|2111.4|2109.4|2114.7|2112.7|2115.4|2113.4|2111.3|2108.8|305
1669105200000|2022-11-22 08:20:00|2114.8|2112.8|2113.4|2111.4|2116.1|2113.7|2112.6|2110.6|321
1669105500000|2022-11-22 08:25:00|2113.3|2111.3|2116.5|2114.5|2121.6|2119.4|2113.3|2111.3|530
1669105800000|2022-11-22 08:30:00|2116.7|2114.7|2114.8|2112.8|2118.8|2116.8|2113.7|2111.3|547
1669106100000|2022-11-22 08:35:00|2114.9|2112.9|2114.4|2112.4|2116.8|2114.3|2113.3|2110.9|365
1669106400000|2022-11-22 08:40:00|2114.3|2112.3|2111|2108|2114.8|2112.8|2110.1|2107.1|314
1669106700000|2022-11-22 08:45:00|2110.9|2107.9|2112.4|2110.4|2113.6|2111.4|2109|2106.5|372
1669107000000|2022-11-22 08:50:00|2112.3|2110.3|2112.6|2110.6|2115|2112.9|2111|2108.9|443
1669107300000|2022-11-22 08:55:00|2112.9|2110.9|2112.9|2110.9|2114.6|2112.6|2111.4|2109.4|326
1669107600000|2022-11-22 09:00:00|2112.8|2110.8|2115.6|2113.6|2117.4|2114.7|2110.6|2108.4|519
1669107900000|2022-11-22 09:05:00|2115.7|2113.7|2114.3|2112.3|2116.6|2113.9|2114.2|2111.8|257
1669108200000|2022-11-22 09:10:00|2114.4|2112.4|2114.2|2112.2|2115.2|2112.9|2112.7|2110.4|265
1669108500000|2022-11-22 09:15:00|2114.3|2112.3|2114|2112|2116.2|2113.8|2113.3|2110.7|284
1669108800000|2022-11-22 09:20:00|2113.9|2111.9|2113.2|2111.2|2114.5|2112.5|2111.5|2109.5|320
1669109100000|2022-11-22 09:25:00|2112.8|2110.8|2117.1|2115.1|2117.8|2115.8|2112.7|2110.7|346
1669109400000|2022-11-22 09:30:00|2117|2115|2121.3|2119.3|2122.5|2120.3|2117|2115|363
1669109700000|2022-11-22 09:35:00|2121.4|2119.4|2116.8|2114.8|2121.5|2119.5|2113|2110.5|450
1669110000000|2022-11-22 09:40:00|2116.9|2114.9|2116.5|2114.5|2118.2|2115.5|2115.3|2113.1|370
1669110300000|2022-11-22 09:45:00|2117.2|2114.2|2120.9|2118.9|2121.6|2119.4|2116.4|2114|346
1669110600000|2022-11-22 09:50:00|2121|2119|2118.9|2116.9|2121.1|2119.1|2117.2|2115.2|292
1669110900000|2022-11-22 09:55:00|2118.8|2116.8|2117.9|2115.9|2118.9|2116.9|2117.3|2115.3|233
1669111200000|2022-11-22 10:00:00|2118.7|2115.7|2117.3|2115.3|2118.7|2116.6|2116.4|2114.1|280
1669111500000|2022-11-22 10:05:00|2117.4|2115.4|2116.7|2114.7|2118.2|2116|2116.6|2114.6|198
1669111800000|2022-11-22 10:10:00|2116.9|2114.9|2115.2|2113.2|2116.9|2114.9|2114.1|2112.1|220
1669112100000|2022-11-22 10:15:00|2115.3|2113.3|2116.1|2114.1|2116.3|2114.3|2114.7|2112.2|176
1669112400000|2022-11-22 10:20:00|2115.7|2113.7|2116.5|2114.5|2118.7|2116|2115.6|2113.6|238
1669112700000|2022-11-22 10:25:00|2116.6|2114.6|2116.4|2114.4|2118.7|2116|2116|2113.5|274
1669113000000|2022-11-22 10:30:00|2116.5|2114.5|2117.4|2115.4|2118.1|2116|2116.5|2114|152
1669113300000|2022-11-22 10:35:00|2117.5|2115.5|2118.9|2115.9|2120.1|2117.6|2117.4|2115.4|173
1669113600000|2022-11-22 10:40:00|2119|2116|2117.5|2115.5|2119|2116.5|2117.5|2114.9|98
1669113900000|2022-11-22 10:45:00|2117.6|2115.6|2116.5|2114.5|2118.2|2115.8|2116.5|2114.5|142
1669114200000|2022-11-22 10:50:00|2116.6|2114.6|2115.3|2113.3|2117.2|2115.2|2115.2|2113.2|137
1669114500000|2022-11-22 10:55:00|2115.8|2112.8|2115.1|2113.1|2116.1|2114.1|2114.5|2112.1|146
1669114800000|2022-11-22 11:00:00|2115.2|2113.2|2116.2|2114.2|2117.1|2115.1|2115.1|2113.1|190
1669115100000|2022-11-22 11:05:00|2116.3|2114.3|2117.6|2115.6|2118.9|2116.9|2115.7|2113.7|193
1669115400000|2022-11-22 11:10:00|2117.7|2115.7|2116.3|2114.3|2119.4|2117.3|2115.6|2113.6|231
1669115700000|2022-11-22 11:15:00|2116.1|2114.1|2122.5|2120.5|2122.6|2120.6|2115|2113|295
1669116000000|2022-11-22 11:20:00|2122.4|2120.4|2123.5|2121.5|2124.2|2121.8|2121.5|2119.5|252
1669116300000|2022-11-22 11:25:00|2123.6|2121.6|2125|2123|2125.8|2123.8|2123.1|2121.1|270
1669116600000|2022-11-22 11:30:00|2125.1|2123.1|2126.3|2124.3|2126.7|2124.7|2124.6|2122.4|321
1669116900000|2022-11-22 11:35:00|2126.2|2124.2|2127.9|2124.9|2135.3|2132.7|2126|2124|334
1669117200000|2022-11-22 11:40:00|2127.2|2125.2|2125.7|2123.7|2127.8|2125.4|2125.6|2123.2|297
1669117500000|2022-11-22 11:45:00|2125.9|2123.9|2126.5|2124.5|2128.1|2125.8|2125.1|2122.9|290
1669117800000|2022-11-22 11:50:00|2126.6|2124.6|2129.5|2127.5|2130.2|2127.7|2126.2|2124.2|177
1669118100000|2022-11-22 11:55:00|2129.6|2127.6|2132.6|2129.6|2133.7|2131.7|2129|2126.9|261
1669118400000|2022-11-22 12:00:00|2132.3|2130.3|2126.7|2124.7|2132.3|2130.3|2126.3|2124.3|324
1669118700000|2022-11-22 12:05:00|2126.5|2124.5|2127.6|2125.6|2128.9|2126.9|2126.5|2124.3|305
1669119000000|2022-11-22 12:10:00|2127.7|2125.7|2129|2127|2129|2127|2127|2125|191
1669119300000|2022-11-22 12:15:00|2128.7|2126.7|2126.6|2124.6|2128.8|2126.8|2126.4|2124.4|171
1669119600000|2022-11-22 12:20:00|2126.7|2124.7|2126|2124|2126.8|2124.8|2125.4|2123.2|246
1669119900000|2022-11-22 12:25:00|2126.1|2124.1|2126|2124|2126.9|2124.6|2125.5|2123.5|257
1669120200000|2022-11-22 12:30:00|2126.1|2124.1|2125.7|2123.7|2128.6|2126.3|2125.7|2123.4|244
1669120500000|2022-11-22 12:35:00|2125.8|2123.8|2125.4|2122.4|2126.9|2124.3|2125.2|2122.2|274
1669120800000|2022-11-22 12:40:00|2125.7|2122.7|2123.4|2120.4|2125.8|2123.3|2122.9|2120.3|182
1669121100000|2022-11-22 12:45:00|2123.3|2120.3|2124.6|2122.6|2124.8|2122.8|2122.2|2120.2|187
1669121400000|2022-11-22 12:50:00|2124.5|2122.5|2124.3|2122.3|2125.9|2123.9|2123.8|2121.8|138
1669121700000|2022-11-22 12:55:00|2124.6|2122.6|2122.2|2120.2|2124.7|2122.7|2122|2120|267
1669122000000|2022-11-22 13:00:00|2122.1|2120.1|2121.1|2119.1|2126.7|2124.7|2121|2119|449
1669122300000|2022-11-22 13:05:00|2121|2119|2119.2|2117.2|2123.5|2121.5|2119|2117|362
1669122600000|2022-11-22 13:10:00|2119.3|2117.3|2120.2|2118.2|2122.6|2120.6|2119.2|2117.2|343
1669122900000|2022-11-22 13:15:00|2120.6|2118.6|2120.7|2118.7|2125.3|2122.9|2119.6|2117.6|398
1669123200000|2022-11-22 13:20:00|2120.3|2118.3|2117.6|2114.6|2122.8|2120.8|2115|2113|441
1669123500000|2022-11-22 13:25:00|2116.8|2114.8|2115.3|2113.3|2118.5|2116.5|2114.1|2112|393
1669123800000|2022-11-22 13:30:00|2115.4|2113.4|2114.5|2112.5|2117.6|2115.6|2114|2112|358
1669124100000|2022-11-22 13:35:00|2114.6|2112.6|2113.5|2111.5|2115.8|2113.5|2113.4|2111|298
1669124400000|2022-11-22 13:40:00|2113.4|2111.4|2110.4|2108.4|2114.6|2112.1|2110.1|2108.1|307
1669124700000|2022-11-22 13:45:00|2110.3|2108.3|2113.6|2111.6|2114|2111.9|2108.9|2106.9|312
1669125000000|2022-11-22 13:50:00|2113.7|2111.7|2111.1|2109.1|2115.3|2112.9|2110.9|2108.9|300
1669125300000|2022-11-22 13:55:00|2110.9|2108.9|2110.5|2108.5|2112.4|2109.8|2109.1|2107.1|292
1669125600000|2022-11-22 14:00:00|2110.4|2108.4|2107.6|2105.6|2111.5|2109.1|2107.2|2105.2|345
1669125900000|2022-11-22 14:05:00|2107.5|2105.5|2108.7|2106.7|2108.7|2106.7|2107.2|2104.8|253
1669126200000|2022-11-22 14:10:00|2108.6|2106.6|2108|2105|2111.1|2109.1|2106.5|2104.1|441
1669126500000|2022-11-22 14:15:00|2108.3|2105.3|2107.4|2105.4|2109.9|2107.9|2106.6|2104.1|271
1669126800000|2022-11-22 14:20:00|2107.3|2105.3|2110.3|2108.3|2110.9|2108.5|2107|2104.8|249
1669127100000|2022-11-22 14:25:00|2110.4|2108.4|2111.8|2109.8|2112.9|2110.6|2110|2108|353
1669127400000|2022-11-22 14:30:00|2111.7|2109.7|2106.6|2104.6|2111.9|2109.9|2105.4|2103.4|496
1669127700000|2022-11-22 14:35:00|2106.8|2104.8|2115|2113|2115.7|2113.7|2106.8|2104.8|521
1669128000000|2022-11-22 14:40:00|2115.2|2113.2|2113.8|2111.8|2116|2114|2111.5|2109.5|511
1669128300000|2022-11-22 14:45:00|2114.1|2112.1|2120.3|2118.3|2120.5|2118.5|2113.6|2111.6|370
1669128600000|2022-11-22 14:50:00|2120.4|2118.4|2117.1|2115.1|2120.5|2118.5|2116.9|2114.9|450
1669128900000|2022-11-22 14:55:00|2116.8|2114.8|2118.5|2115.5|2119.9|2117.1|2116|2114|409
1669129200000|2022-11-22 15:00:00|2118|2115|2118.5|2116.5|2118.9|2116.6|2115|2112.5|485
1669129500000|2022-11-22 15:05:00|2118.4|2116.4|2119|2117|2120.9|2118.3|2115.2|2112.5|429
1669129800000|2022-11-22 15:10:00|2119.1|2117.1|2118.2|2116.2|2120.9|2118.2|2115.2|2112.9|456
1669130100000|2022-11-22 15:15:00|2118.4|2116.4|2117.9|2114.9|2119.4|2117.4|2116.8|2114.3|441
1669130400000|2022-11-22 15:20:00|2117.8|2114.8|2117.9|2115.9|2121.4|2119.4|2117.3|2114.8|407
1669130700000|2022-11-22 15:25:00|2118.3|2116.3|2118.8|2116.8|2120|2117.8|2117.3|2115.2|300
1669131000000|2022-11-22 15:30:00|2118.7|2116.7|2114.7|2111.7|2120.6|2118.1|2114.2|2111.7|391
1669131300000|2022-11-22 15:35:00|2113.9|2111.9|2112.9|2110.9|2115.4|2112.9|2112.4|2110|329
1669131600000|2022-11-22 15:40:00|2112.8|2110.8|2111.2|2109.2|2113.6|2111.2|2108.8|2106.8|394
1669131900000|2022-11-22 15:45:00|2111|2109|2110.7|2108.7|2111.5|2109.4|2108.9|2106.9|307
1669132200000|2022-11-22 15:50:00|2110.9|2108.9|2111.4|2109.4|2112.2|2110|2110.2|2108.2|424
1669132500000|2022-11-22 15:55:00|2111.3|2109.3|2110.7|2108.7|2112.7|2110.7|2110.3|2108|300
1669132800000|2022-11-22 16:00:00|2110.6|2108.6|2106.4|2104.4|2110.8|2108.7|2106.4|2104.4|336
1669133100000|2022-11-22 16:05:00|2106.5|2104.5|2105.4|2103.4|2107.5|2105|2105.4|2103.4|294
1669133400000|2022-11-22 16:10:00|2105.5|2103.5|2101.5|2099.5|2106.9|2104.6|2101.5|2099.5|285
1669133700000|2022-11-22 16:15:00|2101.4|2099.4|2104.3|2102.3|2105|2103|2101.1|2099.1|229
1669134000000|2022-11-22 16:20:00|2104.2|2102.2|2103.8|2101.8|2104.3|2102.3|2102.9|2100.8|228
1669134300000|2022-11-22 16:25:00|2103.7|2101.7|2101.6|2099.6|2104.8|2102.4|2101.6|2099.6|185
1669134600000|2022-11-22 16:30:00|2101.7|2099.7|2101.2|2099.2|2102.8|2100.5|2099.7|2097.2|267
1669134900000|2022-11-22 16:35:00|2100.8|2098.8|2100.7|2098.7|2101.8|2099.8|2099.8|2097.8|244
1669135200000|2022-11-22 16:40:00|2100.6|2098.6|2102.5|2100.5|2103.4|2101.4|2100.4|2098.4|268
1669135500000|2022-11-22 16:45:00|2102.4|2100.4|2103.3|2101.3|2104.3|2102|2102.3|2099.9|214
1669135800000|2022-11-22 16:50:00|2103.2|2101.2|2103.8|2101.8|2104.3|2101.9|2101.7|2099.3|176
1669136100000|2022-11-22 16:55:00|2103.9|2101.9|2103.4|2101.4|2104.4|2101.9|2102.7|2100.2|162
1669136400000|2022-11-22 17:00:00|2103.3|2101.3|2103.4|2101.4|2104.5|2102.5|2102.8|2100.5|180
1669136700000|2022-11-22 17:05:00|2103.3|2101.3|2102|2100|2103.5|2101.5|2101.5|2099.5|216
1669137000000|2022-11-22 17:10:00|2101.9|2099.9|2100.5|2098.5|2102.1|2100.1|2100.4|2098.4|197
1669137300000|2022-11-22 17:15:00|2100.4|2098.4|2098.6|2096.6|2100.9|2098.9|2097.5|2095.1|224
1669137600000|2022-11-22 17:20:00|2098.5|2096.5|2096.7|2094.7|2099.1|2096.5|2094.5|2092.3|285
1669137900000|2022-11-22 17:25:00|2096.3|2094.3|2093.7|2091.7|2096.3|2094.3|2093.1|2091.1|272
1669138200000|2022-11-22 17:30:00|2093.9|2091.9|2096|2094|2096.3|2094|2092.9|2090.9|210
1669138500000|2022-11-22 17:35:00|2096.2|2094.2|2096.2|2094.2|2097.2|2095.2|2093|2091|264
1669138800000|2022-11-22 17:40:00|2096.1|2094.1|2096.3|2094.3|2097.3|2095.1|2094.2|2091.7|236
1669139100000|2022-11-22 17:45:00|2096.5|2094.5|2099|2097|2099.1|2097.1|2095.4|2093.4|221
1669139400000|2022-11-22 17:50:00|2099.1|2097.1|2098.9|2096.9|2099.8|2097.6|2098.5|2096|186
1669139700000|2022-11-22 17:55:00|2099|2097|2099.1|2097.1|2099.6|2097.6|2097.9|2095.6|209
1669140000000|2022-11-22 18:00:00|2099|2097|2101.1|2099.1|2101.3|2099.1|2096.1|2093.6|295
1669140300000|2022-11-22 18:05:00|2101|2099|2100.4|2098.4|2101.5|2099.5|2099|2097|236
1669140600000|2022-11-22 18:10:00|2100.3|2098.3|2101.5|2099.5|2101.9|2099.9|2100.3|2098.3|233
1669140900000|2022-11-22 18:15:00|2101.4|2099.4|2101.4|2099.4|2103|2101|2100.7|2098.7|156
1669141200000|2022-11-22 18:20:00|2101.5|2099.5|2103.1|2101.1|2104.7|2102.7|2100.8|2098.8|230
1669141500000|2022-11-22 18:25:00|2102.8|2100.8|2105.4|2103.4|2106.1|2103.8|2102.8|2100.8|224
1669141800000|2022-11-22 18:30:00|2105.6|2103.6|2104.8|2102.8|2106.7|2104.4|2104.8|2102.8|131
1669142100000|2022-11-22 18:35:00|2104.9|2102.9|2103.2|2101.2|2105.2|2103.2|2102.4|2100.1|175
1669142400000|2022-11-22 18:40:00|2103.3|2101.3|2106.3|2104.3|2106.8|2104.6|2103.3|2101.3|129
1669142700000|2022-11-22 18:45:00|2106.2|2104.2|2106.1|2104.1|2106.4|2104.4|2103.7|2101.7|167
1669143000000|2022-11-22 18:50:00|2106.2|2104.2|2106.9|2104.9|2107.4|2105.4|2104.7|2102.7|135
1669143300000|2022-11-22 18:55:00|2107.7|2105.7|2108.1|2106.1|2109.5|2107.5|2107.5|2105.5|162
1669143600000|2022-11-22 19:00:00|2108.2|2106.2|2105.3|2103.3|2108.6|2106.6|2104.3|2102.3|220
1669143900000|2022-11-22 19:05:00|2105.2|2103.2|2105.1|2103.1|2105.7|2103.4|2104.3|2102.2|190
1669144200000|2022-11-22 19:10:00|2105|2103|2108.1|2105.1|2108.2|2105.7|2105|2103|150
1669144500000|2022-11-22 19:15:00|2108.2|2105.2|2107.7|2105.7|2108.3|2106.2|2107.2|2105|139
1669144800000|2022-11-22 19:20:00|2107.6|2105.6|2107.3|2105.3|2108.3|2105.8|2106.6|2104.6|128
1669145100000|2022-11-22 19:25:00|2107.2|2105.2|2106.6|2104.6|2108.1|2105.9|2106.4|2104.2|107
1669145400000|2022-11-22 19:30:00|2106.7|2104.7|2106.5|2104.5|2106.9|2104.9|2106.1|2104.1|128
1669145700000|2022-11-22 19:35:00|2106.6|2104.6|2107|2105|2107.8|2105.8|2106.5|2104.5|132
1669146000000|2022-11-22 19:40:00|2106.9|2104.9|2104.4|2102.4|2107.1|2105.1|2104.3|2102.3|141
1669146300000|2022-11-22 19:45:00|2104.3|2102.3|2104.9|2101.9|2105.6|2103.3|2104.3|2101.5|204
1669146600000|2022-11-22 19:50:00|2104.7|2101.7|2106.1|2104.1|2107.1|2104.3|2104.5|2101.5|129
1669146900000|2022-11-22 19:55:00|2106|2104|2106.2|2104.2|2106.9|2104.5|2105.6|2103.1|166
1669147200000|2022-11-22 20:00:00|2106.1|2104.1|2107.2|2104.2|2107.6|2105.1|2105.6|2103.1|198
1669147500000|2022-11-22 20:05:00|2107.1|2104.1|2106.4|2103.4|2107.4|2104.7|2105.5|2103|209
1669147800000|2022-11-22 20:10:00|2106.6|2103.6|2106.1|2104.1|2107|2104.6|2105.5|2103.1|135
1669148100000|2022-11-22 20:15:00|2106|2104|2106.3|2104.3|2106.6|2104.4|2105.5|2103|89
1669148400000|2022-11-22 20:20:00|2106.5|2104.5|2107.5|2104.5|2107.6|2104.7|2105.6|2103.1|112
1669148700000|2022-11-22 20:25:00|2107.6|2104.6|2108.6|2105.6|2108.6|2106.2|2106.2|2103.6|146
1669149000000|2022-11-22 20:30:00|2108.5|2105.5|2109.3|2107.3|2109.5|2107.5|2107.9|2105.3|97
1669149300000|2022-11-22 20:35:00|2109.2|2107.2|2108.4|2106.4|2109.6|2107.5|2108.2|2105.7|120
1669149600000|2022-11-22 20:40:00|2108.5|2106.5|2108|2106|2108.8|2106.7|2107.7|2105.6|89
1669149900000|2022-11-22 20:45:00|2108.7|2105.7|2108.8|2105.8|2109.5|2106.5|2107.1|2104.1|151
1669150200000|2022-11-22 20:50:00|2109.4|2106.4|2108.3|2105.3|2109.8|2106.8|2108|2105|219
1669150500000|2022-11-22 20:55:00|2108.4|2105.4|2110.5|2107.5|2110.9|2107.9|2108.2|2105.2|204
1669150800000|2022-11-22 21:00:00|2110.6|2107.6|2109.9|2106.9|2110.7|2107.7|2109.6|2106.6|170
1669151100000|2022-11-22 21:05:00|2110|2107|2109.7|2106.7|2110.3|2107.3|2109.1|2106.1|104
1669151400000|2022-11-22 21:10:00|2109.4|2106.4|2110|2107|2110.3|2107.3|2109.4|2106.4|77
1669151700000|2022-11-22 21:15:00|2109.8|2106.8|2108.5|2106.5|2109.8|2107.4|2108.3|2106.3|51
1669152000000|2022-11-22 21:20:00|2108.4|2106.4|2109.3|2107.3|2109.4|2107.4|2108.4|2106.2|52
1669152300000|2022-11-22 21:25:00|2109.2|2107.2|2109.8|2107.8|2109.9|2107.9|2108.7|2106.5|62
1669152600000|2022-11-22 21:30:00|2110.5|2107.5|2109.5|2106.5|2110.5|2107.5|2108.5|2106|51
1669152900000|2022-11-22 21:35:00|2109.4|2106.4|2109.6|2106.6|2109.8|2106.8|2109.3|2106.3|31
1669153200000|2022-11-22 21:40:00|2109.5|2106.5|2109.3|2106.3|2109.9|2106.9|2109.2|2106.2|33
1669153500000|2022-11-22 21:45:00|2109.4|2106.4|2109.9|2106.9|2110.2|2107.2|2109.3|2106.3|56
1669153800000|2022-11-22 21:50:00|2109.8|2106.8|2109.6|2106.6|2110|2107|2109.1|2106.1|44
1669154100000|2022-11-22 21:55:00|2109.7|2106.7|2110|2107|2111.7|2107.4|2109.2|2105.8|61
1669158000000|2022-11-22 23:00:00|2109.2|2106.2|2108.4|2105.4|2109.3|2106.3|2108.2|2105.2|70
1669158300000|2022-11-22 23:05:00|2108.3|2105.3|2107.8|2104.8|2108.5|2105.5|2107.5|2104.5|61
1669158600000|2022-11-22 23:10:00|2107.9|2104.9|2108.7|2105.7|2108.9|2105.9|2107.4|2104.4|84
1669158900000|2022-11-22 23:15:00|2108.8|2105.8|2108.9|2105.9|2109.1|2106.1|2108.2|2105.2|72
1669159200000|2022-11-22 23:20:00|2108.8|2105.8|2109.3|2106.3|2109.5|2106.5|2108.5|2105.5|61
1669159500000|2022-11-22 23:25:00|2109.4|2106.4|2110.2|2107.2|2110.4|2107.5|2109.3|2106.4|84
1669159800000|2022-11-22 23:30:00|2110.4|2107.4|2110.5|2107.5|2110.9|2108.3|2109.3|2106.3|111
1669160100000|2022-11-22 23:35:00|2110.6|2107.6|2110|2107|2110.8|2108.2|2109.6|2106.6|75
1669160400000|2022-11-22 23:40:00|2109.9|2106.9|2109.4|2106.4|2110.3|2107.8|2109|2106|116
1669160700000|2022-11-22 23:45:00|2109.5|2106.5|2109.6|2106.6|2109.6|2106.8|2108.8|2105.9|92
1669161000000|2022-11-22 23:50:00|2109.5|2106.5|2109.3|2106.3|2109.5|2106.5|2108.9|2105.9|85
1669161300000|2022-11-22 23:55:00|2109.4|2106.4|2110.3|2107.3|2110.4|2107.9|2109.3|2106.3|82
1669161600000|2022-11-23 00:00:00|2110.2|2107.2|2112.4|2109.4|2112.9|2110.3|2109.8|2107.2|169
1669161900000|2022-11-23 00:05:00|2112.3|2109.3|2113|2110|2113|2110.1|2111.9|2109.1|105
1669162200000|2022-11-23 00:10:00|2112.9|2109.9|2113.3|2110.3|2114|2111.2|2112.7|2109.7|67
1669162500000|2022-11-23 00:15:00|2112.9|2110.9|2112.9|2109.9|2113.9|2111.4|2112.4|2109.8|64
1669162800000|2022-11-23 00:20:00|2113|2110|2112.9|2109.9|2113|2110.4|2112.2|2109.7|35
1669163100000|2022-11-23 00:25:00|2113|2110|2112.4|2109.4|2113|2110.4|2111.9|2109.4|25
1669163400000|2022-11-23 00:30:00|2112.5|2109.5|2113.2|2110.2|2113.4|2110.9|2112.1|2109.3|79
1669163700000|2022-11-23 00:35:00|2113|2110|2111.6|2108.6|2113.5|2110.5|2111.5|2108.5|174
1669164000000|2022-11-23 00:40:00|2111.5|2108.5|2111.9|2108.9|2112.6|2109.6|2111.5|2108.5|169
1669164300000|2022-11-23 00:45:00|2112|2109|2110.9|2107.9|2112|2109|2110.7|2107.7|176
1669164600000|2022-11-23 00:50:00|2111.1|2108.1|2110.8|2107.8|2111.6|2108.6|2110.7|2107.7|129
1669164900000|2022-11-23 00:55:00|2110.7|2107.7|2110.5|2107.5|2111|2108.1|2108.4|2105.4|204
1669165200000|2022-11-23 01:00:00|2110.1|2107.1|2110|2107|2111.4|2108.4|2108.3|2105.3|402
1669165500000|2022-11-23 01:05:00|2110.1|2107.1|2107.5|2104.5|2110.6|2107.6|2107.3|2104.4|220
1669165800000|2022-11-23 01:10:00|2107.6|2104.6|2105.3|2102.3|2107.6|2104.6|2105.2|2102.3|250
1669166100000|2022-11-23 01:15:00|2105.4|2102.4|2105.8|2102.8|2106.4|2103.4|2104.6|2101.9|325
1669166400000|2022-11-23 01:20:00|2105.9|2102.9|2104.5|2101.5|2106|2103|2104.1|2101.3|251
1669166700000|2022-11-23 01:25:00|2104.6|2101.6|2106.4|2103.4|2107|2104.5|2103.6|2101.1|256
1669167000000|2022-11-23 01:30:00|2105.7|2103.7|2107.4|2104.4|2107.4|2105.1|2105.1|2102.6|259
1669167300000|2022-11-23 01:35:00|2107.5|2104.5|2107.2|2104.2|2108.4|2105.4|2105.4|2103|217
1669167600000|2022-11-23 01:40:00|2107.1|2104.1|2106.8|2103.8|2109.2|2106.8|2106.5|2103.5|216
1669167900000|2022-11-23 01:45:00|2106.9|2103.9|2107.1|2104.1|2109.1|2106.2|2106.1|2103.6|226
1669168200000|2022-11-23 01:50:00|2107|2104|2108.5|2106.5|2109.4|2106.7|2106.6|2103.6|199
1669168500000|2022-11-23 01:55:00|2108.8|2105.8|2109.2|2106.2|2111.6|2108.6|2108.5|2105.8|183
1669168800000|2022-11-23 02:00:00|2109.3|2106.3|2108.8|2105.8|2110|2107|2107.9|2104.9|225
1669169100000|2022-11-23 02:05:00|2108.7|2105.7|2108.5|2105.5|2108.9|2105.9|2107|2104|176
1669169400000|2022-11-23 02:10:00|2108.4|2105.4|2109.3|2106.3|2109.4|2107|2107.4|2104.9|130
1669169700000|2022-11-23 02:15:00|2109.4|2106.4|2109.6|2106.6|2110.6|2108.1|2109.1|2106.1|142
1669170000000|2022-11-23 02:20:00|2109.5|2106.5|2107.8|2104.8|2109.9|2106.9|2107.2|2104.5|116
1669170300000|2022-11-23 02:25:00|2107.9|2104.9|2108.2|2106.2|2108.9|2106.3|2107.5|2104.5|107
1669170600000|2022-11-23 02:30:00|2108.3|2106.3|2107.2|2104.2|2109.8|2107.3|2106.8|2103.9|162
1669170900000|2022-11-23 02:35:00|2107.1|2104.1|2108.4|2105.4|2108.5|2105.7|2106.7|2104|154
1669171200000|2022-11-23 02:40:00|2108.3|2105.3|2108|2105|2109.4|2106.7|2107.7|2104.7|130
1669171500000|2022-11-23 02:45:00|2108.1|2105.1|2108.4|2105.4|2108.9|2105.9|2107.9|2104.9|129
1669171800000|2022-11-23 02:50:00|2108.3|2105.3|2110.2|2107.2|2110.3|2107.3|2108.3|2105.3|129
1669172100000|2022-11-23 02:55:00|2110.3|2107.3|2113.1|2110.1|2113.2|2110.7|2110.3|2107.3|190
1669172400000|2022-11-23 03:00:00|2112.9|2109.9|2110.4|2107.4|2113.1|2110.1|2109.9|2106.9|339
1669172700000|2022-11-23 03:05:00|2110|2107|2109|2106|2111.1|2108.1|2109|2106|239
1669173000000|2022-11-23 03:10:00|2109.4|2106.4|2109.7|2106.7|2110.4|2107.4|2108.7|2105.7|238
1669173300000|2022-11-23 03:15:00|2108.9|2106.9|2109|2106|2109.7|2107.4|2108.4|2105.9|118
1669173600000|2022-11-23 03:20:00|2109.1|2106.1|2108.2|2106.2|2109.6|2107.1|2107.6|2105.1|147
1669173900000|2022-11-23 03:25:00|2108.1|2106.1|2106.5|2103.5|2108.6|2106.1|2105.8|2103.1|135
1669174200000|2022-11-23 03:30:00|2106.6|2103.6|2106|2104|2107|2104.9|2105.5|2102.9|136
1669174500000|2022-11-23 03:35:00|2106.5|2103.5|2106.1|2103.1|2107.1|2104.1|2105.3|2102.9|98
1669174800000|2022-11-23 03:40:00|2106|2103|2106|2103|2106.9|2104.2|2105.5|2102.8|79
1669175100000|2022-11-23 03:45:00|2105.9|2102.9|2106.5|2103.5|2106.6|2104.2|2105.1|2102.4|111
1669175400000|2022-11-23 03:50:00|2106.3|2103.3|2104.9|2102.9|2106.5|2103.5|2104.8|2102.4|102
1669175700000|2022-11-23 03:55:00|2104.8|2102.8|2104.2|2101.2|2105.2|2102.8|2103.3|2100.8|109
1669176000000|2022-11-23 04:00:00|2104.3|2101.3|2097.7|2094.7|2104.3|2101.3|2094.7|2091.7|243
1669176300000|2022-11-23 04:05:00|2097.4|2094.4|2100.3|2097.3|2100.5|2097.6|2097.3|2094.3|185
1669176600000|2022-11-23 04:10:00|2100.2|2097.2|2099.9|2096.9|2100.8|2098.2|2099.4|2096.4|95
1669176900000|2022-11-23 04:15:00|2099.8|2096.8|2099.1|2096.1|2100.4|2097.6|2098.6|2095.6|111
1669177200000|2022-11-23 04:20:00|2098.7|2095.7|2097.7|2094.7|2098.9|2095.9|2096.7|2093.9|136
1669177500000|2022-11-23 04:25:00|2097.6|2094.6|2094.6|2091.6|2097.6|2094.6|2094|2091|127
1669177800000|2022-11-23 04:30:00|2094.4|2091.4|2095.5|2092.5|2095.7|2092.7|2094.1|2091.1|110
1669178100000|2022-11-23 04:35:00|2095.7|2092.7|2094.6|2091.6|2097.1|2094.1|2093.8|2090.8|171
1669178400000|2022-11-23 04:40:00|2094.7|2091.7|2094.6|2091.6|2095.4|2092.4|2093.5|2090.5|108
1669178700000|2022-11-23 04:45:00|2094.1|2091.1|2094.3|2091.3|2094.9|2091.9|2093.2|2090.2|175
1669179000000|2022-11-23 04:50:00|2093.8|2090.8|2093|2090|2095.2|2092.2|2092.9|2089.9|171
1669179300000|2022-11-23 04:55:00|2093.4|2090.4|2094.7|2091.7|2095.4|2092.4|2092.9|2089.9|149
1669179600000|2022-11-23 05:00:00|2094.9|2091.9|2094.1|2092.1|2095.8|2092.8|2092.5|2089.7|216
1669179900000|2022-11-23 05:05:00|2094.2|2092.2|2094.8|2092.8|2096.1|2093.3|2094.1|2091.7|128
1669180200000|2022-11-23 05:10:00|2094.7|2092.7|2095.6|2092.6|2096|2093.3|2094.5|2092|118
1669180500000|2022-11-23 05:15:00|2095.5|2092.5|2095|2093|2097|2094.5|2094.9|2092.5|122
1669180800000|2022-11-23 05:20:00|2095.1|2093.1|2098.7|2095.7|2099|2096|2095.1|2092.1|183
1669181100000|2022-11-23 05:25:00|2098.4|2095.4|2099.2|2096.2|2099.3|2096.4|2097.1|2094.6|187
1669181400000|2022-11-23 05:30:00|2099.1|2096.1|2098.5|2095.5|2100.7|2098|2097.7|2095.4|299
1669181700000|2022-11-23 05:35:00|2098.6|2095.6|2098.9|2095.9|2100.6|2098.1|2097.8|2095.5|162
1669182000000|2022-11-23 05:40:00|2099|2096|2101.4|2098.4|2101.5|2098.5|2098.7|2095.7|177
1669182300000|2022-11-23 05:45:00|2101.3|2098.3|2101.2|2098.2|2102.2|2099.2|2100.4|2097.5|173
1669182600000|2022-11-23 05:50:00|2101.3|2098.3|2100.9|2098.9|2102.4|2099.5|2100.7|2097.7|179
1669182900000|2022-11-23 05:55:00|2100.8|2098.8|2100.9|2097.9|2101.8|2099|2100.2|2097.2|179
1669183200000|2022-11-23 06:00:00|2100.8|2097.8|2102.6|2099.6|2102.9|2100.3|2100.8|2097.8|153
1669183500000|2022-11-23 06:05:00|2102.7|2099.7|2101.9|2099.9|2103.3|2100.5|2100.9|2098.3|125
1669183800000|2022-11-23 06:10:00|2102.2|2099.2|2102.8|2099.8|2103.1|2100.5|2101.3|2098.8|138
1669184100000|2022-11-23 06:15:00|2102.9|2099.9|2102.6|2100.6|2103.9|2101.3|2102.3|2099.5|120
1669184400000|2022-11-23 06:20:00|2102.7|2100.7|2104.3|2101.3|2104.6|2102.3|2102.6|2100.1|98
1669184700000|2022-11-23 06:25:00|2104.4|2101.4|2104|2102|2104.8|2102.4|2103.5|2101|123
1669185000000|2022-11-23 06:30:00|2104.1|2102.1|2105|2103|2105.5|2103|2104|2101.3|130
1669185300000|2022-11-23 06:35:00|2105.5|2103.5|2104.8|2101.8|2106.1|2103.6|2104.4|2101.6|131
1669185600000|2022-11-23 06:40:00|2104.9|2101.9|2108.8|2105.8|2108.8|2106.4|2104.4|2101.7|160
1669185900000|2022-11-23 06:45:00|2108.7|2105.7|2110.9|2107.9|2111|2108|2107|2104|197
1669186200000|2022-11-23 06:50:00|2110.8|2107.8|2113.4|2111.4|2114|2111.5|2110.7|2107.7|215
1669186500000|2022-11-23 06:55:00|2113.3|2111.3|2113.9|2110.9|2114.2|2111.6|2113.1|2110.7|129
1669186800000|2022-11-23 07:00:00|2113.8|2110.8|2113.3|2110.3|2114.2|2111.4|2112.6|2109.9|207
1669187100000|2022-11-23 07:05:00|2113.4|2110.4|2114.1|2112.1|2114.7|2112.4|2111.6|2109|204
1669187400000|2022-11-23 07:10:00|2114.2|2112.2|2114.9|2112.9|2115.3|2113.3|2113|2111|183
1669187700000|2022-11-23 07:15:00|2114.6|2112.6|2117.1|2115.1|2117.6|2115.4|2114.5|2112.5|189
1669188000000|2022-11-23 07:20:00|2117|2115|2118.4|2116.4|2120.8|2118.1|2117|2114.2|339
1669188300000|2022-11-23 07:25:00|2118.7|2115.7|2119.8|2116.8|2119.9|2116.9|2117.3|2114.9|253
1669188600000|2022-11-23 07:30:00|2120|2117|2123.4|2121.4|2124.5|2122|2119.4|2116.9|217
1669188900000|2022-11-23 07:35:00|2123.5|2121.5|2126.9|2124.9|2127.9|2125.6|2123.5|2120.7|266
1669189200000|2022-11-23 07:40:00|2127.4|2124.4|2129.1|2127.1|2130|2127.6|2126.4|2124|223
1669189500000|2022-11-23 07:45:00|2129.3|2127.3|2126.4|2123.4|2133.4|2131.4|2126.1|2123.4|370
1669189800000|2022-11-23 07:50:00|2126.5|2123.5|2127.6|2125.6|2129.2|2127.1|2125.6|2123|246
1669190100000|2022-11-23 07:55:00|2127.5|2125.5|2126.3|2124.3|2129|2126.7|2126.3|2124.3|205
1669190400000|2022-11-23 08:00:00|2126.4|2124.4|2121.9|2119.9|2128.8|2126.6|2121.9|2119.8|347
1669190700000|2022-11-23 08:05:00|2122|2120|2121.4|2119.4|2122.5|2120.1|2120.2|2118.2|335
1669191000000|2022-11-23 08:10:00|2121.3|2119.3|2120.8|2118.8|2122.7|2120.7|2120.3|2118.3|264
1669191300000|2022-11-23 08:15:00|2121.9|2118.9|2120.3|2118.3|2121.9|2119.5|2119.1|2117.1|257
1669191600000|2022-11-23 08:20:00|2120.1|2118.1|2120.4|2118.4|2122.9|2120.5|2120.1|2117.7|257
1669191900000|2022-11-23 08:25:00|2120.9|2117.9|2122.2|2120.2|2123.9|2121.8|2120.5|2117.9|242
1669192200000|2022-11-23 08:30:00|2122.3|2120.3|2121.4|2119.4|2122.9|2120.3|2117.4|2115.4|344
1669192500000|2022-11-23 08:35:00|2121.2|2119.2|2119.3|2117.3|2122.8|2120.4|2117.7|2115.7|305
1669192800000|2022-11-23 08:40:00|2119.2|2117.2|2117.4|2115.4|2120.6|2118.1|2116.9|2114.9|333
1669193100000|2022-11-23 08:45:00|2117.5|2115.5|2118.8|2115.8|2120.8|2118.2|2117.3|2115.3|303
1669193400000|2022-11-23 08:50:00|2118.9|2115.9|2117|2115|2120|2117.6|2116.7|2114.1|232
1669193700000|2022-11-23 08:55:00|2116.9|2114.9|2116.5|2113.5|2119.8|2117.5|2116.3|2113.4|264
1669194000000|2022-11-23 09:00:00|2116.7|2113.7|2118|2116|2118.3|2116|2114.3|2111.5|377
1669194300000|2022-11-23 09:05:00|2117.9|2115.9|2115.9|2112.9|2118|2116|2114.8|2111.8|238
1669194600000|2022-11-23 09:10:00|2116|2113|2115.3|2113.3|2118|2115.5|2115.3|2113|293
1669194900000|2022-11-23 09:15:00|2114.9|2112.9|2113.7|2111.7|2115.9|2113.9|2113.5|2111.1|322
1669195200000|2022-11-23 09:20:00|2113.6|2111.6|2116.7|2114.7|2117.3|2115.3|2112.4|2110.4|188
1669195500000|2022-11-23 09:25:00|2116.5|2114.5|2116.2|2113.2|2117.5|2115|2115.1|2113.1|201
1669195800000|2022-11-23 09:30:00|2116.3|2113.3|2117.6|2115.6|2117.7|2115.7|2113.5|2111.5|215
1669196100000|2022-11-23 09:35:00|2117.5|2115.5|2118.3|2116.3|2119|2117|2117.2|2115.2|191
1669196400000|2022-11-23 09:40:00|2118.2|2116.2|2119.4|2117.4|2120.4|2117.9|2118|2116|184
1669196700000|2022-11-23 09:45:00|2119.3|2117.3|2117.7|2115.7|2119.7|2117.7|2117.7|2115.3|183
1669197000000|2022-11-23 09:50:00|2117.8|2115.8|2120.2|2117.2|2120.7|2118.3|2117.6|2115.6|188
1669197300000|2022-11-23 09:55:00|2120.3|2117.3|2119.6|2116.6|2122|2119.4|2118.9|2116.2|276
1669197600000|2022-11-23 10:00:00|2119.5|2116.5|2116.9|2113.9|2120.1|2117.5|2116.1|2113.4|241
1669197900000|2022-11-23 10:05:00|2117.1|2114.1|2116.9|2114.9|2117.5|2114.9|2115.4|2112.9|205
1669198200000|2022-11-23 10:10:00|2116.8|2114.8|2111.7|2109.7|2116.9|2114.9|2111|2109|253
1669198500000|2022-11-23 10:15:00|2111.6|2109.6|2113.4|2110.4|2114.4|2111.4|2111.2|2109|203
1669198800000|2022-11-23 10:20:00|2113|2110|2115.1|2112.1|2115.1|2112.1|2112|2109.1|222
1669199100000|2022-11-23 10:25:00|2115|2112|2113.6|2110.6|2115.2|2112.5|2112.7|2109.7|271
1669199400000|2022-11-23 10:30:00|2113.9|2110.9|2116.5|2113.5|2116.5|2114.1|2113.4|2110.4|295
1669199700000|2022-11-23 10:35:00|2116.4|2113.4|2117.1|2114.1|2117.3|2115.2|2115.2|2112.7|172
1669200000000|2022-11-23 10:40:00|2117.2|2114.2|2118.1|2115.1|2118.8|2116.5|2116.6|2114.1|155
1669200300000|2022-11-23 10:45:00|2118.2|2115.2|2118.4|2116.4|2118.9|2116.9|2117|2114.3|131
1669200600000|2022-11-23 10:50:00|2118.3|2116.3|2119.1|2116.1|2119.3|2116.9|2116.9|2114.9|153
1669200900000|2022-11-23 10:55:00|2118.5|2116.5|2119.5|2116.5|2119.5|2117.5|2118.2|2115.7|159
1669201200000|2022-11-23 11:00:00|2119.6|2116.6|2120.7|2118.7|2122.1|2119.9|2119.2|2116.6|180
1669201500000|2022-11-23 11:05:00|2120.8|2118.8|2122|2119|2122.1|2119.5|2119.2|2116.7|224
1669201800000|2022-11-23 11:10:00|2121.9|2118.9|2123.6|2120.6|2123.6|2120.6|2120.3|2117.8|236
1669202100000|2022-11-23 11:15:00|2123.5|2120.5|2121.6|2119.6|2124.5|2122|2121.6|2119.2|167
1669202400000|2022-11-23 11:20:00|2121.5|2119.5|2123.6|2120.6|2124.1|2121.5|2121.1|2118.9|237
1669202700000|2022-11-23 11:25:00|2123.5|2120.5|2126.5|2124.5|2127.1|2124.6|2122.5|2119.9|176
1669203000000|2022-11-23 11:30:00|2127|2124|2123.9|2120.9|2127|2124.4|2123.6|2120.9|196
1669203300000|2022-11-23 11:35:00|2124|2121|2122|2119|2124.3|2121.9|2121|2118.6|191
1669203600000|2022-11-23 11:40:00|2122.1|2119.1|2122.1|2119.1|2122.2|2119.6|2120.2|2117.6|180
1669203900000|2022-11-23 11:45:00|2122|2119|2124|2121|2124.1|2121.1|2121.4|2118.9|181
1669204200000|2022-11-23 11:50:00|2124.2|2121.2|2127|2124|2128.4|2126.1|2123.4|2120.9|241
1669204500000|2022-11-23 11:55:00|2127.2|2124.2|2128.7|2125.7|2128.8|2125.8|2126.4|2123.4|260
1669204800000|2022-11-23 12:00:00|2128.6|2125.6|2129.4|2126.4|2129.5|2126.5|2127.4|2124.4|313
1669205100000|2022-11-23 12:05:00|2128.8|2125.8|2128.9|2125.9|2129.7|2126.7|2128.2|2125.2|240
1669205400000|2022-11-23 12:10:00|2129.3|2126.3|2127.4|2124.4|2131.1|2128.5|2126.8|2123.9|311
1669205700000|2022-11-23 12:15:00|2127.3|2124.3|2125.4|2122.4|2127.5|2124.5|2123.8|2120.8|240
1669206000000|2022-11-23 12:20:00|2125.3|2122.3|2125|2122|2126.2|2123.9|2124.3|2121.3|222
1669206300000|2022-11-23 12:25:00|2124.9|2121.9|2124.3|2121.3|2124.9|2122.4|2122.9|2119.9|183
1669206600000|2022-11-23 12:30:00|2124.1|2121.1|2124.3|2121.3|2125.9|2122.9|2122.7|2119.7|274
1669206900000|2022-11-23 12:35:00|2124.2|2121.2|2122.1|2119.1|2125.8|2122.8|2121.6|2118.6|412
1669207200000|2022-11-23 12:40:00|2122|2119|2119.3|2116.3|2122.8|2119.8|2119.2|2116.2|384
1669207500000|2022-11-23 12:45:00|2119.2|2116.2|2118.2|2115.2|2119.3|2116.3|2117.1|2114.1|206
1669207800000|2022-11-23 12:50:00|2118|2115|2117.2|2115.2|2118.7|2115.7|2116|2113.4|254
1669208100000|2022-11-23 12:55:00|2117.1|2115.1|2116.5|2114.5|2118.2|2115.2|2115.1|2112.6|326
1669208400000|2022-11-23 13:00:00|2116.8|2113.8|2112.5|2110.5|2116.9|2113.9|2112.2|2109.8|419
1669208700000|2022-11-23 13:05:00|2112.4|2110.4|2115.5|2113.5|2116.1|2113.8|2112.3|2110.3|349
1669209000000|2022-11-23 13:10:00|2115.7|2113.7|2118.9|2116.9|2119.1|2117.1|2115.4|2113.1|253
1669209300000|2022-11-23 13:15:00|2118.8|2116.8|2118.2|2116.2|2118.8|2116.8|2117.4|2115.2|241
1669209600000|2022-11-23 13:20:00|2118.3|2116.3|2113.8|2111.8|2118.7|2116.7|2112.2|2109.9|391
1669209900000|2022-11-23 13:25:00|2113.9|2110.9|2113.2|2110.2|2115.2|2112.3|2111.8|2108.8|369
1669210200000|2022-11-23 13:30:00|2112.9|2109.9|2118.7|2115.7|2123.6|2120.6|2105.9|2097.9|855
1669210500000|2022-11-23 13:35:00|2118.6|2115.6|2119.3|2117.3|2121.6|2119.6|2114.7|2112.2|723
1669210800000|2022-11-23 13:40:00|2119|2117|2110.7|2107.7|2120.3|2117.6|2109.4|2107.3|635
1669211100000|2022-11-23 13:45:00|2109.4|2107.4|2112.5|2110.5|2113.6|2111.4|2106.2|2104.2|620
1669211400000|2022-11-23 13:50:00|2112.3|2110.3|2120|2118|2120.6|2118.6|2112.3|2110.3|509
1669211700000|2022-11-23 13:55:00|2120.2|2118.2|2120.8|2118.8|2123.7|2121|2118.1|2116.1|505
1669212000000|2022-11-23 14:00:00|2120.4|2118.4|2123.4|2121.4|2124.1|2122.1|2119.2|2116.6|525
1669212300000|2022-11-23 14:05:00|2123.5|2121.5|2127.2|2125.2|2127.8|2125.8|2123.3|2121.3|433
1669212600000|2022-11-23 14:10:00|2127.3|2125.3|2124.7|2122.7|2130.8|2128.4|2124.6|2122.2|445
1669212900000|2022-11-23 14:15:00|2124.5|2122.5|2126.2|2124.2|2128.1|2126.1|2122.5|2120.5|395
1669213200000|2022-11-23 14:20:00|2126.5|2124.5|2124.1|2122.1|2128.7|2126.4|2123.8|2121.8|417
1669213500000|2022-11-23 14:25:00|2124.5|2122.5|2123.4|2120.4|2125.8|2123.8|2122|2119.4|346
1669213800000|2022-11-23 14:30:00|2123.7|2120.7|2124.8|2122.8|2125.1|2123.1|2119.8|2117.8|474
1669214100000|2022-11-23 14:35:00|2124.9|2122.9|2125.7|2122.7|2125.9|2123.9|2122.3|2119.7|432
1669214400000|2022-11-23 14:40:00|2125.8|2122.8|2121.3|2118.3|2126|2123.7|2119.2|2116.6|465
1669214700000|2022-11-23 14:45:00|2121.2|2118.2|2138.1|2135.1|2139.8|2136.8|2121.2|2118.2|872
1669215000000|2022-11-23 14:50:00|2138.3|2135.3|2140|2137|2145.9|2142.9|2136.7|2134.7|830
1669215300000|2022-11-23 14:55:00|2139.8|2136.8|2135|2132|2140.8|2137.8|2132.4|2129.4|633
1669215600000|2022-11-23 15:00:00|2135.6|2132.6|2131.1|2128.1|2138.5|2135.5|2128.7|2125.7|699
1669215900000|2022-11-23 15:05:00|2131|2128|2127.4|2125.4|2133.6|2130.9|2126.7|2123.7|646
1669216200000|2022-11-23 15:10:00|2127.3|2125.3|2126|2123|2128.5|2125.5|2124.5|2122.5|618
1669216500000|2022-11-23 15:15:00|2126.1|2123.1|2129.4|2126.4|2130|2127|2122|2119.6|634
1669216800000|2022-11-23 15:20:00|2129.5|2126.5|2127.3|2124.3|2129.5|2126.5|2125|2122.1|568
1669217100000|2022-11-23 15:25:00|2127.1|2124.1|2126.8|2123.8|2128.4|2126.4|2124.4|2122.4|541
1669217400000|2022-11-23 15:30:00|2126.5|2123.5|2125.5|2122.5|2129.2|2126.9|2124.5|2121.8|807
1669217700000|2022-11-23 15:35:00|2125.4|2122.4|2124.8|2121.8|2126.9|2123.9|2123.2|2120.2|713
1669218000000|2022-11-23 15:40:00|2124.7|2121.7|2127.3|2124.3|2128.8|2126.3|2124.7|2121.7|681
1669218300000|2022-11-23 15:45:00|2126.9|2124.9|2128.2|2126.2|2128.8|2126.8|2124.3|2122|505
1669218600000|2022-11-23 15:50:00|2128.3|2126.3|2129.7|2127.7|2131.3|2128.7|2128.2|2125.7|487
1669218900000|2022-11-23 15:55:00|2129.8|2127.8|2130.9|2127.9|2132.3|2129.8|2129.4|2127.2|536
1669219200000|2022-11-23 16:00:00|2131.1|2128.1|2127.9|2124.9|2132.1|2129.1|2126.9|2124.2|839
1669219500000|2022-11-23 16:05:00|2128|2125|2129.9|2126.9|2131|2128.4|2127.9|2124.9|727
1669219800000|2022-11-23 16:10:00|2130.2|2127.2|2132.3|2129.3|2132.5|2129.8|2129.5|2126.9|607
1669220100000|2022-11-23 16:15:00|2132.4|2129.4|2130.9|2127.9|2132.9|2130|2130.3|2127.8|579
1669220400000|2022-11-23 16:20:00|2130.8|2127.8|2133.3|2130.3|2134|2131|2130.4|2127.8|576
1669220700000|2022-11-23 16:25:00|2133.4|2130.4|2134|2131|2134.4|2131.4|2132.4|2129.4|585
1669221000000|2022-11-23 16:30:00|2134.3|2131.3|2134.9|2131.9|2135|2132.4|2132.9|2130.2|526
1669221300000|2022-11-23 16:35:00|2135|2132|2133.7|2130.7|2135.4|2132.6|2130.3|2127.5|590
1669221600000|2022-11-23 16:40:00|2133.6|2130.6|2134|2131|2134.4|2131.5|2132.5|2129.9|505
1669221900000|2022-11-23 16:45:00|2134.1|2131.1|2130.5|2127.5|2134.1|2131.1|2130.1|2127.1|589
1669222200000|2022-11-23 16:50:00|2130.6|2127.6|2127.9|2124.9|2131.3|2128.3|2127.6|2124.6|450
1669222500000|2022-11-23 16:55:00|2128|2125|2129.8|2126.8|2130.2|2127.2|2126.9|2123.9|531
1669222800000|2022-11-23 17:00:00|2129.6|2126.6|2130.6|2127.6|2130.8|2128.2|2128.3|2125.3|434
1669223100000|2022-11-23 17:05:00|2130.5|2127.5|2131.9|2128.9|2132|2129.2|2129.9|2126.9|402
1669223400000|2022-11-23 17:10:00|2131.8|2128.8|2133.3|2130.3|2134.1|2131.1|2131.2|2128.4|381
1669223700000|2022-11-23 17:15:00|2133.2|2130.2|2131.8|2128.8|2133.7|2130.7|2131.1|2128.4|389
1669224000000|2022-11-23 17:20:00|2131.7|2128.7|2132.4|2129.4|2133.1|2130.1|2131.2|2128.5|309
1669224300000|2022-11-23 17:25:00|2132.3|2129.3|2132.9|2129.9|2133.4|2130.6|2131.9|2129.2|415
1669224600000|2022-11-23 17:30:00|2132.8|2129.8|2133.5|2130.5|2134|2131.1|2131|2128.3|418
1669224900000|2022-11-23 17:35:00|2133.8|2130.8|2135.5|2132.5|2136.3|2133.3|2133|2130.4|395
1669225200000|2022-11-23 17:40:00|2135.4|2132.4|2133|2130|2135.7|2133|2132.5|2129.8|429
1669225500000|2022-11-23 17:45:00|2133.1|2130.1|2134.1|2131.1|2135.1|2132.3|2132|2129.3|401
1669225800000|2022-11-23 17:50:00|2134.2|2131.2|2132|2129|2134.5|2131.8|2131.3|2128.3|570
1669226100000|2022-11-23 17:55:00|2131.9|2128.9|2130.3|2127.3|2131.9|2128.9|2129.9|2127.1|418
1669226400000|2022-11-23 18:00:00|2130.2|2127.2|2132.4|2129.4|2133.6|2130.9|2129.4|2126.7|523
1669226700000|2022-11-23 18:05:00|2132.3|2129.3|2135.6|2132.6|2136.4|2134.1|2132.3|2129.3|508
1669227000000|2022-11-23 18:10:00|2135.4|2132.4|2133.3|2130.3|2135.9|2133.4|2133|2130.1|485
1669227300000|2022-11-23 18:15:00|2133.4|2130.4|2135.2|2132.2|2135.4|2132.8|2133.3|2130.4|379
1669227600000|2022-11-23 18:20:00|2135.1|2132.1|2135.3|2132.3|2136.3|2133.8|2134.6|2131.6|286
1669227900000|2022-11-23 18:25:00|2135.4|2132.4|2138.8|2135.8|2139.2|2136.3|2133.7|2130.8|455
1669228200000|2022-11-23 18:30:00|2138.9|2135.9|2140.1|2137.1|2140.6|2137.8|2138.3|2135.7|371
1669228500000|2022-11-23 18:35:00|2140.2|2137.2|2142.2|2139.2|2142.3|2139.3|2139.3|2136.7|346
1669228800000|2022-11-23 18:40:00|2142.1|2139.1|2144.2|2141.2|2144.3|2141.3|2141.4|2138.4|352
1669229100000|2022-11-23 18:45:00|2144.1|2141.1|2144.7|2141.7|2145.3|2142.4|2143.5|2140.5|238
1669229400000|2022-11-23 18:50:00|2144.8|2141.8|2140.7|2137.7|2144.9|2142|2140.1|2137.1|431
1669229700000|2022-11-23 18:55:00|2140.4|2137.4|2140.3|2137.3|2142.3|2139.3|2140.2|2137.2|401
1669230000000|2022-11-23 19:00:00|2139.6|2136.6|2158.4|2155.4|2161.6|2158.6|2137|2133.7|1231
1669230300000|2022-11-23 19:05:00|2158.6|2155.6|2152.1|2149.1|2159.7|2156.7|2150.6|2147.6|1099
1669230600000|2022-11-23 19:10:00|2152.2|2149.2|2149.7|2146.7|2154|2151|2147|2144|906
1669230900000|2022-11-23 19:15:00|2149.2|2146.2|2152.8|2149.8|2155.3|2152.3|2149.2|2146.2|959
1669231200000|2022-11-23 19:20:00|2152.7|2149.7|2155.6|2152.6|2156.2|2153.2|2152.5|2149.5|835
1669231500000|2022-11-23 19:25:00|2155.5|2152.5|2156.8|2153.8|2159.1|2156.1|2154.7|2152.1|807
1669231800000|2022-11-23 19:30:00|2156.7|2153.7|2152.7|2149.7|2157.2|2154.2|2152.6|2149.6|715
1669232100000|2022-11-23 19:35:00|2152.9|2149.9|2149.8|2146.8|2152.9|2149.9|2149.3|2146.3|839
1669232400000|2022-11-23 19:40:00|2149.7|2146.7|2154.3|2151.3|2154.4|2151.4|2149.6|2146.6|747
1669232700000|2022-11-23 19:45:00|2154.2|2151.2|2155.9|2152.9|2157.6|2154.6|2153.5|2150.5|606
1669233000000|2022-11-23 19:50:00|2156|2153|2156.1|2153.1|2158|2155|2154.1|2151.3|604
1669233300000|2022-11-23 19:55:00|2156.3|2153.3|2156.9|2153.9|2157.6|2154.6|2155.9|2152.9|743
1669233600000|2022-11-23 20:00:00|2157|2154|2156.7|2153.7|2157.4|2154.4|2154.8|2151.8|524
1669233900000|2022-11-23 20:05:00|2156.5|2153.5|2156.1|2153.1|2158.1|2155.1|2155.7|2152.7|490
1669234200000|2022-11-23 20:10:00|2156|2153|2156.9|2153.9|2157.2|2154.2|2153.7|2150.7|607
1669234500000|2022-11-23 20:15:00|2156.8|2153.8|2156|2153|2157.7|2154.7|2155.6|2152.6|425
1669234800000|2022-11-23 20:20:00|2155.9|2152.9|2154.7|2151.7|2156.5|2153.5|2153.6|2150.6|385
1669235100000|2022-11-23 20:25:00|2154.8|2151.8|2155.2|2152.2|2156.6|2153.7|2154.7|2151.8|382
1669235400000|2022-11-23 20:30:00|2155.1|2152.1|2153.7|2150.7|2155.2|2152.6|2153.3|2150.6|386
1669235700000|2022-11-23 20:35:00|2153.8|2150.8|2154|2151|2154.4|2151.6|2152.7|2150|331
1669236000000|2022-11-23 20:40:00|2154.1|2151.1|2153.1|2150.1|2154.6|2151.6|2151.8|2149|335
1669236300000|2022-11-23 20:45:00|2153.3|2150.3|2152.3|2150.3|2153.6|2150.7|2151.7|2149|457
1669236600000|2022-11-23 20:50:00|2152.5|2149.5|2154.1|2151.1|2154.5|2151.8|2152.1|2149.4|397
1669236900000|2022-11-23 20:55:00|2154.3|2151.3|2154.4|2151.4|2154.5|2151.8|2152.4|2149.9|288
1669237200000|2022-11-23 21:00:00|2154.3|2151.3|2154.4|2151.4|2154.9|2152|2153|2150.3|186
1669237500000|2022-11-23 21:05:00|2154.3|2151.3|2154.5|2151.5|2155|2152.1|2154|2151.1|131
1669237800000|2022-11-23 21:10:00|2154.4|2151.4|2154.2|2151.2|2154.6|2151.8|2153.5|2150.7|82
1669238100000|2022-11-23 21:15:00|2154.1|2151.1|2154.1|2151.1|2154.2|2151.2|2153|2150.3|92
1669238400000|2022-11-23 21:20:00|2154|2151|2153.8|2150.8|2154.6|2152|2153.8|2150.8|88
1669238700000|2022-11-23 21:25:00|2154.2|2151.2|2154.8|2151.8|2155.1|2152.1|2153.8|2150.8|118
1669239000000|2022-11-23 21:30:00|2154.7|2151.7|2155.3|2152.3|2155.3|2152.3|2154.5|2151.5|78
1669239300000|2022-11-23 21:35:00|2155|2152|2156.1|2153.1|2156.8|2153.8|2155|2152|105
1669239600000|2022-11-23 21:40:00|2156|2153|2154.8|2151.8|2156.2|2153.2|2154.7|2151.7|92
1669239900000|2022-11-23 21:45:00|2154.9|2151.9|2155.5|2152.5|2155.5|2152.5|2154.7|2151.7|50
1669240200000|2022-11-23 21:50:00|2155.6|2152.6|2154.7|2151.7|2156|2152.9|2154.6|2150.8|66
1669240500000|2022-11-23 21:55:00|2154.8|2151.8|2155.4|2152.4|2157.5|2152.4|2154.6|2151|84
1669244400000|2022-11-23 23:00:00|2157.7|2152.2|2154.8|2151.8|2160.6|2153.9|2154.3|2149.9|153
1669244700000|2022-11-23 23:05:00|2155|2152|2155.6|2152.6|2156.6|2153.6|2153.4|2148.7|118
1669245000000|2022-11-23 23:10:00|2154.9|2151.9|2155.5|2152.5|2157.2|2152.8|2154.3|2151.1|133
1669245300000|2022-11-23 23:15:00|2155.6|2152.6|2156.7|2153.7|2158|2153.9|2155.5|2151.8|111
1669245600000|2022-11-23 23:20:00|2156.6|2153.6|2156.5|2153.5|2157.5|2154.5|2156.4|2151.7|122
1669245900000|2022-11-23 23:25:00|2156.6|2153.6|2157|2154|2158.5|2154.6|2156|2152.1|96
1669246200000|2022-11-23 23:30:00|2157.1|2154.1|2156.2|2153.2|2157.2|2154.2|2156.2|2153.2|120
1669246500000|2022-11-23 23:35:00|2156.3|2153.3|2156.6|2153.6|2156.9|2153.9|2156.2|2153.2|78
1669246800000|2022-11-23 23:40:00|2156.7|2153.7|2157.8|2154.8|2158.3|2155.3|2155.9|2153.5|86
1669247100000|2022-11-23 23:45:00|2157.9|2154.9|2159.5|2156.5|2159.8|2156.8|2157.9|2154.9|163
1669247400000|2022-11-23 23:50:00|2158.4|2156.4|2159|2156|2160|2157.3|2158.1|2155.1|113
1669247700000|2022-11-23 23:55:00|2159.5|2156.5|2159.9|2156.9|2160.2|2157.5|2158.9|2155.9|119
1669248000000|2022-11-24 00:00:00|2159.8|2156.8|2161.4|2158.4|2162.4|2159.4|2159.8|2156.8|266
1669248300000|2022-11-24 00:05:00|2161.2|2158.2|2160.5|2157.5|2162|2159.6|2160.4|2157.4|163
1669248600000|2022-11-24 00:10:00|2160.4|2157.4|2160|2157|2161.4|2158.4|2159.6|2156.6|88
1669248900000|2022-11-24 00:15:00|2160.1|2157.1|2160.7|2157.7|2160.9|2158.2|2158.8|2155.8|142
1669249200000|2022-11-24 00:20:00|2160.3|2157.3|2160.3|2157.3|2161.2|2158.2|2159.8|2156.8|168
1669249500000|2022-11-24 00:25:00|2160.4|2157.4|2160.6|2157.6|2161.9|2159.4|2160.3|2157.3|148
1669249800000|2022-11-24 00:30:00|2160.4|2157.4|2161.7|2158.7|2161.9|2158.9|2159.6|2156.7|225
1669250100000|2022-11-24 00:35:00|2161.4|2158.4|2160.7|2157.7|2162|2159|2160.5|2157.5|271
1669250400000|2022-11-24 00:40:00|2160.5|2157.5|2159.7|2156.7|2161.3|2158.6|2159.1|2156.1|320
1669250700000|2022-11-24 00:45:00|2159.5|2156.5|2160.5|2157.5|2161.7|2159.1|2158.9|2155.9|243
1669251000000|2022-11-24 00:50:00|2160.3|2157.3|2158.6|2155.6|2160.5|2157.5|2157.6|2154.6|337
1669251300000|2022-11-24 00:55:00|2158.4|2155.4|2157.5|2154.5|2159.1|2156.5|2156.8|2153.8|438
1669251600000|2022-11-24 01:00:00|2157.4|2154.4|2159.5|2156.5|2160.4|2157.6|2153.3|2150.3|940
1669251900000|2022-11-24 01:05:00|2159.4|2156.4|2160.9|2157.9|2162.1|2159.7|2159.4|2156.4|718
1669252200000|2022-11-24 01:10:00|2160.5|2157.5|2164.1|2161.1|2164.1|2161.1|2159.9|2157.2|584
1669252500000|2022-11-24 01:15:00|2163.8|2160.8|2164.8|2161.8|2165|2162.4|2162.3|2159.3|776
1669252800000|2022-11-24 01:20:00|2164.7|2161.7|2165.3|2162.3|2169.3|2166.5|2163.2|2160.2|666
1669253100000|2022-11-24 01:25:00|2165.4|2162.4|2164.5|2161.5|2167.6|2165|2163.6|2160.8|540
1669253400000|2022-11-24 01:30:00|2164.1|2161.1|2162|2159|2165.8|2162.8|2161.6|2158.6|597
1669253700000|2022-11-24 01:35:00|2161.9|2158.9|2163.2|2160.2|2163.8|2160.8|2161|2158.3|438
1669254000000|2022-11-24 01:40:00|2163.3|2160.3|2166.3|2163.3|2167.2|2164.2|2161.7|2159.1|633
1669254300000|2022-11-24 01:45:00|2166.2|2163.2|2166|2163|2169.9|2166.9|2165.4|2162.9|689
1669254600000|2022-11-24 01:50:00|2166.1|2163.1|2167|2164|2167.7|2164.8|2163.4|2160.8|579
1669254900000|2022-11-24 01:55:00|2167.5|2164.5|2165|2162|2167.8|2164.9|2164.5|2161.9|511
1669255200000|2022-11-24 02:00:00|2165.8|2162.8|2163.1|2160.1|2166.1|2163.1|2162.4|2159.4|620
1669255500000|2022-11-24 02:05:00|2163|2160|2163.7|2160.7|2164.9|2162.1|2162.4|2159.9|389
1669255800000|2022-11-24 02:10:00|2163.8|2160.8|2164|2161|2164.9|2162|2162.4|2159.6|393
1669256100000|2022-11-24 02:15:00|2164.5|2161.5|2164.6|2162.6|2165.5|2162.6|2162.5|2160.1|372
1669256400000|2022-11-24 02:20:00|2165.4|2162.4|2162.8|2159.8|2165.8|2162.9|2162.5|2159.5|321
1669256700000|2022-11-24 02:25:00|2163.1|2160.1|2161.7|2158.7|2163.4|2160.4|2160.6|2157.6|309
1669257000000|2022-11-24 02:30:00|2162|2159|2164.7|2161.7|2165.5|2162.5|2161.1|2158.1|529
1669257300000|2022-11-24 02:35:00|2165|2162|2164|2161|2165.5|2162.5|2163.1|2160.1|438
1669257600000|2022-11-24 02:40:00|2164.4|2161.4|2164|2161|2165.6|2162.6|2163.5|2160.5|395
1669257900000|2022-11-24 02:45:00|2164.1|2161.1|2166.8|2163.8|2167.7|2164.7|2163.4|2160.4|505
1669258200000|2022-11-24 02:50:00|2167|2164|2168.5|2165.5|2168.9|2165.9|2165.7|2162.7|447
1669258500000|2022-11-24 02:55:00|2168.3|2165.3|2165.7|2162.7|2169|2166|2165.5|2162.5|479
1669258800000|2022-11-24 03:00:00|2165.5|2162.5|2167.4|2164.4|2168.2|2165.2|2165.2|2162.2|473
1669259100000|2022-11-24 03:05:00|2167.1|2164.1|2166.5|2163.5|2168.7|2165.7|2164.7|2162.3|538
1669259400000|2022-11-24 03:10:00|2166.7|2163.7|2164.5|2161.5|2167.8|2164.8|2163.1|2160.1|657
1669259700000|2022-11-24 03:15:00|2164|2161|2162.1|2159.1|2165.5|2162.5|2161.6|2158.6|509
1669260000000|2022-11-24 03:20:00|2162|2159|2164|2161|2165.1|2162.1|2161.7|2158.7|399
1669260300000|2022-11-24 03:25:00|2164.4|2161.4|2163.5|2160.5|2164.5|2161.5|2162.7|2159.7|353
1669260600000|2022-11-24 03:30:00|2163.6|2160.6|2161|2158|2163.6|2160.6|2160.7|2157.7|309
1669260900000|2022-11-24 03:35:00|2161.2|2158.2|2162.5|2159.5|2162.7|2159.7|2160.8|2157.8|276
1669261200000|2022-11-24 03:40:00|2162.6|2159.6|2161.9|2158.9|2163|2160|2161.6|2158.6|197
1669261500000|2022-11-24 03:45:00|2161.8|2158.8|2162.5|2159.5|2163.2|2160.2|2161.7|2158.7|222
1669261800000|2022-11-24 03:50:00|2162.9|2159.9|2163.5|2160.5|2164.4|2161.4|2162.5|2159.5|228
1669262100000|2022-11-24 03:55:00|2163.7|2160.7|2163.9|2160.9|2164.6|2161.6|2162.6|2160|227
1669262400000|2022-11-24 04:00:00|2163.8|2160.8|2163|2160|2164.6|2161.6|2162.5|2159.5|273
1669262700000|2022-11-24 04:05:00|2162.8|2159.8|2161.1|2158.1|2163.5|2160.5|2161|2158|195
1669263000000|2022-11-24 04:10:00|2161.2|2158.2|2161|2158|2161.4|2158.4|2160.1|2157.3|158
1669263300000|2022-11-24 04:15:00|2161.2|2158.2|2159.2|2156.2|2161.2|2158.2|2159|2156|148
1669263600000|2022-11-24 04:20:00|2159.3|2156.3|2158.2|2155.2|2159.3|2156.3|2157.5|2154.5|176
1669263900000|2022-11-24 04:25:00|2158.1|2155.1|2159|2156|2159.5|2156.5|2158.1|2155.1|190
1669264200000|2022-11-24 04:30:00|2158.7|2155.7|2158.7|2155.7|2159|2156|2157.9|2154.9|146
1669264500000|2022-11-24 04:35:00|2158.6|2155.6|2158.4|2155.4|2158.8|2155.8|2157.4|2154.4|197
1669264800000|2022-11-24 04:40:00|2158.3|2155.3|2157.8|2154.8|2158.9|2156.2|2157.5|2154.5|171
1669265100000|2022-11-24 04:45:00|2157.7|2154.7|2159|2156|2159.3|2156.3|2157.6|2154.6|195
1669265400000|2022-11-24 04:50:00|2158.5|2155.5|2158.9|2155.9|2159|2156|2157.6|2154.6|160
1669265700000|2022-11-24 04:55:00|2159.1|2156.1|2158.9|2155.9|2159.5|2156.5|2157.8|2154.8|224
1669266000000|2022-11-24 05:00:00|2158.7|2155.7|2157.7|2154.7|2159.1|2156.1|2157.4|2154.7|237
1669266300000|2022-11-24 05:05:00|2157.9|2154.9|2156.5|2153.5|2157.9|2154.9|2156|2153|194
1669266600000|2022-11-24 05:10:00|2156.3|2153.3|2155|2152|2156.5|2153.5|2154.8|2151.8|257
1669266900000|2022-11-24 05:15:00|2154.9|2151.9|2157.3|2154.3|2157.5|2154.5|2154.6|2151.6|231
1669267200000|2022-11-24 05:20:00|2157.1|2154.1|2157.6|2154.6|2157.9|2154.9|2156.3|2153.3|181
1669267500000|2022-11-24 05:25:00|2157.5|2154.5|2157.8|2154.8|2158.4|2155.4|2156.7|2153.7|304
1669267800000|2022-11-24 05:30:00|2157.7|2154.7|2159.3|2156.3|2159.8|2156.8|2157.2|2154.2|529
1669268100000|2022-11-24 05:35:00|2159.5|2156.5|2161.1|2158.1|2162.8|2159.8|2158.7|2155.7|366
1669268400000|2022-11-24 05:40:00|2161.2|2158.2|2158.1|2155.1|2162.1|2159.1|2157.6|2154.6|335
1669268700000|2022-11-24 05:45:00|2157.8|2154.8|2157.7|2154.7|2158.8|2155.8|2157.1|2154.1|353
1669269000000|2022-11-24 05:50:00|2157.6|2154.6|2157.7|2154.7|2158.2|2155.2|2156.8|2153.8|435
1669269300000|2022-11-24 05:55:00|2157.4|2154.4|2157.7|2154.7|2158.7|2155.7|2157|2154|418
1669269600000|2022-11-24 06:00:00|2157.4|2154.4|2158.5|2155.5|2159.1|2156.1|2157|2154|431
1669269900000|2022-11-24 06:05:00|2158.4|2155.4|2156.2|2153.2|2159.1|2156.1|2155.8|2152.8|372
1669270200000|2022-11-24 06:10:00|2156.6|2153.6|2159.1|2156.1|2159.6|2156.6|2156|2153|327
1669270500000|2022-11-24 06:15:00|2158.6|2155.6|2158|2155|2159.9|2156.9|2157.2|2154.2|314
1669270800000|2022-11-24 06:20:00|2157.9|2154.9|2155.7|2152.7|2158|2155|2155.5|2152.5|352
1669271100000|2022-11-24 06:25:00|2155.8|2152.8|2153.3|2150.3|2156.3|2153.3|2153|2150|333
1669271400000|2022-11-24 06:30:00|2153.2|2150.2|2153.9|2150.9|2154.1|2151.1|2152.9|2150|319
1669271700000|2022-11-24 06:35:00|2154|2151|2153.6|2150.6|2154.5|2151.5|2152.8|2149.8|267
1669272000000|2022-11-24 06:40:00|2153.8|2150.8|2156|2153|2156.6|2153.6|2153.1|2150.1|268
1669272300000|2022-11-24 06:45:00|2156.1|2153.1|2158.1|2155.1|2158.1|2155.1|2155|2152|337
1669272600000|2022-11-24 06:50:00|2158.2|2155.2|2158.3|2155.3|2158.5|2155.5|2156.6|2153.6|315
1669272900000|2022-11-24 06:55:00|2158.2|2155.2|2156.4|2153.4|2158.3|2155.3|2156.4|2153.4|287
1669273200000|2022-11-24 07:00:00|2156.6|2153.6|2160.1|2157.1|2160.1|2157.1|2156.1|2153.1|423
1669273500000|2022-11-24 07:05:00|2160|2157|2160|2157|2161.2|2158.2|2159.4|2156.4|430
1669273800000|2022-11-24 07:10:00|2160.1|2157.1|2158.9|2155.9|2160.4|2157.4|2158.5|2155.5|308
1669274100000|2022-11-24 07:15:00|2159|2156|2157.8|2154.8|2159.5|2156.5|2157.6|2154.6|353
1669274400000|2022-11-24 07:20:00|2157.9|2154.9|2158.2|2155.2|2159.6|2156.6|2157.7|2154.7|332
1669274700000|2022-11-24 07:25:00|2158|2155|2159|2156|2159.6|2156.6|2158|2155|311
1669275000000|2022-11-24 07:30:00|2159.1|2156.1|2157.3|2154.3|2161|2158|2157.2|2154.2|364
1669275300000|2022-11-24 07:35:00|2157.4|2154.4|2156.5|2153.5|2158.2|2155.2|2155.7|2152.7|479
1669275600000|2022-11-24 07:40:00|2156.4|2153.4|2155.9|2152.9|2156.4|2153.4|2154.3|2151.3|444
1669275900000|2022-11-24 07:45:00|2155.8|2152.8|2155.3|2152.3|2156.4|2153.4|2154.8|2151.8|426
1669276200000|2022-11-24 07:50:00|2155.4|2152.4|2153|2150|2155.4|2152.4|2152.7|2149.7|367
1669276500000|2022-11-24 07:55:00|2153.5|2150.5|2152.3|2149.3|2153.5|2150.5|2151|2148|597
1669276800000|2022-11-24 08:00:00|2152.4|2149.4|2151.1|2148.1|2155.5|2152.5|2150|2147|906
1669277100000|2022-11-24 08:05:00|2151.5|2148.5|2151.9|2148.9|2152.6|2149.6|2149.6|2147|631
1669277400000|2022-11-24 08:10:00|2151.8|2148.8|2154.8|2151.8|2155.5|2152.5|2150.2|2147.2|680
1669277700000|2022-11-24 08:15:00|2154.9|2151.9|2153.7|2150.7|2156.6|2153.8|2153.5|2150.5|560
1669278000000|2022-11-24 08:20:00|2153.6|2150.6|2153.8|2150.8|2154.2|2151.2|2151.8|2149|468
1669278300000|2022-11-24 08:25:00|2153.9|2150.9|2154.7|2151.7|2154.7|2151.7|2150.8|2148|492
1669278600000|2022-11-24 08:30:00|2154.5|2151.5|2157.4|2154.4|2157.4|2154.4|2153.6|2150.6|693
1669278900000|2022-11-24 08:35:00|2157.3|2154.3|2159.5|2156.5|2159.6|2156.6|2156.6|2153.6|562
1669279200000|2022-11-24 08:40:00|2159.4|2156.4|2158.8|2155.8|2161.3|2158.3|2158.2|2155.2|445
1669279500000|2022-11-24 08:45:00|2158.9|2155.9|2157.9|2154.9|2159.7|2156.7|2157.5|2154.5|407
1669279800000|2022-11-24 08:50:00|2157.8|2154.8|2157.9|2154.9|2158.3|2155.3|2156.7|2153.7|381
1669280100000|2022-11-24 08:55:00|2157.8|2154.8|2157.4|2154.4|2159.1|2156.1|2155.1|2152.1|579
1669280400000|2022-11-24 09:00:00|2157.6|2154.6|2161.8|2158.8|2162.6|2159.6|2157.5|2154.5|777
1669280700000|2022-11-24 09:05:00|2162|2159|2163.6|2160.6|2164|2161|2161.7|2158.7|681
1669281000000|2022-11-24 09:10:00|2163.7|2160.7|2166.1|2163.1|2166.5|2163.5|2163.5|2160.5|602
1669281300000|2022-11-24 09:15:00|2166.2|2163.2|2166|2163|2167.2|2164.5|2164.6|2161.6|419
1669281600000|2022-11-24 09:20:00|2165.9|2162.9|2165.8|2162.8|2166.7|2163.8|2165.5|2162.5|522
1669281900000|2022-11-24 09:25:00|2165.7|2162.7|2162|2159|2166.7|2163.7|2160.8|2157.8|528
1669282200000|2022-11-24 09:30:00|2161.9|2158.9|2158.6|2155.6|2162|2159|2157.7|2154.7|645
1669282500000|2022-11-24 09:35:00|2158.4|2155.4|2157.1|2154.1|2159.3|2156.3|2156.7|2153.7|556
1669282800000|2022-11-24 09:40:00|2157|2154|2156.7|2153.7|2157.8|2154.8|2155.7|2152.7|492
1669283100000|2022-11-24 09:45:00|2156.8|2153.8|2156.8|2153.8|2157.1|2154.1|2155.1|2152.1|465
1669283400000|2022-11-24 09:50:00|2156.6|2153.6|2157.1|2154.1|2157.4|2154.4|2156.1|2153.1|320
1669283700000|2022-11-24 09:55:00|2157|2154|2157.3|2154.3|2158.5|2155.5|2156.5|2153.5|521
1669284000000|2022-11-24 10:00:00|2157.4|2154.4|2157.5|2154.5|2158.7|2155.7|2156.8|2153.8|512
1669284300000|2022-11-24 10:05:00|2157.3|2154.3|2158.9|2155.9|2160.3|2157.3|2157.1|2154.1|626
1669284600000|2022-11-24 10:10:00|2158.8|2155.8|2160.8|2157.8|2161.9|2158.9|2158.8|2155.8|527
1669284900000|2022-11-24 10:15:00|2161|2158|2159.8|2156.8|2161.8|2158.8|2159.6|2156.6|543
1669285200000|2022-11-24 10:20:00|2160|2157|2158|2155|2160|2157|2157.6|2154.6|519
1669285500000|2022-11-24 10:25:00|2157.9|2154.9|2155.4|2152.4|2159.6|2156.6|2154.6|2151.6|723
1669285800000|2022-11-24 10:30:00|2155.3|2152.3|2153.2|2150.2|2155.3|2152.3|2151.8|2148.8|820
1669286100000|2022-11-24 10:35:00|2153.3|2150.3|2154.4|2151.4|2154.6|2151.6|2152.3|2149.3|583
1669286400000|2022-11-24 10:40:00|2154.3|2151.3|2154.9|2151.9|2155.7|2152.7|2153.7|2150.7|558
1669286700000|2022-11-24 10:45:00|2155.2|2152.2|2153.8|2150.8|2155.9|2152.9|2153.6|2150.6|631
1669287000000|2022-11-24 10:50:00|2153.7|2150.7|2154.9|2151.9|2155.6|2152.6|2152.3|2149.3|614
1669287300000|2022-11-24 10:55:00|2154.8|2151.8|2155.6|2152.6|2156.3|2153.3|2154.7|2151.7|511
1669287600000|2022-11-24 11:00:00|2155.7|2152.7|2154.9|2151.9|2156.4|2153.4|2154.6|2151.6|584
1669287900000|2022-11-24 11:05:00|2155|2152|2154.6|2151.6|2155.6|2152.6|2153.4|2150.5|448
1669288200000|2022-11-24 11:10:00|2154.4|2151.4|2154.7|2151.7|2156.4|2153.4|2154.1|2151.1|499
1669288500000|2022-11-24 11:15:00|2155|2152|2155.2|2152.2|2155.7|2152.7|2153.8|2150.8|459
1669288800000|2022-11-24 11:20:00|2155.4|2152.4|2156.1|2153.1|2156.5|2153.5|2155.2|2152.2|444
1669289100000|2022-11-24 11:25:00|2156|2153|2152.5|2149.5|2156.1|2153.1|2152.4|2149.4|503
1669289400000|2022-11-24 11:30:00|2152.4|2149.4|2153.7|2150.7|2154.5|2151.5|2152|2149|523
1669289700000|2022-11-24 11:35:00|2153.8|2150.8|2156.3|2153.3|2157|2154|2153.4|2150.4|503
1669290000000|2022-11-24 11:40:00|2156.1|2153.1|2155.9|2152.9|2156.9|2153.9|2155.3|2152.3|417
1669290300000|2022-11-24 11:45:00|2156.2|2153.2|2157.3|2154.3|2158.4|2155.4|2155.6|2152.6|372
1669290600000|2022-11-24 11:50:00|2157.2|2154.2|2157.6|2154.6|2159.3|2156.3|2156.9|2153.9|416
1669290900000|2022-11-24 11:55:00|2157.4|2154.4|2157.6|2154.6|2158.5|2155.5|2157.2|2154.2|397
1669291200000|2022-11-24 12:00:00|2157.7|2154.7|2159.6|2156.6|2160.6|2158.1|2157.3|2154.3|557
1669291500000|2022-11-24 12:05:00|2159.7|2156.7|2161|2158|2161.9|2158.9|2159.5|2156.7|456
1669291800000|2022-11-24 12:10:00|2160.9|2157.9|2161.5|2158.5|2162.1|2159.1|2159.9|2157.2|386
1669292100000|2022-11-24 12:15:00|2161.8|2158.8|2163.1|2160.1|2163.3|2160.8|2161.2|2158.2|312
1669292400000|2022-11-24 12:20:00|2162.5|2160.5|2163.6|2161.6|2164.1|2161.8|2162|2159.4|352
1669292700000|2022-11-24 12:25:00|2164|2161|2164.4|2162.4|2165.4|2162.8|2163.3|2160.6|337
1669293000000|2022-11-24 12:30:00|2164.5|2162.5|2164|2161|2164.9|2162.6|2162.8|2159.9|509
1669293300000|2022-11-24 12:35:00|2164.1|2161.1|2165.1|2162.1|2165.2|2162.7|2163.2|2160.6|412
1669293600000|2022-11-24 12:40:00|2164.6|2162.6|2164.4|2162.4|2166.2|2163.9|2163.9|2161.3|430
1669293900000|2022-11-24 12:45:00|2164.5|2162.5|2161.6|2159.6|2165.6|2163.4|2161.5|2159.1|511
1669294200000|2022-11-24 12:50:00|2162.1|2159.1|2162.1|2160.1|2162.6|2160.1|2160.9|2158.1|378
1669294500000|2022-11-24 12:55:00|2162|2160|2161.6|2159.6|2163.4|2161.1|2160.9|2158.1|531
1669294800000|2022-11-24 13:00:00|2161.7|2159.7|2159.8|2157.8|2162.1|2159.9|2159|2156.2|927
1669295100000|2022-11-24 13:05:00|2159.7|2157.7|2158.9|2156.9|2161|2158.6|2157.6|2154.9|700
1669295400000|2022-11-24 13:10:00|2159|2157|2156.2|2153.2|2159.1|2157|2155.9|2153.1|645
1669295700000|2022-11-24 13:15:00|2156.1|2154.1|2153.5|2151.5|2157.8|2155.4|2153.1|2150.5|577
1669296000000|2022-11-24 13:20:00|2153.4|2150.4|2153.2|2151.2|2155.5|2153|2152.7|2150|576
1669296300000|2022-11-24 13:25:00|2153.1|2151.1|2154.6|2151.6|2156.1|2153.7|2152.5|2149.7|640
1669296600000|2022-11-24 13:30:00|2154.9|2151.9|2155.9|2153.9|2159.2|2156.7|2153|2150.2|642
1669296900000|2022-11-24 13:35:00|2156.5|2153.5|2154.6|2152.6|2156.7|2154.4|2153.3|2150.5|521
1669297200000|2022-11-24 13:40:00|2154.7|2152.7|2155.2|2153.2|2156.1|2153.5|2152.9|2150.3|402
1669297500000|2022-11-24 13:45:00|2155.1|2153.1|2153.3|2150.3|2157.1|2154.4|2152.8|2150.2|493
1669297800000|2022-11-24 13:50:00|2152.8|2150.8|2153|2151|2154.3|2151.7|2151.3|2148.5|544
1669298100000|2022-11-24 13:55:00|2153.1|2151.1|2153.4|2150.4|2154.1|2151.4|2152|2149.4|540
1669298400000|2022-11-24 14:00:00|2153.3|2150.3|2154.4|2151.4|2155|2152.4|2152.7|2150.2|508
1669298700000|2022-11-24 14:05:00|2154.8|2151.8|2155.7|2152.7|2156.2|2153.6|2153.7|2151.2|474
1669299000000|2022-11-24 14:10:00|2155.4|2153.4|2153.7|2151.7|2156|2153.4|2153.1|2150.7|464
1669299300000|2022-11-24 14:15:00|2154.1|2151.1|2153.8|2151.8|2155.2|2152.7|2153.1|2150.3|485
1669299600000|2022-11-24 14:20:00|2154.4|2151.4|2155.8|2153.8|2156.6|2154|2153.3|2150.9|451
1669299900000|2022-11-24 14:25:00|2156.4|2153.4|2155|2152|2156.4|2153.9|2154.2|2151.5|475
1669300200000|2022-11-24 14:30:00|2154.4|2152.4|2154.6|2152.6|2157.4|2154.9|2154.3|2151.6|620
1669300500000|2022-11-24 14:35:00|2154.4|2152.4|2154.7|2152.7|2155.5|2153.1|2153.9|2151.4|546
1669300800000|2022-11-24 14:40:00|2154.9|2151.9|2156.6|2153.6|2156.9|2154.6|2153.5|2150.9|560
1669301100000|2022-11-24 14:45:00|2156.4|2154.4|2155.9|2153.9|2158.4|2156.1|2154|2151.5|585
1669301400000|2022-11-24 14:50:00|2156.3|2153.3|2154|2152|2156.6|2154.4|2153.6|2151|523
1669301700000|2022-11-24 14:55:00|2154.1|2152.1|2153.5|2150.5|2154.8|2152.4|2152.3|2149.5|621
1669302000000|2022-11-24 15:00:00|2152.8|2150.8|2148.4|2146.4|2153.9|2151.5|2147.9|2145.3|622
1669302300000|2022-11-24 15:05:00|2148.5|2146.5|2147.9|2145.9|2150|2147.5|2147.8|2145|565
1669302600000|2022-11-24 15:10:00|2148|2146|2147.8|2145.8|2149.4|2146.7|2147.1|2144.5|435
1669302900000|2022-11-24 15:15:00|2147.7|2145.7|2149.4|2146.4|2149.5|2146.7|2147.7|2145|349
1669303200000|2022-11-24 15:20:00|2149.6|2146.6|2149.8|2146.8|2150.9|2147.9|2148.7|2145.7|366
1669303500000|2022-11-24 15:25:00|2149.7|2146.7|2151.6|2148.6|2152|2149|2149|2146|441
1669303800000|2022-11-24 15:30:00|2151.5|2148.5|2152.7|2149.7|2152.9|2149.9|2150.5|2147.5|395
1669304100000|2022-11-24 15:35:00|2152.9|2149.9|2153.3|2150.3|2154.2|2151.2|2152.5|2149.5|434
1669304400000|2022-11-24 15:40:00|2153.5|2150.5|2153.5|2150.5|2155.7|2152.7|2153.1|2150.1|482
1669304700000|2022-11-24 15:45:00|2153.3|2150.3|2151.6|2148.6|2154.3|2151.3|2151.1|2148.1|413
1669305000000|2022-11-24 15:50:00|2151.5|2148.5|2151.6|2148.6|2152.5|2149.5|2151.2|2148.2|361
1669305300000|2022-11-24 15:55:00|2151.5|2148.5|2152.4|2149.4|2152.7|2149.7|2150.3|2147.3|546
1669305600000|2022-11-24 16:00:00|2152.5|2149.5|2151.9|2148.9|2152.5|2149.5|2151.3|2148.3|418
1669305900000|2022-11-24 16:05:00|2152|2149|2152.4|2149.4|2153|2150|2151.8|2148.8|350
1669306200000|2022-11-24 16:10:00|2152.3|2149.3|2151.2|2148.2|2152.7|2149.7|2151.1|2148.1|312
1669306500000|2022-11-24 16:15:00|2151.1|2148.1|2153.1|2150.1|2153.5|2150.5|2151.1|2148.1|316
1669306800000|2022-11-24 16:20:00|2153.2|2150.2|2153.1|2150.1|2153.3|2150.3|2152.2|2149.2|239
1669307100000|2022-11-24 16:25:00|2153|2150|2153|2150|2153.9|2150.9|2152.5|2149.5|236
1669307400000|2022-11-24 16:30:00|2153.1|2150.1|2152.7|2149.7|2153.6|2150.6|2152.3|2149.3|248
1669307700000|2022-11-24 16:35:00|2152.9|2149.9|2152.1|2149.1|2153.5|2150.5|2152.1|2149.1|249
1669308000000|2022-11-24 16:40:00|2152.3|2149.3|2151.9|2148.9|2152.7|2149.7|2151.7|2148.7|161
1669308300000|2022-11-24 16:45:00|2152.1|2149.1|2150.6|2147.6|2152.1|2149.1|2150.4|2147.4|177
1669308600000|2022-11-24 16:50:00|2150.7|2147.7|2150|2147|2151.2|2148.2|2149.2|2146.2|185
1669308900000|2022-11-24 16:55:00|2149.9|2146.9|2151.8|2148.8|2152.2|2149.2|2149.8|2146.8|214
1669309200000|2022-11-24 17:00:00|2151.7|2148.7|2153|2150|2153.4|2150.4|2151.4|2148.4|307
1669309500000|2022-11-24 17:05:00|2152.9|2149.9|2151.7|2148.7|2153.1|2150.1|2151.7|2148.7|201
1669309800000|2022-11-24 17:10:00|2151.8|2148.8|2152.8|2149.8|2153.8|2150.8|2151.4|2148.4|203
1669310100000|2022-11-24 17:15:00|2152.9|2149.9|2151.7|2148.7|2153.4|2150.4|2151.6|2148.6|156
1669310400000|2022-11-24 17:20:00|2152.3|2149.3|2151.9|2148.9|2152.4|2149.4|2151.7|2148.7|76
1669310700000|2022-11-24 17:25:00|2151.8|2148.8|2151.2|2148.2|2152.4|2149.4|2150.7|2147.7|119
1669311000000|2022-11-24 17:30:00|2151|2148|2150.7|2147.7|2151.2|2148.2|2150.2|2147.2|152
1669311300000|2022-11-24 17:35:00|2150.5|2147.5|2150.3|2147.3|2151.1|2148.1|2150|2147|161
1669311600000|2022-11-24 17:40:00|2150.6|2147.6|2149.9|2146.9|2150.7|2147.7|2149.9|2146.9|132
1669311900000|2022-11-24 17:45:00|2150|2147|2150|2147|2150.4|2147.4|2149.3|2146.3|170
1669312200000|2022-11-24 17:50:00|2149.9|2146.9|2149.8|2146.8|2150.4|2147.4|2149.1|2146.1|125
1669312500000|2022-11-24 17:55:00|2149.9|2146.9|2151.7|2148.7|2151.9|2148.9|2149.9|2146.9|180
1669312800000|2022-11-24 18:00:00|2151.9|2148.9|2150.8|2147.8|2152|2149|2150.5|2147.5|149
1669313100000|2022-11-24 18:05:00|2150.9|2147.9|2150.6|2147.6|2151.9|2148.9|2150.6|2147.6|120
1669313400000|2022-11-24 18:10:00|2150.7|2147.7|2150.6|2147.6|2151|2148|2150.2|2147.2|58
1669313700000|2022-11-24 18:15:00|2150.5|2147.5|2150.7|2147.7|2150.9|2148.8|2150.1|2147.2|44
1669314000000|2022-11-24 18:20:00|2150.6|2147.6|2150|2148|2150.8|2148.2|2150|2147.2|30
1669314300000|2022-11-24 18:25:00|2150.1|2148.1|2150.1|2147.1|2150.8|2148.2|2150|2147.1|43
1669314600000|2022-11-24 18:30:00|2150|2147|2150.2|2147.2|2150.4|2147.4|2149.5|2146.5|53
1669314900000|2022-11-24 18:35:00|2150.3|2147.3|2149.6|2147.6|2150.4|2148.1|2149.5|2147.1|37
1669315200000|2022-11-24 18:40:00|2149.5|2147.5|2149.8|2146.8|2150.3|2147.8|2149.5|2146.8|17
1669315500000|2022-11-24 18:45:00|2149.9|2146.9|2150.1|2147.1|2150.1|2147.1|2149.6|2146.6|29
1669315800000|2022-11-24 18:50:00|2150|2147|2149.9|2146.9|2150|2147|2149.6|2146.6|24
1669316100000|2022-11-24 18:55:00|2149.8|2146.8|2148.1|2145.1|2149.8|2146.8|2148|2145|77
1669316400000|2022-11-24 19:00:00|2148.2|2145.2|2149|2146|2149.1|2146.1|2147.9|2144.9|55
1669316700000|2022-11-24 19:05:00|2149.1|2146.1|2149|2146|2150.4|2147.1|2148.7|2145.2|52
1669317000000|2022-11-24 19:10:00|2148.8|2145.8|2149.4|2146.4|2149.7|2146.7|2147.8|2145.1|51
1669317300000|2022-11-24 19:15:00|2149.6|2146.6|2151.6|2148.6|2151.8|2148.8|2147.8|2145.7|103
1669317600000|2022-11-24 19:20:00|2151.5|2148.5|2152.5|2149.5|2152.5|2149.5|2151.1|2146.9|55
1669317900000|2022-11-24 19:25:00|2152.2|2149.2|2152|2150|2152.5|2150.1|2151.7|2149.1|17
1669330800000|2022-11-24 23:00:00|2150.7|2147.7|2149.9|2146.9|2151.1|2148.1|2149.3|2145.6|92
1669331100000|2022-11-24 23:05:00|2149.7|2146.7|2150.2|2147.2|2151.2|2148.2|2149.2|2146.2|77
1669331400000|2022-11-24 23:10:00|2150.5|2147.5|2150.2|2147.2|2151.1|2148.5|2149.9|2147.1|62
1669331700000|2022-11-24 23:15:00|2150.4|2147.4|2151.5|2148.5|2151.9|2148.9|2150.1|2147.4|71
1669332000000|2022-11-24 23:20:00|2151.4|2148.4|2151.6|2148.6|2152.1|2149.1|2150.5|2147.7|77
1669332300000|2022-11-24 23:25:00|2151.5|2148.5|2150.8|2147.8|2152.3|2149|2150|2146.6|52
1669332600000|2022-11-24 23:30:00|2150.6|2147.6|2151.7|2148.7|2152.6|2149.6|2150.6|2147.6|104
1669332900000|2022-11-24 23:35:00|2151.6|2148.6|2152|2149|2152.7|2149.7|2151.5|2148.6|65
1669333200000|2022-11-24 23:40:00|2151.8|2148.8|2151|2148|2152.1|2149.1|2150|2147|90
1669333500000|2022-11-24 23:45:00|2150.7|2147.7|2150.5|2147.5|2151.3|2148.3|2149.4|2147|71
1669333800000|2022-11-24 23:50:00|2150.4|2147.4|2151.5|2148.5|2151.5|2148.5|2149.5|2146.9|72
1669334100000|2022-11-24 23:55:00|2151.1|2148.1|2151|2148|2151.8|2148.8|2150.7|2147.7|74
1669334400000|2022-11-25 00:00:00|2150.9|2147.9|2149.5|2147.5|2151.9|2148.9|2149|2146.1|181
1669334700000|2022-11-25 00:05:00|2150.1|2147.1|2148.2|2145.2|2151.7|2149.2|2147.7|2144.7|174
1669335000000|2022-11-25 00:10:00|2148.1|2145.1|2149.2|2146.2|2150.8|2147.8|2146.3|2143.3|344
1669335300000|2022-11-25 00:15:00|2149.4|2146.4|2146.8|2143.8|2150.2|2147.2|2146.4|2143.6|185
1669335600000|2022-11-25 00:20:00|2146.7|2143.7|2149.2|2146.2|2151|2148|2146.1|2143.1|259
1669335900000|2022-11-25 00:25:00|2148.6|2145.6|2144.7|2141.7|2150.5|2147.8|2144.5|2141.5|313
1669336200000|2022-11-25 00:30:00|2144.9|2141.9|2143.9|2140.9|2144.9|2141.9|2140.7|2137.7|579
1669336500000|2022-11-25 00:35:00|2143.8|2140.8|2141.2|2138.2|2146.2|2143.2|2140.3|2137.3|426
1669336800000|2022-11-25 00:40:00|2141.1|2138.1|2142|2139|2143.9|2140.9|2137.6|2134.6|537
1669337100000|2022-11-25 00:45:00|2141.9|2138.9|2140.4|2137.4|2146.9|2143.9|2139.1|2136.1|294
1669337400000|2022-11-25 00:50:00|2141|2138|2141.5|2138.5|2143.6|2140.6|2136.7|2133.7|515
1669337700000|2022-11-25 00:55:00|2141.4|2138.4|2144.3|2141.3|2145.4|2142.4|2141.4|2138.4|236
1669338000000|2022-11-25 01:00:00|2144.5|2141.5|2142|2139|2145.6|2142.6|2141.6|2138.6|466
1669338300000|2022-11-25 01:05:00|2142.2|2139.2|2145|2142|2145.1|2142.9|2141.8|2138.8|355
1669338600000|2022-11-25 01:10:00|2144.8|2141.8|2146|2143|2146|2143.1|2143.9|2140.9|385
1669338900000|2022-11-25 01:15:00|2145.9|2142.9|2148.1|2145.1|2148.4|2145.4|2144.9|2142|350
1669339200000|2022-11-25 01:20:00|2148|2145|2147.9|2144.9|2150.1|2147.1|2146|2143|645
1669339500000|2022-11-25 01:25:00|2147.5|2145.5|2150.4|2147.4|2150.6|2147.6|2145.5|2142.5|694
1669339800000|2022-11-25 01:30:00|2150.3|2147.3|2148.3|2145.3|2151.7|2148.7|2147.7|2144.7|692
1669340100000|2022-11-25 01:35:00|2148.4|2145.4|2151.9|2148.9|2152.6|2149.6|2148.1|2145.1|710
1669340400000|2022-11-25 01:40:00|2151.8|2148.8|2152.9|2149.9|2152.9|2149.9|2149.5|2146.5|547
1669340700000|2022-11-25 01:45:00|2152.6|2149.6|2153.4|2150.4|2155|2152|2151.8|2148.8|607
1669341000000|2022-11-25 01:50:00|2153|2150|2152.3|2149.3|2154|2151|2151.5|2148.5|460
1669341300000|2022-11-25 01:55:00|2152.2|2149.2|2151.9|2148.9|2153.8|2150.9|2151.6|2148.6|466
1669341600000|2022-11-25 02:00:00|2151.7|2148.7|2153.3|2150.3|2154.3|2151.3|2151.7|2148.7|406
1669341900000|2022-11-25 02:05:00|2153.1|2150.1|2150.2|2147.2|2154.3|2151.3|2149.5|2146.5|470
1669342200000|2022-11-25 02:10:00|2150.4|2147.4|2154.1|2151.1|2154.8|2151.8|2148.7|2145.7|651
1669342500000|2022-11-25 02:15:00|2154.6|2151.6|2155.2|2152.2|2157|2154|2154.2|2151.2|339
1669342800000|2022-11-25 02:20:00|2155.1|2152.1|2155.1|2152.1|2157.3|2154.3|2153.2|2150.2|297
1669343100000|2022-11-25 02:25:00|2154.8|2151.8|2154.4|2151.4|2155.4|2152.4|2153.2|2150.2|293
1669343400000|2022-11-25 02:30:00|2154.6|2151.6|2155.2|2152.2|2156.1|2153.1|2153.9|2150.9|417
1669343700000|2022-11-25 02:35:00|2155.3|2152.3|2155.1|2152.1|2156.2|2153.2|2154.1|2151.1|394
1669344000000|2022-11-25 02:40:00|2155|2152|2155.2|2152.2|2156.6|2153.6|2154.5|2151.5|313
1669344300000|2022-11-25 02:45:00|2155.1|2152.1|2153.3|2150.3|2155.6|2152.6|2153.2|2150.2|313
1669344600000|2022-11-25 02:50:00|2153.2|2150.2|2153.8|2150.8|2154.5|2151.5|2153.1|2150.1|356
1669344900000|2022-11-25 02:55:00|2153.6|2150.6|2154|2151|2154.7|2151.7|2153.5|2150.5|276
1669345200000|2022-11-25 03:00:00|2153.8|2150.8|2152.2|2149.2|2154.7|2151.7|2152.1|2149.1|364
1669345500000|2022-11-25 03:05:00|2152.1|2149.1|2154.2|2151.2|2154.9|2151.9|2152.1|2149.1|288
1669345800000|2022-11-25 03:10:00|2154.1|2151.1|2152.8|2149.8|2154.3|2151.3|2151.7|2148.7|315
1669346100000|2022-11-25 03:15:00|2152.7|2149.7|2153.9|2150.9|2154.5|2151.5|2151.7|2148.7|369
1669346400000|2022-11-25 03:20:00|2153.8|2150.8|2152.1|2149.1|2155|2152|2152|2149|397
1669346700000|2022-11-25 03:25:00|2152.5|2149.5|2149.7|2146.7|2153.6|2150.6|2149.3|2146.3|400
1669347000000|2022-11-25 03:30:00|2150|2147|2148.5|2145.5|2150.3|2147.3|2148|2145|284
1669347300000|2022-11-25 03:35:00|2148.4|2145.4|2149.9|2146.9|2150.8|2148.3|2147.8|2144.8|269
1669347600000|2022-11-25 03:40:00|2150.5|2147.5|2150.3|2147.3|2151.3|2148.3|2149.6|2146.6|265
1669347900000|2022-11-25 03:45:00|2149.8|2146.8|2149.6|2146.6|2150.5|2147.5|2149.2|2146.2|256
1669348200000|2022-11-25 03:50:00|2149.8|2146.8|2149.2|2146.2|2150.6|2147.8|2148.4|2145.4|346
1669348500000|2022-11-25 03:55:00|2149|2146|2148.5|2145.5|2150|2147.2|2148.3|2145.3|332
1669348800000|2022-11-25 04:00:00|2148.4|2145.4|2150|2147|2150.4|2147.4|2148.2|2145.2|380
1669349100000|2022-11-25 04:05:00|2149.7|2146.7|2148.2|2146.2|2150.5|2147.5|2148.2|2145.7|375
1669349400000|2022-11-25 04:10:00|2148.5|2145.5|2148.9|2145.9|2150.4|2147.4|2147.8|2145.2|346
1669349700000|2022-11-25 04:15:00|2148.4|2146.4|2149.1|2146.1|2149.9|2147.2|2148.2|2145.3|252
1669350000000|2022-11-25 04:20:00|2148.8|2145.8|2149.7|2147.7|2150.7|2148.1|2148.1|2145.6|255
1669350300000|2022-11-25 04:25:00|2150.3|2147.3|2150|2147|2150.8|2148.2|2149.2|2146.4|215
1669350600000|2022-11-25 04:30:00|2149.3|2147.3|2148.7|2145.7|2149.7|2147.3|2148.2|2145.4|275
1669350900000|2022-11-25 04:35:00|2148.8|2145.8|2148.8|2145.8|2149.2|2146.2|2147.9|2144.9|221
1669351200000|2022-11-25 04:40:00|2149|2146|2149.4|2146.4|2150.5|2147.8|2148.7|2145.7|234
1669351500000|2022-11-25 04:45:00|2149.3|2146.3|2148.8|2145.8|2149.4|2146.4|2148.2|2145.2|229
1669351800000|2022-11-25 04:50:00|2149|2146|2146.2|2143.2|2149.4|2146.4|2145.5|2142.5|249
1669352100000|2022-11-25 04:55:00|2145.9|2142.9|2145.5|2142.5|2146.1|2143.1|2144|2141.2|249
1669352400000|2022-11-25 05:00:00|2145.4|2142.4|2144.2|2141.2|2145.6|2142.8|2143.3|2140.3|316
1669352700000|2022-11-25 05:05:00|2144.3|2141.3|2145.4|2142.4|2145.8|2142.8|2143.6|2140.6|266
1669353000000|2022-11-25 05:10:00|2144.4|2141.4|2144|2141|2146|2143|2143.1|2140.1|311
1669353300000|2022-11-25 05:15:00|2143.8|2140.8|2142.7|2139.7|2144.2|2141.2|2141.7|2138.7|241
1669353600000|2022-11-25 05:20:00|2142.3|2139.3|2142.4|2139.4|2143.5|2140.5|2141.8|2138.8|273
1669353900000|2022-11-25 05:25:00|2142.5|2139.5|2142.9|2139.9|2143.9|2140.9|2141.2|2138.2|320
1669354200000|2022-11-25 05:30:00|2143.1|2140.1|2144.2|2141.2|2145.1|2142.1|2142.5|2139.5|563
1669354500000|2022-11-25 05:35:00|2144.4|2141.4|2142.3|2139.3|2144.5|2141.5|2141.8|2138.8|397
1669354800000|2022-11-25 05:40:00|2142.5|2139.5|2140.7|2137.7|2142.6|2139.6|2139.7|2136.7|355
1669355100000|2022-11-25 05:45:00|2140.6|2137.6|2140.7|2137.7|2141.4|2138.4|2139.5|2136.5|385
1669355400000|2022-11-25 05:50:00|2140.8|2137.8|2137.4|2134.4|2142.1|2139.1|2136.9|2133.9|483
1669355700000|2022-11-25 05:55:00|2137.5|2134.5|2138.5|2135.5|2139.1|2136.1|2136.9|2133.9|386
1669356000000|2022-11-25 06:00:00|2138.3|2135.3|2138.1|2135.1|2139.6|2136.6|2137.7|2134.7|327
1669356300000|2022-11-25 06:05:00|2138|2135|2136.4|2133.4|2138.4|2135.4|2135.8|2133.1|340
1669356600000|2022-11-25 06:10:00|2136.3|2133.3|2135.8|2132.8|2137.2|2134.2|2135.1|2132.1|318
1669356900000|2022-11-25 06:15:00|2135.7|2132.7|2136.9|2133.9|2137.1|2134.1|2134.7|2132.2|408
1669357200000|2022-11-25 06:20:00|2136.8|2133.8|2138.1|2135.1|2139.5|2136.5|2136.6|2133.6|424
1669357500000|2022-11-25 06:25:00|2138|2135|2135.9|2132.9|2138.1|2135.1|2134.6|2131.6|444
1669357800000|2022-11-25 06:30:00|2135.8|2132.8|2138.5|2135.5|2138.8|2135.8|2135.2|2132.2|424
1669358100000|2022-11-25 06:35:00|2138.7|2135.7|2139.4|2136.4|2139.9|2136.9|2138.5|2135.5|400
1669358400000|2022-11-25 06:40:00|2139.5|2136.5|2141.3|2138.3|2141.7|2138.7|2138.1|2135.1|357
1669358700000|2022-11-25 06:45:00|2141.4|2138.4|2142.6|2139.6|2142.6|2139.9|2140.1|2137.1|287
1669359000000|2022-11-25 06:50:00|2142.3|2139.3|2141|2138|2143.3|2140.4|2140.1|2137.1|331
1669359300000|2022-11-25 06:55:00|2141.1|2138.1|2141.7|2139.7|2142.5|2139.7|2140.3|2137.3|294
1669359600000|2022-11-25 07:00:00|2141.8|2139.8|2138.7|2135.7|2142.6|2139.8|2137.6|2134.6|405
1669359900000|2022-11-25 07:05:00|2138.5|2135.5|2136.7|2133.7|2139.2|2136.2|2136.5|2133.5|326
1669360200000|2022-11-25 07:10:00|2137|2134|2137.6|2134.6|2138.2|2135.2|2136.2|2133.2|320
1669360500000|2022-11-25 07:15:00|2137.3|2134.3|2127.3|2124.3|2137.6|2134.6|2124.3|2121.3|470
1669360800000|2022-11-25 07:20:00|2127.4|2124.4|2126.6|2123.6|2128.8|2125.8|2125.4|2122.4|457
1669361100000|2022-11-25 07:25:00|2126.5|2123.5|2128.6|2125.6|2131.2|2128.2|2124.5|2121.5|548
1669361400000|2022-11-25 07:30:00|2128.4|2125.4|2127.7|2124.7|2128.7|2125.7|2127.3|2124.3|578
1669361700000|2022-11-25 07:35:00|2128|2125|2127.1|2124.1|2128.5|2125.5|2125.8|2123|495
1669362000000|2022-11-25 07:40:00|2126.9|2123.9|2129.4|2126.4|2130.7|2128.3|2126|2123.6|534
1669362300000|2022-11-25 07:45:00|2129.1|2126.1|2129|2126|2130|2127|2126.2|2123.2|544
1669362600000|2022-11-25 07:50:00|2129.1|2126.1|2127.4|2124.4|2130|2127|2126.5|2123.5|547
1669362900000|2022-11-25 07:55:00|2127.7|2124.7|2125.8|2123.8|2128.2|2125.2|2125.3|2122.6|637
1669363200000|2022-11-25 08:00:00|2125.4|2123.4|2125.5|2122.5|2127.2|2124.4|2124.7|2121.7|966
1669363500000|2022-11-25 08:05:00|2125.7|2122.7|2128.1|2125.1|2128.2|2125.2|2125|2122|745
1669363800000|2022-11-25 08:10:00|2128.2|2125.2|2131.2|2128.2|2131.4|2128.4|2127.5|2124.5|679
1669364100000|2022-11-25 08:15:00|2131.1|2128.1|2131.6|2128.6|2134.1|2131.1|2129.8|2126.8|571
1669364400000|2022-11-25 08:20:00|2131.7|2128.7|2134.9|2131.9|2134.9|2131.9|2131|2128|501
1669364700000|2022-11-25 08:25:00|2134.6|2131.6|2131.5|2128.5|2135.5|2132.5|2131|2128|503
1669365000000|2022-11-25 08:30:00|2131.3|2128.3|2133.2|2130.2|2133.3|2130.7|2130.4|2127.9|315
1669365300000|2022-11-25 08:35:00|2133.1|2130.1|2135.4|2132.4|2136.2|2133.7|2132.8|2130.1|308
1669365600000|2022-11-25 08:40:00|2135.3|2132.3|2134.1|2131.1|2135.9|2133.4|2133.6|2130.6|273
1669365900000|2022-11-25 08:45:00|2134.2|2131.2|2131.7|2128.7|2134.5|2131.5|2131.5|2128.5|435
1669366200000|2022-11-25 08:50:00|2131.8|2128.8|2131.2|2128.2|2133.2|2130.2|2130.4|2127.9|443
1669366500000|2022-11-25 08:55:00|2131.1|2128.1|2133.7|2130.7|2134.2|2131.3|2130.7|2127.7|577
1669366800000|2022-11-25 09:00:00|2133.8|2130.8|2137|2134|2137.2|2134.2|2133.4|2130.4|587
1669367100000|2022-11-25 09:05:00|2136.8|2133.8|2135.9|2132.9|2138.3|2135.3|2133.5|2130.5|535
1669367400000|2022-11-25 09:10:00|2135.8|2132.8|2136.3|2133.3|2138|2135|2133.9|2131.3|476
1669367700000|2022-11-25 09:15:00|2136.2|2133.2|2136.7|2133.7|2137.4|2134.4|2134.8|2131.9|520
1669368000000|2022-11-25 09:20:00|2136.6|2133.6|2136.4|2133.4|2137.4|2134.4|2135|2132.4|502
1669368300000|2022-11-25 09:25:00|2135.9|2132.9|2135.9|2132.9|2137.4|2134.4|2134.9|2131.9|461
1669368600000|2022-11-25 09:30:00|2135.5|2132.5|2137.4|2134.4|2137.6|2134.6|2133.7|2130.9|472
1669368900000|2022-11-25 09:35:00|2137.5|2134.5|2130|2127|2137.8|2134.8|2129.9|2126.9|530
1669369200000|2022-11-25 09:40:00|2129.9|2126.9|2131.5|2128.5|2137.5|2134.5|2128.9|2126.2|1023
1669369500000|2022-11-25 09:45:00|2131.4|2128.4|2130.7|2127.7|2132|2129|2128.5|2125.5|644
1669369800000|2022-11-25 09:50:00|2130.5|2127.5|2129|2126|2130.6|2127.6|2126.9|2123.9|725
1669370100000|2022-11-25 09:55:00|2128.9|2125.9|2131.5|2128.5|2131.7|2128.7|2128.4|2125.4|591
1669370400000|2022-11-25 10:00:00|2131.6|2128.6|2130.9|2127.9|2132.3|2129.3|2128.9|2125.9|626
1669370700000|2022-11-25 10:05:00|2130.4|2127.4|2133.2|2130.2|2134.5|2131.5|2130.1|2127.1|566
1669371000000|2022-11-25 10:10:00|2133|2130|2133.7|2130.7|2135.2|2132.2|2132.4|2129.8|471
1669371300000|2022-11-25 10:15:00|2133.6|2130.6|2134.7|2131.7|2135.9|2132.9|2133|2130.2|431
1669371600000|2022-11-25 10:20:00|2134.6|2131.6|2134.6|2131.6|2135.8|2132.8|2133.1|2130.1|455
1669371900000|2022-11-25 10:25:00|2134.7|2131.7|2139.8|2136.8|2140.3|2137.3|2134.6|2131.6|529
1669372200000|2022-11-25 10:30:00|2140|2137|2138.6|2135.6|2141.3|2138.3|2136.4|2133.7|926
1669372500000|2022-11-25 10:35:00|2139.1|2136.1|2140.5|2137.5|2141.1|2138.1|2137|2134.6|496
1669372800000|2022-11-25 10:40:00|2140.1|2137.1|2139|2136|2141.8|2138.8|2137.4|2134.9|566
1669373100000|2022-11-25 10:45:00|2138.7|2135.7|2138|2135|2140.4|2137.6|2137|2134.4|584
1669373400000|2022-11-25 10:50:00|2138.1|2135.1|2135.4|2132.4|2138.5|2135.9|2134.5|2131.9|414
1669373700000|2022-11-25 10:55:00|2135.5|2132.5|2135.6|2132.6|2136.4|2133.4|2134.4|2131.4|368
1669374000000|2022-11-25 11:00:00|2135.7|2132.7|2135.2|2132.2|2136.2|2133.2|2134|2131|364
1669374300000|2022-11-25 11:05:00|2135.5|2132.5|2136.8|2133.8|2137.5|2134.7|2132.9|2130.4|554
1669374600000|2022-11-25 11:10:00|2137.2|2134.2|2138|2135|2138|2135|2136.1|2133.1|448
1669374900000|2022-11-25 11:15:00|2138.1|2135.1|2136.4|2133.4|2138.8|2135.8|2136.1|2133.1|392
1669375200000|2022-11-25 11:20:00|2136.2|2133.2|2137.5|2134.5|2137.6|2134.6|2135.6|2132.6|330
1669375500000|2022-11-25 11:25:00|2137.2|2134.2|2138.2|2135.2|2139|2136|2137.1|2134.1|322
1669375800000|2022-11-25 11:30:00|2138|2135|2136|2133|2139.1|2136.1|2135.6|2132.6|370
1669376100000|2022-11-25 11:35:00|2136.1|2133.1|2134.7|2131.7|2136.8|2133.8|2134.3|2131.3|343
1669376400000|2022-11-25 11:40:00|2134.3|2131.3|2134.3|2131.3|2136.7|2133.7|2133.7|2130.7|466
1669376700000|2022-11-25 11:45:00|2134.2|2131.2|2132.7|2129.7|2134.3|2131.3|2132.4|2129.4|335
1669377000000|2022-11-25 11:50:00|2132.4|2129.4|2132.2|2129.2|2134|2131|2131.9|2128.9|471
1669377300000|2022-11-25 11:55:00|2132.1|2129.1|2129|2126|2132.3|2129.3|2128.6|2125.6|449
1669377600000|2022-11-25 12:00:00|2129.1|2126.1|2130.9|2127.9|2134.6|2131.9|2128.5|2125.8|785
1669377900000|2022-11-25 12:05:00|2131|2128|2130.6|2127.6|2131.5|2128.5|2129.5|2126.5|496
1669378200000|2022-11-25 12:10:00|2130.5|2127.5|2132.8|2129.8|2133.1|2130.4|2129.2|2126.2|565
1669378500000|2022-11-25 12:15:00|2132.3|2129.3|2132.9|2129.9|2133.3|2130.4|2130.8|2127.8|485
1669378800000|2022-11-25 12:20:00|2133|2130|2133.8|2130.8|2135|2132|2133|2130|348
1669379100000|2022-11-25 12:25:00|2133.7|2130.7|2133.9|2130.9|2135.4|2132.4|2133.4|2130.4|372
1669379400000|2022-11-25 12:30:00|2133.9|2130.9|2132.5|2129.5|2134.2|2131.2|2131.1|2128.1|317
1669379700000|2022-11-25 12:35:00|2132.4|2129.4|2131.2|2128.2|2133|2130|2130.6|2127.6|309
1669380000000|2022-11-25 12:40:00|2131.3|2128.3|2129.6|2126.6|2131.6|2129|2128.9|2125.9|257
1669380300000|2022-11-25 12:45:00|2129.8|2126.8|2128.9|2125.9|2131.2|2128.2|2128.7|2125.7|312
1669380600000|2022-11-25 12:50:00|2128.8|2125.8|2128.7|2125.7|2129.9|2126.9|2128.2|2125.4|338
1669380900000|2022-11-25 12:55:00|2128.9|2125.9|2129.1|2126.1|2130.3|2127.3|2126.4|2123.4|400
1669381200000|2022-11-25 13:00:00|2129.2|2126.2|2127.2|2124.2|2131.4|2128.4|2126.9|2123.9|935
1669381500000|2022-11-25 13:05:00|2126.9|2123.9|2126.4|2123.4|2128.8|2125.8|2124.2|2121.2|772
1669381800000|2022-11-25 13:10:00|2126.1|2123.1|2126.2|2123.2|2127.8|2124.8|2125.2|2122.2|693
1669382100000|2022-11-25 13:15:00|2126.3|2123.3|2123.5|2120.5|2126.9|2123.9|2122.5|2119.5|507
1669382400000|2022-11-25 13:20:00|2123.3|2120.3|2121.6|2118.6|2123.9|2120.9|2117.4|2114.4|753
1669382700000|2022-11-25 13:25:00|2121.5|2118.5|2122.4|2119.4|2125.2|2122.5|2120.4|2117.4|660
1669383000000|2022-11-25 13:30:00|2122.5|2119.5|2119.1|2117.1|2125.2|2122.6|2118.3|2115.6|912
1669383300000|2022-11-25 13:35:00|2119|2117|2121.8|2118.8|2122.1|2119.8|2117.3|2115.1|830
1669383600000|2022-11-25 13:40:00|2122|2119|2119.7|2116.7|2122.5|2120.3|2118.7|2116.3|666
1669383900000|2022-11-25 13:45:00|2119.8|2116.8|2121.6|2118.6|2121.6|2118.7|2117.4|2114.8|608
1669384200000|2022-11-25 13:50:00|2121.5|2118.5|2124.9|2122.9|2125.9|2123.1|2120.3|2117.3|628
1669384500000|2022-11-25 13:55:00|2125.1|2123.1|2124.2|2121.2|2127.9|2125.1|2123.5|2120.9|681
1669384800000|2022-11-25 14:00:00|2124.6|2121.6|2123.2|2121.2|2126|2123.5|2122.7|2120.2|700
1669385100000|2022-11-25 14:05:00|2123.8|2120.8|2123.5|2121.5|2125.7|2123|2121.7|2119.3|733
1669385400000|2022-11-25 14:10:00|2123.1|2121.1|2125.1|2123.1|2126.2|2124|2122.5|2120|755
1669385700000|2022-11-25 14:15:00|2125.9|2122.9|2124.3|2121.3|2125.9|2123.2|2121.5|2119.1|777
1669386000000|2022-11-25 14:20:00|2124.2|2121.2|2123.9|2120.9|2124.7|2121.7|2122.3|2119.3|507
1669386300000|2022-11-25 14:25:00|2123.7|2120.7|2128.5|2125.5|2128.9|2126.2|2123.2|2120.2|597
1669386600000|2022-11-25 14:30:00|2128.6|2125.6|2128|2125|2132|2129.3|2126.4|2123.4|948
1669386900000|2022-11-25 14:35:00|2127.7|2124.7|2130.6|2127.6|2132.3|2129.4|2126.7|2124|899
1669387200000|2022-11-25 14:40:00|2130.7|2127.7|2133.2|2131.2|2133.8|2131.2|2129.6|2126.6|756
1669387500000|2022-11-25 14:45:00|2133.7|2130.7|2130.2|2127.2|2134.1|2131.3|2129.6|2126.6|747
1669387800000|2022-11-25 14:50:00|2130|2127|2134.5|2131.5|2135.7|2133.3|2128.3|2125.8|1015
1669388100000|2022-11-25 14:55:00|2134.2|2132.2|2133.5|2130.5|2135.8|2133.3|2132.4|2129.9|837
1669388400000|2022-11-25 15:00:00|2133|2131|2133.7|2131.7|2135.5|2133.1|2132.5|2130.1|805
1669388700000|2022-11-25 15:05:00|2134.5|2131.5|2135.1|2132.1|2136|2133.2|2132.3|2129.9|684
1669389000000|2022-11-25 15:10:00|2135|2132|2132.2|2129.2|2135.7|2132.9|2131.5|2129.1|746
1669389300000|2022-11-25 15:15:00|2132.4|2129.4|2133.2|2130.2|2134.2|2131.5|2130.4|2127.9|707
1669389600000|2022-11-25 15:20:00|2133.1|2130.1|2132.1|2130.1|2134.2|2131.5|2131.4|2128.7|738
1669389900000|2022-11-25 15:25:00|2132.2|2130.2|2133.4|2131.4|2134.8|2132|2131.8|2129.4|679
1669390200000|2022-11-25 15:30:00|2134.2|2131.2|2136.6|2133.6|2137.2|2134.5|2132.6|2130.3|645
1669390500000|2022-11-25 15:35:00|2136.2|2133.2|2134.1|2131.1|2137|2134.5|2132.7|2130.1|578
1669390800000|2022-11-25 15:40:00|2134.2|2131.2|2136.1|2133.1|2136.5|2133.5|2133.3|2130.8|615
1669391100000|2022-11-25 15:45:00|2136.3|2133.3|2136.3|2133.3|2137.7|2134.7|2134.9|2131.9|610
1669391400000|2022-11-25 15:50:00|2136.2|2133.2|2137.2|2134.2|2138.9|2135.9|2135.4|2132.4|569
1669391700000|2022-11-25 15:55:00|2137.5|2134.5|2136.3|2133.3|2138|2135|2135.7|2132.7|675
1669392000000|2022-11-25 16:00:00|2136.2|2133.2|2137.7|2134.7|2138.6|2135.6|2134.7|2131.7|644
1669392300000|2022-11-25 16:05:00|2137.5|2134.5|2137|2134|2139|2136.1|2136.2|2133.6|571
1669392600000|2022-11-25 16:10:00|2137.2|2134.2|2136|2133|2138|2135|2135.5|2132.6|540
1669392900000|2022-11-25 16:15:00|2135.8|2132.8|2137.2|2134.2|2138.3|2135.3|2133.6|2130.8|537
1669393200000|2022-11-25 16:20:00|2137.3|2134.3|2139.5|2136.5|2141.1|2138.6|2137.2|2134.2|566
1669393500000|2022-11-25 16:25:00|2139.6|2136.6|2138.5|2135.5|2139.6|2136.6|2137|2134.3|516
1669393800000|2022-11-25 16:30:00|2138.6|2135.6|2138.9|2135.9|2139.1|2136.2|2136.4|2133.4|505
1669394100000|2022-11-25 16:35:00|2138.8|2135.8|2138.1|2135.1|2139|2136|2137.4|2134.4|366
1669394400000|2022-11-25 16:40:00|2138|2135|2137.5|2134.5|2138.5|2135.5|2136.7|2133.7|390
1669394700000|2022-11-25 16:45:00|2137.4|2134.4|2139.4|2136.4|2140.4|2137.5|2137.2|2134.2|482
1669395000000|2022-11-25 16:50:00|2139.2|2136.2|2138.3|2135.3|2140.3|2137.3|2137.8|2134.8|502
1669395300000|2022-11-25 16:55:00|2138.1|2135.1|2138.1|2135.1|2139.3|2136.5|2137.6|2134.8|442
1669395600000|2022-11-25 17:00:00|2138.3|2135.3|2138.4|2135.4|2139.4|2136.4|2137.6|2134.9|500
1669395900000|2022-11-25 17:05:00|2138.3|2135.3|2141.3|2139.3|2143.2|2140.4|2137.7|2134.9|490
1669396200000|2022-11-25 17:10:00|2141.7|2138.7|2144.9|2141.9|2147.2|2144.7|2141.3|2138.7|811
1669396500000|2022-11-25 17:15:00|2145|2142|2145.8|2142.8|2146.9|2144|2144.6|2141.9|557
1669396800000|2022-11-25 17:20:00|2145.7|2142.7|2142.5|2140.5|2146.1|2143.8|2141.8|2138.8|576
1669397100000|2022-11-25 17:25:00|2142.6|2139.6|2145.2|2142.2|2145.4|2142.6|2142.1|2139.5|564
1669397400000|2022-11-25 17:30:00|2145.3|2142.3|2144.6|2141.6|2146.5|2144|2143.6|2141|535
1669397700000|2022-11-25 17:35:00|2144.5|2141.5|2144.9|2141.9|2145.5|2142.9|2144|2141.1|458
1669398000000|2022-11-25 17:40:00|2145|2142|2144.8|2141.8|2145.5|2142.6|2143.4|2140.4|367
1669398300000|2022-11-25 17:45:00|2144.9|2141.9|2143.4|2140.4|2145.1|2142.1|2142.9|2139.9|410
1669398600000|2022-11-25 17:50:00|2143.2|2140.2|2142.9|2139.9|2143.7|2140.7|2141.5|2138.5|402
1669398900000|2022-11-25 17:55:00|2142.8|2139.8|2143.3|2140.3|2144|2141|2141.6|2138.6|365
1669399200000|2022-11-25 18:00:00|2143.4|2140.4|2143|2140|2144.5|2141.5|2142.6|2139.6|378
1669399500000|2022-11-25 18:05:00|2142.8|2139.8|2144|2141|2144.1|2141.1|2142.8|2139.8|206
1669399800000|2022-11-25 18:10:00|2144.1|2141.1|2144|2141|2144.5|2141.5|2143.3|2140.3|173
1669400100000|2022-11-25 18:15:00|2144.1|2141.1|2143.8|2140.8|2144.5|2141.7|2143.6|2140.6|93
1669400400000|2022-11-25 18:20:00|2143.5|2140.5|2145.1|2142.1|2145.8|2142.8|2143.3|2140.3|134
1669400700000|2022-11-25 18:25:00|2145.3|2142.3|2147.6|2144.6|2147.8|2144.8|2144.8|2142|237
1669401000000|2022-11-25 18:30:00|2147.3|2144.3|2147|2144|2148.2|2145.8|2146.5|2143.9|93
1669401300000|2022-11-25 18:35:00|2146.9|2143.9|2146.6|2143.6|2147.2|2144.8|2145.8|2143.3|95
1669401600000|2022-11-25 18:40:00|2146.5|2143.5|2147.4|2144.4|2148.4|2145.4|2145.6|2143.3|108
1669590000000|2022-11-27 23:00:00|2141.7|2136.2|2139.2|2133.8|2141.7|2136.2|2137.1|2131.7|23
1669590300000|2022-11-27 23:05:00|2137.5|2132.1|2142.3|2133.3|2142.9|2136.9|2137.5|2130.5|26
1669590600000|2022-11-27 23:10:00|2143.3|2134.3|2138.4|2135.4|2143.3|2135.7|2137.8|2131.5|32
1669590900000|2022-11-27 23:15:00|2138.5|2135.5|2138.3|2135.3|2140.5|2137.5|2138.3|2135.3|38
1669591200000|2022-11-27 23:20:00|2138.2|2135.2|2136.6|2133.6|2138.8|2135.8|2136.6|2133.6|27
1669591500000|2022-11-27 23:25:00|2136.5|2133.5|2130.6|2127.6|2139.8|2134.8|2129.8|2126.8|76
1669591800000|2022-11-27 23:30:00|2130.5|2127.5|2131.4|2128.4|2132.4|2129.4|2129|2126|84
1669592100000|2022-11-27 23:35:00|2131.3|2128.3|2131.6|2128.6|2132.5|2129.5|2129.6|2126.6|119
1669592400000|2022-11-27 23:40:00|2131.3|2128.3|2131.8|2128.8|2132.1|2129.1|2131.2|2128.2|89
1669592700000|2022-11-27 23:45:00|2131.3|2128.3|2131.2|2128.2|2132|2129|2129.9|2126.9|130
1669593000000|2022-11-27 23:50:00|2131.3|2128.3|2130.2|2127.2|2132.3|2129.3|2129.7|2126.7|156
1669593300000|2022-11-27 23:55:00|2130.1|2127.1|2129.8|2126.8|2130.7|2127.7|2129|2126|137
1669593600000|2022-11-28 00:00:00|2130|2127|2131.6|2128.6|2131.8|2128.8|2129.2|2126.5|165
1669593900000|2022-11-28 00:05:00|2131.5|2128.5|2131.1|2128.1|2132.2|2129.2|2130|2127|148
1669594200000|2022-11-28 00:10:00|2131|2128|2131.4|2128.4|2131.7|2128.7|2129.9|2126.9|93
1669594500000|2022-11-28 00:15:00|2131.3|2128.3|2131.7|2128.7|2133.3|2130.3|2131.3|2128.3|131
1669594800000|2022-11-28 00:20:00|2131.8|2128.8|2130.5|2127.5|2131.8|2128.8|2130.2|2127.2|131
1669595100000|2022-11-28 00:25:00|2130.7|2127.7|2131.6|2128.6|2131.7|2128.7|2130.6|2127.6|114
1669595400000|2022-11-28 00:30:00|2131.5|2128.5|2131.6|2128.6|2132|2129|2131.1|2128.1|96
1669595700000|2022-11-28 00:35:00|2131.7|2128.7|2130.9|2127.9|2132.1|2129.2|2130.3|2127.3|142
1669596000000|2022-11-28 00:40:00|2130.8|2127.8|2130.5|2127.5|2131.4|2128.6|2129.7|2127.1|140
1669596300000|2022-11-28 00:45:00|2130.3|2127.3|2130.7|2127.7|2131.3|2128.6|2129.2|2126.2|141
1669596600000|2022-11-28 00:50:00|2130.8|2127.8|2129|2126|2131.3|2128.6|2128.2|2125.2|158
1669596900000|2022-11-28 00:55:00|2128.9|2125.9|2129.4|2126.4|2129.7|2126.7|2128.5|2125.5|148
1669597200000|2022-11-28 01:00:00|2129.5|2126.5|2125.7|2122.7|2129.6|2126.6|2124.5|2121.5|397
1669597500000|2022-11-28 01:05:00|2125.8|2122.8|2124.6|2121.6|2125.8|2122.8|2122.5|2119.7|404
1669597800000|2022-11-28 01:10:00|2124.2|2121.2|2122.4|2119.4|2125.4|2122.4|2122.4|2119.4|312
1669598100000|2022-11-28 01:15:00|2122.2|2119.2|2121.5|2118.5|2123.1|2120.2|2120.6|2117.8|314
1669598400000|2022-11-28 01:20:00|2121.4|2118.4|2121.7|2118.7|2121.9|2118.9|2120.1|2117.1|294
1669598700000|2022-11-28 01:25:00|2121.6|2118.6|2120.5|2117.5|2121.9|2118.9|2120.5|2117.5|346
1669599000000|2022-11-28 01:30:00|2120.7|2117.7|2119.5|2116.5|2121.5|2118.5|2118.6|2115.6|430
1669599300000|2022-11-28 01:35:00|2119.4|2116.4|2118.3|2115.3|2119.7|2116.9|2117.8|2114.8|521
1669599600000|2022-11-28 01:40:00|2118.2|2115.2|2110.1|2107.1|2118.9|2115.9|2109.8|2106.8|523
1669599900000|2022-11-28 01:45:00|2109.9|2106.9|2107.7|2104.7|2110.5|2107.5|2106.4|2103.4|396
1669600200000|2022-11-28 01:50:00|2107.6|2104.6|2110.1|2107.1|2110.4|2107.4|2107.3|2104.3|389
1669600500000|2022-11-28 01:55:00|2110|2107|2110.3|2107.3|2113.8|2110.9|2109.6|2106.8|372
1669600800000|2022-11-28 02:00:00|2110.4|2107.4|2109.6|2106.6|2110.7|2107.7|2106.1|2103.1|446
1669601100000|2022-11-28 02:05:00|2109.5|2106.5|2110.1|2107.1|2110.4|2107.6|2108.4|2105.9|262
1669601400000|2022-11-28 02:10:00|2110.2|2107.2|2112.8|2109.8|2115|2112.5|2110|2107.2|381
1669601700000|2022-11-28 02:15:00|2113.1|2110.1|2114.7|2111.7|2116.6|2113.6|2112.4|2109.7|316
1669602000000|2022-11-28 02:20:00|2114.6|2111.6|2115.7|2112.7|2116.3|2113.3|2112.9|2109.9|307
1669602300000|2022-11-28 02:25:00|2115.9|2112.9|2115.2|2112.2|2116.8|2113.8|2114.8|2111.8|296
1669602600000|2022-11-28 02:30:00|2115.1|2112.1|2117.6|2114.6|2118.3|2115.3|2115|2112|370
1669602900000|2022-11-28 02:35:00|2117.7|2114.7|2119.9|2116.9|2120.5|2117.5|2117.4|2114.4|291
1669603200000|2022-11-28 02:40:00|2120|2117|2122.7|2119.7|2123.3|2120.3|2119.5|2116.5|316
1669603500000|2022-11-28 02:45:00|2122.8|2119.8|2121.6|2118.6|2123.9|2120.9|2119.5|2116.5|380
1669603800000|2022-11-28 02:50:00|2121.5|2118.5|2122.6|2119.6|2125.7|2122.7|2120.1|2117.1|375
1669604100000|2022-11-28 02:55:00|2122.5|2119.5|2125.6|2122.6|2127.1|2124.1|2122.5|2119.5|258
1669604400000|2022-11-28 03:00:00|2125.3|2122.3|2124.9|2121.9|2126|2123|2124.1|2121.4|250
1669604700000|2022-11-28 03:05:00|2124.8|2121.8|2121.5|2118.5|2125|2122|2121.5|2118.5|199
1669605000000|2022-11-28 03:10:00|2121.7|2118.7|2122.6|2119.6|2123.3|2120.3|2120.8|2117.8|271
1669605300000|2022-11-28 03:15:00|2122.5|2119.5|2122.3|2119.3|2123.2|2120.2|2120.5|2117.5|337
1669605600000|2022-11-28 03:20:00|2122.4|2119.4|2121.7|2118.7|2123.2|2120.2|2120.6|2117.6|263
1669605900000|2022-11-28 03:25:00|2121.6|2118.6|2122|2119|2122.2|2119.2|2120.6|2117.6|223
1669606200000|2022-11-28 03:30:00|2121.8|2118.8|2122.6|2119.6|2122.9|2119.9|2121.6|2118.6|137
1669606500000|2022-11-28 03:35:00|2122.5|2119.5|2120.7|2117.7|2122.9|2119.9|2120.4|2117.7|180
1669606800000|2022-11-28 03:40:00|2120.4|2117.4|2122.3|2119.3|2123.1|2120.1|2120.4|2117.4|207
1669607100000|2022-11-28 03:45:00|2122.2|2119.2|2121.7|2118.7|2122.3|2119.3|2120.8|2117.8|170
1669607400000|2022-11-28 03:50:00|2121.8|2118.8|2122.3|2119.3|2122.9|2119.9|2121.2|2118.2|120
1669607700000|2022-11-28 03:55:00|2121.8|2118.8|2122.5|2119.5|2122.9|2120.1|2120.9|2117.9|215
1669608000000|2022-11-28 04:00:00|2122.1|2119.1|2123.7|2120.7|2125.3|2122.3|2120.5|2118.5|239
1669608300000|2022-11-28 04:05:00|2123.8|2120.8|2122.2|2119.2|2124.4|2121.6|2122.1|2119.2|186
1669608600000|2022-11-28 04:10:00|2121.8|2119.8|2123.8|2120.8|2124.3|2121.3|2121.6|2118.8|158
1669608900000|2022-11-28 04:15:00|2124.2|2121.2|2124.6|2121.6|2126.1|2123.1|2123.6|2120.6|195
1669609200000|2022-11-28 04:20:00|2124.4|2121.4|2125.5|2122.5|2125.6|2122.6|2123.9|2120.9|160
1669609500000|2022-11-28 04:25:00|2125.4|2122.4|2125.2|2122.2|2125.5|2122.8|2124.4|2121.5|175
1669609800000|2022-11-28 04:30:00|2125.1|2122.1|2123.9|2120.9|2125.9|2122.9|2123.3|2120.4|187
1669610100000|2022-11-28 04:35:00|2124|2121|2124.5|2121.5|2124.7|2121.8|2123.3|2120.6|111
1669610400000|2022-11-28 04:40:00|2124.4|2121.4|2123.1|2120.1|2124.7|2122|2123|2120|120
1669610700000|2022-11-28 04:45:00|2123|2120|2123|2120|2123.1|2120.6|2121.9|2119.2|128
1669611000000|2022-11-28 04:50:00|2123.1|2120.1|2123.4|2120.4|2123.7|2120.9|2122.4|2120|91
1669611300000|2022-11-28 04:55:00|2123.5|2120.5|2124.8|2121.8|2125.1|2122.2|2123.1|2120.4|144
1669611600000|2022-11-28 05:00:00|2124.6|2121.6|2124|2121|2124.6|2122.3|2123.4|2120.7|120
1669611900000|2022-11-28 05:05:00|2123.6|2121.6|2123.7|2120.7|2124.1|2121.6|2122.4|2119.7|156
1669612200000|2022-11-28 05:10:00|2123.6|2120.6|2125.2|2123.2|2126.1|2123.5|2123.4|2120.6|191
1669612500000|2022-11-28 05:15:00|2125.7|2122.7|2123.5|2120.5|2126|2123.4|2123.2|2120.4|168
1669612800000|2022-11-28 05:20:00|2123.3|2120.3|2124|2121|2125|2122.4|2123|2120.3|142
1669613100000|2022-11-28 05:25:00|2123.8|2120.8|2121.9|2118.9|2124.2|2121.6|2121.6|2118.6|161
1669613400000|2022-11-28 05:30:00|2122|2119|2118.9|2115.9|2122|2119|2117.9|2114.9|323
1669613700000|2022-11-28 05:35:00|2119|2116|2117.8|2115.8|2120.1|2117.6|2117.7|2114.9|238
1669614000000|2022-11-28 05:40:00|2118.3|2115.3|2119.4|2116.4|2120.7|2118|2118.3|2115.3|249
1669614300000|2022-11-28 05:45:00|2119.5|2116.5|2116.9|2113.9|2119.5|2117.1|2116.4|2113.6|256
1669614600000|2022-11-28 05:50:00|2116.8|2113.8|2115.7|2112.7|2117.1|2114.8|2115.4|2112.4|198
1669614900000|2022-11-28 05:55:00|2115.6|2112.6|2117.5|2114.5|2117.9|2114.9|2114.9|2111.9|176
1669615200000|2022-11-28 06:00:00|2117.6|2114.6|2118.5|2115.5|2119.8|2116.8|2116.3|2113.7|364
1669615500000|2022-11-28 06:05:00|2118.4|2115.4|2118.9|2115.9|2119.5|2116.5|2117.5|2114.5|194
1669615800000|2022-11-28 06:10:00|2119|2116|2119.5|2116.5|2119.6|2116.6|2117.7|2114.9|255
1669616100000|2022-11-28 06:15:00|2119.2|2116.2|2121.2|2118.2|2121.4|2118.4|2118.4|2115.4|220
1669616400000|2022-11-28 06:20:00|2121.1|2118.1|2123.5|2120.5|2123.6|2120.6|2120.5|2117.5|175
1669616700000|2022-11-28 06:25:00|2123.4|2120.4|2124.1|2121.1|2124.4|2121.4|2122.3|2119.3|337
1669617000000|2022-11-28 06:30:00|2124.2|2121.2|2125.9|2122.9|2126.7|2123.8|2124.2|2121.2|296
1669617300000|2022-11-28 06:35:00|2126.1|2123.1|2128.8|2125.8|2129.8|2126.8|2124.9|2121.9|286
1669617600000|2022-11-28 06:40:00|2128.7|2125.7|2127.7|2124.7|2129|2126|2127.5|2124.5|273
1669617900000|2022-11-28 06:45:00|2127.5|2124.5|2127.1|2124.1|2128.5|2125.5|2125.5|2122.5|294
1669618200000|2022-11-28 06:50:00|2126.9|2123.9|2128.1|2125.1|2128.2|2125.2|2126.5|2123.9|241
1669618500000|2022-11-28 06:55:00|2128.2|2125.2|2127.4|2124.4|2128.4|2125.4|2126.8|2123.8|220
1669618800000|2022-11-28 07:00:00|2127.6|2124.6|2129.1|2126.1|2130|2127|2125.6|2122.6|336
1669619100000|2022-11-28 07:05:00|2129|2126|2127.4|2124.4|2129.7|2126.7|2127.3|2124.3|289
1669619400000|2022-11-28 07:10:00|2127.5|2124.5|2128.8|2125.8|2130|2127|2127|2124|320
1669619700000|2022-11-28 07:15:00|2128.7|2125.7|2128.5|2125.5|2129.7|2126.7|2127.6|2124.6|320
1669620000000|2022-11-28 07:20:00|2128.4|2125.4|2127.6|2125.6|2129.6|2126.6|2127.1|2124.6|384
1669620300000|2022-11-28 07:25:00|2127.5|2125.5|2125.7|2123.7|2127.9|2125.8|2125.2|2122.7|408
1669620600000|2022-11-28 07:30:00|2125.8|2123.8|2125.5|2122.5|2126.9|2124.3|2124.5|2122.2|344
1669620900000|2022-11-28 07:35:00|2124.9|2122.9|2124.3|2122.3|2125.6|2123.1|2123.2|2120.9|497
1669621200000|2022-11-28 07:40:00|2124.2|2122.2|2128.8|2126.8|2129.6|2127|2124|2121.6|347
1669621500000|2022-11-28 07:45:00|2128.7|2126.7|2129.2|2126.2|2129.9|2127.3|2127|2124.6|323
1669621800000|2022-11-28 07:50:00|2129.1|2126.1|2128|2126|2130.2|2127.9|2127.8|2125.4|323
1669622100000|2022-11-28 07:55:00|2128.1|2126.1|2125.3|2123.3|2129.1|2126.8|2125|2123|434
1669622400000|2022-11-28 08:00:00|2125.2|2123.2|2120.8|2118.8|2125.6|2123.4|2120.8|2118.5|581
1669622700000|2022-11-28 08:05:00|2121.2|2119.2|2129.6|2127.6|2130|2128|2121.1|2118.7|513
1669623000000|2022-11-28 08:10:00|2129.7|2127.7|2130.6|2128.6|2131.3|2129.1|2128.9|2126.9|434
1669623300000|2022-11-28 08:15:00|2130.5|2128.5|2134.1|2132.1|2134.3|2132.3|2129.7|2127.7|449
1669623600000|2022-11-28 08:20:00|2134|2132|2134.1|2131.1|2135|2132.9|2132.6|2130.3|361
1669623900000|2022-11-28 08:25:00|2134.2|2131.2|2140.6|2137.6|2140.7|2137.7|2134|2131|398
1669624200000|2022-11-28 08:30:00|2140.7|2137.7|2141.2|2138.2|2141.8|2139.8|2138.9|2136.5|421
1669624500000|2022-11-28 08:35:00|2141.3|2138.3|2139.6|2137.6|2142.1|2139.6|2138.4|2135.9|513
1669624800000|2022-11-28 08:40:00|2140|2138|2142.5|2139.5|2143.1|2141.1|2139.9|2137.6|569
1669625100000|2022-11-28 08:45:00|2142.4|2139.4|2141.3|2139.3|2142.7|2139.7|2139.3|2137.3|427
1669625400000|2022-11-28 08:50:00|2141.2|2139.2|2144.1|2142.1|2145.1|2143.1|2141.1|2139.1|406
1669625700000|2022-11-28 08:55:00|2144.2|2142.2|2145.2|2142.2|2146.9|2144.9|2143.5|2141.1|430
1669626000000|2022-11-28 09:00:00|2145.3|2142.3|2155.6|2153.6|2157.1|2155|2144|2142|670
1669626300000|2022-11-28 09:05:00|2155.7|2153.7|2156.1|2154.1|2157.8|2155.7|2154.2|2151.7|441
1669626600000|2022-11-28 09:10:00|2156.2|2154.2|2152|2150|2157.9|2155.5|2150.2|2148.2|482
1669626900000|2022-11-28 09:15:00|2152.1|2150.1|2151.7|2149.7|2152.2|2150.2|2149.9|2147.9|384
1669627200000|2022-11-28 09:20:00|2151.8|2149.8|2150.2|2147.2|2152.3|2149.8|2149.5|2147|378
1669627500000|2022-11-28 09:25:00|2150.3|2147.3|2148.3|2145.3|2150.3|2147.3|2146.4|2143.4|353
1669627800000|2022-11-28 09:30:00|2148.2|2145.2|2148.2|2145.2|2149.4|2146.8|2147.2|2144.2|314
1669628100000|2022-11-28 09:35:00|2148.4|2145.4|2148.4|2146.4|2150.1|2147.4|2147.7|2145|281
1669628400000|2022-11-28 09:40:00|2148.3|2146.3|2148.7|2145.7|2149.9|2147.8|2148.2|2145.7|194
1669628700000|2022-11-28 09:45:00|2148.8|2145.8|2147.4|2145.4|2148.9|2146.4|2146.4|2143.9|287
1669629000000|2022-11-28 09:50:00|2147.3|2145.3|2149.1|2146.1|2150.1|2147.3|2147.2|2144.8|318
1669629300000|2022-11-28 09:55:00|2149.6|2146.6|2149.2|2147.2|2150.5|2147.5|2147.7|2145.6|369
1669629600000|2022-11-28 10:00:00|2149.1|2147.1|2148.6|2145.6|2149.9|2147.7|2146.7|2144.7|326
1669629900000|2022-11-28 10:05:00|2148.5|2145.5|2148.9|2146.9|2150.7|2148.3|2147.8|2145.5|336
1669630200000|2022-11-28 10:10:00|2148.8|2146.8|2148.8|2146.8|2151.4|2149|2148.3|2146.2|398
1669630500000|2022-11-28 10:15:00|2149|2147|2150.2|2147.2|2151.3|2148.9|2148.5|2146.1|266
1669630800000|2022-11-28 10:20:00|2149.7|2147.7|2151.7|2149.7|2152.4|2149.8|2149.2|2146.9|330
1669631100000|2022-11-28 10:25:00|2151.6|2149.6|2151.6|2149.6|2152.9|2150.8|2151.1|2148.8|280
1669631400000|2022-11-28 10:30:00|2151.7|2149.7|2152.3|2150.3|2152.9|2150.4|2150.5|2148.3|174
1669631700000|2022-11-28 10:35:00|2152.4|2150.4|2152.2|2150.2|2154.2|2151.8|2151.8|2149.4|221
1669632000000|2022-11-28 10:40:00|2152.4|2150.4|2156.3|2153.3|2156.3|2153.7|2152.3|2150|285
1669632300000|2022-11-28 10:45:00|2155.8|2153.8|2154|2152|2156.6|2154|2153.6|2151.5|287
1669632600000|2022-11-28 10:50:00|2154.1|2152.1|2156|2154|2157.3|2155|2153.9|2151.5|287
1669632900000|2022-11-28 10:55:00|2156.1|2154.1|2157.5|2155.5|2158.9|2156.3|2155.5|2153.5|254
1669633200000|2022-11-28 11:00:00|2157.4|2155.4|2161.7|2158.7|2161.7|2159.7|2154.9|2152.7|410
1669633500000|2022-11-28 11:05:00|2161.8|2158.8|2158.7|2156.7|2163|2160.8|2158.1|2156.1|388
1669633800000|2022-11-28 11:10:00|2158.8|2156.8|2159.6|2157.6|2160.7|2158.1|2157.7|2155.2|304
1669634100000|2022-11-28 11:15:00|2159.7|2157.7|2157.6|2154.6|2160.4|2157.9|2156.8|2154.4|361
1669634400000|2022-11-28 11:20:00|2157.1|2155.1|2155.1|2152.1|2160|2157.6|2154.5|2151.5|324
1669634700000|2022-11-28 11:25:00|2155.2|2152.2|2153|2150|2155.4|2152.4|2152.8|2149.8|270
1669635000000|2022-11-28 11:30:00|2153.1|2150.1|2155.8|2152.8|2156.2|2153.5|2152.6|2149.6|337
1669635300000|2022-11-28 11:35:00|2155.6|2152.6|2151|2148|2155.8|2153.2|2149.8|2146.8|506
1669635600000|2022-11-28 11:40:00|2150.9|2147.9|2145.8|2142.8|2151.3|2148.6|2145.7|2142.8|456
1669635900000|2022-11-28 11:45:00|2145.7|2142.7|2144.9|2142.9|2146.3|2143.4|2143.4|2141|426
1669636200000|2022-11-28 11:50:00|2145|2143|2146|2144|2147.3|2145|2145|2142.7|280
1669636500000|2022-11-28 11:55:00|2145.9|2143.9|2146.1|2143.1|2147.9|2145.9|2144.7|2142.3|348
1669636800000|2022-11-28 12:00:00|2146.3|2143.3|2145.1|2142.1|2147.8|2145.5|2144.1|2141.7|426
1669637100000|2022-11-28 12:05:00|2145|2142|2145.2|2143.2|2146.4|2143.5|2143.8|2140.9|357
1669637400000|2022-11-28 12:10:00|2145.3|2143.3|2144.5|2142.5|2146.1|2143.9|2144.1|2141.7|276
1669637700000|2022-11-28 12:15:00|2144.6|2142.6|2144.8|2141.8|2146.3|2144.2|2144.4|2141.7|295
1669638000000|2022-11-28 12:20:00|2144.9|2141.9|2145.2|2143.2|2145.6|2143.4|2142.3|2139.7|325
1669638300000|2022-11-28 12:25:00|2145.3|2143.3|2143.2|2140.2|2146.2|2143.4|2142.1|2139.6|359
1669638600000|2022-11-28 12:30:00|2143.1|2140.1|2143.3|2141.3|2144|2141.3|2141|2138.6|373
1669638900000|2022-11-28 12:35:00|2143.2|2141.2|2142.8|2140.8|2146.7|2144.5|2142.2|2140|346
1669639200000|2022-11-28 12:40:00|2142.9|2140.9|2141.8|2139.8|2144.5|2141.9|2141.7|2139.7|226
1669639500000|2022-11-28 12:45:00|2141.7|2139.7|2138.2|2135.2|2142|2140|2138|2135.2|327
1669639800000|2022-11-28 12:50:00|2138.1|2135.1|2139.5|2137.5|2139.8|2137.8|2137|2134.5|347
1669640100000|2022-11-28 12:55:00|2139.4|2137.4|2140.3|2138.3|2141|2139|2138.8|2136.8|315
1669640400000|2022-11-28 13:00:00|2140.2|2138.2|2137|2135|2140.2|2138.2|2134.6|2132.6|606
1669640700000|2022-11-28 13:05:00|2136.7|2134.7|2138|2136|2139.6|2137.1|2136.3|2134|490
1669641000000|2022-11-28 13:10:00|2137.8|2135.8|2136.5|2133.5|2141|2139|2135.7|2133.1|471
1669641300000|2022-11-28 13:15:00|2136.3|2133.3|2136|2133|2138.3|2135.8|2135|2132.3|552
1669641600000|2022-11-28 13:20:00|2135.9|2132.9|2136.4|2133.4|2137|2134.3|2132.8|2130.1|644
1669641900000|2022-11-28 13:25:00|2136.2|2133.2|2139.7|2136.7|2140|2137|2135.6|2132.6|540
1669642200000|2022-11-28 13:30:00|2139.8|2136.8|2148.5|2145.5|2149|2146.2|2139.4|2136.4|704
1669642500000|2022-11-28 13:35:00|2148.4|2145.4|2154.2|2151.2|2157|2154|2148.4|2145.4|736
1669642800000|2022-11-28 13:40:00|2154.1|2151.1|2158.9|2155.9|2159.4|2156.4|2153|2150.5|622
1669643100000|2022-11-28 13:45:00|2159|2156|2158.1|2156.1|2162.5|2159.7|2157|2154.6|542
1669643400000|2022-11-28 13:50:00|2158.3|2156.3|2155.8|2152.8|2161.1|2158.2|2155.3|2152.6|450
1669643700000|2022-11-28 13:55:00|2155.7|2152.7|2153.6|2150.6|2156.8|2153.8|2152.3|2149.3|391
1669644000000|2022-11-28 14:00:00|2153.5|2150.5|2146.3|2143.3|2153.5|2150.5|2145.3|2142.8|592
1669644300000|2022-11-28 14:05:00|2146.2|2143.2|2144.1|2141.1|2147|2144|2143.7|2140.7|514
1669644600000|2022-11-28 14:10:00|2144|2141|2144.8|2141.8|2146.4|2143.4|2142.6|2140.3|443
1669644900000|2022-11-28 14:15:00|2144.7|2141.7|2140.7|2137.7|2144.7|2141.9|2139.8|2137.5|380
1669645200000|2022-11-28 14:20:00|2140|2138|2136.1|2134.1|2140.7|2138.3|2135.3|2133.3|537
1669645500000|2022-11-28 14:25:00|2135.8|2133.8|2135.9|2133.9|2138.5|2136.5|2134.2|2132.2|498
1669645800000|2022-11-28 14:30:00|2135.6|2133.6|2135.2|2133.2|2137.9|2135.9|2133.5|2130.9|762
1669646100000|2022-11-28 14:35:00|2135.5|2133.5|2131.2|2129.2|2140.2|2138.2|2130.6|2128.6|878
1669646400000|2022-11-28 14:40:00|2130.9|2128.9|2118.1|2116.1|2131|2129|2113|2110|1236
1669646700000|2022-11-28 14:45:00|2118.3|2116.3|2114.7|2112.7|2121.8|2119.5|2111.7|2109.7|777
1669647000000|2022-11-28 14:50:00|2114.8|2112.8|2114.6|2112.6|2118.1|2116.1|2112|2109.4|747
1669647300000|2022-11-28 14:55:00|2114.7|2112.7|2116.8|2113.8|2118.5|2116.1|2112.4|2109.8|753
1669647600000|2022-11-28 15:00:00|2116.7|2113.7|2119.2|2117.2|2119.9|2117.8|2113.7|2110.9|754
1669647900000|2022-11-28 15:05:00|2119.6|2116.6|2120.1|2118.1|2120.9|2118.9|2116.7|2114.2|547
1669648200000|2022-11-28 15:10:00|2120.2|2118.2|2119.5|2117.5|2121.2|2119.2|2118|2116|422
1669648500000|2022-11-28 15:15:00|2119.6|2117.6|2121|2119|2121|2119|2117.6|2115.6|414
1669648800000|2022-11-28 15:20:00|2120.9|2118.9|2118.1|2115.1|2122.4|2120.4|2116.6|2114.2|494
1669649100000|2022-11-28 15:25:00|2117.9|2116.1|2117.7|2114.7|2119.6|2117.6|2116|2113.7|478
1669649400000|2022-11-28 15:30:00|2117.2|2115.2|2112.8|2110.8|2117.8|2115.2|2112.8|2110.3|555
1669649700000|2022-11-28 15:35:00|2112.7|2110.7|2109.8|2106.8|2114.9|2112.4|2108.9|2106.8|498
1669650000000|2022-11-28 15:40:00|2109.9|2106.9|2111.3|2109.3|2112.8|2110.7|2109|2106.7|482
1669650300000|2022-11-28 15:45:00|2111.4|2109.4|2107.8|2104.8|2111.4|2109.4|2106.2|2103.5|567
1669650600000|2022-11-28 15:50:00|2107.7|2104.7|2099.7|2097.7|2107.7|2105.7|2097.7|2095.7|736
1669650900000|2022-11-28 15:55:00|2099.6|2097.6|2103|2101|2104.6|2101.7|2098.1|2096.1|500
1669651200000|2022-11-28 16:00:00|2102.9|2100.9|2096.8|2094.8|2105.4|2103.4|2095.9|2093.7|588
1669651500000|2022-11-28 16:05:00|2096.3|2094.3|2091.6|2089.6|2097.2|2095.2|2090|2088|557
1669651800000|2022-11-28 16:10:00|2091.5|2089.5|2089.6|2087.6|2091.5|2089.5|2088.4|2086.2|515
1669652100000|2022-11-28 16:15:00|2089.5|2087.5|2090.5|2087.5|2093.8|2091.4|2087.9|2085.4|571
1669652400000|2022-11-28 16:20:00|2090.6|2087.6|2092|2090|2094.3|2091.8|2089.1|2086.5|543
1669652700000|2022-11-28 16:25:00|2091.9|2089.9|2098|2095|2098|2095|2091.3|2089.3|451
1669653000000|2022-11-28 16:30:00|2097.4|2095.4|2097.3|2095.3|2098.4|2095.9|2096.3|2094.3|342
1669653300000|2022-11-28 16:35:00|2097.4|2095.4|2096.4|2094.4|2098.1|2095.9|2095.4|2093.4|258
1669653600000|2022-11-28 16:40:00|2096.7|2093.7|2098.5|2096.5|2099.8|2097.8|2095.4|2093.4|439
1669653900000|2022-11-28 16:45:00|2098.2|2096.2|2103|2101|2103.5|2101.2|2098.1|2096.1|417
1669654200000|2022-11-28 16:50:00|2102.7|2100.7|2102.7|2100.7|2103.6|2101.6|2101.7|2099.3|297
1669654500000|2022-11-28 16:55:00|2102.6|2100.6|2102.1|2100.1|2103.5|2101.5|2101.9|2099.5|246
1669654800000|2022-11-28 17:00:00|2102.7|2099.7|2099.8|2097.8|2103|2101|2094|2092|588
1669655100000|2022-11-28 17:05:00|2099.7|2097.7|2098|2096|2104.3|2102.3|2097.7|2095.7|710
1669655400000|2022-11-28 17:10:00|2098.1|2096.1|2100.1|2097.1|2100.8|2098.7|2098|2095.4|460
1669655700000|2022-11-28 17:15:00|2100|2097|2103.7|2101.7|2104.4|2102.2|2098.8|2096.1|416
1669656000000|2022-11-28 17:20:00|2103.6|2101.6|2106.7|2104.7|2107.3|2105.1|2103.6|2101.1|286
1669656300000|2022-11-28 17:25:00|2106.8|2104.8|2105.6|2103.6|2108.3|2106.3|2105.1|2103.1|346
1669656600000|2022-11-28 17:30:00|2105.7|2103.7|2106.9|2104.9|2108.3|2106.3|2105.7|2103.4|310
1669656900000|2022-11-28 17:35:00|2107.1|2105.1|2109.1|2107.1|2110.9|2108.9|2106.9|2104.9|293
1669657200000|2022-11-28 17:40:00|2109.5|2107.5|2108.9|2106.9|2111.4|2109.4|2108.8|2106.6|290
1669657500000|2022-11-28 17:45:00|2109|2107|2105.6|2103.6|2109.9|2107.9|2105.5|2103.5|247
1669657800000|2022-11-28 17:50:00|2105.4|2103.4|2103.2|2101.2|2105.9|2103.9|2103.1|2100.6|272
1669658100000|2022-11-28 17:55:00|2103.1|2101.1|2101.7|2099.7|2103.5|2101.2|2101.1|2098.8|295
1669658400000|2022-11-28 18:00:00|2101.4|2099.4|2101.8|2099.8|2102.6|2100.3|2100.3|2098|221
1669658700000|2022-11-28 18:05:00|2101.7|2099.7|2097.5|2095.5|2102.2|2099.8|2097.1|2095.1|292
1669659000000|2022-11-28 18:10:00|2097.3|2095.3|2097.6|2095.6|2099.2|2096.9|2096.2|2093.9|282
1669659300000|2022-11-28 18:15:00|2097.4|2095.4|2095|2093|2097.7|2095.7|2094.2|2092.2|272
1669659600000|2022-11-28 18:20:00|2094.9|2092.9|2097.7|2095.7|2097.8|2095.8|2092.9|2090.9|351
1669659900000|2022-11-28 18:25:00|2097.6|2095.6|2095.2|2093.2|2098.5|2096.5|2094.7|2092.7|294
1669660200000|2022-11-28 18:30:00|2095.3|2093.3|2095.7|2093.7|2097.2|2095.2|2095.2|2093.2|251
1669660500000|2022-11-28 18:35:00|2095.6|2093.6|2098.9|2096.9|2100.1|2097.7|2095.6|2093.6|157
1669660800000|2022-11-28 18:40:00|2099.3|2097.3|2097.4|2095.4|2100.4|2098.4|2097.3|2095.2|148
1669661100000|2022-11-28 18:45:00|2097.3|2095.3|2097.5|2094.5|2098.5|2096.2|2094.4|2091.9|273
1669661400000|2022-11-28 18:50:00|2097.4|2094.4|2095.9|2093.9|2098.3|2096.3|2095.7|2093.6|193
1669661700000|2022-11-28 18:55:00|2095.8|2093.8|2095.1|2093.1|2097.7|2095.7|2094.1|2091.9|242
1669662000000|2022-11-28 19:00:00|2095.2|2093.2|2095.2|2093.2|2096.8|2094.7|2094|2092|246
1669662300000|2022-11-28 19:05:00|2095|2093|2095.1|2093.1|2096.7|2094.7|2094.8|2092.4|198
1669662600000|2022-11-28 19:10:00|2095|2093|2095.9|2093.9|2096.5|2094.5|2094.7|2092.7|196
1669662900000|2022-11-28 19:15:00|2096|2094|2096.1|2094.1|2096.3|2094.3|2095.4|2093.4|163
1669663200000|2022-11-28 19:20:00|2096.2|2094.2|2096.5|2094.5|2097.1|2095.1|2094.5|2092.5|149
1669663500000|2022-11-28 19:25:00|2096.3|2094.3|2095.8|2093.8|2097.6|2095.6|2095.7|2093.7|193
1669663800000|2022-11-28 19:30:00|2095.7|2093.7|2093.5|2091.5|2096.1|2094.1|2093.3|2091.3|154
1669664100000|2022-11-28 19:35:00|2093.2|2091.2|2092.6|2090.6|2094.7|2092.7|2092.5|2090.5|168
1669664400000|2022-11-28 19:40:00|2092.7|2090.7|2093.3|2091.3|2093.5|2091.5|2091.7|2089.7|148
1669664700000|2022-11-28 19:45:00|2093.2|2091.2|2091.8|2089.8|2093.4|2091.4|2091.3|2089.3|147
1669665000000|2022-11-28 19:50:00|2091.7|2089.7|2092.2|2090.2|2093.4|2091.4|2091.6|2089.6|150
1669665300000|2022-11-28 19:55:00|2092.3|2090.3|2091.8|2089.8|2093.2|2091.2|2090.6|2088.6|228
1669665600000|2022-11-28 20:00:00|2091.5|2089.5|2091.1|2089.1|2093.2|2091.1|2091.1|2089.1|217
1669665900000|2022-11-28 20:05:00|2091.2|2089.2|2091.9|2089.9|2093.1|2090.5|2090.8|2088.1|163
1669666200000|2022-11-28 20:10:00|2091.8|2089.8|2091.6|2089.6|2092.8|2090.8|2091.1|2088.9|151
1669666500000|2022-11-28 20:15:00|2091.4|2089.4|2091.5|2089.5|2091.8|2089.8|2090.8|2088.8|144
1669666800000|2022-11-28 20:20:00|2091.9|2089.9|2092.5|2090.5|2093|2091|2091.8|2089.8|145
1669667100000|2022-11-28 20:25:00|2092.6|2090.6|2094.2|2092.2|2094.3|2092.3|2092.4|2090.4|132
1669667400000|2022-11-28 20:30:00|2094.3|2092.3|2092.8|2090.8|2096.1|2093.6|2092.8|2090.8|161
1669667700000|2022-11-28 20:35:00|2092.9|2090.9|2096.4|2093.4|2096.5|2094|2092.8|2090.8|119
1669668000000|2022-11-28 20:40:00|2096|2093|2096.1|2094.1|2096.6|2094.1|2095.4|2093|180
1669668300000|2022-11-28 20:45:00|2095.6|2093.6|2093.3|2091.3|2096.1|2094.1|2092.9|2090.9|118
1669668600000|2022-11-28 20:50:00|2093.2|2091.2|2093.8|2090.8|2094.6|2092.2|2093|2090.7|195
1669668900000|2022-11-28 20:55:00|2094|2091|2094.6|2092.6|2096.1|2093.5|2093.2|2090.9|167
1669669200000|2022-11-28 21:00:00|2094.5|2092.5|2094.2|2091.2|2095.5|2093.5|2093|2090.6|105
1669669500000|2022-11-28 21:05:00|2094.3|2091.3|2095.7|2092.7|2096|2093|2093.6|2090.7|82
1669669800000|2022-11-28 21:10:00|2095.8|2092.8|2095.8|2092.8|2097.3|2094.3|2095.6|2092.6|61
1669670100000|2022-11-28 21:15:00|2095.7|2092.7|2095.1|2092.1|2096|2093|2095|2092|70
1669670400000|2022-11-28 21:20:00|2095|2092|2094|2091|2095|2092|2093|2090|67
1669670700000|2022-11-28 21:25:00|2093.9|2090.9|2094.4|2091.4|2094.9|2091.9|2093.9|2090.9|84
1669671000000|2022-11-28 21:30:00|2094|2091|2095.1|2092.1|2095.3|2092.3|2093.5|2090.5|72
1669671300000|2022-11-28 21:35:00|2095.2|2092.2|2096.2|2093.2|2097.4|2094.4|2095.1|2092.1|85
1669671600000|2022-11-28 21:40:00|2096.3|2093.3|2094.4|2091.4|2096.3|2093.3|2093.9|2091.2|69
1669671900000|2022-11-28 21:45:00|2094.3|2091.3|2094.2|2091.2|2094.9|2091.9|2093.3|2090.8|85
1669672200000|2022-11-28 21:50:00|2094.4|2091.4|2092.1|2089.1|2094.5|2091.5|2090.5|2087.5|109
1669672500000|2022-11-28 21:55:00|2092.3|2089.3|2095.7|2092.7|2097.5|2094.3|2092.3|2089.3|120
1669676400000|2022-11-28 23:00:00|2096.9|2093.9|2096.7|2093.7|2097|2094|2094.6|2091.6|110
1669676700000|2022-11-28 23:05:00|2096.6|2093.6|2097.3|2094.3|2097.6|2094.3|2096|2091.4|77
1669677000000|2022-11-28 23:10:00|2097.4|2094.4|2095.3|2092.3|2098.6|2094.7|2094.8|2091.4|100
1669677300000|2022-11-28 23:15:00|2095.4|2092.4|2095.1|2092.1|2095.7|2092.7|2095.1|2092.1|84
1669677600000|2022-11-28 23:20:00|2095.2|2092.2|2095.9|2092.9|2096.3|2093.3|2094.6|2091.6|107
1669677900000|2022-11-28 23:25:00|2095.8|2092.8|2096.6|2093.6|2096.7|2093.7|2095.1|2092.1|86
1669678200000|2022-11-28 23:30:00|2096.5|2093.5|2094.8|2091.8|2096.7|2093.7|2094.1|2091.4|150
1669678500000|2022-11-28 23:35:00|2095.2|2092.2|2093.7|2090.7|2095.7|2093.1|2093.4|2090.6|125
1669678800000|2022-11-28 23:40:00|2093.5|2090.5|2095.6|2092.6|2100.3|2097.3|2092.6|2089.8|245
1669679100000|2022-11-28 23:45:00|2095.5|2092.5|2094.8|2091.8|2098.3|2095.3|2093.3|2090.3|267
1669679400000|2022-11-28 23:50:00|2095|2092|2094|2091|2095.1|2092.7|2093|2090|169
1669679700000|2022-11-28 23:55:00|2094.6|2091.6|2094|2091|2094.7|2091.7|2093.2|2090.5|112
1669680000000|2022-11-29 00:00:00|2093.6|2090.6|2095.2|2092.2|2098.1|2095.1|2091.2|2088.8|272
1669680300000|2022-11-29 00:05:00|2095.3|2092.3|2095.4|2092.4|2097.2|2094.2|2092.4|2089.8|217
1669680600000|2022-11-29 00:10:00|2095.3|2092.3|2098|2095|2098|2095.2|2094.8|2091.8|181
1669680900000|2022-11-29 00:15:00|2097.9|2094.9|2098.4|2095.4|2098.8|2095.8|2097|2094.1|211
1669681200000|2022-11-29 00:20:00|2098.5|2095.5|2098.4|2095.4|2099.1|2096.1|2097.4|2094.6|117
1669681500000|2022-11-29 00:25:00|2098.3|2095.3|2096.6|2093.6|2098.5|2095.7|2096.1|2093.5|132
1669681800000|2022-11-29 00:30:00|2096.7|2093.7|2097.8|2094.8|2098.1|2095.2|2096.2|2093.6|138
1669682100000|2022-11-29 00:35:00|2097.7|2094.7|2096.2|2093.2|2097.8|2095.3|2095.6|2093|122
1669682400000|2022-11-29 00:40:00|2095.6|2093.6|2096.5|2093.5|2096.9|2094.2|2095.6|2093.3|91
1669682700000|2022-11-29 00:45:00|2095.8|2093.8|2095.3|2092.3|2096.7|2093.9|2094.5|2091.9|110
1669683000000|2022-11-29 00:50:00|2095.5|2092.5|2096.1|2094.1|2096.8|2094.6|2095.4|2092.5|171
1669683300000|2022-11-29 00:55:00|2096.6|2093.6|2095|2092|2097.4|2095.2|2094.2|2091.5|174
1669683600000|2022-11-29 01:00:00|2094.9|2091.9|2094.5|2091.5|2096.9|2093.9|2093.6|2090.6|407
1669683900000|2022-11-29 01:05:00|2094.7|2091.7|2095.5|2092.5|2095.7|2093|2094.1|2091.3|400
1669684200000|2022-11-29 01:10:00|2095.4|2092.4|2099.8|2096.8|2099.8|2096.8|2095.1|2092.1|339
1669684500000|2022-11-29 01:15:00|2099.9|2096.9|2099.2|2096.2|2100.8|2097.8|2098.8|2096|317
1669684800000|2022-11-29 01:20:00|2099.4|2096.4|2099.1|2096.1|2099.8|2096.8|2098.2|2095.2|292
1669685100000|2022-11-29 01:25:00|2099|2096|2102.7|2099.7|2103.3|2100.8|2098.7|2096|325
1669685400000|2022-11-29 01:30:00|2102.9|2099.9|2108|2105|2108.2|2105.8|2101.7|2099.7|453
1669685700000|2022-11-29 01:35:00|2108.1|2105.1|2108.4|2105.4|2109.3|2106.6|2106.8|2104.2|463
1669686000000|2022-11-29 01:40:00|2108.5|2105.5|2112.7|2109.7|2112.8|2109.9|2108|2105|474
1669686300000|2022-11-29 01:45:00|2112.6|2109.6|2113.5|2110.5|2114.1|2111.4|2111.8|2108.9|444
1669686600000|2022-11-29 01:50:00|2113.7|2110.7|2114.6|2111.6|2115.2|2112.2|2112.3|2109.3|397
1669686900000|2022-11-29 01:55:00|2114.4|2111.4|2116.3|2113.3|2117|2114|2114.4|2111.4|283
1669687200000|2022-11-29 02:00:00|2116.2|2113.2|2112.6|2109.6|2116.9|2113.9|2111.3|2108.3|353
1669687500000|2022-11-29 02:05:00|2112.8|2109.8|2114.3|2111.3|2114.8|2111.8|2112.2|2109.2|321
1669687800000|2022-11-29 02:10:00|2114.5|2111.5|2116.3|2113.3|2116.5|2113.5|2113.6|2110.6|295
1669688100000|2022-11-29 02:15:00|2116.4|2113.4|2115.4|2112.4|2116.7|2113.7|2114.2|2111.2|259
1669688400000|2022-11-29 02:20:00|2115|2112|2114.7|2111.7|2116.1|2113.1|2114.4|2111.4|278
1669688700000|2022-11-29 02:25:00|2114.6|2111.6|2115|2112|2115.8|2113.4|2114.4|2111.5|282
1669689000000|2022-11-29 02:30:00|2114.8|2111.8|2115.5|2112.5|2116.2|2113.2|2114.5|2111.5|294
1669689300000|2022-11-29 02:35:00|2115.4|2112.4|2113.6|2110.6|2115.8|2113|2112.7|2109.7|285
1669689600000|2022-11-29 02:40:00|2113.7|2110.7|2112.8|2109.8|2115.8|2112.8|2112|2109.4|282
1669689900000|2022-11-29 02:45:00|2112.9|2109.9|2112.9|2109.9|2114.2|2111.3|2112.4|2109.4|272
1669690200000|2022-11-29 02:50:00|2113|2110|2110.8|2107.8|2113.7|2110.7|2110.6|2107.6|260
1669690500000|2022-11-29 02:55:00|2110.6|2107.6|2110.2|2107.2|2111.5|2108.5|2109.8|2106.8|184
1669690800000|2022-11-29 03:00:00|2110.1|2107.1|2111.2|2108.2|2111.2|2108.7|2109.2|2106.7|192
1669691100000|2022-11-29 03:05:00|2111.1|2108.1|2113.2|2110.2|2113.4|2110.6|2110.2|2107.8|166
1669691400000|2022-11-29 03:10:00|2113.3|2110.3|2116.4|2113.4|2116.4|2113.4|2112.7|2109.7|199
1669691700000|2022-11-29 03:15:00|2117.2|2114.2|2118.4|2115.4|2118.9|2116.1|2116.8|2114.1|378
1669692000000|2022-11-29 03:20:00|2118.5|2115.5|2123.4|2120.4|2123.6|2120.6|2117.9|2115.2|420
1669692300000|2022-11-29 03:25:00|2123.6|2120.6|2124|2121|2125.1|2122.5|2122.7|2120.1|498
1669692600000|2022-11-29 03:30:00|2124.2|2121.2|2125.5|2122.5|2125.7|2123|2123.2|2120.8|337
1669692900000|2022-11-29 03:35:00|2125.1|2122.1|2124.3|2121.3|2125.7|2123.2|2123.3|2120.5|284
1669693200000|2022-11-29 03:40:00|2124.5|2121.5|2124.9|2121.9|2125.1|2122.3|2122.8|2119.8|289
1669693500000|2022-11-29 03:45:00|2124.7|2121.7|2128.8|2125.8|2129.3|2126.4|2124.4|2121.5|283
1669693800000|2022-11-29 03:50:00|2128.9|2125.9|2128.1|2125.1|2130.1|2127.1|2127.2|2124.6|253
1669694100000|2022-11-29 03:55:00|2128|2125|2128.7|2125.7|2129.1|2126.4|2126.8|2123.8|236
1669694400000|2022-11-29 04:00:00|2128.9|2125.9|2128.4|2125.4|2129.1|2126.1|2127.6|2125|199
1669694700000|2022-11-29 04:05:00|2128.5|2125.5|2128.2|2125.2|2129.4|2126.4|2127.9|2124.9|145
1669695000000|2022-11-29 04:10:00|2128.4|2125.4|2131.1|2128.1|2131.8|2128.8|2128.1|2125.1|189
1669695300000|2022-11-29 04:15:00|2131.2|2128.2|2131.2|2128.2|2131.8|2128.8|2130.6|2127.6|226
1669695600000|2022-11-29 04:20:00|2131.3|2128.3|2131.9|2128.9|2132.7|2129.7|2130.9|2127.9|237
1669695900000|2022-11-29 04:25:00|2131.6|2128.6|2127.9|2124.9|2131.8|2128.8|2127.7|2124.7|164
1669696200000|2022-11-29 04:30:00|2128.3|2125.3|2129|2126|2129.5|2126.5|2127.3|2124.6|186
1669696500000|2022-11-29 04:35:00|2128.9|2125.9|2130.9|2127.9|2131.8|2128.8|2128.6|2125.6|174
1669696800000|2022-11-29 04:40:00|2130.8|2127.8|2133|2130|2133.7|2130.7|2130.7|2127.7|242
1669697100000|2022-11-29 04:45:00|2133.1|2130.1|2134.2|2131.2|2134.7|2132.1|2132|2129.5|243
1669697400000|2022-11-29 04:50:00|2134.1|2131.1|2135|2132|2135.9|2133.3|2133.5|2130.9|250
1669697700000|2022-11-29 04:55:00|2134.9|2131.9|2135.5|2132.5|2137.2|2134.2|2134.2|2131.4|255
1669698000000|2022-11-29 05:00:00|2135.7|2132.7|2135.5|2132.5|2136.6|2133.7|2134.6|2131.9|184
1669698300000|2022-11-29 05:05:00|2135.7|2132.7|2137.3|2134.3|2138|2135|2134.9|2131.9|240
1669698600000|2022-11-29 05:10:00|2137.2|2134.2|2136|2133|2137.8|2134.9|2135.9|2132.9|220
1669698900000|2022-11-29 05:15:00|2136.1|2133.1|2134.9|2131.9|2137.3|2134.3|2134.9|2131.9|218
1669699200000|2022-11-29 05:20:00|2134.8|2131.8|2133.4|2130.4|2135.3|2132.3|2133.4|2130.4|187
1669699500000|2022-11-29 05:25:00|2133.5|2130.5|2135.5|2132.5|2136.7|2133.7|2133.4|2130.4|281
1669699800000|2022-11-29 05:30:00|2135.7|2132.7|2130.9|2127.9|2136.2|2133.2|2130.4|2127.4|534
1669700100000|2022-11-29 05:35:00|2130.6|2127.6|2128.9|2125.9|2132.4|2129.5|2128.6|2125.6|310
1669700400000|2022-11-29 05:40:00|2128.8|2125.8|2130.2|2127.2|2130.2|2127.2|2126.2|2123.4|314
1669700700000|2022-11-29 05:45:00|2130.3|2127.3|2130.1|2127.1|2133.3|2131|2129.2|2126.6|469
1669701000000|2022-11-29 05:50:00|2130.2|2127.2|2130.7|2127.7|2131.8|2129.1|2129.4|2126.4|384
1669701300000|2022-11-29 05:55:00|2130.8|2127.8|2130.8|2127.8|2131.3|2128.6|2129|2126.3|416
1669701600000|2022-11-29 06:00:00|2130.9|2127.9|2127.2|2125.2|2131.2|2128.2|2126.8|2124.2|432
1669701900000|2022-11-29 06:05:00|2127.1|2125.1|2128.5|2125.5|2129.7|2126.9|2127|2124.6|301
1669702200000|2022-11-29 06:10:00|2128.6|2125.6|2128.4|2125.4|2129.5|2126.7|2126.9|2124.2|387
1669702500000|2022-11-29 06:15:00|2128.3|2125.3|2125.1|2122.1|2129|2126.5|2124.2|2121.7|383
1669702800000|2022-11-29 06:20:00|2125.3|2122.3|2123.4|2120.4|2126.1|2123.7|2122.7|2120.2|324
1669703100000|2022-11-29 06:25:00|2123.5|2120.5|2122.2|2120.2|2123.5|2120.9|2120.7|2118.1|315
1669703400000|2022-11-29 06:30:00|2121.9|2119.9|2122.1|2119.1|2125.2|2122.5|2121.3|2118.3|599
1669703700000|2022-11-29 06:35:00|2122.2|2119.2|2122|2119|2123.1|2120.1|2121|2118|292
1669704000000|2022-11-29 06:40:00|2122.1|2119.1|2124.6|2121.6|2124.8|2122|2121.8|2118.8|388
1669704300000|2022-11-29 06:45:00|2124.5|2121.5|2123.9|2120.9|2125.3|2122.7|2123.3|2120.3|337
1669704600000|2022-11-29 06:50:00|2123.8|2120.8|2121.2|2118.2|2124.5|2121.5|2120.3|2117.3|415
1669704900000|2022-11-29 06:55:00|2121|2118|2121.2|2118.2|2123.6|2120.6|2120.7|2117.8|387
1669705200000|2022-11-29 07:00:00|2121.3|2118.3|2120.5|2117.5|2123|2120|2119.9|2116.9|369
1669705500000|2022-11-29 07:05:00|2120.3|2117.3|2120.9|2117.9|2122.2|2119.5|2119.4|2116.4|471
1669705800000|2022-11-29 07:10:00|2120.8|2117.8|2124.4|2121.4|2124.9|2122.1|2120.3|2117.3|372
1669706100000|2022-11-29 07:15:00|2124.3|2121.3|2128.2|2125.2|2128.9|2126.3|2123.8|2120.8|386
1669706400000|2022-11-29 07:20:00|2128.3|2125.3|2124.3|2121.3|2128.9|2126.1|2123.8|2121.2|375
1669706700000|2022-11-29 07:25:00|2124.4|2121.4|2121.2|2119.2|2124.7|2122.3|2120.5|2117.5|356
1669707000000|2022-11-29 07:30:00|2121.1|2119.1|2118.5|2115.5|2122|2119.3|2118|2115.5|377
1669707300000|2022-11-29 07:35:00|2118.4|2115.4|2120.9|2117.9|2121.5|2119.1|2116|2113.5|502
1669707600000|2022-11-29 07:40:00|2120.6|2118.6|2121.1|2119.1|2122.2|2120|2119.1|2116.6|475
1669707900000|2022-11-29 07:45:00|2121|2119|2126.1|2124.1|2127.5|2125|2120.5|2118.5|487
1669708200000|2022-11-29 07:50:00|2126.2|2124.2|2127|2125|2128.8|2126.5|2125.5|2123.5|438
1669708500000|2022-11-29 07:55:00|2126.8|2124.8|2125.9|2123.9|2127.5|2125.1|2124.6|2122.6|353
1669708800000|2022-11-29 08:00:00|2126|2124|2123.9|2121.9|2128.3|2126.2|2123.6|2121.6|624
1669709100000|2022-11-29 08:05:00|2124|2122|2121.3|2118.3|2125.4|2123.4|2120.4|2118.3|442
1669709400000|2022-11-29 08:10:00|2120.6|2118.6|2120.5|2118.5|2122.1|2120.1|2118.5|2116.5|264
1669709700000|2022-11-29 08:15:00|2120.6|2118.6|2121.7|2119.7|2124.1|2122.1|2120.1|2118.1|528
1669710000000|2022-11-29 08:20:00|2121.8|2119.8|2121.8|2119.8|2124.8|2122.8|2121.8|2119.4|380
1669710300000|2022-11-29 08:25:00|2121.6|2119.6|2125.4|2123.4|2125.8|2123.8|2120.7|2118.7|406
1669710600000|2022-11-29 08:30:00|2125.3|2123.3|2127.8|2124.8|2128.8|2126.8|2124.3|2122.3|453
1669710900000|2022-11-29 08:35:00|2127.7|2124.7|2130.1|2128.1|2130.3|2128.3|2127.6|2124.7|356
1669711200000|2022-11-29 08:40:00|2130|2128|2132|2130|2132.4|2130.1|2128.8|2126.6|409
1669711500000|2022-11-29 08:45:00|2132.1|2130.1|2136.6|2134.6|2137.1|2135.1|2131.3|2129.3|373
1669711800000|2022-11-29 08:50:00|2136.7|2134.7|2134.7|2132.7|2138.2|2135.9|2134.3|2132.1|521
1669712100000|2022-11-29 08:55:00|2134.8|2132.8|2136.6|2134.6|2137.2|2135.1|2134.7|2132.7|494
1669712400000|2022-11-29 09:00:00|2136.7|2134.7|2135.8|2133.8|2139.8|2137.1|2135.3|2132.9|520
1669712700000|2022-11-29 09:05:00|2136|2134|2133.2|2131.2|2136|2134|2133.1|2130.6|399
1669713000000|2022-11-29 09:10:00|2133.4|2131.4|2129.4|2126.4|2133.4|2131.4|2126.6|2123.9|391
1669713300000|2022-11-29 09:15:00|2129.3|2126.3|2129.4|2127.4|2131.4|2128.9|2128.3|2126.2|366
1669713600000|2022-11-29 09:20:00|2129.3|2127.3|2128.6|2125.6|2131.1|2128.3|2128.5|2125.5|308
1669713900000|2022-11-29 09:25:00|2128.5|2125.5|2129.9|2127.9|2130.5|2127.9|2128.1|2125.5|375
1669714200000|2022-11-29 09:30:00|2129.8|2127.8|2126.4|2124.4|2131.5|2128.9|2126|2123.4|377
1669714500000|2022-11-29 09:35:00|2126.3|2124.3|2128.6|2125.6|2129.1|2126.3|2126.1|2123.6|366
1669714800000|2022-11-29 09:40:00|2128.5|2125.5|2127.1|2125.1|2128.5|2125.6|2126.3|2123.8|415
1669715100000|2022-11-29 09:45:00|2127|2125|2122.2|2119.2|2128|2125.5|2121.8|2119.2|480
1669715400000|2022-11-29 09:50:00|2122.3|2119.3|2123.6|2120.6|2123.8|2120.8|2121.1|2118.5|426
1669715700000|2022-11-29 09:55:00|2123.5|2120.5|2125.7|2122.7|2126|2123.6|2123.4|2120.5|384
1669716000000|2022-11-29 10:00:00|2125.8|2122.8|2128.3|2126.3|2128.9|2126.5|2125.4|2122.6|432
1669716300000|2022-11-29 10:05:00|2128.2|2126.2|2128.6|2126.6|2128.9|2126.7|2126.9|2124.6|334
1669716600000|2022-11-29 10:10:00|2128.8|2126.8|2129.9|2127.9|2131|2128.7|2128.4|2126.1|315
1669716900000|2022-11-29 10:15:00|2130|2128|2129.7|2127.7|2132.2|2129.9|2129.4|2126.9|239
1669717200000|2022-11-29 10:20:00|2130.3|2127.3|2132.5|2130.5|2133.9|2131.4|2129.4|2127.1|352
1669717500000|2022-11-29 10:25:00|2132.4|2130.4|2132.6|2130.6|2133.8|2131.3|2131.8|2129.4|349
1669717800000|2022-11-29 10:30:00|2132.7|2130.7|2133.4|2131.4|2134.9|2132.5|2132.5|2130.1|340
1669718100000|2022-11-29 10:35:00|2133.5|2131.5|2134.6|2131.6|2134.7|2132.6|2133.1|2130.6|293
1669718400000|2022-11-29 10:40:00|2134.7|2131.7|2133.1|2131.1|2135|2132.5|2132.3|2130.3|293
1669718700000|2022-11-29 10:45:00|2133.2|2131.2|2135.5|2133.5|2136.1|2134|2132.8|2130.5|406
1669719000000|2022-11-29 10:50:00|2135.4|2133.4|2133.7|2130.7|2136.4|2134.1|2132.8|2130.3|364
1669719300000|2022-11-29 10:55:00|2133.8|2130.8|2132|2129|2134|2131.5|2131.3|2128.7|290
1669719600000|2022-11-29 11:00:00|2131.8|2128.8|2131.3|2129.3|2134.8|2132.4|2129.8|2126.8|359
1669719900000|2022-11-29 11:05:00|2131.7|2129.7|2130.4|2127.4|2133.4|2131.1|2130|2127.2|382
1669720200000|2022-11-29 11:10:00|2130.5|2127.5|2130.2|2127.2|2130.9|2128|2129.2|2126.2|230
1669720500000|2022-11-29 11:15:00|2130.1|2127.1|2129.2|2127.2|2131.6|2129.1|2128.9|2126.2|272
1669720800000|2022-11-29 11:20:00|2129.1|2127.1|2129.4|2126.4|2131.8|2129.3|2128.9|2126.3|319
1669721100000|2022-11-29 11:25:00|2129.3|2126.3|2132.2|2130.2|2132.8|2130.2|2128.5|2125.5|310
1669721400000|2022-11-29 11:30:00|2132.1|2130.1|2132.6|2129.6|2133.9|2131.4|2130.9|2128.4|330
1669721700000|2022-11-29 11:35:00|2132.3|2129.3|2131.4|2128.4|2133.5|2131.3|2130.9|2128.1|315
1669722000000|2022-11-29 11:40:00|2131.2|2128.2|2132.9|2129.9|2133.9|2131.3|2131.1|2128.1|314
1669722300000|2022-11-29 11:45:00|2132.8|2129.8|2131.8|2128.8|2133.4|2130.7|2131.1|2128.3|313
1669722600000|2022-11-29 11:50:00|2131.9|2128.9|2137.2|2134.2|2137.5|2135.3|2131.8|2128.8|357
1669722900000|2022-11-29 11:55:00|2137.3|2134.3|2141.5|2138.5|2141.6|2139.3|2137.1|2134.2|320
1669723200000|2022-11-29 12:00:00|2141.4|2138.4|2136.4|2134.4|2141.8|2139.6|2136.4|2134.4|478
1669723500000|2022-11-29 12:05:00|2136.3|2134.3|2135.9|2133.9|2138.8|2136.4|2134.8|2132.7|355
1669723800000|2022-11-29 12:10:00|2136|2134|2136.1|2134.1|2137.9|2135.9|2134.9|2132.7|298
1669724100000|2022-11-29 12:15:00|2136.2|2134.2|2133.6|2131.6|2138|2136|2132.7|2130.7|273
1669724400000|2022-11-29 12:20:00|2133.5|2131.5|2131.1|2129.1|2134.9|2132.9|2131.1|2129.1|199
1669724700000|2022-11-29 12:25:00|2131|2129|2128.4|2126.4|2131.4|2129.2|2127.9|2125.6|274
1669725000000|2022-11-29 12:30:00|2128.3|2126.3|2129.7|2127.7|2130.7|2128.5|2127.9|2125.9|279
1669725300000|2022-11-29 12:35:00|2129.6|2127.6|2126.8|2124.8|2131.6|2129|2126.6|2124.3|263
1669725600000|2022-11-29 12:40:00|2126.9|2124.9|2125.8|2123.8|2128.6|2126.6|2125.5|2123.1|235
1669725900000|2022-11-29 12:45:00|2125.9|2123.9|2130.6|2127.6|2132.1|2129.3|2125.8|2123.8|307
1669726200000|2022-11-29 12:50:00|2130.7|2127.7|2130.2|2127.2|2132.2|2130.1|2128.7|2126|315
1669726500000|2022-11-29 12:55:00|2130.3|2127.3|2130.8|2127.8|2131.5|2128.6|2129.6|2127.1|316
1669726800000|2022-11-29 13:00:00|2130.9|2127.9|2130.3|2128.3|2133.6|2131|2129.5|2127.1|608
1669727100000|2022-11-29 13:05:00|2130.4|2128.4|2128.5|2125.5|2131.2|2129.1|2126.1|2123.9|542
1669727400000|2022-11-29 13:10:00|2128|2125|2118.6|2116.6|2128|2126|2117.8|2115.8|727
1669727700000|2022-11-29 13:15:00|2118.7|2116.7|2122.9|2119.9|2123.1|2120.8|2118.1|2115.8|646
1669728000000|2022-11-29 13:20:00|2122.8|2119.8|2123|2121|2124.4|2122.3|2120.4|2117.9|532
1669728300000|2022-11-29 13:25:00|2123.7|2121.7|2117.8|2115.8|2125.6|2123.6|2117.8|2115.8|462
1669728600000|2022-11-29 13:30:00|2118.2|2116.2|2118.6|2116.6|2120.6|2118.6|2116.3|2114.3|600
1669728900000|2022-11-29 13:35:00|2118.5|2116.5|2118|2116|2122.4|2120|2118|2116|500
1669729200000|2022-11-29 13:40:00|2118.1|2116.1|2118.9|2115.9|2119.9|2117.6|2116.2|2114.2|549
1669729500000|2022-11-29 13:45:00|2119|2116|2119.4|2117.4|2121.2|2119.2|2118.3|2115.5|424
1669729800000|2022-11-29 13:50:00|2119.3|2117.3|2117.3|2114.3|2119.6|2117.6|2114.1|2112|616
1669730100000|2022-11-29 13:55:00|2117.2|2114.2|2121.5|2118.5|2122.1|2119.1|2116.5|2113.5|613
1669730400000|2022-11-29 14:00:00|2121.4|2118.4|2124.1|2121.1|2124.6|2121.8|2119.7|2116.7|604
1669730700000|2022-11-29 14:05:00|2124.2|2121.2|2127|2125|2127.4|2125.4|2121|2118.6|496
1669731000000|2022-11-29 14:10:00|2126.9|2124.9|2125.8|2123.8|2127.2|2125|2123.4|2121.1|446
1669731300000|2022-11-29 14:15:00|2125.9|2123.9|2122.9|2119.9|2128.2|2125.7|2121.2|2118.2|516
1669731600000|2022-11-29 14:20:00|2122.8|2119.8|2122|2120|2122.8|2120.2|2119.1|2116.8|487
1669731900000|2022-11-29 14:25:00|2122.5|2119.5|2120.7|2118.7|2125|2122.9|2119.8|2117.5|553
1669732200000|2022-11-29 14:30:00|2120.6|2118.6|2132.2|2130.2|2132.5|2130.5|2119.8|2117.8|767
1669732500000|2022-11-29 14:35:00|2132.3|2130.3|2134.5|2132.5|2135.9|2133.9|2131.5|2129.5|617
1669732800000|2022-11-29 14:40:00|2134.6|2132.6|2130.1|2128.1|2138.2|2136.2|2129.8|2127|789
1669733100000|2022-11-29 14:45:00|2130|2128|2132.6|2130.6|2136.8|2134.8|2128|2126|766
1669733400000|2022-11-29 14:50:00|2132.7|2130.7|2134.1|2132.1|2136.1|2134.1|2131.2|2129.2|719
1669733700000|2022-11-29 14:55:00|2134.3|2132.3|2133.9|2130.9|2134.5|2132.4|2129.7|2127.2|567
1669734000000|2022-11-29 15:00:00|2134.1|2131.1|2129.5|2127.5|2136.9|2134.2|2128.4|2126.4|746
1669734300000|2022-11-29 15:05:00|2129.4|2127.4|2132.7|2129.7|2134.4|2131.6|2128.8|2126.8|716
1669734600000|2022-11-29 15:10:00|2132.6|2129.6|2133.9|2131.9|2135.2|2132.8|2130.2|2128.1|660
1669734900000|2022-11-29 15:15:00|2133.8|2131.8|2136|2134|2138.8|2136.8|2133.8|2131|729
1669735200000|2022-11-29 15:20:00|2136.2|2134.2|2140.4|2138.4|2140.7|2138.7|2135.9|2133.5|682
1669735500000|2022-11-29 15:25:00|2140.5|2138.5|2143.3|2141.3|2145.1|2143|2139.9|2137.9|704
1669735800000|2022-11-29 15:30:00|2143.4|2141.4|2143.2|2141.2|2145.3|2143.1|2142.2|2140.2|617
1669736100000|2022-11-29 15:35:00|2143.3|2141.3|2143.7|2141.7|2146.2|2144.2|2142.6|2140.6|637
1669736400000|2022-11-29 15:40:00|2143.6|2141.6|2138.9|2136.9|2143.8|2141.8|2138.7|2136.7|587
1669736700000|2022-11-29 15:45:00|2138.8|2136.8|2141|2139|2142.9|2140.9|2138.8|2136.8|583
1669737000000|2022-11-29 15:50:00|2140.9|2138.9|2138.4|2136.4|2142.3|2140.3|2138.3|2136.3|541
1669737300000|2022-11-29 15:55:00|2138.3|2136.3|2138.3|2136.3|2139.3|2137.3|2136.9|2134.9|477
1669737600000|2022-11-29 16:00:00|2138.4|2136.4|2136.1|2134.1|2139.3|2137.2|2136|2133.4|464
1669737900000|2022-11-29 16:05:00|2136.2|2134.2|2133.6|2131.6|2136.6|2134.6|2132.7|2130.7|530
1669738200000|2022-11-29 16:10:00|2133.5|2131.5|2131.2|2129.2|2133.6|2131.6|2128.7|2126.7|763
1669738500000|2022-11-29 16:15:00|2131.3|2129.3|2125.5|2123.5|2131.3|2129.3|2124.2|2121.9|681
1669738800000|2022-11-29 16:20:00|2125.6|2123.6|2128.2|2125.2|2128.6|2125.6|2123.4|2121.4|627
1669739100000|2022-11-29 16:25:00|2128.1|2125.1|2124.1|2121.1|2128.5|2125.5|2123.7|2120.7|507
1669739400000|2022-11-29 16:30:00|2124|2121|2126.2|2123.2|2127.2|2124.2|2123.2|2120.2|508
1669739700000|2022-11-29 16:35:00|2126.1|2123.1|2133.5|2130.5|2134.1|2131.5|2125.6|2122.6|528
1669740000000|2022-11-29 16:40:00|2133.4|2130.4|2131.3|2128.3|2134|2131.4|2130.6|2128|445
1669740300000|2022-11-29 16:45:00|2131.5|2128.5|2129.3|2126.3|2131.5|2129|2128|2125.5|402
1669740600000|2022-11-29 16:50:00|2129.6|2126.6|2128.9|2125.9|2129.8|2127.1|2126.5|2124|440
1669740900000|2022-11-29 16:55:00|2128.8|2125.8|2130.4|2128.4|2131.2|2128.9|2128.3|2125.7|320
1669741200000|2022-11-29 17:00:00|2130|2128|2131.7|2128.7|2132.2|2129.3|2129|2126.1|234
1669741500000|2022-11-29 17:05:00|2131.6|2128.6|2132.5|2129.5|2133|2130.5|2130.1|2127.9|270
1669741800000|2022-11-29 17:10:00|2132.6|2129.6|2130.8|2127.8|2132.7|2130|2129.7|2127.2|288
1669742100000|2022-11-29 17:15:00|2130.9|2127.9|2129.9|2126.9|2132.2|2129.4|2128.6|2125.7|351
1669742400000|2022-11-29 17:20:00|2129.3|2127.3|2126.8|2124.8|2129.4|2127.4|2126.6|2124|314
1669742700000|2022-11-29 17:25:00|2126.7|2124.7|2127.3|2124.3|2127.7|2125.3|2125.3|2122.9|334
1669743000000|2022-11-29 17:30:00|2127.4|2124.4|2127.8|2124.8|2127.9|2125.1|2125.8|2123.2|318
1669743300000|2022-11-29 17:35:00|2127.7|2124.7|2128.1|2126.1|2130.3|2127.9|2126.7|2124.3|357
1669743600000|2022-11-29 17:40:00|2128.2|2126.2|2127.1|2125.1|2128.6|2126.3|2126.3|2123.8|310
1669743900000|2022-11-29 17:45:00|2127.2|2125.2|2129.1|2127.1|2129.2|2127.2|2126.2|2123.9|242
1669744200000|2022-11-29 17:50:00|2129.2|2127.2|2127.5|2125.5|2129.6|2127.5|2127.2|2124.5|239
1669744500000|2022-11-29 17:55:00|2127.6|2125.6|2127.7|2125.7|2129.6|2127.6|2127.1|2124.6|297
1669744800000|2022-11-29 18:00:00|2128|2125|2128.3|2126.3|2129.7|2127.3|2127.3|2124.8|272
1669745100000|2022-11-29 18:05:00|2128.4|2126.4|2130.2|2128.2|2131.3|2128.9|2128.2|2125.9|212
1669745400000|2022-11-29 18:10:00|2130|2128|2130.9|2128.9|2130.9|2128.9|2129|2126.5|207
1669745700000|2022-11-29 18:15:00|2130.8|2128.8|2127.3|2125.3|2131.4|2128.9|2126.6|2124.6|346
1669746000000|2022-11-29 18:20:00|2127.6|2125.6|2128.3|2126.3|2129|2127|2125.8|2123.8|327
1669746300000|2022-11-29 18:25:00|2128.4|2126.4|2126.3|2124.3|2128.5|2126.5|2125.9|2123.6|356
1669746600000|2022-11-29 18:30:00|2126.4|2124.4|2125.4|2123.4|2126.4|2124.4|2124.2|2122.2|193
1669746900000|2022-11-29 18:35:00|2125.3|2123.3|2126.5|2123.5|2126.6|2124.3|2124.7|2122.7|187
1669747200000|2022-11-29 18:40:00|2125.9|2123.9|2124.3|2122.3|2126.6|2124.3|2124.3|2122.3|152
1669747500000|2022-11-29 18:45:00|2124.4|2122.4|2123.4|2121.4|2125.1|2122.9|2123.2|2121.2|128
1669747800000|2022-11-29 18:50:00|2123.3|2121.3|2122.9|2120.9|2123.3|2121.3|2121.3|2119.3|192
1669748100000|2022-11-29 18:55:00|2123|2121|2129.9|2127.9|2130.6|2128.6|2122.8|2120.6|271
1669748400000|2022-11-29 19:00:00|2129.8|2127.8|2129.6|2127.6|2130.5|2128.2|2128|2126|278
1669748700000|2022-11-29 19:05:00|2129.7|2127.7|2130.9|2128.9|2131.4|2129.1|2129|2126.9|200
1669749000000|2022-11-29 19:10:00|2131|2129|2131.8|2129.8|2132.1|2130.1|2130.4|2128.3|186
1669749300000|2022-11-29 19:15:00|2131.9|2129.9|2132|2130|2132.4|2130.1|2131.1|2128.8|151
1669749600000|2022-11-29 19:20:00|2132.1|2130.1|2130.7|2128.7|2132.6|2130.6|2130.5|2128.5|163
1669749900000|2022-11-29 19:25:00|2130.8|2128.8|2128.9|2126.9|2131.1|2129.1|2128.6|2126.5|256
1669750200000|2022-11-29 19:30:00|2129.2|2127.2|2128.3|2126.3|2129.2|2127.2|2127.1|2124.9|309
1669750500000|2022-11-29 19:35:00|2128.2|2126.2|2127.8|2125.8|2128.9|2126.9|2126.5|2124.3|210
1669750800000|2022-11-29 19:40:00|2127.7|2125.7|2127.5|2125.5|2129.1|2126.7|2127.1|2124.6|249
1669751100000|2022-11-29 19:45:00|2127.4|2125.4|2125.3|2123.3|2128.2|2125.8|2125.3|2123|249
1669751400000|2022-11-29 19:50:00|2125.4|2123.4|2125.2|2123.2|2126.7|2124.3|2125|2122.6|267
1669751700000|2022-11-29 19:55:00|2125.1|2123.1|2127.4|2125.4|2128.1|2125.8|2124.7|2122.7|381
1669752000000|2022-11-29 20:00:00|2127.5|2125.5|2125.8|2123.8|2127.5|2125.5|2125.3|2122.9|324
1669752300000|2022-11-29 20:05:00|2125.9|2123.9|2126.5|2124.5|2127.8|2125.3|2125.5|2123.5|231
1669752600000|2022-11-29 20:10:00|2127.1|2124.1|2126.3|2124.3|2127.2|2124.8|2125.5|2123.5|185
1669752900000|2022-11-29 20:15:00|2126.4|2124.4|2126.2|2124.2|2126.6|2124.6|2125.3|2123.1|149
1669753200000|2022-11-29 20:20:00|2126.3|2124.3|2125.1|2123.1|2126.4|2124.4|2124.5|2122.2|175
1669753500000|2022-11-29 20:25:00|2125.2|2123.2|2125.1|2123.1|2126.1|2124.1|2124.9|2122.6|91
1669753800000|2022-11-29 20:30:00|2124.7|2122.7|2126.2|2124.2|2127.1|2124.7|2124.7|2122.4|139
1669754100000|2022-11-29 20:35:00|2126.4|2124.4|2125.9|2123.9|2126.9|2124.7|2125.3|2123|152
1669754400000|2022-11-29 20:40:00|2125.8|2123.8|2126.3|2123.3|2126.4|2124.3|2125.2|2122.7|142
1669754700000|2022-11-29 20:45:00|2126.2|2123.2|2125.3|2123.3|2126.5|2123.9|2125|2122.7|199
1669755000000|2022-11-29 20:50:00|2125.4|2123.4|2124.7|2121.7|2125.6|2123.4|2123.7|2121.4|143
1669755300000|2022-11-29 20:55:00|2124.8|2121.8|2125.3|2123.3|2126.5|2124.2|2124.4|2121.7|175
1669755600000|2022-11-29 21:00:00|2125.2|2123.2|2125.3|2123.3|2125.8|2123.4|2124.7|2122.3|156
1669755900000|2022-11-29 21:05:00|2125.2|2123.2|2125.3|2123.3|2125.9|2123.7|2124.7|2122.3|86
1669756200000|2022-11-29 21:10:00|2125.4|2123.4|2125.8|2123.8|2126.4|2123.8|2125.2|2123.2|38
1669756500000|2022-11-29 21:15:00|2125.7|2123.7|2125.8|2123.8|2126.2|2123.9|2125.2|2122.7|55
1669756800000|2022-11-29 21:20:00|2125.6|2123.6|2126.4|2124.4|2126.8|2124.4|2125.6|2123.5|38
1669757100000|2022-11-29 21:25:00|2126.3|2124.3|2126.8|2124.8|2127.4|2125|2126.2|2123.9|72
1669757400000|2022-11-29 21:30:00|2127.2|2124.2|2126.9|2123.9|2127.3|2124.6|2126.3|2123.7|83
1669757700000|2022-11-29 21:35:00|2126.8|2123.8|2126.9|2123.9|2127.2|2124.2|2126.7|2123.7|56
1669758000000|2022-11-29 21:40:00|2127|2124|2127.3|2124.3|2127.3|2125|2126.8|2123.9|22
1669758300000|2022-11-29 21:45:00|2127.2|2124.2|2127.4|2124.4|2127.4|2124.7|2126.7|2124|42
1669758600000|2022-11-29 21:50:00|2127.3|2124.3|2127.8|2124.8|2128|2125.4|2126.8|2124|66
1669758900000|2022-11-29 21:55:00|2127.6|2124.6|2127.2|2124.2|2128|2125|2127.1|2124.1|58
1669762800000|2022-11-29 23:00:00|2126.5|2123.5|2125.7|2122.7|2127.6|2123.5|2125.7|2121.4|71
1669763100000|2022-11-29 23:05:00|2125.6|2122.6|2125.8|2122.8|2126.1|2123.1|2124.8|2121.8|77
1669763400000|2022-11-29 23:10:00|2125.9|2122.9|2125.3|2122.3|2126|2123|2124.9|2121.9|117
1669763700000|2022-11-29 23:15:00|2125.2|2122.2|2125.8|2122.8|2126.1|2123.4|2125.1|2122.1|71
1669764000000|2022-11-29 23:20:00|2125.7|2122.7|2125.4|2122.4|2126.1|2123.5|2125.1|2122.1|55
1669764300000|2022-11-29 23:25:00|2125.3|2122.3|2125.3|2122.3|2125.9|2122.9|2125.1|2122.1|60
1669764600000|2022-11-29 23:30:00|2125.2|2122.2|2124.9|2121.9|2125.2|2122.2|2124.6|2121.6|67
1669764900000|2022-11-29 23:35:00|2124.8|2121.8|2125.1|2122.1|2125.5|2122.5|2124.3|2121.3|72
1669765200000|2022-11-29 23:40:00|2125.4|2122.4|2124.4|2121.4|2125.4|2122.4|2124.2|2121.2|43
1669765500000|2022-11-29 23:45:00|2124.3|2121.3|2124.7|2121.7|2125.5|2122.5|2124.2|2121.2|83
1669765800000|2022-11-29 23:50:00|2124.8|2121.8|2124|2121|2125.1|2122.4|2123.8|2120.8|67
1669766100000|2022-11-29 23:55:00|2123.9|2120.9|2122.9|2120.9|2124.6|2121.6|2122.8|2120.3|71
1669766400000|2022-11-30 00:00:00|2123|2121|2122.9|2119.9|2124.6|2121.6|2121.9|2119.2|131
1669766700000|2022-11-30 00:05:00|2122.8|2119.8|2122.5|2119.5|2123.1|2120.1|2121.4|2118.6|133
1669767000000|2022-11-30 00:10:00|2122.4|2119.4|2125.6|2122.6|2125.9|2123.4|2122.4|2119.4|141
1669767300000|2022-11-30 00:15:00|2125.8|2122.8|2126.3|2123.3|2126.9|2124|2124.8|2122|153
1669767600000|2022-11-30 00:20:00|2126.4|2123.4|2126.3|2123.3|2126.9|2123.9|2125.8|2122.8|112
1669767900000|2022-11-30 00:25:00|2126.2|2123.2|2126|2123|2126.8|2123.8|2125.7|2122.7|122
1669768200000|2022-11-30 00:30:00|2125.9|2122.9|2127.5|2124.5|2127.8|2124.8|2124.3|2121.3|473
1669768500000|2022-11-30 00:35:00|2127.4|2124.4|2128.1|2125.1|2128.5|2125.5|2126.9|2123.9|277
1669768800000|2022-11-30 00:40:00|2128|2125|2127.7|2124.7|2129.1|2126.1|2127.5|2124.5|262
1669769100000|2022-11-30 00:45:00|2127.9|2124.9|2128|2125|2129.5|2126.5|2127.5|2124.5|263
1669769400000|2022-11-30 00:50:00|2128.1|2125.1|2127|2124|2128.7|2125.7|2126.2|2123.2|346
1669769700000|2022-11-30 00:55:00|2127.2|2124.2|2129.2|2126.2|2129.3|2126.3|2126.9|2123.9|304
1669770000000|2022-11-30 01:00:00|2129|2126|2129.4|2126.4|2130.5|2127.5|2128.5|2125.5|537
1669770300000|2022-11-30 01:05:00|2129.5|2126.5|2129.3|2126.3|2130.3|2127.3|2128.4|2125.4|461
1669770600000|2022-11-30 01:10:00|2129.5|2126.5|2129.5|2126.5|2130.2|2127.2|2127.6|2124.6|488
1669770900000|2022-11-30 01:15:00|2129.7|2126.7|2126.3|2123.3|2130|2127|2126|2123|481
1669771200000|2022-11-30 01:20:00|2126.2|2123.2|2128.6|2125.6|2128.7|2125.7|2125.6|2122.6|494
1669771500000|2022-11-30 01:25:00|2128.5|2125.5|2127|2124|2129.3|2126.3|2126.1|2123.1|547
1669771800000|2022-11-30 01:30:00|2127.1|2124.1|2128|2125|2128.7|2125.7|2124.2|2121.2|737
1669772100000|2022-11-30 01:35:00|2128.4|2125.4|2130.3|2127.3|2130.9|2127.9|2127.9|2124.9|642
1669772400000|2022-11-30 01:40:00|2130.4|2127.4|2133.7|2130.7|2134.4|2131.9|2130.1|2127.1|660
1669772700000|2022-11-30 01:45:00|2133.8|2130.8|2134|2131|2134.7|2131.7|2132.7|2129.7|604
1669773000000|2022-11-30 01:50:00|2133.6|2130.6|2133.2|2130.2|2134.3|2131.3|2132.5|2129.5|599
1669773300000|2022-11-30 01:55:00|2133.4|2130.4|2131.9|2128.9|2134.7|2131.7|2131.5|2128.5|620
1669773600000|2022-11-30 02:00:00|2131.7|2128.7|2133.3|2130.3|2133.5|2130.5|2129.5|2126.5|580
1669773900000|2022-11-30 02:05:00|2132.9|2129.9|2130.8|2127.8|2133.3|2130.3|2130|2127|402
1669774200000|2022-11-30 02:10:00|2130.7|2127.7|2130.2|2127.2|2131.1|2128.1|2129|2126|424
1669774500000|2022-11-30 02:15:00|2130.3|2127.3|2130.3|2127.3|2130.6|2127.6|2129.4|2126.4|238
1669774800000|2022-11-30 02:20:00|2130.2|2127.2|2130.5|2127.5|2131.1|2128.1|2129.9|2126.9|261
1669775100000|2022-11-30 02:25:00|2130.1|2127.1|2129.7|2126.7|2130.6|2127.6|2129.3|2126.3|275
1669775400000|2022-11-30 02:30:00|2129.4|2126.4|2129.9|2126.9|2130.6|2127.6|2129|2126|396
1669775700000|2022-11-30 02:35:00|2130|2127|2128.1|2125.1|2130.6|2127.6|2127.9|2124.9|361
1669776000000|2022-11-30 02:40:00|2127.8|2124.8|2129|2126|2129.2|2126.2|2127|2124|415
1669776300000|2022-11-30 02:45:00|2128.8|2125.8|2128|2125|2128.9|2125.9|2127.7|2124.7|309
1669776600000|2022-11-30 02:50:00|2127.9|2124.9|2131.2|2128.2|2131.3|2128.3|2127.5|2124.5|344
1669776900000|2022-11-30 02:55:00|2131.3|2128.3|2131|2128|2131.7|2128.7|2129.6|2126.6|443
1669777200000|2022-11-30 03:00:00|2130.7|2127.7|2131.9|2128.9|2133.5|2130.5|2130.2|2127.2|445
1669777500000|2022-11-30 03:05:00|2132|2129|2130.1|2127.1|2132|2129|2129.7|2126.7|404
1669777800000|2022-11-30 03:10:00|2129.8|2126.8|2129.9|2126.9|2130.6|2127.6|2129.1|2126.1|386
1669778100000|2022-11-30 03:15:00|2130.1|2127.1|2129.3|2126.3|2130.5|2127.5|2127.9|2124.9|450
1669778400000|2022-11-30 03:20:00|2129.4|2126.4|2130.6|2127.6|2131.1|2128.1|2128.1|2125.1|419
1669778700000|2022-11-30 03:25:00|2130.4|2127.4|2130.2|2127.2|2131.4|2128.4|2129.4|2126.4|427
1669779000000|2022-11-30 03:30:00|2129.9|2126.9|2130.6|2127.6|2130.9|2127.9|2129.3|2126.3|281
1669779300000|2022-11-30 03:35:00|2130.8|2127.8|2130.4|2127.4|2131|2128|2129.5|2126.5|260
1669779600000|2022-11-30 03:40:00|2130.5|2127.5|2131.1|2128.1|2131.5|2128.5|2129.8|2126.8|244
1669779900000|2022-11-30 03:45:00|2131|2128|2130.7|2127.7|2131.6|2128.6|2130.1|2127.1|332
1669780200000|2022-11-30 03:50:00|2130.5|2127.5|2131.6|2128.6|2132.1|2129.1|2130.1|2127.1|346
1669780500000|2022-11-30 03:55:00|2131.7|2128.7|2132.4|2129.4|2132.7|2129.7|2131|2128|311
1669780800000|2022-11-30 04:00:00|2132.6|2129.6|2134.1|2131.1|2134.6|2131.6|2132.4|2129.4|288
1669781100000|2022-11-30 04:05:00|2134.4|2131.4|2133.9|2130.9|2135|2132|2133.1|2130.1|282
1669781400000|2022-11-30 04:10:00|2134|2131|2134.4|2131.4|2134.9|2131.9|2132.9|2129.9|199
1669781700000|2022-11-30 04:15:00|2134.5|2131.5|2133.4|2130.4|2134.7|2131.7|2132.7|2129.7|239
1669782000000|2022-11-30 04:20:00|2133.5|2130.5|2134.1|2131.1|2134.6|2131.6|2133.1|2130.1|193
1669782300000|2022-11-30 04:25:00|2134.2|2131.2|2134.1|2131.1|2134.7|2131.7|2133.6|2130.6|264
1669782600000|2022-11-30 04:30:00|2133.9|2130.9|2134.3|2131.3|2134.7|2131.7|2133.4|2130.4|228
1669782900000|2022-11-30 04:35:00|2134|2131|2136.1|2133.1|2136.7|2133.7|2133.8|2130.8|233
1669783200000|2022-11-30 04:40:00|2136|2133|2135.2|2132.2|2136.8|2133.8|2134.9|2131.9|266
1669783500000|2022-11-30 04:45:00|2135.5|2132.5|2133.9|2130.9|2135.6|2132.6|2133.3|2130.3|228
1669783800000|2022-11-30 04:50:00|2133.7|2130.7|2134|2131|2134.1|2131.1|2133.1|2130.1|240
1669784100000|2022-11-30 04:55:00|2133.7|2130.7|2133.5|2130.5|2134.2|2131.2|2133.1|2130.1|269
1669784400000|2022-11-30 05:00:00|2133.2|2130.2|2131.6|2128.6|2134.1|2131.1|2130.8|2127.8|387
1669784700000|2022-11-30 05:05:00|2131.8|2128.8|2133.6|2130.6|2134.6|2131.6|2131.6|2128.6|407
1669785000000|2022-11-30 05:10:00|2133.9|2130.9|2135|2132|2135.9|2132.9|2132.8|2129.8|390
1669785300000|2022-11-30 05:15:00|2134.8|2131.8|2135.4|2132.4|2135.9|2132.9|2134.3|2131.3|400
1669785600000|2022-11-30 05:20:00|2135.3|2132.3|2135.2|2132.2|2136.4|2133.6|2133.9|2131.2|221
1669785900000|2022-11-30 05:25:00|2135.1|2132.1|2135|2132|2136.1|2133.3|2134.8|2131.8|237
1669786200000|2022-11-30 05:30:00|2134.8|2131.8|2131.9|2128.9|2135.3|2132.5|2131.3|2128.5|391
1669786500000|2022-11-30 05:35:00|2131.8|2128.8|2131.3|2128.3|2132.1|2129.1|2130.7|2127.7|255
1669786800000|2022-11-30 05:40:00|2131.2|2128.2|2131.9|2128.9|2132.8|2129.8|2130.6|2127.6|239
1669787100000|2022-11-30 05:45:00|2132|2129|2131.2|2128.2|2132|2129|2130.4|2127.4|219
1669787400000|2022-11-30 05:50:00|2131.3|2128.3|2131.3|2128.3|2132.3|2129.3|2130.7|2127.7|223
1669787700000|2022-11-30 05:55:00|2131.2|2128.2|2127.2|2124.2|2131.3|2128.3|2127.2|2124.2|254
1669788000000|2022-11-30 06:00:00|2127.1|2124.1|2128.1|2125.1|2128.1|2125.1|2126.5|2123.5|255
1669788300000|2022-11-30 06:05:00|2128.2|2125.2|2125.7|2123.7|2128.3|2125.7|2125.7|2123.3|224
1669788600000|2022-11-30 06:10:00|2125.5|2123.5|2127.3|2124.3|2127.3|2124.7|2124.7|2122.1|226
1669788900000|2022-11-30 06:15:00|2127.1|2124.1|2129.4|2126.4|2130.1|2127.1|2126.2|2123.8|296
1669789200000|2022-11-30 06:20:00|2129.5|2126.5|2129|2126|2130.7|2127.9|2128|2125.4|286
1669789500000|2022-11-30 06:25:00|2128.9|2125.9|2127.7|2124.7|2129.4|2126.4|2127.3|2124.3|280
1669789800000|2022-11-30 06:30:00|2127.9|2124.9|2127.1|2124.1|2128.2|2125.2|2126.3|2123.5|312
1669790100000|2022-11-30 06:35:00|2127|2124|2126|2123|2127.3|2124.3|2124.8|2122.2|236
1669790400000|2022-11-30 06:40:00|2126.2|2123.2|2125.9|2122.9|2126.9|2123.9|2124.9|2122.5|257
1669790700000|2022-11-30 06:45:00|2125.8|2122.8|2124.6|2121.6|2125.9|2122.9|2123.5|2120.8|236
1669791000000|2022-11-30 06:50:00|2124.5|2121.5|2125.6|2122.6|2125.7|2123|2123.5|2120.8|279
1669791300000|2022-11-30 06:55:00|2125.5|2122.5|2125.2|2122.2|2126.8|2123.8|2124.8|2122.1|262
1669791600000|2022-11-30 07:00:00|2125.4|2122.4|2126|2123|2126.6|2123.6|2123.7|2120.7|258
1669791900000|2022-11-30 07:05:00|2126.2|2123.2|2128.7|2125.7|2129.3|2126.6|2125.4|2122.8|294
1669792200000|2022-11-30 07:10:00|2128.6|2125.6|2133.7|2130.7|2134.8|2131.8|2127.3|2124.7|384
1669792500000|2022-11-30 07:15:00|2133.8|2130.8|2131.6|2129.6|2134.2|2131.7|2131.5|2129.3|339
1669792800000|2022-11-30 07:20:00|2131.5|2129.5|2131.5|2129.5|2132.6|2130.1|2130.8|2128.1|321
1669793100000|2022-11-30 07:25:00|2131.6|2129.6|2133.7|2131.7|2135.1|2132.4|2131|2128.7|371
1669793400000|2022-11-30 07:30:00|2134.3|2131.3|2133.5|2130.5|2136.5|2133.6|2132.9|2130.4|342
1669793700000|2022-11-30 07:35:00|2133.4|2130.4|2130.9|2128.9|2134.1|2131.5|2130|2127.2|366
1669794000000|2022-11-30 07:40:00|2130.8|2128.8|2132|2130|2133|2130.5|2130.3|2127.6|354
1669794300000|2022-11-30 07:45:00|2132.4|2129.4|2131.3|2128.3|2132.4|2129.8|2128.6|2126.1|346
1669794600000|2022-11-30 07:50:00|2131.1|2128.1|2133.8|2130.8|2134.7|2131.7|2130.2|2127.6|331
1669794900000|2022-11-30 07:55:00|2133.9|2130.9|2134.8|2131.8|2136.8|2134.5|2133.7|2130.8|294
1669795200000|2022-11-30 08:00:00|2134.9|2131.9|2137.1|2135.1|2137.9|2135.9|2134|2131.7|448
1669795500000|2022-11-30 08:05:00|2137.4|2135.4|2136.5|2133.5|2139.3|2136.9|2134.7|2131.9|475
1669795800000|2022-11-30 08:10:00|2136.6|2133.6|2136.8|2133.8|2137.5|2135|2134.9|2132.3|446
1669796100000|2022-11-30 08:15:00|2136.7|2133.7|2135.5|2132.5|2138.8|2136.5|2135.4|2132.4|424
1669796400000|2022-11-30 08:20:00|2135.3|2132.3|2135.6|2132.6|2135.8|2133.4|2133.9|2131.4|422
1669796700000|2022-11-30 08:25:00|2135.8|2132.8|2138.8|2135.8|2139.4|2136.4|2135.5|2132.8|449
1669797000000|2022-11-30 08:30:00|2138.7|2135.7|2136.7|2133.7|2139.2|2136.7|2134.3|2131.8|422
1669797300000|2022-11-30 08:35:00|2136.6|2133.6|2136.7|2133.7|2137.4|2134.8|2134.2|2131.7|382
1669797600000|2022-11-30 08:40:00|2136.6|2133.6|2139.8|2136.8|2140.5|2137.5|2135.3|2132.3|458
1669797900000|2022-11-30 08:45:00|2139.2|2137.2|2143|2141|2143.6|2141.4|2138.9|2136.6|579
1669798200000|2022-11-30 08:50:00|2142.9|2140.9|2145.5|2142.5|2145.8|2143.6|2142.7|2140.7|507
1669798500000|2022-11-30 08:55:00|2145.6|2142.6|2146.7|2144.7|2147.2|2145.2|2144.4|2142|436
1669798800000|2022-11-30 09:00:00|2146.8|2144.8|2145.2|2143.2|2148.9|2146.4|2143.9|2141.5|746
1669799100000|2022-11-30 09:05:00|2145|2143|2149.3|2147.3|2151.3|2148.8|2144.9|2142.9|584
1669799400000|2022-11-30 09:10:00|2149.4|2147.4|2148.2|2145.2|2150.8|2148.7|2146.8|2144.7|375
1669799700000|2022-11-30 09:15:00|2148.3|2145.3|2148.3|2146.3|2149.8|2147|2147|2144.4|329
1669800000000|2022-11-30 09:20:00|2148.2|2146.2|2149.5|2147.5|2150|2147.9|2147.3|2145|312
1669800300000|2022-11-30 09:25:00|2149.4|2147.4|2148.2|2146.2|2150.5|2148.3|2147.9|2145.9|245
1669800600000|2022-11-30 09:30:00|2148.3|2146.3|2150.6|2148.6|2151.4|2149|2148.2|2146.2|311
1669800900000|2022-11-30 09:35:00|2150.7|2148.7|2147.4|2145.4|2152.3|2150|2147.3|2145.3|331
1669801200000|2022-11-30 09:40:00|2147.5|2145.5|2146.9|2144.9|2149.3|2147.3|2145.9|2143.9|324
1669801500000|2022-11-30 09:45:00|2147|2145|2147|2145|2148.9|2146.9|2146.4|2144.4|321
1669801800000|2022-11-30 09:50:00|2147.3|2145.3|2150.4|2148.4|2150.9|2148.9|2147|2145|327
1669802100000|2022-11-30 09:55:00|2150.5|2148.5|2150.5|2148.5|2151|2148.9|2149.3|2146.9|280
1669802400000|2022-11-30 10:00:00|2150.8|2148.8|2151.5|2149.5|2154.1|2152.1|2150.4|2148.4|320
1669802700000|2022-11-30 10:05:00|2151.6|2149.6|2152.2|2150.2|2152.9|2150.9|2149.7|2147.7|313
1669803000000|2022-11-30 10:10:00|2152.4|2150.4|2152.6|2150.6|2155.7|2153.7|2152.2|2150.2|354
1669803300000|2022-11-30 10:15:00|2152.7|2150.7|2152|2150|2155.2|2152.8|2151.6|2149.6|303
1669803600000|2022-11-30 10:20:00|2152.1|2150.1|2150.2|2148.2|2152.3|2150.3|2149.2|2147.2|304
1669803900000|2022-11-30 10:25:00|2150.1|2148.1|2150.4|2148.4|2151|2149|2149.2|2146.8|294
1669804200000|2022-11-30 10:30:00|2150.5|2148.5|2150.5|2148.5|2152.4|2150|2149.6|2147.3|318
1669804500000|2022-11-30 10:35:00|2150.4|2148.4|2151.7|2149.7|2151.8|2149.8|2149.6|2147.5|251
1669804800000|2022-11-30 10:40:00|2151.8|2149.8|2150.7|2148.7|2152.6|2150.2|2150.7|2148.4|279
1669805100000|2022-11-30 10:45:00|2150.8|2148.8|2151.7|2149.7|2153.3|2150.9|2150.8|2148.8|231
1669805400000|2022-11-30 10:50:00|2151.3|2149.3|2151.3|2149.3|2151.9|2149.7|2148.7|2146.7|249
1669805700000|2022-11-30 10:55:00|2151.2|2149.2|2149.4|2147.4|2151.2|2149.2|2149.1|2147.1|308
1669806000000|2022-11-30 11:00:00|2149.3|2147.3|2152|2150|2152|2150|2149|2147|305
1669806300000|2022-11-30 11:05:00|2152.1|2150.1|2151.9|2149.9|2152.6|2150.3|2150.6|2148.6|240
1669806600000|2022-11-30 11:10:00|2151.8|2149.8|2150.3|2148.3|2153|2150.9|2149.8|2147.8|297
1669806900000|2022-11-30 11:15:00|2150.4|2148.4|2150.4|2148.4|2151.2|2149.1|2149.4|2147.2|379
1669807200000|2022-11-30 11:20:00|2150.3|2148.3|2151.8|2149.8|2152.6|2150.6|2149.9|2147.9|354
1669807500000|2022-11-30 11:25:00|2151.6|2149.6|2154.8|2151.8|2154.8|2152.7|2151.3|2149.3|299
1669807800000|2022-11-30 11:30:00|2154.2|2152.2|2153.4|2150.4|2155.1|2152.2|2152.4|2150|258
1669808100000|2022-11-30 11:35:00|2153.5|2150.5|2154.1|2152.1|2156.2|2153.7|2153|2150.4|251
1669808400000|2022-11-30 11:40:00|2154|2152|2155.7|2153.7|2157.3|2154.4|2152.9|2150.8|240
1669808700000|2022-11-30 11:45:00|2155.8|2153.8|2157.4|2155.4|2158.5|2155.5|2155.6|2153.3|431
1669809000000|2022-11-30 11:50:00|2157.3|2155.3|2156.1|2154.1|2158.4|2156|2155.4|2153.1|412
1669809300000|2022-11-30 11:55:00|2156.2|2154.2|2160.9|2157.9|2161.6|2158.6|2156.1|2153.7|426
1669809600000|2022-11-30 12:00:00|2160.8|2157.8|2160.6|2158.6|2162.2|2159.5|2157.5|2155.4|395
1669809900000|2022-11-30 12:05:00|2160.5|2158.5|2161.7|2159.7|2162.7|2160.7|2159|2157|280
1669810200000|2022-11-30 12:10:00|2161.2|2159.2|2165.3|2163.3|2165.9|2163.8|2161.1|2159|424
1669810500000|2022-11-30 12:15:00|2165.2|2163.2|2160.9|2158.9|2165.3|2163.3|2159.7|2157.7|301
1669810800000|2022-11-30 12:20:00|2160.8|2158.8|2159.5|2157.5|2161.7|2159.7|2159.5|2157.5|318
1669811100000|2022-11-30 12:25:00|2159.6|2157.6|2159.1|2157.1|2160.1|2157.9|2157.6|2155.6|337
1669811400000|2022-11-30 12:30:00|2159.3|2157.3|2159.1|2157.1|2161.3|2159.3|2158.2|2156|282
1669811700000|2022-11-30 12:35:00|2159|2157|2156.3|2154.3|2159.6|2157.6|2155.9|2153.9|387
1669812000000|2022-11-30 12:40:00|2156.2|2154.2|2157.4|2155.4|2158.1|2155.8|2155.6|2153.6|297
1669812300000|2022-11-30 12:45:00|2157.2|2155.2|2156.4|2154.4|2158.2|2156.2|2156|2153.6|204
1669812600000|2022-11-30 12:50:00|2156.3|2154.3|2156.6|2154.6|2158.7|2156.7|2156|2153.6|285
1669812900000|2022-11-30 12:55:00|2156.5|2154.5|2156.4|2154.4|2158.1|2155.7|2155.6|2153|315
1669813200000|2022-11-30 13:00:00|2156.5|2154.5|2156.9|2154.9|2160.5|2158.5|2154.1|2151.5|650
1669813500000|2022-11-30 13:05:00|2156.7|2154.7|2158.9|2156.9|2160.8|2158.5|2156.6|2154.3|487
1669813800000|2022-11-30 13:10:00|2159.1|2157.1|2162.3|2159.3|2162.6|2159.6|2158.5|2156|403
1669814100000|2022-11-30 13:15:00|2162.2|2159.2|2163.5|2160.5|2170.7|2167.7|2160.8|2158|964
1669814400000|2022-11-30 13:20:00|2163.7|2160.7|2178|2176|2178.7|2176.6|2163.7|2160.7|862
1669814700000|2022-11-30 13:25:00|2178.2|2176.2|2182.5|2179.5|2184.6|2182.1|2178|2175.7|701
1669815000000|2022-11-30 13:30:00|2183|2180|2176.3|2174.3|2188|2185|2173.4|2170.8|1296
1669815300000|2022-11-30 13:35:00|2176|2174|2184.8|2182.8|2186|2184|2173.3|2171.3|999
1669815600000|2022-11-30 13:40:00|2185|2183|2179|2177|2188.9|2186.9|2177.7|2175.7|849
1669815900000|2022-11-30 13:45:00|2179.4|2177.4|2174.4|2172.4|2179.7|2177.7|2174.1|2171.9|778
1669816200000|2022-11-30 13:50:00|2174.2|2172.2|2179.4|2177.4|2179.8|2177.8|2170.6|2168.6|622
1669816500000|2022-11-30 13:55:00|2179.3|2177.3|2176|2173|2179.8|2177.8|2173.3|2170.3|599
1669816800000|2022-11-30 14:00:00|2176.1|2173.1|2174.9|2171.9|2181.4|2178.7|2174.3|2171.5|629
1669817100000|2022-11-30 14:05:00|2174.8|2171.8|2181.8|2179.8|2183.3|2180.6|2174.5|2171.5|553
1669817400000|2022-11-30 14:10:00|2181.6|2179.6|2187|2185|2188.6|2185.6|2181.4|2178.6|547
1669817700000|2022-11-30 14:15:00|2187.1|2185.1|2190.4|2187.4|2193.3|2190.3|2186.8|2184.4|661
1669818000000|2022-11-30 14:20:00|2190.3|2187.3|2185.7|2182.7|2190.9|2188.3|2185.5|2182.5|527
1669818300000|2022-11-30 14:25:00|2185.6|2182.6|2188.5|2185.5|2189.3|2186.3|2184.9|2181.9|435
1669818600000|2022-11-30 14:30:00|2188.6|2185.6|2185.6|2183.6|2189.8|2186.8|2183.7|2181.2|721
1669818900000|2022-11-30 14:35:00|2185.5|2183.5|2182.5|2179.5|2187.5|2185.1|2181.1|2178.6|675
1669819200000|2022-11-30 14:40:00|2182.2|2179.2|2193|2190|2193|2190|2182|2179|961
1669819500000|2022-11-30 14:45:00|2192.6|2189.6|2177.7|2174.7|2196|2193|2177.3|2174.5|1048
1669819800000|2022-11-30 14:50:00|2177.9|2174.9|2175|2172|2178.8|2175.8|2173|2170.4|940
1669820100000|2022-11-30 14:55:00|2175.4|2172.4|2179.7|2176.7|2180|2177|2175.4|2172.4|753
1669820400000|2022-11-30 15:00:00|2179.8|2176.8|2168.1|2165.1|2180.7|2177.7|2165.7|2162.7|1130
1669820700000|2022-11-30 15:05:00|2167.9|2164.9|2165.9|2162.9|2168.7|2166.2|2162.6|2159.8|795
1669821000000|2022-11-30 15:10:00|2165.6|2162.6|2162.2|2159.2|2166.9|2163.9|2161.1|2158.4|731
1669821300000|2022-11-30 15:15:00|2162.1|2159.1|2158.9|2155.9|2163|2160.1|2158.3|2155.5|671
1669821600000|2022-11-30 15:20:00|2158.8|2155.8|2160.9|2157.9|2161.7|2158.7|2158|2155.1|579
1669821900000|2022-11-30 15:25:00|2160.8|2157.8|2158.7|2155.7|2160.9|2157.9|2157.1|2154.1|607
1669822200000|2022-11-30 15:30:00|2158.5|2155.5|2158.1|2155.1|2160.7|2158.1|2154.7|2151.7|621
1669822500000|2022-11-30 15:35:00|2157.8|2154.8|2157.2|2154.2|2157.9|2154.9|2153.6|2150.7|594
1669822800000|2022-11-30 15:40:00|2157.9|2154.9|2163|2160|2163.7|2161.1|2157.2|2154.2|533
1669823100000|2022-11-30 15:45:00|2162.8|2159.8|2157.9|2154.9|2162.8|2159.8|2157.4|2154.8|593
1669823400000|2022-11-30 15:50:00|2157.8|2154.8|2161.2|2159.2|2163.8|2161.2|2156.6|2153.9|671
1669823700000|2022-11-30 15:55:00|2161.1|2159.1|2164.6|2161.6|2167.2|2164.2|2161|2158.8|693
1669824000000|2022-11-30 16:00:00|2164.8|2161.8|2160.9|2157.9|2165.2|2162.5|2160.1|2157.1|585
1669824300000|2022-11-30 16:05:00|2160.4|2158.4|2166|2163|2167.1|2164.1|2160.4|2157.8|487
1669824600000|2022-11-30 16:10:00|2165.9|2162.9|2168.9|2165.9|2169.7|2167.2|2165.2|2162.2|469
1669824900000|2022-11-30 16:15:00|2169.1|2166.1|2170.7|2167.7|2172.2|2169.2|2168.1|2165.3|439
1669825200000|2022-11-30 16:20:00|2170.5|2167.5|2168.7|2166.7|2172.1|2169.7|2168.6|2166.6|462
1669825500000|2022-11-30 16:25:00|2168.6|2166.6|2172.2|2170.2|2172.8|2170.2|2168.1|2166|511
1669825800000|2022-11-30 16:30:00|2172.3|2170.3|2173.6|2171.6|2174.7|2172.2|2171.1|2168.5|537
1669826100000|2022-11-30 16:35:00|2173.7|2171.7|2172.9|2170.9|2176|2174|2172.8|2170.8|408
1669826400000|2022-11-30 16:40:00|2173.2|2171.2|2170.2|2168.2|2173.2|2171.2|2170.2|2168.2|362
1669826700000|2022-11-30 16:45:00|2170.3|2168.3|2171.8|2169.8|2172.3|2169.9|2169.6|2167.6|276
1669827000000|2022-11-30 16:50:00|2171.9|2169.9|2167.9|2165.9|2172.4|2170|2167.7|2165.7|325
1669827300000|2022-11-30 16:55:00|2168|2166|2166.6|2164.6|2168.4|2166.4|2166.4|2164.1|314
1669827600000|2022-11-30 17:00:00|2166.5|2164.5|2165.3|2163.3|2167.1|2164.9|2164.4|2161.9|317
1669827900000|2022-11-30 17:05:00|2165.4|2163.4|2165.8|2163.8|2165.9|2163.9|2164.4|2162.4|255
1669828200000|2022-11-30 17:10:00|2165.9|2163.9|2166.2|2164.2|2166.3|2164.3|2165|2163|217
1669828500000|2022-11-30 17:15:00|2166|2164|2161.5|2159.5|2166.1|2164.1|2161.4|2159.4|257
1669828800000|2022-11-30 17:20:00|2161.4|2159.4|2163.4|2161.4|2163.4|2161.4|2159.9|2157.6|321
1669829100000|2022-11-30 17:25:00|2163.5|2161.5|2167.5|2164.5|2168.1|2165.6|2163.5|2161.5|279
1669829400000|2022-11-30 17:30:00|2167.4|2164.4|2163.2|2161.2|2167.5|2164.9|2162.8|2160.8|268
1669829700000|2022-11-30 17:35:00|2163.6|2160.6|2162.1|2160.1|2163.6|2161.2|2159.9|2157.9|295
1669830000000|2022-11-30 17:40:00|2162|2160|2163.9|2161.9|2166|2164|2162|2160|272
1669830300000|2022-11-30 17:45:00|2163.8|2161.8|2165.6|2163.6|2166|2164|2163.6|2161|205
1669830600000|2022-11-30 17:50:00|2165.7|2163.7|2164.9|2162.9|2166.6|2164.6|2164.3|2162|184
1669830900000|2022-11-30 17:55:00|2164.8|2162.8|2165.1|2163.1|2165.3|2163.2|2163|2160.9|193
1669831200000|2022-11-30 18:00:00|2164.9|2162.9|2164.5|2162.5|2165.6|2163.3|2163.8|2161.8|208
1669831500000|2022-11-30 18:05:00|2164.6|2162.6|2164.5|2162.5|2165.6|2163.3|2162.5|2160.5|239
1669831800000|2022-11-30 18:10:00|2164.6|2162.6|2165|2163|2166.3|2164.3|2163.3|2161.3|251
1669832100000|2022-11-30 18:15:00|2164.9|2162.9|2164.3|2161.3|2166.1|2164|2163.7|2161.2|221
1669832400000|2022-11-30 18:20:00|2164.2|2161.2|2161.9|2159.9|2164.3|2161.4|2160.9|2158.6|368
1669832700000|2022-11-30 18:25:00|2161.7|2159.7|2160.6|2157.6|2162.2|2160.1|2157.2|2154.2|398
1669833000000|2022-11-30 18:30:00|2160.4|2157.4|2173.2|2170.2|2182.7|2179.7|2156.6|2153.6|1501
1669833300000|2022-11-30 18:35:00|2173.3|2170.3|2184.6|2181.6|2192.9|2190.4|2173.3|2170.3|1236
1669833600000|2022-11-30 18:40:00|2184.8|2181.8|2185.4|2182.4|2187.6|2184.6|2179.3|2176.6|1109
1669833900000|2022-11-30 18:45:00|2185.2|2182.2|2189|2186|2190.5|2187.5|2178.3|2175.3|1114
1669834200000|2022-11-30 18:50:00|2188.9|2185.9|2192|2189|2193.9|2190.9|2185.6|2183.4|904
1669834500000|2022-11-30 18:55:00|2192.1|2189.1|2195.4|2192.4|2201.5|2198.5|2190.5|2188|896
1669834800000|2022-11-30 19:00:00|2195.6|2192.6|2200.2|2197.2|2201.3|2198.3|2195.5|2192.5|1004
1669835100000|2022-11-30 19:05:00|2200.3|2197.3|2194.9|2191.9|2202.4|2199.4|2193.6|2190.6|939
1669835400000|2022-11-30 19:10:00|2194.6|2191.6|2199.9|2196.9|2200.4|2198|2193.5|2190.5|786
1669835700000|2022-11-30 19:15:00|2200|2197|2203.6|2200.6|2204.7|2201.7|2198.2|2195.9|715
1669836000000|2022-11-30 19:20:00|2203.7|2200.7|2201.1|2198.1|2208.6|2205.6|2200.1|2197.1|879
1669836300000|2022-11-30 19:25:00|2201.2|2198.2|2200.7|2197.7|2204.8|2201.8|2200.2|2197.2|762
1669836600000|2022-11-30 19:30:00|2200.8|2197.8|2207.5|2204.5|2207.8|2204.8|2198.3|2195.6|709
1669836900000|2022-11-30 19:35:00|2207.4|2204.4|2207.7|2204.7|2209.2|2206.3|2205.8|2202.8|559
1669837200000|2022-11-30 19:40:00|2207.8|2204.8|2208.1|2205.1|2211.8|2208.8|2206.8|2203.8|600
1669837500000|2022-11-30 19:45:00|2208.2|2205.2|2211.5|2208.5|2212.8|2209.8|2208.1|2205.1|643
1669837800000|2022-11-30 19:50:00|2211.6|2208.6|2214.8|2211.8|2215.2|2212.2|2211.2|2208.2|705
1669838100000|2022-11-30 19:55:00|2214.9|2211.9|2215.6|2212.6|2215.8|2212.8|2212.9|2209.9|568
1669838400000|2022-11-30 20:00:00|2215.7|2212.7|2215.9|2212.9|2216.3|2213.3|2211.8|2208.8|554
1669838700000|2022-11-30 20:05:00|2215.7|2212.7|2216.2|2213.2|2217.1|2214.6|2215.2|2212.2|432
1669839000000|2022-11-30 20:10:00|2216.3|2213.3|2216.1|2213.1|2217.5|2214.5|2215.3|2212.3|354
1669839300000|2022-11-30 20:15:00|2215.9|2212.9|2216.6|2213.6|2217.2|2214.2|2214.6|2212|399
1669839600000|2022-11-30 20:20:00|2216.4|2213.4|2217.3|2214.3|2217.8|2215|2215.6|2213|342
1669839900000|2022-11-30 20:25:00|2217.4|2214.4|2217.3|2215.3|2219.2|2217.2|2216.2|2213.7|343
1669840200000|2022-11-30 20:30:00|2217.1|2215.1|2218.8|2215.8|2219.2|2216.8|2215.4|2213.4|293
1669840500000|2022-11-30 20:35:00|2218.9|2215.9|2217.6|2215.6|2220.6|2217.9|2217.4|2215|324
1669840800000|2022-11-30 20:40:00|2217.4|2215.4|2216.8|2214.8|2217.8|2215.5|2214.9|2211.9|402
1669841100000|2022-11-30 20:45:00|2216.7|2214.7|2216.6|2214.6|2218.1|2215.9|2215.9|2213.5|430
1669841400000|2022-11-30 20:50:00|2216.7|2214.7|2218.6|2215.6|2219.1|2216.3|2216|2213.2|480
1669841700000|2022-11-30 20:55:00|2218.5|2215.5|2220.3|2218.3|2220.6|2218.3|2216.6|2213.9|437
1669842000000|2022-11-30 21:00:00|2221.1|2218.1|2219.3|2216.3|2221.8|2219.3|2219.2|2216.3|426
1669842300000|2022-11-30 21:05:00|2219.2|2216.2|2219.4|2217.4|2219.4|2217.4|2217.9|2215.6|201
1669842600000|2022-11-30 21:10:00|2219.3|2217.3|2218|2216|2219.8|2217.7|2217.4|2215.2|206
1669842900000|2022-11-30 21:15:00|2218.3|2216.3|2218.7|2216.7|2219.4|2217|2218.1|2215.6|121
1669843200000|2022-11-30 21:20:00|2218.8|2216.8|2218.4|2216.4|2219.7|2217|2218.2|2215.5|137
1669843500000|2022-11-30 21:25:00|2218.3|2216.3|2219.5|2216.5|2219.7|2217.1|2218.1|2215.6|140
1669843800000|2022-11-30 21:30:00|2219.4|2216.4|2220.4|2217.4|2220.9|2217.9|2218.4|2215.9|121
1669844100000|2022-11-30 21:35:00|2220.5|2217.5|2219.7|2216.7|2221|2218|2219.7|2216.7|120
1669844400000|2022-11-30 21:40:00|2219.6|2216.6|2219.4|2216.4|2220|2217.6|2219.1|2216.2|108
1669844700000|2022-11-30 21:45:00|2219.5|2216.5|2221.4|2218.4|2221.7|2218.7|2219.4|2216.4|137
1669845000000|2022-11-30 21:50:00|2221.3|2218.3|2220.3|2217.3|2221.7|2218.7|2220|2217|93
1669845300000|2022-11-30 21:55:00|2220.4|2217.4|2220.2|2217.2|2223|2218|2219.4|2213.4|113
1669849200000|2022-11-30 23:00:00|2225.7|2220|2227|2224|2229.7|2224.6|2222.7|2218.8|286
1669849500000|2022-11-30 23:05:00|2226.9|2223.9|2227.5|2224.5|2230.7|2227.7|2226.2|2223.2|265
1669849800000|2022-11-30 23:10:00|2227.6|2224.6|2230.4|2227.4|2230.8|2227.8|2223.9|2220.9|244
1669850100000|2022-11-30 23:15:00|2230.6|2227.6|2240.6|2237.6|2241.7|2238.7|2230.6|2227.6|334
1669850400000|2022-11-30 23:20:00|2240.7|2237.7|2238.4|2235.4|2242.6|2239.6|2237|2234|252
1669850700000|2022-11-30 23:25:00|2238.7|2235.7|2230.5|2227.5|2238.8|2235.8|2229.7|2225.7|231
1669851000000|2022-11-30 23:30:00|2230.7|2227.7|2228.3|2225.3|2231.1|2228.1|2227.7|2224.7|221
1669851300000|2022-11-30 23:35:00|2228.5|2225.5|2239.7|2236.7|2240|2237|2228.1|2225.1|234
1669851600000|2022-11-30 23:40:00|2239.6|2236.6|2234.7|2231.7|2240.2|2237.2|2234.3|2231.3|316
1669851900000|2022-11-30 23:45:00|2234.6|2231.6|2231.2|2228.2|2235|2232|2229.9|2226.9|269
1669852200000|2022-11-30 23:50:00|2231.3|2228.3|2234.3|2231.3|2236.5|2233.7|2231.1|2228.1|246
1669852500000|2022-11-30 23:55:00|2234.4|2231.4|2236.3|2233.3|2236.7|2234.1|2232.1|2229.6|173
1669852800000|2022-12-01 00:00:00|2236.4|2233.4|2236.1|2233.1|2237.7|2234.7|2233.6|2230.6|335
1669853100000|2022-12-01 00:05:00|2236.2|2233.2|2232.9|2229.9|2236.2|2233.2|2232.9|2229.9|258
1669853400000|2022-12-01 00:10:00|2232.8|2229.8|2234.2|2231.2|2234.9|2231.9|2231.5|2228.5|267
1669853700000|2022-12-01 00:15:00|2234.1|2231.1|2231.7|2228.7|2234.1|2231.1|2229.5|2226.5|235
1669854000000|2022-12-01 00:20:00|2231.6|2228.6|2233|2230|2233.4|2230.4|2231|2228|215
1669854300000|2022-12-01 00:25:00|2232.8|2229.8|2228.7|2225.7|2233.9|2230.9|2228.5|2225.5|230
1669854600000|2022-12-01 00:30:00|2228.8|2225.8|2229.3|2226.3|2230.3|2227.4|2226.6|2223.9|292
1669854900000|2022-12-01 00:35:00|2229.4|2226.4|2227.6|2224.6|2229.6|2226.6|2227.4|2224.4|281
1669855200000|2022-12-01 00:40:00|2227.5|2224.5|2227.5|2224.5|2228.7|2226|2226.5|2223.9|256
1669855500000|2022-12-01 00:45:00|2227.4|2224.4|2228.4|2225.4|2229.8|2227.3|2226.9|2224.4|239
1669855800000|2022-12-01 00:50:00|2228.7|2225.7|2228.4|2225.4|2228.8|2226.1|2226.7|2224.2|214
1669856100000|2022-12-01 00:55:00|2228.3|2225.3|2228.7|2225.7|2231.4|2228.7|2227.9|2225.1|323
1669856400000|2022-12-01 01:00:00|2228.8|2225.8|2238|2235|2240.4|2237.4|2223.5|2220.5|892
1669856700000|2022-12-01 01:05:00|2237.9|2234.9|2241.2|2238.2|2241.8|2238.8|2236|2233|535
1669857000000|2022-12-01 01:10:00|2241.4|2238.4|2233.7|2230.7|2241.4|2238.4|2232.2|2229.2|472
1669857300000|2022-12-01 01:15:00|2233.6|2230.6|2227.6|2224.6|2234.9|2231.9|2227.5|2224.5|508
1669857600000|2022-12-01 01:20:00|2227.7|2224.7|2227.3|2224.3|2230|2227|2226.8|2223.8|480
1669857900000|2022-12-01 01:25:00|2227.6|2224.6|2232|2229|2232|2229|2227.1|2224.1|387
1669858200000|2022-12-01 01:30:00|2231.9|2228.9|2230|2227|2232.9|2230.1|2229.8|2226.8|492
1669858500000|2022-12-01 01:35:00|2229.8|2226.8|2227.5|2224.5|2231.2|2228.2|2226.7|2224.1|428
1669858800000|2022-12-01 01:40:00|2227.3|2224.3|2227.6|2224.6|2228.8|2226|2226.7|2223.7|291
1669859100000|2022-12-01 01:45:00|2227.7|2224.7|2230.4|2227.4|2231.2|2228.2|2226.7|2223.8|402
1669859400000|2022-12-01 01:50:00|2230.5|2227.5|2229.2|2226.2|2231.6|2228.9|2227.6|2224.6|403
1669859700000|2022-12-01 01:55:00|2229.3|2226.3|2226.5|2223.5|2230.2|2227.2|2225.3|2222.6|416
1669860000000|2022-12-01 02:00:00|2226.4|2223.4|2227|2224|2227.8|2225.3|2225.2|2222.6|498
1669860300000|2022-12-01 02:05:00|2227.1|2224.1|2224.1|2221.1|2229.1|2226.1|2224.1|2221.1|342
1669860600000|2022-12-01 02:10:00|2224|2221|2225.6|2222.6|2226.6|2223.6|2223.4|2220.4|453
1669860900000|2022-12-01 02:15:00|2225.8|2222.8|2225.9|2222.9|2227|2224|2224.4|2221.4|316
1669861200000|2022-12-01 02:20:00|2226|2223|2227.3|2224.3|2228.3|2225.3|2225.1|2222.1|369
1669861500000|2022-12-01 02:25:00|2227.5|2224.5|2226|2223|2227.6|2224.6|2223.3|2220.8|365
1669861800000|2022-12-01 02:30:00|2225.9|2222.9|2227.4|2224.4|2228|2225.2|2225.5|2222.7|402
1669862100000|2022-12-01 02:35:00|2227.7|2224.7|2226.6|2223.6|2228.1|2225.1|2224.3|2221.9|452
1669862400000|2022-12-01 02:40:00|2226.7|2223.7|2226.4|2223.4|2227|2224|2224.8|2222.1|348
1669862700000|2022-12-01 02:45:00|2226.5|2223.5|2228.7|2225.7|2229.5|2226.5|2226|2223|385
1669863000000|2022-12-01 02:50:00|2228.2|2226.2|2226.4|2223.4|2229.5|2226.5|2225.6|2222.6|377
1669863300000|2022-12-01 02:55:00|2226.3|2223.3|2228.8|2225.8|2229.1|2226.1|2226.2|2223.2|275
1669863600000|2022-12-01 03:00:00|2228.4|2226.4|2229.5|2226.5|2230.9|2227.9|2227.6|2225.1|347
1669863900000|2022-12-01 03:05:00|2229.4|2226.4|2230.2|2227.2|2230.9|2228.1|2228.7|2226.2|288
1669864200000|2022-12-01 03:10:00|2230.5|2227.5|2228.8|2225.8|2230.7|2227.7|2227.9|2225|286
1669864500000|2022-12-01 03:15:00|2228.7|2225.7|2229.4|2226.4|2229.8|2226.8|2227.5|2224.6|261
1669864800000|2022-12-01 03:20:00|2229.3|2226.3|2230.3|2227.3|2231.7|2228.8|2228.3|2225.6|314
1669865100000|2022-12-01 03:25:00|2230.2|2227.2|2230|2227|2231.3|2228.6|2228.7|2225.7|303
1669865400000|2022-12-01 03:30:00|2230.1|2227.1|2232|2229|2232.9|2229.9|2229.8|2226.8|273
1669865700000|2022-12-01 03:35:00|2232.1|2229.1|2231.3|2228.3|2233.6|2230.6|2230.2|2228.1|275
1669866000000|2022-12-01 03:40:00|2231.4|2228.4|2228.8|2226.8|2231.8|2229.3|2228.7|2226.7|224
1669866300000|2022-12-01 03:45:00|2229.9|2227.9|2229.8|2227.8|2230.6|2228|2228.3|2225.9|254
1669866600000|2022-12-01 03:50:00|2230.4|2227.4|2230.2|2227.2|2230.9|2228.1|2228.2|2226.1|256
1669866900000|2022-12-01 03:55:00|2230.3|2227.3|2231.8|2228.8|2232.5|2229.7|2229.6|2227.1|226
1669867200000|2022-12-01 04:00:00|2231.6|2228.6|2231.5|2228.5|2232.6|2229.9|2229.4|2227.2|255
1669867500000|2022-12-01 04:05:00|2231.6|2228.6|2229.9|2227.9|2231.6|2229.1|2229.6|2227.1|154
1669867800000|2022-12-01 04:10:00|2229.7|2227.7|2232|2229|2232.3|2229.8|2229.7|2227.7|259
1669868100000|2022-12-01 04:15:00|2231.9|2228.9|2232.4|2229.4|2233.2|2230.2|2230.8|2227.8|207
1669868400000|2022-12-01 04:20:00|2232.3|2229.3|2232.5|2229.5|2233|2230|2231.1|2228.4|237
1669868700000|2022-12-01 04:25:00|2232.4|2229.4|2234.3|2231.3|2234.8|2231.8|2232.4|2229.4|238
1669869000000|2022-12-01 04:30:00|2234.4|2231.4|2235.9|2232.9|2236.4|2233.4|2234.1|2231.1|248
1669869300000|2022-12-01 04:35:00|2235.7|2232.7|2234.6|2232.6|2236|2233|2234.3|2231.3|268
1669869600000|2022-12-01 04:40:00|2234.8|2232.8|2236.4|2233.4|2236.5|2233.7|2233.9|2231.6|152
1669869900000|2022-12-01 04:45:00|2236|2234|2234.8|2231.8|2236.9|2234.2|2233.8|2231.6|214
1669870200000|2022-12-01 04:50:00|2234.9|2231.9|2233.7|2231.7|2235.4|2232.7|2232.8|2230.4|200
1669870500000|2022-12-01 04:55:00|2233.6|2231.6|2233.1|2231.1|2234.3|2231.9|2232.6|2230.5|149
1669870800000|2022-12-01 05:00:00|2233|2231|2234.5|2231.5|2235.1|2232.3|2232.6|2230.4|249
1669871100000|2022-12-01 05:05:00|2234.4|2231.4|2234.9|2231.9|2235.7|2233.1|2233.9|2230.9|215
1669871400000|2022-12-01 05:10:00|2234.8|2231.8|2235.1|2232.1|2235.4|2232.8|2233.4|2230.8|251
1669871700000|2022-12-01 05:15:00|2235|2232|2236|2233|2237.5|2234.8|2234.4|2231.8|297
1669872000000|2022-12-01 05:20:00|2235.9|2232.9|2234.6|2232.6|2235.9|2233|2233.7|2231.1|313
1669872300000|2022-12-01 05:25:00|2234.4|2232.4|2233.2|2230.2|2234.8|2232.6|2232.6|2230|260
1669872600000|2022-12-01 05:30:00|2233.1|2230.1|2237|2234|2238.2|2235.5|2232.7|2229.7|380
1669872900000|2022-12-01 05:35:00|2237.2|2234.2|2235.6|2233.6|2239.5|2237.2|2234.9|2232.2|408
1669873200000|2022-12-01 05:40:00|2235.9|2233.9|2239.7|2236.7|2242.2|2240|2235.2|2232.5|519
1669873500000|2022-12-01 05:45:00|2239.8|2236.8|2237.6|2234.6|2240|2237.1|2237|2234.1|387
1669873800000|2022-12-01 05:50:00|2237.5|2234.5|2235.1|2232.1|2238.3|2235.5|2234.4|2231.7|363
1669874100000|2022-12-01 05:55:00|2234.4|2232.4|2238.2|2236.2|2239.5|2237.5|2233.7|2230.9|374
1669874400000|2022-12-01 06:00:00|2238.1|2236.1|2236.7|2233.7|2238.2|2236.1|2235.2|2232.2|362
1669874700000|2022-12-01 06:05:00|2236.9|2233.9|2233.3|2230.3|2237.2|2234.6|2232.7|2230|341
1669875000000|2022-12-01 06:10:00|2233.4|2230.4|2235.6|2232.6|2235.8|2233.4|2232.9|2230.1|317
1669875300000|2022-12-01 06:15:00|2235.5|2232.5|2238.3|2235.3|2239.1|2236.4|2234.7|2232|325
1669875600000|2022-12-01 06:20:00|2238.5|2235.5|2237|2234|2238.7|2235.7|2235.8|2232.9|336
1669875900000|2022-12-01 06:25:00|2236.9|2233.9|2236|2234|2237.7|2234.8|2235.3|2232.4|320
1669876200000|2022-12-01 06:30:00|2236.1|2234.1|2234.9|2232.9|2236.5|2234.1|2233.9|2231.5|334
1669876500000|2022-12-01 06:35:00|2235|2233|2236.7|2234.7|2237.8|2234.9|2234.9|2232.8|193
1669876800000|2022-12-01 06:40:00|2236.8|2234.8|2236.2|2233.2|2237.7|2235.2|2235.6|2232.9|263
1669877100000|2022-12-01 06:45:00|2236.1|2233.1|2235.2|2232.2|2236.2|2233.4|2232.5|2229.5|333
1669877400000|2022-12-01 06:50:00|2235.1|2232.1|2236.7|2233.7|2236.9|2234.3|2234.3|2231.7|253
1669877700000|2022-12-01 06:55:00|2236.8|2233.8|2232.2|2229.2|2236.9|2234.5|2231|2228|315
1669878000000|2022-12-01 07:00:00|2232.1|2229.1|2229.6|2226.6|2235.4|2232.4|2229.1|2226.2|435
1669878300000|2022-12-01 07:05:00|2229.9|2226.9|2226.4|2223.4|2229.9|2226.9|2225.2|2222.7|358
1669878600000|2022-12-01 07:10:00|2226.3|2223.3|2224.4|2221.4|2226.3|2223.7|2221.8|2219.8|383
1669878900000|2022-12-01 07:15:00|2223.6|2221.6|2227.4|2224.4|2227.9|2224.9|2222.6|2220|378
1669879200000|2022-12-01 07:20:00|2226.6|2223.6|2224|2221|2227.9|2224.9|2223.3|2220.3|440
1669879500000|2022-12-01 07:25:00|2223.9|2220.9|2222.2|2219.2|2224.5|2221.5|2219.5|2217.1|460
1669879800000|2022-12-01 07:30:00|2222.3|2219.3|2223.8|2221.8|2225.1|2222.2|2221.1|2218.5|480
1669880100000|2022-12-01 07:35:00|2223.5|2221.5|2223.3|2221.3|2226.3|2223.4|2222.2|2219.8|405
1669880400000|2022-12-01 07:40:00|2223.5|2221.5|2225.5|2223.5|2225.9|2223.5|2223.2|2220.7|317
1669880700000|2022-12-01 07:45:00|2225.4|2223.4|2222.7|2220.7|2226.9|2224.3|2221.6|2219.2|407
1669881000000|2022-12-01 07:50:00|2222.6|2220.6|2219.2|2217.2|2222.7|2220.7|2217.7|2215.6|472
1669881300000|2022-12-01 07:55:00|2219.1|2217.1|2214.2|2211.2|2219.5|2217.3|2210.8|2208.8|730
1669881600000|2022-12-01 08:00:00|2214.3|2211.3|2211.1|2209.1|2217.8|2215|2210.9|2208.9|896
1669881900000|2022-12-01 08:05:00|2211.3|2209.3|2209.9|2207.9|2213.5|2211.5|2208.9|2206.6|563
1669882200000|2022-12-01 08:10:00|2210.2|2208.2|2218.1|2216.1|2218.2|2216.2|2210.2|2208.2|576
1669882500000|2022-12-01 08:15:00|2218.2|2216.2|2213.8|2211.8|2219.5|2217.5|2213.8|2211.8|499
1669882800000|2022-12-01 08:20:00|2213.9|2211.9|2210.2|2208.2|2215.6|2213.5|2209.7|2207.7|451
1669883100000|2022-12-01 08:25:00|2210.3|2208.3|2210.6|2208.6|2211.3|2209|2207.1|2205.1|393
1669883400000|2022-12-01 08:30:00|2210.5|2208.5|2209.9|2207.9|2212.5|2210|2207.7|2205.7|475
1669883700000|2022-12-01 08:35:00|2209.8|2207.8|2213.7|2211.7|2214.2|2212.2|2207.9|2205.9|499
1669884000000|2022-12-01 08:40:00|2213.6|2211.6|2216.2|2214.2|2216.7|2214.7|2212.5|2210.2|374
1669884300000|2022-12-01 08:45:00|2216|2214|2215.1|2213.1|2216.9|2214.9|2213.6|2211.5|444
1669884600000|2022-12-01 08:50:00|2215.2|2213.2|2214.5|2212.5|2216.2|2213.9|2212.4|2210.4|442
1669884900000|2022-12-01 08:55:00|2214.6|2212.6|2216|2214|2217.5|2215.2|2214|2212|448
1669885200000|2022-12-01 09:00:00|2215.9|2213.9|2212.7|2210.7|2217.3|2215.2|2211.6|2209.6|472
1669885500000|2022-12-01 09:05:00|2212.5|2210.5|2211.2|2209.2|2213.6|2211.6|2210.7|2208.7|382
1669885800000|2022-12-01 09:10:00|2210.9|2208.9|2211.9|2209.9|2212.3|2210.3|2208.9|2206.5|379
1669886100000|2022-12-01 09:15:00|2212|2210|2210.8|2208.8|2212.4|2210.1|2210.3|2208.3|364
1669886400000|2022-12-01 09:20:00|2210.9|2208.9|2209.7|2207.7|2212.7|2210.7|2209.1|2207|327
1669886700000|2022-12-01 09:25:00|2209.8|2207.8|2209.8|2206.8|2211.9|2209.9|2208.8|2206.4|377
1669887000000|2022-12-01 09:30:00|2209.6|2207.6|2210.1|2208.1|2211.5|2209|2208.5|2206.4|380
1669887300000|2022-12-01 09:35:00|2210.2|2208.2|2206.7|2204.7|2210.3|2208.3|2205.7|2203.3|377
1669887600000|2022-12-01 09:40:00|2206.8|2204.8|2209.2|2207.2|2209.4|2207.4|2206.3|2204.2|388
1669887900000|2022-12-01 09:45:00|2209.3|2207.3|2208.7|2206.7|2209.5|2207.4|2207.8|2205.8|333
1669888200000|2022-12-01 09:50:00|2208.8|2206.8|2208.4|2206.4|2211.4|2208.9|2207.6|2205.6|418
1669888500000|2022-12-01 09:55:00|2208.3|2206.3|2209.9|2207.9|2210.5|2208.5|2207.8|2205.1|335
1669888800000|2022-12-01 10:00:00|2209.6|2207.6|2209.2|2207.2|2210.2|2208.2|2207.3|2205.3|471
1669889100000|2022-12-01 10:05:00|2209.1|2207.1|2210.1|2208.1|2211.8|2209.8|2209|2207|268
1669889400000|2022-12-01 10:10:00|2210.2|2208.2|2210|2208|2211.1|2209.1|2209.4|2207.4|225
1669889700000|2022-12-01 10:15:00|2210.1|2208.1|2211.1|2209.1|2212.2|2210.2|2208.9|2206.9|290
1669890000000|2022-12-01 10:20:00|2211.2|2209.2|2212.2|2210.2|2212.7|2210.7|2210.7|2208.7|297
1669890300000|2022-12-01 10:25:00|2212.1|2210.1|2212.2|2210.2|2212.9|2210.7|2210.4|2208.4|248
1669890600000|2022-12-01 10:30:00|2212.3|2210.3|2212.7|2210.7|2213.8|2211.8|2211.8|2209.8|264
1669890900000|2022-12-01 10:35:00|2212.8|2210.8|2212.2|2210.2|2213.7|2211.7|2211.3|2209.3|247
1669891200000|2022-12-01 10:40:00|2212.1|2210.1|2209.2|2207.2|2212.3|2210.3|2209.1|2207.1|244
1669891500000|2022-12-01 10:45:00|2209.1|2207.1|2211.6|2209.6|2211.7|2209.7|2207.2|2205.2|242
1669891800000|2022-12-01 10:50:00|2211.4|2209.4|2211.3|2209.3|2211.5|2209.5|2210.2|2208.2|211
1669892100000|2022-12-01 10:55:00|2211.4|2209.4|2207|2205|2211.5|2209.5|2206.5|2204.3|358
1669892400000|2022-12-01 11:00:00|2206.9|2204.9|2207.7|2204.7|2208.7|2206.7|2206.8|2204.7|357
1669892700000|2022-12-01 11:05:00|2207.6|2204.6|2209.3|2207.3|2209.8|2207.8|2206.5|2204.3|331
1669893000000|2022-12-01 11:10:00|2209.2|2207.2|2209.9|2207.9|2211.1|2209.1|2209.2|2207.2|228
1669893300000|2022-12-01 11:15:00|2210|2208|2210.4|2208.4|2211.4|2209.4|2207.6|2205.4|273
1669893600000|2022-12-01 11:20:00|2210.5|2208.5|2213.3|2211.3|2213.5|2211.5|2209.4|2207.4|280
1669893900000|2022-12-01 11:25:00|2213.4|2211.4|2216.2|2214.2|2216.4|2214.2|2212.1|2210.1|317
1669894200000|2022-12-01 11:30:00|2216.1|2214.1|2217.7|2214.7|2218.6|2216.1|2215.8|2213.7|336
1669894500000|2022-12-01 11:35:00|2217.6|2214.6|2216.4|2213.4|2218.1|2215.1|2215|2212|216
1669894800000|2022-12-01 11:40:00|2216.3|2213.3|2215.6|2212.6|2216.9|2213.9|2214.2|2211.2|232
1669895100000|2022-12-01 11:45:00|2215.5|2212.5|2215|2212|2216.7|2213.8|2213.8|2210.9|268
1669895400000|2022-12-01 11:50:00|2215.1|2212.1|2215.5|2212.5|2216.5|2213.5|2214.4|2211.4|225
1669895700000|2022-12-01 11:55:00|2215.6|2212.6|2215|2212|2216.6|2213.6|2214.7|2211.7|246
1669896000000|2022-12-01 12:00:00|2215.2|2212.2|2216.7|2213.7|2217.9|2214.9|2215|2212|365
1669896300000|2022-12-01 12:05:00|2216.8|2213.8|2215.3|2212.3|2217.5|2214.5|2214.2|2211.2|294
1669896600000|2022-12-01 12:10:00|2215.2|2212.2|2215.4|2212.4|2217.5|2214.5|2215.1|2212.1|373
1669896900000|2022-12-01 12:15:00|2215.7|2212.7|2216.4|2213.4|2217.2|2214.2|2214.1|2211.1|285
1669897200000|2022-12-01 12:20:00|2216.1|2213.1|2216.5|2213.5|2217.5|2215|2214.6|2211.6|230
1669897500000|2022-12-01 12:25:00|2216.4|2213.4|2219.4|2216.4|2219.5|2216.5|2214.7|2211.9|256
1669897800000|2022-12-01 12:30:00|2219.5|2216.5|2219.2|2216.2|2221.9|2218.9|2218.8|2215.8|348
1669898100000|2022-12-01 12:35:00|2219.3|2216.3|2222.2|2219.2|2222.8|2219.8|2219.3|2216.3|349
1669898400000|2022-12-01 12:40:00|2222.4|2219.4|2223.1|2220.1|2223.5|2220.5|2220.7|2217.7|240
1669898700000|2022-12-01 12:45:00|2223|2220|2224.7|2221.7|2225.2|2222.2|2220.6|2217.6|266
1669899000000|2022-12-01 12:50:00|2224.6|2221.6|2223.1|2220.1|2224.7|2221.7|2221.4|2218.4|313
1669899300000|2022-12-01 12:55:00|2223|2220|2222.4|2219.4|2223.7|2220.7|2221.8|2218.8|328
1669899600000|2022-12-01 13:00:00|2222.5|2219.5|2223.1|2220.1|2229.4|2226.5|2222.4|2219.4|638
1669899900000|2022-12-01 13:05:00|2223.4|2220.4|2220|2218|2224.6|2221.6|2219.7|2217.1|544
1669900200000|2022-12-01 13:10:00|2219.9|2217.9|2217.8|2214.8|2220.3|2217.9|2216.9|2214.7|353
1669900500000|2022-12-01 13:15:00|2217.7|2214.7|2217.7|2214.7|2219.6|2216.9|2216.6|2213.6|354
1669900800000|2022-12-01 13:20:00|2217.4|2214.4|2221.9|2218.9|2222.2|2219.2|2217.3|2214.3|516
1669901100000|2022-12-01 13:25:00|2221.8|2218.8|2222.4|2219.4|2226.7|2223.7|2220.9|2217.9|473
1669901400000|2022-12-01 13:30:00|2225|2219.8|2227.1|2224.1|2231.1|2228.1|2217.7|2214.7|1250
1669901700000|2022-12-01 13:35:00|2227.3|2224.3|2227.2|2224.2|2227.7|2224.7|2216.8|2213.8|1020
1669902000000|2022-12-01 13:40:00|2226.9|2223.9|2225.1|2222.1|2229.6|2226.7|2224.6|2221.7|936
1669902300000|2022-12-01 13:45:00|2225.3|2222.3|2220.8|2217.8|2225.7|2222.7|2220.3|2217.3|913
1669902600000|2022-12-01 13:50:00|2221|2218|2225.8|2222.8|2226.7|2223.7|2219|2216|951
1669902900000|2022-12-01 13:55:00|2225.9|2222.9|2224.9|2221.9|2230.8|2227.8|2224|2221.2|755
1669903200000|2022-12-01 14:00:00|2224.8|2221.8|2224|2221|2225.8|2223.6|2221.9|2219.1|831
1669903500000|2022-12-01 14:05:00|2224.1|2221.1|2234.2|2231.2|2234.9|2232.5|2224.1|2221.1|835
1669903800000|2022-12-01 14:10:00|2234.3|2231.3|2237.3|2234.3|2238.8|2236.2|2232.5|2229.8|816
1669904100000|2022-12-01 14:15:00|2237.2|2234.2|2235.9|2232.9|2239.3|2236.9|2235.7|2232.7|628
1669904400000|2022-12-01 14:20:00|2236|2233|2239.7|2236.7|2240.2|2237.2|2234|2231|704
1669904700000|2022-12-01 14:25:00|2239.2|2236.2|2243.6|2240.6|2245|2242|2239|2236|724
1669905000000|2022-12-01 14:30:00|2243.8|2240.8|2247.4|2244.4|2251.7|2249.2|2241.9|2239|1081
1669905300000|2022-12-01 14:35:00|2247.5|2244.5|2246.8|2244.8|2250.9|2248.4|2241.1|2238.6|1024
1669905600000|2022-12-01 14:40:00|2246.3|2244.3|2253.8|2250.8|2255.1|2252.1|2246.3|2243.6|908
1669905900000|2022-12-01 14:45:00|2253.9|2250.9|2259.7|2256.7|2263.3|2260.3|2253.9|2250.9|937
1669906200000|2022-12-01 14:50:00|2259.8|2256.8|2267.1|2264.1|2267.3|2264.3|2259.6|2256.6|783
1669906500000|2022-12-01 14:55:00|2267|2264|2263.5|2260.5|2272.2|2270|2261.6|2258.6|923
1669906800000|2022-12-01 15:00:00|2266.1|2263.1|2267.9|2264.9|2272.2|2269.1|2261.1|2258.1|1276
1669907100000|2022-12-01 15:05:00|2267.7|2264.7|2267|2264|2273.3|2271.2|2265.3|2262.5|1082
1669907400000|2022-12-01 15:10:00|2266.9|2263.9|2256.9|2254.9|2268.9|2266.5|2255.4|2252.5|1166
1669907700000|2022-12-01 15:15:00|2256.8|2254.8|2251.2|2248.2|2258.9|2256.7|2248.3|2245.6|1098
1669908000000|2022-12-01 15:20:00|2250.9|2248.9|2251.9|2249.9|2254.5|2252.5|2250|2247.5|885
1669908300000|2022-12-01 15:25:00|2251.6|2249.6|2246.2|2243.2|2253.9|2251.6|2245.7|2242.9|840
1669908600000|2022-12-01 15:30:00|2246.1|2243.1|2248.8|2246.8|2249.2|2246.8|2242.1|2239.9|888
1669908900000|2022-12-01 15:35:00|2248.6|2246.6|2249|2246|2251.5|2248.9|2246|2243.5|843
1669909200000|2022-12-01 15:40:00|2249.1|2246.1|2241.9|2239.9|2249.3|2246.3|2238.7|2236.4|904
1669909500000|2022-12-01 15:45:00|2241.8|2239.8|2244.2|2242.2|2244.6|2242.2|2239.7|2237.1|801
1669909800000|2022-12-01 15:50:00|2244.1|2242.1|2242|2239|2245.2|2242.2|2241|2238.7|878
1669910100000|2022-12-01 15:55:00|2241.9|2238.9|2244.1|2241.1|2245.2|2242.5|2237.9|2235.5|864
1669910400000|2022-12-01 16:00:00|2244.3|2241.3|2248.5|2245.5|2248.8|2246.7|2242.8|2240.4|666
1669910700000|2022-12-01 16:05:00|2248.6|2245.6|2251|2249|2251.7|2249.3|2246.1|2243.9|543
1669911000000|2022-12-01 16:10:00|2251.1|2249.1|2250.3|2248.3|2251.7|2249.1|2248.8|2246.5|496
1669911300000|2022-12-01 16:15:00|2250.4|2248.4|2249.2|2247.2|2251.1|2248.7|2246.5|2244.2|625
1669911600000|2022-12-01 16:20:00|2249.3|2247.3|2252.2|2249.2|2253|2250.1|2248.1|2245.6|589
1669911900000|2022-12-01 16:25:00|2252.1|2249.1|2252.7|2249.7|2254.1|2251.7|2250.5|2248.4|620
1669912200000|2022-12-01 16:30:00|2252.9|2249.9|2256|2254|2256.5|2254.1|2252.6|2249.6|551
1669912500000|2022-12-01 16:35:00|2255.9|2253.9|2258.6|2255.6|2258.6|2256.4|2255.3|2252.7|700
1669912800000|2022-12-01 16:40:00|2258.5|2255.5|2258.3|2256.3|2259.1|2257.1|2256.1|2253.5|568
1669913100000|2022-12-01 16:45:00|2258.2|2256.2|2258.3|2256.3|2259.5|2257.4|2256.3|2254.3|563
1669913400000|2022-12-01 16:50:00|2258.4|2256.4|2258.5|2256.5|2260.5|2258.3|2257.2|2255.2|474
1669913700000|2022-12-01 16:55:00|2258.7|2256.7|2263.3|2261.3|2263.8|2261.8|2257.5|2255.5|560
1669914000000|2022-12-01 17:00:00|2263.4|2261.4|2260.4|2258.4|2264.3|2262.3|2259.9|2257.9|591
1669914300000|2022-12-01 17:05:00|2260.5|2258.5|2258|2256|2261.4|2259.4|2257.6|2255.6|518
1669914600000|2022-12-01 17:10:00|2257.9|2255.9|2258.1|2256.1|2261.4|2259.4|2256.9|2254.9|531
1669914900000|2022-12-01 17:15:00|2257.9|2255.9|2254.3|2252.3|2258.6|2256.6|2254.1|2252.1|486
1669915200000|2022-12-01 17:20:00|2254.5|2252.5|2258|2256|2259.5|2257|2253.7|2251.7|580
1669915500000|2022-12-01 17:25:00|2257.8|2255.8|2261.7|2259.7|2262.3|2260.1|2257.8|2255.6|574
1669915800000|2022-12-01 17:30:00|2262|2260|2264.4|2262.4|2264.4|2262.4|2260.4|2258.2|452
1669916100000|2022-12-01 17:35:00|2264.3|2262.3|2264.7|2262.7|2265.8|2263.8|2263.5|2261.3|528
1669916400000|2022-12-01 17:40:00|2264.6|2262.6|2266.7|2264.7|2266.8|2264.8|2264.5|2262.5|440
1669916700000|2022-12-01 17:45:00|2267.5|2265.5|2267.8|2265.8|2270.7|2268.3|2266.7|2264.7|501
1669917000000|2022-12-01 17:50:00|2267.7|2265.7|2269.1|2267.1|2270.7|2268.7|2266.6|2264.6|376
1669917300000|2022-12-01 17:55:00|2269.2|2267.2|2270.4|2268.4|2271.3|2269.2|2267.4|2265.3|575
1669917600000|2022-12-01 18:00:00|2270.2|2268.2|2270.5|2268.5|2270.9|2268.6|2268.1|2266|579
1669917900000|2022-12-01 18:05:00|2270.4|2268.4|2272.6|2270.6|2273.3|2271.3|2268.5|2266|606
1669918200000|2022-12-01 18:10:00|2272.7|2270.7|2266.1|2264.1|2272.8|2270.8|2265.9|2263.5|481
1669918500000|2022-12-01 18:15:00|2266.2|2264.2|2263.8|2260.8|2267.1|2265.1|2263.1|2260.6|587
1669918800000|2022-12-01 18:20:00|2263.7|2260.7|2265.9|2263.9|2267|2264.5|2261.8|2259.8|598
1669919100000|2022-12-01 18:25:00|2266|2264|2266.4|2264.4|2268.6|2266.1|2264.8|2262.7|485
1669919400000|2022-12-01 18:30:00|2266.3|2264.3|2264.3|2262.3|2268.2|2265.9|2262.6|2260.6|474
1669919700000|2022-12-01 18:35:00|2264.2|2262.2|2271.2|2269.2|2271.6|2269.4|2263.8|2261.8|459
1669920000000|2022-12-01 18:40:00|2271.3|2269.3|2273.1|2271.1|2273.7|2271.7|2270.9|2268.9|365
1669920300000|2022-12-01 18:45:00|2273.2|2271.2|2273.5|2271.5|2274.2|2272.2|2272|2269.9|316
1669920600000|2022-12-01 18:50:00|2273.6|2271.6|2270.5|2268.5|2274|2272|2269.3|2267.3|323
1669920900000|2022-12-01 18:55:00|2270.6|2268.6|2273.1|2271.1|2274.9|2272.4|2270.4|2268.2|344
1669921200000|2022-12-01 19:00:00|2273.2|2271.2|2271.6|2269.6|2273.7|2271.3|2270.3|2267.9|430
1669921500000|2022-12-01 19:05:00|2271.5|2269.5|2271.6|2269.6|2274.9|2272.7|2271.3|2269.3|385
1669921800000|2022-12-01 19:10:00|2271.7|2269.7|2274.2|2272.2|2274.6|2272.6|2271.5|2269.2|315
1669922100000|2022-12-01 19:15:00|2274.3|2272.3|2276.4|2274.4|2277.7|2275.2|2273.9|2271.7|400
1669922400000|2022-12-01 19:20:00|2276.3|2274.3|2274.9|2272.9|2277.2|2274.6|2274.6|2272.3|341
1669922700000|2022-12-01 19:25:00|2275.4|2273.4|2274.5|2271.5|2276.3|2274|2273.7|2271.5|406
1669923000000|2022-12-01 19:30:00|2274.4|2271.4|2273.2|2271.2|2274.4|2272|2270.6|2268.2|381
1669923300000|2022-12-01 19:35:00|2274.1|2271.1|2273.6|2271.6|2275.4|2272.7|2271.9|2269.4|351
1669923600000|2022-12-01 19:40:00|2273.5|2271.5|2273.7|2271.7|2275.3|2273|2273.3|2271|343
1669923900000|2022-12-01 19:45:00|2273.4|2271.4|2277.1|2274.1|2277.1|2274.6|2273.3|2271.3|368
1669924200000|2022-12-01 19:50:00|2276.9|2273.9|2276.6|2274.6|2277.6|2275.2|2276|2273.6|401
1669924500000|2022-12-01 19:55:00|2276.5|2274.5|2276|2274|2277.3|2274.8|2274.5|2271.9|372
1669924800000|2022-12-01 20:00:00|2275.9|2273.9|2274.5|2271.5|2276.7|2274.2|2274.4|2271.4|432
1669925100000|2022-12-01 20:05:00|2274.4|2271.4|2272|2269|2275.1|2272.1|2271.6|2268.9|339
1669925400000|2022-12-01 20:10:00|2272.1|2269.1|2270.8|2267.8|2275.4|2272.4|2269.7|2267.6|387
1669925700000|2022-12-01 20:15:00|2270.7|2267.7|2272.9|2269.9|2272.9|2269.9|2269.9|2267.3|333
1669926000000|2022-12-01 20:20:00|2273.2|2270.2|2273.4|2270.4|2273.7|2271|2271.6|2268.8|306
1669926300000|2022-12-01 20:25:00|2273.3|2270.3|2272.3|2269.3|2273.6|2270.9|2271.1|2268.5|238
1669926600000|2022-12-01 20:30:00|2272.4|2269.4|2275.6|2273.6|2276.4|2273.9|2272.1|2269.2|247
1669926900000|2022-12-01 20:35:00|2276.1|2273.1|2277|2275|2277.3|2275.1|2275.5|2273|229
1669927200000|2022-12-01 20:40:00|2277.2|2275.2|2277.2|2275.2|2279.3|2276.5|2276.6|2274.2|271
1669927500000|2022-12-01 20:45:00|2277.3|2275.3|2277.4|2275.4|2279.3|2276.8|2277.2|2274.8|304
1669927800000|2022-12-01 20:50:00|2277.7|2275.7|2277.8|2274.8|2279.9|2277.5|2277.6|2274.8|250
1669928100000|2022-12-01 20:55:00|2277.9|2274.9|2279.5|2276.5|2280|2277.5|2277.7|2274.8|322
1669928400000|2022-12-01 21:00:00|2279.6|2276.6|2277.5|2275.5|2279.9|2276.9|2277.3|2274.9|227
1669928700000|2022-12-01 21:05:00|2277.4|2275.4|2277.2|2274.2|2278|2275.6|2276.2|2273.5|164
1669929000000|2022-12-01 21:10:00|2277.3|2274.3|2277.7|2274.7|2278|2275.7|2276.4|2274|154
1669929300000|2022-12-01 21:15:00|2277.8|2274.8|2276.3|2274.3|2278.2|2275.3|2276.3|2273.7|114
1669929600000|2022-12-01 21:20:00|2276.4|2274.4|2276.7|2274.7|2277.2|2274.7|2276.1|2273.7|83
1669929900000|2022-12-01 21:25:00|2276.6|2274.6|2277|2274|2277.6|2275.3|2276.2|2273.6|159
1669930200000|2022-12-01 21:30:00|2276.7|2273.7|2277.8|2274.8|2278.7|2275.7|2275.7|2272.8|142
1669930500000|2022-12-01 21:35:00|2277.9|2274.9|2278.7|2275.7|2278.8|2276.2|2277.1|2274.4|101
1669930800000|2022-12-01 21:40:00|2278.6|2275.6|2277.4|2274.4|2278.6|2275.6|2277.4|2274.4|91
1669931100000|2022-12-01 21:45:00|2277.7|2274.7|2278.1|2275.1|2278.6|2275.6|2277.4|2274.4|95
1669931400000|2022-12-01 21:50:00|2278.2|2275.2|2276.7|2273.7|2278.3|2275.3|2276|2273|102
1669931700000|2022-12-01 21:55:00|2276.9|2273.9|2276.6|2273.6|2278.2|2274|2275.2|2271.3|84
1669935600000|2022-12-01 23:00:00|2275|2272|2274.1|2271.1|2276.8|2272.6|2273.2|2270.2|164
1669935900000|2022-12-01 23:05:00|2274.2|2271.2|2276|2273|2276|2273.7|2273.3|2270.3|143
1669936200000|2022-12-01 23:10:00|2275.9|2272.9|2278.2|2275.2|2278.3|2275.3|2275.3|2272.6|162
1669936500000|2022-12-01 23:15:00|2278.3|2275.3|2277.1|2274.1|2278.7|2275.7|2277|2274|94
1669936800000|2022-12-01 23:20:00|2277.6|2274.6|2276.1|2273.1|2278|2275|2275.6|2272.6|127
1669937100000|2022-12-01 23:25:00|2276|2273|2275|2272|2276.2|2273.2|2274.5|2271.5|106
1669937400000|2022-12-01 23:30:00|2275.1|2272.1|2274.5|2271.5|2275.7|2272.7|2274.1|2271.4|103
1669937700000|2022-12-01 23:35:00|2274.4|2271.4|2272.6|2269.6|2274.5|2271.6|2272.1|2269.1|121
1669938000000|2022-12-01 23:40:00|2272.5|2269.5|2272|2269|2272.8|2269.8|2271.1|2268.7|104
1669938300000|2022-12-01 23:45:00|2272.1|2269.1|2271.9|2268.9|2272.8|2269.9|2271.2|2268.7|137
1669938600000|2022-12-01 23:50:00|2272|2269|2271.3|2269.3|2272.1|2269.6|2271.2|2268.7|80
1669938900000|2022-12-01 23:55:00|2271.2|2269.2|2271.7|2268.7|2273|2270.6|2271.2|2268.6|103
1669939200000|2022-12-02 00:00:00|2271.6|2268.6|2270.3|2267.3|2272|2269.1|2270|2267|253
1669939500000|2022-12-02 00:05:00|2270.2|2267.2|2270.1|2267.1|2270.6|2268|2268.5|2265.5|210
1669939800000|2022-12-02 00:10:00|2269.9|2266.9|2269|2266|2270.6|2268.1|2269|2266|193
1669940100000|2022-12-02 00:15:00|2269.1|2266.1|2268.4|2265.4|2269.6|2266.9|2267.4|2264.5|218
1669940400000|2022-12-02 00:20:00|2268.2|2265.2|2267.8|2264.8|2269.6|2266.6|2267.2|2264.2|234
1669940700000|2022-12-02 00:25:00|2267.6|2264.6|2267.4|2264.4|2267.9|2264.9|2266.4|2263.5|242
1669941000000|2022-12-02 00:30:00|2267.3|2264.3|2267.2|2264.2|2267.9|2265.5|2266.7|2263.9|160
1669941300000|2022-12-02 00:35:00|2267.3|2264.3|2267.9|2264.9|2268.6|2265.6|2266.9|2263.9|142
1669941600000|2022-12-02 00:40:00|2268.1|2265.1|2268.7|2265.7|2269.4|2266.4|2267|2264.3|144
1669941900000|2022-12-02 00:45:00|2268.3|2265.3|2267.5|2264.5|2269.2|2266.5|2267.1|2264.1|197
1669942200000|2022-12-02 00:50:00|2267.9|2264.9|2265.9|2262.9|2267.9|2265|2265.8|2262.8|220
1669942500000|2022-12-02 00:55:00|2265.8|2262.8|2265.9|2263.9|2267.7|2265.3|2265.3|2262.8|198
1669942800000|2022-12-02 01:00:00|2266|2264|2261|2258|2266.8|2264.3|2260.1|2257.2|548
1669943100000|2022-12-02 01:05:00|2261.2|2258.2|2265.1|2262.1|2265.4|2262.4|2260.5|2257.5|391
1669943400000|2022-12-02 01:10:00|2265.2|2262.2|2263.3|2260.3|2265.4|2263|2262.6|2259.9|269
1669943700000|2022-12-02 01:15:00|2263.4|2260.4|2266.1|2263.1|2267.7|2265.3|2263.1|2260.1|360
1669944000000|2022-12-02 01:20:00|2266.2|2263.2|2265.3|2263.3|2267.3|2265.3|2264.9|2262.9|294
1669944300000|2022-12-02 01:25:00|2265.4|2263.4|2266.4|2263.4|2267.3|2264.8|2265|2262.9|221
1669944600000|2022-12-02 01:30:00|2266.7|2263.7|2268.1|2265.1|2270.6|2267.6|2266.5|2263.5|310
1669944900000|2022-12-02 01:35:00|2268|2265|2264.1|2261.1|2268.1|2265.1|2263.7|2260.7|360
1669945200000|2022-12-02 01:40:00|2264.2|2261.2|2264.6|2261.6|2265.9|2263.3|2263|2260|333
1669945500000|2022-12-02 01:45:00|2264.7|2261.7|2264.5|2261.5|2266.3|2263.3|2264|2261.2|320
1669945800000|2022-12-02 01:50:00|2264.4|2261.4|2264.6|2261.6|2264.6|2261.8|2261.4|2258.4|508
1669946100000|2022-12-02 01:55:00|2264.5|2261.5|2265.3|2262.3|2266.8|2264.2|2263.3|2260.5|433
1669946400000|2022-12-02 02:00:00|2265.2|2262.2|2266.9|2263.9|2267.2|2264.6|2263.3|2260.3|414
1669946700000|2022-12-02 02:05:00|2267|2264|2266.1|2263.1|2267.4|2264.5|2265.3|2262.3|396
1669947000000|2022-12-02 02:10:00|2266.3|2263.3|2264.5|2261.5|2267.4|2264.4|2263.9|2261.4|323
1669947300000|2022-12-02 02:15:00|2264.8|2261.8|2262.9|2259.9|2265.5|2262.6|2262.4|2259.4|328
1669947600000|2022-12-02 02:20:00|2263.2|2260.2|2263.1|2260.1|2263.9|2260.9|2262.5|2259.7|245
1669947900000|2022-12-02 02:25:00|2263.2|2260.2|2263.6|2260.6|2263.7|2261.1|2262.2|2259.2|330
1669948200000|2022-12-02 02:30:00|2263.5|2260.5|2260.7|2257.7|2263.7|2260.7|2260.7|2257.7|370
1669948500000|2022-12-02 02:35:00|2260.6|2257.6|2262.5|2259.5|2263.1|2260.1|2260.2|2257.2|300
1669948800000|2022-12-02 02:40:00|2262.6|2259.6|2261.5|2258.5|2263.6|2260.8|2261.4|2258.4|349
1669949100000|2022-12-02 02:45:00|2261.6|2258.6|2262.1|2259.1|2263.2|2260.5|2260.4|2257.5|372
1669949400000|2022-12-02 02:50:00|2262|2259|2264.6|2261.6|2265.7|2262.7|2261|2258.4|321
1669949700000|2022-12-02 02:55:00|2264.5|2261.5|2264.5|2261.5|2264.8|2262|2263.5|2260.5|290
1669950000000|2022-12-02 03:00:00|2264.3|2261.3|2266.2|2263.2|2266.9|2263.9|2262.5|2259.5|398
1669950300000|2022-12-02 03:05:00|2266.1|2263.1|2265.3|2262.3|2266.3|2263.3|2263.8|2260.8|368
1669950600000|2022-12-02 03:10:00|2265.4|2262.4|2264.2|2261.2|2265.5|2262.5|2262.1|2259.7|273
1669950900000|2022-12-02 03:15:00|2264.3|2261.3|2261.5|2259.5|2264.4|2262|2261.3|2258.6|321
1669951200000|2022-12-02 03:20:00|2261.6|2259.6|2263.1|2260.1|2263.6|2261.1|2261.4|2258.7|247
1669951500000|2022-12-02 03:25:00|2263.2|2260.2|2265.2|2262.2|2265.5|2263.1|2262.8|2260.1|244
1669951800000|2022-12-02 03:30:00|2265.1|2262.1|2265.4|2262.4|2265.7|2263|2263.8|2261.2|230
1669952100000|2022-12-02 03:35:00|2265.5|2262.5|2265.3|2262.3|2265.9|2263.7|2264.4|2262|174
1669952400000|2022-12-02 03:40:00|2265.5|2262.5|2264.8|2261.8|2265.7|2263.1|2264.1|2261.6|166
1669952700000|2022-12-02 03:45:00|2264.9|2261.9|2265.9|2263.9|2266.4|2264.4|2264.4|2261.9|233
1669953000000|2022-12-02 03:50:00|2266|2264|2267.4|2265.4|2268.3|2266.3|2265.8|2263.5|194
1669953300000|2022-12-02 03:55:00|2267.5|2265.5|2266.7|2264.7|2268.2|2265.9|2266.2|2264.2|176
1669953600000|2022-12-02 04:00:00|2266.6|2264.6|2266.1|2263.1|2267.5|2265.5|2265.1|2262.5|183
1669953900000|2022-12-02 04:05:00|2265.6|2263.6|2263.8|2260.8|2265.7|2263.6|2263|2260.6|191
1669954200000|2022-12-02 04:10:00|2263.7|2260.7|2263.2|2260.2|2264.1|2261.6|2262.5|2260|149
1669954500000|2022-12-02 04:15:00|2263.1|2260.1|2262.2|2259.2|2263.4|2260.6|2261.8|2259.2|141
1669954800000|2022-12-02 04:20:00|2262.3|2259.3|2261.9|2259.9|2263.5|2260.8|2261.6|2259|212
1669955100000|2022-12-02 04:25:00|2262.3|2259.3|2262.9|2259.9|2263|2260.7|2261.7|2259.3|193
1669955400000|2022-12-02 04:30:00|2262.7|2259.7|2261.9|2259.9|2262.8|2260.4|2261.1|2258.9|202
1669955700000|2022-12-02 04:35:00|2262.3|2259.3|2261.5|2259.5|2263|2260.4|2261.3|2258.9|155
1669956000000|2022-12-02 04:40:00|2261.4|2259.4|2261.4|2258.4|2262.4|2259.9|2261|2258.4|158
1669956300000|2022-12-02 04:45:00|2261.5|2258.5|2259.3|2257.3|2261.9|2259|2259|2256.4|189
1669956600000|2022-12-02 04:50:00|2259.4|2257.4|2260.2|2258.2|2260.8|2258.4|2258.8|2256.3|177
1669956900000|2022-12-02 04:55:00|2260.3|2258.3|2262|2259|2262.5|2259.9|2260.3|2257.9|159
1669957200000|2022-12-02 05:00:00|2262.1|2259.1|2261.8|2258.8|2262.5|2259.8|2261.1|2258.3|214
1669957500000|2022-12-02 05:05:00|2261.7|2258.7|2260.4|2257.4|2262.8|2260.2|2260.2|2257.4|270
1669957800000|2022-12-02 05:10:00|2260.5|2257.5|2261.3|2258.3|2261.9|2259.1|2260.1|2257.3|213
1669958100000|2022-12-02 05:15:00|2261.4|2258.4|2260.5|2257.5|2262|2259|2260.3|2257.3|212
1669958400000|2022-12-02 05:20:00|2260.4|2257.4|2259.2|2256.2|2261.5|2258.8|2259.1|2256.1|170
1669958700000|2022-12-02 05:25:00|2259.3|2256.3|2259|2256|2259.9|2257.3|2258.7|2255.7|140
1669959000000|2022-12-02 05:30:00|2259.1|2256.1|2262.3|2259.3|2262.7|2259.7|2259|2256|308
1669959300000|2022-12-02 05:35:00|2262.4|2259.4|2262.2|2259.2|2263.4|2260.4|2261|2258|267
1669959600000|2022-12-02 05:40:00|2262.1|2259.1|2264.1|2261.1|2264.2|2261.3|2260.1|2257.1|266
1669959900000|2022-12-02 05:45:00|2264.2|2261.2|2267.5|2264.5|2267.6|2264.6|2262.6|2260.1|284
1669960200000|2022-12-02 05:50:00|2267.2|2264.2|2265.1|2262.1|2267.3|2264.8|2264.6|2262|263
1669960500000|2022-12-02 05:55:00|2265.2|2262.2|2268.5|2266.5|2269.6|2267.2|2265|2262.1|401
1669960800000|2022-12-02 06:00:00|2268.6|2266.6|2275.5|2272.5|2275.6|2272.6|2267.8|2265.2|602
1669961100000|2022-12-02 06:05:00|2275.6|2272.6|2268.4|2266.4|2276.6|2273.6|2267.4|2264.6|519
1669961400000|2022-12-02 06:10:00|2268.3|2266.3|2279|2276|2279|2276.2|2268.3|2265.9|710
1669961700000|2022-12-02 06:15:00|2278.9|2275.9|2291.1|2288.1|2293|2290|2276.8|2274.3|721
1669962000000|2022-12-02 06:20:00|2290.9|2287.9|2289.1|2286.1|2291|2288|2287.1|2284.1|430
1669962300000|2022-12-02 06:25:00|2289.2|2286.2|2287.9|2284.9|2289.3|2286.3|2286.8|2284.2|429
1669962600000|2022-12-02 06:30:00|2288|2285|2289.3|2286.3|2290.4|2287.7|2286.2|2283.2|435
1669962900000|2022-12-02 06:35:00|2289.2|2286.2|2287|2284|2290.6|2287.6|2285.9|2282.9|349
1669963200000|2022-12-02 06:40:00|2286.8|2283.8|2288.6|2285.6|2292.7|2289.7|2286.4|2283.4|374
1669963500000|2022-12-02 06:45:00|2288.5|2285.5|2288.3|2285.3|2289|2286|2286.4|2283.7|298
1669963800000|2022-12-02 06:50:00|2288.4|2285.4|2287.9|2285.9|2289.3|2286.8|2286.4|2283.4|323
1669964100000|2022-12-02 06:55:00|2288|2286|2287.5|2284.5|2290.5|2287.6|2286.9|2283.9|263
1669964400000|2022-12-02 07:00:00|2287.9|2284.9|2286.7|2283.7|2291.6|2288.6|2285.1|2282.1|401
1669964700000|2022-12-02 07:05:00|2287.1|2284.1|2286.7|2283.7|2287.3|2284.3|2280.8|2277.8|524
1669965000000|2022-12-02 07:10:00|2286.6|2283.6|2285.2|2282.2|2289|2286|2283.7|2281.5|398
1669965300000|2022-12-02 07:15:00|2285|2282|2280.9|2277.9|2285.3|2282.3|2278.9|2276.6|445
1669965600000|2022-12-02 07:20:00|2280.8|2277.8|2283.3|2280.3|2284.8|2282.2|2279.8|2277.4|529
1669965900000|2022-12-02 07:25:00|2283.4|2280.4|2279.9|2277.9|2283.6|2281.1|2279.5|2277.5|457
1669966200000|2022-12-02 07:30:00|2280|2278|2278.5|2276.5|2281|2278.4|2276.4|2274|424
1669966500000|2022-12-02 07:35:00|2278.4|2276.4|2283.7|2280.7|2283.8|2280.8|2278|2275.5|466
1669966800000|2022-12-02 07:40:00|2283.8|2280.8|2284|2282|2285.1|2282.7|2282.2|2279.2|476
1669967100000|2022-12-02 07:45:00|2284.1|2282.1|2279.9|2277.9|2285|2282.3|2279.9|2277.9|385
1669967400000|2022-12-02 07:50:00|2280|2278|2281.4|2279.4|2282.2|2279.7|2279.7|2277.3|324
1669967700000|2022-12-02 07:55:00|2281.3|2279.3|2279.9|2276.9|2282|2279.8|2278.4|2276.4|400
1669968000000|2022-12-02 08:00:00|2280|2277|2273.7|2271.7|2280.2|2277.4|2273.2|2270.6|627
1669968300000|2022-12-02 08:05:00|2273.6|2271.6|2274.2|2271.2|2277.4|2275.2|2273|2271|498
1669968600000|2022-12-02 08:10:00|2274.3|2271.3|2272.1|2270.1|2275.7|2273.4|2271.8|2269.6|465
1669968900000|2022-12-02 08:15:00|2272|2270|2275.4|2272.4|2275.5|2272.5|2271.8|2269.5|457
1669969200000|2022-12-02 08:20:00|2275.3|2272.3|2275.2|2272.2|2276.6|2274.3|2272.3|2269.6|475
1669969500000|2022-12-02 08:25:00|2275.1|2272.1|2275|2273|2277.1|2274.3|2274.2|2271.5|489
1669969800000|2022-12-02 08:30:00|2275.5|2272.5|2274.7|2272.7|2278.5|2275.9|2273.8|2271.1|578
1669970100000|2022-12-02 08:35:00|2274.6|2272.6|2273.9|2270.9|2276.2|2273.7|2272.8|2270.3|511
1669970400000|2022-12-02 08:40:00|2273.7|2270.7|2275.4|2273.4|2280.3|2277.9|2273.4|2270.7|696
1669970700000|2022-12-02 08:45:00|2275.7|2273.7|2274.1|2271.1|2276.8|2274.4|2272|2269.4|609
1669971000000|2022-12-02 08:50:00|2273.9|2271.9|2273.1|2270.1|2275|2272.5|2272.4|2269.5|594
1669971300000|2022-12-02 08:55:00|2273.2|2270.2|2271.9|2268.9|2274.2|2271.5|2270.8|2268.3|501
1669971600000|2022-12-02 09:00:00|2271.8|2268.8|2272.2|2269.2|2273|2270.4|2267.6|2264.9|453
1669971900000|2022-12-02 09:05:00|2272.1|2269.1|2270.1|2267.1|2274.3|2271.3|2270|2267|483
1669972200000|2022-12-02 09:10:00|2270|2267|2270.1|2267.1|2272.4|2269.6|2268.6|2266|433
1669972500000|2022-12-02 09:15:00|2270.2|2267.2|2270.7|2267.7|2271.2|2268.2|2268.4|2265.9|404
1669972800000|2022-12-02 09:20:00|2270.9|2267.9|2271.2|2268.2|2272.7|2270.1|2269.1|2266.3|540
1669973100000|2022-12-02 09:25:00|2271.1|2268.1|2273.5|2271.5|2274|2272|2269.1|2266.6|404
1669973400000|2022-12-02 09:30:00|2273.4|2271.4|2275.9|2272.9|2276|2273|2272.1|2269.6|434
1669973700000|2022-12-02 09:35:00|2275.8|2272.8|2279.3|2276.3|2280.6|2278.2|2275.3|2272.8|483
1669974000000|2022-12-02 09:40:00|2279.4|2276.4|2279.2|2276.2|2280.2|2277.6|2278.1|2275.4|381
1669974300000|2022-12-02 09:45:00|2279.1|2276.1|2278.6|2275.6|2279.5|2276.5|2277.5|2275.1|365
1669974600000|2022-12-02 09:50:00|2278.5|2275.5|2276.8|2273.8|2278.8|2275.8|2274.6|2271.6|427
1669974900000|2022-12-02 09:55:00|2276.7|2273.7|2277.9|2274.9|2278.1|2275.7|2274.8|2272|370
1669975200000|2022-12-02 10:00:00|2278|2275|2271.2|2268.2|2278.1|2275.1|2269.6|2266.7|503
1669975500000|2022-12-02 10:05:00|2271.1|2268.1|2270.2|2267.2|2271.5|2269|2268.9|2266.3|460
1669975800000|2022-12-02 10:10:00|2269.9|2266.9|2269.6|2267.6|2273.1|2270.5|2269|2266.6|361
1669976100000|2022-12-02 10:15:00|2269.8|2267.8|2269.6|2266.6|2270.3|2267.8|2268.4|2265.9|346
1669976400000|2022-12-02 10:20:00|2269.2|2266.2|2269.2|2267.2|2270.2|2268.2|2267.4|2265.1|317
1669976700000|2022-12-02 10:25:00|2269.1|2267.1|2269.8|2266.8|2270.6|2268.1|2268|2265.6|375
1669977000000|2022-12-02 10:30:00|2269.6|2266.6|2269.6|2267.6|2272.1|2269.3|2268.9|2266.3|351
1669977300000|2022-12-02 10:35:00|2269.7|2267.7|2268|2266|2270.4|2268.1|2267.9|2265.5|403
1669977600000|2022-12-02 10:40:00|2268.1|2266.1|2268.4|2266.4|2270.4|2268|2268|2265.7|337
1669977900000|2022-12-02 10:45:00|2268.3|2266.3|2266.9|2264.9|2268.4|2266.4|2265.8|2263.2|335
1669978200000|2022-12-02 10:50:00|2267|2265|2268.1|2265.1|2268.5|2265.9|2266|2263.4|381
1669978500000|2022-12-02 10:55:00|2268|2265|2268.3|2265.3|2268.5|2266.1|2266.5|2264|397
1669978800000|2022-12-02 11:00:00|2268.2|2265.2|2267.8|2265.8|2268.5|2266.1|2265.3|2262.9|350
1669979100000|2022-12-02 11:05:00|2268|2265|2266|2264|2268.5|2266.1|2264.6|2262.1|407
1669979400000|2022-12-02 11:10:00|2265.9|2263.9|2266.8|2263.8|2268.2|2265.7|2265.8|2263.5|296
1669979700000|2022-12-02 11:15:00|2266.6|2263.6|2266.2|2264.2|2268.1|2265.5|2265.7|2263.2|400
1669980000000|2022-12-02 11:20:00|2266.3|2264.3|2265.1|2263.1|2267.7|2265|2265|2262.6|346
1669980300000|2022-12-02 11:25:00|2265.5|2262.5|2266.6|2263.6|2267.2|2264.6|2264|2261.6|321
1669980600000|2022-12-02 11:30:00|2266|2264|2265.4|2262.4|2266.8|2264.4|2264|2261.5|371
1669980900000|2022-12-02 11:35:00|2265.3|2262.3|2265.1|2262.1|2266.7|2264.4|2264.3|2261.6|317
1669981200000|2022-12-02 11:40:00|2265|2262|2265.9|2262.9|2266.3|2263.7|2263.2|2260.4|311
1669981500000|2022-12-02 11:45:00|2266.1|2263.1|2267.7|2265.7|2268.2|2265.9|2263.6|2261.1|358
1669981800000|2022-12-02 11:50:00|2267.4|2264.4|2266.2|2264.2|2267.7|2265.1|2265.5|2262.9|364
1669982100000|2022-12-02 11:55:00|2266.3|2264.3|2265.2|2263.2|2267.7|2265.2|2264.7|2262.2|362
1669982400000|2022-12-02 12:00:00|2265.3|2263.3|2266.6|2264.6|2267.7|2265.3|2262|2259.4|581
1669982700000|2022-12-02 12:05:00|2266.9|2264.9|2265.5|2263.5|2268.2|2265.7|2264.4|2261.9|430
1669983000000|2022-12-02 12:10:00|2266.3|2263.3|2264.6|2262.6|2266.3|2263.6|2264.1|2261.8|387
1669983300000|2022-12-02 12:15:00|2265.3|2262.3|2266.8|2264.8|2267.2|2264.8|2264.3|2261.7|293
1669983600000|2022-12-02 12:20:00|2266.7|2264.7|2269.7|2266.7|2270.7|2268.1|2266.6|2263.9|343
1669983900000|2022-12-02 12:25:00|2269.6|2266.6|2270.4|2267.4|2271.5|2268.9|2267.9|2265.3|341
1669984200000|2022-12-02 12:30:00|2270.5|2267.5|2271.5|2268.5|2272.2|2270|2269.2|2266.4|402
1669984500000|2022-12-02 12:35:00|2271.4|2268.4|2271.6|2268.6|2271.9|2269.3|2269.6|2267|288
1669984800000|2022-12-02 12:40:00|2271.7|2268.7|2269.9|2266.9|2271.7|2269.2|2268.3|2266|352
1669985100000|2022-12-02 12:45:00|2269.3|2267.3|2268.3|2266.3|2270.3|2268.1|2267.7|2265.3|293
1669985400000|2022-12-02 12:50:00|2268.1|2266.1|2266|2264|2269.6|2267.6|2265.3|2263.3|289
1669985700000|2022-12-02 12:55:00|2265.9|2263.9|2271.4|2269.4|2271.7|2269.5|2265.9|2263.9|384
1669986000000|2022-12-02 13:00:00|2271.5|2269.5|2276.1|2273.1|2279.4|2276.8|2271.4|2269.4|1032
1669986300000|2022-12-02 13:05:00|2276.3|2273.3|2279.4|2276.4|2280.5|2277.5|2275.2|2272.8|714
1669986600000|2022-12-02 13:10:00|2279.3|2276.3|2281.1|2278.1|2281.9|2278.9|2276.5|2273.7|826
1669986900000|2022-12-02 13:15:00|2281|2278|2283.9|2280.9|2283.9|2281.5|2278.6|2276.1|802
1669987200000|2022-12-02 13:20:00|2284.1|2281.1|2282.4|2279.4|2285.3|2282.3|2281.1|2278.2|722
1669987500000|2022-12-02 13:25:00|2280.7|2277.7|2278.6|2275.6|2281.4|2278.4|2273.9|2269.2|835
1669987800000|2022-12-02 13:30:00|2280|2272.9|2241.1|2238.1|2285.8|2276.8|2232.8|2229.8|1206
1669988100000|2022-12-02 13:35:00|2241.3|2238.3|2246.7|2243.7|2248.8|2245.8|2234.7|2231.7|1166
1669988400000|2022-12-02 13:40:00|2246.3|2243.3|2240.4|2237.4|2250.1|2247.1|2235.7|2232.7|1153
1669988700000|2022-12-02 13:45:00|2240.3|2237.3|2239.8|2236.8|2240.5|2237.5|2229.3|2226.3|1069
1669989000000|2022-12-02 13:50:00|2239.5|2236.5|2247.9|2244.9|2251.2|2248.2|2238.4|2235.4|1045
1669989300000|2022-12-02 13:55:00|2248|2245|2247.8|2244.8|2250.6|2247.6|2242.5|2239.5|973
1669989600000|2022-12-02 14:00:00|2247.9|2244.9|2238.1|2235.1|2250.5|2247.5|2237.1|2234.1|1000
1669989900000|2022-12-02 14:05:00|2238.4|2235.4|2243.5|2240.5|2244.4|2241.4|2235.4|2232.4|914
1669990200000|2022-12-02 14:10:00|2243.6|2240.6|2248|2245|2251.1|2248.1|2243.2|2240.2|923
1669990500000|2022-12-02 14:15:00|2247.9|2244.9|2249.4|2246.4|2251.5|2248.5|2246.7|2243.7|785
1669990800000|2022-12-02 14:20:00|2249.6|2246.6|2254.2|2251.2|2256.3|2253.3|2248|2245|819
1669991100000|2022-12-02 14:25:00|2254.3|2251.3|2252.7|2249.7|2256.3|2253.3|2251.3|2248.3|797
1669991400000|2022-12-02 14:30:00|2252.8|2249.8|2254.7|2251.7|2254.8|2251.8|2247.3|2244.3|979
1669991700000|2022-12-02 14:35:00|2254.8|2251.8|2257.3|2254.3|2260.3|2257.3|2254.3|2251.3|972
1669992000000|2022-12-02 14:40:00|2257.1|2254.1|2254.3|2252.3|2258.1|2255.1|2252.6|2249.6|932
1669992300000|2022-12-02 14:45:00|2254.2|2252.2|2257.8|2255.8|2268.4|2266.4|2253.8|2251.8|821
1669992600000|2022-12-02 14:50:00|2258|2256|2262.8|2260.8|2262.8|2260.8|2256.5|2254.5|733
1669992900000|2022-12-02 14:55:00|2262.7|2260.7|2265.2|2263.2|2265.9|2263.9|2259.7|2257.7|716
1669993200000|2022-12-02 15:00:00|2265.1|2263.1|2264.4|2262.4|2269.2|2267.2|2263.1|2261.1|752
1669993500000|2022-12-02 15:05:00|2264.5|2262.5|2263.9|2261.9|2265.1|2263.1|2259.2|2257.2|711
1669993800000|2022-12-02 15:10:00|2264|2262|2270.8|2268.8|2272.1|2269.4|2263.9|2261.9|660
1669994100000|2022-12-02 15:15:00|2271|2269|2268.9|2266.9|2272|2269.6|2265.2|2263.2|586
1669994400000|2022-12-02 15:20:00|2268.7|2266.7|2266.4|2264.4|2268.8|2266.7|2265.2|2263.1|658
1669994700000|2022-12-02 15:25:00|2266.2|2264.2|2261.7|2259.7|2267.3|2265|2258.3|2256|677
1669995000000|2022-12-02 15:30:00|2261.9|2259.9|2269.7|2267.7|2270.3|2268.3|2257.7|2255.7|662
1669995300000|2022-12-02 15:35:00|2269.6|2267.6|2270.8|2268.8|2272|2270|2267.2|2265.2|604
1669995600000|2022-12-02 15:40:00|2271|2269|2271|2269|2273.1|2270.8|2268.6|2266.6|594
1669995900000|2022-12-02 15:45:00|2270.6|2268.6|2272.5|2270.5|2272.6|2270.6|2268.9|2266.9|565
1669996200000|2022-12-02 15:50:00|2272.4|2270.4|2278.5|2276.5|2279.3|2277.3|2269|2267|629
1669996500000|2022-12-02 15:55:00|2278.4|2276.4|2277.2|2275.2|2279.8|2277.8|2275.4|2273.4|568
1669996800000|2022-12-02 16:00:00|2277.5|2275.5|2278.4|2276.4|2280.9|2278.7|2275.3|2273.3|584
1669997100000|2022-12-02 16:05:00|2279|2276|2286.8|2284.8|2287.6|2285.5|2278|2275.9|492
1669997400000|2022-12-02 16:10:00|2286.9|2284.9|2295|2293|2298|2295.4|2285.9|2283.9|713
1669997700000|2022-12-02 16:15:00|2295.2|2293.2|2294.3|2292.3|2296.9|2294.4|2289.3|2287|636
1669998000000|2022-12-02 16:20:00|2294.4|2292.4|2299.9|2297.9|2300.4|2298.4|2293|2291|486
1669998300000|2022-12-02 16:25:00|2299.7|2297.7|2300.8|2298.8|2303.5|2301.1|2298.8|2295.8|526
1669998600000|2022-12-02 16:30:00|2300.9|2298.9|2306.6|2304.6|2307.5|2305.5|2299.8|2297.7|578
1669998900000|2022-12-02 16:35:00|2306.5|2304.5|2308.8|2306.8|2311.5|2309.5|2303.8|2301.2|604
1669999200000|2022-12-02 16:40:00|2309|2307|2311|2309|2312|2309.6|2308|2305.9|513
1669999500000|2022-12-02 16:45:00|2311.1|2309.1|2314|2312|2317.1|2314.4|2310.3|2308.3|586
1669999800000|2022-12-02 16:50:00|2314.1|2312.1|2315|2313|2316.7|2314.6|2310.3|2308.3|507
1670000100000|2022-12-02 16:55:00|2315.3|2313.3|2316.4|2314.4|2319.4|2317.4|2315.3|2313.3|476
1670000400000|2022-12-02 17:00:00|2316.5|2314.5|2315.7|2313.7|2317.9|2315.9|2314.2|2312.2|393
1670000700000|2022-12-02 17:05:00|2315.4|2313.4|2317.8|2315.8|2319.6|2317.3|2315|2312.7|419
1670001000000|2022-12-02 17:10:00|2318.1|2316.1|2321.1|2319.1|2324|2321.3|2317.4|2315.3|486
1670001300000|2022-12-02 17:15:00|2321.7|2319.7|2314.9|2311.9|2321.7|2319.7|2314.8|2311.8|525
1670001600000|2022-12-02 17:20:00|2314.8|2311.8|2310|2308|2315.3|2312.9|2309.9|2307.9|474
1670001900000|2022-12-02 17:25:00|2309.9|2307.9|2313.5|2311.5|2314.4|2312.2|2309.3|2307.1|381
1670002200000|2022-12-02 17:30:00|2313.6|2311.6|2313.2|2311.2|2316.1|2314.1|2310.9|2308.2|383
1670002500000|2022-12-02 17:35:00|2313.1|2311.1|2312|2310|2316.4|2314.4|2311.7|2309.7|412
1670002800000|2022-12-02 17:40:00|2311.9|2309.9|2310.3|2307.3|2312.5|2310.2|2309.5|2307.3|378
1670003100000|2022-12-02 17:45:00|2310.4|2307.4|2299.4|2296.4|2310.5|2308.2|2297.7|2295.1|449
1670003400000|2022-12-02 17:50:00|2299.5|2296.5|2301.2|2299.2|2304.4|2301.9|2299.3|2296.5|405
1670003700000|2022-12-02 17:55:00|2301.3|2299.3|2302.2|2300.2|2304.1|2301.6|2301|2299|316
1670004000000|2022-12-02 18:00:00|2302.4|2300.4|2306.7|2304.7|2309.4|2307.4|2301|2298.7|404
1670004300000|2022-12-02 18:05:00|2306.6|2304.6|2306|2304|2308.4|2306.4|2303|2300.3|345
1670004600000|2022-12-02 18:10:00|2305.8|2303.8|2304.6|2302.6|2307.9|2305.9|2301.7|2299|393
1670004900000|2022-12-02 18:15:00|2304.2|2302.2|2303|2301|2305.1|2302.6|2302.6|2300.2|247
1670005200000|2022-12-02 18:20:00|2303.1|2301.1|2305.1|2302.1|2306|2303.8|2302.8|2300.2|294
1670005500000|2022-12-02 18:25:00|2305|2302|2306.1|2304.1|2307.9|2305.4|2304.8|2302|385
1670005800000|2022-12-02 18:30:00|2306.2|2304.2|2307.1|2305.1|2308.5|2306.2|2305.7|2303.1|313
1670006100000|2022-12-02 18:35:00|2307.7|2304.7|2305.6|2303.6|2308.7|2306.2|2305.4|2303.4|247
1670006400000|2022-12-02 18:40:00|2305.7|2303.7|2307.5|2305.5|2308|2305.8|2305.7|2303.6|246
1670006700000|2022-12-02 18:45:00|2307.4|2305.4|2307.9|2305.9|2308.8|2306.2|2306.5|2304.5|233
1670007000000|2022-12-02 18:50:00|2307.8|2305.8|2307.6|2305.6|2308.8|2306.6|2305.7|2303.3|316
1670007300000|2022-12-02 18:55:00|2307.3|2305.3|2308.8|2306.8|2308.8|2306.8|2306.1|2304.1|255
1670007600000|2022-12-02 19:00:00|2308.7|2306.7|2309.3|2307.3|2309.7|2307.3|2307.7|2305.2|221
1670007900000|2022-12-02 19:05:00|2309.1|2307.1|2309.2|2307.2|2311.4|2309|2308.8|2306.6|234
1670008200000|2022-12-02 19:10:00|2309.3|2307.3|2310.1|2308.1|2310.1|2308.1|2305.9|2303.5|248
1670008500000|2022-12-02 19:15:00|2310|2308|2314.4|2312.4|2314.8|2312.8|2310|2308|320
1670008800000|2022-12-02 19:20:00|2314.1|2312.1|2314.4|2312.4|2315.6|2313.5|2313.4|2311|260
1670009100000|2022-12-02 19:25:00|2314.3|2312.3|2314.1|2312.1|2315.7|2313.7|2312.7|2310.7|225
1670009400000|2022-12-02 19:30:00|2313.8|2311.8|2318.9|2316.9|2318.9|2316.9|2313.3|2311|235
1670009700000|2022-12-02 19:35:00|2318.6|2316.6|2319|2317|2319.6|2317.3|2317.4|2315.4|207
1670010000000|2022-12-02 19:40:00|2319.1|2317.1|2320.1|2318.1|2320.7|2318.4|2318.6|2316.6|264
1670010300000|2022-12-02 19:45:00|2320.2|2318.2|2320.1|2318.1|2321.3|2318.7|2319.8|2317.7|211
1670010600000|2022-12-02 19:50:00|2320.2|2318.2|2320.7|2318.7|2321.8|2319.4|2319.4|2317.1|230
1670010900000|2022-12-02 19:55:00|2320.8|2318.8|2322.6|2320.6|2323.5|2321.4|2320.6|2318.6|252
1670011200000|2022-12-02 20:00:00|2322.5|2320.5|2323.7|2320.7|2324.3|2321.6|2320.5|2317.9|317
1670011500000|2022-12-02 20:05:00|2323.8|2320.8|2324.2|2321.2|2324.4|2321.8|2322.1|2319.4|289
1670011800000|2022-12-02 20:10:00|2324.1|2321.1|2323.3|2321.3|2324.2|2321.6|2321.7|2319|248
1670012100000|2022-12-02 20:15:00|2323.4|2321.4|2322.8|2319.8|2324.4|2321.8|2322.4|2319.8|244
1670012400000|2022-12-02 20:20:00|2323.2|2320.2|2323.7|2320.7|2324.2|2321.5|2322.2|2319.8|266
1670012700000|2022-12-02 20:25:00|2323.5|2320.5|2324.8|2321.8|2324.8|2321.8|2321.7|2319.5|138
1670013000000|2022-12-02 20:30:00|2324.9|2321.9|2323.5|2321.5|2324.9|2322.4|2322.5|2320.1|235
1670013300000|2022-12-02 20:35:00|2323.8|2320.8|2322.7|2320.7|2325.4|2322.6|2322|2319.8|224
1670013600000|2022-12-02 20:40:00|2322.8|2320.8|2321.2|2319.2|2323|2320.8|2319.1|2316.6|258
1670013900000|2022-12-02 20:45:00|2320.9|2318.9|2320.8|2318.8|2321.3|2319|2319.8|2317.3|239
1670014200000|2022-12-02 20:50:00|2321|2319|2318.2|2316.2|2321|2319|2318.2|2316.2|252
1670014500000|2022-12-02 20:55:00|2317.9|2315.9|2314.3|2312.3|2318.1|2316.1|2314.3|2312.3|304
1670014800000|2022-12-02 21:00:00|2314.4|2312.4|2316.4|2313.4|2317.6|2314.6|2314.4|2312.4|205
1670015100000|2022-12-02 21:05:00|2316.6|2313.6|2315.9|2312.9|2316.6|2313.6|2315.4|2312.5|165
1670015400000|2022-12-02 21:10:00|2315.6|2312.6|2315.3|2312.3|2316.2|2313.2|2314.9|2311.9|161
1670015700000|2022-12-02 21:15:00|2315.5|2312.5|2316.5|2313.5|2316.9|2313.9|2315|2312|226
1670016000000|2022-12-02 21:20:00|2316.6|2313.6|2315.8|2312.8|2316.6|2313.6|2315.5|2312.5|82
1670016300000|2022-12-02 21:25:00|2315.7|2312.7|2314.9|2311.9|2316.4|2313.4|2314.7|2311.7|122
1670016600000|2022-12-02 21:30:00|2314.8|2311.8|2315.5|2312.5|2316.3|2313.3|2314.8|2311.8|106
1670016900000|2022-12-02 21:35:00|2315.4|2312.4|2314.9|2311.9|2315.5|2312.5|2314.6|2311.6|89
1670017200000|2022-12-02 21:40:00|2314.8|2311.8|2315.1|2312.1|2315.4|2312.4|2314.2|2311.2|101
1670017500000|2022-12-02 21:45:00|2315.2|2312.2|2314.9|2311.9|2315.5|2312.5|2314.3|2311.3|134
1670017800000|2022-12-02 21:50:00|2315.1|2312.1|2317.3|2314.3|2317.9|2314.9|2314.7|2311.7|150
1670018100000|2022-12-02 21:55:00|2317.6|2314.6|2317.3|2314.3|2320.6|2315.2|2316.5|2308.6|115
1670194800000|2022-12-04 23:00:00|2315.9|2307|2310.7|2305.7|2321.3|2308.9|2310.5|2303.6|139
1670195100000|2022-12-04 23:05:00|2310.8|2305.8|2311|2306|2313.8|2308.8|2310.6|2305.4|160
1670195400000|2022-12-04 23:10:00|2311.1|2306.1|2313.4|2308.4|2313.4|2308.4|2309.2|2304.2|166
1670195700000|2022-12-04 23:15:00|2313.2|2308.2|2311.6|2306.6|2313.5|2308.5|2311.1|2306.1|149
1670196000000|2022-12-04 23:20:00|2311.7|2306.7|2311|2306|2312.3|2307.3|2310.2|2305.2|118
1670196300000|2022-12-04 23:25:00|2310.9|2305.9|2315.9|2310.9|2315.9|2310.9|2310.9|2305.9|158
1670196600000|2022-12-04 23:30:00|2316.1|2311.1|2319.5|2314.5|2320.3|2315.3|2315.6|2310.6|148
1670196900000|2022-12-04 23:35:00|2319.6|2314.6|2318.1|2313.1|2320.1|2315.1|2316.2|2311.2|176
1670197200000|2022-12-04 23:40:00|2318.2|2313.2|2322.3|2317.3|2322.3|2317.3|2316.6|2311.6|131
1670197500000|2022-12-04 23:45:00|2320.7|2315.7|2326.2|2321.2|2326.3|2321.3|2320.7|2315.7|110
1670197800000|2022-12-04 23:50:00|2326.5|2321.5|2328|2323|2329.8|2324.8|2324.6|2319.6|168
1670198100000|2022-12-04 23:55:00|2328.1|2323.1|2327.2|2322.2|2328.1|2323.1|2325.9|2320.9|122
1670194800000|2022-12-04 23:00:00|2315.9|2307|2310.7|2305.7|2321.3|2308.9|2310.5|2303.6|139
1670195100000|2022-12-04 23:05:00|2310.8|2305.8|2311|2306|2313.8|2308.8|2310.6|2305.4|160
1670195400000|2022-12-04 23:10:00|2311.1|2306.1|2313.4|2308.4|2313.4|2308.4|2309.2|2304.2|166
1670195700000|2022-12-04 23:15:00|2313.2|2308.2|2311.6|2306.6|2313.5|2308.5|2311.1|2306.1|149
1670196000000|2022-12-04 23:20:00|2311.7|2306.7|2311|2306|2312.3|2307.3|2310.2|2305.2|118
1670196300000|2022-12-04 23:25:00|2310.9|2305.9|2315.9|2310.9|2315.9|2310.9|2310.9|2305.9|158
1670196600000|2022-12-04 23:30:00|2316.1|2311.1|2319.5|2314.5|2320.3|2315.3|2315.6|2310.6|148
1670196900000|2022-12-04 23:35:00|2319.6|2314.6|2318.1|2313.1|2320.1|2315.1|2316.2|2311.2|176
1670197200000|2022-12-04 23:40:00|2318.2|2313.2|2322.3|2317.3|2322.3|2317.3|2316.6|2311.6|131
1670197500000|2022-12-04 23:45:00|2320.7|2315.7|2326.2|2321.2|2326.3|2321.3|2320.7|2315.7|110
1670197800000|2022-12-04 23:50:00|2326.5|2321.5|2328|2323|2329.8|2324.8|2324.6|2319.6|168
1670198100000|2022-12-04 23:55:00|2328.1|2323.1|2327.2|2322.2|2328.1|2323.1|2325.9|2320.9|122
1670198400000|2022-12-05 00:00:00|2327.4|2322.4|2327.6|2322.6|2329.2|2324.2|2326.6|2322|201
1670198700000|2022-12-05 00:05:00|2327.5|2322.5|2325|2322|2331.2|2326.6|2323.4|2320.4|217
1670199000000|2022-12-05 00:10:00|2325.1|2322.1|2324.8|2321.8|2327.7|2324.7|2324.5|2321.5|166
1670199300000|2022-12-05 00:15:00|2325.4|2322.4|2327.2|2324.2|2328.4|2325.4|2323.6|2320.6|177
1670199600000|2022-12-05 00:20:00|2327.3|2324.3|2326.5|2324.5|2328|2325.2|2326.5|2323.5|141
1670199900000|2022-12-05 00:25:00|2326.4|2324.4|2328|2325|2328.1|2325.1|2326.4|2323.6|111
1670200200000|2022-12-05 00:30:00|2328.1|2325.1|2326.7|2323.7|2328.1|2325.1|2325.6|2322.6|161
1670200500000|2022-12-05 00:35:00|2326.5|2323.5|2328.6|2325.6|2328.7|2325.7|2326.1|2323.1|136
1670200800000|2022-12-05 00:40:00|2328.4|2325.4|2329.4|2326.4|2329.9|2326.9|2327.1|2324.1|117
1670201100000|2022-12-05 00:45:00|2329.5|2326.5|2328.5|2325.5|2329.8|2326.8|2327|2324|151
1670201400000|2022-12-05 00:50:00|2328.4|2325.4|2327.6|2324.6|2328.6|2325.6|2326.9|2323.9|175
1670201700000|2022-12-05 00:55:00|2327.5|2324.5|2326.2|2324.2|2329.2|2326.2|2326.2|2323.4|154
1670202000000|2022-12-05 01:00:00|2326.1|2324.1|2337.4|2334.4|2339.4|2336.9|2325.8|2322.8|496
1670202300000|2022-12-05 01:05:00|2337.5|2334.5|2338.9|2335.9|2338.9|2335.9|2332.2|2329.2|401
1670202600000|2022-12-05 01:10:00|2338.7|2335.7|2337.4|2334.4|2338.7|2335.7|2335.3|2332.3|268
1670202900000|2022-12-05 01:15:00|2337.5|2334.5|2338.8|2335.8|2341.2|2338.5|2336.2|2333.2|334
1670203200000|2022-12-05 01:20:00|2338.7|2335.7|2342.7|2339.7|2342.8|2339.8|2338.7|2335.7|278
1670203500000|2022-12-05 01:25:00|2342.6|2339.6|2341.6|2338.6|2345.2|2342.8|2339.8|2336.8|353
1670203800000|2022-12-05 01:30:00|2341.4|2338.4|2344.4|2341.4|2345|2342|2339.7|2336.7|394
1670204100000|2022-12-05 01:35:00|2344.7|2341.7|2348.1|2345.1|2353.3|2350.4|2344.3|2341.3|464
1670204400000|2022-12-05 01:40:00|2348.2|2345.2|2350.6|2347.6|2352.2|2349.3|2348.1|2345.1|326
1670204700000|2022-12-05 01:45:00|2350.5|2347.5|2345|2342|2351.1|2348.1|2341.9|2338.9|413
1670205000000|2022-12-05 01:50:00|2344.7|2341.7|2346.3|2343.3|2349.6|2346.6|2343.1|2340.1|490
1670205300000|2022-12-05 01:55:00|2346.4|2343.4|2338.1|2335.1|2347.6|2344.7|2337.4|2334.6|370
1670205600000|2022-12-05 02:00:00|2338.2|2335.2|2338.6|2335.6|2341.4|2338.4|2337.6|2335|329
1670205900000|2022-12-05 02:05:00|2338.4|2335.4|2341.1|2338.1|2341.6|2338.6|2337.1|2334.5|369
1670206200000|2022-12-05 02:10:00|2341.2|2338.2|2339.3|2336.3|2341.7|2338.7|2338.8|2335.8|286
1670206500000|2022-12-05 02:15:00|2338.9|2335.9|2335.6|2333.6|2339.2|2336.4|2335.6|2333|219
1670206800000|2022-12-05 02:20:00|2335.5|2333.5|2339.5|2336.5|2340|2337.4|2335.3|2332.6|214
1670207100000|2022-12-05 02:25:00|2339.4|2336.4|2336.8|2333.8|2339.5|2336.5|2336.1|2333.3|166
1670207400000|2022-12-05 02:30:00|2336.7|2333.7|2338.3|2335.3|2341.2|2338.4|2334.9|2332.3|330
1670207700000|2022-12-05 02:35:00|2338.2|2335.2|2333.2|2330.2|2338.7|2335.7|2332.4|2329.8|304
1670208000000|2022-12-05 02:40:00|2333.1|2330.1|2334.7|2331.7|2335.4|2332.4|2332.4|2329.4|296
1670208300000|2022-12-05 02:45:00|2334.6|2331.6|2336.1|2333.1|2336.2|2333.2|2332.3|2329.3|312
1670208600000|2022-12-05 02:50:00|2336|2333|2338|2335|2338.9|2335.9|2334.1|2331.1|256
1670208900000|2022-12-05 02:55:00|2338.1|2335.1|2337.3|2335.3|2340.9|2337.9|2337.3|2334.6|232
1670209200000|2022-12-05 03:00:00|2337.4|2335.4|2334.8|2331.8|2338.4|2335.8|2333.3|2330.6|282
1670209500000|2022-12-05 03:05:00|2334.9|2331.9|2338|2335|2338.9|2335.9|2334|2331|291
1670209800000|2022-12-05 03:10:00|2337.8|2334.8|2338.1|2335.1|2339.1|2336.3|2336.9|2334.5|243
1670210100000|2022-12-05 03:15:00|2338|2335|2337.1|2334.1|2338.2|2335.2|2336.6|2333.6|195
1670210400000|2022-12-05 03:20:00|2337.2|2334.2|2335.4|2332.4|2337.4|2334.4|2334.6|2331.8|258
1670210700000|2022-12-05 03:25:00|2335.5|2332.5|2335.8|2332.8|2336.9|2334.2|2334.4|2331.4|236
1670211000000|2022-12-05 03:30:00|2336|2333|2335.5|2332.5|2336.8|2333.8|2334.4|2331.9|189
1670211300000|2022-12-05 03:35:00|2335.4|2332.4|2335.3|2332.3|2336|2333.3|2334.8|2331.8|134
1670211600000|2022-12-05 03:40:00|2335.2|2332.2|2336.5|2333.5|2337.7|2334.7|2334.7|2332|170
1670211900000|2022-12-05 03:45:00|2336.6|2333.6|2336.6|2333.6|2337.3|2334.6|2335.5|2333.1|184
1670212200000|2022-12-05 03:50:00|2336.9|2333.9|2339.2|2336.2|2339.5|2336.8|2336.1|2333.6|170
1670212500000|2022-12-05 03:55:00|2339.3|2336.3|2337.9|2334.9|2339.4|2337|2337.1|2334.4|151
1670212800000|2022-12-05 04:00:00|2337.7|2334.7|2336.4|2333.4|2338.4|2335.6|2336.3|2333.3|157
1670213100000|2022-12-05 04:05:00|2336.3|2333.3|2337.9|2334.9|2338.4|2335.4|2336.2|2333.2|126
1670213400000|2022-12-05 04:10:00|2337.8|2334.8|2336.8|2333.8|2338.9|2336.3|2336.8|2333.8|181
1670213700000|2022-12-05 04:15:00|2336.7|2333.7|2335.8|2332.8|2336.9|2333.9|2334.4|2331.4|121
1670214000000|2022-12-05 04:20:00|2336.4|2333.4|2335.8|2332.8|2336.6|2333.6|2335.2|2332.2|117
1670214300000|2022-12-05 04:25:00|2335.7|2332.7|2333.9|2330.9|2335.7|2332.7|2333.5|2330.5|172
1670214600000|2022-12-05 04:30:00|2333.8|2330.8|2332.8|2329.8|2334.4|2331.4|2332.6|2329.6|112
1670214900000|2022-12-05 04:35:00|2332.9|2329.9|2328.9|2326.9|2333.4|2330.4|2328.9|2326.4|146
1670215200000|2022-12-05 04:40:00|2329|2327|2330.2|2327.2|2330.9|2328.3|2329|2326.4|134
1670215500000|2022-12-05 04:45:00|2330.1|2327.1|2330.5|2327.5|2331.9|2328.9|2329.5|2326.7|146
1670215800000|2022-12-05 04:50:00|2330.6|2327.6|2329.7|2326.7|2331.1|2328.1|2329.4|2326.4|109
1670216100000|2022-12-05 04:55:00|2329.6|2326.6|2329.8|2326.8|2330.4|2327.9|2328.2|2325.2|139
1670216400000|2022-12-05 05:00:00|2329.7|2326.7|2327.7|2325.7|2329.7|2327.3|2327.5|2324.8|136
1670216700000|2022-12-05 05:05:00|2327.6|2325.6|2328.4|2325.4|2329.1|2326.3|2327.6|2325.2|89
1670217000000|2022-12-05 05:10:00|2328.3|2325.3|2329.8|2326.8|2330.4|2327.4|2327.6|2325.2|125
1670217300000|2022-12-05 05:15:00|2329.7|2326.7|2330.9|2327.9|2331|2328|2329.2|2326.6|118
1670217600000|2022-12-05 05:20:00|2331|2328|2332.9|2329.9|2333|2330.1|2330|2327.3|124
1670217900000|2022-12-05 05:25:00|2332.8|2329.8|2334.9|2331.9|2335|2332|2332.6|2329.6|127
1670218200000|2022-12-05 05:30:00|2335.2|2332.2|2336.5|2333.5|2338.7|2335.7|2331.5|2328.5|399
1670218500000|2022-12-05 05:35:00|2337|2334|2334.4|2331.4|2338|2335|2334|2331|262
1670218800000|2022-12-05 05:40:00|2334.5|2331.5|2328.3|2325.3|2334.9|2331.9|2327.5|2324.5|194
1670219100000|2022-12-05 05:45:00|2328.1|2325.1|2328.7|2325.7|2329.4|2326.4|2326.5|2323.5|254
1670219400000|2022-12-05 05:50:00|2328.6|2325.6|2328.2|2325.2|2328.8|2325.8|2325.8|2322.8|239
1670219700000|2022-12-05 05:55:00|2328.3|2325.3|2325|2322|2328.3|2325.3|2323.6|2320.6|303
1670220000000|2022-12-05 06:00:00|2324.8|2321.8|2323.5|2321.5|2326.2|2323.6|2321.3|2318.6|327
1670220300000|2022-12-05 06:05:00|2323.4|2321.4|2322.2|2319.2|2326.2|2323.3|2321.8|2319.1|296
1670220600000|2022-12-05 06:10:00|2322.1|2319.1|2320.6|2318.6|2325|2322|2320.6|2317.7|299
1670220900000|2022-12-05 06:15:00|2320.5|2318.5|2326.7|2323.7|2327.7|2324.7|2320.5|2317.9|290
1670221200000|2022-12-05 06:20:00|2325.6|2323.6|2328.1|2325.1|2329.1|2326.1|2325.5|2322.8|268
1670221500000|2022-12-05 06:25:00|2328|2325|2324.9|2321.9|2328.9|2325.9|2324.4|2321.4|198
1670221800000|2022-12-05 06:30:00|2325.3|2322.3|2324.5|2321.5|2325.4|2322.5|2321.8|2318.8|284
1670222100000|2022-12-05 06:35:00|2324.4|2321.4|2321.4|2319.4|2325.1|2322.1|2321.2|2318.7|304
1670222400000|2022-12-05 06:40:00|2321.5|2319.5|2318|2315|2321.5|2319.5|2317.8|2314.8|289
1670222700000|2022-12-05 06:45:00|2317.9|2314.9|2317.9|2314.9|2320.2|2317.2|2317.3|2314.3|284
1670223000000|2022-12-05 06:50:00|2317.8|2314.8|2318.9|2315.9|2320.7|2317.7|2317.7|2314.7|203
1670223300000|2022-12-05 06:55:00|2318.7|2315.7|2320.4|2317.4|2322.4|2319.7|2318.4|2315.4|257
1670223600000|2022-12-05 07:00:00|2320.5|2317.5|2316.2|2313.2|2321.5|2318.5|2314.9|2311.9|298
1670223900000|2022-12-05 07:05:00|2316.3|2313.3|2317.1|2314.1|2318.8|2315.8|2315.1|2312.1|229
1670224200000|2022-12-05 07:10:00|2317|2314|2314.1|2311.1|2317|2314|2310.7|2308.2|377
1670224500000|2022-12-05 07:15:00|2314|2311|2317.1|2314.1|2317.9|2315|2313.1|2310.1|293
1670224800000|2022-12-05 07:20:00|2317|2314|2319.1|2316.1|2320|2317|2316.6|2313.6|280
1670225100000|2022-12-05 07:25:00|2318.8|2315.8|2316.9|2313.9|2319.1|2316.1|2316.3|2313.3|224
1670225400000|2022-12-05 07:30:00|2317|2314|2317.9|2314.9|2319|2316.5|2315.7|2312.7|285
1670225700000|2022-12-05 07:35:00|2317.6|2314.6|2317|2314|2318.6|2315.7|2316.4|2313.4|212
1670226000000|2022-12-05 07:40:00|2316.9|2313.9|2309.6|2306.6|2318.1|2315.1|2309.5|2306.6|308
1670226300000|2022-12-05 07:45:00|2309.7|2306.7|2305.8|2303.8|2310.7|2308.4|2305.2|2303.2|418
1670226600000|2022-12-05 07:50:00|2305.7|2303.7|2308.4|2305.4|2310.1|2307.6|2304.3|2301.8|345
1670226900000|2022-12-05 07:55:00|2308.5|2305.5|2314.1|2312.1|2314.1|2312.1|2307.4|2304.8|407
1670227200000|2022-12-05 08:00:00|2313.7|2311.7|2308.3|2306.3|2314|2312|2306.8|2304.4|480
1670227500000|2022-12-05 08:05:00|2308.2|2306.2|2298.7|2296.7|2310.7|2308.7|2298.6|2296.6|456
1670227800000|2022-12-05 08:10:00|2298.6|2296.6|2304.5|2302.5|2308.2|2306.2|2298.6|2296.4|533
1670228100000|2022-12-05 08:15:00|2304.8|2301.8|2302.4|2300.4|2305|2303|2300.4|2298.4|529
1670228400000|2022-12-05 08:20:00|2302.7|2300.7|2301.2|2299.2|2302.9|2300.9|2299.1|2297.1|406
1670228700000|2022-12-05 08:25:00|2301.3|2299.3|2299.8|2297.8|2303|2301|2299.5|2297.5|405
1670229000000|2022-12-05 08:30:00|2300|2298|2308|2306|2308.1|2306.1|2299.4|2296.9|342
1670229300000|2022-12-05 08:35:00|2307.8|2305.8|2304.4|2302.4|2308|2306|2303.8|2301.8|319
1670229600000|2022-12-05 08:40:00|2304.6|2302.6|2300.9|2298.9|2305.1|2302.9|2299.7|2297.7|296
1670229900000|2022-12-05 08:45:00|2300.7|2298.7|2301.9|2299.9|2302.9|2300.9|2300.7|2298.7|361
1670230200000|2022-12-05 08:50:00|2302|2300|2302.4|2300.4|2303.2|2301.2|2301.1|2298.6|303
1670230500000|2022-12-05 08:55:00|2302.2|2300.2|2302.5|2300.5|2302.7|2300.7|2300.5|2298.5|264
1670230800000|2022-12-05 09:00:00|2302.4|2300.4|2302.6|2300.6|2302.7|2300.7|2300.2|2297.9|336
1670231100000|2022-12-05 09:05:00|2302.5|2300.5|2301|2299|2303.3|2301.3|2299.6|2297.6|376
1670231400000|2022-12-05 09:10:00|2301.1|2299.1|2302.7|2300.7|2303.2|2300.9|2300.4|2298.4|305
1670231700000|2022-12-05 09:15:00|2302.5|2300.5|2307.7|2305.7|2308|2306|2302.5|2300.5|330
1670232000000|2022-12-05 09:20:00|2307.8|2305.8|2307|2305|2308.5|2306.2|2306.4|2304.2|284
1670232300000|2022-12-05 09:25:00|2306.9|2304.9|2305.1|2303.1|2307.5|2305.5|2304.9|2302.9|227
1670232600000|2022-12-05 09:30:00|2305|2303|2300|2298|2305|2303|2299.9|2297.9|287
1670232900000|2022-12-05 09:35:00|2299.9|2297.9|2301|2299|2301.6|2299.6|2297|2294.8|266
1670233200000|2022-12-05 09:40:00|2300.9|2298.9|2301.9|2299.9|2302.2|2300.2|2299.4|2297.4|234
1670233500000|2022-12-05 09:45:00|2302|2300|2302.7|2300.7|2303.6|2301.6|2300.6|2298.6|252
1670233800000|2022-12-05 09:50:00|2302.8|2300.8|2306.1|2304.1|2307|2304.7|2302.2|2299.5|281
1670234100000|2022-12-05 09:55:00|2306.3|2304.3|2306.4|2304.4|2308.1|2306.1|2305.2|2302.3|273
1670234400000|2022-12-05 10:00:00|2305.9|2303.9|2307.5|2305.5|2309|2306.6|2305.5|2303.3|342
1670234700000|2022-12-05 10:05:00|2306.7|2304.7|2307.3|2305.3|2307.5|2305.5|2305|2302.6|286
1670235000000|2022-12-05 10:10:00|2307.2|2305.2|2307.9|2305.9|2309.5|2307.2|2306.9|2304.9|237
1670235300000|2022-12-05 10:15:00|2308|2306|2303|2301|2308.1|2306|2302.9|2300.8|309
1670235600000|2022-12-05 10:20:00|2302.9|2300.9|2299.6|2296.6|2303.7|2301.4|2296.8|2294.8|294
1670235900000|2022-12-05 10:25:00|2299.7|2296.7|2301.9|2298.9|2303.4|2300.8|2299.1|2296.6|277
1670236200000|2022-12-05 10:30:00|2301.4|2299.4|2304.9|2302.9|2305.4|2302.9|2298.9|2296.7|320
1670236500000|2022-12-05 10:35:00|2304.8|2302.8|2303.8|2300.8|2306.7|2303.8|2301.8|2299.7|253
1670236800000|2022-12-05 10:40:00|2303.7|2300.7|2303.3|2301.3|2304.9|2302.6|2302.6|2300.4|245
1670237100000|2022-12-05 10:45:00|2303.4|2301.4|2304.4|2302.4|2304.8|2302.4|2302.2|2299.8|243
1670237400000|2022-12-05 10:50:00|2304.3|2302.3|2302|2300|2304.8|2302.8|2301|2298.8|251
1670237700000|2022-12-05 10:55:00|2302.1|2300.1|2303|2300|2304.4|2301.8|2301.7|2299.4|296
1670238000000|2022-12-05 11:00:00|2303.2|2300.2|2301.6|2299.6|2303.5|2301.1|2300.1|2298.1|238
1670238300000|2022-12-05 11:05:00|2301.7|2299.7|2304|2301|2304|2301.8|2300|2297.4|238
1670238600000|2022-12-05 11:10:00|2303.4|2301.4|2307.4|2305.4|2308.4|2306.4|2303.4|2301.4|267
1670238900000|2022-12-05 11:15:00|2307.8|2304.8|2306.4|2303.4|2307.8|2305.4|2305.8|2303.4|195
1670239200000|2022-12-05 11:20:00|2306.5|2303.5|2306.2|2304.2|2308|2305.6|2305.9|2303.4|245
1670239500000|2022-12-05 11:25:00|2306.1|2304.1|2302.3|2300.3|2307.5|2305.1|2302.3|2300.2|211
1670239800000|2022-12-05 11:30:00|2302.2|2300.2|2303.4|2300.4|2304.8|2302|2301.3|2299|259
1670240100000|2022-12-05 11:35:00|2303|2300|2302.3|2299.3|2303.8|2301.3|2301.6|2298.9|222
1670240400000|2022-12-05 11:40:00|2302.4|2299.4|2302.2|2299.2|2303.3|2300.8|2301.6|2299.1|243
1670240700000|2022-12-05 11:45:00|2302.1|2299.1|2302.8|2300.8|2304.8|2302.8|2301.6|2298.7|313
1670241000000|2022-12-05 11:50:00|2302.9|2300.9|2300.4|2297.4|2304.9|2302.5|2298.8|2295.9|358
1670241300000|2022-12-05 11:55:00|2300.8|2297.8|2299.8|2297.8|2302.2|2299.9|2299.5|2296.8|331
1670241600000|2022-12-05 12:00:00|2299.9|2297.9|2305.2|2302.2|2305.5|2303.3|2298.6|2296.3|428
1670241900000|2022-12-05 12:05:00|2305.3|2302.3|2302|2300|2305.3|2302.8|2301.2|2298.4|324
1670242200000|2022-12-05 12:10:00|2301.9|2299.9|2302.3|2300.3|2303.8|2301.4|2301.4|2299.1|256
1670242500000|2022-12-05 12:15:00|2302.2|2300.2|2298|2296|2302.9|2300.9|2297.6|2295.4|236
1670242800000|2022-12-05 12:20:00|2298.2|2296.2|2301.5|2299.5|2302.7|2300.7|2298.1|2295.9|313
1670243100000|2022-12-05 12:25:00|2301.6|2299.6|2299.5|2297.5|2302|2299.8|2299.2|2297.2|237
1670243400000|2022-12-05 12:30:00|2299.6|2297.6|2300.1|2297.1|2300.6|2298.2|2298.8|2296.1|276
1670243700000|2022-12-05 12:35:00|2300|2297|2298.4|2296.4|2301|2298.8|2297.8|2295.2|264
1670244000000|2022-12-05 12:40:00|2298.3|2296.3|2301.5|2299.5|2301.8|2299.7|2298|2295.7|283
1670244300000|2022-12-05 12:45:00|2301.6|2299.6|2306.2|2304.2|2307.6|2305.6|2301|2298.6|280
1670244600000|2022-12-05 12:50:00|2306.1|2304.1|2307.4|2305.4|2307.8|2305.6|2304.4|2302.4|249
1670244900000|2022-12-05 12:55:00|2307.5|2305.5|2308.7|2305.7|2310.1|2307.5|2307.2|2304.6|388
1670245200000|2022-12-05 13:00:00|2308.8|2305.8|2308.9|2305.9|2311.3|2308.3|2305.4|2302.4|566
1670245500000|2022-12-05 13:05:00|2308.7|2305.7|2311.1|2309.1|2312.3|2310|2306.7|2303.7|436
1670245800000|2022-12-05 13:10:00|2311.2|2309.2|2304|2302|2311.9|2309.9|2303.3|2301.3|490
1670246100000|2022-12-05 13:15:00|2304.1|2302.1|2299.5|2297.5|2305.7|2303.7|2298.9|2296.8|484
1670246400000|2022-12-05 13:20:00|2300.4|2298.4|2301.8|2299.8|2308.1|2305.5|2300.1|2298.1|541
1670246700000|2022-12-05 13:25:00|2302.4|2300.4|2305.3|2302.3|2307.5|2304.5|2302.1|2299.7|436
1670247000000|2022-12-05 13:30:00|2305.8|2302.8|2300.3|2298.3|2306|2303|2299.1|2296.3|475
1670247300000|2022-12-05 13:35:00|2300.4|2298.4|2297.3|2295.3|2301.7|2299.4|2297.3|2295|403
1670247600000|2022-12-05 13:40:00|2297.2|2295.2|2293.2|2291.2|2299.4|2296.9|2291.8|2289.8|450
1670247900000|2022-12-05 13:45:00|2293.3|2291.3|2288.1|2285.1|2295.3|2293|2287.5|2285.1|507
1670248200000|2022-12-05 13:50:00|2288.2|2285.2|2287.9|2285.9|2290.3|2288.2|2283.9|2281.9|594
1670248500000|2022-12-05 13:55:00|2288.1|2286.1|2288.8|2285.8|2289.4|2287|2284.2|2281.6|587
1670248800000|2022-12-05 14:00:00|2288.7|2285.7|2289|2286|2290|2287.4|2284|2281.8|558
1670249100000|2022-12-05 14:05:00|2289.1|2286.1|2286.3|2284.3|2292|2289|2286.2|2283.4|426
1670249400000|2022-12-05 14:10:00|2286.4|2284.4|2284|2282|2287.1|2284.7|2282.7|2280.4|510
1670249700000|2022-12-05 14:15:00|2284.3|2282.3|2281.1|2279.1|2285.4|2283.4|2280.4|2278.4|404
1670250000000|2022-12-05 14:20:00|2281.2|2279.2|2278.8|2276.8|2281.5|2279.5|2276.6|2274.6|469
1670250300000|2022-12-05 14:25:00|2278.7|2276.7|2274.3|2271.3|2278.7|2276.7|2272.3|2270.3|429
1670250600000|2022-12-05 14:30:00|2274.4|2271.4|2276.3|2273.3|2277|2274|2270.8|2268.4|710
1670250900000|2022-12-05 14:35:00|2276.2|2273.2|2264.6|2262.6|2278.6|2275.7|2263.9|2261.9|568
1670251200000|2022-12-05 14:40:00|2264.5|2262.5|2268.1|2265.1|2271.1|2268.9|2263.5|2260.9|550
1670251500000|2022-12-05 14:45:00|2268|2265|2261.9|2259.9|2272.5|2270.2|2261.8|2259.8|688
1670251800000|2022-12-05 14:50:00|2261.7|2259.7|2259.5|2256.5|2264|2261.3|2258.8|2255.9|621
1670252100000|2022-12-05 14:55:00|2259.4|2256.4|2259.3|2256.3|2261.4|2258.7|2258.8|2255.8|546
1670252400000|2022-12-05 15:00:00|2259.8|2256.8|2244.4|2241.4|2259.8|2256.8|2237.2|2234.5|1036
1670252700000|2022-12-05 15:05:00|2244.2|2241.2|2242.9|2239.9|2245|2242|2239.1|2236.1|857
1670253000000|2022-12-05 15:10:00|2243.3|2240.3|2239.8|2236.8|2245.1|2243.1|2239.2|2236.3|793
1670253300000|2022-12-05 15:15:00|2240|2237|2233.9|2230.9|2242.2|2239.2|2232.8|2230.3|713
1670253600000|2022-12-05 15:20:00|2234|2231|2236.4|2233.4|2237.9|2235.2|2231.4|2228.4|637
1670253900000|2022-12-05 15:25:00|2236.5|2233.5|2236.8|2234.8|2241.4|2238.6|2232.9|2230|597
1670254200000|2022-12-05 15:30:00|2236.7|2234.7|2237.5|2234.5|2237.9|2235.5|2232.5|2229.9|685
1670254500000|2022-12-05 15:35:00|2237.7|2234.7|2240.3|2238.3|2242.8|2239.9|2237.3|2234.3|567
1670254800000|2022-12-05 15:40:00|2240.4|2238.4|2242.5|2239.5|2244.8|2242|2240|2237.3|573
1670255100000|2022-12-05 15:45:00|2242.6|2239.6|2242.4|2240.4|2243.5|2240.7|2240.4|2237.8|517
1670255400000|2022-12-05 15:50:00|2242.2|2240.2|2235.9|2233.9|2242.8|2240.5|2235.6|2233.3|473
1670255700000|2022-12-05 15:55:00|2236|2234|2243|2240|2244.1|2241.6|2236|2234|478
1670256000000|2022-12-05 16:00:00|2243.1|2240.1|2240.4|2238.4|2244.5|2242.1|2239.1|2236.7|468
1670256300000|2022-12-05 16:05:00|2240.5|2238.5|2240.3|2237.3|2241.3|2238.5|2236.6|2234.2|412
1670256600000|2022-12-05 16:10:00|2240.2|2237.2|2238|2235|2242.8|2240.8|2237.7|2234.7|398
1670256900000|2022-12-05 16:15:00|2238.1|2235.1|2223.8|2220.8|2238.1|2235.6|2222.1|2220.1|452
1670257200000|2022-12-05 16:20:00|2223.7|2220.7|2222.9|2220.9|2225|2222.7|2221.3|2218.7|534
1670257500000|2022-12-05 16:25:00|2222.7|2220.7|2229|2226|2230.9|2228.9|2222.3|2219.9|420
1670257800000|2022-12-05 16:30:00|2228.8|2225.8|2224.8|2221.8|2229.2|2226.8|2224.2|2221.7|444
1670258100000|2022-12-05 16:35:00|2224.6|2221.6|2223.5|2221.5|2225.9|2223.6|2222.5|2219.5|394
1670258400000|2022-12-05 16:40:00|2222.5|2220.5|2223.6|2220.6|2224.3|2221.8|2221|2218.5|326
1670258700000|2022-12-05 16:45:00|2223.5|2220.5|2226.3|2224.3|2226.7|2224.3|2218.9|2216.6|349
1670259000000|2022-12-05 16:50:00|2226.6|2223.6|2221.3|2218.3|2226.6|2223.9|2220.2|2218|390
1670259300000|2022-12-05 16:55:00|2221.7|2218.7|2223.2|2220.2|2223.8|2220.8|2219.2|2216.2|426
1670259600000|2022-12-05 17:00:00|2222.6|2219.6|2223.2|2220.2|2223.8|2220.8|2219.1|2216.1|469
1670259900000|2022-12-05 17:05:00|2223.6|2220.6|2226.1|2224.1|2227.5|2225.3|2223.6|2220.6|345
1670260200000|2022-12-05 17:10:00|2226|2224|2226.8|2224.8|2227|2225|2222.8|2220.8|448
1670260500000|2022-12-05 17:15:00|2226.7|2224.7|2226|2224|2228.4|2225.8|2224.7|2222.7|347
1670260800000|2022-12-05 17:20:00|2226.3|2224.3|2226.9|2224.9|2229.4|2227.4|2226.3|2224.3|280
1670261100000|2022-12-05 17:25:00|2226.7|2224.7|2224.9|2222.9|2228|2226|2224.9|2222.5|339
1670261400000|2022-12-05 17:30:00|2224.8|2222.8|2223.2|2221.2|2225.8|2223.6|2223|2220.5|288
1670261700000|2022-12-05 17:35:00|2223.1|2221.1|2222.1|2220.1|2224.5|2222.5|2221.1|2219.1|336
1670262000000|2022-12-05 17:40:00|2221.8|2219.8|2222.8|2220.8|2224.1|2221.7|2220.6|2218.6|285
1670262300000|2022-12-05 17:45:00|2222.7|2220.7|2223.3|2221.3|2224.9|2222.7|2221.8|2219.8|288
1670262600000|2022-12-05 17:50:00|2223.2|2221.2|2222.6|2219.6|2224.8|2222.8|2221.4|2218.9|312
1670262900000|2022-12-05 17:55:00|2222.5|2219.5|2223.5|2220.5|2223.6|2221.2|2221|2218.7|287
1670263200000|2022-12-05 18:00:00|2222.8|2220.8|2221.9|2219.9|2224.2|2222.1|2221.5|2219.3|266
1670263500000|2022-12-05 18:05:00|2221.8|2219.8|2219.7|2217.7|2222.2|2219.8|2219.1|2216.8|255
1670263800000|2022-12-05 18:10:00|2219.8|2217.8|2225.5|2223.5|2226.3|2224.3|2219.6|2217.6|274
1670264100000|2022-12-05 18:15:00|2225.9|2223.9|2224.6|2221.6|2227.1|2224.8|2223.8|2221.4|254
1670264400000|2022-12-05 18:20:00|2224.7|2221.7|2224.8|2222.8|2225.8|2223.8|2221.9|2219.6|298
1670264700000|2022-12-05 18:25:00|2224.5|2222.5|2226|2224|2226.3|2224.3|2223.3|2221.2|262
1670265000000|2022-12-05 18:30:00|2226.3|2224.3|2226.3|2224.3|2226.5|2224.4|2223.9|2221.5|206
1670265300000|2022-12-05 18:35:00|2226.4|2224.4|2228.3|2226.3|2228.5|2226.5|2224.4|2221.9|243
1670265600000|2022-12-05 18:40:00|2228.5|2226.5|2225.8|2223.8|2229.9|2227.4|2225.4|2223.4|233
1670265900000|2022-12-05 18:45:00|2225.9|2223.9|2224.3|2222.3|2226.1|2224.1|2224.2|2222.2|188
1670266200000|2022-12-05 18:50:00|2224.4|2222.4|2222.3|2220.3|2224.7|2222.5|2221.7|2219.3|209
1670266500000|2022-12-05 18:55:00|2222.2|2220.2|2220.4|2218.4|2222.8|2220.3|2219|2216.9|266
1670266800000|2022-12-05 19:00:00|2220|2218|2221.2|2219.2|2223.2|2220.7|2220|2218|247
1670267100000|2022-12-05 19:05:00|2221.3|2219.3|2221.3|2219.3|2222.2|2219.9|2219.9|2217.5|266
1670267400000|2022-12-05 19:10:00|2221.2|2219.2|2222.4|2220.4|2224.2|2221.8|2220.3|2218|214
1670267700000|2022-12-05 19:15:00|2222.3|2220.3|2219.9|2217.9|2222.5|2220.5|2219|2216.5|196
1670268000000|2022-12-05 19:20:00|2219.8|2217.8|2219.9|2217.9|2220.6|2218.4|2218.8|2216.5|239
1670268300000|2022-12-05 19:25:00|2220|2218|2219.4|2217.4|2222.2|2220|2218.8|2216.8|257
1670268600000|2022-12-05 19:30:00|2219.5|2217.5|2219.5|2217.5|2220.4|2217.9|2218.8|2216.3|196
1670268900000|2022-12-05 19:35:00|2219.4|2217.4|2219.4|2217.4|2221.3|2219|2218.9|2216.1|228
1670269200000|2022-12-05 19:40:00|2219.3|2217.3|2218.9|2216.9|2219.9|2217.5|2218.2|2215.7|226
1670269500000|2022-12-05 19:45:00|2218.8|2216.8|2219.8|2217.8|2220.1|2217.9|2217.8|2215.3|257
1670269800000|2022-12-05 19:50:00|2219.9|2217.9|2222.9|2220.9|2223.9|2221.9|2219.6|2217|229
1670270100000|2022-12-05 19:55:00|2222.7|2220.7|2223|2220|2223.2|2220.9|2220.4|2218.4|275
1670270400000|2022-12-05 20:00:00|2222.9|2219.9|2225.1|2222.1|2225.3|2222.3|2221.5|2219|277
1670270700000|2022-12-05 20:05:00|2225|2222|2225|2223|2225.4|2223|2221.2|2218.6|247
1670271000000|2022-12-05 20:10:00|2225.4|2222.4|2226.5|2224.5|2227|2224.7|2224|2221.6|224
1670271300000|2022-12-05 20:15:00|2226.3|2224.3|2223.2|2221.2|2227.1|2224.6|2223|2221|227
1670271600000|2022-12-05 20:20:00|2223.1|2221.1|2222.7|2220.7|2223.7|2221.4|2222.5|2220.1|192
1670271900000|2022-12-05 20:25:00|2222.8|2220.8|2223.4|2221.4|2224.1|2221.6|2221.6|2219.5|218
1670272200000|2022-12-05 20:30:00|2223.3|2221.3|2223|2220|2223.8|2221.7|2221.2|2218.7|237
1670272500000|2022-12-05 20:35:00|2223.1|2220.1|2222.4|2220.4|2224|2221.4|2222.2|2219.8|187
1670272800000|2022-12-05 20:40:00|2222.3|2220.3|2222.7|2220.7|2222.8|2220.7|2221.2|2218.7|187
1670273100000|2022-12-05 20:45:00|2222.8|2220.8|2222.9|2219.9|2224.2|2221.6|2221.6|2219.4|208
1670273400000|2022-12-05 20:50:00|2222.8|2219.8|2222.2|2220.2|2223.7|2221.2|2222.1|2219.8|170
1670273700000|2022-12-05 20:55:00|2222.1|2220.1|2221.9|2219.9|2224.1|2221.8|2221.9|2219.3|208
1670274000000|2022-12-05 21:00:00|2222|2220|2223.4|2220.4|2223.6|2221|2222|2219.5|139
1670274300000|2022-12-05 21:05:00|2223.5|2220.5|2223.3|2221.3|2224|2221.8|2222.8|2220.3|60
1670274600000|2022-12-05 21:10:00|2223.2|2221.2|2224.1|2221.1|2224.8|2222.4|2223|2220.5|111
1670274900000|2022-12-05 21:15:00|2224.2|2221.2|2223.8|2221.8|2224.5|2222|2223.7|2220.9|57
1670275200000|2022-12-05 21:20:00|2223.9|2221.9|2223.8|2221.8|2224.7|2222.3|2223.4|2220.7|72
1670275500000|2022-12-05 21:25:00|2224.5|2221.5|2224.9|2221.9|2225.4|2222.6|2223.8|2221.3|94
1670275800000|2022-12-05 21:30:00|2225|2222|2224.9|2222.9|2225.3|2222.9|2224.2|2221.6|67
1670276100000|2022-12-05 21:35:00|2224.6|2222.6|2225.7|2222.7|2226|2223.5|2224.4|2222|60
1670276400000|2022-12-05 21:40:00|2226|2223|2227.9|2224.9|2228.1|2225.1|2225.3|2222.8|74
1670276700000|2022-12-05 21:45:00|2228.1|2225.1|2227.7|2224.7|2228.4|2225.8|2227|2224|65
1670277000000|2022-12-05 21:50:00|2227.8|2224.8|2226.4|2223.4|2228.6|2225.6|2226.2|2223.2|88
1670277300000|2022-12-05 21:55:00|2226.2|2223.2|2227|2224|2227.1|2224.1|2225.6|2223|66
1670281200000|2022-12-05 23:00:00|2226.8|2223.8|2224.3|2221.3|2227.4|2224.4|2223.7|2220.7|79
1670281500000|2022-12-05 23:05:00|2224.5|2221.5|2225.2|2222.2|2225.4|2222.4|2223.9|2220.9|84
1670281800000|2022-12-05 23:10:00|2225.3|2222.3|2226.4|2223.4|2226.5|2223.5|2224.7|2221.8|85
1670282100000|2022-12-05 23:15:00|2226.2|2223.2|2225.9|2222.9|2227.4|2224.4|2225.8|2222.8|100
1670282400000|2022-12-05 23:20:00|2225.7|2222.7|2227.6|2224.6|2227.6|2224.6|2225.5|2222.5|105
1670282700000|2022-12-05 23:25:00|2227.5|2224.5|2227.2|2224.2|2227.9|2224.9|2226.3|2223.8|72
1670283000000|2022-12-05 23:30:00|2227|2224|2227.2|2224.2|2227.3|2224.3|2225.8|2223.1|107
1670283300000|2022-12-05 23:35:00|2227.3|2224.3|2227|2224|2227.3|2224.5|2226.3|2223.6|129
1670283600000|2022-12-05 23:40:00|2227.2|2224.2|2226.4|2223.4|2227.7|2224.7|2225.9|2222.9|90
1670283900000|2022-12-05 23:45:00|2226.5|2223.5|2226.9|2223.9|2227.4|2224.4|2225.8|2223.2|110
1670284200000|2022-12-05 23:50:00|2226.8|2223.8|2225.9|2223.9|2226.9|2224|2225.7|2222.8|108
1670284500000|2022-12-05 23:55:00|2225.8|2223.8|2226.9|2223.9|2227|2224.3|2225.7|2223.1|118
1670284800000|2022-12-06 00:00:00|2227.3|2224.3|2226.4|2223.4|2227.5|2224.5|2226.1|2223.1|153
1670285100000|2022-12-06 00:05:00|2226.3|2223.3|2226.3|2223.3|2226.4|2223.4|2224.3|2221.8|124
1670285400000|2022-12-06 00:10:00|2226.2|2223.2|2225.9|2222.9|2226.2|2223.3|2224.9|2221.9|94
1670285700000|2022-12-06 00:15:00|2226.2|2223.2|2227.5|2224.5|2227.5|2224.5|2225.4|2222.4|119
1670286000000|2022-12-06 00:20:00|2227.7|2224.7|2230|2227|2230.2|2227.2|2226.7|2223.7|151
1670286300000|2022-12-06 00:25:00|2229.9|2226.9|2229.8|2226.8|2230.3|2227.5|2229|2226|95
1670286600000|2022-12-06 00:30:00|2229.9|2226.9|2231|2228|2231.2|2228.2|2229.7|2226.7|99
1670286900000|2022-12-06 00:35:00|2230.5|2227.5|2226.7|2223.7|2230.9|2227.9|2226.5|2223.5|123
1670287200000|2022-12-06 00:40:00|2226.6|2223.6|2227.4|2224.4|2228.7|2225.9|2226.6|2223.6|119
1670287500000|2022-12-06 00:45:00|2227.5|2224.5|2228.5|2225.5|2229.3|2226.3|2226.7|2223.7|147
1670287800000|2022-12-06 00:50:00|2228.4|2225.4|2228.4|2225.4|2229.2|2226.2|2227.6|2224.6|181
1670288100000|2022-12-06 00:55:00|2228.5|2225.5|2229.6|2226.6|2231.2|2228.2|2228.3|2225.3|138
1670288400000|2022-12-06 01:00:00|2229.7|2226.7|2232.7|2229.7|2233.4|2230.4|2229.7|2226.7|497
1670288700000|2022-12-06 01:05:00|2232.5|2229.5|2236.6|2233.6|2236.8|2234.3|2231.8|2228.8|377
1670289000000|2022-12-06 01:10:00|2236.5|2233.5|2239.5|2236.5|2240.6|2237.6|2235.7|2232.7|364
1670289300000|2022-12-06 01:15:00|2239.6|2236.6|2243.7|2240.7|2243.7|2240.7|2238.4|2235.4|355
1670289600000|2022-12-06 01:20:00|2243.8|2240.8|2248.1|2245.1|2249|2246|2242.7|2239.8|465
1670289900000|2022-12-06 01:25:00|2248.2|2245.2|2243.5|2240.5|2248.4|2245.7|2243|2240.1|330
1670290200000|2022-12-06 01:30:00|2243.3|2240.3|2247.2|2244.2|2247.9|2244.9|2242.7|2239.7|302
1670290500000|2022-12-06 01:35:00|2247.3|2244.3|2247.9|2244.9|2248.6|2245.7|2246.4|2243.4|359
1670290800000|2022-12-06 01:40:00|2247.5|2244.5|2249.2|2246.2|2251.1|2248.1|2247.4|2244.4|418
1670291100000|2022-12-06 01:45:00|2249.1|2246.1|2245|2242|2250.6|2247.6|2244.4|2241.4|407
1670291400000|2022-12-06 01:50:00|2244.9|2241.9|2250|2248|2250.5|2248|2244.3|2241.3|353
1670291700000|2022-12-06 01:55:00|2249.7|2247.7|2247.4|2244.4|2250.8|2248.3|2246.9|2243.9|337
1670292000000|2022-12-06 02:00:00|2247.3|2244.3|2246.1|2243.1|2248.2|2245.4|2244.9|2241.9|250
1670292300000|2022-12-06 02:05:00|2245.9|2242.9|2248.9|2246.9|2250.1|2247.5|2245.9|2242.9|339
1670292600000|2022-12-06 02:10:00|2249.4|2246.4|2254.6|2251.6|2255.8|2253.3|2248|2245.5|366
1670292900000|2022-12-06 02:15:00|2254.7|2251.7|2255.8|2252.8|2257.1|2255.1|2254.4|2251.6|322
1670293200000|2022-12-06 02:20:00|2255.9|2252.9|2253.9|2250.9|2256.5|2253.5|2253.7|2250.7|263
1670293500000|2022-12-06 02:25:00|2253.8|2250.8|2250.1|2247.1|2253.9|2250.9|2249.4|2246.4|346
1670293800000|2022-12-06 02:30:00|2250|2247|2245.2|2242.2|2250.4|2247.4|2245.1|2242.1|400
1670294100000|2022-12-06 02:35:00|2245.1|2242.1|2241.2|2238.2|2245.7|2242.7|2240.1|2237.7|460
1670294400000|2022-12-06 02:40:00|2241|2238|2239.8|2236.8|2243.8|2240.8|2239.8|2236.8|351
1670294700000|2022-12-06 02:45:00|2240.1|2237.1|2241.8|2238.8|2242.6|2239.6|2239.4|2236.4|362
1670295000000|2022-12-06 02:50:00|2241.9|2238.9|2241.5|2238.5|2243.9|2240.9|2240.9|2237.9|377
1670295300000|2022-12-06 02:55:00|2241.6|2238.6|2239.6|2236.6|2242.6|2240.1|2239|2236.1|361
1670295600000|2022-12-06 03:00:00|2239.7|2236.7|2243|2240|2243.4|2240.4|2239.6|2236.6|290
1670295900000|2022-12-06 03:05:00|2242.9|2239.9|2245.1|2242.1|2245.7|2242.7|2242.6|2239.6|345
1670296200000|2022-12-06 03:10:00|2245.2|2242.2|2245.2|2243.2|2245.9|2243.2|2243.8|2241.3|340
1670296500000|2022-12-06 03:15:00|2245.3|2243.3|2245.1|2243.1|2246.2|2243.5|2244|2241.5|267
1670296800000|2022-12-06 03:20:00|2245|2243|2247.5|2245.5|2248.2|2245.5|2245|2242.4|269
1670297100000|2022-12-06 03:25:00|2247.6|2245.6|2247.6|2244.6|2249.1|2246.2|2246.5|2243.9|273
1670297400000|2022-12-06 03:30:00|2247.5|2244.5|2245.1|2242.1|2249.4|2246.4|2244.7|2241.9|396
1670297700000|2022-12-06 03:35:00|2245.4|2242.4|2242.6|2239.6|2246.8|2243.9|2242.6|2239.6|291
1670298000000|2022-12-06 03:40:00|2242.5|2239.5|2241.2|2238.2|2242.7|2239.7|2240.4|2237.7|253
1670298300000|2022-12-06 03:45:00|2241.4|2238.4|2241.5|2238.5|2242|2239|2240.5|2237.6|173
1670298600000|2022-12-06 03:50:00|2241.6|2238.6|2239.3|2236.3|2241.6|2238.7|2238.5|2235.5|188
1670298900000|2022-12-06 03:55:00|2239.1|2236.1|2239.5|2236.5|2240.3|2237.3|2238.1|2235.1|234
1670299200000|2022-12-06 04:00:00|2239.6|2236.6|2239.6|2236.6|2240.2|2237.2|2239|2236|187
1670299500000|2022-12-06 04:05:00|2239.3|2236.3|2240.7|2237.7|2241|2238|2239.1|2236.1|177
1670299800000|2022-12-06 04:10:00|2240.6|2237.6|2241.5|2238.5|2241.5|2238.5|2240|2237|143
1670300100000|2022-12-06 04:15:00|2241.6|2238.6|2241.6|2238.6|2243.2|2240.4|2240.5|2237.5|259
1670300400000|2022-12-06 04:20:00|2241|2239|2240.5|2238.5|2241.9|2239.5|2240|2237.4|232
1670300700000|2022-12-06 04:25:00|2240.6|2238.6|2239.9|2236.9|2241.4|2238.8|2238.3|2235.9|165
1670301000000|2022-12-06 04:30:00|2239.4|2237.4|2238.8|2235.8|2240.1|2237.5|2237.1|2234.7|200
1670301300000|2022-12-06 04:35:00|2238.9|2235.9|2238.9|2236.9|2239.8|2237.4|2237.6|2235.1|139
1670301600000|2022-12-06 04:40:00|2239|2237|2240.7|2237.7|2241|2238.4|2238.9|2236.4|162
1670301900000|2022-12-06 04:45:00|2241|2238|2239.9|2236.9|2241.1|2238.5|2239.1|2236.7|119
1670302200000|2022-12-06 04:50:00|2240|2237|2239|2237|2241.1|2238.5|2239|2236.5|177
1670302500000|2022-12-06 04:55:00|2239.1|2237.1|2237.9|2235.9|2239.9|2237.4|2237.6|2234.9|132
1670302800000|2022-12-06 05:00:00|2237.8|2235.8|2237.3|2234.3|2238.4|2235.8|2236.3|2233.3|226
1670303100000|2022-12-06 05:05:00|2236.9|2233.9|2238|2235|2238.4|2235.6|2236.5|2233.5|168
1670303400000|2022-12-06 05:10:00|2237.9|2234.9|2237.3|2234.3|2238.1|2235.1|2237.1|2234.1|131
1670303700000|2022-12-06 05:15:00|2237|2234|2239.9|2236.9|2239.9|2236.9|2237|2234|177
1670304000000|2022-12-06 05:20:00|2239.6|2236.6|2240.4|2237.4|2241.6|2238.6|2239.5|2236.5|200
1670304300000|2022-12-06 05:25:00|2239.9|2237.9|2238.6|2235.6|2240.6|2237.9|2237.9|2234.9|177
1670304600000|2022-12-06 05:30:00|2238.5|2235.5|2236.5|2233.5|2238.7|2235.7|2232.4|2229.5|399
1670304900000|2022-12-06 05:35:00|2235.8|2233.8|2236|2234|2238.5|2236.2|2235.4|2232.5|316
1670305200000|2022-12-06 05:40:00|2235.8|2233.8|2234.9|2231.9|2239.9|2237.9|2233.9|2230.9|426
1670305500000|2022-12-06 05:45:00|2235|2232|2237.5|2234.5|2239.5|2236.6|2233.9|2231.4|310
1670305800000|2022-12-06 05:50:00|2237.4|2234.4|2239.3|2236.3|2240.7|2238.3|2237.3|2234.4|285
1670306100000|2022-12-06 05:55:00|2239.4|2236.4|2241.4|2238.4|2242.3|2239.9|2239.4|2236.4|273
1670306400000|2022-12-06 06:00:00|2241.3|2238.3|2240.1|2237.1|2241.3|2238.7|2237.8|2235.2|266
1670306700000|2022-12-06 06:05:00|2240|2237|2239.9|2236.9|2240.5|2238|2238.8|2236.3|246
1670307000000|2022-12-06 06:10:00|2239.8|2236.8|2234.9|2231.9|2240.4|2237.9|2234.4|2231.4|302
1670307300000|2022-12-06 06:15:00|2234.8|2231.8|2233.9|2230.9|2235.6|2233|2233.3|2230.3|305
1670307600000|2022-12-06 06:20:00|2234.1|2231.1|2234.3|2231.3|2234.7|2231.7|2230.9|2227.9|364
1670307900000|2022-12-06 06:25:00|2234.1|2231.1|2236.3|2233.3|2237.4|2235.2|2233.6|2231.1|228
1670308200000|2022-12-06 06:30:00|2236.5|2233.5|2238.1|2235.1|2238.5|2236|2235.5|2232.8|301
1670308500000|2022-12-06 06:35:00|2238|2235|2240.3|2237.3|2240.8|2237.8|2236.3|2233.8|264
1670308800000|2022-12-06 06:40:00|2240.2|2237.2|2239.4|2236.4|2240.9|2238.5|2238.3|2235.3|226
1670309100000|2022-12-06 06:45:00|2239|2236|2233.6|2230.6|2239.1|2236.1|2232.7|2230.2|291
1670309400000|2022-12-06 06:50:00|2233.4|2230.4|2231.4|2229.4|2234|2231.4|2231|2228.3|352
1670309700000|2022-12-06 06:55:00|2231.6|2229.6|2234|2231|2234.5|2231.5|2231.4|2228.6|340
1670310000000|2022-12-06 07:00:00|2233.9|2230.9|2234.9|2231.9|2234.9|2231.9|2230.9|2228|280
1670310300000|2022-12-06 07:05:00|2234.7|2231.7|2234.2|2231.2|2235.2|2232.4|2232.3|2229.5|276
1670310600000|2022-12-06 07:10:00|2234.6|2231.6|2237.7|2235.7|2238.4|2235.9|2232.2|2229.6|280
1670310900000|2022-12-06 07:15:00|2237.8|2235.8|2235.7|2233.7|2238.6|2236.1|2234.4|2231.9|339
1670311200000|2022-12-06 07:20:00|2235.6|2233.6|2238.2|2235.2|2240.1|2237.1|2235.6|2233.2|247
1670311500000|2022-12-06 07:25:00|2238.1|2235.1|2238|2235|2239|2236|2236.9|2233.9|231
1670311800000|2022-12-06 07:30:00|2238.1|2235.1|2240.5|2237.5|2241|2238.7|2237|2234.5|239
1670312100000|2022-12-06 07:35:00|2240.6|2237.6|2242.3|2239.3|2242.9|2240.5|2240.1|2237.1|263
1670312400000|2022-12-06 07:40:00|2242.2|2239.2|2243.3|2241.3|2244|2241.6|2241.4|2238.9|314
1670312700000|2022-12-06 07:45:00|2243.4|2241.4|2242.6|2240.6|2244.1|2241.6|2241.7|2239.3|274
1670313000000|2022-12-06 07:50:00|2242.4|2240.4|2243.1|2241.1|2244.3|2241.7|2240.5|2238.2|308
1670313300000|2022-12-06 07:55:00|2243.6|2240.6|2242.9|2239.9|2246.7|2244.5|2242.3|2239.9|378
1670313600000|2022-12-06 08:00:00|2242.7|2240.7|2242.9|2240.9|2246|2244|2239.9|2237.9|500
1670313900000|2022-12-06 08:05:00|2242.8|2240.8|2243|2241|2244.8|2242.7|2241.5|2239.4|340
1670314200000|2022-12-06 08:10:00|2243.1|2241.1|2243.8|2240.8|2243.9|2241.5|2241.5|2239|290
1670314500000|2022-12-06 08:15:00|2243.9|2240.9|2243.4|2241.4|2244.9|2242.5|2241.8|2239.8|270
1670314800000|2022-12-06 08:20:00|2243.3|2241.3|2238.8|2236.8|2243.8|2241.3|2238.7|2236.6|284
1670315100000|2022-12-06 08:25:00|2238.9|2236.9|2238.9|2236.9|2241.1|2239|2238|2235.9|252
1670315400000|2022-12-06 08:30:00|2239.4|2236.4|2236.6|2234.6|2239.4|2237.1|2235.8|2233.8|384
1670315700000|2022-12-06 08:35:00|2236.8|2234.8|2240.1|2237.1|2240.1|2238.1|2236.3|2233.9|270
1670316000000|2022-12-06 08:40:00|2240|2237|2244.5|2242.5|2246|2243.4|2239.2|2237|358
1670316300000|2022-12-06 08:45:00|2244.6|2242.6|2247.4|2244.4|2247.7|2245.1|2244.2|2242|413
1670316600000|2022-12-06 08:50:00|2247.3|2244.3|2246.8|2244.8|2248.8|2246.3|2246|2243.2|367
1670316900000|2022-12-06 08:55:00|2247|2245|2249|2246|2251.8|2248.9|2247|2245|325
1670317200000|2022-12-06 09:00:00|2249.1|2246.1|2247.7|2244.7|2250.4|2247.4|2246.9|2244.2|355
1670317500000|2022-12-06 09:05:00|2248|2245|2251.2|2248.2|2252.1|2249.7|2247.3|2244.7|262
1670317800000|2022-12-06 09:10:00|2251.1|2248.1|2245.6|2243.6|2251.9|2248.9|2245|2242.2|337
1670318100000|2022-12-06 09:15:00|2245.7|2243.7|2247|2244|2247.1|2245|2244.5|2242|322
1670318400000|2022-12-06 09:20:00|2247.1|2244.1|2250.8|2248.8|2251.8|2248.8|2245.7|2243.1|256
1670318700000|2022-12-06 09:25:00|2250.7|2248.7|2251.2|2248.2|2251.7|2249.2|2249.5|2246.8|215
1670319000000|2022-12-06 09:30:00|2251.1|2248.1|2253.2|2251.2|2253.9|2251.4|2250.4|2248.1|300
1670319300000|2022-12-06 09:35:00|2253.4|2250.4|2253.5|2251.5|2256.1|2253.1|2252.4|2250|294
1670319600000|2022-12-06 09:40:00|2253.6|2251.6|2250|2247|2254.5|2252.1|2248.9|2246.6|263
1670319900000|2022-12-06 09:45:00|2249.9|2246.9|2246|2244|2249.9|2247.3|2245.5|2243.1|223
1670320200000|2022-12-06 09:50:00|2246.3|2244.3|2248.8|2246.8|2250|2247.5|2246|2243.5|273
1670320500000|2022-12-06 09:55:00|2249|2247|2245|2242|2249.5|2247.1|2244|2241.5|269
1670320800000|2022-12-06 10:00:00|2244.5|2242.5|2245.5|2243.5|2246.4|2244.3|2243.4|2241.2|318
1670321100000|2022-12-06 10:05:00|2245.6|2243.6|2246.8|2243.8|2248|2245.3|2245.3|2242.6|257
1670321400000|2022-12-06 10:10:00|2246.9|2243.9|2248.4|2246.4|2248.6|2246.6|2245.9|2243.6|249
1670321700000|2022-12-06 10:15:00|2248.5|2246.5|2249.3|2246.3|2251.2|2248.9|2248|2245.7|245
1670322000000|2022-12-06 10:20:00|2249.1|2246.1|2246.4|2244.4|2249.3|2246.4|2246.2|2244.2|284
1670322300000|2022-12-06 10:25:00|2246.5|2244.5|2243.4|2241.4|2246.7|2244.7|2242|2240|296
1670322600000|2022-12-06 10:30:00|2244|2242|2245.8|2243.8|2246.5|2244.5|2243.3|2241.3|327
1670322900000|2022-12-06 10:35:00|2245.7|2243.7|2247|2245|2248.6|2246.6|2244.9|2242.9|234
1670323200000|2022-12-06 10:40:00|2247.1|2245.1|2245.6|2243.6|2248.1|2245.6|2245.3|2243.3|223
1670323500000|2022-12-06 10:45:00|2245.7|2243.7|2243.9|2240.9|2245.9|2243.7|2243.5|2240.9|237
1670323800000|2022-12-06 10:50:00|2243.5|2241.5|2247.3|2245.3|2247.8|2245.8|2243.2|2240.9|250
1670324100000|2022-12-06 10:55:00|2247.1|2245.1|2250|2247|2250.6|2248.1|2246.5|2244.2|239
1670324400000|2022-12-06 11:00:00|2250.3|2247.3|2251.4|2248.4|2252.2|2249.6|2249|2246.5|309
1670324700000|2022-12-06 11:05:00|2250.6|2248.6|2252.8|2250.8|2253|2250.8|2250.6|2248.4|288
1670325000000|2022-12-06 11:10:00|2252.7|2250.7|2252.3|2249.3|2254.2|2251.6|2251.7|2249.1|261
1670325300000|2022-12-06 11:15:00|2252.1|2249.1|2251.4|2249.4|2253.5|2251|2250.9|2248.4|214
1670325600000|2022-12-06 11:20:00|2250.9|2248.9|2252|2250|2253.3|2251|2250.7|2248.4|268
1670325900000|2022-12-06 11:25:00|2252.6|2249.6|2253.9|2251.9|2254.5|2252.3|2251.1|2248.6|265
1670326200000|2022-12-06 11:30:00|2253.8|2251.8|2255.3|2253.3|2256.1|2253.7|2253.8|2251.5|296
1670326500000|2022-12-06 11:35:00|2255|2253|2252.9|2250.9|2255.7|2253.3|2252.3|2250|293
1670326800000|2022-12-06 11:40:00|2252.8|2250.8|2251.2|2248.2|2253|2251|2249.6|2247.6|270
1670327100000|2022-12-06 11:45:00|2251.1|2248.1|2254.4|2252.4|2255.4|2253.1|2250.6|2248.1|295
1670327400000|2022-12-06 11:50:00|2254.5|2252.5|2253.5|2251.5|2255.4|2253.1|2252.4|2249.9|318
1670327700000|2022-12-06 11:55:00|2253.4|2251.4|2255.1|2253.1|2256.2|2253.7|2253.4|2251.4|308
1670328000000|2022-12-06 12:00:00|2255|2253|2254.7|2252.7|2255.7|2253.2|2252.4|2249.4|414
1670328300000|2022-12-06 12:05:00|2254.9|2252.9|2256.7|2254.7|2258.4|2256.3|2254.8|2252.3|275
1670328600000|2022-12-06 12:10:00|2256.8|2254.8|2259|2256|2259.3|2256.5|2256.7|2254.4|279
1670328900000|2022-12-06 12:15:00|2259.2|2256.2|2258.2|2256.2|2260.9|2258.4|2258.2|2256.2|252
1670329200000|2022-12-06 12:20:00|2258.1|2256.1|2258.7|2256.7|2259.1|2257.1|2255.7|2253.6|301
1670329500000|2022-12-06 12:25:00|2258.3|2256.3|2259.6|2257.6|2260.2|2258.2|2257.6|2255.6|283
1670329800000|2022-12-06 12:30:00|2259.7|2257.7|2258.6|2256.6|2262.2|2259.4|2258.4|2256.4|311
1670330100000|2022-12-06 12:35:00|2258.5|2256.5|2258.4|2256.4|2259.9|2257.7|2258|2256|262
1670330400000|2022-12-06 12:40:00|2258.1|2256.1|2252.5|2250.5|2258.9|2256.6|2252.3|2249.9|320
1670330700000|2022-12-06 12:45:00|2252.6|2250.6|2253.4|2250.4|2255|2252.5|2252.3|2249.9|261
1670331000000|2022-12-06 12:50:00|2253.5|2250.5|2254|2252|2254.8|2252.8|2253.1|2250.3|207
1670331300000|2022-12-06 12:55:00|2254.1|2252.1|2254.6|2251.6|2255.1|2252.6|2253|2250|268
1670331600000|2022-12-06 13:00:00|2254.5|2251.5|2247.7|2244.7|2254.7|2251.7|2246.2|2243.2|546
1670331900000|2022-12-06 13:05:00|2247.6|2244.6|2244.3|2241.3|2248.9|2246.7|2243.4|2240.8|398
1670332200000|2022-12-06 13:10:00|2244.2|2241.2|2245.3|2243.3|2247.8|2245.5|2243.7|2240.8|398
1670332500000|2022-12-06 13:15:00|2245.5|2243.5|2247.4|2244.4|2248.4|2245.7|2244.3|2241.6|375
1670332800000|2022-12-06 13:20:00|2247.1|2244.1|2252.1|2249.1|2254.4|2251.4|2246.9|2244.1|509
1670333100000|2022-12-06 13:25:00|2251.9|2248.9|2250.3|2247.3|2253.3|2250.7|2246.2|2243.7|375
1670333400000|2022-12-06 13:30:00|2250.4|2247.4|2249.2|2247.2|2253.4|2250.8|2248.8|2246.8|443
1670333700000|2022-12-06 13:35:00|2249.3|2247.3|2244.5|2242.5|2250.2|2247.9|2243.9|2241.9|411
1670334000000|2022-12-06 13:40:00|2244.7|2242.7|2239.8|2237.8|2245.2|2243.2|2239.8|2237.8|350
1670334300000|2022-12-06 13:45:00|2239.7|2237.7|2235.7|2232.7|2243.2|2241.2|2235.7|2232.7|383
1670334600000|2022-12-06 13:50:00|2235.5|2232.5|2236.6|2233.6|2239.7|2237|2235.1|2232.5|429
1670334900000|2022-12-06 13:55:00|2236.9|2233.9|2240.6|2238.6|2242|2239.3|2236.8|2233.8|463
1670335200000|2022-12-06 14:00:00|2240.7|2238.7|2239.9|2237.9|2242.9|2240.5|2239|2236.9|374
1670335500000|2022-12-06 14:05:00|2239.7|2237.7|2243.5|2240.5|2244.4|2241.7|2239.5|2236.5|308
1670335800000|2022-12-06 14:10:00|2243.8|2240.8|2245.1|2242.1|2246.6|2244|2243|2240.4|392
1670336100000|2022-12-06 14:15:00|2244.9|2241.9|2242|2239|2246.9|2244.3|2240.9|2238.4|410
1670336400000|2022-12-06 14:20:00|2241.8|2238.8|2244.4|2242.4|2245.2|2242.7|2241.7|2238.7|442
1670336700000|2022-12-06 14:25:00|2244.3|2242.3|2242.6|2239.6|2247.2|2244.2|2241.6|2239.2|441
1670337000000|2022-12-06 14:30:00|2242.9|2239.9|2245.1|2242.1|2247.6|2244.6|2241.1|2238.3|602
1670337300000|2022-12-06 14:35:00|2245.2|2242.2|2252.5|2250.5|2253.9|2251.5|2244.4|2241.5|620
1670337600000|2022-12-06 14:40:00|2252.4|2250.4|2248.4|2245.4|2254.1|2251.2|2245.9|2243.6|692
1670337900000|2022-12-06 14:45:00|2247.9|2244.9|2251.9|2249.9|2252.4|2250.3|2243.8|2241.2|726
1670338200000|2022-12-06 14:50:00|2252.1|2250.1|2246.4|2244.4|2255.6|2253.6|2245.7|2243.6|632
1670338500000|2022-12-06 14:55:00|2246.5|2244.5|2240.9|2238.9|2248.7|2246.1|2240.8|2238.4|642
1670338800000|2022-12-06 15:00:00|2240.8|2238.8|2234.9|2231.9|2242.4|2240.1|2234.3|2231.9|740
1670339100000|2022-12-06 15:05:00|2234.7|2231.7|2229.3|2226.3|2235.4|2232.6|2226.9|2224.9|691
1670339400000|2022-12-06 15:10:00|2229.2|2226.2|2231.3|2228.3|2231.8|2229.6|2228.2|2225.9|683
1670339700000|2022-12-06 15:15:00|2230.5|2228.5|2233|2230|2233.1|2230.5|2227.3|2224.8|609
1670340000000|2022-12-06 15:20:00|2232.9|2229.9|2232.7|2230.7|2235.4|2232.7|2228.7|2226.7|677
1670340300000|2022-12-06 15:25:00|2232.8|2230.8|2226.9|2224.9|2233.3|2230.8|2225.9|2223|614
1670340600000|2022-12-06 15:30:00|2227|2225|2224.7|2221.7|2229.4|2226.6|2223.1|2220.1|598
1670340900000|2022-12-06 15:35:00|2224.5|2221.5|2219.5|2217.5|2225.7|2223.2|2214.9|2212.9|658
1670341200000|2022-12-06 15:40:00|2219.3|2217.3|2225.5|2222.5|2225.5|2222.6|2217.4|2214.9|670
1670341500000|2022-12-06 15:45:00|2225.3|2222.3|2227.7|2224.7|2228.4|2226|2224.8|2221.9|599
1670341800000|2022-12-06 15:50:00|2227.6|2224.6|2227.4|2224.4|2229.4|2227|2225.8|2223.2|535
1670342100000|2022-12-06 15:55:00|2227.3|2224.3|2225.4|2222.4|2228.4|2225.9|2222.9|2220.8|528
1670342400000|2022-12-06 16:00:00|2225.3|2222.3|2225|2223|2227.4|2224.9|2222.9|2220.5|571
1670342700000|2022-12-06 16:05:00|2224.9|2222.9|2226.9|2223.9|2229.5|2227|2224.8|2222|730
1670343000000|2022-12-06 16:10:00|2227.4|2224.4|2227.4|2224.4|2231.9|2228.9|2226.3|2223.6|634
1670343300000|2022-12-06 16:15:00|2227.5|2224.5|2226.2|2223.2|2227.5|2224.7|2223.4|2220.9|544
1670343600000|2022-12-06 16:20:00|2226|2223|2226.4|2223.4|2227|2224.5|2224.4|2221.7|446
1670343900000|2022-12-06 16:25:00|2226.5|2223.5|2230.9|2227.9|2231.5|2229|2225|2222.3|457
1670344200000|2022-12-06 16:30:00|2230.7|2227.7|2232.9|2229.9|2233.9|2231.3|2228.8|2226.4|499
1670344500000|2022-12-06 16:35:00|2233|2230|2229.8|2227.8|2234|2231.1|2229.8|2227.3|456
1670344800000|2022-12-06 16:40:00|2229.9|2227.9|2230.9|2227.9|2232|2229.5|2229.2|2226.5|383
1670345100000|2022-12-06 16:45:00|2230.6|2227.6|2225.6|2222.6|2231|2228|2224.6|2222.3|366
1670345400000|2022-12-06 16:50:00|2225.5|2222.5|2224.4|2222.4|2226.1|2223.5|2223.3|2220.9|391
1670345700000|2022-12-06 16:55:00|2224.5|2222.5|2222.6|2220.6|2225.3|2223|2222.4|2219.9|338
1670346000000|2022-12-06 17:00:00|2222.5|2220.5|2221|2219|2222.8|2220.8|2220.9|2218.4|366
1670346300000|2022-12-06 17:05:00|2221.1|2219.1|2221|2219|2221.5|2219.5|2219.3|2217.3|264
1670346600000|2022-12-06 17:10:00|2220.9|2218.9|2220.9|2218.9|2223.1|2220.1|2220.5|2218.1|315
1670346900000|2022-12-06 17:15:00|2221|2219|2218|2216|2221.6|2219.3|2217.5|2215.1|441
1670347200000|2022-12-06 17:20:00|2218.1|2216.1|2221.4|2218.4|2222.6|2220.2|2218|2215.8|350
1670347500000|2022-12-06 17:25:00|2221.6|2218.6|2219.4|2217.4|2222.5|2220.1|2219.2|2217.2|362
1670347800000|2022-12-06 17:30:00|2219.5|2217.5|2220.3|2218.3|2220.5|2218.5|2217.6|2215.6|329
1670348100000|2022-12-06 17:35:00|2220.2|2218.2|2221.4|2219.4|2221.8|2219.7|2219.4|2217.4|280
1670348400000|2022-12-06 17:40:00|2221.3|2219.3|2222.3|2220.3|2223.8|2221.4|2219.8|2217.8|249
1670348700000|2022-12-06 17:45:00|2222.4|2220.4|2221.7|2219.7|2222.4|2220.4|2221.3|2219.1|257
1670349000000|2022-12-06 17:50:00|2222.2|2219.2|2221.4|2219.4|2222.4|2219.9|2219.3|2217.3|270
1670349300000|2022-12-06 17:55:00|2221.2|2219.2|2220.6|2218.6|2222.6|2220.5|2220.3|2217.9|326
1670349600000|2022-12-06 18:00:00|2221.2|2218.2|2220.8|2218.8|2221.3|2219.2|2219.4|2217.4|323
1670349900000|2022-12-06 18:05:00|2220.7|2218.7|2219.4|2217.4|2221.5|2219.5|2219.3|2217.2|215
1670350200000|2022-12-06 18:10:00|2219.5|2217.5|2219.5|2217.5|2220.5|2218.5|2219.3|2216.9|189
1670350500000|2022-12-06 18:15:00|2219.6|2217.6|2218|2216|2220.8|2218.7|2217.4|2214.5|333
1670350800000|2022-12-06 18:20:00|2217.8|2215.8|2218|2216|2218.9|2216.9|2216.8|2214.7|294
1670351100000|2022-12-06 18:25:00|2218.2|2216.2|2214.8|2211.8|2218.2|2216.2|2212.3|2210.3|384
1670351400000|2022-12-06 18:30:00|2214.6|2211.6|2210.4|2208.4|2214.7|2212|2207.8|2205.7|366
1670351700000|2022-12-06 18:35:00|2210.7|2208.7|2210.4|2208.4|2211.5|2209.4|2209.8|2207.6|354
1670352000000|2022-12-06 18:40:00|2210.3|2208.3|2209.9|2207.9|2210.9|2208.9|2209.4|2207.2|305
1670352300000|2022-12-06 18:45:00|2209.8|2207.8|2208.5|2206.5|2210|2208|2208.3|2206|192
1670352600000|2022-12-06 18:50:00|2208.4|2206.4|2205.7|2203.7|2208.9|2206.9|2204.9|2202.9|290
1670352900000|2022-12-06 18:55:00|2205.8|2203.8|2207|2205|2207.1|2205.1|2203.6|2201.6|349
1670353200000|2022-12-06 19:00:00|2207.1|2205.1|2208.8|2206.8|2208.9|2206.9|2206.8|2204.7|331
1670353500000|2022-12-06 19:05:00|2208.7|2206.7|2210.7|2208.7|2210.8|2208.8|2207.1|2205.1|329
1670353800000|2022-12-06 19:10:00|2210.9|2208.9|2210.3|2208.3|2211.1|2209.1|2208|2206|308
1670354100000|2022-12-06 19:15:00|2210.2|2208.2|2212|2210|2212.1|2210.1|2209.6|2207.6|287
1670354400000|2022-12-06 19:20:00|2211.9|2209.9|2213.5|2211.5|2213.9|2211.9|2211.4|2209.4|237
1670354700000|2022-12-06 19:25:00|2213.6|2211.6|2214.5|2212.5|2215.9|2213.9|2213.3|2211.3|287
1670355000000|2022-12-06 19:30:00|2214.6|2212.6|2213.7|2211.7|2215.2|2213.2|2213.5|2211.5|240
1670355300000|2022-12-06 19:35:00|2213.8|2211.8|2214.8|2212.8|2215.6|2213.3|2213.5|2211.5|244
1670355600000|2022-12-06 19:40:00|2214.7|2212.7|2218.2|2216.2|2218.2|2216.2|2213.9|2211.9|283
1670355900000|2022-12-06 19:45:00|2217.9|2215.9|2219.1|2217.1|2219.7|2217.3|2216.7|2214.5|307
1670356200000|2022-12-06 19:50:00|2218.9|2216.9|2217.7|2215.7|2219|2217|2216.6|2214.6|236
1670356500000|2022-12-06 19:55:00|2217.8|2215.8|2218.9|2216.9|2219.4|2217.4|2217.1|2215.1|282
1670356800000|2022-12-06 20:00:00|2218.8|2216.8|2221.1|2219.1|2222.8|2220.8|2218.8|2216.8|265
1670357100000|2022-12-06 20:05:00|2221|2219|2222.2|2220.2|2223.2|2220.7|2220.6|2218.5|188
1670357400000|2022-12-06 20:10:00|2222.1|2220.1|2222.6|2220.6|2223.2|2221|2222.1|2220|159
1670357700000|2022-12-06 20:15:00|2222.7|2220.7|2220.4|2218.4|2223.2|2220.9|2220.3|2218.3|145
1670358000000|2022-12-06 20:20:00|2220.5|2218.5|2222.1|2220.1|2222.7|2220.7|2220|2217.6|203
1670358300000|2022-12-06 20:25:00|2222|2220|2220.7|2218.7|2222.3|2220|2220|2217.7|209
1670358600000|2022-12-06 20:30:00|2220.6|2218.6|2219.8|2217.8|2222.1|2220|2219.7|2217.3|208
1670358900000|2022-12-06 20:35:00|2220|2218|2220.8|2218.8|2221.1|2219|2219.1|2217.1|260
1670359200000|2022-12-06 20:40:00|2220.7|2218.7|2220.2|2218.2|2221.1|2219.1|2219|2216.8|219
1670359500000|2022-12-06 20:45:00|2220.3|2218.3|2220.6|2218.6|2220.9|2218.9|2219.9|2217.6|251
1670359800000|2022-12-06 20:50:00|2220.7|2218.7|2221.2|2219.2|2221.8|2219.6|2219.9|2217.9|228
1670360100000|2022-12-06 20:55:00|2221.3|2219.3|2221.1|2219.1|2222.3|2219.8|2220.5|2218.5|252
1670360400000|2022-12-06 21:00:00|2221|2219|2221.1|2219.1|2222.2|2219.9|2220.5|2218|177
1670360700000|2022-12-06 21:05:00|2221.2|2219.2|2222|2220|2222.5|2220.1|2221.2|2218.6|103
1670361000000|2022-12-06 21:10:00|2221.8|2219.8|2220.7|2218.7|2221.9|2219.9|2220.4|2218|101
1670361300000|2022-12-06 21:15:00|2220.8|2218.8|2221.4|2219.4|2222|2219.5|2220.5|2218.4|92
1670361600000|2022-12-06 21:20:00|2221.2|2219.2|2220.1|2218.1|2221.5|2219.5|2219.6|2217.3|88
1670361900000|2022-12-06 21:25:00|2220|2218|2220.3|2217.3|2221.2|2218.8|2219.8|2217.3|106
1670362200000|2022-12-06 21:30:00|2220.1|2217.1|2220.3|2217.3|2220.8|2218.2|2219.2|2216.8|72
1670362500000|2022-12-06 21:35:00|2220.2|2217.2|2220.1|2217.1|2220.3|2217.8|2218.7|2216.3|70
1670362800000|2022-12-06 21:40:00|2219.6|2217.6|2219.7|2217.7|2220.2|2217.7|2218.9|2216.6|55
1670363100000|2022-12-06 21:45:00|2219.5|2217.5|2220.7|2217.7|2221.2|2218.2|2219.1|2216.5|58
1670363400000|2022-12-06 21:50:00|2220.6|2217.6|2221.6|2218.6|2222.3|2219.3|2219.5|2216.5|69
1670363700000|2022-12-06 21:55:00|2221.7|2218.7|2220|2217|2221.8|2218.8|2219.6|2216|87
1670367600000|2022-12-06 23:00:00|2219.2|2216.2|2219|2216|2221.8|2217.9|2218|2214.2|142
1670367900000|2022-12-06 23:05:00|2218.6|2215.6|2219.7|2216.7|2219.8|2216.8|2217.9|2214.9|77
1670368200000|2022-12-06 23:10:00|2219.6|2216.6|2219.6|2216.6|2220.3|2217.3|2219.4|2216.4|103
1670368500000|2022-12-06 23:15:00|2219.7|2216.7|2220.1|2217.1|2220.5|2217.5|2219.6|2216.6|63
1670368800000|2022-12-06 23:20:00|2220.2|2217.2|2219.2|2216.2|2220.5|2217.5|2218.5|2215.5|79
1670369100000|2022-12-06 23:25:00|2219.1|2216.1|2219.4|2216.4|2219.4|2216.4|2218.5|2215.5|75
1670369400000|2022-12-06 23:30:00|2219.5|2216.5|2218.5|2215.5|2219.5|2216.5|2218.1|2215.1|95
1670369700000|2022-12-06 23:35:00|2218.1|2215.1|2217.8|2214.8|2218.4|2215.4|2217.5|2214.5|66
1670370000000|2022-12-06 23:40:00|2217.7|2214.7|2218.1|2215.1|2218.8|2216.1|2217.4|2214.4|85
1670370300000|2022-12-06 23:45:00|2218.3|2215.3|2218.2|2215.2|2218.6|2215.7|2217.1|2214.1|67
1670370600000|2022-12-06 23:50:00|2218.3|2215.3|2219.7|2216.7|2220.4|2217.6|2217.1|2214.3|127
1670370900000|2022-12-06 23:55:00|2219.9|2216.9|2219.7|2216.7|2220.6|2218.1|2219.1|2216.1|95
1670371200000|2022-12-07 00:00:00|2219.3|2217.3|2217.8|2214.8|2220.3|2217.4|2217.1|2214.2|173
1670371500000|2022-12-07 00:05:00|2218.1|2215.1|2218.3|2215.3|2218.5|2215.8|2217|2214.1|139
1670371800000|2022-12-07 00:10:00|2218.2|2215.2|2217.8|2214.8|2218.3|2215.6|2216.8|2214.2|120
1670372100000|2022-12-07 00:15:00|2217.9|2214.9|2217.9|2214.9|2218.4|2215.4|2217|2214|111
1670372400000|2022-12-07 00:20:00|2217.8|2214.8|2217.9|2214.9|2218.8|2215.8|2217.5|2214.5|129
1670372700000|2022-12-07 00:25:00|2217.8|2214.8|2217.8|2214.8|2218.5|2215.5|2217.3|2214.3|108
1670373000000|2022-12-07 00:30:00|2217.9|2214.9|2219.1|2216.1|2219.1|2216.1|2217.6|2214.6|171
1670373300000|2022-12-07 00:35:00|2219.2|2216.2|2218.7|2215.7|2219.6|2216.7|2218.1|2215.3|93
1670373600000|2022-12-07 00:40:00|2218.8|2215.8|2216.8|2213.8|2218.8|2215.8|2216.6|2213.6|133
1670373900000|2022-12-07 00:45:00|2216.9|2213.9|2215.8|2212.8|2217.4|2214.4|2215.8|2212.8|121
1670374200000|2022-12-07 00:50:00|2215.9|2212.9|2214.2|2211.2|2216.3|2213.7|2213.8|2210.8|163
1670374500000|2022-12-07 00:55:00|2214.1|2211.1|2213.8|2210.8|2214.6|2211.6|2213|2210|136
1670374800000|2022-12-07 01:00:00|2213.9|2210.9|2215.7|2212.7|2217.1|2214.2|2213.6|2210.6|429
1670375100000|2022-12-07 01:05:00|2215.8|2212.8|2212.2|2209.2|2217.2|2214.2|2212.2|2209.2|379
1670375400000|2022-12-07 01:10:00|2212.1|2209.1|2212.3|2209.3|2214.5|2211.5|2210.8|2207.8|391
1670375700000|2022-12-07 01:15:00|2212.6|2209.6|2213.4|2210.4|2214.3|2211.3|2211.5|2208.5|339
1670376000000|2022-12-07 01:20:00|2213.3|2210.3|2213.8|2210.8|2215.4|2212.4|2212.3|2209.3|311
1670376300000|2022-12-07 01:25:00|2213.9|2210.9|2212.4|2209.4|2214|2211|2210.9|2207.9|308
1670376600000|2022-12-07 01:30:00|2212.5|2209.5|2211.7|2208.7|2215.2|2212.2|2210.7|2207.7|365
1670376900000|2022-12-07 01:35:00|2211.6|2208.6|2212.6|2209.6|2213.8|2210.8|2211.1|2208.1|304
1670377200000|2022-12-07 01:40:00|2212.5|2209.5|2218.1|2215.1|2219.2|2216.4|2211.6|2208.6|457
1670377500000|2022-12-07 01:45:00|2218|2215|2220|2217|2220.3|2217.3|2215.6|2212.6|388
1670377800000|2022-12-07 01:50:00|2220.1|2217.1|2224|2221|2224|2221|2219.9|2217|427
1670378100000|2022-12-07 01:55:00|2224.1|2221.1|2225.9|2222.9|2227.3|2224.4|2222.6|2220|466
1670378400000|2022-12-07 02:00:00|2225.6|2222.6|2227.2|2224.2|2227.2|2224.2|2223.3|2220.6|397
1670378700000|2022-12-07 02:05:00|2227.3|2224.3|2225.8|2222.8|2228.4|2225.4|2225.2|2222.3|483
1670379000000|2022-12-07 02:10:00|2225.7|2222.7|2224.9|2221.9|2226.9|2224.5|2224.2|2221.6|268
1670379300000|2022-12-07 02:15:00|2224.8|2221.8|2226.5|2223.5|2226.5|2223.5|2224.3|2221.4|228
1670379600000|2022-12-07 02:20:00|2226.4|2223.4|2226.8|2223.8|2227.4|2224.5|2225.9|2223.4|238
1670379900000|2022-12-07 02:25:00|2227|2224|2227.7|2224.7|2228.5|2225.5|2224.7|2222.1|261
1670380200000|2022-12-07 02:30:00|2228|2225|2223.2|2220.2|2229.3|2226.3|2223.1|2220.1|461
1670380500000|2022-12-07 02:35:00|2223.3|2220.3|2225.2|2222.2|2225.8|2222.8|2223.3|2220.3|364
1670380800000|2022-12-07 02:40:00|2225.1|2222.1|2222.7|2219.7|2225.3|2222.3|2222|2219|404
1670381100000|2022-12-07 02:45:00|2222.6|2219.6|2225.5|2222.5|2226.3|2223.3|2222.6|2219.6|342
1670381400000|2022-12-07 02:50:00|2225.4|2222.4|2226.9|2223.9|2227|2224.2|2223|2220|284
1670381700000|2022-12-07 02:55:00|2226.7|2223.7|2226.1|2223.1|2227.6|2224.6|2224.8|2222.3|347
1670382000000|2022-12-07 03:00:00|2226|2223|2223.3|2220.3|2226|2223.4|2222.4|2219.8|423
1670382300000|2022-12-07 03:05:00|2223.4|2220.4|2224.8|2221.8|2225.4|2222.8|2222.8|2219.9|389
1670382600000|2022-12-07 03:10:00|2224.7|2221.7|2221.5|2218.5|2225.1|2222.5|2221.3|2218.5|364
1670382900000|2022-12-07 03:15:00|2221.6|2218.6|2222.2|2219.2|2223.8|2221.1|2220.8|2218.1|369
1670383200000|2022-12-07 03:20:00|2222|2219|2222.8|2219.8|2223.4|2220.9|2221.5|2218.6|298
1670383500000|2022-12-07 03:25:00|2222.9|2219.9|2223.7|2221.7|2224.3|2221.8|2221.6|2218.9|297
1670383800000|2022-12-07 03:30:00|2223.8|2221.8|2226.3|2224.3|2227.3|2224.4|2223.8|2221.5|206
1670384100000|2022-12-07 03:35:00|2226.7|2223.7|2227|2225|2227.6|2225.6|2226|2223.4|191
1670384400000|2022-12-07 03:40:00|2227.1|2225.1|2231.1|2228.1|2231.3|2228.3|2226.7|2224.5|212
1670384700000|2022-12-07 03:45:00|2231.2|2228.2|2232.1|2229.1|2232.7|2230.4|2230.1|2228.1|226
1670385000000|2022-12-07 03:50:00|2231.9|2228.9|2230.4|2227.4|2232.1|2229.2|2229.9|2227.1|183
1670385300000|2022-12-07 03:55:00|2230.7|2227.7|2230.6|2228.6|2231.4|2228.7|2229.5|2227.2|203
1670385600000|2022-12-07 04:00:00|2230.7|2228.7|2228.6|2226.6|2231.2|2228.7|2228.5|2226.1|243
1670385900000|2022-12-07 04:05:00|2228.7|2226.7|2228.6|2226.6|2229.8|2227.1|2228.2|2225.6|196
1670386200000|2022-12-07 04:10:00|2228.5|2226.5|2228.8|2225.8|2229.7|2227.3|2227.7|2225.3|182
1670386500000|2022-12-07 04:15:00|2228.7|2225.7|2229.1|2226.1|2229.7|2227.1|2228.1|2225.2|187
1670386800000|2022-12-07 04:20:00|2229|2226|2228.9|2226.9|2230.6|2227.7|2228.2|2225.9|123
1670387100000|2022-12-07 04:25:00|2229.1|2227.1|2229.2|2227.2|2230.3|2227.7|2228.7|2226.1|134
1670387400000|2022-12-07 04:30:00|2229.3|2227.3|2229.2|2226.2|2230.2|2227.4|2227.5|2224.7|180
1670387700000|2022-12-07 04:35:00|2229.1|2226.1|2227|2224|2229.2|2226.8|2226.8|2223.8|178
1670388000000|2022-12-07 04:40:00|2226.9|2223.9|2226|2223|2227.4|2225|2224.5|2221.8|183
1670388300000|2022-12-07 04:45:00|2226.1|2223.1|2225.4|2223.4|2227.5|2224.7|2224.4|2222|163
1670388600000|2022-12-07 04:50:00|2226.1|2223.1|2225.4|2222.4|2226.9|2224.4|2224.8|2222.2|237
1670388900000|2022-12-07 04:55:00|2225.3|2222.3|2226.4|2223.4|2227.1|2224.6|2225.2|2222.3|154
1670389200000|2022-12-07 05:00:00|2225.8|2223.8|2229.1|2226.1|2230.2|2227.5|2225.8|2223.3|279
1670389500000|2022-12-07 05:05:00|2229.2|2226.2|2231.4|2228.4|2232.5|2229.5|2228.8|2226.1|251
1670389800000|2022-12-07 05:10:00|2231.5|2228.5|2232.2|2229.2|2234.1|2231.8|2230.8|2227.9|240
1670390100000|2022-12-07 05:15:00|2232.3|2229.3|2233.8|2230.8|2234.3|2231.9|2230.9|2228.2|298
1670390400000|2022-12-07 05:20:00|2233.9|2230.9|2230.7|2227.7|2233.9|2231.5|2229.7|2227.3|280
1670390700000|2022-12-07 05:25:00|2231.1|2228.1|2231.9|2228.9|2233.3|2230.6|2230.1|2227.5|279
1670391000000|2022-12-07 05:30:00|2231.8|2228.8|2234.4|2232.4|2235.5|2233|2231.6|2228.6|559
1670391300000|2022-12-07 05:35:00|2234.5|2232.5|2230.6|2228.6|2235.9|2233.5|2230.4|2227.5|481
1670391600000|2022-12-07 05:40:00|2230.9|2228.9|2233.6|2230.6|2233.6|2231|2229.1|2226.5|404
1670391900000|2022-12-07 05:45:00|2233.5|2230.5|2240.3|2237.3|2241.2|2238.5|2233.4|2230.4|517
1670392200000|2022-12-07 05:50:00|2240.2|2237.2|2237|2234|2240.4|2237.6|2235|2232|416
1670392500000|2022-12-07 05:55:00|2236.8|2233.8|2234.5|2231.5|2237.4|2234.4|2234.1|2231.1|425
1670392800000|2022-12-07 06:00:00|2234.7|2231.7|2233.5|2231.5|2235.2|2232.2|2232.4|2229.8|312
1670393100000|2022-12-07 06:05:00|2233.4|2231.4|2227.9|2224.9|2234.4|2231.9|2227.5|2224.5|377
1670393400000|2022-12-07 06:10:00|2227.8|2224.8|2227.2|2224.2|2228.5|2225.5|2224.9|2222|461
1670393700000|2022-12-07 06:15:00|2227.1|2224.1|2231.6|2228.6|2232.1|2229.1|2226.3|2223.3|322
1670394000000|2022-12-07 06:20:00|2231.4|2228.4|2232.1|2230.1|2233.3|2231|2231.1|2228.1|276
1670394300000|2022-12-07 06:25:00|2232.2|2230.2|2230.5|2227.5|2232.8|2230.3|2228.9|2225.9|334
1670394600000|2022-12-07 06:30:00|2230.6|2227.6|2231.2|2228.2|2232.1|2229.2|2228.9|2226|337
1670394900000|2022-12-07 06:35:00|2231.3|2228.3|2233|2230|2233.9|2231|2230.3|2227.3|333
1670395200000|2022-12-07 06:40:00|2233.1|2230.1|2231.8|2228.8|2234.3|2231.4|2231.6|2228.6|313
1670395500000|2022-12-07 06:45:00|2231.6|2228.6|2232.8|2229.8|2232.8|2230.2|2230.5|2227.8|257
1670395800000|2022-12-07 06:50:00|2232.5|2229.5|2229.8|2226.8|2232.6|2229.6|2228.9|2225.9|266
1670396100000|2022-12-07 06:55:00|2229.7|2226.7|2229.6|2226.6|2232.1|2229.1|2228.3|2225.5|309
1670396400000|2022-12-07 07:00:00|2229.7|2226.7|2233.7|2230.7|2234.1|2231.1|2229.1|2226.1|437
1670396700000|2022-12-07 07:05:00|2233.5|2230.5|2232|2229|2234.8|2232.5|2231.4|2228.4|416
1670397000000|2022-12-07 07:10:00|2232.1|2229.1|2226.4|2223.4|2232.7|2229.7|2225.8|2223.1|431
1670397300000|2022-12-07 07:15:00|2226.5|2223.5|2228.4|2225.4|2228.5|2225.7|2223.7|2220.9|439
1670397600000|2022-12-07 07:20:00|2228.5|2225.5|2229.9|2226.9|2231|2228.4|2227.7|2224.7|444
1670397900000|2022-12-07 07:25:00|2229.3|2227.3|2233.8|2230.8|2236.3|2233.8|2228.4|2225.7|567
1670398200000|2022-12-07 07:30:00|2234|2231|2237.2|2235.2|2239|2236.7|2232.9|2230.3|510
1670398500000|2022-12-07 07:35:00|2237.3|2235.3|2234.3|2232.3|2238.5|2236.1|2234.3|2232.1|422
1670398800000|2022-12-07 07:40:00|2234.2|2232.2|2232.7|2229.7|2236.2|2234.1|2231.8|2229.6|455
1670399100000|2022-12-07 07:45:00|2232.6|2229.6|2232|2229|2233|2230.6|2230.8|2228.3|380
1670399400000|2022-12-07 07:50:00|2232.1|2229.1|2233|2230|2233.5|2230.9|2230.3|2228.2|439
1670399700000|2022-12-07 07:55:00|2232.8|2229.8|2230.4|2227.4|2233.3|2230.9|2229.5|2227.3|384
1670400000000|2022-12-07 08:00:00|2229.9|2227.9|2229.2|2227.2|2231.4|2229.4|2227.8|2225.2|603
1670400300000|2022-12-07 08:05:00|2229.1|2227.1|2227|2225|2231.7|2229.2|2226.9|2224.7|454
1670400600000|2022-12-07 08:10:00|2227.1|2225.1|2229.2|2226.2|2229.4|2227.1|2226.3|2223.6|445
1670400900000|2022-12-07 08:15:00|2229.3|2226.3|2230.8|2228.8|2232.9|2230.5|2228.9|2226.3|413
1670401200000|2022-12-07 08:20:00|2230.7|2228.7|2230|2228|2232.1|2229.7|2229.4|2226.6|407
1670401500000|2022-12-07 08:25:00|2230.1|2228.1|2234.8|2232.8|2236.8|2234.8|2230.1|2227.7|420
1670401800000|2022-12-07 08:30:00|2234.9|2232.9|2234.8|2232.8|2236.7|2234.2|2233.8|2231.8|446
1670402100000|2022-12-07 08:35:00|2234.9|2232.9|2235.1|2233.1|2235.9|2233.8|2233.7|2231.7|358
1670402400000|2022-12-07 08:40:00|2235|2233|2230.3|2228.3|2236.4|2233.8|2230.1|2227.7|341
1670402700000|2022-12-07 08:45:00|2229.9|2227.9|2233.7|2231.7|2234.5|2232.4|2228.4|2226.1|412
1670403000000|2022-12-07 08:50:00|2233.6|2231.6|2238.4|2236.4|2239|2236.8|2233.4|2231.4|404
1670403300000|2022-12-07 08:55:00|2238|2236|2240.3|2238.3|2240.7|2238.4|2237.4|2235.1|425
1670403600000|2022-12-07 09:00:00|2240.8|2237.8|2239.2|2237.2|2241.3|2238.9|2238.2|2235.9|398
1670403900000|2022-12-07 09:05:00|2239.3|2237.3|2235.3|2233.3|2240.9|2238.4|2235.2|2233.1|328
1670404200000|2022-12-07 09:10:00|2235.2|2233.2|2235.3|2233.3|2236.4|2234.4|2234.3|2231.8|292
1670404500000|2022-12-07 09:15:00|2235.4|2233.4|2234.3|2232.3|2236.4|2234.4|2234.3|2232.3|286
1670404800000|2022-12-07 09:20:00|2234.2|2232.2|2233.2|2231.2|2236.2|2233.9|2232.8|2230.5|325
1670405100000|2022-12-07 09:25:00|2233.1|2231.1|2232.6|2230.6|2234.5|2232.3|2232.3|2229.9|245
1670405400000|2022-12-07 09:30:00|2232.4|2230.4|2231.5|2229.5|2234.3|2231.9|2231.3|2229|293
1670405700000|2022-12-07 09:35:00|2231.3|2229.3|2229.4|2226.4|2231.7|2229.4|2228.7|2226.4|319
1670406000000|2022-12-07 09:40:00|2228.8|2226.8|2229.4|2227.4|2232.5|2230|2228.3|2225.8|295
1670406300000|2022-12-07 09:45:00|2228.9|2226.9|2228.7|2226.7|2230.1|2227.9|2227.8|2225.4|346
1670406600000|2022-12-07 09:50:00|2228.3|2226.3|2230.8|2228.8|2231.4|2229|2228.3|2225.9|372
1670406900000|2022-12-07 09:55:00|2230.7|2228.7|2232.3|2229.3|2232.6|2230.1|2230.3|2228|249
1670407200000|2022-12-07 10:00:00|2232.1|2229.1|2231.7|2229.7|2233.1|2231|2231.2|2229.1|366
1670407500000|2022-12-07 10:05:00|2231.8|2229.8|2231.6|2229.6|2232.6|2230.5|2230.8|2228.4|293
1670407800000|2022-12-07 10:10:00|2231.5|2229.5|2234.6|2232.6|2234.9|2232.9|2230.7|2228.7|272
1670408100000|2022-12-07 10:15:00|2234.7|2232.7|2239|2237|2240|2237.9|2234.7|2232.2|285
1670408400000|2022-12-07 10:20:00|2238.9|2236.9|2236.9|2233.9|2239.5|2237.2|2236.1|2233.8|251
1670408700000|2022-12-07 10:25:00|2236.3|2234.3|2233.6|2231.6|2236.8|2234.8|2233.1|2230.6|238
1670409000000|2022-12-07 10:30:00|2233.4|2231.4|2231.8|2229.8|2233.5|2231.5|2231.7|2229.3|269
1670409300000|2022-12-07 10:35:00|2231.9|2229.9|2234|2231|2234.9|2232.9|2231.9|2229.9|236
1670409600000|2022-12-07 10:40:00|2234.1|2231.1|2238|2235|2238.4|2236|2233.6|2231.1|297
1670409900000|2022-12-07 10:45:00|2237.9|2234.9|2237.9|2234.9|2239.6|2237.3|2236|2233.3|308
1670410200000|2022-12-07 10:50:00|2238|2235|2234.7|2232.7|2238|2235.1|2234.7|2232.4|225
1670410500000|2022-12-07 10:55:00|2234.8|2232.8|2236.8|2234.8|2237.6|2235|2234.5|2232|245
1670410800000|2022-12-07 11:00:00|2237|2235|2237.1|2235.1|2238.6|2236|2235.8|2233.4|232
1670411100000|2022-12-07 11:05:00|2237|2235|2241.6|2239.6|2242.2|2239.8|2236.9|2234.6|250
1670411400000|2022-12-07 11:10:00|2241.7|2239.7|2241.8|2239.8|2244.7|2241.7|2240.9|2238.5|309
1670411700000|2022-12-07 11:15:00|2241.7|2239.7|2244|2242|2244.5|2242.2|2241.1|2238.7|275
1670412000000|2022-12-07 11:20:00|2244.1|2242.1|2245.8|2243.8|2246.9|2244.5|2243.6|2241.2|294
1670412300000|2022-12-07 11:25:00|2245.7|2243.7|2245.9|2243.9|2249.6|2247.2|2244.7|2242.6|358
1670412600000|2022-12-07 11:30:00|2246.6|2243.6|2247.8|2244.8|2248.5|2246.3|2244.9|2242.5|323
1670412900000|2022-12-07 11:35:00|2247.5|2244.5|2247.7|2245.7|2249.8|2247.3|2246.1|2243.9|257
1670413200000|2022-12-07 11:40:00|2247.6|2245.6|2244.1|2242.1|2249.3|2246.9|2244.1|2242.1|292
1670413500000|2022-12-07 11:45:00|2244.2|2242.2|2241.2|2238.2|2245.4|2242.4|2240.1|2237.6|370
1670413800000|2022-12-07 11:50:00|2241.3|2238.3|2241.7|2238.7|2242.3|2239.6|2239.7|2237.2|303
1670414100000|2022-12-07 11:55:00|2241.6|2238.6|2241.4|2238.4|2241.8|2239.4|2239.9|2237.2|327
1670414400000|2022-12-07 12:00:00|2241.5|2238.5|2239.3|2237.3|2241.8|2239.1|2237.9|2235.5|453
1670414700000|2022-12-07 12:05:00|2239.4|2237.4|2236.9|2233.9|2240.2|2237.5|2236.4|2233.7|348
1670415000000|2022-12-07 12:10:00|2237|2234|2238|2235|2238.1|2235.1|2235.2|2232.7|300
1670415300000|2022-12-07 12:15:00|2237.8|2234.8|2238.3|2236.3|2239.7|2237.1|2237.3|2234.8|310
1670415600000|2022-12-07 12:20:00|2238.4|2236.4|2236.2|2233.2|2238.7|2236.4|2234.7|2232|503
1670415900000|2022-12-07 12:25:00|2236.3|2233.3|2236.8|2233.8|2238.7|2236.2|2236|2233.1|389
1670416200000|2022-12-07 12:30:00|2236.7|2233.7|2234.2|2232.2|2236.8|2233.8|2233.8|2231.2|300
1670416500000|2022-12-07 12:35:00|2234.1|2232.1|2238.3|2236.3|2238.9|2236.4|2233.6|2231.4|455
1670416800000|2022-12-07 12:40:00|2237.9|2235.9|2238.4|2235.4|2239.2|2236.8|2237.1|2234.6|330
1670417100000|2022-12-07 12:45:00|2238.5|2235.5|2239.2|2237.2|2239.8|2237.3|2237.5|2234.7|330
1670417400000|2022-12-07 12:50:00|2239.3|2237.3|2238.6|2236.6|2241.2|2238.5|2237.8|2235.6|389
1670417700000|2022-12-07 12:55:00|2239|2236|2241|2238|2242.4|2240|2238|2236|608
1670418000000|2022-12-07 13:00:00|2240.5|2238.5|2236.3|2233.3|2240.9|2238.5|2235.1|2232.7|923
1670418300000|2022-12-07 13:05:00|2236.4|2233.4|2236.7|2234.7|2237.9|2235.3|2233.6|2231.2|682
1670418600000|2022-12-07 13:10:00|2236.4|2234.4|2238.6|2236.6|2238.8|2236.7|2235.8|2233.2|631
1670418900000|2022-12-07 13:15:00|2238.1|2236.1|2236.5|2234.5|2240.9|2238.9|2235.2|2233.2|611
1670419200000|2022-12-07 13:20:00|2236.6|2234.6|2241.1|2239.1|2244.6|2241.7|2236.2|2233.6|856
1670419500000|2022-12-07 13:25:00|2241.5|2239.5|2247.5|2244.5|2247.7|2245.3|2241.5|2239.5|796
1670419800000|2022-12-07 13:30:00|2247.7|2244.7|2253.2|2250.2|2254.6|2252.2|2247.2|2244.2|915
1670420100000|2022-12-07 13:35:00|2253.1|2251.1|2247.1|2245.1|2254|2251.7|2245.8|2243.8|796
1670420400000|2022-12-07 13:40:00|2247.2|2245.2|2245.8|2243.8|2249.5|2247.1|2245.4|2243.4|821
1670420700000|2022-12-07 13:45:00|2245.9|2243.9|2243.5|2241.5|2247.2|2245.2|2243.2|2240.9|809
1670421000000|2022-12-07 13:50:00|2243.4|2241.4|2245.7|2243.7|2245.9|2243.9|2241.1|2239.1|908
1670421300000|2022-12-07 13:55:00|2245.6|2243.6|2246.3|2244.3|2249.7|2247.3|2244.7|2242.5|994
1670421600000|2022-12-07 14:00:00|2246.2|2244.2|2248.6|2245.6|2249.7|2247.6|2245.8|2243.5|830
1670421900000|2022-12-07 14:05:00|2248.5|2245.5|2243.9|2241.9|2250|2247.5|2243.8|2241.4|643
1670422200000|2022-12-07 14:10:00|2244.7|2241.7|2240|2238|2246.3|2244|2236.8|2234.3|719
1670422500000|2022-12-07 14:15:00|2239.9|2237.9|2243.1|2240.1|2245.5|2243|2239.9|2237.3|758
1670422800000|2022-12-07 14:20:00|2242.4|2240.4|2252.2|2250.2|2254|2251.8|2242.4|2240.3|615
1670423100000|2022-12-07 14:25:00|2252.1|2250.1|2246.5|2243.5|2252.1|2250.1|2245.1|2242.5|714
1670423400000|2022-12-07 14:30:00|2246.6|2243.6|2256.8|2254.8|2258.7|2256.7|2244.7|2242.3|1068
1670423700000|2022-12-07 14:35:00|2256.7|2254.7|2265.1|2263.1|2266.2|2264.2|2256.7|2254.7|1071
1670424000000|2022-12-07 14:40:00|2265.2|2263.2|2268.6|2266.6|2269.7|2267.6|2263.9|2261.5|976
1670424300000|2022-12-07 14:45:00|2268.5|2266.5|2266.7|2264.7|2280|2277.6|2265.2|2263.2|1040
1670424600000|2022-12-07 14:50:00|2266.6|2264.6|2266.3|2264.3|2272.2|2269.7|2261.6|2259.6|942
1670424900000|2022-12-07 14:55:00|2266.2|2264.2|2267.8|2264.8|2267.9|2265.4|2263.8|2261.8|823
1670425200000|2022-12-07 15:00:00|2266.7|2264.7|2269.4|2267.4|2270.7|2267.9|2262.9|2260.3|1057
1670425500000|2022-12-07 15:05:00|2269.7|2266.7|2275|2273|2278.2|2275.8|2268.8|2266.5|785
1670425800000|2022-12-07 15:10:00|2274.9|2272.9|2272|2270|2283.2|2280.2|2266.3|2263.3|1700
1670426100000|2022-12-07 15:15:00|2272.6|2270.6|2274.2|2271.2|2276.4|2274|2268.9|2266.7|1272
1670426400000|2022-12-07 15:20:00|2274.1|2271.1|2270.3|2268.3|2278.5|2275.9|2269.7|2267.7|1113
1670426700000|2022-12-07 15:25:00|2270.2|2268.2|2271|2269|2272.1|2269.7|2263.4|2261.4|974
1670427000000|2022-12-07 15:30:00|2270.9|2268.9|2266.2|2264.2|2272.4|2270.1|2266.2|2264.2|895
1670427300000|2022-12-07 15:35:00|2266.3|2264.3|2260.4|2258.4|2267.9|2265.9|2260.2|2258.2|911
1670427600000|2022-12-07 15:40:00|2260.5|2258.5|2266|2264|2266|2264|2259.4|2257.3|896
1670427900000|2022-12-07 15:45:00|2265.8|2263.8|2266.1|2264.1|2267.1|2264.6|2263.2|2261.2|759
1670428200000|2022-12-07 15:50:00|2266|2264|2268|2266|2271.6|2269.4|2264.7|2262.7|834
1670428500000|2022-12-07 15:55:00|2268.1|2266.1|2268.8|2266.8|2269.5|2266.9|2265.9|2263.9|646
1670428800000|2022-12-07 16:00:00|2269|2267|2263.5|2261.5|2269.4|2267.4|2260.8|2258.6|756
1670429100000|2022-12-07 16:05:00|2263.6|2261.6|2261|2259|2264.1|2262.1|2258.6|2256.6|690
1670429400000|2022-12-07 16:10:00|2260.9|2258.9|2255.6|2253.6|2261|2259|2255.4|2253.1|696
1670429700000|2022-12-07 16:15:00|2255.5|2253.5|2257.3|2255.3|2259|2257|2252.8|2250.8|697
1670430000000|2022-12-07 16:20:00|2257.2|2255.2|2251.9|2249.9|2257.3|2255.3|2251.2|2249.2|610
1670430300000|2022-12-07 16:25:00|2252|2250|2255.9|2253.9|2256.6|2254.6|2251.7|2249.7|634
1670430600000|2022-12-07 16:30:00|2255.8|2253.8|2255.6|2253.6|2258.2|2256|2254.2|2252.2|618
1670430900000|2022-12-07 16:35:00|2255.8|2253.8|2261.6|2259.6|2261.6|2259.6|2255.3|2252.9|534
1670431200000|2022-12-07 16:40:00|2261.8|2259.8|2259.9|2257.9|2262.8|2260.8|2259.3|2257.1|553
1670431500000|2022-12-07 16:45:00|2259.8|2257.8|2261.1|2259.1|2261.9|2259.5|2259.1|2256.6|434
1670431800000|2022-12-07 16:50:00|2261.6|2258.6|2263.1|2261.1|2264.2|2262.2|2260.9|2258.5|571
1670432100000|2022-12-07 16:55:00|2263.2|2261.2|2266.7|2264.7|2267.7|2265.7|2262.3|2260.1|516
1670432400000|2022-12-07 17:00:00|2267.2|2265.2|2266.8|2264.8|2269.9|2267.9|2265.6|2263.5|550
1670432700000|2022-12-07 17:05:00|2266.6|2264.6|2269.2|2267.2|2269.4|2267.4|2266.2|2263.9|474
1670433000000|2022-12-07 17:10:00|2269.1|2267.1|2270|2268|2271.8|2269.8|2268.4|2266.4|430
1670433300000|2022-12-07 17:15:00|2269.8|2267.8|2270.4|2268.4|2272|2269.9|2269.8|2267.8|429
1670433600000|2022-12-07 17:20:00|2270.5|2268.5|2270.3|2268.3|2272.9|2270.9|2269.8|2267.8|420
1670433900000|2022-12-07 17:25:00|2270.4|2268.4|2270.9|2268.9|2272.7|2270.2|2270|2268|360
1670434200000|2022-12-07 17:30:00|2271|2269|2272|2270|2272.9|2270.6|2270.9|2268.7|328
1670434500000|2022-12-07 17:35:00|2272.1|2270.1|2270.5|2268.5|2272.2|2270.2|2269.5|2267.5|364
1670434800000|2022-12-07 17:40:00|2270.4|2268.4|2270|2268|2271.5|2269.5|2269.3|2267.2|378
1670435100000|2022-12-07 17:45:00|2269.9|2267.9|2270.1|2268.1|2271.5|2269.1|2269.1|2266.5|381
1670435400000|2022-12-07 17:50:00|2270|2268|2272.1|2269.1|2272.6|2270.1|2269.7|2267.7|301
1670435700000|2022-12-07 17:55:00|2272|2269|2272.6|2269.6|2273.3|2270.7|2269.9|2267.5|315
1670436000000|2022-12-07 18:00:00|2272.5|2269.5|2272.5|2270.5|2273.8|2271.5|2270.7|2268.1|440
1670436300000|2022-12-07 18:05:00|2272.4|2270.4|2276.3|2274.3|2278.3|2275.8|2271.5|2269.2|532
1670436600000|2022-12-07 18:10:00|2276.6|2274.6|2273.6|2271.6|2276.6|2274.6|2272.7|2270.7|363
1670436900000|2022-12-07 18:15:00|2273.8|2271.8|2276.1|2274.1|2276.3|2274.3|2273.1|2271.1|414
1670437200000|2022-12-07 18:20:00|2276.2|2274.2|2277.1|2275.1|2277.7|2275.7|2273|2271|478
1670437500000|2022-12-07 18:25:00|2277|2275|2275.7|2273.7|2277.2|2275.2|2273.8|2271.8|462
1670437800000|2022-12-07 18:30:00|2275.6|2273.6|2277.5|2275.5|2278.1|2276.1|2275.2|2273.2|410
1670438100000|2022-12-07 18:35:00|2277.9|2275.9|2279.5|2277.5|2280.2|2278.2|2277.5|2275.5|351
1670438400000|2022-12-07 18:40:00|2279.4|2277.4|2279.9|2277.9|2281.9|2279.5|2279.3|2276.9|344
1670438700000|2022-12-07 18:45:00|2280|2278|2282|2280|2283.2|2280.9|2279.5|2277|437
1670439000000|2022-12-07 18:50:00|2282.5|2279.5|2278.7|2275.7|2282.7|2280.5|2278|2275.4|430
1670439300000|2022-12-07 18:55:00|2278.6|2275.6|2276.9|2273.9|2279|2276.2|2276.2|2273.8|305
1670439600000|2022-12-07 19:00:00|2276.8|2273.8|2272.6|2269.6|2277.3|2274.7|2271.7|2269.2|365
1670439900000|2022-12-07 19:05:00|2272.8|2269.8|2273.2|2271.2|2274.7|2272.5|2271.9|2269.3|339
1670440200000|2022-12-07 19:10:00|2273.3|2271.3|2275.5|2273.5|2276.1|2273.6|2272.3|2270.1|341
1670440500000|2022-12-07 19:15:00|2276|2273|2273.5|2271.5|2277.2|2275|2273.5|2271|299
1670440800000|2022-12-07 19:20:00|2273.3|2271.3|2272.8|2270.8|2273.8|2271.5|2270.5|2268.5|311
1670441100000|2022-12-07 19:25:00|2272.7|2270.7|2274|2272|2274.9|2272.9|2272.5|2270|327
1670441400000|2022-12-07 19:30:00|2274.1|2272.1|2276.2|2274.2|2276.5|2274.5|2273.2|2270.7|329
1670441700000|2022-12-07 19:35:00|2276.3|2274.3|2276.6|2274.6|2278.4|2275.9|2275.6|2273.6|277
1670442000000|2022-12-07 19:40:00|2276.7|2274.7|2278.3|2276.3|2278.9|2276.7|2276.5|2274.5|336
1670442300000|2022-12-07 19:45:00|2278.2|2276.2|2278|2276|2278.8|2276.3|2277|2274.6|276
1670442600000|2022-12-07 19:50:00|2277.9|2275.9|2277.9|2275.9|2279.5|2277.1|2277.4|2275.2|230
1670442900000|2022-12-07 19:55:00|2278.1|2276.1|2279.3|2277.3|2279.5|2277.3|2277.2|2275.1|310
1670443200000|2022-12-07 20:00:00|2279.4|2277.4|2279.1|2277.1|2280.6|2278.2|2278.1|2275.5|299
1670443500000|2022-12-07 20:05:00|2279.2|2277.2|2276.4|2274.4|2279.7|2277.2|2275.9|2273.9|239
1670443800000|2022-12-07 20:10:00|2276.5|2274.5|2276.6|2274.6|2277.9|2275.9|2275.7|2273.6|219
1670444100000|2022-12-07 20:15:00|2276.7|2274.7|2274.8|2272.8|2277.5|2275.5|2274|2271.4|290
1670444400000|2022-12-07 20:20:00|2274.6|2272.6|2273.5|2271.5|2275.1|2273|2271.5|2269.1|334
1670444700000|2022-12-07 20:25:00|2273.4|2271.4|2274.6|2272.6|2276.1|2273.8|2273|2270.7|297
1670445000000|2022-12-07 20:30:00|2274.5|2272.5|2274.9|2271.9|2276.2|2273.9|2273.9|2271.5|272
1670445300000|2022-12-07 20:35:00|2274.4|2272.4|2274.5|2272.5|2275.3|2272.9|2273.4|2270.9|270
1670445600000|2022-12-07 20:40:00|2275.1|2272.1|2275.2|2273.2|2275.9|2273.7|2274.3|2271.7|307
1670445900000|2022-12-07 20:45:00|2275.1|2273.1|2274.4|2272.4|2275.8|2273.8|2273.8|2271.4|293
1670446200000|2022-12-07 20:50:00|2274.3|2272.3|2273.7|2271.7|2274.5|2272.4|2273.2|2270.9|261
1670446500000|2022-12-07 20:55:00|2273.8|2271.8|2273.5|2271.5|2274.5|2272.2|2273|2270.6|227
1670446800000|2022-12-07 21:00:00|2273.4|2271.4|2273.9|2271.9|2275.3|2273.3|2273.4|2271.3|115
1670447100000|2022-12-07 21:05:00|2274|2272|2272.9|2270.9|2274.7|2272.7|2272.6|2270.2|77
1670447400000|2022-12-07 21:10:00|2272.8|2270.8|2273.2|2271.2|2274.1|2272|2272.7|2270.7|73
1670447700000|2022-12-07 21:15:00|2273.3|2271.3|2272.3|2270.3|2273.4|2271.4|2272|2269.5|75
1670448000000|2022-12-07 21:20:00|2272.4|2270.4|2272.7|2270.7|2273.3|2270.9|2272.4|2269.9|53
1670448300000|2022-12-07 21:25:00|2272.8|2270.8|2273.3|2270.3|2273.3|2271.1|2272.1|2269.8|71
1670448600000|2022-12-07 21:30:00|2273.2|2270.2|2273.3|2271.3|2273.7|2271.5|2272|2269.5|73
1670448900000|2022-12-07 21:35:00|2273|2271|2273.1|2271.1|2273.4|2271.4|2273|2271|45
1670449200000|2022-12-07 21:40:00|2273.2|2271.2|2274.3|2271.3|2274.8|2272.4|2273.2|2271.2|80
1670449500000|2022-12-07 21:45:00|2274.2|2271.2|2274.2|2271.2|2274.7|2271.9|2273.6|2271|71
1670449800000|2022-12-07 21:50:00|2273.8|2271.8|2274.7|2271.7|2275.5|2272.5|2273.6|2270.8|81
1670450100000|2022-12-07 21:55:00|2274.4|2271.4|2274.3|2271.3|2275.2|2272.2|2273.5|2269.2|129
1670454000000|2022-12-07 23:00:00|2275.4|2272.4|2273.2|2270.2|2277.6|2272.5|2273.2|2268.8|115
1670454300000|2022-12-07 23:05:00|2273.1|2270.1|2272.7|2269.7|2273.9|2270.9|2272.2|2269.6|89
1670454600000|2022-12-07 23:10:00|2272.8|2269.8|2274|2271|2274.2|2271.2|2272.7|2269.7|98
1670454900000|2022-12-07 23:15:00|2274.1|2271.1|2273.1|2270.1|2274.3|2271.7|2272.6|2270|70
1670455200000|2022-12-07 23:20:00|2273|2270|2273.7|2271.7|2274.3|2271.8|2272.6|2270|85
1670455500000|2022-12-07 23:25:00|2274.1|2271.1|2273.9|2270.9|2274.3|2271.8|2273.6|2270.6|65
1670455800000|2022-12-07 23:30:00|2274|2271|2273.5|2270.5|2274.6|2271.6|2273.3|2270.3|101
1670456100000|2022-12-07 23:35:00|2273.4|2270.4|2272.7|2269.7|2273.9|2270.9|2272.3|2269.4|76
1670456400000|2022-12-07 23:40:00|2272.8|2269.8|2273.3|2270.3|2273.8|2270.8|2272.6|2269.6|78
1670456700000|2022-12-07 23:45:00|2273.4|2270.4|2274.9|2271.9|2275.3|2272.8|2272.8|2270.2|71
1670457000000|2022-12-07 23:50:00|2274.8|2271.8|2274.3|2271.3|2275.4|2272.8|2273.8|2271|67
1670457300000|2022-12-07 23:55:00|2274.4|2271.4|2273.8|2270.8|2274.6|2271.8|2273.5|2270.5|82
1670457600000|2022-12-08 00:00:00|2273.9|2270.9|2272.5|2269.5|2274|2271.3|2271.8|2269.2|265
1670457900000|2022-12-08 00:05:00|2272.6|2269.6|2272.3|2269.3|2273|2270.3|2271.8|2268.9|195
1670458200000|2022-12-08 00:10:00|2272.5|2269.5|2270.7|2267.7|2272.8|2269.9|2270.7|2267.7|129
1670458500000|2022-12-08 00:15:00|2270.8|2267.8|2267.7|2264.7|2271.2|2268.8|2267.2|2264.5|167
1670458800000|2022-12-08 00:20:00|2267.6|2264.6|2267.6|2264.6|2268.2|2265.4|2267.2|2264.3|116
1670459100000|2022-12-08 00:25:00|2268|2265|2266.2|2263.2|2268.1|2265.4|2265.1|2262.6|155
1670459400000|2022-12-08 00:30:00|2265.8|2262.8|2266|2263|2266.5|2264|2265.3|2262.5|231
1670459700000|2022-12-08 00:35:00|2266.1|2263.1|2266.5|2264.5|2267.2|2264.8|2265.5|2262.6|141
1670460000000|2022-12-08 00:40:00|2267.6|2264.6|2267.1|2264.1|2268.3|2265.5|2266|2263.7|154
1670460300000|2022-12-08 00:45:00|2267.2|2264.2|2264.6|2262.6|2267.3|2264.7|2264.5|2262.1|133
1670460600000|2022-12-08 00:50:00|2264.7|2262.7|2266.5|2263.5|2266.6|2263.7|2264.7|2262|171
1670460900000|2022-12-08 00:55:00|2266|2264|2265.4|2262.4|2266.8|2264.1|2264.5|2262|132
1670461200000|2022-12-08 01:00:00|2265.2|2262.2|2261.9|2258.9|2265.3|2262.6|2261|2258.5|509
1670461500000|2022-12-08 01:05:00|2261.8|2258.8|2263.1|2260.1|2264.1|2261.2|2260.3|2258.3|406
1670461800000|2022-12-08 01:10:00|2263|2260|2264.1|2261.1|2265.3|2262.8|2262.7|2259.7|376
1670462100000|2022-12-08 01:15:00|2264.2|2261.2|2259.8|2256.8|2265.2|2262.2|2258.5|2255.5|556
1670462400000|2022-12-08 01:20:00|2260|2257|2259.3|2256.3|2261.4|2258.4|2258.8|2255.8|344
1670462700000|2022-12-08 01:25:00|2259.4|2256.4|2259.5|2256.5|2263.7|2260.7|2259.4|2256.4|273
1670463000000|2022-12-08 01:30:00|2259.4|2256.4|2257.2|2254.2|2261.1|2258.3|2257.1|2254.1|390
1670463300000|2022-12-08 01:35:00|2257.3|2254.3|2260.6|2257.6|2260.7|2257.8|2256.7|2254.2|366
1670463600000|2022-12-08 01:40:00|2260.7|2257.7|2258.6|2255.6|2260.9|2258.1|2257.8|2254.8|307
1670463900000|2022-12-08 01:45:00|2258.4|2255.4|2260.5|2257.5|2261.6|2259.3|2258.4|2255.4|263
1670464200000|2022-12-08 01:50:00|2260.6|2257.6|2256.9|2253.9|2260.7|2258|2256.3|2253.8|296
1670464500000|2022-12-08 01:55:00|2257|2254|2259.5|2256.5|2259.7|2257.1|2256.3|2253.6|303
1670464800000|2022-12-08 02:00:00|2259.6|2256.6|2259|2256|2259.7|2257|2255.9|2253.3|353
1670465100000|2022-12-08 02:05:00|2259.2|2256.2|2260.8|2257.8|2262|2259.1|2258.8|2255.8|405
1670465400000|2022-12-08 02:10:00|2260.9|2257.9|2261.6|2258.6|2263.4|2260.4|2260.2|2257.2|308
1670465700000|2022-12-08 02:15:00|2261.5|2258.5|2260.6|2258.6|2262.6|2260.2|2260.5|2257.8|256
1670466000000|2022-12-08 02:20:00|2260.5|2258.5|2260.2|2257.2|2261.9|2259.3|2259.7|2256.8|248
1670466300000|2022-12-08 02:25:00|2260.6|2257.6|2258.5|2255.5|2260.7|2257.7|2258.1|2255.4|192
1670466600000|2022-12-08 02:30:00|2258.2|2256.2|2260.6|2257.6|2262.6|2260.1|2258|2255|323
1670466900000|2022-12-08 02:35:00|2260.5|2257.5|2261.1|2258.1|2262.5|2259.5|2259.3|2256.3|255
1670467200000|2022-12-08 02:40:00|2261.4|2258.4|2262|2259|2262.5|2259.9|2260.8|2258|178
1670467500000|2022-12-08 02:45:00|2262.1|2259.1|2263.6|2260.6|2264.4|2261.5|2261.5|2258.7|327
1670467800000|2022-12-08 02:50:00|2263.8|2260.8|2262.3|2259.3|2263.9|2260.9|2261.8|2259.1|260
1670468100000|2022-12-08 02:55:00|2262.5|2259.5|2259.9|2256.9|2263.4|2260.4|2259.4|2256.5|295
1670468400000|2022-12-08 03:00:00|2260|2257|2259|2256|2260.2|2257.2|2258.1|2255.5|278
1670468700000|2022-12-08 03:05:00|2259.1|2256.1|2260.3|2257.3|2260.5|2257.9|2258.6|2255.9|224
1670469000000|2022-12-08 03:10:00|2260.2|2257.2|2262.7|2259.7|2262.8|2259.8|2260.2|2257.2|233
1670469300000|2022-12-08 03:15:00|2262.8|2259.8|2263.5|2260.5|2263.5|2260.5|2261.5|2258.5|308
1670469600000|2022-12-08 03:20:00|2263.6|2260.6|2264.4|2261.4|2265.2|2262.2|2263.5|2260.5|242
1670469900000|2022-12-08 03:25:00|2264.2|2261.2|2264.1|2261.1|2264.7|2261.7|2262.5|2259.6|206
1670470200000|2022-12-08 03:30:00|2264.5|2261.5|2264.5|2261.5|2264.8|2262.2|2263.1|2260.6|212
1670470500000|2022-12-08 03:35:00|2264.3|2261.3|2264.2|2261.2|2264.9|2261.9|2263.2|2260.7|193
1670470800000|2022-12-08 03:40:00|2264.1|2261.1|2264.7|2261.7|2264.7|2262|2263.1|2260.2|140
1670471100000|2022-12-08 03:45:00|2264.6|2261.6|2264.8|2261.8|2265.9|2262.9|2263.4|2260.8|142
1670471400000|2022-12-08 03:50:00|2264.9|2261.9|2265.2|2262.2|2265.4|2262.4|2263.8|2260.8|153
1670471700000|2022-12-08 03:55:00|2265.1|2262.1|2265.5|2262.5|2266.5|2263.5|2264.5|2262.1|150
1670472000000|2022-12-08 04:00:00|2265.4|2262.4|2264.6|2261.6|2265.7|2262.7|2263.5|2260.5|195
1670472300000|2022-12-08 04:05:00|2264.7|2261.7|2263.2|2260.2|2264.7|2261.7|2263.1|2260.1|141
1670472600000|2022-12-08 04:10:00|2263.1|2260.1|2262.9|2259.9|2263.5|2260.5|2262.2|2259.2|126
1670472900000|2022-12-08 04:15:00|2262.8|2259.8|2261.2|2258.2|2263.5|2260.5|2260.7|2257.7|213
1670473200000|2022-12-08 04:20:00|2261.3|2258.3|2261|2258|2263.2|2260.2|2260.7|2257.8|215
1670473500000|2022-12-08 04:25:00|2260.9|2257.9|2260.6|2257.6|2261.6|2258.6|2260|2257.4|195
1670473800000|2022-12-08 04:30:00|2260.8|2257.8|2260.6|2258.6|2261.5|2259|2259.9|2257.4|169
1670474100000|2022-12-08 04:35:00|2260.4|2258.4|2261.2|2259.2|2261.9|2259.6|2260.4|2258|128
1670474400000|2022-12-08 04:40:00|2261.1|2259.1|2262.1|2259.1|2262.5|2260|2261.1|2258.4|123
1670474700000|2022-12-08 04:45:00|2262|2259|2262.5|2259.5|2263.1|2260.1|2260.9|2258.3|183
1670475000000|2022-12-08 04:50:00|2262.6|2259.6|2263.1|2260.1|2263.4|2261.1|2261.9|2258.9|162
1670475300000|2022-12-08 04:55:00|2263.2|2260.2|2263.4|2260.4|2264.6|2262.1|2262.9|2259.9|163
1670475600000|2022-12-08 05:00:00|2263.5|2260.5|2263.4|2260.4|2264.4|2261.4|2262.1|2259.3|238
1670475900000|2022-12-08 05:05:00|2263.2|2260.2|2262.7|2259.7|2264.2|2261.6|2262.2|2259.5|167
1670476200000|2022-12-08 05:10:00|2262.9|2259.9|2262.7|2259.7|2263.6|2260.6|2261.8|2259.3|164
1670476500000|2022-12-08 05:15:00|2262.9|2259.9|2262.3|2259.3|2262.9|2260.6|2261.9|2259.1|195
1670476800000|2022-12-08 05:20:00|2262.5|2259.5|2260.7|2257.7|2262.6|2260|2259.6|2256.6|147
1670477100000|2022-12-08 05:25:00|2260.6|2257.6|2260.2|2257.2|2261.3|2258.6|2258.9|2255.9|167
1670477400000|2022-12-08 05:30:00|2260.6|2257.6|2263.2|2260.2|2263.9|2261.1|2260.5|2257.6|248
1670477700000|2022-12-08 05:35:00|2263.1|2260.1|2264|2261|2264.1|2261.1|2261.4|2258.4|223
1670478000000|2022-12-08 05:40:00|2264.1|2261.1|2262.6|2259.6|2265.1|2262.1|2262.3|2259.3|210
1670478300000|2022-12-08 05:45:00|2262.7|2259.7|2262.7|2259.7|2263.7|2260.7|2260.5|2257.5|228
1670478600000|2022-12-08 05:50:00|2262.9|2259.9|2265.1|2262.1|2266.3|2263.3|2262.1|2259.1|226
1670478900000|2022-12-08 05:55:00|2265.2|2262.2|2267.4|2264.4|2268.7|2265.7|2264.6|2261.6|246
1670479200000|2022-12-08 06:00:00|2267.2|2264.2|2265.6|2262.6|2267.2|2264.2|2264.5|2261.5|311
1670479500000|2022-12-08 06:05:00|2265.3|2262.3|2264.5|2261.5|2266.3|2263.3|2264.1|2261.1|214
1670479800000|2022-12-08 06:10:00|2264.1|2261.1|2268.1|2265.1|2269|2266|2263.9|2260.9|262
1670480100000|2022-12-08 06:15:00|2268.2|2265.2|2268.6|2265.6|2269.1|2266.1|2267|2264|310
1670480400000|2022-12-08 06:20:00|2268.7|2265.7|2268.2|2265.2|2269.1|2266.5|2266.6|2263.6|246
1670480700000|2022-12-08 06:25:00|2268.1|2265.1|2270.2|2267.2|2270.6|2267.6|2267.6|2264.6|258
1670481000000|2022-12-08 06:30:00|2270.4|2267.4|2269.6|2266.6|2270.6|2267.6|2268.3|2265.3|263
1670481300000|2022-12-08 06:35:00|2269.7|2266.7|2272.1|2269.1|2272.3|2269.3|2269.5|2266.5|270
1670481600000|2022-12-08 06:40:00|2271.6|2268.6|2274.7|2271.7|2275.6|2272.6|2271.1|2268.1|270
1670481900000|2022-12-08 06:45:00|2274.6|2271.6|2274.5|2271.5|2274.8|2272|2272.7|2270.1|241
1670482200000|2022-12-08 06:50:00|2274.4|2271.4|2276.5|2273.5|2276.6|2273.6|2273.4|2270.4|245
1670482500000|2022-12-08 06:55:00|2276.6|2273.6|2275|2272|2277.2|2274.2|2274.3|2271.3|223
1670482800000|2022-12-08 07:00:00|2274.9|2271.9|2272.9|2269.9|2277.1|2274.1|2272.2|2269.2|329
1670483100000|2022-12-08 07:05:00|2272.7|2269.7|2274.5|2271.5|2275.4|2272.4|2271.8|2268.8|281
1670483400000|2022-12-08 07:10:00|2274.4|2271.4|2274.4|2271.4|2275.5|2272.5|2273.9|2270.9|302
1670483700000|2022-12-08 07:15:00|2274.3|2271.3|2274.9|2271.9|2275.5|2273|2273.2|2270.6|325
1670484000000|2022-12-08 07:20:00|2274.8|2271.8|2276.9|2273.9|2277.9|2275.4|2274.7|2271.7|389
1670484300000|2022-12-08 07:25:00|2276.8|2273.8|2275.7|2272.7|2277.4|2275.3|2275.4|2272.7|305
1670484600000|2022-12-08 07:30:00|2275.8|2272.8|2276.5|2273.5|2277.6|2274.8|2274.2|2271.7|311
1670484900000|2022-12-08 07:35:00|2276.4|2273.4|2277|2274|2277.3|2275|2274.9|2272.4|320
1670485200000|2022-12-08 07:40:00|2276.9|2273.9|2276.3|2274.3|2277.8|2275.8|2275.9|2272.9|350
1670485500000|2022-12-08 07:45:00|2277|2274|2276.2|2273.2|2277.3|2274.9|2274.6|2272.1|304
1670485800000|2022-12-08 07:50:00|2276.1|2273.1|2276.8|2274.8|2279.6|2277.6|2275.2|2272.8|481
1670486100000|2022-12-08 07:55:00|2276.9|2274.9|2278.5|2276.5|2278.9|2276.9|2276.2|2274|315
1670486400000|2022-12-08 08:00:00|2278.4|2276.4|2277.2|2274.2|2278.8|2276.6|2273.9|2271.9|498
1670486700000|2022-12-08 08:05:00|2277|2274|2276.2|2274.2|2278.8|2276|2275.3|2272.9|415
1670487000000|2022-12-08 08:10:00|2276.3|2274.3|2275.4|2272.4|2277.5|2274.9|2273.9|2271.3|371
1670487300000|2022-12-08 08:15:00|2275.2|2272.2|2273.9|2271.9|2275.7|2273.2|2272.5|2270|367
1670487600000|2022-12-08 08:20:00|2274|2272|2272.9|2270.9|2274.1|2272|2271.8|2269.4|370
1670487900000|2022-12-08 08:25:00|2272.8|2270.8|2274.3|2272.3|2274.9|2272.5|2272.2|2269.9|344
1670488200000|2022-12-08 08:30:00|2274.4|2272.4|2276.1|2273.1|2277.1|2274.4|2273.3|2270.9|306
1670488500000|2022-12-08 08:35:00|2276.2|2273.2|2274.5|2272.5|2277.6|2275|2273.7|2271.2|313
1670488800000|2022-12-08 08:40:00|2274.3|2272.3|2273.7|2271.7|2275.3|2272.9|2273.5|2271.1|311
1670489100000|2022-12-08 08:45:00|2273.8|2271.8|2271.7|2268.7|2275.4|2272.9|2270.9|2268.3|354
1670489400000|2022-12-08 08:50:00|2271.6|2268.6|2271.4|2269.4|2272.9|2270.8|2270.6|2268.2|347
1670489700000|2022-12-08 08:55:00|2271.3|2269.3|2273.3|2271.3|2273.4|2271.4|2271|2268.8|320
1670490000000|2022-12-08 09:00:00|2273.4|2271.4|2272.3|2269.3|2274.5|2272.2|2271.6|2269.2|361
1670490300000|2022-12-08 09:05:00|2272.4|2269.4|2277.6|2274.6|2278.1|2275.5|2271.7|2269.3|357
1670490600000|2022-12-08 09:10:00|2277.7|2274.7|2279|2277|2279.5|2277.3|2275.4|2273.4|279
1670490900000|2022-12-08 09:15:00|2278.9|2276.9|2277.2|2275.2|2279.6|2277|2277.1|2274.8|257
1670491200000|2022-12-08 09:20:00|2277.1|2275.1|2275.8|2273.8|2277.4|2275.2|2275.5|2273.3|248
1670491500000|2022-12-08 09:25:00|2275.7|2273.7|2274.8|2272.8|2275.9|2273.8|2273.8|2271.4|318
1670491800000|2022-12-08 09:30:00|2274.7|2272.7|2272.8|2270.8|2275.9|2273.6|2272.3|2269.9|302
1670492100000|2022-12-08 09:35:00|2272.2|2270.2|2272.3|2270.3|2272.9|2270.8|2270.2|2267.9|400
1670492400000|2022-12-08 09:40:00|2272.4|2270.4|2272.9|2269.9|2273|2270.8|2270.4|2268.2|337
1670492700000|2022-12-08 09:45:00|2273|2270|2271.1|2269.1|2273.1|2270.7|2271|2268.6|259
1670493000000|2022-12-08 09:50:00|2271|2269|2272.1|2270.1|2272.2|2270.2|2270.4|2268.3|257
1670493300000|2022-12-08 09:55:00|2271.6|2269.6|2272.4|2270.4|2272.9|2270.9|2270.5|2268.2|224
1670493600000|2022-12-08 10:00:00|2272.6|2270.6|2271.6|2269.6|2272.9|2270.6|2271.1|2268.9|228
1670493900000|2022-12-08 10:05:00|2271.5|2269.5|2271.2|2269.2|2272.8|2270.4|2270.5|2267.9|271
1670494200000|2022-12-08 10:10:00|2271.1|2269.1|2271.2|2269.2|2272.1|2269.7|2270.1|2267.7|246
1670494500000|2022-12-08 10:15:00|2271.4|2269.4|2272.4|2270.4|2273.4|2270.9|2270.6|2268.2|268
1670494800000|2022-12-08 10:20:00|2272.6|2269.6|2271|2269|2273.4|2271.2|2271|2268.7|219
1670495100000|2022-12-08 10:25:00|2271.1|2269.1|2273.2|2271.2|2274.5|2272.1|2271.1|2268.8|337
1670495400000|2022-12-08 10:30:00|2273.1|2271.1|2273.3|2270.3|2273.8|2271.6|2271.5|2269.2|344
1670495700000|2022-12-08 10:35:00|2272.9|2270.9|2272.9|2269.9|2273.5|2271.1|2271.9|2269.5|267
1670496000000|2022-12-08 10:40:00|2273|2270|2270.6|2268.6|2273|2270.6|2270.4|2268.1|259
1670496300000|2022-12-08 10:45:00|2270.7|2268.7|2271.5|2269.5|2272.4|2270.1|2270.4|2268|194
1670496600000|2022-12-08 10:50:00|2271.2|2269.2|2272.1|2270.1|2272.3|2270.1|2270.1|2267.6|196
1670496900000|2022-12-08 10:55:00|2272.2|2270.2|2273.2|2271.2|2274|2271.7|2272.1|2269.6|237
1670497200000|2022-12-08 11:00:00|2273.1|2271.1|2273.1|2271.1|2274|2271.5|2271.7|2269.5|327
1670497500000|2022-12-08 11:05:00|2273|2271|2271.7|2269.7|2273.4|2271.1|2271.2|2268.7|251
1670497800000|2022-12-08 11:10:00|2271.5|2269.5|2272.2|2270.2|2272.7|2270.6|2270.8|2268.5|206
1670498100000|2022-12-08 11:15:00|2272.3|2270.3|2270.9|2268.9|2272.3|2270.3|2270.1|2268.1|220
1670498400000|2022-12-08 11:20:00|2270.4|2268.4|2272.5|2270.5|2272.6|2270.6|2269.5|2267|179
1670498700000|2022-12-08 11:25:00|2272.6|2270.6|2273.4|2271.4|2274.2|2272.1|2272.2|2270|189
1670499000000|2022-12-08 11:30:00|2273.5|2271.5|2276.2|2273.2|2276.7|2274|2273.4|2270.8|217
1670499300000|2022-12-08 11:35:00|2276.1|2273.1|2277.2|2274.2|2277.4|2274.9|2275.2|2272.8|235
1670499600000|2022-12-08 11:40:00|2276.7|2274.7|2275.6|2273.6|2277.7|2275.4|2275.6|2273.2|262
1670499900000|2022-12-08 11:45:00|2275.5|2273.5|2275.1|2272.1|2275.7|2273.5|2274.1|2271.8|286
1670500200000|2022-12-08 11:50:00|2275.2|2272.2|2274|2271|2275.7|2273.3|2272.7|2270.4|254
1670500500000|2022-12-08 11:55:00|2273.7|2270.7|2273.6|2271.6|2275.8|2273.3|2273|2270.7|332
1670500800000|2022-12-08 12:00:00|2273.8|2270.8|2275|2273|2275.6|2273.3|2271.2|2268.3|439
1670501100000|2022-12-08 12:05:00|2275.1|2273.1|2275.2|2273.2|2277.7|2275.3|2274|2271.9|447
1670501400000|2022-12-08 12:10:00|2275.3|2273.3|2276.5|2274.5|2278.5|2276.5|2275.1|2273.1|320
1670501700000|2022-12-08 12:15:00|2276.6|2274.6|2276.8|2274.8|2277.2|2275.2|2275.6|2273.5|247
1670502000000|2022-12-08 12:20:00|2276.9|2274.9|2277.3|2275.3|2277.9|2275.5|2275.3|2273.3|245
1670502300000|2022-12-08 12:25:00|2277.5|2275.5|2277.2|2275.2|2279.8|2277.4|2276.6|2274.5|347
1670502600000|2022-12-08 12:30:00|2277.4|2275.4|2277.8|2274.8|2277.9|2275.6|2274.6|2272.4|279
1670502900000|2022-12-08 12:35:00|2277.7|2274.7|2276.1|2274.1|2277.7|2275.1|2275.1|2272.6|264
1670503200000|2022-12-08 12:40:00|2276.2|2274.2|2273.8|2271.8|2277.1|2274.7|2273.6|2271.4|281
1670503500000|2022-12-08 12:45:00|2273.7|2271.7|2274.4|2272.4|2275.3|2273.2|2273.4|2271.2|307
1670503800000|2022-12-08 12:50:00|2274.7|2272.7|2274.2|2272.2|2275.9|2273.3|2273.6|2271.3|279
1670504100000|2022-12-08 12:55:00|2274.4|2272.4|2274.1|2271.1|2275.5|2273.3|2273.5|2270.9|285
1670504400000|2022-12-08 13:00:00|2274|2272.1|2274.1|2272.1|2275.5|2273|2272.6|2270.4|530
1670504700000|2022-12-08 13:05:00|2274.2|2272.2|2284.3|2282.3|2287.3|2284.9|2274.1|2272|721
1670505000000|2022-12-08 13:10:00|2284.4|2282.4|2283.6|2281.6|2287.1|2284.9|2282|2279.5|637
1670505300000|2022-12-08 13:15:00|2283.8|2281.8|2284.1|2281.1|2284.9|2282.4|2282.4|2279.8|475
1670505600000|2022-12-08 13:20:00|2284.2|2281.2|2286.3|2284.3|2290.3|2288.3|2284|2281|674
1670505900000|2022-12-08 13:25:00|2286.4|2284.4|2287.5|2284.5|2289.4|2286.8|2283.8|2281.8|559
1670506200000|2022-12-08 13:30:00|2286.9|2283.9|2296.7|2294.7|2297.3|2295.3|2284.6|2281.6|983
1670506500000|2022-12-08 13:35:00|2296.6|2294.6|2301.3|2298.3|2302.9|2300.6|2296.6|2294.6|959
1670506800000|2022-12-08 13:40:00|2301.2|2298.2|2293.8|2291.8|2302.8|2300.4|2292.9|2290.3|790
1670507100000|2022-12-08 13:45:00|2293.7|2291.7|2302.6|2300.6|2303.4|2300.8|2292.7|2290.3|690
1670507400000|2022-12-08 13:50:00|2302.5|2300.5|2301.2|2299.2|2305.2|2302.9|2300.7|2298.7|585
1670507700000|2022-12-08 13:55:00|2301.1|2299.1|2304.8|2302.8|2307.5|2305.5|2299.6|2297.3|676
1670508000000|2022-12-08 14:00:00|2305.4|2302.4|2306.9|2304.9|2309.8|2307.5|2304.8|2302.3|702
1670508300000|2022-12-08 14:05:00|2306.8|2304.8|2307.6|2304.6|2309.5|2307.3|2305.6|2303.3|594
1670508600000|2022-12-08 14:10:00|2307.5|2304.5|2303.4|2301.4|2307.9|2305.3|2302.7|2300|683
1670508900000|2022-12-08 14:15:00|2303.3|2301.3|2306.8|2303.8|2307.3|2304.8|2302.3|2299.8|605
1670509200000|2022-12-08 14:20:00|2306.7|2303.7|2314.3|2312.3|2314.3|2312.3|2306.1|2303.1|713
1670509500000|2022-12-08 14:25:00|2314.2|2312.2|2318.7|2316.7|2320.7|2318.6|2312.6|2310.6|758
1670509800000|2022-12-08 14:30:00|2318.6|2316.6|2312.2|2310.2|2323.2|2321|2309.2|2307.2|1056
1670510100000|2022-12-08 14:35:00|2312|2310|2303|2301|2312.9|2310.9|2301.2|2298.9|1007
1670510400000|2022-12-08 14:40:00|2303.3|2301.3|2300|2298|2306.2|2303.9|2297.4|2295.4|953
1670510700000|2022-12-08 14:45:00|2299.8|2297.8|2303.5|2301.5|2307.9|2305.9|2298.8|2296.8|883
1670511000000|2022-12-08 14:50:00|2303.4|2301.4|2317.8|2315.8|2320.7|2318.4|2303.3|2301.3|883
1670511300000|2022-12-08 14:55:00|2317.9|2315.9|2317.5|2315.5|2321.4|2319.2|2314.6|2312.3|772
1670511600000|2022-12-08 15:00:00|2317.6|2315.6|2314.1|2312.1|2318.9|2316.8|2312.6|2310.1|653
1670511900000|2022-12-08 15:05:00|2313.9|2311.9|2314.5|2312.5|2315.9|2313.5|2311.1|2309.1|677
1670512200000|2022-12-08 15:10:00|2314.6|2312.6|2315.5|2313.5|2317.7|2315.7|2313.4|2311|741
1670512500000|2022-12-08 15:15:00|2315.7|2313.7|2313.6|2311.6|2317.5|2315.5|2311.4|2309.2|683
1670512800000|2022-12-08 15:20:00|2313.8|2311.8|2315.1|2313.1|2316|2313.6|2310.2|2308.2|630
1670513100000|2022-12-08 15:25:00|2315|2313|2319.5|2317.5|2320.7|2318.5|2314.7|2312.1|621
1670513400000|2022-12-08 15:30:00|2319.7|2317.7|2317.9|2315.9|2320.1|2318|2316|2313.6|623
1670513700000|2022-12-08 15:35:00|2317.7|2315.7|2314.9|2312.9|2319|2317|2314.9|2312.9|390
1670514000000|2022-12-08 15:40:00|2315|2313|2312|2310|2315|2313|2311.4|2309.2|577
1670514300000|2022-12-08 15:45:00|2311.9|2309.9|2313.5|2311.5|2315.7|2313.6|2311.4|2309.4|581
1670514600000|2022-12-08 15:50:00|2313.3|2311.3|2312.1|2310.1|2314.2|2312|2308.9|2306.6|728
1670514900000|2022-12-08 15:55:00|2312.2|2310.2|2308.5|2306.5|2312.8|2310.8|2306.7|2304.4|627
1670515200000|2022-12-08 16:00:00|2308.6|2306.6|2310.5|2307.5|2312.3|2310.2|2308.4|2306.2|603
1670515500000|2022-12-08 16:05:00|2310.4|2307.4|2305.9|2303.9|2312|2309.6|2305.4|2303.1|493
1670515800000|2022-12-08 16:10:00|2305.8|2303.8|2303.2|2301.2|2307.4|2305.4|2302|2299.7|622
1670516100000|2022-12-08 16:15:00|2303.1|2301.1|2302.8|2300.8|2305.1|2302.9|2302|2299.7|504
1670516400000|2022-12-08 16:20:00|2302.7|2300.7|2303.3|2301.3|2305.2|2303.1|2302.3|2299.7|560
1670516700000|2022-12-08 16:25:00|2303.2|2301.2|2304.6|2301.6|2305.2|2302.9|2302.1|2299.9|469
1670517000000|2022-12-08 16:30:00|2304.7|2301.7|2306.1|2303.1|2306.2|2303.9|2302.7|2300.7|494
1670517300000|2022-12-08 16:35:00|2306|2303|2310.4|2308.4|2312.3|2310.3|2302.8|2300.6|600
1670517600000|2022-12-08 16:40:00|2310.5|2308.5|2310|2308|2310.9|2308.6|2307.7|2305.2|557
1670517900000|2022-12-08 16:45:00|2310.1|2308.1|2313|2311|2313.4|2311.1|2309.4|2307.3|443
1670518200000|2022-12-08 16:50:00|2312.9|2310.9|2310.6|2308.6|2313.4|2311.1|2309.8|2307.8|373
1670518500000|2022-12-08 16:55:00|2310.5|2308.5|2311.1|2309.1|2313.6|2311.6|2310.5|2308.5|396
1670518800000|2022-12-08 17:00:00|2311.2|2309.2|2308.5|2306.5|2312.1|2310.1|2308.2|2305.8|445
1670519100000|2022-12-08 17:05:00|2308.4|2306.4|2311.2|2309.2|2312.3|2310.3|2308.3|2306.3|426
1670519400000|2022-12-08 17:10:00|2311.5|2309.5|2311.1|2309.1|2312.8|2310.8|2310.4|2308.4|376
1670519700000|2022-12-08 17:15:00|2311.2|2309.2|2310.2|2308.2|2312.5|2310.5|2310.1|2308.1|317
1670520000000|2022-12-08 17:20:00|2310.1|2308.1|2307.8|2305.8|2310.2|2308.2|2307.6|2305.1|284
1670520300000|2022-12-08 17:25:00|2307.7|2305.7|2305.8|2303.8|2307.8|2305.8|2303.7|2301.6|362
1670520600000|2022-12-08 17:30:00|2305.9|2303.9|2305.3|2303.3|2306.8|2304.4|2305.2|2302.8|276
1670520900000|2022-12-08 17:35:00|2305.4|2303.4|2305.8|2303.8|2309|2307|2305.3|2302.9|261
1670521200000|2022-12-08 17:40:00|2306.2|2303.2|2306|2304|2306.9|2304.6|2305.4|2302.8|280
1670521500000|2022-12-08 17:45:00|2305.9|2303.9|2307.4|2305.4|2308.8|2306.6|2305.4|2303.1|356
1670521800000|2022-12-08 17:50:00|2307.5|2305.5|2306.6|2304.6|2310.3|2308.1|2306.5|2304.2|296
1670522100000|2022-12-08 17:55:00|2306.5|2304.5|2305|2303|2307.4|2305.1|2304.4|2302.2|352
1670522400000|2022-12-08 18:00:00|2304.6|2302.6|2305.1|2303.1|2307.3|2304.7|2304.1|2302.1|307
1670522700000|2022-12-08 18:05:00|2305.2|2303.2|2306.6|2304.6|2307.2|2305.2|2304.4|2302.1|303
1670523000000|2022-12-08 18:10:00|2306.5|2304.5|2307.1|2305.1|2308.1|2306.1|2305.6|2303.4|302
1670523300000|2022-12-08 18:15:00|2307.2|2305.2|2306.5|2304.5|2309.1|2306.6|2306.1|2303.7|345
1670523600000|2022-12-08 18:20:00|2306.6|2304.6|2305.6|2303.6|2307.5|2305.2|2304.3|2302.3|392
1670523900000|2022-12-08 18:25:00|2305.5|2303.5|2310.4|2307.4|2310.5|2308.2|2305.2|2303.2|312
1670524200000|2022-12-08 18:30:00|2309.9|2307.9|2311|2309|2313|2311|2309.9|2307.4|324
1670524500000|2022-12-08 18:35:00|2311.1|2309.1|2314.6|2312.6|2316.5|2314.5|2311|2308.6|352
1670524800000|2022-12-08 18:40:00|2314.5|2312.5|2314.1|2312.1|2315.4|2313|2312.6|2310.2|366
1670525100000|2022-12-08 18:45:00|2314.2|2312.2|2311.6|2309.6|2314.6|2312.2|2311|2308.9|290
1670525400000|2022-12-08 18:50:00|2311.2|2309.2|2308.6|2305.6|2312.3|2309.9|2307.5|2305.2|278
1670525700000|2022-12-08 18:55:00|2308.1|2306.1|2308.1|2306.1|2310.4|2308.1|2308|2305.7|257
1670526000000|2022-12-08 19:00:00|2308|2306|2306.1|2304.1|2309.5|2307.1|2306|2304|311
1670526300000|2022-12-08 19:05:00|2306|2304|2304.8|2302.8|2307.4|2304.9|2303|2301|490
1670526600000|2022-12-08 19:10:00|2304.7|2302.7|2305.8|2303.8|2306.5|2304.2|2304.2|2301.8|359
1670526900000|2022-12-08 19:15:00|2305.7|2303.7|2307.2|2305.2|2309.5|2307.2|2305.4|2303|271
1670527200000|2022-12-08 19:20:00|2307.1|2305.1|2306.2|2304.2|2308.9|2306.7|2305.8|2303.8|229
1670527500000|2022-12-08 19:25:00|2306.1|2304.1|2306.1|2304.1|2307|2304.7|2304.1|2301.8|263
1670527800000|2022-12-08 19:30:00|2306|2304|2305.8|2303.8|2307|2304.5|2304|2301.8|357
1670528100000|2022-12-08 19:35:00|2305.7|2303.7|2307.5|2305.5|2307.9|2305.6|2305.7|2303.7|265
1670528400000|2022-12-08 19:40:00|2307.3|2305.3|2307.9|2305.9|2308.5|2306.4|2306.7|2304.4|204
1670528700000|2022-12-08 19:45:00|2308.4|2305.4|2308.3|2306.3|2309.1|2306.6|2307.6|2305.3|165
1670529000000|2022-12-08 19:50:00|2308.4|2306.4|2309.5|2307.5|2309.9|2307.6|2307.9|2305.5|224
1670529300000|2022-12-08 19:55:00|2309.4|2307.4|2308.5|2306.5|2310.7|2308.7|2308.2|2305.8|259
1670529600000|2022-12-08 20:00:00|2308.3|2306.3|2307.7|2305.7|2309|2306.6|2307.5|2305.3|255
1670529900000|2022-12-08 20:05:00|2307.6|2305.6|2307.9|2305.9|2308.6|2306.1|2307|2304.9|247
1670530200000|2022-12-08 20:10:00|2307.7|2305.7|2306.6|2304.6|2308.5|2306.1|2306.2|2304.2|180
1670530500000|2022-12-08 20:15:00|2306.7|2304.7|2307.4|2305.4|2308|2305.6|2306.1|2303.9|215
1670530800000|2022-12-08 20:20:00|2307.5|2305.5|2308.1|2306.1|2308.2|2306.2|2307.1|2304.7|196
1670531100000|2022-12-08 20:25:00|2308|2306|2307.1|2305.1|2308.2|2306.2|2307.1|2304.7|116
1670531400000|2022-12-08 20:30:00|2307.2|2305.2|2305.9|2303.9|2308|2305.7|2305.4|2303.1|231
1670531700000|2022-12-08 20:35:00|2305.8|2303.8|2305.6|2303.6|2306.3|2304.3|2305.2|2303|189
1670532000000|2022-12-08 20:40:00|2305.7|2303.7|2307.1|2305.1|2307.1|2305.1|2305.5|2303.3|141
1670532300000|2022-12-08 20:45:00|2306.9|2304.9|2306.7|2304.7|2307|2304.9|2306.1|2303.7|150
1670532600000|2022-12-08 20:50:00|2306.6|2304.6|2305.6|2303.6|2307|2304.7|2305|2303|226
1670532900000|2022-12-08 20:55:00|2305.5|2303.5|2305.8|2303.8|2307.3|2304.7|2305.3|2303.3|195
1670533200000|2022-12-08 21:00:00|2305.7|2303.7|2305.9|2303.9|2307.1|2304.6|2305.7|2303.4|101
1670533500000|2022-12-08 21:05:00|2306.3|2304.3|2306.3|2304.3|2307.1|2304.7|2305.8|2303.4|91
1670533800000|2022-12-08 21:10:00|2306.4|2304.4|2306.4|2304.4|2307|2304.6|2306.3|2303.9|36
1670534100000|2022-12-08 21:15:00|2306.3|2304.3|2306.6|2303.6|2307.1|2304.7|2305.9|2303.5|76
1670534400000|2022-12-08 21:20:00|2306|2304|2306.4|2304.4|2306.8|2304.7|2306|2303.6|38
1670534700000|2022-12-08 21:25:00|2306.5|2304.5|2308.7|2305.7|2308.7|2306|2306.3|2303.9|67
1670535000000|2022-12-08 21:30:00|2308.8|2305.8|2308.4|2306.4|2309|2306.4|2307.6|2305.1|78
1670535300000|2022-12-08 21:35:00|2308.3|2306.3|2308.8|2305.8|2309|2306.5|2308.1|2305.5|44
1670535600000|2022-12-08 21:40:00|2308.7|2305.7|2308.3|2305.3|2308.9|2306.5|2307.7|2305.3|84
1670535900000|2022-12-08 21:45:00|2308.2|2305.2|2308.8|2305.8|2309.3|2306.9|2308.1|2305.1|64
1670536200000|2022-12-08 21:50:00|2308.6|2305.6|2309.7|2306.7|2309.8|2307.3|2308.1|2305.1|63
1670536500000|2022-12-08 21:55:00|2309.4|2306.4|2308.3|2305.3|2309.5|2306.5|2308.2|2305.2|103
1670540400000|2022-12-08 23:00:00|2310.9|2307.9|2312.2|2309.2|2313.1|2310.2|2310.9|2306.7|107
1670540700000|2022-12-08 23:05:00|2312.1|2309.1|2311.9|2309.9|2312.7|2310.4|2311.7|2309.1|58
1670541000000|2022-12-08 23:10:00|2312|2310|2313.9|2310.9|2313.9|2310.9|2311.8|2309.3|80
1670541300000|2022-12-08 23:15:00|2313.8|2310.8|2312.4|2309.4|2313.8|2310.8|2312.2|2309.2|63
1670541600000|2022-12-08 23:20:00|2312.3|2309.3|2312.3|2309.3|2313.1|2310.1|2311.9|2308.9|67
1670541900000|2022-12-08 23:25:00|2312.4|2309.4|2311.6|2308.6|2312.4|2309.4|2311.3|2308.3|57
1670542200000|2022-12-08 23:30:00|2311.5|2308.5|2312.3|2309.3|2312.7|2309.7|2310.9|2307.9|60
1670542500000|2022-12-08 23:35:00|2312.4|2309.4|2312.3|2309.3|2312.9|2309.9|2312.1|2309.1|60
1670542800000|2022-12-08 23:40:00|2312.4|2309.4|2311.6|2309.6|2312.4|2310|2311.6|2309.2|48
1670543100000|2022-12-08 23:45:00|2312.1|2309.1|2311.7|2308.7|2312.5|2309.5|2311.5|2308.6|66
1670543400000|2022-12-08 23:50:00|2311.8|2308.8|2311.9|2308.9|2312.1|2309.1|2310.6|2307.6|68
1670543700000|2022-12-08 23:55:00|2311.8|2308.8|2311.6|2308.6|2312.3|2309.3|2310.6|2307.6|92
1670544000000|2022-12-09 00:00:00|2311.4|2308.4|2311.6|2309.6|2312.2|2309.6|2310.5|2307.5|169
1670544300000|2022-12-09 00:05:00|2311.7|2309.7|2310.2|2307.2|2312.2|2309.7|2310.1|2307.1|85
1670544600000|2022-12-09 00:10:00|2310.1|2307.1|2309.8|2306.8|2310.9|2308|2309.6|2306.7|128
1670544900000|2022-12-09 00:15:00|2309.7|2306.7|2309.7|2306.7|2310.3|2307.5|2309.3|2306.6|119
1670545200000|2022-12-09 00:20:00|2309.8|2306.8|2310.6|2307.6|2310.9|2307.9|2309.6|2306.6|106
1670545500000|2022-12-09 00:25:00|2310.4|2307.4|2309.8|2306.8|2310.5|2307.5|2309.1|2306.1|108
1670545800000|2022-12-09 00:30:00|2310|2307|2309.7|2306.7|2310.5|2308|2309.7|2306.7|71
1670546100000|2022-12-09 00:35:00|2309.5|2306.5|2309.6|2306.6|2310.1|2307.2|2309.1|2306.5|66
1670546400000|2022-12-09 00:40:00|2309.7|2306.7|2308.7|2305.7|2309.7|2306.7|2308|2305|87
1670546700000|2022-12-09 00:45:00|2308.6|2305.6|2307.8|2304.8|2308.8|2306.1|2307.8|2304.8|92
1670547000000|2022-12-09 00:50:00|2308.1|2305.1|2308.2|2305.2|2308.7|2305.7|2307.9|2304.9|107
1670547300000|2022-12-09 00:55:00|2308.3|2305.3|2311.2|2308.2|2311.3|2308.3|2307.5|2305|128
1670547600000|2022-12-09 01:00:00|2311.3|2308.3|2312.5|2309.5|2312.8|2309.8|2309.3|2306.3|322
1670547900000|2022-12-09 01:05:00|2312.4|2309.4|2317|2314|2317.7|2314.7|2312.3|2309.3|426
1670548200000|2022-12-09 01:10:00|2317.2|2314.2|2319.7|2316.7|2319.9|2316.9|2315.7|2312.7|428
1670548500000|2022-12-09 01:15:00|2319.9|2316.9|2320.1|2317.1|2320.5|2317.5|2318.2|2315.2|427
1670548800000|2022-12-09 01:20:00|2319.7|2316.7|2321.1|2318.1|2321.6|2318.6|2319.1|2316.1|319
1670549100000|2022-12-09 01:25:00|2321.2|2318.2|2320.8|2317.8|2321.6|2318.6|2320.1|2317.1|242
1670549400000|2022-12-09 01:30:00|2320.9|2317.9|2323.2|2320.2|2325.4|2322.4|2320.9|2317.9|440
1670549700000|2022-12-09 01:35:00|2323.6|2320.6|2322.2|2319.2|2323.7|2320.7|2320.1|2317.1|343
1670550000000|2022-12-09 01:40:00|2322.1|2319.1|2323|2320|2324.2|2321.2|2321.8|2318.8|398
1670550300000|2022-12-09 01:45:00|2323.1|2320.1|2323.7|2320.7|2324.6|2321.8|2322|2319|307
1670550600000|2022-12-09 01:50:00|2323.5|2320.5|2322.5|2319.5|2323.9|2320.9|2320.9|2317.9|331
1670550900000|2022-12-09 01:55:00|2322.4|2319.4|2322.7|2319.7|2323.8|2320.8|2321.3|2318.3|214
1670551200000|2022-12-09 02:00:00|2322.8|2319.8|2322.1|2319.1|2324.1|2321.1|2321.7|2318.7|354
1670551500000|2022-12-09 02:05:00|2322|2319|2321|2318|2322.6|2319.6|2320.6|2317.6|292
1670551800000|2022-12-09 02:10:00|2320.9|2317.9|2318|2315|2321|2318|2316.9|2313.9|398
1670552100000|2022-12-09 02:15:00|2318.1|2315.1|2320.1|2317.1|2320.9|2317.9|2317.9|2314.9|262
1670552400000|2022-12-09 02:20:00|2320.2|2317.2|2318.3|2315.3|2320.3|2317.4|2317.6|2315|243
1670552700000|2022-12-09 02:25:00|2318.4|2315.4|2318.7|2315.7|2320.5|2317.5|2317.6|2314.6|215
1670553000000|2022-12-09 02:30:00|2318.6|2315.6|2319.3|2316.3|2320.5|2317.5|2317|2314.4|296
1670553300000|2022-12-09 02:35:00|2319.2|2316.2|2321.6|2319.6|2322.5|2319.9|2318.8|2315.8|291
1670553600000|2022-12-09 02:40:00|2321.9|2318.9|2321.9|2318.9|2322.4|2319.7|2320.3|2317.3|268
1670553900000|2022-12-09 02:45:00|2322.1|2319.1|2320.5|2318.5|2322.2|2319.7|2319.9|2317.9|267
1670554200000|2022-12-09 02:50:00|2320.6|2318.6|2323.4|2320.4|2323.4|2321.2|2320.5|2318.1|287
1670554500000|2022-12-09 02:55:00|2323.3|2320.3|2322.6|2319.6|2324.2|2321.2|2321.6|2319.1|360
1670554800000|2022-12-09 03:00:00|2322.7|2319.7|2327.4|2324.4|2327.7|2324.7|2321.9|2318.9|376
1670555100000|2022-12-09 03:05:00|2327.5|2324.5|2328.1|2325.1|2330.1|2327.1|2326.7|2323.7|366
1670555400000|2022-12-09 03:10:00|2328.4|2325.4|2326.1|2323.1|2328.5|2325.7|2325.3|2322.8|348
1670555700000|2022-12-09 03:15:00|2326.2|2323.2|2326.8|2323.8|2328.2|2325.2|2325.9|2322.9|311
1670556000000|2022-12-09 03:20:00|2327|2324|2329|2326|2330.2|2327.3|2326.1|2323.1|354
1670556300000|2022-12-09 03:25:00|2329.1|2326.1|2328.6|2325.6|2330|2327.2|2328.2|2325.3|251
1670556600000|2022-12-09 03:30:00|2328.8|2325.8|2328|2325|2329.1|2326.1|2327.2|2324.2|203
1670556900000|2022-12-09 03:35:00|2327.9|2324.9|2326.1|2323.1|2328.1|2325.1|2325.8|2322.8|176
1670557200000|2022-12-09 03:40:00|2326|2323|2327|2324|2327.5|2324.5|2325.5|2322.9|169
1670557500000|2022-12-09 03:45:00|2327.1|2324.1|2327.6|2324.6|2329|2326|2326.6|2324|171
1670557800000|2022-12-09 03:50:00|2327.7|2324.7|2329|2326|2329.2|2326.2|2327.3|2324.3|160
1670558100000|2022-12-09 03:55:00|2329.1|2326.1|2329.4|2326.4|2330.1|2327.1|2328.9|2325.9|123
1670558400000|2022-12-09 04:00:00|2329.5|2326.5|2328.9|2325.9|2330|2327|2328.2|2325.2|110
1670558700000|2022-12-09 04:05:00|2329.1|2326.1|2329.2|2326.2|2330.2|2327.2|2328.6|2325.6|191
1670559000000|2022-12-09 04:10:00|2329.5|2326.5|2328.9|2325.9|2330.2|2327.5|2328.9|2325.9|137
1670559300000|2022-12-09 04:15:00|2328.6|2325.6|2329.6|2326.6|2329.6|2327.1|2327.9|2324.9|138
1670559600000|2022-12-09 04:20:00|2329.4|2326.4|2332.5|2329.5|2333.1|2330.1|2329|2326.4|142
1670559900000|2022-12-09 04:25:00|2332.6|2329.6|2332.6|2329.6|2333.1|2330.1|2331.5|2329|155
1670560200000|2022-12-09 04:30:00|2332.5|2329.5|2332|2329|2332.7|2330.2|2331.8|2328.8|107
1670560500000|2022-12-09 04:35:00|2331.9|2328.9|2331.4|2328.4|2332.6|2329.6|2330.8|2328.1|180
1670560800000|2022-12-09 04:40:00|2331.3|2328.3|2332.5|2329.5|2332.6|2329.6|2331.1|2328.2|169
1670561100000|2022-12-09 04:45:00|2332.4|2329.4|2332.8|2329.8|2333.1|2330.1|2331.8|2328.8|129
1670561400000|2022-12-09 04:50:00|2332.9|2329.9|2332.1|2329.1|2333.1|2330.1|2331.6|2329|115
1670561700000|2022-12-09 04:55:00|2332|2329|2331.6|2328.6|2333|2330|2331.1|2328.1|143
1670562000000|2022-12-09 05:00:00|2331.5|2328.5|2328.1|2326.1|2331.6|2328.6|2328.1|2325.7|162
1670562300000|2022-12-09 05:05:00|2328.2|2326.2|2328.7|2326.7|2329.7|2326.8|2328|2325.3|143
1670562600000|2022-12-09 05:10:00|2328.8|2326.8|2329.7|2326.7|2330.6|2327.6|2328.6|2325.6|173
1670562900000|2022-12-09 05:15:00|2330|2327|2329.6|2326.6|2330.6|2327.6|2328.9|2326|218
1670563200000|2022-12-09 05:20:00|2329.7|2326.7|2329.7|2326.7|2331.1|2328.1|2329.4|2326.4|193
1670563500000|2022-12-09 05:25:00|2330.2|2327.2|2327.6|2324.6|2330.4|2327.4|2327.5|2324.5|166
1670563800000|2022-12-09 05:30:00|2327.7|2324.7|2332.7|2329.7|2333.7|2330.7|2327.6|2324.6|390
1670564100000|2022-12-09 05:35:00|2332.6|2329.6|2328|2325|2333.5|2330.8|2328|2325|265
1670564400000|2022-12-09 05:40:00|2328.1|2325.1|2328.8|2325.8|2329.7|2326.7|2328.1|2325.1|208
1670564700000|2022-12-09 05:45:00|2328.7|2325.7|2328.6|2325.6|2330.2|2327.2|2328.5|2325.5|211
1670565000000|2022-12-09 05:50:00|2328.7|2325.7|2326.8|2323.8|2328.7|2325.7|2326|2323|227
1670565300000|2022-12-09 05:55:00|2326.9|2323.9|2324.9|2321.9|2328.4|2325.4|2324|2321|280
1670565600000|2022-12-09 06:00:00|2324.7|2321.7|2324.2|2322.2|2324.8|2322.3|2322.4|2319.5|385
1670565900000|2022-12-09 06:05:00|2324.3|2322.3|2324.9|2321.9|2325.6|2323.2|2324.2|2321.4|252
1670566200000|2022-12-09 06:10:00|2325|2322|2323.2|2320.2|2326.1|2323.8|2323|2320.2|223
1670566500000|2022-12-09 06:15:00|2323.4|2320.4|2324.3|2321.3|2324.5|2321.5|2321.9|2319.5|206
1670566800000|2022-12-09 06:20:00|2324.2|2321.2|2320.6|2317.6|2324.7|2321.7|2320.3|2317.3|210
1670567100000|2022-12-09 06:25:00|2320.7|2317.7|2319.5|2316.5|2321.6|2319.2|2318.6|2316|211
1670567400000|2022-12-09 06:30:00|2319.6|2316.6|2319.7|2316.7|2319.8|2316.8|2317|2314.2|271
1670567700000|2022-12-09 06:35:00|2319.5|2316.5|2320.1|2317.1|2320.5|2317.9|2317.4|2314.4|238
1670568000000|2022-12-09 06:40:00|2320.2|2317.2|2317.9|2314.9|2320.2|2317.2|2317.2|2314.3|194
1670568300000|2022-12-09 06:45:00|2318|2315|2317.6|2314.6|2318.1|2315.4|2315.8|2312.9|191
1670568600000|2022-12-09 06:50:00|2317.7|2314.7|2318|2316|2318.2|2316.2|2316|2313.2|216
1670568900000|2022-12-09 06:55:00|2318.1|2316.1|2321.5|2318.5|2321.8|2319.3|2318|2316|248
1670569200000|2022-12-09 07:00:00|2321.4|2318.4|2319.7|2317.7|2322|2319.5|2318.4|2316.1|280
1670569500000|2022-12-09 07:05:00|2319.6|2317.6|2321.7|2319.7|2323.5|2320.9|2319.2|2316.7|292
1670569800000|2022-12-09 07:10:00|2321.8|2319.8|2319.8|2316.8|2322|2319.8|2319.3|2316.4|284
1670570100000|2022-12-09 07:15:00|2319.7|2316.7|2318.2|2316.2|2319.7|2317.3|2317.4|2314.9|229
1670570400000|2022-12-09 07:20:00|2318.1|2316.1|2312.2|2309.2|2318.2|2316.1|2311.2|2309.1|339
1670570700000|2022-12-09 07:25:00|2312.1|2309.1|2314.9|2311.9|2315.6|2313.1|2310.9|2308.9|319
1670571000000|2022-12-09 07:30:00|2314.5|2312.5|2315.6|2312.6|2316.3|2314|2313|2310.4|246
1670571300000|2022-12-09 07:35:00|2315.1|2313.1|2309|2306|2315.7|2313.2|2308.9|2305.9|263
1670571600000|2022-12-09 07:40:00|2309.1|2306.1|2310.5|2307.5|2311|2308.5|2308.2|2305.6|268
1670571900000|2022-12-09 07:45:00|2310.4|2307.4|2308.5|2306.5|2310.8|2308|2308.1|2305.5|268
1670572200000|2022-12-09 07:50:00|2308.4|2306.4|2308.4|2305.4|2309.3|2306.6|2307|2304.6|273
1670572500000|2022-12-09 07:55:00|2308.3|2305.3|2311.9|2308.9|2312.2|2309.5|2307.5|2305.1|322
1670572800000|2022-12-09 08:00:00|2311.8|2308.8|2309.6|2307.6|2312.1|2309.3|2306.3|2304.3|351
1670573100000|2022-12-09 08:05:00|2309.5|2307.5|2307|2305|2309.5|2307.5|2305.1|2303.1|338
1670573400000|2022-12-09 08:10:00|2307.1|2305.1|2306.5|2304.5|2309.1|2306.5|2306.5|2304.2|258
1670573700000|2022-12-09 08:15:00|2306.4|2304.4|2308.7|2306.7|2311.1|2309.1|2306.4|2304|297
1670574000000|2022-12-09 08:20:00|2308.8|2306.8|2307.9|2304.9|2309.4|2306.9|2306.8|2304|335
1670574300000|2022-12-09 08:25:00|2308|2305|2307.6|2305.6|2309.3|2307.1|2306.4|2304|295
1670574600000|2022-12-09 08:30:00|2307.5|2305.5|2307.6|2305.6|2308.6|2306.2|2305.6|2303|356
1670574900000|2022-12-09 08:35:00|2307.7|2305.7|2306.4|2304.4|2308|2305.8|2306|2303.6|282
1670575200000|2022-12-09 08:40:00|2306.6|2304.6|2305.3|2303.3|2307.4|2304.8|2304.7|2302.4|281
1670575500000|2022-12-09 08:45:00|2305.4|2303.4|2305.3|2302.3|2306.1|2304|2303.8|2301.7|294
1670575800000|2022-12-09 08:50:00|2305|2302|2304.6|2302.6|2305.7|2303.4|2303.7|2301.3|237
1670576100000|2022-12-09 08:55:00|2304.5|2302.5|2302.3|2300.3|2305|2302.9|2302.1|2299.6|284
1670576400000|2022-12-09 09:00:00|2302.2|2300.2|2304.5|2302.5|2305.1|2302.9|2299.2|2297.2|347
1670576700000|2022-12-09 09:05:00|2304.6|2302.6|2306.3|2304.3|2307.1|2304.5|2304|2301.2|211
1670577000000|2022-12-09 09:10:00|2306.2|2304.2|2306.8|2304.8|2307.9|2305.5|2304.7|2302.1|249
1670577300000|2022-12-09 09:15:00|2306.9|2304.9|2307.2|2305.2|2309.1|2306.6|2306.1|2304.1|213
1670577600000|2022-12-09 09:20:00|2307.6|2304.6|2306.6|2303.6|2307.6|2304.9|2305.1|2302.8|259
1670577900000|2022-12-09 09:25:00|2306.7|2303.7|2304.7|2302.7|2306.7|2303.8|2304.2|2301.8|340
1670578200000|2022-12-09 09:30:00|2304.6|2302.6|2299.2|2297.2|2305.4|2303.2|2299|2297|305
1670578500000|2022-12-09 09:35:00|2299|2297|2299.7|2297.7|2300.5|2298.3|2297.1|2295.1|267
1670578800000|2022-12-09 09:40:00|2299.8|2297.8|2298.3|2296.3|2301|2298.5|2298.2|2296.2|272
1670579100000|2022-12-09 09:45:00|2298.2|2296.2|2299.2|2297.2|2300.4|2298|2296.7|2294.7|238
1670579400000|2022-12-09 09:50:00|2299.5|2297.5|2302.4|2300.4|2303.6|2301.4|2299.4|2297.4|232
1670579700000|2022-12-09 09:55:00|2302.5|2300.5|2303|2301|2304.4|2302.2|2302.3|2299.7|198
1670580000000|2022-12-09 10:00:00|2303.1|2301.1|2306.1|2304.1|2306.4|2304.4|2302.5|2300.5|311
1670580300000|2022-12-09 10:05:00|2306.5|2303.5|2308|2305|2308.2|2305.9|2305.7|2303.4|235
1670580600000|2022-12-09 10:10:00|2307.8|2304.8|2307.8|2305.8|2310.3|2307.9|2307.4|2304.7|218
1670580900000|2022-12-09 10:15:00|2307.7|2305.7|2308.2|2305.2|2308.8|2306.4|2307.3|2305.1|173
1670581200000|2022-12-09 10:20:00|2308|2305|2307.1|2305.1|2308.3|2305.8|2306.8|2304.3|176
1670581500000|2022-12-09 10:25:00|2307.7|2304.7|2307.6|2305.6|2308.5|2306.2|2307|2304.7|166
1670581800000|2022-12-09 10:30:00|2307.7|2305.7|2307.6|2305.6|2308.2|2305.8|2306.5|2304.3|187
1670582100000|2022-12-09 10:35:00|2307.7|2305.7|2307.8|2305.8|2308.3|2305.9|2306.8|2304.4|160
1670582400000|2022-12-09 10:40:00|2307.7|2305.7|2307.3|2305.3|2308.9|2306.8|2307|2304.8|190
1670582700000|2022-12-09 10:45:00|2307.2|2305.2|2308.3|2306.3|2309.7|2306.9|2306.7|2304.5|219
1670583000000|2022-12-09 10:50:00|2308.2|2306.2|2309.6|2307.6|2310.2|2307.8|2308.2|2306.2|149
1670583300000|2022-12-09 10:55:00|2309.5|2307.5|2310.8|2308.8|2311.1|2308.9|2308.6|2306.6|254
1670583600000|2022-12-09 11:00:00|2310.7|2308.7|2312|2310|2313.6|2311.1|2310.2|2308.2|300
1670583900000|2022-12-09 11:05:00|2312.1|2310.1|2309.2|2307.2|2312.6|2310.2|2309.1|2306.7|243
1670584200000|2022-12-09 11:10:00|2309.1|2307.1|2308.1|2305.1|2309.3|2307.2|2307.4|2304.7|229
1670584500000|2022-12-09 11:15:00|2308.2|2305.2|2309.7|2306.7|2310.3|2307.3|2307.2|2304.7|161
1670584800000|2022-12-09 11:20:00|2309.6|2306.6|2310.5|2307.5|2311|2308.7|2308.7|2306.1|181
1670585100000|2022-12-09 11:25:00|2310.6|2307.6|2315.3|2312.3|2315.3|2312.9|2310.6|2307.6|239
1670585400000|2022-12-09 11:30:00|2315.2|2312.2|2315.4|2312.4|2315.7|2313.4|2313.4|2311.2|315
1670585700000|2022-12-09 11:35:00|2315.5|2312.5|2314.5|2311.5|2315.6|2312.9|2313.3|2311.3|246
1670586000000|2022-12-09 11:40:00|2314.4|2311.4|2314.2|2312.2|2315.8|2313.4|2313.5|2310.9|273
1670586300000|2022-12-09 11:45:00|2314.3|2312.3|2314.7|2312.7|2316|2313.5|2313.7|2311.1|219
1670586600000|2022-12-09 11:50:00|2314.6|2312.6|2314.9|2312.9|2315.8|2313.7|2314.3|2311.9|372
1670586900000|2022-12-09 11:55:00|2315|2313|2315.2|2312.2|2316|2313.8|2314.2|2312.1|389
1670587200000|2022-12-09 12:00:00|2315.7|2312.7|2310.1|2308.1|2315.7|2313.4|2309.7|2307.5|471
1670587500000|2022-12-09 12:05:00|2310.2|2308.2|2309.8|2306.8|2311|2308.6|2307.7|2305.2|417
1670587800000|2022-12-09 12:10:00|2309.7|2306.7|2309|2307|2311|2308.4|2308.7|2306.3|312
1670588100000|2022-12-09 12:15:00|2309.3|2307.3|2313.2|2311.2|2314.4|2311.4|2309.2|2307.2|215
1670588400000|2022-12-09 12:20:00|2313.1|2311.1|2314.6|2312.6|2315.8|2313.5|2312.8|2310.6|242
1670588700000|2022-12-09 12:25:00|2314.5|2312.5|2315.1|2313.1|2315.8|2313.6|2313.1|2310.5|151
1670589000000|2022-12-09 12:30:00|2315.2|2313.2|2314.8|2312.8|2315.9|2313.9|2313.6|2311.6|323
1670589300000|2022-12-09 12:35:00|2314.7|2312.7|2316.2|2313.2|2316.2|2313.2|2314.2|2311.2|231
1670589600000|2022-12-09 12:40:00|2316.3|2313.3|2312.7|2309.7|2316.3|2313.6|2311.9|2309.3|158
1670589900000|2022-12-09 12:45:00|2312.6|2309.6|2312.7|2309.7|2313.7|2311.1|2311.2|2308.9|173
1670590200000|2022-12-09 12:50:00|2312.9|2309.9|2312.6|2310.6|2313.9|2311|2312.1|2309.7|226
1670590500000|2022-12-09 12:55:00|2312.5|2310.5|2314.6|2312.6|2315.6|2313.1|2312.3|2309.6|230
1670590800000|2022-12-09 13:00:00|2314.5|2312.5|2319.2|2316.2|2319.2|2316.9|2314.5|2311.9|552
1670591100000|2022-12-09 13:05:00|2319.1|2316.1|2319.4|2316.4|2321.5|2319.5|2317.9|2315.5|458
1670591400000|2022-12-09 13:10:00|2319.3|2316.3|2315.9|2313.9|2321.3|2318.8|2315.4|2312.9|366
1670591700000|2022-12-09 13:15:00|2315.8|2313.8|2322.3|2320.3|2323.4|2320.7|2315.6|2313.4|475
1670592000000|2022-12-09 13:20:00|2322.2|2320.2|2331.8|2328.8|2336.9|2333.9|2322.2|2320.2|778
1670592300000|2022-12-09 13:25:00|2332|2329|2328|2325|2334.2|2331.2|2328|2325|592
1670592600000|2022-12-09 13:30:00|2328.3|2325.3|2326.1|2323.1|2334.4|2329.2|2307.2|2304.2|1565
1670592900000|2022-12-09 13:35:00|2326.3|2323.3|2321|2318|2328.5|2325.5|2315.7|2312.7|1413
1670593200000|2022-12-09 13:40:00|2321.1|2318.1|2314.9|2311.9|2325.2|2322.2|2313.7|2310.7|1172
1670593500000|2022-12-09 13:45:00|2314.8|2311.8|2322.4|2319.4|2327.5|2324.5|2311.5|2308.6|1138
1670593800000|2022-12-09 13:50:00|2322.6|2319.6|2320.3|2317.3|2327.2|2324.2|2319.4|2316.4|901
1670594100000|2022-12-09 13:55:00|2320.6|2317.6|2319.4|2317.4|2323.1|2320.1|2318.5|2315.8|766
1670594400000|2022-12-09 14:00:00|2319.3|2317.3|2322.7|2319.7|2323|2320.4|2319.3|2316.8|586
1670594700000|2022-12-09 14:05:00|2322.8|2319.8|2321.4|2319.4|2325.4|2322.8|2320.9|2317.9|609
1670595000000|2022-12-09 14:10:00|2321.5|2319.5|2318.5|2315.5|2323.3|2320.3|2316.9|2314.3|744
1670595300000|2022-12-09 14:15:00|2318.3|2315.3|2324.4|2322.4|2327.1|2324.1|2317.9|2314.9|559
1670595600000|2022-12-09 14:20:00|2324.6|2321.6|2329.3|2326.3|2329.9|2327.3|2323.4|2320.4|612
1670595900000|2022-12-09 14:25:00|2329.4|2326.4|2332.6|2330.6|2333.4|2330.6|2328.1|2325.3|639
1670596200000|2022-12-09 14:30:00|2332.5|2330.5|2336.9|2333.9|2336.9|2333.9|2329.4|2326.4|1027
1670596500000|2022-12-09 14:35:00|2337.2|2335.2|2339.1|2337.1|2343.8|2340.8|2337.2|2334.8|850
1670596800000|2022-12-09 14:40:00|2339.8|2336.8|2333.1|2330.1|2340.6|2338|2329.3|2326.3|809
1670597100000|2022-12-09 14:45:00|2333|2330|2328.2|2325.2|2335.2|2332.2|2326.4|2324.1|678
1670597400000|2022-12-09 14:50:00|2328.1|2325.1|2329.8|2326.8|2331.5|2328.5|2322.8|2319.8|709
1670597700000|2022-12-09 14:55:00|2329.7|2326.7|2329|2326|2330|2327|2326.9|2323.9|571
1670598000000|2022-12-09 15:00:00|2328.5|2325.5|2329.1|2326.1|2335.2|2332.2|2326.6|2323.6|1296
1670598300000|2022-12-09 15:05:00|2329|2326|2324.6|2321.6|2329.4|2326.4|2323.7|2320.7|941
1670598600000|2022-12-09 15:10:00|2324.7|2321.7|2315.7|2313.7|2325.3|2322.3|2312.9|2310.9|1005
1670598900000|2022-12-09 15:15:00|2316|2314|2316.9|2314.9|2321.3|2319.3|2315.6|2313.6|918
1670599200000|2022-12-09 15:20:00|2316.5|2314.5|2315.2|2313.2|2317.1|2315.1|2311.9|2309.6|1011
1670599500000|2022-12-09 15:25:00|2315.3|2313.3|2319.7|2317.7|2319.8|2317.8|2313|2311|831
1670599800000|2022-12-09 15:30:00|2319.8|2317.8|2323|2321|2325.1|2322.9|2318|2316|683
1670600100000|2022-12-09 15:35:00|2322.8|2320.8|2329.1|2327.1|2329.9|2327.9|2321.4|2319.3|667
1670600400000|2022-12-09 15:40:00|2329|2327|2330.6|2328.6|2332.1|2330.1|2329|2327|646
1670600700000|2022-12-09 15:45:00|2330.7|2328.7|2331|2329|2333|2330.6|2329.4|2327.3|613
1670601000000|2022-12-09 15:50:00|2331.1|2329.1|2331.5|2329.5|2332.9|2330.5|2329.8|2327.7|542
1670601300000|2022-12-09 15:55:00|2331.4|2329.4|2334.2|2332.2|2335.2|2332.8|2331.4|2329.4|491
1670601600000|2022-12-09 16:00:00|2334.3|2332.3|2339.4|2337.4|2339.5|2337.5|2334.2|2332|432
1670601900000|2022-12-09 16:05:00|2339.9|2337.9|2341.1|2339.1|2346.5|2344.3|2339|2337|620
1670602200000|2022-12-09 16:10:00|2341.2|2339.2|2348.5|2346.5|2350.3|2348.3|2341.1|2338.8|572
1670602500000|2022-12-09 16:15:00|2348.7|2346.7|2354.5|2351.5|2357|2354.6|2348.7|2346.7|642
1670602800000|2022-12-09 16:20:00|2354.8|2351.8|2360.2|2357.2|2363.3|2361.2|2354.8|2351.8|500
1670603100000|2022-12-09 16:25:00|2360.5|2357.5|2358.5|2355.5|2362.7|2360.5|2357.7|2355.2|534
1670603400000|2022-12-09 16:30:00|2358.6|2355.6|2364.5|2362.5|2366.7|2364.3|2358.1|2355.1|616
1670603700000|2022-12-09 16:35:00|2364.6|2362.6|2363.3|2360.3|2368.8|2365.9|2361.4|2358.4|553
1670604000000|2022-12-09 16:40:00|2363.4|2360.4|2368.8|2366.8|2369.7|2366.9|2363.3|2360.4|608
1670604300000|2022-12-09 16:45:00|2369.1|2366.1|2368.5|2365.5|2369.9|2367.2|2366.4|2363.4|556
1670604600000|2022-12-09 16:50:00|2368.4|2365.4|2366.7|2363.7|2369.3|2366.6|2365.7|2363.3|496
1670604900000|2022-12-09 16:55:00|2366.6|2363.6|2368.5|2365.5|2369.6|2367.2|2366|2363.1|451
1670605200000|2022-12-09 17:00:00|2368.4|2365.4|2362.9|2359.9|2369.3|2366.6|2359.7|2356.8|599
1670605500000|2022-12-09 17:05:00|2362.8|2359.8|2367.2|2364.2|2367.2|2364.3|2360.7|2357.9|400
1670605800000|2022-12-09 17:10:00|2367.3|2364.3|2366.5|2364.5|2368.7|2365.8|2363.9|2360.9|342
1670606100000|2022-12-09 17:15:00|2366|2364|2360.5|2357.5|2366.6|2364|2360.3|2357.3|339
1670606400000|2022-12-09 17:20:00|2360.4|2357.4|2354.1|2351.1|2360.7|2357.7|2351.8|2349.4|444
1670606700000|2022-12-09 17:25:00|2353.9|2350.9|2354.1|2351.1|2355.6|2352.8|2352.3|2349.8|484
1670607000000|2022-12-09 17:30:00|2354.2|2351.2|2356.3|2353.3|2357.8|2355.4|2353.8|2351|383
1670607300000|2022-12-09 17:35:00|2356.2|2353.2|2355.4|2353.4|2358.8|2356.3|2354.6|2352.4|367
1670607600000|2022-12-09 17:40:00|2355.5|2353.5|2352.5|2349.5|2357|2354.4|2350.5|2347.9|361
1670607900000|2022-12-09 17:45:00|2352.4|2350.5|2350.9|2348.9|2354.2|2351.7|2350.3|2347.7|360
1670608200000|2022-12-09 17:50:00|2351|2349|2352.4|2350.4|2354.5|2351.5|2350.8|2347.9|400
1670608500000|2022-12-09 17:55:00|2352.5|2350.5|2353.5|2350.5|2356.1|2353.5|2352.5|2350|339
1670608800000|2022-12-09 18:00:00|2353|2350|2354.2|2351.2|2354.7|2352.2|2352|2349|311
1670609100000|2022-12-09 18:05:00|2354.6|2351.6|2351.5|2349.5|2354.9|2352.3|2351.4|2348.4|285
1670609400000|2022-12-09 18:10:00|2351.6|2349.6|2351.2|2348.2|2352.1|2349.6|2348.9|2346.5|275
1670609700000|2022-12-09 18:15:00|2351.3|2348.3|2351.1|2348.1|2352|2349.6|2349.9|2347.3|269
1670610000000|2022-12-09 18:20:00|2351.2|2348.2|2351.5|2348.5|2352.2|2350.1|2350.1|2347.5|319
1670610300000|2022-12-09 18:25:00|2351.6|2348.6|2353.4|2350.4|2353.9|2350.9|2350.4|2347.4|418
1670610600000|2022-12-09 18:30:00|2353.5|2350.5|2352|2350|2354.9|2351.9|2352|2349.5|264
1670610900000|2022-12-09 18:35:00|2352.1|2350.1|2352.9|2350.9|2353.7|2351.1|2352|2349.5|225
1670611200000|2022-12-09 18:40:00|2353|2351|2354.2|2351.2|2354.6|2351.6|2352.9|2350.1|184
1670611500000|2022-12-09 18:45:00|2354.3|2351.3|2349.6|2346.6|2354.5|2351.5|2349.3|2346.5|284
1670611800000|2022-12-09 18:50:00|2349.8|2346.8|2351|2348|2352.3|2349.3|2349.5|2346.5|274
1670612100000|2022-12-09 18:55:00|2350.7|2347.7|2350.8|2348.8|2351.7|2348.8|2349.4|2346.7|253
1670612400000|2022-12-09 19:00:00|2350.7|2348.7|2350.9|2347.9|2351.8|2349.4|2350|2347.2|256
1670612700000|2022-12-09 19:05:00|2351|2348|2348.4|2345.4|2351|2348.6|2347.7|2345.2|296
1670613000000|2022-12-09 19:10:00|2348.2|2345.2|2348.3|2345.3|2348.6|2346.2|2346.9|2344.3|264
1670613300000|2022-12-09 19:15:00|2348.2|2345.2|2350.3|2347.3|2351.9|2349.2|2347.6|2345.1|218
1670613600000|2022-12-09 19:20:00|2350.4|2347.4|2350.2|2347.2|2350.5|2348|2349.3|2346.5|253
1670613900000|2022-12-09 19:25:00|2350.1|2347.1|2352.2|2350.2|2352.7|2350.4|2348.9|2345.9|220
1670614200000|2022-12-09 19:30:00|2352.1|2350.1|2358|2356|2358.6|2356.1|2352|2349.2|333
1670614500000|2022-12-09 19:35:00|2357.9|2355.9|2359|2356|2359.3|2356.7|2357.8|2355.2|207
1670614800000|2022-12-09 19:40:00|2359.1|2356.1|2355.4|2352.4|2359.1|2356.1|2354.9|2352.4|339
1670615100000|2022-12-09 19:45:00|2355.5|2352.5|2357.4|2354.4|2358|2355.4|2355.4|2352.4|293
1670615400000|2022-12-09 19:50:00|2357.6|2354.6|2355.4|2352.4|2358.1|2355.5|2354.9|2352.3|267
1670615700000|2022-12-09 19:55:00|2355.5|2352.5|2356.4|2353.4|2356.9|2354.5|2354.2|2351.8|294
1670616000000|2022-12-09 20:00:00|2356.5|2353.5|2353.5|2350.5|2356.5|2353.5|2352.9|2350.3|303
1670616300000|2022-12-09 20:05:00|2353.4|2350.4|2351.6|2348.6|2354.4|2352|2351.5|2348.5|247
1670616600000|2022-12-09 20:10:00|2351.7|2348.7|2351.7|2348.7|2352.6|2350|2350.9|2348.2|225
1670616900000|2022-12-09 20:15:00|2351.6|2348.6|2351.5|2348.5|2352.7|2349.8|2351.2|2348.5|210
1670617200000|2022-12-09 20:20:00|2351.4|2348.4|2352.1|2349.1|2353|2350.6|2351.2|2348.4|132
1670617500000|2022-12-09 20:25:00|2352|2349|2352.1|2349.1|2353|2350.5|2351.6|2348.9|185
1670617800000|2022-12-09 20:30:00|2352.2|2349.2|2352.2|2349.2|2352.7|2350.2|2351.2|2348.6|155
1670618100000|2022-12-09 20:35:00|2352|2349|2349.2|2346.2|2352.3|2349.8|2349.1|2346.1|128
1670618400000|2022-12-09 20:40:00|2349.1|2346.1|2347.6|2344.6|2349.3|2346.3|2346.6|2343.8|237
1670618700000|2022-12-09 20:45:00|2347.5|2344.5|2346|2343|2347.8|2345.2|2345.7|2343|262
1670619000000|2022-12-09 20:50:00|2345.8|2342.8|2344.5|2341.5|2346.2|2343.2|2343|2340.3|301
1670619300000|2022-12-09 20:55:00|2344.4|2341.4|2343.6|2340.6|2345|2342|2342.8|2340|302
1670619600000|2022-12-09 21:00:00|2343.7|2340.7|2345.4|2342.4|2345.5|2342.5|2343.5|2340.5|180
1670619900000|2022-12-09 21:05:00|2345.5|2342.5|2345.8|2342.8|2346.8|2343.8|2345.4|2342.4|151
1670620200000|2022-12-09 21:10:00|2345.9|2342.9|2346.1|2343.1|2346.5|2343.5|2345.3|2342.3|187
1670620500000|2022-12-09 21:15:00|2346|2343|2344.4|2341.4|2346|2343|2344.4|2341.4|174
1670620800000|2022-12-09 21:20:00|2344.5|2341.5|2345.6|2342.6|2345.6|2343.1|2344.3|2341.3|109
1670621100000|2022-12-09 21:25:00|2345.5|2342.5|2346.6|2343.6|2347.1|2344.1|2344.7|2341.8|171
1670621400000|2022-12-09 21:30:00|2346.5|2343.5|2347.4|2344.4|2348.1|2345.5|2345.9|2342.9|185
1670621700000|2022-12-09 21:35:00|2347.2|2344.2|2349|2346|2350|2347|2347.2|2344.2|142
1670622000000|2022-12-09 21:40:00|2348.7|2345.7|2349.9|2346.9|2350.5|2347.5|2348.6|2345.6|113
1670622300000|2022-12-09 21:45:00|2349.8|2346.8|2349.1|2346.1|2350.5|2347.5|2348.6|2345.6|120
1670622600000|2022-12-09 21:50:00|2349.4|2346.4|2349.8|2346.8|2352.2|2347.6|2349|2344.6|111
1670622900000|2022-12-09 21:55:00|2349.6|2346.6|2349.3|2346.3|2353.7|2347|2348.3|2342.8|152
1670799600000|2022-12-11 23:00:00|2345.3|2342.3|2341.8|2338.8|2349.6|2343.5|2341.4|2338.4|189
1670799900000|2022-12-11 23:05:00|2341.7|2338.7|2342.7|2339.7|2343.2|2340.2|2340.6|2337.6|224
1670800200000|2022-12-11 23:10:00|2342.8|2339.8|2343.4|2340.4|2344.9|2341.9|2342.3|2339.3|194
1670800500000|2022-12-11 23:15:00|2343.6|2340.6|2342.7|2339.7|2344.6|2341.6|2342.4|2339.4|175
1670800800000|2022-12-11 23:20:00|2342.6|2339.6|2340.7|2337.7|2343.2|2340.2|2340.6|2337.6|193
1670801100000|2022-12-11 23:25:00|2340.6|2337.6|2340.3|2337.3|2341.3|2338.3|2339.6|2336.6|210
1670801400000|2022-12-11 23:30:00|2340.1|2337.1|2339|2336|2340.8|2337.8|2338.7|2335.7|147
1670801700000|2022-12-11 23:35:00|2339.2|2336.2|2340|2337|2340|2337.2|2338.2|2335.5|221
1670802000000|2022-12-11 23:40:00|2339.8|2336.8|2339.1|2336.1|2340.3|2337.3|2338.2|2335.6|188
1670802300000|2022-12-11 23:45:00|2339.2|2336.2|2338.5|2335.5|2339.6|2336.6|2337.6|2335.2|197
1670802600000|2022-12-11 23:50:00|2338.6|2335.6|2337.2|2334.2|2338.8|2336.3|2336.7|2334.1|179
1670802900000|2022-12-11 23:55:00|2337.5|2334.5|2338.1|2335.1|2338.3|2335.3|2336.3|2333.7|178
1670803200000|2022-12-12 00:00:00|2337.9|2334.9|2335|2332|2338|2335|2334.5|2331.5|223
1670803500000|2022-12-12 00:05:00|2335.1|2332.1|2332.9|2330.9|2335.1|2332.3|2332.7|2330.3|258
1670803800000|2022-12-12 00:10:00|2332.6|2330.6|2333|2330|2334|2331.5|2331.9|2329.4|225
1670804100000|2022-12-12 00:15:00|2332.7|2329.7|2333.1|2330.1|2333.8|2331.2|2331.8|2328.8|214
1670804400000|2022-12-12 00:20:00|2333.2|2330.2|2332.6|2330.6|2333.7|2330.9|2331.9|2329.6|183
1670804700000|2022-12-12 00:25:00|2332.5|2330.5|2332.6|2329.6|2333.5|2330.7|2331.9|2329|135
1670805000000|2022-12-12 00:30:00|2332.5|2329.5|2333.2|2330.2|2333.8|2330.8|2331.5|2328.7|123
1670805300000|2022-12-12 00:35:00|2333.3|2330.3|2328.9|2325.9|2333.4|2330.4|2328.7|2325.7|214
1670805600000|2022-12-12 00:40:00|2329|2326|2329.2|2326.2|2330.2|2327.2|2328.5|2325.6|207
1670805900000|2022-12-12 00:45:00|2329.1|2326.1|2329.1|2326.1|2330.2|2327.2|2327.9|2324.9|195
1670806200000|2022-12-12 00:50:00|2329|2326|2331.9|2328.9|2332.8|2329.8|2328.3|2325.3|303
1670806500000|2022-12-12 00:55:00|2331.8|2328.8|2335.1|2332.1|2335.5|2333|2331.2|2328.3|266
1670806800000|2022-12-12 01:00:00|2335|2332|2333.4|2330.4|2337.7|2334.7|2329|2326.2|680
1670807100000|2022-12-12 01:05:00|2333.5|2330.5|2326.4|2323.4|2334.1|2331.1|2325.2|2322.2|496
1670807400000|2022-12-12 01:10:00|2326.3|2323.3|2326.8|2323.8|2329.2|2326.2|2326|2323|446
1670807700000|2022-12-12 01:15:00|2326.9|2323.9|2330.7|2327.7|2331.6|2328.6|2326.9|2323.9|363
1670808000000|2022-12-12 01:20:00|2330.6|2327.6|2331|2328|2332.7|2329.7|2329.5|2326.5|323
1670808300000|2022-12-12 01:25:00|2331.1|2328.1|2331.2|2328.2|2332.7|2330.1|2330|2327.5|305
1670808600000|2022-12-12 01:30:00|2330.9|2327.9|2334.7|2331.7|2334.7|2331.9|2330.1|2327.1|368
1670808900000|2022-12-12 01:35:00|2334.4|2331.4|2332.7|2329.7|2335.2|2332.2|2332.2|2329.2|374
1670809200000|2022-12-12 01:40:00|2332.6|2329.6|2330|2327|2333.9|2330.9|2329.2|2326.2|364
1670809500000|2022-12-12 01:45:00|2329.9|2326.9|2328.1|2325.1|2331.1|2328.1|2327.9|2325|391
1670809800000|2022-12-12 01:50:00|2328.2|2325.2|2329.2|2326.2|2329.4|2326.4|2326.4|2323.4|428
1670810100000|2022-12-12 01:55:00|2329.3|2326.3|2331|2328|2332|2329|2327.6|2325|319
1670810400000|2022-12-12 02:00:00|2330.9|2327.9|2331.6|2328.6|2331.8|2328.9|2329.4|2326.4|326
1670810700000|2022-12-12 02:05:00|2331.5|2328.5|2331.5|2328.5|2332.1|2329.3|2329.5|2326.5|348
1670811000000|2022-12-12 02:10:00|2331.6|2328.6|2330.4|2327.4|2332.1|2329.1|2329.6|2326.6|334
1670811300000|2022-12-12 02:15:00|2330.3|2327.3|2326.6|2323.6|2330.3|2327.3|2326.1|2323.1|385
1670811600000|2022-12-12 02:20:00|2326.5|2323.5|2324.8|2321.8|2326.5|2323.5|2323.5|2320.9|274
1670811900000|2022-12-12 02:25:00|2325.1|2322.1|2325.2|2322.2|2326.4|2323.4|2324.4|2321.4|230
1670812200000|2022-12-12 02:30:00|2325.3|2322.3|2327.5|2324.5|2328.6|2325.6|2325.2|2322.2|376
1670812500000|2022-12-12 02:35:00|2327.4|2324.4|2327.4|2324.4|2327.8|2325|2325.6|2322.7|385
1670812800000|2022-12-12 02:40:00|2327.2|2324.2|2330.4|2327.4|2331.3|2328.7|2326.8|2323.8|282
1670813100000|2022-12-12 02:45:00|2330.5|2327.5|2330.6|2327.6|2332.6|2329.6|2330.5|2327.5|278
1670813400000|2022-12-12 02:50:00|2330.4|2327.4|2329.3|2326.3|2330.8|2328.1|2328.8|2325.8|236
1670813700000|2022-12-12 02:55:00|2329.5|2326.5|2329.5|2326.5|2331.2|2328.2|2329|2326.2|262
1670814000000|2022-12-12 03:00:00|2329.4|2326.4|2329.4|2326.4|2330.3|2327.4|2328|2325|304
1670814300000|2022-12-12 03:05:00|2329.5|2326.5|2331.1|2328.1|2331.5|2328.9|2328.8|2325.8|229
1670814600000|2022-12-12 03:10:00|2330.9|2327.9|2329|2326|2331|2328|2328.7|2325.7|218
1670814900000|2022-12-12 03:15:00|2328.9|2325.9|2329.3|2326.3|2330.1|2327.1|2327.8|2324.8|217
1670815200000|2022-12-12 03:20:00|2329.4|2326.4|2329.5|2326.5|2331|2328|2329.2|2326.2|188
1670815500000|2022-12-12 03:25:00|2329.7|2326.7|2329.3|2326.3|2330.5|2327.9|2328.5|2325.5|253
1670815800000|2022-12-12 03:30:00|2329.4|2326.4|2329.9|2326.9|2331.3|2328.3|2329.2|2326.2|178
1670816100000|2022-12-12 03:35:00|2329.8|2326.8|2330|2327|2331.4|2328.4|2329.4|2326.4|173
1670816400000|2022-12-12 03:40:00|2330.1|2327.1|2330.9|2327.9|2331.2|2328.2|2329.3|2326.5|162
1670816700000|2022-12-12 03:45:00|2331|2328|2330.4|2327.4|2331.4|2328.4|2329.6|2326.9|149
1670817000000|2022-12-12 03:50:00|2330.3|2327.3|2330.4|2327.4|2331.2|2328.5|2329.8|2326.8|142
1670817300000|2022-12-12 03:55:00|2330.3|2327.3|2330.4|2327.4|2331.4|2328.4|2329.7|2326.7|179
1670817600000|2022-12-12 04:00:00|2330.3|2327.3|2330.9|2327.9|2331.3|2328.5|2329.3|2326.7|179
1670817900000|2022-12-12 04:05:00|2331.1|2328.1|2333.9|2330.9|2334.7|2331.8|2330.3|2327.7|241
1670818200000|2022-12-12 04:10:00|2334|2331|2333.4|2330.4|2334.2|2331.3|2332.2|2329.2|127
1670818500000|2022-12-12 04:15:00|2333.2|2330.2|2332.9|2329.9|2333.6|2330.6|2331.9|2328.9|123
1670818800000|2022-12-12 04:20:00|2332.8|2329.8|2331.4|2328.4|2333.3|2330.3|2330.8|2327.8|179
1670819100000|2022-12-12 04:25:00|2331.5|2328.5|2331.3|2328.3|2331.6|2328.6|2330|2327.2|117
1670819400000|2022-12-12 04:30:00|2330.9|2328.9|2331.7|2328.7|2333.4|2330.4|2330.9|2328|169
1670819700000|2022-12-12 04:35:00|2331.6|2328.6|2333.1|2330.1|2333.7|2330.7|2331.6|2328.6|135
1670820000000|2022-12-12 04:40:00|2333.2|2330.2|2332.6|2329.6|2334|2331.1|2332.2|2329.2|127
1670820300000|2022-12-12 04:45:00|2332.7|2329.7|2332.1|2329.1|2333.5|2330.5|2331.9|2328.9|122
1670820600000|2022-12-12 04:50:00|2332|2329|2331.8|2328.8|2332.7|2330.1|2331.7|2328.7|127
1670820900000|2022-12-12 04:55:00|2331.7|2328.7|2331.2|2328.2|2332.2|2329.2|2331|2328.1|98
1670821200000|2022-12-12 05:00:00|2331.1|2328.1|2331.7|2328.7|2331.7|2328.7|2330.1|2327.1|149
1670821500000|2022-12-12 05:05:00|2331.6|2328.6|2331.3|2328.3|2331.6|2328.6|2330|2327|132
1670821800000|2022-12-12 05:10:00|2331.4|2328.4|2327.4|2324.4|2331.7|2328.7|2326.9|2323.9|254
1670822100000|2022-12-12 05:15:00|2327.5|2324.5|2326.5|2323.5|2327.9|2324.9|2326|2323|153
1670822400000|2022-12-12 05:20:00|2326.8|2323.8|2326.9|2323.9|2327.4|2324.4|2326|2323|167
1670822700000|2022-12-12 05:25:00|2326.8|2323.8|2327.2|2324.2|2327.7|2325|2326.5|2323.5|149
1670823000000|2022-12-12 05:30:00|2327.7|2324.7|2329.2|2326.2|2330.6|2327.6|2327.4|2324.4|309
1670823300000|2022-12-12 05:35:00|2329.4|2326.4|2330.3|2327.3|2330.4|2327.4|2328.6|2325.6|233
1670823600000|2022-12-12 05:40:00|2330.1|2327.1|2331|2328|2333|2330|2329.5|2326.8|276
1670823900000|2022-12-12 05:45:00|2331.1|2328.1|2328.4|2325.4|2331.4|2328.4|2327.9|2324.9|224
1670824200000|2022-12-12 05:50:00|2328.3|2325.3|2328.4|2325.4|2328.5|2325.7|2326.9|2323.9|227
1670824500000|2022-12-12 05:55:00|2328.5|2325.5|2327.2|2324.2|2328.5|2325.5|2326.4|2323.6|226
1670824800000|2022-12-12 06:00:00|2327|2324|2326.9|2323.9|2327.9|2325.3|2325.9|2322.9|261
1670825100000|2022-12-12 06:05:00|2327|2324|2332.7|2330.7|2333.3|2330.8|2325.9|2323.3|292
1670825400000|2022-12-12 06:10:00|2332.6|2330.6|2331|2329|2333|2330.6|2330|2327.3|253
1670825700000|2022-12-12 06:15:00|2331.1|2329.1|2331.1|2329.1|2331.4|2329.1|2329.2|2326.8|289
1670826000000|2022-12-12 06:20:00|2331.6|2328.6|2328.3|2325.3|2332.7|2329.7|2328.1|2325.1|344
1670826300000|2022-12-12 06:25:00|2328.4|2325.4|2329.5|2326.5|2329.6|2326.6|2327.5|2324.5|253
1670826600000|2022-12-12 06:30:00|2329.4|2326.4|2329.8|2326.8|2331|2328.2|2328.8|2325.8|287
1670826900000|2022-12-12 06:35:00|2330|2327|2330.6|2327.6|2332.1|2329.1|2329.7|2326.7|269
1670827200000|2022-12-12 06:40:00|2330.5|2327.5|2333.1|2330.1|2333.3|2330.8|2330.4|2327.4|243
1670827500000|2022-12-12 06:45:00|2333.2|2330.2|2338.8|2335.8|2340.8|2338.5|2332.8|2329.8|411
1670827800000|2022-12-12 06:50:00|2338.7|2335.7|2339.1|2337.1|2340.1|2337.7|2336.5|2334.1|313
1670828100000|2022-12-12 06:55:00|2339.2|2337.2|2342.5|2339.5|2343.3|2340.3|2339.2|2336.5|397
1670828400000|2022-12-12 07:00:00|2342.6|2339.6|2344.1|2341.1|2344.8|2341.9|2340.8|2338.1|460
1670828700000|2022-12-12 07:05:00|2343.9|2340.9|2344.2|2341.2|2344.6|2341.9|2342.4|2339.4|372
1670829000000|2022-12-12 07:10:00|2344.1|2341.1|2343.9|2341.9|2346.4|2343.5|2343.4|2340.8|293
1670829300000|2022-12-12 07:15:00|2344.3|2342.3|2344.8|2342.8|2346.3|2343.9|2343.4|2340.9|318
1670829600000|2022-12-12 07:20:00|2344.9|2342.9|2343.2|2340.2|2345.3|2343.3|2341.7|2339.3|296
1670829900000|2022-12-12 07:25:00|2343.3|2340.3|2346.9|2344.9|2347.7|2345.3|2341.8|2339.2|407
1670830200000|2022-12-12 07:30:00|2346.8|2344.8|2345.1|2342.1|2348.2|2345.4|2344.8|2342.1|388
1670830500000|2022-12-12 07:35:00|2345.2|2342.2|2344.2|2342.2|2346.2|2343.2|2343.3|2340.5|321
1670830800000|2022-12-12 07:40:00|2344.6|2342.6|2344.9|2342.9|2345.5|2343.5|2343.1|2341.1|309
1670831100000|2022-12-12 07:45:00|2345|2343|2351.2|2349.2|2353.5|2351.3|2344.9|2342.9|333
1670831400000|2022-12-12 07:50:00|2351|2349|2352.8|2349.8|2353.9|2351.3|2349.9|2347.9|334
1670831700000|2022-12-12 07:55:00|2352.9|2349.9|2348.7|2346.7|2353.6|2351.3|2348|2345.3|362
1670832000000|2022-12-12 08:00:00|2348.9|2346.9|2345.3|2343.3|2350.3|2347.9|2344|2342|525
1670832300000|2022-12-12 08:05:00|2345.4|2343.4|2343.3|2341.3|2345.6|2343.6|2343|2341|401
1670832600000|2022-12-12 08:10:00|2343.4|2341.4|2343.1|2341.1|2344.1|2342.1|2342|2340|310
1670832900000|2022-12-12 08:15:00|2343.2|2341.2|2342.2|2340.2|2345.6|2343.6|2341.9|2339.5|330
1670833200000|2022-12-12 08:20:00|2341.9|2339.9|2341.7|2339.7|2343.8|2341.8|2341.5|2339.5|308
1670833500000|2022-12-12 08:25:00|2341.5|2339.5|2342.1|2340.1|2344.1|2341.5|2341.1|2338.5|359
1670833800000|2022-12-12 08:30:00|2342|2340|2345.1|2343.1|2345.6|2343.5|2341.9|2339.9|406
1670834100000|2022-12-12 08:35:00|2345.2|2343.2|2344.9|2342.9|2347|2344.9|2344|2342|308
1670834400000|2022-12-12 08:40:00|2345|2343|2344.8|2342.8|2345.9|2343.9|2344.4|2342.3|242
1670834700000|2022-12-12 08:45:00|2344.7|2342.7|2347|2345|2347.1|2345.1|2344|2341.8|266
1670835000000|2022-12-12 08:50:00|2346.9|2344.9|2347.1|2345.1|2347.2|2345.2|2345.6|2343.6|223
1670835300000|2022-12-12 08:55:00|2347|2345|2344.7|2342.7|2347.1|2345.1|2343.9|2341.9|252
1670835600000|2022-12-12 09:00:00|2344.8|2342.8|2346.8|2344.8|2347.4|2345.1|2344|2342|341
1670835900000|2022-12-12 09:05:00|2346.7|2344.7|2346.7|2344.7|2347.3|2345.3|2344.3|2342.3|200
1670836200000|2022-12-12 09:10:00|2346.6|2344.6|2346.9|2344.9|2348.3|2346.1|2346.4|2344.2|216
1670836500000|2022-12-12 09:15:00|2346.8|2344.8|2348.6|2345.6|2349.9|2347.9|2346.4|2343.8|231
1670836800000|2022-12-12 09:20:00|2348.5|2345.5|2348.1|2346.1|2350.2|2347.8|2347.4|2344.9|217
1670837100000|2022-12-12 09:25:00|2348.2|2346.2|2346.3|2344.3|2348.5|2346.2|2346.2|2343.6|234
1670837400000|2022-12-12 09:30:00|2346.2|2344.2|2349|2347|2349.2|2347.2|2346.2|2344.2|213
1670837700000|2022-12-12 09:35:00|2349.2|2347.2|2349.9|2347.9|2350.6|2348.2|2349|2346.5|183
1670838000000|2022-12-12 09:40:00|2350|2348|2350.8|2348.8|2352.7|2350.7|2349.2|2346.8|211
1670838300000|2022-12-12 09:45:00|2350.9|2348.9|2350|2348|2352.1|2350.1|2349.5|2347.5|260
1670838600000|2022-12-12 09:50:00|2350.1|2348.1|2347.5|2345.5|2350.3|2348.3|2346.9|2344.8|217
1670838900000|2022-12-12 09:55:00|2348.3|2345.3|2351.9|2349.9|2352.5|2350.5|2347.1|2345.1|242
1670839200000|2022-12-12 10:00:00|2351.8|2349.8|2351.9|2349.9|2353.1|2350.6|2350.5|2348.5|275
1670839500000|2022-12-12 10:05:00|2352|2350|2352.9|2349.9|2352.9|2350.4|2350.6|2348.4|214
1670839800000|2022-12-12 10:10:00|2353|2350|2352.2|2350.2|2353.2|2350.9|2351.9|2349.4|145
1670840100000|2022-12-12 10:15:00|2351.9|2349.9|2350.9|2348.9|2352.7|2350.5|2350.7|2348.4|227
1670840400000|2022-12-12 10:20:00|2351|2349|2352|2350|2354.4|2352.4|2351|2348.6|234
1670840700000|2022-12-12 10:25:00|2351.8|2349.8|2350.4|2348.4|2352.7|2350.3|2349.5|2347.1|245
1670841000000|2022-12-12 10:30:00|2350.2|2348.2|2350|2348|2351.3|2348.8|2348.6|2346.1|251
1670841300000|2022-12-12 10:35:00|2350.1|2348.1|2342.6|2340.6|2350.1|2348.1|2342.3|2339.9|392
1670841600000|2022-12-12 10:40:00|2342.9|2340.9|2344.3|2342.3|2344.9|2342.9|2342.2|2339.8|302
1670841900000|2022-12-12 10:45:00|2344.4|2342.4|2343.2|2341.2|2345.2|2343.2|2343.1|2340.9|223
1670842200000|2022-12-12 10:50:00|2343.5|2341.5|2344.6|2342.6|2345.5|2343|2343.1|2340.9|203
1670842500000|2022-12-12 10:55:00|2344.5|2342.5|2345.3|2343.3|2345.8|2343.8|2344.1|2342|248
1670842800000|2022-12-12 11:00:00|2345.2|2343.2|2343.2|2341.2|2345.4|2343.4|2342.7|2340.5|239
1670843100000|2022-12-12 11:05:00|2343.1|2341.1|2343.3|2341.3|2344|2341.7|2341.6|2339.6|279
1670843400000|2022-12-12 11:10:00|2343.4|2341.4|2344.3|2342.3|2345.4|2343|2343.1|2341.1|231
1670843700000|2022-12-12 11:15:00|2344.4|2342.4|2345.1|2343.1|2345.3|2343.3|2343.2|2341.2|257
1670844000000|2022-12-12 11:20:00|2345.2|2343.2|2347.2|2345.2|2347.6|2345.6|2345|2342.9|293
1670844300000|2022-12-12 11:25:00|2347.1|2345.1|2346.7|2343.7|2347.8|2345.3|2345.8|2343.6|205
1670844600000|2022-12-12 11:30:00|2346.8|2343.8|2347.3|2344.3|2348|2345.5|2345.6|2343.5|227
1670844900000|2022-12-12 11:35:00|2346.6|2344.6|2347.2|2345.2|2347.9|2345.4|2345.7|2343|240
1670845200000|2022-12-12 11:40:00|2347.3|2345.3|2347.6|2345.6|2348.3|2345.8|2346.8|2344.2|209
1670845500000|2022-12-12 11:45:00|2347.7|2345.7|2346.2|2344.2|2348|2345.7|2345.3|2343.1|269
1670845800000|2022-12-12 11:50:00|2346.5|2343.5|2344.7|2342.7|2346.5|2344.2|2344.5|2342|262
1670846100000|2022-12-12 11:55:00|2345.1|2343.1|2343.2|2341.2|2346|2343.4|2343|2340.8|313
1670846400000|2022-12-12 12:00:00|2343.7|2341.7|2344.9|2342.9|2345.5|2343.5|2339.5|2337.5|443
1670846700000|2022-12-12 12:05:00|2345|2343|2342.3|2340.3|2345|2343|2341.9|2339.6|265
1670847000000|2022-12-12 12:10:00|2341.9|2339.9|2340.5|2338.5|2342.6|2340.2|2340.3|2338.1|252
1670847300000|2022-12-12 12:15:00|2340.4|2338.4|2342|2340|2342.3|2340.1|2340.4|2338.4|270
1670847600000|2022-12-12 12:20:00|2341.9|2339.9|2341|2339|2342.7|2340.7|2339.8|2337.8|190
1670847900000|2022-12-12 12:25:00|2341.1|2339.1|2341.6|2339.6|2342.4|2340.3|2340.7|2338.3|194
1670848200000|2022-12-12 12:30:00|2341.5|2339.5|2338.6|2336.6|2342|2340|2338.4|2336.4|314
1670848500000|2022-12-12 12:35:00|2338.5|2336.5|2339|2336|2340.6|2338.5|2338.4|2335.9|247
1670848800000|2022-12-12 12:40:00|2338.9|2335.9|2338.3|2336.3|2340.1|2337.6|2337.6|2335.3|189
1670849100000|2022-12-12 12:45:00|2338.4|2336.4|2338.5|2336.5|2342.4|2339.9|2338.3|2335.9|262
1670849400000|2022-12-12 12:50:00|2338.6|2336.6|2337.7|2335.7|2338.9|2336.6|2336.8|2334.5|284
1670849700000|2022-12-12 12:55:00|2337.6|2335.6|2337.8|2335.8|2338.9|2336.7|2335.8|2333.4|341
1670850000000|2022-12-12 13:00:00|2337.9|2335.9|2336.3|2334.3|2340.7|2337.7|2334.8|2332.8|608
1670850300000|2022-12-12 13:05:00|2336.4|2334.4|2343.9|2341.9|2345.4|2343|2336.3|2334.3|507
1670850600000|2022-12-12 13:10:00|2343.8|2341.8|2345.3|2343.3|2345.8|2343.8|2340.1|2338.1|550
1670850900000|2022-12-12 13:15:00|2345.4|2343.4|2345.8|2343.8|2346.1|2344|2340.7|2338.7|538
1670851200000|2022-12-12 13:20:00|2345.9|2343.9|2348.4|2346.4|2351.4|2349.4|2345.1|2343.1|622
1670851500000|2022-12-12 13:25:00|2348.9|2346.9|2344.5|2342.5|2351.5|2349|2343.7|2341.6|482
1670851800000|2022-12-12 13:30:00|2344.4|2342.4|2344.2|2342.2|2345.4|2343.3|2340|2338|453
1670852100000|2022-12-12 13:35:00|2344|2342|2348.4|2346.4|2349.1|2346.9|2344|2341.3|387
1670852400000|2022-12-12 13:40:00|2348.5|2346.5|2342.9|2340.9|2349|2346.6|2342.1|2339.5|365
1670852700000|2022-12-12 13:45:00|2343.1|2341.1|2351.8|2349.8|2352.2|2349.8|2343.1|2340.9|428
1670853000000|2022-12-12 13:50:00|2351.7|2349.7|2347|2345|2352.8|2350.6|2346.1|2344|426
1670853300000|2022-12-12 13:55:00|2347.1|2345.1|2339.3|2336.3|2347.1|2345.1|2339|2336.3|546
1670853600000|2022-12-12 14:00:00|2339.2|2336.2|2335.5|2332.5|2341.4|2339.4|2334.8|2332.1|569
1670853900000|2022-12-12 14:05:00|2335.6|2332.6|2337.3|2335.3|2341.3|2339.3|2335.5|2332.5|475
1670854200000|2022-12-12 14:10:00|2337.7|2335.7|2339.3|2337.3|2341.2|2338.6|2337.6|2335.6|451
1670854500000|2022-12-12 14:15:00|2339.2|2337.2|2342.6|2339.6|2344.8|2342.2|2338.6|2336|417
1670854800000|2022-12-12 14:20:00|2342.5|2339.5|2345.6|2342.6|2346.1|2343.5|2341.5|2338.5|411
1670855100000|2022-12-12 14:25:00|2345.7|2342.7|2345.9|2342.9|2346.9|2344.5|2343.4|2341.2|337
1670855400000|2022-12-12 14:30:00|2344.9|2342.8|2347.8|2345.8|2349.9|2347.9|2338.9|2336.8|921
1670855700000|2022-12-12 14:35:00|2347.9|2345.9|2333.9|2331.9|2349.8|2347.4|2332.3|2330.3|765
1670856000000|2022-12-12 14:40:00|2334.2|2332.2|2334.9|2332.9|2338.1|2336.1|2332.4|2330.4|857
1670856300000|2022-12-12 14:45:00|2335|2333|2336|2334|2338.9|2336.5|2331.3|2329.3|1008
1670856600000|2022-12-12 14:50:00|2336.1|2334.1|2331.1|2329.1|2336.9|2334.9|2330.9|2328.9|811
1670856900000|2022-12-12 14:55:00|2331.3|2329.3|2329.5|2327.5|2334.6|2332.6|2329.1|2327.1|725
1670857200000|2022-12-12 15:00:00|2329.9|2327.9|2323.4|2321.4|2332.5|2330.5|2322.7|2320.7|851
1670857500000|2022-12-12 15:05:00|2323.5|2321.5|2329.9|2327.9|2330.7|2328.3|2322.9|2320.9|722
1670857800000|2022-12-12 15:10:00|2329.8|2327.8|2327.7|2325.7|2333|2330|2327.2|2324.8|607
1670858100000|2022-12-12 15:15:00|2327.8|2325.8|2323.5|2321.5|2328.2|2325.9|2320.9|2317.9|645
1670858400000|2022-12-12 15:20:00|2323.7|2320.7|2322.2|2320.2|2326.3|2323.3|2321|2318|566
1670858700000|2022-12-12 15:25:00|2322.1|2320.1|2319.5|2316.5|2322.2|2320.1|2318|2315|590
1670859000000|2022-12-12 15:30:00|2319.7|2316.7|2321.5|2319.5|2324|2321.1|2319.4|2316.4|548
1670859300000|2022-12-12 15:35:00|2321.4|2319.4|2313.8|2310.8|2321.4|2319.4|2313.1|2310.6|564
1670859600000|2022-12-12 15:40:00|2313.7|2310.7|2319|2316|2319.2|2316.2|2312.1|2309.5|584
1670859900000|2022-12-12 15:45:00|2318.8|2315.8|2319.9|2316.9|2321.7|2319.3|2317|2314|570
1670860200000|2022-12-12 15:50:00|2320|2317|2322.3|2319.3|2323.8|2320.8|2318.5|2316.1|550
1670860500000|2022-12-12 15:55:00|2322.5|2319.5|2322.1|2319.1|2323.8|2320.9|2320.7|2317.8|585
1670860800000|2022-12-12 16:00:00|2322|2319|2320.6|2317.6|2323.4|2320.4|2318.2|2315.5|612
1670861100000|2022-12-12 16:05:00|2320.9|2317.9|2324.6|2321.6|2325|2322.5|2320.4|2317.4|574
1670861400000|2022-12-12 16:10:00|2324.8|2321.8|2317.8|2314.8|2325|2322|2316.7|2313.7|536
1670861700000|2022-12-12 16:15:00|2318.2|2315.2|2316.6|2314.6|2318.9|2315.9|2315.6|2313|451
1670862000000|2022-12-12 16:20:00|2316.9|2313.9|2319.2|2316.2|2320.3|2317.8|2316.4|2313.9|329
1670862300000|2022-12-12 16:25:00|2319.3|2316.3|2319.7|2316.7|2320.8|2318.3|2318.1|2315.6|300
1670862600000|2022-12-12 16:30:00|2319.8|2316.8|2317.7|2314.7|2319.9|2316.9|2315.4|2312.8|471
1670862900000|2022-12-12 16:35:00|2317.6|2314.6|2320.2|2317.2|2322.9|2320.1|2317.5|2314.5|523
1670863200000|2022-12-12 16:40:00|2320.1|2317.1|2319.1|2316.1|2320.6|2317.6|2317|2314.3|493
1670863500000|2022-12-12 16:45:00|2319.2|2316.2|2324.2|2321.2|2325.1|2322.1|2318.3|2315.9|449
1670863800000|2022-12-12 16:50:00|2324.3|2321.3|2325.5|2322.5|2326.3|2323.4|2322.4|2319.4|389
1670864100000|2022-12-12 16:55:00|2325.4|2322.4|2326.3|2323.3|2326.5|2323.5|2323.4|2320.9|247
1670864400000|2022-12-12 17:00:00|2326.4|2323.4|2329.6|2326.6|2329.8|2326.9|2324.5|2321.8|369
1670864700000|2022-12-12 17:05:00|2329.5|2326.5|2330.7|2327.7|2330.7|2327.7|2328.3|2325.5|315
1670865000000|2022-12-12 17:10:00|2330.8|2327.8|2327.1|2324.1|2331|2328|2326.5|2323.7|322
1670865300000|2022-12-12 17:15:00|2327|2324|2328.5|2325.5|2328.6|2325.6|2326.6|2324|222
1670865600000|2022-12-12 17:20:00|2328.6|2325.6|2325.5|2323.5|2329|2326.1|2325.4|2322.8|178
1670865900000|2022-12-12 17:25:00|2325.1|2323.1|2323.6|2320.6|2326.5|2323.5|2322.6|2319.7|246
1670866200000|2022-12-12 17:30:00|2323.7|2320.7|2323.5|2320.5|2324.2|2321.2|2322.5|2319.9|281
1670866500000|2022-12-12 17:35:00|2323.4|2320.4|2323.6|2320.6|2323.8|2321.3|2322.1|2319.1|220
1670866800000|2022-12-12 17:40:00|2323.7|2320.7|2322.5|2319.5|2324.2|2321.7|2321.9|2319.4|220
1670867100000|2022-12-12 17:45:00|2322.4|2319.4|2322.1|2319.1|2323.8|2320.9|2321.1|2318.5|209
1670867400000|2022-12-12 17:50:00|2322.2|2319.2|2324.1|2322.1|2325.9|2323.2|2322.1|2319.2|238
1670867700000|2022-12-12 17:55:00|2324.2|2322.2|2324.1|2321.1|2325.6|2323.2|2323.6|2321|196
1670868000000|2022-12-12 18:00:00|2324.2|2321.2|2322.1|2319.1|2325.8|2322.8|2318.7|2315.7|467
1670868300000|2022-12-12 18:05:00|2322.5|2319.5|2319.4|2317.4|2324.3|2321.3|2319.3|2316.4|453
1670868600000|2022-12-12 18:10:00|2319.3|2317.3|2320.8|2317.8|2322.8|2319.8|2319.3|2316.5|324
1670868900000|2022-12-12 18:15:00|2320.4|2317.4|2321.7|2319.7|2322.4|2319.9|2319|2316.4|375
1670869200000|2022-12-12 18:20:00|2321.3|2319.3|2319.8|2317.8|2322.5|2320|2319.3|2316.4|373
1670869500000|2022-12-12 18:25:00|2319.9|2317.9|2320.1|2317.1|2321.1|2318.5|2318.6|2316|338
1670869800000|2022-12-12 18:30:00|2319.9|2316.9|2318.3|2315.3|2321.4|2318.7|2317.7|2314.7|306
1670870100000|2022-12-12 18:35:00|2318.4|2315.4|2318.9|2315.9|2319|2316.6|2316.3|2313.3|305
1670870400000|2022-12-12 18:40:00|2318.7|2315.7|2320.2|2317.2|2320.6|2317.6|2318.5|2315.6|197
1670870700000|2022-12-12 18:45:00|2320|2317|2323|2320|2323|2320|2319.9|2316.9|297
1670871000000|2022-12-12 18:50:00|2323.1|2320.1|2321.5|2318.5|2323.6|2320.6|2321.4|2318.4|239
1670871300000|2022-12-12 18:55:00|2321.4|2318.4|2323|2320|2323.7|2321|2320.8|2318|276
1670871600000|2022-12-12 19:00:00|2323.1|2320.1|2321.1|2318.1|2323.5|2320.5|2320.1|2317.1|326
1670871900000|2022-12-12 19:05:00|2320.8|2317.8|2317|2314|2321.1|2318.1|2316.5|2313.5|293
1670872200000|2022-12-12 19:10:00|2316.9|2313.9|2318.2|2315.2|2318.6|2315.6|2316.3|2313.4|234
1670872500000|2022-12-12 19:15:00|2318.1|2315.1|2319.5|2316.5|2319.5|2317|2317.1|2314.5|243
1670872800000|2022-12-12 19:20:00|2319.6|2316.6|2321.3|2318.3|2321.6|2318.6|2319.1|2316.1|233
1670873100000|2022-12-12 19:25:00|2321.2|2318.2|2321.9|2318.9|2324|2321|2319.3|2316.6|307
1670873400000|2022-12-12 19:30:00|2322|2319|2321.3|2319.3|2322.8|2319.9|2320.8|2318.3|277
1670873700000|2022-12-12 19:35:00|2321.4|2319.4|2322.3|2320.3|2323.3|2320.7|2320.3|2317.7|166
1670874000000|2022-12-12 19:40:00|2322.4|2320.4|2324.8|2321.8|2325.1|2322.1|2322.4|2320.1|151
1670874300000|2022-12-12 19:45:00|2324.4|2321.4|2325.9|2322.9|2326.3|2323.7|2324|2321.3|223
1670874600000|2022-12-12 19:50:00|2325.3|2323.3|2328.9|2325.9|2329.4|2326.9|2325.3|2322.8|254
1670874900000|2022-12-12 19:55:00|2328.8|2325.8|2328.7|2326.7|2330|2327.8|2327.8|2324.8|260
1670875200000|2022-12-12 20:00:00|2328.5|2326.5|2329.7|2326.7|2330|2327.3|2326.8|2324.3|266
1670875500000|2022-12-12 20:05:00|2329.8|2326.8|2332.8|2329.8|2332.9|2329.9|2329.5|2326.7|236
1670875800000|2022-12-12 20:10:00|2332.9|2329.9|2331.3|2328.3|2334|2331.5|2331.2|2328.2|202
1670876100000|2022-12-12 20:15:00|2331.2|2328.2|2332.6|2329.6|2332.6|2329.7|2330.2|2327.8|160
1670876400000|2022-12-12 20:20:00|2332.3|2329.3|2333.3|2330.3|2333.4|2330.8|2331.9|2328.9|201
1670876700000|2022-12-12 20:25:00|2333.2|2330.2|2331.9|2328.9|2333.4|2330.8|2331.8|2328.8|211
1670877000000|2022-12-12 20:30:00|2331.8|2328.8|2334|2331|2334.5|2332.2|2331.2|2328.2|229
1670877300000|2022-12-12 20:35:00|2333.9|2330.9|2334|2331|2334.3|2331.3|2331.5|2328.8|236
1670877600000|2022-12-12 20:40:00|2333.8|2330.8|2331.9|2328.9|2334.2|2331.2|2330.5|2328|206
1670877900000|2022-12-12 20:45:00|2331.3|2329.3|2331.9|2328.9|2332.5|2329.9|2331.3|2328.8|125
1670878200000|2022-12-12 20:50:00|2332|2329|2329.5|2326.5|2332|2329|2328.8|2326.3|254
1670878500000|2022-12-12 20:55:00|2329.8|2326.8|2333.7|2330.7|2333.7|2330.7|2329.8|2326.8|234
1670878800000|2022-12-12 21:00:00|2333.8|2330.8|2332.4|2329.4|2333.8|2330.8|2330.8|2328.2|147
1670879100000|2022-12-12 21:05:00|2331.9|2329.9|2331.6|2329.6|2332.5|2330|2331.4|2328.9|79
1670879400000|2022-12-12 21:10:00|2331.5|2329.5|2331.2|2329.2|2332.1|2329.7|2331|2328.6|46
1670879700000|2022-12-12 21:15:00|2331.3|2329.3|2331.9|2328.9|2331.9|2329.3|2330.4|2327.9|86
1670880000000|2022-12-12 21:20:00|2331.8|2328.8|2331.7|2329.7|2332.1|2329.8|2331|2328.6|69
1670880300000|2022-12-12 21:25:00|2331.8|2329.8|2332.1|2329.1|2332.6|2329.8|2331.1|2328.6|103
1670880600000|2022-12-12 21:30:00|2331.6|2329.6|2332.4|2329.4|2332.6|2329.8|2331.2|2328.7|96
1670880900000|2022-12-12 21:35:00|2332.6|2329.6|2332.3|2329.3|2332.9|2330.1|2331.7|2329.1|70
1670881200000|2022-12-12 21:40:00|2332.2|2329.2|2331.8|2329.8|2332.5|2329.9|2331.6|2329.1|47
1670881500000|2022-12-12 21:45:00|2331.7|2329.7|2331.8|2328.8|2332.8|2329.8|2331.7|2328.7|64
1670881800000|2022-12-12 21:50:00|2331.7|2328.7|2332.8|2329.8|2332.8|2329.8|2331.7|2328.7|100
1670882100000|2022-12-12 21:55:00|2332.7|2329.7|2332.5|2329.5|2333.8|2330.4|2332.1|2328|85
1670886000000|2022-12-12 23:00:00|2333.5|2330.5|2333.2|2330.2|2333.7|2330.7|2330.6|2327.6|106
1670886300000|2022-12-12 23:05:00|2333.1|2330.1|2332.9|2330.9|2333.9|2331.3|2331.8|2329.2|118
1670886600000|2022-12-12 23:10:00|2333.9|2330.7|2334.6|2331.6|2334.6|2331.6|2332.4|2329.7|92
1670886900000|2022-12-12 23:15:00|2334.7|2331.7|2334.4|2331.4|2334.8|2332|2333.5|2331|96
1670887200000|2022-12-12 23:20:00|2334.2|2331.2|2334.3|2331.3|2335.2|2332.2|2333.3|2330.8|115
1670887500000|2022-12-12 23:25:00|2334.2|2331.2|2334.9|2331.9|2335|2332|2333.5|2331|99
1670887800000|2022-12-12 23:30:00|2334.8|2331.8|2333.9|2331.9|2335.1|2332.5|2333.2|2330.9|82
1670888100000|2022-12-12 23:35:00|2333.8|2331.8|2334.4|2331.4|2334.5|2332|2333.5|2330.9|64
1670888400000|2022-12-12 23:40:00|2334.5|2331.5|2334.6|2331.6|2334.6|2331.9|2333.3|2330.8|62
1670888700000|2022-12-12 23:45:00|2334.5|2331.5|2336|2333|2336.3|2333.3|2333.8|2331.5|107
1670889000000|2022-12-12 23:50:00|2336.1|2333.1|2336.2|2333.2|2336.3|2333.6|2334.8|2332.3|94
1670889300000|2022-12-12 23:55:00|2336.1|2333.1|2336.3|2333.3|2336.5|2333.5|2335.6|2332.6|94
1670889600000|2022-12-13 00:00:00|2336.2|2333.2|2336.9|2333.9|2336.9|2333.9|2335.5|2332.5|129
1670889900000|2022-12-13 00:05:00|2337|2334|2336.5|2333.5|2337.2|2334.2|2336.1|2333.1|173
1670890200000|2022-12-13 00:10:00|2336.7|2333.7|2336.2|2333.2|2337|2334|2335.7|2333.1|149
1670890500000|2022-12-13 00:15:00|2336.3|2333.3|2334.6|2331.6|2336.7|2333.7|2334.4|2331.4|102
1670890800000|2022-12-13 00:20:00|2334.7|2331.7|2333.4|2330.4|2335.3|2332.3|2333.2|2330.2|99
1670891100000|2022-12-13 00:25:00|2333.5|2330.5|2332.1|2329.1|2334.2|2331.2|2331.7|2328.7|171
1670891400000|2022-12-13 00:30:00|2332|2329|2334.5|2331.5|2334.8|2331.8|2332|2329|130
1670891700000|2022-12-13 00:35:00|2334.4|2331.4|2335.9|2332.9|2335.9|2332.9|2334.4|2331.4|86
1670892000000|2022-12-13 00:40:00|2335.8|2332.8|2336|2333|2336.8|2333.8|2335.1|2332.1|94
1670892300000|2022-12-13 00:45:00|2335.9|2332.9|2334|2331|2336.5|2333.6|2333.9|2330.9|149
1670892600000|2022-12-13 00:50:00|2333.9|2330.9|2333.7|2330.7|2334.2|2331.2|2333|2330|144
1670892900000|2022-12-13 00:55:00|2333.9|2330.9|2334.1|2331.1|2334.7|2332.1|2332.9|2330.4|151
1670893200000|2022-12-13 01:00:00|2334|2331|2333.1|2330.1|2336.1|2333.1|2332.1|2329.1|451
1670893500000|2022-12-13 01:05:00|2333.2|2330.2|2334.1|2331.1|2334.8|2331.8|2332.1|2329.1|265
1670893800000|2022-12-13 01:10:00|2334|2331|2339.1|2336.1|2339.6|2336.6|2333.7|2330.7|257
1670894100000|2022-12-13 01:15:00|2339|2336|2341.5|2339.5|2343.9|2340.9|2336.5|2333.7|406
1670894400000|2022-12-13 01:20:00|2341.6|2339.6|2341.4|2338.4|2343.3|2340.3|2341.3|2338.3|361
1670894700000|2022-12-13 01:25:00|2341.6|2338.6|2339.1|2336.1|2342.1|2339.1|2339|2336|300
1670895000000|2022-12-13 01:30:00|2338.6|2336.6|2340.2|2337.2|2341.7|2338.7|2338.6|2335.9|346
1670895300000|2022-12-13 01:35:00|2340.1|2337.1|2343.8|2340.8|2345.2|2342.5|2340.1|2337.1|430
1670895600000|2022-12-13 01:40:00|2344.2|2341.2|2346.4|2343.4|2346.9|2344.1|2343.8|2340.8|447
1670895900000|2022-12-13 01:45:00|2346.5|2343.5|2346.5|2343.5|2347.6|2344.6|2345.3|2342.3|446
1670896200000|2022-12-13 01:50:00|2346.4|2343.4|2346.5|2343.5|2346.6|2343.6|2344.5|2341.5|298
1670896500000|2022-12-13 01:55:00|2346.7|2343.7|2346.9|2343.9|2347.5|2344.5|2344.8|2341.8|374
1670896800000|2022-12-13 02:00:00|2346.8|2343.8|2349|2346|2350|2347|2346.1|2343.1|373
1670897100000|2022-12-13 02:05:00|2348.9|2345.9|2350.5|2347.5|2350.9|2347.9|2348.8|2345.8|340
1670897400000|2022-12-13 02:10:00|2350.6|2347.6|2350.1|2347.1|2351.5|2348.8|2349|2346|280
1670897700000|2022-12-13 02:15:00|2350.3|2347.3|2349.9|2346.9|2350.7|2347.7|2349.1|2346.1|199
1670898000000|2022-12-13 02:20:00|2350.2|2347.2|2348.7|2345.7|2350.8|2347.8|2348.5|2345.5|191
1670898300000|2022-12-13 02:25:00|2348.9|2345.9|2347.3|2344.3|2349.5|2346.8|2347|2344|209
1670898600000|2022-12-13 02:30:00|2347.4|2344.4|2348.5|2345.5|2349.4|2346.4|2346.6|2343.9|379
1670898900000|2022-12-13 02:35:00|2348.4|2345.4|2349.9|2346.9|2350.8|2348.2|2347.5|2344.9|304
1670899200000|2022-12-13 02:40:00|2350|2347|2350.9|2348.9|2351.8|2349|2349.8|2346.9|283
1670899500000|2022-12-13 02:45:00|2351|2349|2350.6|2347.6|2351.5|2349|2349.9|2347.4|319
1670899800000|2022-12-13 02:50:00|2350.8|2347.8|2349.8|2346.8|2350.8|2347.8|2349|2346.3|240
1670900100000|2022-12-13 02:55:00|2349.6|2346.6|2348.7|2345.7|2350.6|2347.8|2348|2345.2|269
1670900400000|2022-12-13 03:00:00|2348.6|2345.6|2346|2343|2349.8|2347|2345.9|2342.9|311
1670900700000|2022-12-13 03:05:00|2346.1|2343.1|2343.4|2340.4|2346.1|2343.1|2343.2|2340.2|299
1670901000000|2022-12-13 03:10:00|2343.6|2340.6|2343.6|2340.6|2344.1|2341.1|2342.2|2339.2|286
1670901300000|2022-12-13 03:15:00|2343.5|2340.5|2342.7|2339.7|2344.5|2341.5|2342.3|2339.3|243
1670901600000|2022-12-13 03:20:00|2342.8|2339.8|2342.5|2339.5|2343.9|2340.9|2342.2|2339.2|236
1670901900000|2022-12-13 03:25:00|2342.6|2339.6|2342.5|2339.5|2343|2340|2341.8|2338.8|247
1670902200000|2022-12-13 03:30:00|2342.4|2339.4|2341.1|2338.1|2342.5|2339.5|2340.1|2337.1|204
1670902500000|2022-12-13 03:35:00|2341|2338|2342.2|2339.2|2342.4|2339.4|2340.8|2337.8|181
1670902800000|2022-12-13 03:40:00|2342.1|2339.1|2342.4|2339.4|2343.4|2340.4|2341.8|2338.8|160
1670903100000|2022-12-13 03:45:00|2342.3|2339.3|2340.1|2337.1|2342.7|2339.7|2339.9|2336.9|136
1670903400000|2022-12-13 03:50:00|2340.3|2337.3|2340|2337|2341.2|2338.2|2339.6|2336.6|126
1670903700000|2022-12-13 03:55:00|2339.9|2336.9|2339.8|2336.8|2340.6|2337.6|2339.1|2336.1|134
1670904000000|2022-12-13 04:00:00|2339.9|2336.9|2337.9|2334.9|2339.9|2336.9|2337.5|2334.5|144
1670904300000|2022-12-13 04:05:00|2337.8|2334.8|2338|2335|2338.6|2335.6|2337.2|2334.2|103
1670904600000|2022-12-13 04:10:00|2337.9|2334.9|2337.9|2334.9|2338.2|2335.2|2336.7|2333.7|154
1670904900000|2022-12-13 04:15:00|2337.7|2334.7|2337.5|2334.5|2338.5|2335.5|2337|2334|107
1670905200000|2022-12-13 04:20:00|2337.4|2334.4|2338.5|2335.5|2339.1|2336.1|2336.5|2333.5|168
1670905500000|2022-12-13 04:25:00|2338.4|2335.4|2340.2|2337.2|2340.4|2337.4|2338|2335|107
1670905800000|2022-12-13 04:30:00|2340.3|2337.3|2341.3|2338.3|2341.5|2338.6|2339|2336.1|162
1670906100000|2022-12-13 04:35:00|2341.4|2338.4|2339.9|2336.9|2342.2|2339.3|2339.6|2336.6|192
1670906400000|2022-12-13 04:40:00|2340|2337|2339.1|2336.1|2340.8|2337.8|2338.8|2335.8|143
1670906700000|2022-12-13 04:45:00|2339|2336|2340.2|2337.2|2340.7|2337.7|2338.9|2335.9|136
1670907000000|2022-12-13 04:50:00|2340.4|2337.4|2341|2338|2341.3|2338.3|2339.9|2337|91
1670907300000|2022-12-13 04:55:00|2340.9|2337.9|2342.9|2339.9|2343.1|2340.1|2340.4|2337.8|123
1670907600000|2022-12-13 05:00:00|2343|2340|2343.1|2340.1|2343.3|2340.3|2342.3|2339.3|146
1670907900000|2022-12-13 05:05:00|2343|2340|2343.4|2340.4|2344.3|2341.8|2342.9|2339.9|162
1670908200000|2022-12-13 05:10:00|2343.3|2340.3|2343.5|2340.5|2343.9|2340.9|2342.9|2339.9|125
1670908500000|2022-12-13 05:15:00|2343.8|2340.8|2343|2340|2344|2341|2342.9|2339.9|146
1670908800000|2022-12-13 05:20:00|2343.1|2340.1|2343.7|2340.7|2344|2341|2343|2340|122
1670909100000|2022-12-13 05:25:00|2343.5|2340.5|2345.9|2342.9|2345.9|2342.9|2342.9|2339.9|212
1670909400000|2022-12-13 05:30:00|2345.8|2342.8|2348.9|2345.9|2349.3|2346.3|2345.2|2342.2|357
1670909700000|2022-12-13 05:35:00|2349|2346|2348.4|2345.4|2350.7|2348.1|2347.2|2344.6|255
1670910000000|2022-12-13 05:40:00|2348.3|2345.3|2348.4|2345.4|2349.3|2346.4|2346.5|2343.5|229
1670910300000|2022-12-13 05:45:00|2348.5|2345.5|2349.6|2346.6|2349.6|2346.6|2346.5|2343.5|250
1670910600000|2022-12-13 05:50:00|2349.5|2346.5|2351.1|2348.1|2351.7|2348.7|2348.6|2345.6|251
1670910900000|2022-12-13 05:55:00|2351|2348|2350.1|2347.1|2351.5|2348.9|2349.2|2346.2|214
1670911200000|2022-12-13 06:00:00|2350.2|2347.2|2348.4|2345.4|2350.2|2347.2|2347.9|2345.3|236
1670911500000|2022-12-13 06:05:00|2348.3|2345.3|2345.7|2342.7|2348.7|2345.7|2345.6|2342.6|238
1670911800000|2022-12-13 06:10:00|2345.6|2342.6|2347.8|2344.8|2347.9|2344.9|2345.6|2342.6|230
1670912100000|2022-12-13 06:15:00|2347.9|2344.9|2347.5|2344.5|2350|2347|2347|2344|266
1670912400000|2022-12-13 06:20:00|2347.4|2344.4|2345.8|2342.8|2347.4|2344.4|2345.2|2342.2|216
1670912700000|2022-12-13 06:25:00|2345.9|2342.9|2345.2|2342.2|2347.1|2344.1|2344.6|2342.1|191
1670913000000|2022-12-13 06:30:00|2345.1|2342.1|2346.9|2343.9|2348.3|2345.3|2345.1|2342.1|203
1670913300000|2022-12-13 06:35:00|2347|2344|2347.1|2345.1|2348.2|2345.6|2346.5|2343.9|184
1670913600000|2022-12-13 06:40:00|2347.2|2345.2|2350.6|2348.6|2351.4|2349.2|2346.5|2344.2|302
1670913900000|2022-12-13 06:45:00|2350.7|2348.7|2349.1|2347.1|2351.7|2349.5|2348.9|2346.3|189
1670914200000|2022-12-13 06:50:00|2349|2347|2346.8|2344.8|2349.9|2347.4|2346.6|2343.8|254
1670914500000|2022-12-13 06:55:00|2346.7|2344.7|2346.6|2343.6|2349.3|2346.7|2346.5|2343.5|240
1670914800000|2022-12-13 07:00:00|2346.5|2343.5|2348.3|2345.3|2349.3|2346.7|2345.3|2342.3|288
1670915100000|2022-12-13 07:05:00|2348.2|2345.2|2348.3|2345.3|2348.7|2346.3|2346.8|2343.9|261
1670915400000|2022-12-13 07:10:00|2348|2346|2349.2|2346.2|2349.6|2347.5|2347.9|2344.9|221
1670915700000|2022-12-13 07:15:00|2349.1|2346.1|2349.2|2346.2|2350.2|2347.6|2348.1|2345.7|260
1670916000000|2022-12-13 07:20:00|2349.1|2346.1|2351.1|2349.1|2351.8|2349.1|2347.6|2345.1|288
1670916300000|2022-12-13 07:25:00|2351|2349|2351.4|2348.4|2352|2349.5|2350.7|2347.9|211
1670916600000|2022-12-13 07:30:00|2351.5|2348.5|2349.5|2346.5|2352.4|2349.9|2349.3|2346.3|326
1670916900000|2022-12-13 07:35:00|2349.4|2346.4|2351.1|2348.1|2351.7|2348.9|2348.8|2345.8|273
1670917200000|2022-12-13 07:40:00|2351.2|2348.2|2351.1|2349.1|2352|2349.2|2350|2347|302
1670917500000|2022-12-13 07:45:00|2351.2|2349.2|2348.7|2345.7|2351.2|2349.2|2348.7|2345.7|264
1670917800000|2022-12-13 07:50:00|2348.8|2345.8|2342.5|2339.5|2348.8|2345.8|2341.2|2338.2|425
1670918100000|2022-12-13 07:55:00|2342.9|2339.9|2342.4|2340.4|2343.1|2341.1|2338.9|2335.9|422
1670918400000|2022-12-13 08:00:00|2342.5|2340.5|2340.7|2338.7|2344|2341.9|2340.6|2338.2|440
1670918700000|2022-12-13 08:05:00|2340.6|2338.6|2337.9|2335.9|2341.4|2339.4|2336.8|2334.8|399
1670919000000|2022-12-13 08:10:00|2337.8|2335.8|2337|2335|2338.2|2336.2|2335|2332.7|383
1670919300000|2022-12-13 08:15:00|2336.8|2334.8|2340.5|2338.5|2340.6|2338.6|2336.8|2334.2|318
1670919600000|2022-12-13 08:20:00|2340.8|2338.8|2338.3|2336.3|2341.2|2339.1|2337.8|2334.8|318
1670919900000|2022-12-13 08:25:00|2338.4|2336.4|2336.9|2334.9|2339.7|2337.3|2336|2333.8|330
1670920200000|2022-12-13 08:30:00|2336.8|2334.8|2338.9|2336.9|2339.5|2337|2336|2334|362
1670920500000|2022-12-13 08:35:00|2338.8|2336.8|2339.4|2337.4|2340.1|2338.1|2337|2334.8|322
1670920800000|2022-12-13 08:40:00|2339.3|2337.3|2340.5|2337.5|2343.2|2340.6|2339.2|2337.1|238
1670921100000|2022-12-13 08:45:00|2340.4|2337.4|2336.8|2333.8|2340.4|2337.4|2336.4|2333.4|248
1670921400000|2022-12-13 08:50:00|2336.7|2333.7|2336.6|2333.6|2338.3|2335.9|2336.2|2333.2|236
1670921700000|2022-12-13 08:55:00|2336.5|2333.5|2338.2|2335.2|2338.4|2335.9|2336.1|2333.3|267
1670922000000|2022-12-13 09:00:00|2338.1|2335.1|2333.6|2331.6|2339|2336|2333.1|2330.4|259
1670922300000|2022-12-13 09:05:00|2333.5|2331.5|2335.4|2333.4|2336.4|2334.4|2332.5|2330.5|232
1670922600000|2022-12-13 09:10:00|2335.2|2333.2|2335.7|2333.7|2336.1|2334.1|2333.3|2330.9|267
1670922900000|2022-12-13 09:15:00|2335.8|2333.8|2335.4|2332.4|2336.3|2334.3|2334.8|2332.3|251
1670923200000|2022-12-13 09:20:00|2335.3|2332.3|2333.6|2331.6|2335.9|2333.9|2333.1|2330.5|241
1670923500000|2022-12-13 09:25:00|2333.7|2331.7|2337.4|2335.4|2338.1|2336.1|2333.6|2331.2|264
1670923800000|2022-12-13 09:30:00|2337.6|2335.6|2341.6|2339.6|2341.6|2339.6|2337.1|2334.7|265
1670924100000|2022-12-13 09:35:00|2341.7|2339.7|2340.9|2338.9|2343.7|2341.7|2340.4|2338.2|273
1670924400000|2022-12-13 09:40:00|2340.8|2338.8|2336.8|2334.8|2341.3|2339.3|2336.1|2334.1|368
1670924700000|2022-12-13 09:45:00|2336.7|2334.7|2337.6|2335.6|2337.8|2335.8|2335.6|2333.1|295
1670925000000|2022-12-13 09:50:00|2337.8|2335.8|2340.8|2338.8|2341|2339|2336.7|2334.7|229
1670925300000|2022-12-13 09:55:00|2340.9|2338.9|2340.2|2337.2|2341|2339|2338.7|2336.3|208
1670925600000|2022-12-13 10:00:00|2339.7|2337.7|2334.9|2331.9|2339.7|2337.7|2334.5|2331.8|382
1670925900000|2022-12-13 10:05:00|2335|2332|2336.3|2334.3|2337.5|2335|2334.3|2331.9|258
1670926200000|2022-12-13 10:10:00|2336.8|2333.8|2335.8|2333.8|2337|2334.9|2333.9|2331.9|359
1670926500000|2022-12-13 10:15:00|2335.9|2333.9|2339.2|2337.2|2339.7|2337.7|2335.7|2333.7|249
1670926800000|2022-12-13 10:20:00|2339.1|2337.1|2342.5|2340.5|2343.1|2340.9|2339|2337|236
1670927100000|2022-12-13 10:25:00|2342.4|2340.4|2346|2344|2346.1|2344.1|2341.7|2339.6|240
1670927400000|2022-12-13 10:30:00|2345.9|2343.9|2347.7|2345.7|2348.3|2345.9|2344.3|2342.3|332
1670927700000|2022-12-13 10:35:00|2347.9|2345.9|2348.6|2345.6|2350|2347.5|2347.4|2344.9|271
1670928000000|2022-12-13 10:40:00|2348.8|2345.8|2347.8|2345.8|2349.5|2347.5|2347.7|2345.1|287
1670928300000|2022-12-13 10:45:00|2347.9|2345.9|2346|2343|2348.6|2346.5|2345.5|2343|239
1670928600000|2022-12-13 10:50:00|2345.7|2343.7|2345.6|2343.6|2348|2345.4|2345.1|2342.9|274
1670928900000|2022-12-13 10:55:00|2345.7|2343.7|2346.1|2344.1|2346.4|2344.4|2344.7|2342.2|257
1670929200000|2022-12-13 11:00:00|2346|2344|2348.1|2346.1|2349|2346.6|2345.8|2343.8|266
1670929500000|2022-12-13 11:05:00|2348|2346|2349|2347|2349.5|2347.5|2346.6|2344.6|245
1670929800000|2022-12-13 11:10:00|2348.9|2346.9|2350.6|2348.6|2351.5|2349.1|2348.5|2346.5|251
1670930100000|2022-12-13 11:15:00|2350.7|2348.7|2348.8|2345.8|2351.5|2348.9|2348|2345.4|259
1670930400000|2022-12-13 11:20:00|2348.9|2345.9|2346.2|2344.2|2351.1|2348.6|2345.4|2343.4|306
1670930700000|2022-12-13 11:25:00|2346.3|2344.3|2346.4|2344.4|2347.1|2345.1|2345.8|2343.8|223
1670931000000|2022-12-13 11:30:00|2346.3|2344.3|2343.9|2341.9|2348.1|2345.9|2343.7|2341.7|283
1670931300000|2022-12-13 11:35:00|2343.8|2341.8|2342.7|2340.7|2344.6|2342.6|2342.6|2340.5|229
1670931600000|2022-12-13 11:40:00|2342.8|2340.8|2342.1|2340.1|2344.3|2342|2342.1|2339.7|218
1670931900000|2022-12-13 11:45:00|2341.8|2339.8|2341.3|2339.3|2342.7|2340.3|2340.3|2338.3|195
1670932200000|2022-12-13 11:50:00|2341.2|2339.2|2342.1|2339.1|2343.7|2341.1|2340.8|2338.4|233
1670932500000|2022-12-13 11:55:00|2342|2339|2340.4|2338.4|2343.7|2341.3|2339.9|2337.5|251
1670932800000|2022-12-13 12:00:00|2340.6|2338.6|2341.5|2338.5|2342.5|2340.2|2340|2337.7|319
1670933100000|2022-12-13 12:05:00|2341.4|2338.4|2341.1|2339.1|2343|2340.7|2339.3|2337.1|344
1670933400000|2022-12-13 12:10:00|2341|2339|2339.5|2337.5|2341.4|2339.1|2339.2|2337.2|215
1670933700000|2022-12-13 12:15:00|2339.6|2337.6|2337.3|2335.3|2339.8|2337.8|2336|2334|218
1670934000000|2022-12-13 12:20:00|2337.2|2335.2|2340.1|2338.1|2340.8|2338.8|2336.9|2334.9|262
1670934300000|2022-12-13 12:25:00|2340.2|2338.2|2340.7|2337.7|2341.8|2339.4|2338.2|2336.2|349
1670934600000|2022-12-13 12:30:00|2340.8|2337.8|2340.2|2337.2|2341.4|2339.1|2339.6|2337.2|272
1670934900000|2022-12-13 12:35:00|2340.3|2337.3|2342.7|2340.7|2343.4|2340.7|2339.9|2337.2|237
1670935200000|2022-12-13 12:40:00|2342.6|2340.6|2341.9|2338.9|2343.2|2340.7|2340.8|2338.4|262
1670935500000|2022-12-13 12:45:00|2342|2339|2343|2341|2345.8|2343.3|2342|2339|215
1670935800000|2022-12-13 12:50:00|2342.9|2340.9|2340|2338|2343|2340.9|2338|2336|320
1670936100000|2022-12-13 12:55:00|2339.9|2337.9|2343.4|2341.4|2344.9|2342.5|2339.8|2337.2|299
1670936400000|2022-12-13 13:00:00|2343.3|2341.3|2343.7|2341.7|2347.8|2345.5|2340.9|2338.9|671
1670936700000|2022-12-13 13:05:00|2343.8|2341.8|2339.6|2337.6|2344.1|2342.1|2335.6|2333.6|521
1670937000000|2022-12-13 13:10:00|2339.7|2337.7|2341|2339|2342.3|2340.3|2339.3|2337.3|372
1670937300000|2022-12-13 13:15:00|2341.2|2339.2|2342.8|2339.8|2343.3|2340.6|2340.6|2338.1|465
1670937600000|2022-12-13 13:20:00|2343.1|2340.1|2344.7|2341.7|2346.9|2344.9|2340|2338|780
1670937900000|2022-12-13 13:25:00|2344.5|2341.5|2346|2343|2347.1|2343.5|2340.6|2337.6|899
1670938200000|2022-12-13 13:30:00|2348.8|2342.2|2362.1|2359.1|2381.7|2378.7|2345.8|2339.1|2008
1670938500000|2022-12-13 13:35:00|2363.6|2360.6|2374.6|2371.6|2376.4|2373.4|2362.3|2359.3|1902
1670938800000|2022-12-13 13:40:00|2374.5|2371.5|2380.9|2377.9|2383|2380|2374.2|2371.2|1892
1670939100000|2022-12-13 13:45:00|2380.3|2377.3|2385.9|2382.9|2387.9|2384.9|2375.8|2372.8|1766
1670939400000|2022-12-13 13:50:00|2386.2|2383.2|2381.4|2378.4|2391.5|2388.5|2377.6|2374.6|1746
1670939700000|2022-12-13 13:55:00|2381.5|2378.5|2392.6|2389.6|2395.8|2392.8|2378.9|2375.9|1640
1670940000000|2022-12-13 14:00:00|2392.5|2389.5|2402.3|2399.3|2403.8|2400.8|2392.4|2389.4|1629
1670940300000|2022-12-13 14:05:00|2402.2|2399.2|2402.5|2399.5|2410.2|2407.2|2398.7|2395.7|1557
1670940600000|2022-12-13 14:10:00|2402.6|2399.6|2410.5|2407.5|2412|2409|2401.6|2398.6|1616
1670940900000|2022-12-13 14:15:00|2410.4|2407.4|2403.7|2400.7|2413.4|2410.4|2402.5|2399.5|1611
1670941200000|2022-12-13 14:20:00|2403.8|2400.8|2410.8|2407.8|2414.6|2411.6|2403.8|2400.8|1489
1670941500000|2022-12-13 14:25:00|2410.9|2407.9|2402.8|2399.8|2413|2410|2401.9|2398.9|1482
1670941800000|2022-12-13 14:30:00|2403.1|2400.1|2396.9|2393.9|2403.5|2400.5|2394.5|2391.5|1834
1670942100000|2022-12-13 14:35:00|2396.3|2393.3|2391.1|2388.1|2398.1|2395.1|2385.4|2382.4|1805
1670942400000|2022-12-13 14:40:00|2391|2388|2402.4|2399.4|2402.6|2399.6|2390|2387|1652
1670942700000|2022-12-13 14:45:00|2402.3|2399.3|2402.1|2399.1|2405.6|2402.6|2399.5|2396.5|1405
1670943000000|2022-12-13 14:50:00|2401.8|2398.8|2408.5|2405.5|2410.8|2407.8|2397.1|2394.1|1613
1670943300000|2022-12-13 14:55:00|2408.7|2405.7|2403.6|2400.6|2413.5|2410.5|2403.2|2400.2|1517
1670943600000|2022-12-13 15:00:00|2403.8|2400.8|2400.2|2397.2|2408.3|2405.3|2399.1|2396.1|1536
1670943900000|2022-12-13 15:05:00|2400.1|2397.1|2394.8|2391.8|2401.4|2398.4|2393.6|2390.6|1601
1670944200000|2022-12-13 15:10:00|2394|2391|2394.2|2391.2|2395.8|2392.8|2388.5|2385.5|1552
1670944500000|2022-12-13 15:15:00|2393.6|2390.6|2390.1|2387.1|2394.3|2391.3|2386.5|2383.6|1538
1670944800000|2022-12-13 15:20:00|2390|2387|2385.8|2382.8|2390.7|2387.7|2382.6|2379.6|1523
1670945100000|2022-12-13 15:25:00|2385.6|2382.6|2376.1|2373.1|2385.9|2382.9|2374.7|2371.7|1532
1670945400000|2022-12-13 15:30:00|2375.9|2372.9|2379.5|2376.5|2379.9|2376.9|2370.6|2367.6|1531
1670945700000|2022-12-13 15:35:00|2379.6|2376.6|2369.6|2366.6|2381.2|2378.2|2369|2366|1639
1670946000000|2022-12-13 15:40:00|2369.4|2366.4|2379.3|2376.3|2379.4|2376.4|2368.5|2365.5|1475
1670946300000|2022-12-13 15:45:00|2379.2|2376.2|2371.1|2368.1|2381.6|2378.6|2370.8|2367.8|1308
1670946600000|2022-12-13 15:50:00|2371.8|2368.8|2375.7|2372.7|2376.2|2373.2|2369.4|2366.4|1574
1670946900000|2022-12-13 15:55:00|2375.5|2372.5|2371.4|2368.4|2376.8|2373.8|2369.8|2366.8|1446
1670947200000|2022-12-13 16:00:00|2371.6|2368.6|2375.5|2372.5|2376.3|2373.3|2371.4|2368.4|1203
1670947500000|2022-12-13 16:05:00|2375.3|2372.3|2379.7|2376.7|2381.4|2378.4|2373.7|2370.7|1198
1670947800000|2022-12-13 16:10:00|2379.6|2376.6|2388.4|2385.4|2389.7|2386.7|2377.8|2374.8|1082
1670948100000|2022-12-13 16:15:00|2388.2|2385.2|2387.1|2384.1|2389.7|2386.7|2383|2380|969
1670948400000|2022-12-13 16:20:00|2386.9|2383.9|2380.3|2377.3|2387.1|2384.1|2379.7|2376.7|942
1670948700000|2022-12-13 16:25:00|2380.2|2377.2|2380.1|2377.1|2380.8|2377.8|2378|2375|996
1670949000000|2022-12-13 16:30:00|2379.9|2376.9|2386.2|2383.2|2386.2|2383.2|2379.9|2376.9|980
1670949300000|2022-12-13 16:35:00|2386.4|2383.4|2385.3|2382.3|2386.4|2383.4|2382.5|2379.5|998
1670949600000|2022-12-13 16:40:00|2385.5|2382.5|2378.7|2375.7|2386.5|2383.5|2378.4|2375.4|891
1670949900000|2022-12-13 16:45:00|2378.6|2375.6|2363|2360|2379.4|2376.4|2362.2|2359.2|1298
1670950200000|2022-12-13 16:50:00|2363.1|2360.1|2366.7|2363.7|2367.2|2364.2|2361.2|2358.2|1417
1670950500000|2022-12-13 16:55:00|2366.8|2363.8|2370.2|2367.2|2370.3|2367.3|2364.5|2361.5|1025
1670950800000|2022-12-13 17:00:00|2370.1|2367.1|2374.4|2371.4|2376.4|2373.4|2368.3|2365.3|1042
1670951100000|2022-12-13 17:05:00|2374.5|2371.5|2373.9|2370.9|2377.5|2374.5|2373.2|2370.2|872
1670951400000|2022-12-13 17:10:00|2373.6|2370.6|2376.9|2373.9|2377.6|2374.6|2371.5|2368.5|1059
1670951700000|2022-12-13 17:15:00|2376.7|2373.7|2366.4|2363.4|2377.9|2374.9|2364.9|2361.9|970
1670952000000|2022-12-13 17:20:00|2366.3|2363.3|2362.2|2359.2|2366.8|2363.8|2359.2|2356.2|1396
1670952300000|2022-12-13 17:25:00|2362.3|2359.3|2363|2360|2365.8|2362.8|2359.8|2356.8|1216
1670952600000|2022-12-13 17:30:00|2362.9|2359.9|2362.9|2359.9|2365.1|2362.1|2361.6|2358.6|1096
1670952900000|2022-12-13 17:35:00|2363|2360|2366.3|2363.3|2367.8|2364.8|2361.7|2358.7|988
1670953200000|2022-12-13 17:40:00|2366.4|2363.4|2366|2363|2367.4|2364.4|2363.9|2360.9|904
1670953500000|2022-12-13 17:45:00|2365.9|2362.9|2358.6|2355.6|2367|2364|2358.4|2355.4|998
1670953800000|2022-12-13 17:50:00|2358.9|2355.9|2364.3|2361.3|2365.3|2362.3|2358.5|2355.5|1035
1670954100000|2022-12-13 17:55:00|2364.6|2361.6|2367.5|2364.5|2368.6|2365.6|2364.2|2361.2|826
1670954400000|2022-12-13 18:00:00|2367.4|2364.4|2368.2|2365.2|2370.6|2367.6|2366.2|2363.2|956
1670954700000|2022-12-13 18:05:00|2368.3|2365.3|2366.3|2363.3|2370|2367|2366|2363|859
1670955000000|2022-12-13 18:10:00|2366.1|2363.1|2368.7|2365.7|2369.3|2366.3|2365.4|2362.4|821
1670955300000|2022-12-13 18:15:00|2369.1|2366.1|2373.7|2370.7|2374.5|2371.5|2368.4|2365.4|990
1670955600000|2022-12-13 18:20:00|2373.4|2370.4|2378.1|2375.1|2380.3|2377.3|2373.3|2370.3|1069
1670955900000|2022-12-13 18:25:00|2378.3|2375.3|2378.8|2375.8|2380.6|2377.6|2377.7|2374.7|894
1670956200000|2022-12-13 18:30:00|2378.7|2375.7|2380.1|2377.1|2383.6|2380.6|2378.6|2375.6|861
1670956500000|2022-12-13 18:35:00|2380.3|2377.3|2379.1|2376.1|2381.6|2378.6|2376.4|2373.4|882
1670956800000|2022-12-13 18:40:00|2378.9|2375.9|2381.4|2378.4|2381.4|2378.4|2376.1|2373.1|727
1670957100000|2022-12-13 18:45:00|2381.3|2378.3|2380.9|2377.9|2382.7|2379.7|2378.5|2375.5|866
1670957400000|2022-12-13 18:50:00|2380.5|2377.5|2373.8|2370.8|2382.4|2379.4|2372.8|2369.8|988
1670957700000|2022-12-13 18:55:00|2373.5|2370.5|2374.8|2371.8|2375.4|2372.4|2370.4|2367.4|886
1670958000000|2022-12-13 19:00:00|2374.7|2371.7|2375.4|2372.4|2377.3|2374.3|2372.9|2369.9|833
1670958300000|2022-12-13 19:05:00|2375.5|2372.5|2374|2371|2375.9|2372.9|2372.1|2369.1|730
1670958600000|2022-12-13 19:10:00|2373.8|2370.8|2374.2|2371.2|2376.9|2373.9|2373.1|2370.1|673
1670958900000|2022-12-13 19:15:00|2374.1|2371.1|2372.5|2369.5|2375.6|2372.6|2371.7|2368.7|609
1670959200000|2022-12-13 19:20:00|2372.6|2369.6|2370|2367|2372.6|2369.6|2369|2366|627
1670959500000|2022-12-13 19:25:00|2370.1|2367.1|2371.2|2368.2|2372|2369|2369.7|2366.7|555
1670959800000|2022-12-13 19:30:00|2371.1|2368.1|2373.6|2370.6|2375.8|2372.8|2370.8|2367.8|719
1670960100000|2022-12-13 19:35:00|2373.5|2370.5|2374.1|2371.1|2374.7|2371.7|2371.9|2368.9|653
1670960400000|2022-12-13 19:40:00|2373.9|2370.9|2377.7|2374.7|2378.5|2375.5|2372.9|2369.9|583
1670960700000|2022-12-13 19:45:00|2377.3|2374.3|2376.1|2373.1|2378.1|2375.1|2375.3|2372.3|561
1670961000000|2022-12-13 19:50:00|2376.3|2373.3|2374|2371|2376.7|2373.7|2372.8|2369.8|654
1670961300000|2022-12-13 19:55:00|2373.8|2370.8|2373.4|2370.4|2374.5|2371.5|2371|2368|807
1670961600000|2022-12-13 20:00:00|2373.2|2370.2|2368.9|2365.9|2373.5|2370.5|2368.2|2365.2|714
1670961900000|2022-12-13 20:05:00|2368.8|2365.8|2371.1|2368.1|2372.3|2369.3|2368.7|2365.7|675
1670962200000|2022-12-13 20:10:00|2371.2|2368.2|2368.8|2365.8|2371.3|2368.3|2367.5|2364.5|653
1670962500000|2022-12-13 20:15:00|2368.5|2365.5|2372.7|2369.7|2373.7|2370.7|2368|2365|622
1670962800000|2022-12-13 20:20:00|2372.6|2369.6|2374.2|2371.2|2374.6|2371.6|2371.5|2368.5|513
1670963100000|2022-12-13 20:25:00|2374.3|2371.3|2375.5|2372.5|2375.6|2372.6|2373.3|2370.3|501
1670963400000|2022-12-13 20:30:00|2375.3|2372.3|2378.5|2375.5|2379.1|2376.1|2375.1|2372.1|581
1670963700000|2022-12-13 20:35:00|2378.1|2375.1|2374.2|2371.2|2378.5|2375.5|2373.6|2370.6|593
1670964000000|2022-12-13 20:40:00|2374.1|2371.1|2375.7|2372.7|2376|2373|2372.8|2369.8|582
1670964300000|2022-12-13 20:45:00|2375.8|2372.8|2374.7|2371.7|2377.3|2374.3|2374.2|2371.2|590
1670964600000|2022-12-13 20:50:00|2375.5|2372.5|2374.6|2371.6|2377.1|2374.1|2374.2|2371.2|656
1670964900000|2022-12-13 20:55:00|2374.8|2371.8|2372.8|2369.8|2374.8|2371.8|2371.6|2368.6|706
1670965200000|2022-12-13 21:00:00|2372.9|2369.9|2372.8|2369.8|2374.1|2371.1|2372.1|2369.1|338
1670965500000|2022-12-13 21:05:00|2372.9|2369.9|2372.6|2369.6|2373.5|2370.5|2372.2|2369.2|203
1670965800000|2022-12-13 21:10:00|2372.5|2369.5|2372.3|2369.3|2372.7|2369.7|2371.6|2368.6|247
1670966100000|2022-12-13 21:15:00|2372.1|2369.1|2371.9|2368.9|2372.6|2369.6|2371.6|2368.6|183
1670966400000|2022-12-13 21:20:00|2372.1|2369.1|2370.5|2367.5|2372.4|2369.4|2370.3|2367.3|200
1670966700000|2022-12-13 21:25:00|2370.6|2367.6|2372.2|2369.2|2372.3|2369.3|2370.3|2367.3|283
1670967000000|2022-12-13 21:30:00|2372|2369|2371|2368|2372.3|2369.3|2370.1|2367.1|260
1670967300000|2022-12-13 21:35:00|2370.5|2367.5|2373.3|2370.3|2373.6|2370.6|2370.5|2367.5|223
1670967600000|2022-12-13 21:40:00|2373.2|2370.2|2374|2371|2374.1|2371.1|2372.6|2369.6|194
1670967900000|2022-12-13 21:45:00|2374.3|2371.3|2374.8|2371.8|2374.9|2371.9|2373.5|2370.5|139
1670968200000|2022-12-13 21:50:00|2374.9|2371.9|2375.8|2372.8|2375.8|2372.8|2374.3|2371.3|99
1670968500000|2022-12-13 21:55:00|2375.7|2372.7|2374.9|2371.9|2376.8|2373.2|2374.5|2371.5|98
1670972400000|2022-12-13 23:00:00|2375|2372|2373.3|2370.3|2375.6|2372.2|2372.5|2367.9|134
1670972700000|2022-12-13 23:05:00|2373.2|2370.2|2374.4|2371.4|2374.6|2371.6|2373|2370.2|91
1670973000000|2022-12-13 23:10:00|2374.5|2371.5|2371.4|2368.4|2374.5|2371.5|2371|2368|128
1670973300000|2022-12-13 23:15:00|2371.3|2368.3|2371.9|2368.9|2372.6|2369.6|2371|2368|131
1670973600000|2022-12-13 23:20:00|2371.8|2368.8|2371.1|2368.1|2373|2369.2|2370|2366.2|221
1670973900000|2022-12-13 23:25:00|2370.9|2367.9|2372|2369|2373.2|2370.2|2370.9|2367.9|165
1670974200000|2022-12-13 23:30:00|2372.9|2369.9|2372.8|2369.8|2373.8|2370.8|2371.5|2368.5|144
1670974500000|2022-12-13 23:35:00|2373.1|2370.1|2372.8|2369.8|2373.9|2370.9|2372.3|2369.5|105
1670974800000|2022-12-13 23:40:00|2373.5|2370.5|2372.6|2369.6|2373.9|2370.9|2372.3|2369.3|116
1670975100000|2022-12-13 23:45:00|2372.5|2369.5|2371.8|2368.8|2373.2|2370.2|2371.3|2368.6|157
1670975400000|2022-12-13 23:50:00|2371.9|2368.9|2371.9|2368.9|2372.6|2370|2371.6|2368.6|62
1670975700000|2022-12-13 23:55:00|2371.7|2368.7|2370.4|2368.4|2371.7|2368.7|2370.3|2367.5|85
1670976000000|2022-12-14 00:00:00|2370.3|2368.3|2371|2368|2372.3|2369.3|2370.1|2367.1|164
1670976300000|2022-12-14 00:05:00|2370.9|2367.9|2371.9|2368.9|2372.2|2369.2|2370.3|2367.7|188
1670976600000|2022-12-14 00:10:00|2372|2369|2373.1|2370.1|2373.8|2370.8|2371.7|2368.7|221
1670976900000|2022-12-14 00:15:00|2373.2|2370.2|2372.9|2369.9|2374|2371|2372.1|2369.1|145
1670977200000|2022-12-14 00:20:00|2373|2370|2371.5|2368.5|2373.4|2370.4|2371.2|2368.2|191
1670977500000|2022-12-14 00:25:00|2371.4|2368.4|2370.1|2367.1|2371.4|2368.4|2367.9|2364.9|220
1670977800000|2022-12-14 00:30:00|2370|2367|2369.6|2366.6|2370.5|2367.5|2369.4|2366.4|196
1670978100000|2022-12-14 00:35:00|2369.7|2366.7|2368.1|2365.1|2369.9|2367.1|2368|2365|166
1670978400000|2022-12-14 00:40:00|2368.2|2365.2|2367.7|2365.7|2368.7|2365.9|2366.9|2364.5|178
1670978700000|2022-12-14 00:45:00|2367.9|2365.9|2367.2|2365.2|2368.7|2366.4|2366.4|2364.3|166
1670979000000|2022-12-14 00:50:00|2367.3|2365.3|2368.2|2366.2|2368.8|2366.5|2367.1|2365|224
1670979300000|2022-12-14 00:55:00|2368.3|2366.3|2373.1|2371.1|2373.3|2371.3|2368.2|2366|321
1670979600000|2022-12-14 01:00:00|2373.2|2371.2|2374.7|2372.7|2375.9|2373.2|2371.8|2369.6|673
1670979900000|2022-12-14 01:05:00|2375.6|2372.6|2374.1|2371.1|2375.6|2372.9|2370.9|2368.5|449
1670980200000|2022-12-14 01:10:00|2374.2|2371.2|2375|2372|2375.6|2372.6|2372|2369.6|321
1670980500000|2022-12-14 01:15:00|2375.2|2372.2|2373.3|2370.3|2376.6|2373.9|2372.3|2370|463
1670980800000|2022-12-14 01:20:00|2373.2|2370.2|2371|2369|2373.7|2371.3|2371|2368.5|398
1670981100000|2022-12-14 01:25:00|2371.2|2369.2|2372.6|2369.6|2373.8|2370.8|2370.8|2368.5|383
1670981400000|2022-12-14 01:30:00|2372.7|2369.7|2375.8|2372.8|2376.1|2373.1|2371.8|2368.8|477
1670981700000|2022-12-14 01:35:00|2376|2373|2373.7|2370.7|2377.3|2374.3|2373.7|2370.7|463
1670982000000|2022-12-14 01:40:00|2373.3|2370.3|2370.8|2367.8|2374.9|2371.9|2370.5|2367.5|388
1670982300000|2022-12-14 01:45:00|2370.7|2367.7|2370.9|2368.9|2372.5|2369.5|2370.3|2367.7|353
1670982600000|2022-12-14 01:50:00|2370.8|2368.8|2372.3|2369.3|2373.3|2370.3|2370.3|2367.6|334
1670982900000|2022-12-14 01:55:00|2372.2|2369.2|2372.8|2369.8|2373.9|2370.9|2371.7|2368.7|298
1670983200000|2022-12-14 02:00:00|2372.9|2369.9|2370.4|2368.4|2373|2370.3|2370.2|2367.6|346
1670983500000|2022-12-14 02:05:00|2370.2|2368.2|2371.1|2368.1|2373.6|2370.6|2370.1|2367.1|299
1670983800000|2022-12-14 02:10:00|2371.2|2368.2|2368.4|2365.4|2371.6|2368.6|2367.9|2365.1|301
1670984100000|2022-12-14 02:15:00|2368.2|2365.2|2367.2|2364.2|2368.2|2365.2|2365.9|2363|259
1670984400000|2022-12-14 02:20:00|2367.4|2364.4|2369.1|2366.1|2369.6|2366.6|2367|2364|234
1670984700000|2022-12-14 02:25:00|2369.2|2366.2|2369.7|2366.7|2369.7|2366.9|2368.5|2365.5|178
1670985000000|2022-12-14 02:30:00|2369.9|2366.9|2370.5|2367.5|2371.5|2368.5|2369|2366.2|344
1670985300000|2022-12-14 02:35:00|2370.6|2367.6|2371.5|2368.5|2372.2|2369.2|2369.9|2367.2|298
1670985600000|2022-12-14 02:40:00|2371.3|2368.3|2371.2|2368.2|2372.1|2369.1|2369.8|2367.2|215
1670985900000|2022-12-14 02:45:00|2371.1|2368.1|2372.7|2369.7|2373.5|2371|2371|2368|185
1670986200000|2022-12-14 02:50:00|2372.9|2369.9|2373.1|2371.1|2373.7|2371.6|2371.6|2368.7|174
1670986500000|2022-12-14 02:55:00|2373.2|2371.2|2373.4|2370.4|2374.1|2371.3|2372.3|2369.3|197
1670986800000|2022-12-14 03:00:00|2373.5|2370.5|2374.8|2371.8|2374.9|2372|2373.1|2370.4|231
1670987100000|2022-12-14 03:05:00|2374.9|2371.9|2375.4|2372.4|2375.9|2373|2374.3|2371.3|288
1670987400000|2022-12-14 03:10:00|2375.5|2372.5|2374.3|2371.3|2375.9|2372.9|2373.2|2370.2|220
1670987700000|2022-12-14 03:15:00|2374.2|2371.2|2375.5|2372.5|2375.8|2372.8|2373.6|2370.7|210
1670988000000|2022-12-14 03:20:00|2375.7|2372.7|2376.8|2373.8|2377.3|2374.3|2375.2|2372.2|199
1670988300000|2022-12-14 03:25:00|2376.6|2373.6|2374.7|2371.7|2376.8|2373.8|2373.6|2371.1|335
1670988600000|2022-12-14 03:30:00|2374.4|2371.4|2376.7|2373.7|2377.4|2374.6|2374.4|2371.4|151
1670988900000|2022-12-14 03:35:00|2376.8|2373.8|2375.6|2373.6|2377.3|2374.3|2375.4|2372.4|174
1670989200000|2022-12-14 03:40:00|2375.4|2373.4|2377.9|2374.9|2377.9|2375.2|2375.4|2373|211
1670989500000|2022-12-14 03:45:00|2377.8|2374.8|2376.6|2374.6|2378.4|2375.7|2375.8|2373.1|184
1670989800000|2022-12-14 03:50:00|2376.7|2374.7|2374.5|2371.5|2377.1|2374.7|2374.4|2371.4|164
1670990100000|2022-12-14 03:55:00|2374.4|2371.4|2372.7|2369.7|2374.7|2371.7|2372.5|2369.5|250
1670990400000|2022-12-14 04:00:00|2372.6|2369.6|2371.5|2369.5|2372.9|2370.2|2371.4|2368.6|182
1670990700000|2022-12-14 04:05:00|2371.6|2369.6|2370.2|2367.2|2372.2|2369.7|2370.1|2367.1|127
1670991000000|2022-12-14 04:10:00|2370.1|2367.1|2371.1|2369.1|2371.5|2369.2|2369.5|2367|124
1670991300000|2022-12-14 04:15:00|2371|2369|2370.3|2367.3|2371.4|2369.2|2369.5|2366.6|109
1670991600000|2022-12-14 04:20:00|2370.2|2367.2|2369.9|2366.9|2370.6|2368.1|2369.1|2366.6|97
1670991900000|2022-12-14 04:25:00|2369.7|2366.7|2370.5|2367.5|2370.7|2367.7|2369|2366.5|130
1670992200000|2022-12-14 04:30:00|2370.6|2367.6|2369.6|2367.6|2371.2|2368.2|2369.6|2366.9|62
1670992500000|2022-12-14 04:35:00|2369.5|2367.5|2369|2366|2370.1|2367.6|2368.1|2365.6|92
1670992800000|2022-12-14 04:40:00|2369.1|2366.1|2368.5|2366.5|2369.4|2366.7|2367.4|2364.8|114
1670993100000|2022-12-14 04:45:00|2368.6|2366.6|2366.2|2363.2|2369.3|2366.8|2366|2363|143
1670993400000|2022-12-14 04:50:00|2366.1|2363.1|2365.3|2362.3|2366.3|2363.9|2365|2362.1|174
1670993700000|2022-12-14 04:55:00|2365.2|2362.2|2365.6|2363.6|2366.4|2364.1|2364.6|2362|160
1670994000000|2022-12-14 05:00:00|2365.5|2363.5|2366.6|2364.6|2367.3|2364.9|2365.5|2362.7|211
1670994300000|2022-12-14 05:05:00|2366.7|2364.7|2368.2|2366.2|2368.5|2366.2|2366|2363.1|171
1670994600000|2022-12-14 05:10:00|2368.1|2366.1|2368.6|2365.6|2369.2|2366.7|2367.5|2365|179
1670994900000|2022-12-14 05:15:00|2368.5|2365.5|2368.6|2365.6|2369.1|2366.7|2367|2364|165
1670995200000|2022-12-14 05:20:00|2368.5|2365.5|2369|2366|2369.3|2366.6|2367|2364|141
1670995500000|2022-12-14 05:25:00|2368.9|2365.9|2368.3|2365.3|2369.6|2366.9|2366.6|2364.2|223
1670995800000|2022-12-14 05:30:00|2368.6|2365.6|2368.7|2365.7|2371|2368.3|2367.6|2364.6|388
1670996100000|2022-12-14 05:35:00|2368.9|2365.9|2371.2|2368.2|2371.8|2369.2|2368.4|2365.7|321
1670996400000|2022-12-14 05:40:00|2371.1|2368.1|2375.1|2372.1|2375.4|2372.8|2371.1|2368.1|283
1670996700000|2022-12-14 05:45:00|2374.9|2371.9|2372.9|2369.9|2375.8|2372.8|2371.6|2369.2|314
1670997000000|2022-12-14 05:50:00|2373|2370|2376.1|2373.1|2376.2|2373.2|2372.1|2369.5|226
1670997300000|2022-12-14 05:55:00|2375.7|2372.7|2374.9|2371.9|2377.1|2374.7|2373.8|2371.3|376
1670997600000|2022-12-14 06:00:00|2374.8|2371.8|2378|2375|2378.3|2375.6|2374.3|2371.5|361
1670997900000|2022-12-14 06:05:00|2377.9|2374.9|2380.1|2378.1|2382|2379.5|2377|2374.5|386
1670998200000|2022-12-14 06:10:00|2380.2|2378.2|2382|2380|2383.7|2381.1|2380.2|2378.1|302
1670998500000|2022-12-14 06:15:00|2382.1|2380.1|2382.2|2379.2|2383|2380.3|2380.9|2377.9|423
1670998800000|2022-12-14 06:20:00|2382.6|2379.6|2382.6|2379.6|2383.3|2380.3|2380|2377.4|305
1670999100000|2022-12-14 06:25:00|2382.7|2379.7|2382.3|2379.3|2383.3|2380.3|2381.6|2378.7|292
1670999400000|2022-12-14 06:30:00|2382.2|2379.2|2383.2|2381.2|2385.2|2382.3|2382.2|2379.2|360
1670999700000|2022-12-14 06:35:00|2383.3|2381.3|2384.5|2381.5|2385.2|2382.2|2383.2|2380.3|303
1671000000000|2022-12-14 06:40:00|2384.4|2381.4|2385.3|2382.3|2386.1|2383.4|2384.3|2381.3|280
1671000300000|2022-12-14 06:45:00|2385.6|2382.6|2385.9|2382.9|2387.9|2385.1|2385.3|2382.3|323
1671000600000|2022-12-14 06:50:00|2385.8|2382.8|2385.3|2382.3|2387|2384|2384.4|2381.7|297
1671000900000|2022-12-14 06:55:00|2385.5|2382.5|2384.5|2381.5|2385.5|2383|2383.9|2381|278
1671001200000|2022-12-14 07:00:00|2384.8|2381.8|2384.5|2381.5|2386.3|2383.3|2383.8|2380.8|553
1671001500000|2022-12-14 07:05:00|2384.4|2381.4|2380.6|2377.6|2386|2383|2379.3|2376.8|366
1671001800000|2022-12-14 07:10:00|2380.2|2378.2|2379.4|2377.4|2381.4|2378.7|2378.5|2375.8|306
1671002100000|2022-12-14 07:15:00|2379.3|2377.3|2379.3|2376.3|2380.1|2377.3|2377.6|2375|245
1671002400000|2022-12-14 07:20:00|2379.2|2376.2|2377.8|2374.8|2380|2377.5|2376.7|2374.2|271
1671002700000|2022-12-14 07:25:00|2377.7|2374.7|2375.2|2372.2|2377.8|2374.9|2374.6|2371.7|312
1671003000000|2022-12-14 07:30:00|2375.3|2372.3|2372.1|2369.1|2375.4|2372.4|2371|2368.5|346
1671003300000|2022-12-14 07:35:00|2372.2|2369.2|2371.2|2368.2|2372.9|2370.4|2369.7|2367.2|291
1671003600000|2022-12-14 07:40:00|2371.3|2368.3|2367.5|2364.5|2371.5|2368.5|2366.7|2364.4|265
1671003900000|2022-12-14 07:45:00|2367.7|2364.7|2368.7|2365.7|2370|2367|2366.6|2364.3|361
1671004200000|2022-12-14 07:50:00|2368.6|2365.6|2371.1|2368.1|2372.2|2370.2|2368.5|2365.5|312
1671004500000|2022-12-14 07:55:00|2370.9|2367.9|2372.4|2369.4|2373.5|2370.8|2369.9|2367.3|346
1671004800000|2022-12-14 08:00:00|2372|2370|2372|2369|2373.5|2371.5|2368.8|2366.3|517
1671005100000|2022-12-14 08:05:00|2371.9|2368.9|2368.9|2365.9|2372|2369|2365.8|2363.6|416
1671005400000|2022-12-14 08:10:00|2368.7|2365.7|2373.2|2371.2|2374.1|2371.7|2368.2|2365.7|485
1671005700000|2022-12-14 08:15:00|2373.3|2371.3|2377.6|2375.6|2378.1|2375.7|2373.1|2371.1|412
1671006000000|2022-12-14 08:20:00|2377.4|2375.4|2376.5|2374.5|2378.6|2376.6|2375.9|2373.9|372
1671006300000|2022-12-14 08:25:00|2376.6|2374.6|2372.2|2370.2|2377|2375|2371.8|2369.5|442
1671006600000|2022-12-14 08:30:00|2372.3|2370.3|2374|2372|2376.6|2374.3|2372.1|2370.1|412
1671006900000|2022-12-14 08:35:00|2373.8|2371.8|2374.3|2372.3|2375.4|2373.4|2373.2|2370.8|338
1671007200000|2022-12-14 08:40:00|2374.4|2372.4|2373.5|2371.5|2374.7|2372.7|2372.8|2370.5|348
1671007500000|2022-12-14 08:45:00|2373.6|2371.6|2376.5|2373.5|2377.1|2375.1|2372.8|2370.8|396
1671007800000|2022-12-14 08:50:00|2376.2|2374.2|2374.7|2372.7|2376.8|2374.3|2374.3|2372|300
1671008100000|2022-12-14 08:55:00|2374.6|2372.6|2373.8|2370.8|2374.9|2372.9|2373.4|2370.8|309
1671008400000|2022-12-14 09:00:00|2374|2371|2370.6|2368.6|2374.6|2372|2369.6|2367.4|512
1671008700000|2022-12-14 09:05:00|2370.5|2368.5|2371.6|2369.6|2372|2369.8|2369.7|2367.3|387
1671009000000|2022-12-14 09:10:00|2371.5|2369.5|2364.5|2362.5|2372.1|2369.7|2364.4|2362.4|366
1671009300000|2022-12-14 09:15:00|2364.4|2362.4|2365.5|2363.5|2366.4|2363.9|2363.9|2361.7|375
1671009600000|2022-12-14 09:20:00|2365.7|2363.7|2365.1|2363.1|2365.8|2363.8|2363.7|2361.3|419
1671009900000|2022-12-14 09:25:00|2365.2|2363.2|2368.5|2366.5|2369.3|2366.9|2364.4|2362.3|397
1671010200000|2022-12-14 09:30:00|2368.4|2366.4|2364.5|2362.5|2369.2|2366.4|2364.2|2362.2|394
1671010500000|2022-12-14 09:35:00|2364.4|2362.4|2364.5|2362.5|2366.4|2363.7|2363.2|2360.9|509
1671010800000|2022-12-14 09:40:00|2364.7|2362.7|2365.6|2363.6|2367.2|2364.6|2364.3|2362|433
1671011100000|2022-12-14 09:45:00|2365.5|2363.5|2364.1|2361.1|2366|2363.5|2363.3|2360.8|309
1671011400000|2022-12-14 09:50:00|2364|2361|2364.4|2362.4|2365.1|2362.6|2363.1|2361|294
1671011700000|2022-12-14 09:55:00|2364.6|2362.6|2364.6|2362.6|2366|2363.7|2363.5|2361.5|300
1671012000000|2022-12-14 10:00:00|2364.7|2362.7|2365.8|2363.8|2370.9|2368.7|2364.6|2362.6|710
1671012300000|2022-12-14 10:05:00|2365.7|2363.7|2366.4|2364.4|2367.2|2364.7|2364.5|2362.1|400
1671012600000|2022-12-14 10:10:00|2366.2|2364.2|2367.5|2365.5|2367.7|2365.7|2366.1|2363.7|325
1671012900000|2022-12-14 10:15:00|2367.4|2365.4|2366.5|2364.5|2369|2366.6|2366.4|2364.2|294
1671013200000|2022-12-14 10:20:00|2366.4|2364.4|2366.5|2364.5|2368|2366|2365.9|2363.8|228
1671013500000|2022-12-14 10:25:00|2366.4|2364.4|2370.3|2368.3|2370.5|2368.5|2366.3|2364.3|349
1671013800000|2022-12-14 10:30:00|2370.2|2368.2|2367.8|2365.8|2370.2|2368.2|2366.2|2364.2|347
1671014100000|2022-12-14 10:35:00|2367.7|2365.7|2366.9|2364.9|2368.3|2366.1|2365.2|2363|304
1671014400000|2022-12-14 10:40:00|2367|2365|2363.8|2361.8|2367.2|2365.2|2363.3|2360.7|307
1671014700000|2022-12-14 10:45:00|2363.7|2361.7|2363.6|2361.6|2364.7|2362.7|2363.1|2360.5|259
1671015000000|2022-12-14 10:50:00|2364.1|2361.1|2364.8|2362.8|2365.6|2363|2362.7|2360.5|326
1671015300000|2022-12-14 10:55:00|2364.7|2362.7|2368|2365|2368.2|2365.7|2364.4|2362.1|309
1671015600000|2022-12-14 11:00:00|2367.9|2364.9|2368.9|2366.9|2369.7|2367.5|2366.3|2364|391
1671015900000|2022-12-14 11:05:00|2369|2367|2365.1|2363.1|2369.6|2367.1|2364.1|2362.1|297
1671016200000|2022-12-14 11:10:00|2365.3|2363.3|2366|2363|2366.8|2363.8|2364.1|2362.1|327
1671016500000|2022-12-14 11:15:00|2366.1|2363.1|2364.3|2362.3|2367|2364.5|2364.3|2361.7|304
1671016800000|2022-12-14 11:20:00|2364.4|2362.4|2365.4|2362.4|2365.6|2363.1|2363.3|2361.3|314
1671017100000|2022-12-14 11:25:00|2365.3|2362.3|2369|2366|2369.1|2366.6|2364.9|2361.9|260
1671017400000|2022-12-14 11:30:00|2368|2365.9|2364.8|2362.8|2368.5|2365.9|2364.8|2362.1|232
1671017700000|2022-12-14 11:35:00|2364.9|2362.9|2363.7|2361.7|2365.2|2363|2361.8|2359.6|304
1671018000000|2022-12-14 11:40:00|2363.6|2361.6|2364.8|2362.8|2365.5|2363.5|2362.6|2360.2|253
1671018300000|2022-12-14 11:45:00|2364.7|2362.7|2365.2|2363.2|2366.3|2363.9|2364.6|2362.1|276
1671018600000|2022-12-14 11:50:00|2365.3|2363.3|2361.8|2359.8|2367.9|2365.3|2360.9|2358.7|392
1671018900000|2022-12-14 11:55:00|2361.7|2359.7|2365.7|2362.7|2366.4|2363.4|2360.8|2358.4|336
1671019200000|2022-12-14 12:00:00|2365.6|2362.6|2365.8|2362.8|2366.4|2363.5|2361.6|2359.6|454
1671019500000|2022-12-14 12:05:00|2365.7|2362.7|2365.5|2363.5|2366.2|2364.1|2364.1|2361.6|279
1671019800000|2022-12-14 12:10:00|2365.4|2363.4|2366.6|2364.6|2369.4|2367.4|2365.1|2363|314
1671020100000|2022-12-14 12:15:00|2366.5|2364.5|2365.5|2363.5|2367.7|2365.7|2365|2363|314
1671020400000|2022-12-14 12:20:00|2365.4|2363.4|2367.7|2365.7|2369.8|2367.5|2364.3|2362.3|371
1671020700000|2022-12-14 12:25:00|2367.6|2365.6|2367.7|2364.7|2368.1|2366.1|2364.1|2361.7|366
1671021000000|2022-12-14 12:30:00|2367.8|2364.8|2366.9|2364.9|2368.3|2366|2366.5|2364|406
1671021300000|2022-12-14 12:35:00|2367|2365|2365.5|2363.5|2368|2365.9|2364.9|2362.9|369
1671021600000|2022-12-14 12:40:00|2364.9|2362.9|2364.6|2361.6|2365.8|2363.6|2362.9|2360.7|385
1671021900000|2022-12-14 12:45:00|2364.5|2361.5|2365.8|2362.8|2366.4|2363.4|2364|2361|273
1671022200000|2022-12-14 12:50:00|2365.9|2362.9|2363.5|2360.5|2366|2363.5|2362.9|2360|292
1671022500000|2022-12-14 12:55:00|2363.4|2360.4|2365.3|2362.3|2366.1|2363.2|2362.8|2360.2|288
1671022800000|2022-12-14 13:00:00|2365.2|2362.2|2368.2|2365.2|2371.5|2368.8|2365.1|2362.2|616
1671023100000|2022-12-14 13:05:00|2368.1|2365.1|2374.4|2371.4|2374.4|2371.6|2366.6|2364.1|474
1671023400000|2022-12-14 13:10:00|2374.5|2371.5|2371.8|2368.8|2375.3|2372.3|2371.4|2368.7|407
1671023700000|2022-12-14 13:15:00|2372|2369|2373.6|2370.6|2373.9|2371.2|2371.2|2368.2|358
1671024000000|2022-12-14 13:20:00|2374.3|2371.3|2373.8|2370.8|2377.3|2374.7|2372.9|2370.6|528
1671024300000|2022-12-14 13:25:00|2373.9|2370.9|2370.1|2367.1|2375.6|2373|2369.5|2366.9|423
1671024600000|2022-12-14 13:30:00|2369.6|2366.6|2369.4|2366.4|2373.3|2371.2|2367.9|2364.9|626
1671024900000|2022-12-14 13:35:00|2369.3|2366.3|2367.4|2365.4|2369.5|2367.4|2364.5|2361.8|534
1671025200000|2022-12-14 13:40:00|2367.5|2365.5|2370.9|2367.9|2373.1|2370.8|2366.3|2363.5|658
1671025500000|2022-12-14 13:45:00|2370.6|2368.6|2372.9|2370.9|2374.4|2371.6|2369.2|2366.2|480
1671025800000|2022-12-14 13:50:00|2372.8|2370.8|2376|2374|2377|2375|2372.1|2369.6|496
1671026100000|2022-12-14 13:55:00|2376.1|2374.1|2377.5|2375.5|2378.4|2376.4|2375.5|2373.1|483
1671026400000|2022-12-14 14:00:00|2378.6|2375.6|2377.4|2375.4|2382.6|2380.3|2375.5|2372.5|578
1671026700000|2022-12-14 14:05:00|2377.6|2374.6|2379.9|2376.9|2380|2377.3|2375|2372|502
1671027000000|2022-12-14 14:10:00|2379.6|2376.6|2382.6|2379.6|2383.2|2380.9|2378.5|2375.6|571
1671027300000|2022-12-14 14:15:00|2382.5|2379.5|2382.1|2379.1|2383|2380.8|2379.4|2376.9|544
1671027600000|2022-12-14 14:20:00|2382|2379|2383.5|2380.5|2384.5|2382|2379.9|2376.9|497
1671027900000|2022-12-14 14:25:00|2383.3|2380.3|2384.7|2382.7|2386.9|2384.1|2382.7|2379.9|493
1671028200000|2022-12-14 14:30:00|2384.8|2382.8|2385|2383|2386.7|2383.9|2380.5|2377.5|834
1671028500000|2022-12-14 14:35:00|2385.1|2383.1|2385.6|2383.6|2392.5|2389.6|2383.1|2380.6|778
1671028800000|2022-12-14 14:40:00|2385.5|2383.5|2387.4|2384.4|2388.8|2386.8|2385|2382.9|815
1671029100000|2022-12-14 14:45:00|2387.5|2384.5|2386.8|2384.8|2389.7|2387.3|2384.5|2382.5|735
1671029400000|2022-12-14 14:50:00|2387.1|2385.1|2387.9|2385.9|2389|2386.1|2385.8|2382.9|639
1671029700000|2022-12-14 14:55:00|2387.8|2385.8|2384.9|2381.9|2388.4|2385.8|2382.6|2380.2|670
1671030000000|2022-12-14 15:00:00|2384.8|2381.8|2381|2379|2385.2|2382.2|2378.1|2375.4|806
1671030300000|2022-12-14 15:05:00|2381.1|2379.1|2380|2377|2381.8|2379.6|2378.7|2376.4|620
1671030600000|2022-12-14 15:10:00|2379.9|2376.9|2381.5|2378.5|2382.3|2379.9|2377.6|2374.6|547
1671030900000|2022-12-14 15:15:00|2381.6|2378.6|2383.6|2380.6|2385.4|2383.1|2380.1|2377.6|589
1671031200000|2022-12-14 15:20:00|2383.4|2380.4|2380.7|2378.7|2383.4|2380.9|2380.3|2377.5|486
1671031500000|2022-12-14 15:25:00|2380.8|2378.8|2386.2|2384.2|2388.8|2386.5|2380.8|2378.4|526
1671031800000|2022-12-14 15:30:00|2386.6|2383.6|2385.9|2383.9|2386.6|2384.2|2381.9|2379.5|593
1671032100000|2022-12-14 15:35:00|2385.8|2383.8|2384|2382|2386.9|2384.4|2381.5|2379.3|519
1671032400000|2022-12-14 15:40:00|2383.8|2381.8|2385.9|2382.9|2387.3|2384.9|2382.4|2380|649
1671032700000|2022-12-14 15:45:00|2385.8|2382.8|2388.5|2386.5|2388.7|2386.5|2383.7|2381.2|550
1671033000000|2022-12-14 15:50:00|2388.6|2386.6|2387.7|2384.7|2389.5|2387.2|2386.9|2384.2|564
1671033300000|2022-12-14 15:55:00|2387.8|2384.8|2387.3|2385.3|2390.2|2387.7|2387|2384.6|465
1671033600000|2022-12-14 16:00:00|2387.5|2385.5|2385.3|2383.3|2388.8|2386.8|2385|2382.4|529
1671033900000|2022-12-14 16:05:00|2385|2383|2382.3|2379.3|2385.6|2383.2|2381.9|2379.3|472
1671034200000|2022-12-14 16:10:00|2382.4|2379.4|2383.6|2381.6|2383.9|2381.7|2381|2378|393
1671034500000|2022-12-14 16:15:00|2383.7|2380.7|2387.2|2384.2|2387.8|2384.8|2382.8|2380.1|465
1671034800000|2022-12-14 16:20:00|2387.3|2384.3|2388.2|2385.2|2390.1|2387.2|2386.6|2383.7|425
1671035100000|2022-12-14 16:25:00|2388.1|2385.1|2392.6|2389.6|2392.8|2390.3|2387.5|2384.5|339
1671035400000|2022-12-14 16:30:00|2393.1|2390.1|2388.3|2385.3|2393.2|2390.3|2387.4|2384.4|388
1671035700000|2022-12-14 16:35:00|2388.2|2385.2|2388.2|2385.2|2390|2387.7|2387.1|2384.1|433
1671036000000|2022-12-14 16:40:00|2388.1|2385.1|2390.9|2387.9|2394.7|2391.7|2387.2|2384.2|400
1671036300000|2022-12-14 16:45:00|2390.7|2387.7|2390.8|2387.8|2392.4|2389.4|2389.7|2387.1|409
1671036600000|2022-12-14 16:50:00|2390.9|2387.9|2391.2|2388.2|2392.9|2390.4|2390.2|2387.2|403
1671036900000|2022-12-14 16:55:00|2391|2388|2391.9|2388.9|2392.7|2389.7|2390.6|2387.6|307
1671037200000|2022-12-14 17:00:00|2392.1|2389.1|2391.5|2388.5|2392.7|2389.7|2391.2|2388.2|373
1671037500000|2022-12-14 17:05:00|2391.4|2388.4|2394.7|2391.7|2395|2392|2390.2|2387.6|369
1671037800000|2022-12-14 17:10:00|2394.6|2391.6|2392.8|2389.8|2395.1|2392.1|2391.8|2389.3|285
1671038100000|2022-12-14 17:15:00|2392.9|2389.9|2399.7|2396.7|2400|2397.6|2392.5|2389.9|321
1671038400000|2022-12-14 17:20:00|2399.6|2396.6|2400|2397|2401.4|2398.9|2396.4|2393.7|403
1671038700000|2022-12-14 17:25:00|2399.9|2396.9|2396.2|2393.2|2401.5|2398.5|2394.1|2391.4|560
1671039000000|2022-12-14 17:30:00|2396.1|2393.1|2397.2|2394.2|2398.1|2395.5|2395.5|2392.7|411
1671039300000|2022-12-14 17:35:00|2397.3|2394.3|2399.1|2396.1|2399.4|2396.5|2396.9|2394.2|359
1671039600000|2022-12-14 17:40:00|2399.2|2396.2|2396.7|2393.7|2400.4|2397.8|2396.3|2393.6|338
1671039900000|2022-12-14 17:45:00|2396.8|2393.8|2396.5|2393.5|2397.3|2394.6|2394.4|2391.7|314
1671040200000|2022-12-14 17:50:00|2396.4|2393.4|2395|2392|2396.4|2393.7|2393.8|2391.1|396
1671040500000|2022-12-14 17:55:00|2394.9|2391.9|2393|2390|2396|2393.1|2392.5|2389.9|325
1671040800000|2022-12-14 18:00:00|2392.9|2389.9|2395.5|2392.5|2396.5|2393.9|2392.3|2389.3|289
1671041100000|2022-12-14 18:05:00|2395.4|2392.4|2395.2|2393.2|2396.3|2393.7|2394.6|2391.6|336
1671041400000|2022-12-14 18:10:00|2395.9|2392.9|2394.4|2391.4|2397.2|2394.5|2394.2|2391.3|265
1671041700000|2022-12-14 18:15:00|2394.5|2391.5|2393.6|2390.6|2395.5|2393.1|2393|2390|300
1671042000000|2022-12-14 18:20:00|2393.7|2390.7|2390.8|2387.8|2394.3|2391.4|2390.7|2387.7|357
1671042300000|2022-12-14 18:25:00|2391.1|2388.1|2385.4|2383.4|2391.3|2388.3|2385.1|2382.8|429
1671042600000|2022-12-14 18:30:00|2385.8|2382.8|2386.8|2383.8|2387.9|2385.3|2385.1|2382.4|388
1671042900000|2022-12-14 18:35:00|2386.7|2383.7|2393.7|2390.7|2394|2391.5|2386.2|2383.7|414
1671043200000|2022-12-14 18:40:00|2393.8|2390.8|2391.1|2388.1|2393.8|2391.3|2389.7|2387.2|373
1671043500000|2022-12-14 18:45:00|2391.2|2388.2|2389.5|2386.5|2392.6|2389.8|2388.8|2386.2|344
1671043800000|2022-12-14 18:50:00|2389.4|2386.4|2388.8|2385.8|2389.4|2386.4|2386.4|2383.6|342
1671044100000|2022-12-14 18:55:00|2388.6|2385.6|2392.4|2383.4|2392.4|2386.2|2386|2381.8|275
1671044400000|2022-12-14 19:00:00|2392.7|2383.7|2361.8|2358.8|2392.7|2383.7|2353.1|2348.9|1364
1671044700000|2022-12-14 19:05:00|2361.4|2358.4|2349.6|2346.6|2362.1|2359.1|2339.5|2336.5|1300
1671045000000|2022-12-14 19:10:00|2349.3|2346.3|2361.6|2358.6|2366|2363|2343.9|2340.9|1196
1671045300000|2022-12-14 19:15:00|2361.3|2359.3|2372.2|2369.2|2374.8|2371.8|2354.2|2351.3|1354
1671045600000|2022-12-14 19:20:00|2372.1|2369.1|2368.5|2365.5|2375.2|2372.2|2364.4|2361.4|1274
1671045900000|2022-12-14 19:25:00|2368.4|2365.4|2374.6|2371.6|2377.2|2374.2|2367|2364|1244
1671046200000|2022-12-14 19:30:00|2374.8|2371.8|2359.4|2356.4|2382.6|2379.6|2359.4|2356.4|1602
1671046500000|2022-12-14 19:35:00|2359.2|2356.2|2363.7|2360.7|2373.3|2370.3|2356.9|2353.9|1661
1671046800000|2022-12-14 19:40:00|2363.6|2360.6|2384.8|2381.8|2389|2386|2360.6|2357.6|1686
1671047100000|2022-12-14 19:45:00|2384.7|2381.7|2383.1|2380.1|2387.8|2384.8|2375.4|2372.4|1422
1671047400000|2022-12-14 19:50:00|2382.9|2379.9|2390.7|2387.7|2391.3|2388.3|2379.6|2376.6|1552
1671047700000|2022-12-14 19:55:00|2390.6|2387.6|2386.1|2383.1|2393.9|2390.9|2384|2381|1385
1671048000000|2022-12-14 20:00:00|2385.9|2382.9|2391.3|2388.3|2392.8|2389.8|2384|2381|1234
1671048300000|2022-12-14 20:05:00|2391.7|2388.7|2392.2|2389.2|2394.1|2391.1|2386.4|2383.4|1096
1671048600000|2022-12-14 20:10:00|2392.3|2389.3|2404|2401|2406.4|2403.4|2392.3|2389.3|1288
1671048900000|2022-12-14 20:15:00|2404.4|2401.4|2399.7|2396.7|2405.4|2402.4|2392.9|2389.9|1161
1671049200000|2022-12-14 20:20:00|2399.8|2396.8|2397.2|2394.2|2401.1|2398.1|2396.2|2393.2|873
1671049500000|2022-12-14 20:25:00|2397.4|2394.4|2385|2382|2399.5|2396.5|2383.8|2380.8|869
1671049800000|2022-12-14 20:30:00|2384.9|2381.9|2385.6|2382.6|2388.4|2385.4|2382.5|2379.5|1024
1671050100000|2022-12-14 20:35:00|2385.8|2382.8|2390.7|2387.7|2391.8|2388.8|2384.8|2381.8|733
1671050400000|2022-12-14 20:40:00|2390.9|2387.9|2395.9|2392.9|2396.2|2393.2|2390.3|2387.3|645
1671050700000|2022-12-14 20:45:00|2396|2393|2394.1|2391.1|2396.8|2393.8|2393.4|2390.4|572
1671051000000|2022-12-14 20:50:00|2393.9|2390.9|2393.4|2390.4|2397.1|2394.1|2393|2390|555
1671051300000|2022-12-14 20:55:00|2393.1|2390.1|2390.6|2387.6|2393.2|2390.3|2390.5|2387.5|400
1671051600000|2022-12-14 21:00:00|2390.5|2387.5|2392.2|2389.2|2392.4|2389.7|2390.5|2387.5|262
1671051900000|2022-12-14 21:05:00|2392|2389|2393.5|2390.5|2393.7|2390.8|2391.7|2388.7|166
1671052200000|2022-12-14 21:10:00|2393.6|2390.6|2393.3|2390.3|2393.8|2390.8|2391.7|2389.1|168
1671052500000|2022-12-14 21:15:00|2393.5|2390.5|2394.4|2391.4|2394.7|2392.2|2392.2|2389.7|140
1671052800000|2022-12-14 21:20:00|2394.3|2391.3|2393.9|2390.9|2395.1|2392.7|2393.5|2390.8|61
1671053100000|2022-12-14 21:25:00|2394|2391|2394.2|2391.2|2394.8|2391.8|2393.8|2390.8|109
1671053400000|2022-12-14 21:30:00|2394.1|2391.1|2393.9|2390.9|2394.7|2391.7|2393.4|2390.8|62
1671053700000|2022-12-14 21:35:00|2393.8|2390.8|2393.1|2390.1|2394.2|2391.4|2393.1|2390.1|94
1671054000000|2022-12-14 21:40:00|2393.2|2390.2|2393.9|2390.9|2394.4|2391.4|2392.9|2390|115
1671054300000|2022-12-14 21:45:00|2394.1|2391.1|2393.3|2390.3|2394.5|2391.5|2392.8|2389.8|121
1671054600000|2022-12-14 21:50:00|2393.4|2390.4|2395.1|2392.1|2395.8|2393|2393.1|2390.1|94
1671054900000|2022-12-14 21:55:00|2395.2|2392.2|2395|2392|2395.8|2392.8|2394.7|2391.7|108
1671058800000|2022-12-14 23:00:00|2394.2|2391.2|2393.1|2390.1|2395.8|2392|2392.4|2389.4|158
1671059100000|2022-12-14 23:05:00|2392.8|2389.8|2392.5|2389.5|2393.1|2390.5|2391.2|2388.2|126
1671059400000|2022-12-14 23:10:00|2392.4|2389.4|2393|2390|2393.4|2390.4|2391.5|2388.7|103
1671059700000|2022-12-14 23:15:00|2392.9|2389.9|2394.3|2391.3|2394.4|2391.4|2392.5|2389.5|99
1671060000000|2022-12-14 23:20:00|2394.2|2391.2|2393|2390|2394.3|2391.3|2392.4|2389.4|63
1671060300000|2022-12-14 23:25:00|2393.1|2390.1|2394.5|2391.5|2395|2392|2393|2390|91
1671060600000|2022-12-14 23:30:00|2394.4|2391.4|2395.5|2392.5|2395.6|2392.6|2394.2|2391.2|103
1671060900000|2022-12-14 23:35:00|2395.4|2392.4|2395|2392|2395.6|2392.6|2394.8|2391.8|79
1671061200000|2022-12-14 23:40:00|2395.1|2392.1|2394|2391|2395.1|2392.1|2393.9|2390.9|110
1671061500000|2022-12-14 23:45:00|2393.9|2390.9|2392.5|2389.5|2394.6|2391.6|2392.2|2389.2|147
1671061800000|2022-12-14 23:50:00|2392.6|2389.6|2391.6|2388.6|2393.3|2390.3|2391.5|2388.5|119
1671062100000|2022-12-14 23:55:00|2391.8|2388.8|2389.6|2386.6|2392|2389|2389.6|2386.6|85
1671062400000|2022-12-15 00:00:00|2389.7|2386.7|2385.9|2382.9|2390.4|2387.4|2385.8|2382.8|161
1671062700000|2022-12-15 00:05:00|2385.8|2382.8|2385.8|2382.8|2386.8|2383.8|2383.6|2380.6|181
1671063000000|2022-12-15 00:10:00|2385.7|2382.7|2386.6|2383.6|2386.7|2383.7|2384.9|2381.9|150
1671063300000|2022-12-15 00:15:00|2386.7|2383.7|2385.6|2382.6|2387.2|2384.2|2385.5|2382.5|218
1671063600000|2022-12-15 00:20:00|2385.5|2382.5|2385.9|2382.9|2386.8|2383.8|2385.3|2382.3|134
1671063900000|2022-12-15 00:25:00|2385.8|2382.8|2385|2382|2386.1|2383.6|2384.6|2381.6|132
1671064200000|2022-12-15 00:30:00|2385.1|2382.1|2385.6|2382.6|2386.7|2383.7|2383.5|2381|171
1671064500000|2022-12-15 00:35:00|2385|2383|2385.5|2382.5|2386.1|2383.2|2384.4|2382|121
1671064800000|2022-12-15 00:40:00|2385.6|2382.6|2389.3|2386.3|2390.1|2387.1|2385|2382.5|150
1671065100000|2022-12-15 00:45:00|2389.1|2386.1|2389.5|2386.5|2389.7|2387.1|2387.9|2385.1|146
1671065400000|2022-12-15 00:50:00|2389.7|2386.7|2389.1|2386.1|2390.6|2388.1|2387.8|2384.9|192
1671065700000|2022-12-15 00:55:00|2388.9|2385.9|2387.2|2385.2|2389.1|2386.6|2386|2383.6|172
1671066000000|2022-12-15 01:00:00|2387.1|2385.1|2379.3|2377.3|2387.7|2385.2|2378.7|2376.3|564
1671066300000|2022-12-15 01:05:00|2379.4|2377.4|2378|2375|2382.3|2379.3|2376.7|2373.7|451
1671066600000|2022-12-15 01:10:00|2378.1|2375.1|2375.2|2372.2|2380|2377|2373.5|2370.5|547
1671066900000|2022-12-15 01:15:00|2375.1|2372.1|2369.2|2367.2|2375.3|2372.3|2369.2|2366.6|522
1671067200000|2022-12-15 01:20:00|2369.3|2367.3|2371.1|2368.1|2373.2|2370.4|2369.3|2366.9|389
1671067500000|2022-12-15 01:25:00|2371|2368|2370.7|2367.7|2373.4|2370.4|2369.9|2367.4|380
1671067800000|2022-12-15 01:30:00|2370.8|2367.8|2369.2|2366.2|2371.4|2368.7|2369|2366|377
1671068100000|2022-12-15 01:35:00|2369.3|2366.3|2366.6|2363.6|2369.8|2367.3|2366.4|2363.5|411
1671068400000|2022-12-15 01:40:00|2366.5|2363.5|2359.6|2356.6|2366.7|2364.1|2358.6|2355.6|517
1671068700000|2022-12-15 01:45:00|2359.7|2356.7|2361.2|2358.2|2362.8|2359.8|2359.5|2356.5|428
1671069000000|2022-12-15 01:50:00|2361.3|2358.3|2353.1|2350.1|2361.4|2358.4|2352.3|2349.8|643
1671069300000|2022-12-15 01:55:00|2353|2350|2355.4|2352.4|2357.4|2354.4|2350.4|2348|657
1671069600000|2022-12-15 02:00:00|2355.5|2352.5|2351.9|2349.9|2357.2|2354.2|2351.9|2349.4|542
1671069900000|2022-12-15 02:05:00|2352|2350|2354.6|2351.6|2356.6|2353.7|2351.5|2348.5|493
1671070200000|2022-12-15 02:10:00|2354.7|2351.7|2353.7|2350.7|2356.2|2353.2|2352.6|2349.6|418
1671070500000|2022-12-15 02:15:00|2353.9|2350.9|2355.7|2352.7|2357|2354|2353.4|2350.7|276
1671070800000|2022-12-15 02:20:00|2355.6|2352.6|2354.2|2351.2|2356.2|2353.3|2354|2351|278
1671071100000|2022-12-15 02:25:00|2354.3|2351.3|2356|2353|2356.7|2353.7|2354|2351|290
1671071400000|2022-12-15 02:30:00|2356.1|2353.1|2353.2|2350.2|2356.1|2353.1|2352.3|2350|360
1671071700000|2022-12-15 02:35:00|2353.1|2350.1|2353.3|2351.3|2354.8|2352.5|2351.3|2348.8|356
1671072000000|2022-12-15 02:40:00|2353.2|2351.2|2353.2|2351.2|2356.1|2353.8|2352.5|2350.4|341
1671072300000|2022-12-15 02:45:00|2353.1|2351.1|2351.1|2349.1|2353.7|2351.6|2351|2348.6|412
1671072600000|2022-12-15 02:50:00|2350.8|2348.8|2351.5|2348.5|2352.1|2349.7|2350.2|2347.2|354
1671072900000|2022-12-15 02:55:00|2351.4|2348.4|2343.3|2340.3|2352.2|2349.2|2342.9|2340.2|470
1671073200000|2022-12-15 03:00:00|2343.2|2340.2|2336.1|2334.1|2344.2|2341.6|2334.9|2332|749
1671073500000|2022-12-15 03:05:00|2336.2|2334.2|2331.2|2328.2|2337.9|2335.3|2330.2|2327.7|680
1671073800000|2022-12-15 03:10:00|2331.4|2328.4|2335.2|2332.2|2336.7|2333.7|2331.4|2328.4|441
1671074100000|2022-12-15 03:15:00|2335.4|2332.4|2335.8|2332.8|2336.6|2334|2333.9|2331|373
1671074400000|2022-12-15 03:20:00|2336|2333|2338.7|2335.7|2339.2|2336.5|2335.9|2332.9|509
1671074700000|2022-12-15 03:25:00|2338.8|2335.8|2338.1|2335.1|2339.2|2336.2|2336.3|2333.6|325
1671075000000|2022-12-15 03:30:00|2338.2|2335.2|2337.7|2334.7|2339.4|2336.9|2337.2|2334.3|370
1671075300000|2022-12-15 03:35:00|2337.6|2334.6|2337.5|2334.5|2338.5|2335.8|2336.6|2334|266
1671075600000|2022-12-15 03:40:00|2337.6|2334.6|2335.7|2332.7|2337.9|2334.9|2333.3|2330.3|252
1671075900000|2022-12-15 03:45:00|2335.8|2332.8|2333.6|2330.6|2336|2333|2332.6|2329.7|293
1671076200000|2022-12-15 03:50:00|2333.4|2330.4|2331|2329|2334.1|2331.6|2331|2328.6|206
1671076500000|2022-12-15 03:55:00|2331.4|2329.4|2326.7|2324.7|2332.1|2330.1|2326.2|2323.7|218
1671076800000|2022-12-15 04:00:00|2326.5|2324.5|2326.7|2323.7|2330.2|2327.5|2326.5|2323.6|291
1671077100000|2022-12-15 04:05:00|2326.6|2323.6|2321.8|2319.8|2327.7|2324.7|2321.6|2318.6|237
1671077400000|2022-12-15 04:10:00|2321.7|2319.7|2319.4|2317.4|2322.2|2319.7|2318.8|2316.2|367
1671077700000|2022-12-15 04:15:00|2319.3|2317.3|2318.9|2315.9|2320.7|2318|2317.7|2315.1|294
1671078000000|2022-12-15 04:20:00|2318.8|2315.8|2319.5|2316.5|2319.7|2317|2317.5|2314.9|283
1671078300000|2022-12-15 04:25:00|2319.6|2316.6|2318.9|2315.9|2321.3|2318.9|2318.2|2315.3|263
1671078600000|2022-12-15 04:30:00|2318.5|2316.5|2317.6|2314.6|2319.4|2316.9|2316.6|2314.1|307
1671078900000|2022-12-15 04:35:00|2317.4|2315.4|2318.6|2316.6|2321|2318.1|2316.5|2314|323
1671079200000|2022-12-15 04:40:00|2318.5|2316.5|2318.6|2315.6|2319.6|2316.8|2317.4|2314.4|297
1671079500000|2022-12-15 04:45:00|2318.7|2315.7|2316|2313|2318.7|2315.9|2315|2312.7|256
1671079800000|2022-12-15 04:50:00|2316.2|2313.2|2317.2|2314.2|2319.6|2316.9|2315.4|2312.7|399
1671080100000|2022-12-15 04:55:00|2317.1|2314.1|2318.6|2315.6|2318.9|2316|2316|2313.2|279
1671080400000|2022-12-15 05:00:00|2318.5|2315.5|2317.7|2314.7|2318.8|2315.8|2315.8|2312.8|314
1671080700000|2022-12-15 05:05:00|2317.9|2314.9|2321.6|2318.6|2321.8|2319.1|2317.3|2314.3|309
1671081000000|2022-12-15 05:10:00|2321.7|2318.7|2321.4|2319.4|2322.6|2320.3|2319.4|2316.9|290
1671081300000|2022-12-15 05:15:00|2321.3|2319.3|2324.3|2322.3|2325.4|2322.6|2321|2318.3|301
1671081600000|2022-12-15 05:20:00|2325|2322|2326.2|2323.2|2327|2324.1|2323.9|2321.2|384
1671081900000|2022-12-15 05:25:00|2326.1|2323.1|2325|2322|2326.9|2324.2|2325|2322|238
1671082200000|2022-12-15 05:30:00|2325.1|2322.1|2329.3|2326.3|2329.3|2326.9|2325|2322|509
1671082500000|2022-12-15 05:35:00|2329.2|2326.2|2331|2328|2333.6|2330.6|2328|2325.2|360
1671082800000|2022-12-15 05:40:00|2331.1|2328.1|2329.4|2326.4|2332.1|2329.1|2328.3|2325.6|324
1671083100000|2022-12-15 05:45:00|2329.3|2326.3|2325.6|2322.6|2330.5|2327.5|2325|2322|326
1671083400000|2022-12-15 05:50:00|2325.5|2322.5|2329.5|2326.5|2330.4|2327.4|2324.5|2321.8|387
1671083700000|2022-12-15 05:55:00|2329.7|2326.7|2331.5|2328.5|2332.6|2330.1|2329.5|2326.5|473
1671084000000|2022-12-15 06:00:00|2331.4|2328.4|2331.4|2328.4|2332|2329.6|2330|2327|323
1671084300000|2022-12-15 06:05:00|2331.3|2328.3|2330.4|2327.4|2332.5|2330.1|2329.5|2326.6|350
1671084600000|2022-12-15 06:10:00|2330.5|2327.5|2328.6|2325.6|2332.9|2329.9|2328|2325.5|308
1671084900000|2022-12-15 06:15:00|2328.8|2325.8|2330.6|2327.6|2330.7|2328.1|2328|2325|253
1671085200000|2022-12-15 06:20:00|2330.4|2327.4|2331.7|2328.7|2333.6|2331.2|2329.5|2326.5|436
1671085500000|2022-12-15 06:25:00|2331.6|2328.6|2331|2328|2332.1|2329.1|2329.8|2326.8|280
1671085800000|2022-12-15 06:30:00|2331.1|2328.1|2327.7|2325.7|2331.2|2328.7|2327.6|2324.7|329
1671086100000|2022-12-15 06:35:00|2327.5|2325.5|2329.5|2327.5|2330.3|2327.7|2327.4|2324.9|323
1671086400000|2022-12-15 06:40:00|2329.4|2327.4|2336.8|2334.8|2337.9|2335|2329.2|2326.6|422
1671086700000|2022-12-15 06:45:00|2336.9|2334.9|2334.8|2331.8|2336.9|2334.9|2332.9|2330.6|386
1671087000000|2022-12-15 06:50:00|2334.7|2331.7|2334.1|2332.1|2336.6|2333.6|2333.3|2330.7|361
1671087300000|2022-12-15 06:55:00|2334.2|2332.2|2335.2|2332.2|2338|2335.6|2334.2|2331.9|365
1671087600000|2022-12-15 07:00:00|2335|2332|2330.7|2328.7|2335|2332|2326.5|2324.5|397
1671087900000|2022-12-15 07:05:00|2330.8|2328.8|2332.2|2330.2|2332.6|2330.6|2329.7|2327.6|298
1671088200000|2022-12-15 07:10:00|2332|2330|2332.8|2330.8|2333.5|2331.2|2330.6|2328.6|384
1671088500000|2022-12-15 07:15:00|2332.7|2330.7|2333.8|2331.8|2336.1|2334.1|2331.6|2329.6|369
1671088800000|2022-12-15 07:20:00|2333.7|2331.7|2331.1|2329.1|2334.3|2332.3|2331|2329|361
1671089100000|2022-12-15 07:25:00|2331.2|2329.2|2332.2|2330.2|2332.4|2330.4|2329.6|2327.6|266
1671089400000|2022-12-15 07:30:00|2332.4|2330.4|2335.5|2332.5|2336|2333.3|2330.9|2328.9|367
1671089700000|2022-12-15 07:35:00|2336|2333|2331.3|2328.3|2336|2333.6|2331.3|2328.3|359
1671090000000|2022-12-15 07:40:00|2331.1|2328.1|2325.3|2323.3|2331.3|2328.9|2324.7|2322.4|330
1671090300000|2022-12-15 07:45:00|2325.2|2323.2|2322.5|2320.5|2328|2325.8|2322.5|2320.1|454
1671090600000|2022-12-15 07:50:00|2322.4|2320.4|2314.7|2312.7|2322.4|2320.4|2313.9|2311.6|503
1671090900000|2022-12-15 07:55:00|2314.6|2312.6|2319|2317|2319.8|2317.6|2312.3|2310.2|446
1671091200000|2022-12-15 08:00:00|2319.7|2317.7|2316.2|2314.2|2321.7|2319.2|2315.6|2313.6|704
1671091500000|2022-12-15 08:05:00|2316.1|2314.1|2318.4|2316.4|2318.6|2316.6|2313.6|2311.1|683
1671091800000|2022-12-15 08:10:00|2318.3|2316.3|2310.1|2307.1|2319|2316.7|2307.3|2304.3|607
1671092100000|2022-12-15 08:15:00|2310.3|2307.3|2304.5|2301.5|2312.4|2309.4|2303|2300.4|724
1671092400000|2022-12-15 08:20:00|2304.6|2301.6|2307.6|2304.6|2308.7|2305.7|2300.7|2298.7|679
1671092700000|2022-12-15 08:25:00|2307.7|2304.7|2303.2|2300.2|2309.7|2306.7|2303|2300|571
1671093000000|2022-12-15 08:30:00|2303.1|2300.1|2308.8|2306.8|2308.8|2306.8|2297.6|2294.6|769
1671093300000|2022-12-15 08:35:00|2308.5|2306.5|2307.4|2305.4|2310.5|2307.9|2306.7|2304.1|617
1671093600000|2022-12-15 08:40:00|2307.3|2305.3|2308.6|2306.6|2309.2|2306.8|2305.4|2303|639
1671093900000|2022-12-15 08:45:00|2308.7|2306.7|2315.1|2313.1|2316.4|2313.9|2308.4|2305.9|607
1671094200000|2022-12-15 08:50:00|2315.2|2313.2|2316.4|2314.4|2316.7|2314.6|2313.8|2311.5|525
1671094500000|2022-12-15 08:55:00|2316.2|2314.2|2312|2310|2317|2314.5|2311.8|2309.8|372
1671094800000|2022-12-15 09:00:00|2312.2|2310.2|2308.2|2306.2|2312.3|2310.3|2304.3|2301.9|702
1671095100000|2022-12-15 09:05:00|2308.3|2306.3|2309.8|2307.8|2310.4|2308.4|2306.4|2304.2|452
1671095400000|2022-12-15 09:10:00|2309.7|2307.7|2304.4|2302.4|2309.9|2307.9|2303.6|2301.6|478
1671095700000|2022-12-15 09:15:00|2304.3|2302.3|2310.3|2308.3|2310.4|2308.4|2302.2|2300.2|473
1671096000000|2022-12-15 09:20:00|2310.2|2308.2|2311.3|2309.3|2312.5|2310.5|2309.8|2307.3|372
1671096300000|2022-12-15 09:25:00|2311.2|2309.2|2313.4|2311.4|2313.7|2311.4|2309.9|2307.9|469
1671096600000|2022-12-15 09:30:00|2313.3|2311.3|2316.5|2314.5|2316.9|2314.9|2312.7|2310.7|467
1671096900000|2022-12-15 09:35:00|2316.4|2314.4|2312.3|2310.3|2316.9|2314.9|2311.9|2309.9|379
1671097200000|2022-12-15 09:40:00|2312.4|2310.4|2310.4|2308.4|2313.3|2311|2309.4|2306.9|402
1671097500000|2022-12-15 09:45:00|2310.5|2308.5|2310.9|2308.9|2311.6|2309|2306.4|2304.4|358
1671097800000|2022-12-15 09:50:00|2311|2309|2309.7|2307.7|2311.5|2309.5|2308.3|2306.2|307
1671098100000|2022-12-15 09:55:00|2309.6|2307.6|2307.4|2304.4|2311.7|2309.2|2305.6|2303.6|474
1671098400000|2022-12-15 10:00:00|2307.1|2304.1|2305.4|2303.4|2307.1|2304.8|2303.1|2301|394
1671098700000|2022-12-15 10:05:00|2305.3|2303.3|2309.8|2307.8|2310.3|2308.2|2305|2302.3|354
1671099000000|2022-12-15 10:10:00|2310|2308|2305.4|2303.4|2310.4|2308|2305.2|2302.6|328
1671099300000|2022-12-15 10:15:00|2305.3|2303.3|2305.4|2303.4|2307.4|2305.4|2304.9|2302.6|385
1671099600000|2022-12-15 10:20:00|2305.7|2303.7|2304.5|2301.5|2306.3|2303.8|2302.9|2300.8|325
1671099900000|2022-12-15 10:25:00|2304.4|2301.4|2304.6|2302.6|2305.5|2303.3|2303|2300.5|404
1671100200000|2022-12-15 10:30:00|2304.7|2302.7|2305.3|2302.3|2305.3|2303.2|2303.1|2301|372
1671100500000|2022-12-15 10:35:00|2303.8|2301.8|2309.3|2307.3|2309.4|2307.4|2303.2|2301.2|407
1671100800000|2022-12-15 10:40:00|2309.4|2307.4|2311.3|2309.3|2313.6|2311.5|2309.1|2306.9|351
1671101100000|2022-12-15 10:45:00|2311.2|2309.2|2310.2|2308.2|2311.6|2309.5|2309.6|2307.4|308
1671101400000|2022-12-15 10:50:00|2310.1|2308.1|2310|2307|2310.7|2308.4|2308.5|2306|256
1671101700000|2022-12-15 10:55:00|2309.9|2306.9|2311.6|2308.6|2311.9|2309.3|2309|2306.5|342
1671102000000|2022-12-15 11:00:00|2311.8|2308.8|2312.2|2310.2|2314.6|2312.1|2311.7|2308.7|369
1671102300000|2022-12-15 11:05:00|2312|2310|2315.8|2312.8|2315.8|2313.7|2311|2308.6|283
1671102600000|2022-12-15 11:10:00|2315.2|2313.2|2316|2314|2318.7|2316.4|2315.1|2313.1|349
1671102900000|2022-12-15 11:15:00|2316.1|2314.1|2319|2316|2319.1|2316.6|2315.8|2313.8|300
1671103200000|2022-12-15 11:20:00|2318.9|2315.9|2323|2320|2324.1|2321.8|2318.9|2315.9|348
1671103500000|2022-12-15 11:25:00|2322.9|2319.9|2320.4|2318.4|2322.9|2320.3|2320.3|2317.6|310
1671103800000|2022-12-15 11:30:00|2320.3|2318.3|2318.4|2316.4|2320.9|2318.4|2318.3|2316.3|309
1671104100000|2022-12-15 11:35:00|2318.3|2316.3|2317.4|2315.4|2318.4|2316.4|2316.9|2314.7|252
1671104400000|2022-12-15 11:40:00|2317.2|2315.2|2321.2|2318.2|2322.4|2320.2|2317|2315|314
1671104700000|2022-12-15 11:45:00|2321.1|2318.1|2326.8|2323.8|2326.9|2323.9|2320.7|2317.9|332
1671105000000|2022-12-15 11:50:00|2326.7|2323.7|2320.4|2318.4|2326.7|2323.7|2320.3|2317.4|412
1671105300000|2022-12-15 11:55:00|2320.5|2318.5|2320.4|2317.4|2322|2319.5|2318.8|2315.8|282
1671105600000|2022-12-15 12:00:00|2320.3|2317.3|2315.5|2313.5|2320.4|2317.4|2315|2312.4|581
1671105900000|2022-12-15 12:05:00|2315.6|2313.6|2314.3|2311.3|2316.5|2313.6|2312.3|2309.5|460
1671106200000|2022-12-15 12:10:00|2314.4|2311.4|2316.8|2313.8|2317.8|2315.4|2313.4|2310.8|458
1671106500000|2022-12-15 12:15:00|2316.9|2313.9|2316.6|2314.6|2318.4|2315.4|2315.3|2312.3|448
1671106800000|2022-12-15 12:20:00|2317.2|2314.2|2317.7|2315.7|2319|2316.4|2315.5|2313.4|477
1671107100000|2022-12-15 12:25:00|2317.8|2315.8|2322.6|2319.6|2323.6|2320.6|2317.7|2315.3|409
1671107400000|2022-12-15 12:30:00|2322.5|2319.5|2319.9|2316.9|2323.4|2321.1|2319.6|2316.6|377
1671107700000|2022-12-15 12:35:00|2320|2317|2323.7|2321.7|2323.8|2321.8|2319.4|2316.4|393
1671108000000|2022-12-15 12:40:00|2323.6|2321.6|2324.4|2321.4|2325.9|2322.9|2323|2320.4|305
1671108300000|2022-12-15 12:45:00|2324.6|2321.6|2324.5|2321.5|2325.9|2322.9|2323.6|2320.6|307
1671108600000|2022-12-15 12:50:00|2324.4|2321.4|2323.3|2320.3|2324.6|2321.6|2321.6|2319.3|367
1671108900000|2022-12-15 12:55:00|2323.4|2320.4|2321.4|2318.4|2323.5|2320.5|2318.7|2316.7|446
1671109200000|2022-12-15 13:00:00|2320.5|2318.5|2317|2314|2324.9|2321.9|2316.4|2313.8|794
1671109500000|2022-12-15 13:05:00|2316.9|2313.9|2309.3|2307.3|2318.8|2316.4|2308.7|2305.7|689
1671109800000|2022-12-15 13:10:00|2309.2|2307.2|2315.5|2312.5|2317.1|2314.1|2308.3|2306.2|448
1671110100000|2022-12-15 13:15:00|2315.3|2312.3|2317.4|2314.4|2320.3|2317.9|2313.8|2310.8|823
1671110400000|2022-12-15 13:20:00|2317.6|2314.6|2316.7|2313.7|2318.8|2316.2|2312.9|2309.9|976
1671110700000|2022-12-15 13:25:00|2316.6|2313.6|2314.6|2311.6|2321.4|2318.4|2311.2|2309.2|779
1671111000000|2022-12-15 13:30:00|2314.4|2311.4|2318|2316|2325.2|2322.2|2312|2307.9|1157
1671111300000|2022-12-15 13:35:00|2318.1|2316.1|2316.9|2314.9|2321.1|2319|2315.1|2313.1|948
1671111600000|2022-12-15 13:40:00|2316.8|2314.8|2326.4|2323.4|2329.1|2327.1|2314.3|2312.3|1015
1671111900000|2022-12-15 13:45:00|2326.3|2323.3|2322.6|2319.6|2328.3|2325.5|2320.1|2317.4|1049
1671112200000|2022-12-15 13:50:00|2322.2|2319.2|2319.6|2316.6|2325.6|2323.4|2315.9|2313.7|1061
1671112500000|2022-12-15 13:55:00|2319.5|2316.5|2325.7|2322.7|2326|2323.8|2317.6|2315.6|1048
1671112800000|2022-12-15 14:00:00|2325.6|2322.6|2331.9|2328.9|2332.2|2330|2323.4|2321|1029
1671113100000|2022-12-15 14:05:00|2332|2329|2335.4|2332.4|2336.4|2334.2|2329.3|2326.8|1076
1671113400000|2022-12-15 14:10:00|2335.2|2332.2|2338.4|2335.4|2340.1|2337.6|2332.1|2329.1|936
1671113700000|2022-12-15 14:15:00|2338.3|2335.3|2339.4|2337.4|2344.5|2341.8|2338.2|2335.2|1133
1671114000000|2022-12-15 14:20:00|2339.2|2337.2|2339.6|2336.6|2343.8|2341.8|2337.3|2335.3|944
1671114300000|2022-12-15 14:25:00|2339.4|2336.4|2331.4|2328.4|2339.7|2337.7|2330.4|2328.1|938
1671114600000|2022-12-15 14:30:00|2331.1|2328.1|2336.8|2333.8|2337.8|2335.2|2329.9|2327.9|1251
1671114900000|2022-12-15 14:35:00|2336.9|2333.9|2340.8|2338.8|2344.9|2342.2|2334.6|2331.7|1154
1671115200000|2022-12-15 14:40:00|2340.6|2338.6|2340.3|2338.3|2342.8|2340.8|2337|2334.7|1135
1671115500000|2022-12-15 14:45:00|2340.4|2338.4|2336.8|2334.8|2342.3|2340.2|2334.2|2331.7|1166
1671115800000|2022-12-15 14:50:00|2336.7|2334.7|2342.1|2340.1|2343.5|2341.5|2336.4|2334.3|1106
1671116100000|2022-12-15 14:55:00|2342.2|2340.2|2332.2|2330.2|2342.6|2340.4|2331.1|2329.1|998
1671116400000|2022-12-15 15:00:00|2332.3|2330.3|2335.4|2333.4|2339.9|2337.8|2331|2329|1141
1671116700000|2022-12-15 15:05:00|2335.3|2333.3|2327.7|2324.7|2335.4|2333.4|2326.6|2324.2|1058
1671117000000|2022-12-15 15:10:00|2327.8|2324.8|2329.2|2326.2|2330.9|2328.4|2323.8|2321.8|901
1671117300000|2022-12-15 15:15:00|2329.3|2326.3|2330.2|2328.2|2331.9|2329.4|2326.2|2323.6|897
1671117600000|2022-12-15 15:20:00|2330.3|2328.3|2321.8|2319.8|2330.7|2328.7|2320.4|2318.4|907
1671117900000|2022-12-15 15:25:00|2321.9|2319.9|2323.6|2320.6|2324.3|2321.3|2319.9|2316.9|827
1671118200000|2022-12-15 15:30:00|2323.5|2320.5|2323.4|2320.4|2325.2|2322.7|2316.1|2313.1|928
1671118500000|2022-12-15 15:35:00|2322.9|2320.9|2325.3|2322.3|2326.3|2323.3|2320.3|2317.3|845
1671118800000|2022-12-15 15:40:00|2325.4|2322.4|2324.3|2321.3|2325.6|2322.6|2323.6|2320.6|684
1671119100000|2022-12-15 15:45:00|2324.2|2321.2|2322.3|2319.3|2325.3|2322.8|2321.3|2318.8|708
1671119400000|2022-12-15 15:50:00|2322.2|2319.2|2322.2|2319.2|2323.6|2320.6|2320.7|2317.7|658
1671119700000|2022-12-15 15:55:00|2322.3|2319.3|2321.4|2318.4|2322.8|2319.8|2320.3|2317.3|622
1671120000000|2022-12-15 16:00:00|2321.3|2318.3|2318.8|2315.8|2322.9|2319.9|2318.8|2315.8|541
1671120300000|2022-12-15 16:05:00|2318.9|2315.9|2320.4|2317.4|2321.9|2318.9|2315.8|2312.9|653
1671120600000|2022-12-15 16:10:00|2320.6|2317.6|2315.2|2312.2|2321.6|2318.6|2315.2|2312.2|570
1671120900000|2022-12-15 16:15:00|2315.3|2312.3|2315.2|2313.2|2317.3|2314.8|2312|2309.4|712
1671121200000|2022-12-15 16:20:00|2315.4|2313.4|2310.5|2308.5|2317.9|2315.4|2310.4|2308.4|647
1671121500000|2022-12-15 16:25:00|2310.6|2308.6|2309.2|2307.2|2311.8|2309.6|2304.3|2302.3|717
1671121800000|2022-12-15 16:30:00|2309.1|2307.1|2309.5|2307.5|2310.5|2308.3|2307.2|2305|635
1671122100000|2022-12-15 16:35:00|2309.7|2307.7|2308.3|2306.3|2311.9|2309.9|2307.7|2305.3|706
1671122400000|2022-12-15 16:40:00|2308.2|2306.2|2300.6|2298.6|2308.8|2306.4|2299.3|2297.3|620
1671122700000|2022-12-15 16:45:00|2300.4|2298.4|2302.6|2300.6|2305.5|2303.4|2300.2|2297.7|793
1671123000000|2022-12-15 16:50:00|2302.7|2300.7|2309.6|2307.6|2310.3|2307.7|2302|2300|657
1671123300000|2022-12-15 16:55:00|2309.7|2307.7|2308.5|2306.5|2310.7|2308.7|2307.9|2305.5|538
1671123600000|2022-12-15 17:00:00|2308.7|2306.7|2310.6|2307.6|2312.4|2309.8|2308.4|2306|556
1671123900000|2022-12-15 17:05:00|2310.5|2307.5|2308.7|2305.7|2311.6|2309.1|2307.2|2304.8|494
1671124200000|2022-12-15 17:10:00|2308.6|2305.6|2313.7|2311.7|2314.8|2312.8|2308.1|2305.4|603
1671124500000|2022-12-15 17:15:00|2313.8|2311.8|2313.5|2311.5|2315.7|2313.2|2313.2|2311.2|496
1671124800000|2022-12-15 17:20:00|2313.4|2311.4|2313.9|2310.9|2315.3|2313.2|2312.6|2310.6|524
1671125100000|2022-12-15 17:25:00|2314|2311|2320.1|2318.1|2320.2|2318.2|2313.5|2310.8|415
1671125400000|2022-12-15 17:30:00|2320.2|2318.2|2319.9|2317.9|2321.1|2318.8|2319.4|2317.1|527
1671125700000|2022-12-15 17:35:00|2320|2318|2318.3|2316.3|2322.1|2320.1|2317.6|2315.4|378
1671126000000|2022-12-15 17:40:00|2318.4|2316.4|2316.6|2314.6|2319.2|2317.2|2316.3|2314.3|334
1671126300000|2022-12-15 17:45:00|2316.7|2314.7|2314|2312|2317.1|2315.1|2313.7|2311.7|271
1671126600000|2022-12-15 17:50:00|2313.9|2311.9|2312|2310|2315.8|2313.8|2311.9|2309.9|320
1671126900000|2022-12-15 17:55:00|2312.1|2310.1|2313.4|2311.4|2313.8|2311.8|2310.2|2308.2|393
1671127200000|2022-12-15 18:00:00|2313.5|2311.5|2310.9|2308.9|2317.4|2315.4|2310.8|2308.8|450
1671127500000|2022-12-15 18:05:00|2311.1|2309.1|2307.3|2305.3|2311.4|2309.4|2306.8|2304.8|381
1671127800000|2022-12-15 18:10:00|2307.4|2305.4|2311.1|2309.1|2311.6|2309.6|2306.5|2304.5|399
1671128100000|2022-12-15 18:15:00|2311|2309|2309.3|2307.3|2311.5|2309.5|2309|2307|338
1671128400000|2022-12-15 18:20:00|2309.2|2307.2|2311.9|2309.9|2314.2|2312.2|2308.9|2306.9|434
1671128700000|2022-12-15 18:25:00|2312|2310|2311.3|2309.3|2313.5|2311.5|2310.5|2308.3|437
1671129000000|2022-12-15 18:30:00|2312|2309|2312.7|2310.7|2313.8|2311.3|2311.1|2308.7|325
1671129300000|2022-12-15 18:35:00|2312.6|2310.6|2310.6|2308.6|2313.2|2310.7|2309.6|2307.5|334
1671129600000|2022-12-15 18:40:00|2310.5|2308.5|2307.8|2305.8|2311.6|2309.6|2307.8|2305.8|270
1671129900000|2022-12-15 18:45:00|2307.9|2305.9|2309.2|2307.2|2310.4|2308.4|2307.8|2305.8|304
1671130200000|2022-12-15 18:50:00|2309.3|2307.3|2309.8|2307.8|2310.5|2308.5|2308.8|2306.3|246
1671130500000|2022-12-15 18:55:00|2309.9|2307.9|2311.8|2309.8|2312.2|2309.8|2309.8|2307.5|264
1671130800000|2022-12-15 19:00:00|2311.7|2309.7|2313.8|2311.8|2313.9|2311.9|2311.6|2309.1|183
1671131100000|2022-12-15 19:05:00|2313.6|2311.6|2314.9|2312.9|2315.9|2313.4|2312.3|2309.9|342
1671131400000|2022-12-15 19:10:00|2315|2313|2315.9|2313.9|2316.7|2314.3|2314.8|2312.3|285
1671131700000|2022-12-15 19:15:00|2316|2314|2315.3|2312.3|2316.1|2314.1|2314.7|2312.3|222
1671132000000|2022-12-15 19:20:00|2314.8|2312.8|2313.5|2310.5|2315.7|2313.3|2312.9|2310.4|252
1671132300000|2022-12-15 19:25:00|2313.6|2310.6|2309.7|2307.7|2313.7|2311.2|2309.1|2306.7|310
1671132600000|2022-12-15 19:30:00|2309.8|2307.8|2309.3|2307.3|2312.1|2309.6|2309.2|2306.7|295
1671132900000|2022-12-15 19:35:00|2309.2|2307.2|2312.2|2310.2|2313.6|2310.8|2308.6|2306.2|339
1671133200000|2022-12-15 19:40:00|2312.4|2310.4|2314.1|2312.1|2314.6|2312.2|2312.1|2309.7|292
1671133500000|2022-12-15 19:45:00|2313.9|2311.9|2312|2310|2315.2|2312.7|2311.4|2309.2|222
1671133800000|2022-12-15 19:50:00|2312.1|2310.1|2311.5|2309.5|2312.6|2310.6|2310.8|2308.7|304
1671134100000|2022-12-15 19:55:00|2311.6|2309.6|2313.1|2311.1|2313.8|2311.4|2311.2|2308.8|272
1671134400000|2022-12-15 20:00:00|2313.2|2311.2|2315.7|2312.7|2316.3|2313.7|2313.1|2311.1|370
1671134700000|2022-12-15 20:05:00|2315.9|2312.9|2316.5|2314.5|2317.3|2315.1|2315|2312.6|242
1671135000000|2022-12-15 20:10:00|2316.6|2314.6|2313.5|2310.5|2316.6|2314.6|2312.8|2310.2|262
1671135300000|2022-12-15 20:15:00|2313.6|2310.6|2311.7|2309.7|2313.6|2311.1|2311.3|2309|294
1671135600000|2022-12-15 20:20:00|2311.6|2309.6|2312.9|2310.9|2314.3|2311.7|2311.1|2308.7|254
1671135900000|2022-12-15 20:25:00|2313|2311|2313.9|2311.9|2314.3|2311.9|2312.8|2310.6|256
1671136200000|2022-12-15 20:30:00|2313.4|2311.4|2315.5|2313.5|2316.2|2314.1|2312.5|2310.5|223
1671136500000|2022-12-15 20:35:00|2315.4|2313.4|2312.7|2309.7|2316|2313.6|2312.1|2309.5|254
1671136800000|2022-12-15 20:40:00|2312.8|2309.8|2310.1|2307.1|2312.9|2310.6|2309.4|2307|307
1671137100000|2022-12-15 20:45:00|2310.2|2307.2|2309.4|2307.4|2311.2|2308.7|2308.8|2306.8|227
1671137400000|2022-12-15 20:50:00|2309.3|2307.3|2309.8|2307.8|2310.4|2307.9|2309.1|2306.8|287
1671137700000|2022-12-15 20:55:00|2310.1|2307.1|2311.1|2308.1|2311.2|2308.9|2309.1|2306.8|241
1671138000000|2022-12-15 21:00:00|2311|2308|2310.6|2308.6|2313.3|2310.7|2310.4|2307.8|309
1671138300000|2022-12-15 21:05:00|2310.7|2308.7|2309.3|2307.3|2311|2309|2309.2|2306.8|132
1671138600000|2022-12-15 21:10:00|2309.4|2307.4|2309.4|2307.4|2310.2|2307.8|2309.2|2306.9|89
1671138900000|2022-12-15 21:15:00|2309.3|2307.3|2309.2|2307.2|2310.4|2307.9|2309.1|2306.5|103
1671139200000|2022-12-15 21:20:00|2309.1|2307.1|2308.9|2306.9|2309.7|2307.3|2308.7|2306.3|76
1671139500000|2022-12-15 21:25:00|2308.8|2306.8|2307.9|2304.9|2310.3|2307.8|2307.4|2304.9|113
1671139800000|2022-12-15 21:30:00|2308|2305|2308.9|2306.9|2309.3|2306.9|2307.8|2305|70
1671140100000|2022-12-15 21:35:00|2308.8|2306.8|2309.1|2306.1|2310|2307.5|2308.7|2305.8|75
1671140400000|2022-12-15 21:40:00|2309|2306|2308.9|2305.9|2309|2306.5|2307.9|2305.2|63
1671140700000|2022-12-15 21:45:00|2308.6|2305.6|2309|2306|2309.2|2306.5|2307.9|2305.3|70
1671141000000|2022-12-15 21:50:00|2308.9|2305.9|2307.7|2304.7|2309|2306|2307.2|2304.4|67
1671141300000|2022-12-15 21:55:00|2307.6|2304.6|2310.2|2307.2|2310.7|2307.7|2307.6|2304.6|87
1671145200000|2022-12-15 23:00:00|2309.4|2306.4|2308.9|2305.9|2310|2307|2308.3|2305.3|106
1671145500000|2022-12-15 23:05:00|2308.4|2306.4|2308.7|2305.7|2309.4|2306.7|2308|2305.1|94
1671145800000|2022-12-15 23:10:00|2308.8|2305.8|2307.7|2304.7|2309.7|2306.7|2307.4|2304.4|120
1671146100000|2022-12-15 23:15:00|2307.6|2304.6|2306.6|2303.6|2307.8|2305|2305.5|2302.7|79
1671146400000|2022-12-15 23:20:00|2306.5|2303.5|2307.1|2304.1|2308.3|2305.6|2306.3|2303.3|101
1671146700000|2022-12-15 23:25:00|2307.2|2304.2|2307.3|2304.3|2308.4|2305.8|2306.4|2303.4|108
1671147000000|2022-12-15 23:30:00|2307.2|2304.2|2307.6|2304.6|2308|2305|2306.3|2303.3|130
1671147300000|2022-12-15 23:35:00|2307.5|2304.5|2307.4|2304.4|2308.9|2305.9|2307.3|2304.3|89
1671147600000|2022-12-15 23:40:00|2307.5|2304.5|2307.8|2304.8|2308.7|2305.7|2307.2|2304.2|100
1671147900000|2022-12-15 23:45:00|2307.7|2304.7|2308.7|2305.7|2308.8|2305.8|2307.7|2304.7|121
1671148200000|2022-12-15 23:50:00|2308.8|2305.8|2307.7|2304.7|2309.2|2306.4|2307.2|2304.2|78
1671148500000|2022-12-15 23:55:00|2307.4|2305.4|2307.7|2304.7|2308.3|2305.4|2307.3|2304.5|102
1671148800000|2022-12-16 00:00:00|2307.5|2304.5|2307.9|2304.9|2309.6|2306.6|2307.3|2304.3|183
1671149100000|2022-12-16 00:05:00|2307.8|2304.8|2308.4|2305.4|2308.9|2305.9|2307.2|2304.2|174
1671149400000|2022-12-16 00:10:00|2308.6|2305.6|2308.1|2306.1|2309.8|2306.8|2308.1|2305.3|160
1671149700000|2022-12-16 00:15:00|2308.7|2305.7|2309.2|2306.2|2309.8|2306.8|2307.9|2305.4|179
1671150000000|2022-12-16 00:20:00|2309.1|2306.1|2309|2306|2309.7|2307|2307.8|2304.8|120
1671150300000|2022-12-16 00:25:00|2308.9|2305.9|2309.9|2306.9|2310|2307|2308.5|2305.8|132
1671150600000|2022-12-16 00:30:00|2310|2307|2311|2308|2311.7|2308.9|2309.8|2306.8|153
1671150900000|2022-12-16 00:35:00|2310.9|2307.9|2312.2|2309.2|2312.6|2309.6|2310.3|2307.5|143
1671151200000|2022-12-16 00:40:00|2312.4|2309.4|2312.5|2309.5|2313|2310.5|2311.9|2309.1|190
1671151500000|2022-12-16 00:45:00|2312.6|2309.6|2312.5|2310.5|2313|2310.5|2312|2309.3|130
1671151800000|2022-12-16 00:50:00|2312.6|2310.6|2310.6|2308.6|2313.1|2311.1|2310.4|2307.7|226
1671152100000|2022-12-16 00:55:00|2310.9|2308.9|2311.9|2308.9|2312|2309.3|2310|2307|202
1671152400000|2022-12-16 01:00:00|2311.8|2308.8|2314.5|2311.5|2315.2|2312.7|2311|2308|521
1671152700000|2022-12-16 01:05:00|2314.4|2311.4|2316|2313|2316.9|2314.1|2312.1|2309.1|443
1671153000000|2022-12-16 01:10:00|2316.1|2313.1|2313.6|2310.6|2316.7|2313.7|2312.7|2309.7|372
1671153300000|2022-12-16 01:15:00|2313.7|2310.7|2316|2313|2316.4|2313.8|2312.3|2309.3|346
1671153600000|2022-12-16 01:20:00|2315.9|2312.9|2313.3|2310.3|2315.9|2313.2|2311.1|2308.5|415
1671153900000|2022-12-16 01:25:00|2313.2|2310.2|2313.5|2310.5|2315|2312.1|2312.5|2310|418
1671154200000|2022-12-16 01:30:00|2313.3|2310.3|2311.6|2308.6|2315|2312.5|2311.2|2308.5|408
1671154500000|2022-12-16 01:35:00|2311.7|2308.7|2308.3|2305.3|2311.9|2309|2306.5|2304.1|419
1671154800000|2022-12-16 01:40:00|2308.4|2305.4|2300.1|2297.1|2310.3|2307.5|2299.6|2296.6|630
1671155100000|2022-12-16 01:45:00|2300.2|2297.2|2299.9|2297.9|2300.7|2298.2|2295.1|2292.7|725
1671155400000|2022-12-16 01:50:00|2299.8|2297.8|2302.6|2299.6|2303.6|2301|2299.2|2296.4|429
1671155700000|2022-12-16 01:55:00|2302.4|2299.4|2302.9|2299.9|2303.4|2300.4|2300.6|2298|469
1671156000000|2022-12-16 02:00:00|2302.7|2299.7|2306.3|2304.3|2307.8|2304.8|2301.7|2298.7|528
1671156300000|2022-12-16 02:05:00|2306.6|2303.6|2305.6|2302.6|2308.1|2305.5|2304.1|2301.3|404
1671156600000|2022-12-16 02:10:00|2305.5|2302.5|2306.4|2303.4|2310|2307.2|2305.5|2302.5|431
1671156900000|2022-12-16 02:15:00|2306.6|2303.6|2309.8|2306.8|2310.2|2307.2|2305.8|2303.3|226
1671157200000|2022-12-16 02:20:00|2309.6|2306.6|2311.4|2308.4|2311.4|2308.4|2308.9|2305.9|264
1671157500000|2022-12-16 02:25:00|2311.3|2308.3|2313.2|2310.2|2313.8|2310.8|2310.3|2307.9|256
1671157800000|2022-12-16 02:30:00|2313.3|2310.3|2321.1|2318.1|2321.5|2318.5|2313.1|2310.1|555
1671158100000|2022-12-16 02:35:00|2320.9|2317.9|2320.5|2317.5|2321.6|2319.1|2319.1|2316.2|440
1671158400000|2022-12-16 02:40:00|2320.4|2317.4|2322.6|2319.6|2323.4|2320.8|2319|2316.5|523
1671158700000|2022-12-16 02:45:00|2322.5|2319.5|2321.7|2318.7|2323.4|2320.5|2319.6|2316.6|408
1671159000000|2022-12-16 02:50:00|2321.6|2318.6|2319.4|2316.4|2323.5|2320.9|2318.4|2316|398
1671159300000|2022-12-16 02:55:00|2319.3|2316.3|2319|2316|2319.5|2317|2316.8|2314.3|358
1671159600000|2022-12-16 03:00:00|2318.9|2315.9|2314.7|2311.7|2319.2|2316.3|2313.4|2310.5|423
1671159900000|2022-12-16 03:05:00|2314.5|2311.5|2312.5|2309.5|2314.6|2311.6|2311.2|2308.2|404
1671160200000|2022-12-16 03:10:00|2312.4|2309.4|2313|2310|2313.6|2311.2|2311.1|2308.1|319
1671160500000|2022-12-16 03:15:00|2312.9|2309.9|2312.2|2309.2|2314.7|2312.3|2311.8|2309.1|308
1671160800000|2022-12-16 03:20:00|2312.1|2309.1|2305.5|2302.5|2312.3|2309.7|2305.3|2302.3|378
1671161100000|2022-12-16 03:25:00|2305.6|2302.6|2302.6|2299.6|2306.3|2303.3|2301.1|2298.1|467
1671161400000|2022-12-16 03:30:00|2302.5|2299.5|2301.5|2299.5|2303.8|2300.9|2300.8|2298.3|254
1671161700000|2022-12-16 03:35:00|2301.6|2299.6|2301.8|2298.8|2303.5|2301.2|2301.1|2298.6|188
1671162000000|2022-12-16 03:40:00|2302|2299|2302.3|2299.3|2303|2300.4|2300.6|2298.6|202
1671162300000|2022-12-16 03:45:00|2302.2|2299.2|2303.4|2300.4|2303.4|2300.8|2301.2|2298.6|191
1671162600000|2022-12-16 03:50:00|2303.3|2300.3|2303.2|2300.2|2303.4|2300.9|2301.9|2298.9|203
1671162900000|2022-12-16 03:55:00|2302.5|2300.5|2303.9|2301.9|2304.4|2301.9|2302.1|2299.4|176
1671163200000|2022-12-16 04:00:00|2304|2302|2304|2301|2304.6|2302|2302.9|2300.1|188
1671163500000|2022-12-16 04:05:00|2303.9|2300.9|2304.4|2301.4|2304.7|2302.1|2302.8|2299.9|246
1671163800000|2022-12-16 04:10:00|2304.3|2301.3|2304.7|2302.7|2305.5|2303|2303|2300.5|153
1671164100000|2022-12-16 04:15:00|2304.8|2302.8|2305.3|2302.3|2306.4|2303.6|2304.4|2301.8|191
1671164400000|2022-12-16 04:20:00|2305.2|2302.2|2302.6|2299.6|2305.9|2302.9|2302.6|2299.6|198
1671164700000|2022-12-16 04:25:00|2302.7|2299.7|2300.7|2297.7|2302.9|2299.9|2300.2|2297.6|191
1671165000000|2022-12-16 04:30:00|2300.5|2297.5|2300.6|2297.6|2302.4|2299.4|2299.9|2296.9|166
1671165300000|2022-12-16 04:35:00|2300.5|2297.5|2298.7|2295.7|2300.8|2298|2298.2|2295.2|208
1671165600000|2022-12-16 04:40:00|2298.8|2295.8|2297.9|2294.9|2300.1|2297.1|2297.8|2294.9|227
1671165900000|2022-12-16 04:45:00|2298.2|2295.2|2296.3|2293.3|2298.8|2295.8|2295.9|2292.9|238
1671166200000|2022-12-16 04:50:00|2296.2|2293.2|2294.1|2291.1|2296.3|2293.3|2293.3|2290.3|198
1671166500000|2022-12-16 04:55:00|2293.9|2290.9|2294.3|2291.3|2295.4|2292.6|2293.2|2290.2|252
1671166800000|2022-12-16 05:00:00|2294.2|2291.2|2295|2293|2295.8|2293|2293.8|2291|220
1671167100000|2022-12-16 05:05:00|2294.7|2292.7|2295.9|2292.9|2296.9|2293.9|2294.2|2291.2|250
1671167400000|2022-12-16 05:10:00|2295.8|2292.8|2294.9|2291.9|2297|2294.3|2294.5|2291.5|205
1671167700000|2022-12-16 05:15:00|2294.8|2291.8|2296.4|2293.4|2297.1|2294.1|2294.7|2291.7|200
1671168000000|2022-12-16 05:20:00|2296.3|2293.3|2296.1|2293.1|2296.9|2293.9|2295.3|2292.3|222
1671168300000|2022-12-16 05:25:00|2296.2|2293.2|2296.7|2293.7|2297.9|2295.4|2295.7|2293.1|199
1671168600000|2022-12-16 05:30:00|2296.1|2293.1|2291.8|2288.8|2296.1|2293.1|2288.1|2285.6|582
1671168900000|2022-12-16 05:35:00|2292|2289|2296.4|2293.4|2296.8|2294.2|2291.9|2288.9|507
1671169200000|2022-12-16 05:40:00|2296.3|2293.3|2296.2|2294.2|2297.6|2294.7|2294.8|2291.8|369
1671169500000|2022-12-16 05:45:00|2296.1|2294.1|2292.4|2289.4|2296.6|2294.1|2292.2|2289.2|288
1671169800000|2022-12-16 05:50:00|2292.5|2289.5|2295.2|2292.2|2296.2|2293.2|2292.3|2289.3|314
1671170100000|2022-12-16 05:55:00|2295.3|2292.3|2298.3|2295.3|2299|2296.4|2294.7|2292.1|292
1671170400000|2022-12-16 06:00:00|2298.2|2295.2|2297.8|2294.8|2298.3|2295.3|2295.7|2292.7|260
1671170700000|2022-12-16 06:05:00|2297.6|2294.6|2297.3|2294.3|2298.6|2295.6|2295.6|2292.6|266
1671171000000|2022-12-16 06:10:00|2297.4|2294.4|2299.1|2296.1|2300.4|2297.4|2295.3|2292.3|246
1671171300000|2022-12-16 06:15:00|2299.2|2296.2|2302.2|2299.2|2304.4|2301.4|2297.6|2294.6|394
1671171600000|2022-12-16 06:20:00|2302.3|2299.3|2302.9|2299.9|2304.3|2301.3|2302.3|2299.3|353
1671171900000|2022-12-16 06:25:00|2303|2300|2301.2|2298.2|2303.6|2300.6|2299.1|2296.1|392
1671172200000|2022-12-16 06:30:00|2301|2298|2302.2|2299.2|2302.3|2299.3|2298.1|2295.1|343
1671172500000|2022-12-16 06:35:00|2302.3|2299.3|2304.7|2302.7|2305.9|2303|2300.7|2298.1|368
1671172800000|2022-12-16 06:40:00|2304.8|2302.8|2306.7|2303.7|2308.2|2305.2|2304.1|2301.1|344
1671173100000|2022-12-16 06:45:00|2306.6|2303.6|2310.8|2307.8|2311.5|2308.5|2305.7|2302.7|269
1671173400000|2022-12-16 06:50:00|2310.9|2307.9|2311.7|2308.7|2312.8|2309.8|2310.3|2307.3|334
1671173700000|2022-12-16 06:55:00|2311.6|2308.6|2309.3|2306.3|2312|2309|2309.2|2306.2|292
1671174000000|2022-12-16 07:00:00|2309.4|2306.4|2309.3|2307.3|2313|2310|2308.4|2305.7|360
1671174300000|2022-12-16 07:05:00|2309.2|2307.2|2307.1|2305.1|2310.2|2308.2|2307.1|2304.8|343
1671174600000|2022-12-16 07:10:00|2307|2305|2310.4|2307.4|2311|2308.7|2307|2304.6|314
1671174900000|2022-12-16 07:15:00|2310|2307|2306.5|2303.5|2310.2|2307.9|2306.2|2303.4|312
1671175200000|2022-12-16 07:20:00|2306.3|2303.3|2302.2|2300.2|2306.7|2304.3|2302.2|2300.1|347
1671175500000|2022-12-16 07:25:00|2302|2300|2302.6|2300.6|2303.9|2301.2|2301|2298.5|307
1671175800000|2022-12-16 07:30:00|2302.4|2300.4|2303.9|2300.9|2304.5|2302.3|2301.5|2299.1|300
1671176100000|2022-12-16 07:35:00|2304|2301|2301.2|2299.2|2304.8|2302.8|2301.1|2298.7|306
1671176400000|2022-12-16 07:40:00|2301.1|2299.1|2295.5|2293.5|2301.2|2299.2|2294.6|2292.6|326
1671176700000|2022-12-16 07:45:00|2295.4|2293.4|2293.6|2290.6|2296.9|2294.4|2292.9|2290.3|358
1671177000000|2022-12-16 07:50:00|2293.7|2290.7|2292|2290|2294.9|2292.3|2289.5|2287.2|395
1671177300000|2022-12-16 07:55:00|2292.1|2290.1|2289.4|2287.4|2293.7|2291|2288.9|2286.9|506
1671177600000|2022-12-16 08:00:00|2290|2288|2293|2291|2294.5|2292.1|2289.7|2287.7|641
1671177900000|2022-12-16 08:05:00|2292.9|2290.9|2287|2285|2294.2|2292.2|2286.1|2283.9|560
1671178200000|2022-12-16 08:10:00|2287.1|2285.1|2286.1|2284.1|2287.9|2285.9|2283.6|2281.6|456
1671178500000|2022-12-16 08:15:00|2286.3|2284.3|2277.7|2275.7|2286.5|2284.3|2276.6|2274.6|488
1671178800000|2022-12-16 08:20:00|2277.9|2275.9|2272.8|2270.8|2279.1|2277.1|2270.5|2268.1|498
1671179100000|2022-12-16 08:25:00|2272.7|2270.7|2267.1|2264.1|2274|2271.7|2266.1|2263.5|649
1671179400000|2022-12-16 08:30:00|2267.2|2264.2|2268.2|2265.2|2272|2269|2266.7|2263.9|615
1671179700000|2022-12-16 08:35:00|2268.1|2265.1|2269.6|2266.6|2270.8|2268.3|2263.7|2261.1|583
1671180000000|2022-12-16 08:40:00|2269.5|2266.5|2268.2|2265.2|2270.3|2268|2266.7|2264.1|549
1671180300000|2022-12-16 08:45:00|2268.3|2265.3|2263.1|2261.1|2268.3|2265.6|2261.6|2259.5|493
1671180600000|2022-12-16 08:50:00|2263.2|2261.2|2261.5|2259.5|2263.9|2261.9|2260.4|2258.2|461
1671180900000|2022-12-16 08:55:00|2261.9|2259.9|2266.6|2264.6|2268.8|2266.5|2261.9|2259.2|555
1671181200000|2022-12-16 09:00:00|2266.5|2264.5|2262.4|2260.4|2267|2264.5|2260.7|2258.6|479
1671181500000|2022-12-16 09:05:00|2262.5|2260.5|2263.2|2261.2|2265.4|2262.7|2260|2257.7|476
1671181800000|2022-12-16 09:10:00|2263.1|2261.1|2257.7|2255.7|2263.7|2261.2|2257.6|2255.6|524
1671182100000|2022-12-16 09:15:00|2257.6|2255.6|2258|2256|2259.9|2257.5|2256.6|2254.2|464
1671182400000|2022-12-16 09:20:00|2258.1|2256.1|2264.8|2262.8|2267.7|2265.6|2258|2255.6|488
1671182700000|2022-12-16 09:25:00|2264.9|2262.9|2267.3|2265.3|2268.2|2266.1|2263.3|2261.3|508
1671183000000|2022-12-16 09:30:00|2267.2|2265.2|2266.5|2264.5|2269.2|2267.1|2265.7|2263.1|499
1671183300000|2022-12-16 09:35:00|2267|2265|2260.9|2258.9|2267|2265|2259.8|2257.7|437
1671183600000|2022-12-16 09:40:00|2261|2259|2258.8|2256.8|2261.9|2259.5|2256.6|2254.6|417
1671183900000|2022-12-16 09:45:00|2258.9|2256.9|2261.6|2259.6|2263.1|2261|2258.2|2256|516
1671184200000|2022-12-16 09:50:00|2261.8|2259.8|2262.3|2260.3|2263.7|2261.7|2259.9|2257.9|424
1671184500000|2022-12-16 09:55:00|2262.7|2260.7|2265.5|2263.5|2265.8|2263.8|2261.9|2259.9|312
1671184800000|2022-12-16 10:00:00|2265.2|2263.2|2267.5|2265.5|2267.8|2265.8|2263.4|2261.4|500
1671185100000|2022-12-16 10:05:00|2267.3|2265.3|2268|2266|2269.2|2267.2|2266|2264|406
1671185400000|2022-12-16 10:10:00|2268.1|2266.1|2270.4|2268.4|2273.7|2271.7|2267.6|2265.6|607
1671185700000|2022-12-16 10:15:00|2270.2|2268.2|2278.2|2275.2|2278.6|2276.5|2269.9|2267.5|513
1671186000000|2022-12-16 10:20:00|2277.4|2275.4|2275.3|2273.3|2278.6|2276.6|2274.2|2271.4|516
1671186300000|2022-12-16 10:25:00|2275.2|2273.2|2275.5|2273.5|2276.5|2274|2272.6|2270|543
1671186600000|2022-12-16 10:30:00|2275.3|2273.3|2276.1|2273.1|2277.4|2274.4|2274.5|2272|430
1671186900000|2022-12-16 10:35:00|2276|2273|2276.1|2273.1|2277.7|2274.7|2274.5|2271.8|366
1671187200000|2022-12-16 10:40:00|2275.5|2273.5|2275.7|2273.7|2276.2|2273.7|2274|2271.5|290
1671187500000|2022-12-16 10:45:00|2275.6|2273.6|2273|2271|2276.3|2273.8|2272.2|2269.8|375
1671187800000|2022-12-16 10:50:00|2272.9|2270.9|2272.2|2270.2|2273.9|2271.9|2271.5|2269.4|362
1671188100000|2022-12-16 10:55:00|2272.3|2270.3|2276.5|2274.5|2277|2275|2271.9|2269.8|334
1671188400000|2022-12-16 11:00:00|2276.4|2274.4|2278.3|2276.3|2278.8|2276.5|2274.8|2272.8|289
1671188700000|2022-12-16 11:05:00|2278.2|2276.2|2278.7|2276.7|2279.8|2277.5|2277.3|2275.3|412
1671189000000|2022-12-16 11:10:00|2278.8|2276.8|2282.8|2280.8|2284|2282|2278.6|2276.6|369
1671189300000|2022-12-16 11:15:00|2282.7|2280.7|2288.7|2286.7|2289.3|2287.3|2282.5|2280.5|377
1671189600000|2022-12-16 11:20:00|2288.6|2286.6|2289.2|2287.2|2290.4|2288.4|2287.6|2285.5|361
1671189900000|2022-12-16 11:25:00|2289.6|2287.6|2290.2|2288.2|2291.5|2289.3|2289.2|2287.2|344
1671190200000|2022-12-16 11:30:00|2290.1|2288.1|2287.2|2284.2|2290.7|2288.7|2285.7|2283.2|420
1671190500000|2022-12-16 11:35:00|2287|2284|2292.2|2289.2|2292.5|2290|2285.6|2282.9|414
1671190800000|2022-12-16 11:40:00|2292.1|2289.1|2288.7|2286.7|2292.3|2289.8|2288.4|2285.4|344
1671191100000|2022-12-16 11:45:00|2288.8|2286.8|2287.9|2284.9|2289.3|2286.8|2287|2284.1|340
1671191400000|2022-12-16 11:50:00|2287.8|2284.8|2289.4|2287.4|2289.9|2287.5|2285.5|2282.9|403
1671191700000|2022-12-16 11:55:00|2289.3|2287.3|2288|2285|2289.5|2287.3|2287|2284.3|379
1671192000000|2022-12-16 12:00:00|2288.1|2285.1|2286|2284|2288.5|2286.1|2282.6|2280.5|525
1671192300000|2022-12-16 12:05:00|2285.9|2283.9|2287.6|2285.6|2289|2286.8|2284.6|2282.6|394
1671192600000|2022-12-16 12:10:00|2287.8|2285.8|2287|2285|2288.3|2286|2285.8|2283.7|380
1671192900000|2022-12-16 12:15:00|2286.7|2284.7|2288|2286|2289.5|2287.1|2286.5|2283.9|303
1671193200000|2022-12-16 12:20:00|2287.9|2285.9|2287.9|2284.9|2290|2287.5|2286.9|2284.6|315
1671193500000|2022-12-16 12:25:00|2287.2|2285.2|2284.6|2281.6|2288.9|2286.4|2283.9|2281.5|273
1671193800000|2022-12-16 12:30:00|2283.9|2281.9|2283.8|2281.8|2285.1|2282.8|2283.1|2280.9|339
1671194100000|2022-12-16 12:35:00|2283.9|2281.9|2286.9|2284.9|2287.5|2285|2283.7|2281.4|357
1671194400000|2022-12-16 12:40:00|2287.8|2284.8|2290.6|2287.6|2290.9|2288.3|2286.6|2284.4|350
1671194700000|2022-12-16 12:45:00|2290.7|2287.7|2289.6|2286.6|2291|2288.6|2288.2|2285.5|319
1671195000000|2022-12-16 12:50:00|2289.7|2286.7|2292.2|2290.2|2293.6|2291.4|2289.2|2286.4|332
1671195300000|2022-12-16 12:55:00|2292.1|2290.1|2296.4|2293.4|2296.5|2293.7|2290.8|2287.8|469
1671195600000|2022-12-16 13:00:00|2296.3|2293.3|2298.8|2296.8|2301.4|2298.5|2294.6|2291.8|809
1671195900000|2022-12-16 13:05:00|2299.1|2296.1|2299.7|2296.7|2301.5|2298.5|2296|2293|595
1671196200000|2022-12-16 13:10:00|2299.8|2296.8|2296.1|2294.1|2300.2|2297.2|2294.3|2291.3|510
1671196500000|2022-12-16 13:15:00|2295.8|2293.8|2296.1|2293.1|2300.5|2298.1|2295|2292.6|448
1671196800000|2022-12-16 13:20:00|2295.7|2292.7|2293.9|2290.9|2300.2|2298.2|2292.6|2290|681
1671197100000|2022-12-16 13:25:00|2293.8|2290.8|2303.6|2300.6|2304.1|2301.1|2293.8|2290.8|620
1671197400000|2022-12-16 13:30:00|2303.2|2300.2|2307.1|2305.1|2309.6|2306.7|2299.4|2296.5|609
1671197700000|2022-12-16 13:35:00|2307.3|2304.3|2305.1|2302.1|2307.6|2304.6|2303|2300|625
1671198000000|2022-12-16 13:40:00|2305.2|2302.2|2307.4|2304.4|2307.6|2304.6|2303.3|2300.3|514
1671198300000|2022-12-16 13:45:00|2307.3|2304.3|2304.4|2301.4|2309.6|2306.6|2302.7|2300.1|581
1671198600000|2022-12-16 13:50:00|2304.3|2301.3|2298.4|2295.4|2305.7|2302.7|2298.4|2295.4|530
1671198900000|2022-12-16 13:55:00|2298.3|2295.3|2299.3|2297.3|2300.9|2298|2296.2|2293.5|702
1671199200000|2022-12-16 14:00:00|2299.2|2297.2|2301.3|2298.3|2305.8|2303.3|2298.7|2295.9|761
1671199500000|2022-12-16 14:05:00|2301.4|2298.4|2293|2290|2301.4|2298.4|2292.8|2289.9|588
1671199800000|2022-12-16 14:10:00|2292.9|2289.9|2290.1|2288.1|2298.1|2295.1|2288.5|2286|609
1671200100000|2022-12-16 14:15:00|2290|2288|2291.2|2288.2|2292.2|2289.2|2287.7|2285.2|706
1671200400000|2022-12-16 14:20:00|2291.1|2288.1|2296.2|2293.2|2297.1|2294.1|2289.8|2286.8|578
1671200700000|2022-12-16 14:25:00|2296.3|2293.3|2301.3|2299.3|2302.2|2299.3|2295.1|2292.1|886
1671201000000|2022-12-16 14:30:00|2301.2|2299.2|2310.6|2307.6|2310.7|2308.7|2297.8|2294.8|1054
1671201300000|2022-12-16 14:35:00|2310.9|2307.9|2299.7|2296.7|2312.7|2310|2299.6|2296.6|896
1671201600000|2022-12-16 14:40:00|2299.8|2296.8|2307.2|2304.2|2311.2|2309.1|2298.5|2295.5|906
1671201900000|2022-12-16 14:45:00|2309.5|2304.4|2319.8|2316.8|2322.1|2319.1|2308.8|2304.4|1441
1671202200000|2022-12-16 14:50:00|2319.9|2316.9|2318.6|2315.6|2321.9|2318.9|2314.5|2311.5|1111
1671202500000|2022-12-16 14:55:00|2318.5|2315.5|2325.7|2322.7|2326.7|2323.8|2316.4|2313.4|1170
1671202800000|2022-12-16 15:00:00|2325.3|2322.3|2322|2319|2326.3|2323.3|2320.5|2317.5|1066
1671203100000|2022-12-16 15:05:00|2322.1|2319.1|2314.7|2311.7|2325.1|2322.7|2314.1|2311.4|866
1671203400000|2022-12-16 15:10:00|2314.6|2311.6|2315.6|2313.6|2316.5|2314.2|2312.3|2309.6|806
1671203700000|2022-12-16 15:15:00|2315.5|2313.5|2313.9|2311.9|2316.7|2314.7|2311.5|2309.4|688
1671204000000|2022-12-16 15:20:00|2313.8|2311.8|2314.6|2312.6|2318.5|2316.5|2311.1|2308.6|741
1671204300000|2022-12-16 15:25:00|2314.8|2312.8|2314.8|2312.8|2317.2|2315.2|2313|2311|821
1671204600000|2022-12-16 15:30:00|2314.7|2312.7|2304.3|2302.3|2319.5|2317.5|2304.2|2302.2|820
1671204900000|2022-12-16 15:35:00|2304.6|2302.6|2302.8|2299.8|2306.8|2304.8|2300.6|2298.4|717
1671205200000|2022-12-16 15:40:00|2302.7|2299.7|2307.8|2305.8|2308.3|2305.8|2299.6|2297.6|676
1671205500000|2022-12-16 15:45:00|2307.7|2305.7|2305.8|2302.8|2309.6|2307.3|2303.2|2301.2|620
1671205800000|2022-12-16 15:50:00|2305.7|2302.7|2304.1|2302.1|2306|2304|2302.9|2300.5|527
1671206100000|2022-12-16 15:55:00|2304|2302|2303.7|2301.7|2304.3|2302.3|2300.8|2298.8|639
1671206400000|2022-12-16 16:00:00|2303.9|2301.9|2308.7|2305.7|2309.5|2306.8|2303.7|2301.7|612
1671206700000|2022-12-16 16:05:00|2308.6|2305.6|2304.6|2302.6|2309.4|2307|2304.4|2302.4|486
1671207000000|2022-12-16 16:10:00|2304.3|2302.3|2310.8|2308.8|2311.6|2309.2|2302.1|2300.1|523
1671207300000|2022-12-16 16:15:00|2310.7|2308.7|2309.9|2307.9|2312.7|2310.3|2308.7|2306.7|640
1671207600000|2022-12-16 16:20:00|2309.8|2307.8|2305.3|2303.3|2311.8|2309.1|2304.8|2302.3|603
1671207900000|2022-12-16 16:25:00|2305.4|2303.4|2303.8|2301.8|2308.9|2306.9|2303.8|2301.8|538
1671208200000|2022-12-16 16:30:00|2303.9|2301.9|2306.3|2304.3|2308.2|2306.2|2303.8|2301.8|477
1671208500000|2022-12-16 16:35:00|2306.1|2304.1|2305.3|2303.3|2307|2305|2304.7|2302.7|482
1671208800000|2022-12-16 16:40:00|2305|2303|2306.8|2304.8|2307.4|2305.4|2303.6|2301.6|485
1671209100000|2022-12-16 16:45:00|2307|2305|2305.3|2303.3|2308|2305.8|2304.7|2302.4|505
1671209400000|2022-12-16 16:50:00|2305.5|2303.5|2308.3|2306.3|2309.7|2307.7|2305.5|2303.5|658
1671209700000|2022-12-16 16:55:00|2308.1|2306.1|2305.7|2303.7|2308.7|2306.7|2305.2|2303.2|544
1671210000000|2022-12-16 17:00:00|2306|2304|2313.3|2311.3|2313.6|2311.4|2305.7|2303.4|685
1671210300000|2022-12-16 17:05:00|2313.1|2311.1|2311.8|2309.8|2313.4|2311.4|2311.1|2308.9|475
1671210600000|2022-12-16 17:10:00|2311.7|2309.7|2312.7|2310.7|2314.6|2312.3|2310.6|2308.3|477
1671210900000|2022-12-16 17:15:00|2312.6|2310.6|2314.7|2312.7|2315.6|2313.2|2310.8|2308.8|507
1671211200000|2022-12-16 17:20:00|2314.3|2312.3|2315.1|2313.1|2315.6|2313.3|2313.6|2311.2|542
1671211500000|2022-12-16 17:25:00|2315|2313|2314.3|2312.3|2316|2313.8|2313.6|2311.6|408
1671211800000|2022-12-16 17:30:00|2314.6|2312.6|2314.9|2312.9|2315.2|2313.2|2313.3|2311.3|347
1671212100000|2022-12-16 17:35:00|2314.8|2312.8|2313.7|2311.7|2315.9|2313.8|2313.5|2311.4|370
1671212400000|2022-12-16 17:40:00|2313.6|2311.6|2307.8|2305.8|2313.6|2311.6|2307.2|2305.2|574
1671212700000|2022-12-16 17:45:00|2307.9|2305.9|2309.9|2307.9|2310.4|2308.3|2307.1|2305.1|316
1671213000000|2022-12-16 17:50:00|2309.8|2307.8|2307.8|2305.8|2310.4|2308.2|2306.7|2304.7|346
1671213300000|2022-12-16 17:55:00|2307.7|2305.7|2311.4|2309.4|2311.4|2309.4|2306.7|2304.7|420
1671213600000|2022-12-16 18:00:00|2311.5|2309.5|2314.4|2312.4|2314.4|2312.4|2310.8|2308.8|326
1671213900000|2022-12-16 18:05:00|2313.9|2311.9|2314.5|2312.5|2315.6|2313.6|2312.3|2310.3|336
1671214200000|2022-12-16 18:10:00|2314.4|2312.4|2314.8|2312.8|2316.9|2314.9|2314.1|2312.1|315
1671214500000|2022-12-16 18:15:00|2314.9|2312.9|2313.8|2311.8|2315|2313|2311.8|2309.8|337
1671214800000|2022-12-16 18:20:00|2314.1|2312.1|2314.9|2312.9|2315.4|2313.4|2313|2310.9|378
1671215100000|2022-12-16 18:25:00|2314.8|2312.8|2313.7|2311.7|2316|2313.9|2313.3|2311|368
1671215400000|2022-12-16 18:30:00|2313.8|2311.8|2317.5|2315.5|2319.5|2317|2313.5|2311.5|304
1671215700000|2022-12-16 18:35:00|2317.4|2315.4|2317.7|2315.7|2319|2316.6|2315.9|2313.9|354
1671216000000|2022-12-16 18:40:00|2317.8|2315.8|2316.4|2314.4|2317.9|2315.9|2315.4|2312.9|320
1671216300000|2022-12-16 18:45:00|2316.5|2314.5|2318.6|2315.6|2319.4|2316.4|2316.5|2314.5|230
1671216600000|2022-12-16 18:50:00|2318.5|2315.5|2319.3|2316.3|2319.6|2316.6|2317.7|2314.9|192
1671216900000|2022-12-16 18:55:00|2319.2|2316.2|2318.9|2315.9|2319.6|2316.6|2317.8|2314.8|300
1671217200000|2022-12-16 19:00:00|2318.8|2315.8|2319|2316|2319.3|2316.9|2316.8|2314.3|187
1671217500000|2022-12-16 19:05:00|2318.9|2315.9|2318.7|2315.7|2319.6|2317|2317.7|2315|248
1671217800000|2022-12-16 19:10:00|2318.8|2315.8|2322.5|2320.5|2322.9|2320.9|2318.2|2315.2|318
1671218100000|2022-12-16 19:15:00|2322.7|2320.7|2321|2318|2323.4|2320.8|2319.7|2316.8|352
1671218400000|2022-12-16 19:20:00|2320.8|2317.8|2318|2315|2321.1|2318.4|2317|2314.3|298
1671218700000|2022-12-16 19:25:00|2318.2|2315.2|2320|2317|2320.3|2318|2317.2|2314.6|241
1671219000000|2022-12-16 19:30:00|2320.1|2317.1|2318.6|2315.6|2320.2|2317.4|2318.2|2315.3|230
1671219300000|2022-12-16 19:35:00|2318.4|2315.4|2316.8|2313.8|2318.9|2316.5|2316.7|2313.8|207
1671219600000|2022-12-16 19:40:00|2316.3|2313.3|2316.9|2313.9|2317.6|2315|2315.7|2313.2|170
1671219900000|2022-12-16 19:45:00|2317|2314|2317|2314|2317.4|2314.4|2315.5|2312.9|222
1671220200000|2022-12-16 19:50:00|2316.9|2313.9|2319.3|2316.3|2319.4|2316.4|2316.7|2313.9|246
1671220500000|2022-12-16 19:55:00|2319.4|2316.4|2321.2|2318.2|2322.9|2319.9|2317|2314.4|375
1671220800000|2022-12-16 20:00:00|2321.3|2318.3|2322.2|2320.2|2323.3|2320.9|2320.8|2317.8|353
1671221100000|2022-12-16 20:05:00|2322.4|2319.4|2320.1|2317.1|2322.4|2319.6|2319.6|2316.7|306
1671221400000|2022-12-16 20:10:00|2320.2|2317.2|2320|2317|2320.3|2317.4|2318.7|2316|334
1671221700000|2022-12-16 20:15:00|2319.9|2316.9|2322.2|2319.2|2322.3|2319.6|2319.8|2316.8|312
1671222000000|2022-12-16 20:20:00|2321.7|2319.7|2321.4|2318.4|2322.1|2319.8|2319.8|2317.3|223
1671222300000|2022-12-16 20:25:00|2321.3|2318.3|2320.7|2317.7|2321.9|2318.9|2319.2|2316.6|231
1671222600000|2022-12-16 20:30:00|2320.8|2317.8|2322.1|2319.1|2322.7|2319.9|2320.5|2317.7|373
1671222900000|2022-12-16 20:35:00|2322.2|2319.2|2321.4|2318.4|2322.6|2319.9|2320.4|2317.4|214
1671223200000|2022-12-16 20:40:00|2321.3|2318.3|2324.3|2321.3|2324.5|2322|2320.2|2317.8|259
1671223500000|2022-12-16 20:45:00|2324.4|2321.4|2324.1|2321.1|2325.3|2322.4|2323.5|2320.5|265
1671223800000|2022-12-16 20:50:00|2324|2321|2322.2|2319.2|2324.4|2321.4|2321.3|2318.3|419
1671224100000|2022-12-16 20:55:00|2322|2319|2322.4|2319.4|2323.2|2320.5|2320.5|2318|432
1671224400000|2022-12-16 21:00:00|2322.2|2319.2|2323.7|2320.7|2324.8|2322.3|2322.2|2319.2|293
1671224700000|2022-12-16 21:05:00|2323.6|2320.6|2324.1|2321.1|2324.5|2321.9|2323.3|2320.3|193
1671225000000|2022-12-16 21:10:00|2324.3|2321.3|2323.6|2321.6|2324.6|2321.9|2323.2|2320.4|190
1671225300000|2022-12-16 21:15:00|2323.4|2321.4|2324.8|2321.8|2325|2322.4|2323.2|2320.3|110
1671225600000|2022-12-16 21:20:00|2324.9|2321.9|2324|2321|2325.8|2323|2323.4|2320.8|149
1671225900000|2022-12-16 21:25:00|2324.1|2321.1|2323.4|2321.4|2324.9|2321.9|2323.4|2320.4|205
1671226200000|2022-12-16 21:30:00|2323.9|2320.9|2322.7|2320.7|2324.2|2321.4|2322.7|2320|106
1671226500000|2022-12-16 21:35:00|2322.9|2320.9|2324.2|2321.2|2324.7|2321.9|2322.9|2320.2|78
1671226800000|2022-12-16 21:40:00|2324.3|2321.3|2323.6|2320.6|2324.9|2321.9|2323.2|2320.2|87
1671227100000|2022-12-16 21:45:00|2323.5|2320.5|2322.6|2319.6|2324.1|2321.1|2321.8|2318.8|169
1671227400000|2022-12-16 21:50:00|2322.8|2319.8|2322.9|2319.9|2324|2320.4|2320.8|2316.5|123
1671227700000|2022-12-16 21:55:00|2323.2|2320.2|2323.7|2320.7|2326.6|2321.5|2321.8|2317.2|132
1671404400000|2022-12-18 23:00:00|2322.2|2317.7|2320|2317|2322.2|2319|2318.9|2312.3|221
1671404700000|2022-12-18 23:05:00|2319.7|2316.7|2320.8|2317.8|2321|2318|2319.4|2316.4|202
1671405000000|2022-12-18 23:10:00|2320.9|2317.9|2320.8|2317.8|2321.4|2318.4|2319|2316|275
1671405300000|2022-12-18 23:15:00|2321|2318|2321.4|2318.4|2321.6|2318.6|2319.5|2316.5|205
1671405600000|2022-12-18 23:20:00|2322|2319|2321.9|2318.9|2322.7|2319.7|2321.4|2318.4|208
1671405900000|2022-12-18 23:25:00|2322|2319|2320.4|2317.4|2322.8|2319.8|2320.4|2317.4|182
1671406200000|2022-12-18 23:30:00|2320.8|2317.8|2320.8|2317.8|2321.1|2318.1|2318.6|2315.6|310
1671406500000|2022-12-18 23:35:00|2321|2318|2320.9|2317.9|2321.3|2318.3|2319.7|2316.7|210
1671406800000|2022-12-18 23:40:00|2321.2|2318.2|2319.7|2316.7|2321.3|2318.3|2319.2|2316.2|211
1671407100000|2022-12-18 23:45:00|2319.8|2316.8|2319.7|2316.7|2320.1|2317.1|2318.3|2315.3|357
1671407400000|2022-12-18 23:50:00|2319.8|2316.8|2319.5|2316.5|2319.9|2316.9|2317.7|2314.7|231
1671407700000|2022-12-18 23:55:00|2319.7|2316.7|2316|2313|2319.8|2316.8|2315.8|2312.8|270
1671408000000|2022-12-19 00:00:00|2315.9|2312.9|2317.7|2314.7|2318.6|2315.6|2315.8|2312.8|405
1671408300000|2022-12-19 00:05:00|2317.5|2314.5|2317.5|2314.5|2318.8|2315.8|2317|2314|361
1671408600000|2022-12-19 00:10:00|2317.3|2314.3|2318|2315|2318.5|2315.5|2317.1|2314.1|303
1671408900000|2022-12-19 00:15:00|2317.9|2314.9|2317.6|2314.6|2318.7|2315.7|2317.2|2314.2|315
1671409200000|2022-12-19 00:20:00|2317.5|2314.5|2319|2316|2319.7|2316.7|2316.7|2313.7|236
1671409500000|2022-12-19 00:25:00|2319.1|2316.1|2322.2|2319.2|2323.4|2320.4|2318.8|2315.8|329
1671409800000|2022-12-19 00:30:00|2322.5|2319.5|2323|2320|2323|2320|2321.8|2318.8|278
1671410100000|2022-12-19 00:35:00|2322.9|2319.9|2325.2|2322.2|2325.6|2322.6|2322.7|2319.7|347
1671410400000|2022-12-19 00:40:00|2325.3|2322.3|2328.4|2325.4|2329.7|2326.7|2324.8|2321.8|398
1671410700000|2022-12-19 00:45:00|2328.5|2325.5|2329.8|2326.8|2330.1|2327.1|2326.7|2323.7|447
1671411000000|2022-12-19 00:50:00|2330|2327|2330|2327|2332.2|2329.2|2329.1|2326.1|578
1671411300000|2022-12-19 00:55:00|2329.8|2326.8|2327.8|2324.8|2330.4|2327.4|2325.9|2322.9|428
1671411600000|2022-12-19 01:00:00|2327.7|2324.7|2328.6|2325.6|2329.5|2326.5|2324.2|2321.2|694
1671411900000|2022-12-19 01:05:00|2328.8|2325.8|2327.5|2324.5|2330.9|2327.9|2325.4|2322.4|488
1671412200000|2022-12-19 01:10:00|2327.4|2324.4|2331.8|2328.8|2334|2331.2|2327.3|2324.3|367
1671412500000|2022-12-19 01:15:00|2332.1|2329.1|2330.2|2327.2|2332.7|2329.7|2328.8|2326.2|395
1671412800000|2022-12-19 01:20:00|2330.3|2327.3|2330.7|2327.7|2331.1|2328.3|2329.3|2326.3|382
1671413100000|2022-12-19 01:25:00|2331|2328|2332.2|2329.2|2333.1|2330.1|2330.1|2327.3|464
1671413400000|2022-12-19 01:30:00|2332.1|2329.1|2333.6|2330.6|2337|2334.6|2332.1|2329.1|496
1671413700000|2022-12-19 01:35:00|2333.5|2330.5|2330.6|2327.6|2334.1|2331.1|2330|2327|360
1671414000000|2022-12-19 01:40:00|2330.7|2327.7|2330.2|2327.2|2331.9|2329.3|2328.5|2325.5|356
1671414300000|2022-12-19 01:45:00|2330.1|2327.1|2329.8|2326.8|2332.3|2329.3|2329.3|2326.7|350
1671414600000|2022-12-19 01:50:00|2329.9|2326.9|2328.3|2326.3|2329.9|2327.3|2327.4|2324.5|279
1671414900000|2022-12-19 01:55:00|2328.6|2325.6|2328.2|2325.2|2329.3|2326.8|2327.2|2324.2|406
1671415200000|2022-12-19 02:00:00|2328.3|2325.3|2332.8|2329.8|2333.9|2330.9|2327.2|2324.2|455
1671415500000|2022-12-19 02:05:00|2332.6|2329.6|2330|2327|2333.4|2330.4|2329.3|2326.3|427
1671415800000|2022-12-19 02:10:00|2329.9|2326.9|2330.6|2327.6|2331.1|2328.1|2328.8|2325.8|433
1671416100000|2022-12-19 02:15:00|2331.1|2328.1|2331.3|2328.3|2332.6|2329.6|2329.9|2326.9|260
1671416400000|2022-12-19 02:20:00|2331|2328|2331.1|2329.1|2332|2329.3|2330.4|2327.4|229
1671416700000|2022-12-19 02:25:00|2331.4|2328.4|2331.4|2328.4|2332.7|2329.7|2330.7|2328|262
1671417000000|2022-12-19 02:30:00|2331.6|2328.6|2329.3|2326.3|2332.7|2329.8|2328.6|2325.7|469
1671417300000|2022-12-19 02:35:00|2329.4|2326.4|2325.2|2322.2|2329.7|2326.7|2323.8|2320.8|368
1671417600000|2022-12-19 02:40:00|2325.1|2322.1|2323.5|2320.5|2326|2323|2322.1|2319.3|376
1671417900000|2022-12-19 02:45:00|2323.4|2320.4|2324.3|2321.3|2324.6|2321.6|2322.2|2319.2|373
1671418200000|2022-12-19 02:50:00|2324.2|2321.2|2325.3|2322.3|2326.5|2323.7|2324|2321|275
1671418500000|2022-12-19 02:55:00|2325.5|2322.5|2325.5|2322.5|2327|2324|2324.7|2321.7|329
1671418800000|2022-12-19 03:00:00|2325.3|2322.3|2327.9|2324.9|2328.7|2325.7|2325|2322|325
1671419100000|2022-12-19 03:05:00|2327.8|2324.8|2329|2326|2330.9|2328.1|2327.6|2324.7|298
1671419400000|2022-12-19 03:10:00|2329.1|2326.1|2328.6|2325.6|2331.1|2328.1|2328|2325.1|301
1671419700000|2022-12-19 03:15:00|2328.7|2325.7|2327.7|2324.7|2329.7|2326.7|2325.3|2322.3|327
1671420000000|2022-12-19 03:20:00|2327.6|2324.6|2326|2323|2328.2|2325.2|2325.6|2322.6|266
1671420300000|2022-12-19 03:25:00|2325.8|2322.8|2325.7|2322.7|2326.5|2323.6|2324.7|2321.7|274
1671420600000|2022-12-19 03:30:00|2325.6|2322.6|2324.2|2321.2|2325.7|2322.7|2324|2321.1|149
1671420900000|2022-12-19 03:35:00|2324.1|2321.1|2322.7|2320.7|2324.7|2322.1|2322.6|2319.7|176
1671421200000|2022-12-19 03:40:00|2322.6|2320.6|2324.5|2321.5|2324.9|2322.3|2322.5|2320.1|172
1671421500000|2022-12-19 03:45:00|2324.6|2321.6|2324.1|2321.1|2324.8|2321.8|2322.7|2320|176
1671421800000|2022-12-19 03:50:00|2324.2|2321.2|2324.5|2321.5|2325.4|2322.4|2323.5|2320.9|154
1671422100000|2022-12-19 03:55:00|2324.6|2321.6|2325.9|2322.9|2326.6|2323.6|2324.6|2321.6|179
1671422400000|2022-12-19 04:00:00|2326|2323|2328|2325|2328.8|2325.8|2325.7|2322.9|188
1671422700000|2022-12-19 04:05:00|2328.1|2325.1|2326.6|2323.6|2328.5|2325.5|2326.3|2323.3|148
1671423000000|2022-12-19 04:10:00|2326.5|2323.5|2325|2322|2326.5|2323.6|2324.4|2321.9|200
1671423300000|2022-12-19 04:15:00|2324.9|2321.9|2324.4|2321.4|2325.6|2322.6|2324.1|2321.4|141
1671423600000|2022-12-19 04:20:00|2324.3|2321.3|2323.8|2320.8|2324.5|2322|2322.8|2319.8|140
1671423900000|2022-12-19 04:25:00|2324|2321|2323.8|2320.8|2325|2322.5|2323.5|2320.5|199
1671424200000|2022-12-19 04:30:00|2323.7|2320.7|2323.9|2320.9|2324.6|2321.6|2322.9|2320.3|134
1671424500000|2022-12-19 04:35:00|2324.3|2321.3|2323.7|2320.7|2325.8|2323.3|2322.8|2320.1|170
1671424800000|2022-12-19 04:40:00|2324|2321|2324|2321|2324.7|2322.1|2323.1|2320.1|147
1671425100000|2022-12-19 04:45:00|2323.9|2320.9|2324.9|2321.9|2325.2|2322.3|2323.9|2320.9|137
1671425400000|2022-12-19 04:50:00|2325.1|2322.1|2325.6|2322.6|2326.6|2323.6|2324.8|2321.8|151
1671425700000|2022-12-19 04:55:00|2325.5|2322.5|2324.3|2321.3|2325.6|2322.6|2323.5|2320.9|133
1671426000000|2022-12-19 05:00:00|2324.5|2321.5|2323.3|2320.3|2325.1|2322.1|2322.9|2319.9|269
1671426300000|2022-12-19 05:05:00|2323|2320|2323|2320|2323.8|2320.8|2322.4|2319.4|194
1671426600000|2022-12-19 05:10:00|2322.9|2319.9|2319|2316|2323.3|2320.3|2318.9|2315.9|191
1671426900000|2022-12-19 05:15:00|2319.1|2316.1|2318.5|2315.5|2320.2|2317.4|2317.8|2315.4|160
1671427200000|2022-12-19 05:20:00|2318.4|2315.4|2317.1|2314.1|2318.6|2316.1|2316.8|2314|138
1671427500000|2022-12-19 05:25:00|2317|2314|2318.3|2315.3|2318.9|2316.1|2316.6|2313.7|211
1671427800000|2022-12-19 05:30:00|2318.4|2315.4|2315.4|2312.4|2318.7|2316.1|2315.4|2312.4|311
1671428100000|2022-12-19 05:35:00|2315.5|2312.5|2317.6|2314.6|2317.9|2315.4|2313.5|2310.5|337
1671428400000|2022-12-19 05:40:00|2317.4|2314.4|2311.6|2308.6|2318.6|2315.6|2311.5|2308.5|309
1671428700000|2022-12-19 05:45:00|2311.5|2308.5|2308.1|2305.1|2313.3|2310.3|2307.1|2304.5|518
1671429000000|2022-12-19 05:50:00|2308|2305|2307|2305|2308.4|2305.9|2304.4|2301.6|357
1671429300000|2022-12-19 05:55:00|2307.1|2305.1|2308.5|2306.5|2310.4|2307.9|2307|2304.5|300
1671429600000|2022-12-19 06:00:00|2308.4|2306.4|2309|2306|2310.1|2307.1|2306.6|2303.6|335
1671429900000|2022-12-19 06:05:00|2308.9|2305.9|2311.8|2308.8|2314.4|2311.8|2308.8|2305.9|348
1671430200000|2022-12-19 06:10:00|2311.5|2308.5|2310.5|2307.5|2312.4|2309.4|2309.9|2306.9|275
1671430500000|2022-12-19 06:15:00|2310.7|2307.7|2313.2|2310.2|2314.4|2311.5|2309.4|2306.8|406
1671430800000|2022-12-19 06:20:00|2313.3|2310.3|2312.4|2309.4|2313.9|2311.2|2310.9|2307.9|235
1671431100000|2022-12-19 06:25:00|2312.6|2309.6|2312.5|2309.5|2313.5|2310.7|2311.9|2309.1|240
1671431400000|2022-12-19 06:30:00|2312.4|2309.4|2311.1|2308.1|2312.5|2309.5|2308.9|2305.9|252
1671431700000|2022-12-19 06:35:00|2311|2308|2313.2|2310.2|2313.5|2310.5|2310|2307|245
1671432000000|2022-12-19 06:40:00|2313.1|2310.1|2313.6|2310.6|2314.5|2311.6|2312.8|2310|273
1671432300000|2022-12-19 06:45:00|2313.9|2310.9|2314.4|2311.4|2315.3|2312.3|2313|2310|208
1671432600000|2022-12-19 06:50:00|2314.5|2311.5|2314|2311|2314.7|2311.7|2313|2310|281
1671432900000|2022-12-19 06:55:00|2313.6|2310.6|2314.1|2311.1|2315.5|2312.5|2312.9|2309.9|245
1671433200000|2022-12-19 07:00:00|2314.2|2311.2|2313.3|2310.3|2315.1|2312.5|2312.7|2310|255
1671433500000|2022-12-19 07:05:00|2313.1|2310.1|2314|2312|2314.2|2312.2|2310.6|2308|292
1671433800000|2022-12-19 07:10:00|2313.8|2311.8|2315.9|2313.9|2316.6|2314.6|2313.8|2311.3|224
1671434100000|2022-12-19 07:15:00|2316|2314|2315.2|2313.2|2316.3|2314.1|2314|2311.6|288
1671434400000|2022-12-19 07:20:00|2315.1|2313.1|2315.6|2313.6|2316.4|2314|2314.4|2312|238
1671434700000|2022-12-19 07:25:00|2315.5|2313.5|2317.8|2315.8|2319.2|2317.2|2314.5|2312.5|298
1671435000000|2022-12-19 07:30:00|2317.7|2315.7|2318.5|2315.5|2319.2|2316.5|2316.8|2314.4|278
1671435300000|2022-12-19 07:35:00|2318.4|2315.4|2320.4|2317.4|2321.1|2318.6|2317.8|2314.9|242
1671435600000|2022-12-19 07:40:00|2320.5|2317.5|2319.3|2317.3|2320.5|2318.1|2318.8|2316.4|201
1671435900000|2022-12-19 07:45:00|2319.4|2317.4|2320.3|2317.3|2320.4|2318|2317.9|2315.6|271
1671436200000|2022-12-19 07:50:00|2320.4|2317.4|2321.4|2318.4|2322.7|2320.4|2319.8|2317.3|325
1671436500000|2022-12-19 07:55:00|2321.3|2318.3|2321|2319|2321.8|2319.7|2319.3|2316.9|341
1671436800000|2022-12-19 08:00:00|2321.2|2319.2|2325.9|2323.9|2326.6|2324.3|2320.7|2318.7|456
1671437100000|2022-12-19 08:05:00|2326|2324|2327.9|2325.9|2328.4|2326.4|2324.9|2322.9|333
1671437400000|2022-12-19 08:10:00|2327.8|2325.8|2332.8|2330.8|2333.3|2331.3|2327.3|2325.3|385
1671437700000|2022-12-19 08:15:00|2332.9|2330.9|2337|2335|2338.3|2336.3|2331.3|2329.1|403
1671438000000|2022-12-19 08:20:00|2337.2|2335.2|2339.9|2337.9|2340|2337.9|2336.8|2334.8|385
1671438300000|2022-12-19 08:25:00|2340.1|2338.1|2338.9|2336.9|2341.9|2339.6|2338.7|2336.5|336
1671438600000|2022-12-19 08:30:00|2339|2337|2338.2|2336.2|2340.4|2338.4|2337.5|2335.5|335
1671438900000|2022-12-19 08:35:00|2338.3|2336.3|2338.3|2336.3|2339.7|2337.2|2337.1|2335.1|258
1671439200000|2022-12-19 08:40:00|2338.2|2336.2|2340.5|2338.5|2342.5|2340.2|2338.2|2336.2|301
1671439500000|2022-12-19 08:45:00|2340.6|2338.6|2338.4|2336.4|2340.8|2338.8|2337.1|2335.1|284
1671439800000|2022-12-19 08:50:00|2338.5|2336.5|2336.9|2334.9|2338.6|2336.6|2335.9|2333.2|342
1671440100000|2022-12-19 08:55:00|2336.8|2334.8|2336.4|2333.4|2337.6|2335.2|2334.3|2331.9|272
1671440400000|2022-12-19 09:00:00|2336.3|2333.3|2335.4|2333.4|2337.5|2335.3|2334.2|2332.2|291
1671440700000|2022-12-19 09:05:00|2335.5|2333.5|2338.2|2336.2|2338.9|2336.9|2334.4|2332.2|322
1671441000000|2022-12-19 09:10:00|2338.1|2336.1|2335.1|2333.1|2338.8|2336.6|2335|2333|303
1671441300000|2022-12-19 09:15:00|2335|2333|2335.5|2333.5|2336.6|2334.6|2334.9|2332.7|251
1671441600000|2022-12-19 09:20:00|2335.6|2333.6|2337.4|2335.4|2338.4|2336.4|2335.4|2333.4|300
1671441900000|2022-12-19 09:25:00|2337|2335|2335.9|2333.9|2337.4|2335.4|2335.5|2333.3|260
1671442200000|2022-12-19 09:30:00|2335.8|2333.8|2335.9|2333.9|2335.9|2333.9|2334.6|2332.5|240
1671442500000|2022-12-19 09:35:00|2336.1|2334.1|2333.7|2331.7|2336.9|2334.9|2333.7|2331.7|288
1671442800000|2022-12-19 09:40:00|2333.8|2331.8|2333.6|2331.6|2334.5|2332|2331.5|2329.5|331
1671443100000|2022-12-19 09:45:00|2333.5|2331.5|2333.7|2331.7|2335.6|2333.6|2331.6|2329.6|286
1671443400000|2022-12-19 09:50:00|2333.8|2331.8|2331.1|2329.1|2334.8|2332.8|2331.1|2329.1|328
1671443700000|2022-12-19 09:55:00|2330.9|2328.9|2328.2|2326.2|2331.4|2329.4|2327|2325|351
1671444000000|2022-12-19 10:00:00|2328|2326|2330.8|2328.8|2331.1|2329|2328|2326|372
1671444300000|2022-12-19 10:05:00|2330.6|2328.6|2331|2329|2332.8|2330.8|2330.2|2328.2|197
1671444600000|2022-12-19 10:10:00|2330.9|2328.9|2331.4|2328.4|2331.7|2329.4|2330.3|2327.8|242
1671444900000|2022-12-19 10:15:00|2331.5|2328.5|2333.3|2331.3|2334.3|2332|2331.1|2328.5|220
1671445200000|2022-12-19 10:20:00|2333.2|2331.2|2333.4|2331.4|2335|2332.9|2332.7|2330.5|278
1671445500000|2022-12-19 10:25:00|2333.1|2331.1|2333.4|2331.4|2335|2332.6|2333|2330.5|277
1671445800000|2022-12-19 10:30:00|2333.5|2331.5|2332.1|2330.1|2334.9|2332.5|2331.8|2329.8|262
1671446100000|2022-12-19 10:35:00|2332.2|2330.2|2331.3|2329.3|2333.2|2330.8|2330.5|2328.1|243
1671446400000|2022-12-19 10:40:00|2331.4|2329.4|2331.7|2329.7|2333.5|2331.1|2330.8|2328.5|238
1671446700000|2022-12-19 10:45:00|2331.6|2329.6|2330.4|2328.4|2331.8|2329.6|2329.7|2327.6|249
1671447000000|2022-12-19 10:50:00|2330.5|2328.5|2330.9|2328.9|2331.7|2329.7|2329.9|2327.6|232
1671447300000|2022-12-19 10:55:00|2331.1|2329.1|2330.7|2328.7|2332.1|2329.7|2330.4|2328.4|189
1671447600000|2022-12-19 11:00:00|2330.8|2328.8|2328.4|2326.4|2331.9|2329.2|2327.6|2325.6|258
1671447900000|2022-12-19 11:05:00|2328.5|2326.5|2331.3|2329.3|2331.4|2329.4|2326.8|2324.8|315
1671448200000|2022-12-19 11:10:00|2331.4|2329.4|2331.5|2329.5|2333|2330.4|2329.6|2326.8|250
1671448500000|2022-12-19 11:15:00|2331.4|2329.4|2332.4|2329.4|2333|2330.4|2330.7|2328.3|217
1671448800000|2022-12-19 11:20:00|2332.5|2329.5|2332.3|2329.3|2332.7|2330.2|2330.5|2328.4|276
1671449100000|2022-12-19 11:25:00|2332.2|2329.2|2332.7|2330.7|2333.3|2330.9|2331.7|2329.2|232
1671449400000|2022-12-19 11:30:00|2332.6|2330.6|2332.1|2329.1|2333.2|2330.7|2331.3|2328.8|323
1671449700000|2022-12-19 11:35:00|2332|2329|2331.8|2328.8|2332.4|2330|2330.7|2328.1|227
1671450000000|2022-12-19 11:40:00|2331.7|2328.7|2329.3|2327.3|2331.7|2328.7|2329.2|2327.2|241
1671450300000|2022-12-19 11:45:00|2329.4|2327.4|2327.9|2324.9|2329.6|2327.6|2326.5|2323.6|243
1671450600000|2022-12-19 11:50:00|2328.3|2325.3|2328.8|2325.8|2329.4|2326.8|2327.8|2324.8|246
1671450900000|2022-12-19 11:55:00|2328.9|2325.9|2327.1|2324.1|2329.2|2326.8|2325.9|2323.6|279
1671451200000|2022-12-19 12:00:00|2327|2324|2327|2325|2328.7|2325.7|2324.9|2322.9|348
1671451500000|2022-12-19 12:05:00|2326.8|2324.8|2325.7|2323.7|2329.1|2326.6|2325.4|2322.9|227
1671451800000|2022-12-19 12:10:00|2325.6|2323.6|2326.3|2323.3|2326.6|2324.2|2324.7|2322.4|234
1671452100000|2022-12-19 12:15:00|2326.2|2323.2|2323.5|2321.5|2326.6|2324.1|2321.8|2319.8|336
1671452400000|2022-12-19 12:20:00|2323.2|2321.2|2321.6|2319.6|2324.1|2322.1|2320.8|2318.5|251
1671452700000|2022-12-19 12:25:00|2321.5|2319.5|2320.3|2318.3|2323.7|2321.2|2320.2|2317.7|321
1671453000000|2022-12-19 12:30:00|2320.4|2318.4|2319.8|2317.8|2322|2320|2318.9|2316.8|374
1671453300000|2022-12-19 12:35:00|2319.7|2317.7|2320.4|2318.4|2322.1|2319.7|2319.1|2317|249
1671453600000|2022-12-19 12:40:00|2320.6|2318.6|2318.1|2316.1|2321.2|2318.7|2317.8|2315.8|291
1671453900000|2022-12-19 12:45:00|2317.9|2315.9|2321.7|2319.7|2321.9|2319.9|2317.3|2315.3|358
1671454200000|2022-12-19 12:50:00|2321.8|2319.8|2320.7|2318.7|2321.8|2319.8|2319.4|2317.4|355
1671454500000|2022-12-19 12:55:00|2320.2|2318.2|2319.9|2317.9|2320.5|2318.5|2318.3|2316.3|345
1671454800000|2022-12-19 13:00:00|2318.7|2316.7|2318.3|2316.3|2321.2|2319.2|2317.3|2315.3|724
1671455100000|2022-12-19 13:05:00|2318.4|2316.4|2321.3|2319.3|2321.9|2319.9|2316.7|2314.7|550
1671455400000|2022-12-19 13:10:00|2321.4|2319.4|2317.1|2315.1|2321.8|2319.8|2317|2315|543
1671455700000|2022-12-19 13:15:00|2317.3|2315.3|2321.4|2319.4|2322.5|2320.5|2316.9|2314.9|488
1671456000000|2022-12-19 13:20:00|2321.3|2319.3|2319.2|2317.2|2322.7|2320.5|2318.7|2316.4|628
1671456300000|2022-12-19 13:25:00|2319.1|2317.1|2320.2|2318.2|2326.1|2324.1|2318.2|2316.2|510
1671456600000|2022-12-19 13:30:00|2320|2318|2322.1|2320.1|2326.4|2324.4|2318.8|2316.6|514
1671456900000|2022-12-19 13:35:00|2322.2|2320.2|2329.1|2327.1|2329.4|2327.4|2321.2|2319.2|550
1671457200000|2022-12-19 13:40:00|2329.2|2327.2|2329.8|2327.8|2332.2|2330.2|2326.6|2324.6|587
1671457500000|2022-12-19 13:45:00|2329.9|2327.9|2324.4|2322.4|2330.9|2328.9|2323.8|2321.8|501
1671457800000|2022-12-19 13:50:00|2324.3|2322.3|2320.9|2318.9|2325.3|2323|2319|2317|528
1671458100000|2022-12-19 13:55:00|2320.7|2318.7|2323.5|2321.5|2323.9|2321.9|2319.2|2317.2|433
1671458400000|2022-12-19 14:00:00|2323.6|2321.6|2326.9|2324.9|2327|2325|2322.3|2320.3|489
1671458700000|2022-12-19 14:05:00|2327|2325|2322.2|2320.2|2327.6|2325.6|2322.2|2319.7|447
1671459000000|2022-12-19 14:10:00|2322.1|2320.1|2324.3|2322.3|2325.5|2323.1|2321.7|2319.7|292
1671459300000|2022-12-19 14:15:00|2324.2|2322.2|2320.5|2318.5|2325.4|2323.1|2320.5|2318.5|377
1671459600000|2022-12-19 14:20:00|2320.1|2318.1|2322.2|2320.2|2322.5|2320.2|2319.8|2317.8|296
1671459900000|2022-12-19 14:25:00|2322.1|2320.1|2322.1|2320.1|2324.7|2322.7|2322|2319.9|384
1671460200000|2022-12-19 14:30:00|2322.2|2320.2|2318.6|2316.6|2324.3|2322.3|2317.1|2314.8|783
1671460500000|2022-12-19 14:35:00|2318.5|2316.5|2310.5|2307.5|2319.9|2317.7|2309.1|2306.7|857
1671460800000|2022-12-19 14:40:00|2310.2|2307.2|2309.7|2307.7|2310.9|2308.9|2303.9|2301.9|820
1671461100000|2022-12-19 14:45:00|2309.8|2307.8|2304.7|2301.7|2309.9|2307.9|2302.7|2300.2|791
1671461400000|2022-12-19 14:50:00|2304.9|2301.9|2305|2302|2307.3|2305|2304.6|2301.8|704
1671461700000|2022-12-19 14:55:00|2304.9|2301.9|2308|2306|2308.3|2306.3|2302.4|2300.4|618
1671462000000|2022-12-19 15:00:00|2308.1|2306.1|2310.4|2307.4|2311.1|2308.6|2307.4|2304.4|688
1671462300000|2022-12-19 15:05:00|2310.3|2307.3|2311.6|2308.6|2312.2|2309.6|2309.7|2306.7|467
1671462600000|2022-12-19 15:10:00|2311.7|2308.7|2311.7|2308.7|2312.4|2309.8|2307.4|2304.4|536
1671462900000|2022-12-19 15:15:00|2311.6|2308.6|2317.3|2314.3|2318.2|2315.2|2311|2308|640
1671463200000|2022-12-19 15:20:00|2317.5|2314.5|2318.2|2315.2|2319.9|2317.3|2316.6|2314|635
1671463500000|2022-12-19 15:25:00|2318.5|2315.5|2316.2|2313.2|2320.3|2317.3|2312.6|2310.2|752
1671463800000|2022-12-19 15:30:00|2316.1|2313.1|2311.1|2308.1|2316.1|2313.1|2310.3|2307.7|629
1671464100000|2022-12-19 15:35:00|2311.3|2308.3|2307.5|2304.5|2312|2309|2307.1|2304.1|547
1671464400000|2022-12-19 15:40:00|2307.4|2304.4|2305.9|2302.9|2307.6|2305.1|2304.2|2301.9|504
1671464700000|2022-12-19 15:45:00|2306.1|2303.1|2303.7|2300.7|2306.1|2303.1|2302.3|2299.7|636
1671465000000|2022-12-19 15:50:00|2303.5|2300.5|2301.1|2299.1|2304.9|2302.7|2300|2297.7|605
1671465300000|2022-12-19 15:55:00|2301.2|2299.2|2296.6|2294.6|2301.7|2299.5|2296.1|2294.1|700
1671465600000|2022-12-19 16:00:00|2296.7|2294.7|2286.2|2284.2|2296.8|2294.8|2286|2283.9|695
1671465900000|2022-12-19 16:05:00|2286.1|2284.1|2289.7|2286.7|2290.7|2287.9|2284.7|2282.4|604
1671466200000|2022-12-19 16:10:00|2289.8|2286.8|2290.4|2288.4|2293.5|2290.7|2289.1|2286.5|611
1671466500000|2022-12-19 16:15:00|2290.5|2288.5|2292|2290|2293.5|2290.7|2288.3|2285.9|441
1671466800000|2022-12-19 16:20:00|2292.1|2290.1|2295|2293|2295.9|2293.2|2289.8|2286.8|450
1671467100000|2022-12-19 16:25:00|2295.1|2293.1|2297.7|2294.7|2298|2295.5|2293.5|2290.9|499
1671467400000|2022-12-19 16:30:00|2297.8|2294.8|2298.7|2295.7|2299|2296.5|2296.3|2294.1|438
1671467700000|2022-12-19 16:35:00|2298|2296|2299.9|2297.9|2301.5|2299.4|2297|2294.6|355
1671468000000|2022-12-19 16:40:00|2300|2298|2300.9|2298.9|2301.8|2299.6|2298.8|2296.3|327
1671468300000|2022-12-19 16:45:00|2301|2299|2303.4|2301.4|2305.2|2302.7|2301|2299|419
1671468600000|2022-12-19 16:50:00|2303.5|2301.5|2302.2|2300.2|2303.9|2301.5|2300.3|2298.1|373
1671468900000|2022-12-19 16:55:00|2302.1|2300.1|2301.2|2299.2|2302.8|2300.8|2300|2297.5|347
1671469200000|2022-12-19 17:00:00|2301.1|2299.1|2300.4|2298.4|2303.4|2301|2300.2|2298|401
1671469500000|2022-12-19 17:05:00|2300.5|2298.5|2303.2|2301.2|2303.3|2301.3|2299.9|2297.9|452
1671469800000|2022-12-19 17:10:00|2303.1|2301.1|2307.4|2305.4|2308.2|2305.9|2302.7|2300.5|309
1671470100000|2022-12-19 17:15:00|2307.3|2305.3|2306.9|2304.9|2308.4|2306.4|2305.6|2303.6|331
1671470400000|2022-12-19 17:20:00|2306.8|2304.8|2306.3|2304.3|2309.1|2306.8|2306.2|2303.8|409
1671470700000|2022-12-19 17:25:00|2306.6|2304.6|2306.8|2304.8|2307.6|2305.2|2306.2|2303.9|272
1671471000000|2022-12-19 17:30:00|2306.9|2304.9|2307.3|2305.3|2308.9|2306.9|2306.8|2304.4|430
1671471300000|2022-12-19 17:35:00|2307.6|2305.6|2307.5|2305.5|2309.2|2306.9|2306.7|2304.7|402
1671471600000|2022-12-19 17:40:00|2307.4|2305.4|2308.3|2306.3|2309.2|2307.2|2307.1|2305.1|247
1671471900000|2022-12-19 17:45:00|2308.2|2306.2|2311.1|2309.1|2311.3|2309.3|2307.7|2305.7|267
1671472200000|2022-12-19 17:50:00|2311.2|2309.2|2309.2|2307.2|2311.2|2309.2|2309|2307|326
1671472500000|2022-12-19 17:55:00|2309.1|2307.1|2306.6|2304.6|2309.5|2307.5|2306|2304|366
1671472800000|2022-12-19 18:00:00|2306.5|2304.5|2307.2|2305.2|2307.2|2305.2|2304.1|2302.1|356
1671473100000|2022-12-19 18:05:00|2307.1|2305.1|2304.3|2302.3|2308.4|2306.4|2303.4|2301|406
1671473400000|2022-12-19 18:10:00|2304.1|2302.1|2305.8|2303.8|2306.9|2304.5|2303.8|2301.4|224
1671473700000|2022-12-19 18:15:00|2305.7|2303.7|2303.5|2301.5|2305.7|2303.7|2303.1|2300.7|305
1671474000000|2022-12-19 18:20:00|2303.4|2301.4|2302.1|2300.1|2303.9|2301.9|2300.5|2298.5|367
1671474300000|2022-12-19 18:25:00|2302|2300|2301|2299|2302.9|2300.7|2300.6|2298.5|371
1671474600000|2022-12-19 18:30:00|2301.2|2299.2|2302.4|2300.4|2303.2|2300.9|2300.6|2298.5|355
1671474900000|2022-12-19 18:35:00|2302.3|2300.3|2301.7|2299.7|2302.8|2300.4|2300.6|2298.4|244
1671475200000|2022-12-19 18:40:00|2301.8|2299.8|2298.4|2296.4|2301.8|2299.8|2298.3|2295.7|257
1671475500000|2022-12-19 18:45:00|2298.3|2296.3|2300.1|2298.1|2301.6|2299.3|2298.2|2296.2|287
1671475800000|2022-12-19 18:50:00|2300.6|2297.6|2299.4|2297.4|2301.3|2298.9|2299.3|2296.8|233
1671476100000|2022-12-19 18:55:00|2299.5|2297.5|2298|2296|2299.9|2297.5|2296.9|2294.9|252
1671476400000|2022-12-19 19:00:00|2297.9|2295.9|2294.9|2292.9|2298.9|2296.9|2294.4|2292.2|402
1671476700000|2022-12-19 19:05:00|2294.8|2292.8|2297.2|2295.2|2297.5|2295.5|2293.6|2291.3|279
1671477000000|2022-12-19 19:10:00|2297.5|2295.5|2296.5|2294.5|2297.9|2295.5|2296|2294|286
1671477300000|2022-12-19 19:15:00|2296.4|2294.4|2296.3|2294.3|2297.4|2295|2295.9|2293.6|236
1671477600000|2022-12-19 19:20:00|2296.2|2294.2|2295.3|2293.3|2298.3|2296|2294.9|2292.7|306
1671477900000|2022-12-19 19:25:00|2295.2|2293.2|2294.7|2292.7|2295.9|2293.5|2292.4|2290.2|308
1671478200000|2022-12-19 19:30:00|2294.6|2292.6|2293.8|2291.8|2296.2|2294.2|2292.5|2290.5|329
1671478500000|2022-12-19 19:35:00|2293.7|2291.7|2293.2|2291.2|2295|2292.4|2291.7|2289.6|238
1671478800000|2022-12-19 19:40:00|2293.3|2291.3|2293.4|2291.4|2293.9|2291.8|2292.1|2289.9|241
1671479100000|2022-12-19 19:45:00|2293.3|2291.3|2292.5|2289.5|2294.8|2292.6|2291.9|2289.4|317
1671479400000|2022-12-19 19:50:00|2292.4|2289.4|2291.8|2289.8|2293.3|2290.5|2291.4|2288.9|274
1671479700000|2022-12-19 19:55:00|2291.7|2289.7|2291.9|2289.9|2293.2|2290.5|2291.7|2289.1|259
1671480000000|2022-12-19 20:00:00|2292|2290|2294.1|2291.1|2294.3|2291.5|2291.3|2288.8|277
1671480300000|2022-12-19 20:05:00|2294.2|2291.2|2293.9|2291.9|2295|2292.3|2292.9|2290.3|263
1671480600000|2022-12-19 20:10:00|2294.7|2291.7|2292.3|2290.3|2294.8|2292.2|2292.3|2290.3|349
1671480900000|2022-12-19 20:15:00|2292.4|2290.4|2294.8|2291.8|2294.8|2292.3|2292.3|2290|296
1671481200000|2022-12-19 20:20:00|2294.9|2291.9|2293.9|2291.9|2295|2292.5|2292.9|2290.4|222
1671481500000|2022-12-19 20:25:00|2294.3|2291.3|2294.3|2291.3|2294.9|2292.4|2293.2|2290.5|210
1671481800000|2022-12-19 20:30:00|2294.1|2291.1|2294.5|2291.5|2295.2|2292.7|2293.6|2290.9|247
1671482100000|2022-12-19 20:35:00|2294|2292|2295|2293|2295.7|2293.4|2293.3|2290.9|268
1671482400000|2022-12-19 20:40:00|2295.1|2293.1|2294.5|2292.5|2295.6|2293.2|2294.3|2291.7|240
1671482700000|2022-12-19 20:45:00|2294.6|2292.6|2293.7|2291.7|2295.5|2293.2|2293.6|2291.1|232
1671483000000|2022-12-19 20:50:00|2294.2|2291.2|2295.3|2292.3|2295.5|2293|2293.6|2291.2|319
1671483300000|2022-12-19 20:55:00|2295.1|2292.1|2296.2|2294.2|2296.9|2294.8|2294.1|2291.4|277
1671483600000|2022-12-19 21:00:00|2295.8|2293.8|2296.9|2293.9|2297.9|2294.9|2295.8|2293.1|137
1671483900000|2022-12-19 21:05:00|2297|2294|2297|2295|2297.5|2295|2296.2|2293.6|91
1671484200000|2022-12-19 21:10:00|2297.1|2295.1|2296.6|2294.6|2297.7|2295.3|2296.2|2293.6|111
1671484500000|2022-12-19 21:15:00|2296.5|2294.5|2296.9|2294.9|2297.8|2295.3|2296.4|2294|76
1671484800000|2022-12-19 21:20:00|2296.8|2294.8|2297.7|2295.7|2298.2|2295.7|2296.8|2294.4|57
1671485100000|2022-12-19 21:25:00|2297.8|2295.8|2297.3|2295.3|2298.6|2296.1|2297|2294.1|131
1671485400000|2022-12-19 21:30:00|2297.5|2295.5|2298.6|2295.6|2298.9|2296.1|2297.3|2294.6|97
1671485700000|2022-12-19 21:35:00|2298.7|2295.7|2298.4|2295.4|2298.9|2296.2|2297.9|2294.9|81
1671486000000|2022-12-19 21:40:00|2298.3|2295.3|2298.3|2295.3|2298.6|2296.1|2297.8|2295.2|51
1671486300000|2022-12-19 21:45:00|2298.4|2295.4|2298.3|2295.3|2298.6|2296.1|2298|2295|29
1671486600000|2022-12-19 21:50:00|2298.4|2295.4|2299.3|2296.3|2299.7|2296.7|2298|2295|76
1671486900000|2022-12-19 21:55:00|2299.4|2296.4|2300.6|2297.6|2301.3|2298.3|2299.3|2296.3|77
1671490800000|2022-12-19 23:00:00|2300|2297|2299.3|2296.3|2301.1|2297|2298.4|2294|88
1671491100000|2022-12-19 23:05:00|2299.2|2296.2|2299.6|2296.6|2299.8|2296.8|2299.1|2296.1|44
1671491400000|2022-12-19 23:10:00|2299.5|2296.5|2299.3|2296.3|2299.7|2296.7|2299|2296|65
1671491700000|2022-12-19 23:15:00|2299.2|2296.2|2299.8|2297.8|2300.3|2297.8|2298.8|2296.2|51
1671492000000|2022-12-19 23:20:00|2299.7|2297.7|2300.8|2297.8|2301.3|2298.3|2299.7|2297.2|122
1671492300000|2022-12-19 23:25:00|2301|2298|2301.6|2298.6|2302.2|2299.2|2300.8|2297.8|74
1671492600000|2022-12-19 23:30:00|2301.7|2298.7|2302.1|2299.1|2303|2300|2300.9|2298.4|127
1671492900000|2022-12-19 23:35:00|2302.2|2299.2|2301.5|2298.5|2302.3|2299.3|2301.3|2298.3|65
1671493200000|2022-12-19 23:40:00|2301.6|2298.6|2301.9|2298.9|2301.9|2298.9|2301.1|2298.1|86
1671493500000|2022-12-19 23:45:00|2301.7|2298.7|2301.5|2298.5|2302.5|2299.5|2301.2|2298.2|84
1671493800000|2022-12-19 23:50:00|2301.6|2298.6|2300.5|2297.5|2301.6|2298.6|2300.4|2297.4|78
1671494100000|2022-12-19 23:55:00|2300.6|2297.6|2300.2|2297.2|2300.9|2297.9|2299.8|2296.8|107
1671494400000|2022-12-20 00:00:00|2300.1|2297.1|2295.9|2292.9|2300.2|2297.2|2295.9|2292.9|141
1671494700000|2022-12-20 00:05:00|2296|2293|2296.1|2293.1|2296.3|2293.4|2294.4|2291.4|171
1671495000000|2022-12-20 00:10:00|2296|2293|2293.3|2290.3|2296.3|2293.3|2293.3|2290.3|184
1671495300000|2022-12-20 00:15:00|2293.4|2290.4|2294.8|2291.8|2294.8|2291.8|2293.2|2290.2|134
1671495600000|2022-12-20 00:20:00|2294.9|2291.9|2295.5|2292.5|2297.1|2294.1|2294.8|2291.8|121
1671495900000|2022-12-20 00:25:00|2295.6|2292.6|2295.2|2292.2|2295.8|2292.8|2294.7|2291.7|142
1671496200000|2022-12-20 00:30:00|2295.1|2292.1|2295|2292|2296|2293|2294.1|2291.6|167
1671496500000|2022-12-20 00:35:00|2295.1|2292.1|2291.7|2288.7|2295.3|2292.9|2291.6|2288.6|228
1671496800000|2022-12-20 00:40:00|2291.8|2288.8|2293.1|2290.1|2293.1|2290.6|2289.6|2286.6|144
1671497100000|2022-12-20 00:45:00|2293.2|2290.2|2294.3|2291.3|2294.7|2292.2|2293.1|2290.1|192
1671497400000|2022-12-20 00:50:00|2294.2|2291.2|2298.3|2295.3|2299.1|2296.1|2293.4|2290.9|155
1671497700000|2022-12-20 00:55:00|2298.4|2295.4|2298.4|2295.4|2299.2|2296.2|2297|2294|240
1671498000000|2022-12-20 01:00:00|2298.5|2295.5|2299.4|2296.4|2301.2|2298.2|2297.7|2294.7|466
1671498300000|2022-12-20 01:05:00|2299.5|2296.5|2300.2|2297.2|2301.7|2298.7|2298.9|2295.9|372
1671498600000|2022-12-20 01:10:00|2300.3|2297.3|2296.5|2293.5|2300.5|2297.5|2295.7|2292.7|374
1671498900000|2022-12-20 01:15:00|2296.4|2293.4|2298.9|2295.9|2299.6|2296.9|2295.6|2292.6|420
1671499200000|2022-12-20 01:20:00|2298.8|2295.8|2301.7|2298.7|2303.3|2300.5|2298.7|2295.7|471
1671499500000|2022-12-20 01:25:00|2301.6|2298.6|2306.8|2303.8|2307.2|2304.2|2301.3|2298.6|503
1671499800000|2022-12-20 01:30:00|2306.9|2303.9|2311.8|2308.8|2312.4|2309.7|2305.5|2302.5|556
1671500100000|2022-12-20 01:35:00|2311.7|2308.7|2313|2310|2313.5|2310.5|2310.7|2307.7|404
1671500400000|2022-12-20 01:40:00|2312.9|2309.9|2312.3|2309.3|2313.8|2310.8|2310.7|2307.7|365
1671500700000|2022-12-20 01:45:00|2312.4|2309.4|2310.7|2307.7|2313.5|2310.7|2310.2|2307.5|280
1671501000000|2022-12-20 01:50:00|2310.8|2307.8|2310.9|2307.9|2313|2310|2310.6|2307.6|301
1671501300000|2022-12-20 01:55:00|2311.1|2308.1|2312.1|2309.1|2312.9|2309.9|2309.1|2306.2|340
1671501600000|2022-12-20 02:00:00|2312.3|2309.3|2312.4|2309.4|2313.9|2310.9|2311.1|2308.1|302
1671501900000|2022-12-20 02:05:00|2312.3|2309.3|2310.6|2307.6|2312.8|2309.8|2308.7|2305.7|330
1671502200000|2022-12-20 02:10:00|2310.5|2307.5|2309.2|2306.2|2310.6|2307.6|2307.9|2304.9|262
1671502500000|2022-12-20 02:15:00|2309.4|2306.4|2306.2|2303.2|2309.4|2306.4|2305.4|2302.4|224
1671502800000|2022-12-20 02:20:00|2306.3|2303.3|2306.7|2303.7|2307.4|2304.4|2305|2302.3|231
1671503100000|2022-12-20 02:25:00|2306.6|2303.6|2306.6|2303.6|2307.6|2304.6|2305.5|2303|241
1671503400000|2022-12-20 02:30:00|2306.5|2303.5|2308.4|2305.4|2309.1|2306.5|2306.4|2303.4|311
1671503700000|2022-12-20 02:35:00|2308.3|2305.3|2309.4|2306.4|2310|2307|2307.5|2305|221
1671504000000|2022-12-20 02:40:00|2309.1|2306.1|2307.6|2304.6|2310.7|2307.7|2307.6|2304.6|245
1671504300000|2022-12-20 02:45:00|2307.3|2304.3|2307.7|2304.7|2308.7|2305.7|2306.5|2303.7|302
1671504600000|2022-12-20 02:50:00|2307.6|2304.6|2308.2|2305.2|2308.6|2305.7|2306.6|2303.7|236
1671504900000|2022-12-20 02:55:00|2308.3|2305.3|2314.6|2312.6|2315.3|2312.8|2308.1|2305.1|344
1671505200000|2022-12-20 03:00:00|2316.1|2313.1|2321.6|2318.6|2322.3|2319.3|2314.4|2311.7|1307
1671505500000|2022-12-20 03:05:00|2321.5|2318.5|2320.2|2317.2|2325.9|2322.9|2319.6|2316.6|1601
1671505800000|2022-12-20 03:10:00|2320.4|2317.4|2316.7|2313.7|2321.9|2318.9|2314.6|2311.6|1328
1671506100000|2022-12-20 03:15:00|2316.9|2313.9|2312.2|2309.2|2320.9|2317.9|2311.8|2308.8|1339
1671506400000|2022-12-20 03:20:00|2312.3|2309.3|2313.2|2310.2|2314|2311|2311|2308|1106
1671506700000|2022-12-20 03:25:00|2313.3|2310.3|2313.6|2310.6|2315.2|2312.2|2311.2|2308.2|1103
1671507000000|2022-12-20 03:30:00|2313.7|2310.7|2313.3|2310.3|2315.5|2312.5|2311.6|2308.6|1003
1671507300000|2022-12-20 03:35:00|2313.1|2310.1|2312.6|2309.6|2315.8|2312.8|2312.6|2309.6|897
1671507600000|2022-12-20 03:40:00|2312.7|2309.7|2308.3|2305.3|2314.1|2311.1|2308.1|2305.1|878
1671507900000|2022-12-20 03:45:00|2308.2|2305.2|2307|2304|2309.7|2306.7|2305.2|2302.2|1004
1671508200000|2022-12-20 03:50:00|2306.9|2303.9|2308|2305|2308.6|2305.6|2305.5|2302.5|791
1671508500000|2022-12-20 03:55:00|2308.3|2305.3|2307.2|2304.2|2308.8|2305.8|2306.6|2303.6|657
1671508800000|2022-12-20 04:00:00|2307.1|2304.1|2307.6|2304.6|2309.2|2306.2|2306.9|2303.9|730
1671509100000|2022-12-20 04:05:00|2307.7|2304.7|2302.8|2299.8|2308.7|2305.7|2302.1|2299.1|596
1671509400000|2022-12-20 04:10:00|2302.9|2299.9|2295.8|2292.8|2303.2|2300.2|2295.6|2292.6|604
1671509700000|2022-12-20 04:15:00|2296|2293|2297.1|2294.1|2299.3|2296.3|2296|2293|688
1671510000000|2022-12-20 04:20:00|2297|2294|2295.2|2292.2|2298.1|2295.1|2295.2|2292.2|592
1671510300000|2022-12-20 04:25:00|2295.6|2292.6|2292.3|2289.3|2296.9|2293.9|2291.7|2288.7|631
1671510600000|2022-12-20 04:30:00|2292.5|2289.5|2295.6|2292.6|2296.9|2293.9|2291.7|2288.7|633
1671510900000|2022-12-20 04:35:00|2295.3|2292.3|2296.4|2293.4|2298.7|2295.7|2295|2292|582
1671511200000|2022-12-20 04:40:00|2296.3|2293.3|2295.9|2292.9|2296.9|2293.9|2294.1|2291.1|511
1671511500000|2022-12-20 04:45:00|2296|2293|2295.4|2292.4|2296|2293|2294.7|2291.7|458
1671511800000|2022-12-20 04:50:00|2295.3|2292.3|2295.8|2292.8|2296.5|2293.5|2295|2292|349
1671512100000|2022-12-20 04:55:00|2296|2293|2295.1|2292.1|2296.5|2293.5|2294.2|2291.2|386
1671512400000|2022-12-20 05:00:00|2294.9|2291.9|2298.2|2295.2|2298.6|2295.6|2293.7|2290.7|469
1671512700000|2022-12-20 05:05:00|2298.4|2295.4|2300.6|2297.6|2301.2|2298.2|2296.5|2293.5|678
1671513000000|2022-12-20 05:10:00|2300.5|2297.5|2302.6|2299.6|2303.8|2300.8|2300.1|2297.1|554
1671513300000|2022-12-20 05:15:00|2302.2|2299.2|2300.4|2297.4|2302.7|2299.7|2299.6|2296.6|485
1671513600000|2022-12-20 05:20:00|2300.5|2297.5|2297.6|2294.6|2300.8|2297.8|2297.1|2294.1|549
1671513900000|2022-12-20 05:25:00|2297.5|2294.5|2297.5|2294.5|2298.8|2295.8|2296.5|2293.5|497
1671514200000|2022-12-20 05:30:00|2297.4|2294.4|2293.6|2290.6|2299.7|2296.7|2293.2|2290.2|884
1671514500000|2022-12-20 05:35:00|2293.7|2290.7|2292.7|2289.7|2294.9|2291.9|2292.5|2289.5|743
1671514800000|2022-12-20 05:40:00|2292.4|2289.4|2296.2|2293.2|2298|2295|2291.8|2288.8|709
1671515100000|2022-12-20 05:45:00|2296.3|2293.3|2297.6|2294.6|2299.5|2296.5|2295.6|2292.6|660
1671515400000|2022-12-20 05:50:00|2297.5|2294.5|2298.3|2295.3|2300.2|2297.2|2297.1|2294.1|653
1671515700000|2022-12-20 05:55:00|2298.2|2295.2|2298.3|2295.3|2298.7|2295.7|2295.1|2292.1|581
1671516000000|2022-12-20 06:00:00|2298.5|2295.5|2297.3|2294.3|2298.9|2295.9|2296.1|2293.1|678
1671516300000|2022-12-20 06:05:00|2297.2|2294.2|2300.8|2297.8|2301.6|2298.6|2296.8|2293.8|540
1671516600000|2022-12-20 06:10:00|2300.7|2297.7|2302.2|2299.2|2302.6|2299.6|2300.6|2297.6|502
1671516900000|2022-12-20 06:15:00|2302.3|2299.3|2301.1|2298.1|2302.5|2299.5|2300.6|2297.6|471
1671517200000|2022-12-20 06:20:00|2301.2|2298.2|2304.9|2301.9|2305.6|2302.6|2299.5|2296.5|505
1671517500000|2022-12-20 06:25:00|2304.5|2301.5|2305.2|2302.2|2307.5|2304.5|2303.9|2300.9|498
1671517800000|2022-12-20 06:30:00|2305|2302|2304.9|2301.9|2306.7|2303.7|2303.6|2300.6|542
1671518100000|2022-12-20 06:35:00|2304.8|2301.8|2306.3|2303.3|2307.3|2304.3|2304.8|2301.8|579
1671518400000|2022-12-20 06:40:00|2306.2|2303.2|2313.6|2310.6|2313.8|2310.8|2306.2|2303.2|583
1671518700000|2022-12-20 06:45:00|2313.7|2310.7|2310|2307|2313.8|2310.8|2310|2307|642
1671519000000|2022-12-20 06:50:00|2309.8|2306.8|2311.7|2308.7|2312.8|2309.8|2309.7|2306.7|712
1671519300000|2022-12-20 06:55:00|2311.8|2308.8|2309.2|2306.2|2312.4|2309.4|2308.2|2305.2|591
1671519600000|2022-12-20 07:00:00|2309.3|2306.3|2310.9|2307.9|2313.6|2310.6|2309.3|2306.3|683
1671519900000|2022-12-20 07:05:00|2310.8|2307.8|2311.3|2308.3|2313.5|2310.5|2310.8|2307.8|664
1671520200000|2022-12-20 07:10:00|2311.2|2308.2|2312.4|2309.4|2313.8|2310.8|2309.6|2306.6|579
1671520500000|2022-12-20 07:15:00|2312.5|2309.5|2316|2313|2316.5|2313.5|2312|2309|667
1671520800000|2022-12-20 07:20:00|2316.1|2313.1|2314.9|2311.9|2317.4|2314.4|2314.6|2311.6|700
1671521100000|2022-12-20 07:25:00|2315.1|2312.1|2316.8|2313.8|2317.5|2314.5|2314.9|2311.9|754
1671521400000|2022-12-20 07:30:00|2316.6|2313.6|2314.3|2311.3|2317.3|2314.3|2312.2|2309.2|831
1671521700000|2022-12-20 07:35:00|2314.2|2311.2|2312|2309|2314.3|2311.3|2311.1|2308.1|646
1671522000000|2022-12-20 07:40:00|2312.1|2309.1|2313.5|2310.5|2314.3|2311.3|2311.6|2308.6|590
1671522300000|2022-12-20 07:45:00|2313.4|2310.4|2314.5|2311.5|2316.8|2313.8|2312.9|2309.9|927
1671522600000|2022-12-20 07:50:00|2314.3|2311.3|2313.7|2310.7|2315.1|2312.1|2312.9|2309.9|750
1671522900000|2022-12-20 07:55:00|2313.6|2310.6|2311.7|2308.7|2314|2311|2310.2|2307.2|856
1671523200000|2022-12-20 08:00:00|2311.5|2308.5|2319.9|2316.9|2321|2318|2310.5|2307.5|1086
1671523500000|2022-12-20 08:05:00|2319.7|2316.7|2317.8|2314.8|2320.9|2317.9|2316.8|2313.8|924
1671523800000|2022-12-20 08:10:00|2317.7|2314.7|2319|2316|2319.7|2316.7|2316.4|2313.4|813
1671524100000|2022-12-20 08:15:00|2319.3|2316.3|2316.1|2313.1|2321|2318|2315.4|2312.4|858
1671524400000|2022-12-20 08:20:00|2316|2313|2317|2314|2318.1|2315.1|2315|2312|745
1671524700000|2022-12-20 08:25:00|2316.8|2313.8|2315|2312|2318.9|2315.9|2313.7|2310.7|794
1671525000000|2022-12-20 08:30:00|2314.9|2311.9|2314.7|2311.7|2316.9|2313.9|2313.8|2310.8|820
1671525300000|2022-12-20 08:35:00|2314.8|2311.8|2324.9|2321.9|2326.2|2323.2|2314.1|2311.1|764
1671525600000|2022-12-20 08:40:00|2325|2322|2339.2|2336.2|2340.2|2337.2|2324.9|2321.9|1021
1671525900000|2022-12-20 08:45:00|2339|2336|2365.9|2362.9|2371.3|2368.3|2339|2336|1273
1671526200000|2022-12-20 08:50:00|2365.7|2362.7|2363|2360|2373.6|2370.6|2362.8|2359.8|1319
1671526500000|2022-12-20 08:55:00|2363.1|2360.1|2360.6|2357.6|2365.9|2362.9|2359|2356|1141
1671526800000|2022-12-20 09:00:00|2360.9|2357.9|2367|2364|2377.3|2374.3|2360.7|2357.7|1078
1671527100000|2022-12-20 09:05:00|2366.8|2363.8|2366.9|2363.9|2370.1|2367.1|2366.3|2363.3|842
1671527400000|2022-12-20 09:10:00|2367|2364|2365|2362|2370.3|2367.3|2364.6|2361.6|893
1671527700000|2022-12-20 09:15:00|2364.9|2361.9|2361.5|2358.5|2366.9|2363.9|2358.6|2355.6|883
1671528000000|2022-12-20 09:20:00|2361.6|2358.6|2364.4|2361.4|2364.4|2361.4|2360.7|2357.7|590
1671528300000|2022-12-20 09:25:00|2364.5|2361.5|2366.4|2363.4|2366.8|2363.8|2362.6|2359.6|546
1671528600000|2022-12-20 09:30:00|2366.3|2363.3|2365.6|2362.6|2369|2366|2364.7|2361.7|725
1671528900000|2022-12-20 09:35:00|2365.7|2362.7|2375.4|2372.4|2375.6|2372.6|2365.2|2362.2|713
1671529200000|2022-12-20 09:40:00|2375.5|2372.5|2372.7|2369.7|2378.6|2375.6|2371.8|2368.8|855
1671529500000|2022-12-20 09:45:00|2372.5|2369.5|2377.2|2374.2|2378.2|2375.2|2372.3|2369.3|667
1671529800000|2022-12-20 09:50:00|2376.8|2373.8|2375.7|2372.7|2377.6|2374.6|2374|2371|511
1671530100000|2022-12-20 09:55:00|2375.6|2372.6|2377.8|2374.8|2380.4|2377.4|2374.6|2371.6|712
1671530400000|2022-12-20 10:00:00|2377.5|2374.5|2374.1|2371.1|2378.4|2375.4|2372.5|2369.5|691
1671530700000|2022-12-20 10:05:00|2373.5|2370.5|2374.8|2371.8|2375.4|2372.4|2371.9|2368.9|755
1671531000000|2022-12-20 10:10:00|2374.7|2371.7|2378|2375|2378.2|2375.2|2372.9|2370|401
1671531300000|2022-12-20 10:15:00|2378.1|2375.1|2376|2373|2378.1|2375.5|2374.7|2371.8|378
1671531600000|2022-12-20 10:20:00|2375.8|2372.8|2378.4|2376.4|2378.4|2376.4|2374.2|2371.2|357
1671531900000|2022-12-20 10:25:00|2378.6|2375.6|2375.4|2372.4|2378.9|2376|2375.1|2372.3|363
1671532200000|2022-12-20 10:30:00|2375.6|2372.6|2375.5|2372.5|2377|2374.4|2375|2372|396
1671532500000|2022-12-20 10:35:00|2375.4|2372.4|2374.9|2371.9|2376.2|2373.8|2374|2371|398
1671532800000|2022-12-20 10:40:00|2374.7|2372.7|2372|2370|2376.9|2374.3|2370.5|2367.9|469
1671533100000|2022-12-20 10:45:00|2372.1|2370.1|2376.4|2373.4|2376.9|2374.5|2372|2370|324
1671533400000|2022-12-20 10:50:00|2376.6|2373.6|2374.9|2372.9|2377.3|2374.3|2374.2|2371.6|284
1671533700000|2022-12-20 10:55:00|2375.4|2373.4|2376.9|2374.9|2378.4|2376|2374.2|2371.4|359
1671534000000|2022-12-20 11:00:00|2377|2375|2377.4|2375.4|2379.5|2376.9|2376.7|2373.9|355
1671534300000|2022-12-20 11:05:00|2377.5|2375.5|2376.1|2373.1|2378.1|2375.6|2374.3|2371.8|387
1671534600000|2022-12-20 11:10:00|2376.3|2373.3|2377.5|2375.5|2378.9|2376.4|2375.8|2373.3|388
1671534900000|2022-12-20 11:15:00|2377.4|2375.4|2380.6|2377.6|2381.3|2378.5|2376.7|2374.5|381
1671535200000|2022-12-20 11:20:00|2380.9|2377.9|2383.4|2380.4|2383.6|2381.6|2379.2|2376.3|389
1671535500000|2022-12-20 11:25:00|2383.3|2380.3|2380.8|2378.8|2384.1|2382.1|2378.8|2376.8|376
1671535800000|2022-12-20 11:30:00|2380.7|2378.7|2381.9|2379.9|2383.2|2380.9|2380.6|2378.4|491
1671536100000|2022-12-20 11:35:00|2382|2380|2382.5|2380.5|2383.3|2381.3|2381.6|2379.3|191
1671536400000|2022-12-20 11:40:00|2382.3|2380.3|2386.7|2384.7|2389.9|2387.1|2381.9|2379.5|460
1671536700000|2022-12-20 11:45:00|2386.8|2384.8|2385.3|2383.3|2389.4|2386.7|2384.7|2382.5|423
1671537000000|2022-12-20 11:50:00|2385.1|2383.1|2383.8|2381.8|2386|2384|2383.6|2381.6|571
1671537300000|2022-12-20 11:55:00|2383.7|2381.7|2376.6|2373.6|2384.3|2381.9|2371.8|2368.8|667
1671537600000|2022-12-20 12:00:00|2376.5|2373.5|2373|2370|2377.1|2374.3|2372.4|2369.8|735
1671537900000|2022-12-20 12:05:00|2372.9|2369.9|2372|2369|2375|2372.5|2371.7|2368.9|573
1671538200000|2022-12-20 12:10:00|2371.8|2368.8|2373.2|2371.2|2375.1|2372.5|2370.7|2367.7|489
1671538500000|2022-12-20 12:15:00|2373.3|2371.3|2374.9|2372.9|2376.3|2374.1|2372.9|2370.3|510
1671538800000|2022-12-20 12:20:00|2375|2373|2367.4|2365.4|2375.4|2373|2367.1|2364.4|597
1671539100000|2022-12-20 12:25:00|2367.5|2365.5|2367.5|2365.5|2369.2|2366.8|2366.3|2363.6|517
1671539400000|2022-12-20 12:30:00|2367.6|2365.6|2369.4|2367.4|2370.8|2368.3|2367|2364|429
1671539700000|2022-12-20 12:35:00|2369.5|2367.5|2368.8|2366.8|2371|2368.6|2368.4|2366.3|411
1671540000000|2022-12-20 12:40:00|2368.7|2366.7|2366.6|2364.6|2369.5|2367.1|2366.5|2364.2|604
1671540300000|2022-12-20 12:45:00|2366.7|2364.7|2362.9|2360.9|2369.6|2367.2|2362.3|2360.3|485
1671540600000|2022-12-20 12:50:00|2363.4|2360.4|2365.5|2363.5|2365.5|2363.5|2359.2|2357.2|704
1671540900000|2022-12-20 12:55:00|2365.4|2363.4|2363|2360|2365.7|2363.7|2362.3|2359.7|555
1671541200000|2022-12-20 13:00:00|2363.2|2360.2|2357.2|2354.2|2364|2361|2355|2352.2|1082
1671541500000|2022-12-20 13:05:00|2357.1|2354.1|2358.2|2355.2|2359.2|2356.2|2353.2|2350.2|785
1671541800000|2022-12-20 13:10:00|2358.1|2355.1|2357.9|2354.9|2361.5|2358.6|2356.4|2353.4|673
1671542100000|2022-12-20 13:15:00|2357.8|2354.8|2360.8|2357.8|2363|2360|2357.6|2354.8|640
1671542400000|2022-12-20 13:20:00|2360.9|2357.9|2371.4|2368.4|2371.4|2368.4|2360.9|2357.9|862
1671542700000|2022-12-20 13:25:00|2372.1|2369.1|2370.3|2367.3|2373.7|2370.7|2368.4|2365.4|628
1671543000000|2022-12-20 13:30:00|2370|2367|2372.6|2369.6|2374.9|2371.9|2369.8|2366.8|766
1671543300000|2022-12-20 13:35:00|2372.7|2369.7|2377.3|2375.3|2379.1|2376.7|2372.2|2369.6|597
1671543600000|2022-12-20 13:40:00|2377.1|2375.1|2376.1|2373.1|2378.8|2376.2|2373.4|2370.4|599
1671543900000|2022-12-20 13:45:00|2376.2|2373.2|2380.7|2378.7|2382|2379.6|2375.4|2372.4|587
1671544200000|2022-12-20 13:50:00|2380.6|2378.6|2381.1|2379.1|2381.7|2379.7|2378.7|2376.7|536
1671544500000|2022-12-20 13:55:00|2381.2|2379.2|2380.2|2378.2|2382|2380|2375|2373|688
1671544800000|2022-12-20 14:00:00|2380.3|2378.3|2380.7|2378.7|2381.8|2379.7|2375.9|2373.7|637
1671545100000|2022-12-20 14:05:00|2380.6|2378.6|2379.8|2377.8|2381.8|2379.8|2375.7|2373.6|457
1671545400000|2022-12-20 14:10:00|2379.7|2377.7|2378.6|2376.6|2381.6|2378.8|2375.5|2373.1|515
1671545700000|2022-12-20 14:15:00|2378.5|2376.5|2381.4|2379.4|2382|2379.9|2376.6|2374.6|533
1671546000000|2022-12-20 14:20:00|2381.3|2379.3|2382.4|2380.4|2383.4|2381.1|2378.7|2376.4|485
1671546300000|2022-12-20 14:25:00|2382.6|2380.6|2387.2|2385.2|2388.8|2385.8|2382.4|2380.4|574
1671546600000|2022-12-20 14:30:00|2387.3|2385.3|2381.4|2379.4|2387.4|2385.4|2380|2378|960
1671546900000|2022-12-20 14:35:00|2381.6|2379.6|2381.7|2379.7|2385.6|2383.3|2379|2377|997
1671547200000|2022-12-20 14:40:00|2381.8|2379.8|2383.2|2380.2|2387.1|2384.2|2379.1|2377.1|920
1671547500000|2022-12-20 14:45:00|2383.5|2380.5|2387.9|2385.9|2389.4|2387|2376.8|2374.8|932
1671547800000|2022-12-20 14:50:00|2387.4|2385.4|2395.7|2393.7|2396.7|2394.2|2387.2|2384.8|1037
1671548100000|2022-12-20 14:55:00|2395.8|2393.8|2395.7|2393.7|2401.9|2399.9|2394.8|2391.8|1058
1671548400000|2022-12-20 15:00:00|2395.6|2393.6|2404.3|2401.3|2406.9|2404.8|2395.5|2393.4|1017
1671548700000|2022-12-20 15:05:00|2404.4|2401.4|2403.5|2400.5|2406.6|2404.1|2402.5|2400.1|883
1671549000000|2022-12-20 15:10:00|2403.6|2400.6|2409.8|2407.8|2411.3|2409.3|2403.6|2400.6|967
1671549300000|2022-12-20 15:15:00|2409.9|2407.9|2405|2402|2412|2409.4|2404.2|2401.2|862
1671549600000|2022-12-20 15:20:00|2404.4|2402.4|2403.4|2401.4|2406.7|2404.1|2402.2|2399.9|895
1671549900000|2022-12-20 15:25:00|2404|2401|2402|2400|2406.6|2404.5|2400.5|2398.5|735
1671550200000|2022-12-20 15:30:00|2401.9|2399.9|2405.7|2403.7|2407.2|2405.2|2401.6|2399|777
1671550500000|2022-12-20 15:35:00|2405.6|2403.6|2408.7|2406.7|2411.6|2409.6|2405.6|2403.6|595
1671550800000|2022-12-20 15:40:00|2408.6|2406.6|2400.5|2398.5|2409.7|2407.4|2400|2397.6|690
1671551100000|2022-12-20 15:45:00|2400.6|2398.6|2400.1|2398.1|2401.6|2399|2397.5|2394.9|840
1671551400000|2022-12-20 15:50:00|2400.2|2398.2|2400.9|2398.9|2404.4|2401.6|2399.1|2397.1|667
1671551700000|2022-12-20 15:55:00|2401|2399|2401.6|2399.6|2403.5|2401|2399.6|2397.1|681
1671552000000|2022-12-20 16:00:00|2401.5|2399.5|2402.3|2400.3|2403.6|2401.1|2399.9|2397.4|719
1671552300000|2022-12-20 16:05:00|2402.4|2400.4|2402.9|2400.9|2403.2|2401.1|2399.7|2397.7|674
1671552600000|2022-12-20 16:10:00|2403|2401|2406.9|2404.9|2407.7|2405.7|2402.5|2400.1|712
1671552900000|2022-12-20 16:15:00|2407|2405|2397.5|2394.5|2407.6|2405.4|2395.5|2393|656
1671553200000|2022-12-20 16:20:00|2397.6|2394.6|2397.9|2395.9|2398.8|2396.3|2390.8|2388|640
1671553500000|2022-12-20 16:25:00|2397.5|2395.5|2395.9|2393.9|2397.9|2395.9|2392.4|2390.4|485
1671553800000|2022-12-20 16:30:00|2395.8|2393.8|2394.1|2392.1|2396.4|2394|2392.9|2390.9|567
1671554100000|2022-12-20 16:35:00|2394.3|2392.3|2393|2391|2397|2395|2393|2391|475
1671554400000|2022-12-20 16:40:00|2392.9|2390.9|2396.3|2393.3|2397.6|2395.4|2391|2389|630
1671554700000|2022-12-20 16:45:00|2396.6|2393.6|2402.3|2400.3|2402.6|2400.5|2394.5|2392.5|642
1671555000000|2022-12-20 16:50:00|2402.4|2400.4|2400.6|2398.6|2402.5|2400.5|2399.3|2396.7|607
1671555300000|2022-12-20 16:55:00|2401.1|2398.1|2403.5|2400.5|2403.9|2401.9|2400.7|2398.1|523
1671555600000|2022-12-20 17:00:00|2403.3|2400.3|2403.7|2401.7|2405.3|2403.3|2402.7|2400.3|481
1671555900000|2022-12-20 17:05:00|2403.8|2401.8|2403.9|2401.9|2405.2|2403|2402.1|2400.1|526
1671556200000|2022-12-20 17:10:00|2404|2402|2404.9|2402.9|2408.9|2406.6|2403.7|2401.7|651
1671556500000|2022-12-20 17:15:00|2404.8|2402.8|2403.1|2401.1|2405.3|2403.3|2401.3|2399.3|518
1671556800000|2022-12-20 17:20:00|2403.2|2401.2|2406.3|2404.3|2406.7|2404.5|2402.2|2400.2|476
1671557100000|2022-12-20 17:25:00|2406.4|2404.4|2408.3|2405.3|2408.7|2406.4|2405.6|2403.5|459
1671557400000|2022-12-20 17:30:00|2408|2406|2408.3|2406.3|2411.1|2409|2407.7|2405.7|451
1671557700000|2022-12-20 17:35:00|2408.1|2406.1|2410.4|2408.4|2410.9|2408.9|2407.2|2404.8|384
1671558000000|2022-12-20 17:40:00|2410.5|2408.5|2408.2|2405.2|2412.9|2410.2|2407.2|2404.8|406
1671558300000|2022-12-20 17:45:00|2408.1|2405.1|2405.3|2402.3|2409.2|2406.6|2403.3|2400.7|533
1671558600000|2022-12-20 17:50:00|2405.6|2402.6|2405.2|2402.2|2406.6|2403.7|2403.5|2400.8|424
1671558900000|2022-12-20 17:55:00|2405.1|2402.1|2407|2404|2407.4|2404.6|2404.2|2401.7|368
1671559200000|2022-12-20 18:00:00|2407.1|2404.1|2409.4|2406.4|2410|2407.2|2405.5|2402.7|514
1671559500000|2022-12-20 18:05:00|2409.7|2406.7|2406.1|2403.1|2410.9|2408.4|2405.8|2402.9|525
1671559800000|2022-12-20 18:10:00|2406|2403|2402.7|2399.7|2406.7|2404.1|2402|2399.7|382
1671560100000|2022-12-20 18:15:00|2402.8|2399.8|2404.6|2401.6|2406.3|2404|2402.7|2399.7|309
1671560400000|2022-12-20 18:20:00|2404.7|2401.7|2403.9|2400.9|2406.2|2403.2|2401.7|2399.3|427
1671560700000|2022-12-20 18:25:00|2404|2401|2406.8|2403.8|2407.5|2404.5|2403.4|2400.4|339
1671561000000|2022-12-20 18:30:00|2406.7|2403.7|2402.1|2399.1|2406.7|2403.9|2401.9|2399.1|306
1671561300000|2022-12-20 18:35:00|2402.2|2399.2|2401.5|2398.5|2403.3|2400.7|2401.2|2398.3|354
1671561600000|2022-12-20 18:40:00|2401.4|2398.4|2400.7|2397.7|2402.5|2400.1|2400.3|2397.4|187
1671561900000|2022-12-20 18:45:00|2400.8|2397.8|2399.8|2396.8|2401.1|2398.3|2398.9|2396.3|246
1671562200000|2022-12-20 18:50:00|2399.9|2396.9|2403.4|2400.4|2403.9|2401.4|2399.5|2396.7|303
1671562500000|2022-12-20 18:55:00|2403.5|2400.5|2402.2|2400.2|2403.9|2401.5|2400.8|2398.5|249
1671562800000|2022-12-20 19:00:00|2402.1|2400.1|2403.2|2400.2|2404.8|2402.3|2401.9|2399.4|370
1671563100000|2022-12-20 19:05:00|2403.1|2400.1|2408.1|2405.1|2408.6|2406.1|2402.6|2399.6|364
1671563400000|2022-12-20 19:10:00|2408.2|2405.2|2409.8|2406.8|2410.2|2407.7|2407.7|2405.1|288
1671563700000|2022-12-20 19:15:00|2409.7|2406.7|2409|2406|2410.5|2407.9|2407.5|2405|327
1671564000000|2022-12-20 19:20:00|2409.1|2406.1|2407|2404|2409.1|2406.1|2405.2|2402.8|228
1671564300000|2022-12-20 19:25:00|2407.2|2404.2|2408.1|2405.1|2408.2|2405.7|2405.9|2403.3|234
1671564600000|2022-12-20 19:30:00|2408|2405|2410.6|2407.6|2410.7|2408.1|2406.1|2403.5|199
1671564900000|2022-12-20 19:35:00|2410.8|2407.8|2408.5|2406.5|2410.8|2408.1|2407.7|2404.8|280
1671565200000|2022-12-20 19:40:00|2408.6|2406.6|2412.7|2409.7|2412.8|2410.2|2408.4|2406.3|366
1671565500000|2022-12-20 19:45:00|2412.8|2409.8|2424.7|2421.7|2425.3|2422.3|2412.1|2409.6|412
1671565800000|2022-12-20 19:50:00|2424.8|2421.8|2425.8|2422.8|2426.6|2423.6|2422.8|2419.8|435
1671566100000|2022-12-20 19:55:00|2425.7|2422.7|2423.9|2420.9|2427|2424.6|2423.3|2420.9|343
1671566400000|2022-12-20 20:00:00|2423.8|2420.8|2418.5|2416.5|2424.5|2421.8|2417|2414|444
1671566700000|2022-12-20 20:05:00|2418.2|2415.2|2417.2|2414.2|2418.6|2416.1|2414.1|2411.7|357
1671567000000|2022-12-20 20:10:00|2416.9|2413.9|2415.8|2412.8|2418.3|2415.9|2415.5|2412.7|285
1671567300000|2022-12-20 20:15:00|2415.9|2412.9|2415.8|2412.8|2416.8|2414.1|2415.1|2412.4|239
1671567600000|2022-12-20 20:20:00|2415.9|2412.9|2417.7|2414.7|2418.4|2415.8|2415.4|2412.5|217
1671567900000|2022-12-20 20:25:00|2417.8|2414.8|2418.5|2415.5|2418.6|2416.1|2416.4|2413.4|227
1671568200000|2022-12-20 20:30:00|2418.4|2415.4|2417.5|2415.5|2418.9|2416.6|2416.9|2414.6|168
1671568500000|2022-12-20 20:35:00|2417.6|2415.6|2418.6|2415.6|2418.6|2415.8|2415.9|2413.5|253
1671568800000|2022-12-20 20:40:00|2418.5|2415.5|2420|2417|2420.6|2418.3|2416.1|2413.6|263
1671569100000|2022-12-20 20:45:00|2420.3|2417.3|2419|2416|2420.9|2418.1|2417.9|2415.5|275
1671569400000|2022-12-20 20:50:00|2418.7|2415.7|2420.4|2417.4|2422.8|2420.2|2417.9|2414.9|357
1671569700000|2022-12-20 20:55:00|2420.1|2417.1|2418.8|2415.8|2422.1|2419.5|2417|2414.8|337
1671570000000|2022-12-20 21:00:00|2418.7|2415.7|2417.4|2414.4|2420.5|2417.7|2416.5|2414|212
1671570300000|2022-12-20 21:05:00|2417.5|2414.5|2418.1|2416.1|2419.9|2416.9|2417.3|2414.4|129
1671570600000|2022-12-20 21:10:00|2418|2416|2417.6|2414.6|2420|2417.1|2417.6|2414.6|146
1671570900000|2022-12-20 21:15:00|2417.7|2414.7|2418.2|2415.2|2418.8|2415.8|2416.9|2414.3|118
1671571200000|2022-12-20 21:20:00|2417.5|2415.5|2418.3|2415.3|2418.8|2415.8|2416.6|2414.2|117
1671571500000|2022-12-20 21:25:00|2418.2|2415.2|2420.1|2417.1|2420.3|2417.3|2418|2415|110
1671571800000|2022-12-20 21:30:00|2420.2|2417.2|2420.2|2417.2|2421|2418|2419.6|2416.9|83
1671572100000|2022-12-20 21:35:00|2420.1|2417.1|2419.9|2416.9|2420.5|2417.7|2419.2|2416.6|87
1671572400000|2022-12-20 21:40:00|2420|2417|2419.2|2416.2|2420.2|2417.2|2418.6|2415.9|70
1671572700000|2022-12-20 21:45:00|2419.4|2416.4|2418.4|2415.4|2419.5|2416.5|2418.3|2415.3|111
1671573000000|2022-12-20 21:50:00|2418.3|2415.3|2417.3|2414.3|2418.3|2415.3|2416.4|2413.7|76
1671573300000|2022-12-20 21:55:00|2417.4|2414.4|2417|2414|2420.2|2414.4|2416|2411.1|115
1671577200000|2022-12-20 23:00:00|2417.4|2412.1|2415.9|2412.9|2417.4|2413.4|2415.4|2412|95
1671577500000|2022-12-20 23:05:00|2416|2413|2416.7|2413.7|2416.8|2413.8|2415.5|2412.5|82
1671577800000|2022-12-20 23:10:00|2416.6|2413.6|2415.7|2412.7|2417.2|2414.2|2415.6|2412.6|97
1671578100000|2022-12-20 23:15:00|2415.6|2412.6|2416.4|2413.4|2417.5|2414.5|2414.8|2411.8|118
1671578400000|2022-12-20 23:20:00|2416.5|2413.5|2416.7|2413.7|2417.5|2414.5|2416.2|2413.2|90
1671578700000|2022-12-20 23:25:00|2416.6|2413.6|2416.9|2413.9|2417.1|2414.1|2416|2413|82
1671579000000|2022-12-20 23:30:00|2416.8|2413.8|2416.1|2413.1|2417.1|2414.1|2416.1|2413.1|69
1671579300000|2022-12-20 23:35:00|2416|2413|2416.2|2413.2|2416.3|2413.3|2415.5|2412.5|86
1671579600000|2022-12-20 23:40:00|2416.1|2413.1|2415.2|2412.2|2416.4|2413.4|2414.6|2411.6|129
1671579900000|2022-12-20 23:45:00|2415.1|2412.1|2414.4|2411.4|2415.3|2412.3|2413.6|2410.6|108
1671580200000|2022-12-20 23:50:00|2414.3|2411.3|2414.4|2411.4|2416|2413|2413.8|2410.8|135
1671580500000|2022-12-20 23:55:00|2414.3|2411.3|2414.9|2411.9|2416.1|2413.1|2414.1|2411.1|100
1671580800000|2022-12-21 00:00:00|2414.8|2411.8|2415.2|2412.2|2415.6|2412.6|2413.9|2410.9|251
1671581100000|2022-12-21 00:05:00|2415.1|2412.1|2415|2412|2416|2413|2414.7|2411.7|150
1671581400000|2022-12-21 00:10:00|2414.9|2411.9|2416.4|2413.4|2416.7|2413.7|2414.9|2411.9|118
1671581700000|2022-12-21 00:15:00|2416.1|2414.1|2414.4|2411.4|2416.5|2414.1|2413.9|2410.9|192
1671582000000|2022-12-21 00:20:00|2414.3|2411.3|2414.9|2411.9|2415.5|2412.5|2413.7|2410.7|163
1671582300000|2022-12-21 00:25:00|2415|2412|2414|2411|2415.1|2412.1|2413.8|2410.8|133
1671582600000|2022-12-21 00:30:00|2413.9|2410.9|2414.2|2411.2|2414.2|2411.2|2413.6|2410.6|168
1671582900000|2022-12-21 00:35:00|2414.1|2411.1|2415.6|2412.6|2415.6|2412.6|2413.9|2410.9|91
1671583200000|2022-12-21 00:40:00|2415.5|2412.5|2414.9|2411.9|2415.6|2412.6|2414.3|2411.3|107
1671583500000|2022-12-21 00:45:00|2414.8|2411.8|2414.5|2411.5|2414.9|2411.9|2413.5|2410.8|187
1671583800000|2022-12-21 00:50:00|2414.4|2411.4|2414.7|2411.7|2415.1|2412.1|2413.6|2410.9|243
1671584100000|2022-12-21 00:55:00|2414.8|2411.8|2415.9|2412.9|2416.9|2413.9|2414.6|2411.6|355
1671584400000|2022-12-21 01:00:00|2416.1|2413.1|2422.6|2419.6|2423.9|2420.9|2413.7|2410.7|755
1671584700000|2022-12-21 01:05:00|2422.5|2419.5|2427.6|2424.6|2431.5|2428.5|2421.8|2418.8|607
1671585000000|2022-12-21 01:10:00|2427.3|2424.3|2424.7|2421.7|2428.1|2425.1|2422.9|2419.9|588
1671585300000|2022-12-21 01:15:00|2424.6|2421.6|2420.8|2417.8|2425.2|2422.2|2420.3|2417.3|508
1671585600000|2022-12-21 01:20:00|2420.7|2417.7|2418.3|2415.3|2420.8|2417.8|2417.4|2414.4|487
1671585900000|2022-12-21 01:25:00|2418.5|2415.5|2416.9|2413.9|2419.8|2416.8|2415.4|2412.4|534
1671586200000|2022-12-21 01:30:00|2417|2414|2416.6|2413.6|2418.7|2415.7|2414.3|2411.3|520
1671586500000|2022-12-21 01:35:00|2416.7|2413.7|2414.7|2411.7|2418.2|2415.2|2413.7|2410.7|481
1671586800000|2022-12-21 01:40:00|2414.4|2411.4|2410.1|2407.1|2415.1|2412.1|2409.3|2406.3|560
1671587100000|2022-12-21 01:45:00|2409.5|2406.5|2411.2|2408.2|2412.7|2409.7|2409.5|2406.5|559
1671587400000|2022-12-21 01:50:00|2411.5|2408.5|2413.3|2410.3|2414|2411|2410.5|2407.5|544
1671587700000|2022-12-21 01:55:00|2413.2|2410.2|2412.2|2409.2|2413.6|2410.6|2411.4|2408.5|421
1671588000000|2022-12-21 02:00:00|2412.1|2409.1|2408.7|2405.7|2412.7|2409.7|2407.8|2405.1|407
1671588300000|2022-12-21 02:05:00|2408.8|2405.8|2409.7|2406.7|2410.8|2407.8|2408.6|2405.7|347
1671588600000|2022-12-21 02:10:00|2409.8|2406.8|2412.7|2409.7|2413.2|2410.2|2409.7|2406.7|393
1671588900000|2022-12-21 02:15:00|2412.8|2409.8|2411.5|2408.5|2412.9|2409.9|2410.3|2407.3|249
1671589200000|2022-12-21 02:20:00|2411.6|2408.6|2409.9|2406.9|2411.8|2408.8|2409.1|2406.1|240
1671589500000|2022-12-21 02:25:00|2409.8|2406.8|2410|2407|2410.6|2407.9|2409.1|2406.1|217
1671589800000|2022-12-21 02:30:00|2410.2|2407.2|2412|2409|2413.5|2410.5|2410.1|2407.1|315
1671590100000|2022-12-21 02:35:00|2412.2|2409.2|2414.1|2411.1|2415|2412|2411.4|2409|252
1671590400000|2022-12-21 02:40:00|2414|2411|2414.9|2411.9|2416.9|2413.9|2413.4|2410.5|319
1671590700000|2022-12-21 02:45:00|2415|2412|2413.6|2410.6|2415.1|2412.1|2413.2|2410.2|229
1671591000000|2022-12-21 02:50:00|2413.5|2410.5|2413.2|2410.2|2414.5|2411.5|2412.7|2409.7|269
1671591300000|2022-12-21 02:55:00|2413.3|2410.3|2410.3|2407.3|2413.3|2410.3|2410.3|2407.3|333
1671591600000|2022-12-21 03:00:00|2410.2|2407.2|2409.9|2406.9|2411.8|2408.8|2409.5|2406.5|257
1671591900000|2022-12-21 03:05:00|2409.8|2406.8|2408.7|2405.7|2410|2407|2407.2|2404.3|407
1671592200000|2022-12-21 03:10:00|2408.8|2405.8|2406.1|2403.1|2408.8|2405.9|2404.9|2401.9|341
1671592500000|2022-12-21 03:15:00|2406|2403|2406.2|2403.2|2407.7|2404.7|2405.4|2402.4|279
1671592800000|2022-12-21 03:20:00|2406.1|2403.1|2403.1|2400.1|2406.4|2403.4|2402.3|2399.3|277
1671593100000|2022-12-21 03:25:00|2403.2|2400.2|2402.6|2399.6|2403.7|2400.7|2401.7|2398.7|303
1671593400000|2022-12-21 03:30:00|2402.7|2399.7|2401.6|2398.6|2402.7|2399.7|2400.2|2397.2|208
1671593700000|2022-12-21 03:35:00|2401.5|2398.5|2400.7|2397.7|2401.9|2398.9|2400.6|2397.6|216
1671594000000|2022-12-21 03:40:00|2400.8|2397.8|2402.5|2399.5|2403.1|2400.1|2399.8|2397.3|224
1671594300000|2022-12-21 03:45:00|2402.8|2399.8|2401.9|2398.9|2404.3|2401.3|2401.5|2398.5|204
1671594600000|2022-12-21 03:50:00|2401.8|2398.8|2400.5|2397.5|2402.1|2399.1|2399.3|2396.3|132
1671594900000|2022-12-21 03:55:00|2400.7|2397.7|2402.2|2399.2|2402.7|2399.7|2400.1|2397.1|99
1671595200000|2022-12-21 04:00:00|2402.1|2399.1|2403|2400|2404|2401|2401.6|2398.6|140
1671595500000|2022-12-21 04:05:00|2402.9|2399.9|2400.2|2397.2|2403.5|2400.5|2400|2397|169
1671595800000|2022-12-21 04:10:00|2400.4|2397.4|2396.1|2393.1|2400.4|2397.4|2395.4|2392.4|311
1671596100000|2022-12-21 04:15:00|2396.2|2393.2|2396.6|2393.6|2396.8|2393.8|2394.1|2391.5|192
1671596400000|2022-12-21 04:20:00|2396.5|2393.5|2397.2|2394.2|2397.3|2394.3|2396|2393.2|145
1671596700000|2022-12-21 04:25:00|2397|2394|2395.9|2392.9|2397.3|2394.3|2395.4|2392.7|157
1671597000000|2022-12-21 04:30:00|2395.8|2392.8|2395.1|2392.1|2395.9|2392.9|2394.5|2391.6|195
1671597300000|2022-12-21 04:35:00|2395.2|2392.2|2393.4|2390.4|2395.2|2392.8|2393.2|2390.3|177
1671597600000|2022-12-21 04:40:00|2393.5|2390.5|2393.8|2390.8|2394.2|2391.2|2392.8|2389.8|176
1671597900000|2022-12-21 04:45:00|2393.9|2390.9|2394.4|2391.4|2395|2392|2393.3|2390.3|143
1671598200000|2022-12-21 04:50:00|2394.6|2391.6|2394.5|2391.5|2395.4|2392.4|2394.3|2391.3|111
1671598500000|2022-12-21 04:55:00|2394.6|2391.6|2396.2|2393.2|2396.7|2394.1|2394.2|2391.2|125
1671598800000|2022-12-21 05:00:00|2396.3|2393.3|2395.5|2392.5|2396.9|2394.2|2395.1|2392.1|165
1671599100000|2022-12-21 05:05:00|2395.6|2392.6|2396.4|2393.4|2396.7|2393.7|2394.6|2391.9|130
1671599400000|2022-12-21 05:10:00|2396.5|2393.5|2396.5|2393.5|2397|2394.2|2395.6|2392.6|149
1671599700000|2022-12-21 05:15:00|2396.4|2393.4|2395.1|2392.1|2396.5|2393.5|2394.4|2391.4|152
1671600000000|2022-12-21 05:20:00|2395|2392|2394.6|2391.6|2395.4|2392.7|2393.4|2390.4|171
1671600300000|2022-12-21 05:25:00|2394.5|2391.5|2395.3|2392.3|2395.5|2392.5|2394|2391|171
1671600600000|2022-12-21 05:30:00|2395.4|2392.4|2396.4|2393.4|2397.4|2394.9|2393.8|2390.8|300
1671600900000|2022-12-21 05:35:00|2396.3|2393.3|2399.5|2396.5|2400|2397|2396.2|2393.3|219
1671601200000|2022-12-21 05:40:00|2399.4|2396.4|2401.5|2398.5|2402.6|2399.8|2399|2396|297
1671601500000|2022-12-21 05:45:00|2401.6|2398.6|2401.9|2398.9|2402.6|2399.6|2401|2398|231
1671601800000|2022-12-21 05:50:00|2401.7|2398.7|2399.4|2396.4|2401.7|2398.7|2399.4|2396.4|210
1671602100000|2022-12-21 05:55:00|2399.5|2396.5|2400|2397|2400.6|2397.6|2398.5|2395.5|194
1671602400000|2022-12-21 06:00:00|2400.1|2397.1|2402.9|2399.9|2403.9|2400.9|2399.5|2396.5|220
1671602700000|2022-12-21 06:05:00|2403|2400|2400.5|2397.5|2403|2400|2399.5|2396.5|210
1671603000000|2022-12-21 06:10:00|2400.6|2397.6|2399.9|2396.9|2401|2398|2398.9|2396.2|270
1671603300000|2022-12-21 06:15:00|2399.7|2396.7|2398|2396|2401|2398|2397.4|2394.5|218
1671603600000|2022-12-21 06:20:00|2398.5|2395.5|2398.3|2395.3|2399.2|2396.5|2396.8|2394.2|199
1671603900000|2022-12-21 06:25:00|2398.2|2395.2|2397.7|2394.7|2399.3|2396.8|2396.2|2393.7|256
1671604200000|2022-12-21 06:30:00|2397.8|2394.8|2398.6|2395.6|2399.3|2396.3|2397.3|2394.6|286
1671604500000|2022-12-21 06:35:00|2398.7|2395.7|2397.1|2394.1|2399.4|2396.7|2396.4|2393.4|198
1671604800000|2022-12-21 06:40:00|2397|2394|2396.8|2394.8|2398.2|2395.5|2396|2393.7|239
1671605100000|2022-12-21 06:45:00|2396.7|2394.7|2398.6|2395.6|2399.1|2396.5|2393.6|2390.9|366
1671605400000|2022-12-21 06:50:00|2398.2|2395.2|2398|2395|2399.8|2397.4|2397.1|2394.6|379
1671605700000|2022-12-21 06:55:00|2398.1|2395.1|2399.1|2396.1|2399.4|2396.4|2397.6|2395|297
1671606000000|2022-12-21 07:00:00|2399|2396|2392.3|2389.3|2399.3|2396.3|2391.1|2388.8|500
1671606300000|2022-12-21 07:05:00|2392.2|2389.2|2394|2391|2395.1|2392.6|2390.4|2387.9|433
1671606600000|2022-12-21 07:10:00|2393.9|2390.9|2392.5|2389.5|2395.4|2392.9|2391.9|2389.4|415
1671606900000|2022-12-21 07:15:00|2392.1|2390.1|2389.1|2387.1|2393|2390.8|2389|2387|390
1671607200000|2022-12-21 07:20:00|2389.2|2387.2|2389.2|2387.2|2390.7|2388.7|2388.8|2386.8|328
1671607500000|2022-12-21 07:25:00|2389.1|2387.1|2397.7|2395.7|2398.1|2395.7|2389|2387|296
1671607800000|2022-12-21 07:30:00|2397.1|2395.1|2398|2395|2401.6|2398.6|2396.4|2393.5|538
1671608100000|2022-12-21 07:35:00|2398.2|2395.2|2397.3|2394.3|2398.5|2396|2396.2|2393.4|422
1671608400000|2022-12-21 07:40:00|2397.2|2394.2|2394.7|2391.7|2397.9|2395.3|2393.5|2391|324
1671608700000|2022-12-21 07:45:00|2394.8|2391.8|2396|2393|2396.9|2394.4|2391.7|2389.1|337
1671609000000|2022-12-21 07:50:00|2395.8|2392.8|2398.3|2395.3|2398.4|2395.4|2394.4|2391.8|349
1671609300000|2022-12-21 07:55:00|2397.4|2395.4|2399.7|2396.7|2399.7|2396.7|2396.9|2393.9|404
1671609600000|2022-12-21 08:00:00|2399.9|2396.9|2395|2392|2400.2|2397.4|2393.9|2391.5|449
1671609900000|2022-12-21 08:05:00|2394.2|2392.2|2390.8|2388.8|2396.2|2393.5|2390.7|2388.7|451
1671610200000|2022-12-21 08:10:00|2390.6|2388.6|2395|2393|2396.1|2393.8|2390.3|2388|435
1671610500000|2022-12-21 08:15:00|2395.2|2393.2|2395|2392|2400.3|2398|2394.4|2391.6|484
1671610800000|2022-12-21 08:20:00|2395.1|2392.1|2394.2|2392.2|2396|2393.1|2393|2390.4|428
1671611100000|2022-12-21 08:25:00|2394.1|2392.1|2392.5|2390.5|2397.5|2394.5|2391.3|2388.8|382
1671611400000|2022-12-21 08:30:00|2392.7|2390.7|2393.3|2390.3|2393.6|2390.7|2389.7|2387.3|430
1671611700000|2022-12-21 08:35:00|2393.4|2390.4|2394.3|2391.3|2394.6|2391.6|2392.1|2389.4|382
1671612000000|2022-12-21 08:40:00|2394.4|2391.4|2392.6|2390.6|2398.2|2395.2|2392.3|2390.2|413
1671612300000|2022-12-21 08:45:00|2392.5|2390.5|2395|2392|2395.1|2392.5|2391.8|2388.9|375
1671612600000|2022-12-21 08:50:00|2395.1|2392.1|2396.3|2394.3|2399.4|2396.4|2394.8|2391.8|534
1671612900000|2022-12-21 08:55:00|2396.4|2394.4|2396|2393|2397.1|2394.8|2395.3|2392.3|415
1671613200000|2022-12-21 09:00:00|2396.1|2393.1|2391.2|2388.2|2396.6|2393.6|2389.9|2387.4|501
1671613500000|2022-12-21 09:05:00|2391.1|2388.1|2391.9|2388.9|2393|2390.2|2391|2388|382
1671613800000|2022-12-21 09:10:00|2392.1|2389.1|2391.7|2388.7|2392.1|2389.2|2390.3|2387.3|323
1671614100000|2022-12-21 09:15:00|2392.1|2389.1|2395.4|2392.4|2396.2|2393.2|2390.9|2388.2|377
1671614400000|2022-12-21 09:20:00|2395.3|2392.3|2391.8|2389.8|2395.4|2392.7|2391.3|2388.4|388
1671614700000|2022-12-21 09:25:00|2392.1|2390.1|2392.2|2390.2|2392.9|2390.7|2390.6|2388.3|359
1671615000000|2022-12-21 09:30:00|2392.1|2390.1|2392.2|2390.2|2394.9|2392.8|2391.5|2389.5|358
1671615300000|2022-12-21 09:35:00|2392.1|2390.1|2390.9|2388.9|2393.1|2390.5|2390.3|2388.3|324
1671615600000|2022-12-21 09:40:00|2391.1|2389.1|2388.6|2386.6|2392.8|2390.6|2388.6|2386.5|316
1671615900000|2022-12-21 09:45:00|2388.3|2386.3|2387.7|2385.7|2388.8|2386.8|2386.5|2384.5|290
1671616200000|2022-12-21 09:50:00|2387.6|2385.6|2388.6|2386.6|2389.2|2387.2|2387.2|2385.2|251
1671616500000|2022-12-21 09:55:00|2389.2|2386.2|2387.3|2385.3|2389.2|2386.8|2387.2|2384.7|235
1671616800000|2022-12-21 10:00:00|2387.2|2385.2|2388|2386|2388.9|2386.9|2386.6|2384.6|294
1671617100000|2022-12-21 10:05:00|2387.9|2385.9|2385.9|2383.9|2387.9|2385.9|2384.8|2382.8|245
1671617400000|2022-12-21 10:10:00|2386|2384|2386.8|2383.8|2387|2384.7|2384.3|2381.8|290
1671617700000|2022-12-21 10:15:00|2386.9|2383.9|2388|2386|2388.6|2386.5|2386.9|2383.9|262
1671618000000|2022-12-21 10:20:00|2388.1|2386.1|2390|2387|2391.5|2389.1|2388.1|2386.1|364
1671618300000|2022-12-21 10:25:00|2390.1|2387.1|2388.6|2386.6|2390.4|2387.9|2387.6|2385.1|354
1671618600000|2022-12-21 10:30:00|2388.5|2386.5|2387|2385|2389.7|2387.1|2386.5|2384.2|301
1671618900000|2022-12-21 10:35:00|2386.9|2384.9|2386|2383|2387.9|2385.3|2384.5|2382.3|253
1671619200000|2022-12-21 10:40:00|2386.1|2383.1|2386.6|2383.6|2387.3|2384.9|2385.5|2382.8|263
1671619500000|2022-12-21 10:45:00|2386.5|2383.5|2386.3|2384.3|2387.8|2385.8|2385.2|2383.2|280
1671619800000|2022-12-21 10:50:00|2386.4|2384.4|2388.8|2386.8|2389.3|2387.3|2384.4|2382.4|301
1671620100000|2022-12-21 10:55:00|2388.7|2386.7|2388|2386|2389.3|2387.3|2387.2|2384.6|298
1671620400000|2022-12-21 11:00:00|2387.8|2385.8|2393.3|2390.3|2393.3|2391|2386.2|2383.8|362
1671620700000|2022-12-21 11:05:00|2393.2|2390.2|2390.3|2388.3|2393.3|2390.4|2390.1|2387.5|320
1671621000000|2022-12-21 11:10:00|2390.4|2388.4|2390.6|2387.6|2391.9|2389.4|2389.8|2387.2|283
1671621300000|2022-12-21 11:15:00|2390.4|2387.4|2387.3|2385.3|2390.5|2387.9|2385.7|2383.6|318
1671621600000|2022-12-21 11:20:00|2386.7|2384.7|2387.3|2385.3|2389.2|2387|2386.5|2383.8|293
1671621900000|2022-12-21 11:25:00|2387.1|2385.1|2387.8|2385.8|2388.7|2386.1|2386.2|2384|384
1671622200000|2022-12-21 11:30:00|2387.9|2385.9|2385.8|2383.8|2388.8|2386.4|2385.4|2383.1|392
1671622500000|2022-12-21 11:35:00|2385.9|2383.9|2387|2384|2388.1|2385.5|2385.4|2382.8|338
1671622800000|2022-12-21 11:40:00|2386.8|2383.8|2389.4|2387.4|2390.5|2388.1|2384.1|2381.6|398
1671623100000|2022-12-21 11:45:00|2389.3|2387.3|2393.1|2390.1|2393.2|2391.2|2389.2|2386.8|364
1671623400000|2022-12-21 11:50:00|2392.5|2390.5|2392.9|2389.9|2393.7|2391.1|2391.3|2388.8|360
1671623700000|2022-12-21 11:55:00|2393|2390|2391.1|2389.1|2394|2391.5|2390.5|2388|384
1671624000000|2022-12-21 12:00:00|2391.8|2388.8|2393.1|2391.1|2393.1|2391.1|2388.9|2386.9|443
1671624300000|2022-12-21 12:05:00|2393.2|2391.2|2390.7|2388.7|2393.6|2391.4|2390.5|2388.2|379
1671624600000|2022-12-21 12:10:00|2390.9|2388.9|2390|2388|2391.6|2389.1|2388.4|2386.2|453
1671624900000|2022-12-21 12:15:00|2390.1|2388.1|2390.4|2388.4|2391.8|2389.5|2388.3|2386.3|374
1671625200000|2022-12-21 12:20:00|2390.3|2388.3|2390.5|2388.5|2391.6|2389.1|2389|2386.6|345
1671625500000|2022-12-21 12:25:00|2390.6|2388.6|2390.4|2388.4|2391.4|2388.9|2388.6|2386.6|379
1671625800000|2022-12-21 12:30:00|2390.5|2388.5|2388.5|2385.5|2390.5|2388.5|2386|2383|443
1671626100000|2022-12-21 12:35:00|2388.6|2385.6|2387.5|2385.5|2391.8|2388.8|2387.4|2384.6|295
1671626400000|2022-12-21 12:40:00|2387.4|2385.4|2391.6|2388.6|2391.8|2388.8|2387.4|2384.9|333
1671626700000|2022-12-21 12:45:00|2391.7|2388.7|2395.2|2392.2|2396.2|2393.5|2390.8|2387.8|364
1671627000000|2022-12-21 12:50:00|2394.4|2392.4|2394.6|2391.6|2396.1|2393.1|2393.7|2390.7|293
1671627300000|2022-12-21 12:55:00|2394.5|2391.5|2392.6|2389.6|2394.6|2391.8|2391.3|2388.3|320
1671627600000|2022-12-21 13:00:00|2392.7|2389.7|2397.2|2394.2|2399.4|2396.4|2392.4|2389.4|799
1671627900000|2022-12-21 13:05:00|2397.4|2394.4|2401|2399|2402.1|2399.7|2395.8|2392.9|656
1671628200000|2022-12-21 13:10:00|2401.2|2399.2|2400.1|2397.1|2402.7|2399.7|2398.3|2395.5|633
1671628500000|2022-12-21 13:15:00|2400.2|2397.2|2402.5|2400.5|2403.1|2400.5|2398.8|2395.8|525
1671628800000|2022-12-21 13:20:00|2402.3|2400.3|2403.3|2400.3|2406.2|2403.6|2401.1|2398.7|706
1671629100000|2022-12-21 13:25:00|2403.8|2400.8|2403|2400|2405.3|2402.3|2401.4|2398.4|560
1671629400000|2022-12-21 13:30:00|2402.9|2399.9|2407.2|2405.2|2407.6|2405.3|2401.5|2398.9|601
1671629700000|2022-12-21 13:35:00|2407.5|2404.5|2408.4|2406.4|2408.9|2406.4|2405.9|2403.3|404
1671630000000|2022-12-21 13:40:00|2408|2406|2405.3|2402.3|2410.2|2407.7|2404.2|2401.8|528
1671630300000|2022-12-21 13:45:00|2405.4|2402.4|2403.5|2401.5|2405.6|2403.1|2401.3|2398.8|550
1671630600000|2022-12-21 13:50:00|2403.6|2401.6|2406.3|2403.3|2406.4|2403.9|2403.2|2400.7|407
1671630900000|2022-12-21 13:55:00|2406.2|2403.2|2407.1|2404.1|2409.6|2407.2|2405.5|2402.6|393
1671631200000|2022-12-21 14:00:00|2407.2|2404.2|2398.5|2395.5|2409|2406|2398.2|2395.2|627
1671631500000|2022-12-21 14:05:00|2398.6|2395.6|2396.2|2393.2|2401.4|2398.6|2396.2|2393.2|498
1671631800000|2022-12-21 14:10:00|2395.7|2393.7|2399.1|2396.1|2400.1|2397.1|2395.6|2393.1|507
1671632100000|2022-12-21 14:15:00|2399.2|2396.2|2397|2394|2401|2398.3|2394.8|2392.3|459
1671632400000|2022-12-21 14:20:00|2396.9|2393.9|2402.2|2399.2|2402.9|2400.2|2396.9|2393.9|432
1671632700000|2022-12-21 14:25:00|2402.3|2399.3|2401.3|2398.3|2403.8|2401.3|2399.7|2397.1|416
1671633000000|2022-12-21 14:30:00|2401.5|2398.5|2399.2|2396.2|2407.6|2404.7|2398.6|2395.6|775
1671633300000|2022-12-21 14:35:00|2399.3|2396.3|2405.1|2402.1|2405.9|2403.4|2398.7|2395.7|727
1671633600000|2022-12-21 14:40:00|2405.2|2402.2|2404.8|2401.8|2406.7|2403.7|2402|2399.6|645
1671633900000|2022-12-21 14:45:00|2405|2402|2407.6|2404.6|2409.2|2407.1|2403.1|2400.1|614
1671634200000|2022-12-21 14:50:00|2407.9|2404.9|2408.5|2405.5|2410.2|2407.4|2405.5|2403|561
1671634500000|2022-12-21 14:55:00|2408.8|2405.8|2406.3|2403.3|2408.8|2406.1|2404.7|2401.7|541
1671634800000|2022-12-21 15:00:00|2406.7|2403.7|2406.8|2403.8|2407.8|2404.8|2402.5|2395.1|1014
1671635100000|2022-12-21 15:05:00|2406.7|2403.7|2410.3|2407.3|2411.2|2408.3|2406.2|2403.2|624
1671635400000|2022-12-21 15:10:00|2410|2407|2405.1|2402.1|2411|2408|2400.2|2397.8|790
1671635700000|2022-12-21 15:15:00|2405|2402|2404.8|2401.8|2405.9|2403.3|2401.4|2398.9|615
1671636000000|2022-12-21 15:20:00|2404.9|2401.9|2407.3|2404.3|2407.5|2404.8|2401.4|2398.4|512
1671636300000|2022-12-21 15:25:00|2407.1|2404.1|2409|2406|2410.4|2407.4|2404.7|2402.3|501
1671636600000|2022-12-21 15:30:00|2409.1|2406.1|2414.2|2412.2|2415.1|2413.1|2409.1|2406.1|615
1671636900000|2022-12-21 15:35:00|2414.3|2412.3|2419.1|2416.1|2421.3|2418.8|2414.2|2412.2|579
1671637200000|2022-12-21 15:40:00|2419.3|2416.3|2415.1|2412.1|2420.2|2417.3|2413.5|2410.8|685
1671637500000|2022-12-21 15:45:00|2414.9|2411.9|2412.6|2409.6|2415.7|2413.4|2410.1|2407.5|663
1671637800000|2022-12-21 15:50:00|2412.7|2409.7|2407.5|2404.5|2413.1|2410.4|2405.3|2402.7|708
1671638100000|2022-12-21 15:55:00|2407.4|2404.4|2405.2|2402.2|2409.2|2406.2|2404.2|2401.5|655
1671638400000|2022-12-21 16:00:00|2405.1|2402.1|2403|2400|2405.2|2402.7|2402.1|2399.6|518
1671638700000|2022-12-21 16:05:00|2402.6|2399.6|2399.7|2396.7|2403.2|2400.2|2398|2395.6|526
1671639000000|2022-12-21 16:10:00|2399.9|2396.9|2399.2|2397.2|2402.7|2400|2399.2|2396.5|508
1671639300000|2022-12-21 16:15:00|2399.3|2397.3|2396.9|2393.9|2401.3|2398.8|2395.8|2393.3|543
1671639600000|2022-12-21 16:20:00|2397|2394|2397|2395|2397.7|2395.2|2393.2|2390.7|489
1671639900000|2022-12-21 16:25:00|2397.6|2394.6|2398.3|2395.3|2399|2396.6|2396.8|2394.2|448
1671640200000|2022-12-21 16:30:00|2398.2|2395.2|2398.2|2396.2|2399.8|2397.3|2395.9|2393.2|447
1671640500000|2022-12-21 16:35:00|2398.1|2396.1|2399.7|2396.7|2399.9|2397.4|2395.2|2392.8|436
1671640800000|2022-12-21 16:40:00|2399.8|2396.8|2400.7|2398.7|2401.4|2398.9|2397|2394.6|418
1671641100000|2022-12-21 16:45:00|2400.8|2398.8|2400|2398|2401.4|2399.3|2398.1|2396.1|404
1671641400000|2022-12-21 16:50:00|2399.8|2397.8|2399.7|2396.7|2401.1|2399.1|2398|2395.3|463
1671641700000|2022-12-21 16:55:00|2399.2|2397.2|2400.8|2398.8|2401.2|2399|2398.4|2396.2|297
1671642000000|2022-12-21 17:00:00|2401.3|2398.3|2404.5|2402.5|2404.6|2402.5|2400.9|2398.3|316
1671642300000|2022-12-21 17:05:00|2404.4|2402.4|2403.4|2400.4|2405.1|2402.7|2401.7|2399.3|336
1671642600000|2022-12-21 17:10:00|2403.5|2400.5|2404.5|2402.5|2405.3|2402.7|2403.3|2400.5|351
1671642900000|2022-12-21 17:15:00|2404.6|2402.6|2404.4|2402.4|2405.1|2403|2403.4|2401|341
1671643200000|2022-12-21 17:20:00|2404.1|2402.1|2408.1|2405.1|2408.1|2405.9|2403.9|2401.9|258
1671643500000|2022-12-21 17:25:00|2408|2405|2406.6|2404.6|2408|2405|2405.9|2403.6|256
1671643800000|2022-12-21 17:30:00|2406.5|2404.5|2404.5|2402.5|2407.7|2405.2|2403.7|2401.1|305
1671644100000|2022-12-21 17:35:00|2404.4|2402.4|2404.4|2401.4|2405.5|2403.1|2403.7|2400.9|305
1671644400000|2022-12-21 17:40:00|2404.5|2401.5|2403.1|2401.1|2404.6|2402|2402.9|2400.4|250
1671644700000|2022-12-21 17:45:00|2403.2|2401.2|2402.8|2399.8|2404|2401.2|2401.2|2398.6|247
1671645000000|2022-12-21 17:50:00|2403|2400|2402.4|2400.4|2403.2|2400.7|2401.5|2398.8|240
1671645300000|2022-12-21 17:55:00|2402.5|2400.5|2402.4|2399.4|2403.5|2400.9|2401.4|2398.9|296
1671645600000|2022-12-21 18:00:00|2402.3|2399.3|2402.7|2399.7|2404.4|2401.9|2401.6|2399.1|386
1671645900000|2022-12-21 18:05:00|2402.6|2399.6|2400.9|2398.9|2403|2400|2400.7|2398|324
1671646200000|2022-12-21 18:10:00|2400.8|2398.8|2399.2|2396.2|2402|2399.5|2398.3|2395.9|328
1671646500000|2022-12-21 18:15:00|2399.1|2396.1|2399.2|2396.2|2400.1|2397.6|2397.8|2395.3|318
1671646800000|2022-12-21 18:20:00|2399.1|2396.1|2397.6|2395.6|2399.8|2397.8|2397.2|2394.6|332
1671647100000|2022-12-21 18:25:00|2397.7|2395.7|2397.8|2394.8|2400.1|2397.6|2397.2|2394.6|366
1671647400000|2022-12-21 18:30:00|2397.9|2394.9|2402.3|2399.3|2402.3|2400|2397|2394.4|244
1671647700000|2022-12-21 18:35:00|2402.4|2399.4|2403.2|2400.2|2403.5|2401.1|2401.5|2399|248
1671648000000|2022-12-21 18:40:00|2403.1|2400.1|2405.5|2403.5|2405.8|2403.8|2402.4|2400|171
1671648300000|2022-12-21 18:45:00|2405.7|2403.7|2406.3|2404.3|2407.2|2404.8|2405.6|2403|229
1671648600000|2022-12-21 18:50:00|2406.4|2404.4|2406.1|2404.1|2406.9|2404.8|2405.8|2403.2|170
1671648900000|2022-12-21 18:55:00|2406.2|2404.2|2407|2404|2407.1|2404.9|2405.8|2403.3|172
1671649200000|2022-12-21 19:00:00|2406.9|2403.9|2407.9|2405.9|2408.3|2406.3|2406.7|2403.9|170
1671649500000|2022-12-21 19:05:00|2408.5|2405.5|2410.1|2408.1|2412|2410|2407.8|2405.5|226
1671649800000|2022-12-21 19:10:00|2410|2408|2408.6|2406.6|2410.6|2408.4|2408|2405.7|194
1671650100000|2022-12-21 19:15:00|2409|2407|2406.1|2404.1|2409.1|2407.1|2406.1|2403.9|178
1671650400000|2022-12-21 19:20:00|2406.2|2404.2|2404.8|2402.8|2407|2404.7|2404.4|2402|169
1671650700000|2022-12-21 19:25:00|2404.6|2402.6|2403.2|2401.2|2404.9|2402.9|2403.1|2400.8|230
1671651000000|2022-12-21 19:30:00|2403.3|2401.3|2404.3|2402.3|2404.5|2402.4|2402.9|2400.5|207
1671651300000|2022-12-21 19:35:00|2404.1|2402.1|2401.6|2399.6|2404.2|2402.2|2401.1|2398.8|278
1671651600000|2022-12-21 19:40:00|2401.7|2399.7|2401.1|2398.1|2402.6|2400.2|2400.5|2397.6|221
1671651900000|2022-12-21 19:45:00|2401.2|2398.2|2400.3|2398.3|2401.5|2399.5|2399.9|2397.6|247
1671652200000|2022-12-21 19:50:00|2400.4|2398.4|2397.2|2395.2|2400.4|2398.4|2397.2|2394.8|265
1671652500000|2022-12-21 19:55:00|2397.1|2395.1|2398.1|2395.1|2398.6|2396|2394.7|2392.6|240
1671652800000|2022-12-21 20:00:00|2398.2|2395.2|2397.4|2394.4|2398.4|2395.9|2396.1|2393.5|208
1671653100000|2022-12-21 20:05:00|2397.2|2394.2|2395.2|2392.2|2397.3|2394.8|2394.5|2391.5|158
1671653400000|2022-12-21 20:10:00|2395.3|2392.3|2397.6|2394.6|2397.8|2395.3|2394.6|2392|170
1671653700000|2022-12-21 20:15:00|2397.7|2394.7|2396.3|2393.3|2397.7|2395.1|2395.8|2393.3|229
1671654000000|2022-12-21 20:20:00|2395.8|2393.8|2396.1|2393.1|2397|2394|2395.1|2392.1|217
1671654300000|2022-12-21 20:25:00|2396|2393|2395.4|2392.4|2396.2|2393.4|2394.6|2391.8|131
1671654600000|2022-12-21 20:30:00|2395.3|2392.3|2396.9|2393.9|2397.3|2394.8|2395.2|2392.3|213
1671654900000|2022-12-21 20:35:00|2396.8|2393.8|2398.4|2395.4|2399|2396.2|2396.1|2393.5|172
1671655200000|2022-12-21 20:40:00|2398.6|2395.6|2397.3|2395.3|2398.6|2396.1|2396.6|2394.2|161
1671655500000|2022-12-21 20:45:00|2397.4|2395.4|2397.8|2395.8|2398.9|2396.3|2396.7|2394.2|153
1671655800000|2022-12-21 20:50:00|2397.7|2395.7|2397.8|2395.8|2398.4|2395.8|2396.7|2394.2|203
1671656100000|2022-12-21 20:55:00|2397.9|2395.9|2398.9|2396.9|2399.6|2397|2397.6|2394.8|280
1671656400000|2022-12-21 21:00:00|2399.2|2396.2|2398.2|2396.2|2399.3|2396.6|2398|2395.5|106
1671656700000|2022-12-21 21:05:00|2398.3|2396.3|2398.2|2396.2|2398.8|2396.4|2397.7|2395.1|101
1671657000000|2022-12-21 21:10:00|2398.3|2396.3|2398.3|2396.3|2399.4|2396.9|2398.2|2395.6|68
1671657300000|2022-12-21 21:15:00|2398.4|2396.4|2398.9|2395.9|2399.3|2396.8|2398.2|2395.5|69
1671657600000|2022-12-21 21:20:00|2398.8|2395.8|2399.8|2396.8|2399.9|2397.9|2398.2|2395.6|77
1671657900000|2022-12-21 21:25:00|2399.7|2396.7|2398.9|2396.9|2399.9|2397.3|2398.7|2396.2|67
1671658200000|2022-12-21 21:30:00|2398.8|2396.8|2398.4|2395.4|2399.1|2396.9|2397.2|2394.5|62
1671658500000|2022-12-21 21:35:00|2397.8|2395.8|2399.1|2396.1|2399.5|2396.5|2397.7|2395.2|69
1671658800000|2022-12-21 21:40:00|2399|2396|2399|2396|2399.1|2396.5|2398.3|2395.8|39
1671659100000|2022-12-21 21:45:00|2398.9|2395.9|2398.8|2395.8|2399.2|2396.6|2398.2|2395.7|60
1671659400000|2022-12-21 21:50:00|2398.9|2395.9|2399|2396|2399.9|2396.9|2398.3|2395.3|85
1671659700000|2022-12-21 21:55:00|2398.9|2395.9|2400.3|2395.3|2401.1|2396.5|2398.3|2394.9|73
1671663600000|2022-12-21 23:00:00|2398.2|2395.2|2397.4|2394.4|2403.3|2395.7|2396.6|2391|157
1671663900000|2022-12-21 23:05:00|2397.7|2394.7|2396.4|2393.4|2397.7|2394.7|2395.6|2393.1|97
1671664200000|2022-12-21 23:10:00|2396.5|2393.5|2395.9|2392.9|2396.9|2393.5|2395|2390.7|110
1671664500000|2022-12-21 23:15:00|2395.8|2392.8|2396.9|2393.9|2397.4|2394.5|2395.8|2392.8|99
1671664800000|2022-12-21 23:20:00|2396.8|2393.8|2397.8|2394.8|2398.2|2395.3|2396.8|2393.8|101
1671665100000|2022-12-21 23:25:00|2397.9|2394.9|2397.6|2395.6|2398.8|2395.8|2397|2394.7|140
1671665400000|2022-12-21 23:30:00|2398.2|2395.2|2397.6|2394.6|2398.3|2395.3|2397|2394.3|95
1671665700000|2022-12-21 23:35:00|2397.8|2394.8|2399.9|2396.9|2399.9|2396.9|2396.9|2394.4|105
1671666000000|2022-12-21 23:40:00|2399.8|2396.8|2398.5|2395.5|2399.8|2396.8|2397.9|2394.9|120
1671666300000|2022-12-21 23:45:00|2398.4|2395.4|2399.1|2396.1|2399.7|2396.8|2398|2395|145
1671666600000|2022-12-21 23:50:00|2399.3|2396.3|2398.2|2395.2|2399.5|2396.5|2397|2394.2|101
1671666900000|2022-12-21 23:55:00|2398.6|2395.6|2396.8|2394.8|2398.7|2395.7|2396.5|2394.2|109
1671667200000|2022-12-22 00:00:00|2396.7|2394.7|2397.9|2394.9|2398.3|2395.3|2395.5|2393.1|189
1671667500000|2022-12-22 00:05:00|2398|2395|2398.6|2395.6|2400|2397|2398|2395|179
1671667800000|2022-12-22 00:10:00|2398.7|2395.7|2399.7|2396.7|2400.1|2397.1|2398.1|2395.1|121
1671668100000|2022-12-22 00:15:00|2400|2397|2399.2|2396.2|2400.3|2397.3|2399.1|2396.1|121
1671668400000|2022-12-22 00:20:00|2399.1|2396.1|2399.2|2396.2|2399.3|2396.3|2398.1|2395.1|133
1671668700000|2022-12-22 00:25:00|2399.1|2396.1|2398.2|2395.2|2399.8|2396.8|2398.2|2395.2|117
1671669000000|2022-12-22 00:30:00|2398.1|2395.1|2398.7|2395.7|2398.7|2395.7|2397.6|2394.8|135
1671669300000|2022-12-22 00:35:00|2398.8|2395.8|2398.1|2395.1|2398.9|2395.9|2396.6|2393.6|143
1671669600000|2022-12-22 00:40:00|2398.2|2395.2|2399.6|2396.6|2399.8|2396.8|2398.1|2395.1|113
1671669900000|2022-12-22 00:45:00|2399.7|2396.7|2402.3|2399.3|2402.8|2399.8|2399.1|2396.1|173
1671670200000|2022-12-22 00:50:00|2402.4|2399.4|2404.1|2401.1|2404.2|2401.2|2402.2|2399.3|182
1671670500000|2022-12-22 00:55:00|2403.9|2400.9|2408.6|2405.6|2408.7|2405.7|2403.4|2400.4|240
1671670800000|2022-12-22 01:00:00|2408.7|2405.7|2407.3|2404.3|2410.7|2407.7|2407.1|2404.1|494
1671671100000|2022-12-22 01:05:00|2407.4|2404.4|2406.5|2403.5|2408.2|2405.2|2404.3|2401.3|370
1671671400000|2022-12-22 01:10:00|2406.6|2403.6|2408.6|2405.6|2409.9|2406.9|2406.6|2403.6|359
1671671700000|2022-12-22 01:15:00|2408.7|2405.7|2406.5|2403.5|2409.4|2406.4|2406.3|2403.3|371
1671672000000|2022-12-22 01:20:00|2406.7|2403.7|2407.3|2404.3|2407.5|2404.5|2405.8|2402.8|265
1671672300000|2022-12-22 01:25:00|2407.2|2404.2|2407.6|2404.6|2408.2|2405.5|2406.2|2403.2|317
1671672600000|2022-12-22 01:30:00|2407.7|2404.7|2404.9|2401.9|2407.8|2404.8|2404.8|2401.8|393
1671672900000|2022-12-22 01:35:00|2404.8|2401.8|2404.9|2401.9|2405.4|2402.7|2404.1|2401.3|316
1671673200000|2022-12-22 01:40:00|2405|2402|2404.8|2401.8|2407.6|2404.6|2404.8|2401.8|270
1671673500000|2022-12-22 01:45:00|2404.9|2401.9|2404.6|2401.6|2406.6|2403.6|2404|2401|331
1671673800000|2022-12-22 01:50:00|2404.7|2401.7|2404.7|2401.7|2405.6|2402.6|2403.8|2400.8|268
1671674100000|2022-12-22 01:55:00|2404.6|2401.6|2407|2404|2407.1|2404.1|2404.4|2401.4|250
1671674400000|2022-12-22 02:00:00|2407.1|2404.1|2406.1|2403.1|2408.9|2405.9|2405.2|2402.2|282
1671674700000|2022-12-22 02:05:00|2406.3|2403.3|2406.5|2403.5|2407.2|2404.2|2404.2|2401.2|288
1671675000000|2022-12-22 02:10:00|2406.6|2403.6|2406.3|2403.3|2408.2|2405.2|2406.1|2403.1|228
1671675300000|2022-12-22 02:15:00|2406.5|2403.5|2405.3|2402.3|2407.2|2404.2|2404.8|2401.9|225
1671675600000|2022-12-22 02:20:00|2405.2|2402.2|2402.9|2399.9|2405.3|2402.5|2402|2399|293
1671675900000|2022-12-22 02:25:00|2403.3|2400.3|2401.8|2398.8|2403.6|2400.6|2401.8|2398.8|245
1671676200000|2022-12-22 02:30:00|2401.9|2398.9|2401|2398|2405|2402|2400.4|2397.4|406
1671676500000|2022-12-22 02:35:00|2400.9|2397.9|2400.1|2397.1|2401.4|2398.4|2399.7|2396.7|281
1671676800000|2022-12-22 02:40:00|2400.2|2397.2|2398.7|2396.7|2401.2|2398.2|2398.6|2395.9|247
1671677100000|2022-12-22 02:45:00|2398.8|2396.8|2400.7|2397.7|2400.7|2397.7|2398.1|2395.7|229
1671677400000|2022-12-22 02:50:00|2400.6|2397.6|2400.7|2398.7|2401.3|2398.8|2399.6|2396.9|240
1671677700000|2022-12-22 02:55:00|2400.6|2398.6|2397.7|2395.7|2401.4|2398.8|2397.7|2395.6|255
1671678000000|2022-12-22 03:00:00|2397.6|2395.6|2400.4|2398.4|2401.2|2398.8|2397.6|2395.4|217
1671678300000|2022-12-22 03:05:00|2400.3|2398.3|2403.3|2400.3|2403.9|2401.3|2400.1|2397.5|273
1671678600000|2022-12-22 03:10:00|2403.4|2400.4|2402.2|2399.2|2404.1|2401.2|2401.4|2398.6|240
1671678900000|2022-12-22 03:15:00|2402.3|2399.3|2400.2|2397.2|2402.5|2399.9|2400.1|2397.1|224
1671679200000|2022-12-22 03:20:00|2400.5|2397.5|2400.1|2397.1|2400.8|2398.2|2399.6|2396.6|153
1671679500000|2022-12-22 03:25:00|2400.2|2397.2|2398.9|2395.9|2400.2|2397.2|2398.1|2395.2|179
1671679800000|2022-12-22 03:30:00|2399|2396|2400.2|2397.2|2401.8|2398.8|2398.6|2395.6|200
1671680100000|2022-12-22 03:35:00|2400.1|2397.1|2401.7|2398.7|2402.3|2399.3|2399.6|2396.9|126
1671680400000|2022-12-22 03:40:00|2401.8|2398.8|2403.6|2400.6|2403.7|2400.7|2401|2398.5|139
1671680700000|2022-12-22 03:45:00|2403.7|2400.7|2404.7|2401.7|2405.1|2402.1|2403.1|2400.1|162
1671681000000|2022-12-22 03:50:00|2404.6|2401.6|2403.5|2400.5|2404.7|2401.7|2402.9|2399.9|201
1671681300000|2022-12-22 03:55:00|2403.4|2400.4|2405|2402|2405.2|2402.2|2403.4|2400.4|170
1671681600000|2022-12-22 04:00:00|2405.1|2402.1|2405.2|2402.2|2406.3|2403.3|2404.6|2401.6|190
1671681900000|2022-12-22 04:05:00|2405.4|2402.4|2406.1|2403.1|2406.6|2403.6|2404.6|2401.6|108
1671682200000|2022-12-22 04:10:00|2406.3|2403.3|2405.7|2402.7|2406.6|2404|2405.4|2402.4|172
1671682500000|2022-12-22 04:15:00|2405.8|2402.8|2406.5|2403.5|2406.6|2404|2405.6|2402.6|94
1671682800000|2022-12-22 04:20:00|2406.6|2403.6|2405.5|2402.5|2406.6|2403.8|2404.8|2401.8|160
1671683100000|2022-12-22 04:25:00|2405.4|2402.4|2403.5|2400.5|2405.5|2403|2402.9|2400.2|133
1671683400000|2022-12-22 04:30:00|2403.3|2400.3|2403|2400|2404.3|2401.3|2402.3|2399.3|139
1671683700000|2022-12-22 04:35:00|2403.1|2400.1|2403.3|2400.3|2403.8|2400.8|2402.2|2399.5|121
1671684000000|2022-12-22 04:40:00|2403.1|2400.1|2405|2402|2405.6|2403.1|2403.1|2400.1|126
1671684300000|2022-12-22 04:45:00|2404.9|2401.9|2405.6|2403.6|2406.1|2403.6|2404.8|2401.9|89
1671684600000|2022-12-22 04:50:00|2405.7|2403.7|2407|2404|2407.2|2404.6|2405.7|2403.4|63
1671684900000|2022-12-22 04:55:00|2407.1|2404.1|2408.7|2405.7|2408.8|2405.8|2406.4|2403.8|133
1671685200000|2022-12-22 05:00:00|2408.5|2405.5|2408.3|2405.3|2409.1|2406.2|2407.7|2404.7|143
1671685500000|2022-12-22 05:05:00|2408.2|2405.2|2407.6|2404.6|2408.6|2405.9|2407|2404.1|149
1671685800000|2022-12-22 05:10:00|2407.4|2404.4|2408.8|2405.8|2408.9|2406.2|2406.9|2404|174
1671686100000|2022-12-22 05:15:00|2408.6|2405.6|2408.5|2405.5|2409.5|2406.5|2407.1|2404.6|174
1671686400000|2022-12-22 05:20:00|2408.1|2405.1|2408.2|2405.2|2408.8|2406.2|2407.8|2404.8|151
1671686700000|2022-12-22 05:25:00|2408.1|2405.1|2408.2|2405.2|2408.8|2406.3|2407.6|2404.7|159
1671687000000|2022-12-22 05:30:00|2408.3|2405.3|2406.4|2403.4|2408.3|2405.3|2404.3|2401.5|428
1671687300000|2022-12-22 05:35:00|2406.3|2403.3|2407.6|2404.6|2408.8|2406|2405.8|2402.8|264
1671687600000|2022-12-22 05:40:00|2407.4|2404.4|2406.8|2403.8|2408.4|2405.8|2406.2|2403.7|161
1671687900000|2022-12-22 05:45:00|2407.2|2404.2|2406.3|2403.3|2407.9|2404.9|2406.2|2403.2|193
1671688200000|2022-12-22 05:50:00|2406.1|2403.1|2405.3|2402.3|2407.3|2404.3|2405|2402|213
1671688500000|2022-12-22 05:55:00|2405.4|2402.4|2402.8|2399.8|2405.4|2402.4|2402.6|2399.6|228
1671688800000|2022-12-22 06:00:00|2402.9|2399.9|2402.7|2399.7|2404.4|2401.4|2402.1|2399.1|199
1671689100000|2022-12-22 06:05:00|2402.6|2399.6|2403.3|2400.3|2403.8|2400.8|2401.7|2398.7|211
1671689400000|2022-12-22 06:10:00|2403.1|2400.1|2404.1|2401.1|2405.2|2402.4|2402.9|2399.9|240
1671689700000|2022-12-22 06:15:00|2404|2401|2401.8|2398.8|2404.3|2401.3|2401.7|2398.7|210
1671690000000|2022-12-22 06:20:00|2401.7|2398.7|2401.8|2398.8|2402.3|2399.8|2400.2|2397.4|174
1671690300000|2022-12-22 06:25:00|2401.9|2398.9|2400.7|2397.7|2402|2399|2399.2|2397|272
1671690600000|2022-12-22 06:30:00|2400.6|2397.6|2392.8|2389.8|2400.6|2397.6|2392|2389.1|398
1671690900000|2022-12-22 06:35:00|2393|2390|2388.7|2385.7|2393.6|2391.4|2380.2|2377.7|638
1671691200000|2022-12-22 06:40:00|2388.6|2385.6|2385.7|2382.7|2389.9|2386.9|2385.3|2382.7|400
1671691500000|2022-12-22 06:45:00|2385.6|2382.6|2380.3|2377.3|2387.2|2384.2|2379.9|2377.2|648
1671691800000|2022-12-22 06:50:00|2380.5|2377.5|2380.2|2377.2|2381.4|2378.9|2377.3|2374.3|653
1671692100000|2022-12-22 06:55:00|2380.4|2377.4|2379.1|2377.1|2380.4|2377.4|2377.4|2374.6|286
1671692400000|2022-12-22 07:00:00|2379|2377|2376.6|2374.6|2380.1|2377.3|2375|2372.6|340
1671692700000|2022-12-22 07:05:00|2376.3|2374.3|2378.4|2376.4|2379.5|2377.5|2376.1|2373.7|305
1671693000000|2022-12-22 07:10:00|2378.3|2376.3|2379.6|2377.6|2379.7|2377.6|2377.7|2375.6|290
1671693300000|2022-12-22 07:15:00|2379.5|2377.5|2382.7|2380.7|2382.8|2380.8|2378.1|2375.9|451
1671693600000|2022-12-22 07:20:00|2382.6|2380.6|2385.6|2382.6|2385.6|2383.4|2381.9|2379.3|329
1671693900000|2022-12-22 07:25:00|2385.1|2383.1|2384.5|2382.5|2386.5|2384.5|2383.5|2381|282
1671694200000|2022-12-22 07:30:00|2385.3|2382.3|2381.4|2379.4|2385.5|2382.5|2381|2378.4|305
1671694500000|2022-12-22 07:35:00|2381.8|2378.8|2381.5|2379.5|2384|2381.5|2380.9|2378.3|240
1671694800000|2022-12-22 07:40:00|2381.6|2379.6|2381|2379|2382.6|2380.2|2380.1|2377.7|283
1671695100000|2022-12-22 07:45:00|2380.6|2378.6|2379.7|2376.7|2381.7|2379.3|2378.5|2376.4|253
1671695400000|2022-12-22 07:50:00|2379.6|2376.6|2383|2381|2383|2381|2379|2376.6|253
1671695700000|2022-12-22 07:55:00|2382.9|2380.9|2385.7|2383.7|2386.4|2384.2|2381.6|2379.5|358
1671696000000|2022-12-22 08:00:00|2385.6|2383.6|2385.6|2383.6|2388.4|2385.4|2383.9|2381.6|429
1671696300000|2022-12-22 08:05:00|2385.4|2383.4|2387.5|2385.5|2388.6|2386.2|2384.4|2382.4|350
1671696600000|2022-12-22 08:10:00|2387.4|2385.4|2386.9|2384.9|2387.6|2385.6|2385.4|2383.4|354
1671696900000|2022-12-22 08:15:00|2387|2385|2390|2388|2391.2|2389.2|2386.8|2384.8|394
1671697200000|2022-12-22 08:20:00|2390.1|2388.1|2389.9|2387.9|2391.1|2389.1|2388.5|2386.5|351
1671697500000|2022-12-22 08:25:00|2389.8|2387.8|2388.4|2386.4|2390.8|2388.8|2388.3|2386.3|327
1671697800000|2022-12-22 08:30:00|2388.3|2386.3|2389.4|2387.4|2389.9|2387.9|2387.7|2385.7|297
1671698100000|2022-12-22 08:35:00|2389.8|2387.8|2389.5|2387.5|2391|2389|2389|2387|260
1671698400000|2022-12-22 08:40:00|2389.3|2387.3|2388.3|2386.3|2391|2389|2388.2|2386.2|281
1671698700000|2022-12-22 08:45:00|2388.4|2386.4|2388.4|2386.4|2389.6|2387.6|2386.8|2384.7|328
1671699000000|2022-12-22 08:50:00|2388.3|2386.3|2389.2|2387.2|2389.2|2387.2|2387.4|2385.4|238
1671699300000|2022-12-22 08:55:00|2389.3|2387.3|2390.9|2388.9|2391.2|2389.2|2388.8|2386.8|190
1671699600000|2022-12-22 09:00:00|2391.4|2389.4|2391.9|2389.9|2392.9|2390.9|2390.8|2388.8|256
1671699900000|2022-12-22 09:05:00|2391.8|2389.8|2389.3|2387.3|2392.2|2390.2|2389.2|2387.2|231
1671700200000|2022-12-22 09:10:00|2389.4|2387.4|2390.2|2388.2|2390.7|2388.7|2388|2386|290
1671700500000|2022-12-22 09:15:00|2389.9|2387.9|2386.8|2384.8|2390.1|2388.1|2386.8|2384.8|226
1671700800000|2022-12-22 09:20:00|2386.9|2384.9|2382.5|2380.5|2386.9|2384.9|2382|2379.6|277
1671701100000|2022-12-22 09:25:00|2382.4|2380.4|2380.7|2378.7|2384|2382|2380.6|2378.6|264
1671701400000|2022-12-22 09:30:00|2380.8|2378.8|2383.4|2381.4|2384.1|2382|2380|2378|288
1671701700000|2022-12-22 09:35:00|2383.6|2381.6|2384.2|2382.2|2384.4|2382.4|2382.4|2380.3|192
1671702000000|2022-12-22 09:40:00|2384.1|2382.1|2386.5|2384.5|2388.5|2386.2|2383.6|2381.6|341
1671702300000|2022-12-22 09:45:00|2386.4|2384.4|2382.6|2380.6|2386.4|2384.4|2381.9|2379.8|265
1671702600000|2022-12-22 09:50:00|2382.8|2380.8|2383.7|2381.7|2384.4|2382.4|2382.6|2380.6|259
1671702900000|2022-12-22 09:55:00|2383.6|2381.6|2383.4|2381.4|2384.6|2382.2|2380.5|2378.5|254
1671703200000|2022-12-22 10:00:00|2383.3|2381.3|2378.6|2376.6|2383.3|2381.3|2378.4|2376.4|283
1671703500000|2022-12-22 10:05:00|2378.8|2376.8|2378|2376|2380.2|2378.2|2377.7|2375.7|269
1671703800000|2022-12-22 10:10:00|2377.9|2375.9|2375.3|2372.3|2379|2377|2374.6|2372.3|260
1671704100000|2022-12-22 10:15:00|2375.2|2372.2|2376.4|2374.4|2376.5|2374.5|2373.1|2371.1|288
1671704400000|2022-12-22 10:20:00|2376.3|2374.3|2376.4|2374.4|2380.6|2378.6|2375.5|2373.1|410
1671704700000|2022-12-22 10:25:00|2376.5|2374.5|2376.2|2374.2|2377.3|2375.2|2376|2373.7|250
1671705000000|2022-12-22 10:30:00|2376.1|2374.1|2377.9|2375.9|2378.9|2376.9|2375.1|2372.6|242
1671705300000|2022-12-22 10:35:00|2377.8|2375.8|2378.2|2376.2|2379.3|2376.8|2377.2|2374.9|302
1671705600000|2022-12-22 10:40:00|2378.3|2376.3|2373.9|2370.9|2379|2376.6|2373.1|2370.7|352
1671705900000|2022-12-22 10:45:00|2373.8|2370.8|2373.5|2371.5|2374.8|2372.2|2373|2370.4|243
1671706200000|2022-12-22 10:50:00|2373.4|2371.4|2372.6|2369.6|2374.5|2372|2371.1|2368.9|237
1671706500000|2022-12-22 10:55:00|2372.5|2369.5|2370.6|2368.6|2373.4|2370.8|2369.6|2367.6|178
1671706800000|2022-12-22 11:00:00|2370.7|2368.7|2371.4|2369.4|2373|2371|2367.8|2365.3|310
1671707100000|2022-12-22 11:05:00|2371.6|2369.6|2370.9|2368.9|2373.6|2371.1|2368.7|2366.7|317
1671707400000|2022-12-22 11:10:00|2371|2369|2369.3|2367.3|2371.5|2369.5|2368.8|2366.8|310
1671707700000|2022-12-22 11:15:00|2369.4|2367.4|2367.9|2365.9|2370.2|2368|2367.7|2364.7|246
1671708000000|2022-12-22 11:20:00|2368|2366|2369.9|2367.9|2370|2368|2366.8|2364.8|254
1671708300000|2022-12-22 11:25:00|2369.8|2367.8|2369.4|2367.4|2370.4|2368.4|2368.6|2366.4|212
1671708600000|2022-12-22 11:30:00|2369.5|2367.5|2370.9|2368.9|2371|2368.9|2368.8|2366.8|264
1671708900000|2022-12-22 11:35:00|2370.8|2368.8|2372.4|2370.4|2372.9|2370.9|2369.2|2366.8|256
1671709200000|2022-12-22 11:40:00|2372.3|2370.3|2369.9|2367.9|2372.3|2370.3|2369.7|2367.6|320
1671709500000|2022-12-22 11:45:00|2370|2368|2370.6|2368.6|2371.2|2369.2|2368.5|2366.5|194
1671709800000|2022-12-22 11:50:00|2370.5|2368.5|2374.8|2371.8|2375.5|2372.8|2370.1|2368.1|314
1671710100000|2022-12-22 11:55:00|2375.1|2372.1|2374.5|2372.5|2375.9|2373.8|2373.4|2371.1|298
1671710400000|2022-12-22 12:00:00|2374.6|2372.6|2378.5|2376.5|2379.6|2377.1|2374|2372|415
1671710700000|2022-12-22 12:05:00|2378.9|2375.9|2378.5|2376.5|2379.5|2377.1|2376.6|2374|461
1671711000000|2022-12-22 12:10:00|2378.6|2376.6|2375.5|2373.5|2378.7|2376.7|2375.4|2373.4|436
1671711300000|2022-12-22 12:15:00|2375.6|2373.6|2376.6|2374.6|2377.4|2375.1|2375.5|2373.5|301
1671711600000|2022-12-22 12:20:00|2376.5|2374.5|2376.5|2374.5|2377.3|2375.1|2375.9|2373.7|279
1671711900000|2022-12-22 12:25:00|2376.4|2374.4|2376.1|2374.1|2377.2|2375.2|2375|2373|222
1671712200000|2022-12-22 12:30:00|2376|2374|2375.2|2373.2|2376.6|2374.6|2375|2372.8|239
1671712500000|2022-12-22 12:35:00|2375.3|2373.3|2376.5|2374.5|2376.6|2374.6|2374.7|2372.7|211
1671712800000|2022-12-22 12:40:00|2376.6|2374.6|2377.6|2375.6|2379.2|2376.6|2376.1|2373.8|252
1671713100000|2022-12-22 12:45:00|2377.4|2375.4|2379.2|2377.2|2379.7|2377.2|2376.6|2373.9|205
1671713400000|2022-12-22 12:50:00|2379|2377|2378.2|2376.2|2379.2|2377.1|2377.2|2374.6|218
1671713700000|2022-12-22 12:55:00|2378.4|2376.4|2382.6|2380.6|2383.1|2381.1|2378.3|2376.3|333
1671714000000|2022-12-22 13:00:00|2382.5|2380.5|2384.4|2382.4|2385.9|2383.7|2381.1|2378.9|648
1671714300000|2022-12-22 13:05:00|2384.5|2382.5|2384.6|2382.6|2388.4|2386.2|2383.5|2381.5|564
1671714600000|2022-12-22 13:10:00|2384.8|2382.8|2381.7|2378.7|2385.2|2383.1|2380.6|2378.6|536
1671714900000|2022-12-22 13:15:00|2381.6|2378.6|2383.7|2380.7|2383.7|2381.4|2377.8|2375.8|615
1671715200000|2022-12-22 13:20:00|2383.4|2381.4|2377.5|2375.5|2384.8|2382.8|2376.6|2374.2|758
1671715500000|2022-12-22 13:25:00|2377.4|2375.4|2381.7|2378.7|2384.4|2382|2375.4|2373.3|537
1671715800000|2022-12-22 13:30:00|2381.4|2373.5|2369.9|2366.9|2382.3|2379.3|2369|2366.4|1128
1671716100000|2022-12-22 13:35:00|2370.1|2367.1|2367.2|2365.2|2371|2368.1|2362.4|2360|1116
1671716400000|2022-12-22 13:40:00|2367.1|2365.1|2370.1|2368.1|2373.5|2371.1|2365.1|2362.7|871
1671716700000|2022-12-22 13:45:00|2370.3|2368.3|2363.2|2360.2|2371.6|2369.6|2358.3|2356|1013
1671717000000|2022-12-22 13:50:00|2363|2360|2358|2355|2365.8|2363.6|2355.4|2353.4|757
1671717300000|2022-12-22 13:55:00|2357.2|2355.2|2356.3|2353.3|2358.3|2355.3|2351.7|2349.1|686
1671717600000|2022-12-22 14:00:00|2356.9|2353.9|2361.8|2358.8|2364.3|2361.3|2352.9|2349.9|817
1671717900000|2022-12-22 14:05:00|2361.9|2358.9|2359.5|2356.5|2365.2|2362.2|2358.6|2355.8|691
1671718200000|2022-12-22 14:10:00|2359.6|2356.6|2361.3|2358.3|2364.9|2361.9|2359.1|2356.4|585
1671718500000|2022-12-22 14:15:00|2361.4|2358.4|2358.3|2355.3|2362.1|2359.1|2356.1|2353.1|622
1671718800000|2022-12-22 14:20:00|2358|2355|2359.4|2357.4|2362.5|2360.2|2357|2354|649
1671719100000|2022-12-22 14:25:00|2359.3|2357.3|2353.8|2350.8|2362.3|2359.9|2353.2|2350.2|620
1671719400000|2022-12-22 14:30:00|2353.7|2350.7|2352.6|2349.6|2355.9|2353.6|2349.7|2347|1302
1671719700000|2022-12-22 14:35:00|2352.5|2349.5|2357|2355|2359.7|2356.8|2350.3|2347.3|1067
1671720000000|2022-12-22 14:40:00|2356.8|2354.8|2359.9|2356.9|2363.6|2361.2|2352.4|2350.1|1012
1671720300000|2022-12-22 14:45:00|2359.3|2356.3|2363.6|2360.6|2365.1|2362.6|2356.5|2353.8|731
1671720600000|2022-12-22 14:50:00|2363.5|2361.5|2359.5|2356.5|2364.1|2361.6|2359.3|2356.3|615
1671720900000|2022-12-22 14:55:00|2359.6|2356.6|2365.6|2362.6|2365.9|2362.9|2359.3|2356.3|600
1671721200000|2022-12-22 15:00:00|2365.7|2362.7|2363.6|2361.6|2368.2|2366|2360.5|2357.6|747
1671721500000|2022-12-22 15:05:00|2364|2361|2353.7|2350.7|2364|2361.4|2352.8|2349.8|821
1671721800000|2022-12-22 15:10:00|2353.6|2350.6|2360.3|2357.3|2361.1|2358.1|2352.9|2350.3|741
1671722100000|2022-12-22 15:15:00|2360.2|2357.2|2359.6|2356.6|2361.7|2358.7|2358.5|2355.6|709
1671722400000|2022-12-22 15:20:00|2359.4|2356.4|2356|2353|2359.8|2357|2354.9|2352|687
1671722700000|2022-12-22 15:25:00|2355.9|2352.9|2358.4|2355.4|2358.5|2355.5|2354|2351|675
1671723000000|2022-12-22 15:30:00|2358.3|2355.3|2361.4|2359.4|2362.9|2359.9|2356.1|2353.4|688
1671723300000|2022-12-22 15:35:00|2361.5|2359.5|2361|2359|2363.6|2360.6|2357.8|2354.8|758
1671723600000|2022-12-22 15:40:00|2360.9|2358.9|2360.9|2358.9|2363.8|2361.4|2359.9|2356.9|638
1671723900000|2022-12-22 15:45:00|2361|2359|2362.3|2359.3|2363.2|2360.8|2358.8|2356.3|564
1671724200000|2022-12-22 15:50:00|2362.6|2359.6|2366.4|2363.4|2368.1|2366.1|2360.7|2358.4|624
1671724500000|2022-12-22 15:55:00|2366.3|2363.3|2363.9|2360.9|2366.6|2363.8|2362.1|2359.8|636
1671724800000|2022-12-22 16:00:00|2363.7|2360.7|2366.1|2364.1|2367.7|2364.9|2363.3|2360.7|622
1671725100000|2022-12-22 16:05:00|2366.2|2364.2|2365.3|2362.3|2367.7|2365.1|2363.9|2361.5|550
1671725400000|2022-12-22 16:10:00|2365.4|2362.4|2366|2364|2368.9|2366.5|2364.6|2362|588
1671725700000|2022-12-22 16:15:00|2365.9|2363.9|2365.9|2363.9|2368.7|2366.1|2365.8|2363.4|622
1671726000000|2022-12-22 16:20:00|2366|2364|2366.1|2364.1|2368.2|2365.5|2364|2361.5|496
1671726300000|2022-12-22 16:25:00|2366.2|2364.2|2367.1|2364.1|2368.1|2365.6|2365.9|2363.4|503
1671726600000|2022-12-22 16:30:00|2367|2364|2364.7|2361.7|2367|2364|2364.1|2361.5|527
1671726900000|2022-12-22 16:35:00|2364.1|2362.1|2362.2|2360.2|2366.2|2363.2|2362.1|2359.4|447
1671727200000|2022-12-22 16:40:00|2362.3|2360.3|2366|2363|2368.5|2365.9|2360.2|2357.6|508
1671727500000|2022-12-22 16:45:00|2366.1|2363.1|2364.5|2362.5|2366.5|2364.1|2364.3|2361.9|385
1671727800000|2022-12-22 16:50:00|2364.7|2362.7|2362.9|2360.9|2366|2363.2|2362.7|2360.7|401
1671728100000|2022-12-22 16:55:00|2363|2361|2360.9|2358.9|2364.5|2361.6|2360.9|2358.5|353
1671728400000|2022-12-22 17:00:00|2361|2359|2361.3|2358.3|2362.5|2359.5|2360.1|2357.5|339
1671728700000|2022-12-22 17:05:00|2361.5|2358.5|2361.9|2358.9|2362.3|2359.6|2360.2|2357.4|263
1671729000000|2022-12-22 17:10:00|2361.5|2359.5|2360|2358|2362.1|2359.5|2359.2|2356.5|335
1671729300000|2022-12-22 17:15:00|2359.9|2357.9|2361.4|2358.4|2361.5|2359.1|2359.3|2356.7|240
1671729600000|2022-12-22 17:20:00|2361.1|2358.1|2361.9|2358.9|2362.9|2360.5|2360.5|2357.8|280
1671729900000|2022-12-22 17:25:00|2361.8|2358.8|2360.1|2357.1|2362|2359.5|2358.9|2356.2|327
1671730200000|2022-12-22 17:30:00|2360|2357|2359.5|2356.5|2360.6|2357.7|2358.5|2356|292
1671730500000|2022-12-22 17:35:00|2359.6|2356.6|2355.3|2352.3|2359.8|2357.1|2354.5|2351.5|348
1671730800000|2022-12-22 17:40:00|2355.5|2352.5|2354|2351|2355.5|2352.5|2351|2348|388
1671731100000|2022-12-22 17:45:00|2353.9|2350.9|2354.1|2352.1|2354.2|2352.2|2351.2|2348.2|322
1671731400000|2022-12-22 17:50:00|2354.2|2352.2|2352.1|2349.1|2354.2|2352.2|2351.2|2348.6|289
1671731700000|2022-12-22 17:55:00|2352.2|2349.2|2350.8|2347.8|2352.2|2349.2|2349.3|2346.7|280
1671732000000|2022-12-22 18:00:00|2350.7|2347.7|2343.3|2340.3|2350.7|2347.7|2340.4|2337.4|688
1671732300000|2022-12-22 18:05:00|2343.1|2340.1|2342.3|2339.3|2346.3|2343.3|2340.3|2337.7|405
1671732600000|2022-12-22 18:10:00|2342.4|2339.4|2346.1|2343.1|2346.8|2344.3|2342.3|2339.3|400
1671732900000|2022-12-22 18:15:00|2346.2|2343.2|2345.9|2342.9|2348|2345.3|2344.7|2341.9|455
1671733200000|2022-12-22 18:20:00|2345.8|2342.8|2346.5|2343.5|2347.3|2344.3|2342.6|2339.6|544
1671733500000|2022-12-22 18:25:00|2346.4|2343.4|2345|2342|2346.7|2343.7|2342.3|2339.3|536
1671733800000|2022-12-22 18:30:00|2345.1|2342.1|2342.4|2339.4|2345.2|2342.2|2341.1|2338.6|438
1671734100000|2022-12-22 18:35:00|2342.5|2339.5|2342.2|2339.2|2342.6|2340.2|2340.6|2338.4|415
1671734400000|2022-12-22 18:40:00|2342.1|2339.1|2343.9|2340.9|2344.2|2341.7|2341.4|2338.9|348
1671734700000|2022-12-22 18:45:00|2343.8|2340.8|2343|2340|2343.9|2341.3|2342.1|2339.4|368
1671735000000|2022-12-22 18:50:00|2342.9|2339.9|2344.3|2341.3|2345.1|2342.4|2342.2|2339.2|349
1671735300000|2022-12-22 18:55:00|2344.4|2341.4|2342.9|2339.9|2344.6|2341.8|2341.2|2338.9|361
1671735600000|2022-12-22 19:00:00|2343.1|2340.1|2342|2339|2345.6|2342.6|2341.9|2338.9|435
1671735900000|2022-12-22 19:05:00|2342.1|2339.1|2340.8|2338.8|2343.9|2341.4|2340.8|2338.5|398
1671736200000|2022-12-22 19:10:00|2341.2|2338.2|2343.7|2340.7|2344.1|2341.5|2340.5|2337.5|403
1671736500000|2022-12-22 19:15:00|2343.8|2340.8|2342.3|2339.3|2343.8|2340.8|2341.8|2339.2|383
1671736800000|2022-12-22 19:20:00|2342.2|2339.2|2341.5|2338.5|2342.5|2339.8|2339.3|2336.4|405
1671737100000|2022-12-22 19:25:00|2341.4|2338.4|2344.4|2342.4|2344.8|2342.5|2341.3|2338.3|437
1671737400000|2022-12-22 19:30:00|2344.5|2342.5|2345|2342|2347.8|2344.8|2344|2341.7|353
1671737700000|2022-12-22 19:35:00|2345.1|2342.1|2343.3|2340.3|2346.9|2344.1|2342.5|2340|380
1671738000000|2022-12-22 19:40:00|2343.5|2340.5|2344.6|2341.6|2345.3|2342.3|2342.2|2339.2|325
1671738300000|2022-12-22 19:45:00|2344.7|2341.7|2345.4|2342.4|2345.9|2343.2|2343.7|2340.7|353
1671738600000|2022-12-22 19:50:00|2345.5|2342.5|2347.8|2344.8|2348.4|2345.7|2344.3|2341.3|331
1671738900000|2022-12-22 19:55:00|2347.9|2344.9|2350.4|2348.4|2352.7|2350.4|2347.4|2344.4|419
1671739200000|2022-12-22 20:00:00|2350.7|2347.7|2347|2345|2351.6|2348.6|2346.7|2344.2|386
1671739500000|2022-12-22 20:05:00|2346.9|2344.9|2349.2|2346.2|2349.3|2346.6|2346.2|2343.7|331
1671739800000|2022-12-22 20:10:00|2349.3|2346.3|2345.8|2343.8|2349.3|2346.9|2345.6|2343.1|280
1671740100000|2022-12-22 20:15:00|2345.9|2343.9|2349.6|2347.6|2350.9|2348.3|2345.8|2343.3|387
1671740400000|2022-12-22 20:20:00|2349.7|2347.7|2351.9|2348.9|2353.1|2350.3|2349.5|2346.9|399
1671740700000|2022-12-22 20:25:00|2352.1|2349.1|2357.2|2354.2|2357.3|2354.3|2351.1|2348.3|518
1671741000000|2022-12-22 20:30:00|2357.1|2354.1|2357.7|2354.7|2359.4|2356.4|2356.2|2353.6|426
1671741300000|2022-12-22 20:35:00|2357.6|2354.6|2357.1|2354.1|2358.3|2355.3|2356|2353|346
1671741600000|2022-12-22 20:40:00|2357|2354|2354.7|2351.7|2357.1|2354.1|2354.6|2351.6|371
1671741900000|2022-12-22 20:45:00|2354.8|2351.8|2355.7|2352.7|2356|2353|2353.7|2350.9|316
1671742200000|2022-12-22 20:50:00|2356.1|2353.1|2356.1|2353.1|2358.4|2355.4|2355.1|2352.1|438
1671742500000|2022-12-22 20:55:00|2355.6|2352.6|2357.3|2354.3|2358.2|2355.2|2355.3|2352.3|341
1671742800000|2022-12-22 21:00:00|2357.9|2354.9|2357.9|2354.9|2359.1|2356.1|2357.4|2354.7|198
1671743100000|2022-12-22 21:05:00|2358|2355|2356.6|2353.6|2358|2355|2355.9|2352.9|139
1671743400000|2022-12-22 21:10:00|2356.5|2353.5|2355.7|2352.7|2357.7|2354.9|2355.5|2352.5|169
1671743700000|2022-12-22 21:15:00|2355.8|2352.8|2355.4|2353.4|2356.2|2353.7|2355.3|2352.3|103
1671744000000|2022-12-22 21:20:00|2355.5|2353.5|2357.4|2354.4|2357.6|2354.7|2355.4|2353.2|98
1671744300000|2022-12-22 21:25:00|2357.3|2354.3|2357|2355|2358.1|2355.1|2356.8|2354.2|75
1671744600000|2022-12-22 21:30:00|2356.9|2354.9|2358.1|2355.1|2358.9|2355.9|2356.9|2354|87
1671744900000|2022-12-22 21:35:00|2358|2355|2358.4|2355.4|2358.8|2356.1|2357.8|2354.8|80
1671745200000|2022-12-22 21:40:00|2358.5|2355.5|2358.2|2355.2|2358.7|2356|2357.9|2354.9|87
1671745500000|2022-12-22 21:45:00|2358.4|2355.4|2358.7|2355.7|2359.2|2356.2|2358|2355|104
1671745800000|2022-12-22 21:50:00|2358.6|2355.6|2358.7|2355.7|2359.7|2356.1|2357.7|2353.9|104
1671746100000|2022-12-22 21:55:00|2358.6|2355.6|2361.7|2353.9|2363.3|2356.8|2358.1|2353.3|145
1671750000000|2022-12-22 23:00:00|2361.2|2352.2|2357.8|2354.8|2368.4|2359.4|2357.2|2350.5|94
1671750300000|2022-12-22 23:05:00|2358|2355|2358.3|2355.3|2358.7|2355.7|2357.6|2354.6|80
1671750600000|2022-12-22 23:10:00|2358.4|2355.4|2358.8|2355.8|2359.2|2356.2|2357.8|2354.8|87
1671750900000|2022-12-22 23:15:00|2358.9|2355.9|2359.5|2356.5|2359.9|2356.9|2358.3|2355.3|72
1671751200000|2022-12-22 23:20:00|2359.9|2356.9|2360.3|2357.3|2361.6|2357.8|2359.3|2355.4|86
1671751500000|2022-12-22 23:25:00|2360.2|2357.2|2360|2357|2360.6|2357.6|2359|2356|121
1671751800000|2022-12-22 23:30:00|2359.9|2356.9|2359.3|2356.3|2360.3|2357.3|2358.9|2355.9|131
1671752100000|2022-12-22 23:35:00|2359.6|2356.6|2359.1|2356.1|2359.6|2356.6|2358.6|2355.6|94
1671752400000|2022-12-22 23:40:00|2359|2356|2358.7|2355.7|2359.6|2356.6|2358.2|2355.2|59
1671752700000|2022-12-22 23:45:00|2358.8|2355.8|2359.9|2356.9|2360.1|2357.1|2358.8|2355.8|78
1671753000000|2022-12-22 23:50:00|2359.8|2356.8|2359.4|2356.4|2360.1|2357.1|2359.3|2356.3|82
1671753300000|2022-12-22 23:55:00|2359.6|2356.6|2360.5|2357.5|2360.6|2357.6|2359.5|2356.5|87
1671753600000|2022-12-23 00:00:00|2360.4|2357.4|2359.6|2356.6|2361.3|2358.3|2359.6|2356.6|152
1671753900000|2022-12-23 00:05:00|2359.7|2356.7|2360.8|2357.8|2360.9|2357.9|2359.6|2356.6|74
1671754200000|2022-12-23 00:10:00|2360.9|2357.9|2361.2|2358.2|2361.6|2358.6|2360.2|2357.2|148
1671754500000|2022-12-23 00:15:00|2361.3|2358.3|2361.8|2358.8|2362.5|2359.5|2361.2|2358.2|95
1671754800000|2022-12-23 00:20:00|2361.7|2358.7|2361.2|2358.2|2361.9|2358.9|2360.7|2358.1|78
1671755100000|2022-12-23 00:25:00|2361.1|2358.1|2357.9|2354.9|2361.4|2358.4|2357.9|2354.9|86
1671755400000|2022-12-23 00:30:00|2358.2|2355.2|2358.9|2355.9|2359.8|2356.8|2358|2355|120
1671755700000|2022-12-23 00:35:00|2358.8|2355.8|2358.9|2355.9|2359|2356|2358.2|2355.2|81
1671756000000|2022-12-23 00:40:00|2359|2356|2357|2354|2359.5|2356.5|2356.9|2353.9|108
1671756300000|2022-12-23 00:45:00|2357.1|2354.1|2356.8|2353.8|2357.8|2354.8|2356.5|2353.5|133
1671756600000|2022-12-23 00:50:00|2356.9|2353.9|2354.7|2351.7|2357|2354|2354.2|2351.2|171
1671756900000|2022-12-23 00:55:00|2355|2352|2355.3|2352.3|2355.4|2352.4|2354.1|2351.1|177
1671757200000|2022-12-23 01:00:00|2355.4|2352.4|2355.2|2352.2|2357.3|2354.3|2353.1|2350.1|505
1671757500000|2022-12-23 01:05:00|2355.3|2352.3|2357.5|2354.5|2359|2356.2|2354.9|2351.9|339
1671757800000|2022-12-23 01:10:00|2357.4|2354.4|2356.8|2353.8|2357.5|2354.5|2355|2352|326
1671758100000|2022-12-23 01:15:00|2356.6|2353.6|2357.9|2354.9|2358.4|2355.4|2356.1|2353.1|272
1671758400000|2022-12-23 01:20:00|2358|2355|2357.3|2354.3|2358.6|2355.6|2356.5|2353.5|295
1671758700000|2022-12-23 01:25:00|2357.5|2354.5|2358.9|2355.9|2359.4|2356.4|2357.4|2354.4|299
1671759000000|2022-12-23 01:30:00|2358.7|2355.7|2360|2357|2360.2|2357.2|2357.2|2354.2|352
1671759300000|2022-12-23 01:35:00|2359.9|2356.9|2359.2|2356.2|2361.5|2358.5|2359|2356|341
1671759600000|2022-12-23 01:40:00|2359.3|2356.3|2360.5|2357.5|2360.6|2357.6|2358.6|2355.6|263
1671759900000|2022-12-23 01:45:00|2360.6|2357.6|2364.6|2361.6|2366|2363|2360.6|2357.6|433
1671760200000|2022-12-23 01:50:00|2364.8|2361.8|2363|2360|2365.2|2362.2|2362.3|2359.3|334
1671760500000|2022-12-23 01:55:00|2363.1|2360.1|2364.1|2361.1|2365.9|2362.9|2363|2360|372
1671760800000|2022-12-23 02:00:00|2364.3|2361.3|2361.7|2358.7|2365.3|2362.3|2361.7|2358.7|362
1671761100000|2022-12-23 02:05:00|2361.8|2358.8|2369.7|2366.7|2369.8|2366.8|2361.7|2358.7|386
1671761400000|2022-12-23 02:10:00|2369.6|2366.6|2363.9|2360.9|2369.7|2366.7|2363.6|2360.6|474
1671761700000|2022-12-23 02:15:00|2364.1|2361.1|2363.6|2360.6|2365.3|2362.3|2363.4|2360.4|226
1671762000000|2022-12-23 02:20:00|2363.7|2360.7|2366.5|2363.5|2367.3|2364.3|2363.6|2360.6|205
1671762300000|2022-12-23 02:25:00|2366.4|2363.4|2367.6|2364.6|2368.2|2365.2|2366|2363|257
1671762600000|2022-12-23 02:30:00|2367.7|2364.7|2366.2|2363.2|2368.3|2365.3|2365.1|2362.1|349
1671762900000|2022-12-23 02:35:00|2366|2363|2365.5|2362.5|2366.4|2363.4|2364.2|2361.2|317
1671763200000|2022-12-23 02:40:00|2365.4|2362.4|2369.3|2366.3|2370|2367|2365.4|2362.4|348
1671763500000|2022-12-23 02:45:00|2369.1|2366.1|2366.1|2363.1|2369.8|2366.8|2365.9|2362.9|301
1671763800000|2022-12-23 02:50:00|2366|2363|2365.1|2362.1|2366.5|2363.5|2364.6|2361.6|224
1671764100000|2022-12-23 02:55:00|2365|2362|2362.8|2359.8|2365.6|2362.6|2362.5|2359.5|327
1671764400000|2022-12-23 03:00:00|2362.7|2359.7|2364.9|2361.9|2365.7|2362.7|2361.9|2358.9|313
1671764700000|2022-12-23 03:05:00|2364.8|2361.8|2364.5|2361.5|2366.3|2363.3|2363|2360|265
1671765000000|2022-12-23 03:10:00|2364.6|2361.6|2364.7|2361.7|2365|2362|2362.4|2359.4|227
1671765300000|2022-12-23 03:15:00|2364.6|2361.6|2364.3|2361.3|2366.6|2363.6|2364.3|2361.3|233
1671765600000|2022-12-23 03:20:00|2364.4|2361.4|2365.7|2362.7|2366.3|2363.3|2363.9|2360.9|283
1671765900000|2022-12-23 03:25:00|2365.8|2362.8|2366.4|2363.4|2367|2364|2365.1|2362.1|233
1671766200000|2022-12-23 03:30:00|2366.5|2363.5|2364.8|2361.8|2367.5|2364.5|2364.1|2361.1|192
1671766500000|2022-12-23 03:35:00|2364.7|2361.7|2365.1|2362.1|2365.6|2362.6|2364.1|2361.2|138
1671766800000|2022-12-23 03:40:00|2365|2362|2364.8|2361.8|2365.7|2362.7|2364.3|2361.3|121
1671767100000|2022-12-23 03:45:00|2364.9|2361.9|2367.1|2364.1|2367.3|2364.3|2364.9|2361.9|199
1671767400000|2022-12-23 03:50:00|2367|2364|2366.3|2363.3|2367.5|2364.5|2366|2363|165
1671767700000|2022-12-23 03:55:00|2366.4|2363.4|2366|2363|2367.8|2364.8|2365.7|2362.7|153
1671768000000|2022-12-23 04:00:00|2366.1|2363.1|2365|2362|2366.7|2363.7|2364.6|2361.7|156
1671768300000|2022-12-23 04:05:00|2365.2|2362.2|2365|2362|2366.2|2363.2|2364.7|2361.7|124
1671768600000|2022-12-23 04:10:00|2364.9|2361.9|2366.3|2363.3|2366.8|2363.8|2364.8|2361.8|173
1671768900000|2022-12-23 04:15:00|2366.4|2363.4|2368.2|2365.2|2368.4|2365.4|2366.4|2363.4|167
1671769200000|2022-12-23 04:20:00|2368.1|2365.1|2369.3|2366.3|2369.9|2366.9|2367.4|2364.4|158
1671769500000|2022-12-23 04:25:00|2369.7|2366.7|2368.3|2365.3|2369.8|2366.8|2368.3|2365.3|155
1671769800000|2022-12-23 04:30:00|2368.7|2365.7|2365.7|2362.7|2368.8|2365.8|2365.3|2362.6|178
1671770100000|2022-12-23 04:35:00|2365.5|2362.5|2364.2|2361.2|2365.9|2362.9|2364|2361|180
1671770400000|2022-12-23 04:40:00|2364.1|2361.1|2365|2362|2365.2|2362.5|2364|2361|130
1671770700000|2022-12-23 04:45:00|2365.1|2362.1|2364.7|2361.7|2365.5|2362.5|2364.1|2361.1|161
1671771000000|2022-12-23 04:50:00|2364.6|2361.6|2364.7|2361.7|2365.2|2362.2|2363.8|2360.8|167
1671771300000|2022-12-23 04:55:00|2364.8|2361.8|2364.3|2361.3|2365.4|2362.4|2363.7|2360.7|145
1671771600000|2022-12-23 05:00:00|2364.2|2361.2|2364.8|2361.8|2365.3|2362.3|2363.7|2360.7|202
1671771900000|2022-12-23 05:05:00|2364.7|2361.7|2365.7|2362.7|2366.1|2363.1|2364.5|2361.5|144
1671772200000|2022-12-23 05:10:00|2365.8|2362.8|2365.2|2362.2|2366.6|2363.6|2365|2362|149
1671772500000|2022-12-23 05:15:00|2365.1|2362.1|2367.7|2364.7|2368.7|2365.7|2365.1|2362.1|251
1671772800000|2022-12-23 05:20:00|2367.5|2364.5|2367.4|2364.4|2368.7|2365.7|2367.2|2364.2|143
1671773100000|2022-12-23 05:25:00|2367.1|2364.1|2369|2366|2369.5|2366.5|2367|2364|153
1671773400000|2022-12-23 05:30:00|2369.3|2366.3|2368.4|2365.4|2369.5|2366.5|2366.8|2363.8|330
1671773700000|2022-12-23 05:35:00|2368.6|2365.6|2365.8|2362.8|2369|2366|2365.8|2362.8|187
1671774000000|2022-12-23 05:40:00|2365.9|2362.9|2369.8|2366.8|2370.2|2367.2|2365.3|2362.3|247
1671774300000|2022-12-23 05:45:00|2369.9|2366.9|2367.3|2364.3|2370|2367|2366.9|2363.9|266
1671774600000|2022-12-23 05:50:00|2367.4|2364.4|2366.5|2363.5|2367.9|2364.9|2366.5|2363.5|153
1671774900000|2022-12-23 05:55:00|2366.4|2363.4|2364.9|2361.9|2366.6|2363.6|2364.8|2361.8|222
1671775200000|2022-12-23 06:00:00|2365|2362|2367.3|2364.3|2367.8|2364.8|2364.6|2361.6|218
1671775500000|2022-12-23 06:05:00|2367.4|2364.4|2368|2365|2369.9|2366.9|2367.4|2364.4|247
1671775800000|2022-12-23 06:10:00|2367.6|2364.6|2367.9|2364.9|2369|2366|2367.3|2364.3|185
1671776100000|2022-12-23 06:15:00|2368|2365|2366.9|2363.9|2368.4|2365.4|2366.8|2363.8|125
1671776400000|2022-12-23 06:20:00|2366.8|2363.8|2364.3|2361.3|2366.8|2363.8|2364.1|2361.1|171
1671776700000|2022-12-23 06:25:00|2364.5|2361.5|2362.9|2359.9|2367.3|2364.3|2362.6|2359.6|239
1671777000000|2022-12-23 06:30:00|2363|2360|2365|2362|2365.9|2362.9|2362.7|2359.7|270
1671777300000|2022-12-23 06:35:00|2365.3|2362.3|2364.9|2361.9|2366|2363|2364.3|2361.3|149
1671777600000|2022-12-23 06:40:00|2364.8|2361.8|2367.7|2364.7|2367.9|2364.9|2364.8|2361.8|239
1671777900000|2022-12-23 06:45:00|2367.4|2364.4|2367.8|2364.8|2368.8|2365.8|2366.8|2363.8|203
1671778200000|2022-12-23 06:50:00|2368|2365|2367.2|2364.2|2368.2|2365.2|2366.6|2363.6|281
1671778500000|2022-12-23 06:55:00|2367.3|2364.3|2366.9|2363.9|2367.8|2364.8|2366.6|2363.6|213
1671778800000|2022-12-23 07:00:00|2367|2364|2374.9|2371.9|2375|2372|2366.9|2363.9|321
1671779100000|2022-12-23 07:05:00|2374.8|2371.8|2376.6|2373.6|2376.7|2373.7|2373.7|2370.7|323
1671779400000|2022-12-23 07:10:00|2376.7|2373.7|2375.1|2372.1|2376.8|2373.8|2374.9|2371.9|211
1671779700000|2022-12-23 07:15:00|2375.5|2372.5|2375.4|2372.4|2376|2373|2374.4|2371.4|269
1671780000000|2022-12-23 07:20:00|2375.3|2372.3|2374.4|2371.4|2376.4|2373.4|2373.4|2370.4|283
1671780300000|2022-12-23 07:25:00|2374.5|2371.5|2373|2370|2374.8|2371.8|2371.5|2368.5|226
1671780600000|2022-12-23 07:30:00|2373.1|2370.1|2374.6|2371.6|2375|2372|2372.9|2369.9|276
1671780900000|2022-12-23 07:35:00|2374.5|2371.5|2375.7|2372.7|2376.5|2373.5|2374.4|2371.4|304
1671781200000|2022-12-23 07:40:00|2375.5|2372.5|2376.3|2373.3|2377.1|2374.1|2375.2|2372.2|343
1671781500000|2022-12-23 07:45:00|2376.5|2373.5|2375|2372|2377.9|2374.9|2374.7|2371.7|293
1671781800000|2022-12-23 07:50:00|2375.2|2372.2|2376.2|2373.2|2376.5|2373.5|2374.3|2371.3|221
1671782100000|2022-12-23 07:55:00|2376.1|2373.1|2376.1|2373.1|2378.4|2375.4|2375.3|2372.3|319
1671782400000|2022-12-23 08:00:00|2376|2373|2377.6|2374.6|2379.2|2376.2|2374.2|2371.2|434
1671782700000|2022-12-23 08:05:00|2377.5|2374.5|2375.2|2372.2|2377.6|2374.6|2373.2|2370.2|368
1671783000000|2022-12-23 08:10:00|2375.1|2372.1|2378.8|2375.8|2378.9|2375.9|2374.7|2371.8|297
1671783300000|2022-12-23 08:15:00|2378.9|2375.9|2377.1|2374.1|2379.3|2376.5|2375.7|2372.7|317
1671783600000|2022-12-23 08:20:00|2377|2374|2375.3|2372.3|2377.2|2374.2|2373.7|2371.1|324
1671783900000|2022-12-23 08:25:00|2375.4|2372.4|2374.9|2371.9|2376.3|2373.4|2374.4|2371.4|303
1671784200000|2022-12-23 08:30:00|2374.8|2371.8|2375.8|2372.8|2377.2|2374.2|2372.2|2369.9|263
1671784500000|2022-12-23 08:35:00|2375.6|2372.6|2378.7|2375.7|2378.9|2376.1|2374.6|2372|300
1671784800000|2022-12-23 08:40:00|2378.9|2375.9|2378.2|2375.2|2379.3|2376.8|2377.4|2374.5|306
1671785100000|2022-12-23 08:45:00|2378.1|2375.1|2376.9|2374.9|2378.5|2375.5|2375.8|2373.1|265
1671785400000|2022-12-23 08:50:00|2377|2375|2377|2374|2377.9|2375.4|2376.3|2373.3|239
1671785700000|2022-12-23 08:55:00|2377.2|2374.2|2376.8|2373.8|2378.8|2375.8|2376.5|2373.5|274
1671786000000|2022-12-23 09:00:00|2376.9|2373.9|2376.9|2373.9|2379|2376|2376.3|2373.3|285
1671786300000|2022-12-23 09:05:00|2377|2374|2375.8|2372.8|2377.4|2374.7|2373.9|2371.4|309
1671786600000|2022-12-23 09:10:00|2375.6|2372.6|2375.5|2372.5|2376.7|2373.7|2374.5|2371.5|266
1671786900000|2022-12-23 09:15:00|2375.2|2372.2|2377|2374|2377.3|2374.3|2374.9|2371.9|211
1671787200000|2022-12-23 09:20:00|2377.1|2374.1|2377.4|2374.4|2378.1|2375.1|2376.5|2373.5|211
1671787500000|2022-12-23 09:25:00|2377.3|2374.3|2376.1|2373.1|2377.3|2374.3|2375.4|2372.4|214
1671787800000|2022-12-23 09:30:00|2375.9|2372.9|2375.6|2372.6|2376.7|2374.2|2375.1|2372.6|197
1671788100000|2022-12-23 09:35:00|2375.2|2372.2|2377.1|2374.1|2378.6|2375.6|2374.6|2372.1|214
1671788400000|2022-12-23 09:40:00|2377|2374|2378.1|2375.1|2379|2376.3|2376.8|2373.8|182
1671788700000|2022-12-23 09:45:00|2378.2|2375.2|2378.5|2375.5|2378.9|2375.9|2376.8|2373.8|176
1671789000000|2022-12-23 09:50:00|2378.4|2375.4|2379|2376|2379.2|2376.6|2377.7|2374.9|195
1671789300000|2022-12-23 09:55:00|2379.1|2376.1|2380.6|2377.6|2381.1|2378.1|2378.6|2375.6|140
1671789600000|2022-12-23 10:00:00|2380.7|2377.7|2375.8|2372.8|2381|2378|2375.8|2372.8|232
1671789900000|2022-12-23 10:05:00|2375.9|2372.9|2378|2375|2378.1|2375.1|2374.4|2371.4|198
1671790200000|2022-12-23 10:10:00|2378.1|2375.1|2378.6|2375.6|2378.8|2375.8|2377.1|2374.6|175
1671790500000|2022-12-23 10:15:00|2378.7|2375.7|2380.5|2377.5|2380.5|2377.5|2377.9|2375.4|224
1671790800000|2022-12-23 10:20:00|2380.8|2377.8|2380.6|2377.6|2381|2378.4|2379.5|2376.8|189
1671791100000|2022-12-23 10:25:00|2380.7|2377.7|2380.9|2377.9|2381.3|2378.3|2379.9|2376.9|191
1671791400000|2022-12-23 10:30:00|2381|2378|2381.2|2378.2|2381.8|2379.1|2379.7|2377.1|181
1671791700000|2022-12-23 10:35:00|2381.3|2378.3|2380.1|2377.1|2382.9|2379.9|2379.5|2376.5|253
1671792000000|2022-12-23 10:40:00|2380.2|2377.2|2378.5|2375.5|2380.9|2377.9|2378.5|2375.5|186
1671792300000|2022-12-23 10:45:00|2378.6|2375.6|2378.8|2375.8|2380.3|2377.3|2377.8|2374.8|216
1671792600000|2022-12-23 10:50:00|2378.6|2375.6|2379.7|2376.7|2379.9|2376.9|2378.6|2375.6|181
1671792900000|2022-12-23 10:55:00|2379.8|2376.8|2380.9|2377.9|2380.9|2377.9|2379.2|2376.2|205
1671793200000|2022-12-23 11:00:00|2380.8|2377.8|2382.8|2379.8|2383.7|2380.7|2380.7|2377.7|289
1671793500000|2022-12-23 11:05:00|2382.9|2379.9|2382.7|2379.7|2383.9|2380.9|2381.5|2378.6|224
1671793800000|2022-12-23 11:10:00|2382.8|2379.8|2383.1|2380.1|2383.5|2380.5|2381.6|2378.6|200
1671794100000|2022-12-23 11:15:00|2383.2|2380.2|2382.7|2379.7|2384.6|2381.6|2382.2|2379.2|206
1671794400000|2022-12-23 11:20:00|2382.6|2379.6|2376.1|2373.1|2382.6|2379.6|2374.3|2371.3|351
1671794700000|2022-12-23 11:25:00|2376.5|2373.5|2376.8|2373.8|2377.4|2374.8|2373|2370|364
1671795000000|2022-12-23 11:30:00|2376.7|2373.7|2374.6|2371.6|2377.5|2374.5|2374.3|2371.3|320
1671795300000|2022-12-23 11:35:00|2374.5|2371.5|2374.8|2372.8|2376.3|2373.8|2373.6|2370.8|255
1671795600000|2022-12-23 11:40:00|2374.2|2372.2|2373.3|2371.3|2377.2|2374.8|2372.8|2370.3|323
1671795900000|2022-12-23 11:45:00|2373.4|2371.4|2374.5|2371.5|2375.7|2373.2|2372.8|2369.9|305
1671796200000|2022-12-23 11:50:00|2374.6|2371.6|2374.3|2372.3|2375.8|2373.5|2374.1|2371.1|241
1671796500000|2022-12-23 11:55:00|2374.2|2372.2|2374.8|2371.8|2376.1|2373.7|2373.6|2371.1|329
1671796800000|2022-12-23 12:00:00|2374.6|2372.6|2374.3|2372.3|2375.9|2373.8|2373.7|2371.7|273
1671797100000|2022-12-23 12:05:00|2374.4|2372.4|2375.2|2372.2|2375.3|2373.1|2371.8|2369.1|264
1671797400000|2022-12-23 12:10:00|2375.1|2372.1|2377.6|2374.6|2380.1|2377.1|2374.7|2372.1|248
1671797700000|2022-12-23 12:15:00|2377.3|2374.3|2376.5|2373.5|2378.8|2375.9|2375.7|2372.9|226
1671798000000|2022-12-23 12:20:00|2376.6|2373.6|2377.4|2374.4|2379.1|2376.1|2376.6|2373.6|271
1671798300000|2022-12-23 12:25:00|2377|2374|2377|2374|2377.9|2374.9|2376.1|2373.1|197
1671798600000|2022-12-23 12:30:00|2377.1|2374.1|2377.1|2374.1|2378.1|2375.1|2376.9|2373.9|224
1671798900000|2022-12-23 12:35:00|2376.9|2373.9|2375.1|2372.1|2377.1|2374.1|2374.9|2371.9|208
1671799200000|2022-12-23 12:40:00|2375.2|2372.2|2373.9|2370.9|2375.2|2372.2|2373.3|2370.3|212
1671799500000|2022-12-23 12:45:00|2373.8|2370.8|2374.6|2371.6|2375.2|2372.3|2373.7|2370.8|191
1671799800000|2022-12-23 12:50:00|2374.5|2371.5|2375.6|2372.6|2375.6|2372.6|2373.7|2371.1|227
1671800100000|2022-12-23 12:55:00|2375.7|2372.7|2373.7|2370.7|2376.3|2373.7|2373.6|2370.6|244
1671800400000|2022-12-23 13:00:00|2373.9|2370.9|2376.3|2373.3|2377.6|2375|2372.8|2370.4|541
1671800700000|2022-12-23 13:05:00|2376.6|2373.6|2374.7|2371.7|2376.6|2373.6|2373.9|2370.9|413
1671801000000|2022-12-23 13:10:00|2374.2|2371.2|2375.4|2372.4|2376.1|2373.1|2372.6|2370.5|395
1671801300000|2022-12-23 13:15:00|2375.8|2372.8|2373.2|2370.2|2377.6|2374.6|2372|2369.5|455
1671801600000|2022-12-23 13:20:00|2373.1|2370.1|2377.9|2374.9|2378.6|2375.9|2373|2370|589
1671801900000|2022-12-23 13:25:00|2377.7|2374.7|2380.4|2377.4|2384.4|2381.4|2376.5|2373.5|603
1671802200000|2022-12-23 13:30:00|2381.3|2374.9|2379.4|2376.4|2383.8|2379.9|2368.3|2365.3|1480
1671802500000|2022-12-23 13:35:00|2379.7|2376.7|2388.6|2385.6|2391.6|2388.6|2375.7|2372.7|1256
1671802800000|2022-12-23 13:40:00|2388.5|2385.5|2379.5|2376.5|2388.5|2385.5|2378.3|2375.3|1183
1671803100000|2022-12-23 13:45:00|2379.6|2376.6|2374.3|2371.3|2379.8|2376.8|2373.4|2370.9|980
1671803400000|2022-12-23 13:50:00|2374.2|2371.2|2368.6|2365.6|2377.2|2374.2|2368.3|2365.3|976
1671803700000|2022-12-23 13:55:00|2368.5|2365.5|2367.4|2364.4|2370.4|2367.4|2366.3|2363.3|922
1671804000000|2022-12-23 14:00:00|2367.5|2364.5|2359.8|2356.8|2370.1|2367.1|2359.5|2356.5|969
1671804300000|2022-12-23 14:05:00|2359.7|2356.7|2368.1|2365.1|2370.8|2368.2|2359.2|2356.2|851
1671804600000|2022-12-23 14:10:00|2368.3|2365.3|2367.3|2364.3|2370|2367.6|2363.2|2360.2|607
1671804900000|2022-12-23 14:15:00|2367.2|2364.2|2365.7|2362.7|2367.9|2365.2|2362.7|2359.7|608
1671805200000|2022-12-23 14:20:00|2365.5|2362.5|2368.6|2365.6|2369.1|2366.1|2364.6|2361.6|606
1671805500000|2022-12-23 14:25:00|2368.7|2365.7|2367.6|2364.6|2371.7|2368.7|2367.5|2364.5|605
1671805800000|2022-12-23 14:30:00|2367.5|2364.5|2369.1|2366.1|2371.3|2368.3|2364.9|2361.9|1006
1671806100000|2022-12-23 14:35:00|2369|2366|2364.7|2361.7|2369.5|2366.5|2363.1|2360.1|929
1671806400000|2022-12-23 14:40:00|2364.6|2361.6|2367.7|2364.7|2369.6|2366.6|2362.9|2359.9|978
1671806700000|2022-12-23 14:45:00|2367.5|2364.5|2365.1|2362.1|2367.7|2364.7|2363.8|2360.8|798
1671807000000|2022-12-23 14:50:00|2365.2|2362.2|2362.7|2359.7|2367.4|2364.4|2361.4|2358.4|558
1671807300000|2022-12-23 14:55:00|2362.6|2359.6|2365.1|2362.1|2367.2|2364.2|2361.5|2358.5|607
1671807600000|2022-12-23 15:00:00|2367.9|2362.3|2365.3|2362.3|2370.7|2367.2|2363|2360|1276
1671807900000|2022-12-23 15:05:00|2365|2362|2363.6|2360.6|2365|2362|2358.3|2355.7|979
1671808200000|2022-12-23 15:10:00|2363.5|2360.5|2367.7|2364.7|2367.8|2365.1|2363.4|2360.4|810
1671808500000|2022-12-23 15:15:00|2367.6|2364.6|2371.5|2369.5|2372.6|2370.2|2365.2|2362.9|810
1671808800000|2022-12-23 15:20:00|2371.6|2369.6|2372.5|2370.5|2374.6|2371.8|2369.4|2367.4|599
1671809100000|2022-12-23 15:25:00|2372.4|2370.4|2374.1|2371.1|2374.6|2372.2|2371.5|2369.1|604
1671809400000|2022-12-23 15:30:00|2374.2|2371.2|2374.9|2371.9|2379.8|2377.4|2374.2|2371.2|672
1671809700000|2022-12-23 15:35:00|2375|2372|2378.4|2375.4|2378.6|2376.1|2374.6|2371.6|714
1671810000000|2022-12-23 15:40:00|2378.6|2375.6|2376.2|2373.2|2378.7|2375.7|2373.7|2370.7|552
1671810300000|2022-12-23 15:45:00|2376.3|2373.3|2375.9|2372.9|2377.7|2375.2|2375.3|2372.4|579
1671810600000|2022-12-23 15:50:00|2375.8|2372.8|2373.8|2370.8|2376.1|2373.2|2371.4|2368.6|526
1671810900000|2022-12-23 15:55:00|2373.7|2370.7|2376|2373|2376.4|2374|2372.7|2369.8|581
1671811200000|2022-12-23 16:00:00|2376.1|2373.1|2376.9|2373.9|2378.6|2376.4|2373.5|2370.5|559
1671811500000|2022-12-23 16:05:00|2377|2374|2379|2376|2379|2376|2376.1|2373.1|481
1671811800000|2022-12-23 16:10:00|2379.3|2376.3|2382.7|2379.7|2384.3|2381.9|2379.3|2376.3|664
1671812100000|2022-12-23 16:15:00|2382.8|2379.8|2382.9|2379.9|2383.6|2380.6|2379.8|2376.8|588
1671812400000|2022-12-23 16:20:00|2383|2380|2383.9|2380.9|2384|2381|2381.4|2378.4|443
1671812700000|2022-12-23 16:25:00|2384|2381|2383|2380|2385.2|2382.2|2382.6|2379.7|391
1671813000000|2022-12-23 16:30:00|2382.9|2379.9|2382.7|2379.7|2384.3|2381.7|2381.2|2378.2|577
1671813300000|2022-12-23 16:35:00|2383.2|2380.2|2385.7|2382.7|2385.8|2383.3|2382.9|2379.9|505
1671813600000|2022-12-23 16:40:00|2385.6|2382.6|2383.3|2381.3|2387|2384.4|2382.6|2380|490
1671813900000|2022-12-23 16:45:00|2383.2|2381.2|2383.5|2380.5|2384|2381.8|2381.6|2378.9|425
1671814200000|2022-12-23 16:50:00|2383.2|2380.2|2380.8|2377.8|2383.8|2381.3|2380|2377.4|383
1671814500000|2022-12-23 16:55:00|2380.9|2377.9|2378.7|2376.7|2382.1|2379.5|2378.7|2376|405
1671814800000|2022-12-23 17:00:00|2378.6|2376.6|2379.7|2377.7|2380.1|2377.9|2377.8|2375.5|389
1671815100000|2022-12-23 17:05:00|2379.6|2377.6|2380.1|2378.1|2380.6|2378.3|2378.2|2375.9|300
1671815400000|2022-12-23 17:10:00|2380.2|2378.2|2381.2|2378.2|2382.1|2379.2|2378.7|2376.2|324
1671815700000|2022-12-23 17:15:00|2381.7|2378.7|2382.9|2379.9|2383.2|2380.7|2379.6|2376.6|330
1671816000000|2022-12-23 17:20:00|2382.8|2379.8|2385|2382|2385|2382.6|2382.2|2379.5|410
1671816300000|2022-12-23 17:25:00|2384.9|2381.9|2382.3|2379.3|2385.5|2382.5|2382.1|2379.1|383
1671816600000|2022-12-23 17:30:00|2382.4|2379.4|2383.2|2380.2|2383.8|2380.8|2381.6|2378.6|290
1671816900000|2022-12-23 17:35:00|2383.4|2380.4|2383|2380|2384.7|2381.7|2382.2|2379.2|342
1671817200000|2022-12-23 17:40:00|2382.8|2379.8|2379.8|2376.8|2383.2|2380.2|2378.9|2376.3|325
1671817500000|2022-12-23 17:45:00|2379.9|2376.9|2379.8|2376.8|2381.2|2378.2|2379.2|2376.2|276
1671817800000|2022-12-23 17:50:00|2379.7|2376.7|2378.9|2375.9|2379.9|2376.9|2378.4|2375.4|271
1671818100000|2022-12-23 17:55:00|2379|2376|2377.1|2374.1|2379.5|2376.5|2376.8|2373.8|241
1671818400000|2022-12-23 18:00:00|2377.3|2374.3|2373.8|2370.8|2377.3|2374.3|2372.8|2369.8|436
1671818700000|2022-12-23 18:05:00|2374|2371|2376.4|2373.4|2376.7|2373.7|2373.2|2370.2|267
1671819000000|2022-12-23 18:10:00|2376.3|2373.3|2374.1|2371.1|2376.7|2373.7|2373.2|2370.2|311
1671819300000|2022-12-23 18:15:00|2374.2|2371.2|2377|2374|2377.4|2374.7|2374|2371|331
1671819600000|2022-12-23 18:20:00|2377.1|2374.1|2372.9|2369.9|2377.7|2374.7|2372.8|2369.8|310
1671819900000|2022-12-23 18:25:00|2372.8|2369.8|2373|2370|2373.5|2370.5|2371|2368|316
1671820200000|2022-12-23 18:30:00|2373.2|2370.2|2373.4|2370.4|2374.1|2371.1|2372.4|2369.6|234
1671820500000|2022-12-23 18:35:00|2373.3|2370.3|2372.4|2369.4|2373.7|2370.7|2370.9|2367.9|263
1671820800000|2022-12-23 18:40:00|2372.3|2369.3|2369.2|2366.2|2372.5|2369.5|2368.7|2365.7|230
1671821100000|2022-12-23 18:45:00|2369.3|2366.3|2370.4|2367.4|2371.2|2368.2|2366.5|2363.5|382
1671821400000|2022-12-23 18:50:00|2370.3|2367.3|2370.3|2367.3|2371.6|2368.6|2369.6|2366.6|218
1671821700000|2022-12-23 18:55:00|2370.2|2367.2|2369|2366|2370.5|2367.5|2368.7|2365.7|241
1671822000000|2022-12-23 19:00:00|2368.8|2365.8|2369.3|2366.3|2369.9|2366.9|2367.8|2364.8|300
1671822300000|2022-12-23 19:05:00|2369.4|2366.4|2369.9|2366.9|2370.5|2367.5|2368.6|2365.6|247
1671822600000|2022-12-23 19:10:00|2370|2367|2372.6|2369.6|2373|2370|2369.8|2366.8|211
1671822900000|2022-12-23 19:15:00|2372.7|2369.7|2372.4|2369.4|2372.9|2369.9|2371.7|2368.7|220
1671823200000|2022-12-23 19:20:00|2372.5|2369.5|2371.9|2368.9|2372.7|2369.7|2370.8|2367.8|200
1671823500000|2022-12-23 19:25:00|2371.8|2368.8|2372.4|2369.4|2372.9|2369.9|2371.5|2368.5|155
1671823800000|2022-12-23 19:30:00|2372.5|2369.5|2372.4|2369.4|2372.9|2369.9|2372.1|2369.1|142
1671824100000|2022-12-23 19:35:00|2372.3|2369.3|2371.7|2368.7|2372.9|2369.9|2371.3|2368.3|130
1671824400000|2022-12-23 19:40:00|2371.5|2368.5|2371.1|2368.1|2371.8|2368.8|2370.3|2367.3|122
1671824700000|2022-12-23 19:45:00|2371|2368|2371.3|2368.3|2371.9|2369.1|2370.6|2367.6|107
1671825000000|2022-12-23 19:50:00|2371.2|2368.2|2372|2369|2372.1|2369.1|2370.8|2367.8|146
1671825300000|2022-12-23 19:55:00|2372.1|2369.1|2372.7|2369.7|2372.8|2370.3|2372|2369|107
1671825600000|2022-12-23 20:00:00|2372.8|2369.8|2372.3|2369.3|2373.6|2370.6|2371.4|2368.4|237
1671825900000|2022-12-23 20:05:00|2372.6|2369.6|2372.9|2369.9|2373.2|2370.2|2371.8|2368.8|143
1671826200000|2022-12-23 20:10:00|2373|2370|2373|2370|2373.9|2370.9|2372.6|2369.6|123
1671826500000|2022-12-23 20:15:00|2373.1|2370.1|2372.9|2369.9|2373.4|2370.4|2372.8|2369.8|94
1671826800000|2022-12-23 20:20:00|2373|2370|2372.9|2369.9|2373.1|2370.1|2372.6|2369.6|81
1671827100000|2022-12-23 20:25:00|2373|2370|2372.1|2369.1|2373|2370.5|2372|2369|98
1671827400000|2022-12-23 20:30:00|2372|2369|2372.1|2369.1|2372.6|2370.1|2371.9|2368.9|117
1671827700000|2022-12-23 20:35:00|2372.2|2369.2|2370.9|2367.9|2372.2|2369.2|2370.2|2367.5|92
1671828000000|2022-12-23 20:40:00|2370.5|2368.5|2373|2370|2373.1|2370.1|2370.3|2367.9|149
1671828300000|2022-12-23 20:45:00|2373.1|2370.1|2374|2371|2374.1|2371.5|2372.7|2369.7|164
1671828600000|2022-12-23 20:50:00|2373.9|2370.9|2375.4|2372.4|2375.8|2372.8|2373|2370|139
1671828900000|2022-12-23 20:55:00|2374.9|2371.9|2375|2372|2375.5|2372.5|2374.1|2371.1|330
1671829200000|2022-12-23 21:00:00|2375.1|2372.1|2376.7|2373.7|2376.7|2373.9|2374.2|2371.2|251
1671829500000|2022-12-23 21:05:00|2376.5|2373.5|2376.1|2373.1|2376.6|2373.6|2375.7|2372.7|120
1671829800000|2022-12-23 21:10:00|2376|2373|2377|2374|2377.3|2374.3|2375.9|2372.9|233
1671830100000|2022-12-23 21:15:00|2377.1|2374.1|2376.2|2373.2|2377.3|2374.3|2375.7|2372.7|141
1671830400000|2022-12-23 21:20:00|2376|2373|2375.8|2372.8|2376.4|2373.4|2375.3|2372.3|129
1671830700000|2022-12-23 21:25:00|2375.7|2372.7|2376.2|2373.2|2376.5|2373.5|2375.2|2372.2|161
1671831000000|2022-12-23 21:30:00|2376.1|2373.1|2375.2|2372.2|2376.4|2373.4|2374.9|2371.9|127
1671831300000|2022-12-23 21:35:00|2375.3|2372.3|2374.6|2371.6|2375.6|2372.6|2374.3|2371.3|75
1671831600000|2022-12-23 21:40:00|2374.8|2371.8|2374.3|2371.3|2374.8|2371.8|2374.1|2371.1|86
1671831900000|2022-12-23 21:45:00|2374.4|2371.4|2374.3|2371.3|2375.6|2372.6|2374.2|2371.2|109
1671832200000|2022-12-23 21:50:00|2374.7|2371.7|2375.6|2372.6|2376.1|2373.1|2373.9|2370.9|162
1671832500000|2022-12-23 21:55:00|2375.5|2372.5|2376.5|2373.5|2379.7|2374.3|2375.3|2370.5|152
1672095600000|2022-12-26 23:00:00|2393.6|2387.5|2391.3|2388.3|2397.6|2390.9|2391.1|2384.8|181
1672095900000|2022-12-26 23:05:00|2393.8|2384.8|2391.2|2382.2|2394.3|2388.1|2387.7|2378.7|208
1672096200000|2022-12-26 23:10:00|2391.3|2383.4|2387.7|2384.7|2392.7|2386.8|2386.9|2380.1|211
1672096500000|2022-12-26 23:15:00|2388|2385|2386.6|2383.6|2390.1|2385.3|2385|2380.2|163
1672096800000|2022-12-26 23:20:00|2388.3|2382.7|2387.8|2384.8|2391.2|2386.3|2385.2|2379.7|139
1672097100000|2022-12-26 23:25:00|2388.8|2385.8|2389.8|2386.8|2392.2|2387.7|2387.6|2381.9|157
1672097400000|2022-12-26 23:30:00|2389.9|2386.9|2396.3|2393.3|2397.1|2394.1|2389.6|2386.6|244
1672097700000|2022-12-26 23:35:00|2396.6|2393.6|2396.2|2393.2|2398.9|2395.1|2395.4|2392.2|211
1672098000000|2022-12-26 23:40:00|2396|2393|2392.6|2389.6|2397.3|2393.2|2392|2389|136
1672098300000|2022-12-26 23:45:00|2391.9|2388.9|2389.4|2386.4|2392.3|2389.3|2387.7|2384.7|165
1672098600000|2022-12-26 23:50:00|2389.1|2386.1|2387.3|2384.3|2389.3|2386.3|2386.9|2383.9|123
1672098900000|2022-12-26 23:55:00|2387.4|2384.4|2386.6|2383.6|2387.4|2384.4|2386.2|2383.2|71
1672099200000|2022-12-27 00:00:00|2386.7|2383.7|2385.4|2382.4|2386.8|2383.8|2384|2381|281
1672099500000|2022-12-27 00:05:00|2385.6|2382.6|2387.2|2384.2|2387.5|2384.5|2384.9|2381.9|82
1672099800000|2022-12-27 00:10:00|2387.1|2384.1|2390.4|2387.4|2391.1|2388.1|2387.1|2384.1|147
1672100100000|2022-12-27 00:15:00|2390.1|2387.1|2390.6|2387.6|2391.9|2388.9|2389.9|2387|193
1672100400000|2022-12-27 00:20:00|2390.5|2387.5|2390.4|2387.4|2391.5|2388.5|2389.7|2386.7|104
1672100700000|2022-12-27 00:25:00|2390.5|2387.5|2388.9|2385.9|2391|2388|2388.5|2385.9|88
1672101000000|2022-12-27 00:30:00|2388.5|2385.5|2388.8|2385.8|2388.9|2386.1|2388|2385.4|77
1672101300000|2022-12-27 00:35:00|2388.9|2385.9|2387.8|2384.8|2389.6|2386.6|2387.4|2384.4|92
1672101600000|2022-12-27 00:40:00|2387.7|2384.7|2385.5|2382.5|2387.7|2384.7|2384.2|2381.2|94
1672101900000|2022-12-27 00:45:00|2385.7|2382.7|2384|2381|2385.7|2382.7|2383.4|2381|112
1672102200000|2022-12-27 00:50:00|2383.5|2380.5|2382.3|2379.3|2383.6|2380.6|2381.4|2378.8|136
1672102500000|2022-12-27 00:55:00|2382.4|2379.4|2383.9|2380.9|2384|2381|2382|2379|131
1672102800000|2022-12-27 01:00:00|2383.4|2380.4|2391.9|2388.9|2393.7|2390.7|2383.1|2380.1|552
1672103100000|2022-12-27 01:05:00|2392|2389|2390.2|2387.2|2392.9|2389.9|2390|2387|268
1672103400000|2022-12-27 01:10:00|2390.4|2387.4|2388|2385|2390.4|2387.4|2387.6|2384.6|299
1672103700000|2022-12-27 01:15:00|2388.1|2385.1|2386|2383|2388.4|2385.4|2385.6|2382.6|252
1672104000000|2022-12-27 01:20:00|2385.9|2382.9|2385.1|2382.1|2387.3|2384.3|2383|2380|265
1672104300000|2022-12-27 01:25:00|2385.2|2382.2|2384.7|2381.7|2385.6|2382.6|2382.9|2379.9|214
1672104600000|2022-12-27 01:30:00|2384.8|2381.8|2383.8|2380.8|2385.2|2382.2|2382.2|2379.2|286
1672104900000|2022-12-27 01:35:00|2383.9|2380.9|2383.7|2380.7|2384.4|2381.4|2382.5|2379.5|159
1672105200000|2022-12-27 01:40:00|2383.4|2380.4|2383.9|2380.9|2384.3|2381.3|2380.5|2377.5|328
1672105500000|2022-12-27 01:45:00|2384|2381|2388|2385|2388|2385|2383.7|2380.7|241
1672105800000|2022-12-27 01:50:00|2388.1|2385.1|2390.1|2387.1|2390.4|2387.4|2387.2|2384.2|229
1672106100000|2022-12-27 01:55:00|2390|2387|2390.5|2387.5|2391.6|2388.6|2389.5|2386.5|289
1672106400000|2022-12-27 02:00:00|2390.4|2387.4|2393.7|2390.7|2394.8|2391.8|2389.5|2386.5|348
1672106700000|2022-12-27 02:05:00|2393.8|2390.8|2391.1|2388.1|2394.1|2391.1|2391.1|2388.1|267
1672107000000|2022-12-27 02:10:00|2391.2|2388.2|2391.5|2388.5|2392.1|2389.1|2388.7|2385.7|295
1672107300000|2022-12-27 02:15:00|2391.4|2388.4|2393.1|2390.1|2393.6|2390.6|2391.4|2388.4|212
1672107600000|2022-12-27 02:20:00|2393.2|2390.2|2395.1|2392.1|2395.9|2392.9|2392.9|2389.9|197
1672107900000|2022-12-27 02:25:00|2395|2392|2395.9|2392.9|2396.1|2393.1|2394.5|2391.5|194
1672108200000|2022-12-27 02:30:00|2395.8|2392.8|2395.6|2392.6|2396|2393|2394|2391|334
1672108500000|2022-12-27 02:35:00|2395.7|2392.7|2395.9|2392.9|2396.4|2393.4|2394.8|2391.8|263
1672108800000|2022-12-27 02:40:00|2395.7|2392.7|2398.4|2395.4|2398.4|2395.4|2395.7|2392.7|207
1672109100000|2022-12-27 02:45:00|2398.5|2395.5|2397.4|2394.4|2399|2396|2396.8|2393.8|214
1672109400000|2022-12-27 02:50:00|2397.5|2394.5|2397.7|2394.7|2398.3|2395.3|2397|2394.2|167
1672109700000|2022-12-27 02:55:00|2397.6|2394.6|2398.7|2395.7|2398.8|2395.8|2397.1|2394.4|187
1672110000000|2022-12-27 03:00:00|2398.8|2395.8|2399.8|2396.8|2400.4|2397.4|2397.6|2394.9|159
1672110300000|2022-12-27 03:05:00|2399.7|2396.7|2397.9|2395.9|2399.8|2397.4|2397.6|2395.3|165
1672110600000|2022-12-27 03:10:00|2397.8|2395.8|2392.7|2389.7|2399.1|2396.1|2392.7|2389.7|222
1672110900000|2022-12-27 03:15:00|2392.9|2389.9|2392.1|2389.1|2393.5|2390.5|2391.3|2388.3|188
1672111200000|2022-12-27 03:20:00|2392|2389|2393.1|2390.1|2394|2391|2391.7|2388.7|180
1672111500000|2022-12-27 03:25:00|2393|2390|2392.1|2389.1|2393.5|2390.5|2391.6|2389|156
1672111800000|2022-12-27 03:30:00|2391.8|2388.8|2390.7|2387.7|2391.8|2388.8|2390.1|2387.1|134
1672112100000|2022-12-27 03:35:00|2390.6|2387.6|2390.8|2387.8|2391.4|2388.4|2390.1|2387.1|172
1672112400000|2022-12-27 03:40:00|2391|2388|2391.2|2388.2|2391.6|2388.6|2390.5|2387.5|142
1672112700000|2022-12-27 03:45:00|2391.1|2388.1|2388.3|2385.3|2391.2|2388.2|2387.9|2384.9|135
1672113000000|2022-12-27 03:50:00|2388.2|2385.2|2387.9|2384.9|2389.4|2386.4|2387.7|2384.7|163
1672113300000|2022-12-27 03:55:00|2387.7|2384.7|2387.6|2384.6|2388.6|2385.6|2387.3|2384.3|166
1672113600000|2022-12-27 04:00:00|2387.4|2384.4|2387.9|2384.9|2388.4|2385.4|2387.3|2384.3|165
1672113900000|2022-12-27 04:05:00|2387.8|2384.8|2388.1|2385.1|2388.4|2385.4|2387.5|2384.5|123
1672114200000|2022-12-27 04:10:00|2388.2|2385.2|2388.1|2385.1|2388.6|2385.6|2387.6|2384.6|128
1672114500000|2022-12-27 04:15:00|2388|2385|2388.4|2385.4|2388.9|2385.9|2387.3|2384.3|137
1672114800000|2022-12-27 04:20:00|2388.3|2385.3|2388.5|2385.5|2388.7|2385.7|2388|2385|117
1672115100000|2022-12-27 04:25:00|2388.3|2385.3|2389.2|2386.2|2389.8|2386.8|2387.5|2384.5|108
1672115400000|2022-12-27 04:30:00|2388.6|2386.6|2389.2|2386.2|2389.5|2386.6|2388.5|2385.5|123
1672115700000|2022-12-27 04:35:00|2389.3|2386.3|2389.5|2386.5|2389.6|2386.6|2389|2386|101
1672116000000|2022-12-27 04:40:00|2389.4|2386.4|2389.1|2386.1|2389.4|2386.6|2388.6|2385.6|79
1672116300000|2022-12-27 04:45:00|2389.2|2386.2|2389.1|2386.1|2389.8|2386.8|2388.9|2385.9|83
1672116600000|2022-12-27 04:50:00|2389.3|2386.3|2389.8|2387.8|2390.9|2387.9|2389.1|2386.1|139
1672116900000|2022-12-27 04:55:00|2389.9|2387.9|2390|2387|2390.6|2388|2389.7|2386.7|96
1672117200000|2022-12-27 05:00:00|2389.9|2386.9|2390.6|2387.6|2390.7|2388.2|2387.9|2385.5|133
1672117500000|2022-12-27 05:05:00|2390.2|2388.2|2390.8|2387.8|2391.7|2388.8|2390.1|2387.5|109
1672117800000|2022-12-27 05:10:00|2390.7|2387.7|2391.7|2388.7|2392.1|2389.1|2390.5|2387.7|107
1672118100000|2022-12-27 05:15:00|2391.8|2388.8|2395.1|2392.1|2395.9|2393.4|2391.8|2388.8|152
1672118400000|2022-12-27 05:20:00|2395|2392|2394.7|2391.7|2395.4|2392.4|2393.6|2391.2|119
1672118700000|2022-12-27 05:25:00|2394.6|2391.6|2392.1|2389.1|2394.8|2391.8|2391.6|2388.6|125
1672119000000|2022-12-27 05:30:00|2392.2|2389.2|2390.5|2387.5|2392.3|2389.3|2389.8|2386.8|322
1672119300000|2022-12-27 05:35:00|2390.6|2387.6|2389.8|2386.8|2391.6|2388.6|2389.3|2386.3|148
1672119600000|2022-12-27 05:40:00|2389.9|2386.9|2392.4|2389.4|2392.6|2389.6|2389.8|2386.8|188
1672119900000|2022-12-27 05:45:00|2392.7|2389.7|2403.7|2400.7|2404.2|2401.2|2392.5|2389.5|469
1672120200000|2022-12-27 05:50:00|2403.6|2400.6|2401|2398|2404.2|2401.2|2399.5|2396.5|397
1672120500000|2022-12-27 05:55:00|2400.9|2397.9|2409.1|2406.1|2410.9|2407.9|2400.9|2397.9|679
1672120800000|2022-12-27 06:00:00|2409|2406|2408.7|2405.7|2412.1|2409.1|2407.5|2404.5|376
1672121100000|2022-12-27 06:05:00|2408.5|2405.5|2412|2409|2415|2412|2408.5|2405.5|457
1672121400000|2022-12-27 06:10:00|2411.8|2408.8|2410|2407|2412.2|2409.2|2408.9|2405.9|283
1672121700000|2022-12-27 06:15:00|2410.1|2407.1|2409.4|2406.4|2411.9|2408.9|2409.3|2406.3|284
1672122000000|2022-12-27 06:20:00|2409.3|2406.3|2408.5|2405.5|2409.9|2406.9|2406.9|2403.9|275
1672122300000|2022-12-27 06:25:00|2408.4|2405.4|2408.1|2405.1|2409.6|2406.7|2407|2404|257
1672122600000|2022-12-27 06:30:00|2408|2405|2407.5|2404.5|2410.5|2407.5|2407.1|2404.1|243
1672122900000|2022-12-27 06:35:00|2407.7|2404.7|2407.7|2404.7|2408.3|2405.4|2406.3|2403.3|241
1672123200000|2022-12-27 06:40:00|2407.5|2404.5|2407.2|2404.2|2408.2|2405.2|2406.3|2403.3|244
1672123500000|2022-12-27 06:45:00|2407.1|2404.1|2412.1|2409.1|2412.1|2409.1|2406.7|2403.7|275
1672123800000|2022-12-27 06:50:00|2412|2409|2413.9|2410.9|2414.1|2411.1|2411.3|2408.3|198
1672124100000|2022-12-27 06:55:00|2413.8|2410.8|2413.8|2410.8|2415.3|2412.3|2412.5|2409.5|285
1672124400000|2022-12-27 07:00:00|2413.9|2410.9|2421|2418|2424.3|2421.3|2413.4|2410.4|367
1672124700000|2022-12-27 07:05:00|2420.8|2417.8|2421.4|2418.4|2422.1|2419.1|2419.9|2416.9|290
1672125000000|2022-12-27 07:10:00|2421.6|2418.6|2416.5|2413.5|2421.7|2418.7|2416.1|2413.1|203
1672125300000|2022-12-27 07:15:00|2416.4|2413.4|2419.6|2416.6|2419.7|2416.7|2414.2|2411.2|257
1672125600000|2022-12-27 07:20:00|2419.7|2416.7|2419|2416|2421|2418|2418.5|2415.6|214
1672125900000|2022-12-27 07:25:00|2418.9|2415.9|2418.4|2415.4|2420.9|2417.9|2418.3|2415.3|197
1672126200000|2022-12-27 07:30:00|2418.6|2415.6|2421.2|2418.2|2424.3|2421.3|2418.6|2415.6|204
1672126500000|2022-12-27 07:35:00|2421.1|2418.1|2420.3|2417.3|2422.6|2419.6|2419.7|2416.7|194
1672126800000|2022-12-27 07:40:00|2420.5|2417.5|2417.9|2414.9|2420.7|2417.7|2416.5|2414.2|277
1672127100000|2022-12-27 07:45:00|2418.1|2415.1|2416|2413|2418.7|2415.8|2415.5|2412.5|266
1672127400000|2022-12-27 07:50:00|2415.9|2412.9|2416|2413|2416.5|2413.5|2411.4|2408.4|283
1672127700000|2022-12-27 07:55:00|2416.1|2413.1|2413.5|2410.5|2417|2414.3|2412.9|2410|322
1672128000000|2022-12-27 08:00:00|2413.6|2410.6|2415.8|2412.8|2417|2414.2|2413.4|2410.4|324
1672128300000|2022-12-27 08:05:00|2415.7|2412.7|2418.7|2415.7|2419.3|2416.3|2415.2|2412.2|268
1672128600000|2022-12-27 08:10:00|2418.6|2415.6|2419.2|2416.2|2421.2|2418.2|2417.8|2415.3|270
1672128900000|2022-12-27 08:15:00|2419.3|2416.3|2417.5|2414.5|2419.3|2416.3|2416.1|2413.1|177
1672129200000|2022-12-27 08:20:00|2417.6|2414.6|2419.6|2416.6|2421.9|2418.9|2417.3|2414.3|307
1672129500000|2022-12-27 08:25:00|2419.7|2416.7|2420.2|2417.2|2421.6|2419|2419.2|2416.2|227
1672129800000|2022-12-27 08:30:00|2420.3|2417.3|2418.8|2415.8|2420.9|2417.9|2418.5|2415.5|215
1672130100000|2022-12-27 08:35:00|2418.5|2415.5|2416.3|2413.3|2419|2416|2415.6|2412.8|242
1672130400000|2022-12-27 08:40:00|2416|2413|2417.3|2414.3|2419.9|2416.9|2416|2413|262
1672130700000|2022-12-27 08:45:00|2417.4|2414.4|2419.3|2416.3|2419.7|2416.7|2416.3|2413.3|192
1672131000000|2022-12-27 08:50:00|2419|2416|2419.2|2416.2|2420.1|2417.1|2418.6|2415.6|226
1672131300000|2022-12-27 08:55:00|2419.3|2416.3|2418.6|2415.6|2419.9|2417|2417.5|2414.5|244
1672131600000|2022-12-27 09:00:00|2418.7|2415.7|2418.2|2415.2|2420.2|2417.2|2417.7|2414.7|201
1672131900000|2022-12-27 09:05:00|2418.3|2415.3|2418.9|2415.9|2419.9|2416.9|2414.4|2411.4|230
1672132200000|2022-12-27 09:10:00|2418.6|2415.6|2419.6|2416.6|2420.9|2417.9|2417.5|2414.5|242
1672132500000|2022-12-27 09:15:00|2419.3|2416.3|2419.6|2416.6|2420.2|2417.2|2418.8|2416.1|167
1672132800000|2022-12-27 09:20:00|2419.8|2416.8|2422.5|2419.5|2422.6|2419.6|2419.2|2416.5|209
1672133100000|2022-12-27 09:25:00|2422.7|2419.7|2426.1|2423.1|2426.2|2423.2|2422.6|2419.6|244
1672133400000|2022-12-27 09:30:00|2426.2|2423.2|2426.1|2423.1|2427.2|2424.5|2426|2423|208
1672133700000|2022-12-27 09:35:00|2426|2423|2425.6|2422.6|2426.7|2423.7|2424.9|2421.9|132
1672134000000|2022-12-27 09:40:00|2425.7|2422.7|2425.2|2422.2|2426.7|2423.7|2424.8|2421.8|165
1672134300000|2022-12-27 09:45:00|2425.1|2422.1|2423.9|2420.9|2425.6|2422.6|2423.7|2420.7|197
1672134600000|2022-12-27 09:50:00|2424|2421|2423.9|2420.9|2425.1|2422.1|2423.7|2420.7|170
1672134900000|2022-12-27 09:55:00|2423.8|2420.8|2422.4|2419.4|2425.1|2422.1|2422.4|2419.4|161
1672135200000|2022-12-27 10:00:00|2422.3|2419.3|2407.5|2404.5|2422.7|2420.7|2405.1|2402.1|450
1672135500000|2022-12-27 10:05:00|2407.8|2404.8|2413|2410|2413.2|2410.2|2407.3|2404.3|268
1672135800000|2022-12-27 10:10:00|2412.8|2409.8|2415.4|2412.4|2415.8|2412.8|2411.7|2408.9|261
1672136100000|2022-12-27 10:15:00|2415.2|2412.2|2413.6|2410.6|2416.7|2413.8|2411.9|2409.5|224
1672136400000|2022-12-27 10:20:00|2413.5|2410.5|2412.5|2409.5|2415.1|2412.1|2411.9|2409.2|234
1672136700000|2022-12-27 10:25:00|2413.2|2410.2|2413.8|2410.8|2414.8|2411.8|2412.5|2409.6|255
1672137000000|2022-12-27 10:30:00|2414|2411|2413.3|2410.3|2414.9|2412|2413.1|2410.3|211
1672137300000|2022-12-27 10:35:00|2413.5|2410.5|2415|2412|2415.2|2412.4|2412.5|2409.8|213
1672137600000|2022-12-27 10:40:00|2414.9|2411.9|2415.6|2412.6|2416.4|2413.5|2414.1|2411.3|175
1672137900000|2022-12-27 10:45:00|2415.5|2412.5|2415.5|2412.5|2415.9|2412.9|2414.1|2411.1|165
1672138200000|2022-12-27 10:50:00|2415.6|2412.6|2416.5|2413.5|2417|2414|2415.1|2412.1|113
1672138500000|2022-12-27 10:55:00|2416.2|2413.2|2417.3|2414.3|2417.3|2414.3|2416|2413|128
1672138800000|2022-12-27 11:00:00|2417.4|2414.4|2420.1|2417.1|2421.4|2418.4|2417.2|2414.2|207
1672139100000|2022-12-27 11:05:00|2420|2417|2420.4|2417.4|2421.4|2418.4|2420|2417|181
1672139400000|2022-12-27 11:10:00|2420.3|2417.3|2419.9|2416.9|2421.7|2418.7|2419.1|2416.4|213
1672139700000|2022-12-27 11:15:00|2420|2417|2420.4|2417.4|2420.8|2417.8|2419.5|2416.5|144
1672140000000|2022-12-27 11:20:00|2420.3|2417.3|2420.7|2417.7|2420.9|2417.9|2419.6|2416.6|127
1672140300000|2022-12-27 11:25:00|2421|2418|2418.3|2415.3|2421|2418.2|2417.9|2414.9|107
1672140600000|2022-12-27 11:30:00|2418.2|2415.2|2418.8|2415.8|2419.5|2416.5|2417.6|2415|118
1672140900000|2022-12-27 11:35:00|2418.9|2415.9|2410.3|2407.3|2419|2416|2408.8|2405.8|371
1672141200000|2022-12-27 11:40:00|2410.1|2407.1|2412.9|2409.9|2413.1|2410.1|2409.8|2406.8|305
1672141500000|2022-12-27 11:45:00|2412.8|2409.8|2411.5|2408.5|2412.8|2409.8|2410.7|2407.7|217
1672141800000|2022-12-27 11:50:00|2411.4|2408.4|2412.4|2409.4|2412.5|2409.5|2409.7|2406.7|272
1672142100000|2022-12-27 11:55:00|2412.2|2409.2|2413.9|2410.9|2416.7|2413.7|2411.6|2408.6|360
1672142400000|2022-12-27 12:00:00|2413.8|2410.8|2418.5|2415.5|2420.7|2418.3|2413|2410|375
1672142700000|2022-12-27 12:05:00|2418.6|2415.6|2415.9|2412.9|2418.6|2415.7|2415.1|2412.2|332
1672143000000|2022-12-27 12:10:00|2415.5|2412.5|2416.2|2413.2|2417.1|2414.1|2415.2|2412.2|284
1672143300000|2022-12-27 12:15:00|2416.1|2413.1|2415.5|2412.5|2416.6|2413.6|2414.4|2411.4|236
1672143600000|2022-12-27 12:20:00|2415.4|2412.4|2416.9|2413.9|2417|2414.2|2415.3|2412.3|219
1672143900000|2022-12-27 12:25:00|2416.8|2413.8|2414|2411|2417.7|2414.9|2413.8|2410.8|246
1672144200000|2022-12-27 12:30:00|2414.1|2411.1|2413.9|2410.9|2415.8|2412.8|2411.9|2408.9|294
1672144500000|2022-12-27 12:35:00|2413.8|2410.8|2413|2410|2415.3|2412.4|2412.1|2409.1|288
1672144800000|2022-12-27 12:40:00|2413.1|2410.1|2409.9|2406.9|2413.4|2410.4|2407.6|2404.8|260
1672145100000|2022-12-27 12:45:00|2409.8|2406.8|2412.3|2409.3|2413.4|2410.4|2407.9|2405.2|272
1672145400000|2022-12-27 12:50:00|2412|2409|2408.7|2405.7|2412.5|2409.5|2407.9|2404.9|299
1672145700000|2022-12-27 12:55:00|2408.8|2405.8|2410.2|2407.2|2411.1|2408.1|2407.1|2404.1|463
1672146000000|2022-12-27 13:00:00|2410.4|2407.4|2410.6|2407.6|2411.8|2409.3|2405.1|2402.1|755
1672146300000|2022-12-27 13:05:00|2410.5|2407.5|2412.1|2410.1|2414.6|2411.6|2409.7|2406.7|538
1672146600000|2022-12-27 13:10:00|2412.3|2409.3|2410.1|2407.1|2412.6|2410.2|2408.8|2406|502
1672146900000|2022-12-27 13:15:00|2409.9|2406.9|2411|2409|2413.8|2411|2407.9|2405|562
1672147200000|2022-12-27 13:20:00|2411.4|2409.4|2412.6|2410.6|2414.2|2412|2410.5|2408|668
1672147500000|2022-12-27 13:25:00|2412.4|2410.4|2408.5|2405.5|2413.2|2410.7|2403.7|2401.2|711
1672147800000|2022-12-27 13:30:00|2408.4|2405.4|2404.1|2401.1|2408.6|2405.6|2400.7|2398.2|683
1672148100000|2022-12-27 13:35:00|2404|2401|2403.5|2400.5|2405.3|2402.3|2401.6|2398.6|613
1672148400000|2022-12-27 13:40:00|2403.4|2400.4|2398.6|2395.6|2403.7|2400.9|2397.1|2394.1|629
1672148700000|2022-12-27 13:45:00|2398.5|2395.5|2397.8|2395.8|2400.8|2398.4|2396.7|2394.1|613
1672149000000|2022-12-27 13:50:00|2397.7|2395.7|2398.7|2396.7|2401.4|2398.9|2397.2|2394.2|570
1672149300000|2022-12-27 13:55:00|2398.8|2396.8|2393|2390|2399|2396.8|2391.6|2389.1|559
1672149600000|2022-12-27 14:00:00|2392.5|2390.5|2399.8|2396.8|2400.4|2398|2389|2386.2|669
1672149900000|2022-12-27 14:05:00|2399.9|2396.9|2392.4|2389.4|2400.1|2397.1|2392.1|2389.2|610
1672150200000|2022-12-27 14:10:00|2391.9|2389.9|2386.2|2383.2|2391.9|2389.9|2382.5|2379.9|707
1672150500000|2022-12-27 14:15:00|2386.1|2383.1|2386.3|2383.3|2388.7|2385.7|2383.2|2380.2|646
1672150800000|2022-12-27 14:20:00|2386.6|2383.6|2388.6|2385.6|2391.9|2389.4|2385.6|2382.6|471
1672151100000|2022-12-27 14:25:00|2388.8|2385.8|2386.3|2384.3|2389.1|2386.5|2385.3|2382.7|419
1672151400000|2022-12-27 14:30:00|2386.5|2383.5|2390.7|2387.7|2391.5|2388.9|2383.6|2380.6|831
1672151700000|2022-12-27 14:35:00|2391.2|2388.2|2396.6|2394.6|2398|2395.7|2388.5|2385.9|730
1672152000000|2022-12-27 14:40:00|2396.7|2394.7|2400.5|2397.5|2403.2|2400.3|2396.2|2393.8|846
1672152300000|2022-12-27 14:45:00|2400.6|2397.6|2406.4|2403.4|2408.4|2406.2|2400.2|2397.2|774
1672152600000|2022-12-27 14:50:00|2406.5|2403.5|2408.4|2405.4|2408.7|2406|2402.9|2400.5|680
1672152900000|2022-12-27 14:55:00|2408.7|2405.7|2401.6|2398.6|2408.8|2406.4|2401.2|2398.2|550
1672153200000|2022-12-27 15:00:00|2401.5|2398.5|2407.9|2404.9|2408|2405|2395.9|2393.5|682
1672153500000|2022-12-27 15:05:00|2407.8|2404.8|2413.6|2410.6|2414.1|2411.1|2406.8|2404|769
1672153800000|2022-12-27 15:10:00|2413.5|2410.5|2412.1|2409.1|2413.9|2411.1|2409.5|2406.5|786
1672154100000|2022-12-27 15:15:00|2412.2|2409.2|2411.7|2408.7|2413.3|2410.4|2408.5|2405.5|610
1672154400000|2022-12-27 15:20:00|2412.1|2409.1|2417.8|2414.8|2419.3|2416.3|2411.9|2408.9|644
1672154700000|2022-12-27 15:25:00|2417.9|2414.9|2415.5|2412.5|2418.3|2416.2|2412.9|2410.5|590
1672155000000|2022-12-27 15:30:00|2415.7|2412.7|2421.8|2418.8|2422.4|2419.8|2412|2409.4|667
1672155300000|2022-12-27 15:35:00|2422.4|2419.4|2426|2423|2429.8|2427.2|2421.9|2418.9|1216
1672155600000|2022-12-27 15:40:00|2426.4|2423.4|2416.9|2414.9|2428.1|2425.2|2416.1|2413.8|893
1672155900000|2022-12-27 15:45:00|2417.5|2414.5|2412.1|2410.1|2419.6|2417.1|2409.9|2407.2|933
1672156200000|2022-12-27 15:50:00|2412.4|2409.4|2414.5|2411.5|2415.1|2412.5|2406.8|2404|914
1672156500000|2022-12-27 15:55:00|2414.1|2411.1|2414.6|2411.6|2416.1|2413.4|2410.6|2407.8|801
1672156800000|2022-12-27 16:00:00|2414.7|2411.7|2415|2412|2417.4|2414.4|2412.2|2409.7|768
1672157100000|2022-12-27 16:05:00|2415.1|2412.1|2410.8|2407.8|2415.1|2412.1|2407|2404.3|627
1672157400000|2022-12-27 16:10:00|2410.9|2407.9|2410.5|2407.5|2412.8|2409.9|2409.1|2406.1|469
1672157700000|2022-12-27 16:15:00|2410.4|2407.4|2409.9|2406.9|2410.5|2407.6|2406.5|2403.8|414
1672158000000|2022-12-27 16:20:00|2409.3|2406.3|2409.3|2406.3|2410.5|2408|2407.3|2404.3|466
1672158300000|2022-12-27 16:25:00|2409.1|2406.1|2408.9|2405.9|2409.1|2406.1|2403.4|2400.6|571
1672158600000|2022-12-27 16:30:00|2408.8|2405.8|2406.7|2403.7|2409.8|2407.1|2406.2|2403.2|570
1672158900000|2022-12-27 16:35:00|2406.6|2403.6|2406.4|2403.4|2407|2404.5|2404.3|2401.7|512
1672159200000|2022-12-27 16:40:00|2406.6|2403.6|2407.5|2405.5|2408.3|2405.9|2405.9|2403.2|369
1672159500000|2022-12-27 16:45:00|2407.9|2404.9|2405|2403|2408.1|2405.6|2403.5|2400.6|374
1672159800000|2022-12-27 16:50:00|2405.7|2402.7|2406.7|2403.7|2407.5|2405|2405.3|2402.7|412
1672160100000|2022-12-27 16:55:00|2406.8|2403.8|2409.1|2406.1|2410.2|2407.8|2404.9|2402.9|486
1672160400000|2022-12-27 17:00:00|2409.2|2406.2|2412.2|2409.2|2412.5|2409.9|2407.9|2405.5|542
1672160700000|2022-12-27 17:05:00|2411.5|2408.5|2406.4|2404.4|2412.3|2409.4|2406.2|2403.5|461
1672161000000|2022-12-27 17:10:00|2406.2|2404.2|2409.1|2407.1|2409.6|2407.2|2406.2|2403.5|403
1672161300000|2022-12-27 17:15:00|2409.2|2407.2|2407.4|2405.4|2409.6|2407.3|2406.8|2404.3|329
1672161600000|2022-12-27 17:20:00|2407.5|2404.5|2407.1|2405.1|2409.4|2407|2405.9|2403.4|369
1672161900000|2022-12-27 17:25:00|2407.4|2405.4|2410.1|2407.1|2410.9|2408.3|2407.4|2405.1|331
1672162200000|2022-12-27 17:30:00|2410.2|2407.2|2403.7|2400.7|2410.6|2407.6|2402.7|2400.1|549
1672162500000|2022-12-27 17:35:00|2403.8|2400.8|2403.2|2401.2|2403.9|2401.6|2400.5|2398.1|456
1672162800000|2022-12-27 17:40:00|2403.1|2401.1|2401.8|2399.8|2404.5|2402|2401.6|2399.1|374
1672163100000|2022-12-27 17:45:00|2401.7|2399.7|2403.2|2400.2|2403.3|2401|2400.8|2398.3|384
1672163400000|2022-12-27 17:50:00|2403|2400|2402.2|2399.2|2403.7|2401.4|2401.6|2399.1|293
1672163700000|2022-12-27 17:55:00|2402.3|2399.3|2401.6|2398.6|2402.4|2399.8|2396.3|2393.3|676
1672164000000|2022-12-27 18:00:00|2401.5|2398.5|2405.1|2402.1|2405.2|2402.3|2399.2|2396.5|519
1672164300000|2022-12-27 18:05:00|2405.2|2402.2|2404.4|2401.4|2405.2|2402.4|2402.7|2399.7|464
1672164600000|2022-12-27 18:10:00|2404.3|2401.3|2404.2|2401.2|2405.7|2402.7|2402.6|2399.8|379
1672164900000|2022-12-27 18:15:00|2404.5|2401.5|2403.5|2400.5|2405.3|2402.3|2402.9|2399.9|330
1672165200000|2022-12-27 18:20:00|2403.4|2400.4|2404.4|2401.4|2405.5|2402.7|2401.3|2398.8|446
1672165500000|2022-12-27 18:25:00|2404.5|2401.5|2407|2404|2408.8|2405.8|2402.2|2399.4|512
1672165800000|2022-12-27 18:30:00|2407.3|2404.3|2409.5|2406.5|2409.6|2406.7|2404.9|2402.3|401
1672166100000|2022-12-27 18:35:00|2409.6|2406.6|2413.3|2411.3|2415.1|2412.2|2409.4|2406.4|416
1672166400000|2022-12-27 18:40:00|2413.6|2410.6|2414.7|2411.7|2414.9|2412.2|2412.6|2410.2|329
1672166700000|2022-12-27 18:45:00|2414.5|2411.5|2415.6|2412.6|2416.2|2413.2|2413.1|2410.2|244
1672167000000|2022-12-27 18:50:00|2415.7|2412.7|2412.6|2409.6|2415.7|2412.7|2411.6|2408.9|277
1672167300000|2022-12-27 18:55:00|2412.7|2409.7|2411.8|2408.8|2413.1|2410.7|2410.2|2407.7|317
1672167600000|2022-12-27 19:00:00|2411.7|2408.7|2413.2|2410.2|2413.2|2410.8|2410.6|2408.2|368
1672167900000|2022-12-27 19:05:00|2413.1|2410.1|2412.5|2409.5|2413.8|2411.4|2411.7|2409.3|295
1672168200000|2022-12-27 19:10:00|2412.6|2409.6|2411.4|2409.4|2413.9|2411.5|2410.9|2408.4|267
1672168500000|2022-12-27 19:15:00|2411.5|2409.5|2410.5|2407.5|2411.5|2409.5|2409|2406.5|289
1672168800000|2022-12-27 19:20:00|2410.4|2407.4|2408.9|2406.9|2410.6|2408.1|2408|2405.6|236
1672169100000|2022-12-27 19:25:00|2409|2406|2408.7|2405.7|2409.5|2407|2407.6|2405.1|259
1672169400000|2022-12-27 19:30:00|2408.8|2405.8|2408.9|2406.9|2410.2|2407.5|2407.8|2405.3|238
1672169700000|2022-12-27 19:35:00|2409|2407|2409.3|2406.3|2410.1|2407.6|2408.3|2405.8|269
1672170000000|2022-12-27 19:40:00|2409.4|2406.4|2408|2406|2409.8|2407.2|2407.9|2405.4|272
1672170300000|2022-12-27 19:45:00|2408.1|2406.1|2407|2405|2409.5|2407.1|2406.8|2404.2|328
1672170600000|2022-12-27 19:50:00|2407.3|2404.3|2408.3|2405.3|2408.8|2406.6|2406.4|2403.9|253
1672170900000|2022-12-27 19:55:00|2408.2|2405.2|2407.7|2404.7|2408.2|2405.7|2406.5|2404|254
1672171200000|2022-12-27 20:00:00|2407.6|2404.6|2408.5|2405.5|2409.1|2406.1|2406.6|2404.2|244
1672171500000|2022-12-27 20:05:00|2408.6|2405.6|2409.6|2406.6|2409.7|2407.1|2407.8|2405|278
1672171800000|2022-12-27 20:10:00|2409.5|2406.5|2409.1|2406.1|2409.6|2406.9|2407.8|2405.3|238
1672172100000|2022-12-27 20:15:00|2409.3|2406.3|2407.9|2404.9|2409.8|2407.4|2407.3|2404.8|239
1672172400000|2022-12-27 20:20:00|2407.8|2404.8|2408.1|2405.1|2408.3|2405.6|2406.1|2403.8|227
1672172700000|2022-12-27 20:25:00|2408|2405|2408|2405|2408.5|2405.8|2406.6|2404.5|177
1672173000000|2022-12-27 20:30:00|2407.9|2404.9|2408.8|2405.8|2408.8|2406.1|2407.1|2404.1|186
1672173300000|2022-12-27 20:35:00|2409|2406|2409.2|2407.2|2410|2407.7|2407.8|2405.4|173
1672173600000|2022-12-27 20:40:00|2409.3|2407.3|2407.8|2405.8|2409.3|2407.3|2407.3|2404.8|139
1672173900000|2022-12-27 20:45:00|2407.7|2405.7|2406.8|2404.8|2408.3|2406|2406.7|2404.7|139
1672174200000|2022-12-27 20:50:00|2406.7|2404.7|2405.9|2403.9|2407.3|2404.9|2405.3|2402.8|228
1672174500000|2022-12-27 20:55:00|2406|2404|2405.4|2402.4|2408|2405|2405.2|2402.4|167
1672174800000|2022-12-27 21:00:00|2405.6|2402.6|2406.5|2403.5|2407.5|2404.5|2405.5|2402.5|149
1672175100000|2022-12-27 21:05:00|2406.6|2403.6|2407|2404|2407.2|2404.5|2405.8|2403.2|61
1672175400000|2022-12-27 21:10:00|2406.9|2403.9|2407.4|2404.4|2407.6|2405|2406.3|2403.7|71
1672175700000|2022-12-27 21:15:00|2407.3|2404.3|2407.2|2404.2|2407.6|2404.9|2406.2|2403.5|85
1672176000000|2022-12-27 21:20:00|2407.1|2404.1|2407|2404|2407.5|2404.8|2406.2|2403.6|78
1672176300000|2022-12-27 21:25:00|2406.9|2403.9|2407.2|2404.2|2407.6|2404.8|2406.3|2403.3|87
1672176600000|2022-12-27 21:30:00|2407|2404|2406.2|2403.2|2407.2|2404.3|2405.5|2403|62
1672176900000|2022-12-27 21:35:00|2406.3|2403.3|2405.1|2403.1|2406.3|2403.8|2405.1|2402.4|63
1672177200000|2022-12-27 21:40:00|2405.6|2402.6|2405.9|2402.9|2406.3|2403.8|2405.1|2402.3|67
1672177500000|2022-12-27 21:45:00|2405.8|2402.8|2405.5|2402.5|2406.1|2403.1|2405.4|2402.4|56
1672177800000|2022-12-27 21:50:00|2405.4|2402.4|2406.1|2403.1|2406.8|2403.8|2405.3|2402.3|80
1672178100000|2022-12-27 21:55:00|2405.9|2402.9|2406.3|2403.3|2408.8|2404.2|2404.8|2401.8|99
1672182000000|2022-12-27 23:00:00|2406.7|2404.7|2405.9|2402.9|2411|2404.7|2405.8|2399|106
1672182300000|2022-12-27 23:05:00|2407|2399.7|2405.8|2402.8|2407|2403.5|2404.8|2398.8|74
1672182600000|2022-12-27 23:10:00|2405.9|2402.9|2406.7|2403.7|2406.8|2403.9|2405|2402.5|100
1672182900000|2022-12-27 23:15:00|2406.6|2403.6|2406.7|2403.7|2407.5|2405|2406.3|2403.6|89
1672183200000|2022-12-27 23:20:00|2406.8|2403.8|2407.1|2404.1|2407.8|2404.8|2405.7|2403.2|97
1672183500000|2022-12-27 23:25:00|2407|2404|2407.1|2404.1|2407.7|2404.7|2406.6|2403.6|74
1672183800000|2022-12-27 23:30:00|2407.3|2404.3|2406.3|2403.3|2407.3|2404.5|2405.7|2403|118
1672184100000|2022-12-27 23:35:00|2406.4|2403.4|2406|2403|2406.8|2404.2|2405.7|2402.8|100
1672184400000|2022-12-27 23:40:00|2406.1|2403.1|2405.2|2403.2|2406.3|2403.7|2405.2|2402.4|81
1672184700000|2022-12-27 23:45:00|2405.7|2402.7|2405.2|2402.2|2405.7|2402.7|2404.7|2402.1|106
1672185000000|2022-12-27 23:50:00|2405.3|2402.3|2403.9|2400.9|2405.3|2402.7|2403.6|2400.6|90
1672185300000|2022-12-27 23:55:00|2403.8|2400.8|2404.2|2401.2|2404.3|2401.8|2403.7|2400.8|48
1672185600000|2022-12-28 00:00:00|2403.7|2401.7|2404.6|2401.6|2405.7|2403.2|2403.2|2400.9|259
1672185900000|2022-12-28 00:05:00|2404.7|2401.7|2403.2|2400.2|2404.9|2402.2|2402.2|2399.7|245
1672186200000|2022-12-28 00:10:00|2403.5|2400.5|2403.5|2400.5|2403.9|2401.2|2402.7|2400|175
1672186500000|2022-12-28 00:15:00|2403|2401|2401.8|2399.8|2403.8|2401.3|2401.2|2398.3|129
1672186800000|2022-12-28 00:20:00|2402.3|2399.3|2397.6|2394.6|2402.8|2399.9|2397.2|2394.2|237
1672187100000|2022-12-28 00:25:00|2397.7|2394.7|2399.9|2396.9|2400.7|2397.7|2397.1|2394.1|162
1672187400000|2022-12-28 00:30:00|2400.1|2397.1|2398.4|2395.4|2400.7|2397.7|2397.1|2394.5|167
1672187700000|2022-12-28 00:35:00|2398.3|2395.3|2397.4|2395.4|2398.3|2395.7|2395.8|2393.4|169
1672188000000|2022-12-28 00:40:00|2397.3|2395.3|2399.1|2397.1|2400.4|2397.9|2397.3|2394.9|110
1672188300000|2022-12-28 00:45:00|2399|2397|2399.9|2396.9|2400.5|2397.5|2398.5|2396|219
1672188600000|2022-12-28 00:50:00|2399.8|2396.8|2399.3|2396.3|2399.9|2396.9|2398.2|2395.2|193
1672188900000|2022-12-28 00:55:00|2399.2|2396.2|2399.7|2396.7|2399.9|2396.9|2398.3|2395.3|177
1672189200000|2022-12-28 01:00:00|2399.8|2396.8|2400.9|2397.9|2402|2399|2398.9|2395.9|469
1672189500000|2022-12-28 01:05:00|2401|2398|2401.4|2398.4|2402|2399|2398.3|2395.3|340
1672189800000|2022-12-28 01:10:00|2401.8|2398.8|2401.1|2398.1|2402.2|2399.2|2399.2|2396.5|356
1672190100000|2022-12-28 01:15:00|2400.8|2397.8|2400.8|2398.8|2402.2|2399.3|2400.1|2397.1|351
1672190400000|2022-12-28 01:20:00|2401.2|2398.2|2402.2|2399.2|2403.2|2400.7|2400.7|2398.1|380
1672190700000|2022-12-28 01:25:00|2402.3|2399.3|2403|2400|2403.1|2400.2|2399.6|2396.8|432
1672191000000|2022-12-28 01:30:00|2403.1|2400.1|2408.3|2405.3|2408.8|2405.8|2402.5|2399.5|371
1672191300000|2022-12-28 01:35:00|2408.4|2405.4|2405.7|2402.7|2408.7|2405.7|2404.9|2401.9|313
1672191600000|2022-12-28 01:40:00|2405.8|2402.8|2399.1|2397.1|2405.9|2403|2399.1|2396.2|327
1672191900000|2022-12-28 01:45:00|2399.2|2397.2|2401.4|2398.4|2401.6|2398.6|2397.6|2395.1|337
1672192200000|2022-12-28 01:50:00|2401.5|2398.5|2400.6|2397.6|2402.1|2399.1|2400|2397.1|271
1672192500000|2022-12-28 01:55:00|2400.5|2397.5|2402.5|2399.5|2403.2|2400.4|2399.7|2396.7|316
1672192800000|2022-12-28 02:00:00|2402.7|2399.7|2399.4|2396.4|2402.7|2399.7|2398.3|2395.3|357
1672193100000|2022-12-28 02:05:00|2399.1|2396.1|2399.6|2396.6|2401.4|2398.4|2399|2396|264
1672193400000|2022-12-28 02:10:00|2399.5|2396.5|2399.5|2396.5|2400.7|2397.7|2397.8|2394.9|357
1672193700000|2022-12-28 02:15:00|2399.2|2396.2|2397.5|2394.5|2400|2397|2397.1|2394.1|271
1672194000000|2022-12-28 02:20:00|2397.3|2394.3|2399.1|2396.1|2399.4|2396.4|2396.2|2393.2|276
1672194300000|2022-12-28 02:25:00|2399|2396|2399.8|2396.8|2400.5|2397.5|2398.8|2395.8|149
1672194600000|2022-12-28 02:30:00|2399.5|2396.5|2401.1|2398.1|2402.2|2399.2|2399.5|2396.5|325
1672194900000|2022-12-28 02:35:00|2401|2398|2402.5|2399.5|2403.2|2400.2|2401|2398|253
1672195200000|2022-12-28 02:40:00|2402.6|2399.6|2402.4|2399.4|2403|2400|2401.3|2398.8|191
1672195500000|2022-12-28 02:45:00|2402.6|2399.6|2402.5|2399.5|2403.1|2400.1|2400.9|2398.3|228
1672195800000|2022-12-28 02:50:00|2402.2|2399.2|2401.1|2398.1|2402.7|2400.2|2400.8|2397.8|187
1672196100000|2022-12-28 02:55:00|2401|2398|2401.5|2398.5|2402.1|2399.1|2400.9|2397.9|233
1672196400000|2022-12-28 03:00:00|2401.7|2398.7|2402.3|2399.3|2402.7|2399.7|2400.3|2397.3|209
1672196700000|2022-12-28 03:05:00|2402.4|2399.4|2402.2|2399.2|2403.2|2400.2|2401.9|2398.9|186
1672197000000|2022-12-28 03:10:00|2402.4|2399.4|2401.7|2398.7|2402.5|2399.6|2401.3|2398.3|146
1672197300000|2022-12-28 03:15:00|2401.8|2398.8|2401.9|2398.9|2402.2|2399.2|2400.1|2397.1|187
1672197600000|2022-12-28 03:20:00|2401.8|2398.8|2402.7|2399.7|2403|2400|2401.8|2398.8|139
1672197900000|2022-12-28 03:25:00|2402.8|2399.8|2401.5|2398.5|2403.1|2400.1|2401.5|2398.5|179
1672198200000|2022-12-28 03:30:00|2401.6|2398.6|2397.7|2394.7|2401.9|2398.9|2397.7|2394.7|356
1672198500000|2022-12-28 03:35:00|2398.1|2395.1|2397.7|2394.7|2398.7|2395.7|2397.2|2394.2|384
1672198800000|2022-12-28 03:40:00|2397.8|2394.8|2399.2|2396.2|2399.4|2396.9|2396.7|2393.7|243
1672199100000|2022-12-28 03:45:00|2399|2396|2398.5|2395.5|2399.9|2396.9|2398.4|2395.5|130
1672199400000|2022-12-28 03:50:00|2398.6|2395.6|2397.5|2394.5|2398.8|2396.3|2397|2394.3|128
1672199700000|2022-12-28 03:55:00|2397.3|2394.3|2397.1|2394.1|2397.9|2395|2396.5|2393.5|131
1672200000000|2022-12-28 04:00:00|2397|2394|2398.1|2395.1|2398.5|2395.5|2396.4|2393.4|145
1672200300000|2022-12-28 04:05:00|2398.3|2395.3|2399.2|2396.2|2399.5|2396.8|2397.8|2395|149
1672200600000|2022-12-28 04:10:00|2399.3|2396.3|2400|2397|2401|2398.2|2398.6|2396.2|117
1672200900000|2022-12-28 04:15:00|2399.9|2396.9|2400.1|2397.1|2400.5|2397.5|2399.2|2396.2|132
1672201200000|2022-12-28 04:20:00|2400|2397|2400.2|2397.2|2400.7|2397.7|2399.2|2396.4|149
1672201500000|2022-12-28 04:25:00|2400.1|2397.1|2402.1|2399.1|2402.4|2399.4|2400.1|2397.1|129
1672201800000|2022-12-28 04:30:00|2402.2|2399.2|2401.3|2398.3|2402.4|2399.4|2401|2398|122
1672202100000|2022-12-28 04:35:00|2401.4|2398.4|2399.7|2396.7|2401.5|2398.5|2399.4|2396.4|126
1672202400000|2022-12-28 04:40:00|2399.6|2396.6|2400.5|2397.5|2401.2|2398.8|2399|2396.4|148
1672202700000|2022-12-28 04:45:00|2400.4|2397.4|2401.2|2398.2|2402.8|2399.8|2400.4|2397.4|206
1672203000000|2022-12-28 04:50:00|2401.6|2398.6|2402.2|2399.2|2402.2|2399.2|2401.2|2398.2|147
1672203300000|2022-12-28 04:55:00|2402.1|2399.1|2402.1|2399.1|2402.2|2399.2|2401.1|2398.4|142
1672203600000|2022-12-28 05:00:00|2401.9|2398.9|2401.4|2398.4|2402.4|2399.4|2401|2398|229
1672203900000|2022-12-28 05:05:00|2401.3|2398.3|2402.6|2399.6|2402.6|2399.6|2400.8|2397.8|199
1672204200000|2022-12-28 05:10:00|2402.5|2399.5|2402|2399|2402.7|2399.7|2401.5|2398.5|162
1672204500000|2022-12-28 05:15:00|2401.8|2398.8|2400.8|2397.8|2402|2399|2400.7|2397.7|112
1672204800000|2022-12-28 05:20:00|2400.7|2397.7|2401.5|2398.5|2401.7|2398.7|2400.2|2397.5|142
1672205100000|2022-12-28 05:25:00|2401.3|2398.3|2401.7|2398.7|2402.7|2399.7|2401.2|2398.2|160
1672205400000|2022-12-28 05:30:00|2401.8|2398.8|2400.4|2397.4|2403.2|2400.2|2399.5|2397.1|297
1672205700000|2022-12-28 05:35:00|2400.5|2397.5|2402.6|2399.6|2403.3|2400.3|2400.3|2397.3|346
1672206000000|2022-12-28 05:40:00|2402.8|2399.8|2401.5|2398.5|2403.3|2400.4|2400.5|2397.8|320
1672206300000|2022-12-28 05:45:00|2401.6|2398.6|2399.3|2396.3|2402.1|2399.5|2399|2396|311
1672206600000|2022-12-28 05:50:00|2399.2|2396.2|2399|2396|2400|2397|2398.5|2395.5|239
1672206900000|2022-12-28 05:55:00|2398.8|2395.8|2398.6|2395.6|2399.1|2396.6|2398|2395|234
1672207200000|2022-12-28 06:00:00|2398.7|2395.7|2395.9|2392.9|2398.7|2395.8|2395.3|2392.3|323
1672207500000|2022-12-28 06:05:00|2396.4|2393.4|2394.7|2392.7|2397.2|2394.2|2394.5|2391.8|322
1672207800000|2022-12-28 06:10:00|2394.6|2392.6|2398|2395|2398.5|2395.5|2394.4|2392|246
1672208100000|2022-12-28 06:15:00|2397.9|2394.9|2396.6|2393.6|2397.9|2395.1|2394.6|2392|201
1672208400000|2022-12-28 06:20:00|2396.7|2393.7|2398.5|2395.5|2398.9|2395.9|2395.9|2393.4|246
1672208700000|2022-12-28 06:25:00|2399.1|2396.1|2399.6|2396.6|2400.7|2397.9|2398.7|2395.7|235
1672209000000|2022-12-28 06:30:00|2399.5|2396.5|2399.7|2396.7|2399.9|2396.9|2398.4|2395.4|173
1672209300000|2022-12-28 06:35:00|2399.5|2396.5|2399.8|2396.8|2400.4|2397.4|2399.2|2396.2|161
1672209600000|2022-12-28 06:40:00|2399.5|2396.5|2400|2397|2400|2397|2397.5|2394.5|200
1672209900000|2022-12-28 06:45:00|2399.9|2396.9|2399.9|2396.9|2401|2398|2399.5|2396.5|180
1672210200000|2022-12-28 06:50:00|2399.8|2396.8|2397.9|2394.9|2400.4|2397.4|2397|2394.4|254
1672210500000|2022-12-28 06:55:00|2398|2395|2398.7|2395.7|2399.1|2396.1|2397.8|2394.8|202
1672210800000|2022-12-28 07:00:00|2398.5|2395.5|2399|2396|2401.4|2398.4|2398.5|2395.5|344
1672211100000|2022-12-28 07:05:00|2399.1|2396.1|2399.6|2396.6|2400.8|2397.8|2398.3|2395.3|323
1672211400000|2022-12-28 07:10:00|2399.7|2396.7|2400.6|2398.6|2401.7|2398.7|2399.1|2396.1|273
1672211700000|2022-12-28 07:15:00|2400.7|2398.7|2402.1|2399.1|2403.1|2400.4|2400.6|2398.5|400
1672212000000|2022-12-28 07:20:00|2402.2|2399.2|2402.2|2399.2|2403.4|2400.6|2400.9|2397.9|337
1672212300000|2022-12-28 07:25:00|2401.9|2398.9|2402.5|2399.5|2403.6|2400.6|2401.2|2398.2|272
1672212600000|2022-12-28 07:30:00|2402.6|2399.6|2399.1|2396.1|2402.9|2399.9|2398.1|2395.5|408
1672212900000|2022-12-28 07:35:00|2399.2|2396.2|2399.9|2396.9|2402.4|2400.1|2399.1|2396.1|329
1672213200000|2022-12-28 07:40:00|2399.7|2396.7|2400.2|2397.2|2400.8|2398|2398.4|2395.4|341
1672213500000|2022-12-28 07:45:00|2400.1|2397.1|2399.7|2396.7|2401.9|2398.9|2399|2396.1|287
1672213800000|2022-12-28 07:50:00|2399.8|2396.8|2400.3|2397.3|2401.5|2398.9|2398.2|2395.6|323
1672214100000|2022-12-28 07:55:00|2400.1|2397.1|2402.2|2400.2|2403.3|2400.3|2399.7|2397.1|418
1672214400000|2022-12-28 08:00:00|2402.4|2400.4|2400.2|2397.2|2405.4|2403|2399.4|2396.4|606
1672214700000|2022-12-28 08:05:00|2400.1|2397.1|2393.7|2390.7|2400.1|2397.1|2393|2390.2|396
1672215000000|2022-12-28 08:10:00|2393.8|2390.8|2393.1|2390.1|2395.5|2392.5|2392.6|2390|371
1672215300000|2022-12-28 08:15:00|2393.2|2390.2|2391.6|2388.6|2393.7|2390.9|2388.6|2385.9|474
1672215600000|2022-12-28 08:20:00|2391.7|2388.7|2389.3|2386.3|2394.1|2391.6|2389.2|2386.2|467
1672215900000|2022-12-28 08:25:00|2389.6|2386.6|2388.6|2385.6|2391.4|2388.4|2387.9|2384.9|385
1672216200000|2022-12-28 08:30:00|2388.5|2385.5|2387.7|2384.7|2389.4|2386.4|2387.1|2384.1|286
1672216500000|2022-12-28 08:35:00|2387.8|2384.8|2385.8|2382.8|2387.9|2384.9|2384.1|2381.5|382
1672216800000|2022-12-28 08:40:00|2385.6|2382.6|2380.5|2377.5|2385.7|2382.7|2378.3|2375.4|386
1672217100000|2022-12-28 08:45:00|2380.9|2377.9|2378.6|2375.6|2381.1|2378.3|2375.4|2372.5|365
1672217400000|2022-12-28 08:50:00|2378.9|2375.9|2374.5|2371.5|2378.9|2376.3|2373.4|2371|363
1672217700000|2022-12-28 08:55:00|2374.6|2371.6|2371.2|2369.2|2375.1|2372.2|2371.1|2368.5|379
1672218000000|2022-12-28 09:00:00|2371.1|2369.1|2367.7|2364.7|2373.8|2370.8|2366.4|2364|588
1672218300000|2022-12-28 09:05:00|2367.8|2364.8|2369.8|2367.8|2370.5|2368.1|2366.4|2364.2|470
1672218600000|2022-12-28 09:10:00|2369.7|2367.7|2368.2|2365.2|2370.4|2367.7|2366.9|2364.5|426
1672218900000|2022-12-28 09:15:00|2368.1|2365.1|2367.9|2364.9|2369.6|2367.6|2366.2|2364.2|388
1672219200000|2022-12-28 09:20:00|2368.1|2365.1|2367.6|2365.6|2370.9|2368.2|2366|2363.2|455
1672219500000|2022-12-28 09:25:00|2368|2366|2368.1|2365.1|2370.6|2367.7|2366.9|2364|386
1672219800000|2022-12-28 09:30:00|2368.2|2365.2|2367.9|2365.9|2369.4|2366.8|2366.9|2364.9|367
1672220100000|2022-12-28 09:35:00|2368|2366|2366.2|2363.2|2368.7|2366.4|2364.8|2362.5|409
1672220400000|2022-12-28 09:40:00|2366.1|2363.1|2366|2364|2367.2|2364.9|2365.1|2362.9|333
1672220700000|2022-12-28 09:45:00|2365.9|2363.9|2366.7|2363.7|2367.1|2364.6|2365.2|2362.8|312
1672221000000|2022-12-28 09:50:00|2366.8|2363.8|2366.3|2364.3|2367.7|2365.1|2365.5|2363|306
1672221300000|2022-12-28 09:55:00|2366.1|2364.1|2365.5|2362.5|2366.8|2364.1|2363.6|2360.9|299
1672221600000|2022-12-28 10:00:00|2365.6|2362.6|2367|2365|2367.8|2365.2|2361.8|2359.8|370
1672221900000|2022-12-28 10:05:00|2367.1|2365.1|2371.2|2368.2|2372.3|2369.8|2366.9|2364.6|399
1672222200000|2022-12-28 10:10:00|2371.5|2368.5|2380.5|2378.5|2380.5|2378.5|2371.4|2368.4|454
1672222500000|2022-12-28 10:15:00|2380.4|2378.4|2381.1|2378.1|2382|2379.8|2379.3|2376.9|366
1672222800000|2022-12-28 10:20:00|2381.2|2378.2|2379.8|2376.8|2381.2|2378.5|2378.3|2375.5|208
1672223100000|2022-12-28 10:25:00|2379.9|2376.9|2381.1|2378.1|2381.4|2379|2379.3|2376.9|334
1672223400000|2022-12-28 10:30:00|2381.3|2378.3|2378|2375|2382.1|2379.5|2377.5|2374.7|431
1672223700000|2022-12-28 10:35:00|2377.9|2374.9|2379.3|2377.3|2379.9|2377.3|2376.2|2373.7|330
1672224000000|2022-12-28 10:40:00|2379.2|2377.2|2380.1|2378.1|2380.7|2378.2|2378.9|2376.1|202
1672224300000|2022-12-28 10:45:00|2380.3|2378.3|2379.1|2376.1|2380.8|2378.5|2378.4|2375.9|253
1672224600000|2022-12-28 10:50:00|2379.3|2376.3|2379|2376|2379.4|2377.3|2376|2373.7|294
1672224900000|2022-12-28 10:55:00|2378.9|2375.9|2379.5|2376.5|2379.6|2376.7|2377.6|2375.1|215
1672225200000|2022-12-28 11:00:00|2379.3|2376.3|2385.8|2383.8|2386.6|2383.9|2378.3|2375.7|344
1672225500000|2022-12-28 11:05:00|2386.3|2383.3|2388.1|2385.1|2388.9|2385.9|2385.2|2382.8|270
1672225800000|2022-12-28 11:10:00|2388|2385|2386.8|2384.8|2388.7|2386.3|2384.9|2382.8|316
1672226100000|2022-12-28 11:15:00|2387.3|2384.3|2387.7|2385.7|2390.1|2388.1|2386.7|2384|287
1672226400000|2022-12-28 11:20:00|2388|2385|2387.8|2384.8|2388.9|2386.4|2386.4|2383.8|242
1672226700000|2022-12-28 11:25:00|2387.7|2384.7|2386.8|2383.8|2388|2385.3|2386.2|2383.5|178
1672227000000|2022-12-28 11:30:00|2386.9|2383.9|2386.8|2383.8|2389.1|2386.4|2386.6|2383.7|280
1672227300000|2022-12-28 11:35:00|2386.7|2383.7|2385.3|2382.3|2387.3|2384.3|2385|2382|289
1672227600000|2022-12-28 11:40:00|2385.4|2382.4|2387.2|2384.2|2387.5|2384.8|2384.6|2382.1|231
1672227900000|2022-12-28 11:45:00|2387.4|2384.4|2390.5|2387.5|2390.6|2387.6|2387.1|2384.1|353
1672228200000|2022-12-28 11:50:00|2390.1|2387.1|2390.5|2387.5|2392.2|2389.5|2389.4|2386.7|297
1672228500000|2022-12-28 11:55:00|2390.6|2387.6|2387.1|2384.1|2391.6|2388.6|2385.8|2383.6|394
1672228800000|2022-12-28 12:00:00|2386.5|2383.5|2389.3|2386.3|2390.5|2388|2385.7|2382.7|349
1672229100000|2022-12-28 12:05:00|2389.4|2386.4|2389.2|2386.2|2390.7|2388.3|2388.3|2386|300
1672229400000|2022-12-28 12:10:00|2389.1|2386.1|2387.7|2384.7|2389.4|2387.1|2386.7|2384.1|250
1672229700000|2022-12-28 12:15:00|2387.7|2384.7|2387.8|2384.8|2389.1|2386.7|2386.2|2383.2|403
1672230000000|2022-12-28 12:20:00|2387.7|2385.7|2391.2|2388.2|2391.4|2388.4|2387.7|2384.8|436
1672230300000|2022-12-28 12:25:00|2390.7|2387.7|2392|2389|2392.1|2389.1|2389.8|2386.8|388
1672230600000|2022-12-28 12:30:00|2391.8|2388.8|2392.2|2389.2|2394.8|2391.8|2391.5|2388.5|495
1672230900000|2022-12-28 12:35:00|2392|2389|2391.3|2388.3|2393.3|2390.3|2391.1|2388.1|417
1672231200000|2022-12-28 12:40:00|2391.2|2388.2|2391.7|2388.7|2394.1|2391.1|2390.9|2387.9|414
1672231500000|2022-12-28 12:45:00|2391.6|2388.6|2389.8|2386.8|2392|2389.4|2389.1|2386.1|313
1672231800000|2022-12-28 12:50:00|2389.9|2386.9|2392.1|2389.1|2392.3|2389.5|2388.1|2385.5|250
1672232100000|2022-12-28 12:55:00|2392.2|2389.2|2392.9|2389.9|2393.1|2390.4|2390.8|2388.3|263
1672232400000|2022-12-28 13:00:00|2393.1|2390.1|2390.6|2387.6|2394.3|2391.9|2389.9|2387.1|746
1672232700000|2022-12-28 13:05:00|2389.9|2387.9|2389.9|2386.9|2393.6|2390.9|2388.4|2385.7|695
1672233000000|2022-12-28 13:10:00|2389.7|2386.7|2387.2|2384.2|2389.9|2387.4|2386.4|2383.9|731
1672233300000|2022-12-28 13:15:00|2387.4|2384.4|2386.6|2383.6|2391.4|2388.4|2386.6|2383.6|317
1672233600000|2022-12-28 13:20:00|2386.7|2383.7|2391.8|2388.8|2396.1|2393.1|2386.2|2383.2|603
1672233900000|2022-12-28 13:25:00|2392.2|2389.2|2390.4|2387.4|2392.9|2389.9|2388.2|2385.2|513
1672234200000|2022-12-28 13:30:00|2390.8|2387.8|2389.3|2386.3|2391.5|2388.5|2386|2383|711
1672234500000|2022-12-28 13:35:00|2389.2|2386.2|2389.9|2386.9|2389.9|2386.9|2386.1|2383.1|489
1672234800000|2022-12-28 13:40:00|2389.7|2386.7|2388.6|2385.6|2390.1|2387.1|2386.3|2383.3|459
1672235100000|2022-12-28 13:45:00|2388.7|2385.7|2387.7|2384.7|2388.7|2385.7|2386.1|2383.1|514
1672235400000|2022-12-28 13:50:00|2387.8|2384.8|2380.8|2377.8|2387.9|2384.9|2378.8|2376.2|900
1672235700000|2022-12-28 13:55:00|2380.9|2377.9|2372|2369|2380.9|2377.9|2372|2369|735
1672236000000|2022-12-28 14:00:00|2371.9|2368.9|2374.5|2371.5|2374.9|2371.9|2370.9|2367.9|491
1672236300000|2022-12-28 14:05:00|2374.6|2371.6|2378.9|2375.9|2379|2376|2372.8|2370.1|489
1672236600000|2022-12-28 14:10:00|2378.8|2375.8|2380.8|2377.8|2381.3|2378.3|2376.2|2373.2|446
1672236900000|2022-12-28 14:15:00|2380.6|2377.6|2383.9|2381.9|2384.9|2382.4|2380.2|2377.6|443
1672237200000|2022-12-28 14:20:00|2384|2382|2380.5|2377.5|2387.1|2384.1|2380|2377.1|359
1672237500000|2022-12-28 14:25:00|2380.4|2377.4|2385.4|2382.4|2387.1|2384.7|2379.4|2376.4|500
1672237800000|2022-12-28 14:30:00|2385.5|2382.5|2382.8|2379.8|2386.4|2383.6|2380.1|2377.1|984
1672238100000|2022-12-28 14:35:00|2382.7|2379.7|2381.8|2378.8|2389.2|2386.2|2381.2|2378.2|991
1672238400000|2022-12-28 14:40:00|2381.7|2378.7|2378.4|2375.4|2384.7|2381.7|2377.9|2375|860
1672238700000|2022-12-28 14:45:00|2378.5|2375.5|2385.6|2382.6|2386.4|2383.7|2378.2|2375.2|792
1672239000000|2022-12-28 14:50:00|2385.9|2382.9|2380.1|2377.1|2386.1|2383.1|2379.3|2376.3|805
1672239300000|2022-12-28 14:55:00|2380.2|2377.2|2377.9|2374.9|2381|2378|2376.2|2373.2|706
1672239600000|2022-12-28 15:00:00|2377.8|2374.8|2375.5|2372.5|2379.1|2376.1|2373|2370|880
1672239900000|2022-12-28 15:05:00|2375.6|2372.6|2375.4|2372.4|2376.2|2373.7|2371.3|2368.8|820
1672240200000|2022-12-28 15:10:00|2375.5|2372.5|2377.5|2374.5|2378.4|2375.5|2374.8|2372.1|732
1672240500000|2022-12-28 15:15:00|2377.4|2374.4|2374.5|2371.5|2378.2|2375.2|2370.9|2367.9|706
1672240800000|2022-12-28 15:20:00|2374.4|2371.4|2372.1|2369.1|2375.9|2373.1|2371.5|2368.5|595
1672241100000|2022-12-28 15:25:00|2372.3|2369.3|2369.3|2366.3|2372.4|2369.4|2366.5|2363.9|771
1672241400000|2022-12-28 15:30:00|2369|2366|2371.2|2368.2|2371.6|2368.6|2366.8|2364.1|749
1672241700000|2022-12-28 15:35:00|2371.1|2368.1|2371.6|2368.6|2371.6|2369.1|2367.4|2364.4|750
1672242000000|2022-12-28 15:40:00|2371.7|2368.7|2368.9|2365.9|2372.7|2369.7|2367.5|2365.1|594
1672242300000|2022-12-28 15:45:00|2368.6|2365.6|2368.6|2365.6|2370.5|2367.5|2365.7|2363|567
1672242600000|2022-12-28 15:50:00|2368.5|2365.5|2361.3|2359.3|2370.1|2367.4|2360.9|2358.3|709
1672242900000|2022-12-28 15:55:00|2360.9|2358.9|2357.7|2354.7|2362.4|2359.6|2356.1|2353.1|764
1672243200000|2022-12-28 16:00:00|2357.9|2354.9|2358.5|2355.5|2361.3|2358.4|2357.4|2354.4|708
1672243500000|2022-12-28 16:05:00|2358.4|2355.4|2352.5|2349.5|2359.6|2357|2352.4|2349.5|592
1672243800000|2022-12-28 16:10:00|2352.6|2349.6|2352.5|2349.5|2353.8|2351.5|2350.5|2348.1|482
1672244100000|2022-12-28 16:15:00|2352.3|2350.3|2356.8|2354.8|2357.2|2355.2|2350.5|2347.7|477
1672244400000|2022-12-28 16:20:00|2356.7|2354.7|2360.8|2357.8|2360.9|2358.9|2356.7|2354.7|354
1672244700000|2022-12-28 16:25:00|2360.7|2357.7|2360.2|2357.2|2360.8|2358.3|2358.6|2355.6|399
1672245000000|2022-12-28 16:30:00|2360.1|2357.1|2363.1|2361.1|2363.3|2361.3|2359.3|2356.9|415
1672245300000|2022-12-28 16:35:00|2363.2|2361.2|2362.1|2360.1|2363.5|2361.5|2360.2|2358.2|314
1672245600000|2022-12-28 16:40:00|2362|2360|2361|2358|2362.5|2360.5|2358.7|2355.9|288
1672245900000|2022-12-28 16:45:00|2361.1|2358.1|2359.6|2357.6|2361.3|2358.8|2358.1|2355.5|301
1672246200000|2022-12-28 16:50:00|2359.5|2357.5|2354.2|2352.2|2359.9|2357.5|2354.1|2351.9|334
1672246500000|2022-12-28 16:55:00|2354.3|2352.3|2355.3|2352.3|2355.6|2353.4|2353.2|2351.2|286
1672246800000|2022-12-28 17:00:00|2355.4|2352.4|2352.5|2349.5|2355.4|2352.4|2351.9|2349.1|390
1672247100000|2022-12-28 17:05:00|2352.4|2349.4|2354.1|2352.1|2355|2352.5|2351|2349|393
1672247400000|2022-12-28 17:10:00|2354.2|2352.2|2354.5|2352.5|2355.3|2353.1|2353.5|2351.1|284
1672247700000|2022-12-28 17:15:00|2354.4|2352.4|2355.2|2352.2|2355.7|2353.1|2353.6|2351.5|221
1672248000000|2022-12-28 17:20:00|2355.1|2352.1|2353.1|2351.1|2355.2|2352.2|2352.8|2349.8|185
1672248300000|2022-12-28 17:25:00|2353|2351|2357.6|2354.6|2358.8|2355.8|2352.8|2350.1|295
1672248600000|2022-12-28 17:30:00|2357.7|2354.7|2360.2|2357.2|2360.8|2357.8|2357.5|2354.5|350
1672248900000|2022-12-28 17:35:00|2360|2357|2360|2357|2362.3|2359.3|2359.1|2356.8|405
1672249200000|2022-12-28 17:40:00|2359.9|2356.9|2361.3|2359.3|2363.2|2360.2|2359.5|2356.7|291
1672249500000|2022-12-28 17:45:00|2361.4|2359.4|2363.9|2360.9|2364.2|2361.2|2361.4|2358.9|289
1672249800000|2022-12-28 17:50:00|2364|2361|2365.1|2362.1|2365.1|2362.1|2363.4|2360.4|304
1672250100000|2022-12-28 17:55:00|2365|2362|2366.4|2363.4|2366.9|2364.3|2364.7|2361.7|394
1672250400000|2022-12-28 18:00:00|2366.5|2363.5|2367.5|2364.5|2368.6|2366.1|2364.2|2361.8|462
1672250700000|2022-12-28 18:05:00|2367.6|2364.6|2366.2|2363.2|2368.5|2366.3|2365.1|2362.8|344
1672251000000|2022-12-28 18:10:00|2366.1|2363.1|2367.2|2364.2|2368.8|2365.8|2365.3|2362.3|349
1672251300000|2022-12-28 18:15:00|2366.5|2363.5|2367.8|2364.8|2367.8|2365|2366|2363|272
1672251600000|2022-12-28 18:20:00|2367.7|2364.7|2365.1|2362.1|2368.3|2365.3|2364.8|2361.8|364
1672251900000|2022-12-28 18:25:00|2365.2|2362.2|2364.1|2361.1|2366.3|2363.6|2363.6|2360.6|384
1672252200000|2022-12-28 18:30:00|2364.2|2361.2|2361.4|2358.4|2365.2|2362.2|2361|2358.4|300
1672252500000|2022-12-28 18:35:00|2361.6|2358.6|2355.6|2352.6|2361.6|2358.6|2355.1|2352.1|348
1672252800000|2022-12-28 18:40:00|2355.8|2352.8|2355.5|2352.5|2358.1|2355.8|2355.2|2352.4|225
1672253100000|2022-12-28 18:45:00|2355.6|2352.6|2354.5|2351.5|2355.9|2353.4|2352.4|2350.4|321
1672253400000|2022-12-28 18:50:00|2354.4|2351.4|2354|2352|2355|2352.4|2352.3|2349.7|373
1672253700000|2022-12-28 18:55:00|2354.4|2352.4|2355|2352|2355.3|2353|2353.5|2351.2|267
1672254000000|2022-12-28 19:00:00|2354.9|2351.9|2354|2351|2355|2352.4|2352.5|2349.6|321
1672254300000|2022-12-28 19:05:00|2354.1|2351.1|2354.7|2351.7|2355.6|2352.6|2353.6|2350.6|262
1672254600000|2022-12-28 19:10:00|2354.8|2351.8|2357.9|2354.9|2358.4|2355.4|2354.7|2351.7|227
1672254900000|2022-12-28 19:15:00|2358|2355|2358.8|2356.8|2359.3|2356.9|2355.6|2352.6|289
1672255200000|2022-12-28 19:20:00|2359.6|2356.6|2359.4|2356.4|2360.9|2358.6|2358.8|2355.8|235
1672255500000|2022-12-28 19:25:00|2359.3|2356.3|2359|2356|2360.7|2357.7|2358.5|2355.5|252
1672255800000|2022-12-28 19:30:00|2358.9|2355.9|2357.7|2354.7|2360.1|2357.1|2357.5|2354.6|245
1672256100000|2022-12-28 19:35:00|2357.8|2354.8|2357.6|2354.6|2358.1|2355.6|2356.2|2353.5|206
1672256400000|2022-12-28 19:40:00|2357.7|2354.7|2359.7|2356.7|2359.7|2356.7|2357.5|2354.6|184
1672256700000|2022-12-28 19:45:00|2359.7|2356.7|2360.1|2357.1|2362|2359|2359.5|2356.5|432
1672257000000|2022-12-28 19:50:00|2359.8|2356.8|2358.1|2355.1|2360.1|2357.1|2357.6|2354.6|229
1672257300000|2022-12-28 19:55:00|2357.9|2354.9|2356.8|2353.8|2358.6|2355.6|2355.5|2352.5|221
1672257600000|2022-12-28 20:00:00|2356.1|2354.1|2355.3|2352.3|2357.1|2354.1|2354.3|2351.5|340
1672257900000|2022-12-28 20:05:00|2355.4|2352.4|2355.6|2352.6|2357.6|2354.6|2354.2|2351.6|320
1672258200000|2022-12-28 20:10:00|2355.7|2352.7|2350.9|2347.9|2356.1|2353.1|2350.6|2347.6|311
1672258500000|2022-12-28 20:15:00|2350.8|2347.8|2351.7|2348.7|2353|2350|2350.8|2347.8|322
1672258800000|2022-12-28 20:20:00|2351.8|2348.8|2350|2347|2352.5|2349.5|2349.6|2346.6|223
1672259100000|2022-12-28 20:25:00|2350.1|2347.1|2350.4|2347.4|2351.2|2348.2|2349.4|2346.4|267
1672259400000|2022-12-28 20:30:00|2350.3|2347.3|2348.6|2345.6|2351.1|2348.2|2348.3|2345.6|278
1672259700000|2022-12-28 20:35:00|2348.5|2345.5|2350.5|2347.5|2351.4|2348.7|2347.3|2345.1|294
1672260000000|2022-12-28 20:40:00|2350.6|2347.6|2350.2|2347.2|2351.1|2348.1|2349.8|2346.8|268
1672260300000|2022-12-28 20:45:00|2350.1|2347.1|2351.3|2348.3|2351.8|2348.8|2349.2|2346.6|181
1672260600000|2022-12-28 20:50:00|2351.5|2348.5|2350.6|2347.6|2351.8|2349|2349.5|2346.8|279
1672260900000|2022-12-28 20:55:00|2350.7|2347.7|2350.1|2347.1|2351.1|2348.5|2349|2346.2|230
1672261200000|2022-12-28 21:00:00|2349.7|2347.7|2350.2|2347.2|2351.4|2348.8|2349.7|2346.8|230
1672261500000|2022-12-28 21:05:00|2350.4|2347.4|2350.7|2347.7|2350.8|2347.8|2349.8|2346.8|66
1672261800000|2022-12-28 21:10:00|2350.6|2347.6|2351.1|2348.1|2351.3|2348.3|2350.3|2347.3|108
1672262100000|2022-12-28 21:15:00|2350.6|2347.6|2353.3|2350.3|2353.4|2350.4|2350.6|2347.6|111
1672262400000|2022-12-28 21:20:00|2353.4|2350.4|2355|2352|2355.2|2352.2|2353.4|2350.4|80
1672262700000|2022-12-28 21:25:00|2354.4|2351.4|2353.9|2350.9|2355|2352|2353.4|2350.4|121
1672263000000|2022-12-28 21:30:00|2353.7|2350.7|2353.4|2350.4|2354.1|2351.1|2353.3|2350.3|105
1672263300000|2022-12-28 21:35:00|2353.5|2350.5|2353.5|2350.5|2354|2351|2353|2350|63
1672263600000|2022-12-28 21:40:00|2353.8|2350.8|2354.5|2351.5|2354.5|2351.5|2353.3|2350.3|79
1672263900000|2022-12-28 21:45:00|2354.6|2351.6|2354.4|2351.4|2354.7|2352|2354|2351.2|53
1672264200000|2022-12-28 21:50:00|2354.6|2351.6|2355.5|2352.5|2356.3|2353.5|2354.4|2351.4|88
1672264500000|2022-12-28 21:55:00|2355.8|2352.8|2355.9|2352.9|2356.9|2353.9|2355.4|2352.4|74
1672268400000|2022-12-28 23:00:00|2357|2354|2356|2353|2357.4|2354.4|2354.9|2351.8|134
1672268700000|2022-12-28 23:05:00|2355.9|2352.9|2356.8|2353.8|2356.9|2353.9|2354.8|2352.5|66
1672269000000|2022-12-28 23:10:00|2356.9|2353.9|2356.1|2353.1|2358.2|2354.5|2355.9|2352.5|97
1672269300000|2022-12-28 23:15:00|2356.2|2353.2|2356.5|2353.5|2356.9|2354|2355.6|2352.7|89
1672269600000|2022-12-28 23:20:00|2356.4|2353.4|2356|2353|2356.5|2353.5|2355.5|2352.5|89
1672269900000|2022-12-28 23:25:00|2356.1|2353.1|2355.9|2352.9|2357|2354|2355|2351.2|76
1672270200000|2022-12-28 23:30:00|2355.8|2352.8|2354.9|2351.9|2355.9|2352.9|2354.3|2351.3|105
1672270500000|2022-12-28 23:35:00|2355|2352|2354.9|2351.9|2355|2352|2354.1|2351.1|116
1672270800000|2022-12-28 23:40:00|2354.8|2351.8|2355.1|2352.1|2355.7|2352.7|2354.4|2351.4|123
1672271100000|2022-12-28 23:45:00|2355.5|2352.5|2355|2352|2356|2353|2354.7|2351.7|125
1672271400000|2022-12-28 23:50:00|2355.7|2352.7|2355.9|2352.9|2356.4|2353.4|2355.1|2352.1|155
1672271700000|2022-12-28 23:55:00|2356.4|2353.4|2355.5|2352.5|2356.6|2353.6|2355.5|2352.5|71
1672272000000|2022-12-29 00:00:00|2355.6|2352.6|2357.7|2354.7|2358|2355|2355|2352.6|164
1672272300000|2022-12-29 00:05:00|2357.5|2354.5|2356.1|2353.1|2357.7|2354.7|2355.8|2353|102
1672272600000|2022-12-29 00:10:00|2356|2353|2355.8|2352.8|2356.3|2353.3|2355.6|2352.6|113
1672272900000|2022-12-29 00:15:00|2355.8|2352.8|2355.5|2352.5|2356.6|2353.6|2355.3|2352.3|231
1672273200000|2022-12-29 00:20:00|2355.6|2352.6|2354.8|2351.8|2356|2353|2354.4|2351.4|199
1672273500000|2022-12-29 00:25:00|2354.9|2351.9|2354.1|2351.1|2355.2|2352.2|2353.9|2350.9|124
1672273800000|2022-12-29 00:30:00|2354.3|2351.3|2354|2351|2354.6|2351.6|2353.8|2350.8|181
1672274100000|2022-12-29 00:35:00|2354.3|2351.3|2354.9|2351.9|2355|2352|2353.9|2350.9|160
1672274400000|2022-12-29 00:40:00|2354.8|2351.8|2356.2|2353.2|2356.3|2353.3|2354.4|2351.4|235
1672274700000|2022-12-29 00:45:00|2356.3|2353.3|2356|2353|2356.5|2353.5|2355.4|2352.4|239
1672275000000|2022-12-29 00:50:00|2356.3|2353.3|2355.9|2352.9|2356.5|2353.5|2355.3|2352.3|256
1672275300000|2022-12-29 00:55:00|2356|2353|2356.8|2353.8|2357|2354|2354.8|2351.8|223
1672275600000|2022-12-29 01:00:00|2356.6|2353.6|2358.7|2355.7|2359.5|2356.7|2356.4|2353.4|735
1672275900000|2022-12-29 01:05:00|2358.8|2355.8|2359.2|2356.2|2359.8|2356.8|2357.2|2354.2|539
1672276200000|2022-12-29 01:10:00|2359.4|2356.4|2359|2356|2359.8|2356.8|2356.2|2353.2|426
1672276500000|2022-12-29 01:15:00|2358.9|2355.9|2361|2358|2361|2358.5|2358.9|2355.9|480
1672276800000|2022-12-29 01:20:00|2360.6|2357.6|2359.2|2356.2|2361|2358.3|2358.7|2355.7|380
1672277100000|2022-12-29 01:25:00|2359.1|2356.1|2359.4|2356.4|2360|2357|2358.2|2355.2|506
1672277400000|2022-12-29 01:30:00|2359.3|2356.3|2360.7|2357.7|2360.9|2357.9|2358.3|2355.3|526
1672277700000|2022-12-29 01:35:00|2360.6|2357.6|2360.7|2357.7|2363.9|2360.9|2359.6|2356.6|418
1672278000000|2022-12-29 01:40:00|2360.5|2357.5|2360.7|2357.7|2361.7|2358.7|2359.6|2356.6|515
1672278300000|2022-12-29 01:45:00|2360.6|2357.6|2358.4|2355.4|2361.4|2358.4|2358.3|2355.3|281
1672278600000|2022-12-29 01:50:00|2358.5|2355.5|2355.9|2352.9|2358.5|2355.5|2355.7|2352.7|348
1672278900000|2022-12-29 01:55:00|2356|2353|2355.8|2352.8|2357.2|2354.2|2355.3|2352.3|331
1672279200000|2022-12-29 02:00:00|2355.6|2352.6|2356.4|2353.4|2357|2354|2353.8|2350.8|382
1672279500000|2022-12-29 02:05:00|2356.5|2353.5|2355.4|2352.4|2357.2|2354.2|2353.3|2350.3|419
1672279800000|2022-12-29 02:10:00|2355.5|2352.5|2355.2|2352.2|2355.5|2352.5|2353.4|2350.4|436
1672280100000|2022-12-29 02:15:00|2355.3|2352.3|2356.4|2353.4|2357.2|2354.2|2355.3|2352.3|168
1672280400000|2022-12-29 02:20:00|2356.3|2353.3|2357.5|2354.5|2358.2|2355.2|2356.3|2353.3|158
1672280700000|2022-12-29 02:25:00|2357.6|2354.6|2358.4|2355.4|2359.2|2356.2|2357.5|2354.5|173
1672281000000|2022-12-29 02:30:00|2358.2|2355.2|2355.5|2352.5|2358.2|2355.2|2354.5|2351.5|387
1672281300000|2022-12-29 02:35:00|2355.1|2352.1|2355.7|2352.7|2357.6|2354.6|2355.1|2352.1|479
1672281600000|2022-12-29 02:40:00|2355.9|2352.9|2356.9|2353.9|2357.9|2354.9|2355.3|2352.3|371
1672281900000|2022-12-29 02:45:00|2356.5|2353.5|2356.2|2353.2|2357.4|2354.4|2355.8|2352.8|424
1672282200000|2022-12-29 02:50:00|2356.3|2353.3|2357.5|2354.5|2358.6|2355.6|2356|2353|361
1672282500000|2022-12-29 02:55:00|2357.4|2354.4|2358.6|2355.6|2360.4|2357.4|2356.9|2354|471
1672282800000|2022-12-29 03:00:00|2358.5|2355.5|2359.2|2356.2|2359.6|2357.1|2357.5|2354.5|336
1672283100000|2022-12-29 03:05:00|2359.1|2356.1|2360.7|2357.7|2363.4|2360.4|2358.8|2355.8|500
1672283400000|2022-12-29 03:10:00|2360.4|2357.4|2362.2|2359.2|2362.9|2359.9|2360|2357|375
1672283700000|2022-12-29 03:15:00|2362.3|2359.3|2362.4|2359.4|2363.6|2360.6|2361.3|2358.3|490
1672284000000|2022-12-29 03:20:00|2362.3|2359.3|2364.5|2361.5|2365.1|2362.1|2362.3|2359.3|462
1672284300000|2022-12-29 03:25:00|2364.4|2361.4|2363.4|2360.4|2365.3|2362.3|2363.4|2360.4|267
1672284600000|2022-12-29 03:30:00|2364|2361|2363.9|2360.9|2364.5|2362.1|2363.4|2360.4|204
1672284900000|2022-12-29 03:35:00|2363.5|2360.5|2363.5|2360.5|2364.4|2361.4|2362.9|2360.2|169
1672285200000|2022-12-29 03:40:00|2363.6|2360.6|2364.1|2361.1|2364.6|2361.6|2362.9|2359.9|178
1672285500000|2022-12-29 03:45:00|2364.4|2361.4|2363.3|2360.3|2364.6|2361.6|2363.2|2360.2|309
1672285800000|2022-12-29 03:50:00|2363.5|2360.5|2365.1|2362.1|2365.6|2362.6|2363.2|2360.2|264
1672286100000|2022-12-29 03:55:00|2364.5|2361.5|2365.4|2362.4|2366.1|2363.1|2363.5|2360.5|175
1672286400000|2022-12-29 04:00:00|2365.5|2362.5|2365.6|2362.6|2366.1|2363.1|2364.5|2361.5|247
1672286700000|2022-12-29 04:05:00|2365.8|2362.8|2365.1|2362.1|2366.1|2363.1|2364.7|2361.7|190
1672287000000|2022-12-29 04:10:00|2364.7|2361.7|2365.4|2362.4|2366.1|2363.1|2364.6|2361.6|177
1672287300000|2022-12-29 04:15:00|2365.4|2362.4|2364.7|2361.7|2366.2|2363.2|2364.5|2361.5|101
1672287600000|2022-12-29 04:20:00|2364.8|2361.8|2366.7|2363.7|2366.9|2363.9|2364.7|2361.7|144
1672287900000|2022-12-29 04:25:00|2366.6|2363.6|2366.3|2363.3|2367|2364|2365.7|2362.7|113
1672288200000|2022-12-29 04:30:00|2366.8|2363.8|2366|2363|2366.9|2363.9|2365|2362.1|121
1672288500000|2022-12-29 04:35:00|2366.1|2363.1|2367.7|2364.7|2368|2365|2365.6|2362.7|129
1672288800000|2022-12-29 04:40:00|2367.6|2364.6|2366.7|2363.7|2368|2365|2366.7|2363.7|185
1672289100000|2022-12-29 04:45:00|2366.4|2363.4|2369.5|2366.5|2369.5|2366.5|2366.3|2363.3|217
1672289400000|2022-12-29 04:50:00|2369.1|2366.1|2371.6|2368.6|2372|2369|2368.9|2365.9|232
1672289700000|2022-12-29 04:55:00|2371.5|2368.5|2373.5|2370.5|2374|2371|2371|2368|386
1672290000000|2022-12-29 05:00:00|2373.1|2370.1|2372.3|2369.3|2373.5|2370.5|2371.5|2368.5|343
1672290300000|2022-12-29 05:05:00|2372.2|2369.2|2375.7|2372.7|2376.3|2373.3|2371.9|2368.9|387
1672290600000|2022-12-29 05:10:00|2375.6|2372.6|2374.3|2371.3|2377|2374|2374.3|2371.3|235
1672290900000|2022-12-29 05:15:00|2374.5|2371.5|2373.7|2370.7|2374.8|2371.8|2372.9|2369.9|250
1672291200000|2022-12-29 05:20:00|2373.8|2370.8|2372.3|2369.3|2374.3|2371.3|2372|2369|221
1672291500000|2022-12-29 05:25:00|2372.1|2369.1|2371.4|2368.4|2373|2370|2371|2368|303
1672291800000|2022-12-29 05:30:00|2371.5|2368.5|2366.7|2363.7|2373.3|2370.3|2366.7|2363.7|586
1672292100000|2022-12-29 05:35:00|2366.5|2363.5|2368.3|2365.3|2369.1|2366.1|2366.5|2363.5|413
1672292400000|2022-12-29 05:40:00|2367.9|2364.9|2369.4|2366.4|2370.1|2367.1|2367.6|2364.6|371
1672292700000|2022-12-29 05:45:00|2369.3|2366.3|2370.3|2367.3|2372.1|2369.1|2369.3|2366.3|420
1672293000000|2022-12-29 05:50:00|2370|2367|2372.6|2369.6|2373.1|2370.1|2369.9|2366.9|375
1672293300000|2022-12-29 05:55:00|2372.7|2369.7|2373|2370|2374.6|2371.6|2371.1|2368.1|452
1672293600000|2022-12-29 06:00:00|2373.2|2370.2|2371|2368|2373.7|2370.7|2370.5|2367.5|435
1672293900000|2022-12-29 06:05:00|2371.5|2368.5|2372.5|2369.5|2373.8|2370.8|2370.8|2367.8|410
1672294200000|2022-12-29 06:10:00|2371.8|2368.8|2374|2371|2374|2371|2371.5|2368.5|383
1672294500000|2022-12-29 06:15:00|2373.7|2370.7|2374|2371|2375.3|2372.3|2373.2|2370.2|272
1672294800000|2022-12-29 06:20:00|2374.1|2371.1|2373.9|2370.9|2375.8|2372.8|2373.6|2370.6|213
1672295100000|2022-12-29 06:25:00|2373.8|2370.8|2371.8|2368.8|2374.2|2371.2|2371.3|2368.7|312
1672295400000|2022-12-29 06:30:00|2371.7|2368.7|2372.9|2369.9|2373.6|2370.6|2371.3|2368.3|329
1672295700000|2022-12-29 06:35:00|2372.8|2369.8|2369.7|2366.7|2372.8|2369.8|2369.2|2366.2|361
1672296000000|2022-12-29 06:40:00|2369.6|2366.6|2370.4|2367.4|2370.8|2367.8|2368.8|2365.8|316
1672296300000|2022-12-29 06:45:00|2370.3|2367.3|2371.7|2368.7|2372.3|2369.3|2369.2|2366.2|370
1672296600000|2022-12-29 06:50:00|2372|2369|2371.2|2368.2|2373.3|2370.3|2370.9|2367.9|335
1672296900000|2022-12-29 06:55:00|2371.8|2368.8|2372.3|2369.3|2373.3|2370.3|2370.8|2367.8|390
1672297200000|2022-12-29 07:00:00|2372.2|2369.2|2371.5|2368.5|2375.1|2372.1|2371.1|2368.1|255
1672297500000|2022-12-29 07:05:00|2371.4|2368.4|2370.1|2367.1|2372.1|2369.1|2369.6|2366.9|135
1672297800000|2022-12-29 07:10:00|2370|2367|2366.1|2363.1|2370.1|2367.1|2366|2363|199
1672298100000|2022-12-29 07:15:00|2366.2|2363.2|2365.8|2362.8|2369.4|2366.4|2365.5|2362.5|286
1672298400000|2022-12-29 07:20:00|2365.6|2362.6|2366.5|2363.5|2366.7|2363.7|2362.9|2359.9|287
1672298700000|2022-12-29 07:25:00|2366.7|2363.7|2362.7|2359.7|2366.7|2363.7|2362.6|2359.6|300
1672299000000|2022-12-29 07:30:00|2362.6|2359.6|2361.6|2358.6|2364.1|2361.1|2360.9|2357.9|440
1672299300000|2022-12-29 07:35:00|2361.4|2358.4|2362.1|2359.1|2364.7|2361.7|2361.4|2358.4|408
1672299600000|2022-12-29 07:40:00|2362.4|2359.4|2362.3|2359.3|2363.1|2360.1|2360.2|2357.2|569
1672299900000|2022-12-29 07:45:00|2362|2359|2359|2356|2362.7|2359.7|2358.9|2355.9|483
1672300200000|2022-12-29 07:50:00|2359.2|2356.2|2359.7|2356.7|2360.5|2357.5|2357.8|2354.8|517
1672300500000|2022-12-29 07:55:00|2359.8|2356.8|2364.2|2361.2|2364.5|2361.5|2359|2356|597
1672300800000|2022-12-29 08:00:00|2364.1|2361.1|2362.2|2359.2|2364.9|2361.9|2361.3|2358.3|699
1672301100000|2022-12-29 08:05:00|2361.8|2358.8|2367.2|2364.2|2367.3|2364.3|2361.6|2358.6|638
1672301400000|2022-12-29 08:10:00|2366.8|2363.8|2368.6|2365.6|2370.5|2367.5|2366.2|2363.2|630
1672301700000|2022-12-29 08:15:00|2368.7|2365.7|2367.8|2364.8|2368.7|2365.7|2364.1|2361.1|459
1672302000000|2022-12-29 08:20:00|2367.4|2364.4|2367.4|2364.4|2369.7|2366.7|2366.5|2363.5|436
1672302300000|2022-12-29 08:25:00|2367.6|2364.6|2370.9|2367.9|2372|2369|2367|2364|522
1672302600000|2022-12-29 08:30:00|2370.7|2367.7|2367.7|2364.7|2371.1|2368.1|2367.6|2364.6|506
1672302900000|2022-12-29 08:35:00|2367.8|2364.8|2366.2|2363.2|2368.1|2365.1|2365.6|2362.6|392
1672303200000|2022-12-29 08:40:00|2366|2363|2366.7|2363.7|2367.1|2364.1|2365.8|2362.8|569
1672303500000|2022-12-29 08:45:00|2366.6|2363.6|2367.8|2364.8|2368.6|2365.6|2365.4|2362.4|429
1672303800000|2022-12-29 08:50:00|2367.9|2364.9|2367.3|2364.3|2368.8|2365.8|2366.8|2363.8|485
1672304100000|2022-12-29 08:55:00|2367.5|2364.5|2365.2|2362.2|2367.6|2364.6|2363.5|2360.5|335
1672304400000|2022-12-29 09:00:00|2364.8|2361.8|2368.9|2365.9|2369.1|2366.1|2364.8|2361.8|551
1672304700000|2022-12-29 09:05:00|2369|2366|2369.2|2366.2|2371.3|2368.3|2368.4|2365.4|585
1672305000000|2022-12-29 09:10:00|2369|2366|2369.2|2366.2|2370.5|2367.5|2366.2|2363.2|495
1672305300000|2022-12-29 09:15:00|2369|2366|2369.7|2366.7|2371|2368|2368.3|2365.3|452
1672305600000|2022-12-29 09:20:00|2369.6|2366.6|2372.7|2369.7|2374|2371|2367.8|2364.8|493
1672305900000|2022-12-29 09:25:00|2372.6|2369.6|2367.1|2364.1|2372.7|2369.7|2366.9|2363.9|418
1672306200000|2022-12-29 09:30:00|2367|2364|2370|2367|2370|2367|2365.1|2362.1|397
1672306500000|2022-12-29 09:35:00|2369.9|2366.9|2372.1|2369.1|2372.7|2369.7|2369.5|2366.5|425
1672306800000|2022-12-29 09:40:00|2372.3|2369.3|2372.4|2369.4|2374.2|2371.2|2371.9|2368.9|398
1672307100000|2022-12-29 09:45:00|2372.7|2369.7|2371.6|2368.6|2373.4|2370.4|2370.8|2367.8|314
1672307400000|2022-12-29 09:50:00|2371.5|2368.5|2372|2369|2372.7|2369.7|2370.3|2367.6|237
1672307700000|2022-12-29 09:55:00|2372.1|2369.1|2370.8|2367.8|2372.7|2369.9|2370.8|2367.8|270
1672308000000|2022-12-29 10:00:00|2370.5|2367.5|2371.6|2368.6|2372.6|2369.6|2370.4|2367.4|421
1672308300000|2022-12-29 10:05:00|2371.5|2368.5|2373|2370|2373.4|2370.4|2371.1|2368.1|307
1672308600000|2022-12-29 10:10:00|2372.9|2369.9|2370.7|2367.7|2373.2|2370.2|2370.3|2367.3|318
1672308900000|2022-12-29 10:15:00|2370.6|2367.6|2371.9|2368.9|2372.7|2369.7|2370.5|2367.5|290
1672309200000|2022-12-29 10:20:00|2372.2|2369.2|2370.9|2367.9|2372.6|2369.6|2370.9|2367.9|446
1672309500000|2022-12-29 10:25:00|2371.5|2368.5|2370.2|2367.2|2372|2369|2369.9|2366.9|395
1672309800000|2022-12-29 10:30:00|2370.3|2367.3|2368.3|2365.3|2371.5|2368.5|2365.7|2362.7|622
1672310100000|2022-12-29 10:35:00|2368.2|2365.2|2368.9|2365.9|2369.2|2366.2|2366.6|2363.6|393
1672310400000|2022-12-29 10:40:00|2368.6|2365.6|2372|2369|2373|2370|2367.9|2364.9|427
1672310700000|2022-12-29 10:45:00|2371.9|2368.9|2372.4|2369.4|2373.6|2370.6|2371.5|2368.5|326
1672311000000|2022-12-29 10:50:00|2372|2369|2372.6|2369.6|2374|2371|2371.7|2368.7|325
1672311300000|2022-12-29 10:55:00|2372.5|2369.5|2374|2371|2374.1|2371.1|2372.1|2369.1|328
1672311600000|2022-12-29 11:00:00|2373.8|2370.8|2377.2|2374.2|2378|2375.1|2373.5|2370.5|338
1672311900000|2022-12-29 11:05:00|2377.3|2374.3|2378.6|2375.6|2379.3|2376.3|2375.8|2372.8|307
1672312200000|2022-12-29 11:10:00|2378.4|2375.4|2380.1|2377.1|2380.4|2377.4|2378.2|2375.3|224
1672312500000|2022-12-29 11:15:00|2380.1|2377.1|2381.4|2378.4|2382.6|2379.6|2379.7|2376.7|249
1672312800000|2022-12-29 11:20:00|2381.1|2378.1|2380.8|2377.8|2382.6|2379.6|2380.3|2377.3|290
1672313100000|2022-12-29 11:25:00|2380.7|2377.7|2379.5|2376.5|2381|2378|2379.2|2376.2|191
1672313400000|2022-12-29 11:30:00|2379.4|2376.4|2382.5|2379.5|2382.8|2379.8|2379.4|2376.4|228
1672313700000|2022-12-29 11:35:00|2382.4|2379.4|2388.1|2385.1|2388.6|2385.8|2382|2379|309
1672314000000|2022-12-29 11:40:00|2388.2|2385.2|2392|2389|2393|2390|2388.1|2385.1|249
1672314300000|2022-12-29 11:45:00|2392.1|2389.1|2390.9|2387.9|2394.4|2391.4|2387.7|2385.1|326
1672314600000|2022-12-29 11:50:00|2390.8|2387.8|2393.2|2390.2|2393.8|2391.3|2389.7|2386.9|285
1672314900000|2022-12-29 11:55:00|2393.3|2390.3|2389.6|2386.6|2393.4|2391|2388.1|2385.1|300
1672315200000|2022-12-29 12:00:00|2390.1|2387.1|2391.5|2388.5|2391.6|2388.6|2386.7|2384.6|425
1672315500000|2022-12-29 12:05:00|2391.3|2388.3|2392.3|2389.3|2394.9|2392.7|2391.3|2388.3|354
1672315800000|2022-12-29 12:10:00|2392.2|2389.2|2391.4|2388.4|2392.2|2389.5|2389.1|2386.7|253
1672316100000|2022-12-29 12:15:00|2391.4|2388.4|2390.6|2387.6|2392.5|2389.5|2390.1|2387.1|348
1672316400000|2022-12-29 12:20:00|2390.7|2387.7|2391.6|2388.6|2392.6|2389.6|2389.6|2386.6|344
1672316700000|2022-12-29 12:25:00|2391.7|2388.7|2387.5|2384.5|2391.9|2388.9|2386.3|2383.3|390
1672317000000|2022-12-29 12:30:00|2387.6|2384.6|2384.7|2381.7|2388.3|2385.3|2384.2|2381.2|443
1672317300000|2022-12-29 12:35:00|2384.5|2381.5|2383.7|2380.7|2385.5|2382.5|2383.5|2380.5|341
1672317600000|2022-12-29 12:40:00|2384.1|2381.1|2385.9|2382.9|2388.9|2385.9|2383.6|2380.6|418
1672317900000|2022-12-29 12:45:00|2386.2|2383.2|2386.5|2383.5|2387.2|2384.2|2385.5|2382.5|325
1672318200000|2022-12-29 12:50:00|2386.6|2383.6|2386|2383|2387.1|2384.1|2385.4|2382.4|335
1672318500000|2022-12-29 12:55:00|2386.1|2383.1|2386|2383|2387.4|2384.4|2385.4|2382.4|414
1672318800000|2022-12-29 13:00:00|2386.2|2383.2|2384.8|2381.8|2387.7|2384.7|2384.5|2381.5|784
1672319100000|2022-12-29 13:05:00|2384.9|2381.9|2390.8|2387.8|2391.8|2388.8|2384.2|2381.2|643
1672319400000|2022-12-29 13:10:00|2390.6|2387.6|2386.7|2383.7|2391.4|2388.4|2385.7|2382.7|648
1672319700000|2022-12-29 13:15:00|2386.9|2383.9|2385.7|2382.7|2388.9|2385.9|2385.3|2382.3|720
1672320000000|2022-12-29 13:20:00|2385.8|2382.8|2395|2392|2395.8|2392.8|2385.7|2382.7|1011
1672320300000|2022-12-29 13:25:00|2394.6|2391.6|2396.3|2393.3|2397.7|2394.7|2392.9|2389.9|749
1672320600000|2022-12-29 13:30:00|2396.1|2393.1|2398.8|2395.8|2399.9|2396.9|2393|2390|972
1672320900000|2022-12-29 13:35:00|2399|2396|2403.5|2400.5|2406.4|2403.4|2398|2395|1142
1672321200000|2022-12-29 13:40:00|2403.7|2400.7|2405.6|2402.6|2407.1|2404.1|2402.2|2399.2|1101
1672321500000|2022-12-29 13:45:00|2405.8|2402.8|2399.4|2396.4|2406.9|2403.9|2398.7|2395.7|990
1672321800000|2022-12-29 13:50:00|2399.3|2396.3|2397.9|2394.9|2402.7|2399.7|2397.4|2394.4|920
1672322100000|2022-12-29 13:55:00|2398.1|2395.1|2401.2|2398.2|2402|2399.5|2397|2394|874
1672322400000|2022-12-29 14:00:00|2401.4|2398.4|2401.2|2398.2|2402.7|2399.7|2399.8|2396.8|860
1672322700000|2022-12-29 14:05:00|2401.1|2398.1|2399.1|2396.1|2402.5|2399.5|2398|2395|777
1672323000000|2022-12-29 14:10:00|2399.6|2396.6|2395.7|2392.7|2399.6|2396.6|2395.6|2392.6|593
1672323300000|2022-12-29 14:15:00|2395.6|2392.6|2400.2|2397.2|2400.4|2397.4|2395|2392|783
1672323600000|2022-12-29 14:20:00|2400.3|2397.3|2398.2|2395.2|2400.5|2397.5|2396.9|2393.9|761
1672323900000|2022-12-29 14:25:00|2398.3|2395.3|2399.8|2396.8|2401.6|2398.6|2398|2395|704
1672324200000|2022-12-29 14:30:00|2399.7|2396.7|2399.7|2397.7|2403.7|2400.7|2399.5|2396.5|768
1672324500000|2022-12-29 14:35:00|2399.6|2397.6|2403.4|2401.4|2407.5|2405.3|2398.4|2396|838
1672324800000|2022-12-29 14:40:00|2403.5|2401.5|2402.4|2399.4|2407.5|2405|2401.8|2399.3|877
1672325100000|2022-12-29 14:45:00|2402.3|2399.3|2395|2392|2402.9|2399.9|2394.4|2391.4|1202
1672325400000|2022-12-29 14:50:00|2395.1|2392.1|2394.6|2391.6|2398.1|2395.1|2391.4|2388.4|1138
1672325700000|2022-12-29 14:55:00|2394.9|2391.9|2396.7|2393.7|2398.8|2395.8|2393|2390|1069
1672326000000|2022-12-29 15:00:00|2396.8|2393.8|2397.1|2394.1|2399.2|2396.2|2394.9|2391.9|836
1672326300000|2022-12-29 15:05:00|2397.2|2394.2|2400.4|2397.4|2403.9|2401.3|2396|2393.6|720
1672326600000|2022-12-29 15:10:00|2400.3|2397.3|2398.4|2395.4|2401.1|2398.9|2395.6|2392.9|636
1672326900000|2022-12-29 15:15:00|2398.5|2395.5|2398|2396|2399.4|2396.8|2395.7|2392.9|654
1672327200000|2022-12-29 15:20:00|2398.1|2396.1|2393.9|2390.9|2399.3|2396.8|2393.2|2390.6|731
1672327500000|2022-12-29 15:25:00|2393.8|2390.8|2390.6|2388.6|2394.7|2392.3|2389.6|2386.8|545
1672327800000|2022-12-29 15:30:00|2390.8|2387.8|2392.2|2389.2|2392.2|2389.2|2387.7|2384.7|866
1672328100000|2022-12-29 15:35:00|2391.8|2388.8|2392.6|2389.6|2393.4|2390.4|2388.9|2385.9|920
1672328400000|2022-12-29 15:40:00|2392.5|2389.5|2394.8|2391.8|2395|2392|2391.7|2388.7|716
1672328700000|2022-12-29 15:45:00|2394.7|2391.7|2396.4|2393.4|2398.6|2395.6|2393.8|2390.8|897
1672329000000|2022-12-29 15:50:00|2396.7|2393.7|2391.2|2388.2|2397.7|2394.7|2391.1|2388.1|971
1672329300000|2022-12-29 15:55:00|2391.4|2388.4|2389.5|2386.5|2391.9|2388.9|2388|2385|1050
1672329600000|2022-12-29 16:00:00|2389.2|2386.2|2389.6|2386.6|2390.2|2387.4|2387|2384.4|733
1672329900000|2022-12-29 16:05:00|2389.8|2386.8|2390.6|2387.6|2392.8|2390.2|2389|2386.4|525
1672330200000|2022-12-29 16:10:00|2390.7|2387.7|2390.7|2387.7|2393|2390.3|2390.2|2387.5|514
1672330500000|2022-12-29 16:15:00|2390.7|2387.7|2394.9|2391.9|2396.1|2393.4|2389.6|2386.6|689
1672330800000|2022-12-29 16:20:00|2395|2392|2393.5|2390.5|2397.9|2395.2|2393.1|2390.1|610
1672331100000|2022-12-29 16:25:00|2393.6|2390.6|2395|2392|2397.6|2394.6|2392.2|2389.2|685
1672331400000|2022-12-29 16:30:00|2394.7|2391.7|2396.6|2394.6|2397.3|2394.6|2394.3|2391.3|656
1672331700000|2022-12-29 16:35:00|2397.4|2394.4|2398.1|2396.1|2399.2|2396.5|2396.9|2394.2|462
1672332000000|2022-12-29 16:40:00|2398.2|2396.2|2397.9|2394.9|2399.5|2396.8|2395.5|2393|614
1672332300000|2022-12-29 16:45:00|2397.8|2394.8|2399.2|2396.2|2399.7|2397.1|2397.8|2394.8|564
1672332600000|2022-12-29 16:50:00|2399.3|2396.3|2400.9|2398.9|2401.6|2398.9|2396.5|2393.9|579
1672332900000|2022-12-29 16:55:00|2401.5|2398.5|2400.3|2397.3|2402.4|2399.7|2398.9|2396.1|583
1672333200000|2022-12-29 17:00:00|2400.9|2397.9|2401.5|2398.5|2403|2400.1|2400.7|2397.7|542
1672333500000|2022-12-29 17:05:00|2401.6|2398.6|2401.7|2398.7|2402.1|2399.1|2400|2397|446
1672333800000|2022-12-29 17:10:00|2401.6|2398.6|2401.4|2398.4|2402.9|2400|2400.5|2397.5|426
1672334100000|2022-12-29 17:15:00|2401.2|2398.2|2405.2|2402.2|2405.9|2403.4|2401|2398|580
1672334400000|2022-12-29 17:20:00|2405|2402|2402.7|2399.7|2405.6|2402.7|2402.7|2399.7|535
1672334700000|2022-12-29 17:25:00|2402.8|2399.8|2403.7|2400.7|2404.5|2401.8|2402.2|2399.2|539
1672335000000|2022-12-29 17:30:00|2403.6|2400.6|2403.1|2400.1|2404|2401.3|2401.3|2398.3|577
1672335300000|2022-12-29 17:35:00|2403|2400|2401.9|2398.9|2403.1|2400.3|2400.1|2397.5|617
1672335600000|2022-12-29 17:40:00|2401.8|2398.8|2400.8|2397.8|2402.3|2399.6|2400|2397.4|439
1672335900000|2022-12-29 17:45:00|2401.2|2398.2|2401.6|2398.6|2402.8|2400|2400.5|2397.8|455
1672336200000|2022-12-29 17:50:00|2401.5|2398.5|2403.9|2400.9|2404.7|2401.9|2401.5|2398.5|548
1672336500000|2022-12-29 17:55:00|2403.8|2400.8|2403.5|2400.5|2405.5|2402.7|2402.8|2399.8|555
1672336800000|2022-12-29 18:00:00|2403.4|2400.4|2400.3|2398.3|2404.1|2401.7|2399.8|2397.4|441
1672337100000|2022-12-29 18:05:00|2400.8|2397.8|2402.5|2399.5|2403.3|2400.6|2400.4|2397.5|391
1672337400000|2022-12-29 18:10:00|2402.1|2399.1|2404.3|2402.3|2404.9|2402.4|2402.1|2399.1|356
1672337700000|2022-12-29 18:15:00|2404.9|2401.9|2405.3|2402.3|2406.1|2403.7|2404.4|2401.6|405
1672338000000|2022-12-29 18:20:00|2405.2|2402.2|2405.9|2402.9|2406.4|2403.8|2404.8|2401.8|465
1672338300000|2022-12-29 18:25:00|2406|2403|2404.2|2401.2|2406.6|2403.6|2403.7|2400.9|585
1672338600000|2022-12-29 18:30:00|2403.6|2401.6|2399.8|2397.8|2404.6|2402.2|2399.4|2397|311
1672338900000|2022-12-29 18:35:00|2399.2|2397.2|2397.7|2394.7|2399.8|2397.2|2395.8|2393.4|377
1672339200000|2022-12-29 18:40:00|2397.6|2394.6|2397.4|2395.4|2398.7|2396.1|2396.9|2394.1|202
1672339500000|2022-12-29 18:45:00|2397.6|2394.6|2395.4|2392.4|2398|2395|2394.8|2391.9|266
1672339800000|2022-12-29 18:50:00|2395.3|2392.3|2395.9|2392.9|2396|2393.6|2393.8|2391.3|239
1672340100000|2022-12-29 18:55:00|2395.7|2392.7|2396|2393|2396.3|2393.9|2394.3|2391.7|268
1672340400000|2022-12-29 19:00:00|2396|2393|2398.2|2395.2|2398.5|2395.5|2395.8|2392.8|390
1672340700000|2022-12-29 19:05:00|2398.1|2395.1|2400|2398|2402.3|2399.3|2398.1|2395.1|299
1672341000000|2022-12-29 19:10:00|2400.6|2397.6|2402.1|2399.1|2402.5|2399.5|2400.6|2397.6|398
1672341300000|2022-12-29 19:15:00|2402.4|2399.4|2400.3|2397.3|2402.8|2400|2398.9|2396|324
1672341600000|2022-12-29 19:20:00|2400.2|2397.2|2397.7|2395.7|2400.4|2397.4|2396.9|2394.4|241
1672341900000|2022-12-29 19:25:00|2397.6|2395.6|2397|2394|2399|2396.5|2396.7|2393.7|225
1672342200000|2022-12-29 19:30:00|2397.1|2394.1|2397.7|2394.7|2397.9|2394.9|2396.5|2393.5|308
1672342500000|2022-12-29 19:35:00|2397.5|2394.5|2398.2|2395.2|2398.6|2395.6|2396.9|2394|271
1672342800000|2022-12-29 19:40:00|2398.1|2395.1|2398.3|2395.3|2398.9|2395.9|2397.4|2394.4|243
1672343100000|2022-12-29 19:45:00|2398.2|2395.2|2398.3|2395.3|2399.5|2396.6|2397.6|2394.9|204
1672343400000|2022-12-29 19:50:00|2398.4|2395.4|2397.6|2394.6|2398.4|2395.7|2396.6|2394|146
1672343700000|2022-12-29 19:55:00|2397.5|2394.5|2397.6|2395.6|2398.4|2396|2396.8|2394.2|286
1672344000000|2022-12-29 20:00:00|2398.2|2395.2|2396.7|2393.7|2398.2|2395.2|2396|2393|338
1672344300000|2022-12-29 20:05:00|2396.6|2393.6|2396|2393|2396.9|2393.9|2395.4|2392.4|253
1672344600000|2022-12-29 20:10:00|2395.9|2392.9|2397.6|2394.6|2398.1|2395.1|2395.4|2392.4|290
1672344900000|2022-12-29 20:15:00|2397.5|2394.5|2397.5|2394.5|2398.7|2395.7|2397|2394|270
1672345200000|2022-12-29 20:20:00|2397.4|2394.4|2396.5|2393.5|2397.9|2394.9|2396.4|2393.4|268
1672345500000|2022-12-29 20:25:00|2396.6|2393.6|2396.5|2393.5|2397.1|2394.1|2396|2393|231
1672345800000|2022-12-29 20:30:00|2396.6|2393.6|2396.5|2393.5|2397.3|2394.3|2396|2393|326
1672346100000|2022-12-29 20:35:00|2396.7|2393.7|2394.9|2391.9|2396.7|2393.7|2394.2|2391.4|335
1672346400000|2022-12-29 20:40:00|2394.8|2391.8|2394.5|2391.5|2395.1|2392.1|2393.6|2390.7|342
1672346700000|2022-12-29 20:45:00|2394.6|2391.6|2390.5|2387.5|2394.7|2391.7|2390.3|2387.3|359
1672347000000|2022-12-29 20:50:00|2390.6|2387.6|2390.7|2387.7|2392.5|2389.7|2389.7|2386.7|410
1672347300000|2022-12-29 20:55:00|2390.8|2387.8|2392|2389|2392|2389|2389.7|2387.1|420
1672347600000|2022-12-29 21:00:00|2391.5|2388.5|2392.3|2389.3|2393.3|2390.4|2391.5|2388.5|151
1672347900000|2022-12-29 21:05:00|2392.2|2389.2|2392|2389|2393.4|2390.4|2391.2|2388.7|119
1672348200000|2022-12-29 21:10:00|2391.7|2388.7|2390.8|2387.8|2392.5|2389.5|2390.1|2387.5|124
1672348500000|2022-12-29 21:15:00|2390.7|2387.7|2391.1|2388.1|2392.2|2389.2|2389.9|2387.3|109
1672348800000|2022-12-29 21:20:00|2391|2388|2391|2388|2391.3|2389.1|2390.4|2387.9|88
1672349100000|2022-12-29 21:25:00|2391.1|2388.1|2391.1|2388.1|2391.2|2389.1|2390.2|2387.7|76
1672349400000|2022-12-29 21:30:00|2391|2388|2389.8|2387.8|2391.2|2388.5|2389.2|2386.8|76
1672349700000|2022-12-29 21:35:00|2390.2|2387.2|2390.4|2387.4|2390.7|2387.9|2389.6|2386.8|64
1672350000000|2022-12-29 21:40:00|2390.7|2387.7|2390.5|2387.5|2390.7|2388.5|2389.8|2387.2|64
1672350300000|2022-12-29 21:45:00|2390.1|2387.1|2391.5|2388.5|2392.1|2389.3|2389.6|2386.6|82
1672350600000|2022-12-29 21:50:00|2391.6|2388.6|2392.4|2389.4|2393.8|2390.8|2390.8|2387.8|102
1672350900000|2022-12-29 21:55:00|2391.6|2388.6|2391.8|2388.8|2395.9|2389.8|2391.1|2388.1|103
1672354800000|2022-12-29 23:00:00|2394.4|2386.5|2393.6|2387.7|2396.2|2389.1|2392|2384.4|104
1672355100000|2022-12-29 23:05:00|2393.5|2387.4|2391.9|2388.9|2395.3|2389.6|2391.8|2385.4|125
1672355400000|2022-12-29 23:10:00|2391.8|2388.8|2393.1|2386.7|2395.1|2389|2391.1|2385.1|137
1672355700000|2022-12-29 23:15:00|2394.2|2386.6|2388.2|2385.2|2394.2|2388.7|2387.9|2384.9|139
1672356000000|2022-12-29 23:20:00|2388.4|2385.4|2388.7|2385.7|2388.9|2385.9|2387.8|2384.8|96
1672356300000|2022-12-29 23:25:00|2388.6|2385.6|2387.9|2384.9|2389.2|2386.2|2387.4|2384.4|90
1672356600000|2022-12-29 23:30:00|2388|2385|2388.4|2385.4|2389.8|2386.8|2388|2385|190
1672356900000|2022-12-29 23:35:00|2388.3|2385.3|2388|2385|2388.7|2385.7|2387.6|2384.6|80
1672357200000|2022-12-29 23:40:00|2387.9|2384.9|2387.7|2384.7|2388.4|2385.4|2387.4|2384.4|92
1672357500000|2022-12-29 23:45:00|2387.8|2384.8|2388|2385|2388.4|2385.4|2387.1|2384.1|123
1672357800000|2022-12-29 23:50:00|2387.6|2384.6|2388.4|2385.4|2388.4|2385.4|2387.4|2384.4|75
1672358100000|2022-12-29 23:55:00|2388.5|2385.5|2389.3|2386.3|2389.4|2386.4|2388.1|2385.1|112
1672358400000|2022-12-30 00:00:00|2389.3|2386.3|2390|2387|2390.5|2387.5|2388.9|2385.9|198
1672358700000|2022-12-30 00:05:00|2390.1|2387.1|2388.9|2385.9|2390.1|2387.1|2388.4|2385.4|260
1672359000000|2022-12-30 00:10:00|2388.8|2385.8|2388.2|2385.2|2389.1|2386.1|2387.5|2384.5|203
1672359300000|2022-12-30 00:15:00|2388.1|2385.1|2388.9|2385.9|2389.2|2386.2|2388.1|2385.1|174
1672359600000|2022-12-30 00:20:00|2388.7|2385.7|2389.7|2386.7|2390.2|2387.2|2388.5|2385.5|169
1672359900000|2022-12-30 00:25:00|2389.8|2386.8|2390.6|2387.6|2391|2388|2389.4|2386.4|151
1672360200000|2022-12-30 00:30:00|2391|2388|2392.3|2389.3|2392.6|2389.6|2390.7|2387.7|181
1672360500000|2022-12-30 00:35:00|2392.1|2389.1|2392.9|2389.9|2393.1|2390.1|2391.9|2388.9|154
1672360800000|2022-12-30 00:40:00|2392.1|2390.1|2393.1|2390.1|2393.1|2390.1|2391.9|2389.3|80
1672361100000|2022-12-30 00:45:00|2393.1|2390.1|2394|2391|2394.2|2391.2|2393|2390|92
1672361400000|2022-12-30 00:50:00|2394.1|2391.1|2394.6|2391.6|2394.9|2391.9|2393.3|2390.3|182
1672361700000|2022-12-30 00:55:00|2394.5|2391.5|2395.3|2392.3|2395.9|2392.9|2394.5|2391.5|258
1672362000000|2022-12-30 01:00:00|2395.1|2392.1|2396.9|2393.9|2398.6|2395.6|2394.6|2391.6|636
1672362300000|2022-12-30 01:05:00|2396.8|2393.8|2397.4|2394.4|2397.5|2394.5|2395.7|2392.7|455
1672362600000|2022-12-30 01:10:00|2397.5|2394.5|2399.3|2396.3|2399.9|2396.9|2397.3|2394.3|352
1672362900000|2022-12-30 01:15:00|2399.2|2396.2|2400|2397|2400.2|2397.2|2399.1|2396.1|444
1672363200000|2022-12-30 01:20:00|2399.9|2396.9|2399.7|2396.7|2400.9|2397.9|2399.2|2396.2|263
1672363500000|2022-12-30 01:25:00|2399.8|2396.8|2401.8|2398.8|2402.2|2399.2|2399.6|2396.6|282
1672363800000|2022-12-30 01:30:00|2401.6|2398.6|2401.9|2398.9|2402.9|2399.9|2400.8|2397.8|375
1672364100000|2022-12-30 01:35:00|2402.1|2399.1|2401.1|2398.1|2402.1|2399.1|2400.3|2397.3|389
1672364400000|2022-12-30 01:40:00|2401|2398|2401|2398|2402|2399|2400.8|2397.8|445
1672364700000|2022-12-30 01:45:00|2400.9|2397.9|2401.5|2398.5|2402.9|2399.9|2400.7|2397.7|411
1672365000000|2022-12-30 01:50:00|2401.3|2398.3|2401.4|2398.4|2402.2|2399.2|2400.9|2397.9|261
1672365300000|2022-12-30 01:55:00|2401.3|2398.3|2403.1|2400.1|2403.6|2400.6|2401.3|2398.3|292
1672365600000|2022-12-30 02:00:00|2403|2400|2398.7|2395.7|2403.3|2400.3|2397.7|2394.7|418
1672365900000|2022-12-30 02:05:00|2398.4|2395.4|2399.3|2396.3|2399.5|2396.5|2398.2|2395.2|292
1672366200000|2022-12-30 02:10:00|2399.2|2396.2|2399.2|2396.2|2400.3|2397.3|2399|2396|263
1672366500000|2022-12-30 02:15:00|2399.2|2396.2|2398.5|2395.5|2399.8|2396.8|2398.2|2395.2|145
1672366800000|2022-12-30 02:20:00|2398.8|2395.8|2393.7|2390.7|2398.8|2396.1|2393.4|2390.4|236
1672367100000|2022-12-30 02:25:00|2393.6|2390.6|2394.9|2391.9|2395.8|2392.9|2393.6|2390.6|166
1672367400000|2022-12-30 02:30:00|2395|2392|2395.9|2392.9|2398.8|2395.8|2394.7|2391.7|403
1672367700000|2022-12-30 02:35:00|2395.8|2392.8|2394.5|2391.5|2395.9|2392.9|2393.7|2390.7|300
1672368000000|2022-12-30 02:40:00|2394.4|2391.4|2395.9|2392.9|2396.3|2393.3|2394.3|2391.3|231
1672368300000|2022-12-30 02:45:00|2395.6|2392.6|2396.5|2393.5|2397.5|2394.5|2395.4|2392.4|264
1672368600000|2022-12-30 02:50:00|2397.1|2394.1|2396.2|2393.2|2397.1|2394.1|2396|2393|252
1672368900000|2022-12-30 02:55:00|2396.4|2393.4|2399.8|2396.8|2399.9|2396.9|2395.7|2392.7|365
1672369200000|2022-12-30 03:00:00|2399.6|2396.6|2401|2398|2401.9|2399.2|2399.2|2396.2|218
1672369500000|2022-12-30 03:05:00|2401.1|2398.1|2401.2|2398.2|2401.9|2398.9|2400.8|2397.8|231
1672369800000|2022-12-30 03:10:00|2401.1|2398.1|2402.1|2399.1|2402.3|2399.3|2400.4|2397.4|136
1672370100000|2022-12-30 03:15:00|2402.1|2399.1|2401.1|2398.1|2402.1|2399.1|2400.5|2397.5|214
1672370400000|2022-12-30 03:20:00|2401.3|2398.3|2401.8|2398.8|2402|2399|2400.5|2397.5|170
1672370700000|2022-12-30 03:25:00|2401.7|2398.7|2400|2397|2402.2|2399.2|2398.5|2395.8|248
1672371000000|2022-12-30 03:30:00|2400|2397|2398.9|2395.9|2400.7|2397.7|2398.3|2395.6|191
1672371300000|2022-12-30 03:35:00|2399|2396|2398.6|2395.6|2399.5|2396.5|2397.6|2394.8|141
1672371600000|2022-12-30 03:40:00|2398.7|2395.7|2398.7|2395.7|2398.8|2395.8|2398.1|2395.1|86
1672371900000|2022-12-30 03:45:00|2398.6|2395.6|2397.9|2394.9|2399.1|2396.2|2397.5|2394.5|145
1672372200000|2022-12-30 03:50:00|2398|2395|2397.2|2394.2|2398.1|2395.2|2396.7|2393.7|111
1672372500000|2022-12-30 03:55:00|2397.4|2394.4|2397.4|2394.4|2398.7|2395.9|2397|2394.4|95
1672372800000|2022-12-30 04:00:00|2397.6|2394.6|2396.1|2393.1|2397.6|2394.6|2395.8|2393|105
1672373100000|2022-12-30 04:05:00|2396.2|2393.2|2397.8|2394.8|2398|2395|2395.8|2392.8|131
1672373400000|2022-12-30 04:10:00|2397.7|2394.7|2399.4|2396.4|2399.7|2396.8|2397.7|2394.7|145
1672373700000|2022-12-30 04:15:00|2399.3|2396.3|2398.5|2395.5|2399.8|2396.9|2398.2|2395.2|101
1672374000000|2022-12-30 04:20:00|2398.4|2395.4|2397.1|2394.1|2398.7|2395.7|2396.7|2393.7|147
1672374300000|2022-12-30 04:25:00|2397.3|2394.3|2398.4|2395.4|2398.7|2395.7|2396.9|2393.9|109
1672374600000|2022-12-30 04:30:00|2398.4|2395.4|2399|2396|2399|2396|2397.6|2394.6|202
1672374900000|2022-12-30 04:35:00|2398.9|2395.9|2398.5|2395.5|2399.3|2396.3|2398|2395|127
1672375200000|2022-12-30 04:40:00|2398.8|2395.8|2398|2395|2398.8|2395.8|2397.3|2394.3|121
1672375500000|2022-12-30 04:45:00|2397.8|2394.8|2395.6|2392.6|2398.1|2395.1|2395.3|2392.3|128
1672375800000|2022-12-30 04:50:00|2395.7|2392.7|2394.5|2391.5|2395.9|2393.3|2394.5|2391.5|131
1672376100000|2022-12-30 04:55:00|2394.7|2391.7|2395.3|2392.3|2395.9|2392.9|2394.6|2391.6|165
1672376400000|2022-12-30 05:00:00|2395.9|2392.9|2396.4|2393.4|2396.8|2393.8|2395.2|2392.2|204
1672376700000|2022-12-30 05:05:00|2396.7|2393.7|2396.1|2393.1|2397.4|2394.4|2395.5|2392.5|222
1672377000000|2022-12-30 05:10:00|2396.2|2393.2|2396.4|2393.4|2397|2394.1|2395.6|2392.8|161
1672377300000|2022-12-30 05:15:00|2396.2|2393.2|2398.6|2395.6|2398.9|2395.9|2395.9|2393|142
1672377600000|2022-12-30 05:20:00|2398.3|2395.3|2399.3|2396.3|2399.6|2396.6|2397.8|2394.8|194
1672377900000|2022-12-30 05:25:00|2398.6|2396.6|2399.2|2397.2|2399.8|2397.2|2398.5|2395.5|151
1672378200000|2022-12-30 05:30:00|2399.4|2396.4|2402.2|2399.2|2403.7|2400.7|2399.3|2396.3|383
1672378500000|2022-12-30 05:35:00|2402.4|2399.4|2402.4|2399.4|2402.7|2399.7|2401.3|2398.3|273
1672378800000|2022-12-30 05:40:00|2402.6|2399.6|2404.7|2401.7|2405.5|2402.5|2401.9|2398.9|328
1672379100000|2022-12-30 05:45:00|2404.8|2401.8|2402.8|2399.8|2405.4|2402.4|2402.4|2399.4|352
1672379400000|2022-12-30 05:50:00|2403.2|2400.2|2402.8|2399.8|2403.8|2400.8|2402.4|2399.4|282
1672379700000|2022-12-30 05:55:00|2402.5|2399.5|2403.5|2400.5|2404.5|2401.5|2400.9|2397.9|539
1672380000000|2022-12-30 06:00:00|2403.7|2400.7|2403.2|2400.2|2404.1|2401.1|2402.6|2399.6|258
1672380300000|2022-12-30 06:05:00|2403.1|2400.1|2403.7|2400.7|2403.8|2400.8|2402.4|2399.4|271
1672380600000|2022-12-30 06:10:00|2403.6|2400.6|2405|2402|2406.6|2403.6|2403.5|2400.5|267
1672380900000|2022-12-30 06:15:00|2405|2402|2404.6|2401.6|2405.7|2402.7|2404|2401|325
1672381200000|2022-12-30 06:20:00|2404.7|2401.7|2404.7|2401.7|2406.7|2403.7|2404.4|2401.4|369
1672381500000|2022-12-30 06:25:00|2404.9|2401.9|2402|2399|2405.2|2402.2|2401.6|2398.6|456
1672381800000|2022-12-30 06:30:00|2402.4|2399.4|2403.1|2400.1|2403.6|2400.6|2401.5|2398.5|300
1672382100000|2022-12-30 06:35:00|2403.4|2400.4|2404.5|2401.5|2405.1|2402.1|2402.9|2399.9|244
1672382400000|2022-12-30 06:40:00|2404.7|2401.7|2404.4|2401.4|2404.9|2401.9|2403.3|2400.3|315
1672382700000|2022-12-30 06:45:00|2404.7|2401.7|2406.7|2403.7|2406.8|2403.8|2403.2|2400.2|397
1672383000000|2022-12-30 06:50:00|2406.5|2403.5|2406.6|2403.6|2407|2404|2405.6|2402.6|314
1672383300000|2022-12-30 06:55:00|2406.7|2403.7|2405.9|2402.9|2406.8|2403.8|2403.8|2400.8|431
1672383600000|2022-12-30 07:00:00|2405.6|2402.6|2409.3|2406.3|2409.3|2406.3|2405.5|2402.5|339
1672383900000|2022-12-30 07:05:00|2409.2|2406.2|2408.7|2405.7|2409.4|2406.4|2408|2405|297
1672384200000|2022-12-30 07:10:00|2408.8|2405.8|2408.8|2405.8|2409.4|2406.4|2407.1|2404.1|295
1672384500000|2022-12-30 07:15:00|2409.1|2406.1|2411.4|2408.4|2411.5|2408.5|2408.2|2405.2|279
1672384800000|2022-12-30 07:20:00|2411.3|2408.3|2411.2|2408.2|2412.7|2409.7|2410.2|2407.2|273
1672385100000|2022-12-30 07:25:00|2411.1|2408.1|2402.8|2399.8|2411.6|2408.6|2402.8|2399.8|321
1672385400000|2022-12-30 07:30:00|2402.9|2399.9|2399|2396|2403.1|2400.1|2398.2|2395.2|422
1672385700000|2022-12-30 07:35:00|2398.7|2395.7|2394.9|2391.9|2399.1|2396.1|2394.1|2391.1|400
1672386000000|2022-12-30 07:40:00|2394.8|2391.8|2388.8|2385.8|2395.9|2392.9|2388.7|2385.7|521
1672386300000|2022-12-30 07:45:00|2386.9|2384.9|2383.4|2380.4|2386.9|2384.9|2381.3|2378.3|432
1672386600000|2022-12-30 07:50:00|2383.6|2380.6|2380.3|2377.3|2384.4|2381.4|2379.6|2376.6|403
1672386900000|2022-12-30 07:55:00|2380.2|2377.2|2387.7|2384.7|2388|2385|2379.8|2376.8|530
1672387200000|2022-12-30 08:00:00|2387.6|2384.6|2386.9|2383.9|2390.6|2387.6|2385.8|2382.8|881
1672387500000|2022-12-30 08:05:00|2387.4|2384.4|2388.7|2385.7|2388.8|2385.8|2385.9|2382.9|519
1672387800000|2022-12-30 08:10:00|2388.6|2385.6|2388.9|2385.9|2391|2388|2386.6|2383.6|577
1672388100000|2022-12-30 08:15:00|2388.7|2385.7|2386.3|2383.3|2390.2|2387.2|2386|2383|542
1672388400000|2022-12-30 08:20:00|2386.1|2383.1|2385.3|2382.3|2387.1|2384.1|2384.3|2381.3|513
1672388700000|2022-12-30 08:25:00|2385.2|2382.2|2384.9|2381.9|2388|2385|2384.5|2381.5|446
1672389000000|2022-12-30 08:30:00|2385|2382|2384.6|2381.6|2385.2|2382.2|2382.5|2379.5|365
1672389300000|2022-12-30 08:35:00|2384.5|2381.5|2382.2|2379.2|2385.6|2382.6|2382|2379|369
1672389600000|2022-12-30 08:40:00|2382.5|2379.5|2385.2|2382.2|2386.9|2384|2382.5|2379.5|379
1672389900000|2022-12-30 08:45:00|2385.1|2382.1|2387.6|2384.6|2388.1|2385.2|2384.6|2381.6|401
1672390200000|2022-12-30 08:50:00|2387.5|2384.5|2387|2384|2387.6|2384.7|2384.9|2382|257
1672390500000|2022-12-30 08:55:00|2387.1|2384.1|2385.4|2382.4|2387.4|2384.5|2384.6|2381.6|319
1672390800000|2022-12-30 09:00:00|2385.3|2382.3|2383.4|2380.4|2385.8|2382.8|2382.7|2380.1|409
1672391100000|2022-12-30 09:05:00|2382.8|2380.8|2384|2381|2384.4|2382.1|2382.3|2380|301
1672391400000|2022-12-30 09:10:00|2383.9|2380.9|2384.9|2381.9|2385.4|2382.9|2382.7|2380.1|288
1672391700000|2022-12-30 09:15:00|2385|2382|2384.5|2381.5|2386|2383.4|2383.2|2380.5|318
1672392000000|2022-12-30 09:20:00|2384.4|2381.4|2383.6|2380.6|2384.4|2381.4|2382.4|2379.4|254
1672392300000|2022-12-30 09:25:00|2383.5|2380.5|2381.7|2378.7|2383.5|2380.5|2379.7|2376.7|273
1672392600000|2022-12-30 09:30:00|2381.6|2378.6|2384.8|2381.8|2385.3|2382.3|2380.2|2377.2|457
1672392900000|2022-12-30 09:35:00|2385|2382|2378.8|2375.8|2385.3|2382.3|2378.6|2375.6|426
1672393200000|2022-12-30 09:40:00|2379.1|2376.1|2381.3|2378.3|2382|2379|2378.8|2375.8|362
1672393500000|2022-12-30 09:45:00|2381.2|2378.2|2379.3|2376.3|2382.9|2379.9|2379.3|2376.3|470
1672393800000|2022-12-30 09:50:00|2379.4|2376.4|2383.8|2380.8|2384.6|2381.6|2379.1|2376.1|432
1672394100000|2022-12-30 09:55:00|2384.1|2381.1|2382.2|2379.2|2384.2|2381.2|2381.3|2378.3|447
1672394400000|2022-12-30 10:00:00|2382.4|2379.4|2383.1|2380.1|2383.7|2380.7|2381|2378|310
1672394700000|2022-12-30 10:05:00|2383.2|2380.2|2386|2383|2387.2|2384.2|2382.8|2379.8|275
1672395000000|2022-12-30 10:10:00|2385.9|2382.9|2384.3|2381.3|2386.1|2383.1|2383.8|2380.8|242
1672395300000|2022-12-30 10:15:00|2384.2|2381.2|2386.4|2383.4|2386.7|2384.3|2384.2|2381.2|222
1672395600000|2022-12-30 10:20:00|2386.5|2383.5|2390.2|2387.2|2391.4|2388.4|2386.5|2383.5|286
1672395900000|2022-12-30 10:25:00|2390.3|2387.3|2389.2|2386.2|2390.6|2387.6|2388|2385|265
1672396200000|2022-12-30 10:30:00|2389.2|2386.2|2387.6|2384.6|2389.3|2386.3|2385.2|2382.2|406
1672396500000|2022-12-30 10:35:00|2387.7|2384.7|2389|2386|2389.9|2386.9|2387.2|2384.2|336
1672396800000|2022-12-30 10:40:00|2389.1|2386.1|2390.5|2387.5|2390.8|2387.8|2388.4|2385.4|342
1672397100000|2022-12-30 10:45:00|2390.6|2387.6|2392.3|2389.3|2393.6|2390.6|2390.4|2387.4|358
1672397400000|2022-12-30 10:50:00|2392.2|2389.2|2390.9|2387.9|2392.7|2389.7|2390.5|2387.5|419
1672397700000|2022-12-30 10:55:00|2390.4|2387.4|2391.5|2388.5|2392|2389|2389.8|2386.8|365
1672398000000|2022-12-30 11:00:00|2391.4|2388.4|2391.6|2388.6|2394.2|2391.2|2391.1|2388.1|388
1672398300000|2022-12-30 11:05:00|2391.4|2388.4|2392.7|2389.7|2393.3|2390.3|2390.4|2387.4|309
1672398600000|2022-12-30 11:10:00|2392.9|2389.9|2392.3|2389.3|2394.5|2391.5|2392|2389|295
1672398900000|2022-12-30 11:15:00|2392.9|2389.9|2393.6|2390.6|2394.9|2391.9|2392.6|2389.6|300
1672399200000|2022-12-30 11:20:00|2393.5|2390.5|2394.1|2391.1|2394.3|2391.3|2392.6|2389.6|279
1672399500000|2022-12-30 11:25:00|2394|2391|2394.4|2391.4|2394.8|2391.8|2393.6|2390.6|284
1672399800000|2022-12-30 11:30:00|2394.5|2391.5|2396.1|2393.1|2396.6|2393.6|2393.9|2390.9|315
1672400100000|2022-12-30 11:35:00|2396|2393|2398.9|2395.9|2399.9|2396.9|2395.6|2392.6|467
1672400400000|2022-12-30 11:40:00|2398.2|2395.2|2399.3|2396.3|2400.2|2397.2|2397.3|2394.8|510
1672400700000|2022-12-30 11:45:00|2399.4|2396.4|2399|2396|2400.8|2397.8|2397.7|2394.9|565
1672401000000|2022-12-30 11:50:00|2398.7|2395.7|2397.6|2394.6|2399|2396|2396.2|2393.2|628
1672401300000|2022-12-30 11:55:00|2397.7|2394.7|2398|2395|2399|2396|2396.4|2393.4|460
1672401600000|2022-12-30 12:00:00|2397.8|2394.8|2396|2393|2398.9|2395.9|2394.2|2391.2|364
1672401900000|2022-12-30 12:05:00|2396.2|2393.2|2394.3|2391.3|2396.3|2393.3|2394.2|2391.2|319
1672402200000|2022-12-30 12:10:00|2394.2|2391.2|2395.6|2392.6|2395.9|2392.9|2393.8|2390.8|240
1672402500000|2022-12-30 12:15:00|2395.5|2392.5|2396.4|2393.4|2397.1|2394.1|2395.1|2392.1|361
1672402800000|2022-12-30 12:20:00|2396.8|2393.8|2397.4|2394.4|2397.8|2394.8|2395.1|2392.1|524
1672403100000|2022-12-30 12:25:00|2397.3|2394.3|2393.7|2390.7|2397.4|2394.4|2393.5|2390.5|436
1672403400000|2022-12-30 12:30:00|2393.6|2390.6|2394.9|2391.9|2396.4|2393.4|2393.4|2390.4|404
1672403700000|2022-12-30 12:35:00|2394.7|2391.7|2392.5|2389.5|2395.2|2392.2|2391.5|2388.5|522
1672404000000|2022-12-30 12:40:00|2392.3|2389.3|2393.9|2390.9|2394.7|2391.7|2391.9|2388.9|338
1672404300000|2022-12-30 12:45:00|2394|2391|2394.2|2391.2|2395.9|2392.9|2393.8|2390.8|372
1672404600000|2022-12-30 12:50:00|2394.1|2391.1|2395.8|2392.8|2396.1|2393.1|2392.9|2389.9|428
1672404900000|2022-12-30 12:55:00|2395.7|2392.7|2393.4|2390.4|2395.8|2392.8|2392.8|2389.8|481
1672405200000|2022-12-30 13:00:00|2393.2|2390.2|2393.1|2390.1|2393.9|2390.9|2391|2388|468
1672405500000|2022-12-30 13:05:00|2393|2390|2392.5|2389.5|2393.7|2390.7|2391.6|2388.6|309
1672405800000|2022-12-30 13:10:00|2392.6|2389.6|2390.1|2387.1|2392.6|2389.6|2389|2386|342
1672406100000|2022-12-30 13:15:00|2390|2387|2391.9|2388.9|2393|2390|2389.5|2386.5|408
1672406400000|2022-12-30 13:20:00|2391.7|2388.7|2390.6|2387.6|2395.1|2392.1|2388.8|2385.8|651
1672406700000|2022-12-30 13:25:00|2392|2389|2382.2|2379.2|2392.2|2389.2|2380.2|2377.2|705
1672407000000|2022-12-30 13:30:00|2381.8|2378.8|2392.6|2389.6|2392.6|2389.6|2380.3|2377.3|828
1672407300000|2022-12-30 13:35:00|2392.7|2389.7|2397.1|2394.1|2403.3|2400.3|2391.5|2388.5|851
1672407600000|2022-12-30 13:40:00|2397|2394|2402.1|2399.1|2403.5|2400.5|2394.9|2391.9|759
1672407900000|2022-12-30 13:45:00|2402.6|2399.6|2403.1|2400.1|2404.5|2401.5|2400.6|2397.6|719
1672408200000|2022-12-30 13:50:00|2403.2|2400.2|2415|2412|2415.6|2412.6|2402.9|2399.9|809
1672408500000|2022-12-30 13:55:00|2415.2|2412.2|2413.2|2410.2|2416.6|2413.6|2412.1|2409.1|1001
1672408800000|2022-12-30 14:00:00|2412.5|2409.5|2410.7|2407.7|2414.1|2411.2|2402|2399.2|1056
1672409100000|2022-12-30 14:05:00|2410.9|2407.9|2405.8|2402.8|2411.7|2408.7|2405.1|2402.1|803
1672409400000|2022-12-30 14:10:00|2405.9|2402.9|2399.7|2396.7|2406.4|2403.4|2397.3|2394.3|773
1672409700000|2022-12-30 14:15:00|2399.8|2396.8|2392.5|2389.5|2400.1|2397.1|2391.6|2388.6|893
1672410000000|2022-12-30 14:20:00|2392.2|2389.2|2391.8|2388.8|2392.9|2389.9|2386.3|2383.3|856
1672410300000|2022-12-30 14:25:00|2391.7|2388.7|2385.4|2382.4|2393.4|2390.4|2380.9|2377.9|866
1672410600000|2022-12-30 14:30:00|2384.8|2381.8|2391|2388|2392.9|2389.9|2382.9|2379.9|926
1672410900000|2022-12-30 14:35:00|2390.9|2387.9|2381.3|2378.3|2391.5|2388.5|2380.7|2377.7|805
1672411200000|2022-12-30 14:40:00|2381.4|2378.4|2378.2|2375.2|2382.5|2379.5|2375.6|2372.6|883
1672411500000|2022-12-30 14:45:00|2378.1|2375.1|2371.3|2368.3|2382.5|2379.5|2368.5|2365.5|984
1672411800000|2022-12-30 14:50:00|2371.2|2368.2|2372|2370|2372.8|2370|2363.6|2360.6|918
1672412100000|2022-12-30 14:55:00|2372.1|2370.1|2363.6|2360.6|2372.8|2370.1|2361.1|2358.1|789
1672412400000|2022-12-30 15:00:00|2363.4|2360.4|2359|2356|2365.9|2362.9|2357.1|2354.1|822
1672412700000|2022-12-30 15:05:00|2359.1|2356.1|2357.7|2354.7|2360.2|2357.2|2353.9|2350.9|759
1672413000000|2022-12-30 15:10:00|2357.6|2354.6|2358.9|2355.9|2363.5|2361|2357|2354|783
1672413300000|2022-12-30 15:15:00|2359.1|2356.1|2368.4|2365.4|2368.4|2365.4|2357.5|2354.5|606
1672413600000|2022-12-30 15:20:00|2369.5|2366.5|2374.4|2371.4|2378.6|2375.6|2368.9|2365.9|630
1672413900000|2022-12-30 15:25:00|2374.5|2371.5|2377.1|2374.1|2377.9|2374.9|2372.9|2369.9|695
1672414200000|2022-12-30 15:30:00|2377.5|2374.5|2380.2|2377.2|2381.6|2378.6|2374.7|2371.7|883
1672414500000|2022-12-30 15:35:00|2380.3|2377.3|2377.4|2374.4|2381.5|2378.5|2377.2|2374.2|860
1672414800000|2022-12-30 15:40:00|2377.6|2374.6|2376.7|2373.7|2380.8|2377.8|2375.2|2372.2|940
1672415100000|2022-12-30 15:45:00|2376.5|2373.5|2383|2380|2383.1|2380.1|2375.6|2372.6|996
1672415400000|2022-12-30 15:50:00|2382.7|2379.7|2382.3|2379.3|2385.9|2382.9|2379.6|2376.6|1131
1672415700000|2022-12-30 15:55:00|2382.4|2379.4|2384.3|2381.3|2385.7|2382.7|2380.9|2377.9|1067
1672416000000|2022-12-30 16:00:00|2384.2|2381.2|2387.1|2384.1|2387.5|2384.5|2381.1|2378.1|967
1672416300000|2022-12-30 16:05:00|2387.2|2384.2|2382.1|2379.1|2387.8|2384.8|2381.7|2378.7|657
1672416600000|2022-12-30 16:10:00|2382.2|2379.2|2375|2372|2382.7|2379.7|2374.7|2371.7|605
1672416900000|2022-12-30 16:15:00|2374.9|2371.9|2379.5|2376.5|2381.6|2378.7|2374.6|2371.6|527
1672417200000|2022-12-30 16:20:00|2379.3|2376.3|2378.5|2375.5|2379.6|2377|2376.8|2373.8|400
1672417500000|2022-12-30 16:25:00|2378.4|2375.4|2375.4|2372.4|2378.6|2375.6|2375.1|2372.1|423
1672417800000|2022-12-30 16:30:00|2375.3|2372.3|2373.3|2370.3|2375.3|2372.3|2372.9|2370.1|482
1672418100000|2022-12-30 16:35:00|2373.1|2370.1|2368.4|2365.4|2373.3|2370.4|2366.8|2364.3|393
1672418400000|2022-12-30 16:40:00|2368|2365|2371.2|2368.2|2371.4|2368.4|2367.6|2364.6|359
1672418700000|2022-12-30 16:45:00|2371.3|2368.3|2372.9|2369.9|2373.5|2370.5|2370.5|2367.6|350
1672419000000|2022-12-30 16:50:00|2373.2|2370.2|2372.4|2369.4|2375.4|2372.5|2369.4|2366.4|399
1672419300000|2022-12-30 16:55:00|2372.5|2369.5|2374.2|2371.2|2376.1|2373.1|2370.4|2367.4|384
1672419600000|2022-12-30 17:00:00|2374.6|2371.6|2375.9|2372.9|2376.1|2373.1|2372.5|2369.5|647
1672419900000|2022-12-30 17:05:00|2376.1|2373.1|2381.5|2378.5|2382|2379|2375.4|2372.4|567
1672420200000|2022-12-30 17:10:00|2381.6|2378.6|2381.2|2378.2|2383.5|2380.5|2378.7|2375.7|672
1672420500000|2022-12-30 17:15:00|2380.8|2377.8|2381.4|2378.4|2383.8|2380.8|2380.4|2377.4|615
1672420800000|2022-12-30 17:20:00|2381.2|2378.2|2385.2|2382.2|2386.2|2383.2|2380.9|2377.9|638
1672421100000|2022-12-30 17:25:00|2385.3|2382.3|2388.3|2385.3|2388.6|2385.6|2383.9|2380.9|656
1672421400000|2022-12-30 17:30:00|2388|2385|2386.5|2383.5|2389|2386|2386.1|2383.1|655
1672421700000|2022-12-30 17:35:00|2386.6|2383.6|2387.6|2384.6|2389.4|2386.4|2386.2|2383.2|645
1672422000000|2022-12-30 17:40:00|2387.5|2384.5|2386.9|2383.9|2388.7|2385.7|2386.1|2383.1|604
1672422300000|2022-12-30 17:45:00|2387|2384|2387|2384|2388|2385|2385.3|2382.3|603
1672422600000|2022-12-30 17:50:00|2387.2|2384.2|2383.9|2380.9|2387.2|2384.2|2383.8|2380.8|578
1672422900000|2022-12-30 17:55:00|2384.1|2381.1|2392.9|2389.9|2393.7|2390.7|2383.4|2380.4|768
1672423200000|2022-12-30 18:00:00|2393.6|2390.6|2394.3|2391.3|2395.6|2392.6|2388.9|2385.9|1157
1672423500000|2022-12-30 18:05:00|2394.4|2391.4|2392.3|2389.3|2395.3|2392.3|2390.4|2387.4|970
1672423800000|2022-12-30 18:10:00|2392.2|2389.2|2390.8|2387.8|2393.1|2390.1|2390.5|2387.5|817
1672424100000|2022-12-30 18:15:00|2391.1|2388.1|2390|2387|2391.5|2388.5|2388.3|2385.3|662
1672424400000|2022-12-30 18:20:00|2390.1|2387.1|2384.6|2381.6|2390.1|2387.1|2384.6|2381.6|785
1672424700000|2022-12-30 18:25:00|2384.7|2381.7|2383.3|2380.3|2384.9|2381.9|2379.6|2376.6|798
1672425000000|2022-12-30 18:30:00|2383.4|2380.4|2380.4|2377.4|2385.3|2382.3|2379.1|2376.1|726
1672425300000|2022-12-30 18:35:00|2380.6|2377.6|2382.3|2379.3|2382.5|2379.5|2380.3|2377.3|442
1672425600000|2022-12-30 18:40:00|2382.5|2379.5|2380.9|2377.9|2382.5|2379.5|2379.6|2376.6|417
1672425900000|2022-12-30 18:45:00|2381.2|2378.2|2379.6|2376.6|2381.3|2378.3|2379.5|2376.5|453
1672426200000|2022-12-30 18:50:00|2379.7|2376.7|2381.7|2378.7|2381.7|2378.7|2379.2|2376.2|475
1672426500000|2022-12-30 18:55:00|2381.5|2378.5|2381.1|2378.1|2382|2379|2379.6|2376.6|434
1672426800000|2022-12-30 19:00:00|2381.4|2378.4|2382.1|2379.1|2382.7|2379.7|2380.2|2377.2|499
1672427100000|2022-12-30 19:05:00|2381.9|2378.9|2381.4|2378.4|2383.3|2380.3|2381.2|2378.2|381
1672427400000|2022-12-30 19:10:00|2381.5|2378.5|2382.7|2379.7|2382.8|2379.8|2381.3|2378.3|326
1672427700000|2022-12-30 19:15:00|2382.6|2379.6|2382.9|2379.9|2383.3|2380.3|2381.4|2378.4|340
1672428000000|2022-12-30 19:20:00|2382.7|2379.7|2387.1|2384.1|2387.4|2384.4|2382.5|2379.5|373
1672428300000|2022-12-30 19:25:00|2387.2|2384.2|2391.1|2388.1|2391.4|2388.4|2386.6|2383.6|415
1672428600000|2022-12-30 19:30:00|2391.2|2388.2|2390.4|2387.4|2391.9|2388.9|2390.1|2387.1|448
1672428900000|2022-12-30 19:35:00|2390.3|2387.3|2389.8|2386.8|2390.4|2387.4|2386.7|2383.8|416
1672429200000|2022-12-30 19:40:00|2389.5|2386.5|2389.9|2386.9|2390.9|2387.9|2388.9|2385.9|322
1672429500000|2022-12-30 19:45:00|2390|2387|2389.6|2386.6|2390.9|2387.9|2389|2386|336
1672429800000|2022-12-30 19:50:00|2389.5|2386.5|2389.7|2386.7|2390.1|2387.1|2388.4|2385.4|304
1672430100000|2022-12-30 19:55:00|2389.6|2386.6|2389.3|2386.3|2390.5|2387.5|2388.1|2385.1|445
1672430400000|2022-12-30 20:00:00|2389.5|2386.5|2390.2|2387.2|2390.8|2387.8|2388.9|2385.9|434
1672430700000|2022-12-30 20:05:00|2390.1|2387.1|2391.5|2388.5|2391.7|2388.7|2389.9|2386.9|264
1672431000000|2022-12-30 20:10:00|2391.4|2388.4|2392.8|2389.8|2393.4|2390.4|2391|2388|285
1672431300000|2022-12-30 20:15:00|2392.7|2389.7|2391.1|2388.1|2393.4|2390.4|2390.9|2387.9|331
1672431600000|2022-12-30 20:20:00|2391.3|2388.3|2390.9|2387.9|2391.4|2388.4|2390.8|2387.8|146
1672431900000|2022-12-30 20:25:00|2391|2388|2392.3|2389.3|2393|2390|2390.4|2387.4|229
1672432200000|2022-12-30 20:30:00|2392.4|2389.4|2392.7|2389.7|2393.7|2390.7|2391.8|2388.8|291
1672432500000|2022-12-30 20:35:00|2392.6|2389.6|2392.3|2389.3|2392.8|2389.8|2392|2389|183
1672432800000|2022-12-30 20:40:00|2392.4|2389.4|2392.8|2389.8|2393.1|2390.4|2391.8|2388.8|204
1672433100000|2022-12-30 20:45:00|2392.7|2389.7|2393.5|2390.5|2393.5|2390.5|2392.4|2389.4|291
1672433400000|2022-12-30 20:50:00|2393.8|2390.8|2394|2391|2394.6|2391.6|2393.2|2390.2|347
1672433700000|2022-12-30 20:55:00|2394.1|2391.1|2395|2392|2395.2|2392.2|2393.1|2390.1|363
1672434000000|2022-12-30 21:00:00|2395.2|2392.2|2397|2394|2398.6|2395.6|2394.7|2391.7|262
1672434300000|2022-12-30 21:05:00|2396.9|2393.9|2397.9|2394.9|2398.4|2395.4|2396.6|2393.6|147
1672434600000|2022-12-30 21:10:00|2398|2395|2397.9|2394.9|2398|2395|2396.8|2393.8|182
1672434900000|2022-12-30 21:15:00|2398.3|2395.3|2397.7|2394.7|2398.6|2395.6|2397.3|2394.3|140
1672435200000|2022-12-30 21:20:00|2397.5|2394.5|2398.7|2395.7|2398.7|2395.7|2396.9|2393.9|95
1672435500000|2022-12-30 21:25:00|2398.8|2395.8|2397.8|2394.8|2398.9|2395.9|2397.1|2394.1|115
1672435800000|2022-12-30 21:30:00|2397.7|2394.7|2397.5|2394.5|2398.6|2395.6|2397.2|2394.2|111
1672436100000|2022-12-30 21:35:00|2397.4|2394.4|2397.8|2394.8|2398.2|2395.2|2396.9|2393.9|80
1672436400000|2022-12-30 21:40:00|2397.9|2394.9|2398|2395|2398.7|2395.7|2397.5|2394.5|109
1672436700000|2022-12-30 21:45:00|2397.7|2394.7|2398.3|2395.3|2398.9|2395.9|2397.4|2394.4|136
1672437000000|2022-12-30 21:50:00|2398.4|2395.4|2398.6|2395.6|2401.5|2396.1|2397.4|2393.7|172
1672437300000|2022-12-30 21:55:00|2398.3|2395.3|2397.5|2394.5|2402.1|2396.3|2397.1|2391.8|135
1672700400000|2023-01-02 23:00:00|2413.6|2404.6|2413.8|2404.8|2414.6|2405.6|2407.8|2398.8|109
1672700700000|2023-01-02 23:05:00|2415.9|2406.9|2414|2411|2419.3|2413.2|2411.5|2402.8|343
1672701000000|2023-01-02 23:10:00|2416|2409.3|2404|2397|2417|2411.9|2402.5|2397|377
1672701300000|2023-01-02 23:15:00|2404.8|2397.2|2402|2399|2405.5|2399.6|2398.1|2393.4|405
1672701600000|2023-01-02 23:20:00|2403.4|2397.8|2408|2402.9|2409.2|2404|2401.4|2397.2|293
1672701900000|2023-01-02 23:25:00|2406.8|2403.8|2408.5|2405.5|2411.9|2407.1|2406.8|2402.1|224
1672702200000|2023-01-02 23:30:00|2408.7|2405.7|2411.8|2408.8|2413.6|2410.4|2408.7|2404.7|316
1672702500000|2023-01-02 23:35:00|2411.5|2408.5|2406.9|2403.9|2413.1|2409.4|2406.1|2401.7|235
1672702800000|2023-01-02 23:40:00|2407|2404|2409.1|2406.1|2409.9|2406.9|2406.9|2403.9|189
1672703100000|2023-01-02 23:45:00|2408.7|2405.7|2409.5|2406.5|2409.8|2406.8|2407.3|2404.3|162
1672703400000|2023-01-02 23:50:00|2409.6|2406.6|2409.4|2406.4|2410.4|2407.4|2408|2405|163
1672703700000|2023-01-02 23:55:00|2409.3|2406.3|2412|2409|2412.2|2409.2|2408.8|2405.8|279
1672704000000|2023-01-03 00:00:00|2411.8|2408.8|2408.6|2405.6|2411.9|2408.9|2407.2|2404.2|265
1672704300000|2023-01-03 00:05:00|2408.3|2405.3|2410.8|2407.8|2410.9|2407.9|2408|2405|192
1672704600000|2023-01-03 00:10:00|2410.7|2407.7|2415.3|2412.3|2416.2|2413.5|2410.6|2407.6|366
1672704900000|2023-01-03 00:15:00|2415.4|2412.4|2413.7|2410.7|2418.1|2415.1|2410.2|2407.2|432
1672705200000|2023-01-03 00:20:00|2413.5|2410.5|2410|2407|2414.8|2412.1|2409.9|2406.9|350
1672705500000|2023-01-03 00:25:00|2410.1|2407.1|2410.1|2407.1|2412.2|2409.2|2408.1|2405.1|372
1672705800000|2023-01-03 00:30:00|2410.2|2407.2|2407.9|2405.9|2411.8|2408.8|2407.9|2405|238
1672706100000|2023-01-03 00:35:00|2408|2406|2408.1|2405.1|2409.8|2406.8|2408|2405|215
1672706400000|2023-01-03 00:40:00|2408|2405|2407.7|2404.7|2408.8|2405.8|2407.5|2404.5|156
1672706700000|2023-01-03 00:45:00|2407.6|2404.6|2409.3|2406.3|2409.7|2406.7|2407.4|2404.4|156
1672707000000|2023-01-03 00:50:00|2409.4|2406.4|2408.3|2405.3|2409.7|2406.7|2408.1|2405.1|180
1672707300000|2023-01-03 00:55:00|2408.2|2405.2|2411.1|2408.1|2412.1|2409.1|2407.2|2404.2|268
1672707600000|2023-01-03 01:00:00|2411.2|2408.2|2408.5|2405.5|2419.5|2416.5|2407.7|2404.7|900
1672707900000|2023-01-03 01:05:00|2408.6|2405.6|2405.1|2402.1|2408.6|2405.6|2403.6|2400.6|712
1672708200000|2023-01-03 01:10:00|2405|2402|2400.3|2397.3|2405|2402|2396.2|2393.2|692
1672708500000|2023-01-03 01:15:00|2400.6|2397.6|2399.3|2396.3|2403.9|2400.9|2398.6|2395.6|631
1672708800000|2023-01-03 01:20:00|2399.2|2396.2|2391.2|2388.2|2399.3|2396.3|2390.3|2387.3|692
1672709100000|2023-01-03 01:25:00|2391|2388|2394.7|2391.7|2396|2393|2390.1|2387.1|567
1672709400000|2023-01-03 01:30:00|2394.8|2391.8|2401.2|2399.2|2403.5|2400.5|2393.2|2390.2|813
1672709700000|2023-01-03 01:35:00|2401.1|2399.1|2396.4|2393.4|2401.3|2399.1|2396.4|2393.4|592
1672710000000|2023-01-03 01:40:00|2396.5|2393.5|2395.2|2392.2|2396.6|2393.6|2391.5|2388.5|570
1672710300000|2023-01-03 01:45:00|2395|2392|2393.3|2390.3|2396|2393|2391.2|2388.7|456
1672710600000|2023-01-03 01:50:00|2393.4|2390.4|2400.4|2397.4|2400.6|2397.6|2392.8|2389.8|457
1672710900000|2023-01-03 01:55:00|2400.5|2397.5|2402.3|2399.3|2402.7|2399.7|2397.3|2394.3|462
1672711200000|2023-01-03 02:00:00|2402.4|2399.4|2405.4|2402.4|2405.5|2402.5|2400.2|2397.2|435
1672711500000|2023-01-03 02:05:00|2405.3|2402.3|2409.4|2406.4|2410.2|2407.2|2405.3|2402.3|626
1672711800000|2023-01-03 02:10:00|2409.7|2406.7|2406.1|2403.1|2410.1|2407.1|2405.4|2402.4|499
1672712100000|2023-01-03 02:15:00|2406.2|2403.2|2405|2402|2406.2|2403.2|2403.4|2400.4|352
1672712400000|2023-01-03 02:20:00|2405.5|2402.5|2408.6|2405.6|2408.9|2405.9|2405|2402|275
1672712700000|2023-01-03 02:25:00|2408.4|2405.4|2409.6|2406.6|2410.5|2407.9|2408.4|2405.4|395
1672713000000|2023-01-03 02:30:00|2409.5|2406.5|2413.3|2410.3|2415|2412|2408.7|2405.7|589
1672713300000|2023-01-03 02:35:00|2413.2|2410.2|2414.2|2411.2|2414.5|2411.5|2410.8|2407.8|528
1672713600000|2023-01-03 02:40:00|2414.1|2411.1|2422.9|2419.9|2422.9|2419.9|2413.3|2410.3|673
1672713900000|2023-01-03 02:45:00|2422.8|2419.8|2423.2|2420.2|2424.1|2421.1|2419.1|2416.2|645
1672714200000|2023-01-03 02:50:00|2423.3|2420.3|2424.6|2421.6|2427.2|2424.2|2422.9|2419.9|618
1672714500000|2023-01-03 02:55:00|2424.8|2421.8|2426|2423|2427.6|2424.6|2424|2421|546
1672714800000|2023-01-03 03:00:00|2425.9|2422.9|2427.4|2424.4|2427.9|2424.9|2424.9|2421.9|576
1672715100000|2023-01-03 03:05:00|2427.2|2424.2|2436.7|2433.7|2437.4|2434.4|2427|2424|723
1672715400000|2023-01-03 03:10:00|2436.6|2433.6|2434.1|2431.1|2437.4|2434.4|2433.4|2430.4|502
1672715700000|2023-01-03 03:15:00|2434.5|2431.5|2436.4|2433.4|2437.7|2434.7|2431|2428|543
1672716000000|2023-01-03 03:20:00|2436.5|2433.5|2443.9|2440.9|2445.2|2442.2|2435.7|2432.7|606
1672716300000|2023-01-03 03:25:00|2443.8|2440.8|2441.2|2438.2|2448|2445.1|2440.8|2437.8|470
1672716600000|2023-01-03 03:30:00|2441.4|2438.4|2439.5|2436.5|2441.4|2438.4|2436.3|2433.3|375
1672716900000|2023-01-03 03:35:00|2439.6|2436.6|2435.7|2432.7|2440.2|2437.5|2434.9|2432|324
1672717200000|2023-01-03 03:40:00|2435.8|2432.8|2434.3|2431.3|2437|2434|2434|2431|293
1672717500000|2023-01-03 03:45:00|2434.2|2431.2|2433.6|2430.6|2436.3|2433.3|2433.1|2430.1|278
1672717800000|2023-01-03 03:50:00|2433.5|2430.5|2433.4|2430.4|2434.6|2431.6|2432.6|2429.6|246
1672718100000|2023-01-03 03:55:00|2433.5|2430.5|2436|2433|2436.4|2433.4|2432.9|2429.9|352
1672718400000|2023-01-03 04:00:00|2436.3|2433.3|2435.6|2432.6|2437.3|2434.3|2435.2|2432.2|260
1672718700000|2023-01-03 04:05:00|2435.7|2432.7|2432.8|2429.8|2435.8|2432.8|2432.3|2429.3|188
1672719000000|2023-01-03 04:10:00|2432.9|2429.9|2434.9|2431.9|2435.9|2432.9|2432.8|2429.8|236
1672719300000|2023-01-03 04:15:00|2435|2432|2434.4|2431.4|2435.4|2432.4|2433.7|2430.7|215
1672719600000|2023-01-03 04:20:00|2434.6|2431.6|2434.6|2431.6|2435.4|2432.4|2434|2431|183
1672719900000|2023-01-03 04:25:00|2434.7|2431.7|2435.4|2432.4|2435.8|2433.2|2434.1|2431.1|207
1672720200000|2023-01-03 04:30:00|2435.7|2432.7|2438.5|2435.5|2438.7|2435.7|2435.2|2432.3|218
1672720500000|2023-01-03 04:35:00|2438.3|2435.3|2439.2|2436.2|2439.6|2436.8|2437.4|2434.4|237
1672720800000|2023-01-03 04:40:00|2439.1|2436.1|2439|2436|2439.7|2436.7|2438.2|2435.2|163
1672721100000|2023-01-03 04:45:00|2439.1|2436.1|2436.4|2433.4|2439.2|2436.2|2435.9|2432.9|219
1672721400000|2023-01-03 04:50:00|2436.5|2433.5|2440.1|2437.1|2443.1|2440.1|2435.1|2432.1|224
1672721700000|2023-01-03 04:55:00|2440.2|2437.2|2439.1|2436.1|2441.8|2438.8|2439|2436|177
1672722000000|2023-01-03 05:00:00|2439|2436|2438.3|2435.3|2439.2|2436.2|2436.9|2433.9|238
1672722300000|2023-01-03 05:05:00|2438.1|2435.1|2438.2|2435.2|2440|2437|2437.8|2434.8|233
1672722600000|2023-01-03 05:10:00|2438.5|2435.5|2437.1|2434.1|2439.6|2436.6|2437.1|2434.1|277
1672722900000|2023-01-03 05:15:00|2437.2|2434.2|2435.9|2432.9|2439.5|2436.5|2435.9|2432.9|296
1672723200000|2023-01-03 05:20:00|2436|2433|2436.4|2433.4|2437.5|2434.5|2435.6|2432.6|295
1672723500000|2023-01-03 05:25:00|2436.3|2433.3|2433.7|2430.7|2436.7|2433.7|2432.4|2429.4|360
1672723800000|2023-01-03 05:30:00|2433.9|2430.9|2436.7|2433.7|2442.7|2439.7|2433.6|2430.6|556
1672724100000|2023-01-03 05:35:00|2436.8|2433.8|2440.7|2437.7|2440.7|2437.7|2436.5|2433.5|419
1672724400000|2023-01-03 05:40:00|2440.6|2437.6|2442.5|2439.5|2443.2|2440.2|2440|2437|345
1672724700000|2023-01-03 05:45:00|2442.7|2439.7|2440.9|2437.9|2442.9|2439.9|2440.9|2437.9|419
1672725000000|2023-01-03 05:50:00|2441|2438|2441.1|2438.1|2442.8|2439.8|2440.2|2437.2|353
1672725300000|2023-01-03 05:55:00|2441.2|2438.2|2440.8|2437.8|2443.6|2440.6|2440.1|2437.1|356
1672725600000|2023-01-03 06:00:00|2440.7|2437.7|2444.2|2441.2|2444.6|2441.9|2440.7|2437.7|416
1672725900000|2023-01-03 06:05:00|2444.1|2441.1|2446|2443|2446.6|2443.6|2442.4|2439.4|420
1672726200000|2023-01-03 06:10:00|2446.1|2443.1|2451.6|2448.6|2455.3|2452.3|2445.9|2442.9|526
1672726500000|2023-01-03 06:15:00|2451.5|2448.5|2451|2448|2453.5|2450.5|2449.6|2446.6|523
1672726800000|2023-01-03 06:20:00|2450.9|2447.9|2448|2445|2451.4|2448.4|2447.3|2444.3|477
1672727100000|2023-01-03 06:25:00|2447.9|2444.9|2446.1|2443.1|2448.7|2445.8|2444.8|2441.8|365
1672727400000|2023-01-03 06:30:00|2446.3|2443.3|2441.1|2438.1|2447|2444|2440.4|2437.4|509
1672727700000|2023-01-03 06:35:00|2441.2|2438.2|2440.4|2437.4|2442.9|2439.9|2440.1|2437.1|378
1672728000000|2023-01-03 06:40:00|2440.2|2437.2|2440.2|2437.2|2440.8|2437.8|2437.7|2434.7|270
1672728300000|2023-01-03 06:45:00|2440|2437|2438.7|2435.7|2440.4|2437.4|2437.4|2434.4|359
1672728600000|2023-01-03 06:50:00|2438.8|2435.8|2441.4|2438.4|2441.8|2438.8|2438.5|2435.5|364
1672728900000|2023-01-03 06:55:00|2441.5|2438.5|2443|2440|2443.9|2440.9|2441.5|2438.5|265
1672729200000|2023-01-03 07:00:00|2442.7|2439.7|2441.5|2438.5|2444.2|2441.2|2440.7|2437.7|426
1672729500000|2023-01-03 07:05:00|2441.7|2438.7|2439|2436|2441.7|2438.7|2438.5|2435.5|308
1672729800000|2023-01-03 07:10:00|2438.9|2435.9|2445.8|2442.8|2448.2|2445.8|2437.3|2434.3|365
1672730100000|2023-01-03 07:15:00|2445.9|2442.9|2448.2|2445.2|2448.4|2445.7|2444.3|2441.5|435
1672730400000|2023-01-03 07:20:00|2448|2445|2450.1|2447.1|2451.3|2448.3|2446.6|2443.6|510
1672730700000|2023-01-03 07:25:00|2450.2|2447.2|2451.1|2448.1|2452|2449.5|2450.1|2447.1|462
1672731000000|2023-01-03 07:30:00|2451.2|2448.2|2451.4|2448.4|2451.7|2449|2448.6|2445.6|428
1672731300000|2023-01-03 07:35:00|2451.3|2448.3|2450.8|2447.8|2451.4|2448.4|2449.5|2446.5|429
1672731600000|2023-01-03 07:40:00|2450.7|2447.7|2448.7|2445.7|2452.7|2449.7|2448.7|2445.7|465
1672731900000|2023-01-03 07:45:00|2448.6|2445.6|2447.5|2444.5|2451.8|2448.8|2447|2444|679
1672732200000|2023-01-03 07:50:00|2447.7|2444.7|2448.6|2445.6|2449.3|2446.4|2440.7|2437.7|752
1672732500000|2023-01-03 07:55:00|2448.1|2445.1|2454.2|2451.2|2454.3|2451.9|2443.6|2440.6|612
1672732800000|2023-01-03 08:00:00|2454.4|2451.4|2442.7|2439.7|2456.5|2453.5|2442.7|2439.7|981
1672733100000|2023-01-03 08:05:00|2442.6|2439.6|2436.2|2433.2|2445.7|2442.7|2434.2|2431.2|947
1672733400000|2023-01-03 08:10:00|2435.9|2432.9|2438.2|2435.2|2440.6|2437.6|2434.5|2431.5|693
1672733700000|2023-01-03 08:15:00|2438.3|2435.3|2434.8|2431.8|2439.4|2436.4|2431.8|2428.8|706
1672734000000|2023-01-03 08:20:00|2435|2432|2430.6|2427.6|2435.6|2432.6|2428.4|2425.4|692
1672734300000|2023-01-03 08:25:00|2430.3|2427.3|2435.9|2432.9|2436|2433|2429.6|2426.6|687
1672734600000|2023-01-03 08:30:00|2436.1|2433.1|2431.4|2428.4|2436.1|2433.1|2428.3|2425.3|741
1672734900000|2023-01-03 08:35:00|2431.5|2428.5|2435.6|2432.6|2438.8|2435.8|2430.8|2427.8|730
1672735200000|2023-01-03 08:40:00|2435.5|2432.5|2434.3|2431.3|2437.2|2434.2|2433.4|2430.4|510
1672735500000|2023-01-03 08:45:00|2434.1|2431.1|2432.3|2429.3|2434.3|2431.3|2430.2|2427.2|499
1672735800000|2023-01-03 08:50:00|2432.4|2429.4|2423.8|2420.8|2433.4|2430.4|2423.2|2420.3|617
1672736100000|2023-01-03 08:55:00|2423.4|2420.4|2426|2423|2427.4|2424.9|2423|2420.3|568
1672736400000|2023-01-03 09:00:00|2426.1|2423.1|2426.8|2423.8|2430|2427|2424.4|2421.4|730
1672736700000|2023-01-03 09:05:00|2426.6|2423.6|2429.8|2426.8|2429.8|2426.8|2423.8|2421|638
1672737000000|2023-01-03 09:10:00|2429.9|2426.9|2432.8|2429.8|2433.6|2430.6|2425.6|2422.6|609
1672737300000|2023-01-03 09:15:00|2432.4|2429.4|2434.2|2431.2|2435.2|2432.7|2432.1|2429.1|676
1672737600000|2023-01-03 09:20:00|2434.3|2431.3|2440.1|2437.1|2440.1|2437.4|2433|2430|563
1672737900000|2023-01-03 09:25:00|2440|2437|2446.8|2443.8|2447.3|2444.4|2438.7|2436|503
1672738200000|2023-01-03 09:30:00|2446.9|2443.9|2446.2|2443.2|2448|2445|2444.3|2441.3|345
1672738500000|2023-01-03 09:35:00|2442|2439|2435.4|2432.4|2442.5|2439.5|2435.1|2432.1|430
1672738800000|2023-01-03 09:40:00|2435.6|2432.6|2441.6|2438.6|2442.5|2439.5|2435.1|2432.1|498
1672739100000|2023-01-03 09:45:00|2441.5|2438.5|2441.8|2438.8|2442.7|2439.7|2438.8|2435.8|382
1672739400000|2023-01-03 09:50:00|2441.2|2438.2|2437.6|2434.6|2441.6|2438.6|2437.6|2434.6|377
1672739700000|2023-01-03 09:55:00|2437.8|2434.8|2439.5|2436.5|2440.2|2437.2|2435.8|2432.8|414
1672740000000|2023-01-03 10:00:00|2439.4|2436.4|2440.6|2437.6|2442|2439.4|2438.6|2435.8|464
1672740300000|2023-01-03 10:05:00|2440.7|2437.7|2441.9|2438.9|2442.6|2439.6|2440.6|2437.6|403
1672740600000|2023-01-03 10:10:00|2441.8|2438.8|2441.8|2438.8|2442.3|2439.3|2440.5|2437.5|313
1672740900000|2023-01-03 10:15:00|2441.6|2438.6|2438|2435|2441.8|2438.8|2437.8|2434.8|483
1672741200000|2023-01-03 10:20:00|2438.1|2435.1|2436.8|2433.8|2439|2436|2436.2|2433.4|414
1672741500000|2023-01-03 10:25:00|2436.7|2433.7|2437.8|2435.8|2439.8|2437.1|2435.5|2433|426
1672741800000|2023-01-03 10:30:00|2437.9|2435.9|2436|2433|2438.9|2435.9|2433.3|2431|558
1672742100000|2023-01-03 10:35:00|2435.9|2432.9|2435|2432|2436.8|2434.1|2434.3|2431.6|452
1672742400000|2023-01-03 10:40:00|2434.9|2431.9|2433.6|2430.6|2435.5|2432.7|2433.2|2430.2|354
1672742700000|2023-01-03 10:45:00|2433.8|2430.8|2431.6|2428.6|2434.4|2431.4|2431.5|2428.5|263
1672743000000|2023-01-03 10:50:00|2431.5|2428.5|2431.6|2428.6|2433|2430|2430.4|2427.7|302
1672743300000|2023-01-03 10:55:00|2431.7|2428.7|2431.3|2428.3|2432.9|2430.2|2429.9|2426.9|320
1672743600000|2023-01-03 11:00:00|2431.2|2428.2|2431.4|2428.4|2431.8|2428.9|2429.4|2426.4|331
1672743900000|2023-01-03 11:05:00|2431.5|2428.5|2432.1|2429.1|2432.8|2429.8|2430|2427|295
1672744200000|2023-01-03 11:10:00|2432.2|2429.2|2428.8|2425.8|2432.2|2429.2|2428.7|2425.7|265
1672744500000|2023-01-03 11:15:00|2429|2426|2426.8|2423.8|2429|2426|2426.1|2423.1|372
1672744800000|2023-01-03 11:20:00|2426.7|2423.7|2424.4|2421.4|2426.8|2423.8|2423.3|2420.3|343
1672745100000|2023-01-03 11:25:00|2424.3|2421.3|2426.6|2423.6|2428.3|2425.3|2424.1|2421.1|349
1672745400000|2023-01-03 11:30:00|2426.7|2423.7|2426.5|2423.5|2429.1|2426.1|2425.7|2422.7|375
1672745700000|2023-01-03 11:35:00|2426.1|2423.1|2428.3|2425.3|2428.5|2425.5|2426.1|2423.1|332
1672746000000|2023-01-03 11:40:00|2428.2|2425.2|2423.6|2420.6|2429.1|2426.1|2423.3|2420.3|408
1672746300000|2023-01-03 11:45:00|2423.5|2420.5|2423|2420|2424.7|2421.7|2421.7|2418.9|432
1672746600000|2023-01-03 11:50:00|2422.9|2419.9|2427.6|2424.6|2427.7|2424.7|2422.9|2419.9|419
1672746900000|2023-01-03 11:55:00|2427.5|2424.5|2430|2427|2430.3|2427.3|2426.5|2423.5|391
1672747200000|2023-01-03 12:00:00|2430.1|2427.1|2429.9|2426.9|2434.4|2431.4|2428.2|2425.2|576
1672747500000|2023-01-03 12:05:00|2429.5|2426.5|2425.9|2422.9|2429.5|2426.5|2424.7|2421.7|427
1672747800000|2023-01-03 12:10:00|2426|2423|2429.6|2426.6|2430.1|2427.1|2424.6|2421.6|404
1672748100000|2023-01-03 12:15:00|2429.5|2426.5|2429.8|2426.8|2430.3|2427.7|2428.2|2425.5|389
1672748400000|2023-01-03 12:20:00|2429.6|2426.6|2428.2|2425.2|2430.2|2427.7|2428.2|2425.2|318
1672748700000|2023-01-03 12:25:00|2428.3|2425.3|2430.3|2427.3|2430.7|2427.7|2428.2|2425.2|303
1672749000000|2023-01-03 12:30:00|2430.4|2427.4|2428.2|2425.2|2430.5|2427.5|2426.4|2423.7|333
1672749300000|2023-01-03 12:35:00|2428.1|2425.1|2429.4|2426.4|2429.7|2426.7|2427.3|2424.3|259
1672749600000|2023-01-03 12:40:00|2429.5|2426.5|2429.1|2426.1|2430.6|2427.6|2428.2|2425.4|270
1672749900000|2023-01-03 12:45:00|2429|2426|2426.7|2423.7|2429.5|2427|2425.6|2422.6|303
1672750200000|2023-01-03 12:50:00|2426.6|2423.6|2427.2|2424.2|2429.6|2426.8|2426.5|2423.5|321
1672750500000|2023-01-03 12:55:00|2427.3|2424.3|2427.4|2424.4|2428.4|2426|2426.6|2423.6|343
1672750800000|2023-01-03 13:00:00|2428.3|2425.3|2431.7|2428.7|2432.6|2429.6|2426.5|2423.5|702
1672751100000|2023-01-03 13:05:00|2431.6|2428.6|2433.6|2430.6|2434.1|2431.1|2430.5|2427.5|647
1672751400000|2023-01-03 13:10:00|2433.8|2430.8|2434|2431|2437.5|2434.5|2433.4|2430.4|570
1672751700000|2023-01-03 13:15:00|2434.4|2431.4|2433.9|2430.9|2436.8|2433.8|2432|2429|517
1672752000000|2023-01-03 13:20:00|2433.5|2430.5|2434|2431|2438.7|2435.7|2433.3|2430.3|705
1672752300000|2023-01-03 13:25:00|2433.9|2430.9|2429.3|2426.3|2434|2431|2428.3|2425.3|620
1672752600000|2023-01-03 13:30:00|2429.4|2426.4|2428.3|2425.3|2429.4|2426.4|2425.3|2422.3|617
1672752900000|2023-01-03 13:35:00|2428|2425|2427.9|2424.9|2430|2427|2425.2|2422.2|609
1672753200000|2023-01-03 13:40:00|2428.1|2425.1|2431.9|2428.9|2432.3|2429.3|2428|2425|420
1672753500000|2023-01-03 13:45:00|2432|2429|2431.3|2429.3|2432.7|2429.7|2427.3|2424.3|488
1672753800000|2023-01-03 13:50:00|2431.2|2429.2|2438|2435|2440.1|2437.2|2430.8|2428.2|568
1672754100000|2023-01-03 13:55:00|2438.1|2435.1|2438.2|2435.2|2440.2|2437.7|2436.3|2433.3|446
1672754400000|2023-01-03 14:00:00|2438|2435|2435.8|2432.8|2438.3|2435.3|2434|2431|472
1672754700000|2023-01-03 14:05:00|2435.4|2432.4|2439.8|2436.8|2440.7|2437.7|2433.9|2430.9|430
1672755000000|2023-01-03 14:10:00|2439.7|2436.7|2441.7|2438.7|2442.8|2439.8|2439.6|2436.6|473
1672755300000|2023-01-03 14:15:00|2441.5|2438.5|2441.6|2438.6|2445.1|2442.1|2440.1|2437.1|509
1672755600000|2023-01-03 14:20:00|2441.7|2438.7|2441.8|2439.8|2442.7|2440.6|2437.7|2434.9|561
1672755900000|2023-01-03 14:25:00|2441.9|2439.9|2441.7|2438.7|2442.8|2440|2437.8|2434.8|610
1672756200000|2023-01-03 14:30:00|2441.6|2438.6|2447.2|2445.2|2450.7|2447.8|2438.6|2435.6|1122
1672756500000|2023-01-03 14:35:00|2447.1|2445.1|2446|2443|2450.3|2447.4|2442.2|2439.3|1186
1672756800000|2023-01-03 14:40:00|2446.1|2443.1|2446.6|2443.6|2449.6|2446.6|2444.7|2441.7|1135
1672757100000|2023-01-03 14:45:00|2446.5|2443.5|2442.8|2439.8|2449.6|2446.6|2440.4|2437.4|1158
1672757400000|2023-01-03 14:50:00|2442.6|2439.6|2437.6|2434.6|2444.1|2441.1|2435.6|2432.6|845
1672757700000|2023-01-03 14:55:00|2437.7|2434.7|2432.3|2429.3|2439.4|2436.4|2432.3|2429.3|765
1672758000000|2023-01-03 15:00:00|2432.4|2429.4|2433|2431|2435.9|2433|2431.4|2428.8|1000
1672758300000|2023-01-03 15:05:00|2433.1|2431.1|2432.5|2430.5|2435.7|2433|2429.2|2427|884
1672758600000|2023-01-03 15:10:00|2432.4|2430.4|2425.3|2422.3|2432.4|2430.4|2423.3|2420.9|1017
1672758900000|2023-01-03 15:15:00|2425.1|2422.1|2423|2421|2427.9|2425.2|2422.8|2420.4|826
1672759200000|2023-01-03 15:20:00|2422.9|2420.9|2423.2|2420.2|2423.6|2421.4|2419|2416.6|799
1672759500000|2023-01-03 15:25:00|2422.9|2419.9|2412.6|2409.6|2423.1|2420.4|2410.5|2408|915
1672759800000|2023-01-03 15:30:00|2412.3|2409.3|2409.4|2406.4|2412.5|2409.7|2406.9|2404.4|867
1672760100000|2023-01-03 15:35:00|2409.1|2406.1|2408.9|2406.9|2410.3|2407.5|2403.9|2401.4|776
1672760400000|2023-01-03 15:40:00|2408.8|2406.8|2409.9|2407.9|2412.7|2410|2406.9|2403.9|739
1672760700000|2023-01-03 15:45:00|2410|2408|2418|2416|2418.6|2416.3|2409|2407|757
1672761000000|2023-01-03 15:50:00|2418.1|2416.1|2416.4|2413.4|2418.7|2416.6|2415|2412.6|677
1672761300000|2023-01-03 15:55:00|2416.5|2413.5|2419.5|2416.5|2421.4|2418.4|2416.2|2413.2|652
1672761600000|2023-01-03 16:00:00|2419.6|2416.6|2419.1|2416.1|2421.3|2419.1|2417.5|2414.7|633
1672761900000|2023-01-03 16:05:00|2419.2|2416.2|2412.1|2410.1|2420.1|2417.4|2411.7|2409.7|769
1672762200000|2023-01-03 16:10:00|2412.2|2410.2|2406.7|2404.7|2412.2|2410.2|2405.2|2403.2|752
1672762500000|2023-01-03 16:15:00|2406.8|2404.8|2406.3|2404.3|2408.6|2406.2|2403.5|2401.3|689
1672762800000|2023-01-03 16:20:00|2406.2|2404.2|2402.2|2399.2|2406.4|2404.4|2401.3|2398.8|660
1672763100000|2023-01-03 16:25:00|2401.9|2398.9|2403.1|2400.1|2403.9|2401.2|2399.6|2397.3|549
1672763400000|2023-01-03 16:30:00|2403.2|2400.2|2403.8|2401.8|2405.9|2403.7|2400.2|2398|707
1672763700000|2023-01-03 16:35:00|2403.9|2401.9|2405.1|2403.1|2405.7|2403.7|2401.2|2398.9|567
1672764000000|2023-01-03 16:40:00|2405|2403|2405.2|2403.2|2406.3|2404.3|2403.7|2401.6|536
1672764300000|2023-01-03 16:45:00|2405.1|2403.1|2399.4|2397.4|2405.1|2403.1|2398.2|2395.9|643
1672764600000|2023-01-03 16:50:00|2399.3|2397.3|2404|2402|2404.4|2402|2397.4|2395.4|589
1672764900000|2023-01-03 16:55:00|2403.8|2401.8|2405.6|2403.6|2406.7|2404.7|2402.3|2399.8|613
1672765200000|2023-01-03 17:00:00|2405.8|2403.8|2406.5|2404.5|2407.5|2405|2403.8|2401.8|445
1672765500000|2023-01-03 17:05:00|2406.6|2404.6|2407.2|2404.2|2408.9|2406.9|2405.7|2403.3|479
1672765800000|2023-01-03 17:10:00|2407|2404|2406.9|2403.9|2407.6|2404.6|2405.2|2402.7|389
1672766100000|2023-01-03 17:15:00|2407|2404|2404.5|2401.5|2407.3|2404.4|2404.3|2401.4|424
1672766400000|2023-01-03 17:20:00|2404.4|2401.4|2403.6|2400.6|2407|2404|2403.1|2400.1|443
1672766700000|2023-01-03 17:25:00|2403.5|2400.5|2403.6|2400.6|2404.3|2401.3|2402.4|2399.5|323
1672767000000|2023-01-03 17:30:00|2403.7|2400.7|2404.6|2401.6|2405.1|2402.8|2402.7|2400.2|415
1672767300000|2023-01-03 17:35:00|2404.4|2402.4|2403.3|2401.3|2404.9|2402.8|2402.8|2400.4|385
1672767600000|2023-01-03 17:40:00|2403.2|2401.2|2402.5|2399.5|2403.8|2401.8|2400|2397.8|385
1672767900000|2023-01-03 17:45:00|2402.4|2399.4|2400.9|2397.9|2402.6|2400.2|2398.3|2396.2|496
1672768200000|2023-01-03 17:50:00|2400.4|2398.4|2399.4|2396.4|2401.6|2399.6|2398.3|2396|377
1672768500000|2023-01-03 17:55:00|2398.8|2396.8|2403.9|2401.9|2403.9|2401.9|2397.9|2395.9|411
1672768800000|2023-01-03 18:00:00|2403.8|2401.8|2404|2402|2405.2|2403|2402.1|2399.4|349
1672769100000|2023-01-03 18:05:00|2404.1|2402.1|2402.3|2399.3|2404.4|2402.1|2401.4|2398.7|293
1672769400000|2023-01-03 18:10:00|2402.4|2399.4|2403.7|2400.7|2405|2402|2402.1|2399.1|340
1672769700000|2023-01-03 18:15:00|2403.8|2400.8|2403.1|2400.1|2404|2401|2401.6|2398.6|296
1672770000000|2023-01-03 18:20:00|2403.2|2400.2|2405.6|2402.6|2406.7|2403.7|2401.9|2398.9|365
1672770300000|2023-01-03 18:25:00|2405.5|2402.5|2407.4|2404.4|2407.8|2404.8|2404.5|2401.5|540
1672770600000|2023-01-03 18:30:00|2407.5|2404.5|2406.2|2403.2|2407.6|2404.6|2404.7|2402.1|421
1672770900000|2023-01-03 18:35:00|2406.3|2403.3|2408.6|2405.6|2409.8|2407.4|2406.1|2403.1|320
1672771200000|2023-01-03 18:40:00|2408.2|2405.2|2409.7|2406.7|2410|2407|2407.5|2404.5|410
1672771500000|2023-01-03 18:45:00|2409.8|2406.8|2410|2407|2410.4|2407.4|2408.8|2405.8|316
1672771800000|2023-01-03 18:50:00|2409.9|2406.9|2409.7|2406.7|2410.9|2408|2409.2|2406.6|228
1672772100000|2023-01-03 18:55:00|2409.8|2406.8|2408.8|2405.8|2412.2|2409.2|2408.7|2405.7|265
1672772400000|2023-01-03 19:00:00|2408.7|2405.7|2406.4|2403.4|2408.8|2405.8|2405.3|2402.4|467
1672772700000|2023-01-03 19:05:00|2406.5|2403.5|2404.5|2401.5|2406.6|2403.7|2403.6|2400.9|323
1672773000000|2023-01-03 19:10:00|2404.7|2401.7|2405.6|2402.6|2405.7|2402.7|2403.6|2400.6|217
1672773300000|2023-01-03 19:15:00|2405.8|2402.8|2405.3|2402.3|2407|2404|2404.9|2401.9|276
1672773600000|2023-01-03 19:20:00|2405.5|2402.5|2402.5|2399.5|2405.6|2402.6|2402.4|2399.4|284
1672773900000|2023-01-03 19:25:00|2402.6|2399.6|2400.8|2397.8|2402.8|2399.8|2398.8|2395.8|473
1672774200000|2023-01-03 19:30:00|2400.5|2397.5|2399.4|2396.4|2400.9|2397.9|2398.6|2395.7|359
1672774500000|2023-01-03 19:35:00|2399|2396|2399.4|2396.4|2400|2397.1|2396.6|2394.3|343
1672774800000|2023-01-03 19:40:00|2399.3|2396.3|2402.5|2399.5|2402.7|2399.7|2398.7|2395.7|396
1672775100000|2023-01-03 19:45:00|2402.4|2399.4|2404.1|2402.1|2404.5|2402.1|2400.8|2398.3|486
1672775400000|2023-01-03 19:50:00|2404|2402|2404.1|2401.1|2404.6|2402.1|2403|2400|402
1672775700000|2023-01-03 19:55:00|2403.8|2400.8|2403.1|2400.1|2404.5|2401.5|2401.1|2398.1|380
1672776000000|2023-01-03 20:00:00|2403|2400|2402.8|2399.8|2403.7|2400.7|2401.9|2398.9|377
1672776300000|2023-01-03 20:05:00|2402.7|2399.7|2400.8|2397.8|2402.7|2399.7|2399.5|2396.6|337
1672776600000|2023-01-03 20:10:00|2400.9|2397.9|2403.6|2400.6|2404.3|2401.3|2400.4|2397.4|365
1672776900000|2023-01-03 20:15:00|2403.5|2400.5|2402.6|2399.6|2404.6|2401.6|2402.2|2399.6|294
1672777200000|2023-01-03 20:20:00|2402.2|2399.2|2398.9|2395.9|2402.4|2399.4|2398.9|2395.9|273
1672777500000|2023-01-03 20:25:00|2398.7|2395.7|2400.5|2397.5|2400.9|2397.9|2398.5|2395.5|262
1672777800000|2023-01-03 20:30:00|2400.4|2397.4|2400.2|2397.2|2401.2|2398.2|2398.6|2396.2|334
1672778100000|2023-01-03 20:35:00|2400.3|2397.3|2399.3|2396.3|2400.7|2397.7|2398.6|2395.8|241
1672778400000|2023-01-03 20:40:00|2399.2|2396.2|2397.8|2394.8|2399.9|2397|2397.2|2394.2|256
1672778700000|2023-01-03 20:45:00|2397.7|2394.7|2399.5|2396.5|2399.7|2396.7|2396.2|2393.3|281
1672779000000|2023-01-03 20:50:00|2399.6|2396.6|2398.6|2395.6|2400.3|2397.3|2397.1|2394.1|336
1672779300000|2023-01-03 20:55:00|2398.3|2395.3|2398.4|2395.4|2398.6|2395.6|2396.2|2393.2|354
1672779600000|2023-01-03 21:00:00|2398.3|2395.3|2397|2394|2398.9|2395.9|2396.3|2393.7|215
1672779900000|2023-01-03 21:05:00|2397.1|2394.1|2397.3|2394.3|2399.2|2396.2|2396.6|2393.6|181
1672780200000|2023-01-03 21:10:00|2397.4|2394.4|2399.5|2396.5|2399.7|2397|2396.3|2394.2|112
1672780500000|2023-01-03 21:15:00|2399.6|2396.6|2400.2|2397.2|2401|2398|2399.3|2396.4|183
1672780800000|2023-01-03 21:20:00|2400.3|2397.3|2400.8|2397.8|2401.8|2399|2399.8|2397.2|152
1672781100000|2023-01-03 21:25:00|2400.7|2397.7|2400.7|2397.7|2400.9|2397.9|2399.4|2396.4|191
1672781400000|2023-01-03 21:30:00|2400.6|2397.6|2400.8|2397.8|2401.4|2398.4|2399.6|2396.6|122
1672781700000|2023-01-03 21:35:00|2400.7|2397.7|2401.4|2398.4|2401.6|2399|2400.7|2397.7|129
1672782000000|2023-01-03 21:40:00|2401.5|2398.5|2402|2399|2402.1|2399.1|2401|2398|108
1672782300000|2023-01-03 21:45:00|2401.9|2398.9|2402.5|2399.5|2402.7|2399.7|2401.5|2398.5|131
1672782600000|2023-01-03 21:50:00|2402.3|2399.3|2403.3|2400.3|2403.3|2400.3|2401.5|2399|95
1672782900000|2023-01-03 21:55:00|2403.2|2400.2|2402.2|2399.2|2405.7|2400.3|2401.7|2398.7|107
1672786800000|2023-01-03 23:00:00|2401.6|2398.6|2397.4|2395.4|2401.6|2398.6|2397.4|2395.4|75
1672787100000|2023-01-03 23:05:00|2397.6|2395.6|2398|2396|2399.6|2396.8|2397|2395|96
1672787400000|2023-01-03 23:10:00|2398.1|2396.1|2399.1|2396.1|2399.5|2396.7|2397.6|2394.9|89
1672787700000|2023-01-03 23:15:00|2398.6|2396.6|2397.5|2395.5|2399.8|2396.9|2396.4|2394.4|124
1672788000000|2023-01-03 23:20:00|2397.4|2395.4|2398|2395|2399.3|2396.3|2396.9|2394.2|246
1672788300000|2023-01-03 23:25:00|2398.1|2395.1|2399.4|2396.4|2399.5|2396.6|2397|2394.4|173
1672788600000|2023-01-03 23:30:00|2399.3|2396.3|2399.2|2396.2|2400.1|2397.1|2398.2|2395.7|110
1672788900000|2023-01-03 23:35:00|2399|2396|2399.2|2396.2|2400.4|2397.4|2398.1|2395.8|95
1672789200000|2023-01-03 23:40:00|2399.4|2396.4|2399|2396|2399.5|2396.8|2398.1|2395.6|93
1672789500000|2023-01-03 23:45:00|2399.1|2396.1|2398.5|2396.5|2399.8|2396.8|2398.4|2395.5|103
1672789800000|2023-01-03 23:50:00|2398.6|2396.6|2399.8|2396.8|2400.3|2397.3|2398.5|2396|131
1672790100000|2023-01-03 23:55:00|2399.9|2396.9|2398.5|2396.5|2399.9|2397.4|2398.4|2395.6|96
1672790400000|2023-01-04 00:00:00|2398.6|2396.6|2401.2|2398.2|2401.7|2398.7|2398.5|2395.5|224
1672790700000|2023-01-04 00:05:00|2401.4|2398.4|2403.6|2400.6|2404.4|2401.4|2400.6|2397.9|225
1672791000000|2023-01-04 00:10:00|2403.7|2400.7|2403.6|2401.6|2404.6|2401.6|2403|2400.4|143
1672791300000|2023-01-04 00:15:00|2404.3|2401.3|2407|2404|2407|2404|2403.5|2401|159
1672791600000|2023-01-04 00:20:00|2406.9|2403.9|2407.3|2404.3|2407.7|2404.7|2406.1|2403.4|144
1672791900000|2023-01-04 00:25:00|2407.6|2404.6|2406.5|2404.5|2407.6|2405.1|2406.5|2403.6|94
1672792200000|2023-01-04 00:30:00|2406.6|2404.6|2406.6|2403.6|2408.1|2405.6|2405.6|2403.2|105
1672792500000|2023-01-04 00:35:00|2406.7|2403.7|2406.3|2403.3|2408|2405.4|2405.2|2402.8|168
1672792800000|2023-01-04 00:40:00|2406.4|2403.4|2407.4|2404.4|2407.6|2404.7|2405.8|2403.1|150
1672793100000|2023-01-04 00:45:00|2407.6|2404.6|2407.8|2404.8|2408.5|2405.6|2406.4|2404.1|113
1672793400000|2023-01-04 00:50:00|2407.9|2404.9|2409.5|2406.5|2409.8|2407.1|2407.1|2404.2|135
1672793700000|2023-01-04 00:55:00|2409|2407|2409.6|2406.6|2409.9|2407.3|2408.6|2406.1|143
1672794000000|2023-01-04 01:00:00|2409.8|2406.8|2405.3|2402.3|2411.7|2409|2403.5|2400.5|694
1672794300000|2023-01-04 01:05:00|2405.2|2402.2|2406.9|2403.9|2409.6|2406.6|2405.2|2402.2|428
1672794600000|2023-01-04 01:10:00|2407|2404|2402.8|2399.8|2407.2|2404.2|2402.1|2399.7|365
1672794900000|2023-01-04 01:15:00|2402.9|2399.9|2403.9|2400.9|2405.2|2402.2|2402.4|2399.4|298
1672795200000|2023-01-04 01:20:00|2403.8|2400.8|2404.1|2401.1|2404.8|2401.8|2402.7|2399.7|242
1672795500000|2023-01-04 01:25:00|2404.2|2401.2|2400.6|2397.6|2404.3|2401.3|2398.8|2395.8|389
1672795800000|2023-01-04 01:30:00|2400.5|2397.5|2402.9|2399.9|2403.1|2400.1|2397.6|2394.6|470
1672796100000|2023-01-04 01:35:00|2402.8|2399.8|2407.4|2404.4|2408.2|2405.2|2402.4|2399.4|489
1672796400000|2023-01-04 01:40:00|2407.5|2404.5|2409.5|2406.5|2411|2408.1|2407.5|2404.5|448
1672796700000|2023-01-04 01:45:00|2409.6|2406.6|2409|2406|2410.5|2407.5|2407.2|2404.2|420
1672797000000|2023-01-04 01:50:00|2409.1|2406.1|2411.3|2408.3|2412.7|2409.7|2408.9|2405.9|421
1672797300000|2023-01-04 01:55:00|2411.4|2408.4|2410.8|2407.8|2412.9|2409.9|2409.7|2406.7|403
1672797600000|2023-01-04 02:00:00|2410.9|2407.9|2411.2|2408.2|2413.3|2410.3|2410.1|2407.7|485
1672797900000|2023-01-04 02:05:00|2411.3|2408.3|2411.8|2408.8|2412.1|2409.4|2409.9|2406.9|272
1672798200000|2023-01-04 02:10:00|2411.7|2408.7|2413.4|2410.4|2413.4|2410.6|2410.8|2407.8|279
1672798500000|2023-01-04 02:15:00|2413.3|2410.3|2412.7|2409.7|2413.9|2410.9|2412.4|2409.4|224
1672798800000|2023-01-04 02:20:00|2412.8|2409.8|2412.2|2409.2|2413.1|2410.1|2409.9|2406.9|250
1672799100000|2023-01-04 02:25:00|2412.3|2409.3|2413.1|2410.1|2413.5|2410.5|2411.4|2408.4|242
1672799400000|2023-01-04 02:30:00|2413|2410|2410.6|2407.6|2413.1|2410.1|2409.9|2406.9|306
1672799700000|2023-01-04 02:35:00|2410.5|2407.5|2411.3|2408.3|2411.8|2408.8|2409.4|2406.4|213
1672800000000|2023-01-04 02:40:00|2411.2|2408.2|2411|2408|2411.5|2408.5|2410|2407|276
1672800300000|2023-01-04 02:45:00|2411.1|2408.1|2411|2408|2411.5|2408.5|2409.6|2406.6|272
1672800600000|2023-01-04 02:50:00|2410.9|2407.9|2410|2407|2411.8|2408.8|2408.8|2406|377
1672800900000|2023-01-04 02:55:00|2409.9|2406.9|2409|2406|2412|2409|2408.6|2405.6|314
1672801200000|2023-01-04 03:00:00|2409.1|2406.1|2409.9|2406.9|2410.3|2407.3|2408|2405|278
1672801500000|2023-01-04 03:05:00|2409.7|2406.7|2411.7|2408.7|2413.1|2410.1|2409.4|2406.5|328
1672801800000|2023-01-04 03:10:00|2411.6|2408.6|2412.1|2409.1|2412.4|2409.4|2409.4|2406.4|285
1672802100000|2023-01-04 03:15:00|2412.2|2409.2|2412.5|2409.5|2413.2|2410.2|2411.8|2408.8|178
1672802400000|2023-01-04 03:20:00|2412.3|2409.3|2411.7|2408.7|2412.7|2409.9|2411.2|2408.3|183
1672802700000|2023-01-04 03:25:00|2411.6|2408.6|2411.7|2408.7|2412.3|2409.3|2411.1|2408.1|192
1672803000000|2023-01-04 03:30:00|2411.4|2408.4|2410.8|2407.8|2411.5|2408.9|2410.3|2407.7|133
1672803300000|2023-01-04 03:35:00|2410.7|2407.7|2410|2407|2411.3|2408.5|2409.7|2406.9|154
1672803600000|2023-01-04 03:40:00|2410.1|2407.1|2410.3|2407.3|2410.4|2407.4|2409.3|2406.3|163
1672803900000|2023-01-04 03:45:00|2410.4|2407.4|2410.5|2407.5|2410.8|2407.8|2409.6|2406.7|155
1672804200000|2023-01-04 03:50:00|2410.4|2407.4|2411.2|2408.2|2411.8|2408.8|2410.1|2407.4|141
1672804500000|2023-01-04 03:55:00|2411.1|2408.1|2412.3|2409.3|2412.7|2409.7|2410.9|2407.9|173
1672804800000|2023-01-04 04:00:00|2412.4|2409.4|2412.7|2409.7|2412.9|2409.9|2411.7|2408.7|181
1672805100000|2023-01-04 04:05:00|2412.8|2409.8|2413.3|2410.3|2414.3|2411.3|2412.3|2409.3|130
1672805400000|2023-01-04 04:10:00|2413.4|2410.4|2413.3|2410.3|2413.8|2410.8|2412.8|2409.8|133
1672805700000|2023-01-04 04:15:00|2413.2|2410.2|2414.2|2411.2|2414.9|2411.9|2413.2|2410.2|191
1672806000000|2023-01-04 04:20:00|2414.1|2411.1|2413.7|2410.7|2414.3|2411.3|2412.7|2409.7|140
1672806300000|2023-01-04 04:25:00|2413.8|2410.8|2413.3|2410.3|2414.3|2411.3|2412.7|2409.7|151
1672806600000|2023-01-04 04:30:00|2413.2|2410.2|2412.8|2409.8|2413.6|2410.6|2412.7|2409.7|192
1672806900000|2023-01-04 04:35:00|2412.9|2409.9|2412.5|2409.5|2412.9|2409.9|2412.1|2409.1|118
1672807200000|2023-01-04 04:40:00|2412.4|2409.4|2414.6|2411.6|2414.8|2411.8|2412.2|2409.2|136
1672807500000|2023-01-04 04:45:00|2414.8|2411.8|2413.8|2410.8|2414.8|2411.8|2413|2410|125
1672807800000|2023-01-04 04:50:00|2413.7|2410.7|2414.3|2411.3|2414.7|2411.7|2413.1|2410.1|172
1672808100000|2023-01-04 04:55:00|2414.1|2411.1|2415.5|2412.5|2416.4|2413.4|2413.7|2410.7|445
1672808400000|2023-01-04 05:00:00|2415.4|2412.4|2414.5|2411.5|2416.7|2413.7|2414.5|2411.5|369
1672808700000|2023-01-04 05:05:00|2414.6|2411.6|2415.6|2412.6|2415.8|2412.8|2414|2411|310
1672809000000|2023-01-04 05:10:00|2415.5|2412.5|2413.6|2410.6|2415.5|2412.5|2412.1|2409.1|280
1672809300000|2023-01-04 05:15:00|2413.7|2410.7|2412.8|2409.8|2414.9|2411.9|2412.8|2409.8|220
1672809600000|2023-01-04 05:20:00|2412.9|2409.9|2410.8|2407.8|2413.8|2410.8|2410.8|2407.8|238
1672809900000|2023-01-04 05:25:00|2410.9|2407.9|2410.4|2407.4|2410.9|2407.9|2409.4|2406.4|213
1672810200000|2023-01-04 05:30:00|2410.5|2407.5|2408.4|2405.4|2411.4|2408.4|2407.9|2404.9|463
1672810500000|2023-01-04 05:35:00|2408.3|2405.3|2409.7|2406.7|2409.9|2406.9|2407.8|2404.8|300
1672810800000|2023-01-04 05:40:00|2409.8|2406.8|2409.3|2406.3|2409.9|2406.9|2407.4|2404.4|301
1672811100000|2023-01-04 05:45:00|2409.7|2406.7|2412|2409|2412.3|2409.3|2409.1|2406.1|298
1672811400000|2023-01-04 05:50:00|2411.9|2408.9|2412.3|2409.3|2413.4|2410.4|2410.4|2407.4|290
1672811700000|2023-01-04 05:55:00|2412.2|2409.2|2410.5|2407.5|2412.5|2409.5|2409.9|2406.9|251
1672812000000|2023-01-04 06:00:00|2410.4|2407.4|2409|2406|2410.6|2407.6|2408.4|2405.5|340
1672812300000|2023-01-04 06:05:00|2409.2|2406.2|2411.1|2408.1|2411.3|2408.3|2407.7|2404.7|310
1672812600000|2023-01-04 06:10:00|2411.2|2408.2|2411.9|2408.9|2412.6|2409.6|2410.6|2407.6|307
1672812900000|2023-01-04 06:15:00|2412|2409|2413.6|2410.6|2414.3|2411.3|2411.4|2408.4|273
1672813200000|2023-01-04 06:20:00|2413.5|2410.5|2414.8|2411.8|2414.9|2411.9|2410.5|2407.5|281
1672813500000|2023-01-04 06:25:00|2415|2412|2414|2411|2417.6|2414.6|2414|2411|312
1672813800000|2023-01-04 06:30:00|2414.2|2411.2|2413.3|2410.3|2414.5|2411.5|2412|2409|289
1672814100000|2023-01-04 06:35:00|2413.2|2410.2|2409.2|2406.2|2413.8|2410.8|2408.9|2406|282
1672814400000|2023-01-04 06:40:00|2409.1|2406.1|2409.7|2406.7|2410.1|2407.1|2406.7|2403.7|390
1672814700000|2023-01-04 06:45:00|2409.8|2406.8|2409.9|2406.9|2410.8|2407.8|2409.5|2406.5|238
1672815000000|2023-01-04 06:50:00|2409.5|2406.5|2411.2|2408.2|2411.8|2408.8|2409.2|2406.2|251
1672815300000|2023-01-04 06:55:00|2411.3|2408.3|2413.5|2410.5|2414.5|2411.5|2411.2|2408.2|365
1672815600000|2023-01-04 07:00:00|2413.2|2410.2|2413.5|2410.5|2415.2|2412.2|2412.1|2409.1|395
1672815900000|2023-01-04 07:05:00|2413.6|2410.6|2417.4|2414.4|2417.9|2414.9|2413.5|2410.5|421
1672816200000|2023-01-04 07:10:00|2417.6|2414.6|2416.2|2413.2|2421.5|2418.5|2415.4|2412.9|438
1672816500000|2023-01-04 07:15:00|2416.3|2413.3|2416.1|2413.1|2419|2416|2415.4|2412.4|339
1672816800000|2023-01-04 07:20:00|2416|2413|2418.5|2415.5|2420.1|2417.1|2415.9|2413|345
1672817100000|2023-01-04 07:25:00|2418.4|2415.4|2424.5|2421.5|2425.1|2422.3|2418.4|2415.4|371
1672817400000|2023-01-04 07:30:00|2424.6|2421.6|2429|2426|2430.2|2427.2|2424.4|2421.4|497
1672817700000|2023-01-04 07:35:00|2429.1|2426.1|2429.7|2426.7|2433.6|2430.6|2428.5|2425.5|513
1672818000000|2023-01-04 07:40:00|2429.8|2426.8|2428.5|2425.5|2431.2|2428.2|2426.4|2423.4|559
1672818300000|2023-01-04 07:45:00|2428.7|2425.7|2424.6|2421.6|2430.1|2427.1|2420.7|2417.7|636
1672818600000|2023-01-04 07:50:00|2424.4|2421.4|2421.9|2418.9|2425.3|2422.3|2418.6|2415.6|558
1672818900000|2023-01-04 07:55:00|2422.1|2419.1|2421.9|2418.9|2425.4|2422.4|2420.9|2418.3|564
1672819200000|2023-01-04 08:00:00|2421.7|2418.7|2427.7|2424.7|2427.8|2424.8|2420.3|2417.3|719
1672819500000|2023-01-04 08:05:00|2427.8|2424.8|2426.4|2423.4|2428.6|2425.6|2425.5|2422.5|560
1672819800000|2023-01-04 08:10:00|2426.3|2423.3|2431.3|2428.3|2431.5|2428.5|2423.8|2420.8|745
1672820100000|2023-01-04 08:15:00|2431.1|2428.1|2431.2|2428.2|2434|2431|2430.7|2427.7|695
1672820400000|2023-01-04 08:20:00|2431.1|2428.1|2433.5|2430.5|2436.1|2433.1|2429.1|2426.1|651
1672820700000|2023-01-04 08:25:00|2433.4|2430.4|2433.6|2430.6|2433.8|2430.9|2429.1|2426.3|607
1672821000000|2023-01-04 08:30:00|2433.5|2430.5|2434|2431|2440.4|2437.8|2433.5|2430.5|748
1672821300000|2023-01-04 08:35:00|2434.2|2431.2|2434.5|2431.5|2435.6|2432.6|2433|2430.2|504
1672821600000|2023-01-04 08:40:00|2434.6|2431.6|2433.9|2430.9|2435.2|2432.2|2432.1|2429.4|452
1672821900000|2023-01-04 08:45:00|2433.8|2430.8|2431.9|2428.9|2435.1|2432.2|2431.9|2428.9|447
1672822200000|2023-01-04 08:50:00|2432.1|2429.1|2433.2|2430.2|2434.4|2431.4|2430.9|2427.9|445
1672822500000|2023-01-04 08:55:00|2433.4|2430.4|2433.1|2430.1|2435.9|2432.9|2430|2427.5|486
1672822800000|2023-01-04 09:00:00|2432.9|2429.9|2428.6|2425.6|2433.6|2430.6|2428.1|2425.4|566
1672823100000|2023-01-04 09:05:00|2429.1|2426.1|2425.9|2422.9|2430.1|2427.1|2425.8|2422.8|511
1672823400000|2023-01-04 09:10:00|2425.8|2422.8|2427.7|2424.7|2428|2425|2425.3|2422.3|348
1672823700000|2023-01-04 09:15:00|2427.6|2424.6|2428.2|2425.2|2429.8|2427.2|2426.9|2424.2|358
1672824000000|2023-01-04 09:20:00|2428.1|2425.1|2430|2427|2432.3|2429.3|2426.9|2423.9|487
1672824300000|2023-01-04 09:25:00|2429.9|2426.9|2435|2432|2435.3|2432.3|2429.5|2426.5|355
1672824600000|2023-01-04 09:30:00|2435.2|2432.2|2435.4|2432.4|2437.6|2434.6|2434.4|2431.4|463
1672824900000|2023-01-04 09:35:00|2435.5|2432.5|2435.6|2432.6|2437.4|2434.4|2434.5|2431.5|375
1672825200000|2023-01-04 09:40:00|2435.5|2432.5|2435.2|2432.2|2436.2|2433.2|2433.9|2430.9|392
1672825500000|2023-01-04 09:45:00|2435.1|2432.1|2434.4|2431.4|2435.4|2432.4|2433.8|2430.8|344
1672825800000|2023-01-04 09:50:00|2434.6|2431.6|2430.8|2427.8|2434.8|2431.8|2430.5|2427.5|313
1672826100000|2023-01-04 09:55:00|2430.7|2427.7|2433.8|2430.8|2434.7|2431.7|2429.9|2427.5|391
1672826400000|2023-01-04 10:00:00|2434.2|2431.2|2434.7|2431.7|2435.6|2432.6|2433.1|2430.1|426
1672826700000|2023-01-04 10:05:00|2434.8|2431.8|2437.7|2434.7|2438.2|2435.2|2434.2|2431.7|292
1672827000000|2023-01-04 10:10:00|2437.6|2434.6|2441.3|2438.3|2442.9|2439.9|2437.6|2434.6|390
1672827300000|2023-01-04 10:15:00|2441.2|2438.2|2441.9|2438.9|2443|2440.4|2440|2437.2|347
1672827600000|2023-01-04 10:20:00|2441.7|2438.7|2440.9|2437.9|2442.6|2439.8|2440.3|2437.5|341
1672827900000|2023-01-04 10:25:00|2441.1|2438.1|2437.6|2434.6|2441.2|2438.2|2437.1|2434.5|441
1672828200000|2023-01-04 10:30:00|2437.8|2434.8|2438.9|2436.9|2439.8|2436.9|2437.6|2434.8|377
1672828500000|2023-01-04 10:35:00|2439.1|2437.1|2436.1|2433.1|2439.7|2437.1|2436.1|2433.1|288
1672828800000|2023-01-04 10:40:00|2435.9|2432.9|2436.4|2433.4|2436.6|2433.6|2434|2431.2|328
1672829100000|2023-01-04 10:45:00|2436.5|2433.5|2437.9|2434.9|2438.9|2436|2436.2|2433.2|295
1672829400000|2023-01-04 10:50:00|2438.1|2435.1|2436.5|2433.5|2439|2436|2436.3|2433.4|340
1672829700000|2023-01-04 10:55:00|2436.6|2433.6|2439.8|2436.8|2440.2|2437.2|2436|2433.4|298
1672830000000|2023-01-04 11:00:00|2439.9|2436.9|2441|2438|2441.1|2438.1|2437.5|2434.5|354
1672830300000|2023-01-04 11:05:00|2440.5|2438.5|2442.4|2440.4|2442.9|2440.5|2440.3|2437.5|304
1672830600000|2023-01-04 11:10:00|2442.7|2439.7|2444.2|2441.2|2444.2|2441.6|2441.7|2438.7|342
1672830900000|2023-01-04 11:15:00|2444.3|2442.3|2444|2441|2447.8|2444.9|2443.8|2440.9|405
1672831200000|2023-01-04 11:20:00|2444.1|2441.1|2441.7|2438.7|2444.4|2441.8|2440.8|2437.8|275
1672831500000|2023-01-04 11:25:00|2441.9|2438.9|2436.3|2433.3|2442.3|2439.3|2436.2|2433.2|301
1672831800000|2023-01-04 11:30:00|2436.4|2433.4|2434.1|2431.1|2436.9|2433.9|2433.1|2430.3|375
1672832100000|2023-01-04 11:35:00|2433.8|2430.8|2431.4|2428.4|2435.6|2432.6|2431.4|2428.4|310
1672832400000|2023-01-04 11:40:00|2431.3|2428.3|2429.6|2426.6|2432.2|2429.2|2428.3|2425.6|361
1672832700000|2023-01-04 11:45:00|2429.5|2426.5|2429.9|2426.9|2432|2429|2429|2426|317
1672833000000|2023-01-04 11:50:00|2430.1|2427.1|2429.2|2426.2|2431.6|2428.6|2428.6|2425.6|323
1672833300000|2023-01-04 11:55:00|2429.1|2426.1|2429|2426|2430.6|2427.6|2428.4|2425.4|388
1672833600000|2023-01-04 12:00:00|2428.2|2425.2|2429.4|2426.4|2432.1|2429.1|2425|2422|504
1672833900000|2023-01-04 12:05:00|2428.9|2425.9|2429.8|2426.8|2432.2|2429.7|2427.6|2424.6|410
1672834200000|2023-01-04 12:10:00|2429.7|2426.7|2429.9|2426.9|2432.9|2429.9|2429.7|2426.7|384
1672834500000|2023-01-04 12:15:00|2430.2|2427.2|2427.5|2424.5|2431.4|2428.5|2426.2|2423.2|259
1672834800000|2023-01-04 12:20:00|2427.4|2424.4|2421.9|2418.9|2427.7|2424.7|2421.4|2418.4|442
1672835100000|2023-01-04 12:25:00|2421.8|2418.8|2417.1|2414.1|2422.8|2419.8|2415.3|2412.7|524
1672835400000|2023-01-04 12:30:00|2417.2|2414.2|2422|2419|2422.1|2419.3|2417.2|2414.2|495
1672835700000|2023-01-04 12:35:00|2421.7|2418.7|2416.8|2413.8|2421.9|2418.9|2415.7|2412.7|467
1672836000000|2023-01-04 12:40:00|2416.7|2413.7|2415.9|2412.9|2416.7|2413.7|2413.3|2410.3|332
1672836300000|2023-01-04 12:45:00|2415.8|2412.8|2417.6|2414.6|2418|2415|2414.7|2411.7|395
1672836600000|2023-01-04 12:50:00|2417.5|2414.5|2416.2|2413.2|2417.7|2414.7|2415.1|2412.1|436
1672836900000|2023-01-04 12:55:00|2416.1|2413.1|2418.6|2415.6|2418.6|2415.6|2414.7|2411.7|471
1672837200000|2023-01-04 13:00:00|2418.5|2415.5|2421.2|2418.2|2421.9|2418.9|2413.1|2410.1|882
1672837500000|2023-01-04 13:05:00|2421.1|2418.1|2422.2|2419.2|2424.9|2421.9|2420.4|2417.5|639
1672837800000|2023-01-04 13:10:00|2421.9|2418.9|2419.2|2416.2|2421.9|2418.9|2417.7|2414.7|616
1672838100000|2023-01-04 13:15:00|2418.7|2415.7|2415.4|2412.4|2419.2|2416.2|2414.5|2411.7|554
1672838400000|2023-01-04 13:20:00|2415.1|2413.1|2426.1|2423.1|2426.2|2423.2|2415.1|2413.1|766
1672838700000|2023-01-04 13:25:00|2426.7|2423.7|2424.9|2421.9|2431.1|2428.1|2424.9|2421.9|606
1672839000000|2023-01-04 13:30:00|2425|2422|2428.3|2425.3|2432.4|2429.9|2423.3|2420.3|682
1672839300000|2023-01-04 13:35:00|2428.2|2425.2|2425.1|2422.1|2428.2|2425.2|2424.2|2421.2|644
1672839600000|2023-01-04 13:40:00|2424.9|2421.9|2424.2|2421.2|2427.1|2424.1|2421.2|2418.2|578
1672839900000|2023-01-04 13:45:00|2424.3|2421.3|2425.8|2422.8|2428.6|2425.6|2424.3|2421.3|588
1672840200000|2023-01-04 13:50:00|2425.5|2422.5|2426.2|2423.2|2429.7|2426.7|2425.3|2422.3|563
1672840500000|2023-01-04 13:55:00|2426.3|2423.3|2423.3|2420.3|2426.9|2423.9|2421.5|2418.5|611
1672840800000|2023-01-04 14:00:00|2423.1|2420.1|2424.2|2421.2|2425.2|2422.2|2419.5|2416.5|837
1672841100000|2023-01-04 14:05:00|2424|2421|2425.8|2422.8|2427.7|2424.8|2421.7|2418.7|589
1672841400000|2023-01-04 14:10:00|2425.9|2422.9|2428.2|2425.2|2428.6|2425.6|2423.3|2420.3|624
1672841700000|2023-01-04 14:15:00|2428.3|2425.3|2428.5|2425.5|2430.6|2427.9|2425.6|2422.6|665
1672842000000|2023-01-04 14:20:00|2428.4|2425.4|2425.2|2422.2|2430|2427.1|2425.2|2422.2|642
1672842300000|2023-01-04 14:25:00|2425.1|2422.1|2423.6|2420.6|2427.5|2424.5|2423.6|2420.6|607
1672842600000|2023-01-04 14:30:00|2423.7|2420.7|2421.5|2418.5|2426.1|2423.3|2418.1|2415.2|1034
1672842900000|2023-01-04 14:35:00|2421.3|2418.3|2430.7|2427.7|2431.5|2428.5|2421.3|2418.3|901
1672843200000|2023-01-04 14:40:00|2430.8|2427.8|2429.9|2426.9|2431.9|2428.9|2428.2|2425.2|940
1672843500000|2023-01-04 14:45:00|2429.8|2426.8|2422.9|2419.9|2430.9|2427.9|2421.4|2418.8|907
1672843800000|2023-01-04 14:50:00|2422.8|2419.8|2425.7|2422.7|2427.5|2425|2418.7|2415.7|942
1672844100000|2023-01-04 14:55:00|2425.6|2422.6|2427.5|2422.4|2429.4|2426.4|2424.5|2421.8|709
1672844400000|2023-01-04 15:00:00|2427.3|2421.4|2415.4|2412.4|2427.3|2423.3|2409|2404.7|1474
1672844700000|2023-01-04 15:05:00|2415.6|2412.6|2407.4|2404.4|2418|2415|2404.4|2401.4|1250
1672845000000|2023-01-04 15:10:00|2407.3|2404.3|2401|2398|2407.3|2404.3|2396.1|2393.2|1266
1672845300000|2023-01-04 15:15:00|2400.9|2397.9|2406.6|2403.6|2407.8|2404.8|2400.2|2397.2|1050
1672845600000|2023-01-04 15:20:00|2406.8|2403.8|2403.4|2400.4|2407.8|2404.8|2397.2|2394.2|966
1672845900000|2023-01-04 15:25:00|2403.5|2400.5|2411.8|2409.8|2413.1|2410.4|2400.9|2397.9|991
1672846200000|2023-01-04 15:30:00|2411.9|2409.9|2410.3|2407.3|2412.9|2410.3|2404.3|2401.3|930
1672846500000|2023-01-04 15:35:00|2410.5|2407.5|2412.8|2409.8|2413.4|2410.5|2409|2406|884
1672846800000|2023-01-04 15:40:00|2412.7|2409.7|2416.2|2413.2|2416.6|2413.7|2411.6|2408.6|756
1672847100000|2023-01-04 15:45:00|2416.1|2413.1|2414|2411|2418.3|2415.3|2413.6|2410.6|707
1672847400000|2023-01-04 15:50:00|2413.9|2410.9|2412.6|2409.6|2416.1|2413.1|2409.1|2406.1|833
1672847700000|2023-01-04 15:55:00|2412.8|2409.8|2411.7|2408.7|2414.7|2411.7|2410.5|2407.5|770
1672848000000|2023-01-04 16:00:00|2411.8|2408.8|2407.5|2404.5|2412|2409|2404.3|2401.3|768
1672848300000|2023-01-04 16:05:00|2407.7|2404.7|2410|2407|2410.8|2407.8|2406|2403|693
1672848600000|2023-01-04 16:10:00|2410.2|2407.2|2410.9|2407.9|2414.2|2411.2|2410.2|2407.2|672
1672848900000|2023-01-04 16:15:00|2411|2408|2407.3|2404.3|2412.1|2409.1|2406.4|2403.4|657
1672849200000|2023-01-04 16:20:00|2407.4|2404.4|2409.3|2406.3|2409.8|2406.8|2406.7|2403.7|484
1672849500000|2023-01-04 16:25:00|2409.2|2406.2|2407.1|2404.1|2409.6|2406.6|2406.7|2403.7|515
1672849800000|2023-01-04 16:30:00|2407.2|2404.2|2410.6|2407.6|2411.3|2408.3|2407.2|2404.2|516
1672850100000|2023-01-04 16:35:00|2410.7|2407.7|2418.1|2415.1|2418.9|2415.9|2410.2|2407.2|446
1672850400000|2023-01-04 16:40:00|2418.3|2415.3|2418.4|2415.4|2419.5|2416.5|2415.7|2412.7|464
1672850700000|2023-01-04 16:45:00|2418.5|2415.5|2418.3|2415.3|2421|2418|2417.9|2414.9|451
1672851000000|2023-01-04 16:50:00|2418.5|2415.5|2412.6|2409.6|2418.6|2415.6|2412.5|2409.5|427
1672851300000|2023-01-04 16:55:00|2413.1|2410.1|2414.2|2411.2|2414.6|2411.6|2412.2|2409.2|342
1672851600000|2023-01-04 17:00:00|2414.3|2411.3|2413.8|2410.8|2414.6|2411.6|2411.7|2408.7|451
1672851900000|2023-01-04 17:05:00|2413.9|2410.9|2410.6|2407.6|2414|2411|2409.3|2406.3|429
1672852200000|2023-01-04 17:10:00|2410.8|2407.8|2408.1|2405.1|2411.1|2408.1|2407.3|2404.9|464
1672852500000|2023-01-04 17:15:00|2408.2|2405.2|2405.3|2402.3|2408.5|2406|2405.2|2402.2|411
1672852800000|2023-01-04 17:20:00|2405.2|2402.2|2402.3|2399.3|2406.1|2403.2|2401.7|2398.7|403
1672853100000|2023-01-04 17:25:00|2402.2|2399.2|2400.7|2397.7|2402.2|2399.2|2400.1|2397.1|326
1672853400000|2023-01-04 17:30:00|2400.3|2397.3|2401.6|2398.6|2402.3|2399.3|2398.6|2395.6|419
1672853700000|2023-01-04 17:35:00|2401.4|2398.4|2400.1|2397.1|2401.7|2398.7|2399|2396|362
1672854000000|2023-01-04 17:40:00|2400.4|2397.4|2400.6|2397.6|2400.8|2397.9|2398|2395|382
1672854300000|2023-01-04 17:45:00|2400.5|2397.5|2397.3|2394.3|2400.8|2398.3|2396.8|2393.8|295
1672854600000|2023-01-04 17:50:00|2397.5|2394.5|2390|2387|2397.9|2395.5|2389.4|2386.5|543
1672854900000|2023-01-04 17:55:00|2389.9|2386.9|2378.8|2375.8|2389.9|2386.9|2378.4|2375.4|715
1672855200000|2023-01-04 18:00:00|2378.9|2375.9|2376.5|2373.5|2378.9|2375.9|2372.2|2369.5|719
1672855500000|2023-01-04 18:05:00|2376.2|2373.2|2383.7|2380.7|2384.4|2381.6|2376.2|2373.2|760
1672855800000|2023-01-04 18:10:00|2383.1|2381.1|2383.7|2380.7|2385.9|2382.9|2381.8|2378.8|500
1672856100000|2023-01-04 18:15:00|2383.6|2380.6|2382.5|2379.5|2384.8|2381.8|2380.5|2378.1|475
1672856400000|2023-01-04 18:20:00|2383|2380|2381.5|2378.5|2386.2|2383.2|2380.5|2377.5|532
1672856700000|2023-01-04 18:25:00|2381.6|2378.6|2381.2|2378.2|2382.8|2379.8|2377.5|2374.9|551
1672857000000|2023-01-04 18:30:00|2381.3|2378.3|2376.1|2373.1|2382.2|2379.2|2373.9|2371.4|565
1672857300000|2023-01-04 18:35:00|2376|2373|2375.9|2372.9|2379.6|2376.6|2374.5|2371.8|419
1672857600000|2023-01-04 18:40:00|2375.5|2372.5|2374.8|2371.8|2377.8|2375|2374|2371.5|414
1672857900000|2023-01-04 18:45:00|2374.5|2371.5|2378.8|2375.8|2379.5|2376.5|2374.1|2371.5|626
1672858200000|2023-01-04 18:50:00|2378.9|2375.9|2376.6|2373.6|2380.6|2377.6|2375.9|2373.3|514
1672858500000|2023-01-04 18:55:00|2376.3|2373.3|2374.1|2365.1|2376.6|2373.6|2364.2|2359|463
1672858800000|2023-01-04 19:00:00|2374.6|2365.6|2366.4|2363.4|2379|2376|2360.5|2357.5|1121
1672859100000|2023-01-04 19:05:00|2366.2|2363.2|2375.3|2372.3|2383.5|2380.5|2366.2|2363.2|1175
1672859400000|2023-01-04 19:10:00|2374.9|2371.9|2376.4|2373.4|2379.9|2376.9|2373.2|2370.2|939
1672859700000|2023-01-04 19:15:00|2376.5|2373.5|2381.6|2378.6|2383.8|2380.8|2376.3|2373.3|706
1672860000000|2023-01-04 19:20:00|2381.5|2378.5|2378.1|2375.1|2382.9|2379.9|2377.6|2374.6|679
1672860300000|2023-01-04 19:25:00|2378.2|2375.2|2375.4|2372.4|2378.6|2375.6|2373.3|2370.6|662
1672860600000|2023-01-04 19:30:00|2375.2|2372.2|2375.5|2372.5|2376.7|2374.1|2372|2369.2|614
1672860900000|2023-01-04 19:35:00|2375.7|2372.7|2378.7|2375.7|2379.3|2376.3|2374.7|2372|428
1672861200000|2023-01-04 19:40:00|2378.6|2375.6|2376.8|2373.8|2380.4|2377.4|2376.6|2373.6|427
1672861500000|2023-01-04 19:45:00|2376.9|2373.9|2374.9|2371.9|2378.3|2375.6|2374.7|2371.7|466
1672861800000|2023-01-04 19:50:00|2374.2|2372.2|2373.2|2370.2|2375.2|2372.3|2372.8|2369.9|431
1672862100000|2023-01-04 19:55:00|2373.1|2370.1|2376.8|2373.8|2377.2|2374.2|2373.1|2370.1|413
1672862400000|2023-01-04 20:00:00|2376.7|2373.7|2374.6|2371.6|2376.8|2373.8|2373.5|2370.8|335
1672862700000|2023-01-04 20:05:00|2374.5|2371.5|2374.3|2371.3|2374.5|2371.8|2371.7|2368.7|313
1672863000000|2023-01-04 20:10:00|2374.2|2371.2|2373.7|2370.7|2375|2372.2|2372.7|2369.7|319
1672863300000|2023-01-04 20:15:00|2373.6|2370.6|2372.9|2369.9|2375.5|2372.5|2372.7|2369.7|311
1672863600000|2023-01-04 20:20:00|2372.8|2369.8|2374|2371|2374.3|2371.3|2371.7|2369|283
1672863900000|2023-01-04 20:25:00|2374.1|2371.1|2377.2|2374.2|2378.1|2375.1|2374|2371|389
1672864200000|2023-01-04 20:30:00|2377|2374|2375.8|2372.8|2377.2|2374.4|2374.8|2371.9|342
1672864500000|2023-01-04 20:35:00|2375.7|2372.7|2372.6|2369.6|2375.9|2372.9|2372.3|2369.3|296
1672864800000|2023-01-04 20:40:00|2372.8|2369.8|2370.1|2367.1|2373|2370|2369.3|2366.7|335
1672865100000|2023-01-04 20:45:00|2370|2367|2373.3|2370.3|2373.4|2370.4|2369.4|2366.8|314
1672865400000|2023-01-04 20:50:00|2373.9|2370.9|2376.2|2373.2|2376.6|2373.6|2372.5|2369.9|294
1672865700000|2023-01-04 20:55:00|2376.3|2373.3|2379.5|2376.5|2380.1|2377.1|2375.4|2372.5|310
1672866000000|2023-01-04 21:00:00|2379.6|2376.6|2380.9|2377.9|2381|2378.5|2377.9|2375.3|193
1672866300000|2023-01-04 21:05:00|2381|2378|2382.2|2379.2|2382.7|2380|2379.8|2377.3|141
1672866600000|2023-01-04 21:10:00|2382.1|2379.1|2381.9|2378.9|2383.4|2380.7|2381.2|2378.7|174
1672866900000|2023-01-04 21:15:00|2381.7|2378.7|2380.2|2377.2|2382|2379|2379.9|2377.1|174
1672867200000|2023-01-04 21:20:00|2380.4|2377.4|2379.6|2376.6|2380.6|2377.7|2378.9|2376.5|126
1672867500000|2023-01-04 21:25:00|2379.1|2376.1|2378.8|2375.8|2379.2|2376.2|2377.9|2375.5|105
1672867800000|2023-01-04 21:30:00|2378.6|2375.6|2377.8|2374.8|2378.8|2375.8|2377.3|2374.3|78
1672868100000|2023-01-04 21:35:00|2377.7|2374.7|2377.8|2374.8|2378.5|2375.5|2377.6|2374.6|64
1672868400000|2023-01-04 21:40:00|2377.7|2374.7|2377.8|2374.8|2378.2|2375.2|2376.9|2373.9|88
1672868700000|2023-01-04 21:45:00|2377.7|2374.7|2377.9|2374.9|2378.1|2375.1|2376.9|2373.9|91
1672869000000|2023-01-04 21:50:00|2377.8|2374.8|2377.3|2374.3|2378|2375|2376.6|2373.6|77
1672869300000|2023-01-04 21:55:00|2377.4|2374.4|2377.5|2374.5|2380.2|2375.5|2377.2|2372.8|114
1672873200000|2023-01-04 23:00:00|2379.7|2376.7|2379.4|2376.4|2381.2|2378.2|2379.4|2376.4|170
1672873500000|2023-01-04 23:05:00|2379.3|2376.3|2380.2|2377.2|2380.6|2377.6|2378.8|2375.8|130
1672873800000|2023-01-04 23:10:00|2380|2377|2380.2|2377.2|2380.4|2377.4|2379.3|2376.3|122
1672874100000|2023-01-04 23:15:00|2380.3|2377.3|2381|2378|2381.6|2378.6|2379.8|2376.8|144
1672874400000|2023-01-04 23:20:00|2381.1|2378.1|2382|2379|2382.2|2379.5|2380.3|2377.3|142
1672874700000|2023-01-04 23:25:00|2381.9|2378.9|2382.4|2379.4|2382.9|2379.9|2381.9|2378.9|66
1672875000000|2023-01-04 23:30:00|2382.5|2379.5|2383.2|2380.2|2383.3|2380.3|2382.1|2379.1|99
1672875300000|2023-01-04 23:35:00|2383.1|2380.1|2383.6|2380.6|2383.7|2380.7|2382.7|2379.7|94
1672875600000|2023-01-04 23:40:00|2383.5|2380.5|2383|2380|2383.7|2380.7|2382.7|2379.7|92
1672875900000|2023-01-04 23:45:00|2382.9|2379.9|2384.4|2381.4|2384.4|2381.5|2382.4|2379.4|101
1672876200000|2023-01-04 23:50:00|2384.5|2381.5|2383|2380|2384.5|2381.5|2382.7|2379.7|68
1672876500000|2023-01-04 23:55:00|2383.2|2380.2|2382.3|2379.3|2384|2381|2382.3|2379.3|131
1672876800000|2023-01-05 00:00:00|2382.5|2379.5|2380.2|2377.2|2382.7|2379.7|2379.1|2376.1|207
1672877100000|2023-01-05 00:05:00|2380.3|2377.3|2380.6|2377.6|2381.2|2378.2|2378.9|2375.9|167
1672877400000|2023-01-05 00:10:00|2380.5|2377.5|2379.7|2376.7|2381.5|2378.5|2379.2|2376.2|156
1672877700000|2023-01-05 00:15:00|2379.6|2376.6|2385.2|2382.2|2385.3|2382.3|2379.6|2376.6|204
1672878000000|2023-01-05 00:20:00|2385.1|2382.1|2383.7|2380.7|2386|2383|2383|2380|200
1672878300000|2023-01-05 00:25:00|2383.8|2380.8|2385.4|2382.4|2385.8|2382.8|2383|2380|192
1672878600000|2023-01-05 00:30:00|2385.7|2382.7|2382.3|2379.3|2385.7|2382.7|2381.9|2378.9|251
1672878900000|2023-01-05 00:35:00|2382.4|2379.4|2383.7|2380.7|2383.8|2380.8|2382.2|2379.2|229
1672879200000|2023-01-05 00:40:00|2383.6|2380.6|2383.6|2380.6|2385.6|2382.6|2383.4|2380.4|213
1672879500000|2023-01-05 00:45:00|2383.5|2380.5|2384.9|2381.9|2386.1|2383.1|2383.3|2380.3|219
1672879800000|2023-01-05 00:50:00|2384.8|2381.8|2386.6|2383.6|2386.6|2383.6|2384.3|2381.3|289
1672880100000|2023-01-05 00:55:00|2386.4|2383.4|2385.5|2382.5|2387.2|2384.2|2385.3|2382.3|305
1672880400000|2023-01-05 01:00:00|2385.2|2382.2|2389.6|2386.6|2393.4|2390.4|2385|2382|628
1672880700000|2023-01-05 01:05:00|2389.8|2386.8|2389|2386|2392.5|2389.5|2386.9|2384.1|448
1672881000000|2023-01-05 01:10:00|2389.3|2386.3|2385.6|2382.6|2390.6|2387.6|2385.5|2382.5|416
1672881300000|2023-01-05 01:15:00|2385.7|2382.7|2386.2|2383.2|2387|2384|2382.6|2379.6|425
1672881600000|2023-01-05 01:20:00|2386.3|2383.3|2389.1|2386.1|2389.9|2386.9|2386.2|2383.2|433
1672881900000|2023-01-05 01:25:00|2389.2|2386.2|2387.2|2384.2|2389.6|2386.6|2386.9|2383.9|388
1672882200000|2023-01-05 01:30:00|2386.9|2383.9|2387.7|2384.7|2388.5|2385.5|2385.9|2382.9|381
1672882500000|2023-01-05 01:35:00|2387.8|2384.8|2385.1|2382.1|2388.5|2385.8|2384.1|2381.1|386
1672882800000|2023-01-05 01:40:00|2385.2|2382.2|2388.2|2385.2|2388.2|2385.2|2384.9|2381.9|323
1672883100000|2023-01-05 01:45:00|2388.3|2385.3|2388.5|2385.5|2389.5|2386.5|2387.4|2384.4|348
1672883400000|2023-01-05 01:50:00|2388.3|2385.3|2387.4|2384.4|2388.9|2385.9|2386.5|2383.5|284
1672883700000|2023-01-05 01:55:00|2387.5|2384.5|2388.4|2385.4|2388.6|2385.6|2386.5|2383.5|365
1672884000000|2023-01-05 02:00:00|2388.5|2385.5|2383.3|2380.3|2388.5|2385.5|2382.9|2379.9|491
1672884300000|2023-01-05 02:05:00|2383.2|2380.2|2380.6|2377.6|2383.2|2380.2|2380.5|2377.5|348
1672884600000|2023-01-05 02:10:00|2380.5|2377.5|2380.4|2377.4|2381|2378|2379.3|2376.3|299
1672884900000|2023-01-05 02:15:00|2380.3|2377.3|2380|2377|2382.2|2379.2|2379.8|2376.8|277
1672885200000|2023-01-05 02:20:00|2379.9|2376.9|2378.2|2375.2|2380.2|2377.2|2377.5|2374.5|263
1672885500000|2023-01-05 02:25:00|2378.1|2375.1|2376.6|2373.6|2378.2|2375.2|2375.9|2372.9|305
1672885800000|2023-01-05 02:30:00|2376.8|2373.8|2377.6|2374.6|2379.3|2376.3|2376|2373|468
1672886100000|2023-01-05 02:35:00|2377.5|2374.5|2375.5|2372.5|2378.2|2375.2|2375.2|2372.2|398
1672886400000|2023-01-05 02:40:00|2375.4|2372.4|2379.1|2376.1|2379.5|2376.5|2375.2|2372.2|293
1672886700000|2023-01-05 02:45:00|2379|2376|2377.5|2374.5|2379|2376|2376|2373|258
1672887000000|2023-01-05 02:50:00|2377.6|2374.6|2378.5|2375.5|2379|2376|2376.6|2373.6|277
1672887300000|2023-01-05 02:55:00|2378.4|2375.4|2380.6|2377.6|2380.9|2377.9|2377.6|2374.6|401
1672887600000|2023-01-05 03:00:00|2380.7|2377.7|2377.2|2374.2|2380.7|2377.7|2376.2|2373.7|339
1672887900000|2023-01-05 03:05:00|2377.3|2374.3|2376.6|2373.6|2377.7|2374.7|2375.4|2372.4|270
1672888200000|2023-01-05 03:10:00|2376.4|2373.4|2376.1|2373.1|2378.4|2375.6|2376|2373|319
1672888500000|2023-01-05 03:15:00|2375.8|2372.8|2377.8|2374.8|2378.1|2375.1|2375.7|2372.7|329
1672888800000|2023-01-05 03:20:00|2377.5|2374.5|2376.5|2373.5|2378.2|2375.2|2376.1|2373.4|285
1672889100000|2023-01-05 03:25:00|2376.4|2373.4|2376.1|2373.1|2378.1|2375.1|2375.1|2372.5|310
1672889400000|2023-01-05 03:30:00|2376|2373|2374|2371|2377.6|2375.1|2374|2371|273
1672889700000|2023-01-05 03:35:00|2374.3|2371.3|2377.5|2374.5|2377.5|2374.5|2373.9|2370.9|277
1672890000000|2023-01-05 03:40:00|2377.6|2374.6|2375|2372|2377.6|2374.6|2374.9|2371.9|210
1672890300000|2023-01-05 03:45:00|2374.9|2371.9|2372.4|2369.4|2375.5|2372.5|2372|2369|239
1672890600000|2023-01-05 03:50:00|2372.5|2369.5|2368.6|2365.6|2372.5|2369.5|2368.5|2365.5|229
1672890900000|2023-01-05 03:55:00|2368.7|2365.7|2369.7|2366.7|2370.7|2367.7|2368.5|2365.5|173
1672891200000|2023-01-05 04:00:00|2369.8|2366.8|2371.9|2368.9|2372|2369|2369.6|2366.6|205
1672891500000|2023-01-05 04:05:00|2371.8|2368.8|2370.5|2367.5|2371.9|2368.9|2369.9|2366.9|185
1672891800000|2023-01-05 04:10:00|2370.4|2367.4|2371|2368|2371.7|2368.7|2370.1|2367.1|164
1672892100000|2023-01-05 04:15:00|2371.1|2368.1|2373.5|2370.5|2373.5|2370.5|2370.6|2367.6|189
1672892400000|2023-01-05 04:20:00|2373.7|2370.7|2374.3|2371.3|2374.5|2371.5|2372.8|2369.8|186
1672892700000|2023-01-05 04:25:00|2374.4|2371.4|2376.1|2373.1|2376.1|2373.1|2374.3|2371.3|129
1672893000000|2023-01-05 04:30:00|2376|2373|2376.8|2373.8|2377.2|2374.2|2375.6|2372.6|211
1672893300000|2023-01-05 04:35:00|2376.7|2373.7|2376.5|2373.5|2377.2|2374.2|2376.1|2373.1|145
1672893600000|2023-01-05 04:40:00|2376.4|2373.4|2376.9|2373.9|2377.2|2374.4|2375.7|2372.9|136
1672893900000|2023-01-05 04:45:00|2377|2374|2378.6|2375.6|2378.6|2375.6|2376.6|2373.6|108
1672894200000|2023-01-05 04:50:00|2378.4|2375.4|2377.4|2374.4|2378.6|2375.6|2376.5|2373.5|155
1672894500000|2023-01-05 04:55:00|2377.5|2374.5|2378|2375|2378.1|2375.1|2377|2374|133
1672894800000|2023-01-05 05:00:00|2377.9|2374.9|2378.2|2375.2|2378.2|2375.4|2377|2374|216
1672895100000|2023-01-05 05:05:00|2378.3|2375.3|2378.1|2375.1|2378.7|2375.7|2377.1|2374.1|162
1672895400000|2023-01-05 05:10:00|2377.9|2374.9|2378.6|2375.6|2379.3|2376.3|2377.6|2374.6|169
1672895700000|2023-01-05 05:15:00|2378.4|2375.4|2377|2374|2378.8|2375.8|2376.6|2373.6|177
1672896000000|2023-01-05 05:20:00|2376.9|2373.9|2378.3|2375.3|2379|2376|2376.8|2373.8|166
1672896300000|2023-01-05 05:25:00|2378.2|2375.2|2376.2|2373.2|2378.2|2375.2|2374.9|2371.9|236
1672896600000|2023-01-05 05:30:00|2376.1|2373.1|2375.9|2372.9|2377|2374|2370.1|2367.1|426
1672896900000|2023-01-05 05:35:00|2375.8|2372.8|2376|2373|2377.2|2374.2|2374.4|2371.4|294
1672897200000|2023-01-05 05:40:00|2376.1|2373.1|2379|2376|2381|2378|2375.8|2372.8|360
1672897500000|2023-01-05 05:45:00|2379.1|2376.1|2378.2|2375.2|2379.1|2376.1|2377.4|2374.4|334
1672897800000|2023-01-05 05:50:00|2378.1|2375.1|2378.3|2375.3|2379.7|2376.7|2377.8|2374.8|317
1672898100000|2023-01-05 05:55:00|2378.2|2375.2|2380.5|2377.5|2380.7|2377.7|2377.7|2374.7|276
1672898400000|2023-01-05 06:00:00|2380.4|2377.4|2383.2|2380.2|2383.3|2380.3|2379.6|2376.6|373
1672898700000|2023-01-05 06:05:00|2383|2380|2386.2|2383.2|2387.3|2384.3|2382.5|2379.5|408
1672899000000|2023-01-05 06:10:00|2386.1|2383.1|2387.5|2384.5|2387.6|2384.6|2384.2|2381.2|429
1672899300000|2023-01-05 06:15:00|2387.4|2384.4|2385.1|2382.1|2388.3|2385.3|2385.1|2382.1|330
1672899600000|2023-01-05 06:20:00|2385.3|2382.3|2384.3|2381.3|2385.8|2382.8|2383.4|2380.4|319
1672899900000|2023-01-05 06:25:00|2384.2|2381.2|2382.2|2379.2|2385.3|2382.3|2382.2|2379.2|329
1672900200000|2023-01-05 06:30:00|2382.3|2379.3|2382.1|2380.1|2383.5|2380.5|2380.5|2377.7|268
1672900500000|2023-01-05 06:35:00|2382.2|2380.2|2380.7|2377.7|2382.2|2380.2|2379.5|2376.8|406
1672900800000|2023-01-05 06:40:00|2380.6|2377.6|2379.7|2376.7|2381.8|2378.8|2379.6|2376.6|312
1672901100000|2023-01-05 06:45:00|2379.6|2376.6|2378|2375|2379.6|2376.6|2377.6|2374.6|327
1672901400000|2023-01-05 06:50:00|2378.1|2375.1|2371.5|2368.5|2378.1|2375.1|2371.5|2368.5|451
1672901700000|2023-01-05 06:55:00|2371.6|2368.6|2365|2362|2373.5|2370.5|2364.9|2361.9|426
1672902000000|2023-01-05 07:00:00|2364.9|2361.9|2367.6|2364.6|2368.8|2365.8|2362.9|2359.9|391
1672902300000|2023-01-05 07:05:00|2367.7|2364.7|2367.1|2364.1|2368|2365|2365.2|2362.2|301
1672902600000|2023-01-05 07:10:00|2367.2|2364.2|2374.2|2371.2|2374.5|2371.5|2365.5|2362.5|341
1672902900000|2023-01-05 07:15:00|2374.1|2371.1|2373.8|2370.8|2377|2374|2373.6|2370.6|286
1672903200000|2023-01-05 07:20:00|2373.9|2370.9|2376|2373|2379|2376|2373.9|2370.9|322
1672903500000|2023-01-05 07:25:00|2375.9|2372.9|2377.3|2374.3|2378.6|2375.6|2375.7|2372.7|280
1672903800000|2023-01-05 07:30:00|2377|2374|2378.7|2375.7|2380.9|2377.9|2376.8|2373.8|339
1672904100000|2023-01-05 07:35:00|2378.6|2375.6|2373.6|2370.6|2380.2|2377.2|2373.3|2370.3|443
1672904400000|2023-01-05 07:40:00|2373.5|2370.5|2374.7|2371.7|2377.7|2374.7|2373.5|2370.5|437
1672904700000|2023-01-05 07:45:00|2374.8|2371.8|2368.8|2365.8|2375.2|2372.2|2368.7|2365.7|470
1672905000000|2023-01-05 07:50:00|2368.7|2365.7|2368.2|2365.2|2370.6|2367.6|2367.3|2364.3|467
1672905300000|2023-01-05 07:55:00|2368.3|2365.3|2367.3|2364.3|2368.3|2365.3|2363.9|2360.9|518
1672905600000|2023-01-05 08:00:00|2367.5|2364.5|2360.3|2357.3|2369.3|2366.3|2359.7|2356.7|662
1672905900000|2023-01-05 08:05:00|2360|2357|2339.4|2336.4|2360.1|2357.1|2339.4|2336.4|924
1672906200000|2023-01-05 08:10:00|2339.8|2336.8|2342.4|2339.4|2342.5|2339.5|2334.8|2331.8|766
1672906500000|2023-01-05 08:15:00|2342.5|2339.5|2328.1|2325.1|2342.5|2339.5|2324.9|2321.9|818
1672906800000|2023-01-05 08:20:00|2328.4|2325.4|2343.9|2340.9|2344.2|2341.2|2322|2319|756
1672907100000|2023-01-05 08:25:00|2344|2341|2341.5|2338.5|2347.2|2344.2|2337.2|2334.2|797
1672907400000|2023-01-05 08:30:00|2341.6|2338.6|2343.4|2340.4|2344.2|2341.6|2339.6|2336.9|623
1672907700000|2023-01-05 08:35:00|2343.3|2340.3|2333.4|2330.4|2344.7|2341.7|2333.1|2330.2|654
1672908000000|2023-01-05 08:40:00|2333.3|2330.3|2329.8|2326.8|2333.5|2330.8|2329.3|2326.3|609
1672908300000|2023-01-05 08:45:00|2330|2327|2327.8|2325.8|2331.9|2329.9|2327.2|2324.6|558
1672908600000|2023-01-05 08:50:00|2327.5|2325.5|2331.8|2329.8|2332.6|2330.2|2326.1|2323.9|498
1672908900000|2023-01-05 08:55:00|2331.6|2329.6|2340.3|2337.3|2340.9|2338.5|2331.6|2329.6|531
1672909200000|2023-01-05 09:00:00|2340.5|2337.5|2340.1|2337.1|2344.7|2342.1|2339.2|2336.4|517
1672909500000|2023-01-05 09:05:00|2340.2|2337.2|2343.7|2340.7|2344.9|2342.4|2338.9|2335.9|355
1672909800000|2023-01-05 09:10:00|2343.6|2340.6|2346.5|2343.5|2346.6|2343.6|2343.1|2340.5|377
1672910100000|2023-01-05 09:15:00|2346.4|2343.4|2350.7|2348.7|2354|2351.4|2346.2|2343.4|422
1672910400000|2023-01-05 09:20:00|2350.8|2348.8|2350.9|2347.9|2354.1|2351.1|2350.3|2347.8|436
1672910700000|2023-01-05 09:25:00|2351|2348|2352.2|2349.2|2353.1|2350.7|2348.4|2345.9|355
1672911000000|2023-01-05 09:30:00|2351.8|2349.8|2353|2351|2356.2|2353.4|2351.8|2349.5|394
1672911300000|2023-01-05 09:35:00|2352.9|2350.9|2356.3|2353.3|2358.1|2355.3|2352.9|2350.7|419
1672911600000|2023-01-05 09:40:00|2356.1|2353.1|2352.6|2349.6|2357.1|2355|2352.5|2349.5|406
1672911900000|2023-01-05 09:45:00|2352.7|2349.7|2354.3|2351.3|2356.9|2354.3|2351.9|2348.9|410
1672912200000|2023-01-05 09:50:00|2354.7|2351.7|2352.5|2349.5|2355|2352|2351.5|2348.5|370
1672912500000|2023-01-05 09:55:00|2352.7|2349.7|2353.6|2350.6|2353.7|2350.7|2350.4|2347.4|483
1672912800000|2023-01-05 10:00:00|2353.8|2350.8|2352.9|2349.9|2355.3|2352.6|2352.9|2349.9|417
1672913100000|2023-01-05 10:05:00|2352.8|2349.8|2350.9|2347.9|2353.6|2350.6|2350.2|2347.2|337
1672913400000|2023-01-05 10:10:00|2351|2348|2349.2|2346.2|2351.6|2348.7|2348.8|2345.8|297
1672913700000|2023-01-05 10:15:00|2349|2346|2349|2346|2351.5|2348.9|2348.7|2345.9|365
1672914000000|2023-01-05 10:20:00|2349.1|2346.1|2351.3|2348.3|2352.3|2349.3|2348.8|2345.8|295
1672914300000|2023-01-05 10:25:00|2351.6|2348.6|2348.7|2345.7|2352.9|2349.9|2347.8|2344.8|303
1672914600000|2023-01-05 10:30:00|2348.6|2345.6|2349.3|2346.3|2350.8|2347.8|2347.4|2344.7|330
1672914900000|2023-01-05 10:35:00|2349.4|2346.4|2350.8|2347.8|2351.6|2349.1|2349|2346.2|289
1672915200000|2023-01-05 10:40:00|2350.7|2347.7|2348.7|2345.7|2351|2348.3|2348.6|2345.6|295
1672915500000|2023-01-05 10:45:00|2348.6|2345.6|2348.3|2345.3|2350.3|2347.3|2346.6|2344.1|343
1672915800000|2023-01-05 10:50:00|2348.4|2345.4|2348.4|2345.4|2349.5|2347.2|2346.7|2344.2|223
1672916100000|2023-01-05 10:55:00|2348.6|2345.6|2348.9|2345.9|2348.9|2346.3|2347.2|2344.5|237
1672916400000|2023-01-05 11:00:00|2349.2|2346.2|2347.1|2344.1|2349.4|2346.8|2345|2342.4|293
1672916700000|2023-01-05 11:05:00|2347.2|2344.2|2351|2349|2352|2349|2346.8|2343.8|311
1672917000000|2023-01-05 11:10:00|2350.9|2348.9|2354|2351|2354.3|2351.5|2350.8|2348|279
1672917300000|2023-01-05 11:15:00|2353.9|2350.9|2357.1|2354.1|2359|2356|2353.9|2350.9|297
1672917600000|2023-01-05 11:20:00|2357.3|2354.3|2354.8|2351.8|2357.5|2354.5|2354.2|2351.3|188
1672917900000|2023-01-05 11:25:00|2354.9|2351.9|2352.1|2349.1|2355|2352|2352|2349|246
1672918200000|2023-01-05 11:30:00|2352|2349|2351.5|2348.5|2352.5|2349.5|2350.2|2347.7|282
1672918500000|2023-01-05 11:35:00|2351.4|2348.4|2352.4|2349.4|2352.4|2349.4|2349.8|2347|270
1672918800000|2023-01-05 11:40:00|2352.3|2349.3|2349.2|2346.2|2352.6|2349.6|2348.3|2345.8|272
1672919100000|2023-01-05 11:45:00|2349.3|2346.3|2350.7|2347.7|2351.3|2348.8|2348.8|2345.9|279
1672919400000|2023-01-05 11:50:00|2350.4|2347.4|2349.3|2346.3|2352|2349|2348.8|2346.2|319
1672919700000|2023-01-05 11:55:00|2349.5|2346.5|2347|2344|2349.5|2346.5|2346.4|2343.4|287
1672920000000|2023-01-05 12:00:00|2346.9|2343.9|2345.6|2342.6|2348.5|2346.5|2342.6|2339.7|547
1672920300000|2023-01-05 12:05:00|2345.7|2342.7|2344.3|2342.3|2348.9|2345.9|2344.3|2341.9|326
1672920600000|2023-01-05 12:10:00|2344.8|2341.8|2346.3|2343.3|2346.5|2343.5|2342.2|2339.2|378
1672920900000|2023-01-05 12:15:00|2346.2|2343.2|2350.5|2347.5|2351.6|2348.6|2346.1|2343.2|396
1672921200000|2023-01-05 12:20:00|2350.6|2347.6|2346.6|2343.6|2350.7|2347.7|2346.6|2343.6|277
1672921500000|2023-01-05 12:25:00|2346.5|2343.5|2348.5|2345.5|2348.6|2345.6|2344.8|2341.8|321
1672921800000|2023-01-05 12:30:00|2348.6|2345.6|2345.7|2342.7|2349.1|2346.1|2344.8|2342.2|353
1672922100000|2023-01-05 12:35:00|2345.6|2342.6|2346.5|2343.5|2346.8|2343.8|2344.7|2341.7|247
1672922400000|2023-01-05 12:40:00|2346.4|2343.4|2343.4|2340.4|2347.1|2344.1|2343.2|2340.2|281
1672922700000|2023-01-05 12:45:00|2343.5|2340.5|2342|2339|2344.4|2341.4|2341.5|2339|347
1672923000000|2023-01-05 12:50:00|2342.2|2339.2|2343.6|2340.6|2344.5|2342|2341.5|2339.1|363
1672923300000|2023-01-05 12:55:00|2343.5|2340.5|2343.8|2340.8|2343.9|2341.9|2341.3|2339|415
1672923600000|2023-01-05 13:00:00|2343.9|2340.9|2351.9|2348.9|2354.3|2351.7|2343.8|2340.8|902
1672923900000|2023-01-05 13:05:00|2352|2349|2352.8|2349.8|2353.4|2350.4|2349.4|2346.4|579
1672924200000|2023-01-05 13:10:00|2352.4|2349.4|2351.8|2348.8|2352.7|2350|2348.7|2345.7|545
1672924500000|2023-01-05 13:15:00|2352.9|2349.9|2339.9|2336.9|2354.4|2351.4|2336.6|2333.6|1119
1672924800000|2023-01-05 13:20:00|2340|2337|2350.6|2348.6|2351.3|2348.7|2339.4|2336.9|1245
1672925100000|2023-01-05 13:25:00|2350.8|2347.8|2346.8|2343.8|2351.4|2348.4|2346.5|2343.5|804
1672925400000|2023-01-05 13:30:00|2346.4|2343.4|2350.9|2347.9|2352.5|2349.5|2342.6|2338|1203
1672925700000|2023-01-05 13:35:00|2351|2348|2343|2340|2351|2348|2341.8|2338.8|1009
1672926000000|2023-01-05 13:40:00|2342.7|2339.7|2348.9|2345.9|2349.3|2346.3|2341.6|2338.6|884
1672926300000|2023-01-05 13:45:00|2349|2346|2348|2345|2349|2346|2341.2|2338.6|797
1672926600000|2023-01-05 13:50:00|2347.9|2344.9|2330.6|2327.6|2348|2345|2330.4|2327.4|1026
1672926900000|2023-01-05 13:55:00|2330.3|2327.3|2328.7|2325.7|2331.6|2328.6|2324.1|2321.1|1059
1672927200000|2023-01-05 14:00:00|2328.4|2325.4|2333.6|2331.6|2334.2|2331.8|2324.4|2321.4|947
1672927500000|2023-01-05 14:05:00|2333.5|2331.5|2331.6|2328.6|2337.2|2334.6|2331.3|2328.3|660
1672927800000|2023-01-05 14:10:00|2331.5|2328.5|2338.1|2335.1|2338.4|2335.8|2329.4|2326.6|710
1672928100000|2023-01-05 14:15:00|2338|2335|2333.1|2330.1|2338.9|2336.7|2332.2|2329.2|658
1672928400000|2023-01-05 14:20:00|2333.5|2330.5|2333.3|2330.3|2333.8|2330.8|2329.8|2326.9|548
1672928700000|2023-01-05 14:25:00|2332.9|2329.9|2337|2334|2337|2334.6|2331.9|2328.9|545
1672929000000|2023-01-05 14:30:00|2337.1|2334.1|2336|2333|2337.1|2334.6|2331.6|2328.8|1108
1672929300000|2023-01-05 14:35:00|2335.9|2332.9|2333.5|2330.5|2336.8|2333.8|2331.5|2329.1|1148
1672929600000|2023-01-05 14:40:00|2333.3|2330.3|2334.2|2331.2|2334.6|2332|2328.7|2326.2|897
1672929900000|2023-01-05 14:45:00|2334.1|2331.1|2334.5|2332.5|2337.7|2334.7|2332.1|2329.1|1122
1672930200000|2023-01-05 14:50:00|2334.4|2332.4|2334.3|2331.3|2339.6|2337|2332.6|2330.1|922
1672930500000|2023-01-05 14:55:00|2333.6|2331.6|2337.8|2334.8|2338.8|2335.8|2330.9|2328.2|891
1672930800000|2023-01-05 15:00:00|2338|2335|2331.7|2328.7|2338.2|2335.3|2330.7|2327.7|866
1672931100000|2023-01-05 15:05:00|2331.8|2328.8|2334|2331|2341.9|2338.9|2326.4|2324.4|1026
1672931400000|2023-01-05 15:10:00|2334.2|2331.2|2334.9|2331.9|2336.7|2334.1|2331.5|2328.9|1116
1672931700000|2023-01-05 15:15:00|2335|2332|2327.8|2324.8|2335|2332.1|2325.1|2322.6|983
1672932000000|2023-01-05 15:20:00|2327.9|2324.9|2326.4|2323.4|2332.9|2330.5|2324.4|2321.5|910
1672932300000|2023-01-05 15:25:00|2326.5|2323.5|2326|2323|2329|2326|2324.7|2322.1|757
1672932600000|2023-01-05 15:30:00|2326.1|2323.1|2320.8|2317.8|2328.1|2325.1|2319.2|2316.3|835
1672932900000|2023-01-05 15:35:00|2319.9|2317.9|2323|2320|2324.4|2321.4|2316.2|2313.6|830
1672933200000|2023-01-05 15:40:00|2322.9|2319.9|2319.5|2317.5|2324.1|2321.3|2317.5|2314.7|747
1672933500000|2023-01-05 15:45:00|2320.1|2317.1|2321.2|2318.2|2323|2320|2317.4|2314.8|724
1672933800000|2023-01-05 15:50:00|2321.1|2318.1|2318.3|2315.3|2322.7|2319.7|2317.8|2314.8|744
1672934100000|2023-01-05 15:55:00|2318.6|2315.6|2317|2314|2320.9|2317.9|2316|2313.6|689
1672934400000|2023-01-05 16:00:00|2316.6|2314.6|2319.3|2316.3|2320.3|2317.3|2312.6|2309.8|751
1672934700000|2023-01-05 16:05:00|2319.2|2316.2|2322.1|2320.1|2322.7|2320.2|2318.4|2315.6|592
1672935000000|2023-01-05 16:10:00|2322|2320|2324.8|2321.8|2326.6|2324|2321.1|2318.6|661
1672935300000|2023-01-05 16:15:00|2324.9|2321.9|2322.1|2320.1|2329.1|2326.1|2321.1|2318.7|616
1672935600000|2023-01-05 16:20:00|2322.2|2320.2|2319.1|2317.1|2324.6|2322.1|2319.1|2316.5|577
1672935900000|2023-01-05 16:25:00|2319.5|2317.5|2322.1|2320.1|2322.6|2320.2|2317|2314.4|617
1672936200000|2023-01-05 16:30:00|2322.4|2319.4|2318.8|2316.8|2323.1|2320.6|2318|2315.5|730
1672936500000|2023-01-05 16:35:00|2318.7|2316.7|2318.2|2316.2|2319.9|2317.3|2317.4|2314.8|559
1672936800000|2023-01-05 16:40:00|2318.3|2316.3|2319.1|2316.1|2320.8|2318.4|2318|2315.6|588
1672937100000|2023-01-05 16:45:00|2319|2316|2318.7|2315.7|2319.8|2316.8|2316.6|2314.2|522
1672937400000|2023-01-05 16:50:00|2318.6|2315.6|2319.1|2316.1|2321.1|2318.2|2318.1|2315.5|503
1672937700000|2023-01-05 16:55:00|2319|2316|2315|2312|2319.7|2316.8|2314.2|2311.9|554
1672938000000|2023-01-05 17:00:00|2315.1|2312.1|2315.2|2313.2|2317.6|2314.6|2313.9|2311.4|430
1672938300000|2023-01-05 17:05:00|2315.1|2313.1|2320|2317|2320.5|2318.1|2315.1|2312.7|459
1672938600000|2023-01-05 17:10:00|2320.1|2317.1|2316.9|2313.9|2320.1|2317.6|2316|2313|426
1672938900000|2023-01-05 17:15:00|2316.8|2313.8|2314.3|2312.3|2318.6|2316.1|2314.2|2311.9|480
1672939200000|2023-01-05 17:20:00|2314.4|2312.4|2322.2|2319.2|2322.3|2319.8|2314.2|2311.9|540
1672939500000|2023-01-05 17:25:00|2322.1|2319.1|2322.7|2319.7|2323.3|2320.7|2321|2318.6|324
1672939800000|2023-01-05 17:30:00|2322.6|2319.6|2321.1|2319.1|2323.3|2320.6|2321.1|2318.5|226
1672940100000|2023-01-05 17:35:00|2321.2|2319.2|2321.9|2318.9|2322.4|2320.3|2320.6|2318.5|278
1672940400000|2023-01-05 17:40:00|2322.2|2319.2|2321.7|2319.7|2323.2|2320.8|2321.2|2318.7|361
1672940700000|2023-01-05 17:45:00|2321.8|2319.8|2323.2|2321.2|2323.7|2321.7|2321.3|2318.5|299
1672941000000|2023-01-05 17:50:00|2323.3|2321.3|2322.2|2320.2|2323.3|2321.3|2321.2|2319|322
1672941300000|2023-01-05 17:55:00|2322.3|2320.3|2323.4|2321.4|2324.3|2322.3|2322|2319.7|296
1672941600000|2023-01-05 18:00:00|2323.3|2321.3|2324.5|2322.5|2325|2322.9|2322.3|2319.5|399
1672941900000|2023-01-05 18:05:00|2324.4|2322.4|2323.4|2321.4|2325.9|2323.9|2323.3|2320.6|289
1672942200000|2023-01-05 18:10:00|2323.5|2321.5|2322.4|2320.4|2325|2322.5|2322.4|2319.9|231
1672942500000|2023-01-05 18:15:00|2322.5|2320.5|2321.9|2318.9|2324.6|2322|2321.2|2318.5|303
1672942800000|2023-01-05 18:20:00|2322|2319|2331|2329|2331.5|2329.5|2322|2319|952
1672943100000|2023-01-05 18:25:00|2330.9|2328.9|2331.4|2328.4|2334.1|2331.7|2329.4|2327|680
1672943400000|2023-01-05 18:30:00|2331.6|2328.6|2335.6|2332.6|2335.6|2333.2|2330.1|2327.6|448
1672943700000|2023-01-05 18:35:00|2335.5|2332.5|2336.1|2333.1|2336.9|2334.2|2334.1|2331.4|445
1672944000000|2023-01-05 18:40:00|2336|2333|2335.1|2332.1|2336.7|2334.2|2334.5|2331.8|360
1672944300000|2023-01-05 18:45:00|2335.2|2332.2|2336.2|2333.2|2336.8|2334.1|2334.4|2331.6|352
1672944600000|2023-01-05 18:50:00|2336.1|2333.1|2335.5|2332.5|2336.4|2333.5|2334.4|2331.9|288
1672944900000|2023-01-05 18:55:00|2335.4|2332.4|2331.9|2329.9|2336|2333.5|2331.9|2329.5|308
1672945200000|2023-01-05 19:00:00|2332.5|2329.5|2331.6|2328.6|2334.6|2331.6|2330.4|2327.8|342
1672945500000|2023-01-05 19:05:00|2331.5|2328.5|2329.9|2327.9|2332|2329.6|2329.2|2326.7|263
1672945800000|2023-01-05 19:10:00|2329.8|2327.8|2326.6|2324.6|2330.7|2328.1|2326.6|2324.2|373
1672946100000|2023-01-05 19:15:00|2326.7|2324.7|2325.9|2323.9|2327.3|2325.3|2324.4|2321.9|314
1672946400000|2023-01-05 19:20:00|2326.3|2323.3|2324.8|2321.8|2326.6|2324.2|2324|2321.7|265
1672946700000|2023-01-05 19:25:00|2324.5|2321.5|2323.2|2320.2|2325.6|2323.2|2322.6|2320|283
1672947000000|2023-01-05 19:30:00|2323.1|2320.1|2321.7|2319.7|2323.6|2321|2321.6|2319|301
1672947300000|2023-01-05 19:35:00|2321.6|2319.6|2323.6|2321.6|2325.2|2322.2|2320.6|2318.6|326
1672947600000|2023-01-05 19:40:00|2323.7|2321.7|2323.7|2321.7|2324.9|2322.5|2322.4|2320|266
1672947900000|2023-01-05 19:45:00|2324|2322|2325.3|2322.3|2325.9|2323.9|2323.7|2321.6|325
1672948200000|2023-01-05 19:50:00|2325.4|2322.4|2325.1|2322.1|2325.4|2323.3|2323|2320.5|245
1672948500000|2023-01-05 19:55:00|2324.7|2321.7|2322.6|2319.6|2325.7|2323.1|2322.1|2319.6|289
1672948800000|2023-01-05 20:00:00|2322.7|2319.7|2322.3|2319.3|2322.7|2319.9|2320.7|2318.4|251
1672949100000|2023-01-05 20:05:00|2322.2|2319.2|2320.9|2318.9|2323.2|2320.6|2320.6|2318.2|310
1672949400000|2023-01-05 20:10:00|2321|2319|2321.4|2319.4|2321.6|2319.4|2319.5|2317.4|250
1672949700000|2023-01-05 20:15:00|2321.3|2319.3|2321.8|2319.8|2322.7|2320.3|2320.8|2318.4|223
1672950000000|2023-01-05 20:20:00|2321.3|2319.3|2319.3|2316.3|2322.2|2319.5|2319.1|2316.1|252
1672950300000|2023-01-05 20:25:00|2319.4|2316.4|2320.8|2318.8|2321.5|2318.8|2318.5|2315.8|273
1672950600000|2023-01-05 20:30:00|2320.7|2318.7|2321.1|2319.1|2322|2319.7|2319.5|2317.1|334
1672950900000|2023-01-05 20:35:00|2321.3|2319.3|2321.8|2319.8|2322.4|2319.9|2320.6|2318.4|282
1672951200000|2023-01-05 20:40:00|2321.7|2319.7|2324.8|2321.8|2324.9|2321.9|2321.7|2319.2|269
1672951500000|2023-01-05 20:45:00|2324.9|2321.9|2324.4|2322.4|2325.3|2322.8|2323.8|2321.4|256
1672951800000|2023-01-05 20:50:00|2324.5|2322.5|2325.5|2322.5|2326|2323.5|2324.1|2321.5|277
1672952100000|2023-01-05 20:55:00|2325.7|2322.7|2324.7|2322.7|2326.4|2323.8|2324.4|2321.9|338
1672952400000|2023-01-05 21:00:00|2325.1|2323.1|2323.8|2321.8|2326|2323.5|2323.4|2320.8|238
1672952700000|2023-01-05 21:05:00|2324.3|2321.3|2323.4|2321.4|2324.7|2322.2|2323.4|2320.8|130
1672953000000|2023-01-05 21:10:00|2323.3|2321.3|2323.3|2321.3|2324.2|2321.5|2323.2|2320.7|83
1672953300000|2023-01-05 21:15:00|2324|2321|2324.9|2321.9|2325.2|2322.2|2323.7|2320.7|165
1672953600000|2023-01-05 21:20:00|2324.2|2322.2|2325.9|2322.9|2326|2323.5|2324.1|2321.6|79
1672953900000|2023-01-05 21:25:00|2326|2323|2325.7|2322.7|2326.8|2324|2324.9|2322|140
1672954200000|2023-01-05 21:30:00|2325.5|2322.5|2324|2322|2325.5|2322.9|2323.8|2320.8|112
1672954500000|2023-01-05 21:35:00|2324.3|2322.3|2325.1|2322.1|2325.8|2322.8|2324.1|2321.1|89
1672954800000|2023-01-05 21:40:00|2324.5|2321.5|2325.3|2323.3|2325.9|2323.5|2324.3|2321.5|78
1672955100000|2023-01-05 21:45:00|2325.8|2322.8|2325.7|2322.7|2326|2323.4|2324.6|2321.6|83
1672955400000|2023-01-05 21:50:00|2325.5|2323.5|2325.7|2322.7|2326|2323.5|2325.1|2322.1|79
1672955700000|2023-01-05 21:55:00|2325.6|2322.6|2325.3|2322.3|2326.1|2323.1|2324.9|2321.9|100
1672959600000|2023-01-05 23:00:00|2325.9|2322.9|2322.5|2320.5|2326.5|2323.5|2322.3|2319.3|137
1672959900000|2023-01-05 23:05:00|2323|2320|2323|2320|2323.9|2321|2322.4|2319.4|72
1672960200000|2023-01-05 23:10:00|2323.3|2320.3|2322|2320|2323.3|2320.7|2321.5|2319|110
1672960500000|2023-01-05 23:15:00|2322.5|2319.5|2323.5|2320.5|2324.2|2321.5|2322.4|2319.4|85
1672960800000|2023-01-05 23:20:00|2323.3|2320.3|2323.6|2321.6|2324|2321.7|2323|2320.2|91
1672961100000|2023-01-05 23:25:00|2323.5|2321.5|2323.8|2320.8|2324.5|2321.6|2322.9|2319.9|59
1672961400000|2023-01-05 23:30:00|2323.9|2320.9|2323.7|2320.7|2324.7|2321.7|2323.3|2320.3|114
1672961700000|2023-01-05 23:35:00|2323.8|2320.8|2323.7|2320.7|2325.2|2322.2|2323.6|2320.6|78
1672962000000|2023-01-05 23:40:00|2323.8|2320.8|2323.3|2320.3|2323.9|2320.9|2322.4|2319.4|145
1672962300000|2023-01-05 23:45:00|2323.2|2320.2|2324.9|2321.9|2325.5|2322.5|2323.1|2320.1|110
1672962600000|2023-01-05 23:50:00|2325|2322|2324.4|2321.4|2325.2|2322.2|2323.6|2320.6|110
1672962900000|2023-01-05 23:55:00|2324.3|2321.3|2323.6|2320.6|2324.6|2321.6|2323.5|2320.5|108
1672963200000|2023-01-06 00:00:00|2323.8|2320.8|2323.2|2320.2|2324.2|2321.2|2322.6|2319.6|215
1672963500000|2023-01-06 00:05:00|2323.1|2320.1|2323.1|2320.1|2323.8|2320.8|2322.6|2319.6|138
1672963800000|2023-01-06 00:10:00|2323|2320|2321.8|2319.8|2323.8|2320.8|2321.7|2318.7|163
1672964100000|2023-01-06 00:15:00|2321.7|2319.7|2323.6|2320.6|2323.8|2320.8|2321.6|2319.2|151
1672964400000|2023-01-06 00:20:00|2323.7|2320.7|2323.8|2320.8|2324|2321.2|2323|2320.1|118
1672964700000|2023-01-06 00:25:00|2323.7|2320.7|2324.8|2321.8|2325|2322|2323.2|2320.6|152
1672965000000|2023-01-06 00:30:00|2324.7|2321.7|2325.7|2322.7|2326.4|2323.4|2324.5|2321.5|183
1672965300000|2023-01-06 00:35:00|2325.6|2322.6|2327.5|2324.5|2327.8|2325|2325.6|2322.6|146
1672965600000|2023-01-06 00:40:00|2327.6|2324.6|2328.5|2326.5|2329|2326.6|2326.9|2324.5|182
1672965900000|2023-01-06 00:45:00|2328.4|2326.4|2328|2326|2329.5|2327|2328|2325.4|125
1672966200000|2023-01-06 00:50:00|2327.9|2325.9|2327|2324|2329|2326.5|2326.4|2323.8|139
1672966500000|2023-01-06 00:55:00|2326.9|2323.9|2327.9|2325.9|2329|2326.4|2326.5|2323.8|158
1672966800000|2023-01-06 01:00:00|2328|2326|2327.2|2324.2|2330.3|2327.9|2325.8|2322.8|444
1672967100000|2023-01-06 01:05:00|2327.5|2324.5|2325.9|2322.9|2328.3|2325.3|2324|2321.4|264
1672967400000|2023-01-06 01:10:00|2326|2323|2323.2|2320.2|2326.5|2323.9|2323|2320.1|254
1672967700000|2023-01-06 01:15:00|2323.4|2320.4|2325.8|2322.8|2326.1|2323.1|2322.4|2319.5|284
1672968000000|2023-01-06 01:20:00|2325.6|2322.6|2326.8|2323.8|2327.7|2324.7|2323.7|2320.7|334
1672968300000|2023-01-06 01:25:00|2326.7|2323.7|2326.8|2323.8|2327.2|2324.2|2324.7|2321.7|301
1672968600000|2023-01-06 01:30:00|2326.7|2323.7|2326|2323|2327.4|2324.4|2325.3|2322.3|392
1672968900000|2023-01-06 01:35:00|2325.9|2322.9|2329.7|2326.7|2331|2328.4|2325.7|2322.7|417
1672969200000|2023-01-06 01:40:00|2329.8|2326.8|2330.2|2327.2|2332.2|2329.5|2328.9|2326.1|324
1672969500000|2023-01-06 01:45:00|2330.3|2327.3|2334.2|2331.2|2335.3|2332.9|2328.6|2326.1|381
1672969800000|2023-01-06 01:50:00|2334.3|2331.3|2333.5|2330.5|2336.1|2333.6|2333.4|2330.4|370
1672970100000|2023-01-06 01:55:00|2333.4|2330.4|2334.2|2331.2|2335.9|2333.1|2332.7|2330.1|356
1672970400000|2023-01-06 02:00:00|2334.3|2331.3|2336.2|2333.2|2337.2|2334.4|2333.7|2330.7|434
1672970700000|2023-01-06 02:05:00|2336.3|2333.3|2332.4|2329.4|2336.4|2333.4|2332.2|2329.2|376
1672971000000|2023-01-06 02:10:00|2332.3|2329.3|2334.9|2331.9|2335.4|2332.4|2331.7|2328.9|266
1672971300000|2023-01-06 02:15:00|2334.8|2331.8|2338.1|2335.1|2338.4|2335.5|2334.3|2331.7|278
1672971600000|2023-01-06 02:20:00|2338.3|2335.3|2336.3|2334.3|2338.6|2336.2|2336|2333.3|277
1672971900000|2023-01-06 02:25:00|2336.4|2334.4|2334.8|2331.8|2337.1|2334.5|2334|2331.4|167
1672972200000|2023-01-06 02:30:00|2334.7|2331.7|2333.2|2330.2|2334.7|2332|2331.9|2329.8|398
1672972500000|2023-01-06 02:35:00|2333|2331|2332.8|2329.8|2334.9|2332.3|2332|2329|331
1672972800000|2023-01-06 02:40:00|2333|2330|2334.2|2331.2|2334.4|2331.4|2330.8|2328.3|286
1672973100000|2023-01-06 02:45:00|2334.3|2331.3|2333.1|2330.1|2335.4|2332.8|2333|2330|319
1672973400000|2023-01-06 02:50:00|2333.2|2330.2|2333.2|2330.2|2333.6|2330.8|2331.6|2328.6|203
1672973700000|2023-01-06 02:55:00|2333.3|2330.3|2333.6|2330.6|2334.3|2331.3|2331.7|2328.7|348
1672974000000|2023-01-06 03:00:00|2333.7|2330.7|2338.3|2336.3|2340.8|2338.2|2333|2330|522
1672974300000|2023-01-06 03:05:00|2338.4|2336.4|2338.1|2336.1|2339.3|2337|2335.9|2333.2|396
1672974600000|2023-01-06 03:10:00|2338.3|2336.3|2339.8|2336.8|2340.3|2337.3|2338|2335.3|328
1672974900000|2023-01-06 03:15:00|2340|2337|2339.4|2337.4|2341|2338.5|2339.1|2336.4|383
1672975200000|2023-01-06 03:20:00|2339.3|2337.3|2340.9|2337.9|2341.4|2338.4|2337.7|2335.4|351
1672975500000|2023-01-06 03:25:00|2341.1|2338.1|2341|2338|2341.2|2338.2|2339.5|2336.9|274
1672975800000|2023-01-06 03:30:00|2341.1|2338.1|2338.7|2335.7|2342.8|2340|2337.4|2335.2|290
1672976100000|2023-01-06 03:35:00|2338.2|2336.2|2338.6|2335.6|2340.1|2337.3|2338|2335.1|251
1672976400000|2023-01-06 03:40:00|2338.7|2335.7|2339.7|2336.7|2340.5|2337.5|2338.7|2335.7|198
1672976700000|2023-01-06 03:45:00|2339.6|2336.6|2339.6|2337.6|2340.7|2337.8|2339.4|2336.6|175
1672977000000|2023-01-06 03:50:00|2339.7|2337.7|2340.6|2337.6|2341.7|2338.7|2339.5|2337.1|146
1672977300000|2023-01-06 03:55:00|2340.7|2337.7|2340|2337|2341.6|2338.6|2339.7|2336.7|182
1672977600000|2023-01-06 04:00:00|2339.9|2336.9|2339.3|2336.3|2340.9|2337.9|2339.1|2336.1|225
1672977900000|2023-01-06 04:05:00|2339.2|2336.2|2338.9|2335.9|2340.1|2337.1|2338.7|2335.7|163
1672978200000|2023-01-06 04:10:00|2339|2336|2341.1|2338.1|2342.2|2339.2|2339|2336|183
1672978500000|2023-01-06 04:15:00|2341|2338|2340.5|2337.5|2341.8|2338.8|2340.4|2337.4|184
1672978800000|2023-01-06 04:20:00|2340.6|2337.6|2341.5|2338.5|2342|2339|2340.5|2337.5|135
1672979100000|2023-01-06 04:25:00|2341.6|2338.6|2341.4|2338.4|2342.1|2339.1|2340.7|2337.7|111
1672979400000|2023-01-06 04:30:00|2341.5|2338.5|2341|2338|2342.2|2339.2|2339.8|2336.8|182
1672979700000|2023-01-06 04:35:00|2340.9|2337.9|2339.6|2336.6|2341.2|2338.2|2339.4|2336.4|165
1672980000000|2023-01-06 04:40:00|2339.7|2336.7|2339.7|2336.7|2340.2|2337.2|2339.2|2336.2|140
1672980300000|2023-01-06 04:45:00|2340.1|2337.1|2337.4|2334.4|2340.2|2337.2|2336.1|2333.6|167
1672980600000|2023-01-06 04:50:00|2337.3|2334.3|2337.2|2334.2|2337.7|2335.2|2336.6|2334|128
1672980900000|2023-01-06 04:55:00|2337.4|2334.4|2336.5|2333.5|2338.2|2336.2|2336.1|2333.1|151
1672981200000|2023-01-06 05:00:00|2336.3|2333.3|2335.1|2332.1|2337.3|2334.5|2333.8|2330.8|298
1672981500000|2023-01-06 05:05:00|2335|2332|2335|2332|2336.5|2333.5|2334.7|2331.7|201
1672981800000|2023-01-06 05:10:00|2334.8|2331.8|2336.2|2333.2|2336.4|2333.4|2333.4|2330.5|340
1672982100000|2023-01-06 05:15:00|2336.3|2333.3|2333.2|2330.2|2336.5|2334|2332.8|2330.2|244
1672982400000|2023-01-06 05:20:00|2333.4|2330.4|2333.4|2331.4|2334.5|2331.5|2332.9|2330.3|211
1672982700000|2023-01-06 05:25:00|2334.2|2331.2|2335.7|2332.7|2336.3|2333.7|2332.8|2330.4|279
1672983000000|2023-01-06 05:30:00|2336.4|2333.4|2333.6|2330.6|2336.9|2333.9|2332.8|2330.1|419
1672983300000|2023-01-06 05:35:00|2334.1|2331.1|2336.3|2333.3|2337.1|2334.5|2333.9|2330.9|268
1672983600000|2023-01-06 05:40:00|2336.5|2333.5|2337.8|2334.8|2338.3|2335.6|2335.8|2333.1|286
1672983900000|2023-01-06 05:45:00|2337.9|2334.9|2332.7|2329.7|2338.3|2335.3|2332.2|2329.2|665
1672984200000|2023-01-06 05:50:00|2332.8|2329.8|2333.2|2330.2|2333.8|2330.8|2331.8|2328.8|452
1672984500000|2023-01-06 05:55:00|2333.1|2330.1|2333.7|2330.7|2333.7|2330.8|2331.5|2328.5|284
1672984800000|2023-01-06 06:00:00|2333.8|2330.8|2336.3|2333.3|2336.9|2334.2|2333|2330.2|296
1672985100000|2023-01-06 06:05:00|2336.2|2333.2|2338|2335|2338.1|2335.1|2335.8|2332.8|262
1672985400000|2023-01-06 06:10:00|2337.8|2334.8|2337.5|2334.5|2338.7|2335.7|2335.9|2333.1|271
1672985700000|2023-01-06 06:15:00|2337.3|2334.3|2336.3|2334.3|2337.3|2334.4|2333.8|2331.8|411
1672986000000|2023-01-06 06:20:00|2336|2334|2335.9|2332.9|2337.7|2335.1|2335.3|2332.7|269
1672986300000|2023-01-06 06:25:00|2335.8|2332.8|2336|2333|2337.4|2334.7|2335.4|2332.4|328
1672986600000|2023-01-06 06:30:00|2336.1|2333.1|2336.7|2334.7|2338.1|2335.1|2335.4|2332.7|265
1672986900000|2023-01-06 06:35:00|2337.2|2334.2|2338.7|2335.7|2339.2|2336.4|2336|2333.6|273
1672987200000|2023-01-06 06:40:00|2339|2336|2341.1|2339.1|2341.8|2339.2|2337.6|2335.1|359
1672987500000|2023-01-06 06:45:00|2341|2339|2343|2340|2343.2|2340.2|2338.9|2336.1|391
1672987800000|2023-01-06 06:50:00|2343.1|2340.1|2341.4|2338.4|2343.9|2341.2|2340.4|2337.8|321
1672988100000|2023-01-06 06:55:00|2341.5|2338.5|2341.4|2338.4|2343.3|2340.3|2340.2|2338.1|321
1672988400000|2023-01-06 07:00:00|2341.5|2338.5|2346.2|2343.2|2346.5|2344|2341.4|2338.4|455
1672988700000|2023-01-06 07:05:00|2346|2343|2341.4|2338.4|2346.5|2343.9|2340.9|2338.4|288
1672989000000|2023-01-06 07:10:00|2341.6|2338.6|2341.5|2338.5|2342.5|2339.5|2340.4|2337.4|272
1672989300000|2023-01-06 07:15:00|2341.4|2338.4|2338.9|2335.9|2342.5|2339.8|2338.4|2335.4|294
1672989600000|2023-01-06 07:20:00|2338.8|2335.8|2336.4|2333.4|2338.8|2335.8|2335.4|2332.6|335
1672989900000|2023-01-06 07:25:00|2336.3|2333.3|2335.4|2332.4|2338|2335|2334.4|2332.2|259
1672990200000|2023-01-06 07:30:00|2335.6|2332.6|2338.1|2335.1|2338.5|2335.7|2335.2|2332.5|277
1672990500000|2023-01-06 07:35:00|2338.2|2335.2|2337.4|2335.4|2339.3|2336.6|2336|2333|303
1672990800000|2023-01-06 07:40:00|2336.7|2334.7|2339.5|2336.5|2340.9|2338.7|2335|2332.4|409
1672991100000|2023-01-06 07:45:00|2339.4|2336.4|2342.8|2340.8|2344.8|2342.5|2339.1|2336.4|343
1672991400000|2023-01-06 07:50:00|2342.7|2340.7|2343.3|2340.3|2344.1|2341.6|2341|2338.5|348
1672991700000|2023-01-06 07:55:00|2343.2|2340.2|2342.5|2340.5|2344.1|2341.5|2342|2339.3|365
1672992000000|2023-01-06 08:00:00|2342.7|2340.7|2346.8|2343.8|2350.3|2347.3|2341.6|2338.9|608
1672992300000|2023-01-06 08:05:00|2346.6|2343.6|2344.9|2342.9|2348.1|2345.5|2344.6|2342.1|410
1672992600000|2023-01-06 08:10:00|2344.8|2342.8|2346.1|2343.1|2347.7|2345.3|2344.8|2342.5|334
1672992900000|2023-01-06 08:15:00|2346.2|2343.2|2348.4|2345.4|2350.3|2347.6|2344.7|2342.2|363
1672993200000|2023-01-06 08:20:00|2348.7|2345.7|2345.3|2342.3|2348.8|2345.8|2343.7|2341.4|334
1672993500000|2023-01-06 08:25:00|2344.7|2342.7|2343.2|2340.2|2345.5|2342.9|2343|2340|284
1672993800000|2023-01-06 08:30:00|2343.3|2340.3|2341.6|2338.6|2345|2342.5|2340.1|2337.1|339
1672994100000|2023-01-06 08:35:00|2341.7|2338.7|2343.4|2340.4|2343.9|2341|2341.6|2338.6|304
1672994400000|2023-01-06 08:40:00|2343.7|2340.7|2344.6|2341.6|2344.6|2342.1|2341.6|2338.6|351
1672994700000|2023-01-06 08:45:00|2344.4|2341.4|2341|2339|2344.8|2342.5|2340.8|2338.4|315
1672995000000|2023-01-06 08:50:00|2340.9|2338.9|2341|2338|2342.5|2339.7|2340.8|2337.8|266
1672995300000|2023-01-06 08:55:00|2341.1|2338.1|2341|2338|2341.7|2338.7|2339.8|2336.8|228
1672995600000|2023-01-06 09:00:00|2341.1|2338.1|2340.8|2337.8|2341.8|2338.8|2339.1|2336.1|282
1672995900000|2023-01-06 09:05:00|2341|2338|2339|2336|2341.1|2338.1|2338.5|2335.7|267
1672996200000|2023-01-06 09:10:00|2339.1|2336.1|2339.2|2337.2|2339.8|2337.2|2337.8|2335.1|289
1672996500000|2023-01-06 09:15:00|2339.1|2337.1|2337.4|2334.4|2339.4|2337.1|2336.5|2334.1|334
1672996800000|2023-01-06 09:20:00|2337.5|2334.5|2338.9|2335.9|2339.5|2336.5|2333.3|2330.5|394
1672997100000|2023-01-06 09:25:00|2339|2336|2342.5|2339.5|2344.6|2342|2338.7|2335.7|311
1672997400000|2023-01-06 09:30:00|2342.6|2339.6|2341.6|2338.6|2342.9|2340|2338.7|2336.2|315
1672997700000|2023-01-06 09:35:00|2341.5|2338.5|2339.8|2336.8|2341.5|2338.5|2339.2|2336.3|247
1672998000000|2023-01-06 09:40:00|2340|2337|2338.2|2335.2|2340|2337|2337.9|2335.2|359
1672998300000|2023-01-06 09:45:00|2338.3|2335.3|2340.2|2337.2|2340.2|2337.6|2336.5|2334.2|317
1672998600000|2023-01-06 09:50:00|2340.5|2337.5|2339.9|2336.9|2341.2|2338.7|2338.5|2336.1|276
1672998900000|2023-01-06 09:55:00|2339.2|2337.2|2343.4|2340.4|2343.7|2341|2338.9|2336.2|312
1672999200000|2023-01-06 10:00:00|2343.3|2340.3|2343|2340|2344.7|2341.7|2340.4|2337.9|441
1672999500000|2023-01-06 10:05:00|2343.2|2340.2|2341.5|2338.5|2344.2|2341.2|2340.5|2337.5|295
1672999800000|2023-01-06 10:10:00|2341.4|2338.4|2343.8|2340.8|2343.9|2340.9|2341.3|2338.3|315
1673000100000|2023-01-06 10:15:00|2343.9|2340.9|2343.9|2340.9|2346.4|2343.9|2343.8|2340.8|263
1673000400000|2023-01-06 10:20:00|2344|2341|2343|2340|2344.7|2342.3|2343|2340|224
1673000700000|2023-01-06 10:25:00|2342.6|2339.6|2343|2340|2343.5|2340.8|2342|2339|285
1673001000000|2023-01-06 10:30:00|2343.3|2340.3|2345.5|2342.5|2345.5|2342.7|2343.3|2340.3|216
1673001300000|2023-01-06 10:35:00|2345.4|2342.4|2348.9|2345.9|2349|2346|2344.8|2341.8|246
1673001600000|2023-01-06 10:40:00|2348.8|2345.8|2350.3|2347.3|2351.4|2348.4|2348.8|2345.8|223
1673001900000|2023-01-06 10:45:00|2350.4|2347.4|2350.3|2347.3|2350.5|2347.5|2349.2|2346.3|200
1673002200000|2023-01-06 10:50:00|2350.4|2347.4|2350.4|2347.4|2350.5|2347.5|2349.3|2346.3|204
1673002500000|2023-01-06 10:55:00|2350.3|2347.3|2345.9|2342.9|2350.3|2347.3|2345.5|2342.5|272
1673002800000|2023-01-06 11:00:00|2345.8|2342.8|2346.3|2343.3|2346.9|2344.3|2344.9|2341.9|313
1673003100000|2023-01-06 11:05:00|2346.6|2343.6|2352.9|2349.9|2353.9|2350.9|2346.1|2343.2|310
1673003400000|2023-01-06 11:10:00|2353.2|2350.2|2351|2348|2353.9|2350.9|2350.6|2347.9|289
1673003700000|2023-01-06 11:15:00|2351.1|2348.1|2351.9|2348.9|2353.5|2350.5|2349.6|2346.6|191
1673004000000|2023-01-06 11:20:00|2351.7|2348.7|2352.2|2349.2|2352.5|2349.6|2350.9|2347.9|249
1673004300000|2023-01-06 11:25:00|2352.4|2349.4|2354.3|2351.3|2354.9|2352.2|2352.4|2349.4|242
1673004600000|2023-01-06 11:30:00|2354.2|2351.2|2349.4|2346.4|2355.3|2352.7|2349.3|2346.3|395
1673004900000|2023-01-06 11:35:00|2349.7|2346.7|2346.8|2343.8|2349.7|2346.7|2346.1|2343.2|277
1673005200000|2023-01-06 11:40:00|2346.7|2343.7|2346.8|2344.8|2347.5|2345|2345.3|2342.9|237
1673005500000|2023-01-06 11:45:00|2346.5|2344.5|2343|2341|2347.6|2345.1|2342.8|2340.1|296
1673005800000|2023-01-06 11:50:00|2343.7|2340.7|2347.2|2344.2|2347.6|2345|2343.5|2340.5|276
1673006100000|2023-01-06 11:55:00|2347.1|2344.1|2346.6|2343.6|2348.2|2345.4|2346.3|2343.5|328
1673006400000|2023-01-06 12:00:00|2347.2|2344.2|2344.2|2341.2|2348.1|2345.1|2343.6|2340.6|428
1673006700000|2023-01-06 12:05:00|2344.1|2341.1|2344.9|2341.9|2345.7|2342.7|2343.2|2340.2|320
1673007000000|2023-01-06 12:10:00|2344.6|2341.6|2343.7|2340.7|2345.4|2342.4|2341.9|2338.9|304
1673007300000|2023-01-06 12:15:00|2343.8|2340.8|2344.3|2341.3|2344.7|2341.7|2343|2340|230
1673007600000|2023-01-06 12:20:00|2344.5|2341.5|2344.6|2341.6|2344.7|2342|2343.2|2340.3|244
1673007900000|2023-01-06 12:25:00|2344.5|2341.5|2346.3|2343.3|2346.5|2343.5|2344.4|2341.4|276
1673008200000|2023-01-06 12:30:00|2346.4|2343.4|2345.7|2342.7|2349.4|2346.8|2344.9|2342.4|323
1673008500000|2023-01-06 12:35:00|2345.4|2343.4|2343.6|2341.6|2345.9|2343.8|2341.8|2339.3|412
1673008800000|2023-01-06 12:40:00|2343.7|2341.7|2341.7|2338.7|2344.6|2341.8|2341.6|2338.6|357
1673009100000|2023-01-06 12:45:00|2341.6|2338.6|2340.3|2337.3|2343.7|2340.9|2339.4|2337.2|327
1673009400000|2023-01-06 12:50:00|2340.1|2337.1|2342.4|2339.4|2342.6|2339.6|2338.4|2336.2|294
1673009700000|2023-01-06 12:55:00|2342.1|2339.1|2339|2337|2342.5|2339.5|2338.4|2336|220
1673010000000|2023-01-06 13:00:00|2339.3|2337.3|2339.3|2336.3|2341.4|2338.9|2335.3|2332.7|633
1673010300000|2023-01-06 13:05:00|2339.1|2336.1|2339.8|2336.8|2341.9|2339.3|2336.1|2333.7|518
1673010600000|2023-01-06 13:10:00|2340|2337|2341.2|2338.2|2341.9|2339.4|2337.9|2335.6|484
1673010900000|2023-01-06 13:15:00|2341.4|2338.4|2337.3|2334.3|2342.6|2340|2336.4|2334.1|470
1673011200000|2023-01-06 13:20:00|2337.4|2334.4|2338.8|2335.8|2343.2|2340.6|2336.8|2333.8|654
1673011500000|2023-01-06 13:25:00|2338.5|2335.5|2341.3|2332.3|2343.7|2338.3|2337.2|2331.3|667
1673011800000|2023-01-06 13:30:00|2339.4|2336.4|2348.2|2345.2|2355.9|2351.2|2339.4|2334.2|1603
1673012100000|2023-01-06 13:35:00|2348|2345|2343.3|2340.3|2351.2|2348.2|2341.2|2338.2|1527
1673012400000|2023-01-06 13:40:00|2343.8|2340.8|2362.7|2359.7|2365.1|2362.1|2343.1|2340.1|1530
1673012700000|2023-01-06 13:45:00|2363.3|2360.3|2365.1|2363.1|2371.9|2368.9|2362|2359|1396
1673013000000|2023-01-06 13:50:00|2365.9|2362.9|2371|2368|2376.6|2373.6|2365.9|2362.9|1216
1673013300000|2023-01-06 13:55:00|2370.5|2368.5|2372.2|2369.2|2375.4|2373.1|2370.1|2367.5|1026
1673013600000|2023-01-06 14:00:00|2372.3|2369.3|2369.4|2366.4|2375.6|2372.6|2368.7|2365.7|962
1673013900000|2023-01-06 14:05:00|2369.3|2366.3|2361.2|2359.2|2372.5|2369.6|2361.2|2358.6|782
1673014200000|2023-01-06 14:10:00|2361.7|2358.7|2361.9|2358.9|2365|2362.3|2358.1|2355.7|982
1673014500000|2023-01-06 14:15:00|2361.8|2358.8|2361.6|2358.6|2364.7|2362.2|2360.1|2357.6|798
1673014800000|2023-01-06 14:20:00|2361.4|2358.4|2360.5|2357.5|2362|2359.3|2356.1|2353.6|765
1673015100000|2023-01-06 14:25:00|2360.4|2357.4|2361.9|2358.9|2365.7|2362.7|2359.5|2356.9|782
1673015400000|2023-01-06 14:30:00|2362|2359|2367.8|2364.8|2368.8|2366.4|2359.7|2356.8|1089
1673015700000|2023-01-06 14:35:00|2367.3|2365.3|2359.4|2356.4|2370.1|2367.3|2357.1|2354.1|1010
1673016000000|2023-01-06 14:40:00|2359.3|2356.3|2354.4|2351.4|2359.7|2356.7|2352.4|2349.9|1062
1673016300000|2023-01-06 14:45:00|2354.3|2351.3|2354.9|2351.9|2358.1|2355.6|2349.9|2347.3|1077
1673016600000|2023-01-06 14:50:00|2355|2352|2357.5|2354.5|2361.2|2359.2|2352.9|2350.4|1026
1673016900000|2023-01-06 14:55:00|2357.6|2354.6|2359.3|2353.5|2361.7|2359|2354.6|2350.5|778
1673017200000|2023-01-06 15:00:00|2370.1|2361.1|2375.4|2372.4|2376.9|2374.1|2362.2|2358.5|1595
1673017500000|2023-01-06 15:05:00|2375.8|2372.8|2378.2|2375.2|2383.5|2380.5|2375.7|2372.7|1414
1673017800000|2023-01-06 15:10:00|2377.6|2375.6|2379.8|2377.8|2384|2381|2376.9|2374.6|1240
1673018100000|2023-01-06 15:15:00|2379.9|2377.9|2385.4|2382.4|2386.9|2384.3|2379.9|2377.7|1145
1673018400000|2023-01-06 15:20:00|2385.3|2382.3|2384.7|2382.7|2386.6|2384.1|2382.8|2379.9|963
1673018700000|2023-01-06 15:25:00|2384.8|2382.8|2376.8|2374.8|2386.2|2383.9|2374.9|2372.8|1019
1673019000000|2023-01-06 15:30:00|2376.3|2374.3|2378|2375|2381.9|2379.1|2374.5|2372.1|931
1673019300000|2023-01-06 15:35:00|2378.1|2375.1|2375.9|2373.9|2380|2377.5|2375|2372.4|883
1673019600000|2023-01-06 15:40:00|2375.6|2373.6|2377.2|2375.2|2384.2|2381.8|2375.5|2373.3|899
1673019900000|2023-01-06 15:45:00|2377.4|2375.4|2383.9|2380.9|2384.5|2382.3|2377.4|2374.9|884
1673020200000|2023-01-06 15:50:00|2383.8|2380.8|2384.3|2381.3|2385.5|2383.3|2382.5|2380.5|802
1673020500000|2023-01-06 15:55:00|2384.4|2381.4|2381.2|2379.2|2384.4|2381.8|2379.2|2376.9|773
1673020800000|2023-01-06 16:00:00|2381.6|2379.6|2381.6|2379.6|2384.4|2381.8|2380.7|2378.3|812
1673021100000|2023-01-06 16:05:00|2381.7|2379.7|2380.5|2378.5|2383.5|2381.5|2378.4|2376.4|720
1673021400000|2023-01-06 16:10:00|2380.4|2378.4|2377.9|2375.9|2382.1|2380|2377.9|2375.4|729
1673021700000|2023-01-06 16:15:00|2378|2376|2377.5|2374.5|2380.1|2378.1|2375.9|2373.6|681
1673022000000|2023-01-06 16:20:00|2377|2375|2380.1|2378.1|2380.3|2378.1|2376.9|2374.6|580
1673022300000|2023-01-06 16:25:00|2380.2|2378.2|2379.9|2376.9|2381.9|2379.1|2378|2375.5|665
1673022600000|2023-01-06 16:30:00|2380|2377|2381.7|2379.7|2382.7|2380.2|2378.5|2376.2|691
1673022900000|2023-01-06 16:35:00|2381.8|2379.8|2383.3|2380.3|2383.5|2381.2|2380.2|2377.6|608
1673023200000|2023-01-06 16:40:00|2383.5|2380.5|2384.4|2381.4|2385.2|2382.6|2381|2378.4|594
1673023500000|2023-01-06 16:45:00|2384.2|2382.2|2384.3|2381.3|2386|2383.6|2382.8|2380.3|500
1673023800000|2023-01-06 16:50:00|2384.7|2381.7|2384.8|2381.8|2386|2383.6|2383.1|2380.6|442
1673024100000|2023-01-06 16:55:00|2385|2382|2385.3|2383.3|2386.2|2384.2|2384|2381.6|304
1673024400000|2023-01-06 17:00:00|2385.2|2383.2|2389.4|2387.4|2389.5|2387.5|2384.7|2382.6|356
1673024700000|2023-01-06 17:05:00|2389.5|2387.5|2386.8|2384.8|2389.9|2387.5|2386.8|2384.3|435
1673025000000|2023-01-06 17:10:00|2386.9|2384.9|2386.8|2384.8|2388.5|2386.3|2386.4|2383.4|375
1673025300000|2023-01-06 17:15:00|2387.1|2384.1|2381|2379|2387.1|2384.1|2379.5|2376.9|408
1673025600000|2023-01-06 17:20:00|2380.9|2378.9|2380.2|2378.2|2382.1|2379.7|2379.1|2376.7|421
1673025900000|2023-01-06 17:25:00|2379.9|2377.9|2381.1|2379.1|2382.1|2379.4|2379.5|2377.1|466
1673026200000|2023-01-06 17:30:00|2381.2|2379.2|2381.2|2379.2|2382.8|2380.2|2380.6|2378|414
1673026500000|2023-01-06 17:35:00|2381.7|2378.7|2381.7|2379.7|2384|2381.4|2381.2|2378.7|304
1673026800000|2023-01-06 17:40:00|2381.6|2379.6|2381.4|2379.4|2382.2|2379.8|2380.3|2377.7|324
1673027100000|2023-01-06 17:45:00|2381.2|2379.2|2380.6|2377.6|2382.8|2380.4|2379.5|2376.9|371
1673027400000|2023-01-06 17:50:00|2380.7|2377.7|2378.9|2376.9|2380.9|2378.5|2378.9|2376.4|322
1673027700000|2023-01-06 17:55:00|2379|2377|2384.7|2382.7|2384.7|2382.7|2378.8|2376.4|376
1673028000000|2023-01-06 18:00:00|2384.2|2381.2|2382.6|2380.6|2384.4|2382.3|2381.8|2379.2|313
1673028300000|2023-01-06 18:05:00|2382.7|2380.7|2385.7|2382.7|2385.8|2383.1|2382.1|2379.7|354
1673028600000|2023-01-06 18:10:00|2385.5|2382.5|2385.5|2383.5|2386.6|2384.6|2383.5|2380.9|287
1673028900000|2023-01-06 18:15:00|2385.7|2383.7|2384.6|2381.6|2387.4|2384.7|2384.1|2381.6|301
1673029200000|2023-01-06 18:20:00|2384.9|2381.9|2383.8|2381.8|2385.8|2383.4|2383.1|2380.5|428
1673029500000|2023-01-06 18:25:00|2383.6|2381.6|2384.3|2381.3|2386.4|2383.9|2383.1|2380.6|413
1673029800000|2023-01-06 18:30:00|2384.2|2381.2|2385|2383|2387.1|2384.1|2382.7|2379.8|447
1673030100000|2023-01-06 18:35:00|2385.1|2383.1|2386.5|2383.5|2386.6|2383.8|2383.8|2380.8|401
1673030400000|2023-01-06 18:40:00|2386.1|2383.1|2389.8|2386.8|2390.7|2388|2385.8|2383.1|452
1673030700000|2023-01-06 18:45:00|2389.9|2386.9|2390.7|2387.7|2391.4|2388.9|2389.3|2386.3|347
1673031000000|2023-01-06 18:50:00|2390.9|2387.9|2389.9|2386.9|2391.3|2388.9|2388.1|2385.6|400
1673031300000|2023-01-06 18:55:00|2389.8|2386.8|2390.6|2387.6|2391.8|2388.8|2389|2386|423
1673031600000|2023-01-06 19:00:00|2390.7|2387.7|2390.3|2387.3|2391.7|2388.8|2388.7|2385.9|433
1673031900000|2023-01-06 19:05:00|2389.9|2386.9|2390.8|2387.8|2391.2|2388.3|2389.1|2386.5|299
1673032200000|2023-01-06 19:10:00|2390.9|2387.9|2390.3|2387.3|2392.2|2389.2|2389.4|2386.9|373
1673032500000|2023-01-06 19:15:00|2390|2388|2388.9|2386.9|2391.2|2388.7|2388.2|2385.8|323
1673032800000|2023-01-06 19:20:00|2389.2|2387.2|2391.9|2388.9|2392.8|2390.6|2388|2385.4|317
1673033100000|2023-01-06 19:25:00|2391.4|2389.4|2388.8|2385.8|2391.9|2389.5|2387.9|2385.3|198
1673033400000|2023-01-06 19:30:00|2388.7|2385.7|2391.6|2388.6|2391.7|2389.2|2388.1|2385.6|296
1673033700000|2023-01-06 19:35:00|2391.4|2388.4|2391.3|2388.3|2391.4|2388.8|2389.2|2386.6|248
1673034000000|2023-01-06 19:40:00|2391.2|2388.2|2390.2|2387.2|2392.2|2389.7|2390|2387.1|297
1673034300000|2023-01-06 19:45:00|2390.4|2387.4|2387.9|2384.9|2390.9|2387.9|2387|2384|344
1673034600000|2023-01-06 19:50:00|2388|2385|2389.4|2386.4|2389.8|2386.8|2387.4|2384.6|320
1673034900000|2023-01-06 19:55:00|2389.8|2386.8|2389.1|2386.1|2390.7|2388.2|2388.2|2385.6|334
1673035200000|2023-01-06 20:00:00|2388.9|2385.9|2390.5|2387.5|2390.7|2387.9|2388.2|2385.3|437
1673035500000|2023-01-06 20:05:00|2390.4|2387.4|2389.2|2386.2|2390.5|2387.5|2388.6|2385.7|225
1673035800000|2023-01-06 20:10:00|2389.1|2386.1|2387.6|2384.6|2389.4|2386.7|2387|2384.3|221
1673036100000|2023-01-06 20:15:00|2387.5|2384.5|2389.1|2386.1|2389.4|2386.8|2387.1|2384.5|302
1673036400000|2023-01-06 20:20:00|2389|2386|2388.7|2385.7|2389.3|2386.3|2387|2384.1|290
1673036700000|2023-01-06 20:25:00|2388.5|2385.5|2389.2|2386.2|2389.3|2386.3|2387.7|2384.9|194
1673037000000|2023-01-06 20:30:00|2389.1|2386.1|2388.4|2385.4|2389.1|2386.3|2387.7|2385|161
1673037300000|2023-01-06 20:35:00|2388.1|2385.1|2388.7|2385.7|2389.4|2386.4|2387.5|2384.5|349
1673037600000|2023-01-06 20:40:00|2388.8|2385.8|2388.6|2385.6|2388.8|2385.8|2387.1|2384.6|228
1673037900000|2023-01-06 20:45:00|2388.2|2385.2|2385.1|2383.1|2388.6|2385.6|2384.6|2382.2|327
1673038200000|2023-01-06 20:50:00|2385|2383|2384.9|2382.9|2386.4|2383.9|2384.5|2381.9|349
1673038500000|2023-01-06 20:55:00|2385|2383|2385.4|2382.4|2386.1|2383.5|2383.8|2381.7|340
1673038800000|2023-01-06 21:00:00|2385.7|2382.7|2384.1|2381.1|2386.1|2383.1|2383.5|2380.9|352
1673039100000|2023-01-06 21:05:00|2384.2|2381.2|2384.4|2381.4|2384.6|2382|2383|2380.3|202
1673039400000|2023-01-06 21:10:00|2384.1|2381.1|2384.5|2381.5|2384.6|2381.6|2384.1|2381.1|133
1673039700000|2023-01-06 21:15:00|2384.3|2381.3|2384.4|2381.4|2384.8|2381.8|2383.9|2380.9|94
1673040000000|2023-01-06 21:20:00|2384.5|2381.5|2383.5|2381.5|2384.7|2381.7|2383.5|2380.7|153
1673040300000|2023-01-06 21:25:00|2384.2|2381.2|2384.8|2381.8|2384.8|2381.8|2383.7|2380.7|156
1673040600000|2023-01-06 21:30:00|2384.5|2381.5|2384.6|2381.6|2384.8|2381.8|2383.9|2380.9|131
1673040900000|2023-01-06 21:35:00|2384.5|2381.5|2384.8|2381.8|2384.8|2381.8|2383.5|2380.5|103
1673041200000|2023-01-06 21:40:00|2384.5|2381.5|2385.1|2382.1|2385.1|2382.1|2384|2381|135
1673041500000|2023-01-06 21:45:00|2384|2382|2385.7|2382.7|2386.1|2383.1|2384|2381|140
1673041800000|2023-01-06 21:50:00|2385.6|2382.6|2385.2|2382.2|2387|2384|2384.6|2381.6|160
1673042100000|2023-01-06 21:55:00|2384.9|2381.9|2384.8|2381.8|2386.6|2383.6|2383.4|2380.4|158
1673218800000|2023-01-08 23:00:00|2389.5|2386.5|2388.1|2385.1|2391.9|2388.9|2388.1|2385.1|255
1673219100000|2023-01-08 23:05:00|2389.9|2386.9|2389.3|2386.3|2391|2388|2388.7|2385.7|240
1673219400000|2023-01-08 23:10:00|2389.4|2386.4|2393.7|2390.7|2394.2|2391.2|2388.5|2385.5|379
1673219700000|2023-01-08 23:15:00|2393.3|2390.3|2395.2|2392.2|2395.7|2392.7|2392.7|2389.7|269
1673220000000|2023-01-08 23:20:00|2395|2392|2394.4|2391.4|2395.9|2392.9|2394.3|2391.3|250
1673220300000|2023-01-08 23:25:00|2394.7|2391.7|2394.5|2391.5|2395|2392|2392.6|2389.6|222
1673220600000|2023-01-08 23:30:00|2394.4|2391.4|2394.3|2391.3|2395.7|2392.7|2393.3|2390.3|275
1673220900000|2023-01-08 23:35:00|2394.4|2391.4|2398.9|2395.9|2400|2397.2|2393.8|2390.8|279
1673221200000|2023-01-08 23:40:00|2398.7|2395.7|2399.3|2396.3|2400.1|2397.7|2396.2|2393.2|220
1673221500000|2023-01-08 23:45:00|2399.2|2396.2|2402.4|2399.4|2403.1|2400.1|2399.2|2396.2|246
1673221800000|2023-01-08 23:50:00|2402.5|2399.5|2404.7|2401.7|2405.7|2403|2401.2|2398.7|270
1673222100000|2023-01-08 23:55:00|2404.5|2401.5|2402.4|2399.4|2404.7|2402|2401.1|2398.4|191
1673222400000|2023-01-09 00:00:00|2402.5|2399.5|2401.7|2398.7|2405|2402.3|2400.9|2398|354
1673222700000|2023-01-09 00:05:00|2401.8|2398.8|2396.6|2393.6|2401.8|2399.3|2395.6|2393.1|291
1673223000000|2023-01-09 00:10:00|2396.7|2393.7|2397|2394|2397.5|2394.5|2393.7|2391|237
1673223300000|2023-01-09 00:15:00|2396.9|2393.9|2396.3|2393.3|2397.2|2394.2|2394.7|2391.7|199
1673223600000|2023-01-09 00:20:00|2396.2|2393.2|2397.7|2394.7|2398.3|2395.5|2395.3|2392.6|236
1673223900000|2023-01-09 00:25:00|2397.6|2394.6|2395.5|2392.5|2398.1|2395.1|2395|2392.5|177
1673224200000|2023-01-09 00:30:00|2395.2|2392.2|2395.7|2392.7|2397.1|2394.1|2394.5|2391.8|186
1673224500000|2023-01-09 00:35:00|2395.6|2392.6|2395.9|2392.9|2396.9|2394.1|2395|2392|193
1673224800000|2023-01-09 00:40:00|2396|2393|2391.9|2388.9|2396.1|2393.2|2391.7|2388.9|220
1673225100000|2023-01-09 00:45:00|2392.2|2389.2|2393.5|2390.5|2394.8|2391.8|2391.3|2388.5|245
1673225400000|2023-01-09 00:50:00|2393.6|2390.6|2395.6|2392.6|2396.4|2393.4|2393.5|2390.5|242
1673225700000|2023-01-09 00:55:00|2395.5|2392.5|2396.5|2393.5|2397.1|2394.1|2394.4|2391.5|261
1673226000000|2023-01-09 01:00:00|2396.4|2393.4|2402.8|2399.8|2405|2402|2394.3|2391.3|741
1673226300000|2023-01-09 01:05:00|2402.9|2399.9|2402.9|2399.9|2404.9|2401.9|2401.1|2398.4|445
1673226600000|2023-01-09 01:10:00|2403.2|2400.2|2399.7|2396.7|2403.7|2400.7|2397.6|2394.6|395
1673226900000|2023-01-09 01:15:00|2399.8|2396.8|2400.6|2397.6|2401.7|2398.7|2397.1|2394.1|334
1673227200000|2023-01-09 01:20:00|2400.3|2397.3|2399.1|2396.1|2401.2|2398.2|2399.1|2396.1|368
1673227500000|2023-01-09 01:25:00|2398.9|2395.9|2401.6|2398.6|2403.9|2400.9|2398.6|2395.6|309
1673227800000|2023-01-09 01:30:00|2401.2|2398.2|2399.2|2396.2|2401.6|2398.6|2397.8|2394.8|399
1673228100000|2023-01-09 01:35:00|2399.1|2396.1|2401.8|2398.8|2403.4|2400.4|2398.5|2395.5|340
1673228400000|2023-01-09 01:40:00|2401.7|2398.7|2403.3|2400.3|2403.4|2400.4|2400.5|2397.5|418
1673228700000|2023-01-09 01:45:00|2403.4|2400.4|2402|2399|2405.2|2402.6|2401.9|2398.9|471
1673229000000|2023-01-09 01:50:00|2402.1|2399.1|2401.2|2398.2|2403.6|2400.8|2400.8|2397.8|433
1673229300000|2023-01-09 01:55:00|2401.1|2398.1|2403.3|2400.3|2404.6|2401.6|2400.7|2397.9|419
1673229600000|2023-01-09 02:00:00|2403.4|2400.4|2403.9|2400.9|2406|2403|2402.3|2399.3|372
1673229900000|2023-01-09 02:05:00|2404|2401|2402.9|2399.9|2405.5|2403|2402.1|2399.1|322
1673230200000|2023-01-09 02:10:00|2403|2400|2405.6|2402.6|2406.6|2404.2|2402.4|2399.4|338
1673230500000|2023-01-09 02:15:00|2405.8|2402.8|2404.2|2401.2|2406.5|2403.5|2403.1|2400.1|413
1673230800000|2023-01-09 02:20:00|2404|2401|2404.1|2401.1|2404.8|2401.8|2402|2399.2|244
1673231100000|2023-01-09 02:25:00|2404.2|2401.2|2403.8|2400.8|2405.3|2402.3|2402.2|2399.2|250
1673231400000|2023-01-09 02:30:00|2403.9|2400.9|2405|2402|2406.8|2404.5|2403.9|2400.9|422
1673231700000|2023-01-09 02:35:00|2405.1|2402.1|2409|2406|2410.1|2407.1|2404.9|2401.9|466
1673232000000|2023-01-09 02:40:00|2408.8|2405.8|2407.6|2404.6|2410.5|2407.8|2407.3|2404.4|421
1673232300000|2023-01-09 02:45:00|2407.7|2404.7|2407|2404|2410.2|2407.2|2406.6|2403.6|425
1673232600000|2023-01-09 02:50:00|2407.1|2404.1|2405.8|2402.8|2408.1|2405.1|2404.5|2401.8|400
1673232900000|2023-01-09 02:55:00|2404.1|2401.1|2407.3|2404.3|2408.4|2405.4|2404|2401|457
1673233200000|2023-01-09 03:00:00|2407.4|2404.4|2404.1|2401.1|2407.6|2404.6|2402.3|2399.3|450
1673233500000|2023-01-09 03:05:00|2403.8|2400.8|2399.5|2396.5|2404.7|2401.7|2398.5|2396|465
1673233800000|2023-01-09 03:10:00|2399.6|2396.6|2398.9|2395.9|2399.9|2396.9|2398|2395|370
1673234100000|2023-01-09 03:15:00|2398.8|2395.8|2397.2|2394.2|2398.8|2395.8|2396.3|2393.3|346
1673234400000|2023-01-09 03:20:00|2397.1|2394.1|2397.4|2394.4|2398.6|2395.6|2396.1|2393.1|345
1673234700000|2023-01-09 03:25:00|2397.3|2394.3|2399.9|2396.9|2400.7|2397.7|2397|2394|284
1673235000000|2023-01-09 03:30:00|2399.8|2396.8|2398.8|2395.8|2400|2397|2398.6|2395.6|169
1673235300000|2023-01-09 03:35:00|2398.9|2395.9|2399.2|2396.2|2400.3|2397.3|2397.7|2394.7|222
1673235600000|2023-01-09 03:40:00|2399.1|2396.1|2398.4|2395.4|2399.5|2396.5|2398.1|2395.1|182
1673235900000|2023-01-09 03:45:00|2398.5|2395.5|2400.4|2397.4|2400.7|2397.8|2397.6|2394.6|251
1673236200000|2023-01-09 03:50:00|2400.5|2397.5|2398.4|2395.4|2401.3|2398.8|2398.3|2395.3|251
1673236500000|2023-01-09 03:55:00|2398.6|2395.6|2400|2397|2400.1|2397.4|2397.6|2394.8|162
1673236800000|2023-01-09 04:00:00|2399.7|2396.7|2398|2395|2400.2|2397.6|2397.7|2394.7|169
1673237100000|2023-01-09 04:05:00|2397.9|2394.9|2398.8|2395.8|2399.2|2396.2|2397.9|2394.9|159
1673237400000|2023-01-09 04:10:00|2398.5|2395.5|2400.4|2397.4|2401.1|2398.1|2398.3|2395.3|175
1673237700000|2023-01-09 04:15:00|2400.5|2397.5|2400.7|2397.7|2400.8|2398.1|2399.9|2396.9|119
1673238000000|2023-01-09 04:20:00|2400.8|2397.8|2400.1|2397.1|2400.9|2397.9|2400.1|2397.1|94
1673238300000|2023-01-09 04:25:00|2399.7|2396.7|2400.7|2397.7|2401.1|2398.4|2399.7|2396.7|97
1673238600000|2023-01-09 04:30:00|2400.8|2397.8|2402.2|2399.2|2402.2|2399.2|2400.4|2397.4|162
1673238900000|2023-01-09 04:35:00|2402.1|2399.1|2402.2|2399.2|2402.7|2399.8|2401.4|2398.6|126
1673239200000|2023-01-09 04:40:00|2402|2399|2402.1|2399.1|2402.3|2399.3|2400.8|2397.9|158
1673239500000|2023-01-09 04:45:00|2402|2399|2402.2|2399.2|2402.8|2399.8|2401.7|2398.7|159
1673239800000|2023-01-09 04:50:00|2402.1|2399.1|2401.7|2398.7|2402.2|2399.6|2401.2|2398.2|132
1673240100000|2023-01-09 04:55:00|2401.8|2398.8|2401.3|2398.3|2402.7|2399.7|2401.2|2398.2|123
1673240400000|2023-01-09 05:00:00|2401.2|2398.2|2398.5|2395.5|2401.9|2398.9|2398.3|2395.3|241
1673240700000|2023-01-09 05:05:00|2398.4|2395.4|2397.4|2394.4|2398.9|2395.9|2397.2|2394.2|204
1673241000000|2023-01-09 05:10:00|2397.6|2394.6|2398.2|2395.2|2398.9|2395.9|2397.5|2394.5|151
1673241300000|2023-01-09 05:15:00|2398.1|2395.1|2399.5|2396.5|2399.9|2396.9|2397.9|2394.9|203
1673241600000|2023-01-09 05:20:00|2399.6|2396.6|2401.7|2398.7|2402.2|2399.2|2399.6|2396.6|174
1673241900000|2023-01-09 05:25:00|2401.6|2398.6|2402.3|2399.3|2402.7|2399.7|2401.3|2398.3|170
1673242200000|2023-01-09 05:30:00|2402.4|2399.4|2405.1|2402.1|2405.7|2402.7|2401.6|2398.6|304
1673242500000|2023-01-09 05:35:00|2405.2|2402.2|2404.2|2401.2|2406.7|2403.7|2403.6|2400.6|257
1673242800000|2023-01-09 05:40:00|2404.1|2401.1|2404.1|2401.1|2404.5|2401.5|2401.9|2398.9|237
1673243100000|2023-01-09 05:45:00|2404.2|2401.2|2403.4|2400.4|2404.6|2401.6|2402.2|2399.2|210
1673243400000|2023-01-09 05:50:00|2403.5|2400.5|2404.6|2401.6|2406.2|2403.2|2402.9|2399.9|220
1673243700000|2023-01-09 05:55:00|2404.7|2401.7|2405.9|2402.9|2406|2403|2404.4|2401.4|192
1673244000000|2023-01-09 06:00:00|2406|2403|2406.7|2403.7|2407.4|2404.8|2405.4|2402.4|213
1673244300000|2023-01-09 06:05:00|2406.8|2403.8|2408.2|2405.2|2408.4|2405.4|2405|2402|271
1673244600000|2023-01-09 06:10:00|2408.1|2405.1|2409.9|2406.9|2410|2407|2407|2404|271
1673244900000|2023-01-09 06:15:00|2410.4|2407.4|2411|2408|2411.3|2408.7|2408.7|2405.7|405
1673245200000|2023-01-09 06:20:00|2410.8|2407.8|2408.8|2405.8|2411.5|2408.5|2407.2|2404.2|349
1673245500000|2023-01-09 06:25:00|2408.7|2405.7|2407.3|2404.3|2409.7|2407.1|2406.3|2403.3|285
1673245800000|2023-01-09 06:30:00|2407.1|2404.1|2406.2|2403.2|2407.8|2405.2|2405.6|2402.6|331
1673246100000|2023-01-09 06:35:00|2406.1|2403.1|2404.7|2401.7|2406.5|2403.9|2404|2401.1|331
1673246400000|2023-01-09 06:40:00|2404.6|2401.6|2404.9|2401.9|2405.6|2402.8|2403.7|2400.7|286
1673246700000|2023-01-09 06:45:00|2404.8|2401.8|2405.4|2402.4|2406.2|2403.2|2404.5|2401.5|315
1673247000000|2023-01-09 06:50:00|2405.3|2402.3|2406.4|2403.4|2406.8|2403.8|2405|2402|251
1673247300000|2023-01-09 06:55:00|2406.3|2403.3|2405.5|2402.5|2406.7|2403.7|2405.4|2402.4|257
1673247600000|2023-01-09 07:00:00|2405.6|2402.6|2400.9|2398.9|2407.2|2404.2|2400.9|2398.7|424
1673247900000|2023-01-09 07:05:00|2401.4|2398.4|2410.2|2407.2|2410.2|2407.2|2400.9|2398.3|422
1673248200000|2023-01-09 07:10:00|2410.3|2407.3|2409.1|2406.1|2410.9|2407.9|2407.8|2404.9|345
1673248500000|2023-01-09 07:15:00|2409.3|2406.3|2410.7|2407.7|2411.7|2409.1|2407.9|2404.9|319
1673248800000|2023-01-09 07:20:00|2410.5|2407.5|2408.2|2405.2|2411.8|2408.8|2407.5|2404.5|387
1673249100000|2023-01-09 07:25:00|2408.1|2405.1|2404|2401|2409.4|2406.4|2403.5|2401|584
1673249400000|2023-01-09 07:30:00|2403.9|2400.9|2400.1|2397.1|2405.1|2402.7|2399.2|2396.4|613
1673249700000|2023-01-09 07:35:00|2399.8|2396.8|2397|2394|2400.4|2397.4|2395.5|2392.5|438
1673250000000|2023-01-09 07:40:00|2397.1|2394.1|2394.4|2391.4|2398.7|2395.7|2391.9|2388.9|505
1673250300000|2023-01-09 07:45:00|2394.3|2391.3|2392.6|2389.6|2395.3|2392.8|2391.4|2388.4|450
1673250600000|2023-01-09 07:50:00|2392.5|2389.5|2395.4|2392.4|2396.1|2393.4|2389.9|2387.5|467
1673250900000|2023-01-09 07:55:00|2395.3|2392.3|2392.2|2389.2|2396.5|2393.5|2391.8|2388.8|432
1673251200000|2023-01-09 08:00:00|2392|2389|2391.9|2388.9|2394.1|2391.1|2390.4|2387.4|535
1673251500000|2023-01-09 08:05:00|2392|2389|2390.5|2387.5|2395.9|2393|2389.9|2387.3|609
1673251800000|2023-01-09 08:10:00|2390.4|2387.4|2390.9|2387.9|2393.1|2390.1|2387.9|2384.9|525
1673252100000|2023-01-09 08:15:00|2390.8|2387.8|2390|2387|2392.1|2389.1|2387.2|2384.2|622
1673252400000|2023-01-09 08:20:00|2389.9|2386.9|2391|2388|2391.6|2388.6|2387.9|2384.9|480
1673252700000|2023-01-09 08:25:00|2390.6|2387.6|2399.9|2396.9|2401.8|2398.8|2389.8|2386.8|541
1673253000000|2023-01-09 08:30:00|2399.8|2396.8|2396.7|2393.7|2401.4|2398.4|2395.9|2392.9|485
1673253300000|2023-01-09 08:35:00|2396.6|2393.6|2395.9|2392.9|2398.5|2395.5|2395.7|2392.7|361
1673253600000|2023-01-09 08:40:00|2395.8|2392.8|2398|2395|2399.1|2396.1|2393.3|2390.3|369
1673253900000|2023-01-09 08:45:00|2397.8|2394.8|2398.8|2395.8|2400.1|2397.1|2395.8|2392.8|359
1673254200000|2023-01-09 08:50:00|2398.9|2395.9|2396.6|2393.6|2398.9|2395.9|2395.2|2392.2|280
1673254500000|2023-01-09 08:55:00|2396.4|2393.4|2393.6|2390.6|2396.6|2393.6|2393.1|2390.1|285
1673254800000|2023-01-09 09:00:00|2393.4|2390.4|2395.4|2392.4|2397.1|2394.1|2392.6|2389.6|397
1673255100000|2023-01-09 09:05:00|2395.6|2392.6|2391.1|2388.1|2396.3|2393.7|2390.6|2387.9|378
1673255400000|2023-01-09 09:10:00|2391.2|2389.1|2392.1|2389.1|2394.3|2391.6|2390.4|2388.1|351
1673255700000|2023-01-09 09:15:00|2392|2389|2393.1|2390.1|2393.3|2390.5|2390.6|2388|433
1673256000000|2023-01-09 09:20:00|2392.9|2389.9|2393.5|2390.5|2393.5|2391|2390.7|2388.3|313
1673256300000|2023-01-09 09:25:00|2393.4|2390.4|2394.4|2391.4|2395.4|2393|2393|2390.3|318
1673256600000|2023-01-09 09:30:00|2394.5|2391.5|2396.1|2393.1|2396.3|2393.3|2391|2388.3|393
1673256900000|2023-01-09 09:35:00|2396.2|2393.2|2396.2|2393.2|2397.6|2394.6|2395.1|2392.1|282
1673257200000|2023-01-09 09:40:00|2396.1|2393.1|2394.2|2391.2|2396.6|2393.8|2392.8|2389.8|197
1673257500000|2023-01-09 09:45:00|2394.1|2391.1|2396.1|2393.1|2396.7|2394.2|2393.9|2390.9|254
1673257800000|2023-01-09 09:50:00|2396|2393|2396.2|2393.2|2397.1|2394.2|2395|2392|290
1673258100000|2023-01-09 09:55:00|2396.3|2393.3|2394.6|2391.6|2396.4|2393.4|2392.9|2389.9|382
1673258400000|2023-01-09 10:00:00|2394.5|2391.5|2394|2391|2397.4|2394.9|2393.1|2390.1|323
1673258700000|2023-01-09 10:05:00|2393.9|2390.9|2395.4|2392.4|2397.1|2394.1|2393.9|2390.9|315
1673259000000|2023-01-09 10:10:00|2395.3|2392.3|2393.7|2390.7|2395.6|2392.6|2392.6|2390.2|384
1673259300000|2023-01-09 10:15:00|2393.8|2390.8|2394.1|2391.1|2394.3|2391.3|2392.5|2389.5|294
1673259600000|2023-01-09 10:20:00|2393.8|2390.8|2392.5|2389.5|2394.5|2391.5|2391.6|2388.6|300
1673259900000|2023-01-09 10:25:00|2392.7|2389.7|2394.5|2391.5|2394.7|2391.7|2392|2389|296
1673260200000|2023-01-09 10:30:00|2394.6|2391.6|2393.8|2390.8|2395.2|2392.2|2392.9|2389.9|294
1673260500000|2023-01-09 10:35:00|2394|2391|2391.4|2388.4|2394.1|2391.1|2390.3|2387.3|286
1673260800000|2023-01-09 10:40:00|2391.3|2388.3|2391.6|2388.6|2392.5|2389.5|2390|2387|342
1673261100000|2023-01-09 10:45:00|2391.5|2388.5|2390.6|2387.6|2392.1|2389.1|2390.2|2387.2|271
1673261400000|2023-01-09 10:50:00|2390.1|2387.1|2391.1|2388.1|2391.7|2389|2389.9|2386.9|256
1673261700000|2023-01-09 10:55:00|2391|2388|2388.7|2385.7|2391.7|2388.7|2387.9|2385.4|326
1673262000000|2023-01-09 11:00:00|2388.9|2385.9|2389.5|2386.5|2390.3|2387.8|2388|2385|339
1673262300000|2023-01-09 11:05:00|2389.6|2386.6|2392.1|2389.1|2392.8|2389.8|2388.8|2385.8|294
1673262600000|2023-01-09 11:10:00|2392|2389|2393.1|2390.1|2393.9|2391.1|2391.3|2388.3|346
1673262900000|2023-01-09 11:15:00|2393.2|2390.2|2388.4|2385.4|2393.3|2390.3|2387.4|2384.6|274
1673263200000|2023-01-09 11:20:00|2388.2|2385.2|2390.4|2387.4|2390.5|2387.5|2387.7|2384.7|236
1673263500000|2023-01-09 11:25:00|2390.3|2387.3|2390.1|2387.1|2390.8|2387.8|2389.4|2386.4|245
1673263800000|2023-01-09 11:30:00|2390.2|2387.2|2384.5|2381.5|2390.2|2387.2|2383.2|2380.2|337
1673264100000|2023-01-09 11:35:00|2384.4|2381.4|2382.1|2379.1|2384.6|2381.6|2380.9|2377.9|290
1673264400000|2023-01-09 11:40:00|2382.2|2379.2|2384|2381|2384|2381.1|2381.2|2378.6|303
1673264700000|2023-01-09 11:45:00|2383.8|2380.8|2386.4|2383.4|2386.6|2383.6|2383.5|2380.5|300
1673265000000|2023-01-09 11:50:00|2386.5|2383.5|2387.1|2384.1|2387.4|2384.4|2385.4|2382.4|293
1673265300000|2023-01-09 11:55:00|2386.9|2383.9|2386.4|2383.4|2388.6|2385.6|2385.3|2382.3|384
1673265600000|2023-01-09 12:00:00|2386.3|2383.3|2388.2|2386.2|2389.2|2386.8|2383.3|2380.3|477
1673265900000|2023-01-09 12:05:00|2388.4|2386.4|2392.8|2389.8|2393.2|2390.7|2387.1|2384.6|272
1673266200000|2023-01-09 12:10:00|2392.6|2389.6|2392.3|2389.3|2394.8|2392.2|2391.1|2388.7|335
1673266500000|2023-01-09 12:15:00|2392.6|2389.6|2393.8|2390.8|2393.8|2391.1|2391.9|2388.9|186
1673266800000|2023-01-09 12:20:00|2394|2391|2392.8|2389.8|2394|2391.1|2391.1|2388.5|321
1673267100000|2023-01-09 12:25:00|2392.7|2389.7|2394.2|2391.2|2395.8|2393.3|2391.8|2389.3|281
1673267400000|2023-01-09 12:30:00|2393.8|2390.8|2396.1|2393.1|2396.9|2394.4|2393.4|2390.4|305
1673267700000|2023-01-09 12:35:00|2395.8|2392.8|2397.2|2394.2|2398.1|2395.6|2394.5|2392|311
1673268000000|2023-01-09 12:40:00|2397.3|2394.3|2395.9|2392.9|2397.5|2395.1|2394.6|2392.1|277
1673268300000|2023-01-09 12:45:00|2395.8|2392.8|2394.8|2392.8|2396.5|2394.2|2394.5|2392|296
1673268600000|2023-01-09 12:50:00|2394.7|2392.7|2391.9|2388.9|2395|2392.8|2391.4|2388.4|286
1673268900000|2023-01-09 12:55:00|2392|2389|2393.1|2390.1|2394.7|2392.1|2391.6|2388.6|284
1673269200000|2023-01-09 13:00:00|2393|2390|2395.1|2392.1|2397.9|2395.9|2393|2390|570
1673269500000|2023-01-09 13:05:00|2395.2|2392.2|2388.1|2385.1|2395.3|2392.3|2387.6|2384.9|514
1673269800000|2023-01-09 13:10:00|2388.3|2385.3|2391.8|2388.8|2394.4|2391.4|2388.2|2385.2|427
1673270100000|2023-01-09 13:15:00|2391.9|2388.9|2391|2388|2395.5|2392.5|2390.1|2387.5|463
1673270400000|2023-01-09 13:20:00|2391.2|2388.2|2397.7|2394.7|2398.5|2395.5|2390.8|2387.8|707
1673270700000|2023-01-09 13:25:00|2398|2395|2395.1|2392.1|2400.1|2397.1|2394.5|2391.5|561
1673271000000|2023-01-09 13:30:00|2395|2392|2389.4|2387.4|2396.3|2394.3|2388.3|2385.9|588
1673271300000|2023-01-09 13:35:00|2389.9|2387.9|2379.9|2377.9|2390.6|2388|2378.7|2376.3|643
1673271600000|2023-01-09 13:40:00|2379.8|2377.8|2383.8|2381.8|2385.1|2382.6|2379.7|2377.3|666
1673271900000|2023-01-09 13:45:00|2383.7|2381.7|2388.7|2385.7|2390.4|2387.4|2383.1|2380.7|502
1673272200000|2023-01-09 13:50:00|2388.9|2385.9|2390.6|2388.6|2391.8|2389.2|2388.6|2385.8|562
1673272500000|2023-01-09 13:55:00|2391.1|2389.1|2391|2388|2393.1|2390.6|2389.1|2386.5|607
1673272800000|2023-01-09 14:00:00|2391.1|2388.1|2393.6|2390.6|2397.2|2394.8|2390.4|2387.7|616
1673273100000|2023-01-09 14:05:00|2393.4|2390.4|2394|2391|2397.4|2395|2392|2389.6|595
1673273400000|2023-01-09 14:10:00|2394.1|2391.1|2392.2|2390.2|2397|2394.5|2391.5|2388.9|564
1673273700000|2023-01-09 14:15:00|2392|2390|2389.9|2386.9|2393.2|2390.6|2389.4|2386.8|447
1673274000000|2023-01-09 14:20:00|2389.8|2386.8|2391.2|2388.2|2393.3|2390.7|2389.2|2386.2|468
1673274300000|2023-01-09 14:25:00|2391.3|2388.3|2394.2|2391.2|2394.9|2392.3|2389.4|2387|519
1673274600000|2023-01-09 14:30:00|2393.6|2391.6|2392|2389|2394.3|2392.2|2387.5|2384.5|1036
1673274900000|2023-01-09 14:35:00|2391.9|2388.9|2392.7|2389.7|2396.1|2393.4|2391.4|2388.6|821
1673275200000|2023-01-09 14:40:00|2392.6|2389.6|2399.8|2397.8|2401.3|2399.1|2391.8|2389.6|838
1673275500000|2023-01-09 14:45:00|2399.5|2397.5|2401.2|2399.2|2408.9|2405.9|2399|2396.9|873
1673275800000|2023-01-09 14:50:00|2401.3|2399.3|2397.9|2394.9|2402.9|2400.8|2397.2|2394.4|815
1673276100000|2023-01-09 14:55:00|2397.8|2394.8|2395.3|2392.3|2399.2|2396.8|2394.1|2391.1|695
1673276400000|2023-01-09 15:00:00|2395.4|2392.4|2396.5|2394.5|2399.8|2397.5|2394.9|2392.4|671
1673276700000|2023-01-09 15:05:00|2396.4|2394.4|2393.5|2390.5|2398.1|2395.5|2391.6|2388.6|594
1673277000000|2023-01-09 15:10:00|2393.4|2390.4|2392|2389|2396.2|2393.2|2390.9|2388|620
1673277300000|2023-01-09 15:15:00|2391.9|2388.9|2393.2|2390.2|2395|2392.1|2389.8|2386.9|629
1673277600000|2023-01-09 15:20:00|2393.1|2390.1|2391.2|2388.2|2395.3|2392.8|2389.6|2387.2|621
1673277900000|2023-01-09 15:25:00|2391.3|2388.3|2389.6|2387.6|2393.6|2391.3|2389.5|2387.2|484
1673278200000|2023-01-09 15:30:00|2389.5|2387.5|2391.3|2389.3|2392.3|2389.3|2389|2386.2|573
1673278500000|2023-01-09 15:35:00|2391.2|2389.2|2392.2|2389.2|2392.2|2389.2|2385.2|2382.2|637
1673278800000|2023-01-09 15:40:00|2392.6|2389.6|2391.1|2388.1|2393.7|2391.2|2388.1|2385.2|553
1673279100000|2023-01-09 15:45:00|2390.9|2387.9|2391.1|2388.1|2392.1|2389.2|2389.8|2386.8|475
1673279400000|2023-01-09 15:50:00|2391|2388|2397.9|2394.9|2398.1|2395.1|2390.8|2387.8|468
1673279700000|2023-01-09 15:55:00|2397.8|2394.8|2396.4|2393.4|2398.1|2395.5|2395.6|2392.6|404
1673280000000|2023-01-09 16:00:00|2396.5|2393.5|2397.1|2395.1|2397.7|2395.2|2395.3|2392.3|486
1673280300000|2023-01-09 16:05:00|2397.7|2394.7|2393.2|2390.2|2397.7|2395.2|2392.6|2389.6|495
1673280600000|2023-01-09 16:10:00|2392.8|2389.8|2387.4|2384.4|2393.7|2390.7|2385.7|2383.4|581
1673280900000|2023-01-09 16:15:00|2387.2|2384.2|2389.2|2386.2|2392.2|2389.6|2386.4|2383.6|471
1673281200000|2023-01-09 16:20:00|2389.1|2386.1|2385.2|2382.2|2389.7|2386.7|2383.1|2380.2|513
1673281500000|2023-01-09 16:25:00|2385|2382|2384.4|2381.4|2387.9|2385.4|2384|2381.3|581
1673281800000|2023-01-09 16:30:00|2384.1|2382.1|2383.2|2380.2|2385.1|2382.1|2381|2378|574
1673282100000|2023-01-09 16:35:00|2383.1|2380.1|2380.5|2378.5|2383.5|2381.2|2377|2374.4|637
1673282400000|2023-01-09 16:40:00|2381|2378|2383.3|2381.3|2384.7|2382.1|2379.6|2377.2|538
1673282700000|2023-01-09 16:45:00|2383.5|2381.5|2386|2383|2387.9|2385.1|2382.3|2379.5|625
1673283000000|2023-01-09 16:50:00|2385.7|2382.7|2387.3|2384.3|2388|2385.5|2385|2382.2|469
1673283300000|2023-01-09 16:55:00|2387.5|2384.5|2382.6|2380.6|2387.6|2385|2382|2379.6|490
1673283600000|2023-01-09 17:00:00|2382.3|2380.3|2382.4|2380.4|2384.4|2382|2381.5|2379.2|372
1673283900000|2023-01-09 17:05:00|2382.8|2379.8|2380.8|2377.8|2383.9|2381.5|2378.5|2375.6|401
1673284200000|2023-01-09 17:10:00|2380.7|2377.7|2378.5|2376.5|2380.7|2378.3|2376|2373.6|389
1673284500000|2023-01-09 17:15:00|2378.4|2376.4|2374|2371|2378.4|2376.4|2373|2370.7|454
1673284800000|2023-01-09 17:20:00|2373.3|2371.3|2373.1|2371.1|2374.5|2372.1|2372.4|2369.9|420
1673285100000|2023-01-09 17:25:00|2373|2371|2374.4|2372.4|2376|2373.4|2372.9|2369.9|358
1673285400000|2023-01-09 17:30:00|2374.2|2372.2|2373.3|2371.3|2375.4|2372.9|2373.3|2371|314
1673285700000|2023-01-09 17:35:00|2373.4|2371.4|2373.2|2371.2|2373.8|2371.4|2369.4|2367.1|403
1673286000000|2023-01-09 17:40:00|2372.7|2370.7|2374.7|2372.7|2375.7|2373.7|2372.1|2369.7|247
1673286300000|2023-01-09 17:45:00|2374.6|2372.6|2376.2|2374.2|2376.8|2374.3|2373.2|2370.9|262
1673286600000|2023-01-09 17:50:00|2376|2374|2374.8|2372.8|2378|2375.4|2374.6|2372.2|210
1673286900000|2023-01-09 17:55:00|2374.7|2372.7|2377.3|2375.3|2378.6|2375.9|2374.2|2371.6|260
1673287200000|2023-01-09 18:00:00|2377.2|2375.2|2374.4|2372.4|2377.9|2375.5|2374.3|2371.9|248
1673287500000|2023-01-09 18:05:00|2374|2372|2371.5|2369.5|2375.2|2372.8|2370.4|2368.4|361
1673287800000|2023-01-09 18:10:00|2372.4|2369.4|2373.2|2371.2|2373.7|2371.2|2370.8|2368.8|208
1673288100000|2023-01-09 18:15:00|2373.1|2371.1|2371.6|2369.6|2373.7|2371.7|2370.8|2368.4|247
1673288400000|2023-01-09 18:20:00|2371.7|2369.7|2375.6|2372.6|2375.8|2373.1|2371.1|2369.1|314
1673288700000|2023-01-09 18:25:00|2375.5|2372.5|2376.4|2374.4|2377.5|2375|2372|2369.6|384
1673289000000|2023-01-09 18:30:00|2376.1|2374.1|2378|2376|2380|2377.5|2375.4|2373.2|320
1673289300000|2023-01-09 18:35:00|2378.1|2376.1|2375.1|2373.1|2378.4|2376.1|2373.5|2371.1|436
1673289600000|2023-01-09 18:40:00|2375|2373|2371.2|2369.2|2375.7|2373.3|2370.2|2367.9|439
1673289900000|2023-01-09 18:45:00|2371.3|2369.3|2370|2367|2371.8|2369.4|2367.7|2365.5|554
1673290200000|2023-01-09 18:50:00|2369.7|2366.7|2369.1|2367.1|2371.7|2369.1|2368.8|2366.3|339
1673290500000|2023-01-09 18:55:00|2369.6|2366.6|2369.9|2367.9|2371.8|2369.2|2369.2|2366.6|244
1673290800000|2023-01-09 19:00:00|2370|2368|2370.1|2368.1|2373.1|2370.3|2369.7|2367.3|289
1673291100000|2023-01-09 19:05:00|2370.2|2368.2|2371.1|2369.1|2372|2369.7|2368.9|2366.4|390
1673291400000|2023-01-09 19:10:00|2370.9|2368.9|2371.1|2369.1|2373.2|2370.7|2370.9|2368.2|333
1673291700000|2023-01-09 19:15:00|2370.9|2368.9|2369.6|2367.6|2371.8|2369.3|2369.5|2367.2|309
1673292000000|2023-01-09 19:20:00|2369.9|2367.9|2371|2369|2372.5|2370.5|2369.5|2367.2|307
1673292300000|2023-01-09 19:25:00|2370.8|2368.8|2371.7|2369.7|2372.7|2370.4|2369|2366.6|300
1673292600000|2023-01-09 19:30:00|2371.5|2369.5|2371.5|2369.5|2373.6|2371.5|2370.8|2368.4|332
1673292900000|2023-01-09 19:35:00|2371.2|2369.2|2373|2371|2373.2|2371.2|2371.1|2368.9|298
1673293200000|2023-01-09 19:40:00|2373.1|2371.1|2373.1|2371.1|2374|2371.6|2371.5|2369.5|337
1673293500000|2023-01-09 19:45:00|2373.2|2371.2|2374|2372|2374.4|2372.3|2372.1|2369.6|245
1673293800000|2023-01-09 19:50:00|2373.9|2371.9|2375|2373|2376.6|2374.6|2373.5|2371|244
1673294100000|2023-01-09 19:55:00|2375.2|2373.2|2373.8|2371.8|2376|2373.6|2373.3|2370.9|331
1673294400000|2023-01-09 20:00:00|2374.1|2372.1|2369.4|2367.4|2374.6|2372.3|2368.5|2366.1|402
1673294700000|2023-01-09 20:05:00|2369.2|2367.2|2368.5|2366.5|2371|2368.4|2368.3|2366|249
1673295000000|2023-01-09 20:10:00|2368.6|2366.6|2364.6|2361.6|2368.7|2366.7|2363.8|2361.5|396
1673295300000|2023-01-09 20:15:00|2364.3|2362.3|2364.6|2361.6|2365.9|2363.1|2363.2|2360.6|381
1673295600000|2023-01-09 20:20:00|2364.5|2362.5|2365.4|2362.4|2366.6|2364.1|2364.1|2361.5|291
1673295900000|2023-01-09 20:25:00|2365.2|2362.2|2364.6|2362.6|2367.6|2365.2|2364.3|2361.9|326
1673296200000|2023-01-09 20:30:00|2365.4|2362.4|2363.4|2360.4|2365.6|2363|2362.3|2359.9|380
1673296500000|2023-01-09 20:35:00|2363.7|2360.7|2360.4|2357.4|2363.8|2361.1|2359.1|2356.9|386
1673296800000|2023-01-09 20:40:00|2360.3|2357.3|2363|2361|2363.5|2361|2359.6|2357.3|362
1673297100000|2023-01-09 20:45:00|2363.1|2361.1|2364.5|2361.5|2364.5|2361.5|2361.8|2359.3|379
1673297400000|2023-01-09 20:50:00|2364.8|2361.8|2365.9|2362.9|2366.2|2363.7|2362.7|2360.2|423
1673297700000|2023-01-09 20:55:00|2366|2363|2364.2|2362.2|2366.5|2363.9|2364.1|2361.4|389
1673298000000|2023-01-09 21:00:00|2364.7|2361.7|2362.2|2359.2|2365|2362.1|2361.4|2358.7|221
1673298300000|2023-01-09 21:05:00|2362.1|2359.1|2363.1|2360.1|2363.5|2360.5|2361.3|2358.4|141
1673298600000|2023-01-09 21:10:00|2362.8|2359.8|2363.4|2360.4|2363.5|2360.7|2362.1|2359.5|104
1673298900000|2023-01-09 21:15:00|2363.2|2360.2|2363.7|2360.7|2364.3|2361.3|2362.3|2359.7|132
1673299200000|2023-01-09 21:20:00|2363.8|2360.8|2364.4|2361.4|2365|2362|2363.2|2360.5|191
1673299500000|2023-01-09 21:25:00|2364.3|2361.3|2363.5|2360.5|2364.8|2362.1|2363|2360|93
1673299800000|2023-01-09 21:30:00|2363.4|2360.4|2363.4|2360.4|2363.7|2360.8|2362.1|2359.6|93
1673300100000|2023-01-09 21:35:00|2363.2|2360.2|2363.3|2360.3|2363.4|2360.9|2362.6|2359.7|98
1673300400000|2023-01-09 21:40:00|2363.4|2360.4|2364.5|2361.5|2364.7|2361.7|2363|2360|88
1673300700000|2023-01-09 21:45:00|2364.6|2361.6|2364.5|2361.5|2365|2362|2363.5|2360.5|94
1673301000000|2023-01-09 21:50:00|2364.8|2361.8|2365.3|2362.3|2366.2|2363.2|2364.6|2361.6|80
1673301300000|2023-01-09 21:55:00|2365.4|2362.4|2367.9|2364.9|2369.6|2365.7|2365.1|2362.1|143
1673305200000|2023-01-09 23:00:00|2366.5|2363.5|2365.7|2362.7|2366.8|2363.8|2364.8|2360.8|105
1673305500000|2023-01-09 23:05:00|2365.8|2362.8|2366.1|2364.1|2367.6|2364.6|2365|2362|123
1673305800000|2023-01-09 23:10:00|2366|2364|2367.7|2364.7|2369.4|2366.4|2366|2363.4|169
1673306100000|2023-01-09 23:15:00|2368.1|2365.1|2364.1|2361.1|2368.5|2365.5|2363.8|2360.8|153
1673306400000|2023-01-09 23:20:00|2364|2361|2365.7|2362.7|2365.9|2363.1|2363.6|2360.7|107
1673306700000|2023-01-09 23:25:00|2365.6|2362.6|2365.6|2362.6|2366.1|2363.1|2364.7|2361.9|92
1673307000000|2023-01-09 23:30:00|2365.2|2362.2|2367.4|2364.4|2368.1|2365.1|2364.8|2361.8|178
1673307300000|2023-01-09 23:35:00|2367.3|2364.3|2367.7|2364.7|2368.4|2365.6|2366.6|2364|209
1673307600000|2023-01-09 23:40:00|2367.9|2364.9|2365.6|2363.6|2367.9|2365.2|2365.5|2363|113
1673307900000|2023-01-09 23:45:00|2365.7|2363.7|2367.4|2364.4|2367.7|2365.2|2365.2|2362.6|113
1673308200000|2023-01-09 23:50:00|2367.5|2364.5|2367.5|2364.5|2367.7|2365.3|2366.7|2364.1|105
1673308500000|2023-01-09 23:55:00|2367.1|2365.1|2366.7|2364.7|2368.2|2365.7|2366.2|2363.4|150
1673308800000|2023-01-10 00:00:00|2367.3|2364.3|2368|2365|2368.3|2365.8|2365.6|2363.1|243
1673309100000|2023-01-10 00:05:00|2367.3|2365.3|2366.5|2364.5|2368|2365.6|2365.4|2362.7|211
1673309400000|2023-01-10 00:10:00|2366.9|2363.9|2365.7|2363.7|2367.6|2365.2|2365.7|2363.2|124
1673309700000|2023-01-10 00:15:00|2365.6|2363.6|2364.1|2361.1|2366.3|2363.8|2363.3|2360.4|262
1673310000000|2023-01-10 00:20:00|2364.3|2361.3|2361.7|2358.7|2364.3|2361.7|2359.7|2356.7|271
1673310300000|2023-01-10 00:25:00|2361.6|2358.6|2360.8|2357.8|2361.8|2359.3|2359.6|2356.9|278
1673310600000|2023-01-10 00:30:00|2360.9|2357.9|2362.2|2359.2|2363.5|2361.2|2360.5|2357.5|254
1673310900000|2023-01-10 00:35:00|2362.1|2359.1|2360|2357|2362.1|2359.3|2359.4|2356.4|163
1673311200000|2023-01-10 00:40:00|2360.1|2357.1|2358.8|2355.8|2360.5|2357.9|2358.7|2355.7|167
1673311500000|2023-01-10 00:45:00|2358.9|2355.9|2362.2|2359.2|2362.5|2359.6|2357.3|2354.3|198
1673311800000|2023-01-10 00:50:00|2362.1|2359.1|2364.3|2361.3|2364.3|2361.3|2361.7|2359.1|302
1673312100000|2023-01-10 00:55:00|2364.2|2361.2|2365.3|2362.3|2365.8|2363.4|2363|2360|292
1673312400000|2023-01-10 01:00:00|2365.4|2362.4|2360.1|2357.1|2367|2364|2359.5|2356.7|709
1673312700000|2023-01-10 01:05:00|2360.2|2357.2|2364.5|2361.5|2365.8|2363|2359.2|2356.9|585
1673313000000|2023-01-10 01:10:00|2364.4|2361.4|2362.3|2359.3|2364.9|2361.9|2361.6|2359.1|395
1673313300000|2023-01-10 01:15:00|2362.4|2359.4|2365.3|2363.3|2366.4|2363.8|2362.2|2359.2|389
1673313600000|2023-01-10 01:20:00|2366.1|2363.1|2366.6|2363.6|2367.1|2364.5|2363.6|2360.6|407
1673313900000|2023-01-10 01:25:00|2366.5|2363.5|2370.3|2367.3|2371.5|2368.7|2365.9|2363|415
1673314200000|2023-01-10 01:30:00|2370.2|2367.2|2372.3|2369.3|2372.7|2369.7|2368.8|2365.8|543
1673314500000|2023-01-10 01:35:00|2372.2|2369.2|2370|2367|2373|2370|2368.8|2366.2|480
1673314800000|2023-01-10 01:40:00|2370.3|2367.3|2367|2364|2370.7|2367.7|2365.5|2362.5|414
1673315100000|2023-01-10 01:45:00|2366.9|2363.9|2369.8|2366.8|2371.2|2368.2|2366.8|2363.8|566
1673315400000|2023-01-10 01:50:00|2369.4|2366.4|2367.7|2364.7|2369.4|2366.4|2367.2|2364.2|428
1673315700000|2023-01-10 01:55:00|2367.4|2364.4|2367.4|2364.4|2368|2365|2366.2|2363.2|397
1673316000000|2023-01-10 02:00:00|2367.8|2364.8|2367|2364|2368.2|2365.2|2366.3|2363.3|309
1673316300000|2023-01-10 02:05:00|2367.2|2364.2|2367.3|2364.3|2368.2|2365.2|2366.7|2363.7|240
1673316600000|2023-01-10 02:10:00|2367.4|2364.4|2369.4|2366.4|2370.3|2367.7|2366.6|2364.3|261
1673316900000|2023-01-10 02:15:00|2369.5|2366.5|2370|2367|2371.6|2368.6|2369|2366.4|230
1673317200000|2023-01-10 02:20:00|2369.9|2366.9|2367.8|2364.8|2371.2|2368.2|2367.4|2364.4|205
1673317500000|2023-01-10 02:25:00|2367.7|2364.7|2361.4|2358.4|2368.3|2365.3|2360.6|2357.6|431
1673317800000|2023-01-10 02:30:00|2361.3|2358.3|2361|2358|2363.9|2360.9|2360.9|2357.9|396
1673318100000|2023-01-10 02:35:00|2360.9|2357.9|2362.3|2359.3|2362.8|2359.8|2360.3|2357.3|452
1673318400000|2023-01-10 02:40:00|2362.4|2359.4|2356.4|2354.4|2362.8|2360.4|2355.1|2352.4|518
1673318700000|2023-01-10 02:45:00|2357|2354|2355.2|2352.2|2358|2355.5|2354.7|2352|399
1673319000000|2023-01-10 02:50:00|2355.3|2352.3|2354.8|2351.8|2357.1|2354.6|2354.6|2351.8|366
1673319300000|2023-01-10 02:55:00|2354.7|2351.7|2356.3|2353.3|2356.9|2353.9|2352.5|2349.5|336
1673319600000|2023-01-10 03:00:00|2356.4|2353.4|2357.3|2354.3|2358.3|2355.3|2355.6|2352.6|330
1673319900000|2023-01-10 03:05:00|2357.5|2354.5|2355|2352|2357.5|2354.9|2354.5|2351.7|215
1673320200000|2023-01-10 03:10:00|2355.1|2352.1|2358.3|2355.3|2358.7|2355.7|2354.4|2351.5|295
1673320500000|2023-01-10 03:15:00|2358.5|2355.5|2360.3|2357.3|2360.3|2357.5|2357.9|2355.3|351
1673320800000|2023-01-10 03:20:00|2360.4|2357.4|2361.8|2358.8|2362.6|2360.2|2359.8|2357.1|295
1673321100000|2023-01-10 03:25:00|2362|2359|2361.9|2358.9|2362.2|2359.7|2360.5|2358|203
1673321400000|2023-01-10 03:30:00|2362|2359|2359.6|2356.6|2362.3|2359.7|2359.2|2356.5|238
1673321700000|2023-01-10 03:35:00|2359.7|2356.7|2359.3|2356.3|2360.3|2357.3|2358.4|2355.6|185
1673322000000|2023-01-10 03:40:00|2359.4|2356.4|2358.8|2355.8|2360.3|2357.3|2358.4|2355.7|175
1673322300000|2023-01-10 03:45:00|2358.5|2355.5|2358.7|2355.7|2359.3|2356.8|2357.5|2354.9|177
1673322600000|2023-01-10 03:50:00|2358.8|2355.8|2353.9|2350.9|2358.8|2355.8|2353.2|2350.4|259
1673322900000|2023-01-10 03:55:00|2354|2351|2353.2|2350.2|2354.1|2351.5|2351.6|2349.1|224
1673323200000|2023-01-10 04:00:00|2353.3|2350.3|2353.7|2350.7|2354.5|2351.7|2352.6|2349.8|205
1673323500000|2023-01-10 04:05:00|2353.4|2350.4|2352|2349|2354|2351|2351.8|2348.8|233
1673323800000|2023-01-10 04:10:00|2352.2|2349.2|2352.3|2350.3|2353.1|2350.4|2350.8|2347.8|259
1673324100000|2023-01-10 04:15:00|2352.4|2350.4|2353.2|2351.2|2353.7|2351.2|2351.7|2349|218
1673324400000|2023-01-10 04:20:00|2353.6|2350.6|2356.6|2353.6|2356.6|2354.1|2352.8|2350.3|163
1673324700000|2023-01-10 04:25:00|2356.7|2353.7|2357.3|2354.3|2357.8|2355.2|2355.9|2353.4|196
1673325000000|2023-01-10 04:30:00|2357.5|2354.5|2356.6|2353.6|2357.7|2354.7|2356.6|2353.6|136
1673325300000|2023-01-10 04:35:00|2356.7|2353.7|2357.6|2354.6|2357.7|2355.2|2356.6|2353.6|110
1673325600000|2023-01-10 04:40:00|2357.5|2354.5|2355.8|2352.8|2357.7|2354.7|2355.6|2352.6|154
1673325900000|2023-01-10 04:45:00|2355.7|2352.7|2355|2353|2356.1|2353.3|2354.6|2352.2|120
1673326200000|2023-01-10 04:50:00|2354.9|2352.9|2353.5|2351.5|2355.1|2353.1|2353.4|2350.8|117
1673326500000|2023-01-10 04:55:00|2353.4|2351.4|2354.9|2351.9|2355.2|2352.6|2353.4|2350.9|113
1673326800000|2023-01-10 05:00:00|2355|2352|2355.6|2352.6|2355.7|2352.8|2354|2351|185
1673327100000|2023-01-10 05:05:00|2355.7|2352.7|2359.2|2356.2|2359.3|2356.3|2354.6|2352|172
1673327400000|2023-01-10 05:10:00|2359.3|2356.3|2358|2355|2359.3|2356.3|2357.7|2354.7|182
1673327700000|2023-01-10 05:15:00|2357.9|2354.9|2359.1|2356.1|2359.4|2356.4|2357.6|2354.6|221
1673328000000|2023-01-10 05:20:00|2359.2|2356.2|2358.7|2355.7|2360|2357|2358.5|2355.6|195
1673328300000|2023-01-10 05:25:00|2358.8|2355.8|2361.3|2358.3|2361.5|2358.5|2358.4|2355.5|198
1673328600000|2023-01-10 05:30:00|2361.4|2358.4|2360.7|2358.7|2362.8|2359.9|2358|2355|411
1673328900000|2023-01-10 05:35:00|2360.8|2358.8|2364.4|2361.4|2364.9|2362.5|2360.8|2358.5|324
1673329200000|2023-01-10 05:40:00|2364.3|2361.3|2364.6|2361.6|2365.7|2362.9|2362.8|2360.2|341
1673329500000|2023-01-10 05:45:00|2364.8|2361.8|2363.9|2361.9|2366.1|2363.5|2363.4|2360.9|290
1673329800000|2023-01-10 05:50:00|2364.7|2361.7|2361.6|2359.6|2364.8|2362|2361.5|2358.9|270
1673330100000|2023-01-10 05:55:00|2361.5|2359.5|2364.2|2361.2|2364.9|2362.6|2360|2357.4|310
1673330400000|2023-01-10 06:00:00|2364.3|2361.3|2365.4|2362.4|2365.8|2363.5|2361.8|2359.2|324
1673330700000|2023-01-10 06:05:00|2365.6|2362.6|2365.1|2362.1|2366.9|2364.5|2363.9|2361.3|257
1673331000000|2023-01-10 06:10:00|2365.2|2362.2|2363.3|2361.3|2365.8|2363.5|2363.2|2360.6|249
1673331300000|2023-01-10 06:15:00|2363.2|2361.2|2364.4|2361.4|2364.8|2362.1|2363|2360.2|272
1673331600000|2023-01-10 06:20:00|2364.3|2361.3|2362.7|2359.7|2364.7|2362.2|2360.8|2358.2|207
1673331900000|2023-01-10 06:25:00|2362.8|2359.8|2361.8|2358.8|2364.2|2361.2|2361.6|2358.7|285
1673332200000|2023-01-10 06:30:00|2361.9|2358.9|2360|2357|2362.7|2359.8|2359|2356.5|346
1673332500000|2023-01-10 06:35:00|2360.2|2357.2|2358.8|2356.8|2360.4|2357.8|2357|2354.3|318
1673332800000|2023-01-10 06:40:00|2359.3|2356.3|2359.9|2356.9|2360|2357.4|2357.9|2355.1|232
1673333100000|2023-01-10 06:45:00|2359.8|2356.8|2359|2356|2360.4|2357.9|2358.5|2355.9|206
1673333400000|2023-01-10 06:50:00|2359.1|2356.1|2360.2|2357.2|2360.2|2357.2|2357.4|2354.9|238
1673333700000|2023-01-10 06:55:00|2360.1|2357.1|2362|2359|2363|2360|2360|2357|315
1673334000000|2023-01-10 07:00:00|2362.3|2359.3|2360.3|2357.3|2365.5|2362.8|2359.9|2356.9|486
1673334300000|2023-01-10 07:05:00|2360.1|2357.1|2362|2360|2362.5|2360|2359.6|2356.8|313
1673334600000|2023-01-10 07:10:00|2362.9|2359.9|2360.2|2357.2|2363.1|2360.5|2359|2356.5|397
1673334900000|2023-01-10 07:15:00|2360.3|2357.3|2359|2356|2362.4|2359.6|2357.7|2355.1|465
1673335200000|2023-01-10 07:20:00|2359.3|2356.3|2360.1|2357.1|2360.1|2357.5|2355.9|2353.2|383
1673335500000|2023-01-10 07:25:00|2360|2357|2355.3|2352.3|2361|2358.5|2355.1|2352.1|355
1673335800000|2023-01-10 07:30:00|2355.2|2352.2|2358.7|2355.7|2359.5|2356.5|2354.9|2351.9|370
1673336100000|2023-01-10 07:35:00|2358.9|2355.9|2359|2356|2361|2358|2357|2354|382
1673336400000|2023-01-10 07:40:00|2358.7|2355.7|2359.4|2356.4|2360.9|2357.9|2358.6|2355.6|340
1673336700000|2023-01-10 07:45:00|2359.3|2356.3|2358.7|2355.7|2361|2358|2358.1|2355.1|375
1673337000000|2023-01-10 07:50:00|2358.5|2355.5|2354.7|2351.7|2358.7|2355.7|2354.1|2351.1|364
1673337300000|2023-01-10 07:55:00|2354.8|2351.8|2353.5|2350.5|2355.2|2352.6|2351.3|2348.7|579
1673337600000|2023-01-10 08:00:00|2353.6|2350.6|2349|2346|2354.3|2351.3|2348.3|2345.6|581
1673337900000|2023-01-10 08:05:00|2348.5|2346.5|2349.6|2346.6|2351.8|2349.2|2344.5|2341.5|595
1673338200000|2023-01-10 08:10:00|2349.9|2346.9|2346.9|2343.9|2351.4|2348.4|2346.5|2343.7|420
1673338500000|2023-01-10 08:15:00|2346.8|2343.8|2348|2345|2351.4|2348.5|2343.9|2341.5|418
1673338800000|2023-01-10 08:20:00|2347.9|2344.9|2353.1|2350.1|2353.5|2350.5|2346.5|2344.4|435
1673339100000|2023-01-10 08:25:00|2353.2|2350.2|2348.7|2345.7|2353.6|2351|2348.4|2345.4|389
1673339400000|2023-01-10 08:30:00|2348.5|2345.5|2349.9|2347.9|2352.5|2350|2347.2|2344.2|489
1673339700000|2023-01-10 08:35:00|2350|2348|2351.8|2348.8|2354.6|2351.6|2348.8|2345.9|388
1673340000000|2023-01-10 08:40:00|2351.9|2348.9|2351.9|2348.9|2354.5|2351.5|2350.9|2348|383
1673340300000|2023-01-10 08:45:00|2352|2349|2353|2350|2354.5|2351.5|2351.8|2348.8|363
1673340600000|2023-01-10 08:50:00|2353.1|2350.1|2355.2|2352.2|2355.2|2352.2|2351.9|2349.3|417
1673340900000|2023-01-10 08:55:00|2355.1|2352.1|2355.4|2352.4|2357.9|2354.9|2354.4|2351.4|429
1673341200000|2023-01-10 09:00:00|2355.3|2352.3|2354.9|2351.9|2356.2|2353.3|2350.9|2348.4|631
1673341500000|2023-01-10 09:05:00|2354.8|2351.8|2356.2|2354.2|2363.1|2360.5|2354.3|2351.3|588
1673341800000|2023-01-10 09:10:00|2356.7|2353.7|2355.2|2352.2|2358|2355|2353.6|2351.1|450
1673342100000|2023-01-10 09:15:00|2355.3|2352.3|2358.5|2355.5|2360.7|2357.7|2355.2|2352.2|459
1673342400000|2023-01-10 09:20:00|2358.4|2355.4|2359.7|2356.7|2361.3|2358.7|2357.8|2354.8|460
1673342700000|2023-01-10 09:25:00|2359.5|2356.5|2362.5|2360.5|2363.4|2361.3|2359|2356.5|416
1673343000000|2023-01-10 09:30:00|2363.3|2360.3|2364.3|2361.3|2364.5|2362|2361.8|2358.9|410
1673343300000|2023-01-10 09:35:00|2364.2|2361.2|2365.4|2362.4|2365.7|2362.7|2361.7|2359.3|270
1673343600000|2023-01-10 09:40:00|2365.5|2362.5|2364.3|2361.3|2366|2363.5|2363.4|2360.7|344
1673343900000|2023-01-10 09:45:00|2364.4|2361.4|2366.9|2363.9|2367.4|2364.8|2364.1|2361.1|339
1673344200000|2023-01-10 09:50:00|2367|2364|2367.3|2364.3|2368.8|2365.8|2366.3|2363.4|329
1673344500000|2023-01-10 09:55:00|2367.4|2364.4|2368.9|2365.9|2370.5|2367.7|2365.4|2362.4|342
1673344800000|2023-01-10 10:00:00|2369|2366|2367.4|2364.4|2370.2|2367.2|2365.9|2363.1|476
1673345100000|2023-01-10 10:05:00|2367.3|2364.3|2362.9|2359.9|2367.4|2364.4|2361.4|2358.7|288
1673345400000|2023-01-10 10:10:00|2362.8|2359.8|2358.3|2355.3|2363.6|2360.6|2356.3|2353.7|370
1673345700000|2023-01-10 10:15:00|2358.4|2355.4|2359.6|2356.6|2361.4|2358.4|2357.9|2354.9|240
1673346000000|2023-01-10 10:20:00|2359.5|2356.5|2358.9|2355.9|2361.6|2358.6|2357.7|2354.7|283
1673346300000|2023-01-10 10:25:00|2359|2356|2359.5|2356.5|2360.3|2357.5|2357|2354.2|293
1673346600000|2023-01-10 10:30:00|2359.3|2356.3|2357.8|2354.8|2359.6|2356.6|2356.6|2353.6|346
1673346900000|2023-01-10 10:35:00|2358|2355|2358.4|2355.4|2359.3|2356.8|2357.2|2354.6|340
1673347200000|2023-01-10 10:40:00|2358.3|2355.3|2356.3|2353.3|2358.4|2355.4|2356.1|2353.1|228
1673347500000|2023-01-10 10:45:00|2356.5|2353.5|2357.8|2354.8|2358.8|2355.8|2355.8|2353.2|242
1673347800000|2023-01-10 10:50:00|2358|2355|2358.7|2355.7|2359.9|2356.9|2357.6|2354.6|239
1673348100000|2023-01-10 10:55:00|2358.8|2355.8|2358.9|2355.9|2359.3|2356.3|2357.4|2354.4|277
1673348400000|2023-01-10 11:00:00|2359.3|2356.3|2358.7|2355.7|2359.4|2356.4|2357.5|2354.5|291
1673348700000|2023-01-10 11:05:00|2358.8|2355.8|2359.3|2356.3|2359.9|2356.9|2357.8|2354.8|314
1673349000000|2023-01-10 11:10:00|2359.2|2356.2|2356.6|2353.6|2359.8|2356.8|2356.6|2353.6|225
1673349300000|2023-01-10 11:15:00|2356.7|2353.7|2356.3|2353.3|2357.6|2354.6|2354.3|2351.3|250
1673349600000|2023-01-10 11:20:00|2356.2|2353.2|2357.2|2354.2|2357.4|2354.4|2355.6|2352.6|201
1673349900000|2023-01-10 11:25:00|2357.5|2354.5|2361.7|2358.7|2362.1|2359.1|2357.3|2354.3|261
1673350200000|2023-01-10 11:30:00|2362|2359|2358.2|2355.2|2362.8|2359.8|2358.2|2355.2|233
1673350500000|2023-01-10 11:35:00|2358.3|2355.3|2356.6|2353.6|2358.6|2355.6|2354.1|2351.1|287
1673350800000|2023-01-10 11:40:00|2356.5|2353.5|2354.4|2351.4|2357|2354|2352.7|2349.7|237
1673351100000|2023-01-10 11:45:00|2354.3|2351.3|2355.7|2352.7|2356.4|2353.4|2354.2|2351.3|225
1673351400000|2023-01-10 11:50:00|2355.6|2352.6|2353.8|2350.8|2356.9|2353.9|2353.2|2350.2|231
1673351700000|2023-01-10 11:55:00|2353.9|2350.9|2352.3|2349.3|2354.7|2351.7|2352.1|2349.1|268
1673352000000|2023-01-10 12:00:00|2351.9|2348.9|2351.4|2348.4|2352.7|2349.9|2348.2|2345.6|483
1673352300000|2023-01-10 12:05:00|2351.5|2348.5|2350.8|2347.8|2353.6|2350.6|2350.4|2347.4|258
1673352600000|2023-01-10 12:10:00|2350.9|2347.9|2352|2349|2352|2349.1|2349.9|2347.3|341
1673352900000|2023-01-10 12:15:00|2352.2|2349.2|2351.7|2348.7|2353.4|2350.8|2348|2345|359
1673353200000|2023-01-10 12:20:00|2351.8|2348.8|2351.6|2348.6|2352.8|2349.8|2350.5|2347.5|276
1673353500000|2023-01-10 12:25:00|2352.1|2349.1|2352.1|2349.1|2353.1|2350.2|2350.5|2347.5|321
1673353800000|2023-01-10 12:30:00|2352.2|2349.2|2352.4|2349.4|2354.6|2351.7|2350.8|2348.2|414
1673354100000|2023-01-10 12:35:00|2352.3|2349.3|2348.5|2345.5|2353.2|2350.6|2347.4|2345|359
1673354400000|2023-01-10 12:40:00|2348.4|2345.4|2349.7|2346.7|2350.4|2347.4|2347.9|2345|406
1673354700000|2023-01-10 12:45:00|2349.4|2346.4|2345.9|2342.9|2350|2347.1|2345.4|2342.4|297
1673355000000|2023-01-10 12:50:00|2346.1|2343.1|2349.4|2346.4|2350.1|2347.5|2345.9|2342.9|293
1673355300000|2023-01-10 12:55:00|2349.5|2346.5|2349.3|2346.3|2350.2|2347.2|2347.7|2344.7|309
1673355600000|2023-01-10 13:00:00|2349.4|2346.4|2348.8|2345.8|2350.2|2347.2|2345.3|2342.3|416
1673355900000|2023-01-10 13:05:00|2348.5|2345.5|2351.4|2348.4|2351.9|2349|2347.3|2344.3|372
1673356200000|2023-01-10 13:10:00|2351.7|2348.7|2349.2|2346.2|2352.9|2350|2347.9|2345.4|411
1673356500000|2023-01-10 13:15:00|2349.1|2346.1|2349.7|2346.7|2350.7|2348.5|2347.5|2345.3|451
1673356800000|2023-01-10 13:20:00|2350.3|2347.3|2355.7|2352.7|2356.6|2353.7|2349.6|2347|464
1673357100000|2023-01-10 13:25:00|2355.4|2352.4|2354.8|2351.8|2356.1|2353.1|2349.4|2346.5|424
1673357400000|2023-01-10 13:30:00|2354.9|2351.9|2354.7|2351.7|2356.3|2353.3|2350.9|2347.9|439
1673357700000|2023-01-10 13:35:00|2354.5|2351.5|2354.6|2351.6|2356.7|2353.7|2351.5|2348.6|554
1673358000000|2023-01-10 13:40:00|2354.1|2351.1|2352.4|2349.4|2354.1|2351.5|2351|2348|500
1673358300000|2023-01-10 13:45:00|2352.5|2349.5|2352.7|2349.7|2355.1|2352.7|2350|2347.5|494
1673358600000|2023-01-10 13:50:00|2352.6|2349.6|2354.1|2351.1|2354.3|2351.3|2351.5|2348.5|358
1673358900000|2023-01-10 13:55:00|2354.2|2351.2|2356.3|2353.3|2356.9|2354.2|2353.7|2350.7|505
1673359200000|2023-01-10 14:00:00|2356.2|2353.2|2365.8|2362.8|2366.2|2363.2|2355.8|2352.8|1015
1673359500000|2023-01-10 14:05:00|2365.9|2362.9|2361.4|2358.4|2367.7|2365.4|2361.2|2358.2|991
1673359800000|2023-01-10 14:10:00|2361.1|2358.1|2363.4|2361.4|2363.7|2361.4|2358.4|2355.8|663
1673360100000|2023-01-10 14:15:00|2363.8|2361.8|2364.4|2361.4|2368.3|2365.3|2362.1|2359.5|669
1673360400000|2023-01-10 14:20:00|2364.3|2361.3|2361.9|2358.9|2364.9|2361.9|2360|2357.5|514
1673360700000|2023-01-10 14:25:00|2361.8|2358.8|2365.6|2362.6|2365.9|2363.6|2361|2358.3|531
1673361000000|2023-01-10 14:30:00|2365.7|2362.7|2367.7|2364.7|2374.2|2369.5|2364.5|2361.5|1179
1673361300000|2023-01-10 14:35:00|2367.6|2364.6|2363.8|2360.8|2371.5|2368.8|2361.4|2358.4|995
1673361600000|2023-01-10 14:40:00|2363.5|2360.5|2361.9|2359.9|2366.3|2363.3|2358.2|2355.3|863
1673361900000|2023-01-10 14:45:00|2362.3|2359.3|2362.7|2359.7|2363.8|2361.3|2357.9|2355.4|808
1673362200000|2023-01-10 14:50:00|2362.5|2359.5|2367.6|2364.6|2368|2365|2359.1|2356.3|953
1673362500000|2023-01-10 14:55:00|2367.3|2364.3|2366.9|2363.9|2371|2368.1|2365.3|2362.3|825
1673362800000|2023-01-10 15:00:00|2367|2364|2366.5|2363.5|2368.9|2366.1|2364.7|2362.1|1068
1673363100000|2023-01-10 15:05:00|2366.4|2363.4|2368|2365|2369.9|2366.9|2365.1|2362.1|833
1673363400000|2023-01-10 15:10:00|2368.3|2365.3|2372.3|2369.3|2376.3|2373.5|2367.1|2364.1|819
1673363700000|2023-01-10 15:15:00|2372.6|2369.6|2369.7|2366.7|2378.3|2375.3|2369.7|2366.7|658
1673364000000|2023-01-10 15:20:00|2369.6|2366.6|2375.5|2372.5|2375.8|2373.3|2369.4|2366.4|592
1673364300000|2023-01-10 15:25:00|2375.4|2372.4|2373.9|2370.9|2378.5|2375.5|2373.4|2370.4|603
1673364600000|2023-01-10 15:30:00|2373.8|2370.8|2368.1|2365.1|2374.5|2371.5|2365.6|2362.6|818
1673364900000|2023-01-10 15:35:00|2368.2|2365.2|2370.1|2367.1|2370.9|2367.9|2367.1|2364.1|622
1673365200000|2023-01-10 15:40:00|2370.3|2367.3|2365.7|2362.7|2370.7|2367.7|2365.2|2362.2|571
1673365500000|2023-01-10 15:45:00|2365.5|2362.5|2368.2|2365.2|2370|2367|2363.9|2360.9|556
1673365800000|2023-01-10 15:50:00|2368.1|2365.1|2367.5|2364.5|2369.5|2366.7|2366.1|2363.1|610
1673366100000|2023-01-10 15:55:00|2367.6|2364.6|2368|2365|2372.2|2369.2|2367.5|2364.6|460
1673366400000|2023-01-10 16:00:00|2368.2|2365.2|2369.8|2366.8|2370.3|2367.3|2366.1|2363.4|443
1673366700000|2023-01-10 16:05:00|2369.7|2366.7|2366.8|2363.8|2369.9|2366.9|2366.6|2363.6|506
1673367000000|2023-01-10 16:10:00|2366.4|2363.4|2365.3|2362.3|2366.4|2363.4|2363|2360|475
1673367300000|2023-01-10 16:15:00|2365.4|2362.4|2368.1|2365.1|2368.2|2365.2|2365.1|2362.1|469
1673367600000|2023-01-10 16:20:00|2368.2|2365.2|2366.5|2363.5|2370.1|2367.1|2366.1|2363.1|431
1673367900000|2023-01-10 16:25:00|2366.6|2363.6|2364.1|2362.1|2366.9|2363.9|2362|2359|455
1673368200000|2023-01-10 16:30:00|2364|2362|2364.3|2362.3|2366.7|2363.7|2363.8|2361|387
1673368500000|2023-01-10 16:35:00|2364.4|2362.4|2361.7|2359.7|2367.6|2364.9|2361.7|2358.8|370
1673368800000|2023-01-10 16:40:00|2361.8|2359.8|2360.8|2358.8|2362.8|2360.2|2360.8|2357.8|384
1673369100000|2023-01-10 16:45:00|2360.9|2358.9|2361|2358|2362|2359.4|2358.8|2356|467
1673369400000|2023-01-10 16:50:00|2361.1|2358.1|2361.5|2358.5|2363|2360.5|2360.4|2357.4|396
1673369700000|2023-01-10 16:55:00|2361.6|2358.6|2358.1|2355.1|2361.6|2359.1|2357.3|2354.6|373
1673370000000|2023-01-10 17:00:00|2358.2|2355.2|2357.7|2355.7|2360.1|2357.3|2356|2353.6|536
1673370300000|2023-01-10 17:05:00|2357.8|2355.8|2357.7|2355.7|2358.5|2356.2|2355|2352.7|427
1673370600000|2023-01-10 17:10:00|2357.6|2355.6|2358.7|2355.7|2358.8|2356|2356.5|2353.5|329
1673370900000|2023-01-10 17:15:00|2358.6|2355.6|2358.8|2355.8|2360.3|2357.3|2357.9|2354.9|316
1673371200000|2023-01-10 17:20:00|2358.9|2355.9|2359.9|2356.9|2360.4|2357.4|2357.7|2354.7|311
1673371500000|2023-01-10 17:25:00|2359.8|2356.8|2360.3|2357.3|2360.7|2357.7|2358.6|2355.6|278
1673371800000|2023-01-10 17:30:00|2360.5|2357.5|2361.8|2358.8|2362.2|2359.2|2360.3|2357.3|222
1673372100000|2023-01-10 17:35:00|2361.9|2358.9|2364.8|2361.8|2364.9|2361.9|2361|2358|289
1673372400000|2023-01-10 17:40:00|2364.7|2361.7|2366.3|2363.3|2366.8|2363.8|2364.3|2361.3|185
1673372700000|2023-01-10 17:45:00|2366.4|2363.4|2364.8|2361.8|2366.7|2364.2|2364.2|2361.6|225
1673373000000|2023-01-10 17:50:00|2364.9|2361.9|2364.4|2361.4|2366|2363.4|2363.6|2360.7|234
1673373300000|2023-01-10 17:55:00|2364.5|2361.5|2362.8|2360.8|2364.9|2361.9|2362.6|2360.2|184
1673373600000|2023-01-10 18:00:00|2363.3|2360.3|2362.7|2359.7|2365.9|2362.9|2361.4|2358.7|253
1673373900000|2023-01-10 18:05:00|2362.6|2359.6|2362|2359|2362.8|2359.8|2360.8|2357.9|272
1673374200000|2023-01-10 18:10:00|2361.9|2358.9|2360.4|2357.4|2362.3|2359.3|2360.2|2357.2|241
1673374500000|2023-01-10 18:15:00|2360.8|2357.8|2358.3|2355.3|2360.9|2357.9|2357.3|2354.7|203
1673374800000|2023-01-10 18:20:00|2358.4|2355.4|2354.3|2351.3|2358.4|2355.4|2354|2351.3|367
1673375100000|2023-01-10 18:25:00|2354.4|2351.4|2355.1|2352.1|2358.2|2355.2|2353.6|2350.7|278
1673375400000|2023-01-10 18:30:00|2355.2|2352.2|2355.6|2352.6|2355.8|2352.8|2353.6|2351.1|199
1673375700000|2023-01-10 18:35:00|2355.7|2352.7|2357.5|2354.5|2358.3|2355.4|2355.2|2352.6|204
1673376000000|2023-01-10 18:40:00|2357.6|2354.6|2357.2|2355.2|2359.4|2357.2|2357.2|2354.5|221
1673376300000|2023-01-10 18:45:00|2357.3|2355.3|2357.9|2354.9|2358.6|2356.2|2357.1|2354.7|140
1673376600000|2023-01-10 18:50:00|2358|2355|2358.2|2356.2|2358.7|2356.2|2357.2|2354.6|164
1673376900000|2023-01-10 18:55:00|2358.1|2356.1|2359.9|2356.9|2359.9|2357.2|2357|2354.5|178
1673377200000|2023-01-10 19:00:00|2360|2357|2362.7|2359.7|2363.5|2360.5|2360|2357|193
1673377500000|2023-01-10 19:05:00|2362.8|2359.8|2363|2360|2363.7|2361.1|2361.8|2358.8|175
1673377800000|2023-01-10 19:10:00|2363.4|2360.4|2362.6|2359.6|2363.8|2361.1|2361.6|2359.1|185
1673378100000|2023-01-10 19:15:00|2362.7|2359.7|2363.5|2360.5|2363.8|2361.5|2362.4|2359.4|98
1673378400000|2023-01-10 19:20:00|2363.3|2360.3|2362.8|2359.8|2363.5|2361.1|2361.9|2359.5|147
1673378700000|2023-01-10 19:25:00|2362.7|2359.7|2364.6|2361.6|2364.9|2362.2|2362.2|2359.7|155
1673379000000|2023-01-10 19:30:00|2364.7|2361.7|2365.3|2362.3|2365.3|2362.6|2363.3|2360.3|129
1673379300000|2023-01-10 19:35:00|2365.2|2362.2|2364|2361|2365.6|2362.6|2363.3|2360.3|138
1673379600000|2023-01-10 19:40:00|2363.8|2360.8|2362.9|2359.9|2364|2361|2361.7|2358.7|212
1673379900000|2023-01-10 19:45:00|2363|2360|2364.4|2361.4|2364.4|2361.9|2362.5|2359.5|173
1673380200000|2023-01-10 19:50:00|2364.5|2361.5|2364.4|2361.4|2364.9|2362.1|2363.3|2360.3|166
1673380500000|2023-01-10 19:55:00|2364.5|2361.5|2364.5|2361.5|2365.4|2362.4|2363.9|2361.1|135
1673380800000|2023-01-10 20:00:00|2364.6|2361.6|2362.7|2359.7|2365|2362|2362.1|2359.6|185
1673381100000|2023-01-10 20:05:00|2362.6|2359.6|2363.4|2360.4|2363.4|2360.7|2361.2|2358.7|134
1673381400000|2023-01-10 20:10:00|2363.3|2360.3|2364.4|2361.4|2364.6|2362.1|2362.5|2360|94
1673381700000|2023-01-10 20:15:00|2364.5|2361.5|2365.4|2362.4|2365.9|2363.1|2363.6|2361.3|181
1673382000000|2023-01-10 20:20:00|2365.5|2362.5|2364.1|2362.1|2365.6|2363.1|2363.5|2361|137
1673382300000|2023-01-10 20:25:00|2364|2362|2365.1|2362.1|2365.2|2362.2|2363.4|2360.7|122
1673382600000|2023-01-10 20:30:00|2364.7|2361.7|2365.1|2362.1|2365.2|2362.7|2363.7|2361.2|125
1673382900000|2023-01-10 20:35:00|2364.7|2361.7|2362.6|2359.6|2365.1|2362.3|2362.5|2359.5|159
1673383200000|2023-01-10 20:40:00|2362.8|2359.8|2361.6|2358.6|2363.1|2360.1|2360.1|2357.8|200
1673383500000|2023-01-10 20:45:00|2361.5|2358.5|2361.8|2358.8|2362.4|2360.2|2360.7|2358.3|170
1673383800000|2023-01-10 20:50:00|2362|2359|2361.8|2359.8|2363.8|2361.3|2361.3|2358.8|170
1673384100000|2023-01-10 20:55:00|2361.7|2359.7|2363.5|2360.5|2363.6|2360.6|2361.5|2358.7|172
1673384400000|2023-01-10 21:00:00|2363.6|2360.6|2361.5|2358.5|2363.7|2360.7|2361.4|2358.4|103
1673384700000|2023-01-10 21:05:00|2361.3|2358.3|2361.4|2358.4|2362.3|2359.7|2360.7|2358.2|86
1673385000000|2023-01-10 21:10:00|2361.3|2358.3|2360.7|2357.7|2361.4|2358.4|2359.7|2357.2|82
1673385300000|2023-01-10 21:15:00|2360.6|2357.6|2360.7|2357.7|2360.8|2358.3|2359.7|2357.3|64
1673385600000|2023-01-10 21:20:00|2360.6|2357.6|2360.5|2357.5|2360.8|2358.2|2360.2|2357.3|57
1673385900000|2023-01-10 21:25:00|2360.6|2357.6|2360.6|2357.6|2360.9|2357.9|2360.2|2357.2|62
1673386200000|2023-01-10 21:30:00|2360.3|2357.3|2360.5|2358.5|2361.1|2358.6|2359.7|2356.7|61
1673386500000|2023-01-10 21:35:00|2361.1|2358.1|2361.5|2358.5|2361.7|2359.1|2361|2358|37
1673386800000|2023-01-10 21:40:00|2361.6|2358.6|2362.3|2359.3|2362.7|2360|2361.4|2358.4|56
1673387100000|2023-01-10 21:45:00|2362.2|2359.2|2362.7|2359.7|2362.8|2359.8|2361.9|2358.9|73
1673387400000|2023-01-10 21:50:00|2362.5|2359.5|2361.9|2358.9|2362.8|2359.8|2361.5|2358.5|97
1673387700000|2023-01-10 21:55:00|2361.8|2358.8|2361.2|2358.2|2362.2|2359.2|2361|2358|51
1673391600000|2023-01-10 23:00:00|2360.8|2357.8|2362|2359|2362.6|2359.5|2360.4|2356|94
1673391900000|2023-01-10 23:05:00|2362.1|2359.1|2361|2358|2363.7|2359.8|2361|2357.2|69
1673392200000|2023-01-10 23:10:00|2360.9|2357.9|2360.7|2357.7|2361.3|2358.3|2360.4|2357.4|74
1673392500000|2023-01-10 23:15:00|2360.8|2357.8|2362.5|2359.5|2362.5|2359.5|2360.6|2357.6|74
1673392800000|2023-01-10 23:20:00|2362.4|2359.4|2362|2359|2362.9|2359.9|2361.9|2358.9|85
1673393100000|2023-01-10 23:25:00|2362.1|2359.1|2363.2|2360.2|2363.3|2360.3|2362|2359|58
1673393400000|2023-01-10 23:30:00|2362.8|2359.8|2362|2359|2362.8|2359.8|2361.7|2358.7|67
1673393700000|2023-01-10 23:35:00|2362.1|2359.1|2363.2|2360.2|2363.2|2360.2|2362.1|2359.1|81
1673394000000|2023-01-10 23:40:00|2363|2360|2363.2|2360.2|2363.6|2360.6|2362.8|2359.8|78
1673394300000|2023-01-10 23:45:00|2363.3|2360.3|2362.7|2359.7|2363.7|2360.7|2362.7|2359.7|44
1673394600000|2023-01-10 23:50:00|2362.5|2359.5|2363.2|2360.2|2363.4|2360.4|2362.5|2359.5|50
1673394900000|2023-01-10 23:55:00|2363|2360|2363.4|2360.4|2363.7|2360.7|2363|2360|59
1673395200000|2023-01-11 00:00:00|2363.2|2360.2|2363.6|2360.6|2363.7|2360.7|2362.7|2359.7|95
1673395500000|2023-01-11 00:05:00|2363.7|2360.7|2366.1|2363.1|2366.3|2363.3|2363.6|2360.6|137
1673395800000|2023-01-11 00:10:00|2366|2363|2366.6|2363.6|2367.3|2364.3|2365.5|2362.5|99
1673396100000|2023-01-11 00:15:00|2366.7|2363.7|2363.3|2360.3|2366.8|2363.8|2362.8|2359.8|128
1673396400000|2023-01-11 00:20:00|2363.5|2360.5|2363.6|2361.6|2364.8|2362.6|2362.7|2360.1|156
1673396700000|2023-01-11 00:25:00|2364|2361|2364.2|2361.2|2364.5|2361.9|2363.3|2360.6|90
1673397000000|2023-01-11 00:30:00|2364.3|2361.3|2364.6|2361.6|2366.1|2363.1|2363.7|2360.8|301
1673397300000|2023-01-11 00:35:00|2364.7|2361.7|2366.2|2363.2|2366.8|2364.2|2364.1|2361.6|152
1673397600000|2023-01-11 00:40:00|2366.3|2363.3|2366.7|2364.7|2367.6|2364.7|2366|2363.1|139
1673397900000|2023-01-11 00:45:00|2366.6|2364.6|2366|2364|2367.1|2364.7|2365.6|2363.2|106
1673398200000|2023-01-11 00:50:00|2366.1|2364.1|2366.5|2363.5|2366.6|2364.2|2364.8|2362|213
1673398500000|2023-01-11 00:55:00|2366.8|2363.8|2366.4|2363.4|2366.8|2364.2|2365.6|2362.9|208
1673398800000|2023-01-11 01:00:00|2366.3|2363.3|2366.4|2363.4|2369.6|2367.2|2365.2|2362.2|569
1673399100000|2023-01-11 01:05:00|2366.3|2363.3|2365.8|2362.8|2366.9|2364.1|2364.2|2361.5|373
1673399400000|2023-01-11 01:10:00|2365.7|2362.7|2365|2362|2365.9|2362.9|2362.9|2360.4|324
1673399700000|2023-01-11 01:15:00|2365.2|2362.2|2364.7|2361.7|2365.9|2363.3|2363.7|2360.7|350
1673400000000|2023-01-11 01:20:00|2364.3|2361.3|2362.2|2359.2|2364.9|2361.9|2361.6|2358.7|340
1673400300000|2023-01-11 01:25:00|2362.1|2359.1|2360.8|2357.8|2362.3|2359.8|2360.4|2357.4|308
1673400600000|2023-01-11 01:30:00|2360.9|2357.9|2361.1|2358.1|2361.3|2358.3|2357.3|2354.9|398
1673400900000|2023-01-11 01:35:00|2361.2|2358.2|2360.7|2357.7|2361.2|2358.2|2358.9|2355.9|339
1673401200000|2023-01-11 01:40:00|2360.4|2357.4|2363.8|2360.8|2363.8|2360.8|2359.5|2356.5|372
1673401500000|2023-01-11 01:45:00|2363.7|2360.7|2362.8|2359.8|2363.9|2360.9|2362|2359|290
1673401800000|2023-01-11 01:50:00|2362.9|2359.9|2361.9|2358.9|2363.4|2360.4|2361.2|2358.7|248
1673402100000|2023-01-11 01:55:00|2361.8|2358.8|2361|2358|2362.4|2359.4|2359.8|2357.3|221
1673402400000|2023-01-11 02:00:00|2361.1|2358.1|2360.2|2357.2|2361.5|2358.5|2359.3|2356.7|257
1673402700000|2023-01-11 02:05:00|2360.4|2357.4|2361.2|2358.2|2361.7|2358.7|2360.3|2357.3|253
1673403000000|2023-01-11 02:10:00|2361.3|2358.3|2361|2358|2362.4|2359.9|2360.6|2357.7|207
1673403300000|2023-01-11 02:15:00|2360.9|2357.9|2360.4|2357.4|2361.3|2358.7|2358.1|2355.6|198
1673403600000|2023-01-11 02:20:00|2360.3|2357.3|2361.7|2358.7|2362.3|2359.7|2360|2357.3|229
1673403900000|2023-01-11 02:25:00|2361.9|2358.9|2363.3|2360.3|2363.6|2361.1|2361|2358.4|239
1673404200000|2023-01-11 02:30:00|2363|2360|2365.5|2362.5|2367.1|2364.2|2362.5|2360|295
1673404500000|2023-01-11 02:35:00|2365.1|2362.1|2363.4|2360.4|2365.4|2362.7|2362.6|2359.7|311
1673404800000|2023-01-11 02:40:00|2363.3|2360.3|2363.3|2360.3|2365.3|2362.3|2362.4|2359.9|239
1673405100000|2023-01-11 02:45:00|2363.4|2360.4|2361.6|2358.6|2363.5|2361.1|2360.9|2358|243
1673405400000|2023-01-11 02:50:00|2361.5|2358.5|2362.6|2359.6|2362.6|2360.1|2360.6|2358.1|314
1673405700000|2023-01-11 02:55:00|2362.4|2359.4|2361.5|2359.5|2363.5|2360.7|2361.5|2358.8|284
1673406000000|2023-01-11 03:00:00|2361.6|2359.6|2361.1|2358.1|2363.1|2360.6|2360.7|2357.7|264
1673406300000|2023-01-11 03:05:00|2360.9|2357.9|2360.4|2357.4|2361.2|2358.2|2359.6|2356.6|258
1673406600000|2023-01-11 03:10:00|2360.2|2357.2|2360|2357|2360.8|2357.8|2359.8|2356.8|174
1673406900000|2023-01-11 03:15:00|2359.7|2356.7|2361.7|2358.7|2361.8|2358.8|2359.2|2356.2|240
1673407200000|2023-01-11 03:20:00|2361.6|2358.6|2363.1|2361.1|2364.4|2361.8|2361|2358.4|231
1673407500000|2023-01-11 03:25:00|2363|2361|2363.8|2360.8|2364.4|2362.3|2362.7|2360.1|201
1673407800000|2023-01-11 03:30:00|2364|2361|2365.8|2362.8|2366.2|2363.7|2363.7|2360.7|181
1673408100000|2023-01-11 03:35:00|2365.7|2362.7|2365.5|2363.5|2366.2|2363.8|2365|2362.3|166
1673408400000|2023-01-11 03:40:00|2366.1|2363.1|2367.2|2364.2|2367.4|2364.8|2365.9|2362.9|158
1673408700000|2023-01-11 03:45:00|2367.3|2364.3|2366.5|2364.5|2367.4|2365.1|2365.9|2362.9|142
1673409000000|2023-01-11 03:50:00|2367.1|2364.1|2367.7|2364.7|2367.9|2365.3|2366.6|2363.9|176
1673409300000|2023-01-11 03:55:00|2367.5|2364.5|2366.6|2363.6|2368|2365.5|2365.9|2363.4|193
1673409600000|2023-01-11 04:00:00|2366.8|2363.8|2365|2362|2367.5|2364.6|2364.5|2361.9|164
1673409900000|2023-01-11 04:05:00|2365.2|2362.2|2364.9|2361.9|2365.4|2362.6|2363.3|2360.7|141
1673410200000|2023-01-11 04:10:00|2364.8|2361.8|2366|2363|2366.5|2364.1|2364.2|2361.8|120
1673410500000|2023-01-11 04:15:00|2365.9|2362.9|2365.6|2362.6|2365.9|2363.5|2364.4|2361.5|129
1673410800000|2023-01-11 04:20:00|2365.5|2362.5|2365.4|2362.4|2365.9|2363.1|2364.4|2361.9|132
1673411100000|2023-01-11 04:25:00|2365.3|2362.3|2365.1|2362.1|2365.6|2362.6|2364.7|2361.7|129
1673411400000|2023-01-11 04:30:00|2365.2|2362.2|2366.8|2363.8|2367.5|2364.5|2365.2|2362.2|196
1673411700000|2023-01-11 04:35:00|2366.9|2363.9|2369|2366|2369|2366|2366.8|2363.9|145
1673412000000|2023-01-11 04:40:00|2368.9|2365.9|2368.4|2365.4|2369.1|2366.1|2367.6|2364.6|205
1673412300000|2023-01-11 04:45:00|2368.5|2365.5|2367.4|2364.4|2368.8|2365.9|2367.2|2364.2|145
1673412600000|2023-01-11 04:50:00|2367.3|2364.3|2367.5|2364.5|2368.2|2365.2|2367.1|2364.1|170
1673412900000|2023-01-11 04:55:00|2367.4|2364.4|2368.5|2365.5|2369|2366|2367.1|2364.1|164
1673413200000|2023-01-11 05:00:00|2368.6|2365.6|2368.3|2365.3|2369|2366|2367.9|2364.9|175
1673413500000|2023-01-11 05:05:00|2368.4|2365.4|2369|2366|2370.4|2367.9|2368|2365|196
1673413800000|2023-01-11 05:10:00|2368.8|2365.8|2369.8|2367.8|2371|2368|2368.6|2365.8|281
1673414100000|2023-01-11 05:15:00|2370.2|2368.2|2370.3|2368.3|2371.5|2368.9|2369.2|2366.5|216
1673414400000|2023-01-11 05:20:00|2370.4|2368.4|2370.3|2368.3|2371.4|2368.9|2369.3|2366.8|151
1673414700000|2023-01-11 05:25:00|2370.4|2367.4|2371.6|2368.6|2372.5|2369.5|2369.8|2367|195
1673415000000|2023-01-11 05:30:00|2371.7|2368.7|2376.3|2373.3|2376.3|2373.6|2371.2|2368.2|444
1673415300000|2023-01-11 05:35:00|2376.4|2373.4|2387.6|2384.6|2388.8|2386.4|2376.1|2373.4|651
1673415600000|2023-01-11 05:40:00|2387.3|2384.3|2393|2390|2393.8|2390.8|2386.5|2383.5|537
1673415900000|2023-01-11 05:45:00|2393.1|2390.1|2391.8|2389.8|2395.4|2392.4|2390.8|2387.8|516
1673416200000|2023-01-11 05:50:00|2391.7|2389.7|2387.6|2384.6|2393|2390|2386.7|2384.2|372
1673416500000|2023-01-11 05:55:00|2387.5|2384.5|2391.2|2388.2|2391.3|2388.3|2386.7|2384.2|328
1673416800000|2023-01-11 06:00:00|2391.3|2388.3|2391|2388|2393.7|2390.7|2390.4|2387.6|341
1673417100000|2023-01-11 06:05:00|2391.1|2388.1|2389.8|2386.8|2392.1|2389.5|2387.8|2385.3|340
1673417400000|2023-01-11 06:10:00|2389.7|2386.7|2391.8|2389.8|2393|2390.5|2388.2|2385.7|327
1673417700000|2023-01-11 06:15:00|2391.9|2389.9|2391.3|2389.3|2392.5|2390.1|2391|2388|266
1673418000000|2023-01-11 06:20:00|2391.2|2389.2|2392.5|2389.5|2392.9|2389.9|2390.6|2387.6|258
1673418300000|2023-01-11 06:25:00|2392.6|2389.6|2391.9|2388.9|2393.2|2390.4|2391.3|2388.6|270
1673418600000|2023-01-11 06:30:00|2391.5|2389.5|2392.5|2389.5|2393.6|2391.1|2390.9|2388|255
1673418900000|2023-01-11 06:35:00|2392.3|2389.3|2391.4|2388.4|2392.5|2389.5|2389.9|2386.9|261
1673419200000|2023-01-11 06:40:00|2391.5|2388.5|2386.9|2383.9|2392|2389|2386.5|2383.9|391
1673419500000|2023-01-11 06:45:00|2387|2384|2389.2|2386.2|2390.8|2387.8|2386.7|2383.9|295
1673419800000|2023-01-11 06:50:00|2389.3|2386.3|2389.6|2386.6|2391.2|2388.5|2388.8|2386|260
1673420100000|2023-01-11 06:55:00|2389.4|2386.4|2389.1|2386.1|2392.9|2390.5|2388.3|2385.3|247
1673420400000|2023-01-11 07:00:00|2389|2386|2392.5|2389.5|2393.2|2391.2|2388.2|2385.2|298
1673420700000|2023-01-11 07:05:00|2392.4|2389.4|2391|2388|2392.8|2390.1|2388.7|2385.8|378
1673421000000|2023-01-11 07:10:00|2390.9|2387.9|2395.8|2392.8|2395.9|2392.9|2389.2|2386.3|275
1673421300000|2023-01-11 07:15:00|2396.1|2393.1|2390.1|2388.1|2396.3|2393.7|2390.1|2388.1|395
1673421600000|2023-01-11 07:20:00|2390.7|2387.7|2389.5|2387.5|2391|2388.5|2386.8|2384.7|279
1673421900000|2023-01-11 07:25:00|2389.4|2387.4|2390.6|2387.6|2391.3|2388.4|2387|2384.6|406
1673422200000|2023-01-11 07:30:00|2390.3|2387.3|2390.4|2388.4|2391.1|2388.6|2388.3|2385.5|318
1673422500000|2023-01-11 07:35:00|2390.5|2388.5|2388.4|2385.4|2392.1|2389.4|2387.9|2385.4|265
1673422800000|2023-01-11 07:40:00|2388.5|2385.5|2390.1|2387.1|2390.8|2388.6|2387.9|2385.5|306
1673423100000|2023-01-11 07:45:00|2390|2387|2391.3|2389.3|2393.3|2390.8|2389.1|2386.7|336
1673423400000|2023-01-11 07:50:00|2391.2|2389.2|2392.2|2390.2|2393.1|2390.8|2389.6|2386.6|230
1673423700000|2023-01-11 07:55:00|2392|2390|2392.9|2389.9|2393.8|2390.8|2390.9|2387.9|300
1673424000000|2023-01-11 08:00:00|2392.8|2389.8|2390.7|2388.7|2394.7|2391.7|2388.9|2385.9|519
1673424300000|2023-01-11 08:05:00|2391.5|2388.5|2393.5|2390.5|2394|2391|2389.2|2386.2|476
1673424600000|2023-01-11 08:10:00|2393.6|2390.6|2393.3|2390.3|2394.7|2391.7|2391.5|2388.8|366
1673424900000|2023-01-11 08:15:00|2393.2|2390.2|2398.2|2396.2|2399.8|2397.2|2393|2390|437
1673425200000|2023-01-11 08:20:00|2398.1|2396.1|2394.6|2391.6|2398.9|2396.1|2393.5|2390.5|392
1673425500000|2023-01-11 08:25:00|2394.7|2391.7|2393.6|2390.6|2396.3|2393.6|2393.6|2390.6|324
1673425800000|2023-01-11 08:30:00|2393.8|2390.8|2396.4|2393.4|2399.1|2396.1|2393.4|2390.4|342
1673426100000|2023-01-11 08:35:00|2396.3|2393.3|2398.3|2395.3|2399.4|2396.4|2394.8|2391.8|449
1673426400000|2023-01-11 08:40:00|2398.2|2395.2|2397.2|2394.2|2400.1|2397.5|2395.4|2393|378
1673426700000|2023-01-11 08:45:00|2397.3|2394.3|2398.6|2395.6|2400.4|2397.6|2396.7|2393.9|368
1673427000000|2023-01-11 08:50:00|2398.7|2395.7|2396|2393|2400.2|2397.7|2395.2|2392.7|479
1673427300000|2023-01-11 08:55:00|2396.2|2393.2|2393.5|2390.5|2397.7|2395|2393.4|2390.4|428
1673427600000|2023-01-11 09:00:00|2393.1|2391.1|2399.3|2396.3|2402.4|2399.4|2390.1|2387.1|694
1673427900000|2023-01-11 09:05:00|2399.4|2396.4|2400.2|2397.2|2401.1|2398.6|2398.1|2395.1|449
1673428200000|2023-01-11 09:10:00|2400.3|2397.3|2399.9|2396.9|2404.4|2401.4|2399.7|2396.7|366
1673428500000|2023-01-11 09:15:00|2400|2397|2402.7|2399.7|2403.2|2400.4|2399.7|2396.7|407
1673428800000|2023-01-11 09:20:00|2402.6|2399.6|2402.4|2399.4|2403.6|2400.6|2400.7|2397.7|386
1673429100000|2023-01-11 09:25:00|2402.3|2399.3|2404.6|2401.6|2405.5|2402.7|2400.3|2397.5|482
1673429400000|2023-01-11 09:30:00|2404.5|2401.5|2400.8|2397.8|2405.9|2402.9|2400|2397.4|460
1673429700000|2023-01-11 09:35:00|2400.9|2397.9|2400.6|2397.6|2401.6|2398.7|2399.3|2396.5|310
1673430000000|2023-01-11 09:40:00|2400.7|2397.7|2390.6|2387.6|2401.8|2399.4|2390.5|2387.5|519
1673430300000|2023-01-11 09:45:00|2390.5|2387.5|2392.8|2389.8|2395.7|2392.7|2388.4|2385.4|467
1673430600000|2023-01-11 09:50:00|2392.7|2389.7|2393.4|2390.4|2393.8|2390.8|2386.3|2383.3|327
1673430900000|2023-01-11 09:55:00|2393.5|2390.5|2389.6|2386.6|2394.1|2391.5|2388.8|2385.8|290
1673431200000|2023-01-11 10:00:00|2389.5|2386.5|2393.6|2390.6|2394.4|2391.4|2388.8|2385.8|372
1673431500000|2023-01-11 10:05:00|2393.5|2390.5|2395.5|2392.5|2396.2|2393.2|2393.5|2390.5|387
1673431800000|2023-01-11 10:10:00|2395.1|2393.1|2390.4|2387.4|2395.6|2393.1|2390.1|2387.3|260
1673432100000|2023-01-11 10:15:00|2390.3|2387.3|2391.9|2388.9|2392.4|2389.4|2388.3|2385.9|269
1673432400000|2023-01-11 10:20:00|2391.8|2388.8|2390.7|2387.7|2392.4|2389.4|2388.8|2385.8|296
1673432700000|2023-01-11 10:25:00|2390.8|2387.8|2393.1|2390.1|2393.6|2390.6|2390|2387.8|235
1673433000000|2023-01-11 10:30:00|2393.3|2390.3|2389.6|2386.6|2393.9|2390.9|2389.4|2386.4|222
1673433300000|2023-01-11 10:35:00|2389.7|2386.7|2389.6|2386.6|2391.9|2388.9|2388.6|2385.6|216
1673433600000|2023-01-11 10:40:00|2389.7|2386.7|2388|2385|2390.4|2387.4|2387.2|2384.2|267
1673433900000|2023-01-11 10:45:00|2386.7|2383.7|2389.3|2386.3|2390|2387.3|2386.6|2383.6|312
1673434200000|2023-01-11 10:50:00|2389.1|2386.1|2389.6|2386.6|2390|2387|2388.8|2385.8|177
1673434500000|2023-01-11 10:55:00|2389.8|2386.8|2389.9|2386.9|2391.5|2388.5|2389.2|2386.2|248
1673434800000|2023-01-11 11:00:00|2390.1|2387.1|2391.5|2388.5|2391.8|2388.8|2389.4|2386.4|255
1673435100000|2023-01-11 11:05:00|2391.6|2388.6|2393.6|2391.6|2394.4|2391.7|2391.3|2388.3|165
1673435400000|2023-01-11 11:10:00|2393.2|2391.2|2392.8|2389.8|2395.2|2392.2|2392.2|2389.6|252
1673435700000|2023-01-11 11:15:00|2392.7|2389.7|2392.9|2389.9|2393.6|2390.8|2391.6|2388.9|146
1673436000000|2023-01-11 11:20:00|2393.1|2390.1|2392.7|2389.7|2393.7|2390.7|2391.8|2388.8|269
1673436300000|2023-01-11 11:25:00|2392.6|2389.6|2391.5|2389.5|2392.8|2390.1|2390.9|2388.5|220
1673436600000|2023-01-11 11:30:00|2391.6|2389.6|2391.1|2388.1|2392.6|2389.8|2390|2387.6|230
1673436900000|2023-01-11 11:35:00|2391|2388|2391.6|2388.6|2392.2|2389.2|2390.3|2387.9|237
1673437200000|2023-01-11 11:40:00|2392|2389|2395.3|2392.3|2395.5|2392.5|2391.7|2388.7|227
1673437500000|2023-01-11 11:45:00|2395|2392|2394.8|2391.8|2395.6|2392.9|2394.4|2391.4|281
1673437800000|2023-01-11 11:50:00|2394.9|2391.9|2394.6|2391.6|2395.5|2392.5|2394.3|2391.3|182
1673438100000|2023-01-11 11:55:00|2394.5|2391.5|2393|2390|2394.6|2391.6|2391.4|2388.4|280
1673438400000|2023-01-11 12:00:00|2392.9|2389.9|2386.8|2383.8|2393.6|2390.6|2385.1|2382.5|459
1673438700000|2023-01-11 12:05:00|2386.3|2383.3|2387|2384|2389.4|2386.4|2385.4|2382.4|275
1673439000000|2023-01-11 12:10:00|2386.9|2383.9|2383.2|2380.2|2387.8|2384.9|2377.4|2374.4|603
1673439300000|2023-01-11 12:15:00|2383.3|2380.3|2375.7|2372.7|2383.4|2380.4|2375.5|2372.5|437
1673439600000|2023-01-11 12:20:00|2375.8|2372.8|2381.4|2378.4|2381.8|2379.5|2375|2372.5|412
1673439900000|2023-01-11 12:25:00|2381.3|2378.3|2379.3|2376.3|2381.3|2378.8|2376.2|2373.7|375
1673440200000|2023-01-11 12:30:00|2379.4|2376.4|2379.1|2376.1|2381.4|2378.8|2377|2374.4|397
1673440500000|2023-01-11 12:35:00|2379|2376|2379.4|2377.4|2380.5|2378.2|2377.5|2374.9|345
1673440800000|2023-01-11 12:40:00|2379.9|2376.9|2377.9|2375.9|2380|2377.9|2377.5|2375.2|338
1673441100000|2023-01-11 12:45:00|2377.8|2375.8|2382.5|2379.5|2383.4|2381|2376.7|2374.4|351
1673441400000|2023-01-11 12:50:00|2381.7|2379.7|2380.9|2378.9|2382.5|2380|2379.4|2377|279
1673441700000|2023-01-11 12:55:00|2380.5|2378.5|2380.9|2377.9|2383.6|2380.7|2379.4|2376.6|388
1673442000000|2023-01-11 13:00:00|2381|2378|2383.5|2381.5|2383.7|2381.7|2379.2|2376.7|548
1673442300000|2023-01-11 13:05:00|2383.3|2381.3|2380.4|2377.4|2384.1|2381.3|2377.6|2374.9|459
1673442600000|2023-01-11 13:10:00|2380.5|2377.5|2383.8|2381.8|2384.2|2381.8|2380.3|2377.4|430
1673442900000|2023-01-11 13:15:00|2383.7|2381.7|2383.7|2381.7|2384.9|2382.3|2381.3|2378.4|467
1673443200000|2023-01-11 13:20:00|2383.5|2381.5|2383.8|2381.8|2385.7|2383.7|2382.3|2379.4|648
1673443500000|2023-01-11 13:25:00|2384.5|2382.5|2381.8|2378.8|2385.7|2383.7|2378.5|2376|454
1673443800000|2023-01-11 13:30:00|2381.9|2378.9|2376.5|2373.5|2384.1|2381.9|2374.3|2371.8|499
1673444100000|2023-01-11 13:35:00|2376.6|2373.6|2374.4|2372.4|2376.6|2374.3|2371.2|2368.2|607
1673444400000|2023-01-11 13:40:00|2374.8|2371.8|2377.6|2374.6|2378|2375|2374.2|2371.5|519
1673444700000|2023-01-11 13:45:00|2377.7|2374.7|2375|2373|2378.1|2375.3|2373.7|2371|502
1673445000000|2023-01-11 13:50:00|2375.2|2372.2|2378.1|2375.1|2380.1|2377.6|2374.2|2371.7|452
1673445300000|2023-01-11 13:55:00|2378|2375|2375.6|2373.6|2380.1|2377.4|2373.9|2371.9|492
1673445600000|2023-01-11 14:00:00|2375.8|2373.8|2374.2|2372.2|2376.7|2374.7|2371|2368.7|491
1673445900000|2023-01-11 14:05:00|2374.1|2372.1|2376.6|2373.6|2377.4|2374.9|2373.9|2371.4|419
1673446200000|2023-01-11 14:10:00|2376.7|2373.7|2374.1|2372.1|2378.8|2376.4|2371.2|2368.8|479
1673446500000|2023-01-11 14:15:00|2374.5|2371.5|2371.7|2369.7|2376.1|2373.8|2370.8|2368.3|509
1673446800000|2023-01-11 14:20:00|2372.5|2369.5|2375.7|2373.7|2376.5|2374.2|2372.3|2369.5|523
1673447100000|2023-01-11 14:25:00|2375.6|2373.6|2377.1|2374.1|2378.8|2376.6|2373.9|2371.5|566
1673447400000|2023-01-11 14:30:00|2376.9|2373.9|2375.4|2373.4|2379.5|2376.5|2373.5|2371.1|865
1673447700000|2023-01-11 14:35:00|2375.5|2373.5|2366.1|2363.1|2375.8|2373.8|2365|2362.5|896
1673448000000|2023-01-11 14:40:00|2365.4|2363.4|2368.9|2366.9|2369.8|2367.5|2363.4|2361.4|720
1673448300000|2023-01-11 14:45:00|2368.5|2366.5|2351.8|2348.8|2368.5|2366.5|2350.5|2348.2|942
1673448600000|2023-01-11 14:50:00|2351.3|2349.3|2349.5|2346.5|2352.3|2349.3|2345.5|2343.5|839
1673448900000|2023-01-11 14:55:00|2349.3|2346.3|2344.9|2342.9|2352.3|2349.6|2344.9|2342.6|780
1673449200000|2023-01-11 15:00:00|2344.6|2342.6|2339.3|2336.3|2345.1|2342.6|2336.9|2334.2|816
1673449500000|2023-01-11 15:05:00|2338.3|2336.4|2335|2333|2339.4|2337|2332.8|2329.8|734
1673449800000|2023-01-11 15:10:00|2335.5|2333.5|2337.1|2335.1|2338.4|2335.8|2329.9|2327.4|822
1673450100000|2023-01-11 15:15:00|2337.5|2334.5|2333.6|2330.6|2338.5|2335.6|2329|2326|700
1673450400000|2023-01-11 15:20:00|2333.5|2330.5|2330.5|2327.5|2335.3|2332.8|2328.2|2325.2|679
1673450700000|2023-01-11 15:25:00|2330.3|2327.3|2336.1|2333.1|2336.3|2333.3|2329.4|2326.8|567
1673451000000|2023-01-11 15:30:00|2336.2|2333.2|2333.1|2330.1|2336.2|2333.2|2329.8|2327.8|719
1673451300000|2023-01-11 15:35:00|2333.3|2330.3|2328.1|2325.1|2335|2332.4|2325.7|2323.1|762
1673451600000|2023-01-11 15:40:00|2328|2325|2326.7|2324.7|2331.8|2328.9|2326.6|2324.2|640
1673451900000|2023-01-11 15:45:00|2326.8|2324.8|2331.6|2328.6|2332|2329|2325.2|2322.3|624
1673452200000|2023-01-11 15:50:00|2331.7|2328.7|2332.5|2329.5|2332.7|2330.3|2326.7|2323.7|748
1673452500000|2023-01-11 15:55:00|2332.6|2329.6|2334.3|2331.3|2334.7|2331.7|2330.7|2327.7|489
1673452800000|2023-01-11 16:00:00|2334.5|2331.5|2332.5|2329.5|2336.1|2333.1|2331.8|2329|447
1673453100000|2023-01-11 16:05:00|2332.4|2329.4|2334.3|2331.3|2334.4|2331.9|2329.7|2327.2|486
1673453400000|2023-01-11 16:10:00|2333.9|2330.9|2331.4|2329.4|2334.1|2331.4|2330.6|2328|493
1673453700000|2023-01-11 16:15:00|2331.3|2329.3|2324.8|2322.8|2332.4|2329.8|2323.3|2320.6|600
1673454000000|2023-01-11 16:20:00|2325.3|2322.3|2329.9|2327.9|2331.3|2328.6|2322.8|2320.5|497
1673454300000|2023-01-11 16:25:00|2330|2328|2332.4|2329.4|2332.4|2329.6|2330|2327|354
1673454600000|2023-01-11 16:30:00|2332.3|2330.4|2331.2|2328.2|2333.3|2330.6|2329.9|2327.2|524
1673454900000|2023-01-11 16:35:00|2330.9|2327.9|2333.2|2330.2|2334.3|2331.3|2329.3|2326.8|409
1673455200000|2023-01-11 16:40:00|2333.1|2330.1|2336.3|2333.3|2336.8|2333.8|2331.6|2328.9|266
1673455500000|2023-01-11 16:45:00|2336.2|2333.2|2337.3|2334.3|2338.8|2335.8|2335.2|2332.2|402
1673455800000|2023-01-11 16:50:00|2337.2|2334.2|2341.3|2338.3|2341.6|2339.1|2337.2|2334.2|322
1673456100000|2023-01-11 16:55:00|2341.1|2338.1|2337.4|2335.4|2342|2339|2337.4|2334.9|366
1673456400000|2023-01-11 17:00:00|2337.5|2335.5|2338.9|2336.9|2340.4|2338.1|2337.1|2334.3|409
1673456700000|2023-01-11 17:05:00|2338.8|2336.8|2341.5|2338.5|2342.6|2340.2|2338.8|2336.1|280
1673457000000|2023-01-11 17:10:00|2341.6|2338.6|2342.9|2340.9|2344.1|2341.7|2341.2|2338.3|264
1673457300000|2023-01-11 17:15:00|2343.2|2341.2|2343.1|2340.1|2344.1|2341.7|2342|2339.4|222
1673457600000|2023-01-11 17:20:00|2343.2|2340.2|2346.3|2343.3|2347|2344.3|2342.6|2340.2|318
1673457900000|2023-01-11 17:25:00|2346.4|2343.4|2345.4|2342.4|2346.6|2344.1|2344.8|2342.1|325
1673458200000|2023-01-11 17:30:00|2345.8|2342.8|2344.3|2341.3|2346.9|2343.9|2343.9|2341.3|257
1673458500000|2023-01-11 17:35:00|2344.4|2341.4|2341.9|2338.9|2344.5|2341.5|2341.2|2338.2|301
1673458800000|2023-01-11 17:40:00|2341.7|2338.7|2340.1|2337.1|2342.6|2339.6|2339.8|2337|276
1673459100000|2023-01-11 17:45:00|2339.8|2336.8|2337.2|2334.2|2340.8|2337.9|2337.2|2334.2|214
1673459400000|2023-01-11 17:50:00|2337.4|2334.4|2335.4|2333.4|2337.8|2335|2335.2|2332.7|180
1673459700000|2023-01-11 17:55:00|2335.3|2333.3|2335.9|2333.9|2337.3|2334.6|2334.9|2332.4|167
1673460000000|2023-01-11 18:00:00|2335.8|2333.8|2340.6|2337.6|2342.9|2340.3|2335.8|2333.2|307
1673460300000|2023-01-11 18:05:00|2340.7|2337.7|2339.3|2337.3|2342.2|2340|2339.3|2336.8|267
1673460600000|2023-01-11 18:10:00|2339.7|2336.7|2346.3|2343.3|2349.1|2346.1|2338.8|2336.3|274
1673460900000|2023-01-11 18:15:00|2346.5|2343.5|2339.9|2336.9|2346.7|2343.7|2334.7|2331.7|780
1673461200000|2023-01-11 18:20:00|2340.1|2337.1|2338.1|2336.1|2340.4|2337.5|2335|2332.5|380
1673461500000|2023-01-11 18:25:00|2338.5|2336.5|2338.6|2335.6|2339.9|2337.2|2336.1|2333.8|315
1673461800000|2023-01-11 18:30:00|2338.4|2335.4|2341.5|2338.5|2341.6|2339.1|2337.9|2335.1|326
1673462100000|2023-01-11 18:35:00|2341|2338|2342.8|2339.8|2343.2|2340.5|2340.6|2337.6|289
1673462400000|2023-01-11 18:40:00|2343|2340|2344.1|2342.1|2344.6|2342.1|2342.2|2339.4|272
1673462700000|2023-01-11 18:45:00|2344|2342|2344.2|2341.2|2345.6|2343.1|2343|2340.3|319
1673463000000|2023-01-11 18:50:00|2344.3|2341.3|2345.3|2342.3|2345.5|2342.8|2343.6|2340.7|274
1673463300000|2023-01-11 18:55:00|2345.1|2342.1|2346.1|2344.1|2346.7|2344.3|2343.9|2341.4|287
1673463600000|2023-01-11 19:00:00|2346.2|2344.2|2346.1|2344.1|2347.1|2344.6|2344.5|2341.8|298
1673463900000|2023-01-11 19:05:00|2346.7|2343.7|2345.6|2343.6|2347.2|2344.6|2345.2|2342.6|217
1673464200000|2023-01-11 19:10:00|2345.7|2343.7|2345.6|2343.6|2347.1|2344.7|2345.5|2342.6|191
1673464500000|2023-01-11 19:15:00|2345.5|2343.5|2343.1|2340.1|2345.8|2343.6|2342.5|2340|205
1673464800000|2023-01-11 19:20:00|2343.2|2340.2|2342.5|2340.5|2343.5|2340.7|2341.8|2339.7|129
1673465100000|2023-01-11 19:25:00|2342.6|2340.6|2343.1|2341.1|2344|2341.5|2341.9|2339.6|184
1673465400000|2023-01-11 19:30:00|2343|2341|2345.1|2343.1|2346.8|2344.3|2343|2340.2|182
1673465700000|2023-01-11 19:35:00|2345.3|2342.3|2345.9|2343.9|2346.8|2344|2344.2|2341.9|202
1673466000000|2023-01-11 19:40:00|2346|2344|2348.4|2345.4|2348.7|2346.5|2345.5|2343|188
1673466300000|2023-01-11 19:45:00|2348.5|2345.5|2346.3|2343.3|2348.8|2346.3|2345.7|2343|168
1673466600000|2023-01-11 19:50:00|2346.2|2343.2|2346.7|2343.7|2346.9|2344.4|2345.8|2342.8|142
1673466900000|2023-01-11 19:55:00|2346.6|2343.6|2346.1|2343.1|2346.6|2343.7|2345.2|2342.2|192
1673467200000|2023-01-11 20:00:00|2346|2343|2343.2|2340.2|2346.2|2343.2|2342.5|2339.5|181
1673467500000|2023-01-11 20:05:00|2343.3|2340.3|2343.3|2340.3|2343.8|2340.9|2342.2|2339.7|158
1673467800000|2023-01-11 20:10:00|2343.7|2340.7|2343.8|2340.8|2345|2342.3|2343.1|2340.1|189
1673468100000|2023-01-11 20:15:00|2343.7|2340.7|2344.9|2342.9|2345.3|2342.9|2343.2|2340.6|132
1673468400000|2023-01-11 20:20:00|2345.8|2342.8|2345|2343|2346.4|2344|2344.8|2342.3|129
1673468700000|2023-01-11 20:25:00|2344.8|2342.8|2344.3|2341.3|2346.2|2343.4|2343.5|2341|173
1673469000000|2023-01-11 20:30:00|2344.4|2341.4|2341.5|2338.5|2344.5|2341.5|2340.6|2338.3|161
1673469300000|2023-01-11 20:35:00|2341.6|2338.6|2340.4|2337.4|2341.7|2339.2|2339.3|2337|115
1673469600000|2023-01-11 20:40:00|2340.3|2337.3|2342.5|2339.5|2343.4|2340.4|2340.1|2337.1|225
1673469900000|2023-01-11 20:45:00|2342.4|2339.4|2342.3|2339.3|2342.6|2340|2341|2338.8|186
1673470200000|2023-01-11 20:50:00|2342.1|2339.1|2343.4|2340.4|2343.4|2340.8|2340.7|2338.1|291
1673470500000|2023-01-11 20:55:00|2343.2|2340.2|2343.2|2340.2|2343.9|2340.9|2342.1|2339.8|304
1673470800000|2023-01-11 21:00:00|2343.3|2340.3|2342.9|2339.9|2343.4|2340.4|2341.9|2338.9|182
1673471100000|2023-01-11 21:05:00|2343|2340|2343|2340|2343.3|2340.6|2342.2|2339.6|83
1673471400000|2023-01-11 21:10:00|2343.1|2340.1|2342.4|2339.4|2343.1|2340.1|2341.7|2338.7|90
1673471700000|2023-01-11 21:15:00|2342.6|2339.6|2343.5|2340.5|2343.5|2340.5|2341.8|2339.3|84
1673472000000|2023-01-11 21:20:00|2343.4|2340.4|2343.1|2340.1|2343.8|2340.9|2342.2|2339.8|73
1673472300000|2023-01-11 21:25:00|2343.2|2340.2|2342.8|2339.8|2343.9|2340.9|2342.4|2339.4|89
1673472600000|2023-01-11 21:30:00|2343|2340|2342.8|2339.8|2343.1|2340.1|2342|2339.1|86
1673472900000|2023-01-11 21:35:00|2342.9|2339.9|2343|2340|2343.1|2340.1|2342.6|2339.6|71
1673473200000|2023-01-11 21:40:00|2342.9|2339.9|2343.5|2340.5|2344.2|2341.2|2342|2339.8|97
1673473500000|2023-01-11 21:45:00|2343.6|2340.6|2343.8|2340.8|2344.1|2341.1|2343.2|2340.2|73
1673473800000|2023-01-11 21:50:00|2343.9|2340.9|2343.8|2340.8|2344.2|2341.2|2343|2340|85
1673474100000|2023-01-11 21:55:00|2343.7|2340.7|2342.9|2339.9|2344.7|2341.7|2342.5|2339.5|80
1673478000000|2023-01-11 23:00:00|2342.7|2339.7|2341|2338|2343.4|2339.9|2339.1|2336.1|193
1673478300000|2023-01-11 23:05:00|2340.8|2337.8|2345.6|2342.6|2346.1|2343.1|2340.8|2337.8|208
1673478600000|2023-01-11 23:10:00|2345.4|2342.4|2345.4|2342.4|2346.7|2343.7|2344.6|2341.6|191
1673478900000|2023-01-11 23:15:00|2345.3|2342.3|2345.8|2342.8|2346.4|2343.4|2344|2341|190
1673479200000|2023-01-11 23:20:00|2345.7|2342.7|2346.2|2343.2|2346.5|2343.5|2344.3|2341.3|159
1673479500000|2023-01-11 23:25:00|2345.8|2342.8|2346.2|2343.2|2346.6|2343.6|2345.3|2342.3|92
1673479800000|2023-01-11 23:30:00|2346.1|2343.1|2345.9|2342.9|2346.7|2343.7|2344.7|2341.7|166
1673480100000|2023-01-11 23:35:00|2345.8|2342.8|2346.3|2343.3|2346.5|2343.5|2345.2|2342.4|131
1673480400000|2023-01-11 23:40:00|2346.4|2343.4|2345.4|2342.4|2346.8|2343.8|2345.2|2342.2|84
1673480700000|2023-01-11 23:45:00|2345.7|2342.7|2345.4|2342.4|2345.9|2342.9|2344.7|2341.7|93
1673481000000|2023-01-11 23:50:00|2345.6|2342.6|2345.6|2342.6|2346.3|2343.3|2344.7|2341.8|126
1673481300000|2023-01-11 23:55:00|2345.5|2342.5|2344.8|2341.8|2346.1|2343.1|2344.6|2341.6|169
1673481600000|2023-01-12 00:00:00|2345|2342|2343.3|2340.3|2345.4|2342.4|2343|2340|203
1673481900000|2023-01-12 00:05:00|2343.4|2340.4|2346.4|2343.4|2346.6|2343.6|2343.1|2340.1|212
1673482200000|2023-01-12 00:10:00|2346.3|2343.3|2346|2343|2346.9|2343.9|2345.2|2342.2|183
1673482500000|2023-01-12 00:15:00|2345.9|2342.9|2344.2|2341.2|2346.6|2343.6|2344|2341|158
1673482800000|2023-01-12 00:20:00|2344.3|2341.3|2344.4|2341.4|2344.4|2341.4|2342.1|2339.1|209
1673483100000|2023-01-12 00:25:00|2344.3|2341.3|2345.7|2342.7|2346.3|2343.3|2343.8|2340.8|195
1673483400000|2023-01-12 00:30:00|2345.9|2342.9|2347.5|2344.5|2347.8|2345.1|2345.7|2342.7|248
1673483700000|2023-01-12 00:35:00|2347.2|2344.2|2347.4|2344.4|2347.9|2345.2|2346.9|2343.9|220
1673484000000|2023-01-12 00:40:00|2347.2|2344.2|2346.1|2343.1|2347.6|2344.6|2345.7|2342.7|172
1673484300000|2023-01-12 00:45:00|2346|2343|2346.1|2343.1|2346.6|2343.6|2345|2342|165
1673484600000|2023-01-12 00:50:00|2346.2|2343.2|2348.7|2345.7|2348.7|2345.7|2344.7|2342.1|275
1673484900000|2023-01-12 00:55:00|2348.6|2345.6|2347.4|2344.4|2350.4|2347.4|2347.1|2344.1|300
1673485200000|2023-01-12 01:00:00|2347.6|2344.6|2349.4|2346.4|2350.2|2347.2|2344.9|2341.9|429
1673485500000|2023-01-12 01:05:00|2349.6|2346.6|2350.1|2347.1|2352.3|2349.3|2348.8|2345.8|484
1673485800000|2023-01-12 01:10:00|2349.8|2347.8|2349.1|2346.1|2351.6|2348.9|2348.1|2345.1|461
1673486100000|2023-01-12 01:15:00|2349.2|2346.2|2352.8|2349.8|2352.8|2349.8|2348.6|2345.9|388
1673486400000|2023-01-12 01:20:00|2352|2350|2351.6|2348.6|2353.4|2350.4|2350.6|2347.6|327
1673486700000|2023-01-12 01:25:00|2351.8|2348.8|2348.7|2346.7|2352.3|2349.7|2348.7|2345.8|253
1673487000000|2023-01-12 01:30:00|2349.1|2346.1|2350.2|2347.2|2351.6|2348.8|2348.2|2345.2|356
1673487300000|2023-01-12 01:35:00|2350.3|2347.3|2350.6|2348.6|2351.3|2348.8|2348.2|2345.2|292
1673487600000|2023-01-12 01:40:00|2350.5|2348.5|2352.1|2349.1|2352.2|2349.2|2347.6|2345.1|437
1673487900000|2023-01-12 01:45:00|2352|2349|2353.2|2350.2|2354.2|2351.5|2351.7|2348.7|287
1673488200000|2023-01-12 01:50:00|2353.4|2350.4|2355.5|2352.5|2356.4|2353.4|2352.4|2349.4|470
1673488500000|2023-01-12 01:55:00|2355.4|2352.4|2356.4|2353.4|2357.3|2354.3|2354.8|2351.8|379
1673488800000|2023-01-12 02:00:00|2356.5|2353.5|2356.4|2353.4|2357.9|2355.2|2356|2353.3|454
1673489100000|2023-01-12 02:05:00|2356.8|2353.8|2357|2354|2357.6|2354.8|2355.2|2352.5|322
1673489400000|2023-01-12 02:10:00|2357.1|2354.1|2355.6|2352.6|2358.1|2355.1|2355.2|2352.2|232
1673489700000|2023-01-12 02:15:00|2355.7|2352.7|2356.2|2353.2|2357.2|2354.2|2355.7|2352.7|255
1673490000000|2023-01-12 02:20:00|2356.1|2353.1|2359.3|2356.3|2359.3|2356.3|2355.5|2352.5|188
1673490300000|2023-01-12 02:25:00|2359.4|2356.4|2360.2|2357.2|2360.2|2357.2|2357.7|2355.1|284
1673490600000|2023-01-12 02:30:00|2360.5|2357.5|2361.1|2358.1|2361.7|2358.7|2356.2|2353.5|418
1673490900000|2023-01-12 02:35:00|2361.2|2358.2|2362.2|2359.2|2363.2|2360.7|2359.9|2356.9|286
1673491200000|2023-01-12 02:40:00|2362.1|2359.1|2363|2360|2363.4|2360.7|2361.5|2358.6|316
1673491500000|2023-01-12 02:45:00|2363.2|2360.2|2362.4|2359.4|2364.2|2361.2|2361.9|2358.9|297
1673491800000|2023-01-12 02:50:00|2362.5|2359.5|2361|2358|2362.6|2359.9|2360.2|2357.6|258
1673492100000|2023-01-12 02:55:00|2360.9|2357.9|2359.8|2356.8|2361.9|2359.3|2359.7|2356.7|270
1673492400000|2023-01-12 03:00:00|2359.9|2356.9|2361|2358|2361.4|2358.8|2359.3|2356.8|252
1673492700000|2023-01-12 03:05:00|2360.9|2357.9|2362.4|2359.4|2362.4|2359.8|2360.8|2357.8|232
1673493000000|2023-01-12 03:10:00|2361.8|2359.8|2360|2357|2362.4|2359.9|2359.7|2356.7|256
1673493300000|2023-01-12 03:15:00|2359.9|2356.9|2358.1|2355.1|2360.4|2357.6|2356.9|2353.9|289
1673493600000|2023-01-12 03:20:00|2358.3|2355.3|2358.5|2355.5|2358.8|2355.8|2356.6|2353.9|227
1673493900000|2023-01-12 03:25:00|2358.4|2355.4|2358.9|2355.9|2359.7|2356.7|2357.2|2354.7|235
1673494200000|2023-01-12 03:30:00|2358.8|2355.8|2358.9|2355.9|2359.9|2356.9|2357.7|2355|143
1673494500000|2023-01-12 03:35:00|2359|2356|2359.7|2356.7|2359.9|2357.3|2358.2|2355.3|134
1673494800000|2023-01-12 03:40:00|2359.8|2356.8|2359.5|2356.5|2360.3|2357.8|2359.2|2356.3|119
1673495100000|2023-01-12 03:45:00|2359.6|2356.6|2359.1|2356.1|2360.3|2357.3|2358.7|2355.7|112
1673495400000|2023-01-12 03:50:00|2359|2356|2363|2360|2363.1|2360.1|2358.8|2355.8|135
1673495700000|2023-01-12 03:55:00|2363.1|2360.1|2361.9|2358.9|2363.2|2360.2|2361.6|2358.6|157
1673496000000|2023-01-12 04:00:00|2362.1|2359.1|2361.7|2358.7|2362.2|2359.6|2360.9|2358.2|191
1673496300000|2023-01-12 04:05:00|2361.8|2358.8|2363.3|2360.3|2363.7|2360.7|2361.7|2358.7|111
1673496600000|2023-01-12 04:10:00|2363.2|2360.2|2361.8|2358.8|2363.9|2360.9|2361.6|2358.7|141
1673496900000|2023-01-12 04:15:00|2362.4|2359.4|2362.2|2359.2|2362.5|2359.8|2361.3|2358.7|106
1673497200000|2023-01-12 04:20:00|2362.1|2359.1|2361.4|2358.4|2362.5|2359.8|2361.1|2358.2|96
1673497500000|2023-01-12 04:25:00|2361.3|2358.3|2360.1|2357.1|2361.6|2358.8|2360.1|2357.1|88
1673497800000|2023-01-12 04:30:00|2360.2|2357.2|2360.7|2357.7|2360.9|2358.6|2359.6|2357|135
1673498100000|2023-01-12 04:35:00|2360.8|2357.8|2360|2357|2361|2358|2360|2357|106
1673498400000|2023-01-12 04:40:00|2360.2|2357.2|2361.6|2358.6|2362.1|2359.1|2360.1|2357.1|125
1673498700000|2023-01-12 04:45:00|2361.5|2358.5|2361.6|2358.6|2362|2359.1|2360.6|2357.6|139
1673499000000|2023-01-12 04:50:00|2361.5|2358.5|2362.1|2360.1|2363.1|2360.1|2361|2358.4|143
1673499300000|2023-01-12 04:55:00|2362.6|2359.6|2363.5|2360.5|2364|2361|2362.6|2359.6|139
1673499600000|2023-01-12 05:00:00|2363.4|2360.4|2363.9|2360.9|2364|2361|2362.4|2359.4|105
1673499900000|2023-01-12 05:05:00|2364|2361|2364|2361|2364|2361|2362.9|2359.9|80
1673500200000|2023-01-12 05:10:00|2363.9|2360.9|2364.4|2361.4|2364.4|2361.4|2362.9|2360.3|130
1673500500000|2023-01-12 05:15:00|2364.3|2361.3|2365|2362|2366.4|2363.4|2363.9|2361.3|207
1673500800000|2023-01-12 05:20:00|2364.8|2361.8|2364.6|2361.6|2365.9|2363.4|2363.9|2361.5|210
1673501100000|2023-01-12 05:25:00|2364.5|2361.5|2364.5|2361.5|2365.5|2362.5|2363.4|2360.8|173
1673501400000|2023-01-12 05:30:00|2364|2361|2361.8|2358.8|2364|2361.6|2361.1|2358.1|363
1673501700000|2023-01-12 05:35:00|2361.9|2358.9|2365.4|2362.4|2366.1|2363.6|2361.3|2358.7|420
1673502000000|2023-01-12 05:40:00|2365.5|2362.5|2365|2362|2365.9|2363|2362.7|2359.9|323
1673502300000|2023-01-12 05:45:00|2364.9|2361.9|2365|2362|2366.6|2364|2363.5|2360.6|345
1673502600000|2023-01-12 05:50:00|2365.1|2362.1|2363.1|2360.1|2365.2|2362.7|2362.8|2359.8|238
1673502900000|2023-01-12 05:55:00|2363|2360|2362.4|2359.4|2364|2361.5|2361.2|2358.2|272
1673503200000|2023-01-12 06:00:00|2362.1|2359.1|2364|2361|2364.2|2361.6|2362.1|2359.1|226
1673503500000|2023-01-12 06:05:00|2364.1|2361.1|2363.1|2360.1|2366.1|2363.5|2361.9|2359.4|266
1673503800000|2023-01-12 06:10:00|2362.8|2359.8|2363.3|2360.3|2364.7|2361.7|2362.6|2359.7|255
1673504100000|2023-01-12 06:15:00|2363|2360|2363.8|2360.8|2364|2361|2361.9|2359.2|266
1673504400000|2023-01-12 06:20:00|2363.9|2360.9|2363.7|2360.7|2364.4|2362.2|2361.4|2359|278
1673504700000|2023-01-12 06:25:00|2364|2361|2366.5|2363.5|2367.2|2364.2|2363.8|2360.8|395
1673505000000|2023-01-12 06:30:00|2366.6|2363.6|2366.7|2363.7|2368|2365.1|2366|2363|261
1673505300000|2023-01-12 06:35:00|2366.8|2363.8|2364.7|2361.7|2366.8|2363.8|2364.3|2361.4|253
1673505600000|2023-01-12 06:40:00|2364.8|2361.8|2364.7|2361.7|2365.9|2362.9|2364.1|2361.4|263
1673505900000|2023-01-12 06:45:00|2364.8|2361.8|2364.3|2361.3|2365.7|2363.1|2363.7|2361|246
1673506200000|2023-01-12 06:50:00|2364.2|2361.2|2362.1|2359.1|2364.3|2361.6|2361.1|2358.2|288
1673506500000|2023-01-12 06:55:00|2362.4|2359.4|2364.3|2361.3|2364.8|2361.8|2362.1|2359.1|272
1673506800000|2023-01-12 07:00:00|2364|2361|2364.2|2361.2|2366.5|2363.8|2362.5|2359.8|440
1673507100000|2023-01-12 07:05:00|2364|2361|2363.9|2360.9|2365.3|2362.7|2363.2|2360.5|311
1673507400000|2023-01-12 07:10:00|2363.8|2360.8|2360.4|2357.4|2364|2361.5|2360.1|2357.1|347
1673507700000|2023-01-12 07:15:00|2360.5|2357.5|2361.7|2358.7|2364|2361.4|2359.1|2356.2|294
1673508000000|2023-01-12 07:20:00|2361.8|2358.8|2360.5|2357.5|2363.9|2361.3|2359.8|2356.9|317
1673508300000|2023-01-12 07:25:00|2360.6|2357.6|2359.1|2356.1|2362.9|2360.2|2358.4|2355.9|386
1673508600000|2023-01-12 07:30:00|2359|2356|2365.4|2362.4|2365.7|2362.7|2359|2356|417
1673508900000|2023-01-12 07:35:00|2365.2|2362.2|2365.1|2362.1|2368.1|2365.1|2364.4|2361.6|346
1673509200000|2023-01-12 07:40:00|2365.2|2362.2|2365.6|2363.6|2367.4|2364.6|2364.4|2361.8|372
1673509500000|2023-01-12 07:45:00|2365.5|2363.5|2365.7|2363.7|2367.7|2364.7|2365.5|2362.8|312
1673509800000|2023-01-12 07:50:00|2366.3|2363.3|2366.8|2364.8|2370.6|2367.6|2365.6|2363.2|462
1673510100000|2023-01-12 07:55:00|2366.9|2364.9|2368.4|2365.4|2368.4|2365.4|2365.7|2362.7|419
1673510400000|2023-01-12 08:00:00|2368.8|2365.8|2367.7|2364.7|2370.3|2367.9|2367.2|2364.7|428
1673510700000|2023-01-12 08:05:00|2367.2|2365.2|2368.6|2365.6|2371.1|2368.9|2367.1|2364.6|352
1673511000000|2023-01-12 08:10:00|2368.5|2365.5|2369|2366|2371.5|2369.2|2367.5|2365.2|339
1673511300000|2023-01-12 08:15:00|2369.1|2366.1|2369.5|2366.5|2372.4|2369.8|2368.6|2365.6|271
1673511600000|2023-01-12 08:20:00|2369.4|2366.4|2368|2366|2369.8|2367.3|2366.9|2364.7|331
1673511900000|2023-01-12 08:25:00|2367.7|2365.7|2367.2|2365.2|2370.8|2368.5|2367.2|2364.7|309
1673512200000|2023-01-12 08:30:00|2367.8|2364.8|2371.2|2368.2|2372.1|2369.7|2367|2364.5|297
1673512500000|2023-01-12 08:35:00|2370.6|2367.6|2370.4|2368.4|2372.3|2370.3|2369.7|2367.2|268
1673512800000|2023-01-12 08:40:00|2370.6|2368.6|2371.2|2368.2|2372.1|2369.7|2369.7|2367.4|271
1673513100000|2023-01-12 08:45:00|2371.1|2368.1|2370|2367|2371.9|2369.2|2368.5|2365.5|326
1673513400000|2023-01-12 08:50:00|2369.9|2366.9|2369.3|2366.3|2371|2368|2368.6|2365.6|275
1673513700000|2023-01-12 08:55:00|2369.4|2366.4|2370.6|2367.6|2370.7|2367.7|2369|2366|260
1673514000000|2023-01-12 09:00:00|2370.3|2367.3|2371.6|2369.6|2372.4|2369.9|2369.5|2366.5|278
1673514300000|2023-01-12 09:05:00|2371.7|2369.7|2372.3|2369.3|2373.5|2370.9|2371.2|2368.4|288
1673514600000|2023-01-12 09:10:00|2372|2369|2370.2|2368.2|2372.4|2369.5|2369.3|2366.9|347
1673514900000|2023-01-12 09:15:00|2370.3|2368.3|2371.7|2369.7|2372.4|2369.9|2370.1|2367.5|292
1673515200000|2023-01-12 09:20:00|2371.8|2369.8|2371.6|2368.6|2372.2|2369.8|2369.9|2367.6|240
1673515500000|2023-01-12 09:25:00|2371.3|2369.3|2375.3|2372.3|2377.1|2374.1|2371.2|2368.4|318
1673515800000|2023-01-12 09:30:00|2375.4|2372.4|2374|2372|2377.6|2375.2|2373.7|2371.7|356
1673516100000|2023-01-12 09:35:00|2374.1|2372.1|2375.7|2372.7|2376.4|2373.5|2372.9|2369.9|307
1673516400000|2023-01-12 09:40:00|2375.8|2372.8|2375.4|2372.4|2377.2|2374.6|2374.6|2371.7|302
1673516700000|2023-01-12 09:45:00|2375.6|2372.6|2374.6|2372.6|2376.7|2373.7|2374|2371.3|277
1673517000000|2023-01-12 09:50:00|2374.7|2372.7|2375.5|2372.5|2376.7|2374.1|2374.3|2371.8|319
1673517300000|2023-01-12 09:55:00|2375.6|2372.6|2374.8|2372.8|2376.3|2373.6|2374.3|2371.3|186
1673517600000|2023-01-12 10:00:00|2374.7|2372.7|2372|2369|2375.4|2373.3|2371.7|2369|320
1673517900000|2023-01-12 10:05:00|2371.9|2368.9|2372.3|2369.3|2372.3|2369.7|2370.3|2367.5|314
1673518200000|2023-01-12 10:10:00|2372.4|2369.4|2370.4|2368.4|2374.2|2371.3|2370.4|2367.9|250
1673518500000|2023-01-12 10:15:00|2370.7|2367.7|2371.4|2368.4|2371.8|2369.3|2369.3|2366.8|352
1673518800000|2023-01-12 10:20:00|2371.3|2368.3|2372.2|2369.2|2373.2|2370.2|2370.4|2367.9|189
1673519100000|2023-01-12 10:25:00|2371.9|2368.9|2371.1|2368.1|2372.1|2369.1|2369.1|2366.4|308
1673519400000|2023-01-12 10:30:00|2371|2368|2372.1|2369.1|2373.9|2371.1|2370.1|2367.8|267
1673519700000|2023-01-12 10:35:00|2372|2369|2370.2|2367.2|2372.6|2369.6|2369.2|2366.2|188
1673520000000|2023-01-12 10:40:00|2370|2367|2371.1|2368.1|2371.6|2368.8|2369.5|2366.5|274
1673520300000|2023-01-12 10:45:00|2370.9|2367.9|2371.7|2368.7|2372.1|2369.3|2369.9|2367.1|266
1673520600000|2023-01-12 10:50:00|2371.9|2368.9|2373.6|2370.6|2374.2|2371.8|2371.6|2368.9|207
1673520900000|2023-01-12 10:55:00|2373.3|2370.3|2372.1|2369.1|2373.3|2370.3|2371|2368.4|195
1673521200000|2023-01-12 11:00:00|2371.8|2368.8|2371.7|2368.7|2372.2|2369.8|2370.2|2367.6|206
1673521500000|2023-01-12 11:05:00|2371.3|2369.3|2373.3|2370.3|2374.3|2371.3|2371.2|2368.7|255
1673521800000|2023-01-12 11:10:00|2373.7|2370.7|2374.9|2371.9|2375|2372|2373.7|2370.7|145
1673522100000|2023-01-12 11:15:00|2374.8|2371.8|2374.4|2371.4|2375.1|2372.6|2373.8|2371.1|242
1673522400000|2023-01-12 11:20:00|2374.5|2371.5|2373.5|2371.5|2375.1|2372.6|2373.5|2371.3|123
1673522700000|2023-01-12 11:25:00|2373.6|2371.6|2373.5|2371.5|2374.9|2372.4|2373|2370.6|150
1673523000000|2023-01-12 11:30:00|2373.6|2371.6|2373.7|2371.7|2375|2372.7|2373.2|2370.9|208
1673523300000|2023-01-12 11:35:00|2373.8|2371.8|2374.6|2372.6|2375.1|2372.7|2373.4|2370.9|185
1673523600000|2023-01-12 11:40:00|2374.5|2372.5|2375.8|2372.8|2376.8|2374.1|2374.4|2372.4|90
1673523900000|2023-01-12 11:45:00|2376|2373|2377.6|2375.6|2378.1|2376.1|2374.7|2372|186
1673524200000|2023-01-12 11:50:00|2377.9|2375.9|2375.2|2372.2|2378.5|2376.1|2374.5|2372|260
1673524500000|2023-01-12 11:55:00|2375.1|2372.1|2375.6|2372.6|2376.4|2373.7|2374.2|2371.4|313
1673524800000|2023-01-12 12:00:00|2375.8|2372.8|2377.3|2374.3|2377.8|2375.3|2372.7|2369.9|352
1673525100000|2023-01-12 12:05:00|2377.2|2374.2|2380.1|2377.1|2381.9|2378.9|2377.2|2374.2|240
1673525400000|2023-01-12 12:10:00|2380.2|2377.2|2381.2|2378.2|2381.7|2378.7|2378.7|2376|272
1673525700000|2023-01-12 12:15:00|2381.3|2378.3|2381.9|2379.9|2384.2|2381.7|2380.2|2377.2|271
1673526000000|2023-01-12 12:20:00|2381.8|2379.8|2381.3|2378.3|2384.8|2382.6|2380.3|2377.7|440
1673526300000|2023-01-12 12:25:00|2381.6|2378.6|2381.8|2378.8|2382.5|2379.7|2380.9|2377.9|332
1673526600000|2023-01-12 12:30:00|2381.5|2379.5|2377.3|2375.3|2382.2|2379.7|2377.2|2374.8|329
1673526900000|2023-01-12 12:35:00|2377.4|2375.4|2376.1|2374.1|2378.1|2375.6|2375.4|2373.1|181
1673527200000|2023-01-12 12:40:00|2376.3|2374.3|2376.9|2374.9|2377.5|2375.3|2375.8|2373.2|205
1673527500000|2023-01-12 12:45:00|2376.6|2374.6|2375.9|2372.9|2377.3|2374.6|2375.3|2372.7|210
1673527800000|2023-01-12 12:50:00|2376|2373|2376.9|2373.9|2377.7|2375.3|2375.3|2372.9|231
1673528100000|2023-01-12 12:55:00|2376.7|2373.7|2376.5|2373.5|2377.3|2374.9|2375.4|2372.6|304
1673528400000|2023-01-12 13:00:00|2376.6|2373.6|2378.9|2376.9|2379.9|2377.4|2376.2|2373.5|450
1673528700000|2023-01-12 13:05:00|2379.4|2376.4|2377.4|2375.4|2379.7|2377.4|2376.1|2374|451
1673529000000|2023-01-12 13:10:00|2377.9|2374.9|2377.7|2374.7|2378.9|2376.2|2375|2372.2|413
1673529300000|2023-01-12 13:15:00|2377.6|2374.6|2378.8|2375.8|2380.2|2377.6|2377.6|2374.6|439
1673529600000|2023-01-12 13:20:00|2379|2376|2379.8|2376.8|2382.8|2379.8|2377.5|2374.5|813
1673529900000|2023-01-12 13:25:00|2380.6|2377.6|2380.5|2375.1|2388.5|2385.5|2376.2|2372|1107
1673530200000|2023-01-12 13:30:00|2379.6|2375.4|2399.1|2396.1|2399.1|2396.1|2352.8|2343.8|1443
1673530500000|2023-01-12 13:35:00|2399.5|2396.5|2400.7|2397.7|2408.9|2405.2|2395.9|2392.9|1908
1673530800000|2023-01-12 13:40:00|2400.6|2397.6|2393.1|2390.1|2402.8|2399.8|2392|2389|1754
1673531100000|2023-01-12 13:45:00|2393.2|2390.2|2401.9|2398.9|2402.8|2399.8|2392.8|2389.8|1844
1673531400000|2023-01-12 13:50:00|2401.8|2398.8|2413.5|2410.5|2418.2|2415.2|2400.5|2397.5|1536
1673531700000|2023-01-12 13:55:00|2413.4|2410.4|2415.3|2412.3|2420|2417|2411.6|2408.6|1623
1673532000000|2023-01-12 14:00:00|2415.5|2412.5|2412.2|2409.2|2419.5|2416.5|2411.5|2408.7|1353
1673532300000|2023-01-12 14:05:00|2412|2409|2407.1|2404.1|2412.6|2409.6|2402|2399|1071
1673532600000|2023-01-12 14:10:00|2407.3|2404.3|2397.9|2394.9|2407.9|2405.6|2394.5|2391.8|1079
1673532900000|2023-01-12 14:15:00|2397.8|2394.8|2389.3|2386.3|2402.1|2399.2|2388.8|2385.8|1041
1673533200000|2023-01-12 14:20:00|2388.8|2385.8|2391.3|2388.3|2393.2|2390.5|2384|2381|1086
1673533500000|2023-01-12 14:25:00|2391.1|2388.1|2394.3|2391.3|2396.9|2394.2|2389.8|2386.8|934
1673533800000|2023-01-12 14:30:00|2394.5|2391.5|2392.2|2389.2|2400.7|2397.7|2392.2|2389.2|1262
1673534100000|2023-01-12 14:35:00|2392.1|2389.1|2390.4|2387.4|2395.1|2392.1|2384.4|2381.4|1158
1673534400000|2023-01-12 14:40:00|2389.8|2386.8|2373.6|2370.6|2389.8|2386.8|2373.2|2370.2|1199
1673534700000|2023-01-12 14:45:00|2373.8|2370.8|2371.9|2368.9|2378.9|2375.9|2371|2368|1064
1673535000000|2023-01-12 14:50:00|2371.7|2368.7|2364.6|2361.6|2372.3|2369.3|2360.5|2357.7|1135
1673535300000|2023-01-12 14:55:00|2364.4|2361.4|2369.3|2366.3|2371.9|2369.1|2360.4|2357.7|1216
1673535600000|2023-01-12 15:00:00|2369.2|2366.2|2369.8|2366.8|2372.3|2369.6|2366.9|2363.9|1144
1673535900000|2023-01-12 15:05:00|2369.6|2366.6|2368.5|2365.5|2371.5|2369.1|2363|2360|1068
1673536200000|2023-01-12 15:10:00|2368.4|2365.4|2372.6|2369.6|2381.5|2378.7|2368.4|2365.4|1317
1673536500000|2023-01-12 15:15:00|2372.9|2369.9|2376.3|2373.3|2379|2376.6|2371.5|2368.8|1158
1673536800000|2023-01-12 15:20:00|2376.5|2373.5|2375|2372|2379|2376|2371.1|2368.1|1059
1673537100000|2023-01-12 15:25:00|2375.1|2372.1|2375.1|2372.1|2379.8|2376.8|2373.4|2370.6|897
1673537400000|2023-01-12 15:30:00|2375.3|2372.3|2378|2375|2378.6|2375.6|2370|2367|1008
1673537700000|2023-01-12 15:35:00|2377.9|2374.9|2375.9|2372.9|2379.4|2376.4|2374.8|2372.1|932
1673538000000|2023-01-12 15:40:00|2376|2373|2372.1|2369.1|2377.3|2374.3|2370.3|2367.3|930
1673538300000|2023-01-12 15:45:00|2372|2369|2371.3|2368.3|2374|2371.2|2367.5|2364.5|902
1673538600000|2023-01-12 15:50:00|2371.4|2368.4|2372.2|2369.2|2375.5|2372.5|2369|2366|899
1673538900000|2023-01-12 15:55:00|2372.1|2369.1|2373.3|2370.3|2377.5|2375.1|2371.6|2368.6|755
1673539200000|2023-01-12 16:00:00|2373.4|2370.4|2374.5|2371.5|2377|2374|2372.5|2369.5|792
1673539500000|2023-01-12 16:05:00|2374.4|2371.4|2372.7|2369.7|2376.1|2373.1|2370.8|2368.2|665
1673539800000|2023-01-12 16:10:00|2373|2370|2376.7|2373.7|2377.1|2374.1|2369.2|2366.3|722
1673540100000|2023-01-12 16:15:00|2376.8|2373.8|2376.5|2373.5|2377.5|2375|2374.9|2372|700
1673540400000|2023-01-12 16:20:00|2376.4|2373.4|2378.1|2375.1|2378.4|2375.7|2374.3|2371.3|540
1673540700000|2023-01-12 16:25:00|2377.8|2374.8|2378.4|2375.4|2379.2|2376.2|2374.9|2372.3|540
1673541000000|2023-01-12 16:30:00|2378.8|2375.8|2377.3|2374.3|2379.4|2376.8|2375.5|2372.5|551
1673541300000|2023-01-12 16:35:00|2377.1|2375.1|2379.1|2376.1|2379.2|2376.6|2375.6|2372.6|453
1673541600000|2023-01-12 16:40:00|2378.9|2375.9|2383.8|2380.8|2387.5|2384.5|2378.6|2375.6|596
1673541900000|2023-01-12 16:45:00|2384.1|2381.1|2385|2382|2387.5|2384.5|2383.9|2380.9|560
1673542200000|2023-01-12 16:50:00|2384.9|2381.9|2384.3|2381.3|2385.6|2382.6|2382.8|2380.1|481
1673542500000|2023-01-12 16:55:00|2384.4|2381.4|2384.1|2381.1|2385.1|2382.1|2381.4|2378.7|535
1673542800000|2023-01-12 17:00:00|2384.2|2381.2|2383.3|2380.3|2385.5|2382.5|2382.8|2379.9|444
1673543100000|2023-01-12 17:05:00|2383.4|2380.4|2381.6|2378.6|2385|2382|2381.2|2378.4|343
1673543400000|2023-01-12 17:10:00|2381.7|2378.7|2385|2383|2386.5|2383.5|2381.1|2378.1|445
1673543700000|2023-01-12 17:15:00|2384.7|2382.7|2387.1|2384.1|2389.3|2386.7|2384.7|2382.2|531
1673544000000|2023-01-12 17:20:00|2387.2|2384.2|2386.2|2383.2|2387.8|2384.8|2384.7|2382.2|372
1673544300000|2023-01-12 17:25:00|2386.1|2383.1|2388|2385|2389.6|2386.6|2385.8|2382.8|326
1673544600000|2023-01-12 17:30:00|2388.1|2385.1|2390.9|2387.9|2392.1|2389.1|2387.1|2384.6|482
1673544900000|2023-01-12 17:35:00|2390.7|2387.7|2388.3|2385.3|2391.1|2388.1|2387.6|2385.1|384
1673545200000|2023-01-12 17:40:00|2388.1|2385.1|2384.6|2381.6|2389.5|2386.7|2384.5|2381.5|358
1673545500000|2023-01-12 17:45:00|2384.9|2381.9|2386.3|2383.3|2388.2|2385.7|2384.4|2381.8|420
1673545800000|2023-01-12 17:50:00|2386.4|2383.4|2384.5|2382.5|2387.9|2385.8|2384|2381|419
1673546100000|2023-01-12 17:55:00|2385.2|2382.2|2388.2|2385.2|2389|2386.5|2384.8|2382.2|347
1673546400000|2023-01-12 18:00:00|2388.4|2385.4|2387.9|2384.9|2389.9|2386.9|2385|2382|571
1673546700000|2023-01-12 18:05:00|2387.8|2384.8|2390.2|2387.2|2391.7|2388.8|2386.2|2383.7|527
1673547000000|2023-01-12 18:10:00|2390.4|2387.4|2390.2|2388.2|2391.8|2389.2|2389.5|2386.5|371
1673547300000|2023-01-12 18:15:00|2390.1|2388.1|2389.2|2387.2|2391.6|2389.5|2388.5|2386|365
1673547600000|2023-01-12 18:20:00|2389|2387|2387.4|2384.4|2390.9|2388.2|2384.8|2382.7|415
1673547900000|2023-01-12 18:25:00|2387.3|2384.3|2383.2|2380.2|2388.3|2385.8|2380.6|2378.2|693
1673548200000|2023-01-12 18:30:00|2382.6|2380.6|2388.4|2385.4|2388.4|2385.8|2381.5|2378.9|595
1673548500000|2023-01-12 18:35:00|2388.1|2385.1|2392.3|2389.3|2393.1|2391.1|2387.8|2385.1|646
1673548800000|2023-01-12 18:40:00|2392.2|2389.2|2390.6|2387.6|2392.7|2389.7|2388.6|2386|429
1673549100000|2023-01-12 18:45:00|2390.7|2387.7|2390.7|2387.7|2391.6|2389.2|2389.5|2387|343
1673549400000|2023-01-12 18:50:00|2390.6|2387.6|2394|2391|2395.2|2392.6|2390.1|2387.3|282
1673549700000|2023-01-12 18:55:00|2393.9|2390.9|2394.5|2391.5|2394.5|2391.8|2391.9|2389.2|322
1673550000000|2023-01-12 19:00:00|2394.4|2391.4|2392.6|2389.6|2394.8|2392.3|2391.3|2388.7|363
1673550300000|2023-01-12 19:05:00|2392.8|2389.8|2390.2|2387.2|2393.6|2390.6|2389.5|2387|370
1673550600000|2023-01-12 19:10:00|2390.4|2387.4|2391.5|2389.5|2392.5|2389.7|2390.2|2387.2|383
1673550900000|2023-01-12 19:15:00|2391.6|2389.6|2391.1|2389.1|2393|2390.6|2390.9|2388.3|398
1673551200000|2023-01-12 19:20:00|2391.2|2389.2|2387.7|2385.7|2392.3|2389.8|2386.7|2383.8|345
1673551500000|2023-01-12 19:25:00|2387.8|2385.8|2386.9|2383.9|2388.4|2385.8|2386.1|2383.5|385
1673551800000|2023-01-12 19:30:00|2387|2384|2387.3|2384.3|2388.6|2386|2385.9|2383.4|399
1673552100000|2023-01-12 19:35:00|2387.8|2384.8|2387.2|2384.2|2387.9|2385.3|2386|2383.7|262
1673552400000|2023-01-12 19:40:00|2386.7|2384.7|2386.9|2383.9|2387.5|2384.9|2385.7|2383|248
1673552700000|2023-01-12 19:45:00|2386.8|2383.8|2390.9|2387.9|2390.9|2388.4|2386.6|2383.6|271
1673553000000|2023-01-12 19:50:00|2390.8|2387.8|2386.7|2383.7|2390.9|2388.2|2386.3|2383.3|349
1673553300000|2023-01-12 19:55:00|2386.9|2383.9|2388.2|2385.2|2388.3|2385.3|2385.2|2382.3|324
1673553600000|2023-01-12 20:00:00|2388.1|2385.1|2382.1|2379.1|2388.1|2385.1|2381.8|2378.8|357
1673553900000|2023-01-12 20:05:00|2382|2379|2376.7|2374.7|2382.9|2379.9|2376.5|2374.1|352
1673554200000|2023-01-12 20:10:00|2376.6|2374.6|2378.5|2375.5|2380.3|2377.7|2376.2|2373.3|389
1673554500000|2023-01-12 20:15:00|2378.3|2375.3|2377.7|2374.7|2379.1|2376.3|2377.1|2374.3|236
1673554800000|2023-01-12 20:20:00|2377.8|2374.8|2380.6|2377.6|2380.9|2377.9|2376.7|2373.9|299
1673555100000|2023-01-12 20:25:00|2380.4|2377.4|2381.7|2378.7|2384.3|2381.6|2379.2|2376.3|341
1673555400000|2023-01-12 20:30:00|2381.8|2378.8|2381|2378|2382.1|2379.1|2379.3|2376.3|275
1673555700000|2023-01-12 20:35:00|2380.3|2378.3|2380.4|2377.4|2380.9|2378.3|2378.8|2376.3|203
1673556000000|2023-01-12 20:40:00|2380.5|2377.5|2380.2|2378.2|2381.5|2379|2379.7|2377.1|285
1673556300000|2023-01-12 20:45:00|2380.5|2377.5|2379.5|2377.5|2380.6|2378.2|2379.1|2376.5|236
1673556600000|2023-01-12 20:50:00|2380.2|2377.2|2380.5|2377.5|2382.2|2379.6|2379.6|2377.1|302
1673556900000|2023-01-12 20:55:00|2380.6|2377.6|2379.5|2376.5|2380.8|2378.1|2378.4|2376|200
1673557200000|2023-01-12 21:00:00|2379.6|2376.6|2381.6|2378.6|2381.6|2379|2379.4|2376.5|200
1673557500000|2023-01-12 21:05:00|2381.5|2378.5|2381.6|2379.6|2382.3|2379.8|2380.9|2378.2|161
1673557800000|2023-01-12 21:10:00|2381.7|2379.7|2382|2379|2382.4|2380|2380.8|2378.5|102
1673558100000|2023-01-12 21:15:00|2382.4|2379.4|2381.8|2379.8|2382.4|2380|2380.9|2378.4|81
1673558400000|2023-01-12 21:20:00|2381.9|2379.9|2381.5|2378.5|2382.5|2379.9|2380.5|2378.2|104
1673558700000|2023-01-12 21:25:00|2381.4|2378.4|2380.2|2377.2|2381.5|2378.8|2379.5|2376.6|109
1673559000000|2023-01-12 21:30:00|2380|2377|2379.6|2376.6|2380.8|2378.5|2378.5|2376.1|121
1673559300000|2023-01-12 21:35:00|2379.8|2376.8|2379.6|2376.6|2380.1|2377.4|2378.7|2376.1|75
1673559600000|2023-01-12 21:40:00|2379.4|2377.4|2380|2377|2380.9|2378|2378.8|2376.2|71
1673559900000|2023-01-12 21:45:00|2379.3|2377.3|2379.9|2376.9|2380.9|2377.9|2378.7|2376.2|85
1673560200000|2023-01-12 21:50:00|2380|2377|2380|2377|2381.3|2378.3|2378.7|2376.1|113
1673560500000|2023-01-12 21:55:00|2380.1|2377.1|2379.1|2376.1|2382.7|2377.7|2378.2|2375.3|80
1673564400000|2023-01-12 23:00:00|2379.6|2374.3|2378.1|2375.1|2379.7|2375.4|2376.6|2371.4|152
1673564700000|2023-01-12 23:05:00|2378.2|2375.2|2379.4|2376.4|2379.9|2377|2377.4|2374.4|110
1673565000000|2023-01-12 23:10:00|2379.5|2376.5|2379.2|2376.2|2380.7|2377.2|2378.4|2374|146
1673565300000|2023-01-12 23:15:00|2379.1|2376.1|2381.1|2378.1|2381.2|2378.2|2378.5|2374.6|133
1673565600000|2023-01-12 23:20:00|2381.2|2378.2|2381.1|2378.1|2382|2379|2380|2377|127
1673565900000|2023-01-12 23:25:00|2381.5|2378.5|2381|2378|2381.7|2378.7|2380.2|2377.2|131
1673566200000|2023-01-12 23:30:00|2380.8|2377.8|2380.6|2377.6|2382|2379|2378.9|2376.1|192
1673566500000|2023-01-12 23:35:00|2380.7|2377.7|2379.7|2376.7|2380.7|2378|2379.6|2376.6|75
1673566800000|2023-01-12 23:40:00|2379.6|2376.6|2380.6|2377.6|2381.5|2378.5|2379.6|2376.6|100
1673567100000|2023-01-12 23:45:00|2380.8|2377.8|2381.9|2378.9|2382.2|2379.2|2380.6|2377.6|138
1673567400000|2023-01-12 23:50:00|2381.7|2378.7|2382|2379|2382.6|2379.7|2381.2|2378.5|116
1673567700000|2023-01-12 23:55:00|2382.1|2379.1|2382.4|2379.4|2382.6|2379.6|2381.6|2378.9|92
1673568000000|2023-01-13 00:00:00|2382.5|2379.5|2385.2|2382.2|2385.6|2382.6|2382|2379.2|201
1673568300000|2023-01-13 00:05:00|2385.4|2382.4|2383.7|2380.7|2385.7|2382.8|2383.1|2380.6|150
1673568600000|2023-01-13 00:10:00|2383.6|2380.6|2383|2380|2383.8|2380.8|2382.7|2379.7|140
1673568900000|2023-01-13 00:15:00|2383.1|2380.1|2384.1|2381.1|2384.2|2381.2|2382.7|2379.7|185
1673569200000|2023-01-13 00:20:00|2384.2|2381.2|2386.7|2383.7|2386.9|2383.9|2384.1|2381.1|205
1673569500000|2023-01-13 00:25:00|2387|2384|2386.4|2383.4|2388.3|2385.3|2385.8|2382.8|234
1673569800000|2023-01-13 00:30:00|2386.6|2383.6|2386.4|2383.4|2386.9|2384.1|2384.5|2381.7|321
1673570100000|2023-01-13 00:35:00|2386.5|2383.5|2385.8|2382.8|2387|2384.1|2385.7|2382.7|202
1673570400000|2023-01-13 00:40:00|2385.7|2382.7|2385.1|2382.1|2386.6|2383.6|2384.4|2381.4|205
1673570700000|2023-01-13 00:45:00|2385.2|2382.2|2383.9|2380.9|2385.5|2382.5|2383.4|2380.6|140
1673571000000|2023-01-13 00:50:00|2383.6|2380.6|2385.5|2382.5|2386|2383.4|2383|2380.5|270
1673571300000|2023-01-13 00:55:00|2385.6|2382.6|2386.4|2383.4|2387.4|2384.4|2385.4|2382.5|225
1673571600000|2023-01-13 01:00:00|2386.3|2383.3|2386.8|2383.8|2387.6|2384.6|2384.9|2381.9|452
1673571900000|2023-01-13 01:05:00|2386.9|2383.9|2385.6|2382.6|2387.3|2384.3|2384.8|2381.8|321
1673572200000|2023-01-13 01:10:00|2385.7|2382.7|2387|2384|2387.4|2384.4|2384.4|2381.4|368
1673572500000|2023-01-13 01:15:00|2387.2|2384.2|2382.9|2379.9|2387.3|2384.3|2382.8|2379.8|284
1673572800000|2023-01-13 01:20:00|2383.1|2380.1|2384.6|2381.6|2384.7|2381.7|2382.2|2379.2|312
1673573100000|2023-01-13 01:25:00|2384.5|2381.5|2383.9|2380.9|2384.7|2381.7|2380.7|2377.7|320
1673573400000|2023-01-13 01:30:00|2383.7|2380.7|2380.9|2377.9|2384|2381|2380.8|2377.8|421
1673573700000|2023-01-13 01:35:00|2381.2|2378.2|2380.1|2377.1|2381.6|2378.6|2378.4|2375.6|358
1673574000000|2023-01-13 01:40:00|2380|2377|2384.3|2381.3|2384.8|2381.8|2379.5|2376.5|343
1673574300000|2023-01-13 01:45:00|2384.2|2381.2|2381.9|2378.9|2384.5|2381.5|2381.2|2378.6|255
1673574600000|2023-01-13 01:50:00|2381.7|2378.7|2383.1|2380.1|2383.5|2380.5|2379.9|2377.5|344
1673574900000|2023-01-13 01:55:00|2383|2380|2383|2380|2384.2|2381.2|2382|2379.2|278
1673575200000|2023-01-13 02:00:00|2383.1|2380.1|2383.7|2380.7|2384.3|2381.3|2382.8|2379.8|323
1673575500000|2023-01-13 02:05:00|2383.8|2380.8|2379.2|2376.2|2384|2381|2378.8|2376.2|491
1673575800000|2023-01-13 02:10:00|2379.4|2376.4|2379.9|2376.9|2380.2|2377.7|2379|2376|349
1673576100000|2023-01-13 02:15:00|2379.8|2376.8|2378.3|2375.3|2379.8|2376.8|2376.8|2373.8|294
1673576400000|2023-01-13 02:20:00|2378.4|2375.4|2378.4|2375.4|2380.1|2377.4|2377.9|2374.9|344
1673576700000|2023-01-13 02:25:00|2378.5|2375.5|2378.8|2375.8|2380.1|2377.3|2378.3|2375.3|279
1673577000000|2023-01-13 02:30:00|2378.9|2375.9|2381.1|2378.1|2381.4|2378.4|2377.6|2374.6|350
1673577300000|2023-01-13 02:35:00|2381|2378|2380.2|2377.2|2381|2378.5|2378.1|2375.1|340
1673577600000|2023-01-13 02:40:00|2380.3|2377.3|2382.6|2379.6|2383.5|2380.5|2379.6|2376.6|292
1673577900000|2023-01-13 02:45:00|2382.7|2379.7|2382.5|2379.5|2383.4|2380.6|2381.4|2379|274
1673578200000|2023-01-13 02:50:00|2382.6|2379.6|2381.9|2378.9|2383.7|2380.7|2380.6|2377.9|286
1673578500000|2023-01-13 02:55:00|2381.7|2378.7|2381.7|2378.7|2382.4|2379.4|2380.9|2377.9|271
1673578800000|2023-01-13 03:00:00|2382.1|2379.1|2382.9|2379.9|2384.5|2382|2381.9|2378.9|292
1673579100000|2023-01-13 03:05:00|2383.2|2380.2|2383.8|2380.8|2384.4|2381.4|2383.1|2380.1|234
1673579400000|2023-01-13 03:10:00|2383.9|2380.9|2384.5|2381.5|2384.7|2381.7|2383.6|2380.6|201
1673579700000|2023-01-13 03:15:00|2384.4|2381.4|2382.7|2379.7|2384.4|2381.7|2382.6|2379.6|131
1673580000000|2023-01-13 03:20:00|2382.8|2379.8|2382.3|2379.3|2383.6|2380.6|2381.9|2379.2|214
1673580300000|2023-01-13 03:25:00|2382.7|2379.7|2384|2381|2384.2|2381.2|2382.2|2379.2|177
1673580600000|2023-01-13 03:30:00|2383.9|2380.9|2383.1|2380.1|2384.2|2381.2|2382.7|2379.9|182
1673580900000|2023-01-13 03:35:00|2383.2|2380.2|2383.7|2380.7|2384.6|2381.6|2382.7|2380.2|136
1673581200000|2023-01-13 03:40:00|2383.8|2380.8|2383.2|2380.2|2384.2|2381.6|2383|2380.2|126
1673581500000|2023-01-13 03:45:00|2383.3|2380.3|2382.1|2379.1|2383.7|2380.7|2381.5|2379|177
1673581800000|2023-01-13 03:50:00|2382.2|2379.2|2381.3|2378.3|2382.6|2379.6|2380.4|2377.8|151
1673582100000|2023-01-13 03:55:00|2381.4|2378.4|2382.2|2379.2|2382.4|2379.4|2381.1|2378.1|155
1673582400000|2023-01-13 04:00:00|2382.1|2379.1|2381.7|2378.7|2382.4|2379.4|2380.8|2377.9|199
1673582700000|2023-01-13 04:05:00|2381.4|2378.4|2381.2|2378.2|2382.1|2379.4|2380.7|2377.8|148
1673583000000|2023-01-13 04:10:00|2381.4|2378.4|2379.4|2376.4|2381.7|2378.9|2379.4|2376.4|147
1673583300000|2023-01-13 04:15:00|2379.5|2376.5|2380.1|2377.1|2380.7|2377.7|2378.8|2375.8|156
1673583600000|2023-01-13 04:20:00|2380|2377|2380.2|2377.2|2380.4|2377.4|2379.3|2376.3|101
1673583900000|2023-01-13 04:25:00|2380.1|2377.1|2379.6|2376.6|2380.3|2377.3|2379.5|2376.5|106
1673584200000|2023-01-13 04:30:00|2379.7|2376.7|2378.8|2375.8|2380.2|2377.2|2378.3|2375.7|118
1673584500000|2023-01-13 04:35:00|2378.9|2375.9|2377.4|2374.4|2379|2376|2377.2|2374.2|88
1673584800000|2023-01-13 04:40:00|2377.5|2374.5|2378.1|2375.1|2378.4|2375.4|2376.7|2373.7|133
1673585100000|2023-01-13 04:45:00|2378.2|2375.2|2377.2|2374.2|2378.2|2375.2|2376.7|2373.7|116
1673585400000|2023-01-13 04:50:00|2377.1|2374.1|2376.5|2373.5|2377.5|2374.5|2375.7|2373.2|184
1673585700000|2023-01-13 04:55:00|2376.4|2373.4|2376.4|2373.4|2376.8|2374.3|2375.8|2373.2|131
1673586000000|2023-01-13 05:00:00|2376.3|2373.3|2375|2372|2376.7|2373.7|2374.4|2371.4|134
1673586300000|2023-01-13 05:05:00|2374.7|2371.7|2373.3|2370.3|2374.7|2371.7|2370.8|2368.1|244
1673586600000|2023-01-13 05:10:00|2373.2|2370.2|2372.9|2369.9|2373.8|2370.8|2372.3|2369.7|119
1673586900000|2023-01-13 05:15:00|2372.8|2369.8|2372.1|2369.1|2373.3|2370.3|2371.1|2368.2|182
1673587200000|2023-01-13 05:20:00|2372.2|2369.2|2372|2369|2372.3|2369.6|2370.6|2367.6|229
1673587500000|2023-01-13 05:25:00|2371.9|2368.9|2371.1|2368.1|2372.1|2369.1|2370.1|2367.4|168
1673587800000|2023-01-13 05:30:00|2371|2368|2367.6|2364.6|2371.2|2368.2|2366.6|2364.2|329
1673588100000|2023-01-13 05:35:00|2367.7|2364.7|2366.4|2363.4|2368.6|2365.7|2365.6|2363.1|248
1673588400000|2023-01-13 05:40:00|2366.3|2363.3|2367.1|2364.1|2368.3|2365.4|2365.9|2363|277
1673588700000|2023-01-13 05:45:00|2367|2364|2369.2|2366.2|2371|2368|2366.9|2363.9|336
1673589000000|2023-01-13 05:50:00|2369.3|2366.3|2368.3|2365.3|2369.5|2366.7|2367.2|2364.3|246
1673589300000|2023-01-13 05:55:00|2368.6|2365.6|2366.2|2363.2|2369.5|2366.5|2366|2363.1|212
1673589600000|2023-01-13 06:00:00|2366.1|2363.1|2365.2|2362.2|2366.1|2363.1|2363.8|2360.8|326
1673589900000|2023-01-13 06:05:00|2365.3|2362.3|2366.7|2363.7|2367|2364|2364.2|2361.6|330
1673590200000|2023-01-13 06:10:00|2366.8|2363.8|2364.6|2361.6|2366.8|2364.1|2363.7|2361.2|263
1673590500000|2023-01-13 06:15:00|2364.4|2361.4|2366.6|2363.6|2366.8|2364.1|2363.7|2361|242
1673590800000|2023-01-13 06:20:00|2366.5|2363.5|2367.1|2365.1|2369.2|2366.2|2365.8|2362.8|372
1673591100000|2023-01-13 06:25:00|2367.7|2364.7|2371.2|2368.2|2372.3|2369.7|2367|2364|287
1673591400000|2023-01-13 06:30:00|2371.4|2368.4|2370.5|2367.5|2372.6|2369.6|2370.1|2367.1|291
1673591700000|2023-01-13 06:35:00|2370.6|2367.6|2375.5|2372.5|2376.2|2373.2|2370|2367.2|433
1673592000000|2023-01-13 06:40:00|2375.4|2372.4|2376|2373|2377.1|2374.1|2374.5|2371.5|396
1673592300000|2023-01-13 06:45:00|2376.1|2373.1|2375.9|2372.9|2377.3|2374.3|2374.4|2371.7|321
1673592600000|2023-01-13 06:50:00|2375.7|2372.7|2375.7|2372.7|2377.8|2374.8|2375|2372|324
1673592900000|2023-01-13 06:55:00|2375.8|2372.8|2374.9|2371.9|2377.3|2374.3|2374.3|2371.3|283
1673593200000|2023-01-13 07:00:00|2375.2|2372.2|2372.4|2369.4|2375.3|2372.3|2369.9|2367|431
1673593500000|2023-01-13 07:05:00|2372.3|2369.3|2374.6|2371.6|2377.6|2374.6|2371.5|2368.5|361
1673593800000|2023-01-13 07:10:00|2374.7|2371.7|2372.4|2369.4|2374.7|2371.7|2371.4|2368.4|257
1673594100000|2023-01-13 07:15:00|2372.1|2369.1|2372|2369|2375.5|2372.5|2371.7|2368.7|244
1673594400000|2023-01-13 07:20:00|2372.1|2369.1|2370.9|2367.9|2372.1|2369.1|2367.7|2364.7|366
1673594700000|2023-01-13 07:25:00|2370.7|2367.7|2371|2368|2372.8|2369.8|2369.7|2366.7|386
1673595000000|2023-01-13 07:30:00|2370.9|2367.9|2373.2|2370.2|2373.4|2370.6|2370|2367|464
1673595300000|2023-01-13 07:35:00|2373.3|2370.3|2370.8|2367.8|2373.8|2370.8|2369.4|2366.4|400
1673595600000|2023-01-13 07:40:00|2370.9|2367.9|2371.4|2368.4|2372.5|2369.5|2370|2367|388
1673595900000|2023-01-13 07:45:00|2371.2|2368.2|2372.6|2369.6|2376.2|2373.2|2371.1|2368.1|463
1673596200000|2023-01-13 07:50:00|2372.7|2369.7|2375.6|2372.6|2377.6|2374.6|2372.4|2369.4|476
1673596500000|2023-01-13 07:55:00|2375.4|2372.4|2378.6|2375.6|2378.6|2375.7|2375|2372|390
1673596800000|2023-01-13 08:00:00|2378.7|2375.7|2373|2370|2379.1|2376.1|2373|2370|557
1673597100000|2023-01-13 08:05:00|2373.1|2370.1|2381|2378|2382.8|2379.8|2372.8|2369.8|431
1673597400000|2023-01-13 08:10:00|2380.9|2377.9|2383.5|2380.5|2387.4|2384.4|2380.1|2377.1|573
1673597700000|2023-01-13 08:15:00|2383.4|2380.4|2381.6|2378.6|2384.1|2381.1|2380.2|2377.2|542
1673598000000|2023-01-13 08:20:00|2382|2379|2384.6|2381.6|2386.1|2383.1|2381.1|2378.1|587
1673598300000|2023-01-13 08:25:00|2384.5|2381.5|2386|2383|2386.3|2383.9|2381.7|2378.7|475
1673598600000|2023-01-13 08:30:00|2385.9|2382.9|2388.2|2385.2|2392.8|2390.7|2385.3|2382.3|598
1673598900000|2023-01-13 08:35:00|2388.3|2385.3|2391|2388|2391.8|2388.8|2386.1|2383.1|451
1673599200000|2023-01-13 08:40:00|2391.1|2388.1|2394.6|2391.6|2395.4|2392.4|2390.5|2387.5|451
1673599500000|2023-01-13 08:45:00|2394.8|2391.8|2395.5|2392.5|2397.1|2394.1|2393.2|2390.2|504
1673599800000|2023-01-13 08:50:00|2396.2|2393.2|2391.7|2388.7|2397.8|2394.8|2391.7|2388.7|451
1673600100000|2023-01-13 08:55:00|2391.6|2388.6|2388|2385|2392.5|2389.9|2386.6|2383.6|549
1673600400000|2023-01-13 09:00:00|2387.9|2384.9|2389.7|2387.7|2390.5|2387.8|2386.2|2383.2|552
1673600700000|2023-01-13 09:05:00|2390.5|2387.5|2392.1|2389.1|2394.4|2391.4|2389.9|2387.3|357
1673601000000|2023-01-13 09:10:00|2391.9|2388.9|2392.3|2389.3|2392.6|2390.1|2390.8|2388.2|388
1673601300000|2023-01-13 09:15:00|2392.2|2389.2|2385|2383|2392.7|2389.7|2384.9|2382.9|390
1673601600000|2023-01-13 09:20:00|2385.1|2383.1|2381.4|2378.4|2386.5|2383.5|2380.7|2378.1|433
1673601900000|2023-01-13 09:25:00|2381.1|2378.1|2381.1|2378.1|2382|2379|2378.6|2375.6|373
1673602200000|2023-01-13 09:30:00|2381|2378|2379.8|2376.8|2381.9|2378.9|2379.6|2376.7|352
1673602500000|2023-01-13 09:35:00|2379.9|2376.9|2376.4|2374.4|2379.9|2376.9|2375.5|2372.7|372
1673602800000|2023-01-13 09:40:00|2376.5|2374.5|2376.8|2374.8|2378.2|2375.5|2375.5|2372.8|355
1673603100000|2023-01-13 09:45:00|2376.7|2374.7|2381.2|2378.2|2381.3|2378.7|2376.5|2374.2|366
1673603400000|2023-01-13 09:50:00|2381.1|2378.1|2380.5|2377.5|2381.4|2378.4|2379.6|2376.6|348
1673603700000|2023-01-13 09:55:00|2380.4|2377.4|2376.7|2373.7|2380.9|2377.9|2376.5|2373.5|322
1673604000000|2023-01-13 10:00:00|2376.8|2373.8|2377.7|2374.7|2378.4|2375.8|2375.4|2372.9|308
1673604300000|2023-01-13 10:05:00|2377.5|2374.5|2377.4|2374.4|2379|2376|2376.4|2373.8|273
1673604600000|2023-01-13 10:10:00|2377.3|2374.3|2378.8|2375.8|2380.2|2377.2|2375.3|2372.6|285
1673604900000|2023-01-13 10:15:00|2378.7|2375.7|2374.1|2371.1|2378.7|2375.7|2373.7|2371.1|263
1673605200000|2023-01-13 10:20:00|2374|2371|2377.5|2374.5|2378.8|2375.8|2374|2371|349
1673605500000|2023-01-13 10:25:00|2377.3|2374.3|2377.8|2374.8|2378.2|2375.8|2377.2|2374.2|202
1673605800000|2023-01-13 10:30:00|2377.6|2374.6|2376.3|2373.3|2379.2|2376.2|2375|2372|323
1673606100000|2023-01-13 10:35:00|2376.2|2373.2|2376.8|2373.8|2377.6|2375.1|2376.1|2373.2|250
1673606400000|2023-01-13 10:40:00|2376.7|2373.7|2373.8|2370.8|2376.8|2373.8|2371.8|2368.8|239
1673606700000|2023-01-13 10:45:00|2373.2|2371.2|2378.4|2375.4|2378.6|2376|2373.1|2370.8|369
1673607000000|2023-01-13 10:50:00|2378.3|2375.3|2377.2|2374.2|2378.6|2376.1|2375.8|2372.8|318
1673607300000|2023-01-13 10:55:00|2377.1|2374.1|2382.4|2379.4|2382.6|2380.2|2377|2374|330
1673607600000|2023-01-13 11:00:00|2381.7|2379.7|2383.8|2380.8|2384.6|2381.6|2379.8|2376.9|408
1673607900000|2023-01-13 11:05:00|2383.7|2380.7|2383.3|2380.3|2385.7|2383|2383.1|2380.1|341
1673608200000|2023-01-13 11:10:00|2383.2|2380.2|2381.5|2379.5|2383.8|2380.8|2380.8|2378.1|338
1673608500000|2023-01-13 11:15:00|2381.6|2379.6|2382.2|2380.2|2383.8|2381.5|2381.6|2379|259
1673608800000|2023-01-13 11:20:00|2382.3|2380.3|2379|2377|2383.1|2380.6|2378.9|2376.5|274
1673609100000|2023-01-13 11:25:00|2379.2|2377.2|2379.7|2376.7|2382|2379.5|2379.1|2376.6|306
1673609400000|2023-01-13 11:30:00|2379.6|2376.6|2373.6|2370.6|2381|2378|2373.6|2370.6|405
1673609700000|2023-01-13 11:35:00|2373.5|2370.5|2373.9|2370.9|2377.2|2374.2|2373.2|2370.2|324
1673610000000|2023-01-13 11:40:00|2373.8|2370.8|2376.1|2373.1|2376.2|2373.2|2372.5|2369.5|355
1673610300000|2023-01-13 11:45:00|2375.4|2372.4|2374.7|2371.7|2375.9|2372.9|2373.4|2370.4|325
1673610600000|2023-01-13 11:50:00|2374.3|2371.3|2373.7|2370.7|2374.5|2371.5|2372.7|2369.7|363
1673610900000|2023-01-13 11:55:00|2373.6|2370.6|2370.3|2367.3|2374.5|2371.5|2369.9|2366.9|380
1673611200000|2023-01-13 12:00:00|2369.9|2366.9|2371.1|2368.1|2372.7|2369.7|2368.4|2365.4|478
1673611500000|2023-01-13 12:05:00|2371|2368|2368.6|2365.6|2372.4|2369.4|2368.1|2365.1|318
1673611800000|2023-01-13 12:10:00|2368.4|2365.4|2370|2368|2372.2|2369.6|2368.1|2365.1|438
1673612100000|2023-01-13 12:15:00|2369.9|2367.9|2373.4|2370.4|2376.4|2374|2369.4|2367.1|381
1673612400000|2023-01-13 12:20:00|2373.5|2370.5|2371.5|2368.5|2374.1|2371.6|2370.8|2367.8|470
1673612700000|2023-01-13 12:25:00|2371.4|2368.4|2365.9|2362.9|2371.6|2368.6|2359|2356|621
1673613000000|2023-01-13 12:30:00|2365.7|2362.7|2362.5|2359.5|2365.7|2362.7|2356.2|2353.2|710
1673613300000|2023-01-13 12:35:00|2361.8|2358.8|2361.7|2358.7|2363.8|2360.8|2360.3|2357.3|423
1673613600000|2023-01-13 12:40:00|2361.9|2358.9|2363.1|2360.1|2363.5|2360.5|2359.5|2356.5|387
1673613900000|2023-01-13 12:45:00|2363|2360|2361.3|2358.3|2365|2362|2360.4|2357.4|394
1673614200000|2023-01-13 12:50:00|2361.2|2358.2|2359.5|2356.5|2362.1|2359.1|2357.8|2354.8|462
1673614500000|2023-01-13 12:55:00|2359.6|2356.6|2360.5|2357.5|2360.5|2357.5|2356.5|2353.9|357
1673614800000|2023-01-13 13:00:00|2359.9|2356.9|2353.5|2350.5|2363.2|2360.2|2351.4|2348.4|803
1673615100000|2023-01-13 13:05:00|2353.2|2350.2|2353.8|2350.8|2357.2|2354.2|2352.2|2349.2|575
1673615400000|2023-01-13 13:10:00|2353.9|2350.9|2358.5|2355.5|2361|2358|2352.3|2349.3|625
1673615700000|2023-01-13 13:15:00|2358.6|2355.6|2361.6|2358.6|2363.5|2360.7|2357.7|2354.9|465
1673616000000|2023-01-13 13:20:00|2361.5|2358.5|2363.2|2360.2|2363.9|2360.9|2358.4|2355.4|809
1673616300000|2023-01-13 13:25:00|2362.7|2359.7|2361.1|2358.1|2363.9|2360.9|2358.7|2355.7|527
1673616600000|2023-01-13 13:30:00|2360.8|2357.8|2360.4|2357.4|2363.4|2360.4|2358.4|2355.4|700
1673616900000|2023-01-13 13:35:00|2360.2|2357.2|2362.7|2359.7|2363.4|2360.4|2356.9|2353.9|564
1673617200000|2023-01-13 13:40:00|2362.8|2359.8|2365.9|2362.9|2367|2364|2361.7|2358.7|516
1673617500000|2023-01-13 13:45:00|2366|2363|2362.5|2359.5|2366.2|2363.2|2360.3|2357.3|650
1673617800000|2023-01-13 13:50:00|2362.4|2359.4|2363.9|2360.9|2366.2|2363.2|2362.4|2359.4|542
1673618100000|2023-01-13 13:55:00|2363.8|2360.8|2367.5|2364.5|2368.3|2365.3|2362.8|2359.8|547
1673618400000|2023-01-13 14:00:00|2367.6|2364.6|2367.8|2364.8|2369.8|2366.8|2366.7|2363.7|555
1673618700000|2023-01-13 14:05:00|2368.1|2365.1|2375|2373|2375.7|2373|2367.5|2364.5|547
1673619000000|2023-01-13 14:10:00|2375.1|2373.1|2379.1|2376.1|2381.4|2378.4|2373.9|2371.4|633
1673619300000|2023-01-13 14:15:00|2379.3|2376.3|2379.6|2376.6|2381.3|2378.3|2376.4|2373.4|601
1673619600000|2023-01-13 14:20:00|2379.4|2376.4|2377.6|2374.6|2383.6|2381|2374.8|2371.8|529
1673619900000|2023-01-13 14:25:00|2377.5|2374.5|2378.6|2375.6|2381.2|2378.2|2376.3|2373.3|480
1673620200000|2023-01-13 14:30:00|2378.8|2375.8|2385.7|2382.7|2387.1|2384.1|2378.6|2375.6|828
1673620500000|2023-01-13 14:35:00|2385.9|2382.9|2388.1|2385.1|2388.2|2385.2|2384.7|2381.8|794
1673620800000|2023-01-13 14:40:00|2388.2|2385.2|2391.8|2388.8|2392.6|2389.6|2388|2385|703
1673621100000|2023-01-13 14:45:00|2392.2|2389.2|2400.3|2397.3|2402.1|2399.1|2391|2388|861
1673621400000|2023-01-13 14:50:00|2400.4|2397.4|2405.3|2402.3|2407.8|2404.8|2400.4|2397.4|999
1673621700000|2023-01-13 14:55:00|2405.2|2402.2|2410|2401|2411.9|2406.4|2403.6|2400.1|867
1673622000000|2023-01-13 15:00:00|2407.6|2400.4|2405|2402|2412.8|2409.8|2398.9|2392.2|1254
1673622300000|2023-01-13 15:05:00|2405.2|2402.2|2401.9|2398.9|2409.9|2406.9|2401.1|2398.1|1007
1673622600000|2023-01-13 15:10:00|2402|2399|2404.4|2401.4|2408.3|2405.3|2400.3|2397.3|982
1673622900000|2023-01-13 15:15:00|2404.5|2401.5|2407.6|2404.6|2408.8|2405.8|2404.5|2401.5|723
1673623200000|2023-01-13 15:20:00|2407.5|2404.5|2404.1|2401.1|2409.5|2406.5|2403.6|2400.6|772
1673623500000|2023-01-13 15:25:00|2404.2|2401.2|2408.3|2405.3|2408.7|2405.7|2403.5|2400.6|695
1673623800000|2023-01-13 15:30:00|2408.1|2405.1|2410.2|2407.2|2411.4|2408.4|2406.9|2404|669
1673624100000|2023-01-13 15:35:00|2410.5|2407.5|2409.3|2406.3|2413.1|2410.1|2408.6|2405.6|538
1673624400000|2023-01-13 15:40:00|2409.2|2406.2|2413.7|2410.7|2414.7|2411.7|2409.2|2406.2|556
1673624700000|2023-01-13 15:45:00|2413.8|2410.8|2415.4|2413.4|2418.7|2415.9|2413.4|2410.6|844
1673625000000|2023-01-13 15:50:00|2415.9|2412.9|2413.8|2410.8|2416.6|2413.6|2410.1|2407.8|708
1673625300000|2023-01-13 15:55:00|2413.9|2410.9|2413.7|2410.7|2415.5|2412.5|2410.8|2408|726
1673625600000|2023-01-13 16:00:00|2413.4|2410.4|2410.2|2407.2|2416|2413|2408.8|2405.9|760
1673625900000|2023-01-13 16:05:00|2410.1|2407.1|2409.2|2406.2|2410.3|2407.3|2406.6|2404|650
1673626200000|2023-01-13 16:10:00|2409.3|2406.3|2408.4|2405.4|2411.2|2408.6|2406.4|2404|478
1673626500000|2023-01-13 16:15:00|2408.5|2405.5|2406.7|2403.7|2408.7|2405.7|2405|2402|448
1673626800000|2023-01-13 16:20:00|2406.9|2403.9|2410.2|2407.2|2410.7|2407.7|2405.9|2402.9|373
1673627100000|2023-01-13 16:25:00|2410.1|2407.1|2410.8|2407.8|2411.8|2408.8|2409.1|2406.6|261
1673627400000|2023-01-13 16:30:00|2410.9|2407.9|2407.8|2404.8|2411.9|2409.2|2406.7|2403.7|376
1673627700000|2023-01-13 16:35:00|2407.6|2404.6|2406.2|2403.2|2407.9|2404.9|2405.1|2402.7|422
1673628000000|2023-01-13 16:40:00|2406.3|2403.3|2406.8|2403.8|2408.1|2405.1|2405.2|2402.6|434
1673628300000|2023-01-13 16:45:00|2406.9|2403.9|2403.9|2400.9|2406.9|2403.9|2402.3|2399.3|543
1673628600000|2023-01-13 16:50:00|2403.8|2400.8|2409.2|2406.2|2409.3|2406.7|2403.3|2400.3|502
1673628900000|2023-01-13 16:55:00|2409.1|2406.1|2411.5|2408.5|2412.7|2409.9|2408.1|2405.1|384
1673629200000|2023-01-13 17:00:00|2411.6|2408.6|2411|2408|2412.8|2409.8|2410.1|2407.2|436
1673629500000|2023-01-13 17:05:00|2411.2|2408.2|2412.8|2409.8|2413.2|2410.2|2409.6|2406.8|291
1673629800000|2023-01-13 17:10:00|2412.7|2409.7|2413.2|2410.2|2413.8|2411.2|2411.6|2409.1|334
1673630100000|2023-01-13 17:15:00|2413.3|2410.3|2415.1|2412.1|2416.2|2413.5|2413.1|2410.2|324
1673630400000|2023-01-13 17:20:00|2415|2412|2416.6|2413.6|2417.4|2414.4|2414.9|2412|282
1673630700000|2023-01-13 17:25:00|2416.7|2413.7|2418.2|2415.2|2419.2|2416.6|2416.6|2413.6|274
1673631000000|2023-01-13 17:30:00|2418.1|2415.1|2420.4|2417.4|2421.5|2418.5|2417.2|2414.8|353
1673631300000|2023-01-13 17:35:00|2420.7|2417.7|2421.7|2418.7|2424.1|2421.1|2420.3|2417.7|399
1673631600000|2023-01-13 17:40:00|2421.6|2418.6|2421.5|2418.5|2422.3|2419.3|2419.6|2416.9|306
1673631900000|2023-01-13 17:45:00|2421.2|2418.2|2423.4|2420.4|2423.6|2421|2420.9|2418|409
1673632200000|2023-01-13 17:50:00|2423.1|2420.1|2424.3|2421.3|2424.5|2421.7|2421.9|2419.5|319
1673632500000|2023-01-13 17:55:00|2424.2|2421.2|2424.2|2421.2|2425.5|2423.2|2423.5|2420.7|400
1673632800000|2023-01-13 18:00:00|2423.8|2420.8|2425.1|2422.1|2426.2|2423.8|2421.1|2419|355
1673633100000|2023-01-13 18:05:00|2425.2|2422.2|2425.7|2422.7|2428.5|2425.5|2424.8|2421.8|280
1673633400000|2023-01-13 18:10:00|2426.4|2423.4|2427.2|2424.2|2428|2425|2425.2|2422.3|348
1673633700000|2023-01-13 18:15:00|2427.3|2424.3|2425|2423|2428.5|2426|2424.7|2422|376
1673634000000|2023-01-13 18:20:00|2425.1|2423.1|2424.5|2421.5|2426.4|2423.5|2422.9|2420.3|452
1673634300000|2023-01-13 18:25:00|2424.9|2421.9|2428.5|2425.5|2428.8|2426.1|2424.5|2421.5|463
1673634600000|2023-01-13 18:30:00|2428.4|2425.4|2427.7|2424.7|2429.4|2426.9|2426.3|2423.3|301
1673634900000|2023-01-13 18:35:00|2427.5|2424.5|2429|2426|2429.1|2426.6|2425.9|2422.9|354
1673635200000|2023-01-13 18:40:00|2428.9|2425.9|2430.2|2427.2|2431.2|2428.3|2428.4|2425.9|325
1673635500000|2023-01-13 18:45:00|2430.3|2427.3|2428.3|2425.3|2431.1|2428.3|2427.8|2425.3|292
1673635800000|2023-01-13 18:50:00|2428.6|2425.6|2424.8|2421.8|2428.8|2426.4|2424.7|2421.7|291
1673636100000|2023-01-13 18:55:00|2425.1|2422.1|2423.4|2420.4|2426.4|2423.4|2421.9|2419.5|259
1673636400000|2023-01-13 19:00:00|2423.5|2420.5|2425.1|2422.1|2426.8|2424|2423.5|2420.5|294
1673636700000|2023-01-13 19:05:00|2425.4|2422.4|2424.8|2421.8|2426.6|2423.6|2422.7|2419.9|258
1673637000000|2023-01-13 19:10:00|2424.7|2421.7|2429.4|2426.4|2429.5|2426.5|2424.7|2421.7|231
1673637300000|2023-01-13 19:15:00|2429.7|2426.7|2427.7|2424.7|2430.3|2427.3|2427|2424.5|252
1673637600000|2023-01-13 19:20:00|2427.6|2424.6|2426.4|2423.4|2427.8|2425.1|2425|2422|242
1673637900000|2023-01-13 19:25:00|2426.5|2423.5|2426.1|2424.1|2427.5|2424.8|2424.6|2422.1|324
1673638200000|2023-01-13 19:30:00|2426.2|2424.2|2427|2424|2428.2|2425.7|2425.4|2422.8|340
1673638500000|2023-01-13 19:35:00|2427.2|2424.2|2427.2|2425.2|2427.5|2425.2|2425.5|2422.9|237
1673638800000|2023-01-13 19:40:00|2427.8|2424.8|2428.2|2425.2|2429.4|2426.4|2427|2424.6|148
1673639100000|2023-01-13 19:45:00|2428.3|2425.3|2428|2426|2429|2426.6|2426.9|2424.4|182
1673639400000|2023-01-13 19:50:00|2427.8|2425.8|2427.5|2425.5|2428.8|2426.1|2426.9|2424|191
1673639700000|2023-01-13 19:55:00|2427.4|2425.4|2428.4|2425.4|2428.5|2426|2426.5|2424.1|162
1673640000000|2023-01-13 20:00:00|2428.5|2425.5|2428.4|2425.4|2429.4|2426.7|2427.4|2424.9|180
1673640300000|2023-01-13 20:05:00|2428.5|2425.5|2428.9|2425.9|2428.9|2426|2426.9|2424.1|140
1673640600000|2023-01-13 20:10:00|2428.7|2425.7|2429.4|2426.4|2429.8|2427.1|2427.9|2425.2|169
1673640900000|2023-01-13 20:15:00|2429.2|2426.2|2429.5|2426.5|2429.7|2427.2|2428.4|2425.6|156
1673641200000|2023-01-13 20:20:00|2429.6|2426.6|2429.9|2426.9|2430|2427.5|2428.4|2425.9|141
1673641500000|2023-01-13 20:25:00|2429.8|2426.8|2430.2|2427.2|2430.4|2427.8|2429.3|2426.3|205
1673641800000|2023-01-13 20:30:00|2430.3|2427.3|2429.6|2426.6|2430.4|2427.8|2429.2|2426.6|139
1673642100000|2023-01-13 20:35:00|2429.4|2426.4|2429.7|2426.7|2430.4|2427.8|2428.7|2425.9|165
1673642400000|2023-01-13 20:40:00|2430|2427|2430.2|2427.2|2430.2|2427.6|2428.6|2426.1|191
1673642700000|2023-01-13 20:45:00|2430.1|2427.1|2429.2|2426.2|2430.7|2428.1|2428.2|2425.7|260
1673643000000|2023-01-13 20:50:00|2429.1|2426.1|2429.7|2426.7|2430.3|2427.5|2428.6|2425.6|172
1673643300000|2023-01-13 20:55:00|2429.8|2426.8|2428.6|2425.6|2430.4|2427.6|2427.8|2425.4|225
1673643600000|2023-01-13 21:00:00|2428.7|2425.7|2429.6|2426.6|2430.1|2427.4|2427.2|2424.4|315
1673643900000|2023-01-13 21:05:00|2429.9|2426.9|2428.9|2425.9|2430.9|2428.1|2428.7|2425.7|181
1673644200000|2023-01-13 21:10:00|2428.8|2425.8|2426.7|2423.7|2429.1|2426.1|2426.4|2423.4|193
1673644500000|2023-01-13 21:15:00|2426.6|2423.6|2426.6|2423.6|2426.9|2423.9|2425.9|2422.9|226
1673644800000|2023-01-13 21:20:00|2426.7|2423.7|2426.6|2423.6|2427.2|2424.3|2426.1|2423.1|151
1673645100000|2023-01-13 21:25:00|2426.7|2423.7|2426.8|2423.8|2427.7|2424.7|2426.4|2423.4|185
1673645400000|2023-01-13 21:30:00|2426.4|2423.4|2426.1|2423.1|2427.1|2424.1|2425.9|2422.9|147
1673645700000|2023-01-13 21:35:00|2425.9|2422.9|2426.9|2423.9|2427.4|2424.4|2425.9|2422.9|116
1673646000000|2023-01-13 21:40:00|2426.8|2423.8|2426.8|2423.8|2427.2|2424.2|2426.2|2423.2|134
1673646300000|2023-01-13 21:45:00|2427|2424|2427.4|2424.4|2427.6|2424.6|2426.6|2423.6|95
1673646600000|2023-01-13 21:50:00|2427.6|2424.6|2427.7|2424.7|2428.1|2425.1|2426.7|2423.7|98
1673646900000|2023-01-13 21:55:00|2427.6|2424.6|2427.7|2424.7|2429|2426|2427.2|2424.2|117
1673823600000|2023-01-15 23:00:00|2433.1|2424.1|2428.5|2419.5|2433.1|2425.9|2425.3|2419.5|195
1673823900000|2023-01-15 23:05:00|2427.4|2419.9|2429|2422.6|2430|2424.4|2425.1|2419|228
1673824200000|2023-01-15 23:10:00|2428.6|2422.9|2434.6|2425.6|2436.6|2429.3|2427.1|2421.2|333
1673824500000|2023-01-15 23:15:00|2433.9|2424.9|2432.4|2426.9|2435.8|2428.8|2430.1|2424.4|246
1673824800000|2023-01-15 23:20:00|2432.2|2426.8|2431.2|2428.2|2434.7|2430.1|2429.8|2425.9|239
1673825100000|2023-01-15 23:25:00|2431.3|2428.3|2431.9|2428.9|2434.7|2429.4|2430.4|2425.1|131
1673825400000|2023-01-15 23:30:00|2431.5|2428.5|2432|2429|2433.7|2430.7|2430.4|2427.4|215
1673825700000|2023-01-15 23:35:00|2431.8|2428.8|2431.4|2428.4|2433.1|2430.1|2430.7|2427.7|155
1673826000000|2023-01-15 23:40:00|2431.3|2428.3|2431.8|2428.8|2432.8|2429.8|2431.1|2428.1|172
1673826300000|2023-01-15 23:45:00|2431.6|2428.6|2431.1|2428.1|2432.2|2429.2|2430.6|2427.6|205
1673826600000|2023-01-15 23:50:00|2431.2|2428.2|2430.7|2427.7|2431.8|2428.8|2430.4|2427.4|150
1673826900000|2023-01-15 23:55:00|2430.6|2427.6|2429.9|2426.9|2432.1|2429.1|2429.4|2426.1|164
1673827200000|2023-01-16 00:00:00|2430|2427|2428|2425|2430.3|2427.3|2427.6|2424.6|200
1673827500000|2023-01-16 00:05:00|2428.5|2425.5|2430.5|2427.5|2431.6|2428.6|2427.8|2424.8|253
1673827800000|2023-01-16 00:10:00|2430.6|2427.6|2431.8|2428.8|2432.5|2429.5|2429.5|2426.5|210
1673828100000|2023-01-16 00:15:00|2431.6|2428.6|2430.4|2427.4|2431.9|2428.9|2429.6|2426.6|177
1673828400000|2023-01-16 00:20:00|2430.3|2427.3|2429.9|2426.9|2430.5|2427.8|2426.7|2424|244
1673828700000|2023-01-16 00:25:00|2429.8|2426.8|2427.1|2424.1|2430|2427|2426.8|2424|195
1673829000000|2023-01-16 00:30:00|2427|2424|2428.9|2425.9|2429.6|2426.8|2426.7|2423.9|261
1673829300000|2023-01-16 00:35:00|2429|2426|2428.7|2425.7|2429.4|2426.4|2427.8|2424.8|177
1673829600000|2023-01-16 00:40:00|2428.5|2425.5|2423.9|2420.9|2428.7|2425.7|2423.6|2420.6|251
1673829900000|2023-01-16 00:45:00|2424.2|2421.2|2424.7|2421.7|2425.3|2422.6|2423.2|2420.7|270
1673830200000|2023-01-16 00:50:00|2424.2|2421.2|2427|2424|2427.8|2424.8|2424.2|2421.2|276
1673830500000|2023-01-16 00:55:00|2426.7|2423.7|2426.5|2423.5|2430.5|2427.5|2426.2|2423.2|237
1673830800000|2023-01-16 01:00:00|2426.3|2423.3|2435.7|2432.7|2435.7|2433|2421.9|2418.9|707
1673831100000|2023-01-16 01:05:00|2435.9|2432.9|2439.2|2436.2|2439.2|2436.4|2432.9|2430.3|483
1673831400000|2023-01-16 01:10:00|2439.1|2436.1|2435.3|2432.3|2439.6|2436.6|2435.1|2432.3|467
1673831700000|2023-01-16 01:15:00|2435.4|2432.4|2443.2|2440.2|2444.4|2441.4|2435.4|2432.4|588
1673832000000|2023-01-16 01:20:00|2443.4|2440.4|2443.7|2440.7|2444.9|2441.9|2440.3|2437.6|486
1673832300000|2023-01-16 01:25:00|2443.6|2440.6|2443.5|2440.5|2444.2|2441.2|2439.8|2436.8|431
1673832600000|2023-01-16 01:30:00|2443.6|2440.6|2443.6|2440.6|2447.4|2444.4|2441.9|2439.1|493
1673832900000|2023-01-16 01:35:00|2443.9|2440.9|2440.4|2437.4|2444.2|2441.4|2439|2436|551
1673833200000|2023-01-16 01:40:00|2440.6|2437.6|2444.3|2441.3|2444.6|2441.6|2439.6|2436.7|494
1673833500000|2023-01-16 01:45:00|2444.1|2441.1|2445.2|2442.2|2445.8|2442.8|2441|2438.1|531
1673833800000|2023-01-16 01:50:00|2445|2442|2445.6|2442.6|2446.3|2443.3|2444|2441|358
1673834100000|2023-01-16 01:55:00|2445.7|2442.7|2450.7|2447.7|2451.9|2448.9|2444.9|2442.4|374
1673834400000|2023-01-16 02:00:00|2450.6|2447.6|2450.9|2447.9|2452.1|2449.7|2450.4|2447.4|516
1673834700000|2023-01-16 02:05:00|2450.3|2448.3|2450.5|2447.5|2451.5|2448.6|2448.1|2445.1|324
1673835000000|2023-01-16 02:10:00|2450.6|2447.6|2450.4|2447.4|2451.2|2448.2|2448.5|2445.5|305
1673835300000|2023-01-16 02:15:00|2450.3|2447.3|2449.5|2446.5|2451.5|2448.5|2448.7|2446.3|213
1673835600000|2023-01-16 02:20:00|2449.7|2446.7|2449.4|2446.4|2450.7|2447.7|2448.4|2445.9|289
1673835900000|2023-01-16 02:25:00|2449.2|2446.2|2449.7|2446.7|2450.2|2447.2|2447.6|2445.1|255
1673836200000|2023-01-16 02:30:00|2449.9|2446.9|2451.2|2448.2|2452|2449.8|2449.6|2446.6|329
1673836500000|2023-01-16 02:35:00|2451.1|2448.1|2448.9|2445.9|2451.5|2448.8|2448.1|2445.1|283
1673836800000|2023-01-16 02:40:00|2449.3|2446.3|2451.2|2448.2|2451.6|2448.6|2448.3|2445.8|230
1673837100000|2023-01-16 02:45:00|2451.1|2448.1|2451.4|2448.4|2451.6|2448.6|2450.4|2447.4|227
1673837400000|2023-01-16 02:50:00|2451.5|2448.5|2451.1|2448.1|2452|2449|2449.4|2446.5|231
1673837700000|2023-01-16 02:55:00|2450.6|2447.6|2451.5|2448.5|2452.3|2449.3|2449.6|2446.7|292
1673838000000|2023-01-16 03:00:00|2451.6|2448.6|2443.5|2440.5|2452.2|2449.6|2443.3|2440.3|364
1673838300000|2023-01-16 03:05:00|2443.8|2440.8|2444|2441|2445.9|2442.9|2442.1|2439.1|298
1673838600000|2023-01-16 03:10:00|2443.9|2440.9|2443.6|2440.6|2444.5|2441.6|2442.8|2439.8|254
1673838900000|2023-01-16 03:15:00|2443.5|2440.5|2445.5|2442.5|2445.7|2442.7|2443.4|2440.4|266
1673839200000|2023-01-16 03:20:00|2445.4|2442.4|2445.7|2442.7|2446.6|2443.6|2444.9|2441.9|210
1673839500000|2023-01-16 03:25:00|2445.4|2442.4|2445.6|2442.6|2447.1|2444.1|2445|2442.1|235
1673839800000|2023-01-16 03:30:00|2445.7|2442.7|2447|2444|2447.9|2444.9|2445.5|2442.5|143
1673840100000|2023-01-16 03:35:00|2446.9|2443.9|2446.6|2443.6|2447|2444|2445.9|2442.9|185
1673840400000|2023-01-16 03:40:00|2446.5|2443.5|2448.1|2445.1|2448.1|2445.1|2446.5|2443.5|116
1673840700000|2023-01-16 03:45:00|2448|2445|2447.5|2444.5|2448.3|2445.3|2447.2|2444.2|137
1673841000000|2023-01-16 03:50:00|2447.6|2444.6|2448|2445|2448.7|2445.7|2447|2444|124
1673841300000|2023-01-16 03:55:00|2448.3|2445.3|2450.4|2447.4|2450.5|2447.5|2448.1|2445.1|160
1673841600000|2023-01-16 04:00:00|2450.5|2447.5|2451.4|2448.4|2451.5|2448.5|2449.6|2446.6|124
1673841900000|2023-01-16 04:05:00|2451.6|2448.6|2448.4|2445.4|2451.8|2448.8|2448.4|2445.4|156
1673842200000|2023-01-16 04:10:00|2448.5|2445.5|2446.2|2443.2|2449.1|2446.1|2445.3|2442.8|199
1673842500000|2023-01-16 04:15:00|2446.3|2443.3|2445.7|2442.7|2446.8|2443.9|2445.3|2442.6|163
1673842800000|2023-01-16 04:20:00|2445.5|2442.5|2445.9|2442.9|2446.4|2443.9|2445.1|2442.1|153
1673843100000|2023-01-16 04:25:00|2446.1|2443.1|2446.1|2443.1|2446.7|2443.9|2445.3|2442.6|180
1673843400000|2023-01-16 04:30:00|2446.2|2443.2|2445.8|2442.8|2446.6|2443.6|2444.7|2442.2|135
1673843700000|2023-01-16 04:35:00|2446.1|2443.1|2443.6|2440.6|2446.1|2443.1|2442.7|2439.7|134
1673844000000|2023-01-16 04:40:00|2443.5|2440.5|2445|2443|2445.6|2443.1|2443.3|2440.3|73
1673844300000|2023-01-16 04:45:00|2444.8|2442.8|2445.4|2442.4|2445.6|2443.1|2444.5|2441.7|157
1673844600000|2023-01-16 04:50:00|2445.5|2442.5|2444.5|2441.5|2445.7|2442.7|2444.2|2441.2|160
1673844900000|2023-01-16 04:55:00|2444.3|2441.3|2444.3|2441.3|2444.9|2442.3|2443|2440.3|317
1673845200000|2023-01-16 05:00:00|2444.4|2441.4|2442.2|2439.2|2444.7|2441.7|2442.1|2439.1|281
1673845500000|2023-01-16 05:05:00|2442.3|2439.3|2441.8|2438.8|2442.8|2439.8|2441|2438.4|205
1673845800000|2023-01-16 05:10:00|2441.6|2438.6|2442.3|2439.3|2443.4|2440.5|2441.2|2438.2|189
1673846100000|2023-01-16 05:15:00|2442.4|2439.4|2441.7|2438.7|2442.6|2439.8|2440.8|2438.2|154
1673846400000|2023-01-16 05:20:00|2441.6|2438.6|2439.9|2436.9|2441.8|2439.2|2439.3|2436.3|201
1673846700000|2023-01-16 05:25:00|2439.8|2436.8|2440|2437|2440.2|2437.2|2438.9|2435.9|177
1673847000000|2023-01-16 05:30:00|2440.1|2437.1|2441.2|2438.2|2441.4|2438.4|2439.2|2436.4|391
1673847300000|2023-01-16 05:35:00|2441.6|2438.6|2441.3|2438.3|2442.7|2439.7|2440.6|2437.6|275
1673847600000|2023-01-16 05:40:00|2441.5|2438.5|2439|2436|2441.7|2438.7|2438.6|2435.6|344
1673847900000|2023-01-16 05:45:00|2438.9|2435.9|2438|2435|2440.1|2437.1|2436.4|2433.4|331
1673848200000|2023-01-16 05:50:00|2437.9|2434.9|2436.3|2433.3|2438.4|2435.5|2436.1|2433.1|242
1673848500000|2023-01-16 05:55:00|2436.4|2433.4|2440.3|2437.3|2441|2438|2436.1|2433.1|271
1673848800000|2023-01-16 06:00:00|2440.4|2437.4|2441.4|2438.4|2441.9|2438.9|2439.3|2436.4|234
1673849100000|2023-01-16 06:05:00|2441.5|2438.5|2445|2442|2446.4|2443.9|2439.5|2436.5|270
1673849400000|2023-01-16 06:10:00|2445.1|2442.1|2443.8|2440.8|2445.4|2442.4|2442.8|2439.8|216
1673849700000|2023-01-16 06:15:00|2443.7|2440.7|2442.6|2439.6|2445|2442|2442.5|2439.5|234
1673850000000|2023-01-16 06:20:00|2442.5|2439.5|2440.7|2437.7|2442.5|2439.5|2439|2436|312
1673850300000|2023-01-16 06:25:00|2440.8|2437.8|2436.4|2433.4|2441|2438|2436.2|2433.2|390
1673850600000|2023-01-16 06:30:00|2436.2|2433.2|2434.7|2431.7|2437.2|2434.2|2434.3|2431.5|386
1673850900000|2023-01-16 06:35:00|2434.8|2431.8|2436.4|2433.4|2437.7|2434.7|2434.2|2431.2|343
1673851200000|2023-01-16 06:40:00|2436.5|2433.5|2435.3|2432.3|2438.2|2435.2|2434.5|2431.5|332
1673851500000|2023-01-16 06:45:00|2435.5|2432.5|2434.9|2431.9|2435.5|2432.5|2433.8|2430.8|357
1673851800000|2023-01-16 06:50:00|2434.7|2431.7|2438.3|2435.3|2439.4|2437|2434.4|2431.4|325
1673852100000|2023-01-16 06:55:00|2438.4|2435.4|2438.3|2435.3|2439.1|2436.1|2437.7|2434.7|262
1673852400000|2023-01-16 07:00:00|2438.1|2435.1|2433.9|2430.9|2438.3|2435.3|2433.4|2430.4|375
1673852700000|2023-01-16 07:05:00|2433.6|2430.6|2435.5|2432.5|2436|2433.2|2433.3|2430.3|326
1673853000000|2023-01-16 07:10:00|2435.3|2432.3|2436.2|2433.2|2437|2434.4|2434.2|2431.2|364
1673853300000|2023-01-16 07:15:00|2435.8|2432.8|2436.5|2433.5|2436.9|2433.9|2434.3|2431.3|297
1673853600000|2023-01-16 07:20:00|2436.3|2433.3|2435.7|2432.7|2437.1|2434.4|2435.2|2432.5|353
1673853900000|2023-01-16 07:25:00|2435.6|2432.6|2431.6|2428.6|2436.4|2433.7|2429|2426.5|355
1673854200000|2023-01-16 07:30:00|2431.7|2428.7|2430.6|2427.6|2432.8|2429.8|2429.7|2426.7|313
1673854500000|2023-01-16 07:35:00|2430.7|2427.7|2430.4|2427.4|2434.7|2432.4|2428.4|2425.4|404
1673854800000|2023-01-16 07:40:00|2430.6|2427.6|2435.4|2432.4|2435.8|2432.8|2430.5|2427.5|321
1673855100000|2023-01-16 07:45:00|2435.2|2432.2|2430.9|2427.9|2435.3|2432.3|2429.6|2427.1|270
1673855400000|2023-01-16 07:50:00|2430.8|2427.8|2431.2|2428.2|2432|2429.3|2429.9|2427.1|309
1673855700000|2023-01-16 07:55:00|2431.3|2428.3|2430.6|2427.6|2433.4|2430.6|2429.2|2426.6|418
1673856000000|2023-01-16 08:00:00|2430.5|2427.5|2423.5|2420.5|2430.5|2427.5|2422.6|2420.1|562
1673856300000|2023-01-16 08:05:00|2423.4|2420.4|2420.8|2417.8|2424.2|2421.2|2418.7|2415.7|519
1673856600000|2023-01-16 08:10:00|2420.9|2417.9|2418.8|2416.8|2422.3|2419.5|2418.6|2415.6|456
1673856900000|2023-01-16 08:15:00|2419.2|2416.2|2420.9|2417.9|2421.2|2418.5|2418.1|2415.6|357
1673857200000|2023-01-16 08:20:00|2420.8|2417.8|2418.1|2416.1|2420.8|2417.8|2417.6|2415.3|286
1673857500000|2023-01-16 08:25:00|2418.2|2416.2|2417.5|2414.5|2418.7|2416.7|2415.9|2413.4|463
1673857800000|2023-01-16 08:30:00|2417.4|2414.4|2414.7|2412.7|2417.4|2414.8|2413.8|2411.5|316
1673858100000|2023-01-16 08:35:00|2414.6|2412.6|2416.6|2413.6|2418|2415.2|2414|2411.7|366
1673858400000|2023-01-16 08:40:00|2416.4|2413.4|2414.4|2412.4|2417.2|2414.6|2414.3|2411.7|337
1673858700000|2023-01-16 08:45:00|2414.9|2411.9|2414.3|2411.3|2415.6|2412.6|2413.8|2410.8|297
1673859000000|2023-01-16 08:50:00|2414.1|2411.1|2413|2410|2414.4|2412|2411.4|2408.4|306
1673859300000|2023-01-16 08:55:00|2412.9|2409.9|2414.3|2411.3|2415.2|2412.2|2412.2|2409.4|295
1673859600000|2023-01-16 09:00:00|2414.4|2411.4|2417.2|2414.2|2417.9|2414.9|2413.3|2410.3|307
1673859900000|2023-01-16 09:05:00|2417.4|2414.4|2418.8|2415.8|2419.5|2416.5|2416.6|2413.8|298
1673860200000|2023-01-16 09:10:00|2418.5|2415.5|2421.2|2419.2|2421.7|2419.5|2417.7|2414.7|309
1673860500000|2023-01-16 09:15:00|2421|2419|2421.5|2418.5|2421.8|2419.5|2420.7|2418.2|232
1673860800000|2023-01-16 09:20:00|2421.3|2418.3|2421.1|2418.1|2421.8|2419.2|2419.8|2417.3|214
1673861100000|2023-01-16 09:25:00|2421.2|2418.2|2421.3|2418.3|2422.2|2419.6|2420.6|2417.6|322
1673861400000|2023-01-16 09:30:00|2421.4|2418.4|2421.4|2418.4|2422.5|2419.5|2420.6|2417.8|256
1673861700000|2023-01-16 09:35:00|2421.2|2418.2|2421.7|2418.7|2422.5|2419.6|2421|2418|305
1673862000000|2023-01-16 09:40:00|2421.5|2418.5|2422|2419|2422.6|2420.2|2420.4|2418.1|201
1673862300000|2023-01-16 09:45:00|2421.9|2418.9|2421.4|2418.4|2422.2|2419.2|2420.8|2417.9|209
1673862600000|2023-01-16 09:50:00|2421.3|2418.3|2421.5|2418.5|2422.2|2419.2|2421.2|2418.2|189
1673862900000|2023-01-16 09:55:00|2421.4|2418.4|2421.5|2418.5|2421.9|2418.9|2420.4|2417.9|195
1673863200000|2023-01-16 10:00:00|2421|2419|2419.5|2416.5|2421.9|2419.5|2418.9|2416.5|256
1673863500000|2023-01-16 10:05:00|2419.6|2416.6|2420.2|2417.2|2420.6|2417.6|2418.4|2415.8|186
1673863800000|2023-01-16 10:10:00|2420.3|2417.3|2417.8|2414.8|2421.4|2418.5|2416.9|2414.5|253
1673864100000|2023-01-16 10:15:00|2418|2415|2417.7|2414.7|2419.1|2416.1|2417|2414.4|217
1673864400000|2023-01-16 10:20:00|2417.6|2414.6|2418.5|2415.5|2419.4|2416.4|2417.5|2414.5|163
1673864700000|2023-01-16 10:25:00|2418.7|2415.7|2418.7|2415.7|2419.6|2416.6|2417.5|2415.1|168
1673865000000|2023-01-16 10:30:00|2418.5|2415.5|2419.7|2416.7|2420.2|2417.2|2417|2414|284
1673865300000|2023-01-16 10:35:00|2419.8|2416.8|2419|2416|2420.1|2417.1|2419|2416|167
1673865600000|2023-01-16 10:40:00|2419.1|2416.1|2419|2416|2420.2|2417.2|2418|2415|154
1673865900000|2023-01-16 10:45:00|2418.9|2415.9|2420.4|2417.4|2420.5|2417.5|2418.9|2415.9|118
1673866200000|2023-01-16 10:50:00|2420.5|2417.5|2420.9|2417.9|2421.5|2418.5|2419|2416|183
1673866500000|2023-01-16 10:55:00|2420.8|2417.8|2419.4|2416.4|2421.3|2418.3|2419|2416|102
1673866800000|2023-01-16 11:00:00|2419.5|2416.5|2421.5|2418.5|2421.7|2418.9|2419.1|2416.1|179
1673867100000|2023-01-16 11:05:00|2421.4|2418.4|2422.3|2419.3|2422.7|2419.7|2420.9|2417.9|182
1673867400000|2023-01-16 11:10:00|2422.1|2419.1|2423.3|2420.3|2423.8|2421.3|2421.6|2418.6|125
1673867700000|2023-01-16 11:15:00|2423.4|2420.4|2422.9|2419.9|2424.1|2421.5|2421.9|2419.3|233
1673868000000|2023-01-16 11:20:00|2422.8|2419.8|2420.9|2418.9|2423.3|2420.3|2419.9|2416.9|196
1673868300000|2023-01-16 11:25:00|2420.8|2418.8|2420.9|2417.9|2421.5|2419|2419.8|2417.2|234
1673868600000|2023-01-16 11:30:00|2421|2418|2421.6|2418.6|2422.2|2419.2|2420.7|2417.7|249
1673868900000|2023-01-16 11:35:00|2421.7|2418.7|2421|2418|2422|2419|2420.8|2417.8|194
1673869200000|2023-01-16 11:40:00|2420.9|2417.9|2421.1|2418.1|2421.6|2418.6|2420.5|2417.5|182
1673869500000|2023-01-16 11:45:00|2421.2|2418.2|2421|2418|2421.6|2418.6|2420.2|2417.2|178
1673869800000|2023-01-16 11:50:00|2421.1|2418.1|2419.3|2416.3|2421.5|2418.5|2419.2|2416.2|172
1673870100000|2023-01-16 11:55:00|2419.2|2416.2|2418.5|2415.5|2419.4|2416.4|2416.9|2413.9|231
1673870400000|2023-01-16 12:00:00|2418.4|2415.4|2419|2416|2420.5|2417.5|2417.2|2414.2|272
1673870700000|2023-01-16 12:05:00|2418.9|2415.9|2416.5|2413.5|2419|2416|2416.2|2413.2|243
1673871000000|2023-01-16 12:10:00|2416.4|2413.4|2414.5|2411.5|2416.9|2413.9|2413.3|2410.3|304
1673871300000|2023-01-16 12:15:00|2414.6|2411.6|2417.5|2414.5|2417.5|2414.5|2414.5|2411.5|250
1673871600000|2023-01-16 12:20:00|2417.2|2414.2|2416|2413|2417.2|2414.2|2413.1|2410.1|213
1673871900000|2023-01-16 12:25:00|2416.1|2413.1|2416|2413|2417.1|2414.1|2414.5|2411.5|223
1673872200000|2023-01-16 12:30:00|2415.9|2412.9|2415.2|2412.2|2416|2413.2|2413.7|2410.7|290
1673872500000|2023-01-16 12:35:00|2414.6|2411.6|2407|2404|2414.8|2411.8|2406.8|2403.8|484
1673872800000|2023-01-16 12:40:00|2407.2|2404.2|2408.1|2405.1|2408.9|2405.9|2407.2|2404.2|214
1673873100000|2023-01-16 12:45:00|2408|2405|2407.1|2404.1|2409|2406|2406.1|2403.1|216
1673873400000|2023-01-16 12:50:00|2407|2404|2409.5|2406.5|2409.8|2406.8|2403.1|2400.1|210
1673873700000|2023-01-16 12:55:00|2409.4|2406.4|2406.3|2403.3|2410.2|2407.7|2406|2403|231
1673874000000|2023-01-16 13:00:00|2406.2|2403.2|2407.8|2404.8|2410.7|2408|2406|2403|461
1673874300000|2023-01-16 13:05:00|2407.7|2404.7|2403.5|2400.5|2407.9|2404.9|2403.2|2400.2|249
1673874600000|2023-01-16 13:10:00|2403.6|2400.6|2405.4|2403.4|2406.8|2404.4|2401.8|2398.8|346
1673874900000|2023-01-16 13:15:00|2405.3|2403.3|2399|2397|2405.5|2403.3|2398.8|2396.4|395
1673875200000|2023-01-16 13:20:00|2399.7|2396.7|2397.4|2394.4|2402.3|2400|2394.8|2392|450
1673875500000|2023-01-16 13:25:00|2397.3|2394.3|2399.5|2397.5|2402.9|2400.4|2395.7|2392.7|411
1673875800000|2023-01-16 13:30:00|2399.4|2397.4|2402.5|2399.5|2403.7|2400.8|2398.3|2395.4|408
1673876100000|2023-01-16 13:35:00|2402.7|2399.7|2407.4|2404.4|2407.4|2404.4|2401.9|2398.9|469
1673876400000|2023-01-16 13:40:00|2407.1|2404.1|2408.9|2405.9|2409.3|2406.3|2404.8|2401.8|451
1673876700000|2023-01-16 13:45:00|2409.1|2406.1|2408|2405|2409.1|2406.1|2406.4|2403.4|343
1673877000000|2023-01-16 13:50:00|2407.7|2404.7|2408.5|2405.5|2409.6|2406.6|2405.5|2402.5|396
1673877300000|2023-01-16 13:55:00|2408.4|2405.4|2409.3|2406.3|2411.2|2408.2|2407.4|2404.6|432
1673877600000|2023-01-16 14:00:00|2408.7|2405.7|2408.9|2405.9|2409.3|2406.3|2405.9|2403.1|368
1673877900000|2023-01-16 14:05:00|2408.7|2405.7|2412.3|2409.3|2412.4|2409.5|2407.1|2404.1|337
1673878200000|2023-01-16 14:10:00|2412.4|2409.4|2414.2|2411.2|2414.3|2411.4|2411.7|2408.7|343
1673878500000|2023-01-16 14:15:00|2414.1|2411.1|2416.4|2413.4|2416.4|2413.4|2412.7|2409.9|315
1673878800000|2023-01-16 14:20:00|2416.1|2413.1|2419.1|2416.1|2419.6|2416.6|2416|2413|276
1673879100000|2023-01-16 14:25:00|2419.3|2416.3|2417.7|2414.7|2419.6|2417.2|2417.3|2414.3|277
1673879400000|2023-01-16 14:30:00|2417.4|2414.4|2417.7|2414.7|2418.5|2415.5|2414.8|2411.8|236
1673879700000|2023-01-16 14:35:00|2417.8|2414.8|2419.4|2416.4|2419.5|2416.5|2417.8|2414.8|202
1673880000000|2023-01-16 14:40:00|2419.5|2416.5|2421.6|2418.6|2422.5|2419.5|2418.9|2415.9|307
1673880300000|2023-01-16 14:45:00|2421.4|2418.4|2421.8|2418.8|2422.5|2419.6|2420.6|2417.9|214
1673880600000|2023-01-16 14:50:00|2421.7|2418.7|2423.5|2420.5|2424.1|2421.1|2420.8|2418.2|213
1673880900000|2023-01-16 14:55:00|2423.6|2420.6|2423.3|2420.3|2424.7|2421.8|2422.5|2419.9|237
1673881200000|2023-01-16 15:00:00|2423.4|2420.4|2424|2421|2425.2|2422.2|2421.3|2418.8|368
1673881500000|2023-01-16 15:05:00|2423.9|2420.9|2424.3|2421.3|2424.5|2421.8|2420|2417.4|275
1673881800000|2023-01-16 15:10:00|2424.1|2421.1|2424.2|2421.2|2425.6|2422.7|2423.5|2421|229
1673882100000|2023-01-16 15:15:00|2424.1|2421.1|2420.4|2417.4|2424.4|2421.6|2420.2|2417.2|192
1673882400000|2023-01-16 15:20:00|2420.5|2417.5|2424.5|2421.5|2424.8|2422|2420.2|2417.2|180
1673882700000|2023-01-16 15:25:00|2424.6|2421.6|2423.2|2420.2|2425.4|2422.4|2422.6|2419.9|191
1673883000000|2023-01-16 15:30:00|2423.1|2420.1|2420.4|2417.4|2423.3|2420.3|2419.7|2416.7|192
1673883300000|2023-01-16 15:35:00|2420.5|2417.5|2420.2|2417.2|2421|2418|2419.4|2416.4|140
1673883600000|2023-01-16 15:40:00|2420|2417|2422|2419|2422.9|2419.9|2420|2417|209
1673883900000|2023-01-16 15:45:00|2421.8|2418.8|2421.3|2418.3|2422.4|2419.4|2420.8|2417.8|242
1673884200000|2023-01-16 15:50:00|2421.4|2418.4|2421.9|2418.9|2424.4|2421.4|2420.8|2417.8|237
1673884500000|2023-01-16 15:55:00|2422|2419|2422|2419|2423|2420|2420.9|2418.4|193
1673884800000|2023-01-16 16:00:00|2422.3|2419.3|2421.5|2418.5|2422.6|2419.8|2420.8|2417.8|195
1673885100000|2023-01-16 16:05:00|2421.6|2418.6|2425|2422|2425.1|2422.1|2421.4|2418.4|266
1673885400000|2023-01-16 16:10:00|2425.1|2422.1|2424.6|2421.6|2425.1|2422.1|2424.1|2421.1|147
1673885700000|2023-01-16 16:15:00|2424.7|2421.7|2424.1|2421.1|2426.1|2423.1|2423.7|2420.7|256
1673886000000|2023-01-16 16:20:00|2424.3|2421.3|2422.2|2419.2|2424.4|2421.4|2422.1|2419.1|208
1673886300000|2023-01-16 16:25:00|2421.9|2418.9|2422.9|2419.9|2424|2421|2421.4|2418.4|189
1673886600000|2023-01-16 16:30:00|2423|2420|2423.5|2420.5|2424.3|2421.3|2422.5|2419.6|202
1673886900000|2023-01-16 16:35:00|2423.3|2420.3|2424.1|2421.1|2424.9|2421.9|2423.3|2420.3|204
1673887200000|2023-01-16 16:40:00|2424|2421|2421.8|2418.8|2425.2|2422.2|2420.8|2418.2|284
1673887500000|2023-01-16 16:45:00|2422|2419|2424|2421|2425.5|2422.8|2422|2419|290
1673887800000|2023-01-16 16:50:00|2423.9|2420.9|2424.5|2421.5|2425.3|2422.5|2423.2|2420.5|224
1673888100000|2023-01-16 16:55:00|2424.6|2421.6|2422|2419|2425.9|2423.3|2421.3|2418.5|264
1673888400000|2023-01-16 17:00:00|2420.8|2418.8|2420.1|2417.1|2422.3|2419.4|2418.3|2416|251
1673888700000|2023-01-16 17:05:00|2420.2|2417.2|2419|2417|2420.6|2417.8|2418.8|2416.1|133
1673889000000|2023-01-16 17:10:00|2419.8|2416.8|2419.7|2416.7|2420.3|2417.6|2418.8|2416.2|204
1673889300000|2023-01-16 17:15:00|2419.5|2416.5|2420.8|2417.8|2420.9|2418.4|2418.3|2415.8|228
1673889600000|2023-01-16 17:20:00|2420.7|2417.7|2422.2|2419.2|2423.8|2421.3|2420.3|2417.7|247
1673889900000|2023-01-16 17:25:00|2422|2419|2420.9|2417.9|2424.4|2421.4|2419.8|2416.9|268
1673890200000|2023-01-16 17:30:00|2420.8|2417.8|2421|2419|2422.2|2419.2|2419.8|2417.4|187
1673890500000|2023-01-16 17:35:00|2420.9|2418.9|2424.2|2421.2|2426.3|2423.3|2420.3|2417.5|370
1673890800000|2023-01-16 17:40:00|2424.3|2421.3|2424.8|2421.8|2426.9|2423.9|2423.8|2420.9|237
1673891100000|2023-01-16 17:45:00|2424|2422|2423|2420|2425.2|2422.2|2422.7|2419.7|153
1673891400000|2023-01-16 17:50:00|2423.1|2420.1|2425.6|2422.6|2426.4|2423.4|2421.7|2418.7|277
1673891700000|2023-01-16 17:55:00|2425.5|2422.5|2428.3|2425.3|2428.9|2426.2|2425.1|2422.1|172
1673892000000|2023-01-16 18:00:00|2428.2|2425.2|2426.9|2424.9|2429.2|2426.8|2426.9|2424.4|141
1673892300000|2023-01-16 18:05:00|2427.7|2424.7|2427.8|2424.8|2429|2426|2427.1|2424.3|104
1673892600000|2023-01-16 18:10:00|2427.7|2424.7|2426|2423|2429.7|2426.8|2424.3|2421.8|224
1673892900000|2023-01-16 18:15:00|2426.2|2423.2|2426.6|2424.6|2428.4|2425.5|2423.6|2420.6|256
1673893200000|2023-01-16 18:20:00|2426.7|2424.7|2426.5|2423.5|2427.4|2424.8|2424.5|2421.5|210
1673893500000|2023-01-16 18:25:00|2426.6|2423.6|2425.6|2422.6|2427|2424|2424.2|2421.4|117
1673893800000|2023-01-16 18:30:00|2425.5|2422.5|2425.6|2422.6|2426|2423.1|2425.1|2422.3|48
1673894100000|2023-01-16 18:35:00|2425.5|2422.5|2425.6|2422.6|2426.1|2423.1|2425|2422|59
1673894400000|2023-01-16 18:40:00|2425.5|2422.5|2426.1|2423.1|2426.3|2423.7|2425|2422.4|55
1673894700000|2023-01-16 18:45:00|2426|2423|2425.8|2422.8|2426.3|2423.4|2425.2|2422.8|35
1673895000000|2023-01-16 18:50:00|2425.9|2422.9|2425.7|2423.7|2426.3|2423.7|2425.7|2422.8|18
1673895300000|2023-01-16 18:55:00|2425.8|2423.8|2427|2424|2427.6|2424.7|2425.7|2422.8|60
1673895600000|2023-01-16 19:00:00|2427.1|2424.1|2427.6|2424.6|2427.8|2424.9|2426.5|2423.8|75
1673895900000|2023-01-16 19:05:00|2427.5|2424.5|2426.4|2423.4|2427.5|2424.7|2425.4|2422.4|69
1673896200000|2023-01-16 19:10:00|2426.3|2423.3|2427.4|2424.4|2427.7|2424.7|2426.3|2423.3|38
1673896500000|2023-01-16 19:15:00|2427.5|2424.5|2431.6|2428.6|2431.6|2428.6|2427.5|2424.5|103
1673896800000|2023-01-16 19:20:00|2431.5|2428.5|2430.2|2427.2|2431.6|2429.1|2429.9|2427|122
1673897100000|2023-01-16 19:25:00|2430.3|2427.3|2429.5|2426.5|2431.4|2428.7|2429.5|2426.5|79
1673910000000|2023-01-16 23:00:00|2432|2425.2|2434.9|2428.4|2436.4|2430.8|2429.3|2424.9|164
1673910300000|2023-01-16 23:05:00|2434.8|2428.3|2431|2428|2435.7|2431|2430.1|2426.1|131
1673910600000|2023-01-16 23:10:00|2430.9|2427.9|2431|2428|2432.4|2428.9|2429.2|2426.2|172
1673910900000|2023-01-16 23:15:00|2429.9|2426.9|2430|2427|2433.1|2429.3|2429.8|2425.1|147
1673911200000|2023-01-16 23:20:00|2429.7|2426.7|2431|2428|2432.5|2428.7|2429.4|2425|107
1673911500000|2023-01-16 23:25:00|2431.1|2428.1|2431.1|2428.1|2431.4|2428.7|2429.8|2427.3|96
1673911800000|2023-01-16 23:30:00|2431.2|2428.2|2431.6|2429.6|2432.1|2429.7|2430.9|2427.9|80
1673912100000|2023-01-16 23:35:00|2432|2429|2432.7|2429.7|2432.7|2429.7|2431.1|2428.4|89
1673912400000|2023-01-16 23:40:00|2432.6|2429.6|2431.5|2428.5|2432.6|2429.6|2431.1|2428.3|98
1673912700000|2023-01-16 23:45:00|2431.6|2428.6|2430.9|2427.9|2432.5|2429.5|2430.5|2427.8|117
1673913000000|2023-01-16 23:50:00|2430.6|2427.6|2431.3|2428.3|2431.4|2428.4|2430.5|2427.5|80
1673913300000|2023-01-16 23:55:00|2431.5|2428.5|2431.3|2428.3|2432|2429|2430.8|2427.8|125
1673913600000|2023-01-17 00:00:00|2431.5|2428.5|2432.4|2429.4|2432.6|2429.6|2429|2426|217
1673913900000|2023-01-17 00:05:00|2431.9|2428.9|2432.5|2429.5|2433.9|2430.9|2431|2428|182
1673914200000|2023-01-17 00:10:00|2432.3|2429.3|2433.3|2430.3|2434.4|2431.4|2431.6|2428.6|187
1673914500000|2023-01-17 00:15:00|2433.5|2430.5|2433.4|2430.4|2433.8|2431.2|2432.7|2429.7|141
1673914800000|2023-01-17 00:20:00|2433.3|2430.3|2433|2430|2433.5|2430.5|2431.6|2428.6|123
1673915100000|2023-01-17 00:25:00|2432.9|2429.9|2432.3|2429.3|2433.5|2430.5|2432|2429|106
1673915400000|2023-01-17 00:30:00|2432.2|2429.2|2430.5|2427.5|2432.4|2429.4|2430.1|2427.2|130
1673915700000|2023-01-17 00:35:00|2430.6|2427.6|2433.1|2430.1|2433.5|2430.9|2429.9|2427.1|174
1673916000000|2023-01-17 00:40:00|2433.2|2430.2|2431.6|2428.6|2433.2|2430.4|2431.5|2428.5|145
1673916300000|2023-01-17 00:45:00|2431.4|2428.4|2430.8|2427.8|2431.6|2429|2430.3|2427.5|137
1673916600000|2023-01-17 00:50:00|2430.7|2427.7|2433.1|2430.1|2433.3|2430.7|2430.1|2427.5|223
1673916900000|2023-01-17 00:55:00|2433.2|2430.2|2432.6|2429.6|2434.1|2431.1|2432|2429.4|186
1673917200000|2023-01-17 01:00:00|2432.7|2429.7|2436.2|2433.2|2437.3|2434.8|2432.6|2429.6|393
1673917500000|2023-01-17 01:05:00|2436.3|2433.3|2435.2|2432.2|2436.4|2433.7|2434.3|2431.7|238
1673917800000|2023-01-17 01:10:00|2435|2432|2424|2421|2435.7|2432.7|2423.4|2420.4|566
1673918100000|2023-01-17 01:15:00|2424.1|2421.1|2427.6|2424.6|2428.9|2426.2|2424|2421|440
1673918400000|2023-01-17 01:20:00|2427.8|2424.8|2431.5|2428.5|2432.6|2429.7|2427.3|2424.3|398
1673918700000|2023-01-17 01:25:00|2431.6|2428.6|2436.6|2433.6|2436.6|2434.2|2430.3|2427.7|318
1673919000000|2023-01-17 01:30:00|2436.7|2433.7|2430.8|2427.8|2438.7|2435.7|2430.2|2427.2|419
1673919300000|2023-01-17 01:35:00|2430.9|2427.9|2427.8|2424.8|2431.6|2428.6|2426|2423|353
1673919600000|2023-01-17 01:40:00|2427.7|2424.7|2430.2|2427.2|2430.2|2427.2|2426.1|2423.1|304
1673919900000|2023-01-17 01:45:00|2430.4|2427.4|2425|2422|2431.4|2428.4|2424.5|2421.5|302
1673920200000|2023-01-17 01:50:00|2424.9|2421.9|2425.1|2422.1|2427.3|2424.7|2423.5|2420.8|256
1673920500000|2023-01-17 01:55:00|2425|2422|2425.5|2422.5|2426.2|2423.2|2424.3|2421.8|328
1673920800000|2023-01-17 02:00:00|2425.1|2422.1|2428.7|2426.7|2430|2427|2425|2422|427
1673921100000|2023-01-17 02:05:00|2429|2426|2431.7|2429.7|2432.5|2429.9|2427.8|2424.8|423
1673921400000|2023-01-17 02:10:00|2431.8|2429.8|2431.2|2428.2|2433.4|2430.5|2430.5|2428.2|257
1673921700000|2023-01-17 02:15:00|2431|2428|2424.4|2421.4|2431.2|2428.2|2423.8|2420.8|366
1673922000000|2023-01-17 02:20:00|2424.1|2421.1|2423.1|2420.1|2424.6|2421.6|2422.5|2419.5|377
1673922300000|2023-01-17 02:25:00|2423.2|2420.2|2420.2|2417.2|2424.6|2421.6|2420|2417|354
1673922600000|2023-01-17 02:30:00|2420.1|2417.1|2417.9|2414.9|2420.6|2417.6|2412.6|2409.6|659
1673922900000|2023-01-17 02:35:00|2417.8|2414.8|2418.4|2415.4|2419.5|2416.7|2416.3|2413.3|345
1673923200000|2023-01-17 02:40:00|2418.5|2415.5|2415.9|2412.9|2419|2416|2415.5|2412.5|317
1673923500000|2023-01-17 02:45:00|2416.1|2413.1|2421.6|2418.6|2421.6|2418.6|2416|2413.1|319
1673923800000|2023-01-17 02:50:00|2421.5|2418.5|2420.4|2417.4|2421.5|2418.5|2419.1|2416.1|273
1673924100000|2023-01-17 02:55:00|2420.3|2417.3|2420.5|2417.5|2420.7|2417.7|2417.4|2414.4|307
1673924400000|2023-01-17 03:00:00|2420.3|2417.3|2421.3|2418.3|2421.9|2418.9|2418.1|2415.1|370
1673924700000|2023-01-17 03:05:00|2421.4|2418.4|2421.2|2418.2|2422|2419.6|2420.3|2417.3|245
1673925000000|2023-01-17 03:10:00|2420.7|2418.7|2419.1|2416.1|2421.5|2418.7|2418.1|2415.5|298
1673925300000|2023-01-17 03:15:00|2419.2|2416.2|2418.4|2415.4|2419.2|2416.2|2417|2414|211
1673925600000|2023-01-17 03:20:00|2418.7|2415.7|2419.8|2416.8|2420.4|2417.4|2418|2415|319
1673925900000|2023-01-17 03:25:00|2419.7|2416.7|2421.4|2418.4|2421.5|2418.5|2419.4|2416.6|247
1673926200000|2023-01-17 03:30:00|2421.1|2418.1|2418.8|2415.8|2422.1|2419.1|2418.2|2415.2|281
1673926500000|2023-01-17 03:35:00|2418.9|2415.9|2419.6|2416.6|2420.1|2417.1|2418.6|2415.6|268
1673926800000|2023-01-17 03:40:00|2419.5|2416.5|2418.3|2415.3|2419.9|2416.9|2417.2|2414.2|188
1673927100000|2023-01-17 03:45:00|2418.2|2415.2|2418|2415|2419|2416|2417.4|2414.4|222
1673927400000|2023-01-17 03:50:00|2418.4|2415.4|2417.3|2414.3|2418.6|2415.6|2416.6|2413.6|255
1673927700000|2023-01-17 03:55:00|2417.5|2414.5|2415.3|2412.3|2417.9|2414.9|2414.2|2411.3|241
1673928000000|2023-01-17 04:00:00|2415.2|2412.2|2416.1|2413.1|2416.1|2413.3|2414.4|2411.4|247
1673928300000|2023-01-17 04:05:00|2416.4|2413.4|2412.6|2409.6|2416.6|2413.6|2412.5|2409.5|249
1673928600000|2023-01-17 04:10:00|2412.7|2409.7|2412.6|2409.6|2413.5|2410.5|2412|2409|156
1673928900000|2023-01-17 04:15:00|2412.5|2409.5|2416.6|2413.6|2416.6|2413.6|2410.4|2407.4|337
1673929200000|2023-01-17 04:20:00|2416.7|2413.7|2419.3|2416.3|2419.9|2416.9|2415.6|2413.1|232
1673929500000|2023-01-17 04:25:00|2419.4|2416.4|2419.1|2416.1|2419.8|2416.8|2418.5|2415.5|141
1673929800000|2023-01-17 04:30:00|2419|2416|2418.8|2415.8|2419.4|2416.4|2418.1|2415.5|122
1673930100000|2023-01-17 04:35:00|2418.9|2415.9|2419.4|2416.4|2420.5|2417.5|2418.7|2415.7|182
1673930400000|2023-01-17 04:40:00|2419.5|2416.5|2419.7|2416.7|2420.4|2417.4|2419.1|2416.5|155
1673930700000|2023-01-17 04:45:00|2419.8|2416.8|2419.6|2416.6|2420.2|2417.5|2419|2416.5|119
1673931000000|2023-01-17 04:50:00|2419.5|2416.5|2420.2|2417.2|2420.5|2417.9|2419.4|2416.4|110
1673931300000|2023-01-17 04:55:00|2420.3|2417.3|2420|2417|2421|2418.3|2419.9|2416.9|179
1673931600000|2023-01-17 05:00:00|2419.9|2416.9|2420.8|2417.8|2421.4|2418.4|2419.4|2416.7|217
1673931900000|2023-01-17 05:05:00|2420.7|2417.7|2421.9|2418.9|2422.4|2419.6|2420.2|2417.2|180
1673932200000|2023-01-17 05:10:00|2422|2419|2424.8|2421.8|2425.5|2422.8|2421.4|2418.4|159
1673932500000|2023-01-17 05:15:00|2424.9|2421.9|2425.3|2422.3|2425.5|2422.6|2424.4|2421.4|158
1673932800000|2023-01-17 05:20:00|2425.2|2422.2|2424|2421|2425.4|2422.9|2423.4|2420.5|137
1673933100000|2023-01-17 05:25:00|2423.9|2420.9|2419.6|2416.6|2424|2421|2419.3|2416.3|178
1673933400000|2023-01-17 05:30:00|2419.5|2416.5|2417.1|2414.1|2419.5|2416.5|2416.3|2413.3|358
1673933700000|2023-01-17 05:35:00|2416.9|2413.9|2415.3|2412.3|2417.5|2414.5|2413.8|2411.3|265
1673934000000|2023-01-17 05:40:00|2415.2|2412.2|2414.7|2411.7|2415.9|2413.4|2413|2410.4|343
1673934300000|2023-01-17 05:45:00|2414.5|2411.5|2413.5|2410.5|2416|2413.3|2411.4|2408.4|322
1673934600000|2023-01-17 05:50:00|2413.6|2410.6|2415.2|2412.2|2416.2|2413.2|2413.5|2410.5|307
1673934900000|2023-01-17 05:55:00|2415.3|2412.3|2415.9|2412.9|2416.6|2413.6|2413.5|2410.5|310
1673935200000|2023-01-17 06:00:00|2416.2|2413.2|2416.9|2413.9|2418.4|2415.4|2415|2412.2|322
1673935500000|2023-01-17 06:05:00|2416.8|2413.8|2420.5|2417.5|2422.1|2419.1|2416.4|2413.4|265
1673935800000|2023-01-17 06:10:00|2420.6|2417.6|2419.9|2416.9|2420.9|2417.9|2418.7|2415.7|283
1673936100000|2023-01-17 06:15:00|2420|2417|2417.1|2414.1|2420.2|2417.2|2416.8|2413.9|349
1673936400000|2023-01-17 06:20:00|2417|2414|2416.5|2413.5|2417.5|2414.5|2413.1|2410.4|406
1673936700000|2023-01-17 06:25:00|2416.7|2413.7|2414.6|2411.6|2417.5|2414.5|2413.9|2410.9|343
1673937000000|2023-01-17 06:30:00|2414.3|2411.3|2414.3|2411.3|2416.1|2413.4|2414.2|2411.2|309
1673937300000|2023-01-17 06:35:00|2414.2|2411.2|2413.3|2410.3|2414.7|2411.7|2412.1|2409.1|342
1673937600000|2023-01-17 06:40:00|2413.4|2410.4|2413|2410|2413.9|2410.9|2412|2409|329
1673937900000|2023-01-17 06:45:00|2412.9|2409.9|2411.1|2408.1|2412.9|2409.9|2409.9|2406.9|406
1673938200000|2023-01-17 06:50:00|2410.9|2407.9|2407.7|2404.7|2411.3|2408.6|2406.6|2403.6|407
1673938500000|2023-01-17 06:55:00|2407.6|2404.6|2408|2405|2409.8|2406.8|2406.7|2403.7|371
1673938800000|2023-01-17 07:00:00|2407.8|2404.8|2410.1|2407.1|2410.3|2407.3|2407.4|2404.6|464
1673939100000|2023-01-17 07:05:00|2410|2407|2409.4|2406.4|2410|2407|2403.6|2400.9|506
1673939400000|2023-01-17 07:10:00|2409.3|2406.3|2409.6|2406.6|2413.6|2411|2408.7|2405.7|419
1673939700000|2023-01-17 07:15:00|2409.7|2406.7|2406.3|2403.3|2409.7|2406.7|2405.1|2402.1|459
1673940000000|2023-01-17 07:20:00|2406.2|2403.2|2406.2|2403.2|2412.6|2409.7|2405.6|2402.9|504
1673940300000|2023-01-17 07:25:00|2406.1|2403.1|2409.6|2406.6|2409.6|2406.6|2404.9|2402|488
1673940600000|2023-01-17 07:30:00|2409.4|2406.4|2406.3|2403.3|2409.7|2406.7|2405.8|2402.8|494
1673940900000|2023-01-17 07:35:00|2406.4|2403.4|2407.3|2404.3|2408.6|2405.6|2405.7|2402.7|329
1673941200000|2023-01-17 07:40:00|2407.1|2404.1|2409.6|2406.6|2412.8|2409.8|2406.8|2403.8|361
1673941500000|2023-01-17 07:45:00|2409.7|2406.7|2407|2404|2410.2|2407.2|2406.4|2403.9|345
1673941800000|2023-01-17 07:50:00|2407.1|2404.1|2405|2402|2409.3|2406.3|2404.6|2401.6|376
1673942100000|2023-01-17 07:55:00|2405.1|2402.1|2406.7|2403.7|2408.2|2405.2|2404|2401|399
1673942400000|2023-01-17 08:00:00|2406.8|2403.8|2404.9|2401.9|2409.8|2406.9|2404.6|2401.6|578
1673942700000|2023-01-17 08:05:00|2405.1|2402.1|2407.8|2404.8|2408.5|2405.6|2403.7|2400.7|474
1673943000000|2023-01-17 08:10:00|2407.7|2404.7|2402.5|2399.5|2408.3|2405.7|2401.9|2398.9|475
1673943300000|2023-01-17 08:15:00|2402.6|2399.6|2406|2403|2406.5|2403.8|2400|2397.7|470
1673943600000|2023-01-17 08:20:00|2406.2|2403.2|2402.2|2399.2|2406.7|2403.9|2400.5|2397.7|408
1673943900000|2023-01-17 08:25:00|2402.3|2399.3|2402.2|2400.2|2404.7|2402.2|2401.3|2398.6|278
1673944200000|2023-01-17 08:30:00|2402.1|2400.1|2401.8|2398.8|2403|2400.2|2400.5|2397.5|331
1673944500000|2023-01-17 08:35:00|2401.7|2398.7|2400.4|2397.4|2403.9|2400.9|2399.4|2396.8|383
1673944800000|2023-01-17 08:40:00|2400.5|2397.5|2404|2401|2406.3|2403.3|2399.8|2396.9|462
1673945100000|2023-01-17 08:45:00|2403.8|2400.8|2404.4|2401.4|2405.7|2402.7|2403.3|2400.4|417
1673945400000|2023-01-17 08:50:00|2404.5|2401.5|2404.4|2401.4|2405.7|2402.8|2404|2401.1|319
1673945700000|2023-01-17 08:55:00|2404.3|2401.3|2405.6|2402.6|2405.6|2402.6|2403.9|2401.2|426
1673946000000|2023-01-17 09:00:00|2405.7|2402.7|2406.2|2403.2|2406.7|2403.7|2402.6|2399.6|353
1673946300000|2023-01-17 09:05:00|2406.5|2403.5|2407.6|2405.6|2409.2|2406.6|2406|2403.5|402
1673946600000|2023-01-17 09:10:00|2407.5|2405.5|2406.9|2403.9|2408.4|2405.5|2405.5|2402.5|376
1673946900000|2023-01-17 09:15:00|2406.8|2403.8|2406.3|2403.3|2407.6|2404.6|2405.7|2403.1|346
1673947200000|2023-01-17 09:20:00|2406.2|2403.2|2406.7|2403.7|2407.6|2404.8|2405.9|2403.1|352
1673947500000|2023-01-17 09:25:00|2406.8|2403.8|2406.1|2403.1|2407.6|2404.6|2405.7|2403.1|325
1673947800000|2023-01-17 09:30:00|2405.9|2402.9|2405.1|2402.1|2406.7|2403.7|2404.5|2401.5|264
1673948100000|2023-01-17 09:35:00|2404.9|2401.9|2402.1|2400.1|2405.6|2402.6|2402|2399.5|336
1673948400000|2023-01-17 09:40:00|2402.9|2399.9|2403|2400|2406|2403.5|2402.3|2399.4|368
1673948700000|2023-01-17 09:45:00|2402.9|2399.9|2401.6|2398.6|2403.3|2400.6|2400.8|2397.8|337
1673949000000|2023-01-17 09:50:00|2401.7|2398.7|2398.5|2396.5|2402|2399.9|2398.5|2395.9|432
1673949300000|2023-01-17 09:55:00|2398.4|2396.4|2404.6|2401.6|2404.9|2401.9|2398.4|2396.4|382
1673949600000|2023-01-17 10:00:00|2404.4|2401.4|2402.7|2399.7|2408.1|2405.1|2402.5|2399.5|417
1673949900000|2023-01-17 10:05:00|2403|2400|2402.4|2399.4|2403.1|2400.1|2400.6|2397.6|438
1673950200000|2023-01-17 10:10:00|2402.5|2399.5|2400.3|2397.3|2403.1|2400.1|2399.9|2397.1|291
1673950500000|2023-01-17 10:15:00|2400.2|2397.2|2402.4|2399.4|2402.6|2399.6|2397.3|2394.3|328
1673950800000|2023-01-17 10:20:00|2402.3|2399.3|2397.8|2394.8|2402.3|2399.3|2397.6|2394.6|243
1673951100000|2023-01-17 10:25:00|2397.9|2394.9|2399|2397|2400.4|2398.2|2397.3|2394.6|216
1673951400000|2023-01-17 10:30:00|2398.7|2396.7|2397.9|2395.9|2400.2|2397.8|2397|2394.5|365
1673951700000|2023-01-17 10:35:00|2398|2396|2397.5|2395.5|2398.6|2396.3|2396.6|2394.6|290
1673952000000|2023-01-17 10:40:00|2397.2|2395.2|2399.1|2397.1|2400|2397.5|2397|2394.9|307
1673952300000|2023-01-17 10:45:00|2399.2|2397.2|2400.9|2398.9|2402.3|2399.8|2398.7|2396.2|400
1673952600000|2023-01-17 10:50:00|2401|2399|2400.7|2397.7|2402.3|2399.8|2399.8|2397.6|261
1673952900000|2023-01-17 10:55:00|2400.6|2397.6|2396.4|2393.4|2401.3|2398.3|2394.2|2391.2|320
1673953200000|2023-01-17 11:00:00|2396.5|2393.5|2397.5|2394.5|2398.3|2395.3|2396|2393|435
1673953500000|2023-01-17 11:05:00|2397.7|2394.7|2399.9|2396.9|2399.9|2396.9|2394|2391.6|415
1673953800000|2023-01-17 11:10:00|2399.8|2396.8|2398.2|2395.2|2400.9|2397.9|2395.7|2393|316
1673954100000|2023-01-17 11:15:00|2398|2395|2395.7|2393.7|2398.1|2395.8|2395.4|2392.8|247
1673954400000|2023-01-17 11:20:00|2395.8|2393.8|2395.5|2392.5|2396.4|2393.8|2392.8|2390|286
1673954700000|2023-01-17 11:25:00|2395.6|2392.6|2394.9|2391.9|2395.9|2392.9|2394.5|2391.5|213
1673955000000|2023-01-17 11:30:00|2394.8|2391.8|2394.9|2391.9|2395.6|2393|2394.1|2391.5|223
1673955300000|2023-01-17 11:35:00|2395.3|2392.3|2395.7|2392.7|2396.6|2393.6|2394.5|2391.6|267
1673955600000|2023-01-17 11:40:00|2395.6|2392.6|2398.5|2395.5|2399|2396|2394.6|2391.7|266
1673955900000|2023-01-17 11:45:00|2398.6|2395.6|2399.6|2396.6|2401|2398.5|2397.9|2395.5|327
1673956200000|2023-01-17 11:50:00|2399.7|2396.7|2400.3|2397.3|2401|2398|2398.2|2395.2|380
1673956500000|2023-01-17 11:55:00|2400.4|2397.4|2402.3|2399.3|2402.5|2399.5|2399.7|2396.7|369
1673956800000|2023-01-17 12:00:00|2402.4|2399.4|2408.6|2405.6|2410.6|2407.8|2401.7|2398.7|581
1673957100000|2023-01-17 12:05:00|2408.5|2405.5|2411.4|2408.4|2412|2409|2405.5|2402.7|433
1673957400000|2023-01-17 12:10:00|2411.5|2408.5|2409.1|2406.1|2412|2409|2408.5|2405.5|343
1673957700000|2023-01-17 12:15:00|2409.3|2406.3|2409.2|2406.2|2411.8|2409.3|2409.1|2406.1|323
1673958000000|2023-01-17 12:20:00|2409.1|2406.1|2410|2407|2412.2|2409.5|2407.7|2404.7|401
1673958300000|2023-01-17 12:25:00|2409.9|2406.9|2410.2|2408.2|2412.2|2410|2409.6|2406.7|357
1673958600000|2023-01-17 12:30:00|2410.5|2408.5|2410.7|2407.7|2412.1|2409.4|2409.2|2406.6|434
1673958900000|2023-01-17 12:35:00|2410.6|2407.6|2408.9|2405.9|2411.3|2408.9|2408.8|2405.9|429
1673959200000|2023-01-17 12:40:00|2409|2406|2406.3|2403.3|2409.2|2406.2|2405.8|2402.8|396
1673959500000|2023-01-17 12:45:00|2406.1|2403.1|2405.6|2402.6|2406.4|2403.4|2404.4|2401.4|388
1673959800000|2023-01-17 12:50:00|2405.4|2402.4|2405.3|2402.3|2406.9|2404.5|2403.9|2401.3|283
1673960100000|2023-01-17 12:55:00|2405.4|2402.4|2407.8|2405.8|2408.6|2406.3|2405|2402.1|368
1673960400000|2023-01-17 13:00:00|2407.5|2405.5|2409.3|2406.3|2411.4|2408.4|2406.3|2403.7|651
1673960700000|2023-01-17 13:05:00|2409.4|2406.4|2404.3|2401.3|2409.7|2407|2403.7|2400.7|454
1673961000000|2023-01-17 13:10:00|2404.5|2401.5|2403.5|2400.5|2406.9|2404|2402.8|2399.8|535
1673961300000|2023-01-17 13:15:00|2403.4|2400.4|2405|2402|2405.3|2402.3|2400.2|2397.7|425
1673961600000|2023-01-17 13:20:00|2404.9|2401.9|2409.2|2406.2|2409.8|2407.4|2404.6|2401.6|639
1673961900000|2023-01-17 13:25:00|2408.8|2405.8|2411.1|2408.1|2414.7|2411.7|2405.4|2402.6|533
1673962200000|2023-01-17 13:30:00|2412.7|2409.7|2409.8|2406.8|2417.5|2414.5|2409.2|2406.2|931
1673962500000|2023-01-17 13:35:00|2409.5|2406.5|2412|2409|2412.4|2409.4|2406.3|2403.4|755
1673962800000|2023-01-17 13:40:00|2411.9|2408.9|2412.7|2409.7|2413.4|2410.8|2409.7|2406.7|589
1673963100000|2023-01-17 13:45:00|2412.6|2409.6|2414.3|2411.3|2417.7|2414.7|2412.1|2409.2|715
1673963400000|2023-01-17 13:50:00|2414.2|2411.2|2410.8|2407.8|2414.2|2411.2|2409.6|2406.6|504
1673963700000|2023-01-17 13:55:00|2410.6|2407.6|2411|2408|2411.7|2408.7|2409.6|2406.7|495
1673964000000|2023-01-17 14:00:00|2411.1|2408.1|2411.5|2408.5|2412.9|2409.9|2410.2|2407.2|519
1673964300000|2023-01-17 14:05:00|2411.4|2408.4|2409.7|2406.7|2411.6|2409|2407.5|2405|565
1673964600000|2023-01-17 14:10:00|2409.8|2406.8|2416.1|2413.1|2417.1|2414.3|2409.8|2406.8|562
1673964900000|2023-01-17 14:15:00|2416.4|2413.4|2415.1|2412.1|2417.4|2414.7|2413.5|2410.5|801
1673965200000|2023-01-17 14:20:00|2415|2412|2413.3|2410.3|2416.5|2413.5|2410|2407|596
1673965500000|2023-01-17 14:25:00|2413.4|2410.4|2413.7|2410.7|2415.3|2412.3|2411.8|2408.8|565
1673965800000|2023-01-17 14:30:00|2413.8|2410.8|2407.9|2404.9|2415.3|2412.5|2407|2404|838
1673966100000|2023-01-17 14:35:00|2408|2405|2402.3|2399.3|2410.9|2407.9|2400.2|2397.2|866
1673966400000|2023-01-17 14:40:00|2402|2399|2397.8|2394.8|2404.3|2401.9|2397.8|2394.8|751
1673966700000|2023-01-17 14:45:00|2397.6|2394.6|2392.7|2389.7|2398.5|2395.8|2388.7|2386|922
1673967000000|2023-01-17 14:50:00|2392.6|2389.6|2397.3|2394.3|2397.4|2394.4|2389.7|2387.1|721
1673967300000|2023-01-17 14:55:00|2397.1|2394.1|2401.8|2398.8|2403.7|2400.8|2395.7|2392.7|843
1673967600000|2023-01-17 15:00:00|2402|2399|2409.4|2406.4|2411.4|2408.4|2398.5|2395.5|1300
1673967900000|2023-01-17 15:05:00|2409.7|2406.7|2406.6|2403.6|2410.2|2407.2|2404.9|2401.9|933
1673968200000|2023-01-17 15:10:00|2406.7|2403.7|2404.9|2401.9|2410|2407.8|2404.3|2401.9|736
1673968500000|2023-01-17 15:15:00|2404.8|2401.8|2395.8|2392.8|2406.7|2404.1|2394.4|2391.8|859
1673968800000|2023-01-17 15:20:00|2395.2|2393.2|2394.6|2391.6|2397.7|2394.7|2392.8|2389.9|734
1673969100000|2023-01-17 15:25:00|2394.5|2391.5|2397.9|2394.9|2398.3|2395.3|2394.1|2391.1|736
1673969400000|2023-01-17 15:30:00|2397.7|2394.7|2399.5|2396.5|2401|2398|2394.8|2391.8|750
1673969700000|2023-01-17 15:35:00|2399.6|2396.6|2397.1|2394.1|2401.6|2398.9|2396.5|2393.5|743
1673970000000|2023-01-17 15:40:00|2396.9|2393.9|2396.6|2393.6|2398.9|2395.9|2392.9|2389.9|746
1673970300000|2023-01-17 15:45:00|2396.5|2393.5|2399.5|2396.5|2400.8|2398.1|2393.9|2390.9|693
1673970600000|2023-01-17 15:50:00|2399.4|2396.4|2395.3|2392.3|2399.8|2397.1|2393.4|2391.1|609
1673970900000|2023-01-17 15:55:00|2395.2|2392.2|2398.5|2396.5|2399.5|2397|2393.1|2390.8|610
1673971200000|2023-01-17 16:00:00|2398.4|2396.4|2398.8|2395.8|2399.6|2397.6|2395.6|2393.2|645
1673971500000|2023-01-17 16:05:00|2398.9|2395.9|2395.9|2392.9|2399.4|2396.6|2395.5|2392.9|539
1673971800000|2023-01-17 16:10:00|2395.7|2392.7|2396.7|2393.7|2397.8|2395.1|2395.1|2392.4|533
1673972100000|2023-01-17 16:15:00|2396.8|2393.8|2397.1|2395.1|2397.7|2395.5|2392|2389.6|424
1673972400000|2023-01-17 16:20:00|2397|2395|2397.7|2395.7|2398.4|2395.9|2393.9|2391.4|540
1673972700000|2023-01-17 16:25:00|2397.8|2395.8|2401.4|2399.4|2402.5|2400.1|2396.9|2394.5|522
1673973000000|2023-01-17 16:30:00|2401.3|2399.3|2397.7|2394.7|2401.3|2399.3|2396.9|2394.2|649
1673973300000|2023-01-17 16:35:00|2397.6|2394.6|2397.7|2394.7|2398.9|2395.9|2392.8|2390.1|494
1673973600000|2023-01-17 16:40:00|2397.8|2394.8|2399.4|2396.4|2401.1|2398.1|2397.6|2394.6|380
1673973900000|2023-01-17 16:45:00|2399.5|2396.5|2399.5|2396.5|2400.7|2397.7|2395.1|2392.4|490
1673974200000|2023-01-17 16:50:00|2399.4|2396.4|2398.5|2395.5|2399.6|2397.2|2397.1|2394.6|362
1673974500000|2023-01-17 16:55:00|2398.7|2395.7|2399.2|2397.2|2400.3|2397.8|2398.1|2395.2|365
1673974800000|2023-01-17 17:00:00|2399.3|2397.3|2400|2397|2401.3|2398.7|2398.3|2396.1|428
1673975100000|2023-01-17 17:05:00|2399.9|2396.9|2400.4|2397.4|2402|2400|2397|2394.7|510
1673975400000|2023-01-17 17:10:00|2400.5|2397.5|2396.6|2394.6|2400.9|2397.9|2395.8|2393.3|450
1673975700000|2023-01-17 17:15:00|2396.4|2394.4|2394.2|2392.2|2397.2|2394.9|2393.6|2391.1|453
1673976000000|2023-01-17 17:20:00|2394.9|2391.9|2393.7|2390.7|2395.7|2393.3|2392.9|2389.9|444
1673976300000|2023-01-17 17:25:00|2394|2391|2394.9|2391.9|2395.5|2393|2392|2389.4|272
1673976600000|2023-01-17 17:30:00|2395|2392|2396.2|2393.2|2397|2395|2393.8|2391.1|342
1673976900000|2023-01-17 17:35:00|2396.1|2393.1|2395.9|2393.9|2398.3|2396.3|2395.3|2392.8|276
1673977200000|2023-01-17 17:40:00|2396|2394|2394.3|2392.3|2396.4|2394.4|2394.2|2392|258
1673977500000|2023-01-17 17:45:00|2394.4|2392.4|2392.6|2390.6|2395.3|2392.7|2392.3|2389.7|300
1673977800000|2023-01-17 17:50:00|2392.9|2389.9|2393.1|2390.1|2394.5|2391.9|2392.1|2389.5|322
1673978100000|2023-01-17 17:55:00|2393|2390|2397|2394|2397.1|2394.5|2392.7|2390|346
1673978400000|2023-01-17 18:00:00|2396.9|2393.9|2398.2|2395.2|2399.4|2396.9|2396.7|2393.7|327
1673978700000|2023-01-17 18:05:00|2398.3|2395.3|2393.7|2390.7|2398.3|2395.3|2393.2|2390.6|312
1673979000000|2023-01-17 18:10:00|2393.8|2390.8|2392.5|2390.5|2394.6|2392.1|2392.5|2390.1|249
1673979300000|2023-01-17 18:15:00|2392.6|2390.6|2390.8|2387.8|2394.2|2391.7|2390.2|2387.7|293
1673979600000|2023-01-17 18:20:00|2390.1|2388.1|2392.8|2390.8|2394.4|2391.7|2388.4|2386|448
1673979900000|2023-01-17 18:25:00|2393.3|2390.3|2394.3|2391.3|2394.6|2391.9|2392.1|2389.6|428
1673980200000|2023-01-17 18:30:00|2394.2|2391.2|2392|2390|2394.2|2391.2|2390.2|2387.7|304
1673980500000|2023-01-17 18:35:00|2392.3|2389.3|2391.9|2388.9|2392.8|2390.4|2390.8|2388|278
1673980800000|2023-01-17 18:40:00|2391.8|2388.8|2391.9|2389.9|2392.8|2390|2390.3|2387.8|208
1673981100000|2023-01-17 18:45:00|2392|2390|2393|2391|2393.9|2391.5|2390.3|2387.9|331
1673981400000|2023-01-17 18:50:00|2393.1|2391.1|2394.8|2391.8|2395|2392.5|2392.7|2390.1|245
1673981700000|2023-01-17 18:55:00|2394.7|2391.7|2393.2|2390.2|2394.8|2392.4|2392.4|2389.9|262
1673982000000|2023-01-17 19:00:00|2393.1|2390.1|2391|2389|2393.1|2390.6|2389.9|2387.4|273
1673982300000|2023-01-17 19:05:00|2391.1|2389.1|2390.4|2388.4|2391.7|2389.1|2389.3|2386.8|174
1673982600000|2023-01-17 19:10:00|2390.3|2388.3|2388.9|2385.9|2391.9|2389.4|2387.8|2384.9|317
1673982900000|2023-01-17 19:15:00|2388.8|2385.8|2385.9|2382.9|2389.4|2386.8|2383.9|2381.3|366
1673983200000|2023-01-17 19:20:00|2386|2383|2389.7|2386.7|2390|2387.1|2384.7|2381.7|345
1673983500000|2023-01-17 19:25:00|2389.8|2386.8|2386.6|2384.6|2390.1|2387.8|2386.3|2384.3|347
1673983800000|2023-01-17 19:30:00|2386.5|2384.5|2387.7|2385.7|2389.2|2387.2|2386.5|2384.5|270
1673984100000|2023-01-17 19:35:00|2387.9|2385.9|2388.2|2386.2|2389.2|2387.2|2387.6|2385.6|201
1673984400000|2023-01-17 19:40:00|2388.3|2386.3|2392.3|2390.3|2392.5|2390.5|2387.7|2385.3|399
1673984700000|2023-01-17 19:45:00|2392.2|2390.2|2392.9|2390.9|2394.2|2392.2|2391.3|2389.3|328
1673985000000|2023-01-17 19:50:00|2393.1|2391.1|2391.9|2389.9|2393.7|2391.7|2391.4|2389.1|258
1673985300000|2023-01-17 19:55:00|2392|2390|2391.9|2389.9|2392.5|2390.5|2389.7|2387.7|300
1673985600000|2023-01-17 20:00:00|2391.8|2389.8|2395.1|2393.1|2395.9|2393.1|2391.5|2389|274
1673985900000|2023-01-17 20:05:00|2395.3|2393.3|2393.9|2391.9|2396.1|2393.4|2393.7|2391.3|233
1673986200000|2023-01-17 20:10:00|2394|2392|2393|2391|2396.2|2393.6|2392.2|2389.5|392
1673986500000|2023-01-17 20:15:00|2392.8|2390.8|2394.8|2391.8|2395.2|2392.8|2392.3|2389.8|359
1673986800000|2023-01-17 20:20:00|2394|2392|2394.3|2391.3|2394.7|2392.3|2392.5|2389.8|370
1673987100000|2023-01-17 20:25:00|2394|2391|2391.1|2388.1|2395.2|2392.6|2390.1|2387.9|309
1673987400000|2023-01-17 20:30:00|2390.9|2387.9|2392.4|2389.4|2392.7|2389.9|2388.5|2385.8|329
1673987700000|2023-01-17 20:35:00|2392.3|2389.3|2392.1|2390.1|2393.2|2390.8|2391.2|2388.7|199
1673988000000|2023-01-17 20:40:00|2392|2390|2393.2|2390.2|2393.3|2390.8|2391.1|2388.8|284
1673988300000|2023-01-17 20:45:00|2393.1|2390.1|2392.2|2389.2|2393.3|2390.7|2391.3|2388.9|213
1673988600000|2023-01-17 20:50:00|2392.4|2389.4|2392.4|2389.4|2392.8|2390.3|2391.5|2389.1|189
1673988900000|2023-01-17 20:55:00|2392.5|2389.5|2394.7|2391.7|2394.7|2391.9|2391.4|2388.9|206
1673989200000|2023-01-17 21:00:00|2394.5|2391.5|2393.3|2390.3|2394.7|2391.7|2392.5|2389.8|228
1673989500000|2023-01-17 21:05:00|2393.8|2390.8|2393.6|2391.6|2394.3|2392|2392.5|2390.1|105
1673989800000|2023-01-17 21:10:00|2393.7|2391.7|2394.4|2391.4|2394.5|2392|2393.1|2390.8|135
1673990100000|2023-01-17 21:15:00|2394.5|2391.5|2393.9|2390.9|2394.5|2391.7|2392.4|2390|106
1673990400000|2023-01-17 21:20:00|2393.8|2390.8|2393.3|2391.3|2394.7|2392|2393|2390.4|127
1673990700000|2023-01-17 21:25:00|2393.4|2391.4|2395.1|2392.1|2395.6|2392.6|2393.1|2390.3|154
1673991000000|2023-01-17 21:30:00|2395.2|2392.2|2395|2392|2395.7|2392.7|2394.2|2391.2|103
1673991300000|2023-01-17 21:35:00|2395.1|2392.1|2394.1|2391.1|2395.5|2392.5|2393.9|2390.9|114
1673991600000|2023-01-17 21:40:00|2394.2|2391.2|2392.8|2389.8|2394.3|2391.3|2391.7|2389.2|83
1673991900000|2023-01-17 21:45:00|2392.6|2389.6|2394|2391|2394.8|2392|2392.1|2389.5|96
1673992200000|2023-01-17 21:50:00|2393.6|2390.6|2394.9|2391.9|2394.9|2392|2392.7|2390.2|94
1673992500000|2023-01-17 21:55:00|2394.7|2391.7|2394.5|2391.5|2395.5|2392.5|2393.8|2390.8|110
1673996400000|2023-01-17 23:00:00|2394.3|2391.3|2393.4|2390.4|2397.3|2391.4|2393.1|2387.8|114
1673996700000|2023-01-17 23:05:00|2393.5|2390.5|2393.5|2390.5|2393.6|2390.6|2393.2|2390.2|49
1673997000000|2023-01-17 23:10:00|2393.7|2390.7|2394.4|2391.4|2395|2391.6|2392.8|2388.5|78
1673997300000|2023-01-17 23:15:00|2394.3|2391.3|2395.1|2392.1|2395.8|2392.4|2393.6|2389.6|121
1673997600000|2023-01-17 23:20:00|2395|2392|2395.1|2392.1|2396.8|2392.4|2394|2389.7|101
1673997900000|2023-01-17 23:25:00|2395.2|2392.2|2395.3|2392.3|2397.2|2392.8|2394.5|2390.4|82
1673998200000|2023-01-17 23:30:00|2395|2392|2394.5|2391.5|2395.3|2392.3|2394|2391|69
1673998500000|2023-01-17 23:35:00|2394.6|2391.6|2394.5|2391.5|2395.3|2392.3|2393.5|2391.1|80
1673998800000|2023-01-17 23:40:00|2394.6|2391.6|2394.8|2391.8|2394.8|2391.8|2393.2|2390.4|119
1673999100000|2023-01-17 23:45:00|2395.4|2392.4|2397.4|2394.4|2397.5|2394.5|2394.7|2391.7|94
1673999400000|2023-01-17 23:50:00|2397.2|2394.2|2397|2394|2397.3|2394.3|2396.4|2393.4|98
1673999700000|2023-01-17 23:55:00|2396.9|2393.9|2396.8|2393.8|2397|2394|2395.3|2392.3|123
1674000000000|2023-01-18 00:00:00|2396.6|2393.6|2394.9|2391.9|2398.2|2395.2|2394.9|2391.9|194
1674000300000|2023-01-18 00:05:00|2394.8|2391.8|2395.5|2392.5|2395.8|2392.8|2393.8|2390.8|182
1674000600000|2023-01-18 00:10:00|2395.3|2392.3|2394.4|2391.4|2395.4|2392.4|2393.7|2390.7|120
1674000900000|2023-01-18 00:15:00|2394.5|2391.5|2395.3|2392.3|2396.2|2393.2|2394.2|2391.2|151
1674001200000|2023-01-18 00:20:00|2395.2|2392.2|2395.9|2392.9|2396.3|2393.3|2395.1|2392.1|92
1674001500000|2023-01-18 00:25:00|2395.8|2392.8|2394.8|2391.8|2396|2393|2394.4|2391.4|99
1674001800000|2023-01-18 00:30:00|2394.9|2391.9|2396.3|2393.3|2396.3|2393.3|2394.5|2391.5|151
1674002100000|2023-01-18 00:35:00|2396.4|2393.4|2394.9|2391.9|2396.6|2393.6|2394.8|2391.8|147
1674002400000|2023-01-18 00:40:00|2395|2392|2393.6|2390.6|2395|2392|2393.2|2390.2|151
1674002700000|2023-01-18 00:45:00|2393.5|2390.5|2392.6|2389.6|2393.9|2390.9|2391.7|2389.2|144
1674003000000|2023-01-18 00:50:00|2392.5|2389.5|2392.7|2389.7|2393.7|2391.2|2391.3|2388.3|255
1674003300000|2023-01-18 00:55:00|2392.8|2389.8|2392.3|2389.3|2393.3|2390.9|2391.7|2388.7|196
1674003600000|2023-01-18 01:00:00|2392.5|2389.5|2395.8|2392.8|2396.4|2393.4|2391.1|2388.1|418
1674003900000|2023-01-18 01:05:00|2395.9|2392.9|2395.3|2392.3|2397.7|2394.7|2395.1|2392.1|313
1674004200000|2023-01-18 01:10:00|2395.4|2392.4|2392.1|2389.1|2395.4|2392.5|2390.8|2388.3|324
1674004500000|2023-01-18 01:15:00|2392|2389|2393.5|2391.5|2394.3|2391.8|2391.4|2388.4|279
1674004800000|2023-01-18 01:20:00|2393.7|2391.7|2396|2393|2397.2|2394.5|2393.7|2391.5|253
1674005100000|2023-01-18 01:25:00|2396.2|2393.2|2393|2390|2396.2|2393.2|2391.7|2389.2|244
1674005400000|2023-01-18 01:30:00|2392.9|2389.9|2390.9|2387.9|2393.8|2391.3|2390.2|2387.8|343
1674005700000|2023-01-18 01:35:00|2390.8|2387.8|2390.4|2387.4|2391.7|2388.7|2389.3|2386.9|275
1674006000000|2023-01-18 01:40:00|2390.3|2387.3|2392.3|2389.3|2393.2|2390.2|2390.2|2387.3|331
1674006300000|2023-01-18 01:45:00|2392.2|2389.2|2391.7|2388.7|2392.2|2389.2|2390|2387|271
1674006600000|2023-01-18 01:50:00|2391.5|2388.5|2391.5|2388.5|2393|2390|2390.7|2387.7|301
1674006900000|2023-01-18 01:55:00|2391.4|2388.4|2395.7|2392.7|2396.7|2393.8|2390.8|2387.8|405
1674007200000|2023-01-18 02:00:00|2395.6|2392.6|2398.7|2395.7|2400.5|2397.7|2395.1|2392.4|398
1674007500000|2023-01-18 02:05:00|2398.6|2395.6|2394.9|2391.9|2398.7|2395.9|2393.9|2390.9|305
1674007800000|2023-01-18 02:10:00|2395|2392|2397.2|2394.2|2398.3|2395.3|2394.9|2391.9|277
1674008100000|2023-01-18 02:15:00|2397.3|2394.3|2398.6|2396.6|2399.4|2396.6|2396.8|2393.8|225
1674008400000|2023-01-18 02:20:00|2399.1|2396.1|2398.6|2396.6|2400.5|2397.5|2398.4|2395.6|210
1674008700000|2023-01-18 02:25:00|2399|2396|2395.5|2392.5|2399.2|2396.2|2395.4|2392.4|196
1674009000000|2023-01-18 02:30:00|2395.6|2392.6|2394.9|2391.9|2396.5|2393.7|2393.5|2390.5|322
1674009300000|2023-01-18 02:35:00|2394.6|2391.6|2393.9|2390.9|2396|2393|2393.4|2390.4|363
1674009600000|2023-01-18 02:40:00|2393.8|2390.8|2396.3|2393.3|2396.8|2393.8|2381.6|2378.6|1585
1674009900000|2023-01-18 02:45:00|2396.7|2393.7|2395.6|2392.6|2398.6|2395.6|2393.6|2390.6|1153
1674010200000|2023-01-18 02:50:00|2395.4|2392.4|2392.2|2389.2|2396.4|2393.4|2391|2388|1195
1674010500000|2023-01-18 02:55:00|2392.4|2389.4|2398.1|2395.1|2398.1|2395.1|2390.6|2387.6|880
1674010800000|2023-01-18 03:00:00|2398|2395|2396.6|2393.6|2398.5|2395.5|2395.1|2392.1|704
1674011100000|2023-01-18 03:05:00|2396.5|2393.5|2397.2|2394.2|2397.6|2394.6|2395.4|2392.4|527
1674011400000|2023-01-18 03:10:00|2397.3|2394.3|2402.3|2399.3|2402.6|2399.6|2397|2394|755
1674011700000|2023-01-18 03:15:00|2402.2|2399.2|2403|2400|2405|2402|2402.2|2399.2|703
1674012000000|2023-01-18 03:20:00|2403.4|2400.4|2400.7|2397.7|2403.6|2400.6|2400.2|2397.2|699
1674012300000|2023-01-18 03:25:00|2400.8|2397.8|2399.2|2396.2|2401|2398|2398.1|2395.1|551
1674012600000|2023-01-18 03:30:00|2399.1|2396.1|2391.3|2388.3|2399.5|2396.5|2391.2|2388.2|441
1674012900000|2023-01-18 03:35:00|2391.2|2388.2|2390|2387|2393.4|2390.4|2389.8|2386.8|265
1674013200000|2023-01-18 03:40:00|2389.7|2386.7|2389.5|2386.5|2389.9|2386.9|2384.2|2381.2|380
1674013500000|2023-01-18 03:45:00|2389.6|2386.6|2389.9|2386.9|2392.2|2389.6|2388.9|2385.9|284
1674013800000|2023-01-18 03:50:00|2389.8|2386.8|2388.7|2385.7|2389.9|2386.9|2386.2|2383.2|263
1674014100000|2023-01-18 03:55:00|2388.6|2385.6|2395.6|2392.6|2396.1|2393.1|2388.1|2385.1|270
1674014400000|2023-01-18 04:00:00|2395.7|2392.7|2394.1|2391.1|2399.3|2396.3|2394.1|2391.1|326
1674014700000|2023-01-18 04:05:00|2394.2|2391.2|2391.3|2388.3|2394.3|2391.3|2389.8|2386.8|336
1674015000000|2023-01-18 04:10:00|2391.5|2388.5|2389.1|2387.1|2392|2389|2388.9|2385.9|296
1674015300000|2023-01-18 04:15:00|2389.2|2387.2|2389.5|2387.5|2390.5|2387.7|2388.5|2385.7|236
1674015600000|2023-01-18 04:20:00|2390|2387|2388.7|2385.7|2390|2387|2387.9|2384.9|235
1674015900000|2023-01-18 04:25:00|2388.8|2385.8|2390.3|2387.3|2390.3|2387.3|2387.4|2384.8|258
1674016200000|2023-01-18 04:30:00|2390.4|2387.4|2392.2|2389.2|2392.5|2389.5|2388.9|2386.3|255
1674016500000|2023-01-18 04:35:00|2392.3|2389.3|2393.8|2390.8|2394|2391|2391.7|2388.7|181
1674016800000|2023-01-18 04:40:00|2394|2391|2396.5|2393.5|2396.7|2393.7|2393.3|2390.3|191
1674017100000|2023-01-18 04:45:00|2396.3|2393.3|2396|2393|2397.5|2394.5|2395.9|2392.9|132
1674017400000|2023-01-18 04:50:00|2395.9|2392.9|2397.8|2394.8|2398.6|2395.6|2395.6|2392.6|111
1674017700000|2023-01-18 04:55:00|2397.7|2394.7|2398.6|2395.6|2398.9|2395.9|2397.6|2394.6|85
1674018000000|2023-01-18 05:00:00|2398.5|2395.5|2398.9|2395.9|2399.6|2396.6|2398.2|2395.2|122
1674018300000|2023-01-18 05:05:00|2398.6|2395.6|2397.2|2394.2|2398.6|2395.6|2396|2393|250
1674018600000|2023-01-18 05:10:00|2397.3|2394.3|2397.4|2394.4|2397.7|2394.7|2396.1|2393.1|185
1674018900000|2023-01-18 05:15:00|2397.2|2394.2|2395.7|2392.7|2397.3|2394.3|2394.9|2391.9|175
1674019200000|2023-01-18 05:20:00|2395.9|2392.9|2395.8|2392.8|2397|2394|2395|2392|161
1674019500000|2023-01-18 05:25:00|2395.7|2392.7|2394.8|2391.8|2396.8|2393.8|2394.2|2391.2|197
1674019800000|2023-01-18 05:30:00|2394.9|2391.9|2393.7|2390.7|2397.8|2394.8|2392.8|2389.8|424
1674020100000|2023-01-18 05:35:00|2393.6|2390.6|2392.6|2389.6|2395.8|2392.8|2391.4|2388.4|392
1674020400000|2023-01-18 05:40:00|2392.5|2389.5|2393.9|2390.9|2396.8|2393.8|2392.2|2389.2|364
1674020700000|2023-01-18 05:45:00|2394.1|2391.1|2389.6|2386.6|2394.1|2391.1|2388.4|2385.4|371
1674021000000|2023-01-18 05:50:00|2389.5|2386.5|2393.9|2390.9|2394.2|2391.2|2389|2386|328
1674021300000|2023-01-18 05:55:00|2393.8|2390.8|2395.9|2392.9|2396.1|2393.4|2392.5|2389.5|310
1674021600000|2023-01-18 06:00:00|2395.8|2392.8|2397.3|2394.3|2397.8|2394.8|2394.1|2391.1|393
1674021900000|2023-01-18 06:05:00|2397.4|2394.4|2398.1|2395.1|2398.7|2395.7|2396.3|2393.3|281
1674022200000|2023-01-18 06:10:00|2398.5|2395.5|2398.9|2395.9|2400.5|2397.5|2398.1|2395.1|337
1674022500000|2023-01-18 06:15:00|2399.2|2396.2|2400.4|2397.4|2401.4|2398.4|2398.4|2395.4|377
1674022800000|2023-01-18 06:20:00|2400.5|2397.5|2402.4|2399.4|2402.6|2399.6|2399.2|2396.2|342
1674023100000|2023-01-18 06:25:00|2402.5|2399.5|2399.7|2396.7|2403.2|2400.2|2399|2396|270
1674023400000|2023-01-18 06:30:00|2399.8|2396.8|2399.4|2396.4|2401.3|2398.3|2398.7|2395.7|342
1674023700000|2023-01-18 06:35:00|2399.3|2396.3|2398.9|2395.9|2400.7|2397.7|2398|2395|219
1674024000000|2023-01-18 06:40:00|2398.8|2395.8|2399.2|2396.2|2399.4|2396.4|2395.4|2392.4|398
1674024300000|2023-01-18 06:45:00|2399.3|2396.3|2398.7|2395.7|2401.1|2398.1|2398|2395|295
1674024600000|2023-01-18 06:50:00|2398.9|2395.9|2399.7|2396.7|2400.2|2397.2|2397.7|2395.1|330
1674024900000|2023-01-18 06:55:00|2399.8|2396.8|2400.3|2397.3|2402.3|2399.3|2397.3|2394.3|538
1674025200000|2023-01-18 07:00:00|2400|2397|2405.1|2402.1|2405.7|2402.7|2400|2397|454
1674025500000|2023-01-18 07:05:00|2405.2|2402.2|2403.2|2400.2|2405.2|2402.2|2402.4|2399.4|438
1674025800000|2023-01-18 07:10:00|2403.1|2400.1|2404.9|2401.9|2407.5|2404.5|2403.1|2400.1|565
1674026100000|2023-01-18 07:15:00|2405|2402|2404.9|2401.9|2405.9|2403.4|2403.5|2400.5|276
1674026400000|2023-01-18 07:20:00|2405|2402|2404|2402|2406|2403|2403.5|2400.9|316
1674026700000|2023-01-18 07:25:00|2403.9|2401.9|2411.6|2408.6|2413.2|2410.2|2403.9|2401.8|764
1674027000000|2023-01-18 07:30:00|2411.7|2408.7|2414.3|2411.3|2415.2|2412.2|2408.6|2405.6|595
1674027300000|2023-01-18 07:35:00|2414.5|2411.5|2415.3|2412.3|2418|2415.4|2414|2411.5|675
1674027600000|2023-01-18 07:40:00|2415.4|2412.4|2413.3|2410.3|2418.4|2415.4|2411.3|2408.3|647
1674027900000|2023-01-18 07:45:00|2413.2|2410.2|2411.7|2408.7|2414.3|2411.3|2410.3|2407.7|675
1674028200000|2023-01-18 07:50:00|2411.8|2408.8|2412.8|2409.8|2413.5|2410.5|2409.7|2407.1|542
1674028500000|2023-01-18 07:55:00|2412.6|2409.6|2412|2409|2414.9|2411.9|2410.4|2407.4|509
1674028800000|2023-01-18 08:00:00|2412.1|2409.1|2418.4|2415.4|2418.8|2415.8|2412.1|2409.1|552
1674029100000|2023-01-18 08:05:00|2417.9|2415.9|2421.6|2418.6|2421.9|2418.9|2417|2414.6|516
1674029400000|2023-01-18 08:10:00|2421.8|2418.8|2425.2|2422.2|2426|2424|2420.4|2417.8|470
1674029700000|2023-01-18 08:15:00|2425.4|2422.4|2426.4|2423.4|2428.6|2425.7|2424.2|2421.7|789
1674030000000|2023-01-18 08:20:00|2426.6|2423.6|2424|2421|2427.2|2424.2|2423.7|2420.7|556
1674030300000|2023-01-18 08:25:00|2423.6|2420.6|2420.6|2418.6|2425.5|2422.5|2419.6|2417.4|667
1674030600000|2023-01-18 08:30:00|2420.4|2418.4|2423.2|2421.2|2424.5|2421.8|2420|2417.3|658
1674030900000|2023-01-18 08:35:00|2423.3|2421.3|2424.3|2421.3|2424.6|2422.2|2422.3|2419.7|435
1674031200000|2023-01-18 08:40:00|2424.5|2421.5|2425.5|2422.5|2428|2425|2424.1|2421.1|322
1674031500000|2023-01-18 08:45:00|2425.2|2422.2|2424|2421|2427.2|2424.4|2423.5|2420.9|399
1674031800000|2023-01-18 08:50:00|2423.9|2420.9|2423.4|2421.4|2425.3|2422.8|2423.2|2420.7|258
1674032100000|2023-01-18 08:55:00|2423.3|2421.3|2425|2422|2427.1|2424.2|2422.1|2419.6|448
1674032400000|2023-01-18 09:00:00|2425.1|2422.1|2420.5|2417.5|2426.3|2423.7|2420.4|2417.4|486
1674032700000|2023-01-18 09:05:00|2420.3|2417.3|2420|2417|2421.3|2418.3|2418.1|2415.1|326
1674033000000|2023-01-18 09:10:00|2419.9|2416.9|2416.9|2413.9|2420|2417|2415.5|2412.5|298
1674033300000|2023-01-18 09:15:00|2416.7|2413.7|2419.3|2417.3|2419.5|2417.4|2416.7|2413.7|363
1674033600000|2023-01-18 09:20:00|2419.4|2417.4|2419|2417|2420.6|2418.6|2418|2415.6|424
1674033900000|2023-01-18 09:25:00|2419.3|2417.3|2419.7|2416.7|2421.1|2418.8|2417.6|2415.2|340
1674034200000|2023-01-18 09:30:00|2419.9|2416.9|2423.1|2421.1|2423.8|2421.5|2419.4|2416.9|514
1674034500000|2023-01-18 09:35:00|2423.4|2421.4|2422.3|2419.3|2423.9|2421.6|2421.7|2418.7|299
1674034800000|2023-01-18 09:40:00|2422.4|2419.4|2423.3|2420.3|2423.4|2420.4|2421|2418.3|321
1674035100000|2023-01-18 09:45:00|2423.4|2420.4|2424.2|2421.2|2424.4|2421.9|2422.8|2420.1|283
1674035400000|2023-01-18 09:50:00|2424.1|2421.1|2424.1|2421.1|2424.6|2421.8|2422.7|2420.3|287
1674035700000|2023-01-18 09:55:00|2424|2421|2422.9|2419.9|2424.2|2421.4|2420.9|2418.4|358
1674036000000|2023-01-18 10:00:00|2423.1|2420.1|2418.9|2415.9|2423.4|2420.4|2418.1|2415.1|369
1674036300000|2023-01-18 10:05:00|2419|2416|2417.9|2414.9|2420.5|2417.5|2416.5|2413.7|288
1674036600000|2023-01-18 10:10:00|2417.8|2414.8|2416.9|2414.9|2419.4|2416.9|2416.5|2413.9|353
1674036900000|2023-01-18 10:15:00|2417.1|2415.1|2419.3|2417.3|2420.1|2417.5|2417|2414.5|296
1674037200000|2023-01-18 10:20:00|2419.2|2417.2|2417.4|2415.4|2420.2|2417.6|2416.9|2414.6|272
1674037500000|2023-01-18 10:25:00|2417.3|2415.3|2416.9|2413.9|2418.9|2416.5|2416.4|2413.8|297
1674037800000|2023-01-18 10:30:00|2417.1|2414.1|2419.8|2417.8|2420.6|2418.5|2415.2|2412.8|332
1674038100000|2023-01-18 10:35:00|2419.6|2417.6|2422.6|2419.6|2423.1|2420.7|2419.3|2416.8|341
1674038400000|2023-01-18 10:40:00|2422.5|2419.5|2422.7|2419.7|2423.7|2421.3|2421.5|2418.9|281
1674038700000|2023-01-18 10:45:00|2422.8|2419.8|2420.6|2417.6|2423.6|2421|2420.6|2417.6|313
1674039000000|2023-01-18 10:50:00|2420.7|2417.7|2420.2|2417.2|2422.1|2419.1|2419.3|2416.6|207
1674039300000|2023-01-18 10:55:00|2420|2417|2421.8|2418.8|2422.4|2419.5|2419.4|2416.8|271
1674039600000|2023-01-18 11:00:00|2422.1|2419.1|2423.6|2420.6|2424.2|2421.4|2421.7|2418.8|191
1674039900000|2023-01-18 11:05:00|2423.5|2420.5|2423.1|2421.1|2424.2|2421.8|2422.4|2419.9|212
1674040200000|2023-01-18 11:10:00|2423.2|2421.2|2424.2|2421.2|2424.2|2421.2|2422.6|2419.7|190
1674040500000|2023-01-18 11:15:00|2424.3|2421.3|2423.8|2421.8|2425.2|2422.6|2423.5|2421.1|245
1674040800000|2023-01-18 11:20:00|2423.7|2421.7|2422.6|2419.6|2424|2421.7|2422.2|2419.4|263
1674041100000|2023-01-18 11:25:00|2422.7|2419.7|2424.1|2421.1|2424.3|2421.7|2420.8|2418.8|245
1674041400000|2023-01-18 11:30:00|2424.3|2421.3|2423.8|2420.8|2424.4|2421.9|2422.3|2420|228
1674041700000|2023-01-18 11:35:00|2424.3|2421.3|2424.5|2421.5|2424.7|2422.5|2422.7|2420.2|191
1674042000000|2023-01-18 11:40:00|2424.7|2421.7|2423.7|2421.7|2425.3|2422.8|2423.2|2420.9|204
1674042300000|2023-01-18 11:45:00|2423.4|2421.4|2423.8|2421.8|2424.1|2422.1|2422.1|2419.6|294
1674042600000|2023-01-18 11:50:00|2423.7|2421.7|2423.9|2421.9|2425.3|2422.9|2422.8|2420.8|327
1674042900000|2023-01-18 11:55:00|2424.2|2422.2|2422.8|2419.8|2426.7|2424.7|2421|2418.6|389
1674043200000|2023-01-18 12:00:00|2422.5|2419.5|2425.5|2422.5|2426.5|2424.1|2418.3|2416.3|459
1674043500000|2023-01-18 12:05:00|2425.6|2422.6|2424.7|2421.7|2426.4|2424|2423.9|2420.9|304
1674043800000|2023-01-18 12:10:00|2424.6|2421.6|2425.6|2422.6|2426.2|2423.3|2423.7|2420.9|344
1674044100000|2023-01-18 12:15:00|2425.7|2422.7|2422.8|2419.8|2426.7|2424.7|2422.3|2419.6|349
1674044400000|2023-01-18 12:20:00|2422.9|2419.9|2422|2419|2423.2|2420.5|2421.3|2418.8|313
1674044700000|2023-01-18 12:25:00|2421.9|2418.9|2419.2|2417.2|2422.5|2419.5|2419.2|2416.8|259
1674045000000|2023-01-18 12:30:00|2419.3|2417.3|2420.6|2417.6|2421|2418.1|2418.9|2416.2|342
1674045300000|2023-01-18 12:35:00|2420.7|2417.7|2419.7|2417.7|2421.5|2418.5|2419.1|2416.5|347
1674045600000|2023-01-18 12:40:00|2419.6|2417.6|2419|2416|2420.3|2417.8|2417.6|2415.1|331
1674045900000|2023-01-18 12:45:00|2418.7|2416.7|2419.7|2416.7|2420.5|2417.6|2418|2416|237
1674046200000|2023-01-18 12:50:00|2419.5|2416.5|2422.5|2419.5|2424.6|2422.1|2419.1|2416.5|391
1674046500000|2023-01-18 12:55:00|2422.4|2419.4|2421.3|2418.3|2422.6|2419.6|2420.7|2417.7|341
1674046800000|2023-01-18 13:00:00|2421.2|2418.2|2423.6|2420.6|2425.6|2423.1|2418.4|2415.7|607
1674047100000|2023-01-18 13:05:00|2423.7|2420.7|2422.8|2419.8|2425.5|2423|2422.4|2419.4|461
1674047400000|2023-01-18 13:10:00|2422.9|2419.9|2422.1|2419.1|2423.1|2420.1|2419.7|2417.2|442
1674047700000|2023-01-18 13:15:00|2422.2|2419.2|2416.8|2413.8|2424.7|2422.1|2416.7|2413.7|401
1674048000000|2023-01-18 13:20:00|2416.9|2413.9|2413.8|2411.8|2420.7|2417.7|2413.8|2411.8|432
1674048300000|2023-01-18 13:25:00|2414.2|2412.2|2415.4|2412.4|2418|2415|2413.9|2410.9|609
1674048600000|2023-01-18 13:30:00|2415.5|2412.5|2416|2413|2430.4|2427.4|2414.5|2411.5|1681
1674048900000|2023-01-18 13:35:00|2415.9|2412.9|2417.1|2414.1|2419.1|2416.1|2413|2410|1320
1674049200000|2023-01-18 13:40:00|2416.5|2413.5|2417.8|2414.8|2418.2|2415.2|2407.2|2404.2|1425
1674049500000|2023-01-18 13:45:00|2417.9|2414.9|2416.7|2413.7|2421.2|2418.2|2415|2412|1198
1674049800000|2023-01-18 13:50:00|2416.4|2413.4|2424.6|2421.6|2424.8|2421.9|2416|2413|1256
1674050100000|2023-01-18 13:55:00|2424.1|2422.1|2419|2416|2425.7|2422.7|2418.7|2415.7|814
1674050400000|2023-01-18 14:00:00|2418.8|2415.8|2423.4|2420.4|2423.8|2420.8|2417.9|2414.9|601
1674050700000|2023-01-18 14:05:00|2423.6|2420.6|2424.6|2421.6|2425.6|2422.6|2421.7|2418.7|643
1674051000000|2023-01-18 14:10:00|2424.7|2421.7|2420.6|2417.6|2425.6|2422.6|2420.6|2417.6|545
1674051300000|2023-01-18 14:15:00|2420.9|2417.9|2423.3|2420.3|2427.9|2424.9|2420.4|2417.4|978
1674051600000|2023-01-18 14:20:00|2423.5|2420.5|2423.3|2420.3|2423.8|2421.1|2418.6|2415.6|792
1674051900000|2023-01-18 14:25:00|2423.7|2420.7|2425|2423|2427.3|2424.3|2420.5|2417.8|876
1674052200000|2023-01-18 14:30:00|2426|2423.7|2432.3|2429.3|2436.2|2433.2|2426|2423.7|1184
1674052500000|2023-01-18 14:35:00|2431.9|2428.9|2423.1|2420.1|2432.7|2429.7|2418.5|2415.5|1191
1674052800000|2023-01-18 14:40:00|2423.6|2420.6|2422.2|2419.2|2427.4|2424.4|2419.7|2416.7|973
1674053100000|2023-01-18 14:45:00|2422|2419|2419.1|2416.1|2425.3|2422.3|2414.2|2411.2|1160
1674053400000|2023-01-18 14:50:00|2419.2|2416.2|2418.4|2415.4|2422.5|2419.5|2416.3|2413.8|812
1674053700000|2023-01-18 14:55:00|2418.5|2415.5|2418.7|2415.7|2419.7|2416.7|2413.5|2410.5|706
1674054000000|2023-01-18 15:00:00|2418.6|2415.6|2410.8|2407.8|2421.6|2418.6|2409.5|2406.5|998
1674054300000|2023-01-18 15:05:00|2411.3|2408.3|2413.3|2410.3|2414.8|2411.8|2410.1|2407.1|816
1674054600000|2023-01-18 15:10:00|2413.6|2410.6|2405|2402|2414.2|2411.2|2403.6|2400.6|723
1674054900000|2023-01-18 15:15:00|2405.1|2402.1|2405.7|2402.7|2408.8|2405.8|2402.1|2399.1|816
1674055200000|2023-01-18 15:20:00|2405.8|2402.8|2411|2408|2412.2|2409.3|2405.7|2402.7|686
1674055500000|2023-01-18 15:25:00|2410.9|2407.9|2414|2411|2414.5|2412|2408.2|2405.2|676
1674055800000|2023-01-18 15:30:00|2413.9|2410.9|2412.5|2409.5|2414.4|2411.4|2409.1|2406.1|710
1674056100000|2023-01-18 15:35:00|2412.6|2409.6|2403.4|2400.4|2413.4|2410.4|2402.9|2399.9|742
1674056400000|2023-01-18 15:40:00|2403.3|2400.3|2409.1|2406.1|2409.5|2406.7|2402.9|2399.9|795
1674056700000|2023-01-18 15:45:00|2409|2406|2405.2|2402.2|2410.2|2407.2|2404.7|2402|738
1674057000000|2023-01-18 15:50:00|2405.1|2402.1|2400.3|2397.3|2405.7|2403.1|2400.2|2397.2|759
1674057300000|2023-01-18 15:55:00|2400.4|2397.4|2400.2|2397.2|2401|2398.4|2396.3|2393.4|701
1674057600000|2023-01-18 16:00:00|2400.3|2397.3|2394.5|2391.5|2400.3|2397.6|2394.1|2391.1|632
1674057900000|2023-01-18 16:05:00|2394.6|2391.6|2392.5|2389.5|2396.9|2393.9|2390.7|2387.7|659
1674058200000|2023-01-18 16:10:00|2392.3|2389.3|2395.8|2392.8|2396.1|2393.1|2390.6|2387.6|508
1674058500000|2023-01-18 16:15:00|2395.7|2392.7|2393.3|2390.3|2395.8|2392.8|2391.6|2388.6|627
1674058800000|2023-01-18 16:20:00|2393.2|2390.2|2389.4|2386.4|2393.4|2390.4|2388.6|2385.6|644
1674059100000|2023-01-18 16:25:00|2389.5|2386.5|2392.2|2389.2|2392.4|2389.9|2388.3|2385.4|767
1674059400000|2023-01-18 16:30:00|2391.6|2388.6|2383.4|2380.4|2391.6|2388.6|2379.3|2376.3|641
1674059700000|2023-01-18 16:35:00|2383.5|2380.5|2380.8|2377.8|2383.9|2380.9|2376|2373|689
1674060000000|2023-01-18 16:40:00|2380.9|2377.9|2372.2|2369.2|2381.5|2378.5|2371.5|2368.5|770
1674060300000|2023-01-18 16:45:00|2371.9|2369.9|2374|2371|2374.5|2371.5|2369.7|2366.7|650
1674060600000|2023-01-18 16:50:00|2373.9|2370.9|2377.2|2374.2|2377.3|2374.3|2370|2367|610
1674060900000|2023-01-18 16:55:00|2377.3|2374.3|2372.8|2369.8|2377.5|2374.5|2372.1|2369.1|528
1674061200000|2023-01-18 17:00:00|2372.7|2369.7|2362.7|2359.7|2373.3|2370.3|2360.2|2357.2|701
1674061500000|2023-01-18 17:05:00|2362.6|2359.6|2365.1|2362.1|2365.2|2362.5|2361.5|2358.5|675
1674061800000|2023-01-18 17:10:00|2365|2362|2361.2|2358.2|2365.1|2362.1|2359.9|2357.3|704
1674062100000|2023-01-18 17:15:00|2361.3|2358.3|2349.1|2346.1|2361.5|2358.5|2348.6|2345.6|641
1674062400000|2023-01-18 17:20:00|2348.8|2345.8|2352|2349|2353.5|2351.2|2345.9|2342.9|752
1674062700000|2023-01-18 17:25:00|2351.5|2349.5|2351.5|2349.5|2352.4|2349.6|2346.9|2343.9|672
1674063000000|2023-01-18 17:30:00|2352|2349|2344.9|2341.9|2352|2349|2343.8|2340.8|627
1674063300000|2023-01-18 17:35:00|2345|2342|2352|2349|2353.5|2351.1|2345|2342|576
1674063600000|2023-01-18 17:40:00|2351.4|2349.4|2349|2346|2351.6|2349.4|2346.5|2344.2|513
1674063900000|2023-01-18 17:45:00|2348.9|2345.9|2348.7|2345.7|2350.9|2348.4|2346.8|2344.3|442
1674064200000|2023-01-18 17:50:00|2348.8|2345.8|2345.8|2342.8|2348.9|2346.3|2343.9|2341.3|452
1674064500000|2023-01-18 17:55:00|2345.7|2342.7|2349.6|2346.6|2349.7|2347.2|2344.3|2341.8|478
1674064800000|2023-01-18 18:00:00|2349.5|2346.5|2350.5|2348.5|2353.3|2350.3|2348.2|2345.6|487
1674065100000|2023-01-18 18:05:00|2350.8|2347.5|2351.1|2348.1|2353.4|2350.9|2349.7|2347.3|415
1674065400000|2023-01-18 18:10:00|2351|2348|2349.5|2346.5|2351.4|2348.9|2347.6|2344.6|380
1674065700000|2023-01-18 18:15:00|2349.4|2346.4|2352.8|2349.8|2353.4|2350.5|2348.4|2345.8|341
1674066000000|2023-01-18 18:20:00|2352.6|2349.6|2354.6|2351.6|2354.6|2351.6|2350.3|2347.7|476
1674066300000|2023-01-18 18:25:00|2354.5|2351.5|2353.8|2350.8|2354.6|2351.6|2352.6|2349.6|336
1674066600000|2023-01-18 18:30:00|2353.7|2350.7|2350.8|2347.8|2354.3|2351.8|2350.8|2347.8|354
1674066900000|2023-01-18 18:35:00|2350.9|2347.9|2353|2351|2354.4|2351.6|2350.8|2347.9|304
1674067200000|2023-01-18 18:40:00|2353.3|2350.3|2354.7|2351.7|2355.7|2352.7|2353.1|2350.1|322
1674067500000|2023-01-18 18:45:00|2354.6|2351.6|2355.3|2352.3|2358.2|2355.7|2353.9|2351.3|426
1674067800000|2023-01-18 18:50:00|2355.7|2352.7|2356.7|2353.7|2356.8|2353.8|2354.2|2351.2|320
1674068100000|2023-01-18 18:55:00|2356.5|2353.5|2354.7|2351.7|2358.4|2356|2354.2|2351.4|327
1674068400000|2023-01-18 19:00:00|2354.8|2351.8|2350.6|2347.6|2354.8|2351.8|2350.3|2347.6|397
1674068700000|2023-01-18 19:05:00|2350.5|2347.5|2350.3|2347.3|2351.1|2348.6|2348.9|2346.4|284
1674069000000|2023-01-18 19:10:00|2350.4|2347.4|2350.6|2347.6|2351.5|2348.8|2348.9|2346.4|305
1674069300000|2023-01-18 19:15:00|2350.5|2347.5|2352.5|2349.5|2354.5|2352.1|2350.3|2347.3|349
1674069600000|2023-01-18 19:20:00|2352.6|2349.6|2352.4|2349.4|2353.9|2351.6|2352|2349.4|266
1674069900000|2023-01-18 19:25:00|2352.5|2349.5|2353|2351|2354|2351.4|2352|2349.3|208
1674070200000|2023-01-18 19:30:00|2353.6|2350.6|2354.2|2351.2|2354.8|2352.5|2353|2350.4|221
1674070500000|2023-01-18 19:35:00|2354.3|2351.3|2352.5|2350.5|2354.4|2351.4|2351.9|2349.4|190
1674070800000|2023-01-18 19:40:00|2352.4|2350.4|2353.3|2350.3|2353.9|2351.4|2351.9|2349.4|191
1674071100000|2023-01-18 19:45:00|2353.4|2350.4|2352.8|2349.8|2353.9|2350.9|2352.3|2349.6|146
1674071400000|2023-01-18 19:50:00|2352.7|2349.7|2349.3|2346.3|2352.8|2349.9|2348.8|2346.1|143
1674071700000|2023-01-18 19:55:00|2349.2|2346.2|2350.7|2347.7|2351.4|2348.4|2348.2|2345.7|236
1674072000000|2023-01-18 20:00:00|2350.8|2347.8|2348.6|2345.6|2350.8|2347.9|2347.7|2345.2|247
1674072300000|2023-01-18 20:05:00|2348.5|2345.5|2348.4|2345.4|2350.2|2347.4|2347.7|2345.2|188
1674072600000|2023-01-18 20:10:00|2348.5|2345.5|2349.6|2346.6|2349.9|2347.4|2347.8|2344.9|243
1674072900000|2023-01-18 20:15:00|2349.5|2346.5|2348.3|2345.3|2349.9|2347.4|2347.9|2345.2|247
1674073200000|2023-01-18 20:20:00|2348.4|2345.4|2349.9|2346.9|2350.2|2347.8|2347.9|2345|286
1674073500000|2023-01-18 20:25:00|2349.8|2346.8|2350.2|2347.2|2351.3|2348.4|2349.4|2346.5|218
1674073800000|2023-01-18 20:30:00|2350.1|2347.1|2347.4|2344.4|2350.2|2347.4|2347.3|2344.3|239
1674074100000|2023-01-18 20:35:00|2347.5|2344.5|2346.6|2343.6|2347.8|2345.4|2346.2|2343.2|192
1674074400000|2023-01-18 20:40:00|2346.3|2343.3|2347.7|2344.7|2348.3|2345.3|2345.1|2342.4|257
1674074700000|2023-01-18 20:45:00|2347.9|2344.9|2348.1|2345.1|2349.2|2346.2|2347.1|2344.1|271
1674075000000|2023-01-18 20:50:00|2348.2|2345.2|2349.1|2346.1|2349.2|2346.9|2347.2|2344.6|252
1674075300000|2023-01-18 20:55:00|2349.2|2346.2|2346.8|2343.8|2349.6|2346.6|2346.5|2343.8|234
1674075600000|2023-01-18 21:00:00|2346.3|2344.3|2347.9|2344.9|2348.2|2345.8|2346.2|2343.8|140
1674075900000|2023-01-18 21:05:00|2348|2345|2347.3|2344.3|2348.7|2345.8|2346.7|2344.1|104
1674076200000|2023-01-18 21:10:00|2346.8|2344.8|2347.1|2344.1|2347.9|2345.3|2346.7|2344|132
1674076500000|2023-01-18 21:15:00|2347.2|2344.2|2346.8|2343.8|2347.3|2344.8|2346.1|2343.6|89
1674076800000|2023-01-18 21:20:00|2346.7|2343.7|2348.2|2345.2|2348.2|2345.7|2346.2|2343.5|66
1674077100000|2023-01-18 21:25:00|2348.1|2345.1|2346.7|2344.7|2348.5|2345.8|2346.7|2344.2|91
1674077400000|2023-01-18 21:30:00|2347.2|2344.2|2346.9|2343.9|2347.5|2344.5|2346.5|2343.5|86
1674077700000|2023-01-18 21:35:00|2346.7|2343.7|2346.6|2343.6|2347.2|2344.2|2346|2343.2|94
1674078000000|2023-01-18 21:40:00|2346.5|2343.5|2347.7|2344.7|2347.9|2344.9|2346.2|2343.4|106
1674078300000|2023-01-18 21:45:00|2347.6|2344.6|2346.6|2343.6|2348.5|2345.5|2346.3|2343.3|112
1674078600000|2023-01-18 21:50:00|2347|2344|2347.4|2344.4|2347.9|2344.9|2346.5|2343.5|108
1674078900000|2023-01-18 21:55:00|2347.5|2344.5|2348.1|2345.1|2349.9|2345.8|2347.2|2344.2|95
1674082800000|2023-01-18 23:00:00|2348.4|2345.4|2346.1|2343.1|2353.3|2346.1|2345.3|2340.9|155
1674083100000|2023-01-18 23:05:00|2346|2343|2348.7|2345.7|2348.9|2345.9|2345.6|2342.6|113
1674083400000|2023-01-18 23:10:00|2348.8|2345.8|2346.5|2343.5|2349.5|2346.5|2345.9|2342.9|192
1674083700000|2023-01-18 23:15:00|2346.4|2343.4|2346.8|2343.8|2347.4|2344.4|2345.9|2342.9|152
1674084000000|2023-01-18 23:20:00|2346.9|2343.9|2349.4|2346.4|2350.2|2347.2|2346.1|2343.7|167
1674084300000|2023-01-18 23:25:00|2349.3|2346.3|2349.3|2346.3|2350.6|2347.6|2349.1|2346.1|169
1674084600000|2023-01-18 23:30:00|2349|2346|2349.1|2346.1|2349.6|2346.6|2347.9|2344.9|137
1674084900000|2023-01-18 23:35:00|2349|2346|2350.5|2347.5|2350.5|2347.5|2348.8|2345.8|106
1674085200000|2023-01-18 23:40:00|2350.4|2347.4|2350.8|2347.8|2351.3|2348.3|2350.2|2347.2|55
1674085500000|2023-01-18 23:45:00|2350.7|2347.7|2350.1|2347.1|2351.3|2348.3|2349.3|2346.3|135
1674085800000|2023-01-18 23:50:00|2350|2347|2351.6|2348.6|2351.8|2348.8|2349.9|2346.9|155
1674086100000|2023-01-18 23:55:00|2351.5|2348.5|2350.8|2347.8|2351.6|2348.6|2350.5|2347.5|155
1674086400000|2023-01-19 00:00:00|2351.2|2348.2|2352.9|2349.9|2352.9|2350|2350.2|2347.2|250
1674086700000|2023-01-19 00:05:00|2353|2350|2350.3|2347.3|2353.7|2350.7|2350.2|2347.2|186
1674087000000|2023-01-19 00:10:00|2350.2|2347.2|2351.2|2348.2|2351.4|2348.4|2350.2|2347.2|165
1674087300000|2023-01-19 00:15:00|2351.3|2348.3|2350.9|2347.9|2351.6|2348.6|2350.2|2347.3|172
1674087600000|2023-01-19 00:20:00|2351|2348|2347.6|2344.6|2351.6|2348.6|2347.2|2344.2|196
1674087900000|2023-01-19 00:25:00|2347.7|2344.7|2344.6|2341.6|2347.7|2344.7|2343.9|2340.9|216
1674088200000|2023-01-19 00:30:00|2344.5|2341.5|2347.5|2344.5|2350.1|2347.5|2344.5|2341.5|408
1674088500000|2023-01-19 00:35:00|2347.6|2344.6|2344|2341|2348.1|2345.1|2343.9|2340.9|311
1674088800000|2023-01-19 00:40:00|2343.9|2340.9|2343.4|2340.4|2344.9|2341.9|2341.7|2339.2|290
1674089100000|2023-01-19 00:45:00|2343.7|2340.7|2343.2|2340.2|2345.3|2342.7|2342.7|2340.2|342
1674089400000|2023-01-19 00:50:00|2343.5|2340.5|2343.7|2340.7|2344.3|2341.3|2342.2|2339.7|333
1674089700000|2023-01-19 00:55:00|2343.6|2340.6|2340.5|2337.5|2344.1|2341.3|2339.4|2336.4|320
1674090000000|2023-01-19 01:00:00|2340.7|2337.7|2340.5|2337.5|2343.4|2340.7|2336.7|2333.7|764
1674090300000|2023-01-19 01:05:00|2340.8|2337.8|2342.7|2339.7|2345.1|2342.1|2338.1|2335.1|639
1674090600000|2023-01-19 01:10:00|2342.6|2339.6|2337|2334|2343.3|2340.3|2337|2334|583
1674090900000|2023-01-19 01:15:00|2336.8|2333.8|2335.9|2332.9|2338.7|2335.7|2335.4|2332.4|621
1674091200000|2023-01-19 01:20:00|2335.8|2332.8|2334.9|2331.9|2336.2|2333.2|2333.1|2330.1|520
1674091500000|2023-01-19 01:25:00|2334.7|2331.7|2336.5|2333.5|2337.5|2334.5|2333.9|2330.9|392
1674091800000|2023-01-19 01:30:00|2336.6|2333.6|2337.6|2334.6|2337.9|2335|2334.2|2331.2|342
1674092100000|2023-01-19 01:35:00|2337.5|2334.5|2335.3|2332.3|2338.3|2335.3|2334.4|2331.4|340
1674092400000|2023-01-19 01:40:00|2335.2|2332.2|2333.1|2330.1|2335.2|2332.2|2331|2328|432
1674092700000|2023-01-19 01:45:00|2333.2|2330.2|2330.7|2327.7|2334|2331|2329.9|2326.9|505
1674093000000|2023-01-19 01:50:00|2330.8|2327.8|2329|2326|2331.7|2328.7|2327.5|2325.2|541
1674093300000|2023-01-19 01:55:00|2328.6|2326.6|2329.7|2326.7|2330.1|2327.1|2327.9|2325.4|333
1674093600000|2023-01-19 02:00:00|2329.6|2326.6|2329.6|2326.6|2330.5|2327.5|2328.5|2325.5|503
1674093900000|2023-01-19 02:05:00|2329.7|2326.7|2330.7|2327.7|2331.6|2328.6|2327.5|2324.5|380
1674094200000|2023-01-19 02:10:00|2330.5|2327.5|2327.1|2324.1|2330.6|2327.6|2326.5|2323.5|282
1674094500000|2023-01-19 02:15:00|2327.3|2324.3|2328.2|2325.2|2329.8|2326.8|2327.1|2324.1|254
1674094800000|2023-01-19 02:20:00|2328.3|2325.3|2331|2328|2331|2328|2327.8|2324.9|218
1674095100000|2023-01-19 02:25:00|2330.9|2327.9|2334|2331|2334.5|2332.5|2330.7|2327.7|190
1674095400000|2023-01-19 02:30:00|2333.4|2331.4|2332.9|2329.9|2334.1|2331.4|2331|2328|456
1674095700000|2023-01-19 02:35:00|2333.1|2330.1|2336.2|2333.2|2336.6|2333.6|2332|2329|308
1674096000000|2023-01-19 02:40:00|2336.3|2333.3|2338.2|2335.2|2338.6|2335.6|2334.5|2332.1|304
1674096300000|2023-01-19 02:45:00|2338.1|2335.1|2339.3|2336.3|2340|2337.2|2337.9|2334.9|382
1674096600000|2023-01-19 02:50:00|2339.2|2336.2|2345.5|2343.5|2346.4|2343.5|2338.6|2335.6|407
1674096900000|2023-01-19 02:55:00|2345.9|2342.9|2342.1|2340.1|2346.5|2343.7|2341.9|2339.3|439
1674097200000|2023-01-19 03:00:00|2342.3|2340.3|2343.6|2340.6|2344.9|2342.2|2341.7|2339.1|362
1674097500000|2023-01-19 03:05:00|2343.7|2340.7|2342.1|2339.1|2343.9|2341.4|2341|2338.5|453
1674097800000|2023-01-19 03:10:00|2341.9|2338.9|2344.4|2341.4|2345.6|2342.9|2340.1|2337.6|296
1674098100000|2023-01-19 03:15:00|2344.6|2341.6|2344.3|2341.3|2345.2|2342.7|2342.8|2339.8|393
1674098400000|2023-01-19 03:20:00|2343.9|2341.9|2344.7|2341.7|2345.4|2342.4|2343.1|2340.1|275
1674098700000|2023-01-19 03:25:00|2344.6|2341.6|2342.6|2339.6|2344.9|2342|2341.3|2338.3|300
1674099000000|2023-01-19 03:30:00|2342.5|2339.5|2344.2|2341.2|2344.3|2341.3|2341.9|2339.3|275
1674099300000|2023-01-19 03:35:00|2344.1|2341.1|2344.5|2341.5|2345.1|2342.6|2342.6|2340|275
1674099600000|2023-01-19 03:40:00|2344.6|2341.6|2350.2|2347.2|2350.3|2347.3|2343.6|2340.8|314
1674099900000|2023-01-19 03:45:00|2350.3|2347.3|2347|2344|2352.7|2349.7|2346.9|2344|387
1674100200000|2023-01-19 03:50:00|2346.7|2344.7|2343.3|2340.3|2347.6|2345.2|2342.9|2340.3|216
1674100500000|2023-01-19 03:55:00|2343.2|2340.2|2342|2339|2343.3|2340.8|2341.5|2338.8|142
1674100800000|2023-01-19 04:00:00|2341.3|2339.3|2341.6|2339.6|2343|2340.6|2340.4|2337.9|246
1674101100000|2023-01-19 04:05:00|2342|2339|2341.4|2338.4|2342.9|2340.3|2340.1|2337.6|238
1674101400000|2023-01-19 04:10:00|2341.5|2338.5|2340.7|2338.7|2342.1|2339.7|2340.1|2337.6|235
1674101700000|2023-01-19 04:15:00|2340.6|2338.6|2342.7|2339.7|2343.7|2341|2340.5|2338.1|273
1674102000000|2023-01-19 04:20:00|2342.8|2339.8|2345.4|2342.4|2345.4|2342.4|2341.7|2338.7|191
1674102300000|2023-01-19 04:25:00|2345.5|2342.5|2346.1|2343.1|2346.7|2343.7|2344.8|2341.9|267
1674102600000|2023-01-19 04:30:00|2346|2343|2346.1|2343.1|2346.4|2343.8|2344.8|2342.1|164
1674102900000|2023-01-19 04:35:00|2346|2343|2347|2344|2348|2345|2345.2|2342.2|281
1674103200000|2023-01-19 04:40:00|2346.6|2343.6|2347.7|2344.7|2348.5|2345.5|2346.5|2343.5|172
1674103500000|2023-01-19 04:45:00|2347.5|2344.5|2347.7|2344.7|2348.5|2345.5|2346.5|2343.5|120
1674103800000|2023-01-19 04:50:00|2347.8|2344.8|2348|2345|2348.8|2346.1|2347.3|2344.3|140
1674104100000|2023-01-19 04:55:00|2348.1|2345.1|2347.7|2344.7|2348.9|2346.5|2346.6|2343.9|171
1674104400000|2023-01-19 05:00:00|2347.8|2344.8|2347.9|2344.9|2348.5|2345.9|2345.8|2343.1|228
1674104700000|2023-01-19 05:05:00|2347.5|2345.5|2344.2|2341.2|2348.5|2345.9|2343.8|2340.8|271
1674105000000|2023-01-19 05:10:00|2344.3|2341.3|2342.7|2339.7|2344.4|2341.6|2340.9|2338.2|254
1674105300000|2023-01-19 05:15:00|2342.8|2339.8|2342.1|2339.1|2343|2340.1|2341|2338|200
1674105600000|2023-01-19 05:20:00|2341.8|2338.8|2346.7|2343.7|2347|2344.3|2341.2|2338.2|232
1674105900000|2023-01-19 05:25:00|2346.8|2343.8|2343.4|2340.4|2346.9|2343.9|2341.5|2338.5|242
1674106200000|2023-01-19 05:30:00|2343.6|2340.6|2341.8|2338.8|2343.6|2340.6|2341.2|2338.2|304
1674106500000|2023-01-19 05:35:00|2341.7|2338.7|2338.7|2335.7|2344.3|2341.3|2338.1|2335.1|392
1674106800000|2023-01-19 05:40:00|2338.8|2335.8|2339.1|2336.1|2340.3|2337.3|2337.5|2334.5|369
1674107100000|2023-01-19 05:45:00|2339.2|2336.2|2340.6|2337.6|2342|2339.2|2338.5|2335.9|277
1674107400000|2023-01-19 05:50:00|2340.7|2337.7|2342.6|2340.6|2343.3|2340.8|2339.4|2336.9|331
1674107700000|2023-01-19 05:55:00|2342.7|2340.7|2342.8|2339.8|2343.7|2340.8|2342.2|2339.2|286
1674108000000|2023-01-19 06:00:00|2342.6|2339.6|2340.5|2337.5|2343.2|2340.3|2339.8|2336.8|309
1674108300000|2023-01-19 06:05:00|2340.4|2337.4|2343.5|2340.5|2343.5|2340.5|2338.8|2335.9|325
1674108600000|2023-01-19 06:10:00|2343.4|2340.4|2342.1|2339.1|2344.1|2341.1|2341.6|2338.6|339
1674108900000|2023-01-19 06:15:00|2342|2339|2340.7|2337.7|2342.2|2339.2|2339.1|2336.1|343
1674109200000|2023-01-19 06:20:00|2340.6|2337.6|2341.4|2338.4|2341.5|2338.5|2339.3|2336.3|277
1674109500000|2023-01-19 06:25:00|2341.3|2338.3|2342.3|2339.3|2342.9|2339.9|2340.8|2337.8|274
1674109800000|2023-01-19 06:30:00|2342.6|2339.6|2345.2|2342.2|2345.2|2342.2|2342.1|2339.1|341
1674110100000|2023-01-19 06:35:00|2345.3|2342.3|2345.3|2342.3|2346.3|2343.3|2344.3|2341.4|323
1674110400000|2023-01-19 06:40:00|2345.2|2342.2|2343.6|2340.6|2345.6|2342.6|2341.5|2338.5|268
1674110700000|2023-01-19 06:45:00|2343.9|2340.9|2345.2|2342.2|2345.4|2342.4|2342.9|2339.9|273
1674111000000|2023-01-19 06:50:00|2345.3|2342.3|2341.3|2338.3|2345.3|2342.3|2341.1|2338.1|281
1674111300000|2023-01-19 06:55:00|2341.2|2338.2|2339|2336|2341.5|2338.5|2337.3|2334.3|352
1674111600000|2023-01-19 07:00:00|2338.7|2335.7|2338.5|2335.5|2339.3|2336.3|2335.2|2332.2|381
1674111900000|2023-01-19 07:05:00|2338.6|2335.6|2339.5|2336.5|2340.4|2337.4|2338|2335|303
1674112200000|2023-01-19 07:10:00|2339.2|2336.2|2338.5|2335.5|2341.7|2338.7|2337.8|2334.8|337
1674112500000|2023-01-19 07:15:00|2338.7|2335.7|2337.3|2334.3|2339.5|2336.5|2336|2333|454
1674112800000|2023-01-19 07:20:00|2337.1|2334.1|2339.7|2336.7|2340.3|2337.3|2334.9|2332|574
1674113100000|2023-01-19 07:25:00|2339.5|2336.5|2337.8|2334.8|2340|2337.2|2333.9|2331.5|533
1674113400000|2023-01-19 07:30:00|2337.7|2334.7|2337.4|2334.4|2338.1|2335.1|2335.2|2332.2|404
1674113700000|2023-01-19 07:35:00|2337.3|2334.3|2343.3|2341.3|2344.4|2342|2336.8|2333.8|436
1674114000000|2023-01-19 07:40:00|2343.1|2341.1|2339.5|2336.5|2346|2343.5|2339.4|2336.4|482
1674114300000|2023-01-19 07:45:00|2339.6|2336.6|2345.1|2342.1|2345.1|2342.1|2339.3|2336.3|458
1674114600000|2023-01-19 07:50:00|2345.2|2342.2|2347.1|2345.1|2350.2|2348|2344.3|2341.7|479
1674114900000|2023-01-19 07:55:00|2347|2345|2346.8|2344.8|2351|2348.5|2345.1|2342.8|522
1674115200000|2023-01-19 08:00:00|2347.4|2344.4|2349.1|2346.1|2349.7|2346.7|2342|2339.6|616
1674115500000|2023-01-19 08:05:00|2349|2346|2348.3|2345.3|2349.6|2346.7|2346.6|2344.1|453
1674115800000|2023-01-19 08:10:00|2348.4|2345.4|2354.8|2352.8|2355.6|2353.5|2347.5|2344.9|628
1674116100000|2023-01-19 08:15:00|2355.5|2352.5|2353|2351|2355.9|2352.9|2351.6|2349.4|427
1674116400000|2023-01-19 08:20:00|2353.1|2351.1|2358.4|2355.4|2360.3|2357.6|2353|2351|492
1674116700000|2023-01-19 08:25:00|2358.3|2355.3|2354.9|2352.9|2360.2|2357.4|2352.4|2349.8|674
1674117000000|2023-01-19 08:30:00|2355|2353|2353.5|2351.5|2356.2|2354.1|2353|2350.6|456
1674117300000|2023-01-19 08:35:00|2353.3|2351.3|2352.9|2349.9|2354.6|2352.2|2351.1|2349.1|290
1674117600000|2023-01-19 08:40:00|2353|2350|2353.3|2351.3|2354.6|2352|2351.7|2349.4|278
1674117900000|2023-01-19 08:45:00|2353.2|2351.2|2350.1|2348.1|2354.1|2351.6|2350.1|2348.1|287
1674118200000|2023-01-19 08:50:00|2349.9|2347.9|2351.6|2349.6|2353.9|2351.4|2349.6|2347.3|389
1674118500000|2023-01-19 08:55:00|2351.5|2349.5|2350.6|2347.6|2351.9|2349.9|2349.1|2346.8|358
1674118800000|2023-01-19 09:00:00|2350.5|2347.5|2349.2|2347.2|2351.7|2349.5|2348.5|2346.2|347
1674119100000|2023-01-19 09:05:00|2349.1|2347.1|2345.3|2343.3|2349.1|2347.1|2343.2|2341.2|343
1674119400000|2023-01-19 09:10:00|2345.4|2343.4|2345.5|2342.5|2346.5|2344.4|2344.3|2341.7|342
1674119700000|2023-01-19 09:15:00|2345.2|2342.2|2342.2|2340.2|2345.6|2342.6|2341.4|2339.1|371
1674120000000|2023-01-19 09:20:00|2342.1|2340.1|2344.9|2342.9|2349.5|2347.4|2341.2|2338.8|483
1674120300000|2023-01-19 09:25:00|2345|2343|2344.7|2341.7|2346.2|2343.8|2344.2|2341.2|335
1674120600000|2023-01-19 09:30:00|2344.8|2341.8|2347.6|2345.6|2348.4|2345.8|2344.6|2341.6|383
1674120900000|2023-01-19 09:35:00|2347.7|2345.7|2348.5|2345.5|2349.8|2347.4|2345.7|2343.1|334
1674121200000|2023-01-19 09:40:00|2348.2|2346.2|2345.8|2342.8|2349|2346.5|2345.3|2342.6|255
1674121500000|2023-01-19 09:45:00|2345.6|2342.6|2345|2343|2346.6|2343.6|2344.3|2341.4|235
1674121800000|2023-01-19 09:50:00|2344.9|2342.9|2344.5|2342.5|2346.1|2343.6|2343.9|2341|214
1674122100000|2023-01-19 09:55:00|2345.3|2342.3|2344.3|2341.3|2345.6|2343.1|2343|2340.5|256
1674122400000|2023-01-19 10:00:00|2343.9|2341.9|2344.6|2342.6|2347.4|2345.1|2342.6|2340.6|377
1674122700000|2023-01-19 10:05:00|2344.5|2342.5|2345.3|2343.3|2346.6|2344.6|2343.6|2341.6|302
1674123000000|2023-01-19 10:10:00|2345.2|2343.2|2344|2342|2346.8|2344.3|2343.8|2341.3|280
1674123300000|2023-01-19 10:15:00|2344.2|2342.2|2343|2340|2345.5|2342.9|2341.8|2339.3|247
1674123600000|2023-01-19 10:20:00|2342.9|2339.9|2341.8|2338.8|2343.2|2340.8|2341|2338.6|305
1674123900000|2023-01-19 10:25:00|2341.7|2338.7|2344.5|2341.5|2345|2342|2340.6|2338.2|277
1674124200000|2023-01-19 10:30:00|2344.3|2341.3|2340.2|2337.2|2344.5|2341.5|2339.3|2336.9|365
1674124500000|2023-01-19 10:35:00|2340.1|2337.1|2336.8|2334.8|2341.5|2338.5|2336.5|2334|494
1674124800000|2023-01-19 10:40:00|2336.7|2334.7|2340.1|2337.1|2341.3|2338.3|2336.7|2334|414
1674125100000|2023-01-19 10:45:00|2340.2|2337.2|2342.3|2339.3|2342.4|2339.4|2339.5|2336.8|305
1674125400000|2023-01-19 10:50:00|2342.1|2339.1|2342|2339|2342.5|2339.8|2341.1|2338.4|273
1674125700000|2023-01-19 10:55:00|2341.9|2338.9|2343.9|2340.9|2344.8|2342|2341.5|2338.8|290
1674126000000|2023-01-19 11:00:00|2344|2341|2340.3|2337.3|2344.5|2341.6|2338.8|2336.2|283
1674126300000|2023-01-19 11:05:00|2340.2|2337.2|2340.1|2338.1|2342.1|2339.3|2339|2336|339
1674126600000|2023-01-19 11:10:00|2340.2|2338.2|2340.7|2337.7|2341.3|2338.8|2339.9|2337.4|201
1674126900000|2023-01-19 11:15:00|2340.8|2337.8|2342.7|2339.7|2343.3|2341.1|2339.7|2337.3|394
1674127200000|2023-01-19 11:20:00|2342.8|2339.8|2342.4|2339.4|2343.4|2340.5|2341.1|2338.6|295
1674127500000|2023-01-19 11:25:00|2342.5|2339.5|2342.6|2340.6|2344.3|2342.3|2341.8|2339.2|213
1674127800000|2023-01-19 11:30:00|2342.5|2340.5|2344.6|2341.6|2344.8|2341.8|2341.5|2338.5|388
1674128100000|2023-01-19 11:35:00|2344.5|2341.5|2341.9|2339.9|2344.7|2341.7|2337.9|2335.9|460
1674128400000|2023-01-19 11:40:00|2341.8|2339.8|2341.1|2339.1|2342.3|2339.8|2340.2|2337.8|307
1674128700000|2023-01-19 11:45:00|2341.2|2339.2|2342.6|2339.6|2342.8|2340|2339.7|2337.3|282
1674129000000|2023-01-19 11:50:00|2342.9|2339.9|2343.9|2341.9|2345|2342.5|2342|2339.8|322
1674129300000|2023-01-19 11:55:00|2344.3|2341.3|2345.6|2343.6|2346.6|2344.1|2342|2339.7|536
1674129600000|2023-01-19 12:00:00|2345.7|2343.7|2343.5|2341.5|2346.4|2343.8|2341.3|2339.2|550
1674129900000|2023-01-19 12:05:00|2343.6|2341.6|2344.2|2342.2|2345.6|2343.1|2343|2340.8|447
1674130200000|2023-01-19 12:10:00|2344.1|2342.1|2345.1|2343.1|2346.8|2344.3|2343.6|2341.3|486
1674130500000|2023-01-19 12:15:00|2345.4|2342.4|2340.5|2337.5|2345.6|2342.9|2339.8|2337.3|362
1674130800000|2023-01-19 12:20:00|2340.3|2337.3|2342.9|2339.9|2343|2340.4|2338.7|2336.2|383
1674131100000|2023-01-19 12:25:00|2342.8|2339.8|2342.3|2339.3|2345.5|2343|2340.1|2337.4|374
1674131400000|2023-01-19 12:30:00|2342.2|2339.2|2343|2340|2343.3|2340.8|2340.7|2338|379
1674131700000|2023-01-19 12:35:00|2342.8|2339.8|2344.9|2342.9|2346|2343.8|2342|2339.4|392
1674132000000|2023-01-19 12:40:00|2345|2343|2344.7|2341.7|2345.8|2343.6|2342.3|2339.6|352
1674132300000|2023-01-19 12:45:00|2344.6|2341.6|2340.6|2337.6|2345.5|2342.9|2340.1|2337.1|353
1674132600000|2023-01-19 12:50:00|2340.7|2337.7|2341.1|2339.1|2342.2|2339.7|2339.4|2336.4|342
1674132900000|2023-01-19 12:55:00|2341|2339|2339.5|2336.5|2341.8|2339|2339.4|2336.4|363
1674133200000|2023-01-19 13:00:00|2339.4|2336.4|2337.9|2334.9|2339.6|2336.6|2334.5|2331.5|561
1674133500000|2023-01-19 13:05:00|2337.6|2334.6|2337.5|2334.5|2339.3|2336.3|2334.3|2331.3|464
1674133800000|2023-01-19 13:10:00|2337.4|2334.4|2337.6|2334.6|2338.1|2335.1|2335.2|2332.2|327
1674134100000|2023-01-19 13:15:00|2337.7|2334.7|2336.9|2333.9|2339.3|2336.3|2334.8|2332.2|478
1674134400000|2023-01-19 13:20:00|2337.7|2334.7|2340.4|2337.4|2342.4|2340.4|2336.5|2333.5|800
1674134700000|2023-01-19 13:25:00|2340.2|2337.2|2341.1|2338.1|2341.1|2338.1|2337.6|2334.7|537
1674135000000|2023-01-19 13:30:00|2340.7|2337.7|2336.8|2333.8|2345.1|2339.7|2322.7|2318.9|1168
1674135300000|2023-01-19 13:35:00|2337.1|2334.1|2334.6|2331.6|2337.4|2334.4|2328.5|2325.5|833
1674135600000|2023-01-19 13:40:00|2334.5|2331.5|2325.6|2322.6|2334.7|2331.7|2322.9|2319.9|816
1674135900000|2023-01-19 13:45:00|2325.8|2322.8|2325.9|2322.9|2329|2326.7|2324|2321|796
1674136200000|2023-01-19 13:50:00|2326|2323|2323.2|2320.2|2326.7|2323.7|2317.7|2315|872
1674136500000|2023-01-19 13:55:00|2323.5|2320.5|2332|2329|2332.8|2329.8|2321.7|2318.7|854
1674136800000|2023-01-19 14:00:00|2331.7|2328.7|2334.6|2331.6|2337.3|2334.8|2331.1|2328.2|790
1674137100000|2023-01-19 14:05:00|2334.5|2331.5|2337.2|2334.2|2338.2|2335.4|2333.2|2330.5|814
1674137400000|2023-01-19 14:10:00|2337.1|2334.1|2341|2338|2343.5|2340.5|2336.9|2333.9|766
1674137700000|2023-01-19 14:15:00|2341.1|2338.1|2345.9|2342.9|2347.2|2344.2|2341.1|2338.1|723
1674138000000|2023-01-19 14:20:00|2346|2343|2349.5|2346.5|2351.7|2348.8|2345.8|2342.8|714
1674138300000|2023-01-19 14:25:00|2349.4|2346.4|2354.4|2351.4|2356|2353.2|2348.9|2346|790
1674138600000|2023-01-19 14:30:00|2354.5|2351.5|2352.9|2349.9|2357.9|2355|2352.9|2349.9|953
1674138900000|2023-01-19 14:35:00|2352.8|2349.8|2352.8|2349.8|2355.8|2352.8|2350.1|2347.1|950
1674139200000|2023-01-19 14:40:00|2352.9|2349.9|2350.8|2347.8|2356.8|2354|2350.2|2347.2|865
1674139500000|2023-01-19 14:45:00|2350.9|2347.9|2348.6|2345.6|2351.6|2348.7|2346.5|2343.8|717
1674139800000|2023-01-19 14:50:00|2348.5|2345.5|2351.4|2348.4|2353.7|2350.7|2348.4|2345.4|748
1674140100000|2023-01-19 14:55:00|2351.3|2348.3|2359.1|2356.1|2360.7|2357.8|2351.1|2348.1|815
1674140400000|2023-01-19 15:00:00|2358.9|2355.9|2364.4|2361.4|2365.8|2363|2353.9|2350.9|944
1674140700000|2023-01-19 15:05:00|2364.7|2361.7|2362.6|2359.6|2365.3|2362.5|2361.4|2358.4|791
1674141000000|2023-01-19 15:10:00|2362.4|2359.4|2361.7|2358.7|2365.5|2362.9|2359.7|2356.7|704
1674141300000|2023-01-19 15:15:00|2361.8|2358.8|2363.2|2360.2|2366.6|2363.6|2359.9|2357.1|733
1674141600000|2023-01-19 15:20:00|2363.8|2360.8|2368.7|2365.7|2368.9|2365.9|2363.6|2360.6|685
1674141900000|2023-01-19 15:25:00|2368.8|2365.8|2365.9|2362.9|2370|2367.1|2364.2|2361.2|696
1674142200000|2023-01-19 15:30:00|2365.8|2362.8|2366.4|2363.4|2367.3|2364.3|2363.5|2360.5|629
1674142500000|2023-01-19 15:35:00|2366.3|2363.3|2367.3|2364.3|2368.2|2365.2|2364.6|2361.6|532
1674142800000|2023-01-19 15:40:00|2367.2|2364.2|2367|2364|2371|2368|2366.4|2363.4|692
1674143100000|2023-01-19 15:45:00|2367.2|2364.2|2361.9|2358.9|2367.7|2364.7|2361.4|2358.4|742
1674143400000|2023-01-19 15:50:00|2362|2359|2363.9|2360.9|2364.8|2361.8|2360|2357.4|644
1674143700000|2023-01-19 15:55:00|2363.6|2360.6|2362.8|2359.8|2364.4|2361.5|2360.7|2357.7|526
1674144000000|2023-01-19 16:00:00|2362.9|2359.9|2363.9|2360.9|2365.4|2362.5|2362.6|2359.7|490
1674144300000|2023-01-19 16:05:00|2364|2361|2365.1|2362.1|2365.5|2362.7|2360|2357.3|487
1674144600000|2023-01-19 16:10:00|2365.2|2362.2|2367.2|2364.2|2368.4|2365.8|2364.6|2361.7|567
1674144900000|2023-01-19 16:15:00|2367.1|2364.1|2363.1|2360.1|2369.6|2366.6|2362.7|2360.1|465
1674145200000|2023-01-19 16:20:00|2363.2|2360.2|2358.7|2356.7|2364.7|2361.8|2358.2|2356.2|476
1674145500000|2023-01-19 16:25:00|2358.9|2356.9|2360.2|2357.2|2360.6|2358.3|2357.3|2354.6|450
1674145800000|2023-01-19 16:30:00|2360.3|2357.3|2364.4|2361.4|2365.4|2362.8|2360.3|2357.3|447
1674146100000|2023-01-19 16:35:00|2364.5|2361.5|2366.2|2363.2|2366.7|2363.8|2364.3|2361.4|332
1674146400000|2023-01-19 16:40:00|2366.3|2363.3|2362.2|2359.2|2367.7|2364.8|2360.6|2358.1|465
1674146700000|2023-01-19 16:45:00|2362.3|2359.3|2362.3|2359.3|2362.9|2359.9|2359.7|2357.3|425
1674147000000|2023-01-19 16:50:00|2362.1|2359.1|2361|2358|2362.2|2359.9|2359.4|2356.5|357
1674147300000|2023-01-19 16:55:00|2360.9|2357.9|2361.1|2358.1|2362.1|2359.8|2360.3|2357.3|309
1674147600000|2023-01-19 17:00:00|2361.2|2358.2|2367.3|2364.3|2367.9|2364.9|2361.2|2358.2|554
1674147900000|2023-01-19 17:05:00|2367.4|2364.4|2367.8|2364.8|2369.3|2366.8|2366.7|2364.1|439
1674148200000|2023-01-19 17:10:00|2367.7|2364.7|2365.8|2362.8|2367.9|2365.4|2364.8|2362.3|342
1674148500000|2023-01-19 17:15:00|2366.3|2363.3|2365.9|2362.9|2367.9|2364.9|2364.9|2362.4|325
1674148800000|2023-01-19 17:20:00|2365.8|2362.8|2363.4|2360.4|2366|2363|2362.3|2359.8|353
1674149100000|2023-01-19 17:25:00|2363.9|2360.9|2365.3|2362.3|2365.4|2362.9|2362.4|2359.9|319
1674149400000|2023-01-19 17:30:00|2365.4|2362.4|2364.9|2361.9|2365.9|2363.1|2363.8|2361.2|277
1674149700000|2023-01-19 17:35:00|2365.1|2362.1|2364.4|2361.4|2365.9|2363.1|2363.4|2360.7|361
1674150000000|2023-01-19 17:40:00|2364.5|2361.5|2362.4|2359.4|2366|2363|2361.9|2358.9|273
1674150300000|2023-01-19 17:45:00|2362.3|2359.3|2359.3|2356.3|2362.6|2359.9|2357.9|2355.2|356
1674150600000|2023-01-19 17:50:00|2359.1|2356.1|2361.5|2358.5|2361.9|2359.2|2358.8|2356.1|324
1674150900000|2023-01-19 17:55:00|2361.3|2358.3|2365.9|2362.9|2366|2363|2360.2|2357.6|365
1674151200000|2023-01-19 18:00:00|2366|2363|2366.7|2363.7|2368.2|2365.2|2365.7|2363|298
1674151500000|2023-01-19 18:05:00|2366.5|2363.5|2368.1|2365.1|2368.2|2365.2|2364.7|2362.1|318
1674151800000|2023-01-19 18:10:00|2368|2365|2372.7|2369.7|2373.7|2371.2|2366|2363.4|258
1674152100000|2023-01-19 18:15:00|2373.1|2370.1|2375.8|2372.8|2375.9|2372.9|2368|2365|628
1674152400000|2023-01-19 18:20:00|2375.7|2372.7|2375.5|2372.5|2378.7|2375.7|2374.1|2371.1|537
1674152700000|2023-01-19 18:25:00|2375.2|2372.2|2376.3|2373.3|2378|2375|2374.5|2371.7|448
1674153000000|2023-01-19 18:30:00|2376.4|2373.4|2377.5|2374.5|2379.3|2376.3|2375.2|2372.5|437
1674153300000|2023-01-19 18:35:00|2377.7|2374.7|2380.1|2377.1|2380.2|2377.2|2377.4|2374.4|389
1674153600000|2023-01-19 18:40:00|2380.2|2377.2|2379.1|2376.1|2383.4|2380.6|2378|2375|508
1674153900000|2023-01-19 18:45:00|2379.2|2376.2|2379.5|2376.5|2381.3|2378.3|2379|2376|293
1674154200000|2023-01-19 18:50:00|2379.6|2376.6|2380.7|2377.7|2381.5|2378.7|2379|2376|309
1674154500000|2023-01-19 18:55:00|2380.6|2377.6|2382.6|2379.6|2383|2380.2|2380.1|2377.1|260
1674154800000|2023-01-19 19:00:00|2382.7|2379.7|2381.7|2378.7|2383.7|2380.8|2380.3|2377.6|349
1674155100000|2023-01-19 19:05:00|2381.6|2378.6|2380.6|2377.6|2382.2|2379.2|2379|2376.5|290
1674155400000|2023-01-19 19:10:00|2380.5|2377.5|2383.2|2380.2|2383.5|2380.6|2378.6|2376.1|295
1674155700000|2023-01-19 19:15:00|2383|2380|2381.5|2378.5|2383.6|2381.2|2381.1|2378.1|302
1674156000000|2023-01-19 19:20:00|2381.4|2378.4|2384.7|2381.7|2385.6|2383.2|2380.5|2377.9|373
1674156300000|2023-01-19 19:25:00|2384.8|2381.8|2388|2385|2390.8|2387.9|2384.5|2381.7|619
1674156600000|2023-01-19 19:30:00|2388.1|2385.1|2388.7|2385.7|2391|2388.5|2387.1|2384.5|464
1674156900000|2023-01-19 19:35:00|2389|2386|2389.6|2386.6|2391|2388.2|2388|2385.4|428
1674157200000|2023-01-19 19:40:00|2389.7|2386.7|2389.6|2386.6|2390.8|2388.2|2386.6|2384|390
1674157500000|2023-01-19 19:45:00|2389.7|2386.7|2390.8|2387.8|2392|2389|2388|2385.5|399
1674157800000|2023-01-19 19:50:00|2390.6|2387.6|2389.9|2386.9|2391|2388.2|2389.2|2386.5|301
1674158100000|2023-01-19 19:55:00|2389.7|2386.7|2389.5|2386.5|2390.6|2388|2388.6|2385.9|266
1674158400000|2023-01-19 20:00:00|2389.4|2386.4|2391.9|2388.9|2392.6|2389.6|2388.9|2385.9|302
1674158700000|2023-01-19 20:05:00|2391.7|2388.7|2392.9|2389.9|2392.9|2390|2390.3|2387.8|306
1674159000000|2023-01-19 20:10:00|2393.1|2390.1|2394.7|2391.7|2395|2392|2391.7|2388.7|392
1674159300000|2023-01-19 20:15:00|2394.8|2391.8|2393.7|2391.7|2395.7|2392.8|2393.4|2390.5|374
1674159600000|2023-01-19 20:20:00|2393.8|2391.8|2394.5|2391.5|2394.5|2391.8|2392.7|2389.7|216
1674159900000|2023-01-19 20:25:00|2394.4|2391.4|2392.6|2389.6|2394.5|2391.5|2391.3|2388.3|277
1674160200000|2023-01-19 20:30:00|2392.8|2389.8|2390.3|2387.3|2392.9|2389.9|2388.8|2386.2|332
1674160500000|2023-01-19 20:35:00|2390.4|2387.4|2391.5|2388.5|2392.1|2389.7|2389.9|2387|265
1674160800000|2023-01-19 20:40:00|2391.4|2388.4|2391.6|2388.6|2392.4|2390|2390.6|2387.9|257
1674161100000|2023-01-19 20:45:00|2391.5|2388.5|2392.4|2389.4|2392.4|2389.7|2390.6|2388|205
1674161400000|2023-01-19 20:50:00|2392.1|2389.1|2389.9|2386.9|2393|2390|2389.4|2386.8|341
1674161700000|2023-01-19 20:55:00|2389.8|2386.8|2388|2385|2390.3|2387.3|2387.3|2384.5|262
1674162000000|2023-01-19 21:00:00|2388.2|2385.2|2387.3|2384.3|2389.4|2386.4|2386.5|2383.5|393
1674162300000|2023-01-19 21:05:00|2387.2|2384.2|2388.6|2385.6|2388.9|2385.9|2386.7|2383.7|174
1674162600000|2023-01-19 21:10:00|2388.7|2385.7|2388|2385|2388.7|2385.7|2387.1|2384.1|151
1674162900000|2023-01-19 21:15:00|2387.9|2384.9|2386.8|2383.8|2388.1|2385.1|2386.6|2383.6|113
1674163200000|2023-01-19 21:20:00|2386.7|2383.7|2387.1|2385.1|2387.5|2385.2|2386.6|2383.6|77
1674163500000|2023-01-19 21:25:00|2387.5|2384.5|2387.6|2384.6|2387.9|2385|2386.9|2383.9|110
1674163800000|2023-01-19 21:30:00|2387.4|2384.4|2387|2384|2387.5|2384.5|2386.5|2383.5|73
1674164100000|2023-01-19 21:35:00|2386.9|2383.9|2386.6|2383.6|2386.9|2384.2|2386.2|2383.3|48
1674164400000|2023-01-19 21:40:00|2386.4|2383.4|2386|2383|2386.7|2383.7|2385.2|2382.4|63
1674164700000|2023-01-19 21:45:00|2385.9|2382.9|2384.6|2381.6|2386|2383|2384.2|2381.2|68
1674165000000|2023-01-19 21:50:00|2384.5|2381.5|2385.4|2382.4|2385.8|2382.8|2384.5|2381.5|102
1674165300000|2023-01-19 21:55:00|2385.5|2382.5|2386.4|2383.4|2386.5|2383.7|2385.4|2382.4|108
1674169200000|2023-01-19 23:00:00|2387.3|2384.3|2387.7|2384.7|2389|2386|2386.1|2381.6|173
1674169500000|2023-01-19 23:05:00|2387.9|2384.9|2387.8|2384.8|2388.5|2385.5|2387.5|2384.5|102
1674169800000|2023-01-19 23:10:00|2387.9|2384.9|2387.6|2384.6|2388.3|2385.3|2387.3|2384.3|66
1674170100000|2023-01-19 23:15:00|2387.7|2384.7|2388.6|2385.6|2391.4|2386.7|2387.6|2383.3|125
1674170400000|2023-01-19 23:20:00|2388.7|2385.7|2389.9|2386.9|2389.9|2386.9|2387.5|2384.5|136
1674170700000|2023-01-19 23:25:00|2389.7|2386.7|2390.5|2387.5|2391.1|2388.1|2389.7|2386.7|116
1674171000000|2023-01-19 23:30:00|2390.6|2387.6|2390.3|2387.3|2391|2388|2389.7|2386.7|93
1674171300000|2023-01-19 23:35:00|2390.4|2387.4|2391.2|2388.2|2392.7|2389.7|2390.2|2387.2|98
1674171600000|2023-01-19 23:40:00|2391.4|2388.4|2392.2|2389.2|2392.3|2389.3|2391.1|2388.1|81
1674171900000|2023-01-19 23:45:00|2392|2389|2389.5|2386.5|2392.3|2389.3|2389.5|2386.5|189
1674172200000|2023-01-19 23:50:00|2389.6|2386.6|2388.8|2385.8|2389.9|2386.9|2388.5|2385.5|133
1674172500000|2023-01-19 23:55:00|2388.9|2385.9|2388.3|2385.3|2389.9|2386.9|2388.2|2385.2|147
1674172800000|2023-01-20 00:00:00|2388.2|2385.2|2387.4|2384.4|2388.6|2385.6|2386.5|2383.5|136
1674173100000|2023-01-20 00:05:00|2387.5|2384.5|2388.1|2385.1|2389.3|2386.3|2387.4|2384.4|168
1674173400000|2023-01-20 00:10:00|2388.6|2385.6|2389.3|2386.3|2389.6|2386.6|2387.7|2384.7|132
1674173700000|2023-01-20 00:15:00|2389.4|2386.4|2388.4|2385.4|2389.7|2386.7|2387.9|2385|148
1674174000000|2023-01-20 00:20:00|2388.5|2385.5|2388.2|2385.2|2389.5|2386.5|2388.1|2385.1|175
1674174300000|2023-01-20 00:25:00|2388|2385|2388.4|2385.4|2389.3|2386.3|2387.8|2384.8|177
1674174600000|2023-01-20 00:30:00|2388.2|2385.2|2386.1|2383.1|2388.6|2385.6|2385.9|2382.9|167
1674174900000|2023-01-20 00:35:00|2385.9|2382.9|2385.9|2382.9|2387.1|2384.1|2385.6|2382.6|141
1674175200000|2023-01-20 00:40:00|2386.1|2383.1|2385.9|2382.9|2386.4|2383.4|2385.5|2382.5|123
1674175500000|2023-01-20 00:45:00|2386|2383|2386.3|2383.3|2386.4|2384|2385.3|2382.7|103
1674175800000|2023-01-20 00:50:00|2386.2|2383.2|2386.1|2384.1|2387.2|2384.6|2385.5|2382.5|186
1674176100000|2023-01-20 00:55:00|2386.2|2384.2|2387.8|2384.8|2388.3|2385.7|2386.2|2383.7|210
1674176400000|2023-01-20 01:00:00|2387.5|2384.5|2386.7|2383.7|2388.7|2385.7|2385.7|2382.7|365
1674176700000|2023-01-20 01:05:00|2386.8|2383.8|2389.8|2386.8|2390.4|2388.1|2386.3|2383.3|409
1674177000000|2023-01-20 01:10:00|2390.1|2387.1|2389.7|2386.7|2391.7|2388.7|2389.3|2386.3|398
1674177300000|2023-01-20 01:15:00|2389.9|2386.9|2393.5|2390.5|2393.5|2390.5|2389.6|2386.6|382
1674177600000|2023-01-20 01:20:00|2393.6|2390.6|2400.6|2397.6|2400.9|2397.9|2392.5|2389.5|528
1674177900000|2023-01-20 01:25:00|2400.4|2397.4|2402|2399|2402.8|2399.8|2399|2396|487
1674178200000|2023-01-20 01:30:00|2401.9|2398.9|2393.4|2390.4|2402.7|2399.7|2393.4|2390.4|499
1674178500000|2023-01-20 01:35:00|2393.5|2390.5|2392.2|2389.2|2395.5|2392.5|2391.3|2388.3|512
1674178800000|2023-01-20 01:40:00|2392.3|2389.3|2397.3|2394.3|2397.6|2395.2|2392.3|2389.3|396
1674179100000|2023-01-20 01:45:00|2397.6|2394.6|2393.2|2390.2|2397.8|2394.8|2393.2|2390.2|295
1674179400000|2023-01-20 01:50:00|2393.4|2390.4|2391.6|2388.6|2393.8|2390.8|2389.1|2386.1|439
1674179700000|2023-01-20 01:55:00|2391.5|2388.5|2392.5|2389.5|2393.6|2390.6|2390.4|2387.4|402
1674180000000|2023-01-20 02:00:00|2392.4|2389.4|2389.6|2386.6|2393.8|2390.8|2389.5|2386.5|475
1674180300000|2023-01-20 02:05:00|2389.5|2386.5|2392.4|2389.4|2392.6|2389.6|2388.2|2385.2|372
1674180600000|2023-01-20 02:10:00|2392.5|2389.5|2389.7|2386.7|2392.8|2389.8|2389.7|2386.7|390
1674180900000|2023-01-20 02:15:00|2389.8|2386.8|2391.5|2388.5|2391.5|2388.5|2389.7|2386.7|221
1674181200000|2023-01-20 02:20:00|2391.4|2388.4|2392|2389|2392.5|2389.5|2390.6|2387.6|230
1674181500000|2023-01-20 02:25:00|2391.9|2388.9|2394.6|2391.6|2394.8|2391.8|2391.7|2388.7|230
1674181800000|2023-01-20 02:30:00|2394.7|2391.7|2393.9|2390.9|2395.4|2392.4|2393.4|2390.4|389
1674182100000|2023-01-20 02:35:00|2393.8|2390.8|2394.4|2391.4|2395.2|2392.2|2392.3|2389.3|324
1674182400000|2023-01-20 02:40:00|2394.3|2391.3|2392.4|2389.4|2394.5|2391.5|2391.7|2388.7|287
1674182700000|2023-01-20 02:45:00|2392.2|2389.2|2394.4|2391.4|2394.7|2391.7|2392|2389|277
1674183000000|2023-01-20 02:50:00|2394.5|2391.5|2394.6|2391.6|2396|2393|2394|2391|233
1674183300000|2023-01-20 02:55:00|2394.5|2391.5|2393.2|2390.2|2394.5|2391.5|2393.1|2390.1|188
1674183600000|2023-01-20 03:00:00|2393.4|2390.4|2394.5|2391.5|2395.8|2392.8|2392.6|2389.6|252
1674183900000|2023-01-20 03:05:00|2394.4|2391.4|2394|2391|2396.3|2393.3|2393.8|2390.8|288
1674184200000|2023-01-20 03:10:00|2394.1|2391.1|2393.5|2390.5|2395.6|2392.6|2393.2|2390.4|231
1674184500000|2023-01-20 03:15:00|2393.6|2390.6|2391.2|2388.2|2394.9|2391.9|2390.7|2387.7|316
1674184800000|2023-01-20 03:20:00|2391.4|2388.4|2392.1|2389.1|2392.9|2389.9|2390.9|2387.9|287
1674185100000|2023-01-20 03:25:00|2392|2389|2392.1|2389.1|2393|2390|2391.4|2388.4|269
1674185400000|2023-01-20 03:30:00|2392|2389|2391.1|2388.1|2392.4|2389.4|2391|2388|242
1674185700000|2023-01-20 03:35:00|2391.3|2388.3|2391.3|2388.3|2391.8|2388.8|2390.2|2387.2|176
1674186000000|2023-01-20 03:40:00|2391.2|2388.2|2390.2|2387.2|2391.3|2388.3|2390|2387|175
1674186300000|2023-01-20 03:45:00|2390.4|2387.4|2388.7|2385.7|2390.8|2387.8|2388|2385.6|128
1674186600000|2023-01-20 03:50:00|2388.1|2386.1|2388|2385|2389.4|2386.9|2386.9|2384.7|171
1674186900000|2023-01-20 03:55:00|2386.9|2384.9|2386.7|2384.7|2388.3|2386.1|2386.6|2384.2|153
1674187200000|2023-01-20 04:00:00|2386.8|2384.8|2385.3|2382.3|2387.8|2385|2385.1|2382.2|295
1674187500000|2023-01-20 04:05:00|2385.4|2382.4|2386.3|2383.3|2386.7|2383.9|2384.7|2382.2|319
1674187800000|2023-01-20 04:10:00|2386.4|2383.4|2386|2383|2387.1|2384.7|2385|2382.5|184
1674188100000|2023-01-20 04:15:00|2386.4|2383.4|2385.1|2382.1|2387|2384.3|2384.7|2381.7|195
1674188400000|2023-01-20 04:20:00|2385.2|2382.2|2385.6|2382.6|2386|2383|2385|2382|171
1674188700000|2023-01-20 04:25:00|2385.4|2382.4|2386.2|2383.2|2387.6|2384.6|2385.4|2382.4|162
1674189000000|2023-01-20 04:30:00|2386.1|2383.1|2385.2|2382.2|2386.7|2383.7|2384.5|2381.5|273
1674189300000|2023-01-20 04:35:00|2385.1|2382.1|2384.7|2381.7|2386.1|2383.1|2384.5|2381.5|181
1674189600000|2023-01-20 04:40:00|2384.6|2381.6|2383.1|2380.1|2384.9|2381.9|2382.9|2379.9|146
1674189900000|2023-01-20 04:45:00|2382.9|2379.9|2383.7|2380.7|2383.9|2380.9|2382.4|2379.4|155
1674190200000|2023-01-20 04:50:00|2383.8|2380.8|2383.9|2380.9|2384.3|2381.3|2383.3|2380.3|146
1674190500000|2023-01-20 04:55:00|2383.6|2380.6|2380.9|2377.9|2383.6|2380.6|2380.9|2377.9|174
1674190800000|2023-01-20 05:00:00|2380.6|2377.6|2380.4|2377.4|2381.5|2378.5|2379.1|2376.1|262
1674191100000|2023-01-20 05:05:00|2380.3|2377.3|2379.4|2376.4|2381|2378|2378.2|2375.7|360
1674191400000|2023-01-20 05:10:00|2379.3|2376.3|2381.1|2378.1|2381.4|2378.8|2379.2|2376.2|268
1674191700000|2023-01-20 05:15:00|2381.2|2378.2|2383.1|2380.1|2383.6|2380.6|2380.9|2377.9|215
1674192000000|2023-01-20 05:20:00|2383.3|2380.3|2380|2377|2383.3|2380.3|2379.1|2376.1|286
1674192300000|2023-01-20 05:25:00|2379.9|2376.9|2379.8|2376.8|2380.8|2378.3|2379.2|2376.2|265
1674192600000|2023-01-20 05:30:00|2379.9|2376.9|2385|2382|2387|2384|2379.7|2376.7|500
1674192900000|2023-01-20 05:35:00|2385.2|2382.2|2386.7|2383.7|2387.9|2384.9|2384.4|2381.4|344
1674193200000|2023-01-20 05:40:00|2386.8|2383.8|2388.1|2385.1|2388.5|2385.8|2385.8|2383.2|310
1674193500000|2023-01-20 05:45:00|2387.9|2384.9|2388.4|2386.4|2390.3|2387.6|2387.2|2384.2|430
1674193800000|2023-01-20 05:50:00|2388.3|2386.3|2391.2|2388.2|2391.6|2389|2387.6|2384.6|377
1674194100000|2023-01-20 05:55:00|2391.4|2388.4|2392.6|2389.6|2393|2390|2390.5|2387.5|392
1674194400000|2023-01-20 06:00:00|2392.5|2389.5|2395.4|2392.4|2395.5|2392.6|2391.4|2388.4|382
1674194700000|2023-01-20 06:05:00|2395.2|2392.2|2399.2|2396.2|2399.7|2396.7|2395.2|2392.2|438
1674195000000|2023-01-20 06:10:00|2399|2396|2395.6|2392.6|2399|2396|2394.6|2392.2|400
1674195300000|2023-01-20 06:15:00|2395.3|2393.3|2401.5|2398.5|2402.3|2400|2395.1|2392.5|388
1674195600000|2023-01-20 06:20:00|2401.4|2398.4|2402|2399|2402.4|2399.4|2400.6|2398.1|317
1674195900000|2023-01-20 06:25:00|2402.1|2399.1|2401.8|2398.8|2402.5|2399.6|2400.8|2398.3|281
1674196200000|2023-01-20 06:30:00|2401.9|2398.9|2402.2|2399.2|2402.7|2399.7|2401.2|2398.2|234
1674196500000|2023-01-20 06:35:00|2402.3|2399.3|2401|2398|2403.1|2400.6|2400.4|2397.8|299
1674196800000|2023-01-20 06:40:00|2400.9|2397.9|2400.2|2397.2|2401.6|2398.9|2399.1|2396.1|301
1674197100000|2023-01-20 06:45:00|2400.1|2397.1|2398.5|2395.5|2401.2|2398.2|2398.3|2395.3|382
1674197400000|2023-01-20 06:50:00|2398.7|2395.7|2397.2|2394.2|2400.1|2397.1|2396.6|2394.1|368
1674197700000|2023-01-20 06:55:00|2397.3|2394.3|2396.1|2393.1|2397.5|2394.5|2394.3|2391.3|322
1674198000000|2023-01-20 07:00:00|2395.8|2392.8|2396|2393|2398|2395|2393.5|2390.5|374
1674198300000|2023-01-20 07:05:00|2396.1|2393.1|2393.8|2390.8|2396.8|2393.8|2393.8|2390.8|308
1674198600000|2023-01-20 07:10:00|2394|2391|2397.9|2394.9|2397.9|2394.9|2394|2391|329
1674198900000|2023-01-20 07:15:00|2398|2395|2396.2|2393.2|2398.5|2395.5|2396.1|2393.1|375
1674199200000|2023-01-20 07:20:00|2396.3|2393.3|2401.5|2398.5|2402.6|2399.6|2396.1|2393.1|370
1674199500000|2023-01-20 07:25:00|2401.4|2398.4|2401|2398|2402|2399|2399.1|2396.2|389
1674199800000|2023-01-20 07:30:00|2400.9|2397.9|2399.7|2396.7|2402.3|2399.3|2399.5|2396.5|404
1674200100000|2023-01-20 07:35:00|2399.8|2396.8|2399.3|2396.3|2401.8|2398.8|2398.7|2395.7|336
1674200400000|2023-01-20 07:40:00|2399.4|2396.4|2399.9|2396.9|2401.3|2398.3|2397.8|2394.8|384
1674200700000|2023-01-20 07:45:00|2400.2|2397.2|2401.5|2398.5|2402.7|2399.7|2399.3|2396.3|359
1674201000000|2023-01-20 07:50:00|2401.6|2398.6|2403.1|2401.1|2403.5|2401.4|2400.2|2397.9|320
1674201300000|2023-01-20 07:55:00|2403.2|2401.2|2403.6|2400.6|2403.8|2401.4|2402|2399.3|256
1674201600000|2023-01-20 08:00:00|2403.7|2400.7|2405.5|2403.5|2405.7|2403.6|2402.1|2399.1|462
1674201900000|2023-01-20 08:05:00|2405.6|2403.6|2408|2405|2408.5|2405.8|2403.8|2400.8|335
1674202200000|2023-01-20 08:10:00|2407.8|2404.8|2406.2|2403.2|2408.8|2406.4|2403.7|2400.7|551
1674202500000|2023-01-20 08:15:00|2406.1|2403.1|2404.9|2401.9|2408.7|2406.7|2403.8|2400.8|380
1674202800000|2023-01-20 08:20:00|2405|2402|2401.1|2398.1|2405.2|2402.2|2401|2398.1|321
1674203100000|2023-01-20 08:25:00|2400.3|2398.3|2400.2|2397.2|2402.3|2399.9|2398|2395|422
1674203400000|2023-01-20 08:30:00|2400.1|2397.1|2394.5|2391.5|2401.9|2398.9|2392.6|2390.2|482
1674203700000|2023-01-20 08:35:00|2394.6|2391.6|2399.1|2396.1|2399.1|2396.1|2392.9|2390|448
1674204000000|2023-01-20 08:40:00|2399.2|2396.2|2397.4|2394.4|2399.2|2396.2|2394.6|2392.5|506
1674204300000|2023-01-20 08:45:00|2397.3|2394.3|2395.8|2393.8|2398.1|2395.4|2395.1|2392.2|408
1674204600000|2023-01-20 08:50:00|2395.9|2393.9|2394.1|2391.1|2397.6|2394.8|2393|2390|409
1674204900000|2023-01-20 08:55:00|2393.7|2391.7|2393.6|2390.6|2397.2|2394.2|2392.9|2389.9|409
1674205200000|2023-01-20 09:00:00|2393.9|2390.9|2392.3|2389.3|2395.1|2392.1|2390|2387.4|496
1674205500000|2023-01-20 09:05:00|2392.2|2389.2|2389.3|2386.3|2392.8|2389.9|2387.7|2385.2|432
1674205800000|2023-01-20 09:10:00|2389.4|2386.4|2388.4|2386.4|2390.2|2387.8|2386.2|2384.1|485
1674206100000|2023-01-20 09:15:00|2388.5|2386.5|2397.1|2394.1|2397.4|2394.7|2387.8|2385.3|483
1674206400000|2023-01-20 09:20:00|2397.4|2394.4|2399.6|2396.6|2401.5|2398.8|2397.1|2394.4|522
1674206700000|2023-01-20 09:25:00|2399.8|2396.8|2402.7|2399.7|2404.6|2402.5|2396.9|2394.2|524
1674207000000|2023-01-20 09:30:00|2402.6|2399.6|2399.5|2396.5|2403.1|2400.1|2398|2395.1|441
1674207300000|2023-01-20 09:35:00|2399.1|2397.1|2399.3|2396.3|2399.8|2397.2|2397.2|2394.8|341
1674207600000|2023-01-20 09:40:00|2399.2|2396.2|2398.4|2395.4|2400|2397.3|2398|2395|318
1674207900000|2023-01-20 09:45:00|2398.5|2395.5|2396|2393|2400|2397.1|2395.3|2392.6|301
1674208200000|2023-01-20 09:50:00|2395.8|2392.8|2396.5|2393.5|2397.7|2394.9|2394.8|2391.8|286
1674208500000|2023-01-20 09:55:00|2396.7|2393.7|2395|2392|2397.5|2395|2393.5|2391|297
1674208800000|2023-01-20 10:00:00|2394.5|2392.5|2395.3|2392.3|2396.1|2393.5|2393.7|2391.1|305
1674209100000|2023-01-20 10:05:00|2395.2|2392.2|2392.1|2389.1|2395.6|2392.6|2391.5|2388.5|299
1674209400000|2023-01-20 10:10:00|2392|2389|2387.7|2385.7|2392.4|2389.4|2386.7|2383.8|502
1674209700000|2023-01-20 10:15:00|2388|2385|2388.4|2386.4|2389.5|2386.9|2386.6|2383.7|475
1674210000000|2023-01-20 10:20:00|2388.3|2386.3|2388.9|2385.9|2389.5|2386.7|2384.4|2382.2|321
1674210300000|2023-01-20 10:25:00|2389.1|2386.1|2390|2387|2392.3|2389.3|2388.1|2385.1|278
1674210600000|2023-01-20 10:30:00|2390.2|2387.2|2396.8|2393.8|2396.8|2393.8|2390.2|2387.2|606
1674210900000|2023-01-20 10:35:00|2396.9|2393.9|2395.5|2392.5|2398|2395|2395|2392|286
1674211200000|2023-01-20 10:40:00|2395.7|2392.7|2393.6|2390.6|2395.7|2392.7|2392|2389|234
1674211500000|2023-01-20 10:45:00|2393.7|2390.7|2396.7|2393.7|2396.7|2393.7|2392.9|2389.9|289
1674211800000|2023-01-20 10:50:00|2396.9|2393.9|2396.8|2393.8|2398.5|2395.5|2396.6|2393.6|262
1674212100000|2023-01-20 10:55:00|2396.6|2393.6|2397.1|2394.1|2398|2395.5|2396.3|2393.3|202
1674212400000|2023-01-20 11:00:00|2397|2394|2397.5|2394.5|2398|2395.3|2395.6|2393|305
1674212700000|2023-01-20 11:05:00|2397.7|2394.7|2396|2393|2400.1|2397.4|2394.9|2392.1|365
1674213000000|2023-01-20 11:10:00|2396.1|2393.1|2395.5|2393.5|2397|2394.5|2394|2391.5|311
1674213300000|2023-01-20 11:15:00|2395.4|2393.4|2393.3|2390.3|2396.9|2394.4|2393|2390|278
1674213600000|2023-01-20 11:20:00|2393.5|2390.5|2396.1|2393.1|2396.1|2393.1|2392.5|2390|165
1674213900000|2023-01-20 11:25:00|2396|2393|2392.6|2390.6|2397.1|2394.5|2391.8|2389.1|333
1674214200000|2023-01-20 11:30:00|2392.5|2390.5|2392.1|2390.1|2393.6|2391.6|2391.8|2389.5|317
1674214500000|2023-01-20 11:35:00|2392.2|2390.2|2391.3|2388.3|2393.2|2390.7|2390.5|2388.1|278
1674214800000|2023-01-20 11:40:00|2391.2|2388.2|2391.8|2389.8|2392.5|2390|2389.1|2386.2|281
1674215100000|2023-01-20 11:45:00|2391.9|2389.9|2393.3|2390.3|2393.5|2390.6|2391.2|2388.9|330
1674215400000|2023-01-20 11:50:00|2393.2|2390.2|2390.5|2388.5|2393.3|2390.7|2389.2|2386.7|368
1674215700000|2023-01-20 11:55:00|2390.6|2388.6|2389.1|2387.1|2391.3|2388.7|2388.9|2386.5|317
1674216000000|2023-01-20 12:00:00|2389|2387|2389.5|2387.5|2390.4|2388.1|2385.5|2383.2|582
1674216300000|2023-01-20 12:05:00|2389.4|2387.4|2394.7|2392.7|2395.4|2392.9|2389.4|2387.3|305
1674216600000|2023-01-20 12:10:00|2394.5|2392.5|2396.9|2394.9|2398.2|2395.2|2394.1|2391.9|259
1674216900000|2023-01-20 12:15:00|2396.8|2394.8|2397.7|2394.7|2398.4|2396|2395.8|2393|404
1674217200000|2023-01-20 12:20:00|2397.9|2394.9|2393.2|2390.2|2398.7|2396|2392.5|2389.5|426
1674217500000|2023-01-20 12:25:00|2393.4|2390.4|2394.7|2392.7|2396.3|2393.3|2392.1|2389.6|344
1674217800000|2023-01-20 12:30:00|2394.5|2392.5|2393.8|2390.8|2394.8|2392.8|2392|2389.3|370
1674218100000|2023-01-20 12:35:00|2393.6|2390.6|2395.2|2392.2|2395.6|2392.8|2393.4|2390.4|328
1674218400000|2023-01-20 12:40:00|2395.1|2392.1|2394.2|2391.2|2396.4|2393.4|2393.9|2390.9|273
1674218700000|2023-01-20 12:45:00|2394.1|2391.1|2398.5|2395.5|2398.6|2396|2394|2391|256
1674219000000|2023-01-20 12:50:00|2398.3|2395.3|2396.3|2393.3|2398.4|2395.4|2395.2|2392.2|359
1674219300000|2023-01-20 12:55:00|2396.4|2393.4|2397|2394|2397.9|2394.9|2394.3|2391.3|422
1674219600000|2023-01-20 13:00:00|2397.1|2394.1|2399.2|2396.2|2400.2|2397.2|2393.8|2390.8|598
1674219900000|2023-01-20 13:05:00|2399.3|2396.3|2397.4|2394.4|2402.2|2399.2|2396.6|2393.6|491
1674220200000|2023-01-20 13:10:00|2397.5|2394.5|2394.5|2391.5|2397.9|2394.9|2393.6|2390.7|254
1674220500000|2023-01-20 13:15:00|2394.3|2391.3|2393.6|2390.6|2394.6|2391.6|2391.4|2388.7|339
1674220800000|2023-01-20 13:20:00|2393.8|2390.8|2396.3|2393.3|2398.5|2395.7|2392.7|2390.1|560
1674221100000|2023-01-20 13:25:00|2396.8|2393.8|2397.7|2394.7|2400.4|2397.4|2396.5|2393.5|339
1674221400000|2023-01-20 13:30:00|2397.9|2394.9|2395.6|2392.6|2400|2397|2394|2391|401
1674221700000|2023-01-20 13:35:00|2395.5|2392.5|2389.8|2386.8|2395.6|2392.6|2389.7|2386.7|449
1674222000000|2023-01-20 13:40:00|2389.7|2386.7|2396.6|2393.6|2398.2|2395.3|2388.7|2385.7|581
1674222300000|2023-01-20 13:45:00|2396.5|2393.5|2394.9|2391.9|2398.8|2396.3|2394.3|2391.3|408
1674222600000|2023-01-20 13:50:00|2394.8|2391.8|2391.5|2388.5|2395.4|2392.8|2389.2|2386.2|569
1674222900000|2023-01-20 13:55:00|2391.6|2388.6|2388.9|2385.9|2392.1|2389.1|2388.8|2385.8|399
1674223200000|2023-01-20 14:00:00|2388.7|2385.7|2392.4|2389.4|2393.4|2390.4|2388.3|2385.3|530
1674223500000|2023-01-20 14:05:00|2392.3|2389.3|2388.5|2385.5|2392.8|2389.8|2385.9|2382.9|489
1674223800000|2023-01-20 14:10:00|2388.6|2385.6|2390.7|2387.7|2391.4|2388.4|2385.9|2382.9|466
1674224100000|2023-01-20 14:15:00|2389.8|2386.8|2387.9|2384.9|2390.7|2388|2387.9|2384.9|374
1674224400000|2023-01-20 14:20:00|2388.2|2385.2|2390.5|2387.5|2392.6|2389.6|2388.1|2385.1|415
1674224700000|2023-01-20 14:25:00|2390.6|2387.6|2393.5|2390.5|2394.4|2391.4|2390.4|2387.4|404
1674225000000|2023-01-20 14:30:00|2393.6|2390.6|2383.9|2380.9|2394.3|2391.3|2379.8|2376.8|1001
1674225300000|2023-01-20 14:35:00|2383.8|2380.8|2381.7|2378.7|2384.8|2381.8|2376.6|2374|919
1674225600000|2023-01-20 14:40:00|2381.5|2378.5|2385.1|2382.1|2385.1|2382.1|2377.6|2374.7|791
1674225900000|2023-01-20 14:45:00|2385.2|2382.2|2377.8|2374.8|2385.2|2382.2|2376.8|2373.8|697
1674226200000|2023-01-20 14:50:00|2378.1|2375.1|2374.1|2371.1|2379.8|2376.8|2372.2|2369.2|622
1674226500000|2023-01-20 14:55:00|2373.8|2370.8|2377.5|2374.5|2381.5|2378.5|2372.9|2369.9|605
1674226800000|2023-01-20 15:00:00|2377.2|2374.2|2377.9|2374.9|2380|2377|2375|2372|748
1674227100000|2023-01-20 15:05:00|2377.8|2374.8|2387.9|2384.9|2389|2386|2377.5|2374.5|631
1674227400000|2023-01-20 15:10:00|2388.3|2385.3|2387.5|2384.5|2388.8|2386.1|2385.8|2382.8|472
1674227700000|2023-01-20 15:15:00|2387.4|2384.4|2386.5|2383.5|2388.6|2385.6|2384.3|2381.4|484
1674228000000|2023-01-20 15:20:00|2386.7|2383.7|2390.4|2387.4|2391.8|2388.8|2385.5|2382.5|490
1674228300000|2023-01-20 15:25:00|2390.7|2387.7|2394.8|2391.8|2396.1|2393.3|2389.3|2386.6|578
1674228600000|2023-01-20 15:30:00|2395.2|2392.2|2393.3|2390.3|2397.6|2394.8|2392.3|2389.3|595
1674228900000|2023-01-20 15:35:00|2393.2|2390.2|2393.8|2390.8|2394.4|2391.4|2390.1|2387.1|528
1674229200000|2023-01-20 15:40:00|2393.9|2390.9|2389.1|2386.1|2395|2392|2389|2386|573
1674229500000|2023-01-20 15:45:00|2388.9|2385.9|2387.8|2384.8|2389.5|2386.5|2385.1|2382.1|525
1674229800000|2023-01-20 15:50:00|2387.7|2384.7|2387.3|2384.3|2389.5|2386.5|2385.9|2383.1|559
1674230100000|2023-01-20 15:55:00|2387.4|2384.4|2389.4|2386.4|2390.5|2387.5|2387.4|2384.4|502
1674230400000|2023-01-20 16:00:00|2389.5|2386.5|2392.9|2389.9|2393.6|2390.6|2387.5|2384.9|472
1674230700000|2023-01-20 16:05:00|2392.8|2389.8|2392.8|2389.8|2393.4|2390.4|2391.3|2388.3|319
1674231000000|2023-01-20 16:10:00|2392.9|2389.9|2394.3|2391.3|2397.3|2394.5|2392.3|2389.8|393
1674231300000|2023-01-20 16:15:00|2394.4|2391.4|2390.6|2387.6|2395.7|2393.1|2390.5|2387.5|358
1674231600000|2023-01-20 16:20:00|2390.5|2387.5|2385|2382|2391|2388|2383.1|2380.1|443
1674231900000|2023-01-20 16:25:00|2385.1|2382.1|2389.5|2386.5|2391.4|2389|2384.1|2381.7|385
1674232200000|2023-01-20 16:30:00|2389.9|2386.9|2391.5|2388.5|2392.3|2389.3|2388.2|2385.2|295
1674232500000|2023-01-20 16:35:00|2391.7|2388.7|2389.7|2386.7|2392.1|2389.6|2388|2385|331
1674232800000|2023-01-20 16:40:00|2389.8|2386.8|2387.8|2384.8|2391.1|2388.1|2387.6|2384.6|318
1674233100000|2023-01-20 16:45:00|2387.7|2384.7|2388.2|2385.2|2389.9|2386.9|2387.1|2384.1|333
1674233400000|2023-01-20 16:50:00|2388.3|2385.3|2387.5|2384.5|2389.1|2386.1|2386.2|2383.5|238
1674233700000|2023-01-20 16:55:00|2387.6|2384.6|2385.6|2382.6|2389|2386|2384.9|2381.9|247
1674234000000|2023-01-20 17:00:00|2385.8|2382.8|2382.4|2379.4|2386|2383|2379.8|2377.3|367
1674234300000|2023-01-20 17:05:00|2382.3|2379.3|2385.5|2382.5|2385.9|2382.9|2381.3|2378.3|295
1674234600000|2023-01-20 17:10:00|2385.6|2382.6|2386|2383|2387.9|2385.4|2384.5|2381.9|308
1674234900000|2023-01-20 17:15:00|2386.3|2383.3|2386.9|2383.9|2387|2384|2383.1|2380.1|314
1674235200000|2023-01-20 17:20:00|2386.8|2383.8|2386.6|2383.6|2388.4|2385.8|2384.8|2381.8|401
1674235500000|2023-01-20 17:25:00|2386.5|2383.5|2383.8|2380.8|2387.5|2384.5|2383.3|2380.3|357
1674235800000|2023-01-20 17:30:00|2383.7|2380.7|2384.5|2381.5|2385.6|2382.9|2382.9|2380.4|315
1674236100000|2023-01-20 17:35:00|2384.6|2381.6|2384.4|2381.4|2385.9|2383.4|2383.7|2380.7|267
1674236400000|2023-01-20 17:40:00|2384.5|2381.5|2383|2380|2384.5|2381.5|2382.5|2379.5|151
1674236700000|2023-01-20 17:45:00|2382.9|2379.9|2384|2381|2384.1|2381.1|2382|2379|178
1674237000000|2023-01-20 17:50:00|2383.9|2380.9|2382|2379|2384.1|2381.1|2381.9|2378.9|159
1674237300000|2023-01-20 17:55:00|2382.1|2379.1|2382.3|2379.3|2383|2380.6|2381.5|2378.9|172
1674237600000|2023-01-20 18:00:00|2382.7|2379.7|2384.8|2382.8|2387.1|2384.1|2382.1|2379.1|517
1674237900000|2023-01-20 18:05:00|2385.4|2382.4|2383.5|2380.5|2386.5|2383.5|2383.5|2380.5|266
1674238200000|2023-01-20 18:10:00|2383.6|2380.6|2385.4|2382.4|2385.5|2383|2380.9|2378.4|359
1674238500000|2023-01-20 18:15:00|2385.5|2382.5|2382.5|2379.5|2386.2|2383.2|2382.5|2379.5|305
1674238800000|2023-01-20 18:20:00|2382.4|2379.4|2383.3|2380.3|2386|2383|2381.9|2379|380
1674239100000|2023-01-20 18:25:00|2383.2|2380.2|2384.5|2381.5|2385.5|2382.5|2382.6|2379.8|304
1674239400000|2023-01-20 18:30:00|2384.8|2382.8|2387.5|2384.5|2387.9|2384.9|2384.8|2381.9|310
1674239700000|2023-01-20 18:35:00|2387.9|2384.9|2389.4|2386.4|2391.5|2388.5|2387.4|2384.5|274
1674240000000|2023-01-20 18:40:00|2389.1|2386.1|2390.5|2387.5|2390.5|2387.5|2388.2|2385.2|197
1674240300000|2023-01-20 18:45:00|2390.4|2387.4|2391|2388|2392.1|2389.1|2389.9|2386.9|187
1674240600000|2023-01-20 18:50:00|2390.6|2387.6|2391.4|2388.4|2392|2389.4|2390.4|2387.4|223
1674240900000|2023-01-20 18:55:00|2391.3|2388.3|2394.3|2391.3|2394.4|2391.4|2391.3|2388.3|218
1674241200000|2023-01-20 19:00:00|2394.4|2391.4|2392.9|2390.9|2394.5|2391.5|2392.7|2389.7|245
1674241500000|2023-01-20 19:05:00|2392.8|2390.8|2394.3|2391.3|2394.5|2391.9|2392.8|2389.9|173
1674241800000|2023-01-20 19:10:00|2394.1|2391.1|2395.7|2392.7|2396.1|2393.3|2394.1|2391.1|152
1674242100000|2023-01-20 19:15:00|2395.6|2392.6|2396|2393|2396.4|2393.9|2395.2|2392.3|152
1674242400000|2023-01-20 19:20:00|2395.9|2392.9|2397.5|2394.5|2397.9|2394.9|2395.1|2392.4|92
1674242700000|2023-01-20 19:25:00|2397.4|2394.4|2399.3|2396.3|2399.5|2396.5|2397.4|2394.4|107
1674243000000|2023-01-20 19:30:00|2399.4|2396.4|2399.8|2396.8|2400.4|2397.4|2398.5|2395.8|153
1674243300000|2023-01-20 19:35:00|2399.6|2396.6|2400.6|2397.6|2400.8|2397.8|2398.6|2396.1|173
1674243600000|2023-01-20 19:40:00|2400.5|2397.5|2400.3|2397.3|2400.6|2397.6|2398.7|2395.7|152
1674243900000|2023-01-20 19:45:00|2400.2|2397.2|2399.4|2396.4|2400.5|2397.7|2399|2396|151
1674244200000|2023-01-20 19:50:00|2399.5|2396.5|2398.1|2395.1|2399.5|2396.5|2397.5|2394.5|147
1674244500000|2023-01-20 19:55:00|2398|2395|2398|2396|2399.1|2396.6|2397.9|2395|156
1674244800000|2023-01-20 20:00:00|2398.4|2395.4|2397.8|2395.8|2399.2|2396.5|2397.4|2394.7|220
1674245100000|2023-01-20 20:05:00|2398.6|2395.6|2399.7|2396.7|2400|2397|2398.1|2395.4|199
1674245400000|2023-01-20 20:10:00|2399.6|2396.6|2399.7|2396.7|2399.9|2397.3|2398.9|2396.2|105
1674245700000|2023-01-20 20:15:00|2399.8|2396.8|2398.7|2395.7|2400|2397.1|2398.2|2395.5|180
1674246000000|2023-01-20 20:20:00|2398.6|2395.6|2397.5|2394.5|2398.7|2395.7|2396.6|2393.6|125
1674246300000|2023-01-20 20:25:00|2397.3|2394.3|2398.6|2395.6|2399|2396|2396.7|2393.7|135
1674246600000|2023-01-20 20:30:00|2398.5|2395.5|2396.7|2394.7|2399|2396|2396.5|2393.9|138
1674246900000|2023-01-20 20:35:00|2396.9|2394.9|2394.1|2392.1|2397.2|2394.9|2392.7|2390.1|165
1674247200000|2023-01-20 20:40:00|2394|2392|2398.3|2395.3|2398.6|2395.6|2393.9|2391.4|208
1674247500000|2023-01-20 20:45:00|2398.4|2395.4|2397.7|2394.7|2398.6|2396.2|2396.7|2394|227
1674247800000|2023-01-20 20:50:00|2397.6|2394.6|2396.4|2393.4|2397.8|2395.2|2395.4|2392.7|159
1674248100000|2023-01-20 20:55:00|2396.5|2393.5|2395.3|2392.3|2396.9|2393.9|2394.8|2391.8|293
1674248400000|2023-01-20 21:00:00|2395.4|2392.4|2395.7|2392.7|2396.7|2394|2395.3|2392.3|112
1674248700000|2023-01-20 21:05:00|2395.5|2392.5|2395.8|2392.8|2396.4|2393.5|2395.4|2392.5|134
1674249000000|2023-01-20 21:10:00|2395.2|2392.2|2395.3|2392.3|2396.1|2393.1|2395.1|2392.1|92
1674249300000|2023-01-20 21:15:00|2395.2|2392.2|2395.9|2392.9|2396.3|2393.3|2394.3|2391.3|162
1674249600000|2023-01-20 21:20:00|2396|2393|2396|2393|2397.2|2394.2|2395.5|2392.5|187
1674249900000|2023-01-20 21:25:00|2396.1|2393.1|2396.1|2393.1|2397.1|2394.1|2395.5|2392.5|226
1674250200000|2023-01-20 21:30:00|2396.2|2393.2|2394.8|2391.8|2396.4|2393.4|2394.1|2391.1|137
1674250500000|2023-01-20 21:35:00|2395.3|2392.3|2396.3|2393.3|2397.2|2394.2|2394.6|2391.6|199
1674250800000|2023-01-20 21:40:00|2396.2|2393.2|2397.1|2394.1|2397.7|2394.7|2395.2|2392.2|270
1674251100000|2023-01-20 21:45:00|2396.9|2393.9|2397.3|2394.3|2397.7|2394.7|2396.9|2393.9|97
1674251400000|2023-01-20 21:50:00|2397|2394|2395.4|2392.4|2400.5|2394.9|2393.3|2388.8|406
1674251700000|2023-01-20 21:55:00|2396|2393|2395.2|2392.2|2399|2394.2|2392.3|2387.6|349
1674428400000|2023-01-22 23:00:00|2399.6|2396.6|2395.7|2392.7|2400.6|2397.6|2394.5|2392.2|128
1674428700000|2023-01-22 23:05:00|2396.3|2393.3|2401|2398|2401.2|2398.5|2395.5|2393.2|171
1674429000000|2023-01-22 23:10:00|2400.7|2397.7|2400|2397|2400.7|2397.7|2397.5|2394.7|233
1674429300000|2023-01-22 23:15:00|2400.1|2397.1|2401.4|2398.4|2402.2|2399.5|2399.7|2396.7|162
1674429600000|2023-01-22 23:20:00|2401.3|2398.3|2401|2398|2401.5|2398.5|2399|2396.4|144
1674429900000|2023-01-22 23:25:00|2401.2|2398.2|2401|2398|2401.6|2399|2399.5|2397.1|159
1674430200000|2023-01-22 23:30:00|2401.1|2398.1|2401.8|2398.8|2402.3|2399.6|2400|2397.5|169
1674430500000|2023-01-22 23:35:00|2401.6|2398.6|2402.2|2399.2|2403.2|2400.5|2400.7|2397.7|202
1674430800000|2023-01-22 23:40:00|2402.4|2399.4|2402.8|2399.8|2403.1|2400.2|2401.5|2398.6|163
1674431100000|2023-01-22 23:45:00|2403.2|2400.2|2401.9|2398.9|2403.2|2400.2|2401|2398.1|240
1674431400000|2023-01-22 23:50:00|2401.8|2398.8|2402|2399|2402.9|2400.1|2401.5|2398.5|73
1674431700000|2023-01-22 23:55:00|2402.1|2399.1|2403|2400|2403.4|2400.4|2400.5|2397.9|135
1674432000000|2023-01-23 00:00:00|2403.1|2400.1|2402|2399|2404.3|2401.7|2400.9|2398.1|235
1674432300000|2023-01-23 00:05:00|2401.9|2398.9|2402.2|2399.2|2402.5|2399.5|2400.8|2397.8|151
1674432600000|2023-01-23 00:10:00|2402.1|2399.1|2403.7|2400.7|2404.5|2402|2401.5|2398.9|206
1674432900000|2023-01-23 00:15:00|2403.8|2400.8|2402.8|2399.8|2404.1|2401.3|2402|2399.6|129
1674433200000|2023-01-23 00:20:00|2403|2400|2403.9|2400.9|2404|2401|2402.4|2399.9|95
1674433500000|2023-01-23 00:25:00|2403.7|2400.7|2402.4|2399.4|2404.3|2401.3|2402.3|2399.3|115
1674433800000|2023-01-23 00:30:00|2402.5|2399.5|2404.5|2401.5|2405.1|2402.5|2402.5|2399.5|146
1674434100000|2023-01-23 00:35:00|2404.4|2401.4|2403.7|2400.7|2405.4|2402.5|2403.6|2400.6|114
1674434400000|2023-01-23 00:40:00|2403.8|2400.8|2405.3|2402.3|2405.4|2402.4|2403.7|2400.7|165
1674434700000|2023-01-23 00:45:00|2405.4|2402.4|2411.6|2408.6|2411.8|2408.8|2405.3|2402.3|204
1674435000000|2023-01-23 00:50:00|2411.5|2408.5|2413.2|2410.2|2414.4|2411.7|2411.1|2408.1|350
1674435300000|2023-01-23 00:55:00|2413.1|2410.1|2414|2411|2414.6|2411.8|2412.4|2409.4|301
1674435600000|2023-01-23 01:00:00|2413.9|2410.9|2414.6|2411.6|2414.8|2412.2|2411.7|2409.1|340
1674435900000|2023-01-23 01:05:00|2414.4|2411.4|2412.5|2409.5|2415.1|2412.3|2410.6|2408.1|432
1674436200000|2023-01-23 01:10:00|2412.6|2409.6|2413|2410|2413.7|2410.7|2411.5|2408.5|245
1674436500000|2023-01-23 01:15:00|2413.1|2410.1|2413.1|2410.1|2415.9|2412.9|2412.6|2409.6|408
1674436800000|2023-01-23 01:20:00|2413.3|2410.3|2414.6|2411.6|2414.7|2411.7|2412.6|2409.6|363
1674437100000|2023-01-23 01:25:00|2414.3|2411.3|2412|2409|2414.8|2411.8|2411.5|2408.5|247
1674437400000|2023-01-23 01:30:00|2411.9|2408.9|2413.4|2410.4|2413.5|2410.5|2411.7|2408.7|271
1674437700000|2023-01-23 01:35:00|2413.5|2410.5|2412.6|2409.6|2414.6|2411.6|2412.5|2409.5|277
1674438000000|2023-01-23 01:40:00|2412.5|2409.5|2414.9|2411.9|2415.3|2412.3|2412.5|2409.5|288
1674438300000|2023-01-23 01:45:00|2415.2|2412.2|2414.9|2411.9|2416.3|2413.3|2414.7|2411.7|217
1674438600000|2023-01-23 01:50:00|2414.8|2411.8|2414.8|2411.8|2415.9|2413|2413.7|2410.7|203
1674438900000|2023-01-23 01:55:00|2414.7|2411.7|2414.1|2411.1|2415.3|2412.3|2413.6|2410.6|188
1674439200000|2023-01-23 02:00:00|2414|2411|2414.2|2411.2|2414.7|2411.7|2413.5|2410.5|188
1674439500000|2023-01-23 02:05:00|2414.1|2411.1|2414.5|2411.5|2414.9|2411.9|2414.1|2411.1|114
1674439800000|2023-01-23 02:10:00|2414.6|2411.6|2417.1|2414.1|2417.7|2414.7|2414.5|2411.5|229
1674440100000|2023-01-23 02:15:00|2417.2|2414.2|2416.6|2413.6|2417.6|2414.6|2416.2|2413.2|218
1674440400000|2023-01-23 02:20:00|2416.5|2413.5|2415.6|2412.6|2416.7|2413.7|2415.6|2412.6|169
1674440700000|2023-01-23 02:25:00|2415.7|2412.7|2411.8|2408.8|2417.3|2414.3|2411.5|2408.8|183
1674441000000|2023-01-23 02:30:00|2411.9|2408.9|2410.8|2408.8|2412.6|2409.8|2410.5|2407.5|248
1674441300000|2023-01-23 02:35:00|2410.9|2408.9|2411.3|2408.3|2412.4|2409.7|2410.6|2408|191
1674441600000|2023-01-23 02:40:00|2411.2|2408.2|2410.7|2407.7|2411.7|2409.1|2409.5|2407.1|214
1674441900000|2023-01-23 02:45:00|2410.6|2407.6|2408.9|2405.9|2410.9|2408.2|2407.9|2405.4|184
1674442200000|2023-01-23 02:50:00|2408.8|2405.8|2406.4|2403.4|2409.1|2406.7|2405.5|2403|226
1674442500000|2023-01-23 02:55:00|2406.3|2403.3|2408|2405|2408.8|2406.3|2405.8|2403.3|199
1674442800000|2023-01-23 03:00:00|2408.3|2405.3|2408.3|2405.3|2410.5|2407.5|2407.8|2405.3|202
1674443100000|2023-01-23 03:05:00|2409.6|2406.6|2409.2|2406.2|2409.8|2406.8|2408|2405|154
1674443400000|2023-01-23 03:10:00|2409.1|2406.1|2410.2|2407.2|2410.6|2407.6|2408.9|2406.1|194
1674443700000|2023-01-23 03:15:00|2409.9|2406.9|2409.8|2406.8|2411|2408.1|2409.4|2406.4|196
1674444000000|2023-01-23 03:20:00|2409.7|2406.7|2412.4|2409.4|2413.1|2410.6|2409.7|2406.7|208
1674444300000|2023-01-23 03:25:00|2412.5|2409.5|2412.8|2409.8|2413.1|2410.5|2411.3|2408.8|141
1674444600000|2023-01-23 03:30:00|2412.7|2409.7|2408.3|2405.3|2412.7|2409.7|2407.9|2404.9|169
1674444900000|2023-01-23 03:35:00|2408.4|2405.4|2408.1|2405.1|2409|2406.2|2407.9|2405|206
1674445200000|2023-01-23 03:40:00|2408|2405|2410.2|2407.2|2410.8|2408.6|2408|2405|110
1674445500000|2023-01-23 03:45:00|2410.3|2407.3|2410.8|2407.8|2411|2408.1|2408.6|2406|145
1674445800000|2023-01-23 03:50:00|2410.7|2407.7|2408.1|2405.1|2410.8|2407.8|2407.6|2405|120
1674446100000|2023-01-23 03:55:00|2408|2405|2404.8|2401.8|2408.4|2405.6|2404.3|2401.7|170
1674446400000|2023-01-23 04:00:00|2404.7|2401.7|2404.1|2401.1|2405|2402|2402.8|2400.1|186
1674446700000|2023-01-23 04:05:00|2404.2|2401.2|2403.7|2400.7|2404.9|2401.9|2403.2|2400.2|204
1674447000000|2023-01-23 04:10:00|2403.6|2400.6|2405|2402|2406.5|2403.5|2403.5|2400.5|158
1674447300000|2023-01-23 04:15:00|2404.9|2401.9|2406|2403|2406.6|2403.6|2403.9|2400.9|151
1674447600000|2023-01-23 04:20:00|2405.8|2402.8|2405|2402|2406|2403|2403.8|2400.8|172
1674447900000|2023-01-23 04:25:00|2405.1|2402.1|2400.9|2397.9|2405.2|2402.2|2400.2|2397.6|217
1674448200000|2023-01-23 04:30:00|2401|2398|2399.7|2396.7|2401|2398.2|2398.7|2395.7|195
1674448500000|2023-01-23 04:35:00|2399.6|2396.6|2399.7|2396.7|2400.3|2397.5|2398.4|2395.9|200
1674448800000|2023-01-23 04:40:00|2399.5|2397.5|2400.3|2397.3|2400.8|2398|2399|2396.2|175
1674449100000|2023-01-23 04:45:00|2400.1|2397.1|2400.6|2397.6|2400.6|2398|2398.9|2396|166
1674449400000|2023-01-23 04:50:00|2400.5|2397.5|2400.2|2397.2|2400.8|2398.2|2399.7|2396.7|144
1674449700000|2023-01-23 04:55:00|2400|2397|2400.7|2397.7|2401.4|2398.4|2399.4|2396.7|126
1674450000000|2023-01-23 05:00:00|2400.6|2397.6|2400.8|2397.8|2401.7|2398.7|2400.2|2397.2|165
1674450300000|2023-01-23 05:05:00|2400.7|2397.7|2399.3|2396.3|2401.2|2398.4|2398.7|2396.2|207
1674450600000|2023-01-23 05:10:00|2399.2|2396.2|2397.3|2394.3|2399.2|2396.2|2396.3|2393.4|161
1674450900000|2023-01-23 05:15:00|2397.2|2394.2|2397.1|2394.1|2398.2|2395.5|2396.2|2393.6|157
1674451200000|2023-01-23 05:20:00|2397.2|2394.2|2397.9|2394.9|2398.1|2395.1|2395.8|2393.1|153
1674451500000|2023-01-23 05:25:00|2398|2395|2401.1|2398.1|2401.1|2398.1|2397.7|2394.7|194
1674451800000|2023-01-23 05:30:00|2400.9|2397.9|2400.5|2397.5|2401.2|2398.2|2399.1|2396.1|166
1674452100000|2023-01-23 05:35:00|2400.6|2397.6|2399.3|2396.3|2400.6|2397.6|2398.6|2395.6|145
1674452400000|2023-01-23 05:40:00|2399.4|2396.4|2397.8|2394.8|2399.5|2396.5|2396.7|2394.2|193
1674452700000|2023-01-23 05:45:00|2397.9|2394.9|2397.7|2394.7|2399.7|2396.7|2397.3|2394.3|190
1674453000000|2023-01-23 05:50:00|2397.8|2394.8|2396.9|2393.9|2399.3|2396.3|2396.3|2393.3|210
1674453300000|2023-01-23 05:55:00|2396.8|2393.8|2394.1|2391.1|2397.3|2394.3|2393.3|2390.7|251
1674453600000|2023-01-23 06:00:00|2394|2391|2391.8|2388.8|2394.2|2391.4|2390.8|2387.8|236
1674453900000|2023-01-23 06:05:00|2391.7|2388.7|2390.3|2387.3|2392.4|2389.4|2389.2|2386.2|291
1674454200000|2023-01-23 06:10:00|2390.2|2387.2|2388.2|2385.2|2390.4|2387.4|2387.5|2384.5|216
1674454500000|2023-01-23 06:15:00|2388.3|2385.3|2388|2385|2389|2386.1|2386.9|2383.9|226
1674454800000|2023-01-23 06:20:00|2387.9|2384.9|2385.9|2382.9|2388.2|2385.4|2385.1|2382.1|260
1674455100000|2023-01-23 06:25:00|2385.7|2382.7|2388.1|2385.1|2389.2|2386.2|2385.2|2382.6|310
1674455400000|2023-01-23 06:30:00|2388|2385|2387.7|2384.7|2388.6|2385.6|2386.4|2383.4|270
1674455700000|2023-01-23 06:35:00|2388|2385|2387.2|2384.2|2388.1|2385.3|2386.9|2383.9|251
1674456000000|2023-01-23 06:40:00|2387.1|2384.1|2385.5|2382.5|2388.1|2385.5|2385.1|2382.5|327
1674456300000|2023-01-23 06:45:00|2385.4|2382.4|2388|2385|2388.6|2385.6|2383.3|2380.7|289
1674456600000|2023-01-23 06:50:00|2387.9|2384.9|2389.9|2386.9|2392.6|2389.6|2386.8|2383.8|392
1674456900000|2023-01-23 06:55:00|2389.6|2386.6|2389.4|2386.4|2389.9|2386.9|2387.3|2384.3|266
1674457200000|2023-01-23 07:00:00|2389.5|2386.5|2391.3|2388.3|2392.4|2389.4|2387.6|2384.6|582
1674457500000|2023-01-23 07:05:00|2391|2388|2387.1|2384.1|2392.4|2389.4|2386.9|2383.9|472
1674457800000|2023-01-23 07:10:00|2387|2384|2388.6|2385.6|2390.2|2387.3|2386.2|2383.2|406
1674458100000|2023-01-23 07:15:00|2388.5|2385.5|2388|2385|2389.1|2386.1|2384.3|2381.3|435
1674458400000|2023-01-23 07:20:00|2387.8|2384.8|2387.8|2384.8|2389.9|2386.9|2387.1|2384.1|403
1674458700000|2023-01-23 07:25:00|2387.6|2384.6|2385.6|2382.6|2388.3|2385.3|2383.9|2380.9|439
1674459000000|2023-01-23 07:30:00|2385.7|2382.7|2386|2383|2387.4|2384.4|2385.2|2382.2|523
1674459300000|2023-01-23 07:35:00|2385.8|2382.8|2384.3|2381.3|2386.5|2383.5|2383.8|2380.8|373
1674459600000|2023-01-23 07:40:00|2384.1|2381.1|2382.5|2379.5|2385.4|2382.4|2380.8|2377.8|316
1674459900000|2023-01-23 07:45:00|2382.6|2379.6|2381.5|2378.5|2384.1|2381.1|2381|2378|314
1674460200000|2023-01-23 07:50:00|2381.6|2378.6|2383.7|2380.7|2384.1|2381.1|2381.5|2378.5|266
1674460500000|2023-01-23 07:55:00|2383.4|2380.4|2380.8|2377.8|2383.5|2380.5|2379.1|2376.1|306
1674460800000|2023-01-23 08:00:00|2381|2378|2377.5|2374.5|2382.2|2379.4|2375.7|2372.7|462
1674461100000|2023-01-23 08:05:00|2377.4|2374.4|2378.1|2375.1|2380.8|2378.1|2376.7|2373.9|506
1674461400000|2023-01-23 08:10:00|2378.2|2375.2|2376.1|2373.1|2379.2|2376.4|2374.8|2372.5|419
1674461700000|2023-01-23 08:15:00|2376|2373|2373|2370|2376.1|2373.4|2371.2|2368.2|495
1674462000000|2023-01-23 08:20:00|2372.8|2369.8|2374.8|2371.8|2374.8|2371.8|2371.5|2368.5|417
1674462300000|2023-01-23 08:25:00|2374.7|2371.7|2376.6|2373.6|2376.6|2373.6|2373.2|2370.2|275
1674462600000|2023-01-23 08:30:00|2376.5|2373.5|2379.3|2376.3|2379.5|2376.5|2375|2372|357
1674462900000|2023-01-23 08:35:00|2379.4|2376.4|2382.6|2379.6|2382.7|2379.7|2378.1|2375.1|347
1674463200000|2023-01-23 08:40:00|2382.5|2379.5|2381.5|2378.5|2384.7|2381.7|2381.3|2378.3|558
1674463500000|2023-01-23 08:45:00|2381.7|2378.7|2379.3|2376.3|2381.7|2378.7|2378.7|2375.7|445
1674463800000|2023-01-23 08:50:00|2379.2|2376.2|2378.7|2375.7|2381.7|2378.7|2378.3|2375.4|498
1674464100000|2023-01-23 08:55:00|2378.6|2375.6|2377.9|2374.9|2379.9|2376.9|2375.6|2372.6|387
1674464400000|2023-01-23 09:00:00|2377.8|2374.8|2374.6|2371.6|2377.8|2374.8|2372.8|2369.8|397
1674464700000|2023-01-23 09:05:00|2374.7|2371.7|2375.8|2372.8|2376.2|2373.2|2373.3|2370.3|296
1674465000000|2023-01-23 09:10:00|2375.7|2372.7|2375.9|2372.9|2376.2|2373.5|2373.8|2370.8|288
1674465300000|2023-01-23 09:15:00|2375.8|2372.8|2374.3|2371.3|2376.6|2373.6|2373.7|2370.7|261
1674465600000|2023-01-23 09:20:00|2374.2|2371.2|2374.8|2371.8|2375.2|2372.2|2373|2370.3|246
1674465900000|2023-01-23 09:25:00|2374.4|2371.4|2374.4|2371.4|2375|2372.2|2373.2|2370.6|281
1674466200000|2023-01-23 09:30:00|2374.2|2371.2|2377.2|2374.2|2377.7|2374.7|2372.6|2369.6|302
1674466500000|2023-01-23 09:35:00|2377.1|2374.1|2376.7|2373.7|2377.2|2374.2|2374.2|2371.2|235
1674466800000|2023-01-23 09:40:00|2376.6|2373.6|2373.2|2370.2|2376.6|2373.6|2373|2370|194
1674467100000|2023-01-23 09:45:00|2373.3|2370.3|2378|2375|2378.1|2375.1|2372.7|2370|286
1674467400000|2023-01-23 09:50:00|2378.1|2375.1|2378.3|2375.3|2379.2|2376.2|2376.6|2373.6|271
1674467700000|2023-01-23 09:55:00|2378.5|2375.5|2381.2|2378.2|2381.4|2378.4|2378.5|2375.5|259
1674468000000|2023-01-23 10:00:00|2381.1|2378.1|2380.2|2377.2|2382.7|2379.7|2379.6|2376.6|278
1674468300000|2023-01-23 10:05:00|2380.3|2377.3|2380.6|2377.6|2381.4|2378.4|2379.4|2376.4|234
1674468600000|2023-01-23 10:10:00|2380.7|2377.7|2381.6|2378.6|2383.3|2380.3|2380.3|2377.3|337
1674468900000|2023-01-23 10:15:00|2381.7|2378.7|2383.2|2380.2|2383.2|2380.2|2380.8|2377.8|230
1674469200000|2023-01-23 10:20:00|2383.3|2380.3|2381.7|2378.7|2383.7|2380.7|2381|2378|304
1674469500000|2023-01-23 10:25:00|2381.6|2378.6|2380|2377|2381.8|2379.3|2379.7|2376.9|226
1674469800000|2023-01-23 10:30:00|2380.1|2377.1|2378|2375|2380.7|2377.7|2377.7|2374.7|234
1674470100000|2023-01-23 10:35:00|2377.7|2374.7|2377.6|2374.6|2378.6|2375.6|2375.9|2372.9|172
1674470400000|2023-01-23 10:40:00|2377.5|2374.5|2377|2374|2378.1|2375.2|2376.1|2373.4|144
1674470700000|2023-01-23 10:45:00|2376.9|2373.9|2380.2|2377.2|2380.6|2377.6|2376.8|2373.8|226
1674471000000|2023-01-23 10:50:00|2380.1|2377.1|2379.1|2376.1|2380.9|2377.9|2378.9|2375.9|226
1674471300000|2023-01-23 10:55:00|2379|2376|2378.3|2375.3|2381|2378|2378|2375|205
1674471600000|2023-01-23 11:00:00|2378.2|2375.2|2373.1|2370.1|2378.2|2375.2|2372.1|2369.4|310
1674471900000|2023-01-23 11:05:00|2373|2370|2371.6|2368.6|2373.2|2370.3|2370.8|2368.2|236
1674472200000|2023-01-23 11:10:00|2371.7|2368.7|2373|2370|2373.3|2370.3|2370.6|2367.6|223
1674472500000|2023-01-23 11:15:00|2372.8|2369.8|2376.2|2373.2|2376.3|2373.3|2372.1|2369.1|197
1674472800000|2023-01-23 11:20:00|2376.3|2373.3|2377.4|2374.4|2377.6|2374.6|2375.9|2372.9|209
1674473100000|2023-01-23 11:25:00|2377.5|2374.5|2376.4|2373.4|2377.5|2374.5|2375.7|2372.7|207
1674473400000|2023-01-23 11:30:00|2376.3|2373.3|2373.9|2370.9|2376.6|2373.6|2373|2370|233
1674473700000|2023-01-23 11:35:00|2374|2371|2373.4|2370.4|2374|2371|2371.9|2368.9|247
1674474000000|2023-01-23 11:40:00|2373.5|2370.5|2371.1|2368.1|2374|2371|2370.2|2367.2|251
1674474300000|2023-01-23 11:45:00|2371|2368|2371.2|2368.2|2371.3|2368.9|2369.3|2366.5|272
1674474600000|2023-01-23 11:50:00|2371.1|2368.1|2371.1|2368.1|2371.9|2369.4|2370.6|2367.7|260
1674474900000|2023-01-23 11:55:00|2371|2368|2373|2370|2373.7|2371.2|2370.4|2367.8|315
1674475200000|2023-01-23 12:00:00|2372.1|2369.1|2370.3|2367.3|2372.3|2369.3|2368.2|2366|394
1674475500000|2023-01-23 12:05:00|2370.4|2367.4|2369.2|2366.2|2370.8|2367.8|2368.2|2365.6|229
1674475800000|2023-01-23 12:10:00|2369.3|2366.3|2364.7|2361.7|2369.3|2366.4|2363.6|2361.1|335
1674476100000|2023-01-23 12:15:00|2364.8|2361.8|2368.1|2365.1|2370.5|2367.7|2363.6|2360.6|274
1674476400000|2023-01-23 12:20:00|2368.3|2365.3|2367|2365|2368.9|2365.9|2366.2|2363.2|245
1674476700000|2023-01-23 12:25:00|2366.8|2364.8|2370.6|2367.6|2371|2368.1|2366.8|2364.1|212
1674477000000|2023-01-23 12:30:00|2370.5|2367.5|2371.8|2369.8|2373.8|2371.2|2368.8|2366.7|315
1674477300000|2023-01-23 12:35:00|2371.7|2369.7|2373|2370|2373.9|2371.2|2371.2|2368.9|278
1674477600000|2023-01-23 12:40:00|2373.1|2370.1|2376.7|2373.7|2376.8|2374.2|2372.3|2369.7|285
1674477900000|2023-01-23 12:45:00|2376.8|2373.8|2376|2373|2377.8|2374.8|2374.4|2371.4|299
1674478200000|2023-01-23 12:50:00|2376.4|2373.4|2375.7|2372.7|2376.7|2374.1|2374.6|2371.9|230
1674478500000|2023-01-23 12:55:00|2375.6|2372.6|2374.2|2372.2|2376.1|2373.2|2373.1|2370.5|239
1674478800000|2023-01-23 13:00:00|2374.3|2372.3|2373.5|2371.5|2375.5|2372.9|2372|2369.2|407
1674479100000|2023-01-23 13:05:00|2373.6|2371.6|2368.7|2365.7|2374|2371.6|2367.4|2364.4|376
1674479400000|2023-01-23 13:10:00|2368.9|2365.9|2367.1|2364.1|2369.1|2366.1|2363.5|2361|394
1674479700000|2023-01-23 13:15:00|2367.2|2364.2|2365.3|2362.3|2368.4|2365.6|2364.1|2361.1|448
1674480000000|2023-01-23 13:20:00|2365.6|2362.6|2369.3|2366.3|2370.5|2367.8|2365.4|2362.6|526
1674480300000|2023-01-23 13:25:00|2369.2|2366.2|2358.3|2355.3|2370.3|2367.7|2358|2355|447
1674480600000|2023-01-23 13:30:00|2358.7|2355.7|2353.4|2350.4|2358.7|2355.7|2351.8|2348.8|645
1674480900000|2023-01-23 13:35:00|2353.2|2350.2|2346.3|2343.3|2353.3|2350.3|2344.3|2341.3|599
1674481200000|2023-01-23 13:40:00|2346.4|2343.4|2343.6|2341.6|2348|2345|2342.5|2339.5|604
1674481500000|2023-01-23 13:45:00|2343.7|2341.7|2336.7|2333.7|2344.1|2341.7|2334.7|2331.7|696
1674481800000|2023-01-23 13:50:00|2336.8|2333.8|2333|2330|2340.3|2337.3|2330|2327.5|673
1674482100000|2023-01-23 13:55:00|2332.6|2329.6|2326.2|2323.2|2333.1|2330.1|2325.1|2322.1|609
1674482400000|2023-01-23 14:00:00|2326.3|2323.3|2319.5|2316.5|2333.3|2330.3|2319.4|2316.4|901
1674482700000|2023-01-23 14:05:00|2319.6|2316.6|2309.5|2306.5|2319.9|2316.9|2306.4|2303.6|1001
1674483000000|2023-01-23 14:10:00|2308.8|2306.8|2310.4|2307.4|2312.9|2309.9|2303.8|2301.4|884
1674483300000|2023-01-23 14:15:00|2310.5|2307.5|2311.2|2309.2|2316.3|2313.6|2309.1|2306.1|814
1674483600000|2023-01-23 14:20:00|2311.3|2309.3|2305.9|2302.9|2315|2312.4|2304.8|2301.8|689
1674483900000|2023-01-23 14:25:00|2306|2303|2302.8|2299.8|2310.3|2307.5|2302.7|2299.7|682
1674484200000|2023-01-23 14:30:00|2302.7|2299.7|2309.7|2306.7|2310.9|2307.9|2298.9|2295.9|1218
1674484500000|2023-01-23 14:35:00|2309.6|2306.6|2302.7|2299.7|2311.8|2309|2301.7|2298.7|964
1674484800000|2023-01-23 14:40:00|2303|2300|2294.4|2291.4|2303.2|2300.2|2294|2291|837
1674485100000|2023-01-23 14:45:00|2294.3|2291.3|2299.8|2296.8|2299.8|2297.3|2286.8|2283.8|992
1674485400000|2023-01-23 14:50:00|2299.7|2296.7|2306.8|2303.8|2312.5|2309.5|2297.8|2294.8|824
1674485700000|2023-01-23 14:55:00|2306.7|2303.7|2292.4|2289.4|2306.7|2303.7|2292.2|2289.2|704
1674486000000|2023-01-23 15:00:00|2292.5|2289.5|2283.2|2280.2|2292.5|2290|2279.8|2277.6|989
1674486300000|2023-01-23 15:05:00|2283.3|2280.3|2280.4|2277.4|2284.7|2281.7|2277.4|2274.4|883
1674486600000|2023-01-23 15:10:00|2280.7|2277.7|2284.4|2281.4|2288.8|2285.8|2278.2|2275.2|829
1674486900000|2023-01-23 15:15:00|2285|2282|2281|2278|2288|2285|2279.3|2276.3|741
1674487200000|2023-01-23 15:20:00|2280.9|2277.9|2285.4|2282.4|2289.9|2287.4|2280.3|2277.3|684
1674487500000|2023-01-23 15:25:00|2285.9|2282.9|2287.9|2285.9|2289.7|2286.7|2281.7|2278.7|643
1674487800000|2023-01-23 15:30:00|2288.1|2285.1|2289.3|2287.3|2291|2288.4|2285.2|2282.7|873
1674488100000|2023-01-23 15:35:00|2289.2|2287.2|2287.3|2284.3|2290.8|2287.8|2282.2|2279.6|793
1674488400000|2023-01-23 15:40:00|2287.5|2284.5|2286.3|2283.3|2289.9|2287.4|2284.4|2281.8|705
1674488700000|2023-01-23 15:45:00|2286.4|2283.4|2296.6|2293.6|2296.9|2293.9|2283.5|2281.1|731
1674489000000|2023-01-23 15:50:00|2296.9|2293.9|2300.2|2297.2|2300.2|2297.2|2295.5|2292.8|534
1674489300000|2023-01-23 15:55:00|2300.3|2297.3|2307.6|2304.6|2308.1|2305.1|2300.2|2297.2|700
1674489600000|2023-01-23 16:00:00|2307.5|2304.5|2317.1|2314.1|2318.5|2315.5|2305.5|2302.5|697
1674489900000|2023-01-23 16:05:00|2317|2314|2324.6|2321.6|2325.7|2322.7|2316.5|2313.5|604
1674490200000|2023-01-23 16:10:00|2324.7|2321.7|2321|2318|2327.1|2324.1|2320.5|2317.5|671
1674490500000|2023-01-23 16:15:00|2321.3|2318.3|2323.3|2320.3|2323.9|2321.1|2316.5|2313.5|716
1674490800000|2023-01-23 16:20:00|2323.5|2320.5|2323.4|2320.4|2327.1|2324.1|2319.1|2316.1|602
1674491100000|2023-01-23 16:25:00|2323.3|2320.3|2317.9|2314.9|2323.3|2320.3|2316.3|2313.3|550
1674491400000|2023-01-23 16:30:00|2318|2315|2322.6|2319.6|2323.1|2320.2|2317.1|2314.1|475
1674491700000|2023-01-23 16:35:00|2322.5|2319.5|2323.8|2321.8|2328.3|2326|2321.3|2318.3|461
1674492000000|2023-01-23 16:40:00|2325.2|2322.2|2325.3|2322.3|2327.2|2324.7|2323.8|2320.9|492
1674492300000|2023-01-23 16:45:00|2325.4|2322.4|2328|2326|2329.1|2326.9|2325.2|2322.2|379
1674492600000|2023-01-23 16:50:00|2327.9|2325.9|2324.1|2321.1|2328.8|2326.3|2323.2|2320.4|342
1674492900000|2023-01-23 16:55:00|2324.2|2321.2|2324.5|2321.5|2327.8|2324.8|2323.8|2321.2|302
1674493200000|2023-01-23 17:00:00|2324.4|2321.4|2326.8|2323.8|2328.5|2326.5|2324.3|2321.3|297
1674493500000|2023-01-23 17:05:00|2326.3|2323.3|2319.7|2316.7|2326.3|2323.3|2319|2316|330
1674493800000|2023-01-23 17:10:00|2319.8|2316.8|2325.7|2322.7|2325.7|2322.7|2319.6|2316.6|365
1674494100000|2023-01-23 17:15:00|2326|2323|2327.4|2325.4|2329.3|2326.5|2325.1|2322.5|236
1674494400000|2023-01-23 17:20:00|2327.5|2325.5|2328.9|2325.9|2329.8|2326.8|2326.9|2324.3|306
1674494700000|2023-01-23 17:25:00|2328.8|2325.8|2327|2324|2328.8|2325.8|2326.8|2323.8|225
1674495000000|2023-01-23 17:30:00|2327.1|2324.1|2328.1|2325.1|2328.5|2326.2|2325.6|2322.6|300
1674495300000|2023-01-23 17:35:00|2327.9|2325.9|2327.4|2325.4|2329.4|2327.4|2326.5|2323.7|194
1674495600000|2023-01-23 17:40:00|2327.5|2325.5|2329.5|2327.5|2329.7|2327.7|2327.2|2325.2|203
1674495900000|2023-01-23 17:45:00|2329.4|2327.4|2332.3|2329.3|2332.3|2329.8|2328.2|2325.9|215
1674496200000|2023-01-23 17:50:00|2331.9|2328.9|2330.4|2328.4|2332.4|2329.9|2330.3|2328|213
1674496500000|2023-01-23 17:55:00|2330.5|2328.5|2328.5|2325.5|2331.4|2329|2326.4|2324|196
1674496800000|2023-01-23 18:00:00|2328.9|2325.9|2329|2327|2329.8|2327.2|2327.4|2324.6|270
1674497100000|2023-01-23 18:05:00|2329.1|2327.1|2337.9|2334.9|2338.3|2335.3|2328.9|2326.5|288
1674497400000|2023-01-23 18:10:00|2338|2335|2342.8|2339.8|2344.1|2341.3|2338|2335|442
1674497700000|2023-01-23 18:15:00|2343.6|2340.6|2346.3|2344.3|2347.4|2344.9|2342.2|2339.7|285
1674498000000|2023-01-23 18:20:00|2346.4|2344.4|2344.8|2342.8|2349.7|2346.7|2344.6|2342.2|394
1674498300000|2023-01-23 18:25:00|2345|2342|2345.2|2342.2|2346.9|2344.3|2343.1|2340.6|329
1674498600000|2023-01-23 18:30:00|2345.1|2342.1|2348.7|2346.7|2350.2|2347.4|2344.9|2342.1|315
1674498900000|2023-01-23 18:35:00|2348.9|2346.9|2348.8|2346.8|2349.9|2347.4|2347.9|2345.2|222
1674499200000|2023-01-23 18:40:00|2348.9|2346.9|2348.3|2345.3|2350.5|2348|2347.4|2344.9|270
1674499500000|2023-01-23 18:45:00|2348.4|2345.4|2350.1|2347.1|2350.7|2348.1|2347.5|2345|267
1674499800000|2023-01-23 18:50:00|2350.2|2347.2|2346.2|2343.2|2350.3|2347.8|2345.8|2343.2|303
1674500100000|2023-01-23 18:55:00|2346.4|2343.4|2345.6|2342.6|2348.6|2345.6|2345.1|2342.3|305
1674500400000|2023-01-23 19:00:00|2345.7|2342.7|2342.7|2339.7|2346.1|2343.2|2342.5|2339.6|315
1674500700000|2023-01-23 19:05:00|2342.8|2339.8|2343.6|2340.6|2344.8|2342.2|2342.3|2339.8|187
1674501000000|2023-01-23 19:10:00|2343.7|2340.7|2344|2341|2345.4|2342.4|2342.7|2340.2|222
1674501300000|2023-01-23 19:15:00|2344.1|2341.1|2344.4|2341.4|2345.3|2342.8|2342.7|2340.2|181
1674501600000|2023-01-23 19:20:00|2344.5|2341.5|2345.7|2342.7|2346.9|2344.4|2343.7|2341.1|194
1674501900000|2023-01-23 19:25:00|2345.6|2342.6|2341.2|2338.2|2345.6|2342.9|2340.5|2337.9|266
1674502200000|2023-01-23 19:30:00|2341.1|2338.1|2341.2|2338.2|2342.9|2339.9|2340.9|2337.9|228
1674502500000|2023-01-23 19:35:00|2341.3|2338.3|2337.9|2335.9|2341.8|2338.8|2337.4|2334.8|248
1674502800000|2023-01-23 19:40:00|2337.8|2335.8|2336.5|2333.5|2338.1|2335.9|2335|2332.5|180
1674503100000|2023-01-23 19:45:00|2336.4|2333.4|2332.6|2329.6|2336.7|2333.7|2331.9|2329.4|346
1674503400000|2023-01-23 19:50:00|2332.7|2329.7|2329.3|2326.3|2332.7|2329.9|2328.3|2325.5|273
1674503700000|2023-01-23 19:55:00|2329.2|2326.2|2333.8|2330.8|2334.3|2331.3|2328.8|2325.9|309
1674504000000|2023-01-23 20:00:00|2333.7|2330.7|2335.6|2332.6|2336.1|2333.7|2332|2329.2|345
1674504300000|2023-01-23 20:05:00|2335.5|2332.5|2335.3|2332.3|2336.2|2333.3|2333.7|2330.7|290
1674504600000|2023-01-23 20:10:00|2335.2|2332.2|2336.1|2333.1|2336.1|2333.4|2333.7|2330.7|201
1674504900000|2023-01-23 20:15:00|2336|2333|2338.2|2335.2|2339|2336.2|2335.1|2332.1|218
1674505200000|2023-01-23 20:20:00|2339.1|2336.1|2337.2|2335.2|2339.2|2336.7|2335.7|2332.7|230
1674505500000|2023-01-23 20:25:00|2337.1|2335.1|2336.2|2333.2|2337.6|2335.1|2333.7|2330.7|219
1674505800000|2023-01-23 20:30:00|2336.3|2333.3|2339.1|2336.1|2339.1|2336.6|2335.8|2333.3|271
1674506100000|2023-01-23 20:35:00|2339|2336|2341.9|2338.9|2342.6|2339.7|2339|2336|311
1674506400000|2023-01-23 20:40:00|2341.8|2338.8|2345.2|2342.2|2345.7|2343.2|2341.4|2338.4|347
1674506700000|2023-01-23 20:45:00|2345.3|2342.3|2344.7|2341.7|2347|2344.3|2344.2|2341.2|368
1674507000000|2023-01-23 20:50:00|2345.1|2342.1|2347|2344|2347.2|2344.2|2344.2|2341.2|288
1674507300000|2023-01-23 20:55:00|2347.1|2344.1|2346.5|2343.5|2347.8|2344.8|2345.1|2342.1|375
1674507600000|2023-01-23 21:00:00|2346.4|2343.4|2345.4|2342.4|2346.6|2344.2|2344.4|2341.5|286
1674507900000|2023-01-23 21:05:00|2345.3|2342.3|2345.8|2343.8|2346.7|2344.3|2345.2|2342.3|161
1674508200000|2023-01-23 21:10:00|2346.1|2343.1|2347|2344|2347.2|2344.9|2345.3|2342.5|115
1674508500000|2023-01-23 21:15:00|2347.1|2344.1|2346.5|2343.5|2347.5|2345|2346.4|2343.5|129
1674508800000|2023-01-23 21:20:00|2346.6|2343.6|2346.5|2343.5|2347|2344.5|2345.8|2343.2|75
1674509100000|2023-01-23 21:25:00|2346.6|2343.6|2347.1|2344.1|2347.2|2344.8|2345.9|2343.1|105
1674509400000|2023-01-23 21:30:00|2347.3|2344.3|2346.7|2343.7|2347.7|2344.7|2346.2|2343.2|92
1674509700000|2023-01-23 21:35:00|2346.6|2343.6|2346.2|2343.2|2347.6|2344.8|2346.2|2343.2|113
1674510000000|2023-01-23 21:40:00|2346.7|2343.7|2346.3|2343.3|2347.2|2344.8|2345.6|2342.8|78
1674510300000|2023-01-23 21:45:00|2346.2|2343.2|2346.6|2343.6|2347|2344.1|2345.9|2342.9|127
1674510600000|2023-01-23 21:50:00|2347.1|2344.1|2347.2|2344.2|2347.6|2344.6|2346.6|2343.6|80
1674510900000|2023-01-23 21:55:00|2347.1|2344.1|2347.2|2344.2|2347.9|2344.9|2346.6|2343.6|122
1674514800000|2023-01-23 23:00:00|2347.6|2344.6|2347.5|2344.5|2349.1|2345.4|2346.5|2341|164
1674515100000|2023-01-23 23:05:00|2346.9|2343.9|2349.1|2346.1|2349.8|2346.8|2346.7|2343.7|116
1674515400000|2023-01-23 23:10:00|2349.2|2346.2|2347.4|2344.4|2349.5|2346.5|2347.4|2344.4|67
1674515700000|2023-01-23 23:15:00|2347.5|2344.5|2348|2345|2348.4|2345.4|2347.4|2344.4|78
1674516000000|2023-01-23 23:20:00|2347.7|2344.7|2348.9|2345.9|2349|2346|2347.3|2344.3|103
1674516300000|2023-01-23 23:25:00|2348.6|2345.6|2348.7|2345.7|2349.1|2346.1|2348|2345|94
1674516600000|2023-01-23 23:30:00|2348.5|2345.5|2348.1|2345.1|2349.2|2346.2|2347.7|2344.7|112
1674516900000|2023-01-23 23:35:00|2348|2345|2346.2|2343.2|2348|2345|2345.6|2342.6|141
1674517200000|2023-01-23 23:40:00|2346.4|2343.4|2345.7|2342.7|2346.4|2343.4|2344.5|2341.5|148
1674517500000|2023-01-23 23:45:00|2345.6|2342.6|2343.3|2340.3|2345.6|2342.6|2342.4|2339.4|166
1674517800000|2023-01-23 23:50:00|2343.4|2340.4|2342.5|2339.5|2344.4|2342.1|2342.2|2339.2|129
1674518100000|2023-01-23 23:55:00|2342.4|2339.4|2342.1|2339.1|2343.1|2340.1|2341.4|2338.7|109
1674518400000|2023-01-24 00:00:00|2342|2339|2341|2338|2343.9|2341.2|2339.9|2337.5|247
1674518700000|2023-01-24 00:05:00|2340.6|2338.6|2339.5|2337.5|2341|2338.7|2339|2336.4|143
1674519000000|2023-01-24 00:10:00|2340.1|2337.1|2341.8|2338.8|2342.2|2339.7|2339.8|2337.1|121
1674519300000|2023-01-24 00:15:00|2341.7|2338.7|2342.8|2339.8|2343.6|2340.7|2341.1|2338.2|140
1674519600000|2023-01-24 00:20:00|2342.9|2339.9|2342.8|2339.8|2343.5|2340.7|2342.1|2339.1|170
1674519900000|2023-01-24 00:25:00|2342.7|2339.7|2341.3|2338.3|2342.7|2339.7|2341.1|2338.1|89
1674520200000|2023-01-24 00:30:00|2341.4|2338.4|2341.7|2339.7|2342.6|2340.2|2341.1|2338.1|190
1674520500000|2023-01-24 00:35:00|2341.6|2339.6|2341.6|2338.6|2342.5|2339.6|2341|2338|138
1674520800000|2023-01-24 00:40:00|2341.8|2338.8|2341.6|2338.6|2342.1|2339.1|2341.2|2338.2|80
1674521100000|2023-01-24 00:45:00|2341.7|2338.7|2341.7|2338.7|2343.1|2340.1|2341.2|2338.3|151
1674521400000|2023-01-24 00:50:00|2341.6|2338.6|2341.4|2338.4|2342.6|2340|2341.4|2338.4|173
1674521700000|2023-01-24 00:55:00|2341.5|2338.5|2340.7|2337.7|2342.6|2339.6|2340.7|2337.7|161
1674522000000|2023-01-24 01:00:00|2340.8|2337.8|2343.6|2340.6|2344.6|2341.6|2340.8|2337.8|219
1674522300000|2023-01-24 01:05:00|2343.7|2340.7|2344.2|2341.2|2344.2|2341.2|2342.2|2339.2|146
1674522600000|2023-01-24 01:10:00|2344.3|2341.3|2347.3|2344.3|2347.8|2344.8|2344.3|2341.3|195
1674522900000|2023-01-24 01:15:00|2347.2|2344.2|2349.4|2346.4|2349.9|2347.4|2347.2|2344.2|188
1674523200000|2023-01-24 01:20:00|2349.3|2346.3|2347.7|2344.7|2349.3|2346.3|2346.9|2343.9|160
1674523500000|2023-01-24 01:25:00|2347.8|2344.8|2345.8|2342.8|2348.7|2345.7|2345.2|2342.2|168
1674523800000|2023-01-24 01:30:00|2345.7|2342.7|2349.6|2346.6|2350.1|2347.1|2345.7|2342.7|215
1674524100000|2023-01-24 01:35:00|2349.5|2346.5|2351.4|2348.4|2351.4|2348.4|2349.5|2346.5|170
1674524400000|2023-01-24 01:40:00|2351.8|2348.8|2355.6|2352.6|2355.9|2353|2351.2|2348.2|301
1674524700000|2023-01-24 01:45:00|2355.5|2352.5|2355.5|2352.5|2356.5|2353.5|2354|2351|197
1674525000000|2023-01-24 01:50:00|2355.6|2352.6|2354.8|2351.8|2355.6|2352.6|2353|2350|242
1674525300000|2023-01-24 01:55:00|2355.1|2352.1|2355.4|2352.4|2355.4|2352.4|2353.4|2350.4|162
1674525600000|2023-01-24 02:00:00|2355.5|2352.5|2356.8|2353.8|2357.3|2354.8|2355.2|2352.2|176
1674525900000|2023-01-24 02:05:00|2356.6|2353.6|2356.2|2353.2|2357|2354.1|2355.3|2352.3|201
1674526200000|2023-01-24 02:10:00|2355.7|2352.7|2355.8|2352.8|2356.9|2353.9|2354.9|2352.1|193
1674526500000|2023-01-24 02:15:00|2356|2353|2357.3|2354.3|2357.4|2354.8|2355.8|2352.8|256
1674526800000|2023-01-24 02:20:00|2357.2|2354.2|2357.3|2354.3|2357.6|2355|2356.7|2353.7|120
1674527100000|2023-01-24 02:25:00|2357.2|2354.2|2358.1|2356.1|2358.7|2356.2|2356.4|2353.9|156
1674527400000|2023-01-24 02:30:00|2358.3|2356.3|2359.4|2356.4|2360|2357.8|2357.5|2354.9|210
1674527700000|2023-01-24 02:35:00|2359.5|2356.5|2360.7|2358.7|2361.4|2358.9|2359|2356.5|226
1674528000000|2023-01-24 02:40:00|2360.9|2358.9|2361.1|2359.1|2361.8|2359.3|2360.4|2357.8|137
1674528300000|2023-01-24 02:45:00|2360.9|2358.9|2360.4|2358.4|2361.4|2359.2|2359.7|2357.2|117
1674528600000|2023-01-24 02:50:00|2360.7|2357.7|2360.4|2357.4|2361.3|2358.4|2359.8|2357.3|149
1674528900000|2023-01-24 02:55:00|2360.6|2357.6|2360.9|2357.9|2361.3|2358.8|2359.7|2357.2|101
1674529200000|2023-01-24 03:00:00|2360.6|2357.6|2360.8|2357.8|2361.3|2358.3|2360.2|2357.5|121
1674529500000|2023-01-24 03:05:00|2360.9|2357.9|2360.7|2357.7|2361.2|2358.4|2360.1|2357.1|105
1674529800000|2023-01-24 03:10:00|2360.4|2357.4|2359.4|2356.4|2360.6|2357.6|2359.1|2356.1|87
1674530100000|2023-01-24 03:15:00|2359.5|2356.5|2359.5|2356.5|2359.8|2356.8|2358.7|2355.7|105
1674530400000|2023-01-24 03:20:00|2359.6|2356.6|2355.9|2352.9|2359.7|2356.7|2355.9|2352.9|186
1674530700000|2023-01-24 03:25:00|2356|2353|2357.5|2354.5|2357.9|2354.9|2355.9|2352.9|150
1674531000000|2023-01-24 03:30:00|2357.6|2354.6|2355.9|2352.9|2357.9|2354.9|2355.6|2352.6|178
1674531300000|2023-01-24 03:35:00|2355.8|2352.8|2355.4|2352.4|2356.9|2353.9|2355|2352|125
1674531600000|2023-01-24 03:40:00|2355.3|2352.3|2355.4|2352.4|2357.2|2354.2|2355.1|2352.1|128
1674531900000|2023-01-24 03:45:00|2355.5|2352.5|2353.2|2350.2|2355.6|2352.6|2352.4|2349.6|187
1674532200000|2023-01-24 03:50:00|2353|2350|2352.4|2349.4|2353.8|2350.9|2351.8|2349.2|202
1674532500000|2023-01-24 03:55:00|2352.5|2349.5|2353|2350|2353.3|2350.8|2351.4|2348.8|153
1674532800000|2023-01-24 04:00:00|2352.9|2349.9|2351.2|2348.2|2353.3|2350.3|2350.3|2347.8|134
1674533100000|2023-01-24 04:05:00|2350.8|2347.8|2349.8|2346.8|2351.8|2348.8|2349.2|2346.2|184
1674533400000|2023-01-24 04:10:00|2349.7|2346.7|2350.5|2347.5|2351.2|2348.7|2349.6|2346.7|117
1674533700000|2023-01-24 04:15:00|2350.6|2347.6|2354.8|2352.8|2355.7|2352.8|2350.5|2347.5|175
1674534000000|2023-01-24 04:20:00|2355.2|2352.2|2354.5|2351.5|2357.4|2354.7|2354.2|2351.2|125
1674534300000|2023-01-24 04:25:00|2354.4|2351.4|2354.4|2351.4|2355.6|2352.6|2354.2|2351.2|109
1674534600000|2023-01-24 04:30:00|2354.6|2351.6|2354.8|2351.8|2356|2353|2354.3|2351.3|144
1674534900000|2023-01-24 04:35:00|2354.9|2351.9|2352.2|2349.2|2355|2352|2352.1|2349.1|84
1674535200000|2023-01-24 04:40:00|2352.3|2349.3|2353|2350|2353.6|2350.6|2352.2|2349.2|72
1674535500000|2023-01-24 04:45:00|2352.9|2349.9|2352.1|2349.1|2353.3|2350.3|2351.7|2348.7|131
1674535800000|2023-01-24 04:50:00|2351.9|2348.9|2353.7|2350.7|2354.3|2351.3|2351.9|2348.9|100
1674536100000|2023-01-24 04:55:00|2353.8|2350.8|2354.2|2351.2|2354.2|2351.2|2353.2|2350.2|112
1674536400000|2023-01-24 05:00:00|2354.4|2351.4|2355.6|2352.6|2355.7|2352.7|2354.3|2351.3|91
1674536700000|2023-01-24 05:05:00|2355.2|2352.2|2354.7|2351.7|2355.7|2352.7|2354.3|2351.3|83
1674537000000|2023-01-24 05:10:00|2354.8|2351.8|2355.6|2352.6|2355.8|2352.8|2354.7|2351.7|84
1674537300000|2023-01-24 05:15:00|2355.5|2352.5|2355.7|2352.7|2355.9|2352.9|2355.2|2352.2|68
1674537600000|2023-01-24 05:20:00|2355.8|2352.8|2356.7|2353.7|2356.7|2354.1|2355.6|2352.6|108
1674537900000|2023-01-24 05:25:00|2357.1|2354.1|2357.5|2354.5|2360.3|2357.3|2357.1|2354.1|165
1674538200000|2023-01-24 05:30:00|2357.6|2354.6|2356.6|2353.6|2358.8|2355.8|2356.1|2353.1|106
1674538500000|2023-01-24 05:35:00|2356.1|2353.1|2353.6|2350.6|2357.7|2354.7|2353.6|2350.6|126
1674538800000|2023-01-24 05:40:00|2354|2351|2356.2|2353.2|2356.9|2353.9|2353.7|2350.7|179
1674539100000|2023-01-24 05:45:00|2356.3|2353.3|2354.3|2351.3|2357.9|2354.9|2354.2|2351.2|133
1674539400000|2023-01-24 05:50:00|2354.4|2351.4|2353.6|2350.6|2354.8|2351.8|2353.2|2350.2|154
1674539700000|2023-01-24 05:55:00|2353.5|2350.5|2353.5|2350.5|2353.8|2350.8|2352.6|2349.6|149
1674540000000|2023-01-24 06:00:00|2353.2|2350.2|2357.2|2354.2|2358.7|2355.7|2353|2350|192
1674540300000|2023-01-24 06:05:00|2357|2354|2356.3|2353.3|2357.4|2354.4|2355.1|2352.1|160
1674540600000|2023-01-24 06:10:00|2356.2|2353.2|2356.6|2353.6|2357.1|2354.1|2355|2352|136
1674540900000|2023-01-24 06:15:00|2356.9|2353.9|2356.6|2353.6|2358|2355.5|2354|2351.5|181
1674541200000|2023-01-24 06:20:00|2356.7|2353.7|2358.5|2355.5|2359.3|2356.3|2356.5|2353.6|206
1674541500000|2023-01-24 06:25:00|2358.7|2355.7|2360.9|2357.9|2361.3|2358.3|2358.4|2355.4|234
1674541800000|2023-01-24 06:30:00|2361|2358|2360.6|2357.6|2362.7|2359.7|2360.4|2357.4|206
1674542100000|2023-01-24 06:35:00|2360.5|2357.5|2361.6|2358.6|2361.7|2359.4|2359.6|2356.6|196
1674542400000|2023-01-24 06:40:00|2361.7|2358.7|2363.8|2360.8|2364.3|2361.8|2361.2|2358.4|345
1674542700000|2023-01-24 06:45:00|2363.5|2360.5|2359.5|2356.5|2365.2|2362.7|2358.9|2355.9|246
1674543000000|2023-01-24 06:50:00|2359.6|2356.6|2360.8|2357.8|2362.2|2359.2|2359.1|2356.1|255
1674543300000|2023-01-24 06:55:00|2361.3|2358.3|2361.7|2358.7|2361.9|2358.9|2358.4|2355.4|218
1674543600000|2023-01-24 07:00:00|2361.5|2358.5|2362.6|2359.6|2363.4|2360.4|2359.5|2356.5|259
1674543900000|2023-01-24 07:05:00|2362.7|2359.7|2357.9|2354.9|2363.5|2360.5|2357.9|2354.9|229
1674544200000|2023-01-24 07:10:00|2358.2|2355.2|2356.3|2353.3|2358.6|2355.6|2353.5|2351.1|372
1674544500000|2023-01-24 07:15:00|2356.2|2353.2|2359.9|2356.9|2360.9|2358.4|2356|2353|276
1674544800000|2023-01-24 07:20:00|2359.8|2356.8|2365.4|2362.4|2366.9|2363.9|2359.7|2356.8|395
1674545100000|2023-01-24 07:25:00|2365.5|2362.5|2364.6|2361.6|2367.3|2364.3|2364.4|2361.4|272
1674545400000|2023-01-24 07:30:00|2364.8|2361.8|2368|2365|2369.4|2366.4|2364.2|2361.7|432
1674545700000|2023-01-24 07:35:00|2368.2|2365.2|2367.2|2364.2|2369.4|2366.4|2366.5|2363.6|308
1674546000000|2023-01-24 07:40:00|2367.1|2364.1|2367.7|2364.7|2368.3|2365.3|2365.2|2362.2|373
1674546300000|2023-01-24 07:45:00|2367.9|2364.9|2367|2364|2369.9|2366.9|2366.2|2363.5|418
1674546600000|2023-01-24 07:50:00|2366.9|2363.9|2369.6|2366.6|2370.4|2367.8|2366.5|2363.5|379
1674546900000|2023-01-24 07:55:00|2369.7|2366.7|2369.3|2366.3|2369.8|2367.4|2367.7|2365.3|306
1674547200000|2023-01-24 08:00:00|2369.7|2366.7|2368.4|2365.4|2373.8|2370.8|2367.3|2364.5|472
1674547500000|2023-01-24 08:05:00|2368.3|2365.3|2366.7|2363.7|2369.5|2367.3|2365.4|2362.6|395
1674547800000|2023-01-24 08:10:00|2366.8|2363.8|2363.5|2360.5|2368.6|2365.6|2362.7|2360.2|359
1674548100000|2023-01-24 08:15:00|2363.6|2360.6|2363.3|2360.3|2366|2363|2362.8|2360.2|343
1674548400000|2023-01-24 08:20:00|2363.4|2360.4|2365|2362|2366.4|2363.7|2363.3|2360.3|277
1674548700000|2023-01-24 08:25:00|2365.1|2362.1|2369.7|2366.7|2369.7|2366.7|2365.1|2362.1|399
1674549000000|2023-01-24 08:30:00|2369|2367|2364.4|2361.4|2371.1|2368.1|2363.5|2360.9|583
1674549300000|2023-01-24 08:35:00|2364.5|2361.5|2368.1|2365.1|2368.6|2365.6|2363.4|2360.9|350
1674549600000|2023-01-24 08:40:00|2368.2|2365.2|2369.4|2366.4|2369.8|2366.8|2367.3|2364.3|293
1674549900000|2023-01-24 08:45:00|2369.3|2366.3|2366.3|2363.3|2369.4|2366.4|2363.4|2360.8|339
1674550200000|2023-01-24 08:50:00|2366.6|2363.6|2364.8|2361.8|2368.4|2365.9|2363.4|2360.4|286
1674550500000|2023-01-24 08:55:00|2364.7|2361.7|2363.9|2360.9|2365.3|2362.9|2362.7|2359.8|289
1674550800000|2023-01-24 09:00:00|2364|2361|2359.9|2356.9|2366.4|2363.4|2359.8|2356.8|392
1674551100000|2023-01-24 09:05:00|2360|2357|2362.1|2359.1|2363.9|2361.1|2359.2|2356.8|310
1674551400000|2023-01-24 09:10:00|2362.2|2359.2|2362.1|2360.1|2363.9|2361.4|2360.8|2358.3|336
1674551700000|2023-01-24 09:15:00|2362.2|2360.2|2362.4|2359.4|2364|2361.4|2361.6|2359|340
1674552000000|2023-01-24 09:20:00|2362.5|2359.5|2359.1|2356.1|2363.9|2361.3|2358.8|2356.1|287
1674552300000|2023-01-24 09:25:00|2359|2356|2357.8|2355.8|2360|2357.5|2357.7|2354.8|240
1674552600000|2023-01-24 09:30:00|2358.2|2355.2|2357.3|2355.3|2360.6|2358.2|2356.6|2354.2|515
1674552900000|2023-01-24 09:35:00|2357.2|2355.2|2356.8|2353.8|2360.2|2357.5|2355.7|2353.3|374
1674553200000|2023-01-24 09:40:00|2356.7|2353.7|2357.5|2354.5|2358.8|2355.9|2355.2|2352.7|381
1674553500000|2023-01-24 09:45:00|2357.4|2354.4|2359|2356|2360.1|2357.6|2356.8|2353.8|355
1674553800000|2023-01-24 09:50:00|2358.9|2355.9|2361.3|2359.3|2362.6|2360|2358.2|2355.3|335
1674554100000|2023-01-24 09:55:00|2361.4|2359.4|2361.7|2359.7|2362.6|2360.1|2359.5|2356.9|313
1674554400000|2023-01-24 10:00:00|2361.5|2359.5|2364.5|2361.5|2364.5|2361.7|2361.4|2359|303
1674554700000|2023-01-24 10:05:00|2364.6|2361.6|2365.2|2362.2|2367.4|2364.5|2364.1|2361.1|294
1674555000000|2023-01-24 10:10:00|2365.3|2362.3|2364.3|2361.3|2365.5|2362.9|2363.4|2360.4|210
1674555300000|2023-01-24 10:15:00|2364.4|2361.4|2363.5|2361.5|2365.1|2362.5|2362|2359|349
1674555600000|2023-01-24 10:20:00|2363.4|2361.4|2366|2364|2367.5|2364.8|2362|2359.5|313
1674555900000|2023-01-24 10:25:00|2365.9|2363.9|2365|2362|2367|2364.5|2363.9|2360.9|245
1674556200000|2023-01-24 10:30:00|2365.1|2362.1|2367|2364|2367|2364|2364.8|2361.8|222
1674556500000|2023-01-24 10:35:00|2366.9|2363.9|2367.6|2365.6|2368.9|2366.5|2366|2363.4|191
1674556800000|2023-01-24 10:40:00|2367.5|2365.5|2368.4|2365.4|2368.6|2365.6|2366.8|2363.8|214
1674557100000|2023-01-24 10:45:00|2368.3|2365.3|2366.8|2363.8|2368.4|2365.4|2364.6|2361.6|283
1674557400000|2023-01-24 10:50:00|2367.2|2364.2|2367.1|2364.1|2367.8|2364.8|2366.3|2363.7|191
1674557700000|2023-01-24 10:55:00|2367.2|2364.2|2371.3|2368.3|2371.4|2368.4|2366.8|2363.8|170
1674558000000|2023-01-24 11:00:00|2370.9|2367.9|2366.3|2363.3|2371.3|2368.3|2366.3|2363.3|156
1674558300000|2023-01-24 11:05:00|2366.2|2363.2|2366.6|2363.6|2367.6|2364.9|2364.7|2362.1|269
1674558600000|2023-01-24 11:10:00|2366.5|2363.5|2367.7|2364.7|2368.3|2365.3|2364.4|2361.4|218
1674558900000|2023-01-24 11:15:00|2367.6|2364.6|2368.7|2365.7|2368.8|2365.8|2366.5|2363.7|240
1674559200000|2023-01-24 11:20:00|2368.8|2365.8|2367.1|2364.1|2368.8|2365.8|2365.2|2362.2|163
1674559500000|2023-01-24 11:25:00|2366.8|2363.8|2365.7|2362.7|2367.6|2364.6|2365|2362.3|178
1674559800000|2023-01-24 11:30:00|2365.8|2362.8|2369.9|2366.9|2370.7|2367.7|2365.3|2362.7|161
1674560100000|2023-01-24 11:35:00|2370|2367|2368.6|2365.6|2370.7|2367.7|2367.8|2364.8|145
1674560400000|2023-01-24 11:40:00|2368.8|2365.8|2372.6|2369.6|2372.7|2370|2368.5|2365.5|201
1674560700000|2023-01-24 11:45:00|2372.7|2369.7|2373.5|2370.5|2374.5|2371.7|2372.3|2369.4|227
1674561000000|2023-01-24 11:50:00|2373.7|2370.7|2374|2371|2375.4|2372.4|2373.2|2370.3|220
1674561300000|2023-01-24 11:55:00|2374.1|2371.1|2372.9|2369.9|2375|2372|2372|2369.2|206
1674561600000|2023-01-24 12:00:00|2373.1|2370.1|2370.8|2368.8|2374|2371.2|2370.6|2368.2|248
1674561900000|2023-01-24 12:05:00|2370.7|2368.7|2371|2369|2373.2|2370.8|2369.6|2367.2|300
1674562200000|2023-01-24 12:10:00|2371.4|2368.4|2369.6|2367.6|2371.4|2369.1|2368|2366|320
1674562500000|2023-01-24 12:15:00|2369.4|2367.4|2372.5|2370.5|2375.5|2373.1|2369.1|2367.1|297
1674562800000|2023-01-24 12:20:00|2372.6|2370.6|2372.8|2370.8|2374.9|2372|2372.2|2370|199
1674563100000|2023-01-24 12:25:00|2372.7|2370.7|2373|2371|2373.6|2371.1|2371.7|2368.7|217
1674563400000|2023-01-24 12:30:00|2373.1|2371.1|2370.9|2367.9|2374.4|2371.5|2370.3|2367.8|328
1674563700000|2023-01-24 12:35:00|2371|2368|2370|2367|2371.5|2368.5|2367.8|2364.8|224
1674564000000|2023-01-24 12:40:00|2370.2|2367.2|2370.2|2367.2|2370.5|2367.5|2368.8|2365.8|247
1674564300000|2023-01-24 12:45:00|2370.1|2367.1|2371.5|2368.5|2371.5|2368.6|2368.9|2365.9|240
1674564600000|2023-01-24 12:50:00|2371.4|2368.4|2372.4|2369.4|2373|2370.2|2370.8|2367.9|194
1674564900000|2023-01-24 12:55:00|2372.3|2369.3|2368.5|2365.5|2372.9|2369.9|2368.4|2365.4|246
1674565200000|2023-01-24 13:00:00|2368.6|2365.6|2369.3|2367.3|2371.9|2369.4|2367|2364|377
1674565500000|2023-01-24 13:05:00|2369.5|2367.5|2371.4|2369.4|2373.6|2370.6|2368.6|2366.3|320
1674565800000|2023-01-24 13:10:00|2371.2|2369.2|2367|2364|2371.2|2369.2|2366.8|2364|409
1674566100000|2023-01-24 13:15:00|2366.6|2364.6|2366.4|2363.4|2371.5|2368.5|2365.5|2363|434
1674566400000|2023-01-24 13:20:00|2366.5|2363.5|2355.5|2353.5|2366.5|2363.5|2355.5|2353.2|645
1674566700000|2023-01-24 13:25:00|2355.2|2352.2|2356.8|2354.8|2360.3|2357.9|2353.4|2351.2|527
1674567000000|2023-01-24 13:30:00|2356.9|2354.9|2348.7|2346.7|2360.6|2357.9|2348.3|2345.8|616
1674567300000|2023-01-24 13:35:00|2348.8|2346.8|2350.1|2347.1|2354.9|2352.3|2348.7|2346.6|570
1674567600000|2023-01-24 13:40:00|2349.7|2346.7|2344.2|2342.2|2350.4|2348.1|2343.7|2341.3|594
1674567900000|2023-01-24 13:45:00|2344|2342|2342.1|2339.1|2346.1|2343.2|2341.9|2339.1|473
1674568200000|2023-01-24 13:50:00|2341.3|2338.3|2337.5|2334.5|2344.1|2341.2|2335.5|2332.9|565
1674568500000|2023-01-24 13:55:00|2337.4|2334.4|2345.7|2343.7|2348.2|2346.1|2336.4|2333.8|616
1674568800000|2023-01-24 14:00:00|2345.1|2343.1|2344.8|2341.8|2347.3|2344.3|2340.4|2338.3|557
1674569100000|2023-01-24 14:05:00|2344.7|2341.7|2339.4|2336.4|2347.5|2345|2338.3|2336.3|571
1674569400000|2023-01-24 14:10:00|2339.3|2336.3|2337.5|2334.5|2342|2339.8|2335.7|2333.3|590
1674569700000|2023-01-24 14:15:00|2337|2335|2337.3|2334.3|2338.2|2335.7|2332.8|2330.1|560
1674570000000|2023-01-24 14:20:00|2337.4|2334.4|2339.9|2336.9|2342.3|2339.3|2337.1|2334.1|532
1674570300000|2023-01-24 14:25:00|2340|2337|2338|2335|2341.8|2339.8|2336.9|2333.9|536
1674570600000|2023-01-24 14:30:00|2337.8|2335.8|2340.5|2338.5|2342.9|2340.4|2335.3|2332.4|1017
1674570900000|2023-01-24 14:35:00|2340.3|2338.3|2339|2337|2342.6|2340|2335.8|2333.1|935
1674571200000|2023-01-24 14:40:00|2339.4|2337.4|2341.8|2338.8|2345.9|2342.9|2339|2336.7|759
1674571500000|2023-01-24 14:45:00|2336.9|2330.5|2338.9|2335.9|2341.1|2338.1|2328|2325|1376
1674571800000|2023-01-24 14:50:00|2339|2336|2341.6|2339.6|2343.4|2341|2335.5|2332.5|943
1674572100000|2023-01-24 14:55:00|2341.7|2339.7|2326.9|2323.9|2342.5|2339.9|2325.8|2322.8|1076
1674572400000|2023-01-24 15:00:00|2326.7|2323.7|2328.9|2325.9|2331.8|2329.1|2323|2320|937
1674572700000|2023-01-24 15:05:00|2329|2326|2332.8|2329.8|2332.9|2329.9|2323.8|2320.8|929
1674573000000|2023-01-24 15:10:00|2332.4|2329.4|2346.9|2343.9|2347.8|2344.8|2329.1|2326.1|895
1674573300000|2023-01-24 15:15:00|2347.2|2344.2|2346.4|2343.4|2351.2|2348.2|2346.1|2343.1|918
1674573600000|2023-01-24 15:20:00|2346.6|2343.6|2347.9|2344.9|2351.1|2348.1|2346.2|2343.2|710
1674573900000|2023-01-24 15:25:00|2348|2345|2357|2354|2357|2354|2347.5|2345|930
1674574200000|2023-01-24 15:30:00|2356.9|2353.9|2355.8|2352.8|2357.1|2354.1|2353|2350.1|872
1674574500000|2023-01-24 15:35:00|2356|2353|2356.1|2353.1|2357.1|2354.2|2350.5|2347.5|817
1674574800000|2023-01-24 15:40:00|2355.6|2352.6|2364.9|2362.9|2365.5|2362.9|2354.6|2351.6|726
1674575100000|2023-01-24 15:45:00|2366.7|2363.7|2368.3|2365.3|2370|2367|2365.3|2362.3|796
1674575400000|2023-01-24 15:50:00|2368.2|2365.2|2367.8|2364.8|2368.3|2365.3|2363.9|2360.9|845
1674575700000|2023-01-24 15:55:00|2367.9|2364.9|2364.4|2361.4|2370.4|2367.5|2363.4|2360.6|756
1674576000000|2023-01-24 16:00:00|2364.7|2361.7|2361.9|2358.9|2364.9|2362.5|2361.3|2358.5|685
1674576300000|2023-01-24 16:05:00|2361.8|2358.8|2366.6|2363.6|2368.3|2365.3|2360.7|2357.7|606
1674576600000|2023-01-24 16:10:00|2366.8|2363.8|2367.9|2364.9|2369.4|2366.4|2366.6|2363.6|485
1674576900000|2023-01-24 16:15:00|2367.8|2364.8|2369|2366|2370.2|2367.2|2367.5|2364.5|595
1674577200000|2023-01-24 16:20:00|2368.6|2365.6|2372.4|2369.4|2373.4|2370.4|2365.5|2362.6|599
1674577500000|2023-01-24 16:25:00|2372.5|2369.5|2374.4|2372.4|2375.2|2372.7|2371|2368.4|447
1674577800000|2023-01-24 16:30:00|2374.5|2372.5|2369.1|2366.1|2375.2|2372.7|2366.7|2363.7|511
1674578100000|2023-01-24 16:35:00|2368.7|2365.7|2367.9|2364.9|2370.3|2367.6|2366.9|2364.5|414
1674578400000|2023-01-24 16:40:00|2367.8|2364.8|2363.9|2360.9|2370.1|2367.6|2363.4|2360.4|475
1674578700000|2023-01-24 16:45:00|2363.7|2360.7|2361|2358|2363.9|2360.9|2360|2357.3|500
1674579000000|2023-01-24 16:50:00|2360.9|2357.9|2361.4|2358.4|2361.5|2359|2358.5|2355.9|389
1674579300000|2023-01-24 16:55:00|2361|2358|2362.5|2359.5|2364.7|2362.1|2360.6|2357.9|406
1674579600000|2023-01-24 17:00:00|2362.6|2359.6|2364.1|2361.1|2364.3|2361.4|2359.9|2356.9|528
1674579900000|2023-01-24 17:05:00|2364.2|2361.2|2363.7|2361.7|2366.2|2363.3|2362.4|2359.4|436
1674580200000|2023-01-24 17:10:00|2363.5|2361.5|2365.2|2362.2|2365.7|2363|2362.9|2360.3|395
1674580500000|2023-01-24 17:15:00|2365.1|2362.1|2364.2|2361.2|2366.1|2363.5|2362|2359.5|311
1674580800000|2023-01-24 17:20:00|2363.8|2360.8|2362|2360|2364.2|2361.2|2360.2|2357.5|268
1674581100000|2023-01-24 17:25:00|2362.7|2359.7|2362.9|2359.9|2364.7|2362.2|2361.6|2358.6|416
1674581400000|2023-01-24 17:30:00|2363.2|2360.2|2361.5|2358.5|2363.5|2360.8|2360.6|2357.9|346
1674581700000|2023-01-24 17:35:00|2361.2|2358.2|2362.6|2359.6|2364.6|2362.3|2360.2|2357.6|354
1674582000000|2023-01-24 17:40:00|2362.2|2359.2|2362.2|2359.2|2363.3|2360.3|2360.6|2357.7|401
1674582300000|2023-01-24 17:45:00|2362.3|2359.3|2363|2360|2364.6|2362.1|2360.6|2358.1|394
1674582600000|2023-01-24 17:50:00|2363.1|2360.1|2363.2|2361.2|2363.8|2361.2|2360|2357|370
1674582900000|2023-01-24 17:55:00|2363.7|2360.7|2361.4|2358.4|2363.9|2360.9|2360.1|2357.2|281
1674583200000|2023-01-24 18:00:00|2361.3|2358.3|2362.3|2359.3|2363.8|2360.8|2360.6|2358|423
1674583500000|2023-01-24 18:05:00|2362.2|2359.2|2363.9|2360.9|2364|2361.2|2361.3|2358.6|342
1674583800000|2023-01-24 18:10:00|2364|2361|2364.8|2362.8|2366.6|2363.6|2363.7|2360.7|328
1674584100000|2023-01-24 18:15:00|2364.6|2362.6|2364.8|2361.8|2366.3|2363.3|2364.1|2361.5|351
1674584400000|2023-01-24 18:20:00|2364.7|2361.7|2365.2|2362.2|2366.3|2363.3|2363|2360.1|267
1674584700000|2023-01-24 18:25:00|2365.4|2362.4|2366.7|2363.7|2366.8|2363.8|2363.6|2361.1|336
1674585000000|2023-01-24 18:30:00|2366.6|2363.6|2366|2364|2368.3|2365.3|2364.3|2361.5|304
1674585300000|2023-01-24 18:35:00|2366.6|2363.6|2366.5|2363.5|2367.1|2364.1|2365.1|2362.5|226
1674585600000|2023-01-24 18:40:00|2366.4|2363.4|2366.1|2363.1|2367.2|2364.6|2365.6|2362.6|199
1674585900000|2023-01-24 18:45:00|2366.2|2363.2|2363.7|2360.7|2366.7|2363.7|2363.2|2360.2|236
1674586200000|2023-01-24 18:50:00|2363.6|2360.6|2363.4|2360.4|2364.4|2361.8|2362.7|2360.1|199
1674586500000|2023-01-24 18:55:00|2363.3|2360.3|2364.6|2361.6|2364.7|2361.7|2362.9|2360.1|173
1674586800000|2023-01-24 19:00:00|2364.7|2361.7|2364.2|2361.2|2365.2|2362.6|2361.9|2359.2|268
1674587100000|2023-01-24 19:05:00|2364.3|2361.3|2367.7|2364.7|2369.1|2366.6|2363.7|2360.7|240
1674587400000|2023-01-24 19:10:00|2367.6|2364.6|2367.6|2364.6|2368.7|2366.2|2366.5|2363.7|222
1674587700000|2023-01-24 19:15:00|2367.7|2364.7|2369.1|2366.1|2370.6|2367.6|2367.4|2364.5|204
1674588000000|2023-01-24 19:20:00|2369.2|2366.2|2369.2|2366.2|2369.7|2366.9|2367.6|2364.9|149
1674588300000|2023-01-24 19:25:00|2369.1|2366.1|2368.2|2365.2|2370.8|2368.1|2367.6|2365|246
1674588600000|2023-01-24 19:30:00|2368.4|2365.4|2370.2|2368.2|2370.7|2368.2|2368.2|2365.2|217
1674588900000|2023-01-24 19:35:00|2370.1|2368.1|2369.7|2366.7|2371|2368.2|2369|2366.5|212
1674589200000|2023-01-24 19:40:00|2369.5|2366.5|2369.2|2366.2|2369.8|2367.2|2367.3|2364.7|204
1674589500000|2023-01-24 19:45:00|2368.8|2366.8|2370|2367|2371.1|2368.6|2368.5|2366|235
1674589800000|2023-01-24 19:50:00|2369.5|2367.5|2371.5|2369.5|2371.6|2369.6|2369.1|2366.5|161
1674590100000|2023-01-24 19:55:00|2372|2369|2370.9|2367.9|2372|2369.1|2370.3|2367.4|157
1674590400000|2023-01-24 20:00:00|2371|2368|2370.8|2367.8|2371.5|2368.6|2369.9|2366.9|150
1674590700000|2023-01-24 20:05:00|2370.7|2367.7|2370.2|2367.2|2371|2368.2|2368.3|2365.4|168
1674591000000|2023-01-24 20:10:00|2369.8|2366.8|2367.4|2364.4|2370|2367.4|2367.2|2364.2|173
1674591300000|2023-01-24 20:15:00|2367.3|2364.3|2368.9|2365.9|2369|2366|2366.6|2364|185
1674591600000|2023-01-24 20:20:00|2368.8|2365.8|2369|2366|2369.3|2366.6|2366.5|2364|251
1674591900000|2023-01-24 20:25:00|2368.9|2365.9|2369.8|2366.8|2370.3|2367.9|2368.3|2365.7|223
1674592200000|2023-01-24 20:30:00|2370.2|2367.2|2368.5|2365.5|2370.2|2367.3|2367.9|2364.9|208
1674592500000|2023-01-24 20:35:00|2368.7|2365.7|2368.5|2365.5|2369|2366.3|2367.4|2364.9|180
1674592800000|2023-01-24 20:40:00|2368.4|2365.4|2368.7|2365.7|2368.8|2366|2366.9|2364.1|218
1674593100000|2023-01-24 20:45:00|2368.6|2365.6|2366.7|2363.7|2368.6|2365.6|2366.6|2363.7|186
1674593400000|2023-01-24 20:50:00|2366.8|2363.8|2367.1|2365.1|2368.8|2365.8|2366.8|2363.8|199
1674593700000|2023-01-24 20:55:00|2367|2365|2367.7|2364.7|2368.2|2365.3|2366.1|2363.2|250
1674594000000|2023-01-24 21:00:00|2367.6|2364.6|2367.9|2364.9|2369.1|2366.1|2366.7|2363.7|499
1674594300000|2023-01-24 21:05:00|2367.8|2364.8|2367.8|2364.8|2369.2|2366.2|2367.3|2364.3|199
1674594600000|2023-01-24 21:10:00|2367.6|2364.6|2367.3|2365.3|2368.6|2365.6|2367.1|2364.1|139
1674594900000|2023-01-24 21:15:00|2367.4|2365.4|2367.4|2365.4|2368.7|2365.8|2367|2364.4|102
1674595200000|2023-01-24 21:20:00|2367.2|2365.2|2367.8|2365.8|2368.5|2365.9|2366.9|2364.4|89
1674595500000|2023-01-24 21:25:00|2367.7|2365.7|2368.7|2365.7|2369.2|2366.4|2367.2|2364.8|106
1674595800000|2023-01-24 21:30:00|2368.5|2365.5|2367.9|2364.9|2369.1|2366.2|2367|2364.5|88
1674596100000|2023-01-24 21:35:00|2367.6|2364.6|2367.2|2364.2|2368.2|2365.2|2366.7|2363.7|78
1674596400000|2023-01-24 21:40:00|2367.5|2364.5|2367.2|2364.2|2367.9|2365.1|2366.4|2363.6|78
1674596700000|2023-01-24 21:45:00|2367.1|2364.1|2368.4|2365.4|2368.9|2365.9|2365.9|2362.9|134
1674597000000|2023-01-24 21:50:00|2368.3|2365.3|2368.8|2365.8|2369.1|2366.1|2367.5|2364.5|147
1674597300000|2023-01-24 21:55:00|2369.1|2366.1|2368.7|2365.7|2371|2366.2|2367.9|2362|79
1674601200000|2023-01-24 23:00:00|2366.8|2363.8|2367.4|2364.4|2368.9|2364.9|2366.2|2361|113
1674601500000|2023-01-24 23:05:00|2367.3|2364.3|2364.3|2361.3|2370.5|2364.9|2364|2361|139
1674601800000|2023-01-24 23:10:00|2364.2|2361.2|2365.4|2362.4|2365.9|2362.9|2364|2361|113
1674602100000|2023-01-24 23:15:00|2365.3|2362.3|2365.2|2362.2|2366.3|2363.3|2365.1|2362.1|118
1674602400000|2023-01-24 23:20:00|2365.4|2362.4|2363.6|2360.6|2365.4|2362.4|2363.5|2360.5|97
1674602700000|2023-01-24 23:25:00|2363.7|2360.7|2362.8|2359.8|2365.6|2361.3|2362.7|2358.4|116
1674603000000|2023-01-24 23:30:00|2362.9|2359.9|2364.4|2361.4|2364.7|2361.7|2362|2359|97
1674603300000|2023-01-24 23:35:00|2364.5|2361.5|2364|2361|2364.9|2362|2364|2361|86
1674603600000|2023-01-24 23:40:00|2364.3|2361.3|2364.7|2361.7|2364.9|2361.9|2364|2361|107
1674603900000|2023-01-24 23:45:00|2364.5|2361.5|2364.3|2361.3|2364.9|2361.9|2363.6|2360.6|132
1674604200000|2023-01-24 23:50:00|2364.2|2361.2|2363.5|2360.5|2364.8|2361.8|2363.3|2360.5|84
1674604500000|2023-01-24 23:55:00|2363.8|2360.8|2364.9|2361.9|2365.7|2362.9|2363.5|2360.5|132
1674604800000|2023-01-25 00:00:00|2364.8|2361.8|2365.1|2362.1|2365.4|2362.4|2364.2|2361.2|156
1674605100000|2023-01-25 00:05:00|2364.8|2361.8|2362.3|2359.3|2365.3|2362.3|2362.1|2359.1|144
1674605400000|2023-01-25 00:10:00|2362.4|2359.4|2362.2|2359.2|2362.6|2359.6|2361.9|2358.9|61
1674605700000|2023-01-25 00:15:00|2362.1|2359.1|2360.9|2357.9|2362.3|2359.3|2360.7|2357.7|146
1674606000000|2023-01-25 00:20:00|2361.2|2358.2|2361.1|2358.1|2361.5|2358.5|2360.6|2357.6|101
1674606300000|2023-01-25 00:25:00|2360.9|2357.9|2360.8|2357.8|2361.6|2358.6|2360.6|2357.6|139
1674606600000|2023-01-25 00:30:00|2360.7|2357.7|2360.7|2357.7|2362.4|2359.4|2360|2357.5|371
1674606900000|2023-01-25 00:35:00|2360.9|2357.9|2360.6|2357.6|2361.2|2358.5|2359.9|2357.4|222
1674607200000|2023-01-25 00:40:00|2360.1|2357.1|2359.7|2356.7|2361.4|2358.4|2359.5|2356.5|191
1674607500000|2023-01-25 00:45:00|2359.8|2356.8|2359.3|2356.3|2360.6|2357.6|2358.7|2356.2|181
1674607800000|2023-01-25 00:50:00|2359.2|2356.2|2360.6|2357.6|2361.1|2358.1|2359.1|2356.1|216
1674608100000|2023-01-25 00:55:00|2360.9|2357.9|2364.2|2361.2|2364.5|2361.7|2360.7|2357.8|214
1674608400000|2023-01-25 01:00:00|2363.8|2360.8|2372|2369|2372|2369|2362.2|2359.2|288
1674608700000|2023-01-25 01:05:00|2372.1|2369.1|2370.8|2367.8|2372.8|2369.8|2370.1|2367.1|266
1674609000000|2023-01-25 01:10:00|2370.9|2367.9|2367.3|2364.3|2371.6|2368.6|2367|2364|217
1674609300000|2023-01-25 01:15:00|2367.2|2364.2|2365.2|2362.2|2369.7|2366.7|2365.1|2362.1|202
1674609600000|2023-01-25 01:20:00|2365.3|2362.3|2364.9|2361.9|2365.7|2363|2362.6|2359.7|190
1674609900000|2023-01-25 01:25:00|2365|2362|2366.6|2363.6|2366.7|2363.7|2365|2362|190
1674610200000|2023-01-25 01:30:00|2366.8|2363.8|2362.4|2359.4|2367.7|2364.7|2362.4|2359.4|276
1674610500000|2023-01-25 01:35:00|2361.9|2359.9|2366.9|2363.9|2367.3|2364.3|2361.9|2359.4|209
1674610800000|2023-01-25 01:40:00|2365.8|2362.8|2368|2365|2368.4|2365.6|2365.8|2362.8|185
1674611100000|2023-01-25 01:45:00|2367.9|2364.9|2366.8|2363.8|2368.3|2365.5|2364.9|2361.9|236
1674611400000|2023-01-25 01:50:00|2366.7|2363.7|2368.5|2365.5|2368.8|2366.1|2366.4|2363.4|154
1674611700000|2023-01-25 01:55:00|2368.6|2365.6|2365.4|2362.4|2369|2366|2364.6|2361.7|163
1674612000000|2023-01-25 02:00:00|2365.6|2362.6|2368.3|2365.3|2369.6|2366.6|2364.4|2362.1|235
1674612300000|2023-01-25 02:05:00|2368.2|2365.2|2368.2|2365.2|2369.2|2366.5|2367.4|2364.4|152
1674612600000|2023-01-25 02:10:00|2368.4|2365.4|2370.4|2367.4|2370.9|2367.9|2367.7|2364.8|164
1674612900000|2023-01-25 02:15:00|2370.3|2367.3|2369.5|2366.5|2370.7|2368.2|2369|2366.5|130
1674613200000|2023-01-25 02:20:00|2369.6|2366.6|2369.8|2366.8|2370|2367.4|2366.9|2364.5|148
1674613500000|2023-01-25 02:25:00|2369.7|2366.7|2370|2367|2370.5|2367.6|2369.1|2366.2|114
1674613800000|2023-01-25 02:30:00|2370.2|2367.2|2371.1|2368.1|2372.2|2369.2|2370.2|2367.2|161
1674614100000|2023-01-25 02:35:00|2371.2|2368.2|2371.2|2368.2|2373.1|2370.1|2370.5|2368|179
1674614400000|2023-01-25 02:40:00|2371.3|2368.3|2367.4|2364.4|2371.3|2368.3|2366.9|2363.9|196
1674614700000|2023-01-25 02:45:00|2367.5|2364.5|2362.9|2359.9|2368.2|2365.2|2362.9|2359.9|169
1674615000000|2023-01-25 02:50:00|2363|2360|2361.7|2358.7|2363.4|2360.4|2361.7|2358.7|166
1674615300000|2023-01-25 02:55:00|2361.6|2358.6|2361.8|2358.8|2362.8|2360.2|2361.1|2358.1|185
1674615600000|2023-01-25 03:00:00|2361.7|2358.7|2359.9|2356.9|2362|2359|2357.4|2354.6|215
1674615900000|2023-01-25 03:05:00|2359.8|2356.8|2358.6|2355.6|2360|2357|2357.6|2354.6|250
1674616200000|2023-01-25 03:10:00|2358.7|2355.7|2357.5|2354.5|2359.3|2356.3|2356.7|2353.7|260
1674616500000|2023-01-25 03:15:00|2357.6|2354.6|2358.8|2355.8|2359.1|2356.1|2354.9|2352.1|321
1674616800000|2023-01-25 03:20:00|2358.7|2355.7|2359.3|2356.3|2359.5|2357|2358.3|2355.3|255
1674617100000|2023-01-25 03:25:00|2359.4|2356.4|2361|2358|2361.9|2358.9|2359.3|2356.3|215
1674617400000|2023-01-25 03:30:00|2360.8|2357.8|2360.3|2357.3|2361|2358|2358.3|2355.3|213
1674617700000|2023-01-25 03:35:00|2360.7|2357.7|2360.6|2357.6|2362.1|2359.1|2359.9|2357.2|154
1674618000000|2023-01-25 03:40:00|2360.5|2357.5|2357.4|2354.4|2360.9|2358.5|2357.1|2354.1|197
1674618300000|2023-01-25 03:45:00|2357.3|2354.3|2357.1|2354.1|2357.7|2354.7|2356|2353|145
1674618600000|2023-01-25 03:50:00|2357.2|2354.2|2354.4|2351.4|2357.2|2354.2|2353.7|2350.7|176
1674618900000|2023-01-25 03:55:00|2354.5|2351.5|2358|2355|2358.6|2355.6|2353.8|2350.8|201
1674619200000|2023-01-25 04:00:00|2358.4|2355.4|2358.7|2356.7|2360.4|2357.4|2358.3|2355.3|231
1674619500000|2023-01-25 04:05:00|2358.8|2356.8|2362.2|2359.2|2362.6|2359.6|2358.8|2356.1|191
1674619800000|2023-01-25 04:10:00|2362.3|2359.3|2361.7|2358.7|2362.4|2359.4|2360.5|2357.5|183
1674620100000|2023-01-25 04:15:00|2361.8|2358.8|2360.4|2357.4|2362.2|2359.2|2359.9|2356.9|219
1674620400000|2023-01-25 04:20:00|2360.3|2357.3|2360.1|2357.1|2360.4|2357.4|2357.5|2354.5|189
1674620700000|2023-01-25 04:25:00|2360.3|2357.3|2363.3|2360.3|2363.5|2360.5|2360.3|2357.3|200
1674621000000|2023-01-25 04:30:00|2363.4|2360.4|2361.6|2358.6|2363.4|2360.4|2361.6|2358.6|174
1674621300000|2023-01-25 04:35:00|2361.7|2358.7|2360.8|2357.8|2361.8|2358.8|2358.5|2355.6|233
1674621600000|2023-01-25 04:40:00|2360.7|2357.7|2361.3|2358.3|2362.1|2359.1|2360.2|2357.5|227
1674621900000|2023-01-25 04:45:00|2361.2|2358.2|2357.4|2354.4|2361.6|2358.6|2357.2|2354.2|145
1674622200000|2023-01-25 04:50:00|2357.6|2354.6|2357.3|2354.3|2359.6|2356.6|2357|2354|175
1674622500000|2023-01-25 04:55:00|2357.2|2354.2|2355.9|2352.9|2358.2|2355.2|2354.8|2352.1|251
1674622800000|2023-01-25 05:00:00|2355.8|2352.8|2351.9|2348.9|2355.8|2352.8|2351.3|2348.4|248
1674623100000|2023-01-25 05:05:00|2351.8|2348.8|2352.3|2349.3|2352.9|2349.9|2350.4|2347.4|201
1674623400000|2023-01-25 05:10:00|2352.4|2349.4|2352.8|2349.8|2353.9|2350.9|2351.2|2348.2|166
1674623700000|2023-01-25 05:15:00|2352.9|2349.9|2352.1|2349.1|2353|2350|2351|2348|190
1674624000000|2023-01-25 05:20:00|2352|2349|2351.1|2348.1|2352.9|2350.1|2350.3|2347.3|201
1674624300000|2023-01-25 05:25:00|2351.2|2348.2|2353.1|2350.1|2354.7|2351.7|2351.2|2348.2|271
1674624600000|2023-01-25 05:30:00|2352.9|2349.9|2351|2348|2353|2350|2349.6|2346.6|224
1674624900000|2023-01-25 05:35:00|2350.9|2347.9|2353.2|2350.2|2353.7|2350.7|2350|2347|278
1674625200000|2023-01-25 05:40:00|2353.1|2350.1|2352.3|2349.3|2353.6|2350.6|2351.5|2348.5|241
1674625500000|2023-01-25 05:45:00|2352.5|2349.5|2353.5|2350.5|2354.6|2351.6|2352|2349|271
1674625800000|2023-01-25 05:50:00|2353.4|2350.4|2352.7|2349.7|2354.4|2351.4|2351.6|2348.6|249
1674626100000|2023-01-25 05:55:00|2352.6|2349.6|2354.6|2351.6|2354.7|2351.7|2352.1|2349.2|185
1674626400000|2023-01-25 06:00:00|2354.5|2351.5|2353.3|2350.3|2354.9|2352.2|2352.7|2349.9|139
1674626700000|2023-01-25 06:05:00|2353.2|2350.2|2355.6|2352.6|2355.7|2352.7|2353.2|2350.2|143
1674627000000|2023-01-25 06:10:00|2355.5|2352.5|2356.2|2353.2|2356.3|2353.3|2354.6|2352.1|124
1674627300000|2023-01-25 06:15:00|2356.3|2353.3|2357.6|2354.6|2358.6|2355.6|2354.2|2351.2|221
1674627600000|2023-01-25 06:20:00|2357.7|2354.7|2363.4|2360.4|2363.7|2360.7|2357.7|2354.7|293
1674627900000|2023-01-25 06:25:00|2363.2|2360.2|2361.9|2358.9|2363.2|2360.2|2361|2358|214
1674628200000|2023-01-25 06:30:00|2362.1|2359.1|2367.2|2364.2|2367.6|2364.6|2361|2358.5|336
1674628500000|2023-01-25 06:35:00|2367.3|2364.3|2364.6|2361.6|2367.3|2364.3|2363.7|2360.7|297
1674628800000|2023-01-25 06:40:00|2364.7|2361.7|2363.3|2360.3|2364.8|2361.8|2362.4|2359.4|210
1674629100000|2023-01-25 06:45:00|2363.4|2360.4|2360.9|2357.9|2363.6|2360.6|2360.5|2357.5|220
1674629400000|2023-01-25 06:50:00|2360.6|2357.6|2360|2357|2361.3|2358.3|2358.5|2355.9|185
1674629700000|2023-01-25 06:55:00|2359.5|2356.5|2361.5|2358.5|2362|2359.1|2359.4|2356.5|255
1674630000000|2023-01-25 07:00:00|2361.6|2358.6|2360.5|2357.5|2362.6|2359.6|2358.1|2355.1|386
1674630300000|2023-01-25 07:05:00|2360.6|2357.6|2360|2357|2360.9|2357.9|2357.9|2354.9|283
1674630600000|2023-01-25 07:10:00|2359.9|2356.9|2361.1|2358.1|2362.1|2359.1|2359.5|2356.5|282
1674630900000|2023-01-25 07:15:00|2361|2358|2365.3|2362.3|2365.5|2362.5|2359.7|2356.7|267
1674631200000|2023-01-25 07:20:00|2365.5|2362.5|2363|2360|2366.9|2363.9|2362.8|2359.8|343
1674631500000|2023-01-25 07:25:00|2363.1|2360.1|2360.3|2357.3|2363.8|2360.8|2359.1|2356.1|405
1674631800000|2023-01-25 07:30:00|2360.4|2357.4|2354.4|2351.4|2360.6|2357.6|2353.3|2350.3|477
1674632100000|2023-01-25 07:35:00|2354.3|2351.3|2356.3|2353.3|2357.4|2354.4|2354.2|2351.2|330
1674632400000|2023-01-25 07:40:00|2356.4|2353.4|2354|2351|2356.9|2353.9|2353.8|2350.8|297
1674632700000|2023-01-25 07:45:00|2354.1|2351.1|2353.3|2350.3|2356.3|2353.3|2353.3|2350.3|265
1674633000000|2023-01-25 07:50:00|2353.4|2350.4|2355|2352|2356.1|2353.1|2352.8|2349.8|301
1674633300000|2023-01-25 07:55:00|2354.9|2351.9|2356.1|2353.1|2358.3|2355.3|2354.6|2351.6|408
1674633600000|2023-01-25 08:00:00|2356.7|2353.7|2360.8|2357.8|2360.8|2357.8|2354.5|2351.5|636
1674633900000|2023-01-25 08:05:00|2360.9|2357.9|2360.6|2357.6|2363.4|2360.4|2359.5|2356.5|438
1674634200000|2023-01-25 08:10:00|2360.7|2357.7|2363.8|2360.8|2364|2361|2360.7|2357.7|427
1674634500000|2023-01-25 08:15:00|2363.9|2360.9|2360.8|2357.8|2364.1|2361.1|2360.6|2357.6|412
1674634800000|2023-01-25 08:20:00|2361|2358|2363.8|2360.8|2365.6|2362.7|2359.9|2356.9|322
1674635100000|2023-01-25 08:25:00|2363.7|2360.7|2364|2361|2365.5|2362.5|2363.1|2360.1|367
1674635400000|2023-01-25 08:30:00|2364.1|2361.1|2365.6|2362.6|2366.8|2363.8|2363.4|2360.4|320
1674635700000|2023-01-25 08:35:00|2365.5|2362.5|2364|2361|2365.5|2362.5|2363.3|2360.3|278
1674636000000|2023-01-25 08:40:00|2363.9|2360.9|2363.9|2360.9|2364.5|2361.5|2363.2|2360.2|188
1674636300000|2023-01-25 08:45:00|2363.6|2360.6|2355.9|2353.9|2364.1|2361.1|2355.9|2353.5|326
1674636600000|2023-01-25 08:50:00|2356.8|2353.8|2356.1|2353.1|2359.2|2356.2|2355.3|2352.6|336
1674636900000|2023-01-25 08:55:00|2356|2353|2356.7|2353.7|2357.6|2354.6|2354.6|2351.6|343
1674637200000|2023-01-25 09:00:00|2356.6|2353.6|2354.1|2351.1|2356.6|2353.6|2352.9|2349.9|386
1674637500000|2023-01-25 09:05:00|2354.2|2351.2|2354.5|2351.5|2355.8|2352.8|2352.9|2349.9|345
1674637800000|2023-01-25 09:10:00|2354.6|2351.6|2358.5|2355.5|2359|2356|2354.5|2351.5|332
1674638100000|2023-01-25 09:15:00|2358|2355|2360.5|2357.5|2361.2|2358.2|2357|2354|326
1674638400000|2023-01-25 09:20:00|2360.6|2357.6|2360.1|2357.1|2363.1|2360.1|2360|2357|308
1674638700000|2023-01-25 09:25:00|2360|2357|2360.3|2357.3|2361.4|2358.4|2359.9|2357|254
1674639000000|2023-01-25 09:30:00|2360.2|2357.2|2360.5|2358.5|2362.8|2359.9|2359.4|2356.6|333
1674639300000|2023-01-25 09:35:00|2360.6|2358.6|2359.6|2356.6|2361.5|2358.9|2358.8|2356|273
1674639600000|2023-01-25 09:40:00|2359.2|2357.2|2359.7|2356.7|2361.5|2359.1|2359|2356.5|202
1674639900000|2023-01-25 09:45:00|2359.6|2356.6|2358.4|2355.4|2360.5|2358.2|2358|2355.4|191
1674640200000|2023-01-25 09:50:00|2358.3|2355.3|2353.6|2351.6|2358.6|2355.8|2353.5|2351|285
1674640500000|2023-01-25 09:55:00|2353.7|2351.7|2352.7|2350.7|2355.1|2352.2|2352.5|2349.6|288
1674640800000|2023-01-25 10:00:00|2352.6|2350.6|2353.3|2350.3|2354.2|2351.2|2351.7|2348.8|226
1674641100000|2023-01-25 10:05:00|2353.5|2350.5|2351.6|2348.6|2354.4|2351.4|2350.8|2347.8|304
1674641400000|2023-01-25 10:10:00|2351.7|2348.7|2346.3|2344.3|2352.2|2349.2|2345.8|2343.5|309
1674641700000|2023-01-25 10:15:00|2346.4|2344.4|2346.6|2343.6|2346.6|2344.6|2343.3|2340.7|393
1674642000000|2023-01-25 10:20:00|2346.5|2343.5|2347.9|2344.9|2349.7|2346.7|2346.5|2343.5|270
1674642300000|2023-01-25 10:25:00|2348|2345|2349.9|2346.9|2351|2348|2347.8|2344.8|271
1674642600000|2023-01-25 10:30:00|2350|2347|2350.5|2347.5|2350.9|2348.1|2347.9|2344.9|316
1674642900000|2023-01-25 10:35:00|2350.4|2347.4|2350.8|2347.8|2352|2349|2349.4|2346.4|256
1674643200000|2023-01-25 10:40:00|2350.9|2347.9|2350.9|2348.9|2351.5|2348.9|2349.9|2346.9|140
1674643500000|2023-01-25 10:45:00|2351|2348|2351.9|2349.9|2352.6|2350|2350|2347.4|155
1674643800000|2023-01-25 10:50:00|2351.6|2349.6|2352.2|2349.2|2353|2350.5|2351.5|2349|157
1674644100000|2023-01-25 10:55:00|2352.3|2349.3|2351|2348|2352.3|2349.4|2350.4|2347.5|195
1674644400000|2023-01-25 11:00:00|2350.9|2347.9|2347.9|2344.9|2352|2349.6|2347|2344.4|308
1674644700000|2023-01-25 11:05:00|2347.8|2344.8|2349.5|2346.5|2350.1|2347.6|2347.5|2344.7|260
1674645000000|2023-01-25 11:10:00|2349.6|2346.6|2349.6|2347.6|2350.6|2347.6|2348|2345.5|205
1674645300000|2023-01-25 11:15:00|2349.9|2346.9|2353.1|2350.1|2353.1|2350.7|2349.8|2346.8|266
1674645600000|2023-01-25 11:20:00|2353.2|2350.2|2349.2|2346.2|2353.2|2350.2|2348.1|2345.5|204
1674645900000|2023-01-25 11:25:00|2349.1|2346.1|2348.2|2345.2|2349.1|2346.1|2346.1|2343.4|233
1674646200000|2023-01-25 11:30:00|2348.3|2345.3|2346.2|2343.2|2349.1|2346.1|2345.1|2342.2|244
1674646500000|2023-01-25 11:35:00|2346.4|2343.4|2346.3|2343.3|2347.7|2345.1|2344.6|2342.3|213
1674646800000|2023-01-25 11:40:00|2346.4|2343.4|2343|2340|2346.5|2343.5|2341.5|2339|294
1674647100000|2023-01-25 11:45:00|2342.9|2339.9|2345.1|2342.1|2345.3|2342.3|2342.5|2339.5|310
1674647400000|2023-01-25 11:50:00|2345.3|2342.3|2345.3|2342.3|2347.5|2344.8|2344.6|2342.2|361
1674647700000|2023-01-25 11:55:00|2345.2|2342.2|2346.4|2343.4|2346.4|2343.5|2344|2341|313
1674648000000|2023-01-25 12:00:00|2346.3|2343.3|2341.8|2338.8|2346.3|2343.3|2341.4|2338.4|321
1674648300000|2023-01-25 12:05:00|2341.7|2338.7|2340.9|2338.9|2341.9|2338.9|2337.8|2335|423
1674648600000|2023-01-25 12:10:00|2340.8|2338.8|2340.8|2337.8|2341.9|2339.6|2339.2|2336.5|369
1674648900000|2023-01-25 12:15:00|2340.7|2337.7|2339.3|2336.3|2340.8|2338.6|2338.3|2335.6|240
1674649200000|2023-01-25 12:20:00|2338.3|2335.8|2337.4|2334.4|2338.9|2336.4|2336.4|2333.9|178
1674649500000|2023-01-25 12:25:00|2337.5|2334.5|2339.6|2336.6|2342.2|2339.6|2337.3|2334.4|326
1674649800000|2023-01-25 12:30:00|2339.4|2336.4|2338.8|2335.8|2340.7|2338.2|2338.1|2335.5|321
1674650100000|2023-01-25 12:35:00|2338.7|2335.7|2344.2|2341.2|2344.4|2341.4|2338.6|2335.6|370
1674650400000|2023-01-25 12:40:00|2343.9|2340.9|2344.1|2341.1|2344.4|2341.4|2341.6|2338.6|260
1674650700000|2023-01-25 12:45:00|2343.9|2340.9|2348.9|2345.9|2349.4|2346.4|2343.9|2340.9|375
1674651000000|2023-01-25 12:50:00|2348.7|2345.7|2348|2345|2349|2346|2346.7|2343.7|333
1674651300000|2023-01-25 12:55:00|2347.9|2344.9|2347.9|2344.9|2349.7|2346.7|2347.3|2344.8|251
1674651600000|2023-01-25 13:00:00|2347.8|2344.8|2347.8|2344.8|2349.8|2346.8|2347.4|2344.4|304
1674651900000|2023-01-25 13:05:00|2347.9|2344.9|2346|2343|2348.4|2345.4|2345.9|2342.9|282
1674652200000|2023-01-25 13:10:00|2346.1|2343.1|2346.4|2343.4|2348.4|2345.4|2345.3|2342.8|336
1674652500000|2023-01-25 13:15:00|2346.6|2343.6|2347.8|2344.8|2348.3|2345.3|2344.8|2341.8|436
1674652800000|2023-01-25 13:20:00|2347.7|2344.7|2345.2|2342.2|2354.5|2351.5|2344.3|2341.3|475
1674653100000|2023-01-25 13:25:00|2345.3|2342.3|2346.8|2343.8|2352.5|2350|2345.3|2342.3|415
1674653400000|2023-01-25 13:30:00|2346.7|2343.7|2338.8|2335.8|2347.4|2344.4|2338.4|2335.4|391
1674653700000|2023-01-25 13:35:00|2338.7|2335.7|2340.2|2337.2|2343|2340|2334.9|2331.9|524
1674654000000|2023-01-25 13:40:00|2340.1|2337.1|2340.4|2337.4|2341.5|2338.5|2337.3|2334.3|374
1674654300000|2023-01-25 13:45:00|2340.1|2337.1|2341.7|2338.7|2342.9|2339.9|2339|2336|418
1674654600000|2023-01-25 13:50:00|2341.8|2338.8|2342.8|2340.8|2345|2342|2340.8|2338|426
1674654900000|2023-01-25 13:55:00|2343.4|2340.4|2345.4|2342.4|2346|2343|2340|2337|464
1674655200000|2023-01-25 14:00:00|2345.3|2342.3|2354.2|2352.2|2356|2353|2343.9|2340.9|558
1674655500000|2023-01-25 14:05:00|2354.8|2351.8|2359.1|2356.1|2359.4|2356.4|2351.6|2349|452
1674655800000|2023-01-25 14:10:00|2359.2|2356.2|2356.3|2353.3|2361.1|2358.1|2354.5|2351.8|497
1674656100000|2023-01-25 14:15:00|2356.4|2353.4|2352|2349|2357.4|2354.4|2351.1|2348.6|411
1674656400000|2023-01-25 14:20:00|2352.1|2349.1|2352.4|2349.4|2355|2352|2350.1|2347.1|458
1674656700000|2023-01-25 14:25:00|2352.5|2349.5|2352.6|2349.6|2354|2351|2350.7|2347.8|525
1674657000000|2023-01-25 14:30:00|2351.4|2349.4|2358.8|2355.8|2360.1|2357.2|2349.2|2346.2|998
1674657300000|2023-01-25 14:35:00|2358.7|2355.7|2360.8|2357.8|2364|2361|2358.2|2355.2|802
1674657600000|2023-01-25 14:40:00|2360.7|2357.7|2365.7|2362.7|2367.8|2365.2|2359.3|2357|715
1674657900000|2023-01-25 14:45:00|2365.6|2362.6|2361.8|2358.8|2366.2|2363.2|2356.7|2353.7|852
1674658200000|2023-01-25 14:50:00|2361.7|2358.7|2356|2353|2363.8|2360.8|2355.6|2352.6|681
1674658500000|2023-01-25 14:55:00|2355.9|2352.9|2355.7|2352.7|2358.5|2355.5|2353.5|2350.5|529
1674658800000|2023-01-25 15:00:00|2355.9|2352.9|2358.6|2355.6|2359.5|2356.5|2350.8|2347.8|1022
1674659100000|2023-01-25 15:05:00|2358.7|2355.7|2370.2|2367.2|2378.9|2375.9|2358.3|2355.3|1208
1674659400000|2023-01-25 15:10:00|2370.1|2367.1|2360.6|2357.6|2372|2369|2360.4|2357.4|923
1674659700000|2023-01-25 15:15:00|2360.5|2357.5|2360.9|2357.9|2362|2359|2357.6|2354.6|838
1674660000000|2023-01-25 15:20:00|2360.6|2357.6|2355.3|2352.3|2362.2|2359.2|2354.7|2351.7|746
1674660300000|2023-01-25 15:25:00|2355.2|2352.2|2359.4|2356.4|2360.4|2357.4|2352.5|2349.7|689
1674660600000|2023-01-25 15:30:00|2359.2|2356.2|2355|2352|2361|2358|2354|2351|754
1674660900000|2023-01-25 15:35:00|2355.4|2352.4|2349.2|2347.2|2356.6|2353.6|2349.2|2346.6|667
1674661200000|2023-01-25 15:40:00|2349.8|2346.8|2357.6|2354.6|2357.8|2354.8|2347.5|2344.8|665
1674661500000|2023-01-25 15:45:00|2357.7|2354.7|2361.1|2358.1|2364.1|2361.1|2356.5|2353.5|682
1674661800000|2023-01-25 15:50:00|2361|2358|2362.8|2359.8|2364|2361.6|2356.9|2353.9|635
1674662100000|2023-01-25 15:55:00|2362.9|2359.9|2365.5|2362.5|2366.4|2363.4|2362.9|2359.9|598
1674662400000|2023-01-25 16:00:00|2365.4|2362.4|2363|2360|2366.6|2363.6|2359.7|2356.7|663
1674662700000|2023-01-25 16:05:00|2362.9|2359.9|2358.5|2355.5|2364|2361|2358.1|2355.1|570
1674663000000|2023-01-25 16:10:00|2358.9|2355.9|2360|2357|2360.6|2357.6|2357|2354.4|622
1674663300000|2023-01-25 16:15:00|2360.1|2357.1|2367.8|2365.8|2369.2|2366.4|2358.2|2355.3|604
1674663600000|2023-01-25 16:20:00|2367.6|2365.6|2371|2369|2372.3|2369.9|2366.5|2364|663
1674663900000|2023-01-25 16:25:00|2371.8|2368.8|2373.2|2370.2|2373.8|2371.2|2369.4|2366.7|514
1674664200000|2023-01-25 16:30:00|2373|2370|2372.6|2369.6|2376.4|2373.7|2370.9|2368|578
1674664500000|2023-01-25 16:35:00|2372.5|2369.5|2371.5|2369.5|2375.2|2372.9|2371.1|2368.4|512
1674664800000|2023-01-25 16:40:00|2371.6|2369.6|2373.8|2371.8|2377|2374.3|2371.5|2369.4|441
1674665100000|2023-01-25 16:45:00|2373.9|2371.9|2374.2|2371.2|2376.1|2373.7|2372.1|2369.6|405
1674665400000|2023-01-25 16:50:00|2374.3|2371.3|2375|2373|2377.9|2375.7|2372.6|2370.1|549
1674665700000|2023-01-25 16:55:00|2374.9|2372.9|2378.8|2375.8|2379.6|2377.2|2374.9|2372.4|516
1674666000000|2023-01-25 17:00:00|2378.9|2375.9|2374.8|2371.8|2380|2377.3|2374.4|2371.5|455
1674666300000|2023-01-25 17:05:00|2374.9|2371.9|2375.9|2372.9|2377.5|2375|2374.7|2371.7|344
1674666600000|2023-01-25 17:10:00|2376|2373|2374.3|2371.3|2377|2374|2373.3|2370.4|259
1674666900000|2023-01-25 17:15:00|2374.2|2371.2|2376.1|2373.1|2376.9|2374.6|2374.2|2371.2|325
1674667200000|2023-01-25 17:20:00|2376.2|2373.2|2376.8|2373.8|2376.9|2374.5|2375.4|2372.8|265
1674667500000|2023-01-25 17:25:00|2376.7|2373.7|2375.2|2373.2|2377.7|2374.8|2375.1|2372.7|271
1674667800000|2023-01-25 17:30:00|2376.1|2373.1|2377|2374|2378.2|2375.6|2374.1|2371.5|341
1674668100000|2023-01-25 17:35:00|2377.2|2374.2|2379.2|2376.2|2380.4|2377.7|2376.6|2374.1|377
1674668400000|2023-01-25 17:40:00|2379.1|2376.1|2381.1|2378.1|2381.5|2378.7|2378.5|2375.9|275
1674668700000|2023-01-25 17:45:00|2381|2378|2381.1|2378.1|2381.7|2379.2|2379.7|2377.1|190
1674669000000|2023-01-25 17:50:00|2381.2|2378.2|2381.1|2378.1|2381.8|2379.4|2379.7|2377.4|239
1674669300000|2023-01-25 17:55:00|2381|2378|2376.1|2373.1|2381.1|2378.5|2375.8|2372.8|363
1674669600000|2023-01-25 18:00:00|2376.4|2373.4|2378.8|2375.8|2379.5|2376.8|2374.8|2371.9|407
1674669900000|2023-01-25 18:05:00|2378.9|2375.9|2378.7|2375.7|2380.9|2378.3|2377.8|2375.4|382
1674670200000|2023-01-25 18:10:00|2378.8|2375.8|2379.9|2376.9|2380.7|2377.7|2377.8|2375.4|285
1674670500000|2023-01-25 18:15:00|2380|2377|2380.7|2378.7|2381.4|2378.8|2379.7|2377|239
1674670800000|2023-01-25 18:20:00|2380.8|2378.8|2383.2|2380.2|2383.7|2380.7|2380.6|2378.3|302
1674671100000|2023-01-25 18:25:00|2383.3|2380.3|2383.6|2380.6|2387.7|2384.7|2382.9|2379.9|385
1674671400000|2023-01-25 18:30:00|2383.7|2380.7|2384.1|2381.1|2385.7|2383.2|2382.2|2379.2|351
1674671700000|2023-01-25 18:35:00|2384|2381|2384.2|2381.2|2385.5|2382.9|2383.8|2380.8|250
1674672000000|2023-01-25 18:40:00|2384.3|2381.3|2383.9|2380.9|2385.2|2382.7|2383.4|2380.4|227
1674672300000|2023-01-25 18:45:00|2384|2381|2385.5|2383.5|2387.1|2384.5|2383.5|2381|225
1674672600000|2023-01-25 18:50:00|2386|2383|2385.1|2382.1|2387.2|2384.7|2384.6|2382.1|182
1674672900000|2023-01-25 18:55:00|2385|2382|2383.4|2380.4|2385.6|2382.6|2382.6|2379.8|214
1674673200000|2023-01-25 19:00:00|2383.6|2380.6|2384.7|2381.7|2384.8|2381.8|2381.6|2379|225
1674673500000|2023-01-25 19:05:00|2384.6|2381.6|2385.7|2382.7|2386.3|2383.7|2383.8|2381.2|205
1674673800000|2023-01-25 19:10:00|2385.6|2382.6|2386|2384|2387.5|2384.6|2384.9|2382|293
1674674100000|2023-01-25 19:15:00|2385.9|2383.9|2386.1|2383.1|2387.9|2385.2|2385.5|2382.8|320
1674674400000|2023-01-25 19:20:00|2386|2383|2385.5|2382.5|2387|2384.5|2385|2382.5|307
1674674700000|2023-01-25 19:25:00|2385.6|2382.6|2384.4|2382.4|2386|2383.5|2383.5|2381.1|391
1674675000000|2023-01-25 19:30:00|2384.5|2382.5|2385.1|2382.1|2385.5|2383|2384.5|2381.8|259
1674675300000|2023-01-25 19:35:00|2385.2|2382.2|2386|2383|2386|2383|2384.5|2381.8|182
1674675600000|2023-01-25 19:40:00|2385.8|2382.8|2386.1|2384.1|2387.1|2384.1|2385|2382.3|250
1674675900000|2023-01-25 19:45:00|2386.6|2383.6|2387.3|2384.3|2387.6|2385.1|2385.7|2383|276
1674676200000|2023-01-25 19:50:00|2387.5|2384.5|2388.1|2385.1|2388.1|2385.5|2386.5|2384|259
1674676500000|2023-01-25 19:55:00|2388|2385|2388.1|2385.1|2389.6|2386.9|2387.4|2384.8|273
1674676800000|2023-01-25 20:00:00|2388|2385|2393.8|2390.8|2393.9|2391|2387.9|2384.9|470
1674677100000|2023-01-25 20:05:00|2393.6|2390.6|2392.9|2389.9|2395.8|2392.8|2391.8|2389|482
1674677400000|2023-01-25 20:10:00|2393|2390|2390.6|2387.6|2393.5|2390.5|2388|2385|329
1674677700000|2023-01-25 20:15:00|2390.5|2387.5|2390.3|2387.3|2390.7|2387.9|2388.6|2385.7|250
1674678000000|2023-01-25 20:20:00|2390.2|2387.2|2388.7|2385.7|2390.6|2387.9|2387.9|2385.4|190
1674678300000|2023-01-25 20:25:00|2388.4|2386.4|2390.2|2387.2|2390.5|2387.8|2388.2|2385.5|247
1674678600000|2023-01-25 20:30:00|2390.7|2387.7|2391.1|2388.1|2391.7|2389.2|2390.6|2387.6|298
1674678900000|2023-01-25 20:35:00|2391|2388|2391.5|2388.5|2392.2|2389.2|2389.7|2387|233
1674679200000|2023-01-25 20:40:00|2391.3|2388.3|2392.3|2389.3|2393.3|2390.3|2390.4|2387.7|204
1674679500000|2023-01-25 20:45:00|2392.2|2389.2|2391.3|2388.3|2393.2|2390.4|2390.5|2387.7|276
1674679800000|2023-01-25 20:50:00|2391.2|2388.2|2392.3|2389.3|2392.5|2389.5|2390.4|2387.8|350
1674680100000|2023-01-25 20:55:00|2392.4|2389.4|2391.2|2388.2|2392.6|2389.9|2390.7|2387.8|285
1674680400000|2023-01-25 21:00:00|2390.9|2387.9|2391.3|2388.3|2391.8|2388.9|2390.2|2387.2|221
1674680700000|2023-01-25 21:05:00|2391.4|2388.4|2391.6|2388.6|2392.3|2389.6|2389.6|2387|278
1674681000000|2023-01-25 21:10:00|2391.5|2388.5|2391.3|2388.3|2391.9|2389.1|2390.3|2387.6|223
1674681300000|2023-01-25 21:15:00|2391.2|2388.2|2392.5|2389.5|2392.8|2389.8|2390.6|2388|167
1674681600000|2023-01-25 21:20:00|2392.4|2389.4|2393.2|2390.2|2393.3|2390.7|2392|2389.1|129
1674681900000|2023-01-25 21:25:00|2393.1|2390.1|2393.7|2390.7|2394.1|2391.7|2392.1|2389.1|113
1674682200000|2023-01-25 21:30:00|2393.5|2390.5|2392.1|2389.1|2394.3|2391.7|2391.2|2388.5|148
1674682500000|2023-01-25 21:35:00|2392.2|2389.2|2393.5|2390.5|2394.2|2391.7|2391.3|2388.4|126
1674682800000|2023-01-25 21:40:00|2393.2|2390.2|2392.6|2389.6|2393.4|2390.4|2391.7|2389.1|127
1674683100000|2023-01-25 21:45:00|2392.7|2389.7|2391.8|2388.8|2392.9|2389.9|2391.1|2388.5|116
1674683400000|2023-01-25 21:50:00|2392.1|2389.1|2392.8|2389.8|2392.9|2389.9|2391.7|2388.7|164
1674683700000|2023-01-25 21:55:00|2392.9|2389.9|2393|2390|2393.4|2390.4|2391.7|2388.7|140
1674687600000|2023-01-25 23:00:00|2393.9|2390.9|2394.9|2391.9|2395.8|2392.3|2393.4|2390.3|146
1674687900000|2023-01-25 23:05:00|2395|2392|2394.8|2391.8|2397.6|2393.7|2394.8|2390|127
1674688200000|2023-01-25 23:10:00|2394.9|2391.9|2397.3|2394.3|2398.8|2394.5|2394.3|2390.5|162
1674688500000|2023-01-25 23:15:00|2397.2|2394.2|2398.2|2395.2|2400.4|2396.3|2397.1|2393.6|111
1674688800000|2023-01-25 23:20:00|2398.1|2395.1|2397.1|2394.1|2400.5|2396.3|2396.1|2392.8|178
1674689100000|2023-01-25 23:25:00|2397.3|2394.3|2397|2394|2399.3|2394.5|2396.1|2392.1|128
1674689400000|2023-01-25 23:30:00|2398.8|2392.6|2397.7|2394.7|2398.9|2394.8|2396.6|2392.6|138
1674689700000|2023-01-25 23:35:00|2397.5|2394.5|2396.9|2393.9|2398.3|2395.3|2396.5|2393.5|148
1674690000000|2023-01-25 23:40:00|2397|2394|2397.8|2394.8|2397.9|2394.9|2396.1|2393.1|155
1674690300000|2023-01-25 23:45:00|2398.1|2395.1|2398|2395|2398.3|2395.3|2396.5|2393.5|158
1674690600000|2023-01-25 23:50:00|2397.7|2394.7|2398.3|2395.3|2398.9|2395.9|2397.2|2394.2|112
1674690900000|2023-01-25 23:55:00|2398.2|2395.2|2398|2395|2399.1|2396.1|2397.3|2394.3|129
1674691200000|2023-01-26 00:00:00|2398.1|2395.1|2396.9|2393.9|2398.9|2395.9|2396.2|2393.2|317
1674691500000|2023-01-26 00:05:00|2396.8|2393.8|2394.5|2391.5|2397.5|2394.5|2394.3|2391.3|183
1674691800000|2023-01-26 00:10:00|2394.7|2391.7|2395.2|2392.2|2396.1|2393.1|2394.5|2391.5|135
1674692100000|2023-01-26 00:15:00|2395.3|2392.3|2394.7|2391.7|2396.6|2393.6|2394.3|2391.3|150
1674692400000|2023-01-26 00:20:00|2394.6|2391.6|2393.7|2390.7|2395.1|2392.1|2393|2390|192
1674692700000|2023-01-26 00:25:00|2393.6|2390.6|2391.7|2388.7|2394.4|2391.4|2391.3|2388.3|159
1674693000000|2023-01-26 00:30:00|2391.9|2388.9|2391.8|2388.8|2393.2|2390.2|2390.4|2387.6|177
1674693300000|2023-01-26 00:35:00|2391.7|2388.7|2390.9|2387.9|2391.9|2389.4|2390.3|2387.6|143
1674693600000|2023-01-26 00:40:00|2391.2|2388.2|2390.8|2387.8|2391.6|2388.6|2389.9|2387.4|141
1674693900000|2023-01-26 00:45:00|2390.5|2387.5|2391.5|2388.5|2392|2389|2389.9|2387.2|112
1674694200000|2023-01-26 00:50:00|2391.6|2388.6|2391.4|2388.4|2392.7|2389.7|2390.7|2387.7|193
1674694500000|2023-01-26 00:55:00|2391.1|2388.1|2389|2386|2392|2389|2388.6|2385.6|246
1674694800000|2023-01-26 01:00:00|2388.2|2385.2|2387.2|2384.2|2389.2|2386.2|2386.5|2383.9|333
1674695100000|2023-01-26 01:05:00|2387.3|2384.3|2383.9|2380.9|2388.4|2385.4|2383.9|2380.9|282
1674695400000|2023-01-26 01:10:00|2384|2381|2383.8|2380.8|2384.9|2381.9|2382.1|2379.1|318
1674695700000|2023-01-26 01:15:00|2383.7|2380.7|2382|2379|2384.7|2381.7|2381.9|2378.9|351
1674696000000|2023-01-26 01:20:00|2382.1|2379.1|2384.4|2381.4|2384.7|2381.7|2381.5|2378.5|301
1674696300000|2023-01-26 01:25:00|2384.5|2381.5|2383.8|2380.8|2384.6|2381.6|2382.7|2380.1|215
1674696600000|2023-01-26 01:30:00|2383.9|2380.9|2383.8|2380.8|2384.8|2381.9|2382.6|2379.7|179
1674696900000|2023-01-26 01:35:00|2383.9|2380.9|2383.5|2380.5|2385.4|2382.4|2381.7|2378.9|328
1674697200000|2023-01-26 01:40:00|2383.7|2380.7|2384.9|2381.9|2385.4|2382.4|2382.7|2379.7|372
1674697500000|2023-01-26 01:45:00|2385|2382|2384.9|2381.9|2387.2|2384.3|2384.5|2381.5|299
1674697800000|2023-01-26 01:50:00|2385|2382|2385.7|2382.7|2386.4|2383.4|2384.6|2381.6|175
1674698100000|2023-01-26 01:55:00|2385.6|2382.6|2387.6|2384.6|2387.7|2384.7|2385.4|2382.4|241
1674698400000|2023-01-26 02:00:00|2387.4|2384.4|2388.6|2385.6|2388.7|2385.7|2386.3|2383.5|212
1674698700000|2023-01-26 02:05:00|2388.5|2385.5|2389.8|2386.8|2390.8|2387.8|2388.5|2385.5|205
1674699000000|2023-01-26 02:10:00|2390.1|2387.1|2387.5|2384.5|2390.1|2387.3|2386.4|2383.4|242
1674699300000|2023-01-26 02:15:00|2387.4|2384.4|2386.1|2383.1|2387.7|2384.7|2385.7|2382.8|180
1674699600000|2023-01-26 02:20:00|2386|2383|2385.7|2382.7|2386.9|2384.2|2384.6|2382.2|174
1674699900000|2023-01-26 02:25:00|2385.5|2382.5|2384.3|2381.3|2386.8|2383.8|2383.6|2380.8|210
1674700200000|2023-01-26 02:30:00|2384.2|2381.2|2386.3|2383.3|2387.3|2384.3|2383.6|2380.9|218
1674700500000|2023-01-26 02:35:00|2386.7|2383.7|2387.4|2384.4|2388.7|2385.7|2385.7|2383.3|148
1674700800000|2023-01-26 02:40:00|2387.2|2384.2|2385.8|2382.8|2388.1|2385.2|2385.2|2382.8|171
1674701100000|2023-01-26 02:45:00|2385.4|2382.4|2385.4|2382.4|2386|2383.2|2383.2|2380.8|288
1674701400000|2023-01-26 02:50:00|2385.3|2382.3|2385.7|2382.7|2386.6|2383.6|2384.7|2382.1|183
1674701700000|2023-01-26 02:55:00|2385.9|2382.9|2387.9|2384.9|2387.9|2385.2|2385.2|2382.7|149
1674702000000|2023-01-26 03:00:00|2387.8|2384.8|2388.9|2385.9|2390.3|2387.4|2387.6|2384.6|196
1674702300000|2023-01-26 03:05:00|2388.2|2386.2|2387.1|2385.1|2389.7|2386.8|2386.2|2383.8|179
1674702600000|2023-01-26 03:10:00|2387.6|2384.6|2387.9|2384.9|2388.7|2386.2|2387.1|2384.4|165
1674702900000|2023-01-26 03:15:00|2387.8|2384.8|2386.7|2383.7|2387.8|2385.3|2385.2|2382.7|240
1674703200000|2023-01-26 03:20:00|2386.6|2383.6|2388|2385|2388.4|2385.7|2385.8|2382.8|158
1674703500000|2023-01-26 03:25:00|2387.9|2384.9|2388.4|2385.4|2388.7|2385.7|2387.2|2384.4|139
1674703800000|2023-01-26 03:30:00|2388.5|2385.5|2389.7|2386.7|2390.3|2387.7|2387.6|2384.9|147
1674704100000|2023-01-26 03:35:00|2390|2387|2389.9|2386.9|2391|2388|2389.2|2386.5|224
1674704400000|2023-01-26 03:40:00|2390|2387|2389.3|2386.3|2390.3|2387.6|2388.7|2386.1|83
1674704700000|2023-01-26 03:45:00|2388.7|2386.7|2388.4|2385.4|2389.9|2387.2|2388.2|2385.2|133
1674705000000|2023-01-26 03:50:00|2388.3|2385.3|2387.9|2384.9|2388.4|2385.7|2386.7|2384|134
1674705300000|2023-01-26 03:55:00|2387.8|2384.8|2387.1|2384.1|2389.4|2386.4|2387|2384|182
1674705600000|2023-01-26 04:00:00|2387|2384|2388.4|2385.4|2390|2387|2386.7|2383.9|255
1674705900000|2023-01-26 04:05:00|2388.6|2385.6|2388|2385|2388.6|2385.7|2386.7|2384.2|165
1674706200000|2023-01-26 04:10:00|2387.9|2384.9|2387.7|2384.7|2389.4|2386.8|2387.2|2384.5|153
1674706500000|2023-01-26 04:15:00|2387.4|2384.4|2386.9|2383.9|2388|2385|2386.2|2383.4|178
1674706800000|2023-01-26 04:20:00|2387|2384|2389.3|2386.3|2389.5|2386.6|2386.6|2383.8|191
1674707100000|2023-01-26 04:25:00|2389.8|2386.8|2389.7|2386.7|2391|2388|2389.1|2386.3|186
1674707400000|2023-01-26 04:30:00|2389.6|2386.6|2388.5|2385.5|2390.8|2387.8|2387.7|2385.3|178
1674707700000|2023-01-26 04:35:00|2388.4|2385.4|2391.6|2388.6|2391.6|2389|2387.3|2384.8|179
1674708000000|2023-01-26 04:40:00|2391.5|2388.5|2390.4|2388.4|2392|2389.2|2390.4|2387.4|141
1674708300000|2023-01-26 04:45:00|2390.5|2388.5|2388|2385|2390.9|2388.5|2387.7|2384.7|162
1674708600000|2023-01-26 04:50:00|2388.1|2385.1|2388.6|2385.6|2388.9|2386.1|2387.1|2384.2|156
1674708900000|2023-01-26 04:55:00|2388.7|2385.7|2387.4|2385.4|2389.1|2386.1|2387|2384.5|69
1674709200000|2023-01-26 05:00:00|2387.2|2385.2|2387.3|2384.3|2387.9|2385.2|2386.1|2383.3|170
1674709500000|2023-01-26 05:05:00|2387.4|2384.4|2386.7|2383.7|2387.7|2384.7|2386.2|2383.2|134
1674709800000|2023-01-26 05:10:00|2386.6|2383.6|2383.7|2380.7|2386.9|2384.2|2383.1|2380.6|200
1674710100000|2023-01-26 05:15:00|2383.6|2380.6|2383.8|2380.8|2384.3|2381.3|2383.1|2380.2|136
1674710400000|2023-01-26 05:20:00|2383.6|2380.6|2382.8|2379.8|2383.9|2381.2|2382.6|2379.6|93
1674710700000|2023-01-26 05:25:00|2382.9|2379.9|2385.2|2382.2|2385.8|2382.8|2381.8|2378.8|146
1674711000000|2023-01-26 05:30:00|2385.3|2382.3|2383.5|2380.5|2386.2|2383.3|2383.4|2380.4|145
1674711300000|2023-01-26 05:35:00|2383.6|2380.6|2383.8|2380.8|2384.3|2381.3|2382.2|2379.2|101
1674711600000|2023-01-26 05:40:00|2384|2381|2385.1|2382.1|2385.2|2382.2|2383.3|2380.3|158
1674711900000|2023-01-26 05:45:00|2385|2382|2383.2|2380.2|2385.2|2382.2|2382.6|2379.8|150
1674712200000|2023-01-26 05:50:00|2383.3|2380.3|2387.9|2384.9|2389.7|2386.7|2383.3|2380.3|290
1674712500000|2023-01-26 05:55:00|2388|2385|2387.8|2384.8|2390.3|2387.8|2387.4|2384.5|253
1674712800000|2023-01-26 06:00:00|2387.4|2384.4|2387.4|2384.4|2387.6|2384.8|2385.3|2382.7|257
1674713100000|2023-01-26 06:05:00|2387.5|2384.5|2388.3|2385.3|2389.5|2386.5|2386.2|2383.3|250
1674713400000|2023-01-26 06:10:00|2388|2385|2389|2386|2389.5|2386.5|2386.8|2383.8|205
1674713700000|2023-01-26 06:15:00|2388.8|2385.8|2387.9|2384.9|2390.3|2387.3|2387.2|2384.2|279
1674714000000|2023-01-26 06:20:00|2387.7|2384.7|2388|2385|2388.2|2385.6|2385.7|2382.7|213
1674714300000|2023-01-26 06:25:00|2388.1|2385.1|2385.1|2382.1|2388.2|2385.2|2384.5|2381.5|215
1674714600000|2023-01-26 06:30:00|2385|2382|2378.6|2375.6|2385.1|2382.1|2377|2374|264
1674714900000|2023-01-26 06:35:00|2378.7|2375.7|2380.3|2377.3|2383.2|2380.6|2378.6|2375.6|276
1674715200000|2023-01-26 06:40:00|2380.1|2377.1|2378.8|2375.8|2380.6|2377.6|2377.5|2374.5|233
1674715500000|2023-01-26 06:45:00|2378.7|2375.7|2375.3|2372.3|2379|2376|2375|2372|243
1674715800000|2023-01-26 06:50:00|2374.9|2371.9|2375.8|2372.8|2377.5|2374.6|2374.9|2371.9|245
1674716100000|2023-01-26 06:55:00|2375.7|2372.7|2375.1|2373.1|2376|2373.1|2373.1|2370.6|202
1674716400000|2023-01-26 07:00:00|2375.2|2372.2|2371.6|2368.6|2375.2|2372.2|2370.1|2367.1|444
1674716700000|2023-01-26 07:05:00|2371.3|2368.3|2368.2|2365.2|2371.4|2368.4|2366.3|2364.1|411
1674717000000|2023-01-26 07:10:00|2368.1|2365.1|2365.8|2362.8|2369.3|2366.3|2365.5|2362.5|394
1674717300000|2023-01-26 07:15:00|2366|2363|2366.2|2363.2|2366.9|2364.3|2362.2|2359.2|473
1674717600000|2023-01-26 07:20:00|2365.6|2363.6|2363.3|2360.3|2367.3|2364.3|2361.6|2358.7|511
1674717900000|2023-01-26 07:25:00|2363.5|2360.5|2365.5|2362.5|2368.2|2365.2|2362.9|2359.9|441
1674718200000|2023-01-26 07:30:00|2365.6|2362.6|2366.7|2363.7|2368.1|2365.1|2364.2|2361.2|446
1674718500000|2023-01-26 07:35:00|2366.6|2363.6|2367.6|2364.6|2368.4|2365.6|2365.3|2362.5|431
1674718800000|2023-01-26 07:40:00|2367.5|2364.5|2368.7|2365.7|2368.9|2366.3|2365.6|2363.4|298
1674719100000|2023-01-26 07:45:00|2368.6|2365.6|2365.8|2362.8|2368.6|2365.6|2365|2362|310
1674719400000|2023-01-26 07:50:00|2365.9|2362.9|2366.1|2363.1|2366.8|2363.8|2363.9|2360.9|384
1674719700000|2023-01-26 07:55:00|2365.4|2362.4|2371|2368|2371.3|2368.3|2364.2|2361.2|412
1674720000000|2023-01-26 08:00:00|2370.1|2367.1|2369.4|2366.4|2371.2|2368.2|2368.6|2365.6|435
1674720300000|2023-01-26 08:05:00|2369.1|2366.1|2370.6|2367.6|2370.9|2368.4|2368.3|2365.6|438
1674720600000|2023-01-26 08:10:00|2370.5|2367.5|2370.8|2367.8|2372.3|2369.8|2369.8|2366.8|374
1674720900000|2023-01-26 08:15:00|2370.7|2367.7|2375.6|2372.6|2375.6|2372.6|2369.9|2366.9|364
1674721200000|2023-01-26 08:20:00|2375.3|2372.3|2379.8|2376.8|2379.9|2376.9|2375.1|2372.3|421
1674721500000|2023-01-26 08:25:00|2379.7|2376.7|2378.7|2376.7|2380|2377|2377.7|2374.7|287
1674721800000|2023-01-26 08:30:00|2378.6|2376.6|2378.5|2375.5|2380.6|2378|2377.5|2375.1|298
1674722100000|2023-01-26 08:35:00|2378.6|2375.6|2381.3|2378.3|2381.5|2378.5|2378.1|2375.1|304
1674722400000|2023-01-26 08:40:00|2381.5|2378.5|2380.4|2377.4|2384.2|2381.2|2379.9|2376.9|275
1674722700000|2023-01-26 08:45:00|2380.6|2377.6|2378.9|2375.9|2381|2378|2378.4|2375.4|242
1674723000000|2023-01-26 08:50:00|2378.6|2376.6|2375.4|2373.4|2379.3|2376.6|2374.6|2372.1|309
1674723300000|2023-01-26 08:55:00|2375.1|2373.1|2374|2371|2375.5|2373.4|2373|2370.5|254
1674723600000|2023-01-26 09:00:00|2373.9|2370.9|2376.1|2373.1|2377.3|2374.3|2371.5|2369|240
1674723900000|2023-01-26 09:05:00|2376.2|2373.2|2375.6|2372.6|2376.8|2374.1|2373.1|2370.1|225
1674724200000|2023-01-26 09:10:00|2375.7|2372.7|2374.2|2371.2|2375.8|2373.1|2374.1|2371.1|177
1674724500000|2023-01-26 09:15:00|2374|2371|2368.6|2365.6|2374|2371.6|2365.4|2362.7|421
1674724800000|2023-01-26 09:20:00|2368.7|2365.7|2365.6|2362.6|2370.2|2367.3|2365.1|2362.1|319
1674725100000|2023-01-26 09:25:00|2365.1|2362.1|2363.3|2360.3|2368.9|2365.9|2363.3|2360.3|294
1674725400000|2023-01-26 09:30:00|2362.4|2360.4|2364.3|2361.3|2367.2|2364.2|2362.4|2360|404
1674725700000|2023-01-26 09:35:00|2364.4|2361.4|2363.7|2360.7|2364.8|2362.2|2363.2|2360.2|305
1674726000000|2023-01-26 09:40:00|2363.6|2360.6|2363.3|2361.3|2364.8|2361.8|2362.8|2359.8|268
1674726300000|2023-01-26 09:45:00|2363.1|2361.1|2361.8|2358.8|2365.1|2362.2|2361.4|2358.4|264
1674726600000|2023-01-26 09:50:00|2361.9|2358.9|2368.9|2365.9|2370|2367.5|2361.8|2358.8|356
1674726900000|2023-01-26 09:55:00|2368.8|2365.8|2369.4|2366.4|2370.6|2367.6|2367.2|2364.5|271
1674727200000|2023-01-26 10:00:00|2369.5|2366.5|2370.6|2367.6|2371.2|2368.8|2368.3|2365.9|266
1674727500000|2023-01-26 10:05:00|2370.5|2367.5|2369.2|2366.2|2371|2369|2367.3|2365.2|244
1674727800000|2023-01-26 10:10:00|2369.3|2366.3|2370.3|2367.3|2371.3|2368.9|2368.7|2365.7|229
1674728100000|2023-01-26 10:15:00|2370.5|2367.5|2368.4|2366.4|2370.5|2367.5|2368.2|2365.9|168
1674728400000|2023-01-26 10:20:00|2368.3|2366.3|2369.4|2367.4|2370.5|2368.5|2368.3|2366|126
1674728700000|2023-01-26 10:25:00|2369.3|2367.3|2368.8|2366.8|2370.5|2368|2368.7|2366.7|160
1674729000000|2023-01-26 10:30:00|2369.1|2367.1|2372.1|2370.1|2372.9|2370.9|2368.2|2366.2|230
1674729300000|2023-01-26 10:35:00|2372|2370|2373.3|2371.3|2373.8|2371.6|2372|2370|219
1674729600000|2023-01-26 10:40:00|2373.2|2371.2|2371.4|2369.4|2373.2|2371.2|2369.9|2367.8|248
1674729900000|2023-01-26 10:45:00|2371.2|2369.2|2370.7|2368.7|2371.7|2369.4|2369.9|2367.9|215
1674730200000|2023-01-26 10:50:00|2370.8|2368.8|2370.8|2368.8|2372.6|2370.2|2369.8|2367.5|250
1674730500000|2023-01-26 10:55:00|2370.9|2368.9|2370.3|2367.3|2371.5|2369|2368.4|2366.1|226
1674730800000|2023-01-26 11:00:00|2370.4|2367.4|2369.1|2367.1|2370.7|2367.9|2367.6|2365.2|295
1674731100000|2023-01-26 11:05:00|2369.2|2367.2|2369.3|2366.3|2370.2|2367.4|2367.6|2364.8|238
1674731400000|2023-01-26 11:10:00|2369.6|2366.6|2366.6|2364.6|2370.1|2367.2|2366.5|2364.2|174
1674731700000|2023-01-26 11:15:00|2366.7|2364.7|2368.3|2366.3|2368.8|2366.4|2366.2|2363.9|132
1674732000000|2023-01-26 11:20:00|2368.4|2366.4|2368.9|2365.9|2369.2|2367.1|2368|2365.4|98
1674732300000|2023-01-26 11:25:00|2369.2|2366.2|2367|2365|2369.2|2366.3|2366.4|2363.9|233
1674732600000|2023-01-26 11:30:00|2366.8|2364.8|2363.9|2361.9|2367.2|2364.8|2363.4|2360.5|285
1674732900000|2023-01-26 11:35:00|2364|2362|2365|2362|2365.5|2363|2363.3|2360.6|244
1674733200000|2023-01-26 11:40:00|2365.1|2362.1|2369.8|2367.8|2370.5|2368|2364.9|2361.9|259
1674733500000|2023-01-26 11:45:00|2369.7|2367.7|2371.4|2368.4|2371.9|2369|2369.7|2367|233
1674733800000|2023-01-26 11:50:00|2371.5|2368.5|2372.7|2369.7|2372.9|2369.9|2371.2|2368.2|212
1674734100000|2023-01-26 11:55:00|2372.8|2369.8|2374.2|2371.2|2375.1|2372.3|2372.2|2369.4|289
1674734400000|2023-01-26 12:00:00|2373.3|2370.3|2371.6|2368.6|2374.2|2371.2|2370.1|2367.1|311
1674734700000|2023-01-26 12:05:00|2371.7|2368.7|2372.5|2370.5|2374.1|2371.6|2371.6|2368.6|291
1674735000000|2023-01-26 12:10:00|2373.2|2370.2|2371.1|2369.1|2373.9|2371.3|2370.9|2368.5|246
1674735300000|2023-01-26 12:15:00|2371.3|2369.3|2372.5|2369.5|2372.7|2370|2369.6|2366.9|276
1674735600000|2023-01-26 12:20:00|2371.9|2369.9|2373.5|2370.5|2375.6|2373.1|2371.9|2369.5|278
1674735900000|2023-01-26 12:25:00|2373|2371|2375.9|2373.9|2377.6|2374.9|2372.3|2369.9|288
1674736200000|2023-01-26 12:30:00|2376.2|2374.2|2376.4|2373.4|2379|2376.3|2374.5|2371.6|316
1674736500000|2023-01-26 12:35:00|2376.5|2373.5|2373.5|2370.5|2376.5|2373.5|2373.3|2370.3|223
1674736800000|2023-01-26 12:40:00|2374.3|2371.3|2375.7|2372.7|2375.8|2372.8|2373.1|2370.5|238
1674737100000|2023-01-26 12:45:00|2375.5|2372.5|2380.5|2377.5|2381.8|2378.8|2375.1|2372.5|275
1674737400000|2023-01-26 12:50:00|2380.6|2377.6|2379.5|2376.5|2381.8|2379|2378.7|2375.8|360
1674737700000|2023-01-26 12:55:00|2379.4|2376.4|2378.9|2376.9|2380.5|2377.5|2378.1|2375.7|380
1674738000000|2023-01-26 13:00:00|2379.8|2376.8|2382.4|2379.4|2383.8|2381.6|2379.7|2376.8|329
1674738300000|2023-01-26 13:05:00|2382.3|2379.3|2380.1|2377.1|2382.3|2379.5|2377.4|2374.8|324
1674738600000|2023-01-26 13:10:00|2380|2377|2383.4|2381.4|2383.7|2381.6|2379.4|2376.9|313
1674738900000|2023-01-26 13:15:00|2383.5|2381.5|2388.2|2385.2|2388.5|2385.5|2381.4|2378.4|337
1674739200000|2023-01-26 13:20:00|2388.6|2385.6|2388.1|2385.1|2392.3|2389.3|2385.2|2382.2|478
1674739500000|2023-01-26 13:25:00|2389|2386|2392.3|2389.3|2396.8|2393.8|2387.5|2385|502
1674739800000|2023-01-26 13:30:00|2392.5|2388.4|2387.7|2384.7|2393.6|2390.6|2375.4|2372.4|1675
1674740100000|2023-01-26 13:35:00|2387.5|2384.5|2402.3|2399.3|2404.7|2401.7|2382.6|2379.6|1390
1674740400000|2023-01-26 13:40:00|2402.6|2399.6|2390.8|2387.8|2402.6|2399.6|2389.3|2386.3|1125
1674740700000|2023-01-26 13:45:00|2391|2388|2392.3|2389.3|2393.7|2390.7|2381.8|2379.4|1060
1674741000000|2023-01-26 13:50:00|2392|2389|2400.3|2397.3|2402.5|2399.5|2390.5|2387.5|762
1674741300000|2023-01-26 13:55:00|2399.8|2397.8|2399.9|2396.9|2402.3|2399.7|2397.6|2394.6|576
1674741600000|2023-01-26 14:00:00|2400.9|2397.9|2404.7|2401.7|2408.6|2405.6|2400.9|2397.9|704
1674741900000|2023-01-26 14:05:00|2405|2402|2414.7|2411.7|2417.7|2414.7|2404.7|2402|771
1674742200000|2023-01-26 14:10:00|2414.6|2411.6|2415.9|2412.9|2419.3|2416.3|2411.7|2408.9|692
1674742500000|2023-01-26 14:15:00|2416|2413|2427.7|2424.7|2430.9|2427.9|2416|2413|1032
1674742800000|2023-01-26 14:20:00|2427.8|2424.8|2419.5|2416.5|2428.7|2425.7|2418.6|2415.6|803
1674743100000|2023-01-26 14:25:00|2419.2|2416.2|2415.4|2412.4|2422.9|2419.9|2412.3|2409.3|707
1674743400000|2023-01-26 14:30:00|2414.9|2411.9|2401.5|2398.5|2417.8|2414.8|2400.9|2397.9|1093
1674743700000|2023-01-26 14:35:00|2401.6|2398.6|2399.4|2396.4|2405.4|2402.4|2398.1|2395.4|925
1674744000000|2023-01-26 14:40:00|2399.3|2396.3|2391.6|2389.6|2401.6|2398.6|2391.4|2388.5|809
1674744300000|2023-01-26 14:45:00|2391.4|2389.4|2378.6|2375.6|2393|2390.3|2377.3|2374.3|881
1674744600000|2023-01-26 14:50:00|2378.7|2375.7|2377.6|2374.6|2384.5|2381.5|2374.6|2371.6|964
1674744900000|2023-01-26 14:55:00|2377.4|2374.4|2380.6|2377.6|2381.1|2378.1|2373|2370|732
1674745200000|2023-01-26 15:00:00|2380.7|2377.7|2389|2386|2391.1|2388.1|2377.5|2374.5|1126
1674745500000|2023-01-26 15:05:00|2389.1|2386.1|2391.7|2388.7|2391.7|2388.7|2385|2382|774
1674745800000|2023-01-26 15:10:00|2391.5|2388.5|2394.5|2391.5|2396.4|2393.4|2389.9|2386.9|781
1674746100000|2023-01-26 15:15:00|2394.6|2391.6|2394.4|2391.4|2399.4|2396.4|2389.9|2386.9|624
1674746400000|2023-01-26 15:20:00|2394.5|2391.5|2395.4|2392.4|2397.5|2395|2390.4|2387.4|693
1674746700000|2023-01-26 15:25:00|2395.3|2392.3|2393.1|2390.1|2396.7|2393.7|2392.5|2389.5|606
1674747000000|2023-01-26 15:30:00|2393.2|2390.2|2391.8|2388.8|2395.1|2392.1|2388.2|2385.6|637
1674747300000|2023-01-26 15:35:00|2391.5|2388.5|2379.4|2376.4|2391.5|2388.5|2378.9|2375.9|755
1674747600000|2023-01-26 15:40:00|2379.5|2376.5|2385.1|2382.1|2385.3|2382.3|2375.7|2372.7|729
1674747900000|2023-01-26 15:45:00|2384.9|2381.9|2389.1|2386.1|2389.1|2386.1|2381.1|2378.1|735
1674748200000|2023-01-26 15:50:00|2389.2|2386.2|2378.9|2375.9|2390.6|2387.6|2377.3|2374.3|854
1674748500000|2023-01-26 15:55:00|2379|2376|2378|2375|2380.5|2377.5|2374.6|2372|874
1674748800000|2023-01-26 16:00:00|2378.1|2375.1|2384.6|2381.6|2385|2382|2376.5|2373.5|705
1674749100000|2023-01-26 16:05:00|2384.5|2381.5|2387.7|2384.7|2389.9|2386.9|2383.8|2380.8|584
1674749400000|2023-01-26 16:10:00|2387.8|2384.8|2385.9|2382.9|2388.9|2385.9|2381.7|2378.7|588
1674749700000|2023-01-26 16:15:00|2386|2383|2384.1|2381.1|2389.7|2386.7|2383.2|2380.2|650
1674750000000|2023-01-26 16:20:00|2384.2|2381.2|2378|2375|2384.8|2381.8|2377.2|2374.2|691
1674750300000|2023-01-26 16:25:00|2378.5|2375.5|2396.5|2393.5|2398.4|2395.4|2377.5|2374.5|933
1674750600000|2023-01-26 16:30:00|2396.7|2393.7|2393.9|2390.9|2398.6|2395.6|2393.7|2390.7|694
1674750900000|2023-01-26 16:35:00|2394|2391|2392.2|2389.2|2397.4|2394.4|2391.4|2388.4|596
1674751200000|2023-01-26 16:40:00|2392.1|2389.1|2395|2392|2396.1|2393.1|2390.1|2387.1|576
1674751500000|2023-01-26 16:45:00|2395.1|2392.1|2396.2|2393.2|2396.9|2393.9|2394.2|2391.2|471
1674751800000|2023-01-26 16:50:00|2396.3|2393.3|2395.4|2392.4|2396.8|2393.9|2394.3|2391.3|331
1674752100000|2023-01-26 16:55:00|2395.5|2392.5|2396.8|2393.8|2397.5|2394.5|2394.3|2391.4|383
1674752400000|2023-01-26 17:00:00|2397|2394|2397.9|2394.9|2399.1|2396.1|2395.6|2392.6|474
1674752700000|2023-01-26 17:05:00|2397.8|2394.8|2405.4|2402.4|2405.6|2402.6|2397.7|2394.7|514
1674753000000|2023-01-26 17:10:00|2405.5|2402.5|2403|2400|2406.4|2403.7|2402.1|2399.1|400
1674753300000|2023-01-26 17:15:00|2402.9|2399.9|2397.9|2394.9|2404.1|2401.1|2396.8|2393.8|426
1674753600000|2023-01-26 17:20:00|2397.8|2394.8|2392.4|2389.4|2398.3|2395.3|2392.2|2389.2|383
1674753900000|2023-01-26 17:25:00|2392.6|2389.6|2392.8|2389.8|2395.8|2392.8|2392|2389|355
1674754200000|2023-01-26 17:30:00|2392.9|2389.9|2392.8|2389.8|2394.8|2391.9|2391.5|2388.9|319
1674754500000|2023-01-26 17:35:00|2392.4|2389.4|2390.5|2387.5|2392.4|2389.5|2390|2387.4|190
1674754800000|2023-01-26 17:40:00|2390.4|2387.4|2387.5|2384.5|2391.1|2388.1|2387.3|2384.3|227
1674755100000|2023-01-26 17:45:00|2387.4|2384.4|2387|2384|2387.6|2384.8|2384.8|2382.3|249
1674755400000|2023-01-26 17:50:00|2387.1|2384.1|2389.7|2386.7|2393|2390|2387|2384|282
1674755700000|2023-01-26 17:55:00|2389.8|2386.8|2386.5|2383.5|2390|2387.3|2385.6|2383.2|265
1674756000000|2023-01-26 18:00:00|2386.3|2383.3|2388.1|2385.1|2390.1|2387.1|2385.7|2383.2|352
1674756300000|2023-01-26 18:05:00|2388.3|2385.3|2390.1|2387.1|2390.2|2387.2|2386.6|2383.8|407
1674756600000|2023-01-26 18:10:00|2390.3|2387.3|2390.4|2387.4|2392.3|2389.3|2389.2|2386.2|385
1674756900000|2023-01-26 18:15:00|2390.5|2387.5|2391.5|2388.5|2392.9|2389.9|2389.9|2387.3|353
1674757200000|2023-01-26 18:20:00|2391.6|2388.6|2391.1|2388.1|2393.6|2390.6|2389.7|2386.7|381
1674757500000|2023-01-26 18:25:00|2391|2388|2393|2390|2393.3|2390.3|2390.9|2387.9|367
1674757800000|2023-01-26 18:30:00|2393.1|2390.1|2396.1|2393.1|2397|2394|2393|2390|333
1674758100000|2023-01-26 18:35:00|2395.9|2392.9|2394.8|2391.8|2396.3|2393.3|2392.5|2389.5|315
1674758400000|2023-01-26 18:40:00|2394.7|2391.7|2394.8|2391.8|2396.6|2393.6|2394.3|2391.3|288
1674758700000|2023-01-26 18:45:00|2394.9|2391.9|2393.9|2390.9|2396|2393.5|2393.7|2390.7|286
1674759000000|2023-01-26 18:50:00|2394.2|2391.2|2391.4|2388.4|2394.9|2391.9|2391.2|2388.2|275
1674759300000|2023-01-26 18:55:00|2390.9|2387.9|2390.1|2387.1|2392|2389|2389.6|2386.6|249
1674759600000|2023-01-26 19:00:00|2389.9|2386.9|2390.5|2387.5|2391.1|2388.1|2389.3|2386.8|184
1674759900000|2023-01-26 19:05:00|2390.2|2387.2|2389.4|2386.4|2390.5|2387.6|2388.9|2385.9|204
1674760200000|2023-01-26 19:10:00|2389.3|2386.3|2389.8|2386.8|2390|2387.1|2388.4|2385.5|175
1674760500000|2023-01-26 19:15:00|2389.6|2386.6|2391.7|2388.7|2392|2389|2388.5|2385.5|185
1674760800000|2023-01-26 19:20:00|2391.6|2388.6|2393.7|2390.7|2395.1|2392.1|2391|2388.4|217
1674761100000|2023-01-26 19:25:00|2393.8|2390.8|2392|2389|2394|2391|2391.5|2388.7|249
1674761400000|2023-01-26 19:30:00|2392.1|2389.1|2392.5|2389.5|2393.6|2390.6|2392.1|2389.1|138
1674761700000|2023-01-26 19:35:00|2392.3|2389.3|2393.1|2390.1|2393.8|2390.8|2392.3|2389.3|174
1674762000000|2023-01-26 19:40:00|2393.2|2390.2|2394.6|2391.6|2395.2|2392.5|2392.7|2389.7|197
1674762300000|2023-01-26 19:45:00|2394.7|2391.7|2394.3|2391.3|2395.2|2392.5|2394.2|2391.2|167
1674762600000|2023-01-26 19:50:00|2394.2|2391.2|2394.7|2391.7|2394.9|2391.9|2393.4|2390.6|154
1674762900000|2023-01-26 19:55:00|2394.2|2391.2|2395.8|2392.8|2396.3|2393.9|2393.7|2390.7|180
1674763200000|2023-01-26 20:00:00|2395.9|2392.9|2396|2393|2397.1|2394.7|2395.4|2392.6|223
1674763500000|2023-01-26 20:05:00|2396.1|2393.1|2394.3|2391.3|2396.3|2393.3|2393.5|2390.5|191
1674763800000|2023-01-26 20:10:00|2394.4|2391.4|2394.9|2391.9|2395.6|2392.6|2393.9|2390.9|190
1674764100000|2023-01-26 20:15:00|2395|2392|2396.2|2393.2|2396.4|2393.4|2394.5|2391.7|81
1674764400000|2023-01-26 20:20:00|2396.1|2393.1|2395.3|2392.3|2396.2|2393.2|2394.5|2391.5|111
1674764700000|2023-01-26 20:25:00|2395.4|2392.4|2395.6|2392.6|2396.6|2393.6|2395|2392.2|150
1674765000000|2023-01-26 20:30:00|2395.4|2392.4|2392.1|2389.1|2395.4|2392.5|2391.5|2389|210
1674765300000|2023-01-26 20:35:00|2392|2389|2392.2|2389.2|2393.5|2391|2391.5|2388.9|172
1674765600000|2023-01-26 20:40:00|2392.3|2389.3|2392.9|2389.9|2393.5|2391|2391.4|2388.8|204
1674765900000|2023-01-26 20:45:00|2393|2390|2393.9|2390.9|2394.1|2391.1|2392.4|2389.8|153
1674766200000|2023-01-26 20:50:00|2394|2391|2392.7|2389.7|2394.4|2391.9|2392.2|2389.3|191
1674766500000|2023-01-26 20:55:00|2392.4|2389.4|2393|2390|2393.3|2390.3|2391.6|2389.1|192
1674766800000|2023-01-26 21:00:00|2393.1|2390.1|2392.7|2389.7|2393.8|2391.3|2392.2|2389.2|127
1674767100000|2023-01-26 21:05:00|2392.8|2389.8|2392.2|2389.2|2393.1|2390.2|2392.2|2389.2|92
1674767400000|2023-01-26 21:10:00|2392.3|2389.3|2392.7|2390.7|2393.4|2390.8|2392.2|2389.2|49
1674767700000|2023-01-26 21:15:00|2392.8|2389.8|2392.7|2389.7|2393.8|2391.2|2392.1|2389.5|113
1674768000000|2023-01-26 21:20:00|2392.5|2389.5|2392.1|2389.1|2392.8|2390.2|2391.2|2388.8|88
1674768300000|2023-01-26 21:25:00|2392.2|2389.2|2392.3|2389.3|2392.7|2389.7|2391.8|2388.8|71
1674768600000|2023-01-26 21:30:00|2392.4|2389.4|2391.9|2388.9|2392.9|2389.9|2391.3|2388.8|40
1674768900000|2023-01-26 21:35:00|2391.8|2388.8|2391.7|2388.7|2391.9|2388.9|2391.1|2388.1|65
1674769200000|2023-01-26 21:40:00|2391.9|2388.9|2392.7|2389.7|2392.9|2389.9|2391.8|2388.8|54
1674769500000|2023-01-26 21:45:00|2392.6|2389.6|2393.2|2390.2|2393.7|2390.7|2392.6|2389.6|58
1674769800000|2023-01-26 21:50:00|2393.1|2390.1|2393|2390|2393.3|2390.3|2392.6|2389.6|65
1674770100000|2023-01-26 21:55:00|2392.9|2389.9|2392.5|2389.5|2394.4|2390.7|2391.8|2387.7|102
1674774000000|2023-01-26 23:00:00|2391.9|2388.9|2392.3|2389.3|2392.9|2389.5|2390.7|2386.4|114
1674774300000|2023-01-26 23:05:00|2392.2|2389.2|2393.1|2390.1|2393.3|2390.3|2392|2389|68
1674774600000|2023-01-26 23:10:00|2393|2390|2392.6|2389.6|2394.5|2390.3|2391.8|2387.7|109
1674774900000|2023-01-26 23:15:00|2392.5|2389.5|2393.4|2390.4|2394.7|2390.4|2391.8|2387.5|112
1674775200000|2023-01-26 23:20:00|2393.3|2390.3|2392.8|2389.8|2394.7|2390.8|2391.8|2387.3|147
1674775500000|2023-01-26 23:25:00|2392.9|2389.9|2393|2390|2394.8|2390.8|2392.5|2388.3|172
1674775800000|2023-01-26 23:30:00|2393.2|2390.2|2392.9|2389.9|2394|2391|2392.6|2389.6|153
1674776100000|2023-01-26 23:35:00|2393|2390|2392.7|2389.7|2393.3|2390.3|2392|2389|102
1674776400000|2023-01-26 23:40:00|2392.5|2389.5|2392.8|2389.8|2393.2|2390.3|2392.2|2389.2|117
1674776700000|2023-01-26 23:45:00|2392.9|2389.9|2393.2|2390.2|2394.3|2391.3|2392.6|2389.6|83
1674777000000|2023-01-26 23:50:00|2393|2390|2392.4|2389.4|2393.5|2390.8|2392.2|2389.2|127
1674777300000|2023-01-26 23:55:00|2392.3|2389.3|2393.2|2390.2|2393.7|2390.7|2391.7|2388.7|185
1674777600000|2023-01-27 00:00:00|2392.6|2389.6|2395.4|2392.4|2395.4|2392.4|2391.8|2389.2|169
1674777900000|2023-01-27 00:05:00|2395.3|2392.3|2395|2392|2395.5|2392.5|2394.1|2391.1|122
1674778200000|2023-01-27 00:10:00|2394.9|2391.9|2394.6|2391.6|2396|2393|2394.6|2391.6|181
1674778500000|2023-01-27 00:15:00|2394.7|2391.7|2396.5|2393.5|2397.1|2394.1|2394.7|2391.7|147
1674778800000|2023-01-27 00:20:00|2396.7|2393.7|2397.3|2394.3|2397.9|2394.9|2396.4|2393.4|108
1674779100000|2023-01-27 00:25:00|2397.4|2394.4|2398.8|2395.8|2398.9|2395.9|2397.3|2394.3|91
1674779400000|2023-01-27 00:30:00|2399.3|2396.3|2398.3|2395.3|2399.4|2396.8|2398.2|2395.2|152
1674779700000|2023-01-27 00:35:00|2398.4|2395.4|2398|2395|2398.9|2396.4|2397.3|2394.3|140
1674780000000|2023-01-27 00:40:00|2398.1|2395.1|2398.4|2395.4|2398.9|2395.9|2397.3|2394.7|128
1674780300000|2023-01-27 00:45:00|2398.5|2395.5|2399.2|2396.2|2399.4|2396.4|2398.1|2395.4|132
1674780600000|2023-01-27 00:50:00|2399.3|2396.3|2400.8|2397.8|2402.2|2399.8|2399.2|2396.2|281
1674780900000|2023-01-27 00:55:00|2400.7|2397.7|2399.6|2396.6|2400.9|2398.3|2397.7|2395.1|244
1674781200000|2023-01-27 01:00:00|2399.4|2396.4|2396.4|2393.4|2399.8|2396.8|2395.6|2392.6|322
1674781500000|2023-01-27 01:05:00|2396.3|2393.3|2396.3|2394.3|2398.3|2395.8|2395.8|2393.3|147
1674781800000|2023-01-27 01:10:00|2396.4|2394.4|2396.9|2393.9|2397.7|2394.7|2396|2393|145
1674782100000|2023-01-27 01:15:00|2396.8|2393.8|2396.5|2393.5|2398.3|2395.3|2395.5|2392.5|180
1674782400000|2023-01-27 01:20:00|2396.6|2393.6|2391.2|2388.2|2397.3|2394.3|2391.1|2388.1|255
1674782700000|2023-01-27 01:25:00|2391.1|2388.1|2393.7|2390.7|2394.4|2391.4|2390.9|2387.9|172
1674783000000|2023-01-27 01:30:00|2393.8|2390.8|2395.4|2392.4|2396.1|2393.1|2393.1|2390.2|212
1674783300000|2023-01-27 01:35:00|2395.6|2392.6|2395|2392|2396.1|2393.3|2393.5|2390.5|199
1674783600000|2023-01-27 01:40:00|2395.3|2392.3|2392.4|2389.4|2395.3|2392.3|2391.8|2388.8|202
1674783900000|2023-01-27 01:45:00|2392.5|2389.5|2391.5|2388.5|2393.7|2390.8|2390.8|2388.2|189
1674784200000|2023-01-27 01:50:00|2391.4|2388.4|2390.3|2388.3|2392.3|2389.3|2389.7|2386.7|300
1674784500000|2023-01-27 01:55:00|2390.2|2388.2|2390.6|2387.6|2391|2388.3|2389.1|2386.1|190
1674784800000|2023-01-27 02:00:00|2390.8|2387.8|2390.3|2387.3|2390.9|2388|2389.3|2386.3|154
1674785100000|2023-01-27 02:05:00|2390.2|2387.2|2391.5|2388.5|2391.9|2388.9|2390.2|2387.2|150
1674785400000|2023-01-27 02:10:00|2391.6|2388.6|2389.9|2386.9|2392.1|2389.1|2389.7|2386.7|176
1674785700000|2023-01-27 02:15:00|2390.1|2387.1|2387.5|2384.5|2390.3|2387.3|2386.8|2383.8|178
1674786000000|2023-01-27 02:20:00|2387.6|2384.6|2385.3|2382.3|2387.6|2384.6|2384.5|2381.5|235
1674786300000|2023-01-27 02:25:00|2385.4|2382.4|2386.7|2383.7|2387|2384|2384|2381.1|198
1674786600000|2023-01-27 02:30:00|2386.2|2383.2|2385.8|2382.8|2387.7|2384.8|2385.7|2382.8|180
1674786900000|2023-01-27 02:35:00|2385.9|2382.9|2387.6|2384.6|2387.6|2384.7|2385.9|2382.9|207
1674787200000|2023-01-27 02:40:00|2387.7|2384.7|2385.7|2382.7|2388.1|2385.3|2385|2382|206
1674787500000|2023-01-27 02:45:00|2385.4|2382.4|2384.3|2381.3|2385.7|2382.8|2383.7|2380.7|174
1674787800000|2023-01-27 02:50:00|2384.2|2381.2|2383.3|2380.3|2384.8|2381.8|2382.8|2380.1|189
1674788100000|2023-01-27 02:55:00|2383.4|2380.4|2383.3|2380.3|2384.6|2381.6|2383.3|2380.3|157
1674788400000|2023-01-27 03:00:00|2383.4|2380.4|2384.9|2381.9|2385.3|2382.7|2382.9|2379.9|137
1674788700000|2023-01-27 03:05:00|2385.3|2382.3|2386.3|2383.3|2386.4|2383.4|2385|2382|152
1674789000000|2023-01-27 03:10:00|2386.2|2383.2|2386.5|2383.5|2386.8|2384.2|2385.3|2382.3|174
1674789300000|2023-01-27 03:15:00|2386.3|2383.3|2384.7|2381.7|2386.6|2383.6|2384.2|2381.2|144
1674789600000|2023-01-27 03:20:00|2384.8|2381.8|2384|2381|2385.6|2382.6|2383.7|2380.7|110
1674789900000|2023-01-27 03:25:00|2383.7|2380.7|2382.1|2379.1|2384.1|2381.1|2381.3|2378.3|220
1674790200000|2023-01-27 03:30:00|2382|2379|2381.4|2378.4|2383|2380|2381.2|2378.3|164
1674790500000|2023-01-27 03:35:00|2381.5|2378.5|2382.4|2379.4|2383.2|2380.3|2381.3|2378.3|219
1674790800000|2023-01-27 03:40:00|2382.3|2379.3|2381.8|2379.8|2382.9|2380.3|2381.4|2378.4|134
1674791100000|2023-01-27 03:45:00|2382.3|2379.3|2382.5|2379.5|2382.8|2379.8|2381.2|2378.3|176
1674791400000|2023-01-27 03:50:00|2382.4|2379.4|2383.8|2380.8|2384.1|2381.5|2381.7|2379.2|176
1674791700000|2023-01-27 03:55:00|2383.9|2380.9|2383.3|2380.3|2384.9|2382.2|2382.7|2380.1|206
1674792000000|2023-01-27 04:00:00|2383.2|2380.2|2382.1|2379.1|2383.3|2380.3|2381.2|2378.3|258
1674792300000|2023-01-27 04:05:00|2382|2379|2383.4|2380.4|2383.5|2380.5|2381.8|2378.8|147
1674792600000|2023-01-27 04:10:00|2383.3|2380.3|2382.4|2379.4|2383.8|2380.8|2382.1|2379.2|163
1674792900000|2023-01-27 04:15:00|2382.5|2379.5|2381.3|2378.3|2383|2380|2380.8|2378.2|203
1674793200000|2023-01-27 04:20:00|2381.4|2378.4|2382.7|2379.7|2382.9|2379.9|2381.2|2378.2|213
1674793500000|2023-01-27 04:25:00|2382.6|2379.6|2383.1|2380.1|2384.1|2381.1|2381.9|2379.2|189
1674793800000|2023-01-27 04:30:00|2383|2380|2384.2|2381.2|2385.1|2382.1|2382.6|2379.6|167
1674794100000|2023-01-27 04:35:00|2384.1|2381.1|2384.4|2381.4|2384.9|2381.9|2383.7|2380.7|78
1674794400000|2023-01-27 04:40:00|2384.2|2381.2|2383.1|2380.1|2384.3|2381.3|2381.9|2378.9|114
1674794700000|2023-01-27 04:45:00|2383.2|2380.2|2383.4|2380.4|2383.9|2380.9|2382.3|2379.3|115
1674795000000|2023-01-27 04:50:00|2383.5|2380.5|2384.7|2381.7|2385|2382|2383.4|2380.4|122
1674795300000|2023-01-27 04:55:00|2384.8|2381.8|2384.6|2381.6|2384.9|2382.2|2384.1|2381.3|100
1674795600000|2023-01-27 05:00:00|2384.5|2381.5|2385.6|2382.6|2385.6|2382.7|2383.6|2381|120
1674795900000|2023-01-27 05:05:00|2385.5|2382.5|2386.5|2383.5|2387.1|2384.5|2384.6|2382.2|197
1674796200000|2023-01-27 05:10:00|2386.4|2383.4|2386.2|2383.2|2387|2384.1|2385.6|2383.1|154
1674796500000|2023-01-27 05:15:00|2386.1|2383.1|2385.7|2383.7|2386.7|2384.1|2385.5|2382.5|118
1674796800000|2023-01-27 05:20:00|2386.4|2383.4|2384.2|2382.2|2386.6|2383.6|2383.5|2381|109
1674797100000|2023-01-27 05:25:00|2384.3|2382.3|2384.5|2381.5|2385.9|2383.2|2383.6|2381|147
1674797400000|2023-01-27 05:30:00|2384.7|2381.7|2385.7|2382.7|2387|2384|2384.2|2381.2|185
1674797700000|2023-01-27 05:35:00|2385.6|2382.6|2383.7|2380.7|2386.1|2383.1|2383.1|2380.5|190
1674798000000|2023-01-27 05:40:00|2383.9|2380.9|2384|2381|2384.5|2381.8|2383|2380.2|169
1674798300000|2023-01-27 05:45:00|2384.2|2381.2|2382.2|2380.2|2384.3|2381.4|2381.1|2378.7|110
1674798600000|2023-01-27 05:50:00|2383|2380|2383.2|2380.2|2384.3|2381.5|2381.6|2378.7|162
1674798900000|2023-01-27 05:55:00|2383.1|2380.1|2381.6|2378.6|2383.4|2380.4|2380.6|2378.2|166
1674799200000|2023-01-27 06:00:00|2381.7|2378.7|2383.3|2380.3|2383.7|2380.8|2380.8|2378.1|170
1674799500000|2023-01-27 06:05:00|2383.4|2380.4|2382.1|2379.1|2384.1|2381.1|2381|2378.3|155
1674799800000|2023-01-27 06:10:00|2382.2|2379.2|2381.7|2378.7|2382.3|2379.8|2378.7|2376|219
1674800100000|2023-01-27 06:15:00|2381.8|2378.8|2379.6|2376.6|2381.8|2379.3|2379.3|2376.3|209
1674800400000|2023-01-27 06:20:00|2379.7|2376.7|2379.3|2376.3|2379.9|2377.3|2378.2|2375.2|150
1674800700000|2023-01-27 06:25:00|2379.2|2376.2|2379.1|2376.1|2379.4|2376.4|2377.9|2374.9|144
1674801000000|2023-01-27 06:30:00|2379.2|2376.2|2376.9|2373.9|2379.4|2376.4|2376.8|2373.8|160
1674801300000|2023-01-27 06:35:00|2376.8|2373.8|2377|2374|2378.6|2375.6|2376.4|2373.4|234
1674801600000|2023-01-27 06:40:00|2377.1|2374.1|2377.8|2374.8|2378.1|2375.4|2375.9|2373.3|302
1674801900000|2023-01-27 06:45:00|2377.9|2374.9|2373.9|2370.9|2377.9|2374.9|2371|2368|300
1674802200000|2023-01-27 06:50:00|2373.8|2370.8|2374.2|2371.2|2374.6|2371.6|2372.7|2369.7|177
1674802500000|2023-01-27 06:55:00|2374.3|2371.3|2375.2|2372.2|2375.8|2372.8|2373.3|2370.3|196
1674802800000|2023-01-27 07:00:00|2375.3|2372.3|2372.5|2369.5|2375.3|2372.3|2370.2|2367.2|328
1674803100000|2023-01-27 07:05:00|2372.4|2369.4|2374.4|2371.4|2375|2372|2371.9|2368.9|277
1674803400000|2023-01-27 07:10:00|2374.3|2371.3|2375.4|2372.4|2376.1|2373.1|2373.7|2370.7|157
1674803700000|2023-01-27 07:15:00|2375.9|2372.9|2376.6|2373.6|2376.9|2373.9|2371.3|2368.3|264
1674804000000|2023-01-27 07:20:00|2376.8|2373.8|2372.5|2369.5|2377|2374|2371.7|2369.3|246
1674804300000|2023-01-27 07:25:00|2372.7|2369.7|2374|2371|2374.3|2371.7|2370.3|2367.7|221
1674804600000|2023-01-27 07:30:00|2373.8|2370.8|2374.2|2372.2|2374.6|2372.3|2370.8|2368.4|283
1674804900000|2023-01-27 07:35:00|2373.8|2371.8|2377.1|2375.1|2378|2375.3|2372.8|2370.2|331
1674805200000|2023-01-27 07:40:00|2377|2375|2374.3|2372.3|2377.2|2375.2|2374.2|2371.7|187
1674805500000|2023-01-27 07:45:00|2374.8|2371.8|2374.2|2372.2|2375|2372.2|2371.7|2369.2|206
1674805800000|2023-01-27 07:50:00|2374.1|2372.1|2371|2369|2374.5|2372.2|2370.4|2367.9|257
1674806100000|2023-01-27 07:55:00|2370.9|2368.9|2369.5|2367.5|2374.5|2372|2369.4|2366.9|378
1674806400000|2023-01-27 08:00:00|2370|2368|2371.3|2369.3|2371.7|2369.3|2367.8|2365.3|434
1674806700000|2023-01-27 08:05:00|2370.8|2368.8|2367.7|2365.7|2372.1|2369.1|2365.6|2363.1|328
1674807000000|2023-01-27 08:10:00|2367.8|2365.8|2364.9|2362.9|2367.9|2365.8|2364.4|2362.4|252
1674807300000|2023-01-27 08:15:00|2365|2363|2365.6|2362.6|2366.4|2363.7|2362.4|2359.8|368
1674807600000|2023-01-27 08:20:00|2365.3|2362.3|2367.4|2365.4|2368|2365.4|2364.7|2362.2|396
1674807900000|2023-01-27 08:25:00|2367.3|2365.3|2365.8|2362.8|2368.4|2365.9|2363.1|2360.5|411
1674808200000|2023-01-27 08:30:00|2365.5|2362.5|2366|2364|2366.9|2364.1|2363.5|2360.9|410
1674808500000|2023-01-27 08:35:00|2365.9|2363.9|2365.1|2362.1|2367|2364.6|2364.6|2361.6|279
1674808800000|2023-01-27 08:40:00|2365|2362|2367.9|2364.9|2368.2|2365.2|2365|2362|205
1674809100000|2023-01-27 08:45:00|2368|2365|2367|2364|2368.3|2365.3|2366.1|2363.5|270
1674809400000|2023-01-27 08:50:00|2367.1|2364.1|2370.6|2367.6|2371|2368|2367.1|2364.1|311
1674809700000|2023-01-27 08:55:00|2370.3|2367.3|2372|2369|2372.6|2369.6|2369|2366|246
1674810000000|2023-01-27 09:00:00|2372.1|2369.1|2372.3|2369.3|2374.2|2371.7|2370.2|2367.2|256
1674810300000|2023-01-27 09:05:00|2372.4|2369.4|2371.9|2368.9|2372.9|2370.2|2370.4|2367.4|237
1674810600000|2023-01-27 09:10:00|2371.8|2368.8|2372.8|2369.8|2373.1|2370.1|2371.2|2368.2|313
1674810900000|2023-01-27 09:15:00|2372.6|2369.6|2371.3|2368.3|2373.4|2370.4|2370.3|2367.7|322
1674811200000|2023-01-27 09:20:00|2371.9|2368.9|2374.4|2372.4|2374.9|2372.4|2371.4|2368.8|293
1674811500000|2023-01-27 09:25:00|2374.3|2372.3|2379.1|2376.1|2379.1|2376.1|2374.3|2371.9|291
1674811800000|2023-01-27 09:30:00|2379|2376|2376.6|2373.6|2380.2|2377.3|2376.5|2373.5|200
1674812100000|2023-01-27 09:35:00|2376.8|2373.8|2375.2|2373.2|2378|2375|2374.8|2372.2|237
1674812400000|2023-01-27 09:40:00|2375.1|2373.1|2374.3|2371.3|2375.9|2373.2|2374.2|2371.2|209
1674812700000|2023-01-27 09:45:00|2374.2|2371.2|2369.8|2366.8|2374.2|2371.2|2367.5|2364.5|319
1674813000000|2023-01-27 09:50:00|2369.9|2366.9|2370.7|2368.7|2373.1|2370.4|2369.9|2366.9|287
1674813300000|2023-01-27 09:55:00|2370.8|2368.8|2371.4|2368.4|2372.2|2369.3|2369.8|2366.8|201
1674813600000|2023-01-27 10:00:00|2371.3|2368.3|2374.1|2371.1|2374.1|2371.2|2369.3|2367|227
1674813900000|2023-01-27 10:05:00|2373.4|2371.4|2374.6|2371.6|2375.3|2372.8|2373|2370.2|203
1674814200000|2023-01-27 10:10:00|2374.4|2371.4|2374|2371|2374.8|2372|2373.2|2370.7|211
1674814500000|2023-01-27 10:15:00|2374.1|2371.1|2372.6|2369.6|2374.4|2371.5|2372|2369|188
1674814800000|2023-01-27 10:20:00|2372.5|2369.5|2374.3|2371.3|2374.8|2371.8|2371.4|2368.8|168
1674815100000|2023-01-27 10:25:00|2374.2|2371.2|2371.7|2369.7|2374.4|2371.4|2371.5|2368.7|232
1674815400000|2023-01-27 10:30:00|2371.6|2369.6|2370.3|2367.3|2372.3|2369.7|2369.3|2366.7|203
1674815700000|2023-01-27 10:35:00|2370.4|2367.4|2373.7|2370.7|2373.9|2370.9|2370.2|2367.2|135
1674816000000|2023-01-27 10:40:00|2373.8|2370.8|2373.1|2370.1|2374.2|2371.2|2370.8|2368.3|172
1674816300000|2023-01-27 10:45:00|2373.2|2370.2|2371.3|2368.3|2373.2|2370.2|2371.3|2368.3|154
1674816600000|2023-01-27 10:50:00|2371.4|2368.4|2372.5|2369.5|2372.7|2370|2371.3|2368.3|111
1674816900000|2023-01-27 10:55:00|2372.4|2369.4|2370.9|2367.9|2372.8|2370|2370.2|2367.2|177
1674817200000|2023-01-27 11:00:00|2370.8|2367.8|2373.8|2370.8|2374.1|2371.1|2370.2|2367.2|194
1674817500000|2023-01-27 11:05:00|2373.3|2370.3|2373.4|2370.4|2375.1|2372.1|2371.9|2368.9|274
1674817800000|2023-01-27 11:10:00|2373.5|2370.5|2374.6|2371.6|2374.7|2371.7|2372.7|2369.8|142
1674818100000|2023-01-27 11:15:00|2374.7|2371.7|2376.8|2373.8|2377.2|2374.2|2374.5|2371.5|146
1674818400000|2023-01-27 11:20:00|2376.6|2373.6|2375.2|2372.2|2376.8|2373.8|2372.6|2369.6|295
1674818700000|2023-01-27 11:25:00|2375.1|2372.1|2377.2|2374.2|2377.2|2374.2|2374.8|2371.8|193
1674819000000|2023-01-27 11:30:00|2377.1|2374.1|2375.2|2372.2|2377.1|2374.1|2374.6|2371.6|185
1674819300000|2023-01-27 11:35:00|2375.1|2372.1|2376.7|2373.7|2376.8|2373.8|2374.7|2371.7|82
1674819600000|2023-01-27 11:40:00|2376.3|2373.3|2373.7|2370.7|2376.3|2373.3|2373.6|2370.6|193
1674819900000|2023-01-27 11:45:00|2373.9|2370.9|2373.1|2370.1|2375.3|2372.3|2372.5|2369.5|170
1674820200000|2023-01-27 11:50:00|2373.2|2370.2|2375|2372|2375.7|2373|2373.2|2370.2|299
1674820500000|2023-01-27 11:55:00|2375.1|2372.1|2374.7|2371.7|2375.6|2373.1|2373|2370|246
1674820800000|2023-01-27 12:00:00|2374.6|2371.6|2375.6|2372.6|2376.4|2373.9|2374.1|2371.4|387
1674821100000|2023-01-27 12:05:00|2375.7|2372.7|2378.2|2375.2|2378.9|2376.3|2375.5|2372.7|299
1674821400000|2023-01-27 12:10:00|2378.1|2375.1|2377.1|2374.1|2378.8|2375.8|2376.6|2373.6|251
1674821700000|2023-01-27 12:15:00|2377.2|2374.2|2377.2|2374.2|2377.9|2374.9|2376.7|2373.7|220
1674822000000|2023-01-27 12:20:00|2377.4|2374.4|2374.9|2371.9|2377.5|2374.7|2374.9|2371.9|180
1674822300000|2023-01-27 12:25:00|2375|2372|2374.9|2371.9|2376.3|2373.7|2374.2|2371.2|317
1674822600000|2023-01-27 12:30:00|2375.1|2372.1|2372.5|2369.5|2375.2|2372.7|2372.4|2369.4|253
1674822900000|2023-01-27 12:35:00|2372.4|2369.4|2372.8|2369.8|2373.3|2370.3|2369.3|2366.3|232
1674823200000|2023-01-27 12:40:00|2372.7|2369.7|2373.8|2370.8|2374.9|2371.9|2372.7|2369.7|248
1674823500000|2023-01-27 12:45:00|2373.9|2370.9|2371.9|2368.9|2373.9|2370.9|2371.3|2368.7|179
1674823800000|2023-01-27 12:50:00|2371.8|2368.8|2371.5|2368.5|2372.3|2369.3|2370|2367.3|191
1674824100000|2023-01-27 12:55:00|2371.6|2368.6|2372.2|2369.2|2373.3|2370.3|2371.3|2368.3|271
1674824400000|2023-01-27 13:00:00|2372|2369|2371.7|2368.7|2373.8|2370.8|2369.9|2366.9|303
1674824700000|2023-01-27 13:05:00|2371.8|2368.8|2370.7|2367.7|2372.8|2369.8|2369.9|2367|258
1674825000000|2023-01-27 13:10:00|2370.5|2367.5|2368|2365|2370.9|2367.9|2367.8|2364.8|329
1674825300000|2023-01-27 13:15:00|2367.9|2364.9|2366.2|2363.2|2369.4|2366.6|2364.6|2361.6|347
1674825600000|2023-01-27 13:20:00|2366|2363|2366.7|2363.7|2372|2369|2364|2361|571
1674825900000|2023-01-27 13:25:00|2366.6|2363.6|2365.1|2362.1|2366.7|2363.7|2362.1|2359.1|462
1674826200000|2023-01-27 13:30:00|2365.2|2362.2|2372|2369|2374.2|2371.2|2359.8|2356.8|1046
1674826500000|2023-01-27 13:35:00|2371.9|2368.9|2371|2368|2373.1|2370.1|2364.8|2361.8|731
1674826800000|2023-01-27 13:40:00|2371.1|2368.1|2367.4|2364.4|2372|2369|2365.3|2362.3|494
1674827100000|2023-01-27 13:45:00|2367.2|2364.2|2366.6|2363.6|2369|2366.4|2364.4|2361.7|411
1674827400000|2023-01-27 13:50:00|2366.5|2363.5|2365.7|2362.7|2367.9|2365|2363.9|2361.3|351
1674827700000|2023-01-27 13:55:00|2365.3|2363.3|2355.8|2352.8|2367.8|2365|2355.4|2352.4|435
1674828000000|2023-01-27 14:00:00|2355.6|2352.6|2360.1|2357.1|2361.5|2358.7|2355.1|2352.1|561
1674828300000|2023-01-27 14:05:00|2360.3|2357.3|2349.2|2346.2|2360.6|2357.6|2347.8|2345.1|548
1674828600000|2023-01-27 14:10:00|2349.3|2346.3|2353.6|2350.6|2355.7|2353.2|2347.7|2344.7|721
1674828900000|2023-01-27 14:15:00|2353.4|2350.4|2354.8|2352.8|2356.6|2353.8|2350|2347|567
1674829200000|2023-01-27 14:20:00|2354.9|2352.9|2358.6|2355.6|2359.7|2356.7|2352.9|2350.7|455
1674829500000|2023-01-27 14:25:00|2358.5|2355.5|2360.3|2358.3|2361.7|2359|2356.6|2354.1|468
1674829800000|2023-01-27 14:30:00|2360.6|2357.6|2354.5|2352.5|2361.7|2359.2|2354.2|2351.8|959
1674830100000|2023-01-27 14:35:00|2354.4|2352.4|2356.5|2353.5|2358.1|2355.2|2349.9|2347.5|877
1674830400000|2023-01-27 14:40:00|2356.6|2353.6|2356.5|2354.5|2362.6|2360|2353|2350.5|870
1674830700000|2023-01-27 14:45:00|2356.9|2353.9|2359.1|2356.1|2365.1|2362.5|2355.1|2352.6|820
1674831000000|2023-01-27 14:50:00|2359.5|2356.5|2359.9|2356.9|2362.6|2360.1|2356.8|2354.3|748
1674831300000|2023-01-27 14:55:00|2359.8|2356.8|2352.4|2349.4|2360.6|2357.6|2349.9|2346.9|517
1674831600000|2023-01-27 15:00:00|2352.9|2349.9|2359.4|2356.4|2360.6|2357.6|2349|2346|959
1674831900000|2023-01-27 15:05:00|2359.6|2356.6|2365.4|2362.4|2370|2367.6|2359.2|2356.2|804
1674832200000|2023-01-27 15:10:00|2365.6|2362.6|2363.6|2360.6|2367.9|2364.9|2360.9|2358.1|616
1674832500000|2023-01-27 15:15:00|2363.5|2360.5|2360.2|2357.2|2364.4|2361.4|2358.8|2355.8|546
1674832800000|2023-01-27 15:20:00|2360|2357|2353|2350|2360.6|2357.6|2352|2349.4|548
1674833100000|2023-01-27 15:25:00|2352.9|2350.9|2358.6|2355.6|2358.9|2356.5|2352.1|2349.5|552
1674833400000|2023-01-27 15:30:00|2358.4|2355.4|2358.1|2355.1|2360.1|2357.2|2354.8|2351.8|548
1674833700000|2023-01-27 15:35:00|2358|2355|2353.7|2350.7|2358.6|2355.6|2353.4|2350.5|481
1674834000000|2023-01-27 15:40:00|2353.6|2350.6|2349.4|2346.4|2354.5|2352.1|2347.8|2344.8|523
1674834300000|2023-01-27 15:45:00|2349.3|2346.3|2338.5|2335.5|2349.3|2346.3|2332.8|2330.2|1069
1674834600000|2023-01-27 15:50:00|2338.3|2335.3|2341.1|2339.1|2341.6|2339.6|2331.1|2328.6|1004
1674834900000|2023-01-27 15:55:00|2341.6|2338.6|2346|2343|2346.4|2344.1|2336.9|2334.1|941
1674835200000|2023-01-27 16:00:00|2345.4|2343.4|2348.6|2345.6|2350.2|2347.2|2344|2341.2|849
1674835500000|2023-01-27 16:05:00|2348.8|2345.8|2345.9|2343.9|2349.2|2346.2|2342.9|2340.1|723
1674835800000|2023-01-27 16:10:00|2346|2344|2348.3|2345.3|2351.6|2348.9|2344.7|2342|535
1674836100000|2023-01-27 16:15:00|2348.4|2345.4|2357.2|2354.2|2357.2|2354.5|2346.4|2344|719
1674836400000|2023-01-27 16:20:00|2357|2354|2360.1|2357.1|2361.1|2358.1|2354.5|2351.5|647
1674836700000|2023-01-27 16:25:00|2360.9|2357.9|2358.8|2356.8|2363.7|2360.9|2357.8|2355.3|610
1674837000000|2023-01-27 16:30:00|2358.9|2356.9|2363.2|2360.2|2364.4|2361.5|2357.7|2354.9|623
1674837300000|2023-01-27 16:35:00|2363.1|2360.1|2358.7|2356.7|2364.5|2361.8|2358.5|2355.9|582
1674837600000|2023-01-27 16:40:00|2358.8|2356.8|2359.8|2356.8|2362.8|2359.9|2358.6|2355.9|444
1674837900000|2023-01-27 16:45:00|2360.1|2357.1|2357.4|2354.4|2360.4|2357.9|2355.2|2352.2|397
1674838200000|2023-01-27 16:50:00|2357.6|2354.6|2354.3|2351.3|2358.4|2355.8|2353.2|2350.2|430
1674838500000|2023-01-27 16:55:00|2353.7|2351.7|2354.9|2352.9|2356.6|2353.9|2353.7|2350.8|413
1674838800000|2023-01-27 17:00:00|2354.8|2352.8|2355|2352|2358.7|2356|2353.3|2350.5|496
1674839100000|2023-01-27 17:05:00|2354.8|2352.8|2357|2354|2358|2355.5|2354.4|2351.7|389
1674839400000|2023-01-27 17:10:00|2356.9|2353.9|2358|2355|2358.9|2356.4|2354.9|2352.3|446
1674839700000|2023-01-27 17:15:00|2358.2|2355.2|2356|2353|2359.2|2356.4|2355.3|2352.4|428
1674840000000|2023-01-27 17:20:00|2356.2|2353.2|2351.6|2348.6|2356.4|2353.6|2351.1|2348.6|321
1674840300000|2023-01-27 17:25:00|2351.7|2348.7|2349|2346|2352.6|2350.2|2348.2|2345.7|393
1674840600000|2023-01-27 17:30:00|2348.9|2345.9|2351.4|2348.4|2353.3|2350.8|2348.8|2345.9|426
1674840900000|2023-01-27 17:35:00|2351.5|2348.5|2357.1|2354.1|2358.4|2355.8|2350.3|2347.6|392
1674841200000|2023-01-27 17:40:00|2357|2354|2356.3|2353.3|2357.5|2354.9|2354.8|2352|387
1674841500000|2023-01-27 17:45:00|2355.9|2352.9|2355.8|2352.8|2356.9|2354.2|2354.3|2351.7|353
1674841800000|2023-01-27 17:50:00|2355.3|2353.3|2355.6|2352.6|2357|2354.4|2355.2|2352.6|284
1674842100000|2023-01-27 17:55:00|2355.2|2353.2|2353.4|2350.4|2356.3|2353.8|2353.1|2350.3|230
1674842400000|2023-01-27 18:00:00|2352.8|2350.8|2354.4|2351.4|2355.4|2352.8|2352.8|2350.3|275
1674842700000|2023-01-27 18:05:00|2354.5|2351.5|2351.6|2349.6|2355.4|2352.8|2351.2|2348.7|296
1674843000000|2023-01-27 18:10:00|2351.7|2349.7|2353.1|2350.1|2353.7|2351.2|2351.5|2349|261
1674843300000|2023-01-27 18:15:00|2353|2350|2355|2352|2355.1|2352.5|2351.1|2348.2|307
1674843600000|2023-01-27 18:20:00|2355.1|2352.1|2351.4|2348.4|2355.5|2352.9|2351.2|2348.3|355
1674843900000|2023-01-27 18:25:00|2351.5|2348.5|2351|2349|2352.6|2349.6|2350.3|2347.8|291
1674844200000|2023-01-27 18:30:00|2350.9|2348.9|2355.2|2352.2|2356.4|2353.9|2350.4|2348.1|326
1674844500000|2023-01-27 18:35:00|2355|2352|2356.5|2353.5|2356.9|2354.4|2353.3|2350.8|233
1674844800000|2023-01-27 18:40:00|2356.4|2353.4|2358.1|2355.1|2358.3|2355.9|2353.9|2351.5|292
1674845100000|2023-01-27 18:45:00|2358.2|2355.2|2359.4|2356.4|2359.6|2357|2356.7|2353.7|193
1674845400000|2023-01-27 18:50:00|2359.5|2356.5|2357.3|2355.3|2359.5|2356.7|2357.3|2354.8|158
1674845700000|2023-01-27 18:55:00|2357.4|2355.4|2357.4|2355.4|2358.9|2356.5|2357|2354.3|205
1674846000000|2023-01-27 19:00:00|2357.5|2355.5|2360.8|2357.8|2360.8|2358.1|2357.5|2355.1|184
1674846300000|2023-01-27 19:05:00|2360.7|2357.7|2360|2357|2360.9|2358.1|2357.6|2354.6|186
1674846600000|2023-01-27 19:10:00|2360.1|2357.1|2360.3|2357.3|2360.4|2357.9|2358.8|2356.1|198
1674846900000|2023-01-27 19:15:00|2360.4|2357.4|2360.5|2357.5|2361.2|2358.5|2359.4|2356.9|192
1674847200000|2023-01-27 19:20:00|2360.4|2357.4|2359.7|2356.7|2360.6|2358.1|2358.2|2355.9|139
1674847500000|2023-01-27 19:25:00|2359.4|2357.4|2360.7|2357.7|2361.2|2358.2|2359.2|2356.6|171
1674847800000|2023-01-27 19:30:00|2360.8|2357.8|2358.1|2356.1|2361.6|2358.7|2358.1|2355.6|241
1674848100000|2023-01-27 19:35:00|2358.2|2356.2|2360.4|2358.4|2361.3|2358.7|2357.7|2355.3|189
1674848400000|2023-01-27 19:40:00|2360.3|2358.3|2359.5|2357.5|2361.1|2358.7|2359.3|2356.8|196
1674848700000|2023-01-27 19:45:00|2360|2357|2360.3|2358.3|2361|2358.7|2359|2356.6|196
1674849000000|2023-01-27 19:50:00|2360.1|2358.1|2358.6|2356.6|2360.9|2358.4|2358.4|2356.2|174
1674849300000|2023-01-27 19:55:00|2358.5|2356.5|2358.6|2356.6|2360.1|2357.6|2358.4|2355.5|194
1674849600000|2023-01-27 20:00:00|2359.3|2356.3|2361|2358|2361.3|2358.3|2359.3|2356.3|218
1674849900000|2023-01-27 20:05:00|2361.1|2358.1|2361.2|2358.2|2362.6|2359.6|2361|2358|212
1674850200000|2023-01-27 20:10:00|2361.5|2358.5|2360.4|2358.4|2362|2359|2360.1|2357.7|158
1674850500000|2023-01-27 20:15:00|2360.5|2358.5|2361.1|2358.1|2362.2|2359.2|2360.3|2357.5|130
1674850800000|2023-01-27 20:20:00|2361|2358|2360.3|2357.3|2361.4|2358.5|2359.4|2356.9|129
1674851100000|2023-01-27 20:25:00|2360.2|2357.2|2360|2357|2360.7|2358|2359.2|2356.7|165
1674851400000|2023-01-27 20:30:00|2360.6|2357.6|2360.1|2357.1|2360.6|2358.1|2358.9|2355.9|176
1674851700000|2023-01-27 20:35:00|2360.2|2357.2|2359.8|2356.8|2360.3|2357.8|2358.3|2355.7|115
1674852000000|2023-01-27 20:40:00|2359.7|2356.7|2358.1|2355.1|2359.9|2357.3|2357.3|2354.4|126
1674852300000|2023-01-27 20:45:00|2357.8|2354.8|2358.5|2355.5|2358.7|2355.7|2357|2354|295
1674852600000|2023-01-27 20:50:00|2358.7|2355.7|2356.9|2353.9|2358.8|2355.8|2355.6|2352.6|247
1674852900000|2023-01-27 20:55:00|2356.7|2353.7|2357.9|2354.9|2358.1|2355.3|2356.3|2353.6|290
1674853200000|2023-01-27 21:00:00|2357.8|2354.8|2358.9|2355.9|2360|2357|2357.8|2354.8|322
1674853500000|2023-01-27 21:05:00|2359|2356|2358.9|2355.9|2360.1|2357.1|2357.9|2354.9|235
1674853800000|2023-01-27 21:10:00|2359|2356|2359.9|2356.9|2360.4|2357.4|2358|2355|278
1674854100000|2023-01-27 21:15:00|2360|2357|2359.4|2356.4|2360.7|2357.7|2358.9|2355.9|235
1674854400000|2023-01-27 21:20:00|2359.5|2356.5|2359.2|2356.2|2360.3|2357.8|2359|2356|168
1674854700000|2023-01-27 21:25:00|2359.1|2356.1|2358.5|2355.5|2359.9|2356.9|2357.7|2354.7|188
1674855000000|2023-01-27 21:30:00|2358.6|2355.6|2360|2357|2360|2357.3|2358.3|2355.3|87
1674855300000|2023-01-27 21:35:00|2360.4|2357.4|2360.4|2357.4|2360.6|2357.8|2359.5|2356.5|96
1674855600000|2023-01-27 21:40:00|2360.2|2357.2|2361.2|2358.2|2361.4|2358.4|2359.2|2356.2|82
1674855900000|2023-01-27 21:45:00|2361.1|2358.1|2360.8|2357.8|2361.2|2358.2|2360.4|2357.4|64
1674856200000|2023-01-27 21:50:00|2360.7|2357.7|2361.3|2358.3|2362.2|2359.2|2359.3|2356.3|117
1674856500000|2023-01-27 21:55:00|2361.2|2358.2|2361.9|2358.9|2364.8|2359.6|2360.4|2353.6|119
1675033200000|2023-01-29 23:00:00|2362.6|2359.6|2360.4|2357.4|2363|2360|2358.8|2352.9|255
1675033500000|2023-01-29 23:05:00|2358.8|2355.8|2362.6|2359.6|2363.5|2360.5|2358.8|2355.8|203
1675033800000|2023-01-29 23:10:00|2362.3|2359.3|2362.9|2359.9|2363.1|2360.1|2361.2|2358.2|172
1675034100000|2023-01-29 23:15:00|2363.3|2360.3|2362.6|2359.6|2363.3|2360.3|2361.2|2358.2|151
1675034400000|2023-01-29 23:20:00|2362.8|2359.8|2362.1|2359.1|2362.8|2359.8|2361|2358|153
1675034700000|2023-01-29 23:25:00|2362|2359|2365.5|2362.5|2366.3|2363.3|2361.7|2358.7|176
1675035000000|2023-01-29 23:30:00|2365.4|2362.4|2362.7|2360.7|2365.4|2362.4|2362.7|2360.3|129
1675035300000|2023-01-29 23:35:00|2362.6|2359.6|2362.2|2359.2|2363.2|2360.2|2361.2|2358.4|141
1675035600000|2023-01-29 23:40:00|2362.1|2359.1|2364.5|2361.5|2364.8|2361.8|2361.4|2358.5|137
1675035900000|2023-01-29 23:45:00|2364.6|2361.6|2365|2362|2366|2363|2364.3|2361.5|139
1675036200000|2023-01-29 23:50:00|2364.7|2361.7|2365.7|2362.7|2365.8|2362.9|2363.5|2361|113
1675036500000|2023-01-29 23:55:00|2365.8|2362.8|2365.9|2362.9|2366|2363|2364.9|2361.9|107
1675036800000|2023-01-30 00:00:00|2365.8|2362.8|2368.4|2365.4|2368.9|2366.4|2365.3|2362.5|214
1675037100000|2023-01-30 00:05:00|2368.1|2365.1|2367.9|2364.9|2368.5|2365.9|2366.4|2363.4|197
1675037400000|2023-01-30 00:10:00|2367.8|2364.8|2368.1|2365.1|2368.5|2366.1|2366.4|2363.6|137
1675037700000|2023-01-30 00:15:00|2368.2|2365.2|2367.6|2364.6|2368.8|2366.1|2367.1|2364.4|166
1675038000000|2023-01-30 00:20:00|2367.7|2364.7|2367.1|2364.1|2368.4|2366|2366.6|2364|165
1675038300000|2023-01-30 00:25:00|2367.2|2364.2|2368.4|2366.4|2369.2|2366.6|2366.5|2364.1|167
1675038600000|2023-01-30 00:30:00|2368.8|2365.8|2370.2|2367.2|2370.4|2367.9|2368.4|2365.6|143
1675038900000|2023-01-30 00:35:00|2370.3|2367.3|2370.2|2367.2|2370.8|2368.2|2369.7|2366.7|120
1675039200000|2023-01-30 00:40:00|2370.3|2367.3|2368.7|2365.7|2370.3|2367.3|2366.9|2363.9|134
1675039500000|2023-01-30 00:45:00|2368.6|2365.6|2371.8|2368.8|2372.2|2369.2|2368.6|2365.6|150
1675039800000|2023-01-30 00:50:00|2371.6|2368.6|2371.7|2368.7|2372.8|2370|2370.4|2367.5|307
1675040100000|2023-01-30 00:55:00|2371.6|2368.6|2371.8|2369.8|2372.8|2370.4|2369.9|2367.4|281
1675040400000|2023-01-30 01:00:00|2372.1|2369.1|2372.3|2369.3|2382.3|2379.5|2371.9|2368.9|851
1675040700000|2023-01-30 01:05:00|2372.2|2369.2|2368.3|2365.3|2374.5|2372.1|2366.8|2363.8|657
1675041000000|2023-01-30 01:10:00|2368.2|2365.2|2362.5|2359.5|2368.2|2365.2|2361.1|2358.1|645
1675041300000|2023-01-30 01:15:00|2362.4|2359.4|2362.5|2359.5|2363.1|2360.1|2359.3|2356.8|523
1675041600000|2023-01-30 01:20:00|2362.2|2359.2|2363.2|2360.2|2364.7|2361.7|2360.1|2357.1|461
1675041900000|2023-01-30 01:25:00|2363.3|2360.3|2368.5|2365.5|2369|2366|2361.1|2358.2|505
1675042200000|2023-01-30 01:30:00|2368.4|2365.4|2367.7|2364.7|2370.1|2367.3|2363.8|2361.1|515
1675042500000|2023-01-30 01:35:00|2367.8|2364.8|2364|2361|2368|2365|2364|2361|442
1675042800000|2023-01-30 01:40:00|2364.1|2361.1|2365.2|2362.2|2365.7|2362.7|2360.5|2357.5|409
1675043100000|2023-01-30 01:45:00|2365.1|2362.1|2369.4|2366.4|2369.8|2366.8|2365.1|2362.1|390
1675043400000|2023-01-30 01:50:00|2369.3|2366.3|2368.6|2365.6|2369.5|2366.5|2367.3|2364.3|364
1675043700000|2023-01-30 01:55:00|2368.5|2365.5|2365.2|2362.2|2369.1|2366.1|2365.1|2362.1|355
1675044000000|2023-01-30 02:00:00|2365.1|2362.1|2363.8|2360.8|2366.1|2363.1|2362.8|2359.8|418
1675044300000|2023-01-30 02:05:00|2363.7|2360.7|2362.6|2359.6|2364.3|2361.7|2361.6|2358.9|413
1675044600000|2023-01-30 02:10:00|2362.7|2359.7|2363.5|2360.5|2364.3|2361.7|2362.3|2359.3|391
1675044900000|2023-01-30 02:15:00|2363.6|2360.6|2366.9|2363.9|2367.5|2364.8|2363.5|2360.5|285
1675045200000|2023-01-30 02:20:00|2367.2|2364.2|2366.6|2363.6|2367.3|2364.3|2365.3|2362.3|242
1675045500000|2023-01-30 02:25:00|2366.7|2363.7|2368.2|2365.2|2368.9|2366.3|2366.7|2363.7|187
1675045800000|2023-01-30 02:30:00|2368.1|2365.1|2364.3|2361.3|2368.5|2365.5|2364|2361|309
1675046100000|2023-01-30 02:35:00|2364|2361|2364.7|2361.7|2365.2|2362.9|2361.8|2358.8|485
1675046400000|2023-01-30 02:40:00|2364.8|2361.8|2366.6|2363.6|2366.8|2364.1|2364.4|2361.6|411
1675046700000|2023-01-30 02:45:00|2366.8|2363.8|2366.1|2363.1|2367.9|2364.9|2366|2363.1|307
1675047000000|2023-01-30 02:50:00|2366.2|2363.2|2367.5|2364.5|2368.3|2365.3|2365.6|2362.9|220
1675047300000|2023-01-30 02:55:00|2367.6|2364.6|2367.2|2364.2|2367.9|2364.9|2366.4|2363.4|285
1675047600000|2023-01-30 03:00:00|2367.1|2364.1|2365.8|2362.8|2367.1|2364.1|2364.8|2361.8|243
1675047900000|2023-01-30 03:05:00|2365.7|2362.7|2365.8|2362.8|2365.8|2362.8|2363.7|2360.7|268
1675048200000|2023-01-30 03:10:00|2365.5|2362.5|2365.7|2362.7|2367.1|2364.1|2365.1|2362.1|317
1675048500000|2023-01-30 03:15:00|2365.8|2362.8|2364.1|2361.1|2365.8|2362.8|2363.2|2360.2|270
1675048800000|2023-01-30 03:20:00|2364.3|2361.3|2365.4|2362.4|2366.9|2363.9|2363.9|2360.9|209
1675049100000|2023-01-30 03:25:00|2365.3|2362.3|2364.9|2361.9|2366|2363|2364.5|2361.5|232
1675049400000|2023-01-30 03:30:00|2364.8|2361.8|2363.9|2360.9|2364.9|2362.1|2363.6|2360.6|188
1675049700000|2023-01-30 03:35:00|2363.8|2360.8|2364.8|2361.8|2365.6|2362.9|2363.6|2360.7|146
1675050000000|2023-01-30 03:40:00|2364.9|2361.9|2364.4|2361.4|2365.1|2362.1|2363.9|2361.2|118
1675050300000|2023-01-30 03:45:00|2364.9|2361.9|2364.2|2361.2|2365|2362|2363.4|2360.4|128
1675050600000|2023-01-30 03:50:00|2364.3|2361.3|2365.4|2362.4|2366.5|2363.5|2364.2|2361.2|162
1675050900000|2023-01-30 03:55:00|2365.5|2362.5|2366.3|2363.3|2367.2|2364.6|2365.2|2362.2|169
1675051200000|2023-01-30 04:00:00|2366.4|2363.4|2367.1|2364.1|2371.4|2368.4|2366.1|2363.1|510
1675051500000|2023-01-30 04:05:00|2366.9|2363.9|2370.1|2367.1|2370.1|2367.1|2366.1|2363.1|215
1675051800000|2023-01-30 04:10:00|2370.3|2367.3|2371|2368|2372|2369|2369.4|2366.4|311
1675052100000|2023-01-30 04:15:00|2370.9|2367.9|2370.3|2367.3|2371.8|2368.8|2369.3|2366.3|309
1675052400000|2023-01-30 04:20:00|2370.4|2367.4|2369.5|2366.5|2371.7|2368.7|2369|2366|266
1675052700000|2023-01-30 04:25:00|2369.4|2366.4|2370.6|2367.6|2371.2|2368.2|2369.1|2366.2|270
1675053000000|2023-01-30 04:30:00|2370.7|2367.7|2372.2|2369.2|2372.6|2369.6|2370.6|2367.6|232
1675053300000|2023-01-30 04:35:00|2372.1|2369.1|2372.1|2369.1|2373.1|2370.1|2371.6|2368.6|207
1675053600000|2023-01-30 04:40:00|2372|2369|2371.4|2368.4|2372.1|2369.2|2370.9|2368|223
1675053900000|2023-01-30 04:45:00|2371.5|2368.5|2373|2370|2373.5|2370.5|2371.4|2368.4|135
1675054200000|2023-01-30 04:50:00|2373.1|2370.1|2370.7|2367.7|2373.2|2370.2|2370.5|2367.5|174
1675054500000|2023-01-30 04:55:00|2370.8|2367.8|2372.4|2370.4|2372.9|2370.6|2370.1|2367.5|103
1675054800000|2023-01-30 05:00:00|2372.6|2369.6|2368.4|2365.4|2372.7|2370|2367.6|2365|284
1675055100000|2023-01-30 05:05:00|2368.2|2365.2|2367.9|2364.9|2369.1|2366.1|2366.8|2364.3|251
1675055400000|2023-01-30 05:10:00|2368|2365|2368.8|2365.8|2369.3|2366.7|2367|2364.1|227
1675055700000|2023-01-30 05:15:00|2369|2366|2368.2|2365.2|2369.4|2366.4|2366.9|2364.3|211
1675056000000|2023-01-30 05:20:00|2367.9|2364.9|2367.7|2364.7|2368.3|2365.3|2366.8|2364|140
1675056300000|2023-01-30 05:25:00|2367.6|2364.6|2367.5|2364.5|2368.3|2365.4|2366.3|2363.3|268
1675056600000|2023-01-30 05:30:00|2367.6|2364.6|2369.3|2367.3|2369.8|2367.3|2365.8|2362.8|418
1675056900000|2023-01-30 05:35:00|2370|2367|2371|2369|2371.6|2369.3|2368.7|2366.2|345
1675057200000|2023-01-30 05:40:00|2371.1|2369.1|2371.4|2368.4|2372.2|2369.7|2369.6|2366.8|353
1675057500000|2023-01-30 05:45:00|2371.5|2368.5|2374.9|2371.9|2375.5|2373|2370.5|2368|411
1675057800000|2023-01-30 05:50:00|2375.1|2372.1|2373.2|2370.2|2375.4|2373.1|2372.9|2370|357
1675058100000|2023-01-30 05:55:00|2373.1|2370.1|2372.2|2369.2|2374.3|2371.3|2370.6|2367.6|330
1675058400000|2023-01-30 06:00:00|2372.1|2369.1|2372.2|2369.2|2373.9|2370.9|2371.7|2368.7|326
1675058700000|2023-01-30 06:05:00|2372.4|2369.4|2375.5|2372.5|2376.5|2373.7|2371.7|2368.7|342
1675059000000|2023-01-30 06:10:00|2375.7|2372.7|2376.8|2373.8|2379.7|2376.8|2375|2372.2|421
1675059300000|2023-01-30 06:15:00|2376.9|2373.9|2374.8|2371.8|2377.3|2374.3|2374.5|2371.8|270
1675059600000|2023-01-30 06:20:00|2374.9|2371.9|2377.6|2374.6|2378.4|2375.4|2374.7|2371.7|317
1675059900000|2023-01-30 06:25:00|2378|2375|2376.2|2373.2|2378.4|2375.4|2375.8|2372.8|244
1675060200000|2023-01-30 06:30:00|2376.3|2373.3|2375.9|2372.9|2377.8|2374.8|2375.6|2372.6|270
1675060500000|2023-01-30 06:35:00|2376|2373|2375.6|2372.6|2378.2|2375.9|2375.3|2372.3|284
1675060800000|2023-01-30 06:40:00|2375.7|2372.7|2373|2370|2376.2|2373.2|2373|2370|239
1675061100000|2023-01-30 06:45:00|2373.2|2370.2|2373.5|2370.5|2375.1|2372.6|2372.6|2369.6|279
1675061400000|2023-01-30 06:50:00|2373.4|2370.4|2374|2371|2374.2|2371.2|2372.3|2369.4|280
1675061700000|2023-01-30 06:55:00|2374.1|2371.1|2375.4|2372.4|2376.2|2373.2|2374|2371|261
1675062000000|2023-01-30 07:00:00|2375.2|2372.2|2376.9|2374.9|2377.3|2374.9|2374.7|2371.7|304
1675062300000|2023-01-30 07:05:00|2376.7|2374.7|2378.6|2375.6|2379.1|2376.3|2376|2373.8|313
1675062600000|2023-01-30 07:10:00|2378.9|2375.9|2378.5|2375.5|2379.1|2376.1|2377.4|2374.4|228
1675062900000|2023-01-30 07:15:00|2378.6|2375.6|2374.9|2371.9|2379.2|2376.2|2374.9|2371.9|330
1675063200000|2023-01-30 07:20:00|2374.7|2371.7|2371.1|2368.1|2374.7|2371.7|2366.8|2364.2|503
1675063500000|2023-01-30 07:25:00|2371.2|2368.2|2371|2369|2372.7|2370.4|2369.3|2366.7|461
1675063800000|2023-01-30 07:30:00|2371.5|2368.5|2372.5|2370.5|2373.8|2370.8|2370.5|2368|336
1675064100000|2023-01-30 07:35:00|2372.4|2370.4|2369.8|2366.8|2373.1|2370.4|2368.8|2366.1|326
1675064400000|2023-01-30 07:40:00|2369.9|2366.9|2368|2365|2371.3|2368.4|2366.8|2364.3|334
1675064700000|2023-01-30 07:45:00|2368.3|2365.3|2363.9|2360.9|2368.3|2365.4|2363.3|2360.6|397
1675065000000|2023-01-30 07:50:00|2364|2361|2361.8|2359.8|2365.8|2362.8|2361.7|2359.1|297
1675065300000|2023-01-30 07:55:00|2361.9|2359.9|2366.3|2364.3|2367.4|2364.8|2361.7|2358.9|280
1675065600000|2023-01-30 08:00:00|2366.6|2364.6|2364.8|2361.8|2368.3|2365.3|2362.8|2360.3|653
1675065900000|2023-01-30 08:05:00|2364.7|2361.7|2365.8|2362.8|2367.2|2364.2|2360.9|2357.9|507
1675066200000|2023-01-30 08:10:00|2365.6|2362.6|2367.7|2364.7|2369|2366.3|2364.7|2361.7|402
1675066500000|2023-01-30 08:15:00|2367.3|2364.3|2366.9|2364.9|2369.7|2367|2366.5|2363.5|425
1675066800000|2023-01-30 08:20:00|2367.5|2364.5|2365.5|2362.5|2367.5|2364.5|2362.9|2360.6|445
1675067100000|2023-01-30 08:25:00|2365.7|2362.7|2364.4|2361.4|2365.7|2363|2361.6|2358.6|493
1675067400000|2023-01-30 08:30:00|2364.3|2361.3|2368.1|2365.1|2368.1|2365.5|2362.4|2359.4|471
1675067700000|2023-01-30 08:35:00|2367.9|2364.9|2371.4|2368.4|2371.9|2368.9|2366.9|2364.6|321
1675068000000|2023-01-30 08:40:00|2371.9|2368.9|2370.7|2368.7|2372.5|2369.5|2370|2367.4|288
1675068300000|2023-01-30 08:45:00|2370.9|2368.9|2371.4|2368.4|2374|2371|2370.6|2367.9|362
1675068600000|2023-01-30 08:50:00|2371.3|2368.3|2369.4|2366.4|2372.5|2369.9|2368.8|2366.4|302
1675068900000|2023-01-30 08:55:00|2369.5|2366.5|2372|2369|2372.9|2370.1|2368.5|2366.4|240
1675069200000|2023-01-30 09:00:00|2372.1|2369.1|2370.9|2367.9|2372.5|2369.9|2369.3|2366.4|381
1675069500000|2023-01-30 09:05:00|2370.8|2367.8|2370.2|2367.2|2372.1|2369.1|2368.9|2366|279
1675069800000|2023-01-30 09:10:00|2370.3|2367.3|2372.4|2369.4|2374.6|2371.6|2370.3|2367.3|335
1675070100000|2023-01-30 09:15:00|2372.9|2369.9|2368.4|2365.4|2372.9|2370.1|2368.2|2365.2|242
1675070400000|2023-01-30 09:20:00|2368.5|2365.5|2371|2368|2371|2368.3|2368.3|2365.3|220
1675070700000|2023-01-30 09:25:00|2370.9|2367.9|2370|2367|2371.6|2369|2368.7|2366.7|400
1675071000000|2023-01-30 09:30:00|2370.3|2367.3|2371.2|2369.2|2373.7|2371.3|2369.7|2367|288
1675071300000|2023-01-30 09:35:00|2371.1|2369.1|2367.6|2365.6|2371.4|2369.1|2365.8|2363.5|253
1675071600000|2023-01-30 09:40:00|2367.7|2365.7|2367.1|2365.1|2368.2|2365.7|2365.3|2362.7|218
1675071900000|2023-01-30 09:45:00|2367|2365|2369.6|2367.6|2371.1|2368.7|2367|2364.5|257
1675072200000|2023-01-30 09:50:00|2370.1|2367.1|2368.2|2366.2|2370.4|2367.9|2366.9|2364.4|254
1675072500000|2023-01-30 09:55:00|2367.7|2365.7|2368.5|2365.5|2369.8|2367.8|2367.6|2365.3|249
1675072800000|2023-01-30 10:00:00|2368.7|2366.7|2368.4|2365.4|2370.8|2368.6|2367.8|2365.3|378
1675073100000|2023-01-30 10:05:00|2368.5|2365.5|2372|2369|2372.4|2369.4|2368.3|2365.3|352
1675073400000|2023-01-30 10:10:00|2371.8|2368.8|2371.3|2368.3|2372.5|2369.8|2369.9|2366.9|259
1675073700000|2023-01-30 10:15:00|2371.2|2368.2|2372|2369|2372.4|2369.4|2369.4|2366.4|374
1675074000000|2023-01-30 10:20:00|2371.9|2368.9|2372.5|2369.5|2374.2|2371.3|2371.7|2368.7|218
1675074300000|2023-01-30 10:25:00|2372.6|2369.6|2372.1|2370.1|2373.6|2370.8|2371.6|2369.1|247
1675074600000|2023-01-30 10:30:00|2372|2370|2376.4|2373.4|2377.2|2374.2|2372|2369.7|272
1675074900000|2023-01-30 10:35:00|2376.3|2373.3|2376.5|2374.5|2378.6|2375.9|2375.6|2372.9|295
1675075200000|2023-01-30 10:40:00|2376.6|2374.6|2373.2|2370.2|2377.9|2374.9|2372.8|2370.1|285
1675075500000|2023-01-30 10:45:00|2372.8|2370.8|2375.9|2372.9|2375.9|2372.9|2370.8|2368|381
1675075800000|2023-01-30 10:50:00|2375.8|2372.8|2376.2|2373.2|2377.5|2374.8|2375.1|2372.1|243
1675076100000|2023-01-30 10:55:00|2376.1|2373.1|2378.8|2376.8|2379.8|2377.3|2374.6|2372.2|250
1675076400000|2023-01-30 11:00:00|2378.9|2376.9|2379.1|2376.1|2380.7|2378.2|2378.3|2375.4|251
1675076700000|2023-01-30 11:05:00|2379.3|2376.3|2375.6|2373.6|2380.6|2378|2375.6|2373.3|274
1675077000000|2023-01-30 11:10:00|2375.7|2373.7|2371.6|2369.6|2376.2|2374.2|2371.3|2368.9|256
1675077300000|2023-01-30 11:15:00|2371.7|2369.7|2372.6|2370.6|2373.6|2371.4|2371.5|2368.6|216
1675077600000|2023-01-30 11:20:00|2372.8|2369.8|2364.8|2361.8|2372.8|2370.5|2363.7|2360.7|264
1675077900000|2023-01-30 11:25:00|2364.9|2361.9|2360.4|2357.4|2364.9|2362.5|2359.9|2357|281
1675078200000|2023-01-30 11:30:00|2360.5|2357.5|2359.8|2356.8|2362|2359|2356.1|2353.5|380
1675078500000|2023-01-30 11:35:00|2359.5|2357.5|2364.1|2361.1|2364.6|2361.6|2358.9|2356.4|286
1675078800000|2023-01-30 11:40:00|2364|2361|2365.6|2363.6|2368.4|2365.5|2363.9|2360.9|399
1675079100000|2023-01-30 11:45:00|2365.8|2363.8|2366.3|2363.3|2367.6|2365|2364.5|2362|364
1675079400000|2023-01-30 11:50:00|2366.4|2363.4|2366.2|2364.2|2366.8|2364.2|2364.2|2361.2|364
1675079700000|2023-01-30 11:55:00|2366.3|2364.3|2367.3|2364.3|2369.3|2366.3|2366.1|2363.1|273
1675080000000|2023-01-30 12:00:00|2367.2|2364.2|2366.2|2363.2|2367.7|2364.7|2364.2|2361.2|375
1675080300000|2023-01-30 12:05:00|2366.3|2363.3|2369.7|2366.7|2370.6|2367.6|2366|2363|369
1675080600000|2023-01-30 12:10:00|2369.6|2366.6|2369.6|2367.6|2370.7|2368.1|2367.8|2364.8|253
1675080900000|2023-01-30 12:15:00|2369.7|2367.7|2370.8|2368.8|2371.7|2369.2|2369.1|2366.1|259
1675081200000|2023-01-30 12:20:00|2371.4|2368.4|2368.4|2366.4|2371.6|2369.2|2368.4|2366|337
1675081500000|2023-01-30 12:25:00|2368.8|2365.8|2370.6|2367.6|2370.8|2368.4|2367.9|2365.5|219
1675081800000|2023-01-30 12:30:00|2370.5|2367.5|2371|2368|2371.5|2368.8|2369.9|2367.4|179
1675082100000|2023-01-30 12:35:00|2370.9|2367.9|2368.9|2365.9|2370.9|2368.4|2368.3|2365.5|217
1675082400000|2023-01-30 12:40:00|2368.8|2365.8|2369.1|2366.1|2369.1|2366.4|2367.1|2364.5|141
1675082700000|2023-01-30 12:45:00|2369|2366|2369.7|2366.7|2370.2|2367.2|2368.1|2365.1|166
1675083000000|2023-01-30 12:50:00|2369.8|2366.8|2369.4|2366.4|2372.3|2370.3|2368.7|2366.1|158
1675083300000|2023-01-30 12:55:00|2369.5|2366.5|2370.1|2367.1|2370.9|2368|2369.1|2366.3|240
1675083600000|2023-01-30 13:00:00|2370.5|2367.5|2370.2|2367.2|2372.2|2369.5|2368.4|2365.5|400
1675083900000|2023-01-30 13:05:00|2370.1|2367.1|2373.1|2371.1|2373.3|2371.3|2369.5|2366.5|371
1675084200000|2023-01-30 13:10:00|2373.4|2370.4|2374|2371|2375.4|2372.8|2372.6|2369.8|333
1675084500000|2023-01-30 13:15:00|2373.8|2370.8|2369.4|2367.4|2374.5|2371.8|2368.8|2366.4|371
1675084800000|2023-01-30 13:20:00|2369.6|2366.6|2368.8|2365.8|2372|2369.5|2366.8|2364.1|429
1675085100000|2023-01-30 13:25:00|2369|2366|2369.4|2367.4|2373|2370.9|2368.5|2365.5|439
1675085400000|2023-01-30 13:30:00|2369.5|2367.5|2369.8|2367.8|2371.1|2368.4|2365.8|2363.4|553
1675085700000|2023-01-30 13:35:00|2370.2|2368.2|2371.4|2368.4|2372.7|2370|2369.4|2366.9|472
1675086000000|2023-01-30 13:40:00|2371.2|2368.2|2371.3|2369.3|2372.1|2369.4|2369.2|2366.2|317
1675086300000|2023-01-30 13:45:00|2371.1|2369.1|2374.9|2371.9|2375.4|2373.2|2370.8|2368.4|309
1675086600000|2023-01-30 13:50:00|2375|2372|2379|2377|2380.4|2377.7|2374.2|2371.7|347
1675086900000|2023-01-30 13:55:00|2379.4|2377.4|2378.7|2375.7|2379.8|2377.8|2375.2|2372.2|441
1675087200000|2023-01-30 14:00:00|2378.6|2375.6|2378.2|2375.2|2379.2|2376.2|2375.8|2372.8|343
1675087500000|2023-01-30 14:05:00|2378.1|2375.1|2377|2374|2378.4|2375.5|2375.9|2373.4|361
1675087800000|2023-01-30 14:10:00|2377.1|2374.1|2378.2|2375.2|2378.5|2375.9|2376|2373.4|352
1675088100000|2023-01-30 14:15:00|2378.3|2375.3|2373.3|2370.3|2378.9|2376|2372.7|2369.8|347
1675088400000|2023-01-30 14:20:00|2373|2370|2372.8|2370.8|2376.4|2373.4|2371.6|2368.7|385
1675088700000|2023-01-30 14:25:00|2373.4|2370.4|2370.8|2367.8|2374.4|2371.9|2369.7|2367.1|347
1675089000000|2023-01-30 14:30:00|2370.7|2367.7|2370.4|2367.4|2372.7|2369.7|2367.7|2365.2|811
1675089300000|2023-01-30 14:35:00|2370.8|2367.8|2367.3|2364.3|2370.8|2367.8|2364.8|2362.3|677
1675089600000|2023-01-30 14:40:00|2367.4|2364.4|2367.8|2365.8|2369.3|2366.4|2364.4|2361.4|681
1675089900000|2023-01-30 14:45:00|2367.7|2365.7|2371.5|2368.5|2373.7|2371.3|2367.7|2365.1|620
1675090200000|2023-01-30 14:50:00|2371.3|2368.3|2362|2359|2371.5|2369|2361.6|2358.6|649
1675090500000|2023-01-30 14:55:00|2361.9|2358.9|2366.2|2363.2|2367.2|2364.2|2361.3|2358.3|641
1675090800000|2023-01-30 15:00:00|2366|2363|2369.3|2366.3|2370.4|2367.6|2364.2|2361.2|731
1675091100000|2023-01-30 15:05:00|2369.5|2366.5|2368.2|2365.2|2370.5|2367.5|2366.6|2364.2|640
1675091400000|2023-01-30 15:10:00|2368.1|2365.1|2371.6|2368.6|2372.2|2369.2|2367.7|2365|593
1675091700000|2023-01-30 15:15:00|2371.7|2368.7|2371.6|2368.6|2372.2|2369.2|2367.7|2364.7|560
1675092000000|2023-01-30 15:20:00|2371.4|2368.4|2370.3|2367.3|2373.7|2371|2369.5|2366.8|590
1675092300000|2023-01-30 15:25:00|2370.2|2367.2|2373.2|2370.2|2373.5|2370.5|2369.1|2366.8|613
1675092600000|2023-01-30 15:30:00|2373.1|2370.1|2370.5|2368.5|2374.2|2371.2|2369.8|2367.5|584
1675092900000|2023-01-30 15:35:00|2370.6|2368.6|2365.8|2363.8|2371.8|2369.3|2364.4|2361.9|778
1675093200000|2023-01-30 15:40:00|2366.2|2363.2|2365.7|2362.7|2367.2|2364.5|2363.4|2361.1|452
1675093500000|2023-01-30 15:45:00|2365.5|2362.5|2363.7|2361.7|2365.8|2363.2|2361.1|2358.8|527
1675093800000|2023-01-30 15:50:00|2363.6|2361.6|2362.8|2360.8|2367.2|2364.2|2362.1|2359.5|615
1675094100000|2023-01-30 15:55:00|2362.6|2360.6|2366|2363|2366.4|2363.6|2361.9|2359.7|597
1675094400000|2023-01-30 16:00:00|2366.1|2363.1|2363.8|2360.8|2367.2|2364.4|2362|2359.5|529
1675094700000|2023-01-30 16:05:00|2363.6|2360.6|2364|2361|2364.4|2361.5|2360.5|2357.7|524
1675095000000|2023-01-30 16:10:00|2363.9|2360.9|2365.7|2362.7|2367.6|2364.8|2363|2360.6|552
1675095300000|2023-01-30 16:15:00|2365.8|2362.8|2367.4|2364.4|2367.8|2365.1|2365|2362.2|428
1675095600000|2023-01-30 16:20:00|2367.6|2364.6|2366.4|2363.4|2367.9|2365.2|2363.6|2360.6|404
1675095900000|2023-01-30 16:25:00|2366.9|2363.9|2367|2364|2367.8|2365.1|2365.6|2363.1|357
1675096200000|2023-01-30 16:30:00|2366.9|2363.9|2366.4|2363.4|2368.3|2365.3|2365.2|2362.2|401
1675096500000|2023-01-30 16:35:00|2366.3|2363.3|2368|2365|2368.5|2365.5|2365.5|2362.5|342
1675096800000|2023-01-30 16:40:00|2368.2|2365.2|2367.5|2364.5|2368.6|2365.7|2367.1|2364.3|228
1675097100000|2023-01-30 16:45:00|2367.4|2364.4|2369.1|2366.1|2369.3|2366.5|2365.9|2362.9|424
1675097400000|2023-01-30 16:50:00|2369|2366|2367|2364|2369.1|2366.4|2366.9|2363.9|329
1675097700000|2023-01-30 16:55:00|2366.9|2363.9|2368.8|2365.8|2369.1|2366.7|2365.1|2362.5|381
1675098000000|2023-01-30 17:00:00|2368.7|2365.7|2368.2|2365.2|2369.5|2366.9|2367.4|2364.7|443
1675098300000|2023-01-30 17:05:00|2368.3|2365.3|2368.4|2365.4|2369.8|2366.8|2368|2365.1|325
1675098600000|2023-01-30 17:10:00|2368.5|2365.5|2368.3|2365.3|2369|2366|2366.8|2363.8|206
1675098900000|2023-01-30 17:15:00|2368.2|2365.2|2365.9|2362.9|2368.4|2365.4|2365.3|2362.3|277
1675099200000|2023-01-30 17:20:00|2365.4|2363.4|2365.9|2362.9|2366.9|2363.9|2364.7|2361.7|316
1675099500000|2023-01-30 17:25:00|2366|2363|2365.9|2362.9|2366.4|2363.5|2364.3|2361.3|331
1675099800000|2023-01-30 17:30:00|2365.8|2362.8|2363.9|2360.9|2366|2363|2363.9|2360.9|310
1675100100000|2023-01-30 17:35:00|2364|2361|2367.9|2364.9|2368.4|2365.4|2363.7|2360.9|363
1675100400000|2023-01-30 17:40:00|2367.8|2364.8|2368.9|2365.9|2370|2367|2367|2364.3|302
1675100700000|2023-01-30 17:45:00|2368.4|2365.4|2367.4|2364.4|2368.4|2365.4|2366.3|2363.3|262
1675101000000|2023-01-30 17:50:00|2367.3|2364.3|2366.3|2363.3|2367.4|2364.4|2365.3|2362.3|203
1675101300000|2023-01-30 17:55:00|2366.1|2363.1|2366.9|2363.9|2367.5|2364.5|2365.5|2362.5|304
1675101600000|2023-01-30 18:00:00|2366.7|2363.7|2365.5|2362.5|2367.9|2364.9|2364.4|2361.5|317
1675101900000|2023-01-30 18:05:00|2365.8|2362.8|2365.8|2362.8|2366.9|2363.9|2365.1|2362.3|205
1675102200000|2023-01-30 18:10:00|2365.9|2362.9|2363.8|2360.8|2365.9|2363.1|2363.3|2360.4|220
1675102500000|2023-01-30 18:15:00|2363.9|2360.9|2366|2363|2367.4|2364.4|2362.8|2359.8|392
1675102800000|2023-01-30 18:20:00|2366.1|2363.1|2364.4|2361.4|2366.5|2363.5|2363.9|2360.9|266
1675103100000|2023-01-30 18:25:00|2364.2|2361.2|2364|2361|2364.5|2362|2362.9|2359.9|273
1675103400000|2023-01-30 18:30:00|2364.1|2361.1|2361.4|2358.4|2364.1|2361.1|2359.1|2356.8|257
1675103700000|2023-01-30 18:35:00|2361.3|2358.3|2361.2|2358.2|2361.9|2359.3|2359.7|2357.4|293
1675104000000|2023-01-30 18:40:00|2361.3|2358.3|2360.4|2357.4|2362|2359.2|2359.8|2356.9|273
1675104300000|2023-01-30 18:45:00|2360.1|2357.1|2360.2|2357.2|2360.7|2357.7|2357.5|2355|287
1675104600000|2023-01-30 18:50:00|2360.1|2357.1|2359.8|2356.8|2360.4|2357.4|2359.2|2356.2|179
1675104900000|2023-01-30 18:55:00|2359.9|2356.9|2358.4|2355.4|2359.9|2356.9|2357.8|2355.3|138
1675105200000|2023-01-30 19:00:00|2358.3|2355.3|2357.8|2354.8|2358.4|2355.4|2356.8|2354|227
1675105500000|2023-01-30 19:05:00|2357.7|2354.7|2355.8|2353.8|2357.9|2355|2355.6|2353.1|170
1675105800000|2023-01-30 19:10:00|2355.9|2353.9|2356.7|2353.7|2358|2355.4|2355.7|2353|236
1675106100000|2023-01-30 19:15:00|2356.6|2353.6|2359.8|2356.8|2359.8|2356.8|2355.2|2352.7|216
1675106400000|2023-01-30 19:20:00|2359.3|2356.3|2361.3|2358.3|2362.4|2359.4|2358.4|2355.4|224
1675106700000|2023-01-30 19:25:00|2361.4|2358.4|2362.4|2359.4|2362.8|2360.3|2361.2|2358.4|219
1675107000000|2023-01-30 19:30:00|2362.1|2359.1|2362.7|2359.7|2362.8|2359.8|2361.2|2358.6|265
1675107300000|2023-01-30 19:35:00|2362.2|2360.2|2364.2|2361.2|2364.3|2361.7|2362.1|2359.1|195
1675107600000|2023-01-30 19:40:00|2364.3|2361.3|2363.7|2360.7|2364.3|2361.3|2363.3|2360.3|184
1675107900000|2023-01-30 19:45:00|2363.6|2360.6|2360.8|2357.8|2363.9|2361.2|2360.5|2357.5|212
1675108200000|2023-01-30 19:50:00|2360.6|2357.6|2359.5|2356.5|2361.4|2358.4|2358.8|2356.4|202
1675108500000|2023-01-30 19:55:00|2359.4|2356.4|2361.5|2358.5|2361.7|2358.7|2357.8|2354.8|228
1675108800000|2023-01-30 20:00:00|2361.4|2358.4|2361.6|2358.6|2363|2360|2361.1|2358.1|193
1675109100000|2023-01-30 20:05:00|2361.5|2358.5|2360|2357|2362.1|2359.1|2359.3|2356.7|163
1675109400000|2023-01-30 20:10:00|2359.9|2356.9|2361.1|2358.1|2362.3|2359.6|2359.1|2356.6|199
1675109700000|2023-01-30 20:15:00|2361|2358|2361.5|2358.5|2361.5|2358.8|2359.9|2357.3|186
1675110000000|2023-01-30 20:20:00|2361.4|2358.4|2360.2|2357.2|2361.5|2358.9|2359.8|2356.8|195
1675110300000|2023-01-30 20:25:00|2360.1|2357.1|2359.1|2356.1|2360.5|2357.5|2358.4|2355.9|232
1675110600000|2023-01-30 20:30:00|2358.5|2356.5|2359.2|2357.2|2360.5|2357.7|2357.9|2355.4|229
1675110900000|2023-01-30 20:35:00|2359.1|2357.1|2360.8|2357.8|2361.3|2358.3|2359.1|2356.8|237
1675111200000|2023-01-30 20:40:00|2360.9|2357.9|2360.5|2357.5|2361.4|2358.5|2359|2356.7|180
1675111500000|2023-01-30 20:45:00|2359.7|2357.7|2359.1|2356.1|2360.4|2357.8|2358.2|2355.8|211
1675111800000|2023-01-30 20:50:00|2359.2|2356.2|2358.7|2355.7|2360|2357.3|2357.8|2355.2|287
1675112100000|2023-01-30 20:55:00|2357.9|2355.9|2358.5|2355.5|2358.8|2356|2357.1|2354.4|208
1675112400000|2023-01-30 21:00:00|2358.6|2355.6|2358.6|2355.6|2359.3|2356.3|2357.8|2355|152
1675112700000|2023-01-30 21:05:00|2358.7|2355.7|2361.1|2358.1|2361.1|2358.1|2358.3|2355.5|107
1675113000000|2023-01-30 21:10:00|2361|2358|2360.7|2357.7|2361.7|2358.7|2360.1|2357.3|103
1675113300000|2023-01-30 21:15:00|2360.6|2357.6|2360.5|2357.5|2361.2|2358.2|2360.1|2357.4|131
1675113600000|2023-01-30 21:20:00|2360.6|2357.6|2360.8|2357.8|2361|2358|2360.6|2357.6|44
1675113900000|2023-01-30 21:25:00|2360.7|2357.7|2361|2358|2361.4|2358.4|2360.2|2357.7|98
1675114200000|2023-01-30 21:30:00|2360.9|2357.9|2361.3|2358.3|2361.8|2358.8|2360.6|2357.7|54
1675114500000|2023-01-30 21:35:00|2361.4|2358.4|2361.8|2358.8|2362.2|2359.2|2361|2358|99
1675114800000|2023-01-30 21:40:00|2361.9|2358.9|2361.7|2358.7|2362.2|2359.2|2361.4|2358.4|58
1675115100000|2023-01-30 21:45:00|2361.8|2358.8|2361.1|2358.1|2361.8|2358.8|2360.6|2357.6|101
1675115400000|2023-01-30 21:50:00|2361.2|2358.2|2362.3|2359.3|2362.8|2359.8|2360.6|2357.9|102
1675115700000|2023-01-30 21:55:00|2362.4|2359.4|2362.3|2359.3|2364.9|2360|2361.9|2358.7|66
1675119600000|2023-01-30 23:00:00|2364.6|2355.6|2360|2357|2369|2360.1|2359.7|2354.6|186
1675119900000|2023-01-30 23:05:00|2360.6|2357.6|2358.2|2355.2|2361.4|2358.4|2357.4|2354.9|132
1675120200000|2023-01-30 23:10:00|2358.3|2355.3|2360.3|2357.3|2360.6|2357.6|2357.1|2354.9|120
1675120500000|2023-01-30 23:15:00|2360.2|2357.2|2359.4|2356.4|2360.2|2357.2|2358.8|2355.8|102
1675120800000|2023-01-30 23:20:00|2359.5|2356.5|2358.6|2355.6|2359.9|2356.9|2358.6|2355.6|63
1675121100000|2023-01-30 23:25:00|2358.8|2355.8|2358.7|2355.7|2359.8|2357.1|2358.5|2355.5|89
1675121400000|2023-01-30 23:30:00|2358.9|2355.9|2358.8|2355.8|2359|2356|2357.9|2355.2|78
1675121700000|2023-01-30 23:35:00|2358.7|2355.7|2359.8|2356.8|2360.2|2357.2|2358.4|2355.4|85
1675122000000|2023-01-30 23:40:00|2359.6|2356.6|2358.7|2355.7|2359.8|2356.8|2358.3|2355.3|83
1675122300000|2023-01-30 23:45:00|2358.5|2355.5|2358.5|2355.5|2359.3|2356.5|2358.2|2355.2|114
1675122600000|2023-01-30 23:50:00|2358.1|2356.1|2360.2|2357.2|2360.8|2358.3|2357.9|2355.4|126
1675122900000|2023-01-30 23:55:00|2360.3|2357.3|2359.7|2356.7|2360.3|2357.8|2359.1|2356.3|90
1675123200000|2023-01-31 00:00:00|2359.6|2356.6|2357.6|2354.6|2359.8|2356.8|2357.5|2354.5|138
1675123500000|2023-01-31 00:05:00|2357.5|2354.5|2359.3|2356.3|2359.3|2356.3|2357.1|2354.4|129
1675123800000|2023-01-31 00:10:00|2359.4|2356.4|2360.9|2357.9|2361.5|2358.5|2358.9|2355.9|179
1675124100000|2023-01-31 00:15:00|2361|2358|2358.3|2355.3|2361|2358|2357.9|2355|138
1675124400000|2023-01-31 00:20:00|2358.4|2355.4|2358.3|2355.3|2359.1|2356.5|2357.8|2355.1|105
1675124700000|2023-01-31 00:25:00|2358.1|2355.1|2358.4|2355.4|2358.9|2356.3|2357.5|2355|94
1675125000000|2023-01-31 00:30:00|2358.3|2355.3|2358.4|2355.4|2360|2357.1|2358.1|2355.1|328
1675125300000|2023-01-31 00:35:00|2358.6|2355.6|2359.8|2356.8|2360|2357.1|2357.3|2354.3|191
1675125600000|2023-01-31 00:40:00|2359.9|2356.9|2361|2358|2362.1|2359.1|2359.2|2356.2|170
1675125900000|2023-01-31 00:45:00|2360.9|2357.9|2361|2358|2361.5|2358.5|2360.4|2357.4|175
1675126200000|2023-01-31 00:50:00|2361.5|2358.5|2361.4|2358.4|2362.2|2359.2|2360.1|2357.5|225
1675126500000|2023-01-31 00:55:00|2361.2|2358.2|2361.9|2358.9|2363|2360.3|2361.2|2358.2|210
1675126800000|2023-01-31 01:00:00|2362|2359|2363|2360|2363.6|2361|2361.3|2358.3|407
1675127100000|2023-01-31 01:05:00|2362.9|2359.9|2363.9|2361.9|2364.7|2361.9|2362|2359|317
1675127400000|2023-01-31 01:10:00|2364|2361|2363.9|2360.9|2365.3|2362.3|2363|2360|287
1675127700000|2023-01-31 01:15:00|2363.6|2360.6|2363.8|2360.8|2365|2362.3|2362.7|2359.7|355
1675128000000|2023-01-31 01:20:00|2364|2361|2362.6|2359.6|2364|2361|2361.3|2358.6|288
1675128300000|2023-01-31 01:25:00|2362.4|2359.4|2361.8|2358.8|2363|2360|2361.1|2358.1|252
1675128600000|2023-01-31 01:30:00|2361.9|2358.9|2361.2|2358.2|2363.4|2360.6|2360.3|2357.3|359
1675128900000|2023-01-31 01:35:00|2361|2358|2368.2|2365.2|2369.7|2366.7|2361|2358|501
1675129200000|2023-01-31 01:40:00|2368.1|2365.1|2369.9|2366.9|2370.5|2367.5|2367.7|2364.7|595
1675129500000|2023-01-31 01:45:00|2370|2367|2369.4|2366.4|2371.3|2368.3|2369.1|2366.1|488
1675129800000|2023-01-31 01:50:00|2369.6|2366.6|2365|2363|2369.7|2366.7|2364.8|2362.4|306
1675130100000|2023-01-31 01:55:00|2365.4|2362.4|2365.7|2362.7|2367.5|2364.5|2363.9|2361.1|279
1675130400000|2023-01-31 02:00:00|2365.5|2362.5|2365.2|2362.2|2366.2|2363.2|2364|2361.5|269
1675130700000|2023-01-31 02:05:00|2365.1|2362.1|2365.3|2362.3|2366.3|2363.5|2364.3|2361.9|253
1675131000000|2023-01-31 02:10:00|2365.1|2362.1|2365.7|2362.7|2366|2363.1|2363.8|2361.2|260
1675131300000|2023-01-31 02:15:00|2365.9|2362.9|2367.4|2364.4|2367.6|2365.1|2365.4|2362.7|217
1675131600000|2023-01-31 02:20:00|2367.5|2364.5|2368.6|2365.6|2369.5|2366.6|2366.9|2363.9|184
1675131900000|2023-01-31 02:25:00|2368.7|2365.7|2368.9|2365.9|2370.3|2367.5|2368.4|2365.4|219
1675132200000|2023-01-31 02:30:00|2369|2366|2368.5|2365.5|2369|2366.5|2366.1|2363.6|330
1675132500000|2023-01-31 02:35:00|2368.4|2365.4|2367.9|2364.9|2368.6|2365.9|2366.5|2363.6|282
1675132800000|2023-01-31 02:40:00|2367.8|2364.8|2367.6|2364.6|2368|2365.2|2366.5|2363.7|235
1675133100000|2023-01-31 02:45:00|2367.7|2364.7|2369|2366|2369.7|2367.1|2367.6|2364.6|226
1675133400000|2023-01-31 02:50:00|2369.1|2366.1|2369|2366|2369.7|2367.1|2368.5|2365.5|151
1675133700000|2023-01-31 02:55:00|2368.9|2365.9|2369.6|2366.6|2369.6|2367.2|2368.1|2365.5|279
1675134000000|2023-01-31 03:00:00|2369.5|2366.5|2369.7|2366.7|2370.7|2368.1|2368.6|2366.2|201
1675134300000|2023-01-31 03:05:00|2369.6|2366.6|2368.3|2366.3|2369.6|2367.1|2368|2365.5|202
1675134600000|2023-01-31 03:10:00|2368.8|2365.8|2364.9|2361.9|2369.4|2366.8|2364.9|2361.9|255
1675134900000|2023-01-31 03:15:00|2364.8|2361.8|2365.1|2362.1|2366|2363.4|2364.2|2361.8|299
1675135200000|2023-01-31 03:20:00|2365|2362|2365.6|2362.6|2366.2|2363.7|2364.8|2362|202
1675135500000|2023-01-31 03:25:00|2365.9|2362.9|2363.7|2360.7|2365.9|2362.9|2363|2360.3|252
1675135800000|2023-01-31 03:30:00|2363.6|2360.6|2364.5|2361.5|2364.8|2362.4|2363|2360.4|191
1675136100000|2023-01-31 03:35:00|2364.4|2361.4|2362.6|2359.6|2364.9|2362.1|2362.4|2359.4|205
1675136400000|2023-01-31 03:40:00|2362.5|2359.5|2362.1|2359.1|2363|2360.4|2361.4|2358.6|235
1675136700000|2023-01-31 03:45:00|2362|2359|2362.4|2359.4|2362.5|2359.5|2360.8|2358|170
1675137000000|2023-01-31 03:50:00|2362.2|2359.2|2361.9|2358.9|2364|2361.4|2361.3|2358.7|213
1675137300000|2023-01-31 03:55:00|2362|2359|2361.3|2358.3|2362.7|2359.7|2360.8|2358|179
1675137600000|2023-01-31 04:00:00|2361.4|2358.4|2362|2359|2362.3|2359.4|2360.7|2357.7|205
1675137900000|2023-01-31 04:05:00|2361.9|2358.9|2360.4|2358.4|2362|2359|2360.4|2357.7|137
1675138200000|2023-01-31 04:10:00|2360.5|2358.5|2362.9|2359.9|2363.5|2361|2360.3|2357.9|194
1675138500000|2023-01-31 04:15:00|2363|2360|2362.6|2359.6|2364.3|2361.8|2360.9|2358.5|188
1675138800000|2023-01-31 04:20:00|2362.7|2359.7|2363.7|2360.7|2364.4|2361.7|2362.3|2359.6|151
1675139100000|2023-01-31 04:25:00|2363.6|2360.6|2361.6|2358.6|2363.8|2361.3|2361.5|2358.6|129
1675139400000|2023-01-31 04:30:00|2361.7|2358.7|2360.4|2357.4|2361.7|2358.7|2359.4|2356.9|173
1675139700000|2023-01-31 04:35:00|2360.3|2357.3|2361.1|2358.1|2361.1|2358.6|2359.1|2356.3|113
1675140000000|2023-01-31 04:40:00|2361|2358|2363.1|2360.1|2363.5|2360.7|2361|2358|147
1675140300000|2023-01-31 04:45:00|2363.3|2360.3|2363.7|2360.7|2364.2|2361.7|2362.5|2359.9|154
1675140600000|2023-01-31 04:50:00|2363.6|2360.6|2363.4|2361.4|2364.3|2361.6|2363|2360|139
1675140900000|2023-01-31 04:55:00|2363.9|2360.9|2364.7|2361.7|2365|2362.5|2363.4|2360.5|134
1675141200000|2023-01-31 05:00:00|2364.9|2361.9|2365.4|2362.4|2365.6|2363.2|2363.8|2361.3|188
1675141500000|2023-01-31 05:05:00|2365.5|2362.5|2364.1|2361.1|2365.5|2362.9|2363.7|2361|144
1675141800000|2023-01-31 05:10:00|2364|2361|2364.5|2362.5|2365.4|2363|2363.7|2361|106
1675142100000|2023-01-31 05:15:00|2364.6|2362.6|2365.4|2362.4|2365.9|2363.1|2364.2|2361.5|161
1675142400000|2023-01-31 05:20:00|2365.5|2362.5|2367.4|2364.4|2367.5|2364.9|2364.8|2362.4|80
1675142700000|2023-01-31 05:25:00|2366.9|2364.9|2364.9|2361.9|2367.6|2365.1|2364.5|2361.5|157
1675143000000|2023-01-31 05:30:00|2364.7|2361.7|2355.5|2352.5|2364.8|2361.8|2355.5|2352.5|341
1675143300000|2023-01-31 05:35:00|2355.4|2352.4|2345.7|2342.7|2355.6|2353|2345|2342.6|465
1675143600000|2023-01-31 05:40:00|2345.6|2342.6|2343.9|2340.9|2346.9|2344.5|2343.6|2340.6|318
1675143900000|2023-01-31 05:45:00|2343.7|2340.7|2346.7|2343.7|2347.3|2344.6|2342.9|2339.9|457
1675144200000|2023-01-31 05:50:00|2346|2344|2348.6|2345.6|2349.6|2346.9|2346|2343.7|312
1675144500000|2023-01-31 05:55:00|2348.7|2345.7|2347.8|2344.8|2348.9|2346.2|2346.5|2343.5|306
1675144800000|2023-01-31 06:00:00|2347.7|2344.7|2343|2340|2347.8|2344.8|2341.2|2338.2|460
1675145100000|2023-01-31 06:05:00|2342.9|2339.9|2342.1|2339.1|2343.1|2340.5|2340|2337|488
1675145400000|2023-01-31 06:10:00|2342.3|2339.3|2344.9|2341.9|2345.7|2342.7|2341.4|2338.6|404
1675145700000|2023-01-31 06:15:00|2345|2342|2347.7|2344.7|2348.5|2345.5|2344.3|2341.3|380
1675146000000|2023-01-31 06:20:00|2347.6|2344.6|2348.6|2345.6|2349.5|2346.5|2347.2|2344.3|284
1675146300000|2023-01-31 06:25:00|2348.5|2345.5|2349|2346|2349.4|2346.4|2347.8|2345.1|194
1675146600000|2023-01-31 06:30:00|2348.9|2345.9|2347.5|2344.5|2349.1|2346.3|2346.8|2343.8|211
1675146900000|2023-01-31 06:35:00|2347.3|2344.3|2344.1|2341.1|2347.5|2344.5|2344.1|2341.1|119
1675147200000|2023-01-31 06:40:00|2343.9|2340.9|2344.8|2341.8|2345.7|2342.7|2343.7|2340.7|176
1675147500000|2023-01-31 06:45:00|2344.7|2341.7|2345.7|2342.7|2346.7|2343.7|2344.2|2341.7|197
1675147800000|2023-01-31 06:50:00|2345.8|2342.8|2346.9|2343.9|2347|2344.4|2344.2|2341.6|177
1675148100000|2023-01-31 06:55:00|2346.8|2343.8|2347.6|2344.6|2348.2|2345.6|2346.1|2343.4|238
1675148400000|2023-01-31 07:00:00|2347.7|2344.7|2345|2342|2347.7|2344.7|2343.4|2340.4|299
1675148700000|2023-01-31 07:05:00|2345.2|2342.2|2343.1|2340.1|2346.2|2343.2|2342.6|2339.7|344
1675149000000|2023-01-31 07:10:00|2343.2|2340.2|2343.8|2340.8|2344.4|2341.7|2343.2|2340.2|149
1675149300000|2023-01-31 07:15:00|2343.7|2340.7|2344|2341|2344.3|2341.8|2343.2|2340.6|184
1675149600000|2023-01-31 07:20:00|2344.2|2341.2|2339.7|2337.7|2345.3|2342.3|2339.6|2337|256
1675149900000|2023-01-31 07:25:00|2339.8|2337.8|2338.1|2336.1|2340.7|2337.8|2337.6|2334.8|257
1675150200000|2023-01-31 07:30:00|2338|2336|2335.1|2332.1|2339.8|2337.2|2334.4|2331.8|382
1675150500000|2023-01-31 07:35:00|2335.2|2332.2|2334.1|2331.1|2336.4|2333.5|2333.4|2330.7|289
1675150800000|2023-01-31 07:40:00|2333.6|2331.6|2332.6|2329.6|2334.4|2331.6|2331|2328.1|287
1675151100000|2023-01-31 07:45:00|2333.3|2330.3|2336.9|2333.9|2338.1|2335.1|2331.8|2328.8|570
1675151400000|2023-01-31 07:50:00|2336.7|2333.7|2333.9|2330.9|2337.8|2335|2332.4|2329.4|352
1675151700000|2023-01-31 07:55:00|2334|2331|2331.5|2329.5|2335.9|2333.4|2331|2328.4|411
1675152000000|2023-01-31 08:00:00|2331.8|2329.8|2327.6|2325.6|2332.5|2330|2327|2324.4|471
1675152300000|2023-01-31 08:05:00|2327.5|2325.5|2325.8|2322.8|2330|2327|2325|2322.5|421
1675152600000|2023-01-31 08:10:00|2325.9|2322.9|2317.8|2314.8|2326.5|2323.5|2317.8|2314.8|453
1675152900000|2023-01-31 08:15:00|2317.7|2314.7|2321.7|2318.7|2323.5|2320.5|2317.4|2314.6|457
1675153200000|2023-01-31 08:20:00|2321.6|2318.6|2322|2319|2323.8|2320.8|2320.1|2317.8|475
1675153500000|2023-01-31 08:25:00|2321.4|2319.4|2317.1|2315.1|2321.5|2319.4|2316.8|2314.5|425
1675153800000|2023-01-31 08:30:00|2317|2315|2314.9|2311.9|2317|2315|2312.8|2309.8|559
1675154100000|2023-01-31 08:35:00|2314.8|2311.8|2314.1|2311.1|2318.2|2315.6|2313.9|2311.1|408
1675154400000|2023-01-31 08:40:00|2314|2311|2313.3|2310.3|2314.7|2311.7|2311.6|2308.6|509
1675154700000|2023-01-31 08:45:00|2313.2|2310.2|2314.4|2311.4|2316|2313.4|2312.1|2309.4|417
1675155000000|2023-01-31 08:50:00|2313.9|2311.9|2313.6|2311.6|2316|2313.5|2312.2|2310.2|289
1675155300000|2023-01-31 08:55:00|2314.2|2311.2|2314.2|2311.2|2317.9|2314.9|2313.2|2310.9|378
1675155600000|2023-01-31 09:00:00|2314.3|2311.3|2310.9|2308.9|2315.5|2312.5|2310.7|2308.2|450
1675155900000|2023-01-31 09:05:00|2311.2|2308.2|2315.2|2312.2|2315.2|2312.3|2310.7|2307.7|304
1675156200000|2023-01-31 09:10:00|2315.1|2312.1|2315.2|2312.2|2316.1|2313.2|2313.6|2311|365
1675156500000|2023-01-31 09:15:00|2315.4|2312.4|2315.7|2312.7|2315.8|2313.2|2312.7|2310|351
1675156800000|2023-01-31 09:20:00|2315.8|2312.8|2313.7|2310.7|2315.8|2312.8|2312.6|2309.7|258
1675157100000|2023-01-31 09:25:00|2313.6|2310.6|2313.4|2310.4|2314.2|2311.3|2312.6|2310.1|147
1675157400000|2023-01-31 09:30:00|2313.5|2310.5|2311.8|2309.8|2314|2311.3|2309.6|2306.7|389
1675157700000|2023-01-31 09:35:00|2311.9|2309.9|2313.3|2310.3|2314.2|2311.6|2311.2|2309|422
1675158000000|2023-01-31 09:40:00|2313.1|2310.1|2312.5|2309.5|2313.8|2311.3|2311.7|2308.8|310
1675158300000|2023-01-31 09:45:00|2312.4|2309.4|2312|2309|2313.3|2310.7|2311.2|2308.7|339
1675158600000|2023-01-31 09:50:00|2311.9|2308.9|2309.3|2307.3|2312.3|2309.3|2308.8|2306|293
1675158900000|2023-01-31 09:55:00|2309.4|2307.4|2312.8|2309.8|2314.4|2311.4|2309.4|2306.8|287
1675159200000|2023-01-31 10:00:00|2312.4|2310.4|2310.6|2307.6|2312.7|2310.4|2308.9|2306.9|419
1675159500000|2023-01-31 10:05:00|2310.7|2307.7|2311.5|2308.5|2312.2|2309.5|2309.8|2307.3|204
1675159800000|2023-01-31 10:10:00|2311.4|2308.4|2309.6|2306.6|2311.5|2309|2309.6|2306.6|260
1675160100000|2023-01-31 10:15:00|2309.8|2306.8|2311.6|2308.6|2312.7|2310.1|2309.5|2306.5|232
1675160400000|2023-01-31 10:20:00|2311.3|2308.3|2313|2310|2314.9|2311.9|2310.9|2307.9|292
1675160700000|2023-01-31 10:25:00|2312.9|2309.9|2313.5|2310.5|2313.7|2310.7|2311.7|2309|230
1675161000000|2023-01-31 10:30:00|2313.6|2310.6|2313.8|2310.8|2314.6|2311.7|2312|2309|246
1675161300000|2023-01-31 10:35:00|2313.9|2310.9|2317|2314|2317|2314.3|2313.4|2310.4|253
1675161600000|2023-01-31 10:40:00|2317.1|2314.1|2315.2|2312.2|2317.2|2314.3|2313.7|2311.1|195
1675161900000|2023-01-31 10:45:00|2315.3|2312.3|2318.7|2316.7|2319.1|2316.7|2315|2312.2|240
1675162200000|2023-01-31 10:50:00|2318.6|2315.6|2319.1|2316.1|2320.3|2317.8|2318.1|2315.4|248
1675162500000|2023-01-31 10:55:00|2319.3|2316.3|2317.8|2314.8|2319.7|2317.1|2317|2314.4|292
1675162800000|2023-01-31 11:00:00|2317.7|2314.7|2315.6|2313.6|2317.8|2314.8|2315.4|2312.5|286
1675163100000|2023-01-31 11:05:00|2316.2|2313.2|2314.7|2311.7|2316.6|2314.1|2314.6|2311.6|192
1675163400000|2023-01-31 11:10:00|2314.6|2311.6|2314.2|2311.2|2315.2|2312.6|2314|2311.1|134
1675163700000|2023-01-31 11:15:00|2314.6|2311.6|2313.1|2310.1|2316.2|2313.6|2313|2310|193
1675164000000|2023-01-31 11:20:00|2313|2310|2313.7|2310.7|2314.8|2312.2|2312.5|2309.6|144
1675164300000|2023-01-31 11:25:00|2313.6|2310.6|2310.2|2307.2|2313.7|2311.2|2309.5|2307|160
1675164600000|2023-01-31 11:30:00|2309.7|2306.7|2304.1|2302.1|2310.2|2307.8|2303.6|2301.2|300
1675164900000|2023-01-31 11:35:00|2304.3|2302.3|2313|2310|2313.2|2310.5|2304.2|2302.2|272
1675165200000|2023-01-31 11:40:00|2312.9|2309.9|2315.6|2312.6|2315.8|2313.4|2311.1|2308.9|327
1675165500000|2023-01-31 11:45:00|2314.9|2312.9|2312.9|2309.9|2316|2313.3|2312.4|2309.7|334
1675165800000|2023-01-31 11:50:00|2312.8|2309.8|2313|2310|2313.9|2311.1|2311.8|2309.1|283
1675166100000|2023-01-31 11:55:00|2313.2|2310.2|2310.1|2307.1|2313.9|2310.9|2308.9|2305.9|300
1675166400000|2023-01-31 12:00:00|2310|2307|2300.8|2297.8|2311.2|2308.2|2300.3|2297.3|587
1675166700000|2023-01-31 12:05:00|2300.7|2297.7|2301|2299|2303|2300.2|2298.9|2295.9|487
1675167000000|2023-01-31 12:10:00|2300.9|2298.9|2306|2303|2306.3|2303.5|2300.9|2297.9|432
1675167300000|2023-01-31 12:15:00|2306.2|2303.2|2307.3|2304.3|2308.2|2305.2|2304.8|2301.8|260
1675167600000|2023-01-31 12:20:00|2307|2304|2306.3|2303.3|2308.1|2305.6|2306|2303|291
1675167900000|2023-01-31 12:25:00|2306.1|2303.1|2308.8|2305.8|2308.8|2306.7|2305.3|2302.8|204
1675168200000|2023-01-31 12:30:00|2308.5|2305.5|2312.5|2309.5|2312.5|2310.1|2307|2304.5|219
1675168500000|2023-01-31 12:35:00|2312.2|2309.2|2308.4|2305.4|2312.5|2310|2308|2305.1|199
1675168800000|2023-01-31 12:40:00|2308.2|2305.2|2315.5|2312.5|2315.5|2313|2308|2305|284
1675169100000|2023-01-31 12:45:00|2315.2|2312.2|2322.5|2319.5|2327.5|2325.1|2314.5|2311.9|718
1675169400000|2023-01-31 12:50:00|2322.1|2320.1|2318.5|2316.5|2323|2320.6|2318.3|2315.9|400
1675169700000|2023-01-31 12:55:00|2319|2316|2321.1|2318.1|2321.8|2319.4|2317.6|2314.9|390
1675170000000|2023-01-31 13:00:00|2320.9|2317.9|2326.1|2323.1|2328.2|2325.4|2320.1|2317.6|821
1675170300000|2023-01-31 13:05:00|2326|2323|2326.4|2323.4|2330.9|2327.9|2323.8|2320.8|572
1675170600000|2023-01-31 13:10:00|2326.5|2323.5|2330.2|2327.2|2330.6|2327.6|2324.8|2321.8|502
1675170900000|2023-01-31 13:15:00|2330.1|2327.1|2330.3|2327.3|2332.6|2329.6|2328.8|2325.8|505
1675171200000|2023-01-31 13:20:00|2330.1|2327.1|2333|2330|2333.6|2331.1|2328|2325|638
1675171500000|2023-01-31 13:25:00|2332.7|2329.7|2330.3|2327.3|2332.7|2330|2327.5|2324.5|521
1675171800000|2023-01-31 13:30:00|2330.2|2327.2|2334.2|2331.2|2340.6|2338.1|2330.2|2327.2|1313
1675172100000|2023-01-31 13:35:00|2334.3|2331.3|2334.8|2331.8|2337.5|2334.5|2332.4|2329.6|999
1675172400000|2023-01-31 13:40:00|2334.7|2331.7|2332.9|2329.9|2336.2|2333.2|2327.3|2324.3|791
1675172700000|2023-01-31 13:45:00|2332.8|2329.8|2339.8|2336.8|2343.2|2340.2|2332.8|2329.8|759
1675173000000|2023-01-31 13:50:00|2340|2337|2338.3|2335.3|2342.7|2339.8|2337.2|2334.3|640
1675173300000|2023-01-31 13:55:00|2338.9|2335.9|2343.1|2340.1|2344.6|2341.6|2338.7|2335.7|732
1675173600000|2023-01-31 14:00:00|2342.7|2339.7|2345.3|2342.3|2347.8|2344.8|2342.7|2339.7|652
1675173900000|2023-01-31 14:05:00|2345.1|2342.1|2346.7|2343.7|2348.2|2345.2|2342|2339.1|501
1675174200000|2023-01-31 14:10:00|2346.6|2343.6|2347.2|2344.2|2348.6|2345.6|2343.8|2340.8|548
1675174500000|2023-01-31 14:15:00|2347.6|2344.6|2343.8|2340.8|2350|2347|2340.9|2338|772
1675174800000|2023-01-31 14:20:00|2343.9|2340.9|2349.3|2346.3|2349.3|2346.3|2341.3|2338.3|603
1675175100000|2023-01-31 14:25:00|2349.4|2346.4|2349.3|2346.3|2350.4|2347.5|2347.2|2344.6|680
1675175400000|2023-01-31 14:30:00|2349.4|2346.4|2349.3|2346.3|2350.9|2347.9|2344.8|2341.8|1042
1675175700000|2023-01-31 14:35:00|2349.7|2346.7|2344.6|2341.6|2350.8|2347.8|2344.2|2341.2|948
1675176000000|2023-01-31 14:40:00|2344.8|2341.8|2351.3|2348.3|2353.9|2350.9|2343.6|2340.6|773
1675176300000|2023-01-31 14:45:00|2351.7|2348.7|2362.3|2359.3|2363|2360|2351.7|2348.7|1011
1675176600000|2023-01-31 14:50:00|2362.4|2359.4|2361.4|2358.4|2366.2|2363.2|2359.5|2356.5|905
1675176900000|2023-01-31 14:55:00|2361|2358|2364.5|2361.5|2367.4|2364.4|2360.8|2357.8|801
1675177200000|2023-01-31 15:00:00|2364.4|2361.4|2363|2360|2369.3|2366.3|2362|2359|1049
1675177500000|2023-01-31 15:05:00|2362.7|2359.7|2355.1|2352.1|2363.4|2360.4|2354.5|2351.5|898
1675177800000|2023-01-31 15:10:00|2355|2352|2356.1|2353.1|2356.5|2353.5|2353.4|2350.4|853
1675178100000|2023-01-31 15:15:00|2356.2|2353.2|2359.9|2356.9|2361.9|2358.9|2356.1|2353.1|697
1675178400000|2023-01-31 15:20:00|2360|2357|2361.6|2358.6|2363.3|2360.3|2359.2|2356.2|799
1675178700000|2023-01-31 15:25:00|2361.7|2358.7|2359.1|2356.1|2362.4|2359.4|2357.1|2354.1|788
1675179000000|2023-01-31 15:30:00|2359.2|2356.2|2365.6|2362.6|2366.6|2363.6|2359.2|2356.2|797
1675179300000|2023-01-31 15:35:00|2365.7|2362.7|2366.9|2363.9|2367|2364|2365.1|2362.1|683
1675179600000|2023-01-31 15:40:00|2367|2364|2368.2|2365.2|2369.6|2366.6|2367|2364|729
1675179900000|2023-01-31 15:45:00|2368.3|2365.3|2369|2366|2370.9|2368|2366.3|2363.8|716
1675180200000|2023-01-31 15:50:00|2369.3|2366.3|2367|2364|2373.5|2370.5|2365.6|2362.6|655
1675180500000|2023-01-31 15:55:00|2366.9|2363.9|2370.9|2367.9|2372|2369|2366.8|2363.8|739
1675180800000|2023-01-31 16:00:00|2371|2368|2370.2|2367.2|2374.5|2372|2368|2365.1|701
1675181100000|2023-01-31 16:05:00|2370.4|2367.4|2371.9|2369.9|2373.7|2371|2370.1|2367.2|471
1675181400000|2023-01-31 16:10:00|2371.5|2369.5|2373.8|2370.8|2374.9|2372.3|2368.8|2366.2|640
1675181700000|2023-01-31 16:15:00|2373.9|2370.9|2370.9|2367.9|2374.9|2371.9|2370.8|2367.8|483
1675182000000|2023-01-31 16:20:00|2371.3|2368.3|2370.5|2368.5|2372.4|2369.6|2369.5|2366.9|372
1675182300000|2023-01-31 16:25:00|2370.4|2368.4|2373|2371|2374.6|2372.2|2370.4|2368.4|385
1675182600000|2023-01-31 16:30:00|2373.1|2371.1|2372.2|2370.2|2375.7|2373.2|2372.1|2369.8|458
1675182900000|2023-01-31 16:35:00|2372.1|2370.1|2374.3|2371.3|2375.6|2373|2371.6|2369.1|483
1675183200000|2023-01-31 16:40:00|2374.4|2371.4|2372|2369|2375.1|2372.5|2371.4|2368.4|441
1675183500000|2023-01-31 16:45:00|2371.9|2368.9|2367.3|2364.3|2373.1|2370.1|2366.5|2363.5|466
1675183800000|2023-01-31 16:50:00|2367.7|2364.7|2370.1|2367.1|2370.8|2367.8|2366.7|2364.2|363
1675184100000|2023-01-31 16:55:00|2370.3|2367.3|2368.8|2365.8|2371.8|2368.8|2368.2|2365.5|340
1675184400000|2023-01-31 17:00:00|2368.9|2365.9|2367.5|2364.5|2369.4|2366.8|2366.4|2363.4|345
1675184700000|2023-01-31 17:05:00|2367.4|2364.4|2368.2|2365.2|2369.7|2366.7|2367.1|2364.1|298
1675185000000|2023-01-31 17:10:00|2368.3|2365.3|2367.2|2364.2|2368.7|2365.7|2365.8|2362.8|267
1675185300000|2023-01-31 17:15:00|2367.1|2364.1|2370.1|2367.1|2370.1|2367.1|2366.5|2364|323
1675185600000|2023-01-31 17:20:00|2370.2|2367.2|2370.2|2367.2|2371.1|2368.5|2369.1|2366.1|288
1675185900000|2023-01-31 17:25:00|2370.4|2367.4|2370.3|2368.3|2371.4|2368.4|2369.6|2366.6|311
1675186200000|2023-01-31 17:30:00|2371|2368|2371.4|2368.4|2371.5|2368.9|2369.5|2366.9|326
1675186500000|2023-01-31 17:35:00|2371.6|2368.6|2373.5|2370.5|2373.7|2370.7|2370.7|2367.8|261
1675186800000|2023-01-31 17:40:00|2374|2371|2373|2370|2374.2|2371.4|2372.4|2369.5|260
1675187100000|2023-01-31 17:45:00|2373.2|2370.2|2377.5|2374.5|2378.2|2375.2|2372.8|2370.2|303
1675187400000|2023-01-31 17:50:00|2377.4|2374.4|2377.4|2375.4|2378.2|2375.6|2376.3|2373.9|292
1675187700000|2023-01-31 17:55:00|2377.3|2375.3|2374.6|2371.6|2377.7|2375.7|2372.8|2370.1|302
1675188000000|2023-01-31 18:00:00|2374.8|2371.8|2375.8|2373.8|2376.7|2374|2373.8|2370.9|321
1675188300000|2023-01-31 18:05:00|2375.7|2373.7|2377.6|2374.6|2377.9|2375.4|2374.7|2372.2|222
1675188600000|2023-01-31 18:10:00|2377.7|2374.7|2376.4|2373.4|2377.9|2374.9|2374.7|2371.7|302
1675188900000|2023-01-31 18:15:00|2376.3|2373.3|2376.8|2373.8|2377.9|2374.9|2375.5|2372.7|317
1675189200000|2023-01-31 18:20:00|2376.9|2373.9|2374.6|2372.6|2377.8|2375.2|2374.2|2371.5|392
1675189500000|2023-01-31 18:25:00|2374.7|2372.7|2375.9|2372.9|2376.9|2374.2|2373.6|2371|406
1675189800000|2023-01-31 18:30:00|2376.1|2373.1|2376.6|2373.6|2378.4|2375.6|2375.6|2372.9|310
1675190100000|2023-01-31 18:35:00|2376.5|2373.5|2373.6|2370.6|2376.8|2373.9|2372.8|2370.3|258
1675190400000|2023-01-31 18:40:00|2373.5|2370.5|2375|2373|2375.9|2373.3|2373.4|2370.4|230
1675190700000|2023-01-31 18:45:00|2374.9|2372.9|2375.8|2372.8|2376.3|2373.7|2374.4|2371.9|193
1675191000000|2023-01-31 18:50:00|2375.6|2372.6|2372.9|2370.9|2375.9|2373.3|2372.7|2370.1|236
1675191300000|2023-01-31 18:55:00|2373|2371|2373.1|2371.1|2374.2|2371.6|2372.2|2369.8|225
1675191600000|2023-01-31 19:00:00|2373.2|2371.2|2372.8|2370.8|2375.2|2372.4|2372.8|2370.7|221
1675191900000|2023-01-31 19:05:00|2372.9|2370.9|2374|2371|2374.5|2371.9|2372.8|2370.2|201
1675192200000|2023-01-31 19:10:00|2374.2|2371.2|2373.7|2370.7|2374.5|2372.1|2373.1|2370.6|173
1675192500000|2023-01-31 19:15:00|2373.8|2370.8|2372.6|2370.6|2374|2371.5|2372.1|2369.6|200
1675192800000|2023-01-31 19:20:00|2373.2|2370.2|2373.4|2370.4|2374.4|2372.1|2372.7|2370.1|168
1675193100000|2023-01-31 19:25:00|2373.7|2370.7|2374.2|2372.2|2375.6|2373.1|2372.8|2370.3|119
1675193400000|2023-01-31 19:30:00|2374.1|2372.1|2375.8|2373.8|2376.6|2373.9|2373.9|2371.4|182
1675193700000|2023-01-31 19:35:00|2376.6|2373.6|2374.4|2371.4|2376.6|2373.9|2373.8|2371.2|133
1675194000000|2023-01-31 19:40:00|2374|2372|2373.7|2370.7|2374.8|2372.2|2372.6|2370.1|228
1675194300000|2023-01-31 19:45:00|2373.4|2370.4|2374.8|2371.8|2375.5|2372.7|2373.2|2370.4|178
1675194600000|2023-01-31 19:50:00|2374.7|2371.7|2373|2371|2374.9|2372.3|2373|2370.3|166
1675194900000|2023-01-31 19:55:00|2373.1|2371.1|2371.4|2368.4|2373.2|2371.2|2370.2|2367.8|287
1675195200000|2023-01-31 20:00:00|2371.2|2369.2|2371.8|2368.8|2372.9|2370.4|2370.5|2368.1|248
1675195500000|2023-01-31 20:05:00|2372.1|2369.1|2373.2|2370.2|2374.1|2371.2|2371.8|2369|234
1675195800000|2023-01-31 20:10:00|2373.3|2370.3|2370|2367|2373.3|2370.5|2369.4|2366.9|200
1675196100000|2023-01-31 20:15:00|2369.6|2367.6|2370.8|2367.8|2371.3|2368.6|2368.5|2366|269
1675196400000|2023-01-31 20:20:00|2370.7|2367.7|2371.8|2368.8|2372.3|2370|2370.1|2367.4|202
1675196700000|2023-01-31 20:25:00|2371.9|2368.9|2372.8|2369.8|2373.6|2370.7|2371.9|2368.9|183
1675197000000|2023-01-31 20:30:00|2373.1|2370.1|2372|2369|2373.4|2370.9|2371.5|2368.9|132
1675197300000|2023-01-31 20:35:00|2372.1|2369.1|2370.7|2367.7|2372.1|2369.4|2370.3|2367.6|125
1675197600000|2023-01-31 20:40:00|2370.8|2367.8|2371.9|2368.9|2371.9|2369.1|2370.2|2367.2|161
1675197900000|2023-01-31 20:45:00|2371.8|2368.8|2372|2369|2373.6|2370.6|2371.4|2368.4|252
1675198200000|2023-01-31 20:50:00|2372.2|2369.2|2373.8|2370.8|2374.5|2371.5|2372|2369|326
1675198500000|2023-01-31 20:55:00|2374.1|2371.1|2375.4|2372.4|2375.6|2373.1|2373.9|2370.9|288
1675198800000|2023-01-31 21:00:00|2375.2|2372.2|2374|2371|2375.5|2373|2373.5|2370.6|302
1675199100000|2023-01-31 21:05:00|2374.1|2371.1|2373.8|2370.8|2375|2372.6|2373.3|2370.3|190
1675199400000|2023-01-31 21:10:00|2373.9|2370.9|2373.7|2370.7|2374|2371.7|2372.5|2369.8|148
1675199700000|2023-01-31 21:15:00|2373.8|2370.8|2374|2371|2374|2371.5|2372.5|2369.9|132
1675200000000|2023-01-31 21:20:00|2373.9|2370.9|2374|2371|2374.4|2371.5|2372.8|2369.8|143
1675200300000|2023-01-31 21:25:00|2374.1|2371.1|2375.1|2372.1|2375.5|2372.9|2373.9|2370.9|128
1675200600000|2023-01-31 21:30:00|2375.4|2372.4|2375|2372|2375.9|2372.9|2374.3|2371.6|94
1675200900000|2023-01-31 21:35:00|2375.1|2372.1|2374.7|2371.7|2376|2373.3|2374.3|2371.6|105
1675201200000|2023-01-31 21:40:00|2374.8|2371.8|2374.1|2371.1|2375.1|2372.2|2373.8|2371.1|84
1675201500000|2023-01-31 21:45:00|2374.2|2371.2|2373.7|2370.7|2374.7|2371.7|2373.1|2370.1|132
1675201800000|2023-01-31 21:50:00|2374.1|2371.1|2374.9|2371.9|2375.6|2372.6|2374.1|2371.1|72
1675202100000|2023-01-31 21:55:00|2375|2372|2374.6|2371.6|2377.2|2372.2|2373.8|2367.9|149
1675206000000|2023-01-31 23:00:00|2373.8|2370.8|2371.4|2368.4|2373.9|2370.9|2369.6|2366.6|154
1675206300000|2023-01-31 23:05:00|2371.3|2368.3|2370.4|2367.4|2372.2|2369.3|2370.3|2367.3|94
1675206600000|2023-01-31 23:10:00|2370.3|2367.3|2369.8|2366.8|2370.4|2367.4|2369.5|2366.5|70
1675206900000|2023-01-31 23:15:00|2369.7|2366.7|2370.2|2367.2|2371.4|2368.4|2369.4|2366.7|117
1675207200000|2023-01-31 23:20:00|2370|2367|2370.9|2367.9|2371.3|2368.3|2369.8|2366.8|80
1675207500000|2023-01-31 23:25:00|2371.1|2368.1|2370.4|2367.4|2371.7|2368.7|2369.8|2367.1|133
1675207800000|2023-01-31 23:30:00|2370.5|2367.5|2369.6|2366.6|2370.8|2367.8|2369.2|2366.3|110
1675208100000|2023-01-31 23:35:00|2369.5|2366.5|2369.8|2366.8|2370.1|2367.1|2368.6|2366.1|76
1675208400000|2023-01-31 23:40:00|2369.6|2366.6|2369.7|2366.7|2370.7|2367.9|2369.1|2366.5|107
1675208700000|2023-01-31 23:45:00|2369.6|2366.6|2370.2|2367.2|2370.5|2367.9|2369.2|2366.6|83
1675209000000|2023-01-31 23:50:00|2370.1|2367.1|2370.2|2367.2|2370.6|2367.6|2369.2|2366.6|131
1675209300000|2023-01-31 23:55:00|2369.8|2366.8|2369.3|2366.3|2370.1|2367.5|2368.7|2366|108
1675209600000|2023-02-01 00:00:00|2369.4|2366.4|2368.4|2366.4|2369.9|2367.1|2367.9|2365.6|139
1675209900000|2023-02-01 00:05:00|2368.5|2366.5|2369.1|2366.1|2369.6|2366.7|2367.9|2365.4|181
1675210200000|2023-02-01 00:10:00|2369.2|2366.2|2367.3|2364.3|2369.3|2366.8|2366|2363.8|146
1675210500000|2023-02-01 00:15:00|2367.4|2364.4|2366.3|2363.3|2367.8|2364.8|2365.4|2363|138
1675210800000|2023-02-01 00:20:00|2366.2|2363.2|2367.6|2364.6|2367.6|2364.6|2366.1|2363.1|82
1675211100000|2023-02-01 00:25:00|2367.5|2364.5|2368.2|2365.2|2368.6|2365.6|2366.3|2363.8|117
1675211400000|2023-02-01 00:30:00|2368.3|2365.3|2369.5|2366.5|2369.6|2367|2367.7|2365.1|192
1675211700000|2023-02-01 00:35:00|2369.4|2366.4|2368.4|2365.4|2369.6|2367|2367|2364.4|163
1675212000000|2023-02-01 00:40:00|2368.5|2365.5|2368.3|2365.3|2368.6|2366|2366.5|2364|158
1675212300000|2023-02-01 00:45:00|2368.4|2365.4|2366.5|2363.5|2368.9|2366.1|2365.2|2363.2|178
1675212600000|2023-02-01 00:50:00|2366.4|2363.4|2366.5|2364.5|2367.2|2364.7|2365.3|2362.9|157
1675212900000|2023-02-01 00:55:00|2366.4|2364.4|2367.9|2364.9|2368.1|2365.3|2365.7|2363.4|167
1675213200000|2023-02-01 01:00:00|2368|2365|2368|2365|2371.4|2368.4|2366.5|2363.9|473
1675213500000|2023-02-01 01:05:00|2368.1|2365.1|2369.6|2366.6|2369.6|2366.6|2367|2364.4|350
1675213800000|2023-02-01 01:10:00|2369.5|2366.5|2366.6|2363.6|2369.7|2366.7|2366|2363.2|320
1675214100000|2023-02-01 01:15:00|2366.7|2363.7|2364.7|2361.7|2367|2364.2|2364.3|2361.6|279
1675214400000|2023-02-01 01:20:00|2364.9|2361.9|2364.5|2361.5|2365.3|2362.6|2363.5|2361.1|351
1675214700000|2023-02-01 01:25:00|2364.4|2361.4|2365.9|2362.9|2366.1|2363.3|2363.9|2361.2|246
1675215000000|2023-02-01 01:30:00|2365.8|2362.8|2369|2366|2369.1|2366.6|2365.3|2362.7|345
1675215300000|2023-02-01 01:35:00|2369.1|2366.1|2370.1|2368.1|2370.6|2368.2|2368.4|2365.7|325
1675215600000|2023-02-01 01:40:00|2370|2368|2370.5|2368.5|2372.7|2369.8|2369.5|2366.7|279
1675215900000|2023-02-01 01:45:00|2371|2368|2370.5|2367.5|2371.6|2369.1|2369.5|2367|243
1675216200000|2023-02-01 01:50:00|2370|2367|2369.4|2366.4|2370.1|2367.7|2367.2|2364.5|353
1675216500000|2023-02-01 01:55:00|2369.3|2366.3|2369.1|2367.1|2370.3|2367.8|2368.2|2365.7|296
1675216800000|2023-02-01 02:00:00|2369.6|2366.6|2367.7|2364.7|2370|2367.3|2367.1|2364.3|345
1675217100000|2023-02-01 02:05:00|2367.8|2364.8|2367.6|2364.6|2369|2366.2|2367|2364.3|239
1675217400000|2023-02-01 02:10:00|2367.5|2364.5|2366.2|2363.2|2368.1|2365.2|2365.6|2362.7|234
1675217700000|2023-02-01 02:15:00|2366.1|2363.1|2365.7|2362.7|2366.8|2363.8|2365.1|2362.5|185
1675218000000|2023-02-01 02:20:00|2365.6|2362.6|2364.1|2362.1|2365.9|2363.1|2364.1|2361.7|167
1675218300000|2023-02-01 02:25:00|2364.7|2361.7|2364.7|2361.7|2365.6|2363.2|2363.6|2361.1|145
1675218600000|2023-02-01 02:30:00|2364.6|2361.6|2365.9|2362.9|2367|2364|2364.5|2361.6|280
1675218900000|2023-02-01 02:35:00|2365.8|2362.8|2363.8|2360.8|2366.3|2363.6|2362.6|2360.2|232
1675219200000|2023-02-01 02:40:00|2363.7|2360.7|2364.8|2361.8|2365.6|2362.7|2363.7|2360.7|217
1675219500000|2023-02-01 02:45:00|2364.7|2361.7|2364.6|2361.6|2366|2363.2|2363.4|2361.1|271
1675219800000|2023-02-01 02:50:00|2364.1|2362.1|2364.4|2361.4|2365.7|2363.1|2363.6|2361.2|281
1675220100000|2023-02-01 02:55:00|2364.3|2361.3|2366.7|2363.7|2367|2364|2364.1|2361.3|177
1675220400000|2023-02-01 03:00:00|2366.6|2363.6|2365.5|2363.5|2367.3|2364.3|2365.1|2362.6|215
1675220700000|2023-02-01 03:05:00|2365.6|2363.6|2366.6|2363.6|2366.7|2363.9|2364.6|2361.8|261
1675221000000|2023-02-01 03:10:00|2366.5|2363.5|2369.9|2366.9|2370.8|2368.2|2366.5|2363.5|241
1675221300000|2023-02-01 03:15:00|2369.8|2366.8|2370|2367|2371|2368|2368.6|2366.1|229
1675221600000|2023-02-01 03:20:00|2370.1|2367.1|2369.1|2367.1|2370.3|2367.6|2368.8|2366.3|159
1675221900000|2023-02-01 03:25:00|2369.6|2366.6|2370.2|2367.2|2370.5|2368.1|2368.9|2366.5|182
1675222200000|2023-02-01 03:30:00|2370.3|2367.3|2371.1|2368.1|2371.4|2368.6|2369.9|2367.3|172
1675222500000|2023-02-01 03:35:00|2371|2368|2369.9|2366.9|2371.1|2368.1|2369.4|2366.9|95
1675222800000|2023-02-01 03:40:00|2369.8|2366.8|2370.4|2367.4|2370.8|2368|2369.3|2366.8|86
1675223100000|2023-02-01 03:45:00|2370.2|2367.2|2370.4|2368.4|2371.3|2368.5|2369.8|2367.1|103
1675223400000|2023-02-01 03:50:00|2370.5|2368.5|2370.8|2367.8|2370.9|2368.6|2369.9|2367.2|64
1675223700000|2023-02-01 03:55:00|2370.7|2367.7|2370|2367|2370.9|2368|2369.8|2366.8|89
1675224000000|2023-02-01 04:00:00|2369.9|2366.9|2371.2|2368.2|2371.2|2368.2|2369.1|2366.1|117
1675224300000|2023-02-01 04:05:00|2371.3|2368.3|2370.7|2367.7|2371.6|2368.6|2369.9|2367.1|124
1675224600000|2023-02-01 04:10:00|2370.8|2367.8|2371.5|2368.5|2371.5|2368.7|2370.4|2367.7|90
1675224900000|2023-02-01 04:15:00|2371|2369|2371.8|2368.8|2372.8|2370.1|2370.8|2368.4|140
1675225200000|2023-02-01 04:20:00|2371.9|2368.9|2370.3|2368.3|2372.4|2369.5|2370.1|2368|168
1675225500000|2023-02-01 04:25:00|2370.4|2368.4|2370.7|2367.7|2370.9|2368.4|2369.7|2366.7|110
1675225800000|2023-02-01 04:30:00|2370.8|2367.8|2372.1|2369.1|2373.9|2370.9|2370.5|2367.5|177
1675226100000|2023-02-01 04:35:00|2372.2|2369.2|2369.6|2366.6|2372.7|2369.7|2369.1|2366.5|138
1675226400000|2023-02-01 04:40:00|2369.8|2366.8|2367.5|2364.5|2370.3|2367.5|2367.3|2364.3|169
1675226700000|2023-02-01 04:45:00|2367.4|2364.4|2368.2|2365.2|2368.4|2365.4|2366.7|2363.7|165
1675227000000|2023-02-01 04:50:00|2368.3|2365.3|2368.8|2365.8|2369.4|2366.5|2367.9|2364.9|128
1675227300000|2023-02-01 04:55:00|2368.7|2365.7|2369.3|2366.3|2370.9|2367.9|2368.7|2365.7|94
1675227600000|2023-02-01 05:00:00|2369.2|2366.2|2369|2366|2369.8|2366.8|2367.7|2365.4|129
1675227900000|2023-02-01 05:05:00|2369.2|2366.2|2367.2|2365.2|2369.2|2366.5|2367.2|2364.7|110
1675228200000|2023-02-01 05:10:00|2367.4|2365.4|2369.1|2366.1|2369.5|2366.5|2367.1|2364.1|104
1675228500000|2023-02-01 05:15:00|2369|2366|2367.4|2364.4|2369.5|2366.5|2367.3|2364.3|200
1675228800000|2023-02-01 05:20:00|2367.2|2364.2|2367.8|2364.8|2368.1|2365.1|2366.6|2363.6|125
1675229100000|2023-02-01 05:25:00|2367.9|2364.9|2368.9|2365.9|2369.3|2366.3|2367.3|2364.3|129
1675229400000|2023-02-01 05:30:00|2368.8|2365.8|2374.5|2371.5|2374.8|2371.8|2368.4|2365.4|261
1675229700000|2023-02-01 05:35:00|2374.6|2371.6|2373.5|2370.5|2374.7|2371.7|2372.1|2369.8|210
1675230000000|2023-02-01 05:40:00|2373.8|2370.8|2369.9|2366.9|2373.8|2370.8|2369.2|2366.6|275
1675230300000|2023-02-01 05:45:00|2369.8|2366.8|2371.8|2368.8|2371.8|2368.8|2369|2366.1|296
1675230600000|2023-02-01 05:50:00|2371.7|2368.7|2373.5|2370.5|2373.9|2370.9|2371.4|2368.4|243
1675230900000|2023-02-01 05:55:00|2373.6|2370.6|2370.6|2367.6|2373.6|2370.6|2369.8|2367.2|310
1675231200000|2023-02-01 06:00:00|2370.5|2367.5|2371.3|2368.3|2371.7|2369|2369.9|2367|327
1675231500000|2023-02-01 06:05:00|2371.4|2368.4|2372.7|2369.7|2375.1|2372.1|2370.8|2368.3|269
1675231800000|2023-02-01 06:10:00|2372.6|2369.6|2370.9|2367.9|2372.9|2369.9|2370.5|2367.5|234
1675232100000|2023-02-01 06:15:00|2370.8|2367.8|2370.8|2367.8|2371.6|2368.6|2370.3|2367.3|165
1675232400000|2023-02-01 06:20:00|2370.9|2367.9|2371|2368|2371.4|2368.4|2369.8|2366.8|183
1675232700000|2023-02-01 06:25:00|2370.9|2367.9|2370.1|2367.1|2371.1|2368.1|2369.5|2366.5|188
1675233000000|2023-02-01 06:30:00|2370|2367|2371.8|2368.8|2372.4|2369.4|2370|2367|258
1675233300000|2023-02-01 06:35:00|2371.6|2368.6|2372.7|2369.7|2373.5|2370.5|2371.3|2368.3|200
1675233600000|2023-02-01 06:40:00|2372.9|2369.9|2367.7|2364.7|2373|2370.3|2367.5|2364.5|404
1675233900000|2023-02-01 06:45:00|2367.9|2364.9|2368.4|2365.4|2369.3|2366.3|2366.4|2363.6|324
1675234200000|2023-02-01 06:50:00|2368.3|2365.3|2368.5|2365.5|2369.3|2366.5|2368.1|2365.1|222
1675234500000|2023-02-01 06:55:00|2368.4|2365.4|2368.4|2365.4|2369.1|2366.6|2367.3|2364.9|187
1675234800000|2023-02-01 07:00:00|2368.5|2365.5|2371.5|2368.5|2372.3|2369.6|2368.2|2365.3|245
1675235100000|2023-02-01 07:05:00|2371.6|2368.6|2371.3|2368.3|2373.3|2370.3|2370.8|2368.3|252
1675235400000|2023-02-01 07:10:00|2371.4|2368.4|2370|2367|2371.9|2368.9|2368.3|2365.3|258
1675235700000|2023-02-01 07:15:00|2369.9|2366.9|2371.3|2369.3|2372.5|2369.7|2369.9|2366.9|250
1675236000000|2023-02-01 07:20:00|2371.2|2369.2|2369.2|2366.2|2372.5|2369.5|2368.2|2365.5|237
1675236300000|2023-02-01 07:25:00|2369.1|2366.1|2368.2|2365.2|2369.2|2366.2|2366.8|2363.8|306
1675236600000|2023-02-01 07:30:00|2368.3|2365.3|2364|2361|2368.7|2366|2362.9|2360.4|357
1675236900000|2023-02-01 07:35:00|2364.1|2361.1|2364.8|2361.8|2365.4|2362.4|2363.1|2360.2|308
1675237200000|2023-02-01 07:40:00|2364.7|2361.7|2362|2359|2364.7|2361.7|2360.7|2358.2|290
1675237500000|2023-02-01 07:45:00|2361.5|2359.5|2361|2359|2362.2|2359.9|2359.9|2357.5|314
1675237800000|2023-02-01 07:50:00|2361.5|2358.5|2359.1|2357.1|2362|2359.4|2358.6|2356.2|373
1675238100000|2023-02-01 07:55:00|2359.6|2357.6|2361.6|2358.6|2362.2|2359.7|2359.6|2357.4|254
1675238400000|2023-02-01 08:00:00|2361.7|2358.7|2357.4|2355.4|2361.9|2358.9|2357|2354.6|420
1675238700000|2023-02-01 08:05:00|2357.6|2355.6|2357.2|2355.2|2358.7|2356.2|2356.7|2354.4|299
1675239000000|2023-02-01 08:10:00|2357.3|2355.3|2357.7|2354.7|2358.9|2356.2|2356.8|2354.2|270
1675239300000|2023-02-01 08:15:00|2357.3|2355.3|2357.4|2355.4|2360.6|2358.1|2356.8|2354.8|282
1675239600000|2023-02-01 08:20:00|2357.9|2354.9|2354.4|2351.4|2358.3|2355.7|2353.5|2350.5|278
1675239900000|2023-02-01 08:25:00|2354.8|2351.8|2354.3|2351.3|2355.5|2353.2|2353|2350.6|252
1675240200000|2023-02-01 08:30:00|2354.4|2351.4|2354.6|2351.6|2356.3|2353.9|2352.3|2350.3|277
1675240500000|2023-02-01 08:35:00|2354.5|2351.5|2357.4|2354.4|2357.6|2354.9|2354.5|2351.5|264
1675240800000|2023-02-01 08:40:00|2357.3|2354.3|2357.8|2354.8|2360.5|2357.5|2357.1|2354.3|313
1675241100000|2023-02-01 08:45:00|2357.9|2354.9|2351.8|2348.8|2357.9|2355.5|2349.8|2347.2|344
1675241400000|2023-02-01 08:50:00|2352|2349|2353.8|2350.8|2354.7|2352.2|2349.6|2346.7|326
1675241700000|2023-02-01 08:55:00|2353.9|2350.9|2351.2|2348.2|2353.9|2351.3|2349.9|2347.4|244
1675242000000|2023-02-01 09:00:00|2350.7|2348.7|2350.3|2347.3|2352.4|2349.8|2348.2|2346.2|346
1675242300000|2023-02-01 09:05:00|2350.2|2347.2|2348.3|2346.3|2350.7|2348.1|2347.5|2345.1|334
1675242600000|2023-02-01 09:10:00|2348.5|2346.5|2349.2|2347.2|2350.4|2348.4|2347.2|2345.2|319
1675242900000|2023-02-01 09:15:00|2349.1|2347.1|2348.5|2345.5|2349.2|2347.1|2346.7|2344.4|268
1675243200000|2023-02-01 09:20:00|2348.4|2345.4|2349.6|2346.6|2349.9|2347.5|2345.8|2342.8|352
1675243500000|2023-02-01 09:25:00|2349.7|2346.7|2348.2|2346.2|2351.8|2348.8|2345.9|2343.9|340
1675243800000|2023-02-01 09:30:00|2348.3|2346.3|2346.4|2343.4|2349.2|2346.3|2344.8|2342.5|292
1675244100000|2023-02-01 09:35:00|2346.7|2343.7|2347.4|2345.4|2349.9|2346.9|2346.3|2343.5|237
1675244400000|2023-02-01 09:40:00|2347.7|2345.7|2348.4|2345.4|2349|2346.6|2347.5|2344.6|165
1675244700000|2023-02-01 09:45:00|2348.5|2345.5|2350.8|2347.8|2351.3|2348.4|2347.7|2344.7|235
1675245000000|2023-02-01 09:50:00|2351|2348|2349.4|2346.4|2352.2|2349.2|2348.3|2345.7|227
1675245300000|2023-02-01 09:55:00|2349.3|2346.3|2348.3|2345.3|2350.7|2348.4|2347.7|2345|196
1675245600000|2023-02-01 10:00:00|2348.5|2345.5|2347.5|2344.5|2350|2347.4|2345.9|2343.4|423
1675245900000|2023-02-01 10:05:00|2347.7|2344.7|2347.1|2345.1|2350.1|2347.6|2346.8|2344.2|215
1675246200000|2023-02-01 10:10:00|2347.3|2345.3|2346.1|2344.1|2348.4|2346.1|2345.8|2343.5|204
1675246500000|2023-02-01 10:15:00|2346.2|2344.2|2344.3|2341.3|2346.2|2344.2|2342.3|2339.9|249
1675246800000|2023-02-01 10:20:00|2344|2342|2344.5|2341.5|2344.7|2342.7|2342.1|2340.1|225
1675247100000|2023-02-01 10:25:00|2344.4|2341.4|2345.5|2343.5|2347.6|2344.6|2344|2341.4|217
1675247400000|2023-02-01 10:30:00|2345.4|2343.4|2346.5|2343.5|2348.2|2345.7|2343.5|2340.6|232
1675247700000|2023-02-01 10:35:00|2346|2343|2345.7|2343.7|2347.1|2345.1|2345.3|2342.5|244
1675248000000|2023-02-01 10:40:00|2345.6|2343.6|2348|2346|2349.2|2347|2345.3|2343.2|207
1675248300000|2023-02-01 10:45:00|2347.9|2345.9|2350.6|2347.6|2350.6|2347.6|2347|2344.4|199
1675248600000|2023-02-01 10:50:00|2350.5|2347.5|2348.8|2345.8|2350.5|2347.7|2348.2|2345.2|232
1675248900000|2023-02-01 10:55:00|2348.3|2345.3|2346.9|2344.9|2348.6|2345.9|2345.7|2343.2|193
1675249200000|2023-02-01 11:00:00|2346.7|2344.7|2345.8|2342.8|2346.9|2344.8|2343.4|2340.7|247
1675249500000|2023-02-01 11:05:00|2345.9|2342.9|2343.4|2341.4|2346.7|2344.3|2343.3|2340.8|151
1675249800000|2023-02-01 11:10:00|2343.3|2341.3|2346.5|2343.5|2346.7|2344.5|2343.3|2341.3|174
1675250100000|2023-02-01 11:15:00|2346.4|2343.4|2347.9|2345.9|2347.9|2345.9|2344.8|2342.3|147
1675250400000|2023-02-01 11:20:00|2347.8|2345.8|2351.5|2349.5|2351.6|2349.5|2347.5|2345.5|200
1675250700000|2023-02-01 11:25:00|2351.4|2349.4|2356.5|2353.5|2357|2354|2350.9|2348.9|326
1675251000000|2023-02-01 11:30:00|2356.4|2353.4|2356.9|2353.9|2357|2354.4|2355.5|2352.9|215
1675251300000|2023-02-01 11:35:00|2357|2354|2354.8|2351.8|2357.2|2355|2354.5|2351.5|224
1675251600000|2023-02-01 11:40:00|2354.7|2351.7|2352.7|2349.7|2355|2352.4|2352.7|2349.7|185
1675251900000|2023-02-01 11:45:00|2352.9|2349.9|2351.1|2348.1|2353|2350|2350|2347.5|256
1675252200000|2023-02-01 11:50:00|2351|2348|2350.1|2347.1|2352.2|2349.2|2349.5|2346.8|209
1675252500000|2023-02-01 11:55:00|2350.2|2347.2|2351.3|2348.3|2352.1|2349.1|2350.1|2347.1|140
1675252800000|2023-02-01 12:00:00|2351.1|2348.1|2356.4|2353.4|2357|2354|2351|2348|288
1675253100000|2023-02-01 12:05:00|2356.5|2353.5|2356.2|2353.2|2357.1|2354.2|2354.6|2351.6|346
1675253400000|2023-02-01 12:10:00|2356.3|2353.3|2353.7|2350.7|2356.4|2353.8|2352.4|2349.9|261
1675253700000|2023-02-01 12:15:00|2353.8|2350.8|2353.1|2351.1|2354|2351.5|2351.9|2348.9|205
1675254000000|2023-02-01 12:20:00|2353|2351|2354.1|2352.1|2355.6|2353.2|2352.5|2350.5|232
1675254300000|2023-02-01 12:25:00|2354|2352|2353.8|2351.8|2354.3|2352|2352|2349.4|147
1675254600000|2023-02-01 12:30:00|2353.6|2351.6|2353.3|2350.3|2354.2|2351.7|2352.4|2349.5|181
1675254900000|2023-02-01 12:35:00|2353.4|2350.4|2355.3|2352.3|2355.5|2352.5|2353.4|2350.4|169
1675255200000|2023-02-01 12:40:00|2355.4|2352.4|2359.1|2356.1|2359.1|2356.6|2355.3|2352.3|167
1675255500000|2023-02-01 12:45:00|2359|2356|2357.5|2354.5|2359.1|2356.1|2356.7|2354.4|280
1675255800000|2023-02-01 12:50:00|2357.6|2354.6|2358.1|2355.1|2358.3|2355.4|2355.7|2353.3|196
1675256100000|2023-02-01 12:55:00|2358.2|2355.2|2357.9|2355.9|2359.1|2356.6|2357|2354.6|328
1675256400000|2023-02-01 13:00:00|2358|2356|2360.4|2358.4|2362.1|2359.5|2358|2356|562
1675256700000|2023-02-01 13:05:00|2360.5|2358.5|2363.3|2360.3|2363.4|2360.5|2359.8|2357.4|354
1675257000000|2023-02-01 13:10:00|2363.2|2360.2|2361.9|2358.9|2364.4|2361.4|2361.2|2358.6|269
1675257300000|2023-02-01 13:15:00|2361.6|2358.6|2364|2361|2368.9|2364.8|2361.6|2358.6|700
1675257600000|2023-02-01 13:20:00|2364.2|2361.2|2363.7|2361.7|2369|2366.1|2362.3|2359.9|819
1675257900000|2023-02-01 13:25:00|2363.5|2361.5|2361.6|2359.6|2369.6|2366.9|2360.2|2357.7|592
1675258200000|2023-02-01 13:30:00|2361.7|2359.7|2352.9|2349.9|2362.8|2359.8|2352.2|2349.2|533
1675258500000|2023-02-01 13:35:00|2353.1|2350.1|2347.4|2344.4|2353.2|2350.2|2345.5|2342.5|524
1675258800000|2023-02-01 13:40:00|2347.2|2344.2|2358.9|2355.9|2358.9|2355.9|2345.9|2343.4|554
1675259100000|2023-02-01 13:45:00|2358.8|2355.8|2362|2359|2363|2360.2|2358.8|2355.8|423
1675259400000|2023-02-01 13:50:00|2361.9|2358.9|2360.7|2357.7|2364.6|2361.6|2358|2355|418
1675259700000|2023-02-01 13:55:00|2360.8|2357.8|2359.3|2356.3|2363.2|2360.2|2358.5|2355.5|437
1675260000000|2023-02-01 14:00:00|2359.4|2356.4|2357.2|2354.2|2361.9|2358.9|2356|2353|505
1675260300000|2023-02-01 14:05:00|2357.4|2354.4|2359.6|2356.6|2360|2357|2355.3|2352.3|481
1675260600000|2023-02-01 14:10:00|2359.7|2356.7|2358.7|2355.7|2360.9|2357.9|2358|2355|401
1675260900000|2023-02-01 14:15:00|2358.8|2355.8|2362.5|2359.5|2364|2361|2358.5|2355.5|428
1675261200000|2023-02-01 14:20:00|2362.6|2359.6|2365.4|2362.4|2366.8|2363.8|2362.5|2359.5|389
1675261500000|2023-02-01 14:25:00|2365.5|2362.5|2370.8|2367.8|2371|2368.4|2365.4|2362.4|277
1675261800000|2023-02-01 14:30:00|2370.7|2367.7|2367|2364|2370.8|2367.8|2364.4|2361.4|807
1675262100000|2023-02-01 14:35:00|2366.9|2363.9|2365.6|2362.6|2366.9|2364.3|2362.5|2359.9|728
1675262400000|2023-02-01 14:40:00|2365.8|2362.8|2366|2363|2370.8|2368.3|2364.4|2361.4|616
1675262700000|2023-02-01 14:45:00|2365.9|2362.9|2363.9|2360.9|2370.1|2367.1|2363.9|2360.9|760
1675263000000|2023-02-01 14:50:00|2364|2361|2360.3|2357.3|2365.4|2362.4|2359.3|2356.3|657
1675263300000|2023-02-01 14:55:00|2360.4|2357.4|2360.4|2357.4|2362|2359|2358.9|2355.9|486
1675263600000|2023-02-01 15:00:00|2366|2359.5|2355.3|2352.3|2366|2362.2|2347.9|2344.9|1239
1675263900000|2023-02-01 15:05:00|2354.7|2352.7|2352.9|2349.9|2356.1|2353.7|2348.5|2345.5|911
1675264200000|2023-02-01 15:10:00|2353|2350|2356.4|2353.4|2356.4|2354.3|2351.7|2348.7|841
1675264500000|2023-02-01 15:15:00|2356.3|2353.3|2356.3|2353.3|2357.6|2354.7|2352.5|2349.7|765
1675264800000|2023-02-01 15:20:00|2356.5|2353.5|2357.1|2354.1|2358.1|2355.7|2351.9|2349.4|664
1675265100000|2023-02-01 15:25:00|2357.2|2354.2|2359.3|2356.3|2359.8|2356.8|2356.4|2354|699
1675265400000|2023-02-01 15:30:00|2359.4|2356.4|2360.4|2357.4|2363.6|2360.6|2358.1|2355.1|635
1675265700000|2023-02-01 15:35:00|2360.3|2357.3|2362.4|2359.4|2362.5|2359.5|2358.8|2356.1|518
1675266000000|2023-02-01 15:40:00|2362.3|2360.4|2363.3|2360.3|2365.4|2362.6|2362|2359.5|494
1675266300000|2023-02-01 15:45:00|2363.2|2360.2|2364.3|2361.3|2365.9|2363.4|2362.3|2359.5|493
1675266600000|2023-02-01 15:50:00|2364.4|2361.4|2364.4|2361.4|2364.5|2361.9|2360.7|2358.3|551
1675266900000|2023-02-01 15:55:00|2364.5|2361.5|2366.7|2363.7|2367.8|2364.8|2362.9|2360.4|543
1675267200000|2023-02-01 16:00:00|2366.8|2363.8|2366.3|2363.3|2367.6|2364.6|2363.8|2361.1|539
1675267500000|2023-02-01 16:05:00|2366.2|2363.2|2364.5|2361.5|2367.7|2364.7|2364.3|2361.3|455
1675267800000|2023-02-01 16:10:00|2364.7|2361.7|2366.3|2363.3|2367.3|2364.7|2363.4|2360.4|471
1675268100000|2023-02-01 16:15:00|2366.4|2363.4|2365.2|2362.2|2366.5|2363.7|2363.7|2360.9|362
1675268400000|2023-02-01 16:20:00|2365.3|2362.3|2364.7|2362.7|2367.2|2364.7|2364.2|2362|344
1675268700000|2023-02-01 16:25:00|2364.8|2362.8|2363.2|2360.2|2365.7|2363.2|2362.1|2359.8|374
1675269000000|2023-02-01 16:30:00|2362.7|2360.7|2363.7|2360.7|2364.2|2361.7|2361.6|2359.2|388
1675269300000|2023-02-01 16:35:00|2363.8|2360.8|2359|2357|2363.9|2361.3|2358.7|2356.4|387
1675269600000|2023-02-01 16:40:00|2358.9|2356.9|2356.2|2354.2|2359|2357|2355.7|2353.7|209
1675269900000|2023-02-01 16:45:00|2355.8|2353.8|2355.2|2352.2|2356.3|2354.2|2354.4|2351.9|318
1675270200000|2023-02-01 16:50:00|2354.8|2352.8|2353.8|2350.8|2355.7|2353.3|2353.3|2350.7|283
1675270500000|2023-02-01 16:55:00|2353.9|2350.9|2351.9|2349.9|2355.1|2352.8|2351.8|2349.3|291
1675270800000|2023-02-01 17:00:00|2351.8|2349.8|2348.1|2346.1|2352.4|2350.4|2346.8|2344.3|408
1675271100000|2023-02-01 17:05:00|2348|2346|2345.9|2343.9|2348.6|2346.1|2343.9|2341.8|441
1675271400000|2023-02-01 17:10:00|2345.8|2343.8|2344|2342|2347.1|2345.1|2337.7|2335.3|513
1675271700000|2023-02-01 17:15:00|2344.1|2342.1|2339.7|2336.7|2344.1|2342.1|2338.2|2335.9|562
1675272000000|2023-02-01 17:20:00|2339.6|2336.6|2341.5|2338.5|2343.9|2340.9|2337.8|2335.1|462
1675272300000|2023-02-01 17:25:00|2341.4|2338.4|2344.8|2342.8|2345.5|2343|2339.3|2336.6|285
1675272600000|2023-02-01 17:30:00|2345.7|2342.7|2345.2|2342.2|2346.6|2344.2|2344.7|2341.7|302
1675272900000|2023-02-01 17:35:00|2345.3|2342.3|2344.7|2342.7|2345.3|2342.8|2341.8|2339.3|269
1675273200000|2023-02-01 17:40:00|2344.6|2342.6|2347.7|2344.7|2347.8|2345.3|2344.1|2342|330
1675273500000|2023-02-01 17:45:00|2347.6|2344.6|2346|2343|2348.7|2346.3|2345.9|2343|267
1675273800000|2023-02-01 17:50:00|2345.7|2342.7|2347.7|2345.7|2348.7|2346.2|2344.5|2342.4|283
1675274100000|2023-02-01 17:55:00|2347.8|2345.8|2350.6|2348.6|2351.1|2348.7|2347.7|2345.7|247
1675274400000|2023-02-01 18:00:00|2350.3|2348.3|2353.1|2351.1|2353.2|2351.1|2349.4|2346.7|298
1675274700000|2023-02-01 18:05:00|2353.5|2351.5|2354.1|2352.1|2354.6|2352.3|2352.3|2349.3|290
1675275000000|2023-02-01 18:10:00|2354|2352|2356|2354|2356.1|2354.1|2353.5|2351.5|172
1675275300000|2023-02-01 18:15:00|2356.1|2354.1|2353.9|2351.9|2356.6|2354.1|2350.5|2348|337
1675275600000|2023-02-01 18:20:00|2353.8|2351.8|2353.2|2351.2|2355.9|2353.4|2352.2|2350.2|282
1675275900000|2023-02-01 18:25:00|2353.3|2351.3|2355.5|2352.5|2356|2353.4|2351.7|2349.2|482
1675276200000|2023-02-01 18:30:00|2355.3|2352.3|2355.2|2353.2|2356|2353.4|2354.7|2351.8|333
1675276500000|2023-02-01 18:35:00|2355.1|2353.1|2353.9|2351.9|2355.8|2353.4|2353.7|2351.4|241
1675276800000|2023-02-01 18:40:00|2353.8|2351.8|2350.9|2348.9|2355|2352.4|2350.4|2347.9|244
1675277100000|2023-02-01 18:45:00|2350.5|2348.5|2349.3|2346.3|2352.4|2349.9|2348.7|2346.2|353
1675277400000|2023-02-01 18:50:00|2349.4|2346.4|2348.4|2345.4|2349.9|2347.4|2347.7|2345.3|285
1675277700000|2023-02-01 18:55:00|2348.5|2345.5|2353.6|2344.6|2354.4|2349.1|2347.4|2344.4|455
1675278000000|2023-02-01 19:00:00|2354.4|2345.4|2345.9|2342.9|2355.8|2352.8|2339|2334.8|1557
1675278300000|2023-02-01 19:05:00|2346.1|2343.1|2353.9|2350.9|2356.2|2353.2|2343|2340|1506
1675278600000|2023-02-01 19:10:00|2354|2351|2355.7|2352.7|2361|2358|2353.4|2350.4|1008
1675278900000|2023-02-01 19:15:00|2355.3|2352.3|2352.8|2349.8|2358.3|2355.3|2349.9|2346.9|1218
1675279200000|2023-02-01 19:20:00|2352.7|2349.7|2351.6|2348.6|2354.1|2351.1|2350.4|2347.4|818
1675279500000|2023-02-01 19:25:00|2351.7|2348.7|2352.9|2349.9|2354.6|2351.6|2348.1|2345.1|916
1675279800000|2023-02-01 19:30:00|2353.1|2350.1|2354.9|2351.9|2355.3|2352.3|2345.2|2342.2|1736
1675280100000|2023-02-01 19:35:00|2354.1|2351.1|2369.8|2366.8|2373.2|2370.2|2352.4|2349.4|1810
1675280400000|2023-02-01 19:40:00|2369.9|2366.9|2381|2378|2382.9|2379.9|2369|2366|1791
1675280700000|2023-02-01 19:45:00|2381.1|2378.1|2380.3|2377.3|2389.6|2386.6|2373|2370|1700
1675281000000|2023-02-01 19:50:00|2380.4|2377.4|2388.6|2385.6|2393.9|2390.9|2380.4|2377.4|1634
1675281300000|2023-02-01 19:55:00|2388.8|2385.8|2388.8|2385.8|2392.2|2389.2|2383|2380|1421
1675281600000|2023-02-01 20:00:00|2389.2|2386.2|2392|2389|2395.2|2392.2|2389.2|2386.2|1452
1675281900000|2023-02-01 20:05:00|2392.2|2389.2|2396.6|2393.6|2399.8|2396.8|2392|2389|1385
1675282200000|2023-02-01 20:10:00|2396.4|2393.4|2390.9|2387.9|2397.2|2394.2|2387.1|2384.1|1224
1675282500000|2023-02-01 20:15:00|2390.7|2387.7|2394.5|2391.5|2394.9|2391.9|2384|2381|1225
1675282800000|2023-02-01 20:20:00|2394.7|2391.7|2393.1|2390.1|2395.9|2392.9|2390.1|2387.1|813
1675283100000|2023-02-01 20:25:00|2393.3|2390.3|2399.5|2396.5|2400.3|2397.3|2392.8|2390.3|745
1675283400000|2023-02-01 20:30:00|2399.6|2396.6|2400.5|2397.5|2403.6|2400.6|2398.7|2395.7|755
1675283700000|2023-02-01 20:35:00|2400.6|2397.6|2401.4|2398.4|2402.6|2400|2399.5|2396.5|724
1675284000000|2023-02-01 20:40:00|2401.5|2398.5|2404.1|2401.1|2405|2402|2400.4|2397.4|827
1675284300000|2023-02-01 20:45:00|2404.2|2401.2|2401.8|2398.8|2405.6|2402.9|2399.9|2396.9|820
1675284600000|2023-02-01 20:50:00|2401.3|2398.3|2395.6|2392.6|2401.4|2398.4|2394.6|2391.7|822
1675284900000|2023-02-01 20:55:00|2395.5|2392.5|2401.7|2398.7|2403|2400.4|2394.6|2391.6|654
1675285200000|2023-02-01 21:00:00|2401.6|2398.6|2399.8|2396.8|2405.5|2402.5|2399.1|2396.2|472
1675285500000|2023-02-01 21:05:00|2399.9|2396.9|2401.9|2398.9|2402|2399|2399.8|2396.8|420
1675285800000|2023-02-01 21:10:00|2401.8|2398.8|2401.6|2398.6|2404|2401.6|2401.3|2398.3|210
1675286100000|2023-02-01 21:15:00|2401.5|2398.5|2401.5|2398.5|2402.5|2399.5|2400.3|2397.5|180
1675286400000|2023-02-01 21:20:00|2401.6|2398.6|2400.6|2397.6|2402.1|2399.2|2399.4|2396.4|173
1675286700000|2023-02-01 21:25:00|2400.5|2397.5|2398.3|2395.3|2400.6|2398.2|2397.5|2394.5|198
1675287000000|2023-02-01 21:30:00|2398.2|2395.2|2397.5|2394.5|2399.5|2396.5|2397.5|2394.5|205
1675287300000|2023-02-01 21:35:00|2397.4|2394.4|2399.5|2396.5|2399.7|2396.7|2397.4|2394.4|165
1675287600000|2023-02-01 21:40:00|2399.9|2396.9|2402.8|2399.8|2403.2|2400.2|2399.7|2396.7|138
1675287900000|2023-02-01 21:45:00|2402.7|2399.7|2399.5|2396.5|2402.7|2399.7|2399.1|2396.1|180
1675288200000|2023-02-01 21:50:00|2399.6|2396.6|2398.3|2395.3|2401.1|2398.1|2398.1|2395.1|149
1675288500000|2023-02-01 21:55:00|2398.2|2395.2|2398.9|2395.9|2400.2|2397.2|2397.9|2394.9|183
1675292400000|2023-02-01 23:00:00|2399.5|2396.5|2403.1|2400.1|2404.1|2400.6|2398.8|2395.8|162
1675292700000|2023-02-01 23:05:00|2403.2|2400.2|2405.5|2402.5|2406.5|2402.6|2402.7|2399.4|145
1675293000000|2023-02-01 23:10:00|2405.4|2402.4|2407.8|2404.8|2409.1|2406.1|2405.4|2401.6|237
1675293300000|2023-02-01 23:15:00|2407.7|2404.7|2406.9|2403.9|2411.3|2407.1|2406.1|2403.1|252
1675293600000|2023-02-01 23:20:00|2407|2404|2406.6|2400.4|2408.5|2404.5|2404|2400|179
1675293900000|2023-02-01 23:25:00|2405.1|2402.1|2405.7|2402.7|2407.3|2403.2|2404|2400.4|121
1675294200000|2023-02-01 23:30:00|2405.8|2402.8|2402.8|2399.8|2407.3|2404.3|2402.6|2399.6|185
1675294500000|2023-02-01 23:35:00|2402.7|2399.7|2402.8|2399.8|2402.9|2399.9|2401.7|2398.7|135
1675294800000|2023-02-01 23:40:00|2402.9|2399.9|2403.7|2400.7|2404.4|2401.4|2401.8|2398.8|153
1675295100000|2023-02-01 23:45:00|2403.8|2400.8|2406.1|2403.1|2406.5|2403.5|2403.1|2400.1|156
1675295400000|2023-02-01 23:50:00|2406|2403|2406|2403|2406.4|2403.4|2404.9|2401.9|97
1675295700000|2023-02-01 23:55:00|2405.9|2402.9|2406.8|2403.8|2406.9|2403.9|2404.1|2401.1|136
1675296000000|2023-02-02 00:00:00|2406.7|2403.7|2412.8|2409.8|2412.8|2409.8|2406.7|2403.7|299
1675296300000|2023-02-02 00:05:00|2412.5|2409.5|2409.2|2406.2|2414.2|2411.2|2409.2|2406.2|290
1675296600000|2023-02-02 00:10:00|2409.3|2406.3|2410.2|2407.2|2410.3|2407.3|2407.3|2404.3|252
1675296900000|2023-02-02 00:15:00|2410.1|2407.1|2408.5|2405.5|2411.3|2408.3|2408.2|2405.2|305
1675297200000|2023-02-02 00:20:00|2408.6|2405.6|2409.8|2406.8|2411.1|2408.1|2407.8|2404.8|270
1675297500000|2023-02-02 00:25:00|2409.9|2406.9|2407.7|2404.7|2410.7|2407.7|2407.5|2404.5|288
1675297800000|2023-02-02 00:30:00|2407.6|2404.6|2409.4|2406.4|2410.6|2407.6|2406.9|2404.5|264
1675298100000|2023-02-02 00:35:00|2409.3|2406.3|2407.9|2404.9|2409.8|2406.8|2407.1|2404.3|247
1675298400000|2023-02-02 00:40:00|2407.8|2404.8|2409.7|2406.7|2410.3|2407.3|2407.4|2404.4|221
1675298700000|2023-02-02 00:45:00|2409.8|2406.8|2410.1|2407.1|2410.8|2407.8|2408.6|2405.6|212
1675299000000|2023-02-02 00:50:00|2410.2|2407.2|2408.2|2405.2|2410.7|2407.7|2407.8|2404.8|300
1675299300000|2023-02-02 00:55:00|2408.1|2405.1|2405.6|2402.6|2408.5|2405.5|2404.5|2401.5|271
1675299600000|2023-02-02 01:00:00|2405.2|2402.2|2420.4|2417.4|2421.5|2418.5|2403.6|2400.6|798
1675299900000|2023-02-02 01:05:00|2420.3|2417.3|2421.8|2418.8|2423.2|2420.7|2419|2416|618
1675300200000|2023-02-02 01:10:00|2421.6|2418.6|2424.3|2421.3|2427.5|2424.5|2421.6|2418.6|609
1675300500000|2023-02-02 01:15:00|2424.2|2421.2|2421.5|2418.5|2426.8|2423.8|2421.2|2418.2|540
1675300800000|2023-02-02 01:20:00|2421.3|2418.3|2425.3|2422.3|2426|2423|2421.3|2418.3|423
1675301100000|2023-02-02 01:25:00|2425.5|2422.5|2427.5|2424.5|2428.1|2425.1|2424.3|2421.3|340
1675301400000|2023-02-02 01:30:00|2427.3|2424.3|2422.2|2419.2|2430.1|2427.3|2421.2|2418.2|434
1675301700000|2023-02-02 01:35:00|2421.8|2418.8|2423.1|2420.1|2425.5|2422.5|2420.7|2417.7|428
1675302000000|2023-02-02 01:40:00|2423|2420|2420.4|2417.4|2423|2420|2418.9|2415.9|444
1675302300000|2023-02-02 01:45:00|2420.5|2417.5|2418.5|2415.5|2420.9|2417.9|2417.1|2414.1|448
1675302600000|2023-02-02 01:50:00|2418.7|2415.7|2420.6|2417.6|2420.8|2417.8|2418|2415|449
1675302900000|2023-02-02 01:55:00|2420.5|2417.5|2422.6|2419.6|2423|2420|2420.3|2417.3|376
1675303200000|2023-02-02 02:00:00|2422.7|2419.7|2425.3|2422.3|2426.1|2423.1|2422.7|2419.7|358
1675303500000|2023-02-02 02:05:00|2425.4|2422.4|2422.3|2419.3|2425.4|2422.4|2421.6|2418.6|390
1675303800000|2023-02-02 02:10:00|2422.4|2419.4|2421.6|2418.6|2422.8|2419.8|2420.8|2417.8|281
1675304100000|2023-02-02 02:15:00|2421.4|2418.4|2419.7|2416.7|2421.5|2418.5|2418.2|2415.3|345
1675304400000|2023-02-02 02:20:00|2419.9|2416.9|2418.3|2415.3|2420.3|2417.4|2417.7|2415.1|228
1675304700000|2023-02-02 02:25:00|2418.6|2415.6|2420.8|2417.8|2420.9|2417.9|2417.4|2414.4|193
1675305000000|2023-02-02 02:30:00|2420.4|2418.4|2422|2419|2423.3|2420.7|2420.4|2417.4|331
1675305300000|2023-02-02 02:35:00|2422.1|2419.1|2422.3|2419.3|2422.9|2419.9|2419.8|2416.8|265
1675305600000|2023-02-02 02:40:00|2422.4|2419.4|2423.7|2420.7|2423.7|2420.7|2421.8|2418.8|222
1675305900000|2023-02-02 02:45:00|2423.8|2420.8|2423.1|2420.1|2423.8|2420.8|2422.2|2419.2|217
1675306200000|2023-02-02 02:50:00|2423.2|2420.2|2423.6|2420.6|2424.2|2421.2|2422.1|2419.1|246
1675306500000|2023-02-02 02:55:00|2421.7|2418.7|2422.1|2419.1|2422.3|2419.3|2418.4|2415.4|319
1675306800000|2023-02-02 03:00:00|2422|2419|2422.8|2419.8|2424.4|2421.4|2421.4|2418.8|224
1675307100000|2023-02-02 03:05:00|2422.4|2419.4|2423.2|2420.2|2424|2421|2422.3|2419.3|194
1675307400000|2023-02-02 03:10:00|2423.3|2420.3|2422.3|2419.3|2423.4|2420.4|2421.9|2418.9|208
1675307700000|2023-02-02 03:15:00|2422.4|2419.4|2422.1|2419.1|2423.5|2420.5|2421.4|2418.4|314
1675308000000|2023-02-02 03:20:00|2422.2|2419.2|2420.1|2417.1|2422.3|2419.3|2419.7|2416.7|216
1675308300000|2023-02-02 03:25:00|2420.3|2417.3|2421.9|2418.9|2422.3|2419.3|2418.8|2415.8|255
1675308600000|2023-02-02 03:30:00|2421.8|2418.8|2420|2417|2422.5|2419.5|2419.9|2416.9|174
1675308900000|2023-02-02 03:35:00|2420.1|2417.1|2419.3|2416.3|2420.5|2417.5|2418.4|2415.4|165
1675309200000|2023-02-02 03:40:00|2419.2|2416.2|2417.6|2414.6|2419.5|2416.5|2416.9|2413.9|196
1675309500000|2023-02-02 03:45:00|2417.7|2414.7|2418.5|2415.5|2418.7|2415.7|2417.2|2414.5|220
1675309800000|2023-02-02 03:50:00|2418.4|2415.4|2419.8|2416.8|2419.9|2416.9|2417.3|2414.3|193
1675310100000|2023-02-02 03:55:00|2419.9|2416.9|2419.4|2416.4|2421.4|2418.4|2419.4|2416.4|145
1675310400000|2023-02-02 04:00:00|2418.8|2415.8|2419.7|2416.7|2420.2|2417.2|2418.1|2415.1|153
1675310700000|2023-02-02 04:05:00|2419.8|2416.8|2419.6|2416.6|2420.5|2417.5|2418.9|2415.9|94
1675311000000|2023-02-02 04:10:00|2419.5|2416.5|2418.4|2415.4|2420|2417|2418.4|2415.4|150
1675311300000|2023-02-02 04:15:00|2418.5|2415.5|2418.3|2415.3|2418.5|2415.5|2417.5|2414.5|125
1675311600000|2023-02-02 04:20:00|2418.4|2415.4|2418.9|2415.9|2419|2416|2417.6|2414.6|121
1675311900000|2023-02-02 04:25:00|2418.8|2415.8|2418.3|2415.3|2419.1|2416.1|2417.7|2414.7|135
1675312200000|2023-02-02 04:30:00|2418.4|2415.4|2422.6|2419.6|2422.6|2419.6|2417.9|2414.9|157
1675312500000|2023-02-02 04:35:00|2422.5|2419.5|2422.5|2419.5|2423.5|2420.5|2421.8|2418.8|208
1675312800000|2023-02-02 04:40:00|2422.4|2419.4|2423|2420|2423.3|2420.3|2422.4|2419.4|109
1675313100000|2023-02-02 04:45:00|2423.1|2420.1|2422.7|2419.7|2423.5|2420.5|2422.7|2419.7|137
1675313400000|2023-02-02 04:50:00|2422.8|2419.8|2422.8|2419.8|2423.4|2420.4|2422.3|2419.3|114
1675313700000|2023-02-02 04:55:00|2422.9|2419.9|2422.1|2419.1|2423.3|2420.4|2421.9|2418.9|141
1675314000000|2023-02-02 05:00:00|2422.3|2419.3|2420.2|2417.2|2422.3|2419.3|2419.2|2416.7|232
1675314300000|2023-02-02 05:05:00|2420.1|2417.1|2419.6|2416.6|2421.1|2418.1|2419.4|2416.4|167
1675314600000|2023-02-02 05:10:00|2419.7|2416.7|2419.1|2416.1|2419.8|2417|2417.2|2414.7|206
1675314900000|2023-02-02 05:15:00|2419.5|2416.5|2418|2415|2420.3|2417.3|2417.7|2414.7|120
1675315200000|2023-02-02 05:20:00|2418.1|2415.1|2418.7|2415.7|2419.1|2416.1|2417|2414|175
1675315500000|2023-02-02 05:25:00|2418.8|2415.8|2422.2|2419.2|2424.3|2421.3|2418.4|2415.4|254
1675315800000|2023-02-02 05:30:00|2422.3|2419.3|2422.1|2419.1|2423.7|2420.7|2420.5|2417.5|299
1675316100000|2023-02-02 05:35:00|2422.2|2419.2|2422.2|2419.2|2422.4|2419.4|2421.2|2418.5|164
1675316400000|2023-02-02 05:40:00|2422.1|2419.1|2423.7|2420.7|2423.8|2420.8|2422.1|2419.1|162
1675316700000|2023-02-02 05:45:00|2423.5|2420.5|2422.7|2419.7|2424.2|2421.2|2421.5|2418.5|193
1675317000000|2023-02-02 05:50:00|2422.8|2419.8|2421.8|2418.8|2423.8|2420.8|2421.7|2418.7|152
1675317300000|2023-02-02 05:55:00|2421.7|2418.7|2421.1|2418.1|2422.9|2420.2|2420.9|2417.9|224
1675317600000|2023-02-02 06:00:00|2421.2|2418.2|2418.6|2415.6|2423.8|2420.8|2418.5|2415.5|362
1675317900000|2023-02-02 06:05:00|2418.5|2415.5|2421.2|2418.2|2423.1|2420.1|2418.5|2415.5|237
1675318200000|2023-02-02 06:10:00|2421|2418|2415.1|2412.1|2421.2|2418.2|2413.9|2410.9|390
1675318500000|2023-02-02 06:15:00|2415|2412|2417|2414|2417.9|2414.9|2415|2412|312
1675318800000|2023-02-02 06:20:00|2417.1|2414.1|2414.8|2411.8|2417.6|2414.6|2414.3|2411.3|289
1675319100000|2023-02-02 06:25:00|2414.7|2411.7|2411.3|2408.3|2415.4|2412.4|2410.6|2407.6|308
1675319400000|2023-02-02 06:30:00|2411.2|2408.2|2408.9|2405.9|2412.5|2409.5|2408.9|2405.9|374
1675319700000|2023-02-02 06:35:00|2408.8|2405.8|2412.2|2409.2|2414.1|2411.1|2408.2|2405.2|309
1675320000000|2023-02-02 06:40:00|2412.3|2409.3|2410.8|2408.8|2414|2411|2410.8|2408.1|262
1675320300000|2023-02-02 06:45:00|2410.7|2408.7|2409.3|2406.3|2412.2|2409.3|2409.3|2406.3|300
1675320600000|2023-02-02 06:50:00|2409.2|2406.2|2410.9|2407.9|2411.6|2409|2409.2|2406.2|281
1675320900000|2023-02-02 06:55:00|2410.8|2407.8|2411.4|2408.4|2412.2|2409.2|2410.3|2407.8|176
1675321200000|2023-02-02 07:00:00|2411.5|2408.5|2414.7|2411.7|2415.8|2412.9|2411.3|2408.3|295
1675321500000|2023-02-02 07:05:00|2414.8|2411.8|2416.9|2413.9|2418.3|2415.3|2414.6|2411.6|279
1675321800000|2023-02-02 07:10:00|2416.5|2413.5|2420|2417|2420.4|2417.4|2415.8|2412.8|365
1675322100000|2023-02-02 07:15:00|2419.6|2416.6|2419.6|2416.6|2421|2418.3|2417.9|2414.9|364
1675322400000|2023-02-02 07:20:00|2419.7|2416.7|2412.7|2409.7|2420.4|2417.4|2412.7|2409.7|356
1675322700000|2023-02-02 07:25:00|2412.8|2409.8|2414.6|2411.6|2416.2|2413.2|2412.4|2409.4|338
1675323000000|2023-02-02 07:30:00|2414.9|2411.9|2414.2|2411.2|2416|2413|2411.9|2409.4|395
1675323300000|2023-02-02 07:35:00|2414|2411|2413.7|2410.7|2416.4|2413.4|2413.2|2410.2|330
1675323600000|2023-02-02 07:40:00|2413.8|2410.8|2413.1|2410.1|2417|2414.4|2412.2|2409.5|331
1675323900000|2023-02-02 07:45:00|2412.9|2409.9|2411.4|2408.4|2413.1|2410.5|2409.4|2406.4|354
1675324200000|2023-02-02 07:50:00|2411.5|2408.5|2412.5|2409.5|2414.4|2411.4|2411|2408.5|305
1675324500000|2023-02-02 07:55:00|2412.4|2409.4|2410.9|2407.9|2413.2|2410.7|2410.2|2407.2|300
1675324800000|2023-02-02 08:00:00|2411.2|2408.2|2414.6|2411.6|2416.6|2413.6|2409.1|2406.1|477
1675325100000|2023-02-02 08:05:00|2414.7|2411.7|2415.1|2412.1|2416.2|2413.2|2413.9|2411.1|395
1675325400000|2023-02-02 08:10:00|2415.2|2412.2|2414.4|2411.4|2417.9|2414.9|2414.1|2411.3|343
1675325700000|2023-02-02 08:15:00|2414.5|2411.5|2420.5|2418.5|2421|2418.5|2414.5|2411.5|304
1675326000000|2023-02-02 08:20:00|2420.4|2418.4|2419.3|2417.3|2421.7|2419.2|2416.8|2414.2|375
1675326300000|2023-02-02 08:25:00|2419.4|2417.4|2422.7|2419.7|2424.2|2421.4|2419.2|2416.8|398
1675326600000|2023-02-02 08:30:00|2422.9|2419.9|2425|2423|2426.6|2424.6|2422.2|2419.5|408
1675326900000|2023-02-02 08:35:00|2425.1|2423.1|2423.9|2421.9|2426.6|2424.6|2422.7|2420.3|344
1675327200000|2023-02-02 08:40:00|2424.1|2422.1|2419.4|2416.4|2424.8|2422.7|2419.4|2416.4|384
1675327500000|2023-02-02 08:45:00|2419.5|2416.5|2420.1|2418.1|2421.4|2419.4|2418.6|2416.1|320
1675327800000|2023-02-02 08:50:00|2420|2418|2420.4|2418.4|2421.4|2419.4|2417.5|2415.2|455
1675328100000|2023-02-02 08:55:00|2420|2418|2424.7|2421.7|2424.8|2422.8|2419.2|2416.8|316
1675328400000|2023-02-02 09:00:00|2424.5|2421.5|2426.6|2423.6|2427.2|2424.5|2422.7|2419.7|322
1675328700000|2023-02-02 09:05:00|2426.5|2423.5|2423.7|2420.7|2427.6|2424.7|2423.2|2420.2|255
1675329000000|2023-02-02 09:10:00|2423.6|2420.6|2421.2|2418.2|2426.3|2423.3|2419.9|2416.9|364
1675329300000|2023-02-02 09:15:00|2421.1|2418.1|2419.5|2416.5|2422.6|2419.7|2419.3|2416.3|333
1675329600000|2023-02-02 09:20:00|2419.6|2416.6|2421.6|2419.6|2422.7|2419.7|2419.1|2416.4|271
1675329900000|2023-02-02 09:25:00|2422.2|2420.2|2420.2|2417.2|2423|2420.6|2419.3|2417.1|300
1675330200000|2023-02-02 09:30:00|2420.3|2417.3|2421.1|2418.1|2421.7|2418.9|2418.3|2415.8|263
1675330500000|2023-02-02 09:35:00|2421.2|2418.2|2421.3|2418.3|2421.6|2419.5|2418.9|2416.3|210
1675330800000|2023-02-02 09:40:00|2421.4|2418.4|2428.2|2425.2|2429.2|2426.2|2421.1|2418.4|418
1675331100000|2023-02-02 09:45:00|2428.3|2425.3|2434|2431|2434.4|2431.4|2425.9|2423|396
1675331400000|2023-02-02 09:50:00|2433.8|2430.8|2432.4|2429.4|2434.9|2431.9|2431.3|2428.7|464
1675331700000|2023-02-02 09:55:00|2432.2|2429.2|2431.7|2428.7|2433.5|2431|2431.3|2428.5|285
1675332000000|2023-02-02 10:00:00|2431.5|2429.5|2432.9|2430.9|2433.6|2431.4|2430.1|2427.7|473
1675332300000|2023-02-02 10:05:00|2433|2431|2431|2429|2433.3|2431|2430.9|2428.5|265
1675332600000|2023-02-02 10:10:00|2430.9|2428.9|2430.6|2427.6|2431.9|2429.3|2429.5|2427|260
1675332900000|2023-02-02 10:15:00|2430.5|2427.5|2429.2|2427.2|2431|2428.4|2427.8|2425.3|338
1675333200000|2023-02-02 10:20:00|2429.1|2427.1|2429.9|2426.9|2430.9|2428.3|2428.8|2426.2|323
1675333500000|2023-02-02 10:25:00|2429.8|2426.8|2428.8|2425.8|2430.7|2427.9|2426.8|2424.6|338
1675333800000|2023-02-02 10:30:00|2428.7|2425.7|2429|2426|2430.3|2427.5|2426.7|2423.7|267
1675334100000|2023-02-02 10:35:00|2429.1|2426.1|2429.2|2426.2|2430.3|2427.7|2426|2423.3|281
1675334400000|2023-02-02 10:40:00|2429.3|2426.3|2434|2432|2434.7|2432.6|2429.2|2426.2|257
1675334700000|2023-02-02 10:45:00|2433.9|2431.9|2429.7|2427.7|2434.7|2432.2|2429.5|2427.4|359
1675335000000|2023-02-02 10:50:00|2430.2|2428.2|2429.9|2427.9|2431.3|2428.6|2428.1|2425.7|315
1675335300000|2023-02-02 10:55:00|2430.2|2427.2|2429.8|2426.8|2430.8|2428.3|2427.6|2424.8|255
1675335600000|2023-02-02 11:00:00|2430.1|2427.1|2428.8|2426.8|2430.6|2428.3|2427.8|2425.4|306
1675335900000|2023-02-02 11:05:00|2428.7|2426.7|2432.4|2429.4|2432.4|2430.1|2428.2|2425.8|217
1675336200000|2023-02-02 11:10:00|2432.5|2429.5|2436.7|2433.7|2437|2434.4|2431.1|2428.7|275
1675336500000|2023-02-02 11:15:00|2436.6|2433.6|2432.9|2430.9|2437|2434.3|2432.9|2430.2|251
1675336800000|2023-02-02 11:20:00|2433|2431|2435.3|2433.3|2435.9|2433.3|2432.7|2430.2|286
1675337100000|2023-02-02 11:25:00|2435.7|2433.7|2436.8|2434.8|2436.9|2434.8|2435.2|2432.7|206
1675337400000|2023-02-02 11:30:00|2436.7|2434.7|2442|2439|2442.3|2440.2|2436.2|2433.7|377
1675337700000|2023-02-02 11:35:00|2441.9|2438.9|2444.3|2441.3|2446.3|2443.3|2441|2438|524
1675338000000|2023-02-02 11:40:00|2444.6|2441.6|2441.5|2438.5|2446.5|2443.8|2441|2438.5|294
1675338300000|2023-02-02 11:45:00|2442.2|2439.2|2440.3|2437.3|2443.3|2440.3|2439.4|2436.8|313
1675338600000|2023-02-02 11:50:00|2440.5|2437.5|2439.3|2436.3|2442.1|2439.1|2436.1|2433.1|341
1675338900000|2023-02-02 11:55:00|2439.1|2436.1|2444|2441|2445.5|2442.1|2438.3|2435.3|406
1675339200000|2023-02-02 12:00:00|2444.6|2441.6|2443.9|2440.9|2447.2|2444.4|2441.6|2438.6|771
1675339500000|2023-02-02 12:05:00|2444|2441|2445.2|2442.2|2447.2|2444.9|2441.7|2439.2|510
1675339800000|2023-02-02 12:10:00|2445.1|2442.1|2446.3|2444.3|2447.4|2444.9|2444.1|2441.1|497
1675340100000|2023-02-02 12:15:00|2446.4|2444.4|2445.9|2443.9|2447.2|2444.5|2444.6|2442.3|530
1675340400000|2023-02-02 12:20:00|2446.5|2443.5|2446.3|2444.3|2447.3|2445.1|2444.7|2442.6|466
1675340700000|2023-02-02 12:25:00|2446.2|2444.2|2445.6|2443.6|2448.3|2445.9|2445|2443|370
1675341000000|2023-02-02 12:30:00|2445.4|2443.4|2451.7|2448.7|2452.3|2449.3|2445|2442.9|534
1675341300000|2023-02-02 12:35:00|2451.5|2448.5|2448.1|2445.1|2451.8|2449.4|2447.1|2444.1|530
1675341600000|2023-02-02 12:40:00|2448|2445|2445|2443|2448.4|2446.1|2443.9|2440.9|417
1675341900000|2023-02-02 12:45:00|2444.9|2442.9|2442.3|2439.3|2445.7|2443.1|2440.7|2438.7|455
1675342200000|2023-02-02 12:50:00|2442.2|2439.2|2443.2|2440.2|2443.4|2440.4|2441.2|2438.6|377
1675342500000|2023-02-02 12:55:00|2442.7|2440.7|2442.6|2440.6|2444.4|2441.8|2441.9|2439.7|359
1675342800000|2023-02-02 13:00:00|2443.1|2441.1|2436.3|2433.3|2444.9|2442.2|2435.1|2432.4|755
1675343100000|2023-02-02 13:05:00|2436.4|2433.4|2441.8|2438.8|2443.4|2440.9|2436.3|2433.3|625
1675343400000|2023-02-02 13:10:00|2441.9|2438.9|2439.9|2436.9|2443.4|2440.4|2439.7|2436.7|455
1675343700000|2023-02-02 13:15:00|2439.6|2436.6|2440.6|2437.6|2444.1|2441.7|2436.6|2434.2|861
1675344000000|2023-02-02 13:20:00|2440.7|2437.7|2437.9|2434.9|2442.3|2439.3|2436.3|2433.3|814
1675344300000|2023-02-02 13:25:00|2437.8|2434.8|2437.2|2434.2|2441.3|2438.3|2435.5|2432.5|646
1675344600000|2023-02-02 13:30:00|2438.4|2433.4|2439.3|2436.3|2442.1|2439.1|2434.5|2430.7|1072
1675344900000|2023-02-02 13:35:00|2439.2|2436.2|2439.1|2437.1|2440.5|2437.8|2435.8|2432.9|829
1675345200000|2023-02-02 13:40:00|2438.9|2436.9|2438.6|2435.6|2442.3|2439.7|2437.1|2434.4|781
1675345500000|2023-02-02 13:45:00|2438.3|2436.3|2443.6|2440.6|2447.4|2444.6|2438.3|2436.3|904
1675345800000|2023-02-02 13:50:00|2443.5|2440.5|2445.5|2443.5|2446.9|2444.7|2433.7|2430.7|923
1675346100000|2023-02-02 13:55:00|2445.6|2443.6|2444|2442|2447.8|2445.6|2441.2|2438.4|1046
1675346400000|2023-02-02 14:00:00|2444.1|2442.1|2450.8|2448.8|2452.1|2449.4|2442.2|2439.4|913
1675346700000|2023-02-02 14:05:00|2450.7|2448.7|2451.1|2449.1|2452.1|2450.1|2449.4|2446.4|987
1675347000000|2023-02-02 14:10:00|2451|2449|2451.2|2449.2|2451.8|2449.7|2447.2|2444.8|875
1675347300000|2023-02-02 14:15:00|2451.4|2449.4|2453.7|2451.7|2465.2|2462.7|2450.3|2447.4|983
1675347600000|2023-02-02 14:20:00|2453.8|2451.8|2446|2444|2455.1|2452.6|2445.2|2442.2|823
1675347900000|2023-02-02 14:25:00|2446.1|2444.1|2448.1|2446.1|2450.3|2448.2|2446|2443.7|661
1675348200000|2023-02-02 14:30:00|2448.5|2446.5|2439.3|2436.3|2449.3|2447.1|2438.8|2436|1083
1675348500000|2023-02-02 14:35:00|2439.4|2436.4|2435.3|2432.3|2440.9|2437.9|2429.2|2426.2|1333
1675348800000|2023-02-02 14:40:00|2435|2432|2428.4|2425.4|2436.8|2434.2|2428.2|2425.2|1094
1675349100000|2023-02-02 14:45:00|2428.3|2425.3|2420.3|2418.3|2428.4|2426.2|2419.6|2417.2|1128
1675349400000|2023-02-02 14:50:00|2419.8|2417.8|2408.8|2406.8|2419.9|2417.8|2408.6|2405.9|1119
1675349700000|2023-02-02 14:55:00|2408.6|2406.6|2403.8|2400.8|2410.7|2408.7|2401.3|2398.3|1168
1675350000000|2023-02-02 15:00:00|2403.5|2400.5|2408.7|2405.7|2414.6|2411.6|2402.7|2399.7|1278
1675350300000|2023-02-02 15:05:00|2408.5|2405.5|2386.5|2384.5|2408.5|2405.5|2385.9|2383.5|1158
1675350600000|2023-02-02 15:10:00|2386.4|2384.4|2386.9|2383.9|2390.3|2387.9|2383.1|2380.6|1148
1675350900000|2023-02-02 15:15:00|2387|2384|2399.7|2397.7|2400|2398|2383.1|2380.6|1082
1675351200000|2023-02-02 15:20:00|2399.4|2397.4|2390.4|2388.4|2400.5|2398.5|2390|2388|930
1675351500000|2023-02-02 15:25:00|2390.1|2388.1|2385.5|2382.5|2390.8|2388.8|2384.2|2381.7|896
1675351800000|2023-02-02 15:30:00|2385.3|2382.3|2391.3|2389.3|2391.6|2389.6|2382.3|2379.6|981
1675352100000|2023-02-02 15:35:00|2391.1|2389.1|2386.6|2384.6|2395|2392.8|2384.8|2382.8|813
1675352400000|2023-02-02 15:40:00|2386.4|2384.4|2386.9|2384.9|2389.6|2387.3|2385.2|2383.2|778
1675352700000|2023-02-02 15:45:00|2387|2385|2388|2386|2388.9|2386.9|2385.4|2383.1|677
1675353000000|2023-02-02 15:50:00|2388.2|2386.2|2387.8|2384.8|2391.4|2388.9|2387.2|2384.4|832
1675353300000|2023-02-02 15:55:00|2387.7|2384.7|2390.2|2388.2|2391.1|2388.8|2385.6|2383.2|793
1675353600000|2023-02-02 16:00:00|2390.6|2387.6|2380.6|2377.6|2390.6|2387.8|2378.1|2376.1|875
1675353900000|2023-02-02 16:05:00|2380.5|2377.5|2379.6|2376.6|2381.4|2378.4|2374.3|2371.3|801
1675354200000|2023-02-02 16:10:00|2379.4|2376.4|2379.9|2376.9|2380.5|2377.5|2373.8|2371.1|674
1675354500000|2023-02-02 16:15:00|2379.8|2376.8|2372.7|2369.7|2380.9|2377.9|2371.2|2368.3|721
1675354800000|2023-02-02 16:20:00|2372.6|2369.6|2364.2|2361.2|2373.2|2370.2|2363.4|2360.5|786
1675355100000|2023-02-02 16:25:00|2364.1|2361.1|2360.7|2357.7|2364.1|2361.5|2357.5|2355.1|735
1675355400000|2023-02-02 16:30:00|2360|2358|2353.9|2350.9|2360.1|2358|2353.5|2350.5|813
1675355700000|2023-02-02 16:35:00|2353.7|2350.7|2360.1|2357.1|2360.3|2357.3|2350.4|2347.8|855
1675356000000|2023-02-02 16:40:00|2360.2|2357.2|2352.8|2349.8|2364.9|2361.9|2352|2349|751
1675356300000|2023-02-02 16:45:00|2352.6|2349.6|2352.1|2349.1|2354.6|2352.2|2349.1|2346.5|777
1675356600000|2023-02-02 16:50:00|2351.5|2349.5|2350.3|2347.3|2352.7|2350.1|2347.6|2345|674
1675356900000|2023-02-02 16:55:00|2349.8|2346.8|2356.6|2353.6|2362.4|2360.2|2349.1|2346.1|794
1675357200000|2023-02-02 17:00:00|2356.7|2353.7|2358.5|2355.5|2359.4|2357|2351.9|2349.3|640
1675357500000|2023-02-02 17:05:00|2358.6|2355.6|2357.5|2355.5|2361.6|2358.9|2356.5|2354|587
1675357800000|2023-02-02 17:10:00|2357.7|2355.7|2361.6|2358.6|2362.1|2359.1|2355.6|2353|463
1675358100000|2023-02-02 17:15:00|2361.5|2358.5|2356.9|2353.9|2362.6|2359.6|2356.6|2353.8|646
1675358400000|2023-02-02 17:20:00|2356.8|2353.8|2357|2354|2357.2|2354.6|2352.7|2350.1|556
1675358700000|2023-02-02 17:25:00|2357.1|2354.1|2354.6|2351.6|2359|2356.2|2353.7|2351.1|475
1675359000000|2023-02-02 17:30:00|2354.7|2351.7|2353.1|2350.1|2356.2|2353.5|2352.5|2350|536
1675359300000|2023-02-02 17:35:00|2353.2|2350.2|2356.3|2353.3|2356.6|2353.6|2352.5|2350.1|466
1675359600000|2023-02-02 17:40:00|2356.2|2353.2|2351.5|2348.5|2356.2|2353.2|2350|2347.8|525
1675359900000|2023-02-02 17:45:00|2351.1|2349.1|2348.5|2345.5|2351.6|2349.3|2347.7|2345|500
1675360200000|2023-02-02 17:50:00|2348.6|2345.6|2347.8|2344.8|2348.6|2346|2345.2|2342.4|512
1675360500000|2023-02-02 17:55:00|2347.9|2344.9|2350.2|2348.2|2351.3|2348.8|2346.1|2343.2|476
1675360800000|2023-02-02 18:00:00|2350.3|2348.3|2353.3|2350.3|2354.2|2351.7|2346.8|2344.5|629
1675361100000|2023-02-02 18:05:00|2353.5|2350.5|2349.8|2346.8|2354.6|2352|2349|2346.5|474
1675361400000|2023-02-02 18:10:00|2349.9|2346.9|2352.7|2349.7|2352.7|2350.2|2349.8|2346.9|299
1675361700000|2023-02-02 18:15:00|2351.9|2349.9|2354.9|2351.9|2355.3|2353|2349.5|2346.9|413
1675362000000|2023-02-02 18:20:00|2355|2352|2355.4|2353.4|2357.2|2354.8|2353.3|2350.8|524
1675362300000|2023-02-02 18:25:00|2355.3|2353.3|2355.3|2352.3|2357.5|2355|2354.2|2351.5|487
1675362600000|2023-02-02 18:30:00|2355.2|2352.2|2360.7|2357.7|2361.9|2359.4|2354.7|2352.1|355
1675362900000|2023-02-02 18:35:00|2360.8|2357.8|2359.9|2357.9|2362.4|2360.1|2359.5|2356.9|359
1675363200000|2023-02-02 18:40:00|2360|2358|2359.5|2356.5|2361.9|2359.4|2357|2354|455
1675363500000|2023-02-02 18:45:00|2359.7|2356.7|2358.2|2355.2|2359.8|2356.8|2357.7|2354.7|361
1675363800000|2023-02-02 18:50:00|2358.3|2355.3|2358.8|2355.8|2359.2|2356.7|2356.2|2353.2|290
1675364100000|2023-02-02 18:55:00|2358.7|2355.7|2359.8|2356.8|2361.1|2358.4|2357.2|2354.7|358
1675364400000|2023-02-02 19:00:00|2359.9|2356.9|2357.2|2355.2|2359.9|2357.3|2357.1|2354.7|363
1675364700000|2023-02-02 19:05:00|2357.1|2355.1|2356.7|2353.7|2358.6|2355.8|2355.7|2353.4|281
1675365000000|2023-02-02 19:10:00|2356.8|2353.8|2354.3|2351.3|2357.2|2354.5|2350.8|2348.2|473
1675365300000|2023-02-02 19:15:00|2353.9|2350.9|2353.5|2350.5|2354.6|2351.9|2351.3|2348.9|430
1675365600000|2023-02-02 19:20:00|2353.6|2350.6|2350|2347|2353.8|2351.1|2349.4|2346.8|449
1675365900000|2023-02-02 19:25:00|2349.9|2346.9|2349|2346|2352|2349.3|2348.1|2345.1|549
1675366200000|2023-02-02 19:30:00|2348.7|2345.7|2348|2346|2349.6|2346.9|2346.9|2343.9|442
1675366500000|2023-02-02 19:35:00|2347.6|2345.6|2352.3|2349.3|2352.9|2350.4|2347.4|2344.8|453
1675366800000|2023-02-02 19:40:00|2352|2349|2349.8|2346.8|2352.6|2350.6|2348.5|2345.9|408
1675367100000|2023-02-02 19:45:00|2349.7|2346.7|2349.2|2347.2|2349.8|2347.5|2347.1|2344.2|526
1675367400000|2023-02-02 19:50:00|2349.4|2347.4|2347.4|2345.4|2349.8|2347.7|2346.8|2344.3|453
1675367700000|2023-02-02 19:55:00|2347.3|2345.3|2348.6|2345.6|2349.7|2347.5|2344.4|2342.4|494
1675368000000|2023-02-02 20:00:00|2348.5|2345.5|2348.6|2345.6|2349.3|2347|2345.6|2343.2|569
1675368300000|2023-02-02 20:05:00|2348.5|2345.5|2347.9|2345.9|2349.7|2347.5|2347.3|2344.7|575
1675368600000|2023-02-02 20:10:00|2347.8|2345.8|2348.1|2345.1|2349.4|2346.9|2346.2|2343.8|391
1675368900000|2023-02-02 20:15:00|2348.4|2345.4|2348.2|2346.2|2349.2|2346.4|2346.3|2343.8|348
1675369200000|2023-02-02 20:20:00|2348.5|2346.5|2347.5|2345.5|2349.1|2346.5|2347.1|2344.5|294
1675369500000|2023-02-02 20:25:00|2347.6|2345.6|2344.3|2341.3|2348.2|2345.6|2343.4|2340.5|367
1675369800000|2023-02-02 20:30:00|2344.4|2341.4|2345.2|2343.2|2348|2345|2343.9|2341.4|353
1675370100000|2023-02-02 20:35:00|2345.3|2343.3|2346.9|2343.9|2348.4|2345.8|2345.3|2342.6|285
1675370400000|2023-02-02 20:40:00|2347|2344|2345.7|2343.7|2348.4|2345.9|2344.9|2342.3|364
1675370700000|2023-02-02 20:45:00|2345.8|2343.8|2344.2|2342.2|2346.4|2344.4|2343.6|2341|318
1675371000000|2023-02-02 20:50:00|2344.3|2342.3|2345.3|2342.3|2346.4|2343.8|2344.1|2341.3|387
1675371300000|2023-02-02 20:55:00|2345.2|2342.2|2347.9|2344.9|2348.2|2345.5|2344.8|2341.8|271
1675371600000|2023-02-02 21:00:00|2347|2344|2348.4|2345.4|2349.7|2346.7|2345.7|2342.7|661
1675371900000|2023-02-02 21:05:00|2348.5|2345.5|2346.6|2343.6|2349.2|2346.2|2345.1|2342.3|550
1675372200000|2023-02-02 21:10:00|2346.9|2343.9|2345.9|2342.9|2347.5|2344.7|2345.4|2342.4|332
1675372500000|2023-02-02 21:15:00|2345.7|2342.7|2346.5|2343.5|2346.8|2344.3|2344.9|2342.3|220
1675372800000|2023-02-02 21:20:00|2346.2|2343.2|2346.6|2343.6|2347.3|2344.3|2345.9|2342.9|211
1675373100000|2023-02-02 21:25:00|2346.5|2343.5|2346.2|2343.2|2347.2|2344.2|2345.4|2342.8|159
1675373400000|2023-02-02 21:30:00|2346.3|2343.3|2347.8|2344.8|2348.6|2345.6|2344.2|2341.2|494
1675373700000|2023-02-02 21:35:00|2347.7|2344.7|2347.9|2344.9|2349.4|2346.4|2347.4|2344.4|299
1675374000000|2023-02-02 21:40:00|2348.1|2345.1|2348.3|2345.3|2348.8|2345.8|2347.6|2344.6|200
1675374300000|2023-02-02 21:45:00|2348.4|2345.4|2348.9|2345.9|2349.5|2346.5|2348.2|2345.2|138
1675374600000|2023-02-02 21:50:00|2348.8|2345.8|2348.7|2345.7|2349.3|2346.3|2348.2|2345.2|155
1675374900000|2023-02-02 21:55:00|2348.9|2345.9|2348.4|2345.4|2349.2|2346.2|2348.1|2345.1|122
1675378800000|2023-02-02 23:00:00|2348.3|2345.3|2349.2|2346.2|2350.1|2346.2|2345.4|2340.1|148
1675379100000|2023-02-02 23:05:00|2349|2346|2346.4|2343.4|2349.6|2346|2346.3|2343.1|79
1675379400000|2023-02-02 23:10:00|2346.3|2343.3|2346.8|2343.8|2348.4|2345.4|2345.2|2341.9|143
1675379700000|2023-02-02 23:15:00|2346.5|2343.5|2346.6|2343.6|2348|2345|2345.5|2342.5|128
1675380000000|2023-02-02 23:20:00|2346.8|2343.8|2347.4|2344.4|2348.1|2345.1|2346.1|2343.1|137
1675380300000|2023-02-02 23:25:00|2347.1|2344.1|2347.9|2344.9|2348.3|2345.3|2346.8|2343.8|104
1675380600000|2023-02-02 23:30:00|2347.7|2344.7|2348.6|2345.6|2349.1|2346.1|2347.7|2344.7|115
1675380900000|2023-02-02 23:35:00|2348.5|2345.5|2349|2346|2350.7|2347.7|2348.5|2345.5|102
1675381200000|2023-02-02 23:40:00|2349.2|2346.2|2349.4|2346.4|2349.7|2346.7|2348.4|2345.4|119
1675381500000|2023-02-02 23:45:00|2349.8|2346.8|2350|2347|2351.2|2348.6|2349.1|2346.1|235
1675381800000|2023-02-02 23:50:00|2349.8|2346.8|2350.6|2347.6|2351|2348.1|2349.7|2346.7|135
1675382100000|2023-02-02 23:55:00|2350.4|2347.4|2349.1|2346.1|2350.5|2348.1|2348.1|2345.6|147
1675382400000|2023-02-03 00:00:00|2349.2|2346.2|2345.5|2342.5|2350.6|2347.6|2345.5|2342.5|244
1675382700000|2023-02-03 00:05:00|2345.2|2342.2|2346|2343|2346.1|2343.1|2344.3|2341.6|219
1675383000000|2023-02-03 00:10:00|2346.1|2343.1|2347.4|2344.4|2349.2|2346.4|2345.4|2342.5|242
1675383300000|2023-02-03 00:15:00|2347.1|2344.1|2348.7|2345.7|2349.8|2346.8|2346.9|2343.9|179
1675383600000|2023-02-03 00:20:00|2348.6|2345.6|2350.4|2347.4|2350.7|2347.7|2347.4|2344.5|253
1675383900000|2023-02-03 00:25:00|2350.5|2347.5|2352.3|2349.3|2352.4|2349.5|2349.7|2346.7|210
1675384200000|2023-02-03 00:30:00|2352.2|2349.2|2352.5|2349.5|2353.3|2350.3|2351.8|2349.2|159
1675384500000|2023-02-03 00:35:00|2352.9|2349.9|2354.8|2351.8|2355.4|2352.5|2352.5|2349.6|253
1675384800000|2023-02-03 00:40:00|2354.7|2351.7|2354.2|2351.2|2356.6|2353.6|2353.9|2350.9|200
1675385100000|2023-02-03 00:45:00|2354.1|2351.1|2353|2350|2354.3|2351.3|2352.5|2349.5|153
1675385400000|2023-02-03 00:50:00|2353.1|2350.1|2353.9|2350.9|2354.1|2351.1|2350.9|2348.1|213
1675385700000|2023-02-03 00:55:00|2354|2351|2356.7|2353.7|2357.3|2354.3|2352.9|2349.9|279
1675386000000|2023-02-03 01:00:00|2356.6|2353.6|2357.2|2354.2|2359.9|2356.9|2355.1|2352.1|593
1675386300000|2023-02-03 01:05:00|2357|2354|2358.5|2355.5|2359.5|2356.5|2355.1|2352.1|469
1675386600000|2023-02-03 01:10:00|2358.4|2355.4|2358.3|2355.3|2359.2|2356.2|2356.7|2353.7|381
1675386900000|2023-02-03 01:15:00|2358.4|2355.4|2361.2|2358.2|2362.1|2359.1|2358|2355|388
1675387200000|2023-02-03 01:20:00|2361|2358|2361.9|2358.9|2362|2359|2360|2357|298
1675387500000|2023-02-03 01:25:00|2361.8|2358.8|2359.4|2356.4|2362.3|2359.3|2359.4|2356.4|296
1675387800000|2023-02-03 01:30:00|2359.5|2356.5|2358.6|2355.6|2360.5|2357.5|2357.6|2354.6|374
1675388100000|2023-02-03 01:35:00|2358.7|2355.7|2359.6|2356.6|2359.7|2356.7|2358.1|2355.1|320
1675388400000|2023-02-03 01:40:00|2359.5|2356.5|2359.7|2356.7|2360.2|2357.2|2357.7|2354.7|266
1675388700000|2023-02-03 01:45:00|2359.9|2356.9|2360.2|2357.2|2361.4|2358.4|2359.5|2356.5|355
1675389000000|2023-02-03 01:50:00|2360.1|2357.1|2359.5|2356.5|2360.8|2357.8|2357|2354|376
1675389300000|2023-02-03 01:55:00|2359.4|2356.4|2358.5|2355.5|2360.1|2357.3|2357.2|2354.2|298
1675389600000|2023-02-03 02:00:00|2358.3|2355.3|2359.2|2356.2|2360.7|2357.7|2358.3|2355.3|349
1675389900000|2023-02-03 02:05:00|2359.3|2356.3|2357.5|2354.5|2359.4|2356.4|2357.4|2354.4|213
1675390200000|2023-02-03 02:10:00|2357.6|2354.6|2357.5|2354.5|2359.1|2356.1|2356.9|2354.3|358
1675390500000|2023-02-03 02:15:00|2358.2|2355.2|2358.2|2355.2|2358.7|2355.7|2357.1|2354.2|165
1675390800000|2023-02-03 02:20:00|2358.5|2355.5|2358.5|2355.5|2359.9|2356.9|2357.1|2354.6|169
1675391100000|2023-02-03 02:25:00|2358.2|2355.2|2356.8|2353.8|2359.2|2356.2|2356|2353.4|202
1675391400000|2023-02-03 02:30:00|2356.9|2353.9|2355|2352|2357.2|2354.2|2352.5|2350|390
1675391700000|2023-02-03 02:35:00|2355.1|2352.1|2356|2353|2357.9|2355.7|2355|2352|270
1675392000000|2023-02-03 02:40:00|2355.8|2352.8|2354.3|2351.3|2356.2|2353.2|2353.7|2350.7|320
1675392300000|2023-02-03 02:45:00|2354.4|2351.4|2355.9|2352.9|2356.3|2353.3|2353.7|2351|209
1675392600000|2023-02-03 02:50:00|2355.8|2352.8|2354.3|2351.3|2356.2|2353.2|2353.5|2350.5|233
1675392900000|2023-02-03 02:55:00|2354.4|2351.4|2351.7|2348.7|2354.8|2351.8|2351.5|2348.5|280
1675393200000|2023-02-03 03:00:00|2351.8|2348.8|2353.9|2350.9|2354.1|2351.1|2348.7|2345.7|403
1675393500000|2023-02-03 03:05:00|2353.8|2350.8|2355.1|2352.1|2356.6|2353.6|2352.5|2350|293
1675393800000|2023-02-03 03:10:00|2355.2|2352.2|2355.1|2352.1|2355.8|2352.8|2353.7|2350.7|279
1675394100000|2023-02-03 03:15:00|2355.2|2352.2|2356.7|2353.7|2357.7|2354.7|2354.5|2351.5|258
1675394400000|2023-02-03 03:20:00|2356.8|2353.8|2357.1|2354.1|2357.7|2354.7|2355.7|2353.1|224
1675394700000|2023-02-03 03:25:00|2357.3|2354.3|2354.7|2351.7|2358|2355|2353.6|2351.1|200
1675395000000|2023-02-03 03:30:00|2354.6|2351.6|2357.4|2354.4|2357.7|2354.7|2354.5|2351.5|117
1675395300000|2023-02-03 03:35:00|2357.3|2354.3|2357|2354|2357.7|2355.2|2356.2|2353.6|138
1675395600000|2023-02-03 03:40:00|2357.1|2354.1|2357.7|2354.7|2357.8|2354.8|2355.7|2353.2|166
1675395900000|2023-02-03 03:45:00|2357.5|2354.5|2357.4|2354.4|2358.4|2355.4|2356|2353|146
1675396200000|2023-02-03 03:50:00|2357.6|2354.6|2356.2|2353.2|2357.9|2355.1|2355.4|2352.4|96
1675396500000|2023-02-03 03:55:00|2356.1|2353.1|2355.6|2352.6|2357.7|2354.7|2355.2|2352.2|146
1675396800000|2023-02-03 04:00:00|2355.7|2352.7|2353|2350|2356.3|2353.5|2352.9|2349.9|165
1675397100000|2023-02-03 04:05:00|2352.6|2349.6|2352.8|2349.8|2353.7|2350.7|2352.1|2349.1|190
1675397400000|2023-02-03 04:10:00|2352.6|2349.6|2352.3|2349.3|2353.3|2350.3|2352.1|2349.1|155
1675397700000|2023-02-03 04:15:00|2352.2|2349.2|2353.4|2350.4|2355.2|2352.2|2352.2|2349.2|168
1675398000000|2023-02-03 04:20:00|2353.3|2350.3|2351.1|2348.1|2353.8|2350.8|2350.7|2347.7|172
1675398300000|2023-02-03 04:25:00|2351.3|2348.3|2351.1|2348.1|2352.4|2349.4|2350.8|2347.8|157
1675398600000|2023-02-03 04:30:00|2351.2|2348.2|2352.1|2349.1|2352.6|2349.6|2351|2348|103
1675398900000|2023-02-03 04:35:00|2351.9|2348.9|2352.2|2349.2|2353.2|2350.2|2351.4|2348.4|113
1675399200000|2023-02-03 04:40:00|2352.1|2349.1|2352.3|2349.3|2352.9|2349.9|2351.7|2348.7|119
1675399500000|2023-02-03 04:45:00|2352.7|2349.7|2353.1|2350.1|2353.8|2350.8|2352.3|2349.6|130
1675399800000|2023-02-03 04:50:00|2353|2350|2353.8|2350.8|2354.1|2351.1|2352.2|2349.7|165
1675400100000|2023-02-03 04:55:00|2353.9|2350.9|2354.2|2351.2|2355.5|2352.5|2353.2|2350.2|158
1675400400000|2023-02-03 05:00:00|2354.1|2351.1|2352.6|2349.6|2354.3|2351.3|2352.2|2349.2|167
1675400700000|2023-02-03 05:05:00|2352.5|2349.5|2354|2351|2354|2351|2352|2349|126
1675401000000|2023-02-03 05:10:00|2353.9|2350.9|2355.7|2352.7|2355.9|2352.9|2353.5|2350.5|196
1675401300000|2023-02-03 05:15:00|2355.8|2352.8|2355.7|2352.7|2356.8|2353.8|2354.8|2352|217
1675401600000|2023-02-03 05:20:00|2355.8|2352.8|2354.8|2351.8|2356.3|2353.3|2354.5|2351.5|166
1675401900000|2023-02-03 05:25:00|2354.7|2351.7|2349.7|2346.7|2356.5|2353.5|2349.1|2346.1|177
1675402200000|2023-02-03 05:30:00|2350.7|2347.7|2351.8|2348.8|2352.7|2349.7|2348.7|2346.3|355
1675402500000|2023-02-03 05:35:00|2351.9|2348.9|2353.6|2350.6|2356.3|2353.3|2350.8|2347.8|372
1675402800000|2023-02-03 05:40:00|2354|2351|2351|2348|2354.3|2351.6|2350.7|2347.7|279
1675403100000|2023-02-03 05:45:00|2351.1|2348.1|2350.7|2347.7|2352.3|2349.7|2349.4|2346.7|347
1675403400000|2023-02-03 05:50:00|2350.6|2348.6|2351.1|2348.1|2351.7|2348.8|2348.6|2345.6|313
1675403700000|2023-02-03 05:55:00|2351.3|2348.3|2352.3|2349.3|2353.6|2350.6|2349.6|2346.9|355
1675404000000|2023-02-03 06:00:00|2352.4|2349.4|2352.7|2349.7|2355.8|2352.8|2352.1|2349.1|521
1675404300000|2023-02-03 06:05:00|2352.8|2349.8|2350.4|2347.4|2353|2350|2349.4|2346.8|314
1675404600000|2023-02-03 06:10:00|2350.5|2347.5|2352|2349|2352.4|2349.6|2349.8|2347.1|253
1675404900000|2023-02-03 06:15:00|2351.9|2348.9|2350.9|2347.9|2352.1|2349.7|2349.6|2346.6|239
1675405200000|2023-02-03 06:20:00|2351.1|2348.1|2350.8|2347.8|2351.5|2348.5|2349.2|2346.4|322
1675405500000|2023-02-03 06:25:00|2350.7|2348.7|2352|2349|2352.6|2350|2350.3|2347.5|298
1675405800000|2023-02-03 06:30:00|2352.4|2349.4|2351|2348|2352.5|2349.5|2349.8|2347.2|295
1675406100000|2023-02-03 06:35:00|2351.1|2348.1|2353|2350|2353.1|2350.5|2350.9|2348|206
1675406400000|2023-02-03 06:40:00|2352.9|2349.9|2354.6|2351.6|2354.9|2351.9|2351.5|2348.5|253
1675406700000|2023-02-03 06:45:00|2354.9|2351.9|2353.3|2350.3|2354.9|2351.9|2351.9|2348.9|309
1675407000000|2023-02-03 06:50:00|2353.4|2350.4|2352.5|2350.5|2353.4|2350.5|2351.5|2348.5|203
1675407300000|2023-02-03 06:55:00|2353.2|2350.2|2353.1|2350.1|2353.5|2351|2351.8|2348.9|256
1675407600000|2023-02-03 07:00:00|2353|2350|2351.7|2348.7|2353.8|2350.8|2350.6|2347.9|312
1675407900000|2023-02-03 07:05:00|2351.5|2348.5|2351|2348|2352.4|2349.4|2348.7|2346|293
1675408200000|2023-02-03 07:10:00|2350.9|2347.9|2355.2|2353.2|2357.4|2354.9|2350.8|2347.8|356
1675408500000|2023-02-03 07:15:00|2355.3|2353.3|2356|2353|2358.1|2355.1|2354.5|2352.3|308
1675408800000|2023-02-03 07:20:00|2356.1|2353.1|2357.3|2354.3|2357.4|2354.8|2355.5|2352.5|284
1675409100000|2023-02-03 07:25:00|2357.2|2354.2|2351.3|2348.3|2357.3|2354.7|2351.3|2348.3|320
1675409400000|2023-02-03 07:30:00|2351.2|2348.2|2343.8|2340.8|2351.2|2348.2|2342.8|2340.3|433
1675409700000|2023-02-03 07:35:00|2343.9|2340.9|2346.1|2343.1|2346.3|2343.8|2340.5|2337.5|517
1675410000000|2023-02-03 07:40:00|2346.2|2343.2|2348.1|2345.1|2351|2348|2345.7|2343|446
1675410300000|2023-02-03 07:45:00|2348|2345|2350.2|2347.2|2351.3|2348.3|2346.4|2343.4|294
1675410600000|2023-02-03 07:50:00|2350.3|2347.3|2347.2|2345.2|2351.3|2348.3|2347.1|2344.6|289
1675410900000|2023-02-03 07:55:00|2347.3|2345.3|2345.9|2343.9|2347.4|2345.3|2342.2|2339.9|354
1675411200000|2023-02-03 08:00:00|2346|2344|2337.5|2334.5|2346.1|2344.1|2336.9|2334.4|468
1675411500000|2023-02-03 08:05:00|2337.4|2334.4|2338.5|2335.5|2339.9|2337.2|2336|2333.8|419
1675411800000|2023-02-03 08:10:00|2338.6|2335.6|2340.6|2337.6|2343.7|2340.7|2338|2335.4|461
1675412100000|2023-02-03 08:15:00|2340.5|2337.5|2341.3|2338.3|2342.6|2340|2340.1|2337.1|377
1675412400000|2023-02-03 08:20:00|2341.2|2338.2|2336.7|2334.7|2342.7|2340.2|2335.9|2333.4|414
1675412700000|2023-02-03 08:25:00|2336.8|2334.8|2342.9|2339.9|2343.4|2340.6|2336.1|2333.8|450
1675413000000|2023-02-03 08:30:00|2343|2340|2340.3|2338.3|2344.5|2341.5|2339.3|2336.6|551
1675413300000|2023-02-03 08:35:00|2340.6|2337.6|2340.9|2338.9|2341.2|2338.9|2338.1|2335.3|401
1675413600000|2023-02-03 08:40:00|2341|2339|2340.4|2337.4|2343.3|2340.8|2339.3|2336.4|367
1675413900000|2023-02-03 08:45:00|2340.3|2337.3|2340.7|2337.7|2341|2338.8|2338.6|2336|304
1675414200000|2023-02-03 08:50:00|2340.3|2338.3|2337.8|2334.8|2340.8|2338.3|2336.8|2334|323
1675414500000|2023-02-03 08:55:00|2337.9|2334.9|2340.5|2337.5|2341.9|2339.4|2336.6|2333.9|405
1675414800000|2023-02-03 09:00:00|2340.6|2337.6|2335.8|2332.8|2341.9|2339.4|2335.6|2332.7|308
1675415100000|2023-02-03 09:05:00|2335.7|2332.7|2343.8|2340.8|2344.6|2341.6|2335.6|2332.7|422
1675415400000|2023-02-03 09:10:00|2343.7|2340.7|2349|2346|2351.6|2348.6|2342.4|2340.2|412
1675415700000|2023-02-03 09:15:00|2348.9|2345.9|2350.6|2348.6|2352.1|2349.6|2348.7|2345.9|354
1675416000000|2023-02-03 09:20:00|2351.1|2348.1|2352.4|2350.4|2355|2352.3|2351|2348|381
1675416300000|2023-02-03 09:25:00|2352.3|2350.3|2353.6|2350.6|2353.9|2351.5|2350.2|2347.7|323
1675416600000|2023-02-03 09:30:00|2353.4|2350.4|2350.8|2348.8|2354.2|2351.7|2350.7|2348.1|314
1675416900000|2023-02-03 09:35:00|2350.9|2348.9|2352.4|2349.4|2352.6|2349.8|2350.4|2347.5|296
1675417200000|2023-02-03 09:40:00|2352.2|2349.2|2351|2348|2352.8|2350.3|2350.3|2347.7|328
1675417500000|2023-02-03 09:45:00|2351.1|2348.1|2349.2|2346.2|2352.6|2349.6|2348.2|2345.2|291
1675417800000|2023-02-03 09:50:00|2349.3|2346.3|2350.2|2347.2|2351.4|2348.7|2349.2|2346.2|205
1675418100000|2023-02-03 09:55:00|2350.1|2347.1|2350.1|2347.1|2351.6|2349|2350.1|2347.1|241
1675418400000|2023-02-03 10:00:00|2350.3|2347.3|2348.5|2345.5|2351.4|2348.4|2348.2|2345.4|271
1675418700000|2023-02-03 10:05:00|2348.7|2345.7|2346|2343|2348.7|2345.7|2345.7|2342.7|172
1675419000000|2023-02-03 10:10:00|2345.9|2342.9|2346.6|2343.6|2347.3|2344.3|2345.7|2342.8|176
1675419300000|2023-02-03 10:15:00|2346.5|2343.5|2346.2|2343.2|2348|2345.4|2345.8|2342.9|188
1675419600000|2023-02-03 10:20:00|2346.3|2343.3|2344.8|2341.8|2346.4|2343.4|2344.1|2341.1|204
1675419900000|2023-02-03 10:25:00|2344.6|2341.6|2344.9|2341.9|2346.5|2343.9|2343.9|2341.4|203
1675420200000|2023-02-03 10:30:00|2345|2342|2346.2|2344.2|2346.6|2344.2|2344.3|2341.7|265
1675420500000|2023-02-03 10:35:00|2346.3|2344.3|2346.7|2343.7|2347.2|2344.3|2345.5|2342.5|230
1675420800000|2023-02-03 10:40:00|2346.5|2343.5|2347.7|2344.7|2348.5|2345.5|2346.3|2343.3|228
1675421100000|2023-02-03 10:45:00|2347.2|2345.2|2348.9|2345.9|2350|2347.4|2347.2|2344.2|250
1675421400000|2023-02-03 10:50:00|2348.8|2345.8|2349.5|2347.5|2349.9|2347.6|2347.4|2344.4|238
1675421700000|2023-02-03 10:55:00|2349.6|2347.6|2350.7|2348.7|2351.6|2349.3|2349.3|2347|145
1675422000000|2023-02-03 11:00:00|2350.8|2348.8|2346.4|2344.4|2351.4|2349.2|2346.1|2343.8|226
1675422300000|2023-02-03 11:05:00|2347|2344|2345|2342|2347|2344.7|2344.3|2341.7|269
1675422600000|2023-02-03 11:10:00|2344.9|2341.9|2346.8|2343.8|2347|2344.4|2342.9|2340.4|228
1675422900000|2023-02-03 11:15:00|2347.2|2344.2|2346.5|2343.5|2347.9|2344.9|2344.8|2341.8|243
1675423200000|2023-02-03 11:20:00|2346.7|2343.7|2349.2|2346.2|2350.9|2348.2|2346|2343.4|250
1675423500000|2023-02-03 11:25:00|2349.3|2346.3|2347.8|2344.8|2351.3|2348.3|2347.6|2344.7|134
1675423800000|2023-02-03 11:30:00|2347.7|2344.7|2351.3|2348.3|2351.8|2349|2347.3|2344.7|213
1675424100000|2023-02-03 11:35:00|2350.9|2347.9|2347.8|2344.8|2350.9|2347.9|2347.4|2344.4|154
1675424400000|2023-02-03 11:40:00|2348|2345|2348.8|2345.8|2349.7|2347.3|2347.6|2344.6|164
1675424700000|2023-02-03 11:45:00|2348.9|2345.9|2349.9|2346.9|2350.2|2347.2|2347.9|2345.1|224
1675425000000|2023-02-03 11:50:00|2350|2347|2353.8|2350.8|2354.7|2352.1|2349.9|2346.9|340
1675425300000|2023-02-03 11:55:00|2353.7|2350.7|2350.6|2348.6|2353.8|2351.4|2349.1|2346.6|270
1675425600000|2023-02-03 12:00:00|2350.7|2348.7|2349.3|2346.3|2352.2|2349.2|2348.7|2345.8|337
1675425900000|2023-02-03 12:05:00|2349.2|2346.2|2348.6|2345.6|2349.7|2346.9|2346.9|2343.9|300
1675426200000|2023-02-03 12:10:00|2348.5|2345.5|2347.5|2344.5|2348.6|2345.7|2344.7|2342.3|288
1675426500000|2023-02-03 12:15:00|2347.4|2344.4|2347.1|2345.1|2348.5|2346.2|2345.3|2342.6|350
1675426800000|2023-02-03 12:20:00|2347.2|2345.2|2348.7|2345.7|2348.8|2346.4|2346.1|2343.1|222
1675427100000|2023-02-03 12:25:00|2348.8|2345.8|2348.2|2346.2|2349.5|2347.1|2346.4|2343.8|189
1675427400000|2023-02-03 12:30:00|2348.1|2346.1|2348.1|2346.1|2349.9|2347.3|2346.3|2343.8|256
1675427700000|2023-02-03 12:35:00|2348|2346|2347.8|2345.8|2348.7|2346.6|2346.9|2344.5|193
1675428000000|2023-02-03 12:40:00|2347.9|2345.9|2348.4|2346.4|2350.9|2348.4|2347.6|2345.1|306
1675428300000|2023-02-03 12:45:00|2348.3|2346.3|2348.6|2345.6|2350.2|2347.7|2346.8|2344.4|279
1675428600000|2023-02-03 12:50:00|2348.7|2345.7|2349.8|2346.8|2349.8|2346.8|2347.8|2345.2|152
1675428900000|2023-02-03 12:55:00|2349.7|2346.7|2350|2347|2350.4|2348|2349.1|2346.1|189
1675429200000|2023-02-03 13:00:00|2349.9|2346.9|2348.7|2345.7|2350.4|2347.5|2343.3|2340.3|490
1675429500000|2023-02-03 13:05:00|2348.9|2345.9|2348.8|2345.8|2349.5|2346.5|2347.4|2344.4|340
1675429800000|2023-02-03 13:10:00|2348.7|2345.7|2345.8|2342.8|2349.4|2346.4|2344.8|2342.2|393
1675430100000|2023-02-03 13:15:00|2346.1|2343.1|2347|2344|2348.3|2345.3|2344.8|2341.8|402
1675430400000|2023-02-03 13:20:00|2347.2|2344.2|2343.4|2340.4|2351.1|2348.5|2342.7|2339.7|629
1675430700000|2023-02-03 13:25:00|2342.8|2339.8|2344.8|2336.6|2345.1|2339.8|2336.1|2332.8|640
1675431000000|2023-02-03 13:30:00|2347|2338|2319.2|2316.2|2347|2340.8|2313.7|2310.7|1123
1675431300000|2023-02-03 13:35:00|2318.5|2315.5|2315|2312|2323.1|2320.1|2309.8|2306.8|1247
1675431600000|2023-02-03 13:40:00|2315.2|2312.2|2299.8|2296.8|2315.2|2312.2|2297|2294|1597
1675431900000|2023-02-03 13:45:00|2299.7|2296.7|2277.6|2274.6|2299.7|2296.7|2277.6|2274.6|1479
1675432200000|2023-02-03 13:50:00|2277.3|2274.3|2285.3|2282.3|2286|2283|2272|2269|1346
1675432500000|2023-02-03 13:55:00|2285|2282|2282.8|2279.8|2287.9|2284.9|2270.2|2267.2|1248
1675432800000|2023-02-03 14:00:00|2282.7|2279.7|2276.7|2273.7|2282.7|2279.7|2269.8|2266.8|1275
1675433100000|2023-02-03 14:05:00|2276.6|2273.6|2278.6|2275.6|2279|2276.5|2269.8|2266.8|1158
1675433400000|2023-02-03 14:10:00|2278.5|2275.5|2272.6|2269.6|2279.8|2276.8|2272|2269|1077
1675433700000|2023-02-03 14:15:00|2272.5|2269.5|2264.4|2261.4|2272.5|2269.5|2257.3|2254.6|1199
1675434000000|2023-02-03 14:20:00|2264|2261|2274.7|2271.7|2275.1|2272.4|2262.3|2259.3|1059
1675434300000|2023-02-03 14:25:00|2275|2272|2270.5|2268.5|2275.3|2272.6|2265.7|2262.9|842
1675434600000|2023-02-03 14:30:00|2270.7|2267.7|2279.3|2277.3|2281.4|2279.3|2260.8|2258.2|957
1675434900000|2023-02-03 14:35:00|2279.4|2277.4|2282.5|2279.5|2290.4|2287.9|2276.3|2274.3|937
1675435200000|2023-02-03 14:40:00|2282.8|2279.8|2280.8|2277.8|2287.9|2284.9|2280.4|2277.4|698
1675435500000|2023-02-03 14:45:00|2280.5|2277.5|2279.6|2277.6|2290.2|2287.2|2278|2275|805
1675435800000|2023-02-03 14:50:00|2280.1|2277.1|2268.8|2265.8|2280.3|2277.5|2268.2|2265.2|796
1675436100000|2023-02-03 14:55:00|2268.9|2265.9|2274.1|2271.1|2276|2273.5|2266.4|2263.4|612
1675436400000|2023-02-03 15:00:00|2266.1|2263.1|2254.4|2251.4|2269.7|2264.8|2254.4|2251.4|951
1675436700000|2023-02-03 15:05:00|2254.2|2251.2|2259|2257|2259.8|2257.4|2250.6|2248|871
1675437000000|2023-02-03 15:10:00|2259.6|2256.6|2266.9|2263.9|2267.9|2264.9|2252.2|2250.2|884
1675437300000|2023-02-03 15:15:00|2266.8|2263.8|2265.6|2262.6|2274.7|2271.7|2263.8|2260.8|800
1675437600000|2023-02-03 15:20:00|2265.8|2262.8|2269.9|2266.9|2272.9|2269.9|2265.7|2262.7|737
1675437900000|2023-02-03 15:25:00|2270.4|2267.4|2262.9|2259.9|2271.1|2268.1|2262.5|2259.5|768
1675438200000|2023-02-03 15:30:00|2262.8|2259.8|2265.2|2262.2|2265.2|2262.2|2256.1|2253.1|737
1675438500000|2023-02-03 15:35:00|2265.7|2262.7|2259.8|2256.8|2265.7|2262.7|2256.5|2253.5|691
1675438800000|2023-02-03 15:40:00|2259.6|2256.6|2260.4|2257.4|2264.9|2261.9|2255.2|2252.2|766
1675439100000|2023-02-03 15:45:00|2261|2258|2258.1|2255.1|2264.9|2261.9|2256.9|2253.9|690
1675439400000|2023-02-03 15:50:00|2257.6|2254.6|2252.8|2249.8|2258|2255|2252.2|2249.2|606
1675439700000|2023-02-03 15:55:00|2252.7|2249.7|2256.2|2253.2|2259.7|2256.7|2249.9|2246.9|532
1675440000000|2023-02-03 16:00:00|2256.1|2253.1|2254.7|2251.7|2258.7|2255.7|2254.3|2251.5|534
1675440300000|2023-02-03 16:05:00|2254.6|2251.6|2253.7|2250.7|2254.9|2251.9|2250.3|2247.3|566
1675440600000|2023-02-03 16:10:00|2253.8|2250.8|2250.6|2247.6|2255.7|2252.7|2249.7|2247.3|567
1675440900000|2023-02-03 16:15:00|2250.5|2247.5|2247.8|2244.8|2253.2|2250.2|2245.9|2243.1|619
1675441200000|2023-02-03 16:20:00|2247.9|2244.9|2238.7|2235.7|2250.5|2248.2|2238.1|2235.7|614
1675441500000|2023-02-03 16:25:00|2238.8|2235.8|2235.8|2232.8|2238.9|2235.9|2230.3|2227.3|636
1675441800000|2023-02-03 16:30:00|2236.1|2233.1|2243.6|2240.6|2244.3|2241.3|2235.2|2232.3|663
1675442100000|2023-02-03 16:35:00|2243.8|2240.8|2238.7|2235.7|2246|2243|2237.9|2235.2|672
1675442400000|2023-02-03 16:40:00|2238.8|2235.8|2239.5|2236.5|2245.3|2242.3|2237.8|2234.8|572
1675442700000|2023-02-03 16:45:00|2239.2|2236.2|2239.7|2236.7|2243|2240|2238.6|2235.6|533
1675443000000|2023-02-03 16:50:00|2239.6|2236.6|2244.8|2241.8|2247.4|2244.4|2238.4|2235.8|460
1675443300000|2023-02-03 16:55:00|2244.7|2241.7|2240.7|2237.7|2245.8|2242.8|2239.7|2236.7|631
1675443600000|2023-02-03 17:00:00|2240.9|2237.9|2240.2|2237.2|2244.3|2241.3|2239.5|2236.5|569
1675443900000|2023-02-03 17:05:00|2240.1|2237.1|2240|2237|2241.2|2238.2|2238.9|2236|406
1675444200000|2023-02-03 17:10:00|2239.4|2237.4|2239.7|2236.7|2240.6|2237.6|2236.9|2234.4|444
1675444500000|2023-02-03 17:15:00|2240.2|2237.2|2236.9|2233.9|2241.2|2238.2|2236.2|2233.2|449
1675444800000|2023-02-03 17:20:00|2237|2234|2231.9|2228.9|2237.3|2234.3|2231.7|2228.7|353
1675445100000|2023-02-03 17:25:00|2232|2229|2233.3|2230.3|2234|2231.1|2230.9|2228.2|396
1675445400000|2023-02-03 17:30:00|2233.2|2230.2|2236.3|2233.3|2237.4|2234.8|2232.6|2229.6|446
1675445700000|2023-02-03 17:35:00|2236.2|2233.2|2235.2|2232.2|2236.8|2234.4|2234.5|2231.6|330
1675446000000|2023-02-03 17:40:00|2235.1|2232.1|2239.3|2236.3|2240|2237.6|2234.7|2231.7|351
1675446300000|2023-02-03 17:45:00|2239.4|2236.4|2236.2|2233.2|2240|2237|2236.1|2233.1|335
1675446600000|2023-02-03 17:50:00|2236.1|2233.1|2232.7|2229.7|2237.2|2234.2|2232.7|2229.7|343
1675446900000|2023-02-03 17:55:00|2233|2230|2232.6|2229.6|2233.5|2230.5|2231|2228.2|408
1675447200000|2023-02-03 18:00:00|2232.9|2229.9|2235|2232|2235.6|2232.6|2231.5|2228.5|402
1675447500000|2023-02-03 18:05:00|2235.1|2232.1|2232.8|2229.8|2238.2|2235.7|2232.5|2229.5|422
1675447800000|2023-02-03 18:10:00|2232.4|2229.4|2231.3|2228.3|2234.9|2231.9|2231.2|2228.2|404
1675448100000|2023-02-03 18:15:00|2231.2|2228.2|2237.8|2235.8|2238.4|2235.8|2230.8|2227.8|402
1675448400000|2023-02-03 18:20:00|2238.2|2235.2|2238.9|2235.9|2240.9|2237.9|2236.2|2233.2|441
1675448700000|2023-02-03 18:25:00|2239.3|2236.3|2236.8|2233.8|2239.9|2236.9|2236|2233|430
1675449000000|2023-02-03 18:30:00|2236.6|2233.6|2233|2230|2237|2234|2231.8|2228.8|379
1675449300000|2023-02-03 18:35:00|2232.9|2229.9|2235.6|2233.6|2235.6|2233.6|2231.9|2228.9|270
1675449600000|2023-02-03 18:40:00|2235.5|2233.5|2233.2|2230.2|2235.9|2233.5|2232.2|2229.5|413
1675449900000|2023-02-03 18:45:00|2233.1|2230.1|2236.4|2234.4|2238.9|2236.3|2232.1|2229.5|393
1675450200000|2023-02-03 18:50:00|2236.5|2234.5|2241.8|2239.8|2242.6|2240.5|2236.5|2233.9|346
1675450500000|2023-02-03 18:55:00|2241.9|2239.9|2243.2|2240.2|2243.9|2240.9|2239|2236.7|313
1675450800000|2023-02-03 19:00:00|2243.3|2240.3|2247.7|2244.7|2248.3|2245.3|2241.9|2238.9|461
1675451100000|2023-02-03 19:05:00|2247.5|2244.5|2245.8|2242.8|2250|2247|2245.1|2242.1|364
1675451400000|2023-02-03 19:10:00|2246.1|2243.1|2241|2238|2246.3|2243.3|2240.9|2237.9|253
1675451700000|2023-02-03 19:15:00|2240.9|2237.9|2241.4|2238.4|2241.6|2239|2240|2237.1|347
1675452000000|2023-02-03 19:20:00|2241.5|2238.5|2240.6|2237.6|2241.8|2239|2240.2|2237.3|352
1675452300000|2023-02-03 19:25:00|2240.7|2237.7|2241.5|2238.5|2241.8|2238.8|2237.9|2235.3|245
1675452600000|2023-02-03 19:30:00|2241.6|2238.6|2242.3|2239.3|2243.2|2240.2|2239.3|2236.5|402
1675452900000|2023-02-03 19:35:00|2242.4|2239.4|2239.8|2236.8|2244.2|2241.2|2238.9|2236.1|323
1675453200000|2023-02-03 19:40:00|2239.9|2236.9|2240.4|2237.4|2241.3|2238.3|2238.5|2236|293
1675453500000|2023-02-03 19:45:00|2240.7|2237.7|2242.6|2239.6|2242.6|2239.8|2239.7|2236.7|292
1675453800000|2023-02-03 19:50:00|2242.5|2239.5|2239.7|2236.7|2243.1|2240.1|2238.3|2235.4|350
1675454100000|2023-02-03 19:55:00|2239.8|2236.8|2238.2|2235.2|2241.1|2238.2|2237.1|2234.5|368
1675454400000|2023-02-03 20:00:00|2238.4|2235.4|2237.9|2234.9|2238.9|2235.9|2236.1|2233.4|350
1675454700000|2023-02-03 20:05:00|2237.7|2234.7|2235.6|2232.6|2237.8|2234.8|2234.2|2231.8|252
1675455000000|2023-02-03 20:10:00|2235.8|2232.8|2235.7|2232.7|2236.2|2233.6|2234.4|2231.8|246
1675455300000|2023-02-03 20:15:00|2235.4|2232.4|2237.2|2234.2|2237.9|2235.1|2234.4|2231.6|250
1675455600000|2023-02-03 20:20:00|2237.4|2234.4|2235.4|2232.4|2237.5|2234.5|2233.9|2231|229
1675455900000|2023-02-03 20:25:00|2235.5|2232.5|2236.3|2233.3|2237|2234|2234.9|2231.9|204
1675456200000|2023-02-03 20:30:00|2236.4|2233.4|2235.9|2232.9|2239.3|2236.3|2235.6|2232.8|345
1675456500000|2023-02-03 20:35:00|2235.8|2232.8|2237.5|2234.5|2237.6|2235|2234.6|2231.6|218
1675456800000|2023-02-03 20:40:00|2237.6|2234.6|2236.8|2234.8|2239.4|2236.4|2235.8|2232.8|270
1675457100000|2023-02-03 20:45:00|2236.9|2234.9|2235|2232|2237.4|2234.9|2234.9|2231.9|188
1675457400000|2023-02-03 20:50:00|2234.9|2231.9|2234.4|2231.4|2236.7|2234.1|2234|2231|290
1675457700000|2023-02-03 20:55:00|2235.3|2232.3|2236.7|2233.7|2237.2|2234.2|2234.5|2231.5|227
1675458000000|2023-02-03 21:00:00|2236.8|2233.8|2234.2|2231.2|2238.7|2236|2233.7|2231.2|183
1675458300000|2023-02-03 21:05:00|2233.8|2231.8|2233.9|2230.9|2235.8|2233.1|2233.6|2230.7|137
1675458600000|2023-02-03 21:10:00|2233.8|2230.8|2236.7|2233.7|2237.2|2234.2|2233.1|2230.5|181
1675458900000|2023-02-03 21:15:00|2236.6|2233.6|2237.5|2234.5|2237.5|2234.9|2235.2|2232.3|134
1675459200000|2023-02-03 21:20:00|2237.8|2234.8|2237.9|2234.9|2238|2235.4|2236.2|2233.3|148
1675459500000|2023-02-03 21:25:00|2237.4|2235.4|2236.9|2233.9|2237.9|2235.4|2236.2|2233.2|128
1675459800000|2023-02-03 21:30:00|2236.8|2233.8|2236.3|2233.3|2237.6|2234.6|2236.1|2233.1|193
1675460100000|2023-02-03 21:35:00|2236.1|2233.1|2236.9|2233.9|2237.2|2234.2|2236.1|2233.1|105
1675460400000|2023-02-03 21:40:00|2237|2234|2237.4|2234.4|2238.1|2235.1|2236.5|2233.5|133
1675460700000|2023-02-03 21:45:00|2237.6|2234.6|2237.6|2234.6|2238.8|2235.8|2236.9|2233.9|135
1675461000000|2023-02-03 21:50:00|2237.3|2234.3|2237.3|2234.3|2239.3|2236.3|2236.3|2233.3|163
1675461300000|2023-02-03 21:55:00|2237.2|2234.2|2236.7|2233.7|2241|2236.7|2236.3|2230.7|161
1675638000000|2023-02-05 23:00:00|2229.6|2224.6|2232.8|2227.8|2234.6|2228.9|2226.3|2220.8|280
1675638300000|2023-02-05 23:05:00|2232.7|2227.7|2236.7|2231.7|2237|2232|2232.5|2227.5|344
1675638600000|2023-02-05 23:10:00|2236.4|2231.4|2236.7|2231.7|2238.1|2233.1|2235.8|2230.8|289
1675638900000|2023-02-05 23:15:00|2236.8|2231.8|2242.9|2237.9|2243.1|2238.1|2236.8|2231.8|382
1675639200000|2023-02-05 23:20:00|2242.7|2237.7|2240.4|2235.4|2243.1|2238.1|2239.4|2234.4|364
1675639500000|2023-02-05 23:25:00|2240.5|2235.5|2238|2233|2241.4|2236.4|2237.4|2232.4|287
1675639800000|2023-02-05 23:30:00|2237.9|2232.9|2234|2229|2238.4|2233.4|2233.1|2228.1|444
1675640100000|2023-02-05 23:35:00|2233.7|2228.7|2232.1|2227.1|2235.3|2230.3|2231.8|2226.8|418
1675640400000|2023-02-05 23:40:00|2231.9|2226.9|2230.9|2225.9|2233.3|2228.3|2229.4|2224.4|450
1675640700000|2023-02-05 23:45:00|2231.4|2226.4|2227|2222|2233.4|2228.4|2226.6|2221.6|428
1675641000000|2023-02-05 23:50:00|2227.3|2222.3|2228.7|2223.7|2229.3|2224.3|2226.8|2221.8|370
1675641300000|2023-02-05 23:55:00|2229|2224|2230.7|2225.7|2231|2226|2227.9|2222.9|340
1675641600000|2023-02-06 00:00:00|2230|2225|2232.1|2227.1|2232.5|2227.5|2228.3|2223.3|452
1675641900000|2023-02-06 00:05:00|2233|2228|2224.6|2219.6|2234.1|2229.1|2224.4|2219.4|544
1675642200000|2023-02-06 00:10:00|2224.5|2219.5|2223.5|2218.5|2227.8|2222.8|2221.4|2216.4|495
1675642500000|2023-02-06 00:15:00|2223.7|2218.7|2225.4|2220.4|2226.6|2221.6|2223.6|2218.6|372
1675642800000|2023-02-06 00:20:00|2225.5|2220.5|2230|2225|2232.1|2227.1|2225.5|2220.5|368
1675643100000|2023-02-06 00:25:00|2230.4|2225.4|2231.5|2226.5|2232.6|2227.6|2230.2|2225.2|247
1675643400000|2023-02-06 00:30:00|2231.8|2226.8|2231.9|2226.9|2233.9|2228.9|2231.4|2226.4|211
1675643700000|2023-02-06 00:35:00|2231.3|2226.3|2229.6|2224.6|2232.6|2227.6|2228.7|2223.7|298
1675644000000|2023-02-06 00:40:00|2229.2|2224.2|2226.4|2221.4|2229.7|2224.7|2225.8|2220.8|341
1675644300000|2023-02-06 00:45:00|2226.9|2221.9|2230|2225|2230.4|2225.4|2226.9|2221.9|290
1675644600000|2023-02-06 00:50:00|2230.1|2225.1|2229.9|2224.9|2230.4|2225.4|2227.3|2222.3|337
1675644900000|2023-02-06 00:55:00|2230|2225|2234|2231|2234.4|2231.8|2229.4|2224.4|325
1675645200000|2023-02-06 01:00:00|2233.8|2230.8|2222.3|2219.3|2236.1|2233.1|2220.7|2217.9|680
1675645500000|2023-02-06 01:05:00|2222.5|2219.5|2223.4|2220.4|2227.3|2224.6|2222.1|2219.1|475
1675645800000|2023-02-06 01:10:00|2222.9|2219.9|2229.6|2226.6|2230.7|2227.7|2221.7|2218.7|437
1675646100000|2023-02-06 01:15:00|2229.7|2226.7|2229.9|2226.9|2230.1|2227.5|2227.1|2224.6|382
1675646400000|2023-02-06 01:20:00|2230|2227|2230|2227|2231.8|2228.8|2228.5|2225.8|389
1675646700000|2023-02-06 01:25:00|2230.1|2227.1|2235.5|2232.5|2235.5|2232.7|2229|2226.6|414
1675647000000|2023-02-06 01:30:00|2235.4|2232.4|2238.7|2235.7|2239.1|2236.1|2232|2229|576
1675647300000|2023-02-06 01:35:00|2238.8|2235.8|2238|2235|2240.5|2237.5|2236.5|2233.9|508
1675647600000|2023-02-06 01:40:00|2238.1|2235.1|2234.8|2231.8|2238.1|2235.1|2232|2229|381
1675647900000|2023-02-06 01:45:00|2234.7|2231.7|2239.4|2236.4|2240|2237|2234.3|2231.3|390
1675648200000|2023-02-06 01:50:00|2239.5|2236.5|2238.3|2236.3|2240.1|2237.5|2237|2234.2|316
1675648500000|2023-02-06 01:55:00|2238.4|2236.4|2239.1|2236.1|2239.9|2237.1|2237.5|2234.9|402
1675648800000|2023-02-06 02:00:00|2239|2236|2242|2239|2242.2|2239.2|2237.1|2235|325
1675649100000|2023-02-06 02:05:00|2241.9|2238.9|2240.9|2238.9|2243.2|2240.5|2240.7|2237.8|321
1675649400000|2023-02-06 02:10:00|2240.8|2238.8|2243.2|2240.2|2244|2241.6|2240.4|2237.9|357
1675649700000|2023-02-06 02:15:00|2243.3|2240.3|2245.3|2242.3|2245.7|2242.7|2242.8|2240|328
1675650000000|2023-02-06 02:20:00|2245.6|2242.6|2242.4|2240.4|2245.9|2243.2|2242.4|2240|294
1675650300000|2023-02-06 02:25:00|2243.1|2241.1|2243.5|2240.5|2244.6|2242.1|2242.1|2239.5|280
1675650600000|2023-02-06 02:30:00|2243.4|2240.4|2241.8|2238.8|2244.4|2242|2240.5|2238.2|313
1675650900000|2023-02-06 02:35:00|2241.9|2238.9|2243.2|2240.2|2246.9|2244.6|2240.5|2237.5|517
1675651200000|2023-02-06 02:40:00|2242.8|2239.8|2241|2238|2244.4|2241.4|2240.9|2238|402
1675651500000|2023-02-06 02:45:00|2240.9|2237.9|2242.4|2239.4|2242.6|2240|2240.1|2237.1|342
1675651800000|2023-02-06 02:50:00|2242.5|2239.5|2242.1|2239.1|2243.5|2240.9|2241.5|2238.9|296
1675652100000|2023-02-06 02:55:00|2242.3|2239.3|2241.9|2238.9|2242.6|2240|2240|2237.2|280
1675652400000|2023-02-06 03:00:00|2241.7|2238.7|2242.9|2239.9|2243|2240.1|2240.1|2237.4|339
1675652700000|2023-02-06 03:05:00|2242.6|2239.6|2242.6|2239.6|2243.5|2240.5|2241|2238|222
1675653000000|2023-02-06 03:10:00|2242.5|2239.5|2241.5|2238.5|2242.6|2239.9|2241.2|2238.2|153
1675653300000|2023-02-06 03:15:00|2241.3|2238.3|2242.4|2239.4|2243.2|2240.2|2241.2|2238.2|195
1675653600000|2023-02-06 03:20:00|2242.3|2239.3|2244.9|2241.9|2245.6|2242.7|2242|2239|291
1675653900000|2023-02-06 03:25:00|2245|2242|2244|2241|2245.5|2242.5|2243.1|2240.6|228
1675654200000|2023-02-06 03:30:00|2243.9|2240.9|2245|2242|2245.2|2242.2|2242.6|2240|135
1675654500000|2023-02-06 03:35:00|2245.1|2242.1|2245.1|2242.1|2245.2|2242.6|2243.6|2241|138
1675654800000|2023-02-06 03:40:00|2245|2242|2245.5|2243.5|2247.3|2244.5|2244.2|2241.2|156
1675655100000|2023-02-06 03:45:00|2245.6|2243.6|2247.1|2244.1|2247.4|2244.4|2245.4|2242.5|159
1675655400000|2023-02-06 03:50:00|2247.2|2244.2|2247.4|2244.4|2248.7|2246.1|2247.2|2244.2|88
1675655700000|2023-02-06 03:55:00|2247.5|2244.5|2249.1|2246.1|2249.2|2246.2|2246.5|2243.5|165
1675656000000|2023-02-06 04:00:00|2249|2246|2249.5|2246.5|2250|2247|2248.1|2245.5|114
1675656300000|2023-02-06 04:05:00|2249.4|2246.4|2248.4|2246.4|2249.5|2247.1|2247.5|2244.5|165
1675656600000|2023-02-06 04:10:00|2248.6|2246.6|2252.7|2250.7|2253.2|2250.7|2248.4|2245.7|211
1675656900000|2023-02-06 04:15:00|2252.8|2250.8|2251.9|2248.9|2253.2|2250.8|2251.1|2248.5|197
1675657200000|2023-02-06 04:20:00|2251.8|2248.8|2253|2250|2253.6|2250.6|2251.5|2248.6|286
1675657500000|2023-02-06 04:25:00|2252.9|2249.9|2251.3|2248.3|2253.6|2250.6|2250.8|2247.8|165
1675657800000|2023-02-06 04:30:00|2251.2|2248.2|2251.1|2249.1|2252.4|2250|2250.5|2248|239
1675658100000|2023-02-06 04:35:00|2251.3|2248.3|2252.4|2250.4|2253.2|2250.8|2251.3|2248.3|159
1675658400000|2023-02-06 04:40:00|2252.8|2249.8|2250.1|2247.1|2252.8|2249.8|2248.7|2245.9|171
1675658700000|2023-02-06 04:45:00|2250|2247|2249.8|2246.8|2250.3|2247.7|2247.8|2245.3|145
1675659000000|2023-02-06 04:50:00|2250.3|2247.3|2251.4|2248.4|2251.4|2248.9|2249.5|2246.5|160
1675659300000|2023-02-06 04:55:00|2251.2|2248.2|2253.1|2250.1|2253.2|2250.8|2250.7|2247.8|148
1675659600000|2023-02-06 05:00:00|2253|2250|2252.3|2249.3|2253.3|2250.6|2250.5|2247.8|175
1675659900000|2023-02-06 05:05:00|2252.4|2249.4|2251.1|2248.1|2252.4|2249.4|2250.3|2247.3|119
1675660200000|2023-02-06 05:10:00|2251|2248|2250.7|2247.7|2251.3|2248.4|2249.6|2247.1|152
1675660500000|2023-02-06 05:15:00|2251.1|2248.1|2248.2|2245.2|2251.2|2248.2|2247.1|2244.6|241
1675660800000|2023-02-06 05:20:00|2248.3|2245.3|2248.9|2245.9|2249.2|2247.2|2248|2245|149
1675661100000|2023-02-06 05:25:00|2248.7|2245.7|2246.7|2243.7|2249.2|2246.6|2246.5|2243.5|172
1675661400000|2023-02-06 05:30:00|2246.8|2243.8|2246.8|2243.8|2247.6|2244.6|2245.5|2242.5|289
1675661700000|2023-02-06 05:35:00|2246.7|2243.7|2248.2|2245.2|2249.7|2246.9|2246.6|2243.6|278
1675662000000|2023-02-06 05:40:00|2248.3|2245.3|2247.3|2244.3|2249.1|2246.1|2246.9|2243.9|243
1675662300000|2023-02-06 05:45:00|2247.5|2244.5|2249.6|2246.6|2249.8|2247.1|2247.4|2244.4|208
1675662600000|2023-02-06 05:50:00|2249.7|2246.7|2249.2|2246.2|2251.5|2249.2|2249|2246|165
1675662900000|2023-02-06 05:55:00|2249.3|2246.3|2250.7|2248.7|2251.9|2248.9|2248.7|2246|200
1675663200000|2023-02-06 06:00:00|2250.6|2248.6|2250.4|2247.4|2251.7|2249.2|2249.6|2246.6|226
1675663500000|2023-02-06 06:05:00|2250.3|2247.3|2251.4|2248.4|2251.8|2248.8|2250.2|2247.2|207
1675663800000|2023-02-06 06:10:00|2251.3|2248.3|2252.5|2249.5|2252.5|2249.6|2250.4|2247.4|209
1675664100000|2023-02-06 06:15:00|2252.2|2249.2|2252.2|2249.2|2253.5|2250.5|2251.7|2248.7|210
1675664400000|2023-02-06 06:20:00|2252.3|2249.3|2253.8|2250.8|2253.9|2251|2251.2|2248.7|240
1675664700000|2023-02-06 06:25:00|2253.9|2250.9|2253.8|2250.8|2254.1|2251.7|2253|2250.1|202
1675665000000|2023-02-06 06:30:00|2253.9|2250.9|2249.8|2246.8|2254.4|2251.4|2249.7|2246.7|243
1675665300000|2023-02-06 06:35:00|2249.7|2246.7|2250.9|2247.9|2251.7|2249.1|2248.3|2245.4|257
1675665600000|2023-02-06 06:40:00|2251.1|2248.1|2250.5|2247.5|2251.3|2248.3|2248.4|2245.4|225
1675665900000|2023-02-06 06:45:00|2250.4|2247.4|2253.5|2250.5|2254.1|2251.1|2249.8|2246.8|284
1675666200000|2023-02-06 06:50:00|2253.6|2250.6|2253.8|2250.8|2254.1|2251.7|2252.6|2249.7|176
1675666500000|2023-02-06 06:55:00|2253.7|2250.7|2250.9|2247.9|2253.9|2251|2250.8|2247.8|138
1675666800000|2023-02-06 07:00:00|2251|2248|2249|2246|2252.3|2249.3|2248.6|2245.6|245
1675667100000|2023-02-06 07:05:00|2249.1|2246.1|2250|2247|2251.4|2248.9|2247.4|2245|324
1675667400000|2023-02-06 07:10:00|2249.9|2246.9|2251.2|2249.2|2254.2|2251.8|2249.2|2246.8|267
1675667700000|2023-02-06 07:15:00|2251.4|2249.4|2250.7|2247.7|2253.3|2250.8|2249.7|2247.2|282
1675668000000|2023-02-06 07:20:00|2250.9|2247.9|2251.2|2248.2|2252.2|2249.4|2250.1|2247.3|251
1675668300000|2023-02-06 07:25:00|2251.1|2248.1|2250.3|2248.3|2253.4|2250.9|2249.7|2246.9|343
1675668600000|2023-02-06 07:30:00|2251|2248|2250.8|2247.8|2251.8|2249.3|2249.6|2246.7|360
1675668900000|2023-02-06 07:35:00|2251|2248|2251.8|2248.8|2252.3|2249.3|2248.2|2245.6|310
1675669200000|2023-02-06 07:40:00|2251.3|2249.3|2252.6|2249.6|2253|2250.4|2250.8|2247.8|285
1675669500000|2023-02-06 07:45:00|2252.5|2249.5|2251.5|2248.5|2253.8|2250.8|2250.8|2247.8|293
1675669800000|2023-02-06 07:50:00|2251.4|2248.4|2254.3|2251.3|2255.7|2253.3|2250.6|2247.7|302
1675670100000|2023-02-06 07:55:00|2254.4|2251.4|2253.7|2250.7|2256.9|2254.6|2253|2250.3|306
1675670400000|2023-02-06 08:00:00|2253.9|2250.9|2255.1|2252.1|2255.6|2253.6|2252.9|2250.1|481
1675670700000|2023-02-06 08:05:00|2254.9|2251.9|2252.6|2250.6|2256.2|2253.6|2252.3|2249.7|349
1675671000000|2023-02-06 08:10:00|2252.7|2250.7|2255.4|2253.4|2255.7|2253.4|2252.7|2250|284
1675671300000|2023-02-06 08:15:00|2255.6|2253.6|2259.1|2256.1|2259.9|2256.9|2254.3|2251.7|303
1675671600000|2023-02-06 08:20:00|2258.6|2255.6|2258.9|2255.9|2261.6|2259.3|2257.3|2254.8|378
1675671900000|2023-02-06 08:25:00|2258.8|2255.8|2257|2254|2261|2259|2256.1|2253.5|341
1675672200000|2023-02-06 08:30:00|2256.2|2254.2|2261.2|2258.2|2262.7|2259.7|2256.2|2253.7|322
1675672500000|2023-02-06 08:35:00|2261.1|2258.1|2258|2255|2262.9|2260.1|2256.7|2254.2|298
1675672800000|2023-02-06 08:40:00|2258.1|2255.1|2260.5|2257.5|2262.1|2260|2256.2|2254|259
1675673100000|2023-02-06 08:45:00|2260.6|2257.6|2257.3|2255.3|2260.7|2258.2|2256.3|2253.7|235
1675673400000|2023-02-06 08:50:00|2257.2|2255.2|2254.9|2252.9|2258|2256|2254.8|2252.3|259
1675673700000|2023-02-06 08:55:00|2255|2253|2252.4|2250.4|2257.4|2255|2252.3|2249.8|293
1675674000000|2023-02-06 09:00:00|2252.9|2249.9|2251.8|2249.8|2254|2251.7|2250.8|2247.8|303
1675674300000|2023-02-06 09:05:00|2251.9|2249.9|2242.9|2240.9|2252.6|2250.4|2242.8|2240.4|352
1675674600000|2023-02-06 09:10:00|2243.2|2241.2|2244|2241|2246.2|2243.8|2242.8|2240.1|385
1675674900000|2023-02-06 09:15:00|2243.7|2241.7|2242.7|2239.7|2245.3|2242.9|2241.3|2239|437
1675675200000|2023-02-06 09:20:00|2242.5|2239.5|2246.9|2243.9|2248|2245.5|2241.9|2239.4|388
1675675500000|2023-02-06 09:25:00|2247.3|2244.3|2245.6|2243.6|2248.1|2245.5|2244.4|2241.9|219
1675675800000|2023-02-06 09:30:00|2245.7|2243.7|2244.2|2242.2|2247.5|2245|2244.1|2241.8|246
1675676100000|2023-02-06 09:35:00|2244.9|2241.9|2242.6|2240.6|2245.4|2243|2241.3|2239.2|247
1675676400000|2023-02-06 09:40:00|2243.9|2240.9|2245.7|2242.7|2246.9|2244.2|2243.5|2240.9|296
1675676700000|2023-02-06 09:45:00|2245.2|2243.2|2246.8|2244.8|2247.6|2245.4|2242.7|2240.3|363
1675677000000|2023-02-06 09:50:00|2246.7|2244.7|2249.1|2246.1|2249.7|2247.5|2245|2242.8|312
1675677300000|2023-02-06 09:55:00|2248.9|2245.9|2247.3|2245.3|2249.1|2246.5|2245.5|2243.1|286
1675677600000|2023-02-06 10:00:00|2247|2245|2245.2|2242.2|2248.7|2246.6|2244.5|2242|255
1675677900000|2023-02-06 10:05:00|2245.3|2242.3|2246.8|2243.8|2248.5|2245.6|2244.5|2241.9|278
1675678200000|2023-02-06 10:10:00|2246.9|2243.9|2247.5|2245.5|2248.9|2246.4|2245.2|2242.7|304
1675678500000|2023-02-06 10:15:00|2247.4|2245.4|2248.9|2245.9|2250.7|2248.2|2247.2|2244.5|293
1675678800000|2023-02-06 10:20:00|2248.8|2245.8|2246|2243|2249.1|2246.2|2245.4|2242.6|245
1675679100000|2023-02-06 10:25:00|2246.1|2243.1|2246.9|2244.9|2247.9|2245.3|2243.6|2241.1|299
1675679400000|2023-02-06 10:30:00|2247.3|2244.3|2245.9|2243.9|2248|2245.8|2244.5|2242.2|298
1675679700000|2023-02-06 10:35:00|2245.7|2243.7|2243.5|2241.5|2247|2244.3|2242.3|2239.6|269
1675680000000|2023-02-06 10:40:00|2244.1|2241.1|2245.3|2243.3|2247.4|2244.8|2244|2241|263
1675680300000|2023-02-06 10:45:00|2245.7|2242.7|2244.7|2242.7|2245.8|2243.4|2242.6|2240.3|254
1675680600000|2023-02-06 10:50:00|2244.6|2242.6|2245.1|2242.1|2246.1|2244.1|2243.9|2241.8|185
1675680900000|2023-02-06 10:55:00|2244.6|2242.6|2244.5|2242.5|2247|2244.6|2243.9|2241.6|252
1675681200000|2023-02-06 11:00:00|2244.8|2241.8|2244.1|2242.1|2245.5|2243.2|2243|2240.7|184
1675681500000|2023-02-06 11:05:00|2244.4|2242.4|2241.5|2239.5|2245.3|2242.9|2241.5|2239.3|246
1675681800000|2023-02-06 11:10:00|2241.6|2239.6|2240.8|2238.8|2242.6|2240.6|2240|2237.5|210
1675682100000|2023-02-06 11:15:00|2240.7|2238.7|2240.2|2238.2|2242.3|2239.8|2239.9|2237.2|237
1675682400000|2023-02-06 11:20:00|2240.3|2238.3|2240.2|2238.2|2243.1|2240.8|2239.9|2237.2|229
1675682700000|2023-02-06 11:25:00|2239.9|2237.9|2238.3|2235.3|2241|2238|2236.6|2233.8|208
1675683000000|2023-02-06 11:30:00|2238.7|2235.7|2238.9|2235.9|2242.3|2239.8|2238.4|2235.7|241
1675683300000|2023-02-06 11:35:00|2239|2236|2237.1|2234.1|2240.4|2237.4|2236.7|2233.9|273
1675683600000|2023-02-06 11:40:00|2237|2234|2242.1|2240.1|2242.8|2240.2|2236.6|2234|242
1675683900000|2023-02-06 11:45:00|2242.2|2240.2|2243.3|2240.3|2244|2241.4|2240.6|2238.1|305
1675684200000|2023-02-06 11:50:00|2243.1|2240.1|2240.9|2237.9|2243.2|2240.2|2239.2|2237|278
1675684500000|2023-02-06 11:55:00|2241|2238|2241.6|2239.6|2243.9|2240.9|2239|2236.4|343
1675684800000|2023-02-06 12:00:00|2241.2|2239.2|2241.2|2239.2|2243.5|2241|2239.6|2237|370
1675685100000|2023-02-06 12:05:00|2241.3|2239.3|2244.8|2241.8|2246.3|2243.3|2240.7|2238.4|222
1675685400000|2023-02-06 12:10:00|2244.3|2242.3|2245.3|2242.3|2247.6|2245|2244|2241.5|233
1675685700000|2023-02-06 12:15:00|2245.4|2242.4|2246|2243|2246.5|2244.2|2243|2240.3|242
1675686000000|2023-02-06 12:20:00|2245.9|2242.9|2247.5|2245.5|2248|2245.6|2245.6|2242.9|211
1675686300000|2023-02-06 12:25:00|2247.4|2245.4|2246.2|2243.2|2248.2|2245.6|2244|2241.5|296
1675686600000|2023-02-06 12:30:00|2246.3|2243.3|2248|2245|2248.6|2246|2245|2242.5|253
1675686900000|2023-02-06 12:35:00|2248.1|2245.1|2249.9|2246.9|2250.5|2247.8|2247.3|2244.8|243
1675687200000|2023-02-06 12:40:00|2250|2247|2249.7|2246.7|2251.7|2248.7|2249.6|2246.6|282
1675687500000|2023-02-06 12:45:00|2249.8|2246.8|2246.4|2244.4|2250.5|2247.9|2246.1|2243.4|305
1675687800000|2023-02-06 12:50:00|2246.5|2244.5|2246|2243|2247.4|2244.8|2244.8|2242.2|246
1675688100000|2023-02-06 12:55:00|2246.1|2243.1|2244.4|2241.4|2246.6|2243.7|2244.1|2241.4|219
1675688400000|2023-02-06 13:00:00|2244.5|2241.5|2242.4|2240.4|2247.6|2244.6|2241.5|2239.1|529
1675688700000|2023-02-06 13:05:00|2242.3|2240.3|2245.7|2243.7|2245.9|2243.9|2241.3|2239.2|372
1675689000000|2023-02-06 13:10:00|2245.2|2243.2|2242.1|2240.1|2245.6|2243.3|2240.7|2238.5|283
1675689300000|2023-02-06 13:15:00|2242.3|2240.3|2242|2240|2244.8|2242.8|2241.6|2239.4|345
1675689600000|2023-02-06 13:20:00|2241.1|2239.1|2238.9|2236.9|2242.6|2240.1|2235.9|2233.9|430
1675689900000|2023-02-06 13:25:00|2239|2237|2232.3|2230.3|2239|2237|2229.5|2226.9|500
1675690200000|2023-02-06 13:30:00|2232.2|2230.2|2235.2|2233.2|2239.3|2237.2|2231.8|2229.8|455
1675690500000|2023-02-06 13:35:00|2235.3|2233.3|2238.4|2236.4|2239.4|2237.4|2231.6|2228.9|440
1675690800000|2023-02-06 13:40:00|2238.7|2236.7|2241.5|2239.5|2242.2|2239.9|2234.7|2232.7|315
1675691100000|2023-02-06 13:45:00|2241.4|2239.4|2236.7|2234.7|2241.9|2239.4|2236.7|2234.7|395
1675691400000|2023-02-06 13:50:00|2236.9|2233.9|2234.5|2232.5|2236.9|2234.9|2232.5|2230.5|392
1675691700000|2023-02-06 13:55:00|2235|2233|2233.6|2231.6|2237.2|2235|2230.1|2228.1|371
1675692000000|2023-02-06 14:00:00|2233.5|2231.5|2235.1|2233.1|2237.4|2235.4|2233.5|2231.2|333
1675692300000|2023-02-06 14:05:00|2235|2233|2229.9|2227.9|2237.1|2234.6|2229.7|2227.6|335
1675692600000|2023-02-06 14:10:00|2230|2228|2227.1|2224.1|2230.1|2228|2226.1|2223.7|330
1675692900000|2023-02-06 14:15:00|2226.9|2223.9|2237|2234|2237.2|2234.7|2226.1|2223.7|319
1675693200000|2023-02-06 14:20:00|2236.7|2233.7|2236.6|2233.6|2242.2|2240.2|2235.7|2233.1|376
1675693500000|2023-02-06 14:25:00|2236.7|2233.7|2234.5|2231.5|2236.7|2234.3|2232.1|2229.9|343
1675693800000|2023-02-06 14:30:00|2234|2232|2239.6|2237.6|2245.1|2242.4|2232.2|2229.7|703
1675694100000|2023-02-06 14:35:00|2240.3|2238.3|2232.2|2229.2|2241|2238.5|2230.7|2228.3|614
1675694400000|2023-02-06 14:40:00|2231.8|2229.8|2231.1|2229.1|2233.8|2231.7|2229.8|2227.6|510
1675694700000|2023-02-06 14:45:00|2231.2|2229.2|2239.8|2237.8|2240.6|2238.6|2229.4|2227|610
1675695000000|2023-02-06 14:50:00|2239.9|2237.9|2233.3|2231.3|2245|2243|2232.9|2230.9|551
1675695300000|2023-02-06 14:55:00|2233.4|2231.4|2241.5|2239.5|2245|2242.4|2233.4|2231.4|527
1675695600000|2023-02-06 15:00:00|2241.4|2239.4|2241|2238|2246.3|2243.4|2240.1|2237.6|680
1675695900000|2023-02-06 15:05:00|2241.1|2238.1|2237|2234|2241.4|2238.9|2236.4|2233.4|538
1675696200000|2023-02-06 15:10:00|2236.8|2233.8|2234.1|2232.1|2238.2|2235.8|2233.6|2230.8|453
1675696500000|2023-02-06 15:15:00|2234.2|2232.2|2229.2|2227.2|2234.9|2232.5|2228.8|2226.8|418
1675696800000|2023-02-06 15:20:00|2228.8|2226.8|2230.1|2228.1|2233.3|2231|2227.7|2225.5|540
1675697100000|2023-02-06 15:25:00|2230.2|2228.2|2228|2226|2233.5|2231.1|2227.7|2225.7|476
1675697400000|2023-02-06 15:30:00|2227.6|2225.6|2227.9|2224.9|2231.1|2228.8|2224.5|2222|550
1675697700000|2023-02-06 15:35:00|2228|2225|2229.3|2226.3|2231.3|2229.2|2227.2|2224.2|542
1675698000000|2023-02-06 15:40:00|2229.4|2226.4|2226.6|2224.6|2232.2|2230.2|2226.2|2223.7|457
1675698300000|2023-02-06 15:45:00|2227.2|2224.2|2225.3|2223.3|2228|2225.7|2224.7|2222.1|451
1675698600000|2023-02-06 15:50:00|2225.2|2223.2|2229.3|2227.3|2230.9|2228.6|2224.6|2222.1|480
1675698900000|2023-02-06 15:55:00|2229.2|2227.2|2226.4|2224.4|2231|2228.8|2225.9|2223.7|371
1675699200000|2023-02-06 16:00:00|2226.6|2224.6|2226.7|2224.7|2229.3|2227.3|2225|2222.9|356
1675699500000|2023-02-06 16:05:00|2226.6|2224.6|2228.7|2226.7|2234.5|2232.5|2226.6|2224.4|501
1675699800000|2023-02-06 16:10:00|2228.8|2226.8|2228|2226|2230.2|2227.7|2227.7|2225.5|415
1675700100000|2023-02-06 16:15:00|2227.8|2225.8|2229.7|2227.7|2230.8|2228.8|2227.5|2224.7|427
1675700400000|2023-02-06 16:20:00|2229.6|2227.6|2232.2|2230.2|2232.9|2230.9|2229.1|2226.7|410
1675700700000|2023-02-06 16:25:00|2232|2230|2233.5|2231.5|2234.9|2232.9|2232|2230|377
1675701000000|2023-02-06 16:30:00|2233.4|2231.4|2232.3|2229.3|2236.1|2233.5|2231.7|2229.2|399
1675701300000|2023-02-06 16:35:00|2232.2|2229.2|2233.1|2231.1|2235.9|2233.5|2231.6|2229.2|279
1675701600000|2023-02-06 16:40:00|2233.4|2231.4|2232.5|2230.5|2234.9|2232.5|2231.9|2229.5|349
1675701900000|2023-02-06 16:45:00|2232.4|2230.4|2230.6|2227.6|2233.6|2231.1|2229.3|2227.1|326
1675702200000|2023-02-06 16:50:00|2230.5|2227.5|2229.9|2227.9|2232.1|2229.6|2229.5|2227.1|313
1675702500000|2023-02-06 16:55:00|2230|2228|2225.2|2223.2|2230.7|2228.2|2222.4|2220.4|335
1675702800000|2023-02-06 17:00:00|2225.1|2223.1|2221.7|2219.7|2226.5|2224.3|2221.4|2218.8|384
1675703100000|2023-02-06 17:05:00|2221.6|2219.6|2224.8|2222.8|2225.8|2223.7|2220.7|2218.4|316
1675703400000|2023-02-06 17:10:00|2225|2223|2221.5|2219.5|2225.4|2223|2220.5|2218.1|258
1675703700000|2023-02-06 17:15:00|2221.1|2219.1|2221.4|2218.4|2224|2221.5|2220.5|2217.9|312
1675704000000|2023-02-06 17:20:00|2221.2|2218.2|2219|2217|2222.4|2219.4|2217.7|2214.8|254
1675704300000|2023-02-06 17:25:00|2218.9|2216.9|2218.8|2215.8|2221|2219|2215.7|2213.7|335
1675704600000|2023-02-06 17:30:00|2218.9|2215.9|2220.1|2218.1|2220.9|2218.9|2218.4|2215.8|349
1675704900000|2023-02-06 17:35:00|2220|2218|2222.8|2220.8|2225.3|2222.9|2219.4|2217.4|305
1675705200000|2023-02-06 17:40:00|2222.6|2220.6|2219.9|2217.9|2223|2221|2219.3|2217.3|257
1675705500000|2023-02-06 17:45:00|2220|2218|2220|2218|2221.7|2219.7|2219.2|2217.2|207
1675705800000|2023-02-06 17:50:00|2220.3|2217.3|2219.6|2217.6|2221.4|2219.1|2218.7|2216.4|255
1675706100000|2023-02-06 17:55:00|2219.7|2217.7|2220.3|2218.3|2220.8|2218.8|2218.5|2216.3|231
1675706400000|2023-02-06 18:00:00|2220.2|2218.2|2218.2|2216.2|2220.7|2218.7|2218.1|2216.1|252
1675706700000|2023-02-06 18:05:00|2218.7|2216.7|2219.7|2217.7|2219.8|2217.8|2217.5|2215.2|209
1675707000000|2023-02-06 18:10:00|2219.8|2217.8|2220.6|2218.6|2221.3|2219.3|2219.2|2216.9|269
1675707300000|2023-02-06 18:15:00|2220.2|2218.2|2222.1|2220.1|2222.8|2220.5|2219.6|2216.8|262
1675707600000|2023-02-06 18:20:00|2222|2219.1|2222.8|2220.8|2223.6|2221.6|2221|2218.6|298
1675707900000|2023-02-06 18:25:00|2222.9|2220.9|2221.5|2219.5|2223.4|2221.4|2221.4|2219|236
1675708200000|2023-02-06 18:30:00|2221.9|2219.9|2223.9|2221.9|2224.5|2222|2221.9|2219.6|222
1675708500000|2023-02-06 18:35:00|2224|2222|2223.7|2220.7|2226.4|2223.9|2222.9|2220.7|147
1675708800000|2023-02-06 18:40:00|2223.6|2220.6|2221.4|2219.4|2223.9|2221.4|2220.9|2218.9|215
1675709100000|2023-02-06 18:45:00|2221.5|2219.5|2221.4|2218.4|2222.6|2220.1|2220.4|2217.9|191
1675709400000|2023-02-06 18:50:00|2221.5|2218.5|2222.4|2220.4|2223.3|2221.3|2221.3|2218.5|176
1675709700000|2023-02-06 18:55:00|2222.3|2220.3|2223.4|2221.4|2224.2|2221.8|2221.9|2219.7|202
1675710000000|2023-02-06 19:00:00|2223.2|2221.2|2224.7|2222.7|2225.4|2222.7|2223.2|2220.7|229
1675710300000|2023-02-06 19:05:00|2224.5|2222.5|2227.6|2225.6|2229.3|2227.1|2224.5|2222.5|281
1675710600000|2023-02-06 19:10:00|2227.4|2225.4|2229|2227|2230.5|2228.1|2227.4|2225.2|217
1675710900000|2023-02-06 19:15:00|2229.1|2227.1|2230.1|2228.1|2231.9|2229.6|2228.3|2226.3|242
1675711200000|2023-02-06 19:20:00|2230|2228|2230.4|2228.4|2231.9|2229.6|2229.4|2227.2|248
1675711500000|2023-02-06 19:25:00|2230.6|2227.6|2228.9|2226.9|2230.6|2228.5|2228.1|2226.1|251
1675711800000|2023-02-06 19:30:00|2228.8|2226.8|2227.6|2225.6|2229.7|2227.2|2227.5|2225.1|184
1675712100000|2023-02-06 19:35:00|2227.7|2225.7|2226|2224|2228.4|2226.1|2225.4|2223.4|217
1675712400000|2023-02-06 19:40:00|2226.2|2224.2|2225.1|2223.1|2226.5|2224.2|2223.4|2221.4|242
1675712700000|2023-02-06 19:45:00|2225.2|2223.2|2223.2|2221.2|2225.4|2223.4|2223.1|2220.5|151
1675713000000|2023-02-06 19:50:00|2223.3|2221.3|2224.2|2222.2|2224.2|2222.2|2222.2|2219.7|151
1675713300000|2023-02-06 19:55:00|2224.3|2222.3|2224.9|2221.9|2224.9|2222.4|2222.8|2220.4|206
1675713600000|2023-02-06 20:00:00|2224.3|2222.3|2224.8|2222.8|2226.3|2223.9|2223.2|2220.7|218
1675713900000|2023-02-06 20:05:00|2224.7|2222.7|2225.1|2223.1|2225.7|2223.3|2222.6|2220.5|198
1675714200000|2023-02-06 20:10:00|2225.2|2223.2|2224|2221|2225.4|2223.3|2223.1|2220.9|151
1675714500000|2023-02-06 20:15:00|2223.9|2220.9|2224.8|2222.8|2225.6|2223|2223.2|2220.9|156
1675714800000|2023-02-06 20:20:00|2224.7|2222.7|2223.3|2221.3|2225.6|2223.2|2223.3|2220.9|185
1675715100000|2023-02-06 20:25:00|2223.2|2221.2|2223.9|2220.9|2224.7|2221.9|2223.1|2220.4|162
1675715400000|2023-02-06 20:30:00|2224|2221|2225.3|2222.3|2225.3|2222.3|2221.8|2218.8|314
1675715700000|2023-02-06 20:35:00|2225.2|2222.2|2225.2|2222.2|2225.8|2223.7|2224.1|2221.7|161
1675716000000|2023-02-06 20:40:00|2224.8|2221.8|2223.7|2221.7|2226.4|2223.7|2223.6|2221.1|190
1675716300000|2023-02-06 20:45:00|2223.6|2221.6|2225|2223|2225.6|2223.6|2223.6|2221.2|187
1675716600000|2023-02-06 20:50:00|2225.6|2223.6|2226.2|2224.2|2227.6|2225.2|2225.6|2223.1|231
1675716900000|2023-02-06 20:55:00|2226.1|2224.1|2226.6|2224.6|2228.3|2225.3|2225.7|2223.1|193
1675717200000|2023-02-06 21:00:00|2227.3|2225.3|2227.9|2224.9|2228.8|2226.2|2227.3|2224.8|145
1675717500000|2023-02-06 21:05:00|2228|2225|2227.4|2224.4|2228.3|2225.9|2226.9|2224.3|141
1675717800000|2023-02-06 21:10:00|2227.5|2224.5|2227.5|2225.5|2228.1|2225.5|2226.6|2224.1|99
1675718100000|2023-02-06 21:15:00|2227.4|2225.4|2227.5|2225.5|2227.9|2225.6|2226.7|2224.1|84
1675718400000|2023-02-06 21:20:00|2227.4|2225.4|2227.6|2224.6|2228|2225.6|2226.8|2224.4|106
1675718700000|2023-02-06 21:25:00|2227.7|2224.7|2228.4|2225.4|2228.6|2226.1|2227.3|2224.5|65
1675719000000|2023-02-06 21:30:00|2228.2|2225.2|2228.1|2225.1|2228.2|2225.4|2227.4|2224.7|43
1675719300000|2023-02-06 21:35:00|2228|2225|2228|2225|2228.5|2225.9|2227.4|2224.8|50
1675719600000|2023-02-06 21:40:00|2228.1|2225.1|2228.4|2225.4|2228.5|2226.1|2227.3|2224.7|50
1675719900000|2023-02-06 21:45:00|2228.3|2225.3|2228.1|2225.1|2228.5|2225.5|2226.5|2223.5|71
1675720200000|2023-02-06 21:50:00|2227.7|2224.7|2228.4|2225.4|2228.5|2225.5|2227.5|2224.5|64
1675720500000|2023-02-06 21:55:00|2228.3|2225.3|2228.5|2225.5|2230.1|2227.1|2227.9|2224.9|85
1675724400000|2023-02-06 23:00:00|2228.1|2225.1|2228.4|2225.4|2228.8|2226.1|2227.6|2223.4|73
1675724700000|2023-02-06 23:05:00|2228.5|2225.5|2228.9|2225.9|2229.7|2227.1|2228.4|2225.4|75
1675725000000|2023-02-06 23:10:00|2229|2226|2229.8|2226.8|2230.1|2227.6|2228.8|2225.8|106
1675725300000|2023-02-06 23:15:00|2229.6|2226.6|2229.5|2226.5|2230.1|2227.1|2229|2226|85
1675725600000|2023-02-06 23:20:00|2229.6|2226.6|2229.7|2226.7|2229.7|2227.1|2228.9|2225.9|79
1675725900000|2023-02-06 23:25:00|2229.5|2226.5|2228.5|2225.5|2229.8|2227.2|2228.4|2225.4|58
1675726200000|2023-02-06 23:30:00|2228.4|2225.4|2228.6|2225.6|2229.2|2226.2|2228|2225|146
1675726500000|2023-02-06 23:35:00|2228.9|2225.9|2229|2226|2229.6|2226.6|2228.4|2225.4|66
1675726800000|2023-02-06 23:40:00|2229.1|2226.1|2229.3|2226.3|2229.6|2227.1|2228.3|2225.8|86
1675727100000|2023-02-06 23:45:00|2229.4|2226.4|2228.9|2225.9|2229.5|2226.6|2228.1|2225.5|62
1675727400000|2023-02-06 23:50:00|2228.8|2225.8|2229.2|2227.2|2230.2|2227.4|2228.4|2225.4|79
1675727700000|2023-02-06 23:55:00|2230.1|2227.1|2230.2|2227.2|2230.5|2227.7|2228.9|2226.4|66
1675728000000|2023-02-07 00:00:00|2230.4|2227.4|2230.4|2227.4|2230.5|2228.1|2229.4|2226.7|126
1675728300000|2023-02-07 00:05:00|2230.2|2227.2|2229.8|2226.8|2231.1|2228.6|2229|2226.5|91
1675728600000|2023-02-07 00:10:00|2229.7|2226.7|2231.4|2228.4|2231.8|2228.8|2229|2226.4|140
1675728900000|2023-02-07 00:15:00|2231.5|2228.5|2230.8|2227.8|2231.5|2229.1|2229.4|2226.9|117
1675729200000|2023-02-07 00:20:00|2230.7|2227.7|2229.9|2226.9|2230.9|2227.9|2229.1|2226.4|92
1675729500000|2023-02-07 00:25:00|2229.6|2227.6|2230.9|2227.9|2231|2228.1|2229.6|2226.9|78
1675729800000|2023-02-07 00:30:00|2231|2228|2230.6|2227.6|2231.9|2229.1|2230.4|2227.4|125
1675730100000|2023-02-07 00:35:00|2230.7|2227.7|2230.8|2227.8|2231.1|2228.1|2229.3|2226.3|102
1675730400000|2023-02-07 00:40:00|2230.9|2227.9|2230.7|2227.7|2231.8|2229.2|2230.5|2227.5|99
1675730700000|2023-02-07 00:45:00|2230.4|2227.4|2230.4|2227.4|2230.8|2227.9|2229|2226.4|132
1675731000000|2023-02-07 00:50:00|2230.2|2227.2|2230|2227|2230.3|2227.6|2229.4|2226.5|107
1675731300000|2023-02-07 00:55:00|2230.1|2227.1|2228.5|2225.5|2230.2|2227.2|2228.5|2225.5|65
1675731600000|2023-02-07 01:00:00|2228.6|2225.6|2230.2|2227.2|2231.4|2228.4|2228.5|2225.5|364
1675731900000|2023-02-07 01:05:00|2230.4|2227.4|2230.2|2227.2|2230.6|2228.1|2228|2225|301
1675732200000|2023-02-07 01:10:00|2230.1|2227.1|2230|2227|2231|2228|2229.7|2226.7|212
1675732500000|2023-02-07 01:15:00|2230.1|2227.1|2231.1|2228.1|2231.9|2228.9|2229.9|2226.9|183
1675732800000|2023-02-07 01:20:00|2231|2228|2231.8|2228.8|2231.9|2228.9|2228|2225.5|220
1675733100000|2023-02-07 01:25:00|2231.7|2228.7|2232|2229|2232.5|2229.5|2230.6|2227.6|199
1675733400000|2023-02-07 01:30:00|2232.4|2229.4|2233.8|2230.8|2234.3|2231.6|2232|2229.1|300
1675733700000|2023-02-07 01:35:00|2233.7|2230.7|2232.5|2229.5|2234.4|2231.7|2232.2|2229.2|275
1675734000000|2023-02-07 01:40:00|2232.2|2229.2|2230.7|2227.7|2232.4|2229.8|2229.1|2226.4|356
1675734300000|2023-02-07 01:45:00|2230.6|2227.6|2232.6|2229.6|2232.8|2229.8|2229.8|2227.2|245
1675734600000|2023-02-07 01:50:00|2232.7|2229.7|2238|2235|2238.7|2235.7|2232.3|2229.3|297
1675734900000|2023-02-07 01:55:00|2238.1|2235.1|2239|2236|2239.4|2236.6|2237|2234|260
1675735200000|2023-02-07 02:00:00|2238.9|2235.9|2233.9|2230.9|2239.3|2236.3|2233.9|2230.9|311
1675735500000|2023-02-07 02:05:00|2234.3|2231.3|2234.2|2231.2|2236.1|2233.3|2233.7|2230.7|189
1675735800000|2023-02-07 02:10:00|2234.3|2231.3|2235.1|2232.1|2235.3|2232.3|2233|2230|244
1675736100000|2023-02-07 02:15:00|2234.9|2231.9|2233.9|2230.9|2234.9|2232.4|2232.8|2230.1|188
1675736400000|2023-02-07 02:20:00|2234.1|2231.1|2234|2231|2234.5|2232.1|2232.6|2229.8|135
1675736700000|2023-02-07 02:25:00|2233.9|2230.9|2235.9|2232.9|2236.1|2233.6|2233.4|2230.6|187
1675737000000|2023-02-07 02:30:00|2236|2233|2238.6|2235.6|2238.8|2236.7|2235|2232.7|375
1675737300000|2023-02-07 02:35:00|2238.5|2235.5|2238|2235|2240.1|2237.8|2237.8|2234.8|262
1675737600000|2023-02-07 02:40:00|2238.1|2235.1|2238|2235|2238.3|2235.3|2235.4|2232.9|236
1675737900000|2023-02-07 02:45:00|2237.9|2234.9|2238.4|2235.4|2239.1|2236.1|2236|2233.4|263
1675738200000|2023-02-07 02:50:00|2238.3|2235.3|2240|2237|2240|2237|2237.2|2234.2|220
1675738500000|2023-02-07 02:55:00|2239.7|2236.7|2238.9|2235.9|2239.9|2237.3|2238.2|2235.7|250
1675738800000|2023-02-07 03:00:00|2238.8|2235.8|2236.4|2233.4|2238.8|2235.8|2236|2233.4|178
1675739100000|2023-02-07 03:05:00|2236.6|2233.6|2236.5|2233.5|2236.9|2234.3|2234.8|2231.8|241
1675739400000|2023-02-07 03:10:00|2236.4|2233.4|2235.2|2232.2|2236.9|2234.4|2234.2|2231.5|159
1675739700000|2023-02-07 03:15:00|2235.1|2232.1|2235.8|2232.8|2236.1|2233.5|2234.2|2231.5|204
1675740000000|2023-02-07 03:20:00|2235.7|2232.7|2236|2233|2236.6|2233.8|2234.8|2232|211
1675740300000|2023-02-07 03:25:00|2236.2|2233.2|2236.1|2233.1|2236.5|2233.8|2235|2232|201
1675740600000|2023-02-07 03:30:00|2235.8|2232.8|2235.4|2232.4|2238.3|2235.3|2234.6|2231.9|407
1675740900000|2023-02-07 03:35:00|2235.5|2232.5|2234.2|2232.2|2236.1|2233.7|2233.7|2231.1|237
1675741200000|2023-02-07 03:40:00|2234.1|2232.1|2235.9|2232.9|2236.3|2233.7|2234|2231.2|192
1675741500000|2023-02-07 03:45:00|2235.6|2232.6|2236.5|2233.5|2238.1|2235.1|2235.4|2232.5|218
1675741800000|2023-02-07 03:50:00|2236.4|2233.4|2232|2230|2236.6|2234|2232|2229.4|176
1675742100000|2023-02-07 03:55:00|2232.1|2230.1|2232.4|2229.4|2233.1|2230.7|2231.2|2228.5|232
1675742400000|2023-02-07 04:00:00|2232.3|2229.3|2233.5|2230.5|2235|2232.2|2231.4|2228.4|173
1675742700000|2023-02-07 04:05:00|2233.4|2230.4|2232.8|2229.8|2233.8|2230.8|2232.3|2229.3|192
1675743000000|2023-02-07 04:10:00|2232.7|2229.7|2232.1|2229.1|2233.4|2230.4|2231.9|2228.9|137
1675743300000|2023-02-07 04:15:00|2232|2229|2233.4|2230.4|2233.5|2230.6|2231.9|2229|110
1675743600000|2023-02-07 04:20:00|2233.5|2230.5|2233.1|2230.1|2233.9|2230.9|2232.8|2229.8|110
1675743900000|2023-02-07 04:25:00|2233|2230|2233.4|2230.4|2234|2231|2232.8|2229.8|159
1675744200000|2023-02-07 04:30:00|2233.6|2230.6|2233.7|2230.7|2235|2232|2233.1|2230.1|128
1675744500000|2023-02-07 04:35:00|2233.4|2230.4|2231.9|2228.9|2233.6|2230.6|2231.4|2228.4|153
1675744800000|2023-02-07 04:40:00|2231.8|2228.8|2233|2230|2233.3|2230.3|2231.4|2228.4|144
1675745100000|2023-02-07 04:45:00|2233.1|2230.1|2232.6|2229.6|2233.5|2230.5|2232.4|2229.4|90
1675745400000|2023-02-07 04:50:00|2232.5|2229.5|2234|2231|2234|2231|2231.3|2228.3|136
1675745700000|2023-02-07 04:55:00|2234.1|2231.1|2234.5|2231.5|2235|2232|2233.9|2230.9|113
1675746000000|2023-02-07 05:00:00|2234.4|2231.4|2236|2233|2236.3|2233.7|2233.4|2230.4|157
1675746300000|2023-02-07 05:05:00|2235.9|2232.9|2234.1|2231.1|2236.2|2233.7|2233.5|2230.9|151
1675746600000|2023-02-07 05:10:00|2233.7|2231.7|2235.4|2232.4|2235.5|2233.2|2233.3|2230.7|129
1675746900000|2023-02-07 05:15:00|2235.5|2232.5|2235.6|2233.6|2236.4|2233.7|2234.6|2232|131
1675747200000|2023-02-07 05:20:00|2236|2233|2235.5|2233.5|2237|2234.5|2234.9|2232|147
1675747500000|2023-02-07 05:25:00|2236|2233|2236.6|2233.6|2237.1|2234.6|2235|2232.4|137
1675747800000|2023-02-07 05:30:00|2236.4|2233.4|2234.6|2231.6|2236.4|2233.4|2233.1|2230.6|276
1675748100000|2023-02-07 05:35:00|2234.7|2231.7|2233.8|2230.8|2234.9|2232.1|2232.1|2229.1|217
1675748400000|2023-02-07 05:40:00|2233.9|2230.9|2232.9|2229.9|2234.4|2231.7|2232.4|2229.4|182
1675748700000|2023-02-07 05:45:00|2233|2230|2234.5|2231.5|2234.5|2231.5|2232.1|2229.5|175
1675749000000|2023-02-07 05:50:00|2234.6|2231.6|2237|2234|2237|2234.2|2234.3|2231.3|200
1675749300000|2023-02-07 05:55:00|2236.9|2233.9|2237.6|2234.6|2238|2235.5|2235.6|2232.9|214
1675749600000|2023-02-07 06:00:00|2237.7|2234.7|2237.7|2234.7|2239.2|2236.2|2236.7|2233.8|266
1675749900000|2023-02-07 06:05:00|2237.8|2234.8|2236.7|2233.7|2238.1|2235.6|2235.1|2232.1|213
1675750200000|2023-02-07 06:10:00|2236.6|2233.6|2241|2238|2241.6|2238.9|2236.6|2233.6|217
1675750500000|2023-02-07 06:15:00|2240.9|2237.9|2240.7|2237.7|2241.8|2238.8|2239.5|2236.6|258
1675750800000|2023-02-07 06:20:00|2240.8|2237.8|2241.2|2238.2|2241.9|2238.9|2240.7|2237.7|187
1675751100000|2023-02-07 06:25:00|2241.1|2238.1|2239.3|2236.3|2241.8|2239.3|2239.2|2236.2|201
1675751400000|2023-02-07 06:30:00|2239.4|2236.4|2244.7|2241.7|2244.9|2241.9|2238.8|2235.8|249
1675751700000|2023-02-07 06:35:00|2244.8|2241.8|2245.5|2242.5|2246.9|2244.2|2243.3|2240.3|301
1675752000000|2023-02-07 06:40:00|2245.2|2242.2|2246.1|2243.1|2247.4|2244.4|2243.8|2240.8|302
1675752300000|2023-02-07 06:45:00|2246|2243|2243.7|2240.7|2246.1|2243.5|2243.4|2240.4|273
1675752600000|2023-02-07 06:50:00|2243.6|2240.6|2244.1|2241.1|2244.4|2241.4|2242.4|2239.4|220
1675752900000|2023-02-07 06:55:00|2243.9|2240.9|2241.6|2238.6|2244.9|2242.2|2241.2|2238.2|251
1675753200000|2023-02-07 07:00:00|2241.7|2238.7|2242.6|2239.6|2243.5|2240.5|2238.5|2235.5|276
1675753500000|2023-02-07 07:05:00|2242.4|2239.4|2240|2238|2243.3|2240.3|2239.5|2237|316
1675753800000|2023-02-07 07:10:00|2240.4|2237.4|2239.6|2236.6|2240.6|2237.9|2238.1|2235.1|261
1675754100000|2023-02-07 07:15:00|2239.5|2236.5|2238.2|2236.2|2241.1|2238.3|2238.2|2235.9|251
1675754400000|2023-02-07 07:20:00|2238.1|2236.1|2239|2236|2240.6|2237.8|2238.1|2235.6|215
1675754700000|2023-02-07 07:25:00|2239.1|2236.1|2240.3|2238.3|2241.1|2238.4|2237.8|2235.1|217
1675755000000|2023-02-07 07:30:00|2240.2|2238.2|2242.1|2239.1|2244.2|2241.2|2239.8|2237|283
1675755300000|2023-02-07 07:35:00|2242|2239|2242.2|2239.2|2242.2|2239.4|2238.2|2236.1|228
1675755600000|2023-02-07 07:40:00|2242.3|2239.3|2241.3|2238.3|2244.2|2241.2|2240.1|2237.1|258
1675755900000|2023-02-07 07:45:00|2241.1|2238.1|2242.6|2239.6|2244.3|2241.3|2240.6|2238|252
1675756200000|2023-02-07 07:50:00|2242.5|2239.5|2245.6|2242.6|2246.2|2243.2|2242.3|2239.3|254
1675756500000|2023-02-07 07:55:00|2245.4|2242.4|2244.2|2241.2|2245.6|2242.6|2243.1|2240.1|262
1675756800000|2023-02-07 08:00:00|2244.1|2241.1|2246|2243|2247.6|2244.6|2242.1|2239.1|364
1675757100000|2023-02-07 08:05:00|2246.1|2243.1|2239.2|2236.2|2246.2|2243.2|2236.9|2233.9|458
1675757400000|2023-02-07 08:10:00|2239.3|2236.3|2239.5|2236.5|2240.3|2237.5|2237.2|2234.2|398
1675757700000|2023-02-07 08:15:00|2239.6|2236.6|2241.6|2239.6|2243|2240.4|2239.1|2236.1|354
1675758000000|2023-02-07 08:20:00|2241.5|2239.5|2243|2241|2243.6|2241.2|2240.4|2237.4|330
1675758300000|2023-02-07 08:25:00|2242.7|2240.7|2244.4|2241.4|2246.3|2243.7|2240.6|2237.9|436
1675758600000|2023-02-07 08:30:00|2244.2|2241.2|2243.3|2241.3|2245.1|2242.3|2241.2|2238.8|352
1675758900000|2023-02-07 08:35:00|2243.4|2241.4|2242.4|2239.4|2244.7|2241.7|2241.4|2238.4|299
1675759200000|2023-02-07 08:40:00|2242.3|2239.3|2238.8|2235.8|2246.1|2243.1|2237.8|2235.2|374
1675759500000|2023-02-07 08:45:00|2238.9|2235.9|2237.8|2234.8|2239.9|2237.3|2236.7|2234.1|331
1675759800000|2023-02-07 08:50:00|2237.9|2234.9|2235.5|2233.5|2238.4|2235.4|2234.9|2232.5|298
1675760100000|2023-02-07 08:55:00|2236.2|2233.2|2235.7|2232.7|2236.6|2234.2|2234.8|2232.4|255
1675760400000|2023-02-07 09:00:00|2235.8|2232.8|2233.3|2231.3|2236.6|2233.6|2232.5|2229.8|337
1675760700000|2023-02-07 09:05:00|2233.2|2231.2|2236.7|2233.7|2236.7|2234.5|2231.7|2229.4|266
1675761000000|2023-02-07 09:10:00|2236.6|2233.6|2240.2|2238.2|2241|2238.7|2235.9|2233.6|320
1675761300000|2023-02-07 09:15:00|2240.6|2238.6|2242.1|2239.1|2242.7|2239.8|2239.7|2237.3|309
1675761600000|2023-02-07 09:20:00|2242|2239|2242.2|2239.2|2244.3|2241.3|2240.7|2238|276
1675761900000|2023-02-07 09:25:00|2242.3|2239.3|2238.1|2235.1|2242.3|2239.9|2236.9|2234.4|314
1675762200000|2023-02-07 09:30:00|2238|2235|2235.8|2232.8|2238.1|2235.3|2234.9|2232.3|231
1675762500000|2023-02-07 09:35:00|2235.9|2232.9|2237|2234|2238.9|2235.9|2234.9|2232.5|239
1675762800000|2023-02-07 09:40:00|2236.9|2233.9|2237.2|2234.2|2238|2235.2|2235|2232|199
1675763100000|2023-02-07 09:45:00|2237.1|2234.1|2237.3|2234.3|2237.6|2234.8|2235.9|2232.9|212
1675763400000|2023-02-07 09:50:00|2237.4|2234.4|2236.1|2234.1|2238.1|2235.2|2233.9|2231.5|186
1675763700000|2023-02-07 09:55:00|2236.2|2234.2|2233.3|2230.3|2236.6|2234.2|2232.6|2230.1|241
1675764000000|2023-02-07 10:00:00|2232.9|2231.3|2235.1|2232.1|2235.6|2233|2232.5|2230.2|278
1675764300000|2023-02-07 10:05:00|2235|2232|2232.7|2229.7|2235.7|2232.7|2232.7|2229.7|172
1675764600000|2023-02-07 10:10:00|2232.8|2229.8|2233.4|2230.4|2234.8|2232.1|2232.4|2229.4|172
1675764900000|2023-02-07 10:15:00|2233.3|2230.3|2232.7|2229.7|2233.5|2230.7|2231.4|2228.6|158
1675765200000|2023-02-07 10:20:00|2232.8|2229.8|2233.3|2230.3|2233.6|2230.6|2230.7|2228.3|166
1675765500000|2023-02-07 10:25:00|2233.2|2230.2|2233.4|2230.4|2233.8|2230.8|2232.6|2229.7|137
1675765800000|2023-02-07 10:30:00|2233.9|2230.9|2231.9|2228.9|2233.9|2230.9|2230.8|2228.4|200
1675766100000|2023-02-07 10:35:00|2232|2229|2230.7|2227.7|2232.3|2229.6|2229.4|2227.3|235
1675766400000|2023-02-07 10:40:00|2230|2228|2232.3|2229.3|2232.6|2229.7|2229.7|2227.6|145
1675766700000|2023-02-07 10:45:00|2232.2|2229.2|2229.8|2226.8|2232.8|2230.4|2228.6|2226.5|144
1675767000000|2023-02-07 10:50:00|2230|2227|2232.6|2230.6|2232.7|2230.6|2229.5|2227|175
1675767300000|2023-02-07 10:55:00|2232.7|2230.7|2229.1|2226.1|2232.7|2230.7|2228.1|2225.9|233
1675767600000|2023-02-07 11:00:00|2229|2226|2225.6|2223.6|2229.6|2226.6|2225.1|2222.5|219
1675767900000|2023-02-07 11:05:00|2226.1|2224.1|2226.6|2223.6|2227.6|2225.1|2225.6|2223.3|192
1675768200000|2023-02-07 11:10:00|2226.7|2223.7|2224|2222|2226.7|2223.7|2222.4|2219.8|232
1675768500000|2023-02-07 11:15:00|2224.1|2222.1|2225.1|2222.1|2225.8|2223.3|2223.7|2221.2|198
1675768800000|2023-02-07 11:20:00|2225.2|2222.2|2220.4|2218.4|2225.7|2222.7|2219.9|2217.8|242
1675769100000|2023-02-07 11:25:00|2220.7|2218.7|2223.1|2220.1|2223.2|2220.2|2220|2217.6|219
1675769400000|2023-02-07 11:30:00|2223.2|2220.2|2221.4|2218.4|2226.6|2223.6|2219.8|2217.3|278
1675769700000|2023-02-07 11:35:00|2221.5|2218.5|2218.1|2215.1|2221.8|2218.8|2217.3|2214.6|282
1675770000000|2023-02-07 11:40:00|2218.2|2215.2|2223.3|2221.3|2223.7|2221.3|2218.2|2215.2|256
1675770300000|2023-02-07 11:45:00|2223.2|2221.2|2219.3|2217.3|2223.2|2221.2|2218.3|2215.7|221
1675770600000|2023-02-07 11:50:00|2220.2|2217.2|2220.6|2217.6|2223.3|2220.3|2219.1|2216.7|326
1675770900000|2023-02-07 11:55:00|2220.9|2217.9|2218.9|2216.9|2222.4|2219.9|2218.9|2216.4|355
1675771200000|2023-02-07 12:00:00|2219.5|2216.5|2223.9|2220.9|2224.2|2221.7|2219|2216.1|349
1675771500000|2023-02-07 12:05:00|2224|2221|2226.6|2223.6|2227.1|2224.5|2221.6|2218.6|317
1675771800000|2023-02-07 12:10:00|2226.5|2223.5|2224.2|2221.2|2226.8|2224.4|2223.5|2220.5|230
1675772100000|2023-02-07 12:15:00|2224.6|2221.6|2225.5|2222.5|2227.4|2225|2224.5|2221.5|236
1675772400000|2023-02-07 12:20:00|2225.6|2222.6|2227.9|2225.9|2228.8|2226.1|2225.5|2222.5|269
1675772700000|2023-02-07 12:25:00|2228|2226|2227.3|2225.3|2228.9|2226.4|2226.9|2224.6|243
1675773000000|2023-02-07 12:30:00|2227.2|2225.2|2226.8|2223.8|2228.9|2226.4|2225.4|2223|228
1675773300000|2023-02-07 12:35:00|2226.9|2223.9|2227.6|2224.6|2227.7|2224.7|2223.9|2221.1|220
1675773600000|2023-02-07 12:40:00|2227.7|2224.7|2230.2|2227.2|2231.3|2228.3|2227.6|2224.6|230
1675773900000|2023-02-07 12:45:00|2230.3|2227.3|2227.6|2224.6|2231|2228|2227.4|2224.4|235
1675774200000|2023-02-07 12:50:00|2227.7|2224.7|2229.6|2226.6|2229.8|2226.8|2226.7|2223.7|251
1675774500000|2023-02-07 12:55:00|2229.3|2226.3|2232.4|2229.4|2232.5|2229.5|2228.5|2225.5|233
1675774800000|2023-02-07 13:00:00|2232.3|2229.3|2228.1|2225.1|2232.7|2229.7|2226|2223|503
1675775100000|2023-02-07 13:05:00|2228|2225|2226.5|2223.5|2230.6|2227.7|2225.7|2223.2|409
1675775400000|2023-02-07 13:10:00|2226.8|2223.8|2226.2|2223.2|2227.6|2224.6|2222.5|2219.5|382
1675775700000|2023-02-07 13:15:00|2226.1|2223.1|2224.5|2221.5|2226.8|2223.8|2224|2221|369
1675776000000|2023-02-07 13:20:00|2224.3|2221.3|2219.1|2216.1|2224.3|2221.3|2217.5|2214.5|479
1675776300000|2023-02-07 13:25:00|2219.2|2216.2|2216.8|2213.8|2219.2|2216.2|2214.4|2211.4|401
1675776600000|2023-02-07 13:30:00|2216.7|2213.7|2218.7|2215.7|2220.4|2217.4|2214.6|2211.6|518
1675776900000|2023-02-07 13:35:00|2218.8|2215.8|2218.7|2215.7|2219.7|2216.7|2215.2|2212.5|420
1675777200000|2023-02-07 13:40:00|2218.6|2215.6|2224.4|2221.4|2225.4|2222.4|2218|2215.5|432
1675777500000|2023-02-07 13:45:00|2224.3|2221.3|2226.1|2223.1|2227.6|2224.6|2223.6|2220.6|392
1675777800000|2023-02-07 13:50:00|2225.8|2222.8|2226.3|2223.3|2227.2|2224.2|2223.6|2220.6|419
1675778100000|2023-02-07 13:55:00|2226|2223|2226.7|2223.7|2227.4|2224.4|2222.7|2220.2|444
1675778400000|2023-02-07 14:00:00|2226.4|2223.4|2228.7|2225.7|2229.3|2226.3|2223.3|2220.3|428
1675778700000|2023-02-07 14:05:00|2228.6|2225.6|2229.1|2226.1|2229.9|2226.9|2225.2|2222.2|460
1675779000000|2023-02-07 14:10:00|2229|2226|2227.4|2224.4|2229.5|2226.8|2225.1|2222.4|450
1675779300000|2023-02-07 14:15:00|2227.6|2224.6|2222.3|2219.3|2227.6|2224.7|2222.1|2219.2|363
1675779600000|2023-02-07 14:20:00|2222.2|2219.2|2223.2|2220.2|2224.8|2221.8|2221.6|2218.6|360
1675779900000|2023-02-07 14:25:00|2223.3|2220.3|2221.9|2218.9|2226.4|2223.6|2221.9|2218.9|352
1675780200000|2023-02-07 14:30:00|2222|2219|2227.4|2224.4|2229.5|2227|2222|2219|662
1675780500000|2023-02-07 14:35:00|2227.2|2224.2|2228.1|2225.1|2229.5|2227|2225.1|2222.5|521
1675780800000|2023-02-07 14:40:00|2227.9|2224.9|2225.9|2222.9|2228.6|2226.2|2222.8|2219.8|513
1675781100000|2023-02-07 14:45:00|2225.7|2222.7|2222.6|2219.6|2225.7|2222.7|2217.3|2214.4|607
1675781400000|2023-02-07 14:50:00|2222.2|2219.2|2224.3|2221.3|2225.3|2222.3|2219.9|2217.4|542
1675781700000|2023-02-07 14:55:00|2224.1|2221.1|2225.4|2222.4|2228.5|2225.5|2223.8|2221|474
1675782000000|2023-02-07 15:00:00|2225.7|2222.7|2225.1|2222.1|2226.9|2223.9|2222.9|2219.9|503
1675782300000|2023-02-07 15:05:00|2224.9|2221.9|2218.8|2215.8|2225.1|2222.1|2218.3|2215.3|462
1675782600000|2023-02-07 15:10:00|2218.3|2215.3|2218.3|2215.3|2219.7|2216.7|2215.2|2212.3|447
1675782900000|2023-02-07 15:15:00|2218.6|2215.6|2218.8|2215.8|2219.4|2216.7|2215.8|2213|477
1675783200000|2023-02-07 15:20:00|2218.9|2215.9|2219.8|2216.8|2221.8|2218.8|2218.4|2215.5|417
1675783500000|2023-02-07 15:25:00|2219.9|2216.9|2220.2|2217.2|2221.3|2218.4|2218.6|2215.6|440
1675783800000|2023-02-07 15:30:00|2220.3|2217.3|2223.3|2220.3|2223.9|2221.3|2217.9|2214.9|500
1675784100000|2023-02-07 15:35:00|2223.2|2220.2|2226.5|2223.5|2228.3|2225.3|2222.7|2219.9|579
1675784400000|2023-02-07 15:40:00|2226.6|2223.6|2226.6|2223.6|2228.2|2225.2|2224.2|2221.7|431
1675784700000|2023-02-07 15:45:00|2226.4|2223.4|2230.3|2227.3|2230.3|2227.3|2226.2|2223.2|526
1675785000000|2023-02-07 15:50:00|2230.2|2227.2|2231|2228|2235.9|2232.9|2230.2|2227.2|504
1675785300000|2023-02-07 15:55:00|2231.1|2228.1|2237.2|2234.2|2237.5|2234.9|2230.4|2227.4|541
1675785600000|2023-02-07 16:00:00|2237.3|2234.3|2235.7|2232.7|2241.9|2239.4|2234.8|2231.8|592
1675785900000|2023-02-07 16:05:00|2235.6|2232.6|2239.3|2236.3|2241.3|2238.8|2235.6|2232.6|512
1675786200000|2023-02-07 16:10:00|2239.2|2236.2|2234.9|2231.9|2240.7|2237.7|2234|2231|440
1675786500000|2023-02-07 16:15:00|2235|2232|2236.6|2233.6|2237.6|2234.6|2233.6|2230.6|398
1675786800000|2023-02-07 16:20:00|2236.8|2233.8|2232.4|2229.4|2237.8|2235|2232.3|2229.3|430
1675787100000|2023-02-07 16:25:00|2232.5|2229.5|2233.3|2230.3|2234.5|2231.5|2232|2229|298
1675787400000|2023-02-07 16:30:00|2233.2|2230.2|2235.2|2232.2|2237.3|2234.9|2232.5|2229.5|357
1675787700000|2023-02-07 16:35:00|2235.3|2232.3|2232.7|2229.7|2235.9|2233.4|2232.7|2229.7|341
1675788000000|2023-02-07 16:40:00|2232.8|2229.8|2231.3|2228.3|2233.4|2230.4|2230.8|2227.8|264
1675788300000|2023-02-07 16:45:00|2231.4|2228.4|2233.2|2230.2|2236|2233|2229.9|2226.9|435
1675788600000|2023-02-07 16:50:00|2233.3|2230.3|2232.1|2229.1|2234.9|2231.9|2232.1|2229.1|340
1675788900000|2023-02-07 16:55:00|2232.2|2229.2|2229.9|2226.9|2232.8|2229.8|2229.3|2226.7|312
1675789200000|2023-02-07 17:00:00|2229.8|2226.8|2227.7|2224.7|2230.3|2227.8|2226.9|2224.4|266
1675789500000|2023-02-07 17:05:00|2227.6|2224.6|2226.1|2223.1|2229.2|2226.5|2225.7|2222.7|292
1675789800000|2023-02-07 17:10:00|2226.3|2223.3|2226.4|2223.4|2228.4|2225.4|2225.4|2222.7|281
1675790100000|2023-02-07 17:15:00|2226.5|2223.5|2226.3|2223.3|2226.9|2224.4|2225.6|2222.6|263
1675790400000|2023-02-07 17:20:00|2226.2|2223.2|2224.4|2221.4|2226.2|2223.2|2223.8|2220.8|273
1675790700000|2023-02-07 17:25:00|2224.3|2221.3|2220.3|2217.3|2224.3|2221.3|2219.8|2216.8|317
1675791000000|2023-02-07 17:30:00|2220.2|2217.2|2213.8|2210.8|2220.9|2217.9|2211.4|2208.9|375
1675791300000|2023-02-07 17:35:00|2213.6|2210.6|2219.3|2216.3|2219.4|2216.9|2213.1|2210.5|371
1675791600000|2023-02-07 17:40:00|2219.4|2216.4|2228.8|2225.8|2231|2228|2218.6|2216.2|727
1675791900000|2023-02-07 17:45:00|2228.9|2225.9|2236.6|2233.6|2241.6|2238.6|2228.3|2225.3|1054
1675792200000|2023-02-07 17:50:00|2236.8|2233.8|2238.7|2235.7|2242.2|2239.2|2230.5|2227.7|1008
1675792500000|2023-02-07 17:55:00|2238.6|2235.6|2240.1|2237.1|2245.1|2242.1|2238.1|2235.1|876
1675792800000|2023-02-07 18:00:00|2239.9|2236.9|2233.2|2230.2|2244.9|2241.9|2233.2|2230.2|843
1675793100000|2023-02-07 18:05:00|2233.6|2230.6|2231.4|2228.4|2237|2234|2230.3|2227.3|920
1675793400000|2023-02-07 18:10:00|2231.9|2228.9|2223.7|2220.7|2233.8|2230.8|2223.6|2220.6|863
1675793700000|2023-02-07 18:15:00|2223.3|2220.3|2224.9|2221.9|2228|2225|2219.7|2216.7|944
1675794000000|2023-02-07 18:20:00|2225.2|2222.2|2215.8|2213.8|2225.4|2222.8|2214.8|2212.5|840
1675794300000|2023-02-07 18:25:00|2215.9|2213.9|2217.6|2214.6|2220.1|2217.4|2215.5|2212.9|774
1675794600000|2023-02-07 18:30:00|2217.7|2214.7|2210.8|2207.8|2217.7|2214.7|2210.7|2207.7|758
1675794900000|2023-02-07 18:35:00|2210.9|2207.9|2214.6|2211.6|2215.5|2212.5|2209.1|2206.1|717
1675795200000|2023-02-07 18:40:00|2214.5|2211.5|2212.4|2209.4|2221.6|2218.6|2207.9|2204.9|738
1675795500000|2023-02-07 18:45:00|2212.3|2209.3|2208.4|2205.4|2213.8|2210.8|2206.3|2203.3|709
1675795800000|2023-02-07 18:50:00|2208.6|2205.6|2213.2|2210.2|2214.4|2211.4|2207.1|2204.1|624
1675796100000|2023-02-07 18:55:00|2213.3|2210.3|2214.3|2211.3|2214.5|2211.5|2212.4|2209.4|522
1675796400000|2023-02-07 19:00:00|2214.4|2211.4|2218.3|2215.3|2221.1|2218.1|2213.3|2210.3|531
1675796700000|2023-02-07 19:05:00|2218.1|2215.1|2219.3|2216.3|2223|2220.4|2216.9|2214.1|531
1675797000000|2023-02-07 19:10:00|2219.4|2216.4|2221|2219|2221.6|2219.6|2217.8|2214.8|582
1675797300000|2023-02-07 19:15:00|2221.3|2219.3|2221.8|2218.8|2223.9|2221.4|2219|2216.7|464
1675797600000|2023-02-07 19:20:00|2221.7|2218.7|2219|2216|2221.9|2219.3|2217.4|2214.9|489
1675797900000|2023-02-07 19:25:00|2219.1|2216.1|2219.7|2216.7|2221|2218.2|2218.5|2215.9|430
1675798200000|2023-02-07 19:30:00|2219.8|2216.8|2222.9|2219.9|2223.1|2220.7|2218.7|2216.1|547
1675798500000|2023-02-07 19:35:00|2222.3|2220.3|2223.7|2221.7|2226.2|2223.7|2221.2|2218.8|439
1675798800000|2023-02-07 19:40:00|2223.8|2221.8|2221.9|2218.9|2225.4|2223.1|2220.5|2218.3|403
1675799100000|2023-02-07 19:45:00|2221.4|2219.4|2220|2218|2222.8|2220.5|2218.7|2216.4|364
1675799400000|2023-02-07 19:50:00|2219.9|2217.9|2220.6|2217.6|2221.1|2218.5|2218.3|2216.3|412
1675799700000|2023-02-07 19:55:00|2220.4|2217.4|2219.9|2216.9|2220.9|2218.1|2218.5|2216|341
1675800000000|2023-02-07 20:00:00|2220.3|2217.3|2215.3|2212.3|2221.3|2218.3|2214.9|2212.2|391
1675800300000|2023-02-07 20:05:00|2215.2|2212.2|2212.6|2209.6|2217|2214.1|2212.5|2209.5|378
1675800600000|2023-02-07 20:10:00|2212.7|2209.7|2214.3|2212.3|2215|2212.5|2212.4|2209.5|290
1675800900000|2023-02-07 20:15:00|2214.4|2212.4|2215.3|2212.3|2215.5|2213.3|2213.3|2210.7|291
1675801200000|2023-02-07 20:20:00|2215.2|2212.2|2214.5|2212.5|2216.6|2214.1|2214|2211.4|272
1675801500000|2023-02-07 20:25:00|2214.6|2212.6|2213.4|2210.4|2214.6|2212.6|2212.5|2210.3|210
1675801800000|2023-02-07 20:30:00|2213.5|2210.5|2214.5|2212.5|2215|2212.6|2212.5|2209.9|252
1675802100000|2023-02-07 20:35:00|2214.4|2212.4|2216.5|2213.5|2216.5|2214|2213.5|2210.9|237
1675802400000|2023-02-07 20:40:00|2216|2214|2217.7|2214.7|2218.2|2215.5|2215.3|2212.4|180
1675802700000|2023-02-07 20:45:00|2217.6|2214.6|2218.8|2215.8|2219.6|2217|2216.7|2214|264
1675803000000|2023-02-07 20:50:00|2218.7|2215.7|2221.1|2218.1|2221.2|2218.6|2218|2215.6|234
1675803300000|2023-02-07 20:55:00|2221|2218|2218|2215|2221.2|2218.5|2218|2215|240
1675803600000|2023-02-07 21:00:00|2217.9|2214.9|2217.9|2214.9|2218.5|2215.9|2217.1|2214.2|205
1675803900000|2023-02-07 21:05:00|2217.8|2214.8|2217.7|2214.7|2218|2215.4|2217|2214.2|96
1675804200000|2023-02-07 21:10:00|2217.6|2214.6|2217.6|2214.6|2217.7|2215.2|2216.9|2213.9|84
1675804500000|2023-02-07 21:15:00|2217.5|2214.5|2217.8|2214.8|2218|2215.4|2217.1|2214.1|70
1675804800000|2023-02-07 21:20:00|2217|2215|2217.4|2214.4|2218.2|2215.7|2216.8|2214.1|94
1675805100000|2023-02-07 21:25:00|2217.5|2214.5|2218|2215|2218.8|2215.9|2216.9|2214.1|94
1675805400000|2023-02-07 21:30:00|2217.9|2214.9|2218.6|2215.6|2218.8|2215.8|2217.3|2214.3|79
1675805700000|2023-02-07 21:35:00|2218.4|2215.4|2217.8|2214.8|2218.8|2215.8|2217.7|2214.7|62
1675806000000|2023-02-07 21:40:00|2217.9|2214.9|2218.4|2215.4|2218.4|2215.6|2217|2214.7|76
1675806300000|2023-02-07 21:45:00|2218.3|2215.3|2220.6|2217.6|2220.7|2217.7|2218|2215|72
1675806600000|2023-02-07 21:50:00|2220.5|2217.5|2218.3|2215.3|2226.1|2223.1|2218.2|2215.2|203
1675806900000|2023-02-07 21:55:00|2218.2|2215.2|2218.9|2215.9|2220.8|2216.5|2215|2212|265
1675810800000|2023-02-07 23:00:00|2222.2|2219.2|2223.2|2220.2|2224.7|2221.7|2221.7|2218.9|156
1675811100000|2023-02-07 23:05:00|2223.1|2220.1|2222.6|2219.6|2223.4|2220.8|2222|2219.3|85
1675811400000|2023-02-07 23:10:00|2222.7|2219.7|2221.6|2218.6|2223|2220|2220.8|2217.8|128
1675811700000|2023-02-07 23:15:00|2221.5|2218.5|2222|2219|2222.3|2219.3|2221|2218|65
1675812000000|2023-02-07 23:20:00|2222.3|2219.3|2220.4|2217.4|2222.9|2219.9|2220.2|2217.2|92
1675812300000|2023-02-07 23:25:00|2220.5|2217.5|2220.6|2217.6|2220.8|2217.8|2219.5|2216.5|81
1675812600000|2023-02-07 23:30:00|2220.9|2217.9|2221.3|2218.3|2221.7|2218.7|2220.2|2217.2|101
1675812900000|2023-02-07 23:35:00|2221.2|2218.2|2221.7|2218.7|2221.9|2218.9|2220.8|2217.8|86
1675813200000|2023-02-07 23:40:00|2221.8|2218.8|2222.4|2219.4|2222.4|2219.4|2221.4|2218.4|86
1675813500000|2023-02-07 23:45:00|2222.1|2219.1|2222|2219|2222.8|2219.8|2221.2|2218.5|63
1675813800000|2023-02-07 23:50:00|2221.9|2218.9|2224.4|2221.4|2224.4|2221.4|2221.9|2218.9|90
1675814100000|2023-02-07 23:55:00|2224.3|2221.3|2223.5|2220.5|2224.3|2221.5|2223.2|2220.3|103
1675814400000|2023-02-08 00:00:00|2223.6|2220.6|2225.9|2222.9|2226.5|2223.5|2223|2220|148
1675814700000|2023-02-08 00:05:00|2225.7|2222.7|2226.5|2223.5|2227|2224|2225|2222|171
1675815000000|2023-02-08 00:10:00|2226.4|2223.4|2225.4|2222.4|2226.9|2224.2|2225|2222|108
1675815300000|2023-02-08 00:15:00|2225.1|2222.1|2226.3|2223.3|2226.6|2223.6|2224.6|2221.6|137
1675815600000|2023-02-08 00:20:00|2226.1|2223.1|2223.3|2220.3|2226.5|2223.5|2222.7|2219.7|146
1675815900000|2023-02-08 00:25:00|2223.4|2220.4|2224.2|2221.2|2225|2222|2223|2220|175
1675816200000|2023-02-08 00:30:00|2224.1|2221.1|2224.9|2221.9|2225.2|2222.6|2223.6|2220.7|138
1675816500000|2023-02-08 00:35:00|2224.8|2221.8|2227.6|2224.6|2227.7|2224.7|2224.6|2221.6|145
1675816800000|2023-02-08 00:40:00|2227.7|2224.7|2228|2225|2228.4|2225.4|2225.8|2222.8|182
1675817100000|2023-02-08 00:45:00|2228.2|2225.2|2227.3|2224.3|2228.3|2225.3|2226.4|2223.4|155
1675817400000|2023-02-08 00:50:00|2226.5|2223.5|2228.6|2225.6|2228.7|2225.7|2226.5|2223.5|114
1675817700000|2023-02-08 00:55:00|2229.2|2226.2|2228.9|2225.9|2229.8|2226.8|2228|2225|143
1675818000000|2023-02-08 01:00:00|2228.6|2225.6|2232.4|2229.4|2234.1|2231.1|2228.5|2225.5|486
1675818300000|2023-02-08 01:05:00|2232.3|2229.3|2230.2|2227.2|2233.1|2230.1|2229.7|2226.7|336
1675818600000|2023-02-08 01:10:00|2230.1|2227.1|2231.2|2228.2|2231.5|2228.5|2229.4|2226.4|247
1675818900000|2023-02-08 01:15:00|2231.1|2228.1|2229.8|2226.8|2232.2|2229.2|2229.1|2226.1|306
1675819200000|2023-02-08 01:20:00|2229.9|2226.9|2229|2227|2230.2|2227.4|2225.5|2223|264
1675819500000|2023-02-08 01:25:00|2229.5|2226.5|2231.1|2228.1|2232.2|2229.5|2229.1|2226.5|331
1675819800000|2023-02-08 01:30:00|2231.2|2228.2|2233.5|2230.5|2234.3|2231.6|2230.7|2228|360
1675820100000|2023-02-08 01:35:00|2233.7|2230.7|2236.1|2233.1|2236.7|2233.9|2233.2|2230.4|375
1675820400000|2023-02-08 01:40:00|2236|2233|2233.9|2230.9|2237.3|2234.3|2232.9|2229.9|333
1675820700000|2023-02-08 01:45:00|2234|2231|2232.3|2230.3|2234.3|2231.3|2230.9|2227.9|385
1675821000000|2023-02-08 01:50:00|2232.6|2229.6|2232.3|2229.3|2233.4|2230.7|2231.5|2228.5|318
1675821300000|2023-02-08 01:55:00|2232.1|2229.1|2232.4|2229.4|2233.7|2230.7|2231.9|2228.9|253
1675821600000|2023-02-08 02:00:00|2232.5|2229.5|2231.7|2228.7|2233|2230.5|2230.6|2228|261
1675821900000|2023-02-08 02:05:00|2231.8|2228.8|2229.7|2226.7|2232.6|2229.6|2229.4|2226.4|243
1675822200000|2023-02-08 02:10:00|2229.6|2226.6|2230.7|2227.7|2231.1|2228.1|2228.6|2225.8|269
1675822500000|2023-02-08 02:15:00|2230.8|2227.8|2229|2226|2231.6|2228.6|2228.6|2225.6|207
1675822800000|2023-02-08 02:20:00|2229.2|2226.2|2229|2226|2230.2|2227.4|2228.3|2225.7|202
1675823100000|2023-02-08 02:25:00|2229.3|2226.3|2231.1|2228.1|2231.8|2229.1|2228.9|2225.9|184
1675823400000|2023-02-08 02:30:00|2231|2228|2229.4|2226.4|2231.9|2229|2227.8|2224.8|282
1675823700000|2023-02-08 02:35:00|2229.3|2226.3|2234.1|2231.1|2234.3|2231.7|2228.9|2225.9|318
1675824000000|2023-02-08 02:40:00|2234.2|2231.2|2231.7|2229.7|2234.3|2231.5|2231.3|2228.7|252
1675824300000|2023-02-08 02:45:00|2231.8|2229.8|2233.5|2230.5|2233.7|2231.2|2231.6|2228.8|271
1675824600000|2023-02-08 02:50:00|2233.3|2231.3|2232.8|2230.8|2233.6|2231.3|2230.6|2228.2|262
1675824900000|2023-02-08 02:55:00|2232.7|2230.7|2235.2|2232.2|2235.2|2232.5|2231.6|2228.9|285
1675825200000|2023-02-08 03:00:00|2235.1|2232.1|2233|2230|2235.1|2232.4|2232.5|2229.6|273
1675825500000|2023-02-08 03:05:00|2233.1|2230.1|2234.9|2231.9|2235.6|2233.1|2232.3|2229.6|211
1675825800000|2023-02-08 03:10:00|2234.8|2231.8|2233.7|2230.7|2235|2232|2233.1|2230.5|156
1675826100000|2023-02-08 03:15:00|2233.6|2230.6|2233.6|2230.6|2234.5|2231.9|2232.4|2229.9|153
1675826400000|2023-02-08 03:20:00|2233.7|2230.7|2232.4|2229.4|2235.1|2232.2|2231.5|2228.9|195
1675826700000|2023-02-08 03:25:00|2232.2|2229.2|2231.9|2228.9|2232.9|2230.6|2230.6|2228|152
1675827000000|2023-02-08 03:30:00|2232|2229|2232.1|2229.1|2232.3|2229.9|2230.8|2228.3|95
1675827300000|2023-02-08 03:35:00|2232|2229|2230.8|2228.8|2232.2|2229.5|2230.7|2227.7|147
1675827600000|2023-02-08 03:40:00|2230.9|2228.9|2231.7|2228.7|2232.1|2229.9|2230.7|2227.7|120
1675827900000|2023-02-08 03:45:00|2231.6|2228.6|2233.1|2230.1|2233.1|2230.1|2231.3|2228.4|141
1675828200000|2023-02-08 03:50:00|2232.9|2229.9|2234.6|2231.6|2236.1|2233.4|2232.6|2229.6|161
1675828500000|2023-02-08 03:55:00|2234.7|2231.7|2231.6|2228.6|2235.3|2232.3|2231.4|2228.4|157
1675828800000|2023-02-08 04:00:00|2231.7|2228.7|2232.6|2229.6|2233.1|2230.3|2230.9|2227.9|170
1675829100000|2023-02-08 04:05:00|2232.5|2229.5|2233|2230|2233.3|2230.5|2231.8|2229.2|105
1675829400000|2023-02-08 04:10:00|2233.2|2230.2|2233.8|2230.8|2234|2231.8|2233.1|2230.2|104
1675829700000|2023-02-08 04:15:00|2233.7|2230.7|2233.8|2230.8|2234.2|2231.3|2232.8|2230.1|88
1675830000000|2023-02-08 04:20:00|2233.7|2230.7|2234.4|2231.4|2235.3|2232.7|2233.2|2230.2|158
1675830300000|2023-02-08 04:25:00|2234.5|2231.5|2234.3|2231.3|2235|2232.3|2233.7|2230.9|92
1675830600000|2023-02-08 04:30:00|2234.2|2231.2|2233.5|2230.5|2234.7|2231.7|2233.2|2230.2|77
1675830900000|2023-02-08 04:35:00|2233.6|2230.6|2232.8|2229.8|2234.4|2231.4|2232.8|2229.8|90
1675831200000|2023-02-08 04:40:00|2232.9|2229.9|2233.4|2230.4|2233.5|2230.8|2232.5|2229.8|97
1675831500000|2023-02-08 04:45:00|2233.5|2230.5|2233.5|2230.5|2234|2231.2|2233.2|2230.2|66
1675831800000|2023-02-08 04:50:00|2233.6|2230.6|2234.4|2232.4|2235.1|2232.6|2233.3|2230.3|73
1675832100000|2023-02-08 04:55:00|2234|2232|2234.5|2231.5|2235.2|2232.5|2233.8|2231.1|107
1675832400000|2023-02-08 05:00:00|2234.7|2231.7|2234|2231|2235.5|2232.5|2233.4|2230.4|124
1675832700000|2023-02-08 05:05:00|2234.1|2231.1|2233.8|2230.8|2234.3|2231.3|2233.6|2230.6|95
1675833000000|2023-02-08 05:10:00|2233.9|2230.9|2233.2|2230.2|2234|2231|2232.3|2229.3|116
1675833300000|2023-02-08 05:15:00|2233.3|2230.3|2234.5|2231.5|2234.6|2231.6|2232.7|2230|104
1675833600000|2023-02-08 05:20:00|2234.4|2231.4|2233.7|2230.7|2234.5|2231.5|2232.9|2230.2|108
1675833900000|2023-02-08 05:25:00|2233.8|2230.8|2231.4|2228.4|2234.2|2231.2|2231.2|2228.3|137
1675834200000|2023-02-08 05:30:00|2231.6|2228.6|2230.9|2227.9|2232.5|2229.7|2230.5|2227.5|211
1675834500000|2023-02-08 05:35:00|2230.8|2227.8|2232|2229|2232|2229|2229.7|2227.1|187
1675834800000|2023-02-08 05:40:00|2231.8|2228.8|2232.2|2229.2|2232.3|2229.3|2229.9|2227.1|227
1675835100000|2023-02-08 05:45:00|2232.4|2229.4|2234.3|2231.3|2234.4|2231.4|2231.8|2228.8|203
1675835400000|2023-02-08 05:50:00|2234.2|2231.2|2235|2233|2235.9|2233.4|2234|2231|195
1675835700000|2023-02-08 05:55:00|2235.3|2232.3|2235.2|2232.2|2236.2|2233.8|2234.6|2231.7|209
1675836000000|2023-02-08 06:00:00|2235.1|2232.1|2237|2235|2238.6|2235.7|2234.8|2231.8|277
1675836300000|2023-02-08 06:05:00|2237.6|2234.6|2235.7|2232.7|2237.8|2235.2|2235.7|2232.7|186
1675836600000|2023-02-08 06:10:00|2235.6|2232.6|2237.2|2234.2|2237.5|2234.8|2235.2|2232.2|171
1675836900000|2023-02-08 06:15:00|2237.1|2234.1|2236.2|2233.2|2238.2|2235.8|2235.6|2232.6|217
1675837200000|2023-02-08 06:20:00|2236.6|2233.6|2234.3|2231.3|2236.6|2233.6|2233.2|2230.2|202
1675837500000|2023-02-08 06:25:00|2234.4|2231.4|2236.2|2233.2|2236.2|2233.2|2234.1|2231.3|184
1675837800000|2023-02-08 06:30:00|2236.1|2233.1|2236.7|2234.7|2238|2235.3|2235.9|2232.9|193
1675838100000|2023-02-08 06:35:00|2236.6|2234.6|2235.3|2232.3|2238.3|2235.7|2235.2|2232.2|220
1675838400000|2023-02-08 06:40:00|2235.4|2232.4|2236.4|2233.4|2237|2234.2|2235|2232|214
1675838700000|2023-02-08 06:45:00|2236.5|2233.5|2236.4|2233.4|2237.1|2234.7|2236|2233.2|143
1675839000000|2023-02-08 06:50:00|2236.3|2233.3|2237.3|2234.3|2237.7|2234.8|2235.7|2232.7|220
1675839300000|2023-02-08 06:55:00|2237|2234|2232.7|2229.7|2237.4|2234.8|2232.3|2229.4|251
1675839600000|2023-02-08 07:00:00|2232.6|2229.6|2232.1|2229.1|2233.6|2231|2230.9|2228.3|273
1675839900000|2023-02-08 07:05:00|2232.3|2229.3|2231.3|2228.3|2234.6|2231.8|2230.9|2228|333
1675840200000|2023-02-08 07:10:00|2231.4|2228.4|2232.6|2229.6|2233.9|2231|2229.8|2227.3|371
1675840500000|2023-02-08 07:15:00|2232.2|2229.2|2234.3|2231.3|2234.5|2231.5|2231.6|2228.6|301
1675840800000|2023-02-08 07:20:00|2234.2|2231.2|2237.3|2234.3|2238.8|2236.3|2234.2|2231.2|296
1675841100000|2023-02-08 07:25:00|2237.4|2234.4|2241.1|2238.1|2243|2240|2234.9|2231.9|345
1675841400000|2023-02-08 07:30:00|2241.2|2238.2|2243.1|2240.1|2243.5|2240.8|2240.6|2237.6|270
1675841700000|2023-02-08 07:35:00|2243.2|2240.2|2244.3|2241.3|2244.3|2241.7|2241|2238.4|279
1675842000000|2023-02-08 07:40:00|2244.2|2241.2|2246.5|2243.5|2247.4|2244.4|2243.5|2240.5|267
1675842300000|2023-02-08 07:45:00|2246.6|2243.6|2247.5|2244.5|2249.8|2246.8|2244.6|2241.6|353
1675842600000|2023-02-08 07:50:00|2247.6|2244.6|2247.6|2244.6|2248.6|2246.2|2244.7|2242.2|367
1675842900000|2023-02-08 07:55:00|2247.4|2244.4|2253|2250|2253.6|2250.8|2246.1|2243.4|448
1675843200000|2023-02-08 08:00:00|2252.9|2249.9|2250.2|2248.2|2253.7|2251.1|2249.2|2246.6|505
1675843500000|2023-02-08 08:05:00|2250.3|2248.3|2246.2|2243.2|2251.8|2248.9|2244|2241.3|386
1675843800000|2023-02-08 08:10:00|2246.3|2243.3|2246.2|2243.2|2249.6|2246.6|2245.1|2242.1|350
1675844100000|2023-02-08 08:15:00|2246|2243|2247.7|2244.7|2247.7|2245.1|2244.8|2241.8|311
1675844400000|2023-02-08 08:20:00|2247.8|2244.8|2252|2249|2253.7|2250.7|2247.8|2244.8|345
1675844700000|2023-02-08 08:25:00|2252.2|2249.2|2246.7|2243.7|2252.2|2249.7|2246.5|2243.5|330
1675845000000|2023-02-08 08:30:00|2246.6|2243.6|2244.5|2241.5|2247.7|2245.2|2244.3|2241.3|278
1675845300000|2023-02-08 08:35:00|2244.8|2241.8|2245.9|2242.9|2246.4|2243.4|2243.1|2240.1|301
1675845600000|2023-02-08 08:40:00|2246.2|2243.2|2245.5|2242.5|2248.3|2245.6|2245.5|2242.5|278
1675845900000|2023-02-08 08:45:00|2245|2242|2244.1|2241.1|2248.1|2245.1|2243.2|2240.5|271
1675846200000|2023-02-08 08:50:00|2243.9|2240.9|2246.1|2243.1|2247.5|2244.5|2243.2|2240.6|281
1675846500000|2023-02-08 08:55:00|2246.4|2243.4|2248.2|2245.2|2249.4|2246.4|2246|2243.2|253
1675846800000|2023-02-08 09:00:00|2248.4|2245.4|2251.3|2248.3|2253|2250.4|2245.8|2243|352
1675847100000|2023-02-08 09:05:00|2251.2|2248.2|2253.8|2250.8|2255.3|2252.3|2250.7|2247.7|308
1675847400000|2023-02-08 09:10:00|2253.9|2250.9|2254.6|2251.6|2255.3|2252.8|2252.4|2249.4|281
1675847700000|2023-02-08 09:15:00|2254.5|2251.5|2253.1|2250.1|2254.8|2252|2251.8|2249.2|334
1675848000000|2023-02-08 09:20:00|2253|2250|2251.4|2249.4|2254.2|2251.2|2250.8|2248.5|274
1675848300000|2023-02-08 09:25:00|2251.2|2249.2|2251.2|2249.2|2253.6|2251.1|2251|2248.1|272
1675848600000|2023-02-08 09:30:00|2251.3|2249.3|2245.6|2243.6|2251.7|2249.6|2244.1|2241.1|357
1675848900000|2023-02-08 09:35:00|2245.5|2243.5|2245.1|2242.1|2247.5|2245.1|2244.5|2241.9|242
1675849200000|2023-02-08 09:40:00|2244.9|2241.9|2245.9|2243.9|2248.5|2245.5|2242.5|2240.5|199
1675849500000|2023-02-08 09:45:00|2246.1|2244.1|2250.2|2247.2|2251.4|2249.4|2245.6|2242.6|306
1675849800000|2023-02-08 09:50:00|2250.5|2247.5|2251.2|2249.2|2252.4|2250.2|2249.6|2246.9|157
1675850100000|2023-02-08 09:55:00|2251.1|2249.1|2254.2|2251.2|2254.3|2251.6|2250.5|2247.7|210
1675850400000|2023-02-08 10:00:00|2254.3|2251.3|2250.7|2247.7|2254.3|2251.3|2249.4|2246.8|341
1675850700000|2023-02-08 10:05:00|2250.8|2247.8|2251.2|2248.2|2253.1|2250.4|2250.3|2247.3|222
1675851000000|2023-02-08 10:10:00|2251.3|2248.3|2246.8|2243.8|2252.7|2250.2|2245.8|2242.9|272
1675851300000|2023-02-08 10:15:00|2246.9|2243.9|2245|2242|2247.5|2244.5|2244.5|2241.8|251
1675851600000|2023-02-08 10:20:00|2245.1|2242.1|2246.6|2243.6|2246.7|2243.7|2243.8|2241.3|185
1675851900000|2023-02-08 10:25:00|2246.8|2243.8|2244.5|2242.5|2249.5|2246.5|2244|2241.7|222
1675852200000|2023-02-08 10:30:00|2244.6|2242.6|2245.5|2242.5|2246.2|2243.2|2244.3|2241.4|195
1675852500000|2023-02-08 10:35:00|2245.6|2242.6|2246.8|2243.8|2249.4|2246.8|2244.6|2242.3|205
1675852800000|2023-02-08 10:40:00|2246.4|2244.4|2246.1|2243.1|2247.1|2244.6|2245.3|2242.6|173
1675853100000|2023-02-08 10:45:00|2246.2|2243.2|2246.8|2243.8|2246.9|2244.3|2245.2|2243|151
1675853400000|2023-02-08 10:50:00|2246.7|2243.7|2244.9|2241.9|2247.4|2244.4|2244.2|2241.2|207
1675853700000|2023-02-08 10:55:00|2245|2242|2247.8|2244.8|2248.3|2245.8|2244.4|2241.9|235
1675854000000|2023-02-08 11:00:00|2248|2245|2248|2245|2248.4|2245.7|2245.5|2242.6|214
1675854300000|2023-02-08 11:05:00|2247.5|2245.5|2246.7|2243.7|2248.6|2246.3|2246.3|2243.7|183
1675854600000|2023-02-08 11:10:00|2246.8|2243.8|2248.6|2245.6|2248.7|2246.2|2246|2243.7|149
1675854900000|2023-02-08 11:15:00|2247.8|2245.8|2247.7|2244.7|2250.4|2247.4|2247.2|2244.4|256
1675855200000|2023-02-08 11:20:00|2247.5|2244.5|2245.3|2242.3|2247.8|2244.8|2244.3|2241.6|174
1675855500000|2023-02-08 11:25:00|2245.2|2242.2|2246.2|2243.2|2246.4|2243.4|2243.7|2241.2|169
1675855800000|2023-02-08 11:30:00|2246.3|2243.3|2247.5|2244.5|2247.7|2245.4|2245.3|2242.3|198
1675856100000|2023-02-08 11:35:00|2247.6|2244.6|2248.4|2245.4|2249.2|2246.5|2246.7|2244.2|257
1675856400000|2023-02-08 11:40:00|2248.3|2245.3|2245.9|2242.9|2250.4|2247.8|2244.4|2242.1|312
1675856700000|2023-02-08 11:45:00|2245.8|2242.8|2245.8|2242.8|2248.2|2245.3|2244.3|2242|207
1675857000000|2023-02-08 11:50:00|2245.7|2242.7|2246.5|2243.5|2247|2244|2244.9|2242.1|167
1675857300000|2023-02-08 11:55:00|2246.4|2243.4|2245.9|2242.9|2248|2245|2245.6|2242.9|245
1675857600000|2023-02-08 12:00:00|2245.8|2242.8|2250|2247|2252.4|2249.4|2245.4|2242.4|312
1675857900000|2023-02-08 12:05:00|2249.9|2246.9|2251.2|2248.2|2251.2|2248.8|2247.7|2245.2|256
1675858200000|2023-02-08 12:10:00|2251.1|2248.1|2249.8|2247.8|2251.8|2249.2|2249.3|2246.6|175
1675858500000|2023-02-08 12:15:00|2250|2248|2248.3|2246.3|2251.6|2249.1|2248.2|2246|188
1675858800000|2023-02-08 12:20:00|2248.5|2246.5|2249.1|2247.1|2250.5|2248.1|2247.8|2245.2|208
1675859100000|2023-02-08 12:25:00|2249.4|2246.4|2249|2246|2250.3|2247.9|2248.1|2245.5|174
1675859400000|2023-02-08 12:30:00|2248.6|2246.6|2247.9|2244.9|2249.2|2246.6|2246.8|2243.9|207
1675859700000|2023-02-08 12:35:00|2248|2245|2246.5|2243.5|2248.6|2246|2245.6|2243.1|183
1675860000000|2023-02-08 12:40:00|2246.7|2243.7|2245.9|2242.9|2247|2244|2245.1|2242.6|183
1675860300000|2023-02-08 12:45:00|2245.8|2242.8|2246.1|2243.1|2246.5|2243.9|2244.1|2241.5|176
1675860600000|2023-02-08 12:50:00|2246|2243|2242.8|2239.8|2246.3|2243.8|2242.8|2239.8|153
1675860900000|2023-02-08 12:55:00|2242.9|2239.9|2243|2241|2244.7|2242.1|2242.3|2239.8|182
1675861200000|2023-02-08 13:00:00|2242.9|2240.9|2239.9|2237.9|2243.4|2240.9|2238.3|2235.8|361
1675861500000|2023-02-08 13:05:00|2240|2238|2240.2|2237.2|2242|2239.6|2239.3|2236.5|289
1675861800000|2023-02-08 13:10:00|2239.2|2236.5|2240|2237|2240.7|2237.8|2236.9|2234.7|293
1675862100000|2023-02-08 13:15:00|2240.2|2237.2|2239.2|2236.2|2240.5|2237.9|2237.8|2235.6|318
1675862400000|2023-02-08 13:20:00|2238.8|2235.8|2236|2233|2239.1|2236.7|2235.5|2232.9|394
1675862700000|2023-02-08 13:25:00|2236.1|2233.1|2239.8|2236.8|2239.9|2237.1|2234|2231.5|390
1675863000000|2023-02-08 13:30:00|2239.9|2236.9|2239.9|2236.9|2244.1|2241.4|2236.8|2234.3|431
1675863300000|2023-02-08 13:35:00|2240|2237|2239.6|2236.6|2241|2238|2238.3|2235.8|333
1675863600000|2023-02-08 13:40:00|2239.8|2236.8|2241.4|2238.4|2242|2239.4|2238|2235|334
1675863900000|2023-02-08 13:45:00|2241.3|2238.3|2244.2|2241.2|2244.6|2242.1|2240.6|2238|287
1675864200000|2023-02-08 13:50:00|2244.4|2241.4|2239.4|2236.4|2244.9|2242.5|2238.6|2235.6|312
1675864500000|2023-02-08 13:55:00|2239.5|2236.5|2243.6|2240.6|2244.8|2241.8|2239.1|2236.2|312
1675864800000|2023-02-08 14:00:00|2243.3|2240.3|2241.4|2238.4|2245.3|2242.5|2240.6|2237.8|365
1675865100000|2023-02-08 14:05:00|2241.5|2238.5|2245.6|2242.6|2245.6|2242.7|2240.6|2238.2|322
1675865400000|2023-02-08 14:10:00|2245.5|2242.5|2247.6|2244.6|2251.2|2248.6|2245|2242.1|370
1675865700000|2023-02-08 14:15:00|2247.5|2244.5|2244.4|2241.4|2249.2|2246.5|2243.6|2241|379
1675866000000|2023-02-08 14:20:00|2244.5|2241.5|2247.5|2244.5|2247.9|2244.9|2243|2240.7|382
1675866300000|2023-02-08 14:25:00|2247.6|2244.6|2242|2239|2248.4|2245.5|2241.1|2238.4|479
1675866600000|2023-02-08 14:30:00|2242.1|2239.1|2237.8|2234.8|2242.7|2240.2|2235.8|2233.3|747
1675866900000|2023-02-08 14:35:00|2237.7|2234.7|2237.9|2234.9|2239|2236.3|2236.3|2233.4|580
1675867200000|2023-02-08 14:40:00|2238|2235|2236.4|2233.4|2238.7|2236.1|2232.6|2230.3|595
1675867500000|2023-02-08 14:45:00|2236.5|2233.5|2225.5|2222.5|2236.5|2233.5|2225.3|2222.5|615
1675867800000|2023-02-08 14:50:00|2225|2222|2230.3|2227.3|2230.4|2227.4|2222.9|2219.9|721
1675868100000|2023-02-08 14:55:00|2230.2|2227.2|2235.1|2232.1|2235.6|2233|2228|2225.7|477
1675868400000|2023-02-08 15:00:00|2234.7|2231.7|2234.4|2231.4|2236.7|2234|2232.4|2229.9|633
1675868700000|2023-02-08 15:05:00|2234.3|2231.3|2235.8|2232.8|2236.9|2233.9|2232.3|2229.4|514
1675869000000|2023-02-08 15:10:00|2235.4|2232.4|2237.8|2234.8|2238.4|2235.4|2234.8|2231.9|493
1675869300000|2023-02-08 15:15:00|2237.7|2234.7|2240.9|2238.9|2242|2239.4|2237.3|2234.4|478
1675869600000|2023-02-08 15:20:00|2241|2239|2238.2|2235.2|2241.8|2239.3|2236.9|2234.3|414
1675869900000|2023-02-08 15:25:00|2238.3|2235.3|2236.9|2233.9|2239.7|2236.7|2235.9|2233|475
1675870200000|2023-02-08 15:30:00|2236.8|2233.8|2234.1|2231.1|2236.8|2234|2231.4|2229.3|541
1675870500000|2023-02-08 15:35:00|2234.2|2231.2|2238.2|2235.2|2238.4|2235.5|2232.9|2230.6|500
1675870800000|2023-02-08 15:40:00|2237.8|2234.8|2231.8|2228.8|2238.3|2235.3|2231.2|2228.2|479
1675871100000|2023-02-08 15:45:00|2232|2229|2233.4|2230.4|2233.9|2231.4|2229.6|2226.7|453
1675871400000|2023-02-08 15:50:00|2233.5|2230.5|2233.4|2230.4|2235.3|2232.9|2231.4|2228.6|493
1675871700000|2023-02-08 15:55:00|2233.1|2230.1|2234.1|2232.1|2234.7|2232.2|2232.1|2229.5|418
1675872000000|2023-02-08 16:00:00|2234.4|2231.4|2237.6|2234.6|2237.7|2234.8|2232.5|2230|457
1675872300000|2023-02-08 16:05:00|2237.7|2234.7|2236.3|2234.3|2237.7|2234.7|2234.2|2231.8|384
1675872600000|2023-02-08 16:10:00|2236.6|2233.6|2234.7|2231.7|2237.8|2235.3|2233.1|2230.2|470
1675872900000|2023-02-08 16:15:00|2234.8|2231.8|2240.3|2237.3|2240.4|2237.9|2234.1|2231.3|438
1675873200000|2023-02-08 16:20:00|2240.1|2237.1|2234.5|2231.5|2240.3|2237.9|2232.9|2230|442
1675873500000|2023-02-08 16:25:00|2234.4|2231.4|2231.6|2228.6|2235|2232.2|2231.4|2228.4|431
1675873800000|2023-02-08 16:30:00|2231.5|2228.5|2228.4|2226.4|2232|2229|2227.9|2225.3|379
1675874100000|2023-02-08 16:35:00|2228.5|2226.5|2230|2228|2231.6|2229.5|2228|2225.7|439
1675874400000|2023-02-08 16:40:00|2230.5|2228.5|2229|2227|2230.7|2228.5|2227.4|2225.2|435
1675874700000|2023-02-08 16:45:00|2229.1|2227.1|2230.8|2228.8|2232.6|2230.1|2228.9|2226.9|456
1675875000000|2023-02-08 16:50:00|2230.9|2228.9|2234.9|2232.9|2236.4|2233.7|2230.8|2228.3|437
1675875300000|2023-02-08 16:55:00|2235|2233|2236.9|2233.9|2238.4|2236.1|2234|2231.3|372
1675875600000|2023-02-08 17:00:00|2236.7|2233.7|2237.4|2235.4|2238.6|2236.3|2236.3|2233.4|296
1675875900000|2023-02-08 17:05:00|2237.8|2235.8|2237.9|2235.9|2239.2|2236.9|2237.3|2234.6|289
1675876200000|2023-02-08 17:10:00|2239|2236|2239.3|2237.3|2240.8|2238.5|2238.3|2235.8|288
1675876500000|2023-02-08 17:15:00|2239.4|2237.4|2240.4|2237.4|2241.2|2238.4|2237.9|2235.5|327
1675876800000|2023-02-08 17:20:00|2240.5|2237.5|2242.4|2240.4|2243.9|2241.4|2239.4|2237.2|317
1675877100000|2023-02-08 17:25:00|2242.3|2240.3|2243.9|2241.9|2245.2|2242.7|2241.4|2239.4|257
1675877400000|2023-02-08 17:30:00|2244.3|2241.3|2240.4|2237.4|2245.2|2242.9|2240.1|2237.1|256
1675877700000|2023-02-08 17:35:00|2240.2|2237.2|2239.1|2236.1|2240.6|2238|2238.4|2235.6|322
1675878000000|2023-02-08 17:40:00|2239|2236|2241.4|2238.4|2241.4|2238.4|2238.3|2235.5|265
1675878300000|2023-02-08 17:45:00|2241.5|2238.5|2240.9|2237.9|2242|2239.3|2239.3|2237.1|242
1675878600000|2023-02-08 17:50:00|2241|2238|2240.2|2238.2|2243|2240.4|2240.2|2237.9|212
1675878900000|2023-02-08 17:55:00|2240.3|2238.3|2239.7|2237.7|2241.5|2238.9|2237.8|2235|228
1675879200000|2023-02-08 18:00:00|2239.8|2237.8|2245.1|2243.1|2245.9|2243.3|2239.8|2237.3|317
1675879500000|2023-02-08 18:05:00|2245.2|2243.2|2242.3|2240.3|2246.2|2243.9|2241.9|2239.4|461
1675879800000|2023-02-08 18:10:00|2242.2|2240.2|2243|2241|2244.9|2242.5|2240.8|2238.2|428
1675880100000|2023-02-08 18:15:00|2243.1|2241.1|2241|2239|2243.4|2241.1|2239.8|2237.3|395
1675880400000|2023-02-08 18:20:00|2241.1|2239.1|2239.5|2236.5|2243.6|2241.1|2238.9|2236.4|391
1675880700000|2023-02-08 18:25:00|2239.6|2236.6|2238.6|2235.6|2241.4|2238.8|2237.9|2235.3|414
1675881000000|2023-02-08 18:30:00|2238.7|2235.7|2236|2234|2238.7|2236|2234.2|2232|309
1675881300000|2023-02-08 18:35:00|2235.9|2233.9|2237.4|2234.4|2240.6|2237.6|2235.9|2233.2|269
1675881600000|2023-02-08 18:40:00|2237.6|2234.6|2237.3|2234.3|2238|2235.6|2235.4|2233.1|326
1675881900000|2023-02-08 18:45:00|2237.2|2234.2|2236.8|2233.8|2239|2236.1|2236|2233.4|302
1675882200000|2023-02-08 18:50:00|2236.7|2233.7|2237.2|2234.2|2238|2235.6|2235.8|2233.2|227
1675882500000|2023-02-08 18:55:00|2237.4|2234.4|2238.4|2235.4|2238.7|2235.7|2236.4|2233.9|270
1675882800000|2023-02-08 19:00:00|2238.6|2235.6|2237.3|2234.3|2238.6|2235.6|2236.3|2233.8|233
1675883100000|2023-02-08 19:05:00|2237.4|2234.4|2235.4|2232.4|2237.8|2235.4|2234|2231.4|236
1675883400000|2023-02-08 19:10:00|2235.5|2232.5|2236.3|2234.3|2237.8|2235|2234.8|2232.2|236
1675883700000|2023-02-08 19:15:00|2236.4|2234.4|2237.9|2234.9|2239.5|2236.5|2236.3|2234.3|185
1675884000000|2023-02-08 19:20:00|2237.4|2235.4|2236.4|2233.4|2237.5|2235.4|2235.8|2233.1|151
1675884300000|2023-02-08 19:25:00|2236.6|2233.6|2235.6|2232.6|2236.8|2234.1|2234.9|2232.3|198
1675884600000|2023-02-08 19:30:00|2235.7|2232.7|2236.9|2233.9|2237.5|2234.5|2235.4|2232.4|199
1675884900000|2023-02-08 19:35:00|2237.2|2234.2|2237.4|2234.4|2238.6|2236|2237.2|2234.2|173
1675885200000|2023-02-08 19:40:00|2237.5|2234.5|2235|2232|2238.4|2235.4|2234.4|2231.9|240
1675885500000|2023-02-08 19:45:00|2235.1|2232.1|2232.7|2229.7|2235.4|2232.5|2232.4|2229.5|233
1675885800000|2023-02-08 19:50:00|2232.8|2229.8|2233.9|2230.9|2234.5|2231.5|2232.4|2229.7|202
1675886100000|2023-02-08 19:55:00|2233.6|2230.6|2234.5|2231.5|2235.4|2232.4|2232.6|2229.6|243
1675886400000|2023-02-08 20:00:00|2234.6|2231.6|2231.9|2228.9|2234.8|2231.8|2231.5|2228.5|201
1675886700000|2023-02-08 20:05:00|2232|2229|2231.7|2228.7|2232.5|2229.5|2230.4|2227.6|192
1675887000000|2023-02-08 20:10:00|2231.6|2228.6|2228.8|2225.8|2231.7|2228.7|2227.9|2225.3|191
1675887300000|2023-02-08 20:15:00|2228.7|2225.7|2228.6|2225.6|2229.4|2226.9|2227.7|2225.3|224
1675887600000|2023-02-08 20:20:00|2228.7|2225.7|2228.7|2225.7|2230.4|2227.4|2227.7|2225.3|254
1675887900000|2023-02-08 20:25:00|2228.8|2225.8|2227.9|2224.9|2229.2|2226.9|2227.4|2224.7|208
1675888200000|2023-02-08 20:30:00|2228.1|2225.1|2228.3|2226.3|2229.4|2226.9|2227.4|2224.9|215
1675888500000|2023-02-08 20:35:00|2228.2|2226.2|2230.8|2227.8|2230.9|2227.9|2228|2225.6|226
1675888800000|2023-02-08 20:40:00|2230.6|2227.6|2230.5|2227.5|2230.9|2228.3|2229.2|2226.6|169
1675889100000|2023-02-08 20:45:00|2230.7|2227.7|2230.1|2227.1|2230.8|2227.8|2229.5|2226.5|176
1675889400000|2023-02-08 20:50:00|2230.2|2227.2|2231.1|2228.1|2231.7|2228.7|2229.8|2226.9|217
1675889700000|2023-02-08 20:55:00|2230.9|2227.9|2230.4|2227.4|2231.2|2228.7|2229.8|2227.2|211
1675890000000|2023-02-08 21:00:00|2230.6|2227.6|2231.2|2229.2|2231.7|2229.2|2229.3|2227.1|170
1675890300000|2023-02-08 21:05:00|2231.6|2228.6|2231.9|2229.9|2232.5|2230.1|2230.9|2228.5|81
1675890600000|2023-02-08 21:10:00|2231.8|2229.8|2231.9|2229.9|2232.2|2229.9|2230.3|2228|90
1675890900000|2023-02-08 21:15:00|2231.8|2229.8|2231.9|2228.9|2232.2|2229.8|2230.8|2228.5|72
1675891200000|2023-02-08 21:20:00|2232|2229|2232.3|2229.3|2232.5|2230|2231.5|2229|76
1675891500000|2023-02-08 21:25:00|2232.2|2229.2|2232.2|2229.2|2233.1|2230.8|2231.1|2228.7|108
1675891800000|2023-02-08 21:30:00|2231.8|2228.8|2232.7|2229.7|2232.7|2229.7|2230.9|2227.9|89
1675892100000|2023-02-08 21:35:00|2232.3|2229.3|2232|2229|2232.7|2229.7|2231.6|2228.6|79
1675892400000|2023-02-08 21:40:00|2231.9|2228.9|2233.2|2230.2|2233.6|2230.6|2231.8|2228.8|86
1675892700000|2023-02-08 21:45:00|2233.3|2230.3|2233.2|2230.2|2234.2|2231.2|2232.6|2229.6|88
1675893000000|2023-02-08 21:50:00|2233.3|2230.3|2234.2|2231.2|2234.3|2231.3|2232.8|2229.8|59
1675893300000|2023-02-08 21:55:00|2234.4|2231.4|2233.9|2230.9|2237|2231.7|2233|2230|86
1675897200000|2023-02-08 23:00:00|2234.1|2231.1|2234.9|2228.1|2240.1|2231.3|2232.1|2225.5|139
1675897500000|2023-02-08 23:05:00|2234.7|2228.7|2231.9|2228.9|2237.4|2230.2|2231.5|2224|99
1675897800000|2023-02-08 23:10:00|2231.8|2228.8|2232.2|2229.2|2234.3|2230.3|2231.2|2225.2|97
1675898100000|2023-02-08 23:15:00|2232.1|2229.1|2232.4|2229.4|2233.1|2230.1|2232.1|2229.1|109
1675898400000|2023-02-08 23:20:00|2232.5|2229.5|2233.1|2230.1|2233.7|2230.7|2232.4|2229.4|106
1675898700000|2023-02-08 23:25:00|2233.4|2230.4|2233.6|2230.6|2233.6|2230.7|2232.4|2229.4|92
1675899000000|2023-02-08 23:30:00|2233.3|2230.3|2232.6|2229.6|2233.6|2230.6|2231.4|2228.9|74
1675899300000|2023-02-08 23:35:00|2232.7|2229.7|2231.4|2228.4|2232.9|2229.9|2231.4|2228.4|69
1675899600000|2023-02-08 23:40:00|2231.5|2228.5|2232.3|2229.3|2232.9|2229.9|2230.9|2228.4|76
1675899900000|2023-02-08 23:45:00|2232.6|2229.6|2230.7|2227.7|2233.1|2230.1|2230.6|2227.6|69
1675900200000|2023-02-08 23:50:00|2230.9|2227.9|2230.9|2227.9|2231.4|2228.6|2229.7|2227.2|98
1675900500000|2023-02-08 23:55:00|2231|2228|2230.4|2227.4|2231.8|2228.8|2229.8|2227.4|142
1675900800000|2023-02-09 00:00:00|2230.5|2227.5|2230.7|2227.7|2232.2|2229.3|2230.2|2227.5|121
1675901100000|2023-02-09 00:05:00|2231|2228|2231.8|2228.8|2231.9|2228.9|2230|2227.5|103
1675901400000|2023-02-09 00:10:00|2231.7|2228.7|2232.1|2229.1|2232.4|2229.4|2230.8|2228|129
1675901700000|2023-02-09 00:15:00|2232.2|2229.2|2230.6|2227.6|2232.2|2229.2|2229.9|2226.9|120
1675902000000|2023-02-09 00:20:00|2230.3|2227.3|2228.3|2225.3|2230.7|2228.1|2227.5|2224.5|150
1675902300000|2023-02-09 00:25:00|2228.4|2225.4|2229.1|2226.1|2229.6|2226.6|2227.7|2224.9|135
1675902600000|2023-02-09 00:30:00|2228.9|2225.9|2228.7|2225.7|2229.2|2226.2|2227.5|2224.5|122
1675902900000|2023-02-09 00:35:00|2228.6|2225.6|2229|2226|2229.3|2226.8|2228|2225.3|89
1675903200000|2023-02-09 00:40:00|2229.1|2226.1|2229.9|2226.9|2230.2|2227.2|2228.3|2225.3|108
1675903500000|2023-02-09 00:45:00|2229.6|2226.6|2230.2|2227.2|2231.1|2228.1|2229.4|2226.4|132
1675903800000|2023-02-09 00:50:00|2230.1|2227.1|2230.1|2227.1|2230.6|2227.6|2229|2226|133
1675904100000|2023-02-09 00:55:00|2229.9|2226.9|2229.5|2226.5|2230.7|2228.1|2228.7|2225.7|126
1675904400000|2023-02-09 01:00:00|2229.4|2226.4|2231.8|2228.8|2232.3|2229.3|2229.3|2226.3|359
1675904700000|2023-02-09 01:05:00|2231.9|2228.9|2230|2227|2233.1|2230.1|2229.1|2226.1|341
1675905000000|2023-02-09 01:10:00|2229.8|2226.8|2231.3|2228.3|2231.7|2228.7|2228.9|2225.9|304
1675905300000|2023-02-09 01:15:00|2231.2|2228.2|2233.6|2230.6|2233.8|2230.8|2230.6|2227.6|258
1675905600000|2023-02-09 01:20:00|2233.5|2230.5|2233.8|2230.8|2234.9|2231.9|2232.7|2229.8|204
1675905900000|2023-02-09 01:25:00|2233.9|2230.9|2234.4|2231.4|2234.6|2231.6|2232.5|2229.5|174
1675906200000|2023-02-09 01:30:00|2234.3|2231.3|2235.4|2232.4|2236.2|2233.4|2233.6|2230.6|341
1675906500000|2023-02-09 01:35:00|2235.5|2232.5|2235.8|2232.8|2237.7|2235.1|2235|2232.2|302
1675906800000|2023-02-09 01:40:00|2235.9|2232.9|2235.6|2232.6|2236.6|2233.8|2234|2231.3|305
1675907100000|2023-02-09 01:45:00|2235.8|2232.8|2238.1|2235.1|2239.3|2236.3|2235.8|2232.8|271
1675907400000|2023-02-09 01:50:00|2237.9|2234.9|2238|2235|2239.9|2237.3|2237.5|2234.5|263
1675907700000|2023-02-09 01:55:00|2238.1|2235.1|2238.9|2236.9|2240|2237|2238|2235|195
1675908000000|2023-02-09 02:00:00|2239.3|2236.3|2239.7|2236.7|2241|2238.2|2238.1|2235.4|212
1675908300000|2023-02-09 02:05:00|2239.8|2236.8|2240.8|2237.8|2240.8|2237.9|2238.6|2236|200
1675908600000|2023-02-09 02:10:00|2240.7|2237.7|2239.8|2236.8|2241.4|2238.4|2239.4|2236.8|236
1675908900000|2023-02-09 02:15:00|2239.9|2236.9|2240.8|2237.8|2241.2|2238.6|2239.8|2236.8|135
1675909200000|2023-02-09 02:20:00|2240.9|2237.9|2240.8|2237.8|2241.2|2238.5|2240.2|2237.6|103
1675909500000|2023-02-09 02:25:00|2240.9|2237.9|2239.9|2237.9|2241.2|2238.4|2239.8|2237.2|113
1675909800000|2023-02-09 02:30:00|2240.7|2237.7|2239.6|2236.6|2240.7|2237.7|2238.8|2236|165
1675910100000|2023-02-09 02:35:00|2239.2|2237.2|2239.8|2236.8|2240.5|2237.9|2238.6|2236.1|120
1675910400000|2023-02-09 02:40:00|2239.7|2236.7|2240.8|2237.8|2240.8|2238.2|2239|2236.6|140
1675910700000|2023-02-09 02:45:00|2240.7|2237.7|2240.7|2237.7|2241.2|2238.3|2240.1|2237.5|146
1675911000000|2023-02-09 02:50:00|2240.6|2237.6|2239.9|2236.9|2240.8|2237.9|2238.2|2236|133
1675911300000|2023-02-09 02:55:00|2239.8|2236.8|2239.5|2237.5|2240.3|2237.5|2238.8|2236.1|162
1675911600000|2023-02-09 03:00:00|2240.4|2237.4|2238.7|2236.7|2240.4|2237.6|2238.3|2235.5|151
1675911900000|2023-02-09 03:05:00|2239.3|2236.3|2238.1|2235.1|2239.4|2236.7|2237.5|2235.1|112
1675912200000|2023-02-09 03:10:00|2238.2|2235.2|2239.3|2237.3|2240.1|2237.5|2237.6|2235.1|138
1675912500000|2023-02-09 03:15:00|2240|2237|2239.1|2236.1|2240.5|2237.6|2238.3|2235.4|189
1675912800000|2023-02-09 03:20:00|2239.2|2236.2|2240.4|2237.4|2240.4|2237.6|2238.8|2236.1|159
1675913100000|2023-02-09 03:25:00|2240.3|2237.3|2239.4|2236.4|2241|2238.4|2239.3|2236.3|140
1675913400000|2023-02-09 03:30:00|2239.3|2236.3|2240|2237|2240.8|2238.4|2239.2|2236.2|90
1675913700000|2023-02-09 03:35:00|2240.1|2237.1|2240.2|2237.2|2241.2|2238.8|2239.7|2236.7|117
1675914000000|2023-02-09 03:40:00|2240.3|2237.3|2240.2|2237.2|2240.8|2238.3|2240|2237.2|75
1675914300000|2023-02-09 03:45:00|2240.3|2237.3|2240.1|2237.1|2240.4|2237.8|2239.1|2236.7|109
1675914600000|2023-02-09 03:50:00|2240.2|2237.2|2240.2|2237.2|2240.7|2237.8|2239.5|2236.9|65
1675914900000|2023-02-09 03:55:00|2240.3|2237.3|2240.5|2237.5|2240.7|2238.3|2239.8|2237|85
1675915200000|2023-02-09 04:00:00|2240.4|2237.4|2240.6|2237.6|2240.7|2238.1|2239.6|2237|81
1675915500000|2023-02-09 04:05:00|2240.5|2237.5|2241|2238|2241.2|2238.2|2239.8|2237|120
1675915800000|2023-02-09 04:10:00|2240.9|2237.9|2240.7|2237.7|2241|2238.4|2239.8|2237.4|67
1675916100000|2023-02-09 04:15:00|2240.8|2237.8|2242.1|2239.1|2242.1|2239.5|2240.1|2237.6|85
1675916400000|2023-02-09 04:20:00|2242|2239|2242|2239|2242.1|2239.6|2241.4|2238.6|60
1675916700000|2023-02-09 04:25:00|2241|2239.1|2241.9|2238.9|2242.2|2239.5|2240.9|2238.2|79
1675917000000|2023-02-09 04:30:00|2241.8|2238.8|2240.5|2238.5|2241.9|2239.1|2240.3|2238|64
1675917300000|2023-02-09 04:35:00|2240.6|2238.6|2240.6|2238.6|2241.6|2238.8|2240.4|2238.1|65
1675917600000|2023-02-09 04:40:00|2240.7|2238.7|2240.8|2237.8|2241.6|2238.7|2239.9|2237.4|101
1675917900000|2023-02-09 04:45:00|2240.9|2237.9|2241.1|2238.1|2241.2|2238.5|2239.8|2237.3|92
1675918200000|2023-02-09 04:50:00|2241.2|2238.2|2241.3|2238.3|2241.8|2239.2|2240.7|2238.1|61
1675918500000|2023-02-09 04:55:00|2241.4|2238.4|2241.8|2238.8|2241.8|2239|2240.7|2238.1|71
1675918800000|2023-02-09 05:00:00|2241.7|2238.7|2242.7|2239.7|2242.8|2239.8|2241.2|2238.6|72
1675919100000|2023-02-09 05:05:00|2242.8|2239.8|2243.4|2240.4|2243.4|2240.9|2241.7|2239.2|88
1675919400000|2023-02-09 05:10:00|2243.3|2240.3|2244.3|2241.3|2244.4|2241.4|2242.8|2239.9|76
1675919700000|2023-02-09 05:15:00|2244.1|2241.1|2243.7|2240.7|2244.4|2241.8|2243.2|2240.2|114
1675920000000|2023-02-09 05:20:00|2243.6|2240.6|2242.8|2240.8|2244.3|2241.7|2242.6|2239.8|75
1675920300000|2023-02-09 05:25:00|2243|2241|2243.2|2240.2|2244.4|2241.5|2242.8|2240|117
1675920600000|2023-02-09 05:30:00|2243.1|2240.1|2242.1|2239.1|2244.9|2241.9|2241.8|2238.8|237
1675920900000|2023-02-09 05:35:00|2242.3|2239.3|2242.2|2239.2|2243.6|2240.9|2241.9|2238.9|219
1675921200000|2023-02-09 05:40:00|2242.4|2239.4|2242.2|2239.2|2243.1|2240.3|2241.2|2238.3|189
1675921500000|2023-02-09 05:45:00|2242.1|2239.1|2238.6|2235.6|2245.6|2242.6|2237.4|2234.4|515
1675921800000|2023-02-09 05:50:00|2238.7|2235.7|2239.8|2236.8|2240.6|2237.6|2238.3|2235.3|258
1675922100000|2023-02-09 05:55:00|2239.9|2236.9|2241|2238|2241|2238|2238.9|2235.9|186
1675922400000|2023-02-09 06:00:00|2241.1|2238.1|2241.4|2238.4|2242.4|2239.4|2239.9|2236.9|246
1675922700000|2023-02-09 06:05:00|2241.7|2238.7|2243.9|2240.9|2244.4|2241.4|2241.4|2238.4|221
1675923000000|2023-02-09 06:10:00|2243.6|2240.6|2243|2240|2244.2|2241.2|2242.3|2239.3|224
1675923300000|2023-02-09 06:15:00|2243.1|2240.1|2243.6|2240.6|2244.8|2241.8|2242.3|2239.4|200
1675923600000|2023-02-09 06:20:00|2243.5|2240.5|2244.8|2241.8|2245.5|2242.5|2242.6|2239.6|174
1675923900000|2023-02-09 06:25:00|2244.9|2241.9|2246.2|2243.2|2246.7|2243.9|2244.9|2241.9|211
1675924200000|2023-02-09 06:30:00|2246.3|2243.3|2245.2|2242.2|2246.4|2243.8|2244.4|2241.4|183
1675924500000|2023-02-09 06:35:00|2245.3|2242.3|2245.4|2242.4|2247.3|2244.9|2244.5|2241.5|222
1675924800000|2023-02-09 06:40:00|2245.5|2242.5|2244.6|2241.6|2245.9|2242.9|2243.9|2240.9|177
1675925100000|2023-02-09 06:45:00|2244.7|2241.7|2245.8|2242.8|2246|2243.4|2244.3|2241.4|159
1675925400000|2023-02-09 06:50:00|2245.9|2242.9|2242.6|2239.6|2246.8|2243.8|2242.5|2239.6|202
1675925700000|2023-02-09 06:55:00|2242.7|2239.7|2244|2241|2244.5|2241.9|2241.8|2239.2|189
1675926000000|2023-02-09 07:00:00|2244.3|2241.3|2243.4|2240.4|2245.9|2242.9|2240.8|2238.2|325
1675926300000|2023-02-09 07:05:00|2243.3|2240.3|2243.9|2240.9|2244|2241.1|2240.7|2237.8|237
1675926600000|2023-02-09 07:10:00|2244|2241|2244|2241|2245.3|2242.6|2240.9|2238.3|317
1675926900000|2023-02-09 07:15:00|2244.1|2241.1|2242.4|2240.4|2244.9|2242.1|2242|2239.9|296
1675927200000|2023-02-09 07:20:00|2242.5|2240.5|2247.2|2245.2|2248.1|2245.4|2238.6|2236|403
1675927500000|2023-02-09 07:25:00|2247.4|2245.4|2246.5|2243.5|2248.1|2245.5|2245|2242.6|287
1675927800000|2023-02-09 07:30:00|2246|2244|2246.6|2243.6|2248.2|2245.6|2245.1|2242.5|255
1675928100000|2023-02-09 07:35:00|2246.4|2243.4|2247.4|2244.4|2249.3|2247.1|2246.4|2243.4|241
1675928400000|2023-02-09 07:40:00|2247.5|2244.5|2245.2|2242.2|2247.5|2244.5|2244.6|2242|216
1675928700000|2023-02-09 07:45:00|2245.1|2242.1|2244.7|2241.7|2247.1|2244.1|2243.2|2240.7|232
1675929000000|2023-02-09 07:50:00|2244.8|2241.8|2245.8|2242.8|2246.5|2243.7|2244.1|2241.2|211
1675929300000|2023-02-09 07:55:00|2245.6|2242.6|2247.8|2244.8|2249.3|2246.5|2245.6|2242.6|224
1675929600000|2023-02-09 08:00:00|2247.4|2244.4|2251.8|2248.8|2253.1|2250.1|2246.5|2243.9|390
1675929900000|2023-02-09 08:05:00|2251.7|2248.7|2248.3|2245.3|2253.1|2250.7|2247.1|2244.5|261
1675930200000|2023-02-09 08:10:00|2248.6|2245.6|2251.6|2248.6|2252.4|2249.5|2248.5|2245.5|257
1675930500000|2023-02-09 08:15:00|2251.8|2248.8|2251.6|2248.6|2252.9|2249.9|2249.9|2246.9|244
1675930800000|2023-02-09 08:20:00|2251.4|2248.4|2252.2|2249.2|2254|2251|2250.5|2248|287
1675931100000|2023-02-09 08:25:00|2251.9|2248.9|2254.4|2251.4|2257.8|2254.8|2251.8|2248.8|395
1675931400000|2023-02-09 08:30:00|2254.3|2251.3|2254.5|2251.5|2256.2|2253.4|2253.2|2250.4|368
1675931700000|2023-02-09 08:35:00|2254.6|2251.6|2255.6|2252.6|2256.6|2253.8|2254|2251.4|308
1675932000000|2023-02-09 08:40:00|2255.4|2252.4|2253.7|2250.7|2255.7|2253.1|2252.3|2249.9|315
1675932300000|2023-02-09 08:45:00|2253.6|2250.6|2250|2247|2256.8|2254.2|2249.4|2246.4|341
1675932600000|2023-02-09 08:50:00|2249.9|2246.9|2252.8|2249.8|2254.2|2251.2|2249|2246.2|269
1675932900000|2023-02-09 08:55:00|2252.9|2249.9|2251.4|2248.4|2253|2250|2250.1|2247.1|208
1675933200000|2023-02-09 09:00:00|2251.5|2248.5|2251.6|2248.6|2252.3|2249.3|2250.3|2247.3|238
1675933500000|2023-02-09 09:05:00|2251.7|2248.7|2253.1|2251.1|2254.9|2252.2|2251.7|2248.7|261
1675933800000|2023-02-09 09:10:00|2253|2251|2251.8|2248.8|2254.1|2251.5|2251.6|2248.7|242
1675934100000|2023-02-09 09:15:00|2251.9|2248.9|2249.2|2246.2|2251.9|2249.2|2247.2|2244.2|246
1675934400000|2023-02-09 09:20:00|2248.7|2246.7|2240.6|2237.6|2249.8|2247.2|2236.3|2233.3|349
1675934700000|2023-02-09 09:25:00|2240.7|2237.7|2241.3|2238.3|2244|2241|2240.4|2237.4|289
1675935000000|2023-02-09 09:30:00|2241.5|2238.5|2242.1|2239.1|2243.6|2240.9|2240.4|2237.5|274
1675935300000|2023-02-09 09:35:00|2242|2239|2243.3|2240.3|2243.8|2240.8|2241.4|2238.4|257
1675935600000|2023-02-09 09:40:00|2243.2|2240.2|2242.7|2239.7|2247.4|2244.4|2242.2|2239.3|246
1675935900000|2023-02-09 09:45:00|2242.8|2239.8|2243.1|2240.1|2246|2243|2242.8|2239.8|168
1675936200000|2023-02-09 09:50:00|2243.2|2240.2|2244.2|2241.2|2245.3|2242.3|2243.2|2240.2|160
1675936500000|2023-02-09 09:55:00|2244.3|2241.3|2247.2|2244.2|2247.4|2244.4|2243.6|2240.7|186
1675936800000|2023-02-09 10:00:00|2247.3|2244.3|2244.5|2241.5|2248.3|2245.8|2242.6|2240|252
1675937100000|2023-02-09 10:05:00|2244.6|2241.6|2241|2238|2245.1|2242.2|2239.9|2237.4|287
1675937400000|2023-02-09 10:10:00|2240.9|2237.9|2245.3|2242.3|2245.5|2243|2239.9|2237.3|305
1675937700000|2023-02-09 10:15:00|2245.4|2242.4|2246.6|2243.6|2248.4|2245.7|2245.4|2242.4|244
1675938000000|2023-02-09 10:20:00|2246.7|2243.7|2247.6|2244.6|2248.6|2245.7|2245.7|2243.2|284
1675938300000|2023-02-09 10:25:00|2247.4|2244.4|2245.6|2242.6|2248|2245|2245.2|2242.2|174
1675938600000|2023-02-09 10:30:00|2245.4|2242.4|2246.7|2243.7|2247.1|2244.1|2244|2241|222
1675938900000|2023-02-09 10:35:00|2246.6|2243.6|2245.4|2243.4|2246.9|2243.9|2244.6|2241.6|243
1675939200000|2023-02-09 10:40:00|2245.3|2243.3|2248.5|2245.5|2249.6|2247.2|2245.3|2242.9|213
1675939500000|2023-02-09 10:45:00|2248.6|2245.6|2248.7|2245.7|2249.4|2246.7|2246.2|2243.7|256
1675939800000|2023-02-09 10:50:00|2248.6|2245.6|2250.2|2247.2|2250.4|2247.6|2247.7|2244.7|230
1675940100000|2023-02-09 10:55:00|2250.1|2247.1|2249.9|2246.9|2251.1|2248.1|2248.6|2245.6|236
1675940400000|2023-02-09 11:00:00|2250|2247|2250.6|2247.6|2251|2248|2248.2|2245.3|204
1675940700000|2023-02-09 11:05:00|2250.7|2247.7|2249.7|2246.7|2252.3|2249.3|2248.8|2245.8|192
1675941000000|2023-02-09 11:10:00|2249.8|2246.8|2248.8|2245.8|2250.7|2247.7|2246.8|2243.8|278
1675941300000|2023-02-09 11:15:00|2249|2246|2245.7|2242.7|2249.1|2246.1|2245.5|2242.5|310
1675941600000|2023-02-09 11:20:00|2245.8|2242.8|2247.2|2244.2|2248.4|2245.4|2244.6|2241.9|260
1675941900000|2023-02-09 11:25:00|2247.1|2244.1|2246.9|2243.9|2247.3|2244.6|2245.7|2242.7|221
1675942200000|2023-02-09 11:30:00|2247|2244|2246|2244|2247.2|2244.6|2245.9|2243.4|143
1675942500000|2023-02-09 11:35:00|2246.1|2244.1|2249.5|2246.5|2250.1|2247.1|2245.9|2243.4|212
1675942800000|2023-02-09 11:40:00|2249.4|2246.4|2249.8|2246.8|2250.4|2247.9|2247.8|2244.8|197
1675943100000|2023-02-09 11:45:00|2249.5|2246.5|2249.2|2246.2|2250|2247.2|2247.9|2245.2|185
1675943400000|2023-02-09 11:50:00|2249.1|2246.1|2250.8|2247.8|2252.5|2249.7|2248.4|2245.7|218
1675943700000|2023-02-09 11:55:00|2250.7|2247.7|2249.4|2246.4|2250.9|2247.9|2248.1|2245.4|208
1675944000000|2023-02-09 12:00:00|2248.5|2245.5|2248.1|2246.1|2250.3|2247.3|2247.2|2244.3|325
1675944300000|2023-02-09 12:05:00|2248.6|2245.6|2251|2248|2251.7|2248.9|2247.3|2244.7|220
1675944600000|2023-02-09 12:10:00|2250.9|2247.9|2250.7|2247.7|2251.9|2248.9|2248.7|2245.7|217
1675944900000|2023-02-09 12:15:00|2250.6|2247.6|2249.6|2246.6|2250.9|2248.3|2249.1|2246.1|173
1675945200000|2023-02-09 12:20:00|2249.7|2246.7|2249.3|2246.3|2249.8|2246.9|2248.1|2245.4|161
1675945500000|2023-02-09 12:25:00|2249.1|2246.1|2249.4|2246.4|2251.3|2248.8|2247.8|2245.3|252
1675945800000|2023-02-09 12:30:00|2249.5|2246.5|2245.5|2242.5|2249.5|2246.8|2244.5|2241.5|227
1675946100000|2023-02-09 12:35:00|2245.6|2242.6|2243.7|2240.7|2246.3|2243.3|2242.9|2239.9|279
1675946400000|2023-02-09 12:40:00|2243.8|2240.8|2244|2241|2245.4|2242.4|2243.3|2240.3|194
1675946700000|2023-02-09 12:45:00|2244.1|2241.1|2243.2|2240.2|2244.6|2241.6|2242.9|2240.1|174
1675947000000|2023-02-09 12:50:00|2243.1|2240.1|2244.2|2241.2|2244.3|2241.3|2242.8|2239.8|164
1675947300000|2023-02-09 12:55:00|2244.1|2241.1|2242.8|2240.8|2245.5|2243|2242.7|2240|202
1675947600000|2023-02-09 13:00:00|2242.7|2240.7|2240.4|2237.4|2243.5|2240.8|2238|2235.5|348
1675947900000|2023-02-09 13:05:00|2240.3|2237.3|2240.4|2237.4|2244.3|2241.7|2240.2|2237.3|309
1675948200000|2023-02-09 13:10:00|2240.7|2237.7|2244|2241|2244.5|2241.8|2240.6|2237.7|294
1675948500000|2023-02-09 13:15:00|2243.8|2241.8|2242.3|2239.3|2244.6|2242|2241.8|2239.3|281
1675948800000|2023-02-09 13:20:00|2241.4|2239.4|2236.8|2234.8|2242|2239.4|2235.8|2233.1|446
1675949100000|2023-02-09 13:25:00|2237.3|2234.3|2235.9|2232.9|2237.9|2235.4|2235.2|2232.6|258
1675949400000|2023-02-09 13:30:00|2235.8|2232.8|2237|2235|2240.2|2237.2|2235.7|2232.7|465
1675949700000|2023-02-09 13:35:00|2237.1|2235.1|2238|2235|2239.8|2237|2236.4|2233.6|396
1675950000000|2023-02-09 13:40:00|2237.8|2234.8|2240.4|2237.4|2241|2238.4|2236.5|2233.5|336
1675950300000|2023-02-09 13:45:00|2240.2|2237.2|2242|2239|2243.5|2240.5|2238.4|2235.5|418
1675950600000|2023-02-09 13:50:00|2241.8|2238.8|2245.9|2242.9|2246.6|2244.1|2239.9|2237.5|488
1675950900000|2023-02-09 13:55:00|2246|2243|2256|2254|2257.7|2255.2|2243.5|2241.1|507
1675951200000|2023-02-09 14:00:00|2256.1|2254.1|2251.4|2249.4|2260.3|2258.3|2251.4|2248.4|611
1675951500000|2023-02-09 14:05:00|2251.3|2249.3|2250|2247|2252.3|2249.4|2245.2|2242.5|453
1675951800000|2023-02-09 14:10:00|2249.8|2246.8|2246.2|2244.2|2252.3|2249.7|2246.1|2243.6|422
1675952100000|2023-02-09 14:15:00|2246.1|2244.1|2248.4|2245.4|2249.6|2247.1|2245.3|2243|367
1675952400000|2023-02-09 14:20:00|2248.3|2245.3|2248.7|2245.7|2250.2|2247.7|2246.5|2243.7|274
1675952700000|2023-02-09 14:25:00|2249.1|2246.1|2248.3|2246.3|2250.7|2247.7|2247.6|2245.4|275
1675953000000|2023-02-09 14:30:00|2247.9|2245.9|2239.7|2237.7|2250.6|2248.1|2239.2|2236.8|641
1675953300000|2023-02-09 14:35:00|2240.6|2237.6|2239.3|2237.3|2242|2239.6|2235.5|2233.3|738
1675953600000|2023-02-09 14:40:00|2239.4|2237.4|2240.7|2237.7|2242.5|2239.5|2238.7|2235.7|500
1675953900000|2023-02-09 14:45:00|2240.6|2237.6|2242.6|2239.6|2242.6|2239.9|2234.6|2232.6|611
1675954200000|2023-02-09 14:50:00|2242.4|2239.4|2242.4|2239.4|2246|2243.5|2239.9|2237.3|618
1675954500000|2023-02-09 14:55:00|2242.3|2239.3|2236.6|2233.6|2244.4|2241.4|2234.4|2231.6|598
1675954800000|2023-02-09 15:00:00|2237|2234|2238.8|2235.8|2239.4|2236.8|2233.7|2231.2|700
1675955100000|2023-02-09 15:05:00|2238.7|2235.7|2240.5|2238.5|2242.3|2239.8|2238.3|2235.3|565
1675955400000|2023-02-09 15:10:00|2241.1|2238.1|2238.5|2236.5|2241.6|2239|2236.9|2234.6|584
1675955700000|2023-02-09 15:15:00|2238.6|2236.6|2236.1|2234.1|2241.3|2238.8|2235.6|2232.9|622
1675956000000|2023-02-09 15:20:00|2236|2234|2235.9|2233.9|2239.2|2236.8|2232.8|2230.5|545
1675956300000|2023-02-09 15:25:00|2235.8|2233.8|2231.9|2229.9|2236.2|2234.2|2229.4|2227.4|582
1675956600000|2023-02-09 15:30:00|2232|2230|2229.6|2227.6|2232.4|2230.4|2226.7|2224.7|543
1675956900000|2023-02-09 15:35:00|2229.2|2227.2|2226.7|2224.7|2231.4|2229.1|2225.6|2223.6|454
1675957200000|2023-02-09 15:40:00|2226.6|2224.6|2224.5|2222.5|2228.3|2226.3|2224.1|2222.1|445
1675957500000|2023-02-09 15:45:00|2224.2|2222.2|2221.1|2219.1|2224.9|2222.8|2220.4|2218.3|441
1675957800000|2023-02-09 15:50:00|2221.2|2219.2|2224.5|2222.5|2225.2|2222.7|2220.8|2217.8|426
1675958100000|2023-02-09 15:55:00|2224.4|2222.4|2223.6|2220.6|2226.1|2224.1|2223.1|2220.4|369
1675958400000|2023-02-09 16:00:00|2223.5|2220.5|2212.2|2209.2|2223.9|2221.1|2209.3|2206.3|537
1675958700000|2023-02-09 16:05:00|2212.4|2209.4|2216.7|2213.7|2217.2|2214.2|2205.6|2202.6|614
1675959000000|2023-02-09 16:10:00|2216.6|2213.6|2220.8|2217.8|2221.2|2218.2|2212.9|2209.9|618
1675959300000|2023-02-09 16:15:00|2220.6|2217.6|2218.4|2215.4|2221.7|2218.7|2217.3|2214.3|416
1675959600000|2023-02-09 16:20:00|2218.2|2215.2|2218|2215|2218.5|2215.5|2214.7|2211.7|429
1675959900000|2023-02-09 16:25:00|2218.1|2215.1|2220|2217|2222|2219|2216.9|2213.9|454
1675960200000|2023-02-09 16:30:00|2220.4|2217.4|2220.6|2217.6|2220.9|2217.9|2217.7|2214.7|416
1675960500000|2023-02-09 16:35:00|2220.7|2217.7|2219|2216|2221.2|2218.2|2217.2|2214.2|421
1675960800000|2023-02-09 16:40:00|2219.1|2216.1|2220.7|2217.7|2222.9|2219.9|2218.4|2215.4|391
1675961100000|2023-02-09 16:45:00|2220.8|2217.8|2220.4|2217.4|2221.6|2218.6|2218.3|2215.3|342
1675961400000|2023-02-09 16:50:00|2220.3|2217.3|2220.2|2217.2|2220.9|2218.2|2218.8|2215.8|299
1675961700000|2023-02-09 16:55:00|2220.3|2217.3|2224.4|2221.4|2226.4|2223.8|2219.6|2216.6|368
1675962000000|2023-02-09 17:00:00|2224.3|2221.3|2223.5|2220.5|2224.8|2221.8|2221.5|2218.5|306
1675962300000|2023-02-09 17:05:00|2223.3|2220.3|2226.6|2223.6|2226.7|2224.2|2223.3|2220.3|312
1675962600000|2023-02-09 17:10:00|2226.1|2224.1|2225|2222|2227.1|2224.2|2224.5|2222|241
1675962900000|2023-02-09 17:15:00|2225.1|2222.1|2227|2224|2227.6|2225.1|2223.1|2220.3|276
1675963200000|2023-02-09 17:20:00|2227.1|2224.1|2226.6|2223.6|2227.9|2224.9|2225.6|2222.6|318
1675963500000|2023-02-09 17:25:00|2226.7|2223.7|2223.2|2220.2|2228.1|2225.6|2222.9|2220|272
1675963800000|2023-02-09 17:30:00|2223.3|2220.3|2214.6|2212.6|2223.3|2220.3|2214.4|2212|318
1675964100000|2023-02-09 17:35:00|2214.9|2211.9|2212.5|2209.5|2215.2|2212.2|2210.3|2207.3|365
1675964400000|2023-02-09 17:40:00|2212.4|2209.4|2209.1|2206.1|2213.6|2210.8|2208|2205|431
1675964700000|2023-02-09 17:45:00|2208.9|2205.9|2207.3|2205.3|2210.8|2208|2206.3|2203.3|449
1675965000000|2023-02-09 17:50:00|2207.2|2205.2|2213.4|2211.4|2214.5|2211.6|2207.2|2204.4|370
1675965300000|2023-02-09 17:55:00|2213.1|2211.1|2216|2214|2217.2|2214.5|2212.5|2210.2|384
1675965600000|2023-02-09 18:00:00|2216.2|2213.2|2214.1|2211.1|2217|2214.6|2211.9|2209.5|447
1675965900000|2023-02-09 18:05:00|2214.2|2211.2|2213.7|2211.7|2216.1|2213.6|2212.4|2210.3|378
1675966200000|2023-02-09 18:10:00|2213.6|2211.6|2216.4|2213.4|2216.5|2214|2213.6|2211|366
1675966500000|2023-02-09 18:15:00|2216.1|2213.1|2217.4|2214.4|2218.2|2215.2|2215.6|2212.6|338
1675966800000|2023-02-09 18:20:00|2217.6|2214.6|2214.5|2211.5|2218.4|2215.9|2213.7|2211.3|365
1675967100000|2023-02-09 18:25:00|2214.4|2211.4|2214.6|2211.6|2215.9|2213.4|2212.8|2210.3|401
1675967400000|2023-02-09 18:30:00|2214.2|2212.2|2215.9|2212.9|2218.4|2215.8|2212.3|2209.8|412
1675967700000|2023-02-09 18:35:00|2216|2213|2212.4|2209.4|2216.1|2213.1|2212.1|2209.2|322
1675968000000|2023-02-09 18:40:00|2212.3|2209.3|2213.1|2210.1|2214.5|2212.1|2208.1|2205.1|410
1675968300000|2023-02-09 18:45:00|2212.6|2210.6|2211.2|2208.2|2213.1|2210.6|2210|2207.1|277
1675968600000|2023-02-09 18:50:00|2211.3|2208.3|2212|2209|2213.4|2210.6|2210.1|2207.1|247
1675968900000|2023-02-09 18:55:00|2212.6|2209.6|2210.2|2207.2|2213|2210.1|2208.5|2205.7|281
1675969200000|2023-02-09 19:00:00|2210.1|2207.1|2208.9|2205.9|2213.6|2210.6|2208.2|2205.3|445
1675969500000|2023-02-09 19:05:00|2208.8|2205.8|2207.4|2204.4|2209.3|2206.8|2205.9|2202.9|333
1675969800000|2023-02-09 19:10:00|2207.5|2204.5|2204.3|2202.3|2207.8|2205.1|2204.3|2202|363
1675970100000|2023-02-09 19:15:00|2204.4|2202.4|2207.3|2205.3|2208|2205.3|2203.5|2200.8|316
1675970400000|2023-02-09 19:20:00|2207.2|2205.2|2204.9|2201.9|2212|2209.9|2204.4|2201.8|470
1675970700000|2023-02-09 19:25:00|2204|2202|2205.8|2203.8|2206.9|2204.9|2203.6|2201.1|349
1675971000000|2023-02-09 19:30:00|2205.6|2203.6|2203.1|2201.1|2207.1|2205.1|2202.4|2200|346
1675971300000|2023-02-09 19:35:00|2203.4|2200.4|2198.9|2195.9|2203.4|2200.9|2196.2|2193.2|519
1675971600000|2023-02-09 19:40:00|2198.5|2195.5|2200.5|2197.5|2200.9|2198.8|2195.6|2193.6|473
1675971900000|2023-02-09 19:45:00|2200.6|2197.6|2197.9|2195.9|2200.7|2197.9|2196.8|2193.8|332
1675972200000|2023-02-09 19:50:00|2197.8|2195.8|2197.2|2195.2|2198.4|2196.2|2196|2193.5|308
1675972500000|2023-02-09 19:55:00|2197.1|2195.1|2195.9|2193.9|2197.7|2195.2|2195.1|2192.9|285
1675972800000|2023-02-09 20:00:00|2196.2|2194.2|2194.8|2192.8|2197.5|2195.1|2193.9|2191.4|350
1675973100000|2023-02-09 20:05:00|2194.9|2192.9|2198.2|2195.2|2198.4|2196|2193.8|2191.2|280
1675973400000|2023-02-09 20:10:00|2197.6|2194.6|2198.8|2196.8|2199.5|2197.1|2196.6|2194|271
1675973700000|2023-02-09 20:15:00|2198.9|2196.9|2195.3|2193.3|2199.3|2196.9|2195|2192.6|282
1675974000000|2023-02-09 20:20:00|2195.2|2193.2|2197.6|2194.6|2197.8|2195.5|2194.4|2192.1|281
1675974300000|2023-02-09 20:25:00|2197.2|2195.2|2195.3|2193.3|2197.6|2195.3|2194.7|2192|276
1675974600000|2023-02-09 20:30:00|2195.5|2192.5|2193.2|2191.2|2195.9|2193.5|2192.3|2189.9|294
1675974900000|2023-02-09 20:35:00|2193|2191|2197|2194|2197.2|2194.2|2192.7|2190|314
1675975200000|2023-02-09 20:40:00|2196.9|2193.9|2198.3|2196.3|2198.8|2196.3|2196.4|2193.8|236
1675975500000|2023-02-09 20:45:00|2198.2|2196.2|2196.8|2193.8|2199.3|2196.4|2196.4|2193.4|192
1675975800000|2023-02-09 20:50:00|2196.7|2193.7|2198.7|2195.7|2199.8|2196.8|2196.5|2193.7|288
1675976100000|2023-02-09 20:55:00|2198.6|2195.6|2197.4|2194.4|2199.1|2196.1|2196.6|2194|296
1675976400000|2023-02-09 21:00:00|2197.3|2194.3|2198.4|2195.4|2198.9|2195.9|2197.3|2194.3|139
1675976700000|2023-02-09 21:05:00|2198.5|2195.5|2198.7|2196.7|2199.4|2196.9|2198.1|2195.2|135
1675977000000|2023-02-09 21:10:00|2199.2|2196.2|2198.8|2196.8|2199.6|2197|2198.2|2195.6|127
1675977300000|2023-02-09 21:15:00|2199.2|2196.2|2198.3|2196.3|2199.3|2196.4|2197.6|2195.3|148
1675977600000|2023-02-09 21:20:00|2198.4|2196.4|2198.5|2195.5|2199.4|2196.8|2197.8|2195.3|109
1675977900000|2023-02-09 21:25:00|2198.7|2195.7|2198|2195|2199|2196.2|2197.8|2194.8|123
1675978200000|2023-02-09 21:30:00|2197.9|2194.9|2198.9|2195.9|2199.4|2196.4|2197.7|2194.9|137
1675978500000|2023-02-09 21:35:00|2199.2|2196.2|2199.3|2196.3|2199.5|2196.5|2198.2|2195.5|89
1675978800000|2023-02-09 21:40:00|2199.1|2196.1|2198.5|2195.5|2199.6|2196.8|2197.7|2195.1|97
1675979100000|2023-02-09 21:45:00|2198.6|2195.6|2199.3|2196.3|2199.3|2196.3|2198.1|2195.1|89
1675979400000|2023-02-09 21:50:00|2199.1|2196.1|2198.4|2195.4|2199.4|2196.4|2198.2|2195.2|85
1675979700000|2023-02-09 21:55:00|2198.3|2195.3|2199.6|2196.6|2201.3|2197.2|2197.2|2194.2|94
1675983600000|2023-02-09 23:00:00|2199.2|2190.2|2197.2|2194.2|2200.3|2196.4|2197.2|2190.2|121
1675983900000|2023-02-09 23:05:00|2197.7|2194.7|2197.6|2194.6|2197.9|2195.6|2196.3|2193.7|69
1675984200000|2023-02-09 23:10:00|2197.5|2194.5|2197.6|2195.6|2198.1|2195.7|2196.7|2194|65
1675984500000|2023-02-09 23:15:00|2197.5|2195.5|2197.7|2194.7|2198.2|2195.6|2197.2|2194.4|46
1675984800000|2023-02-09 23:20:00|2197.1|2194.1|2197|2194|2197.6|2194.6|2196|2193|103
1675985100000|2023-02-09 23:25:00|2196.8|2193.8|2196.6|2193.6|2197.3|2194.3|2196.3|2193.3|76
1675985400000|2023-02-09 23:30:00|2196.5|2193.5|2196.3|2193.3|2196.7|2193.7|2196.2|2193.2|57
1675985700000|2023-02-09 23:35:00|2196.4|2193.4|2196|2193|2196.4|2193.5|2195.5|2192.8|57
1675986000000|2023-02-09 23:40:00|2195.9|2192.9|2195.9|2192.9|2196.6|2193.6|2195.7|2192.7|55
1675986300000|2023-02-09 23:45:00|2196|2193|2195.5|2192.5|2197|2194|2195.4|2192.4|92
1675986600000|2023-02-09 23:50:00|2195.6|2192.6|2195.6|2192.6|2195.9|2192.9|2194.8|2191.8|46
1675986900000|2023-02-09 23:55:00|2195.5|2192.5|2195.5|2192.5|2195.9|2192.9|2195.3|2192.3|67
1675987200000|2023-02-10 00:00:00|2195.8|2192.8|2192.2|2189.2|2195.8|2192.8|2191.2|2188.2|178
1675987500000|2023-02-10 00:05:00|2192.4|2189.4|2193.4|2190.4|2193.8|2191|2191.6|2188.6|113
1675987800000|2023-02-10 00:10:00|2193.5|2190.5|2193.2|2190.2|2193.8|2190.8|2191.6|2189|182
1675988100000|2023-02-10 00:15:00|2193|2190|2192.6|2189.6|2193.4|2190.4|2191.4|2188.4|127
1675988400000|2023-02-10 00:20:00|2192.5|2189.5|2193.1|2190.1|2193.6|2191.2|2191.4|2188.6|179
1675988700000|2023-02-10 00:25:00|2193.2|2190.2|2194.1|2191.1|2194.6|2191.8|2193.1|2190.1|152
1675989000000|2023-02-10 00:30:00|2194.3|2191.3|2194.3|2192.3|2195|2192.7|2193.5|2190.5|122
1675989300000|2023-02-10 00:35:00|2194.2|2192.2|2193.1|2190.1|2195.1|2192.4|2192.9|2189.9|129
1675989600000|2023-02-10 00:40:00|2193.2|2190.2|2194.6|2191.6|2194.6|2192.1|2192.9|2189.9|133
1675989900000|2023-02-10 00:45:00|2194.8|2191.8|2195.5|2192.5|2195.5|2192.5|2193.5|2191.1|121
1675990200000|2023-02-10 00:50:00|2195.2|2192.2|2196.5|2193.5|2196.7|2194|2194.6|2192.2|137
1675990500000|2023-02-10 00:55:00|2196.6|2193.6|2197.1|2194.1|2197.5|2194.5|2195.7|2192.7|171
1675990800000|2023-02-10 01:00:00|2197.2|2194.2|2198.4|2195.4|2198.5|2195.5|2192.7|2189.7|490
1675991100000|2023-02-10 01:05:00|2198.3|2195.3|2205.1|2202.1|2205.1|2202.1|2198.2|2195.3|440
1675991400000|2023-02-10 01:10:00|2205.6|2202.6|2205.3|2202.3|2207.9|2204.9|2204.3|2201.6|427
1675991700000|2023-02-10 01:15:00|2205.2|2202.2|2204.6|2201.6|2207.3|2204.3|2204.3|2201.3|322
1675992000000|2023-02-10 01:20:00|2204.5|2201.5|2204.5|2201.5|2207|2204|2204.2|2201.2|219
1675992300000|2023-02-10 01:25:00|2204.4|2201.4|2202.6|2199.6|2205|2202|2201.7|2198.7|227
1675992600000|2023-02-10 01:30:00|2202.5|2199.5|2198|2195|2203.2|2200.2|2197.9|2194.9|357
1675992900000|2023-02-10 01:35:00|2197.9|2195.9|2198.7|2195.7|2199.9|2196.9|2194.9|2191.9|442
1675993200000|2023-02-10 01:40:00|2198.6|2195.6|2200.5|2197.5|2200.9|2197.9|2197.4|2195|448
1675993500000|2023-02-10 01:45:00|2200.7|2197.7|2204.2|2201.2|2204.2|2201.9|2199.7|2197|319
1675993800000|2023-02-10 01:50:00|2204.3|2201.3|2204.7|2201.7|2205.7|2202.7|2202.6|2199.6|288
1675994100000|2023-02-10 01:55:00|2204.6|2201.6|2204.7|2202.7|2206.1|2203.1|2202.3|2199.7|356
1675994400000|2023-02-10 02:00:00|2204.6|2202.6|2204.3|2201.3|2206|2203.7|2203.8|2201|259
1675994700000|2023-02-10 02:05:00|2204.5|2201.5|2198.2|2196.2|2205.1|2202.1|2198.2|2195.6|242
1675995000000|2023-02-10 02:10:00|2199|2196|2201.3|2198.3|2202.5|2199.5|2198.6|2196|261
1675995300000|2023-02-10 02:15:00|2201.5|2198.5|2204.1|2201.1|2204.1|2201.1|2200.7|2197.7|150
1675995600000|2023-02-10 02:20:00|2204|2201|2204.1|2201.1|2204.6|2201.7|2202.6|2200.1|131
1675995900000|2023-02-10 02:25:00|2204|2201|2204.1|2201.1|2206.1|2203.4|2203.5|2200.8|130
1675996200000|2023-02-10 02:30:00|2204.2|2201.2|2203.3|2200.3|2204.6|2201.7|2202.5|2199.5|228
1675996500000|2023-02-10 02:35:00|2203.4|2200.4|2203.1|2200.1|2204.6|2201.6|2203.1|2200.1|191
1675996800000|2023-02-10 02:40:00|2203|2200|2202.5|2199.5|2203.6|2201.1|2201.5|2198.5|192
1675997100000|2023-02-10 02:45:00|2202.4|2199.4|2199.8|2196.8|2202.5|2199.8|2199.6|2196.6|242
1675997400000|2023-02-10 02:50:00|2199.7|2196.7|2200.3|2197.3|2200.8|2197.8|2198.1|2195.1|225
1675997700000|2023-02-10 02:55:00|2200.2|2197.2|2195.5|2192.5|2200.9|2197.9|2195.3|2192.3|323
1675998000000|2023-02-10 03:00:00|2195.2|2192.2|2197.1|2194.1|2197.7|2194.9|2193.8|2191.1|379
1675998300000|2023-02-10 03:05:00|2196.9|2193.9|2195|2192|2197.3|2194.3|2194.1|2191.1|327
1675998600000|2023-02-10 03:10:00|2194.8|2191.8|2193.2|2191.2|2196.6|2194|2193.1|2190.9|303
1675998900000|2023-02-10 03:15:00|2193.6|2190.6|2194.4|2192.4|2196.1|2193.3|2193.5|2190.5|276
1675999200000|2023-02-10 03:20:00|2195|2192|2193.4|2190.4|2195.4|2192.4|2192.5|2189.9|271
1675999500000|2023-02-10 03:25:00|2193.3|2190.3|2188.8|2185.8|2193.4|2190.7|2188.6|2185.6|401
1675999800000|2023-02-10 03:30:00|2188.7|2185.7|2189.6|2186.6|2191.3|2188.3|2188.1|2185.4|279
1676000100000|2023-02-10 03:35:00|2189.9|2186.9|2189.1|2186.1|2190.8|2188|2188.8|2185.8|182
1676000400000|2023-02-10 03:40:00|2189.2|2186.2|2189.3|2186.3|2190|2187|2188.5|2185.5|185
1676000700000|2023-02-10 03:45:00|2189.2|2186.2|2187.4|2184.4|2189.4|2186.4|2186.8|2183.8|138
1676001000000|2023-02-10 03:50:00|2187.3|2184.3|2189.2|2186.2|2190.3|2187.3|2187.3|2184.3|191
1676001300000|2023-02-10 03:55:00|2189.1|2186.1|2188.5|2185.5|2189.3|2186.3|2187.6|2184.6|152
1676001600000|2023-02-10 04:00:00|2188.4|2185.4|2188.2|2185.2|2188.5|2185.5|2185.4|2183|248
1676001900000|2023-02-10 04:05:00|2188.3|2185.3|2188.4|2185.4|2189.1|2186.1|2187.5|2184.9|122
1676002200000|2023-02-10 04:10:00|2188.3|2185.3|2190|2187|2190.1|2187.1|2187.9|2185|160
1676002500000|2023-02-10 04:15:00|2189.6|2186.6|2190.6|2187.6|2190.7|2187.7|2188.7|2186.2|141
1676002800000|2023-02-10 04:20:00|2190.8|2187.8|2190.2|2187.2|2190.8|2188.2|2189.9|2186.9|89
1676003100000|2023-02-10 04:25:00|2190.1|2187.1|2188.9|2185.9|2190.5|2187.5|2188.4|2185.7|121
1676003400000|2023-02-10 04:30:00|2189|2186|2189|2186|2190|2187.5|2188.7|2185.7|161
1676003700000|2023-02-10 04:35:00|2188.9|2185.9|2189|2186|2189.7|2187.4|2188.6|2185.8|159
1676004000000|2023-02-10 04:40:00|2188.9|2185.9|2190.2|2187.2|2190.5|2187.7|2188.8|2185.8|115
1676004300000|2023-02-10 04:45:00|2190.3|2187.3|2190.7|2187.7|2191.5|2189|2189.7|2186.7|141
1676004600000|2023-02-10 04:50:00|2190.6|2187.6|2189.5|2186.5|2191.1|2188.1|2189.1|2186.1|140
1676004900000|2023-02-10 04:55:00|2189.4|2186.4|2189.3|2186.3|2190.2|2187.2|2189.1|2186.1|94
1676005200000|2023-02-10 05:00:00|2189.4|2186.4|2190.5|2187.5|2191|2188|2189.1|2186.1|186
1676005500000|2023-02-10 05:05:00|2190.7|2187.7|2190.1|2187.1|2191.2|2188.3|2189|2186.4|182
1676005800000|2023-02-10 05:10:00|2189.9|2186.9|2188.4|2185.4|2190.1|2187.1|2188|2185.4|143
1676006100000|2023-02-10 05:15:00|2188.2|2185.2|2187.7|2184.7|2188.7|2185.7|2187.2|2184.2|108
1676006400000|2023-02-10 05:20:00|2187.6|2184.6|2188.2|2185.2|2189.4|2186.4|2187.6|2184.6|208
1676006700000|2023-02-10 05:25:00|2188.1|2185.1|2187.7|2184.7|2188.4|2185.4|2186.5|2183.5|178
1676007000000|2023-02-10 05:30:00|2187.4|2184.4|2187.3|2184.3|2188.7|2185.7|2184.7|2181.7|376
1676007300000|2023-02-10 05:35:00|2187.2|2184.2|2189.9|2186.9|2189.9|2186.9|2185.5|2182.5|324
1676007600000|2023-02-10 05:40:00|2189.8|2186.8|2190.5|2187.5|2191.7|2188.7|2189.8|2186.8|251
1676007900000|2023-02-10 05:45:00|2190.3|2187.3|2193.6|2190.6|2193.8|2191.3|2189.9|2186.9|312
1676008200000|2023-02-10 05:50:00|2193.8|2190.8|2200|2197|2200.3|2197.3|2192.9|2189.9|333
1676008500000|2023-02-10 05:55:00|2200.2|2197.2|2198.8|2195.8|2200.3|2197.3|2198.1|2195.1|298
1676008800000|2023-02-10 06:00:00|2198.9|2195.9|2201.4|2198.4|2201.6|2198.6|2197.8|2194.8|315
1676009100000|2023-02-10 06:05:00|2201.5|2198.5|2201.3|2198.3|2203.5|2200.5|2199.9|2197.3|348
1676009400000|2023-02-10 06:10:00|2201.4|2198.4|2201.2|2198.2|2202.2|2199.2|2200.3|2197.4|285
1676009700000|2023-02-10 06:15:00|2201.1|2198.1|2201.7|2198.7|2203.9|2200.9|2200.8|2197.8|240
1676010000000|2023-02-10 06:20:00|2201.8|2198.8|2201|2198|2202.5|2199.5|2200.9|2197.9|202
1676010300000|2023-02-10 06:25:00|2200.9|2197.9|2202.5|2199.5|2202.6|2199.6|2199.5|2196.5|278
1676010600000|2023-02-10 06:30:00|2202.8|2199.8|2200.2|2197.2|2203|2200.8|2199.6|2196.6|270
1676010900000|2023-02-10 06:35:00|2200.1|2197.1|2200.5|2197.5|2201.7|2198.8|2199.4|2196.4|294
1676011200000|2023-02-10 06:40:00|2200.6|2197.6|2200.8|2197.8|2202.7|2199.7|2200.4|2197.4|227
1676011500000|2023-02-10 06:45:00|2201.2|2198.2|2201.2|2198.2|2201.6|2198.9|2200.6|2197.7|131
1676011800000|2023-02-10 06:50:00|2201.1|2198.1|2199.3|2196.3|2201.9|2198.9|2199.3|2196.3|148
1676012100000|2023-02-10 06:55:00|2199.1|2196.1|2201.7|2198.7|2201.9|2198.9|2199.1|2196.1|244
1676012400000|2023-02-10 07:00:00|2201.6|2198.6|2206.9|2203.9|2207.1|2204.1|2198.8|2195.8|311
1676012700000|2023-02-10 07:05:00|2206.8|2203.8|2206.6|2204.6|2208.9|2205.9|2206|2203|361
1676013000000|2023-02-10 07:10:00|2206.8|2204.8|2208.8|2205.8|2209.6|2207|2203.8|2200.8|333
1676013300000|2023-02-10 07:15:00|2208.9|2205.9|2204.8|2201.8|2209.5|2207.1|2202.4|2199.4|539
1676013600000|2023-02-10 07:20:00|2204.7|2201.7|2204.8|2201.8|2207.4|2204.4|2202.2|2199.4|582
1676013900000|2023-02-10 07:25:00|2204.9|2201.9|2205.7|2202.7|2207.8|2204.8|2204.6|2201.7|449
1676014200000|2023-02-10 07:30:00|2205.5|2202.5|2207.2|2204.2|2208.4|2205.7|2204.3|2201.8|462
1676014500000|2023-02-10 07:35:00|2207|2204|2207.1|2204.1|2207.6|2205.1|2204.7|2202.1|398
1676014800000|2023-02-10 07:40:00|2207|2204|2211.5|2208.5|2212.4|2209.4|2206.6|2204|367
1676015100000|2023-02-10 07:45:00|2211.9|2208.9|2214.1|2211.1|2220.5|2217.5|2211.3|2208.3|623
1676015400000|2023-02-10 07:50:00|2214.9|2211.9|2211.7|2209.7|2215.7|2212.8|2210|2207.2|403
1676015700000|2023-02-10 07:55:00|2211.8|2209.8|2213.3|2210.3|2213.7|2211.2|2210.7|2207.7|344
1676016000000|2023-02-10 08:00:00|2213.2|2210.2|2217.6|2214.6|2219.1|2216.2|2211.9|2208.9|596
1676016300000|2023-02-10 08:05:00|2217.5|2214.5|2221.5|2218.5|2224.8|2221.8|2217.2|2214.2|498
1676016600000|2023-02-10 08:10:00|2221.4|2218.4|2224|2221|2225.1|2222.7|2219.6|2217|471
1676016900000|2023-02-10 08:15:00|2223.9|2220.9|2221.8|2218.8|2226.8|2224.1|2219.5|2216.7|531
1676017200000|2023-02-10 08:20:00|2221.9|2218.9|2223.9|2220.9|2225.1|2222.1|2220.4|2217.4|409
1676017500000|2023-02-10 08:25:00|2224.1|2221.1|2226.2|2223.2|2232.3|2229.3|2224|2221|513
1676017800000|2023-02-10 08:30:00|2226.1|2223.1|2224.2|2221.2|2226.9|2223.9|2222.1|2219.1|446
1676018100000|2023-02-10 08:35:00|2224.4|2221.4|2221.7|2218.7|2225.5|2222.5|2221|2218.2|461
1676018400000|2023-02-10 08:40:00|2221.8|2218.8|2222.3|2219.3|2224.1|2221.1|2221.3|2218.3|356
1676018700000|2023-02-10 08:45:00|2222.2|2219.2|2223|2220|2225.8|2222.8|2221.1|2218.1|335
1676019000000|2023-02-10 08:50:00|2223.1|2220.1|2223.2|2220.2|2225.3|2222.3|2220.4|2217.4|341
1676019300000|2023-02-10 08:55:00|2223.1|2220.1|2221.5|2218.5|2228|2225.3|2220.6|2217.6|468
1676019600000|2023-02-10 09:00:00|2221.2|2218.2|2223.2|2220.2|2224.2|2221.4|2220.8|2217.8|332
1676019900000|2023-02-10 09:05:00|2223.3|2220.3|2223|2220|2224.4|2221.4|2222|2219|234
1676020200000|2023-02-10 09:10:00|2223.1|2220.1|2218.3|2215.3|2227.2|2224.2|2218|2215|334
1676020500000|2023-02-10 09:15:00|2218.4|2215.4|2210.8|2207.8|2218.4|2215.4|2210.1|2207.1|590
1676020800000|2023-02-10 09:20:00|2211|2208|2217.8|2214.8|2220.8|2217.8|2211|2208|560
1676021100000|2023-02-10 09:25:00|2217.2|2215.2|2214.5|2211.5|2218|2215.3|2212.2|2209.3|414
1676021400000|2023-02-10 09:30:00|2214.4|2211.4|2216.8|2213.8|2218.1|2215.2|2213.4|2210.8|387
1676021700000|2023-02-10 09:35:00|2216.5|2213.5|2211.1|2208.1|2217.3|2214.3|2209.6|2207.4|482
1676022000000|2023-02-10 09:40:00|2210.6|2208.6|2215.8|2212.8|2218|2215.3|2210.6|2208.6|402
1676022300000|2023-02-10 09:45:00|2215.9|2212.9|2213.5|2210.5|2217.9|2214.9|2212.5|2209.5|430
1676022600000|2023-02-10 09:50:00|2214|2211|2214.5|2211.5|2216.9|2214.3|2213.5|2210.6|428
1676022900000|2023-02-10 09:55:00|2214.7|2211.7|2215.6|2212.6|2216.4|2213.4|2213.4|2210.8|345
1676023200000|2023-02-10 10:00:00|2215.7|2212.7|2216.1|2213.1|2218|2215.3|2213.8|2210.8|361
1676023500000|2023-02-10 10:05:00|2216.2|2213.2|2212.8|2209.8|2217.1|2214.5|2212.7|2209.7|321
1676023800000|2023-02-10 10:10:00|2212.7|2209.7|2212.9|2209.9|2214.3|2211.3|2210.9|2207.9|342
1676024100000|2023-02-10 10:15:00|2213|2210|2214.8|2212.8|2219.5|2216.5|2213|2210|369
1676024400000|2023-02-10 10:20:00|2214.7|2212.7|2216.6|2213.6|2218.9|2215.9|2213.7|2211.1|324
1676024700000|2023-02-10 10:25:00|2216.8|2213.8|2217.9|2214.9|2218.1|2215.1|2214.9|2211.9|229
1676025000000|2023-02-10 10:30:00|2217.7|2214.7|2216.2|2213.2|2218.1|2215.1|2215|2212|243
1676025300000|2023-02-10 10:35:00|2216.4|2213.4|2217|2214|2217.4|2214.4|2215.7|2212.7|157
1676025600000|2023-02-10 10:40:00|2216.8|2213.8|2216.3|2213.3|2218.4|2215.4|2214.9|2212.4|248
1676025900000|2023-02-10 10:45:00|2216.4|2213.4|2216.9|2213.9|2217.6|2214.6|2216.2|2213.2|185
1676026200000|2023-02-10 10:50:00|2216.8|2213.8|2215.3|2212.3|2217.1|2214.4|2214.5|2211.5|248
1676026500000|2023-02-10 10:55:00|2215.4|2212.4|2213.7|2210.7|2215.5|2212.5|2213|2210|296
1676026800000|2023-02-10 11:00:00|2213.9|2210.9|2211.7|2208.7|2216.4|2213.4|2210.2|2207.4|309
1676027100000|2023-02-10 11:05:00|2211.6|2208.6|2209.1|2206.1|2212.9|2210|2208|2205|272
1676027400000|2023-02-10 11:10:00|2209|2206|2210.3|2207.3|2211.6|2209.1|2208.5|2205.8|293
1676027700000|2023-02-10 11:15:00|2210.4|2207.4|2213.9|2210.9|2215.2|2212.2|2209.1|2206.6|281
1676028000000|2023-02-10 11:20:00|2213.1|2210.1|2212.8|2209.8|2216.6|2214.2|2212.6|2209.8|303
1676028300000|2023-02-10 11:25:00|2212.9|2209.9|2212.7|2209.7|2214.2|2211.7|2211.6|2209.2|267
1676028600000|2023-02-10 11:30:00|2212.8|2209.8|2216.3|2213.3|2217.3|2214.3|2212.6|2209.6|292
1676028900000|2023-02-10 11:35:00|2216.4|2213.4|2214.9|2211.9|2216.4|2213.7|2213.4|2210.4|260
1676029200000|2023-02-10 11:40:00|2214.7|2211.7|2214.2|2211.2|2215.7|2213.1|2213.2|2210.2|216
1676029500000|2023-02-10 11:45:00|2214.3|2211.3|2214.4|2211.4|2215.2|2212.2|2211.2|2208.2|220
1676029800000|2023-02-10 11:50:00|2214.5|2211.5|2214.9|2211.9|2217.2|2214.2|2214.4|2211.4|223
1676030100000|2023-02-10 11:55:00|2214.8|2211.8|2213.5|2210.5|2215|2212|2212.7|2209.7|246
1676030400000|2023-02-10 12:00:00|2213.4|2210.4|2215.1|2212.1|2216.1|2213.1|2212.7|2209.7|281
1676030700000|2023-02-10 12:05:00|2215|2212|2211.8|2208.8|2215.2|2212.3|2211.6|2208.6|232
1676031000000|2023-02-10 12:10:00|2211.7|2208.7|2211.6|2208.6|2213|2210|2211.3|2208.3|204
1676031300000|2023-02-10 12:15:00|2211.7|2208.7|2211.4|2208.4|2213.2|2210.2|2210.8|2207.8|246
1676031600000|2023-02-10 12:20:00|2211.5|2208.5|2213.1|2210.1|2213.7|2210.7|2211.3|2208.3|263
1676031900000|2023-02-10 12:25:00|2213.3|2210.3|2213.5|2210.5|2214.3|2211.3|2211.9|2209.6|233
1676032200000|2023-02-10 12:30:00|2213.4|2210.4|2213.5|2210.5|2215.6|2212.6|2212.6|2210|270
1676032500000|2023-02-10 12:35:00|2213.6|2210.6|2212.5|2209.5|2213.6|2211.2|2211.5|2209|283
1676032800000|2023-02-10 12:40:00|2212.7|2209.7|2213.4|2210.4|2214.6|2212.1|2212.3|2209.6|254
1676033100000|2023-02-10 12:45:00|2213.3|2210.3|2211.4|2208.4|2213.4|2210.6|2211.4|2208.4|223
1676033400000|2023-02-10 12:50:00|2211.5|2208.5|2210.9|2207.9|2212.5|2209.6|2210.3|2207.3|246
1676033700000|2023-02-10 12:55:00|2210.8|2207.8|2211.8|2209.8|2213|2210|2210.3|2207.7|239
1676034000000|2023-02-10 13:00:00|2212.1|2209.1|2208.7|2205.7|2212.2|2209.2|2205.9|2202.9|485
1676034300000|2023-02-10 13:05:00|2208.5|2205.5|2208.3|2205.3|2212.3|2209.3|2208.2|2205.2|405
1676034600000|2023-02-10 13:10:00|2208.2|2205.2|2210|2207|2211.4|2208.4|2203.5|2201.1|458
1676034900000|2023-02-10 13:15:00|2210.2|2207.2|2212.7|2209.7|2213.8|2210.8|2209.6|2207.1|467
1676035200000|2023-02-10 13:20:00|2212.5|2209.5|2214.3|2211.3|2215.2|2212.2|2210.7|2207.7|405
1676035500000|2023-02-10 13:25:00|2214.4|2211.4|2217.5|2214.5|2219.9|2217.3|2214.4|2211.4|419
1676035800000|2023-02-10 13:30:00|2217.4|2214.4|2216.6|2213.6|2218.9|2215.9|2214|2211|541
1676036100000|2023-02-10 13:35:00|2216.3|2213.3|2219.5|2216.5|2220.7|2217.7|2214.9|2211.9|469
1676036400000|2023-02-10 13:40:00|2219.7|2216.7|2221.1|2218.1|2221.8|2219.2|2216.2|2213.8|593
1676036700000|2023-02-10 13:45:00|2221.2|2218.2|2222.4|2219.4|2223.1|2220.1|2216.8|2214.1|521
1676037000000|2023-02-10 13:50:00|2222.3|2219.3|2219.8|2216.8|2224.6|2222.2|2218.4|2215.4|524
1676037300000|2023-02-10 13:55:00|2219.9|2216.9|2215.6|2212.6|2221|2218|2215.4|2212.4|428
1676037600000|2023-02-10 14:00:00|2215.7|2212.7|2215.3|2212.3|2217.1|2214.6|2214.1|2211.1|411
1676037900000|2023-02-10 14:05:00|2215.5|2212.5|2217.3|2215.3|2218.7|2216.4|2215.4|2212.4|387
1676038200000|2023-02-10 14:10:00|2217.4|2215.4|2216.9|2213.9|2217.6|2215.4|2214.4|2212|369
1676038500000|2023-02-10 14:15:00|2216.4|2214.4|2219.6|2216.6|2219.8|2217|2215.4|2213|339
1676038800000|2023-02-10 14:20:00|2219.5|2216.5|2220.5|2217.5|2221.2|2218.8|2219.1|2216.4|335
1676039100000|2023-02-10 14:25:00|2220.6|2217.6|2220.6|2217.6|2223.2|2220.2|2220.1|2217.1|394
1676039400000|2023-02-10 14:30:00|2220.7|2217.7|2219|2216|2222|2219|2215.4|2212.4|649
1676039700000|2023-02-10 14:35:00|2218.9|2215.9|2213.5|2210.5|2221.1|2218.1|2213.4|2210.4|581
1676040000000|2023-02-10 14:40:00|2213.6|2210.6|2215.5|2212.5|2215.9|2213.5|2210.6|2207.6|530
1676040300000|2023-02-10 14:45:00|2215.4|2212.4|2224.4|2222.4|2225|2222.6|2214.5|2211.5|589
1676040600000|2023-02-10 14:50:00|2225.5|2222.5|2214.5|2211.5|2225.9|2222.9|2213.9|2211.1|546
1676040900000|2023-02-10 14:55:00|2214.4|2211.4|2212.1|2209.1|2214.4|2211.4|2209.5|2206.5|563
1676041200000|2023-02-10 15:00:00|2211.8|2208.8|2211.7|2208.7|2213.8|2210.8|2206.5|2203.9|769
1676041500000|2023-02-10 15:05:00|2211.8|2208.8|2216.8|2213.8|2217.7|2214.7|2211.6|2208.6|661
1676041800000|2023-02-10 15:10:00|2217.2|2214.2|2218.4|2215.4|2221|2218|2216.7|2213.7|610
1676042100000|2023-02-10 15:15:00|2218.2|2215.2|2218|2215|2223.4|2220.4|2215.5|2212.5|627
1676042400000|2023-02-10 15:20:00|2217.9|2214.9|2215.1|2212.1|2218.5|2215.5|2212.3|2209.3|556
1676042700000|2023-02-10 15:25:00|2215.3|2212.3|2216.7|2213.7|2217.2|2214.2|2211.3|2208.3|550
1676043000000|2023-02-10 15:30:00|2216.6|2213.6|2213.9|2210.9|2218.6|2215.6|2212.3|2209.3|516
1676043300000|2023-02-10 15:35:00|2214.1|2211.1|2215|2212|2216.9|2213.9|2213.8|2210.8|490
1676043600000|2023-02-10 15:40:00|2214.5|2211.5|2209|2206|2214.7|2211.7|2209|2206|485
1676043900000|2023-02-10 15:45:00|2209.2|2206.2|2207.1|2204.1|2209.4|2206.6|2206.4|2203.4|464
1676044200000|2023-02-10 15:50:00|2207.2|2204.2|2210|2207|2210.3|2207.8|2205.4|2202.5|468
1676044500000|2023-02-10 15:55:00|2210.2|2207.2|2205.4|2203.4|2210.4|2207.4|2205.4|2202.6|498
1676044800000|2023-02-10 16:00:00|2205.5|2203.5|2205.5|2202.5|2206.1|2203.7|2204.3|2201.7|468
1676045100000|2023-02-10 16:05:00|2205.4|2202.4|2209.3|2206.3|2210.2|2207.2|2204.8|2202|500
1676045400000|2023-02-10 16:10:00|2209.1|2206.1|2205.4|2202.4|2209.8|2207|2204|2201|395
1676045700000|2023-02-10 16:15:00|2205.7|2202.7|2199.7|2196.7|2206.3|2203.5|2198|2195.7|506
1676046000000|2023-02-10 16:20:00|2199.5|2196.5|2200.6|2197.6|2201|2198|2197.6|2194.6|394
1676046300000|2023-02-10 16:25:00|2200.5|2197.5|2200.6|2197.6|2202|2199|2199|2196.1|384
1676046600000|2023-02-10 16:30:00|2200.8|2197.8|2201.5|2198.5|2202.8|2199.8|2200.1|2197.1|398
1676046900000|2023-02-10 16:35:00|2201.4|2198.4|2201.7|2198.7|2204|2201|2201.4|2198.4|406
1676047200000|2023-02-10 16:40:00|2201.5|2198.5|2198.7|2195.7|2202|2199|2198.2|2195.2|386
1676047500000|2023-02-10 16:45:00|2198.6|2195.6|2197.9|2194.9|2199.4|2196.4|2196.6|2193.6|409
1676047800000|2023-02-10 16:50:00|2198|2195|2196.6|2193.6|2199.5|2196.5|2193.6|2191.5|361
1676048100000|2023-02-10 16:55:00|2196.5|2193.5|2194.8|2191.8|2196.7|2193.7|2193.6|2190.6|323
1676048400000|2023-02-10 17:00:00|2194.9|2191.9|2196.1|2193.1|2196.9|2193.9|2193.2|2190.2|390
1676048700000|2023-02-10 17:05:00|2196|2193|2201.5|2198.5|2201.6|2198.9|2195.9|2192.9|338
1676049000000|2023-02-10 17:10:00|2201.4|2198.4|2200|2197|2203.1|2200.1|2198.7|2195.7|315
1676049300000|2023-02-10 17:15:00|2199.9|2196.9|2201.8|2198.8|2202.8|2199.8|2199.7|2196.7|317
1676049600000|2023-02-10 17:20:00|2201.9|2198.9|2201.7|2198.7|2204|2201|2201.6|2198.6|318
1676049900000|2023-02-10 17:25:00|2201.8|2198.8|2203.5|2200.5|2203.9|2201|2201.8|2198.8|297
1676050200000|2023-02-10 17:30:00|2203.6|2200.6|2206.5|2203.5|2208.5|2206.2|2203.5|2200.5|399
1676050500000|2023-02-10 17:35:00|2206.7|2203.7|2206.6|2203.6|2207.1|2204.7|2204.9|2201.9|315
1676050800000|2023-02-10 17:40:00|2206.5|2203.5|2205.2|2202.2|2208.7|2205.7|2205.1|2202.1|267
1676051100000|2023-02-10 17:45:00|2205.3|2202.3|2202.6|2199.6|2205.9|2202.9|2202|2199|274
1676051400000|2023-02-10 17:50:00|2202.5|2199.5|2201|2198|2202.6|2199.6|2199.9|2196.9|275
1676051700000|2023-02-10 17:55:00|2200.8|2197.8|2200.4|2197.4|2202|2199|2199.5|2196.5|308
1676052000000|2023-02-10 18:00:00|2200.8|2197.8|2203.4|2200.4|2204.2|2201.7|2200.2|2197.2|292
1676052300000|2023-02-10 18:05:00|2203.5|2200.5|2203.1|2200.1|2205|2202.7|2202.6|2199.6|235
1676052600000|2023-02-10 18:10:00|2203.2|2200.2|2205.7|2202.7|2205.8|2203.1|2202.9|2199.9|280
1676052900000|2023-02-10 18:15:00|2205.5|2202.5|2208|2205|2208.6|2205.6|2205.4|2202.4|239
1676053200000|2023-02-10 18:20:00|2207.9|2204.9|2207.9|2204.9|2210|2207|2207|2204|328
1676053500000|2023-02-10 18:25:00|2207.8|2204.8|2206.7|2203.7|2208|2205|2205.6|2202.6|275
1676053800000|2023-02-10 18:30:00|2206.8|2203.8|2205.8|2202.8|2206.8|2204.1|2203.9|2200.9|248
1676054100000|2023-02-10 18:35:00|2205.7|2202.7|2205.9|2202.9|2206.5|2203.6|2205.2|2202.2|168
1676054400000|2023-02-10 18:40:00|2205.5|2202.5|2204.3|2201.3|2205.5|2202.9|2203.8|2201.1|181
1676054700000|2023-02-10 18:45:00|2204.2|2201.2|2204.7|2201.7|2206.8|2203.8|2203.7|2200.7|211
1676055000000|2023-02-10 18:50:00|2204.6|2201.6|2204.7|2201.7|2206.7|2203.7|2204.2|2201.2|147
1676055300000|2023-02-10 18:55:00|2204.4|2201.4|2203.6|2200.6|2204.8|2202|2202.8|2200.4|182
1676055600000|2023-02-10 19:00:00|2203.8|2200.8|2201.3|2198.3|2204.2|2201.2|2200.3|2197.7|197
1676055900000|2023-02-10 19:05:00|2201.2|2198.2|2200.9|2197.9|2201.4|2198.5|2199.6|2196.6|187
1676056200000|2023-02-10 19:10:00|2200.7|2197.7|2201.7|2198.7|2202.5|2199.5|2200.3|2197.7|179
1676056500000|2023-02-10 19:15:00|2201.9|2198.9|2202.7|2199.7|2203|2200.5|2201|2198.3|232
1676056800000|2023-02-10 19:20:00|2202.6|2199.6|2205|2202|2205.6|2202.6|2202.4|2199.4|155
1676057100000|2023-02-10 19:25:00|2204.9|2201.9|2205|2202|2206.2|2203.2|2203.5|2200.6|198
1676057400000|2023-02-10 19:30:00|2205.1|2202.1|2206.3|2203.3|2207.2|2204.2|2204.5|2201.5|232
1676057700000|2023-02-10 19:35:00|2206.4|2203.4|2206.5|2203.5|2206.7|2203.7|2204.7|2201.8|164
1676058000000|2023-02-10 19:40:00|2206.6|2203.6|2205.1|2202.1|2207.1|2204.1|2204.5|2201.5|155
1676058300000|2023-02-10 19:45:00|2205|2202|2204.1|2201.1|2205|2202|2203.5|2200.5|155
1676058600000|2023-02-10 19:50:00|2204.2|2201.2|2204.1|2201.1|2204.4|2201.6|2202.6|2199.6|178
1676058900000|2023-02-10 19:55:00|2204|2201|2203.1|2200.1|2204.2|2201.2|2202.7|2199.7|164
1676059200000|2023-02-10 20:00:00|2203.2|2200.2|2203.2|2200.2|2205.1|2202.1|2202.2|2199.5|137
1676059500000|2023-02-10 20:05:00|2203.3|2200.3|2204.6|2201.6|2205.2|2202.6|2202.9|2200.1|191
1676059800000|2023-02-10 20:10:00|2204.9|2201.9|2205.4|2202.4|2205.6|2203.1|2204.4|2201.5|145
1676060100000|2023-02-10 20:15:00|2205.5|2202.5|2204.6|2201.6|2206.3|2203.3|2204.4|2201.4|177
1676060400000|2023-02-10 20:20:00|2205|2202|2203.3|2200.3|2205.1|2202.1|2202.6|2199.7|170
1676060700000|2023-02-10 20:25:00|2203.1|2200.1|2204.4|2201.4|2204.7|2202.1|2203.1|2200.1|156
1676061000000|2023-02-10 20:30:00|2204.3|2201.3|2202.6|2199.6|2204.3|2201.3|2201.5|2198.6|161
1676061300000|2023-02-10 20:35:00|2202.8|2199.8|2203.9|2200.9|2204|2201.2|2201.6|2198.6|130
1676061600000|2023-02-10 20:40:00|2204|2201|2204.8|2201.8|2205.1|2202.2|2203.5|2200.5|162
1676061900000|2023-02-10 20:45:00|2204.9|2201.9|2205.6|2202.6|2206.1|2203.1|2204.6|2201.7|167
1676062200000|2023-02-10 20:50:00|2205.7|2202.7|2205|2202|2206|2203|2203.5|2200.5|185
1676062500000|2023-02-10 20:55:00|2204|2201|2203.8|2200.8|2205|2202.1|2203.3|2200.6|183
1676062800000|2023-02-10 21:00:00|2203.9|2200.9|2202.2|2199.2|2204.2|2201.2|2201.6|2198.6|201
1676063100000|2023-02-10 21:05:00|2202.6|2199.6|2203.2|2200.2|2203.5|2200.5|2202.2|2199.2|154
1676063400000|2023-02-10 21:10:00|2203.1|2200.1|2204.3|2201.3|2204.5|2201.5|2202.9|2199.9|138
1676063700000|2023-02-10 21:15:00|2204.4|2201.4|2202.8|2199.8|2204.4|2201.4|2202.6|2199.6|79
1676064000000|2023-02-10 21:20:00|2202.9|2199.9|2203.5|2200.5|2203.6|2200.6|2202.9|2199.9|69
1676064300000|2023-02-10 21:25:00|2203.4|2200.4|2202.3|2199.3|2204|2201|2201.8|2198.8|136
1676064600000|2023-02-10 21:30:00|2202.1|2199.1|2202.3|2199.3|2203|2200|2201.8|2198.8|96
1676064900000|2023-02-10 21:35:00|2202.2|2199.2|2201.3|2198.3|2202.4|2199.4|2201.2|2198.2|77
1676065200000|2023-02-10 21:40:00|2201.4|2198.4|2203.3|2200.3|2203.9|2200.9|2201.2|2198.2|149
1676065500000|2023-02-10 21:45:00|2203|2200|2201.8|2198.8|2204.8|2201.8|2201.8|2198.8|156
1676065800000|2023-02-10 21:50:00|2201.9|2198.9|2203.3|2200.3|2203.6|2200.6|2201.6|2198.6|119
1676066100000|2023-02-10 21:55:00|2203.4|2200.4|2202.7|2199.7|2206.3|2201|2201.9|2197.3|149
1676242800000|2023-02-12 23:00:00|2201.8|2198.8|2201.2|2198.2|2202.3|2199.3|2200.1|2197.1|64
1676243100000|2023-02-12 23:05:00|2201.1|2198.1|2200|2197|2202.9|2200.2|2199.1|2196.1|140
1676243400000|2023-02-12 23:10:00|2200.1|2197.1|2199.4|2196.4|2201.3|2198.7|2199.1|2196.1|143
1676243700000|2023-02-12 23:15:00|2199.5|2196.5|2198.5|2195.5|2200.6|2197.9|2198.4|2195.4|98
1676244000000|2023-02-12 23:20:00|2198|2196|2196.9|2193.9|2198.8|2196|2196.4|2193.4|133
1676244300000|2023-02-12 23:25:00|2196.8|2193.8|2194.7|2191.7|2196.9|2193.9|2194.6|2191.6|121
1676244600000|2023-02-12 23:30:00|2194.8|2191.8|2197|2194|2197.4|2194.4|2194.1|2191.6|123
1676244900000|2023-02-12 23:35:00|2196.9|2193.9|2195.7|2192.7|2196.9|2193.9|2195|2192|96
1676245200000|2023-02-12 23:40:00|2195.6|2192.6|2195.7|2192.7|2195.7|2192.8|2193.7|2191.3|81
1676245500000|2023-02-12 23:45:00|2195.2|2192.2|2195.5|2192.5|2196.4|2193.4|2194.1|2191.6|161
1676245800000|2023-02-12 23:50:00|2195.3|2192.3|2193.9|2191.9|2195.5|2192.8|2193.7|2190.9|127
1676246100000|2023-02-12 23:55:00|2194.4|2192.4|2194|2191|2195.6|2193.2|2193.6|2190.7|147
1676246400000|2023-02-13 00:00:00|2193.9|2190.9|2193.7|2190.7|2195.2|2192.2|2191.7|2189|159
1676246700000|2023-02-13 00:05:00|2193.5|2190.5|2191.2|2188.2|2193.6|2190.7|2191.1|2188.1|148
1676247000000|2023-02-13 00:10:00|2191.1|2188.1|2189.6|2186.6|2191.1|2188.1|2188.1|2185.1|168
1676247300000|2023-02-13 00:15:00|2189.5|2186.5|2189.8|2186.8|2190.2|2187.2|2188.1|2185.3|176
1676247600000|2023-02-13 00:20:00|2189.9|2186.9|2190.7|2188.7|2192|2189|2189.7|2186.7|101
1676247900000|2023-02-13 00:25:00|2190.8|2188.8|2192.1|2189.1|2192.2|2189.2|2190.1|2187.7|84
1676248200000|2023-02-13 00:30:00|2191.9|2188.9|2190.7|2187.7|2192.4|2189.4|2190.1|2187.7|85
1676248500000|2023-02-13 00:35:00|2190.8|2187.8|2191.6|2188.6|2191.8|2189|2190.1|2187.6|129
1676248800000|2023-02-13 00:40:00|2191.7|2188.7|2192.4|2189.4|2193.1|2190.2|2191.1|2188.5|137
1676249100000|2023-02-13 00:45:00|2192.8|2189.8|2194.5|2191.5|2195.3|2192.3|2192.1|2189.4|122
1676249400000|2023-02-13 00:50:00|2194.7|2191.7|2195.5|2192.5|2197.1|2194.1|2194.5|2191.5|210
1676249700000|2023-02-13 00:55:00|2195.2|2192.2|2196.8|2193.8|2196.9|2193.9|2194.3|2191.3|155
1676250000000|2023-02-13 01:00:00|2196.7|2193.7|2199|2196|2199.3|2196.3|2194.9|2191.9|453
1676250300000|2023-02-13 01:05:00|2198.9|2195.9|2194.9|2192.9|2198.9|2195.9|2194.1|2191.1|313
1676250600000|2023-02-13 01:10:00|2195|2193|2191.8|2188.8|2195.5|2193|2190.5|2187.9|352
1676250900000|2023-02-13 01:15:00|2191.9|2188.9|2190.3|2187.3|2192.8|2189.9|2189.8|2186.9|336
1676251200000|2023-02-13 01:20:00|2190.2|2187.2|2189.2|2186.2|2192|2189|2188.4|2185.4|321
1676251500000|2023-02-13 01:25:00|2189.1|2186.1|2188.8|2185.8|2189.6|2186.6|2187.4|2184.4|264
1676251800000|2023-02-13 01:30:00|2188.7|2185.7|2188|2185|2188.8|2185.8|2185.3|2182.3|362
1676252100000|2023-02-13 01:35:00|2188.3|2185.3|2190.4|2187.4|2190.6|2187.6|2187.8|2184.8|360
1676252400000|2023-02-13 01:40:00|2190.3|2187.3|2192.8|2189.8|2193|2190|2188.5|2185.5|311
1676252700000|2023-02-13 01:45:00|2192.5|2189.5|2189|2186|2192.5|2189.8|2188.6|2185.6|253
1676253000000|2023-02-13 01:50:00|2188.8|2185.8|2192.5|2189.5|2193.1|2190.5|2188.5|2185.5|337
1676253300000|2023-02-13 01:55:00|2192.6|2189.6|2192.9|2189.9|2194.3|2191.8|2191.3|2188.3|325
1676253600000|2023-02-13 02:00:00|2193|2190|2194.4|2191.4|2195.3|2192.3|2190.8|2188.2|274
1676253900000|2023-02-13 02:05:00|2194.3|2191.3|2192.5|2189.5|2194.8|2191.8|2191|2188|222
1676254200000|2023-02-13 02:10:00|2192.6|2189.6|2193.3|2190.3|2193.9|2191.2|2191.8|2188.8|277
1676254500000|2023-02-13 02:15:00|2193.4|2190.4|2193.9|2190.9|2194.7|2191.8|2193|2190|174
1676254800000|2023-02-13 02:20:00|2194|2191|2193|2190|2194.3|2191.7|2192.7|2189.7|168
1676255100000|2023-02-13 02:25:00|2192.7|2189.7|2192.9|2189.9|2193|2190.3|2191.8|2188.8|131
1676255400000|2023-02-13 02:30:00|2192.8|2189.8|2191.8|2188.8|2193.8|2190.8|2191.4|2188.4|189
1676255700000|2023-02-13 02:35:00|2191.7|2188.7|2190.7|2187.7|2192.3|2189.6|2190|2187|207
1676256000000|2023-02-13 02:40:00|2190.8|2187.8|2189.1|2186.1|2191.2|2188.7|2189|2186|207
1676256300000|2023-02-13 02:45:00|2189|2186|2191.7|2188.7|2191.8|2189.3|2188.4|2185.7|168
1676256600000|2023-02-13 02:50:00|2191.3|2189.3|2191.6|2188.6|2192.3|2189.7|2190.4|2187.4|194
1676256900000|2023-02-13 02:55:00|2191.7|2188.7|2190.4|2187.4|2193.1|2190.2|2190.2|2187.2|217
1676257200000|2023-02-13 03:00:00|2190.6|2187.6|2189.8|2186.8|2191.5|2188.5|2188.7|2186.1|176
1676257500000|2023-02-13 03:05:00|2190.1|2187.1|2188.8|2185.8|2190.3|2187.3|2188.8|2185.8|178
1676257800000|2023-02-13 03:10:00|2188.4|2185.4|2187.9|2184.9|2189.3|2186.4|2186.2|2183.2|209
1676258100000|2023-02-13 03:15:00|2187.8|2184.8|2188.4|2185.4|2188.7|2186.2|2186.3|2183.5|177
1676258400000|2023-02-13 03:20:00|2188.3|2185.3|2188.2|2185.2|2189.4|2186.4|2187.4|2184.4|218
1676258700000|2023-02-13 03:25:00|2188.1|2185.1|2188.8|2185.8|2189.9|2186.9|2187.9|2184.9|191
1676259000000|2023-02-13 03:30:00|2188.7|2185.7|2186.6|2183.6|2188.7|2185.7|2186.6|2183.6|165
1676259300000|2023-02-13 03:35:00|2186.5|2183.5|2186.7|2183.7|2186.9|2183.9|2185.9|2182.9|139
1676259600000|2023-02-13 03:40:00|2186.8|2183.8|2186|2183|2186.9|2183.9|2185.7|2182.8|122
1676259900000|2023-02-13 03:45:00|2185.9|2182.9|2186|2183|2186.4|2183.7|2184.8|2181.8|200
1676260200000|2023-02-13 03:50:00|2186.1|2183.1|2184.5|2182.5|2186.6|2184|2184.5|2181.9|214
1676260500000|2023-02-13 03:55:00|2184.6|2182.6|2183.4|2180.4|2185.3|2182.6|2183|2180.4|163
1676260800000|2023-02-13 04:00:00|2183|2181|2184.1|2181.1|2184.4|2181.7|2183|2180.4|109
1676261100000|2023-02-13 04:05:00|2184|2181|2185|2183|2186.5|2184|2183|2180.6|211
1676261400000|2023-02-13 04:10:00|2184.9|2182.9|2184.7|2181.7|2186|2183.1|2184.1|2181.4|181
1676261700000|2023-02-13 04:15:00|2184.6|2181.6|2186.1|2183.1|2186.3|2183.5|2183.9|2181.1|129
1676262000000|2023-02-13 04:20:00|2186|2183|2184.7|2181.7|2186.3|2183.3|2184.3|2181.7|159
1676262300000|2023-02-13 04:25:00|2184.9|2181.9|2184.7|2182.7|2185.6|2182.9|2184.4|2181.6|145
1676262600000|2023-02-13 04:30:00|2185.2|2182.2|2184.7|2181.7|2185.6|2182.7|2184.4|2181.4|143
1676262900000|2023-02-13 04:35:00|2184.6|2181.6|2185.2|2182.2|2186|2183.1|2184.4|2181.5|122
1676263200000|2023-02-13 04:40:00|2185.1|2182.1|2183.7|2180.7|2185.3|2182.3|2182.7|2180.4|149
1676263500000|2023-02-13 04:45:00|2183.8|2180.8|2184.5|2182.5|2185.4|2182.7|2182.9|2180.5|91
1676263800000|2023-02-13 04:50:00|2184.4|2182.4|2184.4|2181.4|2185.6|2183|2183.9|2180.9|103
1676264100000|2023-02-13 04:55:00|2184.3|2181.3|2184.1|2181.1|2185|2182.5|2183.9|2181.1|101
1676264400000|2023-02-13 05:00:00|2184.2|2181.2|2182.6|2179.6|2184.5|2181.6|2181.7|2179|197
1676264700000|2023-02-13 05:05:00|2182.7|2179.7|2184.5|2181.5|2185.1|2182.1|2181.9|2178.9|206
1676265000000|2023-02-13 05:10:00|2184.4|2181.4|2184.9|2181.9|2184.9|2182.2|2183.4|2180.4|128
1676265300000|2023-02-13 05:15:00|2184.8|2181.8|2185.9|2183.9|2186.5|2184|2184.4|2181.6|169
1676265600000|2023-02-13 05:20:00|2186|2184|2187.4|2184.4|2188.6|2186.1|2185.8|2183.8|231
1676265900000|2023-02-13 05:25:00|2187|2184|2187.3|2184.3|2187.8|2185.1|2185.8|2183.1|223
1676266200000|2023-02-13 05:30:00|2187.4|2184.4|2186.4|2183.4|2188.2|2185.5|2185|2182.6|273
1676266500000|2023-02-13 05:35:00|2186|2183|2186.1|2184.1|2187.6|2185.3|2185|2182.6|249
1676266800000|2023-02-13 05:40:00|2186.2|2184.2|2189.8|2186.8|2190.7|2188.2|2185.7|2183.2|280
1676267100000|2023-02-13 05:45:00|2189.9|2186.9|2189.6|2186.6|2190.8|2188|2188.5|2185.5|248
1676267400000|2023-02-13 05:50:00|2189.7|2186.7|2189.5|2186.5|2190.3|2187.3|2187.8|2185|208
1676267700000|2023-02-13 05:55:00|2189.4|2186.4|2188.7|2186.7|2190.7|2187.9|2187.8|2185.3|212
1676268000000|2023-02-13 06:00:00|2188.8|2186.8|2191.5|2188.5|2191.8|2188.8|2188.1|2185.7|261
1676268300000|2023-02-13 06:05:00|2191.7|2188.7|2192.7|2189.7|2193.6|2190.9|2190.3|2187.7|273
1676268600000|2023-02-13 06:10:00|2192.9|2189.9|2192.9|2189.9|2193.9|2191.4|2191.4|2188.8|225
1676268900000|2023-02-13 06:15:00|2192.5|2189.5|2193.2|2191.2|2194.7|2191.9|2192.5|2189.5|223
1676269200000|2023-02-13 06:20:00|2193.4|2191.4|2194.4|2192.4|2195.9|2193.4|2193.3|2190.9|228
1676269500000|2023-02-13 06:25:00|2194.3|2192.3|2195.7|2192.7|2197.2|2194.7|2194.3|2191.8|264
1676269800000|2023-02-13 06:30:00|2195.6|2192.6|2200.2|2197.2|2200.8|2198.2|2195.6|2192.6|259
1676270100000|2023-02-13 06:35:00|2200.4|2197.4|2198.9|2195.9|2202|2199.5|2197.8|2195|287
1676270400000|2023-02-13 06:40:00|2199.1|2196.1|2198.8|2195.8|2201.7|2199.1|2198.7|2195.7|323
1676270700000|2023-02-13 06:45:00|2198.7|2195.7|2197.6|2194.6|2199|2196.1|2196.5|2193.7|208
1676271000000|2023-02-13 06:50:00|2197.7|2194.7|2195.8|2192.8|2197.7|2194.7|2194.8|2191.8|188
1676271300000|2023-02-13 06:55:00|2195.9|2192.9|2195.3|2192.3|2196.2|2193.3|2194.4|2191.6|197
1676271600000|2023-02-13 07:00:00|2195.4|2192.4|2195.7|2192.7|2196.3|2193.3|2193.3|2190.5|250
1676271900000|2023-02-13 07:05:00|2195.6|2192.6|2197.2|2194.2|2198.2|2195.6|2195.2|2192.2|207
1676272200000|2023-02-13 07:10:00|2197.1|2194.1|2197.7|2194.7|2198.2|2195.8|2195.8|2192.8|230
1676272500000|2023-02-13 07:15:00|2197.8|2194.8|2197.8|2194.8|2198.6|2196.5|2196.8|2194.5|175
1676272800000|2023-02-13 07:20:00|2198|2195|2201.8|2198.8|2202.5|2200|2197.8|2194.8|301
1676273100000|2023-02-13 07:25:00|2201.9|2198.9|2201.8|2199.8|2202.7|2199.9|2200|2197.4|227
1676273400000|2023-02-13 07:30:00|2202|2200|2201|2198|2202.4|2200.3|2198.7|2196|263
1676273700000|2023-02-13 07:35:00|2200.9|2197.9|2200.7|2198.7|2203.1|2200.8|2199.6|2197.1|282
1676274000000|2023-02-13 07:40:00|2200.8|2198.8|2200.2|2197.2|2201.2|2198.8|2199|2196.2|257
1676274300000|2023-02-13 07:45:00|2200.3|2197.3|2200|2198|2202.7|2199.7|2199.6|2197.1|221
1676274600000|2023-02-13 07:50:00|2200.4|2198.4|2203.2|2200.2|2203.6|2200.8|2199.4|2197.1|247
1676274900000|2023-02-13 07:55:00|2203.1|2200.1|2203.5|2201.5|2204.1|2202.1|2202.1|2199.6|283
1676275200000|2023-02-13 08:00:00|2203.8|2201.8|2199.2|2196.2|2203.8|2201.8|2198.1|2195.9|301
1676275500000|2023-02-13 08:05:00|2199.3|2196.3|2198.8|2196.8|2201.1|2199|2198.4|2195.9|273
1676275800000|2023-02-13 08:10:00|2198.9|2196.9|2200.2|2197.2|2201.3|2198.9|2197.8|2195.3|304
1676276100000|2023-02-13 08:15:00|2200.1|2197.1|2197.9|2194.9|2201.1|2198.5|2197.4|2194.8|294
1676276400000|2023-02-13 08:20:00|2198|2195|2196.1|2193.1|2199.2|2196.8|2194.9|2192.6|347
1676276700000|2023-02-13 08:25:00|2196|2193|2194.6|2192.6|2196|2193.6|2193|2190.3|349
1676277000000|2023-02-13 08:30:00|2194.5|2192.5|2194|2191|2195.2|2192.9|2191.7|2189|325
1676277300000|2023-02-13 08:35:00|2194.1|2191.1|2195.6|2192.6|2196.9|2194.7|2193.6|2191|327
1676277600000|2023-02-13 08:40:00|2195.5|2192.5|2193.6|2190.6|2195.9|2193.4|2191.8|2189.4|287
1676277900000|2023-02-13 08:45:00|2193.7|2190.7|2195.2|2193.2|2195.2|2193.2|2192.2|2189.9|252
1676278200000|2023-02-13 08:50:00|2195.1|2193.1|2196.5|2194.5|2197.2|2194.6|2194.3|2191.6|276
1676278500000|2023-02-13 08:55:00|2196.4|2194.4|2195.6|2192.6|2197.2|2194.9|2195|2192.4|214
1676278800000|2023-02-13 09:00:00|2195.7|2192.7|2191.3|2188.3|2196.3|2194.1|2190.4|2188.1|302
1676279100000|2023-02-13 09:05:00|2191.4|2188.4|2190|2187|2191.6|2189.6|2189.3|2186.7|268
1676279400000|2023-02-13 09:10:00|2190.1|2187.1|2192.6|2190.6|2193.3|2190.6|2189|2186.6|209
1676279700000|2023-02-13 09:15:00|2192.5|2190.5|2192.9|2189.9|2193.1|2190.6|2190.5|2188|256
1676280000000|2023-02-13 09:20:00|2193.5|2190.5|2192.1|2190.1|2194.9|2192.6|2192|2189|204
1676280300000|2023-02-13 09:25:00|2192.9|2189.9|2188.4|2186.4|2193.8|2191.5|2188.2|2185.7|254
1676280600000|2023-02-13 09:30:00|2188.3|2186.3|2187.6|2185.6|2188.8|2186.3|2185|2182.4|266
1676280900000|2023-02-13 09:35:00|2187.7|2185.7|2185.5|2182.5|2188.3|2185.7|2184.8|2182.4|281
1676281200000|2023-02-13 09:40:00|2185.1|2183.1|2184.9|2181.9|2186.9|2184.5|2183.4|2180.8|275
1676281500000|2023-02-13 09:45:00|2185.1|2182.1|2185.7|2182.7|2186.6|2183.6|2182.7|2180|263
1676281800000|2023-02-13 09:50:00|2185.4|2182.4|2186.5|2183.5|2186.9|2184.3|2184|2181.2|262
1676282100000|2023-02-13 09:55:00|2186.4|2183.4|2186.5|2184.5|2189.1|2186.7|2185.9|2183.4|223
1676282400000|2023-02-13 10:00:00|2186.4|2184.4|2186.5|2184.5|2187.6|2185|2185.2|2182.6|309
1676282700000|2023-02-13 10:05:00|2186.6|2184.6|2186|2184|2188.5|2186|2185.9|2183.4|198
1676283000000|2023-02-13 10:10:00|2186.5|2184.5|2185.7|2182.7|2188|2185.1|2185.2|2182.2|201
1676283300000|2023-02-13 10:15:00|2185.8|2182.8|2187.2|2184.2|2188.6|2186|2185.3|2182.8|221
1676283600000|2023-02-13 10:20:00|2187.4|2184.4|2187.6|2184.6|2188.4|2185.5|2186.9|2183.9|178
1676283900000|2023-02-13 10:25:00|2187.7|2184.7|2188.1|2185.1|2189.4|2186.4|2186.9|2183.9|176
1676284200000|2023-02-13 10:30:00|2188.2|2185.2|2189.8|2187.8|2190.5|2187.8|2187.8|2184.8|163
1676284500000|2023-02-13 10:35:00|2189.9|2187.9|2189|2186|2190.9|2188.1|2188.1|2185.6|257
1676284800000|2023-02-13 10:40:00|2189.1|2186.1|2189.5|2186.5|2190.5|2187.5|2188.8|2185.8|180
1676285100000|2023-02-13 10:45:00|2189.6|2186.6|2190.7|2187.7|2191.4|2188.7|2188.7|2186.4|192
1676285400000|2023-02-13 10:50:00|2190.6|2187.6|2191.3|2188.3|2191.7|2189|2189.8|2187.3|201
1676285700000|2023-02-13 10:55:00|2191.1|2188.1|2192.2|2189.2|2192.2|2189.2|2190|2187|202
1676286000000|2023-02-13 11:00:00|2192.1|2189.1|2194.4|2191.4|2194.6|2191.6|2191.7|2188.9|221
1676286300000|2023-02-13 11:05:00|2194.3|2191.3|2196.1|2193.1|2196.3|2193.8|2194.2|2191.2|236
1676286600000|2023-02-13 11:10:00|2195.9|2192.9|2196.1|2194.1|2196.7|2194.1|2194|2191.5|202
1676286900000|2023-02-13 11:15:00|2196|2194|2195|2193|2196.9|2194.5|2194.7|2192.4|187
1676287200000|2023-02-13 11:20:00|2194.9|2192.9|2197.2|2195.2|2197.8|2195.2|2194.9|2192.6|145
1676287500000|2023-02-13 11:25:00|2197.1|2195.1|2196|2194|2199.2|2196.9|2195.8|2193.8|172
1676287800000|2023-02-13 11:30:00|2195.9|2193.9|2198.5|2196.5|2198.5|2196.5|2195.9|2193.8|179
1676288100000|2023-02-13 11:35:00|2198.4|2196.4|2199.4|2197.4|2200.2|2198.2|2198|2196|188
1676288400000|2023-02-13 11:40:00|2199.3|2197.3|2198.4|2196.4|2200.4|2197.8|2198.4|2196.3|171
1676288700000|2023-02-13 11:45:00|2198.5|2196.5|2199.2|2196.2|2199.3|2196.9|2197.3|2195.3|190
1676289000000|2023-02-13 11:50:00|2199.3|2196.3|2201.8|2198.8|2201.9|2199.4|2199.3|2196.3|159
1676289300000|2023-02-13 11:55:00|2201.9|2198.9|2199|2197|2201.9|2199.5|2198.7|2196.7|154
1676289600000|2023-02-13 12:00:00|2199.1|2197.1|2201.3|2199.3|2202.3|2199.4|2198.4|2195.8|225
1676289900000|2023-02-13 12:05:00|2201.2|2199.2|2201.1|2199.1|2201.6|2199.6|2198.7|2196.7|214
1676290200000|2023-02-13 12:10:00|2200.7|2198.7|2203.2|2201.2|2203.5|2201.5|2200.1|2198.1|229
1676290500000|2023-02-13 12:15:00|2203.3|2201.3|2207.1|2205.1|2207.6|2205.6|2202.2|2200.2|240
1676290800000|2023-02-13 12:20:00|2207|2205|2204.8|2201.8|2208|2205.7|2203.9|2201.6|262
1676291100000|2023-02-13 12:25:00|2204.7|2201.7|2207.2|2204.2|2207.7|2205.2|2204.7|2201.7|267
1676291400000|2023-02-13 12:30:00|2207.3|2204.3|2206.3|2203.3|2209.9|2207.5|2205.1|2202.4|336
1676291700000|2023-02-13 12:35:00|2206.4|2203.4|2201.2|2199.2|2207.6|2204.7|2200.8|2198.3|326
1676292000000|2023-02-13 12:40:00|2201.3|2199.3|2202.4|2199.4|2202.7|2199.9|2200.5|2197.5|251
1676292300000|2023-02-13 12:45:00|2202.6|2199.6|2203.3|2200.3|2203.6|2200.9|2202.2|2199.2|205
1676292600000|2023-02-13 12:50:00|2203.2|2200.2|2202.5|2199.5|2203.6|2200.9|2201.8|2199.4|170
1676292900000|2023-02-13 12:55:00|2202.7|2199.7|2201|2198|2203.4|2201|2200.1|2197.4|188
1676293200000|2023-02-13 13:00:00|2200.9|2197.9|2199.1|2196.1|2203.9|2200.9|2197.9|2195.5|357
1676293500000|2023-02-13 13:05:00|2198.8|2195.8|2201.8|2198.8|2202.5|2199.6|2198.2|2195.2|322
1676293800000|2023-02-13 13:10:00|2201.9|2198.9|2201.2|2199.2|2203.6|2201.1|2199.5|2196.9|324
1676294100000|2023-02-13 13:15:00|2200.6|2198.6|2199.1|2197.1|2201.5|2198.8|2198.6|2195.9|364
1676294400000|2023-02-13 13:20:00|2198.8|2196.8|2202.3|2200.3|2203.3|2201.2|2196.9|2194.3|446
1676294700000|2023-02-13 13:25:00|2202|2200|2195.1|2193.1|2202.3|2200.3|2194.9|2192.6|456
1676295000000|2023-02-13 13:30:00|2195.3|2193.3|2198.4|2196.4|2198.4|2196.4|2192.2|2190.2|352
1676295300000|2023-02-13 13:35:00|2198.3|2196.3|2196.7|2194.7|2201|2199|2196.5|2194.5|347
1676295600000|2023-02-13 13:40:00|2197|2195|2196.3|2193.3|2199.1|2196.1|2194|2191.7|258
1676295900000|2023-02-13 13:45:00|2196.2|2193.2|2195.7|2193.7|2197.1|2194.9|2193.7|2191.2|260
1676296200000|2023-02-13 13:50:00|2195.8|2193.8|2193.4|2190.4|2196.4|2194.4|2191.7|2188.8|307
1676296500000|2023-02-13 13:55:00|2193.8|2190.8|2192.4|2189.4|2194.4|2191.9|2190|2187.9|348
1676296800000|2023-02-13 14:00:00|2192.3|2189.3|2193.7|2191.7|2194.8|2192.3|2190.8|2188.7|370
1676297100000|2023-02-13 14:05:00|2193.8|2191.8|2192.9|2190.9|2196.4|2193.9|2192.2|2189.8|307
1676297400000|2023-02-13 14:10:00|2193|2191|2191.3|2189.3|2193.8|2191.5|2189.9|2187.5|242
1676297700000|2023-02-13 14:15:00|2191.4|2189.4|2193.9|2191.9|2194.5|2192.5|2191.4|2189|241
1676298000000|2023-02-13 14:20:00|2193.7|2191.7|2194.3|2192.3|2194.6|2192.5|2192.2|2189.6|287
1676298300000|2023-02-13 14:25:00|2194.5|2192.5|2191.8|2188.8|2195|2193|2191.3|2188.7|260
1676298600000|2023-02-13 14:30:00|2191.6|2188.6|2187.6|2185.6|2192.8|2190.6|2186.6|2184.6|643
1676298900000|2023-02-13 14:35:00|2187.8|2185.8|2197|2195|2197.5|2195.5|2184.1|2181.7|637
1676299200000|2023-02-13 14:40:00|2197.1|2195.1|2197.5|2195.5|2202.7|2200.6|2197|2194.6|598
1676299500000|2023-02-13 14:45:00|2197.7|2195.7|2197.9|2195.9|2200.3|2198.2|2194.4|2192.4|602
1676299800000|2023-02-13 14:50:00|2197.8|2195.8|2198.9|2196.9|2202.4|2200.4|2197.4|2195.1|579
1676300100000|2023-02-13 14:55:00|2199.1|2197.1|2202.5|2200.5|2203|2201|2197.9|2195.4|564
1676300400000|2023-02-13 15:00:00|2202.8|2200.8|2199.6|2197.6|2203.4|2201.4|2199.4|2197.4|508
1676300700000|2023-02-13 15:05:00|2199.5|2197.5|2201.7|2199.7|2202.8|2200.8|2199.3|2197.3|401
1676301000000|2023-02-13 15:10:00|2201.6|2199.6|2196.6|2194.6|2202|2199.8|2196|2194|457
1676301300000|2023-02-13 15:15:00|2196.9|2194.9|2195.6|2193.6|2197.5|2195.2|2194.1|2192|335
1676301600000|2023-02-13 15:20:00|2195.5|2193.5|2195.4|2192.4|2199.3|2197.3|2195|2192.4|433
1676301900000|2023-02-13 15:25:00|2195.5|2192.5|2200.4|2198.4|2200.9|2198.9|2195|2192.5|438
1676302200000|2023-02-13 15:30:00|2200.9|2197.9|2197.4|2195.4|2200.9|2198.6|2195.9|2193.6|348
1676302500000|2023-02-13 15:35:00|2197.5|2195.5|2197.6|2195.6|2201|2198.3|2197.1|2194.8|369
1676302800000|2023-02-13 15:40:00|2197.5|2195.5|2200.1|2198.1|2201.4|2199|2197.5|2195.3|413
1676303100000|2023-02-13 15:45:00|2200|2198|2197.6|2194.6|2202.3|2199.9|2197.1|2194.1|404
1676303400000|2023-02-13 15:50:00|2197.7|2194.7|2195.2|2193.2|2199.2|2197|2195.1|2192.1|450
1676303700000|2023-02-13 15:55:00|2195.1|2193.1|2194.9|2191.9|2197.6|2194.8|2194.4|2191.7|377
1676304000000|2023-02-13 16:00:00|2195|2192|2192.1|2189.1|2196.6|2193.7|2191.2|2188.5|409
1676304300000|2023-02-13 16:05:00|2192|2189|2193.2|2190.2|2195.1|2192.7|2191.1|2188.8|426
1676304600000|2023-02-13 16:10:00|2193.1|2190.1|2191.4|2189.4|2194.2|2191.4|2191.2|2189|399
1676304900000|2023-02-13 16:15:00|2191.9|2188.9|2190.2|2188.2|2192.6|2190.2|2190.1|2187.6|324
1676305200000|2023-02-13 16:20:00|2190.1|2188.1|2188.5|2186.5|2191.2|2188.8|2187.3|2185.1|239
1676305500000|2023-02-13 16:25:00|2188.4|2186.4|2188.9|2186.9|2189.7|2187.5|2186.3|2184.3|238
1676305800000|2023-02-13 16:30:00|2189|2187|2188.7|2186.7|2189.1|2187|2186.7|2184.4|256
1676306100000|2023-02-13 16:35:00|2188.8|2186.8|2191|2189|2191.6|2189.5|2188.2|2185.9|201
1676306400000|2023-02-13 16:40:00|2191.2|2189.2|2191.1|2189.1|2192|2189.7|2190.2|2188.2|220
1676306700000|2023-02-13 16:45:00|2191|2189|2193.3|2191.3|2195.6|2193.1|2190.8|2188.3|319
1676307000000|2023-02-13 16:50:00|2193.2|2191.2|2190.9|2188.9|2194.2|2191.8|2190.9|2188.5|236
1676307300000|2023-02-13 16:55:00|2191.2|2189.2|2189.2|2187.2|2191.3|2189.3|2187.7|2185.4|214
1676307600000|2023-02-13 17:00:00|2189.4|2187.4|2188.4|2186.4|2189.4|2187.4|2187.2|2185.2|231
1676307900000|2023-02-13 17:05:00|2188.3|2186.3|2190.2|2188.2|2192.4|2190|2188|2186|258
1676308200000|2023-02-13 17:10:00|2190|2188|2190.1|2188.1|2190.6|2188.4|2189|2186.4|269
1676308500000|2023-02-13 17:15:00|2190|2188|2188.5|2186.5|2191.1|2189.1|2188.4|2186.2|170
1676308800000|2023-02-13 17:20:00|2188.6|2186.6|2186.5|2184.5|2188.6|2186.6|2185.4|2182.8|192
1676309100000|2023-02-13 17:25:00|2186.4|2184.4|2184.6|2182.6|2186.6|2184.6|2184|2181.8|126
1676309400000|2023-02-13 17:30:00|2185|2183|2183.2|2181.2|2185.8|2183.8|2183.2|2181.1|239
1676309700000|2023-02-13 17:35:00|2183.1|2181.1|2182.5|2180.5|2184.2|2182.2|2182.3|2180|195
1676310000000|2023-02-13 17:40:00|2182.6|2180.6|2182.7|2180.7|2183.7|2181.4|2180.5|2178.5|248
1676310300000|2023-02-13 17:45:00|2183.2|2181.2|2185.2|2183.2|2185.7|2183.2|2182.6|2180.1|221
1676310600000|2023-02-13 17:50:00|2184.7|2182.7|2182.4|2180.4|2184.8|2182.8|2182|2179.5|212
1676310900000|2023-02-13 17:55:00|2182.3|2180.3|2182.5|2180.5|2183.9|2181.5|2182|2179.5|194
1676311200000|2023-02-13 18:00:00|2182.4|2180.4|2184.4|2182.4|2184.9|2182.5|2181.9|2179.5|165
1676311500000|2023-02-13 18:05:00|2184.5|2182.5|2185.2|2182.2|2186.1|2183.6|2184.1|2181.7|161
1676311800000|2023-02-13 18:10:00|2184.6|2182.6|2185.6|2182.6|2185.7|2182.9|2183.6|2180.7|215
1676312100000|2023-02-13 18:15:00|2185.5|2182.5|2185.9|2183.9|2187.4|2184.7|2185.1|2182.5|125
1676312400000|2023-02-13 18:20:00|2185.7|2183.7|2186.6|2184.6|2188.7|2185.7|2185.6|2183.1|180
1676312700000|2023-02-13 18:25:00|2186.4|2184.4|2189|2187|2189.8|2187.4|2186.4|2184.4|265
1676313000000|2023-02-13 18:30:00|2188.9|2186.9|2192.3|2190.3|2192.9|2190.9|2188.9|2186.9|222
1676313300000|2023-02-13 18:35:00|2192.2|2190.2|2192.2|2190.2|2193.3|2190.6|2191.2|2189|171
1676313600000|2023-02-13 18:40:00|2192.1|2190.1|2193.2|2191.2|2194|2191.8|2191.7|2189.4|177
1676313900000|2023-02-13 18:45:00|2192.9|2190.9|2195.2|2193.2|2196.7|2194.2|2192.7|2190.7|197
1676314200000|2023-02-13 18:50:00|2194.8|2192.8|2196|2193|2196.2|2193.8|2194.2|2191.8|174
1676314500000|2023-02-13 18:55:00|2196.1|2193.1|2197.5|2195.5|2198.1|2196|2195.7|2193.1|162
1676314800000|2023-02-13 19:00:00|2197.4|2195.4|2197.7|2195.7|2198.6|2196.3|2196.7|2194.7|122
1676315100000|2023-02-13 19:05:00|2197.6|2195.6|2198.5|2195.5|2198.8|2196.4|2196.6|2194.3|154
1676315400000|2023-02-13 19:10:00|2198.6|2195.6|2197.1|2195.1|2198.6|2196.2|2196.5|2194.3|175
1676315700000|2023-02-13 19:15:00|2197.2|2195.2|2197.7|2195.7|2198.8|2196.3|2197|2194.6|159
1676316000000|2023-02-13 19:20:00|2197.8|2195.8|2196.2|2194.2|2197.8|2195.8|2196.1|2193.7|113
1676316300000|2023-02-13 19:25:00|2196.1|2194.1|2195.8|2193.8|2198.5|2195.9|2195.2|2192.6|207
1676316600000|2023-02-13 19:30:00|2195.7|2193.7|2194|2191|2196.6|2194.6|2193.5|2190.9|176
1676316900000|2023-02-13 19:35:00|2194.1|2191.1|2195.4|2192.4|2197.2|2195.2|2193.9|2191.1|188
1676317200000|2023-02-13 19:40:00|2195.3|2192.3|2194.9|2192.9|2195.6|2193.3|2194.3|2192.2|153
1676317500000|2023-02-13 19:45:00|2195|2193|2193.9|2191.9|2196.3|2194.3|2193.4|2191.4|204
1676317800000|2023-02-13 19:50:00|2193.8|2191.8|2194.6|2192.6|2194.8|2192.8|2193.3|2191.3|215
1676318100000|2023-02-13 19:55:00|2194.7|2192.7|2194.7|2192.7|2196|2193.7|2194.4|2192.3|154
1676318400000|2023-02-13 20:00:00|2194.6|2192.6|2193.5|2190.5|2194.6|2192.6|2192.5|2189.8|207
1676318700000|2023-02-13 20:05:00|2193.4|2190.4|2194.2|2192.2|2195|2192.4|2192.8|2190|146
1676319000000|2023-02-13 20:10:00|2194.1|2192.1|2193.1|2191.1|2194.5|2192.2|2192.9|2190.1|172
1676319300000|2023-02-13 20:15:00|2193|2191|2193.7|2191.7|2194.1|2191.8|2192.3|2189.8|150
1676319600000|2023-02-13 20:20:00|2193.6|2191.6|2192.9|2190.9|2194.1|2191.7|2192.6|2190.1|139
1676319900000|2023-02-13 20:25:00|2193|2191|2194.2|2191.2|2195.1|2192.7|2192.9|2190.9|167
1676320200000|2023-02-13 20:30:00|2193.9|2191.9|2195.6|2193.6|2196.5|2193.7|2193.9|2191.6|192
1676320500000|2023-02-13 20:35:00|2195.3|2193.3|2197.2|2194.2|2197.3|2195.2|2195.2|2192.7|162
1676320800000|2023-02-13 20:40:00|2197.1|2194.1|2197.4|2195.4|2198.4|2196.1|2196.8|2194.1|147
1676321100000|2023-02-13 20:45:00|2197.3|2195.3|2197.6|2194.6|2198.1|2195.7|2196.9|2194.4|113
1676321400000|2023-02-13 20:50:00|2197.5|2194.5|2197.3|2195.3|2198.7|2196.2|2196.7|2194.5|156
1676321700000|2023-02-13 20:55:00|2198.8|2195.8|2198.8|2195.8|2199.2|2196.4|2197|2194.6|174
1676322000000|2023-02-13 21:00:00|2198.9|2195.9|2199|2196|2199.2|2196.3|2197.7|2195.1|106
1676322300000|2023-02-13 21:05:00|2198.9|2195.9|2198.2|2195.2|2198.9|2196.4|2197.7|2195.1|62
1676322600000|2023-02-13 21:10:00|2198.3|2195.3|2198.5|2195.5|2198.6|2196.3|2197.6|2195.1|60
1676322900000|2023-02-13 21:15:00|2198.4|2195.4|2199.1|2196.1|2199.2|2196.7|2198|2195.1|68
1676323200000|2023-02-13 21:20:00|2199|2196|2198.6|2196.6|2199.1|2196.7|2198.4|2195.9|45
1676323500000|2023-02-13 21:25:00|2198.7|2196.7|2198.1|2195.1|2199.2|2196.7|2198|2195|41
1676323800000|2023-02-13 21:30:00|2198.2|2195.2|2198.2|2195.2|2199.2|2196.2|2197.5|2194.5|70
1676324100000|2023-02-13 21:35:00|2197.9|2194.9|2198|2195|2198.3|2195.3|2197.8|2194.8|42
1676324400000|2023-02-13 21:40:00|2197.9|2194.9|2198.2|2195.2|2198.3|2195.3|2197.7|2194.7|55
1676324700000|2023-02-13 21:45:00|2197.9|2194.9|2198.8|2195.8|2199.6|2196.6|2197.9|2194.9|83
1676325000000|2023-02-13 21:50:00|2199.1|2196.1|2200.6|2197.6|2201.7|2198.7|2198.1|2195.1|106
1676325300000|2023-02-13 21:55:00|2200.5|2197.5|2200.6|2197.6|2201.6|2198.6|2200.1|2195.3|71
1676329200000|2023-02-13 23:00:00|2201|2198|2201.5|2198.5|2202.3|2199.3|2200.4|2197.4|113
1676329500000|2023-02-13 23:05:00|2201.6|2198.6|2201.1|2198.1|2201.8|2198.8|2200.6|2197.6|99
1676329800000|2023-02-13 23:10:00|2201.2|2198.2|2200.7|2197.7|2201.4|2198.4|2200.6|2197.6|54
1676330100000|2023-02-13 23:15:00|2200.5|2197.5|2200.8|2197.8|2200.9|2198.3|2199.9|2197.4|71
1676330400000|2023-02-13 23:20:00|2200.5|2197.5|2200.6|2197.6|2200.8|2197.9|2199.6|2197|70
1676330700000|2023-02-13 23:25:00|2200.5|2197.5|2201.6|2198.6|2202|2199|2200.3|2197.3|63
1676331000000|2023-02-13 23:30:00|2201.7|2198.7|2201.2|2199.2|2201.9|2199.2|2201|2198.4|56
1676331300000|2023-02-13 23:35:00|2201.3|2199.3|2200.5|2197.5|2202|2199.3|2200.4|2197.5|88
1676331600000|2023-02-13 23:40:00|2200.6|2197.6|2200.7|2197.7|2201.1|2198.4|2199.9|2197|88
1676331900000|2023-02-13 23:45:00|2200.8|2197.8|2201.7|2199.7|2203.2|2200.2|2200.6|2197.7|108
1676332200000|2023-02-13 23:50:00|2201.6|2199.6|2202|2199|2202.4|2199.8|2201.4|2198.9|79
1676332500000|2023-02-13 23:55:00|2202.1|2199.1|2202|2200|2203.5|2201.2|2201.9|2199|58
1676332800000|2023-02-14 00:00:00|2201.9|2199.9|2202|2199|2203.1|2200.6|2200.9|2197.9|144
1676333100000|2023-02-14 00:05:00|2201.9|2198.9|2202.7|2199.7|2203.3|2200.3|2201.7|2198.7|124
1676333400000|2023-02-14 00:10:00|2202.6|2199.6|2201.4|2198.4|2203.4|2200.4|2200.8|2197.9|126
1676333700000|2023-02-14 00:15:00|2201.3|2198.3|2201.5|2199.5|2202.4|2199.6|2200.7|2198.1|105
1676334000000|2023-02-14 00:20:00|2201.4|2199.4|2200.8|2198.8|2202.3|2199.5|2200.8|2198.3|110
1676334300000|2023-02-14 00:25:00|2200.9|2198.9|2201.2|2198.2|2201.9|2199.2|2200.3|2197.9|136
1676334600000|2023-02-14 00:30:00|2201.3|2198.3|2199.5|2196.5|2201.3|2198.9|2199.2|2196.4|133
1676334900000|2023-02-14 00:35:00|2199.7|2196.7|2199.8|2196.8|2200.4|2197.9|2199.2|2196.2|105
1676335200000|2023-02-14 00:40:00|2199.9|2196.9|2199.2|2197.2|2200.3|2198|2198.7|2196.4|109
1676335500000|2023-02-14 00:45:00|2199.1|2197.1|2200.6|2197.6|2201.2|2198.2|2198.7|2196.4|146
1676335800000|2023-02-14 00:50:00|2200.3|2197.3|2198.7|2196.7|2200.8|2197.9|2198.6|2196.1|128
1676336100000|2023-02-14 00:55:00|2198.6|2196.6|2200.5|2197.5|2200.8|2198.2|2198.6|2196.3|164
1676336400000|2023-02-14 01:00:00|2199.9|2197.9|2199.7|2196.7|2200.8|2198.1|2196.6|2193.6|450
1676336700000|2023-02-14 01:05:00|2199.9|2196.9|2200.3|2197.3|2200.5|2197.9|2198.2|2195.2|254
1676337000000|2023-02-14 01:10:00|2200.2|2197.2|2201|2199|2202.1|2199.4|2200|2197.2|190
1676337300000|2023-02-14 01:15:00|2201.1|2199.1|2199.6|2197.6|2201.1|2199.1|2199.4|2196.6|235
1676337600000|2023-02-14 01:20:00|2199.7|2197.7|2196.9|2193.9|2200.5|2197.9|2196.1|2193.3|260
1676337900000|2023-02-14 01:25:00|2196.8|2193.8|2197.4|2194.4|2197.8|2194.8|2195.7|2192.7|231
1676338200000|2023-02-14 01:30:00|2197.3|2194.3|2198.2|2195.2|2199|2196|2196.4|2193.4|258
1676338500000|2023-02-14 01:35:00|2198.1|2195.1|2197.5|2194.5|2198.4|2195.4|2195.3|2192.3|248
1676338800000|2023-02-14 01:40:00|2197.4|2194.4|2194.2|2192.2|2197.5|2194.5|2194|2191.8|238
1676339100000|2023-02-14 01:45:00|2194.1|2192.1|2195.4|2192.4|2196.3|2194.2|2193.6|2190.6|245
1676339400000|2023-02-14 01:50:00|2195.5|2192.5|2196.9|2194.9|2197.8|2195|2195|2192.2|220
1676339700000|2023-02-14 01:55:00|2196.8|2194.8|2197.3|2194.3|2197.8|2195.3|2195.9|2193.5|204
1676340000000|2023-02-14 02:00:00|2197|2194|2195.7|2193.7|2197.4|2194.4|2194.8|2191.8|243
1676340300000|2023-02-14 02:05:00|2195.9|2193.9|2198.6|2195.6|2199.1|2196.5|2195.9|2193|300
1676340600000|2023-02-14 02:10:00|2198.5|2195.5|2198.7|2195.7|2199.8|2196.9|2198.1|2195.1|269
1676340900000|2023-02-14 02:15:00|2198.8|2195.8|2196.9|2193.9|2199.1|2196.1|2196.6|2193.6|110
1676341200000|2023-02-14 02:20:00|2196.8|2193.8|2196.9|2193.9|2197|2194.6|2195.8|2192.8|121
1676341500000|2023-02-14 02:25:00|2196.5|2193.5|2195.9|2193.9|2197.5|2194.5|2195.8|2193.2|116
1676341800000|2023-02-14 02:30:00|2196|2194|2196.5|2193.5|2198.4|2195.8|2195.8|2193.3|168
1676342100000|2023-02-14 02:35:00|2196.4|2193.4|2198.2|2195.2|2198.3|2195.3|2195.9|2193.3|142
1676342400000|2023-02-14 02:40:00|2198.1|2195.1|2199.4|2196.4|2200.3|2197.4|2197.8|2194.8|184
1676342700000|2023-02-14 02:45:00|2199.3|2196.3|2199.7|2196.7|2200.2|2197.3|2198.9|2195.9|130
1676343000000|2023-02-14 02:50:00|2199.8|2196.8|2200.4|2197.4|2200.5|2197.5|2198.8|2196.2|146
1676343300000|2023-02-14 02:55:00|2200.5|2197.5|2199|2197|2200.5|2197.7|2198.9|2196.3|187
1676343600000|2023-02-14 03:00:00|2199.2|2197.2|2199.3|2197.3|2200.2|2197.6|2198.5|2195.9|211
1676343900000|2023-02-14 03:05:00|2199.4|2197.4|2199.8|2196.8|2200.5|2197.9|2198.8|2196.4|161
1676344200000|2023-02-14 03:10:00|2199.9|2196.9|2200|2197|2200.1|2197.3|2198.9|2196.1|127
1676344500000|2023-02-14 03:15:00|2199.9|2196.9|2199.2|2197.2|2200.4|2197.9|2198.6|2196.2|118
1676344800000|2023-02-14 03:20:00|2199.1|2197.1|2197.5|2195.5|2199.6|2197.2|2197|2194.7|185
1676345100000|2023-02-14 03:25:00|2197.6|2195.6|2197.6|2195.6|2198.8|2196.5|2197.5|2195.2|113
1676345400000|2023-02-14 03:30:00|2197.5|2195.5|2199.3|2196.3|2199.7|2197.3|2197.5|2195.3|122
1676345700000|2023-02-14 03:35:00|2199.4|2196.4|2198.7|2196.7|2200.2|2197.3|2198.7|2196.1|85
1676346000000|2023-02-14 03:40:00|2198.8|2196.8|2198.7|2196.7|2199.5|2196.9|2198.4|2195.8|85
1676346300000|2023-02-14 03:45:00|2198.8|2196.8|2200.8|2197.8|2200.8|2198.4|2198.6|2196.6|106
1676346600000|2023-02-14 03:50:00|2200.7|2197.7|2202.2|2199.2|2202.6|2199.6|2200.1|2197.3|121
1676346900000|2023-02-14 03:55:00|2202.1|2199.1|2201.1|2198.1|2202.4|2199.9|2200.6|2197.6|114
1676347200000|2023-02-14 04:00:00|2201.2|2198.2|2199.7|2196.7|2201.4|2198.4|2199.7|2196.7|96
1676347500000|2023-02-14 04:05:00|2199.8|2196.8|2200.3|2197.3|2200.7|2198.1|2199.7|2196.8|69
1676347800000|2023-02-14 04:10:00|2200.4|2197.4|2200.2|2197.2|2200.8|2198.5|2199.3|2197.2|72
1676348100000|2023-02-14 04:15:00|2200.3|2197.3|2199.2|2197.2|2200.3|2197.8|2198.9|2196.6|94
1676348400000|2023-02-14 04:20:00|2199.3|2197.3|2199.8|2197.8|2200.3|2197.9|2199|2196.2|124
1676348700000|2023-02-14 04:25:00|2199.7|2197.7|2200.5|2197.5|2202.2|2199.2|2199.7|2197.2|144
1676349000000|2023-02-14 04:30:00|2200.6|2197.6|2200.3|2198.3|2200.8|2198.4|2199.8|2197.3|68
1676349300000|2023-02-14 04:35:00|2200.2|2198.2|2199.9|2197.9|2200.7|2198.3|2199.7|2197.2|82
1676349600000|2023-02-14 04:40:00|2199.8|2197.8|2199.5|2197.5|2200.4|2198|2199.3|2196.8|95
1676349900000|2023-02-14 04:45:00|2199.6|2197.6|2200|2198|2200.8|2198.3|2199.4|2196.7|83
1676350200000|2023-02-14 04:50:00|2200.1|2198.1|2200.6|2197.6|2201.4|2198.7|2199.9|2197.4|105
1676350500000|2023-02-14 04:55:00|2200.5|2197.5|2199.9|2196.9|2200.5|2198|2198.7|2196.1|131
1676350800000|2023-02-14 05:00:00|2199.8|2196.8|2200.2|2197.2|2200.6|2197.6|2199.1|2196.2|137
1676351100000|2023-02-14 05:05:00|2200.3|2197.3|2199.4|2196.4|2200.7|2198.2|2199.1|2196.2|125
1676351400000|2023-02-14 05:10:00|2199.3|2196.3|2199.3|2196.3|2200.1|2197.1|2198.3|2195.7|125
1676351700000|2023-02-14 05:15:00|2199.4|2196.4|2199.6|2196.6|2200.2|2197.5|2199.3|2196.3|106
1676352000000|2023-02-14 05:20:00|2199.7|2196.7|2199.3|2196.3|2199.7|2197|2198.8|2195.8|83
1676352300000|2023-02-14 05:25:00|2199.2|2196.2|2197.8|2194.8|2199.4|2196.5|2197.7|2194.7|105
1676352600000|2023-02-14 05:30:00|2197.9|2194.9|2198.5|2195.5|2199.3|2196.3|2197.2|2194.2|167
1676352900000|2023-02-14 05:35:00|2198.4|2195.4|2198.2|2195.2|2198.8|2195.8|2197.6|2194.9|90
1676353200000|2023-02-14 05:40:00|2198.1|2195.1|2197.6|2194.6|2198.1|2195.1|2195.7|2193|122
1676353500000|2023-02-14 05:45:00|2197.7|2194.7|2198.7|2195.7|2199|2196.3|2196.9|2193.9|128
1676353800000|2023-02-14 05:50:00|2198.8|2195.8|2198.8|2196.8|2199.8|2197.2|2198.2|2195.2|111
1676354100000|2023-02-14 05:55:00|2198.9|2196.9|2199.6|2196.6|2200.2|2197.2|2198.5|2195.5|112
1676354400000|2023-02-14 06:00:00|2199.4|2196.4|2199.4|2196.4|2200.3|2197.8|2198.7|2195.7|175
1676354700000|2023-02-14 06:05:00|2199.3|2196.3|2197.8|2194.8|2199.4|2196.4|2196.6|2193.8|183
1676355000000|2023-02-14 06:10:00|2197.7|2194.7|2199.4|2196.4|2199.4|2196.4|2197.2|2194.2|149
1676355300000|2023-02-14 06:15:00|2199.3|2196.3|2197.4|2194.4|2200.2|2197.2|2197.4|2194.4|245
1676355600000|2023-02-14 06:20:00|2197.5|2194.5|2197.9|2194.9|2199.3|2196.3|2196.9|2194.2|209
1676355900000|2023-02-14 06:25:00|2197.8|2194.8|2196.6|2193.6|2199.1|2196.4|2196.1|2193.2|204
1676356200000|2023-02-14 06:30:00|2197|2194|2196|2194|2198.3|2195.7|2195.7|2193.4|260
1676356500000|2023-02-14 06:35:00|2195.9|2193.9|2198.4|2195.4|2198.8|2195.8|2195.8|2193.4|202
1676356800000|2023-02-14 06:40:00|2198.5|2195.5|2198.5|2195.5|2199.1|2196.7|2197.3|2194.5|219
1676357100000|2023-02-14 06:45:00|2198.3|2195.3|2200|2197|2200.6|2197.6|2197.8|2194.8|302
1676357400000|2023-02-14 06:50:00|2199.9|2196.9|2203.1|2200.1|2203.5|2200.5|2199.6|2196.6|281
1676357700000|2023-02-14 06:55:00|2203|2200|2200.2|2197.2|2203.2|2200.2|2200|2197|258
1676358000000|2023-02-14 07:00:00|2200.3|2197.3|2204.1|2202.1|2205.7|2203|2200.3|2197.3|288
1676358300000|2023-02-14 07:05:00|2204.2|2202.2|2200.1|2197.1|2204.5|2202.2|2199.2|2196.7|256
1676358600000|2023-02-14 07:10:00|2200.3|2197.3|2197.9|2194.9|2200.7|2197.9|2197|2194|264
1676358900000|2023-02-14 07:15:00|2198.3|2195.3|2194|2192|2198.4|2195.4|2194|2191.2|345
1676359200000|2023-02-14 07:20:00|2194.1|2192.1|2193.2|2191.2|2195.4|2192.7|2192.8|2190.3|290
1676359500000|2023-02-14 07:25:00|2193.5|2191.5|2195.8|2192.8|2196.2|2194|2192.4|2190|299
1676359800000|2023-02-14 07:30:00|2195.7|2192.7|2196.7|2193.7|2197.2|2194.9|2195|2192.3|293
1676360100000|2023-02-14 07:35:00|2196.6|2193.6|2194.6|2191.6|2197.9|2195.1|2193.9|2191.5|241
1676360400000|2023-02-14 07:40:00|2194.1|2192.1|2191.2|2189.2|2194.4|2192.1|2190.9|2188.3|294
1676360700000|2023-02-14 07:45:00|2191.3|2189.3|2192.6|2190.6|2193|2190.8|2191.2|2188.4|240
1676361000000|2023-02-14 07:50:00|2192.7|2190.7|2189.8|2187.8|2192.7|2190.7|2189.8|2187.7|263
1676361300000|2023-02-14 07:55:00|2189.9|2187.9|2190.1|2187.1|2191.5|2189.1|2189.3|2186.9|275
1676361600000|2023-02-14 08:00:00|2189.8|2187.8|2190.7|2187.7|2192.5|2190|2188.9|2186.2|413
1676361900000|2023-02-14 08:05:00|2190.6|2187.6|2190.2|2187.2|2191.6|2189.1|2187.8|2185.3|278
1676362200000|2023-02-14 08:10:00|2190.3|2187.3|2186.9|2183.9|2190.5|2187.5|2186.2|2183.6|230
1676362500000|2023-02-14 08:15:00|2187.1|2184.1|2189|2186|2190.1|2187.1|2186.9|2183.9|293
1676362800000|2023-02-14 08:20:00|2188.9|2185.9|2186.5|2184.5|2189.3|2186.8|2186.4|2183.8|221
1676363100000|2023-02-14 08:25:00|2187.3|2184.3|2185.9|2182.9|2187.4|2184.7|2184.8|2182.4|295
1676363400000|2023-02-14 08:30:00|2185.5|2183.5|2185|2183|2186.7|2184.1|2183.9|2181.2|246
1676363700000|2023-02-14 08:35:00|2185.1|2183.1|2183.5|2181.5|2185.7|2183.1|2182.2|2179.6|295
1676364000000|2023-02-14 08:40:00|2183.6|2181.6|2184.6|2182.6|2186|2183.4|2183.3|2181.1|324
1676364300000|2023-02-14 08:45:00|2184.3|2182.3|2185.2|2182.2|2185.5|2182.8|2183.9|2180.9|219
1676364600000|2023-02-14 08:50:00|2185.1|2182.1|2185|2183|2186|2183.6|2184.5|2181.8|240
1676364900000|2023-02-14 08:55:00|2185.1|2183.1|2187.2|2184.2|2187.8|2184.8|2184.4|2181.9|286
1676365200000|2023-02-14 09:00:00|2187.3|2184.3|2189.8|2187.8|2191.9|2189.4|2187.1|2184.3|339
1676365500000|2023-02-14 09:05:00|2189.9|2187.9|2188.7|2186.7|2190.8|2188|2187|2184.6|328
1676365800000|2023-02-14 09:10:00|2188.8|2186.8|2185.2|2183.2|2189.5|2187.1|2183.2|2180.8|309
1676366100000|2023-02-14 09:15:00|2185.1|2183.1|2184.7|2181.7|2185.7|2183.2|2183.5|2181.1|236
1676366400000|2023-02-14 09:20:00|2184.6|2181.6|2185.2|2182.2|2185.7|2182.8|2183.2|2180.7|203
1676366700000|2023-02-14 09:25:00|2185.1|2182.1|2185.2|2183.2|2185.6|2183.4|2183.6|2181.3|244
1676367000000|2023-02-14 09:30:00|2185.1|2183.1|2187.1|2184.1|2187.8|2185.6|2184.5|2182.2|297
1676367300000|2023-02-14 09:35:00|2187.2|2184.2|2189.1|2186.1|2189.3|2186.7|2186.5|2183.9|285
1676367600000|2023-02-14 09:40:00|2189|2186|2188.1|2185.1|2190.9|2188.1|2187.9|2185|214
1676367900000|2023-02-14 09:45:00|2188.2|2185.2|2186.7|2183.7|2188.4|2186|2185.7|2183.2|188
1676368200000|2023-02-14 09:50:00|2186.9|2183.9|2186.9|2183.9|2188.4|2185.4|2186.1|2183.2|262
1676368500000|2023-02-14 09:55:00|2187|2184|2185.5|2182.5|2187.5|2184.5|2183.7|2181|230
1676368800000|2023-02-14 10:00:00|2185.4|2182.4|2184.3|2181.3|2186.5|2183.9|2183.8|2180.8|248
1676369100000|2023-02-14 10:05:00|2184.2|2181.2|2184|2181|2184.5|2182.1|2183.1|2180.3|217
1676369400000|2023-02-14 10:10:00|2184.1|2181.1|2182.8|2180.8|2184.4|2182.2|2182.6|2180.2|238
1676369700000|2023-02-14 10:15:00|2183.4|2180.4|2184.4|2181.4|2184.7|2182.2|2182.2|2179.8|220
1676370000000|2023-02-14 10:20:00|2184.5|2181.5|2184|2181|2185.1|2182.7|2182.9|2180.5|188
1676370300000|2023-02-14 10:25:00|2184.1|2181.1|2183.5|2180.5|2184.1|2181.6|2182.2|2179.3|184
1676370600000|2023-02-14 10:30:00|2183.4|2180.4|2181.2|2179.2|2183.8|2181.1|2181.2|2178.9|237
1676370900000|2023-02-14 10:35:00|2181.4|2179.4|2179.7|2177.7|2181.4|2179.4|2178.4|2176|203
1676371200000|2023-02-14 10:40:00|2179.6|2177.6|2179.8|2177.8|2181.4|2179.1|2179.2|2177.1|208
1676371500000|2023-02-14 10:45:00|2179.7|2177.7|2181.1|2179.1|2181.9|2179.5|2179.7|2177.6|152
1676371800000|2023-02-14 10:50:00|2181.2|2179.2|2180|2177|2182|2179.8|2178.9|2176.7|206
1676372100000|2023-02-14 10:55:00|2179.9|2176.9|2180.5|2177.5|2181.9|2179.4|2178.9|2176.1|205
1676372400000|2023-02-14 11:00:00|2180.4|2177.4|2180.1|2177.1|2181.5|2178.5|2179.5|2176.9|169
1676372700000|2023-02-14 11:05:00|2179.8|2177.8|2180.2|2177.2|2180.6|2178.3|2179.1|2177|157
1676373000000|2023-02-14 11:10:00|2180.1|2177.1|2176.6|2173.6|2180.8|2178.4|2174.6|2172.3|230
1676373300000|2023-02-14 11:15:00|2176.2|2174.2|2174.2|2172.2|2177.3|2175.3|2174.1|2171.8|246
1676373600000|2023-02-14 11:20:00|2174.3|2172.3|2174.7|2171.7|2175.2|2172.7|2173.2|2170.7|168
1676373900000|2023-02-14 11:25:00|2174.6|2171.6|2174.2|2171.2|2175.2|2172.3|2173.6|2170.6|169
1676374200000|2023-02-14 11:30:00|2174.1|2171.1|2171.2|2168.2|2174.6|2172.1|2171|2168|241
1676374500000|2023-02-14 11:35:00|2171.4|2168.4|2175.9|2172.9|2176.8|2173.8|2171.4|2168.4|251
1676374800000|2023-02-14 11:40:00|2175.8|2172.8|2174.6|2171.6|2176.5|2173.8|2174|2171|215
1676375100000|2023-02-14 11:45:00|2174.5|2171.5|2177.3|2175.3|2178.5|2175.5|2174.5|2171.5|195
1676375400000|2023-02-14 11:50:00|2177.2|2175.2|2176.6|2174.6|2178|2175.7|2176.1|2173.3|225
1676375700000|2023-02-14 11:55:00|2176.7|2174.7|2176.4|2174.4|2177.5|2175|2174.7|2172.2|200
1676376000000|2023-02-14 12:00:00|2177.1|2174.1|2177.5|2174.5|2177.7|2175|2173|2170.7|331
1676376300000|2023-02-14 12:05:00|2177.6|2174.6|2175.8|2173.8|2178.4|2175.9|2175.8|2173.3|300
1676376600000|2023-02-14 12:10:00|2175.9|2173.9|2176.5|2174.5|2177.1|2174.6|2174.4|2171.5|215
1676376900000|2023-02-14 12:15:00|2176.4|2174.4|2177.6|2175.6|2178.2|2175.8|2176|2174|209
1676377200000|2023-02-14 12:20:00|2177.7|2175.7|2179.3|2177.3|2180.3|2177.8|2177.4|2175.1|213
1676377500000|2023-02-14 12:25:00|2179.2|2177.2|2182.8|2179.8|2183.3|2180.7|2179.1|2176.1|279
1676377800000|2023-02-14 12:30:00|2182.9|2179.9|2181|2178|2183|2180|2179.3|2177.3|242
1676378100000|2023-02-14 12:35:00|2180.5|2178.5|2181|2178|2181.3|2178.8|2179.6|2177.6|179
1676378400000|2023-02-14 12:40:00|2180.9|2177.9|2181.4|2178.4|2182.2|2179.5|2180.5|2177.8|210
1676378700000|2023-02-14 12:45:00|2181.5|2178.5|2182.3|2179.3|2183.2|2180.7|2181|2178.1|212
1676379000000|2023-02-14 12:50:00|2182.2|2179.2|2183.5|2180.5|2184.4|2181.9|2182|2179|264
1676379300000|2023-02-14 12:55:00|2183.8|2180.8|2182|2179|2183.8|2181.4|2181.5|2178.8|231
1676379600000|2023-02-14 13:00:00|2181.9|2178.9|2185.3|2182.3|2185.6|2183.3|2181.9|2178.9|475
1676379900000|2023-02-14 13:05:00|2185|2182|2177.7|2174.7|2185|2182.3|2176|2173.5|535
1676380200000|2023-02-14 13:10:00|2177.6|2174.6|2177.7|2174.7|2181.1|2178.1|2176.3|2173.3|431
1676380500000|2023-02-14 13:15:00|2177.3|2174.3|2181.9|2178.9|2181.9|2178.9|2176.8|2173.8|453
1676380800000|2023-02-14 13:20:00|2181.1|2178.1|2181.4|2178.4|2185|2182|2178.3|2175.6|624
1676381100000|2023-02-14 13:25:00|2180.9|2177.9|2187.1|2178.9|2188.5|2180.9|2177.2|2174.2|534
1676381400000|2023-02-14 13:30:00|2188.5|2179.5|2192.6|2189.6|2205.7|2202.7|2166.9|2161.7|1152
1676381700000|2023-02-14 13:35:00|2192.7|2189.7|2180.1|2177.1|2197.9|2194.9|2177.4|2174.4|1053
1676382000000|2023-02-14 13:40:00|2180|2177|2186.1|2183.1|2188|2185|2175|2172|1007
1676382300000|2023-02-14 13:45:00|2185.7|2182.7|2196.7|2193.7|2196.7|2193.7|2180.2|2177.2|955
1676382600000|2023-02-14 13:50:00|2197.1|2194.1|2185.5|2182.5|2197.3|2194.3|2184.2|2181.2|958
1676382900000|2023-02-14 13:55:00|2185.2|2182.2|2187|2184|2194.3|2191.3|2184.4|2181.4|1253
1676383200000|2023-02-14 14:00:00|2187.1|2184.1|2186.4|2183.4|2195|2192|2186|2183|1319
1676383500000|2023-02-14 14:05:00|2186.5|2183.5|2180|2177|2188|2185|2177.4|2174.4|1247
1676383800000|2023-02-14 14:10:00|2180.2|2177.2|2179.3|2176.3|2180.6|2177.6|2174.1|2171.1|1334
1676384100000|2023-02-14 14:15:00|2179.2|2176.2|2178.6|2175.6|2180.4|2177.4|2174.2|2171.2|1167
1676384400000|2023-02-14 14:20:00|2178.5|2175.5|2175.9|2172.9|2180.8|2177.8|2174.3|2171.3|1172
1676384700000|2023-02-14 14:25:00|2175.8|2172.8|2169.4|2166.4|2180.6|2177.6|2168.1|2165.1|1258
1676385000000|2023-02-14 14:30:00|2169.6|2166.6|2166.6|2163.6|2171.6|2168.6|2161.8|2159|1479
1676385300000|2023-02-14 14:35:00|2166.5|2163.5|2172.5|2169.5|2173.6|2170.6|2162.9|2159.9|1516
1676385600000|2023-02-14 14:40:00|2172.6|2169.6|2175.9|2172.9|2179.5|2176.5|2172.2|2169.2|1405
1676385900000|2023-02-14 14:45:00|2176|2173|2181.6|2178.6|2184.9|2182.3|2176|2173|1310
1676386200000|2023-02-14 14:50:00|2181.3|2178.3|2188.5|2185.5|2189.4|2186.4|2180.5|2177.5|1220
1676386500000|2023-02-14 14:55:00|2188.7|2185.7|2190.4|2187.4|2192.8|2190.3|2187.9|2184.9|1145
1676386800000|2023-02-14 15:00:00|2191|2188|2192.9|2189.9|2193.5|2191|2187.7|2184.8|1130
1676387100000|2023-02-14 15:05:00|2193|2190|2196|2193|2197.8|2195.2|2191.9|2189.4|1079
1676387400000|2023-02-14 15:10:00|2196.1|2193.1|2196.9|2193.9|2199.9|2197.9|2192.6|2189.7|1103
1676387700000|2023-02-14 15:15:00|2196.8|2193.8|2193.1|2190.1|2199.7|2197|2192.1|2189.7|1100
1676388000000|2023-02-14 15:20:00|2192.9|2189.9|2191.8|2188.8|2195.1|2192.6|2190.2|2187.7|931
1676388300000|2023-02-14 15:25:00|2191.9|2188.9|2186.6|2184.6|2192.7|2190.3|2186|2183.5|920
1676388600000|2023-02-14 15:30:00|2186.7|2184.7|2186.2|2184.2|2188.6|2186.2|2182.5|2180.1|934
1676388900000|2023-02-14 15:35:00|2186.1|2184.1|2178.4|2176.4|2186.4|2184.2|2178.4|2176.2|1034
1676389200000|2023-02-14 15:40:00|2178.3|2176.3|2177.1|2174.1|2180.8|2178.2|2175.3|2173|1044
1676389500000|2023-02-14 15:45:00|2176.9|2173.9|2177.5|2174.5|2178.2|2175.7|2172.5|2170.5|1053
1676389800000|2023-02-14 15:50:00|2177.4|2174.4|2170.4|2168.4|2177.4|2175|2168.8|2166.4|1097
1676390100000|2023-02-14 15:55:00|2170.3|2168.3|2171.2|2169.2|2173.4|2171.3|2168.6|2166.1|992
1676390400000|2023-02-14 16:00:00|2171.1|2169.1|2174.2|2172.2|2176.5|2174.5|2169.1|2167.1|998
1676390700000|2023-02-14 16:05:00|2173.9|2171.9|2170.7|2168.7|2175.9|2173.7|2170.3|2168|834
1676391000000|2023-02-14 16:10:00|2170.8|2168.8|2169.7|2167.7|2174.1|2171.7|2169.3|2167.3|850
1676391300000|2023-02-14 16:15:00|2169.6|2167.6|2176.6|2174.6|2177.2|2174.7|2169|2167|928
1676391600000|2023-02-14 16:20:00|2176.4|2174.4|2178.1|2176.1|2179.4|2176.9|2174.7|2172.2|824
1676391900000|2023-02-14 16:25:00|2178.3|2176.3|2167.9|2164.9|2178.9|2176.5|2166.9|2164.4|948
1676392200000|2023-02-14 16:30:00|2167.7|2164.7|2167|2164|2169.4|2166.7|2165.8|2163.3|928
1676392500000|2023-02-14 16:35:00|2166.9|2163.9|2166.5|2164.5|2168.9|2166.4|2165.5|2162.9|851
1676392800000|2023-02-14 16:40:00|2166.4|2164.4|2169.4|2166.4|2169.5|2167|2163.2|2161.2|828
1676393100000|2023-02-14 16:45:00|2168.8|2166.8|2171.6|2169.6|2172.2|2169.7|2166.6|2164|764
1676393400000|2023-02-14 16:50:00|2171.5|2169.5|2173.7|2171.7|2174.9|2172.3|2169.3|2166.9|672
1676393700000|2023-02-14 16:55:00|2173.8|2171.8|2175.8|2173.8|2176.8|2174.3|2172.8|2170.4|668
1676394000000|2023-02-14 17:00:00|2176.1|2173.1|2177.4|2174.4|2180|2177.7|2175.7|2173.1|591
1676394300000|2023-02-14 17:05:00|2177.5|2174.5|2176.7|2173.7|2178.2|2175.3|2174.8|2172.1|522
1676394600000|2023-02-14 17:10:00|2176.5|2173.5|2179.8|2176.8|2180.7|2177.7|2175.7|2173.3|572
1676394900000|2023-02-14 17:15:00|2179.7|2176.7|2180.2|2178.2|2181.1|2178.3|2177.7|2175.3|478
1676395200000|2023-02-14 17:20:00|2180.3|2178.3|2178.8|2176.8|2181.5|2179.1|2178.8|2176.2|463
1676395500000|2023-02-14 17:25:00|2178.9|2176.9|2177.5|2175.5|2181.5|2179.5|2177.5|2175.5|434
1676395800000|2023-02-14 17:30:00|2177.6|2175.6|2177.4|2175.4|2177.9|2175.6|2175.3|2172.8|399
1676396100000|2023-02-14 17:35:00|2177.5|2175.5|2177.5|2175.5|2179.5|2177|2176.5|2174.2|427
1676396400000|2023-02-14 17:40:00|2177.3|2175.3|2176.4|2173.4|2177.5|2175.5|2175|2172.8|393
1676396700000|2023-02-14 17:45:00|2176.3|2173.3|2176.8|2174.8|2177.6|2175.3|2175.3|2173|389
1676397000000|2023-02-14 17:50:00|2176.9|2174.9|2179.9|2177.9|2180.7|2178.6|2176.5|2174|432
1676397300000|2023-02-14 17:55:00|2180|2178|2182.8|2180.8|2183.8|2181.2|2179.9|2177.4|371
1676397600000|2023-02-14 18:00:00|2182.9|2180.9|2188|2186|2189.6|2187|2182.4|2180.4|671
1676397900000|2023-02-14 18:05:00|2187.9|2185.9|2187.4|2185.4|2189.6|2187.6|2187.1|2185.1|483
1676398200000|2023-02-14 18:10:00|2187.5|2185.5|2188|2186|2188.5|2186.5|2186.5|2184.4|511
1676398500000|2023-02-14 18:15:00|2187.9|2185.9|2192.6|2190.6|2193.2|2190.8|2187.5|2185.4|546
1676398800000|2023-02-14 18:20:00|2192.7|2190.7|2188.8|2186.8|2194.4|2192.1|2188|2186|567
1676399100000|2023-02-14 18:25:00|2188.7|2186.7|2188.1|2186.1|2192|2190|2188.1|2185.6|480
1676399400000|2023-02-14 18:30:00|2188.2|2186.2|2192.1|2190.1|2193|2190.6|2188|2185.6|399
1676399700000|2023-02-14 18:35:00|2192.9|2189.9|2190.3|2187.3|2194|2191.7|2189.5|2187.2|417
1676400000000|2023-02-14 18:40:00|2190.2|2187.2|2186.5|2184.5|2191.2|2188.4|2186.3|2183.8|386
1676400300000|2023-02-14 18:45:00|2187.1|2184.1|2186.1|2183.1|2189.3|2186.9|2185.6|2183.1|322
1676400600000|2023-02-14 18:50:00|2186.3|2183.3|2186.7|2183.7|2187.3|2184.8|2184.8|2182.6|275
1676400900000|2023-02-14 18:55:00|2186.8|2183.8|2186.2|2183.2|2187.9|2185.4|2185.7|2182.9|289
1676401200000|2023-02-14 19:00:00|2186.3|2183.3|2186.1|2183.1|2187.8|2185.2|2184.6|2182.5|328
1676401500000|2023-02-14 19:05:00|2186.2|2183.2|2182.3|2180.3|2186.3|2183.3|2180.5|2177.7|560
1676401800000|2023-02-14 19:10:00|2182.4|2180.4|2181.8|2179.8|2183.7|2181.4|2181.7|2179.3|277
1676402100000|2023-02-14 19:15:00|2181.7|2179.7|2182.9|2180.9|2184.3|2181.5|2181.6|2179.2|255
1676402400000|2023-02-14 19:20:00|2183|2181|2184.3|2182.3|2184.7|2182.4|2182.8|2180.4|218
1676402700000|2023-02-14 19:25:00|2184.1|2182.1|2185.1|2183.1|2186.3|2183.8|2183.9|2181.3|280
1676403000000|2023-02-14 19:30:00|2185|2183|2186.8|2184.8|2187.3|2184.8|2184.8|2182.8|259
1676403300000|2023-02-14 19:35:00|2186.7|2184.7|2187.8|2185.8|2190.2|2187.6|2186.6|2184.4|278
1676403600000|2023-02-14 19:40:00|2187.9|2185.9|2189.9|2186.9|2189.9|2186.9|2187.2|2185|223
1676403900000|2023-02-14 19:45:00|2189.8|2186.8|2188.8|2185.8|2191.7|2189.1|2187.8|2185.5|319
1676404200000|2023-02-14 19:50:00|2188.7|2185.7|2189.4|2187.4|2189.9|2187.5|2186.9|2184.9|290
1676404500000|2023-02-14 19:55:00|2189.5|2187.5|2191.2|2188.2|2191.2|2189|2188.4|2186.2|315
1676404800000|2023-02-14 20:00:00|2191.3|2188.3|2190.3|2188.3|2191.8|2189.5|2189.3|2187.1|274
1676405100000|2023-02-14 20:05:00|2190.1|2188.1|2188|2186|2191.2|2188.8|2187.8|2185.3|267
1676405400000|2023-02-14 20:10:00|2187.9|2185.9|2189.2|2186.2|2189.3|2187|2186.8|2184.4|272
1676405700000|2023-02-14 20:15:00|2189.3|2186.3|2188|2186|2189.6|2187|2187.4|2185.2|270
1676406000000|2023-02-14 20:20:00|2187.9|2185.9|2188.1|2186.1|2189.3|2186.8|2187.4|2184.8|231
1676406300000|2023-02-14 20:25:00|2188.2|2186.2|2188.9|2186.9|2190.3|2187.8|2187.9|2185.3|213
1676406600000|2023-02-14 20:30:00|2189|2187|2188.8|2186.8|2189.7|2187.4|2186.8|2184.2|261
1676406900000|2023-02-14 20:35:00|2188.7|2186.7|2189.6|2187.6|2190.8|2188.6|2188.2|2185.7|215
1676407200000|2023-02-14 20:40:00|2189.8|2187.8|2189.9|2187.9|2190.9|2188.6|2189.4|2187|240
1676407500000|2023-02-14 20:45:00|2190|2188|2190|2188|2190.9|2188.9|2189.5|2187.1|243
1676407800000|2023-02-14 20:50:00|2189.7|2187.7|2189.1|2186.1|2190.5|2188.1|2188.4|2185.9|289
1676408100000|2023-02-14 20:55:00|2189.2|2186.2|2190.1|2187.1|2190.1|2187.9|2187.7|2185.6|237
1676408400000|2023-02-14 21:00:00|2189.8|2186.8|2187.5|2185.5|2189.8|2187.3|2187.3|2184.8|179
1676408700000|2023-02-14 21:05:00|2187.4|2185.4|2187.3|2185.3|2188|2185.7|2186.8|2184.3|109
1676409000000|2023-02-14 21:10:00|2187.2|2185.2|2187|2185|2187.6|2185.4|2186.8|2184.3|67
1676409300000|2023-02-14 21:15:00|2186.9|2184.9|2187.8|2184.8|2187.9|2184.9|2186.6|2184|83
1676409600000|2023-02-14 21:20:00|2187.9|2184.9|2187.4|2185.4|2188.2|2185.7|2187.1|2184.4|79
1676409900000|2023-02-14 21:25:00|2187.3|2185.3|2187.8|2184.8|2188|2185.5|2186.9|2184.2|98
1676410200000|2023-02-14 21:30:00|2187.9|2184.9|2186.9|2183.9|2187.9|2184.9|2186.8|2183.8|52
1676410500000|2023-02-14 21:35:00|2187|2184|2186.3|2183.3|2187|2184|2186.2|2183.2|52
1676410800000|2023-02-14 21:40:00|2185.9|2183.9|2186.6|2183.6|2187.3|2184.4|2185.8|2183.2|62
1676411100000|2023-02-14 21:45:00|2186.8|2183.8|2187.3|2184.3|2187.4|2184.4|2186.3|2183.3|97
1676411400000|2023-02-14 21:50:00|2187.4|2184.4|2187.6|2184.6|2187.8|2184.8|2187|2184|66
1676411700000|2023-02-14 21:55:00|2187.5|2184.5|2186.6|2183.6|2188.6|2184.5|2186.3|2181.3|77
1676415600000|2023-02-14 23:00:00|2188.3|2185.3|2186.1|2183.1|2188.6|2185.6|2185.7|2178|137
1676415900000|2023-02-14 23:05:00|2185.8|2182.8|2185.8|2182.8|2187.3|2184.8|2185.8|2182.8|107
1676416200000|2023-02-14 23:10:00|2186.8|2183.8|2187.5|2184.5|2187.7|2184.7|2186.2|2183.2|124
1676416500000|2023-02-14 23:15:00|2187.2|2184.2|2187.9|2184.9|2188.1|2185.2|2186.7|2183.7|98
1676416800000|2023-02-14 23:20:00|2187.8|2184.8|2187.9|2184.9|2188.6|2185.6|2187.3|2184.3|98
1676417100000|2023-02-14 23:25:00|2187.8|2184.8|2188|2185|2188.6|2185.7|2187.3|2184.5|74
1676417400000|2023-02-14 23:30:00|2188.2|2185.2|2188.6|2185.6|2189|2186.4|2187.4|2184.9|113
1676417700000|2023-02-14 23:35:00|2188.5|2185.5|2187.3|2185.3|2189|2186.6|2187.1|2184.7|111
1676418000000|2023-02-14 23:40:00|2187.4|2185.4|2187.8|2185.8|2188.6|2186.1|2187.2|2184.5|181
1676418300000|2023-02-14 23:45:00|2188.1|2186.1|2187.6|2184.6|2188.5|2186.4|2187.1|2184.1|86
1676418600000|2023-02-14 23:50:00|2187.5|2184.5|2187.3|2184.3|2187.7|2185.5|2186.4|2183.9|78
1676418900000|2023-02-14 23:55:00|2186.7|2184.7|2187.8|2185.8|2188|2185.8|2186.6|2184.6|63
1676419200000|2023-02-15 00:00:00|2187.7|2185.7|2187.2|2184.2|2188.1|2185.9|2186.3|2183.6|179
1676419500000|2023-02-15 00:05:00|2187.4|2184.4|2186.2|2184.2|2188.2|2185.3|2185.9|2183.4|141
1676419800000|2023-02-15 00:10:00|2186.3|2184.3|2185.3|2182.3|2186.8|2184.5|2184.6|2182|130
1676420100000|2023-02-15 00:15:00|2184.8|2182.8|2185.5|2183.5|2186|2184|2183.7|2181.6|152
1676420400000|2023-02-15 00:20:00|2186|2184|2185.3|2183.3|2186.4|2184.4|2185|2182.8|152
1676420700000|2023-02-15 00:25:00|2185.1|2183.1|2186.9|2183.9|2186.9|2184.3|2185.1|2183.1|146
1676421000000|2023-02-15 00:30:00|2186.2|2184.2|2184.2|2182.2|2186.8|2184.4|2184.1|2182.1|114
1676421300000|2023-02-15 00:35:00|2184.3|2182.3|2185|2183|2185.8|2183.4|2183.6|2181.6|178
1676421600000|2023-02-15 00:40:00|2185.1|2183.1|2185.3|2183.3|2186.4|2184|2184.9|2182.6|165
1676421900000|2023-02-15 00:45:00|2185.4|2183.4|2185.2|2183.2|2185.8|2183.5|2184.4|2182.2|133
1676422200000|2023-02-15 00:50:00|2185.4|2183.4|2186|2184|2187.3|2184.7|2185.1|2182.7|193
1676422500000|2023-02-15 00:55:00|2186.1|2184.1|2187.1|2185.1|2187.2|2185.2|2185.9|2183.5|127
1676422800000|2023-02-15 01:00:00|2187.2|2185.2|2187.5|2184.5|2187.5|2185.2|2184.4|2182|305
1676423100000|2023-02-15 01:05:00|2187.4|2184.4|2186.4|2184.4|2188.8|2186.3|2185.8|2183.1|274
1676423400000|2023-02-15 01:10:00|2186.5|2184.5|2185.4|2182.4|2187.2|2184.8|2184.4|2181.9|299
1676423700000|2023-02-15 01:15:00|2185.3|2182.3|2186.2|2183.2|2186.3|2183.7|2184.5|2181.5|225
1676424000000|2023-02-15 01:20:00|2186.5|2183.5|2187|2185|2187.8|2185.4|2186.1|2183.1|210
1676424300000|2023-02-15 01:25:00|2187.2|2185.2|2187.3|2185.3|2188|2185.4|2186.4|2184.1|209
1676424600000|2023-02-15 01:30:00|2187.1|2185.1|2187.9|2184.9|2188.5|2185.8|2186.8|2183.9|284
1676424900000|2023-02-15 01:35:00|2188|2185|2188|2186|2189.1|2186.7|2186.7|2184.1|290
1676425200000|2023-02-15 01:40:00|2188.1|2186.1|2188.1|2186.1|2189.1|2186.6|2187.3|2185|207
1676425500000|2023-02-15 01:45:00|2188|2186|2187.9|2185.9|2189|2186.6|2186.5|2183.9|260
1676425800000|2023-02-15 01:50:00|2187.8|2185.8|2187.9|2185.9|2189.2|2186.9|2186.5|2184.1|283
1676426100000|2023-02-15 01:55:00|2187.8|2185.8|2188.6|2185.6|2189.8|2187.2|2186.8|2184.3|231
1676426400000|2023-02-15 02:00:00|2188.5|2185.5|2185.6|2183.6|2188.6|2186.2|2185.2|2182.8|270
1676426700000|2023-02-15 02:05:00|2185.7|2183.7|2188.4|2186.4|2189.1|2186.6|2185.7|2183|300
1676427000000|2023-02-15 02:10:00|2188.5|2186.5|2187.6|2184.6|2189.2|2186.7|2186.8|2183.8|332
1676427300000|2023-02-15 02:15:00|2187.5|2184.5|2184.7|2181.7|2187.6|2184.6|2184.5|2181.5|182
1676427600000|2023-02-15 02:20:00|2184.8|2181.8|2184.5|2181.5|2185.7|2182.7|2183.9|2180.9|144
1676427900000|2023-02-15 02:25:00|2184.1|2182.1|2184.8|2181.8|2186|2183|2184.1|2181.1|127
1676428200000|2023-02-15 02:30:00|2184.6|2181.6|2184.1|2181.1|2185.3|2182.5|2183.7|2180.7|216
1676428500000|2023-02-15 02:35:00|2184|2181|2184|2181|2184.7|2181.7|2182.8|2179.8|194
1676428800000|2023-02-15 02:40:00|2183.8|2180.8|2181.3|2178.3|2183.8|2180.8|2180.2|2177.5|267
1676429100000|2023-02-15 02:45:00|2181.2|2178.2|2181.4|2178.4|2182.5|2179.5|2180.5|2177.6|276
1676429400000|2023-02-15 02:50:00|2181.3|2178.3|2179.8|2177.8|2181.9|2178.9|2179.8|2177.3|215
1676429700000|2023-02-15 02:55:00|2179.9|2177.9|2180.4|2177.4|2181.9|2179.3|2179.8|2177.2|197
1676430000000|2023-02-15 03:00:00|2180.3|2177.3|2177.9|2175.9|2180.7|2177.9|2177.8|2175.1|363
1676430300000|2023-02-15 03:05:00|2177.8|2175.8|2179|2176|2179.9|2177.4|2177.4|2175|313
1676430600000|2023-02-15 03:10:00|2179.1|2176.1|2180.9|2177.9|2181.3|2178.7|2178.3|2175.7|226
1676430900000|2023-02-15 03:15:00|2180.8|2177.8|2181.6|2178.6|2182.4|2179.7|2179.9|2177.4|244
1676431200000|2023-02-15 03:20:00|2181.5|2178.5|2180|2177|2181.7|2179|2179.3|2176.4|282
1676431500000|2023-02-15 03:25:00|2179.9|2176.9|2179.9|2176.9|2180.6|2177.8|2178.9|2176.4|193
1676431800000|2023-02-15 03:30:00|2180|2177|2178.3|2175.3|2180|2177|2177.9|2174.9|186
1676432100000|2023-02-15 03:35:00|2178.2|2175.2|2177.7|2174.7|2178.4|2175.6|2176.5|2174.5|155
1676432400000|2023-02-15 03:40:00|2177.8|2174.8|2175.9|2173.9|2177.8|2175.5|2175.8|2173.8|190
1676432700000|2023-02-15 03:45:00|2176|2174|2175.8|2172.8|2176.9|2174.5|2175.7|2172.7|218
1676433000000|2023-02-15 03:50:00|2175.9|2172.9|2178.5|2175.5|2178.7|2176.1|2175.9|2172.9|202
1676433300000|2023-02-15 03:55:00|2178.3|2175.3|2176.7|2173.7|2178.4|2175.4|2175.5|2173.1|218
1676433600000|2023-02-15 04:00:00|2176.6|2173.6|2174.2|2172.2|2176.7|2173.9|2173.7|2171.5|261
1676433900000|2023-02-15 04:05:00|2174.1|2172.1|2174.6|2171.6|2175.6|2173|2173.8|2171.2|217
1676434200000|2023-02-15 04:10:00|2174.5|2171.5|2174.9|2172.9|2175.5|2173.1|2174.2|2171.5|116
1676434500000|2023-02-15 04:15:00|2174.8|2172.8|2176.9|2173.9|2177|2174|2174.4|2172.1|119
1676434800000|2023-02-15 04:20:00|2176.8|2173.8|2177.4|2174.4|2177.6|2174.8|2176.1|2173.5|150
1676435100000|2023-02-15 04:25:00|2177.5|2174.5|2178.5|2175.5|2179.7|2176.7|2177|2174.3|164
1676435400000|2023-02-15 04:30:00|2178.4|2175.4|2177.9|2174.9|2178.5|2175.9|2176.8|2174.1|171
1676435700000|2023-02-15 04:35:00|2178|2175|2178.4|2175.4|2179|2176|2177.2|2174.4|142
1676436000000|2023-02-15 04:40:00|2178.1|2175.1|2177.3|2175.3|2178.3|2175.4|2177|2174.1|123
1676436300000|2023-02-15 04:45:00|2177.8|2174.8|2178.1|2175.1|2178.1|2175.4|2177.3|2174.3|108
1676436600000|2023-02-15 04:50:00|2178.2|2175.2|2178|2175|2178.4|2175.6|2177.2|2174.5|101
1676436900000|2023-02-15 04:55:00|2177.9|2174.9|2177.9|2174.9|2178.5|2176|2177.4|2174.7|112
1676437200000|2023-02-15 05:00:00|2178|2175|2177.1|2174.1|2178|2175.5|2175.3|2172.3|210
1676437500000|2023-02-15 05:05:00|2177.2|2174.2|2177.2|2174.2|2178.3|2175.5|2176|2173.4|190
1676437800000|2023-02-15 05:10:00|2177.3|2174.3|2176.2|2173.2|2177.5|2174.5|2175.8|2172.8|129
1676438100000|2023-02-15 05:15:00|2176.1|2173.1|2175.4|2172.4|2176.5|2173.5|2175.4|2172.4|102
1676438400000|2023-02-15 05:20:00|2175.3|2172.3|2175.4|2173.4|2176|2173.4|2174.9|2171.9|107
1676438700000|2023-02-15 05:25:00|2175.3|2173.3|2174.2|2171.2|2175.9|2173.3|2174.1|2171.1|146
1676439000000|2023-02-15 05:30:00|2174.1|2171.1|2175.7|2172.7|2176.2|2173.4|2172.4|2169.8|349
1676439300000|2023-02-15 05:35:00|2175.6|2172.6|2175.3|2172.3|2176.3|2173.4|2174.3|2171.9|236
1676439600000|2023-02-15 05:40:00|2175.5|2172.5|2176.5|2173.5|2176.9|2174.3|2174.8|2172.2|223
1676439900000|2023-02-15 05:45:00|2176.4|2173.4|2177|2174|2177.3|2174.9|2174.8|2172.1|208
1676440200000|2023-02-15 05:50:00|2176.9|2173.9|2176.8|2173.8|2177.4|2174.8|2175.8|2173.2|210
1676440500000|2023-02-15 05:55:00|2176.7|2173.7|2176.3|2173.3|2177.3|2174.5|2175.7|2172.9|268
1676440800000|2023-02-15 06:00:00|2175.9|2173.9|2175|2172|2176.5|2173.9|2173.5|2171.1|311
1676441100000|2023-02-15 06:05:00|2174.9|2171.9|2173.7|2170.7|2175.2|2172.6|2172.6|2170.3|340
1676441400000|2023-02-15 06:10:00|2173.6|2170.6|2175.1|2173.1|2176.3|2173.7|2172.7|2170.2|308
1676441700000|2023-02-15 06:15:00|2175.2|2173.2|2176.6|2173.6|2177.6|2175.2|2174.1|2171.8|288
1676442000000|2023-02-15 06:20:00|2176.7|2173.7|2176.3|2173.3|2177.3|2174.3|2174.7|2171.9|317
1676442300000|2023-02-15 06:25:00|2176.4|2173.4|2174.1|2171.1|2176.6|2174.1|2173.7|2170.8|270
1676442600000|2023-02-15 06:30:00|2174.2|2171.2|2171.4|2168.4|2174.4|2171.7|2170.4|2167.9|479
1676442900000|2023-02-15 06:35:00|2171.3|2168.3|2171|2168|2172.1|2169.3|2169.4|2166.8|385
1676443200000|2023-02-15 06:40:00|2170.6|2168.6|2171.1|2168.1|2172.2|2169.4|2170.3|2167.5|269
1676443500000|2023-02-15 06:45:00|2171.6|2168.6|2172.2|2169.2|2172.9|2170|2170.6|2168|304
1676443800000|2023-02-15 06:50:00|2172.1|2169.1|2173.4|2171.4|2174.1|2171.4|2171.9|2168.9|312
1676444100000|2023-02-15 06:55:00|2173.7|2170.7|2173.5|2170.5|2174.4|2171.5|2172.1|2169.1|246
1676444400000|2023-02-15 07:00:00|2173.2|2170.2|2173.5|2170.5|2175.2|2172.2|2169.7|2166.7|515
1676444700000|2023-02-15 07:05:00|2173.6|2170.6|2174|2171|2174.6|2171.6|2172.8|2169.8|351
1676445000000|2023-02-15 07:10:00|2173.9|2170.9|2172.8|2170.8|2174.6|2171.8|2172.3|2169.3|402
1676445300000|2023-02-15 07:15:00|2172.7|2170.7|2174.7|2171.7|2175.5|2173.1|2171.6|2169|311
1676445600000|2023-02-15 07:20:00|2174.6|2171.6|2175.6|2172.6|2175.8|2172.8|2173.4|2170.5|331
1676445900000|2023-02-15 07:25:00|2175.7|2172.7|2174.9|2171.9|2177.4|2174.9|2173.7|2171.2|496
1676446200000|2023-02-15 07:30:00|2175.1|2172.1|2169.3|2166.3|2175.3|2172.7|2167.9|2165.4|583
1676446500000|2023-02-15 07:35:00|2169.4|2166.4|2166.9|2164.9|2169.9|2167.5|2163.8|2161.4|584
1676446800000|2023-02-15 07:40:00|2167|2165|2169.4|2166.4|2171.2|2168.3|2167|2164.3|522
1676447100000|2023-02-15 07:45:00|2169.3|2166.3|2166.2|2163.2|2169.7|2167.2|2165.9|2163|381
1676447400000|2023-02-15 07:50:00|2165.9|2162.9|2164.2|2161.2|2166.3|2163.9|2163.6|2160.8|360
1676447700000|2023-02-15 07:55:00|2164.3|2161.3|2161.3|2158.3|2165|2162.6|2160.3|2157.6|435
1676448000000|2023-02-15 08:00:00|2161.2|2158.2|2155.1|2153.1|2161.4|2158.4|2153.8|2151.3|604
1676448300000|2023-02-15 08:05:00|2155|2153|2161.3|2159.3|2162|2159.4|2154.4|2152.2|539
1676448600000|2023-02-15 08:10:00|2161.4|2159.4|2158.7|2155.7|2161.8|2159.5|2157.8|2155.1|478
1676448900000|2023-02-15 08:15:00|2158.5|2155.5|2157.3|2154.3|2158.7|2155.9|2155.3|2152.3|435
1676449200000|2023-02-15 08:20:00|2157.2|2154.2|2155.8|2152.8|2157.8|2155.1|2153.7|2151|436
1676449500000|2023-02-15 08:25:00|2155.9|2152.9|2158.4|2155.4|2159.4|2156.4|2155.8|2152.8|512
1676449800000|2023-02-15 08:30:00|2157.8|2155.8|2157.7|2154.7|2160.1|2157.1|2157.4|2154.4|344
1676450100000|2023-02-15 08:35:00|2157.6|2154.6|2148.4|2145.4|2157.7|2154.7|2148|2145|415
1676450400000|2023-02-15 08:40:00|2148.3|2145.3|2153|2150|2153|2150|2143.9|2141.5|482
1676450700000|2023-02-15 08:45:00|2152.9|2149.9|2151.8|2148.8|2154.8|2151.8|2150.5|2147.9|431
1676451000000|2023-02-15 08:50:00|2151.7|2148.7|2151.6|2148.6|2153|2150|2149.5|2146.5|382
1676451300000|2023-02-15 08:55:00|2151.7|2148.7|2148.7|2145.7|2151.7|2148.7|2148.7|2145.7|334
1676451600000|2023-02-15 09:00:00|2148.8|2145.8|2151.1|2148.1|2152.3|2149.3|2146.7|2143.7|343
1676451900000|2023-02-15 09:05:00|2151|2148|2153.7|2150.7|2154.2|2151.2|2150.3|2147.8|469
1676452200000|2023-02-15 09:10:00|2153.5|2150.5|2150.3|2147.3|2154.7|2152|2149.3|2147|401
1676452500000|2023-02-15 09:15:00|2150.6|2147.6|2149.2|2146.2|2153|2150.6|2148|2145.6|345
1676452800000|2023-02-15 09:20:00|2149.1|2146.1|2150.2|2147.2|2151.4|2148.9|2148.2|2145.6|324
1676453100000|2023-02-15 09:25:00|2150.1|2147.1|2151.2|2148.2|2152.1|2149.7|2149.8|2146.8|297
1676453400000|2023-02-15 09:30:00|2151.3|2148.3|2152.8|2149.8|2154.7|2152.1|2150.2|2147.6|310
1676453700000|2023-02-15 09:35:00|2152.9|2149.9|2154.1|2151.1|2155.4|2153.3|2152|2149|326
1676454000000|2023-02-15 09:40:00|2154.2|2151.2|2151.4|2148.4|2154.7|2152|2150.9|2147.9|297
1676454300000|2023-02-15 09:45:00|2151.3|2148.3|2151.3|2148.3|2152.8|2149.8|2150.1|2147.4|279
1676454600000|2023-02-15 09:50:00|2151.6|2148.6|2148.7|2145.7|2152.2|2149.2|2148.7|2145.7|226
1676454900000|2023-02-15 09:55:00|2148.3|2145.3|2149.8|2146.8|2150|2147|2147|2144.2|317
1676455200000|2023-02-15 10:00:00|2149.7|2146.7|2148.4|2145.4|2151.4|2148.4|2146.5|2143.8|365
1676455500000|2023-02-15 10:05:00|2148.5|2145.5|2150.2|2147.2|2150.6|2147.6|2147.7|2144.7|256
1676455800000|2023-02-15 10:10:00|2150|2147|2151.7|2148.7|2151.7|2148.7|2149|2146|258
1676456100000|2023-02-15 10:15:00|2152.2|2149.2|2151.4|2148.4|2152.9|2149.9|2150.4|2147.4|232
1676456400000|2023-02-15 10:20:00|2151.5|2148.5|2151.6|2148.6|2152.7|2149.9|2150.8|2147.8|195
1676456700000|2023-02-15 10:25:00|2151.7|2148.7|2149.7|2146.7|2152|2149|2149.6|2146.6|218
1676457000000|2023-02-15 10:30:00|2149.6|2146.6|2150.6|2147.6|2150.8|2147.8|2148.3|2145.3|246
1676457300000|2023-02-15 10:35:00|2150.5|2147.5|2150.9|2148.9|2152.9|2150.9|2150.4|2147.4|270
1676457600000|2023-02-15 10:40:00|2151|2149|2150.7|2148.7|2153.1|2150.7|2150.7|2148.3|209
1676457900000|2023-02-15 10:45:00|2150.8|2148.8|2151.1|2148.1|2151.6|2149.1|2148.6|2146.1|230
1676458200000|2023-02-15 10:50:00|2151.2|2148.2|2152.3|2150.3|2152.9|2150.5|2150.6|2147.9|210
1676458500000|2023-02-15 10:55:00|2152.2|2150.2|2151.1|2149.1|2152.7|2150.6|2150.6|2148.2|192
1676458800000|2023-02-15 11:00:00|2151.2|2149.2|2152.2|2149.2|2152.8|2150.2|2150.5|2148|214
1676459100000|2023-02-15 11:05:00|2152.4|2149.4|2152.4|2149.4|2152.5|2149.7|2151|2148|165
1676459400000|2023-02-15 11:10:00|2152.3|2149.3|2151.5|2148.5|2152.5|2149.6|2150.1|2147.5|161
1676459700000|2023-02-15 11:15:00|2151.2|2148.2|2151.8|2149.8|2153|2150.4|2150.7|2148.2|129
1676460000000|2023-02-15 11:20:00|2151.7|2149.7|2154|2151|2154.2|2151.7|2151.7|2149.3|154
1676460300000|2023-02-15 11:25:00|2153.8|2150.8|2151.4|2149.4|2153.9|2151.4|2151.4|2148.7|172
1676460600000|2023-02-15 11:30:00|2151.5|2149.5|2150.8|2147.8|2153.1|2150.3|2150.2|2147.8|192
1676460900000|2023-02-15 11:35:00|2150.7|2147.7|2152.5|2149.5|2153|2150.2|2150|2147.3|220
1676461200000|2023-02-15 11:40:00|2152.7|2149.7|2150.8|2147.8|2152.7|2150.5|2150.8|2147.8|196
1676461500000|2023-02-15 11:45:00|2150.4|2148.4|2149|2147|2151.2|2148.4|2148|2145|221
1676461800000|2023-02-15 11:50:00|2149.2|2147.2|2149.8|2147.8|2151.7|2148.9|2149.2|2146.3|204
1676462100000|2023-02-15 11:55:00|2149.7|2147.7|2149.3|2146.3|2150.6|2147.8|2148.4|2145.4|199
1676462400000|2023-02-15 12:00:00|2148.7|2145.7|2150.3|2147.3|2151|2148.6|2148.5|2145.5|367
1676462700000|2023-02-15 12:05:00|2150.4|2147.4|2150.4|2148.4|2151|2148.6|2149.6|2147|210
1676463000000|2023-02-15 12:10:00|2150.5|2148.5|2155|2152|2156|2153.4|2149.5|2147.5|398
1676463300000|2023-02-15 12:15:00|2155.1|2152.1|2155.4|2152.4|2156.3|2154|2154.4|2152|267
1676463600000|2023-02-15 12:20:00|2155.5|2152.5|2158.1|2156.1|2158.9|2156.3|2155.5|2152.5|231
1676463900000|2023-02-15 12:25:00|2158|2156|2156.3|2153.3|2158.9|2156.3|2155.6|2153.2|205
1676464200000|2023-02-15 12:30:00|2156.4|2153.4|2156.3|2153.3|2157.2|2154.7|2155.1|2153.1|235
1676464500000|2023-02-15 12:35:00|2156.4|2153.4|2155.2|2153.2|2157.4|2154.8|2155|2152.6|239
1676464800000|2023-02-15 12:40:00|2155.3|2153.3|2156.4|2153.4|2156.5|2154.1|2154.1|2151.5|329
1676465100000|2023-02-15 12:45:00|2156.6|2153.6|2155|2152|2157.2|2154.6|2154.6|2151.8|227
1676465400000|2023-02-15 12:50:00|2154.6|2152.6|2155.2|2152.2|2155.3|2152.8|2153.8|2151|193
1676465700000|2023-02-15 12:55:00|2155.3|2152.3|2155.9|2153.9|2157|2154.6|2153.8|2151.5|355
1676466000000|2023-02-15 13:00:00|2155.8|2153.8|2156.1|2153.1|2159.4|2156.8|2154.6|2152.1|637
1676466300000|2023-02-15 13:05:00|2156.3|2153.3|2157.5|2155.5|2158.5|2156.2|2153.5|2151.1|464
1676466600000|2023-02-15 13:10:00|2157.6|2155.6|2157.6|2155.6|2159|2156.6|2156.4|2153.4|388
1676466900000|2023-02-15 13:15:00|2157.5|2155.5|2158.8|2155.8|2159.1|2156.7|2157.2|2154.5|372
1676467200000|2023-02-15 13:20:00|2158.7|2155.7|2155.2|2152.2|2159|2156.4|2152.5|2150|616
1676467500000|2023-02-15 13:25:00|2154.7|2151.7|2156.8|2153.8|2159.1|2156|2152.6|2150.4|465
1676467800000|2023-02-15 13:30:00|2156.7|2153.7|2150.5|2147.5|2157.3|2154.3|2146.1|2143.1|1331
1676468100000|2023-02-15 13:35:00|2150.4|2147.4|2146.1|2143.1|2151|2148|2144.1|2141.2|1170
1676468400000|2023-02-15 13:40:00|2146.4|2143.4|2156.5|2153.5|2157.5|2154.5|2145.6|2142.6|903
1676468700000|2023-02-15 13:45:00|2156.6|2153.6|2159.4|2156.4|2160.5|2157.7|2154.7|2152.1|937
1676469000000|2023-02-15 13:50:00|2159.3|2156.3|2161.1|2158.1|2163.4|2160.4|2157.3|2154.3|782
1676469300000|2023-02-15 13:55:00|2161.2|2158.2|2154.4|2151.4|2161.2|2158.2|2153.2|2150.3|668
1676469600000|2023-02-15 14:00:00|2154.3|2151.3|2152.6|2149.6|2157.1|2154.1|2151.7|2149.2|661
1676469900000|2023-02-15 14:05:00|2152.4|2149.4|2152.1|2149.1|2153|2150|2149.8|2146.8|577
1676470200000|2023-02-15 14:10:00|2152.2|2149.2|2153.9|2150.9|2155.8|2152.8|2152.1|2149.1|461
1676470500000|2023-02-15 14:15:00|2154|2151|2157.2|2154.2|2157.8|2154.8|2153.7|2150.7|599
1676470800000|2023-02-15 14:20:00|2157|2154|2149|2146|2157.2|2154.2|2148.4|2145.5|610
1676471100000|2023-02-15 14:25:00|2148.8|2145.8|2152.7|2150.7|2155.8|2152.8|2148.6|2145.8|628
1676471400000|2023-02-15 14:30:00|2152.8|2150.8|2157.3|2154.3|2158.6|2155.6|2151.3|2149.2|851
1676471700000|2023-02-15 14:35:00|2157.2|2154.2|2158.7|2155.7|2160|2157.2|2156.2|2153.4|775
1676472000000|2023-02-15 14:40:00|2158.5|2155.5|2163.9|2160.9|2164.3|2161.6|2157.8|2154.8|878
1676472300000|2023-02-15 14:45:00|2163.8|2160.8|2162.2|2159.2|2164.3|2161.3|2160.2|2157.2|742
1676472600000|2023-02-15 14:50:00|2162.3|2159.3|2155|2152|2162.8|2160.4|2154|2151.4|762
1676472900000|2023-02-15 14:55:00|2154.8|2151.8|2154.1|2151.1|2155.6|2152.7|2151.9|2149.4|694
1676473200000|2023-02-15 15:00:00|2153.8|2151.8|2157.4|2154.4|2157.4|2154.9|2152.3|2150.3|816
1676473500000|2023-02-15 15:05:00|2157.3|2154.3|2156.4|2154.4|2158.2|2155.7|2153.6|2151|762
1676473800000|2023-02-15 15:10:00|2156.3|2154.3|2157|2154|2159.7|2157.3|2155.8|2153.2|756
1676474100000|2023-02-15 15:15:00|2157.1|2154.1|2160.5|2157.5|2160.7|2157.9|2156|2153.4|689
1676474400000|2023-02-15 15:20:00|2160.7|2157.7|2160.4|2158.4|2162.4|2159.9|2159.2|2156.8|617
1676474700000|2023-02-15 15:25:00|2160.7|2158.7|2160.2|2157.2|2162|2159.6|2158.2|2155.9|610
1676475000000|2023-02-15 15:30:00|2160.1|2157.1|2158.6|2155.6|2160.5|2157.9|2156.7|2154.1|701
1676475300000|2023-02-15 15:35:00|2158.5|2155.5|2155.9|2153.9|2159.2|2156.8|2155.8|2153.2|579
1676475600000|2023-02-15 15:40:00|2156.1|2154.1|2151|2149|2156.8|2154.7|2150|2148|515
1676475900000|2023-02-15 15:45:00|2151.1|2149.1|2155.3|2153.3|2156.9|2154.5|2150.9|2148.5|772
1676476200000|2023-02-15 15:50:00|2155.2|2153.2|2159.8|2156.8|2159.9|2157.5|2154.9|2152.2|679
1676476500000|2023-02-15 15:55:00|2159.5|2156.5|2159.5|2157.5|2160.9|2158.5|2158|2155.5|581
1676476800000|2023-02-15 16:00:00|2159.7|2157.7|2163.6|2161.6|2164.1|2161.7|2159.3|2156.9|460
1676477100000|2023-02-15 16:05:00|2163.7|2161.7|2165.2|2162.2|2166.6|2164.2|2161.9|2159.6|526
1676477400000|2023-02-15 16:10:00|2165.3|2162.3|2162.8|2160.8|2166.3|2163.7|2162.7|2160|457
1676477700000|2023-02-15 16:15:00|2163|2161|2161.7|2159.7|2164.2|2161.7|2160.5|2157.8|433
1676478000000|2023-02-15 16:20:00|2161.6|2159.6|2157.9|2154.9|2162|2159.7|2156.9|2154.3|430
1676478300000|2023-02-15 16:25:00|2157.8|2154.8|2158.2|2155.2|2158.5|2156.1|2155.5|2153.2|443
1676478600000|2023-02-15 16:30:00|2158.3|2155.3|2156.2|2154.2|2158.4|2156|2155.6|2153.1|572
1676478900000|2023-02-15 16:35:00|2156.3|2154.3|2160.2|2158.2|2161.1|2158.9|2156.1|2154.1|453
1676479200000|2023-02-15 16:40:00|2159.8|2157.8|2162.4|2160.4|2163.4|2161|2159.8|2157.3|474
1676479500000|2023-02-15 16:45:00|2162.8|2160.8|2165.8|2163.8|2165.9|2163.9|2161.8|2159.5|424
1676479800000|2023-02-15 16:50:00|2165.9|2163.9|2164.5|2162.5|2167.6|2165.2|2164.4|2162.1|474
1676480100000|2023-02-15 16:55:00|2164.6|2162.6|2164.3|2162.3|2166.3|2164|2164|2161.6|342
1676480400000|2023-02-15 17:00:00|2164.4|2162.4|2165.9|2163.9|2166.7|2164.4|2163.9|2161.5|299
1676480700000|2023-02-15 17:05:00|2165.7|2163.7|2160.6|2158.6|2166.8|2164.4|2160.6|2158.5|522
1676481000000|2023-02-15 17:10:00|2160.7|2158.7|2160.5|2158.5|2162.6|2160.2|2159.8|2157.4|449
1676481300000|2023-02-15 17:15:00|2160.4|2158.4|2158.5|2156.5|2161|2158.7|2158.5|2156.5|441
1676481600000|2023-02-15 17:20:00|2158.4|2156.4|2158.1|2156.1|2159.7|2157.2|2157.6|2155.1|367
1676481900000|2023-02-15 17:25:00|2158|2156|2155.2|2153.2|2159.1|2156.8|2155.1|2152.8|365
1676482200000|2023-02-15 17:30:00|2155.4|2153.4|2156.8|2154.8|2157.5|2155|2154.5|2152.2|425
1676482500000|2023-02-15 17:35:00|2156.9|2154.9|2157.5|2154.5|2158.9|2156.8|2156.6|2154.3|514
1676482800000|2023-02-15 17:40:00|2157.4|2154.4|2159.7|2157.7|2160.2|2157.8|2156.7|2154.2|336
1676483100000|2023-02-15 17:45:00|2159.8|2157.8|2160.3|2158.3|2160.8|2158.8|2159.5|2156.9|297
1676483400000|2023-02-15 17:50:00|2160.6|2158.6|2161.9|2159.9|2162.4|2160.2|2160.2|2157.7|247
1676483700000|2023-02-15 17:55:00|2162.5|2159.5|2161|2158|2162.6|2160.1|2159.5|2156.9|338
1676484000000|2023-02-15 18:00:00|2160.8|2157.8|2159.7|2157.7|2162.5|2160|2159.7|2157.2|309
1676484300000|2023-02-15 18:05:00|2159.6|2157.6|2160.2|2158.2|2161|2159|2158.8|2156.3|328
1676484600000|2023-02-15 18:10:00|2160.3|2158.3|2160.3|2158.3|2161.8|2159.7|2159.9|2157.8|235
1676484900000|2023-02-15 18:15:00|2160.2|2158.2|2160.3|2158.3|2161.1|2158.8|2159.2|2156.9|260
1676485200000|2023-02-15 18:20:00|2160.4|2158.4|2160.7|2157.7|2161.2|2158.7|2158.7|2156.3|319
1676485500000|2023-02-15 18:25:00|2160.2|2158.2|2162.5|2159.5|2163.1|2160.8|2160.2|2158.2|380
1676485800000|2023-02-15 18:30:00|2162.6|2159.6|2162.1|2160.1|2164.3|2162|2161.7|2159.6|288
1676486100000|2023-02-15 18:35:00|2162.2|2160.2|2162.3|2160.3|2163.4|2160.8|2161.7|2159.3|238
1676486400000|2023-02-15 18:40:00|2162.4|2160.4|2163.8|2161.8|2164.4|2162|2161.8|2159.6|219
1676486700000|2023-02-15 18:45:00|2163.9|2161.9|2165.2|2162.2|2166.2|2163.7|2163.9|2161.5|295
1676487000000|2023-02-15 18:50:00|2164.7|2162.7|2164.7|2162.7|2165.5|2163.2|2164|2161.3|204
1676487300000|2023-02-15 18:55:00|2164.6|2162.6|2164.6|2161.6|2165.4|2162.9|2164.1|2161.6|229
1676487600000|2023-02-15 19:00:00|2164.7|2161.7|2165.6|2163.6|2166.7|2164.3|2164.5|2161.7|245
1676487900000|2023-02-15 19:05:00|2165.7|2163.7|2168.6|2166.6|2168.6|2166.6|2165.6|2163.5|222
1676488200000|2023-02-15 19:10:00|2168.7|2166.7|2168.8|2166.8|2170.1|2167.6|2168.3|2165.6|189
1676488500000|2023-02-15 19:15:00|2168.9|2166.9|2168.6|2165.6|2170|2167.4|2167.8|2165.5|204
1676488800000|2023-02-15 19:20:00|2168.2|2166.2|2169.8|2167.8|2170.3|2168|2168.2|2165.6|139
1676489100000|2023-02-15 19:25:00|2169.9|2167.9|2167.4|2165.4|2171|2168.6|2166.8|2164.5|370
1676489400000|2023-02-15 19:30:00|2167.6|2165.6|2166.3|2164.3|2169.7|2167.1|2165.8|2163.7|226
1676489700000|2023-02-15 19:35:00|2166.2|2164.2|2165.5|2163.5|2166.8|2164.7|2164.8|2162.4|157
1676490000000|2023-02-15 19:40:00|2165.3|2163.3|2167.1|2164.1|2167.3|2165|2165.3|2163.3|196
1676490300000|2023-02-15 19:45:00|2167|2164|2164.5|2162.5|2167|2164.3|2163.8|2161.4|151
1676490600000|2023-02-15 19:50:00|2164.7|2162.7|2164.4|2162.4|2165.5|2162.9|2163.6|2161.3|258
1676490900000|2023-02-15 19:55:00|2164.8|2161.8|2163.5|2161.5|2165.1|2162.6|2163|2160.5|261
1676491200000|2023-02-15 20:00:00|2163.6|2161.6|2164.2|2162.2|2166|2163.5|2163.6|2161.2|237
1676491500000|2023-02-15 20:05:00|2164.1|2162.1|2165.4|2162.4|2165.5|2163|2164.1|2161.6|125
1676491800000|2023-02-15 20:10:00|2164.8|2162.8|2164|2162|2166.1|2163.5|2163.9|2161.3|190
1676492100000|2023-02-15 20:15:00|2163.9|2161.9|2163.6|2161.6|2164.7|2162.2|2162.7|2160.3|253
1676492400000|2023-02-15 20:20:00|2163.8|2161.8|2163.5|2160.5|2165.2|2162.6|2162.5|2160|223
1676492700000|2023-02-15 20:25:00|2163.4|2160.4|2163.7|2161.7|2164.7|2162.2|2162.4|2160.1|111
1676493000000|2023-02-15 20:30:00|2164.1|2162.1|2165.5|2162.5|2166|2163.5|2164|2161.7|163
1676493300000|2023-02-15 20:35:00|2165.3|2162.3|2164.7|2162.7|2165.5|2163.1|2163.6|2160.9|174
1676493600000|2023-02-15 20:40:00|2164.6|2162.6|2164.2|2162.2|2165.7|2163.2|2163.4|2161.1|220
1676493900000|2023-02-15 20:45:00|2164.3|2162.3|2165.3|2163.3|2165.7|2163.4|2164.3|2161.9|177
1676494200000|2023-02-15 20:50:00|2165.6|2163.6|2165.2|2163.2|2166.7|2164.6|2165.1|2162.7|211
1676494500000|2023-02-15 20:55:00|2165|2163|2165.4|2163.4|2166.9|2164.4|2164.9|2162.3|217
1676494800000|2023-02-15 21:00:00|2165.2|2163.2|2166.1|2164.1|2166.9|2164.4|2164.7|2162.5|187
1676495100000|2023-02-15 21:05:00|2166.2|2164.2|2166.9|2164.9|2168|2165.4|2165.8|2163.4|153
1676495400000|2023-02-15 21:10:00|2166.6|2164.6|2166.2|2164.2|2167.7|2165.2|2165.9|2163.4|97
1676495700000|2023-02-15 21:15:00|2166.3|2164.3|2167|2164|2167.2|2164.8|2165.8|2163.7|121
1676496000000|2023-02-15 21:20:00|2167.1|2164.1|2164.9|2162.9|2167.2|2164.7|2164.5|2161.9|161
1676496300000|2023-02-15 21:25:00|2165.4|2162.4|2164.4|2162.4|2166.3|2163.7|2164.3|2161.8|202
1676496600000|2023-02-15 21:30:00|2165.1|2162.1|2165.5|2162.5|2165.7|2162.8|2164.6|2161.7|80
1676496900000|2023-02-15 21:35:00|2165.4|2162.4|2165.7|2162.7|2165.9|2163.1|2165|2162.1|77
1676497200000|2023-02-15 21:40:00|2165.5|2162.5|2165.4|2162.4|2166|2163|2164.3|2161.9|81
1676497500000|2023-02-15 21:45:00|2165.5|2162.5|2165.2|2162.2|2165.7|2162.7|2164.8|2161.8|75
1676497800000|2023-02-15 21:50:00|2165.5|2162.5|2164.9|2161.9|2165.6|2162.6|2164.4|2161.6|78
1676498100000|2023-02-15 21:55:00|2165.1|2162.1|2163.7|2160.7|2165.1|2162.1|2163.5|2160.5|106
1676502000000|2023-02-15 23:00:00|2163.6|2160.6|2164.9|2162.9|2166|2163|2162.9|2157.4|146
1676502300000|2023-02-15 23:05:00|2164.8|2162.8|2165.8|2162.8|2166.1|2163.5|2164.5|2161.5|95
1676502600000|2023-02-15 23:10:00|2165.7|2162.7|2164.9|2162.9|2166.3|2163.8|2164.6|2161.7|94
1676502900000|2023-02-15 23:15:00|2165.5|2162.5|2164.7|2161.7|2165.6|2163|2163.8|2161.4|90
1676503200000|2023-02-15 23:20:00|2164.8|2161.8|2165|2162|2165.1|2163|2163.8|2161.2|119
1676503500000|2023-02-15 23:25:00|2164.9|2161.9|2166|2163|2166.2|2163.7|2164.3|2161.9|77
1676503800000|2023-02-15 23:30:00|2165.9|2162.9|2164.9|2162.9|2166.4|2164.1|2164.8|2162.3|102
1676504100000|2023-02-15 23:35:00|2164.8|2162.8|2164.4|2161.4|2165.7|2163|2163.5|2161.1|174
1676504400000|2023-02-15 23:40:00|2164.6|2161.6|2164.8|2162.8|2165.7|2163.2|2164.2|2161.4|144
1676504700000|2023-02-15 23:45:00|2165.4|2162.4|2165.4|2162.4|2166|2163.4|2164.3|2161.8|116
1676505000000|2023-02-15 23:50:00|2165.3|2162.3|2164.9|2162.9|2166.1|2163.4|2164.3|2161.9|124
1676505300000|2023-02-15 23:55:00|2165.4|2162.4|2165.2|2162.2|2166.3|2163.7|2164.7|2161.9|131
1676505600000|2023-02-16 00:00:00|2165|2163|2165.9|2163.9|2166.5|2164|2164.3|2161.8|220
1676505900000|2023-02-16 00:05:00|2165.8|2163.8|2168.3|2165.3|2168.8|2166.1|2165.8|2163.3|163
1676506200000|2023-02-16 00:10:00|2168.2|2165.2|2167.4|2164.4|2168.5|2165.7|2166.6|2164|105
1676506500000|2023-02-16 00:15:00|2167.3|2164.3|2167|2164|2168|2165.3|2166.3|2163.8|156
1676506800000|2023-02-16 00:20:00|2167.1|2164.1|2165.9|2163.9|2167.3|2164.8|2165.3|2162.5|151
1676507100000|2023-02-16 00:25:00|2165.8|2163.8|2165.4|2162.4|2166.6|2164|2164.2|2161.3|146
1676507400000|2023-02-16 00:30:00|2165.5|2162.5|2164|2162|2165.5|2162.5|2163|2160.3|325
1676507700000|2023-02-16 00:35:00|2164.4|2161.4|2164.2|2161.2|2165.8|2163.2|2163.3|2160.8|271
1676508000000|2023-02-16 00:40:00|2164.3|2161.3|2161.9|2159.9|2164.4|2161.8|2161.9|2159.5|202
1676508300000|2023-02-16 00:45:00|2162|2160|2161.9|2159.9|2162.7|2160|2161.3|2158.7|259
1676508600000|2023-02-16 00:50:00|2162|2160|2163.2|2160.2|2164.3|2161.9|2162|2159.4|206
1676508900000|2023-02-16 00:55:00|2162.9|2159.9|2163.6|2160.6|2165.1|2162.1|2162.8|2159.8|190
1676509200000|2023-02-16 01:00:00|2163.7|2160.7|2162.1|2159.1|2163.7|2160.7|2160.3|2157.6|357
1676509500000|2023-02-16 01:05:00|2162.2|2159.2|2163.4|2160.4|2164.6|2161.6|2162.2|2159.2|286
1676509800000|2023-02-16 01:10:00|2163.5|2160.5|2164.6|2162.6|2165.4|2162.6|2163.1|2160.1|282
1676510100000|2023-02-16 01:15:00|2164.7|2162.7|2164|2162|2165.4|2163.3|2163.5|2160.7|287
1676510400000|2023-02-16 01:20:00|2164.1|2162.1|2165.1|2162.1|2166.7|2164.2|2163.9|2161.6|339
1676510700000|2023-02-16 01:25:00|2165.4|2162.4|2171.7|2168.7|2171.7|2168.8|2164.5|2162|334
1676511000000|2023-02-16 01:30:00|2171.8|2168.8|2173.2|2170.2|2177.3|2174.6|2171.4|2168.4|638
1676511300000|2023-02-16 01:35:00|2173.3|2170.3|2175|2172|2175.8|2172.8|2171.5|2168.5|418
1676511600000|2023-02-16 01:40:00|2175.1|2172.1|2173.3|2170.3|2176.8|2174|2172.7|2169.8|385
1676511900000|2023-02-16 01:45:00|2173.2|2170.2|2174.2|2171.2|2174.8|2172|2171.3|2168.7|315
1676512200000|2023-02-16 01:50:00|2174.3|2171.3|2177.6|2174.6|2178.1|2175.1|2174|2171.1|414
1676512500000|2023-02-16 01:55:00|2177.8|2174.8|2178.3|2175.3|2178.8|2175.8|2177.2|2174.2|283
1676512800000|2023-02-16 02:00:00|2178.2|2175.2|2178.3|2176.3|2179.4|2176.8|2177.2|2174.2|215
1676513100000|2023-02-16 02:05:00|2178.4|2176.4|2176.7|2173.7|2178.5|2176.4|2176.2|2173.2|277
1676513400000|2023-02-16 02:10:00|2176.6|2173.6|2176.5|2173.5|2177.4|2174.6|2176.1|2173.3|241
1676513700000|2023-02-16 02:15:00|2176.6|2173.6|2176.9|2173.9|2178.2|2175.6|2176|2173.2|232
1676514000000|2023-02-16 02:20:00|2177|2174|2176.9|2173.9|2177.5|2174.9|2175.5|2172.6|266
1676514300000|2023-02-16 02:25:00|2177|2174|2177.2|2174.2|2177.7|2174.9|2176.4|2173.8|192
1676514600000|2023-02-16 02:30:00|2177.1|2174.1|2177.5|2175.5|2178|2175.5|2176.8|2173.9|224
1676514900000|2023-02-16 02:35:00|2177.4|2175.4|2182.1|2179.1|2182.2|2179.3|2177.4|2174.9|426
1676515200000|2023-02-16 02:40:00|2181.9|2178.9|2181.4|2178.4|2182.3|2179.3|2180.5|2177.5|256
1676515500000|2023-02-16 02:45:00|2181.5|2178.5|2181.5|2179.5|2182.2|2179.8|2180.3|2177.4|306
1676515800000|2023-02-16 02:50:00|2181.6|2179.6|2182.4|2179.4|2183|2180.6|2180.4|2177.8|212
1676516100000|2023-02-16 02:55:00|2182.5|2179.5|2181.5|2178.5|2183|2180.4|2181|2178.2|216
1676516400000|2023-02-16 03:00:00|2181.2|2178.2|2180|2177|2182|2179|2179.9|2176.9|175
1676516700000|2023-02-16 03:05:00|2179.9|2176.9|2180.2|2177.2|2180.8|2177.8|2178.5|2175.7|204
1676517000000|2023-02-16 03:10:00|2180.1|2177.1|2179|2176|2180.5|2177.5|2178.1|2175.4|163
1676517300000|2023-02-16 03:15:00|2178.9|2175.9|2179.2|2176.2|2179.8|2177.2|2178.1|2175.3|156
1676517600000|2023-02-16 03:20:00|2179.3|2176.3|2178.7|2176.7|2180.7|2177.9|2178.4|2175.9|205
1676517900000|2023-02-16 03:25:00|2178.5|2176.5|2179.3|2176.3|2179.6|2176.6|2178|2175.3|147
1676518200000|2023-02-16 03:30:00|2179.4|2176.4|2178.1|2175.1|2179.8|2177.4|2177.9|2174.9|174
1676518500000|2023-02-16 03:35:00|2178.2|2175.2|2178|2175|2178.8|2176|2177.7|2174.9|202
1676518800000|2023-02-16 03:40:00|2178.1|2175.1|2177.7|2174.7|2178.7|2175.9|2177.7|2174.7|88
1676519100000|2023-02-16 03:45:00|2177.8|2174.8|2179.1|2176.1|2179.3|2176.7|2177.2|2174.6|93
1676519400000|2023-02-16 03:50:00|2179.2|2176.2|2177.7|2174.7|2179.7|2176.9|2177.3|2174.3|151
1676519700000|2023-02-16 03:55:00|2177.6|2174.6|2178.5|2175.5|2178.7|2175.7|2176.9|2174.4|141
1676520000000|2023-02-16 04:00:00|2178.4|2175.4|2178.6|2175.6|2179.8|2177|2177.9|2175.2|142
1676520300000|2023-02-16 04:05:00|2178.8|2175.8|2179.3|2176.3|2179.5|2176.9|2177.5|2174.9|108
1676520600000|2023-02-16 04:10:00|2179.5|2176.5|2178.3|2175.3|2179.5|2177|2177.7|2175.1|103
1676520900000|2023-02-16 04:15:00|2178.2|2175.2|2176.2|2174.2|2178.3|2175.7|2175.9|2173.6|96
1676521200000|2023-02-16 04:20:00|2176.1|2174.1|2176.7|2173.7|2177.5|2174.8|2175.8|2173.5|123
1676521500000|2023-02-16 04:25:00|2176.6|2173.6|2177.5|2174.5|2178.1|2175.3|2175.9|2173.5|137
1676521800000|2023-02-16 04:30:00|2177.9|2174.9|2177.5|2175.5|2178.3|2175.7|2176.6|2174.2|130
1676522100000|2023-02-16 04:35:00|2177.4|2175.4|2178.4|2175.4|2178.4|2176|2177.1|2174.8|130
1676522400000|2023-02-16 04:40:00|2178.3|2175.3|2178.2|2175.2|2178.3|2176|2177.3|2174.8|117
1676522700000|2023-02-16 04:45:00|2178.3|2175.3|2178.1|2175.1|2179.5|2177|2177.5|2175.1|180
1676523000000|2023-02-16 04:50:00|2177.7|2175.7|2177.9|2175.9|2178.9|2176.2|2177.6|2175.1|158
1676523300000|2023-02-16 04:55:00|2178|2176|2176.9|2174.9|2178.7|2176.2|2176.7|2174.2|106
1676523600000|2023-02-16 05:00:00|2176.8|2174.8|2178.4|2175.4|2178.7|2176|2176.8|2174.4|169
1676523900000|2023-02-16 05:05:00|2178.2|2175.2|2177.9|2175.9|2179.1|2176.7|2177.5|2174.9|243
1676524200000|2023-02-16 05:10:00|2178.1|2176.1|2176.8|2174.8|2178.9|2176.2|2176.5|2174.1|122
1676524500000|2023-02-16 05:15:00|2176.7|2174.7|2176.7|2173.7|2177.7|2174.9|2176|2173.6|140
1676524800000|2023-02-16 05:20:00|2176.8|2173.8|2174.3|2171.3|2176.8|2173.9|2173.1|2170.6|243
1676525100000|2023-02-16 05:25:00|2174.2|2171.2|2174.7|2171.7|2174.8|2171.8|2172.6|2169.6|152
1676525400000|2023-02-16 05:30:00|2175|2173|2173|2170|2176.2|2173.2|2171.8|2169.1|313
1676525700000|2023-02-16 05:35:00|2172.9|2169.9|2174.5|2171.5|2174.8|2171.8|2172.7|2169.7|279
1676526000000|2023-02-16 05:40:00|2174.4|2171.4|2174.5|2171.5|2174.6|2171.6|2173|2170|208
1676526300000|2023-02-16 05:45:00|2174.4|2171.4|2174|2171|2175|2172|2172.2|2169.2|370
1676526600000|2023-02-16 05:50:00|2174.1|2171.1|2174.6|2171.6|2175.2|2172.2|2173.7|2170.7|313
1676526900000|2023-02-16 05:55:00|2174.7|2171.7|2175.4|2172.4|2176.4|2173.6|2174.5|2171.5|194
1676527200000|2023-02-16 06:00:00|2175.3|2172.3|2174.8|2171.8|2176.7|2173.7|2174.5|2171.5|228
1676527500000|2023-02-16 06:05:00|2174.7|2171.7|2172|2169|2174.8|2171.8|2171.8|2168.8|246
1676527800000|2023-02-16 06:10:00|2171.9|2168.9|2169.4|2166.4|2172.3|2169.3|2169.3|2166.3|217
1676528100000|2023-02-16 06:15:00|2169.3|2166.3|2168.5|2166.5|2169.9|2166.9|2168|2165.4|220
1676528400000|2023-02-16 06:20:00|2169.3|2166.3|2169.3|2166.3|2169.6|2167.2|2167.5|2164.9|250
1676528700000|2023-02-16 06:25:00|2169.4|2166.4|2167.1|2165.1|2169.4|2166.8|2167|2164.3|275
1676529000000|2023-02-16 06:30:00|2167.2|2165.2|2166.6|2163.6|2167.7|2165.2|2164.7|2162|242
1676529300000|2023-02-16 06:35:00|2166.7|2163.7|2165.6|2162.6|2168.2|2165.3|2164.5|2162.2|287
1676529600000|2023-02-16 06:40:00|2165.7|2162.7|2165.2|2162.2|2165.7|2162.8|2164.1|2161.4|279
1676529900000|2023-02-16 06:45:00|2165.3|2162.3|2167.2|2164.2|2168|2165.2|2164.7|2162.2|258
1676530200000|2023-02-16 06:50:00|2167.3|2164.3|2166.2|2163.2|2168.6|2165.6|2166.1|2163.1|307
1676530500000|2023-02-16 06:55:00|2166.3|2163.3|2165.4|2162.4|2167|2164.2|2165.1|2162.1|223
1676530800000|2023-02-16 07:00:00|2165.3|2162.3|2165.2|2162.2|2167.4|2164.4|2163.1|2160.1|397
1676531100000|2023-02-16 07:05:00|2165.3|2162.3|2166.4|2163.4|2167.7|2165.3|2165.1|2162.3|381
1676531400000|2023-02-16 07:10:00|2166.5|2163.5|2165.4|2163.4|2168.1|2165.4|2164.7|2162.4|369
1676531700000|2023-02-16 07:15:00|2165.3|2163.3|2164.5|2162.5|2166.2|2163.9|2163.1|2161|290
1676532000000|2023-02-16 07:20:00|2164.4|2162.4|2167.2|2164.2|2168.9|2166.5|2164.3|2161.6|380
1676532300000|2023-02-16 07:25:00|2167.3|2164.3|2168.4|2166.4|2168.9|2166.5|2165.9|2163.4|301
1676532600000|2023-02-16 07:30:00|2168.2|2166.2|2168.6|2165.6|2169|2166.5|2166.1|2163.4|242
1676532900000|2023-02-16 07:35:00|2168.7|2165.7|2168.7|2166.7|2169.3|2166.8|2166.9|2164.3|262
1676533200000|2023-02-16 07:40:00|2168.6|2166.6|2167.8|2164.8|2171.2|2168.6|2167.2|2164.7|320
1676533500000|2023-02-16 07:45:00|2167.7|2164.7|2169.7|2166.7|2169.8|2166.8|2166.2|2163.7|250
1676533800000|2023-02-16 07:50:00|2169.6|2166.6|2171.7|2168.7|2171.7|2168.7|2168.8|2165.8|298
1676534100000|2023-02-16 07:55:00|2171.5|2168.5|2171.4|2168.4|2172|2169.4|2169.8|2167.3|313
1676534400000|2023-02-16 08:00:00|2171.1|2168.1|2172|2169|2174.5|2171.5|2170.1|2167.1|510
1676534700000|2023-02-16 08:05:00|2171.9|2168.9|2174.2|2171.2|2175.4|2172.4|2171.1|2168.9|591
1676535000000|2023-02-16 08:10:00|2173.9|2170.9|2174.2|2171.2|2175.7|2172.7|2173.4|2170.8|420
1676535300000|2023-02-16 08:15:00|2174|2171|2173.8|2170.8|2178.4|2175.5|2173.5|2170.5|460
1676535600000|2023-02-16 08:20:00|2173.9|2170.9|2173.6|2170.6|2176.5|2173.5|2172.9|2170.6|310
1676535900000|2023-02-16 08:25:00|2173.7|2170.7|2172.8|2169.8|2175.2|2172.3|2172.4|2169.6|358
1676536200000|2023-02-16 08:30:00|2173|2170|2167.4|2165.4|2173.4|2170.8|2167.3|2164.9|539
1676536500000|2023-02-16 08:35:00|2167.3|2165.3|2167.2|2164.2|2170.3|2167.4|2164.9|2162.2|498
1676536800000|2023-02-16 08:40:00|2167.1|2164.1|2165|2163|2167.2|2164.6|2164.4|2162|386
1676537100000|2023-02-16 08:45:00|2164.9|2162.9|2164.9|2161.9|2165.7|2163.1|2163.4|2160.9|416
1676537400000|2023-02-16 08:50:00|2164.7|2161.7|2165.8|2162.8|2166.2|2163.2|2163.1|2160.5|359
1676537700000|2023-02-16 08:55:00|2165.7|2162.7|2164.9|2161.9|2167.3|2164.4|2163.9|2161.4|363
1676538000000|2023-02-16 09:00:00|2164.7|2161.7|2168.4|2165.4|2168.4|2165.4|2164.2|2161.5|404
1676538300000|2023-02-16 09:05:00|2168.3|2165.3|2172.1|2169.1|2173.2|2170.2|2167.7|2165.1|461
1676538600000|2023-02-16 09:10:00|2172|2169|2170.6|2167.6|2172.2|2169.9|2170.3|2167.6|300
1676538900000|2023-02-16 09:15:00|2170.7|2167.7|2171.1|2168.1|2172.2|2169.4|2167.9|2165.5|403
1676539200000|2023-02-16 09:20:00|2170.9|2167.9|2167.9|2165.9|2171.9|2169.8|2167.8|2165.5|317
1676539500000|2023-02-16 09:25:00|2167.8|2165.8|2168.9|2165.9|2169.4|2166.7|2167.3|2164.9|326
1676539800000|2023-02-16 09:30:00|2168.7|2165.7|2165.5|2162.5|2169.2|2166.5|2165|2162.4|328
1676540100000|2023-02-16 09:35:00|2165.6|2162.6|2163.3|2161.3|2166|2163.6|2162.9|2160.4|269
1676540400000|2023-02-16 09:40:00|2163.4|2161.4|2164.1|2161.1|2164.5|2162|2161.3|2158.9|369
1676540700000|2023-02-16 09:45:00|2164.2|2161.2|2163|2161|2164.4|2162.1|2161.6|2159|347
1676541000000|2023-02-16 09:50:00|2163.1|2161.1|2163.8|2161.8|2164.6|2161.8|2161.4|2159|390
1676541300000|2023-02-16 09:55:00|2163.9|2161.9|2161.5|2159.5|2165.7|2163.6|2161.5|2159.2|364
1676541600000|2023-02-16 10:00:00|2161.4|2159.4|2164.5|2162.5|2165.1|2162.6|2160.9|2158.8|387
1676541900000|2023-02-16 10:05:00|2164.8|2162.8|2164.5|2161.5|2166.8|2164.2|2164.3|2161.5|182
1676542200000|2023-02-16 10:10:00|2164.4|2161.4|2164.1|2161.1|2165|2162.6|2163.5|2161|289
1676542500000|2023-02-16 10:15:00|2163.8|2161.8|2165|2162|2165.5|2162.5|2162.5|2160.1|265
1676542800000|2023-02-16 10:20:00|2165.1|2162.1|2162.3|2159.3|2165.3|2162.3|2161.6|2159|214
1676543100000|2023-02-16 10:25:00|2162.4|2159.4|2165.5|2162.5|2166|2163.2|2161.6|2159.1|216
1676543400000|2023-02-16 10:30:00|2165.6|2162.6|2164.6|2162.6|2166.3|2163.4|2162.3|2159.7|321
1676543700000|2023-02-16 10:35:00|2165.2|2162.2|2167|2165|2167.6|2165.3|2165.2|2162.2|293
1676544000000|2023-02-16 10:40:00|2166.9|2164.9|2166.6|2164.6|2168.9|2166.5|2165.9|2163.1|225
1676544300000|2023-02-16 10:45:00|2166.5|2164.5|2166.9|2164.9|2167.5|2165.2|2166.4|2163.9|191
1676544600000|2023-02-16 10:50:00|2167|2165|2165.3|2163.3|2167.6|2165.3|2163.8|2161.3|220
1676544900000|2023-02-16 10:55:00|2165.4|2163.4|2165.4|2162.4|2166.4|2164|2164.7|2162.3|222
1676545200000|2023-02-16 11:00:00|2165|2163|2163.5|2160.5|2168.1|2165.7|2161.8|2159.4|285
1676545500000|2023-02-16 11:05:00|2163.4|2160.4|2162|2160|2163.5|2161|2161.3|2159.1|206
1676545800000|2023-02-16 11:10:00|2161.9|2159.9|2161.4|2158.4|2163.6|2160.9|2161.3|2158.4|242
1676546100000|2023-02-16 11:15:00|2161.5|2158.5|2158.4|2156.4|2162.5|2160.1|2157.9|2155.6|278
1676546400000|2023-02-16 11:20:00|2158.5|2156.5|2159.6|2157.6|2160.3|2158.3|2157.3|2154.8|197
1676546700000|2023-02-16 11:25:00|2159.9|2157.9|2160|2158|2161|2159|2159.6|2157|244
1676547000000|2023-02-16 11:30:00|2159.9|2157.9|2161.5|2159.5|2163|2160.6|2158.9|2156.5|287
1676547300000|2023-02-16 11:35:00|2161.4|2159.4|2162.5|2160.5|2163.5|2161|2160.8|2158.4|316
1676547600000|2023-02-16 11:40:00|2162.4|2160.4|2163|2160|2163.4|2161.2|2161.9|2159.4|219
1676547900000|2023-02-16 11:45:00|2162.6|2160.6|2161.4|2158.4|2163.4|2161.1|2161.1|2158.2|295
1676548200000|2023-02-16 11:50:00|2161.5|2158.5|2160|2157|2161.5|2159|2156.8|2154.4|204
1676548500000|2023-02-16 11:55:00|2159.7|2157.7|2159.1|2157.1|2161.3|2158.7|2158.6|2156.2|288
1676548800000|2023-02-16 12:00:00|2159.6|2156.6|2157|2155|2160.3|2157.7|2156.5|2154.3|364
1676549100000|2023-02-16 12:05:00|2156.9|2154.9|2159.4|2156.4|2159.8|2157.2|2156.6|2154.1|313
1676549400000|2023-02-16 12:10:00|2159.5|2156.5|2157.8|2154.8|2160.6|2158.1|2157.3|2154.7|240
1676549700000|2023-02-16 12:15:00|2157.5|2155.5|2159.1|2157.1|2160|2157.5|2157.3|2154.8|189
1676550000000|2023-02-16 12:20:00|2159.2|2157.2|2161|2158|2161.2|2158.6|2157.6|2155.1|223
1676550300000|2023-02-16 12:25:00|2160.9|2157.9|2158.1|2156.1|2161|2158.8|2157.3|2154.8|325
1676550600000|2023-02-16 12:30:00|2158|2156|2158.9|2155.9|2159.6|2157.3|2157.6|2155.4|350
1676550900000|2023-02-16 12:35:00|2158.8|2155.8|2160.7|2157.7|2161.1|2158.2|2158.3|2155.6|279
1676551200000|2023-02-16 12:40:00|2160.6|2157.6|2160.5|2158.5|2161.5|2159|2160.1|2157.4|244
1676551500000|2023-02-16 12:45:00|2161.1|2158.1|2161.1|2159.1|2161.7|2159.1|2157.8|2155.8|257
1676551800000|2023-02-16 12:50:00|2161|2159|2163.9|2161.9|2164.4|2161.9|2160|2158|223
1676552100000|2023-02-16 12:55:00|2164|2162|2163.6|2161.6|2166.2|2163.9|2162|2159.5|307
1676552400000|2023-02-16 13:00:00|2163.5|2161.5|2163|2161|2167.4|2165|2162.2|2160.1|562
1676552700000|2023-02-16 13:05:00|2163.1|2161.1|2161.1|2159.1|2164.1|2161.6|2160.5|2158.3|479
1676553000000|2023-02-16 13:10:00|2161.3|2159.3|2160.6|2157.6|2162.4|2160.1|2160.1|2157.5|444
1676553300000|2023-02-16 13:15:00|2160.1|2158.1|2159.3|2157.3|2161.4|2159.2|2158.7|2156.3|395
1676553600000|2023-02-16 13:20:00|2159.1|2157.1|2157.3|2155.3|2159.1|2157.1|2155.8|2153.8|594
1676553900000|2023-02-16 13:25:00|2157.2|2155.2|2157.1|2154.1|2158|2155.3|2155.2|2153|357
1676554200000|2023-02-16 13:30:00|2157|2154|2153.8|2151.8|2158.8|2154.4|2147.7|2144.7|1356
1676554500000|2023-02-16 13:35:00|2153.6|2151.6|2155.8|2153.8|2158.8|2156.4|2152.3|2149.8|1086
1676554800000|2023-02-16 13:40:00|2155.7|2153.7|2154.4|2152.4|2157.3|2155|2150.9|2148.9|834
1676555100000|2023-02-16 13:45:00|2154.3|2152.3|2147.4|2145.4|2154.7|2152.3|2144.4|2142.4|1153
1676555400000|2023-02-16 13:50:00|2147.3|2145.3|2150.3|2147.3|2153|2150.8|2144.9|2142.9|915
1676555700000|2023-02-16 13:55:00|2150.4|2147.4|2149.7|2147.7|2151.1|2149|2145.3|2143.3|748
1676556000000|2023-02-16 14:00:00|2149.8|2147.8|2153.8|2151.8|2155.1|2152.5|2148.3|2145.9|795
1676556300000|2023-02-16 14:05:00|2153.9|2151.9|2154.4|2151.4|2155.7|2153.7|2152.3|2149.9|658
1676556600000|2023-02-16 14:10:00|2154.5|2151.5|2153.1|2150.1|2158.3|2155.8|2152.1|2149.3|666
1676556900000|2023-02-16 14:15:00|2153.2|2150.2|2151.2|2148.2|2154.7|2152.2|2148.9|2146.3|692
1676557200000|2023-02-16 14:20:00|2151.3|2148.3|2153|2150|2153|2150.5|2150.3|2147.9|549
1676557500000|2023-02-16 14:25:00|2153.3|2150.3|2148.2|2146.2|2153.3|2150.8|2147.6|2145.1|517
1676557800000|2023-02-16 14:30:00|2148.3|2146.3|2147.1|2145.1|2151.5|2149.2|2146.6|2143.9|950
1676558100000|2023-02-16 14:35:00|2147|2145|2150.5|2148.5|2151.4|2149.2|2145.2|2142.7|829
1676558400000|2023-02-16 14:40:00|2150.4|2148.4|2150.7|2148.7|2154.9|2152.6|2150.1|2147.6|732
1676558700000|2023-02-16 14:45:00|2150.6|2148.6|2150.8|2148.8|2154.1|2151.6|2148.5|2146.1|714
1676559000000|2023-02-16 14:50:00|2150.7|2148.7|2150.9|2148.9|2154|2151.4|2149.5|2147.2|824
1676559300000|2023-02-16 14:55:00|2151|2149|2150.7|2148.7|2153.2|2151.2|2150.4|2148|739
1676559600000|2023-02-16 15:00:00|2150.8|2148.8|2150.3|2148.3|2154.8|2152.4|2149.4|2147.2|909
1676559900000|2023-02-16 15:05:00|2150.2|2148.2|2153.9|2151.9|2154.8|2152.1|2149.4|2147.4|841
1676560200000|2023-02-16 15:10:00|2153.4|2151.4|2159.1|2156.1|2160.6|2158.3|2152.8|2150.8|945
1676560500000|2023-02-16 15:15:00|2159.3|2156.3|2160.2|2158.2|2161.5|2158.9|2157.5|2155|795
1676560800000|2023-02-16 15:20:00|2160|2158|2159.6|2156.6|2164.3|2162.2|2159|2156.6|886
1676561100000|2023-02-16 15:25:00|2159.3|2157.3|2161.8|2159.8|2162.2|2160.1|2159.2|2157.2|654
1676561400000|2023-02-16 15:30:00|2161.7|2159.7|2163|2161|2164.6|2162.3|2161.4|2158.9|734
1676561700000|2023-02-16 15:35:00|2163.2|2161.2|2165.3|2163.3|2166.9|2164.4|2162.2|2159.7|759
1676562000000|2023-02-16 15:40:00|2165.2|2163.2|2159.7|2157.7|2165.4|2163.4|2159.3|2157.3|627
1676562300000|2023-02-16 15:45:00|2159.9|2157.9|2161.7|2159.7|2162.3|2160.1|2159.3|2157.3|723
1676562600000|2023-02-16 15:50:00|2161.9|2159.9|2162.5|2160.5|2165.2|2162.7|2160.7|2158.7|663
1676562900000|2023-02-16 15:55:00|2163|2160|2160.2|2157.2|2163|2160.1|2159|2156.7|529
1676563200000|2023-02-16 16:00:00|2160.4|2157.4|2160.5|2158.5|2162.9|2160.6|2158.1|2155.9|525
1676563500000|2023-02-16 16:05:00|2160.6|2158.6|2158.6|2156.6|2161.5|2159.1|2157.6|2155.1|565
1676563800000|2023-02-16 16:10:00|2158.7|2156.7|2157.3|2155.3|2160.5|2158.2|2156.6|2154.6|485
1676564100000|2023-02-16 16:15:00|2157.4|2155.4|2157.1|2155.1|2158.3|2156|2155.5|2153.3|500
1676564400000|2023-02-16 16:20:00|2157|2155|2158.5|2156.5|2159.8|2157.3|2156.6|2154.3|488
1676564700000|2023-02-16 16:25:00|2158.3|2156.3|2162.6|2160.6|2162.7|2160.7|2158|2155.8|592
1676565000000|2023-02-16 16:30:00|2162.9|2160.9|2163.8|2160.8|2167.4|2165.4|2162.6|2160.5|718
1676565300000|2023-02-16 16:35:00|2163.3|2161.3|2166.6|2163.6|2166.8|2164.5|2162.3|2160.1|734
1676565600000|2023-02-16 16:40:00|2166.7|2163.7|2166.7|2164.7|2167.2|2165.2|2165.7|2163.6|428
1676565900000|2023-02-16 16:45:00|2166.8|2164.8|2174.7|2172.7|2175.7|2173.7|2166.8|2164.8|751
1676566200000|2023-02-16 16:50:00|2174.6|2172.6|2173.1|2171.1|2176.3|2173.9|2172.4|2170.2|613
1676566500000|2023-02-16 16:55:00|2173|2171|2172.6|2170.6|2175|2172.9|2171.7|2169.7|634
1676566800000|2023-02-16 17:00:00|2172.8|2170.8|2168|2166|2174.6|2172.6|2168|2166|618
1676567100000|2023-02-16 17:05:00|2168.1|2166.1|2168.1|2166.1|2169.9|2167.5|2165.1|2163.1|559
1676567400000|2023-02-16 17:10:00|2167.6|2165.6|2168.8|2166.8|2170.5|2168.5|2167.6|2165.6|400
1676567700000|2023-02-16 17:15:00|2168.7|2166.7|2168.2|2166.2|2169.5|2167.4|2167.8|2165.7|526
1676568000000|2023-02-16 17:20:00|2168.9|2165.9|2171.3|2169.3|2171.3|2169.3|2167.7|2165.1|499
1676568300000|2023-02-16 17:25:00|2171.2|2169.2|2169.3|2166.3|2171.4|2169.4|2168.1|2165.7|410
1676568600000|2023-02-16 17:30:00|2169.4|2166.4|2171.1|2169.1|2171.5|2169.2|2168.7|2166.2|345
1676568900000|2023-02-16 17:35:00|2171.2|2169.2|2171|2169|2171.4|2169.4|2170.2|2167.7|330
1676569200000|2023-02-16 17:40:00|2170.8|2168.8|2171|2169|2172.4|2169.7|2170.4|2168.1|368
1676569500000|2023-02-16 17:45:00|2171.1|2169.1|2170.5|2168.5|2172|2169.7|2170.3|2167.8|259
1676569800000|2023-02-16 17:50:00|2170.6|2168.6|2169.3|2167.3|2171.3|2168.8|2169.3|2166.9|391
1676570100000|2023-02-16 17:55:00|2169.4|2167.4|2172.2|2169.2|2173|2170|2169.3|2166.8|371
1676570400000|2023-02-16 18:00:00|2172|2169|2174.6|2171.6|2174.8|2172.3|2169.8|2167.3|421
1676570700000|2023-02-16 18:05:00|2174.7|2171.7|2176.5|2174.5|2179|2176.2|2174.6|2171.6|448
1676571000000|2023-02-16 18:10:00|2176.9|2174.9|2171.6|2169.6|2177.3|2174.9|2171.3|2169|420
1676571300000|2023-02-16 18:15:00|2171.5|2169.5|2172|2170|2172.8|2170.8|2169.9|2167.7|451
1676571600000|2023-02-16 18:20:00|2171.9|2169.9|2172|2170|2174.3|2172|2171.3|2169|448
1676571900000|2023-02-16 18:25:00|2171.9|2169.9|2170.6|2167.6|2172.9|2170.9|2169.8|2167.5|440
1676572200000|2023-02-16 18:30:00|2170.5|2167.5|2171.1|2169.1|2171.2|2169.2|2169.2|2167|442
1676572500000|2023-02-16 18:35:00|2171.3|2169.3|2173.3|2171.3|2174.6|2172.1|2171.1|2169|378
1676572800000|2023-02-16 18:40:00|2173.2|2171.2|2173.3|2171.3|2174.6|2172.2|2171.1|2168.9|331
1676573100000|2023-02-16 18:45:00|2173.5|2171.5|2172.1|2170.1|2174.5|2172.1|2171.6|2169.4|373
1676573400000|2023-02-16 18:50:00|2172.2|2170.2|2173|2171|2173.3|2171.2|2170.9|2168.5|367
1676573700000|2023-02-16 18:55:00|2173.1|2171.1|2173.8|2171.8|2174.7|2172.3|2172.6|2170.5|303
1676574000000|2023-02-16 19:00:00|2173.9|2171.9|2176.3|2174.3|2177.2|2175.1|2173.8|2171.8|368
1676574300000|2023-02-16 19:05:00|2176.4|2174.4|2175|2172|2177.6|2175.1|2174.5|2172|287
1676574600000|2023-02-16 19:10:00|2175.1|2172.1|2172.5|2170.5|2175.7|2173|2172.3|2170|286
1676574900000|2023-02-16 19:15:00|2172.6|2170.6|2174.4|2172.4|2176.1|2173.6|2172.5|2170.2|207
1676575200000|2023-02-16 19:20:00|2174.3|2172.3|2172.8|2170.8|2174.6|2172.4|2171.7|2169.5|250
1676575500000|2023-02-16 19:25:00|2172.7|2170.7|2173.4|2171.4|2175.3|2172.5|2172.6|2170.1|232
1676575800000|2023-02-16 19:30:00|2173.5|2171.5|2173.9|2171.9|2174.6|2172.4|2172.7|2170.3|198
1676576100000|2023-02-16 19:35:00|2173.8|2171.8|2172.7|2170.7|2174.3|2171.9|2172.1|2169.4|172
1676576400000|2023-02-16 19:40:00|2172.8|2170.8|2172.8|2169.8|2173.2|2171|2171.3|2168.8|213
1676576700000|2023-02-16 19:45:00|2172.7|2169.7|2172.9|2170.9|2173.9|2171.5|2171.8|2169.3|283
1676577000000|2023-02-16 19:50:00|2172.8|2170.8|2175|2172|2175|2172.6|2172.5|2169.9|257
1676577300000|2023-02-16 19:55:00|2174.8|2171.8|2173.8|2170.8|2174.9|2172.5|2172.9|2170.7|245
1676577600000|2023-02-16 20:00:00|2173.9|2170.9|2171|2169|2174.4|2171.8|2170.9|2168.3|321
1676577900000|2023-02-16 20:05:00|2170.9|2168.9|2171.5|2168.5|2173.1|2170.1|2164.8|2162.3|838
1676578200000|2023-02-16 20:10:00|2171.3|2168.3|2171.8|2168.8|2172.3|2169.4|2169.3|2166.5|443
1676578500000|2023-02-16 20:15:00|2171.5|2168.5|2168.6|2165.6|2172.1|2169.3|2167.7|2165|426
1676578800000|2023-02-16 20:20:00|2168.7|2165.7|2167.8|2164.8|2169.1|2166.3|2166.6|2163.6|386
1676579100000|2023-02-16 20:25:00|2167.7|2164.7|2164.8|2161.8|2168.3|2165.3|2164.7|2161.7|374
1676579400000|2023-02-16 20:30:00|2164.9|2161.9|2163.5|2160.5|2165.6|2162.6|2161.2|2158.2|447
1676579700000|2023-02-16 20:35:00|2163.3|2160.3|2164.3|2161.3|2165.9|2163.3|2162.1|2159.1|364
1676580000000|2023-02-16 20:40:00|2164.1|2161.1|2165.5|2162.5|2165.8|2162.8|2162.3|2159.8|331
1676580300000|2023-02-16 20:45:00|2165.6|2162.6|2163.6|2160.6|2166.1|2163.1|2162.9|2159.9|331
1676580600000|2023-02-16 20:50:00|2163.4|2160.4|2162.1|2159.1|2163.6|2160.6|2161.3|2158.3|334
1676580900000|2023-02-16 20:55:00|2162|2159|2160.3|2157.3|2163.2|2160.2|2158.6|2156.2|352
1676581200000|2023-02-16 21:00:00|2160|2157|2160.3|2158.3|2162.5|2160.2|2159|2156.7|320
1676581500000|2023-02-16 21:05:00|2160.9|2157.9|2161.6|2158.6|2161.7|2159.1|2159.7|2157.1|174
1676581800000|2023-02-16 21:10:00|2161.5|2158.5|2161.3|2159.3|2162|2159.5|2160.1|2157.6|166
1676582100000|2023-02-16 21:15:00|2161.8|2158.8|2160.3|2157.3|2161.8|2159.2|2160.2|2157.3|88
1676582400000|2023-02-16 21:20:00|2160.7|2157.7|2159.3|2156.3|2160.7|2158|2158.6|2156.1|106
1676582700000|2023-02-16 21:25:00|2159.2|2156.2|2158.4|2155.4|2160.1|2157.1|2158.2|2155.2|149
1676583000000|2023-02-16 21:30:00|2158.5|2155.5|2160|2157|2160.3|2157.3|2158.3|2155.3|79
1676583300000|2023-02-16 21:35:00|2160.1|2157.1|2159.7|2156.7|2160.1|2157.1|2159.5|2156.5|67
1676583600000|2023-02-16 21:40:00|2159.8|2156.8|2159.9|2156.9|2160.1|2157.1|2159.5|2156.5|100
1676583900000|2023-02-16 21:45:00|2160|2157|2161.8|2158.8|2162.2|2159.2|2159.5|2156.5|142
1676584200000|2023-02-16 21:50:00|2161.9|2158.9|2159.3|2156.3|2161.9|2158.9|2159.3|2156.3|95
1676584500000|2023-02-16 21:55:00|2159.4|2156.4|2159.3|2156.3|2160.6|2157.4|2159.2|2155.5|97
1676588400000|2023-02-16 23:00:00|2161.2|2158.2|2157.1|2154.1|2162.9|2158.2|2156.6|2153.3|140
1676588700000|2023-02-16 23:05:00|2157|2154|2156.6|2153.6|2157.5|2154.8|2156.5|2153.5|129
1676589000000|2023-02-16 23:10:00|2156.8|2153.8|2157|2154|2158.5|2155.5|2156.5|2153.5|139
1676589300000|2023-02-16 23:15:00|2157.3|2154.3|2156.1|2153.1|2157.3|2154.3|2156.1|2153.1|126
1676589600000|2023-02-16 23:20:00|2156.2|2153.2|2156.3|2153.3|2157.8|2154.8|2156|2153|153
1676589900000|2023-02-16 23:25:00|2156.4|2153.4|2155.7|2152.7|2156.8|2153.8|2155.3|2152.3|145
1676590200000|2023-02-16 23:30:00|2155.8|2152.8|2154.2|2151.2|2156.5|2153.7|2153.5|2150.5|197
1676590500000|2023-02-16 23:35:00|2153.9|2150.9|2153.8|2150.8|2154.7|2151.7|2153.5|2150.5|95
1676590800000|2023-02-16 23:40:00|2153.7|2150.7|2154.8|2151.8|2154.8|2151.8|2153.7|2150.7|95
1676591100000|2023-02-16 23:45:00|2154.6|2151.6|2154.1|2151.1|2155.7|2152.7|2153.6|2150.6|87
1676591400000|2023-02-16 23:50:00|2154.1|2151.1|2154.3|2151.3|2154.6|2151.6|2153|2150|141
1676591700000|2023-02-16 23:55:00|2154.4|2151.4|2154.2|2151.2|2154.7|2152|2153.5|2150.5|116
1676592000000|2023-02-17 00:00:00|2154.1|2151.1|2150.9|2147.9|2154.1|2151.1|2149.9|2146.9|310
1676592300000|2023-02-17 00:05:00|2150.8|2147.8|2151.4|2148.4|2151.6|2148.6|2150.5|2147.5|152
1676592600000|2023-02-17 00:10:00|2151|2148|2152.2|2149.2|2152.3|2149.3|2150.3|2147.3|132
1676592900000|2023-02-17 00:15:00|2152.1|2149.1|2151.5|2148.5|2152.1|2149.1|2150.4|2147.4|96
1676593200000|2023-02-17 00:20:00|2151.6|2148.6|2150.7|2147.7|2151.6|2148.6|2149.9|2146.9|158
1676593500000|2023-02-17 00:25:00|2150.8|2147.8|2148.8|2145.8|2150.8|2147.8|2147.4|2144.4|173
1676593800000|2023-02-17 00:30:00|2148.6|2145.6|2148.4|2145.4|2150|2147|2147.9|2145.2|253
1676594100000|2023-02-17 00:35:00|2148.3|2145.3|2148.7|2145.7|2148.9|2146.1|2146.9|2143.9|170
1676594400000|2023-02-17 00:40:00|2148.8|2145.8|2149|2146|2149.6|2147.1|2148.3|2145.4|157
1676594700000|2023-02-17 00:45:00|2148.9|2145.9|2151|2148|2151.3|2148.7|2148.4|2145.8|181
1676595000000|2023-02-17 00:50:00|2150.5|2148.5|2151.2|2148.2|2151.3|2148.8|2149.6|2146.6|169
1676595300000|2023-02-17 00:55:00|2151.3|2148.3|2150.8|2147.8|2151.7|2149.3|2150|2147|184
1676595600000|2023-02-17 01:00:00|2150.7|2147.7|2153.2|2151.2|2154.2|2151.7|2150.4|2147.4|553
1676595900000|2023-02-17 01:05:00|2153.5|2150.5|2153.8|2151.8|2154.9|2152.3|2153.1|2150.1|364
1676596200000|2023-02-17 01:10:00|2154.3|2152.3|2154.5|2151.5|2156.4|2153.4|2153.9|2151.2|313
1676596500000|2023-02-17 01:15:00|2154.4|2151.4|2155.2|2152.2|2156.3|2153.3|2154.2|2151.2|236
1676596800000|2023-02-17 01:20:00|2155.3|2152.3|2155.1|2152.1|2156.1|2153.1|2154.5|2151.5|221
1676597100000|2023-02-17 01:25:00|2155.2|2152.2|2154.9|2151.9|2156.4|2153.4|2154.3|2151.3|211
1676597400000|2023-02-17 01:30:00|2155|2152|2151.5|2148.5|2156|2153.3|2151|2148|349
1676597700000|2023-02-17 01:35:00|2151.4|2148.4|2152.7|2149.7|2153.5|2151|2150.9|2148.2|269
1676598000000|2023-02-17 01:40:00|2152.6|2149.6|2151.5|2148.5|2152.6|2149.6|2149.3|2146.8|275
1676598300000|2023-02-17 01:45:00|2151.4|2148.4|2147.9|2144.9|2151.4|2148.9|2146.6|2144.2|417
1676598600000|2023-02-17 01:50:00|2148.2|2145.2|2148.1|2145.1|2149.6|2146.6|2146.8|2143.8|412
1676598900000|2023-02-17 01:55:00|2148|2145|2149.6|2146.6|2151.2|2148.2|2147.2|2144.4|332
1676599200000|2023-02-17 02:00:00|2149.3|2147.3|2147.3|2144.3|2149.6|2147.3|2146.4|2143.4|445
1676599500000|2023-02-17 02:05:00|2147.4|2144.4|2148.7|2145.7|2149.1|2146.6|2146.4|2143.4|299
1676599800000|2023-02-17 02:10:00|2148.8|2145.8|2150.5|2147.5|2151.1|2148.2|2148.5|2145.5|300
1676600100000|2023-02-17 02:15:00|2150.4|2147.4|2151.4|2148.4|2152|2149.1|2150.1|2147.1|256
1676600400000|2023-02-17 02:20:00|2151.2|2148.2|2151.3|2148.3|2151.5|2148.7|2149.7|2146.7|248
1676600700000|2023-02-17 02:25:00|2151.2|2148.2|2150.6|2147.6|2151.8|2148.8|2149.4|2146.9|193
1676601000000|2023-02-17 02:30:00|2150.5|2147.5|2149.5|2146.5|2151.9|2148.9|2149.3|2146.3|203
1676601300000|2023-02-17 02:35:00|2149.6|2146.6|2149.4|2146.4|2150.5|2147.5|2149.4|2146.4|226
1676601600000|2023-02-17 02:40:00|2149.5|2146.5|2149.8|2146.8|2150.7|2147.7|2148.9|2146|172
1676601900000|2023-02-17 02:45:00|2149.9|2146.9|2151.9|2148.9|2152|2149|2149.1|2146.3|183
1676602200000|2023-02-17 02:50:00|2151.8|2148.8|2151.8|2148.8|2152.2|2149.4|2150.3|2147.9|166
1676602500000|2023-02-17 02:55:00|2151.7|2148.7|2151.4|2148.4|2152.6|2150.1|2150.6|2148|296
1676602800000|2023-02-17 03:00:00|2151.3|2148.3|2149.8|2146.8|2151.3|2148.7|2149.1|2146.6|178
1676603100000|2023-02-17 03:05:00|2149.7|2146.7|2150.2|2147.2|2150.8|2148.3|2148.9|2145.9|173
1676603400000|2023-02-17 03:10:00|2150.3|2147.3|2148.2|2145.2|2150.8|2148.2|2146.6|2144.2|136
1676603700000|2023-02-17 03:15:00|2148.3|2145.3|2149.2|2146.2|2149.5|2147|2147.8|2145.2|202
1676604000000|2023-02-17 03:20:00|2149.1|2146.1|2149.3|2147.3|2149.8|2147.3|2147.8|2145.2|186
1676604300000|2023-02-17 03:25:00|2149.2|2147.2|2150.3|2147.3|2150.7|2148.2|2148.7|2146.1|159
1676604600000|2023-02-17 03:30:00|2150.2|2147.2|2152.7|2149.7|2152.8|2150.2|2150|2147.2|181
1676604900000|2023-02-17 03:35:00|2152.6|2149.6|2152|2149|2153.3|2150.7|2151.7|2148.7|225
1676605200000|2023-02-17 03:40:00|2152.2|2149.2|2151.3|2149.3|2152.7|2150.3|2151.3|2148.8|149
1676605500000|2023-02-17 03:45:00|2151.4|2149.4|2151.5|2148.5|2152.4|2149.7|2150.6|2148.2|152
1676605800000|2023-02-17 03:50:00|2151.4|2148.4|2150.2|2147.2|2151.5|2149.2|2149.5|2146.9|168
1676606100000|2023-02-17 03:55:00|2149.7|2147.7|2150.3|2148.3|2151.2|2148.9|2149.7|2146.9|99
1676606400000|2023-02-17 04:00:00|2150.2|2148.2|2149.2|2147.2|2150.7|2148.2|2149.2|2146.6|129
1676606700000|2023-02-17 04:05:00|2149.5|2146.5|2149.2|2147.2|2149.8|2147.3|2149.1|2146.3|92
1676607000000|2023-02-17 04:10:00|2149.3|2147.3|2150.4|2147.4|2151.3|2148.7|2149.2|2146.7|121
1676607300000|2023-02-17 04:15:00|2150.3|2147.3|2149.1|2147.1|2150.4|2147.8|2148.6|2145.6|130
1676607600000|2023-02-17 04:20:00|2149.2|2147.2|2147.8|2144.8|2150.1|2147.2|2147.7|2144.7|171
1676607900000|2023-02-17 04:25:00|2147.9|2144.9|2148.8|2145.8|2149.3|2146.5|2147.7|2144.7|132
1676608200000|2023-02-17 04:30:00|2148.9|2145.9|2148.9|2146.9|2149.7|2146.9|2147.7|2144.7|184
1676608500000|2023-02-17 04:35:00|2148.8|2146.8|2146.8|2143.8|2149.3|2146.9|2146.4|2143.7|214
1676608800000|2023-02-17 04:40:00|2146.2|2143.2|2145.7|2142.7|2147|2144|2145.7|2142.7|187
1676609100000|2023-02-17 04:45:00|2145.8|2142.8|2145.8|2142.8|2146.8|2143.9|2145.6|2142.6|178
1676609400000|2023-02-17 04:50:00|2145.9|2142.9|2147|2144|2147.3|2144.8|2144.8|2141.9|271
1676609700000|2023-02-17 04:55:00|2147.1|2144.1|2149|2146|2149|2146.5|2146.6|2144|208
1676610000000|2023-02-17 05:00:00|2148.4|2146.4|2146.6|2144.6|2148.8|2146.4|2146.4|2143.9|177
1676610300000|2023-02-17 05:05:00|2146.7|2144.7|2147.4|2145.4|2147.9|2145.6|2146.6|2144.1|149
1676610600000|2023-02-17 05:10:00|2147.3|2145.3|2148|2145|2148.3|2146|2146.7|2144.4|166
1676610900000|2023-02-17 05:15:00|2148.1|2145.1|2148|2146|2148.3|2146|2146.8|2144.4|122
1676611200000|2023-02-17 05:20:00|2147.9|2145.9|2148.4|2146.4|2149.1|2146.6|2147.3|2144.9|182
1676611500000|2023-02-17 05:25:00|2148.3|2146.3|2148.3|2145.3|2149|2146.5|2146.8|2144.4|169
1676611800000|2023-02-17 05:30:00|2148.4|2145.4|2147.3|2145.3|2149.1|2146.6|2146.8|2144.3|330
1676612100000|2023-02-17 05:35:00|2147.4|2145.4|2147.8|2144.8|2148.5|2146.1|2145.8|2143.5|251
1676612400000|2023-02-17 05:40:00|2147.9|2144.9|2148.4|2145.4|2148.4|2146|2146.1|2143.7|241
1676612700000|2023-02-17 05:45:00|2148.3|2145.3|2148.7|2145.7|2148.9|2145.9|2146.7|2143.8|241
1676613000000|2023-02-17 05:50:00|2148.8|2145.8|2148.1|2145.1|2148.9|2146.3|2146.8|2143.9|238
1676613300000|2023-02-17 05:55:00|2148.2|2145.2|2148.4|2146.4|2149.9|2147|2147.5|2144.5|264
1676613600000|2023-02-17 06:00:00|2148.5|2146.5|2149.4|2146.4|2149.5|2147|2146.9|2144.3|232
1676613900000|2023-02-17 06:05:00|2149.6|2146.6|2149.4|2147.4|2150.5|2147.9|2148.4|2145.8|219
1676614200000|2023-02-17 06:10:00|2149.5|2147.5|2148.4|2146.4|2150.6|2148|2148|2145.3|221
1676614500000|2023-02-17 06:15:00|2148.5|2146.5|2148.5|2146.5|2149.3|2146.6|2147.7|2144.7|191
1676614800000|2023-02-17 06:20:00|2148.6|2146.6|2145.6|2142.6|2149.3|2146.8|2144.4|2142|213
1676615100000|2023-02-17 06:25:00|2145.5|2142.5|2144.4|2141.4|2146.1|2143.2|2143.7|2141.3|231
1676615400000|2023-02-17 06:30:00|2144.3|2141.3|2141.5|2139.5|2144.7|2141.7|2139.3|2136.3|447
1676615700000|2023-02-17 06:35:00|2141.4|2139.4|2138.3|2136.3|2142.5|2139.6|2138.2|2135.6|368
1676616000000|2023-02-17 06:40:00|2138.2|2136.2|2139.9|2136.9|2140.9|2137.9|2138.1|2135.2|272
1676616300000|2023-02-17 06:45:00|2139.8|2136.8|2139.8|2136.8|2141|2138|2139.8|2136.8|181
1676616600000|2023-02-17 06:50:00|2139.9|2136.9|2137|2135|2140.4|2137.4|2136.4|2134.1|196
1676616900000|2023-02-17 06:55:00|2137.1|2135.1|2137.9|2134.9|2138.1|2135.5|2136.6|2134.2|222
1676617200000|2023-02-17 07:00:00|2137.6|2134.6|2136.8|2133.8|2138.1|2135.6|2135.2|2132.2|339
1676617500000|2023-02-17 07:05:00|2136.7|2133.7|2136.6|2134.6|2137.5|2135.3|2135.6|2133.3|339
1676617800000|2023-02-17 07:10:00|2136.5|2134.5|2137.2|2134.2|2137.3|2134.7|2135.5|2132.5|326
1676618100000|2023-02-17 07:15:00|2137.3|2134.3|2136.6|2133.6|2137.6|2134.6|2135.2|2132.4|250
1676618400000|2023-02-17 07:20:00|2136.7|2133.7|2136.3|2133.3|2136.7|2133.7|2135|2132.3|268
1676618700000|2023-02-17 07:25:00|2136.4|2133.4|2138.7|2135.7|2138.7|2135.7|2136.4|2133.4|245
1676619000000|2023-02-17 07:30:00|2138.6|2135.6|2136.3|2134.3|2138.7|2135.7|2135.3|2132.3|242
1676619300000|2023-02-17 07:35:00|2136|2134|2140.8|2137.8|2141.7|2138.7|2135.9|2133.4|258
1676619600000|2023-02-17 07:40:00|2141.3|2138.3|2140.9|2137.9|2141.3|2138.8|2139.6|2137|366
1676619900000|2023-02-17 07:45:00|2141.1|2138.1|2139|2137|2142.9|2140.2|2138.6|2136.2|362
1676620200000|2023-02-17 07:50:00|2139.3|2136.3|2137.1|2134.1|2139.9|2137.1|2136.3|2133.8|351
1676620500000|2023-02-17 07:55:00|2137.2|2134.2|2134.6|2131.6|2138.3|2135.7|2133.1|2130.9|370
1676620800000|2023-02-17 08:00:00|2134.4|2131.4|2131.6|2129.6|2134.6|2131.6|2129.5|2126.9|598
1676621100000|2023-02-17 08:05:00|2132|2129|2130.7|2127.7|2132.2|2129.6|2128.8|2125.8|446
1676621400000|2023-02-17 08:10:00|2130.6|2127.6|2131.6|2128.6|2131.9|2128.9|2129.6|2126.6|413
1676621700000|2023-02-17 08:15:00|2131.5|2128.5|2130.2|2127.2|2132.2|2129.2|2128.9|2125.9|375
1676622000000|2023-02-17 08:20:00|2130.1|2127.1|2129|2126|2130.3|2127.9|2128|2125.6|282
1676622300000|2023-02-17 08:25:00|2128.8|2125.8|2128.2|2126.2|2128.8|2126.6|2126.9|2124|370
1676622600000|2023-02-17 08:30:00|2128.1|2126.1|2128.3|2126.3|2129.5|2127.5|2127.2|2124.6|374
1676622900000|2023-02-17 08:35:00|2128.4|2126.4|2124.3|2121.3|2128.8|2126.4|2122.6|2120.1|395
1676623200000|2023-02-17 08:40:00|2124.2|2121.2|2123|2120|2124.7|2122.3|2122.2|2119.6|379
1676623500000|2023-02-17 08:45:00|2122.6|2120.6|2128.5|2125.5|2129.8|2127.3|2122.6|2119.6|438
1676623800000|2023-02-17 08:50:00|2128.4|2125.4|2127.3|2124.3|2128.5|2125.7|2125.4|2122.8|361
1676624100000|2023-02-17 08:55:00|2127.4|2124.4|2130.6|2127.6|2132.5|2129.9|2126.1|2123.1|571
1676624400000|2023-02-17 09:00:00|2130.7|2127.7|2122.6|2120.6|2132.1|2129.6|2121.3|2118.5|546
1676624700000|2023-02-17 09:05:00|2122.5|2120.5|2122.8|2120.8|2123.9|2121.9|2121.4|2119|390
1676625000000|2023-02-17 09:10:00|2122.9|2120.9|2125.3|2122.3|2125.4|2123|2121.9|2119.3|380
1676625300000|2023-02-17 09:15:00|2125.2|2122.2|2127.2|2124.2|2127.9|2125.1|2124.7|2122|353
1676625600000|2023-02-17 09:20:00|2127|2124|2125.6|2122.6|2127.9|2125.2|2125|2122.6|272
1676625900000|2023-02-17 09:25:00|2125.7|2122.7|2124.6|2121.6|2125.7|2123|2122|2120|300
1676626200000|2023-02-17 09:30:00|2124.2|2121.2|2129|2126|2130.9|2128|2123.7|2120.7|420
1676626500000|2023-02-17 09:35:00|2128.2|2126.2|2126.4|2123.4|2130.4|2127.7|2125.2|2122.4|419
1676626800000|2023-02-17 09:40:00|2126.5|2123.5|2128|2125|2129|2126.5|2125.8|2123.3|284
1676627100000|2023-02-17 09:45:00|2127.9|2124.9|2126.7|2123.7|2128.6|2125.8|2125|2122.9|370
1676627400000|2023-02-17 09:50:00|2126.8|2123.8|2127.2|2125.2|2131.1|2128.8|2125.5|2122.9|495
1676627700000|2023-02-17 09:55:00|2127.1|2125.1|2127.9|2125.9|2128.3|2125.9|2125.9|2122.9|318
1676628000000|2023-02-17 10:00:00|2128|2126|2126.1|2123.1|2128.4|2126|2125|2122.5|307
1676628300000|2023-02-17 10:05:00|2126.2|2123.2|2126.4|2123.4|2126.5|2123.7|2124|2121.5|317
1676628600000|2023-02-17 10:10:00|2126.5|2123.5|2125.5|2123.5|2127.9|2125.5|2124.7|2122.3|264
1676628900000|2023-02-17 10:15:00|2125.4|2123.4|2127|2124|2127|2125|2124.9|2122.4|240
1676629200000|2023-02-17 10:20:00|2127.1|2124.1|2125.9|2122.9|2127.2|2124.8|2124.8|2122.3|203
1676629500000|2023-02-17 10:25:00|2126|2123|2126.1|2123.1|2128|2126|2125|2122.5|284
1676629800000|2023-02-17 10:30:00|2126|2123|2125.6|2122.6|2126.2|2123.7|2124.2|2121.6|335
1676630100000|2023-02-17 10:35:00|2125.5|2122.5|2121.5|2118.5|2125.9|2123.4|2121.3|2118.4|377
1676630400000|2023-02-17 10:40:00|2121.4|2118.4|2121.5|2119.5|2123.3|2121.1|2121.1|2118.4|267
1676630700000|2023-02-17 10:45:00|2121.3|2119.3|2121.9|2119.9|2123.1|2120.6|2121|2118.1|304
1676631000000|2023-02-17 10:50:00|2121.8|2119.8|2121.1|2118.1|2122.6|2120.6|2120.2|2118|265
1676631300000|2023-02-17 10:55:00|2120.8|2117.8|2122|2119|2122|2119.8|2119.3|2116.9|266
1676631600000|2023-02-17 11:00:00|2122.1|2119.1|2119.8|2116.8|2122.1|2119.4|2118.6|2116.2|270
1676631900000|2023-02-17 11:05:00|2119.4|2117.4|2120|2118|2121.6|2119.2|2119.1|2116.8|224
1676632200000|2023-02-17 11:10:00|2120.1|2118.1|2121.9|2118.9|2122.2|2119.7|2119.3|2116.7|272
1676632500000|2023-02-17 11:15:00|2122|2119|2121.9|2118.9|2123.2|2120.5|2119.7|2117.7|273
1676632800000|2023-02-17 11:20:00|2121.8|2118.8|2120.7|2117.7|2122.2|2119.6|2119.7|2116.7|213
1676633100000|2023-02-17 11:25:00|2120.8|2117.8|2122.5|2120.5|2123.9|2121.4|2120.6|2117.6|247
1676633400000|2023-02-17 11:30:00|2122.6|2120.6|2122.4|2120.4|2123.5|2121.5|2122|2119.5|251
1676633700000|2023-02-17 11:35:00|2122.3|2120.3|2122.6|2119.6|2123.1|2120.5|2120.4|2117.7|299
1676634000000|2023-02-17 11:40:00|2122.5|2119.5|2121.6|2118.6|2125|2123|2121.4|2118.4|296
1676634300000|2023-02-17 11:45:00|2121.7|2118.7|2122.9|2119.9|2123.1|2120.3|2120.6|2117.6|283
1676634600000|2023-02-17 11:50:00|2123|2120|2121.7|2118.7|2123.3|2120.7|2120.4|2117.6|294
1676634900000|2023-02-17 11:55:00|2121.6|2118.6|2123.1|2120.1|2123.9|2121.2|2121.6|2118.6|294
1676635200000|2023-02-17 12:00:00|2123.2|2120.2|2125.9|2122.9|2126.2|2123.2|2122.8|2119.8|407
1676635500000|2023-02-17 12:05:00|2125.8|2122.8|2126.6|2124.6|2127.4|2124.9|2124.7|2121.7|382
1676635800000|2023-02-17 12:10:00|2126.5|2124.5|2129.5|2126.5|2130.1|2127.4|2125.8|2123.2|347
1676636100000|2023-02-17 12:15:00|2129.6|2126.6|2132.6|2129.6|2132.6|2130.2|2127.3|2124.5|294
1676636400000|2023-02-17 12:20:00|2132.4|2129.4|2133.1|2130.1|2134.6|2132|2131.4|2129|321
1676636700000|2023-02-17 12:25:00|2133.2|2130.2|2134.8|2132.8|2135.6|2132.8|2132.8|2129.8|341
1676637000000|2023-02-17 12:30:00|2134.7|2132.7|2132.8|2129.8|2136.1|2133.1|2131.9|2129.2|320
1676637300000|2023-02-17 12:35:00|2132.9|2129.9|2135|2132|2135.2|2132.9|2131|2128.8|343
1676637600000|2023-02-17 12:40:00|2134.9|2131.9|2135.8|2133.8|2137|2134.5|2134.5|2131.9|378
1676637900000|2023-02-17 12:45:00|2135.9|2133.9|2135.8|2133.8|2137.5|2135.3|2134.6|2132.4|379
1676638200000|2023-02-17 12:50:00|2135.7|2133.7|2134.3|2132.3|2136.7|2134.4|2134|2132|325
1676638500000|2023-02-17 12:55:00|2134.4|2132.4|2135.4|2133.4|2136.7|2133.7|2134.3|2131.8|289
1676638800000|2023-02-17 13:00:00|2135.3|2133.3|2140.3|2137.3|2140.9|2137.9|2135.2|2132.7|581
1676639100000|2023-02-17 13:05:00|2140.4|2137.4|2140.7|2138.7|2141.9|2139.6|2139.6|2136.8|375
1676639400000|2023-02-17 13:10:00|2140.6|2138.6|2142.2|2140.2|2144.5|2142.2|2139.7|2137.7|476
1676639700000|2023-02-17 13:15:00|2142.1|2140.1|2144.3|2141.3|2145.9|2143.3|2142.1|2140.1|464
1676640000000|2023-02-17 13:20:00|2143.5|2141.5|2138.1|2136.1|2143.6|2141.6|2136.8|2134.4|710
1676640300000|2023-02-17 13:25:00|2138.3|2135.3|2139.2|2136.2|2139.3|2136.3|2134.3|2131.9|514
1676640600000|2023-02-17 13:30:00|2138.8|2135.8|2134.7|2132.7|2139.1|2136.1|2134.3|2131.3|603
1676640900000|2023-02-17 13:35:00|2134.6|2132.6|2135.2|2133.2|2135.7|2133.2|2132.6|2130.2|566
1676641200000|2023-02-17 13:40:00|2135.1|2133.1|2130.7|2128.7|2135.8|2133.3|2129.8|2127.3|445
1676641500000|2023-02-17 13:45:00|2131|2129|2132.4|2130.4|2137.7|2135.3|2130.6|2128.3|687
1676641800000|2023-02-17 13:50:00|2132.2|2130.2|2128.9|2126.9|2133.5|2131.3|2127.7|2125.7|610
1676642100000|2023-02-17 13:55:00|2129.2|2127.2|2135.1|2132.1|2136.7|2134|2129.2|2127.2|729
1676642400000|2023-02-17 14:00:00|2135.2|2132.2|2131.6|2129.6|2137|2134.3|2129.5|2127.2|650
1676642700000|2023-02-17 14:05:00|2131.5|2129.5|2131.1|2129.1|2134.6|2132.4|2131|2128.4|602
1676643000000|2023-02-17 14:10:00|2131.8|2128.8|2133.5|2130.5|2135.9|2133.2|2130.8|2128.5|601
1676643300000|2023-02-17 14:15:00|2133.6|2130.6|2131.6|2129.6|2134.9|2132.2|2128.9|2126.4|631
1676643600000|2023-02-17 14:20:00|2131.7|2129.7|2131.3|2129.3|2133.1|2130.9|2128.2|2125.7|626
1676643900000|2023-02-17 14:25:00|2131.2|2129.2|2130.6|2127.6|2133.1|2130.9|2129.9|2127.5|607
1676644200000|2023-02-17 14:30:00|2130.5|2127.5|2133.8|2131.8|2134.8|2132.5|2126.7|2124.7|934
1676644500000|2023-02-17 14:35:00|2133.9|2131.9|2129.7|2126.7|2134.6|2132.1|2128.9|2126.2|826
1676644800000|2023-02-17 14:40:00|2129.8|2126.8|2131.9|2128.9|2133.7|2131.4|2128.1|2125.7|792
1676645100000|2023-02-17 14:45:00|2132|2129|2130.1|2128.1|2132.3|2129.3|2126.8|2124.8|742
1676645400000|2023-02-17 14:50:00|2130|2128|2129.6|2127.6|2131.3|2128.8|2128.1|2126.1|648
1676645700000|2023-02-17 14:55:00|2129.5|2127.5|2136.6|2134.6|2137.5|2135.5|2129|2127|635
1676646000000|2023-02-17 15:00:00|2136.8|2134.8|2144.7|2142.7|2147|2144.5|2136.8|2134.2|890
1676646300000|2023-02-17 15:05:00|2144.8|2142.8|2146.2|2144.2|2146.9|2144.6|2143.3|2140.3|819
1676646600000|2023-02-17 15:10:00|2146.1|2144.1|2151.7|2148.7|2154.7|2151.7|2145.6|2143.2|1042
1676646900000|2023-02-17 15:15:00|2152|2149|2155.3|2152.3|2156.4|2153.7|2150.6|2148.3|994
1676647200000|2023-02-17 15:20:00|2154.8|2152.8|2152.5|2150.5|2159.5|2157.3|2152.5|2150.2|936
1676647500000|2023-02-17 15:25:00|2152.7|2150.7|2154.6|2151.6|2156.9|2154.3|2152.7|2150.7|763
1676647800000|2023-02-17 15:30:00|2154.8|2151.8|2164.2|2161.2|2164.9|2162.6|2154.8|2151.8|819
1676648100000|2023-02-17 15:35:00|2164.3|2161.3|2163.3|2161.3|2170.8|2168.1|2163.1|2160.5|857
1676648400000|2023-02-17 15:40:00|2163.4|2161.4|2159.5|2157.5|2164.2|2162|2157.8|2155.5|773
1676648700000|2023-02-17 15:45:00|2159.4|2157.4|2160.9|2157.9|2162.9|2160.4|2158.1|2155.8|793
1676649000000|2023-02-17 15:50:00|2160.3|2158.3|2158.7|2156.7|2161.5|2158.7|2156|2154|689
1676649300000|2023-02-17 15:55:00|2158.6|2156.6|2160.7|2158.7|2162.5|2160.1|2158.6|2156.6|675
1676649600000|2023-02-17 16:00:00|2160.9|2158.9|2163.5|2161.5|2164.1|2161.6|2160.7|2158.3|685
1676649900000|2023-02-17 16:05:00|2163.4|2161.4|2164|2162|2165.7|2163.6|2163.4|2161.3|581
1676650200000|2023-02-17 16:10:00|2163.7|2161.7|2164.1|2162.1|2167|2164.7|2163.5|2161.2|597
1676650500000|2023-02-17 16:15:00|2164.2|2162.2|2163.7|2161.7|2165|2162.7|2160.5|2158.3|676
1676650800000|2023-02-17 16:20:00|2163.6|2161.6|2161.7|2159.7|2164.5|2162.1|2158.5|2156.3|654
1676651100000|2023-02-17 16:25:00|2161.6|2159.6|2161.4|2159.4|2164.9|2162.7|2160.5|2158.3|602
1676651400000|2023-02-17 16:30:00|2161.5|2159.5|2163.2|2161.2|2164.2|2162.2|2161|2158.5|480
1676651700000|2023-02-17 16:35:00|2163|2161|2169.3|2167.3|2170.1|2167.8|2162.2|2160.2|537
1676652000000|2023-02-17 16:40:00|2169.2|2167.2|2169.5|2167.5|2170.8|2168.4|2167.1|2164.7|556
1676652300000|2023-02-17 16:45:00|2169.4|2167.4|2170.5|2168.5|2173.9|2171.9|2169.3|2167.3|632
1676652600000|2023-02-17 16:50:00|2170.1|2168.1|2168.4|2166.4|2171.8|2169.6|2168.1|2165.8|492
1676652900000|2023-02-17 16:55:00|2168.5|2166.5|2169.8|2167.8|2172.1|2169.7|2167.4|2165|408
1676653200000|2023-02-17 17:00:00|2169.9|2167.9|2173.2|2170.2|2176.9|2174|2169.8|2167.5|657
1676653500000|2023-02-17 17:05:00|2172.7|2170.7|2173.3|2171.3|2175.4|2173.1|2172.4|2169.9|544
1676653800000|2023-02-17 17:10:00|2173.4|2171.4|2176.2|2173.2|2176.3|2174|2172.4|2170.1|569
1676654100000|2023-02-17 17:15:00|2176.1|2173.1|2174.5|2172.5|2178.6|2175.9|2174.3|2171.7|522
1676654400000|2023-02-17 17:20:00|2174.3|2172.3|2175.7|2173.7|2176.8|2174.4|2174.1|2171.7|446
1676654700000|2023-02-17 17:25:00|2175.8|2173.8|2176.8|2174.8|2178.6|2176.3|2175.4|2172.9|474
1676655000000|2023-02-17 17:30:00|2176.9|2174.9|2174.9|2172.9|2177.4|2175.1|2174.8|2172.3|488
1676655300000|2023-02-17 17:35:00|2174.8|2172.8|2174.4|2172.4|2176.9|2174.3|2173.9|2171.4|410
1676655600000|2023-02-17 17:40:00|2174.5|2172.5|2174.2|2172.2|2176.3|2174|2174|2171.6|356
1676655900000|2023-02-17 17:45:00|2174.1|2172.1|2173.6|2171.6|2176.6|2174.2|2173.6|2171.5|402
1676656200000|2023-02-17 17:50:00|2173.5|2171.5|2172.4|2170.4|2175.8|2173.6|2172|2169.5|351
1676656500000|2023-02-17 17:55:00|2172.5|2170.5|2174.9|2171.9|2175.4|2172.9|2172.1|2169.4|411
1676656800000|2023-02-17 18:00:00|2175.2|2172.2|2176|2174|2177|2174.1|2173.6|2171.2|423
1676657100000|2023-02-17 18:05:00|2175.9|2173.9|2176.2|2173.2|2177.3|2174.7|2174.8|2172.8|298
1676657400000|2023-02-17 18:10:00|2176.3|2173.3|2176.5|2174.5|2177|2174.5|2174.9|2172.9|304
1676657700000|2023-02-17 18:15:00|2176.4|2174.4|2176|2174|2178|2175.5|2175.9|2173.6|246
1676658000000|2023-02-17 18:20:00|2176.1|2174.1|2173.3|2170.3|2176.4|2174.1|2172.5|2170|358
1676658300000|2023-02-17 18:25:00|2173.5|2170.5|2172.4|2170.4|2174.5|2172.2|2171.5|2169|410
1676658600000|2023-02-17 18:30:00|2172.3|2170.3|2173.4|2171.4|2175.3|2172.7|2172.3|2170.2|287
1676658900000|2023-02-17 18:35:00|2173.5|2171.5|2173.4|2171.4|2175.3|2173|2173|2171|167
1676659200000|2023-02-17 18:40:00|2173.3|2171.3|2175.3|2172.3|2175.3|2172.7|2172.9|2170.6|175
1676659500000|2023-02-17 18:45:00|2175.4|2172.4|2176.2|2174.2|2176.8|2174.8|2174.4|2171.9|291
1676659800000|2023-02-17 18:50:00|2176.1|2174.1|2174|2172|2176.6|2174.4|2173.1|2170.6|262
1676660100000|2023-02-17 18:55:00|2174.2|2172.2|2175.6|2172.6|2176|2173.8|2173.9|2171.6|235
1676660400000|2023-02-17 19:00:00|2175.7|2172.7|2177.5|2175.5|2178.8|2176.3|2174.4|2172|345
1676660700000|2023-02-17 19:05:00|2178.1|2175.1|2176.8|2174.8|2178.4|2176|2176.7|2174.3|253
1676661000000|2023-02-17 19:10:00|2176.9|2174.9|2177.3|2175.3|2178.7|2176|2176.8|2174.5|262
1676661300000|2023-02-17 19:15:00|2177.2|2175.2|2177.8|2175.8|2178.8|2176.8|2177.2|2175|220
1676661600000|2023-02-17 19:20:00|2177.9|2175.9|2179.9|2177.9|2180.3|2178.2|2177.8|2175.4|263
1676661900000|2023-02-17 19:25:00|2180|2178|2177.6|2175.6|2180.7|2178.4|2177|2174.5|245
1676662200000|2023-02-17 19:30:00|2177.5|2175.5|2177.8|2175.8|2179|2176.4|2176.9|2174.5|298
1676662500000|2023-02-17 19:35:00|2177.9|2175.9|2178.1|2175.1|2178.8|2176.4|2176.6|2174.2|331
1676662800000|2023-02-17 19:40:00|2176.8|2174.8|2176.5|2174.5|2177.6|2175.1|2176|2173.6|230
1676663100000|2023-02-17 19:45:00|2176.4|2174.4|2179.4|2177.4|2180|2177.5|2176.2|2174.1|218
1676663400000|2023-02-17 19:50:00|2179.5|2177.5|2179.3|2176.3|2180.5|2178.5|2178|2175.5|271
1676663700000|2023-02-17 19:55:00|2179.2|2176.2|2177.8|2175.8|2179.6|2177.4|2176.9|2174.4|277
1676664000000|2023-02-17 20:00:00|2178|2176|2178.9|2175.9|2180.2|2177.2|2178|2175.2|377
1676664300000|2023-02-17 20:05:00|2179|2176|2181|2179|2182.3|2179.5|2178.4|2175.9|290
1676664600000|2023-02-17 20:10:00|2180.6|2178.6|2178.9|2175.9|2181.3|2178.6|2177.9|2174.9|332
1676664900000|2023-02-17 20:15:00|2179|2176|2178.7|2175.7|2180.5|2177.6|2178.2|2175.6|300
1676665200000|2023-02-17 20:20:00|2178.6|2175.6|2182.1|2179.1|2182.1|2179.7|2177.8|2175.1|299
1676665500000|2023-02-17 20:25:00|2182|2179|2179.2|2176.2|2182.4|2179.4|2178.4|2175.4|248
1676665800000|2023-02-17 20:30:00|2179.1|2176.1|2179.9|2176.9|2180.4|2177.7|2178.3|2175.8|249
1676666100000|2023-02-17 20:35:00|2180|2177|2179.1|2176.1|2180.6|2178.1|2178|2175.4|261
1676666400000|2023-02-17 20:40:00|2179|2176|2177.8|2174.8|2180|2177.2|2177.1|2174.1|236
1676666700000|2023-02-17 20:45:00|2177.9|2174.9|2177.3|2174.3|2178.8|2176.2|2177|2174.2|228
1676667000000|2023-02-17 20:50:00|2177.2|2174.2|2177.8|2174.8|2178.7|2176.1|2177|2174|269
1676667300000|2023-02-17 20:55:00|2177.9|2174.9|2177.9|2174.9|2178.5|2175.5|2175.7|2172.7|251
1676667600000|2023-02-17 21:00:00|2177.3|2174.3|2177|2174|2178.2|2175.6|2176.5|2173.7|185
1676667900000|2023-02-17 21:05:00|2177.3|2174.3|2177.2|2174.2|2178.2|2175.3|2176.5|2173.5|220
1676668200000|2023-02-17 21:10:00|2177|2174|2176.8|2173.8|2178.2|2175.2|2176.2|2173.2|203
1676668500000|2023-02-17 21:15:00|2177.3|2174.3|2176.2|2173.2|2177.4|2174.4|2175.3|2172.3|161
1676668800000|2023-02-17 21:20:00|2176|2173|2175.9|2172.9|2176.4|2173.9|2175.2|2172.2|77
1676669100000|2023-02-17 21:25:00|2176|2173|2175.7|2172.7|2176.7|2173.7|2175.1|2172.1|151
1676669400000|2023-02-17 21:30:00|2175.9|2172.9|2175.1|2172.1|2176|2173|2174.6|2171.6|124
1676669700000|2023-02-17 21:35:00|2175|2172|2174.6|2171.6|2175.3|2172.3|2174.2|2171.2|129
1676670000000|2023-02-17 21:40:00|2174.5|2171.5|2175.2|2172.2|2175.4|2172.4|2173.8|2170.8|112
1676670300000|2023-02-17 21:45:00|2174.8|2171.8|2175.3|2172.3|2176.2|2173.2|2174.5|2168.3|135
1676670600000|2023-02-17 21:50:00|2175.1|2172.1|2174.2|2171.2|2177.8|2172.3|2172.3|2169.3|189
1676670900000|2023-02-17 21:55:00|2174.3|2171.3|2174.6|2171.6|2176.1|2172.6|2172.1|2167.1|151
1676847600000|2023-02-19 23:00:00|2173.7|2170.7|2172.8|2169.8|2174.4|2171.4|2170.6|2167.6|131
1676847900000|2023-02-19 23:05:00|2172.3|2169.3|2170.9|2167.9|2173.4|2170.4|2170.2|2167.2|193
1676848200000|2023-02-19 23:10:00|2170.8|2167.8|2170.8|2167.8|2171.2|2168.2|2169.5|2166.5|125
1676848500000|2023-02-19 23:15:00|2170.6|2167.6|2169.9|2166.9|2170.6|2167.6|2168.7|2165.7|135
1676848800000|2023-02-19 23:20:00|2169.8|2166.8|2168.7|2165.7|2170.2|2167.2|2168.4|2165.4|107
1676849100000|2023-02-19 23:25:00|2168.5|2165.5|2167.9|2164.9|2169|2166|2166.4|2163.4|150
1676849400000|2023-02-19 23:30:00|2168.5|2165.5|2168.2|2165.2|2169.5|2166.5|2168|2165|115
1676849700000|2023-02-19 23:35:00|2168.1|2165.1|2164.7|2161.7|2168.5|2165.8|2164.6|2161.6|98
1676850000000|2023-02-19 23:40:00|2164.6|2161.6|2162.8|2159.8|2165.7|2162.7|2162.3|2159.3|131
1676850300000|2023-02-19 23:45:00|2162.7|2159.7|2162.6|2159.6|2164.3|2161.3|2161|2158|111
1676850600000|2023-02-19 23:50:00|2162.7|2159.7|2161.1|2158.1|2162.9|2159.9|2160.5|2157.5|56
1676850900000|2023-02-19 23:55:00|2161|2158|2161|2158|2161.8|2158.8|2159.8|2156.8|104
1676851200000|2023-02-20 00:00:00|2161.2|2158.2|2158|2155|2161.8|2159|2158|2155|167
1676851500000|2023-02-20 00:05:00|2157.6|2154.6|2158|2155|2160.8|2157.8|2157.5|2154.5|106
1676851800000|2023-02-20 00:10:00|2157.8|2154.8|2157|2154|2158.1|2155.1|2156.4|2154|124
1676852100000|2023-02-20 00:15:00|2156.4|2154.4|2159.5|2156.5|2160|2157|2156.4|2154|83
1676852400000|2023-02-20 00:20:00|2159.6|2156.6|2159.7|2156.7|2160.4|2157.6|2158.9|2155.9|89
1676852700000|2023-02-20 00:25:00|2159.9|2156.9|2160.7|2157.7|2161.5|2158.5|2159.9|2156.9|82
1676853000000|2023-02-20 00:30:00|2160.6|2157.6|2161.5|2158.5|2162|2159.1|2160.6|2157.6|75
1676853300000|2023-02-20 00:35:00|2161.6|2158.6|2161|2158|2161.8|2158.8|2160.9|2157.9|101
1676853600000|2023-02-20 00:40:00|2160.9|2157.9|2159|2157|2161.1|2158.1|2158.9|2156.5|80
1676853900000|2023-02-20 00:45:00|2158.9|2156.9|2160.4|2157.4|2160.5|2158|2158.4|2155.9|72
1676854200000|2023-02-20 00:50:00|2160.5|2157.5|2161.3|2158.3|2161.9|2158.9|2160.3|2157.3|109
1676854500000|2023-02-20 00:55:00|2161.5|2158.5|2163|2160|2163|2160|2160.9|2157.9|113
1676854800000|2023-02-20 01:00:00|2162.9|2159.9|2164.5|2161.5|2166.2|2163.4|2161.5|2158.5|303
1676855100000|2023-02-20 01:05:00|2164.7|2161.7|2167.1|2164.1|2167.5|2164.5|2164.4|2161.4|177
1676855400000|2023-02-20 01:10:00|2167.2|2164.2|2167.5|2164.5|2167.6|2165.1|2165|2162.7|254
1676855700000|2023-02-20 01:15:00|2167.4|2164.4|2166.3|2163.3|2168.3|2165.6|2165.7|2162.7|207
1676856000000|2023-02-20 01:20:00|2166.4|2163.4|2166.8|2163.8|2168|2165.1|2165.9|2163.2|204
1676856300000|2023-02-20 01:25:00|2166.7|2163.7|2167|2164|2167.3|2164.5|2165.4|2162.4|246
1676856600000|2023-02-20 01:30:00|2166.9|2163.9|2165.5|2162.5|2169.6|2166.6|2165.2|2162.2|368
1676856900000|2023-02-20 01:35:00|2165.7|2162.7|2161.9|2158.9|2166.8|2163.8|2161.6|2158.6|305
1676857200000|2023-02-20 01:40:00|2161.8|2158.8|2166.3|2163.3|2166.3|2163.3|2161.6|2158.6|315
1676857500000|2023-02-20 01:45:00|2166.2|2163.2|2165.4|2162.4|2166.2|2163.5|2164.5|2161.5|271
1676857800000|2023-02-20 01:50:00|2165.3|2162.3|2163.7|2160.7|2165.8|2162.8|2163.2|2160.2|264
1676858100000|2023-02-20 01:55:00|2163.8|2160.8|2165.6|2162.6|2165.6|2162.6|2163|2160|235
1676858400000|2023-02-20 02:00:00|2165.3|2162.3|2166.8|2163.8|2167.3|2164.3|2164.2|2161.2|294
1676858700000|2023-02-20 02:05:00|2166.7|2163.7|2171.2|2168.2|2171.7|2169.3|2166.3|2163.3|407
1676859000000|2023-02-20 02:10:00|2170.8|2168.8|2170|2167|2171.7|2169.2|2169|2166.4|337
1676859300000|2023-02-20 02:15:00|2170.1|2167.1|2170.5|2167.5|2171.3|2168.8|2169.3|2166.9|193
1676859600000|2023-02-20 02:20:00|2170.6|2167.6|2171.9|2168.9|2172.3|2169.8|2169.8|2167.3|250
1676859900000|2023-02-20 02:25:00|2172|2169|2172|2169|2173.1|2170.7|2171.1|2168.6|198
1676860200000|2023-02-20 02:30:00|2172.2|2169.2|2172.7|2169.7|2173.9|2171.3|2171.5|2168.9|359
1676860500000|2023-02-20 02:35:00|2172.5|2169.5|2174.6|2171.6|2175.6|2172.9|2171.9|2169.3|282
1676860800000|2023-02-20 02:40:00|2174.7|2171.7|2175.1|2172.1|2175.1|2172.1|2172.6|2169.6|244
1676861100000|2023-02-20 02:45:00|2175.4|2172.4|2174.5|2171.5|2176.2|2173.2|2173.4|2171|280
1676861400000|2023-02-20 02:50:00|2174.4|2171.4|2174.3|2171.3|2175.3|2172.5|2174.1|2171.1|194
1676861700000|2023-02-20 02:55:00|2174.4|2171.4|2174.1|2171.1|2175.6|2172.6|2173.7|2170.9|217
1676862000000|2023-02-20 03:00:00|2174.3|2171.3|2172.3|2169.3|2174.6|2171.6|2171.9|2168.9|214
1676862300000|2023-02-20 03:05:00|2172.1|2169.1|2172.4|2169.4|2173.6|2170.6|2171.7|2168.7|192
1676862600000|2023-02-20 03:10:00|2172.3|2169.3|2173.6|2170.6|2173.6|2170.6|2171.5|2168.5|189
1676862900000|2023-02-20 03:15:00|2173.5|2170.5|2173.8|2170.8|2174.5|2171.8|2172.5|2169.5|171
1676863200000|2023-02-20 03:20:00|2173.6|2170.6|2174.8|2171.8|2174.9|2172|2171.8|2169.1|208
1676863500000|2023-02-20 03:25:00|2174.7|2171.7|2175.2|2172.2|2175.8|2172.8|2173.6|2170.6|238
1676863800000|2023-02-20 03:30:00|2175.5|2172.5|2174.5|2171.5|2176|2173|2174.3|2171.3|163
1676864100000|2023-02-20 03:35:00|2174.4|2171.4|2174.6|2171.6|2174.6|2171.6|2172.9|2170.1|146
1676864400000|2023-02-20 03:40:00|2174.5|2171.5|2174.4|2171.4|2175.6|2172.6|2173.5|2170.6|109
1676864700000|2023-02-20 03:45:00|2174.3|2171.3|2174.5|2171.5|2175|2172|2174|2171|134
1676865000000|2023-02-20 03:50:00|2174.4|2171.4|2174.5|2171.5|2174.6|2171.6|2173.9|2170.9|68
1676865300000|2023-02-20 03:55:00|2174.4|2171.4|2174.5|2171.5|2175.2|2172.2|2173.1|2170.1|105
1676865600000|2023-02-20 04:00:00|2174.4|2171.4|2174.9|2171.9|2175.1|2172.2|2174|2171|112
1676865900000|2023-02-20 04:05:00|2175.1|2172.1|2176.7|2173.7|2177.2|2174.6|2174.8|2171.8|165
1676866200000|2023-02-20 04:10:00|2176.8|2173.8|2175.1|2172.1|2177.1|2174.1|2175|2172|128
1676866500000|2023-02-20 04:15:00|2175.4|2172.4|2175.9|2172.9|2176.3|2173.6|2175.3|2172.3|117
1676866800000|2023-02-20 04:20:00|2176|2173|2177.3|2174.3|2178.1|2175.1|2175.6|2172.6|158
1676867100000|2023-02-20 04:25:00|2177.2|2174.2|2178.1|2175.1|2178.5|2175.5|2177.1|2174.1|110
1676867400000|2023-02-20 04:30:00|2178.2|2175.2|2177.7|2174.7|2178.6|2175.6|2177.4|2174.4|132
1676867700000|2023-02-20 04:35:00|2177.8|2174.8|2178|2175|2179.4|2176.4|2177.3|2174.4|162
1676868000000|2023-02-20 04:40:00|2177.8|2174.8|2174.3|2171.3|2177.9|2174.9|2173.9|2171.1|176
1676868300000|2023-02-20 04:45:00|2174.4|2171.4|2175.4|2172.4|2175.4|2172.4|2173.4|2170.4|130
1676868600000|2023-02-20 04:50:00|2175.3|2172.3|2173.7|2170.7|2175.6|2172.6|2173.5|2170.5|106
1676868900000|2023-02-20 04:55:00|2173.6|2170.6|2172.4|2169.4|2173.6|2170.6|2172.1|2169.1|83
1676869200000|2023-02-20 05:00:00|2172.5|2169.5|2169.9|2166.9|2173.5|2170.6|2169.8|2166.8|161
1676869500000|2023-02-20 05:05:00|2169.8|2166.8|2171.6|2168.6|2171.8|2168.8|2169.1|2166.5|172
1676869800000|2023-02-20 05:10:00|2171.7|2168.7|2171.3|2168.3|2172.1|2169.1|2169.9|2166.9|136
1676870100000|2023-02-20 05:15:00|2171.4|2168.4|2171.6|2168.6|2172.2|2169.2|2171.3|2168.3|102
1676870400000|2023-02-20 05:20:00|2171.2|2168.2|2171.5|2168.5|2172.1|2169.1|2170|2167|138
1676870700000|2023-02-20 05:25:00|2171.6|2168.6|2171.9|2168.9|2172|2169|2170.6|2167.6|156
1676871000000|2023-02-20 05:30:00|2172|2169|2174.5|2171.5|2175.9|2172.9|2172|2169|277
1676871300000|2023-02-20 05:35:00|2174.6|2171.6|2177.6|2174.6|2179.2|2176.2|2173|2170|255
1676871600000|2023-02-20 05:40:00|2177.5|2174.5|2179.2|2176.2|2179.6|2176.6|2176.1|2173.1|164
1676871900000|2023-02-20 05:45:00|2179.3|2176.3|2181.8|2178.8|2183.8|2180.8|2179.3|2176.3|278
1676872200000|2023-02-20 05:50:00|2181.7|2178.7|2180.1|2177.1|2183|2180|2179.9|2176.9|240
1676872500000|2023-02-20 05:55:00|2180.2|2177.2|2179.7|2176.7|2180.2|2177.2|2177.7|2174.7|235
1676872800000|2023-02-20 06:00:00|2179.8|2176.8|2179.4|2176.4|2180.7|2178.1|2178.8|2176|247
1676873100000|2023-02-20 06:05:00|2179.6|2176.6|2176.6|2173.6|2180.7|2177.7|2176.2|2173.6|301
1676873400000|2023-02-20 06:10:00|2176.7|2173.7|2177.7|2174.7|2178.4|2175.4|2176.5|2173.5|224
1676873700000|2023-02-20 06:15:00|2177.8|2174.8|2178.1|2175.1|2178.6|2175.6|2177.1|2174.1|180
1676874000000|2023-02-20 06:20:00|2178.2|2175.2|2175.3|2172.3|2178.2|2175.2|2174.3|2171.3|218
1676874300000|2023-02-20 06:25:00|2175.4|2172.4|2176.1|2173.1|2177|2174|2174|2171.6|206
1676874600000|2023-02-20 06:30:00|2176|2173|2175.9|2172.9|2176.9|2173.9|2174.4|2171.4|186
1676874900000|2023-02-20 06:35:00|2176.1|2173.1|2177.7|2174.7|2178.5|2175.5|2175.8|2172.8|200
1676875200000|2023-02-20 06:40:00|2177.6|2174.6|2178.3|2175.3|2180.2|2177.6|2177.6|2174.6|218
1676875500000|2023-02-20 06:45:00|2178.2|2175.2|2178.3|2175.3|2179|2176.1|2177.1|2174.2|221
1676875800000|2023-02-20 06:50:00|2178.2|2175.2|2178.6|2175.6|2179.2|2176.8|2178|2175.1|141
1676876100000|2023-02-20 06:55:00|2178.5|2175.5|2178.4|2175.4|2178.8|2175.8|2177.3|2174.3|159
1676876400000|2023-02-20 07:00:00|2178.3|2175.3|2177.3|2174.3|2179|2176|2176.3|2173.3|214
1676876700000|2023-02-20 07:05:00|2177.5|2174.5|2180.7|2177.7|2181.4|2178.4|2177.5|2174.5|184
1676877000000|2023-02-20 07:10:00|2180.8|2177.8|2183.2|2180.2|2183.5|2180.5|2180.5|2177.5|172
1676877300000|2023-02-20 07:15:00|2183.3|2180.3|2184.1|2181.1|2184.6|2181.6|2183|2180|177
1676877600000|2023-02-20 07:20:00|2184|2181|2183|2180|2185|2182.6|2182.6|2180|181
1676877900000|2023-02-20 07:25:00|2183.1|2180.1|2185.2|2182.2|2185.6|2182.6|2182.9|2179.9|220
1676878200000|2023-02-20 07:30:00|2185.3|2182.3|2183.2|2180.2|2185.8|2182.8|2179.1|2176.1|325
1676878500000|2023-02-20 07:35:00|2183|2180|2184|2181|2185|2182|2182.1|2179.1|193
1676878800000|2023-02-20 07:40:00|2184.2|2181.2|2182.9|2179.9|2184.2|2181.2|2182.3|2179.3|187
1676879100000|2023-02-20 07:45:00|2183|2180|2182.7|2179.7|2183.9|2180.9|2181.5|2178.5|218
1676879400000|2023-02-20 07:50:00|2183|2180|2184.8|2181.8|2186.1|2183.1|2181.9|2178.9|267
1676879700000|2023-02-20 07:55:00|2184.9|2181.9|2183.3|2180.3|2185|2182|2182.4|2180.2|243
1676880000000|2023-02-20 08:00:00|2183.2|2180.2|2188.8|2185.8|2189.4|2186.4|2181.8|2179.3|538
1676880300000|2023-02-20 08:05:00|2188.4|2185.4|2189.1|2186.1|2189.5|2186.5|2186.7|2183.7|330
1676880600000|2023-02-20 08:10:00|2189|2186|2188.5|2185.5|2190.5|2187.5|2186.5|2183.5|358
1676880900000|2023-02-20 08:15:00|2188.4|2185.4|2184.8|2181.8|2188.6|2185.6|2183.8|2180.8|239
1676881200000|2023-02-20 08:20:00|2184.9|2181.9|2186|2184|2188|2185|2184.5|2181.5|360
1676881500000|2023-02-20 08:25:00|2186.1|2184.1|2184.7|2182.7|2188.7|2186.2|2183.7|2181.1|321
1676881800000|2023-02-20 08:30:00|2184.6|2182.6|2185.6|2182.6|2188.2|2185.2|2184|2181|307
1676882100000|2023-02-20 08:35:00|2185.5|2182.5|2182.1|2179.1|2185.6|2182.6|2180.8|2178.2|401
1676882400000|2023-02-20 08:40:00|2182.3|2179.3|2182.1|2179.1|2182.8|2180|2181|2178.3|254
1676882700000|2023-02-20 08:45:00|2182.2|2179.2|2182.5|2179.5|2182.8|2179.8|2181.3|2178.3|212
1676883000000|2023-02-20 08:50:00|2182.4|2179.4|2184.9|2181.9|2185.3|2182.3|2182.4|2179.4|194
1676883300000|2023-02-20 08:55:00|2184.8|2181.8|2186.1|2183.1|2186.3|2183.3|2184.6|2181.6|220
1676883600000|2023-02-20 09:00:00|2186.2|2183.2|2191.2|2188.2|2191.4|2188.4|2186.2|2183.2|239
1676883900000|2023-02-20 09:05:00|2191.1|2188.1|2192.2|2189.2|2192.3|2189.6|2189.9|2187.5|268
1676884200000|2023-02-20 09:10:00|2192.1|2189.1|2186.5|2183.5|2192.5|2189.5|2184.9|2182.1|283
1676884500000|2023-02-20 09:15:00|2186.6|2183.6|2186.4|2183.4|2188.2|2185.2|2185|2182.2|295
1676884800000|2023-02-20 09:20:00|2186.3|2183.3|2189.4|2186.4|2190.8|2188.2|2186.2|2183.2|406
1676885100000|2023-02-20 09:25:00|2189.3|2186.3|2185.9|2182.9|2190|2187.3|2185.9|2182.9|227
1676885400000|2023-02-20 09:30:00|2186|2183|2184.6|2181.6|2187.1|2184.1|2184|2181|196
1676885700000|2023-02-20 09:35:00|2184.5|2181.5|2182.3|2179.3|2184.6|2181.6|2182.2|2179.2|184
1676886000000|2023-02-20 09:40:00|2182.2|2179.2|2181.8|2178.8|2182.3|2179.3|2180.7|2177.7|215
1676886300000|2023-02-20 09:45:00|2181.7|2178.7|2180.8|2177.8|2183.4|2180.4|2180.1|2177.1|243
1676886600000|2023-02-20 09:50:00|2181|2178|2179.2|2176.2|2181.2|2178.2|2179.1|2176.1|203
1676886900000|2023-02-20 09:55:00|2179.1|2176.1|2179.5|2176.5|2180.7|2177.7|2178.4|2175.4|192
1676887200000|2023-02-20 10:00:00|2179.3|2177.3|2177.7|2174.7|2180.5|2177.9|2177.7|2174.7|314
1676887500000|2023-02-20 10:05:00|2177.6|2174.6|2177.9|2174.9|2179.4|2176.4|2177.2|2174.2|222
1676887800000|2023-02-20 10:10:00|2177.7|2174.7|2179.7|2176.7|2180.5|2177.5|2176.7|2173.7|214
1676888100000|2023-02-20 10:15:00|2179.6|2176.6|2176.7|2173.7|2179.9|2176.9|2176.6|2173.6|170
1676888400000|2023-02-20 10:20:00|2176.6|2173.6|2175.5|2172.5|2177.2|2174.2|2175.3|2172.3|169
1676888700000|2023-02-20 10:25:00|2175.4|2172.4|2175.8|2172.8|2176|2173|2174.6|2171.6|164
1676889000000|2023-02-20 10:30:00|2175.7|2172.7|2175.7|2172.7|2176.9|2173.9|2175.5|2172.5|266
1676889300000|2023-02-20 10:35:00|2175.8|2172.8|2175.3|2173.3|2176.7|2173.8|2175.2|2172.6|154
1676889600000|2023-02-20 10:40:00|2175.2|2173.2|2176.3|2173.3|2176.4|2173.5|2175|2172.5|138
1676889900000|2023-02-20 10:45:00|2176.2|2173.2|2175.7|2172.7|2177|2174|2174.2|2171.5|198
1676890200000|2023-02-20 10:50:00|2175.6|2172.6|2175|2172|2176.1|2173.4|2173.8|2171.1|186
1676890500000|2023-02-20 10:55:00|2174.9|2171.9|2176|2173|2176|2173.5|2173.8|2171.2|200
1676890800000|2023-02-20 11:00:00|2176.1|2173.1|2174.4|2171.4|2177.1|2174.1|2174.2|2171.2|145
1676891100000|2023-02-20 11:05:00|2173.9|2171.9|2173.6|2170.6|2175.9|2172.9|2172.6|2170|120
1676891400000|2023-02-20 11:10:00|2173.8|2170.8|2175.5|2172.5|2175.9|2172.9|2173.1|2170.1|167
1676891700000|2023-02-20 11:15:00|2175.7|2172.7|2175.2|2172.2|2178.3|2175.3|2175.1|2172.1|195
1676892000000|2023-02-20 11:20:00|2175.3|2172.3|2177.2|2174.2|2177.4|2174.4|2173.8|2171|213
1676892300000|2023-02-20 11:25:00|2177.3|2174.3|2177.2|2174.2|2177.6|2174.8|2176.4|2173.4|186
1676892600000|2023-02-20 11:30:00|2177.3|2174.3|2176.8|2173.8|2177.8|2174.8|2174.3|2171.5|215
1676892900000|2023-02-20 11:35:00|2176.9|2173.9|2176.8|2173.8|2178|2175|2175.5|2173|241
1676893200000|2023-02-20 11:40:00|2176.5|2173.5|2177.2|2174.2|2179|2176.2|2175|2172.4|366
1676893500000|2023-02-20 11:45:00|2176.5|2173.5|2176.7|2173.7|2177.6|2175.1|2174.9|2172|226
1676893800000|2023-02-20 11:50:00|2176.8|2173.8|2176.7|2173.7|2177.1|2174.1|2175.5|2172.5|221
1676894100000|2023-02-20 11:55:00|2176.6|2173.6|2176.5|2173.5|2177.4|2174.5|2174.6|2172.1|241
1676894400000|2023-02-20 12:00:00|2176.7|2173.7|2173.2|2170.2|2176.9|2174|2172|2169.7|302
1676894700000|2023-02-20 12:05:00|2173.3|2170.3|2174|2171|2174|2171|2172.6|2169.7|229
1676895000000|2023-02-20 12:10:00|2173.8|2170.8|2172.4|2169.4|2173.9|2171.4|2171.6|2168.9|183
1676895300000|2023-02-20 12:15:00|2172.6|2169.6|2171.3|2168.3|2172.6|2169.6|2170.5|2167.6|219
1676895600000|2023-02-20 12:20:00|2170.4|2168.4|2170.9|2168.9|2172.1|2169.5|2170.4|2167.7|174
1676895900000|2023-02-20 12:25:00|2170.8|2168.8|2172.5|2169.5|2173.4|2170.4|2170.7|2168|140
1676896200000|2023-02-20 12:30:00|2172.6|2169.6|2173.2|2170.2|2173.4|2170.5|2171.9|2169.5|186
1676896500000|2023-02-20 12:35:00|2173.3|2170.3|2173|2170|2174.3|2171.7|2172.5|2170|184
1676896800000|2023-02-20 12:40:00|2173.1|2170.1|2171.7|2169.7|2173.4|2170.9|2170.9|2168.2|178
1676897100000|2023-02-20 12:45:00|2171.8|2169.8|2173.8|2170.8|2174.5|2172.3|2171.4|2169.1|245
1676897400000|2023-02-20 12:50:00|2173.9|2170.9|2174.3|2171.3|2174.6|2171.7|2173|2170|121
1676897700000|2023-02-20 12:55:00|2174.4|2171.4|2173.6|2170.6|2174.8|2172.1|2173.4|2170.4|216
1676898000000|2023-02-20 13:00:00|2173.9|2170.9|2178.1|2175.1|2178.2|2175.3|2172.3|2169.8|498
1676898300000|2023-02-20 13:05:00|2178.2|2175.2|2177.6|2175.6|2178.6|2176.2|2175.7|2173.2|494
1676898600000|2023-02-20 13:10:00|2177.5|2175.5|2180.2|2177.2|2180.7|2178.4|2177|2174.6|453
1676898900000|2023-02-20 13:15:00|2180.1|2177.1|2181.2|2178.2|2181.7|2179|2178.2|2175.9|356
1676899200000|2023-02-20 13:20:00|2181.3|2178.3|2182.5|2180.5|2183.3|2180.8|2180.4|2177.8|256
1676899500000|2023-02-20 13:25:00|2183|2180|2186.4|2183.4|2186.7|2184.6|2181.6|2179.3|343
1676899800000|2023-02-20 13:30:00|2186.5|2183.5|2184.7|2181.7|2186.6|2183.9|2183.5|2181|453
1676900100000|2023-02-20 13:35:00|2184.8|2181.8|2181.8|2178.8|2184.8|2181.8|2181.8|2178.8|301
1676900400000|2023-02-20 13:40:00|2182|2179|2181.6|2178.6|2182.2|2179.2|2177.2|2175.2|300
1676900700000|2023-02-20 13:45:00|2181.7|2178.7|2185.1|2183.1|2186.4|2183.6|2181.6|2178.6|487
1676901000000|2023-02-20 13:50:00|2185|2183|2187.3|2185.3|2188.8|2186.4|2184.6|2182.4|357
1676901300000|2023-02-20 13:55:00|2187.2|2185.2|2186.5|2184.5|2187.5|2185.5|2185.8|2183.3|315
1676901600000|2023-02-20 14:00:00|2187.2|2184.2|2184.1|2181.1|2187.6|2185.2|2183.3|2181.1|355
1676901900000|2023-02-20 14:05:00|2184.3|2181.3|2185.3|2183.3|2186.3|2183.5|2183.2|2180.8|292
1676902200000|2023-02-20 14:10:00|2185.2|2183.2|2185.4|2182.4|2186.3|2183.9|2184.1|2181.4|259
1676902500000|2023-02-20 14:15:00|2184.8|2182.8|2185.3|2183.3|2186.3|2183.9|2183.9|2181.5|235
1676902800000|2023-02-20 14:20:00|2185.2|2183.2|2185.5|2182.5|2187.3|2184.8|2184.7|2182.4|261
1676903100000|2023-02-20 14:25:00|2185.6|2182.6|2185.2|2183.2|2185.8|2183.3|2184|2181.1|252
1676903400000|2023-02-20 14:30:00|2185.1|2183.1|2184.8|2181.8|2186.7|2183.9|2183.6|2181.3|294
1676903700000|2023-02-20 14:35:00|2184.9|2181.9|2185.2|2183.2|2186.6|2184.1|2183.7|2181.7|291
1676904000000|2023-02-20 14:40:00|2185.1|2183.1|2183.7|2181.7|2185.5|2183.2|2181.4|2179.2|405
1676904300000|2023-02-20 14:45:00|2183.6|2181.6|2183.7|2180.7|2184.8|2182.2|2182.9|2180.4|252
1676904600000|2023-02-20 14:50:00|2183.1|2181.1|2183.4|2180.4|2185.1|2182.7|2182.6|2180.1|282
1676904900000|2023-02-20 14:55:00|2183.5|2180.5|2183.1|2180.1|2184.8|2182.4|2183|2180.1|166
1676905200000|2023-02-20 15:00:00|2183|2180|2182.1|2180.1|2183.7|2180.7|2181.5|2178.6|275
1676905500000|2023-02-20 15:05:00|2182.2|2180.2|2182.6|2179.6|2183.6|2180.6|2182|2179.2|200
1676905800000|2023-02-20 15:10:00|2182.7|2179.7|2182.6|2179.6|2183.1|2180.5|2181.1|2178.1|183
1676906100000|2023-02-20 15:15:00|2182.7|2179.7|2180.4|2177.4|2183.1|2180.1|2179.8|2177.2|202
1676906400000|2023-02-20 15:20:00|2180.3|2177.3|2180.6|2177.6|2180.7|2178|2179.1|2176.6|208
1676906700000|2023-02-20 15:25:00|2180.7|2177.7|2178.6|2175.6|2180.7|2178|2177.6|2175.1|204
1676907000000|2023-02-20 15:30:00|2178.5|2175.5|2178.8|2176.8|2180.1|2177.6|2178.1|2175.1|236
1676907300000|2023-02-20 15:35:00|2178.7|2176.7|2179.1|2177.1|2179.9|2177.5|2177.6|2175|178
1676907600000|2023-02-20 15:40:00|2179|2177|2178.6|2176.6|2179.7|2177.2|2177.6|2175|196
1676907900000|2023-02-20 15:45:00|2178.7|2176.7|2179.6|2177.6|2180.1|2177.6|2177.8|2175.1|199
1676908200000|2023-02-20 15:50:00|2179.7|2177.7|2180.7|2178.7|2181.8|2179.4|2179.6|2177.2|202
1676908500000|2023-02-20 15:55:00|2180.6|2178.6|2180.2|2178.2|2182.3|2180|2180.1|2177.6|251
1676908800000|2023-02-20 16:00:00|2180.1|2178.1|2180.8|2177.8|2181.7|2178.8|2180.1|2177.6|218
1676909100000|2023-02-20 16:05:00|2181|2178|2182.5|2180.5|2182.5|2180.5|2180.1|2177.6|238
1676909400000|2023-02-20 16:10:00|2183.4|2180.4|2186.3|2183.3|2186.9|2184.2|2181.5|2179.1|375
1676909700000|2023-02-20 16:15:00|2186.1|2183.1|2185.4|2182.4|2186.6|2184|2184|2181.6|165
1676910000000|2023-02-20 16:20:00|2185.2|2182.2|2185.9|2183.9|2186.8|2184.4|2184.6|2182.1|131
1676910300000|2023-02-20 16:25:00|2186|2184|2184.7|2181.7|2188.9|2186.4|2184.7|2181.7|263
1676910600000|2023-02-20 16:30:00|2184.6|2181.6|2184.5|2181.5|2185.3|2183|2182.5|2179.6|402
1676910900000|2023-02-20 16:35:00|2184.4|2181.4|2184.9|2181.9|2185.5|2183.2|2184.1|2181.4|317
1676911200000|2023-02-20 16:40:00|2184.7|2181.7|2184.5|2182.5|2185.5|2183|2183.9|2181.4|145
1676911500000|2023-02-20 16:45:00|2184.4|2182.4|2185|2183|2186.3|2183.6|2183.3|2181.1|203
1676911800000|2023-02-20 16:50:00|2184.9|2182.9|2184.1|2181.1|2185.6|2183.1|2182.6|2180.2|191
1676912100000|2023-02-20 16:55:00|2183.9|2180.9|2186.2|2183.2|2187.4|2184.8|2182.6|2180.2|280
1676912400000|2023-02-20 17:00:00|2186.3|2183.3|2184.2|2181.2|2187.5|2184.6|2184.2|2181.2|275
1676912700000|2023-02-20 17:05:00|2184.1|2181.1|2183.6|2181.6|2185.3|2182.3|2182.8|2179.8|238
1676913000000|2023-02-20 17:10:00|2183.7|2181.7|2179.5|2177.5|2184.2|2181.7|2179.1|2176.6|335
1676913300000|2023-02-20 17:15:00|2179.4|2177.4|2180.7|2177.7|2180.7|2178.1|2178.1|2175.8|217
1676913600000|2023-02-20 17:20:00|2180.9|2177.9|2180.4|2178.4|2182.6|2179.6|2179.6|2177.1|223
1676913900000|2023-02-20 17:25:00|2180.6|2178.6|2181.2|2178.2|2182.3|2179.4|2180.5|2177.9|137
1676914200000|2023-02-20 17:30:00|2181.5|2178.5|2180.7|2178.7|2181.5|2178.9|2180.5|2178|109
1676914500000|2023-02-20 17:35:00|2180.6|2178.6|2180.8|2177.8|2181.3|2178.8|2180.2|2177.6|97
1676914800000|2023-02-20 17:40:00|2180.9|2177.9|2180.3|2177.3|2181.1|2178.6|2176|2173.7|264
1676915100000|2023-02-20 17:45:00|2180.6|2177.6|2180.2|2178.2|2180.8|2178.2|2179.1|2176.7|141
1676915400000|2023-02-20 17:50:00|2180.1|2178.1|2179.9|2177.9|2181.5|2179.2|2179.4|2176.9|285
1676915700000|2023-02-20 17:55:00|2180.1|2178.1|2179.4|2177.4|2181.6|2179.3|2179.2|2176.9|237
1676916000000|2023-02-20 18:00:00|2179.3|2177.3|2181.7|2178.7|2181.8|2179.3|2179.3|2177.3|88
1676916300000|2023-02-20 18:05:00|2181.6|2178.6|2181.6|2178.6|2181.9|2179.4|2180.9|2178.4|63
1676916600000|2023-02-20 18:10:00|2181.7|2178.7|2181.8|2178.8|2182|2179.3|2180.9|2178.4|67
1676916900000|2023-02-20 18:15:00|2181.7|2178.7|2182|2179|2182.4|2180|2181.1|2178.5|76
1676917200000|2023-02-20 18:20:00|2182.1|2179.1|2182.6|2179.6|2182.6|2180.2|2181.9|2178.9|72
1676917500000|2023-02-20 18:25:00|2182.5|2179.5|2182.7|2179.7|2183|2180.5|2181.9|2178.9|79
1676917800000|2023-02-20 18:30:00|2182.6|2179.6|2182.3|2179.3|2183.1|2180.1|2181.9|2178.9|83
1676918100000|2023-02-20 18:35:00|2182.5|2179.5|2182.8|2179.8|2183.3|2180.3|2182|2179|69
1676918400000|2023-02-20 18:40:00|2183|2180|2183.4|2180.4|2183.4|2180.4|2182.4|2179.4|48
1676918700000|2023-02-20 18:45:00|2183.3|2180.3|2183.4|2180.4|2183.7|2180.7|2183|2180|44
1676919000000|2023-02-20 18:50:00|2183.5|2180.5|2183.4|2180.4|2183.6|2180.6|2182.8|2179.8|58
1676919300000|2023-02-20 18:55:00|2183.5|2180.5|2183.7|2180.7|2184.2|2181.2|2183.1|2180.1|55
1676919600000|2023-02-20 19:00:00|2183.9|2180.9|2184.1|2181.1|2184.2|2181.2|2183.6|2180.6|34
1676919900000|2023-02-20 19:05:00|2184|2181|2184|2181|2184.5|2181.5|2183.7|2180.7|53
1676920200000|2023-02-20 19:10:00|2183.7|2180.7|2184.1|2181.1|2184.4|2181.4|2183.7|2180.7|31
1676920500000|2023-02-20 19:15:00|2184.3|2181.3|2184|2181|2184.5|2181.5|2183.3|2180.3|50
1676920800000|2023-02-20 19:20:00|2184.2|2181.2|2184|2181|2184.6|2181.6|2183.2|2180.2|45
1676921100000|2023-02-20 19:25:00|2183.9|2180.9|2184|2181|2184.6|2181.6|2183.2|2180.2|67
1676934000000|2023-02-20 23:00:00|2186.9|2177.9|2183.9|2180.9|2187|2181.1|2181.5|2176.6|107
1676934300000|2023-02-20 23:05:00|2183.8|2180.8|2182.7|2179.7|2183.8|2180.8|2181.8|2178.8|74
1676934600000|2023-02-20 23:10:00|2182.5|2179.5|2182.3|2179.3|2183|2180|2181.9|2178.9|56
1676934900000|2023-02-20 23:15:00|2182.6|2179.6|2183.6|2180.6|2184|2181|2182.3|2179.3|68
1676935200000|2023-02-20 23:20:00|2183.7|2180.7|2184.4|2181.4|2184.7|2181.7|2182.9|2179.9|70
1676935500000|2023-02-20 23:25:00|2184.5|2181.5|2185|2182|2185.3|2182.3|2184|2181|62
1676935800000|2023-02-20 23:30:00|2185.1|2182.1|2184.7|2181.7|2185.6|2182.6|2184.5|2181.5|59
1676936100000|2023-02-20 23:35:00|2184.6|2181.6|2184.1|2182.1|2185|2182.2|2184.1|2181.3|55
1676936400000|2023-02-20 23:40:00|2184.3|2181.3|2184.1|2182.1|2185|2182.4|2183.7|2180.7|69
1676936700000|2023-02-20 23:45:00|2184.6|2181.6|2183.9|2181.9|2184.7|2182.1|2183.8|2180.9|54
1676937000000|2023-02-20 23:50:00|2184|2182|2185|2182|2185.5|2182.6|2184|2181.2|82
1676937300000|2023-02-20 23:55:00|2184.9|2181.9|2182.3|2179.3|2184.9|2181.9|2181.5|2178.5|120
1676937600000|2023-02-21 00:00:00|2182.2|2179.2|2181.5|2178.5|2183.1|2180.1|2180.9|2177.9|144
1676937900000|2023-02-21 00:05:00|2181.7|2178.7|2179.9|2176.9|2181.7|2179.1|2179.7|2176.7|130
1676938200000|2023-02-21 00:10:00|2179.7|2176.7|2179.2|2176.2|2180.1|2177.1|2178.5|2175.7|136
1676938500000|2023-02-21 00:15:00|2179.3|2176.3|2181.6|2179.6|2182.3|2179.6|2179|2176|156
1676938800000|2023-02-21 00:20:00|2182.1|2179.1|2182.4|2179.4|2182.6|2180.1|2180.7|2178.1|137
1676939100000|2023-02-21 00:25:00|2182.5|2179.5|2183.1|2180.1|2183.1|2180.3|2181.8|2179.1|121
1676939400000|2023-02-21 00:30:00|2183|2180|2185.6|2182.6|2185.8|2183|2182.2|2179.6|204
1676939700000|2023-02-21 00:35:00|2185.5|2182.5|2184.9|2181.9|2186.4|2184|2184.2|2181.3|177
1676940000000|2023-02-21 00:40:00|2184.8|2181.8|2184.2|2182.2|2185|2182.5|2183.5|2181.1|148
1676940300000|2023-02-21 00:45:00|2184.1|2182.1|2184.1|2182.1|2185.4|2182.9|2184.1|2181.5|133
1676940600000|2023-02-21 00:50:00|2184|2182|2183.8|2181.8|2185.4|2182.7|2183.2|2180.7|203
1676940900000|2023-02-21 00:55:00|2184|2182|2180.9|2177.9|2184|2182|2180.9|2177.9|162
1676941200000|2023-02-21 01:00:00|2180.8|2177.8|2179.3|2176.3|2180.9|2178.4|2177|2174.6|356
1676941500000|2023-02-21 01:05:00|2178.8|2176.8|2176.9|2173.9|2179.3|2176.8|2175.9|2173.4|270
1676941800000|2023-02-21 01:10:00|2176.8|2173.8|2176.2|2174.2|2178|2175.3|2175.9|2173|283
1676942100000|2023-02-21 01:15:00|2176.1|2174.1|2177.8|2174.8|2179|2176.6|2175.9|2173.9|209
1676942400000|2023-02-21 01:20:00|2177.9|2174.9|2178.9|2175.9|2179.5|2176.9|2177.2|2174.2|171
1676942700000|2023-02-21 01:25:00|2178.8|2175.8|2175.1|2173.1|2178.9|2176.1|2175.1|2172.8|215
1676943000000|2023-02-21 01:30:00|2175|2173|2175.1|2172.1|2176.5|2174.2|2173.1|2170.7|310
1676943300000|2023-02-21 01:35:00|2175.2|2172.2|2177.8|2174.8|2179.1|2176.3|2174.3|2171.7|290
1676943600000|2023-02-21 01:40:00|2177.9|2174.9|2179.2|2176.2|2179.5|2176.6|2176|2173.1|249
1676943900000|2023-02-21 01:45:00|2179.1|2176.1|2178.3|2175.3|2180|2177|2177.3|2174.8|266
1676944200000|2023-02-21 01:50:00|2178.2|2175.2|2179|2176|2180|2177.6|2177.8|2174.9|269
1676944500000|2023-02-21 01:55:00|2178.9|2175.9|2177.2|2175.2|2179.2|2176.7|2176.6|2174|243
1676944800000|2023-02-21 02:00:00|2177.6|2174.6|2177.3|2174.3|2178.6|2175.7|2176.8|2173.8|228
1676945100000|2023-02-21 02:05:00|2177.2|2174.2|2178.3|2175.3|2178.4|2176|2175.8|2173.2|202
1676945400000|2023-02-21 02:10:00|2178.2|2175.2|2177.4|2175.4|2178.6|2176.2|2176.2|2173.6|304
1676945700000|2023-02-21 02:15:00|2177.3|2175.3|2177.6|2174.6|2178.7|2176.2|2176.3|2173.3|185
1676946000000|2023-02-21 02:20:00|2177.4|2174.4|2178|2176|2178.7|2176.1|2177|2174|129
1676946300000|2023-02-21 02:25:00|2178.1|2176.1|2179.7|2176.7|2180.1|2177.7|2178|2175.4|138
1676946600000|2023-02-21 02:30:00|2179.8|2176.8|2180.6|2178.6|2181|2178.6|2177|2174.5|279
1676946900000|2023-02-21 02:35:00|2181|2178|2179.2|2176.2|2181.1|2178.5|2178.6|2175.6|221
1676947200000|2023-02-21 02:40:00|2179.3|2176.3|2177.3|2174.3|2180|2177|2177|2174.3|187
1676947500000|2023-02-21 02:45:00|2177.5|2174.5|2177.5|2174.5|2178.1|2175.6|2176.9|2174|197
1676947800000|2023-02-21 02:50:00|2177.6|2174.6|2177.3|2175.3|2178|2175.6|2176.5|2173.9|191
1676948100000|2023-02-21 02:55:00|2177.2|2175.2|2175.5|2172.5|2177.3|2175.3|2175.1|2172.4|251
1676948400000|2023-02-21 03:00:00|2175|2172|2175.6|2173.6|2176.4|2173.8|2174.8|2172|176
1676948700000|2023-02-21 03:05:00|2176.2|2174.2|2174.3|2171.3|2176.5|2174.2|2173.5|2171.1|256
1676949000000|2023-02-21 03:10:00|2174.5|2171.5|2172.4|2169.4|2174.5|2171.9|2170.9|2168.7|247
1676949300000|2023-02-21 03:15:00|2172.2|2169.2|2173.2|2170.2|2174.3|2171.3|2171.9|2169.1|205
1676949600000|2023-02-21 03:20:00|2172.9|2170.9|2173.3|2170.3|2174.1|2171.3|2172.5|2169.9|186
1676949900000|2023-02-21 03:25:00|2173.2|2170.2|2173.3|2170.3|2174.3|2171.7|2172.8|2170|168
1676950200000|2023-02-21 03:30:00|2173.4|2170.4|2172.3|2170.3|2174.1|2171.6|2172.2|2169.7|138
1676950500000|2023-02-21 03:35:00|2172.2|2170.2|2172.7|2169.7|2173.2|2170.7|2171.5|2168.7|119
1676950800000|2023-02-21 03:40:00|2172.6|2169.6|2171.4|2168.4|2172.9|2169.9|2171|2168|153
1676951100000|2023-02-21 03:45:00|2171.3|2168.3|2171.5|2169.5|2172.4|2169.6|2170.9|2168.3|125
1676951400000|2023-02-21 03:50:00|2171.4|2169.4|2171.6|2169.6|2172.1|2169.7|2170.6|2168.2|100
1676951700000|2023-02-21 03:55:00|2171.5|2169.5|2173.1|2170.1|2173.2|2170.2|2171.2|2168.6|128
1676952000000|2023-02-21 04:00:00|2172.4|2170.4|2172.8|2169.8|2173.4|2170.6|2172.1|2169.6|114
1676952300000|2023-02-21 04:05:00|2172.7|2169.7|2171.6|2169.6|2172.7|2170.2|2171.5|2168.9|69
1676952600000|2023-02-21 04:10:00|2171.5|2169.5|2172.9|2169.9|2173.1|2170.6|2171.5|2169|79
1676952900000|2023-02-21 04:15:00|2173|2170|2171.1|2169.1|2173|2170.1|2171|2168.7|107
1676953200000|2023-02-21 04:20:00|2171|2169|2171.6|2168.6|2171.6|2169.2|2170.4|2167.7|90
1676953500000|2023-02-21 04:25:00|2171.5|2168.5|2171.3|2168.3|2171.8|2169.4|2170.7|2168|100
1676953800000|2023-02-21 04:30:00|2171.2|2168.2|2170.6|2167.6|2171.5|2168.7|2169.8|2167.3|89
1676954100000|2023-02-21 04:35:00|2170.5|2167.5|2170.9|2168.9|2171.6|2169|2169.9|2167.1|112
1676954400000|2023-02-21 04:40:00|2171|2169|2170.6|2168.6|2172.2|2169.7|2170.6|2168|92
1676954700000|2023-02-21 04:45:00|2170.7|2168.7|2172|2169|2172.2|2169.6|2170.3|2167.7|158
1676955000000|2023-02-21 04:50:00|2172.1|2169.1|2172.5|2170.5|2173.9|2171.2|2171.6|2168.8|166
1676955300000|2023-02-21 04:55:00|2172.9|2169.9|2174.5|2171.5|2175|2172|2172.9|2169.9|109
1676955600000|2023-02-21 05:00:00|2174.4|2171.4|2172.9|2169.9|2174.5|2171.5|2172.4|2169.6|156
1676955900000|2023-02-21 05:05:00|2173|2170|2174.5|2171.5|2175|2172|2173|2170|152
1676956200000|2023-02-21 05:10:00|2174.8|2171.8|2173.3|2170.3|2175.2|2172.2|2172.6|2169.6|141
1676956500000|2023-02-21 05:15:00|2173.2|2170.2|2173.5|2170.5|2173.6|2170.8|2172.1|2169.7|120
1676956800000|2023-02-21 05:20:00|2173.6|2170.6|2172.9|2169.9|2173.6|2170.6|2171.6|2168.7|158
1676957100000|2023-02-21 05:25:00|2172.8|2169.8|2170.8|2167.8|2172.8|2170.3|2170.3|2167.5|139
1676957400000|2023-02-21 05:30:00|2171.1|2168.1|2170.2|2167.2|2173.5|2170.6|2170.1|2167.1|233
1676957700000|2023-02-21 05:35:00|2170.1|2167.1|2171.9|2168.9|2172.2|2169.2|2170.1|2167.1|198
1676958000000|2023-02-21 05:40:00|2171.8|2168.8|2173.6|2171.6|2174.4|2171.9|2171.1|2168.7|157
1676958300000|2023-02-21 05:45:00|2173.5|2171.5|2173|2170|2174|2171.5|2172.1|2169.7|165
1676958600000|2023-02-21 05:50:00|2172.9|2169.9|2174.5|2172.5|2175.1|2172.8|2171.7|2169.2|219
1676958900000|2023-02-21 05:55:00|2174.6|2172.6|2176.3|2173.3|2176.6|2173.8|2174.6|2172.4|182
1676959200000|2023-02-21 06:00:00|2176.4|2173.4|2172.8|2170.8|2176.4|2173.4|2172.3|2169.7|221
1676959500000|2023-02-21 06:05:00|2172.7|2170.7|2172.5|2169.5|2174.3|2171.3|2171.6|2168.9|183
1676959800000|2023-02-21 06:10:00|2172.6|2169.6|2172.7|2169.7|2173.1|2170.5|2171|2168.5|199
1676960100000|2023-02-21 06:15:00|2172.8|2169.8|2172.4|2169.4|2173.3|2170.6|2171.1|2168.3|170
1676960400000|2023-02-21 06:20:00|2172.2|2169.2|2173.2|2170.2|2173.3|2170.9|2170.6|2167.8|191
1676960700000|2023-02-21 06:25:00|2173|2170|2172.7|2169.7|2173.1|2170.5|2170.9|2168.4|198
1676961000000|2023-02-21 06:30:00|2172.6|2169.6|2172.4|2170.4|2173.5|2171|2171.5|2169.5|148
1676961300000|2023-02-21 06:35:00|2172.8|2169.8|2172.2|2169.2|2173.5|2171.3|2171.3|2168.6|223
1676961600000|2023-02-21 06:40:00|2172.1|2169.1|2172.4|2169.4|2172.7|2169.7|2170.3|2167.7|231
1676961900000|2023-02-21 06:45:00|2172.3|2169.3|2173.6|2170.6|2174.2|2171.4|2171.4|2168.6|201
1676962200000|2023-02-21 06:50:00|2173.7|2170.7|2174.3|2171.3|2174.8|2172.2|2172.3|2169.7|244
1676962500000|2023-02-21 06:55:00|2174.2|2171.2|2172.9|2169.9|2174.6|2171.8|2172.5|2169.9|208
1676962800000|2023-02-21 07:00:00|2172.8|2169.8|2170.2|2167.2|2172.8|2169.8|2169.4|2166.9|240
1676963100000|2023-02-21 07:05:00|2170.1|2167.1|2170.7|2168.7|2172.6|2170.2|2169|2166.2|266
1676963400000|2023-02-21 07:10:00|2170.9|2168.9|2173|2171|2174.4|2172|2170.6|2168.3|269
1676963700000|2023-02-21 07:15:00|2173.1|2171.1|2169.8|2167.8|2173.1|2171.1|2169.5|2166.8|338
1676964000000|2023-02-21 07:20:00|2169.9|2167.9|2167.8|2165.8|2171.2|2168.4|2167.8|2165.1|338
1676964300000|2023-02-21 07:25:00|2168.3|2165.3|2169.8|2166.8|2170.1|2167.1|2166.6|2163.9|457
1676964600000|2023-02-21 07:30:00|2169.6|2166.6|2171.1|2169.1|2172.6|2170.6|2168.5|2165.5|271
1676964900000|2023-02-21 07:35:00|2171|2169|2169.1|2167.1|2171|2169|2169.1|2166.4|290
1676965200000|2023-02-21 07:40:00|2168.9|2166.9|2169.4|2167.4|2171.1|2168.6|2168.5|2166.5|243
1676965500000|2023-02-21 07:45:00|2169.6|2167.6|2169.1|2166.1|2170.4|2168.1|2167.6|2165.3|292
1676965800000|2023-02-21 07:50:00|2169|2166|2170.8|2167.8|2171|2168.2|2168.3|2165.8|200
1676966100000|2023-02-21 07:55:00|2170.9|2167.9|2168.3|2166.3|2171.9|2169.1|2168.2|2165.7|327
1676966400000|2023-02-21 08:00:00|2168.4|2166.4|2166.7|2163.7|2168.9|2166.6|2166|2163.5|430
1676966700000|2023-02-21 08:05:00|2166.6|2163.6|2172.1|2170.1|2173.2|2170.2|2166.1|2163.6|433
1676967000000|2023-02-21 08:10:00|2172.2|2170.2|2172.3|2169.3|2173.2|2170.5|2168.6|2166|357
1676967300000|2023-02-21 08:15:00|2172|2170|2168.7|2166.7|2173.2|2170.8|2167.6|2164.9|545
1676967600000|2023-02-21 08:20:00|2169|2166|2169.6|2166.6|2170.5|2167.5|2167.4|2164.7|398
1676967900000|2023-02-21 08:25:00|2169.7|2166.7|2171.5|2168.5|2174.1|2171.1|2169.2|2166.2|438
1676968200000|2023-02-21 08:30:00|2171.4|2168.4|2170.8|2167.8|2172.4|2169.8|2169.6|2166.7|449
1676968500000|2023-02-21 08:35:00|2170.4|2167.4|2168.9|2165.9|2171.5|2168.5|2168|2165|434
1676968800000|2023-02-21 08:40:00|2168.6|2165.6|2170.3|2167.3|2171.9|2168.9|2167.7|2164.7|422
1676969100000|2023-02-21 08:45:00|2170.1|2167.1|2169|2167|2171.1|2168.6|2168.4|2165.7|396
1676969400000|2023-02-21 08:50:00|2169.7|2166.7|2170.3|2167.3|2172.7|2169.7|2168.5|2165.5|391
1676969700000|2023-02-21 08:55:00|2170.4|2167.4|2171.9|2168.9|2174.5|2171.5|2169.1|2166.7|506
1676970000000|2023-02-21 09:00:00|2172|2169|2169.3|2167.3|2172|2169|2168.7|2165.8|401
1676970300000|2023-02-21 09:05:00|2169.4|2167.4|2172.8|2169.8|2173.5|2170.5|2169.2|2166.5|464
1676970600000|2023-02-21 09:10:00|2172.7|2169.7|2172.3|2170.3|2174.2|2171.6|2171.3|2168.4|468
1676970900000|2023-02-21 09:15:00|2172.6|2169.6|2170.9|2167.9|2173.8|2171.4|2170.4|2167.8|351
1676971200000|2023-02-21 09:20:00|2171|2168|2168.2|2165.2|2171.2|2168.9|2165.7|2163.3|456
1676971500000|2023-02-21 09:25:00|2168.1|2165.1|2170.5|2167.5|2171.1|2168.4|2167.7|2164.9|418
1676971800000|2023-02-21 09:30:00|2170.6|2167.6|2173.3|2170.3|2174.8|2172.1|2170|2167|704
1676972100000|2023-02-21 09:35:00|2173.6|2170.6|2173.8|2171.8|2175.2|2172.8|2172.3|2169.6|573
1676972400000|2023-02-21 09:40:00|2173.9|2171.9|2176.7|2173.7|2176.8|2173.8|2173.5|2171|489
1676972700000|2023-02-21 09:45:00|2176.6|2173.6|2178.4|2175.4|2180.7|2178.5|2175.6|2173.1|556
1676973000000|2023-02-21 09:50:00|2178.1|2176.1|2180.3|2177.3|2181.5|2179.1|2177.8|2175.2|484
1676973300000|2023-02-21 09:55:00|2180.5|2177.5|2178.7|2175.7|2180.5|2178.1|2177.6|2175.1|434
1676973600000|2023-02-21 10:00:00|2178.6|2175.6|2175.8|2172.8|2179.3|2177|2175.1|2172.4|448
1676973900000|2023-02-21 10:05:00|2175.7|2172.7|2176|2174|2177.2|2174.8|2174.8|2172.7|299
1676974200000|2023-02-21 10:10:00|2175.9|2173.9|2177.6|2175.6|2179.3|2176.6|2175.9|2173.9|413
1676974500000|2023-02-21 10:15:00|2177.7|2175.7|2174.5|2172.5|2178.2|2175.9|2173.5|2171.5|337
1676974800000|2023-02-21 10:20:00|2174.7|2172.7|2171.7|2169.7|2175.4|2172.7|2171.5|2169.3|219
1676975100000|2023-02-21 10:25:00|2171.6|2169.6|2171.4|2169.4|2173.6|2171|2170.6|2168.1|346
1676975400000|2023-02-21 10:30:00|2171.7|2169.7|2173.1|2171.1|2173.6|2171.2|2170.5|2168.4|337
1676975700000|2023-02-21 10:35:00|2173.5|2170.5|2171.7|2169.7|2173.7|2170.7|2170.5|2168.2|295
1676976000000|2023-02-21 10:40:00|2171.8|2169.8|2170.7|2168.7|2172.6|2170.1|2170.1|2167.6|262
1676976300000|2023-02-21 10:45:00|2170.5|2168.5|2169.9|2167.9|2171.1|2168.6|2169.2|2166.8|344
1676976600000|2023-02-21 10:50:00|2169.8|2167.8|2170.9|2168.9|2173.5|2170.8|2169.8|2167.5|315
1676976900000|2023-02-21 10:55:00|2170.8|2168.8|2172.3|2170.3|2173.2|2170.7|2170.3|2167.9|274
1676977200000|2023-02-21 11:00:00|2172.2|2170.2|2172.1|2170.1|2173.4|2170.9|2170.9|2168.4|342
1676977500000|2023-02-21 11:05:00|2172.4|2170.4|2173.9|2170.9|2174|2171.7|2171.3|2169|259
1676977800000|2023-02-21 11:10:00|2173.1|2171.1|2173.5|2170.5|2175.9|2173.3|2172.2|2169.8|304
1676978100000|2023-02-21 11:15:00|2173.4|2170.4|2176.6|2173.6|2176.9|2174.1|2173.2|2170.4|300
1676978400000|2023-02-21 11:20:00|2176.7|2173.7|2177.3|2175.3|2178.2|2175.6|2175.5|2173|350
1676978700000|2023-02-21 11:25:00|2177.2|2175.2|2179.3|2177.3|2180.1|2177.8|2176.8|2174.2|290
1676979000000|2023-02-21 11:30:00|2179.2|2177.2|2179.9|2176.9|2181.2|2178.5|2177.3|2175|372
1676979300000|2023-02-21 11:35:00|2180.2|2177.2|2181.4|2179.4|2182.2|2179.7|2180|2177.2|335
1676979600000|2023-02-21 11:40:00|2181.5|2179.5|2181.8|2178.8|2182.7|2180.3|2180.6|2178|329
1676979900000|2023-02-21 11:45:00|2181.7|2178.7|2179.8|2177.8|2183.8|2181.1|2179.8|2177.4|329
1676980200000|2023-02-21 11:50:00|2180|2178|2179.5|2177.5|2180.9|2178.4|2178.4|2176|299
1676980500000|2023-02-21 11:55:00|2179.4|2177.4|2179.4|2176.4|2180.3|2177.5|2178.4|2176|274
1676980800000|2023-02-21 12:00:00|2179.5|2176.5|2177.1|2175.1|2180.4|2177.8|2177.1|2174.5|371
1676981100000|2023-02-21 12:05:00|2177.2|2175.2|2176.4|2173.4|2177.5|2175.2|2175.2|2172.7|324
1676981400000|2023-02-21 12:10:00|2176.6|2173.6|2174.6|2172.6|2176.6|2173.7|2174.1|2171.5|321
1676981700000|2023-02-21 12:15:00|2174.5|2172.5|2174.8|2172.8|2175.8|2173.4|2174.1|2171.7|275
1676982000000|2023-02-21 12:20:00|2174.9|2172.9|2174.8|2171.8|2175.8|2173|2173.5|2171|207
1676982300000|2023-02-21 12:25:00|2174.9|2171.9|2174.8|2172.8|2175.5|2173|2173.9|2171.3|238
1676982600000|2023-02-21 12:30:00|2174.7|2172.7|2175.8|2173.8|2179.7|2177|2174.4|2171.9|427
1676982900000|2023-02-21 12:35:00|2175.7|2173.7|2173|2171|2176|2173.9|2172.9|2170.4|286
1676983200000|2023-02-21 12:40:00|2172.9|2170.9|2173.2|2171.2|2175.1|2172.6|2171.4|2168.8|284
1676983500000|2023-02-21 12:45:00|2173.3|2171.3|2175.2|2173.2|2175.8|2173.7|2172.8|2170.4|310
1676983800000|2023-02-21 12:50:00|2175.5|2173.5|2176.2|2174.2|2178.4|2175.8|2175.5|2173|327
1676984100000|2023-02-21 12:55:00|2176.1|2174.1|2176|2174|2177.2|2174.3|2174.9|2172.3|291
1676984400000|2023-02-21 13:00:00|2176.1|2174.1|2178|2176|2178.9|2176.2|2175.5|2172.9|502
1676984700000|2023-02-21 13:05:00|2178.1|2176.1|2177|2175|2179.9|2177.1|2176.9|2174.5|420
1676985000000|2023-02-21 13:10:00|2177.1|2175.1|2178.5|2176.5|2180.1|2177.5|2176|2173.8|448
1676985300000|2023-02-21 13:15:00|2178.4|2176.4|2182.6|2179.6|2183|2180.3|2178.2|2175.7|432
1676985600000|2023-02-21 13:20:00|2182.4|2179.4|2178.2|2175.2|2184.1|2181.4|2178|2175.2|578
1676985900000|2023-02-21 13:25:00|2178.3|2175.3|2179.6|2177.6|2181.5|2179|2174.1|2171.2|601
1676986200000|2023-02-21 13:30:00|2179.5|2177.5|2178.7|2176.7|2182.5|2180.2|2176.7|2174.4|566
1676986500000|2023-02-21 13:35:00|2178.1|2176.1|2178.4|2176.4|2181.9|2179.9|2176.6|2174.6|508
1676986800000|2023-02-21 13:40:00|2178.5|2176.5|2177.7|2175.7|2181|2179|2176.8|2174.8|538
1676987100000|2023-02-21 13:45:00|2177.8|2175.8|2180.9|2178.9|2181|2178.9|2177|2174.5|507
1676987400000|2023-02-21 13:50:00|2180.8|2178.8|2183.3|2181.3|2183.9|2181.9|2179.3|2177.3|491
1676987700000|2023-02-21 13:55:00|2183.2|2181.2|2184.5|2182.5|2185|2182.5|2181.9|2179.4|449
1676988000000|2023-02-21 14:00:00|2185|2182|2188.9|2186.9|2190.5|2188.2|2183.6|2181.1|638
1676988300000|2023-02-21 14:05:00|2188.8|2186.8|2186.8|2184.8|2190.9|2188.5|2186.8|2184.8|504
1676988600000|2023-02-21 14:10:00|2187|2185|2186.8|2184.8|2188.8|2186.2|2184.6|2182.4|535
1676988900000|2023-02-21 14:15:00|2186.5|2184.5|2187.4|2185.4|2188.3|2186|2186.3|2184.3|467
1676989200000|2023-02-21 14:20:00|2187.5|2185.5|2186.9|2184.9|2188.4|2185.9|2183.8|2181.5|541
1676989500000|2023-02-21 14:25:00|2186.8|2184.8|2189.3|2187.3|2192.8|2190.5|2186.4|2184.4|693
1676989800000|2023-02-21 14:30:00|2189.4|2187.4|2194.8|2192.8|2196.8|2194.4|2188.7|2185.9|923
1676990100000|2023-02-21 14:35:00|2195.4|2193.4|2195.2|2193.2|2196.7|2194.6|2190|2187.6|802
1676990400000|2023-02-21 14:40:00|2195.1|2193.1|2193.1|2190.1|2196.6|2194.5|2192.6|2189.6|719
1676990700000|2023-02-21 14:45:00|2191.6|2188.6|2180.7|2177.7|2192.2|2189.2|2180|2177.5|1513
1676991000000|2023-02-21 14:50:00|2180.6|2177.6|2178.8|2176.8|2182.7|2180.3|2176|2173.9|1227
1676991300000|2023-02-21 14:55:00|2178.9|2176.9|2179.5|2176.5|2182.6|2180.3|2177.2|2174.9|947
1676991600000|2023-02-21 15:00:00|2179.1|2176.1|2183.3|2181.3|2185.4|2183.2|2177|2174|1150
1676991900000|2023-02-21 15:05:00|2183.4|2181.4|2186.2|2184.2|2190.2|2187.9|2182|2179.8|1088
1676992200000|2023-02-21 15:10:00|2185.9|2183.9|2181.8|2179.8|2186.9|2184.4|2179.1|2176.9|1088
1676992500000|2023-02-21 15:15:00|2182.1|2180.1|2186.7|2184.7|2187.9|2185.3|2180.2|2177.9|897
1676992800000|2023-02-21 15:20:00|2186.3|2184.3|2192.8|2190.8|2195|2193|2186.2|2184.1|782
1676993100000|2023-02-21 15:25:00|2192.7|2190.7|2193.1|2191.1|2193.8|2191.7|2190|2187.6|843
1676993400000|2023-02-21 15:30:00|2193|2191|2194.2|2192.2|2194.8|2192.3|2189.5|2187.4|855
1676993700000|2023-02-21 15:35:00|2194.3|2192.3|2194.8|2192.8|2196.5|2194.5|2192.7|2190.2|784
1676994000000|2023-02-21 15:40:00|2195|2193|2195.8|2193.8|2199.2|2196.7|2194.2|2191.8|874
1676994300000|2023-02-21 15:45:00|2196.4|2194.4|2197.6|2195.6|2198.3|2195.9|2194.2|2191.8|758
1676994600000|2023-02-21 15:50:00|2197.2|2195.2|2195.1|2193.1|2198.3|2195.8|2194.4|2192.2|673
1676994900000|2023-02-21 15:55:00|2195.2|2193.2|2192.8|2189.8|2197.4|2195.2|2192.2|2189.8|664
1676995200000|2023-02-21 16:00:00|2192.9|2189.9|2192.5|2190.5|2195.9|2193.7|2192.1|2189.7|662
1676995500000|2023-02-21 16:05:00|2192.6|2190.6|2190.6|2188.6|2194.2|2192|2189.2|2187.2|646
1676995800000|2023-02-21 16:10:00|2190.5|2188.5|2189.2|2187.2|2191|2188.6|2187.9|2185.8|500
1676996100000|2023-02-21 16:15:00|2190.1|2187.1|2188|2186|2190.2|2187.8|2184.9|2182.8|496
1676996400000|2023-02-21 16:20:00|2188.1|2186.1|2189.5|2187.5|2191|2188.5|2187.6|2185.2|462
1676996700000|2023-02-21 16:25:00|2189.6|2187.6|2189.5|2187.5|2190.8|2188.8|2188.1|2186|437
1676997000000|2023-02-21 16:30:00|2189.7|2186.7|2188.7|2186.7|2191.9|2189.4|2186.8|2184.3|584
1676997300000|2023-02-21 16:35:00|2188.8|2186.8|2186.8|2184.8|2189.9|2187.8|2184.7|2182.3|510
1676997600000|2023-02-21 16:40:00|2186.7|2184.7|2187.2|2185.2|2189|2187|2184.8|2182.8|480
1676997900000|2023-02-21 16:45:00|2186.8|2184.8|2185.5|2183.5|2188|2186|2184.8|2182.3|582
1676998200000|2023-02-21 16:50:00|2185.6|2183.6|2187.6|2185.6|2187.9|2185.8|2184.5|2182|445
1676998500000|2023-02-21 16:55:00|2187.5|2185.5|2184.4|2182.4|2188.4|2185.9|2183.8|2181.4|411
1676998800000|2023-02-21 17:00:00|2184.2|2182.2|2185|2182|2185.2|2182.5|2182.7|2180.4|533
1676999100000|2023-02-21 17:05:00|2184.9|2181.9|2184.2|2182.2|2186.4|2183.8|2182.5|2180.3|424
1676999400000|2023-02-21 17:10:00|2184|2182|2183.6|2181.6|2185.2|2182.9|2183.1|2181|415
1676999700000|2023-02-21 17:15:00|2183.3|2181.3|2186.8|2184.8|2187.3|2185.3|2183.3|2180.8|394
1677000000000|2023-02-21 17:20:00|2187|2185|2185.9|2183.9|2188.5|2186.5|2185.8|2183.8|306
1677000300000|2023-02-21 17:25:00|2185.7|2183.7|2189|2187|2189.7|2187.4|2185.4|2182.9|297
1677000600000|2023-02-21 17:30:00|2188.9|2186.9|2191.2|2189.2|2191.9|2189.8|2187.9|2185.9|306
1677000900000|2023-02-21 17:35:00|2191.3|2189.3|2193|2191|2193.4|2191|2190.4|2188|337
1677001200000|2023-02-21 17:40:00|2192.9|2190.9|2194.2|2192.2|2194.9|2192.5|2192.9|2190.5|295
1677001500000|2023-02-21 17:45:00|2194.3|2192.3|2197.2|2195.2|2197.4|2195.4|2194|2191.5|324
1677001800000|2023-02-21 17:50:00|2197.3|2195.3|2196.8|2194.8|2198.7|2196.4|2196.6|2194.2|290
1677002100000|2023-02-21 17:55:00|2196.2|2194.2|2196.8|2193.8|2197.7|2195.3|2195.8|2193.7|266
1677002400000|2023-02-21 18:00:00|2196.7|2193.7|2195|2193|2197.6|2195.2|2194.6|2192.2|335
1677002700000|2023-02-21 18:05:00|2194.9|2192.9|2193.5|2191.5|2197.1|2194.9|2193.3|2190.8|325
1677003000000|2023-02-21 18:10:00|2193.6|2191.6|2190.7|2188.7|2194.3|2191.6|2190.2|2187.6|335
1677003300000|2023-02-21 18:15:00|2190.6|2188.6|2191.3|2189.3|2192.1|2189.7|2190.2|2187.8|324
1677003600000|2023-02-21 18:20:00|2191.2|2189.2|2187.4|2185.4|2191.4|2189.4|2187|2185|345
1677003900000|2023-02-21 18:25:00|2188|2186|2185.7|2183.7|2188.3|2186.3|2185|2182.6|371
1677004200000|2023-02-21 18:30:00|2185.8|2183.8|2186.8|2184.8|2187.5|2185.1|2184.5|2182.1|273
1677004500000|2023-02-21 18:35:00|2186.9|2184.9|2186.5|2184.5|2187.5|2185.1|2186.2|2183.6|159
1677004800000|2023-02-21 18:40:00|2186|2184|2187.1|2185.1|2187.6|2185.2|2185|2182.4|193
1677005100000|2023-02-21 18:45:00|2187.2|2185.2|2185|2183|2187.4|2185.2|2184.4|2182.4|247
1677005400000|2023-02-21 18:50:00|2184.9|2182.9|2182|2180|2186.1|2184|2181.9|2179.4|287
1677005700000|2023-02-21 18:55:00|2182.1|2180.1|2183.1|2181.1|2184.3|2182|2181.9|2179.9|221
1677006000000|2023-02-21 19:00:00|2183|2181|2185|2183|2185.9|2183.5|2183|2181|190
1677006300000|2023-02-21 19:05:00|2185.1|2183.1|2185.1|2182.1|2185.8|2183.6|2184.4|2181.9|157
1677006600000|2023-02-21 19:10:00|2185.3|2182.3|2183.1|2181.1|2185.3|2182.9|2182.7|2180.3|140
1677006900000|2023-02-21 19:15:00|2183|2181|2181.9|2179.9|2184.1|2181.5|2181.8|2179|159
1677007200000|2023-02-21 19:20:00|2181.8|2179.8|2182|2179|2182.9|2180.5|2181.3|2179|137
1677007500000|2023-02-21 19:25:00|2181.9|2178.9|2183.5|2180.5|2183.8|2181.3|2181.4|2178.8|211
1677007800000|2023-02-21 19:30:00|2183.1|2181.1|2183.3|2181.3|2184|2181.6|2181.7|2179.3|241
1677008100000|2023-02-21 19:35:00|2183.4|2181.4|2185.4|2182.4|2185.5|2182.9|2183.1|2180.4|213
1677008400000|2023-02-21 19:40:00|2185.6|2182.6|2185.4|2183.4|2186.8|2183.9|2184.3|2182.3|213
1677008700000|2023-02-21 19:45:00|2185.3|2183.3|2184.9|2181.9|2186.3|2183.8|2184.2|2181.9|208
1677009000000|2023-02-21 19:50:00|2184.8|2181.8|2184.4|2181.4|2185.5|2182.8|2183.1|2180.8|193
1677009300000|2023-02-21 19:55:00|2184.5|2181.5|2184.7|2182.7|2185.3|2182.8|2183.2|2180.8|229
1677009600000|2023-02-21 20:00:00|2184.9|2182.9|2186.8|2184.8|2187.6|2184.9|2184.7|2182.2|252
1677009900000|2023-02-21 20:05:00|2186.9|2184.9|2184.3|2182.3|2186.9|2184.9|2184.3|2181.8|234
1677010200000|2023-02-21 20:10:00|2184.4|2182.4|2184.9|2181.9|2185.3|2182.9|2183.3|2180.6|220
1677010500000|2023-02-21 20:15:00|2185|2182|2186.2|2183.2|2186.2|2183.7|2184.2|2181.7|215
1677010800000|2023-02-21 20:20:00|2186.1|2183.1|2185.3|2182.3|2186.2|2183.6|2184.2|2181.6|169
1677011100000|2023-02-21 20:25:00|2185.4|2182.4|2186.8|2183.8|2186.9|2184.4|2184.7|2182.2|219
1677011400000|2023-02-21 20:30:00|2186.9|2183.9|2189|2186|2190|2187.5|2186.7|2183.7|188
1677011700000|2023-02-21 20:35:00|2188.9|2185.9|2186.8|2183.8|2189.2|2186.5|2186.3|2183.7|199
1677012000000|2023-02-21 20:40:00|2186.3|2184.3|2187.7|2185.7|2188.2|2185.8|2186.1|2183.5|165
1677012300000|2023-02-21 20:45:00|2187.8|2185.8|2186.5|2183.5|2188.7|2186.2|2186.2|2183.3|230
1677012600000|2023-02-21 20:50:00|2186.6|2183.6|2185.7|2183.7|2186.6|2183.9|2184.4|2182.1|253
1677012900000|2023-02-21 20:55:00|2185.6|2183.6|2185.1|2183.1|2186.2|2183.7|2184.3|2181.3|187
1677013200000|2023-02-21 21:00:00|2185.3|2182.3|2186.4|2183.4|2186.7|2183.7|2184.7|2181.9|109
1677013500000|2023-02-21 21:05:00|2186|2183|2185.7|2182.7|2186.6|2183.9|2185|2182.4|92
1677013800000|2023-02-21 21:10:00|2185.8|2182.8|2184.6|2182.6|2186.2|2183.7|2184.4|2182.3|88
1677014100000|2023-02-21 21:15:00|2184.5|2182.5|2185.5|2182.5|2185.5|2182.7|2184.4|2181.9|51
1677014400000|2023-02-21 21:20:00|2184.9|2182.9|2185.7|2182.7|2186.2|2183.2|2184.9|2182.5|42
1677014700000|2023-02-21 21:25:00|2185.8|2182.8|2185.5|2182.5|2186.1|2183.6|2185.1|2182.1|73
1677015000000|2023-02-21 21:30:00|2185.6|2182.6|2185.3|2182.3|2186|2183|2185.3|2182.3|62
1677015300000|2023-02-21 21:35:00|2184.9|2181.9|2185.3|2182.3|2185.7|2182.7|2184.9|2181.9|66
1677015600000|2023-02-21 21:40:00|2185.1|2182.1|2185.1|2182.1|2185.4|2182.4|2185|2182|35
1677015900000|2023-02-21 21:45:00|2185|2182|2184.6|2181.6|2185.5|2182.5|2184|2181.3|57
1677016200000|2023-02-21 21:50:00|2184.7|2181.7|2185.7|2182.7|2186.3|2183.3|2184.7|2181.7|77
1677016500000|2023-02-21 21:55:00|2185.8|2182.8|2185|2182|2188.3|2184|2184.5|2180.3|101
1677020400000|2023-02-21 23:00:00|2186.3|2183.3|2186.7|2183.7|2192.1|2184.3|2185.3|2180.3|171
1677020700000|2023-02-21 23:05:00|2186.8|2183.8|2185.8|2183.8|2186.8|2184.1|2185.5|2183.2|55
1677021000000|2023-02-21 23:10:00|2185.9|2183.9|2186.8|2183.8|2187|2184.3|2185.6|2183.3|66
1677021300000|2023-02-21 23:15:00|2186.7|2183.7|2186.3|2184.3|2187.5|2184.6|2186.1|2183.6|65
1677021600000|2023-02-21 23:20:00|2186.2|2184.2|2186.8|2184.8|2187.4|2184.9|2185.6|2183|87
1677021900000|2023-02-21 23:25:00|2186.7|2184.7|2187.3|2184.3|2187.4|2185.1|2186.1|2183.7|54
1677022200000|2023-02-21 23:30:00|2187.4|2184.4|2187.4|2184.4|2188.3|2185.9|2186.6|2184|149
1677022500000|2023-02-21 23:35:00|2187.5|2184.5|2187.6|2184.6|2187.7|2185|2186.6|2183.9|95
1677022800000|2023-02-21 23:40:00|2187.5|2184.5|2187.9|2184.9|2188.2|2185.6|2187.2|2184.5|84
1677023100000|2023-02-21 23:45:00|2187.8|2184.8|2188.1|2185.1|2188.2|2185.8|2187.5|2184.8|39
1677023400000|2023-02-21 23:50:00|2187.6|2185.6|2187.1|2185.1|2188.3|2185.7|2187.1|2184.6|57
1677023700000|2023-02-21 23:55:00|2187.2|2185.2|2187|2185|2188.6|2186.1|2186.6|2184.2|108
1677024000000|2023-02-22 00:00:00|2187.1|2185.1|2187.1|2185.1|2188.7|2186.1|2186.9|2184.2|207
1677024300000|2023-02-22 00:05:00|2187.6|2184.6|2189.3|2186.3|2189.8|2187.2|2186.9|2184.3|162
1677024600000|2023-02-22 00:10:00|2188.6|2186.6|2188.7|2185.7|2189.3|2186.8|2187.9|2185.2|133
1677024900000|2023-02-22 00:15:00|2188.3|2186.3|2189.4|2187.4|2190.2|2187.7|2188.2|2185.7|107
1677025200000|2023-02-22 00:20:00|2190|2187|2189.9|2186.9|2190.3|2187.7|2189.1|2186.6|96
1677025500000|2023-02-22 00:25:00|2189.7|2186.7|2189.2|2187.2|2190.5|2187.8|2188.9|2186.3|141
1677025800000|2023-02-22 00:30:00|2189.3|2187.3|2188.9|2185.9|2189.8|2187.3|2188.4|2185.4|328
1677026100000|2023-02-22 00:35:00|2189.1|2186.1|2189.2|2187.2|2189.7|2187.3|2188.2|2185.9|167
1677026400000|2023-02-22 00:40:00|2189.1|2187.1|2189.2|2187.2|2189.8|2187.4|2188.7|2186.1|64
1677026700000|2023-02-22 00:45:00|2189.1|2187.1|2189.5|2187.5|2190|2187.6|2188.9|2185.9|86
1677027000000|2023-02-22 00:50:00|2189.6|2187.6|2188.1|2186.1|2189.9|2187.7|2187.7|2185.3|239
1677027300000|2023-02-22 00:55:00|2188.2|2186.2|2188.9|2185.9|2189.2|2186.6|2187.2|2184.7|184
1677027600000|2023-02-22 01:00:00|2188.4|2185.4|2190.3|2187.3|2190.6|2187.7|2187.6|2185.2|498
1677027900000|2023-02-22 01:05:00|2190.2|2187.2|2189.3|2186.3|2190.4|2187.7|2187.9|2185.3|314
1677028200000|2023-02-22 01:10:00|2189.2|2186.2|2186.4|2183.4|2189.3|2186.3|2185.7|2183.3|288
1677028500000|2023-02-22 01:15:00|2186.3|2183.3|2187.1|2185.1|2189.2|2186.7|2186.3|2183.3|267
1677028800000|2023-02-22 01:20:00|2187.2|2185.2|2190|2188|2191.6|2188.9|2187|2184.7|251
1677029100000|2023-02-22 01:25:00|2190.4|2187.4|2189.3|2187.3|2190.9|2188.3|2188.2|2185.8|205
1677029400000|2023-02-22 01:30:00|2189.2|2187.2|2188.8|2185.8|2191.3|2188.8|2188.1|2185.7|299
1677029700000|2023-02-22 01:35:00|2188.9|2185.9|2189.1|2186.1|2190.1|2187.1|2187.6|2185.2|240
1677030000000|2023-02-22 01:40:00|2189|2186|2184.4|2181.4|2189|2186.5|2184.1|2181.4|284
1677030300000|2023-02-22 01:45:00|2184.6|2181.6|2182.3|2179.3|2185.4|2182.7|2182.2|2179.2|234
1677030600000|2023-02-22 01:50:00|2182.4|2179.4|2182.3|2179.3|2183.3|2180.7|2180.7|2178.3|365
1677030900000|2023-02-22 01:55:00|2182.2|2179.2|2184.2|2181.2|2184.7|2182.2|2181.6|2179.2|290
1677031200000|2023-02-22 02:00:00|2184.1|2181.1|2184.2|2181.2|2185.5|2182.7|2183.4|2180.7|276
1677031500000|2023-02-22 02:05:00|2184.4|2181.4|2184.1|2181.1|2184.9|2181.9|2183.7|2180.8|200
1677031800000|2023-02-22 02:10:00|2184.3|2181.3|2183.6|2180.6|2184.6|2181.8|2183.1|2180.2|192
1677032100000|2023-02-22 02:15:00|2183.7|2180.7|2184.5|2181.5|2184.5|2181.8|2183.5|2180.5|186
1677032400000|2023-02-22 02:20:00|2184.6|2181.6|2185.1|2182.1|2185.2|2182.2|2183.8|2180.8|147
1677032700000|2023-02-22 02:25:00|2185|2182|2184|2181|2185.4|2182.4|2183.3|2180.8|171
1677033000000|2023-02-22 02:30:00|2183.9|2180.9|2183.7|2181.7|2184.6|2181.7|2182.3|2180|240
1677033300000|2023-02-22 02:35:00|2183.8|2181.8|2185.1|2182.1|2185.6|2183.1|2182.5|2180|263
1677033600000|2023-02-22 02:40:00|2185|2182|2185.9|2183.9|2187.4|2184.5|2184.4|2181.8|258
1677033900000|2023-02-22 02:45:00|2185.8|2183.8|2186.1|2183.1|2186.5|2183.8|2184.3|2181.7|208
1677034200000|2023-02-22 02:50:00|2186|2183|2184.6|2182.6|2186.1|2183.1|2183.9|2181.4|204
1677034500000|2023-02-22 02:55:00|2184.7|2182.7|2185|2182|2185.4|2182.9|2183.7|2181|210
1677034800000|2023-02-22 03:00:00|2184.8|2181.8|2186.9|2183.9|2187.4|2184.7|2184.4|2181.8|208
1677035100000|2023-02-22 03:05:00|2187.3|2184.3|2186.4|2183.4|2187.9|2185.4|2185.8|2183|203
1677035400000|2023-02-22 03:10:00|2186.5|2183.5|2188|2185|2189.4|2186.4|2186.1|2183.5|218
1677035700000|2023-02-22 03:15:00|2188.2|2185.2|2188.1|2185.1|2189|2186.1|2187.4|2184.8|175
1677036000000|2023-02-22 03:20:00|2188.2|2185.2|2187.2|2184.2|2188.8|2185.8|2186.5|2183.7|207
1677036300000|2023-02-22 03:25:00|2187.1|2184.1|2186.6|2183.6|2187.2|2184.4|2185|2182.7|247
1677036600000|2023-02-22 03:30:00|2186.7|2183.7|2184.3|2181.3|2186.7|2184.2|2183.6|2181|153
1677036900000|2023-02-22 03:35:00|2184.4|2181.4|2183.5|2180.5|2184.4|2181.5|2182.4|2179.9|134
1677037200000|2023-02-22 03:40:00|2183.6|2180.6|2184.7|2181.7|2184.8|2182.1|2183.2|2180.4|175
1677037500000|2023-02-22 03:45:00|2184.6|2181.6|2184.4|2181.4|2185.2|2182.2|2183.5|2180.6|131
1677037800000|2023-02-22 03:50:00|2184.3|2181.3|2184.3|2181.3|2184.6|2181.9|2183.4|2180.4|120
1677038100000|2023-02-22 03:55:00|2184|2181|2185.2|2182.2|2185.2|2182.2|2183.4|2180.4|133
1677038400000|2023-02-22 04:00:00|2185.3|2182.3|2185.4|2182.4|2185.9|2182.9|2184.4|2181.4|103
1677038700000|2023-02-22 04:05:00|2185.3|2182.3|2185.7|2182.7|2185.7|2183|2184.7|2181.7|139
1677039000000|2023-02-22 04:10:00|2185.8|2182.8|2184.4|2181.4|2185.9|2182.9|2184.3|2181.3|111
1677039300000|2023-02-22 04:15:00|2184.5|2181.5|2184.8|2181.8|2185|2182|2183.8|2180.8|94
1677039600000|2023-02-22 04:20:00|2184.9|2181.9|2184.3|2181.3|2184.9|2182.1|2184.1|2181.2|84
1677039900000|2023-02-22 04:25:00|2184.2|2181.2|2185.4|2182.4|2185.4|2182.4|2183.9|2180.9|90
1677040200000|2023-02-22 04:30:00|2185.3|2182.3|2184.9|2181.9|2185.3|2182.3|2184.2|2181.2|104
1677040500000|2023-02-22 04:35:00|2185|2182|2184.9|2181.9|2185.3|2182.6|2184.3|2181.4|89
1677040800000|2023-02-22 04:40:00|2184.8|2181.8|2184.3|2181.3|2185|2182|2183.7|2180.7|82
1677041100000|2023-02-22 04:45:00|2184.2|2181.2|2184.9|2181.9|2185.4|2182.4|2183.8|2180.8|109
1677041400000|2023-02-22 04:50:00|2184.8|2181.8|2183.9|2180.9|2184.8|2181.8|2183.2|2180.2|121
1677041700000|2023-02-22 04:55:00|2183.8|2180.8|2185.3|2182.3|2185.9|2182.9|2183.3|2180.7|85
1677042000000|2023-02-22 05:00:00|2185.4|2182.4|2183.6|2180.6|2185.5|2182.5|2183.6|2180.6|126
1677042300000|2023-02-22 05:05:00|2183.5|2180.5|2184.3|2181.3|2184.9|2181.9|2182.9|2180.3|164
1677042600000|2023-02-22 05:10:00|2184.4|2181.4|2183.8|2180.8|2184.5|2181.5|2183|2180|147
1677042900000|2023-02-22 05:15:00|2183.7|2180.7|2183.3|2180.3|2184.1|2181.1|2182.5|2179.5|119
1677043200000|2023-02-22 05:20:00|2183.2|2180.2|2183.2|2180.2|2183.5|2180.5|2182.5|2179.5|133
1677043500000|2023-02-22 05:25:00|2183.3|2180.3|2183.8|2180.8|2184.4|2181.4|2182.9|2179.9|123
1677043800000|2023-02-22 05:30:00|2183.9|2180.9|2184.3|2181.3|2185.4|2182.4|2183.6|2180.6|221
1677044100000|2023-02-22 05:35:00|2184.4|2181.4|2185.8|2182.8|2186.4|2183.4|2183.9|2180.9|162
1677044400000|2023-02-22 05:40:00|2185.6|2182.6|2185.9|2182.9|2185.9|2182.9|2184.8|2181.8|133
1677044700000|2023-02-22 05:45:00|2186|2183|2184.2|2181.2|2186|2183|2184.2|2181.2|119
1677045000000|2023-02-22 05:50:00|2184.3|2181.3|2184.4|2181.4|2184.9|2182|2183.4|2180.8|180
1677045300000|2023-02-22 05:55:00|2184.5|2181.5|2185.1|2182.1|2185.9|2182.9|2183.5|2180.5|182
1677045600000|2023-02-22 06:00:00|2185.2|2182.2|2184.6|2181.6|2185.4|2182.4|2184.3|2181.3|188
1677045900000|2023-02-22 06:05:00|2184.5|2181.5|2183.8|2180.8|2184.9|2181.9|2183.4|2180.4|200
1677046200000|2023-02-22 06:10:00|2183.9|2180.9|2183.7|2180.7|2184.9|2182.3|2183.2|2180.2|153
1677046500000|2023-02-22 06:15:00|2183.6|2180.6|2183.2|2180.2|2183.8|2181.2|2182.4|2179.4|170
1677046800000|2023-02-22 06:20:00|2183.1|2180.1|2183.6|2180.6|2183.9|2180.9|2182.9|2179.9|141
1677047100000|2023-02-22 06:25:00|2183.7|2180.7|2182.7|2179.7|2184.1|2181.1|2182.6|2179.6|143
1677047400000|2023-02-22 06:30:00|2182.6|2179.6|2182.4|2179.4|2183.8|2181.1|2182.3|2179.3|179
1677047700000|2023-02-22 06:35:00|2182.3|2179.3|2182.9|2179.9|2183.4|2180.4|2181.7|2178.9|144
1677048000000|2023-02-22 06:40:00|2183|2180|2185.9|2182.9|2186|2183|2182.5|2180|206
1677048300000|2023-02-22 06:45:00|2186|2183|2184.3|2181.3|2186.1|2183.1|2183.3|2180.6|131
1677048600000|2023-02-22 06:50:00|2184.4|2181.4|2184.2|2181.2|2185.4|2182.6|2183.4|2180.7|179
1677048900000|2023-02-22 06:55:00|2184.1|2181.1|2182.2|2179.2|2184.5|2181.5|2182.2|2179.2|187
1677049200000|2023-02-22 07:00:00|2182.3|2179.3|2181.9|2179.9|2183.5|2181.1|2181.7|2178.7|217
1677049500000|2023-02-22 07:05:00|2182.4|2179.4|2179.8|2176.8|2182.7|2179.7|2179.8|2176.8|200
1677049800000|2023-02-22 07:10:00|2179.4|2176.4|2181.5|2178.5|2183.1|2180.1|2179.2|2176.2|267
1677050100000|2023-02-22 07:15:00|2181.6|2178.6|2180.6|2177.6|2181.8|2179.3|2178.9|2176.2|256
1677050400000|2023-02-22 07:20:00|2180.2|2177.2|2179.7|2176.7|2180.2|2177.4|2177.7|2175.1|248
1677050700000|2023-02-22 07:25:00|2179.6|2176.6|2179.3|2176.3|2179.7|2177|2177.2|2174.7|252
1677051000000|2023-02-22 07:30:00|2179.4|2176.4|2179.2|2176.2|2181.5|2178.7|2178.3|2175.8|246
1677051300000|2023-02-22 07:35:00|2179.5|2176.5|2180.3|2177.3|2181.6|2178.6|2179.4|2176.5|283
1677051600000|2023-02-22 07:40:00|2180.2|2177.2|2180.9|2177.9|2183.3|2180.3|2180|2177|271
1677051900000|2023-02-22 07:45:00|2181|2178|2184.7|2181.7|2184.8|2182.2|2180.9|2177.9|273
1677052200000|2023-02-22 07:50:00|2184.6|2181.6|2186.8|2183.8|2186.8|2183.8|2184.3|2181.4|290
1677052500000|2023-02-22 07:55:00|2186.7|2183.7|2184.8|2181.8|2186.9|2183.9|2183|2180|341
1677052800000|2023-02-22 08:00:00|2184.9|2181.9|2185.1|2182.1|2186.1|2183.1|2183.9|2180.9|375
1677053100000|2023-02-22 08:05:00|2185|2182|2183.2|2180.2|2187.1|2184.1|2183|2180|354
1677053400000|2023-02-22 08:10:00|2183.4|2180.4|2181.4|2178.4|2183.6|2180.6|2181|2178|331
1677053700000|2023-02-22 08:15:00|2181.2|2178.2|2182.3|2179.3|2182.4|2179.4|2180.3|2177.9|286
1677054000000|2023-02-22 08:20:00|2182.1|2179.1|2179.9|2176.9|2182.4|2179.4|2179.3|2176.3|299
1677054300000|2023-02-22 08:25:00|2180|2177|2178.1|2175.1|2180.2|2177.3|2177.7|2174.8|273
1677054600000|2023-02-22 08:30:00|2178|2175|2177.6|2174.6|2178.9|2176.2|2176.9|2174.3|408
1677054900000|2023-02-22 08:35:00|2176.8|2174.8|2175.5|2172.5|2177.9|2175.1|2174.9|2171.9|404
1677055200000|2023-02-22 08:40:00|2175.6|2172.6|2173.7|2170.7|2176.3|2174|2173.2|2170.2|368
1677055500000|2023-02-22 08:45:00|2173.8|2170.8|2175.6|2172.6|2176.2|2173.2|2173.6|2170.6|276
1677055800000|2023-02-22 08:50:00|2175.2|2172.2|2176.9|2173.9|2177.3|2174.7|2174.2|2171.2|263
1677056100000|2023-02-22 08:55:00|2176.8|2173.8|2177.1|2174.1|2178.4|2175.4|2175.1|2172.1|215
1677056400000|2023-02-22 09:00:00|2177|2174|2176.1|2173.1|2177.3|2174.3|2175|2172|331
1677056700000|2023-02-22 09:05:00|2176.2|2173.2|2178.6|2175.6|2179.8|2176.8|2176.2|2173.2|264
1677057000000|2023-02-22 09:10:00|2178.5|2175.5|2179.7|2176.7|2180.2|2177.2|2177.3|2174.3|229
1677057300000|2023-02-22 09:15:00|2179.8|2176.8|2178.8|2175.8|2180|2177|2176.8|2174.1|270
1677057600000|2023-02-22 09:20:00|2178.7|2175.7|2179.4|2176.4|2180.2|2177.2|2177.9|2174.9|292
1677057900000|2023-02-22 09:25:00|2179.5|2176.5|2180.3|2177.3|2181|2178|2179|2176|225
1677058200000|2023-02-22 09:30:00|2180.2|2177.2|2178.8|2175.8|2182|2179|2177.3|2174.8|306
1677058500000|2023-02-22 09:35:00|2178.9|2175.9|2179|2177|2179.6|2177.1|2175.4|2172.7|505
1677058800000|2023-02-22 09:40:00|2179.1|2177.1|2178.6|2175.6|2181|2178.1|2177|2174.2|419
1677059100000|2023-02-22 09:45:00|2178.8|2175.8|2183.1|2180.1|2183.2|2180.2|2178.8|2175.8|278
1677059400000|2023-02-22 09:50:00|2183.2|2180.2|2181.3|2179.3|2184.2|2181.2|2181.3|2178.7|281
1677059700000|2023-02-22 09:55:00|2181.2|2179.2|2181.2|2178.2|2182.5|2179.8|2180|2177.2|302
1677060000000|2023-02-22 10:00:00|2181.1|2178.1|2181.4|2178.4|2181.8|2179.1|2179|2176.7|335
1677060300000|2023-02-22 10:05:00|2181.3|2178.3|2180.6|2177.6|2182|2179.2|2179.9|2177.3|323
1677060600000|2023-02-22 10:10:00|2180.5|2177.5|2180.8|2177.8|2181.4|2178.7|2179.7|2177.2|257
1677060900000|2023-02-22 10:15:00|2180.9|2177.9|2180.8|2177.8|2181.5|2179.1|2180.1|2177.5|333
1677061200000|2023-02-22 10:20:00|2180.7|2177.7|2178.9|2175.9|2180.8|2178.5|2177.7|2175.3|405
1677061500000|2023-02-22 10:25:00|2178.8|2175.8|2178.7|2176.7|2181.3|2178.5|2177|2174.4|421
1677061800000|2023-02-22 10:30:00|2178.6|2176.6|2179.7|2176.7|2180.6|2178.3|2178.5|2175.9|339
1677062100000|2023-02-22 10:35:00|2179.6|2176.6|2180.9|2177.9|2181.1|2178.6|2178.6|2175.9|301
1677062400000|2023-02-22 10:40:00|2181|2178|2183.8|2181.8|2184.4|2181.9|2180.3|2177.5|310
1677062700000|2023-02-22 10:45:00|2183.7|2181.7|2183.8|2180.8|2185.4|2183|2182.8|2180|225
1677063000000|2023-02-22 10:50:00|2183.7|2180.7|2183.5|2180.5|2184|2181.7|2182|2179.5|287
1677063300000|2023-02-22 10:55:00|2183.6|2180.6|2181.5|2178.5|2183.6|2180.6|2180.4|2178|203
1677063600000|2023-02-22 11:00:00|2181.4|2178.4|2186|2183|2186.7|2184.1|2180.7|2178|400
1677063900000|2023-02-22 11:05:00|2185.9|2182.9|2186.1|2184.1|2187.3|2184.4|2184.8|2182.3|315
1677064200000|2023-02-22 11:10:00|2186.2|2184.2|2185|2182|2187.2|2184.9|2184.4|2181.9|342
1677064500000|2023-02-22 11:15:00|2185.1|2182.1|2186.5|2183.5|2186.7|2184.4|2184.7|2182|351
1677064800000|2023-02-22 11:20:00|2186.6|2183.6|2187.7|2184.7|2187.7|2185.1|2185.1|2182.5|341
1677065100000|2023-02-22 11:25:00|2187.8|2184.8|2189|2186|2189.2|2187|2187.2|2184.4|365
1677065400000|2023-02-22 11:30:00|2188.9|2185.9|2187.1|2185.1|2189.4|2186.7|2186.2|2183.8|368
1677065700000|2023-02-22 11:35:00|2187.2|2185.2|2182.8|2180.8|2188.1|2185.5|2182.7|2180.4|345
1677066000000|2023-02-22 11:40:00|2183.7|2180.7|2186.7|2183.7|2186.7|2183.7|2183.5|2180.7|338
1677066300000|2023-02-22 11:45:00|2186.6|2183.6|2188.3|2185.3|2189.4|2187|2186.3|2183.5|247
1677066600000|2023-02-22 11:50:00|2188.1|2186.1|2190.4|2187.4|2191.1|2188.7|2188|2185.7|448
1677066900000|2023-02-22 11:55:00|2190.2|2187.2|2189|2186|2190.4|2188|2188.1|2185.6|304
1677067200000|2023-02-22 12:00:00|2189.1|2186.1|2188.9|2185.9|2189.2|2186.2|2186.9|2183.9|337
1677067500000|2023-02-22 12:05:00|2189|2186|2188.9|2185.9|2190.7|2188.1|2188|2185.3|425
1677067800000|2023-02-22 12:10:00|2189|2186|2188.6|2185.6|2189.3|2186.9|2187.5|2184.9|296
1677068100000|2023-02-22 12:15:00|2188.5|2185.5|2191.2|2188.2|2191.7|2189.3|2188|2185.4|373
1677068400000|2023-02-22 12:20:00|2191.3|2188.3|2194.1|2192.1|2194.7|2192.2|2189.5|2187|357
1677068700000|2023-02-22 12:25:00|2194.2|2192.2|2194.9|2191.9|2196.3|2193.8|2193.8|2191.6|512
1677069000000|2023-02-22 12:30:00|2195|2192|2198.5|2195.5|2199.4|2196.8|2194.2|2191.9|489
1677069300000|2023-02-22 12:35:00|2198.7|2195.7|2193.6|2190.6|2199.8|2196.8|2192.8|2190.4|470
1677069600000|2023-02-22 12:40:00|2193.5|2190.5|2191.8|2188.8|2194.5|2191.6|2190.9|2188.2|364
1677069900000|2023-02-22 12:45:00|2191.7|2188.7|2190.5|2187.5|2191.8|2189.6|2189.2|2186.8|300
1677070200000|2023-02-22 12:50:00|2190.1|2188.1|2189|2187|2190.2|2188.1|2187.9|2185.3|299
1677070500000|2023-02-22 12:55:00|2189.4|2187.4|2191.1|2189.1|2191.9|2189.2|2189.2|2186.7|385
1677070800000|2023-02-22 13:00:00|2191|2189|2190.1|2188.1|2194.2|2191.7|2190|2188|511
1677071100000|2023-02-22 13:05:00|2190|2188|2189|2186|2191.9|2189.5|2187.9|2185.3|408
1677071400000|2023-02-22 13:10:00|2188.9|2185.9|2189.4|2187.4|2190.4|2188|2187|2184.6|461
1677071700000|2023-02-22 13:15:00|2189.3|2187.3|2187.5|2184.5|2190.3|2187.7|2186.8|2184.3|448
1677072000000|2023-02-22 13:20:00|2187.7|2185.7|2185.3|2183.3|2188.3|2186|2184.2|2181.8|627
1677072300000|2023-02-22 13:25:00|2184.9|2182.9|2187.3|2185.3|2189|2186.6|2184.7|2182.4|575
1677072600000|2023-02-22 13:30:00|2187.4|2185.4|2184.5|2182.5|2188.7|2186.4|2184.2|2182|502
1677072900000|2023-02-22 13:35:00|2184.4|2182.4|2182.2|2180.2|2184.6|2182.6|2181.8|2179.6|421
1677073200000|2023-02-22 13:40:00|2182.3|2180.3|2184.5|2182.5|2185.4|2183.2|2182.2|2179.8|438
1677073500000|2023-02-22 13:45:00|2184.6|2182.6|2183.7|2180.7|2185.5|2183.2|2183|2180.2|383
1677073800000|2023-02-22 13:50:00|2183.8|2180.8|2185.7|2182.7|2187.3|2184.3|2182.2|2180.2|435
1677074100000|2023-02-22 13:55:00|2185.8|2182.8|2187.2|2184.2|2188.3|2185.7|2185.6|2182.7|386
1677074400000|2023-02-22 14:00:00|2187.3|2184.3|2185.4|2182.4|2189.1|2186.3|2183.7|2181.1|468
1677074700000|2023-02-22 14:05:00|2185.5|2182.5|2184.6|2181.6|2187.4|2184.4|2183.8|2181.3|400
1677075000000|2023-02-22 14:10:00|2184.5|2181.5|2184.1|2181.1|2185.1|2182.6|2182.7|2180.1|401
1677075300000|2023-02-22 14:15:00|2184|2181|2181.8|2178.8|2184.3|2181.9|2181.2|2178.5|432
1677075600000|2023-02-22 14:20:00|2181.9|2178.9|2181.9|2179.9|2182.9|2180.4|2180.2|2177.8|429
1677075900000|2023-02-22 14:25:00|2181.3|2179.3|2180.8|2178.8|2181.6|2179.3|2179|2176.3|480
1677076200000|2023-02-22 14:30:00|2180.6|2178.6|2179.1|2177.1|2181.4|2178.8|2175.1|2172.7|875
1677076500000|2023-02-22 14:35:00|2179.5|2176.5|2179|2177|2181.1|2178.7|2174.8|2172.6|951
1677076800000|2023-02-22 14:40:00|2179.1|2177.1|2176|2174|2180.1|2178.1|2174.7|2172.5|769
1677077100000|2023-02-22 14:45:00|2175.9|2173.9|2181|2179|2181.6|2179.6|2172.9|2170.9|829
1677077400000|2023-02-22 14:50:00|2180.7|2178.7|2179.6|2177.6|2181.9|2179.5|2178.5|2176.2|687
1677077700000|2023-02-22 14:55:00|2179.5|2177.5|2177.1|2175.1|2182.6|2180.6|2176.9|2174.6|660
1677078000000|2023-02-22 15:00:00|2177|2175|2174.1|2172.1|2178.1|2176.1|2173.4|2171.3|679
1677078300000|2023-02-22 15:05:00|2174|2172|2169.9|2167.9|2175.2|2172.7|2169.9|2167.4|639
1677078600000|2023-02-22 15:10:00|2169.7|2167.7|2169.4|2167.4|2170.7|2168.3|2165.6|2163.4|773
1677078900000|2023-02-22 15:15:00|2169|2167|2169|2167|2172|2169.7|2167.3|2164.8|692
1677079200000|2023-02-22 15:20:00|2169.1|2167.1|2167.3|2165.3|2170.4|2168.4|2166.5|2164.3|685
1677079500000|2023-02-22 15:25:00|2167.5|2165.5|2168.6|2165.6|2172.7|2170|2167.5|2165.4|496
1677079800000|2023-02-22 15:30:00|2168.5|2165.5|2165.8|2163.8|2170.4|2167.8|2163.4|2161.4|903
1677080100000|2023-02-22 15:35:00|2166|2164|2167.6|2165.6|2170.1|2167.6|2165.2|2163.2|626
1677080400000|2023-02-22 15:40:00|2167.7|2165.7|2170.5|2167.5|2171.1|2168.8|2167.4|2164.9|637
1677080700000|2023-02-22 15:45:00|2170.4|2167.4|2170.6|2168.6|2172.7|2170.7|2169.9|2167.3|552
1677081000000|2023-02-22 15:50:00|2170.9|2168.9|2170.2|2168.2|2171.7|2169.7|2168.7|2166.7|494
1677081300000|2023-02-22 15:55:00|2170.4|2168.4|2166.6|2164.6|2171.3|2169.3|2166.6|2164.6|488
1677081600000|2023-02-22 16:00:00|2166.7|2164.7|2167.3|2165.3|2168.8|2166.8|2165.8|2163.8|474
1677081900000|2023-02-22 16:05:00|2167.2|2165.2|2171.5|2169.5|2171.6|2169.6|2167.2|2165|407
1677082200000|2023-02-22 16:10:00|2171.4|2169.4|2167.1|2165.1|2172|2170|2165.7|2163.5|569
1677082500000|2023-02-22 16:15:00|2167.2|2165.2|2165.9|2163.9|2167.3|2165.3|2163.1|2161.1|548
1677082800000|2023-02-22 16:20:00|2166|2164|2165.6|2163.6|2168.4|2166.1|2164.8|2162.6|487
1677083100000|2023-02-22 16:25:00|2165.5|2163.5|2165.3|2163.3|2167.1|2165.1|2164|2162|516
1677083400000|2023-02-22 16:30:00|2165.2|2163.2|2164.7|2162.7|2166.7|2164.4|2163.9|2161.4|532
1677083700000|2023-02-22 16:35:00|2164.6|2162.6|2164.2|2162.2|2166|2163.8|2163.3|2161|450
1677084000000|2023-02-22 16:40:00|2164|2162|2163.9|2161.9|2165.7|2163.4|2163.2|2160.7|480
1677084300000|2023-02-22 16:45:00|2163.8|2161.8|2163|2160|2164.2|2162|2161.3|2159.2|460
1677084600000|2023-02-22 16:50:00|2163.1|2160.1|2161.8|2159.8|2164.5|2162.1|2161.8|2159.3|340
1677084900000|2023-02-22 16:55:00|2161.7|2159.7|2163.3|2161.3|2164|2162|2161.2|2159|323
1677085200000|2023-02-22 17:00:00|2163.2|2160.2|2162.1|2159.1|2163.2|2160.2|2159.7|2157.2|298
1677085500000|2023-02-22 17:05:00|2162.6|2159.6|2163.1|2160.1|2164.3|2161.3|2161.6|2158.6|320
1677085800000|2023-02-22 17:10:00|2163.3|2160.3|2162.4|2159.4|2163.7|2160.7|2161.4|2158.4|407
1677086100000|2023-02-22 17:15:00|2162.3|2159.3|2166|2163|2166.1|2163.1|2162.1|2159.1|386
1677086400000|2023-02-22 17:20:00|2166.1|2163.1|2166.6|2163.6|2166.8|2163.8|2165|2162|263
1677086700000|2023-02-22 17:25:00|2166.9|2163.9|2166.5|2163.5|2167.4|2164.6|2165.7|2162.7|265
1677087000000|2023-02-22 17:30:00|2166.8|2163.8|2165.8|2162.8|2168|2165|2165.7|2162.7|257
1677087300000|2023-02-22 17:35:00|2165.9|2162.9|2167.2|2164.2|2167.4|2164.4|2163.4|2160.4|292
1677087600000|2023-02-22 17:40:00|2167.3|2164.3|2170.1|2167.1|2170.2|2167.3|2166.2|2163.2|298
1677087900000|2023-02-22 17:45:00|2170.2|2167.2|2169.5|2166.5|2170.6|2167.6|2169|2166|238
1677088200000|2023-02-22 17:50:00|2169.6|2166.6|2171.3|2168.3|2171.6|2168.6|2169.1|2166.5|263
1677088500000|2023-02-22 17:55:00|2171.1|2168.1|2170.8|2167.8|2171.8|2168.9|2169.9|2167.4|313
1677088800000|2023-02-22 18:00:00|2170.7|2167.7|2169.2|2166.2|2171.2|2168.2|2168.3|2165.5|319
1677089100000|2023-02-22 18:05:00|2169.3|2166.3|2167.4|2165.4|2169.3|2166.3|2166.6|2163.8|264
1677089400000|2023-02-22 18:10:00|2167.8|2164.8|2166.9|2163.9|2168.3|2165.8|2166.3|2163.3|312
1677089700000|2023-02-22 18:15:00|2167|2164|2165.8|2162.8|2167.4|2164.6|2165.2|2162.6|257
1677090000000|2023-02-22 18:20:00|2165.9|2162.9|2168.3|2165.3|2169.4|2166.8|2165.3|2162.9|347
1677090300000|2023-02-22 18:25:00|2168.4|2165.4|2163.8|2160.8|2168.8|2165.8|2163.2|2160.4|384
1677090600000|2023-02-22 18:30:00|2163.9|2160.9|2162.9|2159.9|2164.9|2161.9|2161.3|2158.3|336
1677090900000|2023-02-22 18:35:00|2162.8|2159.8|2161.6|2158.6|2163.4|2160.5|2160.5|2157.9|246
1677091200000|2023-02-22 18:40:00|2161.7|2158.7|2160|2157|2162.1|2159.1|2159.1|2156.1|218
1677091500000|2023-02-22 18:45:00|2159.9|2156.9|2162.1|2159.1|2162.6|2159.6|2156.5|2154.1|359
1677091800000|2023-02-22 18:50:00|2162.2|2159.2|2158.5|2155.5|2162.2|2159.2|2157.9|2154.9|358
1677092100000|2023-02-22 18:55:00|2158.6|2155.6|2160.9|2157.9|2161.4|2158.4|2158.4|2155.4|220
1677092400000|2023-02-22 19:00:00|2160.2|2157.2|2162.7|2159.7|2166.8|2163.8|2155|2152|1362
1677092700000|2023-02-22 19:05:00|2162.9|2159.9|2157.7|2154.7|2165.6|2162.6|2155.2|2152.4|1158
1677093000000|2023-02-22 19:10:00|2157.8|2154.8|2157.4|2154.4|2159.6|2156.6|2153.7|2150.7|1029
1677093300000|2023-02-22 19:15:00|2157.5|2154.5|2158.5|2155.5|2158.6|2155.6|2152.6|2149.6|774
1677093600000|2023-02-22 19:20:00|2158.7|2155.7|2153|2150|2160.2|2157.2|2152.8|2149.8|685
1677093900000|2023-02-22 19:25:00|2153.2|2150.2|2154.9|2151.9|2157.9|2154.9|2152.9|2149.9|553
1677094200000|2023-02-22 19:30:00|2154.8|2151.8|2152.2|2149.2|2154.9|2152|2150.5|2147.5|597
1677094500000|2023-02-22 19:35:00|2152.4|2149.4|2151.9|2148.9|2153.2|2150.3|2150.7|2147.7|578
1677094800000|2023-02-22 19:40:00|2151.8|2148.8|2151.6|2148.6|2152.6|2149.6|2149.2|2146.2|503
1677095100000|2023-02-22 19:45:00|2151.7|2148.7|2153.7|2150.7|2153.8|2150.8|2147.4|2144.7|492
1677095400000|2023-02-22 19:50:00|2153.8|2150.8|2149.6|2146.6|2154|2151|2148.9|2146.2|452
1677095700000|2023-02-22 19:55:00|2149.5|2146.5|2147.6|2144.6|2149.5|2146.5|2146.9|2144.3|467
1677096000000|2023-02-22 20:00:00|2147.8|2144.8|2147.4|2144.4|2150.4|2147.4|2146.8|2143.8|570
1677096300000|2023-02-22 20:05:00|2147.5|2144.5|2148.4|2145.4|2150.1|2147.1|2145.8|2142.8|342
1677096600000|2023-02-22 20:10:00|2148.2|2145.2|2151.7|2148.7|2151.8|2148.8|2147.8|2144.8|373
1677096900000|2023-02-22 20:15:00|2151.6|2148.6|2152.3|2149.3|2154.8|2151.8|2150.6|2147.6|368
1677097200000|2023-02-22 20:20:00|2152.1|2149.1|2152.4|2149.4|2153|2150|2149.7|2146.7|328
1677097500000|2023-02-22 20:25:00|2152.3|2149.3|2149.5|2146.5|2152.7|2149.7|2149.2|2146.2|321
1677097800000|2023-02-22 20:30:00|2149.6|2146.6|2149.5|2146.5|2150.6|2147.6|2148.4|2145.5|332
1677098100000|2023-02-22 20:35:00|2149.3|2146.3|2148.2|2145.2|2149.6|2146.6|2147.3|2144.5|328
1677098400000|2023-02-22 20:40:00|2148.3|2145.3|2148.7|2145.7|2149.8|2147|2147.5|2144.6|347
1677098700000|2023-02-22 20:45:00|2148.6|2145.6|2149.5|2146.5|2150|2147|2147.8|2145.4|306
1677099000000|2023-02-22 20:50:00|2149.4|2146.4|2149.4|2146.4|2150.6|2147.8|2148.7|2145.7|339
1677099300000|2023-02-22 20:55:00|2149.7|2146.7|2151.2|2148.2|2152.3|2149.3|2149.6|2146.6|339
1677099600000|2023-02-22 21:00:00|2151.3|2148.3|2151.2|2148.2|2151.3|2148.3|2149.9|2146.9|182
1677099900000|2023-02-22 21:05:00|2151.4|2148.4|2152.2|2149.2|2152.8|2149.8|2151.2|2148.2|141
1677100200000|2023-02-22 21:10:00|2152.1|2149.1|2152.7|2149.7|2153.6|2150.6|2151.7|2148.7|146
1677100500000|2023-02-22 21:15:00|2152.6|2149.6|2152|2149|2152.9|2149.9|2151.8|2148.8|113
1677100800000|2023-02-22 21:20:00|2152.2|2149.2|2152|2149|2152.4|2149.4|2151.7|2148.7|72
1677101100000|2023-02-22 21:25:00|2152.1|2149.1|2152.7|2149.7|2152.7|2149.7|2151.7|2148.7|61
1677101400000|2023-02-22 21:30:00|2152.8|2149.8|2152.8|2149.8|2153.4|2150.4|2152.4|2149.4|75
1677101700000|2023-02-22 21:35:00|2152.9|2149.9|2152.8|2149.8|2153.1|2150.5|2151.4|2148.4|93
1677102000000|2023-02-22 21:40:00|2152.9|2149.9|2151.8|2148.8|2153.1|2150.2|2151.1|2148.5|104
1677102300000|2023-02-22 21:45:00|2152|2149|2152.1|2149.1|2152.9|2149.9|2151|2148|62
1677102600000|2023-02-22 21:50:00|2152|2149|2153.6|2150.6|2153.7|2150.7|2151.2|2148.2|119
1677102900000|2023-02-22 21:55:00|2153.7|2150.7|2152.9|2149.9|2154.2|2151.2|2152.3|2149.3|104
1677106800000|2023-02-22 23:00:00|2153.3|2150.3|2153.4|2150.4|2155.4|2150.8|2152.6|2147.3|100
1677107100000|2023-02-22 23:05:00|2153.3|2150.3|2153.4|2150.4|2153.7|2150.7|2152.5|2149.5|71
1677107400000|2023-02-22 23:10:00|2153.5|2150.5|2154|2151|2154.6|2151.6|2152.4|2149.4|110
1677107700000|2023-02-22 23:15:00|2154.2|2151.2|2153.8|2150.8|2154.2|2151.2|2152|2149|99
1677108000000|2023-02-22 23:20:00|2153.2|2150.2|2152.8|2149.8|2153.8|2150.8|2152.3|2149.3|108
1677108300000|2023-02-22 23:25:00|2152.7|2149.7|2154|2151|2154.1|2151.1|2152.6|2149.6|107
1677108600000|2023-02-22 23:30:00|2153.6|2150.6|2152.4|2149.4|2153.7|2150.7|2152.2|2149.2|108
1677108900000|2023-02-22 23:35:00|2152.3|2149.3|2151.8|2148.8|2152.6|2149.6|2151.3|2148.3|74
1677109200000|2023-02-22 23:40:00|2151.5|2148.5|2151.3|2149.3|2152.6|2149.6|2151.3|2148.4|74
1677109500000|2023-02-22 23:45:00|2151.8|2148.8|2152.4|2149.4|2153.2|2150.2|2151.8|2148.8|73
1677109800000|2023-02-22 23:50:00|2152.5|2149.5|2152.4|2149.4|2153.4|2150.4|2152.2|2149.2|125
1677110100000|2023-02-22 23:55:00|2152.3|2149.3|2152.8|2149.8|2153.1|2150.1|2152.3|2149.3|63
1677110400000|2023-02-23 00:00:00|2153|2150|2152.8|2149.8|2153.2|2150.2|2151.2|2148.2|174
1677110700000|2023-02-23 00:05:00|2152.9|2149.9|2153.3|2150.3|2154.5|2151.5|2152.9|2149.9|120
1677111000000|2023-02-23 00:10:00|2153.4|2150.4|2155.7|2152.7|2156.1|2153.1|2153.3|2150.3|124
1677111300000|2023-02-23 00:15:00|2155.6|2152.6|2155.2|2152.2|2156.4|2153.4|2155.2|2152.2|84
1677111600000|2023-02-23 00:20:00|2155.3|2152.3|2155.1|2152.1|2155.9|2152.9|2155|2152|88
1677111900000|2023-02-23 00:25:00|2154.9|2151.9|2156.4|2153.4|2156.6|2153.6|2154.8|2151.8|85
1677112200000|2023-02-23 00:30:00|2156.3|2153.3|2154.9|2151.9|2156.5|2153.5|2154.7|2151.7|88
1677112500000|2023-02-23 00:35:00|2154.8|2151.8|2154.9|2151.9|2154.9|2151.9|2154.2|2151.2|67
1677112800000|2023-02-23 00:40:00|2154.8|2151.8|2155|2152|2155.7|2152.7|2154.7|2151.7|79
1677113100000|2023-02-23 00:45:00|2154.9|2151.9|2155.4|2152.4|2155.8|2152.8|2154.6|2151.6|132
1677113400000|2023-02-23 00:50:00|2155.5|2152.5|2156.3|2153.3|2156.7|2153.7|2155.3|2152.3|142
1677113700000|2023-02-23 00:55:00|2156.2|2153.2|2156.8|2153.8|2157.1|2154.1|2155.8|2152.8|125
1677114000000|2023-02-23 01:00:00|2156.9|2153.9|2158.5|2155.5|2160.1|2157.1|2156.8|2153.8|409
1677114300000|2023-02-23 01:05:00|2158.6|2155.6|2159.4|2156.4|2160.4|2157.4|2157.8|2154.8|272
1677114600000|2023-02-23 01:10:00|2159.5|2156.5|2158|2155|2160.2|2157.2|2157.7|2154.7|219
1677114900000|2023-02-23 01:15:00|2157.9|2154.9|2158|2155|2158.9|2155.9|2157|2154|224
1677115200000|2023-02-23 01:20:00|2158.1|2155.1|2159.6|2156.6|2159.8|2156.8|2157.7|2154.7|201
1677115500000|2023-02-23 01:25:00|2159.5|2156.5|2160|2157|2160.5|2157.5|2159.2|2156.2|132
1677115800000|2023-02-23 01:30:00|2159.9|2156.9|2161.9|2158.9|2162|2159|2159.1|2156.1|277
1677116100000|2023-02-23 01:35:00|2162|2159|2160.3|2157.3|2162.4|2159.4|2159|2156|318
1677116400000|2023-02-23 01:40:00|2160.5|2157.5|2161.8|2158.8|2162.1|2159.1|2159.4|2156.4|245
1677116700000|2023-02-23 01:45:00|2161.9|2158.9|2163.9|2160.9|2164.1|2161.1|2161.8|2158.8|274
1677117000000|2023-02-23 01:50:00|2163.8|2160.8|2164.2|2161.2|2166|2163|2163.8|2160.8|284
1677117300000|2023-02-23 01:55:00|2164.1|2161.1|2164.4|2161.4|2164.5|2161.5|2163.3|2160.3|194
1677117600000|2023-02-23 02:00:00|2164.3|2161.3|2162.7|2159.7|2164.4|2161.4|2162.4|2159.4|221
1677117900000|2023-02-23 02:05:00|2162.8|2159.8|2163.1|2160.1|2163.4|2160.4|2162|2159|214
1677118200000|2023-02-23 02:10:00|2163|2160|2163.3|2160.3|2164.2|2161.2|2162.7|2159.7|234
1677118500000|2023-02-23 02:15:00|2163.4|2160.4|2164.2|2161.2|2164.4|2161.7|2163|2160|127
1677118800000|2023-02-23 02:20:00|2163.9|2160.9|2165.2|2162.2|2166.2|2163.2|2163.9|2160.9|188
1677119100000|2023-02-23 02:25:00|2165.1|2162.1|2164.4|2161.4|2165.4|2162.4|2164.2|2161.2|156
1677119400000|2023-02-23 02:30:00|2164.3|2161.3|2163.2|2160.2|2164.8|2161.8|2162.9|2159.9|254
1677119700000|2023-02-23 02:35:00|2162.9|2159.9|2163.1|2160.1|2164.2|2161.2|2162.8|2159.8|208
1677120000000|2023-02-23 02:40:00|2163.2|2160.2|2163.9|2160.9|2164.1|2161.1|2162.3|2159.3|133
1677120300000|2023-02-23 02:45:00|2163.7|2160.7|2166.6|2163.6|2167.3|2164.3|2162.8|2159.8|207
1677120600000|2023-02-23 02:50:00|2166.4|2163.4|2166|2163|2167.2|2164.2|2165.3|2162.3|205
1677120900000|2023-02-23 02:55:00|2165.8|2162.8|2167|2164|2167.9|2164.9|2165.8|2162.8|230
1677121200000|2023-02-23 03:00:00|2167.1|2164.1|2166.9|2163.9|2167.7|2164.7|2166.2|2163.2|203
1677121500000|2023-02-23 03:05:00|2166.8|2163.8|2167.7|2164.7|2168.4|2165.4|2166.5|2163.5|184
1677121800000|2023-02-23 03:10:00|2167.9|2164.9|2168.7|2165.7|2169.7|2166.9|2167.6|2164.6|220
1677122100000|2023-02-23 03:15:00|2168.8|2165.8|2169|2166|2169.3|2166.3|2168.1|2165.1|213
1677122400000|2023-02-23 03:20:00|2169.1|2166.1|2168.1|2165.1|2169.7|2166.7|2167.9|2164.9|203
1677122700000|2023-02-23 03:25:00|2168|2165|2167|2164|2168.4|2165.4|2167|2164|178
1677123000000|2023-02-23 03:30:00|2166.8|2163.8|2166.4|2163.4|2167|2164|2165.4|2162.4|136
1677123300000|2023-02-23 03:35:00|2166.3|2163.3|2166.1|2163.1|2166.5|2163.5|2165.5|2162.8|119
1677123600000|2023-02-23 03:40:00|2166.2|2163.2|2165.4|2162.4|2166.4|2163.4|2164.9|2161.9|128
1677123900000|2023-02-23 03:45:00|2165.5|2162.5|2164.9|2161.9|2166|2163|2164.5|2161.5|98
1677124200000|2023-02-23 03:50:00|2165|2162|2166|2163|2166.3|2163.3|2164.4|2161.4|208
1677124500000|2023-02-23 03:55:00|2165.9|2162.9|2165.6|2162.6|2166.3|2163.3|2165|2162|105
1677124800000|2023-02-23 04:00:00|2165.5|2162.5|2165.4|2162.4|2165.7|2162.7|2164.8|2161.8|77
1677125100000|2023-02-23 04:05:00|2165.5|2162.5|2165.3|2162.3|2166|2163.6|2164.9|2161.9|69
1677125400000|2023-02-23 04:10:00|2165.2|2162.2|2165.8|2162.8|2166|2163.4|2165|2162|63
1677125700000|2023-02-23 04:15:00|2165.4|2163.4|2165|2162|2166.2|2163.4|2164.9|2161.9|77
1677126000000|2023-02-23 04:20:00|2164.9|2161.9|2164.7|2161.7|2165.2|2162.2|2164.3|2161.3|92
1677126300000|2023-02-23 04:25:00|2164.8|2161.8|2165|2162|2165.3|2162.3|2164.4|2161.4|85
1677126600000|2023-02-23 04:30:00|2165.1|2162.1|2166.5|2163.5|2166.5|2163.5|2164.5|2161.7|72
1677126900000|2023-02-23 04:35:00|2166.7|2163.7|2166.9|2163.9|2167.1|2164.1|2165.9|2162.9|74
1677127200000|2023-02-23 04:40:00|2167|2164|2166.8|2163.8|2167|2164|2166.4|2163.4|86
1677127500000|2023-02-23 04:45:00|2167|2164|2166.1|2163.1|2167|2164|2165.5|2162.9|72
1677127800000|2023-02-23 04:50:00|2166|2163|2166.8|2163.8|2166.8|2163.8|2165.6|2162.9|88
1677128100000|2023-02-23 04:55:00|2166.9|2163.9|2167.9|2164.9|2167.9|2164.9|2166.5|2163.5|95
1677128400000|2023-02-23 05:00:00|2167.5|2164.5|2166.8|2163.8|2167.7|2164.7|2165.4|2162.4|192
1677128700000|2023-02-23 05:05:00|2166.9|2163.9|2166.1|2163.1|2167.3|2164.3|2165.9|2162.9|77
1677129000000|2023-02-23 05:10:00|2166.2|2163.2|2164.7|2161.7|2166.4|2163.4|2164.2|2161.2|121
1677129300000|2023-02-23 05:15:00|2164.8|2161.8|2165.7|2162.7|2165.7|2162.7|2164.5|2161.6|113
1677129600000|2023-02-23 05:20:00|2165.6|2162.6|2164.5|2161.5|2165.8|2162.8|2163.6|2160.9|156
1677129900000|2023-02-23 05:25:00|2164.6|2161.6|2163.5|2160.5|2164.6|2161.6|2163.4|2160.4|82
1677130200000|2023-02-23 05:30:00|2163.3|2160.3|2163.1|2160.1|2163.6|2160.6|2162|2159.5|151
1677130500000|2023-02-23 05:35:00|2163.2|2160.2|2164.1|2161.1|2164.5|2161.5|2162.8|2159.8|153
1677130800000|2023-02-23 05:40:00|2164|2161|2164.3|2161.3|2164.9|2161.9|2163|2160|150
1677131100000|2023-02-23 05:45:00|2164.1|2161.1|2165.3|2162.3|2165.4|2162.4|2164|2161|124
1677131400000|2023-02-23 05:50:00|2165.2|2162.2|2164.4|2161.4|2165.6|2162.6|2164.3|2161.3|144
1677131700000|2023-02-23 05:55:00|2164.3|2161.3|2163.4|2160.4|2164.6|2161.6|2162.5|2159.5|174
1677132000000|2023-02-23 06:00:00|2163.5|2160.5|2163.7|2160.7|2164.4|2161.4|2162.6|2159.6|205
1677132300000|2023-02-23 06:05:00|2163.9|2160.9|2165.4|2162.4|2165.5|2162.5|2163.6|2160.6|200
1677132600000|2023-02-23 06:10:00|2165.3|2162.3|2164.2|2161.2|2165.6|2162.8|2163.9|2160.9|204
1677132900000|2023-02-23 06:15:00|2164|2161|2165.6|2162.6|2166.3|2163.3|2164|2161|192
1677133200000|2023-02-23 06:20:00|2165.8|2162.8|2165.7|2162.7|2165.9|2162.9|2164.4|2161.4|175
1677133500000|2023-02-23 06:25:00|2165.5|2162.5|2166|2163|2166.4|2163.4|2164.8|2161.8|200
1677133800000|2023-02-23 06:30:00|2166.1|2163.1|2167.7|2164.7|2168|2165|2166|2163|202
1677134100000|2023-02-23 06:35:00|2167.9|2164.9|2166.8|2163.8|2168.6|2165.6|2166.6|2163.6|217
1677134400000|2023-02-23 06:40:00|2166.7|2163.7|2167.8|2164.8|2168|2165|2166|2163|166
1677134700000|2023-02-23 06:45:00|2167.9|2164.9|2166.6|2163.6|2168.6|2165.6|2166.2|2163.2|241
1677135000000|2023-02-23 06:50:00|2166.7|2163.7|2165.3|2162.3|2166.7|2163.7|2165.1|2162.1|197
1677135300000|2023-02-23 06:55:00|2165.4|2162.4|2164.2|2161.2|2165.4|2162.4|2163.6|2160.6|159
1677135600000|2023-02-23 07:00:00|2164.1|2161.1|2163.5|2160.5|2164.2|2161.2|2163|2160|196
1677135900000|2023-02-23 07:05:00|2163.6|2160.6|2162.1|2159.1|2164.9|2161.9|2161.8|2158.8|264
1677136200000|2023-02-23 07:10:00|2162.2|2159.2|2161.8|2158.8|2162.3|2159.3|2161|2158|164
1677136500000|2023-02-23 07:15:00|2161.7|2158.7|2160.7|2157.7|2162.8|2159.8|2160.6|2157.6|206
1677136800000|2023-02-23 07:20:00|2160.8|2157.8|2160.8|2157.8|2161.3|2158.3|2159.2|2156.2|193
1677137100000|2023-02-23 07:25:00|2160.7|2157.7|2160.3|2157.3|2161.4|2158.4|2158.9|2155.9|258
1677137400000|2023-02-23 07:30:00|2160.5|2157.5|2160.6|2157.6|2160.9|2157.9|2158.1|2155.1|252
1677137700000|2023-02-23 07:35:00|2160.4|2157.4|2162.6|2159.6|2162.8|2159.8|2160.3|2157.3|233
1677138000000|2023-02-23 07:40:00|2162.3|2159.3|2159.2|2156.2|2163|2160|2159.2|2156.2|222
1677138300000|2023-02-23 07:45:00|2159.1|2156.1|2162|2159|2163.2|2160.2|2159.1|2156.1|238
1677138600000|2023-02-23 07:50:00|2161.9|2158.9|2161.8|2158.8|2163|2160|2160.9|2157.9|240
1677138900000|2023-02-23 07:55:00|2161.7|2158.7|2161.4|2158.4|2162.3|2159.3|2159.9|2156.9|252
1677139200000|2023-02-23 08:00:00|2161.3|2158.3|2159|2156|2161.7|2158.7|2158.3|2155.3|381
1677139500000|2023-02-23 08:05:00|2159.1|2156.1|2158.9|2155.9|2159.3|2156.3|2157.6|2154.6|307
1677139800000|2023-02-23 08:10:00|2158.8|2155.8|2159.4|2156.4|2159.4|2156.4|2157.2|2154.2|308
1677140100000|2023-02-23 08:15:00|2159.3|2156.3|2159.5|2156.5|2160.9|2157.9|2158.6|2155.6|274
1677140400000|2023-02-23 08:20:00|2159.6|2156.6|2160.9|2157.9|2161|2158|2158.5|2155.6|381
1677140700000|2023-02-23 08:25:00|2161|2158|2159.9|2156.9|2161.1|2158.1|2159|2156|308
1677141000000|2023-02-23 08:30:00|2160|2157|2162.9|2159.9|2163.4|2160.4|2159.7|2156.7|291
1677141300000|2023-02-23 08:35:00|2163|2160|2161|2158|2163.1|2160.1|2160.7|2157.7|282
1677141600000|2023-02-23 08:40:00|2160.9|2157.9|2159.5|2156.5|2161.1|2158.1|2159.3|2156.3|250
1677141900000|2023-02-23 08:45:00|2159.6|2156.6|2159.2|2156.2|2160.7|2158|2159|2156|194
1677142200000|2023-02-23 08:50:00|2159.1|2156.1|2158.3|2155.3|2160.2|2157.2|2157.9|2154.9|255
1677142500000|2023-02-23 08:55:00|2158.6|2155.6|2157.7|2154.7|2158.9|2155.9|2157.2|2154.2|220
1677142800000|2023-02-23 09:00:00|2157.8|2154.8|2157.3|2154.3|2158.3|2155.3|2156.8|2153.8|201
1677143100000|2023-02-23 09:05:00|2157.2|2154.2|2157|2154|2157.5|2154.5|2156.1|2153.1|197
1677143400000|2023-02-23 09:10:00|2157.1|2154.1|2157.1|2154.1|2157.7|2154.7|2155.5|2152.5|201
1677143700000|2023-02-23 09:15:00|2157.2|2154.2|2156.9|2153.9|2158.2|2155.2|2156.8|2153.8|199
1677144000000|2023-02-23 09:20:00|2157|2154|2152|2149|2157|2154|2151.7|2148.7|329
1677144300000|2023-02-23 09:25:00|2152.1|2149.1|2153|2150|2154.5|2151.5|2152|2149|292
1677144600000|2023-02-23 09:30:00|2152.9|2149.9|2153.6|2150.6|2153.9|2150.9|2152.7|2149.7|280
1677144900000|2023-02-23 09:35:00|2153.8|2150.8|2155.1|2152.1|2155.7|2152.7|2153.2|2150.2|269
1677145200000|2023-02-23 09:40:00|2155.3|2152.3|2154.9|2151.9|2156.8|2153.8|2154.2|2151.3|302
1677145500000|2023-02-23 09:45:00|2154.8|2151.8|2155|2152|2156.3|2153.3|2154.3|2151.3|202
1677145800000|2023-02-23 09:50:00|2155.1|2152.1|2155.1|2152.1|2156.8|2153.8|2154.3|2151.3|244
1677146100000|2023-02-23 09:55:00|2155|2152|2154.8|2151.8|2155.3|2152.3|2153.3|2150.3|226
1677146400000|2023-02-23 10:00:00|2154.9|2151.9|2154.2|2151.2|2155.3|2152.3|2152.8|2149.9|331
1677146700000|2023-02-23 10:05:00|2154.3|2151.3|2153.3|2150.3|2154.7|2151.7|2153|2150|253
1677147000000|2023-02-23 10:10:00|2153.1|2150.1|2153.9|2150.9|2154.1|2151.1|2152.7|2149.7|203
1677147300000|2023-02-23 10:15:00|2154|2151|2154.2|2151.2|2154.4|2151.4|2153|2150|211
1677147600000|2023-02-23 10:20:00|2154.1|2151.1|2153.3|2150.3|2154.2|2151.2|2152.8|2149.8|152
1677147900000|2023-02-23 10:25:00|2153.2|2150.2|2155.9|2152.9|2156.8|2153.8|2152.9|2149.9|210
1677148200000|2023-02-23 10:30:00|2155.8|2152.8|2155.2|2152.2|2156.5|2153.5|2154.8|2151.8|238
1677148500000|2023-02-23 10:35:00|2155.1|2152.1|2154.8|2151.8|2155.9|2153.3|2154.5|2151.5|158
1677148800000|2023-02-23 10:40:00|2154.7|2151.7|2155.2|2152.2|2155.5|2152.5|2153.8|2151.2|150
1677149100000|2023-02-23 10:45:00|2155.1|2152.1|2156.2|2153.2|2156.6|2153.6|2154.9|2151.9|134
1677149400000|2023-02-23 10:50:00|2156.3|2153.3|2157.3|2154.3|2158|2155|2156.2|2153.2|135
1677149700000|2023-02-23 10:55:00|2157.2|2154.2|2158|2155|2159.2|2156.2|2157.2|2154.2|192
1677150000000|2023-02-23 11:00:00|2157.9|2154.9|2160.7|2157.7|2161|2158|2157.9|2154.9|174
1677150300000|2023-02-23 11:05:00|2160.8|2157.8|2162.6|2159.6|2163.2|2160.2|2159.7|2157|231
1677150600000|2023-02-23 11:10:00|2162.5|2159.5|2159.3|2156.3|2162.5|2159.5|2158.7|2156|191
1677150900000|2023-02-23 11:15:00|2159.2|2156.2|2157.7|2154.7|2159.3|2156.3|2157.2|2154.2|195
1677151200000|2023-02-23 11:20:00|2157.4|2154.4|2157.2|2154.2|2157.8|2155.1|2156.1|2153.5|160
1677151500000|2023-02-23 11:25:00|2157.1|2154.1|2158.2|2155.2|2158.3|2155.3|2155.9|2152.9|216
1677151800000|2023-02-23 11:30:00|2158.4|2155.4|2159|2156|2160.9|2157.9|2158.4|2155.4|219
1677152100000|2023-02-23 11:35:00|2158.9|2155.9|2159.9|2156.9|2161|2158|2158.3|2155.3|209
1677152400000|2023-02-23 11:40:00|2159.8|2156.8|2159.9|2156.9|2160.3|2157.3|2159|2156|176
1677152700000|2023-02-23 11:45:00|2159.7|2156.7|2160.6|2157.6|2160.7|2157.7|2158.1|2155.1|185
1677153000000|2023-02-23 11:50:00|2160.7|2157.7|2162.7|2159.7|2162.9|2159.9|2160|2157|240
1677153300000|2023-02-23 11:55:00|2162.6|2159.6|2161.2|2158.2|2162.9|2159.9|2159.5|2156.5|234
1677153600000|2023-02-23 12:00:00|2161.1|2158.1|2159|2156|2161.2|2158.2|2155.8|2152.8|338
1677153900000|2023-02-23 12:05:00|2158.8|2155.8|2159.5|2156.5|2159.8|2156.8|2157.3|2154.3|208
1677154200000|2023-02-23 12:10:00|2159.6|2156.6|2160.5|2157.5|2162.1|2159.1|2159.6|2156.6|257
1677154500000|2023-02-23 12:15:00|2160.3|2157.3|2157.4|2154.4|2160.4|2157.4|2156.9|2153.9|270
1677154800000|2023-02-23 12:20:00|2157.3|2154.3|2158.4|2155.4|2159|2156|2156.9|2153.9|277
1677155100000|2023-02-23 12:25:00|2158.3|2155.3|2161.9|2158.9|2162|2159|2158|2155|242
1677155400000|2023-02-23 12:30:00|2162|2159|2163.4|2160.4|2163.6|2160.6|2160.4|2157.4|275
1677155700000|2023-02-23 12:35:00|2163.2|2160.2|2163|2160|2163.5|2160.9|2161.7|2158.7|249
1677156000000|2023-02-23 12:40:00|2163.5|2160.5|2162.7|2159.7|2164.3|2161.4|2162.7|2159.7|274
1677156300000|2023-02-23 12:45:00|2162.2|2159.2|2160.3|2157.3|2162.4|2159.4|2158.3|2155.3|258
1677156600000|2023-02-23 12:50:00|2160.4|2157.4|2162.4|2159.4|2163.2|2160.2|2160.2|2157.2|251
1677156900000|2023-02-23 12:55:00|2162.5|2159.5|2160.2|2157.2|2163.2|2160.2|2159.9|2156.9|261
1677157200000|2023-02-23 13:00:00|2160.1|2157.1|2156.7|2153.7|2161.9|2159.4|2155.4|2152.5|511
1677157500000|2023-02-23 13:05:00|2156.8|2153.8|2157|2154|2157.3|2154.3|2154.5|2151.5|374
1677157800000|2023-02-23 13:10:00|2157.2|2154.2|2157|2154|2158.4|2155.4|2156.8|2153.8|293
1677158100000|2023-02-23 13:15:00|2157.2|2154.2|2159.5|2156.5|2159.9|2156.9|2156.6|2153.6|354
1677158400000|2023-02-23 13:20:00|2159.6|2156.6|2157.6|2154.6|2159.6|2156.6|2156.4|2153.4|468
1677158700000|2023-02-23 13:25:00|2157.5|2154.5|2153.2|2150.2|2157.7|2154.7|2151.9|2148.9|431
1677159000000|2023-02-23 13:30:00|2152.5|2149.5|2150.4|2147.4|2153.3|2150.3|2145.1|2142.1|1317
1677159300000|2023-02-23 13:35:00|2150.3|2147.3|2147.6|2144.6|2153.5|2150.5|2145.8|2142.8|1018
1677159600000|2023-02-23 13:40:00|2147|2144|2147.2|2144.2|2149.2|2146.2|2141.1|2138.6|908
1677159900000|2023-02-23 13:45:00|2147|2144|2145.4|2142.4|2147.6|2144.6|2143.2|2140.2|816
1677160200000|2023-02-23 13:50:00|2145.3|2142.3|2153|2150|2153.5|2150.5|2144.6|2141.6|713
1677160500000|2023-02-23 13:55:00|2153.2|2150.2|2161.9|2158.9|2162.9|2159.9|2152.9|2149.9|989
1677160800000|2023-02-23 14:00:00|2162|2159|2158.4|2155.4|2162.3|2159.3|2156.6|2153.6|726
1677161100000|2023-02-23 14:05:00|2158.3|2155.3|2161.4|2158.4|2164.8|2161.8|2157.4|2154.4|712
1677161400000|2023-02-23 14:10:00|2161.6|2158.6|2162.4|2159.4|2165.1|2162.3|2159.9|2156.9|628
1677161700000|2023-02-23 14:15:00|2162.5|2159.5|2162.6|2159.6|2165.5|2162.8|2160.5|2157.6|676
1677162000000|2023-02-23 14:20:00|2162.5|2159.5|2162|2159|2166|2163.4|2161.6|2159|826
1677162300000|2023-02-23 14:25:00|2162.1|2159.1|2161.2|2158.2|2163.6|2161.2|2159.6|2156.7|764
1677162600000|2023-02-23 14:30:00|2161.1|2158.1|2155.5|2152.5|2163.9|2161.2|2154.8|2152|1060
1677162900000|2023-02-23 14:35:00|2155.7|2152.7|2155.7|2152.7|2157.8|2155.4|2153.8|2151|1023
1677163200000|2023-02-23 14:40:00|2155.5|2152.5|2152.8|2149.8|2157|2154|2152|2149|902
1677163500000|2023-02-23 14:45:00|2152.9|2149.9|2161.7|2158.7|2162.8|2159.8|2150.7|2147.7|987
1677163800000|2023-02-23 14:50:00|2161.6|2158.6|2163.3|2160.3|2165.4|2162.4|2160.1|2157.1|939
1677164100000|2023-02-23 14:55:00|2162.9|2159.9|2161.2|2158.2|2164.1|2161.1|2160.8|2157.8|815
1677164400000|2023-02-23 15:00:00|2161.4|2158.4|2155|2152|2162.3|2159.3|2154.6|2151.6|804
1677164700000|2023-02-23 15:05:00|2154.9|2151.9|2154.9|2151.9|2156.4|2153.4|2152.8|2149.8|673
1677165000000|2023-02-23 15:10:00|2155.1|2152.1|2152.7|2149.7|2155.3|2152.3|2150.8|2147.8|592
1677165300000|2023-02-23 15:15:00|2152.8|2149.8|2149.3|2146.3|2153.4|2150.4|2149.2|2146.2|669
1677165600000|2023-02-23 15:20:00|2149.7|2146.7|2150.7|2147.7|2152.6|2149.6|2149.4|2146.4|713
1677165900000|2023-02-23 15:25:00|2150.6|2147.6|2151.2|2148.2|2156.1|2153.1|2150.5|2147.5|710
1677166200000|2023-02-23 15:30:00|2151.1|2148.1|2151.1|2148.1|2151.4|2148.8|2144.9|2142.4|824
1677166500000|2023-02-23 15:35:00|2151|2148|2146.1|2143.1|2151.1|2148.1|2144.5|2141.8|728
1677166800000|2023-02-23 15:40:00|2145.5|2142.5|2145.3|2142.3|2146.9|2143.9|2143.5|2140.6|717
1677167100000|2023-02-23 15:45:00|2145.4|2142.4|2141.5|2138.5|2145.7|2142.7|2140|2137|879
1677167400000|2023-02-23 15:50:00|2141.4|2138.4|2145.2|2142.2|2145.5|2142.5|2139.4|2136.4|700
1677167700000|2023-02-23 15:55:00|2145.1|2142.1|2144.1|2141.1|2145.2|2142.2|2141.9|2138.9|661
1677168000000|2023-02-23 16:00:00|2143.8|2140.8|2143.3|2140.3|2145|2142|2142.2|2139.2|550
1677168300000|2023-02-23 16:05:00|2143.4|2140.4|2138.2|2135.2|2143.5|2140.5|2137.1|2134.1|588
1677168600000|2023-02-23 16:10:00|2138.5|2135.5|2135|2132|2139.7|2136.7|2134.6|2131.6|539
1677168900000|2023-02-23 16:15:00|2135.1|2132.1|2134|2131|2135.3|2132.3|2131.6|2128.6|616
1677169200000|2023-02-23 16:20:00|2134.1|2131.1|2135.7|2132.7|2135.8|2133|2132.9|2129.9|583
1677169500000|2023-02-23 16:25:00|2135.9|2132.9|2137.4|2134.4|2138.5|2135.5|2134.6|2131.6|838
1677169800000|2023-02-23 16:30:00|2137.3|2134.3|2135.8|2132.8|2137.5|2134.5|2135.3|2132.3|615
1677170100000|2023-02-23 16:35:00|2135.5|2132.5|2137|2134|2137.8|2134.8|2132.9|2129.9|682
1677170400000|2023-02-23 16:40:00|2136.9|2133.9|2136.6|2133.6|2137.3|2134.3|2132.5|2129.6|705
1677170700000|2023-02-23 16:45:00|2136.5|2133.5|2139.6|2136.6|2139.7|2137.2|2136.5|2133.5|570
1677171000000|2023-02-23 16:50:00|2139.4|2136.4|2135.5|2132.5|2139.6|2137.3|2135.1|2132.1|539
1677171300000|2023-02-23 16:55:00|2135.4|2132.4|2134.7|2131.7|2136.6|2133.6|2134.4|2131.4|485
1677171600000|2023-02-23 17:00:00|2134.4|2131.4|2136|2133|2138|2135|2134.4|2131.4|478
1677171900000|2023-02-23 17:05:00|2135.9|2132.9|2134.8|2131.8|2136.3|2133.3|2134.4|2131.4|341
1677172200000|2023-02-23 17:10:00|2134.9|2131.9|2132.7|2129.7|2135.2|2132.2|2132.1|2129.1|403
1677172500000|2023-02-23 17:15:00|2132.8|2129.8|2132.9|2129.9|2135.7|2132.7|2132.7|2129.7|289
1677172800000|2023-02-23 17:20:00|2133|2130|2135.3|2132.3|2135.4|2132.4|2131.8|2128.8|354
1677173100000|2023-02-23 17:25:00|2135.4|2132.4|2135.8|2132.8|2138.1|2135.1|2135.2|2132.2|349
1677173400000|2023-02-23 17:30:00|2135.4|2132.4|2138.2|2135.2|2138.3|2135.3|2134.4|2131.4|363
1677173700000|2023-02-23 17:35:00|2138.1|2135.1|2137.4|2134.4|2138.6|2135.9|2136.2|2133.9|285
1677174000000|2023-02-23 17:40:00|2137.3|2134.3|2136.7|2133.7|2137.9|2135.2|2135.2|2132.3|344
1677174300000|2023-02-23 17:45:00|2136.6|2133.6|2134.8|2131.8|2136.9|2133.9|2134.4|2131.5|324
1677174600000|2023-02-23 17:50:00|2134.9|2131.9|2135.3|2132.3|2135.9|2132.9|2133.8|2131.2|339
1677174900000|2023-02-23 17:55:00|2134.9|2131.9|2136.2|2133.2|2137.8|2134.8|2134.9|2131.9|418
1677175200000|2023-02-23 18:00:00|2136.3|2133.3|2133.5|2130.5|2137.8|2134.8|2133.2|2130.2|410
1677175500000|2023-02-23 18:05:00|2133.3|2130.3|2135|2132|2135.3|2132.3|2132.8|2129.8|429
1677175800000|2023-02-23 18:10:00|2134.8|2131.8|2134.5|2131.5|2134.9|2131.9|2132.5|2129.5|327
1677176100000|2023-02-23 18:15:00|2134.4|2131.4|2135.1|2132.1|2136|2133|2133.6|2130.6|377
1677176400000|2023-02-23 18:20:00|2135|2132|2132.3|2129.3|2135.2|2132.2|2131.2|2128.2|415
1677176700000|2023-02-23 18:25:00|2132.2|2129.2|2131.1|2128.1|2132.4|2129.5|2130.3|2127.3|258
1677177000000|2023-02-23 18:30:00|2131.2|2128.2|2131.4|2128.4|2132|2129|2130.2|2127.2|239
1677177300000|2023-02-23 18:35:00|2131.3|2128.3|2130.4|2127.4|2131.4|2128.4|2129.6|2126.6|228
1677177600000|2023-02-23 18:40:00|2130.5|2127.5|2132.5|2129.5|2133.8|2130.8|2130.1|2127.1|287
1677177900000|2023-02-23 18:45:00|2132.4|2129.4|2133.9|2130.9|2134.3|2131.3|2131.5|2128.5|294
1677178200000|2023-02-23 18:50:00|2134.1|2131.1|2130.4|2127.4|2134.4|2131.4|2130.4|2127.4|332
1677178500000|2023-02-23 18:55:00|2130.5|2127.5|2130.9|2127.9|2131.8|2128.8|2130.4|2127.4|223
1677178800000|2023-02-23 19:00:00|2131|2128|2132|2129|2132.5|2129.5|2130.2|2127.2|222
1677179100000|2023-02-23 19:05:00|2132.2|2129.2|2131.8|2128.8|2133.2|2130.2|2131.6|2128.6|213
1677179400000|2023-02-23 19:10:00|2131.7|2128.7|2132.6|2129.6|2132.7|2129.7|2131.2|2128.2|215
1677179700000|2023-02-23 19:15:00|2132.7|2129.7|2131.6|2128.6|2133.9|2130.9|2131.1|2128.3|322
1677180000000|2023-02-23 19:20:00|2131.7|2128.7|2129.8|2126.8|2132.7|2129.7|2128.5|2125.5|267
1677180300000|2023-02-23 19:25:00|2130|2127|2129.5|2126.5|2130.4|2127.4|2128.2|2125.2|273
1677180600000|2023-02-23 19:30:00|2129.4|2126.4|2129.9|2126.9|2130.9|2127.9|2129.4|2126.4|244
1677180900000|2023-02-23 19:35:00|2130|2127|2129|2126|2130.9|2127.9|2128.7|2125.7|165
1677181200000|2023-02-23 19:40:00|2129.1|2126.1|2129.2|2126.2|2129.6|2126.6|2127.9|2124.9|191
1677181500000|2023-02-23 19:45:00|2129.3|2126.3|2130.2|2127.2|2131.2|2128.2|2128.9|2126.3|171
1677181800000|2023-02-23 19:50:00|2130.3|2127.3|2131.5|2128.5|2131.6|2128.6|2129.7|2126.7|231
1677182100000|2023-02-23 19:55:00|2131.4|2128.4|2131|2128|2131.4|2128.4|2130.2|2127.2|222
1677182400000|2023-02-23 20:00:00|2131.1|2128.1|2134|2131|2134|2131|2130.7|2127.7|145
1677182700000|2023-02-23 20:05:00|2133.9|2130.9|2134.1|2131.1|2134.8|2131.8|2133.8|2130.8|213
1677183000000|2023-02-23 20:10:00|2134|2131|2134.9|2131.9|2135.5|2132.5|2133.9|2130.9|235
1677183300000|2023-02-23 20:15:00|2135|2132|2135.6|2132.6|2136.3|2133.3|2134.8|2131.8|123
1677183600000|2023-02-23 20:20:00|2135.4|2132.4|2135.2|2132.2|2135.7|2133|2134.1|2131.2|185
1677183900000|2023-02-23 20:25:00|2135.5|2132.5|2136.1|2133.1|2136.8|2133.8|2135.4|2132.4|138
1677184200000|2023-02-23 20:30:00|2136.2|2133.2|2135.9|2132.9|2136.2|2133.4|2135|2132|171
1677184500000|2023-02-23 20:35:00|2135.5|2132.5|2135.9|2132.9|2136.6|2133.6|2135.4|2132.4|159
1677184800000|2023-02-23 20:40:00|2135.8|2132.8|2136.8|2133.8|2137|2134.5|2135.8|2132.8|180
1677185100000|2023-02-23 20:45:00|2136.4|2133.4|2135.5|2132.5|2136.6|2134|2134.7|2132.3|199
1677185400000|2023-02-23 20:50:00|2135.6|2132.6|2135.5|2132.5|2136|2133|2134.1|2131.4|169
1677185700000|2023-02-23 20:55:00|2135.6|2132.6|2135.8|2132.8|2136.8|2133.8|2134.7|2131.7|170
1677186000000|2023-02-23 21:00:00|2135.7|2132.7|2135.1|2132.1|2136.3|2133.3|2134.7|2131.7|125
1677186300000|2023-02-23 21:05:00|2134.9|2131.9|2134.9|2131.9|2135.5|2132.5|2134.6|2131.6|124
1677186600000|2023-02-23 21:10:00|2134.8|2131.8|2134.8|2131.8|2135.4|2132.4|2134|2131.6|92
1677186900000|2023-02-23 21:15:00|2134.7|2131.7|2133.9|2130.9|2134.9|2132|2133.4|2130.4|87
1677187200000|2023-02-23 21:20:00|2133.8|2130.8|2133|2130|2133.8|2130.8|2132.4|2129.8|59
1677187500000|2023-02-23 21:25:00|2133.1|2130.1|2133.2|2130.2|2134|2131|2133.1|2130.1|103
1677187800000|2023-02-23 21:30:00|2133.3|2130.3|2134.1|2131.1|2134.3|2131.3|2133.1|2130.1|66
1677188100000|2023-02-23 21:35:00|2134|2131|2133.8|2130.8|2134.4|2131.4|2133.3|2130.3|68
1677188400000|2023-02-23 21:40:00|2134|2131|2133.6|2130.6|2134.2|2131.2|2133|2130|50
1677188700000|2023-02-23 21:45:00|2133.7|2130.7|2133.7|2130.7|2134.1|2131.1|2132.6|2129.6|78
1677189000000|2023-02-23 21:50:00|2133.2|2130.2|2133.6|2130.6|2133.9|2130.9|2133|2130|47
1677189300000|2023-02-23 21:55:00|2133.5|2130.5|2136.6|2127.6|2137.5|2131.1|2132.5|2127|86
1677193200000|2023-02-23 23:00:00|2134.3|2131.3|2133.6|2130.6|2137.1|2132|2133.5|2127.1|119
1677193500000|2023-02-23 23:05:00|2133.8|2130.8|2133.6|2130.6|2136.3|2131.2|2132.5|2127|126
1677193800000|2023-02-23 23:10:00|2133.4|2130.4|2132.2|2129.2|2133.6|2130.6|2131.3|2128.3|117
1677194100000|2023-02-23 23:15:00|2132.4|2129.4|2132.8|2129.8|2133.4|2130.4|2132.1|2129.1|69
1677194400000|2023-02-23 23:20:00|2133|2130|2133.3|2130.3|2133.7|2130.7|2133|2130|67
1677194700000|2023-02-23 23:25:00|2133.5|2130.5|2133.7|2130.7|2134.2|2131.2|2133.4|2130.4|100
1677195000000|2023-02-23 23:30:00|2133.5|2130.5|2133.3|2130.3|2134.1|2131.1|2132.9|2129.9|108
1677195300000|2023-02-23 23:35:00|2133.2|2130.2|2132.8|2129.8|2133.6|2130.6|2132.5|2129.5|135
1677195600000|2023-02-23 23:40:00|2132.9|2129.9|2133.7|2130.7|2134|2131|2132.4|2129.4|121
1677195900000|2023-02-23 23:45:00|2134|2131|2134.2|2131.2|2134.5|2131.5|2133.2|2130.2|85
1677196200000|2023-02-23 23:50:00|2134.3|2131.3|2134.9|2131.9|2135|2132|2133.4|2130.7|83
1677196500000|2023-02-23 23:55:00|2134.8|2131.8|2134|2131|2134.8|2131.8|2133.4|2130.9|83
1677196800000|2023-02-24 00:00:00|2134.2|2131.2|2134|2131|2134.8|2131.8|2133.6|2130.6|114
1677197100000|2023-02-24 00:05:00|2134.1|2131.1|2134.2|2131.2|2134.7|2131.7|2133.2|2130.2|145
1677197400000|2023-02-24 00:10:00|2134.1|2131.1|2134.9|2131.9|2135.1|2132.1|2134.1|2131.1|130
1677197700000|2023-02-24 00:15:00|2135|2132|2133.6|2130.6|2135.6|2132.6|2133.4|2130.4|130
1677198000000|2023-02-24 00:20:00|2133.7|2130.7|2134.6|2131.6|2134.7|2131.7|2133.5|2130.5|121
1677198300000|2023-02-24 00:25:00|2134.5|2131.5|2134.8|2131.8|2135.2|2132.5|2133|2130.6|89
1677198600000|2023-02-24 00:30:00|2134.7|2131.7|2134.3|2131.3|2135|2132|2132.7|2129.7|200
1677198900000|2023-02-24 00:35:00|2134.4|2131.4|2135.1|2132.1|2135.3|2132.3|2132.8|2129.8|371
1677199200000|2023-02-24 00:40:00|2135|2132|2135.8|2132.8|2136.7|2133.9|2135|2132|179
1677199500000|2023-02-24 00:45:00|2135.7|2132.7|2135.9|2132.9|2136.1|2133.1|2135.1|2132.1|184
1677199800000|2023-02-24 00:50:00|2136.1|2133.1|2137.1|2134.1|2137.2|2134.2|2135.9|2132.9|233
1677200100000|2023-02-24 00:55:00|2136.9|2133.9|2137.1|2134.1|2137.1|2134.1|2135.6|2132.6|231
1677200400000|2023-02-24 01:00:00|2137|2134|2139.7|2136.7|2140.1|2137.6|2136.3|2133.3|405
1677200700000|2023-02-24 01:05:00|2139.5|2136.5|2137.8|2134.8|2139.9|2136.9|2137.6|2134.6|409
1677201000000|2023-02-24 01:10:00|2137.9|2134.9|2137.7|2134.7|2139.5|2136.8|2136.9|2133.9|350
1677201300000|2023-02-24 01:15:00|2137.6|2134.6|2138.8|2135.8|2139|2136|2136.5|2133.7|275
1677201600000|2023-02-24 01:20:00|2138.9|2135.9|2140.9|2137.9|2140.9|2137.9|2138|2135|415
1677201900000|2023-02-24 01:25:00|2141|2138|2138.3|2135.3|2141.8|2138.8|2138.3|2135.3|322
1677202200000|2023-02-24 01:30:00|2138.2|2135.2|2137.2|2134.2|2138.3|2135.3|2135.9|2132.9|463
1677202500000|2023-02-24 01:35:00|2137.1|2134.1|2136.7|2133.7|2137.1|2134.1|2135.1|2132.1|406
1677202800000|2023-02-24 01:40:00|2136.6|2133.6|2138.3|2135.3|2138.8|2135.8|2136.2|2133.2|315
1677203100000|2023-02-24 01:45:00|2138.4|2135.4|2138.8|2135.8|2139.3|2136.3|2137.1|2134.1|219
1677203400000|2023-02-24 01:50:00|2138.9|2135.9|2139.9|2136.9|2141.1|2138.2|2138.5|2135.5|305
1677203700000|2023-02-24 01:55:00|2139.8|2136.8|2138.7|2135.7|2139.9|2136.9|2138.2|2135.2|249
1677204000000|2023-02-24 02:00:00|2138.4|2135.4|2139.7|2136.7|2140.4|2137.4|2137.8|2134.8|228
1677204300000|2023-02-24 02:05:00|2139.8|2136.8|2141.2|2138.2|2141.3|2138.3|2138.2|2135.6|249
1677204600000|2023-02-24 02:10:00|2141|2138|2140.4|2137.4|2141.6|2138.6|2139.9|2136.9|206
1677204900000|2023-02-24 02:15:00|2140.6|2137.6|2139.5|2136.5|2141.4|2138.4|2139.2|2136.2|240
1677205200000|2023-02-24 02:20:00|2139.6|2136.6|2140.2|2137.2|2140.3|2137.3|2139.1|2136.1|160
1677205500000|2023-02-24 02:25:00|2140.3|2137.3|2138.8|2135.8|2140.9|2137.9|2138.6|2135.6|183
1677205800000|2023-02-24 02:30:00|2138.9|2135.9|2138.3|2135.3|2139|2136|2137.7|2134.7|176
1677206100000|2023-02-24 02:35:00|2138.4|2135.4|2137.6|2134.6|2138.7|2135.7|2137.1|2134.1|127
1677206400000|2023-02-24 02:40:00|2137.5|2134.5|2135.9|2132.9|2138.1|2135.1|2135.8|2132.8|147
1677206700000|2023-02-24 02:45:00|2136|2133|2135|2132|2136|2133|2133.6|2130.9|254
1677207000000|2023-02-24 02:50:00|2135.1|2132.1|2132.6|2129.6|2135.1|2132.1|2132.1|2129.4|258
1677207300000|2023-02-24 02:55:00|2132.7|2129.7|2131.7|2128.7|2132.7|2129.7|2131.4|2128.4|293
1677207600000|2023-02-24 03:00:00|2131.8|2128.8|2133.3|2130.3|2133.8|2130.8|2131.3|2128.3|200
1677207900000|2023-02-24 03:05:00|2133.5|2130.5|2133.9|2130.9|2134|2131.4|2132.8|2129.9|247
1677208200000|2023-02-24 03:10:00|2133.8|2130.8|2135|2132|2135.5|2132.5|2133.2|2130.6|251
1677208500000|2023-02-24 03:15:00|2135.1|2132.1|2135.1|2132.1|2136.6|2133.6|2134.4|2131.6|243
1677208800000|2023-02-24 03:20:00|2134.8|2131.8|2134.6|2131.6|2135.2|2132.6|2133.6|2131|199
1677209100000|2023-02-24 03:25:00|2134.5|2131.5|2134.5|2131.5|2135.3|2132.5|2133.2|2130.7|150
1677209400000|2023-02-24 03:30:00|2134.6|2131.6|2135.2|2132.2|2135.6|2132.9|2133.9|2130.9|146
1677209700000|2023-02-24 03:35:00|2135.1|2132.1|2134.2|2131.2|2135.4|2132.7|2133.4|2131|122
1677210000000|2023-02-24 03:40:00|2134.1|2131.1|2134|2131|2134.8|2132.3|2133.5|2130.9|129
1677210300000|2023-02-24 03:45:00|2134.1|2131.1|2132.6|2130.6|2134.3|2131.7|2132.5|2129.7|188
1677210600000|2023-02-24 03:50:00|2133.1|2130.1|2133.1|2130.1|2134.2|2131.6|2132.2|2129.5|127
1677210900000|2023-02-24 03:55:00|2132.8|2130.8|2133.1|2130.1|2133.7|2130.8|2132.5|2129.9|89
1677211200000|2023-02-24 04:00:00|2133.2|2130.2|2133.1|2130.1|2133.7|2130.8|2132|2129.5|145
1677211500000|2023-02-24 04:05:00|2133.2|2130.2|2133.7|2130.7|2133.8|2131.2|2132.4|2130.1|89
1677211800000|2023-02-24 04:10:00|2133.6|2130.6|2132.2|2129.2|2133.6|2130.6|2131.5|2128.5|156
1677212100000|2023-02-24 04:15:00|2132.3|2129.3|2131.5|2128.5|2132.5|2129.8|2130.5|2128.1|159
1677212400000|2023-02-24 04:20:00|2131.6|2128.6|2132.1|2129.1|2132.2|2129.2|2130.3|2127.7|216
1677212700000|2023-02-24 04:25:00|2132.2|2129.2|2131.8|2128.8|2132.7|2129.7|2131.5|2128.5|116
1677213000000|2023-02-24 04:30:00|2131.7|2128.7|2131.8|2128.8|2132.3|2129.7|2131.2|2128.5|128
1677213300000|2023-02-24 04:35:00|2131.9|2128.9|2131.4|2128.4|2132.2|2129.2|2131.1|2128.1|99
1677213600000|2023-02-24 04:40:00|2131.5|2128.5|2132.7|2129.7|2133.4|2130.4|2131.2|2128.2|141
1677213900000|2023-02-24 04:45:00|2133|2130|2132.3|2129.3|2133.4|2130.5|2132.1|2129.1|111
1677214200000|2023-02-24 04:50:00|2132.4|2129.4|2132.4|2129.4|2132.6|2129.6|2131.4|2128.4|129
1677214500000|2023-02-24 04:55:00|2132.3|2129.3|2132.1|2129.1|2132.8|2129.8|2131.1|2128.1|89
1677214800000|2023-02-24 05:00:00|2132.2|2129.2|2131.6|2128.6|2132.3|2129.3|2131|2128|135
1677215100000|2023-02-24 05:05:00|2131.9|2128.9|2132.1|2129.1|2132.1|2129.1|2130.9|2127.9|123
1677215400000|2023-02-24 05:10:00|2132|2129|2131.2|2128.2|2132.7|2129.7|2130.8|2127.8|165
1677215700000|2023-02-24 05:15:00|2131.3|2128.3|2130.4|2128.4|2131.7|2128.8|2130.2|2127.6|130
1677216000000|2023-02-24 05:20:00|2130.9|2127.9|2131.3|2128.3|2131.9|2128.9|2130.7|2127.7|126
1677216300000|2023-02-24 05:25:00|2131.2|2128.2|2130.8|2127.8|2131.8|2128.8|2130.7|2127.7|117
1677216600000|2023-02-24 05:30:00|2130.7|2127.7|2130|2127|2131|2128|2128.7|2125.9|266
1677216900000|2023-02-24 05:35:00|2130.2|2127.2|2131.1|2128.1|2132.1|2129.1|2130|2127|171
1677217200000|2023-02-24 05:40:00|2131|2128|2129.3|2126.3|2131.4|2128.4|2129.3|2126.3|141
1677217500000|2023-02-24 05:45:00|2129.6|2126.6|2130.3|2127.3|2131.1|2128.1|2128.9|2126.3|174
1677217800000|2023-02-24 05:50:00|2130.1|2127.1|2129|2126|2130.2|2127.2|2128.1|2125.1|172
1677218100000|2023-02-24 05:55:00|2129.1|2126.1|2130.9|2127.9|2131|2128|2128.6|2126|240
1677218400000|2023-02-24 06:00:00|2131|2128|2131.5|2128.5|2132.3|2129.3|2130.4|2127.4|216
1677218700000|2023-02-24 06:05:00|2131.6|2128.6|2132.2|2129.2|2132.7|2129.7|2131.3|2128.3|197
1677219000000|2023-02-24 06:10:00|2132.3|2129.3|2133.1|2130.1|2134.9|2131.9|2132.3|2129.3|178
1677219300000|2023-02-24 06:15:00|2133.3|2130.3|2131|2128|2133.3|2130.3|2130.9|2127.9|184
1677219600000|2023-02-24 06:20:00|2131.1|2128.1|2132.2|2129.2|2132.9|2129.9|2130.9|2127.9|104
1677219900000|2023-02-24 06:25:00|2132.4|2129.4|2132.6|2129.6|2132.6|2129.6|2131|2128|130
1677220200000|2023-02-24 06:30:00|2132.5|2129.5|2132.8|2129.8|2133.5|2130.5|2132.4|2129.4|147
1677220500000|2023-02-24 06:35:00|2132.7|2129.7|2132.3|2129.3|2133|2130|2131.8|2128.8|189
1677220800000|2023-02-24 06:40:00|2132.1|2129.1|2133.3|2130.3|2133.4|2130.8|2132.1|2129.1|175
1677221100000|2023-02-24 06:45:00|2133.4|2130.4|2132.7|2129.7|2133.7|2130.7|2131.8|2128.9|205
1677221400000|2023-02-24 06:50:00|2132.6|2129.6|2131.6|2128.6|2133.1|2130.1|2131.6|2128.6|193
1677221700000|2023-02-24 06:55:00|2131.8|2128.8|2130.2|2127.2|2131.9|2128.9|2129|2126|232
1677222000000|2023-02-24 07:00:00|2130.1|2127.1|2131.1|2128.1|2131.1|2128.1|2129|2126|269
1677222300000|2023-02-24 07:05:00|2131|2128|2129.5|2126.5|2131.2|2128.2|2129.1|2126.1|217
1677222600000|2023-02-24 07:10:00|2129.6|2126.6|2128.4|2125.4|2130|2127|2128|2125|222
1677222900000|2023-02-24 07:15:00|2128.5|2125.5|2128.1|2125.1|2130.3|2127.3|2127.8|2124.8|332
1677223200000|2023-02-24 07:20:00|2128.2|2125.2|2127.6|2124.6|2129|2126|2126.8|2123.8|230
1677223500000|2023-02-24 07:25:00|2127.5|2124.5|2127.2|2124.2|2128.2|2125.2|2126.3|2123.6|189
1677223800000|2023-02-24 07:30:00|2127.3|2124.3|2126.9|2123.9|2128.1|2125.1|2125.8|2122.8|222
1677224100000|2023-02-24 07:35:00|2127|2124|2125.9|2122.9|2127.4|2124.4|2125.3|2122.3|293
1677224400000|2023-02-24 07:40:00|2125.8|2122.8|2123.2|2120.2|2125.8|2122.8|2123.2|2120.2|261
1677224700000|2023-02-24 07:45:00|2123.1|2120.1|2124.3|2121.3|2124.5|2121.5|2122.1|2119.1|234
1677225000000|2023-02-24 07:50:00|2124.4|2121.4|2125.6|2122.6|2126.5|2123.5|2124.4|2121.4|225
1677225300000|2023-02-24 07:55:00|2125.7|2122.7|2122.7|2119.7|2125.7|2122.7|2122.3|2119.3|182
1677225600000|2023-02-24 08:00:00|2122.6|2119.6|2121.7|2118.7|2122.6|2119.6|2119.6|2116.6|487
1677225900000|2023-02-24 08:05:00|2121.6|2118.6|2116.4|2113.4|2122.1|2119.1|2115.9|2112.9|450
1677226200000|2023-02-24 08:10:00|2116.3|2113.3|2117.6|2114.6|2118.8|2115.8|2115.4|2112.4|289
1677226500000|2023-02-24 08:15:00|2117.5|2114.5|2118.7|2115.7|2118.8|2115.8|2117|2114|327
1677226800000|2023-02-24 08:20:00|2118.6|2115.6|2119.7|2116.7|2120.2|2117.2|2118.5|2115.5|263
1677227100000|2023-02-24 08:25:00|2119.6|2116.6|2121.2|2118.2|2122.4|2119.4|2118.2|2115.2|257
1677227400000|2023-02-24 08:30:00|2120.7|2117.7|2120.8|2117.8|2122|2119|2119.9|2117.2|360
1677227700000|2023-02-24 08:35:00|2120.7|2117.7|2122.9|2119.9|2123.4|2120.4|2119.2|2116.2|304
1677228000000|2023-02-24 08:40:00|2122.8|2119.8|2124|2121|2125.8|2122.8|2122.8|2119.8|356
1677228300000|2023-02-24 08:45:00|2123.9|2120.9|2122.6|2119.6|2124|2121|2121.5|2118.5|255
1677228600000|2023-02-24 08:50:00|2122.4|2119.4|2120.9|2117.9|2122.9|2119.9|2120.4|2117.4|271
1677228900000|2023-02-24 08:55:00|2120.8|2117.8|2122.5|2119.5|2122.5|2119.8|2120.4|2117.4|221
1677229200000|2023-02-24 09:00:00|2122.6|2119.6|2123.4|2120.4|2123.4|2120.4|2121.6|2118.7|218
1677229500000|2023-02-24 09:05:00|2123.3|2120.3|2123.7|2120.7|2123.9|2121.5|2120.9|2117.9|215
1677229800000|2023-02-24 09:10:00|2123.8|2120.8|2125.9|2122.9|2128.7|2125.7|2123.2|2120.2|223
1677230100000|2023-02-24 09:15:00|2125.8|2122.8|2127.1|2124.1|2127.6|2125.1|2125.2|2122.2|159
1677230400000|2023-02-24 09:20:00|2126.9|2123.9|2125.5|2122.5|2127|2124|2124.4|2121.4|236
1677230700000|2023-02-24 09:25:00|2125.4|2122.4|2126.8|2123.8|2127.1|2124.1|2123.7|2120.7|261
1677231000000|2023-02-24 09:30:00|2126.9|2123.9|2126.2|2123.2|2127.1|2124.1|2125.2|2122.2|128
1677231300000|2023-02-24 09:35:00|2126.1|2123.1|2125.5|2122.5|2127.1|2124.3|2125|2122|184
1677231600000|2023-02-24 09:40:00|2125.2|2122.2|2123.8|2120.8|2126.2|2123.2|2123.8|2120.8|186
1677231900000|2023-02-24 09:45:00|2123.9|2120.9|2122|2119|2123.9|2120.9|2121.2|2118.2|214
1677232200000|2023-02-24 09:50:00|2121.9|2118.9|2121.1|2118.1|2123.4|2120.4|2120.9|2117.9|187
1677232500000|2023-02-24 09:55:00|2121.3|2118.3|2119.7|2116.7|2121.3|2118.3|2119.3|2116.3|173
1677232800000|2023-02-24 10:00:00|2119.6|2116.6|2121|2118|2121.1|2118.1|2118.9|2116|204
1677233100000|2023-02-24 10:05:00|2121.1|2118.1|2120.6|2117.6|2122.1|2119.1|2120.4|2117.4|144
1677233400000|2023-02-24 10:10:00|2120.5|2117.5|2119.9|2116.9|2120.8|2117.8|2118.3|2115.3|152
1677233700000|2023-02-24 10:15:00|2119.8|2116.8|2118.8|2115.8|2120.4|2117.4|2117.4|2114.4|220
1677234000000|2023-02-24 10:20:00|2118.6|2115.6|2117.8|2115.8|2118.7|2115.8|2117.3|2114.3|169
1677234300000|2023-02-24 10:25:00|2117.7|2115.7|2122.7|2119.7|2123.3|2120.3|2117.7|2114.9|252
1677234600000|2023-02-24 10:30:00|2122.9|2119.9|2122.4|2119.4|2123|2120|2121|2118|271
1677234900000|2023-02-24 10:35:00|2122.6|2119.6|2121.7|2118.7|2122.8|2119.8|2121.6|2118.6|198
1677235200000|2023-02-24 10:40:00|2121.6|2118.6|2122|2119|2122.2|2119.2|2120.6|2117.6|142
1677235500000|2023-02-24 10:45:00|2122.1|2119.1|2122.2|2119.2|2124|2121|2121.8|2118.8|160
1677235800000|2023-02-24 10:50:00|2122.4|2119.4|2121.5|2118.5|2122.7|2119.7|2121|2118|122
1677236100000|2023-02-24 10:55:00|2121.6|2118.6|2116.4|2113.4|2121.6|2118.6|2116.4|2113.4|177
1677236400000|2023-02-24 11:00:00|2116.7|2113.7|2116.4|2113.4|2117.5|2114.5|2115.8|2112.8|161
1677236700000|2023-02-24 11:05:00|2116.3|2113.3|2116|2113|2116.4|2113.4|2114.7|2111.7|167
1677237000000|2023-02-24 11:10:00|2115.9|2112.9|2115.8|2112.8|2116.8|2113.8|2115.3|2112.3|158
1677237300000|2023-02-24 11:15:00|2115.7|2112.7|2115.7|2112.7|2116.4|2113.4|2115.1|2112.1|207
1677237600000|2023-02-24 11:20:00|2115.6|2112.6|2114.9|2111.9|2115.7|2112.7|2112.9|2109.9|208
1677237900000|2023-02-24 11:25:00|2115|2112|2112.9|2109.9|2115|2112|2112.5|2109.5|179
1677238200000|2023-02-24 11:30:00|2112.8|2109.8|2111.5|2108.5|2113.1|2110.1|2111.1|2108.1|317
1677238500000|2023-02-24 11:35:00|2111.4|2108.4|2110.8|2107.8|2111.9|2108.9|2108.6|2105.6|398
1677238800000|2023-02-24 11:40:00|2110.9|2107.9|2106.3|2103.3|2110.9|2107.9|2104.6|2101.8|530
1677239100000|2023-02-24 11:45:00|2106.4|2103.4|2112.1|2109.1|2112.3|2109.3|2106.3|2103.3|328
1677239400000|2023-02-24 11:50:00|2111.9|2108.9|2112.7|2109.7|2113.4|2110.4|2111.1|2108.1|278
1677239700000|2023-02-24 11:55:00|2112.8|2109.8|2111.3|2108.3|2113.8|2110.8|2111.2|2108.2|235
1677240000000|2023-02-24 12:00:00|2111|2108|2109.6|2106.6|2111.3|2108.3|2107.8|2104.8|502
1677240300000|2023-02-24 12:05:00|2109.1|2106.1|2109.5|2106.5|2110.9|2107.9|2107.7|2104.7|335
1677240600000|2023-02-24 12:10:00|2109.4|2106.4|2106.9|2103.9|2109.6|2106.6|2106.7|2103.7|358
1677240900000|2023-02-24 12:15:00|2107|2104|2106.9|2103.9|2108.1|2105.1|2105.9|2102.9|284
1677241200000|2023-02-24 12:20:00|2106.8|2103.8|2106.4|2103.4|2107.4|2104.4|2105.6|2102.6|345
1677241500000|2023-02-24 12:25:00|2106.3|2103.3|2107.5|2104.5|2107.6|2104.8|2105.8|2103|244
1677241800000|2023-02-24 12:30:00|2107.4|2104.4|2106.8|2103.8|2107.6|2104.8|2106.1|2103.1|244
1677242100000|2023-02-24 12:35:00|2106.7|2103.7|2109.8|2106.8|2110.7|2107.7|2106.4|2103.4|292
1677242400000|2023-02-24 12:40:00|2109.7|2106.7|2112.5|2109.5|2114.6|2111.6|2109.7|2106.7|306
1677242700000|2023-02-24 12:45:00|2112.6|2109.6|2110|2107|2112.7|2109.7|2109.2|2106.2|246
1677243000000|2023-02-24 12:50:00|2109.9|2106.9|2110.5|2107.5|2111.2|2108.2|2109.8|2106.8|248
1677243300000|2023-02-24 12:55:00|2110.6|2107.6|2111.9|2108.9|2112.1|2109.1|2110|2107|239
1677243600000|2023-02-24 13:00:00|2112|2109|2110|2107|2112|2109|2109.1|2106.1|562
1677243900000|2023-02-24 13:05:00|2110.1|2107.1|2110.6|2107.6|2111.5|2108.5|2108.8|2105.9|354
1677244200000|2023-02-24 13:10:00|2110.7|2107.7|2109.3|2106.3|2111.7|2108.7|2107.1|2104.1|408
1677244500000|2023-02-24 13:15:00|2109.2|2106.2|2107.5|2104.5|2110.4|2107.4|2106.8|2103.8|464
1677244800000|2023-02-24 13:20:00|2107.4|2104.4|2106.3|2103.3|2107.4|2104.4|2104.5|2101.5|638
1677245100000|2023-02-24 13:25:00|2106.2|2103.2|2107.5|2104.5|2108.3|2105.3|2102.6|2099.6|611
1677245400000|2023-02-24 13:30:00|2107.4|2104.4|2101.3|2098.3|2111.5|2107.6|2100.8|2096.3|1557
1677245700000|2023-02-24 13:35:00|2101.2|2098.2|2098|2095|2103.5|2100.5|2096.9|2093.9|1063
1677246000000|2023-02-24 13:40:00|2098.1|2095.1|2104|2101|2104.3|2102.2|2096.3|2093.9|851
1677246300000|2023-02-24 13:45:00|2104.1|2101.1|2105.9|2102.9|2106.1|2103.1|2101.4|2098.7|684
1677246600000|2023-02-24 13:50:00|2105.8|2102.8|2109.8|2107.8|2110.3|2107.9|2105.8|2102.8|600
1677246900000|2023-02-24 13:55:00|2109.9|2107.9|2108.4|2106.4|2112.9|2110.7|2108.2|2105.7|704
1677247200000|2023-02-24 14:00:00|2108.7|2106.7|2102.9|2099.9|2109.2|2107.2|2102.6|2099.6|630
1677247500000|2023-02-24 14:05:00|2103|2100|2107.3|2104.3|2108.3|2106.2|2101|2098|561
1677247800000|2023-02-24 14:10:00|2107.6|2104.6|2102.7|2100.7|2108.8|2106.5|2101.9|2099.1|524
1677248100000|2023-02-24 14:15:00|2102.6|2100.6|2103.1|2100.1|2105.8|2103.8|2101.9|2099.6|551
1677248400000|2023-02-24 14:20:00|2102.9|2099.9|2099.2|2096.2|2105.9|2103.6|2098.4|2096.2|617
1677248700000|2023-02-24 14:25:00|2099.3|2096.3|2096.9|2093.9|2099.4|2097.3|2096.4|2093.8|505
1677249000000|2023-02-24 14:30:00|2096.6|2093.6|2105.1|2102.1|2106.8|2104.5|2094.6|2092.2|959
1677249300000|2023-02-24 14:35:00|2105.2|2102.2|2106|2103|2107|2104|2100.5|2097.5|873
1677249600000|2023-02-24 14:40:00|2106.3|2103.3|2087.4|2084.4|2106.8|2103.8|2087.4|2084.4|990
1677249900000|2023-02-24 14:45:00|2087.3|2084.3|2090.7|2088.7|2092.8|2089.8|2084.2|2081.5|684
1677250200000|2023-02-24 14:50:00|2090.8|2088.8|2098.4|2095.4|2098.4|2095.4|2090|2087.1|818
1677250500000|2023-02-24 14:55:00|2099.2|2096.2|2097.2|2094.2|2103.3|2101|2096.3|2093.3|683
1677250800000|2023-02-24 15:00:00|2097.1|2094.1|2101|2098|2101.4|2098.6|2092.6|2089.6|1156
1677251100000|2023-02-24 15:05:00|2101.3|2098.3|2098.2|2095.2|2102.9|2099.9|2094.5|2091.5|975
1677251400000|2023-02-24 15:10:00|2098.1|2095.1|2097.5|2094.5|2099.3|2096.6|2095.5|2093|708
1677251700000|2023-02-24 15:15:00|2097.4|2094.4|2094.5|2091.5|2098.5|2095.7|2091.9|2088.9|669
1677252000000|2023-02-24 15:20:00|2094.6|2091.6|2095.2|2092.2|2097.1|2094.7|2093.3|2090.3|575
1677252300000|2023-02-24 15:25:00|2095.1|2092.1|2096.6|2094.6|2099.2|2096.2|2094.5|2092|549
1677252600000|2023-02-24 15:30:00|2096.5|2094.5|2092.3|2089.3|2098.1|2095.2|2091.6|2088.6|585
1677252900000|2023-02-24 15:35:00|2092.5|2089.5|2091.6|2088.6|2093.5|2090.6|2090.8|2088.2|520
1677253200000|2023-02-24 15:40:00|2091.5|2088.5|2090|2087|2093.2|2090.2|2089.5|2086.5|375
1677253500000|2023-02-24 15:45:00|2090.1|2087.1|2088.1|2085.1|2093.7|2091|2087.8|2084.8|589
1677253800000|2023-02-24 15:50:00|2088|2085|2084.5|2082.5|2088.1|2085.1|2084.4|2081.8|482
1677254100000|2023-02-24 15:55:00|2084.3|2082.3|2083.8|2081.8|2085.5|2083.5|2083.3|2080.7|412
1677254400000|2023-02-24 16:00:00|2083.9|2081.9|2084|2082|2086|2084|2082.4|2080.4|423
1677254700000|2023-02-24 16:05:00|2084.2|2082.2|2088.1|2086.1|2089.1|2086.2|2083.5|2081.5|365
1677255000000|2023-02-24 16:10:00|2088|2086|2082.4|2080.4|2088|2086|2081.7|2079.7|401
1677255300000|2023-02-24 16:15:00|2082.3|2080.3|2086.1|2084.1|2086.4|2084.4|2082.1|2080.1|401
1677255600000|2023-02-24 16:20:00|2086.2|2084.2|2090|2088|2090.2|2088.1|2084.1|2081.6|415
1677255900000|2023-02-24 16:25:00|2090.5|2088.5|2092.6|2090.6|2092.8|2090.8|2089.5|2087.5|490
1677256200000|2023-02-24 16:30:00|2093.1|2091.1|2094.1|2092.1|2094.9|2092.9|2091.7|2089.7|480
1677256500000|2023-02-24 16:35:00|2094.2|2092.2|2090.8|2088.8|2094.6|2092.6|2089.8|2087.5|400
1677256800000|2023-02-24 16:40:00|2090.7|2088.7|2092.8|2090.8|2093.3|2091.3|2090.1|2088.1|321
1677257100000|2023-02-24 16:45:00|2092.9|2090.9|2092.2|2090.2|2094.7|2092.7|2092.2|2090.2|276
1677257400000|2023-02-24 16:50:00|2092.1|2090.1|2091.1|2088.1|2094.2|2092.2|2089.7|2087.7|350
1677257700000|2023-02-24 16:55:00|2091.2|2088.2|2090|2087|2091.3|2089|2089.2|2086.7|289
1677258000000|2023-02-24 17:00:00|2090.2|2087.2|2088.8|2086.8|2090.9|2088.9|2088.3|2086.3|306
1677258300000|2023-02-24 17:05:00|2089|2087|2089.5|2087.5|2089.8|2087.6|2087.5|2085.1|255
1677258600000|2023-02-24 17:10:00|2090|2088|2088.2|2086.2|2090.1|2088.1|2088.2|2085.7|220
1677258900000|2023-02-24 17:15:00|2088.4|2086.4|2084.8|2082.8|2088.8|2086.7|2084.7|2082.3|213
1677259200000|2023-02-24 17:20:00|2085|2083|2086.6|2083.6|2086.6|2084.5|2084.7|2082.4|184
1677259500000|2023-02-24 17:25:00|2086.5|2083.5|2086.2|2084.2|2086.8|2084.8|2084.6|2081.7|214
1677259800000|2023-02-24 17:30:00|2086.3|2084.3|2087.2|2085.2|2088.4|2086|2085.7|2083.2|274
1677260100000|2023-02-24 17:35:00|2087.1|2085.1|2085.7|2082.7|2087.4|2085.4|2085.2|2082.5|220
1677260400000|2023-02-24 17:40:00|2085.6|2082.6|2083.3|2081.3|2085.9|2083.9|2083.2|2081.2|250
1677260700000|2023-02-24 17:45:00|2083.4|2081.4|2081.7|2079.7|2084.1|2081.9|2081.2|2079.2|295
1677261000000|2023-02-24 17:50:00|2081.6|2079.6|2081.4|2079.4|2082.4|2080.2|2080.8|2078.8|190
1677261300000|2023-02-24 17:55:00|2081.3|2079.3|2079.6|2077.6|2081.3|2079.3|2079.1|2077.1|354
1677261600000|2023-02-24 18:00:00|2079.5|2077.5|2081.3|2079.3|2082.3|2080.3|2079.5|2077.5|290
1677261900000|2023-02-24 18:05:00|2081.1|2079.1|2081.6|2079.6|2083.2|2081.2|2081|2079|247
1677262200000|2023-02-24 18:10:00|2081.7|2079.7|2079.7|2077.7|2082.1|2080.1|2079.5|2077.5|230
1677262500000|2023-02-24 18:15:00|2079.6|2077.6|2080.9|2078.9|2081.4|2079.4|2079.4|2077.4|211
1677262800000|2023-02-24 18:20:00|2081|2079|2083.4|2081.4|2085|2082.6|2080|2077.7|349
1677263100000|2023-02-24 18:25:00|2083.5|2081.5|2084.5|2082.5|2085.7|2083.2|2082.6|2080.3|324
1677263400000|2023-02-24 18:30:00|2084.9|2082.9|2084.4|2082.4|2086.7|2084.2|2083.7|2081.1|312
1677263700000|2023-02-24 18:35:00|2084.6|2082.6|2083.7|2081.7|2085|2083|2082.6|2079.7|238
1677264000000|2023-02-24 18:40:00|2083.6|2081.6|2082.6|2080.6|2084.3|2081.7|2081.9|2079.4|267
1677264300000|2023-02-24 18:45:00|2082.7|2080.7|2083.3|2081.3|2083.8|2081.7|2082.2|2080.2|216
1677264600000|2023-02-24 18:50:00|2083.2|2081.2|2084.8|2081.8|2086.1|2083.6|2083|2081|211
1677264900000|2023-02-24 18:55:00|2084.9|2081.9|2084.8|2081.8|2085.8|2083.6|2083.7|2081.3|186
1677265200000|2023-02-24 19:00:00|2084.7|2082.7|2083.9|2081.9|2085.4|2082.8|2083.7|2081.3|189
1677265500000|2023-02-24 19:05:00|2084|2082|2084.1|2082.1|2084.8|2082.5|2083.2|2081.2|181
1677265800000|2023-02-24 19:10:00|2085|2082|2084.3|2081.3|2085.3|2082.7|2083.7|2081|185
1677266100000|2023-02-24 19:15:00|2084.1|2081.1|2082.7|2079.7|2084.4|2081.6|2081.9|2079.4|169
1677266400000|2023-02-24 19:20:00|2082.6|2079.6|2084.1|2081.1|2085|2082.1|2081.6|2078.9|270
1677266700000|2023-02-24 19:25:00|2084.2|2081.2|2081.4|2079.4|2084.9|2082.3|2081.4|2078.8|170
1677267000000|2023-02-24 19:30:00|2081.5|2079.5|2081.3|2078.3|2082.4|2079.5|2080.3|2077.8|182
1677267300000|2023-02-24 19:35:00|2081.4|2078.4|2080.6|2077.6|2082.1|2079.1|2079.9|2077.2|183
1677267600000|2023-02-24 19:40:00|2080.7|2077.7|2080.8|2077.8|2080.9|2077.9|2079.1|2076.7|135
1677267900000|2023-02-24 19:45:00|2080.7|2077.7|2081.1|2078.1|2081.8|2078.8|2080.1|2077.3|188
1677268200000|2023-02-24 19:50:00|2081.7|2078.7|2081.5|2078.5|2082|2079.5|2080|2077.5|152
1677268500000|2023-02-24 19:55:00|2081.4|2078.4|2080.5|2077.5|2081.6|2079.1|2079.9|2077.4|219
1677268800000|2023-02-24 20:00:00|2080.6|2077.6|2083.7|2080.7|2085.3|2082.8|2080.5|2077.5|235
1677269100000|2023-02-24 20:05:00|2083.8|2080.8|2084.6|2081.6|2085.7|2082.7|2083.7|2080.7|166
1677269400000|2023-02-24 20:10:00|2084.7|2081.7|2083.5|2080.5|2085.2|2082.4|2082.9|2080.3|183
1677269700000|2023-02-24 20:15:00|2083.6|2080.6|2084.9|2081.9|2084.9|2082.3|2082.3|2079.6|150
1677270000000|2023-02-24 20:20:00|2085|2082|2084.3|2081.3|2085.7|2083.1|2083.4|2080.4|186
1677270300000|2023-02-24 20:25:00|2084.2|2081.2|2082.9|2079.9|2084.3|2081.4|2082.1|2079.5|206
1677270600000|2023-02-24 20:30:00|2083|2080|2082.4|2079.4|2083.2|2080.2|2081.4|2078.4|250
1677270900000|2023-02-24 20:35:00|2082.3|2079.3|2081.1|2078.1|2082.5|2079.5|2079.1|2076.2|180
1677271200000|2023-02-24 20:40:00|2081.2|2078.2|2078.2|2076.2|2081.7|2078.7|2078.2|2075.6|163
1677271500000|2023-02-24 20:45:00|2078.5|2076.5|2078.3|2075.3|2079.7|2076.9|2077.9|2075.2|157
1677271800000|2023-02-24 20:50:00|2078.1|2075.1|2076.5|2073.5|2078.2|2075.2|2075.5|2073.1|196
1677272100000|2023-02-24 20:55:00|2076.6|2073.6|2078|2075|2078.6|2075.6|2075.4|2072.4|229
1677272400000|2023-02-24 21:00:00|2077.8|2074.8|2076.4|2074.4|2079.3|2076.8|2076.3|2073.7|162
1677272700000|2023-02-24 21:05:00|2076.3|2074.3|2077.4|2074.4|2079.1|2076.1|2076.3|2074.1|232
1677273000000|2023-02-24 21:10:00|2077.5|2074.5|2077.4|2074.4|2078.1|2075.1|2076.8|2073.8|131
1677273300000|2023-02-24 21:15:00|2077.6|2074.6|2075.5|2073.5|2078.3|2075.4|2075.5|2072.8|206
1677273600000|2023-02-24 21:20:00|2075.9|2072.9|2076.9|2073.9|2077.3|2074.6|2075.4|2072.6|105
1677273900000|2023-02-24 21:25:00|2077|2074|2077.7|2074.7|2078.9|2075.9|2076.9|2073.9|131
1677274200000|2023-02-24 21:30:00|2077.6|2074.6|2078.6|2075.6|2078.7|2075.7|2075.7|2072.7|146
1677274500000|2023-02-24 21:35:00|2078.7|2075.7|2079.7|2076.7|2079.7|2076.7|2078.4|2075.4|137
1677274800000|2023-02-24 21:40:00|2079.6|2076.6|2078.5|2076.5|2079.7|2077|2078.4|2075.5|145
1677275100000|2023-02-24 21:45:00|2078.4|2076.4|2078.7|2075.7|2079.4|2077|2077.8|2075.3|120
1677275400000|2023-02-24 21:50:00|2078.6|2075.6|2078|2075|2079.7|2076.7|2077|2074|191
1677275700000|2023-02-24 21:55:00|2077.7|2074.7|2077.8|2074.8|2081.3|2076.7|2076.8|2071.3|202
1677452400000|2023-02-26 23:00:00|2085|2082|2081.6|2078.6|2090.1|2082|2081.1|2078|223
1677452700000|2023-02-26 23:05:00|2081.8|2078.8|2080.6|2077.6|2083.3|2080.3|2078.8|2075.8|208
1677453000000|2023-02-26 23:10:00|2080.4|2077.4|2085.4|2082.4|2086.1|2083.1|2079.5|2075.2|274
1677453300000|2023-02-26 23:15:00|2085.5|2082.5|2085|2082|2086.6|2083.6|2083.9|2080.9|205
1677453600000|2023-02-26 23:20:00|2085.1|2082.1|2083.5|2080.5|2085.6|2082.4|2082.7|2078.3|173
1677453900000|2023-02-26 23:25:00|2083.3|2080.3|2081.6|2078.6|2084.3|2080.4|2081|2076.5|153
1677454200000|2023-02-26 23:30:00|2081.5|2078.5|2079.6|2076.6|2081.7|2078.7|2079.5|2076.5|131
1677454500000|2023-02-26 23:35:00|2079.5|2076.5|2079.4|2076.4|2080.8|2077.8|2079.1|2076.1|126
1677454800000|2023-02-26 23:40:00|2079.3|2076.3|2078.3|2075.3|2079.4|2076.4|2077.9|2074.9|140
1677455100000|2023-02-26 23:45:00|2078.4|2075.4|2078.7|2075.7|2078.9|2075.9|2077.8|2074.8|139
1677455400000|2023-02-26 23:50:00|2078.5|2075.5|2078.4|2075.4|2080.5|2077.5|2078.1|2075.1|107
1677455700000|2023-02-26 23:55:00|2078.3|2075.3|2079.5|2076.5|2080.3|2077.3|2078.3|2075.3|103
1677456000000|2023-02-27 00:00:00|2078.9|2075.9|2076.5|2073.5|2079.7|2076.7|2075.4|2072.4|286
1677456300000|2023-02-27 00:05:00|2076.6|2073.6|2076.2|2073.2|2077|2074|2074.6|2071.6|159
1677456600000|2023-02-27 00:10:00|2076|2073|2078.1|2075.1|2078.8|2075.8|2076|2073|176
1677456900000|2023-02-27 00:15:00|2078.3|2075.3|2080.2|2077.2|2080.2|2077.2|2077.7|2074.7|159
1677457200000|2023-02-27 00:20:00|2080.3|2077.3|2080.2|2077.2|2080.4|2077.8|2079.3|2076.6|120
1677457500000|2023-02-27 00:25:00|2080.3|2077.3|2081.1|2078.1|2081.8|2078.8|2079.2|2076.2|163
1677457800000|2023-02-27 00:30:00|2081.2|2078.2|2081.9|2078.9|2082.1|2079.1|2080.2|2077.6|167
1677458100000|2023-02-27 00:35:00|2081.8|2078.8|2081.5|2078.5|2082.3|2079.9|2079.7|2077.2|157
1677458400000|2023-02-27 00:40:00|2081.4|2079.4|2082.2|2079.2|2082.4|2079.8|2080.5|2078|129
1677458700000|2023-02-27 00:45:00|2081.9|2079.9|2082.4|2079.4|2082.9|2080.3|2080.8|2077.8|144
1677459000000|2023-02-27 00:50:00|2082.3|2079.3|2082.4|2079.4|2083|2080.3|2081.6|2078.6|212
1677459300000|2023-02-27 00:55:00|2081.9|2078.9|2082.8|2079.8|2082.8|2079.8|2081.2|2078.3|181
1677459600000|2023-02-27 01:00:00|2082.7|2079.7|2084.5|2081.5|2085.2|2082.4|2082.3|2079.3|448
1677459900000|2023-02-27 01:05:00|2084.4|2081.4|2078.7|2075.7|2084.7|2081.7|2077.5|2074.7|315
1677460200000|2023-02-27 01:10:00|2079.1|2076.1|2082.6|2079.6|2082.9|2079.9|2078.2|2075.2|268
1677460500000|2023-02-27 01:15:00|2082.5|2079.5|2081.2|2078.2|2083.2|2080.2|2080.4|2077.4|201
1677460800000|2023-02-27 01:20:00|2081|2078|2080|2077|2082.2|2079.2|2079.4|2076.4|215
1677461100000|2023-02-27 01:25:00|2079.9|2076.9|2079.8|2076.8|2081.7|2079|2079.3|2076.4|286
1677461400000|2023-02-27 01:30:00|2079.9|2076.9|2079.7|2076.7|2080.7|2077.7|2077.9|2075.3|297
1677461700000|2023-02-27 01:35:00|2079.1|2077.1|2079.9|2076.9|2082.6|2080|2078.9|2076.1|327
1677462000000|2023-02-27 01:40:00|2079.8|2076.8|2080.4|2077.4|2080.7|2077.7|2077.7|2074.7|335
1677462300000|2023-02-27 01:45:00|2080.3|2077.3|2080.5|2077.5|2081.9|2078.9|2079.3|2076.3|273
1677462600000|2023-02-27 01:50:00|2080.4|2077.4|2078.3|2075.3|2080.6|2077.6|2077.8|2075.1|319
1677462900000|2023-02-27 01:55:00|2078.2|2075.2|2078.6|2075.6|2080.1|2077.6|2077.5|2075|403
1677463200000|2023-02-27 02:00:00|2078.4|2075.4|2078.4|2075.4|2078.9|2076.4|2077.2|2074.6|372
1677463500000|2023-02-27 02:05:00|2078.3|2075.3|2076.8|2073.8|2078.5|2076.2|2075.7|2073|360
1677463800000|2023-02-27 02:10:00|2077|2074|2078.2|2075.2|2078.8|2075.8|2076.6|2073.6|250
1677464100000|2023-02-27 02:15:00|2078.3|2075.3|2078.8|2076.8|2079.4|2077.1|2077|2074.4|158
1677464400000|2023-02-27 02:20:00|2078.9|2076.9|2077.2|2075.2|2079.2|2077|2077.1|2075.1|143
1677464700000|2023-02-27 02:25:00|2077.1|2075.1|2078.1|2075.1|2078.6|2075.8|2077.1|2074.6|154
1677465000000|2023-02-27 02:30:00|2077.9|2074.9|2078.7|2076.7|2078.8|2076.8|2077.2|2074.5|196
1677465300000|2023-02-27 02:35:00|2078.9|2076.9|2077.7|2074.7|2079.2|2076.9|2077.6|2074.6|177
1677465600000|2023-02-27 02:40:00|2077.8|2074.8|2073.2|2071.2|2077.8|2075.3|2073|2070.3|282
1677465900000|2023-02-27 02:45:00|2073.1|2071.1|2071.9|2068.9|2074.9|2072.3|2071|2068.2|295
1677466200000|2023-02-27 02:50:00|2071.8|2068.8|2073.8|2070.8|2074.4|2071.8|2071.2|2068.7|280
1677466500000|2023-02-27 02:55:00|2073.7|2070.7|2072.5|2069.5|2073.9|2071.3|2071.8|2068.8|229
1677466800000|2023-02-27 03:00:00|2072.6|2069.6|2071.8|2068.8|2073.7|2070.8|2070.4|2067.7|225
1677467100000|2023-02-27 03:05:00|2071.7|2068.7|2067.1|2064.1|2071.9|2068.9|2066|2063|427
1677467400000|2023-02-27 03:10:00|2067.2|2064.2|2067|2064|2068.8|2066.4|2065.9|2063.4|267
1677467700000|2023-02-27 03:15:00|2066.9|2063.9|2066.2|2063.2|2067.4|2065|2065.3|2062.9|263
1677468000000|2023-02-27 03:20:00|2066.1|2063.1|2066.2|2063.2|2067.9|2065|2065.2|2062.2|243
1677468300000|2023-02-27 03:25:00|2066.3|2063.3|2062.9|2059.9|2066.3|2063.3|2062.3|2059.5|246
1677468600000|2023-02-27 03:30:00|2062.8|2059.8|2061.9|2058.9|2064|2061.4|2061.1|2058.5|185
1677468900000|2023-02-27 03:35:00|2062|2059|2061|2059|2062.6|2059.7|2060.7|2058.6|129
1677469200000|2023-02-27 03:40:00|2060.9|2058.9|2060|2058|2061.3|2059|2058.5|2056|352
1677469500000|2023-02-27 03:45:00|2059.9|2057.9|2059|2056|2061|2058.6|2058.6|2055.9|240
1677469800000|2023-02-27 03:50:00|2058.8|2055.8|2059.9|2056.9|2060.5|2057.9|2058.1|2055.8|241
1677470100000|2023-02-27 03:55:00|2060|2057|2061.1|2058.1|2062.1|2059.1|2059.9|2056.9|192
1677470400000|2023-02-27 04:00:00|2060.9|2057.9|2060.3|2057.3|2061.2|2058.2|2058.9|2056.4|140
1677470700000|2023-02-27 04:05:00|2060.2|2057.2|2063.6|2060.6|2063.9|2061.2|2060.2|2057.2|149
1677471000000|2023-02-27 04:10:00|2064|2061|2062.9|2059.9|2065.3|2062.8|2062.6|2059.8|149
1677471300000|2023-02-27 04:15:00|2063|2060|2063.6|2061.6|2064.4|2062.3|2062.5|2059.8|152
1677471600000|2023-02-27 04:20:00|2063.2|2061.2|2063.6|2061.6|2064.3|2061.9|2061.9|2059.9|130
1677471900000|2023-02-27 04:25:00|2063.5|2061.5|2063|2061|2064.6|2062.1|2063|2061|93
1677472200000|2023-02-27 04:30:00|2063.1|2061.1|2063.5|2061.5|2064.3|2061.9|2063|2060.8|125
1677472500000|2023-02-27 04:35:00|2063.8|2061.8|2063|2061|2064.2|2061.8|2062.9|2060.7|112
1677472800000|2023-02-27 04:40:00|2063.5|2060.5|2062.5|2060.5|2063.7|2061.5|2062.5|2059.6|122
1677473100000|2023-02-27 04:45:00|2063.2|2061.2|2062.5|2059.5|2063.4|2061.2|2061.7|2059.2|113
1677473400000|2023-02-27 04:50:00|2062|2060|2063.3|2060.3|2063.9|2061.5|2061.9|2059.8|90
1677473700000|2023-02-27 04:55:00|2063.4|2060.4|2063.9|2061.9|2064.9|2062.3|2063.3|2060.3|99
1677474000000|2023-02-27 05:00:00|2063.8|2061.8|2064.1|2062.1|2065|2062.9|2063.4|2060.8|159
1677474300000|2023-02-27 05:05:00|2064|2062|2065|2062|2066.5|2064.1|2064|2061.9|212
1677474600000|2023-02-27 05:10:00|2065.1|2062.1|2065|2062|2065.2|2062.7|2063.8|2061.3|154
1677474900000|2023-02-27 05:15:00|2065.1|2062.1|2064.8|2061.8|2065.2|2063|2063.9|2061.4|114
1677475200000|2023-02-27 05:20:00|2064.7|2061.7|2061.4|2059.4|2065.1|2062.4|2061.1|2058.5|224
1677475500000|2023-02-27 05:25:00|2061.5|2059.5|2061.5|2059.5|2062.6|2060.1|2060.4|2058|164
1677475800000|2023-02-27 05:30:00|2062|2059|2061.4|2059.4|2063|2060.9|2060.8|2058|281
1677476100000|2023-02-27 05:35:00|2062|2059|2063|2060|2063.9|2061|2061.5|2058.8|250
1677476400000|2023-02-27 05:40:00|2063.1|2060.1|2062.4|2060.4|2063.6|2061|2060.7|2058.3|281
1677476700000|2023-02-27 05:45:00|2062.3|2060.3|2064.3|2062.3|2065.3|2062.8|2062.2|2060.2|192
1677477000000|2023-02-27 05:50:00|2064.2|2062.2|2063.4|2061.4|2064.9|2062.4|2062.8|2060.4|222
1677477300000|2023-02-27 05:55:00|2064|2061|2063.4|2060.4|2065.1|2062.1|2062.6|2059.6|218
1677477600000|2023-02-27 06:00:00|2063.3|2060.3|2062.7|2059.7|2064.4|2062.2|2061.9|2058.9|262
1677477900000|2023-02-27 06:05:00|2062.8|2059.8|2065.2|2062.2|2065.2|2062.7|2062.3|2059.3|314
1677478200000|2023-02-27 06:10:00|2065.1|2062.1|2067.3|2065.3|2069.9|2067.3|2065.1|2062.1|376
1677478500000|2023-02-27 06:15:00|2067.2|2065.2|2066.7|2063.7|2068.8|2065.8|2066.5|2063.6|282
1677478800000|2023-02-27 06:20:00|2066.8|2063.8|2068.2|2065.2|2068.3|2065.3|2065.5|2062.8|192
1677479100000|2023-02-27 06:25:00|2068.3|2065.3|2066|2063|2068.5|2065.5|2065.8|2062.8|217
1677479400000|2023-02-27 06:30:00|2065.9|2062.9|2065.7|2062.7|2066.5|2063.5|2064.8|2061.8|229
1677479700000|2023-02-27 06:35:00|2065.6|2062.6|2066.3|2063.3|2068.4|2065.6|2064.8|2061.9|256
1677480000000|2023-02-27 06:40:00|2066.2|2063.2|2065.3|2062.3|2066.2|2063.4|2063.4|2060.9|261
1677480300000|2023-02-27 06:45:00|2065.2|2062.2|2066.2|2063.2|2067.1|2064.2|2065|2062|197
1677480600000|2023-02-27 06:50:00|2066.3|2063.3|2067.2|2064.2|2068.5|2066.1|2065.5|2062.5|188
1677480900000|2023-02-27 06:55:00|2067.4|2064.4|2066.7|2063.7|2069.3|2066.3|2066.6|2063.6|186
1677481200000|2023-02-27 07:00:00|2066.5|2063.5|2066.2|2063.2|2069|2066|2065.5|2062.5|231
1677481500000|2023-02-27 07:05:00|2066.1|2063.1|2065.8|2062.8|2067.3|2064.3|2064|2061|250
1677481800000|2023-02-27 07:10:00|2065.7|2062.7|2067.5|2064.5|2067.5|2064.5|2065.5|2062.5|215
1677482100000|2023-02-27 07:15:00|2067.6|2064.6|2070.5|2067.5|2071.1|2068.7|2066.7|2064.2|281
1677482400000|2023-02-27 07:20:00|2070.4|2067.4|2067.8|2064.8|2070.8|2067.8|2067|2064.4|269
1677482700000|2023-02-27 07:25:00|2067.9|2064.9|2068.6|2065.6|2069.1|2066.6|2066.7|2063.7|306
1677483000000|2023-02-27 07:30:00|2068.5|2065.5|2065.3|2062.3|2068.6|2065.6|2065.1|2062.1|256
1677483300000|2023-02-27 07:35:00|2065.1|2062.1|2064.4|2061.4|2065.3|2062.7|2062.7|2059.8|207
1677483600000|2023-02-27 07:40:00|2064.5|2061.5|2067.3|2064.3|2067.4|2064.9|2063.9|2060.9|280
1677483900000|2023-02-27 07:45:00|2067.4|2064.4|2069.2|2066.2|2071.3|2068.3|2066.9|2064.3|286
1677484200000|2023-02-27 07:50:00|2069.3|2066.3|2069.3|2066.3|2072.4|2069.4|2067.9|2065.6|322
1677484500000|2023-02-27 07:55:00|2069.4|2066.4|2068|2065|2069.8|2067|2066.8|2064|234
1677484800000|2023-02-27 08:00:00|2068.1|2065.1|2072.5|2069.5|2075.9|2072.9|2067.7|2064.7|464
1677485100000|2023-02-27 08:05:00|2072.7|2069.7|2073.6|2070.6|2075.5|2072.9|2071.1|2068.1|458
1677485400000|2023-02-27 08:10:00|2073.7|2070.7|2074.3|2071.3|2076.1|2073.1|2071.9|2069.1|421
1677485700000|2023-02-27 08:15:00|2074.2|2071.2|2076.2|2073.2|2076.5|2073.5|2073.5|2070.7|283
1677486000000|2023-02-27 08:20:00|2076|2073|2076.4|2073.4|2077.3|2074.4|2075|2072.5|298
1677486300000|2023-02-27 08:25:00|2076.3|2073.3|2078|2075|2078.5|2075.9|2075.2|2072.6|324
1677486600000|2023-02-27 08:30:00|2077.8|2074.8|2079.4|2076.4|2079.6|2077|2076.2|2073.7|295
1677486900000|2023-02-27 08:35:00|2079.5|2076.5|2078.7|2075.7|2081.3|2078.6|2075.3|2072.8|358
1677487200000|2023-02-27 08:40:00|2078.6|2075.6|2078|2075|2079.6|2076.8|2077.5|2074.6|267
1677487500000|2023-02-27 08:45:00|2077.9|2074.9|2076|2073|2078.1|2075.1|2075.1|2072.1|266
1677487800000|2023-02-27 08:50:00|2075.8|2072.8|2076|2073|2076.5|2073.5|2074.2|2071.2|233
1677488100000|2023-02-27 08:55:00|2076.2|2073.2|2073.8|2070.8|2077.7|2075.4|2073.7|2070.7|205
1677488400000|2023-02-27 09:00:00|2073.6|2070.6|2076.4|2073.4|2077.7|2075.2|2072.3|2069.3|399
1677488700000|2023-02-27 09:05:00|2076.3|2073.3|2073|2070|2077.2|2074.6|2072.8|2069.8|247
1677489000000|2023-02-27 09:10:00|2072.9|2069.9|2076.2|2073.2|2076.3|2073.3|2072.1|2069.5|224
1677489300000|2023-02-27 09:15:00|2076.7|2073.7|2072.9|2069.9|2076.8|2073.8|2072.4|2069.8|205
1677489600000|2023-02-27 09:20:00|2073|2070|2075.3|2072.3|2076.1|2073.5|2072.6|2069.9|241
1677489900000|2023-02-27 09:25:00|2075.2|2072.2|2075.5|2072.5|2076|2073.1|2074|2071.1|193
1677490200000|2023-02-27 09:30:00|2075.6|2072.6|2074.7|2071.7|2075.9|2073.3|2074.2|2071.2|186
1677490500000|2023-02-27 09:35:00|2074.8|2071.8|2072|2070|2075.5|2072.7|2071.9|2069.6|185
1677490800000|2023-02-27 09:40:00|2071.9|2069.9|2073|2070|2074.5|2071.5|2070.9|2068|247
1677491100000|2023-02-27 09:45:00|2073.1|2070.1|2073|2070|2074|2071.2|2072.4|2069.8|224
1677491400000|2023-02-27 09:50:00|2073.1|2070.1|2072|2070|2074.5|2071.9|2071.9|2069.8|205
1677491700000|2023-02-27 09:55:00|2072.1|2070.1|2071.1|2068.1|2074.1|2071.5|2071|2068|237
1677492000000|2023-02-27 10:00:00|2070.8|2068.8|2072.1|2069.1|2074.5|2071.5|2069.6|2067|458
1677492300000|2023-02-27 10:05:00|2072.2|2069.2|2072.2|2069.2|2073.1|2070.1|2071|2068|227
1677492600000|2023-02-27 10:10:00|2072.1|2069.1|2072.4|2069.4|2075|2072|2071.6|2068.8|289
1677492900000|2023-02-27 10:15:00|2072.5|2069.5|2071.2|2068.2|2074|2071|2069.9|2067.2|219
1677493200000|2023-02-27 10:20:00|2071.1|2068.1|2072.1|2069.1|2072.1|2069.2|2070|2067.2|225
1677493500000|2023-02-27 10:25:00|2072|2069|2071.4|2068.4|2072.9|2070.5|2071|2068|174
1677493800000|2023-02-27 10:30:00|2071.5|2068.5|2072.4|2069.4|2072.8|2070.2|2070.3|2067.7|353
1677494100000|2023-02-27 10:35:00|2072|2070|2071.9|2069.9|2073.7|2071.2|2071.5|2068.9|289
1677494400000|2023-02-27 10:40:00|2072|2070|2071.9|2068.9|2072.7|2070.2|2071.1|2068.6|285
1677494700000|2023-02-27 10:45:00|2071.1|2069.1|2073.1|2071.1|2074|2071.6|2070.5|2068.2|238
1677495000000|2023-02-27 10:50:00|2072.4|2070.4|2073.2|2071.2|2074.6|2072.1|2072.3|2069.9|292
1677495300000|2023-02-27 10:55:00|2073|2071|2071.2|2068.2|2073.7|2071.1|2070.3|2068|210
1677495600000|2023-02-27 11:00:00|2070.8|2068.8|2071.2|2069.2|2072.1|2069.3|2068.8|2066.1|282
1677495900000|2023-02-27 11:05:00|2071.4|2069.4|2072.6|2069.6|2073|2070.5|2070.7|2067.8|219
1677496200000|2023-02-27 11:10:00|2072.5|2069.5|2070.4|2068.4|2072.6|2069.6|2069.3|2066.6|187
1677496500000|2023-02-27 11:15:00|2070.3|2068.3|2070|2067|2071.3|2068.8|2069.3|2067|211
1677496800000|2023-02-27 11:20:00|2069.9|2066.9|2071.3|2068.3|2071.4|2068.9|2069.8|2066.8|116
1677497100000|2023-02-27 11:25:00|2071.2|2068.2|2072.2|2069.2|2072.8|2069.8|2070.1|2067.4|165
1677497400000|2023-02-27 11:30:00|2072.1|2069.1|2072.2|2070.2|2074.2|2071.7|2072|2069|199
1677497700000|2023-02-27 11:35:00|2072.3|2070.3|2074.8|2072.8|2075.7|2073.7|2072.2|2069.7|237
1677498000000|2023-02-27 11:40:00|2074.7|2072.7|2072.8|2070.8|2075.8|2073.3|2072.7|2070.7|149
1677498300000|2023-02-27 11:45:00|2072.7|2070.7|2075.7|2072.7|2075.8|2073.3|2072.2|2070.2|152
1677498600000|2023-02-27 11:50:00|2075.8|2072.8|2074.1|2071.1|2076.1|2073.6|2072.9|2069.9|257
1677498900000|2023-02-27 11:55:00|2074|2071|2074.4|2071.4|2077|2074.3|2071.8|2069.4|445
1677499200000|2023-02-27 12:00:00|2074.3|2071.3|2077|2074|2077|2074.6|2073.2|2070.2|297
1677499500000|2023-02-27 12:05:00|2076.9|2073.9|2075.7|2072.7|2077.7|2075.5|2075.1|2072.1|245
1677499800000|2023-02-27 12:10:00|2075.6|2072.6|2078.7|2075.7|2078.8|2075.8|2075.1|2072.1|160
1677500100000|2023-02-27 12:15:00|2078.8|2075.8|2076.3|2073.3|2079.3|2076.3|2076.2|2073.2|178
1677500400000|2023-02-27 12:20:00|2076.4|2073.4|2072.7|2069.7|2076.6|2073.6|2072.2|2069.4|248
1677500700000|2023-02-27 12:25:00|2072.8|2069.8|2074.8|2071.8|2074.9|2072.4|2072.6|2069.8|232
1677501000000|2023-02-27 12:30:00|2074.4|2071.4|2076.4|2073.4|2077.5|2074.5|2074.4|2071.4|323
1677501300000|2023-02-27 12:35:00|2076.3|2073.3|2075.9|2072.9|2077.4|2074.4|2075|2072.3|261
1677501600000|2023-02-27 12:40:00|2076.1|2073.1|2073.6|2071.6|2076.2|2073.7|2073.5|2071.5|156
1677501900000|2023-02-27 12:45:00|2073.5|2071.5|2073|2070|2074.2|2071.6|2071.6|2068.8|171
1677502200000|2023-02-27 12:50:00|2073.1|2070.1|2071.1|2068.1|2073.2|2070.2|2070.6|2068|214
1677502500000|2023-02-27 12:55:00|2071.2|2068.2|2071.4|2068.4|2071.6|2068.8|2069.7|2067.1|238
1677502800000|2023-02-27 13:00:00|2071.3|2068.3|2069.4|2066.4|2071.9|2069.5|2068.7|2066|412
1677503100000|2023-02-27 13:05:00|2069.5|2066.5|2071|2069|2072.1|2070.1|2068.5|2065.9|412
1677503400000|2023-02-27 13:10:00|2070.8|2068.8|2070.5|2067.5|2072.5|2070.1|2069.5|2067|360
1677503700000|2023-02-27 13:15:00|2070.3|2067.3|2069.6|2067.6|2070.7|2068.2|2067.9|2065.3|313
1677504000000|2023-02-27 13:20:00|2069.7|2067.7|2069.1|2066.1|2070.3|2067.9|2067.5|2064.5|514
1677504300000|2023-02-27 13:25:00|2069|2066|2066.3|2063.3|2069.1|2066.2|2063.3|2061.3|415
1677504600000|2023-02-27 13:30:00|2066.2|2063.2|2073|2070|2074.2|2072|2062.7|2060.3|621
1677504900000|2023-02-27 13:35:00|2072.9|2069.9|2073.5|2071.5|2075.8|2073.2|2071.2|2068.7|620
1677505200000|2023-02-27 13:40:00|2073.4|2071.4|2065.6|2063.6|2073.9|2071.9|2064.5|2062.4|535
1677505500000|2023-02-27 13:45:00|2065.5|2063.5|2068.4|2066.4|2071.6|2069.6|2065.5|2063.4|503
1677505800000|2023-02-27 13:50:00|2068.6|2066.6|2068.3|2066.3|2070.7|2068.7|2067.6|2065.3|530
1677506100000|2023-02-27 13:55:00|2068.2|2066.2|2071.7|2069.7|2072.5|2070|2066.8|2064.8|470
1677506400000|2023-02-27 14:00:00|2071.8|2069.8|2074.2|2072.2|2078.3|2076.3|2071.8|2069.8|488
1677506700000|2023-02-27 14:05:00|2074.3|2072.3|2070.4|2068.4|2075|2073|2069.8|2067.6|337
1677507000000|2023-02-27 14:10:00|2070.3|2068.3|2072.7|2069.7|2073.9|2071.7|2069.8|2067.4|430
1677507300000|2023-02-27 14:15:00|2072.8|2069.8|2073.8|2070.8|2074.2|2071.6|2070.2|2067.8|345
1677507600000|2023-02-27 14:20:00|2073.9|2070.9|2077|2075|2079.1|2076.6|2072.8|2069.8|458
1677507900000|2023-02-27 14:25:00|2077.1|2075.1|2077.1|2075.1|2081.5|2079.5|2076.3|2074.3|436
1677508200000|2023-02-27 14:30:00|2077|2075|2074.2|2072.2|2080.5|2077.9|2074.2|2071.8|588
1677508500000|2023-02-27 14:35:00|2074|2072|2071.7|2068.7|2076.6|2074.6|2071.5|2068.6|514
1677508800000|2023-02-27 14:40:00|2071.6|2068.6|2071.9|2068.9|2074.4|2071.7|2070|2067|458
1677509100000|2023-02-27 14:45:00|2071.7|2068.7|2069.7|2067.7|2072.9|2070.4|2068.7|2066.4|504
1677509400000|2023-02-27 14:50:00|2070|2068|2075.4|2073.4|2075.9|2073.5|2069.5|2067.5|457
1677509700000|2023-02-27 14:55:00|2075.3|2073.3|2081.3|2078.3|2081.7|2079.7|2075.3|2073.2|507
1677510000000|2023-02-27 15:00:00|2081.4|2078.4|2079.7|2077.7|2082.8|2080.5|2078.4|2076|684
1677510300000|2023-02-27 15:05:00|2080.1|2078.1|2077.3|2075.3|2081.1|2078.5|2077.2|2075.2|466
1677510600000|2023-02-27 15:10:00|2076.8|2074.8|2077.9|2075.9|2078.7|2075.9|2075.3|2072.9|514
1677510900000|2023-02-27 15:15:00|2077.8|2075.8|2081.1|2079.1|2082.4|2080|2075|2072.3|459
1677511200000|2023-02-27 15:20:00|2081|2079|2076.4|2073.4|2081.1|2079.1|2074|2071.6|543
1677511500000|2023-02-27 15:25:00|2076.3|2073.3|2074.2|2071.2|2076.7|2074|2073.7|2070.8|394
1677511800000|2023-02-27 15:30:00|2074|2071|2069.8|2067.8|2074|2071|2069.2|2066.8|469
1677512100000|2023-02-27 15:35:00|2069.7|2067.7|2065.7|2063.7|2070.8|2068.3|2065.6|2063.1|515
1677512400000|2023-02-27 15:40:00|2065.6|2063.6|2067.4|2064.4|2068|2065.2|2063.8|2060.8|462
1677512700000|2023-02-27 15:45:00|2067.5|2064.5|2066.1|2064.1|2068.4|2066.1|2065.8|2063.3|463
1677513000000|2023-02-27 15:50:00|2066.3|2064.3|2066.3|2064.3|2067.8|2065.8|2064.1|2061.6|448
1677513300000|2023-02-27 15:55:00|2066.2|2064.2|2064.9|2061.9|2066.2|2064.2|2062.4|2059.9|382
1677513600000|2023-02-27 16:00:00|2065|2062|2064.1|2061.1|2067.1|2064.5|2064|2061|307
1677513900000|2023-02-27 16:05:00|2064|2061|2062.6|2059.6|2065|2062.4|2062|2059.5|331
1677514200000|2023-02-27 16:10:00|2062.7|2059.7|2063.9|2060.9|2064|2061|2061.5|2058.5|306
1677514500000|2023-02-27 16:15:00|2063.8|2060.8|2061.8|2059.8|2065.1|2062.3|2061.6|2059.3|295
1677514800000|2023-02-27 16:20:00|2061.9|2059.9|2062.8|2059.8|2064.3|2061.8|2061.9|2059.8|275
1677515100000|2023-02-27 16:25:00|2062.9|2059.9|2061.8|2058.8|2063.1|2060.9|2060.9|2058.3|261
1677515400000|2023-02-27 16:30:00|2061.7|2058.7|2059.8|2056.8|2062.1|2059.9|2058.7|2056.2|326
1677515700000|2023-02-27 16:35:00|2059.7|2056.7|2066.3|2063.3|2066.3|2063.3|2059.6|2056.6|242
1677516000000|2023-02-27 16:40:00|2066.2|2063.2|2068.9|2065.9|2069.4|2066.5|2066|2063|238
1677516300000|2023-02-27 16:45:00|2068.8|2065.8|2067.4|2064.4|2070.4|2067.4|2066.8|2064|242
1677516600000|2023-02-27 16:50:00|2067.8|2064.8|2069.2|2067.2|2070.8|2068.5|2067.8|2064.8|186
1677516900000|2023-02-27 16:55:00|2069.3|2067.3|2069.8|2067.8|2070.4|2068|2069.3|2066.7|112
1677517200000|2023-02-27 17:00:00|2070.1|2068.1|2071.8|2068.8|2072.5|2070.5|2070.1|2067.8|214
1677517500000|2023-02-27 17:05:00|2071.9|2068.9|2071.2|2069.2|2072.7|2069.7|2069.8|2067.5|193
1677517800000|2023-02-27 17:10:00|2071.4|2069.4|2072|2069|2072.5|2070.5|2070.3|2067.8|161
1677518100000|2023-02-27 17:15:00|2071.9|2068.9|2070.9|2067.9|2072.4|2069.9|2069.4|2066.8|182
1677518400000|2023-02-27 17:20:00|2070.4|2068.4|2069.3|2067.3|2071.4|2068.9|2068.8|2066.3|192
1677518700000|2023-02-27 17:25:00|2069.7|2067.7|2071.4|2069.4|2071.9|2069.5|2069.4|2066.8|223
1677519000000|2023-02-27 17:30:00|2071.2|2069.2|2070.9|2068.9|2073.9|2071.4|2070.5|2068.1|194
1677519300000|2023-02-27 17:35:00|2070.8|2068.8|2071.3|2069.3|2071.8|2069.4|2070.2|2067.8|173
1677519600000|2023-02-27 17:40:00|2071.7|2069.7|2071.7|2068.7|2072.8|2069.8|2071.1|2068.7|164
1677519900000|2023-02-27 17:45:00|2071.8|2068.8|2071.4|2069.4|2072.9|2070.4|2071.3|2068.8|136
1677520200000|2023-02-27 17:50:00|2071.8|2069.8|2069.9|2067.9|2072.2|2069.9|2069.5|2066.8|157
1677520500000|2023-02-27 17:55:00|2070|2068|2070.8|2068.8|2071.9|2069.4|2069.8|2067.4|166
1677520800000|2023-02-27 18:00:00|2070.9|2068.9|2071.3|2069.3|2072.8|2070.4|2070.9|2068.5|157
1677521100000|2023-02-27 18:05:00|2071.4|2069.4|2072.3|2070.3|2072.8|2070.5|2070.7|2068|166
1677521400000|2023-02-27 18:10:00|2072.4|2070.4|2070.9|2068.9|2072.8|2070.4|2070.8|2068.4|170
1677521700000|2023-02-27 18:15:00|2071.4|2069.4|2071.8|2068.8|2072.3|2070|2070.8|2068.4|134
1677522000000|2023-02-27 18:20:00|2071.9|2068.9|2071.2|2069.2|2072.5|2070.1|2070.3|2067.7|151
1677522300000|2023-02-27 18:25:00|2071.3|2069.3|2070.4|2068.4|2072.2|2069.9|2069.3|2066.6|202
1677522600000|2023-02-27 18:30:00|2070.3|2068.3|2068.9|2066.9|2071.3|2068.8|2068.3|2066.3|160
1677522900000|2023-02-27 18:35:00|2068.8|2066.8|2070.7|2067.7|2070.7|2068.3|2068|2066|106
1677523200000|2023-02-27 18:40:00|2070.8|2067.8|2068.3|2066.3|2071.2|2068.9|2067.9|2065.6|133
1677523500000|2023-02-27 18:45:00|2068.2|2066.2|2070.8|2068.8|2071.6|2069.3|2067.9|2065.9|137
1677523800000|2023-02-27 18:50:00|2070.7|2068.7|2075.3|2072.3|2076.3|2074|2070.4|2068|214
1677524100000|2023-02-27 18:55:00|2075.4|2072.4|2074.2|2072.2|2076.4|2073.8|2073.3|2070.9|274
1677524400000|2023-02-27 19:00:00|2074.1|2072.1|2075.2|2072.2|2075.5|2073|2073.6|2071.2|277
1677524700000|2023-02-27 19:05:00|2075.1|2072.1|2070.3|2068.3|2075.2|2072.2|2069.4|2067.4|221
1677525000000|2023-02-27 19:10:00|2070.2|2068.2|2069.9|2067.9|2070.9|2068.9|2069.4|2067.1|158
1677525300000|2023-02-27 19:15:00|2069.8|2067.8|2066.9|2064.9|2070.4|2067.9|2066.3|2064.3|205
1677525600000|2023-02-27 19:20:00|2067.1|2065.1|2064.7|2062.7|2067.7|2065.7|2064.4|2062.4|222
1677525900000|2023-02-27 19:25:00|2064.8|2062.8|2067|2064|2068|2065.6|2064.6|2062.6|227
1677526200000|2023-02-27 19:30:00|2066.8|2063.8|2066.7|2064.7|2067.6|2065|2066|2063.7|149
1677526500000|2023-02-27 19:35:00|2066.6|2064.6|2063.6|2061.6|2067.3|2064.9|2063.3|2061.1|201
1677526800000|2023-02-27 19:40:00|2063.7|2061.7|2063.8|2061.8|2064.6|2062.1|2061.9|2059.6|193
1677527100000|2023-02-27 19:45:00|2063.7|2061.7|2063.4|2060.4|2064.6|2061.8|2062.5|2060|199
1677527400000|2023-02-27 19:50:00|2063.5|2060.5|2061.7|2059.7|2063.5|2061.3|2061.5|2059.5|153
1677527700000|2023-02-27 19:55:00|2062.5|2059.5|2060.7|2058.7|2062.5|2059.9|2060.3|2058.3|152
1677528000000|2023-02-27 20:00:00|2060.8|2058.8|2061.3|2059.3|2063.9|2061.2|2060.4|2058.4|215
1677528300000|2023-02-27 20:05:00|2061.4|2059.4|2059.7|2057.7|2061.8|2059.4|2059.3|2056.7|312
1677528600000|2023-02-27 20:10:00|2059.4|2057.4|2060.6|2058.6|2062.1|2059.7|2058.9|2056.5|228
1677528900000|2023-02-27 20:15:00|2060.5|2058.5|2059.3|2057.3|2061.5|2059.2|2058.7|2056|292
1677529200000|2023-02-27 20:20:00|2059.2|2057.2|2062.6|2059.6|2062.6|2060|2059.1|2056.5|237
1677529500000|2023-02-27 20:25:00|2062.5|2059.5|2061.5|2058.5|2062.9|2060.3|2060.5|2058.1|230
1677529800000|2023-02-27 20:30:00|2061.4|2058.4|2060.3|2058.3|2061.6|2058.7|2058.9|2056.8|261
1677530100000|2023-02-27 20:35:00|2060.2|2058.2|2060.6|2057.6|2061.6|2058.7|2059.4|2057|276
1677530400000|2023-02-27 20:40:00|2060.5|2057.5|2057.2|2055.2|2060.8|2057.8|2057.1|2054.4|281
1677530700000|2023-02-27 20:45:00|2057.3|2055.3|2058.4|2055.4|2060.1|2057.6|2056.4|2054.3|238
1677531000000|2023-02-27 20:50:00|2058.5|2055.5|2058.1|2056.1|2060.5|2057.9|2057.9|2055.3|230
1677531300000|2023-02-27 20:55:00|2058.2|2056.2|2060.2|2057.2|2061.6|2059.2|2057.9|2055.7|202
1677531600000|2023-02-27 21:00:00|2060.3|2057.3|2060.9|2057.9|2062|2059|2060.3|2057.3|113
1677531900000|2023-02-27 21:05:00|2061|2058|2060.9|2058.9|2061.4|2058.9|2060.8|2057.9|69
1677532200000|2023-02-27 21:10:00|2061|2058|2061|2058|2061.1|2058.4|2059.8|2057.4|67
1677532500000|2023-02-27 21:15:00|2060.9|2057.9|2062|2059|2062.6|2059.8|2059.9|2057.5|76
1677532800000|2023-02-27 21:20:00|2061.8|2059.8|2062|2059|2062.5|2060.2|2061.4|2058.9|58
1677533100000|2023-02-27 21:25:00|2061.9|2058.9|2062.4|2060.4|2063.1|2060.4|2061.4|2058.7|73
1677533400000|2023-02-27 21:30:00|2063.2|2060.2|2064.7|2061.7|2064.7|2061.7|2062.3|2059.3|69
1677533700000|2023-02-27 21:35:00|2064.2|2061.2|2064.2|2061.2|2064.7|2061.7|2063.4|2060.4|50
1677534000000|2023-02-27 21:40:00|2064.1|2061.1|2064.6|2061.6|2065.2|2062.2|2063|2060.5|79
1677534300000|2023-02-27 21:45:00|2064.7|2061.7|2064.6|2061.6|2065.2|2062.2|2064.1|2061.1|55
1677534600000|2023-02-27 21:50:00|2065.2|2062.2|2064.6|2061.6|2065.5|2062.5|2064|2061|56
1677534900000|2023-02-27 21:55:00|2064.7|2061.7|2064.6|2061.6|2066.9|2062.5|2063.4|2061|67
1677538800000|2023-02-27 23:00:00|2064.4|2061.4|2065.5|2060.3|2069.1|2063.7|2064.4|2059.3|128
1677539100000|2023-02-27 23:05:00|2064.7|2061.7|2066.7|2063.7|2070.5|2063.8|2064.7|2060.5|96
1677539400000|2023-02-27 23:10:00|2067.9|2062.8|2065.8|2062.8|2067.9|2063.4|2065|2060.1|91
1677539700000|2023-02-27 23:15:00|2067.9|2062.4|2067.5|2062.1|2068.5|2065.5|2065.4|2061.2|109
1677540000000|2023-02-27 23:20:00|2066.4|2063.4|2066.8|2063.8|2068.4|2065.4|2066.1|2062.6|90
1677540300000|2023-02-27 23:25:00|2066.5|2063.5|2064.6|2061.6|2067.2|2063.8|2064.2|2060.9|108
1677540600000|2023-02-27 23:30:00|2064.7|2061.7|2065|2062|2065.4|2062.4|2063.4|2061.1|71
1677540900000|2023-02-27 23:35:00|2065.2|2062.2|2065.8|2062.8|2065.9|2062.9|2064.7|2061.7|46
1677541200000|2023-02-27 23:40:00|2065.9|2062.9|2064.7|2061.7|2065.9|2062.9|2064.2|2061.5|44
1677541500000|2023-02-27 23:45:00|2064.6|2061.6|2065.7|2062.7|2065.7|2062.7|2064.6|2061.6|45
1677541800000|2023-02-27 23:50:00|2065.6|2062.6|2065.2|2062.2|2065.7|2062.8|2064.7|2061.7|46
1677542100000|2023-02-27 23:55:00|2065.3|2062.3|2064.7|2061.7|2065.8|2062.8|2064|2061|63
1677542400000|2023-02-28 00:00:00|2064.6|2061.6|2064.9|2061.9|2065.4|2062.4|2064.2|2061.5|84
1677542700000|2023-02-28 00:05:00|2065|2062|2065.3|2062.3|2065.5|2062.5|2064.7|2061.7|107
1677543000000|2023-02-28 00:10:00|2065|2062|2065.5|2062.5|2066.9|2063.9|2064.8|2061.8|96
1677543300000|2023-02-28 00:15:00|2065.8|2062.8|2065.8|2062.8|2066.1|2063.2|2065.2|2062.4|95
1677543600000|2023-02-28 00:20:00|2065.7|2062.7|2065.8|2062.8|2066.1|2063.1|2065.2|2062.2|55
1677543900000|2023-02-28 00:25:00|2065.7|2062.7|2064.9|2061.9|2065.8|2062.8|2064.3|2061.3|71
1677544200000|2023-02-28 00:30:00|2064.8|2061.8|2064.6|2062.6|2065.4|2062.8|2064.3|2061.7|99
1677544500000|2023-02-28 00:35:00|2064.4|2062.4|2064.4|2061.4|2065|2062.4|2064.3|2061.3|77
1677544800000|2023-02-28 00:40:00|2064.9|2061.9|2065.8|2062.8|2066.1|2063.5|2064.2|2061.8|90
1677545100000|2023-02-28 00:45:00|2065.7|2062.7|2064.9|2062.9|2065.8|2063.4|2064.2|2061.8|136
1677545400000|2023-02-28 00:50:00|2065|2063|2063.4|2061.4|2065.3|2063.1|2062.7|2060.3|180
1677545700000|2023-02-28 00:55:00|2063.7|2060.7|2064.2|2061.2|2064.9|2062.1|2063.4|2060.4|156
1677546000000|2023-02-28 01:00:00|2064.3|2061.3|2062.6|2059.6|2066.5|2063.5|2061.9|2059.1|317
1677546300000|2023-02-28 01:05:00|2062.7|2059.7|2064.4|2061.4|2064.5|2061.5|2061.3|2059.2|198
1677546600000|2023-02-28 01:10:00|2064.5|2061.5|2065.5|2062.5|2066.4|2063.5|2063.9|2061.2|159
1677546900000|2023-02-28 01:15:00|2065.7|2062.7|2067.6|2064.6|2068.5|2065.5|2065.5|2062.5|216
1677547200000|2023-02-28 01:20:00|2067.2|2064.2|2068.1|2065.1|2068.4|2066|2066.2|2063.7|192
1677547500000|2023-02-28 01:25:00|2068.2|2065.2|2068.6|2066.6|2069|2066.6|2067.4|2064.9|203
1677547800000|2023-02-28 01:30:00|2068.7|2066.7|2069.8|2066.8|2069.9|2067.6|2068|2065.5|222
1677548100000|2023-02-28 01:35:00|2069.6|2066.6|2067.2|2064.2|2069.6|2067.6|2067.1|2064.2|163
1677548400000|2023-02-28 01:40:00|2067.1|2064.1|2064.8|2062.8|2067.2|2064.2|2063.9|2061.9|184
1677548700000|2023-02-28 01:45:00|2064.7|2062.7|2064.1|2061.1|2065.7|2063.3|2063.3|2061.1|155
1677549000000|2023-02-28 01:50:00|2064.2|2061.2|2066.3|2064.3|2066.6|2064.4|2063.7|2061|210
1677549300000|2023-02-28 01:55:00|2066.2|2064.2|2065.4|2062.4|2066.5|2064.2|2064.8|2062.3|211
1677549600000|2023-02-28 02:00:00|2065.5|2062.5|2066.6|2063.6|2067.1|2065.1|2065.2|2062.2|179
1677549900000|2023-02-28 02:05:00|2066.4|2063.4|2063.9|2060.9|2066.6|2064.2|2063.2|2060.8|147
1677550200000|2023-02-28 02:10:00|2063.8|2060.8|2064.7|2061.7|2064.8|2061.8|2062.6|2060|184
1677550500000|2023-02-28 02:15:00|2064.8|2061.8|2067.1|2064.1|2067.3|2064.5|2063.8|2061.5|160
1677550800000|2023-02-28 02:20:00|2066.9|2063.9|2066.8|2064.8|2067.6|2065.3|2066.2|2063.9|122
1677551100000|2023-02-28 02:25:00|2066.6|2064.6|2070.4|2067.4|2070.4|2068.2|2066.6|2064.6|159
1677551400000|2023-02-28 02:30:00|2070.3|2067.3|2067.5|2064.5|2070.6|2068.3|2066.6|2064.3|242
1677551700000|2023-02-28 02:35:00|2067.1|2064.1|2067.8|2065.8|2068.8|2066.3|2066.5|2064.1|149
1677552000000|2023-02-28 02:40:00|2067.7|2065.7|2069.8|2066.8|2070.3|2067.8|2067.7|2065.2|216
1677552300000|2023-02-28 02:45:00|2069.7|2066.7|2072.1|2069.1|2072.5|2070.2|2069.5|2066.7|204
1677552600000|2023-02-28 02:50:00|2072.2|2069.2|2069.3|2067.3|2072.7|2070.2|2069|2066.5|175
1677552900000|2023-02-28 02:55:00|2069.2|2067.2|2069.3|2066.3|2070.2|2067.5|2068.2|2065.6|231
1677553200000|2023-02-28 03:00:00|2069.2|2066.2|2068.3|2066.3|2069.3|2066.8|2067.1|2064.5|217
1677553500000|2023-02-28 03:05:00|2068.2|2066.2|2067|2065|2068.8|2066.4|2066.2|2063.6|266
1677553800000|2023-02-28 03:10:00|2066.9|2064.9|2068.8|2065.8|2069.6|2066.6|2066.7|2064.2|179
1677554100000|2023-02-28 03:15:00|2069|2066|2067.5|2065.5|2069|2066.2|2066.4|2063.9|158
1677554400000|2023-02-28 03:20:00|2067.6|2065.6|2068.2|2065.2|2068.6|2066.2|2067|2064.4|202
1677554700000|2023-02-28 03:25:00|2068.1|2065.1|2068.9|2066.9|2069.5|2067.2|2067.1|2064.6|190
1677555000000|2023-02-28 03:30:00|2068.7|2066.7|2066.6|2064.6|2068.8|2066.7|2066.3|2063.7|205
1677555300000|2023-02-28 03:35:00|2067.1|2064.1|2066.6|2064.6|2068|2065.6|2066.3|2064|109
1677555600000|2023-02-28 03:40:00|2066.5|2064.5|2066.1|2064.1|2067.5|2065.1|2066|2063.5|127
1677555900000|2023-02-28 03:45:00|2066.2|2064.2|2066.5|2064.5|2067.2|2064.8|2066.1|2063.5|79
1677556200000|2023-02-28 03:50:00|2066.6|2064.6|2066.9|2063.9|2067.5|2064.8|2066.3|2063.8|93
1677556500000|2023-02-28 03:55:00|2066.8|2063.8|2065.8|2063.8|2066.9|2064.2|2065.4|2063|102
1677556800000|2023-02-28 04:00:00|2066.5|2063.5|2066.1|2064.1|2066.5|2064.2|2065.6|2063.1|87
1677557100000|2023-02-28 04:05:00|2066.3|2063.3|2064.7|2062.7|2066.5|2064|2064.6|2062.2|87
1677557400000|2023-02-28 04:10:00|2064.8|2062.8|2065.2|2062.2|2066|2063.4|2064.6|2062.1|122
1677557700000|2023-02-28 04:15:00|2065.4|2062.4|2065.3|2062.3|2065.6|2063.2|2064.4|2061.9|85
1677558000000|2023-02-28 04:20:00|2065.2|2062.2|2065.3|2062.3|2065.7|2063.2|2064.4|2062.1|87
1677558300000|2023-02-28 04:25:00|2065.4|2062.4|2063.8|2060.8|2065.4|2062.7|2063.5|2060.5|107
1677558600000|2023-02-28 04:30:00|2063.9|2060.9|2063.1|2061.1|2064.6|2062|2062.7|2060.4|141
1677558900000|2023-02-28 04:35:00|2063.2|2061.2|2061.9|2059.9|2064.1|2061.4|2061.9|2059.6|87
1677559200000|2023-02-28 04:40:00|2062|2060|2062|2060|2063.1|2060.6|2061.5|2059.3|94
1677559500000|2023-02-28 04:45:00|2062.1|2060.1|2062|2059|2062.6|2060.1|2060.8|2058.7|123
1677559800000|2023-02-28 04:50:00|2061.5|2059.5|2061|2059|2062.4|2059.9|2060.9|2058.5|79
1677560100000|2023-02-28 04:55:00|2060.9|2058.9|2060.8|2058.8|2062|2060|2060.6|2058.1|134
1677560400000|2023-02-28 05:00:00|2060.7|2058.7|2059.3|2057.3|2061.4|2058.9|2059.2|2056.9|160
1677560700000|2023-02-28 05:05:00|2059.4|2057.4|2058.9|2055.9|2060.2|2058.1|2058|2055.7|120
1677561000000|2023-02-28 05:10:00|2058.8|2055.8|2060.8|2057.8|2061.7|2058.9|2057.9|2054.9|214
1677561300000|2023-02-28 05:15:00|2060.9|2057.9|2061.2|2058.2|2062.1|2059.6|2060.1|2057.8|123
1677561600000|2023-02-28 05:20:00|2061.1|2058.1|2060.1|2058.1|2061.1|2058.5|2059.8|2057.3|170
1677561900000|2023-02-28 05:25:00|2060.3|2058.3|2059.4|2056.4|2060.7|2058.6|2058.9|2056.1|129
1677562200000|2023-02-28 05:30:00|2059.5|2056.5|2058.7|2056.7|2059.9|2057.4|2057.7|2055.2|272
1677562500000|2023-02-28 05:35:00|2058.6|2056.6|2059.5|2056.5|2060.1|2057.1|2057.3|2055|240
1677562800000|2023-02-28 05:40:00|2059.4|2056.4|2060.5|2057.5|2061.7|2059|2059.4|2056.4|219
1677563100000|2023-02-28 05:45:00|2060.7|2057.7|2060.1|2057.1|2060.9|2058.5|2059.1|2056.6|186
1677563400000|2023-02-28 05:50:00|2059.7|2056.7|2059.8|2056.8|2060.1|2057.8|2059|2056.3|190
1677563700000|2023-02-28 05:55:00|2059.7|2056.7|2058.5|2056.5|2060|2057.7|2058.3|2055.9|210
1677564000000|2023-02-28 06:00:00|2058.4|2056.4|2060.6|2057.6|2060.6|2058.1|2057.8|2055|256
1677564300000|2023-02-28 06:05:00|2060.5|2057.5|2060.2|2058.2|2060.9|2058.6|2059.3|2056.7|209
1677564600000|2023-02-28 06:10:00|2060.1|2058.1|2061.7|2058.7|2061.9|2059.5|2058.7|2056.4|225
1677564900000|2023-02-28 06:15:00|2061.9|2058.9|2063.5|2061.5|2063.8|2061.6|2061.5|2058.8|194
1677565200000|2023-02-28 06:20:00|2064|2062|2064.3|2061.3|2065.5|2062.8|2063.5|2061|136
1677565500000|2023-02-28 06:25:00|2064.2|2061.2|2064|2061|2064.5|2062.1|2063.1|2060.2|145
1677565800000|2023-02-28 06:30:00|2064.1|2061.1|2065.9|2062.9|2066.5|2063.5|2063.4|2060.8|160
1677566100000|2023-02-28 06:35:00|2066|2063|2066|2063|2066.6|2063.9|2064.9|2062.4|123
1677566400000|2023-02-28 06:40:00|2066.1|2063.1|2068.5|2065.5|2068.7|2066|2065.6|2063|205
1677566700000|2023-02-28 06:45:00|2068.6|2065.6|2067|2064|2068.9|2066|2066.3|2063.4|204
1677567000000|2023-02-28 06:50:00|2066.9|2063.9|2065.8|2063.8|2067.4|2064.5|2065.8|2062.9|165
1677567300000|2023-02-28 06:55:00|2065.9|2063.9|2066.4|2063.4|2067.3|2064.4|2065.8|2063.1|205
1677567600000|2023-02-28 07:00:00|2066.5|2063.5|2062.9|2059.9|2066.6|2064.1|2062.9|2059.9|194
1677567900000|2023-02-28 07:05:00|2062.7|2059.7|2060.6|2058.6|2062.7|2059.7|2060|2057|188
1677568200000|2023-02-28 07:10:00|2060.5|2058.5|2061.1|2058.1|2062.4|2060|2059.6|2057.5|259
1677568500000|2023-02-28 07:15:00|2061.2|2058.2|2061.2|2058.2|2062.6|2060|2060.7|2058|231
1677568800000|2023-02-28 07:20:00|2061.1|2058.1|2059.8|2056.8|2061.3|2058.6|2059.1|2056.1|239
1677569100000|2023-02-28 07:25:00|2059.7|2056.7|2060.1|2057.1|2060.3|2057.5|2055.8|2053.1|255
1677569400000|2023-02-28 07:30:00|2059.9|2056.9|2060.7|2057.7|2063.4|2060.9|2058.7|2056.3|298
1677569700000|2023-02-28 07:35:00|2060.5|2057.5|2060.5|2058.5|2062.7|2060|2058.9|2056|213
1677570000000|2023-02-28 07:40:00|2060.7|2058.7|2059.9|2056.9|2062.5|2059.8|2059.7|2056.7|236
1677570300000|2023-02-28 07:45:00|2059|2057|2056.9|2053.9|2060.9|2057.9|2055.8|2052.9|389
1677570600000|2023-02-28 07:50:00|2057|2054|2055.3|2052.3|2057.6|2054.6|2054.2|2051.9|318
1677570900000|2023-02-28 07:55:00|2055.4|2052.4|2055.2|2053.2|2056.5|2054.1|2054.4|2052|286
1677571200000|2023-02-28 08:00:00|2055.1|2053.1|2051.2|2048.2|2055.2|2053.2|2049.8|2047.5|696
1677571500000|2023-02-28 08:05:00|2051.4|2048.4|2050.8|2047.8|2052.3|2049.3|2048.5|2045.5|471
1677571800000|2023-02-28 08:10:00|2050.6|2047.6|2047.1|2045.1|2050.7|2047.8|2046.3|2043.8|446
1677572100000|2023-02-28 08:15:00|2047|2045|2049|2046|2049.4|2046.4|2043.1|2041|552
1677572400000|2023-02-28 08:20:00|2048.6|2045.6|2051.8|2048.8|2052.4|2049.4|2047.6|2044.6|426
1677572700000|2023-02-28 08:25:00|2051.6|2048.6|2054.9|2051.9|2055.2|2052.7|2051.4|2048.4|410
1677573000000|2023-02-28 08:30:00|2054.8|2051.8|2049.8|2047.8|2055.2|2052.7|2049.7|2047.6|333
1677573300000|2023-02-28 08:35:00|2049.9|2047.9|2052.5|2049.5|2052.7|2049.7|2048.6|2046.1|263
1677573600000|2023-02-28 08:40:00|2052.3|2049.3|2052.2|2049.2|2053.4|2051.1|2051.1|2048.6|310
1677573900000|2023-02-28 08:45:00|2052.3|2049.3|2055|2052|2055.2|2052.4|2051.7|2049.2|281
1677574200000|2023-02-28 08:50:00|2055.1|2052.1|2055.7|2052.7|2057.6|2055.6|2052.6|2050.2|542
1677574500000|2023-02-28 08:55:00|2055.8|2052.8|2055.1|2053.1|2057.4|2054.7|2053.8|2051.1|382
1677574800000|2023-02-28 09:00:00|2056|2053|2055.7|2052.7|2059.3|2056.7|2055.1|2052.5|362
1677575100000|2023-02-28 09:05:00|2055.6|2052.6|2058.8|2056.8|2058.9|2056.9|2054.9|2052.4|437
1677575400000|2023-02-28 09:10:00|2058.7|2056.7|2058.3|2056.3|2060.5|2057.9|2057.5|2054.9|391
1677575700000|2023-02-28 09:15:00|2058.4|2056.4|2056.5|2053.5|2059.1|2056.6|2056.2|2053.3|260
1677576000000|2023-02-28 09:20:00|2056.4|2053.4|2056.4|2053.4|2057.4|2054.7|2055.3|2052.9|217
1677576300000|2023-02-28 09:25:00|2056.3|2053.3|2056.2|2054.2|2057.2|2054.7|2055|2053|237
1677576600000|2023-02-28 09:30:00|2056|2054|2054.5|2052.5|2056.5|2054.2|2053.7|2051.1|267
1677576900000|2023-02-28 09:35:00|2054.6|2052.6|2051.6|2049.6|2055.3|2052.9|2050.9|2048.4|244
1677577200000|2023-02-28 09:40:00|2052.2|2049.2|2050.8|2048.8|2052.8|2050.4|2050.3|2047.9|241
1677577500000|2023-02-28 09:45:00|2050.9|2048.9|2053|2051|2053.3|2051|2050.5|2048|210
1677577800000|2023-02-28 09:50:00|2053.4|2051.4|2055.5|2052.5|2055.6|2053|2052.4|2050.1|305
1677578100000|2023-02-28 09:55:00|2055.4|2052.4|2053.5|2051.5|2055.4|2053.1|2052.6|2050|284
1677578400000|2023-02-28 10:00:00|2053.8|2051.8|2054.8|2051.8|2056.2|2053.5|2053.7|2051|241
1677578700000|2023-02-28 10:05:00|2054.9|2051.9|2057.1|2054.1|2057.1|2054.1|2053.3|2050.6|191
1677579000000|2023-02-28 10:10:00|2057|2054|2054.6|2052.6|2057.1|2054.7|2054.5|2052.1|238
1677579300000|2023-02-28 10:15:00|2054.7|2052.7|2054.7|2052.7|2056.1|2053.6|2054.3|2051.7|223
1677579600000|2023-02-28 10:20:00|2054.9|2052.9|2054.4|2052.4|2055.4|2053.2|2053.5|2051.1|220
1677579900000|2023-02-28 10:25:00|2054.3|2052.3|2055.3|2052.3|2055.7|2053.2|2053.7|2051.2|218
1677580200000|2023-02-28 10:30:00|2055.2|2052.2|2055.7|2052.7|2056.1|2053.2|2053.4|2050.8|218
1677580500000|2023-02-28 10:35:00|2055.8|2052.8|2056|2053|2056.8|2054.6|2054.7|2052.1|273
1677580800000|2023-02-28 10:40:00|2055.9|2052.9|2055.1|2053.1|2056.6|2054.6|2054.9|2052.5|222
1677581100000|2023-02-28 10:45:00|2055.2|2053.2|2053.9|2051.9|2056.6|2053.9|2053.7|2051|273
1677581400000|2023-02-28 10:50:00|2053.8|2051.8|2054.9|2052.9|2055.2|2052.9|2052.5|2050|179
1677581700000|2023-02-28 10:55:00|2054.8|2052.8|2056.4|2053.4|2056.9|2054.9|2054.8|2052.8|253
1677582000000|2023-02-28 11:00:00|2056.5|2053.5|2057|2055|2057|2055|2055.2|2052.6|273
1677582300000|2023-02-28 11:05:00|2056.5|2054.5|2055.2|2052.2|2057.1|2055.1|2054.5|2052.2|197
1677582600000|2023-02-28 11:10:00|2055.4|2052.4|2058.8|2055.8|2059.1|2056.1|2054.9|2052.4|220
1677582900000|2023-02-28 11:15:00|2058.9|2055.9|2058.3|2055.3|2060.3|2057.7|2058.2|2055.2|224
1677583200000|2023-02-28 11:20:00|2058.2|2055.2|2059.4|2056.4|2059.5|2056.9|2057.8|2055.2|195
1677583500000|2023-02-28 11:25:00|2058.9|2056.9|2058.7|2056.7|2060.2|2057.9|2058.3|2055.8|231
1677583800000|2023-02-28 11:30:00|2058.8|2056.8|2058.9|2056.9|2060|2057.6|2058.2|2055.8|205
1677584100000|2023-02-28 11:35:00|2058.8|2056.8|2059.1|2057.1|2059.4|2057.4|2058.3|2056.2|166
1677584400000|2023-02-28 11:40:00|2059.2|2057.2|2060.6|2058.6|2061.4|2058.9|2059.1|2057.1|171
1677584700000|2023-02-28 11:45:00|2060.2|2058.2|2059.1|2057.1|2060.8|2058.8|2059|2057|147
1677585000000|2023-02-28 11:50:00|2059.5|2057.5|2061.4|2058.4|2061.5|2059|2059.1|2056.9|291
1677585300000|2023-02-28 11:55:00|2061.3|2058.3|2058.4|2056.4|2061.7|2058.8|2058.1|2056.1|248
1677585600000|2023-02-28 12:00:00|2057.7|2055.7|2055.4|2053.4|2058.5|2056|2053.4|2050.7|447
1677585900000|2023-02-28 12:05:00|2055.5|2053.5|2054|2052|2057.2|2054.7|2053.3|2051.2|296
1677586200000|2023-02-28 12:10:00|2054.1|2052.1|2055|2053|2056|2053.4|2053.8|2051.4|238
1677586500000|2023-02-28 12:15:00|2054.9|2052.9|2053.4|2051.4|2055.1|2053.1|2052.2|2049.7|191
1677586800000|2023-02-28 12:20:00|2053.5|2051.5|2054.9|2052.9|2055.9|2053.6|2052.9|2050.9|169
1677587100000|2023-02-28 12:25:00|2055|2053|2053.4|2051.4|2055.6|2053.6|2053|2050.7|178
1677587400000|2023-02-28 12:30:00|2053.3|2051.3|2053.4|2051.4|2054|2052|2051.8|2049.3|248
1677587700000|2023-02-28 12:35:00|2053.5|2051.5|2053.5|2050.5|2055.1|2052.4|2051.4|2049.2|213
1677588000000|2023-02-28 12:40:00|2053.4|2050.4|2055.2|2052.2|2055.7|2053.1|2052.6|2050.2|253
1677588300000|2023-02-28 12:45:00|2055.1|2052.1|2054.9|2052.9|2056.3|2053.6|2054.1|2051.7|198
1677588600000|2023-02-28 12:50:00|2055.1|2053.1|2056|2053|2056.5|2053.9|2054.6|2052.2|211
1677588900000|2023-02-28 12:55:00|2056.1|2053.1|2057.6|2055.6|2058.2|2055.6|2054.8|2052.7|213
1677589200000|2023-02-28 13:00:00|2057.5|2055.5|2059.6|2056.6|2060.5|2058.5|2055.6|2053.6|381
1677589500000|2023-02-28 13:05:00|2059.5|2056.5|2057.6|2055.6|2059.7|2057.1|2055.3|2053.3|284
1677589800000|2023-02-28 13:10:00|2057.7|2055.7|2058.6|2056.6|2060.1|2057.5|2057.6|2055.3|308
1677590100000|2023-02-28 13:15:00|2058.5|2056.5|2059.2|2057.2|2060.2|2058.2|2056.5|2054.2|298
1677590400000|2023-02-28 13:20:00|2059.3|2057.3|2060.3|2058.3|2061.4|2058.5|2055.5|2053.5|568
1677590700000|2023-02-28 13:25:00|2060.2|2058.2|2059.9|2056.9|2061.4|2058.9|2058.4|2056.2|287
1677591000000|2023-02-28 13:30:00|2059.8|2056.8|2055.8|2053.8|2060.3|2057.9|2055.3|2053.3|390
1677591300000|2023-02-28 13:35:00|2055.7|2053.7|2053.7|2051.7|2056.9|2054.9|2053.3|2051.3|357
1677591600000|2023-02-28 13:40:00|2053.4|2051.4|2058.3|2056.3|2059.8|2057.3|2053.4|2051.4|316
1677591900000|2023-02-28 13:45:00|2058.2|2056.2|2065.8|2063.8|2067.4|2065.2|2058|2055.5|458
1677592200000|2023-02-28 13:50:00|2066.1|2064.1|2068.1|2066.1|2068.7|2066.7|2065.6|2063.6|394
1677592500000|2023-02-28 13:55:00|2068.2|2066.2|2072.1|2069.1|2072.9|2070.6|2067.1|2064.8|411
1677592800000|2023-02-28 14:00:00|2072|2070|2072.5|2070.5|2075.4|2073.4|2071.8|2069.7|516
1677593100000|2023-02-28 14:05:00|2073|2071|2069.5|2066.5|2073.8|2071.6|2068.5|2066.4|346
1677593400000|2023-02-28 14:10:00|2069.6|2066.6|2064.5|2062.5|2069.6|2067.5|2064.5|2062.5|227
1677593700000|2023-02-28 14:15:00|2064.3|2062.3|2064|2062|2066.7|2064.2|2063.9|2061.9|294
1677594000000|2023-02-28 14:20:00|2064.1|2062.1|2066.9|2064.9|2069.6|2067.6|2063.9|2061.7|286
1677594300000|2023-02-28 14:25:00|2066.8|2064.8|2067.7|2064.7|2068.3|2065.9|2065.2|2063|372
1677594600000|2023-02-28 14:30:00|2067.5|2064.5|2059.5|2057.5|2067.5|2065|2057.3|2055.3|636
1677594900000|2023-02-28 14:35:00|2059.4|2057.4|2062.5|2060.5|2063.7|2061.5|2059.3|2056.9|673
1677595200000|2023-02-28 14:40:00|2062.4|2060.4|2065.4|2062.4|2065.7|2063.1|2061.5|2059.5|629
1677595500000|2023-02-28 14:45:00|2065.6|2062.6|2069.2|2067.2|2077.2|2074.6|2065.6|2062.6|906
1677595800000|2023-02-28 14:50:00|2069.1|2067.1|2071.3|2068.3|2075.3|2072.9|2068.4|2066.4|722
1677596100000|2023-02-28 14:55:00|2071.5|2068.5|2072.6|2069.6|2074.1|2070.8|2070.5|2068.1|516
1677596400000|2023-02-28 15:00:00|2072.8|2069.8|2081.3|2079.3|2084|2082|2072.8|2069.8|1084
1677596700000|2023-02-28 15:05:00|2081.7|2079.7|2081.7|2079.7|2085|2082.8|2081.4|2079.3|911
1677597000000|2023-02-28 15:10:00|2082|2080|2075.8|2073.8|2082.8|2080.8|2075.6|2073.6|663
1677597300000|2023-02-28 15:15:00|2075.7|2073.7|2074.2|2072.2|2076.1|2074.1|2071.7|2069.5|578
1677597600000|2023-02-28 15:20:00|2074.3|2072.3|2080.8|2078.8|2081.3|2079.3|2073.8|2071.5|612
1677597900000|2023-02-28 15:25:00|2081|2079|2078.1|2076.1|2084.7|2082.7|2077.6|2075.6|584
1677598200000|2023-02-28 15:30:00|2078.2|2076.2|2080.7|2078.7|2082.3|2079.8|2076.7|2074.7|570
1677598500000|2023-02-28 15:35:00|2080.8|2078.8|2078.9|2075.9|2081.6|2079.3|2078|2075.9|522
1677598800000|2023-02-28 15:40:00|2079|2076|2081|2078|2081|2078.7|2077.7|2075.3|523
1677599100000|2023-02-28 15:45:00|2080.9|2077.9|2075.9|2073.9|2081.6|2079.3|2075.7|2073.7|568
1677599400000|2023-02-28 15:50:00|2075.8|2073.8|2078.6|2076.6|2078.6|2076.6|2074.2|2072.1|609
1677599700000|2023-02-28 15:55:00|2078.5|2076.5|2079.3|2076.3|2079.5|2077.2|2076.5|2074.5|658
1677600000000|2023-02-28 16:00:00|2079.5|2076.5|2083.5|2081.5|2083.6|2081.6|2078.8|2076.1|513
1677600300000|2023-02-28 16:05:00|2083.4|2081.4|2085.4|2083.4|2086.7|2084.4|2083.4|2081.4|390
1677600600000|2023-02-28 16:10:00|2086|2084|2081.5|2079.5|2086.1|2084.1|2080.9|2078.9|360
1677600900000|2023-02-28 16:15:00|2081.4|2079.4|2084|2081|2084.2|2082.1|2080.9|2078.9|317
1677601200000|2023-02-28 16:20:00|2083|2080.9|2085|2083|2085.4|2083.1|2081.9|2079.6|345
1677601500000|2023-02-28 16:25:00|2084.9|2082.9|2082.9|2080.9|2086|2083.5|2082.7|2080.6|410
1677601800000|2023-02-28 16:30:00|2082.5|2080.5|2084.8|2082.8|2086.5|2084.3|2081.4|2079.4|361
1677602100000|2023-02-28 16:35:00|2084.7|2082.7|2082.6|2080.6|2084.7|2082.7|2082.4|2080.4|285
1677602400000|2023-02-28 16:40:00|2082.4|2080.4|2084.3|2082.3|2084.8|2082.3|2081.3|2079.1|305
1677602700000|2023-02-28 16:45:00|2084.2|2082.2|2086.2|2084.2|2086.9|2084.8|2083.3|2080.9|233
1677603000000|2023-02-28 16:50:00|2086.3|2084.3|2085.1|2083.1|2087|2084.8|2084.6|2082.6|199
1677603300000|2023-02-28 16:55:00|2085.2|2083.2|2082.7|2080.7|2085.7|2083.2|2082.4|2080.4|216
1677603600000|2023-02-28 17:00:00|2082.9|2080.9|2086.6|2084.6|2087.1|2084.7|2082.6|2080.4|272
1677603900000|2023-02-28 17:05:00|2086.5|2084.5|2090.8|2088.8|2091.3|2088.9|2085.9|2083.5|301
1677604200000|2023-02-28 17:10:00|2091.1|2089.1|2093.9|2091.9|2094.8|2092.5|2090.7|2088.3|314
1677604500000|2023-02-28 17:15:00|2094|2092|2094.6|2092.6|2094.9|2092.9|2092.6|2090.1|255
1677604800000|2023-02-28 17:20:00|2094.7|2092.7|2094.9|2092.9|2095.6|2093.4|2093.6|2091.3|359
1677605100000|2023-02-28 17:25:00|2094.8|2092.8|2097|2095|2097.9|2095.6|2094.8|2092.8|309
1677605400000|2023-02-28 17:30:00|2097.1|2095.1|2101.2|2099.2|2101.7|2099.3|2097.1|2095.1|280
1677605700000|2023-02-28 17:35:00|2101.3|2099.3|2096.3|2093.3|2101.3|2099.3|2095.4|2093|280
1677606000000|2023-02-28 17:40:00|2096.1|2093.1|2100.8|2097.8|2101.4|2098.9|2095.6|2093|279
1677606300000|2023-02-28 17:45:00|2101.1|2098.1|2099.2|2097.2|2101.6|2099.6|2098.5|2096.5|260
1677606600000|2023-02-28 17:50:00|2099.1|2097.1|2099.6|2097.6|2100.5|2098.2|2098.4|2096.2|271
1677606900000|2023-02-28 17:55:00|2099.7|2097.7|2096.8|2094.8|2100.3|2098.3|2096.1|2094.1|307
1677607200000|2023-02-28 18:00:00|2096.7|2094.7|2096.1|2093.1|2097.6|2094.9|2094.1|2091.6|276
1677607500000|2023-02-28 18:05:00|2095.9|2092.9|2099.8|2096.8|2099.9|2097.3|2095.1|2092.7|236
1677607800000|2023-02-28 18:10:00|2099.9|2096.9|2098.7|2096.7|2100.5|2097.8|2098.2|2095.8|188
1677608100000|2023-02-28 18:15:00|2098.5|2096.5|2097.9|2094.9|2099.1|2096.7|2097.2|2094.7|259
1677608400000|2023-02-28 18:20:00|2097.2|2095.2|2096.1|2094.1|2100.1|2097.6|2095.4|2093|225
1677608700000|2023-02-28 18:25:00|2096.2|2094.2|2096.5|2093.5|2097.2|2094.7|2095.6|2093.1|236
1677609000000|2023-02-28 18:30:00|2096.4|2093.4|2097.2|2094.2|2097.3|2094.7|2094.6|2092.5|209
1677609300000|2023-02-28 18:35:00|2097|2094|2096.6|2093.6|2097.7|2095.1|2096|2093.5|175
1677609600000|2023-02-28 18:40:00|2096.5|2093.5|2096.8|2093.8|2097.3|2094.6|2095|2092.2|163
1677609900000|2023-02-28 18:45:00|2096.9|2093.9|2095.5|2093.5|2097.4|2094.9|2095.4|2093|205
1677610200000|2023-02-28 18:50:00|2095.2|2093.2|2096.2|2093.2|2096.4|2094|2093.8|2091.8|183
1677610500000|2023-02-28 18:55:00|2095.4|2093.4|2095.4|2093.4|2096.5|2094.1|2094.9|2092.5|193
1677610800000|2023-02-28 19:00:00|2095.3|2093.3|2099.5|2097.5|2099.6|2097.5|2094.9|2092.5|208
1677611100000|2023-02-28 19:05:00|2099.6|2097.6|2101.3|2098.3|2101.4|2098.7|2099|2096.4|214
1677611400000|2023-02-28 19:10:00|2100.8|2098.8|2101.1|2099.1|2101.9|2099.5|2100|2097.4|156
1677611700000|2023-02-28 19:15:00|2101|2099|2099.2|2097.2|2101.5|2099.5|2099|2096.6|109
1677612000000|2023-02-28 19:20:00|2099.1|2097.1|2099.1|2097.1|2100|2097.6|2098.7|2096.2|156
1677612300000|2023-02-28 19:25:00|2098.6|2096.6|2099.1|2096.1|2099.8|2097.5|2098|2095.7|124
1677612600000|2023-02-28 19:30:00|2099|2096|2098.6|2095.6|2099.5|2096.7|2097.5|2095|145
1677612900000|2023-02-28 19:35:00|2098.5|2095.5|2097.7|2094.7|2099.3|2096.9|2096.5|2094.3|167
1677613200000|2023-02-28 19:40:00|2097.6|2094.6|2098.6|2096.6|2098.6|2096.6|2096.4|2093.6|148
1677613500000|2023-02-28 19:45:00|2098.5|2096.5|2098.2|2096.2|2099.9|2097.1|2098.1|2095.9|148
1677613800000|2023-02-28 19:50:00|2098.7|2095.7|2099.2|2096.2|2099.7|2097|2098.1|2095.7|185
1677614100000|2023-02-28 19:55:00|2099.1|2096.1|2097.5|2094.5|2099.4|2096.8|2096.9|2094.2|201
1677614400000|2023-02-28 20:00:00|2097.4|2094.4|2095.8|2093.8|2097.5|2094.5|2095.7|2092.7|174
1677614700000|2023-02-28 20:05:00|2095.6|2093.6|2096|2093|2096.8|2093.8|2095.3|2092.6|128
1677615000000|2023-02-28 20:10:00|2095.9|2092.9|2095.2|2092.2|2096.1|2093.1|2094.8|2091.8|123
1677615300000|2023-02-28 20:15:00|2095.1|2092.1|2094.8|2091.8|2095.8|2092.8|2094.2|2091.4|142
1677615600000|2023-02-28 20:20:00|2094.7|2091.7|2094|2092|2095.2|2092.2|2093.5|2091.2|151
1677615900000|2023-02-28 20:25:00|2093.9|2091.9|2093.4|2091.4|2094.4|2092.1|2092.6|2090.5|138
1677616200000|2023-02-28 20:30:00|2093.5|2091.5|2093|2091|2094.3|2092.2|2092.3|2089.9|142
1677616500000|2023-02-28 20:35:00|2092.9|2090.9|2093.3|2091.3|2094.3|2091.9|2092.3|2089.9|206
1677616800000|2023-02-28 20:40:00|2093.2|2091.2|2092.9|2090.9|2093.8|2091.7|2092.6|2090.3|167
1677617100000|2023-02-28 20:45:00|2093.1|2091.1|2092.3|2090.3|2093.6|2091.3|2092|2089.7|157
1677617400000|2023-02-28 20:50:00|2092.2|2090.2|2093.1|2091.1|2094.1|2091.8|2092.2|2090.2|194
1677617700000|2023-02-28 20:55:00|2093.2|2091.2|2092.2|2089.2|2093.9|2091.7|2091.8|2089|282
1677618000000|2023-02-28 21:00:00|2092|2089|2091.8|2089.8|2092.9|2090.3|2091|2088.6|331
1677618300000|2023-02-28 21:05:00|2091.7|2089.7|2091.7|2089.7|2092.7|2090.2|2091.1|2088.8|158
1677618600000|2023-02-28 21:10:00|2091.6|2089.6|2091.8|2088.8|2091.9|2089.6|2090.6|2088.1|135
1677618900000|2023-02-28 21:15:00|2091.7|2088.7|2091.9|2088.9|2092.2|2089.3|2090.8|2088.1|108
1677619200000|2023-02-28 21:20:00|2091.8|2088.8|2092.3|2089.3|2092.4|2089.6|2091.2|2088.7|79
1677619500000|2023-02-28 21:25:00|2091.7|2089.7|2092.7|2089.7|2092.8|2090.3|2091.5|2088.8|68
1677619800000|2023-02-28 21:30:00|2092.8|2089.8|2092.8|2089.8|2093.5|2090.5|2092.7|2089.7|54
1677620100000|2023-02-28 21:35:00|2092.7|2089.7|2093.3|2090.3|2093.3|2090.7|2092.2|2089.6|57
1677620400000|2023-02-28 21:40:00|2093.1|2090.1|2093.3|2090.3|2093.3|2090.3|2092.9|2089.9|30
1677620700000|2023-02-28 21:45:00|2093|2090|2093.1|2090.1|2093.3|2090.3|2092.9|2089.9|46
1677621000000|2023-02-28 21:50:00|2093|2090|2092.6|2089.6|2093.3|2090.3|2092.5|2089.5|55
1677621300000|2023-02-28 21:55:00|2092.7|2089.7|2092|2089|2094.3|2089.8|2091|2087.6|79
1677625200000|2023-02-28 23:00:00|2091.3|2088.3|2091.9|2088.9|2095.1|2089.2|2090.6|2086.7|91
1677625500000|2023-02-28 23:05:00|2091.7|2088.7|2091.7|2088.7|2093.9|2089.7|2091.4|2088.1|69
1677625800000|2023-02-28 23:10:00|2091.6|2088.6|2091.3|2088.3|2092.4|2089.4|2091.1|2088.1|38
1677626100000|2023-02-28 23:15:00|2091.5|2088.5|2091.1|2088.1|2091.7|2088.7|2091.1|2088.1|54
1677626400000|2023-02-28 23:20:00|2091.2|2088.2|2091.2|2088.2|2091.2|2088.2|2090.3|2087.3|53
1677626700000|2023-02-28 23:25:00|2090.9|2087.9|2091.6|2088.6|2091.7|2088.7|2090.7|2087.7|78
1677627000000|2023-02-28 23:30:00|2091.7|2088.7|2090.5|2087.5|2092.2|2089.3|2090.3|2087.3|93
1677627300000|2023-02-28 23:35:00|2090.3|2087.3|2091.3|2088.3|2091.6|2088.6|2090.1|2087.1|61
1677627600000|2023-02-28 23:40:00|2091.1|2088.1|2090.2|2087.2|2091.4|2088.4|2090.1|2087.1|58
1677627900000|2023-02-28 23:45:00|2090.3|2087.3|2090.4|2087.4|2091|2088|2089.7|2086.7|104
1677628200000|2023-02-28 23:50:00|2090.3|2087.3|2089.7|2086.7|2090.5|2087.5|2089.7|2086.7|71
1677628500000|2023-02-28 23:55:00|2089.6|2086.6|2089.9|2086.9|2090.3|2087.6|2089.5|2086.5|116
1677628800000|2023-03-01 00:00:00|2089.6|2086.6|2089.7|2086.7|2090|2087|2088.4|2085.4|151
1677629100000|2023-03-01 00:05:00|2089.8|2086.8|2089.5|2086.5|2089.8|2086.8|2088.8|2085.8|92
1677629400000|2023-03-01 00:10:00|2089.4|2086.4|2088.1|2085.1|2089.6|2087|2087.3|2084.4|111
1677629700000|2023-03-01 00:15:00|2088.2|2085.2|2088.8|2085.8|2088.9|2085.9|2087.8|2084.8|111
1677630000000|2023-03-01 00:20:00|2088.7|2085.7|2088|2085|2089.1|2086.1|2087.8|2084.8|94
1677630300000|2023-03-01 00:25:00|2088.1|2085.1|2088.3|2085.3|2088.4|2085.5|2087.4|2084.8|69
1677630600000|2023-03-01 00:30:00|2088.2|2085.2|2087|2084|2088.9|2086|2086.6|2083.9|309
1677630900000|2023-03-01 00:35:00|2087.1|2084.1|2087.6|2084.6|2088.8|2085.8|2086.8|2084|179
1677631200000|2023-03-01 00:40:00|2087.7|2084.7|2086.8|2083.8|2088|2085|2086.3|2083.6|126
1677631500000|2023-03-01 00:45:00|2086.9|2083.9|2087.1|2084.1|2087.5|2085.1|2085.8|2083.2|123
1677631800000|2023-03-01 00:50:00|2086.9|2083.9|2087.3|2084.3|2087.8|2084.9|2086.2|2083.6|152
1677632100000|2023-03-01 00:55:00|2087.4|2084.4|2087.1|2084.1|2087.8|2085.1|2086.3|2083.7|186
1677632400000|2023-03-01 01:00:00|2087.2|2084.2|2086.6|2083.6|2087.2|2084.4|2084.2|2081.7|355
1677632700000|2023-03-01 01:05:00|2086.5|2083.5|2086.3|2084.3|2087.9|2085.6|2086.2|2083.3|209
1677633000000|2023-03-01 01:10:00|2086.8|2083.8|2088.4|2086.4|2089.7|2087.1|2086|2083.8|213
1677633300000|2023-03-01 01:15:00|2088.5|2086.5|2087.8|2084.8|2089.7|2087.1|2087|2084.4|208
1677633600000|2023-03-01 01:20:00|2087.7|2084.7|2088.6|2085.6|2090.4|2087.4|2087.3|2084.7|205
1677633900000|2023-03-01 01:25:00|2088.5|2085.5|2090.2|2087.2|2090.2|2087.6|2088.3|2085.5|191
1677634200000|2023-03-01 01:30:00|2090.3|2087.3|2093.3|2090.3|2094.2|2091.6|2089.9|2087|409
1677634500000|2023-03-01 01:35:00|2093.4|2090.4|2093.2|2091.2|2094.2|2091.6|2090.5|2087.8|353
1677634800000|2023-03-01 01:40:00|2093.3|2091.3|2097.9|2094.9|2098.1|2095.8|2092.4|2089.5|431
1677635100000|2023-03-01 01:45:00|2098|2095|2103.8|2100.8|2104|2101|2097.6|2095|438
1677635400000|2023-03-01 01:50:00|2103.7|2100.7|2105.4|2103.4|2106.8|2104.1|2103.1|2100.1|334
1677635700000|2023-03-01 01:55:00|2105.5|2103.5|2106.7|2103.7|2107.1|2104.3|2105|2102.4|230
1677636000000|2023-03-01 02:00:00|2106.6|2103.6|2104|2101|2106.7|2103.7|2103|2100|254
1677636300000|2023-03-01 02:05:00|2103.8|2100.8|2105.1|2102.1|2105.8|2102.8|2103.8|2100.8|210
1677636600000|2023-03-01 02:10:00|2105.2|2102.2|2106.2|2103.2|2107.4|2104.8|2105.2|2102.2|212
1677636900000|2023-03-01 02:15:00|2105.9|2103.9|2106.7|2103.7|2106.8|2104.3|2105.3|2102.5|142
1677637200000|2023-03-01 02:20:00|2106.8|2103.8|2105.6|2103.6|2106.8|2104.3|2105.1|2102.2|121
1677637500000|2023-03-01 02:25:00|2105.9|2102.9|2105.4|2103.4|2107|2104.3|2105.3|2102.7|97
1677637800000|2023-03-01 02:30:00|2105.5|2103.5|2105.8|2103.8|2106.8|2104.4|2105.1|2102.6|268
1677638100000|2023-03-01 02:35:00|2105.9|2103.9|2105.5|2102.5|2107.3|2104.9|2104.7|2101.8|218
1677638400000|2023-03-01 02:40:00|2105.7|2102.7|2106.5|2103.5|2106.8|2103.8|2104.9|2102.1|194
1677638700000|2023-03-01 02:45:00|2106.4|2103.4|2103.8|2101.8|2106.8|2103.8|2103.7|2101.2|138
1677639000000|2023-03-01 02:50:00|2103.7|2101.7|2102.9|2100.9|2104.5|2101.7|2102.9|2100.4|157
1677639300000|2023-03-01 02:55:00|2103|2101|2103.8|2101.8|2104.7|2102.1|2102.9|2100.2|204
1677639600000|2023-03-01 03:00:00|2103.7|2101.7|2105.3|2102.3|2105.9|2103.3|2103|2100.1|241
1677639900000|2023-03-01 03:05:00|2105.4|2102.4|2107.1|2104.1|2107.2|2104.7|2104.7|2102.3|201
1677640200000|2023-03-01 03:10:00|2107|2104|2107.1|2104.1|2107.6|2105.2|2106|2103.2|157
1677640500000|2023-03-01 03:15:00|2107|2104|2105.5|2103.5|2107.8|2105.7|2105.4|2103.2|138
1677640800000|2023-03-01 03:20:00|2105.4|2103.4|2109.3|2107.3|2109.9|2107.3|2105.4|2103.3|261
1677641100000|2023-03-01 03:25:00|2109.2|2107.2|2109.5|2106.5|2110.3|2107.8|2109.1|2106.1|196
1677641400000|2023-03-01 03:30:00|2109.6|2106.6|2108.7|2105.7|2109.9|2107.3|2108.5|2105.5|226
1677641700000|2023-03-01 03:35:00|2108.6|2105.6|2108.8|2105.8|2109.3|2106.8|2108|2105|134
1677642000000|2023-03-01 03:40:00|2108.7|2105.7|2108.7|2105.7|2109.4|2106.5|2108.3|2105.7|91
1677642300000|2023-03-01 03:45:00|2108.8|2105.8|2109.5|2106.5|2110.5|2107.8|2108.4|2105.8|122
1677642600000|2023-03-01 03:50:00|2109.7|2106.7|2109.4|2106.4|2109.7|2107.1|2108.1|2105.7|105
1677642900000|2023-03-01 03:55:00|2109.5|2106.5|2108.9|2106.9|2109.5|2107|2108.4|2105.9|104
1677643200000|2023-03-01 04:00:00|2109|2107|2109.9|2107.9|2111.3|2108.7|2109|2106.5|123
1677643500000|2023-03-01 04:05:00|2110.4|2107.4|2108.5|2106.5|2110.4|2107.9|2108.2|2105.8|97
1677643800000|2023-03-01 04:10:00|2108.3|2106.3|2107.9|2104.9|2108.4|2106.4|2107.3|2104.3|90
1677644100000|2023-03-01 04:15:00|2108|2105|2107.3|2104.3|2108.1|2105.2|2107|2104.2|98
1677644400000|2023-03-01 04:20:00|2107.4|2104.4|2107|2104|2108|2105|2106.2|2103.5|113
1677644700000|2023-03-01 04:25:00|2107.1|2104.1|2107.6|2105.6|2108.3|2105.7|2106.9|2103.9|94
1677645000000|2023-03-01 04:30:00|2107.7|2105.7|2109.5|2107.5|2110.3|2107.6|2107.6|2104.8|117
1677645300000|2023-03-01 04:35:00|2109.4|2107.4|2109|2107|2109.9|2107.8|2108.8|2106.3|119
1677645600000|2023-03-01 04:40:00|2108.9|2106.9|2107.9|2105.9|2109.9|2107.6|2107.9|2105.3|140
1677645900000|2023-03-01 04:45:00|2107.8|2105.8|2108.5|2106.5|2108.7|2106.6|2107.4|2104.9|124
1677646200000|2023-03-01 04:50:00|2108.4|2106.4|2107.5|2104.5|2109.1|2106.5|2106.8|2104.3|111
1677646500000|2023-03-01 04:55:00|2107.7|2104.7|2107.4|2105.4|2108.5|2105.7|2107.1|2104.4|101
1677646800000|2023-03-01 05:00:00|2107.6|2105.6|2109.7|2107.7|2110.1|2107.9|2107.5|2105.5|172
1677647100000|2023-03-01 05:05:00|2109.5|2107.5|2107.6|2105.6|2109.9|2107.6|2107|2104.6|169
1677647400000|2023-03-01 05:10:00|2107.9|2105.9|2110.7|2108.7|2110.9|2108.7|2107.6|2105.5|170
1677647700000|2023-03-01 05:15:00|2111|2108|2110.2|2108.2|2113|2110.4|2110.2|2107.9|211
1677648000000|2023-03-01 05:20:00|2110.3|2108.3|2111.4|2109.4|2111.5|2109.5|2108.6|2106.4|244
1677648300000|2023-03-01 05:25:00|2111.6|2109.6|2111.8|2109.8|2112.8|2110.1|2110.7|2108.5|181
1677648600000|2023-03-01 05:30:00|2111.9|2109.9|2109|2107|2112.9|2110.4|2108.2|2105.9|380
1677648900000|2023-03-01 05:35:00|2109.1|2107.1|2111|2108|2111.5|2109.1|2109|2106.7|224
1677649200000|2023-03-01 05:40:00|2110.9|2107.9|2108.6|2106.6|2111.9|2109.4|2108.5|2106|226
1677649500000|2023-03-01 05:45:00|2108.5|2106.5|2109.4|2106.4|2109.8|2107.3|2108|2105.7|256
1677649800000|2023-03-01 05:50:00|2109.3|2106.3|2108.6|2106.6|2110.6|2107.6|2108.4|2106|130
1677650100000|2023-03-01 05:55:00|2108.5|2106.5|2109.3|2106.3|2110.2|2107.5|2108.2|2105.5|174
1677650400000|2023-03-01 06:00:00|2109.2|2106.2|2110.4|2107.4|2110.7|2108|2109|2106|168
1677650700000|2023-03-01 06:05:00|2110.5|2107.5|2111.4|2108.4|2111.5|2109.1|2109.8|2107.2|134
1677651000000|2023-03-01 06:10:00|2111.5|2108.5|2113.7|2111.7|2114.4|2111.8|2111.2|2108.5|175
1677651300000|2023-03-01 06:15:00|2113.6|2111.6|2113.3|2110.3|2115.6|2112.7|2112.9|2110.1|254
1677651600000|2023-03-01 06:20:00|2113.2|2110.2|2114.7|2111.7|2114.7|2111.8|2112|2109.4|182
1677651900000|2023-03-01 06:25:00|2114.9|2111.9|2116.4|2113.4|2116.5|2113.5|2113.6|2111.1|201
1677652200000|2023-03-01 06:30:00|2116.3|2113.3|2116.9|2113.9|2117.6|2114.6|2115.8|2112.8|315
1677652500000|2023-03-01 06:35:00|2116.8|2113.8|2115.7|2112.7|2117|2114|2114.7|2112.1|257
1677652800000|2023-03-01 06:40:00|2116|2113|2116.7|2113.7|2117|2114.1|2115.4|2112.4|270
1677653100000|2023-03-01 06:45:00|2117.1|2114.1|2118.1|2115.1|2119.1|2116.1|2116.4|2113.7|269
1677653400000|2023-03-01 06:50:00|2118.2|2115.2|2117.3|2114.3|2118.7|2116.2|2116.8|2114.1|339
1677653700000|2023-03-01 06:55:00|2117.4|2114.4|2114.6|2111.6|2118.2|2115.2|2114.2|2111.2|184
1677654000000|2023-03-01 07:00:00|2114.7|2111.7|2114|2111|2115.8|2112.8|2113.1|2110.6|297
1677654300000|2023-03-01 07:05:00|2113.6|2110.6|2115.1|2112.1|2116.2|2113.5|2113.6|2110.6|298
1677654600000|2023-03-01 07:10:00|2115|2112|2114.7|2111.7|2116.2|2113.7|2114|2111.3|215
1677654900000|2023-03-01 07:15:00|2114.8|2111.8|2114.1|2112.1|2115.6|2112.9|2113.2|2110.8|210
1677655200000|2023-03-01 07:20:00|2114|2112|2112.5|2110.5|2115.5|2113.1|2112.2|2110.2|266
1677655500000|2023-03-01 07:25:00|2112.6|2110.6|2112.1|2109.1|2114.8|2112.2|2111.6|2109|268
1677655800000|2023-03-01 07:30:00|2112.2|2109.2|2106.2|2103.2|2112.3|2109.3|2104.7|2101.7|370
1677656100000|2023-03-01 07:35:00|2106.7|2103.7|2103.4|2101.4|2107.4|2104.4|2103|2100.6|467
1677656400000|2023-03-01 07:40:00|2103.5|2101.5|2108.5|2105.5|2108.6|2105.7|2103.5|2101.5|315
1677656700000|2023-03-01 07:45:00|2108.1|2106.1|2106.4|2103.4|2108.9|2106.6|2105.7|2103.3|383
1677657000000|2023-03-01 07:50:00|2106.5|2103.5|2108.7|2105.7|2109.5|2107.1|2106.2|2103.3|406
1677657300000|2023-03-01 07:55:00|2108.5|2105.5|2109.8|2107.8|2112.3|2109.7|2107.2|2104.6|605
1677657600000|2023-03-01 08:00:00|2109.7|2107.7|2104.4|2101.4|2111.2|2108.2|2102.8|2100.2|574
1677657900000|2023-03-01 08:05:00|2104.3|2101.3|2105.7|2102.7|2107.1|2104.4|2103.7|2100.7|419
1677658200000|2023-03-01 08:10:00|2105.9|2102.9|2108.5|2105.5|2108.7|2105.7|2103|2100.4|362
1677658500000|2023-03-01 08:15:00|2108.6|2105.6|2106.1|2103.1|2109|2106|2104.1|2101.5|390
1677658800000|2023-03-01 08:20:00|2106.2|2103.2|2107.5|2104.5|2107.8|2105.2|2104.8|2101.8|349
1677659100000|2023-03-01 08:25:00|2107.6|2104.6|2105.6|2102.6|2108.8|2106.1|2105.6|2102.6|319
1677659400000|2023-03-01 08:30:00|2105.5|2102.5|2106.7|2104.7|2107.9|2105.4|2104.2|2101.8|380
1677659700000|2023-03-01 08:35:00|2106.6|2104.6|2104.2|2101.2|2107.1|2104.7|2102.7|2100.2|282
1677660000000|2023-03-01 08:40:00|2104.3|2101.3|2101.4|2098.4|2104.6|2101.7|2100.8|2098.2|322
1677660300000|2023-03-01 08:45:00|2101.3|2098.3|2102.6|2099.6|2103.6|2101.1|2100.5|2098.1|310
1677660600000|2023-03-01 08:50:00|2102.7|2099.7|2106.7|2103.7|2106.8|2104.3|2101.6|2099.1|255
1677660900000|2023-03-01 08:55:00|2106.8|2103.8|2106.8|2104.8|2107.7|2105.5|2105.1|2102.5|272
1677661200000|2023-03-01 09:00:00|2107.4|2104.4|2113|2110|2113.9|2111.1|2106.6|2103.9|471
1677661500000|2023-03-01 09:05:00|2113.1|2110.1|2113.1|2110.1|2114.4|2112.1|2111.4|2108.9|387
1677661800000|2023-03-01 09:10:00|2113.2|2110.2|2109.4|2106.4|2114.5|2112|2108.3|2106|324
1677662100000|2023-03-01 09:15:00|2109.3|2106.3|2105.9|2103.9|2109.3|2106.8|2105.5|2102.5|309
1677662400000|2023-03-01 09:20:00|2105.8|2103.8|2104.8|2102.8|2106.9|2104|2103.3|2100.8|222
1677662700000|2023-03-01 09:25:00|2104.7|2102.7|2105.9|2102.9|2106.3|2103.8|2104.4|2101.6|205
1677663000000|2023-03-01 09:30:00|2105.7|2102.7|2107.9|2105.9|2109.2|2106.2|2105|2102.4|319
1677663300000|2023-03-01 09:35:00|2108.1|2106.1|2108.5|2105.5|2109.7|2107.3|2107.5|2104.6|260
1677663600000|2023-03-01 09:40:00|2108.4|2105.4|2104.6|2101.6|2108.6|2105.8|2104.3|2101.3|264
1677663900000|2023-03-01 09:45:00|2104.5|2101.5|2102.3|2100.3|2104.7|2101.8|2101.8|2099.2|238
1677664200000|2023-03-01 09:50:00|2102.4|2100.4|2102.6|2099.6|2103.3|2101|2102|2099|199
1677664500000|2023-03-01 09:55:00|2102.5|2099.5|2102.5|2100.5|2104.2|2101.6|2102.1|2099.5|214
1677664800000|2023-03-01 10:00:00|2102.6|2100.6|2103|2100|2104|2101.4|2102.1|2099.6|196
1677665100000|2023-03-01 10:05:00|2102.8|2099.8|2100.2|2097.2|2103.1|2100.8|2099.3|2096.8|217
1677665400000|2023-03-01 10:10:00|2100.6|2097.6|2100.7|2097.7|2102.2|2099.6|2099.8|2096.9|321
1677665700000|2023-03-01 10:15:00|2099.9|2097.9|2101.2|2098.2|2102.5|2100.1|2099.9|2097.6|175
1677666000000|2023-03-01 10:20:00|2101.3|2098.3|2099.3|2097.3|2101.6|2098.6|2097.9|2095.3|211
1677666300000|2023-03-01 10:25:00|2099.2|2097.2|2100.6|2097.6|2100.6|2098.2|2098.7|2096|228
1677666600000|2023-03-01 10:30:00|2100.4|2097.4|2096.9|2093.9|2101.5|2099.1|2095.8|2093.2|225
1677666900000|2023-03-01 10:35:00|2097|2094|2098.9|2095.9|2100.5|2097.5|2096.8|2093.8|206
1677667200000|2023-03-01 10:40:00|2099|2096|2100.4|2097.4|2100.9|2098.1|2098.9|2095.9|183
1677667500000|2023-03-01 10:45:00|2100.5|2097.5|2099.1|2096.1|2101.1|2098.1|2099.1|2096.1|181
1677667800000|2023-03-01 10:50:00|2099.2|2096.2|2099.6|2096.6|2099.9|2097.1|2098.3|2095.7|195
1677668100000|2023-03-01 10:55:00|2099.7|2096.7|2103.7|2100.7|2103.9|2100.9|2099.5|2096.7|290
1677668400000|2023-03-01 11:00:00|2103.8|2100.8|2104.2|2101.2|2104.6|2102|2102.3|2099.3|280
1677668700000|2023-03-01 11:05:00|2104.4|2101.4|2103.8|2100.8|2105.4|2102.4|2103|2100.4|262
1677669000000|2023-03-01 11:10:00|2103.9|2100.9|2101.9|2098.9|2104|2101|2101.6|2098.7|209
1677669300000|2023-03-01 11:15:00|2102.1|2099.1|2101.9|2098.9|2103.6|2100.6|2101.3|2098.3|189
1677669600000|2023-03-01 11:20:00|2101.8|2098.8|2105.1|2102.1|2105.3|2102.3|2101.5|2098.5|183
1677669900000|2023-03-01 11:25:00|2105.2|2102.2|2107.7|2104.7|2107.8|2104.8|2105.1|2102.1|227
1677670200000|2023-03-01 11:30:00|2107.2|2105.2|2109.6|2106.6|2110.3|2107.3|2106.3|2103.3|226
1677670500000|2023-03-01 11:35:00|2109.4|2106.4|2108.1|2105.1|2109.7|2106.7|2107.7|2104.8|288
1677670800000|2023-03-01 11:40:00|2108|2105|2105.5|2103.5|2109.6|2107|2105|2102.5|200
1677671100000|2023-03-01 11:45:00|2105.6|2103.6|2102.8|2099.8|2106.5|2104.5|2102.2|2099.8|277
1677671400000|2023-03-01 11:50:00|2103|2100|2101.4|2098.4|2103.8|2101|2099|2096.5|348
1677671700000|2023-03-01 11:55:00|2101.5|2098.5|2101.4|2098.4|2102.6|2100|2099.8|2097.3|249
1677672000000|2023-03-01 12:00:00|2100.7|2098.7|2100.9|2098.9|2103|2100.4|2099.4|2096.9|365
1677672300000|2023-03-01 12:05:00|2101|2099|2105.3|2102.3|2105.4|2102.5|2100.9|2098.8|231
1677672600000|2023-03-01 12:10:00|2105.4|2102.4|2103.5|2101.5|2106.1|2104|2102.1|2099.9|290
1677672900000|2023-03-01 12:15:00|2103.6|2101.6|2106.8|2104.8|2107.2|2105.2|2102.8|2100.2|222
1677673200000|2023-03-01 12:20:00|2106.7|2104.7|2107.5|2105.5|2109|2106.8|2106.2|2104.2|262
1677673500000|2023-03-01 12:25:00|2107.4|2105.4|2108.3|2106.3|2109.7|2107.7|2107.2|2105.1|330
1677673800000|2023-03-01 12:30:00|2108.2|2106.2|2110.1|2108.1|2110.9|2108.5|2107.6|2105.1|360
1677674100000|2023-03-01 12:35:00|2110.2|2108.2|2110.7|2108.7|2111.2|2109|2109.4|2106.9|270
1677674400000|2023-03-01 12:40:00|2110.6|2108.6|2111.8|2109.8|2112.4|2110.1|2109.9|2107.5|387
1677674700000|2023-03-01 12:45:00|2111.9|2109.9|2112.2|2110.2|2112.7|2110.6|2111|2108.5|250
1677675000000|2023-03-01 12:50:00|2112.3|2110.3|2112.6|2110.6|2113.7|2111.4|2111.3|2108.9|224
1677675300000|2023-03-01 12:55:00|2112.5|2110.5|2113.6|2111.6|2115.2|2112.7|2111.9|2109.7|307
1677675600000|2023-03-01 13:00:00|2113.5|2111.5|2110.2|2108.2|2116.7|2114.2|2110.2|2108.2|672
1677675900000|2023-03-01 13:05:00|2110.1|2108.1|2105.8|2103.8|2110.7|2108.5|2105.7|2103.7|499
1677676200000|2023-03-01 13:10:00|2105.9|2103.9|2108.8|2105.8|2109.5|2106.9|2104.9|2102.5|493
1677676500000|2023-03-01 13:15:00|2108.7|2105.7|2105.6|2102.6|2108.8|2106.4|2104|2101|368
1677676800000|2023-03-01 13:20:00|2105.5|2102.5|2101.6|2099.6|2105.5|2102.5|2100.2|2097.5|493
1677677100000|2023-03-01 13:25:00|2101.8|2099.8|2097.1|2095.1|2103.1|2100.8|2097.1|2094.9|488
1677677400000|2023-03-01 13:30:00|2097.2|2095.2|2093.7|2091.7|2097.9|2095.7|2092.7|2090.1|547
1677677700000|2023-03-01 13:35:00|2093.6|2091.6|2095.5|2093.5|2096.5|2094.5|2093.2|2090.8|475
1677678000000|2023-03-01 13:40:00|2095.4|2093.4|2095.4|2093.4|2099.2|2097.2|2094.8|2092.2|398
1677678300000|2023-03-01 13:45:00|2095.3|2093.3|2099.9|2097.9|2101.1|2098.6|2094.6|2092.4|455
1677678600000|2023-03-01 13:50:00|2099.6|2097.6|2102.1|2100.1|2102.6|2100.2|2097.6|2095.6|377
1677678900000|2023-03-01 13:55:00|2102|2100|2101.6|2098.6|2102.9|2100.4|2098.6|2096.2|375
1677679200000|2023-03-01 14:00:00|2101.5|2098.5|2103.6|2100.6|2104.9|2102.3|2100.1|2097.8|453
1677679500000|2023-03-01 14:05:00|2102.9|2100.9|2102.2|2100.2|2103.4|2101.2|2100.6|2098.2|442
1677679800000|2023-03-01 14:10:00|2102.1|2100.1|2098.4|2095.4|2102.2|2100.2|2097.6|2095.4|363
1677680100000|2023-03-01 14:15:00|2098.3|2095.3|2096|2093|2099.1|2096.8|2094.7|2092.2|315
1677680400000|2023-03-01 14:20:00|2096.1|2093.1|2097.9|2095.9|2099.3|2096.5|2096.1|2093.1|431
1677680700000|2023-03-01 14:25:00|2097.8|2095.8|2098.6|2095.6|2100|2097.6|2094.7|2092.3|587
1677681000000|2023-03-01 14:30:00|2098.7|2095.7|2100|2098|2103.4|2100.4|2098.3|2095.5|690
1677681300000|2023-03-01 14:35:00|2100.6|2097.6|2107.9|2104.9|2108.4|2106|2099.9|2097.6|747
1677681600000|2023-03-01 14:40:00|2108|2105|2100.8|2097.8|2108|2105.6|2100.6|2097.6|638
1677681900000|2023-03-01 14:45:00|2100.9|2097.9|2101.5|2098.5|2103|2100.5|2096.4|2093.5|756
1677682200000|2023-03-01 14:50:00|2101.6|2098.6|2105|2103|2105.2|2103|2096.6|2093.9|653
1677682500000|2023-03-01 14:55:00|2105.3|2102.3|2111.4|2108.4|2115.4|2113|2105.3|2102.3|751
1677682800000|2023-03-01 15:00:00|2114|2108.9|2107.3|2104.3|2115.5|2112.5|2105.6|2102.6|1388
1677683100000|2023-03-01 15:05:00|2106.8|2104.8|2100.5|2097.5|2108.4|2105.4|2100|2097.1|1154
1677683400000|2023-03-01 15:10:00|2100.4|2097.4|2101.5|2098.5|2102.5|2099.7|2096.4|2093.9|903
1677683700000|2023-03-01 15:15:00|2101.4|2098.4|2106.2|2104.2|2106.8|2104.4|2098.8|2096.2|967
1677684000000|2023-03-01 15:20:00|2106.3|2104.3|2106.1|2103.1|2112|2109.4|2105.1|2103|908
1677684300000|2023-03-01 15:25:00|2105.4|2103.4|2106.4|2104.4|2109|2106.6|2103.3|2101|754
1677684600000|2023-03-01 15:30:00|2106.2|2104.2|2111|2109|2111.8|2109.6|2105.8|2103.2|772
1677684900000|2023-03-01 15:35:00|2111.2|2109.2|2112.6|2110.6|2116.3|2114.1|2111|2108.7|678
1677685200000|2023-03-01 15:40:00|2112.7|2110.7|2117.2|2115.2|2119.3|2116.4|2112.7|2110.1|756
1677685500000|2023-03-01 15:45:00|2117.3|2115.3|2116.9|2114.9|2119|2117|2114.9|2112.6|736
1677685800000|2023-03-01 15:50:00|2117|2115|2110|2108|2117.2|2115.1|2110|2107.5|610
1677686100000|2023-03-01 15:55:00|2110.1|2108.1|2113.9|2111.9|2114.4|2112.4|2107.5|2105.1|593
1677686400000|2023-03-01 16:00:00|2113.5|2111.5|2109.7|2107.7|2114.7|2112.4|2108.9|2106.7|537
1677686700000|2023-03-01 16:05:00|2110.2|2107.2|2106.4|2104.4|2111.1|2109.1|2104.6|2102.1|627
1677687000000|2023-03-01 16:10:00|2106.2|2104.2|2105.5|2102.5|2107.3|2104.6|2104.1|2101.6|545
1677687300000|2023-03-01 16:15:00|2105.3|2102.3|2102.2|2100.2|2106.1|2103.7|2101.7|2099.1|561
1677687600000|2023-03-01 16:20:00|2102.1|2100.1|2100.3|2098.3|2103.3|2100.6|2099.6|2096.9|477
1677687900000|2023-03-01 16:25:00|2100.5|2098.5|2098.2|2096.2|2101.8|2099|2098|2095.7|408
1677688200000|2023-03-01 16:30:00|2098.7|2096.7|2096.4|2094.4|2099.6|2096.9|2095.8|2093.8|484
1677688500000|2023-03-01 16:35:00|2096.3|2094.3|2097.4|2095.4|2097.5|2095.5|2093.9|2091.9|375
1677688800000|2023-03-01 16:40:00|2097.5|2095.5|2100|2098|2101.4|2098.9|2097.4|2095.2|356
1677689100000|2023-03-01 16:45:00|2099.9|2097.9|2103.9|2101.9|2105|2102.4|2099.9|2097.9|412
1677689400000|2023-03-01 16:50:00|2104|2102|2105.3|2103.3|2106.5|2104.2|2103.1|2101.1|356
1677689700000|2023-03-01 16:55:00|2105.2|2103.2|2105.7|2103.7|2107.3|2104.8|2104.7|2102.3|278
1677690000000|2023-03-01 17:00:00|2105.8|2103.8|2104.7|2102.7|2106.1|2103.8|2103.8|2101.4|281
1677690300000|2023-03-01 17:05:00|2105|2103|2106.5|2104.5|2107.2|2105.1|2104.2|2101.7|259
1677690600000|2023-03-01 17:10:00|2106.4|2104.4|2099.6|2096.6|2107.7|2105.4|2099.1|2096.5|354
1677690900000|2023-03-01 17:15:00|2099.7|2096.7|2097.2|2095.2|2100.6|2098.1|2097|2094.5|290
1677691200000|2023-03-01 17:20:00|2097.3|2095.3|2095|2092|2098.1|2095.3|2094.2|2091.7|420
1677691500000|2023-03-01 17:25:00|2094.9|2091.9|2093.9|2090.9|2096.4|2093.8|2093.3|2090.7|419
1677691800000|2023-03-01 17:30:00|2093.8|2090.8|2094.3|2091.3|2094.9|2092.4|2093|2090.7|369
1677692100000|2023-03-01 17:35:00|2093.3|2090.9|2097|2094|2097|2094.9|2092.9|2090.5|392
1677692400000|2023-03-01 17:40:00|2096.9|2093.9|2101.4|2098.4|2101.6|2099.2|2096.3|2093.7|380
1677692700000|2023-03-01 17:45:00|2101.5|2098.5|2098.4|2096.4|2102.5|2100.2|2097.9|2095.9|298
1677693000000|2023-03-01 17:50:00|2098|2096|2097.5|2095.5|2098.8|2096.8|2096.7|2094.7|220
1677693300000|2023-03-01 17:55:00|2097.7|2095.7|2098|2096|2098.7|2096.7|2095.6|2093.6|216
1677693600000|2023-03-01 18:00:00|2098.2|2096.2|2098.4|2096.4|2098.6|2096.6|2096.2|2094.2|296
1677693900000|2023-03-01 18:05:00|2098.5|2096.5|2098.8|2095.8|2099.9|2097.5|2097.1|2095.1|234
1677694200000|2023-03-01 18:10:00|2098.3|2096.3|2099.7|2097.7|2100|2097.9|2098.2|2095.8|241
1677694500000|2023-03-01 18:15:00|2099.9|2097.9|2101.6|2098.6|2101.7|2099.1|2099.7|2097.5|214
1677694800000|2023-03-01 18:20:00|2101.5|2098.5|2102|2099|2102.3|2099.8|2099.7|2096.7|319
1677695100000|2023-03-01 18:25:00|2101.5|2098.5|2101.2|2098.2|2102.7|2099.7|2100.5|2097.9|244
1677695400000|2023-03-01 18:30:00|2101.1|2098.1|2099.5|2097.5|2101.2|2098.2|2097.9|2095.4|231
1677695700000|2023-03-01 18:35:00|2099.4|2097.4|2103.5|2101.5|2104.3|2101.8|2099.3|2097.3|297
1677696000000|2023-03-01 18:40:00|2103.9|2101.9|2102.2|2100.2|2104|2101.9|2102.2|2099.6|224
1677696300000|2023-03-01 18:45:00|2102.1|2100.1|2103.7|2101.7|2104.1|2102.1|2100.6|2098.6|250
1677696600000|2023-03-01 18:50:00|2103.6|2101.6|2103.8|2101.8|2104.5|2102.5|2103.3|2101.3|245
1677696900000|2023-03-01 18:55:00|2103.9|2101.9|2104.9|2102.9|2105.4|2103.1|2103.4|2101.4|218
1677697200000|2023-03-01 19:00:00|2104.8|2102.8|2103.2|2101.2|2104.9|2102.9|2102.9|2100.5|238
1677697500000|2023-03-01 19:05:00|2103.1|2101.1|2104.8|2102.8|2105.8|2103.6|2102.6|2100.1|280
1677697800000|2023-03-01 19:10:00|2104.7|2102.7|2104.6|2102.6|2105.9|2103.9|2103.6|2101.5|208
1677698100000|2023-03-01 19:15:00|2104.5|2102.5|2103.9|2101.9|2104.7|2102.5|2103.2|2100.8|190
1677698400000|2023-03-01 19:20:00|2103.6|2101.6|2104.5|2101.5|2104.8|2102.4|2102.9|2100.4|210
1677698700000|2023-03-01 19:25:00|2104.3|2101.3|2103.7|2101.7|2104.7|2102.3|2103.2|2100.6|161
1677699000000|2023-03-01 19:30:00|2103.3|2101.3|2101.8|2099.8|2104.2|2101.9|2101.3|2098.8|198
1677699300000|2023-03-01 19:35:00|2101.9|2099.9|2101.9|2099.9|2103.6|2101|2101.5|2099.1|225
1677699600000|2023-03-01 19:40:00|2102|2100|2101.7|2099.7|2102.7|2100.4|2100.5|2098.3|182
1677699900000|2023-03-01 19:45:00|2101.8|2099.8|2102|2100|2103.2|2100.9|2101.6|2099.1|182
1677700200000|2023-03-01 19:50:00|2102.2|2100.2|2101.9|2099.9|2102.6|2100.6|2100.6|2098.4|202
1677700500000|2023-03-01 19:55:00|2101.8|2099.8|2101.4|2099.4|2102.5|2100.4|2100.8|2098.4|237
1677700800000|2023-03-01 20:00:00|2101.3|2099.3|2100.7|2098.7|2102.6|2099.9|2100.2|2097.7|220
1677701100000|2023-03-01 20:05:00|2100.8|2098.8|2100.2|2098.2|2101.3|2098.9|2098.6|2095.8|251
1677701400000|2023-03-01 20:10:00|2100.9|2097.9|2101.2|2099.2|2102.6|2100.3|2100.5|2097.7|166
1677701700000|2023-03-01 20:15:00|2101.3|2099.3|2100.9|2098.9|2102.1|2099.6|2100.3|2097.7|203
1677702000000|2023-03-01 20:20:00|2100.8|2098.8|2101|2098|2101.7|2099.5|2100.2|2097.8|146
1677702300000|2023-03-01 20:25:00|2101.2|2098.2|2101.1|2098.1|2101.8|2099.3|2100.2|2097.7|131
1677702600000|2023-03-01 20:30:00|2101|2098|2101.3|2098.3|2101.8|2098.8|2099.8|2097.3|172
1677702900000|2023-03-01 20:35:00|2101.4|2098.4|2100|2097|2101.4|2098.4|2099.7|2096.7|160
1677703200000|2023-03-01 20:40:00|2099.9|2096.9|2101.4|2098.4|2101.5|2098.5|2099.8|2096.9|151
1677703500000|2023-03-01 20:45:00|2101.5|2098.5|2100.5|2097.5|2101.7|2099.4|2099.9|2097.1|180
1677703800000|2023-03-01 20:50:00|2100.4|2097.4|2100.8|2097.8|2101.6|2098.6|2099.9|2097.4|180
1677704100000|2023-03-01 20:55:00|2100.7|2097.7|2099.5|2096.5|2101.7|2099.2|2098.8|2095.9|172
1677704400000|2023-03-01 21:00:00|2098.9|2096.9|2099.3|2096.3|2100|2097.4|2098.6|2096.1|122
1677704700000|2023-03-01 21:05:00|2099.4|2096.4|2100.9|2097.9|2101|2098.2|2099.2|2096.4|63
1677705000000|2023-03-01 21:10:00|2101.2|2098.2|2100.4|2098.4|2101.2|2098.6|2099.8|2097.3|87
1677705300000|2023-03-01 21:15:00|2101|2098|2100.9|2097.9|2101.4|2099|2099.9|2097.5|92
1677705600000|2023-03-01 21:20:00|2100.8|2097.8|2100.8|2098.8|2101.5|2099|2100.7|2097.7|67
1677705900000|2023-03-01 21:25:00|2101|2099|2101|2098|2102|2099.5|2100.3|2097.8|97
1677706200000|2023-03-01 21:30:00|2100.8|2097.8|2100.4|2097.4|2101.5|2098.5|2100.4|2097.4|86
1677706500000|2023-03-01 21:35:00|2100.5|2097.5|2100.9|2097.9|2101|2098|2100.3|2097.3|35
1677706800000|2023-03-01 21:40:00|2100.8|2097.8|2100.9|2097.9|2101.4|2098.4|2100.5|2097.5|59
1677707100000|2023-03-01 21:45:00|2100.8|2097.8|2101|2098|2101|2098|2100.3|2097.3|63
1677707400000|2023-03-01 21:50:00|2101.1|2098.1|2100.4|2097.4|2101.6|2098.6|2100.3|2097.3|79
1677707700000|2023-03-01 21:55:00|2100.5|2097.5|2100.4|2097.4|2101|2098.1|2100.1|2097.1|74
1677711600000|2023-03-01 23:00:00|2101.4|2098.4|2101.7|2098.7|2101.9|2099.1|2100.2|2097.2|125
1677711900000|2023-03-01 23:05:00|2101.6|2098.6|2101.5|2098.5|2102.9|2100.5|2100.6|2097.9|123
1677712200000|2023-03-01 23:10:00|2101.7|2098.7|2102.4|2099.4|2102.9|2099.9|2100.6|2098|107
1677712500000|2023-03-01 23:15:00|2102.5|2099.5|2102|2099|2102.7|2099.7|2101.4|2098.4|93
1677712800000|2023-03-01 23:20:00|2101.9|2098.9|2101.8|2098.8|2102.6|2099.6|2101.5|2098.5|73
1677713100000|2023-03-01 23:25:00|2101.6|2098.6|2101.6|2098.6|2102.2|2099.2|2101.4|2098.4|62
1677713400000|2023-03-01 23:30:00|2101.8|2098.8|2100.9|2097.9|2101.8|2098.8|2100.7|2097.7|80
1677713700000|2023-03-01 23:35:00|2101|2098|2100.7|2097.7|2101|2098|2100.6|2097.6|34
1677714000000|2023-03-01 23:40:00|2100.9|2097.9|2100.1|2097.1|2101.3|2098.3|2099.6|2097|47
1677714300000|2023-03-01 23:45:00|2100|2097|2100.2|2097.2|2100.9|2097.9|2099.3|2096.7|92
1677714600000|2023-03-01 23:50:00|2100.3|2097.3|2099.4|2096.4|2100.3|2097.3|2099.2|2096.2|98
1677714900000|2023-03-01 23:55:00|2099.1|2096.1|2099.3|2096.3|2099.5|2096.8|2098.6|2095.7|76
1677715200000|2023-03-02 00:00:00|2099.2|2096.2|2100.1|2097.1|2100.2|2097.2|2098.2|2095.6|150
1677715500000|2023-03-02 00:05:00|2099.7|2096.7|2100|2097|2100.1|2097.3|2098.6|2095.9|115
1677715800000|2023-03-02 00:10:00|2099.9|2096.9|2099.7|2096.7|2100.4|2097.5|2099.2|2096.3|101
1677716100000|2023-03-02 00:15:00|2099.8|2096.8|2101.2|2098.2|2101.6|2098.6|2099.8|2096.8|101
1677716400000|2023-03-02 00:20:00|2101.3|2098.3|2102.3|2099.3|2102.9|2099.9|2100.7|2097.8|170
1677716700000|2023-03-02 00:25:00|2102.2|2099.2|2102|2099|2102.9|2100.7|2101.6|2098.7|108
1677717000000|2023-03-02 00:30:00|2101.9|2098.9|2102.5|2099.5|2102.6|2099.9|2101|2098.7|74
1677717300000|2023-03-02 00:35:00|2102.6|2099.6|2101.6|2098.6|2102.7|2100.1|2101|2098.4|120
1677717600000|2023-03-02 00:40:00|2101.1|2099.1|2101.2|2098.2|2101.8|2099.1|2100.2|2097.7|137
1677717900000|2023-03-02 00:45:00|2101.1|2098.1|2100.2|2098.2|2101.6|2099.1|2099.6|2097.2|151
1677718200000|2023-03-02 00:50:00|2100.1|2098.1|2100.5|2098.5|2101.7|2098.7|2099.6|2097.3|168
1677718500000|2023-03-02 00:55:00|2100.6|2098.6|2098.3|2095.3|2100.9|2098.6|2097.7|2094.7|269
1677718800000|2023-03-02 01:00:00|2098.2|2095.2|2097.8|2094.8|2098.8|2096.1|2096.3|2093.7|333
1677719100000|2023-03-02 01:05:00|2097.9|2094.9|2097.8|2094.8|2098.3|2095.6|2096.2|2093.2|303
1677719400000|2023-03-02 01:10:00|2097.9|2094.9|2097.8|2094.8|2098.4|2095.7|2097|2094.3|195
1677719700000|2023-03-02 01:15:00|2097.7|2094.7|2097.3|2094.3|2097.8|2095|2095.7|2092.7|233
1677720000000|2023-03-02 01:20:00|2097.4|2094.4|2097.3|2094.3|2097.9|2094.9|2095.7|2093.1|231
1677720300000|2023-03-02 01:25:00|2097.2|2094.2|2096|2093|2097.4|2094.8|2095.6|2092.7|209
1677720600000|2023-03-02 01:30:00|2095.9|2092.9|2095.9|2092.9|2096.2|2094.2|2093.7|2091.7|329
1677720900000|2023-03-02 01:35:00|2096|2093|2093.5|2090.5|2097.4|2095.4|2092.6|2090.1|467
1677721200000|2023-03-02 01:40:00|2093.7|2090.7|2086|2083|2093.9|2091.3|2084.7|2081.7|618
1677721500000|2023-03-02 01:45:00|2086.1|2083.1|2089.9|2086.9|2090.8|2088.2|2084|2081.3|532
1677721800000|2023-03-02 01:50:00|2089.8|2086.8|2091.7|2088.7|2092.8|2090.1|2089.1|2086.8|467
1677722100000|2023-03-02 01:55:00|2091.3|2088.3|2091|2088|2092|2089.4|2089.9|2086.9|352
1677722400000|2023-03-02 02:00:00|2091.1|2088.1|2094.1|2091.1|2094.1|2091.1|2089.4|2087.3|359
1677722700000|2023-03-02 02:05:00|2094.2|2091.2|2093|2091|2096.3|2093.3|2092.8|2090.3|361
1677723000000|2023-03-02 02:10:00|2093.1|2091.1|2094|2092|2095.3|2092.8|2092.8|2090.2|268
1677723300000|2023-03-02 02:15:00|2093.9|2091.9|2095.8|2093.8|2096.5|2094.2|2093.5|2091.1|246
1677723600000|2023-03-02 02:20:00|2095.9|2093.9|2096.2|2093.2|2096.6|2094.6|2094.9|2092.5|197
1677723900000|2023-03-02 02:25:00|2096.3|2093.3|2097.9|2094.9|2098.1|2095.1|2095.6|2093|258
1677724200000|2023-03-02 02:30:00|2097.7|2094.7|2096.3|2093.3|2098.2|2095.2|2095.1|2092.5|266
1677724500000|2023-03-02 02:35:00|2096.2|2093.2|2093.4|2090.4|2096.2|2093.2|2093.2|2090.2|295
1677724800000|2023-03-02 02:40:00|2093.3|2090.3|2091.9|2089.9|2094.6|2092|2091.8|2089.3|243
1677725100000|2023-03-02 02:45:00|2091.8|2089.8|2090.8|2088.8|2092.7|2090.3|2090.3|2087.6|230
1677725400000|2023-03-02 02:50:00|2090.9|2088.9|2093.2|2090.2|2093.5|2091.1|2090.6|2088.1|296
1677725700000|2023-03-02 02:55:00|2093.1|2090.1|2094.2|2091.2|2094.3|2091.9|2092.2|2089.5|244
1677726000000|2023-03-02 03:00:00|2093.6|2091.6|2093.7|2090.7|2095.3|2092.3|2093.6|2090.7|210
1677726300000|2023-03-02 03:05:00|2093.8|2090.8|2090.9|2087.9|2094.2|2091.8|2090.3|2087.9|264
1677726600000|2023-03-02 03:10:00|2091|2088|2092.3|2089.3|2092.7|2089.7|2089.6|2086.9|291
1677726900000|2023-03-02 03:15:00|2092.4|2089.4|2093.4|2090.4|2093.4|2090.9|2091|2088.6|259
1677727200000|2023-03-02 03:20:00|2093.3|2090.3|2092.6|2090.6|2094.2|2091.9|2092.3|2089.8|225
1677727500000|2023-03-02 03:25:00|2092.7|2090.7|2092.7|2089.7|2093.7|2091.3|2092|2089.5|201
1677727800000|2023-03-02 03:30:00|2092.6|2089.6|2091.3|2089.3|2093.2|2090.4|2091.3|2088.8|88
1677728100000|2023-03-02 03:35:00|2091.4|2089.4|2092.5|2089.5|2092.7|2090.3|2089.8|2086.8|183
1677728400000|2023-03-02 03:40:00|2092.4|2089.4|2092.1|2089.1|2092.7|2090.1|2090.7|2088.2|133
1677728700000|2023-03-02 03:45:00|2092.2|2089.2|2091.8|2089.8|2092.9|2090.4|2091.3|2088.5|120
1677729000000|2023-03-02 03:50:00|2091.9|2089.9|2094.5|2091.5|2094.7|2092|2091.8|2089.7|174
1677729300000|2023-03-02 03:55:00|2094.7|2091.7|2094|2091|2094.8|2091.8|2093.2|2090.7|141
1677729600000|2023-03-02 04:00:00|2093.9|2090.9|2094.4|2091.4|2094.8|2092.3|2093.2|2090.6|136
1677729900000|2023-03-02 04:05:00|2094.5|2091.5|2095.6|2093.6|2096.1|2093.6|2094|2091.4|173
1677730200000|2023-03-02 04:10:00|2095.9|2092.9|2095.4|2092.4|2096.5|2093.9|2095.1|2092.4|92
1677730500000|2023-03-02 04:15:00|2095.5|2092.5|2095.5|2093.5|2096|2093.6|2094.5|2091.7|128
1677730800000|2023-03-02 04:20:00|2095.4|2093.4|2094.6|2092.6|2096.1|2093.6|2094.6|2091.9|126
1677731100000|2023-03-02 04:25:00|2094.5|2092.5|2094.7|2092.7|2095.8|2093.1|2094.4|2091.8|130
1677731400000|2023-03-02 04:30:00|2094.9|2092.9|2096.4|2093.4|2096.7|2094.2|2094.3|2091.6|141
1677731700000|2023-03-02 04:35:00|2096.3|2093.3|2096.6|2093.6|2096.8|2094.5|2095.7|2093.2|116
1677732000000|2023-03-02 04:40:00|2096.4|2093.4|2096.2|2094.2|2096.8|2094.3|2095.3|2092.8|123
1677732300000|2023-03-02 04:45:00|2096.3|2094.3|2096.1|2094.1|2097.2|2094.8|2096|2093.3|98
1677732600000|2023-03-02 04:50:00|2096.3|2094.3|2096.7|2094.7|2097.2|2094.8|2096|2093.3|83
1677732900000|2023-03-02 04:55:00|2096.8|2094.8|2097.8|2094.8|2098.6|2096.3|2096.7|2094.5|131
1677733200000|2023-03-02 05:00:00|2097.7|2094.7|2097|2095|2098.2|2095.8|2096.8|2094.4|115
1677733500000|2023-03-02 05:05:00|2097.5|2094.5|2097.6|2094.6|2098.1|2095.1|2096.5|2093.5|107
1677733800000|2023-03-02 05:10:00|2097.8|2094.8|2095.6|2092.6|2097.9|2095.4|2095.6|2092.6|138
1677734100000|2023-03-02 05:15:00|2095.8|2092.8|2095|2092|2096.2|2093.6|2095|2092|142
1677734400000|2023-03-02 05:20:00|2095.1|2092.1|2093|2090|2095.5|2093.1|2092.7|2089.9|118
1677734700000|2023-03-02 05:25:00|2093.1|2090.1|2092.2|2089.2|2093.2|2090.4|2091.7|2089.2|154
1677735000000|2023-03-02 05:30:00|2091.9|2088.9|2093.3|2090.3|2094.6|2091.6|2090.5|2087.5|316
1677735300000|2023-03-02 05:35:00|2093.2|2090.2|2089.3|2087.3|2093.3|2090.3|2089.3|2086.7|217
1677735600000|2023-03-02 05:40:00|2089|2087|2091.1|2089.1|2091.7|2089.4|2088.9|2086.3|148
1677735900000|2023-03-02 05:45:00|2091|2089|2090.6|2087.6|2092.3|2089.7|2090.6|2087.6|153
1677736200000|2023-03-02 05:50:00|2090.5|2087.5|2091.7|2089.7|2092.2|2089.8|2089.9|2087.3|196
1677736500000|2023-03-02 05:55:00|2092.4|2089.4|2093.5|2090.5|2094.4|2091.6|2091.4|2088.7|203
1677736800000|2023-03-02 06:00:00|2093.6|2090.6|2092.7|2089.7|2094|2091.5|2091.2|2088.7|216
1677737100000|2023-03-02 06:05:00|2092.6|2089.6|2090.4|2087.4|2093.3|2090.6|2090|2087|211
1677737400000|2023-03-02 06:10:00|2090.3|2087.3|2089.9|2086.9|2090.6|2088|2088.9|2086.2|206
1677737700000|2023-03-02 06:15:00|2090|2087|2090.9|2087.9|2091.5|2089.1|2089|2086|210
1677738000000|2023-03-02 06:20:00|2090.8|2087.8|2090.2|2087.2|2091.2|2088.2|2088.6|2085.9|213
1677738300000|2023-03-02 06:25:00|2090.4|2087.4|2090.6|2087.6|2091.9|2089.1|2090.1|2087.1|222
1677738600000|2023-03-02 06:30:00|2090.5|2087.5|2089.9|2087.9|2091.6|2088.6|2088.9|2086.4|194
1677738900000|2023-03-02 06:35:00|2089.8|2087.8|2088.7|2086.7|2090.5|2087.9|2088.7|2086.3|152
1677739200000|2023-03-02 06:40:00|2088.8|2086.8|2089.2|2086.2|2090.6|2087.9|2088.8|2085.8|146
1677739500000|2023-03-02 06:45:00|2089.3|2086.3|2086.3|2083.3|2089.4|2086.9|2085.9|2082.9|150
1677739800000|2023-03-02 06:50:00|2086.5|2083.5|2085.5|2082.5|2086.6|2084|2084.6|2082.1|195
1677740100000|2023-03-02 06:55:00|2085.7|2082.7|2085.4|2082.4|2086.2|2083.6|2084.6|2081.9|186
1677740400000|2023-03-02 07:00:00|2085.3|2082.3|2086.4|2083.4|2088.1|2085.2|2084.8|2081.8|241
1677740700000|2023-03-02 07:05:00|2086.5|2083.5|2087.6|2084.6|2087.7|2084.7|2085.5|2082.6|322
1677741000000|2023-03-02 07:10:00|2087.3|2084.3|2083.8|2081.8|2087.7|2084.7|2083.8|2081.1|214
1677741300000|2023-03-02 07:15:00|2084.4|2081.4|2082|2079|2084.7|2081.7|2079.9|2077.9|373
1677741600000|2023-03-02 07:20:00|2082.1|2079.1|2082.1|2080.1|2083.2|2080.6|2081|2078.4|302
1677741900000|2023-03-02 07:25:00|2081.9|2079.9|2084.1|2081.1|2084.1|2081.6|2080.1|2077.4|409
1677742200000|2023-03-02 07:30:00|2084|2081|2080.4|2077.4|2084.2|2081.2|2080|2077.2|300
1677742500000|2023-03-02 07:35:00|2080.6|2077.6|2081.9|2078.9|2082|2079|2079.1|2076.6|298
1677742800000|2023-03-02 07:40:00|2081.8|2078.8|2079.8|2076.8|2082.1|2079.4|2078.8|2076.3|232
1677743100000|2023-03-02 07:45:00|2079.7|2076.7|2082.4|2079.4|2082.9|2080.2|2078.4|2075.4|295
1677743400000|2023-03-02 07:50:00|2082.3|2079.3|2081.7|2078.7|2082.7|2080|2080.6|2077.6|222
1677743700000|2023-03-02 07:55:00|2081.6|2078.6|2079.9|2077.9|2081.7|2078.7|2078.4|2075.5|262
1677744000000|2023-03-02 08:00:00|2080|2078|2080.3|2078.3|2081.7|2079.4|2078.6|2075.8|503
1677744300000|2023-03-02 08:05:00|2080.2|2078.2|2079.4|2077.4|2081.9|2079.5|2079.2|2076.9|391
1677744600000|2023-03-02 08:10:00|2079.3|2077.3|2080.8|2077.8|2082.1|2079.2|2078.5|2076.5|369
1677744900000|2023-03-02 08:15:00|2080.7|2077.7|2081.6|2078.6|2082|2079.5|2079.6|2077.2|300
1677745200000|2023-03-02 08:20:00|2081.5|2078.5|2083.9|2080.9|2084|2081|2080|2077.2|297
1677745500000|2023-03-02 08:25:00|2083.8|2080.8|2081.8|2078.8|2084.5|2081.5|2081.2|2078.7|297
1677745800000|2023-03-02 08:30:00|2082|2079|2083.5|2080.5|2084.1|2081.1|2081.8|2079|362
1677746100000|2023-03-02 08:35:00|2083.6|2080.6|2085.5|2082.5|2086.1|2083.7|2083.2|2080.5|278
1677746400000|2023-03-02 08:40:00|2085.6|2082.6|2084.5|2082.5|2087.6|2084.6|2082.9|2080|496
1677746700000|2023-03-02 08:45:00|2084.4|2082.4|2085|2082|2085.8|2083.3|2083.4|2080.8|356
1677747000000|2023-03-02 08:50:00|2085.3|2082.3|2087.5|2084.5|2087.6|2085.1|2084.6|2081.6|319
1677747300000|2023-03-02 08:55:00|2087.1|2085.1|2086.2|2083.2|2088|2086|2085.2|2082.6|309
1677747600000|2023-03-02 09:00:00|2086.1|2083.1|2086.9|2084.9|2087|2085|2083.7|2081.1|313
1677747900000|2023-03-02 09:05:00|2086.8|2084.8|2087.8|2085.8|2089|2086.6|2085.4|2082.7|327
1677748200000|2023-03-02 09:10:00|2087.9|2085.9|2085.1|2083.1|2088.4|2085.9|2083.6|2081.2|399
1677748500000|2023-03-02 09:15:00|2085|2083|2083.5|2080.5|2087|2084.3|2082.9|2080.3|316
1677748800000|2023-03-02 09:20:00|2083.6|2080.6|2079.4|2077.4|2084.2|2081.8|2079.1|2077.1|369
1677749100000|2023-03-02 09:25:00|2079.5|2077.5|2083.1|2081.1|2083.4|2081.4|2079|2076.5|381
1677749400000|2023-03-02 09:30:00|2083.2|2081.2|2083.7|2080.7|2084.2|2082|2082.2|2079.6|294
1677749700000|2023-03-02 09:35:00|2083.8|2080.8|2080|2078|2084|2081.4|2079.7|2077.3|249
1677750000000|2023-03-02 09:40:00|2079.8|2077.8|2080.2|2078.2|2080.8|2078.5|2078.5|2076.5|295
1677750300000|2023-03-02 09:45:00|2080.1|2078.1|2079.5|2077.5|2080.7|2078.2|2078.3|2075.9|222
1677750600000|2023-03-02 09:50:00|2079.4|2077.4|2079.6|2077.6|2080.3|2078.1|2078.1|2076.1|228
1677750900000|2023-03-02 09:55:00|2079.5|2077.5|2080.1|2077.1|2080.3|2077.6|2077.2|2075.1|274
1677751200000|2023-03-02 10:00:00|2079.6|2076.6|2074.1|2071.1|2080.6|2078.1|2072.8|2070.6|540
1677751500000|2023-03-02 10:05:00|2074.3|2071.3|2071.4|2069.4|2074.7|2072.3|2070.8|2068.1|330
1677751800000|2023-03-02 10:10:00|2071.3|2069.3|2072.7|2070.7|2073|2071|2070.6|2068.6|347
1677752100000|2023-03-02 10:15:00|2072.8|2070.8|2073|2071|2075.8|2073.7|2072.4|2070.4|267
1677752400000|2023-03-02 10:20:00|2072.9|2070.9|2075.4|2073.4|2075.9|2073.9|2072.9|2070.9|302
1677752700000|2023-03-02 10:25:00|2075.5|2073.5|2077.5|2075.5|2077.6|2075.6|2073.3|2071.3|273
1677753000000|2023-03-02 10:30:00|2077.2|2075.2|2076.1|2074.1|2077.6|2075.6|2076|2074|297
1677753300000|2023-03-02 10:35:00|2076.2|2074.2|2073.5|2071.5|2077.1|2075.1|2072.9|2070.8|223
1677753600000|2023-03-02 10:40:00|2073.6|2071.6|2073.3|2071.3|2074.7|2072.3|2072.1|2069.7|224
1677753900000|2023-03-02 10:45:00|2073.2|2071.2|2073.9|2071.9|2074.7|2072.7|2072.7|2070.7|255
1677754200000|2023-03-02 10:50:00|2073.8|2071.8|2074.4|2072.4|2075.5|2073.2|2073|2070.7|248
1677754500000|2023-03-02 10:55:00|2074.5|2072.5|2074.8|2072.8|2076.5|2074.4|2074.3|2071.9|256
1677754800000|2023-03-02 11:00:00|2075.2|2072.2|2078.4|2076.4|2079.5|2076.7|2074.8|2071.8|258
1677755100000|2023-03-02 11:05:00|2078.9|2075.9|2079.5|2077.5|2080.7|2078.2|2077.9|2075.4|290
1677755400000|2023-03-02 11:10:00|2079.6|2077.6|2077.3|2075.3|2079.6|2077.6|2076.6|2074.3|206
1677755700000|2023-03-02 11:15:00|2077.9|2074.9|2078.7|2076.7|2079.8|2077.3|2077.6|2074.8|191
1677756000000|2023-03-02 11:20:00|2078.6|2076.6|2080.8|2077.8|2081.2|2079|2078.3|2076.3|193
1677756300000|2023-03-02 11:25:00|2080.7|2077.7|2081.5|2079.5|2082.8|2080.4|2079.5|2077.2|314
1677756600000|2023-03-02 11:30:00|2081.6|2079.6|2082.2|2079.2|2082.3|2080.1|2080|2077.8|296
1677756900000|2023-03-02 11:35:00|2082.3|2079.3|2082.9|2080.9|2084|2081.9|2081.4|2079.3|271
1677757200000|2023-03-02 11:40:00|2083|2081|2083.2|2081.2|2084.1|2081.5|2081.9|2079.7|240
1677757500000|2023-03-02 11:45:00|2083.6|2080.6|2083.3|2081.3|2084.8|2082.6|2083.1|2080.6|224
1677757800000|2023-03-02 11:50:00|2083.2|2081.2|2081.9|2078.9|2083.4|2081.2|2080.4|2077.8|321
1677758100000|2023-03-02 11:55:00|2081.8|2078.8|2080.8|2078.8|2082.9|2080.2|2079.7|2077.3|304
1677758400000|2023-03-02 12:00:00|2080.9|2078.9|2083.3|2081.3|2084.4|2082.4|2080.8|2078.2|323
1677758700000|2023-03-02 12:05:00|2083.2|2081.2|2083.9|2081.9|2084.6|2082.3|2082.2|2080|259
1677759000000|2023-03-02 12:10:00|2083.8|2081.8|2084.4|2082.4|2085|2083|2081.8|2079.6|298
1677759300000|2023-03-02 12:15:00|2084.5|2082.5|2082.2|2080.2|2084.5|2082.5|2079.3|2076.4|352
1677759600000|2023-03-02 12:20:00|2082.1|2080.1|2080.1|2078.1|2082.5|2080.4|2079.6|2077.2|263
1677759900000|2023-03-02 12:25:00|2080.2|2078.2|2078.7|2076.7|2080.5|2078.3|2078.2|2075.8|190
1677760200000|2023-03-02 12:30:00|2078.5|2076.5|2079.3|2077.3|2080.4|2077.9|2078|2075.3|365
1677760500000|2023-03-02 12:35:00|2079.2|2077.2|2079.8|2077.8|2080.6|2078.2|2078.1|2075.8|303
1677760800000|2023-03-02 12:40:00|2079.5|2077.5|2078.9|2076.9|2081.6|2079.4|2078.1|2075.9|237
1677761100000|2023-03-02 12:45:00|2079|2077|2080.8|2078.8|2082.1|2079.8|2078|2075.4|273
1677761400000|2023-03-02 12:50:00|2080.7|2078.7|2079.1|2077.1|2081.3|2078.9|2076.8|2074.6|370
1677761700000|2023-03-02 12:55:00|2079.2|2077.2|2080.7|2078.7|2083|2080.7|2079|2077|388
1677762000000|2023-03-02 13:00:00|2080.6|2078.6|2080.6|2078.6|2082.1|2080.1|2079.2|2077.2|455
1677762300000|2023-03-02 13:05:00|2080.7|2078.7|2081.5|2079.5|2084.6|2082.6|2079.9|2077.9|428
1677762600000|2023-03-02 13:10:00|2081.4|2079.4|2079.9|2077.9|2081.7|2079.5|2079|2077|307
1677762900000|2023-03-02 13:15:00|2080|2078|2077.2|2075.2|2080.3|2078|2076.9|2074.4|313
1677763200000|2023-03-02 13:20:00|2077.1|2075.1|2076.5|2074.5|2080.3|2078.1|2075.2|2072.6|360
1677763500000|2023-03-02 13:25:00|2076.4|2074.4|2084|2081|2085.1|2082.7|2076.4|2074|481
1677763800000|2023-03-02 13:30:00|2083.9|2080.9|2077.9|2075.9|2084.8|2081.2|2077.7|2075.2|996
1677764100000|2023-03-02 13:35:00|2077.8|2075.8|2079.1|2076.1|2079.4|2076.9|2075|2072.7|685
1677764400000|2023-03-02 13:40:00|2079|2076|2080.3|2077.3|2081.8|2079.4|2078.2|2075.8|480
1677764700000|2023-03-02 13:45:00|2080.5|2077.5|2075|2073|2082.7|2080.2|2075|2073|488
1677765000000|2023-03-02 13:50:00|2074.9|2072.9|2075.2|2073.2|2076.3|2074.3|2071.5|2069.5|522
1677765300000|2023-03-02 13:55:00|2075.1|2073.1|2073.7|2071.7|2077.1|2074.6|2072.1|2070.1|450
1677765600000|2023-03-02 14:00:00|2073.6|2071.6|2076.8|2074.8|2077.9|2075.6|2072.1|2070.1|522
1677765900000|2023-03-02 14:05:00|2076.7|2074.7|2072.7|2070.7|2077|2074.7|2071.7|2069.2|534
1677766200000|2023-03-02 14:10:00|2072.3|2070.3|2071.4|2069.4|2074.1|2071.8|2069.8|2067.8|518
1677766500000|2023-03-02 14:15:00|2071.3|2069.3|2072.4|2069.4|2075.3|2073.3|2070.8|2068.8|513
1677766800000|2023-03-02 14:20:00|2072.6|2069.6|2072.3|2070.3|2072.7|2070.4|2068.7|2066.1|427
1677767100000|2023-03-02 14:25:00|2072.2|2070.2|2072.4|2070.4|2073.8|2071.8|2071.7|2069.3|365
1677767400000|2023-03-02 14:30:00|2072.9|2070.9|2076.1|2074.1|2076.5|2074.3|2069.6|2067.5|825
1677767700000|2023-03-02 14:35:00|2075.7|2073.7|2078.3|2076.3|2078.8|2076.8|2070.7|2068.3|825
1677768000000|2023-03-02 14:40:00|2078.4|2076.4|2078.1|2076.1|2084.6|2082.6|2078.1|2075.7|780
1677768300000|2023-03-02 14:45:00|2078.2|2076.2|2081.2|2079.2|2083.5|2081.2|2074.4|2072.4|792
1677768600000|2023-03-02 14:50:00|2081.3|2079.3|2085.2|2083.2|2089|2086.6|2080.8|2078.5|814
1677768900000|2023-03-02 14:55:00|2085.3|2083.3|2084.1|2082.1|2087.6|2085.3|2083|2080.5|689
1677769200000|2023-03-02 15:00:00|2083.6|2081.6|2086.8|2084.8|2090.3|2087.7|2083.6|2081.6|745
1677769500000|2023-03-02 15:05:00|2087|2085|2089.3|2086.3|2089.3|2087.3|2085.7|2083.3|686
1677769800000|2023-03-02 15:10:00|2089.4|2086.4|2089.1|2087.1|2091.1|2089.1|2088.2|2085.7|579
1677770100000|2023-03-02 15:15:00|2089.2|2087.2|2085.6|2083.6|2091.7|2089.7|2085|2082.3|647
1677770400000|2023-03-02 15:20:00|2085.7|2083.7|2088.3|2086.3|2089|2086.5|2081.1|2078.9|602
1677770700000|2023-03-02 15:25:00|2088.2|2086.2|2091.8|2089.8|2092.4|2089.9|2087.2|2084.4|519
1677771000000|2023-03-02 15:30:00|2092.2|2089.2|2093.3|2090.3|2093.9|2091.5|2088.3|2085.9|612
1677771300000|2023-03-02 15:35:00|2093.1|2090.1|2089.5|2087.5|2094.3|2091.9|2088.9|2086.7|539
1677771600000|2023-03-02 15:40:00|2089.6|2087.6|2086.1|2084.1|2090.4|2088.1|2085.8|2083.3|527
1677771900000|2023-03-02 15:45:00|2086.3|2084.3|2086.1|2084.1|2088|2085.7|2085.2|2082.9|525
1677772200000|2023-03-02 15:50:00|2086.3|2084.3|2089.6|2086.6|2090.4|2088.4|2086.2|2084.1|630
1677772500000|2023-03-02 15:55:00|2089.5|2086.5|2087.7|2084.7|2089.6|2087.3|2086.3|2083.7|494
1677772800000|2023-03-02 16:00:00|2087.8|2084.8|2086.2|2084.2|2088.3|2086.3|2085.3|2083|440
1677773100000|2023-03-02 16:05:00|2086.3|2084.3|2087.3|2085.3|2089.5|2087.5|2086|2083.7|427
1677773400000|2023-03-02 16:10:00|2087.2|2085.2|2085.5|2083.5|2090.1|2087.5|2085.5|2083.5|453
1677773700000|2023-03-02 16:15:00|2085.4|2083.4|2088.2|2086.2|2088.8|2086.4|2085.4|2083.4|360
1677774000000|2023-03-02 16:20:00|2088.3|2086.3|2086.7|2084.7|2089|2086.7|2086.4|2083.7|328
1677774300000|2023-03-02 16:25:00|2086.4|2084.4|2083.8|2081.8|2087.5|2085.3|2083.7|2081.5|286
1677774600000|2023-03-02 16:30:00|2083.7|2081.7|2087.5|2085.5|2087.7|2085.6|2083.2|2080.5|309
1677774900000|2023-03-02 16:35:00|2087.6|2085.6|2087.4|2085.4|2087.8|2085.6|2085|2082.8|351
1677775200000|2023-03-02 16:40:00|2087.5|2085.5|2088.2|2086.2|2089.2|2087.2|2086.4|2084.2|329
1677775500000|2023-03-02 16:45:00|2088.3|2086.3|2086.7|2084.7|2089.2|2087.2|2086.3|2084.1|364
1677775800000|2023-03-02 16:50:00|2086.8|2084.8|2081.5|2079.5|2087.3|2084.8|2081|2078.8|364
1677776100000|2023-03-02 16:55:00|2081.6|2079.6|2082.7|2080.7|2084.3|2082.3|2081.1|2078.9|281
1677776400000|2023-03-02 17:00:00|2082.8|2080.8|2083.8|2081.8|2085.1|2083.1|2082.4|2080.4|317
1677776700000|2023-03-02 17:05:00|2083.7|2081.7|2081.9|2079.9|2084.8|2082.4|2081.7|2079.4|302
1677777000000|2023-03-02 17:10:00|2081.8|2079.8|2079.3|2077.3|2082.9|2080.2|2079.3|2076.8|367
1677777300000|2023-03-02 17:15:00|2079.5|2077.5|2077.3|2075.3|2080.3|2077.8|2076.8|2074.4|316
1677777600000|2023-03-02 17:20:00|2077.4|2075.4|2081.9|2079.9|2082|2080|2077.4|2075.4|293
1677777900000|2023-03-02 17:25:00|2081.8|2079.8|2080.9|2077.9|2083.1|2080.7|2080.3|2077.9|248
1677778200000|2023-03-02 17:30:00|2080.3|2078.3|2079|2077|2082.4|2080.4|2078.9|2076.4|232
1677778500000|2023-03-02 17:35:00|2078.9|2076.9|2077.8|2075.8|2079.8|2077.2|2077.7|2075.2|191
1677778800000|2023-03-02 17:40:00|2077.7|2075.7|2079.2|2077.2|2080.1|2077.7|2076.6|2074.2|200
1677779100000|2023-03-02 17:45:00|2079.1|2077.1|2077.8|2075.8|2079.3|2077.1|2077.2|2074.8|194
1677779400000|2023-03-02 17:50:00|2078|2076|2080.4|2077.4|2080.5|2078.2|2078|2075.5|198
1677779700000|2023-03-02 17:55:00|2080.5|2077.5|2080.8|2078.8|2081.2|2078.8|2079|2076.9|187
1677780000000|2023-03-02 18:00:00|2080.7|2078.7|2077.5|2075.5|2082.3|2079.8|2077.3|2075.3|296
1677780300000|2023-03-02 18:05:00|2077.4|2075.4|2077.6|2075.6|2078.6|2076.6|2077.2|2075.1|296
1677780600000|2023-03-02 18:10:00|2077.7|2075.7|2078.6|2076.6|2078.8|2076.8|2077|2074.8|233
1677780900000|2023-03-02 18:15:00|2078.5|2076.5|2079.1|2077.1|2079.8|2077.8|2077.5|2075.5|187
1677781200000|2023-03-02 18:20:00|2079.2|2077.2|2081.6|2079.6|2082.7|2080.7|2078.1|2076.1|274
1677781500000|2023-03-02 18:25:00|2082.1|2080.1|2083.5|2081.5|2083.8|2081.6|2081.5|2079.5|232
1677781800000|2023-03-02 18:30:00|2083.4|2081.4|2084.8|2082.8|2085.4|2083.2|2082.9|2080.9|171
1677782100000|2023-03-02 18:35:00|2084.7|2082.7|2085.4|2083.4|2090.3|2087.6|2084.7|2082.4|573
1677782400000|2023-03-02 18:40:00|2085.6|2083.6|2082.8|2080.8|2087.4|2085|2082.8|2080.8|350
1677782700000|2023-03-02 18:45:00|2083|2081|2084.9|2082.9|2085.6|2083.4|2082.8|2080.3|356
1677783000000|2023-03-02 18:50:00|2085|2083|2087.9|2085.9|2089.3|2086.9|2084.2|2082.2|275
1677783300000|2023-03-02 18:55:00|2087.8|2085.8|2088.5|2086.5|2089.7|2087|2087.2|2085|282
1677783600000|2023-03-02 19:00:00|2088.7|2086.7|2088.9|2086.9|2090.9|2088.2|2088.4|2086|425
1677783900000|2023-03-02 19:05:00|2088.8|2086.8|2088.1|2085.1|2090.1|2087.6|2087.3|2085|339
1677784200000|2023-03-02 19:10:00|2088.2|2085.2|2087|2084|2088.9|2086.4|2084.8|2082.8|289
1677784500000|2023-03-02 19:15:00|2086.9|2083.9|2089.2|2087.2|2089.5|2087.3|2085.8|2083.5|285
1677784800000|2023-03-02 19:20:00|2089.1|2087.1|2090.5|2088.5|2090.5|2088.5|2088.3|2085.9|242
1677785100000|2023-03-02 19:25:00|2090.4|2088.4|2091.1|2089.1|2092.2|2090.2|2090.3|2088.3|201
1677785400000|2023-03-02 19:30:00|2091|2089|2090.2|2088.2|2092.2|2090.2|2089.7|2087.7|234
1677785700000|2023-03-02 19:35:00|2090.1|2088.1|2088|2086|2090.1|2088.1|2087.4|2084.8|260
1677786000000|2023-03-02 19:40:00|2087.9|2085.9|2088.5|2086.5|2090.1|2088.1|2087.9|2085.9|188
1677786300000|2023-03-02 19:45:00|2088.6|2086.6|2088.9|2086.9|2089.2|2087.2|2088.2|2086.2|209
1677786600000|2023-03-02 19:50:00|2088.8|2086.8|2088.6|2086.6|2090.4|2088.2|2088.4|2086.4|226
1677786900000|2023-03-02 19:55:00|2088.7|2086.7|2089.5|2087.5|2091.3|2089|2088.3|2086.3|256
1677787200000|2023-03-02 20:00:00|2089.7|2087.7|2088.5|2086.5|2091|2088.6|2088.3|2086.3|289
1677787500000|2023-03-02 20:05:00|2088.4|2086.4|2090.7|2088.7|2091|2089|2088.4|2086.1|186
1677787800000|2023-03-02 20:10:00|2090.8|2088.8|2091.4|2089.4|2092.2|2090.2|2090.7|2088.6|168
1677788100000|2023-03-02 20:15:00|2091.5|2089.5|2092|2090|2093.1|2091.1|2091.3|2089.2|214
1677788400000|2023-03-02 20:20:00|2091.9|2089.9|2092.5|2090.5|2093|2091|2091.4|2089.4|128
1677788700000|2023-03-02 20:25:00|2092.4|2090.4|2093.6|2091.6|2094.1|2092.1|2091.9|2089.9|123
1677789000000|2023-03-02 20:30:00|2093.5|2091.5|2093.3|2091.3|2093.9|2091.6|2092.7|2090.6|173
1677789300000|2023-03-02 20:35:00|2093|2091|2094|2092|2095.7|2093.3|2092.9|2090.9|226
1677789600000|2023-03-02 20:40:00|2094.1|2092.1|2093|2091|2094.3|2092.3|2092.8|2090.6|258
1677789900000|2023-03-02 20:45:00|2092.8|2090.8|2094.2|2092.2|2094.7|2092.5|2092.8|2090.4|211
1677790200000|2023-03-02 20:50:00|2094.3|2092.3|2092.6|2090.6|2094.7|2092.5|2092.5|2090.5|228
1677790500000|2023-03-02 20:55:00|2092.7|2090.7|2093|2091|2094.5|2092.5|2092.4|2090.4|210
1677790800000|2023-03-02 21:00:00|2093.6|2090.6|2092.6|2090.6|2093.9|2091.5|2091.9|2089.7|273
1677791100000|2023-03-02 21:05:00|2092.7|2090.7|2091.7|2089.7|2093.2|2090.8|2091.7|2089.4|126
1677791400000|2023-03-02 21:10:00|2091.8|2089.8|2091.4|2089.4|2092.5|2089.8|2090.6|2088|159
1677791700000|2023-03-02 21:15:00|2091.3|2089.3|2091.8|2088.8|2092|2089.6|2090.7|2088.1|108
1677792000000|2023-03-02 21:20:00|2091.5|2088.5|2090.4|2088.4|2091.5|2089|2090.1|2087.9|99
1677792300000|2023-03-02 21:25:00|2090.1|2088.1|2090.9|2088.9|2091.8|2089.1|2090.1|2087.8|97
1677792600000|2023-03-02 21:30:00|2091|2089|2091.8|2088.8|2092.2|2089.2|2091|2088.2|70
1677792900000|2023-03-02 21:35:00|2091.6|2088.6|2092.3|2089.3|2092.3|2089.5|2091.1|2088.1|66
1677793200000|2023-03-02 21:40:00|2091.3|2088.3|2092.1|2089.1|2092.1|2089.3|2090.8|2088.3|52
1677793500000|2023-03-02 21:45:00|2091.6|2088.6|2091.7|2088.7|2092.4|2089.4|2091.1|2088.1|60
1677793800000|2023-03-02 21:50:00|2091.8|2088.8|2092.3|2089.3|2092.7|2089.7|2090.8|2088.5|81
1677794100000|2023-03-02 21:55:00|2092|2089|2091.2|2088.2|2092.5|2089.5|2090.9|2087.9|79
1677798000000|2023-03-02 23:00:00|2091.1|2088.1|2092|2089|2094|2089.6|2090.8|2088|80
1677798300000|2023-03-02 23:05:00|2092.1|2089.1|2092.3|2089.3|2093.1|2090.1|2091.9|2088.9|64
1677798600000|2023-03-02 23:10:00|2092.5|2089.5|2092.6|2089.6|2094.1|2091.1|2092.2|2089.2|99
1677798900000|2023-03-02 23:15:00|2092.7|2089.7|2093.4|2090.4|2093.8|2090.9|2092.7|2089.7|85
1677799200000|2023-03-02 23:20:00|2093.5|2090.5|2093.6|2090.6|2094.2|2091.2|2093.1|2090.1|86
1677799500000|2023-03-02 23:25:00|2093.7|2090.7|2094|2091|2094.3|2091.4|2093.3|2090.3|55
1677799800000|2023-03-02 23:30:00|2094.4|2091.4|2094.5|2091.5|2095.4|2092.4|2093.9|2090.9|68
1677800100000|2023-03-02 23:35:00|2094.6|2091.6|2094.7|2091.7|2095.2|2092.2|2094.1|2091.1|84
1677800400000|2023-03-02 23:40:00|2094.6|2091.6|2094|2091|2094.6|2091.6|2093|2090|122
1677800700000|2023-03-02 23:45:00|2094.1|2091.1|2094.4|2091.4|2095.2|2092.5|2094.1|2091.1|76
1677801000000|2023-03-02 23:50:00|2094.6|2091.6|2095.5|2092.5|2095.8|2092.8|2093.9|2090.9|63
1677801300000|2023-03-02 23:55:00|2095.7|2092.7|2097|2094|2097.3|2094.3|2095.3|2092.3|108
1677801600000|2023-03-03 00:00:00|2096.9|2093.9|2097.1|2094.1|2098.3|2095.3|2096.7|2093.7|172
1677801900000|2023-03-03 00:05:00|2097.2|2094.2|2096.9|2093.9|2097.5|2094.5|2096.4|2093.4|84
1677802200000|2023-03-03 00:10:00|2096.7|2093.7|2096.9|2093.9|2097.5|2094.5|2096.7|2093.7|94
1677802500000|2023-03-03 00:15:00|2096.8|2093.8|2096.8|2093.8|2097.8|2094.8|2096.3|2093.3|104
1677802800000|2023-03-03 00:20:00|2096.9|2093.9|2098.3|2095.3|2098.5|2095.5|2096.8|2093.8|71
1677803100000|2023-03-03 00:25:00|2098.2|2095.2|2096.8|2093.8|2099|2096.3|2096.4|2093.4|117
1677803400000|2023-03-03 00:30:00|2096.7|2093.7|2096.3|2093.3|2097|2094|2096.3|2093.3|83
1677803700000|2023-03-03 00:35:00|2096.4|2093.4|2096.2|2093.2|2097.4|2094.8|2096.1|2093.1|137
1677804000000|2023-03-03 00:40:00|2095.9|2092.9|2096.4|2093.4|2096.9|2093.9|2095.8|2092.8|176
1677804300000|2023-03-03 00:45:00|2096.5|2093.5|2097.2|2094.2|2097.4|2094.4|2096.3|2093.3|147
1677804600000|2023-03-03 00:50:00|2097.3|2094.3|2098|2095|2098.9|2096.3|2097|2094|131
1677804900000|2023-03-03 00:55:00|2098.1|2095.1|2098.3|2095.3|2099.7|2096.7|2097.7|2094.7|215
1677805200000|2023-03-03 01:00:00|2098.5|2095.5|2098.9|2095.9|2100.6|2097.9|2098.1|2095.1|454
1677805500000|2023-03-03 01:05:00|2098.8|2095.8|2102.1|2099.1|2102.1|2099.5|2098.8|2095.8|319
1677805800000|2023-03-03 01:10:00|2103.1|2100.1|2105.5|2102.5|2107.1|2104.1|2102.1|2099.7|380
1677806100000|2023-03-03 01:15:00|2105.8|2102.8|2107.8|2104.8|2107.9|2104.9|2104|2101|313
1677806400000|2023-03-03 01:20:00|2107.7|2104.7|2106|2103|2108.2|2105.2|2104.8|2102.2|315
1677806700000|2023-03-03 01:25:00|2106.1|2103.1|2102.8|2099.8|2106.2|2103.9|2101.3|2098.9|303
1677807000000|2023-03-03 01:30:00|2102.7|2099.7|2100.1|2097.1|2103.4|2100.9|2099.3|2096.7|332
1677807300000|2023-03-03 01:35:00|2100.3|2097.3|2101.2|2099.2|2102.2|2099.7|2100.1|2097.1|295
1677807600000|2023-03-03 01:40:00|2101.1|2099.1|2101.7|2098.7|2101.9|2099.5|2099.2|2096.7|213
1677807900000|2023-03-03 01:45:00|2101.6|2098.6|2100.9|2097.9|2103.1|2100.5|2098.6|2096|409
1677808200000|2023-03-03 01:50:00|2101|2098|2101.4|2098.4|2102.4|2099.4|2099.8|2097.2|331
1677808500000|2023-03-03 01:55:00|2101.5|2098.5|2102.3|2099.3|2102.8|2099.8|2100.6|2097.7|291
1677808800000|2023-03-03 02:00:00|2102.4|2099.4|2103|2100|2104.1|2101.1|2101.3|2098.3|242
1677809100000|2023-03-03 02:05:00|2102.8|2099.8|2101.7|2098.7|2103.1|2100.1|2100.9|2097.9|217
1677809400000|2023-03-03 02:10:00|2101.9|2098.9|2102.8|2099.8|2103.5|2100.5|2101|2098|205
1677809700000|2023-03-03 02:15:00|2103|2100|2106|2103|2107.3|2104.4|2102.6|2099.6|258
1677810000000|2023-03-03 02:20:00|2105.9|2102.9|2104.7|2101.7|2106.5|2103.6|2104.5|2101.5|202
1677810300000|2023-03-03 02:25:00|2104.8|2101.8|2106.3|2103.3|2106.8|2104.3|2104.2|2101.4|200
1677810600000|2023-03-03 02:30:00|2106.4|2103.4|2106.4|2103.4|2106.9|2103.9|2104.1|2101.4|246
1677810900000|2023-03-03 02:35:00|2106.3|2103.3|2105|2102|2107.3|2104.3|2104.9|2101.9|225
1677811200000|2023-03-03 02:40:00|2105.1|2102.1|2102.7|2099.7|2105.4|2102.4|2102.3|2099.3|259
1677811500000|2023-03-03 02:45:00|2102.8|2099.8|2101.6|2099.6|2103|2100.4|2101.1|2098.1|261
1677811800000|2023-03-03 02:50:00|2101.7|2099.7|2102.6|2099.6|2103.3|2100.4|2101.7|2099|188
1677812100000|2023-03-03 02:55:00|2102.5|2099.5|2101.6|2098.6|2102.8|2099.8|2100.8|2098.3|187
1677812400000|2023-03-03 03:00:00|2101.5|2098.5|2100.7|2097.7|2101.6|2098.6|2099.4|2096.9|187
1677812700000|2023-03-03 03:05:00|2100.6|2097.6|2100.3|2097.3|2100.9|2098|2099.6|2096.6|220
1677813000000|2023-03-03 03:10:00|2100.2|2097.2|2102.6|2099.6|2102.8|2100.3|2099.4|2096.9|202
1677813300000|2023-03-03 03:15:00|2102.4|2099.4|2102.6|2099.6|2103.4|2100.6|2101.8|2099.2|213
1677813600000|2023-03-03 03:20:00|2102.7|2099.7|2101.8|2098.8|2102.9|2100|2101.8|2098.8|116
1677813900000|2023-03-03 03:25:00|2101.7|2098.7|2101.9|2098.9|2102.4|2099.4|2101.2|2098.2|120
1677814200000|2023-03-03 03:30:00|2101.8|2098.8|2100|2097|2101.8|2098.8|2099.6|2096.6|139
1677814500000|2023-03-03 03:35:00|2099.9|2096.9|2099.1|2096.1|2100.2|2097.5|2097.9|2095.2|125
1677814800000|2023-03-03 03:40:00|2099|2096|2099.8|2096.8|2100.3|2097.3|2098.7|2095.7|141
1677815100000|2023-03-03 03:45:00|2100.1|2097.1|2099.2|2096.2|2100.4|2097.4|2099.2|2096.2|147
1677815400000|2023-03-03 03:50:00|2099.3|2096.3|2099.5|2096.5|2100.1|2097.1|2098.7|2095.9|91
1677815700000|2023-03-03 03:55:00|2099.4|2096.4|2100|2097|2100.1|2097.6|2098.9|2095.9|108
1677816000000|2023-03-03 04:00:00|2099.9|2096.9|2100|2097|2100.7|2098.1|2099.4|2096.4|100
1677816300000|2023-03-03 04:05:00|2099.9|2096.9|2100.1|2097.1|2100.4|2097.7|2099.4|2096.7|82
1677816600000|2023-03-03 04:10:00|2100|2097|2099.5|2097.5|2100.3|2097.5|2099.4|2096.8|82
1677816900000|2023-03-03 04:15:00|2099.6|2097.6|2098.9|2095.9|2100.5|2097.7|2098.3|2095.6|108
1677817200000|2023-03-03 04:20:00|2098.7|2095.7|2099.5|2096.5|2099.6|2096.8|2097.8|2095.4|99
1677817500000|2023-03-03 04:25:00|2099.6|2096.6|2100.4|2097.4|2100.7|2098|2098.8|2096.3|81
1677817800000|2023-03-03 04:30:00|2100|2098|2099.5|2096.5|2100.6|2098|2099.2|2096.2|94
1677818100000|2023-03-03 04:35:00|2099.7|2096.7|2099.3|2096.3|2100|2097.6|2098.8|2096.2|67
1677818400000|2023-03-03 04:40:00|2099.4|2096.4|2099.5|2097.5|2100.4|2097.5|2099.3|2096.3|114
1677818700000|2023-03-03 04:45:00|2099.4|2097.4|2100.9|2097.9|2101|2098.1|2099.2|2096.3|88
1677819000000|2023-03-03 04:50:00|2100.8|2097.8|2099.4|2097.4|2100.9|2098.6|2099.3|2096.7|108
1677819300000|2023-03-03 04:55:00|2100.1|2097.1|2100.1|2097.1|2100.9|2098.5|2099.3|2096.7|115
1677819600000|2023-03-03 05:00:00|2100.2|2097.2|2100.9|2097.9|2101.5|2099|2099.8|2097|129
1677819900000|2023-03-03 05:05:00|2101|2098|2101.6|2098.6|2101.8|2099|2100.7|2097.7|112
1677820200000|2023-03-03 05:10:00|2101.7|2098.7|2102.6|2099.6|2102.7|2099.7|2101.2|2098.4|133
1677820500000|2023-03-03 05:15:00|2102.7|2099.7|2101.4|2098.4|2103.2|2100.2|2100.9|2097.9|130
1677820800000|2023-03-03 05:20:00|2101.5|2098.5|2100.4|2097.4|2101.8|2098.8|2100.4|2097.4|109
1677821100000|2023-03-03 05:25:00|2100.6|2097.6|2100.5|2097.5|2101|2098.1|2099.3|2096.3|128
1677821400000|2023-03-03 05:30:00|2100.6|2097.6|2099.8|2096.8|2102.6|2099.6|2099.6|2096.6|197
1677821700000|2023-03-03 05:35:00|2099.7|2096.7|2101.6|2098.6|2102.4|2099.4|2098.8|2095.8|219
1677822000000|2023-03-03 05:40:00|2101.7|2098.7|2102.5|2099.5|2102.8|2099.8|2100.7|2098|180
1677822300000|2023-03-03 05:45:00|2102.4|2099.4|2102.3|2099.3|2102.5|2099.9|2101|2098.4|152
1677822600000|2023-03-03 05:50:00|2102.2|2099.2|2100.2|2097.2|2102.4|2099.7|2099.7|2097.1|189
1677822900000|2023-03-03 05:55:00|2100.3|2097.3|2099.1|2096.1|2100.3|2097.3|2098.5|2095.5|184
1677823200000|2023-03-03 06:00:00|2098.9|2095.9|2100.3|2098.3|2101.5|2098.5|2098.8|2095.8|169
1677823500000|2023-03-03 06:05:00|2100.4|2098.4|2103|2101|2104.4|2101.8|2100.3|2097.6|281
1677823800000|2023-03-03 06:10:00|2103.4|2100.4|2102.5|2100.5|2104.5|2101.5|2102.3|2099.9|155
1677824100000|2023-03-03 06:15:00|2103.2|2100.2|2104.6|2101.6|2104.9|2101.9|2102.4|2099.5|217
1677824400000|2023-03-03 06:20:00|2104.5|2101.5|2104.9|2101.9|2105.7|2102.8|2103.6|2100.8|203
1677824700000|2023-03-03 06:25:00|2105|2102|2105.4|2102.4|2105.6|2103|2104.4|2101.5|200
1677825000000|2023-03-03 06:30:00|2105.6|2102.6|2105.8|2102.8|2106.8|2103.8|2104.6|2101.6|242
1677825300000|2023-03-03 06:35:00|2105.9|2102.9|2104.9|2101.9|2107.1|2104.1|2104.3|2101.5|249
1677825600000|2023-03-03 06:40:00|2105|2102|2106.1|2103.1|2106.7|2104.4|2104.5|2101.9|226
1677825900000|2023-03-03 06:45:00|2106.2|2103.2|2107.9|2104.9|2108.1|2105.1|2105.5|2102.5|242
1677826200000|2023-03-03 06:50:00|2108.1|2105.1|2107.5|2104.5|2108.3|2105.3|2106.9|2104.1|256
1677826500000|2023-03-03 06:55:00|2107.2|2104.2|2107.6|2104.6|2107.9|2105.3|2106.6|2103.6|223
1677826800000|2023-03-03 07:00:00|2107.2|2104.2|2106.8|2103.8|2107.7|2104.7|2105.8|2102.8|222
1677827100000|2023-03-03 07:05:00|2107|2104|2105.1|2102.1|2107.2|2104.2|2103.6|2100.6|237
1677827400000|2023-03-03 07:10:00|2105.2|2102.2|2104.6|2101.6|2107.3|2104.3|2104.6|2101.6|245
1677827700000|2023-03-03 07:15:00|2104.8|2101.8|2108.5|2105.5|2108.7|2106.5|2104.6|2101.6|233
1677828000000|2023-03-03 07:20:00|2108.4|2105.4|2106.9|2103.9|2108.4|2105.4|2106|2103|264
1677828300000|2023-03-03 07:25:00|2106.8|2103.8|2107.9|2104.9|2108|2105.5|2105.7|2102.7|285
1677828600000|2023-03-03 07:30:00|2107.8|2104.8|2107.2|2104.2|2108.4|2105.8|2106.2|2103.2|257
1677828900000|2023-03-03 07:35:00|2107.1|2104.1|2105.9|2102.9|2107.2|2104.2|2105.1|2102.4|139
1677829200000|2023-03-03 07:40:00|2106|2103|2106.3|2103.3|2106.9|2104.2|2105.3|2102.6|139
1677829500000|2023-03-03 07:45:00|2106.2|2103.2|2104.5|2101.5|2106.3|2103.5|2103.3|2100.9|193
1677829800000|2023-03-03 07:50:00|2104.7|2101.7|2105.3|2102.3|2105.6|2103.3|2103.3|2100.7|207
1677830100000|2023-03-03 07:55:00|2105.2|2102.2|2103.8|2100.8|2105.2|2102.6|2102|2099.2|211
1677830400000|2023-03-03 08:00:00|2103.9|2100.9|2106.8|2104.8|2107.8|2105.1|2103.2|2100.5|399
1677830700000|2023-03-03 08:05:00|2107.1|2105.1|2105.9|2102.9|2108|2105.7|2104.7|2101.9|323
1677831000000|2023-03-03 08:10:00|2106|2103|2104.2|2101.2|2106.5|2104.3|2103.5|2100.5|268
1677831300000|2023-03-03 08:15:00|2104.3|2101.3|2107.4|2104.4|2107.5|2104.5|2104.2|2101.3|251
1677831600000|2023-03-03 08:20:00|2107.5|2104.5|2106.2|2103.2|2108.1|2105.3|2105.5|2103.1|200
1677831900000|2023-03-03 08:25:00|2106.1|2103.1|2104|2101|2106.3|2103.3|2102.7|2100.2|259
1677832200000|2023-03-03 08:30:00|2103.9|2100.9|2105.6|2102.6|2106.3|2103.6|2103.3|2100.6|253
1677832500000|2023-03-03 08:35:00|2105.5|2102.5|2106.3|2103.3|2107.3|2104.4|2104.9|2102|220
1677832800000|2023-03-03 08:40:00|2106.4|2103.4|2107.5|2104.5|2108.4|2105.8|2106.4|2103.4|295
1677833100000|2023-03-03 08:45:00|2107.4|2104.4|2105.6|2102.6|2107.6|2105.3|2105.4|2102.6|261
1677833400000|2023-03-03 08:50:00|2105.3|2102.3|2104.4|2101.4|2105.3|2102.3|2103.3|2100.7|228
1677833700000|2023-03-03 08:55:00|2104.5|2101.5|2104.2|2101.2|2106.3|2103.4|2104.2|2101.2|201
1677834000000|2023-03-03 09:00:00|2104|2101|2103.6|2100.6|2104.3|2101.5|2102.5|2099.9|310
1677834300000|2023-03-03 09:05:00|2103.7|2100.7|2105.7|2102.7|2107|2104.2|2103.1|2100.1|319
1677834600000|2023-03-03 09:10:00|2105.6|2102.6|2107|2104|2107|2104.5|2104.2|2101.7|256
1677834900000|2023-03-03 09:15:00|2107.1|2104.1|2106.6|2103.6|2108.6|2105.6|2105.6|2103|233
1677835200000|2023-03-03 09:20:00|2106.7|2103.7|2110.2|2107.2|2110.4|2107.4|2106.7|2103.7|199
1677835500000|2023-03-03 09:25:00|2110.3|2107.3|2109.5|2106.5|2110.5|2108.1|2109|2106.5|214
1677835800000|2023-03-03 09:30:00|2109|2107|2109.7|2106.7|2109.9|2107.4|2107.1|2104.7|212
1677836100000|2023-03-03 09:35:00|2109.6|2106.6|2109|2106|2110.2|2107.7|2107.7|2105.2|262
1677836400000|2023-03-03 09:40:00|2108.4|2106.4|2108.2|2105.2|2109.1|2106.5|2107.1|2104.6|224
1677836700000|2023-03-03 09:45:00|2108.1|2105.1|2108.4|2105.4|2109.8|2106.8|2108.1|2105.1|273
1677837000000|2023-03-03 09:50:00|2108.5|2105.5|2106.4|2103.4|2108.5|2105.5|2106.2|2103.2|310
1677837300000|2023-03-03 09:55:00|2106.3|2103.3|2106.8|2103.8|2108.1|2105.1|2105.7|2102.8|288
1677837600000|2023-03-03 10:00:00|2106.7|2103.7|2107.4|2104.4|2107.8|2104.8|2106.1|2103.1|279
1677837900000|2023-03-03 10:05:00|2107.2|2104.2|2107|2104|2107.3|2104.4|2105.4|2102.4|261
1677838200000|2023-03-03 10:10:00|2106.9|2103.9|2107.7|2104.7|2108.1|2105.2|2106.7|2103.7|217
1677838500000|2023-03-03 10:15:00|2107.8|2104.8|2107.9|2104.9|2108.5|2105.7|2106.3|2103.4|191
1677838800000|2023-03-03 10:20:00|2108|2105|2107.6|2104.6|2108.4|2105.7|2106.8|2104.3|171
1677839100000|2023-03-03 10:25:00|2107.7|2104.7|2106.8|2103.8|2108|2105|2106.1|2103.6|165
1677839400000|2023-03-03 10:30:00|2106.7|2103.7|2108.1|2105.1|2108.4|2105.4|2106.6|2103.6|182
1677839700000|2023-03-03 10:35:00|2108.2|2105.2|2106.8|2103.8|2108.7|2105.7|2106.4|2103.4|146
1677840000000|2023-03-03 10:40:00|2107|2104|2113.1|2110.1|2113.4|2110.9|2106.6|2103.6|268
1677840300000|2023-03-03 10:45:00|2112.5|2110.5|2111.7|2109.7|2113.5|2111.1|2111.4|2108.7|240
1677840600000|2023-03-03 10:50:00|2112.1|2109.1|2111.6|2109.6|2112.3|2110.2|2110.1|2107.6|211
1677840900000|2023-03-03 10:55:00|2111.5|2109.5|2114|2112|2115.5|2113|2111.5|2109.3|199
1677841200000|2023-03-03 11:00:00|2113.6|2111.6|2115.2|2112.2|2115.3|2112.3|2112.5|2110.2|270
1677841500000|2023-03-03 11:05:00|2115.3|2112.3|2113.6|2111.6|2116.1|2113.7|2112.8|2110.2|210
1677841800000|2023-03-03 11:10:00|2113.7|2111.7|2114.7|2112.7|2114.8|2112.8|2112.8|2110.6|196
1677842100000|2023-03-03 11:15:00|2114.8|2112.8|2116.7|2113.7|2116.8|2114.4|2114.5|2112|273
1677842400000|2023-03-03 11:20:00|2116.8|2113.8|2114.9|2111.9|2117.1|2114.2|2114.4|2111.5|188
1677842700000|2023-03-03 11:25:00|2114.8|2111.8|2111.4|2108.4|2115|2112|2111|2108.4|211
1677843000000|2023-03-03 11:30:00|2111.2|2108.2|2111.8|2109.8|2112.2|2109.9|2110|2107.4|247
1677843300000|2023-03-03 11:35:00|2111.9|2109.9|2113.3|2111.3|2113.7|2111.3|2110.8|2108.3|218
1677843600000|2023-03-03 11:40:00|2113.2|2111.2|2114.3|2111.3|2114.9|2112.3|2111.8|2109.3|221
1677843900000|2023-03-03 11:45:00|2114.2|2111.2|2112.3|2110.3|2114.9|2112.3|2111.9|2109.7|217
1677844200000|2023-03-03 11:50:00|2112.2|2110.2|2112.3|2109.3|2114|2111.6|2112.2|2109.2|288
1677844500000|2023-03-03 11:55:00|2112.5|2109.5|2112.5|2110.5|2113.9|2111.6|2111.9|2109.4|251
1677844800000|2023-03-03 12:00:00|2112.6|2110.6|2110.4|2108.4|2112.9|2110.8|2109|2106.4|383
1677845100000|2023-03-03 12:05:00|2110.1|2108.1|2110.1|2107.1|2111.6|2109.3|2109.1|2106.6|277
1677845400000|2023-03-03 12:10:00|2110|2107|2111.4|2108.4|2111.5|2109.4|2109.1|2106.6|199
1677845700000|2023-03-03 12:15:00|2111.5|2108.5|2110.4|2107.4|2111.7|2108.8|2109|2106.2|236
1677846000000|2023-03-03 12:20:00|2110.3|2107.3|2108.2|2105.2|2110.6|2108.2|2108.2|2105.2|227
1677846300000|2023-03-03 12:25:00|2108.1|2105.1|2107.4|2105.4|2111|2108.1|2105.5|2103.5|334
1677846600000|2023-03-03 12:30:00|2107.5|2105.5|2108|2106|2110|2107.5|2107.5|2105.2|151
1677846900000|2023-03-03 12:35:00|2108.4|2106.4|2108.7|2106.7|2109.5|2107.5|2107.5|2105.3|135
1677847200000|2023-03-03 12:40:00|2108.6|2106.6|2106.1|2104.1|2108.6|2106.6|2105.5|2103.3|222
1677847500000|2023-03-03 12:45:00|2106|2104|2105|2103|2106.4|2104.1|2104.9|2102.6|163
1677847800000|2023-03-03 12:50:00|2104.6|2102.6|2105.6|2103.6|2108.4|2106|2103.9|2101.6|341
1677848100000|2023-03-03 12:55:00|2105.7|2103.7|2106.6|2104.6|2107.1|2105.1|2105.6|2103.5|168
1677848400000|2023-03-03 13:00:00|2107.1|2105.1|2111|2109|2111.9|2109.4|2105.6|2103.6|403
1677848700000|2023-03-03 13:05:00|2110.9|2108.9|2109.5|2107.5|2114|2111.3|2109.3|2107.3|314
1677849000000|2023-03-03 13:10:00|2109.4|2107.4|2106.5|2104.5|2110.5|2107.8|2106.1|2104|354
1677849300000|2023-03-03 13:15:00|2106.9|2104.9|2110.4|2107.4|2110.8|2108.2|2106.9|2104.4|400
1677849600000|2023-03-03 13:20:00|2110.3|2107.3|2113.2|2110.2|2113.2|2110.5|2108.9|2106.4|402
1677849900000|2023-03-03 13:25:00|2112.9|2109.9|2113.5|2111.5|2117|2114.7|2110.6|2108.4|487
1677850200000|2023-03-03 13:30:00|2113.7|2111.7|2114.1|2112.1|2115.5|2113.1|2111|2109|477
1677850500000|2023-03-03 13:35:00|2114|2112|2108.8|2106.8|2115.1|2113.1|2108.2|2105.9|420
1677850800000|2023-03-03 13:40:00|2108.7|2106.7|2108.4|2106.4|2110.6|2108.6|2107.8|2105.8|470
1677851100000|2023-03-03 13:45:00|2107.9|2105.9|2109.3|2107.3|2111.5|2109.4|2107.2|2105.2|423
1677851400000|2023-03-03 13:50:00|2109.4|2107.4|2109.4|2107.4|2112.5|2110.5|2107.3|2105.3|450
1677851700000|2023-03-03 13:55:00|2109.7|2107.7|2107.9|2105.9|2111|2108.8|2107.3|2105.3|400
1677852000000|2023-03-03 14:00:00|2108|2106|2110.8|2108.8|2113.3|2111.3|2107.8|2105.5|431
1677852300000|2023-03-03 14:05:00|2111|2109|2109.5|2107.5|2113.3|2110.7|2109.2|2106.7|411
1677852600000|2023-03-03 14:10:00|2109.3|2107.3|2109.4|2107.4|2112.1|2109.8|2108.8|2106.8|312
1677852900000|2023-03-03 14:15:00|2109.3|2107.3|2106.1|2104.1|2109.9|2107.9|2105.8|2103.6|371
1677853200000|2023-03-03 14:20:00|2106|2104|2099.4|2097.4|2106.7|2104.7|2097.9|2095.9|545
1677853500000|2023-03-03 14:25:00|2099.1|2097.1|2099.9|2097.9|2101.9|2099.3|2098.4|2096.3|512
1677853800000|2023-03-03 14:30:00|2100.1|2098.1|2099.4|2097.4|2100.9|2098.9|2095.3|2093.2|733
1677854100000|2023-03-03 14:35:00|2099.5|2097.5|2097|2095|2100.2|2098.2|2095.8|2093.8|654
1677854400000|2023-03-03 14:40:00|2096.9|2094.9|2095|2092|2098.4|2096.4|2092.6|2090.3|659
1677854700000|2023-03-03 14:45:00|2095.1|2092.1|2099.6|2097.6|2101.4|2099.4|2094.9|2091.9|822
1677855000000|2023-03-03 14:50:00|2099.5|2097.5|2092|2090|2101.1|2099.1|2086.9|2084.3|915
1677855300000|2023-03-03 14:55:00|2091.9|2089.9|2093.6|2090.6|2095.3|2092.4|2088.8|2086.1|780
1677855600000|2023-03-03 15:00:00|2092.3|2089.3|2089.7|2087.7|2093.9|2090.9|2085.8|2082.9|1363
1677855900000|2023-03-03 15:05:00|2089.9|2087.9|2092.1|2090.1|2092.9|2090.5|2085.4|2083.4|979
1677856200000|2023-03-03 15:10:00|2092|2090|2100.5|2098.5|2100.7|2098.5|2091.4|2089.2|683
1677856500000|2023-03-03 15:15:00|2101|2099|2098.4|2096.4|2101.5|2099.5|2097|2095|666
1677856800000|2023-03-03 15:20:00|2098.5|2096.5|2102.2|2100.2|2103.8|2101.7|2097.7|2095.3|621
1677857100000|2023-03-03 15:25:00|2102.4|2100.4|2100.5|2098.5|2104.6|2102.2|2098.2|2095.6|594
1677857400000|2023-03-03 15:30:00|2100.9|2098.9|2097.5|2095.5|2101.6|2099.6|2097.3|2095.3|550
1677857700000|2023-03-03 15:35:00|2097.4|2095.4|2099.1|2097.1|2102.4|2100|2096.7|2094.6|575
1677858000000|2023-03-03 15:40:00|2098.9|2096.9|2102.8|2099.8|2102.9|2100.6|2098.6|2096.3|551
1677858300000|2023-03-03 15:45:00|2102.7|2099.7|2102.3|2100.3|2104.2|2102.2|2101|2098.8|518
1677858600000|2023-03-03 15:50:00|2102|2100|2099|2097|2102|2100|2096.5|2094.5|485
1677858900000|2023-03-03 15:55:00|2099.5|2097.5|2102.7|2099.7|2103|2101|2098.9|2096.9|466
1677859200000|2023-03-03 16:00:00|2102.8|2099.8|2100.9|2098.9|2103.4|2101.1|2100.5|2098.4|436
1677859500000|2023-03-03 16:05:00|2101|2099|2103.7|2100.7|2104.1|2101.7|2100.4|2098.2|432
1677859800000|2023-03-03 16:10:00|2103.8|2100.8|2105.7|2103.7|2106.5|2103.9|2102.1|2099.6|418
1677860100000|2023-03-03 16:15:00|2106|2103|2104.5|2102.5|2106.3|2104.3|2104.2|2102.2|274
1677860400000|2023-03-03 16:20:00|2104.4|2102.4|2102.5|2100.5|2104.5|2102.5|2101|2099|333
1677860700000|2023-03-03 16:25:00|2102.6|2100.6|2104.5|2102.5|2104.7|2102.7|2102.3|2100.3|311
1677861000000|2023-03-03 16:30:00|2104.2|2102.2|2104.1|2101.1|2105|2103|2102.1|2099.6|327
1677861300000|2023-03-03 16:35:00|2103.7|2101.7|2106|2104|2107.5|2105.2|2103.7|2101.5|288
1677861600000|2023-03-03 16:40:00|2106.1|2104.1|2107.1|2105.1|2108.2|2105.7|2104.7|2102.4|331
1677861900000|2023-03-03 16:45:00|2107.2|2105.2|2109.1|2107.1|2110.1|2108.1|2107|2105|267
1677862200000|2023-03-03 16:50:00|2109|2107|2111.4|2109.4|2112.2|2110.2|2108.7|2106.7|321
1677862500000|2023-03-03 16:55:00|2111.5|2109.5|2111.7|2109.7|2112.4|2110.3|2110.3|2108.3|354
1677862800000|2023-03-03 17:00:00|2111.6|2109.6|2109.5|2107.5|2112.3|2109.9|2108|2106|243
1677863100000|2023-03-03 17:05:00|2109.9|2107.9|2111.3|2109.3|2111.7|2109.3|2108.3|2106.3|269
1677863400000|2023-03-03 17:10:00|2111.4|2109.4|2110.8|2108.8|2112.9|2110.7|2110.4|2108.4|215
1677863700000|2023-03-03 17:15:00|2110.9|2108.9|2110.3|2107.3|2111.2|2108.9|2108.7|2105.9|258
1677864000000|2023-03-03 17:20:00|2110.2|2107.2|2109.5|2107.5|2111.2|2109|2109|2107|202
1677864300000|2023-03-03 17:25:00|2109.4|2107.4|2110.1|2107.1|2110.4|2108.1|2108.5|2106.3|229
1677864600000|2023-03-03 17:30:00|2110.5|2107.5|2109.5|2107.5|2110.5|2108.1|2108.4|2106.2|171
1677864900000|2023-03-03 17:35:00|2109.4|2107.4|2109.6|2106.6|2109.9|2107.4|2107.4|2104.9|217
1677865200000|2023-03-03 17:40:00|2109.8|2106.8|2110.8|2108.8|2111.7|2109.3|2108.3|2106.1|247
1677865500000|2023-03-03 17:45:00|2110.9|2108.9|2108.3|2106.3|2111.6|2109.1|2107.4|2105.3|212
1677865800000|2023-03-03 17:50:00|2108.4|2106.4|2110.8|2108.8|2111.9|2109.3|2108.3|2106|219
1677866100000|2023-03-03 17:55:00|2110.9|2108.9|2111|2109|2111.9|2109.3|2110.6|2108.2|178
1677866400000|2023-03-03 18:00:00|2110.9|2108.9|2110.9|2108.9|2111.3|2109.1|2110|2107.7|154
1677866700000|2023-03-03 18:05:00|2110.8|2108.8|2115.7|2113.7|2115.9|2113.9|2109.7|2107.7|231
1677867000000|2023-03-03 18:10:00|2115.6|2113.6|2114.8|2112.8|2116.4|2114|2113.7|2111.4|240
1677867300000|2023-03-03 18:15:00|2114.7|2112.7|2114.7|2111.7|2115.3|2112.9|2113.2|2110.8|293
1677867600000|2023-03-03 18:20:00|2114.6|2111.6|2116.2|2114.2|2117.2|2114.8|2113.8|2111.3|309
1677867900000|2023-03-03 18:25:00|2116.3|2114.3|2117.1|2115.1|2117.4|2115.3|2115.3|2112.8|264
1677868200000|2023-03-03 18:30:00|2117|2115|2116.4|2114.4|2119|2116.3|2115.9|2113.7|231
1677868500000|2023-03-03 18:35:00|2116.3|2114.3|2116|2114|2116.4|2114.4|2115.8|2113.8|155
1677868800000|2023-03-03 18:40:00|2115.9|2113.9|2114.4|2112.4|2115.9|2113.9|2113.9|2111.5|151
1677869100000|2023-03-03 18:45:00|2114.3|2112.3|2115.8|2113.8|2116.5|2114.5|2114.1|2111.7|132
1677869400000|2023-03-03 18:50:00|2115.7|2113.7|2115.4|2113.4|2116.5|2114.4|2113.9|2111.4|149
1677869700000|2023-03-03 18:55:00|2115.3|2113.3|2117.3|2115.3|2118.2|2115.9|2115.3|2113.1|169
1677870000000|2023-03-03 19:00:00|2117.4|2115.4|2117.3|2115.3|2118.4|2115.9|2116.2|2113.8|166
1677870300000|2023-03-03 19:05:00|2117.5|2114.5|2117.3|2114.3|2117.9|2115.4|2116.2|2113.8|210
1677870600000|2023-03-03 19:10:00|2116.8|2114.8|2116.8|2114.8|2118.4|2115.6|2116.3|2114.3|112
1677870900000|2023-03-03 19:15:00|2116.9|2114.9|2115.1|2113.1|2117.3|2114.9|2115|2112.8|180
1677871200000|2023-03-03 19:20:00|2115.7|2112.7|2115.2|2113.2|2116.1|2113.8|2114.2|2112|126
1677871500000|2023-03-03 19:25:00|2115.3|2113.3|2116.9|2114.9|2117.5|2115.3|2115.1|2112.7|104
1677871800000|2023-03-03 19:30:00|2116.7|2114.7|2119.8|2117.8|2121.1|2119.1|2116.7|2114.3|269
1677872100000|2023-03-03 19:35:00|2119.4|2117.4|2120.8|2117.8|2121.2|2118.9|2119.1|2116.3|182
1677872400000|2023-03-03 19:40:00|2121|2118|2121.5|2119.5|2121.8|2119.7|2120.5|2117.7|178
1677872700000|2023-03-03 19:45:00|2121.3|2119.3|2121|2119|2121.9|2119.5|2119.5|2117.5|176
1677873000000|2023-03-03 19:50:00|2121.1|2119.1|2121.1|2119.1|2122.5|2120.5|2120.5|2118|163
1677873300000|2023-03-03 19:55:00|2121|2119|2122.8|2119.8|2123.1|2120.7|2118.8|2116.4|276
1677873600000|2023-03-03 20:00:00|2123.1|2120.1|2125.8|2123.8|2126.7|2124|2121.2|2118.3|379
1677873900000|2023-03-03 20:05:00|2126.3|2123.3|2125.4|2123.4|2126.9|2123.9|2124.3|2121.4|300
1677874200000|2023-03-03 20:10:00|2125.7|2123.7|2126.4|2123.4|2128.9|2125.9|2124.8|2122|405
1677874500000|2023-03-03 20:15:00|2126.6|2123.6|2123.8|2120.8|2126.9|2123.9|2122.6|2119.8|345
1677874800000|2023-03-03 20:20:00|2123.7|2120.7|2125.3|2122.3|2127|2124.2|2123.4|2120.6|297
1677875100000|2023-03-03 20:25:00|2125.4|2122.4|2127.6|2124.6|2128.1|2125.5|2124.4|2121.4|272
1677875400000|2023-03-03 20:30:00|2127.5|2124.5|2126.7|2123.7|2127.8|2125.5|2126|2123.1|258
1677875700000|2023-03-03 20:35:00|2126.2|2123.2|2127|2124|2128|2125|2126|2123.2|206
1677876000000|2023-03-03 20:40:00|2126.9|2123.9|2125.7|2122.7|2127.3|2124.3|2124.9|2122.6|244
1677876300000|2023-03-03 20:45:00|2126|2123|2125.7|2122.7|2126.2|2123.7|2124.2|2121.5|240
1677876600000|2023-03-03 20:50:00|2125.6|2122.6|2125.3|2122.3|2125.8|2122.8|2123.8|2121.1|258
1677876900000|2023-03-03 20:55:00|2125.4|2122.4|2126.9|2123.9|2127.4|2124.6|2124.2|2121.2|238
1677877200000|2023-03-03 21:00:00|2126.5|2123.5|2123.9|2120.9|2126.5|2123.5|2122.9|2119.9|212
1677877500000|2023-03-03 21:05:00|2123.8|2120.8|2123.3|2120.3|2125.1|2122.1|2122.9|2120|164
1677877800000|2023-03-03 21:10:00|2123.2|2120.2|2124.5|2121.5|2124.7|2121.7|2122.9|2120|95
1677878100000|2023-03-03 21:15:00|2124.6|2121.6|2123.8|2120.8|2124.8|2121.8|2123.2|2120.4|85
1677878400000|2023-03-03 21:20:00|2123.7|2120.7|2124.8|2121.8|2125|2122|2123.6|2120.6|140
1677878700000|2023-03-03 21:25:00|2124.7|2121.7|2125.6|2122.6|2126.3|2123.6|2124.5|2121.5|136
1677879000000|2023-03-03 21:30:00|2125.9|2122.9|2125.1|2122.1|2126.2|2123.2|2124.9|2121.9|57
1677879300000|2023-03-03 21:35:00|2125.2|2122.2|2125.7|2122.7|2125.7|2122.7|2124.9|2121.9|42
1677879600000|2023-03-03 21:40:00|2126|2123|2126.1|2123.1|2126.3|2123.3|2125.2|2122.2|66
1677879900000|2023-03-03 21:45:00|2126|2123|2126.4|2123.4|2127.2|2124.2|2125.7|2122.7|80
1677880200000|2023-03-03 21:50:00|2126.2|2123.2|2127|2124|2127.4|2124.4|2125.7|2122.7|112
1677880500000|2023-03-03 21:55:00|2126.9|2123.9|2128.1|2125.1|2128.5|2125.5|2125.3|2117.5|135
1678057200000|2023-03-05 23:00:00|2122.6|2119.6|2121.7|2118.7|2124.1|2121.1|2119.8|2116.8|173
1678057500000|2023-03-05 23:05:00|2121.6|2118.6|2121|2118|2123|2120|2120.4|2117.4|220
1678057800000|2023-03-05 23:10:00|2120.8|2117.8|2121.7|2118.7|2122.5|2119.5|2119.2|2116.2|215
1678058100000|2023-03-05 23:15:00|2121.6|2118.6|2121.5|2119.5|2122.3|2119.5|2120.6|2117.6|151
1678058400000|2023-03-05 23:20:00|2121.4|2119.4|2119.9|2116.9|2122.4|2119.8|2119.4|2116.6|193
1678058700000|2023-03-05 23:25:00|2120|2117|2120.9|2117.9|2121|2118.6|2119.2|2116.8|90
1678059000000|2023-03-05 23:30:00|2120.7|2117.7|2121.6|2119.6|2122.2|2119.6|2120|2117.6|117
1678059300000|2023-03-05 23:35:00|2121.5|2119.5|2121.8|2118.8|2122.8|2120.1|2121.4|2118.7|89
1678059600000|2023-03-05 23:40:00|2122|2119|2120.4|2117.4|2122.2|2119.6|2120.2|2117.2|95
1678059900000|2023-03-05 23:45:00|2120.5|2117.5|2120.8|2117.8|2120.9|2118|2119|2116.3|90
1678060200000|2023-03-05 23:50:00|2120.7|2117.7|2120.9|2117.9|2121.9|2118.9|2120|2117|106
1678060500000|2023-03-05 23:55:00|2120.8|2117.8|2120.1|2117.1|2121.7|2118.7|2119.6|2116.6|83
1678060800000|2023-03-06 00:00:00|2120.3|2117.3|2119.5|2116.5|2121.1|2118.1|2119.1|2116.1|164
1678061100000|2023-03-06 00:05:00|2119.4|2116.4|2122.1|2119.1|2122.2|2119.2|2118.9|2115.9|155
1678061400000|2023-03-06 00:10:00|2121.9|2118.9|2121.5|2118.5|2123.5|2120.5|2121|2118|160
1678061700000|2023-03-06 00:15:00|2121.4|2118.4|2120.2|2117.2|2121.6|2118.6|2119.7|2116.7|126
1678062000000|2023-03-06 00:20:00|2120.3|2117.3|2122|2119|2123.1|2120.5|2120.1|2117.1|110
1678062300000|2023-03-06 00:25:00|2122.2|2119.2|2123.4|2121.4|2124|2121.6|2121.9|2119.2|140
1678062600000|2023-03-06 00:30:00|2123.3|2121.3|2122.3|2119.3|2123.9|2121.6|2121.8|2119.1|150
1678062900000|2023-03-06 00:35:00|2122.2|2119.2|2122.7|2119.7|2123.2|2120.7|2121.5|2119|108
1678063200000|2023-03-06 00:40:00|2122.9|2119.9|2122.3|2119.3|2123.2|2120.6|2121.8|2119.1|100
1678063500000|2023-03-06 00:45:00|2122.4|2119.4|2122|2119|2123|2120|2121.3|2118.3|94
1678063800000|2023-03-06 00:50:00|2122.3|2119.3|2120.7|2117.7|2122.6|2120.1|2120.7|2117.7|121
1678064100000|2023-03-06 00:55:00|2120.6|2117.6|2119.5|2116.5|2121.1|2118.6|2119.1|2116.3|189
1678064400000|2023-03-06 01:00:00|2119.6|2116.6|2119.6|2117.6|2120.6|2117.7|2115.6|2112.7|481
1678064700000|2023-03-06 01:05:00|2120|2117|2121.3|2118.3|2124|2121.1|2119.2|2116.7|339
1678065000000|2023-03-06 01:10:00|2121.4|2118.4|2120.1|2117.1|2123.3|2120.3|2119.8|2116.8|256
1678065300000|2023-03-06 01:15:00|2120.2|2117.2|2120.1|2117.1|2120.4|2117.4|2118|2115.2|346
1678065600000|2023-03-06 01:20:00|2119.4|2117.4|2119.3|2116.3|2120.3|2117.8|2118.6|2115.6|319
1678065900000|2023-03-06 01:25:00|2119.2|2116.2|2120.5|2117.5|2121.2|2118.2|2119|2116.2|219
1678066200000|2023-03-06 01:30:00|2120.4|2117.4|2124.8|2121.8|2125.6|2122.6|2120|2117.4|339
1678066500000|2023-03-06 01:35:00|2124.5|2121.5|2125.2|2122.2|2125.5|2123.2|2123.3|2121|271
1678066800000|2023-03-06 01:40:00|2125.3|2122.3|2126.3|2124.3|2127.1|2124.4|2124.5|2121.9|336
1678067100000|2023-03-06 01:45:00|2126.8|2123.8|2126.2|2123.2|2127|2124.3|2124.4|2121.9|316
1678067400000|2023-03-06 01:50:00|2125.9|2122.9|2124.8|2122.8|2126.3|2123.6|2124|2121.6|289
1678067700000|2023-03-06 01:55:00|2124.7|2122.7|2125.1|2122.1|2126.2|2123.6|2123.8|2120.8|188
1678068000000|2023-03-06 02:00:00|2125|2122|2121.6|2119.6|2125|2122.4|2121.3|2118.5|254
1678068300000|2023-03-06 02:05:00|2121.5|2119.5|2120.3|2117.3|2122.1|2119.6|2119.3|2116.3|240
1678068600000|2023-03-06 02:10:00|2120.2|2117.2|2120.6|2118.6|2121.9|2119.2|2120.1|2117.1|175
1678068900000|2023-03-06 02:15:00|2120.7|2118.7|2122|2119|2122.7|2120.1|2120.5|2117.7|155
1678069200000|2023-03-06 02:20:00|2121.9|2118.9|2124.1|2121.1|2124.3|2121.3|2120.9|2118.1|168
1678069500000|2023-03-06 02:25:00|2123.5|2121.5|2123.6|2120.6|2124.6|2122|2122.7|2119.7|142
1678069800000|2023-03-06 02:30:00|2123.5|2120.5|2122.2|2119.2|2123.9|2120.9|2122.1|2119.1|203
1678070100000|2023-03-06 02:35:00|2122.4|2119.4|2123.8|2121.8|2125.3|2122.7|2121.9|2119.1|291
1678070400000|2023-03-06 02:40:00|2123.6|2121.6|2125.8|2123.8|2127.4|2124.9|2123.3|2121.3|358
1678070700000|2023-03-06 02:45:00|2125.7|2123.7|2128|2125|2128.6|2126.2|2125.6|2122.6|253
1678071000000|2023-03-06 02:50:00|2127.9|2124.9|2128.6|2126.6|2129.4|2126.6|2126.9|2123.9|309
1678071300000|2023-03-06 02:55:00|2128.7|2126.7|2128.7|2126.7|2130.6|2128.1|2128.1|2125.6|311
1678071600000|2023-03-06 03:00:00|2128.8|2126.8|2128.3|2126.3|2129.2|2127|2127.6|2125.3|237
1678071900000|2023-03-06 03:05:00|2128.4|2126.4|2129.8|2127.8|2130.9|2128.4|2128.3|2125.9|212
1678072200000|2023-03-06 03:10:00|2129.7|2127.7|2128.4|2125.4|2130.5|2127.9|2128.3|2125.4|177
1678072500000|2023-03-06 03:15:00|2128.5|2125.5|2128.6|2126.6|2129.6|2127.1|2127.8|2124.8|222
1678072800000|2023-03-06 03:20:00|2128.7|2126.7|2131|2128|2131.3|2128.7|2128.6|2126|201
1678073100000|2023-03-06 03:25:00|2131.1|2128.1|2131.1|2128.1|2132.2|2129.2|2130.1|2127.1|192
1678073400000|2023-03-06 03:30:00|2131.2|2128.2|2130.4|2127.4|2131.3|2128.3|2129.5|2126.9|128
1678073700000|2023-03-06 03:35:00|2130.3|2127.3|2131.2|2128.2|2131.3|2128.3|2130.1|2127.1|134
1678074000000|2023-03-06 03:40:00|2130.9|2127.9|2130.8|2127.8|2131.8|2128.8|2130.3|2127.3|119
1678074300000|2023-03-06 03:45:00|2130.7|2127.7|2129.6|2126.6|2130.8|2127.8|2129.2|2126.2|112
1678074600000|2023-03-06 03:50:00|2129.7|2126.7|2129.8|2126.8|2131.1|2128.1|2128.7|2126.1|168
1678074900000|2023-03-06 03:55:00|2129.9|2126.9|2129.7|2126.7|2131.1|2128.1|2129.6|2126.6|130
1678075200000|2023-03-06 04:00:00|2129.6|2126.6|2130.2|2127.2|2130.5|2127.5|2129.1|2126.1|130
1678075500000|2023-03-06 04:05:00|2130.3|2127.3|2130.6|2127.6|2130.9|2127.9|2129.6|2126.6|100
1678075800000|2023-03-06 04:10:00|2130.4|2127.4|2130.2|2127.2|2131.5|2128.5|2129.8|2126.9|150
1678076100000|2023-03-06 04:15:00|2130.1|2127.1|2129.8|2126.8|2130.2|2127.4|2129.1|2126.1|108
1678076400000|2023-03-06 04:20:00|2129.7|2126.7|2128.1|2125.1|2130.1|2127.2|2127.8|2124.8|123
1678076700000|2023-03-06 04:25:00|2128|2125|2128|2125|2128.7|2125.7|2127.1|2124.1|145
1678077000000|2023-03-06 04:30:00|2127.9|2124.9|2127.4|2124.4|2128|2125|2126.6|2123.6|166
1678077300000|2023-03-06 04:35:00|2127.3|2124.3|2126.3|2123.3|2127.9|2124.9|2126.3|2123.3|94
1678077600000|2023-03-06 04:40:00|2126.2|2123.2|2128.9|2125.9|2129|2126.6|2126|2123|108
1678077900000|2023-03-06 04:45:00|2128.7|2125.7|2127.3|2124.3|2129.4|2126.4|2127.1|2124.1|90
1678078200000|2023-03-06 04:50:00|2127.6|2124.6|2127.6|2124.6|2128|2125.1|2126.6|2123.6|83
1678078500000|2023-03-06 04:55:00|2127.7|2124.7|2125.7|2122.7|2127.9|2124.9|2125.5|2122.5|123
1678078800000|2023-03-06 05:00:00|2125.6|2122.6|2127.1|2124.1|2127.2|2124.2|2125.4|2122.4|174
1678079100000|2023-03-06 05:05:00|2127|2124|2128.5|2125.5|2128.8|2125.8|2127|2124|114
1678079400000|2023-03-06 05:10:00|2128|2126|2127.5|2124.5|2129.3|2127.1|2126.7|2123.9|140
1678079700000|2023-03-06 05:15:00|2127.6|2124.6|2127.9|2124.9|2129|2126.1|2127.4|2124.4|164
1678080000000|2023-03-06 05:20:00|2127.8|2124.8|2128.4|2125.4|2129.1|2126.1|2127.5|2124.8|152
1678080300000|2023-03-06 05:25:00|2128.3|2125.3|2127.7|2124.7|2128.8|2126.1|2127.5|2124.5|145
1678080600000|2023-03-06 05:30:00|2127.6|2124.6|2126.4|2123.4|2128.5|2125.5|2126|2123|228
1678080900000|2023-03-06 05:35:00|2126.3|2123.3|2126.2|2123.2|2127.6|2124.6|2125.5|2122.5|186
1678081200000|2023-03-06 05:40:00|2126.1|2123.1|2126.1|2123.1|2126.9|2123.9|2125|2122.1|187
1678081500000|2023-03-06 05:45:00|2126|2123|2125.7|2122.7|2126.9|2123.9|2124.6|2121.6|171
1678081800000|2023-03-06 05:50:00|2125.8|2122.8|2123.7|2120.7|2126.3|2123.9|2123|2120|165
1678082100000|2023-03-06 05:55:00|2123.6|2120.6|2124.1|2121.1|2124.5|2121.5|2123|2120|197
1678082400000|2023-03-06 06:00:00|2124|2121|2124.2|2121.2|2125.2|2122.2|2123.1|2120.1|219
1678082700000|2023-03-06 06:05:00|2124.3|2121.3|2125.3|2122.3|2126.2|2123.3|2123.6|2120.6|194
1678083000000|2023-03-06 06:10:00|2125.2|2122.2|2125.3|2122.3|2127.5|2124.5|2124.8|2121.9|236
1678083300000|2023-03-06 06:15:00|2125.1|2122.1|2124.5|2121.5|2126.1|2123.1|2123.6|2121.1|246
1678083600000|2023-03-06 06:20:00|2124.2|2121.2|2123.1|2120.1|2126.2|2123.3|2122.9|2119.9|194
1678083900000|2023-03-06 06:25:00|2123.2|2120.2|2122.3|2119.3|2123.6|2120.6|2121.7|2118.7|182
1678084200000|2023-03-06 06:30:00|2122.2|2119.2|2124.3|2121.3|2125|2122.8|2122.2|2119.2|254
1678084500000|2023-03-06 06:35:00|2124.2|2121.2|2123.5|2121.5|2124.8|2122.1|2123.3|2120.6|147
1678084800000|2023-03-06 06:40:00|2124|2121|2126.2|2123.2|2126.3|2123.3|2123.3|2120.3|170
1678085100000|2023-03-06 06:45:00|2126.5|2123.5|2126.4|2123.4|2127|2124|2125.2|2122.2|214
1678085400000|2023-03-06 06:50:00|2126.3|2123.3|2127.6|2124.6|2127.9|2124.9|2125.6|2122.6|210
1678085700000|2023-03-06 06:55:00|2127.4|2124.4|2126.3|2123.3|2127.4|2124.4|2124.8|2121.8|277
1678086000000|2023-03-06 07:00:00|2126.6|2123.6|2124.7|2121.7|2127.9|2124.9|2122.8|2119.8|244
1678086300000|2023-03-06 07:05:00|2124.6|2121.6|2124.2|2121.2|2126.3|2123.3|2122.8|2119.8|274
1678086600000|2023-03-06 07:10:00|2124.4|2121.4|2128.9|2125.9|2129.4|2126.4|2124.2|2121.2|325
1678086900000|2023-03-06 07:15:00|2129|2126|2128.9|2125.9|2131.8|2128.8|2128.6|2125.6|379
1678087200000|2023-03-06 07:20:00|2128.8|2125.8|2125.7|2123.7|2128.8|2125.8|2124.6|2122.1|376
1678087500000|2023-03-06 07:25:00|2125.8|2123.8|2126|2123|2126.8|2124.3|2123.8|2121.3|208
1678087800000|2023-03-06 07:30:00|2126.1|2123.1|2128.1|2125.1|2128.6|2126.1|2126|2123.1|269
1678088100000|2023-03-06 07:35:00|2128.2|2125.2|2129.6|2127.6|2131.5|2128.5|2127.2|2124.2|287
1678088400000|2023-03-06 07:40:00|2129.7|2127.7|2130.9|2127.9|2131.8|2129.2|2129.3|2126.6|338
1678088700000|2023-03-06 07:45:00|2131|2128|2128.1|2125.1|2132.2|2129.5|2127.5|2125.1|369
1678089000000|2023-03-06 07:50:00|2128.2|2125.2|2127.9|2124.9|2128.9|2125.9|2126.5|2123.6|309
1678089300000|2023-03-06 07:55:00|2128|2125|2128|2125|2129|2126|2127.3|2124.3|224
1678089600000|2023-03-06 08:00:00|2127.9|2124.9|2126|2123|2127.9|2124.9|2124.9|2121.9|345
1678089900000|2023-03-06 08:05:00|2126.1|2123.1|2126.8|2124.8|2127.8|2125.1|2125.4|2122.5|323
1678090200000|2023-03-06 08:10:00|2127|2124|2131.2|2128.2|2131.8|2129.1|2126.2|2123.4|465
1678090500000|2023-03-06 08:15:00|2131.1|2128.1|2130.2|2127.2|2131.3|2128.3|2128.7|2125.7|328
1678090800000|2023-03-06 08:20:00|2130.3|2127.3|2126.3|2123.3|2130.7|2127.9|2125.3|2122.8|440
1678091100000|2023-03-06 08:25:00|2126.2|2123.2|2123.7|2120.7|2126.9|2124.4|2123.7|2120.7|300
1678091400000|2023-03-06 08:30:00|2123.8|2120.8|2119.7|2116.7|2123.8|2121|2118.8|2115.8|325
1678091700000|2023-03-06 08:35:00|2119.8|2116.8|2119.6|2116.6|2120.3|2117.7|2118.6|2115.7|285
1678092000000|2023-03-06 08:40:00|2119.7|2116.7|2116.9|2114.9|2120.8|2118.1|2116.5|2113.8|312
1678092300000|2023-03-06 08:45:00|2116.8|2114.8|2122.7|2119.7|2124.7|2122.2|2116.3|2113.7|538
1678092600000|2023-03-06 08:50:00|2122.6|2119.6|2122.6|2119.6|2123.8|2120.8|2120.6|2118.2|394
1678092900000|2023-03-06 08:55:00|2122.5|2119.5|2118.6|2116.6|2122.8|2119.8|2117.8|2115.4|353
1678093200000|2023-03-06 09:00:00|2119.1|2116.1|2114.9|2112.9|2119.1|2116.1|2114.5|2112.2|356
1678093500000|2023-03-06 09:05:00|2114.8|2112.8|2123.7|2120.7|2123.8|2121.1|2114.7|2112.2|364
1678093800000|2023-03-06 09:10:00|2123.2|2121.2|2124.8|2121.8|2126.4|2123.8|2122.5|2120|234
1678094100000|2023-03-06 09:15:00|2124.9|2121.9|2122.1|2119.1|2125.2|2122.4|2120.4|2117.5|357
1678094400000|2023-03-06 09:20:00|2122|2119|2120.8|2117.8|2122.8|2119.9|2119|2116.6|272
1678094700000|2023-03-06 09:25:00|2120.9|2117.9|2117.7|2114.7|2121.4|2118.8|2117.2|2114.7|267
1678095000000|2023-03-06 09:30:00|2117.3|2114.3|2117.8|2114.8|2118.7|2115.8|2115.8|2113.5|338
1678095300000|2023-03-06 09:35:00|2118|2115|2120.7|2117.7|2120.7|2117.8|2117.7|2115|228
1678095600000|2023-03-06 09:40:00|2120.9|2117.9|2118.7|2115.7|2121.3|2118.3|2117.6|2114.6|219
1678095900000|2023-03-06 09:45:00|2118.6|2115.6|2118|2116|2119.4|2116.6|2117.5|2114.6|198
1678096200000|2023-03-06 09:50:00|2118.1|2116.1|2117.6|2114.6|2118.9|2116.1|2117.5|2114.6|227
1678096500000|2023-03-06 09:55:00|2117.5|2114.5|2117.4|2114.4|2118.6|2115.8|2116.8|2114|184
1678096800000|2023-03-06 10:00:00|2117.5|2114.5|2118.2|2115.2|2119.2|2116.2|2116.1|2113.1|282
1678097100000|2023-03-06 10:05:00|2118.4|2115.4|2118.6|2116.6|2119.6|2116.7|2117.5|2114.9|241
1678097400000|2023-03-06 10:10:00|2118.5|2116.5|2118.9|2116.9|2121.4|2118.9|2118.4|2116.1|180
1678097700000|2023-03-06 10:15:00|2118.8|2116.8|2118.9|2116.9|2120.1|2118.1|2118.4|2116.3|159
1678098000000|2023-03-06 10:20:00|2119|2117|2119.6|2117.6|2121.1|2118.7|2118.8|2116.4|203
1678098300000|2023-03-06 10:25:00|2119.5|2117.5|2119.9|2116.9|2121.2|2118.9|2119|2116.9|208
1678098600000|2023-03-06 10:30:00|2120|2117|2118.9|2116.9|2120.1|2117.4|2116.5|2114.2|310
1678098900000|2023-03-06 10:35:00|2119|2117|2121.5|2118.5|2122.7|2120.3|2117|2114.7|383
1678099200000|2023-03-06 10:40:00|2121.1|2119.1|2120.7|2117.7|2122|2119.7|2119.8|2117|182
1678099500000|2023-03-06 10:45:00|2120.6|2117.6|2118|2115|2120.8|2117.8|2116|2113.4|403
1678099800000|2023-03-06 10:50:00|2118.2|2115.2|2117.7|2114.7|2119.1|2116.4|2117|2114|254
1678100100000|2023-03-06 10:55:00|2117.6|2114.6|2117.5|2115.5|2119.3|2117|2116.9|2113.9|217
1678100400000|2023-03-06 11:00:00|2117.6|2115.6|2116.6|2114.6|2118.7|2116.3|2116.5|2114|243
1678100700000|2023-03-06 11:05:00|2116.7|2114.7|2113.5|2111.5|2117.2|2114.7|2113.4|2110.7|194
1678101000000|2023-03-06 11:10:00|2113.6|2111.6|2114.6|2111.6|2117.1|2114.4|2113.4|2111.4|202
1678101300000|2023-03-06 11:15:00|2114.5|2111.5|2112.9|2109.9|2115|2112.2|2112.5|2109.9|211
1678101600000|2023-03-06 11:20:00|2113|2110|2112.3|2109.3|2113.4|2110.6|2111.1|2108.6|238
1678101900000|2023-03-06 11:25:00|2112.4|2109.4|2110.9|2108.9|2113.5|2110.5|2110.7|2108.2|149
1678102200000|2023-03-06 11:30:00|2111|2109|2112.6|2110.6|2113.4|2110.9|2110.9|2108.2|221
1678102500000|2023-03-06 11:35:00|2112.9|2109.9|2112.2|2109.2|2112.9|2110|2110.9|2108.6|223
1678102800000|2023-03-06 11:40:00|2112.3|2109.3|2109.3|2106.3|2112.4|2109.9|2109.2|2106.2|146
1678103100000|2023-03-06 11:45:00|2109.7|2106.7|2109.5|2107.5|2110.3|2107.7|2108.3|2105.6|342
1678103400000|2023-03-06 11:50:00|2109.7|2107.7|2108.8|2105.8|2110.3|2108|2107.5|2105.3|301
1678103700000|2023-03-06 11:55:00|2108.9|2105.9|2109.7|2106.7|2111.6|2109.2|2108.3|2105.7|364
1678104000000|2023-03-06 12:00:00|2109.8|2106.8|2109.2|2107.2|2111.4|2108.4|2107.8|2105.8|314
1678104300000|2023-03-06 12:05:00|2109|2107|2112.1|2110.1|2112.3|2110.3|2108.9|2106.8|231
1678104600000|2023-03-06 12:10:00|2111.9|2109.9|2112.8|2109.8|2113.2|2110.6|2110.7|2108.3|278
1678104900000|2023-03-06 12:15:00|2112.9|2109.9|2112.6|2110.6|2115|2112.9|2111.7|2109.3|300
1678105200000|2023-03-06 12:20:00|2112.7|2110.7|2111.5|2108.5|2113.6|2111.3|2108.4|2106.4|271
1678105500000|2023-03-06 12:25:00|2111.7|2108.7|2110.2|2108.2|2111.9|2109.6|2109.7|2107.3|171
1678105800000|2023-03-06 12:30:00|2110.3|2108.3|2110.6|2108.6|2112.2|2109.9|2110.2|2107.5|239
1678106100000|2023-03-06 12:35:00|2110.7|2108.7|2115|2113|2115.5|2113|2110.6|2108.3|179
1678106400000|2023-03-06 12:40:00|2115.2|2113.2|2113.6|2111.6|2116|2113.6|2113.1|2110.6|166
1678106700000|2023-03-06 12:45:00|2113.7|2111.7|2115.2|2112.2|2115.5|2113.5|2113.4|2111|191
1678107000000|2023-03-06 12:50:00|2115.3|2112.3|2118.6|2115.6|2120.7|2117.9|2114.7|2112.1|451
1678107300000|2023-03-06 12:55:00|2118.5|2115.5|2120.3|2117.3|2120.3|2117.9|2117.7|2115.5|269
1678107600000|2023-03-06 13:00:00|2120.4|2117.4|2115.5|2113.5|2120.4|2117.5|2113.3|2111.3|451
1678107900000|2023-03-06 13:05:00|2115.6|2113.6|2113.6|2111.6|2115.6|2113.6|2112.5|2110.1|282
1678108200000|2023-03-06 13:10:00|2113.7|2111.7|2114.1|2112.1|2115.2|2113.2|2113.1|2111.1|252
1678108500000|2023-03-06 13:15:00|2114.2|2112.2|2112.5|2110.5|2114.9|2112.7|2112.4|2110.4|251
1678108800000|2023-03-06 13:20:00|2112.7|2110.7|2120.6|2117.6|2120.6|2117.6|2112.4|2110.4|415
1678109100000|2023-03-06 13:25:00|2120.5|2117.5|2115.3|2112.3|2121.4|2119.4|2114.6|2112.3|428
1678109400000|2023-03-06 13:30:00|2114.9|2112.9|2113.1|2111.1|2115.5|2113.5|2112.5|2110.5|318
1678109700000|2023-03-06 13:35:00|2112.7|2110.7|2115.2|2113.2|2116.4|2114.4|2112.2|2110.2|252
1678110000000|2023-03-06 13:40:00|2115.1|2113.1|2114.5|2111.5|2117.4|2115.4|2112.8|2110.8|302
1678110300000|2023-03-06 13:45:00|2114.6|2111.6|2113.5|2110.5|2115.1|2113|2112.7|2110.3|338
1678110600000|2023-03-06 13:50:00|2113.4|2110.4|2114.6|2112.6|2116.1|2113.6|2112.8|2110.4|345
1678110900000|2023-03-06 13:55:00|2114.2|2112.2|2113.2|2110.2|2114.6|2112.3|2111.4|2109.4|329
1678111200000|2023-03-06 14:00:00|2113.1|2110.1|2111.1|2108.1|2113.6|2111.5|2109.6|2107.2|348
1678111500000|2023-03-06 14:05:00|2111|2108|2113.5|2111.5|2115.6|2113.2|2110.1|2108|319
1678111800000|2023-03-06 14:10:00|2113.6|2111.6|2114.7|2111.7|2117.4|2114.8|2113.5|2111.5|367
1678112100000|2023-03-06 14:15:00|2114.9|2111.9|2115.2|2113.2|2117|2114.3|2114.5|2111.7|241
1678112400000|2023-03-06 14:20:00|2115.3|2113.3|2117.6|2115.6|2118.7|2115.8|2114.7|2111.7|264
1678112700000|2023-03-06 14:25:00|2117.7|2115.7|2117.6|2114.6|2118.4|2115.9|2116.3|2113.7|224
1678113000000|2023-03-06 14:30:00|2117.7|2114.7|2116.2|2113.2|2119.8|2116.8|2115.2|2112.2|568
1678113300000|2023-03-06 14:35:00|2116.1|2113.1|2114.3|2111.3|2119.1|2116.1|2112.8|2110.6|616
1678113600000|2023-03-06 14:40:00|2113.3|2111.4|2112.8|2109.8|2115.9|2112.9|2112.3|2109.7|591
1678113900000|2023-03-06 14:45:00|2112.7|2109.7|2118.1|2116.1|2119.3|2116.8|2112.2|2109.3|519
1678114200000|2023-03-06 14:50:00|2117.8|2115.8|2117.2|2114.2|2119.2|2116.2|2113.8|2111.2|507
1678114500000|2023-03-06 14:55:00|2117.3|2114.3|2115.5|2112.5|2119|2116|2113.3|2110.7|503
1678114800000|2023-03-06 15:00:00|2115.9|2112.9|2111.3|2108.3|2115.9|2112.9|2110.2|2107.4|738
1678115100000|2023-03-06 15:05:00|2111.4|2108.4|2112.1|2110.1|2115.5|2112.5|2108.9|2106.4|581
1678115400000|2023-03-06 15:10:00|2112|2110|2114.7|2111.7|2116|2113.1|2111.2|2108.5|490
1678115700000|2023-03-06 15:15:00|2114.8|2111.8|2119.4|2116.4|2120.7|2118.5|2113.5|2110.5|478
1678116000000|2023-03-06 15:20:00|2119.3|2116.3|2118.6|2115.6|2120.3|2117.8|2117.3|2114.3|406
1678116300000|2023-03-06 15:25:00|2118.7|2115.7|2118.5|2115.5|2121.1|2118.1|2117.7|2114.7|446
1678116600000|2023-03-06 15:30:00|2118.6|2115.6|2117.8|2114.8|2118.9|2115.9|2117.4|2114.4|365
1678116900000|2023-03-06 15:35:00|2117.6|2114.6|2117.4|2114.4|2118.8|2115.8|2115.4|2112.4|461
1678117200000|2023-03-06 15:40:00|2117.6|2114.6|2120.3|2117.3|2121.3|2118.3|2117.1|2114.1|400
1678117500000|2023-03-06 15:45:00|2120.2|2117.2|2119|2117|2120.8|2117.8|2115.7|2112.7|523
1678117800000|2023-03-06 15:50:00|2119.1|2117.1|2118.9|2115.9|2119.7|2117.1|2117.4|2114.8|436
1678118100000|2023-03-06 15:55:00|2118.8|2115.8|2115.5|2112.5|2119.3|2116.5|2114.4|2111.4|323
1678118400000|2023-03-06 16:00:00|2115.4|2112.4|2114.4|2111.4|2115.5|2112.5|2112.7|2109.7|425
1678118700000|2023-03-06 16:05:00|2114.5|2111.5|2117|2114|2117.1|2114.1|2113|2110|191
1678119000000|2023-03-06 16:10:00|2116.9|2113.9|2119.7|2116.7|2120.8|2117.9|2116.8|2113.8|348
1678119300000|2023-03-06 16:15:00|2119.8|2116.8|2118.1|2115.1|2119.8|2116.9|2116.2|2113.3|375
1678119600000|2023-03-06 16:20:00|2118|2115|2116.2|2113.2|2118.3|2115.7|2114.1|2111.2|387
1678119900000|2023-03-06 16:25:00|2116.3|2113.3|2115.6|2112.6|2116.4|2113.4|2113.9|2111.4|338
1678120200000|2023-03-06 16:30:00|2115.5|2112.5|2114.9|2111.9|2116.7|2114.5|2113.9|2111.2|344
1678120500000|2023-03-06 16:35:00|2115.2|2112.2|2116.4|2113.4|2118|2115.4|2114.4|2112|313
1678120800000|2023-03-06 16:40:00|2116.6|2113.6|2112.9|2109.9|2116.7|2114.1|2112.4|2109.8|313
1678121100000|2023-03-06 16:45:00|2113|2110|2114.2|2111.2|2114.3|2111.3|2111.9|2108.9|225
1678121400000|2023-03-06 16:50:00|2114.1|2111.1|2114.9|2111.9|2115.9|2113|2112.5|2109.5|236
1678121700000|2023-03-06 16:55:00|2115|2112|2114.3|2112.3|2115.7|2112.9|2113.9|2111.3|230
1678122000000|2023-03-06 17:00:00|2114.6|2112.6|2113.2|2110.2|2115.4|2112.8|2110.3|2107.6|299
1678122300000|2023-03-06 17:05:00|2113.3|2110.3|2113.6|2110.6|2114.6|2111.8|2112.3|2109.9|147
1678122600000|2023-03-06 17:10:00|2113.5|2110.5|2115.1|2112.1|2115.1|2112.1|2112.8|2110.5|98
1678122900000|2023-03-06 17:15:00|2115|2112|2117.9|2114.9|2118.6|2115.8|2114.9|2111.9|290
1678123200000|2023-03-06 17:20:00|2117.8|2114.8|2111.3|2108.3|2117.9|2115.2|2110.3|2107.4|421
1678123500000|2023-03-06 17:25:00|2111.4|2108.4|2108.8|2106.8|2111.6|2108.6|2108.8|2105.8|190
1678123800000|2023-03-06 17:30:00|2109.2|2107.2|2109.7|2106.7|2110.1|2107.6|2107.6|2105.1|255
1678124100000|2023-03-06 17:35:00|2109.5|2106.5|2107|2105|2109.7|2107|2106.4|2104.1|241
1678124400000|2023-03-06 17:40:00|2106.9|2104.9|2107.4|2105.4|2107.7|2105.5|2106|2104|169
1678124700000|2023-03-06 17:45:00|2107.3|2105.3|2104.2|2102.2|2107.4|2105.4|2103.9|2101.9|313
1678125000000|2023-03-06 17:50:00|2104|2102|2106.1|2104.1|2107|2104.7|2103.3|2101|282
1678125300000|2023-03-06 17:55:00|2106.5|2104.5|2107.6|2104.6|2107.7|2104.7|2103.6|2100.9|272
1678125600000|2023-03-06 18:00:00|2107.5|2104.5|2107.4|2104.4|2107.7|2105.2|2105.5|2103.2|270
1678125900000|2023-03-06 18:05:00|2107|2105|2103.8|2100.8|2107.6|2105.2|2102.7|2100.6|267
1678126200000|2023-03-06 18:10:00|2103.9|2100.9|2103.9|2100.9|2104.2|2102|2102.1|2099.6|176
1678126500000|2023-03-06 18:15:00|2103.5|2101.5|2105.9|2103.9|2106.7|2104.4|2103.5|2100.9|193
1678126800000|2023-03-06 18:20:00|2105.8|2103.8|2105.4|2102.4|2106.5|2103.9|2101.4|2099.4|289
1678127100000|2023-03-06 18:25:00|2104.9|2102.9|2104.5|2101.5|2104.9|2102.9|2102.3|2099.8|311
1678127400000|2023-03-06 18:30:00|2104.4|2101.4|2104.4|2101.4|2106.1|2103.2|2103.4|2101|231
1678127700000|2023-03-06 18:35:00|2104.6|2101.6|2102.6|2100.6|2104.9|2102.6|2102.5|2100.4|253
1678128000000|2023-03-06 18:40:00|2102.7|2100.7|2103.9|2100.9|2104.6|2102.6|2102.3|2100|248
1678128300000|2023-03-06 18:45:00|2103.8|2100.8|2102.7|2100.7|2103.9|2101.1|2101.4|2099|194
1678128600000|2023-03-06 18:50:00|2102.6|2100.6|2103.1|2100.1|2103.1|2101.1|2101.5|2099.1|205
1678128900000|2023-03-06 18:55:00|2103.2|2100.2|2104.1|2101.1|2104.1|2101.6|2101.7|2099|247
1678129200000|2023-03-06 19:00:00|2103.8|2100.8|2102.1|2100.1|2103.8|2100.8|2101.4|2098.6|226
1678129500000|2023-03-06 19:05:00|2102.2|2100.2|2102.3|2099.3|2104|2101|2101.4|2098.6|168
1678129800000|2023-03-06 19:10:00|2102.2|2099.2|2100.9|2098.9|2102.3|2099.8|2100.2|2097.9|173
1678130100000|2023-03-06 19:15:00|2100.8|2098.8|2100.3|2098.3|2101.7|2099|2099.4|2097|233
1678130400000|2023-03-06 19:20:00|2100.2|2098.2|2100.3|2097.3|2101.8|2098.9|2099.8|2097.2|200
1678130700000|2023-03-06 19:25:00|2100.4|2097.4|2101.4|2099.4|2101.7|2099.4|2099.7|2097.1|199
1678131000000|2023-03-06 19:30:00|2101.5|2099.5|2100.5|2097.5|2101.9|2099.5|2099.8|2097.3|148
1678131300000|2023-03-06 19:35:00|2100.7|2097.7|2100.3|2098.3|2101.2|2098.5|2099.2|2096.8|175
1678131600000|2023-03-06 19:40:00|2100.2|2098.2|2099.9|2097.9|2101.2|2098.8|2099.6|2097|149
1678131900000|2023-03-06 19:45:00|2099.8|2097.8|2100.9|2097.9|2101.3|2098.5|2099.1|2096.5|108
1678132200000|2023-03-06 19:50:00|2101|2098|2102.3|2099.3|2102.7|2099.8|2100.4|2097.8|127
1678132500000|2023-03-06 19:55:00|2102.2|2099.2|2101.5|2099.5|2102.9|2100.9|2100.5|2097.8|213
1678132800000|2023-03-06 20:00:00|2101.3|2099.3|2101.7|2098.7|2102.9|2100.1|2100.7|2098.2|156
1678133100000|2023-03-06 20:05:00|2101.6|2098.6|2102.4|2099.4|2102.4|2099.5|2100.7|2098.4|87
1678133400000|2023-03-06 20:10:00|2102.8|2099.8|2103.5|2100.5|2104.9|2102|2102.2|2099.8|156
1678133700000|2023-03-06 20:15:00|2103.4|2100.4|2103.9|2100.9|2103.9|2101.1|2102.8|2100|122
1678134000000|2023-03-06 20:20:00|2103.8|2100.8|2103.5|2100.5|2103.9|2100.9|2102.6|2099.6|132
1678134300000|2023-03-06 20:25:00|2103.4|2100.4|2103.9|2100.9|2104.5|2101.5|2103.1|2100.4|135
1678134600000|2023-03-06 20:30:00|2103.8|2100.8|2103.4|2101.4|2104.4|2101.6|2102.2|2099.8|224
1678134900000|2023-03-06 20:35:00|2104|2101|2103.8|2101.8|2105.7|2103.4|2103.3|2100.8|170
1678135200000|2023-03-06 20:40:00|2104.2|2102.2|2103.2|2101.2|2104.8|2102.4|2102.4|2100.1|159
1678135500000|2023-03-06 20:45:00|2103.1|2101.1|2102.5|2100.5|2104.2|2101.7|2101.3|2099.1|207
1678135800000|2023-03-06 20:50:00|2102.6|2100.6|2102|2100|2103.7|2101.2|2101.6|2099.4|291
1678136100000|2023-03-06 20:55:00|2102.6|2099.6|2104.1|2101.1|2104.1|2101.1|2101.6|2099|205
1678136400000|2023-03-06 21:00:00|2103.8|2100.8|2103.8|2100.8|2104.9|2102|2103.1|2100.1|127
1678136700000|2023-03-06 21:05:00|2103.9|2100.9|2103.9|2100.9|2104.4|2101.5|2103.2|2100.2|73
1678137000000|2023-03-06 21:10:00|2104|2101|2103.8|2100.8|2104.3|2101.4|2102.7|2100.3|80
1678137300000|2023-03-06 21:15:00|2103.7|2100.7|2103.9|2101.9|2104.5|2101.9|2103.1|2100.3|60
1678137600000|2023-03-06 21:20:00|2103.8|2101.8|2103.8|2100.8|2104.4|2101.9|2103|2100.7|81
1678137900000|2023-03-06 21:25:00|2103.9|2100.9|2104.7|2101.7|2104.9|2102.3|2103.1|2100.8|70
1678138200000|2023-03-06 21:30:00|2104.6|2101.6|2103.4|2100.4|2105.2|2102.2|2103.4|2100.4|80
1678138500000|2023-03-06 21:35:00|2104.1|2101.1|2104.3|2101.3|2104.4|2101.4|2103.4|2100.4|44
1678138800000|2023-03-06 21:40:00|2104.2|2101.2|2105.3|2102.3|2105.7|2103.3|2103.9|2101.2|54
1678139100000|2023-03-06 21:45:00|2105.2|2102.2|2106.1|2103.1|2106.9|2103.9|2105.2|2102.2|88
1678139400000|2023-03-06 21:50:00|2106.2|2103.2|2106.7|2103.7|2106.9|2103.9|2106.1|2103.1|69
1678139700000|2023-03-06 21:55:00|2106.8|2103.8|2106.3|2103.3|2107.1|2104.1|2105.6|2102.6|59
1678143600000|2023-03-06 23:00:00|2107.9|2100.9|2105.1|2102.1|2107.9|2103.5|2103.6|2098.8|138
1678143900000|2023-03-06 23:05:00|2104.6|2101.6|2105.4|2102.4|2105.8|2102.8|2104.2|2101.2|93
1678144200000|2023-03-06 23:10:00|2105.2|2102.2|2105.5|2102.5|2105.8|2102.8|2104.5|2101.8|86
1678144500000|2023-03-06 23:15:00|2105.4|2102.4|2105.3|2103.3|2106|2103.4|2105.1|2102.1|52
1678144800000|2023-03-06 23:20:00|2105.4|2103.4|2106|2103|2107|2104|2104.7|2102.1|107
1678145100000|2023-03-06 23:25:00|2105.7|2102.7|2105.8|2102.8|2106.4|2103.4|2104.8|2101.8|94
1678145400000|2023-03-06 23:30:00|2106|2103|2106.1|2103.1|2107|2104|2105.8|2102.8|103
1678145700000|2023-03-06 23:35:00|2106.2|2103.2|2106.3|2103.3|2106.7|2103.7|2105.9|2102.9|47
1678146000000|2023-03-06 23:40:00|2106.2|2103.2|2106.2|2103.2|2106.5|2103.5|2105.8|2102.8|65
1678146300000|2023-03-06 23:45:00|2106.1|2103.1|2106.1|2103.1|2106.3|2103.3|2105.7|2102.7|52
1678146600000|2023-03-06 23:50:00|2106|2103|2106.1|2103.1|2106.2|2103.2|2105.9|2102.9|48
1678146900000|2023-03-06 23:55:00|2106|2103|2106.1|2103.1|2106.6|2103.6|2105.8|2102.8|56
1678147200000|2023-03-07 00:00:00|2105.8|2102.8|2105.5|2102.5|2106.7|2104.3|2104.8|2101.8|165
1678147500000|2023-03-07 00:05:00|2105.6|2102.6|2105.2|2102.2|2105.7|2102.7|2105.1|2102.1|113
1678147800000|2023-03-07 00:10:00|2105.3|2102.3|2104.7|2101.7|2105.7|2102.7|2104.6|2101.6|101
1678148100000|2023-03-07 00:15:00|2104.6|2101.6|2104.2|2101.2|2104.7|2101.7|2103.7|2100.7|106
1678148400000|2023-03-07 00:20:00|2104.1|2101.1|2105|2102|2105.3|2102.3|2104.1|2101.1|90
1678148700000|2023-03-07 00:25:00|2104.9|2101.9|2105.6|2102.6|2105.6|2102.6|2104.1|2101.1|85
1678149000000|2023-03-07 00:30:00|2105.7|2102.7|2106.3|2103.3|2106.4|2103.7|2105.5|2102.5|63
1678149300000|2023-03-07 00:35:00|2106.4|2103.4|2106.2|2103.2|2106.7|2104.1|2105.2|2102.6|85
1678149600000|2023-03-07 00:40:00|2106.3|2103.3|2106.5|2103.5|2106.6|2104.1|2105.6|2102.6|82
1678149900000|2023-03-07 00:45:00|2106.6|2103.6|2105.7|2102.7|2106.6|2103.6|2105.3|2102.6|69
1678150200000|2023-03-07 00:50:00|2105.6|2102.6|2107.2|2104.2|2107.2|2104.2|2105.1|2102.1|98
1678150500000|2023-03-07 00:55:00|2107.1|2104.1|2107.2|2104.2|2107.6|2104.9|2106.1|2103.6|139
1678150800000|2023-03-07 01:00:00|2107.3|2104.3|2106|2103|2108.2|2105.5|2105.1|2102.1|315
1678151100000|2023-03-07 01:05:00|2106.2|2103.2|2106.2|2103.2|2107.3|2104.8|2105.2|2102.6|201
1678151400000|2023-03-07 01:10:00|2106.1|2103.1|2105.2|2102.2|2106.3|2103.7|2104.1|2101.7|139
1678151700000|2023-03-07 01:15:00|2105.4|2102.4|2104.2|2102.2|2105.6|2103.3|2103.7|2101.2|214
1678152000000|2023-03-07 01:20:00|2104.3|2102.3|2105.1|2102.1|2105.8|2102.9|2104.2|2101.7|121
1678152300000|2023-03-07 01:25:00|2105|2102|2104.3|2101.3|2105.8|2103.4|2104.2|2101.2|172
1678152600000|2023-03-07 01:30:00|2103.9|2101.9|2107.6|2104.6|2107.6|2105|2102.2|2099.7|390
1678152900000|2023-03-07 01:35:00|2107.4|2104.4|2108.2|2105.2|2108.3|2105.3|2106.5|2103.5|301
1678153200000|2023-03-07 01:40:00|2108.1|2105.1|2105.8|2102.8|2108.7|2105.7|2105.3|2102.3|206
1678153500000|2023-03-07 01:45:00|2106|2103|2105.5|2103.5|2107|2104.2|2105|2102|218
1678153800000|2023-03-07 01:50:00|2105.6|2103.6|2108.4|2105.4|2109.3|2106.8|2105.4|2102.4|264
1678154100000|2023-03-07 01:55:00|2108.6|2105.6|2108|2105|2108.9|2106.1|2106.4|2103.7|244
1678154400000|2023-03-07 02:00:00|2108.1|2105.1|2109.4|2106.4|2109.5|2106.5|2106.5|2103.5|218
1678154700000|2023-03-07 02:05:00|2109.5|2106.5|2112.3|2109.3|2113.1|2110.1|2109.5|2106.5|292
1678155000000|2023-03-07 02:10:00|2112.4|2109.4|2111.9|2108.9|2113.4|2110.6|2111.2|2108.7|258
1678155300000|2023-03-07 02:15:00|2111.6|2108.6|2111.2|2108.2|2112.6|2109.9|2110.5|2107.7|213
1678155600000|2023-03-07 02:20:00|2110.9|2108.9|2109.7|2107.7|2111.4|2109|2109.4|2107.4|186
1678155900000|2023-03-07 02:25:00|2109.5|2107.5|2109.4|2106.4|2109.8|2107.7|2108.5|2106|201
1678156200000|2023-03-07 02:30:00|2109.3|2106.3|2110.3|2107.3|2110.3|2107.3|2108.7|2105.7|188
1678156500000|2023-03-07 02:35:00|2110.2|2107.2|2110|2107|2110.8|2107.8|2109.3|2106.6|135
1678156800000|2023-03-07 02:40:00|2109.9|2106.9|2111.3|2108.3|2111.5|2108.9|2109.2|2106.7|175
1678157100000|2023-03-07 02:45:00|2111.4|2108.4|2109.5|2106.5|2111.5|2108.5|2109.4|2106.4|192
1678157400000|2023-03-07 02:50:00|2109.6|2106.6|2109.9|2106.9|2110.3|2107.6|2108.9|2106.4|146
1678157700000|2023-03-07 02:55:00|2109.8|2106.8|2109.1|2106.1|2109.9|2107.9|2107.8|2105.3|183
1678158000000|2023-03-07 03:00:00|2109|2106|2107.3|2105.3|2109.1|2106.6|2106|2103.3|203
1678158300000|2023-03-07 03:05:00|2107.2|2105.2|2106.8|2104.8|2108|2105.5|2106.4|2104|172
1678158600000|2023-03-07 03:10:00|2106.9|2104.9|2107.1|2104.1|2107.6|2105.2|2106.3|2103.9|153
1678158900000|2023-03-07 03:15:00|2107|2104|2108.2|2105.2|2108.4|2106|2106.3|2103.4|169
1678159200000|2023-03-07 03:20:00|2107.9|2104.9|2107.8|2104.8|2108|2105.8|2106.7|2104.4|142
1678159500000|2023-03-07 03:25:00|2107.7|2104.7|2109.4|2106.4|2109.6|2106.6|2107.3|2104.6|141
1678159800000|2023-03-07 03:30:00|2109.5|2106.5|2108|2105|2109.7|2106.7|2107.2|2104.2|427
1678160100000|2023-03-07 03:35:00|2108.1|2105.1|2108.1|2105.1|2108.6|2105.6|2107.3|2104.7|218
1678160400000|2023-03-07 03:40:00|2108.2|2105.2|2108.5|2105.5|2109.1|2106.2|2107.1|2104.2|191
1678160700000|2023-03-07 03:45:00|2108.7|2105.7|2106.9|2103.9|2108.7|2106.1|2106.3|2103.3|273
1678161000000|2023-03-07 03:50:00|2107.1|2104.1|2108.5|2105.5|2108.5|2105.5|2106.4|2103.7|173
1678161300000|2023-03-07 03:55:00|2108.7|2105.7|2109.7|2107.7|2110.4|2107.7|2108|2105.2|248
1678161600000|2023-03-07 04:00:00|2109.6|2107.6|2111.2|2108.2|2112.4|2109.4|2109.3|2106.9|223
1678161900000|2023-03-07 04:05:00|2111.3|2108.3|2109.5|2106.5|2111.6|2108.6|2108.6|2106.4|142
1678162200000|2023-03-07 04:10:00|2109.4|2106.4|2109.9|2107.9|2111|2108.1|2108.9|2106.4|188
1678162500000|2023-03-07 04:15:00|2110|2108|2109.7|2106.7|2110.7|2108.1|2109.4|2106.6|74
1678162800000|2023-03-07 04:20:00|2109.6|2106.6|2110|2108|2111.6|2108.6|2108.8|2106.5|178
1678163100000|2023-03-07 04:25:00|2110.1|2108.1|2110.3|2108.3|2111.3|2108.9|2109.6|2106.7|146
1678163400000|2023-03-07 04:30:00|2110.2|2108.2|2110.7|2107.7|2111.3|2108.6|2109.6|2107|154
1678163700000|2023-03-07 04:35:00|2110.6|2107.6|2111.8|2108.8|2111.9|2108.9|2110.1|2107.1|122
1678164000000|2023-03-07 04:40:00|2111.7|2108.7|2112.9|2109.9|2113.6|2110.7|2111.2|2108.2|142
1678164300000|2023-03-07 04:45:00|2113.4|2110.4|2112.2|2109.2|2113.4|2110.6|2112|2109|97
1678164600000|2023-03-07 04:50:00|2112.4|2109.4|2111|2108|2112.4|2109.9|2110.6|2107.6|101
1678164900000|2023-03-07 04:55:00|2110.9|2107.9|2109.8|2106.8|2111.4|2108.4|2108.8|2106.2|120
1678165200000|2023-03-07 05:00:00|2109.9|2106.9|2109.1|2106.1|2110.2|2107.3|2108.7|2106.1|128
1678165500000|2023-03-07 05:05:00|2108.8|2105.8|2109.6|2106.6|2110.2|2107.5|2108.2|2105.8|130
1678165800000|2023-03-07 05:10:00|2109.7|2106.7|2109.6|2106.6|2110.4|2107.9|2109.1|2106.3|114
1678166100000|2023-03-07 05:15:00|2109.5|2106.5|2109.3|2106.3|2110|2107|2108.2|2105.7|62
1678166400000|2023-03-07 05:20:00|2109.4|2106.4|2110.3|2107.3|2110.8|2107.9|2108.6|2106.2|116
1678166700000|2023-03-07 05:25:00|2110.2|2107.2|2110.7|2107.7|2111.2|2108.4|2109.7|2107.2|99
1678167000000|2023-03-07 05:30:00|2110.6|2107.6|2110.7|2107.7|2111.2|2108.6|2109.8|2107.2|212
1678167300000|2023-03-07 05:35:00|2110.8|2107.8|2110.4|2107.4|2111|2108|2109.4|2106.8|157
1678167600000|2023-03-07 05:40:00|2110.3|2107.3|2111.3|2108.3|2111.8|2109.3|2110.3|2107.3|165
1678167900000|2023-03-07 05:45:00|2111.4|2108.4|2109.8|2106.8|2111.5|2109.1|2109.6|2106.6|139
1678168200000|2023-03-07 05:50:00|2109.9|2106.9|2108.8|2105.8|2109.9|2106.9|2107.7|2105.3|139
1678168500000|2023-03-07 05:55:00|2108.7|2105.7|2108.7|2105.7|2109.5|2106.5|2107|2104.5|279
1678168800000|2023-03-07 06:00:00|2108.6|2105.6|2109.6|2106.6|2110.1|2107.1|2108.6|2105.6|242
1678169100000|2023-03-07 06:05:00|2109.5|2106.5|2107.7|2104.7|2109.6|2106.6|2107.5|2104.5|216
1678169400000|2023-03-07 06:10:00|2107.8|2104.8|2108.3|2105.3|2108.4|2105.9|2106.5|2103.8|219
1678169700000|2023-03-07 06:15:00|2108.2|2105.2|2108.9|2105.9|2109.4|2106.8|2107.1|2104.5|249
1678170000000|2023-03-07 06:20:00|2108.6|2105.6|2108|2105|2108.7|2105.7|2107.2|2104.2|134
1678170300000|2023-03-07 06:25:00|2108.1|2105.1|2107|2104|2108.1|2105.1|2106.6|2103.6|166
1678170600000|2023-03-07 06:30:00|2107.1|2104.1|2106.8|2103.8|2108.7|2106|2105.7|2103.5|179
1678170900000|2023-03-07 06:35:00|2106.9|2103.9|2106.8|2103.8|2108|2105.4|2106.1|2103.6|140
1678171200000|2023-03-07 06:40:00|2106.7|2103.7|2107.1|2104.1|2107.7|2105.1|2105.7|2103.4|171
1678171500000|2023-03-07 06:45:00|2107.2|2104.2|2105.7|2103.7|2107.2|2104.2|2105.2|2102.5|141
1678171800000|2023-03-07 06:50:00|2105.8|2103.8|2106.4|2103.4|2106.5|2103.9|2105.3|2102.8|144
1678172100000|2023-03-07 06:55:00|2106.3|2103.3|2105.6|2102.6|2107|2104.5|2104.9|2102.4|170
1678172400000|2023-03-07 07:00:00|2105.7|2102.7|2104.8|2101.8|2105.9|2103.4|2103.8|2101|192
1678172700000|2023-03-07 07:05:00|2104.9|2101.9|2103.6|2100.6|2105.4|2102.4|2102.7|2099.9|252
1678173000000|2023-03-07 07:10:00|2103.5|2100.5|2107.9|2104.9|2108.2|2105.2|2103.1|2100.1|285
1678173300000|2023-03-07 07:15:00|2107.6|2104.6|2110.3|2107.3|2110.6|2108|2107.1|2104.1|328
1678173600000|2023-03-07 07:20:00|2110.4|2107.4|2112.9|2109.9|2113.2|2110.2|2108.1|2105.1|266
1678173900000|2023-03-07 07:25:00|2112.8|2109.8|2112.1|2110.1|2114.7|2111.7|2111.9|2109.3|317
1678174200000|2023-03-07 07:30:00|2112|2110|2113.8|2110.8|2113.8|2111|2111|2108.8|297
1678174500000|2023-03-07 07:35:00|2113.6|2110.6|2114.4|2112.4|2115.1|2112.7|2113.1|2110.5|227
1678174800000|2023-03-07 07:40:00|2115.1|2112.1|2112.5|2109.5|2115.8|2113.1|2111.4|2109.1|191
1678175100000|2023-03-07 07:45:00|2112.6|2109.6|2109.9|2106.9|2113.2|2110.6|2109.4|2106.9|220
1678175400000|2023-03-07 07:50:00|2110.1|2107.1|2111.8|2108.8|2112.5|2109.7|2109.9|2106.9|274
1678175700000|2023-03-07 07:55:00|2111.7|2108.7|2111|2108|2113.8|2111|2110.8|2107.8|197
1678176000000|2023-03-07 08:00:00|2110.9|2107.9|2111.6|2108.6|2112.7|2109.7|2109.6|2107.1|332
1678176300000|2023-03-07 08:05:00|2111.5|2108.5|2108.2|2105.2|2111.9|2109.3|2107.7|2105.1|288
1678176600000|2023-03-07 08:10:00|2108.1|2105.1|2103.9|2101.9|2108.1|2105.7|2103.7|2101.6|380
1678176900000|2023-03-07 08:15:00|2103.8|2101.8|2106.9|2103.9|2107.2|2104.7|2103.2|2101.2|302
1678177200000|2023-03-07 08:20:00|2106.8|2103.8|2108.1|2105.1|2108.3|2106|2105.6|2102.7|231
1678177500000|2023-03-07 08:25:00|2108.2|2105.2|2108.2|2105.2|2108.3|2105.9|2106|2103.4|275
1678177800000|2023-03-07 08:30:00|2108.3|2105.3|2108.5|2105.5|2110.1|2108.1|2107.5|2104.7|295
1678178100000|2023-03-07 08:35:00|2108.4|2105.4|2108.1|2105.1|2109.1|2106.6|2107.1|2104.6|261
1678178400000|2023-03-07 08:40:00|2108|2105|2107.9|2104.9|2109.2|2106.2|2107.4|2104.6|200
1678178700000|2023-03-07 08:45:00|2107.8|2104.8|2107.2|2105.2|2108.2|2105.6|2106.9|2103.9|143
1678179000000|2023-03-07 08:50:00|2107.3|2105.3|2107.5|2104.5|2108.2|2105.6|2106.8|2103.9|180
1678179300000|2023-03-07 08:55:00|2107.6|2104.6|2106.8|2104.8|2108.1|2105.4|2106.4|2104.4|141
1678179600000|2023-03-07 09:00:00|2106.3|2104.3|2105.2|2102.2|2106.6|2104.3|2104.8|2102.1|180
1678179900000|2023-03-07 09:05:00|2105.3|2102.3|2107|2104|2107.6|2105.4|2105.1|2102.1|284
1678180200000|2023-03-07 09:10:00|2107.1|2104.1|2103.4|2101.4|2107.2|2104.2|2103.1|2100.6|212
1678180500000|2023-03-07 09:15:00|2103.3|2101.3|2102.8|2099.8|2105.4|2102.9|2102.4|2099.6|280
1678180800000|2023-03-07 09:20:00|2102.7|2099.7|2104.7|2101.7|2105.1|2102.1|2102.7|2099.7|318
1678181100000|2023-03-07 09:25:00|2104.8|2101.8|2104.2|2101.2|2105.1|2103.1|2103.3|2100.3|218
1678181400000|2023-03-07 09:30:00|2104.1|2101.1|2103.7|2100.7|2104.8|2101.9|2103.4|2100.4|213
1678181700000|2023-03-07 09:35:00|2103.8|2100.8|2104.1|2101.1|2104.9|2102.2|2103|2100.5|210
1678182000000|2023-03-07 09:40:00|2104.2|2101.2|2100.6|2098.6|2104.2|2101.2|2100.1|2098|204
1678182300000|2023-03-07 09:45:00|2100.5|2098.5|2097.7|2094.7|2100.8|2098.6|2097.2|2094.7|195
1678182600000|2023-03-07 09:50:00|2097.8|2094.8|2096.9|2094.9|2097.8|2095.1|2095|2092.5|353
1678182900000|2023-03-07 09:55:00|2097|2095|2098.8|2095.8|2099.1|2096.6|2097|2094.1|288
1678183200000|2023-03-07 10:00:00|2098.9|2095.9|2098.1|2095.1|2099.2|2096.8|2097.6|2094.7|276
1678183500000|2023-03-07 10:05:00|2097.9|2094.9|2099.2|2097.2|2100|2097.3|2097.6|2094.6|197
1678183800000|2023-03-07 10:10:00|2099.1|2097.1|2099.9|2096.9|2100.5|2097.5|2098.6|2095.6|200
1678184100000|2023-03-07 10:15:00|2100|2097|2099.6|2096.6|2100.3|2097.4|2098.6|2096.3|182
1678184400000|2023-03-07 10:20:00|2099.4|2096.4|2101.2|2098.2|2101.2|2099|2099.1|2096.3|161
1678184700000|2023-03-07 10:25:00|2101.4|2098.4|2100.2|2097.2|2101.6|2098.8|2098.4|2095.4|264
1678185000000|2023-03-07 10:30:00|2100|2097|2098.7|2095.7|2100.3|2097.6|2097.5|2094.5|259
1678185300000|2023-03-07 10:35:00|2098.8|2095.8|2099.8|2096.8|2099.9|2096.9|2098.4|2095.4|198
1678185600000|2023-03-07 10:40:00|2099.7|2096.7|2098.9|2095.9|2099.9|2097.4|2097.6|2094.8|194
1678185900000|2023-03-07 10:45:00|2099.1|2096.1|2098.2|2095.2|2099.2|2096.6|2097.5|2094.8|209
1678186200000|2023-03-07 10:50:00|2097.7|2095.7|2098.4|2095.4|2099.1|2096.7|2097.4|2094.9|165
1678186500000|2023-03-07 10:55:00|2098.3|2095.3|2097.3|2095.3|2099|2096.4|2097.3|2094.7|187
1678186800000|2023-03-07 11:00:00|2097.2|2095.2|2097.8|2094.8|2099.7|2096.7|2097|2094.7|187
1678187100000|2023-03-07 11:05:00|2097.7|2094.7|2098.9|2095.9|2099.5|2096.7|2097.7|2094.7|174
1678187400000|2023-03-07 11:10:00|2098.8|2095.8|2100.3|2098.3|2101.1|2098.7|2097.7|2095.6|214
1678187700000|2023-03-07 11:15:00|2100.2|2098.2|2099.9|2096.9|2100.7|2098.3|2099.2|2096.7|184
1678188000000|2023-03-07 11:20:00|2100.1|2097.1|2097.8|2095.8|2100.5|2098|2097.7|2094.9|171
1678188300000|2023-03-07 11:25:00|2097.7|2095.7|2098|2096|2098.6|2096.4|2097.2|2094.7|217
1678188600000|2023-03-07 11:30:00|2098.1|2096.1|2097.8|2095.8|2098.7|2096.4|2097.4|2095|179
1678188900000|2023-03-07 11:35:00|2097.6|2095.6|2097.2|2094.2|2098.7|2096.1|2096.7|2094.1|162
1678189200000|2023-03-07 11:40:00|2097.3|2094.3|2094.7|2091.7|2097.5|2094.8|2094.3|2091.6|158
1678189500000|2023-03-07 11:45:00|2094.6|2091.6|2095.2|2092.2|2096.1|2093.2|2093.8|2091.3|170
1678189800000|2023-03-07 11:50:00|2094.9|2091.9|2094.1|2091.1|2095|2092|2092.1|2089.6|195
1678190100000|2023-03-07 11:55:00|2094|2091|2094|2091|2094.6|2092|2092.1|2089.2|241
1678190400000|2023-03-07 12:00:00|2093|2091.1|2091.6|2088.6|2093.9|2091.2|2090.1|2087.6|293
1678190700000|2023-03-07 12:05:00|2091.3|2088.3|2089.5|2086.5|2091.4|2088.6|2088.2|2085.7|176
1678191000000|2023-03-07 12:10:00|2089.6|2086.6|2089.6|2087.6|2090.1|2087.6|2088.1|2085.7|292
1678191300000|2023-03-07 12:15:00|2089.5|2087.5|2090.8|2087.8|2091|2088|2088.1|2085.8|234
1678191600000|2023-03-07 12:20:00|2090.4|2088.4|2091.8|2088.8|2091.8|2089.2|2090.3|2087.4|191
1678191900000|2023-03-07 12:25:00|2091.9|2088.9|2090.3|2088.3|2092.3|2089.7|2090|2087.4|194
1678192200000|2023-03-07 12:30:00|2090.2|2088.2|2089.8|2086.8|2091.3|2088.4|2088.6|2086.1|300
1678192500000|2023-03-07 12:35:00|2089.7|2086.7|2089.7|2086.7|2090.3|2088|2088.2|2085.9|176
1678192800000|2023-03-07 12:40:00|2089.6|2086.6|2091.6|2089.6|2091.8|2089.7|2089.1|2086.2|159
1678193100000|2023-03-07 12:45:00|2091.5|2089.5|2091.2|2088.2|2092|2089.7|2090.5|2088.1|210
1678193400000|2023-03-07 12:50:00|2091.3|2088.3|2092.9|2090.9|2093.7|2091.2|2091|2088|202
1678193700000|2023-03-07 12:55:00|2092.5|2090.5|2092.1|2089.1|2093.4|2090.8|2091.3|2088.8|224
1678194000000|2023-03-07 13:00:00|2092.3|2089.3|2085.7|2083.7|2093.4|2090.8|2085.6|2083.4|533
1678194300000|2023-03-07 13:05:00|2085.3|2083.3|2083.4|2080.4|2086.2|2084|2082.2|2079.7|437
1678194600000|2023-03-07 13:10:00|2083.3|2080.3|2080.8|2078.8|2083.3|2080.3|2079.4|2076.8|549
1678194900000|2023-03-07 13:15:00|2080.9|2078.9|2080.3|2078.3|2081|2078.9|2078.9|2076.4|313
1678195200000|2023-03-07 13:20:00|2080.5|2078.5|2077.7|2075.7|2081|2078.6|2076.1|2073.6|490
1678195500000|2023-03-07 13:25:00|2077.3|2075.3|2072.1|2070.1|2078|2075.6|2071.5|2069|627
1678195800000|2023-03-07 13:30:00|2072|2070|2069.3|2066.3|2073.2|2071.2|2067.2|2065.2|594
1678196100000|2023-03-07 13:35:00|2069.2|2066.2|2071.5|2069.5|2074.6|2072.2|2068.2|2065.8|525
1678196400000|2023-03-07 13:40:00|2071.4|2069.4|2077.8|2075.8|2078.6|2076.6|2071.1|2069.1|533
1678196700000|2023-03-07 13:45:00|2077.9|2075.9|2076.9|2074.9|2078.7|2076.4|2075.9|2073.9|419
1678197000000|2023-03-07 13:50:00|2077|2075|2073.3|2070.3|2077|2075|2072.6|2070|356
1678197300000|2023-03-07 13:55:00|2073.1|2070.1|2071.1|2069.1|2073.5|2071.4|2070.6|2067.9|333
1678197600000|2023-03-07 14:00:00|2071.4|2069.4|2070.4|2068.4|2071.5|2069.5|2066.4|2064|519
1678197900000|2023-03-07 14:05:00|2070.3|2068.3|2071.1|2068.1|2073.7|2071.5|2068.3|2065.6|419
1678198200000|2023-03-07 14:10:00|2071|2068|2068.4|2066.4|2071|2068.3|2067.9|2065.5|328
1678198500000|2023-03-07 14:15:00|2068.5|2066.5|2068.5|2066.5|2070.3|2068|2067.1|2064.5|375
1678198800000|2023-03-07 14:20:00|2068.8|2066.8|2068.1|2066.1|2069.3|2066.8|2065.3|2063.1|309
1678199100000|2023-03-07 14:25:00|2068.5|2065.5|2066.4|2064.4|2070.6|2068.4|2066.1|2063.7|348
1678199400000|2023-03-07 14:30:00|2066.5|2064.5|2066.1|2064.1|2067.1|2064.8|2064|2061.8|615
1678199700000|2023-03-07 14:35:00|2066|2064|2059.7|2057.7|2066|2064|2058.5|2055.9|688
1678200000000|2023-03-07 14:40:00|2059.6|2057.6|2059.5|2057.5|2061.2|2058.9|2056.8|2054.5|574
1678200300000|2023-03-07 14:45:00|2059.4|2057.4|2061.6|2059.6|2065.5|2063.1|2059.2|2057.2|554
1678200600000|2023-03-07 14:50:00|2061.4|2059.4|2061.8|2059.8|2065.4|2063.4|2061|2058.6|604
1678200900000|2023-03-07 14:55:00|2061.7|2059.7|2059.3|2057.3|2064.6|2062.3|2058.8|2056.4|457
1678201200000|2023-03-07 15:00:00|2059.2|2057.2|2048.9|2046.9|2059.2|2057.2|2046.8|2044.3|1403
1678201500000|2023-03-07 15:05:00|2049.4|2046.4|2048.3|2045.3|2053.1|2050.6|2046.3|2044.2|1188
1678201800000|2023-03-07 15:10:00|2048.4|2045.4|2046|2043|2048.4|2045.6|2041.4|2038.9|1199
1678202100000|2023-03-07 15:15:00|2045.8|2042.8|2043|2040|2048.1|2045.1|2042.1|2039.3|952
1678202400000|2023-03-07 15:20:00|2043.1|2040.1|2044.4|2042.4|2049.7|2047.7|2041.8|2039.3|1037
1678202700000|2023-03-07 15:25:00|2044.3|2042.3|2040.9|2037.9|2045.4|2043.4|2038.5|2036|865
1678203000000|2023-03-07 15:30:00|2041.2|2038.2|2041.6|2039.6|2043.3|2041|2035.7|2033.7|1031
1678203300000|2023-03-07 15:35:00|2041.4|2039.4|2036.9|2034.9|2043.8|2041.6|2036.2|2033.7|950
1678203600000|2023-03-07 15:40:00|2036.8|2034.8|2029.2|2027.2|2037.4|2035.4|2028.4|2025.9|841
1678203900000|2023-03-07 15:45:00|2028.7|2026.7|2028.8|2026.8|2036.9|2034.1|2027.9|2025.9|930
1678204200000|2023-03-07 15:50:00|2028.7|2026.7|2022.6|2020.6|2029.2|2027.1|2020.5|2018|969
1678204500000|2023-03-07 15:55:00|2022.5|2020.5|2021.3|2019.3|2025.5|2023.3|2019.8|2017.2|909
1678204800000|2023-03-07 16:00:00|2020.8|2018.8|2028.1|2026.1|2030.7|2028.7|2019.6|2017.6|829
1678205100000|2023-03-07 16:05:00|2028.3|2026.3|2024.7|2022.7|2029.2|2027.2|2023.1|2020.9|723
1678205400000|2023-03-07 16:10:00|2024.6|2022.6|2025.8|2023.8|2029|2026.8|2024.5|2022.4|712
1678205700000|2023-03-07 16:15:00|2025.9|2023.9|2024.5|2022.5|2027.2|2025.2|2023|2020.7|705
1678206000000|2023-03-07 16:20:00|2024.6|2022.6|2026.1|2024.1|2026.2|2024.2|2021.6|2019.6|645
1678206300000|2023-03-07 16:25:00|2026.2|2024.2|2022.2|2020.2|2026.8|2024.7|2020|2018|554
1678206600000|2023-03-07 16:30:00|2022.3|2020.3|2022.7|2020.7|2025|2023|2020.8|2018.8|552
1678206900000|2023-03-07 16:35:00|2022.8|2020.8|2028.2|2026.2|2028.5|2026.5|2022.7|2020.7|515
1678207200000|2023-03-07 16:40:00|2028.1|2026.1|2024.8|2022.8|2028.7|2026.7|2022.8|2020.8|556
1678207500000|2023-03-07 16:45:00|2024.3|2022.3|2025.3|2023.3|2027.3|2025.3|2023|2021|519
1678207800000|2023-03-07 16:50:00|2025.1|2023.1|2025.3|2023.3|2027.7|2025.6|2023.5|2021.5|514
1678208100000|2023-03-07 16:55:00|2025.2|2023.2|2027.1|2025.1|2027.6|2025.5|2023.6|2021.6|471
1678208400000|2023-03-07 17:00:00|2027.2|2025.2|2029.5|2027.5|2030.7|2028.7|2027.1|2024.8|484
1678208700000|2023-03-07 17:05:00|2029.4|2027.4|2029.1|2027.1|2030.1|2028.1|2026.5|2024.5|375
1678209000000|2023-03-07 17:10:00|2029|2027|2028.6|2026.6|2029.8|2027.7|2027.1|2024.8|399
1678209300000|2023-03-07 17:15:00|2028.7|2026.7|2027.4|2025.4|2029.1|2026.7|2025.6|2023.3|392
1678209600000|2023-03-07 17:20:00|2027.8|2025.8|2025.7|2022.7|2032.1|2029.4|2023.8|2021.2|872
1678209900000|2023-03-07 17:25:00|2025.6|2022.6|2023.7|2021.7|2029.1|2026.3|2023.2|2020.9|647
1678210200000|2023-03-07 17:30:00|2023.6|2021.6|2019.4|2017.4|2024.2|2022.2|2019.1|2017.1|549
1678210500000|2023-03-07 17:35:00|2019.6|2017.6|2019.2|2017.2|2020.6|2018.6|2016.3|2013.7|554
1678210800000|2023-03-07 17:40:00|2019.3|2017.3|2015.6|2013.6|2019.5|2017.3|2015.3|2013|406
1678211100000|2023-03-07 17:45:00|2015.5|2013.5|2018|2016|2019|2016.6|2015|2013|486
1678211400000|2023-03-07 17:50:00|2018.1|2016.1|2013|2011|2019.3|2017|2012.9|2010.9|482
1678211700000|2023-03-07 17:55:00|2013.3|2011.3|2012.4|2010.4|2014.8|2012.8|2011.8|2009.7|424
1678212000000|2023-03-07 18:00:00|2012.5|2010.5|2013.3|2010.3|2016.2|2013.8|2011.8|2009.7|554
1678212300000|2023-03-07 18:05:00|2013.9|2010.9|2011.5|2009.5|2014.8|2012.5|2009.9|2007.4|514
1678212600000|2023-03-07 18:10:00|2011.6|2009.6|2011.9|2009.9|2014.8|2012.3|2009.9|2007.6|577
1678212900000|2023-03-07 18:15:00|2012|2010|2012.3|2010.3|2014.8|2012.1|2011.9|2009.5|514
1678213200000|2023-03-07 18:20:00|2012.4|2010.4|2013.4|2011.4|2014.9|2012.2|2009.4|2006.9|687
1678213500000|2023-03-07 18:25:00|2013.3|2011.3|2015.5|2013.5|2016|2013.6|2012.4|2009.9|455
1678213800000|2023-03-07 18:30:00|2015.4|2013.4|2010.6|2008.6|2016.7|2014.7|2010.2|2008.2|355
1678214100000|2023-03-07 18:35:00|2010.5|2008.5|2010.2|2008.2|2012.4|2010.2|2008.6|2006.2|331
1678214400000|2023-03-07 18:40:00|2010.3|2008.3|2010.2|2008.2|2012|2009.7|2009.5|2007.4|315
1678214700000|2023-03-07 18:45:00|2010.1|2008.1|2008.8|2006.8|2011.2|2008.8|2008.1|2005.7|291
1678215000000|2023-03-07 18:50:00|2008.7|2006.7|2007.3|2005.3|2009.6|2006.8|2005.8|2003.8|330
1678215300000|2023-03-07 18:55:00|2007.4|2005.4|2010.3|2007.3|2011|2009|2006.8|2004.4|318
1678215600000|2023-03-07 19:00:00|2010.2|2007.2|2009.5|2007.5|2011.8|2009.5|2009|2007|294
1678215900000|2023-03-07 19:05:00|2009.4|2007.4|2009.4|2007.4|2010.1|2008.1|2008.7|2006.4|220
1678216200000|2023-03-07 19:10:00|2009|2007|2008.9|2006.9|2010.4|2007.7|2008|2006|239
1678216500000|2023-03-07 19:15:00|2009|2007|2009.9|2007.9|2012.3|2009.6|2007.9|2005.7|240
1678216800000|2023-03-07 19:20:00|2010|2008|2007.9|2005.9|2010.8|2008.2|2007.6|2005.1|254
1678217100000|2023-03-07 19:25:00|2008|2006|2008|2006|2009.5|2007.5|2006.8|2004.3|207
1678217400000|2023-03-07 19:30:00|2008.7|2005.7|2007|2005|2009.5|2007|2006.9|2004.9|202
1678217700000|2023-03-07 19:35:00|2006.9|2004.9|2007|2004|2008|2005.5|2006|2003.5|214
1678218000000|2023-03-07 19:40:00|2006.9|2003.9|2006.5|2004.5|2007.6|2005.1|2006|2003.5|198
1678218300000|2023-03-07 19:45:00|2006.3|2004.3|2006|2003|2007.1|2004.6|2004.9|2002.5|192
1678218600000|2023-03-07 19:50:00|2006.1|2003.1|2005.5|2003.5|2006.1|2004.1|2005|2002.5|141
1678218900000|2023-03-07 19:55:00|2005.6|2003.6|2006.2|2004.2|2006.8|2004.8|2005.1|2002.9|132
1678219200000|2023-03-07 20:00:00|2006.3|2004.3|2007.6|2004.6|2009.3|2006.8|2006.3|2004.3|204
1678219500000|2023-03-07 20:05:00|2007.7|2004.7|2006.2|2004.2|2008.2|2005.6|2006.2|2003.8|189
1678219800000|2023-03-07 20:10:00|2006.4|2004.4|2007.2|2004.2|2007.5|2005|2005.6|2003.5|209
1678220100000|2023-03-07 20:15:00|2007.3|2004.3|2006.3|2004.3|2007.3|2004.8|2005|2002.9|259
1678220400000|2023-03-07 20:20:00|2006.4|2004.4|2005.5|2003.5|2007.1|2004.6|2005|2002.8|215
1678220700000|2023-03-07 20:25:00|2005.6|2003.6|2005.5|2002.5|2006.8|2004.1|2003.4|2001.3|197
1678221000000|2023-03-07 20:30:00|2005.4|2002.4|2008.4|2005.4|2009.4|2006.6|2004.8|2002.1|218
1678221300000|2023-03-07 20:35:00|2008.2|2005.2|2010.8|2007.8|2011.4|2008.6|2006.5|2004.3|290
1678221600000|2023-03-07 20:40:00|2010.9|2007.9|2011|2009|2013.4|2011.1|2010.5|2007.8|325
1678221900000|2023-03-07 20:45:00|2011.1|2009.1|2010.4|2008.4|2011.9|2009.4|2009.6|2007.1|267
1678222200000|2023-03-07 20:50:00|2010.7|2008.7|2008.3|2006.3|2011.2|2008.7|2007.3|2004.7|279
1678222500000|2023-03-07 20:55:00|2009.2|2006.2|2009.5|2006.5|2010.9|2008.4|2007.9|2005.6|289
1678222800000|2023-03-07 21:00:00|2009.4|2006.4|2009.4|2007.4|2010.7|2008.1|2009|2006.2|184
1678223100000|2023-03-07 21:05:00|2009.5|2007.5|2010.7|2007.7|2010.7|2008.1|2008.6|2006.3|182
1678223400000|2023-03-07 21:10:00|2010.5|2007.5|2009.5|2006.5|2011.3|2008.4|2008.7|2006.1|152
1678223700000|2023-03-07 21:15:00|2009.4|2006.4|2009.9|2006.9|2010.5|2007.8|2008.4|2005.9|93
1678224000000|2023-03-07 21:20:00|2010.7|2007.7|2011.6|2008.6|2012.1|2009.6|2009.9|2006.9|91
1678224300000|2023-03-07 21:25:00|2011.3|2008.3|2009.3|2006.3|2011.9|2008.9|2009.2|2006.2|120
1678224600000|2023-03-07 21:30:00|2009.8|2006.8|2009.8|2006.8|2010.6|2007.6|2008.9|2005.9|128
1678224900000|2023-03-07 21:35:00|2010.3|2007.3|2008.7|2005.7|2010.3|2007.3|2008.5|2005.5|67
1678225200000|2023-03-07 21:40:00|2008.8|2005.8|2009.8|2006.8|2010.1|2007.1|2008.8|2005.8|50
1678225500000|2023-03-07 21:45:00|2010|2007|2009.9|2006.9|2010.9|2007.9|2009.5|2006.5|79
1678225800000|2023-03-07 21:50:00|2010.4|2007.4|2009.3|2006.3|2010.5|2007.5|2009|2006|103
1678226100000|2023-03-07 21:55:00|2009.6|2006.6|2009.2|2006.2|2011.4|2007.4|2008.2|2004.5|148
1678230000000|2023-03-07 23:00:00|2010.8|2008.8|2010.8|2007.8|2012.8|2009.8|2010.2|2007.2|170
1678230300000|2023-03-07 23:05:00|2011.1|2008.1|2011.6|2008.6|2012.4|2009.4|2010.8|2007.8|105
1678230600000|2023-03-07 23:10:00|2011.3|2008.3|2011.7|2008.7|2012|2009.1|2010.3|2007.8|104
1678230900000|2023-03-07 23:15:00|2011.5|2008.5|2011.7|2008.7|2011.9|2009|2010.5|2007.9|102
1678231200000|2023-03-07 23:20:00|2011.8|2008.8|2012.2|2009.2|2012.4|2009.4|2011.1|2008.2|122
1678231500000|2023-03-07 23:25:00|2012|2009|2012.3|2009.3|2012.7|2010.1|2011.4|2008.4|112
1678231800000|2023-03-07 23:30:00|2012.4|2009.4|2011.7|2008.7|2012.9|2010.1|2010.6|2008|118
1678232100000|2023-03-07 23:35:00|2011.9|2008.9|2011.6|2009.6|2012.3|2009.8|2010.9|2007.9|76
1678232400000|2023-03-07 23:40:00|2012.3|2009.3|2011.6|2008.6|2012.4|2009.7|2011.3|2008.3|79
1678232700000|2023-03-07 23:45:00|2011.7|2008.7|2010.3|2007.3|2011.7|2008.8|2010|2007|110
1678233000000|2023-03-07 23:50:00|2010.2|2007.2|2011.3|2008.3|2011.5|2008.5|2009.6|2006.6|132
1678233300000|2023-03-07 23:55:00|2011.4|2008.4|2011.7|2008.7|2012.3|2009.3|2010.2|2007.7|120
1678233600000|2023-03-08 00:00:00|2011.8|2008.8|2009.9|2006.9|2011.9|2009|2009.2|2006.2|154
1678233900000|2023-03-08 00:05:00|2010|2007|2009.6|2006.6|2011.4|2008.4|2008.7|2005.7|139
1678234200000|2023-03-08 00:10:00|2009.2|2006.2|2008.9|2005.9|2009.8|2007.1|2008.3|2005.7|127
1678234500000|2023-03-08 00:15:00|2008.6|2005.6|2010.2|2007.2|2010.6|2007.6|2006.7|2004|204
1678234800000|2023-03-08 00:20:00|2010.1|2007.1|2007.8|2004.8|2010.6|2007.6|2007.2|2004.6|135
1678235100000|2023-03-08 00:25:00|2007.7|2004.7|2006.3|2003.3|2008.1|2005.1|2004.6|2002.1|169
1678235400000|2023-03-08 00:30:00|2006.9|2003.9|2006.9|2004.9|2008.5|2006|2006.1|2003.3|218
1678235700000|2023-03-08 00:35:00|2006.8|2004.8|2006.7|2003.7|2007.3|2005.1|2005.7|2003|145
1678236000000|2023-03-08 00:40:00|2006.6|2003.6|2006.7|2003.7|2007.4|2004.6|2005.8|2003.1|137
1678236300000|2023-03-08 00:45:00|2006.8|2003.8|2006.5|2004.5|2007|2004.6|2004.8|2002.8|122
1678236600000|2023-03-08 00:50:00|2006.6|2004.6|2006.2|2004.2|2007.8|2005.8|2006|2003.6|165
1678236900000|2023-03-08 00:55:00|2006.6|2004.6|2007.7|2004.7|2007.8|2005.4|2006.2|2003.7|160
1678237200000|2023-03-08 01:00:00|2007.6|2004.6|2002.1|2000.1|2008.8|2005.8|2001.6|1999.2|557
1678237500000|2023-03-08 01:05:00|2002|2000|2001.6|1999.6|2004.4|2002.4|1997.7|1995.7|498
1678237800000|2023-03-08 01:10:00|2001.3|1999.3|2001.7|1998.7|2004|2001.5|1999.8|1997.6|405
1678238100000|2023-03-08 01:15:00|2001.8|1998.8|2001.7|1999.7|2004.1|2002.1|2001.2|1998.4|339
1678238400000|2023-03-08 01:20:00|2001.5|1999.5|2003.6|2001.6|2004.6|2002.6|2001.2|1999.2|338
1678238700000|2023-03-08 01:25:00|2003.8|2001.8|2002.1|1999.1|2004|2002|2001.1|1998.4|334
1678239000000|2023-03-08 01:30:00|2002|1999|2006.5|2004.5|2006.5|2004.5|2002|1999|380
1678239300000|2023-03-08 01:35:00|2006.4|2004.4|2003|2000|2006.4|2004.4|2002.5|2000|438
1678239600000|2023-03-08 01:40:00|2003.1|2000.1|2004.3|2001.3|2005.5|2002.6|2002|1999.2|368
1678239900000|2023-03-08 01:45:00|2004.1|2001.1|2003.1|2000.1|2005.5|2002.7|2002.4|1999.4|334
1678240200000|2023-03-08 01:50:00|2003|2000|2003.2|2000.2|2004|2001.4|2002|1999.4|299
1678240500000|2023-03-08 01:55:00|2003|2000|2000.6|1997.6|2003.4|2000.8|2000.4|1997.6|313
1678240800000|2023-03-08 02:00:00|2000.5|1997.5|2002.5|1999.5|2003.1|2000.1|2000|1997.3|320
1678241100000|2023-03-08 02:05:00|2002.4|1999.4|2003|2000|2003.4|2000.7|2000.4|1998|297
1678241400000|2023-03-08 02:10:00|2002.8|2000.8|2002.2|1999.2|2003.1|2000.8|2001|1998.5|245
1678241700000|2023-03-08 02:15:00|2002.1|1999.1|1999.8|1996.8|2002.2|1999.9|1999.2|1996.4|170
1678242000000|2023-03-08 02:20:00|1999.7|1996.7|2000.7|1998.7|2001.9|1999.6|1999.6|1996.6|205
1678242300000|2023-03-08 02:25:00|2000.8|1998.8|1999|1997|2000.8|1998.8|1998.5|1996.1|217
1678242600000|2023-03-08 02:30:00|1998.6|1996.6|1999.1|1996.1|2000.5|1998|1997.4|1994.9|290
1678242900000|2023-03-08 02:35:00|1999.2|1996.2|1999|1996|2000.6|1997.9|1998.4|1995.4|255
1678243200000|2023-03-08 02:40:00|1998.9|1995.9|1997.2|1994.2|1999.4|1996.9|1995.7|1993.3|272
1678243500000|2023-03-08 02:45:00|1997.3|1994.3|1994.9|1992.9|1998.3|1995.3|1994.4|1991.7|231
1678243800000|2023-03-08 02:50:00|1994.8|1992.8|1993.7|1990.7|1996.5|1994.2|1993.7|1990.7|258
1678244100000|2023-03-08 02:55:00|1993.8|1990.8|1993.9|1991.9|1996.6|1993.6|1993.5|1990.6|325
1678244400000|2023-03-08 03:00:00|1994|1992|1995.1|1992.1|1996|1993.1|1993.8|1991|314
1678244700000|2023-03-08 03:05:00|1995|1992|1996.3|1993.3|1997|1994.3|1994.3|1991.6|249
1678245000000|2023-03-08 03:10:00|1996.2|1993.2|1994.4|1991.4|1996.7|1994.1|1993.6|1991|199
1678245300000|2023-03-08 03:15:00|1994.2|1991.2|1994.5|1991.5|1995.2|1992.7|1994|1991|139
1678245600000|2023-03-08 03:20:00|1994.4|1991.4|1994|1991|1995.3|1992.6|1993|1990.2|170
1678245900000|2023-03-08 03:25:00|1993.9|1990.9|1993.1|1990.1|1995|1992.6|1993|1990|213
1678246200000|2023-03-08 03:30:00|1993.3|1990.3|1994.3|1992.3|1996.2|1993.8|1993.3|1990.3|221
1678246500000|2023-03-08 03:35:00|1994.6|1992.6|1993.9|1991.9|1995.1|1993.1|1993.3|1991.2|83
1678246800000|2023-03-08 03:40:00|1993.8|1991.8|1993.8|1991.8|1994|1992|1992.8|1990.6|95
1678247100000|2023-03-08 03:45:00|1993.9|1991.9|1992.8|1990.8|1994.4|1992.4|1992.8|1990.8|111
1678247400000|2023-03-08 03:50:00|1992.9|1990.9|1993.4|1991.4|1994.2|1991.9|1992.4|1990.2|121
1678247700000|2023-03-08 03:55:00|1993.5|1991.5|1993.9|1990.9|1994.1|1991.5|1992.3|1989.9|145
1678248000000|2023-03-08 04:00:00|1994|1991|1996.2|1993.2|1996.2|1993.8|1993.9|1991|161
1678248300000|2023-03-08 04:05:00|1996|1993|1996.6|1993.6|1996.9|1994.3|1994.5|1992|143
1678248600000|2023-03-08 04:10:00|1996.5|1993.5|1997|1994|1997.3|1994.6|1995.1|1992.6|142
1678248900000|2023-03-08 04:15:00|1997.1|1994.1|1998.4|1995.4|1999.3|1996.5|1997|1994|124
1678249200000|2023-03-08 04:20:00|1998.5|1995.5|1997.7|1995.7|1998.8|1996.3|1997.2|1994.7|120
1678249500000|2023-03-08 04:25:00|1998.1|1995.1|1998.6|1995.6|1998.8|1996|1997.2|1994.7|121
1678249800000|2023-03-08 04:30:00|1998.5|1995.5|1997.4|1994.4|1999.5|1996.5|1996.7|1994.4|133
1678250100000|2023-03-08 04:35:00|1997.5|1994.5|1997.5|1994.5|1998|1995.3|1996.1|1993.3|154
1678250400000|2023-03-08 04:40:00|1997.7|1994.7|1998.3|1996.3|1998.7|1996.5|1997.2|1994.3|81
1678250700000|2023-03-08 04:45:00|1998.4|1996.4|1999.7|1996.7|1999.7|1996.7|1997.8|1995.3|120
1678251000000|2023-03-08 04:50:00|1999.9|1996.9|2000.8|1997.8|2001.2|1998.9|1998.5|1996.4|166
1678251300000|2023-03-08 04:55:00|2000.9|1997.9|2002.2|1999.2|2002.7|2000.2|2000|1997.7|194
1678251600000|2023-03-08 05:00:00|2002.1|1999.1|2002.1|1999.1|2002.6|1999.7|2001|1998|173
1678251900000|2023-03-08 05:05:00|2001.9|1998.9|2003.2|2000.2|2003.4|2000.4|2001|1998|157
1678252200000|2023-03-08 05:10:00|2003.3|2000.3|2001.8|1998.8|2003.9|2000.9|2001.5|1998.8|214
1678252500000|2023-03-08 05:15:00|2001.9|1998.9|2001.2|1998.2|2002.3|1999.6|2000.6|1997.8|142
1678252800000|2023-03-08 05:20:00|2000.8|1998.8|1999.7|1996.7|2001.7|1999.2|1999.5|1996.6|188
1678253100000|2023-03-08 05:25:00|1999.6|1996.6|2001.2|1998.2|2001.7|1998.7|1998.5|1996.2|202
1678253400000|2023-03-08 05:30:00|2001.1|1998.1|1999.9|1996.9|2002|1999.2|1999|1996.1|339
1678253700000|2023-03-08 05:35:00|2000|1997|1998.4|1996.4|2000.6|1998.1|1998.2|1995.7|206
1678254000000|2023-03-08 05:40:00|1998.2|1996.2|1999.3|1997.3|2000.4|1997.4|1997.8|1995.4|226
1678254300000|2023-03-08 05:45:00|2000|1997|2001.7|1998.7|2002|1999.4|1999|1996.3|240
1678254600000|2023-03-08 05:50:00|2001.8|1998.8|2001.3|1999.3|2002.3|1999.7|2000.3|1997.7|312
1678254900000|2023-03-08 05:55:00|2001.4|1999.4|2002.3|2000.3|2003.3|2000.8|2001.2|1998.8|285
1678255200000|2023-03-08 06:00:00|2002.4|2000.4|2002.9|1999.9|2003.1|2000.6|2001.1|1998.3|283
1678255500000|2023-03-08 06:05:00|2002.7|1999.7|2003.4|2000.4|2004.8|2002.3|2002.5|1999.7|276
1678255800000|2023-03-08 06:10:00|2003.3|2000.3|2004.5|2001.5|2005.4|2002.6|2001.2|1998.9|227
1678256100000|2023-03-08 06:15:00|2004.4|2001.4|2005.4|2002.4|2005.6|2003|2003.6|2001.3|258
1678256400000|2023-03-08 06:20:00|2005.7|2002.7|2005.4|2002.4|2006.6|2003.9|2004.7|2001.8|220
1678256700000|2023-03-08 06:25:00|2005.3|2002.3|2004.4|2001.4|2005.3|2002.3|2002.3|1999.3|244
1678257000000|2023-03-08 06:30:00|2004.3|2001.3|2005.3|2002.3|2006|2003|2002.8|2000.4|255
1678257300000|2023-03-08 06:35:00|2005.4|2002.4|2007.2|2004.2|2007.8|2005.3|2005.3|2002.3|225
1678257600000|2023-03-08 06:40:00|2007|2004|2006.5|2003.5|2007.2|2004.5|2005.6|2002.6|180
1678257900000|2023-03-08 06:45:00|2006.6|2003.6|2006|2003|2007.2|2004.2|2005|2002.2|171
1678258200000|2023-03-08 06:50:00|2005.9|2002.9|2007.9|2004.9|2009.1|2006.1|2005.4|2002.8|172
1678258500000|2023-03-08 06:55:00|2007.8|2004.8|2007.5|2004.5|2008.3|2005.4|2006.5|2003.9|189
1678258800000|2023-03-08 07:00:00|2007.4|2004.4|2005.4|2002.4|2007.4|2004.8|2004.9|2002.2|238
1678259100000|2023-03-08 07:05:00|2005.6|2002.6|2004.4|2002.4|2007.1|2004.7|2004.2|2001.9|308
1678259400000|2023-03-08 07:10:00|2004.3|2002.3|2006.1|2004.1|2006.4|2004.1|2002.5|2000.5|243
1678259700000|2023-03-08 07:15:00|2006|2004|2005.8|2003.8|2007.7|2005.3|2005.2|2002.5|343
1678260000000|2023-03-08 07:20:00|2005.9|2003.9|2006.3|2004.3|2006.8|2004.4|2003.8|2001.8|249
1678260300000|2023-03-08 07:25:00|2006.9|2003.9|2006.2|2003.2|2007.9|2005.3|2005|2002.3|294
1678260600000|2023-03-08 07:30:00|2006.1|2003.1|2003.5|2001.5|2006.1|2003.1|2001|1999|351
1678260900000|2023-03-08 07:35:00|2003.7|2001.7|2005.2|2002.2|2006.1|2003.2|2003.1|2000.6|303
1678261200000|2023-03-08 07:40:00|2005.4|2002.4|2004|2002|2005.9|2003.8|2002.8|2000.8|314
1678261500000|2023-03-08 07:45:00|2003.9|2001.9|2004.7|2002.7|2005.4|2003|2002|1999.3|255
1678261800000|2023-03-08 07:50:00|2004.8|2002.8|2005.8|2003.8|2006|2004|2003.7|2001.1|257
1678262100000|2023-03-08 07:55:00|2005.9|2003.9|2005.6|2003.6|2006.6|2004.6|2004.2|2001.6|253
1678262400000|2023-03-08 08:00:00|2005.5|2003.5|2006.4|2004.4|2008.4|2006.2|2005.4|2003.4|372
1678262700000|2023-03-08 08:05:00|2006.9|2003.9|2009.4|2007.4|2009.8|2007.8|2006|2003.1|306
1678263000000|2023-03-08 08:10:00|2009.7|2007.7|2006.7|2004.7|2010.9|2008.9|2005.9|2003.7|326
1678263300000|2023-03-08 08:15:00|2006.8|2004.8|2007.1|2005.1|2008.6|2006.1|2005.8|2003.8|343
1678263600000|2023-03-08 08:20:00|2007.2|2005.2|2006.7|2004.7|2008.9|2006.5|2006|2003.5|344
1678263900000|2023-03-08 08:25:00|2006.9|2004.9|2005.7|2003.7|2007.9|2005.4|2005.1|2002.8|414
1678264200000|2023-03-08 08:30:00|2005.5|2003.5|2008.2|2006.2|2009.6|2007|2004.9|2002.8|334
1678264500000|2023-03-08 08:35:00|2008.3|2006.3|2007.3|2005.3|2009.1|2006.4|2006.2|2003.8|293
1678264800000|2023-03-08 08:40:00|2007.2|2005.2|2007.1|2004.1|2007.9|2005.6|2005.6|2003.4|176
1678265100000|2023-03-08 08:45:00|2006.9|2003.9|2005.4|2003.4|2007.5|2004.9|2005.3|2003|207
1678265400000|2023-03-08 08:50:00|2005.2|2003.2|2004|2002|2005.8|2003.6|2003.3|2000.8|244
1678265700000|2023-03-08 08:55:00|2004.1|2002.1|2004.8|2001.8|2005|2002.9|2002.7|2000.4|284
1678266000000|2023-03-08 09:00:00|2004.6|2001.6|2005.2|2002.2|2005.5|2002.9|2002.6|2000.6|199
1678266300000|2023-03-08 09:05:00|2004.9|2001.9|2005.7|2003.7|2010.2|2007.8|2004.5|2001.8|437
1678266600000|2023-03-08 09:10:00|2005.8|2003.8|2009.4|2007.4|2011.1|2009.1|2005.4|2003.4|214
1678266900000|2023-03-08 09:15:00|2009.5|2007.5|2006.3|2004.3|2010.9|2008.9|2004|2002|385
1678267200000|2023-03-08 09:20:00|2006.2|2004.2|2007.7|2005.7|2007.7|2005.7|2005.6|2003.6|232
1678267500000|2023-03-08 09:25:00|2007.6|2005.6|2007.6|2005.6|2009.3|2007.3|2006.2|2004.2|217
1678267800000|2023-03-08 09:30:00|2007.8|2005.8|2007.8|2004.8|2008.3|2006.3|2006.6|2004.6|211
1678268100000|2023-03-08 09:35:00|2007.7|2004.7|2009.2|2007.2|2010.8|2008.8|2006.5|2004.5|250
1678268400000|2023-03-08 09:40:00|2009.1|2007.1|2008.6|2005.6|2009.7|2007.2|2007.2|2004.8|234
1678268700000|2023-03-08 09:45:00|2008.7|2005.7|2009.4|2006.4|2009.4|2006.6|2007.4|2004.6|188
1678269000000|2023-03-08 09:50:00|2009.3|2006.3|2009.1|2006.1|2009.6|2007.2|2008.2|2005.2|176
1678269300000|2023-03-08 09:55:00|2009|2006|2008.2|2005.2|2009.1|2006.4|2007.4|2004.9|193
1678269600000|2023-03-08 10:00:00|2008.1|2005.1|2009.4|2007.4|2009.5|2007.5|2007.9|2005.1|173
1678269900000|2023-03-08 10:05:00|2009.5|2007.5|2006.6|2004.6|2009.5|2007.5|2006.5|2004.2|222
1678270200000|2023-03-08 10:10:00|2006.4|2004.4|2005.3|2003.3|2007.1|2004.7|2004.6|2002.2|164
1678270500000|2023-03-08 10:15:00|2005.4|2003.4|2006.8|2003.8|2007.4|2005.2|2004.7|2002.5|219
1678270800000|2023-03-08 10:20:00|2006.9|2003.9|2008.4|2006.4|2009.6|2007.1|2006.3|2003.7|181
1678271100000|2023-03-08 10:25:00|2008.5|2006.5|2007.2|2005.2|2009.7|2006.9|2007.1|2004.7|123
1678271400000|2023-03-08 10:30:00|2007.3|2005.3|2006.2|2004.2|2007.8|2005.8|2005.6|2003.1|144
1678271700000|2023-03-08 10:35:00|2006.3|2004.3|2007|2004|2007.1|2004.8|2005|2002.3|188
1678272000000|2023-03-08 10:40:00|2006.6|2004.6|2007.7|2005.7|2008.3|2006.1|2005.7|2003.7|158
1678272300000|2023-03-08 10:45:00|2007.8|2005.8|2008.7|2005.7|2009|2006.7|2007.1|2004.7|177
1678272600000|2023-03-08 10:50:00|2008.6|2005.6|2010.2|2008.2|2010.8|2008.3|2007.6|2005.3|150
1678272900000|2023-03-08 10:55:00|2010.3|2008.3|2009.7|2006.7|2013.2|2010.2|2008.9|2006.4|241
1678273200000|2023-03-08 11:00:00|2009.2|2007.2|2010.6|2008.6|2011|2008.6|2008.4|2005.9|192
1678273500000|2023-03-08 11:05:00|2010.9|2008.9|2011.7|2009.7|2013.3|2011.3|2010|2007.7|218
1678273800000|2023-03-08 11:10:00|2011.8|2009.8|2012.4|2010.4|2012.9|2010.9|2011.8|2009.3|202
1678274100000|2023-03-08 11:15:00|2012.3|2010.3|2013.4|2011.4|2018.4|2016.4|2012.3|2010.3|470
1678274400000|2023-03-08 11:20:00|2013.3|2011.3|2016.8|2013.8|2017.1|2014.6|2013.3|2011.3|261
1678274700000|2023-03-08 11:25:00|2016.9|2013.9|2015.5|2012.5|2017.6|2015.6|2015|2012.3|214
1678275000000|2023-03-08 11:30:00|2015.4|2012.4|2013.4|2011.4|2015.7|2012.8|2012.6|2010|296
1678275300000|2023-03-08 11:35:00|2013.5|2011.5|2015.9|2013.9|2016|2013.9|2013.2|2010.5|178
1678275600000|2023-03-08 11:40:00|2015.7|2013.7|2016.5|2014.5|2017.2|2014.9|2015.4|2012.9|162
1678275900000|2023-03-08 11:45:00|2016.6|2014.6|2014.9|2012.9|2017.2|2015.2|2014.7|2012.7|164
1678276200000|2023-03-08 11:50:00|2015|2013|2014.6|2012.6|2016.3|2014|2013.9|2011.6|186
1678276500000|2023-03-08 11:55:00|2014.8|2012.8|2011.5|2009.5|2015.3|2012.9|2011.3|2009.2|173
1678276800000|2023-03-08 12:00:00|2012|2010|2015.3|2012.3|2015.3|2013|2011.3|2008.7|304
1678277100000|2023-03-08 12:05:00|2015|2013|2014.6|2011.6|2015.5|2013.5|2013.3|2011.3|265
1678277400000|2023-03-08 12:10:00|2014.7|2011.7|2015.1|2013.1|2016.9|2014.4|2014|2011.7|176
1678277700000|2023-03-08 12:15:00|2015.2|2013.2|2012.7|2010.7|2015.3|2013.3|2011.6|2009.6|201
1678278000000|2023-03-08 12:20:00|2012.8|2010.8|2011.6|2009.6|2013.6|2011|2010.6|2008.6|209
1678278300000|2023-03-08 12:25:00|2011.7|2009.7|2013.5|2011.5|2013.5|2011.5|2010.4|2008.4|209
1678278600000|2023-03-08 12:30:00|2013.8|2011.8|2014.3|2012.3|2014.6|2012.6|2012.3|2010.1|165
1678278900000|2023-03-08 12:35:00|2014.4|2012.4|2012.3|2010.3|2014.5|2012.5|2011.8|2009.6|175
1678279200000|2023-03-08 12:40:00|2012.4|2010.4|2009.1|2007.1|2013.1|2011.1|2009.1|2007.1|170
1678279500000|2023-03-08 12:45:00|2008.9|2006.9|2010.8|2008.8|2012.7|2010.7|2008.9|2006.9|166
1678279800000|2023-03-08 12:50:00|2010.3|2008.3|2013.8|2011.8|2016.7|2014.7|2010.2|2008.2|351
1678280100000|2023-03-08 12:55:00|2013.7|2011.7|2014.8|2012.8|2015.3|2013.3|2013.3|2011.3|259
1678280400000|2023-03-08 13:00:00|2014.7|2012.7|2016.1|2014.1|2016.2|2014.2|2011.6|2009.6|502
1678280700000|2023-03-08 13:05:00|2016.3|2014.3|2011.9|2009.9|2016.7|2014.7|2011|2008.7|535
1678281000000|2023-03-08 13:10:00|2012|2010|2014.6|2011.6|2015.5|2012.5|2011.9|2009.9|395
1678281300000|2023-03-08 13:15:00|2014.7|2011.7|2012.1|2009.1|2014.8|2011.8|2009.1|2006.1|823
1678281600000|2023-03-08 13:20:00|2011.8|2008.8|2014.3|2012.3|2017.6|2015|2011|2008.4|883
1678281900000|2023-03-08 13:25:00|2013.2|2011.2|2009.3|2006.3|2014.2|2011.8|2008.4|2005.7|693
1678282200000|2023-03-08 13:30:00|2009.4|2006.4|2010.6|2008.6|2011.6|2009|2006.6|2004|599
1678282500000|2023-03-08 13:35:00|2010.5|2008.5|2011.5|2009.5|2012.2|2010|2007.4|2005.4|505
1678282800000|2023-03-08 13:40:00|2011.3|2009.3|2010.1|2008.1|2013.7|2011.7|2009.7|2007.7|515
1678283100000|2023-03-08 13:45:00|2010.2|2008.2|2007.8|2005.8|2012.2|2010.2|2006|2003.8|554
1678283400000|2023-03-08 13:50:00|2007.7|2005.7|2005.8|2003.8|2008.1|2006.1|2005.3|2003.3|397
1678283700000|2023-03-08 13:55:00|2005.9|2003.9|2009.3|2007.3|2009.5|2007.5|2004.8|2002.8|436
1678284000000|2023-03-08 14:00:00|2009.1|2007.1|2011.3|2009.3|2012.8|2010.8|2008.2|2006.2|483
1678284300000|2023-03-08 14:05:00|2012.2|2010.2|2008.6|2006.6|2012.3|2010.3|2008.1|2006.1|403
1678284600000|2023-03-08 14:10:00|2008.7|2006.7|2008.2|2006.2|2010.4|2008.3|2007.1|2004.8|359
1678284900000|2023-03-08 14:15:00|2008.1|2006.1|2011.2|2009.2|2013.7|2011.7|2008|2006|381
1678285200000|2023-03-08 14:20:00|2011.6|2009.6|2007.7|2005.7|2011.9|2009.6|2007.7|2005.7|376
1678285500000|2023-03-08 14:25:00|2007.8|2005.8|2007.2|2005.2|2008.7|2006.7|2006.7|2004.7|251
1678285800000|2023-03-08 14:30:00|2007.4|2005.4|2011.5|2009.5|2018.7|2016.7|2007.4|2005.4|895
1678286100000|2023-03-08 14:35:00|2011.6|2009.6|2013.2|2011.2|2014.6|2012.6|2011.1|2009.1|697
1678286400000|2023-03-08 14:40:00|2013.3|2011.3|2012.4|2010.4|2017.2|2014.8|2011.2|2009.2|651
1678286700000|2023-03-08 14:45:00|2012.5|2010.5|2018|2016|2018.9|2016.7|2010.4|2008.4|772
1678287000000|2023-03-08 14:50:00|2018.1|2016.1|2018.9|2016.9|2022.5|2020.5|2016.8|2014.8|710
1678287300000|2023-03-08 14:55:00|2018.8|2016.8|2022.3|2019.3|2022.9|2020.9|2017.8|2015.8|685
1678287600000|2023-03-08 15:00:00|2022.4|2019.4|2018|2016|2023.4|2021.1|2011.8|2009.8|1356
1678287900000|2023-03-08 15:05:00|2017.8|2015.8|2018.7|2016.7|2021.4|2019.4|2015.1|2013.1|1014
1678288200000|2023-03-08 15:10:00|2018.8|2016.8|2017.7|2015.7|2022.5|2020.5|2016.9|2014.9|897
1678288500000|2023-03-08 15:15:00|2017.6|2015.6|2013.9|2011.9|2018.1|2016.1|2013.4|2011.4|715
1678288800000|2023-03-08 15:20:00|2014.2|2012.2|2021.4|2019.4|2022.8|2020.8|2011.7|2009.7|897
1678289100000|2023-03-08 15:25:00|2021.3|2019.3|2020.9|2018.9|2023.4|2021.4|2019.5|2017.3|963
1678289400000|2023-03-08 15:30:00|2020.6|2018.6|2022.5|2019.5|2024|2021.9|2019.5|2017.1|1070
1678289700000|2023-03-08 15:35:00|2021.8|2019.8|2017.7|2014.7|2023.4|2021.4|2016.1|2013.8|798
1678290000000|2023-03-08 15:40:00|2017.6|2014.6|2015.6|2013.6|2017.7|2015.1|2014.5|2012.5|641
1678290300000|2023-03-08 15:45:00|2015.7|2013.7|2013.2|2011.2|2016.9|2014.3|2013.1|2010.8|615
1678290600000|2023-03-08 15:50:00|2013|2011|2012.7|2010.7|2015.8|2013.7|2012.2|2010.2|605
1678290900000|2023-03-08 15:55:00|2012.8|2010.8|2012.8|2010.8|2014.7|2012.7|2011.6|2009.2|483
1678291200000|2023-03-08 16:00:00|2012.7|2010.7|2010.4|2008.4|2014.4|2012.4|2009.5|2007.5|501
1678291500000|2023-03-08 16:05:00|2010.5|2008.5|2013.8|2010.8|2014.6|2012.6|2010.5|2008.3|591
1678291800000|2023-03-08 16:10:00|2013.2|2011.2|2012.1|2010.1|2015.6|2013.5|2011.1|2009.1|634
1678292100000|2023-03-08 16:15:00|2012.6|2009.6|2012.3|2010.3|2014.3|2011.8|2011.2|2009|488
1678292400000|2023-03-08 16:20:00|2012.4|2010.4|2013.6|2010.6|2014.1|2011.8|2010.7|2008.4|376
1678292700000|2023-03-08 16:25:00|2013.7|2010.7|2010.8|2008.8|2013.9|2011.1|2009.7|2007.7|587
1678293000000|2023-03-08 16:30:00|2011.2|2009.2|2008.1|2006.1|2011.4|2009.4|2007.9|2005.6|436
1678293300000|2023-03-08 16:35:00|2008|2006|2008.4|2006.4|2009|2006.7|2007|2005|315
1678293600000|2023-03-08 16:40:00|2008.5|2006.5|2007.7|2005.7|2010.7|2008.2|2007.3|2004.9|359
1678293900000|2023-03-08 16:45:00|2007.8|2005.8|2009.3|2007.3|2011.1|2009.1|2007.3|2005.3|333
1678294200000|2023-03-08 16:50:00|2009.6|2007.6|2007.2|2005.2|2010.6|2008.5|2007.1|2005.1|363
1678294500000|2023-03-08 16:55:00|2007.1|2005.1|2006.3|2004.3|2007.2|2005.2|2005.5|2003.5|331
1678294800000|2023-03-08 17:00:00|2006.1|2004.1|2004.1|2002.1|2006.9|2004.7|2003.4|2001.2|399
1678295100000|2023-03-08 17:05:00|2004|2002|2002.7|2000.7|2006.2|2004.2|2002.5|2000.5|381
1678295400000|2023-03-08 17:10:00|2002.9|2000.9|2003.7|2001.7|2004.1|2001.8|2001.8|1999.8|427
1678295700000|2023-03-08 17:15:00|2003.8|2001.8|2004.8|2002.8|2005.6|2003.4|2003|2001|295
1678296000000|2023-03-08 17:20:00|2004.9|2002.9|2004.5|2002.5|2005.3|2003.3|2004.1|2002.1|279
1678296300000|2023-03-08 17:25:00|2004.4|2002.4|2005|2003|2006.7|2004.6|2004.2|2002.2|266
1678296600000|2023-03-08 17:30:00|2004.5|2002.5|2006|2004|2006.1|2004.1|2003|2001|189
1678296900000|2023-03-08 17:35:00|2006.1|2004.1|2007.6|2005.6|2008.6|2006.6|2005.5|2003.5|276
1678297200000|2023-03-08 17:40:00|2007.5|2005.5|2008|2006|2008.7|2006.7|2007.3|2005|202
1678297500000|2023-03-08 17:45:00|2007.9|2005.9|2007.2|2005.2|2008.6|2006.6|2006.5|2004.3|233
1678297800000|2023-03-08 17:50:00|2007.3|2005.3|2006.4|2004.4|2009.4|2007.4|2005.9|2003.9|200
1678298100000|2023-03-08 17:55:00|2006.5|2004.5|2006.9|2004.9|2007.3|2005.3|2004.6|2002.5|266
1678298400000|2023-03-08 18:00:00|2006.8|2004.8|2006.5|2004.5|2008.7|2006.4|2004.4|2001.8|425
1678298700000|2023-03-08 18:05:00|2006.2|2004.2|2008.1|2006.1|2009.4|2007.3|2005.9|2003.8|400
1678299000000|2023-03-08 18:10:00|2008.5|2006.5|2010.9|2008.9|2012.4|2010.4|2008.4|2006.4|236
1678299300000|2023-03-08 18:15:00|2010.7|2008.7|2007.5|2005.5|2010.7|2008.7|2006.4|2004.1|261
1678299600000|2023-03-08 18:20:00|2007.4|2005.4|2009.1|2007.1|2011.3|2009.3|2006.9|2004.9|312
1678299900000|2023-03-08 18:25:00|2009.2|2007.2|2009.6|2007.6|2010.4|2008.3|2008.5|2006.2|291
1678300200000|2023-03-08 18:30:00|2009.5|2007.5|2007.7|2005.7|2011.5|2009.1|2006.9|2004.4|244
1678300500000|2023-03-08 18:35:00|2007.6|2005.6|2005.4|2003.4|2008.1|2006.1|2005.4|2003.4|200
1678300800000|2023-03-08 18:40:00|2005.3|2003.3|2005.7|2003.7|2006.4|2004.4|2005|2002.7|232
1678301100000|2023-03-08 18:45:00|2005.6|2003.6|2006.4|2004.4|2006.9|2004.8|2004|2001.7|193
1678301400000|2023-03-08 18:50:00|2006.2|2004.2|2007.7|2005.7|2008|2005.7|2005.5|2003.5|197
1678301700000|2023-03-08 18:55:00|2007.6|2005.6|2007.2|2004.2|2008.5|2005.9|2006|2004|184
1678302000000|2023-03-08 19:00:00|2007.1|2004.1|2006.7|2004.7|2008.9|2006.4|2006.4|2003.8|191
1678302300000|2023-03-08 19:05:00|2006.1|2004.1|2007.7|2005.7|2008|2006|2005.8|2003.8|258
1678302600000|2023-03-08 19:10:00|2007.8|2005.8|2008.9|2005.9|2010.2|2008.2|2007.7|2005.7|190
1678302900000|2023-03-08 19:15:00|2008|2006|2008.6|2006.6|2009.1|2007.1|2007.8|2005.3|223
1678303200000|2023-03-08 19:20:00|2008.5|2006.5|2008.9|2005.9|2009.7|2007.3|2008|2005.7|236
1678303500000|2023-03-08 19:25:00|2008.1|2006.1|2008.2|2006.2|2009.5|2007.1|2007.9|2005.6|220
1678303800000|2023-03-08 19:30:00|2008.1|2006.1|2007.1|2005.1|2008.5|2006.2|2006.5|2004.2|148
1678304100000|2023-03-08 19:35:00|2006.9|2004.9|2006.1|2004.1|2007.5|2005.2|2005.9|2003.6|166
1678304400000|2023-03-08 19:40:00|2006|2004|2007.6|2005.6|2007.7|2005.7|2005.6|2003.6|118
1678304700000|2023-03-08 19:45:00|2007.5|2005.5|2008|2006|2008.5|2006.3|2007|2004.8|149
1678305000000|2023-03-08 19:50:00|2007.9|2005.9|2008.3|2006.3|2008.5|2006.4|2006.1|2003.7|170
1678305300000|2023-03-08 19:55:00|2008.2|2006.2|2008|2006|2009|2006.5|2007.6|2005.4|151
1678305600000|2023-03-08 20:00:00|2008.1|2006.1|2007.8|2005.8|2009.1|2006.8|2007.6|2005.1|193
1678305900000|2023-03-08 20:05:00|2007.6|2005.6|2007.6|2005.6|2008.5|2006.3|2007.1|2004.6|100
1678306200000|2023-03-08 20:10:00|2007.5|2005.5|2006.5|2004.5|2008.1|2005.8|2005.5|2003.2|152
1678306500000|2023-03-08 20:15:00|2006.4|2004.4|2006.1|2004.1|2007.5|2005.2|2006|2003.7|88
1678306800000|2023-03-08 20:20:00|2006.2|2004.2|2005.7|2003.7|2007.4|2004.9|2005.6|2003.6|134
1678307100000|2023-03-08 20:25:00|2006|2004|2006.2|2004.2|2007.1|2004.7|2005.7|2003.4|65
1678307400000|2023-03-08 20:30:00|2006.1|2004.1|2006.6|2003.6|2007|2004.7|2005.6|2003.1|135
1678307700000|2023-03-08 20:35:00|2006.5|2003.5|2007|2004|2008.5|2006.1|2006|2003.5|157
1678308000000|2023-03-08 20:40:00|2007.1|2004.1|2006.6|2004.6|2008.4|2005.9|2006.5|2004.1|141
1678308300000|2023-03-08 20:45:00|2006.7|2004.7|2004|2002|2007.1|2005.1|2004|2002|184
1678308600000|2023-03-08 20:50:00|2004.1|2002.1|2004.3|2002.3|2005|2003|2003.8|2001.8|127
1678308900000|2023-03-08 20:55:00|2003.9|2001.9|2002.6|2000.6|2004.7|2002.7|2002.3|1999.9|249
1678309200000|2023-03-08 21:00:00|2002.3|2000.3|2004.5|2002.5|2005.4|2003.2|2002.2|2000.2|151
1678309500000|2023-03-08 21:05:00|2004.6|2002.6|2003.7|2001.7|2005.4|2003|2003.6|2001.3|107
1678309800000|2023-03-08 21:10:00|2003.8|2001.8|2003.8|2001.8|2004.6|2002.2|2003.5|2001.2|58
1678310100000|2023-03-08 21:15:00|2003.7|2001.7|2003.9|2001.9|2004.3|2002.2|2003.6|2001.1|76
1678310400000|2023-03-08 21:20:00|2003.8|2001.8|2004|2002|2004.4|2002.3|2003.7|2001.2|39
1678310700000|2023-03-08 21:25:00|2003.9|2001.9|2004.4|2002.4|2004.6|2002.6|2003.9|2001.9|61
1678311000000|2023-03-08 21:30:00|2004.8|2001.8|2004.5|2001.5|2005.4|2002.6|2003.7|2001.2|50
1678311300000|2023-03-08 21:35:00|2004.4|2001.4|2004.3|2001.3|2005.2|2002.2|2003.7|2001.3|75
1678311600000|2023-03-08 21:40:00|2005|2002|2004|2001|2005|2002|2003.9|2000.9|53
1678311900000|2023-03-08 21:45:00|2003.9|2000.9|2003.7|2000.7|2004.3|2001.3|2003.4|2000.4|41
1678312200000|2023-03-08 21:50:00|2003.8|2000.8|2003.6|2000.6|2004.3|2001.4|2002.6|2000.3|58
1678312500000|2023-03-08 21:55:00|2003.7|2000.7|2003.7|2000.7|2005.7|2001.2|2003|2000|72
1678316400000|2023-03-08 23:00:00|2004.4|2001.4|2005.1|2002.1|2005.6|2003.1|2004.1|2001.1|107
1678316700000|2023-03-08 23:05:00|2005.2|2002.2|2005.9|2002.9|2006.4|2004.2|2004.6|2002.2|87
1678317000000|2023-03-08 23:10:00|2006|2003|2007.6|2004.6|2007.7|2004.7|2005.1|2002.9|103
1678317300000|2023-03-08 23:15:00|2007.5|2004.5|2006.5|2004.5|2007.5|2004.8|2005.9|2003.6|78
1678317600000|2023-03-08 23:20:00|2006.6|2004.6|2006.6|2003.6|2006.9|2004.6|2005.7|2003.1|84
1678317900000|2023-03-08 23:25:00|2006.8|2003.8|2005.5|2003.5|2006.9|2004.3|2005.5|2002.9|61
1678318200000|2023-03-08 23:30:00|2005.7|2003.7|2006.5|2003.5|2006.9|2004.8|2005.4|2002.8|97
1678318500000|2023-03-08 23:35:00|2006.4|2003.4|2005.2|2003.2|2006.5|2004|2004.9|2002.5|63
1678318800000|2023-03-08 23:40:00|2005.4|2003.4|2006.1|2003.1|2006.6|2004.2|2004.4|2002.3|92
1678319100000|2023-03-08 23:45:00|2006.3|2003.3|2006.1|2003.1|2006.5|2003.8|2005|2002.5|87
1678319400000|2023-03-08 23:50:00|2005.9|2002.9|2005.8|2002.8|2006.3|2003.6|2004.9|2002.5|70
1678319700000|2023-03-08 23:55:00|2005.7|2002.7|2005.3|2003.3|2006|2003.6|2004.9|2002.4|60
1678320000000|2023-03-09 00:00:00|2005.2|2003.2|2005.7|2002.7|2006|2003.5|2004.1|2001.9|119
1678320300000|2023-03-09 00:05:00|2005.1|2003.1|2005.2|2003.2|2006.3|2004.3|2004.9|2002.5|79
1678320600000|2023-03-09 00:10:00|2005.3|2003.3|2006.7|2004.7|2007.5|2005.2|2005.2|2002.7|107
1678320900000|2023-03-09 00:15:00|2006.8|2004.8|2005.6|2003.6|2007.3|2005|2004.3|2002.2|135
1678321200000|2023-03-09 00:20:00|2005.8|2002.8|2005.3|2002.3|2006|2003.4|2004|2001.5|110
1678321500000|2023-03-09 00:25:00|2005.2|2002.2|2005.1|2003.1|2005.9|2003.5|2004.5|2001.9|100
1678321800000|2023-03-09 00:30:00|2005.2|2003.2|2004.5|2001.5|2005.7|2003.4|2003.2|2000.4|220
1678322100000|2023-03-09 00:35:00|2004.6|2001.6|2004.8|2001.8|2005.6|2003|2004|2001.4|128
1678322400000|2023-03-09 00:40:00|2004.7|2001.7|2004.2|2002.2|2005.8|2003|2003.9|2001.5|100
1678322700000|2023-03-09 00:45:00|2004.5|2002.5|2005.8|2002.8|2005.8|2003.1|2003.6|2001.2|97
1678323000000|2023-03-09 00:50:00|2005.9|2002.9|2003.7|2001.7|2006|2003.2|2003.1|2000.7|180
1678323300000|2023-03-09 00:55:00|2003.6|2001.6|2005.8|2002.8|2006.2|2003.8|2003.6|2001|148
1678323600000|2023-03-09 01:00:00|2005.7|2002.7|2006.3|2003.3|2007.7|2005|2005|2002.5|267
1678323900000|2023-03-09 01:05:00|2006.4|2003.4|2004.2|2001.2|2006.4|2003.5|2003.2|2000.2|197
1678324200000|2023-03-09 01:10:00|2004.1|2001.1|2004.9|2001.9|2005.5|2002.5|2003.5|2000.5|201
1678324500000|2023-03-09 01:15:00|2004.8|2001.8|2004.3|2001.3|2004.8|2002|2002.8|1999.8|234
1678324800000|2023-03-09 01:20:00|2004.2|2001.2|2004.1|2001.1|2004.5|2001.6|2002|1999.7|226
1678325100000|2023-03-09 01:25:00|2004|2001|2004.5|2002.5|2004.8|2002.6|2003.5|2000.8|154
1678325400000|2023-03-09 01:30:00|2004.2|2002.2|2001|1999|2004.6|2002.6|2000.4|1998|333
1678325700000|2023-03-09 01:35:00|2001.1|1999.1|2001.8|1999.8|2003.2|2000.2|2000.1|1997.7|284
1678326000000|2023-03-09 01:40:00|2002.5|1999.5|2002|1999|2002.8|2000.2|2000.8|1998.7|203
1678326300000|2023-03-09 01:45:00|2002.1|1999.1|2000.5|1998.5|2002.1|1999.3|1999.7|1997.2|262
1678326600000|2023-03-09 01:50:00|1999.9|1997.9|2000.8|1997.8|2001.6|1999.2|1999.6|1997.5|207
1678326900000|2023-03-09 01:55:00|2000.9|1997.9|2000.6|1997.6|2002|1999.1|1999.6|1997.1|220
1678327200000|2023-03-09 02:00:00|2000.4|1997.4|2000.8|1997.8|2002.3|1999.8|1999.8|1997.2|276
1678327500000|2023-03-09 02:05:00|2000.9|1997.9|2002.1|1999.1|2002.7|1999.8|1999.7|1997.2|222
1678327800000|2023-03-09 02:10:00|2002.2|1999.2|2000.8|1998.8|2002.4|1999.4|2000.6|1998|171
1678328100000|2023-03-09 02:15:00|2000.7|1998.7|1999.8|1997.8|2001.7|1999.2|1999.1|1996.7|186
1678328400000|2023-03-09 02:20:00|1999.9|1997.9|1999.4|1997.4|2000.8|1998.1|1999.3|1996.7|125
1678328700000|2023-03-09 02:25:00|1999.5|1997.5|2000.8|1998.8|2001.8|1999.4|1999.3|1997.2|172
1678329000000|2023-03-09 02:30:00|2001.3|1999.3|2001.8|1998.8|2003|2000.2|2001.2|1998.6|165
1678329300000|2023-03-09 02:35:00|2001.9|1998.9|2002.6|1999.6|2002.7|1999.7|2001.2|1998.6|123
1678329600000|2023-03-09 02:40:00|2002.7|1999.7|2001.2|1998.2|2002.7|2000.2|2000.7|1998.1|169
1678329900000|2023-03-09 02:45:00|2001.3|1998.3|2002.2|1999.2|2002.2|1999.7|2000.7|1998.1|147
1678330200000|2023-03-09 02:50:00|2002.1|1999.1|2002.5|2000.5|2003|2001|2001.8|1999.1|113
1678330500000|2023-03-09 02:55:00|2002.6|2000.6|2001.4|1998.4|2003|2001|2000|1997.4|161
1678330800000|2023-03-09 03:00:00|2001.5|1998.5|2000.8|1997.8|2001.5|1998.9|2000.2|1997.5|196
1678331100000|2023-03-09 03:05:00|2000.9|1997.9|2000.9|1998.9|2001.5|1999|2000.2|1997.3|117
1678331400000|2023-03-09 03:10:00|2001|1999|1999.4|1997.4|2001.5|1999|1999|1996.6|123
1678331700000|2023-03-09 03:15:00|1999.3|1997.3|2001.5|1998.5|2001.6|1998.6|1999.2|1996.9|140
1678332000000|2023-03-09 03:20:00|2001.4|1998.4|2001.8|1998.8|2002|1999.1|2000.8|1997.8|109
1678332300000|2023-03-09 03:25:00|2001.7|1998.7|2001.3|1998.3|2003|2000|2000.5|1997.9|129
1678332600000|2023-03-09 03:30:00|2001.2|1998.2|2001.9|1998.9|2001.9|1999.1|2000.5|1997.9|102
1678332900000|2023-03-09 03:35:00|2002|1999|2003|2000|2003.5|2000.5|2001.7|1998.7|94
1678333200000|2023-03-09 03:40:00|2003.1|2000.1|2003.1|2000.1|2003.7|2000.7|2002.2|1999.5|89
1678333500000|2023-03-09 03:45:00|2003.2|2000.2|2003.2|2000.2|2003.4|2000.7|2002.5|1999.9|58
1678333800000|2023-03-09 03:50:00|2003.1|2000.1|2004.1|2001.1|2004.2|2001.7|2002.6|2000.1|99
1678334100000|2023-03-09 03:55:00|2004|2001|2004|2002|2004.6|2002.2|2003.4|2001|63
1678334400000|2023-03-09 04:00:00|2003.9|2001.9|2003|2001|2004.5|2001.9|2002.3|2000|93
1678334700000|2023-03-09 04:05:00|2002.9|2000.9|2001.9|1999.9|2003.3|2001.1|2001.4|1999.1|103
1678335000000|2023-03-09 04:10:00|2002|2000|2003|2001|2003.5|2001.1|2001.9|1999.7|107
1678335300000|2023-03-09 04:15:00|2003.1|2001.1|2002.3|2000.3|2003.4|2001.2|2002.3|2000.2|88
1678335600000|2023-03-09 04:20:00|2002.7|2000.7|2002.5|2000.5|2002.7|2000.7|2002.3|2000.3|44
1678335900000|2023-03-09 04:25:00|2003.1|2001.1|2003.5|2001.5|2004.5|2002|2002.4|2000.1|101
1678336200000|2023-03-09 04:30:00|2003.4|2001.4|2003.4|2001.4|2004.4|2001.9|2002.9|2000.7|85
1678336500000|2023-03-09 04:35:00|2003.5|2001.5|2003.4|2001.4|2004.1|2001.6|2003.3|2000.8|61
1678336800000|2023-03-09 04:40:00|2003.3|2001.3|2003.5|2001.5|2003.8|2001.5|2002.8|1999.9|72
1678337100000|2023-03-09 04:45:00|2003.4|2001.4|2005.4|2002.4|2005.5|2002.6|2003.3|2000.9|76
1678337400000|2023-03-09 04:50:00|2005.5|2002.5|2005.1|2003.1|2006.2|2003.7|2004.9|2001.9|83
1678337700000|2023-03-09 04:55:00|2005|2003|2006.4|2004.4|2007|2004.6|2005|2002.8|108
1678338000000|2023-03-09 05:00:00|2006.8|2003.8|2006.5|2003.5|2006.8|2004|2004.9|2002.4|133
1678338300000|2023-03-09 05:05:00|2006.6|2003.6|2007.8|2004.8|2008|2005.6|2005.9|2003.5|123
1678338600000|2023-03-09 05:10:00|2007.9|2004.9|2009.6|2006.6|2009.9|2007.1|2007.4|2004.5|138
1678338900000|2023-03-09 05:15:00|2009.7|2006.7|2008.5|2005.5|2010|2007.3|2008.5|2005.5|103
1678339200000|2023-03-09 05:20:00|2008.4|2005.4|2008.1|2005.1|2009|2006|2007.9|2004.9|124
1678339500000|2023-03-09 05:25:00|2008|2005|2008.1|2005.1|2008.6|2005.9|2007.5|2004.9|78
1678339800000|2023-03-09 05:30:00|2008|2005|2007|2004|2008.1|2005.5|2005.7|2003.1|239
1678340100000|2023-03-09 05:35:00|2007.2|2004.2|2007.7|2004.7|2008.7|2006.2|2006.1|2003.6|218
1678340400000|2023-03-09 05:40:00|2008|2005|2006|2003|2008|2005.2|2005.3|2002.6|185
1678340700000|2023-03-09 05:45:00|2006.3|2003.3|2005.5|2003.5|2006.8|2004.6|2005.5|2002.9|196
1678341000000|2023-03-09 05:50:00|2005.7|2003.7|2007.2|2004.2|2007.4|2004.7|2005.1|2002.6|161
1678341300000|2023-03-09 05:55:00|2007.3|2004.3|2005.6|2003.6|2007.7|2005.1|2005.5|2003|167
1678341600000|2023-03-09 06:00:00|2005.7|2003.7|2005.8|2003.8|2007|2004|2004.5|2002.1|199
1678341900000|2023-03-09 06:05:00|2006.2|2003.2|2006.6|2003.6|2006.8|2004|2005.4|2002.8|171
1678342200000|2023-03-09 06:10:00|2006.7|2003.7|2006.4|2003.4|2007|2004.7|2005|2002.4|201
1678342500000|2023-03-09 06:15:00|2006.5|2003.5|2005.8|2002.8|2006.9|2004.5|2004.9|2001.9|167
1678342800000|2023-03-09 06:20:00|2005.9|2002.9|2003.9|2000.9|2006|2003|2003.2|2000.2|196
1678343100000|2023-03-09 06:25:00|2004|2001|2003.4|2001.4|2004.5|2002.1|2002.8|2000.4|190
1678343400000|2023-03-09 06:30:00|2003.3|2001.3|2002.5|1999.5|2003.8|2001.3|2001.8|1999|131
1678343700000|2023-03-09 06:35:00|2002.7|1999.7|2003.1|2000.1|2003.6|2000.6|2000.9|1997.9|163
1678344000000|2023-03-09 06:40:00|2003|2000|2002.5|1999.5|2004.2|2001.5|2002.5|1999.5|176
1678344300000|2023-03-09 06:45:00|2002.1|2000.1|2003.1|2001.1|2004|2001.1|2001.8|1999.1|202
1678344600000|2023-03-09 06:50:00|2003|2001|2003.5|2001.5|2004.4|2001.5|2002.4|1999.8|207
1678344900000|2023-03-09 06:55:00|2003.6|2001.6|2003|2000|2004.5|2001.8|2002.8|2000|188
1678345200000|2023-03-09 07:00:00|2002.9|1999.9|2003|2000|2003.1|2000.4|2000.5|1997.9|249
1678345500000|2023-03-09 07:05:00|2003.1|2000.1|2002.5|1999.5|2004.1|2001.5|2001.6|1999.1|225
1678345800000|2023-03-09 07:10:00|2001.8|1999.8|2002.5|2000.5|2003.1|2000.6|2001|1998.5|202
1678346100000|2023-03-09 07:15:00|2002.3|2000.3|2001.5|1999.5|2003|2000.5|2000.5|1998|207
1678346400000|2023-03-09 07:20:00|2001.2|1999.2|2003.8|2001.8|2004.2|2002.2|2001|1998.9|195
1678346700000|2023-03-09 07:25:00|2003.7|2001.7|2006.1|2004.1|2007.4|2004.8|2003.3|2001.3|280
1678347000000|2023-03-09 07:30:00|2006|2004|2005.6|2002.6|2007.2|2005.2|2004.3|2002.3|261
1678347300000|2023-03-09 07:35:00|2005.7|2002.7|2005.5|2003.5|2005.9|2003.6|2003.6|2001|211
1678347600000|2023-03-09 07:40:00|2005.7|2003.7|2005.6|2003.6|2006.6|2004.6|2005.2|2002.9|176
1678347900000|2023-03-09 07:45:00|2005.7|2003.7|2006.2|2004.2|2006.2|2004.2|2004.1|2002.1|181
1678348200000|2023-03-09 07:50:00|2006.1|2004.1|2004.9|2002.9|2007.6|2005.6|2003.5|2001.5|254
1678348500000|2023-03-09 07:55:00|2004.8|2002.8|2005.2|2002.2|2005.4|2003.2|2003.2|2000.7|259
1678348800000|2023-03-09 08:00:00|2005.1|2002.1|2003.3|2000.3|2005.9|2003.4|2001.3|1998.9|401
1678349100000|2023-03-09 08:05:00|2003.2|2000.2|2004.4|2002.4|2005.8|2003.2|2002.4|1999.9|323
1678349400000|2023-03-09 08:10:00|2004.7|2002.7|2003.5|2000.5|2005.4|2003.1|2002.8|2000.3|293
1678349700000|2023-03-09 08:15:00|2003.2|2001.2|2003.9|2001.9|2004.3|2002.3|2002|1999.5|294
1678350000000|2023-03-09 08:20:00|2003.8|2001.8|2006.3|2003.3|2006.8|2004.1|2003.2|2000.4|221
1678350300000|2023-03-09 08:25:00|2006.2|2003.2|2006.2|2004.2|2007.5|2005|2005|2002.5|295
1678350600000|2023-03-09 08:30:00|2006.1|2004.1|2008.2|2005.2|2008.2|2005.6|2005.1|2002.5|265
1678350900000|2023-03-09 08:35:00|2008.3|2005.3|2011.7|2009.7|2012.6|2010.2|2007.6|2005.2|405
1678351200000|2023-03-09 08:40:00|2011.8|2009.8|2012.1|2010.1|2012.6|2010.2|2010.6|2008.3|402
1678351500000|2023-03-09 08:45:00|2012|2010|2011.2|2009.2|2012.6|2010.1|2009.7|2007.7|319
1678351800000|2023-03-09 08:50:00|2011.3|2009.3|2010.8|2008.8|2012|2009.7|2010.3|2007.8|334
1678352100000|2023-03-09 08:55:00|2010.7|2008.7|2009.7|2007.7|2011.6|2009.6|2009.4|2007.4|291
1678352400000|2023-03-09 09:00:00|2009.6|2007.6|2008.8|2006.8|2011|2009|2008.8|2006.5|202
1678352700000|2023-03-09 09:05:00|2008.9|2006.9|2009.9|2007.9|2011|2009|2008.7|2006.7|250
1678353000000|2023-03-09 09:10:00|2010|2008|2009.8|2007.8|2010.6|2008.2|2009.2|2007|147
1678353300000|2023-03-09 09:15:00|2009.9|2007.9|2011.9|2009.9|2012.9|2010.4|2009.9|2007.5|201
1678353600000|2023-03-09 09:20:00|2011.8|2009.8|2011.3|2009.3|2012|2009.8|2009.8|2007.8|205
1678353900000|2023-03-09 09:25:00|2011.4|2009.4|2011.7|2009.7|2013.6|2011.6|2011|2008.5|221
1678354200000|2023-03-09 09:30:00|2011.6|2009.6|2011.3|2009.3|2012.6|2010|2010.1|2007.4|195
1678354500000|2023-03-09 09:35:00|2011.2|2009.2|2012.7|2009.7|2014.1|2011.4|2011.2|2009.2|304
1678354800000|2023-03-09 09:40:00|2012.6|2009.6|2010.8|2008.8|2013.5|2010.8|2010.8|2008.3|219
1678355100000|2023-03-09 09:45:00|2010.7|2008.7|2010.5|2008.5|2011.3|2008.9|2008.9|2006.8|133
1678355400000|2023-03-09 09:50:00|2010.7|2008.7|2011.7|2009.7|2012.1|2010.1|2009.9|2007.9|206
1678355700000|2023-03-09 09:55:00|2011.6|2009.6|2011.2|2009.2|2012.3|2010|2010.8|2008.5|215
1678356000000|2023-03-09 10:00:00|2011.3|2009.3|2011.1|2009.1|2012.1|2010.1|2010.5|2008.1|216
1678356300000|2023-03-09 10:05:00|2011|2009|2010.5|2008.5|2011.9|2009.6|2010.3|2007.7|157
1678356600000|2023-03-09 10:10:00|2010.4|2008.4|2012.3|2010.3|2013.3|2011.1|2010.2|2007.6|187
1678356900000|2023-03-09 10:15:00|2012.4|2010.4|2011.1|2009.1|2012.9|2010.4|2011.1|2009.1|200
1678357200000|2023-03-09 10:20:00|2011.2|2009.2|2012.5|2010.5|2012.6|2010.6|2011|2008.6|177
1678357500000|2023-03-09 10:25:00|2012.6|2010.6|2012.5|2010.5|2014.1|2011.9|2012.2|2010|179
1678357800000|2023-03-09 10:30:00|2012.4|2010.4|2012.1|2010.1|2013.5|2011.1|2011.6|2009.6|207
1678358100000|2023-03-09 10:35:00|2012|2010|2013.4|2011.4|2013.5|2011.5|2011.8|2009.7|167
1678358400000|2023-03-09 10:40:00|2013.3|2011.3|2011.6|2009.6|2013.7|2011.7|2010.9|2008.9|163
1678358700000|2023-03-09 10:45:00|2011.5|2009.5|2011.6|2009.6|2013.1|2010.6|2011.5|2009.4|142
1678359000000|2023-03-09 10:50:00|2011.5|2009.5|2012.6|2009.6|2013|2010.5|2011.2|2009.2|189
1678359300000|2023-03-09 10:55:00|2012.5|2009.5|2013.4|2011.4|2013.7|2011.7|2012|2009.5|125
1678359600000|2023-03-09 11:00:00|2013.5|2011.5|2013.6|2011.6|2013.9|2011.9|2012.4|2010.2|116
1678359900000|2023-03-09 11:05:00|2013.7|2011.7|2014.9|2012.9|2015.9|2013.4|2013.6|2011.1|207
1678360200000|2023-03-09 11:10:00|2014.6|2012.6|2014.2|2012.2|2016.2|2013.2|2013.8|2010.8|158
1678360500000|2023-03-09 11:15:00|2014|2012|2015.4|2013.4|2016.2|2013.7|2013.9|2011|184
1678360800000|2023-03-09 11:20:00|2015.5|2013.5|2015.4|2012.4|2016.2|2013.8|2014.2|2011.2|158
1678361100000|2023-03-09 11:25:00|2015.6|2012.6|2015.8|2012.8|2016.6|2013.9|2015.3|2012.3|157
1678361400000|2023-03-09 11:30:00|2015.9|2012.9|2016.4|2013.4|2016.6|2013.6|2014.9|2011.9|134
1678361700000|2023-03-09 11:35:00|2016.5|2013.5|2016.4|2013.4|2016.6|2013.6|2015.4|2012.4|113
1678362000000|2023-03-09 11:40:00|2016.3|2013.3|2016.2|2013.2|2017.3|2014.8|2015.2|2012.3|119
1678362300000|2023-03-09 11:45:00|2016.3|2013.3|2015.6|2012.6|2016.3|2013.5|2015.2|2012.3|128
1678362600000|2023-03-09 11:50:00|2015.7|2012.7|2014.8|2011.8|2015.7|2012.8|2014.2|2011.3|123
1678362900000|2023-03-09 11:55:00|2014.7|2011.7|2014.2|2011.2|2015.6|2012.6|2013.3|2010.8|155
1678363200000|2023-03-09 12:00:00|2014.3|2011.3|2014.5|2011.5|2014.7|2011.7|2011.6|2008.6|268
1678363500000|2023-03-09 12:05:00|2014.4|2011.4|2011.8|2009.8|2014.5|2011.5|2010.1|2007.7|193
1678363800000|2023-03-09 12:10:00|2011.7|2009.7|2012.2|2009.2|2014|2011.4|2011.1|2008.5|145
1678364100000|2023-03-09 12:15:00|2012.5|2009.5|2013.3|2010.3|2013.4|2011.3|2011.3|2009|131
1678364400000|2023-03-09 12:20:00|2013.4|2010.4|2013.3|2011.3|2013.4|2011.3|2012.2|2009.8|88
1678364700000|2023-03-09 12:25:00|2013.2|2011.2|2012.1|2010.1|2013.7|2011.2|2011.5|2009.5|116
1678365000000|2023-03-09 12:30:00|2012|2010|2009.6|2007.6|2013|2010.6|2009.2|2006.6|166
1678365300000|2023-03-09 12:35:00|2009.3|2007.3|2009.7|2007.7|2011.2|2008.9|2009.2|2006.8|157
1678365600000|2023-03-09 12:40:00|2010.4|2007.4|2009.8|2007.8|2011.3|2009.3|2009.6|2007|112
1678365900000|2023-03-09 12:45:00|2009.7|2007.7|2010.6|2008.6|2011|2008.8|2009.7|2007.7|92
1678366200000|2023-03-09 12:50:00|2010.8|2008.8|2011.5|2009.5|2012.6|2010.1|2010.8|2008.8|138
1678366500000|2023-03-09 12:55:00|2011.6|2009.6|2011.8|2009.8|2012.4|2010.1|2011.3|2009|148
1678366800000|2023-03-09 13:00:00|2011.9|2009.9|2010|2008|2011.9|2009.9|2008.4|2006.2|281
1678367100000|2023-03-09 13:05:00|2010.2|2008.2|2010.7|2008.7|2012.3|2009.8|2009.6|2007.6|312
1678367400000|2023-03-09 13:10:00|2010.8|2008.8|2010.7|2008.7|2013.6|2011.6|2010.6|2008.4|201
1678367700000|2023-03-09 13:15:00|2010.2|2008.2|2009.3|2007.3|2011.7|2009.3|2009.1|2007.1|300
1678368000000|2023-03-09 13:20:00|2009|2007|2009.7|2007.7|2011.2|2009|2006.7|2004.7|314
1678368300000|2023-03-09 13:25:00|2009.1|2007.1|2009.9|2006.9|2012|2009.6|2007.4|2005.4|375
1678368600000|2023-03-09 13:30:00|2009.7|2006.7|2020.6|2018.6|2023.4|2021.3|2009.7|2006.7|950
1678368900000|2023-03-09 13:35:00|2020.5|2018.5|2015.4|2013.4|2021.8|2019.8|2015.3|2013.3|602
1678369200000|2023-03-09 13:40:00|2015.5|2013.5|2016.8|2014.8|2021|2018.9|2015.5|2013.5|834
1678369500000|2023-03-09 13:45:00|2017.2|2015.2|2015.5|2013.5|2018.7|2016.4|2014.1|2011.9|662
1678369800000|2023-03-09 13:50:00|2015.7|2013.7|2015.2|2013.2|2017.5|2015.5|2013.1|2010.9|542
1678370100000|2023-03-09 13:55:00|2015.1|2013.1|2019|2017|2019.2|2017.2|2011.9|2009.5|518
1678370400000|2023-03-09 14:00:00|2019.1|2017.1|2017.9|2014.9|2022.4|2020.4|2016.5|2014.1|709
1678370700000|2023-03-09 14:05:00|2017.8|2014.8|2014.6|2012.6|2021.7|2019.2|2014.2|2012.2|429
1678371000000|2023-03-09 14:10:00|2014.5|2012.5|2014|2012|2019.1|2016.6|2013.9|2011.4|553
1678371300000|2023-03-09 14:15:00|2013.9|2011.9|2019.1|2016.1|2020.5|2017.5|2013.9|2011.2|513
1678371600000|2023-03-09 14:20:00|2019|2016|2015.9|2012.9|2020.9|2018.5|2015|2012.5|509
1678371900000|2023-03-09 14:25:00|2015.8|2012.8|2013.5|2011.5|2016.1|2014.1|2012.9|2010.3|383
1678372200000|2023-03-09 14:30:00|2013.8|2010.8|2019.8|2017.8|2019.9|2017.8|2012.7|2010.2|794
1678372500000|2023-03-09 14:35:00|2020.2|2018.2|2024.6|2022.6|2024.7|2022.7|2019.1|2017.1|740
1678372800000|2023-03-09 14:40:00|2024.5|2022.5|2023.7|2021.7|2025.9|2023.9|2021|2018.3|690
1678373100000|2023-03-09 14:45:00|2023.6|2021.6|2028|2026|2028.9|2026.8|2023|2020.8|728
1678373400000|2023-03-09 14:50:00|2028.1|2026.1|2024.8|2022.8|2028.8|2026.4|2024.2|2021.9|809
1678373700000|2023-03-09 14:55:00|2024.7|2022.7|2023|2021|2026.5|2024.4|2022.3|2020.3|731
1678374000000|2023-03-09 15:00:00|2022.8|2020.8|2025.3|2023.3|2027.3|2025|2018.6|2016.3|644
1678374300000|2023-03-09 15:05:00|2025.4|2023.4|2028.1|2025.1|2030.7|2028.7|2025.4|2022.4|722
1678374600000|2023-03-09 15:10:00|2028.2|2025.2|2025.2|2022.2|2030.2|2027.6|2023.7|2021.3|635
1678374900000|2023-03-09 15:15:00|2025.4|2022.4|2023.6|2021.6|2026.5|2024.2|2021.5|2019.1|639
1678375200000|2023-03-09 15:20:00|2023.5|2021.5|2020.6|2018.6|2026.5|2024.2|2020.5|2018.5|680
1678375500000|2023-03-09 15:25:00|2020.5|2018.5|2020.6|2018.6|2021.6|2019.6|2018.9|2016.9|518
1678375800000|2023-03-09 15:30:00|2020.7|2018.7|2021.5|2019.5|2023.6|2021.3|2019.1|2016.7|498
1678376100000|2023-03-09 15:35:00|2021.6|2019.6|2022.2|2020.2|2026|2023.6|2020.6|2018.3|447
1678376400000|2023-03-09 15:40:00|2022.1|2020.1|2023.2|2020.2|2023.4|2021.1|2021.4|2019|411
1678376700000|2023-03-09 15:45:00|2023.3|2020.3|2023.5|2021.5|2024.9|2022.5|2021.4|2019.1|498
1678377000000|2023-03-09 15:50:00|2023.4|2021.4|2020.3|2018.3|2024.2|2021.9|2020.3|2018.2|439
1678377300000|2023-03-09 15:55:00|2020.2|2018.2|2018.3|2016.3|2020.9|2018.9|2017.1|2015.1|436
1678377600000|2023-03-09 16:00:00|2018.5|2016.5|2017.1|2015.1|2018.5|2016.5|2016.4|2014.4|412
1678377900000|2023-03-09 16:05:00|2017.4|2015.4|2013.4|2011.4|2017.7|2015.4|2013.4|2011.4|326
1678378200000|2023-03-09 16:10:00|2013|2011|2014.6|2012.6|2015.5|2013.1|2012.8|2010.6|398
1678378500000|2023-03-09 16:15:00|2014.5|2012.5|2013|2011|2016.6|2014.6|2011.9|2009.7|428
1678378800000|2023-03-09 16:20:00|2013.2|2011.2|2013.6|2011.6|2014.1|2012.1|2011.9|2009.6|406
1678379100000|2023-03-09 16:25:00|2013.5|2011.5|2011.3|2009.3|2013.7|2011.7|2009.7|2007.5|373
1678379400000|2023-03-09 16:30:00|2011.2|2009.2|2015.9|2013.9|2016.9|2014.4|2010.8|2008.4|354
1678379700000|2023-03-09 16:35:00|2015.8|2013.8|2014.1|2011.1|2018.9|2016.6|2013.2|2010.8|334
1678380000000|2023-03-09 16:40:00|2014|2011|2012.6|2010.6|2015.2|2012.7|2011.6|2009.4|336
1678380300000|2023-03-09 16:45:00|2012.4|2010.4|2011.8|2009.8|2013.2|2010.8|2010.6|2008.2|278
1678380600000|2023-03-09 16:50:00|2011.7|2009.7|2011|2008|2012.1|2010|2009.7|2007.7|283
1678380900000|2023-03-09 16:55:00|2010.7|2008.7|2008.9|2006.9|2011|2008.8|2008.3|2005.8|290
1678381200000|2023-03-09 17:00:00|2008.8|2006.8|2011.4|2008.4|2012|2009.7|2008.4|2006|410
1678381500000|2023-03-09 17:05:00|2010.6|2008.6|2012.5|2010.5|2013.1|2011.1|2010.1|2007.6|307
1678381800000|2023-03-09 17:10:00|2012.4|2010.4|2013|2011|2014|2011.9|2011.4|2009.2|224
1678382100000|2023-03-09 17:15:00|2013.1|2011.1|2012.9|2010.9|2015|2013|2012.8|2010.4|263
1678382400000|2023-03-09 17:20:00|2013|2011|2012.5|2010.5|2014.5|2012|2011.4|2008.9|214
1678382700000|2023-03-09 17:25:00|2012.4|2010.4|2014|2011|2014|2011.5|2012|2009.3|252
1678383000000|2023-03-09 17:30:00|2014.1|2011.1|2013.8|2011.8|2015.4|2012.9|2013.1|2010.5|274
1678383300000|2023-03-09 17:35:00|2013.9|2011.9|2013.9|2010.9|2014.5|2012.5|2012.3|2009.8|294
1678383600000|2023-03-09 17:40:00|2013.7|2010.7|2014|2012|2016.2|2013.9|2012.9|2010.2|243
1678383900000|2023-03-09 17:45:00|2013.9|2011.9|2012.3|2010.3|2014.1|2012|2011.8|2009.5|290
1678384200000|2023-03-09 17:50:00|2012.4|2010.4|2013|2010|2013.1|2011.1|2011.8|2008.9|239
1678384500000|2023-03-09 17:55:00|2013.1|2010.1|2013|2011|2014.4|2011.6|2011.4|2009.1|320
1678384800000|2023-03-09 18:00:00|2012.9|2010.9|2013.1|2010.1|2016|2013.3|2011.1|2008.3|456
1678385100000|2023-03-09 18:05:00|2013|2010|2014|2011|2015|2012.6|2011.1|2008.7|431
1678385400000|2023-03-09 18:10:00|2013.9|2011.9|2013.2|2011.2|2015|2012.5|2012.4|2010|355
1678385700000|2023-03-09 18:15:00|2013.4|2011.4|2010.5|2008.5|2014.8|2012.2|2010.2|2007.6|377
1678386000000|2023-03-09 18:20:00|2011.2|2008.2|2010.9|2008.9|2013.9|2011.6|2009.9|2007.8|376
1678386300000|2023-03-09 18:25:00|2011|2009|2010.8|2008.8|2011.8|2009.3|2009.3|2006.7|352
1678386600000|2023-03-09 18:30:00|2010.4|2008.4|2012.3|2009.3|2012.7|2009.9|2009.7|2007.7|348
1678386900000|2023-03-09 18:35:00|2012.2|2009.2|2012.1|2010.1|2013.7|2011.3|2011.7|2009.2|244
1678387200000|2023-03-09 18:40:00|2011.8|2009.8|2014.2|2012.2|2015.6|2013.3|2011.7|2009.3|312
1678387500000|2023-03-09 18:45:00|2014.1|2012.1|2013.2|2011.2|2015.7|2013.2|2012.7|2009.7|322
1678387800000|2023-03-09 18:50:00|2013.3|2011.3|2013.6|2011.6|2015.8|2013.2|2013.1|2010.7|303
1678388100000|2023-03-09 18:55:00|2013.5|2011.5|2015|2013|2015.6|2013.2|2013.5|2011.3|271
1678388400000|2023-03-09 19:00:00|2015.1|2013.1|2012.8|2010.8|2015.7|2013.2|2012.8|2010.4|293
1678388700000|2023-03-09 19:05:00|2012.9|2010.9|2014.7|2012.7|2015.6|2013|2012.2|2009.9|271
1678389000000|2023-03-09 19:10:00|2014.8|2012.8|2013|2011|2015.6|2013.2|2012.9|2010.9|289
1678389300000|2023-03-09 19:15:00|2012.9|2010.9|2014|2012|2014.5|2012.2|2012.8|2010.6|250
1678389600000|2023-03-09 19:20:00|2013.9|2011.9|2018.4|2016.4|2018.5|2016.5|2013.7|2011.3|278
1678389900000|2023-03-09 19:25:00|2018.5|2016.5|2014.6|2011.6|2019.5|2017.5|2014.2|2011.6|248
1678390200000|2023-03-09 19:30:00|2014.5|2011.5|2013.5|2011.5|2015.4|2013|2012.8|2010.8|258
1678390500000|2023-03-09 19:35:00|2013.8|2011.8|2012.6|2010.6|2015.5|2013|2012.5|2010.1|278
1678390800000|2023-03-09 19:40:00|2012.9|2010.9|2013.5|2010.5|2013.8|2011.6|2011.9|2009.9|192
1678391100000|2023-03-09 19:45:00|2012.8|2010.8|2013|2011|2014.3|2012.3|2011.9|2009.9|191
1678391400000|2023-03-09 19:50:00|2012.6|2010.6|2012.7|2010.7|2014|2011.9|2012.1|2010.1|223
1678391700000|2023-03-09 19:55:00|2012.8|2010.8|2010.2|2008.2|2014.4|2012.4|2009.7|2007.2|328
1678392000000|2023-03-09 20:00:00|2010.3|2008.3|2008.7|2005.7|2010.9|2008.3|2008.1|2005.6|288
1678392300000|2023-03-09 20:05:00|2008.6|2005.6|2004.3|2002.3|2008.7|2005.7|2004.1|2001.5|250
1678392600000|2023-03-09 20:10:00|2004.2|2002.2|2003.2|2001.2|2005.9|2003.5|2001.9|1999.4|337
1678392900000|2023-03-09 20:15:00|2003.3|2001.3|2003.9|2000.9|2004|2001.4|2000.7|1998.6|306
1678393200000|2023-03-09 20:20:00|2003.8|2000.8|2000.9|1997.9|2003.9|2000.9|2000.4|1997.9|294
1678393500000|2023-03-09 20:25:00|2001|1998|2003.2|2000.2|2004.2|2001.2|2000.6|1997.6|336
1678393800000|2023-03-09 20:30:00|2003.3|2000.3|2005.5|2002.5|2006.6|2003.6|2003.3|2000.3|366
1678394100000|2023-03-09 20:35:00|2005.4|2002.4|2004.9|2001.9|2005.7|2002.7|2003.4|2000.4|380
1678394400000|2023-03-09 20:40:00|2004.8|2001.8|2005.7|2002.7|2006.1|2003.6|2004.5|2001.5|347
1678394700000|2023-03-09 20:45:00|2005.8|2002.8|2005.5|2002.5|2006.3|2003.6|2004.3|2001.6|384
1678395000000|2023-03-09 20:50:00|2005.4|2002.4|2007|2004|2007.5|2004.8|2005.4|2002.4|404
1678395300000|2023-03-09 20:55:00|2007.3|2004.3|2007.5|2005.5|2008.2|2005.6|2006|2003|263
1678395600000|2023-03-09 21:00:00|2007.6|2004.6|2007.7|2004.7|2008.2|2005.7|2006.4|2003.6|283
1678395900000|2023-03-09 21:05:00|2007.8|2004.8|2007.9|2005.9|2008.7|2006.5|2006.8|2004.3|144
1678396200000|2023-03-09 21:10:00|2007.8|2005.8|2007.4|2005.4|2008.7|2006.2|2007.2|2004.4|176
1678396500000|2023-03-09 21:15:00|2007.3|2005.3|2007.3|2005.3|2008.4|2005.9|2007.2|2004.7|145
1678396800000|2023-03-09 21:20:00|2007.4|2005.4|2007.8|2004.8|2008.3|2005.8|2007.2|2004.5|80
1678397100000|2023-03-09 21:25:00|2007.7|2004.7|2006.9|2003.9|2008.1|2005.5|2006.4|2003.7|87
1678397400000|2023-03-09 21:30:00|2006.7|2003.7|2008|2005|2008.2|2005.8|2006.7|2003.7|70
1678397700000|2023-03-09 21:35:00|2008.1|2005.1|2008.4|2005.4|2008.7|2006.3|2007.6|2004.9|52
1678398000000|2023-03-09 21:40:00|2008.5|2005.5|2008.7|2005.7|2008.8|2006.2|2007.3|2004.6|68
1678398300000|2023-03-09 21:45:00|2008.8|2005.8|2008.7|2005.7|2009.2|2006.2|2008.3|2005.3|74
1678398600000|2023-03-09 21:50:00|2008.6|2005.6|2008.7|2005.7|2009.9|2006.3|2008.2|2004.1|64
1678398900000|2023-03-09 21:55:00|2008.8|2005.8|2009|2006|2012.3|2006.4|2007.9|2004.3|108
1678402800000|2023-03-09 23:00:00|2012.3|2009.3|2009|2006|2013.1|2009.3|2008.7|2005.7|152
1678403100000|2023-03-09 23:05:00|2009.1|2006.1|2009.9|2006.9|2010.8|2007.8|2008.5|2005.9|83
1678403400000|2023-03-09 23:10:00|2009.8|2006.8|2009.1|2006.1|2010.6|2007.8|2008.9|2006|75
1678403700000|2023-03-09 23:15:00|2008.9|2005.9|2009.7|2006.7|2010.5|2007.6|2008.2|2005.6|83
1678404000000|2023-03-09 23:20:00|2009.8|2006.8|2008.9|2005.9|2009.9|2006.9|2008.5|2005.5|120
1678404300000|2023-03-09 23:25:00|2008.8|2005.8|2008.7|2005.7|2009.7|2006.7|2008.6|2005.6|71
1678404600000|2023-03-09 23:30:00|2008.8|2005.8|2010.7|2007.7|2011.4|2008.4|2008.6|2005.6|139
1678404900000|2023-03-09 23:35:00|2010.9|2007.9|2010.9|2007.9|2012.5|2009.8|2010.7|2007.7|100
1678405200000|2023-03-09 23:40:00|2010.8|2007.8|2009.8|2006.8|2011.4|2008.4|2009.5|2006.5|81
1678405500000|2023-03-09 23:45:00|2009.7|2006.7|2010.2|2007.2|2010.4|2007.4|2009.1|2006.4|74
1678405800000|2023-03-09 23:50:00|2010.3|2007.3|2010.3|2007.3|2011.3|2008.4|2009.7|2007.2|114
1678406100000|2023-03-09 23:55:00|2010.4|2007.4|2010.4|2007.4|2010.6|2007.8|2009.6|2006.8|99
1678406400000|2023-03-10 00:00:00|2010.3|2007.3|2011.1|2008.1|2011.9|2008.9|2009.7|2006.7|97
1678406700000|2023-03-10 00:05:00|2011.2|2008.2|2011.7|2008.7|2012.7|2009.7|2010.6|2007.8|154
1678407000000|2023-03-10 00:10:00|2011.8|2008.8|2009.3|2006.3|2012|2009|2009.2|2006.2|171
1678407300000|2023-03-10 00:15:00|2009.2|2006.2|2011.3|2009.3|2012.6|2009.9|2009.2|2006.2|199
1678407600000|2023-03-10 00:20:00|2011.4|2009.4|2012.7|2009.7|2012.8|2010.3|2011|2008.2|195
1678407900000|2023-03-10 00:25:00|2012.8|2009.8|2013.1|2011.1|2014|2011.3|2011.8|2008.8|195
1678408200000|2023-03-10 00:30:00|2013.2|2011.2|2013.7|2011.7|2014.6|2011.9|2011.4|2008.8|224
1678408500000|2023-03-10 00:35:00|2013.8|2011.8|2013.6|2010.6|2014.1|2011.9|2012.9|2010.1|130
1678408800000|2023-03-10 00:40:00|2013.7|2010.7|2013.6|2010.6|2014.5|2012|2013.4|2010.5|113
1678409100000|2023-03-10 00:45:00|2013.5|2010.5|2013.5|2011.5|2014|2011.5|2012.2|2009.7|115
1678409400000|2023-03-10 00:50:00|2013.4|2011.4|2013.1|2011.1|2014.5|2012|2012.5|2010|196
1678409700000|2023-03-10 00:55:00|2013.4|2010.4|2014.1|2011.1|2014.1|2011.6|2012.8|2010.3|117
1678410000000|2023-03-10 01:00:00|2014|2011|2010.1|2007.1|2015.9|2012.9|2009.8|2006.8|380
1678410300000|2023-03-10 01:05:00|2010|2007|2009.9|2006.9|2010.7|2007.7|2007.6|2005.1|181
1678410600000|2023-03-10 01:10:00|2009.8|2006.8|2008.6|2005.6|2010.6|2007.6|2007.3|2004.3|187
1678410900000|2023-03-10 01:15:00|2008.5|2005.5|2009.6|2006.6|2010.1|2007.1|2008.2|2005.2|235
1678411200000|2023-03-10 01:20:00|2009.5|2006.5|2008.1|2005.1|2009.6|2006.6|2007.1|2004.4|265
1678411500000|2023-03-10 01:25:00|2008.2|2005.2|2008.1|2005.1|2009.3|2006.8|2006.2|2003.5|272
1678411800000|2023-03-10 01:30:00|2008.4|2005.4|2009.4|2006.4|2009.5|2007.1|2007.5|2004.6|205
1678412100000|2023-03-10 01:35:00|2009.5|2006.5|2010.9|2007.9|2011|2008.5|2008|2005.4|214
1678412400000|2023-03-10 01:40:00|2010.8|2007.8|2008.6|2005.6|2010.9|2007.9|2007.4|2004.4|211
1678412700000|2023-03-10 01:45:00|2008.5|2005.5|2008|2005|2009.3|2006.8|2007.7|2004.7|203
1678413000000|2023-03-10 01:50:00|2007.8|2004.8|2009|2006|2009.3|2006.9|2007.4|2004.4|193
1678413300000|2023-03-10 01:55:00|2008.9|2005.9|2006.7|2004.7|2009.5|2006.5|2006.7|2004.2|192
1678413600000|2023-03-10 02:00:00|2006.8|2004.8|2009.4|2006.4|2009.9|2007.4|2006.3|2003.8|257
1678413900000|2023-03-10 02:05:00|2009.3|2006.3|2009.6|2006.6|2010.4|2007.4|2008.4|2005.9|175
1678414200000|2023-03-10 02:10:00|2009.5|2006.5|2009.4|2007.4|2010.1|2007.5|2008.4|2005.9|181
1678414500000|2023-03-10 02:15:00|2009.3|2007.3|2006.9|2003.9|2009.4|2007.4|2005.8|2002.8|226
1678414800000|2023-03-10 02:20:00|2007|2004|2005.9|2002.9|2007.3|2004.5|2004.8|2002.5|209
1678415100000|2023-03-10 02:25:00|2006|2003|2003.1|2001.1|2006.2|2003.8|2002.8|2000.6|177
1678415400000|2023-03-10 02:30:00|2003.2|2001.2|1997.6|1994.6|2004.2|2001.2|1997.1|1994.1|952
1678415700000|2023-03-10 02:35:00|1997.7|1994.7|2001.8|1998.8|2002.2|1999.2|1997.1|1994.1|685
1678416000000|2023-03-10 02:40:00|2001.6|1998.6|2004.3|2001.3|2004.5|2001.5|2001.3|1998.3|718
1678416300000|2023-03-10 02:45:00|2004.1|2001.1|2003.9|2000.9|2006|2003|2002.9|1999.9|517
1678416600000|2023-03-10 02:50:00|2003.8|2000.8|2002.2|1999.2|2004.2|2001.2|2000.9|1997.9|237
1678416900000|2023-03-10 02:55:00|2002.1|1999.1|2002.9|1999.9|2003.9|2001.2|2001.8|1998.8|265
1678417200000|2023-03-10 03:00:00|2002.8|1999.8|2000.4|1998.4|2002.8|2000.1|1999.4|1996.7|287
1678417500000|2023-03-10 03:05:00|2000.3|1998.3|2000.7|1997.7|2001.1|1998.8|1999.3|1996.9|264
1678417800000|2023-03-10 03:10:00|2000.5|1997.5|1999.7|1996.7|2001.1|1998.5|1998.9|1996.4|208
1678418100000|2023-03-10 03:15:00|1999.8|1996.8|1999.7|1997.7|2001|1998.5|1998.4|1995.9|229
1678418400000|2023-03-10 03:20:00|1999.8|1997.8|1998.2|1995.2|2000.8|1998.5|1997.9|1995.1|187
1678418700000|2023-03-10 03:25:00|1998.1|1996.2|1995.4|1992.4|1998.7|1996.3|1994.7|1992.4|216
1678419000000|2023-03-10 03:30:00|1995.3|1992.3|1996.6|1994.6|1997.1|1994.7|1995|1992.2|173
1678419300000|2023-03-10 03:35:00|1996.7|1994.7|1998.2|1996.2|1999|1996.4|1996.2|1993.7|149
1678419600000|2023-03-10 03:40:00|1998.1|1996.1|1994.7|1991.7|1999|1996.8|1994.7|1991.7|186
1678419900000|2023-03-10 03:45:00|1994.9|1991.9|1995.6|1993.6|1997.2|1995.1|1994.6|1991.6|140
1678420200000|2023-03-10 03:50:00|1995.5|1993.5|1995.4|1992.4|1997.3|1994.5|1994.4|1991.8|166
1678420500000|2023-03-10 03:55:00|1995.5|1992.5|1995.3|1992.3|1996|1993.5|1994|1991.4|161
1678420800000|2023-03-10 04:00:00|1995.2|1992.2|1993.5|1991.5|1995.7|1992.7|1993|1990.6|153
1678421100000|2023-03-10 04:05:00|1993.8|1990.8|1993.7|1990.7|1996|1993.5|1993.4|1990.6|207
1678421400000|2023-03-10 04:10:00|1993.6|1990.6|1994|1991|1994.4|1991.4|1991.6|1988.6|180
1678421700000|2023-03-10 04:15:00|1994.1|1991.1|1992.1|1989.1|1994.1|1991.1|1991.3|1988.7|225
1678422000000|2023-03-10 04:20:00|1992|1989|1994|1991|1994.6|1991.6|1991.8|1989|157
1678422300000|2023-03-10 04:25:00|1993.6|1990.6|1994.5|1991.5|1995.1|1992.1|1992.4|1989.6|170
1678422600000|2023-03-10 04:30:00|1994.6|1991.6|1995.3|1992.3|1996.8|1994.3|1994.6|1991.6|178
1678422900000|2023-03-10 04:35:00|1995|1992|1994.2|1991.2|1996.1|1993.4|1994|1991.1|137
1678423200000|2023-03-10 04:40:00|1994.1|1991.1|1994.7|1992.7|1995.7|1992.8|1993.2|1990.6|164
1678423500000|2023-03-10 04:45:00|1994.5|1992.5|1996.2|1993.2|1996.3|1993.7|1993.5|1990.8|170
1678423800000|2023-03-10 04:50:00|1996.1|1993.1|1995.2|1992.2|1997.3|1994.7|1994.9|1992.2|110
1678424100000|2023-03-10 04:55:00|1995.1|1992.1|1995.6|1992.6|1996.8|1993.8|1995.1|1992.1|173
1678424400000|2023-03-10 05:00:00|1995.7|1992.7|1997|1995|1997.7|1995.2|1995.5|1992.6|204
1678424700000|2023-03-10 05:05:00|1997.1|1995.1|1997.4|1994.4|1998.3|1996|1996.2|1993.7|183
1678425000000|2023-03-10 05:10:00|1997.3|1994.3|1995.7|1993.7|1997.9|1995.3|1995.1|1992.7|183
1678425300000|2023-03-10 05:15:00|1995.8|1993.8|1995.9|1993.9|1996.9|1994.2|1994.8|1992.3|172
1678425600000|2023-03-10 05:20:00|1995.8|1993.8|1994.7|1992.7|1997.2|1994.8|1994.6|1992.1|162
1678425900000|2023-03-10 05:25:00|1994.9|1992.9|1995.7|1993.7|1996.7|1994.4|1994.9|1992.3|156
1678426200000|2023-03-10 05:30:00|1995.8|1993.8|1994.5|1991.5|1997.3|1994.8|1993.2|1991|407
1678426500000|2023-03-10 05:35:00|1994.6|1991.6|1996.7|1994.7|1997.8|1995.2|1994.6|1991.6|280
1678426800000|2023-03-10 05:40:00|1996.6|1994.6|1998.7|1996.7|1998.9|1996.9|1996.1|1993.8|170
1678427100000|2023-03-10 05:45:00|1998.3|1996.3|2000.3|1998.3|2002.5|1999.5|1998.1|1996.1|245
1678427400000|2023-03-10 05:50:00|2000.1|1998.1|2002.4|1999.4|2002.7|2000.3|2000|1997.6|269
1678427700000|2023-03-10 05:55:00|2002.5|1999.5|2003.3|2001.3|2004.5|2001.9|2002.3|1999.5|169
1678428000000|2023-03-10 06:00:00|2003.2|2001.2|2005.3|2002.3|2006.8|2004.5|2002.9|2000.4|289
1678428300000|2023-03-10 06:05:00|2004.4|2002.4|2007.3|2004.3|2007.9|2004.9|2004.4|2001.9|231
1678428600000|2023-03-10 06:10:00|2007.4|2004.4|2005.7|2003.7|2008|2005|2004.7|2002.6|166
1678428900000|2023-03-10 06:15:00|2006.1|2003.1|2004.6|2001.6|2006.7|2004.3|2003.7|2001.1|204
1678429200000|2023-03-10 06:20:00|2004.7|2001.7|2002.6|2000.6|2004.7|2001.8|2001.6|1999.2|204
1678429500000|2023-03-10 06:25:00|2002.8|2000.8|2003.8|2000.8|2004.7|2002.2|2002.5|1999.7|196
1678429800000|2023-03-10 06:30:00|2004|2001|2002.2|1999.2|2004.1|2001.8|2001.2|1999|166
1678430100000|2023-03-10 06:35:00|2002.1|1999.1|2000.8|1997.8|2002.2|1999.8|1999.7|1997.3|179
1678430400000|2023-03-10 06:40:00|2000.7|1997.7|1999.4|1997.4|2001|1998.7|1999|1996.4|263
1678430700000|2023-03-10 06:45:00|1999.3|1997.3|2000.2|1998.2|2001|1999|1998.9|1996.7|229
1678431000000|2023-03-10 06:50:00|2000.1|1998.1|1998.9|1996.9|2000.3|1998.2|1998.4|1995.9|238
1678431300000|2023-03-10 06:55:00|1999|1997|2000.1|1997.1|2001.3|1998.8|1999|1996.4|232
1678431600000|2023-03-10 07:00:00|2000.2|1997.2|2003.3|2001.3|2005.2|2002.7|2000.2|1997.2|444
1678431900000|2023-03-10 07:05:00|2003.2|2001.2|2004.3|2002.3|2005.3|2002.8|2002.6|2000.3|380
1678432200000|2023-03-10 07:10:00|2004.4|2002.4|2004.7|2002.7|2006.3|2004.2|2003.2|2001.2|337
1678432500000|2023-03-10 07:15:00|2004.8|2002.8|2006.3|2003.3|2006.7|2003.8|2003.7|2001.6|367
1678432800000|2023-03-10 07:20:00|2006.2|2003.2|2008.9|2006.9|2009.6|2007.2|2005.5|2002.8|429
1678433100000|2023-03-10 07:25:00|2009.1|2007.1|2007.4|2005.4|2009.6|2007.2|2006.5|2004|353
1678433400000|2023-03-10 07:30:00|2007.2|2005.2|2012|2010|2012.8|2010.5|2005.3|2003.1|303
1678433700000|2023-03-10 07:35:00|2012.1|2010.1|2005.9|2003.9|2012.8|2010.4|2005.7|2003|288
1678434000000|2023-03-10 07:40:00|2006.7|2003.7|2007.1|2004.1|2010.5|2007.8|2006|2003.4|359
1678434300000|2023-03-10 07:45:00|2006.6|2004.6|2010.7|2007.7|2010.9|2008.1|2006.5|2004.4|288
1678434600000|2023-03-10 07:50:00|2010.8|2007.8|2008.6|2006.6|2011|2008.4|2008|2005.5|337
1678434900000|2023-03-10 07:55:00|2008.5|2006.5|2010.9|2008.9|2011.5|2009|2008.5|2006|251
1678435200000|2023-03-10 08:00:00|2011.1|2009.1|2013|2011|2017.8|2015.4|2011.1|2009.1|610
1678435500000|2023-03-10 08:05:00|2013.1|2011.1|2012.1|2009.1|2014.3|2011.6|2010.8|2008.4|487
1678435800000|2023-03-10 08:10:00|2011.9|2008.9|2010|2008|2012.1|2010.1|2009.7|2007.2|432
1678436100000|2023-03-10 08:15:00|2009.9|2007.9|2006.5|2004.5|2010.6|2008.2|2006.4|2004.2|332
1678436400000|2023-03-10 08:20:00|2006.4|2004.4|2004.6|2002.6|2007.7|2005.2|2003.8|2001.5|375
1678436700000|2023-03-10 08:25:00|2004.5|2002.5|2006.5|2004.5|2007.7|2005.3|2003.3|2001.1|358
1678437000000|2023-03-10 08:30:00|2006.6|2004.6|2012.3|2009.3|2012.5|2009.5|2005.5|2002.9|429
1678437300000|2023-03-10 08:35:00|2012.2|2009.2|2013|2011|2013.3|2011.1|2010.2|2007.6|345
1678437600000|2023-03-10 08:40:00|2013.1|2011.1|2014.7|2011.7|2016.5|2013.9|2012.9|2010.2|369
1678437900000|2023-03-10 08:45:00|2014.6|2011.6|2015.4|2012.4|2015.5|2013.3|2012.8|2009.9|373
1678438200000|2023-03-10 08:50:00|2015.3|2012.3|2013.4|2011.4|2015.9|2013.2|2013.3|2010.6|302
1678438500000|2023-03-10 08:55:00|2013.1|2011.1|2010.3|2007.3|2013.9|2011.5|2009.2|2006.6|307
1678438800000|2023-03-10 09:00:00|2010.4|2007.4|2010.5|2007.5|2011.8|2009.5|2009.3|2006.6|295
1678439100000|2023-03-10 09:05:00|2010.6|2007.6|2013.5|2010.5|2013.8|2011.4|2009.8|2007.5|247
1678439400000|2023-03-10 09:10:00|2013.6|2010.6|2011.8|2009.8|2014.1|2011.8|2011|2009|279
1678439700000|2023-03-10 09:15:00|2011.7|2009.7|2011.5|2009.5|2012.5|2010.1|2010.7|2008|283
1678440000000|2023-03-10 09:20:00|2011.7|2009.7|2011.2|2009.2|2012.2|2009.9|2010.1|2007.8|251
1678440300000|2023-03-10 09:25:00|2011.4|2009.4|2012.2|2010.2|2013.9|2011.5|2011|2009|242
1678440600000|2023-03-10 09:30:00|2012.3|2010.3|2015.2|2013.2|2015.5|2013.5|2012.3|2010.3|264
1678440900000|2023-03-10 09:35:00|2015.3|2013.3|2011|2009|2015.4|2013.4|2010.9|2008.8|233
1678441200000|2023-03-10 09:40:00|2010.9|2008.9|2010|2008|2011.6|2009.5|2008.8|2006.8|293
1678441500000|2023-03-10 09:45:00|2009.8|2007.8|2008.8|2006.8|2011.4|2008.9|2008.6|2006|241
1678441800000|2023-03-10 09:50:00|2008.9|2006.9|2006.8|2004.8|2010.3|2008.3|2006.4|2003.9|308
1678442100000|2023-03-10 09:55:00|2006.7|2004.7|2005.5|2003.5|2007.1|2004.9|2005.1|2002.4|287
1678442400000|2023-03-10 10:00:00|2005.4|2003.4|2006|2004|2007.8|2005.3|2004.8|2002.4|325
1678442700000|2023-03-10 10:05:00|2006.1|2004.1|2007|2005|2007.9|2005.2|2005.5|2003.1|308
1678443000000|2023-03-10 10:10:00|2006.6|2004.6|2006.4|2004.4|2007.6|2005.5|2005.9|2003.5|239
1678443300000|2023-03-10 10:15:00|2006.1|2004.1|2007.8|2005.8|2007.9|2005.9|2005.7|2003.2|217
1678443600000|2023-03-10 10:20:00|2007.9|2005.9|2009.1|2007.1|2009.5|2007.5|2007.9|2005.4|157
1678443900000|2023-03-10 10:25:00|2009|2007|2009.9|2006.9|2010.3|2008.1|2008.6|2006|199
1678444200000|2023-03-10 10:30:00|2010|2007|2008.6|2006.6|2010.1|2007.3|2006.9|2004.8|203
1678444500000|2023-03-10 10:35:00|2008.5|2006.5|2007.8|2004.8|2008.8|2006.8|2005.9|2003.9|200
1678444800000|2023-03-10 10:40:00|2007.9|2004.9|2008|2006|2009.2|2006.9|2007|2004.2|220
1678445100000|2023-03-10 10:45:00|2007.6|2005.6|2008.5|2006.5|2009.3|2006.9|2007.5|2005.5|190
1678445400000|2023-03-10 10:50:00|2008.3|2006.3|2008.5|2005.5|2009.1|2006.9|2007.4|2005|176
1678445700000|2023-03-10 10:55:00|2008|2006|2006.3|2003.3|2008.6|2006.3|2005.4|2002.9|197
1678446000000|2023-03-10 11:00:00|2006.2|2003.2|2006|2004|2008|2005.3|2005.4|2003|189
1678446300000|2023-03-10 11:05:00|2006.1|2004.1|2006.7|2003.7|2007.5|2004.6|2004.4|2002.4|204
1678446600000|2023-03-10 11:10:00|2006.6|2003.6|2006.1|2004.1|2007.1|2004.8|2005.7|2003.1|190
1678446900000|2023-03-10 11:15:00|2006.2|2004.2|2005.6|2003.6|2007.1|2005|2005.1|2002.9|152
1678447200000|2023-03-10 11:20:00|2005.7|2003.7|2005.5|2003.5|2007.3|2005|2005.3|2002.9|250
1678447500000|2023-03-10 11:25:00|2005.6|2003.6|2010|2008|2010.1|2008|2005.4|2003.1|166
1678447800000|2023-03-10 11:30:00|2010.2|2008.2|2011.4|2009.4|2012|2010|2010.2|2007.8|227
1678448100000|2023-03-10 11:35:00|2011.5|2009.5|2013.5|2011.5|2013.5|2011.5|2011.2|2008.9|220
1678448400000|2023-03-10 11:40:00|2013.2|2011.2|2012.8|2009.8|2014.6|2012.2|2012.3|2009.8|186
1678448700000|2023-03-10 11:45:00|2012.9|2009.9|2012.6|2009.6|2013.3|2010.8|2011.7|2009.4|164
1678449000000|2023-03-10 11:50:00|2012.7|2009.7|2012.7|2009.7|2013.6|2011.2|2011.5|2008.9|191
1678449300000|2023-03-10 11:55:00|2012.8|2009.8|2010.4|2007.4|2013.1|2010.5|2009.6|2006.7|186
1678449600000|2023-03-10 12:00:00|2010.6|2007.6|2008.3|2006.3|2011.7|2009|2008.1|2005.5|254
1678449900000|2023-03-10 12:05:00|2008.4|2006.4|2011.3|2008.3|2011.3|2008.7|2008.3|2006|227
1678450200000|2023-03-10 12:10:00|2011.2|2008.2|2014.2|2012.2|2014.3|2012.3|2010.3|2008.1|194
1678450500000|2023-03-10 12:15:00|2014.3|2012.3|2014.2|2012.2|2015.7|2013.2|2013.3|2011.1|206
1678450800000|2023-03-10 12:20:00|2014.1|2012.1|2013.7|2011.7|2014.7|2012.7|2012.2|2010.2|276
1678451100000|2023-03-10 12:25:00|2013.8|2011.8|2013.4|2011.4|2014.5|2012.5|2013|2010.7|291
1678451400000|2023-03-10 12:30:00|2013.3|2011.3|2013.1|2011.1|2014.4|2011.8|2012.5|2010|216
1678451700000|2023-03-10 12:35:00|2013|2011|2014.4|2011.4|2014.7|2012.2|2012.4|2010|289
1678452000000|2023-03-10 12:40:00|2014.3|2011.3|2014.4|2011.4|2014.5|2012|2012.9|2010.4|232
1678452300000|2023-03-10 12:45:00|2014.3|2011.3|2015.2|2013.2|2017|2014.6|2013.9|2011.1|282
1678452600000|2023-03-10 12:50:00|2014.8|2012.8|2015.1|2013.1|2015.6|2013.2|2013.4|2011.3|320
1678452900000|2023-03-10 12:55:00|2014.9|2012.9|2013.9|2010.9|2015.7|2013.4|2013.1|2010.7|305
1678453200000|2023-03-10 13:00:00|2013.7|2010.7|2009.3|2007.3|2013.9|2011.2|2008.6|2006.6|597
1678453500000|2023-03-10 13:05:00|2009.2|2007.2|2010.8|2008.8|2013.2|2011.2|2009.2|2007.2|542
1678453800000|2023-03-10 13:10:00|2010.9|2008.9|2013.1|2011.1|2013.5|2011.3|2009.9|2007.9|508
1678454100000|2023-03-10 13:15:00|2013.2|2011.2|2015.4|2012.4|2016|2013.6|2012.2|2009.7|458
1678454400000|2023-03-10 13:20:00|2015.8|2012.8|2014.1|2011.1|2015.8|2013.5|2009.2|2006.9|692
1678454700000|2023-03-10 13:25:00|2013.1|2010.9|2012.1|2008|2016.4|2011.5|2009.4|2005.2|497
1678455000000|2023-03-10 13:30:00|2013.4|2006.1|2031.1|2028.1|2033.4|2030.4|2009.8|2000.8|1850
1678455300000|2023-03-10 13:35:00|2031.4|2028.4|2030.7|2027.7|2032.4|2029.4|2023.6|2020.6|1758
1678455600000|2023-03-10 13:40:00|2030.9|2027.9|2044.9|2041.9|2046.3|2043.3|2029.3|2026.3|1654
1678455900000|2023-03-10 13:45:00|2044.4|2041.4|2049.1|2046.1|2051.7|2048.7|2041.5|2038.5|1459
1678456200000|2023-03-10 13:50:00|2049.6|2046.6|2049.5|2046.5|2052.3|2049.3|2045.1|2042.1|1501
1678456500000|2023-03-10 13:55:00|2049.2|2046.2|2043.8|2040.8|2051.6|2048.6|2040.6|2037.6|1373
1678456800000|2023-03-10 14:00:00|2043.7|2040.7|2041.6|2038.6|2044.9|2041.9|2036.3|2033.3|1515
1678457100000|2023-03-10 14:05:00|2041.5|2038.5|2049.6|2046.6|2049.9|2046.9|2040.4|2037.4|1729
1678457400000|2023-03-10 14:10:00|2049.7|2046.7|2049.6|2046.6|2054.3|2051.3|2046.3|2043.3|1651
1678457700000|2023-03-10 14:15:00|2049.5|2046.5|2051.4|2048.4|2052.5|2049.5|2046.6|2043.6|1444
1678458000000|2023-03-10 14:20:00|2051.5|2048.5|2054.9|2051.9|2057.4|2054.4|2047.7|2044.7|1424
1678458300000|2023-03-10 14:25:00|2054.7|2051.7|2057|2054|2058|2055|2053|2050|1306
1678458600000|2023-03-10 14:30:00|2057.1|2054.1|2059|2056|2063.4|2060.4|2055.7|2052.7|1532
1678458900000|2023-03-10 14:35:00|2059.2|2056.2|2061.7|2058.7|2063.9|2060.9|2055.3|2052.3|1607
1678459200000|2023-03-10 14:40:00|2061.8|2058.8|2063.5|2060.5|2065.4|2062.4|2060.5|2057.5|1654
1678459500000|2023-03-10 14:45:00|2063.8|2060.8|2057.2|2054.2|2063.8|2060.8|2054|2051|1652
1678459800000|2023-03-10 14:50:00|2057|2054|2059.1|2056.1|2060.9|2057.9|2052.7|2049.7|1653
1678460100000|2023-03-10 14:55:00|2058.9|2055.9|2061.4|2058.4|2064|2061|2056.3|2053.3|1730
1678460400000|2023-03-10 15:00:00|2061.3|2058.3|2065.4|2062.4|2068.5|2065.5|2061.2|2058.2|1697
1678460700000|2023-03-10 15:05:00|2065.5|2062.5|2065.5|2062.5|2071|2068|2065.4|2062.4|1674
1678461000000|2023-03-10 15:10:00|2065.6|2062.6|2062.8|2059.8|2067.9|2064.9|2060.1|2057.1|1538
1678461300000|2023-03-10 15:15:00|2063|2060|2063.8|2060.8|2067.6|2064.6|2062.3|2059.3|1490
1678461600000|2023-03-10 15:20:00|2063.6|2060.6|2070|2067|2070.6|2067.6|2062.7|2059.7|1409
1678461900000|2023-03-10 15:25:00|2070.2|2067.2|2070.4|2067.4|2072.1|2069.1|2067.9|2064.9|1414
1678462200000|2023-03-10 15:30:00|2070.5|2067.5|2077|2074|2078.9|2075.9|2070.2|2067.2|1353
1678462500000|2023-03-10 15:35:00|2076.7|2073.7|2078.9|2075.9|2081|2078|2075.2|2072.2|1259
1678462800000|2023-03-10 15:40:00|2078.8|2075.8|2075.6|2072.6|2080.9|2077.9|2073.2|2070.2|1351
1678463100000|2023-03-10 15:45:00|2075.7|2072.7|2076.4|2073.4|2078.3|2075.3|2072.7|2069.7|1199
1678463400000|2023-03-10 15:50:00|2076.5|2073.5|2072.2|2069.2|2077.7|2074.7|2070.2|2067.2|1196
1678463700000|2023-03-10 15:55:00|2072.3|2069.3|2070.6|2067.6|2076|2073|2070.3|2067.3|1260
1678464000000|2023-03-10 16:00:00|2070.7|2067.7|2068.4|2065.4|2072.3|2069.3|2067.4|2064.4|975
1678464300000|2023-03-10 16:05:00|2068.5|2065.5|2064.2|2061.2|2068.5|2065.5|2063.2|2060.2|945
1678464600000|2023-03-10 16:10:00|2064.1|2061.1|2059.6|2056.6|2065.7|2062.7|2059.1|2056.1|1130
1678464900000|2023-03-10 16:15:00|2059.3|2056.3|2056.2|2053.2|2060.1|2057.1|2054.5|2051.5|1188
1678465200000|2023-03-10 16:20:00|2056|2053|2052.9|2049.9|2057.2|2054.2|2051.6|2048.6|1220
1678465500000|2023-03-10 16:25:00|2052.3|2049.3|2050.6|2047.6|2056.1|2053.1|2049.5|2046.5|1295
1678465800000|2023-03-10 16:30:00|2050.7|2047.7|2048.4|2045.4|2053.8|2050.8|2048.1|2045.1|1159
1678466100000|2023-03-10 16:35:00|2048.3|2045.3|2053.3|2050.3|2053.9|2050.9|2047.6|2044.6|970
1678466400000|2023-03-10 16:40:00|2053.6|2050.6|2056.1|2053.1|2056.6|2053.6|2053.1|2050.1|1014
1678466700000|2023-03-10 16:45:00|2056|2053|2052.3|2049.3|2056.4|2053.9|2049.5|2046.5|1021
1678467000000|2023-03-10 16:50:00|2052.2|2049.2|2048.6|2045.6|2052.3|2049.3|2046.5|2043.5|933
1678467300000|2023-03-10 16:55:00|2048.4|2045.4|2043.5|2040.5|2048.4|2045.4|2042.8|2039.8|1113
1678467600000|2023-03-10 17:00:00|2043.6|2040.6|2047.2|2044.2|2049.2|2046.2|2041.8|2038.8|965
1678467900000|2023-03-10 17:05:00|2047.1|2044.1|2045.9|2042.9|2048.7|2045.7|2044.6|2041.6|939
1678468200000|2023-03-10 17:10:00|2045.8|2042.8|2046|2043|2047.1|2044.1|2044|2041|796
1678468500000|2023-03-10 17:15:00|2045.9|2042.9|2050.1|2047.1|2050.6|2047.6|2045.3|2042.3|731
1678468800000|2023-03-10 17:20:00|2050|2047|2050.7|2047.7|2051.9|2048.9|2049.4|2046.4|713
1678469100000|2023-03-10 17:25:00|2050.8|2047.8|2053|2050|2053|2050|2050.3|2047.3|700
1678469400000|2023-03-10 17:30:00|2052.9|2049.9|2050.1|2047.1|2053.7|2050.7|2049.5|2046.5|790
1678469700000|2023-03-10 17:35:00|2050.3|2047.3|2052.2|2049.2|2052.5|2049.5|2048.5|2045.5|761
1678470000000|2023-03-10 17:40:00|2051.9|2048.9|2053|2050|2054.1|2051.1|2051.5|2048.5|728
1678470300000|2023-03-10 17:45:00|2052.9|2049.9|2051.3|2048.3|2053.3|2050.3|2050.5|2047.5|685
1678470600000|2023-03-10 17:50:00|2051.2|2048.2|2053.6|2050.6|2054|2051|2051.2|2048.2|603
1678470900000|2023-03-10 17:55:00|2053.7|2050.7|2051|2048|2054|2051|2050.3|2047.3|664
1678471200000|2023-03-10 18:00:00|2050.9|2047.9|2049.5|2046.5|2053.1|2050.1|2049.3|2046.3|635
1678471500000|2023-03-10 18:05:00|2049.4|2046.4|2050.8|2047.8|2052.6|2049.6|2049|2046|587
1678471800000|2023-03-10 18:10:00|2050.7|2047.7|2046.7|2043.7|2050.7|2047.7|2046.6|2043.6|585
1678472100000|2023-03-10 18:15:00|2046.6|2043.6|2046|2043|2047.3|2044.3|2044.6|2041.6|709
1678472400000|2023-03-10 18:20:00|2045.9|2042.9|2047.9|2044.9|2048.2|2045.2|2043.5|2040.6|765
1678472700000|2023-03-10 18:25:00|2047.8|2044.8|2048.9|2045.9|2050|2047|2047.7|2044.7|628
1678473000000|2023-03-10 18:30:00|2048.8|2045.8|2045.7|2042.7|2049.7|2046.7|2045.6|2042.6|669
1678473300000|2023-03-10 18:35:00|2045.6|2042.6|2043.9|2040.9|2045.8|2042.8|2043.2|2040.2|568
1678473600000|2023-03-10 18:40:00|2044.1|2041.1|2044.2|2041.2|2045.8|2042.8|2044|2041|612
1678473900000|2023-03-10 18:45:00|2044.4|2041.4|2046.2|2043.2|2047.7|2044.7|2043.2|2040.2|650
1678474200000|2023-03-10 18:50:00|2046.3|2043.3|2044.4|2041.4|2047|2044|2044.1|2041.1|648
1678474500000|2023-03-10 18:55:00|2044.3|2041.3|2043|2040|2045.1|2042.1|2042.5|2039.5|586
1678474800000|2023-03-10 19:00:00|2043.2|2040.2|2048.1|2045.1|2048.4|2045.4|2043.1|2040.1|696
1678475100000|2023-03-10 19:05:00|2048.2|2045.2|2052.1|2049.1|2052.2|2049.2|2047.6|2044.6|593
1678475400000|2023-03-10 19:10:00|2052.2|2049.2|2047.1|2044.1|2053.1|2050.1|2046.5|2043.5|740
1678475700000|2023-03-10 19:15:00|2046.9|2043.9|2046.8|2043.8|2047.8|2044.8|2045.1|2042.1|679
1678476000000|2023-03-10 19:20:00|2046.7|2043.7|2047.3|2044.3|2048.3|2045.3|2046|2043|647
1678476300000|2023-03-10 19:25:00|2047.1|2044.1|2046.8|2043.8|2048.2|2045.2|2046.1|2043.1|578
1678476600000|2023-03-10 19:30:00|2046.9|2043.9|2044.8|2041.8|2047.6|2044.6|2044.3|2041.3|678
1678476900000|2023-03-10 19:35:00|2044.7|2041.7|2045|2042|2046.6|2043.6|2043.4|2040.4|801
1678477200000|2023-03-10 19:40:00|2045.1|2042.1|2044.7|2041.7|2046.2|2043.2|2044|2041|746
1678477500000|2023-03-10 19:45:00|2044.9|2041.9|2049.5|2046.5|2049.8|2046.8|2044.1|2041.1|813
1678477800000|2023-03-10 19:50:00|2049.4|2046.4|2050|2047|2050.7|2047.7|2047.4|2044.4|780
1678478100000|2023-03-10 19:55:00|2050.1|2047.1|2048|2045|2050.7|2047.7|2046.7|2043.7|807
1678478400000|2023-03-10 20:00:00|2047.9|2044.9|2050.9|2047.9|2051.5|2048.5|2047.9|2044.9|777
1678478700000|2023-03-10 20:05:00|2050.8|2047.8|2053.6|2050.6|2053.9|2050.9|2050|2047|699
1678479000000|2023-03-10 20:10:00|2053.7|2050.7|2051.6|2048.6|2053.7|2050.7|2051.4|2048.4|724
1678479300000|2023-03-10 20:15:00|2051.5|2048.5|2050.2|2047.2|2052.2|2049.2|2049.7|2046.7|657
1678479600000|2023-03-10 20:20:00|2050.1|2047.1|2049|2046|2050.5|2047.5|2047.7|2045.1|635
1678479900000|2023-03-10 20:25:00|2048.9|2045.9|2050.2|2047.2|2050.7|2047.7|2048.2|2045.3|568
1678480200000|2023-03-10 20:30:00|2050.3|2047.3|2051.2|2048.2|2051.7|2048.7|2049|2046|710
1678480500000|2023-03-10 20:35:00|2051.4|2048.4|2054|2051|2054.2|2051.2|2050.9|2047.9|514
1678480800000|2023-03-10 20:40:00|2053.9|2050.9|2052.9|2049.9|2054.2|2051.2|2051.9|2048.9|565
1678481100000|2023-03-10 20:45:00|2052.8|2049.8|2053.6|2050.6|2053.9|2050.9|2052.2|2049.2|445
1678481400000|2023-03-10 20:50:00|2053.7|2050.7|2055|2052|2055|2052|2053|2050|472
1678481700000|2023-03-10 20:55:00|2054.8|2051.8|2054.1|2051.1|2055.8|2052.8|2053.9|2050.9|561
1678482000000|2023-03-10 21:00:00|2054.5|2051.5|2053.2|2050.2|2055.1|2052.1|2052.2|2049.7|467
1678482300000|2023-03-10 21:05:00|2053.3|2050.3|2053.1|2050.1|2054.6|2051.6|2052.7|2049.7|240
1678482600000|2023-03-10 21:10:00|2053.2|2050.2|2053.7|2050.7|2054.1|2051.1|2052.4|2049.5|269
1678482900000|2023-03-10 21:15:00|2053.8|2050.8|2053.9|2050.9|2054|2051|2052.7|2049.7|131
1678483200000|2023-03-10 21:20:00|2053.7|2050.7|2054.2|2051.2|2054.4|2051.4|2053.3|2050.3|215
1678483500000|2023-03-10 21:25:00|2054|2051|2054.2|2051.2|2054.9|2051.9|2053.7|2050.7|240
1678483800000|2023-03-10 21:30:00|2054.6|2051.6|2053.9|2050.9|2056.4|2051.9|2053.3|2049.6|258
1678484100000|2023-03-10 21:35:00|2054.1|2051.1|2053.5|2050.5|2055.6|2051.4|2052.9|2049.9|206
1678484400000|2023-03-10 21:40:00|2053.7|2050.7|2053.2|2050.2|2055.4|2050.8|2052.4|2047.1|198
1678484700000|2023-03-10 21:45:00|2053.1|2050.1|2053.3|2050.3|2055.8|2050.9|2053|2048|172
1678485000000|2023-03-10 21:50:00|2053.5|2050.5|2054|2051|2056.5|2051.5|2052.9|2047.9|140
1678485300000|2023-03-10 21:55:00|2053.9|2050.9|2054.9|2051.9|2058.3|2052.8|2053.9|2048.7|168
1678658400000|2023-03-12 22:00:00|2073.2|2068.2|2088.8|2079.5|2099.6|2086.5|2072.9|2067.9|527
1678658700000|2023-03-12 22:05:00|2088|2080.6|2085|2082|2095.3|2087.4|2081.8|2076.5|1005
1678659000000|2023-03-12 22:10:00|2084.9|2081.9|2087.2|2084.2|2091.9|2085.4|2080.4|2076|601
1678659300000|2023-03-12 22:15:00|2087.1|2084.1|2080.2|2077.2|2090.5|2085.2|2075.9|2071.9|734
1678659600000|2023-03-12 22:20:00|2080.3|2077.3|2073.9|2070|2082.5|2077.4|2071.7|2067|783
1678659900000|2023-03-12 22:25:00|2074.9|2067.6|2078.5|2069.8|2080.1|2075.5|2068.3|2063.1|703
1678660200000|2023-03-12 22:30:00|2075.7|2072.7|2075.2|2072.2|2078.3|2075.3|2070.7|2067.7|614
1678660500000|2023-03-12 22:35:00|2075.3|2072.3|2071.5|2068.5|2075.3|2072.3|2068.6|2065.6|568
1678660800000|2023-03-12 22:40:00|2071.4|2068.4|2070|2067|2075.7|2072.7|2069.4|2066.4|544
1678661100000|2023-03-12 22:45:00|2070.5|2067.5|2070.8|2067.8|2071.6|2068.6|2066.2|2063.2|535
1678661400000|2023-03-12 22:50:00|2070.7|2067.7|2072.8|2069.8|2073.5|2070.5|2065.8|2062.8|399
1678661700000|2023-03-12 22:55:00|2072.7|2069.7|2074.1|2071.1|2074.7|2071.7|2071.7|2068.7|629
1678662000000|2023-03-12 23:00:00|2074.6|2071.6|2073.8|2070.8|2079.6|2076.6|2073.3|2070.3|977
1678662300000|2023-03-12 23:05:00|2073.6|2070.6|2080.1|2077.1|2080.1|2077.1|2073|2070|748
1678662600000|2023-03-12 23:10:00|2080|2077|2077.6|2074.6|2081.1|2078.1|2076.8|2073.8|475
1678662900000|2023-03-12 23:15:00|2077.8|2074.8|2073.6|2070.6|2079.9|2076.9|2073|2070|395
1678663200000|2023-03-12 23:20:00|2074|2071|2071.8|2068.8|2076.6|2073.6|2071.4|2068.5|558
1678663500000|2023-03-12 23:25:00|2071.9|2068.9|2073.7|2070.7|2075.2|2072.2|2071.3|2068.3|430
1678663800000|2023-03-12 23:30:00|2073.5|2070.5|2073.5|2070.5|2077.1|2074.1|2070.9|2068.4|349
1678664100000|2023-03-12 23:35:00|2073.4|2070.4|2073.6|2070.6|2074.9|2071.9|2071.2|2068.2|276
1678664400000|2023-03-12 23:40:00|2074|2071|2072.6|2069.6|2074.7|2071.7|2072|2069.4|238
1678664700000|2023-03-12 23:45:00|2072.7|2069.7|2070.8|2067.8|2072.9|2069.9|2070.3|2067.3|426
1678665000000|2023-03-12 23:50:00|2070.9|2067.9|2069.7|2066.7|2074.6|2071.6|2069|2066.3|480
1678665300000|2023-03-12 23:55:00|2069.8|2066.8|2068.3|2065.3|2070.1|2067.1|2065|2062.3|510
1678665600000|2023-03-13 00:00:00|2068.2|2065.2|2070.2|2067.2|2071.1|2068.1|2065.3|2062.3|626
1678665900000|2023-03-13 00:05:00|2070.3|2067.3|2070.9|2067.9|2073.9|2070.9|2070.2|2067.2|571
1678666200000|2023-03-13 00:10:00|2070.8|2067.8|2071.2|2068.2|2073.5|2070.5|2070.4|2067.6|458
1678666500000|2023-03-13 00:15:00|2071.1|2068.1|2070.5|2067.5|2072.2|2069.2|2067.3|2064.6|439
1678666800000|2023-03-13 00:20:00|2070.8|2067.8|2071.9|2068.9|2073|2070|2069.1|2066.1|416
1678667100000|2023-03-13 00:25:00|2071.8|2068.8|2069.3|2066.3|2071.8|2068.8|2067.8|2065.2|329
1678667400000|2023-03-13 00:30:00|2069|2066|2066.4|2063.4|2069.3|2066.3|2065.7|2062.8|339
1678667700000|2023-03-13 00:35:00|2066.5|2063.5|2067.4|2064.4|2068.4|2065.4|2065.9|2062.9|336
1678668000000|2023-03-13 00:40:00|2067.1|2064.1|2066.9|2063.9|2068.4|2065.9|2065.4|2062.8|299
1678668300000|2023-03-13 00:45:00|2067|2064|2066.3|2063.3|2067.8|2064.8|2065.8|2062.8|245
1678668600000|2023-03-13 00:50:00|2066.2|2063.2|2065|2062|2066.3|2063.4|2063.9|2060.9|253
1678668900000|2023-03-13 00:55:00|2064.9|2061.9|2063.1|2060.1|2065.5|2063|2062.4|2059.9|284
1678669200000|2023-03-13 01:00:00|2063|2060|2070.6|2067.6|2070.7|2068|2060.5|2057.8|693
1678669500000|2023-03-13 01:05:00|2070.7|2067.7|2071.2|2068.2|2075.1|2072.1|2070.1|2067.3|581
1678669800000|2023-03-13 01:10:00|2071.1|2068.1|2068.5|2065.5|2071.6|2068.6|2066.1|2063.5|376
1678670100000|2023-03-13 01:15:00|2068.4|2065.4|2070.1|2067.1|2072|2069|2067.6|2064.6|346
1678670400000|2023-03-13 01:20:00|2070|2067|2066.6|2063.6|2070.1|2067.1|2065.9|2063.1|363
1678670700000|2023-03-13 01:25:00|2066.7|2063.7|2069.1|2066.1|2070|2067.4|2066.1|2063.1|439
1678671000000|2023-03-13 01:30:00|2069.2|2066.2|2067.1|2064.1|2069.2|2066.6|2065.1|2062.6|453
1678671300000|2023-03-13 01:35:00|2067.3|2064.3|2064.8|2061.8|2067.3|2064.3|2063.6|2060.6|377
1678671600000|2023-03-13 01:40:00|2064.9|2061.9|2067.7|2064.7|2068.6|2065.6|2064.3|2061.3|348
1678671900000|2023-03-13 01:45:00|2067.8|2064.8|2067.5|2064.5|2069.2|2066.2|2066.3|2063.4|332
1678672200000|2023-03-13 01:50:00|2067.8|2064.8|2065.6|2062.6|2067.9|2065.2|2064.8|2062.2|434
1678672500000|2023-03-13 01:55:00|2065.4|2062.4|2061.3|2059.3|2066.2|2063.5|2060.1|2057.5|472
1678672800000|2023-03-13 02:00:00|2061.2|2059.2|2064.8|2061.8|2065.3|2062.5|2060.6|2058.1|481
1678673100000|2023-03-13 02:05:00|2064.9|2061.9|2067.2|2064.2|2067.7|2064.9|2064.8|2061.8|439
1678673400000|2023-03-13 02:10:00|2067.3|2064.3|2069|2066|2069.9|2067.3|2065.5|2062.6|427
1678673700000|2023-03-13 02:15:00|2068.8|2066.8|2074.9|2071.9|2075.2|2072.2|2068.4|2065.5|394
1678674000000|2023-03-13 02:20:00|2075|2072|2076.3|2073.3|2077.3|2074.3|2073.9|2070.9|410
1678674300000|2023-03-13 02:25:00|2076.4|2073.4|2078.2|2075.2|2082.7|2079.7|2075.3|2072.3|562
1678674600000|2023-03-13 02:30:00|2078.3|2075.3|2082.8|2079.8|2084.3|2081.3|2078.2|2075.2|725
1678674900000|2023-03-13 02:35:00|2082.9|2079.9|2082.4|2079.4|2084.6|2081.6|2081.2|2078.2|663
1678675200000|2023-03-13 02:40:00|2082.5|2079.5|2086.2|2083.2|2086.6|2083.6|2081.3|2078.3|526
1678675500000|2023-03-13 02:45:00|2086.1|2083.1|2084|2081|2086.2|2083.2|2082.8|2079.8|443
1678675800000|2023-03-13 02:50:00|2083.9|2080.9|2086.2|2083.2|2087.5|2084.5|2083.3|2080.3|412
1678676100000|2023-03-13 02:55:00|2086.1|2083.1|2085.3|2082.3|2088|2085|2084.4|2081.4|487
1678676400000|2023-03-13 03:00:00|2085.2|2082.2|2084.8|2081.8|2085.8|2082.8|2083.2|2080.2|383
1678676700000|2023-03-13 03:05:00|2084.9|2081.9|2088.3|2085.3|2088.4|2085.4|2083.8|2080.8|368
1678677000000|2023-03-13 03:10:00|2088.2|2085.2|2087.1|2084.1|2088.4|2085.4|2086.4|2083.4|418
1678677300000|2023-03-13 03:15:00|2087|2084|2086.9|2083.9|2087.8|2084.8|2086.2|2083.2|244
1678677600000|2023-03-13 03:20:00|2086.8|2083.8|2085|2082|2087.3|2084.3|2083.3|2080.3|380
1678677900000|2023-03-13 03:25:00|2084.9|2081.9|2084.5|2081.5|2085.8|2082.8|2084|2081|301
1678678200000|2023-03-13 03:30:00|2084.7|2081.7|2084|2081|2084.9|2081.9|2081.6|2078.6|265
1678678500000|2023-03-13 03:35:00|2083.9|2080.9|2084.2|2081.2|2085.5|2082.5|2083.2|2080.2|346
1678678800000|2023-03-13 03:40:00|2083.8|2080.8|2083.8|2080.8|2084.4|2081.4|2083.1|2080.1|214
1678679100000|2023-03-13 03:45:00|2083.9|2080.9|2082.2|2079.2|2084.9|2081.9|2081.9|2078.9|213
1678679400000|2023-03-13 03:50:00|2082.4|2079.4|2082.9|2079.9|2083.3|2080.3|2081.8|2078.8|216
1678679700000|2023-03-13 03:55:00|2082.8|2079.8|2081.7|2078.7|2083.7|2080.7|2081.1|2078.2|184
1678680000000|2023-03-13 04:00:00|2081.6|2078.6|2083|2080|2083.7|2080.7|2081.6|2078.6|208
1678680300000|2023-03-13 04:05:00|2082.9|2079.9|2082.4|2079.4|2083.2|2080.2|2080.9|2077.9|183
1678680600000|2023-03-13 04:10:00|2082.7|2079.7|2082.4|2079.4|2083.3|2080.3|2081.7|2078.7|199
1678680900000|2023-03-13 04:15:00|2082.5|2079.5|2082|2079|2083.6|2081|2081.3|2078.3|242
1678681200000|2023-03-13 04:20:00|2082.2|2079.2|2082.9|2079.9|2082.9|2079.9|2081.4|2078.4|210
1678681500000|2023-03-13 04:25:00|2082.8|2079.8|2082.7|2079.7|2083.9|2080.9|2082.1|2079.3|252
1678681800000|2023-03-13 04:30:00|2082.8|2079.8|2080.9|2077.9|2082.8|2079.8|2079.2|2076.2|229
1678682100000|2023-03-13 04:35:00|2080.8|2077.8|2080.7|2077.7|2081.8|2078.8|2079.9|2076.9|173
1678682400000|2023-03-13 04:40:00|2080.8|2077.8|2079.7|2076.7|2081.3|2078.3|2079.3|2076.3|138
1678682700000|2023-03-13 04:45:00|2079.8|2076.8|2077.8|2074.8|2080.8|2077.8|2077.8|2074.8|197
1678683000000|2023-03-13 04:50:00|2077.9|2074.9|2078.5|2075.5|2080.4|2077.4|2077.6|2074.6|200
1678683300000|2023-03-13 04:55:00|2078.4|2075.4|2078.5|2075.5|2079.4|2076.4|2077.2|2074.2|225
1678683600000|2023-03-13 05:00:00|2078.3|2075.3|2077.9|2074.9|2079.3|2076.3|2076.2|2073.2|292
1678683900000|2023-03-13 05:05:00|2077.8|2074.8|2076.3|2073.3|2078.8|2075.8|2076.1|2073.1|210
1678684200000|2023-03-13 05:10:00|2076.2|2073.2|2078.7|2075.7|2079.4|2076.4|2075.6|2072.6|202
1678684500000|2023-03-13 05:15:00|2078.3|2075.3|2078|2075|2079.3|2076.3|2077.1|2074.1|184
1678684800000|2023-03-13 05:20:00|2077.8|2074.8|2076.7|2073.7|2078.4|2075.4|2076.6|2073.6|182
1678685100000|2023-03-13 05:25:00|2076.8|2073.8|2076.5|2073.5|2076.8|2073.8|2075.2|2072.2|227
1678685400000|2023-03-13 05:30:00|2076.4|2073.4|2079.4|2076.4|2079.8|2076.8|2076.4|2073.4|284
1678685700000|2023-03-13 05:35:00|2079.3|2076.3|2076.3|2073.3|2079.8|2076.8|2075.7|2072.7|246
1678686000000|2023-03-13 05:40:00|2076.2|2073.2|2077.8|2074.8|2077.9|2074.9|2075.4|2072.4|214
1678686300000|2023-03-13 05:45:00|2077.9|2074.9|2078.1|2075.1|2079.5|2076.5|2077.8|2074.8|221
1678686600000|2023-03-13 05:50:00|2078.5|2075.5|2076.4|2073.4|2078.8|2075.8|2075.5|2072.5|265
1678686900000|2023-03-13 05:55:00|2076.5|2073.5|2075.9|2072.9|2076.8|2073.8|2074|2071|242
1678687200000|2023-03-13 06:00:00|2076|2073|2078.6|2075.6|2078.8|2075.8|2074.9|2071.9|225
1678687500000|2023-03-13 06:05:00|2078.7|2075.7|2082.4|2079.4|2083|2080|2078.5|2075.5|278
1678687800000|2023-03-13 06:10:00|2082.3|2079.3|2085|2082|2085.6|2082.6|2082|2079|220
1678688100000|2023-03-13 06:15:00|2085.1|2082.1|2082.1|2079.1|2085.6|2082.6|2081|2078|322
1678688400000|2023-03-13 06:20:00|2081.9|2078.9|2080.3|2077.3|2084.2|2081.2|2079.9|2076.9|314
1678688700000|2023-03-13 06:25:00|2080.2|2077.2|2080.1|2077.1|2080.4|2077.4|2078.6|2075.6|285
1678689000000|2023-03-13 06:30:00|2080|2077|2078.2|2075.2|2080.2|2077.2|2077.1|2074.1|306
1678689300000|2023-03-13 06:35:00|2078.1|2075.1|2076.8|2073.8|2078.6|2075.6|2075.6|2072.6|206
1678689600000|2023-03-13 06:40:00|2076.9|2073.9|2076.4|2073.4|2077.5|2074.5|2075.5|2072.5|260
1678689900000|2023-03-13 06:45:00|2076.3|2073.3|2076.5|2073.5|2077|2074|2075.4|2072.4|307
1678690200000|2023-03-13 06:50:00|2076.4|2073.4|2077.4|2074.4|2078.2|2075.2|2075.4|2072.4|324
1678690500000|2023-03-13 06:55:00|2077.6|2074.6|2071.6|2068.6|2077.6|2074.6|2071.2|2068.2|332
1678690800000|2023-03-13 07:00:00|2071.9|2068.9|2069.9|2066.9|2074.1|2071.1|2068|2065|479
1678691100000|2023-03-13 07:05:00|2069.7|2066.7|2070.7|2067.7|2072|2069|2068.2|2065.2|445
1678691400000|2023-03-13 07:10:00|2070.8|2067.8|2069.2|2066.2|2071.2|2068.2|2068.5|2065.5|445
1678691700000|2023-03-13 07:15:00|2069.3|2066.3|2069.6|2066.6|2071.6|2068.6|2068.4|2065.4|394
1678692000000|2023-03-13 07:20:00|2069.7|2066.7|2069.8|2066.8|2069.8|2066.8|2068.1|2065.1|323
1678692300000|2023-03-13 07:25:00|2069.9|2066.9|2069.2|2066.2|2070.7|2067.7|2067.7|2064.7|390
1678692600000|2023-03-13 07:30:00|2069.4|2066.4|2073.6|2070.6|2075.7|2072.7|2069.4|2066.4|557
1678692900000|2023-03-13 07:35:00|2073.7|2070.7|2076.1|2073.1|2076.3|2073.3|2072.1|2069.1|434
1678693200000|2023-03-13 07:40:00|2076|2073|2077.6|2074.6|2078.6|2075.6|2075.2|2072.4|461
1678693500000|2023-03-13 07:45:00|2077.7|2074.7|2074.9|2071.9|2079.1|2076.1|2074.6|2071.6|395
1678693800000|2023-03-13 07:50:00|2074.8|2071.8|2075.7|2072.7|2077.1|2074.1|2074.4|2071.4|425
1678694100000|2023-03-13 07:55:00|2075.8|2072.8|2077.7|2074.7|2078.7|2075.7|2075.1|2072.5|331
1678694400000|2023-03-13 08:00:00|2077.6|2074.6|2075.9|2072.9|2079.4|2076.4|2073.5|2070.5|544
1678694700000|2023-03-13 08:05:00|2076|2073|2078.7|2075.7|2079|2076|2075.6|2072.8|397
1678695000000|2023-03-13 08:10:00|2078.8|2075.8|2082.3|2079.3|2082.9|2079.9|2078.1|2075.1|421
1678695300000|2023-03-13 08:15:00|2082.2|2079.2|2084.3|2081.3|2085|2082.2|2081.1|2078.1|458
1678695600000|2023-03-13 08:20:00|2084.4|2081.4|2084.6|2081.6|2086.6|2083.6|2083.1|2080.1|481
1678695900000|2023-03-13 08:25:00|2085|2082|2080.6|2077.6|2085.9|2082.9|2080.6|2077.6|466
1678696200000|2023-03-13 08:30:00|2080.7|2077.7|2078.7|2075.7|2081.7|2078.7|2077.6|2074.6|545
1678696500000|2023-03-13 08:35:00|2078.8|2075.8|2079.2|2076.2|2079.3|2076.3|2075.7|2072.7|496
1678696800000|2023-03-13 08:40:00|2079.3|2076.3|2078.7|2075.7|2080.5|2077.5|2074.6|2071.6|524
1678697100000|2023-03-13 08:45:00|2078.6|2075.6|2079.7|2076.7|2080.2|2077.2|2077.2|2074.2|443
1678697400000|2023-03-13 08:50:00|2079.5|2076.5|2084.1|2081.1|2084.4|2081.4|2079.5|2076.5|533
1678697700000|2023-03-13 08:55:00|2084.2|2081.2|2083.9|2080.9|2085.1|2082.1|2082.3|2079.3|441
1678698000000|2023-03-13 09:00:00|2084|2081|2081.4|2078.4|2085.3|2082.3|2081.1|2078.1|596
1678698300000|2023-03-13 09:05:00|2081|2078|2082.2|2079.2|2083.7|2080.9|2080.2|2077.5|496
1678698600000|2023-03-13 09:10:00|2082.3|2079.3|2081.7|2078.7|2084.3|2081.3|2079.7|2077|483
1678698900000|2023-03-13 09:15:00|2081.6|2078.6|2081.8|2078.8|2083.3|2080.3|2079.6|2076.6|484
1678699200000|2023-03-13 09:20:00|2081.7|2078.7|2081.5|2078.5|2082.2|2079.2|2078|2075.2|556
1678699500000|2023-03-13 09:25:00|2081.7|2078.7|2084.2|2081.2|2084.8|2082.2|2080.6|2077.6|649
1678699800000|2023-03-13 09:30:00|2084.3|2081.3|2084.6|2081.6|2085.1|2082.5|2079.5|2076.5|697
1678700100000|2023-03-13 09:35:00|2084.7|2081.7|2090.5|2087.5|2091.6|2088.9|2082.8|2079.8|727
1678700400000|2023-03-13 09:40:00|2090|2088|2093.5|2090.5|2095.7|2093.1|2089.7|2086.7|981
1678700700000|2023-03-13 09:45:00|2093.3|2090.3|2091.6|2088.6|2097.7|2094.9|2089.7|2086.9|992
1678701000000|2023-03-13 09:50:00|2091.7|2088.7|2089.8|2086.8|2092.8|2089.8|2088.7|2085.7|686
1678701300000|2023-03-13 09:55:00|2089.7|2086.7|2084.6|2081.6|2090.4|2087.4|2083.8|2081.2|693
1678701600000|2023-03-13 10:00:00|2084.4|2081.4|2083.8|2080.8|2090.9|2087.9|2083.6|2080.6|829
1678701900000|2023-03-13 10:05:00|2083.7|2080.7|2088.6|2085.6|2088.8|2085.8|2082.3|2079.3|634
1678702200000|2023-03-13 10:10:00|2088.5|2085.5|2088.2|2085.2|2095.3|2092.6|2087.8|2085|541
1678702500000|2023-03-13 10:15:00|2088.1|2085.1|2084.6|2081.6|2088.6|2085.6|2081.6|2078.6|474
1678702800000|2023-03-13 10:20:00|2084.5|2081.5|2079.9|2076.9|2085.8|2082.8|2079|2076.2|535
1678703100000|2023-03-13 10:25:00|2079.8|2076.8|2080|2077|2082.7|2080.3|2079.3|2076.8|460
1678703400000|2023-03-13 10:30:00|2080.2|2077.2|2079.5|2076.5|2081.1|2078.6|2078.5|2075.6|561
1678703700000|2023-03-13 10:35:00|2079.8|2076.8|2078.6|2075.6|2081.1|2078.1|2078.1|2075.1|586
1678704000000|2023-03-13 10:40:00|2078.7|2075.7|2078.8|2075.8|2082.8|2079.8|2078.3|2075.3|458
1678704300000|2023-03-13 10:45:00|2078.6|2075.6|2078.1|2075.1|2078.8|2075.8|2075.7|2072.7|463
1678704600000|2023-03-13 10:50:00|2078|2075|2073.1|2070.1|2078|2075|2073.1|2070.1|376
1678704900000|2023-03-13 10:55:00|2073.2|2070.2|2078.7|2075.7|2080.4|2077.4|2072.5|2069.5|500
1678705200000|2023-03-13 11:00:00|2078.6|2075.6|2076.3|2073.3|2079.1|2076.8|2074.7|2071.8|605
1678705500000|2023-03-13 11:05:00|2076.1|2073.1|2082.5|2079.5|2084.6|2081.6|2074.8|2071.8|666
1678705800000|2023-03-13 11:10:00|2082.6|2079.6|2080.2|2077.2|2082.6|2079.6|2078.8|2076|571
1678706100000|2023-03-13 11:15:00|2080.3|2077.3|2080.9|2078.9|2082.1|2079.1|2078.9|2076.1|457
1678706400000|2023-03-13 11:20:00|2080.7|2078.7|2084|2081|2086.1|2083.1|2080.7|2077.8|514
1678706700000|2023-03-13 11:25:00|2083.9|2080.9|2089.8|2086.8|2090.1|2087.1|2083.1|2080.1|456
1678707000000|2023-03-13 11:30:00|2089.7|2086.7|2098.5|2095.5|2102.7|2099.7|2089.6|2086.7|583
1678707300000|2023-03-13 11:35:00|2098.4|2095.4|2101.2|2098.2|2102.2|2099.6|2098.4|2095.4|544
1678707600000|2023-03-13 11:40:00|2101.3|2098.3|2102.9|2100.9|2106.1|2103.5|2100.8|2097.8|628
1678707900000|2023-03-13 11:45:00|2103.4|2101.4|2110.8|2107.8|2112.2|2109.2|2102.5|2099.9|650
1678708200000|2023-03-13 11:50:00|2110.9|2107.9|2110.2|2107.2|2114|2111.1|2109.2|2106.2|638
1678708500000|2023-03-13 11:55:00|2110.1|2107.1|2110|2107|2115.5|2112.5|2109|2106.3|745
1678708800000|2023-03-13 12:00:00|2110.4|2107.4|2113.3|2111.3|2114.1|2111.3|2107.2|2104.8|1065
1678709100000|2023-03-13 12:05:00|2113.6|2110.6|2114.9|2111.9|2120.6|2118|2112|2109.2|1202
1678709400000|2023-03-13 12:10:00|2114.6|2111.6|2120.2|2117.2|2120.8|2117.8|2110|2107|1211
1678709700000|2023-03-13 12:15:00|2120.1|2117.1|2121.7|2118.7|2122.4|2119.7|2114.8|2111.8|1273
1678710000000|2023-03-13 12:20:00|2122.2|2119.2|2130.4|2127.4|2131.3|2128.3|2116.3|2113.3|1306
1678710300000|2023-03-13 12:25:00|2129.3|2127.3|2147.8|2144.8|2148.7|2146.3|2128.9|2126|1287
1678710600000|2023-03-13 12:30:00|2147.9|2144.9|2147.2|2144.2|2158|2155.3|2146.7|2143.7|1376
1678710900000|2023-03-13 12:35:00|2147.3|2144.3|2143.1|2140.1|2148.6|2145.6|2136.9|2134.1|1246
1678711200000|2023-03-13 12:40:00|2143.3|2140.3|2145.1|2142.1|2154.7|2151.7|2142.5|2139.9|1104
1678711500000|2023-03-13 12:45:00|2145.3|2142.3|2153.7|2150.7|2155.7|2152.7|2144|2141.6|1079
1678711800000|2023-03-13 12:50:00|2153.5|2150.5|2157.3|2154.3|2162.6|2160.1|2153.2|2150.2|1022
1678712100000|2023-03-13 12:55:00|2157.4|2154.4|2160.9|2157.9|2162.1|2159.1|2154.1|2151.1|1035
1678712400000|2023-03-13 13:00:00|2161|2158|2137.5|2134.5|2162.1|2159.1|2137.5|2134.5|1436
1678712700000|2023-03-13 13:05:00|2137.4|2134.4|2137.9|2134.9|2144.9|2142.3|2136.3|2133.8|1306
1678713000000|2023-03-13 13:10:00|2138|2135|2144|2141|2145.1|2142.2|2136|2133|1199
1678713300000|2023-03-13 13:15:00|2143.8|2140.8|2153.6|2151.6|2155|2152.5|2143.2|2140.8|1097
1678713600000|2023-03-13 13:20:00|2153.7|2151.7|2151.2|2149.2|2155.7|2153.2|2145.6|2142.6|1057
1678713900000|2023-03-13 13:25:00|2151.3|2149.3|2146.2|2143.2|2151.3|2149.3|2142.8|2140.1|996
1678714200000|2023-03-13 13:30:00|2146.5|2143.5|2154.7|2151.7|2154.9|2152.2|2141.6|2139.3|1332
1678714500000|2023-03-13 13:35:00|2154.5|2151.5|2166.4|2163.4|2166.5|2163.5|2154.1|2151.5|1081
1678714800000|2023-03-13 13:40:00|2166.3|2163.3|2168.5|2166.5|2170.1|2168.1|2164.6|2161.6|1150
1678715100000|2023-03-13 13:45:00|2169|2167|2157.2|2154.2|2170.7|2168|2156.5|2154.1|1199
1678715400000|2023-03-13 13:50:00|2157.1|2154.1|2158.3|2155.3|2160.8|2157.8|2155.1|2152.1|1144
1678715700000|2023-03-13 13:55:00|2158.1|2155.1|2147.2|2144.2|2159.5|2156.5|2146.9|2143.9|1091
1678716000000|2023-03-13 14:00:00|2147.1|2144.1|2160.6|2157.6|2160.9|2157.9|2146.6|2143.6|1116
1678716300000|2023-03-13 14:05:00|2160.7|2157.7|2164.4|2161.4|2164.8|2161.8|2157.6|2154.6|1128
1678716600000|2023-03-13 14:10:00|2164.6|2161.6|2170.4|2167.4|2171|2168|2163.3|2160.3|902
1678716900000|2023-03-13 14:15:00|2170.3|2167.3|2171.1|2168.1|2171.1|2168.1|2160.9|2158.1|967
1678717200000|2023-03-13 14:20:00|2171.2|2168.2|2171.7|2168.7|2174.2|2171.2|2170.2|2167.2|691
1678717500000|2023-03-13 14:25:00|2171.8|2168.8|2171.8|2168.8|2172.9|2169.9|2166.7|2163.7|960
1678717800000|2023-03-13 14:30:00|2172.3|2169.3|2178.9|2175.9|2179.2|2176.2|2171.6|2168.6|863
1678718100000|2023-03-13 14:35:00|2178.8|2175.8|2172.6|2169.6|2179.8|2176.8|2171.9|2168.9|859
1678718400000|2023-03-13 14:40:00|2172.7|2169.7|2180.6|2177.6|2180.8|2177.8|2169.9|2166.9|908
1678718700000|2023-03-13 14:45:00|2180.8|2177.8|2179.2|2176.2|2184.9|2181.9|2177.9|2174.9|1011
1678719000000|2023-03-13 14:50:00|2179.3|2176.3|2183.3|2180.3|2183.5|2180.5|2178.5|2175.5|954
1678719300000|2023-03-13 14:55:00|2183.1|2180.1|2180.6|2177.6|2184.5|2181.5|2178.8|2176.3|821
1678719600000|2023-03-13 15:00:00|2180.8|2177.8|2180.2|2177.2|2182.6|2179.6|2178.8|2176.3|830
1678719900000|2023-03-13 15:05:00|2180.6|2177.6|2187.4|2184.4|2190.5|2187.8|2177.4|2174.4|942
1678720200000|2023-03-13 15:10:00|2187.3|2184.3|2185.8|2182.8|2187.3|2184.3|2181|2178.3|915
1678720500000|2023-03-13 15:15:00|2185.6|2182.6|2183.4|2180.4|2185.8|2183.2|2180.5|2177.5|829
1678720800000|2023-03-13 15:20:00|2183.5|2180.5|2184.2|2181.2|2186.2|2183.5|2182.3|2179.3|762
1678721100000|2023-03-13 15:25:00|2184.1|2181.1|2192.4|2190.4|2194.4|2191.9|2183.5|2180.5|720
1678721400000|2023-03-13 15:30:00|2192.5|2190.5|2186.4|2183.4|2194.1|2192|2185.7|2182.9|876
1678721700000|2023-03-13 15:35:00|2186.7|2183.7|2178.2|2176.2|2186.7|2183.7|2174.6|2171.6|1118
1678722000000|2023-03-13 15:40:00|2178.3|2176.3|2175.7|2173.7|2179.3|2176.5|2172.4|2169.8|853
1678722300000|2023-03-13 15:45:00|2175.8|2172.8|2178.9|2176.9|2180.9|2178.4|2174.2|2171.7|833
1678722600000|2023-03-13 15:50:00|2178.7|2176.7|2180.4|2178.4|2183.1|2180.9|2177.2|2175.1|883
1678722900000|2023-03-13 15:55:00|2180.3|2178.3|2185.8|2183.8|2186.4|2183.9|2177.1|2174.5|995
1678723200000|2023-03-13 16:00:00|2185.5|2183.5|2184.4|2181.4|2185.9|2183.9|2179.4|2177|1052
1678723500000|2023-03-13 16:05:00|2184.3|2181.3|2185.2|2182.2|2188.4|2186|2183.6|2181.1|786
1678723800000|2023-03-13 16:10:00|2185.3|2182.3|2180.2|2177.2|2185.3|2182.4|2179.5|2176.8|782
1678724100000|2023-03-13 16:15:00|2179.9|2176.9|2185.8|2182.8|2187.3|2184.8|2179.7|2176.8|719
1678724400000|2023-03-13 16:20:00|2185.5|2182.5|2180.7|2177.7|2187.2|2184.5|2179.2|2176.7|730
1678724700000|2023-03-13 16:25:00|2180.8|2177.8|2180.3|2177.3|2181.9|2179.5|2177.1|2174.7|871
1678725000000|2023-03-13 16:30:00|2179.8|2177.8|2180|2177|2183.4|2181|2178|2175.9|834
1678725300000|2023-03-13 16:35:00|2179.9|2176.9|2179.5|2176.5|2181|2178.7|2177.8|2174.9|745
1678725600000|2023-03-13 16:40:00|2179.4|2176.4|2177.1|2175.1|2180.2|2177.4|2176.2|2174.2|730
1678725900000|2023-03-13 16:45:00|2177.8|2174.8|2177.8|2174.8|2179.1|2176.7|2176.1|2173.6|704
1678726200000|2023-03-13 16:50:00|2178|2175|2182.2|2180.2|2183.3|2181.3|2177.1|2174.6|630
1678726500000|2023-03-13 16:55:00|2182.3|2180.3|2184.7|2181.7|2186.8|2183.9|2182.3|2179.8|641
1678726800000|2023-03-13 17:00:00|2184.9|2181.9|2187.6|2184.6|2188|2185.6|2181.2|2178.8|645
1678727100000|2023-03-13 17:05:00|2187.4|2184.4|2187.9|2185.9|2189.4|2187.2|2185.9|2183.3|679
1678727400000|2023-03-13 17:10:00|2187.8|2185.8|2186.2|2183.2|2188.4|2185.9|2184.6|2182.2|589
1678727700000|2023-03-13 17:15:00|2186.3|2183.3|2187.2|2185.2|2187.9|2185.4|2184.5|2181.9|500
1678728000000|2023-03-13 17:20:00|2187.3|2185.3|2182.7|2179.7|2187.8|2185.5|2182.2|2179.7|497
1678728300000|2023-03-13 17:25:00|2182.8|2179.8|2183.6|2180.6|2183.8|2180.8|2181.6|2178.6|458
1678728600000|2023-03-13 17:30:00|2183.5|2180.5|2182.8|2179.8|2184.6|2181.6|2182.1|2179.1|403
1678728900000|2023-03-13 17:35:00|2182.5|2180.5|2183.6|2180.6|2184.9|2181.9|2182.2|2179.6|467
1678729200000|2023-03-13 17:40:00|2183.7|2180.7|2183.5|2180.5|2184.5|2181.9|2182.4|2179.4|399
1678729500000|2023-03-13 17:45:00|2183.4|2180.4|2182.9|2179.9|2184.1|2181.1|2182.2|2179.7|359
1678729800000|2023-03-13 17:50:00|2183|2180|2179.3|2176.3|2183|2180|2178.4|2175.4|340
1678730100000|2023-03-13 17:55:00|2179.4|2176.4|2179.4|2176.4|2181|2178.1|2178.9|2175.9|429
1678730400000|2023-03-13 18:00:00|2179.3|2176.3|2180.8|2177.8|2181|2178|2178.7|2175.7|443
1678730700000|2023-03-13 18:05:00|2180.7|2177.7|2179.4|2176.4|2180.8|2177.8|2178.5|2175.5|391
1678731000000|2023-03-13 18:10:00|2179.3|2176.3|2178.9|2175.9|2180|2177|2177.7|2174.9|406
1678731300000|2023-03-13 18:15:00|2178.8|2175.8|2179.4|2176.4|2179.8|2176.8|2178|2175|422
1678731600000|2023-03-13 18:20:00|2179.5|2176.5|2182.5|2179.5|2182.5|2179.5|2178.5|2175.5|345
1678731900000|2023-03-13 18:25:00|2182.4|2179.4|2181.4|2178.4|2184.1|2181.1|2181.3|2178.3|475
1678732200000|2023-03-13 18:30:00|2181.5|2178.5|2182.7|2179.7|2183.7|2180.7|2180.3|2177.6|351
1678732500000|2023-03-13 18:35:00|2182.8|2179.8|2180.7|2177.7|2182.8|2179.9|2180.2|2177.2|499
1678732800000|2023-03-13 18:40:00|2181|2178|2178.3|2176.3|2184.1|2181.1|2177.2|2174.6|563
1678733100000|2023-03-13 18:45:00|2178.4|2176.4|2173.6|2171.6|2178.4|2176.4|2173.2|2170.2|376
1678733400000|2023-03-13 18:50:00|2173.7|2171.7|2180.4|2178.4|2180.8|2178.5|2173.7|2170.9|457
1678733700000|2023-03-13 18:55:00|2180.6|2178.6|2181|2178|2181.3|2178.7|2176.5|2173.7|510
1678734000000|2023-03-13 19:00:00|2180.9|2177.9|2175.8|2172.8|2180.9|2177.9|2174.2|2171.6|596
1678734300000|2023-03-13 19:05:00|2175.7|2172.7|2173|2171|2176.8|2174|2172.7|2169.9|501
1678734600000|2023-03-13 19:10:00|2172.9|2170.9|2173.1|2170.1|2174.7|2172.4|2171.1|2168.5|505
1678734900000|2023-03-13 19:15:00|2173.2|2170.2|2169.7|2166.7|2173.7|2171|2167.8|2165.2|451
1678735200000|2023-03-13 19:20:00|2169.8|2166.8|2172.4|2169.4|2173.2|2170.2|2168.1|2165.7|396
1678735500000|2023-03-13 19:25:00|2172.7|2169.7|2174.8|2171.8|2175.6|2172.8|2170.8|2168.3|586
1678735800000|2023-03-13 19:30:00|2174.8|2171.8|2177.2|2175.2|2178.6|2176.1|2173.9|2171.4|760
1678736100000|2023-03-13 19:35:00|2177.1|2175.1|2179|2176|2179.1|2176.7|2174.9|2172.7|624
1678736400000|2023-03-13 19:40:00|2178.9|2175.9|2179.3|2177.3|2180.7|2178.3|2177.9|2175.5|680
1678736700000|2023-03-13 19:45:00|2179.2|2177.2|2178.8|2175.8|2180.1|2177.8|2176|2173.3|660
1678737000000|2023-03-13 19:50:00|2178.5|2175.5|2179|2176|2179.6|2176.6|2177.1|2174.1|568
1678737300000|2023-03-13 19:55:00|2178.3|2175.3|2177.4|2175.4|2178.4|2176|2175.4|2172.7|456
1678737600000|2023-03-13 20:00:00|2177.3|2175.3|2178.3|2176.3|2179.8|2177.5|2177.3|2175.2|464
1678737900000|2023-03-13 20:05:00|2178.6|2176.6|2180.2|2177.2|2180.5|2177.5|2178.6|2175.7|395
1678738200000|2023-03-13 20:10:00|2179.8|2176.8|2176.1|2173.1|2180.3|2177.7|2175.5|2172.5|361
1678738500000|2023-03-13 20:15:00|2175.7|2172.7|2178|2175|2178.6|2175.6|2175.3|2172.3|244
1678738800000|2023-03-13 20:20:00|2178.4|2175.4|2178|2175|2178.8|2175.8|2177.2|2174.5|184
1678739100000|2023-03-13 20:25:00|2178.2|2175.2|2177.8|2174.8|2178.6|2176.2|2177.2|2174.2|194
1678739400000|2023-03-13 20:30:00|2177.6|2174.6|2178.2|2175.2|2179.1|2176.4|2176.9|2174.3|173
1678739700000|2023-03-13 20:35:00|2178.1|2175.1|2178.5|2175.5|2178.8|2175.9|2176.9|2173.9|228
1678740000000|2023-03-13 20:40:00|2178.4|2175.4|2180.6|2177.6|2180.7|2177.9|2177.9|2174.9|235
1678740300000|2023-03-13 20:45:00|2180.5|2177.5|2181.1|2178.1|2182.3|2178.5|2180.2|2177.2|142
1678740600000|2023-03-13 20:50:00|2181.2|2178.2|2181.9|2178.9|2183.1|2179.2|2180.8|2177.7|155
1678740900000|2023-03-13 20:55:00|2181.5|2178.5|2181.1|2178.1|2184.8|2179.6|2180.6|2176.4|199
1678744800000|2023-03-13 22:00:00|2183.4|2180.4|2181.1|2178.1|2183.8|2180.8|2180.3|2177.3|102
1678745100000|2023-03-13 22:05:00|2180.7|2177.7|2179.6|2176.6|2182.2|2179.2|2177.9|2175.4|121
1678745400000|2023-03-13 22:10:00|2179.4|2176.4|2180.2|2177.2|2182.2|2179.5|2178.5|2176.1|109
1678745700000|2023-03-13 22:15:00|2180.1|2177.1|2179.8|2176.8|2180.8|2177.8|2177.6|2174.6|113
1678746000000|2023-03-13 22:20:00|2179.6|2176.6|2181.4|2178.4|2181.6|2178.6|2179.3|2176.3|121
1678746300000|2023-03-13 22:25:00|2181.3|2178.3|2181.7|2178.7|2182.5|2179.5|2179.7|2176.7|107
1678746600000|2023-03-13 22:30:00|2182|2179|2179.6|2176.6|2182.3|2179.3|2179.5|2176.5|113
1678746900000|2023-03-13 22:35:00|2179.4|2176.4|2180.8|2177.8|2181.7|2178.7|2179.4|2176.4|101
1678747200000|2023-03-13 22:40:00|2181.2|2178.2|2180.1|2177.1|2181.3|2178.3|2179.5|2176.5|184
1678747500000|2023-03-13 22:45:00|2180|2177|2180.9|2177.9|2181.3|2178.3|2179.3|2176.3|149
1678747800000|2023-03-13 22:50:00|2181.2|2178.2|2180.9|2177.9|2181.3|2178.3|2180.1|2177.1|100
1678748100000|2023-03-13 22:55:00|2180.8|2177.8|2178.9|2175.9|2180.8|2177.8|2178.7|2175.7|112
1678748400000|2023-03-13 23:00:00|2179.2|2176.2|2179.3|2176.3|2180.2|2177.2|2178.2|2175.2|165
1678748700000|2023-03-13 23:05:00|2179.4|2176.4|2178.6|2175.6|2179.6|2176.6|2178.2|2175.2|113
1678749000000|2023-03-13 23:10:00|2178.5|2175.5|2178.8|2175.8|2179.1|2176.1|2178.3|2175.3|108
1678749300000|2023-03-13 23:15:00|2178.7|2175.7|2178.5|2175.5|2179.3|2176.3|2177.7|2174.7|93
1678749600000|2023-03-13 23:20:00|2178.6|2175.6|2177.5|2174.5|2179|2176|2177.2|2174.2|78
1678749900000|2023-03-13 23:25:00|2177.7|2174.7|2178.2|2175.2|2178.6|2175.6|2176.8|2173.8|217
1678750200000|2023-03-13 23:30:00|2178.5|2175.5|2179.7|2176.7|2179.7|2176.7|2178|2175|173
1678750500000|2023-03-13 23:35:00|2179.5|2176.5|2177.9|2174.9|2179.9|2176.9|2177.7|2174.7|150
1678750800000|2023-03-13 23:40:00|2177.6|2174.6|2178.7|2175.7|2179|2176|2177.5|2174.5|249
1678751100000|2023-03-13 23:45:00|2178.6|2175.6|2180.4|2177.4|2181.7|2178.7|2178.5|2175.5|246
1678751400000|2023-03-13 23:50:00|2180.6|2177.6|2179.2|2176.2|2180.8|2177.8|2179.2|2176.2|238
1678751700000|2023-03-13 23:55:00|2179|2176|2180.9|2177.9|2182.2|2179.2|2179|2176|246
1678665600000|2023-03-13 00:00:00|2068.2|2065.2|2070.2|2067.2|2071.1|2068.1|2065.3|2062.3|626
1678665900000|2023-03-13 00:05:00|2070.3|2067.3|2070.9|2067.9|2073.9|2070.9|2070.2|2067.2|571
1678666200000|2023-03-13 00:10:00|2070.8|2067.8|2071.2|2068.2|2073.5|2070.5|2070.4|2067.6|458
1678666500000|2023-03-13 00:15:00|2071.1|2068.1|2070.5|2067.5|2072.2|2069.2|2067.3|2064.6|439
1678666800000|2023-03-13 00:20:00|2070.8|2067.8|2071.9|2068.9|2073|2070|2069.1|2066.1|416
1678667100000|2023-03-13 00:25:00|2071.8|2068.8|2069.3|2066.3|2071.8|2068.8|2067.8|2065.2|329
1678667400000|2023-03-13 00:30:00|2069|2066|2066.4|2063.4|2069.3|2066.3|2065.7|2062.8|339
1678667700000|2023-03-13 00:35:00|2066.5|2063.5|2067.4|2064.4|2068.4|2065.4|2065.9|2062.9|336
1678668000000|2023-03-13 00:40:00|2067.1|2064.1|2066.9|2063.9|2068.4|2065.9|2065.4|2062.8|299
1678668300000|2023-03-13 00:45:00|2067|2064|2066.3|2063.3|2067.8|2064.8|2065.8|2062.8|245
1678668600000|2023-03-13 00:50:00|2066.2|2063.2|2065|2062|2066.3|2063.4|2063.9|2060.9|253
1678668900000|2023-03-13 00:55:00|2064.9|2061.9|2063.1|2060.1|2065.5|2063|2062.4|2059.9|284
1678669200000|2023-03-13 01:00:00|2063|2060|2070.6|2067.6|2070.7|2068|2060.5|2057.8|693
1678669500000|2023-03-13 01:05:00|2070.7|2067.7|2071.2|2068.2|2075.1|2072.1|2070.1|2067.3|581
1678669800000|2023-03-13 01:10:00|2071.1|2068.1|2068.5|2065.5|2071.6|2068.6|2066.1|2063.5|376
1678670100000|2023-03-13 01:15:00|2068.4|2065.4|2070.1|2067.1|2072|2069|2067.6|2064.6|346
1678670400000|2023-03-13 01:20:00|2070|2067|2066.6|2063.6|2070.1|2067.1|2065.9|2063.1|363
1678670700000|2023-03-13 01:25:00|2066.7|2063.7|2069.1|2066.1|2070|2067.4|2066.1|2063.1|439
1678671000000|2023-03-13 01:30:00|2069.2|2066.2|2067.1|2064.1|2069.2|2066.6|2065.1|2062.6|453
1678671300000|2023-03-13 01:35:00|2067.3|2064.3|2064.8|2061.8|2067.3|2064.3|2063.6|2060.6|377
1678671600000|2023-03-13 01:40:00|2064.9|2061.9|2067.7|2064.7|2068.6|2065.6|2064.3|2061.3|348
1678671900000|2023-03-13 01:45:00|2067.8|2064.8|2067.5|2064.5|2069.2|2066.2|2066.3|2063.4|332
1678672200000|2023-03-13 01:50:00|2067.8|2064.8|2065.6|2062.6|2067.9|2065.2|2064.8|2062.2|434
1678672500000|2023-03-13 01:55:00|2065.4|2062.4|2061.3|2059.3|2066.2|2063.5|2060.1|2057.5|472
1678672800000|2023-03-13 02:00:00|2061.2|2059.2|2064.8|2061.8|2065.3|2062.5|2060.6|2058.1|481
1678673100000|2023-03-13 02:05:00|2064.9|2061.9|2067.2|2064.2|2067.7|2064.9|2064.8|2061.8|439
1678673400000|2023-03-13 02:10:00|2067.3|2064.3|2069|2066|2069.9|2067.3|2065.5|2062.6|427
1678673700000|2023-03-13 02:15:00|2068.8|2066.8|2074.9|2071.9|2075.2|2072.2|2068.4|2065.5|394
1678674000000|2023-03-13 02:20:00|2075|2072|2076.3|2073.3|2077.3|2074.3|2073.9|2070.9|410
1678674300000|2023-03-13 02:25:00|2076.4|2073.4|2078.2|2075.2|2082.7|2079.7|2075.3|2072.3|562
1678674600000|2023-03-13 02:30:00|2078.3|2075.3|2082.8|2079.8|2084.3|2081.3|2078.2|2075.2|725
1678674900000|2023-03-13 02:35:00|2082.9|2079.9|2082.4|2079.4|2084.6|2081.6|2081.2|2078.2|663
1678675200000|2023-03-13 02:40:00|2082.5|2079.5|2086.2|2083.2|2086.6|2083.6|2081.3|2078.3|526
1678675500000|2023-03-13 02:45:00|2086.1|2083.1|2084|2081|2086.2|2083.2|2082.8|2079.8|443
1678675800000|2023-03-13 02:50:00|2083.9|2080.9|2086.2|2083.2|2087.5|2084.5|2083.3|2080.3|412
1678676100000|2023-03-13 02:55:00|2086.1|2083.1|2085.3|2082.3|2088|2085|2084.4|2081.4|487
1678676400000|2023-03-13 03:00:00|2085.2|2082.2|2084.8|2081.8|2085.8|2082.8|2083.2|2080.2|383
1678676700000|2023-03-13 03:05:00|2084.9|2081.9|2088.3|2085.3|2088.4|2085.4|2083.8|2080.8|368
1678677000000|2023-03-13 03:10:00|2088.2|2085.2|2087.1|2084.1|2088.4|2085.4|2086.4|2083.4|418
1678677300000|2023-03-13 03:15:00|2087|2084|2086.9|2083.9|2087.8|2084.8|2086.2|2083.2|244
1678677600000|2023-03-13 03:20:00|2086.8|2083.8|2085|2082|2087.3|2084.3|2083.3|2080.3|380
1678677900000|2023-03-13 03:25:00|2084.9|2081.9|2084.5|2081.5|2085.8|2082.8|2084|2081|301
1678678200000|2023-03-13 03:30:00|2084.7|2081.7|2084|2081|2084.9|2081.9|2081.6|2078.6|265
1678678500000|2023-03-13 03:35:00|2083.9|2080.9|2084.2|2081.2|2085.5|2082.5|2083.2|2080.2|346
1678678800000|2023-03-13 03:40:00|2083.8|2080.8|2083.8|2080.8|2084.4|2081.4|2083.1|2080.1|214
1678679100000|2023-03-13 03:45:00|2083.9|2080.9|2082.2|2079.2|2084.9|2081.9|2081.9|2078.9|213
1678679400000|2023-03-13 03:50:00|2082.4|2079.4|2082.9|2079.9|2083.3|2080.3|2081.8|2078.8|216
1678679700000|2023-03-13 03:55:00|2082.8|2079.8|2081.7|2078.7|2083.7|2080.7|2081.1|2078.2|184
1678680000000|2023-03-13 04:00:00|2081.6|2078.6|2083|2080|2083.7|2080.7|2081.6|2078.6|208
1678680300000|2023-03-13 04:05:00|2082.9|2079.9|2082.4|2079.4|2083.2|2080.2|2080.9|2077.9|183
1678680600000|2023-03-13 04:10:00|2082.7|2079.7|2082.4|2079.4|2083.3|2080.3|2081.7|2078.7|199
1678680900000|2023-03-13 04:15:00|2082.5|2079.5|2082|2079|2083.6|2081|2081.3|2078.3|242
1678681200000|2023-03-13 04:20:00|2082.2|2079.2|2082.9|2079.9|2082.9|2079.9|2081.4|2078.4|210
1678681500000|2023-03-13 04:25:00|2082.8|2079.8|2082.7|2079.7|2083.9|2080.9|2082.1|2079.3|252
1678681800000|2023-03-13 04:30:00|2082.8|2079.8|2080.9|2077.9|2082.8|2079.8|2079.2|2076.2|229
1678682100000|2023-03-13 04:35:00|2080.8|2077.8|2080.7|2077.7|2081.8|2078.8|2079.9|2076.9|173
1678682400000|2023-03-13 04:40:00|2080.8|2077.8|2079.7|2076.7|2081.3|2078.3|2079.3|2076.3|138
1678682700000|2023-03-13 04:45:00|2079.8|2076.8|2077.8|2074.8|2080.8|2077.8|2077.8|2074.8|197
1678683000000|2023-03-13 04:50:00|2077.9|2074.9|2078.5|2075.5|2080.4|2077.4|2077.6|2074.6|200
1678683300000|2023-03-13 04:55:00|2078.4|2075.4|2078.5|2075.5|2079.4|2076.4|2077.2|2074.2|225
1678683600000|2023-03-13 05:00:00|2078.3|2075.3|2077.9|2074.9|2079.3|2076.3|2076.2|2073.2|292
1678683900000|2023-03-13 05:05:00|2077.8|2074.8|2076.3|2073.3|2078.8|2075.8|2076.1|2073.1|210
1678684200000|2023-03-13 05:10:00|2076.2|2073.2|2078.7|2075.7|2079.4|2076.4|2075.6|2072.6|202
1678684500000|2023-03-13 05:15:00|2078.3|2075.3|2078|2075|2079.3|2076.3|2077.1|2074.1|184
1678684800000|2023-03-13 05:20:00|2077.8|2074.8|2076.7|2073.7|2078.4|2075.4|2076.6|2073.6|182
1678685100000|2023-03-13 05:25:00|2076.8|2073.8|2076.5|2073.5|2076.8|2073.8|2075.2|2072.2|227
1678685400000|2023-03-13 05:30:00|2076.4|2073.4|2079.4|2076.4|2079.8|2076.8|2076.4|2073.4|284
1678685700000|2023-03-13 05:35:00|2079.3|2076.3|2076.3|2073.3|2079.8|2076.8|2075.7|2072.7|246
1678686000000|2023-03-13 05:40:00|2076.2|2073.2|2077.8|2074.8|2077.9|2074.9|2075.4|2072.4|214
1678686300000|2023-03-13 05:45:00|2077.9|2074.9|2078.1|2075.1|2079.5|2076.5|2077.8|2074.8|221
1678686600000|2023-03-13 05:50:00|2078.5|2075.5|2076.4|2073.4|2078.8|2075.8|2075.5|2072.5|265
1678686900000|2023-03-13 05:55:00|2076.5|2073.5|2075.9|2072.9|2076.8|2073.8|2074|2071|242
1678687200000|2023-03-13 06:00:00|2076|2073|2078.6|2075.6|2078.8|2075.8|2074.9|2071.9|225
1678687500000|2023-03-13 06:05:00|2078.7|2075.7|2082.4|2079.4|2083|2080|2078.5|2075.5|278
1678687800000|2023-03-13 06:10:00|2082.3|2079.3|2085|2082|2085.6|2082.6|2082|2079|220
1678688100000|2023-03-13 06:15:00|2085.1|2082.1|2082.1|2079.1|2085.6|2082.6|2081|2078|322
1678688400000|2023-03-13 06:20:00|2081.9|2078.9|2080.3|2077.3|2084.2|2081.2|2079.9|2076.9|314
1678688700000|2023-03-13 06:25:00|2080.2|2077.2|2080.1|2077.1|2080.4|2077.4|2078.6|2075.6|285
1678689000000|2023-03-13 06:30:00|2080|2077|2078.2|2075.2|2080.2|2077.2|2077.1|2074.1|306
1678689300000|2023-03-13 06:35:00|2078.1|2075.1|2076.8|2073.8|2078.6|2075.6|2075.6|2072.6|206
1678689600000|2023-03-13 06:40:00|2076.9|2073.9|2076.4|2073.4|2077.5|2074.5|2075.5|2072.5|260
1678689900000|2023-03-13 06:45:00|2076.3|2073.3|2076.5|2073.5|2077|2074|2075.4|2072.4|307
1678690200000|2023-03-13 06:50:00|2076.4|2073.4|2077.4|2074.4|2078.2|2075.2|2075.4|2072.4|324
1678690500000|2023-03-13 06:55:00|2077.6|2074.6|2071.6|2068.6|2077.6|2074.6|2071.2|2068.2|332
1678690800000|2023-03-13 07:00:00|2071.9|2068.9|2069.9|2066.9|2074.1|2071.1|2068|2065|479
1678691100000|2023-03-13 07:05:00|2069.7|2066.7|2070.7|2067.7|2072|2069|2068.2|2065.2|445
1678691400000|2023-03-13 07:10:00|2070.8|2067.8|2069.2|2066.2|2071.2|2068.2|2068.5|2065.5|445
1678691700000|2023-03-13 07:15:00|2069.3|2066.3|2069.6|2066.6|2071.6|2068.6|2068.4|2065.4|394
1678692000000|2023-03-13 07:20:00|2069.7|2066.7|2069.8|2066.8|2069.8|2066.8|2068.1|2065.1|323
1678692300000|2023-03-13 07:25:00|2069.9|2066.9|2069.2|2066.2|2070.7|2067.7|2067.7|2064.7|390
1678692600000|2023-03-13 07:30:00|2069.4|2066.4|2073.6|2070.6|2075.7|2072.7|2069.4|2066.4|557
1678692900000|2023-03-13 07:35:00|2073.7|2070.7|2076.1|2073.1|2076.3|2073.3|2072.1|2069.1|434
1678693200000|2023-03-13 07:40:00|2076|2073|2077.6|2074.6|2078.6|2075.6|2075.2|2072.4|461
1678693500000|2023-03-13 07:45:00|2077.7|2074.7|2074.9|2071.9|2079.1|2076.1|2074.6|2071.6|395
1678693800000|2023-03-13 07:50:00|2074.8|2071.8|2075.7|2072.7|2077.1|2074.1|2074.4|2071.4|425
1678694100000|2023-03-13 07:55:00|2075.8|2072.8|2077.7|2074.7|2078.7|2075.7|2075.1|2072.5|331
1678694400000|2023-03-13 08:00:00|2077.6|2074.6|2075.9|2072.9|2079.4|2076.4|2073.5|2070.5|544
1678694700000|2023-03-13 08:05:00|2076|2073|2078.7|2075.7|2079|2076|2075.6|2072.8|397
1678695000000|2023-03-13 08:10:00|2078.8|2075.8|2082.3|2079.3|2082.9|2079.9|2078.1|2075.1|421
1678695300000|2023-03-13 08:15:00|2082.2|2079.2|2084.3|2081.3|2085|2082.2|2081.1|2078.1|458
1678695600000|2023-03-13 08:20:00|2084.4|2081.4|2084.6|2081.6|2086.6|2083.6|2083.1|2080.1|481
1678695900000|2023-03-13 08:25:00|2085|2082|2080.6|2077.6|2085.9|2082.9|2080.6|2077.6|466
1678696200000|2023-03-13 08:30:00|2080.7|2077.7|2078.7|2075.7|2081.7|2078.7|2077.6|2074.6|545
1678696500000|2023-03-13 08:35:00|2078.8|2075.8|2079.2|2076.2|2079.3|2076.3|2075.7|2072.7|496
1678696800000|2023-03-13 08:40:00|2079.3|2076.3|2078.7|2075.7|2080.5|2077.5|2074.6|2071.6|524
1678697100000|2023-03-13 08:45:00|2078.6|2075.6|2079.7|2076.7|2080.2|2077.2|2077.2|2074.2|443
1678697400000|2023-03-13 08:50:00|2079.5|2076.5|2084.1|2081.1|2084.4|2081.4|2079.5|2076.5|533
1678697700000|2023-03-13 08:55:00|2084.2|2081.2|2083.9|2080.9|2085.1|2082.1|2082.3|2079.3|441
1678698000000|2023-03-13 09:00:00|2084|2081|2081.4|2078.4|2085.3|2082.3|2081.1|2078.1|596
1678698300000|2023-03-13 09:05:00|2081|2078|2082.2|2079.2|2083.7|2080.9|2080.2|2077.5|496
1678698600000|2023-03-13 09:10:00|2082.3|2079.3|2081.7|2078.7|2084.3|2081.3|2079.7|2077|483
1678698900000|2023-03-13 09:15:00|2081.6|2078.6|2081.8|2078.8|2083.3|2080.3|2079.6|2076.6|484
1678699200000|2023-03-13 09:20:00|2081.7|2078.7|2081.5|2078.5|2082.2|2079.2|2078|2075.2|556
1678699500000|2023-03-13 09:25:00|2081.7|2078.7|2084.2|2081.2|2084.8|2082.2|2080.6|2077.6|649
1678699800000|2023-03-13 09:30:00|2084.3|2081.3|2084.6|2081.6|2085.1|2082.5|2079.5|2076.5|697
1678700100000|2023-03-13 09:35:00|2084.7|2081.7|2090.5|2087.5|2091.6|2088.9|2082.8|2079.8|727
1678700400000|2023-03-13 09:40:00|2090|2088|2093.5|2090.5|2095.7|2093.1|2089.7|2086.7|981
1678700700000|2023-03-13 09:45:00|2093.3|2090.3|2091.6|2088.6|2097.7|2094.9|2089.7|2086.9|992
1678701000000|2023-03-13 09:50:00|2091.7|2088.7|2089.8|2086.8|2092.8|2089.8|2088.7|2085.7|686
1678701300000|2023-03-13 09:55:00|2089.7|2086.7|2084.6|2081.6|2090.4|2087.4|2083.8|2081.2|693
1678701600000|2023-03-13 10:00:00|2084.4|2081.4|2083.8|2080.8|2090.9|2087.9|2083.6|2080.6|829
1678701900000|2023-03-13 10:05:00|2083.7|2080.7|2088.6|2085.6|2088.8|2085.8|2082.3|2079.3|634
1678702200000|2023-03-13 10:10:00|2088.5|2085.5|2088.2|2085.2|2095.3|2092.6|2087.8|2085|541
1678702500000|2023-03-13 10:15:00|2088.1|2085.1|2084.6|2081.6|2088.6|2085.6|2081.6|2078.6|474
1678702800000|2023-03-13 10:20:00|2084.5|2081.5|2079.9|2076.9|2085.8|2082.8|2079|2076.2|535
1678703100000|2023-03-13 10:25:00|2079.8|2076.8|2080|2077|2082.7|2080.3|2079.3|2076.8|460
1678703400000|2023-03-13 10:30:00|2080.2|2077.2|2079.5|2076.5|2081.1|2078.6|2078.5|2075.6|561
1678703700000|2023-03-13 10:35:00|2079.8|2076.8|2078.6|2075.6|2081.1|2078.1|2078.1|2075.1|586
1678704000000|2023-03-13 10:40:00|2078.7|2075.7|2078.8|2075.8|2082.8|2079.8|2078.3|2075.3|458
1678704300000|2023-03-13 10:45:00|2078.6|2075.6|2078.1|2075.1|2078.8|2075.8|2075.7|2072.7|463
1678704600000|2023-03-13 10:50:00|2078|2075|2073.1|2070.1|2078|2075|2073.1|2070.1|376
1678704900000|2023-03-13 10:55:00|2073.2|2070.2|2078.7|2075.7|2080.4|2077.4|2072.5|2069.5|500
1678705200000|2023-03-13 11:00:00|2078.6|2075.6|2076.3|2073.3|2079.1|2076.8|2074.7|2071.8|605
1678705500000|2023-03-13 11:05:00|2076.1|2073.1|2082.5|2079.5|2084.6|2081.6|2074.8|2071.8|666
1678705800000|2023-03-13 11:10:00|2082.6|2079.6|2080.2|2077.2|2082.6|2079.6|2078.8|2076|571
1678706100000|2023-03-13 11:15:00|2080.3|2077.3|2080.9|2078.9|2082.1|2079.1|2078.9|2076.1|457
1678706400000|2023-03-13 11:20:00|2080.7|2078.7|2084|2081|2086.1|2083.1|2080.7|2077.8|514
1678706700000|2023-03-13 11:25:00|2083.9|2080.9|2089.8|2086.8|2090.1|2087.1|2083.1|2080.1|456
1678707000000|2023-03-13 11:30:00|2089.7|2086.7|2098.5|2095.5|2102.7|2099.7|2089.6|2086.7|583
1678707300000|2023-03-13 11:35:00|2098.4|2095.4|2101.2|2098.2|2102.2|2099.6|2098.4|2095.4|544
1678707600000|2023-03-13 11:40:00|2101.3|2098.3|2102.9|2100.9|2106.1|2103.5|2100.8|2097.8|628
1678707900000|2023-03-13 11:45:00|2103.4|2101.4|2110.8|2107.8|2112.2|2109.2|2102.5|2099.9|650
1678708200000|2023-03-13 11:50:00|2110.9|2107.9|2110.2|2107.2|2114|2111.1|2109.2|2106.2|638
1678708500000|2023-03-13 11:55:00|2110.1|2107.1|2110|2107|2115.5|2112.5|2109|2106.3|745
1678708800000|2023-03-13 12:00:00|2110.4|2107.4|2113.3|2111.3|2114.1|2111.3|2107.2|2104.8|1065
1678709100000|2023-03-13 12:05:00|2113.6|2110.6|2114.9|2111.9|2120.6|2118|2112|2109.2|1202
1678709400000|2023-03-13 12:10:00|2114.6|2111.6|2120.2|2117.2|2120.8|2117.8|2110|2107|1211
1678709700000|2023-03-13 12:15:00|2120.1|2117.1|2121.7|2118.7|2122.4|2119.7|2114.8|2111.8|1273
1678710000000|2023-03-13 12:20:00|2122.2|2119.2|2130.4|2127.4|2131.3|2128.3|2116.3|2113.3|1306
1678710300000|2023-03-13 12:25:00|2129.3|2127.3|2147.8|2144.8|2148.7|2146.3|2128.9|2126|1287
1678710600000|2023-03-13 12:30:00|2147.9|2144.9|2147.2|2144.2|2158|2155.3|2146.7|2143.7|1376
1678710900000|2023-03-13 12:35:00|2147.3|2144.3|2143.1|2140.1|2148.6|2145.6|2136.9|2134.1|1246
1678711200000|2023-03-13 12:40:00|2143.3|2140.3|2145.1|2142.1|2154.7|2151.7|2142.5|2139.9|1104
1678711500000|2023-03-13 12:45:00|2145.3|2142.3|2153.7|2150.7|2155.7|2152.7|2144|2141.6|1079
1678711800000|2023-03-13 12:50:00|2153.5|2150.5|2157.3|2154.3|2162.6|2160.1|2153.2|2150.2|1022
1678712100000|2023-03-13 12:55:00|2157.4|2154.4|2160.9|2157.9|2162.1|2159.1|2154.1|2151.1|1035
1678712400000|2023-03-13 13:00:00|2161|2158|2137.5|2134.5|2162.1|2159.1|2137.5|2134.5|1436
1678712700000|2023-03-13 13:05:00|2137.4|2134.4|2137.9|2134.9|2144.9|2142.3|2136.3|2133.8|1306
1678713000000|2023-03-13 13:10:00|2138|2135|2144|2141|2145.1|2142.2|2136|2133|1199
1678713300000|2023-03-13 13:15:00|2143.8|2140.8|2153.6|2151.6|2155|2152.5|2143.2|2140.8|1097
1678713600000|2023-03-13 13:20:00|2153.7|2151.7|2151.2|2149.2|2155.7|2153.2|2145.6|2142.6|1057
1678713900000|2023-03-13 13:25:00|2151.3|2149.3|2146.2|2143.2|2151.3|2149.3|2142.8|2140.1|996
1678714200000|2023-03-13 13:30:00|2146.5|2143.5|2154.7|2151.7|2154.9|2152.2|2141.6|2139.3|1332
1678714500000|2023-03-13 13:35:00|2154.5|2151.5|2166.4|2163.4|2166.5|2163.5|2154.1|2151.5|1081
1678714800000|2023-03-13 13:40:00|2166.3|2163.3|2168.5|2166.5|2170.1|2168.1|2164.6|2161.6|1150
1678715100000|2023-03-13 13:45:00|2169|2167|2157.2|2154.2|2170.7|2168|2156.5|2154.1|1199
1678715400000|2023-03-13 13:50:00|2157.1|2154.1|2158.3|2155.3|2160.8|2157.8|2155.1|2152.1|1144
1678715700000|2023-03-13 13:55:00|2158.1|2155.1|2147.2|2144.2|2159.5|2156.5|2146.9|2143.9|1091
1678716000000|2023-03-13 14:00:00|2147.1|2144.1|2160.6|2157.6|2160.9|2157.9|2146.6|2143.6|1116
1678716300000|2023-03-13 14:05:00|2160.7|2157.7|2164.4|2161.4|2164.8|2161.8|2157.6|2154.6|1128
1678716600000|2023-03-13 14:10:00|2164.6|2161.6|2170.4|2167.4|2171|2168|2163.3|2160.3|902
1678716900000|2023-03-13 14:15:00|2170.3|2167.3|2171.1|2168.1|2171.1|2168.1|2160.9|2158.1|967
1678717200000|2023-03-13 14:20:00|2171.2|2168.2|2171.7|2168.7|2174.2|2171.2|2170.2|2167.2|691
1678717500000|2023-03-13 14:25:00|2171.8|2168.8|2171.8|2168.8|2172.9|2169.9|2166.7|2163.7|960
1678717800000|2023-03-13 14:30:00|2172.3|2169.3|2178.9|2175.9|2179.2|2176.2|2171.6|2168.6|863
1678718100000|2023-03-13 14:35:00|2178.8|2175.8|2172.6|2169.6|2179.8|2176.8|2171.9|2168.9|859
1678718400000|2023-03-13 14:40:00|2172.7|2169.7|2180.6|2177.6|2180.8|2177.8|2169.9|2166.9|908
1678718700000|2023-03-13 14:45:00|2180.8|2177.8|2179.2|2176.2|2184.9|2181.9|2177.9|2174.9|1011
1678719000000|2023-03-13 14:50:00|2179.3|2176.3|2183.3|2180.3|2183.5|2180.5|2178.5|2175.5|954
1678719300000|2023-03-13 14:55:00|2183.1|2180.1|2180.6|2177.6|2184.5|2181.5|2178.8|2176.3|821
1678719600000|2023-03-13 15:00:00|2180.8|2177.8|2180.2|2177.2|2182.6|2179.6|2178.8|2176.3|830
1678719900000|2023-03-13 15:05:00|2180.6|2177.6|2187.4|2184.4|2190.5|2187.8|2177.4|2174.4|942
1678720200000|2023-03-13 15:10:00|2187.3|2184.3|2185.8|2182.8|2187.3|2184.3|2181|2178.3|915
1678720500000|2023-03-13 15:15:00|2185.6|2182.6|2183.4|2180.4|2185.8|2183.2|2180.5|2177.5|829
1678720800000|2023-03-13 15:20:00|2183.5|2180.5|2184.2|2181.2|2186.2|2183.5|2182.3|2179.3|762
1678721100000|2023-03-13 15:25:00|2184.1|2181.1|2192.4|2190.4|2194.4|2191.9|2183.5|2180.5|720
1678721400000|2023-03-13 15:30:00|2192.5|2190.5|2186.4|2183.4|2194.1|2192|2185.7|2182.9|876
1678721700000|2023-03-13 15:35:00|2186.7|2183.7|2178.2|2176.2|2186.7|2183.7|2174.6|2171.6|1118
1678722000000|2023-03-13 15:40:00|2178.3|2176.3|2175.7|2173.7|2179.3|2176.5|2172.4|2169.8|853
1678722300000|2023-03-13 15:45:00|2175.8|2172.8|2178.9|2176.9|2180.9|2178.4|2174.2|2171.7|833
1678722600000|2023-03-13 15:50:00|2178.7|2176.7|2180.4|2178.4|2183.1|2180.9|2177.2|2175.1|883
1678722900000|2023-03-13 15:55:00|2180.3|2178.3|2185.8|2183.8|2186.4|2183.9|2177.1|2174.5|995
1678723200000|2023-03-13 16:00:00|2185.5|2183.5|2184.4|2181.4|2185.9|2183.9|2179.4|2177|1052
1678723500000|2023-03-13 16:05:00|2184.3|2181.3|2185.2|2182.2|2188.4|2186|2183.6|2181.1|786
1678723800000|2023-03-13 16:10:00|2185.3|2182.3|2180.2|2177.2|2185.3|2182.4|2179.5|2176.8|782
1678724100000|2023-03-13 16:15:00|2179.9|2176.9|2185.8|2182.8|2187.3|2184.8|2179.7|2176.8|719
1678724400000|2023-03-13 16:20:00|2185.5|2182.5|2180.7|2177.7|2187.2|2184.5|2179.2|2176.7|730
1678724700000|2023-03-13 16:25:00|2180.8|2177.8|2180.3|2177.3|2181.9|2179.5|2177.1|2174.7|871
1678725000000|2023-03-13 16:30:00|2179.8|2177.8|2180|2177|2183.4|2181|2178|2175.9|834
1678725300000|2023-03-13 16:35:00|2179.9|2176.9|2179.5|2176.5|2181|2178.7|2177.8|2174.9|745
1678725600000|2023-03-13 16:40:00|2179.4|2176.4|2177.1|2175.1|2180.2|2177.4|2176.2|2174.2|730
1678725900000|2023-03-13 16:45:00|2177.8|2174.8|2177.8|2174.8|2179.1|2176.7|2176.1|2173.6|704
1678726200000|2023-03-13 16:50:00|2178|2175|2182.2|2180.2|2183.3|2181.3|2177.1|2174.6|630
1678726500000|2023-03-13 16:55:00|2182.3|2180.3|2184.7|2181.7|2186.8|2183.9|2182.3|2179.8|641
1678726800000|2023-03-13 17:00:00|2184.9|2181.9|2187.6|2184.6|2188|2185.6|2181.2|2178.8|645
1678727100000|2023-03-13 17:05:00|2187.4|2184.4|2187.9|2185.9|2189.4|2187.2|2185.9|2183.3|679
1678727400000|2023-03-13 17:10:00|2187.8|2185.8|2186.2|2183.2|2188.4|2185.9|2184.6|2182.2|589
1678727700000|2023-03-13 17:15:00|2186.3|2183.3|2187.2|2185.2|2187.9|2185.4|2184.5|2181.9|500
1678728000000|2023-03-13 17:20:00|2187.3|2185.3|2182.7|2179.7|2187.8|2185.5|2182.2|2179.7|497
1678728300000|2023-03-13 17:25:00|2182.8|2179.8|2183.6|2180.6|2183.8|2180.8|2181.6|2178.6|458
1678728600000|2023-03-13 17:30:00|2183.5|2180.5|2182.8|2179.8|2184.6|2181.6|2182.1|2179.1|403
1678728900000|2023-03-13 17:35:00|2182.5|2180.5|2183.6|2180.6|2184.9|2181.9|2182.2|2179.6|467
1678729200000|2023-03-13 17:40:00|2183.7|2180.7|2183.5|2180.5|2184.5|2181.9|2182.4|2179.4|399
1678729500000|2023-03-13 17:45:00|2183.4|2180.4|2182.9|2179.9|2184.1|2181.1|2182.2|2179.7|359
1678729800000|2023-03-13 17:50:00|2183|2180|2179.3|2176.3|2183|2180|2178.4|2175.4|340
1678730100000|2023-03-13 17:55:00|2179.4|2176.4|2179.4|2176.4|2181|2178.1|2178.9|2175.9|429
1678730400000|2023-03-13 18:00:00|2179.3|2176.3|2180.8|2177.8|2181|2178|2178.7|2175.7|443
1678730700000|2023-03-13 18:05:00|2180.7|2177.7|2179.4|2176.4|2180.8|2177.8|2178.5|2175.5|391
1678731000000|2023-03-13 18:10:00|2179.3|2176.3|2178.9|2175.9|2180|2177|2177.7|2174.9|406
1678731300000|2023-03-13 18:15:00|2178.8|2175.8|2179.4|2176.4|2179.8|2176.8|2178|2175|422
1678731600000|2023-03-13 18:20:00|2179.5|2176.5|2182.5|2179.5|2182.5|2179.5|2178.5|2175.5|345
1678731900000|2023-03-13 18:25:00|2182.4|2179.4|2181.4|2178.4|2184.1|2181.1|2181.3|2178.3|475
1678732200000|2023-03-13 18:30:00|2181.5|2178.5|2182.7|2179.7|2183.7|2180.7|2180.3|2177.6|351
1678732500000|2023-03-13 18:35:00|2182.8|2179.8|2180.7|2177.7|2182.8|2179.9|2180.2|2177.2|499
1678732800000|2023-03-13 18:40:00|2181|2178|2178.3|2176.3|2184.1|2181.1|2177.2|2174.6|563
1678733100000|2023-03-13 18:45:00|2178.4|2176.4|2173.6|2171.6|2178.4|2176.4|2173.2|2170.2|376
1678733400000|2023-03-13 18:50:00|2173.7|2171.7|2180.4|2178.4|2180.8|2178.5|2173.7|2170.9|457
1678733700000|2023-03-13 18:55:00|2180.6|2178.6|2181|2178|2181.3|2178.7|2176.5|2173.7|510
1678734000000|2023-03-13 19:00:00|2180.9|2177.9|2175.8|2172.8|2180.9|2177.9|2174.2|2171.6|596
1678734300000|2023-03-13 19:05:00|2175.7|2172.7|2173|2171|2176.8|2174|2172.7|2169.9|501
1678734600000|2023-03-13 19:10:00|2172.9|2170.9|2173.1|2170.1|2174.7|2172.4|2171.1|2168.5|505
1678734900000|2023-03-13 19:15:00|2173.2|2170.2|2169.7|2166.7|2173.7|2171|2167.8|2165.2|451
1678735200000|2023-03-13 19:20:00|2169.8|2166.8|2172.4|2169.4|2173.2|2170.2|2168.1|2165.7|396
1678735500000|2023-03-13 19:25:00|2172.7|2169.7|2174.8|2171.8|2175.6|2172.8|2170.8|2168.3|586
1678735800000|2023-03-13 19:30:00|2174.8|2171.8|2177.2|2175.2|2178.6|2176.1|2173.9|2171.4|760
1678736100000|2023-03-13 19:35:00|2177.1|2175.1|2179|2176|2179.1|2176.7|2174.9|2172.7|624
1678736400000|2023-03-13 19:40:00|2178.9|2175.9|2179.3|2177.3|2180.7|2178.3|2177.9|2175.5|680
1678736700000|2023-03-13 19:45:00|2179.2|2177.2|2178.8|2175.8|2180.1|2177.8|2176|2173.3|660
1678737000000|2023-03-13 19:50:00|2178.5|2175.5|2179|2176|2179.6|2176.6|2177.1|2174.1|568
1678737300000|2023-03-13 19:55:00|2178.3|2175.3|2177.4|2175.4|2178.4|2176|2175.4|2172.7|456
1678737600000|2023-03-13 20:00:00|2177.3|2175.3|2178.3|2176.3|2179.8|2177.5|2177.3|2175.2|464
1678737900000|2023-03-13 20:05:00|2178.6|2176.6|2180.2|2177.2|2180.5|2177.5|2178.6|2175.7|395
1678738200000|2023-03-13 20:10:00|2179.8|2176.8|2176.1|2173.1|2180.3|2177.7|2175.5|2172.5|361
1678738500000|2023-03-13 20:15:00|2175.7|2172.7|2178|2175|2178.6|2175.6|2175.3|2172.3|244
1678738800000|2023-03-13 20:20:00|2178.4|2175.4|2178|2175|2178.8|2175.8|2177.2|2174.5|184
1678739100000|2023-03-13 20:25:00|2178.2|2175.2|2177.8|2174.8|2178.6|2176.2|2177.2|2174.2|194
1678739400000|2023-03-13 20:30:00|2177.6|2174.6|2178.2|2175.2|2179.1|2176.4|2176.9|2174.3|173
1678739700000|2023-03-13 20:35:00|2178.1|2175.1|2178.5|2175.5|2178.8|2175.9|2176.9|2173.9|228
1678740000000|2023-03-13 20:40:00|2178.4|2175.4|2180.6|2177.6|2180.7|2177.9|2177.9|2174.9|235
1678740300000|2023-03-13 20:45:00|2180.5|2177.5|2181.1|2178.1|2182.3|2178.5|2180.2|2177.2|142
1678740600000|2023-03-13 20:50:00|2181.2|2178.2|2181.9|2178.9|2183.1|2179.2|2180.8|2177.7|155
1678740900000|2023-03-13 20:55:00|2181.5|2178.5|2181.1|2178.1|2184.8|2179.6|2180.6|2176.4|199
1678744800000|2023-03-13 22:00:00|2183.4|2180.4|2181.1|2178.1|2183.8|2180.8|2180.3|2177.3|102
1678745100000|2023-03-13 22:05:00|2180.7|2177.7|2179.6|2176.6|2182.2|2179.2|2177.9|2175.4|121
1678745400000|2023-03-13 22:10:00|2179.4|2176.4|2180.2|2177.2|2182.2|2179.5|2178.5|2176.1|109
1678745700000|2023-03-13 22:15:00|2180.1|2177.1|2179.8|2176.8|2180.8|2177.8|2177.6|2174.6|113
1678746000000|2023-03-13 22:20:00|2179.6|2176.6|2181.4|2178.4|2181.6|2178.6|2179.3|2176.3|121
1678746300000|2023-03-13 22:25:00|2181.3|2178.3|2181.7|2178.7|2182.5|2179.5|2179.7|2176.7|107
1678746600000|2023-03-13 22:30:00|2182|2179|2179.6|2176.6|2182.3|2179.3|2179.5|2176.5|113
1678746900000|2023-03-13 22:35:00|2179.4|2176.4|2180.8|2177.8|2181.7|2178.7|2179.4|2176.4|101
1678747200000|2023-03-13 22:40:00|2181.2|2178.2|2180.1|2177.1|2181.3|2178.3|2179.5|2176.5|184
1678747500000|2023-03-13 22:45:00|2180|2177|2180.9|2177.9|2181.3|2178.3|2179.3|2176.3|149
1678747800000|2023-03-13 22:50:00|2181.2|2178.2|2180.9|2177.9|2181.3|2178.3|2180.1|2177.1|100
1678748100000|2023-03-13 22:55:00|2180.8|2177.8|2178.9|2175.9|2180.8|2177.8|2178.7|2175.7|112
1678748400000|2023-03-13 23:00:00|2179.2|2176.2|2179.3|2176.3|2180.2|2177.2|2178.2|2175.2|165
1678748700000|2023-03-13 23:05:00|2179.4|2176.4|2178.6|2175.6|2179.6|2176.6|2178.2|2175.2|113
1678749000000|2023-03-13 23:10:00|2178.5|2175.5|2178.8|2175.8|2179.1|2176.1|2178.3|2175.3|108
1678749300000|2023-03-13 23:15:00|2178.7|2175.7|2178.5|2175.5|2179.3|2176.3|2177.7|2174.7|93
1678749600000|2023-03-13 23:20:00|2178.6|2175.6|2177.5|2174.5|2179|2176|2177.2|2174.2|78
1678749900000|2023-03-13 23:25:00|2177.7|2174.7|2178.2|2175.2|2178.6|2175.6|2176.8|2173.8|217
1678750200000|2023-03-13 23:30:00|2178.5|2175.5|2179.7|2176.7|2179.7|2176.7|2178|2175|173
1678750500000|2023-03-13 23:35:00|2179.5|2176.5|2177.9|2174.9|2179.9|2176.9|2177.7|2174.7|150
1678750800000|2023-03-13 23:40:00|2177.6|2174.6|2178.7|2175.7|2179|2176|2177.5|2174.5|249
1678751100000|2023-03-13 23:45:00|2178.6|2175.6|2180.4|2177.4|2181.7|2178.7|2178.5|2175.5|246
1678751400000|2023-03-13 23:50:00|2180.6|2177.6|2179.2|2176.2|2180.8|2177.8|2179.2|2176.2|238
1678751700000|2023-03-13 23:55:00|2179|2176|2180.9|2177.9|2182.2|2179.2|2179|2176|246
1678752000000|2023-03-14 00:00:00|2180.5|2177.5|2177.8|2174.8|2180.8|2177.8|2177.1|2174.1|340
1678752300000|2023-03-14 00:05:00|2178|2175|2176.6|2173.6|2178|2175|2175.9|2172.9|276
1678752600000|2023-03-14 00:10:00|2176.7|2173.7|2177.3|2174.3|2179.1|2176.1|2176.6|2173.6|271
1678752900000|2023-03-14 00:15:00|2177.2|2174.2|2177.4|2174.4|2180.4|2177.4|2176.7|2173.7|307
1678753200000|2023-03-14 00:20:00|2177.5|2174.5|2180.9|2177.9|2181.2|2178.2|2176.7|2173.7|195
1678753500000|2023-03-14 00:25:00|2180.8|2177.8|2180.1|2177.1|2182.6|2179.6|2179.5|2176.5|203
1678753800000|2023-03-14 00:30:00|2180.5|2177.5|2183.1|2180.1|2184.1|2181.1|2180.2|2177.2|295
1678754100000|2023-03-14 00:35:00|2182.9|2179.9|2181.7|2178.7|2183.4|2180.4|2180.3|2177.6|269
1678754400000|2023-03-14 00:40:00|2182|2179|2182.3|2179.3|2182.5|2179.5|2179.7|2176.7|220
1678754700000|2023-03-14 00:45:00|2182.2|2179.2|2187|2184|2187.5|2184.8|2180.7|2178|377
1678755000000|2023-03-14 00:50:00|2186.9|2183.9|2186.1|2183.1|2187.1|2184.4|2185|2182|377
1678755300000|2023-03-14 00:55:00|2186|2183|2183.6|2180.6|2186.4|2183.4|2181.6|2178.6|329
1678755600000|2023-03-14 01:00:00|2183.5|2180.5|2178.9|2175.9|2185.8|2183.3|2177.8|2174.8|581
1678755900000|2023-03-14 01:05:00|2179|2176|2174.6|2171.6|2179.9|2176.9|2173.7|2170.7|425
1678756200000|2023-03-14 01:10:00|2174.7|2171.7|2174.1|2171.1|2176|2173.5|2173.2|2170.3|369
1678756500000|2023-03-14 01:15:00|2173.9|2170.9|2175.7|2172.7|2176.2|2173.5|2173.2|2170.4|373
1678756800000|2023-03-14 01:20:00|2175.8|2172.8|2175.4|2172.4|2177.3|2174.3|2174.8|2172.4|336
1678757100000|2023-03-14 01:25:00|2174.9|2172.9|2175.3|2172.3|2176.6|2173.9|2174.3|2171.5|310
1678757400000|2023-03-14 01:30:00|2175.6|2172.6|2175.1|2172.1|2176.7|2173.7|2173.5|2170.5|442
1678757700000|2023-03-14 01:35:00|2175.2|2172.2|2168|2165|2175.4|2172.4|2167|2164.3|584
1678758000000|2023-03-14 01:40:00|2168.1|2165.1|2165.4|2162.4|2168.9|2165.9|2164.7|2161.7|402
1678758300000|2023-03-14 01:45:00|2165.5|2162.5|2168|2165|2169.1|2166.1|2165.4|2162.4|459
1678758600000|2023-03-14 01:50:00|2167.6|2164.6|2167.8|2164.8|2169.2|2166.7|2166.6|2164|367
1678758900000|2023-03-14 01:55:00|2167.9|2164.9|2167.7|2165.7|2168.2|2165.7|2166.3|2163.4|264
1678759200000|2023-03-14 02:00:00|2168|2165|2170.1|2168.1|2171.7|2169.1|2168|2165|420
1678759500000|2023-03-14 02:05:00|2170.2|2168.2|2171.4|2168.4|2173.1|2170.1|2170|2167.7|313
1678759800000|2023-03-14 02:10:00|2171.5|2168.5|2171.9|2168.9|2173.1|2170.1|2170.8|2167.9|279
1678760100000|2023-03-14 02:15:00|2172|2169|2166.8|2163.8|2172|2169.3|2165.8|2162.8|224
1678760400000|2023-03-14 02:20:00|2166.9|2163.9|2168.1|2165.1|2168.4|2165.6|2166.6|2163.6|237
1678760700000|2023-03-14 02:25:00|2168.2|2165.2|2168.2|2165.2|2168.6|2165.6|2166.5|2163.5|261
1678761000000|2023-03-14 02:30:00|2168.1|2165.1|2169.4|2166.4|2170.1|2167.6|2168|2165|314
1678761300000|2023-03-14 02:35:00|2169.3|2166.3|2168|2165|2170.1|2167.1|2168|2165|185
1678761600000|2023-03-14 02:40:00|2167.9|2164.9|2169.3|2166.3|2169.5|2166.5|2167.9|2164.9|292
1678761900000|2023-03-14 02:45:00|2169.4|2166.4|2169.4|2166.4|2169.9|2167|2167.2|2164.5|299
1678762200000|2023-03-14 02:50:00|2169.3|2166.3|2169.4|2166.4|2170.6|2167.9|2168.7|2166|242
1678762500000|2023-03-14 02:55:00|2169.2|2166.2|2169.3|2166.3|2171|2168|2168.3|2165.3|307
1678762800000|2023-03-14 03:00:00|2169.2|2166.2|2169.5|2166.5|2170.7|2167.7|2168.5|2165.6|289
1678763100000|2023-03-14 03:05:00|2169.4|2166.4|2169.2|2166.2|2170|2167.2|2168.1|2165.1|362
1678763400000|2023-03-14 03:10:00|2169.3|2166.3|2171|2168|2172.1|2169.2|2169|2166.3|370
1678763700000|2023-03-14 03:15:00|2170.5|2167.5|2172.1|2169.1|2172.2|2169.2|2170.5|2167.5|253
1678764000000|2023-03-14 03:20:00|2172.2|2169.2|2170.8|2167.8|2173.3|2170.7|2170.7|2167.8|287
1678764300000|2023-03-14 03:25:00|2170.9|2167.9|2169.7|2166.7|2171.9|2169.2|2169.6|2166.6|198
1678764600000|2023-03-14 03:30:00|2169.9|2166.9|2171.3|2168.3|2171.5|2169|2169.4|2166.6|304
1678764900000|2023-03-14 03:35:00|2171.4|2168.4|2169|2166|2171.5|2168.6|2168.4|2165.4|197
1678765200000|2023-03-14 03:40:00|2169.2|2166.2|2167.2|2164.2|2171.1|2168.6|2166.9|2164|250
1678765500000|2023-03-14 03:45:00|2167.1|2164.1|2168.4|2165.4|2169.8|2166.8|2166.5|2163.8|189
1678765800000|2023-03-14 03:50:00|2168.5|2165.5|2167.5|2164.5|2169.9|2166.9|2167|2164|159
1678766100000|2023-03-14 03:55:00|2167.6|2164.6|2166.9|2163.9|2167.6|2164.6|2165.7|2162.7|189
1678766400000|2023-03-14 04:00:00|2167.4|2164.4|2168.7|2165.7|2169.8|2166.8|2167.2|2164.2|216
1678766700000|2023-03-14 04:05:00|2168.6|2165.6|2168.9|2165.9|2169.9|2166.9|2168.2|2165.5|151
1678767000000|2023-03-14 04:10:00|2168.6|2165.6|2168|2165|2169.2|2166.3|2167.2|2164.2|181
1678767300000|2023-03-14 04:15:00|2168.1|2165.1|2168.3|2165.3|2168.4|2165.4|2167.1|2164.1|115
1678767600000|2023-03-14 04:20:00|2168.4|2165.4|2167.4|2164.4|2168.7|2165.7|2166.6|2163.6|142
1678767900000|2023-03-14 04:25:00|2167.3|2164.3|2166.9|2163.9|2167.8|2164.8|2166.5|2163.5|132
1678768200000|2023-03-14 04:30:00|2166.7|2163.7|2165.4|2162.4|2166.7|2164.2|2164.7|2161.7|145
1678768500000|2023-03-14 04:35:00|2165.6|2162.6|2164.6|2161.6|2166.8|2163.8|2164.3|2161.3|148
1678768800000|2023-03-14 04:40:00|2164.7|2161.7|2164.8|2161.8|2165.4|2162.8|2163.3|2160.8|138
1678769100000|2023-03-14 04:45:00|2164.7|2161.7|2163.5|2160.5|2164.7|2161.7|2162.8|2160.2|162
1678769400000|2023-03-14 04:50:00|2163.6|2160.6|2164.1|2161.1|2164.6|2161.7|2163|2160|144
1678769700000|2023-03-14 04:55:00|2164.2|2161.2|2167.1|2164.1|2167.6|2164.6|2163.8|2161.2|231
1678770000000|2023-03-14 05:00:00|2167|2164|2166.1|2163.1|2167.6|2164.6|2165.6|2162.9|199
1678770300000|2023-03-14 05:05:00|2166|2163|2166.1|2163.1|2166.5|2163.7|2164.4|2161.4|198
1678770600000|2023-03-14 05:10:00|2166.2|2163.2|2166.9|2163.9|2168.8|2166|2165.4|2162.4|318
1678770900000|2023-03-14 05:15:00|2167|2164|2167.2|2164.2|2168.3|2165.5|2165.7|2162.8|231
1678771200000|2023-03-14 05:20:00|2167.3|2164.3|2164.3|2161.3|2167.3|2164.5|2164|2161|210
1678771500000|2023-03-14 05:25:00|2164.4|2161.4|2164|2161|2166.6|2163.7|2163.2|2160.8|284
1678771800000|2023-03-14 05:30:00|2164.1|2161.1|2166.9|2163.9|2167|2164.5|2164.1|2161.1|405
1678772100000|2023-03-14 05:35:00|2166.8|2163.8|2167.2|2164.2|2168.4|2165.6|2165.8|2163.2|274
1678772400000|2023-03-14 05:40:00|2167.3|2164.3|2168.4|2165.4|2168.8|2166.3|2165.7|2163.5|276
1678772700000|2023-03-14 05:45:00|2168.5|2165.5|2169|2166|2169.7|2167.2|2167.7|2165.2|256
1678773000000|2023-03-14 05:50:00|2168.7|2166.7|2169.7|2166.7|2170.5|2167.7|2168.3|2165.7|235
1678773300000|2023-03-14 05:55:00|2169.8|2166.8|2170.4|2167.4|2171.2|2168.4|2169.2|2166.6|201
1678773600000|2023-03-14 06:00:00|2170.3|2167.3|2172.6|2169.6|2173|2170.4|2170.3|2167.3|277
1678773900000|2023-03-14 06:05:00|2172.5|2169.5|2178.4|2175.4|2178.5|2175.8|2172.4|2169.4|385
1678774200000|2023-03-14 06:10:00|2178.3|2175.3|2188.3|2185.3|2188.4|2185.4|2177.2|2174.7|933
1678774500000|2023-03-14 06:15:00|2188|2185|2187.7|2184.7|2193.4|2190.4|2187|2184|911
1678774800000|2023-03-14 06:20:00|2187.8|2184.8|2183.2|2180.2|2188.1|2185.1|2175.3|2172.3|859
1678775100000|2023-03-14 06:25:00|2183.3|2180.3|2181.6|2178.6|2183.9|2180.9|2179.9|2176.9|494
1678775400000|2023-03-14 06:30:00|2181.5|2178.5|2180.9|2177.9|2181.9|2178.9|2178.1|2175.1|496
1678775700000|2023-03-14 06:35:00|2180.8|2177.8|2181.4|2178.4|2182.3|2179.3|2179.2|2176.4|394
1678776000000|2023-03-14 06:40:00|2181|2178|2180.2|2177.2|2181.1|2178.1|2177.4|2174.4|503
1678776300000|2023-03-14 06:45:00|2180|2177|2181.5|2178.5|2182.2|2179.2|2177.8|2174.8|417
1678776600000|2023-03-14 06:50:00|2181.6|2178.6|2181|2178|2182|2179|2179.5|2176.5|388
1678776900000|2023-03-14 06:55:00|2181.3|2178.3|2183.3|2180.3|2184|2181|2179.6|2176.6|366
1678777200000|2023-03-14 07:00:00|2183.6|2180.6|2186.6|2183.6|2189.2|2186.2|2183.6|2180.6|607
1678777500000|2023-03-14 07:05:00|2186.5|2183.5|2182.1|2179.1|2186.9|2183.9|2180.4|2177.4|480
1678777800000|2023-03-14 07:10:00|2182.2|2179.2|2184.3|2181.3|2187.6|2184.6|2182.1|2179.1|651
1678778100000|2023-03-14 07:15:00|2184.4|2181.4|2182.7|2179.7|2184.4|2181.4|2180.2|2177.2|649
1678778400000|2023-03-14 07:20:00|2182.6|2179.6|2182.4|2179.4|2184.8|2181.8|2181.6|2178.6|463
1678778700000|2023-03-14 07:25:00|2182.5|2179.5|2181.7|2178.7|2183|2180|2177.2|2174.2|551
1678779000000|2023-03-14 07:30:00|2181.8|2178.8|2181.1|2178.1|2183.9|2181.1|2178.5|2175.5|534
1678779300000|2023-03-14 07:35:00|2181.2|2178.2|2185|2182|2186.8|2184.2|2180.5|2177.5|507
1678779600000|2023-03-14 07:40:00|2185.1|2182.1|2182.9|2179.9|2185.2|2182.3|2180.7|2178|565
1678779900000|2023-03-14 07:45:00|2183|2180|2185.4|2182.4|2187.9|2185.2|2182.1|2179.6|630
1678780200000|2023-03-14 07:50:00|2185.3|2182.3|2185.9|2182.9|2187.4|2184.5|2184.8|2181.9|472
1678780500000|2023-03-14 07:55:00|2186.2|2183.2|2188.2|2185.2|2188.5|2185.5|2185.7|2182.7|419
1678780800000|2023-03-14 08:00:00|2188.1|2185.1|2185.1|2182.1|2189.5|2186.7|2184.4|2181.8|613
1678781100000|2023-03-14 08:05:00|2185.2|2182.2|2180.8|2177.8|2186|2183|2180.3|2177.5|722
1678781400000|2023-03-14 08:10:00|2180.4|2177.4|2180.1|2177.1|2182.1|2179.1|2177.4|2174.8|749
1678781700000|2023-03-14 08:15:00|2180.2|2177.2|2178.1|2175.1|2181.7|2178.7|2177.1|2174.1|568
1678782000000|2023-03-14 08:20:00|2178|2175|2179.4|2176.4|2181.6|2178.6|2177.1|2174.1|589
1678782300000|2023-03-14 08:25:00|2179.2|2176.2|2182.3|2179.3|2183.2|2180.3|2178.5|2175.5|534
1678782600000|2023-03-14 08:30:00|2182.2|2179.2|2177.3|2174.3|2182.4|2179.4|2176.1|2173.1|473
1678782900000|2023-03-14 08:35:00|2177.2|2174.2|2172.9|2169.9|2178.4|2175.4|2171.6|2168.7|633
1678783200000|2023-03-14 08:40:00|2173.1|2170.1|2170|2167|2173.6|2170.7|2168.6|2166.1|655
1678783500000|2023-03-14 08:45:00|2169.9|2166.9|2171.9|2168.9|2172.6|2169.6|2167.8|2165.1|752
1678783800000|2023-03-14 08:50:00|2172|2169|2168.9|2165.9|2172|2169.3|2166.9|2164.5|516
1678784100000|2023-03-14 08:55:00|2168.8|2165.8|2171.6|2168.6|2171.8|2169.3|2167.6|2165.2|495
1678784400000|2023-03-14 09:00:00|2172.1|2169.1|2169.3|2167.3|2173|2170.2|2168.5|2165.6|481
1678784700000|2023-03-14 09:05:00|2169.4|2167.4|2169|2166|2172.5|2169.5|2167.3|2165.1|512
1678785000000|2023-03-14 09:10:00|2168.9|2165.9|2167.3|2165.3|2169.4|2166.9|2164.9|2162.5|424
1678785300000|2023-03-14 09:15:00|2167.4|2165.4|2164.9|2161.9|2168.4|2165.8|2163.3|2160.6|407
1678785600000|2023-03-14 09:20:00|2164.1|2162.1|2165.3|2162.3|2167.3|2164.9|2163.9|2161.5|601
1678785900000|2023-03-14 09:25:00|2165.2|2162.2|2165.4|2162.4|2168.3|2165.7|2165|2162|464
1678786200000|2023-03-14 09:30:00|2165.3|2162.3|2161.9|2158.9|2165.9|2162.9|2159.6|2156.6|521
1678786500000|2023-03-14 09:35:00|2161.7|2158.7|2158.1|2155.1|2162.8|2159.8|2156.5|2153.9|616
1678786800000|2023-03-14 09:40:00|2158|2155|2154.5|2151.5|2160.7|2157.7|2154.4|2151.4|564
1678787100000|2023-03-14 09:45:00|2154.4|2151.4|2154.1|2151.1|2156.9|2153.9|2153.3|2150.3|519
1678787400000|2023-03-14 09:50:00|2153.9|2150.9|2155.6|2152.6|2156.2|2153.2|2152.6|2149.6|403
1678787700000|2023-03-14 09:55:00|2155.5|2152.5|2155.9|2152.9|2158|2155.1|2155.1|2152.1|403
1678788000000|2023-03-14 10:00:00|2156.3|2153.3|2160.5|2157.5|2160.9|2157.9|2156.2|2153.2|296
1678788300000|2023-03-14 10:05:00|2160.4|2157.4|2158.6|2155.6|2160.4|2157.4|2157.5|2154.9|280
1678788600000|2023-03-14 10:10:00|2158.7|2155.7|2154.3|2151.3|2159.2|2156.2|2153.5|2150.5|299
1678788900000|2023-03-14 10:15:00|2154.4|2151.4|2162.1|2159.1|2162.2|2159.2|2154.4|2151.4|342
1678789200000|2023-03-14 10:20:00|2162.2|2159.2|2162.7|2159.7|2164.4|2161.8|2161.4|2158.4|308
1678789500000|2023-03-14 10:25:00|2163|2160|2160.3|2157.3|2163.6|2160.6|2159.8|2156.8|341
1678789800000|2023-03-14 10:30:00|2160.2|2157.2|2160.6|2157.6|2160.6|2157.6|2158.1|2155.1|289
1678790100000|2023-03-14 10:35:00|2160.8|2157.8|2157.8|2154.8|2160.8|2157.8|2157.6|2154.6|182
1678790400000|2023-03-14 10:40:00|2157.7|2154.7|2159.6|2156.6|2159.7|2156.7|2155.6|2153.1|303
1678790700000|2023-03-14 10:45:00|2159.7|2156.7|2164.1|2161.1|2165.2|2162.2|2159.2|2156.2|271
1678791000000|2023-03-14 10:50:00|2164|2161|2166.1|2163.1|2166.3|2163.3|2162.7|2159.7|232
1678791300000|2023-03-14 10:55:00|2166|2163|2168.8|2165.8|2168.9|2165.9|2165.1|2162.1|260
1678791600000|2023-03-14 11:00:00|2168.5|2165.5|2168.5|2165.5|2171.1|2168.1|2166.9|2164.1|362
1678791900000|2023-03-14 11:05:00|2167.8|2165.8|2169.7|2166.7|2170.4|2167.4|2166.2|2163.4|298
1678792200000|2023-03-14 11:10:00|2169.6|2166.6|2168.5|2165.5|2170.9|2167.9|2167|2164|304
1678792500000|2023-03-14 11:15:00|2168.4|2165.4|2169.6|2166.6|2171.7|2168.7|2168|2165|234
1678792800000|2023-03-14 11:20:00|2169.5|2166.5|2167.3|2164.3|2169.5|2166.5|2166.1|2163.1|344
1678793100000|2023-03-14 11:25:00|2167.2|2164.2|2166.4|2163.4|2168.2|2165.2|2165.9|2162.9|214
1678793400000|2023-03-14 11:30:00|2166.5|2163.5|2164.2|2161.2|2168.2|2165.2|2164.2|2161.2|263
1678793700000|2023-03-14 11:35:00|2164.3|2161.3|2164.2|2161.2|2166|2163|2163.4|2160.4|279
1678794000000|2023-03-14 11:40:00|2164.3|2161.3|2165.3|2162.3|2168|2165|2163.1|2160.1|262
1678794300000|2023-03-14 11:45:00|2165.2|2162.2|2165|2162|2166.4|2163.4|2162.1|2159.1|320
1678794600000|2023-03-14 11:50:00|2164.9|2161.9|2165.4|2162.4|2167|2164|2164.5|2161.5|278
1678794900000|2023-03-14 11:55:00|2165.5|2162.5|2165.5|2162.5|2166.3|2163.3|2164.9|2161.9|271
1678795200000|2023-03-14 12:00:00|2165.1|2162.1|2165.2|2162.2|2167.3|2164.3|2162.9|2160.5|437
1678795500000|2023-03-14 12:05:00|2165.3|2162.3|2165.7|2162.7|2166.5|2163.6|2161.7|2158.7|646
1678795800000|2023-03-14 12:10:00|2165.9|2162.9|2170.1|2167.1|2171.4|2168.4|2163.1|2160.6|623
1678796100000|2023-03-14 12:15:00|2170.4|2167.4|2172.3|2169.3|2173.7|2170.9|2169.1|2166.1|723
1678796400000|2023-03-14 12:20:00|2172.8|2169.8|2167.1|2164.1|2173.5|2170.5|2166.8|2163.8|767
1678796700000|2023-03-14 12:25:00|2167.6|2164.6|2166.9|2163.9|2172.3|2169.3|2165.5|2159.6|514
1678797000000|2023-03-14 12:30:00|2167.1|2162.6|2163|2160|2174.9|2171.9|2152.4|2144.6|1134
1678797300000|2023-03-14 12:35:00|2163.5|2160.5|2162.2|2159.2|2169.1|2166.1|2155.6|2152.6|1112
1678797600000|2023-03-14 12:40:00|2162|2159|2171.6|2168.6|2174.8|2171.8|2159.6|2156.6|1072
1678797900000|2023-03-14 12:45:00|2172|2169|2174.2|2171.2|2174.2|2171.2|2165.9|2162.9|1024
1678798200000|2023-03-14 12:50:00|2174.6|2171.6|2177.7|2174.7|2177.8|2174.8|2170|2167|1004
1678798500000|2023-03-14 12:55:00|2177.5|2174.5|2179.4|2176.4|2181.4|2178.4|2172.2|2169.2|914
1678798800000|2023-03-14 13:00:00|2179.5|2176.5|2177.9|2174.9|2183|2180|2176|2173|950
1678799100000|2023-03-14 13:05:00|2178|2175|2177.8|2174.8|2182.4|2179.4|2175.1|2172.1|809
1678799400000|2023-03-14 13:10:00|2178.1|2175.1|2180.6|2177.6|2181.9|2178.9|2174.7|2171.7|821
1678799700000|2023-03-14 13:15:00|2179.9|2176.9|2181.6|2178.6|2183.6|2180.6|2178.8|2175.8|727
1678800000000|2023-03-14 13:20:00|2181.5|2178.5|2177.1|2174.1|2181.6|2179|2174.4|2171.4|590
1678800300000|2023-03-14 13:25:00|2177.2|2174.2|2182.5|2179.5|2184|2181.4|2176.5|2173.5|475
1678800600000|2023-03-14 13:30:00|2182.6|2179.6|2167|2164|2183|2180|2166.4|2163.6|804
1678800900000|2023-03-14 13:35:00|2166.9|2163.9|2170.7|2167.7|2176.1|2173.9|2166.2|2163.5|785
1678801200000|2023-03-14 13:40:00|2170.3|2167.3|2166.3|2163.3|2176.9|2173.9|2165.4|2162.4|768
1678801500000|2023-03-14 13:45:00|2166.9|2163.9|2167.8|2164.8|2172.2|2169.2|2164.7|2161.7|811
1678801800000|2023-03-14 13:50:00|2167.7|2164.7|2170.6|2167.6|2173.5|2170.5|2167.2|2164.4|721
1678802100000|2023-03-14 13:55:00|2170.5|2167.5|2174.5|2171.5|2175|2172.5|2168.5|2165.5|715
1678802400000|2023-03-14 14:00:00|2174.4|2171.4|2176.2|2174.2|2176.3|2174.3|2170.3|2167.8|674
1678802700000|2023-03-14 14:05:00|2175.9|2173.9|2182.7|2180.7|2184|2181.6|2175.3|2173.3|599
1678803000000|2023-03-14 14:10:00|2182.6|2180.6|2180.2|2178.2|2183.6|2181|2178.2|2175.8|693
1678803300000|2023-03-14 14:15:00|2180.1|2178.1|2180.3|2178.3|2182.4|2180.4|2176.8|2174.4|578
1678803600000|2023-03-14 14:20:00|2180.5|2178.5|2179.3|2177.3|2183|2180.5|2176.3|2173.7|575
1678803900000|2023-03-14 14:25:00|2178.8|2176.8|2174.5|2172.5|2179.5|2177.3|2173.8|2171.5|582
1678804200000|2023-03-14 14:30:00|2174.4|2172.4|2178.9|2176.9|2180.8|2178.4|2174.3|2172.2|480
1678804500000|2023-03-14 14:35:00|2179|2177|2180.4|2178.4|2181.9|2179.6|2177.8|2175.8|552
1678804800000|2023-03-14 14:40:00|2180.9|2178.9|2182.4|2180.4|2183.5|2181|2180.4|2178.4|494
1678805100000|2023-03-14 14:45:00|2182.5|2180.5|2185.7|2182.7|2187.4|2184.8|2182.3|2180.3|402
1678805400000|2023-03-14 14:50:00|2185.8|2182.8|2183.9|2181.9|2187.5|2184.9|2182.3|2180.1|375
1678805700000|2023-03-14 14:55:00|2183.8|2181.8|2182.2|2179.2|2185.8|2183.2|2181.2|2178.2|420
1678806000000|2023-03-14 15:00:00|2182.8|2179.8|2184.3|2182.3|2186|2183.8|2181.2|2178.7|432
1678806300000|2023-03-14 15:05:00|2184|2182|2187.8|2185.8|2188.8|2186.3|2182.8|2180.3|379
1678806600000|2023-03-14 15:10:00|2187.7|2185.7|2188.2|2186.2|2189.3|2187|2186.7|2184.3|366
1678806900000|2023-03-14 15:15:00|2188.8|2185.8|2192.5|2190.5|2194.6|2191.7|2186.5|2184.1|429
1678807200000|2023-03-14 15:20:00|2193.1|2191.1|2192.8|2190.8|2193.5|2191.1|2190|2187.7|332
1678807500000|2023-03-14 15:25:00|2192.9|2190.9|2193.7|2190.7|2195.4|2192.8|2191.3|2189.3|320
1678807800000|2023-03-14 15:30:00|2193.1|2191.1|2193.5|2191.5|2196|2193.6|2192.4|2190.1|354
1678808100000|2023-03-14 15:35:00|2193.6|2191.6|2194.9|2192.9|2197.9|2195.5|2193.2|2190.7|354
1678808400000|2023-03-14 15:40:00|2195|2193|2191.5|2189.5|2196.8|2194.3|2191.4|2188.8|405
1678808700000|2023-03-14 15:45:00|2191.4|2189.4|2189.6|2187.6|2192.9|2190.3|2189.3|2186.9|485
1678809000000|2023-03-14 15:50:00|2189.7|2187.7|2190.2|2187.2|2191.1|2189.1|2188.5|2186.1|343
1678809300000|2023-03-14 15:55:00|2190.1|2187.1|2187.3|2185.3|2190.9|2188.5|2186.8|2184.3|287
1678809600000|2023-03-14 16:00:00|2187.4|2185.4|2188.1|2186.1|2189.7|2186.9|2186.5|2184.4|285
1678809900000|2023-03-14 16:05:00|2188.7|2185.7|2189.8|2187.8|2191.3|2188.5|2187.9|2185.4|313
1678810200000|2023-03-14 16:10:00|2189.9|2187.9|2191.7|2189.7|2192.2|2190.2|2189.7|2187.3|201
1678810500000|2023-03-14 16:15:00|2191.6|2189.6|2188.6|2185.6|2191.8|2189.6|2188|2185.2|309
1678810800000|2023-03-14 16:20:00|2188.7|2185.7|2186.3|2184.3|2189.2|2186.8|2186.2|2183.6|294
1678811100000|2023-03-14 16:25:00|2186.2|2184.2|2186.6|2184.6|2188.6|2186.2|2185.2|2182.6|358
1678811400000|2023-03-14 16:30:00|2187|2185|2190|2188|2191|2188.3|2186.3|2184|316
1678811700000|2023-03-14 16:35:00|2189.9|2187.9|2189.7|2187.7|2191.6|2189.2|2188.6|2186.5|272
1678812000000|2023-03-14 16:40:00|2189.3|2187.3|2190.6|2188.6|2191.2|2188.7|2188.6|2185.6|290
1678812300000|2023-03-14 16:45:00|2190.7|2188.7|2191.6|2189.6|2192.5|2190.1|2189.6|2187.4|210
1678812600000|2023-03-14 16:50:00|2191.7|2189.7|2198.2|2196.2|2198.4|2196.4|2190.1|2187.6|318
1678812900000|2023-03-14 16:55:00|2198.4|2196.4|2197.4|2195.4|2199.1|2196.6|2196.5|2193.9|376
1678813200000|2023-03-14 17:00:00|2197.2|2195.2|2195.6|2193.6|2198.6|2196.1|2195|2192.6|353
1678813500000|2023-03-14 17:05:00|2195.5|2193.5|2194.5|2192.5|2196.6|2194.2|2194|2191.6|373
1678813800000|2023-03-14 17:10:00|2194.8|2191.8|2196.1|2194.1|2196.1|2194.1|2193.1|2190.5|297
1678814100000|2023-03-14 17:15:00|2196|2194|2193.1|2191.1|2197.7|2195.6|2192.9|2190.5|466
1678814400000|2023-03-14 17:20:00|2193|2191|2196.2|2194.2|2196.9|2194.2|2190.9|2188.8|380
1678814700000|2023-03-14 17:25:00|2196.1|2194.1|2192.1|2190.1|2198.2|2195.7|2191.7|2189.2|415
1678815000000|2023-03-14 17:30:00|2192|2190|2192.9|2190.9|2195|2192.7|2192|2190|338
1678815300000|2023-03-14 17:35:00|2192.8|2190.8|2192.4|2189.4|2195.1|2192.7|2191.1|2188.5|309
1678815600000|2023-03-14 17:40:00|2192.3|2189.3|2194.8|2192.8|2195.6|2193.2|2192.1|2189.3|352
1678815900000|2023-03-14 17:45:00|2194.6|2192.6|2194.2|2192.2|2195.8|2193.7|2193.1|2190.6|311
1678816200000|2023-03-14 17:50:00|2194.1|2192.1|2193.3|2191.3|2195|2192.7|2192.2|2190.2|248
1678816500000|2023-03-14 17:55:00|2193.2|2191.2|2191.2|2189.2|2194|2191.9|2190.9|2188.4|175
1678816800000|2023-03-14 18:00:00|2191.3|2189.3|2191.8|2189.8|2193.1|2191|2191.1|2188.8|299
1678817100000|2023-03-14 18:05:00|2192|2190|2192.7|2190.7|2193.4|2190.9|2191.1|2188.7|237
1678817400000|2023-03-14 18:10:00|2192.8|2190.8|2193.8|2191.8|2194.3|2191.9|2192.5|2190|261
1678817700000|2023-03-14 18:15:00|2193.9|2191.9|2194.3|2192.3|2196.4|2194.4|2193.8|2191.4|305
1678818000000|2023-03-14 18:20:00|2193.8|2191.8|2193|2191|2194.2|2192|2191.5|2189.1|374
1678818300000|2023-03-14 18:25:00|2193.1|2191.1|2194|2192|2194.4|2192.1|2192.5|2190.1|266
1678818600000|2023-03-14 18:30:00|2194.3|2191.3|2190|2188|2194.4|2191.9|2189.8|2187.1|303
1678818900000|2023-03-14 18:35:00|2189.8|2187.8|2192|2189|2193.2|2190.6|2189.5|2187.1|260
1678819200000|2023-03-14 18:40:00|2191.9|2188.9|2190.1|2188.1|2192.2|2189.7|2190.1|2187.6|198
1678819500000|2023-03-14 18:45:00|2190|2188|2189.2|2187.2|2192.8|2190.3|2188.7|2186.3|226
1678819800000|2023-03-14 18:50:00|2189.1|2187.1|2194.7|2191.7|2195.3|2192.9|2189.1|2186.6|332
1678820100000|2023-03-14 18:55:00|2194.8|2191.8|2188.1|2185.1|2194.8|2191.8|2186.7|2184.6|426
1678820400000|2023-03-14 19:00:00|2188.2|2185.2|2188.6|2185.6|2190.5|2187.7|2186.7|2184|411
1678820700000|2023-03-14 19:05:00|2188.7|2185.7|2189|2186|2189.2|2186.2|2186.1|2183.8|345
1678821000000|2023-03-14 19:10:00|2188.9|2185.9|2188.3|2185.3|2190.1|2187.4|2187.7|2185|347
1678821300000|2023-03-14 19:15:00|2188.2|2185.2|2186.9|2183.9|2189.3|2186.3|2185.6|2183|312
1678821600000|2023-03-14 19:20:00|2187|2184|2187.2|2184.2|2188.8|2186.1|2186.1|2183.5|299
1678821900000|2023-03-14 19:25:00|2187.1|2184.1|2180.2|2178.2|2187.9|2185.2|2180.1|2177.6|338
1678822200000|2023-03-14 19:30:00|2181|2178|2173|2171|2181.4|2178.7|2172.8|2169.9|403
1678822500000|2023-03-14 19:35:00|2173.1|2171.1|2171.5|2168.5|2176.8|2174.3|2171.1|2168.1|434
1678822800000|2023-03-14 19:40:00|2171.6|2168.6|2170.4|2167.4|2173.1|2170.5|2170.3|2167.3|334
1678823100000|2023-03-14 19:45:00|2170.5|2167.5|2167.8|2164.8|2171|2168.2|2167.4|2164.6|315
1678823400000|2023-03-14 19:50:00|2167.7|2164.7|2165|2162|2168.7|2165.7|2164.6|2161.6|368
1678823700000|2023-03-14 19:55:00|2165.1|2162.1|2166.6|2163.6|2167.1|2164.1|2164.5|2161.5|294
1678824000000|2023-03-14 20:00:00|2166.9|2163.9|2169.7|2166.7|2170.3|2167.3|2166.6|2163.8|276
1678824300000|2023-03-14 20:05:00|2169.2|2166.2|2168.4|2165.4|2170.6|2167.6|2168.1|2165.1|155
1678824600000|2023-03-14 20:10:00|2168.5|2165.5|2167.5|2164.5|2169.6|2166.9|2166.5|2163.6|188
1678824900000|2023-03-14 20:15:00|2167.4|2164.4|2168.7|2166.7|2169.2|2167|2166.6|2164.3|166
1678825200000|2023-03-14 20:20:00|2168.6|2166.6|2169|2167|2169.8|2167.2|2167.6|2165.2|134
1678825500000|2023-03-14 20:25:00|2169.4|2166.4|2168.6|2165.6|2169.7|2166.8|2168|2165.4|112
1678825800000|2023-03-14 20:30:00|2168.5|2165.5|2170.6|2167.6|2171.7|2168.7|2168.5|2165.5|131
1678826100000|2023-03-14 20:35:00|2170.4|2167.4|2169.7|2166.7|2170.9|2168.2|2169.2|2166.2|99
1678826400000|2023-03-14 20:40:00|2169.6|2166.6|2169.6|2166.6|2170|2167|2168.4|2165.7|86
1678826700000|2023-03-14 20:45:00|2168.8|2166.8|2169.7|2167.7|2170.5|2167.8|2168.6|2166|181
1678827000000|2023-03-14 20:50:00|2169.6|2167.6|2171.1|2168.1|2171.1|2168.3|2169.1|2166.7|126
1678827300000|2023-03-14 20:55:00|2170.7|2167.7|2169.6|2167.6|2170.7|2167.9|2169.1|2166.5|118
1678831200000|2023-03-14 22:00:00|2172.9|2169.9|2172.3|2169.3|2173.5|2170.5|2170.6|2167.6|92
1678831500000|2023-03-14 22:05:00|2171.7|2169.7|2170.2|2168.2|2171.9|2169.7|2169.8|2167.2|82
1678831800000|2023-03-14 22:10:00|2170.3|2168.3|2170.8|2168.8|2171.7|2169.1|2170|2167.9|104
1678832100000|2023-03-14 22:15:00|2170.9|2168.9|2171.5|2168.5|2172.5|2169.9|2170.6|2168.2|81
1678832400000|2023-03-14 22:20:00|2171.6|2168.6|2171.4|2168.4|2172.3|2169.8|2171.1|2168.2|85
1678832700000|2023-03-14 22:25:00|2171.5|2168.5|2171.9|2168.9|2172.9|2169.9|2171|2168|85
1678833000000|2023-03-14 22:30:00|2171.7|2169.7|2172.2|2169.2|2172.7|2170.4|2171.7|2168.9|80
1678833300000|2023-03-14 22:35:00|2172.1|2169.1|2171.9|2168.9|2172.7|2169.7|2171.9|2168.9|67
1678833600000|2023-03-14 22:40:00|2172|2169|2170.5|2167.5|2172.2|2169.7|2170.3|2167.4|83
1678833900000|2023-03-14 22:45:00|2170.4|2167.4|2170|2168|2171|2168.6|2170|2167.4|55
1678834200000|2023-03-14 22:50:00|2170.2|2168.2|2170.5|2167.5|2171.4|2168.7|2169.9|2167.4|55
1678834500000|2023-03-14 22:55:00|2170.4|2167.4|2170.2|2168.2|2171.5|2169.1|2169.8|2167.2|111
1678834800000|2023-03-14 23:00:00|2170.4|2167.4|2171.4|2168.4|2171.8|2169.3|2170.2|2167.2|120
1678835100000|2023-03-14 23:05:00|2171.5|2168.5|2171.5|2168.5|2172|2169|2170.9|2167.9|89
1678835400000|2023-03-14 23:10:00|2171.6|2168.6|2170.6|2167.6|2171.6|2169.1|2170.2|2167.5|92
1678835700000|2023-03-14 23:15:00|2170.7|2167.7|2170|2167|2171.2|2168.6|2169.4|2166.5|106
1678836000000|2023-03-14 23:20:00|2169.9|2166.9|2170.4|2167.4|2170.8|2168.2|2169.5|2166.5|72
1678836300000|2023-03-14 23:25:00|2170.3|2167.3|2169.4|2167.4|2170.5|2168|2169.2|2166.8|60
1678836600000|2023-03-14 23:30:00|2169.3|2167.3|2170|2167|2170.9|2168.3|2169.2|2166.8|115
1678836900000|2023-03-14 23:35:00|2169.9|2166.9|2169.4|2166.4|2170.1|2167.6|2168.3|2165.8|105
1678837200000|2023-03-14 23:40:00|2168.8|2166.8|2167.8|2164.8|2169.6|2167.3|2167.3|2164.7|141
1678837500000|2023-03-14 23:45:00|2168|2165|2168.3|2165.3|2168.5|2166|2166.8|2164.3|121
1678837800000|2023-03-14 23:50:00|2168.4|2165.4|2169|2166|2169.8|2167.3|2167.8|2165.3|103
1678838100000|2023-03-14 23:55:00|2168.4|2166.4|2168.8|2166.8|2170.4|2168|2168.3|2165.8|123
1678838400000|2023-03-15 00:00:00|2168.9|2166.9|2166.5|2164.5|2169.3|2167.3|2165.7|2163.2|225
1678838700000|2023-03-15 00:05:00|2166.4|2164.4|2164|2162|2167.9|2165.3|2163.9|2161.4|151
1678839000000|2023-03-15 00:10:00|2164.1|2162.1|2164.5|2161.5|2165.5|2163.2|2162.1|2159.4|217
1678839300000|2023-03-15 00:15:00|2164.1|2162.1|2165.6|2163.6|2166.9|2164.1|2163.4|2160.9|203
1678839600000|2023-03-15 00:20:00|2165.8|2163.8|2165.5|2163.5|2166.6|2164.4|2164|2161.7|251
1678839900000|2023-03-15 00:25:00|2165.4|2163.4|2165|2163|2165.6|2163.6|2163.8|2161.8|207
1678840200000|2023-03-15 00:30:00|2165.1|2163.1|2167.1|2164.1|2167.6|2165.2|2164.6|2162.6|253
1678840500000|2023-03-15 00:35:00|2166.8|2164.8|2167.7|2165.7|2168.8|2166.5|2166.8|2164.3|165
1678840800000|2023-03-15 00:40:00|2167.8|2165.8|2167.1|2165.1|2167.9|2165.9|2166.5|2164.2|160
1678841100000|2023-03-15 00:45:00|2167|2165|2169.1|2167.1|2169.4|2167.1|2166.4|2164.1|139
1678841400000|2023-03-15 00:50:00|2169|2167|2170.5|2168.5|2171.3|2169|2168.5|2166|184
1678841700000|2023-03-15 00:55:00|2170.6|2168.6|2171.2|2169.2|2171.9|2169.5|2170.1|2168|145
1678842000000|2023-03-15 01:00:00|2170.6|2168.6|2179.6|2176.6|2180|2177.8|2170.5|2168.5|374
1678842300000|2023-03-15 01:05:00|2179.1|2176.1|2177|2175|2180.6|2178.1|2176.9|2174.1|230
1678842600000|2023-03-15 01:10:00|2176.9|2174.9|2177.3|2175.3|2178.6|2175.9|2176.1|2173.6|265
1678842900000|2023-03-15 01:15:00|2177.4|2175.4|2178.8|2175.8|2179.1|2176.6|2176.4|2173.8|254
1678843200000|2023-03-15 01:20:00|2178.9|2175.9|2178.7|2176.7|2180|2177.1|2177.8|2175.1|220
1678843500000|2023-03-15 01:25:00|2179.6|2176.6|2178.8|2176.8|2180.3|2178|2178.1|2175.5|248
1678843800000|2023-03-15 01:30:00|2178.7|2176.7|2177.8|2175.8|2180|2177.4|2175|2172.6|276
1678844100000|2023-03-15 01:35:00|2177.3|2175.3|2178.3|2176.3|2179.7|2177.5|2177.3|2175.3|252
1678844400000|2023-03-15 01:40:00|2178.4|2176.4|2177.2|2175.2|2179.1|2177.1|2176.7|2174.3|356
1678844700000|2023-03-15 01:45:00|2177.3|2175.3|2177.4|2175.4|2178.7|2176.7|2176.9|2174.8|178
1678845000000|2023-03-15 01:50:00|2177.5|2175.5|2177.8|2175.8|2179.5|2177.4|2177.3|2175.2|221
1678845300000|2023-03-15 01:55:00|2177.9|2175.9|2179.4|2177.4|2180.4|2177.8|2177.4|2174.9|237
1678845600000|2023-03-15 02:00:00|2179.3|2177.3|2181.1|2179.1|2181.3|2179.3|2178.3|2176.3|243
1678845900000|2023-03-15 02:05:00|2181|2179|2184.1|2182.1|2186|2183.4|2180.2|2177.7|344
1678846200000|2023-03-15 02:10:00|2183.8|2181.8|2183.9|2181.9|2185.7|2183.2|2182.6|2180.2|352
1678846500000|2023-03-15 02:15:00|2183.7|2181.7|2183.9|2180.9|2184.2|2182.2|2182.1|2179.6|248
1678846800000|2023-03-15 02:20:00|2183.8|2180.8|2183.2|2181.2|2184.2|2181.7|2182.7|2179.7|163
1678847100000|2023-03-15 02:25:00|2183.9|2180.9|2184.2|2181.2|2184.5|2181.9|2182.8|2179.9|177
1678847400000|2023-03-15 02:30:00|2184.4|2181.4|2183.7|2181.7|2184.8|2182.4|2182.9|2180.2|165
1678847700000|2023-03-15 02:35:00|2183.6|2181.6|2184.3|2182.3|2185.2|2182.7|2183.1|2180.8|150
1678848000000|2023-03-15 02:40:00|2184.2|2182.2|2183.7|2180.7|2184.2|2182.2|2182.2|2179.8|206
1678848300000|2023-03-15 02:45:00|2183.6|2180.6|2184.1|2182.1|2184.7|2182.2|2182.9|2180.4|185
1678848600000|2023-03-15 02:50:00|2184.2|2182.2|2185.6|2183.6|2186.6|2184.4|2184.1|2181.7|221
1678848900000|2023-03-15 02:55:00|2186|2183|2185|2183|2186.2|2183.7|2184.5|2182|205
1678849200000|2023-03-15 03:00:00|2184.8|2182.8|2184.6|2182.6|2187.1|2184.4|2183.9|2181.8|272
1678849500000|2023-03-15 03:05:00|2184.7|2182.7|2183.6|2181.6|2185.1|2182.9|2183.1|2181.1|182
1678849800000|2023-03-15 03:10:00|2183.3|2181.3|2183.1|2180.1|2184.7|2182.3|2182.9|2180.1|130
1678850100000|2023-03-15 03:15:00|2182.6|2180.6|2182.6|2180.6|2183.7|2181.1|2181.6|2179.2|142
1678850400000|2023-03-15 03:20:00|2182.4|2180.4|2183|2180|2184|2181.5|2182.4|2180|123
1678850700000|2023-03-15 03:25:00|2183.1|2180.1|2182.6|2179.6|2183.6|2180.6|2182.1|2179.4|130
1678851000000|2023-03-15 03:30:00|2182.7|2179.7|2180.9|2178.9|2183|2180.6|2179.7|2177.3|137
1678851300000|2023-03-15 03:35:00|2180.8|2178.8|2180.1|2178.1|2181.3|2178.8|2179.3|2177.3|150
1678851600000|2023-03-15 03:40:00|2180.2|2178.2|2180.1|2178.1|2180.8|2178.7|2179.7|2177.2|98
1678851900000|2023-03-15 03:45:00|2180.2|2178.2|2178.9|2176.9|2180.7|2178.7|2178.9|2176.9|109
1678852200000|2023-03-15 03:50:00|2179|2177|2178.8|2175.8|2179.8|2177.2|2178.3|2175.8|141
1678852500000|2023-03-15 03:55:00|2178.9|2175.9|2178.9|2176.9|2179.4|2176.9|2177.9|2175.3|102
1678852800000|2023-03-15 04:00:00|2178.8|2176.8|2177.7|2175.7|2178.9|2176.8|2177.6|2175.3|109
1678853100000|2023-03-15 04:05:00|2177.6|2175.6|2178.4|2176.4|2179.1|2177.1|2177.6|2175.6|83
1678853400000|2023-03-15 04:10:00|2179|2176|2178.2|2176.2|2179.3|2177|2178|2175.6|95
1678853700000|2023-03-15 04:15:00|2177.7|2175.7|2178.9|2175.9|2179|2176.6|2177.1|2174.8|141
1678854000000|2023-03-15 04:20:00|2178.8|2175.8|2178.1|2176.1|2179.6|2176.6|2177.2|2174.6|126
1678854300000|2023-03-15 04:25:00|2178|2176|2177.8|2174.8|2179.1|2176.2|2177.4|2174.5|117
1678854600000|2023-03-15 04:30:00|2177.7|2174.7|2177.1|2174.1|2178.7|2176.3|2176.4|2173.4|93
1678854900000|2023-03-15 04:35:00|2177.2|2174.2|2175.2|2173.2|2177.2|2174.7|2174.6|2172|123
1678855200000|2023-03-15 04:40:00|2175.1|2173.1|2174|2171|2176.1|2173.3|2172.6|2170.6|132
1678855500000|2023-03-15 04:45:00|2173.3|2171.3|2174|2171|2174.3|2171.6|2171.8|2169.7|172
1678855800000|2023-03-15 04:50:00|2173.9|2170.9|2173.8|2171.8|2174.7|2172|2173.1|2170.7|145
1678856100000|2023-03-15 04:55:00|2173.9|2171.9|2175.1|2172.1|2175.2|2172.5|2173.2|2170.8|112
1678856400000|2023-03-15 05:00:00|2175|2172|2173.4|2171.4|2175|2172.4|2172.4|2169.9|161
1678856700000|2023-03-15 05:05:00|2174.2|2171.2|2175.2|2172.2|2175.6|2172.9|2172.9|2170.2|198
1678857000000|2023-03-15 05:10:00|2175.3|2172.3|2174.3|2171.3|2175.6|2172.8|2173.2|2170.7|196
1678857300000|2023-03-15 05:15:00|2174.2|2171.2|2173.1|2170.1|2174.7|2172.3|2172.3|2169.8|165
1678857600000|2023-03-15 05:20:00|2173.2|2170.2|2173.9|2170.9|2174.4|2171.9|2171.9|2169.2|134
1678857900000|2023-03-15 05:25:00|2174|2171|2172.3|2170.3|2175|2172.4|2172.2|2169.6|156
1678858200000|2023-03-15 05:30:00|2172.4|2170.4|2171.8|2169.8|2176.3|2173.9|2171|2168.5|333
1678858500000|2023-03-15 05:35:00|2171.7|2169.7|2174.6|2172.6|2175.5|2173|2171.4|2169.1|223
1678858800000|2023-03-15 05:40:00|2174.5|2172.5|2174.1|2172.1|2175.6|2173.3|2173.2|2170.8|203
1678859100000|2023-03-15 05:45:00|2174.2|2172.2|2175.5|2173.5|2176.4|2173.6|2172.8|2170.5|207
1678859400000|2023-03-15 05:50:00|2175.6|2173.6|2174.5|2172.5|2176|2173.6|2173.3|2170.6|188
1678859700000|2023-03-15 05:55:00|2174.7|2172.7|2173.6|2171.6|2175.4|2172.9|2173.4|2171|195
1678860000000|2023-03-15 06:00:00|2173.5|2171.5|2174.1|2172.1|2175.6|2173.5|2173.5|2171.5|159
1678860300000|2023-03-15 06:05:00|2174.2|2172.2|2175.6|2173.6|2176.2|2174.2|2173.9|2171.3|164
1678860600000|2023-03-15 06:10:00|2175.3|2173.3|2174.6|2171.6|2177.1|2174.6|2173.6|2171.5|188
1678860900000|2023-03-15 06:15:00|2174.7|2171.7|2175.4|2173.4|2176.6|2173.9|2174.4|2171.4|193
1678861200000|2023-03-15 06:20:00|2175.5|2173.5|2172.9|2169.9|2175.9|2173.5|2171.8|2169.2|177
1678861500000|2023-03-15 06:25:00|2172.8|2169.8|2171.2|2169.2|2173.7|2171.7|2171.1|2168.4|223
1678861800000|2023-03-15 06:30:00|2171.3|2169.3|2172.1|2170.1|2173.8|2171.4|2171.1|2168.4|211
1678862100000|2023-03-15 06:35:00|2172|2170|2170.6|2168.6|2172.2|2170.2|2170.3|2168|197
1678862400000|2023-03-15 06:40:00|2170.9|2168.9|2172.5|2169.5|2173.6|2170.6|2170.5|2167.9|232
1678862700000|2023-03-15 06:45:00|2172.2|2169.2|2174.1|2171.1|2174.7|2171.7|2171.9|2168.9|175
1678863000000|2023-03-15 06:50:00|2174.2|2171.2|2177|2174|2177.5|2174.5|2173.2|2170.2|237
1678863300000|2023-03-15 06:55:00|2176.9|2173.9|2175|2172|2177.6|2174.6|2174.4|2171.4|225
1678863600000|2023-03-15 07:00:00|2175.6|2172.6|2176.8|2173.8|2177.5|2174.5|2175.4|2172.4|242
1678863900000|2023-03-15 07:05:00|2176.7|2173.7|2176.4|2174.4|2178.1|2175.1|2175.5|2173|261
1678864200000|2023-03-15 07:10:00|2176.5|2174.5|2172.8|2169.8|2176.5|2174.5|2171.5|2169.3|261
1678864500000|2023-03-15 07:15:00|2172.7|2169.7|2174.1|2171.1|2174.2|2171.2|2172|2169.1|266
1678864800000|2023-03-15 07:20:00|2174.2|2171.2|2171.2|2168.2|2174.5|2171.6|2169.8|2167.2|389
1678865100000|2023-03-15 07:25:00|2171.1|2168.1|2167.4|2164.4|2171.7|2169.2|2166.6|2164.4|355
1678865400000|2023-03-15 07:30:00|2167.5|2164.5|2166.2|2163.2|2168.6|2166.3|2164.2|2161.8|514
1678865700000|2023-03-15 07:35:00|2165.9|2162.9|2164.7|2162.7|2167.5|2164.8|2164.4|2162.1|422
1678866000000|2023-03-15 07:40:00|2164.8|2162.8|2169.9|2166.9|2171.2|2168.7|2164.4|2161.8|376
1678866300000|2023-03-15 07:45:00|2168.9|2166.7|2166.7|2164.7|2169.6|2167.2|2165.1|2163.1|324
1678866600000|2023-03-15 07:50:00|2166.8|2164.8|2167.7|2164.7|2167.7|2165.5|2165.7|2163.5|358
1678866900000|2023-03-15 07:55:00|2167.6|2164.6|2167.6|2165.6|2169.2|2167|2167.1|2164.6|274
1678867200000|2023-03-15 08:00:00|2167.7|2165.7|2168.4|2165.4|2170|2167.4|2164.6|2162.3|495
1678867500000|2023-03-15 08:05:00|2168.5|2165.5|2162|2159|2170.2|2167.7|2160.4|2158.4|422
1678867800000|2023-03-15 08:10:00|2161.8|2158.8|2163.6|2161.6|2164.4|2162.4|2161.4|2158.8|384
1678868100000|2023-03-15 08:15:00|2163.7|2161.7|2164.8|2161.8|2165.8|2163.2|2161.1|2158.6|303
1678868400000|2023-03-15 08:20:00|2164.4|2162.4|2162.8|2159.8|2165.5|2162.7|2161.1|2158.7|350
1678868700000|2023-03-15 08:25:00|2161.8|2159.7|2160.2|2157.2|2162.5|2160|2159.5|2156.9|313
1678869000000|2023-03-15 08:30:00|2160.1|2157.1|2156.4|2153.4|2161.5|2158.9|2155.7|2152.7|367
1678869300000|2023-03-15 08:35:00|2156.5|2153.5|2159|2156|2159.3|2156.7|2156.1|2153.1|355
1678869600000|2023-03-15 08:40:00|2158.2|2156.2|2161.4|2159.4|2162.7|2160.1|2158|2155.4|351
1678869900000|2023-03-15 08:45:00|2162|2159|2159.1|2157.1|2162|2159.4|2159.1|2157.1|320
1678870200000|2023-03-15 08:50:00|2159.3|2157.3|2162.2|2160.2|2162.5|2160.5|2158.4|2156.4|308
1678870500000|2023-03-15 08:55:00|2162.1|2160.1|2162.1|2159.1|2163.3|2160.9|2160.7|2158.4|310
1678870800000|2023-03-15 09:00:00|2162|2159|2163|2161|2164|2161.9|2159.4|2156.7|347
1678871100000|2023-03-15 09:05:00|2163.1|2161.1|2162.8|2159.8|2164.5|2161.5|2161.3|2158.7|321
1678871400000|2023-03-15 09:10:00|2162.9|2159.9|2162.5|2160.5|2163.5|2160.8|2160.8|2158.3|335
1678871700000|2023-03-15 09:15:00|2162.8|2160.8|2163.9|2161.9|2165.2|2162.8|2162.3|2159.3|351
1678872000000|2023-03-15 09:20:00|2163.8|2161.8|2164.6|2161.6|2164.7|2162.4|2162.9|2160.5|281
1678872300000|2023-03-15 09:25:00|2164.7|2161.7|2164|2162|2164.7|2162.4|2163|2160.3|314
1678872600000|2023-03-15 09:30:00|2164.1|2162.1|2166.7|2164.7|2167.7|2165.1|2162.9|2160.7|417
1678872900000|2023-03-15 09:35:00|2166.6|2164.6|2171.4|2169.4|2173.8|2171.1|2165.9|2163.6|502
1678873200000|2023-03-15 09:40:00|2171.1|2169.1|2176.9|2173.9|2179.4|2177.1|2171.1|2169.1|638
1678873500000|2023-03-15 09:45:00|2176.8|2173.8|2171.6|2168.6|2176.9|2173.9|2168.7|2165.7|565
1678873800000|2023-03-15 09:50:00|2171.5|2168.5|2173.5|2170.5|2174.9|2172.2|2171.5|2168.5|368
1678874100000|2023-03-15 09:55:00|2173.3|2170.3|2170|2167|2173.6|2171.2|2169.6|2166.6|326
1678874400000|2023-03-15 10:00:00|2169.6|2167.6|2179.5|2176.5|2179.7|2176.7|2169.1|2167.1|442
1678874700000|2023-03-15 10:05:00|2179.6|2176.6|2181.2|2178.2|2182.6|2179.6|2177.9|2175.2|538
1678875000000|2023-03-15 10:10:00|2181.3|2178.3|2183|2180|2184.1|2181.7|2180.1|2177.2|559
1678875300000|2023-03-15 10:15:00|2183.1|2180.1|2184|2181|2185.6|2182.6|2179.7|2177.1|529
1678875600000|2023-03-15 10:20:00|2184.1|2181.1|2184.9|2181.9|2187.5|2184.7|2183.3|2180.4|490
1678875900000|2023-03-15 10:25:00|2184.6|2181.6|2189.2|2186.2|2190.2|2187.2|2183.4|2180.6|554
1678876200000|2023-03-15 10:30:00|2189.1|2186.1|2190.3|2188.3|2191.8|2189.7|2186.3|2184|546
1678876500000|2023-03-15 10:35:00|2190.2|2188.2|2190.3|2187.3|2191.2|2188.8|2185.3|2182.8|552
1678876800000|2023-03-15 10:40:00|2190.4|2187.4|2191.3|2188.3|2193.4|2190.6|2186.9|2183.9|524
1678877100000|2023-03-15 10:45:00|2191.2|2188.2|2183.6|2180.6|2191.9|2189.5|2182.5|2179.6|552
1678877400000|2023-03-15 10:50:00|2183.1|2181.1|2182.7|2179.7|2190.9|2187.9|2182.2|2179.2|546
1678877700000|2023-03-15 10:55:00|2182.8|2179.8|2184.3|2181.3|2188.1|2185.1|2182.6|2179.6|519
1678878000000|2023-03-15 11:00:00|2184.2|2181.2|2180.1|2178.1|2186|2183|2179.7|2177.6|613
1678878300000|2023-03-15 11:05:00|2180|2178|2181.1|2178.1|2183.1|2180.1|2176.6|2174|547
1678878600000|2023-03-15 11:10:00|2180.7|2177.7|2178.4|2175.4|2183.3|2180.3|2178|2175.2|469
1678878900000|2023-03-15 11:15:00|2178.5|2175.5|2180.2|2177.2|2180.9|2177.9|2177.2|2174.2|391
1678879200000|2023-03-15 11:20:00|2180.4|2177.4|2183.8|2181.8|2186|2183.6|2179.9|2176.9|462
1678879500000|2023-03-15 11:25:00|2183.9|2181.9|2185.7|2182.7|2188|2185.4|2183.5|2180.6|483
1678879800000|2023-03-15 11:30:00|2185.2|2182.2|2199.2|2196.2|2200.1|2197.4|2184.4|2181.7|590
1678880100000|2023-03-15 11:35:00|2199.4|2196.4|2197|2194|2199.8|2196.8|2191.5|2188.5|521
1678880400000|2023-03-15 11:40:00|2196.6|2193.6|2207.2|2204.2|2210.9|2207.9|2195.4|2192.9|580
1678880700000|2023-03-15 11:45:00|2206.6|2203.6|2209.2|2206.2|2209.7|2207.1|2201.8|2199|489
1678881000000|2023-03-15 11:50:00|2208.4|2206.4|2204.8|2201.8|2209.7|2206.7|2202|2199|496
1678881300000|2023-03-15 11:55:00|2204.7|2201.7|2212.9|2209.9|2213.9|2211.3|2203.4|2200.5|535
1678881600000|2023-03-15 12:00:00|2213|2210|2217.6|2215.6|2219.6|2217.1|2209.3|2206.8|708
1678881900000|2023-03-15 12:05:00|2217.7|2215.7|2216.9|2214.9|2223.1|2220.6|2214.4|2211.6|667
1678882200000|2023-03-15 12:10:00|2216.8|2214.8|2221.4|2218.4|2223.5|2221|2214.7|2212.2|717
1678882500000|2023-03-15 12:15:00|2221.5|2218.5|2212.1|2210.1|2222.5|2220|2211.5|2209.5|634
1678882800000|2023-03-15 12:20:00|2213|2210|2212.7|2210.7|2216.9|2214.9|2209|2207|807
1678883100000|2023-03-15 12:25:00|2213.4|2211.4|2213.9|2210.9|2221.2|2218.5|2211.4|2208.4|656
1678883400000|2023-03-15 12:30:00|2213.5|2210.5|2224.8|2222.8|2231.8|2228.8|2213.5|2210|945
1678883700000|2023-03-15 12:35:00|2225.6|2222.6|2222.3|2219.3|2232.5|2229.5|2221.2|2218.5|806
1678884000000|2023-03-15 12:40:00|2222.7|2219.7|2225.3|2222.3|2228.2|2225.2|2221.2|2218.2|732
1678884300000|2023-03-15 12:45:00|2225.1|2222.1|2231.9|2228.9|2232.5|2229.5|2221.2|2218.2|693
1678884600000|2023-03-15 12:50:00|2231.8|2228.8|2237.5|2234.5|2240.2|2237.2|2229.3|2226.3|660
1678884900000|2023-03-15 12:55:00|2237.6|2234.6|2231.9|2228.9|2239.6|2236.6|2231.7|2228.7|641
1678885200000|2023-03-15 13:00:00|2231.4|2228.4|2224.8|2221.8|2231.4|2228.4|2217.9|2215.1|779
1678885500000|2023-03-15 13:05:00|2224.7|2221.7|2230.7|2227.7|2234.5|2231.5|2223.9|2220.9|751
1678885800000|2023-03-15 13:10:00|2230.8|2227.8|2234.5|2231.5|2235.2|2232.2|2225.3|2222.3|755
1678886100000|2023-03-15 13:15:00|2234.7|2231.7|2229.7|2226.7|2237.6|2234.6|2226|2223|759
1678886400000|2023-03-15 13:20:00|2229.6|2226.6|2223.3|2220.3|2232.2|2229.2|2223.2|2220.2|725
1678886700000|2023-03-15 13:25:00|2223.1|2220.1|2219.1|2216.1|2229.1|2226.1|2218.7|2215.7|685
1678887000000|2023-03-15 13:30:00|2219.2|2216.2|2212.3|2209.3|2223.7|2220.7|2211.3|2208.3|891
1678887300000|2023-03-15 13:35:00|2212.2|2209.2|2202.1|2200.1|2216.1|2213.1|2201.1|2198.1|848
1678887600000|2023-03-15 13:40:00|2202.4|2199.4|2203.3|2200.3|2208.2|2205.2|2201|2199|886
1678887900000|2023-03-15 13:45:00|2203.2|2200.2|2220.3|2217.3|2220.3|2217.3|2202.6|2199.6|888
1678888200000|2023-03-15 13:50:00|2219.9|2216.9|2223.4|2220.4|2223.4|2220.8|2209.9|2206.9|878
1678888500000|2023-03-15 13:55:00|2224.5|2221.5|2216.9|2214.9|2225.5|2222.5|2214.1|2211.5|807
1678888800000|2023-03-15 14:00:00|2216.3|2214.3|2210|2208|2217|2214.5|2206.8|2204.1|905
1678889100000|2023-03-15 14:05:00|2210.7|2207.7|2196.9|2193.9|2213.1|2210.6|2195|2192.4|924
1678889400000|2023-03-15 14:10:00|2197.4|2194.4|2203.7|2200.7|2204.7|2202.1|2194.8|2192.1|877
1678889700000|2023-03-15 14:15:00|2203.8|2200.8|2203.7|2200.7|2207.7|2205.2|2200.6|2198.3|854
1678890000000|2023-03-15 14:20:00|2203.9|2200.9|2196.4|2193.4|2204.7|2202.2|2193.8|2191.5|864
1678890300000|2023-03-15 14:25:00|2196|2193|2187.5|2184.5|2198.6|2196|2183.7|2180.7|911
1678890600000|2023-03-15 14:30:00|2187.4|2184.4|2197.5|2194.5|2201.9|2198.9|2185.7|2182.9|743
1678890900000|2023-03-15 14:35:00|2197.3|2194.3|2194.2|2191.2|2198.6|2195.6|2189.3|2187|727
1678891200000|2023-03-15 14:40:00|2193.9|2190.9|2191.7|2188.7|2195.3|2192.3|2191.1|2188.7|635
1678891500000|2023-03-15 14:45:00|2191.5|2188.5|2193.7|2191.7|2193.7|2191.7|2187.2|2185|653
1678891800000|2023-03-15 14:50:00|2193.8|2191.8|2190.2|2188.2|2195.1|2192.6|2189.8|2187.5|550
1678892100000|2023-03-15 14:55:00|2190|2188|2193|2191|2196.3|2194|2190|2187.3|574
1678892400000|2023-03-15 15:00:00|2193.9|2191.9|2191.4|2189.4|2197.2|2194.5|2191.2|2189.2|657
1678892700000|2023-03-15 15:05:00|2191.7|2189.7|2192.2|2190.2|2193.1|2191|2190.1|2187.7|553
1678893000000|2023-03-15 15:10:00|2192.7|2189.7|2190.9|2188.9|2193.5|2190.9|2188.8|2186.3|560
1678893300000|2023-03-15 15:15:00|2191|2189|2196.2|2194.2|2198.8|2196.7|2190.6|2188.1|611
1678893600000|2023-03-15 15:20:00|2196.4|2194.4|2195.1|2193.1|2198.7|2196.2|2194.1|2191.8|589
1678893900000|2023-03-15 15:25:00|2195.2|2193.2|2202|2200|2202.7|2200.3|2195.2|2192.8|524
1678894200000|2023-03-15 15:30:00|2201.8|2199.8|2199.5|2197.5|2202.9|2200.4|2198.8|2196.5|537
1678894500000|2023-03-15 15:35:00|2199.4|2197.4|2197.2|2195.2|2200.2|2198|2197.1|2194.8|402
1678894800000|2023-03-15 15:40:00|2197.3|2195.3|2188.1|2186.1|2197.5|2195.5|2188|2186|504
1678895100000|2023-03-15 15:45:00|2188|2186|2186.8|2183.8|2188.3|2186.3|2183|2180.7|564
1678895400000|2023-03-15 15:50:00|2186.7|2183.7|2189.2|2187.2|2190.6|2188.6|2185.1|2182.1|505
1678895700000|2023-03-15 15:55:00|2189.1|2187.1|2192.9|2190.9|2193.5|2191.1|2188|2186|475
1678896000000|2023-03-15 16:00:00|2193|2191|2192.6|2189.6|2195.7|2193.7|2192|2189.2|458
1678896300000|2023-03-15 16:05:00|2192.7|2189.7|2195.4|2192.4|2196.5|2194.4|2190.6|2188.1|471
1678896600000|2023-03-15 16:10:00|2195.6|2192.6|2198.3|2195.3|2198.9|2196.3|2195.5|2192.5|495
1678896900000|2023-03-15 16:15:00|2198|2195|2200.8|2197.8|2201.4|2199|2197.4|2194.6|502
1678897200000|2023-03-15 16:20:00|2200.7|2197.7|2201.1|2199.1|2201.6|2199.6|2196.9|2193.9|499
1678897500000|2023-03-15 16:25:00|2201.5|2198.5|2197.2|2194.2|2201.7|2199.3|2196.3|2193.9|427
1678897800000|2023-03-15 16:30:00|2197.1|2194.1|2198.9|2196.9|2199.5|2197.3|2196.4|2193.4|497
1678898100000|2023-03-15 16:35:00|2199.2|2196.2|2199|2196|2200.1|2197.2|2196|2193|425
1678898400000|2023-03-15 16:40:00|2199.1|2196.1|2194.9|2192.9|2202.6|2199.6|2194|2191.6|471
1678898700000|2023-03-15 16:45:00|2194.8|2192.8|2191.5|2188.5|2194.8|2192.8|2191|2188.3|484
1678899000000|2023-03-15 16:50:00|2191.7|2188.7|2189.5|2186.5|2193.8|2191.1|2189|2186.3|430
1678899300000|2023-03-15 16:55:00|2189.6|2186.6|2188.5|2185.5|2190.9|2188.3|2186.4|2183.7|443
1678899600000|2023-03-15 17:00:00|2188.6|2185.6|2193.7|2190.7|2195.9|2192.9|2187.5|2184.5|371
1678899900000|2023-03-15 17:05:00|2193.9|2190.9|2187.6|2184.6|2194.2|2191.7|2186.7|2183.7|511
1678900200000|2023-03-15 17:10:00|2187.5|2184.5|2174.9|2172.9|2187.5|2184.5|2174.9|2172.4|586
1678900500000|2023-03-15 17:15:00|2175.6|2172.6|2176|2174|2180.3|2177.4|2174.8|2172|569
1678900800000|2023-03-15 17:20:00|2176.1|2174.1|2174.2|2172.2|2177.4|2174.7|2173.4|2171|519
1678901100000|2023-03-15 17:25:00|2174.3|2172.3|2181.2|2179.2|2183.4|2180.4|2172.8|2170.5|521
1678901400000|2023-03-15 17:30:00|2183|2180|2187.1|2184.1|2187.5|2184.9|2179.8|2177.2|571
1678901700000|2023-03-15 17:35:00|2187.2|2184.2|2184.9|2181.9|2187.8|2185|2184.2|2181.4|400
1678902000000|2023-03-15 17:40:00|2185.3|2182.3|2185|2183|2187.3|2184.5|2184.5|2181.8|349
1678902300000|2023-03-15 17:45:00|2185.3|2182.3|2183.9|2180.9|2185.7|2183.1|2182.1|2179.7|340
1678902600000|2023-03-15 17:50:00|2183.8|2180.8|2180.5|2177.5|2185.4|2182.4|2180.1|2177.3|355
1678902900000|2023-03-15 17:55:00|2180.4|2177.4|2182.3|2179.3|2183.6|2180.9|2179.1|2176.1|362
1678903200000|2023-03-15 18:00:00|2182.2|2179.2|2182.2|2180.2|2183|2180.9|2181|2178.3|340
1678903500000|2023-03-15 18:05:00|2182.1|2180.1|2183|2181|2184.7|2182.4|2181.7|2179.7|285
1678903800000|2023-03-15 18:10:00|2182.8|2180.8|2181.9|2179.9|2184.6|2182.2|2180.3|2177.9|260
1678904100000|2023-03-15 18:15:00|2182.1|2180.1|2179.2|2177.2|2182.4|2180.1|2178.8|2176.4|333
1678904400000|2023-03-15 18:20:00|2179|2177|2180.4|2177.4|2180.7|2177.9|2177.8|2174.8|378
1678904700000|2023-03-15 18:25:00|2180.3|2177.3|2179.5|2176.5|2181.8|2179.2|2174.2|2171.2|680
1678905000000|2023-03-15 18:30:00|2179.7|2176.7|2174.7|2171.7|2180.3|2177.3|2168.4|2165.4|895
1678905300000|2023-03-15 18:35:00|2174.6|2171.6|2175|2172|2176.5|2173.5|2172.3|2169.3|663
1678905600000|2023-03-15 18:40:00|2174.9|2171.9|2167.1|2164.1|2176|2173|2164.2|2161.2|670
1678905900000|2023-03-15 18:45:00|2167.2|2164.2|2166.3|2163.3|2170.7|2167.7|2165.3|2162.3|522
1678906200000|2023-03-15 18:50:00|2166.6|2163.6|2171.3|2168.3|2172.8|2169.8|2165.6|2162.6|480
1678906500000|2023-03-15 18:55:00|2171.2|2168.2|2169.9|2166.9|2173.1|2170.1|2168.4|2166|451
1678906800000|2023-03-15 19:00:00|2170|2167|2174.3|2171.3|2174.3|2171.3|2169.4|2166.4|385
1678907100000|2023-03-15 19:05:00|2174.5|2171.5|2174.7|2171.7|2175.1|2172.1|2170.7|2167.7|340
1678907400000|2023-03-15 19:10:00|2174.6|2171.6|2177.7|2174.7|2182|2179|2173.7|2170.7|573
1678907700000|2023-03-15 19:15:00|2177.5|2174.5|2175.6|2172.6|2179.4|2176.4|2174.9|2171.9|472
1678908000000|2023-03-15 19:20:00|2175.5|2172.5|2173.7|2170.7|2176.3|2173.3|2171.7|2168.7|559
1678908300000|2023-03-15 19:25:00|2173.8|2170.8|2176.8|2173.8|2181|2178.3|2173.8|2170.8|536
1678908600000|2023-03-15 19:30:00|2176.9|2173.9|2176|2173|2179|2176|2174.7|2171.7|384
1678908900000|2023-03-15 19:35:00|2176.2|2173.2|2174.7|2171.7|2176.4|2173.4|2174.1|2171.5|304
1678909200000|2023-03-15 19:40:00|2174.5|2171.5|2175.8|2172.8|2176.3|2173.6|2174.1|2171.3|324
1678909500000|2023-03-15 19:45:00|2176.4|2173.4|2176.8|2173.8|2178.4|2175.6|2175.6|2172.6|419
1678909800000|2023-03-15 19:50:00|2176.5|2173.5|2178|2175|2179.8|2176.8|2175.9|2173.1|321
1678910100000|2023-03-15 19:55:00|2178.1|2175.1|2178.7|2175.7|2179.5|2176.5|2177.2|2174.2|270
1678910400000|2023-03-15 20:00:00|2178.5|2175.5|2175.9|2172.9|2179.3|2176.5|2174.7|2171.9|289
1678910700000|2023-03-15 20:05:00|2176|2173|2175.4|2172.4|2176.4|2173.6|2174.5|2171.9|244
1678911000000|2023-03-15 20:10:00|2175|2173|2175.7|2173.7|2176.7|2174.7|2174.4|2171.8|168
1678911300000|2023-03-15 20:15:00|2175.5|2173.5|2177.3|2174.3|2178.2|2175.4|2175.3|2172.8|125
1678911600000|2023-03-15 20:20:00|2177.4|2174.4|2179.2|2176.2|2179.2|2176.2|2176.9|2174.1|81
1678911900000|2023-03-15 20:25:00|2179.1|2176.1|2178.2|2175.2|2179.3|2176.3|2178|2175|75
1678912200000|2023-03-15 20:30:00|2178.3|2175.3|2177.9|2174.9|2179.7|2176.7|2177.8|2174.8|129
1678912500000|2023-03-15 20:35:00|2178.2|2175.2|2179.8|2176.8|2180.3|2177.3|2177.4|2174.4|159
1678912800000|2023-03-15 20:40:00|2179.9|2176.9|2179.7|2176.7|2180.5|2177.5|2178.6|2175.6|100
1678913100000|2023-03-15 20:45:00|2179.7|2176.7|2179.2|2177.2|2180.1|2177.3|2178.4|2175.9|135
1678913400000|2023-03-15 20:50:00|2179.1|2176.1|2179|2176|2179.7|2176.7|2178|2175.3|188
1678913700000|2023-03-15 20:55:00|2179.1|2176.1|2178.6|2175.6|2179.9|2177.1|2177.5|2175.1|180
1678917600000|2023-03-15 22:00:00|2182|2179|2181.3|2178.3|2186|2180|2180.7|2177|132
1678917900000|2023-03-15 22:05:00|2180.5|2177.5|2180|2177|2181.5|2178.7|2178.4|2176|119
1678918200000|2023-03-15 22:10:00|2179.7|2176.7|2181.6|2178.6|2182.2|2179.2|2179.2|2176.2|162
1678918500000|2023-03-15 22:15:00|2181.3|2178.3|2181.7|2178.7|2182|2179|2179.9|2177|138
1678918800000|2023-03-15 22:20:00|2181.6|2178.6|2184.2|2181.2|2184.4|2181.4|2181.3|2178.3|137
1678919100000|2023-03-15 22:25:00|2184.4|2181.4|2184.2|2181.2|2184.6|2181.6|2182.9|2179.9|140
1678919400000|2023-03-15 22:30:00|2184.1|2181.1|2182.3|2179.3|2184.2|2181.2|2182.1|2179.1|103
1678919700000|2023-03-15 22:35:00|2182.2|2179.2|2181.4|2178.4|2183.3|2180.3|2181.2|2178.2|93
1678920000000|2023-03-15 22:40:00|2181.5|2178.5|2181.8|2178.8|2182.6|2179.6|2181.3|2178.3|104
1678920300000|2023-03-15 22:45:00|2181.7|2178.7|2180.8|2177.8|2181.8|2179.2|2180.8|2177.8|77
1678920600000|2023-03-15 22:50:00|2180.9|2177.9|2180.9|2177.9|2181.8|2178.8|2180.7|2177.7|58
1678920900000|2023-03-15 22:55:00|2180.8|2177.8|2181.3|2178.3|2181.6|2178.6|2180.5|2177.5|58
1678921200000|2023-03-15 23:00:00|2181.4|2178.4|2182.2|2179.2|2183.1|2180.1|2180.3|2177.7|125
1678921500000|2023-03-15 23:05:00|2182.5|2179.5|2183|2180|2183.7|2180.7|2181.7|2178.7|198
1678921800000|2023-03-15 23:10:00|2183.1|2180.1|2182.2|2179.2|2183.3|2180.3|2181.5|2178.5|129
1678922100000|2023-03-15 23:15:00|2182.1|2179.1|2182.1|2179.1|2182.2|2179.2|2181|2178|113
1678922400000|2023-03-15 23:20:00|2181.9|2178.9|2182.8|2179.8|2183.6|2180.6|2181.9|2178.9|132
1678922700000|2023-03-15 23:25:00|2182.7|2179.7|2181.7|2178.7|2182.8|2179.8|2181.4|2178.4|100
1678923000000|2023-03-15 23:30:00|2181.6|2178.6|2180.9|2177.9|2182.3|2179.3|2180.2|2177.2|128
1678923300000|2023-03-15 23:35:00|2180.7|2177.7|2182.1|2179.1|2182.3|2179.3|2180.7|2177.7|84
1678923600000|2023-03-15 23:40:00|2181.9|2178.9|2182.6|2179.6|2183.2|2180.2|2181.2|2178.2|116
1678923900000|2023-03-15 23:45:00|2182.4|2179.4|2182.8|2179.8|2183.1|2180.1|2181.9|2178.9|124
1678924200000|2023-03-15 23:50:00|2182.9|2179.9|2185.3|2182.3|2185.4|2182.4|2182.7|2179.7|148
1678924500000|2023-03-15 23:55:00|2185.4|2182.4|2182|2179|2186.1|2183.1|2181.4|2178.4|190
1678924800000|2023-03-16 00:00:00|2181.9|2178.9|2183.8|2180.8|2184.3|2181.3|2180.8|2177.8|252
1678925100000|2023-03-16 00:05:00|2183.9|2180.9|2186.9|2183.9|2187.1|2184.1|2183.8|2180.8|198
1678925400000|2023-03-16 00:10:00|2186.6|2183.6|2184.9|2181.9|2186.9|2183.9|2183.9|2180.9|183
1678925700000|2023-03-16 00:15:00|2184.8|2181.8|2187.3|2184.3|2188.1|2185.1|2184.8|2181.8|272
1678926000000|2023-03-16 00:20:00|2187.2|2184.2|2188|2185|2188.7|2185.7|2185.9|2182.9|248
1678926300000|2023-03-16 00:25:00|2188.1|2185.1|2188.6|2185.6|2189.9|2187.3|2186.9|2183.9|249
1678926600000|2023-03-16 00:30:00|2188.7|2185.7|2189.7|2187.7|2190.5|2188.1|2187.9|2184.9|413
1678926900000|2023-03-16 00:35:00|2189.9|2187.9|2192|2189|2192.9|2190.3|2189.5|2187.1|301
1678927200000|2023-03-16 00:40:00|2191.8|2188.8|2191.2|2188.2|2192|2189.7|2188.7|2186.4|207
1678927500000|2023-03-16 00:45:00|2191.1|2188.1|2185.9|2182.9|2194.3|2191.3|2185.8|2182.8|339
1678927800000|2023-03-16 00:50:00|2185.1|2182.1|2183.5|2180.5|2190.2|2187.8|2183.4|2180.4|620
1678928100000|2023-03-16 00:55:00|2183.7|2180.7|2178.6|2175.6|2184|2181|2176.5|2174.4|572
1678928400000|2023-03-16 01:00:00|2178.5|2175.5|2181.2|2179.2|2184.8|2182.4|2178.5|2175.5|694
1678928700000|2023-03-16 01:05:00|2181.1|2179.1|2178.6|2175.6|2181.2|2179.2|2175.1|2172.5|607
1678929000000|2023-03-16 01:10:00|2178.4|2175.4|2174.2|2172.2|2179|2176.1|2173.6|2171.2|438
1678929300000|2023-03-16 01:15:00|2174.1|2172.1|2175.8|2172.8|2178.9|2175.9|2174|2171.8|509
1678929600000|2023-03-16 01:20:00|2175.7|2172.7|2177.3|2174.3|2182.8|2180.7|2175.7|2172.7|475
1678929900000|2023-03-16 01:25:00|2177.2|2174.2|2176.7|2173.7|2178.6|2175.6|2175.7|2173.2|334
1678930200000|2023-03-16 01:30:00|2176.2|2173.2|2175.3|2172.3|2178.4|2175.4|2173.4|2170.8|437
1678930500000|2023-03-16 01:35:00|2175|2173|2176.4|2173.4|2176.5|2173.5|2173.3|2170.9|366
1678930800000|2023-03-16 01:40:00|2176.5|2173.5|2170.3|2167.3|2176.5|2174|2169.9|2166.9|380
1678931100000|2023-03-16 01:45:00|2170.5|2167.5|2173.1|2170.1|2173.8|2171.5|2169.8|2167.2|289
1678931400000|2023-03-16 01:50:00|2173.3|2170.3|2173.4|2171.4|2175.4|2173|2172.3|2169.9|332
1678931700000|2023-03-16 01:55:00|2173.7|2170.7|2173.5|2170.5|2174.6|2172|2171.9|2169.4|259
1678932000000|2023-03-16 02:00:00|2173.3|2170.3|2169.5|2166.5|2174.5|2171.5|2169.5|2166.5|268
1678932300000|2023-03-16 02:05:00|2169.6|2166.6|2174.2|2171.2|2175.5|2172.5|2169.5|2166.5|245
1678932600000|2023-03-16 02:10:00|2174.1|2171.1|2172.1|2169.1|2175|2172.3|2171.5|2168.5|282
1678932900000|2023-03-16 02:15:00|2172.6|2169.6|2173.3|2170.3|2173.7|2171.1|2172.1|2169.5|196
1678933200000|2023-03-16 02:20:00|2173.2|2170.2|2171.5|2168.5|2173.6|2171.1|2170.6|2167.6|229
1678933500000|2023-03-16 02:25:00|2171.7|2168.7|2171.5|2168.5|2171.8|2169.1|2170.3|2167.5|211
1678933800000|2023-03-16 02:30:00|2171.1|2168.1|2172.7|2169.7|2172.8|2170.3|2169.7|2167.2|344
1678934100000|2023-03-16 02:35:00|2172.2|2170.2|2174|2172|2175.1|2172.7|2171.7|2169.2|346
1678934400000|2023-03-16 02:40:00|2174.1|2172.1|2172.9|2169.9|2174.6|2172.1|2171.4|2168.9|300
1678934700000|2023-03-16 02:45:00|2172.4|2170.4|2171.9|2168.9|2173.7|2170.9|2171.3|2168.7|258
1678935000000|2023-03-16 02:50:00|2171.8|2168.8|2170.5|2168.5|2172.3|2169.4|2169.3|2166.7|239
1678935300000|2023-03-16 02:55:00|2170.3|2168.3|2171.9|2168.9|2172.4|2170|2170.2|2167.4|219
1678935600000|2023-03-16 03:00:00|2172.3|2169.3|2171.4|2168.4|2172.9|2170.2|2170.9|2167.9|223
1678935900000|2023-03-16 03:05:00|2171.2|2168.2|2170|2167|2172|2169|2169.5|2166.6|221
1678936200000|2023-03-16 03:10:00|2169.9|2166.9|2170|2167|2171.4|2168.4|2168.8|2166.1|233
1678936500000|2023-03-16 03:15:00|2170.1|2167.1|2170|2167|2171.5|2168.5|2169.4|2166.5|220
1678936800000|2023-03-16 03:20:00|2169.9|2166.9|2171.8|2168.8|2172.8|2170.1|2169.3|2166.9|261
1678937100000|2023-03-16 03:25:00|2172.1|2169.1|2173.7|2170.7|2173.9|2171|2171.1|2168.4|227
1678937400000|2023-03-16 03:30:00|2173.6|2170.6|2173.5|2170.5|2174.6|2172.1|2172.5|2169.9|209
1678937700000|2023-03-16 03:35:00|2173.2|2170.2|2173.2|2171.2|2174.1|2171.5|2171.6|2169.4|220
1678938000000|2023-03-16 03:40:00|2173|2171|2174.4|2172.4|2175.5|2172.7|2172.8|2170.5|205
1678938300000|2023-03-16 03:45:00|2174.5|2171.5|2175|2173|2177.4|2174.6|2173.6|2171|267
1678938600000|2023-03-16 03:50:00|2174.8|2172.8|2173.6|2171.6|2176|2173.8|2173.6|2171.2|162
1678938900000|2023-03-16 03:55:00|2173.7|2171.7|2175.1|2173.1|2175.5|2173.1|2172.4|2169.8|167
1678939200000|2023-03-16 04:00:00|2175|2173|2176.5|2174.5|2177.4|2174.6|2174.7|2172.4|191
1678939500000|2023-03-16 04:05:00|2176.4|2174.4|2178.5|2175.5|2179.8|2177.4|2176.1|2173.8|255
1678939800000|2023-03-16 04:10:00|2178.6|2175.6|2177.9|2174.9|2179.8|2177.2|2176.8|2174.1|208
1678940100000|2023-03-16 04:15:00|2177.7|2174.7|2176.3|2173.3|2177.8|2174.8|2175.6|2172.7|185
1678940400000|2023-03-16 04:20:00|2176.2|2173.2|2178.5|2175.5|2178.7|2176.2|2175.9|2172.9|196
1678940700000|2023-03-16 04:25:00|2178.4|2175.4|2177.8|2174.8|2178.4|2175.9|2176.6|2173.7|126
1678941000000|2023-03-16 04:30:00|2177.9|2174.9|2177.1|2174.1|2179.1|2176.3|2176.8|2173.8|134
1678941300000|2023-03-16 04:35:00|2177.2|2174.2|2177.1|2174.1|2178.3|2175.4|2176.6|2174.1|128
1678941600000|2023-03-16 04:40:00|2177.3|2174.3|2178|2175|2178.8|2175.8|2176.8|2173.9|167
1678941900000|2023-03-16 04:45:00|2178.2|2175.2|2177.6|2174.6|2178.7|2175.7|2176.8|2174.1|148
1678942200000|2023-03-16 04:50:00|2178|2175|2179.5|2176.5|2179.6|2177.2|2177.2|2174.8|173
1678942500000|2023-03-16 04:55:00|2179.4|2176.4|2179.7|2176.7|2180.1|2177.2|2177.5|2175|176
1678942800000|2023-03-16 05:00:00|2179.6|2176.6|2179.2|2176.2|2180.3|2177.4|2178.5|2175.6|185
1678943100000|2023-03-16 05:05:00|2179.1|2176.1|2178.8|2175.8|2179.5|2176.7|2177.6|2174.6|187
1678943400000|2023-03-16 05:10:00|2178.7|2175.7|2178.9|2175.9|2179.6|2177|2177.6|2175.1|141
1678943700000|2023-03-16 05:15:00|2178.7|2175.7|2176.3|2173.3|2178.8|2175.8|2174.7|2172.1|274
1678944000000|2023-03-16 05:20:00|2176.2|2173.2|2177.3|2174.3|2179.4|2176.8|2175.4|2172.8|290
1678944300000|2023-03-16 05:25:00|2177.2|2174.2|2178.2|2175.2|2178.7|2176.3|2176.4|2173.6|273
1678944600000|2023-03-16 05:30:00|2177.7|2174.7|2179.9|2176.9|2181.1|2178.4|2177.3|2174.7|360
1678944900000|2023-03-16 05:35:00|2180|2177|2185.9|2182.9|2186.2|2183.2|2178.5|2175.6|351
1678945200000|2023-03-16 05:40:00|2185.8|2182.8|2184.6|2182.6|2186.7|2184.1|2183.4|2180.5|377
1678945500000|2023-03-16 05:45:00|2184.5|2182.5|2182.9|2180.9|2186.3|2183.6|2182.3|2179.7|282
1678945800000|2023-03-16 05:50:00|2182.8|2180.8|2183.2|2181.2|2184.2|2181.5|2181.2|2179.2|319
1678946100000|2023-03-16 05:55:00|2183.3|2181.3|2185.3|2183.3|2186.2|2183.7|2183.1|2180.6|231
1678946400000|2023-03-16 06:00:00|2185.2|2183.2|2183.6|2180.6|2186.3|2183.8|2182.5|2179.5|284
1678946700000|2023-03-16 06:05:00|2184|2181|2183.5|2180.5|2184|2181.2|2181.1|2178.1|255
1678947000000|2023-03-16 06:10:00|2183|2181|2181.3|2179.3|2183.9|2181.5|2180.3|2177.6|248
1678947300000|2023-03-16 06:15:00|2181.2|2179.2|2175.3|2173.3|2181.8|2179.4|2175.3|2173.2|225
1678947600000|2023-03-16 06:20:00|2175.2|2173.2|2169.6|2167.6|2175.3|2173.2|2169.1|2166.5|283
1678947900000|2023-03-16 06:25:00|2169.7|2167.7|2171.4|2168.4|2172.4|2169.4|2169.1|2166.6|307
1678948200000|2023-03-16 06:30:00|2171.5|2168.5|2174.2|2171.2|2174.9|2171.9|2170.8|2167.8|269
1678948500000|2023-03-16 06:35:00|2174.1|2171.1|2176.3|2173.3|2177.3|2174.4|2173.8|2170.8|236
1678948800000|2023-03-16 06:40:00|2175.8|2172.8|2173.8|2170.8|2176.3|2173.3|2172.8|2170.3|242
1678949100000|2023-03-16 06:45:00|2173.7|2170.7|2171.9|2168.9|2175.4|2172.4|2171.7|2168.7|291
1678949400000|2023-03-16 06:50:00|2171.8|2168.8|2171.2|2168.2|2172.3|2169.4|2170.3|2167.3|241
1678949700000|2023-03-16 06:55:00|2171.3|2168.3|2172.1|2169.1|2173.6|2170.6|2170.7|2167.7|281
1678950000000|2023-03-16 07:00:00|2172.3|2169.3|2171|2168|2172.3|2169.3|2168.7|2165.7|351
1678950300000|2023-03-16 07:05:00|2171.1|2168.1|2170.8|2167.8|2172.2|2169.2|2168.5|2165.5|353
1678950600000|2023-03-16 07:10:00|2171.3|2168.3|2168.4|2165.4|2172.6|2169.6|2167.9|2164.9|411
1678950900000|2023-03-16 07:15:00|2168.5|2165.5|2173.1|2171.1|2174|2171.6|2167.9|2164.9|392
1678951200000|2023-03-16 07:20:00|2173.2|2171.2|2176.9|2173.9|2177.2|2174.2|2172.2|2169.2|335
1678951500000|2023-03-16 07:25:00|2176.8|2173.8|2173.6|2170.6|2177.6|2175.1|2173|2170|366
1678951800000|2023-03-16 07:30:00|2173.4|2170.4|2179.7|2176.7|2180.4|2177.7|2173.3|2170.4|507
1678952100000|2023-03-16 07:35:00|2179.6|2176.6|2180.3|2177.3|2181.2|2178.8|2178.8|2175.9|432
1678952400000|2023-03-16 07:40:00|2180.4|2177.4|2182.2|2180.2|2183.3|2180.8|2179.6|2177.1|446
1678952700000|2023-03-16 07:45:00|2182.8|2179.8|2183.5|2180.5|2185.2|2182.8|2180.5|2178.1|434
1678953000000|2023-03-16 07:50:00|2183.6|2180.6|2186.4|2183.4|2186.6|2184.1|2183|2180.5|301
1678953300000|2023-03-16 07:55:00|2186.9|2183.9|2183.6|2180.6|2187.2|2184.8|2183.4|2180.5|406
1678953600000|2023-03-16 08:00:00|2183.8|2180.8|2188.6|2185.6|2189.2|2186.5|2181.9|2179.3|504
1678953900000|2023-03-16 08:05:00|2188.7|2185.7|2187.3|2184.3|2190.9|2188.6|2186.8|2184.1|426
1678954200000|2023-03-16 08:10:00|2187.2|2184.2|2190.1|2188.1|2191.3|2189.3|2186.9|2184|448
1678954500000|2023-03-16 08:15:00|2190.8|2187.8|2189.6|2186.6|2192.1|2190.1|2189.2|2186.4|462
1678954800000|2023-03-16 08:20:00|2189.7|2186.7|2185|2183|2189.9|2187.4|2184|2181.6|398
1678955100000|2023-03-16 08:25:00|2185.5|2183.5|2187.7|2185.7|2188|2186|2185|2182.5|405
1678955400000|2023-03-16 08:30:00|2187.8|2185.8|2184.1|2181.1|2188.5|2185.8|2183|2180.4|330
1678955700000|2023-03-16 08:35:00|2184|2181|2187.9|2184.9|2188.1|2185.1|2181.3|2179.2|371
1678956000000|2023-03-16 08:40:00|2188|2185|2189.2|2187.2|2191.6|2189.3|2187.3|2184.8|330
1678956300000|2023-03-16 08:45:00|2189.4|2187.4|2190.1|2188.1|2191.2|2189.1|2188.7|2186.3|289
1678956600000|2023-03-16 08:50:00|2190.2|2188.2|2188|2186|2191|2188.6|2186.7|2184.4|327
1678956900000|2023-03-16 08:55:00|2187.9|2185.9|2185.2|2182.2|2188.9|2186.5|2185|2182|321
1678957200000|2023-03-16 09:00:00|2185.1|2182.1|2193.3|2190.3|2193.4|2191.1|2184.9|2181.9|308
1678957500000|2023-03-16 09:05:00|2193.4|2190.4|2196.2|2194.2|2196.6|2194.6|2192.2|2189.8|279
1678957800000|2023-03-16 09:10:00|2196.3|2194.3|2195.7|2193.7|2196.7|2194.7|2194.1|2192|266
1678958100000|2023-03-16 09:15:00|2195.6|2193.6|2191.1|2189.1|2196.3|2194|2191.1|2188.6|306
1678958400000|2023-03-16 09:20:00|2191|2189|2189|2187|2192.1|2189.9|2187.5|2185|304
1678958700000|2023-03-16 09:25:00|2189.1|2187.1|2187.7|2184.7|2190.2|2187.9|2187.1|2184.7|231
1678959000000|2023-03-16 09:30:00|2187.6|2184.6|2187.7|2185.7|2189.9|2187.4|2186.2|2184|242
1678959300000|2023-03-16 09:35:00|2188.1|2185.1|2189.2|2186.2|2190|2187.5|2186.1|2183.1|286
1678959600000|2023-03-16 09:40:00|2189.1|2186.1|2188.8|2186.8|2189.9|2187.4|2187.8|2185.5|234
1678959900000|2023-03-16 09:45:00|2189.1|2186.1|2190.5|2188.5|2191|2188.5|2188|2185.4|280
1678960200000|2023-03-16 09:50:00|2191.1|2188.1|2192|2189|2192.2|2189.6|2190.3|2187.9|278
1678960500000|2023-03-16 09:55:00|2191.9|2188.9|2193.1|2190.1|2193.6|2191|2191.4|2188.7|283
1678960800000|2023-03-16 10:00:00|2193.1|2190.1|2191.6|2188.6|2194.6|2192.1|2190.9|2188.4|198
1678961100000|2023-03-16 10:05:00|2191.5|2188.5|2192.2|2189.2|2192.6|2190.1|2190.5|2187.6|192
1678961400000|2023-03-16 10:10:00|2192.3|2189.3|2198.1|2195.1|2198.8|2196.1|2192|2189|213
1678961700000|2023-03-16 10:15:00|2197.7|2195.7|2193.1|2191.1|2198.5|2196.1|2192.6|2190.1|274
1678962000000|2023-03-16 10:20:00|2193.4|2191.4|2191.4|2188.4|2193.7|2191.4|2190.7|2187.9|166
1678962300000|2023-03-16 10:25:00|2191.5|2188.5|2192.2|2190.2|2193.2|2190.7|2191.2|2188.3|237
1678962600000|2023-03-16 10:30:00|2192.3|2190.3|2191.3|2188.3|2193.3|2190.8|2189.5|2187.1|199
1678962900000|2023-03-16 10:35:00|2191.7|2188.7|2191.2|2189.2|2192.5|2190.2|2190.2|2187.6|233
1678963200000|2023-03-16 10:40:00|2191.1|2189.1|2193.3|2190.3|2193.3|2190.8|2190.3|2187.7|205
1678963500000|2023-03-16 10:45:00|2193.2|2190.2|2194.2|2192.2|2195.2|2193|2192.2|2189.6|241
1678963800000|2023-03-16 10:50:00|2194.5|2192.5|2195.9|2193.9|2196.6|2194.6|2194.1|2191.6|233
1678964100000|2023-03-16 10:55:00|2196.1|2194.1|2196.5|2194.5|2198.1|2195.7|2196.1|2193.7|227
1678964400000|2023-03-16 11:00:00|2196.6|2194.6|2201.1|2199.1|2202|2199.5|2196.6|2194.6|309
1678964700000|2023-03-16 11:05:00|2200.6|2198.6|2201.4|2199.4|2202|2199.8|2198.6|2196.1|295
1678965000000|2023-03-16 11:10:00|2201.7|2198.7|2199.4|2197.4|2202.6|2200|2198.2|2195.6|265
1678965300000|2023-03-16 11:15:00|2199.3|2197.3|2199.5|2196.5|2200.8|2198.1|2196.8|2194.6|325
1678965600000|2023-03-16 11:20:00|2199|2197|2199.4|2197.4|2200.5|2198.1|2197.7|2195.3|253
1678965900000|2023-03-16 11:25:00|2199.7|2197.7|2200.5|2197.5|2201.2|2198.6|2198.7|2195.7|244
1678966200000|2023-03-16 11:30:00|2200.6|2197.6|2208.2|2205.2|2208.4|2205.4|2200.3|2197.4|316
1678966500000|2023-03-16 11:35:00|2208.1|2205.1|2203.3|2201.3|2208.6|2205.6|2202.5|2200.1|279
1678966800000|2023-03-16 11:40:00|2203.2|2201.2|2203|2200|2203.8|2201.3|2201|2198.5|221
1678967100000|2023-03-16 11:45:00|2203.1|2200.1|2202.9|2199.9|2204|2202|2201.4|2199|224
1678967400000|2023-03-16 11:50:00|2202.3|2200.3|2202.5|2199.5|2203.8|2201.3|2201.1|2198.6|253
1678967700000|2023-03-16 11:55:00|2202.6|2199.6|2204.4|2201.4|2205|2202.3|2201.5|2199|259
1678968000000|2023-03-16 12:00:00|2204.6|2201.6|2204.4|2202.4|2207.9|2205.1|2201.4|2198.7|370
1678968300000|2023-03-16 12:05:00|2204.5|2202.5|2201.7|2199.7|2204.8|2202.8|2201.2|2199|400
1678968600000|2023-03-16 12:10:00|2201.8|2199.8|2200.2|2198.2|2203.1|2200.9|2198.1|2195.8|339
1678968900000|2023-03-16 12:15:00|2199.9|2197.9|2200|2198|2201.1|2198.5|2196.2|2193.6|370
1678969200000|2023-03-16 12:20:00|2200.3|2198.3|2201.9|2198.9|2207.2|2204.2|2200.3|2197.8|637
1678969500000|2023-03-16 12:25:00|2202.6|2199.6|2205.7|2202.7|2210.8|2207.8|2202.5|2199.6|443
1678969800000|2023-03-16 12:30:00|2205.9|2202.9|2200|2197|2206.3|2203.3|2194.5|2191.8|675
1678970100000|2023-03-16 12:35:00|2199.5|2196.5|2198.1|2196.1|2201.4|2199.3|2193.4|2190.6|611
1678970400000|2023-03-16 12:40:00|2198.7|2195.7|2198|2195|2202.3|2199.3|2193.9|2190.9|729
1678970700000|2023-03-16 12:45:00|2197.9|2194.9|2194.5|2191.5|2199.3|2196.3|2191.7|2188.7|656
1678971000000|2023-03-16 12:50:00|2194.3|2191.3|2195.4|2192.4|2196.6|2193.6|2193.5|2190.5|546
1678971300000|2023-03-16 12:55:00|2195.5|2192.5|2194.4|2191.4|2195.7|2192.7|2191.3|2188.3|456
1678971600000|2023-03-16 13:00:00|2194.3|2191.3|2188.5|2185.5|2194.5|2191.5|2186.4|2183.4|548
1678971900000|2023-03-16 13:05:00|2188|2185|2191.4|2188.4|2191.4|2188.4|2187.1|2184.6|523
1678972200000|2023-03-16 13:10:00|2191.6|2188.6|2195.1|2192.1|2195.9|2192.9|2191|2188|414
1678972500000|2023-03-16 13:15:00|2195|2192|2193.2|2190.2|2197.2|2194.2|2186.8|2183.8|799
1678972800000|2023-03-16 13:20:00|2193.1|2190.1|2191.5|2188.5|2194.4|2191.4|2190.2|2187.2|688
1678973100000|2023-03-16 13:25:00|2191.4|2188.4|2195.1|2192.1|2198.3|2195.3|2191.3|2188.4|703
1678973400000|2023-03-16 13:30:00|2195|2192|2191.9|2188.9|2197.2|2194.2|2188.3|2185.6|819
1678973700000|2023-03-16 13:35:00|2191.7|2188.7|2189.6|2186.6|2192.1|2189.1|2182.6|2179.6|757
1678974000000|2023-03-16 13:40:00|2189.4|2186.4|2184|2181|2191.8|2188.8|2183.2|2180.6|796
1678974300000|2023-03-16 13:45:00|2183.9|2180.9|2185.9|2182.9|2187|2184|2181.1|2178.1|763
1678974600000|2023-03-16 13:50:00|2185.8|2182.8|2182.2|2179.2|2188.5|2185.9|2181.2|2178.2|689
1678974900000|2023-03-16 13:55:00|2182.3|2179.3|2179.1|2176.1|2184.3|2181.3|2178.4|2175.4|685
1678975200000|2023-03-16 14:00:00|2179.3|2176.3|2178.2|2175.2|2183.5|2180.5|2176.9|2173.9|720
1678975500000|2023-03-16 14:05:00|2178.4|2175.4|2177.6|2174.6|2180.4|2177.4|2176.2|2173.2|669
1678975800000|2023-03-16 14:10:00|2177.5|2174.5|2181.7|2178.7|2184.8|2181.8|2177.5|2174.5|631
1678976100000|2023-03-16 14:15:00|2181.8|2178.8|2180.2|2177.2|2182.2|2179.2|2177.8|2175.4|631
1678976400000|2023-03-16 14:20:00|2180|2177|2180.6|2177.6|2182.7|2179.7|2178.1|2175.1|513
1678976700000|2023-03-16 14:25:00|2180.4|2177.4|2179|2176|2181.6|2178.6|2175.9|2173.1|530
1678977000000|2023-03-16 14:30:00|2178.7|2175.7|2185.5|2183.5|2186.5|2183.9|2178.4|2175.4|493
1678977300000|2023-03-16 14:35:00|2186.1|2183.1|2185.6|2182.6|2188.7|2185.7|2184.7|2181.7|496
1678977600000|2023-03-16 14:40:00|2185.3|2182.3|2189.9|2186.9|2190.3|2187.3|2184.7|2181.7|514
1678977900000|2023-03-16 14:45:00|2190|2187|2186.2|2183.2|2190.4|2187.4|2186|2183|501
1678978200000|2023-03-16 14:50:00|2186.1|2183.1|2173.2|2170.2|2187.9|2184.9|2173.2|2170.2|636
1678978500000|2023-03-16 14:55:00|2173.4|2170.4|2175.2|2172.2|2176.8|2173.8|2169.7|2166.7|727
1678978800000|2023-03-16 15:00:00|2175.1|2172.1|2165.7|2162.7|2175.9|2172.9|2162.9|2159.9|710
1678979100000|2023-03-16 15:05:00|2165.8|2162.8|2165.8|2162.8|2167.9|2165|2163.4|2160.5|688
1678979400000|2023-03-16 15:10:00|2165.7|2162.7|2163.7|2160.7|2165.8|2162.8|2157.8|2154.8|620
1678979700000|2023-03-16 15:15:00|2163.2|2161.2|2150.9|2147.9|2164.8|2162|2149.3|2147.2|675
1678980000000|2023-03-16 15:20:00|2151.4|2148.9|2152.5|2150.5|2155.4|2152.9|2150.1|2147.5|676
1678980300000|2023-03-16 15:25:00|2152.3|2150.3|2158.3|2155.3|2159.8|2157.2|2152.3|2149.8|553
1678980600000|2023-03-16 15:30:00|2158.2|2155.2|2157.3|2155.3|2162.2|2159.5|2156.1|2153.6|655
1678980900000|2023-03-16 15:35:00|2158|2155|2156.1|2153.1|2158.1|2155.5|2153.1|2151.1|614
1678981200000|2023-03-16 15:40:00|2155.6|2153.6|2156.4|2153.4|2157.3|2154.5|2151.8|2148.8|599
1678981500000|2023-03-16 15:45:00|2156.3|2153.3|2159.7|2156.7|2160.3|2157.5|2153.7|2151|651
1678981800000|2023-03-16 15:50:00|2159.8|2156.8|2157.1|2155.1|2161.3|2158.6|2157.1|2154.5|544
1678982100000|2023-03-16 15:55:00|2157.3|2154.3|2155.4|2152.4|2160.9|2158.4|2154.5|2151.7|497
1678982400000|2023-03-16 16:00:00|2155.3|2152.3|2153.8|2151.8|2156.7|2154.2|2152.6|2150|518
1678982700000|2023-03-16 16:05:00|2154.5|2151.5|2149.3|2147.3|2156.2|2153.4|2147.9|2145.7|498
1678983000000|2023-03-16 16:10:00|2149.2|2147.2|2153.9|2150.9|2154.6|2151.6|2149.2|2147.2|498
1678983300000|2023-03-16 16:15:00|2154|2151|2155.7|2153.7|2156.5|2154|2152.3|2150|415
1678983600000|2023-03-16 16:20:00|2155.6|2153.6|2157.1|2154.1|2159.3|2156.8|2154.6|2151.6|480
1678983900000|2023-03-16 16:25:00|2156.8|2153.8|2160.1|2157.1|2161.7|2159.1|2155.5|2153.1|394
1678984200000|2023-03-16 16:30:00|2160.2|2157.2|2159.5|2156.5|2162.6|2160.1|2158|2155.2|391
1678984500000|2023-03-16 16:35:00|2159.6|2156.6|2158.6|2156.6|2159.7|2157|2156.4|2154|418
1678984800000|2023-03-16 16:40:00|2158.5|2156.5|2157.2|2154.2|2159.2|2156.5|2155.9|2153.5|360
1678985100000|2023-03-16 16:45:00|2157.4|2154.4|2153.6|2150.6|2157.6|2155|2152.6|2149.6|447
1678985400000|2023-03-16 16:50:00|2153.5|2150.5|2155.1|2152.1|2155.2|2152.2|2153.1|2150.1|577
1678985700000|2023-03-16 16:55:00|2155.2|2152.2|2152.7|2149.7|2155.7|2152.7|2152.5|2149.5|463
1678986000000|2023-03-16 17:00:00|2152.9|2149.9|2153.3|2150.3|2155.2|2152.2|2151.5|2149.1|428
1678986300000|2023-03-16 17:05:00|2152.4|2150.4|2158.9|2155.9|2160.2|2157.2|2152.4|2149.9|351
1678986600000|2023-03-16 17:10:00|2158.8|2155.8|2162.8|2159.8|2162.9|2160.3|2158.2|2155.6|313
1678986900000|2023-03-16 17:15:00|2162.5|2159.5|2161.6|2159.6|2165.2|2162.2|2161.5|2159|282
1678987200000|2023-03-16 17:20:00|2161.7|2158.6|2157.8|2154.8|2162.2|2159.2|2156.8|2154.3|337
1678987500000|2023-03-16 17:25:00|2157.9|2154.9|2160.8|2157.8|2162.2|2159.3|2156.3|2153.9|318
1678987800000|2023-03-16 17:30:00|2160.7|2157.7|2159.9|2156.9|2161.9|2159.3|2158.6|2156.2|293
1678988100000|2023-03-16 17:35:00|2159.8|2156.8|2158.2|2155.2|2161|2158.2|2157.5|2154.6|318
1678988400000|2023-03-16 17:40:00|2158.1|2155.1|2158.4|2155.4|2158.7|2156.1|2157|2154.6|281
1678988700000|2023-03-16 17:45:00|2158.2|2155.2|2157.1|2154.1|2158.3|2155.6|2156|2153.1|275
1678989000000|2023-03-16 17:50:00|2156.9|2153.9|2164.2|2161.2|2165.1|2162.7|2156.8|2153.8|373
1678989300000|2023-03-16 17:55:00|2164|2161|2160.2|2157.2|2164.1|2161.1|2160|2157.2|279
1678989600000|2023-03-16 18:00:00|2160.1|2157.1|2163.6|2161.6|2164.5|2161.6|2160.1|2157.1|294
1678989900000|2023-03-16 18:05:00|2163.7|2161.7|2165.5|2162.5|2166.6|2163.9|2163.7|2161.6|254
1678990200000|2023-03-16 18:10:00|2165.8|2162.8|2166.5|2163.5|2166.5|2164|2165.3|2162.7|199
1678990500000|2023-03-16 18:15:00|2166.4|2163.4|2166.1|2164.1|2167|2164.4|2165.4|2162.7|202
1678990800000|2023-03-16 18:20:00|2166.6|2163.6|2166|2163|2166.8|2164.1|2165.5|2162.7|185
1678991100000|2023-03-16 18:25:00|2166.1|2163.1|2164.6|2161.6|2166.1|2163.5|2164.2|2161.6|190
1678991400000|2023-03-16 18:30:00|2164.7|2161.7|2167.6|2164.6|2169.3|2166.8|2163.7|2161.2|279
1678991700000|2023-03-16 18:35:00|2167.7|2164.7|2168.1|2165.1|2168.3|2165.3|2165.3|2162.9|250
1678992000000|2023-03-16 18:40:00|2167.9|2164.9|2167.7|2164.7|2168.1|2165.3|2165.2|2162.8|230
1678992300000|2023-03-16 18:45:00|2167.8|2164.8|2169.3|2166.3|2170.2|2167.8|2167.7|2164.7|221
1678992600000|2023-03-16 18:50:00|2169.4|2166.4|2170.2|2168.2|2170.9|2168.2|2168.7|2165.9|248
1678992900000|2023-03-16 18:55:00|2170.6|2167.6|2167.9|2164.9|2170.8|2167.8|2165.1|2162.7|346
1678993200000|2023-03-16 19:00:00|2168|2165|2169.7|2167.7|2170.6|2168.2|2166.7|2164.2|221
1678993500000|2023-03-16 19:05:00|2169.6|2167.6|2169.6|2166.6|2172.6|2169.8|2169.2|2166.2|232
1678993800000|2023-03-16 19:10:00|2169.7|2166.7|2170.2|2167.2|2171|2168.4|2168.5|2166.3|207
1678994100000|2023-03-16 19:15:00|2170.4|2167.4|2173.1|2170.1|2173.4|2170.4|2169.7|2167.3|189
1678994400000|2023-03-16 19:20:00|2173.3|2170.3|2172.4|2169.4|2173.5|2170.9|2171.5|2168.9|220
1678994700000|2023-03-16 19:25:00|2172.5|2169.5|2174.3|2171.3|2175.2|2172.4|2172.3|2169.4|238
1678995000000|2023-03-16 19:30:00|2174.4|2171.4|2170.7|2167.7|2175.9|2172.9|2170.2|2167.7|246
1678995300000|2023-03-16 19:35:00|2170.8|2167.8|2173|2170|2173.4|2170.4|2169.7|2167.3|187
1678995600000|2023-03-16 19:40:00|2173.1|2170.1|2173.4|2170.4|2173.9|2171.3|2172.2|2169.4|220
1678995900000|2023-03-16 19:45:00|2173.3|2170.3|2171.3|2169.3|2173.8|2171.2|2170.5|2167.8|170
1678996200000|2023-03-16 19:50:00|2171.4|2169.4|2170.6|2168.6|2172.8|2170.1|2170.6|2168.1|158
1678996500000|2023-03-16 19:55:00|2171|2168|2170.8|2167.8|2171.5|2168.6|2169.1|2166.8|283
1678996800000|2023-03-16 20:00:00|2169.9|2167.9|2169|2167|2170.5|2168|2168.7|2166.3|200
1678997100000|2023-03-16 20:05:00|2168.9|2166.9|2170.1|2167.1|2170.3|2167.3|2167.9|2165.7|150
1678997400000|2023-03-16 20:10:00|2170.3|2167.3|2168.5|2166.5|2170.3|2167.3|2168.5|2166|133
1678997700000|2023-03-16 20:15:00|2168.9|2166.9|2170.4|2167.4|2171.1|2168.5|2168.9|2166|160
1678998000000|2023-03-16 20:20:00|2170.6|2167.6|2170.6|2167.6|2170.9|2168.6|2169.4|2167|119
1678998300000|2023-03-16 20:25:00|2170.4|2167.4|2171.3|2168.3|2172.2|2169.6|2169.9|2167.3|136
1678998600000|2023-03-16 20:30:00|2171.2|2168.2|2171.6|2168.6|2172.2|2169.2|2170.1|2167.1|81
1678998900000|2023-03-16 20:35:00|2171.7|2168.7|2170.3|2167.3|2171.7|2169.2|2169.6|2166.9|111
1678999200000|2023-03-16 20:40:00|2170.4|2167.4|2170.4|2167.4|2170.7|2168.2|2169.7|2167|105
1678999500000|2023-03-16 20:45:00|2170.1|2167.1|2171.2|2168.2|2171.6|2168.8|2169.9|2167|108
1678999800000|2023-03-16 20:50:00|2171.1|2168.1|2171.6|2168.6|2171.8|2169.5|2170.2|2167.8|94
1679000100000|2023-03-16 20:55:00|2171.7|2168.7|2170.8|2167.8|2172.5|2169.1|2170.2|2167.2|89
1679004000000|2023-03-16 22:00:00|2173.8|2170.8|2174.4|2168|2175.4|2171|2171.8|2168|59
1679004300000|2023-03-16 22:05:00|2172.9|2169.9|2172.2|2169.2|2172.9|2169.9|2171.6|2168.8|48
1679004600000|2023-03-16 22:10:00|2171.6|2169.6|2172|2169|2172.2|2169.6|2171|2168.6|38
1679004900000|2023-03-16 22:15:00|2172.1|2169.1|2172.1|2169.1|2172.1|2169.2|2171.2|2168.4|50
1679005200000|2023-03-16 22:20:00|2171.9|2168.9|2172.4|2169.4|2173|2170|2171.6|2168.9|50
1679005500000|2023-03-16 22:25:00|2171.7|2169.7|2173|2170|2173.5|2170.9|2171.3|2168.8|83
1679005800000|2023-03-16 22:30:00|2172.9|2169.9|2170.8|2168.8|2173.1|2170.6|2170.6|2168.3|56
1679006100000|2023-03-16 22:35:00|2170.7|2168.7|2171.8|2169.8|2172.8|2169.8|2170.6|2168.6|52
1679006400000|2023-03-16 22:40:00|2171.7|2169.7|2171.7|2169.7|2173.1|2170.3|2171.6|2169.1|43
1679006700000|2023-03-16 22:45:00|2171.6|2169.6|2172|2169|2172.2|2169.8|2171.1|2168.5|51
1679007000000|2023-03-16 22:50:00|2171.6|2168.6|2171.6|2168.6|2172.6|2169.8|2171.1|2168.6|61
1679007300000|2023-03-16 22:55:00|2171.8|2168.8|2173.7|2170.7|2173.7|2170.7|2171.6|2168.8|60
1679007600000|2023-03-16 23:00:00|2173.3|2170.3|2173.2|2170.2|2173.4|2170.7|2172.1|2169.6|47
1679007900000|2023-03-16 23:05:00|2173.3|2170.3|2174.3|2171.3|2174.3|2171.3|2172.7|2169.9|81
1679008200000|2023-03-16 23:10:00|2174.4|2171.4|2173.5|2170.5|2174.4|2171.8|2173.2|2170.2|59
1679008500000|2023-03-16 23:15:00|2173.7|2170.7|2173.8|2170.8|2174.2|2171.7|2173.2|2170.4|53
1679008800000|2023-03-16 23:20:00|2173.9|2170.9|2175|2172|2175|2172|2172.7|2170.2|55
1679009100000|2023-03-16 23:25:00|2174.9|2171.9|2175.2|2173.2|2175.9|2173.2|2174.2|2171.7|75
1679009400000|2023-03-16 23:30:00|2175.9|2172.9|2177.2|2174.2|2177.2|2174.8|2175.6|2172.9|101
1679009700000|2023-03-16 23:35:00|2176.7|2174.7|2176|2173|2177|2174.7|2175.2|2172.6|68
1679010000000|2023-03-16 23:40:00|2176.2|2173.2|2177.8|2174.8|2178|2175.3|2174.7|2172.1|76
1679010300000|2023-03-16 23:45:00|2177.7|2174.7|2176.8|2174.8|2177.7|2174.8|2176.2|2173.7|96
1679010600000|2023-03-16 23:50:00|2176.7|2174.7|2175.7|2172.7|2177.5|2174.8|2174.7|2172.3|92
1679010900000|2023-03-16 23:55:00|2175.2|2173.2|2174.8|2172.8|2175.8|2173.3|2174.7|2172|72
1679011200000|2023-03-17 00:00:00|2175.3|2172.3|2173.8|2171.8|2176.3|2173.8|2173.6|2170.9|190
1679011500000|2023-03-17 00:05:00|2173.7|2171.7|2174.4|2171.4|2175.4|2172.8|2172.1|2169.7|238
1679011800000|2023-03-17 00:10:00|2174.3|2171.3|2175.1|2172.1|2175.3|2172.8|2173.7|2170.7|178
1679012100000|2023-03-17 00:15:00|2175|2172|2173.8|2171.8|2175.2|2172.4|2173.7|2171|122
1679012400000|2023-03-17 00:20:00|2173.7|2171.7|2174.2|2171.2|2175|2172.3|2173.6|2171.1|105
1679012700000|2023-03-17 00:25:00|2173.9|2170.9|2171.6|2169.6|2174.4|2171.7|2171.6|2169|101
1679013000000|2023-03-17 00:30:00|2171.7|2169.7|2172.1|2169.1|2172.8|2169.8|2170.1|2167.6|121
1679013300000|2023-03-17 00:35:00|2172.2|2169.2|2171.2|2168.2|2172.5|2170|2170.6|2168.2|132
1679013600000|2023-03-17 00:40:00|2170.6|2168.6|2172.1|2170.1|2172.7|2170.2|2170.6|2168.2|99
1679013900000|2023-03-17 00:45:00|2172.9|2169.9|2171.7|2169.7|2173.1|2170.7|2171.1|2168.6|105
1679014200000|2023-03-17 00:50:00|2171.6|2169.6|2171.3|2168.3|2172.1|2169.6|2170.1|2167.6|137
1679014500000|2023-03-17 00:55:00|2170.7|2168.7|2171.1|2169.1|2172.1|2169.7|2170.1|2167.6|138
1679014800000|2023-03-17 01:00:00|2172.2|2169.2|2168.7|2165.7|2172.2|2169.7|2167.8|2164.8|277
1679015100000|2023-03-17 01:05:00|2168.8|2165.8|2171.8|2169.8|2172.2|2169.8|2168.1|2165.1|230
1679015400000|2023-03-17 01:10:00|2171.9|2168.9|2175.4|2172.4|2176.2|2173.3|2171.1|2168.3|190
1679015700000|2023-03-17 01:15:00|2174.8|2172.8|2177.4|2174.4|2177.5|2174.5|2174.2|2171.3|213
1679016000000|2023-03-17 01:20:00|2177.5|2174.5|2175.8|2172.8|2178.2|2175.7|2175.7|2172.8|192
1679016300000|2023-03-17 01:25:00|2175.7|2172.7|2178.7|2175.7|2179|2176|2175|2172.5|183
1679016600000|2023-03-17 01:30:00|2179|2176|2179.8|2176.8|2180.4|2177.4|2177.7|2174.9|353
1679016900000|2023-03-17 01:35:00|2179.7|2176.7|2179.7|2176.7|2181.4|2178.7|2178.1|2175.6|267
1679017200000|2023-03-17 01:40:00|2179.6|2176.6|2180|2178|2182.3|2179.8|2179.1|2176.4|269
1679017500000|2023-03-17 01:45:00|2179.7|2177.7|2179.2|2177.2|2181.8|2178.9|2179.1|2176.6|253
1679017800000|2023-03-17 01:50:00|2179.9|2176.9|2179.1|2176.1|2180.2|2177.8|2178.1|2175.4|186
1679018100000|2023-03-17 01:55:00|2179.2|2176.2|2180|2177|2180.1|2177.8|2178|2175.6|193
1679018400000|2023-03-17 02:00:00|2179.6|2177.6|2181.4|2179.4|2182.3|2179.7|2178.5|2176|277
1679018700000|2023-03-17 02:05:00|2181.3|2179.3|2181.4|2179.4|2182.1|2179.8|2180.2|2177.9|193
1679019000000|2023-03-17 02:10:00|2181.5|2179.5|2182.2|2179.2|2183.8|2181|2180.4|2177.9|215
1679019300000|2023-03-17 02:15:00|2181.9|2178.9|2182.5|2180.5|2183.9|2180.9|2181.7|2178.8|153
1679019600000|2023-03-17 02:20:00|2182.6|2180.6|2183.4|2180.4|2184.3|2181.4|2182.5|2179.6|124
1679019900000|2023-03-17 02:25:00|2183.3|2180.3|2185|2183|2186.1|2183.7|2182.9|2180.3|204
1679020200000|2023-03-17 02:30:00|2185.1|2183.1|2185.7|2183.7|2186.8|2184.2|2184.1|2181.5|217
1679020500000|2023-03-17 02:35:00|2185.6|2183.6|2190.6|2187.6|2191.1|2188.1|2185.1|2182.5|196
1679020800000|2023-03-17 02:40:00|2190.5|2187.5|2189.9|2186.9|2190.6|2187.6|2187.6|2185.2|280
1679021100000|2023-03-17 02:45:00|2189.2|2187.2|2187.7|2184.7|2190.4|2187.5|2185.6|2183.2|222
1679021400000|2023-03-17 02:50:00|2187.5|2184.5|2187.9|2184.9|2188.8|2186.7|2186.1|2183.7|184
1679021700000|2023-03-17 02:55:00|2187.8|2184.8|2188.4|2186.4|2190.1|2187.4|2187.3|2184.7|199
1679022000000|2023-03-17 03:00:00|2189|2186|2190.3|2188.3|2191.4|2188.9|2187.9|2185.3|164
1679022300000|2023-03-17 03:05:00|2190.4|2188.4|2192.3|2189.3|2192.5|2189.9|2190.4|2188.2|171
1679022600000|2023-03-17 03:10:00|2192.5|2189.5|2192.3|2189.3|2192.5|2189.5|2190.1|2187.1|249
1679022900000|2023-03-17 03:15:00|2192.2|2189.2|2193.1|2190.1|2193.5|2190.5|2190.8|2188.2|161
1679023200000|2023-03-17 03:20:00|2193|2190|2194.7|2191.7|2195|2192|2192.2|2189.2|181
1679023500000|2023-03-17 03:25:00|2193.9|2191.9|2194.7|2192.7|2196.1|2193.4|2193.8|2190.9|199
1679023800000|2023-03-17 03:30:00|2194.8|2192.8|2193.2|2190.2|2195.3|2192.9|2192.3|2189.7|192
1679024100000|2023-03-17 03:35:00|2192.6|2190.6|2194.1|2191.1|2195|2192.5|2191.8|2189.4|167
1679024400000|2023-03-17 03:40:00|2194.2|2191.2|2193.8|2190.8|2194.5|2192.3|2192.9|2190.4|134
1679024700000|2023-03-17 03:45:00|2193.9|2190.9|2190.4|2188.4|2194|2191.1|2190.4|2188.2|119
1679025000000|2023-03-17 03:50:00|2190.5|2188.5|2193|2190|2193.6|2191.1|2189.9|2187.9|178
1679025300000|2023-03-17 03:55:00|2192.8|2189.8|2192.7|2190.7|2193.7|2191.2|2192|2189.6|157
1679025600000|2023-03-17 04:00:00|2192.8|2190.8|2191.7|2189.7|2193.1|2190.8|2191.2|2188.6|102
1679025900000|2023-03-17 04:05:00|2192.2|2189.2|2191.5|2188.5|2192.3|2189.7|2190.1|2188.1|111
1679026200000|2023-03-17 04:10:00|2191.6|2188.6|2191.4|2189.4|2192.2|2189.6|2190.2|2187.6|148
1679026500000|2023-03-17 04:15:00|2191.1|2189.1|2191.2|2189.2|2192.8|2190.2|2190.7|2188.7|62
1679026800000|2023-03-17 04:20:00|2191.4|2189.4|2192.3|2190.3|2193.4|2190.9|2190.8|2188.8|148
1679027100000|2023-03-17 04:25:00|2192|2190|2192.4|2190.4|2194.7|2192.2|2191.8|2189.4|135
1679027400000|2023-03-17 04:30:00|2192.6|2190.6|2192.4|2190.4|2193.2|2190.6|2191.3|2189|143
1679027700000|2023-03-17 04:35:00|2192.5|2190.5|2195.4|2193.4|2195.4|2193.4|2192.5|2190.2|150
1679028000000|2023-03-17 04:40:00|2195.3|2193.3|2194.5|2192.5|2196.2|2194.2|2193.8|2191.8|126
1679028300000|2023-03-17 04:45:00|2194.4|2192.4|2195.4|2192.4|2196.7|2194.1|2194.1|2192|145
1679028600000|2023-03-17 04:50:00|2195.5|2192.5|2196.9|2194.9|2197.4|2195.1|2195.4|2192.4|114
1679028900000|2023-03-17 04:55:00|2197|2195|2196.8|2194.8|2197.7|2195.1|2196|2193.9|79
1679029200000|2023-03-17 05:00:00|2196.7|2194.7|2198.8|2195.8|2198.8|2196.2|2196.7|2194.5|96
1679029500000|2023-03-17 05:05:00|2198.7|2195.7|2196|2193|2198.8|2195.8|2195.9|2192.9|107
1679029800000|2023-03-17 05:10:00|2195.5|2192.5|2198.1|2196.1|2198.6|2196.3|2194.9|2192.5|185
1679030100000|2023-03-17 05:15:00|2198|2196|2197.6|2195.6|2198.6|2196.3|2196.4|2194.4|166
1679030400000|2023-03-17 05:20:00|2197.8|2195.8|2197.6|2195.6|2198.9|2196.3|2197.1|2195.1|69
1679030700000|2023-03-17 05:25:00|2197.4|2195.4|2198|2196|2198.9|2196.3|2196.5|2194.5|118
1679031000000|2023-03-17 05:30:00|2198.1|2196.1|2202.5|2199.5|2202.9|2199.9|2198.1|2196.1|248
1679031300000|2023-03-17 05:35:00|2202.4|2199.4|2201.6|2198.6|2202.8|2199.8|2200.9|2197.9|196
1679031600000|2023-03-17 05:40:00|2200.9|2198.9|2199|2196|2201.7|2198.9|2198.2|2195.2|170
1679031900000|2023-03-17 05:45:00|2198.9|2195.9|2196.8|2193.8|2199.3|2196.3|2196.3|2193.3|196
1679032200000|2023-03-17 05:50:00|2196.7|2193.7|2194.6|2192.6|2197.3|2194.3|2194.4|2191.8|150
1679032500000|2023-03-17 05:55:00|2194.3|2192.3|2195.9|2192.9|2196.1|2193.1|2193.6|2191.5|160
1679032800000|2023-03-17 06:00:00|2195.8|2192.8|2190.1|2188.1|2195.8|2192.8|2190.1|2187.6|262
1679033100000|2023-03-17 06:05:00|2190.2|2188.2|2190.9|2187.9|2192.6|2189.7|2190|2187.7|184
1679033400000|2023-03-17 06:10:00|2190.8|2187.8|2191.5|2188.5|2192.7|2190.2|2190.3|2187.5|180
1679033700000|2023-03-17 06:15:00|2191.6|2188.6|2193.7|2190.7|2193.7|2190.7|2190.9|2187.9|178
1679034000000|2023-03-17 06:20:00|2193.6|2190.6|2192|2189|2193.6|2190.6|2191.3|2188.3|165
1679034300000|2023-03-17 06:25:00|2192.1|2189.1|2192.9|2189.9|2194.3|2191.8|2191.5|2188.7|167
1679034600000|2023-03-17 06:30:00|2193.2|2190.2|2192.3|2190.3|2193.8|2190.8|2191.8|2188.8|165
1679034900000|2023-03-17 06:35:00|2192.2|2190.2|2192.1|2189.1|2194.2|2191.8|2190.3|2187.8|159
1679035200000|2023-03-17 06:40:00|2192.3|2189.3|2193.2|2190.2|2194.2|2191.2|2192.1|2189.3|148
1679035500000|2023-03-17 06:45:00|2193.3|2190.3|2194.3|2191.3|2194.6|2191.6|2192.6|2189.6|112
1679035800000|2023-03-17 06:50:00|2194.2|2191.2|2197.9|2194.9|2198|2195|2193.7|2190.7|186
1679036100000|2023-03-17 06:55:00|2198.1|2195.1|2199.7|2196.7|2200.2|2197.7|2197.6|2195|240
1679036400000|2023-03-17 07:00:00|2199.6|2196.6|2196.3|2193.3|2199.9|2196.9|2195.9|2192.9|309
1679036700000|2023-03-17 07:05:00|2196.4|2193.4|2194.1|2191.1|2198.2|2195.2|2193.8|2190.8|263
1679037000000|2023-03-17 07:10:00|2193.4|2191.4|2192.1|2190.1|2194.1|2191.5|2190.4|2188.1|342
1679037300000|2023-03-17 07:15:00|2192.8|2189.8|2194.1|2191.1|2195.2|2192.6|2191.7|2189.5|251
1679037600000|2023-03-17 07:20:00|2194|2191|2193.7|2190.7|2194.9|2191.9|2190.5|2188.2|301
1679037900000|2023-03-17 07:25:00|2193.8|2190.8|2193.4|2190.4|2195|2192.3|2192.6|2189.9|258
1679038200000|2023-03-17 07:30:00|2193.5|2190.5|2193.4|2190.4|2194.9|2192.5|2191.7|2189.1|305
1679038500000|2023-03-17 07:35:00|2193|2191|2194.3|2192.3|2195.3|2192.9|2191.9|2189.7|299
1679038800000|2023-03-17 07:40:00|2194.4|2192.4|2195.4|2193.4|2196|2193.8|2193.4|2191.1|293
1679039100000|2023-03-17 07:45:00|2195.5|2193.5|2197.2|2195.2|2200|2197.6|2193.8|2191.3|396
1679039400000|2023-03-17 07:50:00|2197.3|2195.3|2196.6|2194.6|2199.7|2196.8|2196.1|2193.7|306
1679039700000|2023-03-17 07:55:00|2196.5|2194.5|2195.3|2193.3|2198|2195.9|2195.1|2192.5|313
1679040000000|2023-03-17 08:00:00|2195.6|2193.6|2192.7|2190.7|2197.7|2195.2|2192.7|2190.7|486
1679040300000|2023-03-17 08:05:00|2192.8|2190.8|2195.3|2193.3|2197|2194.7|2191.6|2189.3|352
1679040600000|2023-03-17 08:10:00|2195.4|2193.4|2191.6|2189.6|2196.4|2193.9|2191|2188.3|389
1679040900000|2023-03-17 08:15:00|2191.5|2189.5|2187.6|2185.6|2193|2190.8|2187.5|2185|310
1679041200000|2023-03-17 08:20:00|2187.5|2185.5|2188.4|2186.4|2188.6|2186.6|2187|2184.7|233
1679041500000|2023-03-17 08:25:00|2188.5|2186.5|2191.9|2188.9|2193.9|2191.3|2188.4|2186.3|355
1679041800000|2023-03-17 08:30:00|2191.8|2188.8|2189.9|2187.9|2192.7|2190|2188.2|2185.9|311
1679042100000|2023-03-17 08:35:00|2190.6|2188.6|2189.5|2187.5|2193.5|2191.3|2189.3|2186.7|272
1679042400000|2023-03-17 08:40:00|2189.6|2187.6|2187.7|2185.7|2190.3|2187.8|2187|2184.5|275
1679042700000|2023-03-17 08:45:00|2187.8|2185.8|2186.6|2184.6|2187.9|2185.8|2185.3|2183.1|230
1679043000000|2023-03-17 08:50:00|2186.7|2184.7|2185.7|2183.7|2187.1|2185|2185|2182.5|198
1679043300000|2023-03-17 08:55:00|2186.2|2183.2|2186.6|2184.6|2189|2186.6|2185.4|2182.7|193
1679043600000|2023-03-17 09:00:00|2186.7|2184.7|2188.5|2185.5|2189.5|2186.6|2185.2|2182.7|309
1679043900000|2023-03-17 09:05:00|2187.9|2185.9|2187.8|2185.8|2188.1|2186.1|2185|2182.8|282
1679044200000|2023-03-17 09:10:00|2187.9|2185.9|2187.8|2185.8|2189.3|2186.7|2187.5|2185.3|241
1679044500000|2023-03-17 09:15:00|2187.7|2185.7|2187.2|2184.2|2188.8|2186.1|2184.1|2181.7|267
1679044800000|2023-03-17 09:20:00|2187.4|2184.4|2187.4|2185.4|2189|2186.6|2185.9|2183.4|184
1679045100000|2023-03-17 09:25:00|2187.3|2185.3|2187.5|2185.5|2188.4|2185.8|2186.4|2184.2|250
1679045400000|2023-03-17 09:30:00|2187.4|2185.4|2189|2186|2189.3|2187|2186.8|2184.5|289
1679045700000|2023-03-17 09:35:00|2189.2|2186.2|2190.8|2187.8|2190.8|2188.5|2187.7|2185.3|243
1679046000000|2023-03-17 09:40:00|2190.9|2187.9|2187.9|2185.9|2191.3|2188.5|2187.6|2185|197
1679046300000|2023-03-17 09:45:00|2187.8|2185.8|2187|2185|2188.3|2185.9|2186.2|2183.7|149
1679046600000|2023-03-17 09:50:00|2186.9|2184.9|2189.2|2186.2|2189.2|2187|2186.1|2183.8|179
1679046900000|2023-03-17 09:55:00|2189.3|2186.3|2188.2|2186.2|2189.7|2187|2187.5|2184.9|122
1679047200000|2023-03-17 10:00:00|2188|2186|2191.2|2188.2|2191.5|2188.9|2187.6|2185.1|155
1679047500000|2023-03-17 10:05:00|2191.3|2188.3|2190.1|2187.1|2191.4|2189|2189.5|2186.7|164
1679047800000|2023-03-17 10:10:00|2189.4|2187.4|2187.5|2185.5|2189.8|2187.7|2186.3|2183.9|147
1679048100000|2023-03-17 10:15:00|2187.4|2185.4|2185.3|2182.3|2188.3|2185.4|2184.8|2182.3|158
1679048400000|2023-03-17 10:20:00|2185.5|2182.5|2184.5|2182.5|2185.9|2183.3|2183.9|2181.4|175
1679048700000|2023-03-17 10:25:00|2184.9|2182.9|2185.9|2182.9|2186.4|2184.1|2184.4|2181.8|177
1679049000000|2023-03-17 10:30:00|2186|2183|2187.5|2185.5|2188.2|2185.5|2183.6|2181.6|138
1679049300000|2023-03-17 10:35:00|2187.6|2185.6|2187.1|2185.1|2188.1|2185.6|2186.4|2183.7|148
1679049600000|2023-03-17 10:40:00|2187.2|2185.2|2186|2183|2187.5|2185.2|2184.7|2182.1|160
1679049900000|2023-03-17 10:45:00|2186.1|2183.1|2186.2|2183.2|2186.2|2184.1|2184|2181.6|177
1679050200000|2023-03-17 10:50:00|2186.3|2183.3|2188|2185|2188.4|2186|2186|2183.3|232
1679050500000|2023-03-17 10:55:00|2187.8|2184.8|2187.3|2184.3|2188.2|2186.1|2186.4|2183.8|165
1679050800000|2023-03-17 11:00:00|2187.2|2184.2|2187.5|2185.5|2187.8|2185.7|2184.8|2182.5|244
1679051100000|2023-03-17 11:05:00|2187.6|2185.6|2187.9|2185.9|2188.4|2186.4|2187.3|2185|154
1679051400000|2023-03-17 11:10:00|2187.6|2185.6|2187.5|2185.5|2188.3|2186.3|2186.1|2184.1|215
1679051700000|2023-03-17 11:15:00|2187.4|2185.4|2189.9|2187.9|2190.4|2188|2186.1|2183.8|266
1679052000000|2023-03-17 11:20:00|2189.8|2187.8|2192.4|2190.4|2194.3|2192.2|2189.8|2187.8|307
1679052300000|2023-03-17 11:25:00|2192.3|2190.3|2192.2|2189.2|2195.3|2192.9|2192.1|2189.1|349
1679052600000|2023-03-17 11:30:00|2192.3|2189.3|2190.7|2187.7|2192.8|2189.9|2189.3|2186.6|272
1679052900000|2023-03-17 11:35:00|2190.8|2187.8|2188.7|2185.7|2191.2|2188.5|2186.9|2184.6|241
1679053200000|2023-03-17 11:40:00|2188.9|2185.9|2188.6|2186.6|2190.6|2188|2186.3|2183.7|269
1679053500000|2023-03-17 11:45:00|2188.7|2186.7|2189.2|2186.2|2190|2187.1|2187.3|2184.5|249
1679053800000|2023-03-17 11:50:00|2189.4|2186.4|2188.2|2186.2|2189.7|2187.5|2187.4|2185.3|208
1679054100000|2023-03-17 11:55:00|2188.3|2186.3|2189.6|2186.6|2192.1|2189.1|2188|2185.5|295
1679054400000|2023-03-17 12:00:00|2189.4|2186.4|2186.2|2184.2|2190.2|2187.7|2185.2|2182.6|454
1679054700000|2023-03-17 12:05:00|2186.3|2184.3|2185.5|2183.5|2187.6|2185.1|2185.2|2183|313
1679055000000|2023-03-17 12:10:00|2185.4|2183.4|2184.2|2182.2|2186.6|2184.2|2181.8|2179.8|329
1679055300000|2023-03-17 12:15:00|2184.1|2182.1|2185|2183|2186.1|2183.7|2182.7|2180|349
1679055600000|2023-03-17 12:20:00|2185.4|2183.4|2190.6|2188.6|2197.3|2195.1|2185.2|2183.2|632
1679055900000|2023-03-17 12:25:00|2190.5|2188.5|2194.7|2191.7|2197.2|2195.2|2189.5|2187.3|557
1679056200000|2023-03-17 12:30:00|2194.8|2191.8|2205.5|2202.5|2207.5|2204.5|2194.4|2191.4|503
1679056500000|2023-03-17 12:35:00|2205.8|2202.8|2202.6|2200.6|2206.7|2203.9|2198.4|2195.4|515
1679056800000|2023-03-17 12:40:00|2202.5|2200.5|2200.8|2197.8|2204|2201|2197.4|2194.5|514
1679057100000|2023-03-17 12:45:00|2201|2198|2199.8|2196.8|2202.1|2199.1|2197.2|2194.2|435
1679057400000|2023-03-17 12:50:00|2199.7|2196.7|2200.5|2197.5|2201.6|2198.6|2198|2195|486
1679057700000|2023-03-17 12:55:00|2200.7|2197.7|2199.5|2197.5|2200.9|2198.4|2195.5|2192.9|482
1679058000000|2023-03-17 13:00:00|2199.4|2197.4|2206.7|2203.7|2208.3|2205.3|2198.6|2196.1|584
1679058300000|2023-03-17 13:05:00|2206.4|2203.4|2205.2|2202.2|2208.2|2205.2|2202.7|2199.7|399
1679058600000|2023-03-17 13:10:00|2205.1|2202.1|2206.8|2203.8|2208.8|2205.8|2203.1|2200.2|421
1679058900000|2023-03-17 13:15:00|2206.7|2203.7|2205.6|2202.6|2208.8|2206.4|2204.6|2201.6|443
1679059200000|2023-03-17 13:20:00|2205.5|2202.5|2202.3|2199.3|2206.3|2203.3|2201.1|2198.8|427
1679059500000|2023-03-17 13:25:00|2202.5|2199.5|2198.5|2195.5|2205|2202|2197.3|2194.8|495
1679059800000|2023-03-17 13:30:00|2197.9|2195.9|2198.3|2195.3|2201|2198.5|2194.2|2191.2|625
1679060100000|2023-03-17 13:35:00|2198.1|2195.1|2197|2194|2200.7|2197.7|2196.4|2193.4|612
1679060400000|2023-03-17 13:40:00|2196.9|2193.9|2199|2196|2200.6|2197.6|2195.2|2192.2|647
1679060700000|2023-03-17 13:45:00|2198.8|2195.8|2203.1|2200.1|2203.2|2200.2|2197.3|2194.6|523
1679061000000|2023-03-17 13:50:00|2203.6|2200.6|2214.6|2211.6|2216.4|2213.4|2202.9|2199.9|542
1679061300000|2023-03-17 13:55:00|2214.8|2211.8|2213.7|2210.7|2218.1|2215.1|2209.8|2206.8|447
1679061600000|2023-03-17 14:00:00|2213.8|2210.8|2216|2213|2221.5|2218.9|2213.8|2210.8|753
1679061900000|2023-03-17 14:05:00|2215.9|2212.9|2211.5|2208.5|2217.2|2214.2|2211.4|2208.4|572
1679062200000|2023-03-17 14:10:00|2210.9|2208.9|2214.3|2211.3|2214.4|2211.4|2209.7|2206.7|488
1679062500000|2023-03-17 14:15:00|2214.2|2211.2|2207.7|2204.7|2214.6|2211.6|2207|2204.4|519
1679062800000|2023-03-17 14:20:00|2207.2|2205.2|2210.3|2207.3|2211.4|2208.7|2206.2|2203.4|542
1679063100000|2023-03-17 14:25:00|2210.4|2207.4|2214.1|2211.1|2214.3|2211.8|2210.1|2207.1|566
1679063400000|2023-03-17 14:30:00|2214.3|2211.3|2219.4|2216.4|2221.8|2218.8|2211.2|2208.2|528
1679063700000|2023-03-17 14:35:00|2219.2|2216.2|2214.6|2211.6|2219.3|2216.3|2213.2|2210.2|596
1679064000000|2023-03-17 14:40:00|2215.1|2212.1|2216.1|2213.1|2218.6|2215.6|2212.6|2210|589
1679064300000|2023-03-17 14:45:00|2216.5|2213.5|2220.7|2217.7|2222.1|2219.1|2215.9|2212.9|566
1679064600000|2023-03-17 14:50:00|2220.8|2217.8|2224.5|2221.5|2225.5|2223.1|2219|2216|508
1679064900000|2023-03-17 14:55:00|2224|2222|2224.4|2222.4|2230|2227|2223.9|2221.1|456
1679065200000|2023-03-17 15:00:00|2224.5|2222.5|2227.9|2224.9|2228.9|2226.4|2224.3|2221.3|515
1679065500000|2023-03-17 15:05:00|2228|2225|2223.7|2220.7|2228.4|2225.4|2220.3|2217.3|559
1679065800000|2023-03-17 15:10:00|2223.4|2220.4|2219|2216|2225.4|2222.9|2217.7|2215.7|571
1679066100000|2023-03-17 15:15:00|2217.7|2214.7|2215.9|2212.9|2220.4|2217.8|2215.3|2212.3|584
1679066400000|2023-03-17 15:20:00|2215.4|2213.4|2220.2|2217.2|2220.8|2217.9|2212.8|2210.1|463
1679066700000|2023-03-17 15:25:00|2220.3|2217.3|2222.8|2219.8|2223.7|2220.7|2219.6|2216.6|435
1679067000000|2023-03-17 15:30:00|2223.1|2220.1|2221|2219|2225.8|2223.1|2221|2218.2|490
1679067300000|2023-03-17 15:35:00|2221.3|2218.3|2224.7|2221.7|2226.8|2224.3|2220.5|2217.9|447
1679067600000|2023-03-17 15:40:00|2224.2|2221.2|2224.8|2222.8|2226.2|2223.9|2222.8|2219.9|354
1679067900000|2023-03-17 15:45:00|2224.6|2222.6|2221.1|2218.1|2224.8|2222.7|2218.2|2215.2|461
1679068200000|2023-03-17 15:50:00|2221|2218|2222.2|2219.2|2222.6|2219.6|2218.6|2215.6|534
1679068500000|2023-03-17 15:55:00|2222|2219|2219.7|2216.7|2222.4|2219.4|2218.6|2215.6|396
1679068800000|2023-03-17 16:00:00|2220|2217|2215.3|2212.3|2220.3|2217.3|2214.2|2211.2|392
1679069100000|2023-03-17 16:05:00|2215.7|2212.7|2219.3|2216.3|2219.3|2216.3|2214.4|2211.9|396
1679069400000|2023-03-17 16:10:00|2218.8|2215.8|2222.8|2220.8|2223.3|2221|2218.8|2215.8|308
1679069700000|2023-03-17 16:15:00|2223.7|2220.7|2218.4|2216.4|2223.7|2220.7|2218.4|2215.8|350
1679070000000|2023-03-17 16:20:00|2219.1|2216.1|2216.7|2213.7|2219.2|2216.5|2215.8|2213|286
1679070300000|2023-03-17 16:25:00|2216.6|2213.6|2213.9|2211.9|2217.4|2214.9|2213.2|2210.3|224
1679070600000|2023-03-17 16:30:00|2214.2|2212.2|2215.3|2212.3|2215.5|2212.9|2212.9|2209.9|310
1679070900000|2023-03-17 16:35:00|2215.4|2212.4|2217.4|2214.4|2217.6|2214.6|2215.4|2212.4|255
1679071200000|2023-03-17 16:40:00|2217.3|2214.3|2219.7|2216.7|2220.9|2217.9|2217.2|2214.2|281
1679071500000|2023-03-17 16:45:00|2219.6|2216.6|2221.5|2218.5|2222.1|2219.4|2219.3|2216.3|203
1679071800000|2023-03-17 16:50:00|2221.3|2218.3|2221.5|2218.5|2222.4|2219.4|2220.2|2217.2|212
1679072100000|2023-03-17 16:55:00|2221.3|2218.3|2220.8|2217.8|2221.9|2218.9|2220.3|2217.3|173
1679072400000|2023-03-17 17:00:00|2220.9|2217.9|2226.1|2223.1|2226.8|2224|2220.2|2217.2|174
1679072700000|2023-03-17 17:05:00|2226|2223|2229.2|2226.2|2232.4|2229.4|2224.9|2222.4|214
1679073000000|2023-03-17 17:10:00|2228.8|2225.8|2223.6|2220.6|2228.8|2225.8|2223.1|2220.1|270
1679073300000|2023-03-17 17:15:00|2223.7|2220.7|2230.9|2227.9|2231.3|2228.3|2223.5|2220.5|249
1679073600000|2023-03-17 17:20:00|2230.8|2227.8|2233|2230|2233.7|2230.7|2229.9|2226.9|266
1679073900000|2023-03-17 17:25:00|2233.1|2230.1|2235.5|2232.5|2235.9|2233.3|2231.5|2228.7|231
1679074200000|2023-03-17 17:30:00|2235.2|2232.2|2239.1|2236.1|2239.1|2236.1|2233.9|2231.3|365
1679074500000|2023-03-17 17:35:00|2238.7|2235.7|2236|2233|2238.9|2235.9|2234.9|2231.9|338
1679074800000|2023-03-17 17:40:00|2236.1|2233.1|2239.1|2236.1|2239.4|2236.4|2236.1|2233.1|289
1679075100000|2023-03-17 17:45:00|2239|2236|2240.8|2237.8|2241.4|2239|2238.8|2235.8|258
1679075400000|2023-03-17 17:50:00|2240.7|2237.7|2244.4|2241.4|2244.4|2241.4|2240.1|2237.1|269
1679075700000|2023-03-17 17:55:00|2244.3|2241.3|2246.7|2243.7|2249.3|2246.3|2244.3|2241.3|457
1679076000000|2023-03-17 18:00:00|2246.5|2243.5|2250.6|2247.6|2250.7|2248.1|2245.2|2242.2|491
1679076300000|2023-03-17 18:05:00|2250.4|2247.4|2247.9|2244.9|2251.7|2248.7|2247.1|2244.3|487
1679076600000|2023-03-17 18:10:00|2248.2|2245.2|2251.5|2248.5|2252.7|2249.7|2247.1|2244.1|408
1679076900000|2023-03-17 18:15:00|2251.4|2248.4|2255.6|2252.6|2257.6|2254.7|2250.9|2247.9|491
1679077200000|2023-03-17 18:20:00|2255.8|2252.8|2253.5|2250.5|2257.6|2254.6|2253.4|2250.5|424
1679077500000|2023-03-17 18:25:00|2253.8|2250.8|2256.8|2253.8|2257.1|2254.1|2252.6|2250|316
1679077800000|2023-03-17 18:30:00|2256.7|2253.7|2257.2|2254.2|2257.2|2254.4|2253.7|2250.7|364
1679078100000|2023-03-17 18:35:00|2257.1|2254.1|2256.3|2253.3|2257.6|2254.9|2252.1|2249.1|419
1679078400000|2023-03-17 18:40:00|2256.4|2253.4|2255.7|2252.7|2258.1|2255.1|2254.4|2251.5|427
1679078700000|2023-03-17 18:45:00|2255.6|2252.6|2257|2254|2257.6|2254.7|2254.9|2251.9|404
1679079000000|2023-03-17 18:50:00|2257.2|2254.2|2260.1|2257.1|2262.2|2259.2|2255.7|2253.7|498
1679079300000|2023-03-17 18:55:00|2259.4|2256.4|2257.8|2254.8|2259.4|2256.6|2253.4|2250.4|620
1679079600000|2023-03-17 19:00:00|2257.7|2254.7|2256.9|2253.9|2258.9|2255.9|2253.4|2250.4|414
1679079900000|2023-03-17 19:05:00|2256.5|2253.5|2258.9|2255.9|2259.4|2256.4|2255|2252.4|356
1679080200000|2023-03-17 19:10:00|2259|2256|2257.5|2254.5|2260.8|2257.8|2257.4|2254.5|372
1679080500000|2023-03-17 19:15:00|2257.6|2254.6|2256.1|2253.1|2259|2256|2255.5|2252.5|348
1679080800000|2023-03-17 19:20:00|2256.5|2253.5|2249.4|2246.4|2256.7|2253.7|2248|2244.1|382
1679081100000|2023-03-17 19:25:00|2249.2|2246.2|2249.7|2246.7|2249.9|2246.9|2245.7|2242.7|429
1679081400000|2023-03-17 19:30:00|2249.5|2246.5|2249.2|2246.2|2252|2249|2249.1|2245.8|359
1679081700000|2023-03-17 19:35:00|2249.1|2246.1|2249.8|2246.8|2251.1|2248.1|2248.7|2245.7|306
1679082000000|2023-03-17 19:40:00|2249.7|2246.7|2244.9|2241.9|2249.7|2246.7|2244.6|2241.6|360
1679082300000|2023-03-17 19:45:00|2244.7|2241.7|2247.8|2244.8|2248|2245|2244.3|2240.8|308
1679082600000|2023-03-17 19:50:00|2247.4|2244.4|2248.6|2245.6|2248.8|2245.8|2246.5|2243|262
1679082900000|2023-03-17 19:55:00|2246.6|2243.6|2245.5|2242.5|2247.4|2244.4|2244.6|2241.6|252
1679083200000|2023-03-17 20:00:00|2245.7|2242.7|2247|2244|2247.3|2244|2244.8|2241.7|235
1679083500000|2023-03-17 20:05:00|2246.9|2243.9|2247|2244|2248.9|2245.9|2246.8|2243.8|265
1679083800000|2023-03-17 20:10:00|2247.2|2244.2|2247.7|2244.7|2248.1|2245.1|2246.5|2243.5|182
1679084100000|2023-03-17 20:15:00|2247.2|2244.2|2248|2245|2249|2246|2247|2244|167
1679084400000|2023-03-17 20:20:00|2248.1|2245.1|2246.6|2243.6|2248.8|2245.8|2246.5|2243.5|199
1679084700000|2023-03-17 20:25:00|2246.5|2243.5|2250.7|2247.7|2250.7|2247.7|2246.5|2243.5|273
1679085000000|2023-03-17 20:30:00|2250.9|2247.9|2254.5|2251.5|2256.2|2253.2|2250|2247|402
1679085300000|2023-03-17 20:35:00|2254.4|2251.4|2254.3|2251.3|2257.2|2252.8|2252.2|2248.1|293
1679085600000|2023-03-17 20:40:00|2254.4|2251.4|2255.7|2252.7|2258.6|2253.9|2253.6|2249.8|197
1679085900000|2023-03-17 20:45:00|2255.5|2252.5|2256.9|2253.9|2258.1|2255.1|2255.4|2252.4|194
1679086200000|2023-03-17 20:50:00|2257.7|2254.7|2259.3|2256.3|2260.5|2257.5|2256.8|2253.8|225
1679086500000|2023-03-17 20:55:00|2259.4|2256.4|2262.1|2259.1|2265.2|2259.5|2258.4|2254|270
1679263200000|2023-03-19 22:00:00|2258.3|2253.3|2268.4|2263.1|2278.9|2265.7|2258.3|2247.6|308
1679263500000|2023-03-19 22:05:00|2266.8|2263.8|2261.1|2258.1|2267|2264|2259.8|2256.4|275
1679263800000|2023-03-19 22:10:00|2261.3|2258.3|2259.7|2256.7|2261.5|2258.5|2254|2251|308
1679264100000|2023-03-19 22:15:00|2259.3|2256.3|2261.3|2258.3|2262.6|2259.6|2255.9|2251.8|273
1679264400000|2023-03-19 22:20:00|2261.4|2258.4|2260.7|2257.7|2263.1|2260.1|2257.7|2254.7|197
1679264700000|2023-03-19 22:25:00|2260.6|2257.6|2256.3|2253.3|2261|2258|2255|2252|218
1679265000000|2023-03-19 22:30:00|2256.5|2253.5|2246.1|2243.1|2256.6|2253.6|2243.6|2240.6|359
1679265300000|2023-03-19 22:35:00|2246.2|2243.2|2247|2244|2247.9|2244.9|2241|2238|314
1679265600000|2023-03-19 22:40:00|2246.9|2243.9|2245.8|2242.8|2247.4|2244.4|2242.6|2239.6|254
1679265900000|2023-03-19 22:45:00|2246|2243|2245.6|2242.6|2249|2246|2244.6|2241.6|179
1679266200000|2023-03-19 22:50:00|2245.5|2242.5|2242.7|2239.7|2245.6|2242.6|2242.3|2239.3|102
1679266500000|2023-03-19 22:55:00|2243.1|2240.1|2242.5|2239.5|2244.1|2241.1|2241.5|2238.5|139
1679266800000|2023-03-19 23:00:00|2242.8|2239.8|2244.8|2241.8|2245.8|2242.8|2239.9|2236.9|208
1679267100000|2023-03-19 23:05:00|2244.9|2241.9|2241.3|2238.3|2245.1|2242.1|2240.5|2237.5|198
1679267400000|2023-03-19 23:10:00|2241.4|2238.4|2243.2|2240.2|2243.8|2240.8|2241.2|2238.2|173
1679267700000|2023-03-19 23:15:00|2243.1|2240.1|2243.1|2240.1|2244.5|2241.5|2242.3|2239.7|137
1679268000000|2023-03-19 23:20:00|2243.3|2240.3|2243.2|2240.2|2245.3|2242.3|2242.5|2239.5|131
1679268300000|2023-03-19 23:25:00|2242.5|2239.5|2244.4|2241.4|2244.9|2241.9|2242.1|2239.1|141
1679268600000|2023-03-19 23:30:00|2244.3|2241.3|2240.3|2237.3|2245.2|2242.2|2240|2237|198
1679268900000|2023-03-19 23:35:00|2240.8|2237.8|2240.9|2237.9|2241.5|2238.5|2240.2|2237.2|120
1679269200000|2023-03-19 23:40:00|2241.1|2238.1|2241.3|2238.3|2242.5|2239.5|2239.2|2236.2|137
1679269500000|2023-03-19 23:45:00|2241.4|2238.4|2240.8|2237.8|2241.8|2238.8|2239.7|2236.7|142
1679269800000|2023-03-19 23:50:00|2240.7|2237.7|2239.1|2236.1|2241.4|2238.4|2238.3|2235.3|136
1679270100000|2023-03-19 23:55:00|2238.9|2235.9|2240.6|2237.6|2241.2|2238.2|2238.9|2235.9|194
1679270400000|2023-03-20 00:00:00|2240.7|2237.7|2243|2240|2245|2242|2239.3|2236.3|281
1679270700000|2023-03-20 00:05:00|2242.9|2239.9|2244.5|2241.5|2244.7|2241.7|2241.6|2238.6|199
1679271000000|2023-03-20 00:10:00|2244.6|2241.6|2242.3|2239.3|2245.1|2242.1|2242|2239|212
1679271300000|2023-03-20 00:15:00|2242|2239|2242.2|2239.2|2243.4|2240.6|2241.3|2238.3|177
1679271600000|2023-03-20 00:20:00|2242.4|2239.4|2243.4|2240.4|2244.6|2241.6|2241.2|2238.2|161
1679271900000|2023-03-20 00:25:00|2243.3|2240.3|2242.7|2239.7|2243.4|2240.9|2241.7|2238.7|214
1679272200000|2023-03-20 00:30:00|2242.4|2239.4|2242.1|2239.1|2243|2240.1|2241.1|2238.1|185
1679272500000|2023-03-20 00:35:00|2242|2239|2239.4|2236.4|2242.2|2239.4|2238.5|2235.5|205
1679272800000|2023-03-20 00:40:00|2239.5|2236.5|2239.5|2236.5|2240.2|2237.9|2238.1|2235.1|197
1679273100000|2023-03-20 00:45:00|2239.4|2236.4|2240.4|2237.4|2241.4|2238.4|2238|2235|201
1679273400000|2023-03-20 00:50:00|2240.3|2237.3|2238.3|2235.3|2240.4|2237.4|2238.1|2235.1|241
1679273700000|2023-03-20 00:55:00|2238.2|2235.2|2234.7|2231.7|2238.3|2235.3|2233.5|2230.5|332
1679274000000|2023-03-20 01:00:00|2236.9|2233.9|2229.7|2226.7|2236.9|2233.9|2224.4|2221.4|613
1679274300000|2023-03-20 01:05:00|2229.8|2226.8|2232.1|2229.1|2234.3|2231.3|2226.9|2223.9|417
1679274600000|2023-03-20 01:10:00|2232.3|2229.3|2232.8|2229.8|2233.7|2231.2|2229.4|2226.4|398
1679274900000|2023-03-20 01:15:00|2233.3|2230.3|2228.8|2225.8|2233.7|2231.4|2228.8|2225.8|387
1679275200000|2023-03-20 01:20:00|2229|2226|2231.7|2228.7|2232.1|2229.1|2228.3|2225.6|370
1679275500000|2023-03-20 01:25:00|2231.5|2228.5|2234.5|2231.5|2236|2233|2231.5|2228.5|317
1679275800000|2023-03-20 01:30:00|2234.6|2231.6|2234.2|2231.2|2237|2234|2232.8|2229.8|337
1679276100000|2023-03-20 01:35:00|2234.1|2231.1|2232.4|2229.4|2235.9|2232.9|2231.2|2228.2|357
1679276400000|2023-03-20 01:40:00|2232.3|2229.3|2231.8|2228.8|2232.5|2229.5|2228|2225|329
1679276700000|2023-03-20 01:45:00|2231.7|2228.7|2233.3|2230.3|2233.5|2230.5|2231.1|2228.1|310
1679277000000|2023-03-20 01:50:00|2233.1|2230.1|2230.6|2227.6|2233.1|2230.1|2230.4|2227.4|331
1679277300000|2023-03-20 01:55:00|2230.9|2227.9|2229|2226|2231.1|2228.1|2227.7|2224.7|349
1679277600000|2023-03-20 02:00:00|2228.7|2225.7|2230.6|2227.6|2230.7|2227.7|2228|2225.4|313
1679277900000|2023-03-20 02:05:00|2230.7|2227.7|2229.4|2226.4|2232.4|2229.4|2229|2226|270
1679278200000|2023-03-20 02:10:00|2229.7|2226.7|2230.1|2227.1|2231.5|2228.5|2229.5|2226.5|253
1679278500000|2023-03-20 02:15:00|2230.2|2227.2|2228.5|2225.5|2230.3|2227.3|2227.5|2224.5|188
1679278800000|2023-03-20 02:20:00|2228.7|2225.7|2227|2224|2229.9|2226.9|2226.4|2223.4|182
1679279100000|2023-03-20 02:25:00|2227.1|2224.1|2227.8|2224.8|2228.9|2225.9|2226.8|2223.8|195
1679279400000|2023-03-20 02:30:00|2228.2|2225.2|2228.3|2225.3|2229.5|2226.8|2227.2|2224.2|243
1679279700000|2023-03-20 02:35:00|2228.1|2225.1|2231.9|2228.9|2232.2|2229.2|2228.1|2225.1|275
1679280000000|2023-03-20 02:40:00|2232|2229|2236.3|2233.3|2236.7|2233.7|2230.7|2227.7|351
1679280300000|2023-03-20 02:45:00|2236.2|2233.2|2233.9|2230.9|2237.5|2234.5|2233.6|2230.6|286
1679280600000|2023-03-20 02:50:00|2234|2231|2236.4|2233.4|2237.2|2234.2|2234|2231|235
1679280900000|2023-03-20 02:55:00|2236.3|2233.3|2236.3|2233.3|2236.8|2233.9|2234.7|2231.7|226
1679281200000|2023-03-20 03:00:00|2236.4|2233.4|2234.3|2231.3|2237.9|2234.9|2234.2|2231.2|266
1679281500000|2023-03-20 03:05:00|2234.5|2231.5|2231|2228|2235.3|2232.3|2230.4|2227.4|205
1679281800000|2023-03-20 03:10:00|2231.1|2228.1|2231.5|2228.5|2232.1|2229.1|2229.9|2226.9|203
1679282100000|2023-03-20 03:15:00|2231.4|2228.4|2232.4|2229.4|2233.3|2230.3|2229.4|2226.4|231
1679282400000|2023-03-20 03:20:00|2232.2|2229.2|2233.5|2230.5|2234.8|2231.8|2232.2|2229.2|258
1679282700000|2023-03-20 03:25:00|2233.4|2230.4|2232.9|2229.9|2235.6|2232.6|2232.3|2229.3|250
1679283000000|2023-03-20 03:30:00|2233|2230|2232.3|2229.3|2234|2231|2230.8|2227.8|201
1679283300000|2023-03-20 03:35:00|2232.2|2229.2|2233.4|2230.4|2233.7|2230.7|2231.1|2228.1|210
1679283600000|2023-03-20 03:40:00|2233.3|2230.3|2233.3|2230.3|2233.8|2230.8|2232|2229|109
1679283900000|2023-03-20 03:45:00|2233.2|2230.2|2232.9|2229.9|2233.6|2230.6|2232.2|2229.2|129
1679284200000|2023-03-20 03:50:00|2232.7|2229.7|2232.8|2229.8|2234.1|2231.1|2232.2|2229.2|138
1679284500000|2023-03-20 03:55:00|2232.9|2229.9|2235|2232|2235.1|2232.1|2232.7|2229.7|108
1679284800000|2023-03-20 04:00:00|2234.9|2231.9|2233.9|2230.9|2235.3|2232.3|2233.2|2230.2|117
1679285100000|2023-03-20 04:05:00|2234|2231|2233.1|2230.1|2234.4|2231.4|2232.4|2229.4|130
1679285400000|2023-03-20 04:10:00|2233|2230|2235.4|2232.4|2236.7|2233.7|2232.9|2229.9|150
1679285700000|2023-03-20 04:15:00|2235.5|2232.5|2236.1|2233.1|2237.4|2234.4|2234.9|2231.9|119
1679286000000|2023-03-20 04:20:00|2236|2233|2234.1|2231.1|2236.4|2233.5|2233.7|2230.7|122
1679286300000|2023-03-20 04:25:00|2233.8|2230.8|2235.1|2232.1|2235.4|2232.4|2232.3|2229.3|120
1679286600000|2023-03-20 04:30:00|2235|2232|2235.7|2232.7|2237.1|2234.1|2234.7|2231.7|164
1679286900000|2023-03-20 04:35:00|2235.6|2232.6|2233.5|2230.5|2236.6|2233.6|2232.9|2229.9|174
1679287200000|2023-03-20 04:40:00|2232.9|2229.9|2233.2|2230.2|2233.9|2230.9|2231.2|2228.2|244
1679287500000|2023-03-20 04:45:00|2232.9|2229.9|2233.1|2230.1|2234.9|2231.9|2232.8|2229.8|173
1679287800000|2023-03-20 04:50:00|2233|2230|2234.9|2231.9|2235.4|2232.4|2232.4|2229.4|176
1679288100000|2023-03-20 04:55:00|2234.8|2231.8|2234.3|2231.3|2235.2|2232.2|2233.8|2230.8|151
1679288400000|2023-03-20 05:00:00|2234.4|2231.4|2235|2232|2235.7|2232.7|2233.2|2230.2|181
1679288700000|2023-03-20 05:05:00|2234.9|2231.9|2233.3|2230.3|2235|2232|2232.9|2229.9|129
1679289000000|2023-03-20 05:10:00|2233.4|2230.4|2233|2230|2233.9|2230.9|2232.3|2229.3|159
1679289300000|2023-03-20 05:15:00|2232.9|2229.9|2232.3|2230.3|2233.4|2230.4|2231.5|2228.5|147
1679289600000|2023-03-20 05:20:00|2232.4|2230.4|2230.9|2227.9|2233.9|2231.5|2230.8|2227.8|145
1679289900000|2023-03-20 05:25:00|2231|2228|2232.8|2229.8|2233.8|2230.8|2230.6|2227.8|175
1679290200000|2023-03-20 05:30:00|2232.4|2229.4|2231.4|2228.4|2232.8|2229.8|2230.2|2227.2|274
1679290500000|2023-03-20 05:35:00|2231.5|2228.5|2232.9|2229.9|2235.1|2232.1|2231.5|2228.5|264
1679290800000|2023-03-20 05:40:00|2232.7|2229.7|2232.8|2229.8|2234.1|2231.1|2231.5|2228.5|217
1679291100000|2023-03-20 05:45:00|2232.9|2229.9|2238.3|2235.3|2239.2|2236.2|2232.5|2229.5|293
1679291400000|2023-03-20 05:50:00|2238.4|2235.4|2241.4|2238.4|2244.5|2241.5|2236.9|2233.9|351
1679291700000|2023-03-20 05:55:00|2241.1|2238.1|2249.5|2246.5|2250|2247|2241.1|2238.1|400
1679292000000|2023-03-20 06:00:00|2249.3|2246.3|2250.8|2247.8|2253.2|2250.2|2246.4|2243.4|533
1679292300000|2023-03-20 06:05:00|2250.7|2247.7|2243.7|2240.7|2250.9|2247.9|2243.5|2240.5|392
1679292600000|2023-03-20 06:10:00|2243.2|2240.2|2239.4|2236.4|2244.5|2241.5|2238.4|2235.8|325
1679292900000|2023-03-20 06:15:00|2239.5|2236.5|2241|2238|2241.1|2238.1|2237.3|2234.3|277
1679293200000|2023-03-20 06:20:00|2241.2|2238.2|2244.4|2241.4|2245.7|2242.7|2240.8|2237.8|390
1679293500000|2023-03-20 06:25:00|2244.5|2241.5|2245.7|2242.7|2246.2|2243.2|2240.6|2237.6|436
1679293800000|2023-03-20 06:30:00|2246|2243|2246|2243|2247.5|2244.5|2241.4|2238.4|566
1679294100000|2023-03-20 06:35:00|2246.3|2243.3|2247.8|2244.8|2248.7|2245.7|2244.9|2241.9|460
1679294400000|2023-03-20 06:40:00|2247.7|2244.7|2247.5|2244.5|2249.4|2246.4|2247.3|2244.3|416
1679294700000|2023-03-20 06:45:00|2247.4|2244.4|2243.5|2240.5|2248.7|2245.7|2243.2|2240.2|369
1679295000000|2023-03-20 06:50:00|2243.6|2240.6|2244|2241|2244.1|2241.1|2238.7|2235.7|331
1679295300000|2023-03-20 06:55:00|2244.1|2241.1|2246.7|2243.7|2247.5|2244.5|2243.8|2240.8|310
1679295600000|2023-03-20 07:00:00|2246.8|2243.8|2250.2|2247.2|2251.3|2248.3|2245.6|2242.6|410
1679295900000|2023-03-20 07:05:00|2250.3|2247.3|2254.4|2251.4|2258.3|2255.3|2250.2|2247.2|486
1679296200000|2023-03-20 07:10:00|2254|2251|2253|2250|2257|2254|2252.7|2250|470
1679296500000|2023-03-20 07:15:00|2253.1|2250.1|2254.9|2251.9|2255|2252|2248.4|2245.4|526
1679296800000|2023-03-20 07:20:00|2254.8|2251.8|2257.1|2254.1|2257.5|2254.5|2252.4|2249.4|452
1679297100000|2023-03-20 07:25:00|2257.3|2254.3|2260.1|2257.1|2264.1|2261.1|2256.1|2253.1|576
1679297400000|2023-03-20 07:30:00|2260.2|2257.2|2260.3|2257.3|2266.1|2263.1|2258.8|2255.8|540
1679297700000|2023-03-20 07:35:00|2260.6|2257.6|2259.3|2256.3|2261|2258|2253.2|2250.2|589
1679298000000|2023-03-20 07:40:00|2259.4|2256.4|2259.6|2256.6|2264.8|2262|2258.5|2255.5|545
1679298300000|2023-03-20 07:45:00|2259.5|2256.5|2253.6|2250.6|2261.5|2258.6|2253.1|2250.1|491
1679298600000|2023-03-20 07:50:00|2253.9|2250.9|2253.9|2250.9|2254.5|2251.5|2249|2246|430
1679298900000|2023-03-20 07:55:00|2253.8|2250.8|2252.4|2249.4|2254.1|2251.3|2249.4|2247.1|491
1679299200000|2023-03-20 08:00:00|2252.6|2249.6|2250.2|2247.2|2254.7|2251.7|2240.3|2237.3|623
1679299500000|2023-03-20 08:05:00|2250.3|2247.3|2257.1|2254.1|2260.7|2257.7|2249.7|2246.7|540
1679299800000|2023-03-20 08:10:00|2257.2|2254.2|2260.6|2257.6|2261.9|2258.9|2255.4|2252.5|565
1679300100000|2023-03-20 08:15:00|2259.5|2257.5|2261.8|2258.8|2264.9|2262.2|2256.4|2253.4|583
1679300400000|2023-03-20 08:20:00|2261.6|2258.6|2258.3|2255.3|2262.9|2259.9|2253.7|2251.1|527
1679300700000|2023-03-20 08:25:00|2258.6|2255.6|2263.7|2260.7|2266.6|2263.8|2258.1|2255.4|436
1679301000000|2023-03-20 08:30:00|2263.8|2260.8|2270.8|2267.8|2270.9|2267.9|2262.6|2259.9|434
1679301300000|2023-03-20 08:35:00|2270.9|2267.9|2265.6|2262.6|2273.3|2270.3|2264.8|2262.3|525
1679301600000|2023-03-20 08:40:00|2265.8|2262.8|2265.3|2262.3|2266.4|2263.4|2260.5|2257.6|435
1679301900000|2023-03-20 08:45:00|2265.5|2262.5|2264.6|2261.6|2268.1|2265.1|2261.6|2258.6|404
1679302200000|2023-03-20 08:50:00|2265.1|2262.1|2265.5|2262.5|2266.1|2263.5|2262.3|2259.3|448
1679302500000|2023-03-20 08:55:00|2265.6|2262.6|2262.2|2259.2|2265.8|2262.9|2260.4|2257.4|393
1679302800000|2023-03-20 09:00:00|2262.4|2259.4|2265.1|2262.1|2265.1|2262.1|2260.1|2257.1|520
1679303100000|2023-03-20 09:05:00|2264.9|2261.9|2262.2|2259.2|2267.8|2264.9|2261.2|2258.6|469
1679303400000|2023-03-20 09:10:00|2262.3|2259.3|2272|2269|2272.2|2269.2|2262.2|2259.2|408
1679303700000|2023-03-20 09:15:00|2271.9|2268.9|2266.3|2263.3|2271.9|2268.9|2266.3|2263.3|375
1679304000000|2023-03-20 09:20:00|2266.2|2263.2|2262.1|2259.1|2267.1|2264.7|2261.8|2259.1|359
1679304300000|2023-03-20 09:25:00|2262.2|2259.2|2265|2262|2266.4|2263.4|2261.9|2258.9|424
1679304600000|2023-03-20 09:30:00|2264.8|2261.8|2264.4|2261.4|2266.3|2263.3|2262.4|2259.4|358
1679304900000|2023-03-20 09:35:00|2264.7|2261.7|2262.1|2259.1|2266|2263|2262|2259|308
1679305200000|2023-03-20 09:40:00|2262|2259|2257.1|2254.1|2263|2260|2257.1|2254.1|295
1679305500000|2023-03-20 09:45:00|2256.8|2253.8|2255|2252|2257.3|2254.8|2254.2|2251.4|366
1679305800000|2023-03-20 09:50:00|2255.1|2252.1|2259.4|2256.4|2260.2|2257.2|2255|2252|282
1679306100000|2023-03-20 09:55:00|2259.3|2256.3|2255.8|2252.8|2260.9|2257.9|2254.3|2251.8|351
1679306400000|2023-03-20 10:00:00|2255.5|2252.5|2259.4|2256.4|2262.4|2259.4|2253.2|2250.7|418
1679306700000|2023-03-20 10:05:00|2259.3|2256.3|2257.8|2254.8|2259.4|2256.8|2252.6|2249.6|462
1679307000000|2023-03-20 10:10:00|2257.9|2254.9|2260.5|2257.5|2262.2|2259.2|2257.9|2254.9|348
1679307300000|2023-03-20 10:15:00|2260.1|2257.1|2256.1|2253.1|2260.6|2257.6|2256.1|2253.1|363
1679307600000|2023-03-20 10:20:00|2256.2|2253.2|2253|2250|2256.8|2253.8|2252.2|2249.2|320
1679307900000|2023-03-20 10:25:00|2253.1|2250.1|2253.7|2250.7|2254.5|2251.5|2252.1|2249.1|332
1679308200000|2023-03-20 10:30:00|2253.6|2250.6|2244.5|2241.5|2255.5|2252.5|2243.8|2240.8|495
1679308500000|2023-03-20 10:35:00|2244.6|2241.6|2248.2|2245.2|2249.8|2246.8|2241.9|2238.9|404
1679308800000|2023-03-20 10:40:00|2248.1|2245.1|2248.2|2245.2|2248.7|2245.7|2243.5|2240.5|333
1679309100000|2023-03-20 10:45:00|2248.7|2245.7|2248.3|2245.3|2250.4|2247.4|2247.4|2244.4|379
1679309400000|2023-03-20 10:50:00|2248.4|2245.4|2247.2|2244.2|2248.4|2245.4|2246.4|2243.4|320
1679309700000|2023-03-20 10:55:00|2247.1|2244.1|2250|2247|2250.8|2247.8|2247.1|2244.1|337
1679310000000|2023-03-20 11:00:00|2249.9|2246.9|2250.9|2247.9|2252|2249|2247.9|2244.9|352
1679310300000|2023-03-20 11:05:00|2250.8|2247.8|2249.5|2246.5|2251.6|2248.6|2247.8|2244.8|358
1679310600000|2023-03-20 11:10:00|2249.6|2246.6|2247.2|2244.2|2250|2247|2246.8|2243.8|296
1679310900000|2023-03-20 11:15:00|2247.3|2244.3|2249.9|2246.9|2252.3|2249.3|2247.3|2244.3|310
1679311200000|2023-03-20 11:20:00|2250.2|2247.2|2249.3|2246.3|2250.2|2247.2|2247.2|2244.2|351
1679311500000|2023-03-20 11:25:00|2249.2|2246.2|2244.7|2241.7|2249.2|2246.2|2244.7|2241.7|291
1679311800000|2023-03-20 11:30:00|2244.6|2241.6|2243.4|2240.4|2246.5|2243.5|2242.2|2239.2|303
1679312100000|2023-03-20 11:35:00|2243.3|2240.3|2246.2|2243.2|2247.4|2244.4|2243.3|2240.3|292
1679312400000|2023-03-20 11:40:00|2246.1|2243.1|2252.1|2249.1|2252.5|2249.5|2245.6|2242.6|258
1679312700000|2023-03-20 11:45:00|2251.8|2248.8|2250.6|2247.6|2252.8|2249.8|2248.8|2246.3|264
1679313000000|2023-03-20 11:50:00|2250.9|2247.9|2250.5|2247.5|2251.4|2248.4|2249.2|2246.9|209
1679313300000|2023-03-20 11:55:00|2250.6|2247.6|2250.3|2247.3|2253.7|2250.7|2249.9|2246.9|286
1679313600000|2023-03-20 12:00:00|2250.5|2247.5|2246.6|2243.6|2251.1|2248.2|2245.5|2242.9|497
1679313900000|2023-03-20 12:05:00|2246.7|2243.7|2246.6|2244.6|2247.4|2245.4|2242.6|2240.6|421
1679314200000|2023-03-20 12:10:00|2246.4|2244.4|2247.2|2244.2|2249.9|2247.3|2245.6|2243.6|455
1679314500000|2023-03-20 12:15:00|2246.6|2244.6|2249|2247|2251.3|2248.9|2243.9|2241.7|522
1679314800000|2023-03-20 12:20:00|2249.4|2247.4|2249.9|2247.9|2252.6|2250.1|2246.4|2244.2|568
1679315100000|2023-03-20 12:25:00|2248.6|2246.6|2249.2|2247.2|2253.8|2251.4|2247|2245|486
1679315400000|2023-03-20 12:30:00|2249.3|2247.3|2245.3|2243.3|2249.8|2247.8|2241.7|2239.1|461
1679315700000|2023-03-20 12:35:00|2245.2|2243.2|2236|2233|2245.8|2243.8|2234.4|2231.4|614
1679316000000|2023-03-20 12:40:00|2236.1|2233.1|2236.8|2234.8|2240.9|2238.9|2234.8|2232|538
1679316300000|2023-03-20 12:45:00|2236.6|2234.6|2236.8|2234.8|2240.4|2238|2234.1|2232.1|495
1679316600000|2023-03-20 12:50:00|2236.7|2234.7|2234.4|2231.4|2239|2236.9|2230.9|2228.7|574
1679316900000|2023-03-20 12:55:00|2233.9|2231.9|2229.6|2227.6|2235.4|2233.4|2229|2227|494
1679317200000|2023-03-20 13:00:00|2229.7|2227.7|2226|2224|2233.3|2231.3|2223.2|2220.8|747
1679317500000|2023-03-20 13:05:00|2225.7|2223.7|2231|2229|2232.1|2230.1|2224.5|2222|646
1679317800000|2023-03-20 13:10:00|2231.3|2229.3|2232.8|2229.8|2235.7|2233.3|2228.9|2226.3|630
1679318100000|2023-03-20 13:15:00|2231.9|2229.9|2237.4|2235.4|2238.1|2235.4|2231.7|2228.8|508
1679318400000|2023-03-20 13:20:00|2237.5|2235.5|2238.9|2236.9|2240.3|2237.4|2234.3|2231.3|522
1679318700000|2023-03-20 13:25:00|2238.8|2236.8|2238.4|2236.4|2240.8|2238.4|2236.4|2233.9|418
1679319000000|2023-03-20 13:30:00|2239.1|2237.1|2236.4|2233.4|2242.1|2240|2235|2232.7|700
1679319300000|2023-03-20 13:35:00|2236.3|2233.3|2243.4|2241.4|2247.4|2244.9|2235.4|2232.8|760
1679319600000|2023-03-20 13:40:00|2243.5|2241.5|2245.5|2243.5|2246.8|2244.8|2240.5|2238.3|662
1679319900000|2023-03-20 13:45:00|2245.4|2243.4|2252.5|2250.5|2252.7|2250.5|2244.1|2242.1|720
1679320200000|2023-03-20 13:50:00|2252.3|2250.3|2251.3|2249.3|2253.8|2251.8|2246.9|2244.7|725
1679320500000|2023-03-20 13:55:00|2251.2|2249.2|2246.9|2243.9|2253.1|2251.1|2243.5|2240.9|750
1679320800000|2023-03-20 14:00:00|2247.4|2244.4|2236.4|2234.4|2247.7|2245.3|2236.4|2234.2|777
1679321100000|2023-03-20 14:05:00|2236.1|2234.1|2235.5|2233.5|2240.5|2238.2|2234.9|2232.6|732
1679321400000|2023-03-20 14:10:00|2235.3|2233.3|2232.9|2229.9|2236.8|2234.6|2226.4|2223.7|709
1679321700000|2023-03-20 14:15:00|2232.8|2229.8|2241.8|2238.8|2243.5|2241|2232.1|2229.5|610
1679322000000|2023-03-20 14:20:00|2242.1|2239.1|2239.7|2236.7|2243|2240.4|2236.7|2234.1|522
1679322300000|2023-03-20 14:25:00|2240|2237|2237.5|2234.5|2242.5|2239.5|2237.2|2234.2|435
1679322600000|2023-03-20 14:30:00|2238|2235|2245|2243|2246.9|2244.4|2237.9|2234.9|512
1679322900000|2023-03-20 14:35:00|2244.9|2242.9|2242.5|2239.5|2245.6|2243.6|2239.6|2237.5|453
1679323200000|2023-03-20 14:40:00|2242.6|2239.6|2240.4|2237.4|2242.6|2240.1|2237.4|2234.9|448
1679323500000|2023-03-20 14:45:00|2240.5|2237.5|2243.5|2241.5|2245.4|2243|2239.6|2237.2|495
1679323800000|2023-03-20 14:50:00|2243.9|2240.9|2245.6|2243.6|2246.7|2244.3|2242.3|2239.9|470
1679324100000|2023-03-20 14:55:00|2245.7|2243.7|2241.2|2239.2|2246.2|2243.8|2240.3|2238.3|465
1679324400000|2023-03-20 15:00:00|2241.4|2239.4|2240.5|2238.5|2243.8|2241.3|2238.1|2235.9|527
1679324700000|2023-03-20 15:05:00|2240.4|2238.4|2236.7|2234.7|2241.3|2239.2|2236.2|2233.8|461
1679325000000|2023-03-20 15:10:00|2236.8|2234.8|2242.8|2239.8|2243.8|2241.4|2236.1|2234.1|470
1679325300000|2023-03-20 15:15:00|2242.7|2239.7|2238.7|2236.7|2243.4|2241.1|2237.6|2235.5|445
1679325600000|2023-03-20 15:20:00|2238.5|2236.5|2244.6|2242.6|2245.8|2243.8|2238.5|2236.5|474
1679325900000|2023-03-20 15:25:00|2244.5|2242.5|2247.2|2245.2|2247.5|2245.2|2243.6|2241.6|425
1679326200000|2023-03-20 15:30:00|2248|2245|2247.3|2244.3|2248.2|2245.9|2242.9|2240.7|509
1679326500000|2023-03-20 15:35:00|2247.2|2244.2|2245.4|2243.4|2247.2|2245.1|2244.2|2241.6|458
1679326800000|2023-03-20 15:40:00|2245.3|2243.3|2245.5|2243.5|2246.2|2243.9|2244.9|2242.4|323
1679327100000|2023-03-20 15:45:00|2245.6|2243.6|2247.1|2245.1|2248.4|2246.4|2245.3|2243.3|377
1679327400000|2023-03-20 15:50:00|2246.7|2244.7|2248.9|2246.9|2249|2247|2245.8|2243.8|390
1679327700000|2023-03-20 15:55:00|2248.8|2246.8|2249.7|2246.7|2250.7|2248.7|2246.6|2244.2|421
1679328000000|2023-03-20 16:00:00|2249.6|2246.6|2251.8|2248.8|2251.9|2249.5|2248.1|2245.3|419
1679328300000|2023-03-20 16:05:00|2251.7|2248.7|2255|2252|2255.8|2253.2|2250.2|2247.8|419
1679328600000|2023-03-20 16:10:00|2254.4|2252.4|2255.4|2253.4|2256.6|2254.6|2254|2251.5|444
1679328900000|2023-03-20 16:15:00|2255.5|2253.5|2254|2251|2256|2254|2250.1|2248.1|419
1679329200000|2023-03-20 16:20:00|2253.5|2251.5|2255.3|2253.3|2255.9|2253.4|2252.4|2250.2|410
1679329500000|2023-03-20 16:25:00|2255.4|2253.4|2256.1|2254.1|2258.9|2256.4|2255.1|2252.6|440
1679329800000|2023-03-20 16:30:00|2255.9|2253.9|2251.3|2249.3|2256|2254|2251.3|2248.8|470
1679330100000|2023-03-20 16:35:00|2251.4|2249.4|2249.2|2246.2|2252.4|2250.3|2248.2|2245.7|366
1679330400000|2023-03-20 16:40:00|2249.1|2246.1|2252.5|2250.5|2253|2250.9|2248.2|2245.9|383
1679330700000|2023-03-20 16:45:00|2252.4|2250.4|2252.1|2249.1|2253.2|2250.6|2250.6|2247.9|343
1679331000000|2023-03-20 16:50:00|2251.9|2248.9|2249.6|2247.6|2251.9|2249.4|2248.3|2245.8|350
1679331300000|2023-03-20 16:55:00|2249.7|2247.7|2246.6|2243.6|2250|2247.8|2244.8|2242.1|394
1679331600000|2023-03-20 17:00:00|2246.7|2243.7|2251.1|2248.1|2251.4|2248.4|2246.6|2243.6|239
1679331900000|2023-03-20 17:05:00|2251.2|2248.2|2251.3|2248.3|2252.2|2249.5|2248.6|2246|257
1679332200000|2023-03-20 17:10:00|2251.2|2248.2|2252.8|2249.8|2253|2250.2|2250.5|2248.1|223
1679332500000|2023-03-20 17:15:00|2252.9|2249.9|2253.7|2250.7|2254|2251.3|2251.7|2248.9|219
1679332800000|2023-03-20 17:20:00|2253.2|2251.2|2254.3|2251.3|2254.7|2251.7|2249.7|2246.7|317
1679333100000|2023-03-20 17:25:00|2254.2|2251.2|2254.2|2252.2|2255|2252.3|2251.7|2249.5|215
1679333400000|2023-03-20 17:30:00|2254.6|2251.6|2252.3|2250.3|2255|2252.3|2250.7|2247.9|250
1679333700000|2023-03-20 17:35:00|2252.2|2250.2|2253.4|2250.4|2255|2252.4|2252.2|2249.4|208
1679334000000|2023-03-20 17:40:00|2253.3|2250.3|2251.4|2248.4|2253.8|2251.2|2250.8|2248|192
1679334300000|2023-03-20 17:45:00|2251.5|2248.5|2250|2247|2251.7|2248.8|2249.3|2246.6|201
1679334600000|2023-03-20 17:50:00|2249.9|2246.9|2252|2249|2252.1|2249.1|2249.6|2246.9|227
1679334900000|2023-03-20 17:55:00|2251.9|2248.9|2251.6|2248.6|2252.4|2249.8|2250.6|2247.9|175
1679335200000|2023-03-20 18:00:00|2251.7|2248.7|2251.4|2248.4|2251.9|2248.9|2250.1|2247.1|220
1679335500000|2023-03-20 18:05:00|2251.5|2248.5|2254.8|2251.8|2254.8|2251.8|2251.2|2248.2|227
1679335800000|2023-03-20 18:10:00|2254.7|2251.7|2256.2|2253.2|2256.5|2253.8|2254.1|2251.2|186
1679336100000|2023-03-20 18:15:00|2256.3|2253.3|2254.4|2251.4|2256.9|2254.4|2253.9|2251.3|194
1679336400000|2023-03-20 18:20:00|2254.5|2251.5|2255.7|2252.7|2256.1|2253.1|2253.3|2250.6|170
1679336700000|2023-03-20 18:25:00|2255.9|2252.9|2256.2|2253.2|2256.4|2253.4|2254.6|2252|199
1679337000000|2023-03-20 18:30:00|2256.1|2253.1|2256.2|2254.2|2257|2254.3|2254.6|2252.2|196
1679337300000|2023-03-20 18:35:00|2256.3|2254.3|2256.1|2253.1|2257.2|2254.7|2255.2|2252.5|153
1679337600000|2023-03-20 18:40:00|2256.2|2253.2|2255.9|2252.9|2257.2|2254.7|2254.9|2252.5|256
1679337900000|2023-03-20 18:45:00|2255.8|2252.8|2255.5|2252.5|2255.8|2253|2253.2|2250.5|215
1679338200000|2023-03-20 18:50:00|2255.4|2252.4|2256.2|2253.2|2257.2|2254.6|2254|2251.5|236
1679338500000|2023-03-20 18:55:00|2256.5|2253.5|2254.9|2252.9|2256.6|2254|2253.9|2251.6|247
1679338800000|2023-03-20 19:00:00|2255.7|2253.7|2255.6|2252.6|2257.6|2254.9|2255.2|2252.6|223
1679339100000|2023-03-20 19:05:00|2255.9|2252.9|2254.6|2252.6|2256.2|2253.9|2252.5|2250|185
1679339400000|2023-03-20 19:10:00|2254.5|2252.5|2254.4|2251.4|2256.1|2253.5|2253.8|2251.2|200
1679339700000|2023-03-20 19:15:00|2254.5|2251.5|2254|2251|2255.7|2252.7|2253.1|2250.6|186
1679340000000|2023-03-20 19:20:00|2254.2|2251.2|2256|2253|2256.2|2253.7|2252.7|2250.3|202
1679340300000|2023-03-20 19:25:00|2256.3|2253.3|2256.8|2253.8|2256.9|2254.3|2254.9|2252.3|162
1679340600000|2023-03-20 19:30:00|2256.9|2253.9|2256.4|2254.4|2257.5|2254.7|2256.2|2253.5|144
1679340900000|2023-03-20 19:35:00|2257|2254|2257.3|2254.3|2257.6|2254.9|2255.8|2252.8|136
1679341200000|2023-03-20 19:40:00|2256.8|2254.8|2255.4|2252.4|2257.8|2255.2|2255.4|2252.4|176
1679341500000|2023-03-20 19:45:00|2255.8|2252.8|2254.9|2252.9|2256.4|2253.4|2254.5|2251.9|140
1679341800000|2023-03-20 19:50:00|2254.8|2252.8|2253.2|2250.2|2255.3|2252.8|2252.2|2249.5|215
1679342100000|2023-03-20 19:55:00|2253.3|2250.3|2251.5|2248.5|2253.8|2251.3|2250.8|2248.3|216
1679342400000|2023-03-20 20:00:00|2252.1|2249.1|2252.6|2249.6|2253.7|2251|2251.8|2249.1|102
1679342700000|2023-03-20 20:05:00|2252.7|2249.7|2253.5|2251.5|2254.4|2251.9|2251.6|2249|116
1679343000000|2023-03-20 20:10:00|2253.4|2251.4|2253.6|2250.6|2254.1|2251.8|2252.9|2250|80
1679343300000|2023-03-20 20:15:00|2253.5|2250.5|2253.5|2251.5|2254.2|2251.7|2252.9|2249.9|74
1679343600000|2023-03-20 20:20:00|2253.4|2251.4|2253.3|2251.3|2254.4|2252|2253.3|2250.5|75
1679343900000|2023-03-20 20:25:00|2253.6|2251.6|2254.4|2251.4|2254.4|2252.1|2253.4|2250.8|49
1679344200000|2023-03-20 20:30:00|2254.5|2251.5|2254.9|2251.9|2255.4|2253|2253.9|2251.2|90
1679344500000|2023-03-20 20:35:00|2254.4|2252.4|2255.7|2252.7|2255.7|2253.2|2254.4|2251.5|84
1679344800000|2023-03-20 20:40:00|2255.8|2252.8|2255.5|2252.5|2256.8|2253.8|2255.1|2252.1|61
1679345100000|2023-03-20 20:45:00|2255.4|2252.4|2255|2252|2255.9|2253|2254.5|2251.5|76
1679345400000|2023-03-20 20:50:00|2255.3|2252.3|2255.8|2252.8|2256.2|2253.2|2255.1|2252.1|77
1679345700000|2023-03-20 20:55:00|2255.7|2252.7|2256|2253|2256.5|2253.5|2255.3|2252.3|84
1679349600000|2023-03-20 22:00:00|2256.5|2253.5|2255.9|2252.9|2256.9|2253.6|2255.1|2250.6|72
1679349900000|2023-03-20 22:05:00|2255.8|2252.8|2255.4|2252.4|2258.4|2253.6|2255.2|2250.7|94
1679350200000|2023-03-20 22:10:00|2255.3|2252.3|2256.9|2253.9|2258.4|2254.3|2255|2250.6|84
1679350500000|2023-03-20 22:15:00|2256.7|2253.7|2256.9|2253.9|2259.4|2254.2|2256.2|2251.3|106
1679350800000|2023-03-20 22:20:00|2257|2254|2256.2|2253.2|2259.3|2254|2256.1|2251.4|98
1679351100000|2023-03-20 22:25:00|2256.3|2253.3|2256.2|2253.2|2258.7|2253.7|2256.2|2251.1|63
1679351400000|2023-03-20 22:30:00|2256.3|2253.3|2255.7|2252.7|2256.9|2254.2|2255.6|2252.6|48
1679351700000|2023-03-20 22:35:00|2255.8|2252.8|2256.5|2253.5|2256.7|2254.2|2255.7|2252.7|55
1679352000000|2023-03-20 22:40:00|2256.4|2253.4|2255.7|2252.7|2256.7|2253.7|2255.7|2252.7|56
1679352300000|2023-03-20 22:45:00|2255.6|2252.6|2256.1|2253.1|2256.2|2253.2|2255.6|2252.6|57
1679352600000|2023-03-20 22:50:00|2256|2253|2254.1|2252.1|2256.2|2253.2|2254.1|2251.6|47
1679352900000|2023-03-20 22:55:00|2254|2252|2255.2|2252.2|2255.3|2252.3|2254|2251.5|50
1679353200000|2023-03-20 23:00:00|2255|2252|2255.1|2252.1|2255.2|2252.7|2254.1|2251.1|62
1679353500000|2023-03-20 23:05:00|2255|2252|2255.6|2252.6|2256.3|2253.7|2254.5|2251.5|98
1679353800000|2023-03-20 23:10:00|2255.7|2252.7|2255|2252|2255.7|2252.7|2254.2|2251.5|53
1679354100000|2023-03-20 23:15:00|2254.7|2251.7|2255.2|2252.2|2255.8|2252.8|2254.5|2251.5|81
1679354400000|2023-03-20 23:20:00|2255.3|2252.3|2254.6|2251.6|2255.3|2252.3|2254|2251.3|74
1679354700000|2023-03-20 23:25:00|2254.7|2251.7|2254.5|2251.5|2254.8|2252.3|2253.9|2251.4|53
1679355000000|2023-03-20 23:30:00|2254.3|2251.3|2255|2252|2255.2|2252.2|2253.5|2250.7|88
1679355300000|2023-03-20 23:35:00|2255.1|2252.1|2254.1|2251.1|2255.2|2252.5|2253.9|2250.9|63
1679355600000|2023-03-20 23:40:00|2254|2251|2253.9|2250.9|2254.3|2251.4|2253.2|2250.2|89
1679355900000|2023-03-20 23:45:00|2254.1|2251.1|2253.8|2250.8|2254.4|2251.4|2253.4|2250.5|60
1679356200000|2023-03-20 23:50:00|2253.6|2250.6|2252.8|2249.8|2253.8|2250.8|2252.1|2249.5|82
1679356500000|2023-03-20 23:55:00|2252.9|2249.9|2252.9|2249.9|2253.2|2250.6|2251.6|2248.9|71
1679356800000|2023-03-21 00:00:00|2253.1|2250.1|2256.2|2253.2|2256.2|2253.7|2252.6|2250|163
1679357100000|2023-03-21 00:05:00|2256.4|2253.4|2254.8|2251.8|2256.9|2254.2|2254.8|2251.8|127
1679357400000|2023-03-21 00:10:00|2255|2252|2256.1|2253.1|2256.4|2253.4|2254.8|2251.9|75
1679357700000|2023-03-21 00:15:00|2256|2253|2255.6|2253.6|2257|2254|2254.8|2252|166
1679358000000|2023-03-21 00:20:00|2255.5|2253.5|2253.5|2250.5|2257.5|2254.5|2253.3|2250.3|257
1679358300000|2023-03-21 00:25:00|2253.4|2250.4|2252.6|2249.6|2254.5|2251.5|2252.3|2249.3|242
1679358600000|2023-03-21 00:30:00|2252.7|2249.7|2253.8|2250.8|2255.2|2252.2|2252.6|2249.6|198
1679358900000|2023-03-21 00:35:00|2253.9|2250.9|2254.7|2251.7|2255.9|2253|2253.7|2250.7|159
1679359200000|2023-03-21 00:40:00|2254.6|2251.6|2253.9|2250.9|2255.2|2252.6|2253.4|2250.4|166
1679359500000|2023-03-21 00:45:00|2253.8|2250.8|2254.6|2251.6|2254.9|2251.9|2253.8|2250.8|136
1679359800000|2023-03-21 00:50:00|2254.7|2251.7|2257.9|2254.9|2258.3|2255.3|2254.6|2251.6|145
1679360100000|2023-03-21 00:55:00|2257.7|2254.7|2254.1|2252.1|2258.8|2256.1|2254|2251.7|182
1679360400000|2023-03-21 01:00:00|2254|2252|2255.5|2252.5|2256.5|2253.5|2253.6|2250.6|362
1679360700000|2023-03-21 01:05:00|2255|2253|2256.7|2253.7|2258.8|2256.6|2254.9|2252.2|303
1679361000000|2023-03-21 01:10:00|2256.8|2253.8|2255.6|2252.6|2258.6|2255.9|2252.8|2250.2|340
1679361300000|2023-03-21 01:15:00|2255.4|2252.4|2253.8|2250.8|2257|2254.3|2253|2250.3|274
1679361600000|2023-03-21 01:20:00|2253.9|2250.9|2254.4|2252.4|2255.1|2252.4|2252.6|2250|231
1679361900000|2023-03-21 01:25:00|2254.3|2252.3|2254.8|2252.8|2256.7|2254.1|2253.6|2251.2|227
1679362200000|2023-03-21 01:30:00|2254.9|2252.9|2255|2252|2255.8|2253.1|2253.6|2250.6|254
1679362500000|2023-03-21 01:35:00|2254.9|2251.9|2257.3|2254.3|2257.7|2254.7|2254.6|2251.9|233
1679362800000|2023-03-21 01:40:00|2257.2|2254.2|2255.8|2252.8|2258.3|2255.4|2254.7|2252.2|227
1679363100000|2023-03-21 01:45:00|2255.9|2252.9|2256.1|2253.1|2256.9|2254.1|2255.7|2252.8|189
1679363400000|2023-03-21 01:50:00|2256.3|2253.3|2256.8|2254.8|2257.7|2255|2255.1|2252.5|160
1679363700000|2023-03-21 01:55:00|2256.7|2254.7|2256.2|2254.2|2258|2255.7|2255.9|2253.7|189
1679364000000|2023-03-21 02:00:00|2256.3|2254.3|2257|2254|2257.6|2254.6|2255.6|2253.2|161
1679364300000|2023-03-21 02:05:00|2256.9|2253.9|2255.7|2253.7|2257.4|2254.7|2255.6|2253.1|141
1679364600000|2023-03-21 02:10:00|2256.1|2253.1|2255.5|2252.5|2256.9|2254.4|2254.7|2252.3|98
1679364900000|2023-03-21 02:15:00|2255.2|2252.2|2253.7|2251.7|2255.4|2253.2|2253|2250.1|138
1679365200000|2023-03-21 02:20:00|2253.4|2251.4|2254|2251|2255.1|2252.7|2253.2|2250.4|136
1679365500000|2023-03-21 02:25:00|2253.9|2250.9|2254.5|2251.5|2254.6|2252.3|2253.1|2250.5|108
1679365800000|2023-03-21 02:30:00|2254.6|2251.6|2255.8|2252.8|2256.6|2254|2254.5|2251.6|212
1679366100000|2023-03-21 02:35:00|2255.3|2253.3|2256.4|2254.4|2257.9|2255|2255.3|2252.9|167
1679366400000|2023-03-21 02:40:00|2256.3|2254.3|2257.2|2254.2|2257.4|2254.9|2255.7|2253.3|146
1679366700000|2023-03-21 02:45:00|2257.3|2254.3|2256.5|2254.5|2258.8|2255.9|2256.3|2254|217
1679367000000|2023-03-21 02:50:00|2256.6|2254.6|2260.2|2257.2|2260.5|2258|2255.8|2253.1|219
1679367300000|2023-03-21 02:55:00|2260.3|2257.3|2261.1|2258.1|2266.3|2264.2|2260|2257|303
1679367600000|2023-03-21 03:00:00|2261.2|2258.2|2260.4|2257.4|2261.5|2258.8|2258.6|2256|236
1679367900000|2023-03-21 03:05:00|2260.5|2257.5|2262.1|2259.1|2262.4|2260.2|2260.4|2257.5|193
1679368200000|2023-03-21 03:10:00|2262|2259|2259.1|2257.1|2262.1|2259.5|2258.4|2256.1|209
1679368500000|2023-03-21 03:15:00|2259.5|2256.5|2260.9|2257.9|2260.9|2258.9|2258.2|2255.7|191
1679368800000|2023-03-21 03:20:00|2260.2|2258.2|2259.2|2257.2|2261.1|2258.6|2259.2|2256.9|158
1679369100000|2023-03-21 03:25:00|2259.3|2257.3|2259.1|2256.1|2260.3|2257.9|2258.1|2255.7|168
1679369400000|2023-03-21 03:30:00|2259.2|2256.2|2259.7|2256.7|2260.2|2257.5|2258.9|2256.1|138
1679369700000|2023-03-21 03:35:00|2259.8|2256.8|2258|2255|2259.8|2256.8|2257.3|2254.6|109
1679370000000|2023-03-21 03:40:00|2258.1|2255.1|2258.1|2255.1|2258.7|2256|2257.5|2254.8|80
1679370300000|2023-03-21 03:45:00|2258.2|2255.2|2259.2|2256.2|2259.6|2256.6|2258|2255|86
1679370600000|2023-03-21 03:50:00|2259.3|2256.3|2258.4|2255.4|2259.4|2256.5|2258.2|2255.4|64
1679370900000|2023-03-21 03:55:00|2258.3|2255.3|2257.5|2254.5|2258.5|2255.5|2256.8|2253.9|87
1679371200000|2023-03-21 04:00:00|2257.3|2254.3|2254.8|2252.8|2257.3|2254.3|2254.8|2252.4|103
1679371500000|2023-03-21 04:05:00|2254.9|2252.9|2252.9|2249.9|2255.1|2253.1|2251.4|2248.9|152
1679371800000|2023-03-21 04:10:00|2253.1|2250.1|2253.4|2250.4|2253.5|2251|2252.2|2249.6|107
1679372100000|2023-03-21 04:15:00|2253.1|2250.1|2251.9|2248.9|2253.5|2251|2251.3|2248.3|111
1679372400000|2023-03-21 04:20:00|2252|2249|2251.9|2248.9|2252.1|2249.1|2250.4|2247.8|80
1679372700000|2023-03-21 04:25:00|2252|2249|2251|2248|2252|2249.6|2250.5|2247.7|91
1679373000000|2023-03-21 04:30:00|2250.9|2247.9|2250.8|2247.8|2251.2|2248.2|2249.4|2247|108
1679373300000|2023-03-21 04:35:00|2250.9|2247.9|2251.3|2248.3|2251.8|2249.3|2250.6|2247.8|97
1679373600000|2023-03-21 04:40:00|2251.4|2248.4|2251.7|2248.7|2251.9|2248.9|2250.3|2247.8|56
1679373900000|2023-03-21 04:45:00|2251.8|2248.8|2252|2249|2252.6|2249.8|2250.9|2247.9|129
1679374200000|2023-03-21 04:50:00|2251.9|2248.9|2253.2|2250.2|2253.2|2250.8|2251.9|2248.9|90
1679374500000|2023-03-21 04:55:00|2253.3|2250.3|2252.2|2249.2|2253.4|2250.4|2251.4|2248.8|96
1679374800000|2023-03-21 05:00:00|2252.1|2249.1|2251|2249|2252.4|2249.5|2250.1|2247.7|100
1679375100000|2023-03-21 05:05:00|2251.1|2249.1|2252|2249|2252.6|2250.2|2250.4|2247.8|94
1679375400000|2023-03-21 05:10:00|2251.9|2248.9|2251.4|2248.4|2252.1|2249.8|2250.3|2247.6|122
1679375700000|2023-03-21 05:15:00|2251.3|2248.3|2250.6|2247.6|2251.5|2248.5|2250.3|2247.3|109
1679376000000|2023-03-21 05:20:00|2250.7|2247.7|2251.3|2248.3|2251.4|2248.4|2250|2247|97
1679376300000|2023-03-21 05:25:00|2251.7|2248.7|2253.2|2250.2|2253.2|2250.2|2249.9|2246.9|174
1679376600000|2023-03-21 05:30:00|2253.1|2250.1|2255.1|2252.1|2255.8|2253|2252.6|2249.7|293
1679376900000|2023-03-21 05:35:00|2254.9|2251.9|2258|2255|2258.4|2255.4|2253.9|2251.1|205
1679377200000|2023-03-21 05:40:00|2258.1|2255.1|2258.9|2256.9|2259.7|2257|2256.8|2253.8|161
1679377500000|2023-03-21 05:45:00|2259.1|2257.1|2257.6|2255.6|2260.5|2257.6|2257.2|2254.7|181
1679377800000|2023-03-21 05:50:00|2257.5|2255.5|2259.7|2256.7|2259.9|2257.4|2257.5|2255.2|155
1679378100000|2023-03-21 05:55:00|2259.6|2256.6|2260.1|2258.1|2261|2258.3|2258.6|2256.2|147
1679378400000|2023-03-21 06:00:00|2260|2258|2261.8|2259.8|2264|2261.2|2259.5|2257.1|185
1679378700000|2023-03-21 06:05:00|2261.9|2259.9|2260.4|2258.4|2263.5|2260.5|2260.2|2257.2|185
1679379000000|2023-03-21 06:10:00|2260.2|2258.2|2257.1|2254.1|2261.5|2258.8|2256.5|2253.5|211
1679379300000|2023-03-21 06:15:00|2257|2254|2253|2250|2257.5|2254.5|2251.4|2248.8|260
1679379600000|2023-03-21 06:20:00|2252.4|2250.4|2254|2251|2254.5|2251.8|2250.2|2247.5|267
1679379900000|2023-03-21 06:25:00|2253.7|2250.7|2251.3|2249.3|2254.7|2251.7|2251.2|2248.6|169
1679380200000|2023-03-21 06:30:00|2251.4|2249.4|2243.3|2240.3|2251.7|2249.4|2243.3|2240.3|326
1679380500000|2023-03-21 06:35:00|2243.2|2240.2|2246.3|2243.3|2247.5|2245.2|2243.2|2240.2|263
1679380800000|2023-03-21 06:40:00|2246.5|2243.5|2244.7|2242.7|2248.2|2245.9|2244|2241.5|243
1679381100000|2023-03-21 06:45:00|2244.6|2242.6|2243.9|2241.9|2245.3|2242.6|2243.1|2240.8|212
1679381400000|2023-03-21 06:50:00|2244|2242|2244.1|2242.1|2245.8|2243.1|2243.1|2240.7|196
1679381700000|2023-03-21 06:55:00|2244.8|2241.8|2244.7|2241.7|2246|2243|2243.5|2240.7|200
1679382000000|2023-03-21 07:00:00|2244.6|2241.6|2247.9|2245.9|2248.9|2246.2|2244.1|2241.5|211
1679382300000|2023-03-21 07:05:00|2247.5|2245.5|2251.6|2249.6|2253.6|2251.1|2247.4|2244.9|293
1679382600000|2023-03-21 07:10:00|2251.5|2249.5|2251.3|2248.3|2253|2250|2248.5|2245.9|299
1679382900000|2023-03-21 07:15:00|2251.2|2248.2|2249.9|2246.9|2251.7|2249|2249.3|2246.8|241
1679383200000|2023-03-21 07:20:00|2250|2247|2247.4|2244.4|2250|2247|2246|2243.3|282
1679383500000|2023-03-21 07:25:00|2247.2|2244.2|2248.1|2245.1|2250.9|2247.9|2246.7|2243.7|342
1679383800000|2023-03-21 07:30:00|2247.9|2244.9|2248.9|2245.9|2251.7|2249|2247.4|2244.5|354
1679384100000|2023-03-21 07:35:00|2249|2246|2248|2246|2251.7|2249.1|2247.6|2245.2|287
1679384400000|2023-03-21 07:40:00|2247.9|2245.9|2246|2244|2249.2|2246.7|2245.3|2242.7|335
1679384700000|2023-03-21 07:45:00|2246.2|2244.2|2251|2248|2251|2248|2244.5|2242.1|368
1679385000000|2023-03-21 07:50:00|2251.1|2248.1|2246|2243|2251.6|2249.4|2245|2242.6|401
1679385300000|2023-03-21 07:55:00|2245.9|2242.9|2241|2238|2245.9|2243.4|2240.7|2238|440
1679385600000|2023-03-21 08:00:00|2240.9|2237.9|2241.6|2238.6|2242.5|2239.9|2239.1|2237.1|489
1679385900000|2023-03-21 08:05:00|2241.8|2238.8|2238|2236|2242|2239.6|2236.3|2233.9|520
1679386200000|2023-03-21 08:10:00|2238.1|2236.1|2237.4|2234.4|2241.9|2238.9|2236.3|2233.8|395
1679386500000|2023-03-21 08:15:00|2237.5|2234.5|2242|2239|2242.5|2239.8|2237.2|2234.2|385
1679386800000|2023-03-21 08:20:00|2241.9|2238.9|2238.4|2236.4|2243.7|2241.3|2238.1|2235.7|378
1679387100000|2023-03-21 08:25:00|2238.3|2236.3|2243.5|2240.5|2243.9|2241.6|2238.3|2236.1|373
1679387400000|2023-03-21 08:30:00|2243.4|2240.4|2244.1|2242.1|2245.4|2243|2242.7|2240.2|413
1679387700000|2023-03-21 08:35:00|2243.6|2241.6|2242.7|2240.7|2245.4|2242.4|2241.3|2239.3|331
1679388000000|2023-03-21 08:40:00|2242.8|2240.8|2239.7|2236.7|2245.4|2243.1|2239.7|2236.7|368
1679388300000|2023-03-21 08:45:00|2239.6|2236.6|2238.1|2236.1|2241|2238.4|2237.9|2235.6|259
1679388600000|2023-03-21 08:50:00|2238|2236|2239.3|2237.3|2240.1|2237.6|2237.3|2235.2|234
1679388900000|2023-03-21 08:55:00|2239.4|2237.4|2240.5|2238.5|2241.7|2239.3|2238.6|2236.1|311
1679389200000|2023-03-21 09:00:00|2240.4|2238.4|2240.1|2238.1|2242|2239.6|2238.8|2236.8|289
1679389500000|2023-03-21 09:05:00|2240.2|2238.2|2243.4|2241.4|2244.3|2241.6|2240.1|2238|292
1679389800000|2023-03-21 09:10:00|2243.3|2241.3|2241.7|2238.7|2244.3|2241.9|2240.3|2237.8|318
1679390100000|2023-03-21 09:15:00|2241.5|2238.5|2239.2|2236.2|2242.7|2240.1|2239|2236|308
1679390400000|2023-03-21 09:20:00|2239.1|2236.1|2239.8|2237.8|2241.7|2239|2239|2236.1|265
1679390700000|2023-03-21 09:25:00|2240.4|2237.4|2242.1|2239.1|2242.8|2240.3|2239.9|2236.9|273
1679391000000|2023-03-21 09:30:00|2242|2239|2243.3|2240.3|2243.9|2241.2|2241.1|2238.3|285
1679391300000|2023-03-21 09:35:00|2243.2|2240.2|2247.3|2244.3|2247.5|2245.1|2242.3|2239.8|283
1679391600000|2023-03-21 09:40:00|2247.4|2244.4|2248.3|2246.3|2249.3|2246.8|2246.3|2243.9|271
1679391900000|2023-03-21 09:45:00|2248.2|2246.2|2246.9|2244.9|2249.1|2246.7|2246.7|2244.3|240
1679392200000|2023-03-21 09:50:00|2247|2245|2247.5|2245.5|2248.5|2245.9|2245.6|2243.1|303
1679392500000|2023-03-21 09:55:00|2247.6|2245.6|2249.6|2246.6|2250.3|2248.1|2246.6|2244|230
1679392800000|2023-03-21 10:00:00|2249|2247|2249|2247|2250.4|2247.7|2248.2|2246|307
1679393100000|2023-03-21 10:05:00|2249.1|2247.1|2245.7|2242.7|2249.7|2247.6|2245.3|2242.7|261
1679393400000|2023-03-21 10:10:00|2245.6|2242.6|2245.9|2242.9|2247.5|2245|2244.8|2242.3|293
1679393700000|2023-03-21 10:15:00|2245.8|2242.8|2244.5|2242.5|2246|2243.5|2244.2|2241.9|234
1679394000000|2023-03-21 10:20:00|2244.6|2242.6|2244.5|2242.5|2246|2243.6|2244.4|2241.7|197
1679394300000|2023-03-21 10:25:00|2244.6|2242.6|2245.4|2243.4|2246.4|2244.2|2244.5|2242.3|274
1679394600000|2023-03-21 10:30:00|2245.5|2243.5|2248.8|2246.8|2249.5|2247.1|2244.1|2242.1|260
1679394900000|2023-03-21 10:35:00|2248.7|2246.7|2244.1|2241.1|2249.4|2247|2243.4|2240.9|292
1679395200000|2023-03-21 10:40:00|2243.9|2240.9|2246.5|2244.5|2248.4|2246.1|2243.8|2240.8|280
1679395500000|2023-03-21 10:45:00|2246.4|2244.4|2244.4|2242.4|2247.9|2245.1|2242.8|2240.3|267
1679395800000|2023-03-21 10:50:00|2244.3|2242.3|2244.6|2242.6|2245.4|2243.4|2243|2240.8|312
1679396100000|2023-03-21 10:55:00|2244.5|2242.5|2250.1|2248.1|2250.9|2248.1|2244.4|2242.4|272
1679396400000|2023-03-21 11:00:00|2250|2248|2251.5|2248.5|2252.5|2250.5|2248.9|2246.3|316
1679396700000|2023-03-21 11:05:00|2251.4|2248.4|2252.4|2250.4|2252.9|2250.5|2247.1|2244.5|319
1679397000000|2023-03-21 11:10:00|2252.6|2250.6|2251.3|2249.3|2253.8|2251.5|2250.2|2247.8|269
1679397300000|2023-03-21 11:15:00|2251.5|2249.5|2253|2250|2253.4|2251.2|2251.3|2248.8|263
1679397600000|2023-03-21 11:20:00|2252.9|2249.9|2251|2248|2254.8|2252.4|2250.3|2247.8|297
1679397900000|2023-03-21 11:25:00|2250.9|2247.9|2250.3|2248.3|2250.9|2248.3|2247.2|2244.6|312
1679398200000|2023-03-21 11:30:00|2251|2248|2248.6|2245.6|2251.7|2249.4|2247.6|2244.7|316
1679398500000|2023-03-21 11:35:00|2248.7|2245.7|2248.7|2245.7|2250.4|2247.6|2247.6|2245.1|259
1679398800000|2023-03-21 11:40:00|2248.5|2245.5|2249|2246|2250.1|2247.4|2246.6|2244|262
1679399100000|2023-03-21 11:45:00|2248.7|2245.7|2248.3|2246.3|2250.6|2248.6|2247.3|2244.7|204
1679399400000|2023-03-21 11:50:00|2248.1|2246.1|2250.4|2248.4|2251.2|2248.7|2247.2|2244.6|244
1679399700000|2023-03-21 11:55:00|2250.5|2248.5|2247.7|2245.7|2251.9|2249.3|2246.8|2244.6|248
1679400000000|2023-03-21 12:00:00|2247.5|2245.5|2248.5|2246.5|2250.4|2247.7|2244.5|2242.1|362
1679400300000|2023-03-21 12:05:00|2248.6|2246.6|2246.2|2244.2|2249.5|2247.1|2243.4|2241.1|377
1679400600000|2023-03-21 12:10:00|2246.4|2244.4|2239.4|2237.4|2246.4|2244.4|2238.3|2236.3|429
1679400900000|2023-03-21 12:15:00|2239.3|2237.3|2238.3|2236.3|2240.2|2237.8|2236.4|2234.3|427
1679401200000|2023-03-21 12:20:00|2238.6|2236.6|2243.1|2241.1|2245.5|2242.5|2238.2|2235.5|461
1679401500000|2023-03-21 12:25:00|2243.6|2241.6|2246.1|2243.1|2247.3|2244.5|2242.2|2239.9|393
1679401800000|2023-03-21 12:30:00|2246.5|2243.5|2252.5|2249.5|2254.4|2252.2|2245.5|2243.4|464
1679402100000|2023-03-21 12:35:00|2252.7|2249.7|2255.3|2253.3|2261.5|2259.5|2251.8|2249|427
1679402400000|2023-03-21 12:40:00|2255.1|2253.1|2247.5|2245.5|2255.4|2253.4|2247.3|2245.3|336
1679402700000|2023-03-21 12:45:00|2247.4|2245.4|2247.8|2245.8|2250.2|2248.2|2244.9|2242.9|303
1679403000000|2023-03-21 12:50:00|2247.9|2245.9|2249|2247|2253.4|2251|2247.8|2245.8|293
1679403300000|2023-03-21 12:55:00|2249.3|2247.3|2250.5|2248.5|2251.9|2249.3|2247.8|2245.8|335
1679403600000|2023-03-21 13:00:00|2250.7|2248.7|2249.2|2247.2|2251.3|2248.8|2246.4|2244.4|504
1679403900000|2023-03-21 13:05:00|2249.3|2247.3|2245.3|2243.3|2250.3|2247.7|2242.2|2239.6|464
1679404200000|2023-03-21 13:10:00|2245.4|2243.4|2251.2|2248.2|2251.9|2249.4|2244.5|2242.4|421
1679404500000|2023-03-21 13:15:00|2251|2248|2254.6|2251.6|2256.2|2253.4|2250.2|2247.9|434
1679404800000|2023-03-21 13:20:00|2254.7|2251.7|2255|2252|2255.9|2253.3|2252.7|2249.8|381
1679405100000|2023-03-21 13:25:00|2255.4|2252.4|2253.9|2250.9|2256.2|2253.9|2252.6|2249.7|392
1679405400000|2023-03-21 13:30:00|2253.7|2250.7|2243.5|2240.5|2253.8|2251.1|2240|2238|705
1679405700000|2023-03-21 13:35:00|2243.3|2240.3|2243.5|2240.5|2247.8|2244.8|2241.9|2238.9|603
1679406000000|2023-03-21 13:40:00|2243.7|2240.7|2236.2|2233.2|2244.7|2241.7|2235.5|2232.5|570
1679406300000|2023-03-21 13:45:00|2236.3|2233.3|2235.2|2232.2|2239.1|2236.5|2233.5|2230.5|575
1679406600000|2023-03-21 13:50:00|2235|2232|2236.8|2233.8|2243.4|2240.4|2234|2231|565
1679406900000|2023-03-21 13:55:00|2237|2234|2235.2|2232.2|2238.5|2235.5|2234|2231|481
1679407200000|2023-03-21 14:00:00|2235.1|2232.1|2233.8|2230.8|2238.9|2236.2|2232.7|2230.3|642
1679407500000|2023-03-21 14:05:00|2233.7|2230.7|2230.2|2227.2|2234.4|2231.5|2226.4|2223.4|590
1679407800000|2023-03-21 14:10:00|2229.6|2226.6|2229.1|2226.1|2232.8|2229.8|2227.4|2224.4|614
1679408100000|2023-03-21 14:15:00|2229|2226|2231.6|2228.6|2234.1|2231.1|2228.7|2225.7|608
1679408400000|2023-03-21 14:20:00|2231.5|2228.5|2233|2231|2236.8|2233.8|2230.8|2227.8|546
1679408700000|2023-03-21 14:25:00|2232.9|2230.9|2240.3|2237.3|2241.2|2238.7|2232.9|2230.3|729
1679409000000|2023-03-21 14:30:00|2240.8|2237.8|2236.5|2234.5|2242.7|2240.5|2236.2|2233.7|587
1679409300000|2023-03-21 14:35:00|2236.1|2234.1|2234.2|2232.2|2238.2|2235.6|2234.2|2231.2|541
1679409600000|2023-03-21 14:40:00|2234.3|2232.3|2237.5|2234.5|2238.3|2235.3|2233.3|2230.4|449
1679409900000|2023-03-21 14:45:00|2237.7|2234.7|2234.6|2231.6|2238.2|2235.6|2232.6|2229.6|469
1679410200000|2023-03-21 14:50:00|2234.9|2231.9|2237.9|2235.9|2238.9|2236.3|2234.8|2231.9|605
1679410500000|2023-03-21 14:55:00|2238.7|2235.7|2238.2|2235.2|2239|2236.1|2234.9|2232.3|500
1679410800000|2023-03-21 15:00:00|2238|2235|2236.8|2234.8|2239.4|2236.8|2235.7|2233.1|481
1679411100000|2023-03-21 15:05:00|2236.7|2234.7|2236.5|2233.5|2238|2235.6|2233.7|2231.4|513
1679411400000|2023-03-21 15:10:00|2236.7|2233.7|2231.3|2229.3|2236.7|2233.7|2231.1|2228.3|467
1679411700000|2023-03-21 15:15:00|2231.2|2229.2|2235.7|2232.7|2237.2|2234.7|2231|2228.2|444
1679412000000|2023-03-21 15:20:00|2235.8|2232.8|2233|2231|2236.3|2233.6|2232.8|2230.8|336
1679412300000|2023-03-21 15:25:00|2232.7|2230.7|2233|2231|2234.4|2231.9|2231|2228.7|353
1679412600000|2023-03-21 15:30:00|2233.1|2231.1|2228.6|2226.6|2234|2231.2|2228.4|2225.5|367
1679412900000|2023-03-21 15:35:00|2228.5|2226.5|2227.4|2224.4|2229.7|2227.1|2225.2|2222.2|480
1679413200000|2023-03-21 15:40:00|2227.3|2224.3|2228|2225|2232.2|2229.8|2226.7|2224.2|476
1679413500000|2023-03-21 15:45:00|2227.8|2224.8|2224.2|2221.2|2228.4|2225.4|2224.1|2221.1|446
1679413800000|2023-03-21 15:50:00|2224.1|2221.1|2219.7|2216.7|2224.5|2221.9|2218.2|2215.8|406
1679414100000|2023-03-21 15:55:00|2219.8|2216.8|2226.5|2223.5|2226.6|2224.1|2219.8|2216.8|357
1679414400000|2023-03-21 16:00:00|2227.4|2224.5|2227.4|2224.4|2229.1|2226.1|2226|2223|324
1679414700000|2023-03-21 16:05:00|2227.5|2224.5|2226.7|2223.7|2229.1|2226.5|2226.7|2223.7|326
1679415000000|2023-03-21 16:10:00|2226.9|2223.9|2227.4|2224.4|2229.5|2226.5|2225.3|2222.3|372
1679415300000|2023-03-21 16:15:00|2227.6|2224.6|2228|2225|2229.3|2226.4|2227.4|2224.5|230
1679415600000|2023-03-21 16:20:00|2227.7|2224.7|2222.7|2219.7|2227.7|2224.7|2220.5|2217.6|382
1679415900000|2023-03-21 16:25:00|2222.3|2219.3|2221.1|2219.1|2222.9|2219.9|2220.2|2218.2|298
1679416200000|2023-03-21 16:30:00|2220.9|2218.9|2220.4|2218.4|2221.2|2219.2|2216.5|2214.5|387
1679416500000|2023-03-21 16:35:00|2220.5|2218.5|2220|2218|2221|2218.9|2217.7|2215.7|401
1679416800000|2023-03-21 16:40:00|2220.1|2218.1|2223.6|2221.6|2223.9|2221.7|2219|2216.6|300
1679417100000|2023-03-21 16:45:00|2223.7|2221.7|2226.6|2224.6|2227.6|2224.7|2223.5|2221.1|218
1679417400000|2023-03-21 16:50:00|2226.7|2224.7|2229.8|2226.8|2230.1|2227.6|2226.6|2224.3|196
1679417700000|2023-03-21 16:55:00|2229.6|2226.6|2231.3|2228.3|2231.6|2228.6|2228.9|2226.4|250
1679418000000|2023-03-21 17:00:00|2231.1|2228.1|2231.4|2228.4|2232|2229.2|2229.4|2226.4|215
1679418300000|2023-03-21 17:05:00|2231.3|2228.3|2228.7|2225.7|2231.9|2229.4|2227.9|2225.4|226
1679418600000|2023-03-21 17:10:00|2228.6|2225.6|2224.5|2221.5|2228.6|2225.6|2224.3|2221.3|234
1679418900000|2023-03-21 17:15:00|2224.9|2221.9|2228|2225|2228.1|2225.1|2223.5|2220.5|196
1679419200000|2023-03-21 17:20:00|2228.1|2225.1|2230.6|2227.6|2231.6|2228.6|2227.6|2224.6|312
1679419500000|2023-03-21 17:25:00|2230.9|2227.9|2227|2224|2231.2|2228.7|2226|2223|329
1679419800000|2023-03-21 17:30:00|2227.2|2224.2|2228.9|2225.9|2229|2226.5|2225.7|2222.9|299
1679420100000|2023-03-21 17:35:00|2229|2226|2230|2227|2230.3|2227.6|2227.9|2225|195
1679420400000|2023-03-21 17:40:00|2230.2|2227.2|2226.9|2223.9|2230.5|2227.9|2226.5|2223.8|226
1679420700000|2023-03-21 17:45:00|2226.7|2223.7|2228.5|2225.5|2229.9|2227|2225.6|2223.1|280
1679421000000|2023-03-21 17:50:00|2228.6|2225.6|2227.6|2224.6|2229.6|2226.6|2226.6|2223.8|181
1679421300000|2023-03-21 17:55:00|2227.7|2224.7|2230.5|2227.5|2230.6|2228|2227|2224|221
1679421600000|2023-03-21 18:00:00|2230.6|2227.6|2231.5|2228.5|2233|2230.5|2230.5|2227.5|186
1679421900000|2023-03-21 18:05:00|2231.4|2228.4|2229.4|2227.4|2232|2229.1|2229.4|2227|93
1679422200000|2023-03-21 18:10:00|2229.5|2227.5|2231.4|2228.4|2231.8|2228.8|2229|2226.3|152
1679422500000|2023-03-21 18:15:00|2231.5|2228.5|2231.5|2228.5|2232|2229.6|2229.9|2227.4|127
1679422800000|2023-03-21 18:20:00|2231.1|2229.1|2230|2228|2231.7|2229.1|2229.8|2227.4|91
1679423100000|2023-03-21 18:25:00|2229.9|2227.9|2230.4|2228.4|2231|2228.6|2229.1|2226.7|131
1679423400000|2023-03-21 18:30:00|2230.5|2228.5|2229.8|2227.8|2231.4|2228.9|2229.6|2227|125
1679423700000|2023-03-21 18:35:00|2230.4|2227.4|2227.4|2225.4|2230.4|2228|2226.9|2223.9|128
1679424000000|2023-03-21 18:40:00|2227.5|2225.5|2224.9|2222.9|2228.5|2225.8|2224.5|2222|162
1679424300000|2023-03-21 18:45:00|2225.4|2222.4|2225.4|2223.4|2226.9|2224.4|2224|2221.6|215
1679424600000|2023-03-21 18:50:00|2226.1|2223.1|2227.2|2224.2|2228.5|2225.5|2225.1|2222.6|250
1679424900000|2023-03-21 18:55:00|2227.4|2224.4|2229.5|2226.5|2229.6|2227|2227.2|2224.2|246
1679425200000|2023-03-21 19:00:00|2229.6|2226.6|2230.1|2227.1|2230.4|2227.4|2228.7|2225.7|171
1679425500000|2023-03-21 19:05:00|2230.3|2227.3|2232.4|2229.4|2232.5|2229.5|2229|2226.5|131
1679425800000|2023-03-21 19:10:00|2232.5|2229.5|2233.1|2230.1|2234.6|2231.9|2231.1|2228.4|180
1679426100000|2023-03-21 19:15:00|2233.2|2230.2|2232.8|2230.8|2233.9|2231.5|2232.3|2229.8|189
1679426400000|2023-03-21 19:20:00|2232.9|2230.9|2233.8|2230.8|2234.8|2232.2|2232.4|2229.8|167
1679426700000|2023-03-21 19:25:00|2233.7|2230.7|2235.4|2232.4|2236.8|2233.9|2233|2230.6|148
1679427000000|2023-03-21 19:30:00|2235.3|2232.3|2234.2|2231.2|2235.8|2233.3|2233.3|2230.8|127
1679427300000|2023-03-21 19:35:00|2234.1|2231.1|2234.8|2231.8|2236.4|2233.7|2233.5|2230.8|125
1679427600000|2023-03-21 19:40:00|2234.9|2231.9|2235.1|2232.1|2235.7|2233.2|2233.9|2231.4|119
1679427900000|2023-03-21 19:45:00|2235.3|2232.3|2235.2|2232.2|2235.5|2232.9|2234|2231.4|139
1679428200000|2023-03-21 19:50:00|2235.6|2232.6|2234.4|2232.4|2235.7|2233.2|2234.2|2231.6|125
1679428500000|2023-03-21 19:55:00|2235.2|2232.2|2235.8|2232.8|2236.7|2233.7|2234.7|2232.1|103
1679428800000|2023-03-21 20:00:00|2236.1|2233.1|2235.8|2232.8|2236.9|2234.4|2235.7|2232.8|134
1679429100000|2023-03-21 20:05:00|2235.9|2232.9|2235.7|2232.7|2235.9|2233.4|2234.8|2232.3|78
1679429400000|2023-03-21 20:10:00|2235.6|2232.6|2235.2|2232.2|2235.7|2233.2|2234.8|2232.1|86
1679429700000|2023-03-21 20:15:00|2235.3|2232.3|2235.9|2232.9|2235.9|2233.4|2234.3|2231.8|79
1679430000000|2023-03-21 20:20:00|2235.8|2232.8|2237.4|2234.4|2237.5|2234.9|2235.1|2232.5|76
1679430300000|2023-03-21 20:25:00|2237.3|2234.3|2239.2|2236.2|2239.2|2236.6|2236.9|2234.2|107
1679430600000|2023-03-21 20:30:00|2239.3|2236.3|2239.8|2236.8|2239.9|2237.4|2238.5|2236.1|73
1679430900000|2023-03-21 20:35:00|2239.7|2236.7|2239.1|2237.1|2240.4|2237.8|2239.1|2236.5|58
1679431200000|2023-03-21 20:40:00|2239.2|2237.2|2239.8|2236.8|2240.9|2238.2|2239.2|2236.7|67
1679431500000|2023-03-21 20:45:00|2239.9|2236.9|2240.4|2237.4|2240.8|2238|2238.9|2235.9|86
1679431800000|2023-03-21 20:50:00|2240.5|2237.5|2241.1|2238.1|2241.4|2238.4|2240.2|2237.2|76
1679432100000|2023-03-21 20:55:00|2241.2|2238.2|2240.4|2237.4|2243.1|2238.8|2240.1|2237|73
1679436000000|2023-03-21 22:00:00|2238.7|2236.7|2240.2|2237.2|2240.3|2237.6|2238.6|2236|53
1679436300000|2023-03-21 22:05:00|2240|2237|2240|2237|2240.7|2238|2239.2|2236.6|62
1679436600000|2023-03-21 22:10:00|2240.3|2237.3|2237.1|2235.1|2240.5|2237.5|2237|2234.5|70
1679436900000|2023-03-21 22:15:00|2237.2|2235.2|2239|2236|2239.2|2236.2|2237.1|2234.5|51
1679437200000|2023-03-21 22:20:00|2239.1|2236.1|2238.6|2236.6|2240.1|2237.9|2238.5|2235.9|109
1679437500000|2023-03-21 22:25:00|2239.3|2237.3|2240.3|2238.3|2240.5|2238.5|2238.1|2236.1|66
1679437800000|2023-03-21 22:30:00|2240.1|2238.1|2239.9|2236.9|2240.5|2238.1|2239.5|2236.5|39
1679438100000|2023-03-21 22:35:00|2240|2237|2239.8|2236.8|2240.6|2237.7|2239.5|2236.5|76
1679438400000|2023-03-21 22:40:00|2239.7|2236.7|2239.2|2237.2|2240.3|2237.6|2239|2236.5|88
1679438700000|2023-03-21 22:45:00|2239.5|2236.5|2240.2|2237.2|2240.4|2238|2238.9|2236|53
1679439000000|2023-03-21 22:50:00|2240.1|2237.1|2239.5|2237.5|2240.1|2237.6|2239|2236.6|63
1679439300000|2023-03-21 22:55:00|2240.2|2237.2|2239.1|2237.1|2240.3|2237.3|2239|2236.4|29
1679439600000|2023-03-21 23:00:00|2239|2237|2240.9|2237.9|2241|2238.5|2239|2236.9|92
1679439900000|2023-03-21 23:05:00|2240.1|2238.1|2241.5|2239.5|2242|2239.5|2240.1|2238|53
1679440200000|2023-03-21 23:10:00|2241.4|2239.4|2242|2240|2243.1|2240.7|2241.4|2239|61
1679440500000|2023-03-21 23:15:00|2242.1|2240.1|2243|2240|2243.6|2241|2242|2239.8|58
1679440800000|2023-03-21 23:20:00|2242.6|2240.6|2244.8|2241.8|2245.4|2242.6|2242.4|2239.8|114
1679441100000|2023-03-21 23:25:00|2244.2|2241.2|2245.6|2242.6|2246.1|2243.7|2243.6|2240.7|99
1679441400000|2023-03-21 23:30:00|2245|2243|2244.7|2242.7|2245.8|2243.4|2244.1|2241.8|76
1679441700000|2023-03-21 23:35:00|2244.6|2242.6|2244.3|2242.3|2246|2243.3|2244.1|2241.8|66
1679442000000|2023-03-21 23:40:00|2244.2|2242.2|2244.3|2242.3|2245.4|2242.6|2243.7|2241.1|130
1679442300000|2023-03-21 23:45:00|2244.4|2242.4|2246.8|2243.8|2247|2244|2244|2241.4|121
1679442600000|2023-03-21 23:50:00|2246.5|2243.5|2246.7|2243.7|2247.4|2244.6|2245.6|2243.3|95
1679442900000|2023-03-21 23:55:00|2246.3|2243.3|2245|2242|2246.9|2244|2244.1|2241.5|134
1679443200000|2023-03-22 00:00:00|2244.6|2241.6|2247|2244|2247.6|2244.6|2244.6|2241.6|160
1679443500000|2023-03-22 00:05:00|2247.1|2244.1|2246.4|2243.4|2247.5|2244.6|2244.5|2242|206
1679443800000|2023-03-22 00:10:00|2246.1|2243.1|2246.4|2243.4|2246.7|2244.2|2245|2242|120
1679444100000|2023-03-22 00:15:00|2246.3|2243.3|2244.3|2242.3|2246.6|2243.7|2243.7|2240.8|198
1679444400000|2023-03-22 00:20:00|2245|2242|2244.4|2241.4|2245.4|2242.9|2243.4|2240.8|134
1679444700000|2023-03-22 00:25:00|2244.3|2241.3|2244.2|2241.2|2245.9|2242.9|2243.8|2241|169
1679445000000|2023-03-22 00:30:00|2244.3|2241.3|2244.7|2241.7|2245.2|2242.5|2243.5|2240.8|171
1679445300000|2023-03-22 00:35:00|2244.6|2241.6|2245.5|2242.5|2245.5|2242.5|2243.6|2241.3|109
1679445600000|2023-03-22 00:40:00|2245.4|2242.4|2245.8|2242.8|2246.2|2243.6|2244.2|2241.5|135
1679445900000|2023-03-22 00:45:00|2245.9|2242.9|2245.5|2242.5|2246.6|2243.7|2244.8|2241.9|136
1679446200000|2023-03-22 00:50:00|2245.4|2242.4|2246.3|2244.3|2247|2244.5|2244.9|2242.2|152
1679446500000|2023-03-22 00:55:00|2246.7|2243.7|2244|2242|2247|2244.6|2243.9|2241.6|210
1679446800000|2023-03-22 01:00:00|2244.1|2242.1|2246.6|2243.6|2247.3|2244.6|2241.2|2238.6|495
1679447100000|2023-03-22 01:05:00|2246.8|2243.8|2244.6|2241.6|2247.5|2244.5|2242.2|2239.6|323
1679447400000|2023-03-22 01:10:00|2244.7|2241.7|2244.7|2241.7|2246.8|2243.8|2244.1|2241.4|343
1679447700000|2023-03-22 01:15:00|2245|2242|2244.7|2241.7|2245.8|2242.8|2243.3|2240.7|262
1679448000000|2023-03-22 01:20:00|2244.1|2242.1|2244.8|2241.8|2245.9|2243.1|2243.7|2240.9|227
1679448300000|2023-03-22 01:25:00|2244.7|2241.7|2245.3|2242.3|2247.3|2244.4|2244.7|2241.7|228
1679448600000|2023-03-22 01:30:00|2245.5|2242.5|2244.1|2241.1|2248.1|2245.5|2243.8|2241.1|314
1679448900000|2023-03-22 01:35:00|2244.3|2241.3|2247.1|2244.1|2247.4|2244.8|2243.2|2240.8|307
1679449200000|2023-03-22 01:40:00|2246.4|2244.4|2246.8|2243.8|2248.1|2245.6|2245.8|2243.3|289
1679449500000|2023-03-22 01:45:00|2246.6|2243.6|2244.7|2242.7|2247.2|2244.6|2244.5|2242|233
1679449800000|2023-03-22 01:50:00|2244.8|2242.8|2246.7|2243.7|2246.8|2244.2|2244.5|2242|200
1679450100000|2023-03-22 01:55:00|2246|2244|2246.4|2244.4|2247.1|2244.5|2245.2|2242.7|195
1679450400000|2023-03-22 02:00:00|2246.3|2244.3|2244.8|2241.8|2247.1|2244.7|2243.9|2240.9|272
1679450700000|2023-03-22 02:05:00|2244.7|2241.7|2242.4|2239.4|2245.3|2242.5|2241.6|2238.7|302
1679451000000|2023-03-22 02:10:00|2242.1|2239.1|2242.7|2240.7|2243.9|2241.1|2241|2238.6|211
1679451300000|2023-03-22 02:15:00|2243|2241|2241.6|2239.6|2244.4|2241.6|2241.5|2239.1|138
1679451600000|2023-03-22 02:20:00|2241.4|2239.4|2241.6|2238.6|2242.6|2239.9|2239.6|2236.9|192
1679451900000|2023-03-22 02:25:00|2241.5|2238.5|2241|2239|2242.3|2239.5|2240.4|2237.8|206
1679452200000|2023-03-22 02:30:00|2240.9|2238.9|2240|2237|2242.1|2239.4|2238.2|2235.6|316
1679452500000|2023-03-22 02:35:00|2239.8|2236.8|2239.2|2237.2|2240.2|2237.9|2238.2|2235.7|303
1679452800000|2023-03-22 02:40:00|2239.8|2237.8|2239.8|2237.8|2241.8|2239.5|2238.8|2236.3|226
1679453100000|2023-03-22 02:45:00|2240|2238|2239.3|2236.3|2241.4|2238.7|2238.4|2235.8|278
1679453400000|2023-03-22 02:50:00|2239.2|2236.2|2238.7|2235.7|2239.2|2236.7|2236.8|2234.1|245
1679453700000|2023-03-22 02:55:00|2238.8|2235.8|2237.5|2234.5|2238.8|2236.2|2236.4|2233.8|240
1679454000000|2023-03-22 03:00:00|2237.7|2234.7|2236.1|2234.1|2238.4|2235.7|2235.8|2233.1|245
1679454300000|2023-03-22 03:05:00|2236|2234|2238.7|2235.7|2239.7|2236.9|2235.8|2233.2|326
1679454600000|2023-03-22 03:10:00|2239.2|2236.2|2238.7|2235.7|2240.4|2237.5|2237.3|2234.8|289
1679454900000|2023-03-22 03:15:00|2238.6|2235.6|2236.7|2234.7|2240.1|2237.4|2236.5|2233.9|207
1679455200000|2023-03-22 03:20:00|2236.8|2234.8|2237.2|2235.2|2238.4|2235.7|2236.1|2233.6|237
1679455500000|2023-03-22 03:25:00|2237.3|2235.3|2237.7|2235.7|2239.5|2237|2237|2234.5|192
1679455800000|2023-03-22 03:30:00|2237.6|2235.6|2238.8|2235.8|2239.9|2237.1|2237.2|2234.7|223
1679456100000|2023-03-22 03:35:00|2239.1|2236.1|2237.9|2235.9|2239.1|2236.6|2236.7|2234.5|134
1679456400000|2023-03-22 03:40:00|2237.8|2235.8|2238.4|2236.4|2239.8|2237.3|2237.7|2235.3|157
1679456700000|2023-03-22 03:45:00|2239.5|2236.5|2239.3|2237.3|2240.8|2237.9|2238.6|2236.1|151
1679457000000|2023-03-22 03:50:00|2239.2|2237.2|2238.1|2236.1|2239.8|2237.3|2237.6|2235.1|241
1679457300000|2023-03-22 03:55:00|2238|2236|2237.8|2235.8|2239.2|2236.5|2237.4|2235.2|122
1679457600000|2023-03-22 04:00:00|2237.7|2235.7|2236.1|2234.1|2238.5|2235.8|2236.1|2233.6|125
1679457900000|2023-03-22 04:05:00|2236.3|2234.3|2236.4|2234.4|2237.5|2234.8|2235.8|2233.2|162
1679458200000|2023-03-22 04:10:00|2237.1|2234.1|2237.7|2235.7|2239.1|2236.2|2236.4|2233.7|203
1679458500000|2023-03-22 04:15:00|2237.8|2235.8|2237|2235|2238|2235.8|2235.7|2233.4|121
1679458800000|2023-03-22 04:20:00|2237.2|2235.2|2236.5|2233.5|2238.3|2235.8|2236.3|2233.4|135
1679459100000|2023-03-22 04:25:00|2236.6|2233.6|2237.2|2234.2|2238.4|2235.4|2236.1|2233.3|129
1679459400000|2023-03-22 04:30:00|2237.1|2234.1|2237.6|2234.6|2237.9|2234.9|2236.3|2233.7|192
1679459700000|2023-03-22 04:35:00|2237.4|2234.4|2237|2234|2237.8|2235.1|2236|2233.4|127
1679460000000|2023-03-22 04:40:00|2236.9|2233.9|2237.8|2234.8|2238.1|2235.4|2236.4|2233.9|133
1679460300000|2023-03-22 04:45:00|2237.3|2234.3|2236.3|2234.3|2237.8|2235|2236.1|2233.8|94
1679460600000|2023-03-22 04:50:00|2236.4|2234.4|2238.1|2235.1|2238.6|2236|2236.2|2233.6|122
1679460900000|2023-03-22 04:55:00|2238.2|2235.2|2237|2234|2238.3|2236|2235.9|2233.2|111
1679461200000|2023-03-22 05:00:00|2236.9|2233.9|2237.1|2234.1|2237.7|2235.2|2236.4|2233.6|139
1679461500000|2023-03-22 05:05:00|2236.9|2233.9|2235.9|2233.9|2237.6|2235.2|2235.7|2233.4|122
1679461800000|2023-03-22 05:10:00|2235.8|2233.8|2234.9|2232.9|2236.5|2234.1|2234.4|2232.4|134
1679462100000|2023-03-22 05:15:00|2235.1|2233.1|2237|2234|2238.6|2236.2|2234.7|2232.7|239
1679462400000|2023-03-22 05:20:00|2237.1|2234.1|2235.7|2232.7|2237.3|2234.7|2235.2|2232.7|179
1679462700000|2023-03-22 05:25:00|2236|2233|2237.1|2234.1|2237.3|2234.3|2235.4|2232.7|159
1679463000000|2023-03-22 05:30:00|2237|2234|2237.9|2234.9|2238.3|2235.3|2235.9|2233.5|215
1679463300000|2023-03-22 05:35:00|2237.8|2234.8|2237.9|2235.9|2239.1|2236.5|2236.2|2233.8|256
1679463600000|2023-03-22 05:40:00|2237.8|2235.8|2237.5|2235.5|2238.9|2236.4|2235.9|2233.7|256
1679463900000|2023-03-22 05:45:00|2237.4|2235.4|2235.3|2233.3|2238.3|2235.9|2235.1|2232.8|200
1679464200000|2023-03-22 05:50:00|2236.3|2232.5|2235.7|2232.7|2236.9|2234.2|2234.4|2231.9|222
1679464500000|2023-03-22 05:55:00|2235.8|2232.8|2236.2|2233.2|2237.1|2234.1|2234.8|2232.4|176
1679464800000|2023-03-22 06:00:00|2236.4|2233.4|2235.4|2233.4|2238|2235.7|2235.3|2233.2|155
1679465100000|2023-03-22 06:05:00|2235.5|2233.5|2235.6|2232.6|2236.5|2234.5|2234.2|2231.8|213
1679465400000|2023-03-22 06:10:00|2235.3|2232.3|2237.3|2234.3|2238.8|2235.8|2235.2|2232.2|201
1679465700000|2023-03-22 06:15:00|2237.2|2234.2|2238.9|2235.9|2239.4|2236.4|2236.2|2233.8|231
1679466000000|2023-03-22 06:20:00|2238.6|2235.6|2239|2236|2240|2237|2238.1|2235.3|233
1679466300000|2023-03-22 06:25:00|2238.9|2235.9|2242.6|2240.6|2244.2|2241.4|2238.9|2235.9|189
1679466600000|2023-03-22 06:30:00|2242.3|2240.3|2243.2|2240.2|2243.9|2241.3|2240.7|2238.2|249
1679466900000|2023-03-22 06:35:00|2243.3|2240.3|2244|2241|2244.5|2242|2242|2239.6|246
1679467200000|2023-03-22 06:40:00|2244.1|2241.1|2243.7|2241.7|2245|2242.3|2242.7|2240|238
1679467500000|2023-03-22 06:45:00|2243.8|2241.8|2242.8|2239.8|2244.4|2241.8|2242.2|2239.2|253
1679467800000|2023-03-22 06:50:00|2243.1|2240.1|2245|2242|2245.8|2243.3|2242.5|2240|244
1679468100000|2023-03-22 06:55:00|2244.9|2241.9|2245.5|2242.5|2247.7|2244.7|2244.2|2241.5|343
1679468400000|2023-03-22 07:00:00|2245.6|2242.6|2239.9|2236.9|2245.6|2242.6|2239.4|2236.4|497
1679468700000|2023-03-22 07:05:00|2239.7|2236.7|2238.6|2236.6|2241.7|2238.7|2237.6|2234.6|412
1679469000000|2023-03-22 07:10:00|2238.5|2236.5|2236.5|2234.5|2240.1|2237.7|2236.2|2234.2|267
1679469300000|2023-03-22 07:15:00|2236.6|2234.6|2239.1|2237.1|2239.7|2237.3|2236.5|2233.6|236
1679469600000|2023-03-22 07:20:00|2239|2237|2237|2235|2239.7|2237.4|2236|2233.5|314
1679469900000|2023-03-22 07:25:00|2237.4|2234.4|2233.6|2230.6|2237.6|2235.3|2232.4|2230|342
1679470200000|2023-03-22 07:30:00|2233.7|2230.7|2234.4|2231.4|2235.4|2232.8|2231.3|2228.7|417
1679470500000|2023-03-22 07:35:00|2234.5|2231.5|2235.6|2232.6|2239|2236.5|2233.4|2230.8|351
1679470800000|2023-03-22 07:40:00|2235.5|2232.5|2236|2233|2237.5|2234.5|2234.6|2231.6|359
1679471100000|2023-03-22 07:45:00|2235.9|2232.9|2235.8|2232.8|2238.1|2235.1|2234.3|2231.3|410
1679471400000|2023-03-22 07:50:00|2236.1|2233.1|2236.5|2233.5|2237|2234|2233.6|2230.6|349
1679471700000|2023-03-22 07:55:00|2236.6|2233.6|2237.5|2235.5|2240.4|2238|2236.6|2233.6|290
1679472000000|2023-03-22 08:00:00|2237.8|2235.8|2237.7|2235.7|2241|2238.8|2237.6|2235.1|453
1679472300000|2023-03-22 08:05:00|2237.8|2235.8|2239|2236|2240.9|2238.4|2237|2234.2|400
1679472600000|2023-03-22 08:10:00|2239.1|2236.1|2242.4|2240.4|2243.3|2240.9|2238.6|2235.6|339
1679472900000|2023-03-22 08:15:00|2242.5|2240.5|2243.7|2240.7|2244.5|2242.3|2241.9|2239.3|303
1679473200000|2023-03-22 08:20:00|2243.6|2240.6|2243.6|2240.6|2244.8|2242.2|2242.8|2240.4|305
1679473500000|2023-03-22 08:25:00|2243.5|2240.5|2245.8|2243.8|2246.1|2244|2243.4|2240.4|283
1679473800000|2023-03-22 08:30:00|2245.7|2243.7|2245.9|2242.9|2248.7|2246.6|2245.3|2242.6|328
1679474100000|2023-03-22 08:35:00|2246.2|2243.2|2245.1|2242.1|2247.8|2244.9|2244.5|2241.6|331
1679474400000|2023-03-22 08:40:00|2245.6|2242.6|2243.3|2240.3|2246.1|2243.1|2241.3|2238.9|336
1679474700000|2023-03-22 08:45:00|2243.4|2240.4|2244.2|2241.2|2245.5|2242.6|2243|2240.4|240
1679475000000|2023-03-22 08:50:00|2244.5|2241.5|2246.9|2243.9|2247.1|2244.1|2244.2|2241.4|225
1679475300000|2023-03-22 08:55:00|2247|2244|2246|2243|2247.1|2244.1|2243.8|2241.8|218
1679475600000|2023-03-22 09:00:00|2245.9|2242.9|2249.1|2246.1|2251|2248|2245.9|2242.9|305
1679475900000|2023-03-22 09:05:00|2249|2246|2249.4|2247.4|2250.1|2248.1|2247.9|2245.4|270
1679476200000|2023-03-22 09:10:00|2249.3|2247.3|2251.5|2249.5|2251.6|2249.6|2248.9|2246.9|267
1679476500000|2023-03-22 09:15:00|2251.8|2249.8|2251.4|2249.4|2252.8|2250.6|2249.9|2247.9|207
1679476800000|2023-03-22 09:20:00|2251.5|2249.5|2250.8|2248.8|2252.6|2250.6|2250.4|2247.8|272
1679477100000|2023-03-22 09:25:00|2250.9|2248.9|2249.5|2247.5|2252|2250|2248.8|2246.4|223
1679477400000|2023-03-22 09:30:00|2249.4|2247.4|2250.8|2248.8|2251.3|2249|2248.8|2246.4|198
1679477700000|2023-03-22 09:35:00|2250.9|2248.9|2249.3|2247.3|2252.3|2249.8|2248.4|2246.4|287
1679478000000|2023-03-22 09:40:00|2249.4|2247.4|2250.4|2248.4|2251.3|2248.8|2249.4|2246.9|292
1679478300000|2023-03-22 09:45:00|2250.3|2248.3|2246.9|2244.9|2251.2|2249.2|2245.6|2242.6|273
1679478600000|2023-03-22 09:50:00|2247.1|2245.1|2246.3|2244.3|2247.7|2245.2|2245.5|2243.1|200
1679478900000|2023-03-22 09:55:00|2246.1|2244.1|2245.6|2242.6|2246.9|2244.3|2244.7|2242.2|182
1679479200000|2023-03-22 10:00:00|2245.5|2242.5|2247|2244|2247.8|2245.1|2245.1|2242.3|208
1679479500000|2023-03-22 10:05:00|2247.3|2244.3|2245.6|2242.6|2247.4|2244.8|2245.2|2242.3|165
1679479800000|2023-03-22 10:10:00|2245.5|2242.5|2246.5|2243.5|2247.2|2244.7|2244.1|2241.4|190
1679480100000|2023-03-22 10:15:00|2246.6|2243.6|2245.4|2242.4|2247.9|2244.9|2245|2242.2|126
1679480400000|2023-03-22 10:20:00|2245.3|2242.3|2244.6|2241.6|2246.3|2243.3|2244.1|2241.1|172
1679480700000|2023-03-22 10:25:00|2244.5|2241.5|2243|2241|2245|2242.4|2243|2240.7|166
1679481000000|2023-03-22 10:30:00|2242.9|2240.9|2242.2|2239.2|2243.8|2241.3|2242.1|2239.2|219
1679481300000|2023-03-22 10:35:00|2242.3|2239.3|2242.4|2239.4|2243.4|2240.9|2241|2238.7|194
1679481600000|2023-03-22 10:40:00|2242.6|2239.6|2242.1|2239.1|2243.2|2240.2|2241.7|2238.7|144
1679481900000|2023-03-22 10:45:00|2242|2239|2242.7|2239.7|2243.5|2241.5|2241.7|2238.7|214
1679482200000|2023-03-22 10:50:00|2242.6|2239.6|2246.1|2243.1|2247.2|2245.1|2242.4|2239.6|222
1679482500000|2023-03-22 10:55:00|2246|2243|2246|2243|2246.3|2244|2244|2242|232
1679482800000|2023-03-22 11:00:00|2246.1|2243.1|2244.9|2242.9|2246.4|2243.7|2242.2|2240.2|220
1679483100000|2023-03-22 11:05:00|2244.8|2242.8|2243.9|2241.9|2244.8|2242.8|2243|2240.6|198
1679483400000|2023-03-22 11:10:00|2243.8|2241.8|2244.6|2242.6|2245.8|2243.7|2243.7|2241.6|203
1679483700000|2023-03-22 11:15:00|2244.5|2242.5|2244|2242|2245.7|2243.7|2243.8|2241.8|224
1679484000000|2023-03-22 11:20:00|2243.9|2241.9|2242.4|2239.4|2244.7|2242.7|2240.8|2238.7|215
1679484300000|2023-03-22 11:25:00|2242.3|2239.3|2242.5|2239.5|2243.6|2241.1|2240.4|2238.4|215
1679484600000|2023-03-22 11:30:00|2242.6|2239.6|2240.5|2238.5|2243.6|2241.1|2239.8|2237.8|243
1679484900000|2023-03-22 11:35:00|2240.4|2238.4|2240.7|2238.7|2241.4|2239|2239.6|2237.1|177
1679485200000|2023-03-22 11:40:00|2241.1|2238.1|2240|2238|2241.9|2239|2238.9|2236.4|194
1679485500000|2023-03-22 11:45:00|2239.9|2237.9|2242.2|2239.2|2242.5|2239.7|2239.9|2237.2|197
1679485800000|2023-03-22 11:50:00|2242.3|2239.3|2242.2|2239.2|2243.1|2240.1|2241|2238.4|202
1679486100000|2023-03-22 11:55:00|2242.3|2239.3|2239.9|2237.9|2244|2241.5|2239.8|2236.9|202
1679486400000|2023-03-22 12:00:00|2239.8|2237.8|2236.2|2234.2|2241.9|2238.9|2236.2|2234.2|376
1679486700000|2023-03-22 12:05:00|2236.3|2234.3|2233.8|2231.8|2238.8|2236.4|2233.1|2230.5|370
1679487000000|2023-03-22 12:10:00|2233.9|2231.9|2238.3|2235.3|2238.5|2236.3|2232.4|2229.9|451
1679487300000|2023-03-22 12:15:00|2238.4|2235.4|2236.3|2233.3|2238.7|2236.6|2234.9|2232.5|409
1679487600000|2023-03-22 12:20:00|2235.7|2232.7|2236.3|2233.3|2238.6|2236.1|2234.9|2232.2|425
1679487900000|2023-03-22 12:25:00|2235.9|2233.9|2239.1|2237.1|2241.8|2239.3|2234.9|2232.8|411
1679488200000|2023-03-22 12:30:00|2239|2237|2235.6|2233.6|2241.8|2239.4|2235.4|2232.8|467
1679488500000|2023-03-22 12:35:00|2235.7|2233.7|2234.1|2232.1|2236.4|2234|2231.1|2228.9|342
1679488800000|2023-03-22 12:40:00|2233.7|2231.7|2232.7|2229.7|2234.7|2232.1|2230.2|2227.5|455
1679489100000|2023-03-22 12:45:00|2232.3|2229.3|2231.4|2229.4|2233|2230.4|2229.5|2226.8|381
1679489400000|2023-03-22 12:50:00|2231.3|2229.3|2229.5|2227.5|2232.8|2230.3|2228.9|2226.5|395
1679489700000|2023-03-22 12:55:00|2229.6|2227.6|2229.2|2226.2|2231.1|2228.4|2228.4|2225.7|355
1679490000000|2023-03-22 13:00:00|2229|2226|2234.8|2232.8|2237.5|2234.6|2228.9|2225.9|571
1679490300000|2023-03-22 13:05:00|2234.7|2232.7|2235.7|2233.7|2238|2235.7|2233.7|2231.5|484
1679490600000|2023-03-22 13:10:00|2236.1|2234.1|2234.2|2232.2|2236.6|2234.6|2231.6|2229|395
1679490900000|2023-03-22 13:15:00|2234|2232|2234.1|2232.1|2235.5|2233.5|2232.4|2230.4|346
1679491200000|2023-03-22 13:20:00|2234.5|2232.5|2234.4|2232.4|2235.6|2233.4|2232.8|2230.5|305
1679491500000|2023-03-22 13:25:00|2234.5|2232.5|2235.3|2232.3|2236.3|2234.3|2233.7|2231.5|401
1679491800000|2023-03-22 13:30:00|2234.8|2232.8|2237.1|2235.1|2238.3|2235.9|2232|2229.4|541
1679492100000|2023-03-22 13:35:00|2237.3|2235.3|2237.2|2235.2|2242|2240|2236.4|2233.8|515
1679492400000|2023-03-22 13:40:00|2237.1|2235.1|2235.8|2232.8|2238.6|2235.8|2233.9|2230.9|475
1679492700000|2023-03-22 13:45:00|2235.1|2233.1|2240.3|2237.3|2241|2238.4|2234.6|2232|506
1679493000000|2023-03-22 13:50:00|2240.1|2237.1|2240.5|2237.5|2241.1|2238.8|2238.6|2235.9|386
1679493300000|2023-03-22 13:55:00|2240.4|2237.4|2243.7|2241.7|2243.8|2241.8|2238.3|2235.7|423
1679493600000|2023-03-22 14:00:00|2244.1|2242.1|2245.7|2243.7|2246.2|2244.2|2242.8|2240.2|425
1679493900000|2023-03-22 14:05:00|2245.8|2243.8|2247.9|2245.9|2248.3|2245.9|2244.9|2242.7|462
1679494200000|2023-03-22 14:10:00|2248.1|2246.1|2249.6|2246.6|2251.8|2249.3|2247|2244.6|449
1679494500000|2023-03-22 14:15:00|2249.9|2246.9|2249.4|2246.4|2252.8|2250.1|2247.6|2244.6|509
1679494800000|2023-03-22 14:20:00|2249.3|2246.3|2250.9|2247.9|2251.1|2248.2|2247.5|2244.6|439
1679495100000|2023-03-22 14:25:00|2250.7|2247.7|2249.3|2246.3|2251.2|2248.5|2248.8|2245.9|361
1679495400000|2023-03-22 14:30:00|2249.4|2246.4|2248|2246|2249.7|2247.2|2246.1|2243.6|421
1679495700000|2023-03-22 14:35:00|2247.9|2245.9|2249.8|2246.8|2251.1|2248.1|2246.8|2244.4|403
1679496000000|2023-03-22 14:40:00|2249.7|2246.7|2250.2|2248.2|2251.5|2249.3|2247.4|2244.8|382
1679496300000|2023-03-22 14:45:00|2250.1|2248.1|2255|2252|2258.1|2255.7|2249.8|2247.8|488
1679496600000|2023-03-22 14:50:00|2254.2|2252.2|2258.6|2255.6|2260|2257.5|2252.3|2249.5|490
1679496900000|2023-03-22 14:55:00|2258.7|2255.7|2261.3|2258.3|2262.2|2259.9|2256.7|2254.2|479
1679497200000|2023-03-22 15:00:00|2260.8|2257.8|2261.4|2258.4|2261.9|2259.5|2258.7|2255.7|485
1679497500000|2023-03-22 15:05:00|2261.3|2258.3|2267|2265|2267.4|2265.1|2261.1|2258.1|527
1679497800000|2023-03-22 15:10:00|2267.4|2265.4|2267.8|2264.8|2270.4|2267.5|2264.9|2262.5|472
1679498100000|2023-03-22 15:15:00|2267.9|2264.9|2265.7|2262.7|2269.4|2267|2265.2|2262.4|447
1679498400000|2023-03-22 15:20:00|2265|2263|2263.9|2260.9|2266.3|2263.6|2262.3|2259.8|391
1679498700000|2023-03-22 15:25:00|2264.2|2261.2|2266.6|2264.6|2267.2|2264.8|2263.5|2260.8|349
1679499000000|2023-03-22 15:30:00|2266.5|2264.5|2266|2263|2266.8|2264.7|2263.3|2260.8|424
1679499300000|2023-03-22 15:35:00|2265.9|2262.9|2266.1|2264.1|2267.3|2264.8|2265.4|2262.9|311
1679499600000|2023-03-22 15:40:00|2266.2|2263.2|2266.4|2263.4|2267|2264.7|2264.7|2262.4|307
1679499900000|2023-03-22 15:45:00|2266.5|2263.5|2264.6|2261.6|2266.9|2264.7|2263.1|2260.5|311
1679500200000|2023-03-22 15:50:00|2264.1|2262.1|2262.9|2259.9|2264.7|2262.2|2260.7|2258.3|344
1679500500000|2023-03-22 15:55:00|2262.8|2259.8|2263.6|2261.6|2265.9|2263.6|2262.2|2259.6|357
1679500800000|2023-03-22 16:00:00|2263.5|2261.5|2265.5|2263.5|2266.8|2264.4|2262.9|2260.4|317
1679501100000|2023-03-22 16:05:00|2265.6|2263.6|2263.6|2261.6|2267.4|2264.9|2263.4|2261.1|302
1679501400000|2023-03-22 16:10:00|2263.7|2261.7|2265|2262|2265.5|2263.1|2263.4|2260.9|314
1679501700000|2023-03-22 16:15:00|2265.2|2262.2|2263.2|2261.2|2267.2|2264.7|2263.2|2260.6|242
1679502000000|2023-03-22 16:20:00|2263.3|2261.3|2266.3|2264.3|2267.1|2264.6|2263.3|2261|326
1679502300000|2023-03-22 16:25:00|2266.2|2264.2|2267.9|2265.9|2268.7|2266|2266.1|2263.5|244
1679502600000|2023-03-22 16:30:00|2267.8|2265.8|2269.8|2267.8|2269.9|2267.9|2267.8|2265.8|152
1679502900000|2023-03-22 16:35:00|2269.7|2267.7|2269.7|2267.7|2272.3|2270.3|2269.3|2266.6|238
1679503200000|2023-03-22 16:40:00|2269.6|2267.6|2270.3|2268.3|2271.5|2268.8|2267.7|2265.3|230
1679503500000|2023-03-22 16:45:00|2270.2|2268.2|2271.1|2269.1|2271.2|2269.2|2270|2267.6|249
1679503800000|2023-03-22 16:50:00|2271|2269|2270.7|2267.7|2272.2|2269.9|2270.1|2267.2|206
1679504100000|2023-03-22 16:55:00|2270.2|2268.2|2273.2|2270.2|2274.8|2272.3|2270.1|2267.7|295
1679504400000|2023-03-22 17:00:00|2273.3|2270.3|2269.2|2267.2|2273.8|2271.3|2269.1|2266.8|355
1679504700000|2023-03-22 17:05:00|2269.1|2267.1|2266.5|2263.5|2269.5|2267.1|2265|2262.3|369
1679505000000|2023-03-22 17:10:00|2266.2|2264.2|2265.7|2262.7|2267.4|2264.9|2264.7|2261.9|289
1679505300000|2023-03-22 17:15:00|2265.8|2262.8|2264.7|2261.7|2266.4|2264|2264.1|2261.3|275
1679505600000|2023-03-22 17:20:00|2264.8|2261.8|2264|2262|2266.7|2263.9|2264|2261.3|317
1679505900000|2023-03-22 17:25:00|2263.9|2261.9|2263.4|2260.4|2264.5|2262|2261.8|2259|293
1679506200000|2023-03-22 17:30:00|2263.5|2260.5|2268.4|2265.4|2269.2|2266.3|2263.1|2260.4|365
1679506500000|2023-03-22 17:35:00|2268.3|2265.3|2268|2266|2270|2267.3|2267.3|2264.5|318
1679506800000|2023-03-22 17:40:00|2268.6|2265.6|2269.4|2266.4|2269.8|2267.6|2266.6|2264|290
1679507100000|2023-03-22 17:45:00|2268.8|2266.8|2268.1|2266.1|2269.9|2267.5|2267|2264.2|226
1679507400000|2023-03-22 17:50:00|2268.6|2265.6|2265.3|2263.3|2269.7|2267.1|2264.1|2261.3|318
1679507700000|2023-03-22 17:55:00|2265.2|2263.2|2268.2|2259.2|2270.7|2266.3|2264.6|2259.2|336
1679508000000|2023-03-22 18:00:00|2267.7|2258.7|2286.9|2283.9|2286.9|2283.9|2267.7|2258.7|974
1679508300000|2023-03-22 18:05:00|2286.1|2283.1|2272.5|2269.5|2287.5|2284.5|2270.7|2267.7|807
1679508600000|2023-03-22 18:10:00|2273.1|2270.1|2269.9|2266.9|2278.1|2275.1|2268.3|2265.3|835
1679508900000|2023-03-22 18:15:00|2270.3|2267.3|2277.5|2274.5|2278.1|2275.1|2269.9|2266.9|682
1679509200000|2023-03-22 18:20:00|2277.6|2274.6|2275|2272|2279.3|2276.3|2273.5|2270.5|675
1679509500000|2023-03-22 18:25:00|2274.8|2271.8|2276.6|2273.6|2280.4|2277.4|2274.8|2271.8|613
1679509800000|2023-03-22 18:30:00|2276.9|2273.9|2275.8|2272.8|2277.4|2274.4|2269.9|2266.9|666
1679510100000|2023-03-22 18:35:00|2276.2|2273.2|2290.5|2287.5|2292.5|2289.5|2273|2270|788
1679510400000|2023-03-22 18:40:00|2290.4|2287.4|2297.8|2294.8|2301.5|2298.5|2289.9|2286.9|907
1679510700000|2023-03-22 18:45:00|2297.7|2294.7|2303.5|2300.5|2308.4|2305.4|2293.6|2290.6|804
1679511000000|2023-03-22 18:50:00|2304.6|2301.6|2300.5|2297.5|2309.1|2306.1|2300.1|2297.1|765
1679511300000|2023-03-22 18:55:00|2300.4|2297.4|2293.2|2290.2|2301.6|2298.6|2290.8|2287.8|859
1679511600000|2023-03-22 19:00:00|2293.3|2290.3|2274.4|2271.4|2294.2|2291.2|2274.4|2271.4|840
1679511900000|2023-03-22 19:05:00|2274.7|2271.7|2274.6|2271.6|2281.7|2278.7|2268.3|2265.3|894
1679512200000|2023-03-22 19:10:00|2274.7|2271.7|2290.3|2287.3|2294|2291|2274.4|2271.4|896
1679512500000|2023-03-22 19:15:00|2290.5|2287.5|2292|2289|2295|2292|2284.4|2281.4|794
1679512800000|2023-03-22 19:20:00|2292.1|2289.1|2292.6|2289.6|2297.4|2294.4|2290.8|2287.8|713
1679513100000|2023-03-22 19:25:00|2293.2|2290.2|2301.2|2298.2|2303.6|2300.6|2292.8|2289.8|644
1679513400000|2023-03-22 19:30:00|2301|2298|2295.1|2292.1|2301.9|2298.9|2292.4|2289.4|626
1679513700000|2023-03-22 19:35:00|2295|2292|2294.3|2291.3|2296.8|2293.8|2288.6|2285.6|568
1679514000000|2023-03-22 19:40:00|2294.4|2291.4|2296.2|2293.2|2301.7|2298.7|2293.6|2290.6|544
1679514300000|2023-03-22 19:45:00|2296.3|2293.3|2296.2|2293.2|2300.4|2297.4|2293.9|2290.9|511
1679514600000|2023-03-22 19:50:00|2296|2293|2298.7|2295.7|2303.2|2300.2|2295.1|2292.1|626
1679514900000|2023-03-22 19:55:00|2298.6|2295.6|2296.4|2293.4|2300.2|2297.2|2295.5|2293|491
1679515200000|2023-03-22 20:00:00|2297.1|2294.1|2296.9|2294.9|2299.6|2296.6|2294.2|2291.2|348
1679515500000|2023-03-22 20:05:00|2296.8|2294.8|2296.9|2293.9|2298.4|2295.4|2296|2293|235
1679515800000|2023-03-22 20:10:00|2296.8|2293.8|2294.2|2291.2|2299.6|2296.6|2294.1|2291.1|245
1679516100000|2023-03-22 20:15:00|2294.1|2291.1|2292.6|2289.6|2294.7|2292.1|2291.4|2288.4|242
1679516400000|2023-03-22 20:20:00|2292.5|2289.5|2294|2291|2295|2292|2292.5|2289.5|207
1679516700000|2023-03-22 20:25:00|2293.9|2290.9|2295.3|2292.3|2295.3|2292.3|2292.8|2289.8|240
1679517000000|2023-03-22 20:30:00|2295.4|2292.4|2293|2290|2295.5|2292.5|2292.4|2289.4|175
1679517300000|2023-03-22 20:35:00|2292.9|2289.9|2294.6|2291.6|2295.8|2292.8|2292.6|2289.6|169
1679517600000|2023-03-22 20:40:00|2295.2|2292.2|2295|2292|2295.6|2292.6|2293.3|2290.3|147
1679517900000|2023-03-22 20:45:00|2295.2|2292.2|2294.4|2291.4|2295.6|2292.5|2293.3|2290.3|140
1679518200000|2023-03-22 20:50:00|2293.9|2290.9|2295.6|2292.6|2296.5|2293.5|2293.9|2290.9|157
1679518500000|2023-03-22 20:55:00|2295.8|2292.8|2301|2298|2303.3|2299.4|2294.8|2291.8|198
1679522400000|2023-03-22 22:00:00|2300.8|2297.8|2295.3|2292.3|2300.8|2297.8|2295.3|2292.3|111
1679522700000|2023-03-22 22:05:00|2295.9|2292.9|2291.5|2288.5|2295.9|2292.9|2291.1|2288.1|130
1679523000000|2023-03-22 22:10:00|2292.4|2289.4|2291.3|2288.3|2292.6|2289.6|2290.5|2287.5|128
1679523300000|2023-03-22 22:15:00|2291.2|2288.2|2291.6|2288.6|2293.5|2289.3|2290.2|2287.2|105
1679523600000|2023-03-22 22:20:00|2291.8|2288.8|2291|2288|2293|2289.4|2290.2|2286.9|119
1679523900000|2023-03-22 22:25:00|2291.1|2288.1|2292.3|2289.3|2294|2290.4|2290.9|2287.9|149
1679524200000|2023-03-22 22:30:00|2292.5|2289.5|2292.6|2289.6|2293.6|2290.6|2292.3|2289.3|113
1679524500000|2023-03-22 22:35:00|2292.8|2289.8|2293.3|2290.3|2295.5|2292.5|2292.8|2289.8|81
1679524800000|2023-03-22 22:40:00|2293.2|2290.2|2292.5|2289.5|2293.9|2290.9|2291.7|2288.7|83
1679525100000|2023-03-22 22:45:00|2292.2|2289.2|2292.5|2289.5|2293.8|2290.8|2291.6|2288.6|75
1679525400000|2023-03-22 22:50:00|2292.9|2289.9|2292.1|2289.1|2293.5|2290.5|2291.5|2288.5|130
1679525700000|2023-03-22 22:55:00|2292.2|2289.2|2290.2|2287.2|2293.5|2290.5|2290.1|2287.1|98
1679526000000|2023-03-22 23:00:00|2290.1|2287.1|2293.7|2290.7|2294.1|2291.1|2289.7|2286.7|141
1679526300000|2023-03-22 23:05:00|2293.8|2290.8|2290.8|2287.8|2294.2|2291.2|2290.8|2287.8|101
1679526600000|2023-03-22 23:10:00|2290.7|2287.7|2291.4|2288.4|2292.8|2289.8|2289.7|2286.7|126
1679526900000|2023-03-22 23:15:00|2291.5|2288.5|2293.9|2290.9|2295.1|2292.1|2291.5|2288.5|152
1679527200000|2023-03-22 23:20:00|2294|2291|2294.6|2291.6|2295.1|2292.1|2293.7|2290.7|94
1679527500000|2023-03-22 23:25:00|2294.7|2291.7|2294.3|2291.3|2294.7|2291.7|2293.3|2290.3|106
1679527800000|2023-03-22 23:30:00|2293.9|2290.9|2292.6|2289.6|2294|2291|2292.2|2289.2|113
1679528100000|2023-03-22 23:35:00|2292.7|2289.7|2296|2293|2296|2293|2292.7|2289.7|67
1679528400000|2023-03-22 23:40:00|2295.7|2292.7|2296.5|2293.5|2296.5|2293.5|2295|2292.1|125
1679528700000|2023-03-22 23:45:00|2296.4|2293.4|2299.2|2296.2|2300.4|2297.5|2295.8|2292.8|196
1679529000000|2023-03-22 23:50:00|2299.4|2296.4|2298.5|2295.5|2299.4|2296.6|2297.6|2294.7|182
1679529300000|2023-03-22 23:55:00|2298.6|2295.6|2299.9|2296.9|2300|2297.3|2297.7|2294.7|146
1679529600000|2023-03-23 00:00:00|2300.2|2297.2|2307|2304|2307|2304|2298.2|2296|314
1679529900000|2023-03-23 00:05:00|2306.9|2303.9|2305.2|2302.2|2308.8|2306.2|2303.7|2300.7|294
1679530200000|2023-03-23 00:10:00|2305.7|2302.7|2306.1|2303.1|2307.7|2304.7|2303.8|2300.8|219
1679530500000|2023-03-23 00:15:00|2305.9|2302.9|2301.3|2299.3|2306.6|2303.9|2301.3|2298.9|260
1679530800000|2023-03-23 00:20:00|2301.5|2298.5|2302.6|2300.6|2303.7|2301.4|2301.4|2298.4|183
1679531100000|2023-03-23 00:25:00|2302.5|2300.5|2301.9|2298.9|2304.1|2301.4|2301.1|2298.5|204
1679531400000|2023-03-23 00:30:00|2302|2299|2302.3|2299.3|2304.8|2301.9|2301.1|2298.4|257
1679531700000|2023-03-23 00:35:00|2302.4|2299.4|2303.2|2300.2|2303.8|2300.9|2302.3|2299.3|197
1679532000000|2023-03-23 00:40:00|2303.3|2300.3|2302|2299|2303.7|2300.7|2300.3|2297.9|168
1679532300000|2023-03-23 00:45:00|2302.1|2299.1|2302.1|2299.1|2302.7|2300|2301.1|2298.1|170
1679532600000|2023-03-23 00:50:00|2302.2|2299.2|2309.4|2306.4|2309.5|2307.1|2301.9|2298.9|314
1679532900000|2023-03-23 00:55:00|2309.3|2306.3|2308.5|2305.5|2309.9|2306.9|2307.4|2304.4|261
1679533200000|2023-03-23 01:00:00|2308.3|2305.3|2306.1|2303.1|2311.2|2308.2|2304|2301|535
1679533500000|2023-03-23 01:05:00|2305.7|2302.7|2297.5|2294.5|2306.2|2303.2|2297.1|2294.1|437
1679533800000|2023-03-23 01:10:00|2297.4|2294.4|2294|2291|2299.4|2296.4|2293.5|2290.7|419
1679534100000|2023-03-23 01:15:00|2294.1|2291.1|2290.2|2287.2|2295.6|2292.6|2289.3|2286.3|392
1679534400000|2023-03-23 01:20:00|2290.3|2287.3|2288.7|2285.7|2291.5|2288.5|2287.3|2284.3|367
1679534700000|2023-03-23 01:25:00|2288.8|2285.8|2288|2285|2290.1|2287.3|2286.5|2283.5|306
1679535000000|2023-03-23 01:30:00|2288.1|2285.1|2288|2285|2288.3|2285.3|2284.8|2282.4|355
1679535300000|2023-03-23 01:35:00|2288.1|2285.1|2284.5|2281.5|2288.8|2285.8|2283.4|2280.9|357
1679535600000|2023-03-23 01:40:00|2284.4|2281.4|2283.5|2280.5|2285.7|2282.7|2282.5|2279.5|253
1679535900000|2023-03-23 01:45:00|2283.4|2280.4|2281.5|2278.5|2284.4|2281.4|2281.2|2278.3|274
1679536200000|2023-03-23 01:50:00|2281.6|2278.6|2282.8|2279.8|2283.2|2280.3|2277.5|2274.5|391
1679536500000|2023-03-23 01:55:00|2282.9|2279.9|2283|2280|2284.5|2281.5|2281.5|2279|276
1679536800000|2023-03-23 02:00:00|2282.9|2279.9|2283|2280|2283.5|2280.6|2281.3|2278.7|232
1679537100000|2023-03-23 02:05:00|2282.9|2279.9|2284.9|2281.9|2285.7|2282.7|2282.3|2279.3|214
1679537400000|2023-03-23 02:10:00|2285|2282|2285.6|2282.6|2285.8|2282.8|2284|2281.1|186
1679537700000|2023-03-23 02:15:00|2285.7|2282.7|2286.3|2283.3|2286.4|2283.4|2284.9|2281.9|154
1679538000000|2023-03-23 02:20:00|2286.4|2283.4|2286.6|2283.6|2286.8|2284.2|2284.6|2282.2|180
1679538300000|2023-03-23 02:25:00|2286.7|2283.7|2288.3|2285.3|2289|2286.3|2286.3|2283.3|189
1679538600000|2023-03-23 02:30:00|2288.5|2285.5|2291.9|2288.9|2293.1|2290.1|2288.1|2285.3|356
1679538900000|2023-03-23 02:35:00|2291.7|2288.7|2291.2|2288.2|2291.7|2288.8|2289.9|2286.9|224
1679539200000|2023-03-23 02:40:00|2290.6|2288.6|2290|2287|2293.5|2290.5|2289.7|2286.7|215
1679539500000|2023-03-23 02:45:00|2290.1|2287.1|2291.4|2288.4|2292.2|2289.3|2289.4|2286.4|235
1679539800000|2023-03-23 02:50:00|2291.3|2288.3|2290.8|2287.8|2292|2289|2290.3|2287.3|219
1679540100000|2023-03-23 02:55:00|2291.1|2288.1|2290.5|2287.5|2291.6|2288.6|2290.2|2287.2|204
1679540400000|2023-03-23 03:00:00|2290.4|2287.4|2288.8|2285.8|2290.4|2287.7|2288.1|2285.1|251
1679540700000|2023-03-23 03:05:00|2288.9|2285.9|2294.6|2291.6|2295|2292|2288.6|2285.6|255
1679541000000|2023-03-23 03:10:00|2294.7|2291.7|2292.6|2289.6|2295.8|2292.8|2291.4|2288.8|243
1679541300000|2023-03-23 03:15:00|2292.4|2289.4|2293.6|2290.6|2294.1|2291.1|2291.3|2288.7|288
1679541600000|2023-03-23 03:20:00|2293.7|2290.7|2293.8|2290.8|2295.2|2292.2|2292.9|2290.1|231
1679541900000|2023-03-23 03:25:00|2293.7|2290.7|2292.7|2289.7|2294.1|2291.1|2292|2289|213
1679542200000|2023-03-23 03:30:00|2292.6|2289.6|2292.3|2289.3|2294.2|2291.7|2291.8|2288.8|189
1679542500000|2023-03-23 03:35:00|2292.2|2289.2|2293.4|2290.4|2294.3|2291.3|2292.1|2289.1|154
1679542800000|2023-03-23 03:40:00|2293.3|2290.3|2294.2|2292.2|2295|2292.2|2293.3|2290.3|102
1679543100000|2023-03-23 03:45:00|2294.3|2292.3|2295.2|2292.2|2295.7|2292.7|2294.1|2291.7|121
1679543400000|2023-03-23 03:50:00|2295|2292|2298.1|2295.1|2298.1|2295.1|2295|2292|150
1679543700000|2023-03-23 03:55:00|2298.2|2295.2|2296.2|2293.2|2298.2|2295.2|2295.9|2292.9|136
1679544000000|2023-03-23 04:00:00|2296|2293|2296|2293|2296.9|2293.9|2295.4|2292.4|126
1679544300000|2023-03-23 04:05:00|2296.1|2293.1|2294.8|2291.8|2296.5|2293.5|2293.9|2291.3|119
1679544600000|2023-03-23 04:10:00|2294.7|2291.7|2293.5|2290.5|2295.4|2292.4|2293.1|2290.1|107
1679544900000|2023-03-23 04:15:00|2293.1|2290.1|2293.8|2290.8|2295.7|2292.7|2292.8|2289.8|206
1679545200000|2023-03-23 04:20:00|2293.9|2290.9|2292.4|2289.4|2294.7|2291.7|2291.9|2288.9|126
1679545500000|2023-03-23 04:25:00|2292.3|2289.3|2293.8|2290.8|2295.3|2292.3|2292.3|2289.3|127
1679545800000|2023-03-23 04:30:00|2293.6|2290.6|2294.7|2291.7|2295.1|2292.1|2292.9|2290.4|91
1679546100000|2023-03-23 04:35:00|2294.6|2291.6|2295.2|2292.2|2296.7|2293.7|2294.3|2291.3|123
1679546400000|2023-03-23 04:40:00|2295.1|2292.1|2295.1|2292.1|2296.2|2293.2|2294.7|2291.7|117
1679546700000|2023-03-23 04:45:00|2295.2|2292.2|2295.7|2292.7|2295.9|2293.4|2294|2291|116
1679547000000|2023-03-23 04:50:00|2295.6|2292.6|2299.1|2296.1|2299.9|2296.9|2295.2|2292.4|154
1679547300000|2023-03-23 04:55:00|2299|2296|2302.2|2299.2|2302.7|2299.7|2299|2296|154
1679547600000|2023-03-23 05:00:00|2302.1|2299.1|2300.2|2297.2|2302.7|2299.7|2299.6|2296.8|169
1679547900000|2023-03-23 05:05:00|2300.1|2297.1|2300.7|2297.7|2301.9|2298.9|2299.8|2296.8|192
1679548200000|2023-03-23 05:10:00|2300.5|2297.5|2300.3|2297.3|2301.6|2298.6|2299.1|2296.1|216
1679548500000|2023-03-23 05:15:00|2300.4|2297.4|2300.1|2297.1|2301|2298|2299.1|2296.1|178
1679548800000|2023-03-23 05:20:00|2299.9|2296.9|2299.2|2296.2|2300.6|2297.6|2298.9|2296|137
1679549100000|2023-03-23 05:25:00|2299|2296|2301.7|2298.7|2302.6|2299.6|2298|2295|213
1679549400000|2023-03-23 05:30:00|2301.5|2298.5|2305.2|2302.2|2306.1|2303.1|2301.5|2298.5|330
1679549700000|2023-03-23 05:35:00|2305.3|2302.3|2303.2|2300.2|2305.7|2302.8|2303|2300|273
1679550000000|2023-03-23 05:40:00|2303.1|2300.1|2302.5|2299.5|2304.3|2301.3|2301.6|2298.6|204
1679550300000|2023-03-23 05:45:00|2302.2|2299.2|2298.6|2295.6|2302.6|2299.8|2298.1|2295.1|330
1679550600000|2023-03-23 05:50:00|2298.5|2295.5|2299.6|2296.6|2300.9|2297.9|2297.8|2294.8|213
1679550900000|2023-03-23 05:55:00|2299.5|2296.5|2299.3|2296.3|2300.5|2297.8|2299.1|2296.1|197
1679551200000|2023-03-23 06:00:00|2299.2|2296.2|2300.8|2297.8|2301.4|2298.4|2299.2|2296.2|233
1679551500000|2023-03-23 06:05:00|2300.9|2297.9|2299.1|2296.1|2302.6|2299.6|2298.6|2295.6|225
1679551800000|2023-03-23 06:10:00|2299.2|2296.2|2302|2299|2302.4|2299.9|2298.8|2295.8|189
1679552100000|2023-03-23 06:15:00|2302.1|2299.1|2301.9|2298.9|2303.9|2300.9|2301.2|2298.2|225
1679552400000|2023-03-23 06:20:00|2301.7|2298.7|2302.4|2300.4|2304|2301|2300.5|2298|244
1679552700000|2023-03-23 06:25:00|2302.3|2300.3|2306.7|2303.7|2308|2305.5|2302.3|2299.3|310
1679553000000|2023-03-23 06:30:00|2306.6|2303.6|2305.7|2302.7|2307|2304|2304.3|2301.3|320
1679553300000|2023-03-23 06:35:00|2305.9|2302.9|2301.7|2298.7|2306|2303|2301|2298|238
1679553600000|2023-03-23 06:40:00|2301.8|2298.8|2302.8|2299.8|2303.8|2301.4|2301.4|2298.4|239
1679553900000|2023-03-23 06:45:00|2302.7|2299.7|2300.2|2297.2|2303|2300|2299.9|2296.9|213
1679554200000|2023-03-23 06:50:00|2300.1|2297.1|2298.9|2295.9|2300.1|2297.1|2297.3|2294.3|229
1679554500000|2023-03-23 06:55:00|2299|2296|2296.1|2293.1|2299.4|2296.4|2295.5|2292.5|246
1679554800000|2023-03-23 07:00:00|2296|2293|2299|2296|2300.2|2297.2|2294.2|2291.2|291
1679555100000|2023-03-23 07:05:00|2298.9|2295.9|2299.6|2296.6|2301.1|2298.1|2297.8|2294.8|252
1679555400000|2023-03-23 07:10:00|2299.5|2296.5|2297.2|2294.2|2299.9|2296.9|2296.9|2293.9|339
1679555700000|2023-03-23 07:15:00|2297.5|2294.5|2299.4|2296.4|2300.9|2297.9|2294.5|2291.5|379
1679556000000|2023-03-23 07:20:00|2299.3|2296.3|2298.9|2295.9|2300.5|2297.5|2297.1|2294.1|336
1679556300000|2023-03-23 07:25:00|2298.8|2295.8|2301.3|2298.3|2302.9|2299.9|2298.7|2295.7|401
1679556600000|2023-03-23 07:30:00|2301.4|2298.4|2294.5|2291.5|2301.4|2298.4|2293.7|2290.7|452
1679556900000|2023-03-23 07:35:00|2294.4|2291.4|2293.3|2290.3|2296.2|2293.3|2292.7|2289.7|384
1679557200000|2023-03-23 07:40:00|2293.4|2290.4|2288.4|2285.4|2293.8|2290.8|2288.1|2285.1|357
1679557500000|2023-03-23 07:45:00|2288.5|2285.5|2287.4|2284.4|2291.9|2288.9|2285.4|2282.9|371
1679557800000|2023-03-23 07:50:00|2287.1|2284.1|2286.3|2283.3|2289.5|2286.9|2285.3|2282.7|341
1679558100000|2023-03-23 07:55:00|2285.9|2283.9|2286.1|2283.1|2287.7|2285|2284.4|2282|396
1679558400000|2023-03-23 08:00:00|2285.9|2282.9|2292.5|2289.5|2293.1|2290.8|2285.5|2282.5|428
1679558700000|2023-03-23 08:05:00|2292.6|2289.6|2288.6|2285.6|2292.9|2290.5|2286.8|2283.8|311
1679559000000|2023-03-23 08:10:00|2288.8|2285.8|2291.6|2288.6|2292.8|2289.8|2287.8|2285.3|290
1679559300000|2023-03-23 08:15:00|2291.8|2288.8|2291.1|2288.1|2293.1|2290.1|2289.7|2286.7|291
1679559600000|2023-03-23 08:20:00|2291|2288|2287.9|2284.9|2291.1|2288.3|2287.8|2284.8|275
1679559900000|2023-03-23 08:25:00|2288|2285|2287.2|2284.2|2288|2285|2285.2|2282.9|256
1679560200000|2023-03-23 08:30:00|2286.5|2284.5|2288.5|2285.5|2288.7|2286.5|2285.4|2282.9|383
1679560500000|2023-03-23 08:35:00|2287.9|2285.9|2286.7|2283.7|2290|2287.3|2285.1|2282.9|326
1679560800000|2023-03-23 08:40:00|2286.6|2283.6|2288.1|2285.1|2288.7|2286.4|2286.2|2283.5|270
1679561100000|2023-03-23 08:45:00|2288|2285|2287.5|2284.5|2288.2|2285.6|2286.2|2283.2|243
1679561400000|2023-03-23 08:50:00|2287.6|2284.6|2285.7|2282.7|2288.6|2286.1|2284.5|2282|276
1679561700000|2023-03-23 08:55:00|2285.9|2282.9|2286.5|2283.5|2286.7|2284.5|2284.2|2282.2|259
1679562000000|2023-03-23 09:00:00|2286.4|2283.4|2287.9|2285.9|2288.4|2286|2286.4|2283.4|210
1679562300000|2023-03-23 09:05:00|2287.8|2285.8|2287|2285|2288.8|2286.8|2286.4|2284.4|261
1679562600000|2023-03-23 09:10:00|2287.1|2285.1|2286.9|2284.9|2288.6|2286.3|2286.4|2283.9|235
1679562900000|2023-03-23 09:15:00|2287|2285|2286.7|2284.7|2287.5|2285.5|2285.7|2283.5|243
1679563200000|2023-03-23 09:20:00|2286.8|2284.8|2287.2|2285.2|2288.9|2286.4|2285.2|2282.8|297
1679563500000|2023-03-23 09:25:00|2287.7|2285.7|2289|2287|2289.9|2287.3|2287.5|2285.1|242
1679563800000|2023-03-23 09:30:00|2288.8|2286.8|2288.3|2285.3|2291.1|2288.3|2287.9|2285|268
1679564100000|2023-03-23 09:35:00|2288.2|2285.2|2286.2|2283.2|2289|2286.5|2285.8|2283.2|242
1679564400000|2023-03-23 09:40:00|2286.3|2283.3|2285.4|2283.4|2286.4|2283.5|2284.4|2282.3|220
1679564700000|2023-03-23 09:45:00|2285.3|2283.3|2286.8|2284.8|2287.5|2285.4|2284.9|2282.5|214
1679565000000|2023-03-23 09:50:00|2286.9|2284.9|2289.5|2287.5|2289.7|2287.7|2286.3|2283.5|232
1679565300000|2023-03-23 09:55:00|2289.6|2287.6|2290.9|2288.9|2292.2|2289.9|2289.5|2287.5|264
1679565600000|2023-03-23 10:00:00|2290.8|2288.8|2289.4|2287.4|2290.9|2288.9|2289.2|2286.4|299
1679565900000|2023-03-23 10:05:00|2289.5|2287.5|2290.6|2288.6|2292.1|2289.6|2289.5|2286.9|235
1679566200000|2023-03-23 10:10:00|2290.5|2288.5|2289.2|2287.2|2291.1|2288.8|2287.9|2285.5|288
1679566500000|2023-03-23 10:15:00|2289.3|2287.3|2290.7|2288.7|2292|2289.8|2289|2286.5|253
1679566800000|2023-03-23 10:20:00|2290.8|2288.8|2291.9|2289.9|2292.6|2290|2289.9|2287.6|264
1679567100000|2023-03-23 10:25:00|2292|2290|2292.3|2289.3|2294.3|2292.3|2290.7|2288.3|294
1679567400000|2023-03-23 10:30:00|2292.4|2289.4|2292.8|2289.8|2292.8|2290|2289.8|2287.8|227
1679567700000|2023-03-23 10:35:00|2292.7|2289.7|2295.1|2292.1|2295.3|2292.9|2292.3|2289.7|272
1679568000000|2023-03-23 10:40:00|2295|2292|2297.9|2295.9|2298.1|2296.1|2294.6|2292|226
1679568300000|2023-03-23 10:45:00|2298|2296|2300.4|2297.4|2301.7|2299.5|2297.9|2295.9|294
1679568600000|2023-03-23 10:50:00|2300.6|2297.6|2297.9|2294.9|2300.8|2298.2|2297.3|2294.3|202
1679568900000|2023-03-23 10:55:00|2298|2295|2296.5|2293.5|2298.3|2295.3|2296.4|2293.4|171
1679569200000|2023-03-23 11:00:00|2296.2|2293.2|2294.6|2291.6|2296.4|2293.4|2294.1|2291.1|192
1679569500000|2023-03-23 11:05:00|2294.5|2291.5|2291.6|2288.6|2294.9|2291.9|2291.4|2288.4|212
1679569800000|2023-03-23 11:10:00|2291.4|2288.4|2291.5|2288.5|2292.5|2289.6|2290.1|2287.5|184
1679570100000|2023-03-23 11:15:00|2291.6|2288.6|2290.7|2287.7|2291.8|2288.8|2289.4|2286.4|196
1679570400000|2023-03-23 11:20:00|2290.8|2287.8|2291.9|2288.9|2292.5|2289.5|2290.7|2287.7|169
1679570700000|2023-03-23 11:25:00|2292|2289|2291.7|2288.7|2293.5|2290.5|2291.1|2288.1|195
1679571000000|2023-03-23 11:30:00|2291.8|2288.8|2292.6|2289.6|2293.6|2290.6|2290.8|2287.8|217
1679571300000|2023-03-23 11:35:00|2292.5|2289.5|2291.7|2288.7|2292.5|2289.5|2289.2|2286.5|232
1679571600000|2023-03-23 11:40:00|2291.6|2288.6|2290.3|2287.3|2292.2|2289.4|2289.2|2286.6|220
1679571900000|2023-03-23 11:45:00|2290.1|2287.1|2290.1|2287.1|2290.6|2288.1|2288.8|2286.4|199
1679572200000|2023-03-23 11:50:00|2289.9|2286.9|2289.3|2287.3|2290.5|2287.9|2288.6|2286|193
1679572500000|2023-03-23 11:55:00|2289|2287|2288.5|2286.5|2290.2|2287.8|2287.2|2285.1|229
1679572800000|2023-03-23 12:00:00|2288.4|2286.4|2288|2286|2292.5|2289.8|2287.4|2285|394
1679573100000|2023-03-23 12:05:00|2288.7|2285.7|2287.9|2284.9|2290.2|2287.9|2286.4|2284.1|315
1679573400000|2023-03-23 12:10:00|2287.7|2284.7|2293.4|2291.4|2294.1|2291.6|2287.1|2284.7|381
1679573700000|2023-03-23 12:15:00|2293.5|2291.5|2290.5|2288.5|2296.7|2294.4|2290.4|2288.4|351
1679574000000|2023-03-23 12:20:00|2290.6|2288.6|2297.3|2295.3|2297.5|2295.5|2290.4|2288.4|497
1679574300000|2023-03-23 12:25:00|2297.4|2295.4|2296.8|2293.8|2299.2|2297.2|2296.5|2293.5|372
1679574600000|2023-03-23 12:30:00|2297|2294|2290.9|2288.9|2297.7|2294.7|2283.4|2281.4|470
1679574900000|2023-03-23 12:35:00|2290.8|2288.8|2284.5|2282.5|2293|2291|2283.1|2281.1|516
1679575200000|2023-03-23 12:40:00|2284.2|2282.2|2281.7|2279.7|2285.5|2283.5|2281.4|2279.4|515
1679575500000|2023-03-23 12:45:00|2281.8|2279.8|2281.2|2279.2|2282.8|2280.8|2279.6|2277.6|415
1679575800000|2023-03-23 12:50:00|2281|2279|2284.1|2282.1|2284.8|2282.8|2280.4|2278.4|404
1679576100000|2023-03-23 12:55:00|2284|2282|2290.7|2288.7|2291.3|2289.3|2283.6|2281.6|397
1679576400000|2023-03-23 13:00:00|2291.1|2289.1|2296.5|2294.5|2297.6|2295.6|2290.1|2288.1|469
1679576700000|2023-03-23 13:05:00|2296.4|2294.4|2292.7|2290.7|2297.6|2295.6|2292.4|2290.4|438
1679577000000|2023-03-23 13:10:00|2292.8|2290.8|2293.4|2291.4|2294.1|2292.1|2290.3|2288.3|472
1679577300000|2023-03-23 13:15:00|2293.6|2291.6|2295.3|2293.3|2295.8|2293.8|2291.2|2289.2|407
1679577600000|2023-03-23 13:20:00|2295.7|2293.7|2298.6|2296.6|2299.1|2297.1|2294|2291.6|430
1679577900000|2023-03-23 13:25:00|2298.5|2296.5|2299.2|2297.2|2299.8|2297.3|2297|2295|400
1679578200000|2023-03-23 13:30:00|2299|2297|2289.9|2287.9|2299.5|2297.3|2289.3|2286.5|648
1679578500000|2023-03-23 13:35:00|2289.8|2287.8|2292.8|2289.8|2293.7|2291.7|2289.2|2286.9|504
1679578800000|2023-03-23 13:40:00|2292.9|2289.9|2290.2|2288.2|2297|2294.6|2289.4|2287.2|533
1679579100000|2023-03-23 13:45:00|2290|2288|2298.9|2296.9|2299.7|2297.6|2289.5|2287|497
1679579400000|2023-03-23 13:50:00|2298.6|2296.6|2308.4|2305.4|2309.7|2307.1|2297.4|2294.9|607
1679579700000|2023-03-23 13:55:00|2308.5|2305.5|2312.3|2309.3|2314.6|2311.6|2308.3|2305.3|583
1679580000000|2023-03-23 14:00:00|2312.5|2309.5|2311.7|2308.7|2315|2312.1|2310.2|2307.9|669
1679580300000|2023-03-23 14:05:00|2311.8|2308.8|2311.5|2309.5|2313.7|2310.7|2309|2306.6|491
1679580600000|2023-03-23 14:10:00|2311.4|2309.4|2310.7|2308.7|2315.2|2313.2|2310.5|2307.8|507
1679580900000|2023-03-23 14:15:00|2311.1|2308.1|2308.1|2306.1|2311.2|2308.2|2305.7|2303|609
1679581200000|2023-03-23 14:20:00|2308|2306|2307.3|2305.3|2312.4|2309.9|2305.4|2303.1|504
1679581500000|2023-03-23 14:25:00|2308.3|2305.4|2313.3|2311.3|2314.4|2312.3|2307.7|2304.9|540
1679581800000|2023-03-23 14:30:00|2313.5|2311.5|2311.2|2309.2|2314.3|2312.3|2309.1|2307|553
1679582100000|2023-03-23 14:35:00|2311.3|2309.3|2306.4|2304.4|2312.3|2310.3|2305.8|2303.4|381
1679582400000|2023-03-23 14:40:00|2306.5|2304.5|2308.7|2305.7|2311|2308.3|2306.5|2303.8|414
1679582700000|2023-03-23 14:45:00|2308.8|2305.8|2308.9|2305.9|2312.4|2309.5|2307.3|2304.6|505
1679583000000|2023-03-23 14:50:00|2308.7|2305.7|2302.7|2300.7|2309.3|2307.1|2302.2|2299.7|493
1679583300000|2023-03-23 14:55:00|2302.8|2300.8|2302.4|2299.4|2307|2304.2|2302.4|2299.4|410
1679583600000|2023-03-23 15:00:00|2302.3|2299.3|2301.9|2298.9|2304.7|2302|2301.2|2298.4|429
1679583900000|2023-03-23 15:05:00|2301.5|2298.5|2303.3|2301.3|2304.3|2301.9|2300.4|2297.4|414
1679584200000|2023-03-23 15:10:00|2303.2|2301.2|2305.5|2303.5|2308.7|2306|2303.1|2300.7|340
1679584500000|2023-03-23 15:15:00|2305.4|2303.4|2310.7|2308.7|2311.6|2309.1|2305.2|2303.2|383
1679584800000|2023-03-23 15:20:00|2310.5|2308.5|2313.8|2311.8|2315.2|2312.6|2309.2|2307|357
1679585100000|2023-03-23 15:25:00|2313.7|2311.7|2312.6|2309.6|2314.4|2312.4|2310.5|2308|374
1679585400000|2023-03-23 15:30:00|2312.7|2309.7|2312.2|2309.2|2315|2312.5|2310.4|2308.1|366
1679585700000|2023-03-23 15:35:00|2312.1|2309.1|2313.8|2310.8|2314.2|2311.2|2309.5|2306.7|342
1679586000000|2023-03-23 15:40:00|2313.7|2310.7|2312.7|2309.7|2314.7|2312|2311.1|2308.8|310
1679586300000|2023-03-23 15:45:00|2312.8|2309.8|2309.7|2307.7|2312.8|2309.8|2308.2|2306.2|429
1679586600000|2023-03-23 15:50:00|2310.1|2307.1|2308.6|2306.6|2311.3|2309.2|2307.2|2304.7|387
1679586900000|2023-03-23 15:55:00|2308.4|2306.4|2307.8|2305.8|2309.8|2307.2|2307.2|2304.7|318
1679587200000|2023-03-23 16:00:00|2307.7|2305.7|2307.9|2304.9|2310.2|2307.2|2305.8|2302.9|317
1679587500000|2023-03-23 16:05:00|2308.1|2305.1|2308.5|2305.5|2309.3|2306.5|2306.8|2303.8|281
1679587800000|2023-03-23 16:10:00|2308.2|2305.2|2314.4|2311.4|2315.1|2312.1|2308.2|2305.2|386
1679588100000|2023-03-23 16:15:00|2314.7|2311.7|2313.5|2310.5|2315.2|2312.2|2312.7|2309.7|385
1679588400000|2023-03-23 16:20:00|2313.3|2310.3|2315.5|2312.5|2315.6|2312.7|2312.9|2309.9|352
1679588700000|2023-03-23 16:25:00|2315.4|2312.4|2316|2313|2316.5|2313.5|2313.1|2310.6|279
1679589000000|2023-03-23 16:30:00|2315.9|2312.9|2318.5|2315.5|2319.1|2316.1|2313.2|2310.8|291
1679589300000|2023-03-23 16:35:00|2318.6|2315.6|2315.7|2312.7|2319.2|2316.5|2315|2312|343
1679589600000|2023-03-23 16:40:00|2315.9|2312.9|2310.3|2307.3|2316.8|2314.2|2309.6|2306.9|335
1679589900000|2023-03-23 16:45:00|2310.2|2307.2|2314.1|2311.1|2314.6|2311.6|2310|2307|353
1679590200000|2023-03-23 16:50:00|2313.9|2310.9|2316.5|2313.5|2316.8|2314.1|2313.7|2310.9|240
1679590500000|2023-03-23 16:55:00|2316.3|2313.3|2317|2314|2317.5|2314.5|2315.3|2312.6|264
1679590800000|2023-03-23 17:00:00|2316.9|2313.9|2315.7|2312.7|2318.4|2315.9|2315.4|2312.4|195
1679591100000|2023-03-23 17:05:00|2315.6|2312.6|2316.3|2314.3|2318|2315.1|2314.8|2311.8|244
1679591400000|2023-03-23 17:10:00|2316.9|2313.9|2313.1|2310.1|2316.9|2314.3|2312.3|2309.4|289
1679591700000|2023-03-23 17:15:00|2313.2|2310.2|2309.2|2306.2|2313.4|2310.4|2308.9|2305.9|243
1679592000000|2023-03-23 17:20:00|2308.7|2306.7|2312.3|2309.3|2314|2311|2308.7|2305.9|274
1679592300000|2023-03-23 17:25:00|2312.5|2309.5|2312.8|2309.8|2314.4|2311.9|2311.1|2308.1|318
1679592600000|2023-03-23 17:30:00|2312.7|2309.7|2317.4|2315.4|2318|2315.5|2311.9|2309.3|321
1679592900000|2023-03-23 17:35:00|2317.5|2315.5|2316.9|2313.9|2318.8|2316.4|2316.2|2313.2|271
1679593200000|2023-03-23 17:40:00|2316.5|2313.5|2315.5|2312.5|2317.6|2314.6|2315.4|2312.4|212
1679593500000|2023-03-23 17:45:00|2315.8|2312.8|2317|2314|2318|2315|2313.4|2310.5|273
1679593800000|2023-03-23 17:50:00|2316.9|2313.9|2317.1|2314.1|2318.4|2315.7|2315|2312.2|329
1679594100000|2023-03-23 17:55:00|2317|2314|2317.8|2315.8|2318.6|2316|2316.6|2313.6|224
1679594400000|2023-03-23 18:00:00|2317.7|2315.7|2321.1|2318.1|2321.2|2318.2|2317|2314.2|315
1679594700000|2023-03-23 18:05:00|2321.3|2318.3|2322.5|2319.5|2322.6|2319.6|2320.1|2317.5|260
1679595000000|2023-03-23 18:10:00|2321.9|2319.9|2320.7|2317.7|2323.1|2320.1|2320|2317|286
1679595300000|2023-03-23 18:15:00|2320.5|2317.5|2320.3|2317.3|2321.8|2318.8|2318.9|2316.4|248
1679595600000|2023-03-23 18:20:00|2320.4|2317.4|2318.2|2315.2|2321.6|2318.6|2317.6|2314.8|224
1679595900000|2023-03-23 18:25:00|2318.3|2315.3|2317.7|2314.7|2319.2|2316.8|2315.5|2312.5|323
1679596200000|2023-03-23 18:30:00|2317.1|2315.1|2321.2|2318.2|2321.6|2318.7|2316.7|2314|340
1679596500000|2023-03-23 18:35:00|2321.1|2318.1|2323.3|2320.3|2324.1|2321.3|2320|2317.4|367
1679596800000|2023-03-23 18:40:00|2323.2|2320.2|2320.4|2317.4|2324.1|2321.1|2318.6|2316.1|456
1679597100000|2023-03-23 18:45:00|2320|2317|2317.6|2314.6|2320.2|2317.7|2315.7|2312.7|517
1679597400000|2023-03-23 18:50:00|2317.3|2314.3|2306.7|2303.7|2318.2|2315.9|2305.8|2302.8|489
1679597700000|2023-03-23 18:55:00|2306.6|2303.6|2299.9|2296.9|2307.7|2304.7|2296.4|2293.4|647
1679598000000|2023-03-23 19:00:00|2299.8|2296.8|2300.3|2297.3|2301.5|2298.5|2292.2|2289.2|821
1679598300000|2023-03-23 19:05:00|2300.4|2297.4|2305.4|2302.4|2306.7|2303.7|2299|2296|606
1679598600000|2023-03-23 19:10:00|2305.5|2302.5|2303.8|2300.8|2307.7|2304.7|2302.5|2299.5|482
1679598900000|2023-03-23 19:15:00|2303.9|2300.9|2302.8|2299.8|2305.6|2302.6|2301.8|2298.8|443
1679599200000|2023-03-23 19:20:00|2303|2300|2301.1|2298.1|2305.9|2302.9|2301.1|2298.1|430
1679599500000|2023-03-23 19:25:00|2301.2|2298.2|2304.1|2301.1|2304.9|2301.9|2300|2297|405
1679599800000|2023-03-23 19:30:00|2304.2|2301.2|2307.3|2304.3|2307.9|2304.9|2302.9|2299.9|425
1679600100000|2023-03-23 19:35:00|2307.2|2304.2|2308.7|2305.7|2309.2|2306.2|2304|2301|478
1679600400000|2023-03-23 19:40:00|2308.8|2305.8|2308.3|2305.3|2310.8|2307.8|2306.5|2303.6|424
1679600700000|2023-03-23 19:45:00|2308.6|2305.6|2309.1|2306.1|2310.6|2307.6|2307.1|2304.1|344
1679601000000|2023-03-23 19:50:00|2308.7|2305.7|2310.6|2307.6|2310.7|2307.7|2308|2305.3|385
1679601300000|2023-03-23 19:55:00|2310.4|2307.4|2315.8|2312.8|2316.4|2313.7|2310|2307|304
1679601600000|2023-03-23 20:00:00|2316.1|2313.1|2315.3|2312.3|2316.2|2313.5|2313.5|2310.6|331
1679601900000|2023-03-23 20:05:00|2315.2|2312.2|2313.6|2310.6|2316.1|2313.2|2312.8|2310.1|172
1679602200000|2023-03-23 20:10:00|2314.1|2311.1|2312.4|2309.4|2314.6|2311.7|2312.1|2309.3|141
1679602500000|2023-03-23 20:15:00|2312.3|2309.3|2310.4|2307.4|2312.6|2309.8|2309.7|2306.8|201
1679602800000|2023-03-23 20:20:00|2310.1|2307.1|2310.1|2307.1|2311.7|2308.8|2309.5|2307|114
1679603100000|2023-03-23 20:25:00|2310.2|2307.2|2310.8|2307.8|2311.2|2308.2|2309.6|2306.9|88
1679603400000|2023-03-23 20:30:00|2310.7|2307.7|2308.3|2305.3|2311|2308|2307.9|2304.9|150
1679603700000|2023-03-23 20:35:00|2308.2|2305.2|2308.8|2305.8|2309.2|2306.3|2307.7|2304.7|130
1679604000000|2023-03-23 20:40:00|2308.7|2305.7|2307.7|2304.7|2309.1|2306.1|2307.2|2304.7|122
1679604300000|2023-03-23 20:45:00|2307.9|2304.9|2310.3|2307.3|2310.4|2307.4|2307.9|2304.9|105
1679604600000|2023-03-23 20:50:00|2310.2|2307.2|2312.3|2309.3|2312.4|2309.4|2308.5|2305.5|94
1679604900000|2023-03-23 20:55:00|2312.4|2309.4|2311.3|2308.3|2314.6|2310.7|2311|2308|123
1679608800000|2023-03-23 22:00:00|2311.9|2306.9|2309.7|2306.7|2313.8|2310.3|2309.7|2306.4|115
1679609100000|2023-03-23 22:05:00|2310.5|2307.5|2310.6|2307.6|2311.4|2308.4|2308.9|2305.9|75
1679609400000|2023-03-23 22:10:00|2310.7|2307.7|2310.3|2307.3|2311.4|2308.4|2310.1|2307.1|77
1679609700000|2023-03-23 22:15:00|2310.1|2307.1|2309.7|2306.7|2311.7|2308.7|2308.9|2305.9|77
1679610000000|2023-03-23 22:20:00|2309.6|2306.6|2309.1|2306.1|2310|2307|2308.7|2305.7|93
1679610300000|2023-03-23 22:25:00|2309.2|2306.2|2308.3|2305.3|2309.2|2306.2|2308|2305|85
1679610600000|2023-03-23 22:30:00|2308|2305|2306.8|2303.8|2308.6|2305.6|2306.2|2303.2|150
1679610900000|2023-03-23 22:35:00|2306.7|2303.7|2306.6|2303.6|2307|2304|2306.1|2303.1|95
1679611200000|2023-03-23 22:40:00|2306.5|2303.5|2307.1|2304.1|2307.7|2304.7|2306.2|2303.2|130
1679611500000|2023-03-23 22:45:00|2307|2304|2306.6|2303.6|2307.1|2304.1|2305.3|2302.5|90
1679611800000|2023-03-23 22:50:00|2306.8|2303.8|2307.3|2304.3|2307.9|2304.9|2306.2|2303.2|71
1679612100000|2023-03-23 22:55:00|2307.4|2304.4|2309.5|2306.5|2309.7|2306.7|2307.3|2304.3|86
1679612400000|2023-03-23 23:00:00|2309.4|2306.4|2308.5|2306.5|2309.5|2306.5|2308.2|2305.2|118
1679612700000|2023-03-23 23:05:00|2308.6|2306.6|2310.2|2307.2|2310.4|2307.5|2308.3|2305.7|73
1679613000000|2023-03-23 23:10:00|2310.1|2307.1|2308.7|2305.7|2310.3|2307.3|2308.2|2305.2|81
1679613300000|2023-03-23 23:15:00|2308.5|2305.5|2308.5|2305.5|2308.9|2306.6|2307.8|2305.1|82
1679613600000|2023-03-23 23:20:00|2308.6|2305.6|2308.2|2305.2|2309.1|2306.4|2308.2|2305.2|60
1679613900000|2023-03-23 23:25:00|2308.3|2305.3|2307.7|2304.7|2308.5|2305.8|2305.7|2303.1|90
1679614200000|2023-03-23 23:30:00|2307.8|2304.8|2305.8|2302.8|2308.6|2305.6|2305.7|2302.7|120
1679614500000|2023-03-23 23:35:00|2305.9|2302.9|2304.7|2301.7|2306.3|2303.5|2303.8|2300.9|137
1679614800000|2023-03-23 23:40:00|2304.8|2301.8|2306|2303|2306.3|2303.6|2304.8|2301.8|107
1679615100000|2023-03-23 23:45:00|2306.3|2303.3|2306.6|2304.6|2307.1|2304.7|2305.4|2303|122
1679615400000|2023-03-23 23:50:00|2306.7|2304.7|2306|2304|2307|2304.7|2305.8|2303.1|77
1679615700000|2023-03-23 23:55:00|2305.9|2303.9|2306.1|2303.1|2307|2304.5|2305.6|2303.1|69
1679616000000|2023-03-24 00:00:00|2306.2|2303.2|2306|2303|2308.8|2305.8|2305.6|2302.6|218
1679616300000|2023-03-24 00:05:00|2306.1|2303.1|2305.4|2302.4|2307.1|2304.4|2304.8|2302.3|173
1679616600000|2023-03-24 00:10:00|2305.5|2302.5|2303.5|2300.5|2306.6|2303.6|2302.9|2300.3|221
1679616900000|2023-03-24 00:15:00|2303.7|2300.7|2307.8|2304.8|2308.2|2305.2|2303.2|2300.6|213
1679617200000|2023-03-24 00:20:00|2307.9|2304.9|2310.3|2307.3|2310.6|2307.9|2307.2|2304.6|226
1679617500000|2023-03-24 00:25:00|2310.2|2307.2|2310.2|2307.2|2311.2|2308.7|2309.3|2306.3|243
1679617800000|2023-03-24 00:30:00|2309.7|2307.7|2308.6|2305.6|2310.5|2308|2308.3|2305.3|169
1679618100000|2023-03-24 00:35:00|2308.7|2305.7|2308|2305|2309.7|2307.4|2306.6|2304.3|244
1679618400000|2023-03-24 00:40:00|2308.1|2305.1|2309.1|2306.1|2309.3|2306.8|2307|2304.4|170
1679618700000|2023-03-24 00:45:00|2308.9|2305.9|2310.3|2308.3|2310.3|2308.3|2307.9|2305.4|144
1679619000000|2023-03-24 00:50:00|2310.4|2308.4|2309.7|2306.7|2311|2308.7|2307.8|2305.2|257
1679619300000|2023-03-24 00:55:00|2309.8|2306.8|2312|2309|2312.6|2310.3|2309|2306.6|244
1679619600000|2023-03-24 01:00:00|2312.2|2309.2|2312.2|2309.2|2313.9|2311.1|2311.1|2308.1|463
1679619900000|2023-03-24 01:05:00|2312.1|2309.1|2310.3|2307.3|2312.1|2309.1|2307.3|2304.7|423
1679620200000|2023-03-24 01:10:00|2310.2|2307.2|2308.3|2306.3|2310.6|2308|2307.3|2304.9|400
1679620500000|2023-03-24 01:15:00|2308.1|2306.1|2309.3|2307.3|2312.5|2310.1|2308.1|2305.4|382
1679620800000|2023-03-24 01:20:00|2309.2|2307.2|2308.7|2306.7|2310.8|2308|2306.2|2304.2|411
1679621100000|2023-03-24 01:25:00|2308.6|2306.6|2309.1|2306.1|2310.3|2308|2307.7|2305|363
1679621400000|2023-03-24 01:30:00|2308.4|2306.4|2308.3|2305.3|2309.8|2307.1|2306.5|2303.5|375
1679621700000|2023-03-24 01:35:00|2308.2|2305.2|2306|2304|2308.5|2306|2304.8|2302.5|322
1679622000000|2023-03-24 01:40:00|2305.9|2303.9|2306.3|2303.3|2306.8|2304.3|2304.6|2301.9|317
1679622300000|2023-03-24 01:45:00|2306.2|2303.2|2302.8|2300.8|2307.6|2304.7|2302.5|2299.8|359
1679622600000|2023-03-24 01:50:00|2302.7|2300.7|2303.8|2301.8|2305.6|2303|2302.5|2300|355
1679622900000|2023-03-24 01:55:00|2303.7|2301.7|2302.9|2300.9|2304.5|2302.1|2301.7|2299.3|340
1679623200000|2023-03-24 02:00:00|2302.8|2300.8|2306.3|2303.3|2306.8|2304.1|2301.9|2299.8|293
1679623500000|2023-03-24 02:05:00|2306.5|2303.5|2307.7|2304.7|2307.7|2305.3|2305.3|2302.8|314
1679623800000|2023-03-24 02:10:00|2307.8|2304.8|2307.1|2305.1|2309.1|2306.5|2306.5|2304|277
1679624100000|2023-03-24 02:15:00|2307.2|2305.2|2306.7|2304.7|2309.2|2306.8|2306.6|2303.6|182
1679624400000|2023-03-24 02:20:00|2307|2304|2306.7|2303.7|2307.9|2305|2306|2303.3|140
1679624700000|2023-03-24 02:25:00|2306.8|2303.8|2307.3|2304.3|2308|2305.3|2306.2|2303.7|224
1679625000000|2023-03-24 02:30:00|2306.7|2304.7|2305.3|2303.3|2308.3|2305.8|2305|2303|283
1679625300000|2023-03-24 02:35:00|2305.1|2303.1|2305.4|2303.4|2306.2|2304.1|2304.5|2302.5|249
1679625600000|2023-03-24 02:40:00|2305.2|2303.2|2308.2|2305.2|2308.6|2306|2305.2|2303.2|270
1679625900000|2023-03-24 02:45:00|2308|2305|2306.8|2303.8|2308.5|2305.7|2306.2|2303.5|223
1679626200000|2023-03-24 02:50:00|2306.9|2303.9|2306.7|2304.7|2307.7|2304.9|2306|2303.3|220
1679626500000|2023-03-24 02:55:00|2306.6|2304.6|2306.3|2303.3|2308|2305.2|2305.5|2302.9|208
1679626800000|2023-03-24 03:00:00|2306.2|2303.2|2303.1|2300.1|2306.7|2303.7|2302.5|2300.1|249
1679627100000|2023-03-24 03:05:00|2303|2300|2303.5|2300.5|2304|2301.3|2301.5|2299|250
1679627400000|2023-03-24 03:10:00|2303.1|2300.1|2305.3|2302.3|2305.4|2302.6|2302.8|2299.8|155
1679627700000|2023-03-24 03:15:00|2305.4|2302.4|2304.7|2302.7|2306|2303.5|2303.9|2301.4|171
1679628000000|2023-03-24 03:20:00|2304.6|2302.6|2306.8|2303.8|2307.1|2304.1|2304.5|2301.7|118
1679628300000|2023-03-24 03:25:00|2306.9|2303.9|2305.7|2302.7|2306.9|2304.3|2305.2|2302.4|160
1679628600000|2023-03-24 03:30:00|2305.8|2302.8|2306.4|2303.4|2307|2304.4|2305.4|2302.8|117
1679628900000|2023-03-24 03:35:00|2306.5|2303.5|2308.8|2305.8|2309.5|2306.9|2306.2|2303.5|173
1679629200000|2023-03-24 03:40:00|2308.9|2305.9|2308.3|2305.3|2309.4|2306.4|2307.9|2305.2|122
1679629500000|2023-03-24 03:45:00|2308.4|2305.4|2307.8|2304.8|2308.8|2306.4|2307|2304.2|126
1679629800000|2023-03-24 03:50:00|2307.9|2304.9|2308.5|2305.5|2308.7|2305.8|2306.8|2304.3|93
1679630100000|2023-03-24 03:55:00|2308.4|2305.4|2309.7|2306.7|2310.3|2307.8|2308.4|2305.4|219
1679630400000|2023-03-24 04:00:00|2309.6|2306.6|2310.3|2307.3|2311|2308|2309.2|2306.2|154
1679630700000|2023-03-24 04:05:00|2310.4|2307.4|2309.4|2306.4|2310.4|2307.9|2308.7|2305.8|117
1679631000000|2023-03-24 04:10:00|2309.3|2306.3|2309.9|2306.9|2310.4|2307.5|2308.8|2306.3|125
1679631300000|2023-03-24 04:15:00|2309.8|2306.8|2310.5|2307.5|2311|2308.2|2309.6|2306.8|84
1679631600000|2023-03-24 04:20:00|2310.6|2307.6|2311.5|2309.5|2312|2309.5|2309.6|2307.1|155
1679631900000|2023-03-24 04:25:00|2311.4|2309.4|2311.4|2309.4|2312.3|2309.7|2310.6|2308.1|153
1679632200000|2023-03-24 04:30:00|2311.6|2309.6|2311|2309|2311.8|2309.7|2310.3|2307.9|119
1679632500000|2023-03-24 04:35:00|2311.3|2308.3|2310.3|2307.3|2311.6|2309.2|2310.3|2307.3|97
1679632800000|2023-03-24 04:40:00|2310.4|2307.4|2309.4|2307.4|2310.9|2307.9|2308.9|2306.2|96
1679633100000|2023-03-24 04:45:00|2309.3|2307.3|2310.8|2307.8|2311.6|2308.6|2309.2|2306.7|146
1679633400000|2023-03-24 04:50:00|2311.2|2308.2|2310.5|2308.5|2311.3|2308.7|2309.8|2307.1|119
1679633700000|2023-03-24 04:55:00|2310.6|2308.6|2312.5|2310.5|2313.2|2310.6|2310.3|2308.3|140
1679634000000|2023-03-24 05:00:00|2312.6|2310.6|2312.5|2309.5|2312.6|2310.6|2310.9|2308.4|125
1679634300000|2023-03-24 05:05:00|2312.4|2309.4|2309.6|2307.6|2312.6|2309.6|2309|2306.5|123
1679634600000|2023-03-24 05:10:00|2309.7|2307.7|2310.7|2308.7|2311.3|2309|2309.1|2306.6|125
1679634900000|2023-03-24 05:15:00|2311|2309|2310.3|2307.3|2311.2|2309|2309.1|2306.9|143
1679635200000|2023-03-24 05:20:00|2310.2|2307.2|2309.6|2306.6|2311|2308.5|2307.9|2305.4|246
1679635500000|2023-03-24 05:25:00|2309.7|2306.7|2309.7|2306.7|2310.2|2307.4|2308.4|2306|140
1679635800000|2023-03-24 05:30:00|2309.9|2306.9|2313.6|2310.6|2315.7|2312.7|2309.2|2306.5|338
1679636100000|2023-03-24 05:35:00|2313.8|2310.8|2320.1|2318.1|2320.7|2318.1|2313|2310|355
1679636400000|2023-03-24 05:40:00|2320|2318|2316.7|2313.7|2321|2318.3|2315.5|2313.1|359
1679636700000|2023-03-24 05:45:00|2316.8|2313.8|2314.7|2312.7|2316.9|2313.9|2313.8|2311.1|328
1679637000000|2023-03-24 05:50:00|2314.6|2312.6|2314.6|2312.6|2315.8|2313.3|2312.5|2310.2|276
1679637300000|2023-03-24 05:55:00|2314.7|2312.7|2313.4|2310.4|2315.1|2312.8|2312.1|2309.7|282
1679637600000|2023-03-24 06:00:00|2313|2310|2311.3|2309.3|2313.8|2311.1|2311.2|2308.7|260
1679637900000|2023-03-24 06:05:00|2311.2|2309.2|2309.7|2307.7|2311.7|2309.6|2309.5|2306.9|199
1679638200000|2023-03-24 06:10:00|2309.6|2307.6|2310.9|2307.9|2311.3|2308.3|2308.7|2306.1|162
1679638500000|2023-03-24 06:15:00|2310.8|2307.8|2305.8|2302.8|2310.8|2307.8|2305.6|2302.6|276
1679638800000|2023-03-24 06:20:00|2305.9|2302.9|2303.2|2300.2|2306.3|2303.3|2303.1|2300.2|318
1679639100000|2023-03-24 06:25:00|2303.3|2300.3|2300.4|2297.4|2304.1|2301.6|2299.8|2297.3|323
1679639400000|2023-03-24 06:30:00|2300.3|2297.3|2300.5|2297.5|2301|2298.4|2297.8|2295.5|306
1679639700000|2023-03-24 06:35:00|2300.4|2297.4|2300.5|2297.5|2302.3|2299.3|2298.9|2296.1|274
1679640000000|2023-03-24 06:40:00|2300.6|2297.6|2302.7|2300.7|2303.2|2300.8|2300.6|2297.6|238
1679640300000|2023-03-24 06:45:00|2302.8|2300.8|2304.2|2301.2|2304.2|2301.2|2301.5|2299|159
1679640600000|2023-03-24 06:50:00|2304.1|2301.1|2302.8|2299.8|2304.2|2301.3|2301.4|2299|195
1679640900000|2023-03-24 06:55:00|2302.7|2299.7|2302.3|2299.3|2303.4|2300.4|2301|2298.5|204
1679641200000|2023-03-24 07:00:00|2302.2|2299.2|2304|2301|2304.6|2302.2|2302|2299|222
1679641500000|2023-03-24 07:05:00|2303.9|2300.9|2306.2|2303.2|2307|2304.3|2303.3|2300.7|264
1679641800000|2023-03-24 07:10:00|2306.1|2303.1|2307.2|2305.2|2309.6|2306.7|2304.3|2302.1|218
1679642100000|2023-03-24 07:15:00|2307.1|2305.1|2307.4|2305.4|2309.8|2306.8|2306.7|2304.2|281
1679642400000|2023-03-24 07:20:00|2307.8|2305.8|2309.7|2306.7|2309.7|2306.7|2305.5|2302.5|200
1679642700000|2023-03-24 07:25:00|2310.2|2307.2|2308.3|2306.3|2310.9|2307.9|2306.3|2303.3|290
1679643000000|2023-03-24 07:30:00|2308.9|2305.9|2309.4|2307.4|2309.6|2307.4|2307.6|2305|316
1679643300000|2023-03-24 07:35:00|2309.3|2307.3|2313.1|2310.1|2315|2312.6|2309.3|2307.2|312
1679643600000|2023-03-24 07:40:00|2313.2|2310.2|2312.8|2310.8|2314.4|2311.9|2312.1|2309.6|204
1679643900000|2023-03-24 07:45:00|2313.2|2311.2|2318|2316|2318.4|2316.2|2312.6|2310.2|286
1679644200000|2023-03-24 07:50:00|2318.1|2316.1|2315.8|2313.8|2318.7|2316.2|2315.6|2313.2|265
1679644500000|2023-03-24 07:55:00|2316|2314|2316|2314|2316.8|2314.6|2314.7|2312.7|270
1679644800000|2023-03-24 08:00:00|2315.7|2313.7|2318|2316|2318.2|2316|2313.6|2311.3|318
1679645100000|2023-03-24 08:05:00|2318.1|2316.1|2321.6|2318.6|2322.7|2320.2|2317.6|2315.6|478
1679645400000|2023-03-24 08:10:00|2321.8|2318.8|2320.3|2317.3|2321.8|2319|2319.4|2316.9|404
1679645700000|2023-03-24 08:15:00|2320.2|2317.2|2317.1|2314.1|2320.9|2318.5|2316.6|2314|393
1679646000000|2023-03-24 08:20:00|2317.2|2314.2|2312.7|2309.7|2318|2315.6|2312.4|2309.6|392
1679646300000|2023-03-24 08:25:00|2312.8|2309.8|2310.8|2307.8|2314.3|2311.3|2310.7|2307.8|330
1679646600000|2023-03-24 08:30:00|2311|2308|2314.1|2311.1|2314.4|2311.4|2310.7|2307.9|398
1679646900000|2023-03-24 08:35:00|2314|2311|2309.6|2306.6|2314.5|2311.5|2308|2305|379
1679647200000|2023-03-24 08:40:00|2309.7|2306.7|2307.5|2304.5|2309.8|2306.8|2305.7|2302.7|447
1679647500000|2023-03-24 08:45:00|2307.6|2304.6|2307|2304|2307.7|2304.7|2305.4|2302.5|417
1679647800000|2023-03-24 08:50:00|2307.1|2304.1|2305.5|2302.5|2309.5|2306.5|2304.4|2301.4|335
1679648100000|2023-03-24 08:55:00|2305.2|2302.2|2306.8|2303.8|2307.4|2304.6|2304.5|2301.5|279
1679648400000|2023-03-24 09:00:00|2306.9|2303.9|2311.7|2308.7|2312.3|2310.1|2306.8|2303.8|305
1679648700000|2023-03-24 09:05:00|2311.6|2308.6|2312.1|2310.1|2313.7|2310.9|2310.5|2307.9|287
1679649000000|2023-03-24 09:10:00|2312|2310|2311.6|2309.6|2313.7|2311.1|2311|2308.4|261
1679649300000|2023-03-24 09:15:00|2311.5|2309.5|2313.6|2310.6|2313.9|2310.9|2310.2|2307.6|250
1679649600000|2023-03-24 09:20:00|2313.3|2310.3|2312.1|2309.1|2314.8|2312.3|2312.1|2309.1|272
1679649900000|2023-03-24 09:25:00|2312.2|2309.2|2317.2|2314.2|2317.4|2314.7|2311.6|2309.1|232
1679650200000|2023-03-24 09:30:00|2317.4|2314.4|2316.6|2313.6|2318|2315.5|2315.8|2313.1|313
1679650500000|2023-03-24 09:35:00|2316.5|2313.5|2318.2|2315.2|2321.3|2318.7|2316.4|2313.5|317
1679650800000|2023-03-24 09:40:00|2318.1|2315.1|2318|2315|2319.3|2316.6|2316.6|2313.7|331
1679651100000|2023-03-24 09:45:00|2318.2|2315.2|2316.7|2313.7|2318.8|2315.8|2314.9|2312.3|427
1679651400000|2023-03-24 09:50:00|2316.6|2313.6|2320.8|2317.8|2320.8|2317.8|2316.3|2313.3|333
1679651700000|2023-03-24 09:55:00|2320|2318|2320.5|2318.5|2321.4|2319.1|2318.8|2316.1|406
1679652000000|2023-03-24 10:00:00|2321|2318|2323.3|2321.3|2324.1|2321.5|2320.4|2317.8|398
1679652300000|2023-03-24 10:05:00|2323.1|2321.1|2325.1|2323.1|2330.3|2327.4|2322.5|2320.2|490
1679652600000|2023-03-24 10:10:00|2325.2|2323.2|2330.6|2327.6|2330.7|2328|2324|2321.7|456
1679652900000|2023-03-24 10:15:00|2330.1|2328.1|2325.6|2323.6|2330.7|2328.7|2325.2|2322.8|576
1679653200000|2023-03-24 10:20:00|2325.5|2323.5|2322.2|2319.2|2326|2323.7|2322|2319.2|467
1679653500000|2023-03-24 10:25:00|2322.1|2319.1|2321.2|2319.2|2322.9|2320.1|2319.4|2316.7|464
1679653800000|2023-03-24 10:30:00|2321|2319|2323.3|2321.3|2324.3|2321.7|2319.1|2316.4|415
1679654100000|2023-03-24 10:35:00|2323.2|2321.2|2323.6|2320.6|2328.9|2326.3|2323.2|2320.3|436
1679654400000|2023-03-24 10:40:00|2322.9|2320.9|2317.1|2314.1|2323.7|2321.1|2316.7|2314|348
1679654700000|2023-03-24 10:45:00|2317|2314|2316.1|2313.1|2318|2315.5|2314.8|2312.3|399
1679655000000|2023-03-24 10:50:00|2316.2|2313.2|2318.6|2315.6|2319.9|2317.2|2315.3|2312.7|363
1679655300000|2023-03-24 10:55:00|2318.4|2315.4|2318.3|2316.3|2321.3|2318.3|2317.7|2314.7|333
1679655600000|2023-03-24 11:00:00|2318.4|2316.4|2315.6|2312.6|2320.5|2318|2313.4|2310.9|445
1679655900000|2023-03-24 11:05:00|2315.9|2312.9|2317.3|2315.3|2319|2317|2315.4|2312.9|335
1679656200000|2023-03-24 11:10:00|2317.2|2315.2|2315.4|2312.4|2317.9|2315.8|2312|2309.4|337
1679656500000|2023-03-24 11:15:00|2314.6|2312.6|2315|2312|2316.4|2313.4|2312.3|2309.8|312
1679656800000|2023-03-24 11:20:00|2314.7|2311.7|2319.9|2316.9|2320|2317|2313.7|2311|355
1679657100000|2023-03-24 11:25:00|2320|2317|2318.3|2316.3|2321.5|2318.8|2318.3|2315.7|285
1679657400000|2023-03-24 11:30:00|2319|2316|2316.1|2313.1|2319.7|2316.8|2315.3|2312.6|319
1679657700000|2023-03-24 11:35:00|2316|2313|2318.8|2315.8|2319|2316|2315.6|2312.8|281
1679658000000|2023-03-24 11:40:00|2318.9|2315.9|2317.9|2314.9|2319.6|2316.9|2316|2313.6|246
1679658300000|2023-03-24 11:45:00|2318.2|2315.2|2318.6|2315.6|2319|2316.3|2316.6|2314|281
1679658600000|2023-03-24 11:50:00|2318.7|2315.7|2319.1|2316.1|2320.3|2317.5|2317.6|2314.7|351
1679658900000|2023-03-24 11:55:00|2319|2316|2318.2|2316.2|2319.9|2317.6|2316.3|2313.7|400
1679659200000|2023-03-24 12:00:00|2318.3|2316.3|2325.3|2323.3|2325.8|2323.8|2316.9|2314.3|493
1679659500000|2023-03-24 12:05:00|2325.5|2323.5|2326.3|2323.3|2327.3|2324.7|2321.5|2318.5|462
1679659800000|2023-03-24 12:10:00|2326.4|2323.4|2328.1|2325.1|2329.3|2326.9|2324.5|2321.8|462
1679660100000|2023-03-24 12:15:00|2328.5|2325.5|2330.7|2327.7|2333.4|2330.9|2327.7|2325.1|516
1679660400000|2023-03-24 12:20:00|2329.7|2327.8|2337.2|2335.2|2338.2|2335.8|2329|2326.6|653
1679660700000|2023-03-24 12:25:00|2337|2335|2343|2340|2344.7|2342.1|2336.8|2334.5|488
1679661000000|2023-03-24 12:30:00|2343.2|2340.2|2344.8|2341.8|2354.2|2351.6|2339.2|2336.2|720
1679661300000|2023-03-24 12:35:00|2344.9|2341.9|2337.8|2335.8|2345.3|2342.5|2336.5|2333.5|696
1679661600000|2023-03-24 12:40:00|2337.9|2335.9|2342.6|2339.6|2342.7|2340.3|2337.6|2334.8|625
1679661900000|2023-03-24 12:45:00|2342.8|2339.8|2345.8|2343.8|2346.3|2344|2339.1|2336.3|537
1679662200000|2023-03-24 12:50:00|2345.6|2343.6|2341.9|2339.9|2346.4|2344|2341.3|2338.8|569
1679662500000|2023-03-24 12:55:00|2342.4|2339.4|2340|2338|2342.8|2340.6|2337.3|2334.8|565
1679662800000|2023-03-24 13:00:00|2340.9|2337.9|2346|2344|2346.7|2344.1|2332.9|2330.1|758
1679663100000|2023-03-24 13:05:00|2345.9|2343.9|2343|2341|2348.5|2346.5|2340.6|2338.1|648
1679663400000|2023-03-24 13:10:00|2343.9|2340.9|2343.9|2341.9|2349|2346.6|2341.4|2339.4|619
1679663700000|2023-03-24 13:15:00|2344.1|2341.1|2337.7|2335.7|2345.3|2342.6|2336.7|2334.5|632
1679664000000|2023-03-24 13:20:00|2338|2336|2341|2339|2344|2341.4|2337.8|2335.7|579
1679664300000|2023-03-24 13:25:00|2341.6|2339.6|2342.5|2340.5|2344.5|2342.1|2339.6|2337.4|649
1679664600000|2023-03-24 13:30:00|2342.7|2340.7|2344.5|2342.5|2349|2346.6|2337.9|2335.9|935
1679664900000|2023-03-24 13:35:00|2344.7|2342.7|2337.9|2335.9|2344.8|2342.8|2332.3|2330.3|870
1679665200000|2023-03-24 13:40:00|2338.9|2336.9|2336.3|2333.3|2340.4|2338.2|2334.6|2332.1|682
1679665500000|2023-03-24 13:45:00|2334.1|2331.1|2337.8|2334.8|2341.4|2338.8|2327.1|2323.8|832
1679665800000|2023-03-24 13:50:00|2337.7|2334.7|2336.8|2334.8|2338.8|2336.6|2331|2328|810
1679666100000|2023-03-24 13:55:00|2336.7|2334.7|2324.1|2321.1|2337.2|2334.7|2322|2320|853
1679666400000|2023-03-24 14:00:00|2323.5|2320.5|2325.4|2322.4|2325.7|2322.9|2316.4|2313.6|837
1679666700000|2023-03-24 14:05:00|2324.9|2322.9|2329.4|2326.4|2330.2|2327.3|2323.2|2320.8|812
1679667000000|2023-03-24 14:10:00|2329.2|2326.2|2331.1|2328.1|2332.8|2329.8|2328.6|2325.6|656
1679667300000|2023-03-24 14:15:00|2331|2328|2335.6|2332.6|2336.9|2333.9|2329.6|2326.9|648
1679667600000|2023-03-24 14:20:00|2335.5|2332.5|2341.6|2338.6|2342|2339.6|2335.2|2332.2|647
1679667900000|2023-03-24 14:25:00|2341.4|2338.4|2335.8|2333.8|2341.6|2339.1|2335.6|2333.5|642
1679668200000|2023-03-24 14:30:00|2335.4|2333.4|2331.5|2329.5|2336.3|2334.1|2328.5|2326.5|629
1679668500000|2023-03-24 14:35:00|2331.6|2329.6|2332.3|2330.3|2334.9|2332.5|2328|2325.7|673
1679668800000|2023-03-24 14:40:00|2332.4|2330.4|2338.8|2336.8|2341.5|2339.3|2332.4|2329.9|611
1679669100000|2023-03-24 14:45:00|2338.6|2336.6|2337.5|2334.5|2339.8|2337.2|2335.5|2332.5|634
1679669400000|2023-03-24 14:50:00|2337.7|2334.7|2339.2|2336.2|2340.2|2337.4|2336.2|2334.2|639
1679669700000|2023-03-24 14:55:00|2339|2336|2335.8|2333.8|2340.3|2337.8|2335.1|2332.9|521
1679670000000|2023-03-24 15:00:00|2335.7|2333.7|2336.7|2333.7|2339.2|2336.3|2334.6|2331.9|595
1679670300000|2023-03-24 15:05:00|2336.8|2333.8|2337.1|2334.1|2337.4|2334.8|2334.3|2331.9|476
1679670600000|2023-03-24 15:10:00|2337|2334|2326.4|2323.4|2337.3|2334.3|2326|2323.4|550
1679670900000|2023-03-24 15:15:00|2326.6|2323.6|2323.4|2320.4|2330.3|2328.2|2322.8|2320.3|525
1679671200000|2023-03-24 15:20:00|2323.5|2320.5|2325.7|2322.7|2326.9|2324.5|2319.7|2317|665
1679671500000|2023-03-24 15:25:00|2325.9|2322.9|2331.7|2328.7|2333.5|2330.5|2324.1|2321.2|536
1679671800000|2023-03-24 15:30:00|2331.8|2328.8|2330.6|2327.6|2334.7|2332.1|2329.6|2326.8|525
1679672100000|2023-03-24 15:35:00|2330.7|2327.7|2329.2|2326.2|2331.3|2328.9|2327.3|2324.3|483
1679672400000|2023-03-24 15:40:00|2329.4|2326.4|2326.3|2323.3|2330.6|2327.8|2325.7|2323.2|507
1679672700000|2023-03-24 15:45:00|2326.4|2323.4|2323.7|2321.7|2327.1|2324.6|2323.2|2320.5|592
1679673000000|2023-03-24 15:50:00|2324.3|2321.3|2324.6|2322.6|2329.1|2326.6|2323.8|2320.9|512
1679673300000|2023-03-24 15:55:00|2324.7|2322.7|2318.1|2316.1|2325.9|2323.7|2317.5|2315.2|569
1679673600000|2023-03-24 16:00:00|2318|2316|2319.8|2317.8|2322.2|2319.7|2315.7|2313.1|688
1679673900000|2023-03-24 16:05:00|2319.6|2317.6|2322.7|2320.7|2324|2321.5|2319.6|2317.2|484
1679674200000|2023-03-24 16:10:00|2322.9|2319.9|2322.2|2319.2|2323.9|2321.3|2320.7|2317.7|510
1679674500000|2023-03-24 16:15:00|2322.1|2319.1|2324.3|2321.3|2324.9|2322.3|2321|2318|454
1679674800000|2023-03-24 16:20:00|2324|2321|2321.3|2319.3|2324.9|2321.9|2319.7|2317.6|459
1679675100000|2023-03-24 16:25:00|2320.7|2318.7|2315.2|2313.2|2322.2|2319.9|2312.3|2310.3|427
1679675400000|2023-03-24 16:30:00|2315.4|2312.4|2316.9|2313.9|2318.7|2315.7|2312|2309.6|502
1679675700000|2023-03-24 16:35:00|2316.8|2313.8|2315.7|2312.7|2320.5|2317.5|2315.4|2312.4|521
1679676000000|2023-03-24 16:40:00|2315.4|2312.4|2316.9|2313.9|2318.8|2316.2|2314.9|2311.9|478
1679676300000|2023-03-24 16:45:00|2316.6|2313.6|2319.1|2316.1|2319.5|2316.5|2316|2313|472
1679676600000|2023-03-24 16:50:00|2319.2|2316.2|2322.4|2319.4|2322.9|2319.9|2318.5|2315.5|397
1679676900000|2023-03-24 16:55:00|2322.3|2319.3|2322.8|2319.8|2323.4|2320.4|2320.5|2317.5|361
1679677200000|2023-03-24 17:00:00|2322.7|2319.7|2324.5|2322.5|2325.7|2323.1|2322.5|2319.6|379
1679677500000|2023-03-24 17:05:00|2324.6|2322.6|2321.4|2319.4|2325.7|2323.1|2321.3|2319.2|402
1679677800000|2023-03-24 17:10:00|2321.6|2319.6|2323.3|2320.3|2325.5|2322.7|2321.5|2319|405
1679678100000|2023-03-24 17:15:00|2323.1|2320.1|2326.3|2323.3|2327.4|2324.6|2322.6|2320.1|356
1679678400000|2023-03-24 17:20:00|2326.2|2323.2|2319.2|2316.2|2326.8|2324.2|2319.1|2316.1|455
1679678700000|2023-03-24 17:25:00|2319.1|2316.1|2315.2|2312.2|2320|2317|2312.9|2309.9|426
1679679000000|2023-03-24 17:30:00|2315.3|2312.3|2315.2|2312.2|2316.3|2313.3|2312|2309|489
1679679300000|2023-03-24 17:35:00|2315.3|2312.3|2310.2|2307.2|2315.3|2312.8|2309|2306.2|409
1679679600000|2023-03-24 17:40:00|2309.8|2306.8|2312|2309|2312.5|2309.8|2309.1|2306.4|416
1679679900000|2023-03-24 17:45:00|2311.9|2308.9|2312.3|2310.3|2314|2311.6|2310.3|2307.8|458
1679680200000|2023-03-24 17:50:00|2312.2|2310.2|2312.1|2310.1|2314.4|2311.8|2311.9|2309.4|346
1679680500000|2023-03-24 17:55:00|2312.9|2309.9|2313.4|2310.4|2314.3|2311.5|2311.5|2308.8|296
1679680800000|2023-03-24 18:00:00|2313.6|2310.6|2309.1|2307.1|2313.9|2311.5|2308.5|2306.5|289
1679681100000|2023-03-24 18:05:00|2309.2|2307.2|2310.4|2308.4|2311.3|2308.8|2308.3|2305.7|299
1679681400000|2023-03-24 18:10:00|2310.6|2308.6|2309|2307|2311.1|2308.9|2308.2|2305.5|220
1679681700000|2023-03-24 18:15:00|2309.1|2307.1|2312.3|2309.3|2312.4|2310.1|2308.3|2305.9|277
1679682000000|2023-03-24 18:20:00|2311.9|2308.9|2310.8|2308.8|2312.4|2309.6|2309.5|2306.6|340
1679682300000|2023-03-24 18:25:00|2310.9|2308.9|2309.9|2307.9|2311.9|2309.2|2309.5|2306.9|308
1679682600000|2023-03-24 18:30:00|2310|2308|2310.7|2307.7|2312|2309.6|2309.5|2306.8|280
1679682900000|2023-03-24 18:35:00|2310.5|2307.5|2312.3|2310.3|2313.4|2311.1|2310|2307.5|285
1679683200000|2023-03-24 18:40:00|2312.6|2310.6|2312|2309|2313.5|2311.1|2311.4|2309|243
1679683500000|2023-03-24 18:45:00|2311.5|2309.5|2312.5|2309.5|2312.6|2310|2310.2|2307.5|230
1679683800000|2023-03-24 18:50:00|2312.4|2309.4|2313.7|2311.7|2314.9|2312.3|2311.4|2309|225
1679684100000|2023-03-24 18:55:00|2313.8|2311.8|2312.8|2309.8|2314|2312|2310.8|2308.4|304
1679684400000|2023-03-24 19:00:00|2312.9|2309.9|2312.5|2310.5|2313.6|2311.1|2311.5|2308.7|278
1679684700000|2023-03-24 19:05:00|2312.4|2310.4|2313.5|2311.5|2314.5|2312.1|2312.3|2309.8|209
1679685000000|2023-03-24 19:10:00|2313.4|2311.4|2313.4|2310.4|2314.4|2311.9|2312.8|2310.2|209
1679685300000|2023-03-24 19:15:00|2313.3|2310.3|2313|2310|2313.6|2311.1|2311.3|2308.5|182
1679685600000|2023-03-24 19:20:00|2312.4|2310.4|2313.8|2310.8|2314.3|2311.8|2311.4|2308.7|264
1679685900000|2023-03-24 19:25:00|2313.7|2310.7|2314.6|2311.6|2314.7|2311.9|2312.9|2310.3|170
1679686200000|2023-03-24 19:30:00|2314.5|2311.5|2315.1|2312.1|2315.7|2313|2313.5|2310.5|236
1679686500000|2023-03-24 19:35:00|2315.2|2312.2|2312.7|2310.7|2315.7|2313.2|2312.1|2309.4|222
1679686800000|2023-03-24 19:40:00|2312.6|2310.6|2313.9|2310.9|2314.9|2312|2312.6|2310.2|176
1679687100000|2023-03-24 19:45:00|2313.8|2310.8|2314.1|2311.1|2315.8|2313.2|2313|2310.7|244
1679687400000|2023-03-24 19:50:00|2314.2|2311.2|2314.8|2311.8|2315.2|2312.3|2313.6|2311|211
1679687700000|2023-03-24 19:55:00|2314.7|2311.7|2311.9|2308.9|2315|2312.3|2311|2308.4|317
1679688000000|2023-03-24 20:00:00|2311.8|2308.8|2313.6|2310.6|2314.8|2311.8|2311.4|2308.6|251
1679688300000|2023-03-24 20:05:00|2313.7|2310.7|2314.9|2312.9|2315.7|2312.9|2313.3|2310.3|176
1679688600000|2023-03-24 20:10:00|2315.2|2313.2|2315.2|2313.2|2316.7|2314.1|2314.7|2312.1|187
1679688900000|2023-03-24 20:15:00|2315.4|2313.4|2315.4|2312.4|2317.4|2314.4|2314.6|2311.6|165
1679689200000|2023-03-24 20:20:00|2315.3|2312.3|2316.2|2313.2|2316.6|2313.6|2314.6|2311.9|131
1679689500000|2023-03-24 20:25:00|2315.9|2312.9|2315.3|2313.3|2316.5|2313.5|2314.6|2311.6|183
1679689800000|2023-03-24 20:30:00|2315.9|2312.9|2316.6|2313.6|2317.6|2314.6|2315.4|2312.9|149
1679690100000|2023-03-24 20:35:00|2316.9|2313.9|2321.3|2318.3|2321.5|2318.5|2315.8|2312.8|194
1679690400000|2023-03-24 20:40:00|2321.5|2318.5|2327.8|2324.8|2328.2|2325.2|2321.5|2318.5|235
1679690700000|2023-03-24 20:45:00|2327.7|2324.7|2322.4|2319.4|2327.7|2324.7|2319.7|2316.7|209
1679691000000|2023-03-24 20:50:00|2322.5|2319.5|2325.5|2322.5|2328.4|2322.6|2321.7|2317|223
1679691300000|2023-03-24 20:55:00|2325.6|2322.6|2324.9|2321.9|2329|2323.3|2323.4|2318.4|167
1679868000000|2023-03-26 22:00:00|2327|2324|2319.8|2316.8|2330.3|2325.1|2318|2315|177
1679868300000|2023-03-26 22:05:00|2319.7|2316.7|2316.9|2313.9|2319.8|2316.8|2310.6|2307.6|296
1679868600000|2023-03-26 22:10:00|2316.1|2313.1|2317.4|2314.4|2318.9|2315.9|2314.5|2310.6|154
1679868900000|2023-03-26 22:15:00|2317.7|2314.7|2315.7|2312.7|2319.1|2316.1|2315.4|2312.4|159
1679869200000|2023-03-26 22:20:00|2315.6|2312.6|2315.5|2312.5|2316.1|2313.7|2313.6|2310.9|163
1679869500000|2023-03-26 22:25:00|2315.6|2312.6|2313.6|2310.6|2315.7|2312.7|2313|2310.1|141
1679869800000|2023-03-26 22:30:00|2313.7|2310.7|2315.6|2312.6|2316.8|2313.8|2313.2|2310.2|132
1679870100000|2023-03-26 22:35:00|2315.5|2312.5|2316.7|2313.7|2317.9|2315.2|2315.3|2312.3|158
1679870400000|2023-03-26 22:40:00|2316.6|2313.6|2316.1|2313.1|2316.8|2313.8|2314.9|2311.9|134
1679870700000|2023-03-26 22:45:00|2315.9|2312.9|2316.2|2313.2|2316.4|2313.4|2314.6|2311.6|149
1679871000000|2023-03-26 22:50:00|2315.9|2312.9|2316.4|2313.4|2316.8|2313.8|2315.5|2312.5|126
1679871300000|2023-03-26 22:55:00|2316.3|2313.3|2316.9|2313.9|2317|2314|2315.3|2312.3|133
1679871600000|2023-03-26 23:00:00|2317.3|2314.3|2318.4|2315.4|2318.8|2315.8|2315.4|2312.4|170
1679871900000|2023-03-26 23:05:00|2318.2|2315.2|2317.9|2314.9|2318.6|2315.6|2317.5|2314.5|133
1679872200000|2023-03-26 23:10:00|2317.7|2314.7|2320.7|2317.7|2320.7|2317.7|2317.6|2314.6|108
1679872500000|2023-03-26 23:15:00|2320.8|2317.8|2319.9|2316.9|2320.8|2318.3|2319.7|2316.7|135
1679872800000|2023-03-26 23:20:00|2319.7|2316.7|2320.8|2317.8|2320.8|2318.1|2319.6|2316.6|188
1679873100000|2023-03-26 23:25:00|2320.7|2317.7|2320.1|2317.1|2320.8|2317.8|2319.1|2316.1|138
1679873400000|2023-03-26 23:30:00|2320.2|2317.2|2320.6|2317.6|2321.1|2318.1|2319.5|2316.6|148
1679873700000|2023-03-26 23:35:00|2320.5|2317.5|2320.4|2317.4|2320.9|2317.9|2319.5|2316.5|123
1679874000000|2023-03-26 23:40:00|2320|2318|2321.3|2318.3|2322.2|2319.2|2319.9|2317.1|144
1679874300000|2023-03-26 23:45:00|2321.4|2318.4|2320.9|2317.9|2322.4|2319.4|2320.7|2317.7|156
1679874600000|2023-03-26 23:50:00|2321.1|2318.1|2320.7|2317.7|2321.1|2318.1|2319.6|2316.6|146
1679874900000|2023-03-26 23:55:00|2320.6|2317.6|2322.4|2319.4|2322.7|2319.7|2320.5|2317.5|133
1679875200000|2023-03-27 00:00:00|2322.3|2319.3|2321|2318|2323.3|2320.3|2320|2317|265
1679875500000|2023-03-27 00:05:00|2321.1|2318.1|2319.4|2316.4|2321.6|2318.6|2318.5|2315.8|198
1679875800000|2023-03-27 00:10:00|2319.3|2316.3|2318.5|2315.5|2319.3|2316.3|2316.9|2314.3|160
1679876100000|2023-03-27 00:15:00|2318.6|2315.6|2319.8|2316.8|2320.9|2318.1|2318.4|2315.5|213
1679876400000|2023-03-27 00:20:00|2320|2317|2319.9|2316.9|2320.9|2318.2|2318.2|2315.4|213
1679876700000|2023-03-27 00:25:00|2320.2|2317.2|2317.8|2314.8|2320.2|2317.2|2317.7|2314.7|195
1679877000000|2023-03-27 00:30:00|2317.5|2314.5|2316.3|2313.3|2318.9|2315.9|2314.5|2311.8|294
1679877300000|2023-03-27 00:35:00|2316.4|2313.4|2319.6|2316.6|2319.9|2317.1|2315.4|2312.4|210
1679877600000|2023-03-27 00:40:00|2319.8|2316.8|2320|2317|2320.5|2317.8|2318.1|2315.1|181
1679877900000|2023-03-27 00:45:00|2320.1|2317.1|2318.6|2315.6|2320.4|2317.4|2318.6|2315.6|143
1679878200000|2023-03-27 00:50:00|2318.7|2315.7|2319.4|2316.4|2319.9|2317.2|2318.1|2315.1|202
1679878500000|2023-03-27 00:55:00|2319.5|2316.5|2316|2314|2319.9|2316.9|2316|2313.4|229
1679878800000|2023-03-27 01:00:00|2316.5|2313.5|2323.7|2320.7|2326|2323.5|2316.2|2313.2|617
1679879100000|2023-03-27 01:05:00|2323.6|2320.6|2321.6|2318.6|2325|2322.2|2317.9|2314.9|457
1679879400000|2023-03-27 01:10:00|2321.7|2318.7|2320.6|2317.6|2321.7|2318.7|2319.1|2316.1|315
1679879700000|2023-03-27 01:15:00|2320.5|2317.5|2322.7|2319.7|2324.2|2321.6|2320|2317|316
1679880000000|2023-03-27 01:20:00|2322.6|2319.6|2319.5|2316.5|2322.8|2320.1|2318.6|2315.8|317
1679880300000|2023-03-27 01:25:00|2319.6|2316.6|2318|2315|2319.6|2316.8|2315.5|2312.8|311
1679880600000|2023-03-27 01:30:00|2318.1|2315.1|2314|2311|2318.1|2315.1|2313.4|2310.4|355
1679880900000|2023-03-27 01:35:00|2313.9|2310.9|2312.2|2309.2|2314.1|2311.1|2309.4|2306.7|411
1679881200000|2023-03-27 01:40:00|2312.1|2309.1|2311.5|2308.5|2313.4|2310.4|2311|2308|326
1679881500000|2023-03-27 01:45:00|2311.4|2308.4|2307.4|2304.4|2312.7|2309.7|2306.5|2304|393
1679881800000|2023-03-27 01:50:00|2307.7|2304.7|2305.8|2302.8|2307.8|2304.9|2304.9|2302.1|332
1679882100000|2023-03-27 01:55:00|2305.9|2302.9|2309|2306|2309|2306.5|2305.3|2302.3|301
1679882400000|2023-03-27 02:00:00|2308.8|2305.8|2308.4|2305.4|2311|2308.3|2307.6|2304.6|325
1679882700000|2023-03-27 02:05:00|2308.5|2305.5|2310|2307|2310|2307.6|2307.6|2305|253
1679883000000|2023-03-27 02:10:00|2310.1|2307.1|2309.3|2307.3|2310.8|2308.2|2307.7|2304.8|321
1679883300000|2023-03-27 02:15:00|2309.5|2306.5|2309.1|2306.1|2309.9|2307.3|2307.5|2304.7|152
1679883600000|2023-03-27 02:20:00|2309.2|2306.2|2310.1|2307.1|2311.8|2308.8|2309|2306|204
1679883900000|2023-03-27 02:25:00|2309.7|2306.7|2308.7|2306.7|2310.9|2308|2308.6|2306.1|190
1679884200000|2023-03-27 02:30:00|2308.9|2305.9|2307|2304|2309.9|2307.1|2306.5|2303.5|272
1679884500000|2023-03-27 02:35:00|2306.7|2303.7|2306.8|2303.8|2309.5|2306.6|2306.4|2303.7|295
1679884800000|2023-03-27 02:40:00|2306.9|2303.9|2306.4|2303.4|2307.3|2304.8|2304.4|2301.9|283
1679885100000|2023-03-27 02:45:00|2306.5|2303.5|2306.3|2303.3|2307.6|2304.9|2304.8|2302.2|228
1679885400000|2023-03-27 02:50:00|2306.4|2303.4|2308.1|2306.1|2309.6|2307.3|2305.9|2303.3|232
1679885700000|2023-03-27 02:55:00|2308|2306|2309.6|2306.6|2310|2307.3|2308|2305.5|197
1679886000000|2023-03-27 03:00:00|2309.7|2306.7|2310.1|2307.1|2310.7|2308|2308.9|2305.9|212
1679886300000|2023-03-27 03:05:00|2310.2|2307.2|2309.9|2306.9|2310.8|2307.8|2309.2|2306.3|171
1679886600000|2023-03-27 03:10:00|2309.7|2306.7|2307.9|2304.9|2309.8|2306.8|2307|2304.6|179
1679886900000|2023-03-27 03:15:00|2307.8|2304.8|2307.1|2305.1|2308.1|2305.7|2306.5|2303.9|201
1679887200000|2023-03-27 03:20:00|2307|2305|2304.6|2302.6|2307.5|2305|2304.5|2301.7|167
1679887500000|2023-03-27 03:25:00|2304.5|2302.5|2305.7|2302.7|2306.1|2303.1|2304.1|2301.3|170
1679887800000|2023-03-27 03:30:00|2305.9|2302.9|2307.4|2304.4|2307.5|2304.7|2305.7|2302.7|105
1679888100000|2023-03-27 03:35:00|2307.3|2304.3|2309.2|2306.2|2309.5|2306.5|2306.8|2303.8|153
1679888400000|2023-03-27 03:40:00|2309.4|2306.4|2308.7|2306.7|2310.9|2307.9|2308.3|2305.5|205
1679888700000|2023-03-27 03:45:00|2308.6|2306.6|2309|2306|2310.5|2308|2308.5|2305.5|201
1679889000000|2023-03-27 03:50:00|2308.8|2305.8|2308.7|2305.7|2309.5|2306.5|2308.3|2305.4|160
1679889300000|2023-03-27 03:55:00|2308.8|2305.8|2307.2|2305.2|2308.8|2305.8|2306.8|2304.1|114
1679889600000|2023-03-27 04:00:00|2307.1|2305.1|2307.8|2304.8|2308.5|2305.5|2306.7|2304.2|135
1679889900000|2023-03-27 04:05:00|2307.7|2304.7|2307.7|2304.7|2308.3|2305.4|2306.7|2304.3|103
1679890200000|2023-03-27 04:10:00|2307.6|2304.6|2306.8|2303.8|2307.9|2305|2306.3|2303.4|189
1679890500000|2023-03-27 04:15:00|2306.7|2303.7|2306.7|2303.7|2307.8|2305.3|2305.9|2303.3|122
1679890800000|2023-03-27 04:20:00|2306.6|2303.6|2307.5|2304.5|2308.5|2305.5|2306.2|2303.6|112
1679891100000|2023-03-27 04:25:00|2307.6|2304.6|2308|2305|2308|2305.3|2306.9|2303.9|108
1679891400000|2023-03-27 04:30:00|2307.9|2304.9|2307.8|2304.8|2308.3|2305.7|2306.5|2303.7|126
1679891700000|2023-03-27 04:35:00|2307.7|2304.7|2308.5|2305.5|2308.9|2306.3|2307.6|2304.7|85
1679892000000|2023-03-27 04:40:00|2308.4|2305.4|2307.2|2305.2|2308.4|2306|2306.6|2304|104
1679892300000|2023-03-27 04:45:00|2307.8|2304.8|2307.4|2304.4|2308.5|2305.7|2307.2|2304.2|110
1679892600000|2023-03-27 04:50:00|2306.9|2304.9|2307.3|2304.3|2308|2305.5|2306.7|2304.1|86
1679892900000|2023-03-27 04:55:00|2307.4|2304.4|2307|2304|2307.4|2305|2305.8|2302.9|130
1679893200000|2023-03-27 05:00:00|2306.9|2303.9|2305.1|2302.1|2307.1|2304.5|2304.5|2301.8|140
1679893500000|2023-03-27 05:05:00|2305|2302|2307|2304|2307.4|2304.8|2303.4|2300.4|223
1679893800000|2023-03-27 05:10:00|2307.1|2304.1|2307.5|2304.5|2308.8|2306.1|2305.8|2303.2|158
1679894100000|2023-03-27 05:15:00|2307.6|2304.6|2305.5|2302.5|2307.9|2305.2|2305.4|2302.4|152
1679894400000|2023-03-27 05:20:00|2305.4|2302.4|2305.9|2302.9|2306.4|2303.4|2303.5|2300.7|178
1679894700000|2023-03-27 05:25:00|2305.8|2302.8|2304.6|2301.6|2306.8|2303.8|2304|2301|175
1679895000000|2023-03-27 05:30:00|2304.7|2301.7|2308.5|2305.5|2308.9|2305.9|2304.4|2301.4|223
1679895300000|2023-03-27 05:35:00|2308.4|2305.4|2305.5|2302.5|2308.5|2305.5|2305|2302|235
1679895600000|2023-03-27 05:40:00|2305.4|2302.4|2303.2|2300.2|2305.4|2302.4|2301.7|2299.2|278
1679895900000|2023-03-27 05:45:00|2303.3|2300.3|2304.6|2301.6|2307.8|2305.1|2302.6|2299.7|334
1679896200000|2023-03-27 05:50:00|2304.5|2301.5|2304.8|2301.8|2306.3|2303.3|2303.2|2300.3|322
1679896500000|2023-03-27 05:55:00|2304.9|2301.9|2299.9|2296.9|2306|2303.3|2297|2294|368
1679896800000|2023-03-27 06:00:00|2300|2297|2299.9|2296.9|2301.6|2298.6|2298|2295|481
1679897100000|2023-03-27 06:05:00|2300|2297|2298.8|2295.8|2301.7|2298.9|2298.7|2295.7|388
1679897400000|2023-03-27 06:10:00|2298.7|2295.7|2297|2294|2299.5|2296.5|2296.5|2293.5|368
1679897700000|2023-03-27 06:15:00|2296.9|2293.9|2299.7|2296.7|2300.3|2297.3|2296.9|2293.9|268
1679898000000|2023-03-27 06:20:00|2299.8|2296.8|2298.2|2296.2|2300.2|2297.2|2297.5|2294.8|308
1679898300000|2023-03-27 06:25:00|2298.9|2295.9|2300.9|2297.9|2301.2|2298.2|2298|2295.2|235
1679898600000|2023-03-27 06:30:00|2300.8|2297.8|2300.3|2297.3|2301.3|2298.9|2299.4|2296.6|260
1679898900000|2023-03-27 06:35:00|2300.5|2297.5|2302.6|2299.6|2303.5|2300.7|2300.5|2297.5|235
1679899200000|2023-03-27 06:40:00|2302.7|2299.7|2301.5|2298.5|2304.1|2301.6|2300.3|2298|280
1679899500000|2023-03-27 06:45:00|2301.4|2298.4|2306.1|2304.1|2307.8|2305|2300.8|2298.3|306
1679899800000|2023-03-27 06:50:00|2306.2|2304.2|2304.7|2302.7|2307.9|2305.1|2304.6|2302|278
1679900100000|2023-03-27 06:55:00|2304.6|2302.6|2306.1|2303.1|2306.3|2303.7|2304|2301.4|299
1679900400000|2023-03-27 07:00:00|2306|2303|2307.3|2304.3|2307.7|2305|2304.5|2301.9|366
1679900700000|2023-03-27 07:05:00|2307.1|2304.1|2303|2301|2307.5|2304.6|2302.7|2300.3|332
1679901000000|2023-03-27 07:10:00|2302.9|2300.9|2306.4|2303.4|2307.3|2304.6|2302.7|2300.2|310
1679901300000|2023-03-27 07:15:00|2306.5|2303.5|2305.4|2302.4|2307.2|2304.6|2304.6|2302.1|336
1679901600000|2023-03-27 07:20:00|2305.5|2302.5|2305.2|2302.2|2305.9|2303.3|2303.3|2300.3|316
1679901900000|2023-03-27 07:25:00|2305.3|2302.3|2303.8|2300.8|2305.4|2302.4|2302.7|2300.1|351
1679902200000|2023-03-27 07:30:00|2303.5|2300.5|2302.3|2300.3|2304.2|2301.7|2301.1|2298.1|306
1679902500000|2023-03-27 07:35:00|2302.2|2300.2|2305|2302|2306.1|2303.5|2301.2|2298.7|247
1679902800000|2023-03-27 07:40:00|2304.9|2301.9|2309.2|2306.2|2309.7|2306.7|2303.7|2301|277
1679903100000|2023-03-27 07:45:00|2308.9|2305.9|2309.3|2306.3|2310.1|2307.1|2306.6|2303.6|323
1679903400000|2023-03-27 07:50:00|2309.4|2306.4|2309.2|2306.2|2310.1|2307.5|2307.7|2304.7|277
1679903700000|2023-03-27 07:55:00|2309.5|2306.5|2308.6|2305.6|2309.9|2306.9|2307.6|2304.6|185
1679904000000|2023-03-27 08:00:00|2308.2|2305.2|2307.4|2304.4|2310|2307|2307.1|2304.3|253
1679904300000|2023-03-27 08:05:00|2307.2|2304.2|2308.6|2305.6|2308.9|2305.9|2306.4|2303.4|228
1679904600000|2023-03-27 08:10:00|2308.5|2305.5|2311|2308|2312.7|2309.7|2308.4|2305.4|175
1679904900000|2023-03-27 08:15:00|2310.9|2307.9|2309.9|2306.9|2311.7|2308.7|2309.6|2306.6|211
1679905200000|2023-03-27 08:20:00|2309.8|2306.8|2309.9|2306.9|2310.2|2307.8|2308.6|2305.6|216
1679905500000|2023-03-27 08:25:00|2309.7|2306.7|2308.7|2305.7|2310.2|2307.2|2307.9|2304.9|166
1679905800000|2023-03-27 08:30:00|2308.6|2305.6|2309.1|2306.1|2309.3|2306.3|2307.4|2304.4|162
1679906100000|2023-03-27 08:35:00|2309|2306|2305.9|2302.9|2309.1|2306.1|2305.7|2302.9|176
1679906400000|2023-03-27 08:40:00|2305.8|2302.8|2305.2|2302.2|2306.5|2303.5|2304.2|2301.7|139
1679906700000|2023-03-27 08:45:00|2305.1|2302.1|2303.6|2300.6|2305.1|2302.1|2303|2300|163
1679907000000|2023-03-27 08:50:00|2303.8|2300.8|2304|2301|2304.4|2302|2303.1|2300.4|165
1679907300000|2023-03-27 08:55:00|2304.1|2301.1|2304.3|2301.3|2304.4|2301.8|2302.4|2299.5|130
1679907600000|2023-03-27 09:00:00|2304.4|2301.4|2302.3|2300.3|2305.3|2303|2301.9|2299.7|160
1679907900000|2023-03-27 09:05:00|2302.4|2300.4|2301.9|2299.9|2303|2300.5|2301.7|2298.7|137
1679908200000|2023-03-27 09:10:00|2301.8|2299.8|2301.4|2298.4|2302.1|2299.8|2300.4|2297.4|177
1679908500000|2023-03-27 09:15:00|2301.1|2298.1|2302.3|2299.3|2303.3|2300.3|2300.9|2297.9|200
1679908800000|2023-03-27 09:20:00|2302.1|2299.1|2296.9|2293.9|2303|2300|2296|2293|321
1679909100000|2023-03-27 09:25:00|2296.8|2293.8|2299.9|2296.9|2300.4|2297.8|2296.8|2293.8|288
1679909400000|2023-03-27 09:30:00|2299.8|2296.8|2298.5|2295.5|2301.1|2298.1|2296.7|2293.7|300
1679909700000|2023-03-27 09:35:00|2298.4|2295.4|2297.8|2294.8|2298.9|2296.3|2296.6|2293.6|271
1679910000000|2023-03-27 09:40:00|2297.7|2294.7|2297|2294|2298.7|2296.3|2296.4|2293.4|249
1679910300000|2023-03-27 09:45:00|2297.3|2294.3|2296|2293|2297.4|2294.4|2294.6|2291.6|323
1679910600000|2023-03-27 09:50:00|2295.8|2292.8|2295.6|2293.6|2297|2294.3|2295.1|2292.1|363
1679910900000|2023-03-27 09:55:00|2295.8|2293.8|2293|2290|2296.6|2293.9|2292.5|2289.6|325
1679911200000|2023-03-27 10:00:00|2291.8|2289.8|2291.2|2288.2|2295.9|2292.9|2291.2|2288.2|388
1679911500000|2023-03-27 10:05:00|2291.1|2288.1|2292.4|2289.4|2295.3|2292.3|2290.5|2287.5|365
1679911800000|2023-03-27 10:10:00|2292.5|2289.5|2295.6|2292.6|2296|2293|2291.5|2288.5|289
1679912100000|2023-03-27 10:15:00|2295.1|2293.1|2294.7|2291.7|2296|2293.1|2293.6|2290.6|226
1679912400000|2023-03-27 10:20:00|2294.6|2291.6|2295.1|2293.1|2295.9|2293.2|2293.5|2290.8|231
1679912700000|2023-03-27 10:25:00|2295.2|2293.2|2294.2|2291.2|2295.5|2293.2|2293.5|2290.5|192
1679913000000|2023-03-27 10:30:00|2293.9|2290.9|2294.3|2291.3|2295.3|2292.3|2292.7|2290.1|211
1679913300000|2023-03-27 10:35:00|2294.2|2291.2|2291.1|2288.1|2294.4|2291.8|2290.4|2287.4|221
1679913600000|2023-03-27 10:40:00|2291|2288|2290.1|2287.1|2291.7|2288.7|2287.6|2285|277
1679913900000|2023-03-27 10:45:00|2290|2287|2291.1|2288.1|2291.6|2288.7|2288.7|2286|268
1679914200000|2023-03-27 10:50:00|2291.3|2288.3|2290.5|2287.5|2292.3|2289.7|2289.5|2286.7|323
1679914500000|2023-03-27 10:55:00|2290.4|2287.4|2290.9|2287.9|2292.2|2289.7|2289.5|2286.5|265
1679914800000|2023-03-27 11:00:00|2291|2288|2291.9|2288.9|2292.2|2289.6|2289.5|2286.6|277
1679915100000|2023-03-27 11:05:00|2292.1|2289.1|2293.4|2291.4|2293.8|2291.6|2290.9|2288.4|349
1679915400000|2023-03-27 11:10:00|2293.9|2290.9|2296.5|2294.5|2297.8|2295.1|2292.8|2290.4|307
1679915700000|2023-03-27 11:15:00|2296.9|2294.9|2297.5|2294.5|2297.8|2295.2|2293.2|2291|288
1679916000000|2023-03-27 11:20:00|2297.6|2294.6|2300|2298|2301.3|2298.7|2297.1|2294.6|319
1679916300000|2023-03-27 11:25:00|2299.9|2297.9|2300.5|2297.5|2301.3|2298.6|2299.6|2297|252
1679916600000|2023-03-27 11:30:00|2300.4|2297.4|2300.4|2297.4|2301.3|2298.6|2299.2|2296.7|262
1679916900000|2023-03-27 11:35:00|2300.3|2297.3|2300.3|2297.3|2301.8|2299.4|2299|2296|197
1679917200000|2023-03-27 11:40:00|2300.4|2297.4|2301.3|2298.3|2301.8|2299.5|2299.7|2297|204
1679917500000|2023-03-27 11:45:00|2301.2|2298.2|2300.9|2298.9|2302.2|2299.8|2299.4|2297.1|178
1679917800000|2023-03-27 11:50:00|2301|2299|2306.7|2304.7|2307.2|2304.9|2301|2299|279
1679918100000|2023-03-27 11:55:00|2306.8|2304.8|2306.7|2303.7|2308|2305|2303.8|2301.2|334
1679918400000|2023-03-27 12:00:00|2306.6|2303.6|2307.9|2305.9|2308.8|2306.5|2303.8|2301.4|423
1679918700000|2023-03-27 12:05:00|2307.8|2305.8|2302.3|2300.3|2307.8|2305.8|2302.3|2299.5|321
1679919000000|2023-03-27 12:10:00|2302.2|2300.2|2299|2297|2303.4|2301.1|2298.9|2296.5|255
1679919300000|2023-03-27 12:15:00|2298.8|2296.8|2297.4|2295.4|2299.5|2297.5|2296.4|2294.3|300
1679919600000|2023-03-27 12:20:00|2297.6|2295.6|2307.8|2305.8|2308.9|2306.2|2297.6|2295.1|451
1679919900000|2023-03-27 12:25:00|2308.5|2305.5|2312|2310|2313.1|2310.5|2308.1|2305.4|371
1679920200000|2023-03-27 12:30:00|2311.6|2309.6|2306.3|2304.3|2311.8|2309.8|2305.2|2303.1|415
1679920500000|2023-03-27 12:35:00|2306.5|2304.5|2304|2301|2307.5|2305|2302.9|2300.5|389
1679920800000|2023-03-27 12:40:00|2303.9|2300.9|2299|2297|2304.4|2301.4|2298.7|2296.6|419
1679921100000|2023-03-27 12:45:00|2299.1|2297.1|2294.2|2292.2|2299.7|2297.4|2290.7|2287.7|455
1679921400000|2023-03-27 12:50:00|2294.3|2292.3|2294|2291|2295.5|2292.7|2292.7|2289.8|433
1679921700000|2023-03-27 12:55:00|2293.9|2290.9|2291.3|2288.3|2294.5|2292|2290.1|2287.7|450
1679922000000|2023-03-27 13:00:00|2291.4|2288.4|2289.8|2286.8|2293.8|2291.2|2286.7|2284.1|714
1679922300000|2023-03-27 13:05:00|2289.5|2287.5|2293.1|2290.1|2296.1|2293.4|2289|2286.6|543
1679922600000|2023-03-27 13:10:00|2293|2290|2293.3|2291.3|2295.9|2293.6|2291.5|2289.2|564
1679922900000|2023-03-27 13:15:00|2293.4|2291.4|2290.3|2288.3|2293.5|2291.4|2288.3|2285.7|480
1679923200000|2023-03-27 13:20:00|2290.6|2288.6|2291.6|2288.6|2292.8|2290.4|2288.7|2286.7|525
1679923500000|2023-03-27 13:25:00|2291|2289|2295|2292|2296.3|2293.7|2290.4|2288.1|519
1679923800000|2023-03-27 13:30:00|2294.7|2291.7|2295.1|2292.1|2296.4|2294.1|2290.9|2288.6|679
1679924100000|2023-03-27 13:35:00|2295.2|2292.2|2290.7|2287.7|2295.2|2292.4|2287.8|2285.3|611
1679924400000|2023-03-27 13:40:00|2290.8|2287.8|2290.1|2287.1|2294.3|2291.9|2287.7|2284.9|681
1679924700000|2023-03-27 13:45:00|2290.2|2287.2|2289.8|2287.8|2292.3|2289.7|2285.8|2283.8|629
1679925000000|2023-03-27 13:50:00|2289.7|2287.7|2293.5|2291.5|2296|2293.1|2289.6|2287.6|567
1679925300000|2023-03-27 13:55:00|2293.6|2291.6|2296|2294|2296.9|2294.3|2291.5|2289|547
1679925600000|2023-03-27 14:00:00|2296.3|2294.3|2294.4|2292.4|2298.4|2296.2|2290.6|2287.9|598
1679925900000|2023-03-27 14:05:00|2294.5|2292.5|2297.5|2295.5|2298.1|2295.8|2292.5|2290.2|573
1679926200000|2023-03-27 14:10:00|2297.4|2295.4|2297.8|2294.8|2298.4|2296|2295.2|2292.9|503
1679926500000|2023-03-27 14:15:00|2297.4|2295.4|2300.8|2298.8|2302.1|2299.8|2297|2294.6|516
1679926800000|2023-03-27 14:20:00|2300.9|2298.9|2303.5|2301.5|2305.5|2303|2300.9|2298.9|548
1679927100000|2023-03-27 14:25:00|2303.9|2301.9|2305.3|2302.3|2307.6|2305.2|2303|2301|551
1679927400000|2023-03-27 14:30:00|2305.8|2302.8|2304.8|2302.8|2306.3|2304|2302.3|2300.3|564
1679927700000|2023-03-27 14:35:00|2304.6|2302.6|2304.8|2302.8|2305.8|2303.7|2302.3|2300.3|541
1679928000000|2023-03-27 14:40:00|2304.5|2302.5|2305.2|2303.2|2305.8|2303.8|2302.1|2299.9|445
1679928300000|2023-03-27 14:45:00|2305.1|2303.1|2303|2301|2305.6|2303.2|2301.5|2299.3|434
1679928600000|2023-03-27 14:50:00|2303.1|2301.1|2301.6|2299.6|2303.3|2301.1|2300.5|2298.2|500
1679928900000|2023-03-27 14:55:00|2301.7|2299.7|2302.5|2300.5|2302.8|2300.6|2299.9|2297.9|402
1679929200000|2023-03-27 15:00:00|2302.3|2300.3|2300.5|2298.5|2302.8|2300.4|2299.9|2297.8|374
1679929500000|2023-03-27 15:05:00|2300.6|2298.6|2303.9|2301.9|2304.1|2302.1|2299.9|2297.9|337
1679929800000|2023-03-27 15:10:00|2303.8|2301.8|2305.1|2303.1|2307.1|2305.1|2303.4|2301.3|387
1679930100000|2023-03-27 15:15:00|2305|2303|2305.6|2303.6|2305.7|2303.7|2302.5|2300.2|339
1679930400000|2023-03-27 15:20:00|2305.7|2303.7|2303.6|2301.6|2306.3|2304.3|2302.3|2300.3|337
1679930700000|2023-03-27 15:25:00|2303.5|2301.5|2302.5|2300.5|2303.7|2301.7|2301.4|2299.4|300
1679931000000|2023-03-27 15:30:00|2302.6|2300.6|2298.6|2296.6|2302.7|2300.7|2297.6|2295.4|348
1679931300000|2023-03-27 15:35:00|2298.5|2296.5|2300.2|2298.2|2300.2|2298.2|2297.7|2295.4|279
1679931600000|2023-03-27 15:40:00|2300.1|2298.1|2301.6|2299.6|2302|2299.7|2299.7|2297.7|215
1679931900000|2023-03-27 15:45:00|2301.5|2299.5|2302.1|2300.1|2302.5|2300.3|2299.6|2297.6|225
1679932200000|2023-03-27 15:50:00|2302.2|2300.2|2300.7|2298.7|2302.3|2300.3|2299.9|2297.7|265
1679932500000|2023-03-27 15:55:00|2300.6|2298.6|2300|2298|2301.3|2299.2|2299.6|2297.6|268
1679932800000|2023-03-27 16:00:00|2300.1|2298.1|2301.8|2299.8|2303.7|2300.9|2299.8|2297.6|293
1679933100000|2023-03-27 16:05:00|2301.9|2299.9|2303.8|2300.8|2303.8|2301.3|2301.9|2299.5|252
1679933400000|2023-03-27 16:10:00|2303.7|2300.7|2301.1|2299.1|2304.1|2301.7|2300.8|2298.5|261
1679933700000|2023-03-27 16:15:00|2301.3|2299.3|2300.1|2298.1|2302|2299.7|2299.8|2297.8|177
1679934000000|2023-03-27 16:20:00|2299.8|2297.8|2299.5|2297.5|2301.6|2299.3|2298.8|2296.7|279
1679934300000|2023-03-27 16:25:00|2299.3|2297.3|2299.5|2297.5|2301|2298.7|2298.9|2296.8|244
1679934600000|2023-03-27 16:30:00|2299.4|2297.4|2299.2|2297.2|2300.1|2297.7|2297.1|2295.1|255
1679934900000|2023-03-27 16:35:00|2299.1|2297.1|2299.8|2297.8|2300|2297.9|2298.2|2296.1|244
1679935200000|2023-03-27 16:40:00|2299.7|2297.7|2302.2|2300.2|2302.5|2300.5|2298.6|2296.6|201
1679935500000|2023-03-27 16:45:00|2302.3|2300.3|2299.3|2297.3|2303.1|2301.1|2299.1|2296.5|215
1679935800000|2023-03-27 16:50:00|2299.4|2297.4|2299.7|2297.7|2300.7|2298.6|2299.4|2297.1|190
1679936100000|2023-03-27 16:55:00|2300.1|2298.1|2301.4|2298.4|2301.6|2299.4|2298.8|2296.4|161
1679936400000|2023-03-27 17:00:00|2301.3|2298.3|2301.2|2299.2|2302.3|2299.9|2298.5|2295.7|313
1679936700000|2023-03-27 17:05:00|2301|2299|2301|2298|2303.2|2300.4|2300.1|2297.6|247
1679937000000|2023-03-27 17:10:00|2301.2|2298.2|2299.5|2297.5|2301.9|2299.7|2299.5|2297.2|276
1679937300000|2023-03-27 17:15:00|2299.8|2297.8|2300.4|2297.4|2301.3|2298.9|2298.3|2296.3|289
1679937600000|2023-03-27 17:20:00|2300.2|2298.2|2301.8|2299.8|2302.6|2300.3|2300|2297.9|290
1679937900000|2023-03-27 17:25:00|2301.7|2299.7|2300.2|2298.2|2302.3|2300.3|2299.6|2297.3|331
1679938200000|2023-03-27 17:30:00|2300.3|2298.3|2297.7|2295.7|2300.4|2298.3|2297.6|2295.6|259
1679938500000|2023-03-27 17:35:00|2297.4|2295.4|2297.7|2295.7|2299|2296.5|2296.7|2294.5|203
1679938800000|2023-03-27 17:40:00|2297.8|2295.8|2297.7|2295.7|2298.8|2296.4|2297.1|2294.8|201
1679939100000|2023-03-27 17:45:00|2297.6|2295.6|2299.6|2297.6|2300.3|2297.6|2297.2|2294.9|203
1679939400000|2023-03-27 17:50:00|2299.5|2297.5|2299.3|2297.3|2300.1|2297.9|2298.6|2296.3|184
1679939700000|2023-03-27 17:55:00|2299.4|2297.4|2298.9|2295.9|2299.8|2297.4|2298.3|2295.8|160
1679940000000|2023-03-27 18:00:00|2299|2296|2299.5|2297.5|2300.3|2298|2298|2295.9|159
1679940300000|2023-03-27 18:05:00|2299.3|2297.3|2299.2|2296.2|2300.6|2298.5|2298.4|2296|141
1679940600000|2023-03-27 18:10:00|2298.7|2296.7|2298.9|2296.9|2299.5|2297.1|2298.2|2295.9|161
1679940900000|2023-03-27 18:15:00|2299|2297|2299|2297|2300|2297.7|2298.6|2296.3|154
1679941200000|2023-03-27 18:20:00|2298.9|2296.9|2301|2299|2301.7|2299.4|2298.6|2296.6|155
1679941500000|2023-03-27 18:25:00|2300.9|2298.9|2300.8|2298.8|2302.3|2299.9|2299.8|2297.4|175
1679941800000|2023-03-27 18:30:00|2300.5|2298.5|2303.1|2300.1|2303.1|2300.6|2299.9|2297.4|178
1679942100000|2023-03-27 18:35:00|2302.8|2299.8|2302.9|2299.9|2304.1|2302.1|2302.3|2299.7|145
1679942400000|2023-03-27 18:40:00|2302.8|2299.8|2302.3|2300.3|2303.2|2301.1|2301.6|2299.4|186
1679942700000|2023-03-27 18:45:00|2302.4|2300.4|2303.3|2301.3|2303.7|2301.5|2302.2|2299.7|182
1679943000000|2023-03-27 18:50:00|2303.2|2301.2|2302.2|2300.2|2303.7|2301.4|2302.2|2299.4|133
1679943300000|2023-03-27 18:55:00|2302.3|2300.3|2303.6|2300.6|2303.6|2301.4|2302|2299.2|170
1679943600000|2023-03-27 19:00:00|2303.1|2301.1|2302.8|2300.8|2304.3|2301.9|2301.8|2299.3|140
1679943900000|2023-03-27 19:05:00|2302.9|2300.9|2306.9|2304.9|2308.1|2305.6|2302.7|2300.4|220
1679944200000|2023-03-27 19:10:00|2306.8|2304.8|2307.4|2305.4|2308.4|2305.9|2306.6|2304.1|178
1679944500000|2023-03-27 19:15:00|2306.9|2304.9|2306.8|2304.8|2308.4|2305.9|2306.7|2304.4|133
1679944800000|2023-03-27 19:20:00|2306.9|2304.9|2306.6|2304.6|2307.3|2305.2|2305.9|2303.5|144
1679945100000|2023-03-27 19:25:00|2306.5|2304.5|2305.7|2303.7|2308.4|2306.4|2305|2303|210
1679945400000|2023-03-27 19:30:00|2305.8|2303.8|2305.6|2303.6|2306.3|2304|2304.1|2301.7|162
1679945700000|2023-03-27 19:35:00|2305.7|2303.7|2308.1|2306.1|2308.8|2306.8|2305.1|2303.1|165
1679946000000|2023-03-27 19:40:00|2308.3|2306.3|2308.4|2306.4|2309.1|2307.1|2307.6|2305.3|169
1679946300000|2023-03-27 19:45:00|2308.3|2306.3|2309.5|2307.5|2310.5|2308.1|2308.3|2306.3|160
1679946600000|2023-03-27 19:50:00|2309.2|2307.2|2309.7|2307.7|2310.2|2307.9|2309|2306.8|189
1679946900000|2023-03-27 19:55:00|2309.6|2307.6|2308.5|2306.5|2310.7|2308.6|2308.5|2306.5|185
1679947200000|2023-03-27 20:00:00|2308.6|2306.6|2309.2|2307.2|2310|2307.6|2308.6|2306.4|117
1679947500000|2023-03-27 20:05:00|2309.3|2307.3|2309|2307|2309.8|2307.5|2308.5|2306.2|91
1679947800000|2023-03-27 20:10:00|2309.3|2307.3|2309.2|2307.2|2309.8|2307.6|2308.6|2306.4|63
1679948100000|2023-03-27 20:15:00|2309.1|2307.1|2309|2307|2310|2307.4|2308.7|2306|80
1679948400000|2023-03-27 20:20:00|2308.9|2306.9|2309.1|2306.1|2309.7|2307.2|2308.1|2305.6|79
1679948700000|2023-03-27 20:25:00|2309.5|2306.5|2309.9|2306.9|2310.2|2307.6|2308.5|2305.8|84
1679949000000|2023-03-27 20:30:00|2309.1|2307.1|2309.3|2306.3|2310|2307.2|2308.6|2306.1|65
1679949300000|2023-03-27 20:35:00|2309.1|2306.1|2309.1|2306.1|2309.8|2306.9|2308.6|2305.8|67
1679949600000|2023-03-27 20:40:00|2308.9|2305.9|2310.7|2307.7|2310.9|2307.9|2308|2305.5|106
1679949900000|2023-03-27 20:45:00|2310.6|2307.6|2309.7|2306.7|2311.2|2308.2|2309|2306|65
1679950200000|2023-03-27 20:50:00|2309.8|2306.8|2309.8|2306.8|2310.3|2307.3|2308.9|2305.9|91
1679950500000|2023-03-27 20:55:00|2309.7|2306.7|2309.6|2306.6|2310.8|2307.2|2308.6|2304.9|94
1679954400000|2023-03-27 22:00:00|2309.8|2306.8|2311.4|2309.4|2312.5|2309.5|2309.6|2306.6|124
1679954700000|2023-03-27 22:05:00|2312.2|2309.2|2311.7|2308.7|2313.9|2309.8|2310.6|2306.9|117
1679955000000|2023-03-27 22:10:00|2311.6|2308.6|2309.8|2306.8|2312|2309.2|2309|2305.3|107
1679955300000|2023-03-27 22:15:00|2309.9|2306.9|2310.2|2307.2|2312.6|2308.7|2309.4|2305.2|84
1679955600000|2023-03-27 22:20:00|2310.3|2307.3|2310.4|2307.4|2312.4|2308|2310.2|2305.4|53
1679955900000|2023-03-27 22:25:00|2310.6|2307.6|2310.6|2307.6|2312.6|2308|2310|2305.1|68
1679956200000|2023-03-27 22:30:00|2310.7|2307.7|2311.2|2308.2|2311.4|2308.7|2310.6|2307.6|61
1679956500000|2023-03-27 22:35:00|2311.3|2308.3|2310.7|2307.7|2311.7|2308.7|2310.3|2307.3|56
1679956800000|2023-03-27 22:40:00|2310.6|2307.6|2311.5|2308.5|2311.7|2308.7|2310.6|2307.6|72
1679957100000|2023-03-27 22:45:00|2311.3|2308.3|2311.3|2308.3|2311.5|2308.5|2310.9|2307.9|77
1679957400000|2023-03-27 22:50:00|2311.4|2308.4|2310.8|2307.8|2311.7|2308.7|2310.3|2307.3|96
1679957700000|2023-03-27 22:55:00|2310.7|2307.7|2311.9|2308.9|2311.9|2308.9|2310.4|2307.4|64
1679958000000|2023-03-27 23:00:00|2311.8|2308.8|2312.5|2309.5|2312.8|2310|2311|2308|126
1679958300000|2023-03-27 23:05:00|2312.6|2309.6|2312.9|2309.9|2313|2310.4|2311.8|2308.8|72
1679958600000|2023-03-27 23:10:00|2312.8|2309.8|2312.7|2309.7|2313.1|2310.4|2312.1|2309.5|57
1679958900000|2023-03-27 23:15:00|2312.8|2309.8|2312.8|2309.8|2313.3|2310.5|2311.6|2309.2|87
1679959200000|2023-03-27 23:20:00|2312.9|2309.9|2312.6|2309.6|2313.5|2311.1|2311.9|2309.3|128
1679959500000|2023-03-27 23:25:00|2312.7|2309.7|2312|2310|2312.9|2310.3|2311.8|2309.3|70
1679959800000|2023-03-27 23:30:00|2312.6|2309.6|2311.9|2309.9|2313|2310.3|2311.7|2309.2|116
1679960100000|2023-03-27 23:35:00|2312|2310|2312.6|2309.6|2312.8|2310.2|2311.7|2309.1|79
1679960400000|2023-03-27 23:40:00|2312.5|2309.5|2312.8|2309.8|2312.9|2310.3|2311.9|2309.3|121
1679960700000|2023-03-27 23:45:00|2312.7|2309.7|2312.4|2309.4|2312.7|2310.1|2311.5|2309.1|63
1679961000000|2023-03-27 23:50:00|2312.5|2309.5|2314|2311|2314.1|2311.1|2311.8|2309.4|61
1679961300000|2023-03-27 23:55:00|2313.6|2311.6|2313.7|2310.7|2314.1|2311.8|2312.8|2310.2|98
1679961600000|2023-03-28 00:00:00|2313.4|2310.4|2313.6|2310.6|2313.9|2311.4|2312|2309.7|171
1679961900000|2023-03-28 00:05:00|2312.7|2310.7|2314.1|2311.1|2314.3|2312|2312.6|2310|152
1679962200000|2023-03-28 00:10:00|2314|2311|2314|2312|2315.1|2312.9|2313.2|2310.9|164
1679962500000|2023-03-28 00:15:00|2313.9|2311.9|2311.8|2309.8|2314.1|2312|2311.7|2309|194
1679962800000|2023-03-28 00:20:00|2311.7|2309.7|2314|2311|2314|2311.3|2311.3|2308.7|132
1679963100000|2023-03-28 00:25:00|2313.9|2310.9|2312.9|2309.9|2313.9|2311.4|2311.7|2309.4|157
1679963400000|2023-03-28 00:30:00|2312.8|2309.8|2312.2|2310.2|2313.3|2310.9|2311.3|2308.9|206
1679963700000|2023-03-28 00:35:00|2312.4|2310.4|2311.8|2309.8|2312.9|2310.5|2311.2|2308.8|141
1679964000000|2023-03-28 00:40:00|2312|2309|2312|2310|2313.4|2310.9|2311.6|2308.9|239
1679964300000|2023-03-28 00:45:00|2312.1|2310.1|2312.2|2310.2|2313.3|2310.7|2311.6|2309.2|208
1679964600000|2023-03-28 00:50:00|2312.4|2309.4|2314.2|2312.2|2314.3|2312.2|2311.3|2309|201
1679964900000|2023-03-28 00:55:00|2314.7|2312.7|2312.1|2310.1|2314.7|2312.7|2312.1|2309.6|184
1679965200000|2023-03-28 01:00:00|2312.4|2310.4|2315.1|2313.1|2315.8|2313.2|2311.9|2309.9|312
1679965500000|2023-03-28 01:05:00|2315.2|2313.2|2316.4|2314.4|2318|2315.5|2314.6|2312.2|235
1679965800000|2023-03-28 01:10:00|2316.5|2314.5|2315.3|2313.3|2317.2|2314.8|2315|2312.9|228
1679966100000|2023-03-28 01:15:00|2315.1|2313.1|2313.7|2311.7|2316.6|2314.1|2313.6|2311.6|244
1679966400000|2023-03-28 01:20:00|2313.8|2311.8|2315.5|2313.5|2316.2|2313.7|2313.8|2311.8|227
1679966700000|2023-03-28 01:25:00|2315.6|2313.6|2317.6|2315.6|2318.1|2315.8|2315.6|2313.5|175
1679967000000|2023-03-28 01:30:00|2317.5|2315.5|2316.4|2314.4|2320.2|2317.8|2316.3|2314|329
1679967300000|2023-03-28 01:35:00|2316.6|2314.6|2314.9|2311.9|2317.8|2315.2|2314.6|2311.7|229
1679967600000|2023-03-28 01:40:00|2315|2312|2314.1|2312.1|2315.3|2313|2313.3|2310.9|238
1679967900000|2023-03-28 01:45:00|2314.2|2312.2|2314.7|2312.7|2316.1|2313.7|2314.1|2311.7|281
1679968200000|2023-03-28 01:50:00|2314.8|2312.8|2314.7|2311.7|2315.7|2313.3|2313.6|2311.3|238
1679968500000|2023-03-28 01:55:00|2314.8|2311.8|2314.6|2312.6|2315.6|2313.3|2314.2|2311.7|209
1679968800000|2023-03-28 02:00:00|2314.5|2312.5|2311.6|2309.6|2315|2312.6|2311.4|2308.9|230
1679969100000|2023-03-28 02:05:00|2311.7|2309.7|2311.1|2308.1|2312.9|2310|2310.9|2307.9|235
1679969400000|2023-03-28 02:10:00|2311|2308|2311.1|2308.1|2311.6|2308.6|2310.1|2307.1|152
1679969700000|2023-03-28 02:15:00|2310.9|2307.9|2311.2|2308.2|2312.6|2309.6|2310.7|2307.7|147
1679970000000|2023-03-28 02:20:00|2311.1|2308.1|2310.6|2307.6|2311.5|2309.1|2310.5|2307.5|160
1679970300000|2023-03-28 02:25:00|2310.7|2307.7|2311.8|2308.8|2311.8|2308.8|2309.6|2306.6|162
1679970600000|2023-03-28 02:30:00|2311.6|2308.6|2312.3|2309.3|2313.6|2310.6|2311.4|2308.4|230
1679970900000|2023-03-28 02:35:00|2311.9|2308.9|2311.4|2308.4|2312.5|2309.9|2310.8|2308.2|172
1679971200000|2023-03-28 02:40:00|2311.2|2308.2|2310.6|2308.6|2311.7|2309|2309.8|2307.2|261
1679971500000|2023-03-28 02:45:00|2310.5|2308.5|2312.5|2309.5|2313.1|2310.4|2310.3|2307.5|221
1679971800000|2023-03-28 02:50:00|2312.3|2309.3|2310.8|2308.8|2312.8|2309.8|2310.2|2307.2|208
1679972100000|2023-03-28 02:55:00|2310.7|2308.7|2307.9|2304.9|2311.2|2308.7|2306.9|2304.4|282
1679972400000|2023-03-28 03:00:00|2307.5|2305.5|2307.7|2305.7|2309.3|2307|2307.3|2304.7|229
1679972700000|2023-03-28 03:05:00|2307.6|2305.6|2307.6|2305.6|2309.1|2306.7|2307.1|2304.6|261
1679973000000|2023-03-28 03:10:00|2307.7|2305.7|2306.9|2303.9|2309.2|2306.2|2306.4|2303.5|228
1679973300000|2023-03-28 03:15:00|2307|2304|2304.7|2301.7|2307.3|2304.6|2304.2|2301.2|156
1679973600000|2023-03-28 03:20:00|2304.6|2301.6|2305.5|2302.5|2305.8|2302.8|2304.2|2301.2|163
1679973900000|2023-03-28 03:25:00|2305.6|2302.6|2306.5|2303.5|2307|2304|2305.4|2302.4|146
1679974200000|2023-03-28 03:30:00|2306.4|2303.4|2304.8|2301.8|2306.9|2303.9|2304.6|2301.6|115
1679974500000|2023-03-28 03:35:00|2304.7|2301.7|2305.8|2302.8|2306.4|2303.4|2304.7|2301.7|119
1679974800000|2023-03-28 03:40:00|2305.7|2302.7|2305.7|2302.7|2306.9|2303.9|2305.6|2302.6|85
1679975100000|2023-03-28 03:45:00|2305.5|2302.5|2304.9|2301.9|2305.7|2302.7|2304.2|2301.2|151
1679975400000|2023-03-28 03:50:00|2304.8|2301.8|2304.5|2301.5|2305.4|2302.4|2303.9|2300.9|123
1679975700000|2023-03-28 03:55:00|2304.6|2301.6|2304.4|2301.4|2305.1|2302.2|2304|2301.1|91
1679976000000|2023-03-28 04:00:00|2304.5|2301.5|2304.2|2301.2|2305|2302|2304.1|2301.1|136
1679976300000|2023-03-28 04:05:00|2304|2301|2304.7|2301.7|2305.4|2302.4|2303.3|2300.3|102
1679976600000|2023-03-28 04:10:00|2304.6|2301.6|2304.6|2301.6|2305.4|2302.4|2304.1|2301.1|127
1679976900000|2023-03-28 04:15:00|2304.7|2301.7|2303.3|2300.3|2304.9|2302.2|2303.2|2300.2|191
1679977200000|2023-03-28 04:20:00|2303.4|2300.4|2303.4|2300.4|2303.9|2300.9|2303.1|2300.1|181
1679977500000|2023-03-28 04:25:00|2303.3|2300.3|2302.6|2299.6|2303.7|2300.7|2302.2|2299.2|151
1679977800000|2023-03-28 04:30:00|2302.7|2299.7|2303.4|2300.4|2303.4|2300.4|2301.3|2298.7|116
1679978100000|2023-03-28 04:35:00|2302.7|2300.7|2301.7|2299.7|2303.8|2301.1|2301.7|2299.3|154
1679978400000|2023-03-28 04:40:00|2302.3|2299.3|2302.9|2299.9|2303.7|2300.9|2302.1|2299.2|116
1679978700000|2023-03-28 04:45:00|2303|2300|2303.1|2300.1|2303.7|2300.8|2302.6|2299.6|119
1679979000000|2023-03-28 04:50:00|2303|2300|2301.7|2298.7|2303|2300|2301.5|2298.6|113
1679979300000|2023-03-28 04:55:00|2301.5|2298.5|2298.9|2295.9|2301.6|2298.7|2298.2|2295.2|159
1679979600000|2023-03-28 05:00:00|2298.7|2295.7|2298.6|2295.6|2299.2|2296.2|2297|2294|236
1679979900000|2023-03-28 05:05:00|2298.4|2295.4|2300.8|2297.8|2301.7|2298.7|2298|2295.3|180
1679980200000|2023-03-28 05:10:00|2300.5|2298.5|2301.6|2298.6|2301.9|2299.6|2300.1|2297.5|168
1679980500000|2023-03-28 05:15:00|2301.8|2298.8|2303.3|2300.3|2303.7|2300.7|2301.4|2298.4|156
1679980800000|2023-03-28 05:20:00|2303.2|2300.2|2300.9|2297.9|2303.4|2300.5|2300.3|2297.6|180
1679981100000|2023-03-28 05:25:00|2301.2|2298.2|2301.7|2298.7|2302.6|2299.9|2300.8|2297.8|135
1679981400000|2023-03-28 05:30:00|2301.9|2298.9|2300.7|2298.7|2303.3|2300.7|2300.5|2297.7|210
1679981700000|2023-03-28 05:35:00|2300.9|2298.9|2302.8|2299.8|2303.9|2300.9|2300.9|2298.3|160
1679982000000|2023-03-28 05:40:00|2302.7|2299.7|2303.1|2301.1|2304.6|2301.7|2302.4|2299.7|184
1679982300000|2023-03-28 05:45:00|2303.4|2300.4|2305.3|2302.3|2306.3|2303.3|2303.2|2300.2|223
1679982600000|2023-03-28 05:50:00|2305.4|2302.4|2306.9|2303.9|2307.7|2304.8|2305|2302.3|229
1679982900000|2023-03-28 05:55:00|2306.8|2303.8|2304.8|2301.8|2307.1|2304.4|2304.1|2301.1|228
1679983200000|2023-03-28 06:00:00|2305|2302|2303.1|2301.1|2305.2|2302.5|2302.9|2300.1|326
1679983500000|2023-03-28 06:05:00|2303.3|2301.3|2304.3|2302.3|2306.2|2303.6|2303.1|2300.8|241
1679983800000|2023-03-28 06:10:00|2305|2302|2300.3|2297.3|2305.6|2302.8|2298.5|2295.8|359
1679984100000|2023-03-28 06:15:00|2300.2|2297.2|2301.9|2298.9|2302.6|2300.2|2300.2|2297.2|295
1679984400000|2023-03-28 06:20:00|2301.8|2298.8|2302.2|2299.2|2303.3|2300.6|2300.6|2298.2|299
1679984700000|2023-03-28 06:25:00|2302.3|2299.3|2299.7|2297.7|2303.4|2300.7|2298.7|2296.7|277
1679985000000|2023-03-28 06:30:00|2299.5|2297.5|2296.5|2294.5|2299.5|2297.5|2296.5|2294.1|291
1679985300000|2023-03-28 06:35:00|2296.6|2294.6|2294.6|2291.6|2296.8|2294.6|2293.6|2291.1|343
1679985600000|2023-03-28 06:40:00|2294.5|2291.5|2293.4|2291.4|2295.6|2293.2|2293.4|2291|272
1679985900000|2023-03-28 06:45:00|2293.5|2291.5|2296.5|2293.5|2297|2294.2|2293.2|2290.5|282
1679986200000|2023-03-28 06:50:00|2296.3|2293.3|2294.5|2291.5|2296.9|2294.1|2293.9|2291.1|234
1679986500000|2023-03-28 06:55:00|2294.6|2291.6|2292.6|2289.6|2295.3|2292.9|2291.9|2289.1|222
1679986800000|2023-03-28 07:00:00|2292.5|2289.5|2293.9|2291.9|2294.4|2291.9|2289.2|2286.9|370
1679987100000|2023-03-28 07:05:00|2293.8|2291.8|2290.5|2288.5|2295.9|2293.3|2290.5|2288.5|320
1679987400000|2023-03-28 07:10:00|2290.3|2288.3|2290.5|2287.5|2292.3|2289.8|2289.9|2287.2|318
1679987700000|2023-03-28 07:15:00|2290.4|2287.4|2290.7|2287.7|2291.4|2288.4|2289.3|2286.6|309
1679988000000|2023-03-28 07:20:00|2290.8|2287.8|2291.3|2289.3|2292.5|2289.7|2288.3|2285.7|349
1679988300000|2023-03-28 07:25:00|2291.4|2289.4|2297.1|2294.1|2297.3|2294.3|2291.2|2289.2|333
1679988600000|2023-03-28 07:30:00|2297|2294|2293.5|2290.5|2297.7|2294.7|2292.7|2289.9|306
1679988900000|2023-03-28 07:35:00|2293.4|2290.4|2293.3|2291.3|2294.2|2291.8|2291.1|2288.5|273
1679989200000|2023-03-28 07:40:00|2293.4|2291.4|2290.3|2287.3|2293.4|2291.4|2289.3|2286.7|301
1679989500000|2023-03-28 07:45:00|2290.5|2287.5|2291.7|2289.7|2293.1|2290.7|2289.6|2287.2|274
1679989800000|2023-03-28 07:50:00|2292.2|2290.2|2293.7|2291.7|2295.4|2293.1|2291.3|2288.8|238
1679990100000|2023-03-28 07:55:00|2293.8|2291.8|2292.8|2290.8|2294.6|2292.1|2292.1|2289.8|287
1679990400000|2023-03-28 08:00:00|2293.3|2290.3|2296.3|2294.3|2296.8|2294.5|2292.8|2290.2|269
1679990700000|2023-03-28 08:05:00|2296.2|2294.2|2295.2|2293.2|2297.5|2295.3|2295.1|2292.7|239
1679991000000|2023-03-28 08:10:00|2295.1|2293.1|2295.4|2292.4|2295.9|2293.5|2294.3|2292|239
1679991300000|2023-03-28 08:15:00|2295.3|2292.3|2297.3|2295.3|2298|2295.6|2294.2|2291.9|242
1679991600000|2023-03-28 08:20:00|2297.1|2295.1|2299.9|2297.9|2300.6|2298|2297.1|2294.6|267
1679991900000|2023-03-28 08:25:00|2299.8|2297.8|2294.6|2292.6|2300|2298|2294.5|2292.2|255
1679992200000|2023-03-28 08:30:00|2294.5|2292.5|2294.6|2291.6|2295.4|2293.4|2292.4|2290.3|262
1679992500000|2023-03-28 08:35:00|2294.5|2291.5|2292.4|2290.4|2294.5|2291.9|2291.3|2289.1|264
1679992800000|2023-03-28 08:40:00|2292.3|2290.3|2295.4|2292.4|2295.5|2293.4|2291.6|2288.9|288
1679993100000|2023-03-28 08:45:00|2295|2293|2293.6|2291.6|2295.3|2293.2|2293.3|2291.2|250
1679993400000|2023-03-28 08:50:00|2293.7|2291.7|2292|2290|2293.7|2291.7|2291.4|2289.1|285
1679993700000|2023-03-28 08:55:00|2292.1|2290.1|2290.1|2288.1|2292.4|2290.2|2290|2287.9|324
1679994000000|2023-03-28 09:00:00|2289.9|2287.9|2288.1|2286.1|2290.4|2288.4|2283.9|2281.6|276
1679994300000|2023-03-28 09:05:00|2288|2286|2286|2283|2288.7|2286.1|2286|2283|176
1679994600000|2023-03-28 09:10:00|2286.1|2283.1|2287.9|2284.9|2287.9|2284.9|2285.3|2282.3|124
1679994900000|2023-03-28 09:15:00|2288.1|2285.1|2288.1|2285.1|2290|2287|2287.2|2284.8|159
1679995200000|2023-03-28 09:20:00|2288.2|2285.2|2288.2|2285.2|2288.8|2286.2|2287.4|2284.9|158
1679995500000|2023-03-28 09:25:00|2288.1|2285.1|2287.2|2285.2|2288.5|2286|2286.7|2284.4|167
1679995800000|2023-03-28 09:30:00|2287.1|2285.1|2289.2|2287.2|2290.2|2287.8|2285.4|2283.2|219
1679996100000|2023-03-28 09:35:00|2289.3|2287.3|2287.8|2285.8|2290|2287.5|2287.4|2284.8|187
1679996400000|2023-03-28 09:40:00|2287.7|2285.7|2288.9|2285.9|2288.9|2286|2287.2|2284.9|156
1679996700000|2023-03-28 09:45:00|2288.8|2285.8|2289.6|2287.6|2291|2288.6|2288.2|2285.8|322
1679997000000|2023-03-28 09:50:00|2289.5|2287.5|2290.8|2288.8|2291.5|2288.8|2289|2286.4|222
1679997300000|2023-03-28 09:55:00|2291.5|2288.5|2291.1|2289.1|2292.3|2289.8|2290.6|2288.4|276
1679997600000|2023-03-28 10:00:00|2291|2289|2297|2294|2297.3|2294.7|2290.9|2288.3|311
1679997900000|2023-03-28 10:05:00|2296.9|2293.9|2298.6|2295.6|2298.9|2296.6|2295.2|2292.9|284
1679998200000|2023-03-28 10:10:00|2298.5|2295.5|2298.4|2296.4|2298.8|2296.6|2296.4|2293.5|270
1679998500000|2023-03-28 10:15:00|2298.5|2296.5|2300.1|2297.1|2303|2300.4|2298.2|2296.2|284
1679998800000|2023-03-28 10:20:00|2300.2|2297.2|2299.7|2297.7|2300.8|2298.2|2298.5|2295.5|241
1679999100000|2023-03-28 10:25:00|2299.6|2297.6|2300|2298|2301.5|2299.1|2299|2296.3|268
1679999400000|2023-03-28 10:30:00|2300.1|2298.1|2299.7|2297.7|2301.2|2299.1|2298.8|2296.4|246
1679999700000|2023-03-28 10:35:00|2299.5|2297.5|2303.9|2300.9|2304.1|2301.6|2299.2|2296.7|255
1680000000000|2023-03-28 10:40:00|2304|2301|2306.4|2303.4|2307.7|2305.1|2303.8|2300.9|304
1680000300000|2023-03-28 10:45:00|2305.6|2303.6|2305.7|2303.7|2308.2|2306|2304.9|2302.7|341
1680000600000|2023-03-28 10:50:00|2305.5|2303.5|2305|2302|2307.1|2304.5|2303.2|2301.1|289
1680000900000|2023-03-28 10:55:00|2304.8|2301.8|2305.6|2303.6|2306.2|2303.8|2303.5|2300.8|394
1680001200000|2023-03-28 11:00:00|2305.8|2303.8|2306.8|2303.8|2307.4|2304.7|2304.4|2301.8|366
1680001500000|2023-03-28 11:05:00|2306.7|2303.7|2302.5|2300.5|2307.7|2305|2302.5|2299.9|305
1680001800000|2023-03-28 11:10:00|2302.6|2300.6|2306.5|2303.5|2306.6|2303.9|2302.5|2300.4|239
1680002100000|2023-03-28 11:15:00|2306|2304|2306.2|2303.2|2306.7|2304.2|2305|2302.5|180
1680002400000|2023-03-28 11:20:00|2306.1|2303.1|2305|2302|2306.1|2303.8|2303.6|2301.5|224
1680002700000|2023-03-28 11:25:00|2304.9|2301.9|2305.1|2302.1|2306.1|2303.4|2303.3|2300.9|235
1680003000000|2023-03-28 11:30:00|2305|2302|2307.5|2304.5|2308|2305.6|2304.4|2301.8|266
1680003300000|2023-03-28 11:35:00|2307.6|2304.6|2307.9|2305.9|2309.4|2306.9|2306.7|2304.5|225
1680003600000|2023-03-28 11:40:00|2308|2306|2305.3|2302.3|2308|2306|2303.9|2301.8|181
1680003900000|2023-03-28 11:45:00|2305.4|2302.4|2305.6|2302.6|2306.4|2303.8|2303.8|2301.3|171
1680004200000|2023-03-28 11:50:00|2305.5|2302.5|2304.7|2301.7|2305.9|2303.3|2303.8|2301.4|207
1680004500000|2023-03-28 11:55:00|2304.8|2301.8|2304.3|2301.3|2305.1|2302.4|2303.2|2300.7|222
1680004800000|2023-03-28 12:00:00|2304.2|2301.2|2308.9|2306.9|2311.1|2309.1|2303.7|2301.1|387
1680005100000|2023-03-28 12:05:00|2308.7|2306.7|2309.4|2307.4|2312|2309.7|2308.4|2306.4|372
1680005400000|2023-03-28 12:10:00|2309.6|2307.6|2312.7|2310.7|2313.5|2310.9|2309.6|2307.6|382
1680005700000|2023-03-28 12:15:00|2312.5|2310.5|2313.2|2311.2|2314.5|2312.4|2309.7|2307.3|331
1680006000000|2023-03-28 12:20:00|2313.9|2311.9|2316.2|2314.2|2323.6|2321.6|2313.3|2311.2|680
1680006300000|2023-03-28 12:25:00|2316.4|2314.4|2313.8|2310.8|2321.4|2318.8|2313.8|2310.8|708
1680006600000|2023-03-28 12:30:00|2313.7|2310.7|2311.5|2309.5|2315.9|2313.4|2308.3|2306.3|722
1680006900000|2023-03-28 12:35:00|2311.7|2309.7|2313.4|2311.4|2316|2313.6|2309.3|2307.3|656
1680007200000|2023-03-28 12:40:00|2313.5|2311.5|2310.2|2308.2|2313.8|2311.8|2309.4|2306.7|570
1680007500000|2023-03-28 12:45:00|2310.3|2308.3|2309.4|2307.4|2312|2309.7|2308.3|2306|479
1680007800000|2023-03-28 12:50:00|2309.3|2307.3|2306.5|2304.5|2310.7|2308.3|2306.1|2303.7|481
1680008100000|2023-03-28 12:55:00|2306.3|2304.3|2309.8|2306.8|2310.2|2307.2|2306.3|2304.1|359
1680008400000|2023-03-28 13:00:00|2309.6|2306.6|2306.9|2304.9|2309.7|2306.7|2303.9|2301.6|753
1680008700000|2023-03-28 13:05:00|2307|2305|2303.5|2301.5|2308.4|2306.4|2303.1|2300.7|545
1680009000000|2023-03-28 13:10:00|2303.4|2301.4|2305.1|2303.1|2306.8|2304.5|2302.5|2300.2|558
1680009300000|2023-03-28 13:15:00|2305.2|2303.2|2307.2|2304.2|2307.5|2305.3|2303.7|2301.7|537
1680009600000|2023-03-28 13:20:00|2306.8|2304.8|2306.2|2303.2|2307.6|2305.1|2303.9|2301.8|596
1680009900000|2023-03-28 13:25:00|2305.4|2303.4|2300.8|2297.8|2306.3|2303.8|2300.8|2297.8|430
1680010200000|2023-03-28 13:30:00|2300.9|2297.9|2305|2303|2305.7|2303.2|2300.9|2297.9|815
1680010500000|2023-03-28 13:35:00|2305.1|2303.1|2307.5|2305.5|2312|2309.6|2304.7|2302.4|835
1680010800000|2023-03-28 13:40:00|2307.6|2305.6|2303.4|2301.4|2308|2306|2301|2298.8|723
1680011100000|2023-03-28 13:45:00|2303.5|2301.5|2306.9|2304.9|2308.1|2305.9|2301|2298.8|597
1680011400000|2023-03-28 13:50:00|2306.7|2304.7|2307.2|2304.2|2307.6|2305.6|2304.2|2301.6|619
1680011700000|2023-03-28 13:55:00|2307.1|2304.1|2305.4|2302.4|2311.3|2305.2|2302.7|2300.7|475
1680012000000|2023-03-28 14:00:00|2305.6|2302.6|2304.3|2302.3|2307.1|2304.1|2298.6|2296.3|723
1680012300000|2023-03-28 14:05:00|2304.1|2302.1|2305.8|2303.8|2306.5|2304.5|2302.2|2299.7|631
1680012600000|2023-03-28 14:10:00|2306.2|2304.2|2307.6|2305.6|2307.7|2305.7|2304.6|2302.3|620
1680012900000|2023-03-28 14:15:00|2307.4|2305.4|2307.1|2305.1|2307.4|2305.4|2302.1|2300|547
1680013200000|2023-03-28 14:20:00|2307.2|2305.2|2308.5|2306.5|2309.9|2307.3|2305.4|2303.1|579
1680013500000|2023-03-28 14:25:00|2308.7|2306.7|2311.6|2308.6|2314.1|2311.7|2308.5|2306.2|513
1680013800000|2023-03-28 14:30:00|2311.7|2308.7|2315.6|2313.6|2316.6|2314.5|2310|2307.7|568
1680014100000|2023-03-28 14:35:00|2315.9|2313.9|2317.6|2314.6|2322|2319.4|2315.9|2313.4|806
1680014400000|2023-03-28 14:40:00|2316.6|2314.7|2316.9|2314.9|2319.6|2317.6|2315.6|2313.2|664
1680014700000|2023-03-28 14:45:00|2316.8|2314.8|2316.2|2314.2|2317.5|2315.2|2314.1|2312|718
1680015000000|2023-03-28 14:50:00|2316.1|2314.1|2319.7|2317.7|2321.5|2318.7|2315.5|2313.1|536
1680015300000|2023-03-28 14:55:00|2319.6|2317.6|2324.5|2321.5|2325.6|2323|2318.8|2316.3|652
1680015600000|2023-03-28 15:00:00|2323.9|2321.9|2323.8|2320.8|2325.4|2322.9|2320.2|2317.7|596
1680015900000|2023-03-28 15:05:00|2323.7|2320.7|2322.6|2319.6|2324.3|2321.3|2320.7|2317.7|583
1680016200000|2023-03-28 15:10:00|2322.7|2319.7|2324.4|2322.4|2324.6|2322.5|2321.5|2318.8|494
1680016500000|2023-03-28 15:15:00|2324.3|2322.3|2322|2320|2324.8|2322.8|2320.8|2318.8|531
1680016800000|2023-03-28 15:20:00|2321.9|2319.9|2320.7|2318.7|2323.3|2321.3|2320.1|2317.7|369
1680017100000|2023-03-28 15:25:00|2320.8|2318.8|2322.8|2319.8|2323.6|2321.3|2320.3|2318.2|377
1680017400000|2023-03-28 15:30:00|2322.7|2319.7|2322.9|2320.9|2323.9|2321.3|2319.9|2317.2|423
1680017700000|2023-03-28 15:35:00|2322.8|2320.8|2323.5|2321.5|2324.9|2322.4|2322.1|2319.6|408
1680018000000|2023-03-28 15:40:00|2323.4|2321.4|2321.8|2319.8|2324.1|2321.9|2321.7|2319|413
1680018300000|2023-03-28 15:45:00|2321.7|2319.7|2325.8|2323.8|2326.5|2324.1|2321.7|2319.4|390
1680018600000|2023-03-28 15:50:00|2325.7|2323.7|2326|2324|2326.8|2324.4|2324.1|2321.6|413
1680018900000|2023-03-28 15:55:00|2325.9|2323.9|2323.3|2320.3|2327|2324.2|2321.8|2319.1|389
1680019200000|2023-03-28 16:00:00|2323.4|2320.4|2323.8|2321.8|2324.5|2321.8|2321.4|2319|348
1680019500000|2023-03-28 16:05:00|2323.7|2321.7|2324.5|2321.5|2326|2323.5|2323.7|2321.1|310
1680019800000|2023-03-28 16:10:00|2324.4|2321.4|2321.6|2319.6|2324.7|2321.7|2320.8|2318.4|233
1680020100000|2023-03-28 16:15:00|2322|2320|2323.6|2320.6|2324.5|2321.7|2321.9|2319.5|292
1680020400000|2023-03-28 16:20:00|2323.7|2320.7|2325.6|2322.6|2326.4|2323.8|2323.1|2320.4|242
1680020700000|2023-03-28 16:25:00|2325.5|2322.5|2326.7|2323.7|2327.2|2324.3|2324.7|2322.3|190
1680021000000|2023-03-28 16:30:00|2326.8|2323.8|2327|2325|2328|2325.6|2325.5|2322.9|235
1680021300000|2023-03-28 16:35:00|2327.1|2325.1|2327.6|2325.6|2328|2325.7|2325.5|2323.3|209
1680021600000|2023-03-28 16:40:00|2327.7|2325.7|2328.2|2326.2|2328.7|2326.2|2327|2324.8|190
1680021900000|2023-03-28 16:45:00|2328.3|2326.3|2328.2|2325.2|2329.9|2327.5|2327|2325|290
1680022200000|2023-03-28 16:50:00|2327.7|2325.7|2328.1|2326.1|2328.6|2326.2|2326.6|2324.1|282
1680022500000|2023-03-28 16:55:00|2328.2|2326.2|2330|2327|2330.2|2327.8|2327.8|2325.1|207
1680022800000|2023-03-28 17:00:00|2329.7|2326.7|2330.6|2327.6|2331.4|2328.8|2329.2|2326.6|285
1680023100000|2023-03-28 17:05:00|2330.2|2328.2|2330.1|2328.1|2330.5|2328.2|2328.3|2325.9|225
1680023400000|2023-03-28 17:10:00|2329.7|2327.7|2329.6|2327.6|2330.9|2328.7|2329.1|2327.1|145
1680023700000|2023-03-28 17:15:00|2329.7|2327.7|2332|2330|2333.5|2331.1|2329.4|2326.8|268
1680024000000|2023-03-28 17:20:00|2332.1|2330.1|2328.6|2326.6|2333.2|2330.6|2327.6|2325.1|320
1680024300000|2023-03-28 17:25:00|2329.1|2327.1|2328.2|2325.2|2329.7|2327.7|2327.5|2325.1|299
1680024600000|2023-03-28 17:30:00|2328.1|2325.1|2328.1|2326.1|2328.5|2326.3|2327.1|2324.6|220
1680024900000|2023-03-28 17:35:00|2327.6|2325.6|2325.7|2323.7|2328|2325.9|2325.2|2323|220
1680025200000|2023-03-28 17:40:00|2325.6|2323.6|2326.7|2324.7|2327.9|2325.3|2325.2|2323.2|175
1680025500000|2023-03-28 17:45:00|2326.5|2324.5|2328.7|2326.7|2329.1|2326.9|2326.4|2324.4|161
1680025800000|2023-03-28 17:50:00|2328.8|2326.8|2329.7|2327.7|2330.8|2328.5|2328.7|2326.3|200
1680026100000|2023-03-28 17:55:00|2329.8|2327.8|2329.8|2327.8|2332|2329.4|2329.2|2327|251
1680026400000|2023-03-28 18:00:00|2329.9|2327.9|2331.1|2328.1|2331.3|2328.6|2328.3|2325.8|263
1680026700000|2023-03-28 18:05:00|2331.2|2328.2|2329.8|2327.8|2331.5|2328.9|2328.7|2326.7|150
1680027000000|2023-03-28 18:10:00|2329.6|2327.6|2328.8|2326.8|2330.3|2327.6|2327.3|2325|197
1680027300000|2023-03-28 18:15:00|2328.9|2326.9|2326.4|2324.4|2329.2|2327.2|2325.6|2323|217
1680027600000|2023-03-28 18:20:00|2326.3|2324.3|2326.5|2324.5|2327.8|2325.5|2326.3|2324.1|133
1680027900000|2023-03-28 18:25:00|2326.4|2324.4|2325.1|2323.1|2327.3|2325.2|2324.8|2322.8|184
1680028200000|2023-03-28 18:30:00|2325|2323|2326.8|2323.8|2326.9|2324.7|2323.3|2321.3|199
1680028500000|2023-03-28 18:35:00|2326.7|2323.7|2325.4|2323.4|2326.8|2324.7|2325.1|2323.1|137
1680028800000|2023-03-28 18:40:00|2325.5|2323.5|2329|2327|2329.5|2327|2325.4|2323.4|136
1680029100000|2023-03-28 18:45:00|2329.1|2327.1|2329.5|2327.5|2330|2327.7|2328.4|2326.2|135
1680029400000|2023-03-28 18:50:00|2329.6|2327.6|2332.4|2330.4|2332.7|2330.7|2329.3|2327.3|133
1680029700000|2023-03-28 18:55:00|2332.3|2330.3|2333.4|2331.4|2333.8|2331.6|2331.8|2329.6|198
1680030000000|2023-03-28 19:00:00|2333.3|2331.3|2335|2332|2335.1|2333.1|2332.4|2329.8|183
1680030300000|2023-03-28 19:05:00|2334.8|2331.8|2333|2330|2336.5|2333.8|2332.6|2330|217
1680030600000|2023-03-28 19:10:00|2333.1|2330.1|2334.2|2331.2|2335.8|2333.7|2332.3|2329.4|174
1680030900000|2023-03-28 19:15:00|2334.1|2331.1|2334.3|2332.3|2335.9|2333.4|2332.2|2329.2|211
1680031200000|2023-03-28 19:20:00|2334.2|2332.2|2336.8|2334.8|2338.2|2335.7|2333.8|2331.4|165
1680031500000|2023-03-28 19:25:00|2336.7|2334.7|2338.6|2335.6|2338.9|2336.3|2336.7|2334.4|189
1680031800000|2023-03-28 19:30:00|2337.9|2335.9|2338.1|2336.1|2339.3|2336.8|2337.5|2334.6|182
1680032100000|2023-03-28 19:35:00|2338.4|2335.4|2337.4|2334.4|2338.9|2336.3|2336.6|2334.1|161
1680032400000|2023-03-28 19:40:00|2337.5|2334.5|2337|2335|2338|2335.3|2336.2|2333.5|141
1680032700000|2023-03-28 19:45:00|2336.9|2334.9|2336.6|2333.6|2338.7|2336.3|2335.9|2333.4|216
1680033000000|2023-03-28 19:50:00|2336.5|2334.5|2334.4|2332.4|2336.6|2334.5|2334.3|2331.6|218
1680033300000|2023-03-28 19:55:00|2334.3|2332.3|2334.4|2331.4|2335.6|2333.1|2333|2330.6|297
1680033600000|2023-03-28 20:00:00|2334.7|2331.7|2335.1|2332.1|2335.9|2333.2|2334.2|2331.2|152
1680033900000|2023-03-28 20:05:00|2335.2|2332.2|2334.1|2331.1|2335.4|2332.6|2334|2331|155
1680034200000|2023-03-28 20:10:00|2334|2331|2333.7|2331.7|2334.3|2331.9|2333.1|2330.6|87
1680034500000|2023-03-28 20:15:00|2333.8|2331.8|2334.1|2331.1|2334.6|2332|2333.2|2330.7|74
1680034800000|2023-03-28 20:20:00|2334|2331|2332.3|2330.3|2334.2|2331.7|2332.2|2329.8|106
1680035100000|2023-03-28 20:25:00|2332.5|2330.5|2334|2331|2334.4|2331.8|2332.5|2330.1|123
1680035400000|2023-03-28 20:30:00|2333.9|2330.9|2334.7|2331.7|2334.8|2332.2|2333|2330.5|96
1680035700000|2023-03-28 20:35:00|2334.6|2331.6|2335.5|2332.5|2335.9|2333.2|2334.1|2331.5|124
1680036000000|2023-03-28 20:40:00|2335.4|2332.4|2335|2332|2336.2|2333.2|2334.5|2331.8|107
1680036300000|2023-03-28 20:45:00|2335.1|2332.1|2334.8|2331.8|2335.5|2333.2|2334.2|2331.2|77
1680036600000|2023-03-28 20:50:00|2334.5|2331.5|2335|2332|2335.5|2332.6|2334.2|2331.2|86
1680036900000|2023-03-28 20:55:00|2335.2|2332.2|2334.4|2331.4|2335.3|2332.3|2333.2|2328.3|124
1680040800000|2023-03-28 22:00:00|2335.9|2332.9|2335.5|2332.5|2336.3|2333.7|2334.3|2329.4|124
1680041100000|2023-03-28 22:05:00|2335.6|2332.6|2336.2|2333.2|2336.5|2333.5|2334.8|2331.8|84
1680041400000|2023-03-28 22:10:00|2336.3|2333.3|2336.6|2333.6|2337.1|2334.4|2336.1|2333.1|83
1680041700000|2023-03-28 22:15:00|2336.7|2333.7|2337|2334|2337.3|2334.3|2336.1|2333.4|73
1680042000000|2023-03-28 22:20:00|2337.1|2334.1|2336.7|2333.7|2337.3|2334.3|2336.2|2333.2|63
1680042300000|2023-03-28 22:25:00|2336.8|2333.8|2337.3|2334.3|2337.6|2334.6|2336.5|2333.5|57
1680042600000|2023-03-28 22:30:00|2337.4|2334.4|2338.6|2335.6|2338.7|2336|2337.4|2334.4|77
1680042900000|2023-03-28 22:35:00|2338.3|2335.3|2337.7|2334.7|2338.6|2335.8|2337.1|2334.3|113
1680043200000|2023-03-28 22:40:00|2337.5|2334.5|2336.8|2333.8|2337.6|2334.8|2335.9|2333.5|94
1680043500000|2023-03-28 22:45:00|2336.7|2333.7|2336.5|2333.5|2337|2334.4|2336|2333.3|60
1680043800000|2023-03-28 22:50:00|2336.6|2333.6|2336.6|2333.6|2337.4|2334.4|2336.1|2333.1|97
1680044100000|2023-03-28 22:55:00|2336.5|2333.5|2336.5|2333.5|2336.9|2334.4|2335.5|2332.7|89
1680044400000|2023-03-28 23:00:00|2336.6|2333.6|2336.8|2333.8|2336.9|2334.3|2335.5|2332.9|66
1680044700000|2023-03-28 23:05:00|2336.7|2333.7|2335.7|2332.7|2336.9|2334|2335|2332.7|92
1680045000000|2023-03-28 23:10:00|2335.9|2332.9|2335.1|2332.1|2335.9|2333.3|2334.2|2331.6|135
1680045300000|2023-03-28 23:15:00|2335.2|2332.2|2336.3|2333.3|2336.7|2333.7|2335|2332|87
1680045600000|2023-03-28 23:20:00|2336.2|2333.2|2336.1|2333.1|2337.1|2334.1|2335.6|2333|66
1680045900000|2023-03-28 23:25:00|2336|2333|2336.1|2333.1|2336.8|2333.9|2335.3|2332.9|73
1680046200000|2023-03-28 23:30:00|2335.9|2332.9|2336|2333|2337.3|2334.6|2335.8|2332.9|110
1680046500000|2023-03-28 23:35:00|2336.1|2333.1|2337.1|2334.1|2337.3|2334.8|2335.9|2332.9|114
1680046800000|2023-03-28 23:40:00|2337|2334|2336.1|2333.1|2337.2|2334.2|2335.8|2333|116
1680047100000|2023-03-28 23:45:00|2335.4|2333.4|2336.2|2333.2|2336.7|2334.3|2335|2332.4|145
1680047400000|2023-03-28 23:50:00|2335.1|2333.1|2336|2333|2336.3|2333.8|2335|2332|96
1680047700000|2023-03-28 23:55:00|2336.1|2333.1|2336.1|2333.1|2336.2|2333.6|2334.9|2332.2|78
1680048000000|2023-03-29 00:00:00|2336.4|2333.4|2336.4|2334.4|2337.6|2335.2|2335.4|2332.5|304
1680048300000|2023-03-29 00:05:00|2336.3|2334.3|2336.4|2333.4|2338|2335.7|2335.6|2333.1|196
1680048600000|2023-03-29 00:10:00|2336.7|2333.7|2336.9|2333.9|2337.6|2335.2|2335.5|2333.1|157
1680048900000|2023-03-29 00:15:00|2337|2334|2337.1|2334.1|2337.6|2335.2|2335.1|2332.4|188
1680049200000|2023-03-29 00:20:00|2337|2334|2335.9|2332.9|2337.4|2334.9|2334.9|2332.4|184
1680049500000|2023-03-29 00:25:00|2336|2333|2336.4|2334.4|2337.1|2334.5|2335.3|2332.4|141
1680049800000|2023-03-29 00:30:00|2336.5|2334.5|2336.3|2333.3|2337.5|2334.7|2334.8|2332.3|306
1680050100000|2023-03-29 00:35:00|2336.1|2333.1|2335.8|2333.8|2337.2|2334.9|2335.4|2332.8|172
1680050400000|2023-03-29 00:40:00|2335.9|2333.9|2335.2|2333.2|2336.6|2334|2334.9|2332.4|193
1680050700000|2023-03-29 00:45:00|2334.9|2332.9|2335.4|2333.4|2336.5|2334.1|2334.9|2332.4|157
1680051000000|2023-03-29 00:50:00|2335.9|2332.9|2334.8|2332.8|2336|2333.6|2334.4|2331.8|165
1680051300000|2023-03-29 00:55:00|2334.7|2332.7|2334|2332|2335.5|2333.2|2333.3|2330.9|216
1680051600000|2023-03-29 01:00:00|2334.5|2332.5|2330.5|2328.5|2334.5|2332.5|2330.4|2327.4|451
1680051900000|2023-03-29 01:05:00|2330.6|2328.6|2328.5|2325.5|2331.8|2329.2|2328.4|2325.5|255
1680052200000|2023-03-29 01:10:00|2328.6|2325.6|2327|2325|2329.9|2327.6|2327|2324.7|236
1680052500000|2023-03-29 01:15:00|2327.5|2325.5|2327.1|2325.1|2329.5|2327.2|2327|2325|275
1680052800000|2023-03-29 01:20:00|2327|2325|2328.3|2326.3|2329.2|2326.7|2327|2324.5|211
1680053100000|2023-03-29 01:25:00|2328.1|2326.1|2326.6|2323.6|2328.8|2326.3|2325.9|2323.5|193
1680053400000|2023-03-29 01:30:00|2326.5|2323.5|2327.5|2325.5|2329.4|2327|2325.1|2322.6|320
1680053700000|2023-03-29 01:35:00|2327.4|2325.4|2327|2325|2328.8|2326.3|2326.1|2323.7|298
1680054000000|2023-03-29 01:40:00|2327.2|2325.2|2325.2|2323.2|2327.7|2325.4|2325|2322.4|263
1680054300000|2023-03-29 01:45:00|2325.1|2323.1|2326|2324|2326.8|2324.3|2324.6|2322.2|202
1680054600000|2023-03-29 01:50:00|2326.1|2324.1|2326.6|2324.6|2327.6|2325.3|2326|2323.7|203
1680054900000|2023-03-29 01:55:00|2326.7|2324.7|2326.3|2324.3|2327.2|2325.1|2325.7|2323.5|177
1680055200000|2023-03-29 02:00:00|2326.1|2324.1|2324.6|2322.6|2327.6|2325.2|2324.5|2322.5|253
1680055500000|2023-03-29 02:05:00|2324.5|2322.5|2324.5|2321.5|2324.8|2322.8|2323.3|2320.8|242
1680055800000|2023-03-29 02:10:00|2324.6|2321.6|2324.5|2321.5|2324.9|2322.5|2323.1|2320.8|239
1680056100000|2023-03-29 02:15:00|2324.4|2321.4|2324.8|2322.8|2325.9|2323.4|2324|2321.3|156
1680056400000|2023-03-29 02:20:00|2324.9|2322.9|2325.2|2323.2|2326.3|2323.7|2324.5|2322.3|117
1680056700000|2023-03-29 02:25:00|2325.1|2323.1|2326.3|2324.3|2326.6|2324.6|2324.8|2322.7|98
1680057000000|2023-03-29 02:30:00|2326.4|2324.4|2325.2|2323.2|2327.1|2324.9|2324.8|2322.3|169
1680057300000|2023-03-29 02:35:00|2325.3|2323.3|2325.3|2323.3|2326.4|2324|2324.6|2322.2|151
1680057600000|2023-03-29 02:40:00|2325.4|2323.4|2326.1|2323.1|2327.4|2325|2324.9|2322.5|262
1680057900000|2023-03-29 02:45:00|2326.4|2323.4|2325.2|2323.2|2326.8|2324.3|2324.7|2322.4|179
1680058200000|2023-03-29 02:50:00|2325.1|2323.1|2323.5|2321.5|2325.2|2323.2|2322.8|2320.6|153
1680058500000|2023-03-29 02:55:00|2323.6|2321.6|2323.2|2321.2|2325.1|2323.1|2322.6|2320|197
1680058800000|2023-03-29 03:00:00|2323.1|2321.1|2324.6|2321.6|2324.6|2322.2|2322.5|2319.8|275
1680059100000|2023-03-29 03:05:00|2324.1|2322.1|2323.8|2320.8|2324.3|2322.2|2322.9|2320.3|186
1680059400000|2023-03-29 03:10:00|2323.9|2320.9|2322.6|2320.6|2324.2|2321.7|2322.5|2320.2|131
1680059700000|2023-03-29 03:15:00|2322.7|2320.7|2321.3|2319.3|2322.7|2320.7|2321|2319|169
1680060000000|2023-03-29 03:20:00|2321.4|2319.4|2320.2|2318.2|2321.4|2319.4|2319.8|2317.6|234
1680060300000|2023-03-29 03:25:00|2320.3|2318.3|2320.7|2317.7|2321.3|2318.9|2320.1|2317.6|200
1680060600000|2023-03-29 03:30:00|2320.6|2318.7|2320.3|2318.3|2321.5|2319.5|2319.5|2317.3|152
1680060900000|2023-03-29 03:35:00|2320.9|2317.9|2320|2318|2321|2318.6|2319.5|2317|132
1680061200000|2023-03-29 03:40:00|2320.1|2318.1|2320.7|2318.7|2321.1|2318.8|2319.9|2317.4|131
1680061500000|2023-03-29 03:45:00|2320.6|2318.6|2321.1|2319.1|2321.9|2319.7|2320.4|2317.8|88
1680061800000|2023-03-29 03:50:00|2321|2319|2321.5|2319.5|2321.9|2319.6|2320.3|2317.8|105
1680062100000|2023-03-29 03:55:00|2321.1|2319.1|2322.2|2320.2|2322.2|2320.2|2320.8|2318.4|89
1680062400000|2023-03-29 04:00:00|2322.3|2320.3|2321.5|2319.5|2323.2|2321.2|2320.9|2318.2|176
1680062700000|2023-03-29 04:05:00|2321.4|2319.4|2322.3|2320.3|2323.4|2320.9|2321.4|2318.7|187
1680063000000|2023-03-29 04:10:00|2322.2|2320.2|2322.9|2320.9|2323.8|2321.5|2321|2318.5|152
1680063300000|2023-03-29 04:15:00|2323|2321|2324.4|2322.4|2325.1|2322.9|2322.9|2320.6|211
1680063600000|2023-03-29 04:20:00|2324.6|2322.6|2324.5|2322.5|2325|2322.7|2323.1|2321.1|145
1680063900000|2023-03-29 04:25:00|2324.7|2322.7|2323.5|2321.5|2325.1|2323.1|2322.9|2320.6|131
1680064200000|2023-03-29 04:30:00|2323.4|2321.4|2325.7|2323.7|2325.7|2323.7|2323.4|2321.2|99
1680064500000|2023-03-29 04:35:00|2326.3|2323.3|2323.6|2321.6|2326.3|2324.1|2323.1|2320.6|153
1680064800000|2023-03-29 04:40:00|2323.5|2321.5|2322.8|2320.8|2324.7|2322.4|2322.4|2320.4|123
1680065100000|2023-03-29 04:45:00|2322.9|2320.9|2323.4|2321.4|2323.5|2321.5|2321.9|2319.4|115
1680065400000|2023-03-29 04:50:00|2323.3|2321.3|2324.9|2322.9|2325.1|2323.1|2323.1|2320.5|108
1680065700000|2023-03-29 04:55:00|2324.8|2322.8|2323.3|2321.3|2324.8|2322.8|2322.9|2320.3|144
1680066000000|2023-03-29 05:00:00|2323.5|2321.5|2323.2|2321.2|2325.7|2322.9|2322.4|2319.9|197
1680066300000|2023-03-29 05:05:00|2323.3|2321.3|2321.7|2319.7|2323.9|2321.9|2321.2|2318.8|153
1680066600000|2023-03-29 05:10:00|2322|2319|2321.7|2319.7|2322.2|2320|2320.5|2317.7|169
1680066900000|2023-03-29 05:15:00|2321.8|2319.8|2320.7|2318.7|2322.7|2320.2|2320.3|2317.9|163
1680067200000|2023-03-29 05:20:00|2320.8|2318.8|2322.2|2320.2|2322.7|2320.7|2320.7|2318.6|136
1680067500000|2023-03-29 05:25:00|2322.3|2320.3|2321|2319|2323.1|2320.4|2321|2318.4|210
1680067800000|2023-03-29 05:30:00|2321.1|2319.1|2318.1|2316.1|2321.6|2319.3|2317.3|2315|283
1680068100000|2023-03-29 05:35:00|2318|2316|2317.5|2315.5|2319.3|2317.1|2317|2314.6|238
1680068400000|2023-03-29 05:40:00|2317.6|2315.6|2317.2|2314.2|2318.4|2316.3|2316.4|2314.1|231
1680068700000|2023-03-29 05:45:00|2317|2314|2314.6|2312.6|2317.3|2314.8|2314.4|2312|256
1680069000000|2023-03-29 05:50:00|2314.5|2312.5|2313.3|2311.3|2314.9|2312.5|2311.7|2309.5|347
1680069300000|2023-03-29 05:55:00|2313.4|2311.4|2312.9|2309.9|2314.4|2311.8|2312|2309.5|342
1680069600000|2023-03-29 06:00:00|2312.6|2309.6|2312.8|2310.8|2314.4|2311.6|2311.8|2309.6|356
1680069900000|2023-03-29 06:05:00|2312.6|2310.6|2312.3|2310.3|2314.2|2312|2310.9|2308.2|339
1680070200000|2023-03-29 06:10:00|2312.2|2310.2|2311.5|2308.5|2314.2|2311.7|2310.7|2308.3|372
1680070500000|2023-03-29 06:15:00|2311.6|2308.6|2308.8|2306.8|2311.7|2308.9|2308.8|2306.6|328
1680070800000|2023-03-29 06:20:00|2308.3|2306.3|2309.4|2307.4|2310|2307.6|2307.3|2305|297
1680071100000|2023-03-29 06:25:00|2309.3|2307.3|2312.7|2310.7|2313.2|2311.2|2309.3|2307.1|309
1680071400000|2023-03-29 06:30:00|2312.8|2310.8|2313.5|2311.5|2313.7|2311.6|2310.8|2308.5|394
1680071700000|2023-03-29 06:35:00|2313.4|2311.4|2310.3|2308.3|2313.6|2311.6|2309.3|2307.3|320
1680072000000|2023-03-29 06:40:00|2310.4|2308.4|2311|2308|2312.2|2309.8|2309.9|2307.4|367
1680072300000|2023-03-29 06:45:00|2310.9|2307.9|2310.2|2308.2|2312.1|2309.6|2309.5|2307.2|343
1680072600000|2023-03-29 06:50:00|2310.3|2308.3|2309.5|2307.5|2310.8|2308.8|2307.8|2305.8|408
1680072900000|2023-03-29 06:55:00|2309.6|2307.6|2308.9|2306.9|2310.4|2308.3|2308.6|2306.6|354
1680073200000|2023-03-29 07:00:00|2308.8|2306.8|2308.6|2306.6|2309.6|2307.6|2307.6|2305.6|460
1680073500000|2023-03-29 07:05:00|2308.7|2306.7|2307.3|2305.3|2308.8|2306.8|2305.9|2303.7|354
1680073800000|2023-03-29 07:10:00|2307.4|2305.4|2309.5|2307.5|2309.5|2307.5|2306.3|2304.3|391
1680074100000|2023-03-29 07:15:00|2309.6|2307.6|2311.7|2309.7|2312.2|2310|2309.2|2307.2|365
1680074400000|2023-03-29 07:20:00|2311.6|2309.6|2311|2309|2312.6|2310.2|2310.3|2307.8|299
1680074700000|2023-03-29 07:25:00|2311.1|2309.1|2311|2309|2312|2310|2310.3|2308|266
1680075000000|2023-03-29 07:30:00|2311.2|2309.2|2311.7|2309.7|2312.9|2310.9|2310.7|2308.7|269
1680075300000|2023-03-29 07:35:00|2311.8|2309.8|2313.9|2311.9|2313.9|2311.9|2310|2307.8|268
1680075600000|2023-03-29 07:40:00|2314|2312|2319.2|2317.2|2320.3|2317.9|2313.8|2311.8|264
1680075900000|2023-03-29 07:45:00|2319.4|2317.4|2317|2315|2319.8|2317.6|2316.6|2314.5|263
1680076200000|2023-03-29 07:50:00|2317.2|2315.2|2315.7|2313.7|2318.3|2316.2|2315.6|2313.4|317
1680076500000|2023-03-29 07:55:00|2315.9|2313.9|2317|2314|2317.1|2314.9|2315.5|2313.3|230
1680076800000|2023-03-29 08:00:00|2316.9|2314.9|2317|2314|2318|2315.9|2315.6|2313.4|313
1680077100000|2023-03-29 08:05:00|2316.9|2313.9|2318.7|2316.7|2319.2|2317.2|2316.1|2313.9|231
1680077400000|2023-03-29 08:10:00|2318.8|2316.8|2323.2|2321.2|2323.3|2321.3|2318.6|2316.6|206
1680077700000|2023-03-29 08:15:00|2322.8|2320.8|2324.4|2322.4|2325|2322.9|2322.4|2320.2|271
1680078000000|2023-03-29 08:20:00|2324.5|2322.5|2324.1|2322.1|2325|2322.8|2323.1|2320.8|219
1680078300000|2023-03-29 08:25:00|2324.2|2322.2|2324.7|2322.7|2325.4|2322.8|2323.1|2321.1|161
1680078600000|2023-03-29 08:30:00|2324.9|2322.9|2323.5|2321.5|2325.1|2323.1|2323.1|2320.8|217
1680078900000|2023-03-29 08:35:00|2323.2|2321.2|2320.9|2318.9|2324.1|2321.8|2320.4|2317.7|289
1680079200000|2023-03-29 08:40:00|2321|2319|2320.2|2317.2|2321.6|2319.2|2319.3|2316.9|246
1680079500000|2023-03-29 08:45:00|2320.3|2317.3|2321|2319|2321.4|2319|2318|2315.4|325
1680079800000|2023-03-29 08:50:00|2320.9|2318.9|2322.5|2320.5|2323.2|2320.7|2320.4|2318|259
1680080100000|2023-03-29 08:55:00|2322.4|2320.4|2324.7|2321.7|2325.4|2323|2322.3|2319.6|271
1680080400000|2023-03-29 09:00:00|2324.8|2321.8|2325.6|2323.6|2326.2|2323.6|2324.3|2321.7|278
1680080700000|2023-03-29 09:05:00|2325.5|2323.5|2325.1|2323.1|2326.3|2324.1|2324.9|2322.2|195
1680081000000|2023-03-29 09:10:00|2325|2323|2326.6|2324.6|2327.3|2324.9|2325|2322.7|191
1680081300000|2023-03-29 09:15:00|2326.5|2324.5|2326.8|2324.8|2328.3|2326|2325.8|2323.8|239
1680081600000|2023-03-29 09:20:00|2326.9|2324.9|2325.7|2323.7|2328.1|2326.1|2325|2322.9|320
1680081900000|2023-03-29 09:25:00|2325.8|2323.8|2326.4|2324.4|2327.6|2325.4|2325.5|2323.4|289
1680082200000|2023-03-29 09:30:00|2326.6|2324.6|2328.7|2326.7|2329.7|2327.5|2326.1|2324.1|380
1680082500000|2023-03-29 09:35:00|2328.8|2326.8|2326.4|2324.4|2329|2326.8|2325.5|2323.5|256
1680082800000|2023-03-29 09:40:00|2326.5|2324.5|2329.4|2327.4|2329.6|2327.6|2326|2323.8|212
1680083100000|2023-03-29 09:45:00|2329.3|2327.3|2328.8|2326.8|2329.7|2327.7|2328.4|2326.4|195
1680083400000|2023-03-29 09:50:00|2328.7|2326.7|2328.5|2326.5|2329.2|2327.2|2328|2326|188
1680083700000|2023-03-29 09:55:00|2328.7|2326.7|2329.6|2327.6|2330.3|2328.3|2328.6|2326.6|176
1680084000000|2023-03-29 10:00:00|2329.5|2327.5|2328.7|2326.7|2329.7|2327.7|2328.4|2326.4|193
1680084300000|2023-03-29 10:05:00|2328.8|2326.8|2328.9|2325.9|2329.5|2327.5|2328.1|2325.9|137
1680084600000|2023-03-29 10:10:00|2328.8|2325.8|2329.2|2327.2|2329.6|2327.2|2326.9|2324.2|194
1680084900000|2023-03-29 10:15:00|2329.1|2327.1|2328.6|2326.6|2329.9|2327.7|2328|2325.6|171
1680085200000|2023-03-29 10:20:00|2328.4|2326.4|2330.8|2328.8|2331.7|2329.7|2328.1|2326.1|221
1680085500000|2023-03-29 10:25:00|2331|2329|2329.6|2327.6|2331.3|2329.3|2329.3|2327.2|197
1680085800000|2023-03-29 10:30:00|2329.5|2327.5|2329.2|2327.2|2331.6|2329.3|2328.4|2326.3|200
1680086100000|2023-03-29 10:35:00|2329.4|2327.4|2331.3|2328.3|2331.4|2328.5|2329.2|2327|184
1680086400000|2023-03-29 10:40:00|2331.4|2328.4|2331.7|2329.7|2332.3|2330.3|2330.6|2328.2|174
1680086700000|2023-03-29 10:45:00|2331.6|2329.6|2331.3|2328.3|2332.8|2330.4|2330.4|2328.1|253
1680087000000|2023-03-29 10:50:00|2331.4|2328.4|2330.6|2328.6|2332.6|2330.1|2330.5|2327.8|300
1680087300000|2023-03-29 10:55:00|2330.5|2328.5|2330|2327|2331.9|2329.5|2328.9|2326.4|333
1680087600000|2023-03-29 11:00:00|2329.7|2326.7|2327.4|2324.4|2329.7|2326.8|2326|2323.8|334
1680087900000|2023-03-29 11:05:00|2327.2|2324.2|2327|2325|2329|2326.3|2326.6|2324.1|255
1680088200000|2023-03-29 11:10:00|2327.2|2325.2|2322|2320|2327.9|2325.2|2321.4|2319|288
1680088500000|2023-03-29 11:15:00|2322.2|2320.2|2326.4|2324.4|2328.6|2326.6|2321.9|2319.9|331
1680088800000|2023-03-29 11:20:00|2326.3|2324.3|2325.2|2323.2|2328.3|2326.3|2325.2|2323.2|323
1680089100000|2023-03-29 11:25:00|2325.3|2323.3|2321|2318|2326.4|2324.4|2320|2317.8|408
1680089400000|2023-03-29 11:30:00|2320.5|2318.5|2320.3|2318.3|2323.1|2320.9|2319.7|2317.7|320
1680089700000|2023-03-29 11:35:00|2320.4|2318.4|2320|2318|2321.1|2319|2319.7|2317.4|421
1680090000000|2023-03-29 11:40:00|2320.1|2318.1|2319.4|2317.4|2320.9|2318.9|2318.5|2316.5|251
1680090300000|2023-03-29 11:45:00|2319.3|2317.3|2319.8|2317.8|2320.8|2318.8|2319|2317|326
1680090600000|2023-03-29 11:50:00|2319.9|2317.9|2319.7|2317.7|2320.5|2318.5|2319.2|2317|234
1680090900000|2023-03-29 11:55:00|2319.8|2317.8|2319.8|2317.8|2320.1|2318|2318.3|2316.3|238
1680091200000|2023-03-29 12:00:00|2319.9|2317.9|2321.3|2319.3|2322.9|2320.9|2319.7|2317.7|319
1680091500000|2023-03-29 12:05:00|2321.4|2319.4|2319.7|2317.7|2322.2|2319.9|2319.4|2317.4|297
1680091800000|2023-03-29 12:10:00|2319.6|2317.6|2315.7|2313.7|2319.8|2317.8|2315|2313|359
1680092100000|2023-03-29 12:15:00|2315.5|2313.5|2311.8|2309.8|2317|2314.6|2311.2|2308.8|381
1680092400000|2023-03-29 12:20:00|2312.1|2310.1|2318.7|2316.7|2319|2317|2312|2310|526
1680092700000|2023-03-29 12:25:00|2318.6|2316.6|2321.9|2319.9|2324.2|2322.1|2318.6|2316.6|567
1680093000000|2023-03-29 12:30:00|2321.8|2319.8|2324.2|2322.2|2324.6|2322.6|2321.1|2319.1|438
1680093300000|2023-03-29 12:35:00|2324.3|2322.3|2326.4|2324.4|2326.4|2324.4|2323.7|2321.7|337
1680093600000|2023-03-29 12:40:00|2326.3|2324.3|2322.3|2320.3|2326.4|2324.4|2321.4|2319|421
1680093900000|2023-03-29 12:45:00|2322.4|2320.4|2325|2323|2325.9|2323.9|2322.3|2320.3|472
1680094200000|2023-03-29 12:50:00|2325.1|2323.1|2324.7|2322.7|2325.3|2323.3|2322.7|2320.5|416
1680094500000|2023-03-29 12:55:00|2324.6|2322.6|2323.5|2321.5|2325.1|2323|2323.3|2321.3|264
1680094800000|2023-03-29 13:00:00|2323.6|2321.6|2317.6|2315.6|2323.8|2321.8|2317.5|2315.5|551
1680095100000|2023-03-29 13:05:00|2317.5|2315.5|2317.7|2315.7|2320.8|2318.5|2317.1|2315.1|463
1680095400000|2023-03-29 13:10:00|2317.4|2315.4|2321.1|2318.1|2321.9|2319.4|2316.1|2314|422
1680095700000|2023-03-29 13:15:00|2320.8|2318.8|2319.5|2317.5|2323|2321|2318.8|2316.8|509
1680096000000|2023-03-29 13:20:00|2319.6|2317.6|2320.4|2318.4|2321.2|2319|2319.3|2317.1|379
1680096300000|2023-03-29 13:25:00|2320.3|2318.3|2321.3|2319.3|2321.7|2319.5|2319.7|2317.7|257
1680096600000|2023-03-29 13:30:00|2321|2319|2321.8|2319.8|2322.3|2320.3|2318.7|2316.7|500
1680096900000|2023-03-29 13:35:00|2321.4|2319.4|2326.7|2324.7|2327.7|2325.3|2320.4|2318.2|553
1680097200000|2023-03-29 13:40:00|2326.5|2324.5|2326.7|2324.7|2327.8|2325.6|2323.1|2321.1|643
1680097500000|2023-03-29 13:45:00|2326.6|2324.6|2325.9|2322.9|2329.6|2327.6|2324.9|2322.9|583
1680097800000|2023-03-29 13:50:00|2325.4|2323.4|2331|2329|2332.1|2330.1|2325.1|2323.1|573
1680098100000|2023-03-29 13:55:00|2331.4|2329.4|2327.7|2324.7|2332.9|2330.9|2327.7|2324.7|480
1680098400000|2023-03-29 14:00:00|2327.9|2324.9|2328|2326|2329.1|2326.7|2323.1|2321.1|619
1680098700000|2023-03-29 14:05:00|2328.1|2326.1|2329.6|2326.6|2329.9|2327.4|2325.8|2323.8|446
1680099000000|2023-03-29 14:10:00|2329.5|2327.5|2329.8|2327.8|2331.3|2328.4|2326.9|2324.5|469
1680099300000|2023-03-29 14:15:00|2330|2328|2329.5|2327.5|2330.8|2328.5|2328|2325.6|416
1680099600000|2023-03-29 14:20:00|2329.6|2327.6|2331.4|2328.4|2331.5|2329|2328.8|2326.5|464
1680099900000|2023-03-29 14:25:00|2331.5|2328.5|2329.7|2326.7|2332|2330|2328.6|2326.6|463
1680100200000|2023-03-29 14:30:00|2329.8|2326.8|2334.1|2332.1|2334.1|2332.1|2329.2|2326.6|489
1680100500000|2023-03-29 14:35:00|2334.2|2332.2|2333.1|2331.1|2335.9|2333.8|2331.8|2329.4|511
1680100800000|2023-03-29 14:40:00|2333.7|2330.7|2335.6|2333.6|2336.5|2334.5|2330.8|2328.7|554
1680101100000|2023-03-29 14:45:00|2335.7|2333.7|2334|2332|2337.2|2335.2|2333|2331|575
1680101400000|2023-03-29 14:50:00|2334.1|2332.1|2336.1|2333.1|2340|2337.5|2334|2332|592
1680101700000|2023-03-29 14:55:00|2336.2|2333.2|2334.3|2331.3|2338.9|2336.2|2333.2|2330.7|660
1680102000000|2023-03-29 15:00:00|2333.9|2330.9|2333.8|2330.8|2334.3|2331.8|2330.8|2328.8|587
1680102300000|2023-03-29 15:05:00|2333.9|2330.9|2328.5|2326.5|2334.3|2331.4|2326.9|2324.5|553
1680102600000|2023-03-29 15:10:00|2328.3|2326.3|2329.9|2326.9|2331|2328.5|2326.8|2324.5|446
1680102900000|2023-03-29 15:15:00|2330|2327|2328.5|2325.5|2330.6|2328|2327.5|2325|459
1680103200000|2023-03-29 15:20:00|2328.4|2325.4|2329.9|2327.9|2331.1|2329|2328|2325.3|359
1680103500000|2023-03-29 15:25:00|2330|2328|2333|2330|2333.7|2331.4|2329.5|2326.9|472
1680103800000|2023-03-29 15:30:00|2333.2|2330.2|2335|2333|2336.5|2333.9|2332.3|2329.8|367
1680104100000|2023-03-29 15:35:00|2335.2|2333.2|2334.9|2332.9|2335.9|2333.9|2333.3|2330.8|348
1680104400000|2023-03-29 15:40:00|2335.1|2333.1|2334.7|2332.7|2336.2|2333.8|2334.1|2331.7|273
1680104700000|2023-03-29 15:45:00|2334.8|2332.8|2332.3|2329.3|2335|2332.8|2331.5|2329.3|232
1680105000000|2023-03-29 15:50:00|2332.4|2329.4|2329.1|2327.1|2332.8|2330.2|2329.1|2326.1|271
1680105300000|2023-03-29 15:55:00|2329.4|2326.4|2327.4|2325.4|2331.2|2328.3|2324.9|2322.2|439
1680105600000|2023-03-29 16:00:00|2327.5|2325.5|2330.7|2327.7|2331.2|2328.7|2327.4|2325|415
1680105900000|2023-03-29 16:05:00|2330.8|2327.8|2333|2330|2333.3|2330.3|2330.1|2327.5|303
1680106200000|2023-03-29 16:10:00|2332.9|2329.9|2333|2330|2333.8|2330.9|2331.6|2328.9|381
1680106500000|2023-03-29 16:15:00|2332.9|2329.9|2332.3|2329.3|2333.9|2330.9|2331.5|2329|260
1680106800000|2023-03-29 16:20:00|2332.2|2329.2|2331.2|2328.2|2333.7|2331.2|2330.1|2327.6|364
1680107100000|2023-03-29 16:25:00|2331.1|2328.1|2334.2|2331.2|2334.4|2331.4|2328.9|2325.9|271
1680107400000|2023-03-29 16:30:00|2334.1|2331.1|2335.7|2332.7|2336.1|2333.3|2332.2|2329.7|300
1680107700000|2023-03-29 16:35:00|2335.6|2332.6|2336.4|2333.4|2337|2334|2334.5|2332.2|297
1680108000000|2023-03-29 16:40:00|2336.5|2333.5|2334.6|2331.6|2336.9|2333.9|2333.4|2330.9|248
1680108300000|2023-03-29 16:45:00|2334.4|2331.4|2336.2|2333.2|2336.8|2334.3|2333.5|2331|330
1680108600000|2023-03-29 16:50:00|2336.1|2333.1|2335.9|2332.9|2338.6|2336|2334.6|2332.4|345
1680108900000|2023-03-29 16:55:00|2335.7|2332.7|2334.9|2332.9|2336.3|2334.2|2334.2|2332.1|257
1680109200000|2023-03-29 17:00:00|2335|2333|2337.3|2335.3|2337.8|2335.8|2334.4|2332|289
1680109500000|2023-03-29 17:05:00|2337.2|2335.2|2335.8|2333.8|2338.3|2335.8|2335.3|2333|330
1680109800000|2023-03-29 17:10:00|2335.9|2333.9|2334.3|2332.3|2337.1|2334.6|2334|2331.9|256
1680110100000|2023-03-29 17:15:00|2334.4|2332.4|2334.8|2332.8|2336|2333.5|2333.2|2331.1|308
1680110400000|2023-03-29 17:20:00|2334.6|2332.6|2333.6|2331.6|2335.8|2333.4|2333.2|2331|324
1680110700000|2023-03-29 17:25:00|2333.5|2331.5|2337.3|2335.3|2338|2335.8|2333.3|2331.3|352
1680111000000|2023-03-29 17:30:00|2337.2|2335.2|2339.1|2337.1|2340.3|2338.1|2336.7|2334.7|364
1680111300000|2023-03-29 17:35:00|2339|2337|2338.9|2336.9|2341|2338.6|2338.5|2336.2|284
1680111600000|2023-03-29 17:40:00|2338.8|2336.8|2338.7|2336.7|2340.6|2338.3|2337.9|2335.5|281
1680111900000|2023-03-29 17:45:00|2338.8|2336.8|2338|2336|2339.2|2336.9|2337.1|2334.9|275
1680112200000|2023-03-29 17:50:00|2337.9|2335.9|2338.4|2336.4|2339.2|2337|2337.4|2335|192
1680112500000|2023-03-29 17:55:00|2338.3|2336.3|2340|2338|2340.6|2338.3|2337.9|2335.6|337
1680112800000|2023-03-29 18:00:00|2339.9|2337.9|2337.8|2335.8|2340|2338|2336.8|2334.4|225
1680113100000|2023-03-29 18:05:00|2337.9|2335.9|2337.9|2335.9|2339.2|2336.5|2336.9|2334.8|173
1680113400000|2023-03-29 18:10:00|2338.3|2335.3|2341.4|2339.4|2342.2|2339.5|2337.9|2335.1|234
1680113700000|2023-03-29 18:15:00|2341.3|2339.3|2340.6|2337.6|2341.9|2339.5|2339.8|2336.9|208
1680114000000|2023-03-29 18:20:00|2340.5|2337.5|2342.1|2339.1|2342.2|2339.6|2339.5|2336.8|235
1680114300000|2023-03-29 18:25:00|2342|2339|2340.4|2337.4|2342.1|2339.1|2340.2|2337.3|178
1680114600000|2023-03-29 18:30:00|2340.3|2337.3|2343.2|2340.2|2343.3|2340.3|2340|2337.3|190
1680114900000|2023-03-29 18:35:00|2343.1|2340.1|2339.3|2337.3|2343.3|2340.3|2338.7|2336.5|223
1680115200000|2023-03-29 18:40:00|2339.2|2337.2|2341.9|2339.9|2342.3|2340.1|2338.9|2336.5|150
1680115500000|2023-03-29 18:45:00|2341.8|2339.8|2341.1|2338.1|2342.5|2340.4|2340.1|2337.6|182
1680115800000|2023-03-29 18:50:00|2341|2338|2338.3|2335.3|2341.3|2338.7|2337.7|2335.1|222
1680116100000|2023-03-29 18:55:00|2338.2|2335.2|2338.6|2336.6|2340.5|2337.9|2338.1|2335.1|187
1680116400000|2023-03-29 19:00:00|2338.5|2336.5|2337.1|2334.1|2338.9|2336.5|2335.9|2332.9|311
1680116700000|2023-03-29 19:05:00|2337.2|2334.2|2338.1|2335.1|2338.3|2335.8|2336.6|2334|229
1680117000000|2023-03-29 19:10:00|2338|2335|2338.1|2336.1|2338.6|2336.6|2337.4|2334.8|143
1680117300000|2023-03-29 19:15:00|2338.2|2336.2|2337.9|2335.9|2339.6|2337.2|2337.7|2335.4|123
1680117600000|2023-03-29 19:20:00|2337.8|2335.8|2335.7|2333.7|2337.9|2335.9|2335.7|2333.2|209
1680117900000|2023-03-29 19:25:00|2335.5|2333.5|2333.1|2331.1|2336|2333.6|2332.6|2330.1|222
1680118200000|2023-03-29 19:30:00|2333.2|2331.2|2332.9|2329.9|2334.1|2331.5|2331.7|2329.2|230
1680118500000|2023-03-29 19:35:00|2332.8|2329.8|2332.8|2330.8|2333.9|2331.6|2332.3|2329.7|185
1680118800000|2023-03-29 19:40:00|2332.9|2330.9|2332.6|2329.6|2333.5|2331.2|2330.9|2328.4|199
1680119100000|2023-03-29 19:45:00|2332.2|2330.2|2334|2332|2334.1|2332.1|2331.4|2328.6|300
1680119400000|2023-03-29 19:50:00|2333.9|2331.9|2334.7|2332.7|2335.9|2333.5|2333.5|2330.9|142
1680119700000|2023-03-29 19:55:00|2334.6|2332.6|2334.2|2331.2|2335.6|2333|2333.7|2331.2|309
1680120000000|2023-03-29 20:00:00|2333.9|2331.9|2334.5|2331.5|2334.9|2332.5|2333.4|2330.8|166
1680120300000|2023-03-29 20:05:00|2334.6|2331.6|2333.1|2331.1|2334.8|2332.5|2332.8|2330.6|98
1680120600000|2023-03-29 20:10:00|2333.6|2330.6|2334|2331|2334.3|2331.8|2333|2330.5|80
1680120900000|2023-03-29 20:15:00|2334.1|2331.1|2333.7|2331.7|2335.1|2332.8|2333.7|2330.8|84
1680121200000|2023-03-29 20:20:00|2333.8|2331.8|2334.5|2331.5|2334.8|2332.3|2333.5|2330.9|55
1680121500000|2023-03-29 20:25:00|2334.3|2332.3|2333.4|2331.4|2334.6|2332.4|2333.4|2330.5|114
1680121800000|2023-03-29 20:30:00|2333.8|2330.8|2334.8|2331.8|2335.1|2332.1|2333.8|2330.8|76
1680122100000|2023-03-29 20:35:00|2334.6|2331.6|2334.4|2331.4|2335.1|2332.1|2333.6|2330.9|94
1680122400000|2023-03-29 20:40:00|2334.3|2331.3|2334.6|2331.6|2335|2332.1|2333.8|2330.8|89
1680122700000|2023-03-29 20:45:00|2334.9|2331.9|2334.4|2331.4|2335.6|2332.6|2334.3|2331.3|111
1680123000000|2023-03-29 20:50:00|2334.5|2331.5|2336|2333|2336.2|2333.2|2334|2331|80
1680123300000|2023-03-29 20:55:00|2335.8|2332.8|2334.9|2331.9|2336.1|2333.1|2334.5|2330.1|75
1680127200000|2023-03-29 22:00:00|2333.5|2330.5|2333.6|2330.6|2335.5|2332|2332.6|2326.8|159
1680127500000|2023-03-29 22:05:00|2333.1|2330.1|2334.2|2331.2|2334.5|2331.5|2332.6|2329.6|109
1680127800000|2023-03-29 22:10:00|2334.1|2331.1|2333.7|2330.7|2334.5|2331.5|2333.5|2330.5|63
1680128100000|2023-03-29 22:15:00|2333.8|2330.8|2333.5|2330.5|2334|2331|2333.4|2330.4|85
1680128400000|2023-03-29 22:20:00|2333.8|2330.8|2333.4|2330.4|2334|2331|2332.8|2329.8|79
1680128700000|2023-03-29 22:25:00|2333.5|2330.5|2333.8|2330.8|2333.8|2331.2|2333.1|2330.2|43
1680129000000|2023-03-29 22:30:00|2333.6|2330.6|2332.9|2329.9|2334|2331|2332.4|2329.8|78
1680129300000|2023-03-29 22:35:00|2332.8|2329.8|2333.1|2330.1|2333.4|2330.9|2332.5|2329.7|97
1680129600000|2023-03-29 22:40:00|2333.2|2330.2|2333.9|2330.9|2333.9|2331.4|2332.6|2329.9|73
1680129900000|2023-03-29 22:45:00|2333.8|2330.8|2333.5|2330.5|2333.8|2331.2|2332.4|2329.6|108
1680130200000|2023-03-29 22:50:00|2333.6|2330.6|2333.4|2330.4|2333.6|2331|2332.9|2329.9|52
1680130500000|2023-03-29 22:55:00|2333.3|2330.3|2333.4|2330.4|2333.6|2330.9|2332.6|2329.9|69
1680130800000|2023-03-29 23:00:00|2333.5|2330.5|2332.5|2329.5|2333.5|2330.5|2332|2329.2|96
1680131100000|2023-03-29 23:05:00|2332.4|2329.4|2331.8|2329.8|2332.6|2329.8|2331.5|2328.9|63
1680131400000|2023-03-29 23:10:00|2331.9|2329.9|2332.4|2329.4|2332.5|2330|2331.8|2328.9|44
1680131700000|2023-03-29 23:15:00|2332.3|2329.3|2332.4|2330.4|2333.2|2330.5|2331.7|2329.1|71
1680132000000|2023-03-29 23:20:00|2332.3|2330.3|2332.5|2329.5|2333.1|2330.5|2332|2329.4|67
1680132300000|2023-03-29 23:25:00|2332.6|2329.6|2332.3|2329.3|2332.8|2330.2|2331.8|2329|59
1680132600000|2023-03-29 23:30:00|2332.2|2329.2|2332.4|2330.4|2333|2330.5|2331.6|2328.8|118
1680132900000|2023-03-29 23:35:00|2332.5|2330.5|2332.1|2329.1|2333|2330.6|2331.5|2328.8|85
1680133200000|2023-03-29 23:40:00|2332.2|2329.2|2332.1|2329.1|2332.6|2329.9|2331.5|2329|72
1680133500000|2023-03-29 23:45:00|2332.2|2329.2|2332.7|2329.7|2332.7|2330.1|2331.9|2329|92
1680133800000|2023-03-29 23:50:00|2332.8|2329.8|2331.3|2329.3|2332.9|2330.3|2331|2328.8|105
1680134100000|2023-03-29 23:55:00|2331.4|2329.4|2332.1|2330.1|2333|2330.4|2331.4|2328.7|118
1680134400000|2023-03-30 00:00:00|2332.2|2330.2|2330.9|2328.9|2333.3|2331.3|2330.8|2328.2|259
1680134700000|2023-03-30 00:05:00|2330.8|2328.8|2330.5|2328.5|2331.7|2329.3|2329|2326.6|190
1680135000000|2023-03-30 00:10:00|2330.4|2328.4|2330.8|2328.8|2332.3|2330.3|2330.3|2328.1|249
1680135300000|2023-03-30 00:15:00|2331.1|2328.1|2331.8|2328.8|2332.7|2330.1|2330.5|2328.1|221
1680135600000|2023-03-30 00:20:00|2331.5|2328.5|2331.1|2328.1|2332|2329.5|2330|2327.7|99
1680135900000|2023-03-30 00:25:00|2331|2328|2330.5|2327.5|2331.7|2329|2329.2|2326.9|189
1680136200000|2023-03-30 00:30:00|2330.4|2327.4|2330.6|2327.6|2331.1|2328.4|2329.3|2326.9|121
1680136500000|2023-03-30 00:35:00|2330.7|2327.7|2331|2329|2332|2329.2|2329.9|2327.5|126
1680136800000|2023-03-30 00:40:00|2330.9|2328.9|2332.9|2329.9|2333.6|2331.1|2330.8|2328.4|174
1680137100000|2023-03-30 00:45:00|2332.5|2330.5|2332.9|2329.9|2333.1|2330.6|2331.3|2328.5|138
1680137400000|2023-03-30 00:50:00|2332.8|2329.8|2333|2331|2333.8|2331.2|2332.3|2329.8|233
1680137700000|2023-03-30 00:55:00|2332.9|2330.9|2333.9|2330.9|2334|2331.2|2332.2|2329.7|179
1680138000000|2023-03-30 01:00:00|2334|2331|2332.6|2329.6|2334.8|2332.1|2331.3|2329.2|433
1680138300000|2023-03-30 01:05:00|2332.5|2329.5|2329.4|2327.4|2332.5|2330.1|2327.9|2325.5|308
1680138600000|2023-03-30 01:10:00|2329.1|2327.1|2328.9|2326.9|2330.3|2327.8|2327.3|2324.7|351
1680138900000|2023-03-30 01:15:00|2328.7|2326.7|2329.8|2326.8|2331.4|2328.6|2327.9|2325.3|358
1680139200000|2023-03-30 01:20:00|2329.7|2326.7|2332.8|2329.8|2332.8|2329.9|2328.7|2326|253
1680139500000|2023-03-30 01:25:00|2332.7|2329.7|2330.6|2327.6|2333.4|2330.8|2329.9|2327.4|340
1680139800000|2023-03-30 01:30:00|2330.5|2327.5|2332.5|2329.5|2332.7|2329.7|2329.7|2327.3|331
1680140100000|2023-03-30 01:35:00|2332.4|2329.4|2329.1|2326.1|2332.6|2330|2328.2|2325.8|337
1680140400000|2023-03-30 01:40:00|2329.2|2326.2|2326.3|2324.3|2329.4|2326.8|2325.1|2322.2|355
1680140700000|2023-03-30 01:45:00|2326|2324|2328.2|2326.2|2329.7|2326.9|2325.1|2322.6|398
1680141000000|2023-03-30 01:50:00|2328.1|2326.1|2330.1|2328.1|2332.3|2329.6|2328|2326|361
1680141300000|2023-03-30 01:55:00|2330.2|2328.2|2330.9|2327.9|2331.4|2328.9|2329.7|2327.2|244
1680141600000|2023-03-30 02:00:00|2330.8|2327.8|2331.3|2328.3|2332.4|2329.9|2330.7|2327.7|227
1680141900000|2023-03-30 02:05:00|2331.2|2328.2|2330.5|2327.5|2331.6|2329.1|2330.1|2327.3|164
1680142200000|2023-03-30 02:10:00|2330.4|2327.4|2329.9|2326.9|2330.8|2328.1|2329.5|2326.9|133
1680142500000|2023-03-30 02:15:00|2329.8|2326.8|2330.8|2328.8|2331.1|2328.9|2329|2326.7|148
1680142800000|2023-03-30 02:20:00|2330.9|2328.9|2330.9|2328.9|2331.8|2329.4|2330.3|2327.8|153
1680143100000|2023-03-30 02:25:00|2330.8|2328.8|2332.7|2329.7|2333|2330.6|2330.8|2328.7|88
1680143400000|2023-03-30 02:30:00|2332.8|2329.8|2333.3|2330.3|2334.4|2331.8|2332.8|2329.8|199
1680143700000|2023-03-30 02:35:00|2333.2|2330.2|2333.2|2330.2|2333.6|2331.2|2332.2|2329.3|201
1680144000000|2023-03-30 02:40:00|2332.9|2329.9|2333.6|2330.6|2333.9|2330.9|2331.8|2329.4|154
1680144300000|2023-03-30 02:45:00|2333.5|2330.5|2331.7|2328.7|2333.9|2330.9|2331.5|2328.5|242
1680144600000|2023-03-30 02:50:00|2331.6|2328.6|2330.7|2327.7|2332.8|2329.8|2330.4|2327.4|220
1680144900000|2023-03-30 02:55:00|2330.6|2327.6|2331.3|2329.3|2332.4|2329.6|2329.5|2326.7|225
1680145200000|2023-03-30 03:00:00|2331.1|2329.1|2331.5|2329.5|2333.2|2330.9|2331.1|2328.2|277
1680145500000|2023-03-30 03:05:00|2331.4|2329.4|2331.3|2329.3|2332.7|2330.1|2330.3|2327.7|219
1680145800000|2023-03-30 03:10:00|2331.2|2329.2|2332.3|2330.3|2333.3|2331.2|2331.1|2328.6|188
1680146100000|2023-03-30 03:15:00|2332.2|2330.2|2334.1|2332.1|2335.3|2332.7|2331.9|2329.3|248
1680146400000|2023-03-30 03:20:00|2333.9|2331.9|2335.9|2333.9|2336.6|2334.1|2333.9|2331.8|174
1680146700000|2023-03-30 03:25:00|2336|2334|2335|2333|2337.2|2334.5|2334.9|2332.1|260
1680147000000|2023-03-30 03:30:00|2334.9|2332.9|2335.6|2332.6|2336.3|2333.7|2334.7|2332.2|143
1680147300000|2023-03-30 03:35:00|2335.8|2332.8|2336.3|2333.3|2336.8|2334.3|2334.6|2331.9|142
1680147600000|2023-03-30 03:40:00|2336.4|2333.4|2336.4|2333.4|2337|2334.3|2335.2|2332.5|173
1680147900000|2023-03-30 03:45:00|2336.3|2333.3|2335.9|2332.9|2336.5|2334|2335.1|2332.7|176
1680148200000|2023-03-30 03:50:00|2335.8|2332.8|2336.6|2333.6|2337.5|2335|2335.4|2332.7|128
1680148500000|2023-03-30 03:55:00|2336.8|2333.8|2336.4|2334.4|2337.5|2334.8|2336.2|2333.3|153
1680148800000|2023-03-30 04:00:00|2337.1|2334.1|2336.4|2333.4|2337.5|2335|2336.1|2333.1|120
1680149100000|2023-03-30 04:05:00|2336|2334|2337.3|2334.3|2337.8|2334.8|2335.5|2333.1|157
1680149400000|2023-03-30 04:10:00|2337.2|2334.2|2336.7|2333.7|2337.5|2334.8|2335.5|2333.1|142
1680149700000|2023-03-30 04:15:00|2336.5|2333.5|2337.1|2334.1|2337.5|2335|2336.3|2333.3|91
1680150000000|2023-03-30 04:20:00|2336.7|2334.7|2337.8|2335.8|2338|2335.9|2336.6|2334.2|95
1680150300000|2023-03-30 04:25:00|2337.9|2335.9|2338.2|2335.2|2338.5|2336|2336.7|2334.2|124
1680150600000|2023-03-30 04:30:00|2338.3|2335.3|2339.8|2336.8|2339.9|2337.5|2337.1|2334.5|127
1680150900000|2023-03-30 04:35:00|2339.7|2336.7|2339.8|2337.8|2340.5|2338.1|2339|2336.3|141
1680151200000|2023-03-30 04:40:00|2339.6|2337.6|2340.5|2337.5|2341.1|2338.3|2339.3|2336.9|128
1680151500000|2023-03-30 04:45:00|2340.4|2337.4|2339.5|2336.5|2340.5|2337.8|2339.1|2336.1|126
1680151800000|2023-03-30 04:50:00|2339.4|2336.4|2339.6|2336.6|2340.1|2337.1|2339|2336|97
1680152100000|2023-03-30 04:55:00|2339.4|2336.4|2339.9|2336.9|2340.2|2337.2|2338.9|2336|89
1680152400000|2023-03-30 05:00:00|2340|2337|2339.9|2336.9|2340.8|2338.5|2339.3|2336.5|132
1680152700000|2023-03-30 05:05:00|2339.8|2336.8|2337.8|2335.8|2340.1|2337.5|2337.7|2335.7|147
1680153000000|2023-03-30 05:10:00|2337.7|2335.7|2338.5|2335.5|2339.3|2336.8|2337.3|2335.1|103
1680153300000|2023-03-30 05:15:00|2338.4|2335.4|2339.7|2336.7|2340.1|2337.7|2338.1|2335.4|118
1680153600000|2023-03-30 05:20:00|2339.2|2337.2|2340.7|2337.7|2341.3|2338.6|2339.1|2336.6|171
1680153900000|2023-03-30 05:25:00|2340.9|2337.9|2340.1|2338.1|2342.6|2339.8|2340.1|2337.8|145
1680154200000|2023-03-30 05:30:00|2341.1|2337.9|2348.4|2345.4|2348.4|2345.4|2340.7|2337.7|467
1680154500000|2023-03-30 05:35:00|2348.8|2345.8|2347.6|2344.6|2349.3|2346.3|2345.3|2342.7|568
1680154800000|2023-03-30 05:40:00|2347.5|2344.5|2349.5|2346.5|2349.5|2346.7|2346.2|2343.3|302
1680155100000|2023-03-30 05:45:00|2349.6|2347.5|2348.4|2346.4|2350.9|2348.4|2348.1|2345.5|298
1680155400000|2023-03-30 05:50:00|2348.3|2346.3|2349.9|2347.9|2350.8|2348.4|2348.3|2346.3|299
1680155700000|2023-03-30 05:55:00|2349.8|2347.8|2349.3|2346.3|2350.8|2348.4|2348|2345.6|348
1680156000000|2023-03-30 06:00:00|2349.2|2346.2|2349.7|2346.7|2350.3|2347.8|2346.6|2344|433
1680156300000|2023-03-30 06:05:00|2349.8|2346.8|2351.8|2349.8|2352.3|2350.3|2348.3|2345.9|398
1680156600000|2023-03-30 06:10:00|2351.7|2349.7|2352.3|2350.3|2354.3|2351.7|2351|2348.4|411
1680156900000|2023-03-30 06:15:00|2352.1|2350.1|2351.9|2348.9|2355.8|2353.2|2351.6|2348.7|345
1680157200000|2023-03-30 06:20:00|2351.8|2348.8|2350.1|2347.1|2354.5|2351.7|2350|2347|461
1680157500000|2023-03-30 06:25:00|2350.2|2347.2|2352|2350|2352|2350|2347.5|2345.2|489
1680157800000|2023-03-30 06:30:00|2352.5|2349.5|2353.2|2350.2|2355|2352.8|2351.5|2348.8|449
1680158100000|2023-03-30 06:35:00|2352.5|2350.5|2351.9|2349.9|2354|2351.4|2351.5|2348.8|505
1680158400000|2023-03-30 06:40:00|2351.8|2349.8|2354.1|2351.1|2355.1|2352.6|2350.7|2348.1|353
1680158700000|2023-03-30 06:45:00|2354|2351|2354.2|2351.2|2354.7|2352.4|2352.9|2349.9|253
1680159000000|2023-03-30 06:50:00|2354.1|2351.1|2359.8|2357.8|2361.4|2358.7|2353.7|2351|347
1680159300000|2023-03-30 06:55:00|2359.7|2357.7|2360.5|2357.5|2362.5|2360.3|2359.2|2357.2|391
1680159600000|2023-03-30 07:00:00|2361|2358|2361.4|2359.4|2365.5|2363.5|2359.9|2357.6|523
1680159900000|2023-03-30 07:05:00|2361.5|2359.5|2361|2359|2362.3|2360.3|2358.6|2356.6|471
1680160200000|2023-03-30 07:10:00|2360.9|2358.9|2361.9|2359.9|2363.1|2361.1|2360.9|2358.9|434
1680160500000|2023-03-30 07:15:00|2362.1|2360.1|2362|2360|2363.4|2361.1|2360.1|2358.1|453
1680160800000|2023-03-30 07:20:00|2361.9|2359.9|2363.5|2361.5|2363.8|2361.5|2361.5|2359.5|282
1680161100000|2023-03-30 07:25:00|2363.4|2361.4|2362.6|2360.6|2365.1|2363.1|2362.2|2359.8|323
1680161400000|2023-03-30 07:30:00|2362.8|2360.8|2363.6|2361.6|2364.8|2362.4|2362|2360|335
1680161700000|2023-03-30 07:35:00|2363.8|2361.8|2364.9|2362.9|2365.3|2363.1|2362.6|2360.1|262
1680162000000|2023-03-30 07:40:00|2364.8|2362.8|2364.7|2362.7|2367.2|2364.8|2364.4|2361.9|309
1680162300000|2023-03-30 07:45:00|2365.5|2362.5|2362.5|2360.5|2365.7|2363.3|2362.5|2360.5|255
1680162600000|2023-03-30 07:50:00|2362.8|2360.8|2360.6|2358.6|2363.8|2361.5|2360.1|2358.1|253
1680162900000|2023-03-30 07:55:00|2360.5|2358.5|2359.5|2357.5|2361.2|2358.6|2358.4|2355.9|250
1680163200000|2023-03-30 08:00:00|2359.4|2357.4|2363.4|2361.4|2363.7|2361.7|2358.6|2355.8|360
1680163500000|2023-03-30 08:05:00|2363.5|2361.5|2361.8|2359.8|2363.8|2361.7|2361|2358.8|338
1680163800000|2023-03-30 08:10:00|2361.9|2359.9|2360.6|2358.6|2362.2|2360.2|2360|2357.6|231
1680164100000|2023-03-30 08:15:00|2360.5|2358.5|2360.7|2358.7|2361.4|2359.4|2359.2|2357.2|342
1680164400000|2023-03-30 08:20:00|2360.8|2358.8|2359.8|2357.8|2361.9|2359.7|2359|2356.8|275
1680164700000|2023-03-30 08:25:00|2359.7|2357.7|2363.2|2361.2|2363.7|2361.7|2359.5|2357.3|337
1680165000000|2023-03-30 08:30:00|2363.1|2361.1|2366.4|2364.4|2367.2|2365.2|2363|2361|371
1680165300000|2023-03-30 08:35:00|2366.2|2364.2|2364.8|2362.8|2366.8|2364.8|2364.6|2362.2|293
1680165600000|2023-03-30 08:40:00|2364.7|2362.7|2364.1|2362.1|2366.9|2364.5|2363.6|2361.6|315
1680165900000|2023-03-30 08:45:00|2364.2|2362.2|2365.2|2363.2|2367.2|2364.5|2363.7|2361.7|250
1680166200000|2023-03-30 08:50:00|2365.1|2363.1|2366.5|2363.5|2366.6|2364.6|2364|2362|341
1680166500000|2023-03-30 08:55:00|2366.6|2363.6|2366.4|2364.4|2367|2364.6|2365.3|2363.2|238
1680166800000|2023-03-30 09:00:00|2366.5|2364.5|2367.8|2365.8|2368.8|2366.6|2365.8|2363.8|336
1680167100000|2023-03-30 09:05:00|2368.2|2365.2|2369.3|2367.3|2370.2|2367.9|2368|2365.1|236
1680167400000|2023-03-30 09:10:00|2369.4|2367.4|2369.3|2367.3|2370.1|2367.8|2368.6|2366.5|232
1680167700000|2023-03-30 09:15:00|2369.7|2367.7|2369.5|2366.5|2370.3|2368.3|2368.6|2366.4|153
1680168000000|2023-03-30 09:20:00|2369.6|2366.6|2366.9|2364.9|2369.8|2367|2366.8|2364.4|189
1680168300000|2023-03-30 09:25:00|2367|2365|2367.2|2365.2|2368.7|2366.4|2366.4|2364.4|226
1680168600000|2023-03-30 09:30:00|2367.1|2365.1|2366.1|2364.1|2368.2|2366.2|2366|2364|274
1680168900000|2023-03-30 09:35:00|2366.2|2364.2|2364.6|2362.6|2366.6|2364.4|2364.3|2362|195
1680169200000|2023-03-30 09:40:00|2364.5|2362.5|2365.6|2363.6|2365.9|2363.9|2363.3|2360.9|213
1680169500000|2023-03-30 09:45:00|2365.8|2363.8|2367.7|2365.7|2367.8|2365.8|2365.2|2363.1|151
1680169800000|2023-03-30 09:50:00|2367.6|2365.6|2368.5|2366.5|2369.7|2367.7|2367.6|2365.6|174
1680170100000|2023-03-30 09:55:00|2368.4|2366.4|2366|2364|2368.5|2366.5|2366|2364|221
1680170400000|2023-03-30 10:00:00|2365.9|2363.9|2367.3|2365.3|2368.3|2366.1|2364.9|2362.8|311
1680170700000|2023-03-30 10:05:00|2367.4|2365.4|2367.5|2365.5|2368.7|2366.7|2366.9|2364.7|205
1680171000000|2023-03-30 10:10:00|2367.4|2365.4|2369|2367|2369.6|2367.6|2367.2|2364.9|180
1680171300000|2023-03-30 10:15:00|2368.9|2366.9|2369.6|2367.6|2370.2|2368.2|2368.7|2366.7|150
1680171600000|2023-03-30 10:20:00|2369.5|2367.5|2371|2369|2372.2|2369.9|2369.4|2367.3|304
1680171900000|2023-03-30 10:25:00|2371.1|2369.1|2371.7|2369.7|2373.3|2371.3|2370.6|2368.6|232
1680172200000|2023-03-30 10:30:00|2371.6|2369.6|2372.6|2370.6|2374.4|2372|2371.6|2369.4|285
1680172500000|2023-03-30 10:35:00|2372.5|2370.5|2372.1|2370.1|2373.7|2371.3|2372|2369.7|229
1680172800000|2023-03-30 10:40:00|2372.3|2370.3|2373.9|2371.9|2374.3|2371.9|2371.9|2369.4|280
1680173100000|2023-03-30 10:45:00|2373.8|2371.8|2374.9|2371.9|2374.9|2372.6|2373.2|2370.3|196
1680173400000|2023-03-30 10:50:00|2374.8|2371.8|2374.4|2372.4|2375|2372.5|2373|2370.6|144
1680173700000|2023-03-30 10:55:00|2374.5|2372.5|2373.8|2370.8|2376.4|2373.9|2372.8|2370.8|214
1680174000000|2023-03-30 11:00:00|2373.9|2370.9|2372.6|2369.6|2373.9|2371.1|2371.1|2368.6|312
1680174300000|2023-03-30 11:05:00|2372.7|2369.7|2373.8|2371.8|2374.9|2372.5|2372.3|2369.5|246
1680174600000|2023-03-30 11:10:00|2373.9|2371.9|2375.1|2373.1|2375.9|2373.9|2371.5|2369|251
1680174900000|2023-03-30 11:15:00|2375|2373|2377.4|2375.4|2377.8|2375.8|2375|2373|248
1680175200000|2023-03-30 11:20:00|2377.5|2375.5|2376.8|2374.8|2378|2376|2376.2|2374.2|219
1680175500000|2023-03-30 11:25:00|2376.7|2374.7|2377.4|2375.4|2380.7|2378.7|2376.7|2374.7|278
1680175800000|2023-03-30 11:30:00|2377.5|2375.5|2379.9|2377.9|2381|2379|2377.2|2375.2|274
1680176100000|2023-03-30 11:35:00|2379.8|2377.8|2380.9|2378.9|2381.6|2379.6|2379.8|2377.8|213
1680176400000|2023-03-30 11:40:00|2381|2379|2379.4|2377.4|2381.7|2379.7|2379.1|2377.1|215
1680176700000|2023-03-30 11:45:00|2379.3|2377.3|2373.8|2371.8|2379.6|2377.6|2373.5|2371.5|279
1680177000000|2023-03-30 11:50:00|2373.9|2371.9|2377|2375|2377.3|2375.3|2373.7|2371.2|204
1680177300000|2023-03-30 11:55:00|2377.1|2375.1|2377.4|2375.4|2378.4|2376.4|2376.8|2374.8|203
1680177600000|2023-03-30 12:00:00|2377.5|2375.5|2382.4|2380.4|2383.1|2380.6|2375.4|2373.4|514
1680177900000|2023-03-30 12:05:00|2382.5|2380.5|2388.4|2386.4|2390.6|2388|2382.4|2379.9|553
1680178200000|2023-03-30 12:10:00|2388.5|2386.5|2382.5|2379.5|2390.1|2387.1|2381.5|2379.3|390
1680178500000|2023-03-30 12:15:00|2382.6|2379.6|2381.9|2379.9|2383.5|2381.5|2379.3|2377.3|383
1680178800000|2023-03-30 12:20:00|2383|2381|2385.6|2383.6|2387.8|2385.8|2382.4|2380.4|503
1680179100000|2023-03-30 12:25:00|2385.8|2383.8|2388.9|2385.9|2393.4|2391.3|2385.7|2383.7|815
1680179400000|2023-03-30 12:30:00|2389.8|2386.8|2384.9|2382.9|2395|2392|2384.5|2378.7|925
1680179700000|2023-03-30 12:35:00|2384.8|2382.8|2381.3|2378.3|2387.8|2385.4|2380.1|2378.1|959
1680180000000|2023-03-30 12:40:00|2381.1|2379.1|2374.8|2372.8|2382.1|2380.1|2373.5|2371.4|770
1680180300000|2023-03-30 12:45:00|2374.9|2372.9|2376|2374|2377.8|2375.8|2373.5|2371.5|516
1680180600000|2023-03-30 12:50:00|2375.9|2373.9|2376.2|2374.2|2378.9|2376.9|2374.3|2372.3|442
1680180900000|2023-03-30 12:55:00|2376.1|2374.1|2376|2374|2377.7|2375.7|2373.7|2371.7|535
1680181200000|2023-03-30 13:00:00|2376.2|2374.2|2376.3|2373.3|2380.6|2378|2374.7|2372.7|713
1680181500000|2023-03-30 13:05:00|2376.1|2373.1|2371.2|2369.2|2376.2|2373.8|2370.2|2368.2|666
1680181800000|2023-03-30 13:10:00|2371.5|2369.5|2370.6|2368.6|2373.9|2371.9|2368.9|2366.9|722
1680182100000|2023-03-30 13:15:00|2370.7|2368.7|2365.1|2363.1|2371.6|2369.6|2363.9|2361.9|584
1680182400000|2023-03-30 13:20:00|2365|2363|2363.2|2361.2|2367.5|2365.5|2363|2360.7|761
1680182700000|2023-03-30 13:25:00|2363.3|2361.3|2360.3|2358.3|2364.8|2362.6|2359.6|2357.6|795
1680183000000|2023-03-30 13:30:00|2360.4|2358.4|2359|2357|2363.1|2360.8|2354.8|2352.3|845
1680183300000|2023-03-30 13:35:00|2358.9|2356.9|2360.4|2357.4|2364.3|2362|2358.3|2356.2|767
1680183600000|2023-03-30 13:40:00|2360.1|2358.1|2357|2355|2362|2360|2356.9|2354.9|600
1680183900000|2023-03-30 13:45:00|2356.9|2354.9|2355.8|2353.8|2358.3|2356|2350.9|2348.7|759
1680184200000|2023-03-30 13:50:00|2355.9|2353.9|2356.2|2354.2|2360.3|2358.3|2353.2|2351.2|671
1680184500000|2023-03-30 13:55:00|2356.3|2354.3|2353.8|2351.8|2358.3|2356.3|2353.7|2351.7|570
1680184800000|2023-03-30 14:00:00|2354.1|2352.1|2351.7|2349.7|2354.3|2352.1|2350.7|2348.7|765
1680185100000|2023-03-30 14:05:00|2351.9|2349.9|2348.2|2346.2|2353.7|2351.7|2347.6|2345.6|631
1680185400000|2023-03-30 14:10:00|2348.1|2346.1|2346.8|2344.8|2351.8|2349.8|2346.2|2344.2|654
1680185700000|2023-03-30 14:15:00|2347.4|2345.4|2354.4|2352.4|2356.5|2354.3|2347.4|2345.4|781
1680186000000|2023-03-30 14:20:00|2354.6|2352.6|2360.8|2358.8|2360.9|2358.9|2353.8|2351.4|774
1680186300000|2023-03-30 14:25:00|2360.9|2358.9|2354.8|2352.8|2361.2|2359|2354.4|2352|516
1680186600000|2023-03-30 14:30:00|2354.7|2352.7|2357.4|2355.4|2357.9|2355.9|2354|2351.7|529
1680186900000|2023-03-30 14:35:00|2357.5|2355.5|2360|2358|2360.2|2358.2|2355.9|2353.9|481
1680187200000|2023-03-30 14:40:00|2360.1|2358.1|2358|2356|2363.4|2361.4|2357|2354.8|465
1680187500000|2023-03-30 14:45:00|2358.1|2356.1|2360.6|2358.6|2361.6|2359.6|2357.1|2354.5|350
1680187800000|2023-03-30 14:50:00|2360.9|2358.9|2360.3|2358.3|2361.3|2359.2|2358.7|2356.6|440
1680188100000|2023-03-30 14:55:00|2360.2|2358.2|2361.1|2359.1|2362.2|2360.2|2358.4|2356.4|476
1680188400000|2023-03-30 15:00:00|2361.2|2359.2|2364.4|2362.4|2365|2362.7|2358.4|2356.3|490
1680188700000|2023-03-30 15:05:00|2364.3|2362.3|2368.2|2366.2|2368.4|2366.4|2363.2|2361.2|496
1680189000000|2023-03-30 15:10:00|2368.3|2366.3|2371.3|2369.3|2373.1|2371.1|2367.7|2365|566
1680189300000|2023-03-30 15:15:00|2371.4|2369.4|2371.3|2369.3|2372.9|2370.9|2368.4|2366.4|432
1680189600000|2023-03-30 15:20:00|2371.2|2369.2|2368.9|2365.9|2371.9|2369.9|2367.5|2365.5|467
1680189900000|2023-03-30 15:25:00|2368.8|2365.8|2368.2|2366.2|2370.5|2368.3|2367.8|2365.8|411
1680190200000|2023-03-30 15:30:00|2368.3|2366.3|2370.2|2368.2|2370.9|2368.9|2367.4|2365.1|355
1680190500000|2023-03-30 15:35:00|2370|2368|2370.7|2368.7|2371.1|2368.8|2368.2|2366|309
1680190800000|2023-03-30 15:40:00|2370.6|2368.6|2372.2|2370.2|2372.3|2370.3|2370.2|2367.9|267
1680191100000|2023-03-30 15:45:00|2371.8|2369.8|2372.3|2370.3|2372.8|2370.8|2371|2368.7|297
1680191400000|2023-03-30 15:50:00|2372.4|2370.4|2372.4|2370.4|2372.6|2370.6|2368.4|2366.4|337
1680191700000|2023-03-30 15:55:00|2372.2|2370.2|2372.9|2370.9|2375.4|2373.4|2372|2370|249
1680192000000|2023-03-30 16:00:00|2373.3|2371.3|2377.9|2375.9|2378|2376|2373.3|2371.3|420
1680192300000|2023-03-30 16:05:00|2378.4|2376.4|2379.6|2377.6|2380.4|2378.2|2377.3|2375.1|349
1680192600000|2023-03-30 16:10:00|2379.7|2377.7|2379.4|2377.4|2381.4|2379.4|2378.7|2376.7|354
1680192900000|2023-03-30 16:15:00|2379.5|2377.5|2380.1|2378.1|2381.3|2379.3|2377.4|2375.3|355
1680193200000|2023-03-30 16:20:00|2380.2|2378.2|2382.8|2380.8|2383|2380.8|2379.8|2377.4|325
1680193500000|2023-03-30 16:25:00|2383.2|2381.2|2387.4|2385.4|2387.5|2385.5|2382.7|2380.3|507
1680193800000|2023-03-30 16:30:00|2387.5|2385.5|2385.8|2383.8|2388.2|2385.8|2384.2|2382.2|485
1680194100000|2023-03-30 16:35:00|2385.6|2383.6|2387.6|2385.6|2389.3|2387.1|2382.8|2380.7|524
1680194400000|2023-03-30 16:40:00|2387.7|2385.7|2386.5|2384.5|2389.1|2386.6|2385.6|2383.4|480
1680194700000|2023-03-30 16:45:00|2386.8|2384.8|2386.9|2384.9|2387.8|2385.2|2383.6|2381.2|488
1680195000000|2023-03-30 16:50:00|2387|2385|2387.5|2385.5|2388.1|2386.1|2385.4|2383.4|388
1680195300000|2023-03-30 16:55:00|2387.6|2385.6|2388.9|2386.9|2389.7|2387.5|2387.6|2385.4|384
1680195600000|2023-03-30 17:00:00|2389.3|2387.3|2388|2386|2391|2388.5|2386.9|2384.7|393
1680195900000|2023-03-30 17:05:00|2387.9|2385.9|2386.5|2384.5|2388.7|2386.3|2382.8|2380.4|368
1680196200000|2023-03-30 17:10:00|2386.7|2384.7|2386.9|2384.9|2387.7|2385.3|2385.7|2383.6|314
1680196500000|2023-03-30 17:15:00|2387|2385|2385|2382|2387.7|2385.2|2384.1|2381.9|302
1680196800000|2023-03-30 17:20:00|2384.6|2382.6|2384.9|2382.9|2387|2384.8|2384.2|2381.7|317
1680197100000|2023-03-30 17:25:00|2384.8|2382.8|2381.8|2379.8|2384.8|2382.8|2380.3|2378.1|394
1680197400000|2023-03-30 17:30:00|2381.7|2379.7|2381.8|2379.8|2382.7|2380.3|2379.2|2377.2|300
1680197700000|2023-03-30 17:35:00|2382|2380|2382.8|2380.8|2384|2381.8|2381.8|2379.8|280
1680198000000|2023-03-30 17:40:00|2383|2381|2381.5|2379.5|2383.7|2381.2|2380.8|2378.4|266
1680198300000|2023-03-30 17:45:00|2381.4|2379.4|2379.6|2377.6|2381.7|2379.7|2378.6|2376.6|235
1680198600000|2023-03-30 17:50:00|2379.7|2377.7|2378.8|2376.8|2379.9|2377.7|2378.5|2376.3|203
1680198900000|2023-03-30 17:55:00|2378.7|2376.7|2379.1|2377.1|2380.8|2378.5|2378.6|2376.6|202
1680199200000|2023-03-30 18:00:00|2379.2|2377.2|2379.2|2377.2|2379.6|2377.6|2378.2|2376.2|138
1680199500000|2023-03-30 18:05:00|2379.3|2377.3|2379.8|2377.8|2380.4|2378.4|2379.1|2376.9|129
1680199800000|2023-03-30 18:10:00|2379.9|2377.9|2379.2|2377.2|2380.3|2377.9|2378.3|2375.7|147
1680200100000|2023-03-30 18:15:00|2379.1|2377.1|2382.3|2380.3|2382.9|2380.6|2378.9|2376.9|208
1680200400000|2023-03-30 18:20:00|2382.4|2380.4|2384.7|2382.7|2385.4|2383.1|2381.5|2379.4|203
1680200700000|2023-03-30 18:25:00|2384.6|2382.6|2383.7|2381.7|2385.5|2383.1|2383.6|2381.2|209
1680201000000|2023-03-30 18:30:00|2383.4|2381.4|2380.6|2378.6|2384.3|2381.7|2380.5|2378.3|193
1680201300000|2023-03-30 18:35:00|2380.7|2378.7|2377.7|2375.7|2380.8|2378.8|2377.4|2374.9|182
1680201600000|2023-03-30 18:40:00|2377.8|2375.8|2376|2374|2378|2375.9|2376|2373.6|131
1680201900000|2023-03-30 18:45:00|2376.1|2374.1|2377|2374|2377.9|2375.3|2375.5|2373.5|168
1680202200000|2023-03-30 18:50:00|2376.8|2373.8|2377.7|2375.7|2378.2|2376.2|2376|2373.8|180
1680202500000|2023-03-30 18:55:00|2377.8|2375.8|2381.2|2379.2|2381.7|2379.4|2377.7|2375.7|240
1680202800000|2023-03-30 19:00:00|2380.8|2378.8|2382.3|2380.3|2383.1|2380.8|2380.1|2377.8|175
1680203100000|2023-03-30 19:05:00|2382.2|2380.2|2380.3|2378.3|2383.5|2381.4|2380.1|2378.1|184
1680203400000|2023-03-30 19:10:00|2380.4|2378.4|2381.1|2378.1|2382.1|2380.1|2380.2|2377.7|190
1680203700000|2023-03-30 19:15:00|2381.2|2378.2|2381.9|2379.9|2383.3|2380.9|2378.8|2376.4|224
1680204000000|2023-03-30 19:20:00|2382|2380|2384.2|2381.2|2384.3|2382.1|2381.8|2379.3|183
1680204300000|2023-03-30 19:25:00|2384.1|2381.1|2384.6|2382.6|2385.3|2382.6|2382.8|2380.4|183
1680204600000|2023-03-30 19:30:00|2384.3|2382.3|2385.9|2383.9|2386.5|2384.1|2383.9|2381.9|187
1680204900000|2023-03-30 19:35:00|2385.8|2383.8|2389|2386|2389.5|2387.3|2385.8|2383.8|201
1680205200000|2023-03-30 19:40:00|2388.9|2385.9|2388.3|2386.3|2389.1|2386.7|2387.1|2385|223
1680205500000|2023-03-30 19:45:00|2388.1|2386.1|2389.2|2386.2|2389.4|2386.6|2387|2384.4|257
1680205800000|2023-03-30 19:50:00|2389.1|2386.1|2388.9|2386.9|2390.2|2387.8|2388.6|2385.8|203
1680206100000|2023-03-30 19:55:00|2389.1|2386.1|2390.2|2387.2|2390.5|2388.2|2386.7|2384.7|258
1680206400000|2023-03-30 20:00:00|2389.5|2387.5|2392.2|2390.2|2392.9|2390.5|2389.4|2387.4|177
1680206700000|2023-03-30 20:05:00|2392.1|2390.1|2393.4|2391.4|2394.3|2392.3|2391.9|2389.8|130
1680207000000|2023-03-30 20:10:00|2393.5|2391.5|2391.2|2388.2|2393.7|2391.7|2391|2388.1|105
1680207300000|2023-03-30 20:15:00|2390.9|2387.9|2391|2388|2391.7|2388.9|2388.6|2386.2|144
1680207600000|2023-03-30 20:20:00|2390.2|2388.2|2391.7|2388.7|2391.8|2388.8|2389.7|2386.8|106
1680207900000|2023-03-30 20:25:00|2391.8|2388.8|2393.4|2390.4|2393.9|2390.9|2391.7|2388.7|90
1680208200000|2023-03-30 20:30:00|2393.2|2390.2|2392.9|2389.9|2393.5|2390.5|2392.1|2389.4|90
1680208500000|2023-03-30 20:35:00|2392.7|2389.7|2392.3|2389.3|2393.5|2390.5|2392|2389|66
1680208800000|2023-03-30 20:40:00|2392.2|2389.2|2391.8|2388.8|2393|2390|2391|2388|97
1680209100000|2023-03-30 20:45:00|2392|2389|2392.9|2389.9|2392.9|2389.9|2391.1|2388.1|105
1680209400000|2023-03-30 20:50:00|2392.6|2389.6|2392|2389|2394|2389.8|2391.6|2388.6|92
1680209700000|2023-03-30 20:55:00|2391.9|2388.9|2392.6|2389.6|2394.9|2390.7|2391.9|2388.1|135
1680213600000|2023-03-30 22:00:00|2392.8|2389.8|2390.9|2388.9|2394.1|2390.1|2390.3|2387.8|118
1680213900000|2023-03-30 22:05:00|2390.7|2388.7|2390.8|2387.8|2391.9|2389.4|2390.2|2387.5|83
1680214200000|2023-03-30 22:10:00|2390.7|2387.7|2390.7|2387.7|2391.3|2388.7|2390.2|2387.4|78
1680214500000|2023-03-30 22:15:00|2391.1|2388.1|2391|2388|2391.5|2388.8|2389.7|2387.3|101
1680214800000|2023-03-30 22:20:00|2391.5|2388.5|2390.7|2387.7|2392|2389|2390.2|2387.3|100
1680215100000|2023-03-30 22:25:00|2390.8|2387.8|2390.8|2387.8|2391.4|2388.4|2389.8|2386.8|111
1680215400000|2023-03-30 22:30:00|2390.9|2387.9|2390|2387|2391.5|2388.5|2389.5|2386.5|108
1680215700000|2023-03-30 22:35:00|2390.1|2387.1|2390|2387|2390.7|2388.2|2389.7|2386.9|79
1680216000000|2023-03-30 22:40:00|2390.2|2387.2|2390.4|2387.4|2391.1|2388.1|2389.7|2386.9|104
1680216300000|2023-03-30 22:45:00|2390.3|2387.3|2390.4|2387.4|2390.8|2388.1|2389.6|2387|97
1680216600000|2023-03-30 22:50:00|2390.5|2387.5|2390.8|2387.8|2391.1|2388.8|2389.6|2387.2|96
1680216900000|2023-03-30 22:55:00|2390.7|2387.7|2389.9|2386.9|2391.2|2388.8|2389.7|2386.9|115
1680217200000|2023-03-30 23:00:00|2390.2|2387.2|2390.3|2387.3|2390.8|2388.2|2389.5|2386.8|109
1680217500000|2023-03-30 23:05:00|2390.4|2387.4|2390.3|2387.3|2390.5|2387.8|2389.3|2386.5|91
1680217800000|2023-03-30 23:10:00|2390.2|2387.2|2389.1|2387.1|2390.7|2388.5|2389.1|2386.6|86
1680218100000|2023-03-30 23:15:00|2389.2|2387.2|2389.2|2386.2|2390|2387.7|2388.8|2386.2|131
1680218400000|2023-03-30 23:20:00|2389.3|2386.3|2389|2386|2390|2387.1|2388.6|2385.6|105
1680218700000|2023-03-30 23:25:00|2388.8|2386.8|2390.5|2387.5|2390.7|2388.1|2388.5|2385.9|92
1680219000000|2023-03-30 23:30:00|2390.4|2387.4|2389.8|2386.8|2391.1|2388.6|2389.2|2386.6|108
1680219300000|2023-03-30 23:35:00|2389.7|2386.7|2391.2|2388.2|2391.7|2389|2389.3|2386.7|99
1680219600000|2023-03-30 23:40:00|2391.1|2388.1|2389.9|2386.9|2391.6|2389.1|2389.3|2386.9|112
1680219900000|2023-03-30 23:45:00|2389.8|2386.8|2388.5|2385.5|2389.9|2387.3|2387.9|2385.4|183
1680220200000|2023-03-30 23:50:00|2387.9|2385.9|2388.7|2386.7|2389.4|2387.1|2387.9|2385.3|170
1680220500000|2023-03-30 23:55:00|2389.2|2386.2|2389.4|2386.4|2389.7|2387.4|2388|2385.3|195
1680220800000|2023-03-31 00:00:00|2389.2|2386.2|2389.4|2386.4|2389.9|2387.6|2388.4|2386|246
1680221100000|2023-03-31 00:05:00|2389.5|2386.5|2389.6|2386.6|2390.2|2387.5|2388|2385.6|195
1680221400000|2023-03-31 00:10:00|2389.7|2386.7|2388.5|2385.5|2389.9|2387.5|2387.7|2385.2|182
1680221700000|2023-03-31 00:15:00|2388.2|2385.2|2387.9|2384.9|2388.7|2386.3|2387.5|2384.8|167
1680222000000|2023-03-31 00:20:00|2388|2385|2386.9|2384.9|2388.2|2385.3|2386.3|2384|140
1680222300000|2023-03-31 00:25:00|2387|2385|2389.5|2386.5|2389.5|2387.1|2386.8|2384.6|155
1680222600000|2023-03-31 00:30:00|2389.2|2386.2|2389.5|2387.5|2390.6|2388|2388.3|2385.9|219
1680222900000|2023-03-31 00:35:00|2389.7|2386.7|2389.6|2387.6|2390.5|2388.1|2388.9|2386.6|228
1680223200000|2023-03-31 00:40:00|2389.5|2387.5|2389|2386|2389.6|2387.6|2388.1|2385.7|132
1680223500000|2023-03-31 00:45:00|2389.1|2386.1|2388.8|2386.8|2390.6|2387.8|2388|2385.5|137
1680223800000|2023-03-31 00:50:00|2388.7|2386.7|2389.1|2387.1|2389.9|2387.6|2387.9|2385.4|244
1680224100000|2023-03-31 00:55:00|2389.4|2386.4|2389.7|2387.7|2390.7|2388.2|2388.8|2386.3|326
1680224400000|2023-03-31 01:00:00|2389.8|2387.8|2389|2386|2390.8|2388.4|2388|2385.5|447
1680224700000|2023-03-31 01:05:00|2389.1|2386.1|2386.1|2383.1|2389.8|2387.1|2385.4|2382.7|316
1680225000000|2023-03-31 01:10:00|2386.3|2383.3|2389.6|2386.6|2389.9|2386.9|2386.3|2383.3|287
1680225300000|2023-03-31 01:15:00|2389.5|2386.5|2389.1|2386.1|2390.8|2387.8|2387.8|2385.2|234
1680225600000|2023-03-31 01:20:00|2389.2|2386.2|2389.4|2386.4|2391.1|2388.1|2388|2385.1|274
1680225900000|2023-03-31 01:25:00|2389.5|2386.5|2389|2386|2390.2|2387.2|2387.8|2385.2|297
1680226200000|2023-03-31 01:30:00|2388.9|2385.9|2391.5|2388.5|2392.7|2389.8|2388.6|2385.6|543
1680226500000|2023-03-31 01:35:00|2391.4|2388.4|2394.3|2391.3|2394.4|2391.4|2390.4|2387.7|471
1680226800000|2023-03-31 01:40:00|2394.4|2391.4|2389.1|2386.1|2394.4|2391.7|2388.6|2385.6|388
1680227100000|2023-03-31 01:45:00|2388.8|2386.8|2388.6|2385.6|2389.6|2387.1|2385.5|2383.1|487
1680227400000|2023-03-31 01:50:00|2388.5|2385.5|2388.9|2385.9|2389.4|2386.4|2386.7|2384.1|326
1680227700000|2023-03-31 01:55:00|2388.4|2386.4|2390.2|2387.2|2390.7|2388.3|2387.8|2384.9|358
1680228000000|2023-03-31 02:00:00|2390|2387|2391.2|2388.2|2391.5|2388.9|2388.8|2386.2|318
1680228300000|2023-03-31 02:05:00|2391.3|2388.3|2389.7|2387.7|2391.8|2389.2|2389.1|2386.8|321
1680228600000|2023-03-31 02:10:00|2389.6|2387.6|2391.6|2388.6|2391.6|2389.3|2389.1|2386.6|272
1680228900000|2023-03-31 02:15:00|2391.4|2389.4|2393|2391|2393.6|2391.1|2390.6|2387.6|206
1680229200000|2023-03-31 02:20:00|2392.9|2390.9|2393.4|2391.4|2394.2|2391.7|2392.1|2389.5|167
1680229500000|2023-03-31 02:25:00|2393.3|2391.3|2393.3|2390.3|2395.1|2392.9|2393.3|2390.3|158
1680229800000|2023-03-31 02:30:00|2393.4|2390.4|2397.4|2394.4|2398.3|2395.3|2393.1|2390.1|544
1680230100000|2023-03-31 02:35:00|2396.7|2394.7|2395.6|2393.6|2397.3|2394.7|2395.4|2392.7|237
1680230400000|2023-03-31 02:40:00|2395.5|2393.5|2391.9|2389.9|2396.2|2393.7|2391.5|2389.1|307
1680230700000|2023-03-31 02:45:00|2392.1|2389.1|2390.9|2388.9|2392.7|2390.3|2390.8|2388.3|243
1680231000000|2023-03-31 02:50:00|2391|2389|2392.1|2390.1|2392.9|2390.4|2390.7|2388.2|218
1680231300000|2023-03-31 02:55:00|2392|2390|2391.7|2389.7|2393.7|2390.7|2391.7|2389.2|188
1680231600000|2023-03-31 03:00:00|2391.6|2389.6|2391.8|2388.8|2393.8|2391.2|2389.8|2387.2|344
1680231900000|2023-03-31 03:05:00|2391.9|2388.9|2391.3|2388.3|2392.5|2389.9|2390.8|2388.2|273
1680232200000|2023-03-31 03:10:00|2391.4|2388.4|2390.2|2388.2|2391.7|2389.1|2390|2387.3|230
1680232500000|2023-03-31 03:15:00|2390.1|2388.1|2389.8|2387.8|2390.8|2388.3|2389.3|2386.7|182
1680232800000|2023-03-31 03:20:00|2389.9|2387.9|2392.1|2389.1|2392.7|2389.8|2389.5|2387.4|159
1680233100000|2023-03-31 03:25:00|2391.5|2389.5|2391.2|2388.2|2393.2|2390.2|2390.8|2388.2|205
1680233400000|2023-03-31 03:30:00|2391.4|2388.4|2391.1|2388.1|2391.7|2388.9|2390.1|2387.6|119
1680233700000|2023-03-31 03:35:00|2391|2388|2389.6|2386.6|2391.1|2388.4|2388.8|2386.4|102
1680234000000|2023-03-31 03:40:00|2389.5|2386.5|2390.1|2387.1|2390.2|2387.2|2388.5|2386|159
1680234300000|2023-03-31 03:45:00|2390|2387|2389.1|2387.1|2390.8|2388|2389.1|2386.5|106
1680234600000|2023-03-31 03:50:00|2389.2|2387.2|2391.2|2389.2|2392|2389.5|2389.2|2387|109
1680234900000|2023-03-31 03:55:00|2391.3|2389.3|2392|2389|2393|2390.4|2391.3|2388.9|131
1680235200000|2023-03-31 04:00:00|2391.9|2388.9|2393.5|2390.5|2393.9|2391.4|2391.4|2388.9|125
1680235500000|2023-03-31 04:05:00|2393.4|2390.4|2393.5|2390.5|2394|2391.3|2392.6|2389.8|103
1680235800000|2023-03-31 04:10:00|2393|2391|2393.4|2390.4|2393.7|2391.1|2392.2|2389.6|104
1680236100000|2023-03-31 04:15:00|2393.5|2390.5|2393.4|2390.4|2394.1|2391.3|2392.7|2390.2|77
1680236400000|2023-03-31 04:20:00|2393.5|2390.5|2392.1|2389.1|2393.9|2390.9|2391.7|2388.7|92
1680236700000|2023-03-31 04:25:00|2392.2|2389.2|2390.1|2387.1|2392.2|2389.5|2389.6|2386.7|148
1680237000000|2023-03-31 04:30:00|2390|2387|2391|2389|2391.7|2389.3|2389|2386.3|136
1680237300000|2023-03-31 04:35:00|2391.1|2389.1|2391|2389|2392.4|2390.2|2390.7|2388.3|109
1680237600000|2023-03-31 04:40:00|2391.1|2389.1|2392.7|2389.7|2392.7|2390.1|2390.7|2388.2|133
1680237900000|2023-03-31 04:45:00|2392.6|2389.6|2392.6|2389.6|2393.2|2390.7|2391.8|2389|149
1680238200000|2023-03-31 04:50:00|2392|2390|2390.2|2388.2|2392.5|2390.4|2390.1|2387.6|142
1680238500000|2023-03-31 04:55:00|2390.3|2388.3|2391.3|2389.3|2391.9|2389.5|2390.2|2387.8|130
1680238800000|2023-03-31 05:00:00|2391.2|2389.2|2391|2389|2392.1|2389.9|2390.2|2387.7|168
1680239100000|2023-03-31 05:05:00|2390.9|2388.9|2388.8|2385.8|2391.6|2389|2387.6|2385.2|205
1680239400000|2023-03-31 05:10:00|2388.9|2385.9|2388.3|2386.3|2389|2386.5|2387|2384.4|177
1680239700000|2023-03-31 05:15:00|2388.2|2386.2|2390.1|2387.1|2390.2|2387.4|2388.1|2385.6|159
1680240000000|2023-03-31 05:20:00|2390|2387|2388.5|2386.5|2390.2|2387.5|2387.2|2384.7|174
1680240300000|2023-03-31 05:25:00|2388.4|2386.4|2387.8|2385.8|2389.3|2386.5|2387.1|2384.9|215
1680240600000|2023-03-31 05:30:00|2388.3|2385.3|2388.1|2385.1|2389|2386.4|2385.8|2383.3|324
1680240900000|2023-03-31 05:35:00|2388.2|2385.2|2388.9|2385.9|2389.6|2387.3|2387.7|2384.8|267
1680241200000|2023-03-31 05:40:00|2388.8|2385.8|2387.8|2384.8|2389.5|2386.9|2387.3|2384.3|171
1680241500000|2023-03-31 05:45:00|2387.7|2384.7|2387.3|2385.3|2388.8|2386.5|2387.1|2384.4|183
1680241800000|2023-03-31 05:50:00|2387.2|2385.2|2387.9|2384.9|2388.7|2386.4|2386.4|2383.9|215
1680242100000|2023-03-31 05:55:00|2387.8|2384.8|2388.4|2385.4|2389.6|2386.9|2387.2|2384.6|169
1680242400000|2023-03-31 06:00:00|2388.3|2385.3|2391.7|2389.7|2393|2390.4|2388.3|2385.3|417
1680242700000|2023-03-31 06:05:00|2391.6|2389.6|2387.6|2385.6|2392.1|2389.7|2387.6|2385.1|306
1680243000000|2023-03-31 06:10:00|2387.2|2385.2|2387.1|2384.1|2388.4|2385.7|2385.1|2382.7|285
1680243300000|2023-03-31 06:15:00|2386.9|2383.9|2388.7|2385.7|2389.1|2386.6|2386.7|2383.9|293
1680243600000|2023-03-31 06:20:00|2388.6|2385.6|2389.2|2386.2|2390.1|2387.2|2387.3|2384.9|310
1680243900000|2023-03-31 06:25:00|2389.3|2386.3|2386.2|2383.2|2389.6|2386.8|2385.2|2383.1|258
1680244200000|2023-03-31 06:30:00|2386.3|2383.3|2389.8|2386.8|2389.9|2387.3|2385.4|2382.9|311
1680244500000|2023-03-31 06:35:00|2389.5|2386.5|2387.2|2385.2|2389.7|2387.1|2385.8|2383.8|266
1680244800000|2023-03-31 06:40:00|2387.1|2385.1|2389.2|2387.2|2389.3|2387.3|2385.8|2383.7|359
1680245100000|2023-03-31 06:45:00|2389.1|2387.1|2388.9|2386.9|2391|2388.6|2387.9|2385.3|459
1680245400000|2023-03-31 06:50:00|2389|2387|2389.6|2387.6|2390.4|2387.7|2387.9|2385.7|327
1680245700000|2023-03-31 06:55:00|2389.8|2387.8|2389.1|2387.1|2390.5|2388.1|2388.3|2386.1|419
1680246000000|2023-03-31 07:00:00|2389|2387|2387|2385|2389|2387|2386.1|2383.8|388
1680246300000|2023-03-31 07:05:00|2386.9|2384.9|2388.7|2386.7|2389.4|2387.4|2386.9|2384.6|334
1680246600000|2023-03-31 07:10:00|2388.6|2386.6|2389.4|2387.4|2390|2387.8|2388|2386|270
1680246900000|2023-03-31 07:15:00|2389.2|2387.2|2383.7|2381.7|2389.4|2387.4|2383.7|2381.7|341
1680247200000|2023-03-31 07:20:00|2383.9|2381.9|2383.8|2380.8|2385.3|2383.2|2379.1|2376.5|446
1680247500000|2023-03-31 07:25:00|2383.6|2380.6|2377|2375|2383.6|2381|2376.2|2373.2|489
1680247800000|2023-03-31 07:30:00|2377.8|2374.8|2377.3|2374.3|2379.5|2377.5|2375.8|2373.3|504
1680248100000|2023-03-31 07:35:00|2376.9|2373.9|2373.2|2371.2|2376.9|2374.3|2370.5|2368.3|373
1680248400000|2023-03-31 07:40:00|2373|2371|2375.7|2373.7|2377.3|2375.3|2372.9|2370.5|336
1680248700000|2023-03-31 07:45:00|2375.6|2373.6|2374.4|2372.4|2376.2|2374.2|2372.6|2370.6|294
1680249000000|2023-03-31 07:50:00|2374.3|2372.3|2371.6|2369.6|2375.6|2373.6|2371|2368.2|292
1680249300000|2023-03-31 07:55:00|2371.7|2369.7|2373.1|2371.1|2374.3|2372.3|2371.1|2368.7|224
1680249600000|2023-03-31 08:00:00|2373.2|2371.2|2374.9|2372.9|2375.2|2373.2|2370.3|2368.1|350
1680249900000|2023-03-31 08:05:00|2374.8|2372.8|2378.3|2376.3|2378.8|2376.6|2373.5|2371.5|327
1680250200000|2023-03-31 08:10:00|2378.2|2376.2|2380.2|2377.2|2381.6|2379.6|2377.7|2375.7|393
1680250500000|2023-03-31 08:15:00|2380.1|2377.1|2379.3|2377.3|2380.8|2378.2|2378|2375.5|370
1680250800000|2023-03-31 08:20:00|2379.4|2377.4|2379.7|2376.7|2381|2379|2378.7|2376.4|387
1680251100000|2023-03-31 08:25:00|2379.8|2376.8|2379.6|2377.6|2380.5|2378.1|2378.8|2376.3|286
1680251400000|2023-03-31 08:30:00|2379.5|2377.5|2379.8|2377.8|2381.5|2379.2|2377.8|2375.5|285
1680251700000|2023-03-31 08:35:00|2379.7|2377.7|2378.4|2376.4|2379.9|2377.9|2377.7|2375.3|359
1680252000000|2023-03-31 08:40:00|2378.5|2376.5|2378.6|2376.6|2379.6|2377.2|2375.9|2373.8|333
1680252300000|2023-03-31 08:45:00|2378.5|2376.5|2381.1|2379.1|2381.8|2379.5|2377.5|2375.5|293
1680252600000|2023-03-31 08:50:00|2381|2379|2380.3|2378.3|2382.5|2380.2|2379.8|2377.8|277
1680252900000|2023-03-31 08:55:00|2380.2|2378.2|2380.9|2378.9|2382|2380|2379.6|2377.5|248
1680253200000|2023-03-31 09:00:00|2382|2379|2383|2381|2384|2381.6|2381.2|2379|368
1680253500000|2023-03-31 09:05:00|2382.8|2380.8|2385.8|2383.8|2386.9|2384.2|2382.8|2380.8|345
1680253800000|2023-03-31 09:10:00|2385.7|2383.7|2384.9|2382.9|2386.2|2384.2|2384.1|2382.1|331
1680254100000|2023-03-31 09:15:00|2384.6|2382.6|2385.4|2383.4|2385.5|2383.5|2383|2381|266
1680254400000|2023-03-31 09:20:00|2385.5|2383.5|2387.3|2385.3|2388.1|2386.1|2384.5|2382.5|262
1680254700000|2023-03-31 09:25:00|2387.4|2385.4|2387.5|2385.5|2388.5|2386.2|2385.9|2383.9|259
1680255000000|2023-03-31 09:30:00|2387.4|2385.4|2386.5|2384.5|2388.2|2386.2|2386|2384|259
1680255300000|2023-03-31 09:35:00|2386.4|2384.4|2388.8|2386.8|2389.3|2387.1|2386|2384|204
1680255600000|2023-03-31 09:40:00|2388.9|2386.9|2389|2387|2389.6|2387.2|2387.9|2385.4|241
1680255900000|2023-03-31 09:45:00|2389.1|2387.1|2391.8|2389.8|2392.5|2390.5|2389|2386.5|241
1680256200000|2023-03-31 09:50:00|2391.7|2389.7|2390.4|2388.4|2392.6|2390.6|2390.4|2388.4|189
1680256500000|2023-03-31 09:55:00|2390.5|2388.5|2388.8|2386.8|2391.3|2389.1|2388.8|2386.8|203
1680256800000|2023-03-31 10:00:00|2388.7|2386.7|2388.3|2386.3|2389.9|2387.5|2387.3|2384.9|256
1680257100000|2023-03-31 10:05:00|2388.2|2386.2|2386|2384|2388.6|2386.3|2385.9|2383.9|168
1680257400000|2023-03-31 10:10:00|2385.9|2383.9|2386.1|2383.1|2386.9|2384.5|2384.8|2382.7|152
1680257700000|2023-03-31 10:15:00|2385.5|2383.5|2387.6|2384.6|2387.8|2385.5|2385|2382.6|156
1680258000000|2023-03-31 10:20:00|2387.7|2384.7|2386.6|2384.6|2387.9|2385.4|2385.6|2383.3|200
1680258300000|2023-03-31 10:25:00|2386.7|2384.7|2390.3|2388.3|2390.6|2388.6|2386.2|2384.2|217
1680258600000|2023-03-31 10:30:00|2390.4|2388.4|2391.1|2389.1|2391.6|2389.6|2388.8|2386.5|312
1680258900000|2023-03-31 10:35:00|2391.5|2389.5|2393|2391|2393.7|2391.3|2391.4|2389.2|333
1680259200000|2023-03-31 10:40:00|2393.1|2391.1|2393.7|2391.7|2394|2391.7|2392.4|2390.1|226
1680259500000|2023-03-31 10:45:00|2393.6|2391.6|2394|2392|2395.1|2392.9|2393.4|2391.2|250
1680259800000|2023-03-31 10:50:00|2393.9|2391.9|2393.4|2391.4|2396.9|2394.4|2393.3|2391.2|240
1680260100000|2023-03-31 10:55:00|2393.7|2391.7|2390.5|2388.5|2394.4|2391.7|2389.8|2387.5|276
1680260400000|2023-03-31 11:00:00|2390.9|2388.9|2393.3|2391.3|2393.7|2391.4|2389.8|2387.6|311
1680260700000|2023-03-31 11:05:00|2393.4|2391.4|2394.1|2392.1|2395.9|2393.9|2392.7|2390.3|267
1680261000000|2023-03-31 11:10:00|2394.2|2392.2|2394.8|2391.8|2396.2|2393.5|2393.5|2391|269
1680261300000|2023-03-31 11:15:00|2394.9|2391.9|2395.3|2393.3|2395.8|2393.5|2394.6|2391.8|175
1680261600000|2023-03-31 11:20:00|2395.4|2393.4|2393.8|2391.8|2395.4|2393.4|2393.4|2391.4|189
1680261900000|2023-03-31 11:25:00|2393.9|2391.9|2395.6|2393.6|2395.9|2393.8|2393.3|2391.3|219
1680262200000|2023-03-31 11:30:00|2395.5|2393.5|2395.7|2393.7|2396.6|2394.6|2395.2|2393.2|191
1680262500000|2023-03-31 11:35:00|2395.6|2393.6|2396.1|2394.1|2396.3|2394.3|2394.7|2392.7|196
1680262800000|2023-03-31 11:40:00|2396.2|2394.2|2396|2394|2397.2|2394.8|2394.6|2392.6|161
1680263100000|2023-03-31 11:45:00|2396.1|2394.1|2393.6|2391.6|2396.1|2394.1|2392.7|2390.7|200
1680263400000|2023-03-31 11:50:00|2393.5|2391.5|2392.6|2390.6|2394.6|2392.6|2392|2389.4|210
1680263700000|2023-03-31 11:55:00|2392.7|2390.7|2390.9|2388.9|2393.1|2391.1|2388.9|2386.9|227
1680264000000|2023-03-31 12:00:00|2391|2389|2390|2388|2392.2|2390.2|2389.8|2387.8|196
1680264300000|2023-03-31 12:05:00|2388.7|2386.7|2386.6|2384.6|2390.1|2387.6|2386.5|2384.5|204
1680264600000|2023-03-31 12:10:00|2386.7|2384.7|2388.1|2386.1|2389.7|2387.7|2386.7|2384.7|206
1680264900000|2023-03-31 12:15:00|2388.2|2386.2|2385.7|2383.7|2389|2386.9|2385.6|2383.6|247
1680265200000|2023-03-31 12:20:00|2385.6|2383.6|2387|2385|2389|2386.5|2385.6|2383.3|466
1680265500000|2023-03-31 12:25:00|2386.5|2384.5|2389.5|2386.5|2390.7|2388|2385.9|2383.9|474
1680265800000|2023-03-31 12:30:00|2390.2|2387.2|2397.9|2394.9|2403.1|2400.7|2386|2382.7|1251
1680266100000|2023-03-31 12:35:00|2397.8|2394.8|2401.3|2399.3|2401.5|2399.5|2394|2391.5|991
1680266400000|2023-03-31 12:40:00|2401.2|2399.2|2402.8|2399.8|2404.7|2402.3|2398.9|2396.7|893
1680266700000|2023-03-31 12:45:00|2402.7|2399.7|2404.5|2401.5|2406.1|2404.1|2400.4|2398.4|716
1680267000000|2023-03-31 12:50:00|2404.4|2401.4|2402.9|2400.9|2405.4|2403.4|2400|2398|697
1680267300000|2023-03-31 12:55:00|2403|2401|2401.3|2399.3|2404.1|2401.8|2400.6|2398.6|502
1680267600000|2023-03-31 13:00:00|2401.4|2399.4|2393.2|2391.2|2401.5|2399.4|2393.2|2390.8|698
1680267900000|2023-03-31 13:05:00|2393.1|2391.1|2388.4|2386.4|2393.8|2391.1|2385.3|2382.5|626
1680268200000|2023-03-31 13:10:00|2388.5|2386.5|2393.5|2391.5|2394.7|2392.1|2388.2|2385.8|627
1680268500000|2023-03-31 13:15:00|2393.7|2391.7|2399.6|2397.6|2400.8|2398.4|2393.5|2390.9|604
1680268800000|2023-03-31 13:20:00|2399.8|2397.8|2401.4|2399.4|2403.8|2401.4|2397.7|2395.5|561
1680269100000|2023-03-31 13:25:00|2401.5|2399.5|2400.4|2397.4|2402.9|2400.5|2398.4|2395.8|433
1680269400000|2023-03-31 13:30:00|2399.1|2397.1|2403.8|2400.8|2405.3|2402.8|2395.4|2393.4|803
1680269700000|2023-03-31 13:35:00|2403.7|2400.7|2412.1|2409.1|2412.9|2410.1|2402.3|2400.3|666
1680270000000|2023-03-31 13:40:00|2411.6|2409.6|2407.7|2404.7|2412.8|2410|2407.2|2404.4|594
1680270300000|2023-03-31 13:45:00|2407.5|2404.5|2406.7|2404.7|2409.6|2407|2405.3|2403.1|760
1680270600000|2023-03-31 13:50:00|2406.8|2404.8|2405|2403|2407|2405|2402|2400|595
1680270900000|2023-03-31 13:55:00|2404.9|2402.9|2405.2|2402.2|2409.4|2407|2403.7|2401.4|490
1680271200000|2023-03-31 14:00:00|2406.7|2403.7|2406.8|2404.8|2409.3|2406.7|2405.2|2402.2|819
1680271500000|2023-03-31 14:05:00|2406.9|2404.9|2405.5|2403.5|2408.2|2405.7|2405.1|2402.9|576
1680271800000|2023-03-31 14:10:00|2406|2403|2397.6|2395.6|2406.4|2404.4|2397.4|2395.1|574
1680272100000|2023-03-31 14:15:00|2397.7|2395.7|2397.8|2395.8|2398.5|2396.5|2394.7|2392.1|611
1680272400000|2023-03-31 14:20:00|2397.7|2395.7|2397.5|2395.5|2398.5|2396.5|2395.5|2393.5|422
1680272700000|2023-03-31 14:25:00|2397.9|2395.9|2399.7|2397.7|2400.7|2398.2|2394.2|2391.8|576
1680273000000|2023-03-31 14:30:00|2399.8|2397.8|2400.2|2398.2|2403|2400.4|2399.6|2396.9|571
1680273300000|2023-03-31 14:35:00|2400.1|2398.1|2397.9|2395.9|2400.4|2398.3|2396|2394|586
1680273600000|2023-03-31 14:40:00|2397.7|2395.7|2401.8|2398.8|2402.2|2400.2|2397.7|2395.7|480
1680273900000|2023-03-31 14:45:00|2401.6|2398.6|2405|2403|2405.5|2403.4|2400.5|2398.3|437
1680274200000|2023-03-31 14:50:00|2404.8|2402.8|2398.8|2396.8|2404.9|2402.9|2396.6|2394.4|893
1680274500000|2023-03-31 14:55:00|2398.9|2396.9|2401.7|2399.7|2402.7|2400.7|2398.6|2396.3|678
1680274800000|2023-03-31 15:00:00|2401.8|2399.8|2404.6|2401.6|2405.1|2402.7|2400.6|2398.6|673
1680275100000|2023-03-31 15:05:00|2404.4|2401.4|2400.1|2397.1|2404.6|2402.2|2398.2|2395.7|610
1680275400000|2023-03-31 15:10:00|2400|2397|2400.6|2398.6|2401.5|2399|2398.7|2396.3|545
1680275700000|2023-03-31 15:15:00|2400.7|2398.7|2399.2|2396.2|2402.2|2400.2|2399.2|2396.2|413
1680276000000|2023-03-31 15:20:00|2399.1|2396.1|2403.9|2401.9|2405.2|2402.7|2398.5|2396|459
1680276300000|2023-03-31 15:25:00|2404|2402|2405.6|2403.6|2406.1|2403.8|2403.1|2400.7|372
1680276600000|2023-03-31 15:30:00|2405.5|2403.5|2407|2405|2408.9|2406.9|2405.2|2403.1|459
1680276900000|2023-03-31 15:35:00|2407.5|2404.5|2409.3|2407.3|2409.4|2407.4|2405.7|2403.7|443
1680277200000|2023-03-31 15:40:00|2409.4|2407.4|2410.6|2408.6|2412.3|2410.3|2408.7|2406.6|436
1680277500000|2023-03-31 15:45:00|2410.8|2408.8|2412.1|2410.1|2412.9|2410.9|2410.4|2408|432
1680277800000|2023-03-31 15:50:00|2412.2|2410.2|2410.6|2408.6|2413.4|2410.9|2410.5|2408.5|357
1680278100000|2023-03-31 15:55:00|2410.5|2408.5|2415.9|2413.9|2416.3|2413.9|2409.6|2407.4|380
1680278400000|2023-03-31 16:00:00|2415.8|2413.8|2412.1|2410.1|2416.3|2414.2|2411.1|2408.6|355
1680278700000|2023-03-31 16:05:00|2412.2|2410.2|2412.6|2410.6|2413.7|2411.7|2411.1|2408.6|293
1680279000000|2023-03-31 16:10:00|2412.7|2410.7|2414.7|2412.7|2415.5|2412.9|2412.5|2409.8|321
1680279300000|2023-03-31 16:15:00|2414.6|2412.6|2412.5|2410.5|2415.2|2412.8|2411.5|2409.5|338
1680279600000|2023-03-31 16:20:00|2412.6|2410.6|2412.3|2410.3|2414.2|2412.2|2411.6|2409|309
1680279900000|2023-03-31 16:25:00|2412.5|2410.5|2416.3|2414.3|2416.7|2414.6|2412.4|2409.9|367
1680280200000|2023-03-31 16:30:00|2416.4|2414.4|2416.8|2414.8|2417.7|2415.4|2415.8|2413.5|354
1680280500000|2023-03-31 16:35:00|2416.9|2414.9|2414.6|2412.6|2417|2415|2413.8|2411.4|312
1680280800000|2023-03-31 16:40:00|2415.2|2412.2|2411.9|2409.9|2415.2|2412.6|2411.4|2409|272
1680281100000|2023-03-31 16:45:00|2411.8|2409.8|2411.5|2409.5|2412.6|2410.1|2410.2|2408.2|347
1680281400000|2023-03-31 16:50:00|2411.4|2409.4|2410|2408|2412.9|2410.6|2409.9|2407.4|222
1680281700000|2023-03-31 16:55:00|2410.6|2407.6|2411.7|2408.7|2412.9|2410.6|2408.4|2406.1|371
1680282000000|2023-03-31 17:00:00|2411.8|2408.8|2408.8|2406.8|2411.9|2409.1|2408.7|2406.2|245
1680282300000|2023-03-31 17:05:00|2408.9|2406.9|2407.5|2404.5|2408.9|2406.9|2405.9|2403.6|323
1680282600000|2023-03-31 17:10:00|2407|2405|2404.9|2402.9|2407.4|2405.1|2404.5|2402.5|320
1680282900000|2023-03-31 17:15:00|2405|2403|2400.5|2398.5|2406.6|2404.6|2400.4|2398.4|316
1680283200000|2023-03-31 17:20:00|2400.6|2398.6|2402.2|2399.2|2405.2|2403.2|2400.6|2398.4|453
1680283500000|2023-03-31 17:25:00|2402.4|2399.4|2399|2396|2402.7|2399.7|2397.6|2395.5|532
1680283800000|2023-03-31 17:30:00|2398.3|2396.3|2399.9|2397.9|2401.1|2398.3|2397.8|2395.2|426
1680284100000|2023-03-31 17:35:00|2399.8|2397.8|2399.5|2396.5|2401.6|2399|2398.7|2396.4|329
1680284400000|2023-03-31 17:40:00|2399.6|2396.6|2397.8|2395.8|2399.8|2397.3|2396.9|2394.3|342
1680284700000|2023-03-31 17:45:00|2397.7|2395.7|2398.7|2396.7|2399.6|2396.9|2396.4|2394|236
1680285000000|2023-03-31 17:50:00|2398.8|2396.8|2398.4|2396.4|2400.8|2398|2398.2|2395.8|259
1680285300000|2023-03-31 17:55:00|2398.3|2396.3|2397.3|2395.3|2398.3|2396.3|2396.2|2393.7|283
1680285600000|2023-03-31 18:00:00|2397.1|2395.1|2399.8|2397.8|2400.1|2397.9|2396.6|2394.4|279
1680285900000|2023-03-31 18:05:00|2399.9|2397.9|2399.9|2397.9|2401.5|2399.5|2399.7|2397.2|231
1680286200000|2023-03-31 18:10:00|2399.8|2397.8|2398.9|2395.9|2400.7|2398.3|2398.1|2395.8|168
1680286500000|2023-03-31 18:15:00|2398.7|2395.7|2400|2397|2400.2|2397.9|2398|2395.7|176
1680286800000|2023-03-31 18:20:00|2400.1|2397.1|2399.8|2397.8|2400.6|2398.4|2399.2|2396.8|155
1680287100000|2023-03-31 18:25:00|2399.9|2397.9|2401.7|2398.7|2401.7|2398.8|2399.2|2397|221
1680287400000|2023-03-31 18:30:00|2401.8|2398.8|2403.2|2401.2|2404.2|2401.8|2401.6|2398.6|182
1680287700000|2023-03-31 18:35:00|2403.1|2401.1|2403.3|2401.3|2405.1|2402.8|2402.8|2400.2|187
1680288000000|2023-03-31 18:40:00|2403.5|2401.5|2404.1|2402.1|2405.4|2402.9|2403.3|2400.8|191
1680288300000|2023-03-31 18:45:00|2404|2402|2407|2404|2407.4|2405.4|2403.6|2401|203
1680288600000|2023-03-31 18:50:00|2407.3|2404.3|2407.5|2405.5|2408.4|2406|2404|2401.5|308
1680288900000|2023-03-31 18:55:00|2407.7|2405.7|2406.4|2404.4|2408.7|2406.3|2405.2|2402.8|318
1680289200000|2023-03-31 19:00:00|2406.7|2404.7|2405|2402|2407.4|2404.8|2404.7|2401.9|390
1680289500000|2023-03-31 19:05:00|2404.8|2401.8|2406.5|2403.5|2406.8|2404|2404|2401|280
1680289800000|2023-03-31 19:10:00|2406.8|2403.8|2407.8|2404.8|2408.6|2405.9|2405.9|2403.2|223
1680290100000|2023-03-31 19:15:00|2407.9|2404.9|2407|2405|2408|2405.5|2405.6|2402.8|192
1680290400000|2023-03-31 19:20:00|2407.4|2404.4|2410.2|2407.2|2411.3|2408.8|2406.6|2403.9|269
1680290700000|2023-03-31 19:25:00|2410.6|2407.6|2410.1|2407.1|2411|2408.5|2409|2406.5|191
1680291000000|2023-03-31 19:30:00|2410.2|2407.2|2409.2|2406.2|2411.2|2408.4|2408.6|2406.2|218
1680291300000|2023-03-31 19:35:00|2409.1|2406.1|2409.6|2406.6|2411|2408.1|2407.4|2404.4|284
1680291600000|2023-03-31 19:40:00|2409.7|2406.7|2408.1|2405.1|2410.8|2407.9|2407.7|2405.1|259
1680291900000|2023-03-31 19:45:00|2408.2|2405.2|2407.7|2404.7|2409.1|2406.2|2406.2|2403.6|249
1680292200000|2023-03-31 19:50:00|2407.9|2404.9|2408.3|2405.3|2408.4|2406|2406.9|2403.9|223
1680292500000|2023-03-31 19:55:00|2408.7|2405.7|2409.9|2406.9|2410.1|2407.1|2407.5|2404.5|394
1680292800000|2023-03-31 20:00:00|2409.6|2406.6|2407.7|2404.7|2409.7|2406.7|2406.9|2403.9|513
1680293100000|2023-03-31 20:05:00|2407.5|2404.5|2408|2405|2408.9|2405.9|2407.4|2404.4|172
1680293400000|2023-03-31 20:10:00|2407.9|2404.9|2407.3|2404.3|2408.2|2405.2|2407.2|2404.2|151
1680293700000|2023-03-31 20:15:00|2407.4|2404.4|2407.4|2404.4|2407.6|2404.6|2407|2404|166
1680294000000|2023-03-31 20:20:00|2407.3|2404.3|2408.7|2405.7|2409.1|2406.1|2407.3|2404.3|111
1680294300000|2023-03-31 20:25:00|2408.6|2405.6|2407.2|2404.2|2410.3|2407.3|2406.7|2403.7|201
1680294600000|2023-03-31 20:30:00|2408.1|2405.1|2408.4|2405.4|2409|2406|2407.2|2404.2|153
1680294900000|2023-03-31 20:35:00|2408|2405|2408.6|2405.6|2409.1|2406.1|2408|2405|166
1680295200000|2023-03-31 20:40:00|2408.4|2405.4|2409.8|2406.8|2410|2407|2408.2|2405.2|156
1680295500000|2023-03-31 20:45:00|2410.1|2407.1|2410.4|2407.4|2411|2408|2408.9|2405.9|181
1680295800000|2023-03-31 20:50:00|2410.5|2407.5|2410.6|2407.6|2411.6|2408.6|2408.4|2405.4|202
1680296100000|2023-03-31 20:55:00|2410.7|2407.7|2412.3|2409.3|2415.3|2410|2410.4|2404.3|187
1680472800000|2023-04-02 22:00:00|2407.6|2404.6|2407|2404|2409.4|2405.9|2405.3|2400.1|130
1680473100000|2023-04-02 22:05:00|2406.8|2403.8|2404.1|2401.1|2408.6|2405.9|2401.2|2398.2|342
1680473400000|2023-04-02 22:10:00|2403.9|2400.9|2399.9|2396.9|2404.5|2401.5|2395.7|2392.7|382
1680473700000|2023-04-02 22:15:00|2399.8|2396.8|2394.3|2391.3|2399.8|2396.9|2394.3|2391.3|169
1680474000000|2023-04-02 22:20:00|2394.6|2391.6|2398|2395|2398.9|2395.9|2392.2|2389.2|275
1680474300000|2023-04-02 22:25:00|2398.2|2395.2|2399.6|2396.6|2399.9|2396.9|2397.3|2394.3|219
1680474600000|2023-04-02 22:30:00|2399.7|2396.7|2397.6|2394.6|2400|2397|2396.7|2393.7|260
1680474900000|2023-04-02 22:35:00|2397.5|2394.5|2395.3|2392.3|2398.2|2395.2|2394.5|2391.5|219
1680475200000|2023-04-02 22:40:00|2395.4|2392.4|2398.7|2395.7|2399.9|2396.9|2395.3|2392.3|154
1680475500000|2023-04-02 22:45:00|2398.6|2395.6|2398.3|2395.3|2399.3|2396.3|2397.1|2394.1|116
1680475800000|2023-04-02 22:50:00|2398.2|2395.2|2396.4|2393.4|2398.3|2395.3|2396.4|2393.4|116
1680476100000|2023-04-02 22:55:00|2396.2|2393.2|2396.9|2393.9|2398.2|2395.2|2395.8|2392.8|185
1680476400000|2023-04-02 23:00:00|2396.5|2393.5|2396.4|2393.4|2397|2394|2395.3|2392.3|104
1680476700000|2023-04-02 23:05:00|2396.5|2393.5|2395.1|2392.1|2397.5|2394.7|2394.7|2391.7|91
1680477000000|2023-04-02 23:10:00|2395|2392|2393.5|2390.5|2395.8|2392.8|2393.5|2390.5|201
1680477300000|2023-04-02 23:15:00|2393.3|2390.3|2393|2390|2394.4|2391.8|2391.3|2388.3|254
1680477600000|2023-04-02 23:20:00|2393.1|2390.1|2389.7|2386.7|2393.1|2390.8|2385.8|2383.5|281
1680477900000|2023-04-02 23:25:00|2389.6|2386.6|2392.2|2389.2|2393.3|2391|2389.6|2386.6|221
1680478200000|2023-04-02 23:30:00|2391.5|2388.5|2393.1|2390.1|2394.2|2391.4|2391.5|2388.5|243
1680478500000|2023-04-02 23:35:00|2393|2390|2390.7|2387.7|2393.1|2390.1|2390.1|2387.2|224
1680478800000|2023-04-02 23:40:00|2390.8|2387.8|2390.3|2387.3|2392.1|2389.1|2388.9|2385.9|212
1680479100000|2023-04-02 23:45:00|2390.7|2387.7|2387.6|2384.6|2390.7|2387.7|2387.6|2384.6|234
1680479400000|2023-04-02 23:50:00|2387.4|2384.4|2387|2384|2388|2385|2384.3|2381.3|262
1680479700000|2023-04-02 23:55:00|2386.8|2383.8|2385|2382|2389.5|2386.5|2384.6|2381.6|239
1680480000000|2023-04-03 00:00:00|2385.1|2382.1|2387.4|2384.4|2387.6|2384.6|2384.1|2381.1|412
1680480300000|2023-04-03 00:05:00|2387.6|2384.6|2390|2387|2391|2388|2387.2|2384.2|375
1680480600000|2023-04-03 00:10:00|2390.1|2387.1|2390.2|2388.2|2392|2389.5|2388.2|2385.4|275
1680480900000|2023-04-03 00:15:00|2390.3|2388.3|2388|2386|2391.7|2389.1|2387|2384.4|315
1680481200000|2023-04-03 00:20:00|2387.9|2385.9|2389.6|2387.6|2389.7|2387.6|2386.9|2384.4|260
1680481500000|2023-04-03 00:25:00|2389.7|2387.7|2391.4|2389.4|2392.5|2389.9|2389.5|2387.5|280
1680481800000|2023-04-03 00:30:00|2391.5|2389.5|2392.9|2390.9|2394.2|2391.7|2390.8|2388.2|219
1680482100000|2023-04-03 00:35:00|2392.8|2390.8|2393.6|2391.6|2394.9|2392.7|2392.4|2390|295
1680482400000|2023-04-03 00:40:00|2393.7|2391.7|2392.8|2390.8|2394.3|2392|2392.3|2390.2|276
1680482700000|2023-04-03 00:45:00|2392.9|2390.9|2392.8|2390.8|2393.8|2391.3|2391.5|2389|211
1680483000000|2023-04-03 00:50:00|2392.9|2390.9|2396.1|2394.1|2396.8|2394.5|2392.6|2390.1|316
1680483300000|2023-04-03 00:55:00|2396.2|2394.2|2395.3|2392.3|2397.1|2395.1|2394.1|2391.3|258
1680483600000|2023-04-03 01:00:00|2395.4|2392.4|2390.3|2387.3|2397|2394.7|2388.1|2385.8|689
1680483900000|2023-04-03 01:05:00|2390.6|2387.6|2386.9|2383.9|2391.4|2388.6|2384|2381.1|582
1680484200000|2023-04-03 01:10:00|2387|2384|2387.9|2384.9|2391.3|2388.3|2386.1|2383.1|511
1680484500000|2023-04-03 01:15:00|2388.1|2385.1|2390.8|2387.8|2391.2|2388.2|2385.5|2382.5|398
1680484800000|2023-04-03 01:20:00|2390.9|2387.9|2391.6|2388.6|2392.6|2389.6|2387.4|2384.4|410
1680485100000|2023-04-03 01:25:00|2391.5|2388.5|2389|2386|2393.2|2390.2|2388.6|2385.6|327
1680485400000|2023-04-03 01:30:00|2389.3|2386.3|2388.8|2385.8|2389.9|2386.9|2387|2384|374
1680485700000|2023-04-03 01:35:00|2388.7|2385.7|2385|2382|2390.2|2387.2|2384.2|2381.2|366
1680486000000|2023-04-03 01:40:00|2385.3|2382.3|2383.7|2380.7|2387|2384|2382.2|2379.2|415
1680486300000|2023-04-03 01:45:00|2383.8|2380.8|2383.7|2380.7|2384|2381|2379.5|2376.5|514
1680486600000|2023-04-03 01:50:00|2383.8|2380.8|2383.7|2380.7|2384.1|2381.5|2382.1|2379.1|314
1680486900000|2023-04-03 01:55:00|2383.8|2380.8|2383|2380|2384.8|2381.8|2382.4|2379.6|288
1680487200000|2023-04-03 02:00:00|2382.9|2379.9|2382.5|2379.5|2384.5|2381.5|2381.4|2378.4|331
1680487500000|2023-04-03 02:05:00|2382.8|2379.8|2381|2378|2383|2380|2380.1|2377.1|318
1680487800000|2023-04-03 02:10:00|2380.9|2377.9|2379.1|2376.1|2381.1|2378.1|2376.9|2374.1|355
1680488100000|2023-04-03 02:15:00|2379|2376|2377.5|2374.5|2379.5|2376.5|2376.7|2374|299
1680488400000|2023-04-03 02:20:00|2377.2|2374.2|2377.2|2374.2|2378.5|2375.7|2375.8|2372.8|270
1680488700000|2023-04-03 02:25:00|2377|2374|2376.5|2374.5|2377.6|2375.2|2375.4|2373|207
1680489000000|2023-04-03 02:30:00|2376.6|2374.6|2375.6|2372.6|2378.3|2375.8|2374.6|2371.6|354
1680489300000|2023-04-03 02:35:00|2375.7|2372.7|2372.8|2369.8|2375.7|2372.7|2372|2369.4|353
1680489600000|2023-04-03 02:40:00|2372.7|2369.7|2371.3|2368.3|2372.8|2370.2|2370.5|2367.5|223
1680489900000|2023-04-03 02:45:00|2371.4|2368.4|2370|2367|2373.4|2370.4|2370|2367|293
1680490200000|2023-04-03 02:50:00|2370.1|2367.1|2366|2363|2370.5|2367.5|2366|2363|383
1680490500000|2023-04-03 02:55:00|2366.1|2363.1|2361.9|2358.9|2366.8|2363.8|2360.1|2357.1|430
1680490800000|2023-04-03 03:00:00|2362.1|2359.1|2364.1|2361.1|2365.5|2362.5|2361.3|2358.3|382
1680491100000|2023-04-03 03:05:00|2364|2361|2364.4|2361.4|2366.4|2363.4|2363.6|2360.6|247
1680491400000|2023-04-03 03:10:00|2364.3|2361.3|2361.2|2358.2|2364.9|2362.8|2360.3|2357.3|298
1680491700000|2023-04-03 03:15:00|2361.3|2358.3|2360.8|2357.8|2362.8|2359.9|2359.6|2356.6|416
1680492000000|2023-04-03 03:20:00|2360.7|2357.7|2362.7|2359.7|2362.8|2360.2|2359.3|2356.3|305
1680492300000|2023-04-03 03:25:00|2362.8|2359.8|2361.6|2358.6|2363.1|2360.1|2360.4|2357.4|329
1680492600000|2023-04-03 03:30:00|2361.7|2358.7|2360.7|2357.7|2362|2359.2|2360.3|2357.3|246
1680492900000|2023-04-03 03:35:00|2360.8|2357.8|2360.3|2357.3|2361.4|2358.6|2359.4|2356.4|192
1680493200000|2023-04-03 03:40:00|2360.1|2357.1|2359.2|2356.2|2360.8|2358.4|2358.6|2355.8|201
1680493500000|2023-04-03 03:45:00|2359.3|2356.3|2360.4|2357.4|2360.4|2357.4|2358.6|2355.6|121
1680493800000|2023-04-03 03:50:00|2360.1|2357.1|2359.4|2356.4|2360.8|2357.8|2358.8|2355.8|151
1680494100000|2023-04-03 03:55:00|2359.3|2356.3|2360.3|2357.3|2361.7|2359.1|2358.6|2355.9|214
1680494400000|2023-04-03 04:00:00|2360.2|2357.2|2361|2358|2361.6|2359|2359.7|2356.8|160
1680494700000|2023-04-03 04:05:00|2361.1|2358.1|2361.1|2358.1|2361.4|2359|2359.4|2356.8|149
1680495000000|2023-04-03 04:10:00|2361|2358|2363.4|2360.4|2363.5|2360.7|2360.6|2357.6|147
1680495300000|2023-04-03 04:15:00|2363.3|2360.3|2362.9|2359.9|2364.6|2362.1|2362.2|2359.3|177
1680495600000|2023-04-03 04:20:00|2363|2360|2362|2359|2363.4|2360.5|2361.2|2358.6|138
1680495900000|2023-04-03 04:25:00|2361.9|2358.9|2362.5|2359.5|2362.8|2360.3|2361.5|2358.5|119
1680496200000|2023-04-03 04:30:00|2362.4|2359.4|2364.4|2361.4|2364.4|2361.4|2361.2|2358.2|153
1680496500000|2023-04-03 04:35:00|2364.3|2361.3|2365.7|2362.7|2366|2363.2|2363.1|2360.1|218
1680496800000|2023-04-03 04:40:00|2365.8|2362.8|2364.9|2361.9|2366|2363.2|2364.3|2361.7|122
1680497100000|2023-04-03 04:45:00|2364.7|2361.7|2363.9|2360.9|2364.7|2361.7|2363.1|2360.4|133
1680497400000|2023-04-03 04:50:00|2363.6|2360.6|2364.4|2361.4|2365.1|2362.2|2363.3|2360.3|131
1680497700000|2023-04-03 04:55:00|2364.5|2361.5|2364.4|2361.4|2365.3|2362.3|2363.8|2360.8|148
1680498000000|2023-04-03 05:00:00|2364.3|2361.3|2364.4|2361.4|2364.8|2362.2|2363.5|2360.5|141
1680498300000|2023-04-03 05:05:00|2364.6|2361.6|2364.3|2361.3|2364.9|2361.9|2362.7|2359.7|165
1680498600000|2023-04-03 05:10:00|2364.4|2361.4|2364.7|2361.7|2365.4|2362.4|2363.6|2360.6|193
1680498900000|2023-04-03 05:15:00|2364.5|2361.5|2367.4|2364.4|2367.4|2364.4|2363.6|2360.6|197
1680499200000|2023-04-03 05:20:00|2367.3|2364.3|2366.5|2364.5|2368.5|2365.5|2366.2|2363.6|219
1680499500000|2023-04-03 05:25:00|2366.4|2364.4|2366.8|2363.8|2367.4|2364.5|2365.5|2362.5|161
1680499800000|2023-04-03 05:30:00|2366.7|2363.7|2363.1|2360.1|2367.9|2364.9|2362.1|2359.1|425
1680500100000|2023-04-03 05:35:00|2362.8|2359.8|2360.6|2357.6|2363.7|2360.7|2359.8|2357.4|297
1680500400000|2023-04-03 05:40:00|2360.7|2357.7|2361.4|2358.4|2363.7|2360.7|2360.4|2357.4|317
1680500700000|2023-04-03 05:45:00|2362.1|2359.1|2363.1|2360.1|2364.3|2361.6|2361.5|2358.5|370
1680501000000|2023-04-03 05:50:00|2363.3|2360.3|2362.3|2359.3|2363.7|2361.3|2361.6|2358.7|245
1680501300000|2023-04-03 05:55:00|2362.2|2359.2|2364.1|2361.1|2364.2|2361.4|2361.9|2358.9|304
1680501600000|2023-04-03 06:00:00|2364|2361|2365.2|2362.2|2367.5|2364.5|2363.8|2360.8|399
1680501900000|2023-04-03 06:05:00|2365.3|2362.3|2364.9|2361.9|2367.2|2364.4|2364.7|2361.7|301
1680502200000|2023-04-03 06:10:00|2364.6|2361.6|2363.3|2360.3|2365.8|2362.9|2362.2|2359.2|402
1680502500000|2023-04-03 06:15:00|2363.5|2360.5|2367|2364|2367.1|2364.9|2363|2360.2|314
1680502800000|2023-04-03 06:20:00|2367.1|2364.1|2363.9|2360.9|2367.4|2364.4|2363.8|2360.8|293
1680503100000|2023-04-03 06:25:00|2364|2361|2366.4|2363.4|2366.4|2363.4|2364|2361|266
1680503400000|2023-04-03 06:30:00|2366.7|2363.7|2368.7|2365.7|2369|2366.1|2365.3|2362.3|237
1680503700000|2023-04-03 06:35:00|2368.9|2365.9|2369|2366|2369.6|2367|2368.4|2365.4|231
1680504000000|2023-04-03 06:40:00|2369.3|2366.3|2369.6|2366.6|2370.4|2367.4|2367.5|2364.5|329
1680504300000|2023-04-03 06:45:00|2369.5|2366.5|2368.5|2365.5|2370.8|2367.8|2368.1|2365.1|328
1680504600000|2023-04-03 06:50:00|2368.6|2365.6|2368.8|2365.8|2369.4|2366.4|2367|2364|265
1680504900000|2023-04-03 06:55:00|2369|2366|2368.6|2365.6|2369.8|2366.8|2367.7|2364.7|280
1680505200000|2023-04-03 07:00:00|2368.5|2365.5|2371.7|2368.7|2371.8|2368.8|2366.6|2363.6|399
1680505500000|2023-04-03 07:05:00|2371.5|2368.5|2371|2369|2372|2369.2|2369|2366|340
1680505800000|2023-04-03 07:10:00|2371.3|2369.3|2373.4|2370.4|2374.2|2371.2|2370.9|2367.9|374
1680506100000|2023-04-03 07:15:00|2373.6|2370.6|2375.4|2372.4|2375.5|2372.5|2372.4|2369.4|396
1680506400000|2023-04-03 07:20:00|2375.3|2372.3|2374.2|2371.2|2376|2373.5|2372.8|2369.8|397
1680506700000|2023-04-03 07:25:00|2373.9|2370.9|2376.2|2373.2|2377.1|2374.6|2373.7|2370.7|220
1680507000000|2023-04-03 07:30:00|2376.3|2373.3|2376|2373|2376.4|2374|2374.8|2372.1|250
1680507300000|2023-04-03 07:35:00|2375.9|2372.9|2377.3|2374.3|2377.5|2375.1|2374.9|2372.3|243
1680507600000|2023-04-03 07:40:00|2376.9|2373.9|2374.9|2372.9|2378|2375|2374.3|2371.8|248
1680507900000|2023-04-03 07:45:00|2375|2373|2375.3|2372.3|2376.2|2373.2|2374.5|2371.7|208
1680508200000|2023-04-03 07:50:00|2375.4|2372.4|2375|2372|2375.9|2373.3|2374|2371|207
1680508500000|2023-04-03 07:55:00|2374.9|2371.9|2377.1|2374.1|2377.9|2375.1|2374.9|2371.9|232
1680508800000|2023-04-03 08:00:00|2377|2374|2379.5|2376.5|2379.6|2376.6|2376.5|2373.5|296
1680509100000|2023-04-03 08:05:00|2379.6|2376.6|2378|2375|2379.6|2376.6|2376.9|2373.9|235
1680509400000|2023-04-03 08:10:00|2378.1|2375.1|2377.8|2374.8|2378.8|2376.1|2376.8|2374.2|308
1680509700000|2023-04-03 08:15:00|2378|2375|2378.2|2375.2|2378.7|2375.9|2376.6|2373.6|278
1680510000000|2023-04-03 08:20:00|2378.3|2375.3|2378.6|2375.6|2379.8|2377.1|2378|2375.2|278
1680510300000|2023-04-03 08:25:00|2378.5|2375.5|2376.8|2374.8|2379|2376.4|2376.5|2373.8|187
1680510600000|2023-04-03 08:30:00|2377.4|2374.4|2379.6|2377.6|2380.4|2377.8|2376.9|2374.3|178
1680510900000|2023-04-03 08:35:00|2379.5|2377.5|2378.8|2376.8|2380.5|2378.3|2378.3|2375.8|221
1680511200000|2023-04-03 08:40:00|2378.7|2376.7|2380.3|2378.3|2380.7|2378.5|2378.3|2375.8|175
1680511500000|2023-04-03 08:45:00|2380.4|2378.4|2380.8|2378.8|2382|2379.7|2379.8|2377.8|233
1680511800000|2023-04-03 08:50:00|2380.9|2378.9|2384.9|2381.9|2385.2|2382.2|2380.7|2378.7|309
1680512100000|2023-04-03 08:55:00|2384.8|2381.8|2384.6|2382.6|2385.5|2383.3|2384.1|2381.1|187
1680512400000|2023-04-03 09:00:00|2384.7|2382.7|2385.3|2383.3|2386.6|2384.6|2384.4|2382.4|209
1680512700000|2023-04-03 09:05:00|2385.2|2383.2|2380.9|2377.9|2386|2384|2379.6|2376.6|335
1680513000000|2023-04-03 09:10:00|2380.8|2377.8|2381.9|2379.9|2383.5|2380.6|2380.7|2377.8|245
1680513300000|2023-04-03 09:15:00|2381.8|2379.8|2378.6|2376.6|2382.8|2380|2378.1|2375.7|233
1680513600000|2023-04-03 09:20:00|2378.5|2376.5|2378|2375|2378.8|2376.5|2377.3|2374.8|190
1680513900000|2023-04-03 09:25:00|2378.3|2375.3|2377.7|2375.7|2379.1|2376.6|2376.9|2374.6|230
1680514200000|2023-04-03 09:30:00|2377.5|2375.5|2378.8|2375.8|2379.1|2376.1|2376.3|2374.3|173
1680514500000|2023-04-03 09:35:00|2378.5|2375.5|2377.9|2375.9|2378.7|2376|2377.5|2374.9|139
1680514800000|2023-04-03 09:40:00|2378|2376|2378.2|2376.2|2380.3|2377.9|2377.7|2374.7|185
1680515100000|2023-04-03 09:45:00|2378.3|2376.3|2379.7|2377.7|2379.8|2377.8|2378|2376|215
1680515400000|2023-04-03 09:50:00|2379.6|2377.6|2380.8|2377.8|2381.7|2379.6|2379.4|2376.9|263
1680515700000|2023-04-03 09:55:00|2380.4|2377.4|2382.8|2380.8|2382.8|2380.8|2379.6|2377.2|189
1680516000000|2023-04-03 10:00:00|2382.7|2380.7|2382.8|2380.8|2385.4|2382.8|2382|2379.5|274
1680516300000|2023-04-03 10:05:00|2382.9|2380.9|2385.3|2383.3|2385.6|2383.3|2382.8|2380.7|194
1680516600000|2023-04-03 10:10:00|2385|2383|2390.5|2387.5|2391.3|2388.9|2385|2383|367
1680516900000|2023-04-03 10:15:00|2390.4|2387.4|2390.7|2388.7|2392.1|2389.7|2390.2|2387.2|250
1680517200000|2023-04-03 10:20:00|2390.6|2388.6|2390.2|2388.2|2392.2|2389.2|2389.8|2387|281
1680517500000|2023-04-03 10:25:00|2390.3|2388.3|2389.4|2386.4|2391.3|2388.8|2387.9|2385.3|323
1680517800000|2023-04-03 10:30:00|2389.3|2386.3|2391.6|2388.6|2392.7|2389.7|2388.2|2385.5|263
1680518100000|2023-04-03 10:35:00|2391.7|2388.7|2391.8|2388.8|2392.5|2390|2390.7|2388.3|179
1680518400000|2023-04-03 10:40:00|2391.7|2388.7|2393.6|2390.6|2393.9|2391.3|2391.6|2388.6|216
1680518700000|2023-04-03 10:45:00|2393.5|2390.5|2392.9|2389.9|2393.8|2391.4|2392.1|2389.1|217
1680519000000|2023-04-03 10:50:00|2392.8|2389.8|2393.8|2390.8|2395.3|2392.6|2392.3|2389.3|272
1680519300000|2023-04-03 10:55:00|2393.7|2390.7|2395.9|2392.9|2396.2|2393.3|2393.4|2390.4|315
1680519600000|2023-04-03 11:00:00|2394.9|2391.9|2395.2|2392.2|2396|2393.4|2393.3|2390.3|286
1680519900000|2023-04-03 11:05:00|2395.3|2392.3|2391.7|2389.7|2395.5|2392.5|2391.6|2389|313
1680520200000|2023-04-03 11:10:00|2391.6|2389.6|2395.1|2392.1|2395.6|2392.8|2391.5|2389.2|249
1680520500000|2023-04-03 11:15:00|2395|2392|2395.7|2393.7|2396.6|2394.6|2394.6|2392|244
1680520800000|2023-04-03 11:20:00|2395.8|2393.8|2395.6|2393.6|2397.7|2395.6|2394.3|2391.7|324
1680521100000|2023-04-03 11:25:00|2395.8|2393.8|2398.7|2395.7|2400|2397.7|2395|2393|387
1680521400000|2023-04-03 11:30:00|2399|2396|2399|2397|2400.8|2398.8|2398.1|2395.8|385
1680521700000|2023-04-03 11:35:00|2399.1|2397.1|2398.5|2396.5|2400.2|2397.5|2397.3|2394.7|393
1680522000000|2023-04-03 11:40:00|2398.4|2396.4|2397|2394|2399.3|2396.6|2396.1|2393.4|327
1680522300000|2023-04-03 11:45:00|2396.8|2393.8|2398.4|2396.4|2398.5|2396.5|2396.4|2393.8|233
1680522600000|2023-04-03 11:50:00|2398.1|2396.1|2401.3|2399.3|2402.8|2400|2397.6|2395.6|260
1680522900000|2023-04-03 11:55:00|2401.2|2399.2|2403.2|2401.2|2403.4|2401.3|2400.9|2398.7|303
1680523200000|2023-04-03 12:00:00|2403.1|2401.1|2404|2401|2406.1|2403.8|2400.5|2398.5|441
1680523500000|2023-04-03 12:05:00|2403.6|2401.6|2401.7|2398.7|2404.4|2402.4|2400.9|2397.9|379
1680523800000|2023-04-03 12:10:00|2401.6|2399.6|2402.5|2400.5|2403.9|2401.5|2400.4|2398.4|496
1680524100000|2023-04-03 12:15:00|2402.6|2400.6|2404.4|2402.4|2406.2|2403.6|2402.5|2400.3|445
1680524400000|2023-04-03 12:20:00|2404.8|2402.8|2408.1|2406.1|2408.8|2406.8|2404.7|2402.7|424
1680524700000|2023-04-03 12:25:00|2408.2|2406.2|2415.1|2412.1|2415.1|2413|2407.4|2405.4|573
1680525000000|2023-04-03 12:30:00|2414.5|2412.5|2413.3|2411.3|2415.4|2413.4|2410.6|2408.6|532
1680525300000|2023-04-03 12:35:00|2413.5|2411.5|2407.4|2404.4|2415.5|2412.9|2405.9|2403.1|574
1680525600000|2023-04-03 12:40:00|2407.6|2404.6|2407.9|2405.9|2410.7|2408.4|2406.1|2403.5|502
1680525900000|2023-04-03 12:45:00|2407.8|2405.8|2404|2402|2408.4|2405.9|2403.3|2400.7|443
1680526200000|2023-04-03 12:50:00|2403.9|2401.9|2404.4|2402.4|2405.6|2403|2402.9|2400.2|288
1680526500000|2023-04-03 12:55:00|2404.3|2402.3|2402.5|2400.5|2404.9|2402.9|2401.5|2399.5|274
1680526800000|2023-04-03 13:00:00|2403.1|2400.1|2395|2392|2403.4|2400.4|2393.2|2390.7|801
1680527100000|2023-04-03 13:05:00|2395.1|2392.1|2394.8|2391.8|2396.7|2394.5|2391.8|2389|640
1680527400000|2023-04-03 13:10:00|2394.7|2391.7|2392.2|2389.2|2395|2392|2391.8|2389.2|511
1680527700000|2023-04-03 13:15:00|2392.4|2389.4|2394|2391|2394.3|2391.6|2391.9|2389|518
1680528000000|2023-04-03 13:20:00|2394.2|2391.2|2388.7|2385.7|2394.7|2392.3|2387.7|2384.7|480
1680528300000|2023-04-03 13:25:00|2388.6|2385.6|2390.6|2387.6|2390.8|2387.8|2386.6|2383.6|422
1680528600000|2023-04-03 13:30:00|2390.7|2387.7|2393.2|2390.2|2393.6|2391|2387.8|2384.8|838
1680528900000|2023-04-03 13:35:00|2393.3|2390.3|2394.8|2391.8|2396.7|2394.2|2389.8|2386.8|738
1680529200000|2023-04-03 13:40:00|2394.9|2391.9|2401.1|2398.1|2401.7|2398.7|2391.8|2388.8|770
1680529500000|2023-04-03 13:45:00|2401.2|2398.2|2402.4|2399.4|2402.5|2400|2399.1|2396.2|834
1680529800000|2023-04-03 13:50:00|2402.3|2399.3|2398.6|2395.6|2404.9|2402.3|2397.7|2394.7|624
1680530100000|2023-04-03 13:55:00|2398.5|2395.5|2395|2392|2399.3|2396.6|2394.4|2391.4|664
1680530400000|2023-04-03 14:00:00|2399|2396|2409.7|2406.7|2413.4|2410.4|2399|2395.6|1215
1680530700000|2023-04-03 14:05:00|2409.8|2406.8|2405.7|2402.7|2411.9|2409.2|2405.6|2402.6|848
1680531000000|2023-04-03 14:10:00|2405.6|2402.6|2408.7|2406.7|2409.3|2406.8|2399.8|2396.8|761
1680531300000|2023-04-03 14:15:00|2408.5|2406.5|2408.4|2405.4|2411.1|2408.9|2406|2403|786
1680531600000|2023-04-03 14:20:00|2408.6|2405.6|2410.7|2407.7|2411|2408|2403.5|2400.6|884
1680531900000|2023-04-03 14:25:00|2410.9|2407.9|2418.8|2415.8|2418.9|2415.9|2408.6|2406|929
1680532200000|2023-04-03 14:30:00|2419.1|2416.1|2419.1|2416.1|2420.9|2417.9|2416|2413.2|758
1680532500000|2023-04-03 14:35:00|2418.9|2415.9|2414.6|2411.6|2419.3|2416.3|2413.3|2410.3|647
1680532800000|2023-04-03 14:40:00|2414.5|2411.5|2415.1|2412.1|2417.3|2414.3|2412.2|2409.4|609
1680533100000|2023-04-03 14:45:00|2415|2412|2410.2|2407.2|2415.8|2412.8|2405.5|2402.5|651
1680533400000|2023-04-03 14:50:00|2410.5|2407.5|2405.2|2402.2|2411.8|2408.8|2403.7|2401.4|697
1680533700000|2023-04-03 14:55:00|2405.3|2402.3|2405.2|2402.2|2407.8|2404.8|2403.5|2400.5|634
1680534000000|2023-04-03 15:00:00|2405.4|2402.4|2405.3|2402.3|2406.8|2404|2401.2|2398.2|698
1680534300000|2023-04-03 15:05:00|2405.4|2402.4|2400.4|2397.4|2406.3|2403.5|2399.2|2396.2|643
1680534600000|2023-04-03 15:10:00|2400.7|2397.7|2398.2|2395.2|2400.8|2397.8|2396|2393|574
1680534900000|2023-04-03 15:15:00|2398.1|2395.1|2397.6|2394.6|2398.3|2395.3|2395.7|2392.7|498
1680535200000|2023-04-03 15:20:00|2397.8|2394.8|2403|2400|2403.9|2400.9|2397.3|2394.4|510
1680535500000|2023-04-03 15:25:00|2403.2|2400.2|2404.8|2401.8|2406|2403.1|2403|2400|474
1680535800000|2023-04-03 15:30:00|2404.5|2401.5|2405.5|2402.5|2406.9|2403.9|2403.9|2401.4|485
1680536100000|2023-04-03 15:35:00|2405.6|2402.6|2402.8|2399.8|2406|2403.3|2401.8|2399.1|391
1680536400000|2023-04-03 15:40:00|2402.7|2399.7|2405.4|2402.4|2405.9|2403|2400.9|2397.9|362
1680536700000|2023-04-03 15:45:00|2405.3|2402.3|2404|2402|2406.5|2404.1|2403.5|2400.7|427
1680537000000|2023-04-03 15:50:00|2403.9|2401.9|2405.6|2402.6|2406.1|2403.1|2403|2400.2|359
1680537300000|2023-04-03 15:55:00|2406.6|2403.6|2402.7|2399.7|2406.8|2404.2|2401.6|2398.6|302
1680537600000|2023-04-03 16:00:00|2402.6|2399.6|2402.4|2399.4|2402.7|2399.7|2399.8|2396.8|354
1680537900000|2023-04-03 16:05:00|2402.3|2399.3|2399.9|2396.9|2403.1|2400.1|2398.8|2395.8|325
1680538200000|2023-04-03 16:10:00|2399.8|2396.8|2401.5|2398.5|2402.3|2399.6|2397.3|2394.3|309
1680538500000|2023-04-03 16:15:00|2401.6|2398.6|2403.1|2400.1|2403.2|2400.3|2401|2398|314
1680538800000|2023-04-03 16:20:00|2403.2|2400.2|2401|2398|2403.2|2400.6|2400.2|2397.2|282
1680539100000|2023-04-03 16:25:00|2401.1|2398.1|2402.2|2399.2|2403.4|2400.4|2400.8|2397.8|263
1680539400000|2023-04-03 16:30:00|2402.1|2399.1|2401.8|2398.8|2403.2|2400.9|2400.9|2398.1|225
1680539700000|2023-04-03 16:35:00|2401.9|2398.9|2399.8|2397.8|2402.4|2399.7|2399.1|2396.6|210
1680540000000|2023-04-03 16:40:00|2399.7|2397.7|2398.3|2396.3|2400.4|2398.4|2396.6|2394.6|264
1680540300000|2023-04-03 16:45:00|2398.2|2396.2|2399.4|2396.4|2400.5|2397.5|2397.3|2394.7|207
1680540600000|2023-04-03 16:50:00|2399.5|2396.5|2397.3|2394.3|2399.6|2396.6|2396.2|2393.7|187
1680540900000|2023-04-03 16:55:00|2397.4|2394.4|2397.1|2394.1|2397.9|2395.5|2395.8|2393.1|259
1680541200000|2023-04-03 17:00:00|2396.9|2393.9|2393.5|2390.5|2396.9|2394|2393.5|2390.5|275
1680541500000|2023-04-03 17:05:00|2393.1|2390.1|2391.1|2388.1|2393.1|2390.1|2388.7|2385.7|397
1680541800000|2023-04-03 17:10:00|2390.9|2387.9|2388.2|2385.2|2390.9|2387.9|2387.6|2384.6|410
1680542100000|2023-04-03 17:15:00|2388.3|2385.3|2391.1|2388.1|2392.5|2389.7|2388|2385|391
1680542400000|2023-04-03 17:20:00|2391|2388|2391.9|2388.9|2392.1|2389.1|2388.3|2385.3|412
1680542700000|2023-04-03 17:25:00|2392|2389|2389.3|2386.3|2393|2390|2388.2|2385.5|374
1680543000000|2023-04-03 17:30:00|2389.2|2386.2|2390.7|2387.7|2391.3|2389|2389|2386.1|281
1680543300000|2023-04-03 17:35:00|2390.6|2387.6|2392.7|2389.7|2393.2|2390.5|2389.4|2386.7|220
1680543600000|2023-04-03 17:40:00|2392.8|2389.8|2393|2390|2393.5|2391.1|2392|2389.4|194
1680543900000|2023-04-03 17:45:00|2393.2|2390.2|2392.7|2389.7|2393.4|2390.7|2391|2388.5|210
1680544200000|2023-04-03 17:50:00|2392.8|2389.8|2392.2|2389.2|2393.6|2390.8|2392|2389|161
1680544500000|2023-04-03 17:55:00|2392.1|2389.1|2393.8|2390.8|2394.5|2391.7|2391.7|2388.8|196
1680544800000|2023-04-03 18:00:00|2393.6|2390.6|2392.2|2389.2|2394.1|2391.7|2392|2389|174
1680545100000|2023-04-03 18:05:00|2392.3|2389.3|2390.8|2387.8|2392.7|2389.9|2390.7|2387.7|144
1680545400000|2023-04-03 18:10:00|2390.7|2387.7|2392.6|2389.6|2393.1|2390.6|2390.1|2387.1|247
1680545700000|2023-04-03 18:15:00|2392.7|2389.7|2391.7|2388.7|2392.8|2390.2|2390.5|2387.5|229
1680546000000|2023-04-03 18:20:00|2392|2389|2392.7|2389.7|2392.8|2390.2|2390.8|2387.8|195
1680546300000|2023-04-03 18:25:00|2392.8|2389.8|2394.3|2391.3|2394.7|2391.7|2392.7|2389.7|242
1680546600000|2023-04-03 18:30:00|2394.5|2391.5|2391.5|2388.5|2394.5|2391.5|2390.3|2387.3|201
1680546900000|2023-04-03 18:35:00|2391.6|2388.6|2393.5|2390.5|2393.6|2390.6|2391.5|2388.5|167
1680547200000|2023-04-03 18:40:00|2393.4|2390.4|2392.7|2389.7|2393.6|2390.6|2391.8|2389.2|136
1680547500000|2023-04-03 18:45:00|2392.8|2389.8|2392.1|2389.1|2393|2390.3|2390.8|2388|143
1680547800000|2023-04-03 18:50:00|2391.9|2388.9|2392.2|2389.2|2392.3|2389.4|2389.9|2387.3|196
1680548100000|2023-04-03 18:55:00|2392|2389|2390.9|2387.9|2393|2390|2390.3|2387.3|178
1680548400000|2023-04-03 19:00:00|2391|2388|2392.3|2389.3|2393|2390|2389.8|2387|193
1680548700000|2023-04-03 19:05:00|2392.4|2389.4|2392.6|2389.6|2393.4|2390.8|2391.7|2389|184
1680549000000|2023-04-03 19:10:00|2392.5|2389.5|2394.4|2391.4|2394.8|2391.9|2391.7|2389.1|154
1680549300000|2023-04-03 19:15:00|2394.5|2391.5|2396.1|2393.1|2396.9|2393.9|2394.2|2391.2|198
1680549600000|2023-04-03 19:20:00|2396|2393|2396.3|2393.3|2396.8|2394.1|2394.9|2392.3|157
1680549900000|2023-04-03 19:25:00|2396.4|2393.4|2396|2393|2396.8|2393.8|2394.5|2391.5|176
1680550200000|2023-04-03 19:30:00|2395.9|2392.9|2397.1|2394.1|2397.6|2394.8|2395.3|2392.3|200
1680550500000|2023-04-03 19:35:00|2397.4|2394.4|2398.1|2395.1|2398.4|2396|2396.5|2393.5|202
1680550800000|2023-04-03 19:40:00|2397.9|2394.9|2399|2396|2399.6|2397.2|2397.4|2394.5|198
1680551100000|2023-04-03 19:45:00|2399.1|2396.1|2399.5|2396.5|2399.9|2397.1|2398.5|2395.9|158
1680551400000|2023-04-03 19:50:00|2399.6|2396.6|2399.5|2396.5|2401.6|2398.6|2399.1|2396.1|217
1680551700000|2023-04-03 19:55:00|2399.4|2396.4|2401|2398|2401.5|2398.7|2398.8|2395.8|199
1680552000000|2023-04-03 20:00:00|2400.8|2397.8|2401.3|2398.3|2402.4|2399.7|2400.8|2397.8|112
1680552300000|2023-04-03 20:05:00|2401.4|2398.4|2401.8|2398.8|2402.2|2399.7|2400.9|2398.3|97
1680552600000|2023-04-03 20:10:00|2401.9|2398.9|2401|2398|2402|2399.2|2399.6|2397.1|101
1680552900000|2023-04-03 20:15:00|2401.1|2398.1|2400.2|2397.2|2401.3|2398.4|2399.2|2396.4|108
1680553200000|2023-04-03 20:20:00|2400.4|2397.4|2400.2|2397.2|2401.1|2398.3|2399.6|2396.9|85
1680553500000|2023-04-03 20:25:00|2400.3|2397.3|2399.2|2397.2|2400.5|2397.9|2399.1|2396.6|81
1680553800000|2023-04-03 20:30:00|2399.3|2397.3|2400|2397|2400.9|2398.3|2399.3|2396.4|76
1680554100000|2023-04-03 20:35:00|2399.4|2396.4|2399|2396|2399.9|2397.5|2398.1|2395.1|89
1680554400000|2023-04-03 20:40:00|2398.8|2395.8|2399.5|2396.5|2399.8|2396.8|2398.3|2395.7|78
1680554700000|2023-04-03 20:45:00|2399.8|2396.8|2401|2398|2401.8|2398.8|2399.3|2396.3|89
1680555000000|2023-04-03 20:50:00|2400.6|2397.6|2400.1|2397.1|2401|2398|2399.7|2396.7|102
1680555300000|2023-04-03 20:55:00|2399.8|2396.8|2399.9|2396.9|2402|2397.4|2399.3|2394.2|96
1680559200000|2023-04-03 22:00:00|2399.1|2396.1|2400.2|2397.2|2400.6|2397.7|2398.9|2395.9|141
1680559500000|2023-04-03 22:05:00|2400.3|2397.3|2400.1|2397.1|2400.6|2397.6|2399.3|2396.3|67
1680559800000|2023-04-03 22:10:00|2400|2397|2399.2|2396.2|2400.7|2397.7|2399.2|2396.2|91
1680560100000|2023-04-03 22:15:00|2399.7|2396.7|2397.8|2394.8|2399.7|2396.7|2397.5|2394.5|62
1680560400000|2023-04-03 22:20:00|2397.9|2394.9|2397.9|2394.9|2398.9|2395.9|2397.5|2394.5|100
1680560700000|2023-04-03 22:25:00|2398|2395|2397.9|2394.9|2398.6|2395.9|2397.3|2394.3|88
1680561000000|2023-04-03 22:30:00|2398|2395|2396.6|2393.6|2398.3|2395.3|2396.5|2393.5|70
1680561300000|2023-04-03 22:35:00|2396.7|2393.7|2396.8|2393.8|2397.7|2395.1|2396.3|2393.3|89
1680561600000|2023-04-03 22:40:00|2396.9|2393.9|2397.4|2394.4|2397.7|2394.7|2396.4|2393.7|66
1680561900000|2023-04-03 22:45:00|2397.5|2394.5|2396.9|2393.9|2397.9|2395.1|2396|2393|104
1680562200000|2023-04-03 22:50:00|2397|2394|2396.9|2393.9|2397.1|2394.6|2396.4|2393.6|47
1680562500000|2023-04-03 22:55:00|2397|2394|2396.8|2393.8|2397.1|2394.1|2396.4|2393.4|49
1680562800000|2023-04-03 23:00:00|2396.6|2393.6|2395.5|2392.5|2397|2394|2395.3|2392.3|95
1680563100000|2023-04-03 23:05:00|2395.6|2392.6|2396.2|2393.2|2396.4|2393.4|2395.3|2392.3|76
1680563400000|2023-04-03 23:10:00|2396.3|2393.3|2396.8|2393.8|2396.9|2393.9|2395.6|2392.6|76
1680563700000|2023-04-03 23:15:00|2396.9|2393.9|2397.9|2394.9|2398.6|2395.6|2396.6|2393.6|118
1680564000000|2023-04-03 23:20:00|2398|2395|2398.7|2395.7|2399.3|2396.3|2397.5|2394.5|95
1680564300000|2023-04-03 23:25:00|2398.3|2395.3|2397.5|2394.5|2398.8|2395.8|2397.3|2394.3|66
1680564600000|2023-04-03 23:30:00|2397.7|2394.7|2397.4|2394.4|2397.9|2394.9|2396.4|2393.8|97
1680564900000|2023-04-03 23:35:00|2397.5|2394.5|2398.5|2395.5|2398.6|2395.6|2396.5|2393.7|94
1680565200000|2023-04-03 23:40:00|2398.4|2395.4|2397.6|2394.6|2398.6|2395.6|2397|2394|53
1680565500000|2023-04-03 23:45:00|2397.7|2394.7|2398.4|2395.4|2398.7|2395.7|2397.3|2394.5|89
1680565800000|2023-04-03 23:50:00|2398.5|2395.5|2397.8|2394.8|2398.5|2395.5|2397.1|2394.1|81
1680566100000|2023-04-03 23:55:00|2397.7|2394.7|2397.3|2394.3|2398.1|2395.1|2396.7|2393.8|106
1680566400000|2023-04-04 00:00:00|2397.4|2394.4|2397.2|2394.2|2399.6|2396.6|2396.8|2393.8|235
1680566700000|2023-04-04 00:05:00|2397.3|2394.3|2397.3|2394.3|2397.5|2394.5|2395.5|2392.5|150
1680567000000|2023-04-04 00:10:00|2397.2|2394.2|2396.7|2393.7|2397.7|2394.7|2396.3|2393.7|107
1680567300000|2023-04-04 00:15:00|2396.6|2393.6|2396.1|2393.1|2397.2|2394.2|2395.6|2392.7|161
1680567600000|2023-04-04 00:20:00|2396.2|2393.2|2397.6|2394.6|2397.8|2394.8|2395.9|2392.9|136
1680567900000|2023-04-04 00:25:00|2397.7|2394.7|2399.4|2396.4|2399.7|2396.7|2397.4|2394.4|128
1680568200000|2023-04-04 00:30:00|2399.3|2396.3|2399.3|2396.3|2400.2|2397.2|2398.3|2395.3|174
1680568500000|2023-04-04 00:35:00|2399.4|2396.4|2398|2395|2399.9|2396.9|2397.8|2394.8|187
1680568800000|2023-04-04 00:40:00|2398.1|2395.1|2397|2394|2398.1|2395.3|2396.8|2393.8|165
1680569100000|2023-04-04 00:45:00|2396.8|2393.8|2396.4|2393.4|2397.9|2394.9|2396|2393.4|156
1680569400000|2023-04-04 00:50:00|2396.8|2393.8|2393.1|2390.1|2396.8|2393.8|2392.2|2389.2|206
1680569700000|2023-04-04 00:55:00|2393.2|2390.2|2395.9|2392.9|2396.2|2393.6|2393.1|2390.1|181
1680570000000|2023-04-04 01:00:00|2395.4|2393.4|2397.5|2394.5|2397.7|2394.7|2394.5|2391.5|349
1680570300000|2023-04-04 01:05:00|2397.4|2394.4|2393.5|2390.5|2397.4|2394.4|2393.3|2390.3|275
1680570600000|2023-04-04 01:10:00|2393.7|2390.7|2392.4|2389.4|2394.1|2391.1|2391.2|2388.2|282
1680570900000|2023-04-04 01:15:00|2392.3|2389.3|2392.9|2389.9|2393.5|2390.5|2390.9|2387.9|229
1680571200000|2023-04-04 01:20:00|2393|2390|2392.2|2389.2|2394|2391|2391.3|2388.3|291
1680571500000|2023-04-04 01:25:00|2392.4|2389.4|2392|2389|2393.9|2390.9|2391.3|2388.6|234
1680571800000|2023-04-04 01:30:00|2392.1|2389.1|2389.5|2386.5|2393.9|2390.9|2389.3|2386.3|314
1680572100000|2023-04-04 01:35:00|2389.4|2386.4|2389.3|2386.3|2389.9|2387.2|2388|2385|238
1680572400000|2023-04-04 01:40:00|2389.2|2386.2|2389.2|2386.2|2390.6|2387.6|2388.6|2385.6|263
1680572700000|2023-04-04 01:45:00|2389.1|2386.1|2386.5|2383.5|2389.3|2386.3|2385.5|2382.5|296
1680573000000|2023-04-04 01:50:00|2386.4|2383.4|2387|2384|2387.4|2385|2384.8|2381.8|304
1680573300000|2023-04-04 01:55:00|2386.9|2383.9|2386.5|2383.5|2387.1|2384.6|2385.3|2382.3|261
1680573600000|2023-04-04 02:00:00|2386.4|2383.4|2387.8|2384.8|2388.1|2385.2|2386|2383|347
1680573900000|2023-04-04 02:05:00|2387.7|2384.7|2387.1|2384.1|2388.2|2385.2|2386.5|2383.6|235
1680574200000|2023-04-04 02:10:00|2387.2|2384.2|2387.8|2384.8|2387.9|2385.6|2386.6|2383.6|202
1680574500000|2023-04-04 02:15:00|2387.9|2384.9|2388.5|2385.5|2389.3|2386.3|2386.8|2384.3|192
1680574800000|2023-04-04 02:20:00|2388.4|2385.4|2387.5|2384.5|2389.2|2386.2|2387.3|2384.3|156
1680575100000|2023-04-04 02:25:00|2387.4|2384.4|2389.4|2386.4|2389.6|2386.7|2387.4|2384.4|137
1680575400000|2023-04-04 02:30:00|2389.5|2386.5|2390.3|2387.3|2390.8|2387.8|2388.7|2385.7|197
1680575700000|2023-04-04 02:35:00|2390.4|2387.4|2391.9|2388.9|2392|2389|2390.2|2387.2|194
1680576000000|2023-04-04 02:40:00|2392|2389|2390.6|2387.6|2392.6|2389.6|2390.2|2387.2|161
1680576300000|2023-04-04 02:45:00|2390.7|2387.7|2393.3|2390.3|2394.9|2391.9|2390.6|2387.6|249
1680576600000|2023-04-04 02:50:00|2393.1|2390.1|2393.5|2390.5|2395.1|2392.1|2393|2390.1|212
1680576900000|2023-04-04 02:55:00|2393.3|2390.3|2392.7|2389.7|2393.7|2390.7|2392.2|2389.2|175
1680577200000|2023-04-04 03:00:00|2392.6|2389.6|2393.1|2390.1|2394.2|2391.9|2392.5|2389.5|249
1680577500000|2023-04-04 03:05:00|2393.2|2390.2|2392.6|2389.6|2393.2|2390.2|2392|2389|178
1680577800000|2023-04-04 03:10:00|2392.5|2389.5|2392|2389|2392.8|2389.8|2391.5|2388.5|132
1680578100000|2023-04-04 03:15:00|2391.9|2388.9|2389.5|2386.5|2392.1|2389.1|2388.9|2385.9|185
1680578400000|2023-04-04 03:20:00|2389.6|2386.6|2390|2387|2390.2|2387.2|2388.9|2385.9|144
1680578700000|2023-04-04 03:25:00|2389.8|2386.8|2390.1|2387.1|2391.1|2388.1|2389.4|2386.4|164
1680579000000|2023-04-04 03:30:00|2390.2|2387.2|2390.6|2387.6|2391.2|2388.2|2389.9|2387.1|101
1680579300000|2023-04-04 03:35:00|2390.7|2387.7|2391.5|2388.5|2391.9|2389|2390.7|2387.7|150
1680579600000|2023-04-04 03:40:00|2391.4|2388.4|2390.5|2387.5|2391.7|2388.7|2390.4|2387.4|107
1680579900000|2023-04-04 03:45:00|2390.4|2387.4|2390.1|2387.1|2390.8|2388.2|2389.8|2386.8|95
1680580200000|2023-04-04 03:50:00|2390|2387|2388.6|2385.6|2390.2|2387.2|2388|2385|172
1680580500000|2023-04-04 03:55:00|2388.7|2385.7|2388.5|2385.5|2388.7|2386|2387.4|2384.4|181
1680580800000|2023-04-04 04:00:00|2388.7|2385.7|2388.2|2385.2|2389.3|2386.4|2387.5|2384.6|144
1680581100000|2023-04-04 04:05:00|2388.3|2385.3|2387.9|2385.9|2389|2386|2387.7|2385|93
1680581400000|2023-04-04 04:10:00|2388.5|2385.5|2387.6|2384.6|2388.9|2385.9|2387|2384.1|125
1680581700000|2023-04-04 04:15:00|2387.5|2384.5|2388.6|2385.6|2388.8|2385.8|2386.8|2384.1|107
1680582000000|2023-04-04 04:20:00|2388.5|2385.5|2389.6|2386.6|2389.8|2387.3|2387.9|2385.3|91
1680582300000|2023-04-04 04:25:00|2389.7|2386.7|2389.7|2386.7|2390.1|2387.4|2389.1|2386.2|103
1680582600000|2023-04-04 04:30:00|2389.6|2386.6|2388|2385|2391.2|2388.2|2387.5|2384.5|353
1680582900000|2023-04-04 04:35:00|2387.9|2384.9|2389|2386|2389.3|2386.9|2387.1|2384.5|215
1680583200000|2023-04-04 04:40:00|2388.7|2385.7|2392.1|2389.1|2392.2|2389.2|2388.2|2385.2|233
1680583500000|2023-04-04 04:45:00|2392.2|2389.2|2392.4|2389.4|2393.2|2390.4|2391.4|2388.6|200
1680583800000|2023-04-04 04:50:00|2392.3|2389.3|2390.7|2387.7|2392.3|2389.5|2390.6|2387.6|163
1680584100000|2023-04-04 04:55:00|2390.8|2387.8|2389.3|2386.3|2391.2|2388.6|2389.1|2386.1|163
1680584400000|2023-04-04 05:00:00|2389.4|2386.4|2390.1|2387.1|2390.4|2387.6|2388|2385.5|182
1680584700000|2023-04-04 05:05:00|2390|2387|2388.6|2385.6|2390.5|2387.6|2388.3|2385.6|189
1680585000000|2023-04-04 05:10:00|2388.7|2385.7|2388|2385|2388.7|2386.1|2386.8|2383.8|178
1680585300000|2023-04-04 05:15:00|2388.2|2385.2|2386.7|2383.7|2388.2|2385.9|2386.4|2383.4|141
1680585600000|2023-04-04 05:20:00|2386.6|2383.6|2386.3|2383.3|2386.8|2384.4|2385.5|2382.5|93
1680585900000|2023-04-04 05:25:00|2386.4|2383.4|2386.8|2383.8|2387.2|2384.8|2385|2382.5|111
1680586200000|2023-04-04 05:30:00|2386.5|2383.5|2388.4|2385.4|2388.9|2386.3|2386.3|2383.3|279
1680586500000|2023-04-04 05:35:00|2388.3|2385.3|2387.6|2384.6|2388.4|2386|2387.3|2384.4|174
1680586800000|2023-04-04 05:40:00|2387.5|2384.5|2385|2382|2387.8|2384.8|2384.6|2381.6|168
1680587100000|2023-04-04 05:45:00|2384.7|2381.7|2384.5|2381.5|2385.7|2382.8|2383.9|2380.9|181
1680587400000|2023-04-04 05:50:00|2384.6|2381.6|2385.4|2382.4|2385.7|2382.9|2384.1|2381.5|133
1680587700000|2023-04-04 05:55:00|2385.5|2382.5|2386.8|2383.8|2387.4|2384.5|2385.3|2382.3|178
1680588000000|2023-04-04 06:00:00|2386.9|2383.9|2385.3|2383.3|2387|2384|2384.4|2381.8|229
1680588300000|2023-04-04 06:05:00|2385.2|2383.2|2385.8|2382.8|2386.3|2383.7|2384.6|2381.9|197
1680588600000|2023-04-04 06:10:00|2385.7|2382.7|2384.7|2381.7|2386.3|2383.3|2384.2|2381.2|160
1680588900000|2023-04-04 06:15:00|2384.8|2381.8|2385.8|2383.8|2385.9|2383.8|2384.2|2381.7|197
1680589200000|2023-04-04 06:20:00|2385.9|2383.9|2386.9|2383.9|2388.7|2385.8|2385.6|2382.9|330
1680589500000|2023-04-04 06:25:00|2386.8|2383.8|2387.5|2384.5|2387.9|2384.9|2385.3|2382.4|199
1680589800000|2023-04-04 06:30:00|2387.4|2384.4|2385.6|2382.6|2387.4|2384.4|2384.5|2381.6|344
1680590100000|2023-04-04 06:35:00|2385.5|2382.5|2392.1|2389.1|2392.4|2389.6|2385.3|2382.3|296
1680590400000|2023-04-04 06:40:00|2392|2389|2395.7|2392.7|2395.7|2392.7|2391.9|2388.9|307
1680590700000|2023-04-04 06:45:00|2395.8|2392.8|2394.2|2391.2|2396|2393|2393.5|2391|306
1680591000000|2023-04-04 06:50:00|2394.1|2391.1|2394.7|2391.7|2395.7|2392.8|2393.8|2391|258
1680591300000|2023-04-04 06:55:00|2394.6|2391.6|2394.6|2391.6|2395.7|2392.7|2392.9|2389.9|277
1680591600000|2023-04-04 07:00:00|2394.7|2391.7|2395.2|2392.2|2396.9|2394.3|2393.6|2390.6|395
1680591900000|2023-04-04 07:05:00|2395|2392|2394.2|2391.2|2396.8|2393.9|2393.8|2391.2|289
1680592200000|2023-04-04 07:10:00|2394.1|2391.1|2395.2|2392.2|2395.3|2392.5|2392.7|2390.5|284
1680592500000|2023-04-04 07:15:00|2395.4|2392.4|2395.4|2392.4|2395.8|2393.8|2393.5|2391|328
1680592800000|2023-04-04 07:20:00|2395.5|2392.5|2394.1|2391.1|2396.6|2393.6|2393.5|2391|284
1680593100000|2023-04-04 07:25:00|2394|2391|2394.8|2391.8|2397.7|2394.8|2393.6|2390.6|333
1680593400000|2023-04-04 07:30:00|2394.7|2391.7|2394.8|2391.8|2395.3|2393.2|2393.5|2391.1|338
1680593700000|2023-04-04 07:35:00|2394.7|2391.7|2392.2|2389.2|2394.8|2391.9|2391|2388|313
1680594000000|2023-04-04 07:40:00|2392.3|2389.3|2393.5|2390.5|2393.5|2390.6|2391.4|2388.4|296
1680594300000|2023-04-04 07:45:00|2393.6|2390.6|2399.2|2397.2|2399.6|2397.2|2393.6|2390.6|317
1680594600000|2023-04-04 07:50:00|2399.1|2397.1|2403.5|2400.5|2404.4|2401.9|2399.1|2396.6|407
1680594900000|2023-04-04 07:55:00|2403.3|2400.3|2401.2|2398.2|2403.5|2400.7|2400.4|2397.6|300
1680595200000|2023-04-04 08:00:00|2401|2398|2402.1|2399.1|2402.6|2399.6|2399.9|2396.9|428
1680595500000|2023-04-04 08:05:00|2402|2399|2401.6|2399.6|2402.5|2400.1|2400.4|2398|225
1680595800000|2023-04-04 08:10:00|2401.5|2399.5|2404.4|2402.4|2404.8|2402.6|2401.3|2398.4|239
1680596100000|2023-04-04 08:15:00|2404.3|2402.3|2405.7|2403.7|2407.1|2404.5|2403.9|2401.8|309
1680596400000|2023-04-04 08:20:00|2405.8|2403.8|2406|2403|2407.7|2404.7|2405.2|2402.7|300
1680596700000|2023-04-04 08:25:00|2406.2|2403.2|2403.7|2400.7|2406.2|2403.2|2402.6|2400.1|278
1680597000000|2023-04-04 08:30:00|2403.6|2400.6|2403.1|2400.1|2404.8|2402.2|2402.3|2399.6|271
1680597300000|2023-04-04 08:35:00|2403.2|2400.2|2402.8|2400.8|2403.8|2401.3|2401.6|2398.7|270
1680597600000|2023-04-04 08:40:00|2402.9|2400.9|2402.5|2400.5|2403.8|2401|2401.6|2398.7|257
1680597900000|2023-04-04 08:45:00|2402.6|2400.6|2402.9|2399.9|2404.4|2401.8|2402.2|2399.7|215
1680598200000|2023-04-04 08:50:00|2403|2400|2403.3|2401.3|2404.5|2402.1|2402.3|2399.9|189
1680598500000|2023-04-04 08:55:00|2403.4|2401.4|2402.9|2399.9|2403.9|2401.6|2401.8|2399.2|171
1680598800000|2023-04-04 09:00:00|2402.8|2399.8|2404.6|2401.6|2404.6|2401.8|2401.5|2398.9|213
1680599100000|2023-04-04 09:05:00|2404.5|2401.5|2406.8|2404.8|2407.3|2405.3|2404|2401.5|246
1680599400000|2023-04-04 09:10:00|2406.9|2404.9|2407.1|2405.1|2408.6|2406.1|2406.5|2403.8|250
1680599700000|2023-04-04 09:15:00|2407.3|2404.3|2408.6|2405.6|2408.8|2406.1|2405.4|2403|361
1680600000000|2023-04-04 09:20:00|2408.5|2405.5|2406.9|2403.9|2409|2406.4|2405.6|2403|303
1680600300000|2023-04-04 09:25:00|2406.5|2404.5|2406.3|2403.3|2408|2405.4|2405.4|2403.1|222
1680600600000|2023-04-04 09:30:00|2406.2|2403.2|2407.1|2405.1|2408.6|2405.6|2404.6|2402.2|262
1680600900000|2023-04-04 09:35:00|2407|2405|2408.2|2406.2|2408.6|2406.5|2406.5|2403.9|211
1680601200000|2023-04-04 09:40:00|2408.3|2406.3|2408.6|2405.6|2408.8|2406.4|2406.5|2403.7|242
1680601500000|2023-04-04 09:45:00|2408.7|2405.7|2408.5|2406.5|2409.1|2407|2407.7|2405.5|191
1680601800000|2023-04-04 09:50:00|2408.3|2406.3|2410.1|2407.1|2410.4|2407.8|2408|2406|191
1680602100000|2023-04-04 09:55:00|2410.2|2407.2|2410.4|2407.4|2410.8|2408|2409.1|2406.7|166
1680602400000|2023-04-04 10:00:00|2410|2408|2409.4|2406.4|2410.9|2408|2408.4|2405.6|265
1680602700000|2023-04-04 10:05:00|2409.5|2406.5|2409.4|2406.4|2411.1|2408.4|2409|2406.4|197
1680603000000|2023-04-04 10:10:00|2408.9|2406.9|2409.2|2407.2|2410.2|2407.3|2408|2405.6|153
1680603300000|2023-04-04 10:15:00|2409|2407|2407.9|2404.9|2409.2|2407.2|2402.9|2399.9|338
1680603600000|2023-04-04 10:20:00|2408|2405|2407.4|2404.4|2409|2406.4|2407.1|2404.1|191
1680603900000|2023-04-04 10:25:00|2407.3|2404.3|2409.1|2406.1|2409.6|2406.6|2406.6|2404.2|267
1680604200000|2023-04-04 10:30:00|2409|2406|2409.5|2406.5|2411.1|2408.1|2408|2405|284
1680604500000|2023-04-04 10:35:00|2409.6|2406.6|2406.8|2404.8|2409.6|2406.6|2406.7|2404.1|185
1680604800000|2023-04-04 10:40:00|2406.7|2404.7|2406.9|2403.9|2407.5|2405.3|2406.1|2403.3|161
1680605100000|2023-04-04 10:45:00|2406.8|2403.8|2404.6|2401.6|2406.9|2403.9|2404.2|2401.2|223
1680605400000|2023-04-04 10:50:00|2404.8|2401.8|2406.1|2403.1|2406.8|2403.8|2404.8|2401.8|194
1680605700000|2023-04-04 10:55:00|2406.2|2403.2|2404.3|2401.3|2406.6|2403.6|2403.6|2400.6|191
1680606000000|2023-04-04 11:00:00|2404.2|2401.2|2401.2|2398.2|2404.2|2401.2|2399.4|2396.4|263
1680606300000|2023-04-04 11:05:00|2401.3|2398.3|2402.1|2399.1|2402.9|2400.2|2400.8|2397.9|223
1680606600000|2023-04-04 11:10:00|2402.3|2399.3|2400.2|2397.2|2402.8|2399.8|2399.6|2396.6|212
1680606900000|2023-04-04 11:15:00|2400.1|2397.1|2396.2|2393.2|2400.1|2397.3|2396.1|2393.1|304
1680607200000|2023-04-04 11:20:00|2396.3|2393.3|2394.5|2391.5|2397.2|2394.7|2394.5|2391.5|305
1680607500000|2023-04-04 11:25:00|2394.1|2391.1|2394.8|2391.8|2395.6|2392.9|2392.9|2389.9|355
1680607800000|2023-04-04 11:30:00|2394.7|2391.7|2396.2|2393.2|2398.2|2395.2|2391.8|2388.8|321
1680608100000|2023-04-04 11:35:00|2396.3|2393.3|2395.8|2392.8|2397.6|2394.6|2393.6|2390.8|251
1680608400000|2023-04-04 11:40:00|2395.2|2393.2|2394.9|2391.9|2395.8|2393.3|2394.1|2391.7|203
1680608700000|2023-04-04 11:45:00|2394.8|2391.8|2394.5|2391.5|2395.3|2392.9|2394.1|2391.3|203
1680609000000|2023-04-04 11:50:00|2394.6|2391.6|2395.2|2392.2|2395.8|2393.5|2394.5|2391.5|203
1680609300000|2023-04-04 11:55:00|2395.4|2392.4|2395.3|2393.3|2395.9|2393.4|2393.5|2390.7|190
1680609600000|2023-04-04 12:00:00|2395.4|2393.4|2397.6|2394.6|2398|2395.4|2393.5|2391.1|368
1680609900000|2023-04-04 12:05:00|2397.5|2394.5|2400|2398|2400.9|2398.4|2396.9|2393.9|382
1680610200000|2023-04-04 12:10:00|2399.8|2397.8|2400.6|2397.6|2401.1|2398.4|2398.9|2396.4|329
1680610500000|2023-04-04 12:15:00|2400.7|2397.7|2397.5|2395.5|2401.2|2398.5|2397.1|2394.5|358
1680610800000|2023-04-04 12:20:00|2397.7|2395.7|2403.4|2400.4|2404.1|2401.2|2397.6|2395.2|657
1680611100000|2023-04-04 12:25:00|2403.6|2400.6|2400.9|2397.9|2405.9|2403.5|2398|2395|610
1680611400000|2023-04-04 12:30:00|2401|2398|2404.3|2401.3|2404.3|2401.3|2399.2|2396.6|502
1680611700000|2023-04-04 12:35:00|2404.4|2401.4|2405.5|2402.5|2406.4|2403.7|2401.7|2399.2|457
1680612000000|2023-04-04 12:40:00|2405.4|2402.4|2405.9|2402.9|2406.6|2404|2402.3|2399.5|415
1680612300000|2023-04-04 12:45:00|2406|2403|2403.5|2400.5|2407.2|2404.8|2402.5|2399.9|404
1680612600000|2023-04-04 12:50:00|2403.6|2400.6|2400.2|2398.2|2404.7|2402.3|2399.6|2396.6|377
1680612900000|2023-04-04 12:55:00|2400.1|2398.1|2400.9|2398.9|2401.2|2399|2398.5|2396.4|347
1680613200000|2023-04-04 13:00:00|2401.1|2398.1|2404.5|2401.5|2405.5|2402.5|2401|2398|500
1680613500000|2023-04-04 13:05:00|2404.4|2401.4|2404.6|2401.6|2405.6|2402.7|2403.4|2400.5|446
1680613800000|2023-04-04 13:10:00|2404.5|2401.5|2406.1|2403.1|2407.5|2404.6|2404.4|2401.4|365
1680614100000|2023-04-04 13:15:00|2406.2|2403.2|2406.7|2403.7|2407.1|2404.2|2404.1|2401.1|349
1680614400000|2023-04-04 13:20:00|2406.9|2403.9|2408|2406|2408.6|2406|2405.2|2402.7|291
1680614700000|2023-04-04 13:25:00|2408.1|2406.1|2408.2|2406.2|2410.7|2407.7|2406.5|2404|466
1680615000000|2023-04-04 13:30:00|2409|2406|2407.7|2405.7|2412.2|2409.2|2406.6|2403.6|725
1680615300000|2023-04-04 13:35:00|2408.6|2405.6|2409.9|2406.9|2410.9|2408.7|2405|2403|620
1680615600000|2023-04-04 13:40:00|2410|2407|2412.9|2410.9|2414.3|2411.7|2408.9|2406.6|705
1680615900000|2023-04-04 13:45:00|2412.8|2410.8|2411|2408|2418.5|2416.2|2410|2407|658
1680616200000|2023-04-04 13:50:00|2410.8|2407.8|2409.9|2406.9|2413.6|2410.6|2409.2|2406.2|640
1680616500000|2023-04-04 13:55:00|2410.1|2407.1|2412.1|2409.1|2412.9|2409.9|2408.6|2405.6|580
1680616800000|2023-04-04 14:00:00|2411.9|2408.9|2436.2|2433.2|2437.6|2434.8|2411.9|2408.7|1404
1680617100000|2023-04-04 14:05:00|2436.1|2433.1|2452.8|2450.8|2454.5|2452.4|2436|2433|1246
1680617400000|2023-04-04 14:10:00|2453.1|2450.1|2466.3|2463.3|2466.4|2463.7|2450.6|2447.6|1226
1680617700000|2023-04-04 14:15:00|2466.2|2463.2|2476.3|2473.3|2479.8|2476.8|2460.9|2458|1427
1680618000000|2023-04-04 14:20:00|2476.2|2473.2|2467.1|2464.1|2480.1|2477.2|2464.1|2461.1|1307
1680618300000|2023-04-04 14:25:00|2467.5|2464.5|2478.3|2475.3|2478.3|2475.3|2458.8|2455.8|1277
1680618600000|2023-04-04 14:30:00|2478.1|2476.1|2474.8|2472.8|2484.2|2481.2|2473|2470.8|1060
1680618900000|2023-04-04 14:35:00|2474.7|2472.7|2481.6|2478.6|2482.6|2480.5|2473.8|2471.3|929
1680619200000|2023-04-04 14:40:00|2481.5|2478.5|2483.6|2480.6|2488.4|2485.7|2479.5|2476.6|1030
1680619500000|2023-04-04 14:45:00|2483.5|2481.5|2487.2|2484.2|2491.9|2489.4|2483.5|2481.1|966
1680619800000|2023-04-04 14:50:00|2487.4|2484.4|2491.3|2488.3|2491.3|2489|2481.3|2478.9|1014
1680620100000|2023-04-04 14:55:00|2491.1|2488.1|2485.3|2482.3|2492.2|2489.8|2485.1|2482.1|896
1680620400000|2023-04-04 15:00:00|2485.5|2482.5|2487.9|2485.9|2495.3|2492.3|2485.5|2482.5|911
1680620700000|2023-04-04 15:05:00|2488|2486|2492.3|2489.3|2494.5|2492.2|2485.7|2482.9|844
1680621000000|2023-04-04 15:10:00|2492|2489|2489.7|2486.7|2492.5|2490|2485.8|2483.4|741
1680621300000|2023-04-04 15:15:00|2489.8|2486.8|2484|2482|2492.1|2489.6|2480.1|2478.1|765
1680621600000|2023-04-04 15:20:00|2483.9|2481.9|2471.9|2469.9|2485|2482.6|2471.1|2468.6|808
1680621900000|2023-04-04 15:25:00|2472.1|2470.1|2477.7|2475.7|2479|2477|2471.3|2468.7|724
1680622200000|2023-04-04 15:30:00|2478.2|2476.2|2479|2477|2481.7|2479.4|2475.3|2472.8|697
1680622500000|2023-04-04 15:35:00|2479.3|2477.3|2485.7|2483.7|2486.9|2484.7|2479.3|2476.4|658
1680622800000|2023-04-04 15:40:00|2486.1|2484.1|2486.9|2484.9|2488.3|2486|2484.1|2481.2|655
1680623100000|2023-04-04 15:45:00|2486.7|2484.7|2485.7|2483.7|2487.5|2485.5|2482.9|2480.5|532
1680623400000|2023-04-04 15:50:00|2485.6|2483.6|2484.8|2481.8|2489.1|2486.6|2484|2481.5|500
1680623700000|2023-04-04 15:55:00|2484.6|2481.6|2485.7|2483.7|2487.1|2484.8|2481.5|2478.8|613
1680624000000|2023-04-04 16:00:00|2485.8|2483.8|2489|2487|2491.4|2489.4|2484.1|2481.3|581
1680624300000|2023-04-04 16:05:00|2489.1|2487.1|2488.6|2485.6|2492.5|2489.9|2487.6|2485.3|631
1680624600000|2023-04-04 16:10:00|2488.2|2486.2|2492|2490|2492.9|2490.5|2487.8|2484.8|623
1680624900000|2023-04-04 16:15:00|2492.7|2489.7|2490.4|2488.4|2496.9|2494.5|2488.9|2486.3|590
1680625200000|2023-04-04 16:20:00|2490.3|2488.3|2486.7|2484.7|2491.4|2488.6|2485.4|2483|544
1680625500000|2023-04-04 16:25:00|2486.6|2484.6|2491.1|2488.1|2492.2|2489.9|2486.6|2484.1|537
1680625800000|2023-04-04 16:30:00|2491.3|2488.3|2489.8|2486.8|2492.4|2490.2|2487|2484.1|535
1680626100000|2023-04-04 16:35:00|2489.7|2486.7|2495.2|2493.2|2495.9|2493.3|2489.3|2486.7|501
1680626400000|2023-04-04 16:40:00|2495.3|2493.3|2491.1|2489.1|2495.5|2493.3|2489.3|2486.5|465
1680626700000|2023-04-04 16:45:00|2491.7|2488.7|2493.5|2491.5|2494.4|2492.1|2489.4|2486.8|479
1680627000000|2023-04-04 16:50:00|2493.3|2491.3|2496.7|2493.7|2497.2|2494.9|2493.3|2491.1|420
1680627300000|2023-04-04 16:55:00|2496.5|2493.5|2498.3|2495.3|2500.3|2497.4|2495.1|2492.1|446
1680627600000|2023-04-04 17:00:00|2498.8|2495.8|2495|2492|2499.2|2496.2|2490.6|2487.6|455
1680627900000|2023-04-04 17:05:00|2494.9|2491.9|2491.3|2488.3|2496.1|2493.4|2490.9|2487.9|428
1680628200000|2023-04-04 17:10:00|2490.7|2487.7|2491.9|2488.9|2493.9|2490.9|2489.5|2486.5|428
1680628500000|2023-04-04 17:15:00|2492|2489|2492.5|2489.5|2496|2493.3|2491.9|2489|408
1680628800000|2023-04-04 17:20:00|2493|2490|2496.3|2493.3|2497.3|2494.3|2490.9|2487.9|603
1680629100000|2023-04-04 17:25:00|2496.2|2493.2|2499.6|2496.6|2500.4|2497.7|2494.8|2492.4|468
1680629400000|2023-04-04 17:30:00|2499.5|2496.5|2498.2|2495.2|2500.7|2498.3|2496.6|2494.2|342
1680629700000|2023-04-04 17:35:00|2498.4|2495.4|2495.2|2492.2|2498.4|2495.4|2494.4|2491.4|309
1680630000000|2023-04-04 17:40:00|2494.8|2491.8|2493.3|2490.3|2495.1|2492.1|2492.3|2489.3|298
1680630300000|2023-04-04 17:45:00|2493.4|2490.4|2494.2|2491.2|2495.4|2492.5|2492.7|2489.9|254
1680630600000|2023-04-04 17:50:00|2494.4|2491.4|2492.8|2489.8|2495|2492|2491.9|2489.4|266
1680630900000|2023-04-04 17:55:00|2492.9|2489.9|2494.8|2491.8|2494.9|2492.4|2492|2489.5|252
1680631200000|2023-04-04 18:00:00|2494.7|2491.7|2499.7|2496.7|2500.6|2497.7|2494|2491.5|256
1680631500000|2023-04-04 18:05:00|2499.6|2496.6|2496.9|2493.9|2500.8|2498.3|2496.1|2493.2|229
1680631800000|2023-04-04 18:10:00|2497|2494|2495.7|2492.7|2497|2494.4|2493.7|2491|184
1680632100000|2023-04-04 18:15:00|2495.6|2492.6|2496.5|2493.5|2497.1|2494.3|2495.3|2492.3|181
1680632400000|2023-04-04 18:20:00|2496.4|2493.4|2498.8|2495.8|2500.1|2497.3|2496.3|2493.3|229
1680632700000|2023-04-04 18:25:00|2499|2496|2497.8|2495.8|2500.2|2497.4|2497.5|2494.7|186
1680633000000|2023-04-04 18:30:00|2498.1|2495.1|2499.6|2496.6|2500.3|2497.3|2497.2|2494.2|228
1680633300000|2023-04-04 18:35:00|2499.9|2496.9|2498.2|2495.2|2500.3|2497.3|2497.4|2494.4|263
1680633600000|2023-04-04 18:40:00|2498.3|2495.3|2499.7|2496.7|2500.7|2498.3|2498.1|2495.1|236
1680633900000|2023-04-04 18:45:00|2499.1|2497.1|2500|2498|2500.6|2498.4|2498.4|2495.9|145
1680634200000|2023-04-04 18:50:00|2500.1|2498.1|2500|2497|2500.5|2498.3|2497.7|2495|254
1680634500000|2023-04-04 18:55:00|2500.1|2497.1|2499.8|2496.8|2500.8|2497.8|2499.3|2496.3|250
1680634800000|2023-04-04 19:00:00|2499.9|2496.9|2500.4|2497.4|2501|2498.5|2499.3|2496.6|202
1680635100000|2023-04-04 19:05:00|2500.5|2497.5|2500.4|2497.4|2501.2|2498.2|2499.6|2496.6|188
1680635400000|2023-04-04 19:10:00|2500.6|2497.6|2500.2|2498.2|2500.8|2498.7|2499.3|2496.3|163
1680635700000|2023-04-04 19:15:00|2500.3|2498.3|2499.6|2496.6|2501.2|2498.7|2498.4|2495.6|207
1680636000000|2023-04-04 19:20:00|2499.7|2496.7|2499.9|2497.9|2501.5|2499|2498.8|2496.1|234
1680636300000|2023-04-04 19:25:00|2500.8|2497.8|2500.9|2497.9|2501.9|2499.7|2500.1|2497.2|189
1680636600000|2023-04-04 19:30:00|2500.8|2497.8|2500.5|2497.5|2502.7|2499.8|2499.3|2496.3|254
1680636900000|2023-04-04 19:35:00|2500.6|2497.6|2502.8|2499.8|2503.6|2500.6|2500.5|2497.5|275
1680637200000|2023-04-04 19:40:00|2502|2499|2500.8|2498.8|2502.9|2500.5|2499.8|2497.4|247
1680637500000|2023-04-04 19:45:00|2500.9|2498.9|2501.8|2498.8|2502.8|2500.2|2500.3|2497.8|203
1680637800000|2023-04-04 19:50:00|2501.9|2498.9|2501.8|2498.8|2503.2|2500.2|2501.4|2498.4|270
1680638100000|2023-04-04 19:55:00|2501.7|2498.7|2501.4|2498.4|2502.5|2499.6|2500.8|2497.9|216
1680638400000|2023-04-04 20:00:00|2501.2|2498.2|2500.7|2497.7|2501.3|2498.5|2499.6|2496.6|178
1680638700000|2023-04-04 20:05:00|2500.8|2497.8|2501.1|2498.1|2501.3|2498.9|2500.1|2497.2|93
1680639000000|2023-04-04 20:10:00|2500.6|2498.6|2500.7|2497.7|2501.3|2498.7|2500|2497.1|95
1680639300000|2023-04-04 20:15:00|2500.8|2497.8|2500.5|2497.5|2501.3|2498.6|2499.8|2497.2|80
1680639600000|2023-04-04 20:20:00|2500.6|2497.6|2501.2|2498.2|2501.8|2499.2|2499.7|2497.2|93
1680639900000|2023-04-04 20:25:00|2501.1|2498.1|2502.5|2499.5|2503.1|2500.1|2501|2498|90
1680640200000|2023-04-04 20:30:00|2502.6|2499.6|2502.4|2499.4|2502.8|2500|2501.4|2498.9|126
1680640500000|2023-04-04 20:35:00|2502.6|2499.6|2502.6|2499.6|2502.7|2499.7|2501.9|2498.9|65
1680640800000|2023-04-04 20:40:00|2502.4|2499.4|2502.4|2499.4|2502.7|2499.7|2501.6|2498.6|86
1680641100000|2023-04-04 20:45:00|2502.2|2499.2|2502.8|2499.8|2503.7|2500.7|2501.7|2498.7|101
1680641400000|2023-04-04 20:50:00|2503.1|2500.1|2502.4|2499.4|2503.9|2500.9|2502.3|2499.3|100
1680641700000|2023-04-04 20:55:00|2502.6|2499.6|2501.8|2498.8|2504.8|2499.6|2500.7|2493.6|107
1680645600000|2023-04-04 22:00:00|2501.1|2498.1|2500.7|2497.7|2501.7|2499.7|2499.8|2494.3|172
1680645900000|2023-04-04 22:05:00|2500.4|2497.4|2498.1|2495.1|2500.5|2498.2|2497.8|2495.1|132
1680646200000|2023-04-04 22:10:00|2498|2495|2497.8|2495.8|2499.7|2496.7|2496.7|2494.2|149
1680646500000|2023-04-04 22:15:00|2497.7|2495.7|2497.8|2495.8|2499.8|2495.9|2497.1|2492|112
1680646800000|2023-04-04 22:20:00|2497.9|2495.9|2498.5|2495.5|2499.9|2496.3|2497.1|2492.6|158
1680647100000|2023-04-04 22:25:00|2498.4|2495.4|2499.7|2496.7|2500.4|2497.4|2497.1|2492.1|88
1680647400000|2023-04-04 22:30:00|2499.6|2496.6|2498.1|2495.1|2499.9|2497|2498.1|2495.1|133
1680647700000|2023-04-04 22:35:00|2498.2|2495.2|2500.4|2497.4|2500.8|2498|2497.3|2495|186
1680648000000|2023-04-04 22:40:00|2500.5|2497.5|2502.2|2499.2|2502.2|2499.5|2499.6|2497|64
1680648300000|2023-04-04 22:45:00|2501.4|2499.4|2501.9|2499.9|2502.7|2500.2|2501.3|2498.8|110
1680648600000|2023-04-04 22:50:00|2501.7|2499.7|2501.8|2499.8|2502.4|2500|2501|2498|117
1680648900000|2023-04-04 22:55:00|2501.7|2499.7|2501|2499|2502.4|2500.2|2500.8|2498.3|97
1680649200000|2023-04-04 23:00:00|2501.1|2499.1|2502.1|2500.1|2502.7|2500.6|2500.9|2498.8|166
1680649500000|2023-04-04 23:05:00|2502.2|2500.2|2502.5|2499.5|2503.7|2501.1|2502|2499.4|122
1680649800000|2023-04-04 23:10:00|2502.3|2499.3|2501.5|2498.5|2502.9|2500.2|2501.5|2498.5|125
1680650100000|2023-04-04 23:15:00|2502.2|2499.2|2502.7|2499.7|2503|2500|2501.4|2498.8|115
1680650400000|2023-04-04 23:20:00|2502.8|2499.8|2502.7|2499.7|2503|2500|2501.1|2498.4|139
1680650700000|2023-04-04 23:25:00|2502.6|2499.6|2503.6|2500.6|2503.7|2501.1|2502.3|2499.5|146
1680651000000|2023-04-04 23:30:00|2503.7|2500.7|2503.4|2500.4|2504.2|2501.2|2503.3|2500.3|84
1680651300000|2023-04-04 23:35:00|2503.2|2500.2|2502.3|2499.3|2503.3|2500.5|2502.1|2499.3|66
1680651600000|2023-04-04 23:40:00|2502.2|2499.2|2501.4|2498.4|2502.5|2499.8|2500.6|2498|117
1680651900000|2023-04-04 23:45:00|2501.9|2498.9|2501.9|2498.9|2502.8|2499.8|2501.2|2498.7|135
1680652200000|2023-04-04 23:50:00|2501.8|2498.8|2501.3|2498.3|2501.9|2498.9|2500.5|2497.6|104
1680652500000|2023-04-04 23:55:00|2501.4|2498.4|2500.2|2497.2|2501.4|2498.4|2499.7|2496.7|141
1680652800000|2023-04-05 00:00:00|2500.1|2497.1|2500.4|2497.4|2501|2498|2498.9|2495.9|212
1680653100000|2023-04-05 00:05:00|2500.3|2497.3|2499|2496|2501.6|2498.6|2498.7|2495.8|207
1680653400000|2023-04-05 00:10:00|2499.4|2496.4|2500|2497|2500.7|2498.2|2498.9|2495.9|227
1680653700000|2023-04-05 00:15:00|2499.9|2496.9|2501|2498|2501.5|2499.1|2499.6|2496.9|190
1680654000000|2023-04-05 00:20:00|2500.8|2497.8|2501.1|2499.1|2501.8|2499.1|2500.1|2497.6|152
1680654300000|2023-04-05 00:25:00|2501.2|2499.2|2499.9|2496.9|2502|2499.2|2499.9|2496.9|202
1680654600000|2023-04-05 00:30:00|2500|2497|2499|2496|2500.5|2498|2498.6|2496|159
1680654900000|2023-04-05 00:35:00|2498.9|2495.9|2500.1|2497.1|2500.2|2497.9|2498.8|2495.9|147
1680655200000|2023-04-05 00:40:00|2500|2497|2499.2|2496.2|2500.2|2498|2499.2|2496.2|108
1680655500000|2023-04-05 00:45:00|2499.3|2496.3|2499.4|2496.4|2500.2|2497.2|2498.6|2495.6|113
1680655800000|2023-04-05 00:50:00|2499.3|2496.3|2500|2497|2500.4|2497.7|2498.7|2495.7|178
1680656100000|2023-04-05 00:55:00|2499.8|2496.8|2499.4|2496.4|2499.9|2496.9|2499.1|2496.1|142
1680656400000|2023-04-05 01:00:00|2499.5|2496.5|2503.2|2500.2|2503.2|2500.2|2499.5|2496.5|164
1680656700000|2023-04-05 01:05:00|2503.5|2500.5|2504.3|2501.3|2505.1|2502.3|2502.7|2500|186
1680657000000|2023-04-05 01:10:00|2504.2|2501.2|2503.8|2500.8|2505.2|2502.7|2502.9|2500.5|164
1680657300000|2023-04-05 01:15:00|2503.4|2501.4|2503.5|2500.5|2504.3|2502.1|2502.4|2500|174
1680657600000|2023-04-05 01:20:00|2503.8|2500.8|2503.6|2500.6|2503.9|2501.6|2502.2|2499.5|154
1680657900000|2023-04-05 01:25:00|2503.5|2500.5|2504.5|2501.5|2505.2|2502.2|2503.2|2500.2|181
1680658200000|2023-04-05 01:30:00|2504.6|2501.6|2502.5|2499.5|2505.1|2502.1|2502.5|2499.5|185
1680658500000|2023-04-05 01:35:00|2502.6|2499.6|2502.5|2499.5|2503.7|2500.7|2502|2499|147
1680658800000|2023-04-05 01:40:00|2502.6|2499.6|2504.1|2501.1|2504.8|2502|2502.1|2499.1|159
1680659100000|2023-04-05 01:45:00|2504.2|2501.2|2504.6|2501.6|2505|2502|2503.9|2500.9|132
1680659400000|2023-04-05 01:50:00|2504.7|2501.7|2504.3|2501.3|2505.8|2503.2|2503.3|2500.9|182
1680659700000|2023-04-05 01:55:00|2504.4|2501.4|2504.9|2501.9|2505.2|2502.8|2503.3|2501.2|96
1680660000000|2023-04-05 02:00:00|2504.8|2501.8|2506|2504|2507.9|2505.1|2504.8|2501.8|449
1680660300000|2023-04-05 02:05:00|2505.9|2503.9|2506.9|2503.9|2507.1|2504.5|2505.8|2503|139
1680660600000|2023-04-05 02:10:00|2507|2504|2506.8|2503.8|2508|2505|2506.4|2503.6|124
1680660900000|2023-04-05 02:15:00|2506.6|2503.6|2506.5|2504.5|2507.2|2504.7|2505.8|2503.3|90
1680661200000|2023-04-05 02:20:00|2506.6|2504.6|2507.4|2504.4|2508.1|2505.8|2506|2503.6|104
1680661500000|2023-04-05 02:25:00|2507.3|2504.3|2507.6|2505.6|2508|2505.6|2506.3|2503.5|125
1680661800000|2023-04-05 02:30:00|2507.5|2505.5|2510.1|2507.1|2511.1|2508.1|2507.5|2505|275
1680662100000|2023-04-05 02:35:00|2510.2|2507.2|2511.6|2508.6|2511.8|2509.1|2509|2506.9|174
1680662400000|2023-04-05 02:40:00|2511.5|2508.5|2514.2|2511.2|2514.4|2511.4|2511.1|2508.5|183
1680662700000|2023-04-05 02:45:00|2513.8|2510.8|2513|2510|2515.2|2512.6|2512.8|2509.8|226
1680663000000|2023-04-05 02:50:00|2513.1|2510.1|2512|2509|2513.7|2510.7|2511.2|2508.2|200
1680663300000|2023-04-05 02:55:00|2511.9|2508.9|2511.4|2508.4|2513.4|2510.9|2511.3|2508.3|166
1680663600000|2023-04-05 03:00:00|2511.5|2508.5|2509.9|2506.9|2512|2509.2|2509|2506|161
1680663900000|2023-04-05 03:05:00|2510|2507|2509.6|2506.6|2510.9|2507.9|2509.3|2506.3|236
1680664200000|2023-04-05 03:10:00|2509.5|2506.5|2509.3|2506.3|2510.3|2507.3|2508.4|2505.4|133
1680664500000|2023-04-05 03:15:00|2509.4|2506.4|2508.2|2506.2|2509.4|2506.4|2508.1|2505.4|90
1680664800000|2023-04-05 03:20:00|2508.9|2505.9|2508|2505|2510|2507|2507.9|2504.9|151
1680665100000|2023-04-05 03:25:00|2508.1|2505.1|2508.2|2505.2|2508.8|2506.4|2507.9|2504.9|126
1680665400000|2023-04-05 03:30:00|2508.1|2505.1|2508|2505|2508.5|2505.5|2507.4|2504.5|105
1680665700000|2023-04-05 03:35:00|2507.9|2504.9|2510.2|2507.2|2510.4|2507.4|2507.4|2504.7|144
1680666000000|2023-04-05 03:40:00|2510.1|2507.1|2509.3|2506.3|2510.1|2507.4|2507.9|2505.3|110
1680666300000|2023-04-05 03:45:00|2508.8|2506.8|2507.5|2504.5|2509.2|2506.8|2506.9|2504.3|135
1680666600000|2023-04-05 03:50:00|2507.6|2504.6|2507.4|2504.4|2508.5|2505.9|2507.1|2504.3|129
1680666900000|2023-04-05 03:55:00|2507.5|2504.5|2509|2506|2509.1|2506.6|2507.2|2504.2|116
1680667200000|2023-04-05 04:00:00|2508.9|2505.9|2508.3|2505.3|2509|2506|2507.5|2504.7|127
1680667500000|2023-04-05 04:05:00|2508.2|2505.2|2508.3|2505.3|2509.8|2507.3|2507.7|2504.8|125
1680667800000|2023-04-05 04:10:00|2508.2|2505.2|2507.8|2504.8|2508.9|2506|2507.2|2504.6|114
1680668100000|2023-04-05 04:15:00|2507.7|2504.7|2508.6|2505.6|2508.9|2506.5|2507.3|2504.3|155
1680668400000|2023-04-05 04:20:00|2508.7|2505.7|2508.2|2505.2|2508.9|2506.4|2507.5|2505|100
1680668700000|2023-04-05 04:25:00|2508.1|2505.1|2508.2|2505.2|2508.8|2506.2|2507.1|2504.6|129
1680669000000|2023-04-05 04:30:00|2508.1|2505.1|2506.2|2503.2|2508.5|2505.5|2504.4|2501.4|174
1680669300000|2023-04-05 04:35:00|2505.7|2502.7|2506.7|2503.7|2506.8|2504.3|2505.4|2502.7|100
1680669600000|2023-04-05 04:40:00|2506.6|2503.6|2505.7|2503.7|2506.8|2503.9|2505.6|2502.7|126
1680669900000|2023-04-05 04:45:00|2505.6|2503.6|2505.6|2503.6|2507.8|2505.2|2505.1|2502.6|214
1680670200000|2023-04-05 04:50:00|2505.8|2502.8|2506.5|2503.5|2506.9|2504.3|2505.4|2502.6|162
1680670500000|2023-04-05 04:55:00|2506.4|2503.4|2506.2|2504.2|2507.4|2504.8|2505.5|2503|127
1680670800000|2023-04-05 05:00:00|2506.1|2504.1|2504.5|2502.5|2506.7|2504.2|2504.4|2501.9|128
1680671100000|2023-04-05 05:05:00|2504.6|2502.6|2504.2|2501.2|2505.5|2503.2|2503.8|2501.2|98
1680671400000|2023-04-05 05:10:00|2504.1|2501.1|2501.6|2499.6|2504.1|2501.1|2501.5|2499|88
1680671700000|2023-04-05 05:15:00|2502.6|2499.7|2502.7|2499.7|2503.8|2501.2|2502.2|2499.5|103
1680672000000|2023-04-05 05:20:00|2502.6|2499.6|2501.1|2499.1|2502.6|2499.6|2499.9|2497.1|90
1680672300000|2023-04-05 05:25:00|2501.2|2499.2|2500.7|2497.7|2501.9|2499.4|2499.9|2496.9|97
1680672600000|2023-04-05 05:30:00|2500.5|2497.5|2500.1|2497.1|2500.6|2498.1|2498.8|2496.1|156
1680672900000|2023-04-05 05:35:00|2500|2497|2498.1|2495.1|2500.1|2497.6|2497.2|2494.6|140
1680673200000|2023-04-05 05:40:00|2498|2495|2497.5|2495.5|2499.2|2496.2|2497.1|2494.6|113
1680673500000|2023-04-05 05:45:00|2497.6|2495.6|2500.9|2497.9|2501.4|2498.4|2497.5|2494.7|162
1680673800000|2023-04-05 05:50:00|2500.8|2497.8|2502.3|2499.3|2502.8|2500.3|2500.6|2497.7|191
1680674100000|2023-04-05 05:55:00|2502.2|2499.2|2503.3|2500.3|2504.3|2502|2502.2|2499.2|166
1680674400000|2023-04-05 06:00:00|2503.4|2500.4|2501.1|2498.1|2503.9|2500.9|2500.3|2497.3|252
1680674700000|2023-04-05 06:05:00|2501.2|2498.2|2501.1|2498.1|2502.4|2499.4|2499.9|2496.9|270
1680675000000|2023-04-05 06:10:00|2500.7|2497.7|2501.5|2498.5|2503.1|2500.4|2499.7|2497.1|266
1680675300000|2023-04-05 06:15:00|2501.6|2498.6|2505.3|2503.3|2505.3|2503.3|2500.1|2497.6|316
1680675600000|2023-04-05 06:20:00|2505.2|2503.2|2504.5|2502.5|2505.6|2503.2|2502.1|2499.6|301
1680675900000|2023-04-05 06:25:00|2504.4|2502.4|2498.7|2495.7|2504.5|2502.5|2495.6|2493.4|396
1680676200000|2023-04-05 06:30:00|2498.8|2495.8|2492|2489|2501.2|2498.2|2490.8|2488.2|425
1680676500000|2023-04-05 06:35:00|2492.2|2489.2|2490.5|2487.5|2493.1|2490.1|2489.4|2486.4|288
1680676800000|2023-04-05 06:40:00|2490.3|2487.3|2489.6|2486.6|2492.6|2490.6|2488.9|2486.3|358
1680677100000|2023-04-05 06:45:00|2489|2487|2487.8|2484.8|2489.7|2487.4|2486.9|2484|257
1680677400000|2023-04-05 06:50:00|2487.7|2484.7|2485.5|2483.5|2488.4|2485.8|2484|2481.2|288
1680677700000|2023-04-05 06:55:00|2485.4|2483.4|2485.7|2482.7|2486.6|2484.4|2484.8|2481.9|248
1680678000000|2023-04-05 07:00:00|2486|2483|2486.4|2484.4|2486.9|2484.9|2481.1|2479.1|524
1680678300000|2023-04-05 07:05:00|2486.3|2484.3|2488.5|2486.5|2490.3|2487.7|2486.2|2484.2|384
1680678600000|2023-04-05 07:10:00|2488.3|2486.3|2489.5|2487.5|2490.2|2488|2487.3|2485.3|335
1680678900000|2023-04-05 07:15:00|2489.4|2487.4|2488.6|2486.6|2490.3|2487.8|2487.5|2485.5|369
1680679200000|2023-04-05 07:20:00|2488.4|2486.4|2486.9|2484.9|2488.4|2486.4|2485|2483|325
1680679500000|2023-04-05 07:25:00|2486.8|2484.8|2492.3|2490.3|2492.5|2490.5|2486.7|2484.7|381
1680679800000|2023-04-05 07:30:00|2492.4|2490.4|2494.8|2491.8|2496.8|2494.3|2491.3|2488.7|443
1680680100000|2023-04-05 07:35:00|2494.9|2491.9|2490.8|2487.8|2495|2492.1|2489.9|2486.9|344
1680680400000|2023-04-05 07:40:00|2490.7|2487.7|2490.1|2487.1|2491.6|2489.1|2488.6|2486.2|371
1680680700000|2023-04-05 07:45:00|2489.8|2486.8|2489.9|2487.9|2490.7|2488.3|2489|2486|246
1680681000000|2023-04-05 07:50:00|2490|2488|2490.9|2487.9|2492.4|2489.4|2489.4|2486.9|401
1680681300000|2023-04-05 07:55:00|2490.8|2487.8|2487.3|2484.3|2492|2489.3|2487.2|2484.2|328
1680681600000|2023-04-05 08:00:00|2487.4|2484.4|2486.8|2483.8|2488.5|2485.6|2484.8|2481.8|353
1680681900000|2023-04-05 08:05:00|2486.9|2483.9|2488.2|2485.2|2489.6|2486.6|2486.8|2483.8|329
1680682200000|2023-04-05 08:10:00|2488.3|2485.3|2487.6|2484.6|2489|2486|2486.8|2483.8|209
1680682500000|2023-04-05 08:15:00|2487.5|2484.5|2490|2487|2490.6|2487.6|2486.8|2484.1|251
1680682800000|2023-04-05 08:20:00|2489.4|2487.4|2492.1|2489.1|2493.1|2490.5|2489.4|2486.7|292
1680683100000|2023-04-05 08:25:00|2492.2|2489.2|2493.1|2491.1|2493.4|2491.1|2490.9|2488.4|225
1680683400000|2023-04-05 08:30:00|2493|2491|2494|2492|2495.5|2492.8|2492.5|2490|313
1680683700000|2023-04-05 08:35:00|2493.9|2491.9|2488|2486|2494.1|2491.9|2487.7|2484.7|310
1680684000000|2023-04-05 08:40:00|2488.1|2486.1|2487.2|2484.2|2489.2|2486.7|2484.8|2482.4|268
1680684300000|2023-04-05 08:45:00|2487.1|2484.1|2487.8|2485.8|2489.1|2486.7|2486.2|2483.5|298
1680684600000|2023-04-05 08:50:00|2487.7|2485.7|2485.3|2482.3|2488.6|2485.9|2483.3|2480.3|276
1680684900000|2023-04-05 08:55:00|2485.4|2482.4|2485.8|2482.8|2486.9|2484.3|2482.6|2480.6|321
1680685200000|2023-04-05 09:00:00|2485.6|2482.6|2482.6|2479.6|2485.8|2482.8|2482.1|2479.4|342
1680685500000|2023-04-05 09:05:00|2482.1|2480.1|2484.3|2482.3|2485|2482.7|2482.1|2479.4|282
1680685800000|2023-04-05 09:10:00|2484.2|2482.2|2484.7|2481.7|2486|2483.5|2483.9|2480.9|200
1680686100000|2023-04-05 09:15:00|2484.5|2481.5|2483.8|2481.8|2484.9|2482.3|2482.7|2480.2|254
1680686400000|2023-04-05 09:20:00|2483.9|2481.9|2481.7|2479.7|2484.6|2481.9|2481.4|2478.9|290
1680686700000|2023-04-05 09:25:00|2481.6|2479.6|2483.7|2480.7|2484|2481|2481.6|2478.8|293
1680687000000|2023-04-05 09:30:00|2483.8|2480.8|2483|2480|2484.2|2481.6|2481.8|2479.3|295
1680687300000|2023-04-05 09:35:00|2482.9|2479.9|2482.1|2480.1|2484.1|2481.2|2481.7|2479.6|225
1680687600000|2023-04-05 09:40:00|2482|2480|2483.6|2481.6|2484.3|2481.8|2481.7|2479.3|197
1680687900000|2023-04-05 09:45:00|2483.5|2481.5|2487.5|2485.5|2487.8|2485.5|2483|2480.2|245
1680688200000|2023-04-05 09:50:00|2487.6|2484.6|2490.1|2488.1|2490.7|2488.1|2487|2484.6|234
1680688500000|2023-04-05 09:55:00|2490.2|2488.2|2489.2|2487.2|2490.9|2488.2|2489|2486.2|282
1680688800000|2023-04-05 10:00:00|2489.1|2487.1|2490.7|2488.7|2491.7|2489.1|2488.7|2486.3|327
1680689100000|2023-04-05 10:05:00|2490.6|2488.6|2490.5|2488.5|2491.3|2488.8|2488.6|2486.3|301
1680689400000|2023-04-05 10:10:00|2490.4|2488.4|2488.4|2485.4|2490.7|2488.6|2486.4|2484.3|262
1680689700000|2023-04-05 10:15:00|2488.6|2485.6|2488.1|2485.1|2490.7|2487.7|2487.7|2485.1|232
1680690000000|2023-04-05 10:20:00|2488.2|2485.2|2485.5|2483.5|2488.2|2485.2|2484.7|2482|164
1680690300000|2023-04-05 10:25:00|2485.6|2483.6|2483.2|2481.2|2486.7|2483.8|2482|2479.7|246
1680690600000|2023-04-05 10:30:00|2483.3|2481.3|2481.9|2478.9|2485.8|2482.8|2481.9|2478.9|267
1680690900000|2023-04-05 10:35:00|2481.8|2478.8|2482.1|2479.1|2482.9|2480.3|2481.1|2478.4|283
1680691200000|2023-04-05 10:40:00|2482|2479|2481.1|2478.1|2482.4|2480|2480.6|2477.9|206
1680691500000|2023-04-05 10:45:00|2480.4|2478.4|2482.4|2480.4|2482.8|2480.7|2479.7|2477|323
1680691800000|2023-04-05 10:50:00|2483|2480|2481.4|2479.4|2483.9|2480.9|2481.2|2478.5|222
1680692100000|2023-04-05 10:55:00|2481.5|2479.5|2480.4|2477.4|2481.9|2479.5|2478|2475.6|240
1680692400000|2023-04-05 11:00:00|2480.8|2477.8|2477.6|2474.6|2481.4|2478.4|2476|2473|410
1680692700000|2023-04-05 11:05:00|2477.7|2474.7|2475.4|2472.4|2478.8|2476.1|2475|2472.2|243
1680693000000|2023-04-05 11:10:00|2475.3|2472.3|2475.5|2473.5|2476.7|2474.2|2473.4|2470.8|283
1680693300000|2023-04-05 11:15:00|2475.7|2473.7|2478.2|2476.2|2479.2|2476.8|2475.5|2472.5|316
1680693600000|2023-04-05 11:20:00|2478.3|2476.3|2477|2475|2479.4|2476.6|2475.2|2473.2|368
1680693900000|2023-04-05 11:25:00|2477.1|2475.1|2478.7|2476.7|2479.3|2476.8|2475.3|2472.5|367
1680694200000|2023-04-05 11:30:00|2478.8|2476.8|2476.3|2474.3|2479.4|2476.9|2476.3|2473.6|354
1680694500000|2023-04-05 11:35:00|2476|2474|2476.2|2473.2|2476.6|2474.4|2473.8|2471.2|355
1680694800000|2023-04-05 11:40:00|2475.7|2473.7|2479.3|2476.3|2479.4|2477.1|2475.7|2473.5|303
1680695100000|2023-04-05 11:45:00|2479.2|2476.2|2479.3|2476.3|2481.6|2478.8|2478.7|2476.1|313
1680695400000|2023-04-05 11:50:00|2479.4|2476.4|2478.6|2475.6|2479.4|2476.5|2475|2472.7|402
1680695700000|2023-04-05 11:55:00|2478.8|2475.8|2476.6|2473.6|2479.4|2476.9|2475.6|2472.8|372
1680696000000|2023-04-05 12:00:00|2476.9|2473.9|2474.1|2472.1|2477.5|2474.5|2473.3|2470.8|442
1680696300000|2023-04-05 12:05:00|2474.2|2472.2|2475|2473|2476.3|2473.9|2473.3|2470.7|414
1680696600000|2023-04-05 12:10:00|2474.8|2472.8|2475.4|2472.4|2475.4|2472.8|2472.9|2470.7|381
1680696900000|2023-04-05 12:15:00|2475.2|2472.2|2482.6|2480.6|2486.3|2483.7|2474.9|2471.9|1115
1680697200000|2023-04-05 12:20:00|2483|2481|2492.9|2490.9|2493.2|2491.2|2482.5|2480.5|1062
1680697500000|2023-04-05 12:25:00|2492.8|2490.8|2491.8|2488.8|2494.3|2492.3|2489.7|2486.8|603
1680697800000|2023-04-05 12:30:00|2491.7|2488.7|2496.4|2494.4|2497.1|2494.4|2489.6|2487.5|822
1680698100000|2023-04-05 12:35:00|2496.3|2494.3|2491|2489|2497.3|2495.1|2490|2488|646
1680698400000|2023-04-05 12:40:00|2490.8|2488.8|2486.6|2484.6|2491.3|2489.3|2482.1|2479.6|643
1680698700000|2023-04-05 12:45:00|2486.7|2484.7|2485.8|2483.8|2488.6|2486.6|2484.9|2482.9|548
1680699000000|2023-04-05 12:50:00|2485.7|2483.7|2489.6|2487.6|2490.5|2488.2|2485.6|2483.6|588
1680699300000|2023-04-05 12:55:00|2489.8|2487.8|2490.9|2488.9|2493.1|2490.7|2488.8|2486.3|457
1680699600000|2023-04-05 13:00:00|2491.2|2489.2|2488.7|2486.7|2492.8|2490.5|2484.9|2481.9|578
1680699900000|2023-04-05 13:05:00|2488.6|2486.6|2487.2|2484.2|2492.4|2489.8|2486.9|2484.2|511
1680700200000|2023-04-05 13:10:00|2487.1|2484.1|2488.3|2485.3|2489.2|2486.8|2484.1|2481.1|602
1680700500000|2023-04-05 13:15:00|2488.2|2485.2|2485.1|2483.1|2488.3|2485.8|2484|2481.5|606
1680700800000|2023-04-05 13:20:00|2484.8|2482.8|2486.2|2483.2|2486.6|2484.2|2481.4|2478.6|513
1680701100000|2023-04-05 13:25:00|2486.1|2483.1|2484.1|2481.1|2487.9|2485.4|2479.8|2477.5|618
1680701400000|2023-04-05 13:30:00|2484.2|2481.2|2487.1|2484.1|2492.4|2490.1|2484.2|2481.2|825
1680701700000|2023-04-05 13:35:00|2487.2|2484.2|2496.2|2493.2|2496.4|2493.7|2485.6|2483.2|800
1680702000000|2023-04-05 13:40:00|2496.1|2493.1|2492.7|2489.7|2496.9|2494.4|2491.9|2489.5|642
1680702300000|2023-04-05 13:45:00|2492.8|2489.8|2486.6|2484.6|2497.1|2494.1|2481.6|2478.6|1119
1680702600000|2023-04-05 13:50:00|2486.7|2484.7|2479.9|2477.9|2487.6|2484.7|2479.1|2476.4|934
1680702900000|2023-04-05 13:55:00|2480.4|2477.4|2483.5|2480.5|2485.2|2482.4|2479.8|2477.1|706
1680703200000|2023-04-05 14:00:00|2494|2483.2|2491.8|2488.8|2499.7|2496.3|2490.1|2483.2|1550
1680703500000|2023-04-05 14:05:00|2491.7|2488.7|2485.2|2482.2|2493.6|2490.6|2482.4|2480.1|993
1680703800000|2023-04-05 14:10:00|2484.9|2481.9|2489.8|2486.8|2490.4|2487.6|2475.1|2472.1|1076
1680704100000|2023-04-05 14:15:00|2489.6|2486.6|2492.7|2489.7|2496.3|2493.6|2488.1|2485.7|867
1680704400000|2023-04-05 14:20:00|2492.6|2489.6|2481.9|2479.9|2492.8|2490.2|2481.3|2479|790
1680704700000|2023-04-05 14:25:00|2482.7|2479.7|2482.4|2480.4|2486.3|2483.8|2480.3|2477.7|786
1680705000000|2023-04-05 14:30:00|2482.9|2479.9|2471.5|2469.5|2483.2|2480.7|2465.2|2462.9|1077
1680705300000|2023-04-05 14:35:00|2471.6|2469.6|2483.6|2481.6|2484.6|2482.1|2469.2|2466.2|1097
1680705600000|2023-04-05 14:40:00|2484.1|2482.1|2475.1|2472.1|2485.4|2483|2474.3|2471.8|922
1680705900000|2023-04-05 14:45:00|2474.9|2471.9|2468.9|2465.9|2477.4|2474.9|2468.6|2465.6|863
1680706200000|2023-04-05 14:50:00|2468.8|2465.8|2480.7|2478.7|2482.1|2479.6|2468.8|2465.8|874
1680706500000|2023-04-05 14:55:00|2480.8|2478.8|2485.7|2482.7|2488.7|2486.7|2480.8|2478.1|797
1680706800000|2023-04-05 15:00:00|2485.8|2482.8|2488.5|2485.5|2489.4|2486.4|2484.8|2481.9|806
1680707100000|2023-04-05 15:05:00|2488.4|2485.4|2480.5|2477.5|2490.3|2487.3|2480.2|2477.2|768
1680707400000|2023-04-05 15:10:00|2480.6|2477.6|2486.9|2483.9|2490.5|2487.5|2479.7|2477.1|827
1680707700000|2023-04-05 15:15:00|2486.6|2483.6|2490.4|2488.4|2491.2|2488.6|2485.6|2483|711
1680708000000|2023-04-05 15:20:00|2490.3|2488.3|2491.2|2489.2|2492.6|2490|2489.2|2486.2|622
1680708300000|2023-04-05 15:25:00|2491.3|2489.3|2488.4|2485.4|2493|2490.3|2487.8|2485.2|629
1680708600000|2023-04-05 15:30:00|2488.6|2485.6|2489.4|2486.4|2492.8|2490.6|2487|2484|723
1680708900000|2023-04-05 15:35:00|2489.2|2487.2|2495.8|2493.8|2497|2494.3|2488.9|2486.3|688
1680709200000|2023-04-05 15:40:00|2496|2494|2497|2494|2497.4|2494.5|2495|2492|476
1680709500000|2023-04-05 15:45:00|2496.7|2493.7|2499.1|2496.1|2500|2497|2496.2|2493.6|431
1680709800000|2023-04-05 15:50:00|2499.2|2496.2|2497.6|2494.6|2500.3|2497.3|2496.1|2493.1|494
1680710100000|2023-04-05 15:55:00|2497.5|2494.5|2498.4|2495.4|2500.8|2498.3|2496.9|2494.4|525
1680710400000|2023-04-05 16:00:00|2498.5|2495.5|2500.5|2498.5|2501.2|2499.2|2497.6|2494.9|424
1680710700000|2023-04-05 16:05:00|2500.4|2498.4|2496|2493|2500.7|2498.5|2494.2|2491.2|442
1680711000000|2023-04-05 16:10:00|2496.2|2493.2|2497.5|2495.5|2499.8|2497.4|2493.5|2490.8|445
1680711300000|2023-04-05 16:15:00|2497.9|2495.9|2497|2494|2498.8|2496.3|2495.1|2492.4|462
1680711600000|2023-04-05 16:20:00|2496.9|2493.9|2494.3|2491.3|2497.4|2495|2493.3|2490.7|315
1680711900000|2023-04-05 16:25:00|2494.4|2491.4|2492.7|2489.7|2496.9|2493.9|2491.7|2489.1|351
1680712200000|2023-04-05 16:30:00|2492.6|2489.6|2491.8|2489.8|2492.8|2490|2490.7|2487.7|336
1680712500000|2023-04-05 16:35:00|2491.9|2489.9|2492.2|2489.2|2493.9|2491.4|2489.8|2487.1|372
1680712800000|2023-04-05 16:40:00|2491.8|2489.8|2492.8|2490.8|2493.7|2491.5|2490.6|2487.8|314
1680713100000|2023-04-05 16:45:00|2492.7|2490.7|2491.8|2488.8|2493.5|2490.8|2490.1|2487.4|360
1680713400000|2023-04-05 16:50:00|2491.9|2488.9|2491.9|2488.9|2493.2|2490.2|2490.7|2487.9|351
1680713700000|2023-04-05 16:55:00|2492|2489|2493|2490|2493.5|2490.6|2490.2|2487.2|384
1680714000000|2023-04-05 17:00:00|2493.1|2490.1|2495.5|2492.5|2496.5|2493.9|2491.7|2489.2|382
1680714300000|2023-04-05 17:05:00|2495.6|2492.6|2490.2|2488.2|2496.3|2493.6|2490.2|2487.6|415
1680714600000|2023-04-05 17:10:00|2490.4|2487.4|2492.6|2489.6|2493.6|2490.8|2488.8|2485.8|327
1680714900000|2023-04-05 17:15:00|2492.3|2489.3|2490.2|2488.2|2493.9|2491.5|2490.1|2487.7|298
1680715200000|2023-04-05 17:20:00|2490.1|2488.1|2490.6|2487.6|2491.9|2489.4|2487.2|2484.7|441
1680715500000|2023-04-05 17:25:00|2490.7|2487.7|2491|2488|2491.5|2489|2489.1|2486.1|308
1680715800000|2023-04-05 17:30:00|2491.2|2488.2|2493.3|2491.3|2495.3|2492.6|2490.6|2487.8|345
1680716100000|2023-04-05 17:35:00|2493.2|2491.2|2494.4|2491.4|2495.4|2492.8|2492.9|2490.5|252
1680716400000|2023-04-05 17:40:00|2494.5|2491.5|2493.9|2491.9|2495.3|2493.3|2493.1|2490.7|232
1680716700000|2023-04-05 17:45:00|2494.6|2491.6|2492.7|2489.7|2494.6|2492.2|2491.7|2488.8|292
1680717000000|2023-04-05 17:50:00|2492.6|2489.6|2494.2|2491.2|2494.3|2492|2490.6|2488|279
1680717300000|2023-04-05 17:55:00|2494.1|2491.1|2495.2|2493.2|2496.6|2493.9|2493.7|2491.1|166
1680717600000|2023-04-05 18:00:00|2496.1|2493.1|2494.9|2492.9|2496.5|2494.3|2494.4|2492.2|193
1680717900000|2023-04-05 18:05:00|2495.3|2492.3|2497.2|2495.2|2498|2495.4|2495|2492.2|216
1680718200000|2023-04-05 18:10:00|2497.5|2494.5|2497.9|2495.9|2499.2|2496.9|2496.3|2493.3|253
1680718500000|2023-04-05 18:15:00|2498|2496|2496.8|2494.8|2498.5|2496.4|2496.8|2494.6|187
1680718800000|2023-04-05 18:20:00|2497.1|2495.1|2497.5|2495.5|2499.3|2496.8|2496.9|2494.2|197
1680719100000|2023-04-05 18:25:00|2497.6|2495.6|2499.1|2497.1|2500.6|2498.3|2497.5|2494.7|220
1680719400000|2023-04-05 18:30:00|2499|2497|2500.4|2498.4|2501.1|2498.5|2498.9|2496.3|225
1680719700000|2023-04-05 18:35:00|2500.5|2498.5|2500.4|2498.4|2501.2|2499.2|2500|2497.6|181
1680720000000|2023-04-05 18:40:00|2500.3|2498.3|2500.3|2498.3|2501|2498.8|2499.9|2497.7|175
1680720300000|2023-04-05 18:45:00|2501|2499|2501|2499|2502.1|2499.5|2499|2496.2|287
1680720600000|2023-04-05 18:50:00|2500.7|2498.7|2500.5|2497.5|2501.9|2499.5|2498.8|2496.2|145
1680720900000|2023-04-05 18:55:00|2500.1|2498.1|2499.6|2497.6|2500.7|2498.4|2498.9|2496.5|178
1680721200000|2023-04-05 19:00:00|2499.5|2497.5|2497.6|2494.6|2499.8|2497.8|2496.6|2494.2|196
1680721500000|2023-04-05 19:05:00|2497.5|2494.5|2497.3|2495.3|2498.6|2496.3|2496.6|2493.8|186
1680721800000|2023-04-05 19:10:00|2497.2|2495.2|2495.6|2493.6|2498.1|2495.9|2495|2492.5|205
1680722100000|2023-04-05 19:15:00|2495.5|2493.5|2497.6|2495.6|2498.5|2496.4|2495.5|2493.4|161
1680722400000|2023-04-05 19:20:00|2497.7|2495.7|2497.1|2494.1|2498.7|2496.4|2496.2|2493.9|204
1680722700000|2023-04-05 19:25:00|2497.2|2494.2|2495.6|2493.6|2497.6|2495.2|2495.4|2492.7|164
1680723000000|2023-04-05 19:30:00|2495.8|2493.8|2496.2|2494.2|2497.8|2495.4|2495.3|2492.6|226
1680723300000|2023-04-05 19:35:00|2496.4|2493.4|2498.7|2495.7|2498.8|2496.2|2496|2493.4|165
1680723600000|2023-04-05 19:40:00|2498.6|2495.6|2497.1|2494.1|2499.7|2497|2496.4|2493.8|231
1680723900000|2023-04-05 19:45:00|2497.2|2494.2|2498.4|2495.4|2498.8|2496.6|2496.8|2494.2|188
1680724200000|2023-04-05 19:50:00|2497.9|2495.9|2496.4|2493.4|2498.7|2496|2495.5|2492.5|208
1680724500000|2023-04-05 19:55:00|2495.6|2493.6|2497|2494|2497.3|2495|2495.1|2492.5|239
1680724800000|2023-04-05 20:00:00|2497.1|2494.1|2496.6|2494.6|2497.8|2495.4|2495.7|2493|204
1680725100000|2023-04-05 20:05:00|2497.1|2494.1|2496.3|2493.3|2497.3|2494.9|2495.8|2493.2|113
1680725400000|2023-04-05 20:10:00|2496.2|2493.2|2495.9|2492.9|2496.4|2494.2|2495.3|2492.6|113
1680725700000|2023-04-05 20:15:00|2496|2493|2496.1|2493.1|2496.5|2493.9|2495.1|2492.3|93
1680726000000|2023-04-05 20:20:00|2496|2493|2496.4|2494.4|2497.1|2494.9|2495.4|2493|75
1680726300000|2023-04-05 20:25:00|2496.6|2494.6|2496.6|2493.6|2497.2|2494.7|2495.4|2493|112
1680726600000|2023-04-05 20:30:00|2496.7|2493.7|2496.5|2493.5|2497.2|2494.7|2496|2493.4|82
1680726900000|2023-04-05 20:35:00|2496.6|2493.6|2497.1|2495.1|2497.6|2495.4|2495.8|2493.4|88
1680727200000|2023-04-05 20:40:00|2497.5|2494.5|2496.5|2493.5|2498|2495.1|2496|2493.4|92
1680727500000|2023-04-05 20:45:00|2496.7|2493.7|2496.2|2493.2|2497.6|2495.3|2495.5|2492.5|95
1680727800000|2023-04-05 20:50:00|2496.3|2493.3|2495.5|2492.5|2496.5|2493.5|2494.6|2491.6|86
1680728100000|2023-04-05 20:55:00|2495.7|2492.7|2495.3|2492.3|2496.4|2493.4|2494|2488.6|106
1680732000000|2023-04-05 22:00:00|2496.2|2493.2|2496.6|2493.6|2497.2|2494.2|2495|2492|110
1680732300000|2023-04-05 22:05:00|2496.5|2493.5|2495.7|2492.7|2497.1|2494.1|2495.1|2492.2|87
1680732600000|2023-04-05 22:10:00|2495.8|2492.8|2495.6|2492.6|2496.8|2494.1|2495.2|2492.2|102
1680732900000|2023-04-05 22:15:00|2495.8|2492.8|2494.2|2491.2|2495.8|2493.1|2493.9|2490.9|88
1680733200000|2023-04-05 22:20:00|2493.7|2491.7|2494.4|2491.4|2495.2|2493.1|2493.2|2490.4|140
1680733500000|2023-04-05 22:25:00|2494.5|2491.5|2494.2|2491.2|2495.1|2492.6|2493.7|2490.9|71
1680733800000|2023-04-05 22:30:00|2494.4|2491.4|2495|2493|2495.3|2493|2493.7|2490.8|118
1680734100000|2023-04-05 22:35:00|2495.1|2493.1|2495.2|2492.2|2496|2493.6|2494.6|2491.8|94
1680734400000|2023-04-05 22:40:00|2495.3|2492.3|2494.6|2491.6|2495.7|2493.1|2493.7|2490.7|85
1680734700000|2023-04-05 22:45:00|2494.5|2491.5|2494.1|2492.1|2495.4|2493.1|2493.7|2490.7|113
1680735000000|2023-04-05 22:50:00|2494.2|2492.2|2494.1|2492.1|2495.9|2492.9|2493.6|2491.2|98
1680735300000|2023-04-05 22:55:00|2494|2492|2493.4|2490.4|2494.7|2492.1|2493.1|2490.4|72
1680735600000|2023-04-05 23:00:00|2493.3|2490.3|2493.7|2490.7|2494.5|2492.1|2493|2490|92
1680735900000|2023-04-05 23:05:00|2493.8|2490.8|2493.2|2491.2|2494.4|2491.5|2493.1|2490.4|77
1680736200000|2023-04-05 23:10:00|2493|2491|2494.2|2491.2|2494.8|2492.3|2493|2490.5|88
1680736500000|2023-04-05 23:15:00|2494.3|2491.3|2495.2|2492.2|2495.8|2493.5|2494|2491|85
1680736800000|2023-04-05 23:20:00|2495.1|2493.1|2495.2|2492.2|2495.5|2493.1|2494|2491.5|98
1680737100000|2023-04-05 23:25:00|2494.8|2491.8|2494.9|2491.9|2495.1|2492.6|2493.9|2491.2|61
1680737400000|2023-04-05 23:30:00|2494.8|2491.8|2494.9|2491.9|2495.1|2492.7|2494.1|2491.6|71
1680737700000|2023-04-05 23:35:00|2494.8|2491.8|2495.4|2492.4|2496|2493.6|2494.1|2491.8|113
1680738000000|2023-04-05 23:40:00|2495.3|2492.3|2495.4|2493.4|2496.5|2494.2|2494.9|2492.3|86
1680738300000|2023-04-05 23:45:00|2495.5|2493.5|2494.4|2492.4|2495.7|2493.6|2494.3|2491.6|85
1680738600000|2023-04-05 23:50:00|2494.3|2492.3|2494.8|2492.8|2495.8|2493.6|2494.2|2491.9|108
1680738900000|2023-04-05 23:55:00|2494.9|2492.9|2494.5|2492.5|2495.8|2493.6|2494.3|2492|148
1680739200000|2023-04-06 00:00:00|2494.9|2491.9|2490.3|2488.3|2494.9|2492.6|2490|2487.5|227
1680739500000|2023-04-06 00:05:00|2490.4|2488.4|2488.1|2485.1|2491.5|2488.8|2487.8|2485|282
1680739800000|2023-04-06 00:10:00|2487.9|2484.9|2488.8|2485.8|2489.2|2486.6|2487|2484.6|195
1680740100000|2023-04-06 00:15:00|2488.7|2485.7|2485.8|2482.8|2489.5|2487.2|2485.3|2482.8|220
1680740400000|2023-04-06 00:20:00|2486|2483|2485.8|2483.8|2486.3|2484.1|2484.8|2482.4|150
1680740700000|2023-04-06 00:25:00|2485.9|2483.9|2484.1|2482.1|2486.2|2484|2484.1|2481.9|112
1680741000000|2023-04-06 00:30:00|2484|2482|2483|2480|2484.3|2482.1|2482.3|2479.9|175
1680741300000|2023-04-06 00:35:00|2482.9|2479.9|2482.9|2480.9|2484.9|2482.4|2481.9|2479.2|212
1680741600000|2023-04-06 00:40:00|2482.6|2480.6|2483.1|2480.1|2483.9|2481.5|2482.3|2479.3|167
1680741900000|2023-04-06 00:45:00|2483.2|2480.2|2482|2479|2483.9|2480.9|2481.7|2479|174
1680742200000|2023-04-06 00:50:00|2481.6|2479.6|2478.2|2475.2|2481.9|2479.6|2478.1|2475.1|217
1680742500000|2023-04-06 00:55:00|2477.8|2475.8|2476.6|2473.6|2478.1|2475.8|2474.4|2471.4|308
1680742800000|2023-04-06 01:00:00|2476.7|2473.7|2477.7|2474.7|2479.2|2476.4|2471.7|2468.9|948
1680743100000|2023-04-06 01:05:00|2477.9|2474.9|2474.2|2472.2|2480.3|2477.3|2471.2|2468.2|793
1680743400000|2023-04-06 01:10:00|2474.9|2471.9|2472.8|2469.8|2476.1|2473.2|2471.3|2468.7|463
1680743700000|2023-04-06 01:15:00|2472.7|2469.7|2472|2469|2474.4|2471.7|2471.5|2468.7|366
1680744000000|2023-04-06 01:20:00|2472.1|2469.1|2471.7|2468.7|2474|2471|2471|2468.1|421
1680744300000|2023-04-06 01:25:00|2471.5|2468.5|2475.8|2472.8|2476.9|2473.9|2470.1|2467.5|450
1680744600000|2023-04-06 01:30:00|2476.4|2473.4|2476|2473|2478.7|2475.7|2474.7|2471.7|411
1680744900000|2023-04-06 01:35:00|2475.9|2472.9|2476.7|2473.7|2477.1|2474.1|2474.3|2471.6|337
1680745200000|2023-04-06 01:40:00|2476.6|2473.6|2482.9|2479.9|2482.9|2479.9|2476.6|2473.6|436
1680745500000|2023-04-06 01:45:00|2483|2480|2481.6|2478.6|2484.9|2481.9|2480.9|2478.2|424
1680745800000|2023-04-06 01:50:00|2481.5|2478.5|2482|2479|2483.2|2480.2|2478.6|2475.6|368
1680746100000|2023-04-06 01:55:00|2481.7|2478.7|2478.7|2475.7|2482.1|2479.1|2478.2|2475.2|293
1680746400000|2023-04-06 02:00:00|2478.8|2475.8|2480.7|2477.7|2481.1|2478.4|2477.4|2474.4|361
1680746700000|2023-04-06 02:05:00|2480.8|2477.8|2478.8|2475.8|2480.8|2477.8|2478.7|2475.7|257
1680747000000|2023-04-06 02:10:00|2478.6|2475.6|2478.2|2475.2|2480|2477|2477.7|2474.8|306
1680747300000|2023-04-06 02:15:00|2478.3|2475.3|2477.4|2474.4|2479.1|2476.6|2477|2474.2|269
1680747600000|2023-04-06 02:20:00|2477.3|2474.3|2477.8|2474.8|2477.9|2475|2475.5|2472.5|234
1680747900000|2023-04-06 02:25:00|2477.7|2474.7|2476.8|2473.8|2478.5|2476|2476.1|2473.1|185
1680748200000|2023-04-06 02:30:00|2477|2474|2474.6|2472.6|2477.4|2474.8|2474.6|2472.2|302
1680748500000|2023-04-06 02:35:00|2474.9|2471.9|2475.4|2472.4|2475.7|2473|2474.1|2471.3|229
1680748800000|2023-04-06 02:40:00|2475.6|2472.6|2475.6|2472.6|2476.8|2473.8|2474.9|2472.1|188
1680749100000|2023-04-06 02:45:00|2475.5|2472.5|2476.1|2473.1|2476.3|2473.7|2473.2|2470.7|250
1680749400000|2023-04-06 02:50:00|2476.2|2473.2|2477.4|2474.4|2478.8|2475.8|2476.2|2473.2|232
1680749700000|2023-04-06 02:55:00|2477.5|2474.5|2478.5|2475.5|2479.5|2476.9|2477.5|2474.5|291
1680750000000|2023-04-06 03:00:00|2478.4|2475.4|2479.1|2476.1|2479.6|2476.8|2477.1|2474.3|217
1680750300000|2023-04-06 03:05:00|2479.3|2476.3|2479|2476|2480.8|2477.8|2479|2476|182
1680750600000|2023-04-06 03:10:00|2479.1|2476.1|2478.9|2475.9|2479.5|2477.1|2477.7|2475.1|211
1680750900000|2023-04-06 03:15:00|2479.1|2476.1|2478.8|2475.8|2479.9|2477.4|2478|2475.1|156
1680751200000|2023-04-06 03:20:00|2478.9|2475.9|2479.8|2476.8|2481.4|2478.8|2478.7|2475.8|174
1680751500000|2023-04-06 03:25:00|2479.7|2476.7|2480.2|2477.2|2480.5|2477.6|2478.7|2476.2|137
1680751800000|2023-04-06 03:30:00|2480.1|2477.1|2480.3|2477.3|2480.6|2477.8|2479.3|2476.5|117
1680752100000|2023-04-06 03:35:00|2480.2|2477.2|2480.6|2477.6|2480.7|2478.1|2479.5|2476.5|109
1680752400000|2023-04-06 03:40:00|2480.7|2477.7|2480.7|2477.7|2480.8|2477.8|2479.1|2476.5|98
1680752700000|2023-04-06 03:45:00|2480.8|2477.8|2481|2478|2481.1|2478.1|2479.2|2476.7|95
1680753000000|2023-04-06 03:50:00|2480.9|2477.9|2480.3|2477.3|2480.9|2478.2|2479.6|2476.6|107
1680753300000|2023-04-06 03:55:00|2480.2|2477.2|2480.6|2477.6|2481|2478|2479.2|2476.6|97
1680753600000|2023-04-06 04:00:00|2480.7|2477.7|2480.4|2477.4|2481.2|2478.8|2479.9|2477.2|138
1680753900000|2023-04-06 04:05:00|2480.3|2477.3|2479.7|2476.7|2480.7|2478.1|2479.2|2476.5|92
1680754200000|2023-04-06 04:10:00|2479.8|2476.8|2479.6|2476.6|2480.6|2477.6|2478.6|2476.1|89
1680754500000|2023-04-06 04:15:00|2479.1|2477.1|2481.1|2478.1|2481.3|2478.7|2479|2476.6|56
1680754800000|2023-04-06 04:20:00|2481.2|2478.2|2481.3|2478.3|2481.8|2479.2|2480.1|2477.1|103
1680755100000|2023-04-06 04:25:00|2481.5|2478.5|2483.1|2480.1|2483.2|2480.2|2480.6|2478.2|83
1680755400000|2023-04-06 04:30:00|2483.2|2480.2|2483.8|2480.8|2484.1|2481.6|2482.6|2480.2|182
1680755700000|2023-04-06 04:35:00|2484|2481|2484.5|2481.5|2484.8|2482.1|2482.8|2480.2|106
1680756000000|2023-04-06 04:40:00|2484.7|2481.7|2486.5|2483.5|2486.7|2483.9|2484.2|2481.3|130
1680756300000|2023-04-06 04:45:00|2486.6|2483.6|2488.2|2485.2|2489.1|2486.1|2486.2|2483.2|170
1680756600000|2023-04-06 04:50:00|2488.3|2485.3|2487.9|2484.9|2488.3|2485.4|2487.1|2484.1|137
1680756900000|2023-04-06 04:55:00|2487.8|2484.8|2487.4|2484.4|2488.2|2485.8|2485.8|2483.1|147
1680757200000|2023-04-06 05:00:00|2487.5|2484.5|2485|2482|2488|2485|2484.8|2482|197
1680757500000|2023-04-06 05:05:00|2485.2|2482.2|2482.6|2479.6|2485.2|2482.3|2481.9|2479.2|167
1680757800000|2023-04-06 05:10:00|2482.7|2479.7|2483.1|2480.1|2483.5|2480.5|2481.6|2478.9|114
1680758100000|2023-04-06 05:15:00|2483.3|2480.3|2482.3|2479.3|2483.3|2480.6|2480.8|2478.1|126
1680758400000|2023-04-06 05:20:00|2482.2|2479.2|2481.8|2478.8|2482.4|2479.4|2481.4|2478.4|122
1680758700000|2023-04-06 05:25:00|2481.9|2478.9|2482.2|2479.2|2483.1|2480.3|2481.3|2478.8|115
1680759000000|2023-04-06 05:30:00|2481.9|2478.9|2486.6|2483.6|2486.8|2484.2|2480.7|2477.7|305
1680759300000|2023-04-06 05:35:00|2486.7|2483.7|2484.5|2481.5|2486.7|2483.8|2483.5|2481.1|296
1680759600000|2023-04-06 05:40:00|2484.9|2481.9|2483|2480|2485.2|2482.2|2481.8|2478.9|263
1680759900000|2023-04-06 05:45:00|2482.8|2479.8|2482.8|2479.8|2483.8|2481.3|2482.3|2479.3|195
1680760200000|2023-04-06 05:50:00|2482.9|2479.9|2485.9|2482.9|2486.3|2483.9|2482.6|2479.6|249
1680760500000|2023-04-06 05:55:00|2485.8|2482.8|2487.1|2484.1|2488.7|2485.7|2484.8|2481.8|286
1680760800000|2023-04-06 06:00:00|2487.3|2484.3|2489.9|2486.9|2490|2487|2486.2|2483.2|307
1680761100000|2023-04-06 06:05:00|2489.8|2486.8|2488.9|2485.9|2490|2487|2488|2485|280
1680761400000|2023-04-06 06:10:00|2489.1|2486.1|2486.8|2483.8|2489.8|2486.8|2486.6|2483.6|235
1680761700000|2023-04-06 06:15:00|2486.9|2483.9|2487.6|2484.6|2488.4|2485.8|2485|2482.6|330
1680762000000|2023-04-06 06:20:00|2487.5|2484.5|2483.4|2480.4|2488.1|2485.1|2483.3|2480.3|323
1680762300000|2023-04-06 06:25:00|2483.3|2480.3|2487.6|2484.6|2487.8|2484.8|2483|2480|293
1680762600000|2023-04-06 06:30:00|2487.5|2484.5|2487.3|2484.3|2487.6|2485|2484.7|2482.1|263
1680762900000|2023-04-06 06:35:00|2487.2|2484.2|2485.4|2482.4|2487.3|2484.3|2483.2|2480.2|323
1680763200000|2023-04-06 06:40:00|2485.5|2482.5|2484|2481|2486.1|2483.5|2482.9|2480.4|321
1680763500000|2023-04-06 06:45:00|2483.8|2480.8|2484|2481|2485.4|2482.5|2482.5|2480.1|363
1680763800000|2023-04-06 06:50:00|2484.1|2481.1|2485.9|2482.9|2485.9|2483|2484|2481.1|303
1680764100000|2023-04-06 06:55:00|2485.8|2482.8|2485.2|2482.2|2487.1|2484.7|2484.9|2481.9|258
1680764400000|2023-04-06 07:00:00|2485.1|2482.1|2484.4|2481.4|2486.3|2483.4|2482.7|2479.7|415
1680764700000|2023-04-06 07:05:00|2484.3|2481.3|2486.4|2484.4|2487|2484.4|2484.3|2481.3|279
1680765000000|2023-04-06 07:10:00|2486.5|2484.5|2489.1|2487.1|2490.1|2487.7|2486.5|2484.3|314
1680765300000|2023-04-06 07:15:00|2489|2487|2490.9|2487.9|2491.6|2489|2488.8|2486.8|334
1680765600000|2023-04-06 07:20:00|2490.6|2488.6|2490.5|2488.5|2492.9|2490.6|2489.8|2487.3|325
1680765900000|2023-04-06 07:25:00|2490.6|2488.6|2489.3|2487.3|2492.5|2489.9|2488.8|2486.8|319
1680766200000|2023-04-06 07:30:00|2489.5|2487.5|2491.8|2489.8|2493.2|2490.8|2489.5|2487.2|363
1680766500000|2023-04-06 07:35:00|2492|2490|2494.2|2491.2|2494.6|2491.9|2491.7|2489.5|317
1680766800000|2023-04-06 07:40:00|2494.1|2491.1|2497.3|2494.3|2497.4|2494.8|2493.2|2490.5|395
1680767100000|2023-04-06 07:45:00|2497.2|2494.2|2497.5|2494.5|2498.2|2496|2495.7|2493.1|323
1680767400000|2023-04-06 07:50:00|2496.7|2494.7|2494.9|2492.9|2497.6|2495.3|2494.5|2492.5|242
1680767700000|2023-04-06 07:55:00|2495.1|2493.1|2494.3|2491.3|2496.1|2493.4|2492.4|2489.8|339
1680768000000|2023-04-06 08:00:00|2494.2|2491.2|2494.7|2491.7|2495.3|2492.5|2492.6|2490.3|442
1680768300000|2023-04-06 08:05:00|2494.6|2491.6|2494.6|2491.6|2495.7|2492.9|2493.6|2491.1|380
1680768600000|2023-04-06 08:10:00|2494.4|2491.4|2493.8|2490.8|2494.7|2491.7|2491.5|2489|321
1680768900000|2023-04-06 08:15:00|2493.7|2490.7|2494|2492|2497.1|2494.4|2493.1|2490.4|297
1680769200000|2023-04-06 08:20:00|2493.9|2491.9|2493.8|2490.8|2495.9|2493.3|2493.4|2490.7|340
1680769500000|2023-04-06 08:25:00|2493.9|2490.9|2493.9|2490.9|2495|2492.6|2493.3|2490.5|258
1680769800000|2023-04-06 08:30:00|2494|2491|2494.8|2491.8|2495.1|2492.5|2492.9|2490.5|298
1680770100000|2023-04-06 08:35:00|2494.9|2491.9|2496.3|2493.3|2496.5|2493.8|2493.8|2491.4|222
1680770400000|2023-04-06 08:40:00|2496.4|2493.4|2497.7|2494.7|2497.8|2495.1|2495.9|2493.2|189
1680770700000|2023-04-06 08:45:00|2497.6|2494.6|2496.4|2494.4|2497.9|2495.4|2495.6|2493.1|225
1680771000000|2023-04-06 08:50:00|2496.5|2494.5|2499.6|2497.6|2501.3|2498.9|2496.5|2494|341
1680771300000|2023-04-06 08:55:00|2499.8|2497.8|2498|2496|2501.3|2498.8|2497.8|2495.8|252
1680771600000|2023-04-06 09:00:00|2498.1|2496.1|2497.1|2495.1|2499.5|2497.5|2496.3|2493.9|201
1680771900000|2023-04-06 09:05:00|2497|2495|2497|2495|2498.6|2496.6|2496.4|2494.1|204
1680772200000|2023-04-06 09:10:00|2496.9|2494.9|2497.9|2495.9|2498.8|2496.2|2496.8|2494.4|182
1680772500000|2023-04-06 09:15:00|2498|2496|2499.9|2496.9|2500.4|2497.7|2497.5|2495.5|194
1680772800000|2023-04-06 09:20:00|2500|2497|2498.4|2496.4|2500.1|2497.7|2498.2|2495.8|198
1680773100000|2023-04-06 09:25:00|2499|2496|2498.6|2495.6|2499.4|2496.6|2497.4|2495.2|381
1680773400000|2023-04-06 09:30:00|2498.7|2495.7|2497.8|2494.8|2498.9|2496|2496|2493.5|304
1680773700000|2023-04-06 09:35:00|2497.7|2494.7|2497.4|2495.4|2498.6|2495.9|2496.1|2493.5|276
1680774000000|2023-04-06 09:40:00|2497.3|2495.3|2498.8|2495.8|2499.2|2496.8|2496.8|2494.4|318
1680774300000|2023-04-06 09:45:00|2498.7|2495.7|2500.4|2498.4|2500.5|2498.5|2497.5|2494.7|289
1680774600000|2023-04-06 09:50:00|2500.3|2498.3|2500.5|2497.5|2501.6|2499.6|2499.4|2497.4|273
1680774900000|2023-04-06 09:55:00|2499.9|2497.9|2499.9|2497.9|2500.9|2498.6|2499|2496.7|342
1680775200000|2023-04-06 10:00:00|2499.8|2497.8|2496.4|2494.4|2500.4|2497.8|2496|2493.5|311
1680775500000|2023-04-06 10:05:00|2496.5|2494.5|2496.6|2494.6|2497.2|2495.2|2495.7|2493.6|260
1680775800000|2023-04-06 10:10:00|2496.5|2494.5|2497.3|2495.3|2498.8|2496.3|2495.7|2493.6|229
1680776100000|2023-04-06 10:15:00|2497.5|2495.5|2497.7|2495.7|2499.6|2496.8|2497.2|2495.2|185
1680776400000|2023-04-06 10:20:00|2497.8|2495.8|2497.2|2495.2|2499.5|2497.1|2496.2|2494|303
1680776700000|2023-04-06 10:25:00|2497.3|2495.3|2497.7|2495.7|2499|2497|2497.2|2494.8|269
1680777000000|2023-04-06 10:30:00|2497.6|2495.6|2498.4|2496.4|2499|2497|2497.6|2494.9|229
1680777300000|2023-04-06 10:35:00|2498.3|2496.3|2499.9|2497.9|2500.1|2497.9|2497.3|2494.9|251
1680777600000|2023-04-06 10:40:00|2499.8|2497.8|2495.3|2492.3|2500.5|2498.5|2494.2|2491.8|382
1680777900000|2023-04-06 10:45:00|2495.2|2492.2|2493.7|2490.7|2495.6|2492.6|2493.2|2490.7|234
1680778200000|2023-04-06 10:50:00|2493.8|2490.8|2494.6|2491.6|2495|2492.4|2492.2|2489.8|293
1680778500000|2023-04-06 10:55:00|2494.3|2492.3|2495|2493|2495.6|2493.1|2494|2491.5|220
1680778800000|2023-04-06 11:00:00|2495.1|2493.1|2494.7|2491.7|2495.7|2493.1|2491.9|2489.2|373
1680779100000|2023-04-06 11:05:00|2494.8|2491.8|2495.3|2492.3|2495.8|2493.4|2493.5|2490.5|241
1680779400000|2023-04-06 11:10:00|2495.2|2492.2|2494.3|2491.3|2495.8|2493.3|2494.3|2491.3|277
1680779700000|2023-04-06 11:15:00|2494.4|2491.4|2492.9|2490.9|2495.1|2492.9|2492.9|2490.6|262
1680780000000|2023-04-06 11:20:00|2492.7|2490.7|2491.1|2489.1|2493|2490.7|2490|2487.3|234
1680780300000|2023-04-06 11:25:00|2491.2|2489.2|2491.8|2488.8|2493.2|2490.7|2491.1|2488.6|223
1680780600000|2023-04-06 11:30:00|2491.7|2488.7|2492.1|2489.1|2492.5|2489.9|2489.8|2487.2|248
1680780900000|2023-04-06 11:35:00|2492.2|2489.2|2492.9|2489.9|2493.6|2491.1|2491.1|2488.6|280
1680781200000|2023-04-06 11:40:00|2492.8|2489.8|2494.3|2491.3|2495.1|2492.1|2492.4|2489.6|189
1680781500000|2023-04-06 11:45:00|2494.4|2491.4|2495.2|2492.2|2495.9|2492.9|2493.6|2491.3|202
1680781800000|2023-04-06 11:50:00|2495.1|2492.1|2492.9|2489.9|2495.3|2492.7|2492.8|2489.8|187
1680782100000|2023-04-06 11:55:00|2493.1|2490.1|2493.3|2490.3|2494.3|2491.8|2492.7|2490|269
1680782400000|2023-04-06 12:00:00|2493.2|2490.2|2493.8|2491.8|2495.3|2492.9|2493.2|2490.2|307
1680782700000|2023-04-06 12:05:00|2493.9|2491.9|2493.6|2491.6|2495.1|2492.6|2493.2|2490.9|189
1680783000000|2023-04-06 12:10:00|2493.5|2491.5|2493.7|2491.7|2494.9|2492.4|2493.4|2490.9|226
1680783300000|2023-04-06 12:15:00|2493.8|2491.8|2493.4|2491.4|2494.4|2492.4|2493.2|2491.2|263
1680783600000|2023-04-06 12:20:00|2493.5|2491.5|2492.9|2489.9|2494.1|2492.1|2491|2488.3|382
1680783900000|2023-04-06 12:25:00|2493|2490|2495.1|2492.1|2497.3|2494.3|2491.9|2489.8|320
1680784200000|2023-04-06 12:30:00|2497.3|2489.5|2492|2489|2502.7|2499.7|2491.7|2488.9|1059
1680784500000|2023-04-06 12:35:00|2491.9|2488.9|2490.3|2487.3|2494.3|2491.3|2484.2|2481.6|793
1680784800000|2023-04-06 12:40:00|2490.4|2487.4|2488.2|2485.2|2493.1|2490.8|2487.3|2484.6|621
1680785100000|2023-04-06 12:45:00|2487.9|2484.9|2486.2|2483.2|2491.1|2488.5|2485|2482.4|612
1680785400000|2023-04-06 12:50:00|2486.3|2483.3|2489.5|2486.5|2490.5|2488|2484.5|2482|628
1680785700000|2023-04-06 12:55:00|2489.7|2486.7|2488.6|2485.6|2491|2489|2485.2|2482.7|594
1680786000000|2023-04-06 13:00:00|2488.4|2485.4|2483.8|2480.8|2490.3|2487.3|2483.2|2480.2|902
1680786300000|2023-04-06 13:05:00|2483.7|2480.7|2483.7|2480.7|2487.1|2484.1|2481.1|2478.3|776
1680786600000|2023-04-06 13:10:00|2483.8|2480.8|2480.7|2477.7|2484.2|2481.2|2480.2|2477.2|636
1680786900000|2023-04-06 13:15:00|2480.5|2477.5|2479.3|2476.3|2482.2|2479.2|2478.7|2475.9|536
1680787200000|2023-04-06 13:20:00|2479.2|2476.2|2481.2|2478.2|2481.5|2478.5|2479|2476|454
1680787500000|2023-04-06 13:25:00|2481.3|2478.3|2480.3|2477.3|2483.8|2480.8|2479.7|2476.7|436
1680787800000|2023-04-06 13:30:00|2480.5|2477.5|2483|2480|2483.8|2481.2|2479.5|2476.6|668
1680788100000|2023-04-06 13:35:00|2483.1|2480.1|2470.7|2468.7|2483.3|2480.3|2470.7|2467.9|685
1680788400000|2023-04-06 13:40:00|2471.3|2468.3|2466.4|2463.4|2473.3|2470.8|2465.6|2462.7|945
1680788700000|2023-04-06 13:45:00|2466.3|2463.3|2464.9|2461.9|2469.6|2466.6|2462.1|2459.9|936
1680789000000|2023-04-06 13:50:00|2465.1|2462.1|2465.3|2463.3|2470.8|2468.4|2464.3|2462.1|875
1680789300000|2023-04-06 13:55:00|2465.6|2463.6|2463.4|2460.4|2466.7|2464.7|2458.1|2455.1|816
1680789600000|2023-04-06 14:00:00|2463.6|2460.6|2468.4|2465.4|2468.4|2465.4|2461|2458.4|884
1680789900000|2023-04-06 14:05:00|2468.6|2465.6|2472.5|2469.5|2474.9|2472.5|2466.9|2463.9|824
1680790200000|2023-04-06 14:10:00|2472.4|2469.4|2479.8|2476.8|2480.5|2477.7|2471.4|2468.7|785
1680790500000|2023-04-06 14:15:00|2479.3|2477.3|2477.2|2474.2|2479.6|2477.3|2474.4|2471.5|661
1680790800000|2023-04-06 14:20:00|2477.1|2474.1|2476.6|2473.6|2479.3|2476.3|2475.7|2472.7|667
1680791100000|2023-04-06 14:25:00|2476.5|2473.5|2479.5|2476.5|2480.7|2478.3|2476|2473|607
1680791400000|2023-04-06 14:30:00|2479.6|2476.6|2481.5|2478.5|2483.6|2480.9|2477.3|2474.5|695
1680791700000|2023-04-06 14:35:00|2481.4|2478.4|2483|2480|2483.9|2481.4|2478.8|2476.3|606
1680792000000|2023-04-06 14:40:00|2483.1|2480.1|2484.5|2482.5|2486.3|2483.7|2481.4|2478.8|557
1680792300000|2023-04-06 14:45:00|2484.6|2482.6|2485.5|2482.5|2485.8|2483.3|2483.4|2480.9|462
1680792600000|2023-04-06 14:50:00|2485.7|2482.7|2482.6|2479.6|2486|2483|2482.2|2479.6|503
1680792900000|2023-04-06 14:55:00|2482.5|2479.5|2486.1|2483.1|2486.4|2483.4|2482.4|2479.4|540
1680793200000|2023-04-06 15:00:00|2486.3|2483.3|2485.9|2482.9|2487.7|2484.7|2484.2|2481.6|526
1680793500000|2023-04-06 15:05:00|2485.7|2482.7|2483.1|2480.1|2485.7|2482.7|2481.6|2478.6|499
1680793800000|2023-04-06 15:10:00|2483|2480|2483.6|2480.6|2485.4|2482.4|2482.1|2479.1|377
1680794100000|2023-04-06 15:15:00|2483.5|2480.5|2484.7|2481.7|2485.6|2482.6|2481.7|2479.2|372
1680794400000|2023-04-06 15:20:00|2484.8|2481.8|2483.8|2480.8|2485.2|2482.2|2482|2479.5|322
1680794700000|2023-04-06 15:25:00|2483.6|2480.6|2485.7|2482.7|2487|2484.3|2483.1|2480.5|348
1680795000000|2023-04-06 15:30:00|2485.8|2482.8|2485.5|2482.5|2487.2|2484.6|2484.7|2482|366
1680795300000|2023-04-06 15:35:00|2485.6|2482.6|2491.4|2488.4|2491.9|2488.9|2485.2|2482.2|404
1680795600000|2023-04-06 15:40:00|2491.3|2488.3|2489.4|2487.4|2493|2490.6|2489.3|2486.8|408
1680795900000|2023-04-06 15:45:00|2489.5|2487.5|2491.1|2488.1|2491.7|2489.1|2489.4|2487|433
1680796200000|2023-04-06 15:50:00|2491.3|2488.3|2490.4|2487.4|2491.3|2488.8|2488.6|2486.2|307
1680796500000|2023-04-06 15:55:00|2490.5|2487.5|2491.4|2489.4|2492.2|2489.8|2489.5|2487|335
1680796800000|2023-04-06 16:00:00|2491.8|2488.8|2493.9|2490.9|2494.2|2491.2|2490.9|2488|400
1680797100000|2023-04-06 16:05:00|2494|2491|2497.3|2494.3|2497.4|2494.8|2493.9|2490.9|399
1680797400000|2023-04-06 16:10:00|2496.8|2494.8|2495.8|2493.8|2497.8|2494.9|2493.2|2491.2|297
1680797700000|2023-04-06 16:15:00|2495.9|2493.9|2498.2|2496.2|2499.2|2496.6|2494.3|2491.8|286
1680798000000|2023-04-06 16:20:00|2498.1|2496.1|2499|2497|2500.4|2497.9|2496.9|2494.8|380
1680798300000|2023-04-06 16:25:00|2499.8|2496.8|2499.2|2497.2|2500.8|2497.9|2498.1|2495.5|367
1680798600000|2023-04-06 16:30:00|2499.3|2497.3|2498.6|2495.6|2501.9|2498.9|2496.5|2493.7|390
1680798900000|2023-04-06 16:35:00|2498.8|2495.8|2497|2494|2499.1|2496.9|2496|2493.1|284
1680799200000|2023-04-06 16:40:00|2496.7|2493.7|2497.1|2494.1|2498.3|2495.3|2495.5|2492.9|285
1680799500000|2023-04-06 16:45:00|2497|2494|2497.3|2494.3|2498.3|2495.8|2496.3|2493.3|248
1680799800000|2023-04-06 16:50:00|2497.2|2494.2|2499.5|2496.5|2499.6|2496.6|2496.2|2493.4|252
1680800100000|2023-04-06 16:55:00|2498.9|2495.9|2498.8|2495.8|2500.9|2498|2498.4|2495.4|225
1680800400000|2023-04-06 17:00:00|2499|2496|2496.5|2493.5|2499.3|2496.5|2495.9|2493.3|254
1680800700000|2023-04-06 17:05:00|2496.7|2493.7|2496.5|2493.5|2498.9|2496.4|2495.8|2493.4|199
1680801000000|2023-04-06 17:10:00|2496.9|2493.9|2496.3|2493.3|2497.5|2494.9|2494.8|2491.9|253
1680801300000|2023-04-06 17:15:00|2495.7|2492.7|2492.9|2489.9|2495.8|2493.4|2492.4|2489.4|227
1680801600000|2023-04-06 17:20:00|2493|2490|2495.6|2492.6|2496.2|2493.2|2492|2489.4|264
1680801900000|2023-04-06 17:25:00|2495.5|2492.5|2496.2|2493.2|2497.1|2494.4|2494.2|2491.3|321
1680802200000|2023-04-06 17:30:00|2496.3|2493.3|2494.1|2491.1|2496.9|2493.9|2493.2|2490.7|299
1680802500000|2023-04-06 17:35:00|2494.2|2491.2|2493.4|2490.4|2495.2|2492.2|2492.3|2489.7|224
1680802800000|2023-04-06 17:40:00|2493.5|2490.5|2492.7|2489.7|2493.8|2491|2491.7|2489|176
1680803100000|2023-04-06 17:45:00|2492.3|2489.3|2493.9|2490.9|2494.3|2492.1|2492|2489.2|164
1680803400000|2023-04-06 17:50:00|2493.7|2490.7|2494|2491|2495.3|2492.8|2493.4|2490.7|200
1680803700000|2023-04-06 17:55:00|2494.2|2491.2|2494|2491|2494.7|2492.1|2493.1|2490.7|162
1680804000000|2023-04-06 18:00:00|2493.9|2490.9|2494.5|2492.5|2495.6|2492.6|2492.8|2489.9|208
1680804300000|2023-04-06 18:05:00|2495.2|2492.2|2497.4|2494.4|2497.4|2494.8|2494.5|2492|229
1680804600000|2023-04-06 18:10:00|2497.3|2494.3|2498.4|2495.4|2499.2|2497|2497.1|2494.3|222
1680804900000|2023-04-06 18:15:00|2498.5|2495.5|2497.3|2495.3|2499.3|2496.8|2497.2|2494.7|183
1680805200000|2023-04-06 18:20:00|2497.2|2495.2|2496.8|2493.8|2497.8|2495.5|2495.6|2493.2|171
1680805500000|2023-04-06 18:25:00|2496.7|2493.7|2494.3|2491.3|2496.8|2494.4|2494|2491|201
1680805800000|2023-04-06 18:30:00|2494.2|2491.2|2495.3|2492.3|2497.1|2494.6|2492.8|2490.1|211
1680806100000|2023-04-06 18:35:00|2495|2492|2494.5|2492.5|2495.5|2493.1|2493.8|2491.3|190
1680806400000|2023-04-06 18:40:00|2494.4|2492.4|2495.6|2492.6|2496.4|2494|2494.3|2491.9|178
1680806700000|2023-04-06 18:45:00|2495.9|2492.9|2495.5|2492.5|2496.2|2493.6|2494.2|2491.4|173
1680807000000|2023-04-06 18:50:00|2495.1|2493.1|2495|2492|2495.7|2493.1|2492.8|2490.1|211
1680807300000|2023-04-06 18:55:00|2494.9|2491.9|2493.4|2491.4|2495|2492.5|2492.4|2490|232
1680807600000|2023-04-06 19:00:00|2493.9|2490.9|2492|2489|2494.5|2491.8|2491.3|2488.7|208
1680807900000|2023-04-06 19:05:00|2491.9|2488.9|2492.7|2489.7|2493.5|2490.5|2491.5|2488.6|194
1680808200000|2023-04-06 19:10:00|2492.6|2489.6|2491.3|2489.3|2493.7|2491|2491.2|2488.8|156
1680808500000|2023-04-06 19:15:00|2491.4|2489.4|2491.8|2488.8|2492.2|2490|2490.1|2487.8|146
1680808800000|2023-04-06 19:20:00|2491.5|2489.5|2491.6|2488.6|2492.1|2489.5|2490.6|2488.1|138
1680809100000|2023-04-06 19:25:00|2491.7|2488.7|2491.4|2488.4|2492|2489.2|2490.3|2487.3|205
1680809400000|2023-04-06 19:30:00|2491.3|2488.3|2491.5|2488.5|2491.7|2489|2490.2|2487.3|165
1680809700000|2023-04-06 19:35:00|2491.4|2488.4|2492.4|2489.4|2493.1|2490.5|2491|2488.2|211
1680810000000|2023-04-06 19:40:00|2492.3|2489.3|2489.6|2486.6|2492.8|2490.1|2488.9|2486.2|197
1680810300000|2023-04-06 19:45:00|2489.7|2486.7|2492|2489|2492.5|2490|2489|2486.6|134
1680810600000|2023-04-06 19:50:00|2491.8|2488.8|2490.8|2488.8|2492.3|2489.7|2490.5|2488.1|120
1680810900000|2023-04-06 19:55:00|2491.5|2488.5|2491.3|2488.3|2492.5|2490.2|2490.4|2488.1|209
1680811200000|2023-04-06 20:00:00|2491.9|2488.9|2490.2|2488.2|2492.5|2490.2|2489.9|2487.7|155
1680811500000|2023-04-06 20:05:00|2490.4|2488.4|2492|2489|2492.3|2489.3|2489.9|2487.4|97
1680811800000|2023-04-06 20:10:00|2491.9|2488.9|2493.1|2491.1|2494.1|2491.4|2491.7|2488.9|104
1680812100000|2023-04-06 20:15:00|2492.9|2490.9|2493.5|2490.5|2493.8|2491.1|2492.4|2490|71
1680812400000|2023-04-06 20:20:00|2493.3|2490.3|2492.5|2490.5|2493.8|2491.1|2492.4|2490|62
1680812700000|2023-04-06 20:25:00|2492.3|2490.3|2495|2492|2495.1|2492.4|2492.3|2490.2|102
1680813000000|2023-04-06 20:30:00|2494.8|2491.8|2494.8|2491.8|2495.1|2492.3|2493.6|2491|98
1680813300000|2023-04-06 20:35:00|2494.7|2491.7|2498|2495|2498|2495|2494|2491.4|166
1680813600000|2023-04-06 20:40:00|2497.9|2494.9|2495.2|2492.2|2498.2|2495.2|2494.9|2491.9|93
1680813900000|2023-04-06 20:45:00|2495.3|2492.3|2496.9|2493.9|2498|2495|2494.2|2491.2|145
1680814200000|2023-04-06 20:50:00|2497|2494|2499.8|2496.8|2500.7|2497.7|2496.7|2493.7|182
1680814500000|2023-04-06 20:55:00|2499.7|2496.7|2499.7|2496.7|2502.1|2497.9|2497.8|2493.8|133
1681077600000|2023-04-09 22:00:00|2492.5|2481.7|2491|2480.2|2492.5|2481.7|2483.7|2473.8|194
1681077900000|2023-04-09 22:05:00|2490.8|2480|2493.7|2482.9|2497.2|2488.1|2488.3|2478.6|179
1681078200000|2023-04-09 22:10:00|2493.5|2482.7|2490.5|2487.5|2495.7|2488.1|2488.6|2481.4|189
1681078500000|2023-04-09 22:15:00|2490.2|2487.2|2495.5|2488.7|2496.3|2491.3|2489.8|2484.1|211
1681078800000|2023-04-09 22:20:00|2495.8|2488.9|2492.4|2489.4|2496.6|2491|2490.4|2486.7|192
1681079100000|2023-04-09 22:25:00|2492.3|2489.3|2493.2|2490.2|2497.1|2490.5|2491.8|2487.4|141
1681079400000|2023-04-09 22:30:00|2493.4|2490.4|2494.1|2491.1|2496.1|2491.4|2492.5|2487.8|144
1681079700000|2023-04-09 22:35:00|2494.3|2491.3|2499.7|2496.7|2504.8|2499.4|2493.9|2490.9|240
1681080000000|2023-04-09 22:40:00|2499.6|2496.6|2499.6|2496.6|2502.2|2497.3|2498.5|2493.9|126
1681080300000|2023-04-09 22:45:00|2499.9|2496.9|2497.4|2494.4|2499.9|2496.9|2496.6|2493.6|120
1681080600000|2023-04-09 22:50:00|2497.3|2494.3|2495.9|2492.9|2497.6|2494.6|2495.8|2492.8|96
1681080900000|2023-04-09 22:55:00|2496.1|2493.1|2497.8|2494.8|2497.8|2494.8|2495.4|2492.4|82
1681081200000|2023-04-09 23:00:00|2498|2495|2497|2494|2500.2|2495.1|2495.6|2491.2|147
1681081500000|2023-04-09 23:05:00|2497.6|2494.6|2496.7|2493.7|2499.6|2494.6|2495.7|2491|125
1681081800000|2023-04-09 23:10:00|2496.8|2493.8|2497.9|2494.9|2501.1|2496.7|2496.8|2491.7|130
1681082100000|2023-04-09 23:15:00|2498|2495|2496.5|2493.5|2498.8|2495.3|2495.6|2490.5|135
1681082400000|2023-04-09 23:20:00|2496.6|2493.6|2496.7|2493.7|2497.8|2494.8|2495.8|2492.8|91
1681082700000|2023-04-09 23:25:00|2496.5|2493.5|2496.5|2493.5|2499.9|2495|2495.8|2491|109
1681083000000|2023-04-09 23:30:00|2496.3|2493.3|2496.5|2493.5|2498.5|2493.9|2495.4|2490.5|91
1681083300000|2023-04-09 23:35:00|2496.4|2493.4|2496.7|2493.7|2497.5|2494.5|2495.8|2492.8|136
1681083600000|2023-04-09 23:40:00|2496.9|2493.9|2496|2493|2498.3|2495.3|2495.8|2492.8|162
1681083900000|2023-04-09 23:45:00|2496.2|2493.2|2495.4|2492.4|2496.3|2493.3|2494.7|2491.7|123
1681084200000|2023-04-09 23:50:00|2495.3|2492.3|2494.9|2491.9|2495.6|2492.6|2494.1|2491.2|146
1681084500000|2023-04-09 23:55:00|2495|2492|2495.3|2493.3|2495.9|2493.3|2494.1|2491.4|128
1681084800000|2023-04-10 00:00:00|2495.1|2493.1|2493.7|2490.7|2496.3|2494.3|2492.9|2490.4|225
1681085100000|2023-04-10 00:05:00|2493.6|2490.6|2492.7|2489.7|2493.8|2491.3|2491|2488.9|214
1681085400000|2023-04-10 00:10:00|2492.1|2490.1|2494.3|2491.3|2494.9|2491.9|2491.8|2489.5|176
1681085700000|2023-04-10 00:15:00|2494.2|2491.2|2494.3|2491.3|2494.7|2492.1|2492.5|2489.7|213
1681086000000|2023-04-10 00:20:00|2494.2|2491.2|2494.2|2491.2|2495.1|2492.5|2492.9|2489.9|198
1681086300000|2023-04-10 00:25:00|2494.3|2491.3|2494.1|2491.1|2494.9|2491.9|2492.7|2490.2|156
1681086600000|2023-04-10 00:30:00|2494|2491|2492.6|2489.6|2494|2491.4|2491.7|2488.7|144
1681086900000|2023-04-10 00:35:00|2492.7|2489.7|2490.4|2487.4|2492.9|2489.9|2489.4|2486.5|213
1681087200000|2023-04-10 00:40:00|2490.3|2487.3|2490.4|2487.4|2491|2488|2489.2|2486.2|175
1681087500000|2023-04-10 00:45:00|2490.1|2487.1|2488.5|2485.5|2490.4|2487.4|2487.9|2485.2|180
1681087800000|2023-04-10 00:50:00|2488.6|2485.6|2489.9|2486.9|2490.3|2487.7|2488.5|2485.6|220
1681088100000|2023-04-10 00:55:00|2490.2|2487.2|2490.2|2487.2|2491.5|2488.8|2489.2|2486.7|246
1681088400000|2023-04-10 01:00:00|2490.3|2487.3|2484|2481|2491.3|2488.8|2480.2|2477.2|716
1681088700000|2023-04-10 01:05:00|2484.1|2481.1|2487|2484|2491.1|2488.3|2483.5|2480.5|553
1681089000000|2023-04-10 01:10:00|2487.1|2484.1|2491.8|2488.8|2492.8|2489.8|2486.3|2483.3|470
1681089300000|2023-04-10 01:15:00|2492|2489|2488.5|2485.5|2493.4|2490.4|2486.8|2483.8|399
1681089600000|2023-04-10 01:20:00|2488.4|2485.4|2486.4|2483.4|2488.7|2485.7|2484.7|2481.9|345
1681089900000|2023-04-10 01:25:00|2486.6|2483.6|2488.3|2485.3|2488.5|2485.5|2484.8|2481.8|275
1681090200000|2023-04-10 01:30:00|2488.1|2485.1|2484|2481|2488.1|2485.1|2483.5|2480.5|342
1681090500000|2023-04-10 01:35:00|2483.9|2480.9|2482.4|2480.4|2484.3|2481.3|2481.9|2479.4|283
1681090800000|2023-04-10 01:40:00|2482.3|2480.3|2483.1|2480.1|2484.8|2481.8|2481.5|2478.6|264
1681091100000|2023-04-10 01:45:00|2483.2|2480.2|2481.5|2478.5|2483.2|2480.6|2480.7|2477.9|195
1681091400000|2023-04-10 01:50:00|2481.4|2478.4|2480.3|2477.3|2483|2480.5|2480.2|2477.2|365
1681091700000|2023-04-10 01:55:00|2480.4|2477.4|2481.2|2478.2|2481.3|2478.3|2479.2|2476.4|296
1681092000000|2023-04-10 02:00:00|2481.3|2478.3|2482.4|2479.4|2482.5|2479.5|2480.5|2477.6|241
1681092300000|2023-04-10 02:05:00|2482.5|2479.5|2480.6|2477.6|2482.6|2479.6|2479.6|2476.6|235
1681092600000|2023-04-10 02:10:00|2480|2477|2481.9|2478.9|2482.7|2479.9|2478.8|2476.3|224
1681092900000|2023-04-10 02:15:00|2481.8|2478.8|2480.8|2477.8|2482|2479.6|2480.4|2477.7|131
1681093200000|2023-04-10 02:20:00|2480.9|2477.9|2482.9|2479.9|2482.9|2480.5|2480.1|2477.6|133
1681093500000|2023-04-10 02:25:00|2482.3|2480.3|2481.7|2478.7|2483.3|2480.6|2481.6|2478.6|130
1681093800000|2023-04-10 02:30:00|2481.8|2478.8|2479.1|2476.1|2483|2480.1|2477.7|2474.7|310
1681094100000|2023-04-10 02:35:00|2479|2476|2477.6|2474.6|2481.2|2478.3|2477.3|2474.3|374
1681094400000|2023-04-10 02:40:00|2477.4|2474.4|2476.7|2473.7|2479.7|2476.7|2476.7|2473.7|245
1681094700000|2023-04-10 02:45:00|2477.2|2474.2|2476.1|2473.1|2477.4|2474.7|2475.2|2472.2|360
1681095000000|2023-04-10 02:50:00|2476|2473|2478.1|2475.1|2478.3|2475.3|2475.5|2472.5|243
1681095300000|2023-04-10 02:55:00|2478.2|2475.2|2478|2475|2479.5|2477.1|2477.8|2474.8|248
1681095600000|2023-04-10 03:00:00|2478.1|2475.1|2477.2|2474.2|2478.1|2475.1|2475.7|2472.7|263
1681095900000|2023-04-10 03:05:00|2477.3|2474.3|2475.5|2472.5|2478|2475.1|2475|2472|224
1681096200000|2023-04-10 03:10:00|2475|2473|2475.4|2473.4|2476.5|2473.9|2474.8|2472.4|149
1681096500000|2023-04-10 03:15:00|2475.5|2473.5|2477.2|2474.2|2477.4|2475|2475.2|2472.8|180
1681096800000|2023-04-10 03:20:00|2476.8|2473.8|2476.4|2474.4|2477.6|2475.1|2475.4|2473.2|182
1681097100000|2023-04-10 03:25:00|2476.5|2474.5|2476.4|2473.4|2477.2|2474.9|2475.5|2473|153
1681097400000|2023-04-10 03:30:00|2476.5|2473.5|2476.1|2474.1|2476.9|2474.6|2475.9|2473.5|97
1681097700000|2023-04-10 03:35:00|2476|2474|2476.9|2474.9|2477.2|2475.1|2475.1|2473|65
1681098000000|2023-04-10 03:40:00|2476.8|2474.8|2476.4|2473.4|2477.6|2475|2475.7|2472.8|97
1681098300000|2023-04-10 03:45:00|2476.2|2473.2|2476.3|2473.3|2476.5|2473.9|2475|2472.7|77
1681098600000|2023-04-10 03:50:00|2476.4|2473.4|2476.3|2474.3|2476.9|2474.4|2475.5|2472.9|108
1681098900000|2023-04-10 03:55:00|2476.2|2474.2|2476.7|2474.7|2477.4|2474.9|2475.5|2473|118
1681099200000|2023-04-10 04:00:00|2476.8|2474.8|2474.2|2472.2|2477.3|2475|2474.2|2471.5|171
1681099500000|2023-04-10 04:05:00|2474.3|2472.3|2475.9|2472.9|2475.9|2473.2|2473.9|2471.3|138
1681099800000|2023-04-10 04:10:00|2476|2473|2475.2|2473.2|2476.1|2473.5|2474.7|2472.2|101
1681100100000|2023-04-10 04:15:00|2475.4|2473.4|2475.1|2473.1|2476.9|2474.2|2474.7|2472.1|164
1681100400000|2023-04-10 04:20:00|2475|2473|2475|2473|2476.2|2473.4|2474.8|2472.2|104
1681100700000|2023-04-10 04:25:00|2474.9|2472.9|2476.7|2474.7|2477.5|2474.8|2474.9|2472|158
1681101000000|2023-04-10 04:30:00|2477|2475|2478.2|2475.2|2478.4|2475.7|2476.2|2473.8|148
1681101300000|2023-04-10 04:35:00|2478|2475|2478.6|2476.6|2479.1|2476.9|2477.4|2474.9|179
1681101600000|2023-04-10 04:40:00|2478.7|2476.7|2478.6|2476.6|2479.6|2476.9|2478.4|2475.8|92
1681101900000|2023-04-10 04:45:00|2478.7|2476.7|2478.2|2475.2|2479.1|2476.7|2477|2474.6|115
1681102200000|2023-04-10 04:50:00|2478|2475|2477.1|2475.1|2478.7|2476.1|2476.8|2474.5|88
1681102500000|2023-04-10 04:55:00|2477.4|2475.4|2476.6|2474.6|2477.9|2475.6|2476.2|2473.7|94
1681102800000|2023-04-10 05:00:00|2476.2|2474.2|2477|2474|2477.7|2475.5|2475.6|2473.2|182
1681103100000|2023-04-10 05:05:00|2477.1|2474.1|2477.3|2475.3|2478.4|2475.7|2476.2|2473.6|216
1681103400000|2023-04-10 05:10:00|2477.4|2475.4|2478.3|2475.3|2478.5|2475.7|2476.7|2474.2|108
1681103700000|2023-04-10 05:15:00|2478.4|2475.4|2477.4|2475.4|2478.6|2476|2477.1|2474.6|119
1681104000000|2023-04-10 05:20:00|2477.3|2475.3|2477.2|2475.2|2477.8|2475.6|2476.8|2474.4|84
1681104300000|2023-04-10 05:25:00|2477.1|2475.1|2477.7|2475.7|2478.2|2475.7|2476.7|2474.3|62
1681104600000|2023-04-10 05:30:00|2477.8|2475.8|2481.5|2479.5|2482.1|2479.5|2477.2|2474.6|273
1681104900000|2023-04-10 05:35:00|2482.2|2479.2|2480.2|2477.2|2482.3|2479.7|2477.3|2474.7|231
1681105200000|2023-04-10 05:40:00|2480.1|2477.1|2478.1|2475.1|2480.3|2477.3|2478.1|2475.1|183
1681105500000|2023-04-10 05:45:00|2478|2475|2479.3|2477.3|2480.7|2478|2477.9|2474.9|172
1681105800000|2023-04-10 05:50:00|2479.1|2477.1|2479.9|2477.9|2480.5|2478.1|2478.7|2476.5|146
1681106100000|2023-04-10 05:55:00|2480.2|2478.2|2479.8|2477.8|2481.3|2479.3|2479.8|2476.9|244
1681106400000|2023-04-10 06:00:00|2479.9|2477.9|2475.7|2473.7|2480.1|2477.9|2474.3|2471.8|301
1681106700000|2023-04-10 06:05:00|2475.6|2473.6|2476.5|2474.5|2477|2474.5|2473.4|2470.7|236
1681107000000|2023-04-10 06:10:00|2476.6|2474.6|2475.5|2473.5|2477.4|2475|2475|2472.2|186
1681107300000|2023-04-10 06:15:00|2475.4|2473.4|2475.9|2473.9|2477.7|2475|2475.2|2472.8|266
1681107600000|2023-04-10 06:20:00|2476|2474|2477.5|2475.5|2478.7|2476|2475.8|2473.7|268
1681107900000|2023-04-10 06:25:00|2477.6|2475.6|2479.6|2477.6|2479.6|2477.6|2477.6|2475.1|226
1681108200000|2023-04-10 06:30:00|2479.5|2477.5|2480.2|2478.2|2481.2|2479|2479.3|2476.8|216
1681108500000|2023-04-10 06:35:00|2480.4|2478.4|2479.9|2476.9|2481.2|2478.7|2478.2|2475.7|150
1681108800000|2023-04-10 06:40:00|2480.2|2477.2|2479|2476|2480.4|2478.1|2477.5|2474.9|155
1681109100000|2023-04-10 06:45:00|2478.6|2476.6|2476.4|2473.4|2478.9|2476.6|2476.2|2473.4|175
1681109400000|2023-04-10 06:50:00|2476.5|2473.5|2478.1|2476.1|2479.4|2476.9|2476.1|2473.5|237
1681109700000|2023-04-10 06:55:00|2478.2|2476.2|2480|2478|2480.7|2478.5|2478.2|2475.4|219
1681110000000|2023-04-10 07:00:00|2480.1|2477.1|2479.7|2476.7|2480.7|2478.7|2477.8|2475.1|278
1681110300000|2023-04-10 07:05:00|2479.8|2476.8|2479.9|2476.9|2480.9|2478.2|2479|2476.4|134
1681110600000|2023-04-10 07:10:00|2479.8|2476.8|2480.9|2477.9|2480.9|2478.3|2478.2|2475.4|119
1681110900000|2023-04-10 07:15:00|2480.8|2477.8|2481|2479|2482.3|2480.3|2479.9|2477.2|123
1681111200000|2023-04-10 07:20:00|2481.3|2479.3|2479.1|2477.1|2481.3|2479.3|2478.8|2476.8|157
1681111500000|2023-04-10 07:25:00|2479|2477|2478.8|2476.8|2479.8|2477.3|2478.4|2476|132
1681111800000|2023-04-10 07:30:00|2479|2477|2478.8|2476.8|2479.9|2477.9|2478.5|2476.4|147
1681112100000|2023-04-10 07:35:00|2478.9|2476.9|2478.9|2476.9|2480.6|2478.1|2478.5|2476.5|149
1681112400000|2023-04-10 07:40:00|2479|2477|2480.3|2478.3|2480.6|2478.6|2478.9|2476.4|127
1681112700000|2023-04-10 07:45:00|2480.4|2478.4|2482.5|2480.5|2482.9|2480.5|2479.8|2477.8|134
1681113000000|2023-04-10 07:50:00|2482.6|2480.6|2485.4|2482.4|2486.5|2484.1|2482.4|2479.7|206
1681113300000|2023-04-10 07:55:00|2485.5|2482.5|2485.3|2483.3|2486.9|2484.6|2484.8|2482.3|178
1681113600000|2023-04-10 08:00:00|2485.2|2483.2|2484.9|2482.9|2487|2484.9|2484.2|2481.7|241
1681113900000|2023-04-10 08:05:00|2485.6|2482.6|2485.9|2483.9|2487.1|2484.4|2483.8|2481.6|150
1681114200000|2023-04-10 08:10:00|2486|2484|2487.7|2485.7|2488.5|2486.2|2486|2483.7|138
1681114500000|2023-04-10 08:15:00|2487.5|2485.5|2490.2|2488.2|2490.8|2488.3|2487.3|2485.1|135
1681114800000|2023-04-10 08:20:00|2490.3|2488.3|2490.3|2487.3|2491.6|2489|2489.9|2486.9|100
1681115100000|2023-04-10 08:25:00|2490.1|2487.1|2489|2486|2490.2|2487.2|2488.3|2485.4|102
1681115400000|2023-04-10 08:30:00|2488.9|2485.9|2490.1|2487.1|2490.6|2488.1|2488.4|2485.8|114
1681115700000|2023-04-10 08:35:00|2490|2487|2490.2|2487.2|2491.2|2488.4|2489.3|2486.7|114
1681116000000|2023-04-10 08:40:00|2490.1|2487.1|2488.8|2485.8|2490.2|2487.6|2488.1|2485.4|119
1681116300000|2023-04-10 08:45:00|2488.6|2485.6|2488.1|2485.1|2488.9|2486.1|2487.7|2484.9|116
1681116600000|2023-04-10 08:50:00|2488.2|2485.2|2487|2485|2488.2|2485.4|2485.4|2483|144
1681116900000|2023-04-10 08:55:00|2487.1|2485.1|2486.2|2484.2|2487.6|2485.1|2485.3|2483|120
1681117200000|2023-04-10 09:00:00|2486.4|2484.4|2486.5|2484.5|2487|2484.7|2485.2|2483.1|133
1681117500000|2023-04-10 09:05:00|2486.6|2484.6|2486.8|2484.8|2488|2485.6|2486.1|2483.5|138
1681117800000|2023-04-10 09:10:00|2486.7|2484.7|2488.4|2486.4|2489|2486.7|2486.5|2484.2|96
1681118100000|2023-04-10 09:15:00|2488.5|2486.5|2488.9|2486.9|2490.1|2487.2|2487.9|2485.6|153
1681118400000|2023-04-10 09:20:00|2489.2|2487.2|2489.6|2487.6|2490.5|2488.5|2489.2|2486.8|101
1681118700000|2023-04-10 09:25:00|2489.5|2487.5|2491.7|2488.7|2492.1|2489.5|2489.2|2486.6|149
1681119000000|2023-04-10 09:30:00|2491.3|2489.3|2493.3|2490.3|2493.5|2491.1|2491|2488.3|149
1681119300000|2023-04-10 09:35:00|2493.4|2490.4|2496.2|2493.2|2496.6|2493.6|2492.7|2490|179
1681119600000|2023-04-10 09:40:00|2496.3|2493.3|2496|2494|2496.9|2494.4|2495.1|2492.8|153
1681119900000|2023-04-10 09:45:00|2495.9|2493.9|2494.8|2492.8|2496.2|2494.2|2494.5|2492|139
1681120200000|2023-04-10 09:50:00|2494.7|2492.7|2493.7|2491.7|2495.2|2492.8|2493|2490.6|118
1681120500000|2023-04-10 09:55:00|2493.8|2491.8|2493.2|2490.2|2494.8|2492.3|2492.6|2490.2|133
1681120800000|2023-04-10 10:00:00|2493.6|2491.6|2494|2492|2495.7|2493.7|2493|2490.9|206
1681121100000|2023-04-10 10:05:00|2494.1|2492.1|2495.9|2493.9|2496.4|2493.9|2493.3|2490.4|132
1681121400000|2023-04-10 10:10:00|2496|2494|2496.4|2494.4|2496.6|2494.5|2495.5|2493.4|101
1681121700000|2023-04-10 10:15:00|2496.9|2493.9|2496|2494|2498.3|2495.9|2494.7|2492.5|183
1681122000000|2023-04-10 10:20:00|2496.1|2494.1|2496.6|2494.6|2498|2495.3|2494.7|2492.1|183
1681122300000|2023-04-10 10:25:00|2496.4|2494.4|2497.9|2495.9|2498.7|2496.2|2496.3|2493.8|144
1681122600000|2023-04-10 10:30:00|2498|2496|2497.4|2494.4|2499.6|2497.2|2496.1|2493.8|191
1681122900000|2023-04-10 10:35:00|2497.3|2494.3|2498.9|2496.9|2499.9|2497.4|2495.9|2493|200
1681123200000|2023-04-10 10:40:00|2499.1|2497.1|2499.1|2497.1|2499.7|2497.7|2498.5|2496.5|123
1681123500000|2023-04-10 10:45:00|2499.2|2497.2|2500.7|2498.7|2501|2499|2498.9|2496.6|143
1681123800000|2023-04-10 10:50:00|2501.2|2499.2|2500.2|2498.2|2501.5|2499.2|2499.8|2497.8|175
1681124100000|2023-04-10 10:55:00|2500.3|2498.3|2499.9|2497.9|2500.9|2498.5|2499.7|2497.2|154
1681124400000|2023-04-10 11:00:00|2500|2498|2500.9|2498.9|2502.3|2499.9|2498.5|2496.5|186
1681124700000|2023-04-10 11:05:00|2501.1|2499.1|2504.6|2501.6|2504.9|2502.4|2500.7|2498.7|219
1681125000000|2023-04-10 11:10:00|2504|2502|2501.9|2498.9|2505.4|2502.7|2501.2|2498.9|221
1681125300000|2023-04-10 11:15:00|2501.8|2498.8|2500.2|2497.2|2502.9|2500.3|2499.8|2497.1|203
1681125600000|2023-04-10 11:20:00|2500.3|2497.3|2498.1|2496.1|2500.9|2498.2|2497.2|2494.7|234
1681125900000|2023-04-10 11:25:00|2498.2|2496.2|2499|2496|2499.2|2496.7|2496.7|2494.7|131
1681126200000|2023-04-10 11:30:00|2498.9|2495.9|2502|2500|2502.5|2500.1|2497.6|2495.3|236
1681126500000|2023-04-10 11:35:00|2501.9|2499.9|2502.1|2500.1|2505.5|2502.6|2501.9|2499.1|207
1681126800000|2023-04-10 11:40:00|2502.2|2500.2|2502.5|2500.5|2504.6|2502|2502|2499.5|256
1681127100000|2023-04-10 11:45:00|2502.6|2500.6|2508.7|2505.7|2509.1|2506.5|2502.4|2499.6|236
1681127400000|2023-04-10 11:50:00|2508.8|2505.8|2504.4|2502.4|2509|2506.4|2502.7|2500.7|265
1681127700000|2023-04-10 11:55:00|2504.2|2502.2|2505.9|2502.9|2506.8|2504.8|2504.1|2501.4|192
1681128000000|2023-04-10 12:00:00|2505.6|2503.6|2505.3|2503.3|2508|2505.8|2504|2501.6|349
1681128300000|2023-04-10 12:05:00|2505.2|2503.2|2500.7|2497.7|2506.1|2503.8|2500.2|2497.6|483
1681128600000|2023-04-10 12:10:00|2500.8|2497.8|2498.8|2495.8|2502.1|2499.5|2497.6|2495|424
1681128900000|2023-04-10 12:15:00|2498.9|2495.9|2492.7|2489.7|2500.2|2497.2|2492.4|2489.7|497
1681129200000|2023-04-10 12:20:00|2492.2|2489.2|2493.3|2490.3|2497|2494|2492.2|2489.2|597
1681129500000|2023-04-10 12:25:00|2493.4|2490.4|2493.8|2490.8|2496|2493|2490.4|2487.4|506
1681129800000|2023-04-10 12:30:00|2494.1|2491.1|2497.3|2494.3|2499|2496.1|2494.1|2491.1|585
1681130100000|2023-04-10 12:35:00|2497.2|2494.2|2500.4|2497.4|2500.5|2497.5|2495.9|2493.2|479
1681130400000|2023-04-10 12:40:00|2500.6|2497.6|2495.3|2492.3|2501.3|2498.3|2494.7|2491.7|466
1681130700000|2023-04-10 12:45:00|2495.4|2492.4|2490|2487|2495.9|2492.9|2489.8|2486.8|468
1681131000000|2023-04-10 12:50:00|2489.9|2486.9|2485.9|2482.9|2491.5|2488.5|2484.7|2481.7|580
1681131300000|2023-04-10 12:55:00|2486|2483|2481.8|2478.8|2486.5|2483.8|2481.2|2478.6|699
1681131600000|2023-04-10 13:00:00|2481.9|2478.9|2479.2|2476.2|2484.5|2481.5|2478.3|2475.3|878
1681131900000|2023-04-10 13:05:00|2479.3|2476.3|2484.1|2481.1|2484.6|2481.6|2477.6|2474.6|775
1681132200000|2023-04-10 13:10:00|2483.9|2480.9|2488.1|2485.1|2489.5|2486.5|2482.6|2479.6|737
1681132500000|2023-04-10 13:15:00|2488.2|2485.2|2489.1|2486.1|2492|2489.2|2486.8|2483.8|519
1681132800000|2023-04-10 13:20:00|2489|2486|2488.2|2485.2|2489.9|2486.9|2486.4|2483.4|562
1681133100000|2023-04-10 13:25:00|2488.1|2485.1|2485.3|2482.3|2490|2487|2484.1|2481.1|522
1681133400000|2023-04-10 13:30:00|2485.4|2482.4|2482.1|2479.1|2488.1|2485.1|2482.1|2479.1|759
1681133700000|2023-04-10 13:35:00|2482.2|2479.2|2487.2|2484.2|2487.9|2485.4|2479.5|2476.5|704
1681134000000|2023-04-10 13:40:00|2487.1|2484.1|2479.9|2476.9|2487.5|2484.5|2475.5|2472.5|875
1681134300000|2023-04-10 13:45:00|2479.8|2476.8|2481.6|2478.6|2487.9|2484.9|2479.5|2476.5|948
1681134600000|2023-04-10 13:50:00|2481.4|2478.4|2480.6|2478.6|2483.7|2480.8|2478.5|2476.5|730
1681134900000|2023-04-10 13:55:00|2480.7|2478.7|2478.8|2475.8|2480.7|2478.7|2476.3|2473.5|689
1681135200000|2023-04-10 14:00:00|2478.9|2475.9|2482.7|2479.7|2483.6|2480.6|2477|2474.4|733
1681135500000|2023-04-10 14:05:00|2482.5|2479.5|2477.7|2474.7|2482.7|2479.7|2475.7|2473.1|634
1681135800000|2023-04-10 14:10:00|2477.9|2474.9|2480.2|2478.2|2482.4|2479.8|2476.3|2473.4|682
1681136100000|2023-04-10 14:15:00|2480.3|2478.3|2485.6|2482.6|2485.7|2482.7|2479.6|2476.6|622
1681136400000|2023-04-10 14:20:00|2485.5|2482.5|2484.2|2481.2|2487.8|2484.8|2483.5|2480.5|513
1681136700000|2023-04-10 14:25:00|2484.5|2481.5|2481.3|2478.3|2485.4|2482.4|2480.5|2477.5|476
1681137000000|2023-04-10 14:30:00|2481.4|2478.4|2483.8|2480.8|2484.7|2481.7|2480.2|2477.2|517
1681137300000|2023-04-10 14:35:00|2483.7|2480.7|2481.9|2478.9|2483.8|2480.8|2475.8|2472.8|641
1681137600000|2023-04-10 14:40:00|2481.8|2478.8|2484.4|2481.4|2484.8|2481.8|2481|2478|495
1681137900000|2023-04-10 14:45:00|2484.3|2481.3|2482.5|2480.5|2486.5|2483.5|2481.7|2478.9|635
1681138200000|2023-04-10 14:50:00|2482.6|2480.6|2483.7|2480.7|2483.7|2481.5|2480.9|2478.2|500
1681138500000|2023-04-10 14:55:00|2483.2|2480.2|2485.5|2482.5|2486|2483|2481.6|2478.6|445
1681138800000|2023-04-10 15:00:00|2485.8|2482.8|2486.9|2483.9|2488.8|2486.1|2484.6|2481.7|563
1681139100000|2023-04-10 15:05:00|2486.8|2483.8|2488.2|2485.2|2489.2|2486.2|2486.4|2483.5|455
1681139400000|2023-04-10 15:10:00|2488.4|2485.4|2486.5|2483.5|2488.7|2485.7|2486.3|2483.3|385
1681139700000|2023-04-10 15:15:00|2486.4|2483.4|2480.4|2477.4|2486.5|2483.5|2479.9|2477.1|374
1681140000000|2023-04-10 15:20:00|2480.5|2477.5|2485.8|2482.8|2485.9|2482.9|2480.5|2477.5|408
1681140300000|2023-04-10 15:25:00|2485.9|2482.9|2483.5|2480.5|2486|2483|2482.4|2479.4|289
1681140600000|2023-04-10 15:30:00|2483.4|2480.4|2480.9|2477.9|2484.3|2481.3|2480.1|2477.1|318
1681140900000|2023-04-10 15:35:00|2480.8|2477.8|2482.2|2479.2|2483.5|2480.5|2480.1|2477.1|284
1681141200000|2023-04-10 15:40:00|2482.3|2479.3|2481.3|2478.3|2483.1|2480.1|2480.8|2477.8|261
1681141500000|2023-04-10 15:45:00|2481.4|2478.4|2479.7|2476.7|2482.1|2479.1|2479.1|2476.1|286
1681141800000|2023-04-10 15:50:00|2479.8|2476.8|2480.5|2477.5|2481.2|2478.2|2479.5|2476.5|232
1681142100000|2023-04-10 15:55:00|2480.4|2477.4|2478.2|2475.2|2480.5|2477.5|2477.6|2474.6|280
1681142400000|2023-04-10 16:00:00|2478.3|2475.3|2479.2|2476.2|2479.9|2476.9|2477.8|2474.9|347
1681142700000|2023-04-10 16:05:00|2479.6|2476.6|2477.9|2474.9|2480.1|2477.1|2477.1|2474.1|268
1681143000000|2023-04-10 16:10:00|2477.8|2474.8|2479|2476|2479|2476.5|2475.9|2473.3|257
1681143300000|2023-04-10 16:15:00|2478.9|2475.9|2479.2|2476.2|2481.2|2478.5|2478.6|2475.9|263
1681143600000|2023-04-10 16:20:00|2479.1|2476.1|2479.2|2476.2|2479.3|2476.3|2477.2|2474.2|272
1681143900000|2023-04-10 16:25:00|2479.1|2476.1|2476.9|2474.9|2479.4|2476.4|2476.9|2474.8|211
1681144200000|2023-04-10 16:30:00|2476.8|2474.8|2478.7|2476.7|2479.6|2477.5|2476.5|2473.7|257
1681144500000|2023-04-10 16:35:00|2478.8|2476.8|2478.2|2475.2|2479.9|2477|2477.7|2475.1|231
1681144800000|2023-04-10 16:40:00|2477.8|2474.8|2479.4|2476.4|2479.4|2476.4|2477.3|2474.3|211
1681145100000|2023-04-10 16:45:00|2479.3|2476.3|2482.3|2479.3|2482.8|2479.8|2479|2476.1|248
1681145400000|2023-04-10 16:50:00|2482.2|2479.2|2482.7|2479.7|2483.4|2480.4|2480.6|2477.6|246
1681145700000|2023-04-10 16:55:00|2482.6|2479.6|2481.2|2478.2|2482.7|2480.1|2480.5|2477.9|255
1681146000000|2023-04-10 17:00:00|2481.1|2478.1|2481.2|2478.2|2482|2479.4|2479|2476|283
1681146300000|2023-04-10 17:05:00|2481.1|2478.1|2478.7|2475.7|2481.3|2478.5|2477.6|2474.6|288
1681146600000|2023-04-10 17:10:00|2478.4|2475.4|2477.3|2474.3|2478.8|2476.2|2476.1|2473.1|304
1681146900000|2023-04-10 17:15:00|2477|2474|2476.5|2473.5|2477.4|2474.5|2474.8|2472.4|287
1681147200000|2023-04-10 17:20:00|2476.3|2473.3|2478.3|2475.3|2480.3|2477.5|2476.2|2473.2|423
1681147500000|2023-04-10 17:25:00|2478.4|2475.4|2479.5|2476.5|2479.6|2476.9|2477.2|2474.7|334
1681147800000|2023-04-10 17:30:00|2479.8|2476.8|2478.9|2475.9|2480.6|2477.6|2478.1|2475.1|212
1681148100000|2023-04-10 17:35:00|2478.8|2475.8|2477.8|2475.8|2478.8|2475.8|2477.7|2474.7|126
1681148400000|2023-04-10 17:40:00|2477.9|2475.9|2479.6|2476.6|2479.8|2477|2477.7|2475.2|180
1681148700000|2023-04-10 17:45:00|2479.7|2476.7|2478.9|2475.9|2479.7|2476.9|2477.8|2475.3|185
1681149000000|2023-04-10 17:50:00|2479|2476|2479.6|2476.6|2480.4|2477.4|2478.4|2475.8|162
1681149300000|2023-04-10 17:55:00|2479.7|2476.7|2479.6|2476.6|2480|2477.3|2477.8|2475.1|156
1681149600000|2023-04-10 18:00:00|2479.7|2476.7|2480.3|2478.3|2481.1|2478.5|2479.2|2476.4|179
1681149900000|2023-04-10 18:05:00|2480.4|2478.4|2480.8|2477.8|2481.4|2478.6|2479|2476.4|149
1681150200000|2023-04-10 18:10:00|2480.9|2477.9|2480.4|2477.4|2481.4|2478.7|2479.4|2476.7|159
1681150500000|2023-04-10 18:15:00|2480.5|2477.5|2479.4|2476.4|2480.6|2477.9|2479|2476.1|123
1681150800000|2023-04-10 18:20:00|2479.5|2476.5|2479.5|2477.5|2480.6|2478.4|2478.9|2476.3|140
1681151100000|2023-04-10 18:25:00|2480.3|2477.3|2480.9|2477.9|2481.2|2478.5|2479.5|2476.8|156
1681151400000|2023-04-10 18:30:00|2481|2478|2481.6|2478.6|2481.7|2478.7|2479.6|2477.2|184
1681151700000|2023-04-10 18:35:00|2481.4|2478.4|2480.9|2477.9|2481.5|2478.6|2480|2477.3|152
1681152000000|2023-04-10 18:40:00|2480.6|2477.6|2481.6|2478.6|2481.8|2478.8|2479.8|2476.9|157
1681152300000|2023-04-10 18:45:00|2481.5|2478.5|2483.4|2480.4|2483.4|2480.8|2481.3|2478.5|177
1681152600000|2023-04-10 18:50:00|2483.5|2480.5|2487.1|2484.1|2487.8|2484.8|2482.9|2480.4|232
1681152900000|2023-04-10 18:55:00|2487.2|2484.2|2487.1|2484.1|2487.7|2485|2486.4|2483.4|236
1681153200000|2023-04-10 19:00:00|2487|2484|2486|2483|2487.5|2484.5|2485.5|2482.8|221
1681153500000|2023-04-10 19:05:00|2486.1|2483.1|2486.1|2483.1|2486.9|2483.9|2485.4|2482.6|187
1681153800000|2023-04-10 19:10:00|2486.2|2483.2|2486.6|2483.6|2486.6|2483.6|2484.7|2482.1|127
1681154100000|2023-04-10 19:15:00|2486.7|2483.7|2487.5|2485.5|2488|2485.5|2486|2483.4|103
1681154400000|2023-04-10 19:20:00|2487.2|2485.2|2487.3|2484.3|2487.6|2485.3|2486.1|2483.4|165
1681154700000|2023-04-10 19:25:00|2487.4|2484.4|2486.7|2484.7|2487.9|2485.1|2486.5|2483.8|133
1681155000000|2023-04-10 19:30:00|2487.3|2484.3|2488.8|2485.8|2489.2|2486.2|2487|2484|181
1681155300000|2023-04-10 19:35:00|2488.9|2485.9|2490.6|2487.6|2490.9|2487.9|2488.2|2485.2|211
1681155600000|2023-04-10 19:40:00|2490.5|2487.5|2492.1|2489.1|2492.1|2489.1|2489.8|2487|180
1681155900000|2023-04-10 19:45:00|2492|2489|2490.9|2488.9|2492.1|2489.1|2490.9|2488|188
1681156200000|2023-04-10 19:50:00|2491.4|2488.4|2490.1|2487.1|2492.6|2489.8|2489.8|2486.8|143
1681156500000|2023-04-10 19:55:00|2489.6|2486.6|2490.8|2487.8|2491.4|2488.4|2489.5|2486.5|148
1681156800000|2023-04-10 20:00:00|2490.7|2487.7|2490.9|2487.9|2491|2488.4|2489.9|2487.1|123
1681157100000|2023-04-10 20:05:00|2491|2488|2490|2487|2491|2488.1|2489.7|2486.9|81
1681157400000|2023-04-10 20:10:00|2490.1|2487.1|2490.2|2487.2|2491.1|2488.1|2489.6|2487|80
1681157700000|2023-04-10 20:15:00|2490.3|2487.3|2490.2|2487.2|2490.6|2487.6|2489.3|2486.5|67
1681158000000|2023-04-10 20:20:00|2490.1|2487.1|2490.7|2487.7|2491.3|2488.6|2489.6|2487.1|79
1681158300000|2023-04-10 20:25:00|2490.9|2487.9|2490.6|2487.6|2491.5|2488.5|2490.1|2487.4|106
1681158600000|2023-04-10 20:30:00|2490.4|2487.4|2489.9|2486.9|2490.6|2487.6|2489.4|2486.4|69
1681158900000|2023-04-10 20:35:00|2490|2487|2488.6|2485.6|2490.2|2487.8|2488.6|2485.6|53
1681159200000|2023-04-10 20:40:00|2488.7|2485.7|2488.7|2485.7|2488.9|2486.4|2487.6|2485.1|48
1681159500000|2023-04-10 20:45:00|2488.6|2485.6|2489.3|2486.3|2489.7|2486.7|2488.6|2485.6|74
1681159800000|2023-04-10 20:50:00|2489.4|2486.4|2489.2|2486.2|2489.8|2486.8|2488.6|2485.6|90
1681160100000|2023-04-10 20:55:00|2488.8|2485.8|2488.5|2485.5|2490.6|2486.3|2487.7|2482.9|86
1681164000000|2023-04-10 22:00:00|2488.6|2485.6|2487.6|2484.6|2490.3|2486.6|2487.1|2480.5|103
1681164300000|2023-04-10 22:05:00|2488|2485|2487.8|2484.8|2490.8|2486.1|2486.4|2480.4|88
1681164600000|2023-04-10 22:10:00|2487.7|2484.7|2487.2|2484.2|2489.9|2485|2486.1|2482.5|43
1681164900000|2023-04-10 22:15:00|2487.3|2484.3|2488.1|2485.1|2489.3|2486.4|2487.3|2484.3|92
1681165200000|2023-04-10 22:20:00|2488|2485|2488.4|2485.4|2488.9|2485.9|2487.5|2484.5|62
1681165500000|2023-04-10 22:25:00|2488.3|2485.3|2487.7|2484.7|2488.7|2485.9|2487.2|2484.3|90
1681165800000|2023-04-10 22:30:00|2487.3|2485.3|2487.7|2484.7|2488.7|2485.7|2487.1|2484.1|96
1681166100000|2023-04-10 22:35:00|2487.8|2484.8|2488|2485|2490.4|2486.1|2487.5|2483.5|73
1681166400000|2023-04-10 22:40:00|2488.1|2485.1|2488.7|2485.7|2491|2486.6|2488|2484.1|113
1681166700000|2023-04-10 22:45:00|2489|2486|2488.3|2485.3|2489.4|2486.7|2487.4|2484.8|61
1681167000000|2023-04-10 22:50:00|2488.5|2485.5|2488|2485|2488.7|2485.7|2487.3|2484.8|70
1681167300000|2023-04-10 22:55:00|2488.1|2485.1|2488.6|2485.6|2489.1|2486.2|2487.5|2484.9|53
1681167600000|2023-04-10 23:00:00|2488.1|2486.1|2488|2485|2488.8|2486.5|2487.6|2484.6|81
1681167900000|2023-04-10 23:05:00|2488.1|2485.1|2488.4|2485.4|2489.1|2486.7|2487.5|2484.7|81
1681168200000|2023-04-10 23:10:00|2488.5|2485.5|2489|2486|2489.3|2486.7|2487.9|2485.2|59
1681168500000|2023-04-10 23:15:00|2489.1|2486.1|2489.9|2486.9|2490|2487.7|2489.1|2486.1|61
1681168800000|2023-04-10 23:20:00|2490|2487|2490.2|2487.2|2491.1|2488.8|2489.4|2486.9|68
1681169100000|2023-04-10 23:25:00|2490|2487|2490.1|2487.1|2490.7|2488.2|2489.8|2486.8|78
1681169400000|2023-04-10 23:30:00|2490.2|2487.2|2490.6|2487.6|2491.2|2488.4|2489.7|2486.8|79
1681169700000|2023-04-10 23:35:00|2490.8|2487.8|2490.6|2488.6|2491.4|2488.7|2490.1|2487.5|75
1681170000000|2023-04-10 23:40:00|2490.4|2488.4|2490.3|2487.3|2490.9|2488.5|2490|2487|78
1681170300000|2023-04-10 23:45:00|2490|2487|2489.4|2487.4|2490.9|2487.9|2488.3|2485.6|127
1681170600000|2023-04-10 23:50:00|2489.3|2487.3|2490.4|2487.4|2490.4|2488|2489.1|2486.3|98
1681170900000|2023-04-10 23:55:00|2490.1|2487.1|2490.3|2487.3|2490.9|2488.4|2489.9|2487|104
1681171200000|2023-04-11 00:00:00|2490.5|2487.5|2490.7|2487.7|2492.8|2489.9|2489.8|2487.2|206
1681171500000|2023-04-11 00:05:00|2490.8|2487.8|2490.8|2487.8|2491.3|2488.4|2489.8|2487.1|207
1681171800000|2023-04-11 00:10:00|2490.9|2487.9|2493.6|2490.6|2493.6|2490.7|2490.6|2487.6|177
1681172100000|2023-04-11 00:15:00|2493.5|2490.5|2494.7|2491.7|2495.3|2492.3|2492.4|2490.2|261
1681172400000|2023-04-11 00:20:00|2494.6|2491.6|2493.2|2490.2|2494.9|2491.9|2492.6|2490|163
1681172700000|2023-04-11 00:25:00|2493.3|2490.3|2492.7|2489.7|2493.9|2491.1|2492.4|2489.7|102
1681173000000|2023-04-11 00:30:00|2492.8|2489.8|2492.9|2489.9|2494.1|2491.6|2492.2|2489.6|201
1681173300000|2023-04-11 00:35:00|2492.8|2489.8|2492|2489|2493|2490.1|2491.7|2488.7|105
1681173600000|2023-04-11 00:40:00|2491.9|2488.9|2492.3|2489.3|2493.1|2490.7|2491.3|2488.9|118
1681173900000|2023-04-11 00:45:00|2492.4|2489.4|2491.9|2488.9|2492.4|2490|2490.8|2488.4|106
1681174200000|2023-04-11 00:50:00|2492|2489|2491.4|2488.4|2492.6|2489.6|2490.5|2487.8|128
1681174500000|2023-04-11 00:55:00|2491.5|2488.5|2491.9|2488.9|2492.2|2489.6|2490.7|2488.2|131
1681174800000|2023-04-11 01:00:00|2492|2489|2490.4|2487.4|2492.1|2489.1|2489.2|2486.6|438
1681175100000|2023-04-11 01:05:00|2490.3|2487.3|2488.9|2485.9|2491.5|2488.8|2487.1|2484.7|255
1681175400000|2023-04-11 01:10:00|2488.8|2485.8|2488.2|2485.2|2489.9|2486.9|2488|2485.2|221
1681175700000|2023-04-11 01:15:00|2488.3|2485.3|2489|2486|2490.1|2487.1|2488.1|2485.3|212
1681176000000|2023-04-11 01:20:00|2488.9|2485.9|2486.6|2483.6|2489.4|2486.8|2486.4|2483.6|267
1681176300000|2023-04-11 01:25:00|2486.9|2483.9|2487.8|2484.8|2488.4|2485.4|2486.2|2483.7|224
1681176600000|2023-04-11 01:30:00|2487.7|2484.7|2485.6|2482.6|2487.9|2484.9|2485.1|2482.2|280
1681176900000|2023-04-11 01:35:00|2485.5|2482.5|2488.5|2485.5|2488.8|2485.8|2485|2482.2|383
1681177200000|2023-04-11 01:40:00|2488.6|2485.6|2488.8|2485.8|2489.8|2486.8|2487.1|2484.4|297
1681177500000|2023-04-11 01:45:00|2488.7|2485.7|2487|2484|2488.9|2485.9|2486.1|2483.4|265
1681177800000|2023-04-11 01:50:00|2486.8|2483.8|2486.9|2483.9|2487.5|2484.6|2485.7|2482.7|246
1681178100000|2023-04-11 01:55:00|2486.8|2483.8|2486.7|2484.7|2488.1|2485.5|2485.8|2483.3|221
1681178400000|2023-04-11 02:00:00|2486.6|2484.6|2491.4|2488.4|2491.4|2488.9|2485.7|2482.7|353
1681178700000|2023-04-11 02:05:00|2491.3|2488.3|2493.3|2490.3|2493.6|2490.6|2489.3|2486.9|385
1681179000000|2023-04-11 02:10:00|2493.4|2490.4|2495.3|2492.3|2496.4|2493.6|2492.9|2489.9|327
1681179300000|2023-04-11 02:15:00|2495.2|2492.2|2495.4|2492.4|2495.5|2493|2493.8|2490.8|156
1681179600000|2023-04-11 02:20:00|2495.7|2492.7|2495.2|2492.2|2495.8|2493.4|2494.6|2491.9|137
1681179900000|2023-04-11 02:25:00|2495.3|2492.3|2494.4|2491.4|2495.7|2493.5|2493.5|2491.2|174
1681180200000|2023-04-11 02:30:00|2494.3|2491.3|2498.1|2495.1|2499.1|2497.1|2493.2|2490.8|358
1681180500000|2023-04-11 02:35:00|2498|2495|2496.7|2493.7|2499.8|2497.2|2495.4|2493|333
1681180800000|2023-04-11 02:40:00|2496.6|2493.6|2496.6|2493.6|2497.5|2494.8|2495.3|2492.4|350
1681181100000|2023-04-11 02:45:00|2496.8|2493.8|2496.1|2493.1|2496.9|2493.9|2494.3|2491.6|178
1681181400000|2023-04-11 02:50:00|2496|2493|2496.7|2494.7|2497.5|2495.1|2494.6|2491.8|199
1681181700000|2023-04-11 02:55:00|2496.8|2494.8|2496.2|2493.2|2497|2494.9|2494.8|2492.3|214
1681182000000|2023-04-11 03:00:00|2496.1|2493.1|2494.3|2492.3|2496.2|2493.3|2494.3|2491.8|148
1681182300000|2023-04-11 03:05:00|2494.2|2492.2|2496.7|2493.7|2497.1|2494.1|2494.2|2491.6|173
1681182600000|2023-04-11 03:10:00|2496.6|2493.6|2497.5|2494.5|2497.6|2495.2|2495.3|2492.6|165
1681182900000|2023-04-11 03:15:00|2497.4|2494.4|2496.8|2493.8|2497.5|2494.9|2495.9|2493.4|156
1681183200000|2023-04-11 03:20:00|2496.7|2493.7|2494.9|2491.9|2497.2|2494.3|2494.7|2491.7|216
1681183500000|2023-04-11 03:25:00|2495|2492|2495|2492|2495.3|2492.3|2492.8|2490.6|149
1681183800000|2023-04-11 03:30:00|2495.1|2492.1|2492.6|2489.6|2495.2|2492.2|2492.3|2489.3|136
1681184100000|2023-04-11 03:35:00|2492.5|2489.5|2492.8|2489.8|2493.5|2490.8|2491.7|2489|128
1681184400000|2023-04-11 03:40:00|2492.7|2489.7|2492.8|2489.8|2493.8|2491.3|2492.2|2489.6|165
1681184700000|2023-04-11 03:45:00|2493.2|2490.2|2492.6|2490.6|2493.7|2491.3|2492.4|2489.4|100
1681185000000|2023-04-11 03:50:00|2493.1|2490.1|2493.3|2490.3|2493.8|2491.3|2492.5|2490.1|135
1681185300000|2023-04-11 03:55:00|2493.4|2490.4|2492.8|2490.8|2493.7|2491.3|2492.2|2489.7|115
1681185600000|2023-04-11 04:00:00|2492.7|2490.7|2495.8|2492.8|2496|2493.4|2492.7|2490.1|107
1681185900000|2023-04-11 04:05:00|2495.7|2492.7|2496.1|2493.1|2496.8|2494.1|2495.1|2492.4|138
1681186200000|2023-04-11 04:10:00|2496.2|2493.2|2494.9|2491.9|2496.3|2493.8|2494.7|2491.7|103
1681186500000|2023-04-11 04:15:00|2494.6|2491.6|2493.2|2491.2|2495.7|2493.3|2493|2490.4|178
1681186800000|2023-04-11 04:20:00|2493.1|2491.1|2494.3|2491.3|2494.5|2492|2493.1|2490.3|102
1681187100000|2023-04-11 04:25:00|2493.8|2491.8|2494.8|2491.8|2495.9|2493.3|2493.6|2491.2|231
1681187400000|2023-04-11 04:30:00|2494.7|2491.7|2495.1|2493.1|2496.1|2493.5|2494.3|2491.7|136
1681187700000|2023-04-11 04:35:00|2495.5|2492.5|2496|2493|2496.3|2493.3|2494.2|2491.8|95
1681188000000|2023-04-11 04:40:00|2495.9|2492.9|2495.7|2492.7|2496.5|2494|2495.1|2492.5|90
1681188300000|2023-04-11 04:45:00|2495.8|2492.8|2496.7|2493.7|2497.2|2494.5|2495.8|2492.8|163
1681188600000|2023-04-11 04:50:00|2496.9|2493.9|2496.7|2493.7|2497.3|2494.6|2495.5|2492.9|140
1681188900000|2023-04-11 04:55:00|2496.8|2493.8|2497.1|2494.1|2497.6|2494.7|2496.2|2493.7|89
1681189200000|2023-04-11 05:00:00|2497|2494|2498.2|2495.2|2498.4|2495.8|2496.5|2493.8|122
1681189500000|2023-04-11 05:05:00|2498.1|2495.1|2498.2|2495.2|2498.7|2496.3|2497.5|2494.5|141
1681189800000|2023-04-11 05:10:00|2498.3|2495.3|2498|2496|2498.9|2496.2|2497.5|2495|139
1681190100000|2023-04-11 05:15:00|2498.1|2496.1|2500.5|2497.5|2501.1|2498.8|2497.9|2495.5|166
1681190400000|2023-04-11 05:20:00|2500.4|2497.4|2498.4|2495.4|2500.5|2497.7|2497.7|2495.1|241
1681190700000|2023-04-11 05:25:00|2498.6|2495.6|2498.6|2495.6|2499.5|2496.9|2497.6|2494.6|163
1681191000000|2023-04-11 05:30:00|2498.5|2495.5|2500.6|2497.6|2501.8|2498.8|2498.5|2495.5|365
1681191300000|2023-04-11 05:35:00|2500.7|2497.7|2500.1|2497.1|2500.7|2497.7|2498.3|2495.6|165
1681191600000|2023-04-11 05:40:00|2499.9|2496.9|2499.3|2496.3|2500.3|2497.6|2498.5|2495.5|213
1681191900000|2023-04-11 05:45:00|2499.5|2496.5|2501.4|2498.4|2501.6|2498.9|2499.1|2496.5|183
1681192200000|2023-04-11 05:50:00|2501.5|2498.5|2498.3|2495.3|2501.8|2499.3|2498.2|2495.2|213
1681192500000|2023-04-11 05:55:00|2498.2|2495.2|2498.8|2495.8|2499.9|2496.9|2497.8|2495.1|180
1681192800000|2023-04-11 06:00:00|2498.9|2495.9|2498.3|2495.3|2500.1|2497.9|2497.3|2494.9|263
1681193100000|2023-04-11 06:05:00|2498.2|2495.2|2502.5|2499.5|2502.9|2499.9|2498|2495.2|224
1681193400000|2023-04-11 06:10:00|2502.4|2499.4|2504.6|2501.6|2504.6|2502|2501.2|2498.4|285
1681193700000|2023-04-11 06:15:00|2504.7|2501.7|2505.2|2502.2|2505.3|2502.7|2502.9|2500.3|351
1681194000000|2023-04-11 06:20:00|2504.6|2502.6|2503.7|2501.7|2508.4|2505.4|2503.2|2500.9|354
1681194300000|2023-04-11 06:25:00|2503.6|2501.6|2502|2499|2504.8|2502.2|2500.9|2498.2|349
1681194600000|2023-04-11 06:30:00|2502.1|2499.1|2500.7|2497.7|2503.8|2500.8|2500.2|2497.7|333
1681194900000|2023-04-11 06:35:00|2499.9|2497.9|2500.4|2497.4|2500.9|2498.2|2498.7|2496.1|330
1681195200000|2023-04-11 06:40:00|2500.5|2497.5|2501.8|2498.8|2502.1|2499.4|2500.4|2497.4|202
1681195500000|2023-04-11 06:45:00|2501.7|2498.7|2498.7|2495.7|2501.7|2498.7|2498.5|2495.7|317
1681195800000|2023-04-11 06:50:00|2498.8|2495.8|2498.7|2495.7|2500.2|2497.2|2497.8|2495.2|258
1681196100000|2023-04-11 06:55:00|2498.8|2495.8|2496.9|2493.9|2499.2|2496.8|2496.3|2493.3|226
1681196400000|2023-04-11 07:00:00|2497|2494|2496.7|2494.7|2497.7|2494.8|2494.7|2492.2|279
1681196700000|2023-04-11 07:05:00|2496.8|2494.8|2496.7|2493.7|2497.9|2495.1|2494.3|2491.7|353
1681197000000|2023-04-11 07:10:00|2496.8|2493.8|2498.1|2495.1|2499.1|2496.4|2496|2493.2|353
1681197300000|2023-04-11 07:15:00|2498.2|2495.2|2499.9|2496.9|2500.1|2497.3|2497.5|2494.6|275
1681197600000|2023-04-11 07:20:00|2500|2497|2504.1|2501.1|2504.7|2501.7|2499.3|2496.9|264
1681197900000|2023-04-11 07:25:00|2504.2|2501.2|2503.2|2501.2|2506.7|2504.2|2503.2|2501.1|298
1681198200000|2023-04-11 07:30:00|2503.3|2501.3|2505.8|2502.8|2506.2|2503.5|2503.1|2500.9|270
1681198500000|2023-04-11 07:35:00|2506|2503|2504.5|2501.5|2507.4|2505|2504.2|2501.5|322
1681198800000|2023-04-11 07:40:00|2504.2|2501.2|2506.3|2504.3|2507.1|2504.9|2503.2|2500.6|333
1681199100000|2023-04-11 07:45:00|2506.5|2504.5|2509.4|2506.4|2510.1|2507.4|2506|2503.4|355
1681199400000|2023-04-11 07:50:00|2509.3|2506.3|2505.7|2503.7|2509.4|2506.7|2504.6|2502.6|263
1681199700000|2023-04-11 07:55:00|2505.6|2503.6|2506|2503|2507.3|2504.7|2505.5|2502.7|286
1681200000000|2023-04-11 08:00:00|2505.9|2502.9|2503.4|2501.4|2506.9|2504.4|2502|2499.9|319
1681200300000|2023-04-11 08:05:00|2503.5|2501.5|2504.1|2501.1|2505.4|2502.4|2502|2499.6|266
1681200600000|2023-04-11 08:10:00|2504.2|2501.2|2505.1|2503.1|2505.7|2503.2|2503.8|2500.9|207
1681200900000|2023-04-11 08:15:00|2505.3|2503.3|2506.9|2503.9|2507|2504.6|2505|2502.7|254
1681201200000|2023-04-11 08:20:00|2506.8|2503.8|2507.1|2504.1|2507.8|2505.1|2504.7|2501.7|324
1681201500000|2023-04-11 08:25:00|2507.2|2504.2|2507.5|2504.5|2508.8|2506.7|2506.3|2503.9|341
1681201800000|2023-04-11 08:30:00|2507.4|2504.4|2507.8|2505.8|2508.6|2506.6|2506.8|2504.3|305
1681202100000|2023-04-11 08:35:00|2507.7|2505.7|2506.9|2503.9|2507.7|2505.7|2505.5|2503.2|285
1681202400000|2023-04-11 08:40:00|2507|2504|2507.2|2505.2|2508.1|2505.7|2506.2|2503.7|280
1681202700000|2023-04-11 08:45:00|2507.4|2505.4|2507.2|2505.2|2509.3|2506.9|2507.2|2504.8|281
1681203000000|2023-04-11 08:50:00|2507|2505|2505.1|2503.1|2508.5|2506.1|2505.1|2502.3|223
1681203300000|2023-04-11 08:55:00|2505|2503|2504|2502|2506.3|2503.7|2503.2|2500.6|240
1681203600000|2023-04-11 09:00:00|2504.1|2502.1|2505.4|2503.4|2506.6|2504.4|2503.9|2501.5|284
1681203900000|2023-04-11 09:05:00|2505.1|2503.1|2506.7|2504.7|2507.4|2505|2504.8|2502.5|250
1681204200000|2023-04-11 09:10:00|2506.8|2504.8|2504.8|2502.8|2507.2|2505|2504.7|2502.1|229
1681204500000|2023-04-11 09:15:00|2504.9|2502.9|2505|2503|2506.2|2503.9|2504.5|2502|153
1681204800000|2023-04-11 09:20:00|2504.9|2502.9|2504.3|2502.3|2506.3|2503.9|2504.2|2501.9|210
1681205100000|2023-04-11 09:25:00|2504.2|2502.2|2504.7|2501.7|2505.9|2503.4|2504.1|2501.6|183
1681205400000|2023-04-11 09:30:00|2504.4|2502.4|2504.9|2502.9|2505.6|2503.1|2502.2|2500|267
1681205700000|2023-04-11 09:35:00|2504.8|2502.8|2504.6|2502.6|2506.2|2504.1|2504.2|2501.7|183
1681206000000|2023-04-11 09:40:00|2504.7|2502.7|2502.9|2500.9|2504.7|2502.7|2502.6|2500.6|214
1681206300000|2023-04-11 09:45:00|2503.1|2501.1|2501.8|2499.8|2504.3|2502|2501.5|2499.5|191
1681206600000|2023-04-11 09:50:00|2501.7|2499.7|2502.9|2500.9|2503|2501|2501.5|2499.3|236
1681206900000|2023-04-11 09:55:00|2503|2501|2504.4|2501.4|2504.5|2502.1|2502.4|2500.1|188
1681207200000|2023-04-11 10:00:00|2504.3|2501.3|2503|2501|2504.4|2501.7|2502.2|2499.8|304
1681207500000|2023-04-11 10:05:00|2503.2|2501.2|2502.2|2500.2|2504.1|2501.7|2501.8|2499.4|225
1681207800000|2023-04-11 10:10:00|2502.3|2500.3|2501.4|2499.4|2502.6|2500.6|2500.4|2498.4|238
1681208100000|2023-04-11 10:15:00|2501.3|2499.3|2501.4|2498.4|2502.1|2499.6|2500.6|2498.3|213
1681208400000|2023-04-11 10:20:00|2501.5|2498.5|2499.4|2497.4|2501.7|2499.2|2498.7|2496|200
1681208700000|2023-04-11 10:25:00|2499.5|2497.5|2499.3|2497.3|2500.7|2498.2|2498.8|2496.8|209
1681209000000|2023-04-11 10:30:00|2499.2|2497.2|2499.2|2496.2|2500.3|2497.8|2498.7|2496.1|238
1681209300000|2023-04-11 10:35:00|2498.8|2496.8|2500.8|2497.8|2500.9|2498.3|2498.6|2496.1|148
1681209600000|2023-04-11 10:40:00|2500.7|2497.7|2501.3|2499.3|2501.9|2499.5|2500.5|2497.5|144
1681209900000|2023-04-11 10:45:00|2501.2|2499.2|2504.4|2501.4|2505|2503|2501.2|2499.2|273
1681210200000|2023-04-11 10:50:00|2504.6|2501.6|2504.7|2501.7|2505.6|2503|2503.4|2500.7|198
1681210500000|2023-04-11 10:55:00|2504.8|2501.8|2506.5|2504.5|2507.9|2505.7|2504.7|2501.7|253
1681210800000|2023-04-11 11:00:00|2506|2504|2504.7|2502.7|2506.5|2504|2504|2501.7|292
1681211100000|2023-04-11 11:05:00|2504.8|2502.8|2501.2|2499.2|2505.6|2503.3|2500.9|2498.2|257
1681211400000|2023-04-11 11:10:00|2501.1|2499.1|2497.8|2495.8|2501.4|2499.1|2497.5|2494.8|302
1681211700000|2023-04-11 11:15:00|2497.7|2495.7|2498|2496|2500.1|2498.1|2497.7|2495.7|205
1681212000000|2023-04-11 11:20:00|2498.1|2496.1|2498.3|2496.3|2499.6|2497.6|2496.7|2494.4|257
1681212300000|2023-04-11 11:25:00|2498.4|2496.4|2496.8|2494.8|2498.5|2496.5|2496.1|2493.9|285
1681212600000|2023-04-11 11:30:00|2496.9|2494.9|2495.9|2493.9|2497.9|2495.9|2495.3|2493.3|224
1681212900000|2023-04-11 11:35:00|2496|2494|2494.5|2492.5|2496.9|2494.7|2493.6|2491.3|300
1681213200000|2023-04-11 11:40:00|2494.7|2492.7|2494.6|2492.6|2495.6|2493.1|2493.3|2491.3|224
1681213500000|2023-04-11 11:45:00|2494.5|2492.5|2495|2493|2496.8|2494.4|2493.7|2491.7|244
1681213800000|2023-04-11 11:50:00|2494.9|2492.9|2494.9|2492.9|2495.6|2493.6|2494|2492|208
1681214100000|2023-04-11 11:55:00|2494.8|2492.8|2494.7|2492.7|2496.5|2494|2493.9|2491.9|307
1681214400000|2023-04-11 12:00:00|2494.8|2492.8|2497.8|2495.8|2498|2496|2494.6|2492.6|458
1681214700000|2023-04-11 12:05:00|2497.4|2495.4|2494.9|2492.9|2497.7|2495.7|2494.2|2491.9|378
1681215000000|2023-04-11 12:10:00|2495|2493|2494.9|2492.9|2495.7|2493.7|2494.2|2492.1|303
1681215300000|2023-04-11 12:15:00|2494.8|2492.8|2493.6|2491.6|2495.7|2493.7|2493.3|2491.1|288
1681215600000|2023-04-11 12:20:00|2493.7|2491.7|2493.7|2491.7|2496.8|2494.8|2493.4|2491.4|423
1681215900000|2023-04-11 12:25:00|2493.6|2491.6|2498.6|2496.6|2499|2497|2493.2|2491.2|429
1681216200000|2023-04-11 12:30:00|2498.8|2496.8|2500.4|2498.4|2502.3|2499.9|2497.2|2495|463
1681216500000|2023-04-11 12:35:00|2500.5|2498.5|2497.9|2495.9|2500.8|2498.8|2493.9|2491.6|405
1681216800000|2023-04-11 12:40:00|2498|2496|2495.3|2493.3|2498.7|2496.5|2495.2|2493.2|374
1681217100000|2023-04-11 12:45:00|2495.2|2493.2|2492|2490|2496.1|2494.1|2491|2489|520
1681217400000|2023-04-11 12:50:00|2492.1|2490.1|2491.4|2489.4|2492.3|2490.3|2490.1|2487.7|342
1681217700000|2023-04-11 12:55:00|2491.2|2489.2|2491.4|2489.4|2493.8|2491.6|2491|2488.7|433
1681218000000|2023-04-11 13:00:00|2491.6|2489.6|2493.7|2491.7|2495.1|2493|2491.1|2488.7|588
1681218300000|2023-04-11 13:05:00|2493.8|2491.8|2491.4|2489.4|2495.3|2492.6|2490.8|2488.3|527
1681218600000|2023-04-11 13:10:00|2491.2|2489.2|2487.9|2485.9|2491.4|2489.3|2484.9|2482.5|771
1681218900000|2023-04-11 13:15:00|2488|2486|2488.3|2485.3|2491.4|2489.4|2488|2485.1|535
1681219200000|2023-04-11 13:20:00|2488.4|2485.4|2489.6|2486.6|2491.8|2489.1|2488.4|2485.4|454
1681219500000|2023-04-11 13:25:00|2489.5|2486.5|2493.3|2490.3|2494|2491.6|2488.7|2486|462
1681219800000|2023-04-11 13:30:00|2493.2|2490.2|2497.5|2495.5|2499.2|2496.6|2492.9|2489.9|690
1681220100000|2023-04-11 13:35:00|2497.6|2495.6|2490.5|2488.5|2499|2496.5|2490.4|2488|588
1681220400000|2023-04-11 13:40:00|2490.8|2488.8|2492.6|2489.6|2493|2490|2487.5|2485|633
1681220700000|2023-04-11 13:45:00|2492.7|2489.7|2496.4|2494.4|2497.2|2495.2|2491.2|2489.2|548
1681221000000|2023-04-11 13:50:00|2496.5|2494.5|2499.5|2497.5|2499.5|2497.5|2496|2493.5|523
1681221300000|2023-04-11 13:55:00|2500.1|2498.1|2502.6|2500.6|2503.4|2500.9|2498.7|2496.6|568
1681221600000|2023-04-11 14:00:00|2502.9|2500.9|2504.7|2501.7|2506.7|2504.5|2500.9|2498.4|778
1681221900000|2023-04-11 14:05:00|2505.1|2502.1|2502.4|2499.4|2507.3|2504.4|2500.2|2498.1|621
1681222200000|2023-04-11 14:10:00|2502.3|2499.3|2503.3|2500.3|2505.2|2502.7|2499.8|2497.2|536
1681222500000|2023-04-11 14:15:00|2503.2|2500.2|2505.8|2502.8|2506.6|2504.2|2501.9|2499.5|558
1681222800000|2023-04-11 14:20:00|2505.4|2502.4|2505.5|2503.5|2506.6|2504.1|2503.5|2501.3|550
1681223100000|2023-04-11 14:25:00|2505.6|2503.6|2505.9|2502.9|2510.1|2507.4|2504.7|2502.2|674
1681223400000|2023-04-11 14:30:00|2505.4|2503.4|2506.7|2504.7|2507.3|2504.9|2503.2|2500.7|575
1681223700000|2023-04-11 14:35:00|2507.3|2504.3|2505.2|2502.2|2509.2|2506.3|2504.2|2501.3|693
1681224000000|2023-04-11 14:40:00|2505.1|2502.1|2504|2501|2506.2|2503.7|2503.6|2500.6|547
1681224300000|2023-04-11 14:45:00|2504.1|2501.1|2503|2500|2504.8|2502.3|2500.5|2498.1|618
1681224600000|2023-04-11 14:50:00|2503.3|2500.3|2501.2|2498.2|2504.6|2501.8|2500.1|2497.6|582
1681224900000|2023-04-11 14:55:00|2500.6|2498.6|2498.9|2496.9|2502.6|2499.8|2498.9|2496.5|570
1681225200000|2023-04-11 15:00:00|2499|2497|2498.2|2495.2|2500.6|2498.2|2496.7|2494.5|505
1681225500000|2023-04-11 15:05:00|2497.5|2495.5|2502|2499|2502.2|2499.8|2497.5|2495.5|463
1681225800000|2023-04-11 15:10:00|2501.5|2499.5|2504.9|2502.9|2505.5|2502.9|2500.2|2497.7|408
1681226100000|2023-04-11 15:15:00|2504.8|2502.8|2507.5|2505.5|2508.9|2506.2|2504.7|2502.1|491
1681226400000|2023-04-11 15:20:00|2507.4|2505.4|2505.4|2503.4|2508.9|2506.4|2505.1|2502.5|404
1681226700000|2023-04-11 15:25:00|2505.5|2503.5|2504.4|2502.4|2506.8|2504.2|2503.9|2501.8|345
1681227000000|2023-04-11 15:30:00|2504.5|2502.5|2507.1|2505.1|2507.9|2505.5|2504|2501.5|418
1681227300000|2023-04-11 15:35:00|2507|2505|2508.6|2506.6|2509.1|2506.9|2505.9|2503.7|418
1681227600000|2023-04-11 15:40:00|2508.8|2506.8|2509.1|2506.1|2511.3|2508.7|2507.8|2505.3|447
1681227900000|2023-04-11 15:45:00|2509|2506|2510.7|2508.7|2511.3|2508.8|2508.2|2506|381
1681228200000|2023-04-11 15:50:00|2510.6|2508.6|2509.7|2506.7|2512.2|2509.4|2509.2|2506.6|254
1681228500000|2023-04-11 15:55:00|2509.8|2506.8|2509.2|2506.2|2510.3|2507.3|2507.1|2504.1|337
1681228800000|2023-04-11 16:00:00|2509.3|2506.3|2513.2|2510.2|2513.8|2510.8|2508.4|2506.1|296
1681229100000|2023-04-11 16:05:00|2513|2510|2512.9|2509.9|2513.6|2511|2511|2508.3|346
1681229400000|2023-04-11 16:10:00|2513|2510|2511.6|2509.6|2514.5|2511.6|2510.5|2507.9|338
1681229700000|2023-04-11 16:15:00|2512.4|2509.4|2512.6|2509.6|2513.9|2511.4|2511.6|2509.1|293
1681230000000|2023-04-11 16:20:00|2512.7|2509.7|2512.3|2510.3|2513.9|2511.4|2511.1|2508.6|346
1681230300000|2023-04-11 16:25:00|2512.6|2509.6|2513.6|2510.6|2514.5|2512|2511|2508.4|230
1681230600000|2023-04-11 16:30:00|2513.4|2510.4|2512.3|2510.3|2513.4|2511.1|2511.5|2508.7|258
1681230900000|2023-04-11 16:35:00|2512.4|2510.4|2512.1|2510.1|2514.3|2511.6|2511.7|2509.1|243
1681231200000|2023-04-11 16:40:00|2512.2|2510.2|2511.4|2509.4|2513.3|2510.8|2511.3|2508.8|218
1681231500000|2023-04-11 16:45:00|2511.5|2509.5|2512.8|2509.8|2513|2510.4|2510.6|2507.6|259
1681231800000|2023-04-11 16:50:00|2512.7|2509.7|2513.3|2510.3|2513.8|2511.4|2512.3|2509.6|203
1681232100000|2023-04-11 16:55:00|2513.2|2510.2|2514.2|2511.2|2515.4|2512.4|2512.5|2509.9|228
1681232400000|2023-04-11 17:00:00|2514.3|2511.3|2511|2508|2515.2|2512.4|2510.5|2507.6|316
1681232700000|2023-04-11 17:05:00|2511.1|2508.1|2509.1|2506.1|2511.4|2508.9|2508.2|2505.7|248
1681233000000|2023-04-11 17:10:00|2509|2506|2504.8|2501.8|2509|2506.4|2504.5|2501.8|238
1681233300000|2023-04-11 17:15:00|2504.7|2501.7|2504.4|2501.4|2505.1|2502.6|2501.5|2498.9|291
1681233600000|2023-04-11 17:20:00|2504.5|2501.5|2505.7|2502.7|2506.9|2504.3|2504.3|2501.5|345
1681233900000|2023-04-11 17:25:00|2505.8|2502.8|2506.2|2503.2|2507|2504.6|2504.9|2502.2|238
1681234200000|2023-04-11 17:30:00|2505.8|2503.8|2508.3|2505.3|2508.4|2506.1|2505.4|2503.1|286
1681234500000|2023-04-11 17:35:00|2508.4|2505.4|2509.3|2506.3|2510.6|2508.1|2507.8|2505.1|235
1681234800000|2023-04-11 17:40:00|2509.5|2506.5|2508.3|2506.3|2509.6|2507.2|2508|2505.3|181
1681235100000|2023-04-11 17:45:00|2508.4|2506.4|2509.3|2507.3|2510.8|2508.1|2508.2|2505.7|168
1681235400000|2023-04-11 17:50:00|2509.2|2507.2|2509.4|2507.4|2510.3|2507.7|2508.2|2505.9|174
1681235700000|2023-04-11 17:55:00|2509.5|2507.5|2511.6|2509.6|2512.2|2509.7|2509.2|2506.5|192
1681236000000|2023-04-11 18:00:00|2511.5|2509.5|2510.9|2508.9|2512.5|2510|2510.6|2507.9|189
1681236300000|2023-04-11 18:05:00|2510.8|2508.8|2510.3|2508.3|2511.9|2509.6|2510.3|2507.8|115
1681236600000|2023-04-11 18:10:00|2510.4|2508.4|2509.2|2507.2|2511|2508.4|2509.2|2506.5|132
1681236900000|2023-04-11 18:15:00|2509.1|2507.1|2509.5|2506.5|2510|2507.2|2508.5|2505.5|130
1681237200000|2023-04-11 18:20:00|2509.4|2506.4|2508.6|2505.6|2510.2|2507.4|2508.1|2505.5|138
1681237500000|2023-04-11 18:25:00|2508.7|2505.7|2507.7|2504.7|2509.7|2506.9|2507.2|2504.7|167
1681237800000|2023-04-11 18:30:00|2508.1|2505.1|2507.6|2504.6|2508.8|2506.4|2507.4|2504.6|121
1681238100000|2023-04-11 18:35:00|2507.5|2504.5|2507.2|2504.2|2507.9|2505.5|2506.8|2503.8|156
1681238400000|2023-04-11 18:40:00|2507.3|2504.3|2507.1|2505.1|2507.9|2505.6|2506.7|2504|139
1681238700000|2023-04-11 18:45:00|2507.2|2504.2|2508|2506|2508.4|2506.1|2506.8|2504.1|103
1681239000000|2023-04-11 18:50:00|2507.9|2505.9|2509.9|2506.9|2510|2507.8|2507.4|2504.9|189
1681239300000|2023-04-11 18:55:00|2509.8|2506.8|2508.9|2506.9|2510.4|2508.1|2508.1|2505.4|153
1681239600000|2023-04-11 19:00:00|2509.5|2506.5|2509.2|2506.2|2510|2507.3|2507.9|2505.3|146
1681239900000|2023-04-11 19:05:00|2509.3|2506.3|2508.3|2506.3|2509.5|2507.2|2508.2|2505.3|148
1681240200000|2023-04-11 19:10:00|2508.4|2506.4|2508.8|2505.8|2509|2506.8|2507.3|2504.7|121
1681240500000|2023-04-11 19:15:00|2508.9|2505.9|2508.6|2506.6|2509.2|2506.7|2507.5|2505.2|129
1681240800000|2023-04-11 19:20:00|2509|2506|2509.6|2507.6|2510.3|2507.9|2508.2|2505.7|139
1681241100000|2023-04-11 19:25:00|2509.7|2507.7|2511.2|2509.2|2512|2509.5|2509.5|2507.2|205
1681241400000|2023-04-11 19:30:00|2511.3|2509.3|2510.7|2507.7|2512.8|2510.4|2509.2|2506.5|215
1681241700000|2023-04-11 19:35:00|2510.6|2507.6|2508.1|2505.1|2510.9|2508.4|2508.1|2505.1|180
1681242000000|2023-04-11 19:40:00|2507.8|2504.8|2507.3|2504.3|2508.4|2505.9|2506.2|2503.6|191
1681242300000|2023-04-11 19:45:00|2507.4|2504.4|2505.6|2502.6|2508.6|2505.9|2504.7|2502.3|228
1681242600000|2023-04-11 19:50:00|2505.5|2502.5|2506.1|2503.1|2506.7|2504.2|2504.7|2502.2|145
1681242900000|2023-04-11 19:55:00|2505.9|2502.9|2506.6|2503.6|2506.8|2503.8|2504|2501.3|229
1681243200000|2023-04-11 20:00:00|2506.9|2503.9|2507.8|2505.8|2508.3|2506.1|2505.9|2503.6|124
1681243500000|2023-04-11 20:05:00|2507.7|2505.7|2508|2506|2508.6|2506.3|2507.2|2504.8|88
1681243800000|2023-04-11 20:10:00|2507.9|2505.9|2506.9|2504.9|2508.4|2506.1|2506.8|2504.4|94
1681244100000|2023-04-11 20:15:00|2507.5|2504.5|2507.5|2505.5|2508.1|2506.1|2507.1|2504.5|83
1681244400000|2023-04-11 20:20:00|2507.4|2505.4|2507.5|2505.5|2508.2|2505.9|2506.8|2504.3|64
1681244700000|2023-04-11 20:25:00|2507.6|2505.6|2507.9|2504.9|2508.1|2505.6|2506.8|2504.3|93
1681245000000|2023-04-11 20:30:00|2507.5|2504.5|2506.1|2504.1|2507.8|2505.2|2506.1|2503.2|115
1681245300000|2023-04-11 20:35:00|2506.5|2503.5|2506.4|2503.4|2506.9|2504.6|2506.2|2503.3|58
1681245600000|2023-04-11 20:40:00|2506.3|2503.3|2505.9|2503.9|2506.9|2504.3|2505.8|2503|63
1681245900000|2023-04-11 20:45:00|2505.8|2503.8|2506.3|2503.3|2507|2504|2505.8|2503|74
1681246200000|2023-04-11 20:50:00|2506.5|2503.5|2506.6|2503.6|2507.3|2504.3|2505.9|2502.9|87
1681246500000|2023-04-11 20:55:00|2506.8|2503.8|2506.9|2503.9|2510|2504.4|2506.2|2500.8|95
1681250400000|2023-04-11 22:00:00|2506.1|2503.1|2506.1|2503.1|2507.2|2504.2|2505.5|2502.5|104
1681250700000|2023-04-11 22:05:00|2506.4|2503.4|2505.8|2503.8|2507|2504.2|2505.2|2502.6|104
1681251000000|2023-04-11 22:10:00|2505.7|2503.7|2506.2|2504.2|2507.2|2504.8|2505.6|2502.8|112
1681251300000|2023-04-11 22:15:00|2506.5|2503.5|2506.2|2503.2|2506.9|2504|2505.7|2503.1|64
1681251600000|2023-04-11 22:20:00|2506.1|2504.1|2507|2504|2507.1|2504.3|2505.7|2503.1|49
1681251900000|2023-04-11 22:25:00|2506.9|2503.9|2506.9|2503.9|2507.4|2504.7|2506.7|2503.9|34
1681252200000|2023-04-11 22:30:00|2507|2504|2506.4|2503.4|2507.1|2504.3|2506|2503.4|58
1681252500000|2023-04-11 22:35:00|2506.5|2503.5|2507.3|2504.3|2507.3|2504.8|2506.1|2503.4|57
1681252800000|2023-04-11 22:40:00|2507.5|2504.5|2507.8|2504.8|2508.2|2505.5|2506.7|2503.8|68
1681253100000|2023-04-11 22:45:00|2507.6|2504.6|2507.1|2504.1|2507.9|2505.4|2506.6|2503.6|66
1681253400000|2023-04-11 22:50:00|2507|2504|2506.4|2503.4|2507.2|2504.8|2506.1|2503.2|72
1681253700000|2023-04-11 22:55:00|2506.3|2503.3|2507.2|2504.2|2507.7|2505.2|2506.3|2503.3|56
1681254000000|2023-04-11 23:00:00|2507.4|2504.4|2506.4|2503.4|2507.4|2505|2506.1|2503.4|78
1681254300000|2023-04-11 23:05:00|2506.5|2503.5|2506.5|2503.5|2506.8|2504.3|2506|2503.2|53
1681254600000|2023-04-11 23:10:00|2506.6|2503.6|2506.4|2503.4|2506.7|2504.2|2505.5|2502.9|67
1681254900000|2023-04-11 23:15:00|2506.5|2503.5|2506.2|2503.2|2506.7|2504.1|2505.5|2503|79
1681255200000|2023-04-11 23:20:00|2506.3|2503.3|2506.3|2503.3|2506.7|2504.2|2505.9|2503.2|57
1681255500000|2023-04-11 23:25:00|2506.2|2503.2|2506.3|2503.3|2506.6|2503.9|2505.6|2502.9|65
1681255800000|2023-04-11 23:30:00|2506|2504|2506.2|2503.2|2506.8|2504.4|2505.6|2503.1|59
1681256100000|2023-04-11 23:35:00|2506.3|2503.3|2506.1|2503.1|2506.5|2503.9|2505.6|2502.8|63
1681256400000|2023-04-11 23:40:00|2506.3|2503.3|2506.8|2503.8|2506.9|2504.3|2505.6|2503.1|39
1681256700000|2023-04-11 23:45:00|2506.6|2503.6|2507.8|2504.8|2507.9|2505.3|2506.2|2503.2|91
1681257000000|2023-04-11 23:50:00|2507.4|2505.4|2507.8|2505.8|2508.3|2505.8|2506.9|2504.2|67
1681257300000|2023-04-11 23:55:00|2507.7|2504.8|2507.4|2505.4|2508.4|2505.9|2507|2504.7|75
1681257600000|2023-04-12 00:00:00|2507.3|2505.3|2508.2|2505.2|2508.3|2505.8|2507|2504.3|129
1681257900000|2023-04-12 00:05:00|2508.3|2505.3|2505.7|2503.7|2508.3|2505.8|2505.6|2503.2|139
1681258200000|2023-04-12 00:10:00|2505.8|2503.8|2507.3|2505.3|2508.1|2505.8|2505.8|2503.4|135
1681258500000|2023-04-12 00:15:00|2507.2|2505.2|2507.2|2504.2|2508.3|2505.8|2506.2|2503.7|140
1681258800000|2023-04-12 00:20:00|2507.3|2504.3|2507.1|2504.1|2507.7|2505.3|2506.1|2503.5|150
1681259100000|2023-04-12 00:25:00|2507|2504|2507.1|2505.1|2508.2|2505.3|2506.7|2504|78
1681259400000|2023-04-12 00:30:00|2507.2|2505.2|2508.1|2506.1|2508.8|2506.3|2507.1|2504.9|125
1681259700000|2023-04-12 00:35:00|2508.2|2506.2|2508.4|2505.4|2510.1|2507.8|2507.9|2504.9|146
1681260000000|2023-04-12 00:40:00|2508.3|2505.3|2508.7|2505.7|2509.3|2506.6|2508|2505|107
1681260300000|2023-04-12 00:45:00|2508.8|2505.8|2508.4|2505.4|2509.2|2506.5|2507.9|2505.3|93
1681260600000|2023-04-12 00:50:00|2508.5|2505.5|2508.9|2505.9|2509|2506.5|2507.2|2504.9|133
1681260900000|2023-04-12 00:55:00|2509|2506|2508.5|2506.5|2509.5|2506.9|2507.9|2504.9|136
1681261200000|2023-04-12 01:00:00|2508.4|2506.4|2511.1|2508.1|2512|2509.3|2508.3|2505.4|271
1681261500000|2023-04-12 01:05:00|2511|2508|2508.8|2505.8|2511.2|2508.4|2508|2505.5|284
1681261800000|2023-04-12 01:10:00|2508.9|2505.9|2510.2|2508.2|2511.1|2508.3|2508.9|2505.9|215
1681262100000|2023-04-12 01:15:00|2510.6|2507.6|2520.3|2518.3|2521.3|2518.6|2509.5|2506.5|543
1681262400000|2023-04-12 01:20:00|2520.4|2518.4|2524.9|2522.9|2527.8|2525.2|2520.4|2518.4|640
1681262700000|2023-04-12 01:25:00|2524.8|2522.8|2526.7|2524.7|2528.9|2526.5|2523.9|2521.3|621
1681263000000|2023-04-12 01:30:00|2527.1|2524.1|2528.9|2525.9|2531.2|2528.6|2526.7|2524|569
1681263300000|2023-04-12 01:35:00|2528.8|2525.8|2532.3|2529.3|2532.7|2529.8|2527.5|2525|447
1681263600000|2023-04-12 01:40:00|2532.5|2529.5|2538.4|2535.4|2538.9|2535.9|2532.2|2529.2|583
1681263900000|2023-04-12 01:45:00|2538.3|2535.3|2532.7|2529.7|2539|2536.2|2532.6|2529.6|441
1681264200000|2023-04-12 01:50:00|2533.3|2530.3|2534.1|2531.1|2536|2533|2532.7|2529.7|381
1681264500000|2023-04-12 01:55:00|2534|2531|2535.1|2532.1|2535.4|2532.9|2531.7|2529.1|355
1681264800000|2023-04-12 02:00:00|2535.3|2532.3|2534.9|2532.9|2535.8|2533.2|2532.1|2529.8|384
1681265100000|2023-04-12 02:05:00|2534.8|2532.8|2533.6|2531.6|2535|2532.9|2532.5|2530|298
1681265400000|2023-04-12 02:10:00|2533.7|2531.7|2532.5|2530.5|2534|2531.9|2531.4|2528.7|276
1681265700000|2023-04-12 02:15:00|2532.6|2530.6|2532.8|2529.8|2533.1|2530.8|2531.4|2529|195
1681266000000|2023-04-12 02:20:00|2533.1|2530.1|2532.6|2530.6|2533.2|2531|2531.5|2529.3|234
1681266300000|2023-04-12 02:25:00|2532.7|2530.7|2533.9|2531.9|2535.1|2532.4|2532.3|2530.2|176
1681266600000|2023-04-12 02:30:00|2533.7|2531.7|2533.5|2530.5|2534.8|2532.2|2532.5|2530.3|250
1681266900000|2023-04-12 02:35:00|2533.7|2530.7|2536|2534|2536.9|2534.8|2533|2530.7|355
1681267200000|2023-04-12 02:40:00|2536.1|2534.1|2534|2531|2536.3|2534.3|2533.8|2530.8|321
1681267500000|2023-04-12 02:45:00|2533.9|2530.9|2532|2529|2534.4|2531.4|2531.8|2528.8|290
1681267800000|2023-04-12 02:50:00|2532.2|2529.2|2534.7|2531.7|2535|2532|2532.2|2529.2|257
1681268100000|2023-04-12 02:55:00|2534.8|2531.8|2535.6|2532.6|2536.2|2533.3|2533.8|2530.8|286
1681268400000|2023-04-12 03:00:00|2535.5|2532.5|2533.3|2531.3|2535.8|2532.8|2532.1|2529.3|326
1681268700000|2023-04-12 03:05:00|2533.4|2531.4|2534.3|2531.3|2534.5|2531.6|2532.1|2529.5|284
1681269000000|2023-04-12 03:10:00|2534.5|2531.5|2535.3|2532.3|2535.9|2533.2|2533.4|2531.1|291
1681269300000|2023-04-12 03:15:00|2535.5|2532.5|2533.4|2530.4|2535.6|2532.7|2532.7|2530.2|262
1681269600000|2023-04-12 03:20:00|2533.5|2530.5|2533.3|2530.3|2534.2|2531.6|2533|2530|254
1681269900000|2023-04-12 03:25:00|2533.4|2530.4|2535.5|2532.5|2535.9|2533.5|2533.4|2530.4|186
1681270200000|2023-04-12 03:30:00|2535.6|2532.6|2534.6|2531.6|2535.7|2532.7|2533.7|2530.7|142
1681270500000|2023-04-12 03:35:00|2534.7|2531.7|2532.9|2530.9|2534.8|2531.8|2532.6|2530.5|113
1681270800000|2023-04-12 03:40:00|2532.8|2530.8|2534.5|2531.5|2535|2532|2532.7|2530.7|116
1681271100000|2023-04-12 03:45:00|2534.3|2531.3|2534.8|2531.8|2535.6|2533.1|2532.9|2530.4|143
1681271400000|2023-04-12 03:50:00|2535|2532|2535.9|2532.9|2535.9|2533|2534.3|2531.5|133
1681271700000|2023-04-12 03:55:00|2535.8|2532.8|2535.6|2532.6|2536.1|2533.3|2534.7|2531.9|130
1681272000000|2023-04-12 04:00:00|2535.9|2532.9|2535.4|2533.4|2536.2|2533.7|2534.8|2532.3|93
1681272300000|2023-04-12 04:05:00|2535.5|2533.5|2536.1|2533.1|2536.3|2533.8|2534.7|2532.1|125
1681272600000|2023-04-12 04:10:00|2535.9|2532.9|2537.8|2534.8|2538|2535.1|2535.3|2532.7|138
1681272900000|2023-04-12 04:15:00|2537.7|2534.7|2537.6|2535.6|2538.2|2535.7|2536.6|2534.3|89
1681273200000|2023-04-12 04:20:00|2537.5|2535.5|2538.5|2536.5|2539.1|2536.7|2537.5|2535|90
1681273500000|2023-04-12 04:25:00|2538.4|2536.4|2539.1|2536.1|2539.2|2537|2538.2|2535.4|121
1681273800000|2023-04-12 04:30:00|2539|2536|2538.8|2535.8|2539|2536.8|2536.4|2533.7|175
1681274100000|2023-04-12 04:35:00|2538.7|2535.7|2539|2537|2539.7|2537|2538.1|2535.4|95
1681274400000|2023-04-12 04:40:00|2539.1|2537.1|2541.2|2538.2|2542.9|2539.9|2538.9|2536.9|272
1681274700000|2023-04-12 04:45:00|2541.1|2538.1|2541.6|2539.6|2542|2539.6|2540.5|2537.6|154
1681275000000|2023-04-12 04:50:00|2541.7|2539.7|2541.4|2539.4|2543.2|2540.2|2541|2538.8|140
1681275300000|2023-04-12 04:55:00|2541.7|2539.7|2541.4|2539.4|2541.9|2539.7|2540.8|2538.3|141
1681275600000|2023-04-12 05:00:00|2541.5|2539.5|2540.1|2538.1|2542.5|2540.3|2540|2537.9|127
1681275900000|2023-04-12 05:05:00|2540.2|2538.2|2539.2|2537.2|2542.2|2539.6|2539.1|2536.8|250
1681276200000|2023-04-12 05:10:00|2539.1|2537.1|2538.9|2535.9|2540.4|2537.7|2537.9|2535.5|201
1681276500000|2023-04-12 05:15:00|2538.2|2536.2|2539.3|2537.3|2539.9|2537.5|2538|2535.5|149
1681276800000|2023-04-12 05:20:00|2539.6|2537.6|2540.2|2538.2|2541.4|2539|2539.3|2536.6|135
1681277100000|2023-04-12 05:25:00|2540.1|2538.1|2540.5|2538.5|2541|2538.7|2539.7|2537.2|99
1681277400000|2023-04-12 05:30:00|2540.3|2538.3|2543.5|2540.5|2543.8|2540.8|2539.3|2536.5|388
1681277700000|2023-04-12 05:35:00|2543.3|2540.3|2541.8|2538.8|2543.5|2540.5|2540.9|2537.9|265
1681278000000|2023-04-12 05:40:00|2541.5|2538.5|2540.8|2537.8|2542|2539|2540.1|2537.3|189
1681278300000|2023-04-12 05:45:00|2540.7|2537.7|2541.4|2538.4|2542|2539.4|2539.8|2537.5|186
1681278600000|2023-04-12 05:50:00|2541.1|2538.1|2541.1|2538.1|2541.7|2539.3|2540.2|2537.7|224
1681278900000|2023-04-12 05:55:00|2540.9|2537.9|2539.3|2536.3|2542.3|2539.7|2538.8|2535.9|245
1681279200000|2023-04-12 06:00:00|2539.4|2536.4|2539.5|2537.5|2540.2|2537.5|2537.8|2535.3|280
1681279500000|2023-04-12 06:05:00|2540|2538|2534.7|2531.7|2540.5|2538|2534.7|2531.7|347
1681279800000|2023-04-12 06:10:00|2534.8|2531.8|2534.2|2531.2|2536.4|2533.4|2532.9|2530.5|349
1681280100000|2023-04-12 06:15:00|2534.1|2531.1|2532.9|2529.9|2534.6|2531.6|2532.6|2529.6|236
1681280400000|2023-04-12 06:20:00|2532.8|2529.8|2532.7|2529.7|2534|2531.5|2531.1|2528.4|305
1681280700000|2023-04-12 06:25:00|2532.9|2529.9|2528.8|2525.8|2532.9|2530|2528.8|2525.8|390
1681281000000|2023-04-12 06:30:00|2529|2526|2530.2|2527.2|2531|2528.5|2526|2523.1|437
1681281300000|2023-04-12 06:35:00|2530|2527|2531|2529|2532.5|2529.7|2529.4|2526.5|444
1681281600000|2023-04-12 06:40:00|2531.1|2529.1|2530.3|2528.3|2532.2|2529.5|2529.8|2527.4|369
1681281900000|2023-04-12 06:45:00|2530.2|2528.2|2533.8|2530.8|2534.1|2531.5|2529.8|2527.3|292
1681282200000|2023-04-12 06:50:00|2533.9|2530.9|2534.4|2531.4|2534.9|2532.4|2533|2530.4|270
1681282500000|2023-04-12 06:55:00|2534.6|2531.6|2532.9|2530.9|2534.7|2532.3|2532.9|2530.3|277
1681282800000|2023-04-12 07:00:00|2533.5|2530.5|2533.3|2531.3|2534.3|2532.3|2531.6|2529.6|314
1681283100000|2023-04-12 07:05:00|2533.2|2531.2|2532.7|2530.7|2534.1|2532.1|2532.1|2530.1|278
1681283400000|2023-04-12 07:10:00|2532.6|2530.6|2532.5|2530.5|2533.4|2531.4|2532.2|2529.9|234
1681283700000|2023-04-12 07:15:00|2532.6|2530.6|2532.4|2529.4|2533|2531|2531.2|2528.8|229
1681284000000|2023-04-12 07:20:00|2532.5|2529.5|2531.4|2529.4|2532.6|2530.6|2531.2|2529.2|156
1681284300000|2023-04-12 07:25:00|2531.3|2529.3|2529.8|2527.8|2532.3|2530.3|2529.4|2527.4|212
1681284600000|2023-04-12 07:30:00|2529.7|2527.7|2524.5|2522.5|2529.7|2527.7|2524.1|2522.1|313
1681284900000|2023-04-12 07:35:00|2523.8|2521.8|2524.1|2522.1|2525.2|2523.2|2522.6|2520.6|253
1681285200000|2023-04-12 07:40:00|2524|2522|2523.2|2521.2|2524.1|2522.1|2520.7|2518.7|246
1681285500000|2023-04-12 07:45:00|2523.3|2521.3|2521.5|2519.5|2524.4|2522.4|2521.3|2519.3|360
1681285800000|2023-04-12 07:50:00|2521.4|2519.4|2522.8|2520.8|2523.9|2521.9|2521.2|2518.5|301
1681286100000|2023-04-12 07:55:00|2522.9|2520.9|2524.2|2522.2|2524.6|2522.6|2521.2|2518.8|247
1681286400000|2023-04-12 08:00:00|2524.3|2522.3|2522.4|2520.4|2525.1|2522.4|2522|2519.7|188
1681286700000|2023-04-12 08:05:00|2522.6|2520.6|2521.3|2518.3|2524.6|2522.4|2519.5|2517.5|330
1681287000000|2023-04-12 08:10:00|2521|2518|2520.7|2518.7|2521.3|2519.3|2517.3|2514.6|317
1681287300000|2023-04-12 08:15:00|2520.6|2518.6|2516.3|2514.3|2520.6|2518.6|2516|2513.7|303
1681287600000|2023-04-12 08:20:00|2516.4|2514.4|2514.3|2512.3|2516.5|2514.5|2514|2511.8|259
1681287900000|2023-04-12 08:25:00|2514.6|2512.6|2511.8|2509.8|2515.1|2513.1|2510.9|2508.5|299
1681288200000|2023-04-12 08:30:00|2511.9|2509.9|2512.7|2510.7|2513.4|2511.4|2510.5|2507.5|293
1681288500000|2023-04-12 08:35:00|2512.8|2510.8|2512|2510|2513.2|2511.1|2511.6|2509.3|264
1681288800000|2023-04-12 08:40:00|2512.1|2510.1|2512.8|2510.8|2513.6|2511.4|2512.1|2509.9|184
1681289100000|2023-04-12 08:45:00|2512.9|2510.9|2514.3|2511.3|2515.7|2512.7|2512.6|2510.6|249
1681289400000|2023-04-12 08:50:00|2514.2|2511.2|2512.5|2510.5|2514.2|2511.7|2511.9|2509.7|198
1681289700000|2023-04-12 08:55:00|2512.6|2510.6|2510.1|2508.1|2513.1|2510.7|2509.9|2507.9|234
1681290000000|2023-04-12 09:00:00|2510|2508|2508.5|2505.5|2511.4|2509.1|2508.4|2505.4|248
1681290300000|2023-04-12 09:05:00|2508.4|2505.4|2509.7|2506.7|2510.3|2507.9|2508.1|2505.4|189
1681290600000|2023-04-12 09:10:00|2510|2507|2512.1|2509.1|2513.2|2510.9|2509.3|2506.3|261
1681290900000|2023-04-12 09:15:00|2512.2|2509.2|2512.3|2509.3|2513.6|2511.2|2511.6|2508.9|193
1681291200000|2023-04-12 09:20:00|2512.1|2509.1|2511.9|2508.9|2512.7|2510.5|2511.1|2508.7|185
1681291500000|2023-04-12 09:25:00|2511.7|2508.7|2512.1|2509.1|2512.8|2509.8|2511.3|2508.5|139
1681291800000|2023-04-12 09:30:00|2512|2509|2512.9|2509.9|2513|2510|2511.1|2508.1|193
1681292100000|2023-04-12 09:35:00|2512.7|2509.7|2515.2|2512.2|2515.2|2512.2|2512.6|2509.6|245
1681292400000|2023-04-12 09:40:00|2515.4|2512.4|2515|2513|2516|2513.5|2514.4|2511.4|208
1681292700000|2023-04-12 09:45:00|2514.9|2512.9|2515.5|2513.5|2516.1|2514.1|2514.2|2512|168
1681293000000|2023-04-12 09:50:00|2515.6|2513.6|2516.7|2513.7|2516.8|2513.8|2514.8|2512.5|150
1681293300000|2023-04-12 09:55:00|2516|2514|2516.8|2514.8|2516.9|2514.9|2514.5|2512.5|175
1681293600000|2023-04-12 10:00:00|2516.7|2514.7|2515.9|2513.9|2517.4|2515.4|2515.1|2512.7|167
1681293900000|2023-04-12 10:05:00|2516|2514|2520.6|2517.6|2520.9|2518.3|2516|2514|162
1681294200000|2023-04-12 10:10:00|2520.3|2518.3|2519.6|2517.6|2521.6|2519|2519.6|2516.9|204
1681294500000|2023-04-12 10:15:00|2519.7|2517.7|2518.1|2516.1|2520.7|2518.2|2516.9|2514.4|218
1681294800000|2023-04-12 10:20:00|2518.3|2516.3|2517.6|2514.6|2518.8|2516.3|2517.2|2514.3|247
1681295100000|2023-04-12 10:25:00|2517.4|2514.4|2515.7|2512.7|2517.6|2514.6|2514.9|2511.9|205
1681295400000|2023-04-12 10:30:00|2515.8|2512.8|2517.1|2514.1|2517.2|2514.5|2514.8|2512.2|210
1681295700000|2023-04-12 10:35:00|2517.2|2514.2|2519.1|2517.1|2520.2|2517.3|2517|2514.2|179
1681296000000|2023-04-12 10:40:00|2519.7|2516.7|2518.5|2516.5|2520|2517.3|2518.3|2515.5|265
1681296300000|2023-04-12 10:45:00|2518.6|2516.6|2520.7|2518.7|2521|2518.7|2518|2515.4|220
1681296600000|2023-04-12 10:50:00|2520.6|2518.6|2520.2|2517.2|2521.7|2519.1|2519.9|2517.1|192
1681296900000|2023-04-12 10:55:00|2519.5|2517.5|2518.6|2515.6|2520.7|2517.8|2517.6|2514.6|218
1681297200000|2023-04-12 11:00:00|2518.7|2515.7|2516.4|2513.4|2518.8|2515.8|2515.2|2512.7|297
1681297500000|2023-04-12 11:05:00|2516.3|2513.3|2514.8|2511.8|2516.8|2514.2|2514.7|2511.7|226
1681297800000|2023-04-12 11:10:00|2514.7|2511.7|2516.9|2513.9|2517.2|2514.6|2514.7|2511.7|236
1681298100000|2023-04-12 11:15:00|2516.5|2514.5|2516.5|2513.5|2517.5|2515|2515.7|2513.5|131
1681298400000|2023-04-12 11:20:00|2516.6|2513.6|2515.5|2513.5|2516.8|2514.6|2515.1|2512.4|167
1681298700000|2023-04-12 11:25:00|2515.6|2513.6|2517.2|2515.2|2518.6|2515.6|2515.6|2513.3|193
1681299000000|2023-04-12 11:30:00|2517.4|2515.4|2518.4|2515.4|2518.9|2516.6|2516|2513.8|202
1681299300000|2023-04-12 11:35:00|2518.6|2515.6|2518.2|2516.2|2519.3|2516.9|2516.6|2514.1|182
1681299600000|2023-04-12 11:40:00|2518.3|2516.3|2518.2|2515.2|2519.3|2516.4|2517.3|2515|227
1681299900000|2023-04-12 11:45:00|2518.3|2515.3|2515.8|2513.8|2518.3|2515.4|2515.8|2512.8|189
1681300200000|2023-04-12 11:50:00|2516|2514|2515.3|2512.3|2517|2514.4|2514.7|2512.3|194
1681300500000|2023-04-12 11:55:00|2515.4|2512.4|2515.9|2512.9|2517.3|2514.6|2515.3|2512.3|182
1681300800000|2023-04-12 12:00:00|2515.7|2512.7|2514.7|2511.7|2516.2|2513.3|2514.1|2511.1|264
1681301100000|2023-04-12 12:05:00|2514.8|2511.8|2516.2|2514.2|2516.3|2514.3|2513.9|2511.5|193
1681301400000|2023-04-12 12:10:00|2515.8|2513.8|2515.1|2513.1|2516.4|2514.1|2514.8|2512.8|199
1681301700000|2023-04-12 12:15:00|2514.3|2512.3|2515.3|2513.3|2516.2|2514.2|2513.6|2511.6|285
1681302000000|2023-04-12 12:20:00|2515.4|2513.4|2516.6|2514.6|2517.5|2515.5|2514.7|2512.7|389
1681302300000|2023-04-12 12:25:00|2516.7|2514.7|2513.5|2510.5|2516.7|2514.7|2512|2503.9|467
1681302600000|2023-04-12 12:30:00|2514.9|2506.7|2554.2|2551.2|2554.3|2551.5|2513.8|2506.7|1187
1681302900000|2023-04-12 12:35:00|2554.3|2551.3|2559.4|2556.4|2561.6|2558.6|2552.9|2549.9|1554
1681303200000|2023-04-12 12:40:00|2559.6|2556.6|2557.7|2554.7|2566.7|2564.1|2557.2|2554.2|1701
1681303500000|2023-04-12 12:45:00|2557.6|2554.6|2559.9|2556.9|2561.3|2558.3|2549.6|2546.6|1593
1681303800000|2023-04-12 12:50:00|2559.8|2556.8|2559.7|2556.7|2566.1|2563.1|2559.2|2556.2|1387
1681304100000|2023-04-12 12:55:00|2559.6|2556.6|2562|2559|2566.6|2563.6|2558.8|2555.8|1210
1681304400000|2023-04-12 13:00:00|2562.1|2559.1|2562.2|2559.2|2568.7|2565.7|2561.6|2559|1440
1681304700000|2023-04-12 13:05:00|2562.1|2559.1|2546.2|2543.2|2562.4|2559.4|2546.1|2543.1|986
1681305000000|2023-04-12 13:10:00|2546.4|2543.4|2552.4|2549.4|2553.9|2550.9|2542|2539|980
1681305300000|2023-04-12 13:15:00|2552.3|2549.3|2547.7|2544.7|2552.8|2549.8|2547.2|2544.2|777
1681305600000|2023-04-12 13:20:00|2547.8|2544.8|2552.5|2549.5|2553.9|2550.9|2547.3|2544.3|692
1681305900000|2023-04-12 13:25:00|2552.6|2549.6|2546.6|2543.6|2553|2550|2545.6|2542.6|684
1681306200000|2023-04-12 13:30:00|2546.2|2543.2|2538.3|2535.3|2548.5|2545.6|2534.3|2531.7|1190
1681306500000|2023-04-12 13:35:00|2538.6|2535.6|2535.2|2532.2|2546.4|2543.8|2534.2|2531.6|1031
1681306800000|2023-04-12 13:40:00|2535.3|2532.3|2521.3|2518.3|2537.3|2534.3|2517.2|2514.8|1224
1681307100000|2023-04-12 13:45:00|2521.4|2518.4|2514.4|2511.4|2523.7|2521.7|2513|2510.4|1337
1681307400000|2023-04-12 13:50:00|2514.2|2511.2|2516.2|2513.2|2517.8|2515.2|2511.7|2508.7|1165
1681307700000|2023-04-12 13:55:00|2515.9|2512.9|2523.7|2520.7|2523.9|2520.9|2514.5|2511.5|998
1681308000000|2023-04-12 14:00:00|2523.9|2520.9|2521.7|2518.7|2524.8|2521.8|2515.2|2512.2|1039
1681308300000|2023-04-12 14:05:00|2521.6|2518.6|2528.7|2525.7|2529.9|2527.4|2517.1|2514.1|940
1681308600000|2023-04-12 14:10:00|2528.6|2525.6|2528.6|2525.6|2530.8|2527.8|2526.9|2523.9|707
1681308900000|2023-04-12 14:15:00|2528.7|2525.7|2531.1|2528.1|2533.2|2530.2|2528.3|2525.3|729
1681309200000|2023-04-12 14:20:00|2531|2528|2531|2528|2533.1|2530.3|2527.9|2524.9|695
1681309500000|2023-04-12 14:25:00|2530.3|2528.3|2526.9|2523.9|2531.9|2529|2525.3|2522.7|797
1681309800000|2023-04-12 14:30:00|2526.8|2524.9|2515.8|2512.8|2529|2526|2515|2512|856
1681310100000|2023-04-12 14:35:00|2515.7|2512.7|2517|2514|2517.5|2514.5|2511.8|2508.8|962
1681310400000|2023-04-12 14:40:00|2516.9|2513.9|2513.7|2510.7|2516.9|2513.9|2512.6|2509.8|730
1681310700000|2023-04-12 14:45:00|2513.6|2510.6|2516.4|2513.4|2520.3|2517.4|2513.4|2510.4|663
1681311000000|2023-04-12 14:50:00|2516.3|2513.3|2513.3|2510.3|2517.9|2515.1|2510.4|2507.8|774
1681311300000|2023-04-12 14:55:00|2513.2|2510.2|2517.8|2514.8|2518.5|2515.5|2511.7|2509.2|670
1681311600000|2023-04-12 15:00:00|2517.9|2514.9|2520.3|2517.3|2523.1|2520.1|2517.9|2514.9|621
1681311900000|2023-04-12 15:05:00|2520.2|2517.2|2518.7|2515.7|2522|2519.4|2516|2513.6|523
1681312200000|2023-04-12 15:10:00|2518.5|2515.5|2521.4|2518.4|2523.5|2520.5|2518.1|2515.2|431
1681312500000|2023-04-12 15:15:00|2521.6|2518.6|2525.1|2522.1|2525.7|2522.7|2518.2|2515.3|526
1681312800000|2023-04-12 15:20:00|2525|2522|2526|2523|2527.4|2524.5|2524|2521.3|462
1681313100000|2023-04-12 15:25:00|2525.9|2522.9|2527.4|2524.4|2527.5|2525|2524|2521.5|318
1681313400000|2023-04-12 15:30:00|2527.8|2524.8|2524.6|2521.6|2527.9|2524.9|2523.7|2521.2|381
1681313700000|2023-04-12 15:35:00|2524.3|2521.3|2520.7|2517.7|2524.5|2522|2520.2|2517.6|315
1681314000000|2023-04-12 15:40:00|2520.8|2517.8|2522.9|2520.9|2524.9|2522.2|2520.5|2517.5|342
1681314300000|2023-04-12 15:45:00|2523|2521|2523.8|2520.8|2527|2524.3|2522.8|2520.4|395
1681314600000|2023-04-12 15:50:00|2523.7|2520.7|2526.4|2523.4|2527.8|2524.8|2522.3|2519.8|351
1681314900000|2023-04-12 15:55:00|2526.3|2523.3|2521.4|2518.4|2526.9|2524.4|2521.1|2518.1|388
1681315200000|2023-04-12 16:00:00|2521.3|2518.3|2524.5|2521.5|2524.9|2521.9|2520.1|2517.1|383
1681315500000|2023-04-12 16:05:00|2524.2|2521.2|2526|2523|2526.5|2523.7|2524.1|2521.1|348
1681315800000|2023-04-12 16:10:00|2525.8|2522.8|2527.4|2524.4|2528|2525|2525.6|2522.6|303
1681316100000|2023-04-12 16:15:00|2527.5|2524.5|2529.8|2526.8|2530.4|2527.9|2526.9|2523.9|282
1681316400000|2023-04-12 16:20:00|2529.9|2526.9|2529.8|2527.8|2530.8|2527.9|2529.3|2526.3|253
1681316700000|2023-04-12 16:25:00|2530.4|2527.4|2530.9|2527.9|2531.9|2528.9|2529.9|2526.9|300
1681317000000|2023-04-12 16:30:00|2530.8|2527.8|2529.4|2526.4|2531.3|2528.3|2528.7|2526|309
1681317300000|2023-04-12 16:35:00|2529.6|2526.6|2529|2526|2529.9|2526.9|2526.5|2523.5|316
1681317600000|2023-04-12 16:40:00|2529.1|2526.1|2528.7|2525.7|2529.5|2526.5|2527.7|2524.7|266
1681317900000|2023-04-12 16:45:00|2528.4|2525.4|2530.4|2527.4|2532.3|2529.3|2528.3|2525.3|303
1681318200000|2023-04-12 16:50:00|2530.5|2527.5|2528.8|2525.8|2530.5|2527.5|2527.5|2524.5|251
1681318500000|2023-04-12 16:55:00|2528.9|2525.9|2531.4|2528.4|2531.7|2528.7|2527.8|2524.8|299
1681318800000|2023-04-12 17:00:00|2531.3|2528.3|2529.6|2526.6|2532.4|2529.4|2528.3|2525.5|403
1681319100000|2023-04-12 17:05:00|2529.9|2526.9|2532|2529|2533.6|2530.9|2529.4|2526.9|348
1681319400000|2023-04-12 17:10:00|2532.5|2529.5|2532.5|2529.5|2533.2|2530.6|2531.4|2529|297
1681319700000|2023-04-12 17:15:00|2532.4|2529.4|2532.5|2529.5|2534|2531.5|2531.3|2528.9|229
1681320000000|2023-04-12 17:20:00|2532.6|2529.6|2535.4|2532.4|2535.9|2533.1|2531.5|2528.6|272
1681320300000|2023-04-12 17:25:00|2535|2532|2536.6|2533.6|2537.6|2534.6|2534.3|2531.8|320
1681320600000|2023-04-12 17:30:00|2536.5|2533.5|2541|2538|2541.2|2538.6|2535.7|2533|341
1681320900000|2023-04-12 17:35:00|2541.1|2538.1|2540.5|2537.5|2541.6|2539|2539.5|2536.9|223
1681321200000|2023-04-12 17:40:00|2540.1|2537.1|2543|2540|2543.4|2540.9|2539.8|2536.8|226
1681321500000|2023-04-12 17:45:00|2543.2|2540.2|2543.8|2540.8|2544.7|2541.7|2542.5|2539.8|201
1681321800000|2023-04-12 17:50:00|2543.7|2540.7|2542.4|2539.4|2544.1|2541.1|2541.7|2538.7|188
1681322100000|2023-04-12 17:55:00|2542.5|2539.5|2543.8|2536.5|2543.8|2540.1|2541|2536.3|229
1681322400000|2023-04-12 18:00:00|2541.5|2538.5|2544.2|2541.2|2545.5|2542.4|2540.9|2534.1|524
1681322700000|2023-04-12 18:05:00|2544.4|2541.4|2547.7|2544.7|2547.7|2544.7|2543|2540|436
1681323000000|2023-04-12 18:10:00|2547.5|2544.5|2547.3|2544.3|2549|2546|2545.6|2542.6|371
1681323300000|2023-04-12 18:15:00|2547.5|2544.5|2551.1|2548.1|2552.6|2549.6|2547.5|2544.5|400
1681323600000|2023-04-12 18:20:00|2551.2|2548.2|2551.5|2548.5|2553|2550|2549.9|2547.3|323
1681323900000|2023-04-12 18:25:00|2551.6|2548.6|2546.2|2543.2|2551.7|2548.7|2545.2|2542.2|362
1681324200000|2023-04-12 18:30:00|2546.3|2543.3|2549.1|2546.1|2550.9|2548.6|2546.2|2543.2|463
1681324500000|2023-04-12 18:35:00|2548.9|2545.9|2551|2548|2552.4|2549.6|2547.8|2545|307
1681324800000|2023-04-12 18:40:00|2551.1|2548.1|2552.4|2549.4|2552.6|2550.3|2550.4|2547.7|269
1681325100000|2023-04-12 18:45:00|2552.5|2549.5|2549.9|2546.9|2553|2550.7|2548.9|2546.1|246
1681325400000|2023-04-12 18:50:00|2549.7|2546.7|2548.5|2545.5|2549.7|2546.7|2547.3|2544.3|318
1681325700000|2023-04-12 18:55:00|2548.4|2545.4|2550.6|2547.6|2551.2|2548.7|2547.4|2544.4|331
1681326000000|2023-04-12 19:00:00|2550.7|2547.7|2551.1|2548.1|2554.9|2551.9|2550.3|2547.5|344
1681326300000|2023-04-12 19:05:00|2551|2548|2553.3|2550.3|2553.5|2550.9|2551|2548|272
1681326600000|2023-04-12 19:10:00|2553.2|2550.2|2552.7|2549.7|2554.3|2551.5|2551.8|2549.3|258
1681326900000|2023-04-12 19:15:00|2552.8|2549.8|2552.7|2549.7|2554.3|2551.5|2551.3|2548.8|233
1681327200000|2023-04-12 19:20:00|2552.6|2549.6|2553|2550|2553.8|2551.5|2551.6|2548.6|233
1681327500000|2023-04-12 19:25:00|2552.9|2549.9|2551.8|2548.8|2553.9|2551.5|2551.8|2548.8|185
1681327800000|2023-04-12 19:30:00|2551.9|2548.9|2551.3|2548.3|2552.9|2550.5|2550.8|2548.1|224
1681328100000|2023-04-12 19:35:00|2551.2|2548.2|2553|2550|2553.2|2550.2|2549.5|2546.6|271
1681328400000|2023-04-12 19:40:00|2552.9|2549.9|2551|2549|2553.3|2550.3|2550.4|2547.8|193
1681328700000|2023-04-12 19:45:00|2550.9|2548.9|2550.3|2547.3|2552.5|2549.6|2550.3|2547.3|201
1681329000000|2023-04-12 19:50:00|2550.2|2547.2|2549.3|2546.3|2550.4|2547.6|2548.6|2546.1|175
1681329300000|2023-04-12 19:55:00|2549.2|2546.2|2550.6|2547.6|2550.8|2548.3|2548.1|2545.7|245
1681329600000|2023-04-12 20:00:00|2550.8|2547.8|2551.2|2548.2|2552.6|2549.6|2550|2547|179
1681329900000|2023-04-12 20:05:00|2551|2548|2548|2545|2551.2|2548.5|2548|2545|141
1681330200000|2023-04-12 20:10:00|2548.1|2545.1|2549|2546|2549.3|2546.3|2548|2545|100
1681330500000|2023-04-12 20:15:00|2549.1|2546.1|2549.9|2546.9|2550|2547|2549.1|2546.1|78
1681330800000|2023-04-12 20:20:00|2550.3|2547.3|2550.5|2547.5|2551.4|2548.4|2550.1|2547.1|79
1681331100000|2023-04-12 20:25:00|2550.6|2547.6|2550.9|2547.9|2551.2|2548.2|2549.8|2547.3|83
1681331400000|2023-04-12 20:30:00|2550.8|2547.8|2550.8|2547.8|2551.2|2548.3|2549.7|2546.7|98
1681331700000|2023-04-12 20:35:00|2550.9|2547.9|2551.4|2548.4|2551.4|2548.4|2550.2|2547.2|74
1681332000000|2023-04-12 20:40:00|2551.5|2548.5|2551.6|2548.6|2551.7|2548.7|2550.6|2547.6|74
1681332300000|2023-04-12 20:45:00|2551.7|2548.7|2552.3|2549.3|2552.7|2549.7|2551.7|2548.7|95
1681332600000|2023-04-12 20:50:00|2552.4|2549.4|2551.8|2548.8|2552.5|2549.5|2551.6|2548.6|55
1681332900000|2023-04-12 20:55:00|2551.5|2548.5|2551.5|2548.5|2554.2|2549.3|2551|2546.7|71
1681336800000|2023-04-12 22:00:00|2549.7|2546.7|2550.4|2547.4|2552.2|2548|2549.1|2544.8|123
1681337100000|2023-04-12 22:05:00|2550.3|2547.3|2550.7|2547.7|2550.7|2548.3|2549.8|2546.8|64
1681337400000|2023-04-12 22:10:00|2550.6|2547.6|2550.5|2547.5|2550.6|2548.1|2549.9|2547.1|58
1681337700000|2023-04-12 22:15:00|2550.6|2547.6|2549.8|2546.8|2550.7|2547.9|2549.4|2546.7|74
1681338000000|2023-04-12 22:20:00|2549.9|2546.9|2549.9|2547.9|2550.4|2547.9|2549.4|2546.7|72
1681338300000|2023-04-12 22:25:00|2549.7|2547.7|2550.3|2547.3|2551|2548.2|2549.4|2546.9|70
1681338600000|2023-04-12 22:30:00|2550.5|2547.5|2551.3|2548.3|2551.6|2548.9|2549.8|2547.2|87
1681338900000|2023-04-12 22:35:00|2551.1|2548.1|2551.5|2548.5|2551.6|2549|2550.5|2548|83
1681339200000|2023-04-12 22:40:00|2551.4|2548.4|2551.1|2548.1|2551.9|2549.2|2550.4|2547.8|70
1681339500000|2023-04-12 22:45:00|2551.4|2548.4|2551.3|2548.3|2551.6|2549.1|2550.5|2547.9|65
1681339800000|2023-04-12 22:50:00|2550.8|2548.8|2551|2549|2551.6|2549.1|2550.4|2548|52
1681340100000|2023-04-12 22:55:00|2551.1|2549.1|2551|2549|2552.3|2549.5|2550.9|2548.4|90
1681340400000|2023-04-12 23:00:00|2551.8|2548.8|2552.5|2549.5|2553|2550.2|2551.2|2548.2|96
1681340700000|2023-04-12 23:05:00|2552.9|2549.9|2552.3|2550.3|2553.4|2550.7|2551.7|2549.1|119
1681341000000|2023-04-12 23:10:00|2552.2|2550.2|2552.6|2549.6|2553.1|2550.6|2551.4|2549.2|131
1681341300000|2023-04-12 23:15:00|2552.9|2549.9|2552.4|2550.4|2553.6|2551.3|2552.4|2549.8|98
1681341600000|2023-04-12 23:20:00|2552.5|2550.5|2553|2551|2553.9|2551.4|2552.2|2549.9|99
1681341900000|2023-04-12 23:25:00|2553.1|2551.1|2552.5|2550.5|2554.3|2551.9|2552.3|2549.9|122
1681342200000|2023-04-12 23:30:00|2552.4|2550.4|2553.2|2551.2|2553.8|2551.2|2552.1|2549.8|108
1681342500000|2023-04-12 23:35:00|2553.3|2551.3|2554.1|2551.1|2554.8|2552|2553.2|2550.8|116
1681342800000|2023-04-12 23:40:00|2554.2|2551.2|2553.8|2551.8|2554.5|2552|2553.5|2551.1|66
1681343100000|2023-04-12 23:45:00|2553.9|2551.9|2554.4|2551.4|2554.7|2552|2553.2|2550.7|120
1681343400000|2023-04-12 23:50:00|2554.1|2551.1|2554.8|2552.8|2556.5|2553.9|2553.8|2550.8|127
1681343700000|2023-04-12 23:55:00|2555.3|2552.3|2555.5|2552.5|2555.9|2553.5|2554.3|2551.6|154
1681344000000|2023-04-13 00:00:00|2554.8|2552.8|2556.8|2553.8|2558.3|2555.7|2554.3|2551.9|386
1681344300000|2023-04-13 00:05:00|2556|2554|2555|2552|2557.3|2554.7|2552.8|2550.3|317
1681344600000|2023-04-13 00:10:00|2554.9|2551.9|2554.2|2551.2|2555.2|2552.5|2552.7|2550.1|252
1681344900000|2023-04-13 00:15:00|2554.1|2551.1|2552.4|2549.4|2554.1|2551.1|2551.4|2549|223
1681345200000|2023-04-13 00:20:00|2552.5|2549.5|2552.9|2550.9|2554|2551.6|2552.4|2549.4|164
1681345500000|2023-04-13 00:25:00|2552.8|2550.8|2554.9|2551.9|2555.4|2553.3|2552.4|2549.9|185
1681345800000|2023-04-13 00:30:00|2555|2552|2555.8|2553.8|2555.8|2553.8|2554.4|2552|196
1681346100000|2023-04-13 00:35:00|2555.9|2553.9|2555.7|2552.7|2556.8|2554.3|2554.4|2551.9|211
1681346400000|2023-04-13 00:40:00|2555.6|2552.6|2555|2553|2555.7|2553.5|2554.6|2552.6|183
1681346700000|2023-04-13 00:45:00|2554.9|2552.9|2553.6|2551.6|2555|2553|2553.1|2551|202
1681347000000|2023-04-13 00:50:00|2553.5|2551.5|2553|2551|2553.9|2551.5|2552|2549.8|261
1681347300000|2023-04-13 00:55:00|2553.4|2551.4|2553.6|2551.6|2554.6|2552.3|2553|2550.7|326
1681347600000|2023-04-13 01:00:00|2553.8|2551.8|2554|2552|2558|2556|2552.4|2550.4|674
1681347900000|2023-04-13 01:05:00|2553.8|2551.8|2551.8|2549.8|2554.2|2552.2|2549.6|2547.6|486
1681348200000|2023-04-13 01:10:00|2551.9|2549.9|2552.4|2550.4|2553.2|2551.1|2551.2|2549.2|362
1681348500000|2023-04-13 01:15:00|2552.2|2550.2|2551.2|2548.2|2553.6|2551.6|2550.1|2547.8|263
1681348800000|2023-04-13 01:20:00|2551|2548|2551.1|2548.1|2551.8|2549.2|2549.4|2546.8|288
1681349100000|2023-04-13 01:25:00|2551.2|2548.2|2549.1|2547.1|2552.5|2549.7|2549|2546.9|295
1681349400000|2023-04-13 01:30:00|2549.2|2547.2|2550.3|2548.3|2552.9|2550.3|2548.9|2546.6|532
1681349700000|2023-04-13 01:35:00|2550.2|2548.2|2550.8|2548.8|2551.1|2549|2549.3|2546.6|346
1681350000000|2023-04-13 01:40:00|2550.7|2548.7|2553.3|2551.3|2555.1|2552.8|2548.9|2546.4|500
1681350300000|2023-04-13 01:45:00|2553.5|2551.5|2552.1|2550.1|2554.7|2552.6|2551.2|2549.2|434
1681350600000|2023-04-13 01:50:00|2552|2550|2553.4|2551.4|2554|2551.6|2551.9|2549.4|411
1681350900000|2023-04-13 01:55:00|2553.5|2551.5|2553|2551|2554.5|2552.1|2552.1|2549.6|393
1681351200000|2023-04-13 02:00:00|2552.7|2550.7|2550.6|2548.6|2552.8|2550.8|2549.5|2547.1|306
1681351500000|2023-04-13 02:05:00|2550.4|2548.4|2553.1|2550.1|2553.3|2550.8|2549.9|2547.7|391
1681351800000|2023-04-13 02:10:00|2553.2|2550.2|2555.9|2552.9|2556.4|2553.5|2552.7|2549.7|255
1681352100000|2023-04-13 02:15:00|2556|2553|2553.2|2551.2|2556.2|2553.2|2553.2|2550.9|192
1681352400000|2023-04-13 02:20:00|2553.4|2551.4|2553.3|2551.3|2554.9|2552.5|2552.6|2550.1|181
1681352700000|2023-04-13 02:25:00|2553.2|2551.2|2554|2552|2554.6|2552.2|2552.5|2550.5|198
1681353000000|2023-04-13 02:30:00|2554.1|2552.1|2551.5|2549.5|2555|2553|2550.7|2548.1|451
1681353300000|2023-04-13 02:35:00|2551.4|2549.4|2555|2552|2555.1|2552.7|2550.9|2548.4|352
1681353600000|2023-04-13 02:40:00|2554.8|2551.8|2554.5|2552.5|2555.6|2552.9|2553.9|2551.3|311
1681353900000|2023-04-13 02:45:00|2554.4|2552.4|2554.3|2552.3|2555.4|2552.6|2553.4|2551.2|269
1681354200000|2023-04-13 02:50:00|2554.1|2552.1|2554.7|2551.7|2555.3|2552.7|2553.5|2550.8|262
1681354500000|2023-04-13 02:55:00|2554.8|2551.8|2553.2|2551.2|2555|2552.6|2552.9|2550.3|211
1681354800000|2023-04-13 03:00:00|2553.3|2551.3|2548.6|2546.6|2553.7|2551.7|2548.6|2546.6|304
1681355100000|2023-04-13 03:05:00|2548.7|2546.7|2546.7|2544.7|2550.5|2547.7|2545.4|2543.1|418
1681355400000|2023-04-13 03:10:00|2546.6|2544.6|2547.5|2544.5|2548|2545.6|2546.2|2543.6|312
1681355700000|2023-04-13 03:15:00|2547.6|2544.6|2549.1|2546.1|2549.9|2547.5|2546.9|2544.5|237
1681356000000|2023-04-13 03:20:00|2549.2|2546.2|2551|2549|2551.7|2549.6|2548.1|2545.2|263
1681356300000|2023-04-13 03:25:00|2550.7|2548.7|2549.5|2546.5|2551.7|2549|2549.2|2546.5|334
1681356600000|2023-04-13 03:30:00|2549.6|2546.6|2551.2|2548.2|2551.9|2549.5|2549.2|2546.4|207
1681356900000|2023-04-13 03:35:00|2551.3|2548.3|2551.3|2549.3|2552|2549.8|2550.7|2548.3|156
1681357200000|2023-04-13 03:40:00|2551.4|2549.4|2550.8|2548.8|2551.8|2549.6|2550.4|2548.2|139
1681357500000|2023-04-13 03:45:00|2551|2549|2549.9|2547.9|2551.2|2549.1|2549.7|2547.2|118
1681357800000|2023-04-13 03:50:00|2549.8|2547.8|2550.4|2548.4|2551|2548.7|2549.6|2547.2|127
1681358100000|2023-04-13 03:55:00|2550.5|2548.5|2550.3|2547.3|2550.8|2548.5|2549.3|2546.8|116
1681358400000|2023-04-13 04:00:00|2549.9|2547.9|2550.3|2548.3|2550.9|2548.5|2549.2|2547.1|99
1681358700000|2023-04-13 04:05:00|2550.2|2548.2|2551|2549|2552|2549.9|2549.8|2547.3|100
1681359000000|2023-04-13 04:10:00|2551.1|2549.1|2552.1|2550.1|2552.8|2550.5|2551.1|2548.6|160
1681359300000|2023-04-13 04:15:00|2551.6|2549.6|2552.7|2550.7|2553.4|2551.4|2551.6|2549.1|157
1681359600000|2023-04-13 04:20:00|2553|2551|2552.6|2550.6|2553.1|2551|2551.8|2549.6|137
1681359900000|2023-04-13 04:25:00|2552.8|2550.8|2551.8|2549.8|2553|2550.8|2551.3|2548.9|160
1681360200000|2023-04-13 04:30:00|2551.6|2549.6|2550.1|2548.1|2552.2|2550|2550|2547.6|142
1681360500000|2023-04-13 04:35:00|2550|2548|2551|2548|2551.2|2548.8|2548.9|2546.6|113
1681360800000|2023-04-13 04:40:00|2550.9|2547.9|2549.8|2547.8|2551.5|2549|2549.7|2547.2|120
1681361100000|2023-04-13 04:45:00|2550.2|2547.2|2549.7|2547.7|2551.4|2548.8|2549.7|2547.2|144
1681361400000|2023-04-13 04:50:00|2549.6|2547.6|2548.9|2546.9|2550.5|2548.1|2548.5|2546.2|177
1681361700000|2023-04-13 04:55:00|2549|2547|2549.4|2547.4|2549.5|2547.4|2547.7|2545.4|106
1681362000000|2023-04-13 05:00:00|2549.3|2547.3|2549.1|2546.1|2550.4|2547.9|2548.3|2545.7|157
1681362300000|2023-04-13 05:05:00|2549|2546|2548.6|2546.6|2550.1|2547.5|2547.9|2545.2|190
1681362600000|2023-04-13 05:10:00|2548.4|2546.4|2546|2544|2549.1|2546.7|2545.5|2543|151
1681362900000|2023-04-13 05:15:00|2545.7|2543.7|2546.5|2543.5|2547|2544.5|2543.7|2541.2|281
1681363200000|2023-04-13 05:20:00|2546.6|2543.6|2545.6|2542.6|2547|2544.7|2544.9|2542.3|260
1681363500000|2023-04-13 05:25:00|2546|2543|2546.7|2543.7|2547.1|2544.4|2544.6|2542.1|177
1681363800000|2023-04-13 05:30:00|2546.9|2543.9|2545.3|2543.3|2547.3|2545.2|2544.2|2541.9|373
1681364100000|2023-04-13 05:35:00|2545.8|2542.8|2542|2540|2546|2543.6|2541.6|2539.3|312
1681364400000|2023-04-13 05:40:00|2541.9|2539.9|2540.3|2538.3|2543.4|2540.9|2540.2|2537.7|345
1681364700000|2023-04-13 05:45:00|2540.2|2538.2|2543.5|2541.5|2544.1|2541.8|2540.1|2537.9|386
1681365000000|2023-04-13 05:50:00|2543.6|2541.6|2544.4|2541.4|2544.7|2542.2|2542.4|2540|277
1681365300000|2023-04-13 05:55:00|2544.3|2541.3|2542.9|2539.9|2544.7|2542.5|2542.7|2539.7|313
1681365600000|2023-04-13 06:00:00|2542.8|2539.8|2546.5|2544.5|2547.9|2545.2|2542.5|2539.5|404
1681365900000|2023-04-13 06:05:00|2546.4|2544.4|2547.6|2545.6|2548.8|2546.3|2545.2|2542.6|358
1681366200000|2023-04-13 06:10:00|2547.5|2545.5|2549|2547|2549.8|2547.3|2547|2544.2|324
1681366500000|2023-04-13 06:15:00|2549.5|2546.5|2548.5|2546.5|2551.4|2548.6|2548|2545.7|333
1681366800000|2023-04-13 06:20:00|2548.2|2546.2|2548.2|2546.2|2549.6|2547.6|2546.5|2544|351
1681367100000|2023-04-13 06:25:00|2548.1|2546.1|2549.2|2547.2|2551.9|2549.9|2547.6|2545.6|404
1681367400000|2023-04-13 06:30:00|2549.3|2547.3|2548.8|2546.8|2550.6|2548.6|2547.9|2545.9|368
1681367700000|2023-04-13 06:35:00|2548.7|2546.7|2546.4|2544.4|2549.5|2547.1|2546.1|2543.7|460
1681368000000|2023-04-13 06:40:00|2546.5|2544.5|2550.3|2548.3|2550.6|2548.6|2545.2|2543|483
1681368300000|2023-04-13 06:45:00|2550.4|2548.4|2549|2546|2551.1|2548.9|2548.2|2545.8|456
1681368600000|2023-04-13 06:50:00|2548.7|2546.7|2546.8|2544.8|2549.3|2546.8|2545.7|2543.3|437
1681368900000|2023-04-13 06:55:00|2547.2|2544.2|2545.3|2543.3|2548.3|2546.1|2544.9|2542.9|449
1681369200000|2023-04-13 07:00:00|2545.2|2543.2|2546|2544|2546.8|2544.8|2544.6|2542.6|444
1681369500000|2023-04-13 07:05:00|2546.1|2544.1|2544.7|2542.7|2546.5|2544.5|2544|2541.7|353
1681369800000|2023-04-13 07:10:00|2544.8|2542.8|2546.1|2544.1|2546.2|2544.2|2544.2|2542.2|276
1681370100000|2023-04-13 07:15:00|2546.4|2544.4|2547.5|2545.5|2548.3|2546.3|2546.3|2544.3|312
1681370400000|2023-04-13 07:20:00|2547.6|2545.6|2546.9|2544.9|2547.7|2545.7|2545.4|2543.3|323
1681370700000|2023-04-13 07:25:00|2546.8|2544.8|2551.2|2549.2|2551.5|2549.5|2546.6|2544.5|270
1681371000000|2023-04-13 07:30:00|2551.1|2549.1|2556.2|2553.2|2557.2|2555.2|2551.1|2549.1|336
1681371300000|2023-04-13 07:35:00|2556.3|2553.3|2557.4|2555.4|2558.1|2555.9|2554.3|2552|340
1681371600000|2023-04-13 07:40:00|2557.5|2555.5|2556.3|2554.3|2558.6|2556.6|2556.3|2554.3|285
1681371900000|2023-04-13 07:45:00|2556.4|2554.4|2557.1|2555.1|2557.2|2555.2|2555.9|2553.9|230
1681372200000|2023-04-13 07:50:00|2557.2|2555.2|2556.3|2554.3|2557.3|2555.3|2555.3|2553.3|202
1681372500000|2023-04-13 07:55:00|2556.2|2554.2|2557.4|2555.4|2557.9|2555.9|2556.2|2554.2|224
1681372800000|2023-04-13 08:00:00|2557.6|2555.6|2561.7|2559.7|2561.8|2559.8|2557.3|2555.3|432
1681373100000|2023-04-13 08:05:00|2561.8|2559.8|2561.8|2559.8|2562.8|2560.8|2560.6|2558.6|289
1681373400000|2023-04-13 08:10:00|2561.7|2559.7|2561.3|2559.3|2563.2|2561.2|2560.8|2558.8|283
1681373700000|2023-04-13 08:15:00|2561.4|2559.4|2562.4|2560.4|2562.8|2560.8|2560.7|2558.7|350
1681374000000|2023-04-13 08:20:00|2562.5|2560.5|2562.5|2560.5|2563.1|2561.1|2559.6|2557.6|359
1681374300000|2023-04-13 08:25:00|2562.6|2560.6|2561.4|2559.4|2562.9|2560.9|2561.2|2559.2|271
1681374600000|2023-04-13 08:30:00|2561.5|2559.5|2562.9|2560.9|2563.8|2561.8|2561.1|2559.1|287
1681374900000|2023-04-13 08:35:00|2563|2561|2560.6|2558.6|2563.6|2561.6|2560|2558|319
1681375200000|2023-04-13 08:40:00|2560.5|2558.5|2560.1|2558.1|2561.5|2559.5|2559.8|2557.8|200
1681375500000|2023-04-13 08:45:00|2560.2|2558.2|2558.6|2556.6|2560.4|2558.4|2557.5|2555.3|286
1681375800000|2023-04-13 08:50:00|2558.5|2556.5|2557.4|2555.4|2559.7|2557.7|2557.4|2555.4|221
1681376100000|2023-04-13 08:55:00|2557.5|2555.5|2557.4|2555.4|2558.1|2556.1|2555.8|2553.8|306
1681376400000|2023-04-13 09:00:00|2557.3|2555.3|2558.1|2556.1|2558.8|2556.8|2557.2|2555.2|296
1681376700000|2023-04-13 09:05:00|2558.2|2556.2|2556.2|2554.2|2558.3|2556.3|2555.9|2553.9|259
1681377000000|2023-04-13 09:10:00|2556.1|2554.1|2556.2|2554.2|2557.3|2555.3|2555.2|2552.8|269
1681377300000|2023-04-13 09:15:00|2556.1|2554.1|2555.9|2553.9|2556.6|2554.6|2555.2|2553.2|193
1681377600000|2023-04-13 09:20:00|2556|2554|2555.1|2553.1|2556.2|2554.2|2554.2|2552.2|185
1681377900000|2023-04-13 09:25:00|2555.4|2553.4|2558.7|2556.7|2559.4|2557.1|2555.2|2553.2|230
1681378200000|2023-04-13 09:30:00|2558.6|2556.6|2560.2|2557.2|2561.1|2558.8|2557.2|2555.2|261
1681378500000|2023-04-13 09:35:00|2560|2557|2557.4|2555.4|2560.1|2557.7|2557.2|2555|219
1681378800000|2023-04-13 09:40:00|2557.3|2555.3|2557.8|2555.8|2557.8|2555.8|2555.5|2553.5|215
1681379100000|2023-04-13 09:45:00|2557.7|2555.7|2556|2554|2558|2556|2555.7|2553.7|295
1681379400000|2023-04-13 09:50:00|2556.2|2554.2|2556.8|2554.8|2557|2555|2556|2554|175
1681379700000|2023-04-13 09:55:00|2556.9|2554.9|2556.3|2554.3|2557.9|2555.9|2555.8|2553.7|194
1681380000000|2023-04-13 10:00:00|2556.5|2554.5|2557.3|2555.3|2557.5|2555.5|2555.8|2553.8|210
1681380300000|2023-04-13 10:05:00|2557.5|2555.5|2560.9|2558.9|2560.9|2558.9|2556.7|2554.7|242
1681380600000|2023-04-13 10:10:00|2561|2559|2560.9|2558.9|2561.5|2559.5|2559.2|2557.2|181
1681380900000|2023-04-13 10:15:00|2560.6|2558.6|2560.6|2558.6|2561|2559|2559.3|2557.3|209
1681381200000|2023-04-13 10:20:00|2560.4|2558.4|2558.9|2556.9|2561.3|2559.3|2558.6|2556.6|179
1681381500000|2023-04-13 10:25:00|2558.8|2556.8|2558.6|2556.6|2559.4|2557.4|2557.4|2555.4|204
1681381800000|2023-04-13 10:30:00|2558.8|2556.8|2561.1|2559.1|2561.2|2559.2|2558.8|2556.8|232
1681382100000|2023-04-13 10:35:00|2561.2|2559.2|2564.1|2561.1|2565|2562.7|2561.2|2559.2|215
1681382400000|2023-04-13 10:40:00|2564.2|2561.2|2562.5|2560.5|2564.9|2562.3|2562.4|2560.2|170
1681382700000|2023-04-13 10:45:00|2562.4|2560.4|2561.6|2559.6|2562.7|2560.7|2560.8|2558.2|154
1681383000000|2023-04-13 10:50:00|2562|2560|2563.4|2560.4|2564.5|2562|2562|2560|230
1681383300000|2023-04-13 10:55:00|2563.5|2560.5|2563.6|2561.6|2564.1|2561.7|2561.1|2558.6|247
1681383600000|2023-04-13 11:00:00|2563.7|2561.7|2563.2|2561.2|2566|2563.5|2562.9|2560.6|427
1681383900000|2023-04-13 11:05:00|2563.4|2561.4|2562.1|2560.1|2564.5|2561.7|2561.5|2559|284
1681384200000|2023-04-13 11:10:00|2562.2|2560.2|2560.7|2558.7|2563|2560.5|2559.8|2557.6|309
1681384500000|2023-04-13 11:15:00|2560.8|2558.8|2561.7|2559.7|2562.6|2560.6|2560.4|2558.4|216
1681384800000|2023-04-13 11:20:00|2561.6|2559.6|2561|2559|2562.2|2560.2|2560.6|2558.6|210
1681385100000|2023-04-13 11:25:00|2561.3|2559.3|2561.5|2559.5|2562.3|2560.3|2561|2559|148
1681385400000|2023-04-13 11:30:00|2561.6|2559.6|2563.1|2561.1|2563.4|2561.4|2561.6|2559.6|193
1681385700000|2023-04-13 11:35:00|2563|2561|2560.6|2558.6|2563.2|2561.2|2560.4|2558.4|168
1681386000000|2023-04-13 11:40:00|2560.7|2558.7|2559.8|2557.8|2560.7|2558.7|2559.4|2557.4|199
1681386300000|2023-04-13 11:45:00|2559.9|2557.9|2557.8|2555.8|2560.4|2558.4|2557.6|2555.6|282
1681386600000|2023-04-13 11:50:00|2557.7|2555.7|2559.3|2557.3|2560.1|2558.1|2557.2|2555.2|273
1681386900000|2023-04-13 11:55:00|2559.2|2557.2|2559.1|2557.1|2560.7|2558.4|2558.2|2556.2|381
1681387200000|2023-04-13 12:00:00|2559.2|2557.2|2561|2559|2562.4|2560.4|2558.5|2556.5|392
1681387500000|2023-04-13 12:05:00|2561.1|2559.1|2559.9|2557.9|2561.5|2559.5|2559.1|2556.6|358
1681387800000|2023-04-13 12:10:00|2559.8|2557.8|2561|2559|2562.9|2560.8|2559.3|2557.3|328
1681388100000|2023-04-13 12:15:00|2560.8|2558.8|2564|2562|2564.8|2562.4|2560.7|2558.1|311
1681388400000|2023-04-13 12:20:00|2564.6|2561.6|2563.1|2561.1|2566.3|2564|2563.1|2560.8|454
1681388700000|2023-04-13 12:25:00|2563.2|2561.2|2564|2561|2565.3|2563.3|2561.3|2559.3|496
1681389000000|2023-04-13 12:30:00|2564.2|2561.2|2563.7|2560.7|2580.6|2573.3|2559.7|2556.7|1499
1681389300000|2023-04-13 12:35:00|2563.8|2560.8|2565.7|2563.7|2567|2564.2|2557.4|2555|1020
1681389600000|2023-04-13 12:40:00|2565.4|2563.4|2569.6|2567.6|2573.6|2571.4|2564.5|2562.4|1129
1681389900000|2023-04-13 12:45:00|2570.1|2567.1|2574.8|2572.8|2576|2573.8|2569.8|2567.1|926
1681390200000|2023-04-13 12:50:00|2574.6|2572.6|2577.1|2575.1|2580|2577.5|2574.6|2572.6|915
1681390500000|2023-04-13 12:55:00|2577.5|2575.5|2585.9|2583.9|2587.9|2585.5|2577.2|2575.2|1005
1681390800000|2023-04-13 13:00:00|2586.2|2583.2|2586.8|2583.8|2588|2585.3|2581.4|2578.7|1156
1681391100000|2023-04-13 13:05:00|2586.7|2583.7|2579.3|2577.3|2586.8|2583.8|2578|2575.3|1098
1681391400000|2023-04-13 13:10:00|2579|2577|2585.5|2582.5|2587.7|2585.1|2576.3|2573.3|940
1681391700000|2023-04-13 13:15:00|2585.7|2582.7|2584.5|2581.5|2586.1|2583.7|2582|2579.1|859
1681392000000|2023-04-13 13:20:00|2584.3|2581.3|2581.1|2579.1|2584.4|2581.8|2577.6|2574.9|910
1681392300000|2023-04-13 13:25:00|2581|2579|2580.7|2578.7|2581.9|2579.9|2577.7|2575.2|813
1681392600000|2023-04-13 13:30:00|2580.6|2578.6|2584.6|2582.6|2584.6|2582.6|2577.6|2575.6|1055
1681392900000|2023-04-13 13:35:00|2584.7|2582.7|2588.6|2586.6|2589.7|2587.7|2583.6|2581.6|939
1681393200000|2023-04-13 13:40:00|2588.8|2586.8|2582.2|2580.2|2590.6|2588.6|2581.6|2579.6|1035
1681393500000|2023-04-13 13:45:00|2582.1|2580.1|2588.5|2586.5|2590.9|2588.7|2579.9|2577.9|959
1681393800000|2023-04-13 13:50:00|2588.6|2586.6|2582.4|2580.4|2589.1|2587.1|2579.9|2577.9|947
1681394100000|2023-04-13 13:55:00|2582.3|2580.3|2593.1|2591.1|2599|2596.3|2581.3|2579.2|999
1681394400000|2023-04-13 14:00:00|2593|2591|2587|2585|2597.7|2595.7|2584.9|2582.8|1084
1681394700000|2023-04-13 14:05:00|2586.8|2584.8|2588|2586|2592.8|2590.5|2582.8|2580.5|836
1681395000000|2023-04-13 14:10:00|2588.1|2586.1|2587.8|2584.8|2589.9|2587.9|2585.3|2583.3|862
1681395300000|2023-04-13 14:15:00|2587.9|2584.9|2585.1|2583.1|2587.9|2585.5|2581.9|2579.6|867
1681395600000|2023-04-13 14:20:00|2585|2583|2580.8|2578.8|2586.2|2583.8|2580.7|2578.7|773
1681395900000|2023-04-13 14:25:00|2581.2|2579.2|2581.5|2578.5|2584.4|2581.8|2579.1|2577.1|850
1681396200000|2023-04-13 14:30:00|2581.6|2578.6|2580.6|2578.6|2583.2|2580.6|2579|2576.2|837
1681396500000|2023-04-13 14:35:00|2580.7|2578.7|2567.8|2565.8|2581.6|2579.2|2567.7|2565.3|991
1681396800000|2023-04-13 14:40:00|2567.7|2565.7|2573.1|2570.1|2576.9|2574.6|2565.3|2563|950
1681397100000|2023-04-13 14:45:00|2573.2|2570.2|2571.3|2569.3|2575.5|2573|2567.1|2564.4|832
1681397400000|2023-04-13 14:50:00|2571.2|2569.2|2572.3|2570.3|2574.2|2571.8|2567.8|2565.4|729
1681397700000|2023-04-13 14:55:00|2572.2|2570.2|2569.7|2567.7|2574.8|2572.8|2569.7|2567.3|688
1681398000000|2023-04-13 15:00:00|2569.8|2567.8|2574.5|2572.5|2575|2572.5|2569.8|2567.3|709
1681398300000|2023-04-13 15:05:00|2574.8|2572.8|2574|2572|2575.6|2573.4|2571.6|2569.4|669
1681398600000|2023-04-13 15:10:00|2573.4|2571.4|2572.6|2570.6|2574.9|2572.9|2571.2|2568.8|592
1681398900000|2023-04-13 15:15:00|2572.7|2570.7|2575.6|2573.6|2577.2|2574.7|2571.2|2568.6|568
1681399200000|2023-04-13 15:20:00|2575.7|2572.7|2578.2|2575.2|2578.3|2575.9|2573.2|2570.6|528
1681399500000|2023-04-13 15:25:00|2577.4|2575.4|2578.4|2575.4|2579.8|2577.3|2576.4|2573.9|538
1681399800000|2023-04-13 15:30:00|2578.5|2575.5|2576.1|2574.1|2579.8|2577.6|2575.8|2573.3|618
1681400100000|2023-04-13 15:35:00|2576.3|2574.3|2578.3|2575.3|2580.3|2577.9|2575.6|2573.6|489
1681400400000|2023-04-13 15:40:00|2578.2|2575.2|2578.5|2576.5|2579.7|2577.3|2577.1|2574.6|456
1681400700000|2023-04-13 15:45:00|2578.4|2576.4|2578.6|2576.6|2580.7|2578.7|2577.7|2575.4|381
1681401000000|2023-04-13 15:50:00|2578.5|2576.5|2580.4|2578.4|2581.7|2579.7|2578.5|2576.3|466
1681401300000|2023-04-13 15:55:00|2580.5|2578.5|2579.5|2576.5|2581.5|2579.2|2578.5|2576.1|416
1681401600000|2023-04-13 16:00:00|2579|2577|2579.4|2577.4|2581.5|2579|2575.9|2573.3|516
1681401900000|2023-04-13 16:05:00|2579.5|2577.5|2578.5|2576.5|2579.5|2577.5|2576.2|2574.1|441
1681402200000|2023-04-13 16:10:00|2578.6|2576.6|2579.7|2577.7|2580|2578|2577.9|2575.4|359
1681402500000|2023-04-13 16:15:00|2579.6|2577.6|2579.2|2577.2|2581|2578.8|2578.1|2575.5|380
1681402800000|2023-04-13 16:20:00|2579.1|2577.1|2579.8|2577.8|2581.1|2578.5|2578.5|2576.3|356
1681403100000|2023-04-13 16:25:00|2580|2578|2578.3|2576.3|2580.8|2578.5|2577.7|2575.4|302
1681403400000|2023-04-13 16:30:00|2578.4|2576.4|2579.9|2577.9|2580.7|2578.7|2577.6|2575.6|276
1681403700000|2023-04-13 16:35:00|2580|2578|2578.4|2576.4|2581|2578.4|2578.2|2576.1|317
1681404000000|2023-04-13 16:40:00|2578.1|2576.1|2577.5|2575.5|2579.5|2577.2|2575.5|2573.1|355
1681404300000|2023-04-13 16:45:00|2577.4|2575.4|2580.1|2578.1|2580.9|2578.3|2577.1|2575.1|270
1681404600000|2023-04-13 16:50:00|2580.2|2578.2|2582.5|2579.5|2584.2|2581.8|2579.9|2577.7|461
1681404900000|2023-04-13 16:55:00|2582.6|2579.6|2583.3|2581.3|2584.5|2581.6|2581.4|2579|416
1681405200000|2023-04-13 17:00:00|2584.2|2581.2|2583.6|2580.6|2584.4|2581.9|2581.5|2579.1|377
1681405500000|2023-04-13 17:05:00|2583.7|2580.7|2582.4|2579.4|2585.2|2582.2|2580.7|2578.3|488
1681405800000|2023-04-13 17:10:00|2582.5|2579.5|2584.9|2581.9|2584.9|2582.3|2581.5|2578.9|441
1681406100000|2023-04-13 17:15:00|2584.8|2581.8|2583.3|2580.3|2585.2|2582.2|2582.6|2580.2|360
1681406400000|2023-04-13 17:20:00|2583.4|2580.4|2581.6|2579.6|2583.7|2580.7|2580.8|2578.1|443
1681406700000|2023-04-13 17:25:00|2581.7|2579.7|2583.9|2581.9|2584.9|2582.6|2581.7|2578.8|511
1681407000000|2023-04-13 17:30:00|2584.5|2581.5|2586|2583|2586.6|2584|2583|2580.9|345
1681407300000|2023-04-13 17:35:00|2585.9|2582.9|2588.9|2586.9|2589.9|2587.8|2585|2582.9|323
1681407600000|2023-04-13 17:40:00|2589|2587|2590.3|2588.3|2591.1|2588.6|2588.8|2586.5|280
1681407900000|2023-04-13 17:45:00|2590.4|2588.4|2589.9|2587.9|2590.9|2588.6|2589.1|2587.1|219
1681408200000|2023-04-13 17:50:00|2589.7|2587.7|2591.8|2589.8|2592.9|2590.7|2589.2|2586.9|202
1681408500000|2023-04-13 17:55:00|2591.9|2589.9|2593|2591|2594.2|2591.9|2591.6|2589.6|266
1681408800000|2023-04-13 18:00:00|2593.6|2590.6|2592.2|2590.2|2594.1|2591.5|2590.4|2588.4|273
1681409100000|2023-04-13 18:05:00|2592.4|2590.4|2592.7|2590.7|2593.5|2591.5|2591.7|2589.6|236
1681409400000|2023-04-13 18:10:00|2592.8|2590.8|2592|2590|2593.3|2590.8|2591|2588.8|230
1681409700000|2023-04-13 18:15:00|2591.9|2589.9|2589|2587|2592|2590|2589|2586.8|289
1681410000000|2023-04-13 18:20:00|2589.1|2587.1|2589.4|2587.4|2590.8|2588.3|2588.8|2586.7|234
1681410300000|2023-04-13 18:25:00|2589.5|2587.5|2586.6|2584.6|2590|2587.8|2585.8|2583.8|323
1681410600000|2023-04-13 18:30:00|2586.5|2584.5|2586.2|2584.2|2587.8|2585.8|2585.9|2583.8|283
1681410900000|2023-04-13 18:35:00|2586.3|2584.3|2583.5|2580.5|2587.7|2585|2582.6|2580.3|226
1681411200000|2023-04-13 18:40:00|2583.3|2580.3|2581.5|2578.5|2583.6|2580.8|2580.3|2577.8|306
1681411500000|2023-04-13 18:45:00|2581.2|2579.2|2581.3|2579.3|2581.8|2579.3|2580.1|2577.6|194
1681411800000|2023-04-13 18:50:00|2581.4|2579.4|2580.3|2577.3|2582.6|2580|2579.9|2577.3|264
1681412100000|2023-04-13 18:55:00|2580.2|2577.2|2580.9|2578.9|2581.4|2578.9|2578|2575.6|311
1681412400000|2023-04-13 19:00:00|2580.8|2578.8|2578.4|2576.4|2581.1|2578.9|2576.9|2574.4|321
1681412700000|2023-04-13 19:05:00|2578.5|2576.5|2578.7|2576.7|2579.5|2577.2|2577.8|2575.5|243
1681413000000|2023-04-13 19:10:00|2578.8|2576.8|2580.9|2578.9|2581.2|2579.1|2578.3|2575.8|288
1681413300000|2023-04-13 19:15:00|2581|2579|2580.5|2578.5|2581.3|2579|2579.7|2577.3|171
1681413600000|2023-04-13 19:20:00|2580.6|2578.6|2582.1|2580.1|2582.8|2580.3|2579.9|2577.7|252
1681413900000|2023-04-13 19:25:00|2582|2580|2584.4|2582.4|2585.7|2583.5|2581.8|2579.6|202
1681414200000|2023-04-13 19:30:00|2584.3|2582.3|2584|2582|2585.3|2583.1|2583.7|2581.5|203
1681414500000|2023-04-13 19:35:00|2584.2|2582.2|2584.5|2582.5|2585.1|2582.9|2583.7|2581.5|146
1681414800000|2023-04-13 19:40:00|2584.4|2582.4|2583.9|2581.9|2584.5|2582.5|2583.1|2581.1|140
1681415100000|2023-04-13 19:45:00|2584|2582|2585.9|2583.9|2586.3|2584|2584|2582|231
1681415400000|2023-04-13 19:50:00|2585.8|2583.8|2584.6|2582.6|2586.3|2584|2583.5|2581.5|214
1681415700000|2023-04-13 19:55:00|2584.8|2582.8|2584.9|2582.9|2586.1|2583.5|2583.4|2581.4|250
1681416000000|2023-04-13 20:00:00|2585.2|2583.2|2585.7|2583.7|2586.3|2583.8|2584.4|2582|200
1681416300000|2023-04-13 20:05:00|2585.8|2583.8|2584|2582|2586.6|2584.1|2584|2581.6|104
1681416600000|2023-04-13 20:10:00|2584.1|2582.1|2584.4|2582.4|2585.3|2582.7|2583.8|2581.3|106
1681416900000|2023-04-13 20:15:00|2584.3|2582.3|2584.7|2581.7|2585.2|2582.5|2583.6|2580.9|97
1681417200000|2023-04-13 20:20:00|2584.8|2581.8|2584.8|2582.8|2585.4|2583|2584.3|2581.8|67
1681417500000|2023-04-13 20:25:00|2585.4|2582.4|2585.4|2583.4|2586.3|2583.4|2584.7|2582.3|84
1681417800000|2023-04-13 20:30:00|2585.6|2583.6|2585.6|2582.6|2585.9|2583.6|2584.3|2581.8|83
1681418100000|2023-04-13 20:35:00|2585.4|2582.4|2585.2|2582.2|2586.6|2583.9|2584.8|2582|80
1681418400000|2023-04-13 20:40:00|2585.1|2582.1|2584.8|2581.8|2585.5|2583|2584.1|2581.1|147
1681418700000|2023-04-13 20:45:00|2584.7|2581.7|2585.1|2582.1|2585.3|2582.5|2583.7|2580.7|96
1681419000000|2023-04-13 20:50:00|2584.3|2582.3|2584.8|2581.8|2585.3|2582.6|2583.7|2580.7|92
1681419300000|2023-04-13 20:55:00|2584.7|2581.7|2584.6|2581.6|2585.3|2582.3|2583.8|2580.8|96
1681423200000|2023-04-13 22:00:00|2584.3|2581.3|2584.5|2581.5|2585.2|2582.2|2583.2|2580.2|100
1681423500000|2023-04-13 22:05:00|2584.2|2581.2|2584.2|2581.2|2584.7|2582|2583.8|2580.8|51
1681423800000|2023-04-13 22:10:00|2584|2581|2584|2582|2584.3|2582|2583.4|2580.5|61
1681424100000|2023-04-13 22:15:00|2583.4|2581.4|2584.6|2581.6|2584.8|2582.5|2583.4|2580.8|46
1681424400000|2023-04-13 22:20:00|2584.5|2581.5|2584.3|2582.3|2585|2582.7|2583.8|2581.1|69
1681424700000|2023-04-13 22:25:00|2584.2|2582.2|2584.6|2581.6|2584.9|2582.5|2583.7|2581.2|66
1681425000000|2023-04-13 22:30:00|2584.5|2581.5|2583.6|2580.6|2584.6|2582.1|2582.9|2580.3|84
1681425300000|2023-04-13 22:35:00|2583.7|2580.7|2583.9|2580.9|2584.2|2581.4|2582.7|2580.1|58
1681425600000|2023-04-13 22:40:00|2584.1|2581.1|2583.3|2581.3|2584.2|2581.8|2583|2580.2|61
1681425900000|2023-04-13 22:45:00|2583.2|2581.2|2583.3|2581.3|2584|2581.8|2583.2|2580.6|45
1681426200000|2023-04-13 22:50:00|2583.2|2581.2|2583.2|2581.2|2584.4|2581.9|2582.7|2580.2|64
1681426500000|2023-04-13 22:55:00|2583.7|2580.7|2583.6|2580.6|2584.4|2581.8|2582.6|2580.1|60
1681426800000|2023-04-13 23:00:00|2582.8|2580.8|2582.6|2579.6|2583.6|2580.9|2581.9|2579.1|79
1681427100000|2023-04-13 23:05:00|2582.7|2579.7|2582|2580|2582.9|2580.5|2581.9|2579|72
1681427400000|2023-04-13 23:10:00|2582.1|2580.1|2582.3|2579.3|2582.6|2580.1|2581.4|2578.8|78
1681427700000|2023-04-13 23:15:00|2582.5|2579.5|2581.9|2578.9|2582.7|2580.1|2581.3|2578.7|65
1681428000000|2023-04-13 23:20:00|2582|2579|2581.2|2578.2|2582.6|2579.8|2580.8|2578.2|99
1681428300000|2023-04-13 23:25:00|2580.9|2578.9|2581.5|2579.5|2582.1|2579.6|2580.9|2577.9|64
1681428600000|2023-04-13 23:30:00|2582|2579|2581.9|2578.9|2582.1|2579.6|2581.2|2578.4|70
1681428900000|2023-04-13 23:35:00|2581.8|2578.8|2581.4|2578.4|2582.1|2579.3|2581|2578.2|73
1681429200000|2023-04-13 23:40:00|2581.5|2578.5|2580.7|2577.7|2581.5|2578.9|2580|2577|147
1681429500000|2023-04-13 23:45:00|2580.8|2577.8|2582.4|2579.4|2582.6|2579.6|2580.8|2577.8|124
1681429800000|2023-04-13 23:50:00|2582|2580|2581.3|2578.3|2582.6|2580|2580.6|2577.6|92
1681430100000|2023-04-13 23:55:00|2580.7|2578.7|2581.8|2578.8|2582|2579.3|2580.6|2577.7|92
1681430400000|2023-04-14 00:00:00|2581.7|2578.7|2583.2|2580.2|2584.3|2581.4|2580.3|2577.4|240
1681430700000|2023-04-14 00:05:00|2583.4|2580.4|2580.4|2577.4|2583.8|2581|2579.6|2577|196
1681431000000|2023-04-14 00:10:00|2580.3|2577.3|2581.2|2578.2|2581.6|2579.1|2579.3|2577|183
1681431300000|2023-04-14 00:15:00|2581.3|2578.3|2582.4|2579.4|2583.6|2580.6|2580.8|2577.8|153
1681431600000|2023-04-14 00:20:00|2582.5|2579.5|2583.1|2580.1|2585.2|2582.2|2582.5|2579.5|181
1681431900000|2023-04-14 00:25:00|2583|2580|2583|2580|2583.8|2581.1|2581.9|2578.9|172
1681432200000|2023-04-14 00:30:00|2582.9|2579.9|2583.1|2580.1|2584.1|2581.2|2582.3|2579.4|170
1681432500000|2023-04-14 00:35:00|2583.2|2580.2|2586.7|2583.7|2586.8|2583.8|2582.7|2580.1|186
1681432800000|2023-04-14 00:40:00|2586.8|2583.8|2588.1|2585.1|2588.3|2585.6|2585.1|2582.6|210
1681433100000|2023-04-14 00:45:00|2588.2|2585.2|2586.9|2583.9|2588.4|2585.9|2586.3|2583.7|297
1681433400000|2023-04-14 00:50:00|2587|2584|2587.3|2585.3|2588.3|2585.8|2586.2|2583.8|300
1681433700000|2023-04-14 00:55:00|2587.8|2584.8|2586.5|2583.5|2588.5|2585.6|2585.8|2583.4|281
1681434000000|2023-04-14 01:00:00|2586.6|2583.6|2589.7|2586.7|2589.7|2587.5|2585.9|2583.3|551
1681434300000|2023-04-14 01:05:00|2589.5|2586.5|2590.7|2587.7|2591.5|2588.5|2588.9|2585.9|370
1681434600000|2023-04-14 01:10:00|2590.6|2587.6|2590.9|2587.9|2592.1|2589.4|2590|2587|271
1681434900000|2023-04-14 01:15:00|2591|2588|2593.2|2590.2|2594.7|2591.7|2589.4|2586.4|435
1681435200000|2023-04-14 01:20:00|2592.5|2590.5|2595.2|2592.2|2596.8|2593.8|2592.5|2590.1|426
1681435500000|2023-04-14 01:25:00|2595.3|2592.3|2598|2595|2598.5|2595.9|2594.6|2592.1|404
1681435800000|2023-04-14 01:30:00|2597.9|2594.9|2598.7|2595.7|2599.4|2596.4|2596.5|2593.5|399
1681436100000|2023-04-14 01:35:00|2598.6|2595.6|2601.2|2598.2|2603|2600.4|2598.5|2595.6|450
1681436400000|2023-04-14 01:40:00|2601.4|2598.4|2600.2|2597.2|2601.7|2598.7|2599.3|2596.4|363
1681436700000|2023-04-14 01:45:00|2600.3|2597.3|2601.5|2598.5|2601.6|2598.9|2599|2596.5|314
1681437000000|2023-04-14 01:50:00|2601.8|2598.8|2603.8|2600.8|2604.4|2601.8|2601.1|2598.5|432
1681437300000|2023-04-14 01:55:00|2603.9|2600.9|2605.5|2602.5|2605.6|2602.7|2602.2|2599.7|427
1681437600000|2023-04-14 02:00:00|2605.6|2602.6|2604.8|2601.8|2605.6|2602.7|2602.2|2599.8|382
1681437900000|2023-04-14 02:05:00|2604.9|2601.9|2607.4|2604.4|2608.2|2605.6|2604.9|2601.9|316
1681438200000|2023-04-14 02:10:00|2607.5|2604.5|2606.4|2603.4|2607.5|2605|2605.8|2603|280
1681438500000|2023-04-14 02:15:00|2606.5|2603.5|2606|2603|2607.1|2604.2|2605|2602|223
1681438800000|2023-04-14 02:20:00|2605.9|2602.9|2605.6|2602.6|2606.7|2603.8|2605.1|2602.4|185
1681439100000|2023-04-14 02:25:00|2605.7|2602.7|2605.1|2602.1|2606.3|2603.4|2604.6|2602|195
1681439400000|2023-04-14 02:30:00|2605.2|2602.2|2605.5|2602.5|2606.9|2604|2604.8|2602.2|271
1681439700000|2023-04-14 02:35:00|2605.2|2602.2|2604.7|2601.7|2606.5|2603.5|2603.9|2601.6|206
1681440000000|2023-04-14 02:40:00|2604.6|2601.6|2604.8|2601.8|2605.8|2602.8|2603.7|2601.3|218
1681440300000|2023-04-14 02:45:00|2604.7|2601.7|2604.4|2601.4|2605.9|2603.1|2603.4|2600.4|189
1681440600000|2023-04-14 02:50:00|2604.3|2601.3|2604.4|2601.4|2604.5|2602|2603.2|2600.3|165
1681440900000|2023-04-14 02:55:00|2604.3|2601.3|2605.6|2602.6|2606.4|2603.4|2603.9|2600.9|160
1681441200000|2023-04-14 03:00:00|2605.5|2602.5|2601.9|2598.9|2605.5|2602.7|2601.9|2598.9|199
1681441500000|2023-04-14 03:05:00|2601.8|2598.8|2601.8|2598.8|2602.2|2599.2|2599.6|2596.6|274
1681441800000|2023-04-14 03:10:00|2601.7|2598.7|2603|2600|2603.7|2600.7|2600.7|2597.9|173
1681442100000|2023-04-14 03:15:00|2602.9|2599.9|2603.2|2600.2|2604.6|2601.6|2602.7|2599.7|175
1681442400000|2023-04-14 03:20:00|2603.1|2600.1|2603.9|2600.9|2604.1|2601.1|2602.7|2599.7|253
1681442700000|2023-04-14 03:25:00|2603.8|2600.8|2603.7|2600.7|2605.3|2602.7|2603|2600.4|324
1681443000000|2023-04-14 03:30:00|2603.8|2600.8|2604.9|2602.9|2606.1|2603.4|2602.9|2600.4|211
1681443300000|2023-04-14 03:35:00|2605|2603|2605.8|2602.8|2606.9|2604.4|2605|2602.8|195
1681443600000|2023-04-14 03:40:00|2605.7|2602.7|2606.4|2603.4|2607|2604.5|2605|2602.6|156
1681443900000|2023-04-14 03:45:00|2606.2|2603.2|2605.6|2602.6|2606.6|2604|2605.3|2602.6|106
1681444200000|2023-04-14 03:50:00|2605.7|2602.7|2606.2|2603.2|2606.7|2604.5|2605.3|2602.7|131
1681444500000|2023-04-14 03:55:00|2606.5|2603.5|2607|2604|2607.6|2604.8|2605.5|2602.8|155
1681444800000|2023-04-14 04:00:00|2606.9|2603.9|2605.1|2602.1|2607|2604.2|2604.2|2601.2|152
1681445100000|2023-04-14 04:05:00|2605.2|2602.2|2606.5|2603.5|2606.5|2603.5|2604.4|2601.8|150
1681445400000|2023-04-14 04:10:00|2606.3|2603.3|2609.2|2606.2|2609.2|2606.2|2606.3|2603.3|145
1681445700000|2023-04-14 04:15:00|2609|2606|2608.3|2605.3|2609.1|2606.5|2607.8|2604.8|136
1681446000000|2023-04-14 04:20:00|2608.2|2605.2|2607.9|2604.9|2608.9|2605.9|2606.6|2604.3|161
1681446300000|2023-04-14 04:25:00|2608|2605|2606|2604|2608|2605|2605.7|2602.7|179
1681446600000|2023-04-14 04:30:00|2606.6|2603.6|2602.1|2600.1|2606.6|2603.8|2601.7|2599.2|230
1681446900000|2023-04-14 04:35:00|2602.6|2599.6|2600.4|2597.4|2602.7|2599.8|2599.3|2596.9|208
1681447200000|2023-04-14 04:40:00|2600.3|2597.3|2599|2597|2601.2|2598.5|2599|2596.4|196
1681447500000|2023-04-14 04:45:00|2599.1|2597.1|2600|2597|2600.3|2597.8|2598.4|2595.9|181
1681447800000|2023-04-14 04:50:00|2599.7|2596.7|2600.5|2597.5|2600.5|2597.7|2598.9|2596.4|104
1681448100000|2023-04-14 04:55:00|2600.8|2597.8|2600.6|2597.6|2602|2599.2|2599.4|2596.9|171
1681448400000|2023-04-14 05:00:00|2600.5|2597.5|2598.6|2595.6|2601.1|2598.1|2597.9|2595.4|176
1681448700000|2023-04-14 05:05:00|2598.5|2595.5|2598.6|2595.6|2599.7|2596.7|2597.4|2594.4|174
1681449000000|2023-04-14 05:10:00|2598|2596|2597.6|2594.6|2599.1|2596.2|2597|2594.5|189
1681449300000|2023-04-14 05:15:00|2597.4|2594.4|2598.5|2595.5|2598.7|2596|2596.5|2593.8|194
1681449600000|2023-04-14 05:20:00|2598.4|2595.4|2599.1|2596.1|2599.4|2596.7|2597.5|2594.5|184
1681449900000|2023-04-14 05:25:00|2598.9|2595.9|2596.9|2593.9|2599.2|2596.2|2595.6|2593.1|219
1681450200000|2023-04-14 05:30:00|2597|2594|2592.5|2590.5|2598.2|2595.2|2591.6|2588.7|495
1681450500000|2023-04-14 05:35:00|2592.6|2590.6|2591.6|2588.6|2593.7|2590.7|2590.1|2587.7|379
1681450800000|2023-04-14 05:40:00|2591.7|2588.7|2591.2|2588.2|2592.6|2589.7|2590.5|2587.5|362
1681451100000|2023-04-14 05:45:00|2590.5|2587.5|2592|2589|2593.1|2590.6|2589.9|2587.4|319
1681451400000|2023-04-14 05:50:00|2591.9|2588.9|2590.4|2587.4|2591.9|2589.1|2589.2|2586.2|361
1681451700000|2023-04-14 05:55:00|2590.3|2587.3|2592.8|2590.8|2593.8|2591.2|2590.1|2587.3|493
1681452000000|2023-04-14 06:00:00|2593.6|2590.6|2591.7|2588.7|2593.7|2591.1|2590.3|2587.4|392
1681452300000|2023-04-14 06:05:00|2591.8|2588.8|2596.3|2593.3|2596.8|2593.9|2590.7|2588.3|411
1681452600000|2023-04-14 06:10:00|2596.2|2593.2|2593.2|2590.2|2596.8|2593.8|2592.4|2589.9|445
1681452900000|2023-04-14 06:15:00|2592.9|2589.9|2593.5|2590.5|2594.4|2591.4|2592.1|2589.1|386
1681453200000|2023-04-14 06:20:00|2593.2|2590.2|2595.1|2592.1|2595.5|2592.7|2592.6|2589.6|346
1681453500000|2023-04-14 06:25:00|2595|2592|2594|2591|2595.5|2592.9|2592.9|2590.1|405
1681453800000|2023-04-14 06:30:00|2593.7|2591.7|2591.9|2588.9|2595.3|2592.5|2590.9|2587.9|380
1681454100000|2023-04-14 06:35:00|2592|2589|2591.8|2589.8|2592.9|2590.4|2591.2|2588.6|260
1681454400000|2023-04-14 06:40:00|2592.1|2589.1|2592|2590|2593.4|2590.7|2591.3|2589|322
1681454700000|2023-04-14 06:45:00|2591.7|2589.7|2592.9|2589.9|2593.3|2590.7|2590.5|2588|390
1681455000000|2023-04-14 06:50:00|2592.7|2589.7|2590.5|2587.5|2592.9|2589.9|2587.3|2584.3|398
1681455300000|2023-04-14 06:55:00|2590.4|2587.4|2590.6|2587.6|2590.6|2587.6|2588.8|2586.1|313
1681455600000|2023-04-14 07:00:00|2590.5|2587.5|2589.6|2586.6|2591.8|2588.8|2589.4|2586.4|306
1681455900000|2023-04-14 07:05:00|2589.5|2586.5|2590.4|2587.4|2591|2588.1|2587.7|2585.1|303
1681456200000|2023-04-14 07:10:00|2590.3|2587.3|2591.4|2589.4|2591.5|2589.5|2588.9|2586.5|197
1681456500000|2023-04-14 07:15:00|2591.3|2589.3|2589.7|2587.7|2592|2589.8|2588.9|2585.9|265
1681456800000|2023-04-14 07:20:00|2589.6|2587.6|2587.1|2585.1|2590|2587.8|2586.8|2584.5|237
1681457100000|2023-04-14 07:25:00|2586.9|2584.9|2587.7|2584.7|2588.9|2585.9|2586.2|2583.4|360
1681457400000|2023-04-14 07:30:00|2587.6|2584.6|2587.9|2584.9|2588.6|2585.8|2585.8|2583.1|317
1681457700000|2023-04-14 07:35:00|2588|2585|2587.9|2584.9|2589.8|2586.8|2586.7|2584|239
1681458000000|2023-04-14 07:40:00|2588.1|2585.1|2586.9|2583.9|2588.8|2586.5|2585.2|2583.2|228
1681458300000|2023-04-14 07:45:00|2587|2584|2588.2|2585.2|2588.6|2585.6|2586|2583.2|205
1681458600000|2023-04-14 07:50:00|2588.1|2585.1|2588.4|2586.4|2589|2586.6|2586.8|2583.8|205
1681458900000|2023-04-14 07:55:00|2588.3|2586.3|2587.9|2585.9|2588.8|2586.6|2587.3|2584.9|205
1681459200000|2023-04-14 08:00:00|2588|2586|2588.8|2585.8|2589.3|2587.3|2587.3|2585.2|261
1681459500000|2023-04-14 08:05:00|2588.7|2585.7|2582.7|2580.7|2588.7|2585.7|2582.1|2579.6|380
1681459800000|2023-04-14 08:10:00|2582.8|2580.8|2583.9|2581.9|2585.1|2583.1|2582.6|2580|326
1681460100000|2023-04-14 08:15:00|2583.8|2581.8|2585.3|2583.3|2585.9|2583.5|2583.3|2580.4|280
1681460400000|2023-04-14 08:20:00|2585.1|2583.1|2583.4|2581.4|2587.1|2584.4|2583|2580.7|277
1681460700000|2023-04-14 08:25:00|2583.5|2581.5|2580.6|2578.6|2584|2582|2579.8|2577|345
1681461000000|2023-04-14 08:30:00|2580.5|2578.5|2582.6|2580.6|2583.1|2580.8|2580.5|2577.9|327
1681461300000|2023-04-14 08:35:00|2582.9|2579.9|2582.1|2579.1|2583.4|2580.7|2580.6|2577.9|306
1681461600000|2023-04-14 08:40:00|2582.3|2579.3|2581.9|2579.9|2584.3|2581.5|2581.6|2578.9|271
1681461900000|2023-04-14 08:45:00|2582.1|2580.1|2582.6|2580.6|2583|2581|2581.3|2579.3|212
1681462200000|2023-04-14 08:50:00|2582.5|2580.5|2582.9|2580.9|2583.1|2581.1|2580.7|2578.7|198
1681462500000|2023-04-14 08:55:00|2582.8|2580.8|2584.2|2582.2|2585.6|2583.6|2581.5|2579.5|412
1681462800000|2023-04-14 09:00:00|2584.1|2582.1|2584.6|2582.6|2584.8|2582.8|2582.8|2580.8|187
1681463100000|2023-04-14 09:05:00|2584.8|2582.8|2584.6|2581.6|2587.8|2584.8|2584.5|2581.6|172
1681463400000|2023-04-14 09:10:00|2584.7|2581.7|2584|2582|2586.2|2583.7|2583.6|2581.1|172
1681463700000|2023-04-14 09:15:00|2584.1|2582.1|2587|2584|2587.1|2584.4|2583.7|2581.7|266
1681464000000|2023-04-14 09:20:00|2586.9|2583.9|2590.1|2588.1|2590.7|2588.3|2586.1|2583.5|330
1681464300000|2023-04-14 09:25:00|2590.2|2588.2|2590.8|2588.8|2591.6|2589.4|2588.6|2586.6|228
1681464600000|2023-04-14 09:30:00|2590.7|2588.7|2590.6|2588.6|2591.6|2589.4|2589.4|2587.2|191
1681464900000|2023-04-14 09:35:00|2590.5|2588.5|2592.4|2590.4|2592.7|2590.7|2589.9|2587.9|193
1681465200000|2023-04-14 09:40:00|2592.3|2590.3|2595.6|2592.6|2595.7|2593.3|2592.3|2590.1|205
1681465500000|2023-04-14 09:45:00|2595.5|2592.5|2595.3|2593.3|2595.8|2593.3|2593.9|2591.1|171
1681465800000|2023-04-14 09:50:00|2596|2593|2596.2|2593.2|2596.8|2593.8|2595|2592.4|151
1681466100000|2023-04-14 09:55:00|2596.1|2593.1|2601.2|2598.2|2601.2|2598.7|2596.1|2593.1|257
1681466400000|2023-04-14 10:00:00|2601.3|2598.3|2602.9|2599.9|2603.7|2601.1|2601|2598|425
1681466700000|2023-04-14 10:05:00|2602.8|2599.8|2606.9|2603.9|2607.5|2604.7|2602.6|2599.8|332
1681467000000|2023-04-14 10:10:00|2607|2604|2606.3|2604.3|2609.9|2606.9|2606|2603.4|242
1681467300000|2023-04-14 10:15:00|2606.4|2604.4|2606|2604|2607.1|2604.5|2604|2601.4|209
1681467600000|2023-04-14 10:20:00|2606.1|2604.1|2606.9|2603.9|2608.2|2605.7|2605.9|2603.7|210
1681467900000|2023-04-14 10:25:00|2607|2604|2604.9|2601.9|2607|2604.6|2602.7|2600.4|242
1681468200000|2023-04-14 10:30:00|2604.6|2601.6|2602|2600|2605.9|2603.6|2601.5|2599.5|266
1681468500000|2023-04-14 10:35:00|2601.9|2599.9|2601.4|2599.4|2602.6|2600.6|2600.5|2598.5|241
1681468800000|2023-04-14 10:40:00|2601.5|2599.5|2602.2|2600.2|2603.5|2601.5|2601.3|2599.3|196
1681469100000|2023-04-14 10:45:00|2602.4|2600.4|2605.9|2602.9|2607.2|2604.9|2601.6|2599.6|372
1681469400000|2023-04-14 10:50:00|2606|2603|2606.8|2604.8|2607.1|2605|2605.2|2602.9|257
1681469700000|2023-04-14 10:55:00|2606.7|2604.7|2606.4|2604.4|2610.4|2608|2605.4|2603.1|357
1681470000000|2023-04-14 11:00:00|2606.9|2603.9|2601.1|2599.1|2606.9|2603.9|2600.1|2597.5|487
1681470300000|2023-04-14 11:05:00|2601|2599|2599.7|2596.7|2605|2602|2598.1|2595.1|465
1681470600000|2023-04-14 11:10:00|2599.6|2596.6|2599.2|2596.2|2602.3|2599.3|2594.8|2591.8|513
1681470900000|2023-04-14 11:15:00|2599.5|2596.5|2599.2|2597.2|2600.5|2597.7|2597.5|2595.1|414
1681471200000|2023-04-14 11:20:00|2599.1|2597.1|2597.3|2594.3|2599.3|2597.1|2596.4|2593.4|339
1681471500000|2023-04-14 11:25:00|2597.2|2594.2|2597.2|2594.2|2597.7|2594.9|2595.6|2592.9|281
1681471800000|2023-04-14 11:30:00|2597.4|2594.4|2596.6|2593.6|2600.2|2597.6|2595.1|2592.7|401
1681472100000|2023-04-14 11:35:00|2597|2594|2598.6|2595.6|2599.6|2597|2595.1|2593|414
1681472400000|2023-04-14 11:40:00|2598.7|2595.7|2598.7|2595.7|2599.7|2597.1|2596.8|2593.8|329
1681472700000|2023-04-14 11:45:00|2598.6|2595.6|2599.9|2596.9|2600.2|2597.6|2597.9|2595.3|288
1681473000000|2023-04-14 11:50:00|2600|2597|2600.4|2597.4|2600.4|2597.8|2598.6|2596.1|204
1681473300000|2023-04-14 11:55:00|2600.3|2597.3|2600.3|2597.3|2600.9|2598.3|2598.3|2595.6|283
1681473600000|2023-04-14 12:00:00|2600.2|2597.2|2601.4|2599.4|2602.1|2599.7|2599.5|2597.1|421
1681473900000|2023-04-14 12:05:00|2601.9|2598.9|2599.9|2596.9|2602.4|2599.9|2598.6|2595.8|385
1681474200000|2023-04-14 12:10:00|2600.1|2597.1|2601.3|2598.3|2601.7|2599.1|2597.9|2595.3|359
1681474500000|2023-04-14 12:15:00|2601.1|2598.1|2603.6|2601.6|2604.4|2601.7|2600.8|2598|356
1681474800000|2023-04-14 12:20:00|2603.8|2601.8|2605|2602|2606.9|2604.3|2603.1|2600.4|560
1681475100000|2023-04-14 12:25:00|2604.9|2601.9|2601.2|2598.2|2604.9|2601.9|2599.7|2597.2|482
1681475400000|2023-04-14 12:30:00|2599.5|2596.5|2587.5|2584.5|2611.5|2605.5|2586.5|2583.5|1400
1681475700000|2023-04-14 12:35:00|2587.6|2584.6|2594.2|2591.2|2599.6|2597.3|2584.6|2581.6|1264
1681476000000|2023-04-14 12:40:00|2593.9|2590.9|2581.4|2578.4|2597.2|2594.4|2581|2578|1144
1681476300000|2023-04-14 12:45:00|2581.3|2578.3|2573.6|2570.6|2581.7|2578.7|2570.7|2568|1407
1681476600000|2023-04-14 12:50:00|2573.2|2570.2|2577.4|2574.4|2581.1|2578.4|2571.7|2568.8|1241
1681476900000|2023-04-14 12:55:00|2577.2|2574.2|2584.5|2581.5|2585.3|2582.8|2575.4|2573|1243
1681477200000|2023-04-14 13:00:00|2584.4|2581.4|2580.9|2577.9|2584.4|2581.4|2576.6|2573.6|1143
1681477500000|2023-04-14 13:05:00|2581.1|2578.1|2582.5|2579.5|2585.1|2582.4|2579|2576.5|875
1681477800000|2023-04-14 13:10:00|2581.9|2579.9|2584.5|2581.5|2586|2583.6|2580.8|2578.4|753
1681478100000|2023-04-14 13:15:00|2584.4|2581.4|2589.1|2586.1|2592|2589|2581.6|2578.6|843
1681478400000|2023-04-14 13:20:00|2589|2586|2592.8|2590.8|2595.3|2592.6|2588.9|2585.9|846
1681478700000|2023-04-14 13:25:00|2592.6|2590.6|2597|2594|2597.2|2594.7|2591.3|2589|840
1681479000000|2023-04-14 13:30:00|2597.1|2594.1|2598.2|2596.2|2600.6|2598.6|2590.8|2588.5|1110
1681479300000|2023-04-14 13:35:00|2598.5|2596.5|2597.6|2595.6|2601.7|2599.4|2594.9|2592.4|980
1681479600000|2023-04-14 13:40:00|2597.7|2595.7|2595.3|2593.3|2599.4|2597|2592.7|2590|879
1681479900000|2023-04-14 13:45:00|2595.4|2593.4|2587.9|2585.9|2596|2593.4|2586.7|2584.5|752
1681480200000|2023-04-14 13:50:00|2587.8|2585.8|2591|2589|2596|2593.1|2586.6|2584.5|847
1681480500000|2023-04-14 13:55:00|2591.1|2589.1|2589.5|2586.5|2591.8|2589.3|2588.7|2586|624
1681480800000|2023-04-14 14:00:00|2586.4|2583.4|2579.2|2577.2|2590.7|2584.2|2576.5|2573.5|1315
1681481100000|2023-04-14 14:05:00|2579.3|2577.3|2575.4|2573.4|2579.4|2577.4|2570.6|2568.4|1163
1681481400000|2023-04-14 14:10:00|2575.5|2573.5|2576.8|2574.8|2580.2|2577.8|2574.7|2572.2|899
1681481700000|2023-04-14 14:15:00|2576.7|2574.7|2566.5|2563.5|2579.4|2577.4|2565.4|2562.6|1038
1681482000000|2023-04-14 14:20:00|2566.3|2563.3|2557.1|2554.1|2567.4|2564.9|2554.8|2552|1195
1681482300000|2023-04-14 14:25:00|2557.2|2554.2|2559.1|2556.1|2563.5|2560.5|2556|2553.1|1029
1681482600000|2023-04-14 14:30:00|2559.5|2557.1|2547.4|2545.4|2559.8|2557.1|2546.9|2544.3|1039
1681482900000|2023-04-14 14:35:00|2547.5|2545.5|2551.8|2548.8|2554.1|2551.1|2546.9|2544|987
1681483200000|2023-04-14 14:40:00|2551.7|2548.7|2543.4|2540.4|2552.7|2549.7|2541|2538.7|974
1681483500000|2023-04-14 14:45:00|2543.5|2540.5|2535|2532|2543.6|2540.9|2533.2|2530.6|1080
1681483800000|2023-04-14 14:50:00|2534.9|2531.9|2530|2527|2539.1|2536.2|2530|2527|1096
1681484100000|2023-04-14 14:55:00|2530.2|2527.2|2527.1|2524.1|2531.1|2528.1|2525.7|2523.1|968
1681484400000|2023-04-14 15:00:00|2527|2524|2522.1|2519.1|2530.1|2527.1|2518.8|2516.4|936
1681484700000|2023-04-14 15:05:00|2521.7|2518.7|2524.4|2522.4|2525.8|2523.5|2518.9|2516.5|930
1681485000000|2023-04-14 15:10:00|2524.5|2522.5|2525.5|2523.5|2527.8|2525.7|2523.6|2521.1|811
1681485300000|2023-04-14 15:15:00|2525.4|2523.4|2527.7|2524.7|2529.9|2527.3|2523.6|2520.6|825
1681485600000|2023-04-14 15:20:00|2527.5|2524.5|2525.1|2522.1|2528.4|2525.4|2524|2521.1|735
1681485900000|2023-04-14 15:25:00|2525.3|2522.3|2524.9|2522.9|2527.7|2525|2522.8|2520.2|728
1681486200000|2023-04-14 15:30:00|2525.3|2523.3|2525.7|2522.7|2528.5|2525.9|2523.9|2520.9|678
1681486500000|2023-04-14 15:35:00|2525.8|2522.8|2527|2524|2528|2525|2523.3|2520.6|595
1681486800000|2023-04-14 15:40:00|2527.1|2524.1|2527.3|2525.3|2529.2|2526.9|2525.6|2522.6|509
1681487100000|2023-04-14 15:45:00|2527.4|2525.4|2525.4|2523.4|2529|2526.5|2524.9|2522.7|445
1681487400000|2023-04-14 15:50:00|2525.3|2523.3|2527.1|2524.1|2529.4|2526.4|2524.3|2521.3|509
1681487700000|2023-04-14 15:55:00|2527.3|2524.3|2526|2524|2527.7|2525.7|2524.2|2522.2|551
1681488000000|2023-04-14 16:00:00|2526.1|2524.1|2526.8|2524.8|2527.4|2525.2|2524.6|2522.3|424
1681488300000|2023-04-14 16:05:00|2526.7|2524.7|2524.8|2522.8|2527.5|2525.1|2523.5|2520.9|451
1681488600000|2023-04-14 16:10:00|2524.7|2522.7|2516.8|2513.8|2525.1|2523.1|2516.3|2513.8|487
1681488900000|2023-04-14 16:15:00|2517.2|2514.2|2523.9|2521.9|2524.7|2522.2|2516.7|2514.2|526
1681489200000|2023-04-14 16:20:00|2523.8|2521.8|2526.9|2523.9|2528.1|2525.6|2523.6|2521|443
1681489500000|2023-04-14 16:25:00|2527.1|2524.1|2523.3|2521.3|2527.1|2524.5|2522.8|2520.8|359
1681489800000|2023-04-14 16:30:00|2523.4|2521.4|2525.2|2523.2|2525.5|2523.5|2522|2519.8|420
1681490100000|2023-04-14 16:35:00|2525.1|2523.1|2521.4|2519.4|2526.2|2524.2|2520.9|2518.5|420
1681490400000|2023-04-14 16:40:00|2521.3|2519.3|2520.9|2518.9|2522.7|2520.7|2520.2|2518.2|367
1681490700000|2023-04-14 16:45:00|2521|2519|2523.4|2521.4|2524.7|2522|2518.8|2516.8|427
1681491000000|2023-04-14 16:50:00|2523.3|2521.3|2526.3|2524.3|2527.5|2525.1|2523.2|2520.9|353
1681491300000|2023-04-14 16:55:00|2526.6|2524.6|2533.3|2530.3|2533.6|2531|2526.5|2523.9|426
1681491600000|2023-04-14 17:00:00|2533.4|2530.4|2533.5|2530.5|2534.2|2531.5|2529.8|2527.8|449
1681491900000|2023-04-14 17:05:00|2533.8|2530.8|2536.9|2534.9|2538|2535.6|2532.6|2530.1|470
1681492200000|2023-04-14 17:10:00|2536.8|2534.8|2537.9|2534.9|2539.1|2536.5|2536.1|2533.8|341
1681492500000|2023-04-14 17:15:00|2538|2535|2536.8|2533.8|2540.1|2537.4|2536.8|2533.8|363
1681492800000|2023-04-14 17:20:00|2536.9|2533.9|2535.3|2532.3|2537.2|2535.1|2533.9|2531.7|408
1681493100000|2023-04-14 17:25:00|2535.9|2532.9|2533.8|2530.8|2536.8|2534.4|2533|2530.7|377
1681493400000|2023-04-14 17:30:00|2533.7|2531.8|2532.4|2530.4|2534.6|2531.8|2531.1|2528.3|349
1681493700000|2023-04-14 17:35:00|2532.8|2529.8|2533.5|2531.5|2534.3|2531.8|2531.6|2529.3|286
1681494000000|2023-04-14 17:40:00|2533.7|2531.7|2531.1|2529.1|2534.7|2532.3|2530.8|2528.6|280
1681494300000|2023-04-14 17:45:00|2531|2529|2534.7|2531.7|2536.2|2533.6|2530.8|2528.4|206
1681494600000|2023-04-14 17:50:00|2534.6|2531.6|2534.7|2532.7|2536.4|2533.6|2534|2531.6|246
1681494900000|2023-04-14 17:55:00|2534.8|2532.8|2534.4|2532.4|2535.5|2533|2533.8|2531.5|242
1681495200000|2023-04-14 18:00:00|2534.5|2532.5|2534.8|2532.8|2535.3|2533.2|2533.5|2531.5|170
1681495500000|2023-04-14 18:05:00|2534.9|2532.9|2535.6|2532.6|2537|2534.2|2534.2|2531.8|242
1681495800000|2023-04-14 18:10:00|2535.9|2532.9|2537|2535|2537.8|2535.2|2535.4|2532.8|183
1681496100000|2023-04-14 18:15:00|2537.3|2535.3|2537.8|2534.8|2538.2|2535.4|2536.9|2533.9|191
1681496400000|2023-04-14 18:20:00|2537.9|2534.9|2535.8|2533.8|2538.1|2535.6|2535|2532.8|260
1681496700000|2023-04-14 18:25:00|2535.9|2533.9|2535.4|2533.4|2536.5|2533.9|2534.7|2532.3|214
1681497000000|2023-04-14 18:30:00|2535.6|2533.6|2534.8|2532.8|2536.9|2534.4|2534.5|2532.2|181
1681497300000|2023-04-14 18:35:00|2535.2|2532.2|2536|2533|2536.4|2533.9|2534.6|2532|142
1681497600000|2023-04-14 18:40:00|2536.3|2533.3|2539.3|2537.3|2539.4|2537.3|2535.5|2532.7|175
1681497900000|2023-04-14 18:45:00|2539.4|2537.4|2540.2|2537.2|2540.7|2538|2538.2|2535.4|193
1681498200000|2023-04-14 18:50:00|2540.3|2537.3|2540.6|2537.6|2541.8|2538.8|2539.8|2536.9|212
1681498500000|2023-04-14 18:55:00|2540.5|2537.5|2540.1|2537.1|2541.2|2538.3|2539|2536.7|240
1681498800000|2023-04-14 19:00:00|2540|2537|2540.1|2537.1|2540.9|2537.9|2537.5|2535.4|245
1681499100000|2023-04-14 19:05:00|2540.2|2537.2|2539.7|2536.7|2540.6|2537.7|2539|2536.4|176
1681499400000|2023-04-14 19:10:00|2539.6|2536.6|2537.3|2535.3|2539.6|2536.6|2537.3|2535|163
1681499700000|2023-04-14 19:15:00|2537.4|2535.4|2540.8|2537.8|2541.2|2538.5|2537.3|2534.6|246
1681500000000|2023-04-14 19:20:00|2540.2|2538.2|2538.8|2535.8|2541|2538.4|2537.4|2535.1|225
1681500300000|2023-04-14 19:25:00|2538.9|2535.9|2538.6|2535.6|2540.4|2537.5|2537.9|2535.1|174
1681500600000|2023-04-14 19:30:00|2538.5|2535.5|2539.5|2536.5|2540|2537|2537.4|2534.7|184
1681500900000|2023-04-14 19:35:00|2539.6|2536.6|2539.4|2536.4|2540.3|2537.8|2538.4|2535.5|190
1681501200000|2023-04-14 19:40:00|2539.5|2536.5|2539.1|2536.1|2539.8|2536.8|2537.6|2535|196
1681501500000|2023-04-14 19:45:00|2539|2536|2539.3|2536.3|2539.9|2537|2537.6|2535.1|207
1681501800000|2023-04-14 19:50:00|2539.2|2536.2|2537.6|2534.6|2539.4|2536.7|2536.5|2534|203
1681502100000|2023-04-14 19:55:00|2537.5|2534.5|2539.4|2536.4|2539.6|2536.6|2536.5|2534|224
1681502400000|2023-04-14 20:00:00|2539.7|2536.7|2539.7|2536.7|2540.2|2537.2|2538.3|2535.8|144
1681502700000|2023-04-14 20:05:00|2539.8|2536.8|2540.6|2537.6|2540.9|2537.9|2539.2|2536.2|185
1681503000000|2023-04-14 20:10:00|2540.8|2537.8|2540.6|2537.6|2541|2538|2539.3|2536.5|85
1681503300000|2023-04-14 20:15:00|2540.5|2537.5|2539.9|2536.9|2540.8|2537.8|2539|2536|148
1681503600000|2023-04-14 20:20:00|2540|2537|2538.5|2535.5|2540.4|2537.4|2538.3|2535.3|171
1681503900000|2023-04-14 20:25:00|2538.6|2535.6|2538.8|2535.8|2539.7|2536.7|2537.8|2534.8|129
1681504200000|2023-04-14 20:30:00|2538.9|2535.9|2538.4|2535.4|2539.3|2536.3|2537.6|2534.6|162
1681504500000|2023-04-14 20:35:00|2538.9|2535.9|2540.6|2537.6|2541|2538|2538.8|2535.8|124
1681504800000|2023-04-14 20:40:00|2540.7|2537.7|2540.8|2537.8|2541.8|2538.8|2540.1|2537.1|116
1681505100000|2023-04-14 20:45:00|2540.7|2537.7|2538.8|2535.8|2542|2539|2538.3|2533|169
1681505400000|2023-04-14 20:50:00|2539.3|2536.3|2540.5|2537.5|2543.1|2538.3|2538.5|2532.5|253
1681505700000|2023-04-14 20:55:00|2541.3|2538.3|2538|2535|2544.6|2539|2536.9|2530.9|209
1681682400000|2023-04-16 22:00:00|2534.5|2531.5|2535.2|2532.2|2535.7|2532.7|2531.1|2528.6|209
1681682700000|2023-04-16 22:05:00|2536|2533|2539.9|2536.9|2541.2|2538.2|2535.5|2532.5|216
1681683000000|2023-04-16 22:10:00|2539.4|2536.4|2536.9|2533.9|2539.7|2536.7|2536.2|2533.2|185
1681683300000|2023-04-16 22:15:00|2536.8|2533.8|2535|2532|2538.3|2534|2534.8|2529.1|123
1681683600000|2023-04-16 22:20:00|2535.2|2532.2|2534.6|2531.6|2537.3|2533.6|2534.4|2528.1|99
1681683900000|2023-04-16 22:25:00|2534.7|2531.7|2535.5|2532.5|2536.8|2532.9|2533.8|2527.6|81
1681684200000|2023-04-16 22:30:00|2535.3|2532.3|2535.4|2532.4|2535.9|2533.2|2534.2|2531.4|147
1681684500000|2023-04-16 22:35:00|2535.3|2532.3|2531.8|2528.8|2535.5|2532.9|2531.7|2528.7|184
1681684800000|2023-04-16 22:40:00|2531.7|2528.7|2532.4|2529.4|2534.5|2531.7|2531.2|2528.7|192
1681685100000|2023-04-16 22:45:00|2531.9|2528.9|2532.2|2529.2|2532.7|2530|2530.7|2528|127
1681685400000|2023-04-16 22:50:00|2532.1|2529.1|2533.2|2530.2|2533.3|2530.5|2530.5|2527.5|157
1681685700000|2023-04-16 22:55:00|2533.3|2530.3|2534.3|2531.3|2534.7|2532.2|2532.8|2530.2|120
1681686000000|2023-04-16 23:00:00|2534|2531|2538.2|2535.2|2538.5|2535.5|2534|2531|212
1681686300000|2023-04-16 23:05:00|2538.3|2535.3|2536.1|2533.1|2538.3|2535.6|2535.1|2532.5|148
1681686600000|2023-04-16 23:10:00|2536|2533|2536.3|2533.3|2536.4|2533.6|2535|2532|110
1681686900000|2023-04-16 23:15:00|2536.1|2533.1|2535.6|2532.6|2536.5|2533.5|2534.8|2531.8|123
1681687200000|2023-04-16 23:20:00|2535.4|2532.4|2533.9|2530.9|2536|2533|2533.9|2530.9|85
1681687500000|2023-04-16 23:25:00|2534.1|2531.1|2534.3|2531.3|2534.8|2531.8|2533.5|2530.5|104
1681687800000|2023-04-16 23:30:00|2534.4|2531.4|2534|2531|2534.7|2531.7|2533.6|2530.6|88
1681688100000|2023-04-16 23:35:00|2534.1|2531.1|2533.7|2530.7|2534.4|2531.4|2533.2|2530.2|101
1681688400000|2023-04-16 23:40:00|2533.8|2530.8|2534.7|2531.7|2534.9|2531.9|2533.3|2530.4|135
1681688700000|2023-04-16 23:45:00|2534.4|2531.4|2533.7|2530.7|2535|2532|2533.6|2530.6|118
1681689000000|2023-04-16 23:50:00|2533.8|2530.8|2533.4|2530.4|2534|2531.2|2532.6|2529.6|114
1681689300000|2023-04-16 23:55:00|2533.2|2530.2|2534.3|2531.3|2534.4|2531.4|2532.8|2529.8|88
1681689600000|2023-04-17 00:00:00|2534.4|2531.4|2535|2532|2536.3|2533.4|2533.6|2530.6|355
1681689900000|2023-04-17 00:05:00|2534.9|2531.9|2533.5|2530.5|2535.3|2532.7|2533|2530|186
1681690200000|2023-04-17 00:10:00|2533.8|2530.8|2532.5|2530.5|2534.1|2531.7|2532.5|2529.7|153
1681690500000|2023-04-17 00:15:00|2533.1|2530.1|2533.5|2530.5|2535.2|2532.2|2532.6|2530|155
1681690800000|2023-04-17 00:20:00|2533.6|2530.6|2533.6|2530.6|2534.8|2531.8|2533|2530|147
1681691100000|2023-04-17 00:25:00|2533.5|2530.5|2533.3|2530.3|2534.1|2531.6|2532.4|2529.7|134
1681691400000|2023-04-17 00:30:00|2533.2|2530.2|2534.2|2531.2|2535.6|2533.2|2533.2|2530.2|176
1681691700000|2023-04-17 00:35:00|2534.3|2531.3|2534.3|2531.3|2534.5|2532.1|2533.4|2530.5|114
1681692000000|2023-04-17 00:40:00|2534.4|2531.4|2533.4|2530.4|2534.5|2531.6|2532.6|2530|121
1681692300000|2023-04-17 00:45:00|2533.3|2530.3|2533.3|2530.3|2534|2531.3|2533|2530|99
1681692600000|2023-04-17 00:50:00|2533.5|2530.5|2533.7|2530.7|2533.7|2530.7|2531.6|2529.1|126
1681692900000|2023-04-17 00:55:00|2533.6|2530.6|2532.2|2529.2|2533.8|2530.8|2532.1|2529.1|191
1681693200000|2023-04-17 01:00:00|2532.3|2529.3|2527.5|2524.5|2532.5|2529.5|2524|2521.1|753
1681693500000|2023-04-17 01:05:00|2527.3|2524.3|2521.4|2518.4|2529|2526|2521.2|2518.2|482
1681693800000|2023-04-17 01:10:00|2521.3|2518.3|2522.8|2519.8|2525|2522|2518.5|2515.5|560
1681694100000|2023-04-17 01:15:00|2522.9|2519.9|2526.9|2523.9|2527.6|2525|2522.2|2519.3|479
1681694400000|2023-04-17 01:20:00|2527|2524|2525.8|2522.8|2527.3|2524.3|2523|2520.1|324
1681694700000|2023-04-17 01:25:00|2525.9|2522.9|2527.5|2524.5|2528.5|2525.5|2523.5|2520.5|301
1681695000000|2023-04-17 01:30:00|2527.6|2524.6|2531.5|2528.5|2532|2529|2527.2|2524.2|458
1681695300000|2023-04-17 01:35:00|2531.4|2528.4|2532.3|2529.3|2533.2|2530.2|2529.7|2526.7|349
1681695600000|2023-04-17 01:40:00|2532.4|2529.4|2533.5|2530.5|2536|2533|2531.7|2528.7|410
1681695900000|2023-04-17 01:45:00|2533.6|2530.6|2527.4|2524.4|2535.3|2532.3|2526.6|2524.1|501
1681696200000|2023-04-17 01:50:00|2527.5|2524.5|2528.8|2525.8|2536.4|2533.4|2527.1|2524.1|570
1681696500000|2023-04-17 01:55:00|2528.7|2525.7|2529.3|2526.3|2530.6|2528.1|2526.9|2524.3|333
1681696800000|2023-04-17 02:00:00|2529.2|2526.2|2532.6|2529.6|2533.2|2530.2|2529.2|2526.2|411
1681697100000|2023-04-17 02:05:00|2532.9|2529.9|2532.9|2529.9|2533.3|2530.6|2530.5|2527.7|332
1681697400000|2023-04-17 02:10:00|2533|2530|2530.2|2527.2|2533.2|2530.2|2529|2526.4|265
1681697700000|2023-04-17 02:15:00|2529.9|2526.9|2533.6|2530.6|2533.6|2530.6|2529.4|2526.8|202
1681698000000|2023-04-17 02:20:00|2533.1|2531.1|2532.2|2529.2|2533.6|2531.2|2531.6|2528.6|202
1681698300000|2023-04-17 02:25:00|2532.1|2529.1|2531.2|2528.2|2533.4|2530.4|2531|2528|192
1681698600000|2023-04-17 02:30:00|2531.3|2528.3|2529.4|2527.4|2531.5|2528.5|2529|2526.4|288
1681698900000|2023-04-17 02:35:00|2529.5|2527.5|2532.3|2529.3|2532.3|2529.6|2529.5|2527|299
1681699200000|2023-04-17 02:40:00|2532.2|2529.2|2529.3|2526.3|2533.1|2530.1|2528.7|2525.9|313
1681699500000|2023-04-17 02:45:00|2529.2|2526.2|2529.1|2526.1|2529.5|2526.7|2526.3|2523.6|307
1681699800000|2023-04-17 02:50:00|2529.2|2526.2|2528.8|2525.8|2529.4|2526.9|2527.3|2524.3|238
1681700100000|2023-04-17 02:55:00|2528.9|2525.9|2526.9|2523.9|2529.1|2526.5|2526.8|2523.8|214
1681700400000|2023-04-17 03:00:00|2526.8|2523.8|2528.4|2525.4|2528.8|2526.2|2526.8|2523.8|218
1681700700000|2023-04-17 03:05:00|2528.3|2525.3|2527.9|2524.9|2529|2526|2527.2|2524.2|189
1681701000000|2023-04-17 03:10:00|2528|2525|2526.6|2523.6|2528.1|2525.3|2525.9|2523.3|165
1681701300000|2023-04-17 03:15:00|2526.7|2523.7|2530.1|2527.1|2530.1|2527.1|2526.4|2523.4|203
1681701600000|2023-04-17 03:20:00|2530.2|2527.2|2531.1|2528.1|2531.6|2528.6|2529.2|2526.3|222
1681701900000|2023-04-17 03:25:00|2530.7|2527.7|2530.7|2527.7|2532.4|2529.4|2530.1|2527.1|217
1681702200000|2023-04-17 03:30:00|2530.6|2527.6|2529.7|2526.7|2531.1|2528.1|2529.4|2526.4|153
1681702500000|2023-04-17 03:35:00|2529.8|2526.8|2530.3|2527.3|2530.5|2527.6|2528.9|2525.9|136
1681702800000|2023-04-17 03:40:00|2530.4|2527.4|2530.3|2527.3|2530.9|2528.2|2529.8|2526.8|154
1681703100000|2023-04-17 03:45:00|2530.2|2527.2|2530.5|2527.5|2530.7|2528|2529.6|2526.6|91
1681703400000|2023-04-17 03:50:00|2530.4|2527.4|2531.9|2528.9|2532.1|2529.1|2530.1|2527.1|135
1681703700000|2023-04-17 03:55:00|2531.8|2528.8|2531.1|2528.1|2532.2|2529.5|2530.4|2527.4|160
1681704000000|2023-04-17 04:00:00|2531.2|2528.2|2530.5|2527.5|2531.6|2528.6|2528.6|2525.6|139
1681704300000|2023-04-17 04:05:00|2530.6|2527.6|2532.1|2529.1|2532.2|2529.2|2530.4|2527.4|106
1681704600000|2023-04-17 04:10:00|2532|2529|2532.9|2529.9|2533.2|2530.2|2531.5|2528.5|113
1681704900000|2023-04-17 04:15:00|2533|2530|2532.4|2529.4|2534.1|2531.1|2531.9|2529|238
1681705200000|2023-04-17 04:20:00|2532.5|2529.5|2532.3|2530.3|2533.8|2531.2|2532|2529.1|144
1681705500000|2023-04-17 04:25:00|2532.2|2530.2|2532.5|2529.5|2532.8|2530.6|2531|2528.5|146
1681705800000|2023-04-17 04:30:00|2532.4|2529.4|2531.5|2529.5|2533.3|2530.8|2531.1|2528.7|110
1681706100000|2023-04-17 04:35:00|2532|2529|2532.2|2529.2|2532.6|2530|2531|2528.7|134
1681706400000|2023-04-17 04:40:00|2531.7|2529.7|2532.8|2529.8|2533.5|2531.1|2531.7|2529.2|103
1681706700000|2023-04-17 04:45:00|2532.7|2529.7|2532.7|2529.7|2533.5|2530.8|2531.8|2529.4|131
1681707000000|2023-04-17 04:50:00|2532.5|2529.5|2531.5|2529.5|2532.9|2530.3|2530.9|2528.7|92
1681707300000|2023-04-17 04:55:00|2531.6|2529.6|2531.3|2528.3|2532.4|2529.8|2529.7|2527.2|122
1681707600000|2023-04-17 05:00:00|2531.2|2528.2|2532.4|2530.4|2533|2530.4|2530.2|2527.7|161
1681707900000|2023-04-17 05:05:00|2532.9|2529.9|2533.9|2530.9|2535.1|2532.1|2532.1|2529.3|206
1681708200000|2023-04-17 05:10:00|2534.1|2531.1|2532.8|2529.8|2534.5|2531.7|2532.1|2529.4|131
1681708500000|2023-04-17 05:15:00|2533|2530|2533.1|2530.1|2533.5|2530.5|2532|2529.5|140
1681708800000|2023-04-17 05:20:00|2533.2|2530.2|2532.9|2529.9|2533.3|2530.3|2532.3|2529.3|147
1681709100000|2023-04-17 05:25:00|2532.7|2529.7|2534.2|2531.2|2534.2|2531.2|2532.1|2529.3|154
1681709400000|2023-04-17 05:30:00|2534.3|2531.3|2535.2|2533.2|2537.5|2534.7|2533.8|2530.8|445
1681709700000|2023-04-17 05:35:00|2535.5|2532.5|2534.4|2531.4|2536.2|2533.2|2532.6|2530.1|367
1681710000000|2023-04-17 05:40:00|2534.5|2531.5|2536.4|2533.4|2538.2|2535.2|2533.2|2530.3|388
1681710300000|2023-04-17 05:45:00|2536.3|2533.3|2542.9|2539.9|2543.9|2540.9|2535.9|2533.1|482
1681710600000|2023-04-17 05:50:00|2542.8|2539.8|2542.1|2539.1|2544.8|2541.8|2541.5|2538.6|502
1681710900000|2023-04-17 05:55:00|2542|2539|2540.8|2537.8|2544.6|2541.6|2540.6|2537.6|365
1681711200000|2023-04-17 06:00:00|2540.7|2537.7|2543.1|2540.1|2543.2|2540.8|2540.1|2537.4|413
1681711500000|2023-04-17 06:05:00|2543.2|2540.2|2546.1|2543.1|2547.5|2544.5|2542.1|2539.6|395
1681711800000|2023-04-17 06:10:00|2545.9|2542.9|2545.9|2542.9|2547.7|2544.7|2543.6|2541|452
1681712100000|2023-04-17 06:15:00|2545.7|2542.7|2548.4|2545.4|2548.4|2545.4|2544.1|2542|330
1681712400000|2023-04-17 06:20:00|2548.5|2545.5|2546.7|2543.7|2549|2546|2546.5|2543.5|415
1681712700000|2023-04-17 06:25:00|2546.9|2543.9|2547.5|2544.5|2549.1|2546.1|2545.3|2542.3|311
1681713000000|2023-04-17 06:30:00|2547.4|2544.4|2542.8|2539.8|2548.2|2545.2|2542.7|2539.7|415
1681713300000|2023-04-17 06:35:00|2542.6|2539.6|2543.6|2540.6|2545.3|2542.7|2542.2|2539.2|322
1681713600000|2023-04-17 06:40:00|2543.7|2540.7|2545.5|2542.5|2545.7|2542.7|2543.2|2540.5|243
1681713900000|2023-04-17 06:45:00|2545.4|2542.4|2544.1|2541.1|2547.5|2544.9|2543.6|2540.6|285
1681714200000|2023-04-17 06:50:00|2544|2541|2545.4|2542.4|2545.5|2543|2542.5|2539.5|268
1681714500000|2023-04-17 06:55:00|2545.3|2542.3|2546.1|2544.1|2547.9|2545.5|2544.6|2542|320
1681714800000|2023-04-17 07:00:00|2546.2|2544.2|2548.5|2546.5|2548.9|2546.9|2545.3|2543.3|360
1681715100000|2023-04-17 07:05:00|2548.8|2546.8|2551.4|2549.4|2552|2550|2548.8|2546.5|368
1681715400000|2023-04-17 07:10:00|2551.5|2549.5|2553.1|2550.1|2553.9|2551.4|2550.7|2548.7|299
1681715700000|2023-04-17 07:15:00|2552.7|2549.7|2554.1|2552.1|2554.6|2552.3|2550.2|2548.2|285
1681716000000|2023-04-17 07:20:00|2553.9|2551.9|2553.4|2551.4|2554.3|2552.3|2551.7|2549.3|344
1681716300000|2023-04-17 07:25:00|2553.6|2551.6|2555.2|2553.2|2555.7|2553.5|2552.4|2550.4|257
1681716600000|2023-04-17 07:30:00|2555.3|2553.3|2560.1|2557.1|2560.7|2557.7|2554.7|2552.7|318
1681716900000|2023-04-17 07:35:00|2560|2557|2561.6|2558.6|2562.3|2559.7|2559.3|2556.3|300
1681717200000|2023-04-17 07:40:00|2561.5|2558.5|2557.8|2555.8|2561.6|2558.7|2557.6|2555.6|228
1681717500000|2023-04-17 07:45:00|2557.9|2555.9|2558.6|2556.6|2559.5|2556.9|2557.6|2555.1|251
1681717800000|2023-04-17 07:50:00|2558.7|2556.7|2555.4|2553.4|2559.7|2557.7|2555.4|2553.4|182
1681718100000|2023-04-17 07:55:00|2555.3|2553.3|2554.6|2552.6|2556.1|2553.4|2554.1|2552.1|265
1681718400000|2023-04-17 08:00:00|2554.3|2552.3|2554.7|2552.7|2555.2|2553.2|2552.3|2550.3|300
1681718700000|2023-04-17 08:05:00|2554.8|2552.8|2551.8|2549.8|2555.3|2553.3|2550.5|2548.5|243
1681719000000|2023-04-17 08:10:00|2551.9|2549.9|2554|2552|2554.8|2552.8|2551.7|2549.7|284
1681719300000|2023-04-17 08:15:00|2553.8|2551.8|2553.5|2551.5|2554.4|2551.9|2552.2|2549.6|327
1681719600000|2023-04-17 08:20:00|2553.6|2551.6|2551.6|2549.6|2554.7|2552.4|2551.2|2548.8|302
1681719900000|2023-04-17 08:25:00|2552.2|2549.2|2550|2548|2552.3|2549.9|2548.9|2546.7|243
1681720200000|2023-04-17 08:30:00|2549.9|2547.9|2550.2|2548.2|2551.1|2548.7|2548.2|2546.1|341
1681720500000|2023-04-17 08:35:00|2550|2548|2548.2|2546.2|2550.6|2548.4|2547.1|2544.7|227
1681720800000|2023-04-17 08:40:00|2548.1|2546.1|2548.6|2546.6|2549.3|2546.8|2546.7|2544.7|238
1681721100000|2023-04-17 08:45:00|2548.5|2546.5|2549.8|2546.8|2550.1|2547.3|2547.2|2545|316
1681721400000|2023-04-17 08:50:00|2549.9|2546.9|2548.3|2546.3|2550.5|2548|2547.8|2545.4|262
1681721700000|2023-04-17 08:55:00|2548.2|2546.2|2549|2546|2549.8|2547.7|2547.6|2545.6|212
1681722000000|2023-04-17 09:00:00|2548.4|2546.4|2551.9|2548.9|2552.1|2549.4|2547.5|2545.2|254
1681722300000|2023-04-17 09:05:00|2552|2549|2551.1|2549.1|2552.4|2549.7|2550.6|2548.1|160
1681722600000|2023-04-17 09:10:00|2551.2|2549.2|2551.6|2548.6|2552.8|2550.3|2550.8|2547.8|175
1681722900000|2023-04-17 09:15:00|2551.7|2548.7|2550.6|2548.6|2552.5|2549.8|2550.2|2547.5|258
1681723200000|2023-04-17 09:20:00|2551.1|2548.1|2550.7|2547.7|2551.5|2549|2549.7|2547.3|189
1681723500000|2023-04-17 09:25:00|2550.6|2547.6|2551|2548|2552.1|2549.4|2550.1|2547.6|226
1681723800000|2023-04-17 09:30:00|2551.1|2548.1|2551.4|2549.4|2552|2549.9|2549.7|2547.1|225
1681724100000|2023-04-17 09:35:00|2551.5|2549.5|2550|2548|2552|2549.6|2549.9|2547.8|205
1681724400000|2023-04-17 09:40:00|2550.1|2548.1|2547.8|2545.8|2550.1|2548.1|2547.6|2545.1|216
1681724700000|2023-04-17 09:45:00|2547.7|2545.7|2547.4|2545.4|2549.4|2547|2547.4|2545.3|216
1681725000000|2023-04-17 09:50:00|2547.5|2545.5|2546.8|2544.8|2549|2546.6|2546.3|2544|264
1681725300000|2023-04-17 09:55:00|2546.9|2544.9|2548.2|2546.2|2549.5|2547|2546.6|2544.2|214
1681725600000|2023-04-17 10:00:00|2548.1|2546.1|2548.4|2546.4|2550.6|2548|2547.9|2545.7|231
1681725900000|2023-04-17 10:05:00|2548.5|2546.5|2546.2|2543.2|2548.5|2546.5|2545.5|2542.9|226
1681726200000|2023-04-17 10:10:00|2545.8|2543.8|2542.8|2540.8|2546.5|2543.9|2542.8|2539.9|267
1681726500000|2023-04-17 10:15:00|2542.9|2540.9|2544.5|2542.5|2545.5|2542.8|2542.9|2540.6|303
1681726800000|2023-04-17 10:20:00|2544.6|2542.6|2544.1|2541.1|2545.3|2542.8|2543.3|2540.7|175
1681727100000|2023-04-17 10:25:00|2544|2541|2544.9|2542.9|2545.8|2543.7|2543.6|2540.8|205
1681727400000|2023-04-17 10:30:00|2545.1|2543.1|2545.7|2543.7|2547.4|2544.7|2544.3|2542.3|158
1681727700000|2023-04-17 10:35:00|2545.8|2543.8|2543.9|2541.9|2545.8|2543.8|2543.7|2541.3|133
1681728000000|2023-04-17 10:40:00|2544|2542|2544|2542|2544.5|2542.3|2543.2|2540.7|165
1681728300000|2023-04-17 10:45:00|2543.9|2541.9|2542.5|2540.5|2544.4|2542.3|2542.3|2539.9|165
1681728600000|2023-04-17 10:50:00|2542.4|2540.4|2542.2|2539.2|2542.8|2540.4|2540.8|2538.5|191
1681728900000|2023-04-17 10:55:00|2542.3|2539.3|2541.8|2538.8|2543.8|2540.9|2541.8|2538.8|232
1681729200000|2023-04-17 11:00:00|2541.9|2538.9|2537.5|2534.5|2542.2|2539.8|2536.7|2533.8|377
1681729500000|2023-04-17 11:05:00|2537.6|2534.6|2540.9|2537.9|2541.1|2538.1|2537.4|2534.4|313
1681729800000|2023-04-17 11:10:00|2541|2538|2540.3|2537.3|2542.5|2539.5|2539.6|2536.9|344
1681730100000|2023-04-17 11:15:00|2540.4|2537.4|2539.2|2537.2|2540.8|2538|2537.9|2535.3|313
1681730400000|2023-04-17 11:20:00|2539|2537|2541.7|2538.7|2542.1|2539.1|2538.8|2536.8|218
1681730700000|2023-04-17 11:25:00|2541.9|2538.9|2542.2|2540.2|2543|2540.6|2541.1|2538.8|175
1681731000000|2023-04-17 11:30:00|2542.3|2540.3|2541.4|2539.4|2542.9|2540.8|2541.2|2538.9|178
1681731300000|2023-04-17 11:35:00|2541.3|2539.3|2543.6|2541.6|2544.5|2542.1|2540.3|2538|231
1681731600000|2023-04-17 11:40:00|2543.7|2541.7|2543.3|2541.3|2545.1|2543.1|2543.3|2541.3|162
1681731900000|2023-04-17 11:45:00|2543.4|2541.4|2543.3|2541.3|2544.3|2542.3|2542.3|2539.9|203
1681732200000|2023-04-17 11:50:00|2543.4|2541.4|2544.3|2542.3|2544.5|2542.3|2543.1|2540.9|200
1681732500000|2023-04-17 11:55:00|2544.2|2542.2|2544.6|2542.6|2546.6|2544.6|2543.6|2541.6|222
1681732800000|2023-04-17 12:00:00|2544.7|2542.7|2547.6|2545.6|2548|2546|2544|2542|345
1681733100000|2023-04-17 12:05:00|2546.8|2544.8|2546.8|2544.8|2547.9|2545.9|2546.2|2544.2|297
1681733400000|2023-04-17 12:10:00|2546.7|2544.7|2545.2|2543.2|2547.5|2545.5|2544.8|2542.8|286
1681733700000|2023-04-17 12:15:00|2544.9|2542.9|2543.4|2541.4|2546.8|2544.8|2543.2|2541.2|365
1681734000000|2023-04-17 12:20:00|2543.8|2541.8|2543.5|2541.5|2547.4|2545.4|2542.8|2540.8|389
1681734300000|2023-04-17 12:25:00|2543.6|2541.6|2543.9|2540.9|2545.5|2543.5|2542.8|2540.8|436
1681734600000|2023-04-17 12:30:00|2544.2|2541.2|2538.4|2536.4|2544.2|2541.2|2535.6|2532.8|839
1681734900000|2023-04-17 12:35:00|2538.5|2536.5|2543.8|2541.8|2547|2544.6|2537.8|2535.8|558
1681735200000|2023-04-17 12:40:00|2543.9|2541.9|2538.7|2536.7|2546.3|2543.9|2538.5|2536.5|652
1681735500000|2023-04-17 12:45:00|2539.1|2536.1|2540.1|2538.1|2540.6|2538.4|2536|2533.5|605
1681735800000|2023-04-17 12:50:00|2540|2538|2543.2|2540.2|2545.6|2542.9|2538.4|2536.1|553
1681736100000|2023-04-17 12:55:00|2543.1|2540.1|2539.2|2537.2|2543.4|2541.2|2537.7|2535.2|444
1681736400000|2023-04-17 13:00:00|2539.1|2537.1|2535.5|2532.5|2540.5|2537.5|2533.7|2530.7|772
1681736700000|2023-04-17 13:05:00|2536|2533|2539.8|2536.8|2539.8|2537.5|2532.9|2530.2|730
1681737000000|2023-04-17 13:10:00|2539.7|2536.7|2535.3|2533.3|2540.2|2537.8|2534.3|2531.9|562
1681737300000|2023-04-17 13:15:00|2535.4|2533.4|2531.9|2529.9|2536.4|2534.4|2531.3|2529|670
1681737600000|2023-04-17 13:20:00|2532.5|2529.5|2536|2534|2536.1|2534.1|2531.4|2529.1|594
1681737900000|2023-04-17 13:25:00|2535.9|2533.9|2537.9|2535.9|2540.9|2538.5|2535.9|2533.5|479
1681738200000|2023-04-17 13:30:00|2537.3|2535.3|2530.7|2528.7|2540.5|2538.1|2530.7|2528.3|811
1681738500000|2023-04-17 13:35:00|2530.8|2528.8|2526.2|2523.2|2531.6|2529.2|2524|2521.5|842
1681738800000|2023-04-17 13:40:00|2526.3|2523.3|2525.2|2522.2|2529.6|2527.4|2523.1|2520.7|834
1681739100000|2023-04-17 13:45:00|2525.3|2522.3|2525.5|2522.5|2527.3|2524.3|2513.7|2511.3|1000
1681739400000|2023-04-17 13:50:00|2525.6|2522.6|2525.2|2523.2|2528.7|2526.1|2524.2|2521.6|837
1681739700000|2023-04-17 13:55:00|2525|2523|2522.6|2520.6|2528|2525.2|2521.6|2519.2|822
1681740000000|2023-04-17 14:00:00|2522.9|2520.9|2520.9|2517.9|2526.2|2524|2517.5|2515.2|914
1681740300000|2023-04-17 14:05:00|2520.3|2518.3|2521.1|2519.1|2523.3|2520.6|2516.8|2514.4|871
1681740600000|2023-04-17 14:10:00|2520.8|2518.8|2517.3|2514.3|2522|2519|2516.8|2514.3|702
1681740900000|2023-04-17 14:15:00|2517.4|2514.4|2516|2513|2518.2|2515.6|2512.6|2510.6|771
1681741200000|2023-04-17 14:20:00|2516.1|2513.1|2514.6|2511.6|2518.3|2515.9|2513.4|2510.6|629
1681741500000|2023-04-17 14:25:00|2514.5|2511.5|2504.4|2502.4|2514.8|2511.8|2503.8|2500.8|620
1681741800000|2023-04-17 14:30:00|2504.5|2502.5|2499.8|2496.8|2504.9|2502.5|2498|2495|969
1681742100000|2023-04-17 14:35:00|2499.7|2496.7|2492.2|2489.2|2501.1|2498.7|2491.6|2488.6|872
1681742400000|2023-04-17 14:40:00|2492.3|2489.3|2488.2|2486.2|2492.4|2489.4|2486.7|2484.2|961
1681742700000|2023-04-17 14:45:00|2488.3|2486.3|2488.3|2486.3|2489.5|2487.1|2481.8|2479.7|1172
1681743000000|2023-04-17 14:50:00|2488.4|2486.4|2491.9|2488.9|2494.1|2491.1|2484.4|2482.3|956
1681743300000|2023-04-17 14:55:00|2492.1|2489.1|2491|2489|2492.8|2490.3|2489.5|2487.1|597
1681743600000|2023-04-17 15:00:00|2491.1|2489.1|2491.6|2489.6|2496.2|2493.3|2488.9|2486.9|744
1681743900000|2023-04-17 15:05:00|2491.3|2489.3|2496|2494|2496.9|2494.2|2489.4|2486.9|690
1681744200000|2023-04-17 15:10:00|2495.9|2493.9|2498|2495|2499.4|2496.5|2493.4|2490.7|667
1681744500000|2023-04-17 15:15:00|2497.4|2495.4|2497.8|2495.8|2499.6|2496.9|2495.2|2492.8|615
1681744800000|2023-04-17 15:20:00|2497.5|2495.5|2498.8|2495.8|2498.8|2495.8|2494.5|2492|517
1681745100000|2023-04-17 15:25:00|2498.7|2495.7|2502.8|2499.8|2503.7|2501.3|2497.7|2495.1|542
1681745400000|2023-04-17 15:30:00|2502.4|2499.4|2499.1|2496.1|2502.8|2500.3|2497.6|2495.2|556
1681745700000|2023-04-17 15:35:00|2499.2|2496.2|2496.6|2494.6|2499.6|2496.8|2494.6|2491.6|561
1681746000000|2023-04-17 15:40:00|2496.7|2494.7|2497.1|2494.1|2497.8|2495.1|2493.9|2491.2|547
1681746300000|2023-04-17 15:45:00|2496.6|2493.6|2498.6|2496.6|2500.7|2498.2|2494.3|2492.2|552
1681746600000|2023-04-17 15:50:00|2498.5|2496.5|2497.1|2494.1|2499.3|2496.7|2496.1|2493.4|419
1681746900000|2023-04-17 15:55:00|2496.5|2494.5|2497|2495|2499.9|2497.1|2496.1|2493.5|447
1681747200000|2023-04-17 16:00:00|2497.2|2495.2|2496.9|2494.9|2498.1|2495.2|2495.6|2493|405
1681747500000|2023-04-17 16:05:00|2497|2495|2496|2494|2498.7|2496.1|2494.8|2492.1|393
1681747800000|2023-04-17 16:10:00|2495.9|2493.9|2495.9|2492.9|2496.8|2494|2494.6|2492.1|367
1681748100000|2023-04-17 16:15:00|2495.3|2493.3|2496.3|2493.3|2498.1|2495.4|2494.1|2491.9|362
1681748400000|2023-04-17 16:20:00|2496.4|2493.4|2495.4|2492.4|2497.6|2495|2494.6|2492|350
1681748700000|2023-04-17 16:25:00|2495.7|2492.7|2493.2|2491.2|2496|2493|2492.9|2490.1|280
1681749000000|2023-04-17 16:30:00|2493.1|2491.1|2492.6|2489.6|2494.2|2491.3|2491.8|2489.1|223
1681749300000|2023-04-17 16:35:00|2492.5|2489.5|2493.2|2490.2|2493.9|2491.2|2491.3|2488.4|295
1681749600000|2023-04-17 16:40:00|2493.1|2490.1|2494.7|2491.7|2495.3|2492.3|2492|2489|325
1681749900000|2023-04-17 16:45:00|2494.8|2491.8|2494.8|2491.8|2496.2|2493.4|2494|2491.4|296
1681750200000|2023-04-17 16:50:00|2494.9|2491.9|2492.4|2489.4|2495.2|2492.8|2491.1|2488.4|274
1681750500000|2023-04-17 16:55:00|2492.8|2489.8|2491.3|2488.3|2494.4|2491.8|2490.4|2487.6|324
1681750800000|2023-04-17 17:00:00|2491.2|2488.2|2495.4|2492.4|2495.9|2492.9|2490.9|2487.9|370
1681751100000|2023-04-17 17:05:00|2495.5|2492.5|2496.1|2493.1|2498.3|2495.3|2494.6|2491.6|350
1681751400000|2023-04-17 17:10:00|2495.9|2492.9|2497.2|2494.2|2498.8|2495.8|2495.8|2492.8|272
1681751700000|2023-04-17 17:15:00|2497.1|2494.1|2498.8|2495.8|2499.2|2496.4|2496.7|2493.9|291
1681752000000|2023-04-17 17:20:00|2498.9|2495.9|2498.3|2496.3|2500.1|2497.5|2496.8|2494.2|272
1681752300000|2023-04-17 17:25:00|2498.4|2496.4|2500.3|2497.3|2500.6|2497.6|2498.2|2495.8|272
1681752600000|2023-04-17 17:30:00|2500.2|2497.2|2500.8|2497.8|2501.8|2499.3|2499.5|2496.5|307
1681752900000|2023-04-17 17:35:00|2500.6|2497.6|2500.1|2498.1|2501.6|2499.1|2499.8|2497.4|163
1681753200000|2023-04-17 17:40:00|2500.2|2498.2|2498.6|2496.6|2501.2|2498.4|2498.5|2496.1|160
1681753500000|2023-04-17 17:45:00|2498.5|2496.5|2498.4|2495.4|2499.4|2496.8|2497.5|2494.9|142
1681753800000|2023-04-17 17:50:00|2498.5|2495.5|2502.2|2499.2|2502.3|2499.3|2498|2495.4|213
1681754100000|2023-04-17 17:55:00|2501.7|2498.7|2501.1|2498.1|2501.7|2499.1|2499.2|2496.7|180
1681754400000|2023-04-17 18:00:00|2501|2498|2499.9|2497.9|2501.1|2498.7|2499.5|2497|188
1681754700000|2023-04-17 18:05:00|2500|2498|2500.9|2498.9|2502.1|2499.6|2499.8|2497.7|202
1681755000000|2023-04-17 18:10:00|2500.4|2498.4|2502.5|2499.5|2502.7|2500.1|2500.1|2497.4|156
1681755300000|2023-04-17 18:15:00|2502.4|2499.4|2500.9|2497.9|2502.5|2500.5|2500.9|2497.9|98
1681755600000|2023-04-17 18:20:00|2501|2498|2499.5|2496.5|2501.4|2498.8|2499|2496|132
1681755900000|2023-04-17 18:25:00|2499.6|2496.6|2499.7|2496.7|2500.7|2497.7|2498.6|2496.1|187
1681756200000|2023-04-17 18:30:00|2499.2|2497.2|2504.2|2501.2|2504.2|2501.8|2499.2|2496.7|236
1681756500000|2023-04-17 18:35:00|2504.1|2501.1|2504.1|2502.1|2505.6|2502.9|2503.1|2500.6|196
1681756800000|2023-04-17 18:40:00|2504.6|2501.6|2504.8|2501.8|2504.9|2502.4|2502.2|2499.6|196
1681757100000|2023-04-17 18:45:00|2504.7|2501.7|2503.2|2501.2|2505.3|2502.8|2503.2|2500.6|186
1681757400000|2023-04-17 18:50:00|2503.3|2501.3|2504.3|2502.3|2505.4|2502.9|2503.3|2500.7|149
1681757700000|2023-04-17 18:55:00|2504.4|2502.4|2503.9|2501.9|2505.4|2502.8|2503.2|2500.7|188
1681758000000|2023-04-17 19:00:00|2504|2502|2504.1|2501.1|2504.7|2502|2502.6|2499.9|158
1681758300000|2023-04-17 19:05:00|2504.2|2501.2|2505.2|2502.2|2505.4|2502.6|2503.2|2500.4|131
1681758600000|2023-04-17 19:10:00|2505.3|2502.3|2503.8|2500.8|2505.3|2502.7|2503.4|2500.4|164
1681758900000|2023-04-17 19:15:00|2503.9|2500.9|2504.1|2502.1|2505.1|2502.3|2503.2|2500.6|160
1681759200000|2023-04-17 19:20:00|2504.3|2502.3|2506.1|2503.1|2506.5|2503.8|2504.2|2501.7|120
1681759500000|2023-04-17 19:25:00|2506.2|2503.2|2505.1|2502.1|2506.6|2503.9|2504.6|2502|129
1681759800000|2023-04-17 19:30:00|2505|2502|2504.8|2501.8|2506|2503.3|2504.1|2501.2|191
1681760100000|2023-04-17 19:35:00|2504.7|2501.7|2503.9|2501.9|2505.1|2502.3|2503.6|2500.8|134
1681760400000|2023-04-17 19:40:00|2504|2502|2503.6|2500.6|2504.5|2502.1|2502.5|2499.9|142
1681760700000|2023-04-17 19:45:00|2503.7|2500.7|2502.8|2499.8|2503.8|2500.8|2502|2499.1|152
1681761000000|2023-04-17 19:50:00|2502.9|2499.9|2503.7|2500.7|2503.9|2501.8|2502.3|2499.3|141
1681761300000|2023-04-17 19:55:00|2503.8|2500.8|2505.9|2502.9|2506.7|2504|2503.7|2500.7|216
1681761600000|2023-04-17 20:00:00|2506|2503|2504.7|2501.7|2506.5|2504.1|2504.4|2501.6|153
1681761900000|2023-04-17 20:05:00|2505|2502|2505.3|2502.3|2505.8|2503.3|2504.8|2501.8|97
1681762200000|2023-04-17 20:10:00|2505.6|2502.6|2505.8|2502.8|2505.9|2503.3|2504.7|2501.8|83
1681762500000|2023-04-17 20:15:00|2505.7|2502.7|2505|2502|2505.9|2503.4|2503.8|2501.3|72
1681762800000|2023-04-17 20:20:00|2505.2|2502.2|2505.5|2502.5|2505.6|2503.1|2504.4|2501.8|66
1681763100000|2023-04-17 20:25:00|2505.4|2502.4|2505.5|2503.5|2506.4|2503.7|2504.9|2502.3|83
1681763400000|2023-04-17 20:30:00|2505.4|2503.4|2506|2503|2506.6|2504.1|2505.4|2502.8|89
1681763700000|2023-04-17 20:35:00|2505.9|2502.9|2505.6|2502.6|2506.3|2503.6|2505|2502.2|52
1681764000000|2023-04-17 20:40:00|2505.3|2502.3|2505|2502|2506.2|2503.4|2504.7|2501.7|75
1681764300000|2023-04-17 20:45:00|2505.1|2502.1|2504.8|2501.8|2505.6|2502.8|2504.5|2501.5|91
1681764600000|2023-04-17 20:50:00|2504.6|2501.6|2505.4|2502.4|2505.6|2502.6|2503.7|2501|84
1681764900000|2023-04-17 20:55:00|2505.6|2502.6|2505.5|2502.5|2508.7|2503.3|2504.7|2500.3|79
1681768800000|2023-04-17 22:00:00|2505.4|2502.4|2502.9|2499.9|2505.4|2502.4|2502.8|2499.8|122
1681769100000|2023-04-17 22:05:00|2503|2500|2501.9|2499.9|2503.5|2500.6|2501.9|2499.3|105
1681769400000|2023-04-17 22:10:00|2502.4|2499.4|2501.8|2498.8|2503|2500.3|2500.9|2498.4|90
1681769700000|2023-04-17 22:15:00|2501.1|2499.1|2502.3|2499.3|2502.7|2500|2501.1|2498.9|70
1681770000000|2023-04-17 22:20:00|2502.4|2499.4|2502.4|2499.4|2502.6|2500|2501.7|2499.2|63
1681770300000|2023-04-17 22:25:00|2502.3|2499.3|2503.3|2500.3|2503.5|2500.5|2501.9|2499.3|55
1681770600000|2023-04-17 22:30:00|2503.2|2500.2|2502.9|2499.9|2504|2501|2502.9|2499.9|52
1681770900000|2023-04-17 22:35:00|2502.4|2500.4|2503.1|2501.1|2503.7|2501.1|2502.4|2499.7|47
1681771200000|2023-04-17 22:40:00|2503.2|2501.2|2502.7|2500.7|2503.6|2501.2|2502.7|2500.3|30
1681771500000|2023-04-17 22:45:00|2502.8|2500.8|2503.6|2500.6|2503.8|2501|2502.8|2500.3|33
1681771800000|2023-04-17 22:50:00|2503.5|2500.5|2503.7|2500.7|2503.7|2501.1|2502.8|2500.3|39
1681772100000|2023-04-17 22:55:00|2503.8|2500.8|2504.3|2501.3|2504.4|2501.4|2503.4|2500.4|53
1681772400000|2023-04-17 23:00:00|2504.5|2501.5|2504.2|2501.2|2504.5|2501.5|2503.4|2500.8|58
1681772700000|2023-04-17 23:05:00|2503.8|2500.8|2504.5|2501.5|2504.9|2502.1|2503.7|2500.7|49
1681773000000|2023-04-17 23:10:00|2504.7|2501.7|2504.6|2501.6|2505|2502.1|2503.9|2501|76
1681773300000|2023-04-17 23:15:00|2504.7|2501.7|2503.6|2500.6|2504.7|2502.1|2503.4|2500.4|62
1681773600000|2023-04-17 23:20:00|2503.4|2500.4|2504|2501|2504.2|2501.5|2503.1|2500.1|66
1681773900000|2023-04-17 23:25:00|2503.9|2500.9|2503.6|2500.6|2504.2|2501.2|2503.2|2500.2|69
1681774200000|2023-04-17 23:30:00|2503.5|2500.5|2504.1|2501.1|2504.4|2501.8|2502.9|2500.4|93
1681774500000|2023-04-17 23:35:00|2504|2501|2503.8|2500.8|2504.2|2501.2|2503.4|2500.4|57
1681774800000|2023-04-17 23:40:00|2503.9|2500.9|2503|2501|2503.9|2501.3|2502.6|2500.4|50
1681775100000|2023-04-17 23:45:00|2502.9|2500.9|2503.2|2500.2|2503.5|2501.1|2502.3|2499.7|91
1681775400000|2023-04-17 23:50:00|2503.3|2500.3|2503.4|2500.4|2504|2501.3|2502.7|2500|72
1681775700000|2023-04-17 23:55:00|2503.3|2500.3|2502.7|2499.7|2503.5|2500.8|2502|2499|105
1681776000000|2023-04-18 00:00:00|2502.5|2499.5|2504.2|2501.2|2504.5|2501.7|2502.2|2499.5|167
1681776300000|2023-04-18 00:05:00|2503.7|2501.7|2502.2|2499.2|2504.5|2501.9|2501.9|2498.9|167
1681776600000|2023-04-18 00:10:00|2502.3|2499.3|2504.1|2501.1|2504.9|2501.9|2501.8|2498.8|216
1681776900000|2023-04-18 00:15:00|2504|2501|2502.8|2499.8|2504.7|2501.8|2502.6|2499.6|220
1681777200000|2023-04-18 00:20:00|2502.7|2499.7|2503.2|2501.2|2503.9|2501.3|2502|2499.6|173
1681777500000|2023-04-18 00:25:00|2503.1|2501.1|2502.4|2500.4|2504|2501.8|2502.3|2500.3|79
1681777800000|2023-04-18 00:30:00|2502.3|2500.3|2503.2|2500.2|2503.8|2501.2|2502.2|2500|116
1681778100000|2023-04-18 00:35:00|2503|2500|2503.4|2500.4|2504.6|2501.8|2502.8|2499.8|118
1681778400000|2023-04-18 00:40:00|2503.5|2500.5|2503|2500|2503.6|2501|2501.8|2499|151
1681778700000|2023-04-18 00:45:00|2503.3|2500.3|2500.8|2498.8|2503.3|2500.8|2500.7|2498.7|92
1681779000000|2023-04-18 00:50:00|2500.9|2498.9|2500.8|2498.8|2502.9|2500.2|2500.2|2497.9|168
1681779300000|2023-04-18 00:55:00|2500.7|2498.7|2501.6|2498.6|2501.8|2499|2500.1|2497.9|181
1681779600000|2023-04-18 01:00:00|2501.7|2498.7|2503|2500|2503.8|2500.8|2500|2497|341
1681779900000|2023-04-18 01:05:00|2503.1|2500.1|2505.8|2502.8|2506.5|2503.5|2502.6|2499.6|299
1681780200000|2023-04-18 01:10:00|2505.9|2502.9|2502.9|2500.9|2506|2503|2502.4|2500.1|263
1681780500000|2023-04-18 01:15:00|2503|2501|2503|2500|2503.6|2501|2501.6|2498.7|280
1681780800000|2023-04-18 01:20:00|2502.4|2500.4|2502.5|2499.5|2503.5|2501|2501.8|2499.3|198
1681781100000|2023-04-18 01:25:00|2502.4|2499.4|2501.7|2498.7|2503.6|2500.9|2500.8|2497.8|265
1681781400000|2023-04-18 01:30:00|2501.8|2498.8|2502.1|2499.1|2503.5|2500.5|2500.7|2498.2|290
1681781700000|2023-04-18 01:35:00|2502.2|2499.2|2505.2|2503.2|2506|2503.5|2501.4|2498.5|337
1681782000000|2023-04-18 01:40:00|2505.6|2502.6|2506.8|2503.8|2507.5|2504.5|2504.7|2502.5|378
1681782300000|2023-04-18 01:45:00|2506.9|2503.9|2507|2504|2508.3|2505.3|2505.4|2502.9|334
1681782600000|2023-04-18 01:50:00|2506.9|2503.9|2506.4|2504.4|2507.2|2504.8|2505.2|2502.9|281
1681782900000|2023-04-18 01:55:00|2506.3|2504.3|2505.1|2502.1|2507|2504.5|2503.7|2500.9|342
1681783200000|2023-04-18 02:00:00|2505.5|2502.5|2502.3|2499.3|2507.6|2505|2501.9|2498.9|527
1681783500000|2023-04-18 02:05:00|2502.1|2499.1|2503.5|2501.5|2504.9|2502.2|2501.8|2499.1|379
1681783800000|2023-04-18 02:10:00|2503.4|2501.4|2503.5|2500.5|2504.4|2501.6|2502.2|2499.8|291
1681784100000|2023-04-18 02:15:00|2503.4|2500.4|2504|2502|2505.4|2502.7|2503.3|2500.4|183
1681784400000|2023-04-18 02:20:00|2504.4|2502.4|2504.1|2502.1|2505.2|2502.4|2503.7|2501.2|189
1681784700000|2023-04-18 02:25:00|2504|2502|2504.5|2501.5|2505.4|2502.9|2503.4|2501.1|194
1681785000000|2023-04-18 02:30:00|2504.4|2501.4|2503.6|2500.6|2504.5|2501.8|2502.1|2499.7|262
1681785300000|2023-04-18 02:35:00|2502.9|2500.9|2502.6|2500.6|2503.7|2501.2|2501.5|2499.1|269
1681785600000|2023-04-18 02:40:00|2502.5|2500.5|2504.7|2501.7|2504.7|2502.2|2502.2|2499.7|232
1681785900000|2023-04-18 02:45:00|2503.6|2501.6|2505.2|2502.2|2505.4|2503.3|2503.6|2501.3|232
1681786200000|2023-04-18 02:50:00|2505.4|2502.4|2504.9|2502.9|2506.1|2503.7|2502.8|2500.4|339
1681786500000|2023-04-18 02:55:00|2504.6|2502.6|2506|2504|2506.9|2504.4|2504.2|2502.1|300
1681786800000|2023-04-18 03:00:00|2506.2|2504.2|2507.7|2504.7|2507.9|2505.3|2505.2|2502.5|361
1681787100000|2023-04-18 03:05:00|2507.6|2504.6|2507.8|2504.8|2508.1|2505.9|2506.3|2504|246
1681787400000|2023-04-18 03:10:00|2507.7|2505.7|2507.2|2504.2|2508.8|2506.1|2506.3|2503.9|272
1681787700000|2023-04-18 03:15:00|2507.3|2504.3|2505.7|2502.7|2507.9|2505.2|2505.3|2502.3|300
1681788000000|2023-04-18 03:20:00|2505.6|2502.6|2505.3|2503.3|2506.3|2503.3|2504.2|2501.8|275
1681788300000|2023-04-18 03:25:00|2505.8|2503.8|2505.6|2503.6|2506.6|2504|2503.6|2501.2|285
1681788600000|2023-04-18 03:30:00|2505.8|2502.8|2505.3|2502.3|2507.2|2504.5|2504.8|2502.2|397
1681788900000|2023-04-18 03:35:00|2505.4|2502.4|2504.1|2502.1|2505.7|2503.4|2504|2501.4|187
1681789200000|2023-04-18 03:40:00|2504|2502|2503.8|2501.8|2504.6|2502.2|2503.1|2500.6|182
1681789500000|2023-04-18 03:45:00|2503.7|2501.7|2504.4|2502.4|2505.2|2502.8|2503.5|2500.8|139
1681789800000|2023-04-18 03:50:00|2504.3|2502.3|2505.9|2502.9|2506|2503.2|2504.1|2501.5|128
1681790100000|2023-04-18 03:55:00|2506.2|2503.2|2505.3|2502.3|2506.5|2504|2505|2502.2|129
1681790400000|2023-04-18 04:00:00|2505.4|2502.4|2505|2502|2506.3|2503.6|2504.5|2501.8|195
1681790700000|2023-04-18 04:05:00|2505.4|2502.4|2505.1|2503.1|2505.8|2503.4|2503.9|2501.2|122
1681791000000|2023-04-18 04:10:00|2505.2|2503.2|2506.9|2504.9|2506.9|2504.9|2505|2502.3|107
1681791300000|2023-04-18 04:15:00|2507|2505|2505.7|2503.7|2507.2|2505.2|2505.3|2502.9|121
1681791600000|2023-04-18 04:20:00|2505.5|2503.5|2505|2503|2506.9|2504.2|2504.9|2502.5|161
1681791900000|2023-04-18 04:25:00|2505.6|2502.6|2504.5|2502.5|2505.8|2503.3|2504|2501.9|89
1681792200000|2023-04-18 04:30:00|2504.6|2502.6|2505.6|2502.6|2505.9|2503.4|2504.1|2501.7|112
1681792500000|2023-04-18 04:35:00|2505.7|2502.7|2505.6|2503.6|2506.1|2503.6|2504.6|2502.2|100
1681792800000|2023-04-18 04:40:00|2505.5|2503.5|2504.7|2502.7|2506|2503.5|2504|2501.4|123
1681793100000|2023-04-18 04:45:00|2504.8|2502.8|2505.2|2503.2|2506|2503.9|2504.6|2502.3|93
1681793400000|2023-04-18 04:50:00|2505.3|2503.3|2504.6|2502.6|2506.2|2503.7|2504.4|2501.8|84
1681793700000|2023-04-18 04:55:00|2504.7|2502.7|2504.1|2502.1|2505.8|2503.4|2503.9|2501.7|109
1681794000000|2023-04-18 05:00:00|2504.2|2502.2|2505.6|2503.6|2506.3|2503.8|2504|2501.6|156
1681794300000|2023-04-18 05:05:00|2505.7|2503.7|2503.6|2501.6|2506|2503.7|2503.5|2501.2|115
1681794600000|2023-04-18 05:10:00|2503.8|2501.8|2504.5|2501.5|2504.9|2502.8|2503.2|2500.8|242
1681794900000|2023-04-18 05:15:00|2504.4|2501.4|2506.3|2504.3|2506.6|2504.3|2503.7|2501.3|182
1681795200000|2023-04-18 05:20:00|2506.5|2504.5|2509|2507|2509.3|2507|2506.5|2504|136
1681795500000|2023-04-18 05:25:00|2508.9|2506.9|2509.4|2506.4|2509.7|2507.1|2508.3|2505.8|125
1681795800000|2023-04-18 05:30:00|2509.3|2506.3|2510|2507|2511|2508.2|2507.2|2505.1|329
1681796100000|2023-04-18 05:35:00|2509.9|2506.9|2512.4|2509.4|2512.8|2509.8|2508.8|2506.4|292
1681796400000|2023-04-18 05:40:00|2512.5|2509.5|2511.4|2508.4|2513.2|2510.4|2510.6|2508.1|342
1681796700000|2023-04-18 05:45:00|2511.5|2508.5|2510|2508|2511.8|2509.2|2509.3|2507|242
1681797000000|2023-04-18 05:50:00|2509.9|2507.9|2512|2509|2512.2|2509.2|2508.5|2506.2|224
1681797300000|2023-04-18 05:55:00|2511.9|2508.9|2511.4|2508.4|2512.8|2509.8|2510.7|2508|173
1681797600000|2023-04-18 06:00:00|2511.3|2508.3|2511|2508|2511.9|2509|2510.1|2507.2|325
1681797900000|2023-04-18 06:05:00|2510.9|2507.9|2510.7|2507.7|2511.9|2509.1|2509.1|2506.1|302
1681798200000|2023-04-18 06:10:00|2510.8|2507.8|2510.6|2507.6|2511.6|2509|2509.8|2507.4|227
1681798500000|2023-04-18 06:15:00|2510.5|2507.5|2509.5|2506.5|2511.3|2508.3|2507.8|2505.4|290
1681798800000|2023-04-18 06:20:00|2509.6|2506.6|2508.5|2505.5|2509.6|2506.8|2507.5|2505|339
1681799100000|2023-04-18 06:25:00|2508.6|2505.6|2509.5|2506.5|2510.2|2507.6|2508.6|2505.6|284
1681799400000|2023-04-18 06:30:00|2509.6|2506.6|2507.3|2505.3|2509.8|2507.2|2507.1|2504.9|361
1681799700000|2023-04-18 06:35:00|2507.4|2505.4|2509.4|2506.4|2509.5|2507|2506.4|2503.8|328
1681800000000|2023-04-18 06:40:00|2509.5|2506.5|2511|2508|2511.9|2509|2508.8|2505.9|335
1681800300000|2023-04-18 06:45:00|2510.9|2507.9|2510.3|2507.3|2511.2|2508.3|2508.7|2506.2|272
1681800600000|2023-04-18 06:50:00|2510.4|2507.4|2512.2|2509.2|2513|2510|2509.8|2506.8|294
1681800900000|2023-04-18 06:55:00|2512.1|2509.1|2511.3|2508.3|2512.5|2509.5|2510.7|2507.9|402
1681801200000|2023-04-18 07:00:00|2510.8|2508.8|2511.5|2509.5|2511.8|2509.8|2508.6|2506.6|370
1681801500000|2023-04-18 07:05:00|2511.6|2509.6|2509.7|2507.7|2511.8|2509.8|2509.7|2507.7|273
1681801800000|2023-04-18 07:10:00|2509.8|2507.8|2512|2510|2512.4|2510.4|2509.2|2507.2|419
1681802100000|2023-04-18 07:15:00|2511.8|2509.8|2515.2|2513.2|2515.2|2513.2|2511.8|2509.8|392
1681802400000|2023-04-18 07:20:00|2515.1|2513.1|2515.8|2513.8|2516.7|2514.7|2514.3|2512.3|325
1681802700000|2023-04-18 07:25:00|2515.9|2513.9|2516.1|2514.1|2516.9|2514.9|2514.3|2512.3|296
1681803000000|2023-04-18 07:30:00|2516.2|2514.2|2516.6|2514.6|2517|2515|2515.6|2513.2|275
1681803300000|2023-04-18 07:35:00|2516.5|2514.5|2517.7|2514.7|2520.1|2517.2|2516.5|2514|416
1681803600000|2023-04-18 07:40:00|2517.8|2514.8|2516.4|2514.4|2518.2|2515.7|2516.1|2513.6|345
1681803900000|2023-04-18 07:45:00|2516.5|2514.5|2515.2|2513.2|2517.5|2515|2514.5|2512.4|317
1681804200000|2023-04-18 07:50:00|2515.3|2513.3|2513.9|2511.9|2517.5|2515|2513.7|2511.3|341
1681804500000|2023-04-18 07:55:00|2514|2512|2515.6|2513.6|2516.1|2514.1|2514|2511.9|267
1681804800000|2023-04-18 08:00:00|2515.8|2513.8|2517.2|2515.2|2517.9|2515.9|2515.6|2513.2|351
1681805100000|2023-04-18 08:05:00|2517.1|2515.1|2519|2517|2519.5|2517.5|2516.5|2514.3|347
1681805400000|2023-04-18 08:10:00|2519.1|2517.1|2518.5|2516.5|2519.4|2517.4|2517.2|2515.2|224
1681805700000|2023-04-18 08:15:00|2518.8|2516.8|2517|2515|2519|2517|2517|2515|209
1681806000000|2023-04-18 08:20:00|2516.9|2514.9|2515.2|2513.2|2517.5|2515.5|2514.5|2512.5|252
1681806300000|2023-04-18 08:25:00|2515.3|2513.3|2513.5|2511.5|2515.9|2513.9|2513.5|2511.5|221
1681806600000|2023-04-18 08:30:00|2513.6|2511.6|2513.8|2511.8|2514.6|2512.6|2513.2|2511.2|209
1681806900000|2023-04-18 08:35:00|2513.9|2511.9|2514.1|2512.1|2514.5|2512.5|2513.1|2511.1|180
1681807200000|2023-04-18 08:40:00|2514.2|2512.2|2514.3|2512.3|2515|2513|2513.7|2511.7|210
1681807500000|2023-04-18 08:45:00|2514.4|2512.4|2517|2515|2517.9|2515.9|2514.3|2512.3|269
1681807800000|2023-04-18 08:50:00|2516.9|2514.9|2516.1|2514.1|2517.9|2515.9|2515.8|2513.8|171
1681808100000|2023-04-18 08:55:00|2516|2514|2516.7|2514.7|2517.8|2515.8|2515.4|2513.4|207
1681808400000|2023-04-18 09:00:00|2516.6|2514.6|2516.2|2514.2|2517.5|2515.1|2515.4|2513.4|212
1681808700000|2023-04-18 09:05:00|2516.3|2514.3|2513.8|2511.8|2516.8|2514.8|2513.7|2511.7|137
1681809000000|2023-04-18 09:10:00|2513.7|2511.7|2514.1|2512.1|2514.9|2512.9|2513.7|2511.7|160
1681809300000|2023-04-18 09:15:00|2514.2|2512.2|2514.2|2512.2|2514.7|2512.7|2513.6|2511.6|209
1681809600000|2023-04-18 09:20:00|2514.1|2512.1|2513.1|2511.1|2515.4|2513.4|2512.6|2510.6|230
1681809900000|2023-04-18 09:25:00|2513.2|2511.2|2508|2506|2513.2|2511.2|2507.6|2505.3|400
1681810200000|2023-04-18 09:30:00|2507.9|2505.9|2507.8|2505.8|2510.9|2508.9|2507.2|2504.9|457
1681810500000|2023-04-18 09:35:00|2507.9|2505.9|2508.5|2506.5|2510.3|2508.3|2507.9|2505.9|271
1681810800000|2023-04-18 09:40:00|2508.7|2506.7|2505.5|2503.5|2509.1|2507.1|2505.2|2503.2|209
1681811100000|2023-04-18 09:45:00|2505.6|2503.6|2505|2503|2506.2|2504.2|2503.6|2501.6|241
1681811400000|2023-04-18 09:50:00|2504.9|2502.9|2507.3|2505.3|2508.2|2506.2|2504.9|2502.4|219
1681811700000|2023-04-18 09:55:00|2507.1|2505.1|2508.6|2506.6|2509|2507|2505.9|2503.6|212
1681812000000|2023-04-18 10:00:00|2508.5|2506.5|2505.7|2503.7|2508.5|2506.5|2505.3|2503.3|212
1681812300000|2023-04-18 10:05:00|2505.9|2503.9|2504.6|2502.6|2505.9|2503.9|2504.4|2502.4|198
1681812600000|2023-04-18 10:10:00|2504.8|2502.8|2506.3|2504.3|2507|2505|2504.2|2502.2|239
1681812900000|2023-04-18 10:15:00|2506.4|2504.4|2511|2509|2511|2509|2505.9|2503.9|289
1681813200000|2023-04-18 10:20:00|2510.9|2508.9|2508.6|2506.6|2511.7|2509.7|2508.3|2505.8|241
1681813500000|2023-04-18 10:25:00|2508.5|2506.5|2509.7|2507.7|2511.2|2509.2|2508.1|2505.9|231
1681813800000|2023-04-18 10:30:00|2509.6|2507.6|2512.1|2510.1|2512.8|2510.8|2509.5|2507.5|165
1681814100000|2023-04-18 10:35:00|2512|2510|2511.7|2509.7|2512.5|2510.5|2510.6|2508.6|205
1681814400000|2023-04-18 10:40:00|2511.8|2509.8|2512.4|2510.4|2513.5|2511.5|2511.7|2509.7|185
1681814700000|2023-04-18 10:45:00|2512.5|2510.5|2513.2|2511.2|2513.3|2511.3|2512.5|2510.5|156
1681815000000|2023-04-18 10:50:00|2513.1|2511.1|2512.9|2510.9|2513.6|2511.6|2512.3|2510.3|139
1681815300000|2023-04-18 10:55:00|2513|2511|2511.6|2509.6|2513.2|2511.1|2510.6|2508|185
1681815600000|2023-04-18 11:00:00|2511.5|2509.5|2509.4|2506.4|2512.4|2509.5|2508.7|2506|297
1681815900000|2023-04-18 11:05:00|2509.5|2506.5|2509.1|2507.1|2510.4|2507.7|2508.8|2506|233
1681816200000|2023-04-18 11:10:00|2509.2|2507.2|2512.7|2509.7|2512.9|2510.5|2509|2506.8|236
1681816500000|2023-04-18 11:15:00|2512.8|2509.8|2511.9|2509.9|2512.8|2510.6|2511.4|2509.4|150
1681816800000|2023-04-18 11:20:00|2512|2510|2513.6|2511.6|2513.6|2511.6|2511.5|2509.5|156
1681817100000|2023-04-18 11:25:00|2513.7|2511.7|2513.1|2510.1|2514.2|2511.9|2511.7|2509.4|297
1681817400000|2023-04-18 11:30:00|2513.2|2510.2|2513.3|2511.3|2514.4|2511.9|2512.6|2510.1|240
1681817700000|2023-04-18 11:35:00|2513.4|2511.4|2511.7|2509.7|2514.2|2511.7|2511.5|2509.5|214
1681818000000|2023-04-18 11:40:00|2511.6|2509.6|2512.2|2510.2|2513.4|2510.9|2511.6|2509.1|215
1681818300000|2023-04-18 11:45:00|2512.3|2510.3|2510.7|2508.7|2512.6|2510.3|2510.2|2507.6|268
1681818600000|2023-04-18 11:50:00|2510.8|2508.8|2511.8|2509.8|2512.5|2509.9|2510.3|2507.9|219
1681818900000|2023-04-18 11:55:00|2511.7|2509.7|2512.4|2510.4|2512.6|2510.5|2511.1|2508.6|201
1681819200000|2023-04-18 12:00:00|2512.6|2510.6|2512.9|2510.9|2513.8|2511.8|2511.2|2509.2|237
1681819500000|2023-04-18 12:05:00|2513|2511|2515.6|2512.6|2515.8|2513.3|2512.6|2510.3|221
1681819800000|2023-04-18 12:10:00|2514.9|2512.9|2513.4|2511.4|2515.3|2513.3|2513|2510.4|238
1681820100000|2023-04-18 12:15:00|2513.2|2511.2|2514|2512|2514.9|2512.5|2512.6|2510.6|249
1681820400000|2023-04-18 12:20:00|2513.5|2511.5|2511.4|2509.4|2515.1|2512.7|2509.8|2507.6|446
1681820700000|2023-04-18 12:25:00|2511.8|2509.8|2512.7|2509.7|2515.4|2512.7|2511.1|2509.1|383
1681821000000|2023-04-18 12:30:00|2512.1|2509.1|2510.3|2508.3|2514.2|2511.8|2509.6|2507.3|490
1681821300000|2023-04-18 12:35:00|2510.5|2508.5|2509.7|2507.7|2511.2|2508.7|2508|2506|402
1681821600000|2023-04-18 12:40:00|2509.8|2507.8|2511.9|2509.9|2512.2|2510.2|2509.8|2507.1|348
1681821900000|2023-04-18 12:45:00|2512|2510|2509|2507|2513.8|2511.1|2508.9|2506.5|470
1681822200000|2023-04-18 12:50:00|2508.9|2506.9|2508.9|2505.9|2510.6|2508.6|2508.4|2505.9|379
1681822500000|2023-04-18 12:55:00|2508.8|2505.8|2509.9|2507.9|2512.4|2510.4|2508|2505.6|463
1681822800000|2023-04-18 13:00:00|2510.3|2507.3|2508.4|2505.4|2510.9|2508.1|2506.6|2504|809
1681823100000|2023-04-18 13:05:00|2508.3|2505.3|2507.3|2505.3|2510.6|2507.7|2506.1|2503.7|561
1681823400000|2023-04-18 13:10:00|2507.1|2505.1|2504.7|2501.7|2508.4|2505.9|2503.8|2500.9|622
1681823700000|2023-04-18 13:15:00|2504.6|2501.6|2504.2|2501.2|2505.9|2503.3|2503.3|2500.3|610
1681824000000|2023-04-18 13:20:00|2503.9|2500.9|2499.8|2497.8|2505.2|2502.3|2499.7|2496.9|622
1681824300000|2023-04-18 13:25:00|2499.9|2497.9|2496.3|2493.3|2502.1|2499.5|2494.7|2492.2|583
1681824600000|2023-04-18 13:30:00|2495.9|2492.9|2497.9|2494.9|2499.4|2496.9|2494.5|2491.5|976
1681824900000|2023-04-18 13:35:00|2498.1|2495.1|2498.5|2495.5|2503.1|2500.1|2497.4|2494.7|919
1681825200000|2023-04-18 13:40:00|2498.7|2495.7|2499.2|2497.2|2501.4|2498.9|2497.5|2494.8|699
1681825500000|2023-04-18 13:45:00|2499.1|2496.1|2506|2503|2507.5|2504.5|2499|2496.1|929
1681825800000|2023-04-18 13:50:00|2505.9|2502.9|2510.5|2507.5|2514.6|2511.8|2505.6|2502.6|936
1681826100000|2023-04-18 13:55:00|2510.4|2507.4|2514.1|2511.1|2514.2|2511.2|2508.8|2505.8|827
1681826400000|2023-04-18 14:00:00|2514.2|2511.2|2514.5|2511.5|2516.7|2514.3|2513.2|2510.2|759
1681826700000|2023-04-18 14:05:00|2514.6|2511.6|2531.8|2529.8|2533.8|2531.5|2512.8|2509.8|1077
1681827000000|2023-04-18 14:10:00|2532|2530|2524.5|2522.5|2533.4|2531.3|2523|2520.5|980
1681827300000|2023-04-18 14:15:00|2524.4|2522.4|2521.7|2519.7|2525.5|2523|2520.3|2517.7|673
1681827600000|2023-04-18 14:20:00|2521.6|2519.6|2523.9|2520.9|2524.3|2521.6|2520.2|2517.5|766
1681827900000|2023-04-18 14:25:00|2523.7|2520.7|2524.9|2521.9|2527.3|2524.6|2522.3|2519.8|782
1681828200000|2023-04-18 14:30:00|2524.8|2521.8|2520.2|2518.2|2524.9|2522.5|2518.1|2515.7|959
1681828500000|2023-04-18 14:35:00|2520.4|2518.4|2524.3|2521.3|2524.7|2521.8|2519.6|2517.1|733
1681828800000|2023-04-18 14:40:00|2524.2|2521.2|2524.5|2521.5|2526.4|2523.7|2522|2519.1|726
1681829100000|2023-04-18 14:45:00|2524.4|2521.4|2523.6|2520.6|2525.9|2523|2521.7|2518.7|774
1681829400000|2023-04-18 14:50:00|2523.3|2520.3|2528.1|2526.1|2528.3|2526.1|2522|2519.1|761
1681829700000|2023-04-18 14:55:00|2528.4|2525.4|2524.7|2521.7|2528.4|2526.1|2524|2521.4|633
1681830000000|2023-04-18 15:00:00|2524.6|2521.6|2525|2522|2526.2|2523.5|2521.3|2518.9|662
1681830300000|2023-04-18 15:05:00|2524.9|2521.9|2525.3|2523.3|2526.1|2523.6|2523.3|2520.4|549
1681830600000|2023-04-18 15:10:00|2525.7|2523.7|2524.4|2521.4|2526.6|2524.4|2520.5|2518.1|612
1681830900000|2023-04-18 15:15:00|2524.5|2521.5|2523.9|2521.9|2525|2522.5|2521.8|2519.1|579
1681831200000|2023-04-18 15:20:00|2524|2522|2526|2524|2526.9|2524.6|2523.5|2521.5|436
1681831500000|2023-04-18 15:25:00|2526.1|2524.1|2526.2|2523.2|2527.2|2524.7|2524.1|2522|525
1681831800000|2023-04-18 15:30:00|2526.3|2523.3|2525.8|2523.8|2528|2525.2|2524|2521.7|472
1681832100000|2023-04-18 15:35:00|2525.7|2523.7|2519.8|2517.8|2526.3|2524|2517.1|2514.4|713
1681832400000|2023-04-18 15:40:00|2520|2518|2520.4|2517.4|2521.4|2519.3|2518.6|2516.1|547
1681832700000|2023-04-18 15:45:00|2520.3|2517.3|2520.8|2518.8|2522.9|2520.8|2519|2516.9|433
1681833000000|2023-04-18 15:50:00|2521.1|2519.1|2523.5|2521.5|2523.7|2521.7|2519.7|2517.3|385
1681833300000|2023-04-18 15:55:00|2523.6|2521.6|2522.2|2520.2|2524.7|2522.7|2521.6|2518.8|344
1681833600000|2023-04-18 16:00:00|2522.1|2520.1|2521.6|2519.6|2522.9|2520.3|2520.1|2517.9|396
1681833900000|2023-04-18 16:05:00|2521.7|2519.7|2523.2|2521.2|2523.4|2521.4|2520.5|2518.2|305
1681834200000|2023-04-18 16:10:00|2523.1|2521.1|2521.4|2519.4|2524.5|2522.3|2521|2518.7|395
1681834500000|2023-04-18 16:15:00|2521.5|2519.5|2521.1|2518.1|2523.1|2520.7|2519.6|2517.1|348
1681834800000|2023-04-18 16:20:00|2521|2518|2521.1|2519.1|2522.8|2520.1|2520.4|2517.8|329
1681835100000|2023-04-18 16:25:00|2521|2519|2521.3|2519.3|2522|2519.7|2520.2|2517.6|309
1681835400000|2023-04-18 16:30:00|2521.2|2519.2|2521.5|2519.5|2522.5|2519.9|2520.2|2517.9|287
1681835700000|2023-04-18 16:35:00|2521.6|2519.6|2519|2517|2521.7|2519.6|2518.7|2516.2|224
1681836000000|2023-04-18 16:40:00|2519.1|2517.1|2518.2|2516.2|2519.7|2517.4|2516.6|2514|310
1681836300000|2023-04-18 16:45:00|2518.3|2516.3|2517.3|2515.3|2518.5|2516.5|2516.6|2514.3|286
1681836600000|2023-04-18 16:50:00|2517.2|2515.2|2515.4|2513.4|2517.8|2515.4|2515.1|2512.7|271
1681836900000|2023-04-18 16:55:00|2515.5|2513.5|2517.3|2515.3|2518.5|2516.1|2515.4|2513|316
1681837200000|2023-04-18 17:00:00|2517.8|2514.8|2518.7|2516.7|2519.3|2516.9|2516.2|2513.7|246
1681837500000|2023-04-18 17:05:00|2518.6|2516.6|2519.8|2517.8|2520.2|2517.9|2518|2515.7|279
1681837800000|2023-04-18 17:10:00|2520.1|2518.1|2518.8|2515.8|2520.1|2518.1|2517.9|2515.6|206
1681838100000|2023-04-18 17:15:00|2518.7|2515.7|2520.2|2518.2|2520.6|2518.2|2517.5|2515.1|174
1681838400000|2023-04-18 17:20:00|2520.1|2518.1|2518.6|2516.6|2520.6|2518.4|2517.3|2514.8|285
1681838700000|2023-04-18 17:25:00|2518.5|2516.5|2518.6|2516.6|2519.1|2516.8|2517.5|2515.2|268
1681839000000|2023-04-18 17:30:00|2518.7|2516.7|2518.2|2516.2|2520|2517.7|2518.1|2515.8|172
1681839300000|2023-04-18 17:35:00|2518.1|2516.1|2519.1|2516.1|2520|2517.8|2517.6|2515|215
1681839600000|2023-04-18 17:40:00|2518.6|2516.6|2519.2|2517.2|2519.7|2517.3|2518|2515.4|227
1681839900000|2023-04-18 17:45:00|2519.7|2516.7|2518|2516|2519.7|2517.3|2517.5|2514.7|221
1681840200000|2023-04-18 17:50:00|2518.7|2515.7|2518.8|2515.8|2519.2|2516.6|2517|2514.7|251
1681840500000|2023-04-18 17:55:00|2518.9|2515.9|2517.8|2514.8|2519.2|2516.5|2517|2514.5|225
1681840800000|2023-04-18 18:00:00|2517.2|2515.2|2516.7|2513.7|2518.2|2515.7|2515.6|2513.1|245
1681841100000|2023-04-18 18:05:00|2516.2|2514.2|2518.9|2515.9|2519|2516.5|2515.8|2513.3|233
1681841400000|2023-04-18 18:10:00|2518.8|2515.8|2518.9|2515.9|2519.4|2516.8|2517.9|2515.4|189
1681841700000|2023-04-18 18:15:00|2518.3|2516.3|2518.6|2515.6|2518.9|2516.3|2517.2|2514.7|201
1681842000000|2023-04-18 18:20:00|2518.5|2515.5|2518|2516|2518.9|2516.5|2516.8|2514.4|176
1681842300000|2023-04-18 18:25:00|2517.8|2515.8|2518.9|2516.9|2519.3|2516.9|2517.1|2514.6|205
1681842600000|2023-04-18 18:30:00|2518.8|2516.8|2518.3|2516.3|2519.4|2516.8|2517.9|2515.6|170
1681842900000|2023-04-18 18:35:00|2518.4|2516.4|2518.3|2515.3|2518.8|2516.4|2516.7|2514.4|131
1681843200000|2023-04-18 18:40:00|2518.2|2515.2|2517.2|2515.2|2518.6|2516|2516.1|2513.4|224
1681843500000|2023-04-18 18:45:00|2517.1|2515.1|2517.8|2514.8|2517.9|2515.4|2516.7|2514.4|180
1681843800000|2023-04-18 18:50:00|2517.7|2514.7|2516.1|2514.1|2517.7|2515.1|2515.7|2513.3|124
1681844100000|2023-04-18 18:55:00|2516.6|2513.6|2519.8|2517.8|2520.9|2518.5|2515.7|2513.5|291
1681844400000|2023-04-18 19:00:00|2520.7|2517.7|2519.7|2517.7|2520.7|2518|2518.7|2516.3|209
1681844700000|2023-04-18 19:05:00|2519.8|2517.8|2521.2|2519.2|2521.9|2519.4|2519.2|2516.7|149
1681845000000|2023-04-18 19:10:00|2521.7|2518.7|2520.3|2518.3|2521.8|2518.8|2519.6|2517.2|161
1681845300000|2023-04-18 19:15:00|2520.4|2518.4|2521|2519|2521.6|2519.3|2520.2|2517.7|133
1681845600000|2023-04-18 19:20:00|2521.4|2519.4|2520.9|2518.9|2522.6|2520.1|2520.2|2517.8|173
1681845900000|2023-04-18 19:25:00|2521.1|2519.1|2520.6|2518.6|2521.6|2519.2|2520|2517.6|142
1681846200000|2023-04-18 19:30:00|2520.7|2518.7|2520.8|2518.8|2521.3|2519.2|2520.3|2517.9|143
1681846500000|2023-04-18 19:35:00|2520.7|2518.7|2520|2518|2521.3|2519.1|2519.4|2516.9|132
1681846800000|2023-04-18 19:40:00|2519.9|2517.9|2519.1|2517.1|2520.3|2518|2518.5|2516.1|170
1681847100000|2023-04-18 19:45:00|2519|2517|2519.5|2517.5|2520.3|2517.9|2519|2516.6|146
1681847400000|2023-04-18 19:50:00|2519.9|2516.9|2519.2|2517.2|2520.5|2518.1|2519|2516.6|174
1681847700000|2023-04-18 19:55:00|2519.3|2517.3|2519.9|2517.9|2521|2518.6|2519|2516.7|208
1681848000000|2023-04-18 20:00:00|2519.8|2517.8|2519.8|2517.8|2521|2518.5|2519.7|2517|233
1681848300000|2023-04-18 20:05:00|2520.1|2517.1|2521.2|2518.2|2521.6|2518.7|2519.7|2517.1|133
1681848600000|2023-04-18 20:10:00|2521.1|2518.1|2520.1|2517.1|2521.3|2518.3|2519.7|2517.1|97
1681848900000|2023-04-18 20:15:00|2520.3|2517.3|2519.9|2517.9|2520.9|2518.3|2519.6|2517|89
1681849200000|2023-04-18 20:20:00|2520|2518|2520.5|2518.5|2521.2|2518.7|2519.8|2517.4|74
1681849500000|2023-04-18 20:25:00|2520.6|2518.6|2521.9|2519.9|2522.5|2520.1|2520.5|2518.2|120
1681849800000|2023-04-18 20:30:00|2522.4|2519.4|2519.7|2517.7|2522.4|2519.9|2519.1|2516.8|99
1681850100000|2023-04-18 20:35:00|2519.8|2517.8|2520.6|2517.6|2520.8|2518.4|2519.1|2516.7|106
1681850400000|2023-04-18 20:40:00|2520.5|2517.5|2519.8|2517.8|2520.7|2518.3|2519.6|2516.9|59
1681850700000|2023-04-18 20:45:00|2520|2518|2520.2|2517.2|2520.9|2518|2519.7|2516.7|63
1681851000000|2023-04-18 20:50:00|2520.4|2517.4|2519.8|2516.8|2520.6|2517.9|2518.7|2515.7|68
1681851300000|2023-04-18 20:55:00|2519.7|2516.7|2519.8|2516.8|2521|2518|2519.3|2516.3|84
1681855200000|2023-04-18 22:00:00|2520.8|2517.8|2521.2|2518.2|2522.8|2518.8|2519.9|2512.1|96
1681855500000|2023-04-18 22:05:00|2520.6|2518.6|2520.5|2517.5|2521.2|2518.8|2519.7|2517.1|67
1681855800000|2023-04-18 22:10:00|2520.4|2517.4|2521.2|2518.2|2521.9|2519.3|2519.8|2517.3|80
1681856100000|2023-04-18 22:15:00|2520.6|2518.6|2521.1|2518.1|2521.4|2518.9|2520.3|2517.9|53
1681856400000|2023-04-18 22:20:00|2521.2|2518.2|2521.2|2518.2|2521.5|2519|2520.4|2517.9|51
1681856700000|2023-04-18 22:25:00|2521.3|2518.3|2521|2519|2521.7|2519|2520.6|2518.1|44
1681857000000|2023-04-18 22:30:00|2520.9|2518.9|2520|2518|2521.4|2518.9|2519.8|2517.3|68
1681857300000|2023-04-18 22:35:00|2520.1|2518.1|2521.2|2518.2|2521.4|2518.4|2519.9|2517.4|42
1681857600000|2023-04-18 22:40:00|2520.8|2518.8|2521.5|2518.5|2521.7|2519.4|2520.4|2518.2|64
1681857900000|2023-04-18 22:45:00|2521.3|2518.3|2521.4|2519.4|2522.8|2520.4|2520.8|2518.3|99
1681858200000|2023-04-18 22:50:00|2521.8|2519.8|2521.8|2518.8|2522.1|2519.8|2520.8|2518|49
1681858500000|2023-04-18 22:55:00|2521.7|2518.7|2522.2|2519.2|2522.4|2519.9|2521|2518.7|60
1681858800000|2023-04-18 23:00:00|2521.6|2519.6|2522.2|2520.2|2523.4|2520.9|2521.6|2518.7|123
1681859100000|2023-04-18 23:05:00|2522.1|2520.1|2521.8|2519.8|2522.9|2520.4|2521.3|2519.1|82
1681859400000|2023-04-18 23:10:00|2521.7|2519.7|2522.3|2519.3|2522.4|2520|2521.1|2518.9|55
1681859700000|2023-04-18 23:15:00|2521.7|2519.7|2522.9|2520.9|2523.1|2520.9|2521.4|2519.3|77
1681860000000|2023-04-18 23:20:00|2522.7|2520.7|2522.6|2519.6|2523.1|2520.9|2521.8|2519.6|61
1681860300000|2023-04-18 23:25:00|2522|2520|2521.9|2519.9|2522.7|2520.1|2521.3|2518.9|65
1681860600000|2023-04-18 23:30:00|2521.6|2519.6|2522.8|2519.8|2523.4|2520.9|2521.2|2519|81
1681860900000|2023-04-18 23:35:00|2522.9|2519.9|2523.3|2520.3|2523.5|2520.9|2522|2519.6|62
1681861200000|2023-04-18 23:40:00|2523.4|2520.4|2522.8|2520.8|2523.8|2521.4|2522.2|2520|63
1681861500000|2023-04-18 23:45:00|2522.7|2520.7|2522.2|2519.2|2523.3|2520.9|2521.1|2518.6|128
1681861800000|2023-04-18 23:50:00|2521.9|2519.9|2522.7|2519.7|2523.7|2521|2521.5|2519.3|208
1681862100000|2023-04-18 23:55:00|2522.5|2519.5|2523.3|2520.3|2524.1|2521.4|2521.9|2519.5|141
1681862400000|2023-04-19 00:00:00|2522.9|2520.9|2524.3|2522.3|2526|2523.4|2522.3|2519.9|219
1681862700000|2023-04-19 00:05:00|2525.3|2522.9|2525.6|2523.6|2526.8|2524.3|2524.3|2522|146
1681863000000|2023-04-19 00:10:00|2525.7|2523.7|2525.4|2523.4|2526.3|2524|2524.6|2522.2|164
1681863300000|2023-04-19 00:15:00|2525.2|2523.2|2524.6|2522.6|2525.3|2523.2|2523.6|2521.2|114
1681863600000|2023-04-19 00:20:00|2524.5|2522.5|2523.9|2521.9|2526|2523.4|2523.9|2521.4|120
1681863900000|2023-04-19 00:25:00|2524|2522|2523.1|2521.1|2524.8|2522.4|2522.8|2520.7|177
1681864200000|2023-04-19 00:30:00|2523.2|2521.2|2522.8|2520.8|2524.2|2522|2522.3|2519.9|173
1681864500000|2023-04-19 00:35:00|2522.7|2520.7|2523.6|2520.6|2523.8|2521.3|2522.2|2520|158
1681864800000|2023-04-19 00:40:00|2523.1|2521.1|2523.9|2521.9|2524.4|2521.9|2523|2520.8|89
1681865100000|2023-04-19 00:45:00|2523.8|2521.8|2524.5|2521.5|2524.8|2522.6|2523.2|2520.6|101
1681865400000|2023-04-19 00:50:00|2524.4|2521.4|2525|2522|2525.3|2522.9|2523.8|2521.1|237
1681865700000|2023-04-19 00:55:00|2524.8|2521.8|2526|2523|2526|2523.6|2523.5|2521|181
1681866000000|2023-04-19 01:00:00|2525.9|2522.9|2526.3|2523.3|2529.3|2526.9|2524.7|2521.9|385
1681866300000|2023-04-19 01:05:00|2526.4|2523.4|2524.9|2522.9|2526.8|2524.4|2524.8|2522.3|185
1681866600000|2023-04-19 01:10:00|2525|2523|2522.8|2520.8|2526.2|2523.9|2522.7|2519.9|209
1681866900000|2023-04-19 01:15:00|2522.9|2520.9|2522.5|2520.5|2523.3|2520.9|2520.7|2518.1|239
1681867200000|2023-04-19 01:20:00|2522.4|2520.4|2514.3|2512.3|2522.8|2520.4|2512.2|2509.4|521
1681867500000|2023-04-19 01:25:00|2514.6|2511.6|2515.7|2513.7|2517.5|2515.2|2514.6|2511.6|404
1681867800000|2023-04-19 01:30:00|2515.8|2513.8|2512.8|2509.8|2516.3|2514|2511.5|2508.7|356
1681868100000|2023-04-19 01:35:00|2512.9|2509.9|2513.2|2511.2|2516|2513.1|2512.2|2509.2|340
1681868400000|2023-04-19 01:40:00|2513.3|2511.3|2513.7|2511.7|2514.3|2511.8|2511.3|2508.5|375
1681868700000|2023-04-19 01:45:00|2513.6|2511.6|2512.6|2510.6|2516.4|2513.8|2512.5|2509.9|317
1681869000000|2023-04-19 01:50:00|2512.7|2510.7|2511.9|2509.9|2514.6|2511.9|2511.3|2508.6|264
1681869300000|2023-04-19 01:55:00|2511.8|2509.8|2512.7|2510.7|2513.9|2511.4|2511.8|2509|206
1681869600000|2023-04-19 02:00:00|2512.9|2510.9|2511.6|2509.6|2513.3|2510.9|2511.3|2508.3|232
1681869900000|2023-04-19 02:05:00|2511.5|2509.5|2513.3|2510.3|2514.3|2511.7|2511.2|2508.6|233
1681870200000|2023-04-19 02:10:00|2513.2|2510.2|2514.8|2511.8|2515.1|2512.3|2513.1|2510.1|232
1681870500000|2023-04-19 02:15:00|2514.9|2511.9|2516.1|2513.1|2516.8|2513.9|2514.1|2511.7|143
1681870800000|2023-04-19 02:20:00|2516|2513|2517|2514|2517.6|2515.2|2514.9|2512.4|117
1681871100000|2023-04-19 02:25:00|2517.1|2514.1|2517.2|2515.2|2518.7|2516.2|2516.6|2514|168
1681871400000|2023-04-19 02:30:00|2517.1|2515.1|2518.1|2515.1|2519.1|2516.6|2516.5|2513.9|259
1681871700000|2023-04-19 02:35:00|2517.8|2514.8|2518.6|2516.6|2519.2|2516.6|2516.3|2513.6|267
1681872000000|2023-04-19 02:40:00|2518.8|2515.8|2515.8|2512.8|2519.4|2517.2|2515.7|2512.7|279
1681872300000|2023-04-19 02:45:00|2515.7|2512.7|2515.3|2513.3|2516|2513.3|2514.5|2511.7|235
1681872600000|2023-04-19 02:50:00|2515.2|2513.2|2515.8|2512.8|2516.2|2513.8|2514.7|2512.2|133
1681872900000|2023-04-19 02:55:00|2516|2513|2517.2|2514.2|2518.1|2515.4|2515.5|2512.9|187
1681873200000|2023-04-19 03:00:00|2517|2514|2516.6|2514.6|2518|2515.4|2515.9|2513|167
1681873500000|2023-04-19 03:05:00|2516.5|2514.5|2517.6|2514.6|2518.1|2515.8|2516.5|2514|181
1681873800000|2023-04-19 03:10:00|2517.7|2514.7|2517.5|2514.5|2519|2516.4|2517.1|2514.5|135
1681874100000|2023-04-19 03:15:00|2517.4|2514.4|2516.8|2513.8|2517.7|2514.8|2516|2513.7|160
1681874400000|2023-04-19 03:20:00|2516.9|2513.9|2518.1|2516.1|2518.8|2516.3|2516.1|2513.7|128
1681874700000|2023-04-19 03:25:00|2518.3|2516.3|2518.3|2516.3|2518.9|2516.4|2516.6|2514.1|201
1681875000000|2023-04-19 03:30:00|2518.4|2516.4|2518.3|2516.3|2519.2|2516.8|2518|2515.5|140
1681875300000|2023-04-19 03:35:00|2518.9|2515.9|2517.6|2514.6|2519.2|2516.8|2516.1|2513.5|304
1681875600000|2023-04-19 03:40:00|2517.5|2514.5|2517.2|2515.2|2518.7|2516.2|2516.8|2514.2|119
1681875900000|2023-04-19 03:45:00|2517.1|2515.1|2516.7|2514.7|2517.8|2515.4|2516.1|2513.5|99
1681876200000|2023-04-19 03:50:00|2516.8|2514.8|2517.3|2514.3|2517.7|2515.3|2516.2|2513.2|116
1681876500000|2023-04-19 03:55:00|2517.4|2514.4|2518|2516|2518.8|2516.3|2516.3|2513.8|132
1681876800000|2023-04-19 04:00:00|2518.5|2515.5|2517.7|2514.7|2518.7|2516.3|2517.1|2514.2|130
1681877100000|2023-04-19 04:05:00|2517.2|2515.2|2518.4|2515.4|2518.5|2515.9|2517.2|2514.7|86
1681877400000|2023-04-19 04:10:00|2518.3|2515.3|2517.8|2514.8|2518.6|2515.9|2517|2514.4|93
1681877700000|2023-04-19 04:15:00|2517.7|2514.7|2517.3|2515.3|2517.8|2515.3|2516.7|2514.1|89
1681878000000|2023-04-19 04:20:00|2517.2|2515.2|2517.3|2514.3|2517.7|2515.5|2516.7|2514.2|68
1681878300000|2023-04-19 04:25:00|2516.8|2514.8|2517.8|2514.8|2517.8|2515.3|2516.7|2514.2|105
1681878600000|2023-04-19 04:30:00|2517.6|2514.6|2516.5|2513.5|2517.9|2515.3|2515.7|2513.1|97
1681878900000|2023-04-19 04:35:00|2516.6|2513.6|2516.8|2513.8|2516.9|2514.5|2515.2|2513.2|125
1681879200000|2023-04-19 04:40:00|2516.7|2513.7|2518.3|2515.3|2519.3|2516.5|2516.3|2513.7|106
1681879500000|2023-04-19 04:45:00|2518.2|2515.2|2517.1|2515.1|2518.3|2515.3|2516.4|2513.7|111
1681879800000|2023-04-19 04:50:00|2517|2515|2519.3|2516.3|2520.1|2517.4|2517|2514.4|166
1681880100000|2023-04-19 04:55:00|2519.1|2516.1|2519.7|2516.7|2520.2|2517.5|2518.2|2515.7|196
1681880400000|2023-04-19 05:00:00|2519.8|2516.8|2519.2|2517.2|2519.8|2517.3|2518.2|2515.8|132
1681880700000|2023-04-19 05:05:00|2519.3|2517.3|2519|2517|2519.9|2517.3|2518.5|2515.9|126
1681881000000|2023-04-19 05:10:00|2518.9|2516.9|2518.7|2516.7|2519.4|2516.9|2518.3|2515.7|108
1681881300000|2023-04-19 05:15:00|2518.8|2516.8|2519|2517|2519.8|2517.3|2518.3|2515.9|99
1681881600000|2023-04-19 05:20:00|2519.1|2517.1|2519.6|2516.6|2520.1|2517.6|2518.3|2515.8|138
1681881900000|2023-04-19 05:25:00|2519.8|2516.8|2518.3|2516.3|2520.1|2518|2518.3|2516.1|89
1681882200000|2023-04-19 05:30:00|2518.4|2516.4|2519.2|2516.2|2520|2518|2517.3|2515|347
1681882500000|2023-04-19 05:35:00|2518.9|2515.9|2515.8|2513.8|2520.4|2517.9|2515.6|2513.1|257
1681882800000|2023-04-19 05:40:00|2515.9|2513.9|2513|2511|2516|2513.9|2511.5|2509|287
1681883100000|2023-04-19 05:45:00|2512.9|2510.9|2512|2510|2513.2|2511|2511|2508.1|253
1681883400000|2023-04-19 05:50:00|2512.7|2509.7|2509.8|2507.8|2512.7|2510.1|2507.8|2505.1|382
1681883700000|2023-04-19 05:55:00|2509.7|2507.7|2510.3|2507.3|2510.9|2508.4|2509|2506.2|223
1681884000000|2023-04-19 06:00:00|2510.4|2507.4|2511.9|2509.9|2512.7|2510.2|2509.8|2507.3|568
1681884300000|2023-04-19 06:05:00|2512.1|2510.1|2503.6|2500.6|2514|2511.4|2502.9|2499.9|443
1681884600000|2023-04-19 06:10:00|2503.8|2500.8|2501|2498|2504.9|2502.3|2501|2498|562
1681884900000|2023-04-19 06:15:00|2501.3|2498.3|2496.1|2493.1|2501.7|2498.7|2492.6|2489.6|691
1681885200000|2023-04-19 06:20:00|2496|2493|2491.7|2488.7|2497.9|2495|2491.1|2488.6|689
1681885500000|2023-04-19 06:25:00|2491.6|2488.6|2489.3|2487.3|2492.2|2489.6|2485.7|2483.3|825
1681885800000|2023-04-19 06:30:00|2489.6|2487.6|2491.9|2489.9|2492.8|2490.2|2487.9|2485.9|749
1681886100000|2023-04-19 06:35:00|2491.7|2489.7|2494.7|2492.7|2495.3|2493|2490.4|2488.3|460
1681886400000|2023-04-19 06:40:00|2495|2492|2496.9|2494.9|2497.7|2495.5|2491.7|2489.2|545
1681886700000|2023-04-19 06:45:00|2496.8|2494.8|2500.6|2498.6|2501.9|2499.6|2496.8|2494.6|526
1681887000000|2023-04-19 06:50:00|2500.5|2498.5|2499.7|2497.7|2503.2|2500.8|2499.3|2497.1|478
1681887300000|2023-04-19 06:55:00|2499.6|2497.6|2496.5|2494.5|2500.1|2497.9|2496.2|2494|390
1681887600000|2023-04-19 07:00:00|2496.6|2494.6|2495.9|2493.9|2497.1|2495.1|2493.7|2491.7|395
1681887900000|2023-04-19 07:05:00|2496|2494|2499.3|2497.3|2501.8|2499.8|2496|2494|502
1681888200000|2023-04-19 07:10:00|2499.4|2497.4|2498.4|2496.4|2500.2|2498.2|2497.3|2495.3|400
1681888500000|2023-04-19 07:15:00|2498.6|2496.6|2499.5|2497.5|2501.1|2498.7|2498.6|2496.6|457
1681888800000|2023-04-19 07:20:00|2499.4|2497.4|2502.7|2500.7|2503.4|2501.3|2499.1|2497.1|355
1681889100000|2023-04-19 07:25:00|2502.6|2500.6|2498.9|2496.9|2503.3|2501.3|2498.6|2496.5|342
1681889400000|2023-04-19 07:30:00|2498.8|2496.8|2499.4|2497.4|2499.9|2497.9|2497.4|2495.4|314
1681889700000|2023-04-19 07:35:00|2499.3|2497.3|2493.3|2490.3|2499.4|2497.4|2492.8|2490.3|354
1681890000000|2023-04-19 07:40:00|2492.8|2490.8|2491.9|2489.9|2495.4|2493|2490|2487.8|385
1681890300000|2023-04-19 07:45:00|2492|2490|2490.5|2488.5|2492.6|2490.6|2488.8|2486.7|356
1681890600000|2023-04-19 07:50:00|2490.4|2488.4|2492.1|2490.1|2492.5|2490.5|2489.3|2487.3|266
1681890900000|2023-04-19 07:55:00|2492|2490|2490.2|2488.2|2492.7|2490.7|2489.8|2487.8|290
1681891200000|2023-04-19 08:00:00|2490.1|2488.1|2486.7|2484.7|2490.9|2488.9|2485.9|2483.4|406
1681891500000|2023-04-19 08:05:00|2486.6|2484.6|2481.5|2479.5|2487.2|2485.2|2479.8|2477.4|646
1681891800000|2023-04-19 08:10:00|2481.2|2479.2|2478.5|2476.5|2483|2481|2478.1|2475.7|605
1681892100000|2023-04-19 08:15:00|2478.6|2476.6|2479.6|2477.6|2480.3|2478|2477.1|2474.1|459
1681892400000|2023-04-19 08:20:00|2479.5|2477.5|2482.9|2480.9|2483|2481|2479.2|2477.2|361
1681892700000|2023-04-19 08:25:00|2482.8|2480.8|2480.6|2478.6|2482.9|2480.9|2479.5|2477.5|319
1681893000000|2023-04-19 08:30:00|2480.7|2478.7|2478.5|2476.5|2481.9|2479.9|2478.3|2476.3|327
1681893300000|2023-04-19 08:35:00|2478.7|2476.7|2477.1|2475.1|2480.5|2478.5|2475|2473|430
1681893600000|2023-04-19 08:40:00|2477|2475|2473.6|2471.6|2477.7|2475.7|2472.2|2470.2|680
1681893900000|2023-04-19 08:45:00|2473.7|2471.7|2478|2476|2478.9|2476.9|2472.5|2470.5|491
1681894200000|2023-04-19 08:50:00|2478.1|2476.1|2480.2|2478.2|2481.8|2479.5|2477.6|2475.6|449
1681894500000|2023-04-19 08:55:00|2480.1|2478.1|2478.3|2476.3|2481.1|2478.7|2478.3|2476.3|306
1681894800000|2023-04-19 09:00:00|2478.4|2476.4|2477.3|2475.3|2479.3|2477.2|2477.2|2475.1|280
1681895100000|2023-04-19 09:05:00|2477.1|2475.1|2476.2|2474.2|2477.9|2475.9|2475.8|2473.3|300
1681895400000|2023-04-19 09:10:00|2476.1|2474.1|2477|2475|2477.1|2475|2475.4|2473.4|241
1681895700000|2023-04-19 09:15:00|2476.9|2474.9|2477.8|2475.8|2477.9|2475.9|2475|2472.5|283
1681896000000|2023-04-19 09:20:00|2477.9|2475.9|2474.7|2472.7|2479.2|2476.9|2474.7|2472.7|233
1681896300000|2023-04-19 09:25:00|2474.8|2472.8|2474.8|2472.8|2476.6|2474.5|2474.4|2472.4|247
1681896600000|2023-04-19 09:30:00|2474.9|2472.9|2475.7|2472.7|2476.6|2474.2|2473.9|2471.9|394
1681896900000|2023-04-19 09:35:00|2475.8|2472.8|2474|2471|2475.9|2473.8|2472.8|2470.6|400
1681897200000|2023-04-19 09:40:00|2474.3|2472|2474.3|2471.3|2476.3|2473.8|2473.2|2470.6|488
1681897500000|2023-04-19 09:45:00|2473.9|2471.9|2471.5|2468.5|2474.3|2471.9|2470.4|2468.1|387
1681897800000|2023-04-19 09:50:00|2471|2469|2472.6|2469.6|2474.5|2472.1|2470.6|2467.9|596
1681898100000|2023-04-19 09:55:00|2472.5|2469.5|2471.4|2469.4|2473.9|2471.6|2470.6|2468.3|344
1681898400000|2023-04-19 10:00:00|2471.3|2469.3|2473.8|2471.8|2476|2473.7|2471.1|2469.1|316
1681898700000|2023-04-19 10:05:00|2474.1|2472.1|2478.9|2476.9|2479|2477|2473.9|2471.5|358
1681899000000|2023-04-19 10:10:00|2478.8|2476.8|2478.2|2476.2|2481.5|2479.4|2478|2475.3|418
1681899300000|2023-04-19 10:15:00|2478.3|2476.3|2473.9|2471.9|2479.2|2476.9|2472.8|2470.6|409
1681899600000|2023-04-19 10:20:00|2474|2472|2474.8|2472.8|2476.7|2474.2|2472.7|2470.6|373
1681899900000|2023-04-19 10:25:00|2475|2473|2474.9|2472.9|2475.5|2473.5|2473.2|2471|307
1681900200000|2023-04-19 10:30:00|2475.2|2473.2|2478.6|2476.6|2479|2477|2474.8|2472.8|346
1681900500000|2023-04-19 10:35:00|2478.4|2476.4|2476.4|2474.4|2478.7|2476.7|2475|2472.8|325
1681900800000|2023-04-19 10:40:00|2476.5|2474.5|2476.5|2474.5|2477.6|2475.2|2474.4|2472.2|294
1681901100000|2023-04-19 10:45:00|2476|2474|2475.5|2473.5|2478.3|2476.3|2475.2|2473.2|363
1681901400000|2023-04-19 10:50:00|2475.6|2473.6|2475.4|2473.4|2476.2|2474.2|2472.5|2470.5|375
1681901700000|2023-04-19 10:55:00|2475.8|2473.8|2477.5|2474.5|2478.4|2476.1|2475|2472.7|462
1681902000000|2023-04-19 11:00:00|2477.9|2474.9|2473.1|2471.1|2478.6|2475.6|2472.4|2469.8|612
1681902300000|2023-04-19 11:05:00|2473|2471|2471.1|2469.1|2473.4|2471.3|2468.8|2466.3|523
1681902600000|2023-04-19 11:10:00|2471|2469|2470.4|2468.4|2472.7|2470.2|2469.1|2466.7|500
1681902900000|2023-04-19 11:15:00|2470.5|2468.5|2471.8|2469.8|2473.6|2471.6|2468.7|2466.7|349
1681903200000|2023-04-19 11:20:00|2471.9|2469.9|2473.4|2471.4|2476|2473.9|2471.5|2469.5|410
1681903500000|2023-04-19 11:25:00|2473.3|2471.3|2471.9|2469.9|2473.4|2471.4|2471|2468.7|299
1681903800000|2023-04-19 11:30:00|2471.8|2469.8|2470.5|2468.5|2471.8|2469.8|2469.3|2467.3|262
1681904100000|2023-04-19 11:35:00|2470.4|2468.4|2466.4|2464.4|2470.8|2468.8|2465.5|2463|326
1681904400000|2023-04-19 11:40:00|2466.2|2464.2|2468.6|2465.6|2468.8|2466.6|2466|2464|144
1681904700000|2023-04-19 11:45:00|2468.5|2465.5|2467.3|2465.3|2469.8|2467.8|2467.3|2465.3|290
1681905000000|2023-04-19 11:50:00|2467.4|2465.4|2472.2|2470.2|2473.2|2471.2|2467.4|2465.4|367
1681905300000|2023-04-19 11:55:00|2472|2470|2474.3|2472.3|2475.1|2472.8|2471.8|2469.8|286
1681905600000|2023-04-19 12:00:00|2474.5|2472.5|2472.5|2470.5|2474.5|2472.5|2470.4|2467.9|435
1681905900000|2023-04-19 12:05:00|2472.6|2470.6|2473.6|2471.6|2473.9|2471.9|2471.6|2469.5|381
1681906200000|2023-04-19 12:10:00|2473.7|2471.7|2476.8|2474.8|2477.7|2475.3|2472.8|2470.8|355
1681906500000|2023-04-19 12:15:00|2476.7|2474.7|2475.5|2473.5|2478.5|2476.2|2475.2|2472.8|417
1681906800000|2023-04-19 12:20:00|2475.6|2473.6|2485.3|2482.3|2486.1|2483.6|2474.6|2472.6|782
1681907100000|2023-04-19 12:25:00|2485.1|2482.1|2494.1|2491.1|2494.1|2491.8|2484.3|2481.3|709
1681907400000|2023-04-19 12:30:00|2494.6|2491.6|2506.9|2504.9|2510.1|2508|2493.8|2491.3|1072
1681907700000|2023-04-19 12:35:00|2507|2505|2507.4|2505.4|2511.5|2509.5|2504|2502|933
1681908000000|2023-04-19 12:40:00|2507.3|2505.3|2507.8|2505.8|2513.2|2510.3|2505.7|2503.5|853
1681908300000|2023-04-19 12:45:00|2507.6|2505.6|2504.7|2502.7|2509.5|2507.5|2503.7|2501.6|638
1681908600000|2023-04-19 12:50:00|2504.8|2502.8|2506.1|2504.1|2506.3|2504.2|2502.6|2500.2|528
1681908900000|2023-04-19 12:55:00|2506|2504|2506.3|2504.3|2507.8|2505.8|2504.7|2502.7|510
1681909200000|2023-04-19 13:00:00|2506.7|2504.7|2512.2|2509.2|2514.7|2511.9|2501|2498.8|942
1681909500000|2023-04-19 13:05:00|2512.3|2509.3|2508.4|2506.4|2514.3|2511.7|2506.3|2504.2|876
1681909800000|2023-04-19 13:10:00|2508.3|2506.3|2506.1|2504.1|2511.3|2509|2503.6|2501|856
1681910100000|2023-04-19 13:15:00|2506.2|2504.2|2509.8|2507.8|2514.7|2511.8|2504|2502|798
1681910400000|2023-04-19 13:20:00|2509.7|2507.7|2510.8|2508.8|2512.4|2510.1|2506.8|2504.6|579
1681910700000|2023-04-19 13:25:00|2510.6|2508.6|2513.7|2511.7|2515.5|2513|2510.6|2508.4|742
1681911000000|2023-04-19 13:30:00|2513.5|2511.5|2516.5|2514.5|2519.2|2516.7|2510.6|2508.6|1054
1681911300000|2023-04-19 13:35:00|2516.4|2514.4|2518.7|2516.7|2527.9|2525.9|2515.9|2513.8|1241
1681911600000|2023-04-19 13:40:00|2518.6|2516.6|2522.3|2520.3|2525.2|2523.2|2516.6|2514.1|908
1681911900000|2023-04-19 13:45:00|2521.9|2519.9|2526.4|2523.4|2527.7|2525.3|2521.8|2519.4|861
1681912200000|2023-04-19 13:50:00|2525|2523|2529.3|2526.3|2532.2|2529.5|2522|2519.8|883
1681912500000|2023-04-19 13:55:00|2528.8|2526.8|2524.3|2522.3|2530.4|2528.1|2523.3|2521.3|964
1681912800000|2023-04-19 14:00:00|2523.9|2521.9|2523.4|2520.4|2527.2|2525.1|2520.3|2517.9|869
1681913100000|2023-04-19 14:05:00|2523.3|2520.3|2529|2526|2532.6|2530.4|2522.1|2519.6|1066
1681913400000|2023-04-19 14:10:00|2529.2|2526.2|2526|2523|2532.6|2530|2525.7|2523|799
1681913700000|2023-04-19 14:15:00|2526.1|2523.1|2527.5|2524.5|2528.6|2526.2|2522.8|2520.5|717
1681914000000|2023-04-19 14:20:00|2527.6|2524.6|2527.6|2524.6|2528.2|2525.5|2525.2|2522.9|547
1681914300000|2023-04-19 14:25:00|2527.8|2524.8|2527.9|2525.9|2531.3|2528.6|2525.4|2523|587
1681914600000|2023-04-19 14:30:00|2528.8|2525.8|2531|2529|2532.8|2530.2|2527.8|2525.2|656
1681914900000|2023-04-19 14:35:00|2531.7|2528.7|2534.3|2532.3|2536.8|2534.3|2530.8|2528.3|636
1681915200000|2023-04-19 14:40:00|2534.4|2532.4|2531|2529|2535.6|2533|2531|2528.7|564
1681915500000|2023-04-19 14:45:00|2531.1|2529.1|2529.6|2527.6|2531.3|2529.1|2525.6|2523.2|610
1681915800000|2023-04-19 14:50:00|2529.7|2527.7|2527.5|2525.5|2530.3|2527.7|2527|2524|502
1681916100000|2023-04-19 14:55:00|2527.6|2525.6|2528.5|2526.5|2530.5|2528.2|2527|2524.7|495
1681916400000|2023-04-19 15:00:00|2528.6|2526.6|2530.4|2527.4|2531.2|2528.5|2527.6|2525|497
1681916700000|2023-04-19 15:05:00|2530.6|2527.6|2530.1|2527.1|2532.1|2529.5|2528.5|2525.9|446
1681917000000|2023-04-19 15:10:00|2530.2|2527.2|2528.2|2526.2|2531.2|2528.5|2528|2525.6|343
1681917300000|2023-04-19 15:15:00|2528.3|2526.3|2527.7|2525.7|2531.1|2528.6|2527.6|2525.2|393
1681917600000|2023-04-19 15:20:00|2527.6|2525.6|2525.2|2522.2|2528.8|2526.2|2524.4|2522|481
1681917900000|2023-04-19 15:25:00|2524.9|2522.9|2525.9|2523.9|2526.1|2524.1|2523.2|2520.6|417
1681918200000|2023-04-19 15:30:00|2526|2524|2525.3|2522.3|2527.4|2525.1|2524.5|2521.9|384
1681918500000|2023-04-19 15:35:00|2524.8|2522.8|2523.6|2521.6|2525.7|2523.5|2522.5|2520|365
1681918800000|2023-04-19 15:40:00|2523.7|2521.7|2523.7|2520.7|2525.2|2522.7|2522.7|2520.2|269
1681919100000|2023-04-19 15:45:00|2523.8|2520.8|2520.2|2518.2|2523.9|2521|2519|2516.4|447
1681919400000|2023-04-19 15:50:00|2520|2518|2520.9|2518.9|2521.5|2519.2|2518.4|2516|484
1681919700000|2023-04-19 15:55:00|2521|2519|2521.9|2518.9|2523.5|2521.5|2520.8|2518.4|302
1681920000000|2023-04-19 16:00:00|2522|2519|2521.5|2519.5|2522.3|2519.7|2520|2517.5|356
1681920300000|2023-04-19 16:05:00|2521.4|2519.4|2521.1|2519.1|2522.1|2519.9|2519.2|2516.6|305
1681920600000|2023-04-19 16:10:00|2521.2|2519.2|2524.8|2522.8|2525|2522.9|2520.6|2518.5|331
1681920900000|2023-04-19 16:15:00|2524.7|2522.7|2524.5|2522.5|2525.6|2523.1|2523.4|2520.9|314
1681921200000|2023-04-19 16:20:00|2524.4|2522.4|2525.5|2523.5|2526.3|2523.9|2523.7|2521.3|248
1681921500000|2023-04-19 16:25:00|2525.4|2523.4|2525.8|2522.8|2526.9|2524.5|2524.7|2522.5|200
1681921800000|2023-04-19 16:30:00|2525.7|2522.7|2527.7|2524.7|2528.6|2526.1|2524.8|2522.2|286
1681922100000|2023-04-19 16:35:00|2527.8|2524.8|2529.7|2527.7|2530.3|2527.9|2527.2|2524.7|278
1681922400000|2023-04-19 16:40:00|2529.6|2527.6|2531.4|2529.4|2532|2530|2529.1|2526.9|254
1681922700000|2023-04-19 16:45:00|2531.5|2529.5|2529.5|2527.5|2532.8|2530.3|2529.1|2526.8|291
1681923000000|2023-04-19 16:50:00|2529.4|2527.4|2530.4|2527.4|2531.5|2529.5|2529.2|2526.7|194
1681923300000|2023-04-19 16:55:00|2529.7|2527.7|2530.8|2527.8|2531|2528.7|2528.7|2526.3|226
1681923600000|2023-04-19 17:00:00|2530.7|2527.7|2529|2526|2531.6|2529.4|2529|2526|359
1681923900000|2023-04-19 17:05:00|2528.4|2526.4|2529.1|2526.1|2531|2528.4|2528.4|2526|308
1681924200000|2023-04-19 17:10:00|2529.2|2526.2|2526.8|2524.8|2529.8|2527.2|2526.6|2524.6|255
1681924500000|2023-04-19 17:15:00|2527.5|2524.5|2529|2527|2529.7|2527|2526|2523.5|387
1681924800000|2023-04-19 17:20:00|2528.9|2526.9|2529.4|2526.4|2530.8|2528.3|2528.6|2526.2|324
1681925100000|2023-04-19 17:25:00|2529.6|2526.6|2528.9|2526.9|2530.1|2527.1|2528.2|2525.5|253
1681925400000|2023-04-19 17:30:00|2529|2527|2529.6|2526.6|2531.1|2528.5|2528.9|2526.4|188
1681925700000|2023-04-19 17:35:00|2529.7|2526.7|2527.5|2525.5|2530|2527.4|2526.3|2523.6|184
1681926000000|2023-04-19 17:40:00|2527.4|2525.4|2527.9|2524.9|2528.9|2526|2526.8|2524.4|189
1681926300000|2023-04-19 17:45:00|2527.8|2524.8|2528|2525|2528.1|2525.5|2526.7|2524.3|128
1681926600000|2023-04-19 17:50:00|2527.9|2524.9|2528|2525|2529.3|2526.4|2527.2|2524.8|177
1681926900000|2023-04-19 17:55:00|2527.2|2525.2|2527.3|2524.3|2528.3|2525.5|2526.2|2523.4|208
1681927200000|2023-04-19 18:00:00|2527.6|2524.6|2527.9|2524.9|2532.2|2529.8|2527|2524|531
1681927500000|2023-04-19 18:05:00|2527.2|2525.2|2527.9|2524.9|2529.1|2526.4|2526.8|2524.2|246
1681927800000|2023-04-19 18:10:00|2527.7|2524.7|2528.6|2526.6|2529.2|2526.6|2527.4|2524.5|144
1681928100000|2023-04-19 18:15:00|2528.2|2526.2|2529.5|2526.5|2530.1|2527.6|2528.2|2525.8|181
1681928400000|2023-04-19 18:20:00|2529.6|2526.6|2529.5|2526.5|2531.2|2528.8|2528.8|2526.4|284
1681928700000|2023-04-19 18:25:00|2529.7|2526.7|2531.5|2528.5|2531.5|2528.9|2528.9|2526.4|322
1681929000000|2023-04-19 18:30:00|2531.4|2528.4|2531.8|2528.8|2532.2|2529.3|2530.3|2527.7|183
1681929300000|2023-04-19 18:35:00|2531.2|2529.2|2533|2530|2533.6|2530.9|2530.9|2528.5|214
1681929600000|2023-04-19 18:40:00|2533.1|2530.1|2534.8|2531.8|2535|2532.5|2532.2|2529.8|148
1681929900000|2023-04-19 18:45:00|2534.7|2531.7|2537.2|2535.2|2537.8|2535.3|2534.3|2531.7|200
1681930200000|2023-04-19 18:50:00|2536.9|2534.9|2535.7|2533.7|2537.4|2534.9|2534.5|2532.1|245
1681930500000|2023-04-19 18:55:00|2535.8|2533.8|2536.6|2533.6|2537.2|2534.7|2535.4|2532.9|236
1681930800000|2023-04-19 19:00:00|2536.5|2533.5|2535.5|2533.5|2537.4|2534.7|2535.4|2532.7|197
1681931100000|2023-04-19 19:05:00|2535.3|2533.3|2535.6|2532.6|2536.3|2533.3|2535.1|2532.1|128
1681931400000|2023-04-19 19:10:00|2535.5|2532.5|2536.1|2533.1|2536.4|2533.6|2534.6|2531.9|144
1681931700000|2023-04-19 19:15:00|2536|2533|2538.5|2535.5|2539|2536.3|2535.6|2533|132
1681932000000|2023-04-19 19:20:00|2538.4|2535.4|2537.1|2534.1|2538.4|2535.4|2535.5|2533.2|154
1681932300000|2023-04-19 19:25:00|2537|2534|2535.8|2532.8|2537.4|2534.4|2535.1|2532.6|114
1681932600000|2023-04-19 19:30:00|2535.9|2532.9|2533.3|2530.3|2537.3|2534.8|2533|2530.3|224
1681932900000|2023-04-19 19:35:00|2533.4|2530.4|2533.8|2531.8|2534.6|2531.8|2532|2529.6|205
1681933200000|2023-04-19 19:40:00|2533.7|2531.7|2533.6|2531.6|2535|2532|2532.9|2530.2|191
1681933500000|2023-04-19 19:45:00|2534.1|2531.1|2532.6|2529.6|2534.6|2531.9|2531.2|2529.2|238
1681933800000|2023-04-19 19:50:00|2532.7|2529.7|2528.8|2526.8|2532.7|2530.1|2528.5|2526|250
1681934100000|2023-04-19 19:55:00|2528.7|2526.7|2529.8|2526.8|2530.4|2527.7|2528|2525.7|233
1681934400000|2023-04-19 20:00:00|2529.9|2526.9|2528.3|2526.3|2530.4|2527.8|2528.3|2525.6|154
1681934700000|2023-04-19 20:05:00|2528.2|2526.2|2527.4|2524.4|2529.2|2526.6|2526.9|2524.2|138
1681935000000|2023-04-19 20:10:00|2527.5|2524.5|2528.1|2526.1|2528.7|2526.2|2526.3|2523.9|121
1681935300000|2023-04-19 20:15:00|2528.2|2526.2|2530.2|2527.2|2530.2|2527.5|2528|2526|108
1681935600000|2023-04-19 20:20:00|2529.5|2527.5|2530.2|2527.2|2530.5|2527.7|2529.2|2526.7|111
1681935900000|2023-04-19 20:25:00|2530.3|2527.3|2529.1|2527.1|2530.5|2527.7|2528.7|2526|72
1681936200000|2023-04-19 20:30:00|2529.2|2527.2|2529.1|2527.1|2530.3|2527.7|2528.9|2526.4|84
1681936500000|2023-04-19 20:35:00|2529.2|2527.2|2529.8|2526.8|2530.2|2527.3|2529|2526.6|89
1681936800000|2023-04-19 20:40:00|2529.2|2527.2|2530.1|2527.1|2530.7|2528.1|2529.2|2526.8|75
1681937100000|2023-04-19 20:45:00|2530|2527|2529.8|2526.8|2530.4|2527.6|2529.1|2526.5|66
1681937400000|2023-04-19 20:50:00|2530.1|2527.1|2530.3|2527.3|2530.7|2527.8|2529.6|2526.7|68
1681937700000|2023-04-19 20:55:00|2530.4|2527.4|2531|2528|2534.2|2528.7|2529.4|2524.6|83
1681941600000|2023-04-19 22:00:00|2529.1|2526.1|2529.3|2526.3|2530.4|2527.4|2529|2526|74
1681941900000|2023-04-19 22:05:00|2529.4|2526.4|2529.5|2526.5|2530|2527|2528.9|2526.2|78
1681942200000|2023-04-19 22:10:00|2529.2|2526.2|2529.7|2526.7|2529.9|2526.9|2528.4|2525.6|57
1681942500000|2023-04-19 22:15:00|2529.6|2526.6|2530.1|2527.1|2530.7|2528.3|2528.9|2526.4|82
1681942800000|2023-04-19 22:20:00|2530.2|2527.2|2529.8|2526.8|2530.8|2527.8|2529.4|2526.4|99
1681943100000|2023-04-19 22:25:00|2529.5|2526.5|2529.5|2526.5|2530.1|2527.1|2529.2|2526.2|89
1681943400000|2023-04-19 22:30:00|2529.6|2526.6|2529.4|2526.4|2530.4|2527.8|2528.8|2526|89
1681943700000|2023-04-19 22:35:00|2529.6|2526.6|2530.2|2527.2|2530.2|2527.2|2528.8|2525.8|74
1681944000000|2023-04-19 22:40:00|2529.4|2527.4|2530.5|2528.5|2531.5|2528.7|2529.4|2526.7|97
1681944300000|2023-04-19 22:45:00|2530.4|2528.4|2530|2527|2530.8|2528.5|2529.1|2526.2|106
1681944600000|2023-04-19 22:50:00|2529.8|2526.8|2530.2|2527.2|2530.3|2527.4|2528.6|2526.3|66
1681944900000|2023-04-19 22:55:00|2529.8|2526.8|2529.2|2526.2|2530.2|2527.7|2528|2525.8|117
1681945200000|2023-04-19 23:00:00|2529|2526|2528.6|2525.6|2529.5|2526.5|2527.4|2525.2|130
1681945500000|2023-04-19 23:05:00|2528.7|2525.7|2528.2|2526.2|2529.2|2526.5|2527.7|2525.3|99
1681945800000|2023-04-19 23:10:00|2528.3|2526.3|2528.6|2525.6|2529.2|2526.3|2527.5|2525.1|105
1681946100000|2023-04-19 23:15:00|2528.5|2525.5|2527.5|2525.5|2529.2|2526.5|2527.4|2525|114
1681946400000|2023-04-19 23:20:00|2527.4|2525.4|2527.1|2525.1|2528.3|2525.6|2526.8|2524.7|69
1681946700000|2023-04-19 23:25:00|2527.2|2525.2|2526.5|2524.5|2527.6|2525.2|2526.5|2523.9|88
1681947000000|2023-04-19 23:30:00|2526.6|2524.6|2526.9|2524.9|2527.7|2525.3|2526.5|2524|95
1681947300000|2023-04-19 23:35:00|2527|2525|2528.2|2525.2|2529.1|2526.5|2526.9|2524.4|96
1681947600000|2023-04-19 23:40:00|2528.3|2525.3|2527.2|2524.2|2528.4|2525.6|2526.6|2523.9|140
1681947900000|2023-04-19 23:45:00|2527.4|2524.4|2528.1|2525.1|2528.5|2525.5|2526.6|2523.7|94
1681948200000|2023-04-19 23:50:00|2528.2|2525.2|2527.5|2525.5|2528.4|2525.8|2526.7|2524.4|90
1681948500000|2023-04-19 23:55:00|2528|2525|2526.8|2524.8|2528.2|2525.8|2526.4|2523.7|93
1681948800000|2023-04-20 00:00:00|2526.7|2524.7|2526.9|2524.9|2528.5|2525.8|2526.5|2523.8|224
1681949100000|2023-04-20 00:05:00|2527|2525|2528.5|2525.5|2529|2526|2526.8|2524.3|152
1681949400000|2023-04-20 00:10:00|2528.6|2525.6|2528.8|2526.8|2529.5|2526.8|2527.9|2524.9|119
1681949700000|2023-04-20 00:15:00|2528.7|2526.7|2530.9|2528.9|2531|2529|2528.7|2525.8|145
1681950000000|2023-04-20 00:20:00|2531|2529|2530.8|2527.8|2531.8|2529.3|2529.2|2526.9|145
1681950300000|2023-04-20 00:25:00|2531|2528|2530.9|2527.9|2531.6|2528.8|2530.1|2527.3|133
1681950600000|2023-04-20 00:30:00|2530.8|2527.8|2530.7|2527.7|2531.1|2528.1|2528.8|2526.2|185
1681950900000|2023-04-20 00:35:00|2530.8|2527.8|2531.7|2528.7|2531.8|2528.9|2529.7|2526.7|111
1681951200000|2023-04-20 00:40:00|2531.3|2528.3|2531.9|2528.9|2532.3|2529.3|2530.8|2528.2|108
1681951500000|2023-04-20 00:45:00|2531.4|2528.4|2530.6|2527.6|2532.5|2529.5|2530.4|2527.4|116
1681951800000|2023-04-20 00:50:00|2530.8|2527.8|2530|2527|2531.3|2528.3|2528.7|2525.7|286
1681952100000|2023-04-20 00:55:00|2529.9|2526.9|2530.3|2527.3|2530.4|2527.4|2529.2|2526.2|176
1681952400000|2023-04-20 01:00:00|2530.4|2527.4|2528.8|2525.8|2531.9|2528.9|2527.8|2524.8|364
1681952700000|2023-04-20 01:05:00|2528.7|2525.7|2526.9|2523.9|2529|2526|2524.8|2521.8|327
1681953000000|2023-04-20 01:10:00|2527.1|2524.1|2527.7|2524.7|2530.2|2527.2|2526.8|2524.1|236
1681953300000|2023-04-20 01:15:00|2527.6|2524.6|2526.4|2523.4|2528.1|2525.4|2525.5|2522.6|261
1681953600000|2023-04-20 01:20:00|2526.2|2523.2|2526.6|2524.6|2527.8|2524.8|2525.8|2523.2|258
1681953900000|2023-04-20 01:25:00|2526.5|2524.5|2529|2527|2529.8|2527|2525.9|2523.1|241
1681954200000|2023-04-20 01:30:00|2529.1|2527.1|2535.8|2532.8|2539.4|2537.1|2527.9|2525.1|600
1681954500000|2023-04-20 01:35:00|2535.9|2532.9|2532.6|2529.6|2536.5|2533.5|2530.4|2527.5|458
1681954800000|2023-04-20 01:40:00|2532.7|2529.7|2525.8|2522.8|2532.7|2529.8|2524.7|2521.7|390
1681955100000|2023-04-20 01:45:00|2525.6|2522.6|2528.5|2526.5|2530.5|2527.5|2525.6|2522.6|396
1681955400000|2023-04-20 01:50:00|2528.6|2526.6|2525.4|2522.4|2529.3|2526.7|2524.6|2522.3|285
1681955700000|2023-04-20 01:55:00|2525.3|2522.3|2524.9|2521.9|2526.5|2523.8|2524.8|2521.8|252
1681956000000|2023-04-20 02:00:00|2524.8|2521.8|2525.2|2522.2|2526.6|2524.1|2524.8|2521.8|222
1681956300000|2023-04-20 02:05:00|2525.3|2522.3|2522.2|2520.2|2525.7|2522.7|2522.1|2519.3|183
1681956600000|2023-04-20 02:10:00|2522.1|2520.1|2523.3|2520.3|2523.9|2521.2|2521.6|2519|178
1681956900000|2023-04-20 02:15:00|2523.2|2520.2|2522.5|2519.5|2523.4|2520.6|2520.6|2518.1|147
1681957200000|2023-04-20 02:20:00|2522.6|2519.6|2520.5|2517.5|2523.3|2520.3|2520.3|2517.5|165
1681957500000|2023-04-20 02:25:00|2520.6|2517.6|2520|2517|2520.7|2517.7|2518.9|2516.1|222
1681957800000|2023-04-20 02:30:00|2519.9|2516.9|2520.8|2517.8|2521.5|2518.9|2519.1|2516.6|390
1681958100000|2023-04-20 02:35:00|2521.1|2518.1|2518.2|2515.2|2521.3|2518.3|2517.8|2514.8|226
1681958400000|2023-04-20 02:40:00|2518.3|2515.3|2519.2|2516.2|2520.5|2517.5|2518.2|2515.2|232
1681958700000|2023-04-20 02:45:00|2519.1|2516.1|2520.3|2517.3|2521.8|2518.8|2518.3|2515.6|389
1681959000000|2023-04-20 02:50:00|2520.4|2517.4|2518.8|2515.8|2520.6|2517.6|2518.2|2515.2|176
1681959300000|2023-04-20 02:55:00|2518.7|2515.7|2515.4|2512.4|2518.9|2516|2515.3|2512.3|288
1681959600000|2023-04-20 03:00:00|2515.5|2512.5|2515.3|2512.3|2517|2514|2514.2|2511.3|219
1681959900000|2023-04-20 03:05:00|2515.4|2512.4|2513|2510|2515.4|2512.6|2511.9|2509|374
1681960200000|2023-04-20 03:10:00|2512.9|2509.9|2514.4|2511.4|2515.4|2512.8|2512.9|2509.9|239
1681960500000|2023-04-20 03:15:00|2514.3|2511.3|2515.9|2512.9|2516.3|2513.3|2514.3|2511.3|205
1681960800000|2023-04-20 03:20:00|2516.1|2513.1|2517.3|2514.3|2518.6|2515.6|2515.5|2513.1|228
1681961100000|2023-04-20 03:25:00|2517.4|2514.4|2516.5|2513.5|2518.5|2515.7|2516.3|2513.3|178
1681961400000|2023-04-20 03:30:00|2516.6|2513.6|2515.7|2512.7|2516.8|2514.2|2514.8|2512.3|143
1681961700000|2023-04-20 03:35:00|2515.6|2512.6|2516.5|2513.5|2516.8|2513.8|2514.6|2512.2|144
1681962000000|2023-04-20 03:40:00|2516.6|2513.6|2515.6|2513.6|2517.6|2514.9|2515.4|2513|194
1681962300000|2023-04-20 03:45:00|2516.4|2513.4|2515.1|2513.1|2516.5|2514.1|2514.8|2512.4|106
1681962600000|2023-04-20 03:50:00|2515|2513|2515.3|2513.3|2516.2|2513.8|2514.9|2512.6|85
1681962900000|2023-04-20 03:55:00|2515.4|2513.4|2515.7|2512.7|2516.2|2513.8|2515|2512.4|124
1681963200000|2023-04-20 04:00:00|2516|2513|2514.9|2511.9|2516|2513.2|2513.9|2511.4|109
1681963500000|2023-04-20 04:05:00|2515.1|2512.1|2514.7|2512.7|2515.8|2512.8|2514.1|2511.5|80
1681963800000|2023-04-20 04:10:00|2514.8|2512.8|2515.4|2512.4|2516.7|2514.2|2514.6|2511.9|299
1681964100000|2023-04-20 04:15:00|2515.7|2512.7|2516.8|2513.8|2517.2|2514.7|2515|2512.1|102
1681964400000|2023-04-20 04:20:00|2516.6|2513.6|2516|2513|2516.6|2514.1|2515|2512.4|79
1681964700000|2023-04-20 04:25:00|2516.3|2513.3|2515.5|2512.5|2516.7|2514.3|2514.8|2512.3|111
1681965000000|2023-04-20 04:30:00|2515.6|2512.6|2515.9|2512.9|2516.8|2514.2|2514.9|2512.5|115
1681965300000|2023-04-20 04:35:00|2515.7|2512.7|2515.1|2512.1|2515.9|2513.3|2514.8|2511.9|106
1681965600000|2023-04-20 04:40:00|2515.2|2512.2|2513.4|2510.4|2515.6|2512.7|2513.1|2510.1|116
1681965900000|2023-04-20 04:45:00|2513.2|2510.2|2513.4|2510.4|2514.4|2511.7|2512.3|2509.3|132
1681966200000|2023-04-20 04:50:00|2513.3|2510.3|2513.2|2510.2|2514.1|2511.4|2512.8|2509.8|109
1681966500000|2023-04-20 04:55:00|2513.3|2510.3|2513.3|2510.3|2514|2511.1|2512.2|2509.5|125
1681966800000|2023-04-20 05:00:00|2513.4|2510.4|2510.6|2507.6|2513.4|2510.5|2510|2507|203
1681967100000|2023-04-20 05:05:00|2510.4|2507.4|2508.8|2505.8|2510.8|2507.8|2508|2505|176
1681967400000|2023-04-20 05:10:00|2508.7|2505.7|2507.8|2504.8|2509.3|2506.3|2507.3|2504.7|137
1681967700000|2023-04-20 05:15:00|2507.7|2504.7|2508.8|2505.8|2508.9|2505.9|2507.1|2504.1|117
1681968000000|2023-04-20 05:20:00|2508.9|2505.9|2509.4|2506.4|2509.7|2507.5|2508.2|2505.5|128
1681968300000|2023-04-20 05:25:00|2509.2|2507.4|2509.5|2506.5|2510.2|2507.7|2508.2|2505.7|156
1681968600000|2023-04-20 05:30:00|2509.4|2506.4|2513|2510|2513.7|2510.7|2508.2|2505.2|450
1681968900000|2023-04-20 05:35:00|2512.9|2509.9|2514|2511|2514.4|2511.5|2512.6|2509.6|249
1681969200000|2023-04-20 05:40:00|2513.7|2510.7|2513.8|2510.8|2514.4|2511.5|2512.2|2509.2|305
1681969500000|2023-04-20 05:45:00|2513.9|2510.9|2517.4|2514.4|2519.1|2516.1|2513.9|2510.9|205
1681969800000|2023-04-20 05:50:00|2517.1|2515.1|2520.2|2517.2|2520.7|2518|2517.1|2514.2|218
1681970100000|2023-04-20 05:55:00|2520.3|2517.3|2519.8|2516.8|2523.2|2520.4|2519.1|2516.6|339
1681970400000|2023-04-20 06:00:00|2519.9|2516.9|2523.6|2520.6|2524.9|2522.1|2519.9|2516.9|339
1681970700000|2023-04-20 06:05:00|2523.7|2520.7|2524.2|2521.2|2525.9|2523.5|2521.5|2518.8|411
1681971000000|2023-04-20 06:10:00|2524.3|2521.3|2525.9|2522.9|2526.3|2523.9|2522.7|2519.7|399
1681971300000|2023-04-20 06:15:00|2526.2|2523.2|2524.6|2521.6|2528.4|2525.4|2523.7|2521.2|505
1681971600000|2023-04-20 06:20:00|2524.5|2521.5|2526.6|2523.6|2526.8|2524.1|2522.7|2520|327
1681971900000|2023-04-20 06:25:00|2526.5|2523.5|2524.2|2522.2|2526.6|2523.6|2523.5|2520.8|269
1681972200000|2023-04-20 06:30:00|2524.1|2522.1|2522.6|2520.6|2526.4|2523.4|2522.5|2519.8|359
1681972500000|2023-04-20 06:35:00|2523.2|2520.2|2522.9|2519.9|2524|2521.4|2521.3|2518.9|332
1681972800000|2023-04-20 06:40:00|2522.8|2519.8|2527.8|2524.8|2527.8|2525|2521.5|2519.2|484
1681973100000|2023-04-20 06:45:00|2527.7|2524.7|2524.7|2521.7|2528|2525.1|2524.2|2521.3|510
1681973400000|2023-04-20 06:50:00|2524.6|2521.6|2525.4|2522.4|2525.4|2522.8|2523.1|2520.8|335
1681973700000|2023-04-20 06:55:00|2525.6|2522.6|2525.6|2523.6|2527|2524.4|2524.6|2522.1|342
1681974000000|2023-04-20 07:00:00|2525.5|2523.5|2523.7|2521.7|2526.4|2524|2523.6|2521.6|330
1681974300000|2023-04-20 07:05:00|2523.9|2521.9|2521.4|2519.4|2524.7|2522.6|2520.8|2518.5|327
1681974600000|2023-04-20 07:10:00|2521.5|2519.5|2521|2519|2523.2|2521.1|2520.6|2518.6|288
1681974900000|2023-04-20 07:15:00|2520.9|2518.9|2520.9|2518.9|2522.5|2520.1|2518.7|2516.2|318
1681975200000|2023-04-20 07:20:00|2520.8|2518.8|2524.9|2522.9|2525.7|2523.5|2520.4|2518.4|402
1681975500000|2023-04-20 07:25:00|2524.8|2522.8|2522.1|2520.1|2525.9|2523.4|2521.6|2519.5|374
1681975800000|2023-04-20 07:30:00|2522|2520|2519.8|2517.8|2522.1|2520.1|2518.6|2516.6|355
1681976100000|2023-04-20 07:35:00|2519.7|2517.7|2517.2|2515.2|2519.8|2517.8|2517|2515|429
1681976400000|2023-04-20 07:40:00|2516.9|2514.9|2516.9|2514.9|2518.6|2515.9|2515.4|2513|416
1681976700000|2023-04-20 07:45:00|2517|2515|2516.7|2514.7|2517.4|2515.4|2515|2512.7|322
1681977000000|2023-04-20 07:50:00|2516.5|2514.5|2516.9|2514.9|2517.9|2515.4|2515.5|2513.5|331
1681977300000|2023-04-20 07:55:00|2517|2515|2516.2|2514.2|2517.4|2515|2514.5|2512.5|274
1681977600000|2023-04-20 08:00:00|2516.3|2514.3|2513.9|2511.9|2517.1|2514.7|2513.8|2511.8|331
1681977900000|2023-04-20 08:05:00|2513.8|2511.8|2513.9|2511.9|2514.7|2512.7|2512.9|2510.7|284
1681978200000|2023-04-20 08:10:00|2514.4|2511.4|2519.9|2517.9|2520.1|2518.1|2514.1|2511.2|343
1681978500000|2023-04-20 08:15:00|2519.8|2517.8|2523.7|2521.7|2524.3|2522.3|2519.6|2517.6|327
1681978800000|2023-04-20 08:20:00|2523.6|2521.6|2525.7|2523.7|2526.8|2524.6|2523|2521|350
1681979100000|2023-04-20 08:25:00|2525.9|2523.9|2526|2524|2528.8|2526.4|2525.1|2522.7|397
1681979400000|2023-04-20 08:30:00|2526.1|2524.1|2523.1|2521.1|2526.5|2524.5|2522.9|2520.9|280
1681979700000|2023-04-20 08:35:00|2523.2|2521.2|2524.7|2522.7|2525.4|2523.4|2522.9|2520.6|245
1681980000000|2023-04-20 08:40:00|2524.8|2522.8|2523.8|2521.8|2525.5|2523.3|2521.9|2519.9|235
1681980300000|2023-04-20 08:45:00|2523.7|2521.7|2521.9|2519.9|2523.9|2521.9|2521.4|2519.3|272
1681980600000|2023-04-20 08:50:00|2522|2520|2522.8|2520.8|2523|2520.8|2521.7|2519.5|232
1681980900000|2023-04-20 08:55:00|2522.9|2520.9|2521.9|2518.9|2524.2|2522.2|2521.2|2518.8|237
1681981200000|2023-04-20 09:00:00|2521.1|2519.1|2523.5|2520.5|2523.5|2521.2|2521|2519|310
1681981500000|2023-04-20 09:05:00|2523.6|2520.6|2520.2|2518.2|2524|2522|2520.1|2518.1|282
1681981800000|2023-04-20 09:10:00|2520.3|2518.3|2518.2|2516.2|2520.9|2518.7|2518|2515.6|325
1681982100000|2023-04-20 09:15:00|2518.1|2516.1|2515.8|2513.8|2518.1|2516.1|2514.9|2512.9|295
1681982400000|2023-04-20 09:20:00|2515.9|2513.9|2517.7|2515.7|2518.5|2515.9|2514.6|2512.6|300
1681982700000|2023-04-20 09:25:00|2517.8|2515.8|2519.8|2517.8|2521.3|2519.3|2517.3|2515.3|263
1681983000000|2023-04-20 09:30:00|2519.9|2517.9|2523.7|2521.7|2524.5|2522|2519.5|2517.5|273
1681983300000|2023-04-20 09:35:00|2523.8|2521.8|2529.7|2527.7|2530.5|2528.2|2523.4|2521.4|254
1681983600000|2023-04-20 09:40:00|2529.8|2527.8|2534.1|2532.1|2536.5|2533.9|2529.7|2527.4|350
1681983900000|2023-04-20 09:45:00|2534.2|2532.2|2532.9|2530.9|2534.2|2532.2|2531.4|2529.4|233
1681984200000|2023-04-20 09:50:00|2532.8|2530.8|2534.1|2532.1|2538.1|2536.1|2532.8|2530.8|333
1681984500000|2023-04-20 09:55:00|2534.2|2532.2|2535.3|2533.3|2535.6|2533.3|2532.8|2530.8|254
1681984800000|2023-04-20 10:00:00|2535.4|2533.4|2540.9|2538.9|2544.2|2541.6|2535.3|2533.3|382
1681985100000|2023-04-20 10:05:00|2540.8|2538.8|2541.5|2539.5|2541.6|2539.6|2538.5|2535.9|309
1681985400000|2023-04-20 10:10:00|2541.3|2539.3|2539.7|2537.7|2542.9|2540.6|2539.6|2537.6|247
1681985700000|2023-04-20 10:15:00|2539.6|2537.6|2540.6|2538.6|2541.2|2539.2|2539.1|2537.1|216
1681986000000|2023-04-20 10:20:00|2540.7|2538.7|2540.5|2538.5|2541.5|2539.5|2539.9|2537.3|218
1681986300000|2023-04-20 10:25:00|2540.4|2538.4|2546.3|2544.3|2546.5|2544.5|2539.7|2537.7|256
1681986600000|2023-04-20 10:30:00|2546.4|2544.4|2542.1|2540.1|2546.5|2544.5|2540.8|2538.8|466
1681986900000|2023-04-20 10:35:00|2542.2|2540.2|2542.2|2540.2|2543.4|2541.2|2540.9|2538.6|373
1681987200000|2023-04-20 10:40:00|2542.1|2540.1|2543.7|2541.7|2543.8|2541.7|2541.4|2539.2|301
1681987500000|2023-04-20 10:45:00|2543.5|2541.5|2542.7|2540.7|2544.2|2542.2|2542.3|2539.9|214
1681987800000|2023-04-20 10:50:00|2542.8|2540.8|2544.1|2542.1|2545|2542.3|2542.5|2540.5|211
1681988100000|2023-04-20 10:55:00|2544.2|2542.2|2542.7|2540.7|2545.6|2543|2542.2|2539.9|367
1681988400000|2023-04-20 11:00:00|2542.6|2540.6|2541.4|2538.4|2543.7|2541.2|2539.6|2536.9|389
1681988700000|2023-04-20 11:05:00|2541.5|2538.5|2539.9|2536.9|2542|2539.3|2539.3|2536.9|243
1681989000000|2023-04-20 11:10:00|2540|2537|2536.4|2534.4|2540.1|2537.9|2536.4|2534.2|249
1681989300000|2023-04-20 11:15:00|2536.5|2534.5|2536.4|2534.4|2537.2|2535.1|2534.8|2532.8|249
1681989600000|2023-04-20 11:20:00|2536.3|2534.3|2537.3|2535.3|2538.1|2535.9|2534.9|2532.9|254
1681989900000|2023-04-20 11:25:00|2537.4|2535.4|2538|2536|2538.4|2536.4|2536.8|2534.4|180
1681990200000|2023-04-20 11:30:00|2538.1|2536.1|2537.1|2535.1|2538.6|2536.2|2536.9|2534.4|187
1681990500000|2023-04-20 11:35:00|2537.2|2535.2|2536.6|2534.6|2537.7|2535.2|2535.7|2533.3|231
1681990800000|2023-04-20 11:40:00|2536.4|2534.4|2534.5|2532.5|2537|2534.7|2533.4|2531.1|256
1681991100000|2023-04-20 11:45:00|2534.7|2532.7|2533|2531|2535|2533|2532.9|2530.6|180
1681991400000|2023-04-20 11:50:00|2533.1|2531.1|2533.6|2531.6|2534.3|2532.3|2532.8|2530.7|233
1681991700000|2023-04-20 11:55:00|2533.5|2531.5|2529.5|2527.5|2533.7|2531.7|2529.1|2527.1|275
1681992000000|2023-04-20 12:00:00|2529.6|2527.6|2532.6|2530.6|2532.8|2530.8|2528.1|2525.8|353
1681992300000|2023-04-20 12:05:00|2532.7|2530.7|2531.9|2528.9|2535.9|2533.9|2530.5|2528.4|384
1681992600000|2023-04-20 12:10:00|2531.7|2528.7|2530.6|2528.6|2532.6|2529.9|2529.7|2527.6|332
1681992900000|2023-04-20 12:15:00|2530.5|2528.5|2528|2526|2531.5|2529.1|2527.5|2524.9|382
1681993200000|2023-04-20 12:20:00|2527.9|2525.9|2529.7|2527.7|2530|2528|2525.5|2523.1|684
1681993500000|2023-04-20 12:25:00|2529.8|2527.8|2530.5|2527.5|2533|2528.1|2525.8|2522.9|419
1681993800000|2023-04-20 12:30:00|2530.2|2527.2|2541.6|2538.6|2546.3|2543.4|2530.2|2527.2|1309
1681994100000|2023-04-20 12:35:00|2541.7|2538.7|2539.1|2537.1|2542|2539.9|2536.5|2533.9|964
1681994400000|2023-04-20 12:40:00|2539.2|2537.2|2526.2|2524.2|2539.9|2537.9|2525.2|2522.6|891
1681994700000|2023-04-20 12:45:00|2526.1|2524.1|2528.9|2526.9|2534.6|2531.8|2525.1|2523.1|734
1681995000000|2023-04-20 12:50:00|2529|2527|2531.9|2529.9|2534.4|2532.4|2526.7|2524.2|682
1681995300000|2023-04-20 12:55:00|2532.1|2530.1|2534.8|2532.8|2536|2533.6|2531|2529|724
1681995600000|2023-04-20 13:00:00|2534.7|2532.7|2534.5|2532.5|2539.6|2537.5|2531.7|2529.1|871
1681995900000|2023-04-20 13:05:00|2535.1|2533.1|2542.3|2539.3|2544.6|2541.8|2534.9|2532.4|689
1681996200000|2023-04-20 13:10:00|2542.4|2539.4|2540.4|2537.4|2543.7|2541.1|2538.2|2535.7|550
1681996500000|2023-04-20 13:15:00|2540.5|2537.5|2532|2529|2540.6|2537.6|2531.4|2528.5|711
1681996800000|2023-04-20 13:20:00|2532.1|2529.1|2532.3|2529.3|2534.2|2531.5|2530.2|2527.7|608
1681997100000|2023-04-20 13:25:00|2532.4|2529.4|2530.7|2527.7|2533.4|2530.6|2529.2|2526.2|473
1681997400000|2023-04-20 13:30:00|2530.4|2527.4|2537.2|2534.2|2537.4|2534.5|2530.2|2527.2|748
1681997700000|2023-04-20 13:35:00|2537.5|2534.5|2539.2|2537.2|2540|2537.6|2534.3|2531.9|821
1681998000000|2023-04-20 13:40:00|2539.1|2537.1|2534.8|2531.8|2540.5|2538.1|2532.6|2530|774
1681998300000|2023-04-20 13:45:00|2534.9|2531.9|2534.6|2532.6|2539.3|2536.7|2533|2530.5|794
1681998600000|2023-04-20 13:50:00|2535.5|2532.5|2532.4|2529.4|2536.8|2534.4|2530.6|2528.1|704
1681998900000|2023-04-20 13:55:00|2532.3|2529.3|2529.7|2526.7|2533.8|2531.2|2528.1|2525.1|554
1681999200000|2023-04-20 14:00:00|2529.8|2526.8|2538.5|2535.5|2539.9|2536.9|2528.9|2526.1|1024
1681999500000|2023-04-20 14:05:00|2538.4|2535.4|2546.6|2544.6|2551.4|2548.7|2538.4|2535.4|910
1681999800000|2023-04-20 14:10:00|2546.7|2544.7|2547.4|2544.4|2550.3|2547.7|2545.4|2542.8|944
1682000100000|2023-04-20 14:15:00|2546.9|2543.9|2544.9|2541.9|2548.5|2546.1|2544.4|2541.4|700
1682000400000|2023-04-20 14:20:00|2545|2542|2539.4|2536.4|2545.4|2542.4|2538.3|2535.3|633
1682000700000|2023-04-20 14:25:00|2538.9|2536.9|2538.9|2535.9|2541.1|2538.1|2536.9|2534.3|476
1682001000000|2023-04-20 14:30:00|2538.8|2535.8|2540.7|2537.7|2542.6|2539.7|2537.8|2535.1|551
1682001300000|2023-04-20 14:35:00|2540.8|2537.8|2539.3|2537.3|2543.9|2541.1|2537.9|2534.9|580
1682001600000|2023-04-20 14:40:00|2539.4|2537.4|2540.9|2537.9|2541.3|2538.8|2537.8|2534.9|554
1682001900000|2023-04-20 14:45:00|2541.1|2538.1|2538.8|2535.8|2542|2539|2538|2535.5|529
1682002200000|2023-04-20 14:50:00|2538.3|2536.3|2533.7|2531.7|2539.1|2536.4|2533.6|2531.1|674
1682002500000|2023-04-20 14:55:00|2534.2|2531.2|2534.6|2531.6|2536.9|2534.3|2530.8|2528|663
1682002800000|2023-04-20 15:00:00|2534.7|2531.7|2530.4|2527.4|2536.4|2533.5|2529.6|2527.2|641
1682003100000|2023-04-20 15:05:00|2530.3|2527.3|2515.7|2513.7|2530.5|2527.8|2515.6|2513.5|950
1682003400000|2023-04-20 15:10:00|2515.2|2513.2|2517.3|2514.3|2522.9|2520.5|2512|2510|847
1682003700000|2023-04-20 15:15:00|2517.6|2514.6|2511.3|2509.3|2517.6|2515|2510.3|2508|727
1682004000000|2023-04-20 15:20:00|2511.1|2509.1|2519.4|2517.4|2519.9|2517.5|2510.8|2508.5|656
1682004300000|2023-04-20 15:25:00|2519|2517|2522.8|2519.8|2522.9|2520.5|2516.1|2513.7|528
1682004600000|2023-04-20 15:30:00|2522.9|2519.9|2523.8|2521.8|2525|2522.4|2521.3|2518.9|544
1682004900000|2023-04-20 15:35:00|2523.6|2521.6|2523.2|2521.2|2525.4|2522.8|2522.2|2519.6|465
1682005200000|2023-04-20 15:40:00|2523.8|2520.8|2524.9|2522.9|2525.5|2523.2|2523.3|2520.4|396
1682005500000|2023-04-20 15:45:00|2525.2|2522.2|2519.9|2516.9|2525.7|2522.8|2518.7|2515.7|432
1682005800000|2023-04-20 15:50:00|2519.8|2516.8|2522.4|2520.4|2523.2|2520.8|2519.2|2516.7|366
1682006100000|2023-04-20 15:55:00|2522.3|2520.3|2522.3|2519.3|2524.8|2522|2521.4|2518.8|386
1682006400000|2023-04-20 16:00:00|2522.2|2519.2|2518.1|2516.1|2523.8|2521|2517.9|2515.2|416
1682006700000|2023-04-20 16:05:00|2517.9|2515.9|2520.4|2517.4|2522.1|2519.5|2516.5|2514.1|391
1682007000000|2023-04-20 16:10:00|2519.9|2517.9|2520.5|2518.5|2522.1|2519.8|2519|2517|377
1682007300000|2023-04-20 16:15:00|2520.3|2518.3|2519.5|2517.5|2522.5|2519.9|2519|2516.8|302
1682007600000|2023-04-20 16:20:00|2520.4|2517.4|2522.3|2520.3|2523.1|2521|2519.3|2516.8|331
1682007900000|2023-04-20 16:25:00|2522.9|2519.9|2525|2523|2525.9|2523.5|2521.1|2518.9|365
1682008200000|2023-04-20 16:30:00|2524.9|2522.9|2524.6|2522.6|2526.5|2524.5|2523.2|2521.2|331
1682008500000|2023-04-20 16:35:00|2524.5|2522.5|2524.5|2522.5|2525.6|2523.6|2523|2521|313
1682008800000|2023-04-20 16:40:00|2524.6|2522.6|2526.5|2524.5|2527.8|2525.4|2524.6|2522.3|278
1682009100000|2023-04-20 16:45:00|2526.6|2524.6|2526.7|2524.7|2527.6|2525.1|2524.8|2522.5|289
1682009400000|2023-04-20 16:50:00|2526.8|2524.8|2525.6|2523.6|2527.4|2525.1|2524.9|2522.6|282
1682009700000|2023-04-20 16:55:00|2525.3|2523.3|2527.3|2524.3|2527.3|2524.9|2524.4|2521.6|323
1682010000000|2023-04-20 17:00:00|2527.5|2524.5|2525.5|2523.5|2527.6|2525.1|2525.4|2523.4|241
1682010300000|2023-04-20 17:05:00|2526.1|2524.1|2530.1|2527.1|2530.3|2527.6|2525.4|2522.5|257
1682010600000|2023-04-20 17:10:00|2530.2|2527.2|2529.8|2526.8|2530.3|2527.8|2527.9|2525.4|316
1682010900000|2023-04-20 17:15:00|2529.9|2526.9|2530.4|2528.4|2531.7|2529.2|2528.6|2526.1|336
1682011200000|2023-04-20 17:20:00|2530.3|2528.3|2531.4|2528.4|2533.1|2530.4|2530.2|2527.6|374
1682011500000|2023-04-20 17:25:00|2531.5|2528.5|2531.5|2528.5|2532.5|2529.5|2530.2|2527.6|165
1682011800000|2023-04-20 17:30:00|2531.9|2528.9|2533.9|2530.9|2534.5|2531.9|2531.3|2528.9|165
1682012100000|2023-04-20 17:35:00|2533.8|2530.8|2530.4|2528.4|2534.4|2531.6|2530.3|2527.9|228
1682012400000|2023-04-20 17:40:00|2530.7|2527.7|2529.5|2527.5|2531.1|2528.6|2529.4|2526.7|174
1682012700000|2023-04-20 17:45:00|2529.6|2527.6|2531.9|2529.9|2532.5|2530|2529.4|2526.5|242
1682013000000|2023-04-20 17:50:00|2531.6|2529.6|2533.5|2530.5|2533.8|2531.1|2530.3|2527.9|201
1682013300000|2023-04-20 17:55:00|2533.6|2530.6|2533|2530|2534.5|2532.1|2531.9|2529.4|258
1682013600000|2023-04-20 18:00:00|2533.1|2530.1|2529.9|2527.9|2534.2|2531.5|2529.6|2527.4|243
1682013900000|2023-04-20 18:05:00|2529.8|2527.8|2527.6|2525.6|2530.2|2527.8|2526.8|2524.3|238
1682014200000|2023-04-20 18:10:00|2527.7|2525.7|2527.8|2525.8|2528.3|2526|2526.6|2524.4|152
1682014500000|2023-04-20 18:15:00|2527.7|2525.7|2528.5|2526.5|2529.2|2526.9|2527.7|2525.3|202
1682014800000|2023-04-20 18:20:00|2528.4|2526.4|2529.2|2527.2|2529.7|2527.3|2528|2525.4|161
1682015100000|2023-04-20 18:25:00|2529.3|2527.3|2529.3|2527.3|2530.2|2527.8|2528.7|2526.7|206
1682015400000|2023-04-20 18:30:00|2529.1|2527.1|2531.1|2529.1|2532.2|2529.7|2528.4|2526.4|191
1682015700000|2023-04-20 18:35:00|2531.2|2529.2|2531.8|2529.8|2532.2|2529.9|2530.2|2527.8|191
1682016000000|2023-04-20 18:40:00|2531.9|2529.9|2530.2|2528.2|2532.1|2529.9|2529.1|2527.1|163
1682016300000|2023-04-20 18:45:00|2530.1|2528.1|2530.2|2527.2|2531.6|2529.2|2529.3|2527|155
1682016600000|2023-04-20 18:50:00|2530.1|2527.1|2528.8|2526.8|2530.7|2528.2|2528.7|2526.3|178
1682016900000|2023-04-20 18:55:00|2528.7|2526.7|2529.6|2527.6|2530.4|2527.6|2527.1|2524.6|234
1682017200000|2023-04-20 19:00:00|2529.5|2527.5|2528.7|2525.7|2529.9|2527.5|2527.9|2525.4|204
1682017500000|2023-04-20 19:05:00|2528.6|2525.6|2527|2524|2528.7|2526.2|2525.9|2523.4|229
1682017800000|2023-04-20 19:10:00|2526.7|2523.7|2524|2522|2526.7|2524.5|2523.9|2521.5|215
1682018100000|2023-04-20 19:15:00|2523.9|2521.9|2526|2524|2526.6|2524.2|2523.5|2520.9|223
1682018400000|2023-04-20 19:20:00|2526.1|2524.1|2525.8|2523.8|2527.1|2524.2|2524.5|2522|198
1682018700000|2023-04-20 19:25:00|2525.7|2523.7|2526|2524|2528.4|2526.1|2525.3|2523.1|162
1682019000000|2023-04-20 19:30:00|2525.9|2523.9|2527.4|2525.4|2528.5|2525.9|2525.5|2523.2|240
1682019300000|2023-04-20 19:35:00|2527.3|2525.3|2527.8|2525.8|2528.2|2526|2526.6|2524.6|118
1682019600000|2023-04-20 19:40:00|2527.9|2525.9|2525.2|2523.2|2528.4|2526.4|2525|2523|199
1682019900000|2023-04-20 19:45:00|2525.4|2523.4|2526|2524|2526.6|2524|2525|2522.6|146
1682020200000|2023-04-20 19:50:00|2526.6|2523.6|2525.7|2522.7|2526.6|2524.4|2525|2522.5|193
1682020500000|2023-04-20 19:55:00|2525.8|2522.8|2525|2523|2525.9|2523.7|2523.9|2521.8|215
1682020800000|2023-04-20 20:00:00|2524.9|2522.9|2527|2524|2527.5|2525.1|2524.7|2522.6|172
1682021100000|2023-04-20 20:05:00|2527.3|2524.3|2528|2526|2529.3|2526.6|2526.6|2524.2|113
1682021400000|2023-04-20 20:10:00|2527.9|2525.9|2531.1|2529.1|2531.9|2529.3|2527.8|2525.1|181
1682021700000|2023-04-20 20:15:00|2531.8|2528.8|2531.5|2528.5|2531.9|2529.3|2530.5|2527.8|102
1682022000000|2023-04-20 20:20:00|2531.4|2528.4|2530.6|2527.6|2531.6|2528.6|2530|2527.6|71
1682022300000|2023-04-20 20:25:00|2530.1|2528.1|2530.7|2527.7|2531.1|2528.4|2530|2527.2|86
1682022600000|2023-04-20 20:30:00|2530.8|2527.8|2530.1|2527.1|2530.8|2527.8|2529.4|2526.4|87
1682022900000|2023-04-20 20:35:00|2530|2527|2531.2|2528.2|2531.3|2528.3|2529.4|2526.4|78
1682023200000|2023-04-20 20:40:00|2531.1|2528.1|2530.3|2527.3|2531.1|2528.4|2529.2|2526.5|110
1682023500000|2023-04-20 20:45:00|2530.1|2527.1|2529.9|2526.9|2530.6|2527.6|2529|2526.5|69
1682023800000|2023-04-20 20:50:00|2529.8|2526.8|2530.6|2527.6|2531.3|2528.3|2529.5|2526.8|79
1682024100000|2023-04-20 20:55:00|2530.3|2527.3|2529.8|2526.8|2532.4|2527.6|2529.4|2524.1|93
1682028000000|2023-04-20 22:00:00|2528.7|2525.7|2529.5|2526.5|2532.9|2528.5|2528.1|2522|139
1682028300000|2023-04-20 22:05:00|2529.4|2526.4|2529.2|2526.2|2529.5|2527.2|2527.8|2525.3|92
1682028600000|2023-04-20 22:10:00|2529.3|2526.3|2528.9|2525.9|2529.4|2527.2|2528.3|2525.7|78
1682028900000|2023-04-20 22:15:00|2528.6|2526.6|2528.9|2526.9|2529.6|2527.2|2528.4|2525.9|68
1682029200000|2023-04-20 22:20:00|2529.4|2526.4|2528.6|2525.6|2530.6|2527.6|2528.1|2525.6|119
1682029500000|2023-04-20 22:25:00|2528.8|2525.8|2529.2|2527.2|2529.4|2527.2|2527.6|2525.2|110
1682029800000|2023-04-20 22:30:00|2529|2527|2529.2|2526.2|2530|2527.5|2528.3|2525.8|108
1682030100000|2023-04-20 22:35:00|2529|2526|2529.7|2526.7|2529.8|2527.3|2527.8|2525.6|104
1682030400000|2023-04-20 22:40:00|2529.8|2526.8|2529.8|2526.8|2530|2527.5|2529|2526.4|64
1682030700000|2023-04-20 22:45:00|2529.7|2526.7|2527.9|2525.9|2529.8|2527.3|2527.9|2525.4|58
1682031000000|2023-04-20 22:50:00|2528.5|2525.5|2528.3|2526.3|2529.4|2526.9|2527.8|2525.2|89
1682031300000|2023-04-20 22:55:00|2528.2|2526.2|2528.5|2526.5|2529.5|2527|2528|2525.2|75
1682031600000|2023-04-20 23:00:00|2528.8|2525.8|2528.8|2525.8|2529.1|2526.6|2528|2525.3|119
1682031900000|2023-04-20 23:05:00|2528.7|2525.7|2528.1|2525.1|2528.8|2526.3|2527.3|2524.8|112
1682032200000|2023-04-20 23:10:00|2528|2525|2527.8|2525.8|2528.6|2526.6|2527.2|2524.7|88
1682032500000|2023-04-20 23:15:00|2528|2525|2527.5|2524.5|2528.3|2525.7|2527|2524.4|124
1682032800000|2023-04-20 23:20:00|2527.6|2524.6|2526.9|2523.9|2527.6|2525.1|2526.3|2523.6|92
1682033100000|2023-04-20 23:25:00|2526.5|2524.5|2527|2524|2527.1|2524.5|2525.9|2523.4|76
1682033400000|2023-04-20 23:30:00|2527.1|2524.1|2525.5|2522.5|2527.5|2525.1|2525.5|2522.5|151
1682033700000|2023-04-20 23:35:00|2525.4|2522.4|2525.6|2523.6|2526.7|2524|2524.9|2522.3|141
1682034000000|2023-04-20 23:40:00|2525.7|2523.7|2526|2523|2526.7|2524.1|2525|2522.4|149
1682034300000|2023-04-20 23:45:00|2525.9|2522.9|2527|2525|2527.6|2525.1|2525.7|2522.9|161
1682034600000|2023-04-20 23:50:00|2527.5|2524.5|2527.5|2524.5|2528|2525.6|2526.8|2523.9|187
1682034900000|2023-04-20 23:55:00|2527.6|2524.6|2526.5|2524.5|2527.6|2525.1|2526|2523.5|158
1682035200000|2023-04-21 00:00:00|2526.6|2524.6|2526.3|2523.3|2527|2524.6|2524.8|2522.5|281
1682035500000|2023-04-21 00:05:00|2525.5|2523.5|2523.9|2521.9|2526.4|2524.1|2523.6|2520.9|197
1682035800000|2023-04-21 00:10:00|2523.8|2521.8|2523|2520|2524.6|2522.1|2522.3|2520|267
1682036100000|2023-04-21 00:15:00|2523.2|2520.2|2523|2521|2524.6|2522.1|2521.8|2518.9|240
1682036400000|2023-04-21 00:20:00|2522.9|2520.9|2520.8|2518.8|2523.6|2521|2520.7|2518.1|169
1682036700000|2023-04-21 00:25:00|2521|2519|2521.7|2518.7|2522.2|2519.7|2520.6|2518.1|182
1682037000000|2023-04-21 00:30:00|2521.9|2518.9|2522.8|2519.8|2522.8|2520.1|2520.3|2517.7|187
1682037300000|2023-04-21 00:35:00|2522.7|2519.7|2523.8|2520.8|2523.8|2521.1|2522|2519.5|178
1682037600000|2023-04-21 00:40:00|2523.7|2520.7|2523.1|2520.1|2524.5|2521.5|2522.3|2519.8|141
1682037900000|2023-04-21 00:45:00|2523.2|2520.2|2524.1|2521.1|2524.5|2521.9|2522.6|2519.8|130
1682038200000|2023-04-21 00:50:00|2524.2|2521.2|2524.6|2522.6|2525.2|2522.7|2522.7|2520.2|143
1682038500000|2023-04-21 00:55:00|2525.7|2522.7|2526.5|2524.5|2526.7|2524.5|2524.6|2522.2|182
1682038800000|2023-04-21 01:00:00|2526.6|2524.6|2525.8|2523.8|2527.3|2525.1|2523.6|2521.2|463
1682039100000|2023-04-21 01:05:00|2526.4|2523.4|2527|2524|2528.4|2525.8|2525.6|2523|343
1682039400000|2023-04-21 01:10:00|2526.9|2523.9|2524.7|2522.7|2527.6|2525|2524.5|2521.8|263
1682039700000|2023-04-21 01:15:00|2524.8|2522.8|2527.6|2524.6|2528.1|2525.2|2524.2|2522|321
1682040000000|2023-04-21 01:20:00|2527.7|2524.7|2526.4|2523.4|2528|2525|2525.1|2522.1|298
1682040300000|2023-04-21 01:25:00|2526.5|2523.5|2526|2523|2527|2524.2|2524.6|2522|332
1682040600000|2023-04-21 01:30:00|2525.9|2522.9|2523.6|2520.6|2526.5|2524.1|2520.8|2517.8|420
1682040900000|2023-04-21 01:35:00|2523.5|2520.5|2524.5|2521.5|2524.7|2522.2|2521.4|2518.7|364
1682041200000|2023-04-21 01:40:00|2524.6|2521.6|2527.1|2524.1|2527.6|2524.7|2523.5|2521|440
1682041500000|2023-04-21 01:45:00|2527.3|2524.3|2528.6|2525.6|2528.9|2526.5|2525.7|2523.3|365
1682041800000|2023-04-21 01:50:00|2528.8|2525.8|2525.1|2523.1|2529.6|2527.2|2524.9|2521.9|416
1682042100000|2023-04-21 01:55:00|2525.8|2522.8|2525.2|2523.2|2527.7|2525.2|2524.6|2522.1|258
1682042400000|2023-04-21 02:00:00|2525.5|2523.5|2527.4|2525.4|2528.4|2526|2524.2|2521.8|349
1682042700000|2023-04-21 02:05:00|2527.3|2525.3|2527.1|2525.1|2528.8|2526.2|2526.4|2524|207
1682043000000|2023-04-21 02:10:00|2527.2|2525.2|2528.2|2525.2|2529|2526.5|2526.7|2524.4|260
1682043300000|2023-04-21 02:15:00|2527.5|2525.5|2527.4|2525.4|2528.6|2526.2|2526.5|2524.1|183
1682043600000|2023-04-21 02:20:00|2527.9|2524.9|2527.6|2525.6|2528.3|2525.7|2527|2524.5|155
1682043900000|2023-04-21 02:25:00|2527.5|2525.5|2526.3|2524.3|2528.7|2526.2|2526|2523.6|155
1682044200000|2023-04-21 02:30:00|2526.4|2524.4|2527|2525|2527.7|2525.3|2525.9|2523.5|221
1682044500000|2023-04-21 02:35:00|2527.1|2525.1|2526.4|2524.4|2528.2|2526|2526|2523.5|258
1682044800000|2023-04-21 02:40:00|2526.3|2524.3|2528.4|2526.4|2529|2526.7|2525.9|2523.8|240
1682045100000|2023-04-21 02:45:00|2528.3|2526.3|2529.6|2527.6|2530.6|2528.1|2528|2525.4|208
1682045400000|2023-04-21 02:50:00|2529.7|2527.7|2527.4|2525.4|2531.1|2528.5|2527|2524.5|230
1682045700000|2023-04-21 02:55:00|2527.5|2525.5|2528.6|2525.6|2529.2|2526.4|2527|2524.3|190
1682046000000|2023-04-21 03:00:00|2528.5|2525.5|2527.9|2524.9|2529.4|2526.7|2526.8|2524.5|218
1682046300000|2023-04-21 03:05:00|2527.8|2524.8|2527.4|2525.4|2529.1|2526.7|2526.8|2524.5|251
1682046600000|2023-04-21 03:10:00|2527.3|2525.3|2525|2523|2528.4|2525.7|2524.5|2522.1|260
1682046900000|2023-04-21 03:15:00|2524.9|2522.9|2525|2523|2526.1|2523.6|2524.4|2521.9|171
1682047200000|2023-04-21 03:20:00|2524.9|2522.9|2523.6|2521.6|2525.5|2523.5|2523.3|2521|165
1682047500000|2023-04-21 03:25:00|2523.5|2521.5|2523.3|2521.3|2524.3|2522.3|2523.1|2520.9|162
1682047800000|2023-04-21 03:30:00|2523.5|2521.5|2524.7|2522.7|2525.6|2523.3|2523.4|2521.1|106
1682048100000|2023-04-21 03:35:00|2524.9|2522.9|2522.9|2520.9|2525.2|2523.2|2522.8|2520.8|71
1682048400000|2023-04-21 03:40:00|2522.8|2520.8|2523.9|2521.9|2524.6|2522.1|2522.8|2520.7|92
1682048700000|2023-04-21 03:45:00|2524|2522|2523.9|2521.9|2524.4|2522.1|2523.4|2521|90
1682049000000|2023-04-21 03:50:00|2523.8|2521.8|2523.2|2520.2|2524.3|2521.8|2522.3|2520|134
1682049300000|2023-04-21 03:55:00|2523|2520|2523.8|2521.8|2524.7|2522.3|2522.4|2520|128
1682049600000|2023-04-21 04:00:00|2523.7|2521.7|2522.8|2520.8|2524.2|2521.8|2522.3|2520|138
1682049900000|2023-04-21 04:05:00|2522.9|2520.9|2522.9|2520.9|2524|2521.6|2522.3|2520|131
1682050200000|2023-04-21 04:10:00|2522.8|2520.8|2523.1|2520.1|2524|2521.5|2522.4|2520.1|143
1682050500000|2023-04-21 04:15:00|2523.2|2520.2|2522.7|2519.7|2523.5|2521|2521.9|2519.4|97
1682050800000|2023-04-21 04:20:00|2522.6|2519.6|2521.2|2518.2|2522.7|2520.1|2520.4|2518|135
1682051100000|2023-04-21 04:25:00|2521|2518|2520.8|2517.8|2521.6|2519|2519.9|2517.2|117
1682051400000|2023-04-21 04:30:00|2520.9|2517.9|2519.9|2517.9|2520.9|2518.4|2519.3|2516.7|158
1682051700000|2023-04-21 04:35:00|2519.8|2517.8|2519.5|2517.5|2521.1|2518.2|2519.2|2516.7|85
1682052000000|2023-04-21 04:40:00|2519.4|2517.4|2518.6|2516.6|2520.4|2517.9|2518.5|2516|109
1682052300000|2023-04-21 04:45:00|2518.5|2516.5|2518.8|2516.8|2519.4|2516.8|2518.2|2515.7|83
1682052600000|2023-04-21 04:50:00|2518.7|2516.7|2518.2|2516.2|2519.2|2516.8|2518|2515.6|126
1682052900000|2023-04-21 04:55:00|2518.3|2516.3|2518.7|2516.7|2520|2517.5|2518|2515.3|102
1682053200000|2023-04-21 05:00:00|2518.8|2516.8|2519.1|2517.1|2520.1|2517.7|2518.3|2515.8|120
1682053500000|2023-04-21 05:05:00|2519|2517|2519.4|2517.4|2520.5|2518.5|2518.6|2516.4|142
1682053800000|2023-04-21 05:10:00|2519.5|2517.5|2517.4|2515.4|2519.7|2517.6|2516.8|2514.4|182
1682054100000|2023-04-21 05:15:00|2517.5|2515.5|2518.9|2516.9|2519.8|2517.5|2516.8|2514.4|159
1682054400000|2023-04-21 05:20:00|2518.8|2516.8|2518.3|2516.3|2519.7|2517.1|2517.7|2515.4|196
1682054700000|2023-04-21 05:25:00|2518.4|2516.4|2518.3|2516.3|2519.2|2516.6|2517|2514.6|211
1682055000000|2023-04-21 05:30:00|2518.6|2515.6|2515|2512|2518.8|2516.5|2513.2|2510.7|474
1682055300000|2023-04-21 05:35:00|2515.2|2512.2|2518.7|2515.7|2519|2516.3|2513.7|2511.2|321
1682055600000|2023-04-21 05:40:00|2518.6|2515.6|2516.2|2513.2|2518.7|2515.9|2514.6|2512.2|294
1682055900000|2023-04-21 05:45:00|2515.4|2513.4|2518.2|2515.2|2518.7|2516.2|2515.4|2513.4|300
1682056200000|2023-04-21 05:50:00|2518.1|2515.1|2517.6|2515.6|2518.4|2515.9|2515.2|2512.8|281
1682056500000|2023-04-21 05:55:00|2517.7|2515.7|2518.1|2515.1|2518.8|2516.4|2515.9|2513.3|258
1682056800000|2023-04-21 06:00:00|2518.2|2515.2|2518.1|2515.1|2518.5|2515.9|2516.1|2513.4|451
1682057100000|2023-04-21 06:05:00|2518.2|2515.2|2520.2|2518.2|2521.3|2518.4|2518.1|2515.1|368
1682057400000|2023-04-21 06:10:00|2520.6|2517.6|2518.3|2515.3|2521.1|2518.2|2517.6|2515.1|315
1682057700000|2023-04-21 06:15:00|2518.4|2515.4|2516.9|2513.9|2518.7|2515.7|2515.6|2513.1|301
1682058000000|2023-04-21 06:20:00|2517|2514|2517.1|2514.1|2518.1|2515.6|2515.7|2513|232
1682058300000|2023-04-21 06:25:00|2517|2514|2506.1|2503.1|2517.1|2514.2|2506|2503|550
1682058600000|2023-04-21 06:30:00|2506|2503|2506.1|2504.1|2508.1|2505.4|2503.3|2501|795
1682058900000|2023-04-21 06:35:00|2506|2504|2506.2|2504.2|2508.1|2506|2501.7|2499.3|865
1682059200000|2023-04-21 06:40:00|2506.3|2504.3|2507.4|2504.4|2510.4|2507.9|2505.1|2502.7|672
1682059500000|2023-04-21 06:45:00|2507.6|2504.6|2504.9|2501.9|2508|2505.7|2504.2|2501.9|605
1682059800000|2023-04-21 06:50:00|2505|2502|2505|2503|2506.8|2504.1|2503.6|2501|587
1682060100000|2023-04-21 06:55:00|2504.9|2502.9|2502|2500|2506|2503.4|2501.8|2498.8|600
1682060400000|2023-04-21 07:00:00|2502.8|2499.8|2502.6|2500.6|2503.6|2501.4|2501.9|2499.6|427
1682060700000|2023-04-21 07:05:00|2502.7|2500.7|2500.6|2498.6|2503.2|2501.2|2500.2|2498.2|403
1682061000000|2023-04-21 07:10:00|2500.5|2498.5|2497.2|2495.2|2501.5|2499.5|2496.6|2494.5|528
1682061300000|2023-04-21 07:15:00|2497.3|2495.3|2498|2496|2499|2497|2496.1|2494.1|461
1682061600000|2023-04-21 07:20:00|2497.7|2495.7|2499.6|2497.6|2500.7|2498.6|2497.6|2495.6|329
1682061900000|2023-04-21 07:25:00|2499.5|2497.5|2501.4|2499.4|2502.1|2500.1|2498.7|2496.7|377
1682062200000|2023-04-21 07:30:00|2501.5|2499.5|2500.2|2498.2|2502.9|2500.9|2499.9|2497.9|531
1682062500000|2023-04-21 07:35:00|2500.1|2498.1|2497.3|2495.3|2500.1|2498.1|2496.8|2494.5|243
1682062800000|2023-04-21 07:40:00|2497.2|2495.2|2498.6|2496.6|2500.4|2498.4|2497|2495|309
1682063100000|2023-04-21 07:45:00|2498.5|2496.5|2498.8|2496.8|2498.9|2496.9|2496.9|2494.9|217
1682063400000|2023-04-21 07:50:00|2498.7|2496.7|2505|2503|2506.2|2503.9|2498.7|2496.7|376
1682063700000|2023-04-21 07:55:00|2505.2|2503.2|2507.7|2505.7|2508.7|2506.7|2504.9|2502.9|408
1682064000000|2023-04-21 08:00:00|2507.6|2505.6|2512.3|2510.3|2514|2512|2507.4|2505.4|515
1682064300000|2023-04-21 08:05:00|2512.6|2510.6|2514|2512|2514.5|2512|2510.6|2508.3|520
1682064600000|2023-04-21 08:10:00|2513.9|2511.9|2513.3|2511.3|2516.9|2514.3|2512.7|2510.7|407
1682064900000|2023-04-21 08:15:00|2513.4|2511.4|2514.9|2512.9|2515.1|2513.1|2512.3|2510|453
1682065200000|2023-04-21 08:20:00|2515|2513|2512.7|2510.7|2515.7|2513.7|2512.4|2510.1|316
1682065500000|2023-04-21 08:25:00|2512.9|2510.9|2512.7|2510.7|2513.4|2511.4|2510.1|2508.1|261
1682065800000|2023-04-21 08:30:00|2513.2|2511.2|2510.4|2508.4|2515.3|2513.3|2510.2|2507.9|487
1682066100000|2023-04-21 08:35:00|2510.3|2508.3|2511.2|2509.2|2511.9|2509.4|2509.4|2507.2|344
1682066400000|2023-04-21 08:40:00|2511.4|2509.4|2511.8|2509.8|2512.7|2510.2|2509.7|2507.7|352
1682066700000|2023-04-21 08:45:00|2511.7|2509.7|2510.5|2508.5|2512.3|2509.9|2509.7|2507.7|252
1682067000000|2023-04-21 08:50:00|2510.6|2508.6|2513.5|2511.5|2513.7|2511.7|2509.9|2507.6|390
1682067300000|2023-04-21 08:55:00|2513.7|2511.7|2515.1|2513.1|2515.5|2513.5|2513|2511|369
1682067600000|2023-04-21 09:00:00|2515.2|2513.2|2515.6|2513.6|2519.3|2517.3|2514.8|2512.8|467
1682067900000|2023-04-21 09:05:00|2515.5|2513.5|2514.2|2512.2|2516.6|2514.6|2513.8|2511.8|245
1682068200000|2023-04-21 09:10:00|2514|2512|2511.5|2509.5|2514.1|2512.1|2511.2|2509.2|286
1682068500000|2023-04-21 09:15:00|2511.7|2509.7|2509.6|2507.6|2512.1|2510.1|2509.6|2507.6|292
1682068800000|2023-04-21 09:20:00|2509.7|2507.7|2512.7|2510.7|2513.3|2511.3|2509.5|2507.5|264
1682069100000|2023-04-21 09:25:00|2512.6|2510.6|2510.2|2508.2|2512.6|2510.6|2509.7|2507.7|256
1682069400000|2023-04-21 09:30:00|2510.1|2508.1|2509.5|2507.5|2510.9|2508.9|2507.8|2505.8|349
1682069700000|2023-04-21 09:35:00|2509.6|2507.6|2511|2509|2512.2|2509.6|2509.1|2507.1|298
1682070000000|2023-04-21 09:40:00|2510.8|2508.8|2510.8|2508.8|2511.3|2509.3|2509.8|2507.7|273
1682070300000|2023-04-21 09:45:00|2510.7|2508.7|2510.4|2508.4|2511.2|2509|2509.5|2507.2|246
1682070600000|2023-04-21 09:50:00|2510.2|2508.2|2507.5|2504.5|2510.5|2508.5|2506.4|2504|307
1682070900000|2023-04-21 09:55:00|2507.4|2504.4|2508.8|2506.8|2509.8|2507.1|2506.7|2504.3|310
1682071200000|2023-04-21 10:00:00|2508.7|2506.7|2507.7|2505.7|2510.1|2508.1|2507.6|2505.6|440
1682071500000|2023-04-21 10:05:00|2507.6|2505.6|2510|2508|2510.8|2508.8|2507.5|2505.5|240
1682071800000|2023-04-21 10:10:00|2510.1|2508.1|2512.2|2510.2|2512.2|2510.2|2508.8|2506.8|249
1682072100000|2023-04-21 10:15:00|2511.9|2509.9|2511.9|2509.9|2512.5|2510.5|2511.2|2509.2|215
1682072400000|2023-04-21 10:20:00|2511.8|2509.8|2511.5|2509.5|2511.8|2509.8|2510.4|2508.4|199
1682072700000|2023-04-21 10:25:00|2511.6|2509.6|2509.9|2507.9|2511.7|2509.6|2509.8|2507.8|243
1682073000000|2023-04-21 10:30:00|2509.8|2507.8|2514.2|2512.2|2514.2|2512.2|2508.9|2506.6|246
1682073300000|2023-04-21 10:35:00|2514.1|2512.1|2515.6|2513.6|2517.7|2515.4|2513.9|2511.5|374
1682073600000|2023-04-21 10:40:00|2515.7|2513.7|2516.6|2514.6|2517.3|2515.3|2514.4|2512.2|270
1682073900000|2023-04-21 10:45:00|2516.7|2514.7|2515.5|2513.5|2517.8|2515.3|2514.8|2512.8|387
1682074200000|2023-04-21 10:50:00|2515.4|2513.4|2517.4|2514.4|2518.4|2516.4|2514.7|2512.5|350
1682074500000|2023-04-21 10:55:00|2518|2515|2518.8|2516.8|2519.1|2517|2517.1|2514.5|281
1682074800000|2023-04-21 11:00:00|2519.2|2517.2|2517.2|2515.2|2520.1|2517.6|2515.1|2512.8|284
1682075100000|2023-04-21 11:05:00|2517.1|2515.1|2514.3|2512.3|2518|2515.7|2513.8|2511.4|387
1682075400000|2023-04-21 11:10:00|2514.5|2512.5|2513.1|2511.1|2515.7|2513.1|2512.7|2510.2|308
1682075700000|2023-04-21 11:15:00|2513.2|2511.2|2513.5|2511.5|2514.4|2512|2512.3|2510.3|241
1682076000000|2023-04-21 11:20:00|2513.6|2511.6|2513.8|2511.8|2514.3|2512.3|2511.7|2509.7|263
1682076300000|2023-04-21 11:25:00|2513.7|2511.7|2510.6|2508.6|2514.9|2512.9|2510.4|2508.4|346
1682076600000|2023-04-21 11:30:00|2510.5|2508.5|2513.8|2511.8|2515.8|2513.8|2510.2|2508.2|460
1682076900000|2023-04-21 11:35:00|2513.7|2511.7|2515.3|2513.3|2515.8|2513.8|2513.2|2511.2|301
1682077200000|2023-04-21 11:40:00|2515.2|2513.2|2517.1|2515.1|2517.4|2515.4|2515.2|2513.2|261
1682077500000|2023-04-21 11:45:00|2517.2|2515.2|2517.7|2515.7|2518.8|2516.8|2516|2514|223
1682077800000|2023-04-21 11:50:00|2517.8|2515.8|2518.9|2516.9|2519.1|2517.1|2517.5|2515.5|231
1682078100000|2023-04-21 11:55:00|2519.1|2517.1|2521.2|2519.2|2522|2519.8|2518.6|2516.6|312
1682078400000|2023-04-21 12:00:00|2521.4|2519.4|2517.3|2515.3|2522.2|2519.5|2517.2|2515.2|418
1682078700000|2023-04-21 12:05:00|2517.7|2515.7|2516.3|2514.3|2517.9|2515.9|2515.6|2513.6|367
1682079000000|2023-04-21 12:10:00|2516.5|2514.5|2514.9|2512.9|2518|2515.9|2514.6|2512.6|481
1682079300000|2023-04-21 12:15:00|2515.2|2513.2|2513.9|2511.9|2517.1|2515.1|2513.9|2511.9|416
1682079600000|2023-04-21 12:20:00|2513.4|2511.4|2519|2517|2519|2517|2512.5|2510.5|567
1682079900000|2023-04-21 12:25:00|2519.7|2517.7|2521.8|2519.8|2523.4|2521|2518.7|2516.7|582
1682080200000|2023-04-21 12:30:00|2521.9|2519.9|2524.9|2522.9|2525.3|2523.1|2519.5|2517.5|616
1682080500000|2023-04-21 12:35:00|2524.8|2522.8|2527.3|2524.3|2528.3|2525.8|2522.6|2520.4|516
1682080800000|2023-04-21 12:40:00|2526.9|2524.9|2523.9|2521.9|2526.9|2524.9|2522.4|2520.4|517
1682081100000|2023-04-21 12:45:00|2524.2|2522.2|2522.3|2520.3|2525.8|2523.8|2521.8|2519.8|428
1682081400000|2023-04-21 12:50:00|2521.9|2519.9|2521.4|2519.4|2522.9|2520.9|2519.9|2517.9|332
1682081700000|2023-04-21 12:55:00|2521.6|2519.6|2523.9|2521.9|2525|2523|2520.9|2518.9|386
1682082000000|2023-04-21 13:00:00|2524|2522|2519.3|2517.3|2526.8|2524.8|2519.3|2517.3|732
1682082300000|2023-04-21 13:05:00|2519.5|2517.5|2518.5|2516.5|2521.7|2519.6|2517.3|2515|626
1682082600000|2023-04-21 13:10:00|2518.4|2516.4|2524.5|2522.5|2525.3|2522.7|2518.4|2516.4|534
1682082900000|2023-04-21 13:15:00|2524.6|2522.6|2523.8|2521.8|2526.4|2524.4|2523|2520.8|464
1682083200000|2023-04-21 13:20:00|2524.2|2522.2|2522.2|2520.2|2525.7|2523.7|2522.1|2519.9|478
1682083500000|2023-04-21 13:25:00|2522.3|2520.3|2523.3|2521.3|2523.8|2521.4|2521.1|2518.8|405
1682083800000|2023-04-21 13:30:00|2523.2|2521.2|2528.9|2525.9|2534.5|2531.9|2523.2|2521.1|942
1682084100000|2023-04-21 13:35:00|2528.4|2526.4|2536.6|2533.6|2539.6|2537.6|2528.4|2525.8|914
1682084400000|2023-04-21 13:40:00|2536.5|2533.5|2533|2530|2538.3|2535.7|2532.8|2529.8|873
1682084700000|2023-04-21 13:45:00|2532.6|2529.6|2507.7|2504.7|2532.6|2529.6|2504.8|2501.8|1545
1682085000000|2023-04-21 13:50:00|2507.6|2504.6|2494.9|2491.9|2507.6|2504.6|2492.1|2489.5|1526
1682085300000|2023-04-21 13:55:00|2494.3|2491.3|2499.4|2496.4|2505.2|2502.7|2492.5|2490|1221
1682085600000|2023-04-21 14:00:00|2499.1|2496.1|2492.5|2490.5|2499.9|2497.2|2492|2489.8|1267
1682085900000|2023-04-21 14:05:00|2492.6|2490.6|2498.8|2495.8|2502.2|2499.2|2491|2489|1222
1682086200000|2023-04-21 14:10:00|2498.7|2495.7|2510.6|2507.6|2512.9|2510.5|2495.6|2493|1076
1682086500000|2023-04-21 14:15:00|2510.7|2507.7|2520.7|2518.7|2521.9|2519.5|2509.2|2507|1048
1682086800000|2023-04-21 14:20:00|2521.4|2519.4|2524.7|2521.7|2525.5|2522.5|2516.8|2514.6|969
1682087100000|2023-04-21 14:25:00|2525|2522|2517.5|2515.5|2525.3|2522.3|2517.2|2514.6|931
1682087400000|2023-04-21 14:30:00|2517.3|2515.3|2510.5|2507.5|2518.3|2515.8|2509|2506.4|840
1682087700000|2023-04-21 14:35:00|2510|2508|2502.4|2500.4|2511.4|2509|2502|2499|758
1682088000000|2023-04-21 14:40:00|2502.5|2500.5|2501.1|2498.1|2506.1|2503.5|2499.7|2497.2|990
1682088300000|2023-04-21 14:45:00|2500.8|2497.8|2497.7|2494.7|2506.6|2503.9|2497.5|2494.5|915
1682088600000|2023-04-21 14:50:00|2497.8|2494.8|2501.9|2498.9|2503.6|2500.6|2497.2|2494.3|737
1682088900000|2023-04-21 14:55:00|2501.8|2498.8|2504|2502|2505.3|2502.8|2501.4|2498.4|862
1682089200000|2023-04-21 15:00:00|2504.2|2502.2|2502.8|2499.8|2506.3|2503.9|2501.1|2498.4|851
1682089500000|2023-04-21 15:05:00|2502.7|2499.7|2504.8|2502.8|2507.8|2505.2|2502.4|2499.7|708
1682089800000|2023-04-21 15:10:00|2504.9|2502.9|2503.6|2500.6|2504.9|2502.9|2501.6|2498.9|614
1682090100000|2023-04-21 15:15:00|2503.5|2500.5|2504.1|2501.1|2505.7|2503|2501.9|2499.4|587
1682090400000|2023-04-21 15:20:00|2504|2501|2499.7|2497.7|2504.2|2501.4|2498.7|2496.3|624
1682090700000|2023-04-21 15:25:00|2499.5|2497.5|2501.8|2498.8|2503|2500.6|2498.2|2496.2|599
1682091000000|2023-04-21 15:30:00|2501.7|2498.7|2500.7|2498.7|2502.5|2500.1|2497.9|2495.1|603
1682091300000|2023-04-21 15:35:00|2500.6|2498.6|2499.4|2497.4|2501.8|2499.6|2498.2|2495.8|403
1682091600000|2023-04-21 15:40:00|2499.5|2497.5|2497|2494|2501.8|2499.3|2495.5|2493.1|539
1682091900000|2023-04-21 15:45:00|2496.9|2493.9|2500|2498|2501.2|2498.7|2495.3|2492.8|523
1682092200000|2023-04-21 15:50:00|2499.7|2497.7|2498.4|2496.4|2501.6|2499.3|2498.4|2495.7|596
1682092500000|2023-04-21 15:55:00|2498.6|2496.6|2497.2|2494.2|2501.2|2498.5|2496.8|2494|469
1682092800000|2023-04-21 16:00:00|2497.3|2494.3|2495.8|2492.8|2497.9|2495.5|2493.5|2491.2|449
1682093100000|2023-04-21 16:05:00|2495.3|2492.3|2493|2491|2496.7|2494.6|2493|2491|519
1682093400000|2023-04-21 16:10:00|2493.1|2491.1|2498.2|2496.2|2498.7|2496.2|2492.8|2490.4|479
1682093700000|2023-04-21 16:15:00|2498.1|2496.1|2498.3|2496.3|2499.9|2497.5|2496.6|2494.6|380
1682094000000|2023-04-21 16:20:00|2498.5|2496.5|2498.6|2496.6|2500.4|2498.1|2497.5|2495|415
1682094300000|2023-04-21 16:25:00|2498.2|2496.2|2495.6|2493.6|2499.4|2496.9|2495.4|2493.1|367
1682094600000|2023-04-21 16:30:00|2495.7|2493.7|2494.4|2492.4|2496.2|2493.9|2494|2491.8|341
1682094900000|2023-04-21 16:35:00|2494.3|2492.3|2497.7|2494.7|2498.4|2495.6|2493.6|2491.5|342
1682095200000|2023-04-21 16:40:00|2497.6|2494.6|2497|2494|2498|2495.2|2495.6|2492.9|335
1682095500000|2023-04-21 16:45:00|2497.1|2494.1|2497.3|2495.3|2499.8|2497.7|2496.6|2494|322
1682095800000|2023-04-21 16:50:00|2497.2|2495.2|2499|2497|2499.6|2497.2|2496.5|2494.4|313
1682096100000|2023-04-21 16:55:00|2499.1|2497.1|2497.6|2494.6|2499.8|2497.1|2497.1|2494.6|287
1682096400000|2023-04-21 17:00:00|2497.7|2494.7|2498.2|2496.2|2498.4|2496.2|2496.7|2494.2|253
1682096700000|2023-04-21 17:05:00|2498.7|2495.7|2499.9|2497.9|2500.6|2498.6|2497.8|2495.6|196
1682097000000|2023-04-21 17:10:00|2500|2498|2499.8|2497.8|2501.1|2498.6|2498.7|2496.6|200
1682097300000|2023-04-21 17:15:00|2499.6|2497.6|2498.6|2495.6|2500.6|2498.6|2498|2495.5|201
1682097600000|2023-04-21 17:20:00|2497.7|2495.7|2499.3|2497.3|2500.4|2498.4|2497.2|2495|278
1682097900000|2023-04-21 17:25:00|2499.9|2497.9|2502.3|2500.3|2502.8|2500.6|2499.4|2497.1|293
1682098200000|2023-04-21 17:30:00|2502.4|2500.4|2502.3|2500.3|2504.1|2501.7|2501.3|2499.3|259
1682098500000|2023-04-21 17:35:00|2502.2|2500.2|2499.7|2497.7|2502.8|2500.3|2499.1|2497.1|248
1682098800000|2023-04-21 17:40:00|2499.6|2497.6|2501.4|2499.4|2502.3|2499.8|2499.5|2497.5|229
1682099100000|2023-04-21 17:45:00|2501|2499|2502.3|2500.3|2502.7|2500.4|2500.5|2498.2|170
1682099400000|2023-04-21 17:50:00|2502.2|2500.2|2501.9|2499.9|2503.3|2500.8|2501.3|2499.3|282
1682099700000|2023-04-21 17:55:00|2501.8|2499.8|2502.4|2499.4|2502.5|2500|2500.7|2498.2|187
1682100000000|2023-04-21 18:00:00|2502.7|2499.7|2503.8|2501.8|2504.2|2501.9|2501.8|2499.5|241
1682100300000|2023-04-21 18:05:00|2503.9|2501.9|2504|2501|2504.4|2502|2503.1|2500.8|242
1682100600000|2023-04-21 18:10:00|2504.1|2501.1|2504.5|2502.5|2505.1|2502.9|2502.6|2500.1|175
1682100900000|2023-04-21 18:15:00|2504.4|2502.4|2502.8|2500.8|2506.1|2503.7|2502.4|2500.1|257
1682101200000|2023-04-21 18:20:00|2502.9|2500.9|2502.4|2500.4|2504|2501.6|2502.1|2499.8|239
1682101500000|2023-04-21 18:25:00|2502.3|2500.3|2502.6|2500.6|2503.8|2501.4|2502|2499.8|239
1682101800000|2023-04-21 18:30:00|2503.2|2500.2|2502.7|2500.7|2503.8|2501.3|2501.9|2499.9|187
1682102100000|2023-04-21 18:35:00|2502.6|2500.6|2501.5|2499.5|2504.1|2501.7|2501.5|2499|146
1682102400000|2023-04-21 18:40:00|2501.7|2499.7|2500.9|2498.9|2502.8|2500.1|2500.7|2498.1|176
1682102700000|2023-04-21 18:45:00|2501|2499|2502.6|2500.6|2503.4|2501.1|2500.5|2498.2|146
1682103000000|2023-04-21 18:50:00|2502.5|2500.5|2501.5|2498.5|2503.2|2500.6|2500.7|2498.2|226
1682103300000|2023-04-21 18:55:00|2501.3|2498.3|2500.2|2498.2|2501.5|2498.9|2499.7|2497.1|204
1682103600000|2023-04-21 19:00:00|2500.3|2498.3|2501.2|2498.2|2501.5|2499|2499.9|2497.4|228
1682103900000|2023-04-21 19:05:00|2501.1|2498.1|2502.8|2499.8|2502.9|2500.3|2500.7|2498.1|172
1682104200000|2023-04-21 19:10:00|2502.3|2500.3|2502.5|2500.5|2503|2500.6|2501.2|2498.7|162
1682104500000|2023-04-21 19:15:00|2502.6|2500.6|2504.2|2501.2|2504.2|2501.7|2501.9|2499.4|144
1682104800000|2023-04-21 19:20:00|2504.1|2501.1|2504.9|2502.9|2505.8|2503.3|2503.7|2501.1|97
1682105100000|2023-04-21 19:25:00|2504.8|2502.8|2506.2|2503.2|2507.1|2504.4|2504.8|2502.3|193
1682105400000|2023-04-21 19:30:00|2506.3|2503.3|2506.2|2504.2|2506.8|2504.4|2505.1|2502.7|200
1682105700000|2023-04-21 19:35:00|2506.3|2504.3|2504.1|2502.1|2507.2|2504.7|2504.1|2501.5|167
1682106000000|2023-04-21 19:40:00|2504.6|2501.6|2505|2503|2505.8|2503.2|2504|2501.5|179
1682106300000|2023-04-21 19:45:00|2504.9|2502.9|2504.5|2502.5|2506.7|2504.1|2504.4|2502.2|150
1682106600000|2023-04-21 19:50:00|2504.6|2502.6|2505.4|2502.4|2505.7|2503.1|2503.8|2501.6|186
1682106900000|2023-04-21 19:55:00|2505.5|2502.5|2504.6|2502.6|2506.5|2503.9|2504.3|2502.1|203
1682107200000|2023-04-21 20:00:00|2504.3|2502.3|2504.9|2502.9|2505.7|2503.7|2503.8|2501.6|142
1682107500000|2023-04-21 20:05:00|2505|2503|2505.6|2503.6|2506.5|2504|2504.8|2502.4|81
1682107800000|2023-04-21 20:10:00|2505.7|2503.7|2506|2503|2506.4|2504.2|2505.4|2502.9|70
1682108100000|2023-04-21 20:15:00|2505.5|2503.5|2506.1|2504.1|2507|2504.4|2505.4|2503.1|72
1682108400000|2023-04-21 20:20:00|2507|2504|2507|2505|2507.7|2505.4|2506.5|2504|88
1682108700000|2023-04-21 20:25:00|2506.9|2504.9|2509.5|2506.5|2510.4|2507.5|2506.9|2504.5|120
1682109000000|2023-04-21 20:30:00|2509.6|2506.6|2507.4|2504.4|2509.6|2506.7|2506.5|2504.3|86
1682109300000|2023-04-21 20:35:00|2508.4|2505.4|2507.6|2504.6|2508.6|2505.7|2507|2504.4|104
1682109600000|2023-04-21 20:40:00|2507.7|2504.7|2509.2|2506.2|2509.8|2506.8|2507.6|2504.6|137
1682109900000|2023-04-21 20:45:00|2509.1|2506.1|2509.3|2506.3|2510.2|2507.2|2508.8|2505.8|101
1682110200000|2023-04-21 20:50:00|2509.8|2506.8|2510.2|2507.2|2512.3|2507.6|2508.5|2503.4|173
1682110500000|2023-04-21 20:55:00|2509.8|2506.8|2510.2|2507.2|2514.8|2507.9|2509.3|2502.4|183
1682287200000|2023-04-23 22:00:00|2506.9|2503.9|2507.5|2504.5|2510.4|2505.6|2506.4|2501.5|202
1682287500000|2023-04-23 22:05:00|2507.3|2504.3|2507.6|2504.6|2508.1|2505.1|2507.3|2504.3|87
1682287800000|2023-04-23 22:10:00|2506.9|2503.9|2508.5|2505.5|2511.3|2505.8|2506.9|2502.9|104
1682288100000|2023-04-23 22:15:00|2508.6|2505.6|2507.1|2504.1|2511.6|2506.2|2507|2502.2|115
1682288400000|2023-04-23 22:20:00|2506.8|2503.8|2508|2505|2508|2505|2506.5|2503.5|89
1682288700000|2023-04-23 22:25:00|2507.9|2504.9|2508|2505|2510.8|2505.7|2507.3|2502.3|103
1682289000000|2023-04-23 22:30:00|2507.9|2504.9|2508.6|2505.6|2509.3|2506.5|2507.7|2504.7|96
1682289300000|2023-04-23 22:35:00|2508.8|2505.8|2509.7|2506.7|2509.9|2507.1|2508.5|2505.8|101
1682289600000|2023-04-23 22:40:00|2509.8|2506.8|2510.1|2507.1|2510.5|2507.6|2508.9|2506.4|92
1682289900000|2023-04-23 22:45:00|2510|2507|2510|2508|2510.4|2508.1|2509|2506.4|98
1682290200000|2023-04-23 22:50:00|2509.9|2507.9|2510.5|2507.5|2510.8|2508|2509.8|2507.2|57
1682290500000|2023-04-23 22:55:00|2510.6|2507.6|2512|2509|2512.1|2509.6|2510|2507.6|75
1682290800000|2023-04-23 23:00:00|2512.1|2509.1|2512.8|2509.8|2513.8|2510.8|2511.5|2509|116
1682291100000|2023-04-23 23:05:00|2512.7|2509.7|2513.5|2510.5|2514.1|2511.5|2512.2|2509.6|83
1682291400000|2023-04-23 23:10:00|2513.6|2510.6|2514.1|2511.1|2514.5|2512|2512.8|2510.4|117
1682291700000|2023-04-23 23:15:00|2514.2|2511.2|2514.3|2511.3|2514.5|2511.6|2512.9|2510.5|48
1682292000000|2023-04-23 23:20:00|2513.7|2511.7|2513.8|2510.8|2514.4|2511.7|2513.2|2510.8|52
1682292300000|2023-04-23 23:25:00|2513.2|2511.2|2515.1|2512.1|2515.4|2512.6|2512.4|2510|89
1682292600000|2023-04-23 23:30:00|2514.7|2512.7|2514.4|2511.4|2515.5|2513|2514.1|2511.4|90
1682292900000|2023-04-23 23:35:00|2514.6|2511.6|2513.5|2510.5|2514.6|2512|2512.6|2510|85
1682293200000|2023-04-23 23:40:00|2513|2511|2513.5|2510.5|2513.9|2511.3|2512.6|2509.9|66
1682293500000|2023-04-23 23:45:00|2513.4|2510.4|2514.1|2512.1|2514.7|2512.1|2512.9|2510.3|85
1682293800000|2023-04-23 23:50:00|2514|2512|2513.9|2510.9|2515.3|2512.8|2513.6|2510.9|76
1682294100000|2023-04-23 23:55:00|2513.8|2510.8|2513.9|2510.9|2514.5|2511.6|2512.8|2510.3|81
1682294400000|2023-04-24 00:00:00|2513.8|2510.8|2512|2509|2513.9|2511.1|2511.4|2508.5|205
1682294700000|2023-04-24 00:05:00|2511.9|2508.9|2510|2508|2512.7|2510.2|2510|2507.5|174
1682295000000|2023-04-24 00:10:00|2510.1|2508.1|2510|2508|2512.2|2509.7|2509.5|2507.5|142
1682295300000|2023-04-24 00:15:00|2510.3|2508.3|2508.7|2506.7|2511.1|2509|2508.6|2506.1|143
1682295600000|2023-04-24 00:20:00|2509|2507|2508.7|2506.7|2509.7|2507.5|2507.6|2505.1|244
1682295900000|2023-04-24 00:25:00|2508.8|2506.8|2509.2|2507.2|2510.2|2507.9|2508.6|2506.1|103
1682296200000|2023-04-24 00:30:00|2509|2507|2505.7|2503.7|2509.6|2507|2505.1|2502.5|234
1682296500000|2023-04-24 00:35:00|2505.6|2503.6|2505.6|2502.6|2507|2504.3|2504.7|2502.3|183
1682296800000|2023-04-24 00:40:00|2505.8|2502.8|2504.4|2501.4|2506.3|2503.8|2502.4|2500.1|279
1682297100000|2023-04-24 00:45:00|2504.2|2502.2|2504.7|2501.7|2505.5|2502.9|2503.7|2500.8|202
1682297400000|2023-04-24 00:50:00|2504.4|2502.4|2504.5|2502.5|2505.5|2503|2502.9|2500.4|229
1682297700000|2023-04-24 00:55:00|2505|2502|2508|2506|2508.4|2506|2504.5|2501.8|235
1682298000000|2023-04-24 01:00:00|2507.7|2505.7|2509.9|2506.9|2511.4|2509.1|2505.9|2503.1|561
1682298300000|2023-04-24 01:05:00|2510.1|2507.1|2507.8|2504.8|2511.7|2509.1|2506.8|2503.8|335
1682298600000|2023-04-24 01:10:00|2507.9|2504.9|2508.5|2506.5|2509.5|2506.8|2507.3|2504.7|240
1682298900000|2023-04-24 01:15:00|2509.2|2506.2|2510.2|2508.2|2511.6|2509|2508.4|2505.9|285
1682299200000|2023-04-24 01:20:00|2510.4|2508.4|2510.5|2507.5|2511.6|2508.8|2509.1|2506.6|324
1682299500000|2023-04-24 01:25:00|2510.3|2507.3|2510.2|2507.2|2511.8|2509.3|2508.6|2505.8|356
1682299800000|2023-04-24 01:30:00|2510.3|2507.3|2509.8|2506.8|2510.8|2508.2|2507.3|2504.6|430
1682300100000|2023-04-24 01:35:00|2510.1|2507.1|2509|2506|2511.3|2508.9|2508.7|2505.9|390
1682300400000|2023-04-24 01:40:00|2509.1|2506.1|2504.8|2501.8|2509.6|2507|2503.2|2500.5|486
1682300700000|2023-04-24 01:45:00|2505|2502|2503|2500|2505.4|2502.9|2502.7|2500|420
1682301000000|2023-04-24 01:50:00|2502.5|2499.5|2501.8|2498.8|2504.3|2501.5|2501.3|2498.4|326
1682301300000|2023-04-24 01:55:00|2501.9|2498.9|2499.6|2496.6|2503.5|2500.5|2498.6|2495.6|449
1682301600000|2023-04-24 02:00:00|2499.5|2496.5|2501|2498|2501.6|2498.8|2497.5|2494.5|327
1682301900000|2023-04-24 02:05:00|2501.1|2498.1|2501.1|2498.1|2502|2499|2499|2496|244
1682302200000|2023-04-24 02:10:00|2500.9|2497.9|2501.4|2498.4|2502.7|2499.7|2500.4|2497.4|245
1682302500000|2023-04-24 02:15:00|2501.3|2498.3|2500.9|2497.9|2501.7|2498.8|2499.8|2496.8|271
1682302800000|2023-04-24 02:20:00|2501|2498|2500|2497|2501.2|2498.2|2499.8|2496.8|174
1682303100000|2023-04-24 02:25:00|2500.1|2497.1|2502.5|2499.5|2502.9|2499.9|2499.5|2496.5|179
1682303400000|2023-04-24 02:30:00|2502.6|2499.6|2502.9|2499.9|2503.4|2500.4|2501.2|2498.2|296
1682303700000|2023-04-24 02:35:00|2503|2500|2502.4|2499.4|2503.6|2500.6|2501.4|2498.4|326
1682304000000|2023-04-24 02:40:00|2502.5|2499.5|2501.2|2498.2|2503.7|2501|2500.6|2498.1|213
1682304300000|2023-04-24 02:45:00|2501.1|2498.1|2497.2|2494.2|2501.6|2499.3|2497.2|2494.2|191
1682304600000|2023-04-24 02:50:00|2497.3|2494.3|2488.5|2485.5|2497.5|2494.5|2488.1|2485.1|411
1682304900000|2023-04-24 02:55:00|2488.7|2485.7|2491|2488|2492.1|2489.1|2488.2|2485.2|347
1682305200000|2023-04-24 03:00:00|2490.5|2487.5|2491.9|2488.9|2493|2490|2490.3|2487.3|275
1682305500000|2023-04-24 03:05:00|2492|2489|2489.2|2487.2|2492|2489|2488.6|2486|231
1682305800000|2023-04-24 03:10:00|2489|2487|2490.7|2487.7|2491.4|2489|2488.5|2485.9|204
1682306100000|2023-04-24 03:15:00|2490.6|2487.6|2489.4|2486.4|2492.5|2490|2488.8|2486.3|232
1682306400000|2023-04-24 03:20:00|2489.3|2486.3|2491|2488|2491.5|2489|2488.8|2486.1|196
1682306700000|2023-04-24 03:25:00|2490.8|2487.8|2490.9|2487.9|2492|2489|2490.3|2487.7|158
1682307000000|2023-04-24 03:30:00|2491|2488|2490.3|2487.3|2491.2|2488.6|2489.5|2487.2|116
1682307300000|2023-04-24 03:35:00|2490.4|2487.4|2490.1|2488.1|2490.8|2488.2|2488.9|2486.3|161
1682307600000|2023-04-24 03:40:00|2490|2488|2490.9|2487.9|2491.9|2488.9|2490|2487.4|127
1682307900000|2023-04-24 03:45:00|2490.8|2487.8|2490.8|2488.8|2491.6|2489|2490.4|2487.5|150
1682308200000|2023-04-24 03:50:00|2490.7|2488.7|2491.8|2488.8|2492.2|2489.8|2490.7|2488.1|121
1682308500000|2023-04-24 03:55:00|2491.7|2488.7|2491.9|2488.9|2492.2|2489.6|2490.9|2488.3|124
1682308800000|2023-04-24 04:00:00|2491.5|2488.5|2491.8|2488.8|2492.2|2489.6|2490.1|2487.3|156
1682309100000|2023-04-24 04:05:00|2491.4|2488.4|2491.1|2488.1|2492.5|2489.5|2490.7|2488|131
1682309400000|2023-04-24 04:10:00|2491|2488|2491.5|2488.5|2491.6|2489|2490.3|2487.6|118
1682309700000|2023-04-24 04:15:00|2491.4|2488.4|2490.4|2487.4|2491.5|2488.8|2489.8|2487.2|168
1682310000000|2023-04-24 04:20:00|2490.6|2487.6|2491.2|2488.2|2491.5|2489.1|2489.8|2487.3|120
1682310300000|2023-04-24 04:25:00|2491.4|2488.4|2491.8|2488.8|2492.2|2489.4|2490.1|2487.4|158
1682310600000|2023-04-24 04:30:00|2491.9|2488.9|2490.8|2487.8|2492.2|2489.4|2490.1|2487.7|124
1682310900000|2023-04-24 04:35:00|2491.1|2488.1|2489|2486|2491.3|2488.3|2488.3|2485.4|225
1682311200000|2023-04-24 04:40:00|2488.9|2485.9|2489.4|2486.4|2490.5|2487.5|2488.2|2485.2|176
1682311500000|2023-04-24 04:45:00|2489.2|2486.2|2488.4|2485.4|2489.7|2486.9|2487.8|2484.9|122
1682311800000|2023-04-24 04:50:00|2488.5|2485.5|2488.9|2485.9|2490.2|2487.2|2488.1|2485.5|160
1682312100000|2023-04-24 04:55:00|2488.5|2486.5|2490.5|2487.5|2491.4|2488.4|2488.4|2485.6|161
1682312400000|2023-04-24 05:00:00|2490.4|2487.4|2489|2486|2490.5|2488.1|2488|2485.3|236
1682312700000|2023-04-24 05:05:00|2488.9|2485.9|2486.7|2483.7|2488.9|2485.9|2485.6|2482.8|258
1682313000000|2023-04-24 05:10:00|2486.2|2483.2|2487.4|2484.4|2487.7|2485|2485.9|2482.9|210
1682313300000|2023-04-24 05:15:00|2487.5|2484.5|2487.8|2484.8|2488.3|2485.5|2486.8|2484.2|144
1682313600000|2023-04-24 05:20:00|2487.7|2484.7|2487.3|2484.3|2487.9|2485|2485.9|2482.9|136
1682313900000|2023-04-24 05:25:00|2487.2|2484.2|2486.9|2483.9|2487.5|2485|2485.8|2482.8|174
1682314200000|2023-04-24 05:30:00|2487|2484|2489.8|2486.8|2489.8|2486.8|2485.2|2482.2|463
1682314500000|2023-04-24 05:35:00|2489|2487|2487.4|2484.4|2490|2487.1|2486.5|2483.5|365
1682314800000|2023-04-24 05:40:00|2487.3|2484.3|2483.2|2480.2|2487.5|2484.5|2480.1|2477.5|543
1682315100000|2023-04-24 05:45:00|2483.1|2480.1|2487.3|2484.3|2487.4|2484.8|2482.8|2480.1|392
1682315400000|2023-04-24 05:50:00|2487.4|2484.4|2486.8|2483.8|2487.5|2484.9|2483.9|2481.3|342
1682315700000|2023-04-24 05:55:00|2486.5|2483.5|2486.2|2483.2|2488.9|2486.4|2485.1|2482.4|332
1682316000000|2023-04-24 06:00:00|2486.3|2483.3|2488.2|2486.2|2489.8|2487.3|2485.2|2482.7|432
1682316300000|2023-04-24 06:05:00|2489.3|2486.3|2491.9|2489.9|2493.5|2490.9|2486.9|2484.6|536
1682316600000|2023-04-24 06:10:00|2492|2490|2495.9|2493.9|2497|2494.6|2491.5|2488.5|479
1682316900000|2023-04-24 06:15:00|2495.8|2493.8|2494.6|2491.6|2497|2494.3|2493.7|2491.1|344
1682317200000|2023-04-24 06:20:00|2494.5|2491.5|2496|2493|2497.3|2494.4|2493.8|2491.1|392
1682317500000|2023-04-24 06:25:00|2495.9|2492.9|2496.2|2493.2|2496.8|2494.1|2494.6|2491.8|308
1682317800000|2023-04-24 06:30:00|2496.3|2493.3|2493.8|2490.8|2497.1|2494.4|2493|2490.6|297
1682318100000|2023-04-24 06:35:00|2493.9|2490.9|2493.4|2491.4|2496.2|2493.3|2493.2|2490.7|202
1682318400000|2023-04-24 06:40:00|2493.5|2491.5|2489|2487|2493.7|2491.6|2488.5|2486|397
1682318700000|2023-04-24 06:45:00|2489.1|2487.1|2485.4|2482.4|2489.7|2487.4|2484.5|2482.2|527
1682319000000|2023-04-24 06:50:00|2485.5|2482.5|2485.1|2482.1|2487.1|2485.1|2485.1|2482.1|376
1682319300000|2023-04-24 06:55:00|2485.2|2482.2|2486.3|2483.3|2487.7|2485.2|2485.1|2482.1|368
1682319600000|2023-04-24 07:00:00|2485.7|2483.7|2484.5|2482.5|2486.3|2484.1|2483.3|2480.9|350
1682319900000|2023-04-24 07:05:00|2484.4|2482.4|2485.6|2483.6|2487.1|2484.5|2483.9|2481.8|288
1682320200000|2023-04-24 07:10:00|2485.8|2483.8|2487.1|2485.1|2487.9|2485.4|2484.8|2482.5|302
1682320500000|2023-04-24 07:15:00|2487.2|2485.2|2489.1|2487.1|2490.1|2487.4|2486.2|2483.7|272
1682320800000|2023-04-24 07:20:00|2489.2|2487.2|2492.6|2490.6|2493.8|2490.8|2489.2|2487.2|332
1682321100000|2023-04-24 07:25:00|2492.7|2490.7|2496.7|2493.7|2497.2|2494.9|2492.7|2489.8|421
1682321400000|2023-04-24 07:30:00|2496.8|2493.8|2495.3|2493.3|2498|2495.9|2495|2493|330
1682321700000|2023-04-24 07:35:00|2495.2|2493.2|2496|2494|2497.2|2494.9|2494.8|2492.6|218
1682322000000|2023-04-24 07:40:00|2495.9|2493.9|2497.1|2494.1|2497.2|2494.7|2495.5|2493|172
1682322300000|2023-04-24 07:45:00|2497.4|2494.4|2497.9|2495.9|2498.9|2496.6|2495.9|2493.6|198
1682322600000|2023-04-24 07:50:00|2497.8|2495.8|2498.1|2496.1|2499.4|2496.9|2496.9|2494.5|173
1682322900000|2023-04-24 07:55:00|2498|2496|2498.4|2496.4|2498.8|2496.5|2497.6|2495|206
1682323200000|2023-04-24 08:00:00|2498.3|2496.3|2496.6|2494.6|2500.5|2497.7|2496.5|2494|356
1682323500000|2023-04-24 08:05:00|2496.5|2494.5|2495.5|2493.5|2498|2495.5|2494.9|2492.4|269
1682323800000|2023-04-24 08:10:00|2495.4|2493.4|2497.3|2495.3|2498.1|2496.1|2495|2493|191
1682324100000|2023-04-24 08:15:00|2497.4|2495.4|2500|2498|2500.7|2498.5|2497.1|2495.1|235
1682324400000|2023-04-24 08:20:00|2499.9|2497.9|2498.6|2496.6|2501|2498.5|2498.4|2496.2|206
1682324700000|2023-04-24 08:25:00|2498.5|2496.5|2497.4|2495.4|2498.8|2496.6|2496|2493.9|194
1682325000000|2023-04-24 08:30:00|2497.5|2495.5|2498.9|2496.9|2499|2497|2496.6|2494.2|213
1682325300000|2023-04-24 08:35:00|2498.8|2496.8|2499.5|2497.5|2500.2|2498.2|2498.2|2495.7|215
1682325600000|2023-04-24 08:40:00|2499.3|2497.3|2499.1|2497.1|2500.9|2498.4|2498.2|2495.9|230
1682325900000|2023-04-24 08:45:00|2499|2497|2501.4|2498.4|2501.5|2499.3|2498.9|2496.6|175
1682326200000|2023-04-24 08:50:00|2501.3|2498.3|2505.5|2503.5|2505.6|2503.6|2500.4|2497.5|237
1682326500000|2023-04-24 08:55:00|2505.3|2503.3|2506.2|2504.2|2506.5|2504.5|2503.8|2501.8|227
1682326800000|2023-04-24 09:00:00|2506.1|2504.1|2504|2502|2507.1|2505.1|2503.8|2501.1|291
1682327100000|2023-04-24 09:05:00|2504.8|2501.8|2506.9|2504.9|2507.5|2505.2|2503.6|2501.1|272
1682327400000|2023-04-24 09:10:00|2507|2505|2507|2505|2508.1|2505.5|2505.8|2503.7|267
1682327700000|2023-04-24 09:15:00|2507.1|2505.1|2509.1|2506.1|2509.2|2506.8|2506.4|2504.2|272
1682328000000|2023-04-24 09:20:00|2508.6|2506.6|2507.1|2505.1|2509.4|2507.4|2505.8|2503.6|289
1682328300000|2023-04-24 09:25:00|2507.2|2505.2|2509.3|2507.3|2510.4|2508|2507.2|2505.2|287
1682328600000|2023-04-24 09:30:00|2509.2|2507.2|2510.8|2508.8|2511.7|2509.1|2508.1|2505.7|293
1682328900000|2023-04-24 09:35:00|2510.9|2508.9|2509.3|2507.3|2513.4|2510.4|2508.9|2506.6|262
1682329200000|2023-04-24 09:40:00|2509.4|2507.4|2509.4|2506.4|2510.6|2508.4|2508.6|2505.9|212
1682329500000|2023-04-24 09:45:00|2509.5|2506.5|2507.4|2505.4|2509.5|2507|2506.8|2504.3|201
1682329800000|2023-04-24 09:50:00|2507.9|2504.9|2509.7|2507.7|2510.5|2508|2507.6|2504.8|216
1682330100000|2023-04-24 09:55:00|2510.1|2507.1|2506.4|2503.4|2510.1|2507.5|2505.8|2503.3|275
1682330400000|2023-04-24 10:00:00|2506.3|2503.3|2508.2|2505.2|2508.2|2505.2|2505.6|2503.1|248
1682330700000|2023-04-24 10:05:00|2508.1|2505.1|2508.2|2505.2|2508.2|2505.8|2505.6|2503.1|189
1682331000000|2023-04-24 10:10:00|2508.4|2505.4|2504.1|2501.1|2508.8|2506.4|2503.5|2500.7|307
1682331300000|2023-04-24 10:15:00|2504|2501|2504.3|2502.3|2504.7|2502.3|2502.3|2499.7|264
1682331600000|2023-04-24 10:20:00|2504.4|2502.4|2506|2504|2507.4|2505.3|2504.4|2502|169
1682331900000|2023-04-24 10:25:00|2506.2|2504.2|2506.8|2504.8|2507.9|2505.4|2505.6|2503.5|176
1682332200000|2023-04-24 10:30:00|2506.9|2504.9|2506.7|2504.7|2508.2|2505.9|2506|2504|147
1682332500000|2023-04-24 10:35:00|2506.5|2504.5|2507.2|2505.2|2508.1|2505.6|2506.1|2503.9|177
1682332800000|2023-04-24 10:40:00|2507.1|2505.1|2507.2|2505.2|2508.1|2505.7|2506.3|2504.1|148
1682333100000|2023-04-24 10:45:00|2507.3|2505.3|2507.5|2505.5|2507.9|2505.9|2506.8|2504.4|161
1682333400000|2023-04-24 10:50:00|2507.6|2505.6|2507|2505|2508.1|2506|2506.7|2504|193
1682333700000|2023-04-24 10:55:00|2506.9|2504.9|2505.5|2502.5|2507.3|2505|2504.6|2502|361
1682334000000|2023-04-24 11:00:00|2505.4|2502.4|2505.6|2503.6|2507.3|2504.3|2504.1|2501.2|245
1682334300000|2023-04-24 11:05:00|2505.4|2502.6|2503.3|2500.3|2505.4|2502.7|2502.5|2499.8|265
1682334600000|2023-04-24 11:10:00|2502.9|2500.9|2504.4|2502.4|2505.8|2503.1|2502.9|2500.2|195
1682334900000|2023-04-24 11:15:00|2504.9|2501.9|2504.6|2501.6|2505.3|2502.9|2503.4|2500.8|211
1682335200000|2023-04-24 11:20:00|2504.2|2502.2|2506.2|2503.2|2506.8|2504|2504|2501.3|228
1682335500000|2023-04-24 11:25:00|2506.3|2503.3|2508.1|2506.1|2509.8|2507|2505.8|2503.2|214
1682335800000|2023-04-24 11:30:00|2508.3|2506.3|2507.8|2505.8|2510.2|2507.2|2507.8|2505.3|263
1682336100000|2023-04-24 11:35:00|2507.9|2505.9|2510.7|2508.7|2510.9|2508.7|2507.4|2505.1|224
1682336400000|2023-04-24 11:40:00|2510.8|2508.8|2507.9|2505.9|2511.4|2509.3|2507.5|2505|323
1682336700000|2023-04-24 11:45:00|2507.8|2505.8|2507.7|2505.7|2509.2|2507.2|2507.7|2505.6|153
1682337000000|2023-04-24 11:50:00|2507.6|2505.6|2505.9|2503.9|2508.2|2505.8|2505.7|2503.7|177
1682337300000|2023-04-24 11:55:00|2506|2504|2507.5|2505.5|2507.7|2505.7|2506|2504|234
1682337600000|2023-04-24 12:00:00|2507.4|2505.4|2506.2|2504.2|2507.8|2505.8|2505.9|2503.9|256
1682337900000|2023-04-24 12:05:00|2506.3|2504.3|2506|2504|2508.3|2506.3|2505.9|2503.9|168
1682338200000|2023-04-24 12:10:00|2506.1|2504.1|2504.6|2502.6|2507.2|2504.7|2504.5|2502|294
1682338500000|2023-04-24 12:15:00|2504.7|2502.7|2505|2503|2506.7|2504.3|2503.8|2501.8|282
1682338800000|2023-04-24 12:20:00|2504.5|2502.5|2509|2507|2511.5|2509.1|2504.4|2502.4|530
1682339100000|2023-04-24 12:25:00|2509.3|2507.3|2506.8|2503.8|2512.4|2510.4|2506|2503.6|450
1682339400000|2023-04-24 12:30:00|2506.7|2503.7|2503.3|2500.3|2507|2504.5|2502.6|2500.2|494
1682339700000|2023-04-24 12:35:00|2503.2|2500.2|2504.7|2502.7|2506.9|2504.9|2502.6|2500.1|437
1682340000000|2023-04-24 12:40:00|2504.6|2502.6|2506.9|2504.9|2507.2|2505|2503.9|2501.6|367
1682340300000|2023-04-24 12:45:00|2507|2505|2506|2504|2507.9|2505.9|2505.7|2503.7|410
1682340600000|2023-04-24 12:50:00|2506.1|2504.1|2506.5|2504.5|2508.5|2506.1|2504.9|2502.5|427
1682340900000|2023-04-24 12:55:00|2506.6|2504.6|2507.8|2504.8|2508.4|2506.1|2504.9|2502.9|374
1682341200000|2023-04-24 13:00:00|2507.4|2505.4|2502.2|2500.2|2508.2|2505.4|2502.1|2499.8|639
1682341500000|2023-04-24 13:05:00|2502.1|2500.1|2502.1|2499.1|2505.5|2503.3|2501.3|2498.5|511
1682341800000|2023-04-24 13:10:00|2502.2|2499.2|2503|2500|2503.3|2501.3|2501.3|2498.7|398
1682342100000|2023-04-24 13:15:00|2503.4|2500.4|2495|2493|2503.7|2501.5|2494.7|2492.2|493
1682342400000|2023-04-24 13:20:00|2495.1|2493.1|2495.4|2492.4|2498.3|2495.9|2493.8|2491.4|519
1682342700000|2023-04-24 13:25:00|2495|2493|2498.1|2496.1|2499.8|2497.4|2494.4|2492.1|435
1682343000000|2023-04-24 13:30:00|2498|2496|2497.9|2495.9|2502.4|2499.6|2496|2493.4|601
1682343300000|2023-04-24 13:35:00|2497.8|2495.8|2493.2|2491.2|2501.1|2498.5|2488|2485.7|1158
1682343600000|2023-04-24 13:40:00|2493.3|2491.3|2496.9|2494.9|2498.9|2496.5|2492.5|2490.5|816
1682343900000|2023-04-24 13:45:00|2496.8|2494.8|2500.8|2497.8|2501.6|2499.3|2495.1|2492.7|798
1682344200000|2023-04-24 13:50:00|2500.7|2497.7|2501.1|2499.1|2503.5|2501.1|2497.6|2495.4|858
1682344500000|2023-04-24 13:55:00|2501|2499|2508.5|2506.5|2511.5|2509.2|2500.9|2498.7|713
1682344800000|2023-04-24 14:00:00|2508.2|2506.2|2506|2504|2510.7|2508.5|2503.5|2501.2|773
1682345100000|2023-04-24 14:05:00|2506.1|2504.1|2510.9|2508.9|2510.9|2508.9|2504.8|2502.8|684
1682345400000|2023-04-24 14:10:00|2510.8|2508.8|2512.7|2510.7|2517.7|2515.3|2510.8|2508.8|783
1682345700000|2023-04-24 14:15:00|2512.5|2510.5|2509.6|2507.6|2513.2|2511.2|2508.7|2506.7|611
1682346000000|2023-04-24 14:20:00|2509.4|2507.4|2512.1|2510.1|2514.1|2512.1|2509.3|2507.3|512
1682346300000|2023-04-24 14:25:00|2512|2510|2511.2|2509.2|2513.8|2511.8|2510|2507.5|483
1682346600000|2023-04-24 14:30:00|2511.1|2509.1|2509.4|2506.4|2515|2512.4|2508.8|2506.1|681
1682346900000|2023-04-24 14:35:00|2509.3|2506.3|2512|2510|2514.5|2511.9|2507.8|2505.5|691
1682347200000|2023-04-24 14:40:00|2511.9|2509.9|2519.3|2517.3|2521.3|2519|2511.8|2509.8|749
1682347500000|2023-04-24 14:45:00|2519.7|2517.7|2518.6|2515.6|2521.2|2519|2517.2|2515.2|698
1682347800000|2023-04-24 14:50:00|2518.5|2515.5|2516.4|2514.4|2520|2518|2515.9|2513.9|650
1682348100000|2023-04-24 14:55:00|2516.5|2514.5|2511.3|2509.3|2517.6|2515.1|2509.6|2507.6|547
1682348400000|2023-04-24 15:00:00|2511.9|2508.9|2510.6|2508.6|2513.6|2511.4|2509.9|2507.9|544
1682348700000|2023-04-24 15:05:00|2510.7|2508.7|2510.9|2508.9|2513.6|2511.4|2510.2|2507.8|423
1682349000000|2023-04-24 15:10:00|2511.5|2508.5|2513.3|2511.3|2513.4|2511.4|2509.9|2507.9|423
1682349300000|2023-04-24 15:15:00|2513.2|2511.2|2509.8|2506.8|2514.5|2512.3|2509.8|2506.8|401
1682349600000|2023-04-24 15:20:00|2510.2|2507.2|2510.9|2508.9|2513.1|2511.1|2508.3|2506.3|415
1682349900000|2023-04-24 15:25:00|2510.8|2508.8|2509.9|2506.9|2511.8|2509.4|2509.3|2506.8|370
1682350200000|2023-04-24 15:30:00|2510|2507|2512.9|2510.9|2513.6|2511|2509.2|2506.7|411
1682350500000|2023-04-24 15:35:00|2512.8|2510.8|2512.4|2510.4|2514|2511.5|2511.3|2509.1|345
1682350800000|2023-04-24 15:40:00|2512.5|2510.5|2512.6|2510.6|2512.8|2510.7|2510.6|2508.4|353
1682351100000|2023-04-24 15:45:00|2512.7|2510.7|2511.8|2508.8|2514|2511.6|2510.9|2508.4|350
1682351400000|2023-04-24 15:50:00|2511.2|2509.2|2514.5|2512.5|2515|2512.7|2510.8|2508.3|416
1682351700000|2023-04-24 15:55:00|2514.4|2512.4|2513.8|2511.8|2515.2|2513.2|2513.8|2511.7|366
1682352000000|2023-04-24 16:00:00|2513.9|2511.9|2516.7|2514.7|2517.1|2514.8|2513.6|2511.6|380
1682352300000|2023-04-24 16:05:00|2516.5|2514.5|2517.3|2515.3|2518.2|2515.7|2516.4|2514.1|237
1682352600000|2023-04-24 16:10:00|2517.4|2515.4|2517.1|2515.1|2517.5|2515.4|2515.4|2513.3|247
1682352900000|2023-04-24 16:15:00|2517.2|2515.2|2517|2515|2518.4|2516.2|2516.3|2513.9|231
1682353200000|2023-04-24 16:20:00|2517.1|2515.1|2517|2515|2517.4|2515.1|2515.4|2512.9|248
1682353500000|2023-04-24 16:25:00|2516.9|2514.9|2516.8|2513.8|2517.6|2515.1|2516.1|2513.7|215
1682353800000|2023-04-24 16:30:00|2516.9|2513.9|2518.3|2516.3|2519|2517|2516|2513.9|237
1682354100000|2023-04-24 16:35:00|2518.2|2516.2|2516.4|2514.4|2518.4|2516.4|2516.2|2513.7|230
1682354400000|2023-04-24 16:40:00|2516.5|2514.5|2516.3|2514.3|2517|2514.8|2515.6|2513.3|257
1682354700000|2023-04-24 16:45:00|2516.2|2514.2|2516.8|2514.8|2516.9|2514.9|2515.6|2513.2|200
1682355000000|2023-04-24 16:50:00|2517.3|2514.3|2513.9|2511.9|2517.5|2515.1|2513.4|2511|221
1682355300000|2023-04-24 16:55:00|2513.8|2511.8|2516.8|2513.8|2517.3|2514.8|2513.8|2511.7|210
1682355600000|2023-04-24 17:00:00|2517.1|2514.1|2518.7|2515.7|2519.3|2516.8|2515.8|2513.4|213
1682355900000|2023-04-24 17:05:00|2518.6|2515.6|2519.4|2517.4|2519.7|2517.6|2517|2514.7|233
1682356200000|2023-04-24 17:10:00|2519.5|2517.5|2519.4|2517.4|2520.2|2517.7|2518.2|2515.7|213
1682356500000|2023-04-24 17:15:00|2519.5|2517.5|2521.2|2519.2|2522|2519.7|2518.7|2516.2|191
1682356800000|2023-04-24 17:20:00|2521.3|2519.3|2524.6|2521.6|2525.2|2522.4|2520.6|2518.1|236
1682357100000|2023-04-24 17:25:00|2524.7|2521.7|2523.5|2520.5|2525.3|2522.8|2522.8|2520.3|281
1682357400000|2023-04-24 17:30:00|2523.9|2520.9|2522|2520|2524|2521.5|2521|2518.4|234
1682357700000|2023-04-24 17:35:00|2521.9|2519.9|2523.1|2520.1|2523.4|2520.5|2521.5|2519|194
1682358000000|2023-04-24 17:40:00|2523|2520|2521.5|2519.5|2523.2|2520.7|2521.1|2518.5|175
1682358300000|2023-04-24 17:45:00|2521.6|2519.6|2521.1|2519.1|2522.7|2520.2|2520.9|2518.5|164
1682358600000|2023-04-24 17:50:00|2521.8|2518.8|2519.7|2517.7|2521.8|2519.3|2519|2516.5|176
1682358900000|2023-04-24 17:55:00|2519.8|2517.8|2519.6|2517.6|2520.3|2518.1|2519.2|2516.8|125
1682359200000|2023-04-24 18:00:00|2519.7|2517.7|2517.5|2515.5|2520.5|2517.9|2517.4|2515.4|144
1682359500000|2023-04-24 18:05:00|2517.6|2515.6|2518.7|2516.7|2518.9|2516.8|2517.2|2514.8|180
1682359800000|2023-04-24 18:10:00|2518.6|2516.6|2519|2517|2520|2517.8|2518.5|2516|151
1682360100000|2023-04-24 18:15:00|2519.1|2517.1|2520.4|2518.4|2520.9|2518.8|2518.8|2516.5|175
1682360400000|2023-04-24 18:20:00|2520.5|2518.5|2519.6|2517.6|2521.1|2518.7|2519.5|2517.5|131
1682360700000|2023-04-24 18:25:00|2519.7|2517.7|2520.1|2518.1|2520.7|2518.4|2519.3|2517|107
1682361000000|2023-04-24 18:30:00|2520|2518|2519.5|2517.5|2521.3|2518.7|2519.2|2516.9|163
1682361300000|2023-04-24 18:35:00|2519.4|2517.4|2517.7|2515.7|2519.9|2517.5|2517.3|2515|150
1682361600000|2023-04-24 18:40:00|2517.8|2515.8|2517|2515|2518.6|2516.2|2516.8|2514|175
1682361900000|2023-04-24 18:45:00|2517.2|2515.2|2518.4|2516.4|2519|2516.9|2517|2514.8|134
1682362200000|2023-04-24 18:50:00|2518.5|2516.5|2518.1|2516.1|2519.9|2517.4|2518|2515.4|188
1682362500000|2023-04-24 18:55:00|2518.2|2516.2|2516.9|2514.9|2518.3|2516.2|2516.7|2514.1|224
1682362800000|2023-04-24 19:00:00|2517.2|2515.2|2516.6|2513.6|2517.8|2515.4|2515.9|2513.3|204
1682363100000|2023-04-24 19:05:00|2516.5|2513.5|2517|2514|2517|2514.5|2515|2512.6|134
1682363400000|2023-04-24 19:10:00|2516.9|2513.9|2517|2514|2518|2515.1|2516|2513.7|181
1682363700000|2023-04-24 19:15:00|2516.9|2513.9|2515.1|2513.1|2517.5|2515.1|2514.7|2512.4|161
1682364000000|2023-04-24 19:20:00|2515.5|2512.5|2514.7|2512.7|2515.6|2513.2|2514.4|2512.1|151
1682364300000|2023-04-24 19:25:00|2514.8|2512.8|2516|2514|2516.6|2514.2|2514.7|2512.7|74
1682364600000|2023-04-24 19:30:00|2516.3|2514.3|2515|2513|2516.5|2514.4|2514.6|2512.1|129
1682364900000|2023-04-24 19:35:00|2515.2|2513.2|2515.6|2513.6|2516.1|2513.7|2514.9|2512.9|90
1682365200000|2023-04-24 19:40:00|2515.5|2513.5|2516.1|2514.1|2516.7|2514.3|2514.4|2512.4|98
1682365500000|2023-04-24 19:45:00|2516.7|2513.7|2516.4|2513.4|2517.4|2514.8|2515.7|2513.2|115
1682365800000|2023-04-24 19:50:00|2516.3|2513.3|2514.8|2512.8|2516.4|2513.9|2514.5|2512.1|134
1682366100000|2023-04-24 19:55:00|2514.9|2512.9|2515.3|2513.3|2515.6|2513.3|2514.2|2512|155
1682366400000|2023-04-24 20:00:00|2515.2|2513.2|2515.2|2513.2|2516.1|2513.7|2514.5|2512.5|105
1682366700000|2023-04-24 20:05:00|2515.1|2513.1|2516.2|2514.2|2516.7|2514.2|2515.1|2512.9|72
1682367000000|2023-04-24 20:10:00|2516.1|2514.1|2516.2|2514.2|2517.5|2515|2515.9|2513.9|82
1682367300000|2023-04-24 20:15:00|2516.1|2514.1|2516.5|2514.5|2517.1|2514.6|2516|2513.6|65
1682367600000|2023-04-24 20:20:00|2516.2|2514.2|2516.1|2514.1|2516.9|2514.7|2515.9|2513.9|56
1682367900000|2023-04-24 20:25:00|2516.2|2514.2|2516|2514|2516.5|2514.2|2515.4|2513.1|69
1682368200000|2023-04-24 20:30:00|2515.9|2513.9|2515.7|2513.7|2516.8|2514.4|2515.2|2512.9|67
1682368500000|2023-04-24 20:35:00|2515.6|2513.6|2516.5|2513.5|2516.8|2514.1|2515.2|2513|91
1682368800000|2023-04-24 20:40:00|2516.4|2513.4|2517|2515|2517.4|2515|2515.4|2512.9|90
1682369100000|2023-04-24 20:45:00|2517.1|2515.1|2517|2514|2518|2515.4|2516.4|2513.5|106
1682369400000|2023-04-24 20:50:00|2516.6|2514.6|2517.5|2514.5|2517.7|2515.2|2516.5|2513.7|110
1682369700000|2023-04-24 20:55:00|2517.7|2514.7|2517.5|2514.5|2517.9|2514.9|2516.9|2513.9|79
1682373600000|2023-04-24 22:00:00|2518.1|2515.1|2518.3|2515.3|2518.6|2515.6|2516.2|2513.2|165
1682373900000|2023-04-24 22:05:00|2518.2|2515.2|2518.9|2515.9|2519.8|2517.1|2517.9|2515.1|172
1682374200000|2023-04-24 22:10:00|2518.7|2515.7|2517.6|2514.6|2519.2|2516.3|2517.4|2514.5|128
1682374500000|2023-04-24 22:15:00|2517.4|2514.4|2516.4|2513.4|2518.2|2515.2|2515.4|2513|105
1682374800000|2023-04-24 22:20:00|2516.2|2513.2|2515.4|2512.4|2516.5|2513.6|2514.8|2512|73
1682375100000|2023-04-24 22:25:00|2515.2|2512.2|2514.9|2512.9|2515.7|2513.3|2514.3|2511.6|97
1682375400000|2023-04-24 22:30:00|2515.5|2512.5|2515.7|2512.7|2515.8|2513.3|2514.3|2511.9|90
1682375700000|2023-04-24 22:35:00|2515.6|2512.6|2514.5|2512.5|2515.8|2513.2|2514.2|2511.8|91
1682376000000|2023-04-24 22:40:00|2514.7|2512.7|2515|2512|2516|2513.2|2514.3|2511.9|106
1682376300000|2023-04-24 22:45:00|2514.9|2511.9|2513.7|2510.7|2514.9|2512.5|2512.9|2510.5|153
1682376600000|2023-04-24 22:50:00|2513.2|2511.2|2515.1|2512.1|2515.3|2512.8|2513.2|2510.8|90
1682376900000|2023-04-24 22:55:00|2514.6|2512.6|2515.4|2512.4|2515.7|2513.2|2514.1|2511.6|58
1682377200000|2023-04-24 23:00:00|2515.1|2512.1|2514.8|2511.8|2515.2|2512.4|2514.1|2511.5|58
1682377500000|2023-04-24 23:05:00|2514.7|2511.7|2514.7|2511.7|2515.2|2512.4|2514.1|2511.4|72
1682377800000|2023-04-24 23:10:00|2514.6|2511.6|2514.6|2511.6|2515.1|2512.1|2514.1|2511.4|56
1682378100000|2023-04-24 23:15:00|2514.7|2511.7|2515.9|2512.9|2515.9|2513.2|2513.9|2511.3|78
1682378400000|2023-04-24 23:20:00|2515.6|2512.6|2515.7|2512.7|2516.1|2513.5|2515.1|2512.4|90
1682378700000|2023-04-24 23:25:00|2515.9|2512.9|2516.6|2513.6|2517.1|2514.2|2515.1|2512.6|67
1682379000000|2023-04-24 23:30:00|2516.7|2513.7|2519|2516|2519.4|2516.6|2516.6|2513.6|165
1682379300000|2023-04-24 23:35:00|2518.4|2516.4|2517.5|2515.5|2518.9|2516.4|2517.4|2514.8|78
1682379600000|2023-04-24 23:40:00|2517.6|2515.6|2518.9|2515.9|2520.4|2517.4|2517.6|2514.9|224
1682379900000|2023-04-24 23:45:00|2519|2516|2520.1|2517.1|2520.6|2517.9|2518.6|2515.9|162
1682380200000|2023-04-24 23:50:00|2520|2517|2521.3|2518.3|2522.1|2519.1|2519.7|2516.7|182
1682380500000|2023-04-24 23:55:00|2521.2|2518.2|2520.2|2518.2|2522|2519.1|2520.2|2517.6|140
1682380800000|2023-04-25 00:00:00|2520.3|2518.3|2520.7|2517.7|2521.1|2518.6|2519.6|2517.1|208
1682381100000|2023-04-25 00:05:00|2520.6|2517.6|2520|2518|2521.2|2518.4|2519.6|2516.8|145
1682381400000|2023-04-25 00:10:00|2520.1|2518.1|2519|2516|2520.7|2518.1|2518.4|2515.7|178
1682381700000|2023-04-25 00:15:00|2519.1|2516.1|2519.8|2517.8|2520.5|2517.9|2518.6|2515.6|124
1682382000000|2023-04-25 00:20:00|2519.7|2517.7|2521.1|2519.1|2522.1|2519.4|2519.7|2517.4|140
1682382300000|2023-04-25 00:25:00|2521.2|2519.2|2523.1|2521.1|2523.7|2521.2|2521|2518.4|145
1682382600000|2023-04-25 00:30:00|2523.2|2521.2|2524.3|2522.3|2525|2522.7|2523|2521|101
1682382900000|2023-04-25 00:35:00|2524.4|2522.4|2527.2|2524.2|2527.3|2524.4|2524.2|2521.8|203
1682383200000|2023-04-25 00:40:00|2526.5|2524.5|2528.5|2525.5|2529.8|2527|2526.5|2524.1|219
1682383500000|2023-04-25 00:45:00|2528.6|2525.6|2530.5|2527.5|2533.1|2530.1|2527.7|2525.2|290
1682383800000|2023-04-25 00:50:00|2530.4|2527.4|2527.2|2524.2|2531|2528|2526.4|2523.7|277
1682384100000|2023-04-25 00:55:00|2527.1|2524.1|2526.4|2523.4|2527.1|2524.1|2524.6|2522.2|226
1682384400000|2023-04-25 01:00:00|2526.7|2523.7|2535.4|2532.4|2535.7|2532.8|2525.6|2522.6|645
1682384700000|2023-04-25 01:05:00|2535.5|2532.5|2535.9|2532.9|2536.6|2533.6|2532.5|2529.7|426
1682385000000|2023-04-25 01:10:00|2535.8|2532.8|2536.4|2533.4|2537.9|2535.1|2534.8|2532.4|481
1682385300000|2023-04-25 01:15:00|2536.3|2533.3|2533.2|2530.2|2536.5|2533.5|2531.8|2529.2|384
1682385600000|2023-04-25 01:20:00|2533.1|2530.1|2530.9|2527.9|2533.7|2530.9|2530.4|2527.4|294
1682385900000|2023-04-25 01:25:00|2531.3|2528.3|2533.1|2530.1|2533.6|2530.6|2531|2528|336
1682386200000|2023-04-25 01:30:00|2533|2530|2529|2526|2533.6|2530.7|2528.4|2525.8|353
1682386500000|2023-04-25 01:35:00|2528.5|2526.5|2529.1|2526.1|2530.1|2527.7|2525.9|2523.3|409
1682386800000|2023-04-25 01:40:00|2528.9|2525.9|2525|2522|2529.2|2526.2|2524.2|2521.9|457
1682387100000|2023-04-25 01:45:00|2525.1|2522.1|2526.7|2523.7|2527.4|2525.1|2524.3|2521.6|315
1682387400000|2023-04-25 01:50:00|2526|2524|2526.1|2524.1|2527|2524.2|2524.6|2522.1|300
1682387700000|2023-04-25 01:55:00|2526.3|2524.3|2527.6|2524.6|2528.2|2525.4|2526|2523|297
1682388000000|2023-04-25 02:00:00|2527.5|2524.5|2526.7|2523.7|2529.3|2526.8|2526.5|2523.7|282
1682388300000|2023-04-25 02:05:00|2526.8|2523.8|2525|2522|2527.1|2524.5|2524.2|2521.2|249
1682388600000|2023-04-25 02:10:00|2524.9|2521.9|2525|2522|2526|2523|2523.7|2521.3|208
1682388900000|2023-04-25 02:15:00|2525.1|2522.1|2525.3|2522.3|2525.5|2522.8|2523.8|2521.2|140
1682389200000|2023-04-25 02:20:00|2525.2|2522.2|2525.3|2522.3|2525.8|2523.2|2524.1|2521.7|144
1682389500000|2023-04-25 02:25:00|2524.9|2521.9|2526.3|2523.3|2526.5|2523.8|2524.2|2521.6|148
1682389800000|2023-04-25 02:30:00|2526.2|2523.2|2524.6|2521.6|2526.3|2523.8|2524|2521.2|289
1682390100000|2023-04-25 02:35:00|2524.5|2521.5|2521.9|2518.9|2525.2|2522.2|2521.1|2518.1|265
1682390400000|2023-04-25 02:40:00|2521.8|2518.8|2514.3|2511.3|2521.8|2518.8|2514|2511.1|406
1682390700000|2023-04-25 02:45:00|2514.4|2511.4|2516.5|2513.5|2517.9|2515.4|2513.2|2510.4|387
1682391000000|2023-04-25 02:50:00|2516.6|2513.6|2517.2|2514.2|2518.3|2515.3|2516.1|2513.1|257
1682391300000|2023-04-25 02:55:00|2517|2514|2514.3|2512.3|2517.2|2514.8|2514.2|2511.2|275
1682391600000|2023-04-25 03:00:00|2514.6|2511.6|2514.9|2511.9|2516.2|2513.5|2514.1|2511.3|231
1682391900000|2023-04-25 03:05:00|2514.8|2511.8|2515.8|2513.8|2516.8|2514|2514|2511.3|234
1682392200000|2023-04-25 03:10:00|2515.9|2513.9|2516.3|2513.3|2516.9|2514.3|2515.2|2512.4|212
1682392500000|2023-04-25 03:15:00|2516.2|2513.2|2517.3|2514.3|2517.4|2514.4|2514.7|2512.2|199
1682392800000|2023-04-25 03:20:00|2517.2|2514.2|2519.8|2516.8|2520.4|2517.7|2515.8|2512.8|261
1682393100000|2023-04-25 03:25:00|2519.7|2516.7|2519.8|2516.8|2521.8|2519.1|2518.8|2516.2|406
1682393400000|2023-04-25 03:30:00|2519.7|2516.7|2519.6|2517.6|2520.8|2518.3|2518.7|2515.9|151
1682393700000|2023-04-25 03:35:00|2519.5|2517.5|2518.6|2515.6|2519.7|2517.7|2518|2515.3|91
1682394000000|2023-04-25 03:40:00|2518.2|2516.2|2519.3|2517.3|2520.3|2517.7|2518|2515.7|104
1682394300000|2023-04-25 03:45:00|2519.2|2517.2|2518.7|2516.7|2520.1|2517.7|2518|2515.8|103
1682394600000|2023-04-25 03:50:00|2519|2516|2516.9|2514.9|2519.8|2517.4|2516.8|2514.4|133
1682394900000|2023-04-25 03:55:00|2517|2515|2516.1|2514.1|2517.8|2515.3|2515.7|2513.2|166
1682395200000|2023-04-25 04:00:00|2516|2514|2517.4|2514.4|2517.6|2514.8|2515.9|2513.3|106
1682395500000|2023-04-25 04:05:00|2517.5|2514.5|2515.5|2513.5|2518.1|2515.7|2515|2512.3|206
1682395800000|2023-04-25 04:10:00|2515.3|2513.3|2516.3|2513.3|2516.8|2514.2|2515.2|2512.6|133
1682396100000|2023-04-25 04:15:00|2516.2|2513.2|2516.8|2513.8|2517.3|2514.9|2515.2|2513|132
1682396400000|2023-04-25 04:20:00|2516.2|2514.2|2516.1|2513.1|2518.2|2515.6|2516.1|2513.1|179
1682396700000|2023-04-25 04:25:00|2516.2|2513.2|2515.8|2513.8|2516.8|2513.9|2514.9|2512.3|170
1682397000000|2023-04-25 04:30:00|2516|2513|2516.5|2513.5|2516.8|2514.2|2515.1|2512.7|144
1682397300000|2023-04-25 04:35:00|2516.4|2513.4|2515.2|2512.2|2516.8|2514|2514.5|2512|101
1682397600000|2023-04-25 04:40:00|2515.1|2512.1|2514.9|2511.9|2516.4|2513.8|2514.5|2511.9|136
1682397900000|2023-04-25 04:45:00|2514.8|2511.8|2513.6|2511.6|2515.2|2512.7|2513.3|2510.8|123
1682398200000|2023-04-25 04:50:00|2513.9|2510.9|2513.7|2511.7|2514.6|2511.8|2513.1|2510.4|91
1682398500000|2023-04-25 04:55:00|2513.6|2511.6|2513.5|2510.5|2514.1|2511.6|2512.4|2510.1|94
1682398800000|2023-04-25 05:00:00|2513.6|2510.6|2514.4|2511.4|2515.1|2512.6|2513|2510.2|156
1682399100000|2023-04-25 05:05:00|2514.5|2511.5|2512.9|2509.9|2514.5|2511.6|2511.5|2508.6|127
1682399400000|2023-04-25 05:10:00|2513.2|2510.2|2515.4|2512.4|2515.5|2512.9|2510.9|2508.4|237
1682399700000|2023-04-25 05:15:00|2515.5|2512.5|2513.5|2511.5|2515.5|2512.5|2513|2510.6|236
1682400000000|2023-04-25 05:20:00|2513.4|2511.4|2512|2510|2513.6|2511.6|2511.6|2509.3|178
1682400300000|2023-04-25 05:25:00|2512.1|2510.1|2511.7|2509.7|2513.3|2511.1|2511.1|2508.7|184
1682400600000|2023-04-25 05:30:00|2511.4|2509.4|2509.6|2506.6|2512.4|2510|2508.5|2506.1|415
1682400900000|2023-04-25 05:35:00|2509.5|2506.5|2510.3|2507.3|2512.1|2509.7|2508.9|2505.9|249
1682401200000|2023-04-25 05:40:00|2510.2|2507.2|2510.9|2508.9|2512.2|2509.2|2509.6|2506.6|265
1682401500000|2023-04-25 05:45:00|2511.4|2508.4|2512.8|2509.8|2513.2|2510.8|2510.6|2508.1|248
1682401800000|2023-04-25 05:50:00|2512.4|2510.4|2513.6|2510.6|2515.1|2512.2|2511.6|2509|252
1682402100000|2023-04-25 05:55:00|2513.2|2511.2|2514.7|2512.7|2516.7|2513.8|2513.1|2510.2|235
1682402400000|2023-04-25 06:00:00|2514.8|2512.8|2516.7|2513.7|2517.2|2514.3|2514|2511.5|267
1682402700000|2023-04-25 06:05:00|2516.8|2513.8|2519|2516|2519.6|2516.6|2516.4|2513.5|278
1682403000000|2023-04-25 06:10:00|2518.9|2515.9|2519|2516|2519.8|2517.1|2517.7|2514.8|247
1682403300000|2023-04-25 06:15:00|2519.1|2516.1|2512.7|2509.7|2519.1|2516.1|2512.6|2509.7|243
1682403600000|2023-04-25 06:20:00|2512.8|2509.8|2517.5|2514.5|2517.5|2514.6|2512.6|2509.6|257
1682403900000|2023-04-25 06:25:00|2517.6|2514.6|2516.6|2513.6|2518.7|2515.7|2515.6|2512.6|217
1682404200000|2023-04-25 06:30:00|2516.3|2514.3|2515.8|2512.8|2517.1|2514.4|2513.5|2511.1|286
1682404500000|2023-04-25 06:35:00|2515.6|2512.6|2513.7|2510.7|2516.1|2513.1|2513|2510|299
1682404800000|2023-04-25 06:40:00|2513.9|2510.9|2515.9|2512.9|2516.6|2513.9|2513.7|2510.7|284
1682405100000|2023-04-25 06:45:00|2516|2513|2515|2512|2516.4|2513.4|2514.3|2511.3|289
1682405400000|2023-04-25 06:50:00|2515.1|2512.1|2518.1|2515.1|2518.4|2515.4|2514.5|2511.6|232
1682405700000|2023-04-25 06:55:00|2518.2|2515.2|2515.5|2512.5|2518.4|2515.8|2515.1|2512.1|368
1682406000000|2023-04-25 07:00:00|2515.4|2512.4|2512.2|2509.2|2516|2513.4|2511.2|2508.8|432
1682406300000|2023-04-25 07:05:00|2512|2509|2515.4|2513.4|2515.9|2513.5|2512|2509|480
1682406600000|2023-04-25 07:10:00|2515.3|2513.3|2516.4|2513.4|2517.6|2515.1|2515.3|2513|376
1682406900000|2023-04-25 07:15:00|2516.1|2514.1|2517.3|2515.3|2518.7|2516.4|2515.8|2513.3|459
1682407200000|2023-04-25 07:20:00|2517.2|2515.2|2515.1|2513.1|2518.1|2516.1|2514.6|2512.6|504
1682407500000|2023-04-25 07:25:00|2515|2513|2511.9|2509.9|2517|2514.7|2511.4|2509.4|477
1682407800000|2023-04-25 07:30:00|2512|2510|2514|2512|2514.2|2512.2|2511.2|2509.2|478
1682408100000|2023-04-25 07:35:00|2513.9|2511.9|2510.9|2508.9|2514.1|2511.9|2510.7|2508.7|352
1682408400000|2023-04-25 07:40:00|2510.7|2508.7|2504.8|2502.8|2511|2509|2503.1|2500.6|555
1682408700000|2023-04-25 07:45:00|2504.9|2502.9|2504.6|2502.6|2506.2|2504.1|2503.6|2501|459
1682409000000|2023-04-25 07:50:00|2504.5|2502.5|2505.5|2503.5|2508.7|2506.4|2503.9|2501.9|369
1682409300000|2023-04-25 07:55:00|2505.6|2503.6|2505.4|2503.4|2506.1|2504.1|2504.4|2502|319
1682409600000|2023-04-25 08:00:00|2505.3|2503.3|2504.9|2502.9|2506.5|2504.5|2503.5|2501.4|345
1682409900000|2023-04-25 08:05:00|2504.8|2502.8|2504|2502|2506.5|2504|2503.9|2501.4|312
1682410200000|2023-04-25 08:10:00|2504.2|2502.2|2503.2|2501.2|2504.9|2502.4|2501.9|2499.5|402
1682410500000|2023-04-25 08:15:00|2503.3|2501.3|2502.2|2500.2|2503.3|2501.3|2500.8|2498.3|280
1682410800000|2023-04-25 08:20:00|2502.1|2500.1|2502.7|2500.7|2503.3|2500.9|2501.1|2498.6|258
1682411100000|2023-04-25 08:25:00|2502.6|2500.6|2506.4|2503.4|2506.6|2504.2|2502.6|2499.9|289
1682411400000|2023-04-25 08:30:00|2506.3|2503.3|2507.7|2505.7|2509.2|2506.5|2504.7|2502.2|266
1682411700000|2023-04-25 08:35:00|2507.8|2505.8|2505.5|2503.5|2508.2|2506.2|2504.4|2502.1|261
1682412000000|2023-04-25 08:40:00|2505.4|2503.4|2504.4|2502.4|2506.2|2503.8|2504.3|2501.7|314
1682412300000|2023-04-25 08:45:00|2504.5|2502.5|2503.2|2501.2|2505.1|2502.8|2502.8|2500.3|336
1682412600000|2023-04-25 08:50:00|2503.1|2501.1|2502.3|2499.3|2503.8|2501.3|2500.9|2498.2|297
1682412900000|2023-04-25 08:55:00|2502.4|2499.4|2502.9|2500.9|2504.2|2501.7|2501.8|2499.4|241
1682413200000|2023-04-25 09:00:00|2503|2501|2503.3|2501.3|2505.1|2502.8|2502.8|2500.1|370
1682413500000|2023-04-25 09:05:00|2503.9|2500.9|2504.4|2501.4|2504.6|2502.4|2502.4|2500|225
1682413800000|2023-04-25 09:10:00|2504.3|2501.3|2504.9|2501.9|2506.6|2504.2|2503.9|2501.1|218
1682414100000|2023-04-25 09:15:00|2505|2502|2505.2|2503.2|2506.6|2504.5|2504.6|2501.9|217
1682414400000|2023-04-25 09:20:00|2505.1|2503.1|2504.5|2502.5|2506|2503.6|2504.4|2501.8|175
1682414700000|2023-04-25 09:25:00|2504.6|2502.6|2506.3|2504.3|2507.1|2504.5|2503.4|2501.4|297
1682415000000|2023-04-25 09:30:00|2506.7|2503.7|2505.2|2503.2|2507.4|2504.5|2504.9|2502.5|267
1682415300000|2023-04-25 09:35:00|2505.3|2503.3|2505.8|2503.8|2507.3|2504.7|2505.2|2502.9|197
1682415600000|2023-04-25 09:40:00|2505.9|2503.9|2506|2504|2506.8|2504.1|2505.2|2502.6|188
1682415900000|2023-04-25 09:45:00|2506.7|2503.7|2504.4|2502.4|2506.9|2504.4|2503.3|2500.8|323
1682416200000|2023-04-25 09:50:00|2504.9|2501.9|2502.4|2499.4|2505.8|2503|2501.4|2498.9|243
1682416500000|2023-04-25 09:55:00|2502|2500|2504|2501|2504.7|2502|2502|2499.6|260
1682416800000|2023-04-25 10:00:00|2504.1|2501.1|2501.1|2499.1|2504.1|2501.5|2500.9|2498.7|216
1682417100000|2023-04-25 10:05:00|2501|2499|2503.1|2500.1|2503.6|2500.7|2500.1|2497.7|211
1682417400000|2023-04-25 10:10:00|2502.9|2499.9|2501.4|2498.4|2503|2500.3|2500.3|2497.9|163
1682417700000|2023-04-25 10:15:00|2501.5|2498.5|2500|2497|2502|2499.8|2498.5|2496|299
1682418000000|2023-04-25 10:20:00|2500.1|2497.1|2499.5|2496.5|2500.1|2497.4|2498.5|2495.9|237
1682418300000|2023-04-25 10:25:00|2499.4|2496.4|2498.8|2496.8|2500.7|2498.5|2498.7|2496.4|180
1682418600000|2023-04-25 10:30:00|2498.7|2496.7|2498.5|2496.5|2500.7|2498|2498.1|2495.6|390
1682418900000|2023-04-25 10:35:00|2498.6|2496.6|2499.7|2496.7|2499.7|2497|2496.4|2493.8|311
1682419200000|2023-04-25 10:40:00|2499.6|2496.6|2495.4|2493.4|2500.4|2498|2495.4|2492.9|353
1682419500000|2023-04-25 10:45:00|2495.5|2493.5|2496.8|2494.8|2498.7|2496.2|2494.4|2492|317
1682419800000|2023-04-25 10:50:00|2497|2495|2497.3|2494.3|2498.2|2496.2|2496.2|2493.5|265
1682420100000|2023-04-25 10:55:00|2497.4|2494.4|2491.5|2489.5|2498.2|2495.3|2490|2487.2|435
1682420400000|2023-04-25 11:00:00|2491.6|2489.6|2488.5|2485.5|2492|2489.8|2486.9|2484.5|546
1682420700000|2023-04-25 11:05:00|2487.7|2484.7|2486.5|2483.5|2489.2|2486.6|2483.2|2480.9|411
1682421000000|2023-04-25 11:10:00|2486.6|2483.6|2486.9|2483.9|2487.1|2484.8|2481.8|2479.2|411
1682421300000|2023-04-25 11:15:00|2487|2484|2485.8|2482.8|2487.3|2485|2484.9|2482.5|310
1682421600000|2023-04-25 11:20:00|2485.9|2482.9|2482.5|2480.5|2485.9|2483.1|2481.5|2479|298
1682421900000|2023-04-25 11:25:00|2482.6|2480.6|2477|2474|2483.4|2481.2|2475.4|2472.8|411
1682422200000|2023-04-25 11:30:00|2477.4|2474.4|2471.5|2468.5|2479.3|2476.6|2471.4|2468.5|539
1682422500000|2023-04-25 11:35:00|2471.6|2468.6|2463.1|2460.1|2471.6|2468.6|2460.3|2457.6|666
1682422800000|2023-04-25 11:40:00|2463.2|2460.2|2457|2454|2463.2|2460.2|2452.4|2449.4|639
1682423100000|2023-04-25 11:45:00|2456.9|2453.9|2455.7|2452.7|2460.7|2458.2|2455|2452.4|475
1682423400000|2023-04-25 11:50:00|2455.8|2452.8|2456.6|2453.6|2459.6|2456.6|2453.2|2450.4|577
1682423700000|2023-04-25 11:55:00|2456.7|2453.7|2455.9|2452.9|2458.7|2455.8|2450.9|2448.4|593
1682424000000|2023-04-25 12:00:00|2455.7|2452.7|2454.7|2452.7|2457.6|2455.4|2450.7|2448.4|628
1682424300000|2023-04-25 12:05:00|2454.5|2452.5|2456.7|2453.7|2456.9|2454.4|2453|2450.5|670
1682424600000|2023-04-25 12:10:00|2456.8|2453.8|2456.8|2453.8|2457.4|2455|2452.3|2450.2|534
1682424900000|2023-04-25 12:15:00|2456.5|2453.5|2465.7|2462.7|2466.4|2463.7|2455.6|2452.8|745
1682425200000|2023-04-25 12:20:00|2465.6|2462.6|2470.1|2467.1|2471.8|2469.3|2461.8|2459.8|785
1682425500000|2023-04-25 12:25:00|2469.4|2467.4|2466.7|2464.7|2470.3|2468.3|2460.1|2457.5|640
1682425800000|2023-04-25 12:30:00|2466.8|2464.8|2466.8|2464.8|2469.9|2467.6|2464.4|2461.8|794
1682426100000|2023-04-25 12:35:00|2466.7|2464.7|2469.8|2466.8|2472.1|2470.1|2464|2462|752
1682426400000|2023-04-25 12:40:00|2469.6|2466.6|2473.2|2471.2|2474.6|2472.2|2468.2|2466|661
1682426700000|2023-04-25 12:45:00|2473.3|2471.3|2491.1|2489.1|2492.8|2489.8|2473.3|2471.3|825
1682427000000|2023-04-25 12:50:00|2491.2|2489.2|2491.2|2488.2|2496.2|2493.2|2485.1|2482.5|738
1682427300000|2023-04-25 12:55:00|2491.4|2488.4|2489.3|2486.3|2492.6|2489.8|2485.9|2483.3|705
1682427600000|2023-04-25 13:00:00|2489.2|2486.2|2493.5|2490.5|2497.3|2494.3|2485.8|2482.8|871
1682427900000|2023-04-25 13:05:00|2492.9|2490.9|2498.4|2495.4|2501.2|2498.3|2491.1|2489|689
1682428200000|2023-04-25 13:10:00|2498.6|2495.6|2495.3|2493.3|2498.9|2496.9|2492.3|2489.7|673
1682428500000|2023-04-25 13:15:00|2495.2|2493.2|2494.8|2492.8|2501.2|2498.7|2492.4|2490|626
1682428800000|2023-04-25 13:20:00|2494.7|2492.7|2497.3|2495.3|2498.9|2496.6|2493.4|2490.9|552
1682429100000|2023-04-25 13:25:00|2497.2|2495.2|2498.2|2495.2|2499.4|2496.4|2493.1|2490.7|509
1682429400000|2023-04-25 13:30:00|2498.1|2495.1|2492.1|2490.1|2498.1|2495.5|2489.4|2487.4|899
1682429700000|2023-04-25 13:35:00|2492|2490|2491.1|2489.1|2492|2490|2484.4|2481.4|942
1682430000000|2023-04-25 13:40:00|2491.8|2488.8|2488.2|2485.2|2494.9|2491.9|2486.8|2484.3|838
1682430300000|2023-04-25 13:45:00|2488|2485|2483.1|2480.1|2490.1|2487.6|2482.2|2479.5|822
1682430600000|2023-04-25 13:50:00|2482.9|2479.9|2479.2|2476.2|2484.3|2481.3|2477.1|2474.1|794
1682430900000|2023-04-25 13:55:00|2479.4|2476.4|2472.4|2469.4|2479.4|2476.4|2470.4|2467.4|695
1682431200000|2023-04-25 14:00:00|2471.7|2468.7|2480.5|2477.5|2482.6|2479.6|2470|2467|1043
1682431500000|2023-04-25 14:05:00|2480.6|2477.6|2478.6|2476.6|2483|2480.2|2477.2|2474.5|807
1682431800000|2023-04-25 14:10:00|2478.7|2476.7|2475.3|2473.3|2480.4|2477.5|2474.9|2472.4|854
1682432100000|2023-04-25 14:15:00|2475.4|2473.4|2469.9|2466.9|2477.4|2474.9|2467.7|2465.2|695
1682432400000|2023-04-25 14:20:00|2469.8|2466.8|2469.8|2466.8|2472.4|2470.1|2468.7|2466.3|638
1682432700000|2023-04-25 14:25:00|2469.7|2466.7|2469.8|2466.8|2470.4|2468|2466|2463.6|630
1682433000000|2023-04-25 14:30:00|2469.4|2467.4|2469|2466|2476.3|2474|2468.6|2465.7|714
1682433300000|2023-04-25 14:35:00|2469.1|2466.1|2469.9|2467.9|2473.6|2471.1|2467.7|2465.2|557
1682433600000|2023-04-25 14:40:00|2470.2|2468.2|2471.2|2469.2|2474.9|2472.5|2469.2|2466.6|627
1682433900000|2023-04-25 14:45:00|2471.4|2469.4|2474.8|2472.8|2475.9|2473.7|2470.8|2468|550
1682434200000|2023-04-25 14:50:00|2474.6|2472.6|2470.5|2467.5|2474.6|2472.6|2469.3|2466.7|530
1682434500000|2023-04-25 14:55:00|2470.4|2467.4|2468.4|2466.4|2471.8|2469.4|2468.1|2465.5|473
1682434800000|2023-04-25 15:00:00|2468.7|2466.7|2470.3|2468.3|2473.1|2470.5|2468.7|2466.2|539
1682435100000|2023-04-25 15:05:00|2470.5|2468.5|2472.2|2469.2|2472.2|2469.4|2468.8|2466.2|391
1682435400000|2023-04-25 15:10:00|2472.1|2469.1|2471|2469|2472.6|2470.2|2470.5|2468.2|382
1682435700000|2023-04-25 15:15:00|2470.9|2468.9|2469.9|2467.9|2472.2|2469.8|2468.7|2466.3|408
1682436000000|2023-04-25 15:20:00|2470|2468|2472.6|2470.6|2474.9|2472.4|2469.8|2467.3|393
1682436300000|2023-04-25 15:25:00|2472.5|2470.5|2472.3|2470.3|2473.8|2471.4|2470.2|2467.8|374
1682436600000|2023-04-25 15:30:00|2472.4|2470.4|2473.3|2471.3|2477.3|2474.5|2472.3|2470.2|423
1682436900000|2023-04-25 15:35:00|2473.4|2471.4|2471.8|2469.8|2473.6|2471.6|2469.3|2466.7|354
1682437200000|2023-04-25 15:40:00|2471.7|2469.7|2469.3|2466.3|2472.7|2470.2|2468.7|2466.1|388
1682437500000|2023-04-25 15:45:00|2468.8|2466.8|2468|2466|2470.8|2468.4|2467.5|2464.7|409
1682437800000|2023-04-25 15:50:00|2467.9|2465.9|2467.1|2465.1|2469.2|2466.8|2465.7|2463.3|327
1682438100000|2023-04-25 15:55:00|2467.2|2465.2|2471.6|2468.6|2473.3|2470.9|2467|2464.3|359
1682438400000|2023-04-25 16:00:00|2471.5|2468.5|2474.9|2471.9|2475.6|2472.6|2471.3|2468.4|379
1682438700000|2023-04-25 16:05:00|2474.5|2471.5|2475.7|2472.7|2476.6|2474.1|2474|2471.3|267
1682439000000|2023-04-25 16:10:00|2475.8|2472.8|2478.4|2475.4|2479.4|2476.9|2475.3|2472.4|357
1682439300000|2023-04-25 16:15:00|2478.3|2475.3|2479|2476|2479.2|2476.4|2476.9|2474.4|272
1682439600000|2023-04-25 16:20:00|2478.9|2475.9|2477.3|2474.3|2479.5|2476.5|2476.9|2473.9|283
1682439900000|2023-04-25 16:25:00|2477.4|2474.4|2476|2473|2477.6|2474.6|2474.8|2471.8|293
1682440200000|2023-04-25 16:30:00|2476.5|2473.5|2476.1|2473.1|2477.3|2474.9|2475.1|2472.5|294
1682440500000|2023-04-25 16:35:00|2475.9|2472.9|2475|2472|2476.4|2474|2474.1|2471.1|314
1682440800000|2023-04-25 16:40:00|2475.1|2472.1|2476.2|2473.2|2476.5|2474|2474.5|2471.6|318
1682441100000|2023-04-25 16:45:00|2476.1|2473.1|2476.8|2473.8|2476.9|2474.3|2474.8|2472.2|219
1682441400000|2023-04-25 16:50:00|2476.9|2473.9|2477.6|2474.6|2478|2475.3|2475.8|2473.3|222
1682441700000|2023-04-25 16:55:00|2477.7|2474.7|2479.7|2476.7|2479.7|2476.7|2477|2474|204
1682442000000|2023-04-25 17:00:00|2479.8|2476.8|2480.7|2478.7|2481.4|2478.7|2479.5|2476.7|232
1682442300000|2023-04-25 17:05:00|2480.6|2478.6|2479.8|2476.8|2481.1|2478.9|2478.8|2475.8|228
1682442600000|2023-04-25 17:10:00|2479.7|2476.7|2480.3|2477.3|2480.5|2477.9|2478.5|2475.5|230
1682442900000|2023-04-25 17:15:00|2480.2|2477.2|2480.8|2478.8|2482.9|2480.1|2479.8|2476.9|408
1682443200000|2023-04-25 17:20:00|2480.9|2478.9|2483.9|2480.9|2485.2|2482.6|2480.3|2477.7|454
1682443500000|2023-04-25 17:25:00|2483.8|2480.8|2488.7|2486.7|2489.7|2486.9|2483.8|2480.8|698
1682443800000|2023-04-25 17:30:00|2488.8|2486.8|2491.1|2489.1|2494.1|2491.5|2488.8|2486.2|470
1682444100000|2023-04-25 17:35:00|2491|2489|2491.2|2488.2|2492.8|2490.1|2490.3|2487.7|305
1682444400000|2023-04-25 17:40:00|2491.1|2488.1|2491.8|2488.8|2492.1|2489.5|2488.8|2486.2|291
1682444700000|2023-04-25 17:45:00|2492.1|2489.1|2492.4|2490.4|2492.9|2490.4|2490.3|2487.8|326
1682445000000|2023-04-25 17:50:00|2492.5|2490.5|2498.3|2495.3|2498.5|2495.9|2492.5|2489.8|332
1682445300000|2023-04-25 17:55:00|2498.4|2495.4|2498.1|2495.1|2499.6|2496.9|2497.5|2494.5|337
1682445600000|2023-04-25 18:00:00|2498.6|2495.6|2503.9|2500.9|2503.9|2500.9|2497.2|2494.5|392
1682445900000|2023-04-25 18:05:00|2503.8|2500.8|2505.6|2503.6|2506.3|2503.6|2502.1|2499.2|302
1682446200000|2023-04-25 18:10:00|2505.5|2503.5|2505.7|2503.7|2507.1|2504.4|2504.4|2501.4|447
1682446500000|2023-04-25 18:15:00|2505.8|2503.8|2505.7|2502.7|2508.8|2505.8|2504.4|2502|413
1682446800000|2023-04-25 18:20:00|2505.8|2502.8|2502.5|2500.5|2506.4|2503.7|2502.4|2499.6|408
1682447100000|2023-04-25 18:25:00|2503.4|2500.4|2499.2|2496.2|2503.9|2501.2|2498.2|2495.4|363
1682447400000|2023-04-25 18:30:00|2499.3|2496.3|2497.2|2494.2|2499.8|2497.2|2495.7|2493|387
1682447700000|2023-04-25 18:35:00|2497.3|2494.3|2497|2494|2500.2|2497.6|2496.8|2494|292
1682448000000|2023-04-25 18:40:00|2497.1|2494.1|2497.5|2494.5|2499.9|2496.9|2495.8|2492.8|296
1682448300000|2023-04-25 18:45:00|2497.6|2494.6|2497.7|2494.7|2497.8|2495|2492.4|2489.9|341
1682448600000|2023-04-25 18:50:00|2497.6|2494.6|2498.1|2495.1|2498.6|2495.6|2496|2493.2|281
1682448900000|2023-04-25 18:55:00|2498.7|2495.7|2497.6|2494.6|2499.6|2496.8|2497.1|2494.4|367
1682449200000|2023-04-25 19:00:00|2496.9|2493.9|2500.7|2497.7|2500.7|2497.7|2495|2492.4|271
1682449500000|2023-04-25 19:05:00|2500.9|2497.9|2500|2498|2503.5|2500.6|2499.5|2496.9|230
1682449800000|2023-04-25 19:10:00|2499.9|2497.9|2499.7|2496.7|2500.3|2497.9|2498.5|2495.7|161
1682450100000|2023-04-25 19:15:00|2500|2497|2500.6|2498.6|2501.9|2499.3|2499.2|2496.5|186
1682450400000|2023-04-25 19:20:00|2500.9|2497.9|2500.7|2497.7|2501.4|2498.7|2499.7|2497.1|199
1682450700000|2023-04-25 19:25:00|2500.3|2497.3|2500|2497|2501.2|2498.7|2499.4|2496.8|175
1682451000000|2023-04-25 19:30:00|2500.1|2497.1|2501.1|2498.1|2501.2|2498.8|2499.7|2496.8|222
1682451300000|2023-04-25 19:35:00|2501.2|2498.2|2500.1|2497.1|2501.3|2498.8|2499.6|2496.7|138
1682451600000|2023-04-25 19:40:00|2500.2|2497.2|2499.7|2496.7|2500.3|2497.9|2498.3|2495.5|201
1682451900000|2023-04-25 19:45:00|2499.8|2496.8|2500.7|2497.7|2501.9|2499|2499.7|2496.7|222
1682452200000|2023-04-25 19:50:00|2500.8|2497.8|2500.3|2498.3|2501.8|2499.3|2500.2|2497.6|188
1682452500000|2023-04-25 19:55:00|2500.8|2497.8|2503.7|2500.7|2504.1|2501.6|2500.6|2497.7|318
1682452800000|2023-04-25 20:00:00|2503.4|2500.4|2499.4|2496.4|2503.5|2501|2498.9|2496.4|294
1682453100000|2023-04-25 20:05:00|2499.6|2496.6|2500.2|2497.2|2501.2|2498.9|2498.1|2495.4|176
1682453400000|2023-04-25 20:10:00|2500.4|2497.4|2501.3|2498.3|2501.7|2498.9|2499.8|2497.2|138
1682453700000|2023-04-25 20:15:00|2500.9|2498.9|2501.7|2498.7|2501.7|2498.9|2500.5|2497.6|115
1682454000000|2023-04-25 20:20:00|2501.5|2498.5|2500.8|2497.8|2502.4|2500|2500.5|2497.7|95
1682454300000|2023-04-25 20:25:00|2500.5|2497.5|2500.7|2497.7|2501.4|2498.4|2499.7|2497|96
1682454600000|2023-04-25 20:30:00|2500.9|2497.9|2501.3|2498.3|2501.4|2498.9|2499.9|2497.3|110
1682454900000|2023-04-25 20:35:00|2501.2|2498.2|2501.4|2498.4|2502|2499.6|2500.5|2498.2|84
1682455200000|2023-04-25 20:40:00|2501.2|2498.2|2502.5|2499.5|2502.5|2500.1|2500.8|2498.2|117
1682455500000|2023-04-25 20:45:00|2502.4|2499.4|2502.3|2499.3|2502.7|2500.1|2501.7|2498.7|107
1682455800000|2023-04-25 20:50:00|2502.4|2499.4|2502.5|2500.5|2502.8|2500.5|2501.9|2499|98
1682456100000|2023-04-25 20:55:00|2502.9|2499.9|2503.6|2500.6|2508.5|2500.8|2502.2|2498.1|86
1682460000000|2023-04-25 22:00:00|2505.2|2494.4|2502.3|2499.3|2505.3|2500|2500|2494|224
1682460300000|2023-04-25 22:05:00|2502.4|2499.4|2503.8|2500.8|2504|2501|2501.8|2499.1|117
1682460600000|2023-04-25 22:10:00|2503.7|2500.7|2504.8|2501.8|2505.1|2502.1|2503.4|2500.4|87
1682460900000|2023-04-25 22:15:00|2504.7|2501.7|2503.9|2500.9|2505.3|2502.3|2503.3|2500.6|125
1682461200000|2023-04-25 22:20:00|2504|2501|2505.2|2502.2|2505.3|2502.7|2503.4|2500.6|87
1682461500000|2023-04-25 22:25:00|2504.9|2501.9|2505.4|2502.4|2505.8|2503.3|2504.4|2501.9|84
1682461800000|2023-04-25 22:30:00|2505.3|2502.3|2505.6|2502.6|2505.8|2503.2|2504.4|2502|93
1682462100000|2023-04-25 22:35:00|2505.5|2502.5|2505.2|2502.2|2505.7|2503.3|2503.9|2501.5|62
1682462400000|2023-04-25 22:40:00|2505.4|2502.4|2505.9|2502.9|2506.2|2503.7|2504.5|2502.1|55
1682462700000|2023-04-25 22:45:00|2506|2503|2504.8|2502.8|2506.2|2503.7|2504.8|2502.4|70
1682463000000|2023-04-25 22:50:00|2504.7|2502.7|2505.3|2503.3|2506.4|2504.2|2504.7|2502.4|110
1682463300000|2023-04-25 22:55:00|2505.4|2503.4|2504.2|2502.2|2505.5|2503.5|2504|2501.5|62
1682463600000|2023-04-25 23:00:00|2504.3|2502.3|2505.6|2503.6|2507.8|2505.2|2504.3|2502.3|209
1682463900000|2023-04-25 23:05:00|2506.5|2503.5|2506.4|2504.4|2507.1|2504.7|2505.9|2503.4|78
1682464200000|2023-04-25 23:10:00|2506.5|2504.5|2507.5|2505.5|2507.8|2505.6|2506.4|2504|114
1682464500000|2023-04-25 23:15:00|2507.6|2505.6|2507.6|2504.6|2508.7|2506.1|2507|2504.5|109
1682464800000|2023-04-25 23:20:00|2507.7|2504.7|2508.1|2506.1|2509.7|2507.1|2507.6|2504.6|131
1682465100000|2023-04-25 23:25:00|2508|2506|2509.1|2507.1|2510.5|2508|2507.8|2505.3|148
1682465400000|2023-04-25 23:30:00|2509.8|2506.8|2509.7|2506.7|2510|2507.4|2508.2|2505.8|124
1682465700000|2023-04-25 23:35:00|2509.8|2506.8|2509.7|2507.7|2510.7|2507.7|2508.5|2506|115
1682466000000|2023-04-25 23:40:00|2510.5|2507.5|2512.2|2509.2|2512.5|2509.5|2509.3|2506.9|195
1682466300000|2023-04-25 23:45:00|2512.3|2509.3|2512.9|2509.9|2513.1|2510.1|2511.3|2508.5|146
1682466600000|2023-04-25 23:50:00|2512.8|2509.8|2511.9|2508.9|2513.9|2510.9|2510.9|2508.2|169
1682466900000|2023-04-25 23:55:00|2511.3|2509.3|2510.1|2507.1|2512.3|2509.3|2509.2|2506.6|121
1682467200000|2023-04-26 00:00:00|2510|2507|2510.2|2508.2|2511.3|2508.5|2508.5|2506.1|299
1682467500000|2023-04-26 00:05:00|2510.3|2508.3|2510.6|2508.6|2512.4|2509.7|2510.1|2507.5|281
1682467800000|2023-04-26 00:10:00|2510.5|2508.5|2511.3|2508.3|2512.1|2509.3|2510.4|2507.7|287
1682468100000|2023-04-26 00:15:00|2511|2508|2509.9|2507.9|2511.3|2508.6|2509.6|2507|300
1682468400000|2023-04-26 00:20:00|2510|2508|2510.4|2508.4|2511.7|2508.8|2509.9|2507.3|228
1682468700000|2023-04-26 00:25:00|2510.5|2508.5|2509.5|2507.5|2511.8|2509.1|2509.3|2506.7|209
1682469000000|2023-04-26 00:30:00|2509.6|2507.6|2507.9|2504.9|2510.7|2508|2507|2504.4|397
1682469300000|2023-04-26 00:35:00|2507.8|2504.8|2507.3|2505.3|2508.2|2505.7|2505.8|2503.4|364
1682469600000|2023-04-26 00:40:00|2507.2|2505.2|2507.3|2504.3|2508.6|2506.3|2506.2|2503.6|523
1682469900000|2023-04-26 00:45:00|2506.9|2504.9|2506.2|2503.2|2508.1|2505.3|2504.9|2502.5|448
1682470200000|2023-04-26 00:50:00|2506.3|2503.3|2502|2500|2506.9|2504.2|2501.9|2499.4|399
1682470500000|2023-04-26 00:55:00|2502.1|2500.1|2502.4|2499.4|2504.3|2502.1|2501.8|2499.2|398
1682470800000|2023-04-26 01:00:00|2502.3|2499.3|2503.7|2501.7|2505.6|2503.1|2502|2499.3|610
1682471100000|2023-04-26 01:05:00|2503.8|2501.8|2503.7|2501.7|2506.7|2504.3|2502.7|2500.2|557
1682471400000|2023-04-26 01:10:00|2503.8|2501.8|2504.6|2502.6|2505.7|2503.7|2503.6|2501.2|446
1682471700000|2023-04-26 01:15:00|2504.7|2502.7|2497.5|2494.5|2505.6|2503.1|2496|2493|603
1682472000000|2023-04-26 01:20:00|2497.6|2494.6|2494.8|2492.8|2497.9|2495.1|2493.8|2491.3|449
1682472300000|2023-04-26 01:25:00|2494.7|2492.7|2498|2496|2499.5|2496.9|2494.6|2492.1|458
1682472600000|2023-04-26 01:30:00|2497.9|2495.9|2502.3|2499.3|2503|2500|2497.6|2495.3|675
1682472900000|2023-04-26 01:35:00|2502.4|2499.4|2500.4|2497.4|2503.2|2500.2|2499.4|2496.4|700
1682473200000|2023-04-26 01:40:00|2500.2|2497.2|2504|2501|2505|2502|2500.1|2497.1|654
1682473500000|2023-04-26 01:45:00|2503.9|2500.9|2505|2502|2505.3|2502.3|2501.5|2498.5|592
1682473800000|2023-04-26 01:50:00|2504.5|2501.5|2506.8|2503.8|2507.7|2505|2504.5|2501.5|562
1682474100000|2023-04-26 01:55:00|2506.7|2503.7|2506.9|2503.9|2508.3|2505.7|2505.6|2503.2|632
1682474400000|2023-04-26 02:00:00|2506.8|2503.8|2504.5|2501.5|2507.7|2504.7|2502.2|2499.2|743
1682474700000|2023-04-26 02:05:00|2504.2|2501.2|2505.4|2502.4|2508.1|2505.1|2503.8|2500.8|765
1682475000000|2023-04-26 02:10:00|2505.5|2502.5|2504|2501|2505.9|2502.9|2501.8|2498.8|723
1682475300000|2023-04-26 02:15:00|2503.7|2500.7|2508.6|2505.6|2511.8|2508.8|2503|2500.4|990
1682475600000|2023-04-26 02:20:00|2508.5|2505.5|2507.7|2504.7|2509.1|2506.1|2507.4|2504.4|432
1682475900000|2023-04-26 02:25:00|2507.6|2504.6|2507.2|2504.2|2508.2|2505.2|2507|2504|283
1682476200000|2023-04-26 02:30:00|2507.3|2504.3|2503.8|2500.8|2507.9|2504.9|2503.2|2500.2|445
1682476500000|2023-04-26 02:35:00|2503.6|2500.6|2504.6|2501.6|2505.9|2502.9|2503.4|2500.4|514
1682476800000|2023-04-26 02:40:00|2505|2502|2504.2|2501.2|2505.5|2502.5|2503|2500|481
1682477100000|2023-04-26 02:45:00|2504.1|2501.1|2505|2502|2505.6|2502.6|2503.5|2500.5|498
1682477400000|2023-04-26 02:50:00|2505.1|2502.1|2504.3|2501.3|2506|2503|2503.8|2500.8|423
1682477700000|2023-04-26 02:55:00|2504.4|2501.4|2504.8|2501.8|2506|2503|2503.8|2500.8|542
1682478000000|2023-04-26 03:00:00|2504.7|2501.7|2502.6|2499.6|2505|2502|2502.5|2499.5|520
1682478300000|2023-04-26 03:05:00|2502.9|2499.9|2503|2500|2504|2501|2502|2499|474
1682478600000|2023-04-26 03:10:00|2503.1|2500.1|2498.9|2496.9|2503.4|2500.4|2498.6|2495.6|413
1682478900000|2023-04-26 03:15:00|2499.4|2496.4|2498.7|2495.7|2499.9|2496.9|2497|2494|540
1682479200000|2023-04-26 03:20:00|2499|2496|2498.6|2495.6|2500|2497|2498.1|2495.1|486
1682479500000|2023-04-26 03:25:00|2499.1|2496.1|2497.5|2495.5|2499.7|2497.1|2497.5|2494.8|394
1682479800000|2023-04-26 03:30:00|2497.4|2495.4|2497.1|2495.1|2498.5|2496|2496.1|2493.7|223
1682480100000|2023-04-26 03:35:00|2497.3|2495.3|2498.2|2496.2|2498.8|2496.4|2497.1|2494.8|134
1682480400000|2023-04-26 03:40:00|2498.1|2496.1|2498.3|2496.3|2499.3|2496.8|2498|2495.4|143
1682480700000|2023-04-26 03:45:00|2498.4|2496.4|2497.1|2494.1|2498.6|2496.4|2496.1|2493.5|169
1682481000000|2023-04-26 03:50:00|2497|2494|2498|2495|2498.7|2496|2496.6|2494|266
1682481300000|2023-04-26 03:55:00|2497.9|2494.9|2497.2|2495.2|2498.5|2495.8|2497.1|2494.5|151
1682481600000|2023-04-26 04:00:00|2497.4|2495.4|2497.9|2494.9|2499|2496.4|2497.2|2494.8|142
1682481900000|2023-04-26 04:05:00|2497.4|2495.4|2498.3|2495.3|2498.6|2496.1|2497.3|2494.8|121
1682482200000|2023-04-26 04:10:00|2498.2|2495.2|2497.6|2495.6|2498.4|2495.8|2497.1|2494.4|123
1682482500000|2023-04-26 04:15:00|2497.5|2495.5|2498|2495|2498.5|2495.9|2497.3|2494.9|82
1682482800000|2023-04-26 04:20:00|2497.4|2495.4|2497.3|2494.3|2498|2495.7|2497.1|2494.2|77
1682483100000|2023-04-26 04:25:00|2497.1|2494.1|2497.9|2495.9|2498.6|2496|2496.4|2494.1|112
1682483400000|2023-04-26 04:30:00|2497.8|2495.8|2500.5|2497.5|2501.2|2498.6|2497.7|2495.2|128
1682483700000|2023-04-26 04:35:00|2500.7|2497.7|2499.5|2496.5|2501|2498.4|2499|2496.5|139
1682484000000|2023-04-26 04:40:00|2499.6|2496.6|2499.6|2497.6|2501.4|2498.6|2499.2|2496.5|117
1682484300000|2023-04-26 04:45:00|2499.8|2497.8|2501.6|2498.6|2502|2499.1|2499.8|2497.3|96
1682484600000|2023-04-26 04:50:00|2501|2499|2501.6|2498.6|2502.5|2500.1|2501|2498.4|132
1682484900000|2023-04-26 04:55:00|2501.7|2498.7|2502.3|2499.3|2502.6|2500.2|2501.1|2498.5|98
1682485200000|2023-04-26 05:00:00|2502.4|2499.4|2503.1|2500.1|2503.6|2500.6|2501.7|2498.9|177
1682485500000|2023-04-26 05:05:00|2503|2500|2501.5|2498.5|2503.5|2500.9|2501.3|2498.3|140
1682485800000|2023-04-26 05:10:00|2501.4|2498.4|2501.7|2499.7|2502.4|2500|2500.4|2497.8|98
1682486100000|2023-04-26 05:15:00|2501.8|2499.8|2503.1|2500.1|2503.3|2500.7|2501.5|2498.9|119
1682486400000|2023-04-26 05:20:00|2503.2|2500.2|2502.9|2500.9|2503.9|2501.4|2502.7|2500|101
1682486700000|2023-04-26 05:25:00|2502.8|2500.8|2503.4|2500.4|2503.6|2501|2502.5|2499.9|72
1682487000000|2023-04-26 05:30:00|2503.5|2500.5|2502.8|2499.8|2504.9|2502.1|2502.5|2499.5|309
1682487300000|2023-04-26 05:35:00|2503|2500|2503.8|2500.8|2504|2501|2502.4|2499.4|178
1682487600000|2023-04-26 05:40:00|2503.7|2500.7|2505.9|2502.9|2506.5|2503.5|2503.6|2500.6|193
1682487900000|2023-04-26 05:45:00|2505.8|2502.8|2505.2|2502.2|2509.1|2506.7|2504.2|2501.7|312
1682488200000|2023-04-26 05:50:00|2505.3|2502.3|2503.6|2501.6|2505.3|2502.5|2503|2500.7|252
1682488500000|2023-04-26 05:55:00|2503.5|2501.5|2503.7|2501.7|2504.9|2502.5|2502.7|2500.5|240
1682488800000|2023-04-26 06:00:00|2503.9|2501.9|2500.9|2497.9|2504.4|2501.9|2500|2497.4|311
1682489100000|2023-04-26 06:05:00|2501|2498|2501.8|2498.8|2503.2|2500.4|2500.1|2498|214
1682489400000|2023-04-26 06:10:00|2502|2499|2502.5|2500.5|2503.3|2501.2|2500.8|2498.5|259
1682489700000|2023-04-26 06:15:00|2502.6|2500.6|2500.4|2498.4|2502.7|2500.6|2500.2|2497.6|241
1682490000000|2023-04-26 06:20:00|2500.1|2498.1|2502|2499|2502.9|2500.4|2499.3|2497.1|250
1682490300000|2023-04-26 06:25:00|2502.1|2499.1|2503.8|2500.8|2504.4|2501.9|2501.8|2498.8|269
1682490600000|2023-04-26 06:30:00|2503.7|2500.7|2505.8|2502.8|2506.3|2503.7|2502.7|2500.1|377
1682490900000|2023-04-26 06:35:00|2505.7|2502.7|2506.6|2503.6|2508.2|2505.9|2505.3|2502.6|267
1682491200000|2023-04-26 06:40:00|2506.7|2503.7|2507.3|2504.3|2508.1|2505.1|2506.1|2503.4|326
1682491500000|2023-04-26 06:45:00|2507.4|2504.4|2507|2504|2508.2|2505.2|2506.4|2503.8|270
1682491800000|2023-04-26 06:50:00|2507.1|2504.1|2507|2504|2507.6|2505.1|2505.2|2502.6|261
1682492100000|2023-04-26 06:55:00|2507.1|2504.1|2507|2504|2507.7|2505.2|2505.6|2502.6|292
1682492400000|2023-04-26 07:00:00|2507.1|2504.1|2507.1|2505.1|2509|2506.5|2506.1|2503.4|403
1682492700000|2023-04-26 07:05:00|2507.5|2504.5|2506.6|2504.6|2507.9|2505.2|2505.9|2503.4|352
1682493000000|2023-04-26 07:10:00|2506.7|2504.7|2503.5|2501.5|2507.4|2504.7|2503|2500.6|260
1682493300000|2023-04-26 07:15:00|2503.4|2501.4|2503.7|2501.7|2504.7|2502.6|2502.3|2500.3|285
1682493600000|2023-04-26 07:20:00|2503.6|2501.6|2507.2|2504.2|2509.3|2506.8|2503.1|2501.1|357
1682493900000|2023-04-26 07:25:00|2507|2504|2506.9|2504.9|2508.9|2506.3|2506.2|2503.4|356
1682494200000|2023-04-26 07:30:00|2507.2|2504.2|2503.4|2500.4|2508.1|2505.6|2502.7|2500|675
1682494500000|2023-04-26 07:35:00|2503.3|2500.3|2499.9|2496.9|2505.2|2503.2|2498.8|2496.4|360
1682494800000|2023-04-26 07:40:00|2499.7|2496.7|2500.3|2497.3|2501|2498.5|2497.6|2495.6|265
1682495100000|2023-04-26 07:45:00|2500.2|2497.2|2500.2|2498.2|2501.1|2498.7|2499.4|2496.9|272
1682495400000|2023-04-26 07:50:00|2500.1|2498.1|2500.2|2498.2|2501.1|2498.8|2499.6|2497.4|297
1682495700000|2023-04-26 07:55:00|2500.1|2498.1|2500.1|2498.1|2502|2499.6|2499.8|2497.5|384
1682496000000|2023-04-26 08:00:00|2500.2|2498.2|2497.4|2495.4|2500.7|2498.4|2496.6|2494.6|338
1682496300000|2023-04-26 08:05:00|2497.3|2495.3|2495.7|2492.7|2497.9|2495.6|2494.6|2491.9|366
1682496600000|2023-04-26 08:10:00|2495.8|2492.8|2495.9|2493.9|2497.5|2495.5|2494.1|2491.6|396
1682496900000|2023-04-26 08:15:00|2496|2494|2498.8|2496.8|2499.4|2497.2|2495.9|2493.9|378
1682497200000|2023-04-26 08:20:00|2499|2497|2496.2|2494.2|2499.1|2497|2496|2493.8|437
1682497500000|2023-04-26 08:25:00|2496.1|2494.1|2497.9|2495.9|2498.5|2496.3|2493.9|2491.1|494
1682497800000|2023-04-26 08:30:00|2497.7|2495.7|2496.1|2494.1|2498.6|2496.1|2495.9|2493.7|413
1682498100000|2023-04-26 08:35:00|2496.2|2494.2|2494.4|2492.4|2496.9|2494.4|2494.4|2491.6|376
1682498400000|2023-04-26 08:40:00|2494.3|2492.3|2494.4|2492.4|2496.4|2493.9|2493.6|2490.9|314
1682498700000|2023-04-26 08:45:00|2494.5|2492.5|2494.9|2492.9|2495.3|2493.1|2493.6|2491.3|376
1682499000000|2023-04-26 08:50:00|2494.7|2492.7|2495.9|2493.9|2496.5|2494|2494.3|2492.3|269
1682499300000|2023-04-26 08:55:00|2495.8|2493.8|2496.8|2494.8|2497.5|2495.5|2495.6|2493.4|291
1682499600000|2023-04-26 09:00:00|2496.7|2494.7|2496.3|2494.3|2498.2|2496.2|2495.9|2493.5|367
1682499900000|2023-04-26 09:05:00|2496.2|2494.2|2499.6|2496.6|2499.6|2497.5|2496.2|2494.2|329
1682500200000|2023-04-26 09:10:00|2499.5|2496.5|2498.9|2496.9|2500.5|2498|2498.6|2496.2|222
1682500500000|2023-04-26 09:15:00|2499|2497|2496.9|2494.9|2499.7|2497.2|2496.5|2494.1|327
1682500800000|2023-04-26 09:20:00|2496.8|2494.8|2501.1|2499.1|2501.9|2499.4|2496.8|2494.3|289
1682501100000|2023-04-26 09:25:00|2501.3|2499.3|2500.1|2498.1|2502.2|2500.1|2500.1|2497.5|309
1682501400000|2023-04-26 09:30:00|2500.2|2498.2|2502.4|2500.4|2502.6|2500.4|2500.1|2498.1|183
1682501700000|2023-04-26 09:35:00|2502.3|2500.3|2500.9|2498.9|2502.8|2500.5|2500.8|2498.4|303
1682502000000|2023-04-26 09:40:00|2501|2499|2499.6|2497.6|2502|2499.7|2499.2|2497.2|188
1682502300000|2023-04-26 09:45:00|2499.5|2497.5|2497.5|2495.5|2500.1|2497.9|2497.1|2494.6|276
1682502600000|2023-04-26 09:50:00|2497.8|2494.8|2497.7|2495.7|2498.3|2496|2496.8|2494.4|283
1682502900000|2023-04-26 09:55:00|2497.8|2495.8|2499.8|2497.8|2500.3|2498|2497.3|2495|210
1682503200000|2023-04-26 10:00:00|2499.7|2497.7|2502|2500|2502.7|2500.3|2499.7|2497.7|194
1682503500000|2023-04-26 10:05:00|2502.1|2500.1|2502.1|2500.1|2503|2500.8|2501.4|2499|190
1682503800000|2023-04-26 10:10:00|2502.2|2500.2|2500.8|2498.8|2502.7|2500.3|2500.4|2498.3|229
1682504100000|2023-04-26 10:15:00|2500.7|2498.7|2501|2499|2502|2499.4|2500.3|2498|172
1682504400000|2023-04-26 10:20:00|2501.1|2499.1|2502.2|2500.2|2502.7|2500.3|2500.7|2498.3|159
1682504700000|2023-04-26 10:25:00|2502.1|2500.1|2502.6|2500.6|2503|2500.8|2501.4|2499.1|186
1682505000000|2023-04-26 10:30:00|2502.3|2500.3|2502.4|2500.4|2502.9|2500.9|2501.1|2499.1|209
1682505300000|2023-04-26 10:35:00|2502.3|2500.3|2502.2|2500.2|2503.2|2500.6|2501.6|2499.2|199
1682505600000|2023-04-26 10:40:00|2502.3|2500.3|2502.9|2500.9|2503.1|2501.1|2501.4|2498.9|260
1682505900000|2023-04-26 10:45:00|2502.8|2500.8|2500.6|2498.6|2503.1|2501.1|2500.3|2497.7|221
1682506200000|2023-04-26 10:50:00|2500.5|2498.5|2499.7|2496.7|2501.8|2499.3|2498.4|2495.9|237
1682506500000|2023-04-26 10:55:00|2499.8|2496.8|2500.4|2497.4|2500.8|2498|2498.9|2496.2|234
1682506800000|2023-04-26 11:00:00|2500.3|2497.3|2490.6|2487.6|2501.4|2498.4|2488.9|2486.5|530
1682507100000|2023-04-26 11:05:00|2490.5|2487.5|2489.7|2486.7|2492|2489.4|2488.7|2485.9|316
1682507400000|2023-04-26 11:10:00|2489.8|2486.8|2493.6|2490.6|2494.8|2492.3|2489.2|2486.7|411
1682507700000|2023-04-26 11:15:00|2493.5|2490.5|2493.2|2491.2|2493.8|2491.2|2490.7|2488|367
1682508000000|2023-04-26 11:20:00|2493.1|2491.1|2498.8|2496.8|2499.5|2497.1|2492.3|2490.3|417
1682508300000|2023-04-26 11:25:00|2499.3|2496.3|2498.5|2496.5|2500|2497.5|2497.3|2494.7|361
1682508600000|2023-04-26 11:30:00|2498.4|2496.4|2497.6|2495.6|2499.2|2496.8|2496.7|2494.1|370
1682508900000|2023-04-26 11:35:00|2497.7|2495.7|2496.1|2494.1|2498.8|2496.3|2495.7|2493.4|324
1682509200000|2023-04-26 11:40:00|2495.9|2493.9|2489.4|2487.4|2495.9|2493.9|2487.5|2484.6|724
1682509500000|2023-04-26 11:45:00|2489.2|2487.2|2493.9|2491.9|2494.5|2492.1|2488.5|2485.8|657
1682509800000|2023-04-26 11:50:00|2494.5|2491.5|2503.7|2500.7|2504.5|2502.5|2493.8|2491.3|592
1682510100000|2023-04-26 11:55:00|2503.6|2500.6|2504.2|2502.2|2505.2|2502.9|2503.2|2500.5|524
1682510400000|2023-04-26 12:00:00|2504.3|2502.3|2504.4|2502.4|2504.9|2502.6|2500.4|2498.2|573
1682510700000|2023-04-26 12:05:00|2504.2|2502.2|2503.5|2501.5|2505.5|2502.9|2501.6|2499.2|556
1682511000000|2023-04-26 12:10:00|2503.4|2501.4|2501.8|2499.8|2504.4|2501.8|2501.4|2498.9|443
1682511300000|2023-04-26 12:15:00|2501.7|2499.7|2498.1|2496.1|2502.7|2500.7|2497.8|2495.8|357
1682511600000|2023-04-26 12:20:00|2498|2496|2498.9|2496.9|2501.7|2499.1|2496.1|2493.7|706
1682511900000|2023-04-26 12:25:00|2499|2497|2502.2|2499.2|2503.6|2500.6|2498.7|2496.2|549
1682512200000|2023-04-26 12:30:00|2502.3|2499.3|2502.6|2500.6|2506.1|2503.5|2494|2491|922
1682512500000|2023-04-26 12:35:00|2502.4|2500.4|2502.4|2500.4|2507.3|2504.7|2501.4|2498.9|749
1682512800000|2023-04-26 12:40:00|2502.3|2500.3|2498.3|2495.3|2503.7|2501.2|2495.8|2493.2|770
1682513100000|2023-04-26 12:45:00|2498.2|2495.2|2493.1|2490.1|2501|2498.5|2493.1|2490.1|522
1682513400000|2023-04-26 12:50:00|2493.4|2490.4|2494.7|2491.7|2495.9|2493.4|2492.7|2489.9|449
1682513700000|2023-04-26 12:55:00|2494.3|2491.3|2494.3|2491.3|2495.2|2492.4|2490.7|2487.7|501
1682514000000|2023-04-26 13:00:00|2494.2|2491.2|2499.1|2497.1|2501.5|2499|2494|2491|585
1682514300000|2023-04-26 13:05:00|2499.2|2497.2|2500.3|2497.3|2504.2|2501.3|2498.8|2496.8|477
1682514600000|2023-04-26 13:10:00|2500.6|2497.6|2500.9|2497.9|2502.5|2499.9|2498.8|2496.1|348
1682514900000|2023-04-26 13:15:00|2500.8|2497.8|2504.6|2502.6|2505.4|2502.9|2499.5|2497.1|429
1682515200000|2023-04-26 13:20:00|2504.7|2502.7|2519.7|2517.7|2519.8|2517.8|2503.2|2500.8|967
1682515500000|2023-04-26 13:25:00|2519.8|2517.8|2516.7|2514.7|2524.6|2521.7|2513.5|2511.2|1122
1682515800000|2023-04-26 13:30:00|2516.3|2514.3|2513.4|2511.4|2517.9|2515.4|2509|2506.4|1080
1682516100000|2023-04-26 13:35:00|2513.3|2511.3|2509.3|2506.3|2514|2511.3|2507.2|2504.4|1069
1682516400000|2023-04-26 13:40:00|2509.2|2506.2|2509|2506|2514|2511.5|2506.9|2503.9|981
1682516700000|2023-04-26 13:45:00|2508.8|2505.8|2517.3|2514.3|2517.6|2515.2|2507.5|2504.5|968
1682517000000|2023-04-26 13:50:00|2517.5|2514.5|2514.1|2511.1|2517.7|2514.8|2512.1|2509.1|829
1682517300000|2023-04-26 13:55:00|2514|2511|2507.5|2504.5|2514.5|2511.5|2506.7|2504|759
1682517600000|2023-04-26 14:00:00|2507.3|2504.3|2499.8|2496.8|2508.3|2506.2|2497.1|2494.3|754
1682517900000|2023-04-26 14:05:00|2499.7|2496.7|2500.1|2497.1|2502.9|2500.2|2498.1|2495.7|830
1682518200000|2023-04-26 14:10:00|2500.2|2497.2|2504|2502|2504.6|2502.2|2498.6|2496.1|749
1682518500000|2023-04-26 14:15:00|2503.7|2501.7|2497.8|2494.8|2504.1|2501.8|2495|2493|683
1682518800000|2023-04-26 14:20:00|2497.7|2494.7|2500.6|2498.6|2500.9|2498.7|2496.8|2493.9|741
1682519100000|2023-04-26 14:25:00|2500.7|2498.7|2504.6|2502.6|2506.1|2503.2|2500.1|2498.1|690
1682519400000|2023-04-26 14:30:00|2504.7|2502.7|2507.2|2505.2|2509.8|2507.3|2504.7|2502.1|657
1682519700000|2023-04-26 14:35:00|2507.3|2505.3|2505.9|2503.9|2508.4|2505.9|2503.2|2500.7|663
1682520000000|2023-04-26 14:40:00|2506|2504|2503.9|2501.9|2508.4|2505.7|2503.7|2501.3|626
1682520300000|2023-04-26 14:45:00|2503.8|2501.8|2508.3|2505.3|2508.4|2506.2|2503.6|2501.4|513
1682520600000|2023-04-26 14:50:00|2508.4|2505.4|2507.6|2505.6|2510.2|2508.2|2506.4|2504.4|415
1682520900000|2023-04-26 14:55:00|2507.5|2505.5|2507.5|2505.5|2508|2505.8|2505.7|2503.3|552
1682521200000|2023-04-26 15:00:00|2507.7|2505.7|2509.1|2507.1|2509.5|2507.3|2505|2503|538
1682521500000|2023-04-26 15:05:00|2509|2507|2501.9|2499.9|2509.4|2507.1|2501.9|2499.5|442
1682521800000|2023-04-26 15:10:00|2502|2500|2498.4|2495.4|2502.2|2500|2497.5|2494.7|678
1682522100000|2023-04-26 15:15:00|2497.8|2495.8|2500|2497|2500|2497.2|2494.7|2492.2|616
1682522400000|2023-04-26 15:20:00|2500.1|2497.1|2498.5|2496.5|2500.4|2497.8|2497.6|2494.8|468
1682522700000|2023-04-26 15:25:00|2498.9|2495.9|2498.9|2495.9|2499.6|2497.3|2496.4|2494.4|396
1682523000000|2023-04-26 15:30:00|2499|2496|2501.6|2499.6|2501.9|2499.6|2497.5|2494.9|447
1682523300000|2023-04-26 15:35:00|2501.5|2499.5|2501.7|2498.7|2503|2500.8|2500.7|2498.3|411
1682523600000|2023-04-26 15:40:00|2501.1|2499.1|2502.7|2500.7|2503.4|2501|2499.8|2497.5|331
1682523900000|2023-04-26 15:45:00|2502.9|2499.9|2499.1|2496.1|2503.8|2501.2|2498.6|2496|346
1682524200000|2023-04-26 15:50:00|2499.2|2496.2|2496.8|2494.8|2499.6|2497.5|2496.3|2493.3|449
1682524500000|2023-04-26 15:55:00|2497.1|2494.1|2492|2489|2499.3|2496.4|2491.4|2488.7|508
1682524800000|2023-04-26 16:00:00|2492.1|2489.1|2488.4|2485.4|2493.8|2491.2|2486.6|2483.9|696
1682525100000|2023-04-26 16:05:00|2488.5|2485.5|2486.6|2483.6|2489|2486.6|2484.2|2481.5|704
1682525400000|2023-04-26 16:10:00|2486.5|2483.5|2487.4|2485.4|2489.6|2487.1|2485.5|2482.9|622
1682525700000|2023-04-26 16:15:00|2487.3|2485.3|2484.2|2481.2|2488.8|2486.4|2483.7|2480.9|570
1682526000000|2023-04-26 16:20:00|2484|2481|2485.3|2482.3|2487|2484.5|2483.3|2480.6|528
1682526300000|2023-04-26 16:25:00|2485.4|2482.4|2479.8|2476.8|2485.5|2483.1|2479|2476.4|488
1682526600000|2023-04-26 16:30:00|2479.4|2477.4|2482.3|2480.3|2483.4|2480.9|2478.5|2476|446
1682526900000|2023-04-26 16:35:00|2482.4|2480.4|2481.3|2479.3|2483.3|2480.9|2479.7|2477.3|369
1682527200000|2023-04-26 16:40:00|2481.2|2479.2|2480.1|2477.1|2483.3|2480.3|2478.7|2476.1|407
1682527500000|2023-04-26 16:45:00|2480|2477|2480.4|2478.4|2480.7|2478.4|2476.7|2474.2|542
1682527800000|2023-04-26 16:50:00|2480.7|2477.7|2480.6|2478.6|2481.5|2479.1|2479.2|2476.7|346
1682528100000|2023-04-26 16:55:00|2480.3|2478.3|2479.4|2476.4|2481.7|2478.9|2478.2|2475.6|397
1682528400000|2023-04-26 17:00:00|2479.3|2476.3|2479.4|2477.4|2482.8|2480|2478.3|2475.3|420
1682528700000|2023-04-26 17:05:00|2479.5|2477.5|2482.3|2479.3|2482.5|2480|2479.2|2476.5|317
1682529000000|2023-04-26 17:10:00|2482.4|2479.4|2481|2478|2482.4|2480.1|2479.8|2477.1|284
1682529300000|2023-04-26 17:15:00|2480.4|2478.4|2481.2|2479.2|2482.1|2479.7|2480.2|2478.1|245
1682529600000|2023-04-26 17:20:00|2481.3|2479.3|2481.2|2478.2|2481.5|2479.5|2477.1|2475.1|298
1682529900000|2023-04-26 17:25:00|2481.1|2478.1|2479.9|2476.9|2481.1|2478.5|2477.8|2475.3|277
1682530200000|2023-04-26 17:30:00|2479.7|2476.7|2475.9|2472.9|2479.7|2477.1|2475|2472.5|278
1682530500000|2023-04-26 17:35:00|2475.8|2472.8|2475.1|2473.1|2476.8|2474.2|2473.8|2471.4|252
1682530800000|2023-04-26 17:40:00|2475.3|2473.3|2476.1|2473.1|2478|2475|2475.1|2472.6|382
1682531100000|2023-04-26 17:45:00|2476.2|2473.2|2480.1|2477.1|2480.3|2477.3|2476.2|2473.2|315
1682531400000|2023-04-26 17:50:00|2480|2477|2480.9|2478.9|2481.4|2479|2479.1|2476.6|317
1682531700000|2023-04-26 17:55:00|2480.8|2478.8|2481.2|2478.2|2482|2479.4|2480.3|2477.7|233
1682532000000|2023-04-26 18:00:00|2480.7|2478.7|2481.9|2479.9|2483.8|2481|2480.2|2477.8|283
1682532300000|2023-04-26 18:05:00|2482.3|2479.3|2479.1|2477.1|2482.3|2479.8|2478.3|2475.7|242
1682532600000|2023-04-26 18:10:00|2479.5|2476.5|2477.4|2474.4|2479.8|2477.2|2476.9|2474.4|230
1682532900000|2023-04-26 18:15:00|2477.3|2474.3|2475.5|2473.5|2477.4|2474.9|2474.9|2472.5|285
1682533200000|2023-04-26 18:20:00|2475.6|2473.6|2476.5|2473.5|2477.3|2474.7|2474.5|2472|339
1682533500000|2023-04-26 18:25:00|2476.6|2473.6|2477.1|2474.1|2478.5|2475.8|2476.2|2473.5|322
1682533800000|2023-04-26 18:30:00|2477.2|2474.2|2475.6|2473.6|2478.1|2475.8|2475.3|2472.7|323
1682534100000|2023-04-26 18:35:00|2475.8|2472.8|2478.4|2475.4|2479.9|2477.4|2474.3|2471.6|692
1682534400000|2023-04-26 18:40:00|2478.2|2475.2|2477.4|2474.4|2479.8|2476.8|2476|2473.5|625
1682534700000|2023-04-26 18:45:00|2477.3|2474.3|2479.7|2476.7|2479.7|2477.1|2475.5|2472.8|386
1682535000000|2023-04-26 18:50:00|2479.6|2476.6|2479.3|2476.3|2479.9|2477.5|2477.3|2474.9|391
1682535300000|2023-04-26 18:55:00|2479.2|2476.2|2484.5|2481.5|2485|2482.4|2478.9|2476.2|630
1682535600000|2023-04-26 19:00:00|2484.9|2481.9|2486.4|2483.4|2486.5|2483.9|2484.1|2481.5|366
1682535900000|2023-04-26 19:05:00|2486.8|2483.8|2485.8|2482.8|2487.3|2484.8|2484.8|2482.3|357
1682536200000|2023-04-26 19:10:00|2485.7|2482.7|2483.7|2481.7|2486.3|2483.8|2483|2480.7|291
1682536500000|2023-04-26 19:15:00|2483.6|2481.6|2486.6|2483.6|2486.6|2484.1|2482.6|2480.1|272
1682536800000|2023-04-26 19:20:00|2486.5|2483.5|2488.4|2486.4|2489.4|2486.6|2485.4|2483|307
1682537100000|2023-04-26 19:25:00|2488.5|2486.5|2488.4|2485.4|2489.2|2486.6|2487.4|2484.8|261
1682537400000|2023-04-26 19:30:00|2488.5|2485.5|2488.7|2485.7|2490.1|2487.5|2487.5|2485|314
1682537700000|2023-04-26 19:35:00|2488.6|2485.6|2487.7|2484.7|2489.3|2486.5|2486.6|2484|297
1682538000000|2023-04-26 19:40:00|2487.8|2484.8|2487.2|2484.2|2489.1|2486.6|2486.4|2483.7|349
1682538300000|2023-04-26 19:45:00|2487|2484|2488.6|2485.6|2488.7|2485.7|2486.6|2484|282
1682538600000|2023-04-26 19:50:00|2488.5|2485.5|2488.6|2485.6|2490.4|2487.7|2487.5|2485.1|238
1682538900000|2023-04-26 19:55:00|2488.2|2485.2|2487.5|2484.5|2488.7|2486.2|2486.1|2483.9|243
1682539200000|2023-04-26 20:00:00|2487.2|2484.2|2487|2484|2487.6|2484.9|2486.3|2483.4|146
1682539500000|2023-04-26 20:05:00|2486.9|2483.9|2488|2485|2488.5|2485.7|2486.2|2483.8|105
1682539800000|2023-04-26 20:10:00|2488.2|2485.2|2489.4|2486.4|2489.4|2486.4|2487.9|2485|140
1682540100000|2023-04-26 20:15:00|2489.5|2486.5|2489.4|2486.4|2489.8|2487.1|2487.7|2485.2|112
1682540400000|2023-04-26 20:20:00|2489.3|2486.3|2488.5|2485.5|2489.6|2486.6|2488.2|2485.2|82
1682540700000|2023-04-26 20:25:00|2488.1|2485.1|2491|2488|2491.1|2488.4|2488|2485.1|128
1682541000000|2023-04-26 20:30:00|2491.1|2488.1|2490.4|2487.4|2491.3|2488.3|2489.4|2486.8|105
1682541300000|2023-04-26 20:35:00|2490.5|2487.5|2490.9|2487.9|2491.3|2488.7|2490.1|2487.4|61
1682541600000|2023-04-26 20:40:00|2490.8|2487.8|2491.2|2488.2|2491.4|2488.7|2490.1|2487.5|74
1682541900000|2023-04-26 20:45:00|2490.8|2487.8|2488.6|2485.6|2491.5|2488.5|2488|2485.3|128
1682542200000|2023-04-26 20:50:00|2488.9|2485.9|2489.9|2486.9|2489.9|2486.9|2488.5|2485.6|97
1682542500000|2023-04-26 20:55:00|2489.6|2486.6|2488.6|2485.6|2490.2|2486.8|2487.5|2482.1|117
1682546400000|2023-04-26 22:00:00|2491.1|2483.4|2491.4|2488.4|2495|2489.2|2490.5|2481|159
1682546700000|2023-04-26 22:05:00|2490.7|2487.7|2490.8|2487.8|2492.7|2488.3|2490.1|2485.2|114
1682547000000|2023-04-26 22:10:00|2490.7|2487.7|2490.8|2487.8|2492.5|2489.5|2490.2|2487.2|98
1682547300000|2023-04-26 22:15:00|2492.8|2485.7|2492.1|2489.1|2492.9|2489.4|2490.7|2485.7|119
1682547600000|2023-04-26 22:20:00|2492|2489|2492|2489|2494.9|2489.8|2491.5|2486.9|114
1682547900000|2023-04-26 22:25:00|2492.3|2489.3|2492.2|2489.2|2494.7|2489.6|2491.2|2486.3|95
1682548200000|2023-04-26 22:30:00|2492.1|2489.1|2490.5|2487.5|2492.1|2489.1|2490.3|2487.3|93
1682548500000|2023-04-26 22:35:00|2490.3|2487.3|2489.5|2486.5|2490.6|2487.8|2488.9|2486|93
1682548800000|2023-04-26 22:40:00|2489.4|2486.4|2489.5|2486.5|2490.3|2487.7|2488.9|2486.2|120
1682549100000|2023-04-26 22:45:00|2489|2487|2489.2|2486.2|2489.9|2487.3|2488.7|2486|88
1682549400000|2023-04-26 22:50:00|2489.4|2486.4|2489.8|2486.8|2490|2487.3|2488.1|2485.6|102
1682549700000|2023-04-26 22:55:00|2489.6|2486.6|2491.2|2488.2|2491.2|2488.2|2489.2|2486.4|111
1682550000000|2023-04-26 23:00:00|2491.1|2488.1|2491.5|2488.5|2491.7|2488.7|2490.3|2487.7|134
1682550300000|2023-04-26 23:05:00|2491.6|2488.6|2492.6|2489.6|2492.6|2489.6|2491|2488.4|100
1682550600000|2023-04-26 23:10:00|2492.3|2489.3|2492.4|2489.4|2493|2490.2|2491.5|2488.8|106
1682550900000|2023-04-26 23:15:00|2492.3|2489.3|2492.4|2489.4|2492.7|2490.2|2491.5|2488.7|63
1682551200000|2023-04-26 23:20:00|2492.5|2489.5|2492.3|2490.3|2493.2|2490.8|2491.4|2488.8|91
1682551500000|2023-04-26 23:25:00|2492.8|2489.8|2491.4|2489.4|2493.5|2491.3|2491.3|2488.9|90
1682551800000|2023-04-26 23:30:00|2491.9|2488.9|2492.8|2490.8|2495.1|2492.1|2491.2|2488.8|109
1682552100000|2023-04-26 23:35:00|2493|2491|2492.7|2489.7|2494.9|2491.9|2491.7|2489.2|91
1682552400000|2023-04-26 23:40:00|2493.3|2490.3|2492.5|2490.5|2493.9|2491|2491.7|2489.3|63
1682552700000|2023-04-26 23:45:00|2492.6|2490.6|2493.3|2490.3|2494.1|2491.7|2492.6|2489.9|81
1682553000000|2023-04-26 23:50:00|2493.4|2490.4|2493.8|2490.8|2494|2491.5|2492.6|2489.7|78
1682553300000|2023-04-26 23:55:00|2493.7|2490.7|2493.5|2491.5|2494.3|2491.5|2492.9|2490.6|95
1682553600000|2023-04-27 00:00:00|2493.4|2491.4|2493.8|2490.8|2495.1|2492.4|2492.5|2489.7|211
1682553900000|2023-04-27 00:05:00|2493.9|2490.9|2491.9|2489.9|2494.1|2491.4|2491.4|2489.2|178
1682554200000|2023-04-27 00:10:00|2492|2490|2494.5|2491.5|2495.3|2492.6|2491.9|2489.3|190
1682554500000|2023-04-27 00:15:00|2494.4|2491.4|2493.3|2490.3|2494.9|2491.9|2492.8|2490.1|203
1682554800000|2023-04-27 00:20:00|2492.8|2490.8|2493.3|2490.3|2493.9|2491.4|2492.3|2489.8|149
1682555100000|2023-04-27 00:25:00|2493.4|2490.4|2494.4|2492.4|2494.8|2492.6|2492|2489.5|117
1682555400000|2023-04-27 00:30:00|2494.1|2492.1|2495|2493|2495.6|2493.3|2493.4|2491.1|158
1682555700000|2023-04-27 00:35:00|2494.9|2492.9|2495.4|2493.4|2496.5|2494.3|2494.4|2491.8|187
1682556000000|2023-04-27 00:40:00|2495.5|2493.5|2495.2|2492.2|2496.5|2493.9|2493.9|2491.4|150
1682556300000|2023-04-27 00:45:00|2495.5|2492.5|2495.7|2492.7|2496.2|2493.6|2494.6|2492|153
1682556600000|2023-04-27 00:50:00|2495.9|2492.9|2496|2493|2497.2|2494.2|2494.6|2491.9|216
1682556900000|2023-04-27 00:55:00|2495.9|2492.9|2497.1|2494.1|2497.5|2494.5|2494.8|2492.4|177
1682557200000|2023-04-27 01:00:00|2497.7|2494.7|2491.3|2488.3|2497.7|2494.7|2489.9|2486.9|572
1682557500000|2023-04-27 01:05:00|2491.4|2488.4|2492.1|2489.1|2493.8|2490.8|2491|2488.2|327
1682557800000|2023-04-27 01:10:00|2492.3|2489.3|2491.6|2488.6|2493.5|2490.9|2490.8|2488.5|290
1682558100000|2023-04-27 01:15:00|2491.7|2488.7|2493.5|2491.5|2494.5|2491.6|2490.1|2487.1|305
1682558400000|2023-04-27 01:20:00|2493.6|2491.6|2494|2492|2495.5|2493.5|2492.1|2490.1|351
1682558700000|2023-04-27 01:25:00|2493.9|2491.9|2492.9|2489.9|2495.3|2493.1|2491.9|2489.9|321
1682559000000|2023-04-27 01:30:00|2492.5|2490.5|2498.4|2496.4|2499|2496.4|2492.1|2489.9|391
1682559300000|2023-04-27 01:35:00|2498.5|2496.5|2496.6|2494.6|2499.8|2497.7|2496.4|2493.9|496
1682559600000|2023-04-27 01:40:00|2496.2|2494.2|2497.7|2494.7|2497.7|2495|2495.4|2492.4|325
1682559900000|2023-04-27 01:45:00|2497.6|2494.6|2497.2|2494.2|2498.1|2495.5|2495.4|2492.9|262
1682560200000|2023-04-27 01:50:00|2497.3|2494.3|2493.7|2490.7|2497.6|2494.8|2492.6|2489.7|315
1682560500000|2023-04-27 01:55:00|2493.5|2490.5|2495.3|2492.3|2496.3|2493.7|2493.2|2490.2|282
1682560800000|2023-04-27 02:00:00|2495|2492|2493.5|2491.5|2495.2|2492.3|2492.7|2490.4|258
1682561100000|2023-04-27 02:05:00|2493.8|2491.8|2497.4|2494.4|2497.9|2494.9|2493.7|2490.8|322
1682561400000|2023-04-27 02:10:00|2497.3|2494.3|2500.8|2498.8|2501.9|2499.1|2496.9|2494.2|379
1682561700000|2023-04-27 02:15:00|2500.7|2498.7|2502.8|2499.8|2503|2500.5|2500.5|2497.7|306
1682562000000|2023-04-27 02:20:00|2502.7|2499.7|2503.6|2500.6|2503.9|2501.2|2501.7|2499.3|173
1682562300000|2023-04-27 02:25:00|2503.7|2500.7|2502.3|2499.3|2504.3|2501.3|2501.5|2499.1|229
1682562600000|2023-04-27 02:30:00|2502|2500|2503.8|2500.8|2504.3|2501.3|2501|2498.3|388
1682562900000|2023-04-27 02:35:00|2503.7|2500.7|2505.5|2502.5|2505.6|2502.7|2502.4|2500|436
1682563200000|2023-04-27 02:40:00|2505.6|2502.6|2504.9|2501.9|2506.1|2503.4|2504.1|2501.2|295
1682563500000|2023-04-27 02:45:00|2504.8|2501.8|2504.7|2501.7|2505.6|2502.9|2503.8|2501.3|285
1682563800000|2023-04-27 02:50:00|2504.8|2501.8|2505.3|2503.3|2506.2|2503.5|2504.2|2501.7|231
1682564100000|2023-04-27 02:55:00|2505.4|2503.4|2504.9|2501.9|2506.5|2504|2504.7|2501.7|201
1682564400000|2023-04-27 03:00:00|2505|2502|2507.4|2505.4|2508.7|2505.8|2504.6|2502|271
1682564700000|2023-04-27 03:05:00|2507.5|2505.5|2505.8|2502.8|2508.7|2505.8|2504.9|2502.3|243
1682565000000|2023-04-27 03:10:00|2505.7|2502.7|2508.2|2505.2|2508.4|2505.6|2505.7|2502.7|245
1682565300000|2023-04-27 03:15:00|2508.4|2505.4|2506.9|2503.9|2508.6|2505.8|2506.2|2503.8|250
1682565600000|2023-04-27 03:20:00|2506.8|2503.8|2507.9|2504.9|2508.7|2506.1|2506.1|2503.6|301
1682565900000|2023-04-27 03:25:00|2507.8|2504.8|2507|2504|2507.8|2504.8|2505.9|2503.3|157
1682566200000|2023-04-27 03:30:00|2507.1|2504.1|2506.4|2503.4|2507.5|2504.9|2505.3|2502.5|230
1682566500000|2023-04-27 03:35:00|2506.3|2503.3|2507.5|2505.5|2508.4|2505.5|2506.3|2503.3|171
1682566800000|2023-04-27 03:40:00|2507.8|2504.8|2507.8|2504.8|2508.2|2505.5|2506.6|2503.7|159
1682567100000|2023-04-27 03:45:00|2507.9|2504.9|2507|2504|2508|2505.4|2506.2|2503.3|144
1682567400000|2023-04-27 03:50:00|2506.9|2503.9|2506.9|2504.9|2508|2505|2505.7|2503.1|164
1682567700000|2023-04-27 03:55:00|2506.8|2504.8|2506.8|2503.8|2508|2505|2506.3|2503.5|118
1682568000000|2023-04-27 04:00:00|2506.9|2503.9|2507.3|2505.3|2508.4|2506.1|2506.1|2503.5|167
1682568300000|2023-04-27 04:05:00|2507.5|2505.5|2505.7|2503.7|2508.2|2505.5|2505.5|2503|179
1682568600000|2023-04-27 04:10:00|2505.6|2503.6|2505.4|2503.4|2506.8|2504.2|2504.9|2502.2|114
1682568900000|2023-04-27 04:15:00|2506.1|2503.1|2506.8|2504.8|2507.3|2504.9|2505.4|2502.7|126
1682569200000|2023-04-27 04:20:00|2506.7|2504.7|2508.2|2505.2|2508.4|2505.7|2506.6|2503.9|177
1682569500000|2023-04-27 04:25:00|2508.3|2505.3|2506.8|2503.8|2508.9|2506|2506.1|2503.7|221
1682569800000|2023-04-27 04:30:00|2506.7|2503.7|2506|2504|2508.3|2505.6|2506|2503.5|146
1682570100000|2023-04-27 04:35:00|2506.1|2504.1|2508.2|2505.2|2510.1|2507.5|2506.1|2503.7|185
1682570400000|2023-04-27 04:40:00|2507.6|2505.6|2509.8|2506.8|2510.1|2507.3|2507.4|2505.2|128
1682570700000|2023-04-27 04:45:00|2509.7|2506.7|2509.7|2506.7|2510.5|2507.7|2508.6|2506.2|126
1682571000000|2023-04-27 04:50:00|2509.9|2506.9|2509.2|2507.2|2510.3|2507.7|2509.1|2506.7|119
1682571300000|2023-04-27 04:55:00|2509.3|2507.3|2509.4|2506.4|2510.4|2507.8|2508.7|2506.4|118
1682571600000|2023-04-27 05:00:00|2509.5|2506.5|2509.6|2506.6|2510.3|2507.5|2508.2|2505.8|162
1682571900000|2023-04-27 05:05:00|2509.5|2506.5|2508.4|2505.4|2509.5|2506.8|2507.3|2505.1|177
1682572200000|2023-04-27 05:10:00|2508.5|2505.5|2509.6|2506.6|2510.3|2507.6|2507.6|2505|183
1682572500000|2023-04-27 05:15:00|2509.3|2506.3|2504.4|2502.4|2509.9|2507.1|2503.4|2500.5|255
1682572800000|2023-04-27 05:20:00|2504.2|2502.2|2504.6|2501.6|2505.5|2502.7|2502.5|2499.5|283
1682573100000|2023-04-27 05:25:00|2504.8|2501.8|2505.8|2503.8|2506.3|2503.9|2504.6|2501.6|200
1682573400000|2023-04-27 05:30:00|2505.7|2503.7|2507.1|2505.1|2509|2506.1|2505.7|2503.1|414
1682573700000|2023-04-27 05:35:00|2507|2505|2508.1|2505.1|2509.2|2506.2|2506.3|2503.6|412
1682574000000|2023-04-27 05:40:00|2507.8|2504.8|2509.2|2506.2|2509.9|2507|2506.1|2503.4|383
1682574300000|2023-04-27 05:45:00|2509.1|2506.1|2506.7|2503.7|2509.8|2506.8|2506.3|2503.3|388
1682574600000|2023-04-27 05:50:00|2506.8|2503.8|2504.1|2501.1|2507.3|2504.5|2503|2500.5|400
1682574900000|2023-04-27 05:55:00|2504.2|2501.2|2504.8|2501.8|2505.4|2502.4|2503|2500.5|289
1682575200000|2023-04-27 06:00:00|2504.9|2501.9|2503.8|2500.8|2505.5|2502.6|2501.6|2498.8|368
1682575500000|2023-04-27 06:05:00|2503.6|2500.6|2503.4|2500.4|2505.1|2502.1|2503.1|2500.1|340
1682575800000|2023-04-27 06:10:00|2503.5|2500.5|2503.3|2500.3|2504.3|2501.3|2502.5|2499.5|256
1682576100000|2023-04-27 06:15:00|2503.2|2500.2|2506|2503|2506.3|2504|2502.5|2499.5|367
1682576400000|2023-04-27 06:20:00|2505.8|2502.8|2502.6|2499.6|2506.1|2503.6|2502|2499.1|378
1682576700000|2023-04-27 06:25:00|2502.7|2499.7|2501.9|2498.9|2503.9|2501.9|2501.8|2498.9|531
1682577000000|2023-04-27 06:30:00|2502.2|2499.2|2502.7|2500.7|2504.2|2501.7|2501.8|2498.9|410
1682577300000|2023-04-27 06:35:00|2502.8|2500.8|2507.7|2504.7|2507.7|2504.7|2501.7|2499.3|377
1682577600000|2023-04-27 06:40:00|2507.8|2504.8|2509|2506|2509.1|2506.5|2505.9|2503|392
1682577900000|2023-04-27 06:45:00|2508.8|2505.8|2508.2|2506.2|2509.1|2506.4|2506.6|2504.1|392
1682578200000|2023-04-27 06:50:00|2508.3|2506.3|2509.6|2507.6|2510.6|2508.2|2507.9|2505.6|332
1682578500000|2023-04-27 06:55:00|2509.7|2507.7|2508.6|2505.6|2510.2|2507.8|2507.8|2505|331
1682578800000|2023-04-27 07:00:00|2508.7|2505.7|2509.8|2506.8|2510|2507.9|2508|2505.5|297
1682579100000|2023-04-27 07:05:00|2509.7|2506.7|2504.7|2502.7|2509.8|2507.3|2503.3|2501.1|415
1682579400000|2023-04-27 07:10:00|2504.8|2502.8|2505.9|2503.9|2506.7|2504.4|2504.6|2502.3|321
1682579700000|2023-04-27 07:15:00|2505.7|2503.7|2507.4|2505.4|2507.8|2505.8|2505.3|2503.3|339
1682580000000|2023-04-27 07:20:00|2507.3|2505.3|2509.9|2507.9|2510.7|2508.7|2507|2504.9|279
1682580300000|2023-04-27 07:25:00|2510.6|2507.6|2508.3|2506.3|2510.8|2508.8|2507.2|2505.2|336
1682580600000|2023-04-27 07:30:00|2508.4|2506.4|2509.2|2507.2|2509.5|2507.5|2507.5|2505.2|281
1682580900000|2023-04-27 07:35:00|2509.3|2507.3|2507.3|2505.3|2509.4|2507.4|2506.2|2504.2|259
1682581200000|2023-04-27 07:40:00|2507.4|2505.4|2506|2504|2507.9|2505.9|2504.9|2502.9|233
1682581500000|2023-04-27 07:45:00|2506.2|2504.2|2505.5|2503.5|2507.8|2505.3|2504.8|2502.8|244
1682581800000|2023-04-27 07:50:00|2505.7|2503.7|2503.8|2501.8|2505.8|2503.8|2502.9|2500.6|267
1682582100000|2023-04-27 07:55:00|2503.9|2501.9|2504.6|2502.6|2505.5|2503.5|2503.5|2500.9|257
1682582400000|2023-04-27 08:00:00|2504.7|2502.7|2503.8|2501.8|2505.5|2503.5|2500.8|2498.8|290
1682582700000|2023-04-27 08:05:00|2503.7|2501.7|2504.3|2502.3|2505.5|2503.5|2503.6|2501|260
1682583000000|2023-04-27 08:10:00|2504.2|2502.2|2506.2|2504.2|2506.8|2504.8|2504|2502|339
1682583300000|2023-04-27 08:15:00|2506.3|2504.3|2509.3|2506.3|2510.4|2507.6|2505.8|2503.8|206
1682583600000|2023-04-27 08:20:00|2509.4|2506.4|2505.6|2503.6|2509.4|2506.7|2505.3|2503|265
1682583900000|2023-04-27 08:25:00|2505.4|2503.4|2506|2503|2506.6|2504.4|2504.3|2502.3|246
1682584200000|2023-04-27 08:30:00|2505.9|2503.9|2508.3|2506.3|2508.9|2506.9|2505.2|2502.6|229
1682584500000|2023-04-27 08:35:00|2508.4|2506.4|2508|2505|2508.9|2506.6|2507.1|2504.5|175
1682584800000|2023-04-27 08:40:00|2508.1|2505.1|2506|2503|2508.2|2505.6|2505.5|2502.8|208
1682585100000|2023-04-27 08:45:00|2505.9|2502.9|2503.7|2501.7|2506|2503|2502.9|2500.3|234
1682585400000|2023-04-27 08:50:00|2503.9|2501.9|2503.8|2501.8|2504.5|2502.1|2502|2499.7|223
1682585700000|2023-04-27 08:55:00|2503.6|2501.6|2504.3|2501.3|2504.4|2501.9|2502.8|2500.6|189
1682586000000|2023-04-27 09:00:00|2504.2|2501.2|2503.3|2501.3|2505|2502.4|2502.7|2500.2|203
1682586300000|2023-04-27 09:05:00|2503.2|2501.2|2507.9|2505.9|2508.2|2506.2|2503.1|2501|180
1682586600000|2023-04-27 09:10:00|2508|2506|2506.8|2504.8|2508.5|2506.1|2506.1|2503.6|183
1682586900000|2023-04-27 09:15:00|2506.7|2504.7|2506.7|2504.7|2507.6|2505.6|2505.3|2502.8|170
1682587200000|2023-04-27 09:20:00|2506.6|2504.6|2504.5|2502.5|2506.8|2504.8|2504.3|2502.2|181
1682587500000|2023-04-27 09:25:00|2504.4|2502.4|2502.2|2500.2|2504.9|2502.9|2501.8|2499.4|159
1682587800000|2023-04-27 09:30:00|2502.1|2500.1|2502.9|2500.9|2504.6|2502.1|2502|2499.5|235
1682588100000|2023-04-27 09:35:00|2502.8|2500.8|2505.2|2502.2|2505.8|2503.3|2502.8|2500.4|185
1682588400000|2023-04-27 09:40:00|2505.1|2502.1|2503.9|2501.9|2505.8|2503.2|2503.9|2501.1|251
1682588700000|2023-04-27 09:45:00|2503.8|2501.8|2503.1|2501.1|2505.2|2502.6|2502.7|2500.3|213
1682589000000|2023-04-27 09:50:00|2503.2|2501.2|2502.3|2499.3|2503.8|2501.2|2501.8|2499.2|245
1682589300000|2023-04-27 09:55:00|2502|2499|2500.6|2498.6|2502.2|2499.6|2500.4|2498.1|162
1682589600000|2023-04-27 10:00:00|2500.7|2498.7|2502.3|2499.3|2502.4|2500|2499.7|2497.1|185
1682589900000|2023-04-27 10:05:00|2502.1|2499.1|2502.2|2499.2|2502.4|2499.9|2500.5|2498|168
1682590200000|2023-04-27 10:10:00|2502.3|2499.3|2502.6|2499.6|2503.2|2500.7|2501.5|2499.2|163
1682590500000|2023-04-27 10:15:00|2502.7|2499.7|2507.7|2504.7|2508.3|2505.5|2502.2|2499.6|216
1682590800000|2023-04-27 10:20:00|2507.5|2504.5|2507.3|2505.3|2507.9|2505.7|2505.8|2503.5|220
1682591100000|2023-04-27 10:25:00|2507.4|2505.4|2505.5|2503.5|2508.3|2505.7|2505|2503|302
1682591400000|2023-04-27 10:30:00|2505.4|2503.4|2504.4|2502.4|2506|2503.7|2503.1|2500.6|288
1682591700000|2023-04-27 10:35:00|2504.3|2502.3|2505.7|2503.7|2505.9|2503.9|2503.4|2500.9|223
1682592000000|2023-04-27 10:40:00|2506.2|2503.2|2506.3|2503.3|2506.5|2504|2504.6|2502.6|175
1682592300000|2023-04-27 10:45:00|2506.2|2503.2|2508.3|2506.3|2508.8|2506.5|2505.3|2503.1|180
1682592600000|2023-04-27 10:50:00|2508.2|2506.2|2509.3|2506.3|2509.3|2506.9|2507.1|2504.6|256
1682592900000|2023-04-27 10:55:00|2509.5|2506.5|2510|2507|2510.4|2507.7|2509|2506.4|227
1682593200000|2023-04-27 11:00:00|2509.9|2506.9|2512.8|2509.8|2513.6|2511.1|2509|2506|391
1682593500000|2023-04-27 11:05:00|2512.7|2509.7|2512.3|2509.3|2513.2|2510.8|2510.3|2507.5|316
1682593800000|2023-04-27 11:10:00|2512.2|2509.2|2511.3|2508.3|2512.6|2509.9|2510.6|2507.6|239
1682594100000|2023-04-27 11:15:00|2511.2|2508.2|2510.7|2508.7|2511.3|2509.3|2509.2|2506.8|211
1682594400000|2023-04-27 11:20:00|2510.8|2508.8|2509.9|2507.9|2511.4|2508.9|2509.1|2506.7|198
1682594700000|2023-04-27 11:25:00|2510.3|2507.3|2507.2|2505.2|2510.5|2508.1|2507.2|2504.8|214
1682595000000|2023-04-27 11:30:00|2507.3|2505.3|2508.2|2506.2|2510.2|2507.9|2507.2|2504.5|266
1682595300000|2023-04-27 11:35:00|2508.3|2506.3|2509.2|2507.2|2509.8|2507.4|2507.1|2504.8|216
1682595600000|2023-04-27 11:40:00|2509.1|2507.1|2505.3|2502.3|2509.7|2507.1|2504.4|2502|241
1682595900000|2023-04-27 11:45:00|2505.4|2502.4|2501|2499|2505.4|2502.6|2500.5|2498.3|282
1682596200000|2023-04-27 11:50:00|2500.9|2498.9|2500.5|2498.5|2502.6|2500.4|2500|2497.8|355
1682596500000|2023-04-27 11:55:00|2500.4|2498.4|2501|2498|2501.3|2498.9|2498.8|2496.3|332
1682596800000|2023-04-27 12:00:00|2501.1|2498.1|2501.9|2498.9|2502.5|2500.4|2499.6|2497.5|360
1682597100000|2023-04-27 12:05:00|2501.8|2498.8|2504|2502|2505.3|2502.8|2501.2|2498.7|367
1682597400000|2023-04-27 12:10:00|2503.9|2501.9|2503.3|2501.3|2504.3|2502.2|2502.7|2500|263
1682597700000|2023-04-27 12:15:00|2503.2|2501.2|2502.6|2499.6|2504.2|2501.9|2501.5|2499.1|280
1682598000000|2023-04-27 12:20:00|2502.5|2499.5|2506.9|2503.9|2509.6|2506.6|2502.4|2499.4|443
1682598300000|2023-04-27 12:25:00|2506.8|2503.8|2510.8|2507.8|2512|2509|2505.9|2503.2|499
1682598600000|2023-04-27 12:30:00|2510.9|2507.9|2496.6|2493.6|2518.1|2513.1|2489.6|2486.6|1607
1682598900000|2023-04-27 12:35:00|2496.4|2493.4|2499.6|2496.6|2503.3|2500.3|2491.4|2488.7|1269
1682599200000|2023-04-27 12:40:00|2499.7|2496.7|2487.2|2485.2|2499.7|2496.7|2483.5|2480.5|1232
1682599500000|2023-04-27 12:45:00|2486.8|2484.8|2498.7|2495.7|2498.8|2496.2|2482.9|2479.9|1080
1682599800000|2023-04-27 12:50:00|2498.5|2495.5|2491.8|2489.8|2503.2|2501.1|2491.8|2489.3|1018
1682600100000|2023-04-27 12:55:00|2491.7|2489.7|2496.1|2494.1|2496.8|2494.4|2486.4|2484|959
1682600400000|2023-04-27 13:00:00|2496|2494|2498.3|2495.3|2503.4|2500.4|2495.4|2492.8|959
1682600700000|2023-04-27 13:05:00|2498.6|2495.6|2494.3|2491.3|2498.9|2496|2493.4|2491|819
1682601000000|2023-04-27 13:10:00|2493.7|2491.7|2486.7|2483.7|2495.9|2493.5|2485.4|2482.5|959
1682601300000|2023-04-27 13:15:00|2486.4|2484.4|2473.5|2471.5|2486.8|2484.4|2472.1|2469.8|1206
1682601600000|2023-04-27 13:20:00|2473.2|2471.2|2469.1|2466.1|2474.3|2471.5|2467|2464|964
1682601900000|2023-04-27 13:25:00|2468.9|2465.9|2459.4|2457.4|2471|2468.4|2459.1|2456.5|1041
1682602200000|2023-04-27 13:30:00|2459.8|2457.8|2465.5|2463.5|2466.3|2464|2456.5|2454|1186
1682602500000|2023-04-27 13:35:00|2465.3|2463.3|2458.2|2455.2|2467.4|2465.4|2455.5|2452.5|1135
1682602800000|2023-04-27 13:40:00|2458|2455|2458.2|2455.2|2461.8|2459.1|2452|2449.7|1151
1682603100000|2023-04-27 13:45:00|2458.3|2455.3|2460.2|2457.2|2465.5|2463.2|2457.3|2454.3|1043
1682603400000|2023-04-27 13:50:00|2460.3|2457.3|2467.6|2464.6|2468.6|2465.6|2457.3|2454.6|920
1682603700000|2023-04-27 13:55:00|2467.5|2464.5|2475.4|2472.4|2476.3|2473.3|2465.9|2462.9|911
1682604000000|2023-04-27 14:00:00|2475.6|2472.6|2479.1|2476.1|2479.2|2476.6|2471|2468.4|1120
1682604300000|2023-04-27 14:05:00|2479.2|2476.2|2491.9|2489.9|2491.9|2489.9|2478.5|2475.5|881
1682604600000|2023-04-27 14:10:00|2492.1|2490.1|2494.2|2491.2|2494.4|2492|2490.6|2487.6|804
1682604900000|2023-04-27 14:15:00|2494.3|2491.3|2487.2|2485.2|2497|2494|2487.2|2485.2|866
1682605200000|2023-04-27 14:20:00|2487.5|2485.5|2488.5|2485.5|2493.9|2490.9|2485.1|2482.5|790
1682605500000|2023-04-27 14:25:00|2488.4|2485.4|2481.1|2479.1|2488.4|2485.4|2479.9|2477.2|751
1682605800000|2023-04-27 14:30:00|2481.5|2478.5|2477.5|2475.5|2484.3|2481.7|2476.1|2473.4|657
1682606100000|2023-04-27 14:35:00|2477.4|2475.4|2480.8|2477.8|2483.4|2481|2475.7|2473.5|644
1682606400000|2023-04-27 14:40:00|2480.9|2477.9|2477.3|2474.3|2483.3|2480.5|2475.5|2473|682
1682606700000|2023-04-27 14:45:00|2477.4|2474.4|2481|2478|2482.8|2480.2|2475.7|2473|619
1682607000000|2023-04-27 14:50:00|2481.1|2478.1|2482.6|2480.6|2483.4|2480.7|2476.9|2474.3|536
1682607300000|2023-04-27 14:55:00|2482.5|2480.5|2484.3|2482.3|2486.5|2484|2481.8|2479.2|695
1682607600000|2023-04-27 15:00:00|2484.2|2482.2|2484.8|2481.8|2485.4|2482.7|2481.3|2478.5|619
1682607900000|2023-04-27 15:05:00|2484.7|2482.7|2484.1|2481.1|2485.7|2483|2481.6|2479.4|552
1682608200000|2023-04-27 15:10:00|2484.2|2481.2|2486|2483|2486|2483.5|2481.7|2479.1|498
1682608500000|2023-04-27 15:15:00|2485.6|2483.6|2485.3|2483.3|2486.6|2484|2483.2|2480.5|494
1682608800000|2023-04-27 15:20:00|2485.2|2483.2|2484.1|2482.1|2486.1|2483.6|2482.9|2480.6|457
1682609100000|2023-04-27 15:25:00|2484.2|2482.2|2492.9|2489.9|2493.2|2490.5|2484.1|2481.7|465
1682609400000|2023-04-27 15:30:00|2493|2490|2491.1|2488.1|2494.8|2492.4|2489.4|2486.9|523
1682609700000|2023-04-27 15:35:00|2491.2|2488.2|2491.8|2489.8|2493.4|2491|2490.1|2487.6|433
1682610000000|2023-04-27 15:40:00|2491.9|2489.9|2488.5|2485.5|2492.8|2490.2|2487.6|2485|385
1682610300000|2023-04-27 15:45:00|2488.6|2485.6|2488.3|2486.3|2489.4|2487|2486.9|2484.5|405
1682610600000|2023-04-27 15:50:00|2488.4|2486.4|2486.5|2484.5|2488.7|2486.4|2485.5|2482.9|337
1682610900000|2023-04-27 15:55:00|2486.6|2484.6|2484.3|2482.3|2487|2484.9|2483.2|2480.7|269
1682611200000|2023-04-27 16:00:00|2484.5|2482.5|2483.7|2481.7|2485.2|2483|2483.1|2480.5|302
1682611500000|2023-04-27 16:05:00|2483.6|2481.6|2486.1|2484.1|2486.7|2484.2|2482.3|2479.9|290
1682611800000|2023-04-27 16:10:00|2486.7|2483.7|2485.4|2482.4|2486.9|2484.4|2483.4|2480.9|288
1682612100000|2023-04-27 16:15:00|2485.5|2482.5|2486.5|2484.5|2489.1|2486.9|2484.9|2482.5|268
1682612400000|2023-04-27 16:20:00|2486.6|2483.6|2485.6|2483.6|2487.7|2485.2|2484.5|2481.9|278
1682612700000|2023-04-27 16:25:00|2485.5|2483.5|2484.4|2482.4|2485.8|2483.6|2483.6|2481|301
1682613000000|2023-04-27 16:30:00|2484.2|2482.2|2485.9|2483.9|2486.8|2484.4|2484.2|2481.6|177
1682613300000|2023-04-27 16:35:00|2486.6|2483.6|2487.3|2485.3|2487.9|2485.9|2485.9|2483.4|188
1682613600000|2023-04-27 16:40:00|2487.2|2485.2|2486.2|2484.2|2487.7|2485.3|2484.3|2482|255
1682613900000|2023-04-27 16:45:00|2486.3|2484.3|2485.4|2483.4|2487.2|2484.4|2484.8|2482.3|208
1682614200000|2023-04-27 16:50:00|2485.5|2483.5|2487|2485|2487.7|2485|2484.2|2482.1|230
1682614500000|2023-04-27 16:55:00|2487.1|2485.1|2487.8|2484.8|2488.8|2486.3|2486|2483.6|219
1682614800000|2023-04-27 17:00:00|2487.9|2484.9|2486.6|2483.6|2488.2|2485.8|2485.6|2482.8|270
1682615100000|2023-04-27 17:05:00|2486.2|2484.2|2489|2487|2489.7|2487.1|2486.1|2483.6|202
1682615400000|2023-04-27 17:10:00|2489.1|2487.1|2492.8|2489.8|2493.5|2490.9|2488.5|2485.8|278
1682615700000|2023-04-27 17:15:00|2492.7|2489.7|2493.9|2491.9|2494.4|2491.9|2491.8|2489.2|370
1682616000000|2023-04-27 17:20:00|2494|2492|2495.8|2492.8|2496.5|2493.6|2492.5|2490|382
1682616300000|2023-04-27 17:25:00|2495.6|2492.6|2495|2492|2496.3|2493.6|2493.9|2491.2|351
1682616600000|2023-04-27 17:30:00|2495.1|2492.1|2496.4|2493.4|2496.9|2494.2|2494.5|2491.8|244
1682616900000|2023-04-27 17:35:00|2496.3|2493.3|2495.9|2492.9|2496.7|2494|2494|2491.5|215
1682617200000|2023-04-27 17:40:00|2495.8|2492.8|2494.8|2491.8|2495.9|2493.1|2493.9|2491.3|184
1682617500000|2023-04-27 17:45:00|2494.9|2491.9|2494.8|2491.8|2496|2493.5|2494|2491.5|206
1682617800000|2023-04-27 17:50:00|2494.7|2491.7|2494.4|2492.4|2495|2492.4|2493.4|2491|176
1682618100000|2023-04-27 17:55:00|2494.3|2492.3|2494.7|2491.7|2496|2493.6|2494.1|2491.7|201
1682618400000|2023-04-27 18:00:00|2494.8|2491.8|2491.9|2488.9|2494.8|2492.3|2491|2488.4|253
1682618700000|2023-04-27 18:05:00|2492|2489|2490.7|2487.7|2492.8|2490.2|2490.2|2487.5|165
1682619000000|2023-04-27 18:10:00|2490.8|2487.8|2490.8|2488.8|2492.5|2490.2|2490.1|2487.7|207
1682619300000|2023-04-27 18:15:00|2490.9|2488.9|2492.3|2490.3|2492.9|2490.3|2490.9|2488.2|196
1682619600000|2023-04-27 18:20:00|2492.1|2490.1|2492.2|2490.2|2492.6|2490.3|2491.1|2488.9|166
1682619900000|2023-04-27 18:25:00|2492.3|2490.3|2494.3|2492.3|2494.7|2492.5|2492|2489.9|228
1682620200000|2023-04-27 18:30:00|2494.4|2492.4|2494.1|2492.1|2495.5|2493.3|2493.4|2491|242
1682620500000|2023-04-27 18:35:00|2494|2492|2494.1|2491.1|2495.1|2492.6|2493.4|2490.9|161
1682620800000|2023-04-27 18:40:00|2494|2491|2494.4|2492.4|2494.9|2492.6|2493.4|2490.8|160
1682621100000|2023-04-27 18:45:00|2494.5|2492.5|2495.3|2492.3|2495.8|2493.5|2494|2491.6|225
1682621400000|2023-04-27 18:50:00|2495.5|2492.5|2494.2|2491.2|2495.6|2493.1|2491.9|2489.3|220
1682621700000|2023-04-27 18:55:00|2494.3|2491.3|2495.5|2492.5|2495.9|2493.2|2493.5|2491|258
1682622000000|2023-04-27 19:00:00|2495.2|2492.2|2494.5|2492.5|2496.1|2493.7|2493.8|2491.3|266
1682622300000|2023-04-27 19:05:00|2494.6|2492.6|2495.1|2493.1|2495.2|2493.2|2493.4|2491|178
1682622600000|2023-04-27 19:10:00|2495|2493|2495.3|2493.3|2495.8|2493.8|2494.4|2492.2|153
1682622900000|2023-04-27 19:15:00|2495.2|2493.2|2495.9|2493.9|2496.6|2494.4|2495|2492.6|166
1682623200000|2023-04-27 19:20:00|2496|2494|2497.6|2494.6|2497.6|2495.1|2495.8|2493.5|119
1682623500000|2023-04-27 19:25:00|2497.5|2494.5|2495.5|2493.5|2497.7|2495|2493.7|2491.7|223
1682623800000|2023-04-27 19:30:00|2495.7|2493.7|2495.3|2493.3|2496.2|2493.8|2494.3|2491.8|194
1682624100000|2023-04-27 19:35:00|2495.4|2493.4|2493.9|2491.9|2495.9|2493.9|2493.7|2491.3|178
1682624400000|2023-04-27 19:40:00|2494.2|2491.2|2492.3|2490.3|2494.4|2491.9|2492.2|2490.2|164
1682624700000|2023-04-27 19:45:00|2492.2|2490.2|2493.6|2491.6|2494.4|2492.1|2491.5|2489.5|203
1682625000000|2023-04-27 19:50:00|2493.5|2491.5|2493.1|2490.1|2494.1|2491.6|2492.3|2489.9|203
1682625300000|2023-04-27 19:55:00|2493|2490|2492.3|2489.3|2493.5|2491.2|2491.9|2489.1|204
1682625600000|2023-04-27 20:00:00|2492.7|2489.7|2494.7|2491.7|2495.1|2492.7|2492|2489.4|292
1682625900000|2023-04-27 20:05:00|2494.8|2491.8|2494.2|2491.2|2494.8|2492.2|2493.5|2491|158
1682626200000|2023-04-27 20:10:00|2494.1|2491.1|2493.9|2491.9|2494.7|2492.4|2493.6|2491|105
1682626500000|2023-04-27 20:15:00|2493.8|2491.8|2494.3|2492.3|2495|2492.5|2493.5|2491.2|100
1682626800000|2023-04-27 20:20:00|2494|2492|2493.9|2491.9|2494.8|2492.3|2493.7|2491.4|98
1682627100000|2023-04-27 20:25:00|2493.8|2491.8|2493.9|2491.9|2495|2492.3|2493.7|2491.1|125
1682627400000|2023-04-27 20:30:00|2494.4|2491.4|2494.7|2491.7|2494.8|2492.3|2493.6|2491.1|93
1682627700000|2023-04-27 20:35:00|2494.6|2491.6|2493.8|2491.8|2494.6|2491.9|2493.4|2491|69
1682628000000|2023-04-27 20:40:00|2493.7|2491.7|2493.3|2491.3|2494.5|2491.9|2493.1|2490.6|90
1682628300000|2023-04-27 20:45:00|2493.2|2491.2|2493.2|2490.2|2494.6|2491.9|2492.9|2490.1|104
1682628600000|2023-04-27 20:50:00|2493.1|2490.1|2493.7|2490.7|2494.2|2491.7|2492.7|2489.7|99
1682628900000|2023-04-27 20:55:00|2493.6|2490.6|2494.8|2491.8|2495.6|2492.6|2493.3|2490.3|75
1682632800000|2023-04-27 22:00:00|2493.9|2490.9|2492.9|2489.9|2495.3|2492.3|2492.2|2489.5|194
1682633100000|2023-04-27 22:05:00|2492.7|2489.7|2492.8|2489.8|2493.9|2491|2492.4|2489.7|95
1682633400000|2023-04-27 22:10:00|2492.5|2489.5|2493.4|2490.4|2493.5|2490.5|2491.8|2489.1|79
1682633700000|2023-04-27 22:15:00|2493.3|2490.3|2493|2490|2493.4|2490.4|2492.1|2489.6|61
1682634000000|2023-04-27 22:20:00|2492.9|2489.9|2492.8|2489.8|2493.6|2490.9|2492.2|2489.6|89
1682634300000|2023-04-27 22:25:00|2492.7|2489.7|2492.4|2490.4|2494.6|2490.5|2491.9|2487.6|131
1682634600000|2023-04-27 22:30:00|2492.3|2490.3|2493.2|2490.2|2494.9|2490.9|2492.2|2487.8|76
1682634900000|2023-04-27 22:35:00|2493.1|2490.1|2492.7|2489.7|2493.4|2490.9|2492.2|2489.5|48
1682635200000|2023-04-27 22:40:00|2492.8|2489.8|2492.8|2489.8|2493.1|2490.5|2492.2|2489.6|63
1682635500000|2023-04-27 22:45:00|2492.9|2489.9|2492.8|2489.8|2493.5|2490.8|2491.6|2489|92
1682635800000|2023-04-27 22:50:00|2492.9|2489.9|2493.4|2490.4|2493.4|2490.9|2492.2|2489.6|78
1682636100000|2023-04-27 22:55:00|2493.3|2490.3|2493.5|2490.5|2493.7|2491.1|2492.7|2489.9|49
1682636400000|2023-04-27 23:00:00|2493.3|2490.3|2493.8|2490.8|2493.9|2491.3|2492.7|2490|115
1682636700000|2023-04-27 23:05:00|2493.7|2490.7|2492.8|2490.8|2493.8|2490.9|2492.6|2489.7|65
1682637000000|2023-04-27 23:10:00|2493.1|2490.1|2492.4|2489.4|2493.3|2490.7|2492.1|2489.1|63
1682637300000|2023-04-27 23:15:00|2492.3|2489.3|2492.8|2489.8|2492.8|2490.2|2491.9|2489.3|55
1682637600000|2023-04-27 23:20:00|2492.7|2489.7|2492.3|2489.3|2492.8|2490.1|2491.5|2489|79
1682637900000|2023-04-27 23:25:00|2491.8|2489.8|2493|2490|2493.3|2490.6|2491.6|2489.1|53
1682638200000|2023-04-27 23:30:00|2493.2|2490.2|2493.3|2490.3|2493.7|2491.2|2492.2|2489.7|155
1682638500000|2023-04-27 23:35:00|2493.2|2490.2|2492.4|2489.4|2493.4|2491|2492.3|2489.4|79
1682638800000|2023-04-27 23:40:00|2492.3|2489.3|2493|2490|2493.3|2490.9|2491.8|2489.3|151
1682639100000|2023-04-27 23:45:00|2492.8|2489.8|2493.3|2491.3|2493.9|2491.3|2492.5|2489.8|110
1682639400000|2023-04-27 23:50:00|2493.8|2490.8|2493.4|2490.4|2493.8|2491.5|2492.1|2489.5|104
1682639700000|2023-04-27 23:55:00|2493.3|2490.3|2492.3|2489.3|2493.4|2490.9|2491.8|2489.3|134
1682640000000|2023-04-28 00:00:00|2492.4|2489.4|2491.1|2488.1|2493.2|2490.3|2489.8|2487.1|167
1682640300000|2023-04-28 00:05:00|2491.2|2488.2|2489.1|2487.1|2491.4|2488.8|2488.8|2486.3|115
1682640600000|2023-04-28 00:10:00|2489.2|2487.2|2488.2|2486.2|2490|2487.4|2488.1|2485.6|129
1682640900000|2023-04-28 00:15:00|2488.3|2486.3|2487.2|2485.2|2489.3|2486.6|2487|2484.5|138
1682641200000|2023-04-28 00:20:00|2487.6|2484.6|2490.5|2487.5|2490.7|2488.2|2486.7|2484.1|163
1682641500000|2023-04-28 00:25:00|2490.3|2487.3|2489.2|2487.2|2490.7|2488.2|2488.9|2486.3|173
1682641800000|2023-04-28 00:30:00|2489.3|2487.3|2489.6|2486.6|2490.5|2487.9|2488.7|2486.3|155
1682642100000|2023-04-28 00:35:00|2489.5|2486.5|2489.4|2486.4|2490.2|2487.7|2488.8|2486.2|107
1682642400000|2023-04-28 00:40:00|2489.3|2486.3|2489.3|2486.3|2489.8|2487.5|2488.1|2485.5|140
1682642700000|2023-04-28 00:45:00|2489.5|2486.5|2489|2487|2489.7|2487.3|2488.2|2485.7|117
1682643000000|2023-04-28 00:50:00|2488.9|2486.9|2488.1|2486.1|2489.5|2487|2487.3|2484.9|191
1682643300000|2023-04-28 00:55:00|2488.8|2485.8|2488.5|2486.5|2489.1|2486.8|2487.7|2485.3|118
1682643600000|2023-04-28 01:00:00|2488.4|2486.4|2488.9|2485.9|2489.6|2487.1|2485.6|2483.1|357
1682643900000|2023-04-28 01:05:00|2488.3|2486.3|2487.7|2485.7|2489.3|2486.9|2486.6|2484|276
1682644200000|2023-04-28 01:10:00|2487.6|2485.6|2488.5|2486.5|2489.1|2486.8|2486.6|2484.1|269
1682644500000|2023-04-28 01:15:00|2488.6|2486.6|2487.6|2485.6|2489.1|2486.7|2487.3|2485.1|183
1682644800000|2023-04-28 01:20:00|2487.5|2485.5|2487.8|2485.8|2489.3|2486.4|2487.5|2484.9|125
1682645100000|2023-04-28 01:25:00|2487.7|2485.7|2488.4|2485.4|2489.4|2486.7|2487|2484.1|174
1682645400000|2023-04-28 01:30:00|2488.5|2485.5|2493.1|2490.1|2494.9|2491.9|2488.5|2485.5|813
1682645700000|2023-04-28 01:35:00|2492.9|2489.9|2496.4|2493.4|2497.4|2494.9|2492.5|2489.5|546
1682646000000|2023-04-28 01:40:00|2496.7|2493.7|2497|2494|2497.7|2494.9|2492.6|2490.2|466
1682646300000|2023-04-28 01:45:00|2496.9|2493.9|2494.9|2491.9|2496.9|2494.3|2494|2491.7|377
1682646600000|2023-04-28 01:50:00|2495|2492|2495|2492|2496.4|2493.4|2494|2491.4|363
1682646900000|2023-04-28 01:55:00|2494.9|2491.9|2497.6|2494.6|2498.4|2495.6|2494.9|2491.9|372
1682647200000|2023-04-28 02:00:00|2497.7|2494.7|2494.6|2492.6|2497.8|2495.3|2494.2|2491.2|370
1682647500000|2023-04-28 02:05:00|2495|2492|2494.1|2491.1|2495.6|2492.9|2493.5|2490.9|266
1682647800000|2023-04-28 02:10:00|2494.2|2491.2|2493.9|2490.9|2495|2492.1|2493.1|2490.5|286
1682648100000|2023-04-28 02:15:00|2493.8|2490.8|2493.8|2490.8|2494.5|2491.9|2492.9|2490.3|149
1682648400000|2023-04-28 02:20:00|2493.9|2490.9|2493.2|2490.2|2493.9|2491.3|2492.4|2489.9|140
1682648700000|2023-04-28 02:25:00|2493.1|2490.1|2494.2|2491.2|2494.5|2491.9|2492.9|2490|106
1682649000000|2023-04-28 02:30:00|2494.1|2491.1|2494.7|2491.7|2494.9|2492.4|2493.5|2490.9|192
1682649300000|2023-04-28 02:35:00|2494.6|2491.6|2494.8|2491.8|2495.1|2492.4|2493.6|2491.2|126
1682649600000|2023-04-28 02:40:00|2494.7|2491.7|2496.1|2493.1|2496.3|2493.5|2494.2|2491.6|167
1682649900000|2023-04-28 02:45:00|2495.9|2492.9|2495.4|2492.4|2496.3|2493.6|2493.8|2491.1|159
1682650200000|2023-04-28 02:50:00|2495.3|2492.3|2496.5|2493.5|2497.2|2494.2|2494.9|2492|170
1682650500000|2023-04-28 02:55:00|2496.6|2493.6|2499.8|2496.8|2500|2497.3|2496.3|2493.6|252
1682650800000|2023-04-28 03:00:00|2499.7|2496.7|2498|2496|2500.5|2497.6|2497.9|2495.2|183
1682651100000|2023-04-28 03:05:00|2497.9|2495.9|2496.9|2493.9|2499.3|2496.5|2496.6|2493.6|202
1682651400000|2023-04-28 03:10:00|2497|2494|2495.7|2493.7|2497.7|2494.7|2495.7|2493.1|155
1682651700000|2023-04-28 03:15:00|2496.6|2493.6|2496.3|2493.3|2497.2|2494.2|2495.2|2492.2|341
1682652000000|2023-04-28 03:20:00|2496.1|2493.1|2494|2491|2499.1|2496.1|2492.9|2489.9|447
1682652300000|2023-04-28 03:25:00|2493.9|2490.9|2495.2|2492.2|2495.5|2492.5|2493.1|2490.1|552
1682652600000|2023-04-28 03:30:00|2495.3|2492.3|2495.4|2492.4|2496.3|2493.3|2494.6|2491.6|364
1682652900000|2023-04-28 03:35:00|2495.3|2492.3|2494.9|2491.9|2495.8|2492.8|2494.1|2491.1|283
1682653200000|2023-04-28 03:40:00|2494.8|2491.8|2495.3|2492.3|2496.1|2493.1|2494.8|2491.8|270
1682653500000|2023-04-28 03:45:00|2495.2|2492.2|2495.3|2492.3|2496|2493|2494.6|2491.6|215
1682653800000|2023-04-28 03:50:00|2495.5|2492.5|2496.2|2493.2|2497.1|2494.1|2495.1|2492.1|231
1682654100000|2023-04-28 03:55:00|2496.3|2493.3|2496.7|2493.7|2497.3|2494.3|2496.1|2493.1|193
1682654400000|2023-04-28 04:00:00|2496.5|2493.5|2493.8|2490.8|2499|2496|2492.9|2490.2|831
1682654700000|2023-04-28 04:05:00|2493.7|2490.7|2496.8|2494.8|2497.7|2495|2493.4|2490.4|388
1682655000000|2023-04-28 04:10:00|2496.9|2494.9|2495.9|2492.9|2498.2|2495.2|2495.3|2492.8|299
1682655300000|2023-04-28 04:15:00|2496|2493|2495.2|2493.2|2496.6|2493.7|2494.7|2491.8|224
1682655600000|2023-04-28 04:20:00|2495.5|2492.5|2496.1|2494.1|2497.4|2494.8|2494.9|2492.5|195
1682655900000|2023-04-28 04:25:00|2496|2494|2496.1|2493.1|2496.7|2494.4|2494.6|2491.8|204
1682656200000|2023-04-28 04:30:00|2495.9|2492.9|2496.3|2494.3|2496.8|2494.4|2495.4|2492.6|171
1682656500000|2023-04-28 04:35:00|2496.4|2494.4|2497.3|2494.3|2497.5|2495.1|2495.9|2493.2|111
1682656800000|2023-04-28 04:40:00|2497.2|2494.2|2498|2495|2498.2|2495.7|2496.7|2494.1|131
1682657100000|2023-04-28 04:45:00|2497.9|2494.9|2497.2|2495.2|2498.1|2495.7|2496.7|2494.2|137
1682657400000|2023-04-28 04:50:00|2497.1|2495.1|2497.1|2494.1|2498|2495.7|2496.7|2494.1|159
1682657700000|2023-04-28 04:55:00|2497.3|2494.3|2497.4|2495.4|2498.6|2496.2|2496.7|2493.8|138
1682658000000|2023-04-28 05:00:00|2497.5|2495.5|2498.9|2495.9|2499.4|2496.8|2497.5|2494.8|157
1682658300000|2023-04-28 05:05:00|2499|2496|2497.4|2494.4|2499.7|2497|2496.3|2493.4|259
1682658600000|2023-04-28 05:10:00|2497.5|2494.5|2498|2496|2499|2496.2|2496.8|2494.2|240
1682658900000|2023-04-28 05:15:00|2498.1|2496.1|2499.1|2496.1|2500.2|2497.4|2497.9|2495.4|218
1682659200000|2023-04-28 05:20:00|2499.3|2496.3|2498.8|2496.8|2499.7|2496.9|2498.1|2495.4|169
1682659500000|2023-04-28 05:25:00|2498.9|2496.9|2500.5|2498.5|2501.3|2499.1|2498.6|2496.1|196
1682659800000|2023-04-28 05:30:00|2500.3|2498.3|2502.2|2499.2|2503.1|2500.3|2499.8|2497.3|374
1682660100000|2023-04-28 05:35:00|2502|2499|2500.4|2498.4|2502.6|2500.1|2500.3|2497.4|427
1682660400000|2023-04-28 05:40:00|2500.3|2498.3|2497.2|2494.2|2501.4|2499|2496.4|2493.9|290
1682660700000|2023-04-28 05:45:00|2496.9|2493.9|2493.9|2490.9|2497.3|2494.6|2492.9|2490.5|293
1682661000000|2023-04-28 05:50:00|2493.8|2490.8|2492.9|2489.9|2493.9|2491|2490.9|2488|342
1682661300000|2023-04-28 05:55:00|2492.8|2489.8|2494.1|2491.1|2494.1|2491.1|2491.4|2488.7|309
1682661600000|2023-04-28 06:00:00|2494.2|2491.2|2494.8|2491.8|2495|2492.5|2491.3|2488.6|397
1682661900000|2023-04-28 06:05:00|2494.7|2491.7|2494.5|2491.5|2494.8|2492|2492.2|2489.4|315
1682662200000|2023-04-28 06:10:00|2494.4|2491.4|2492.9|2489.9|2494.6|2491.6|2492.6|2489.9|252
1682662500000|2023-04-28 06:15:00|2493|2490|2493.5|2490.5|2493.8|2491.2|2491.2|2488.5|246
1682662800000|2023-04-28 06:20:00|2493.4|2490.4|2494.6|2491.6|2495.3|2492.4|2493.3|2490.4|328
1682663100000|2023-04-28 06:25:00|2494.9|2491.9|2497.4|2494.4|2497.8|2494.8|2493.5|2491|253
1682663400000|2023-04-28 06:30:00|2497.5|2494.5|2498.6|2495.6|2499.5|2496.5|2496|2493|376
1682663700000|2023-04-28 06:35:00|2498.7|2495.7|2500.6|2497.6|2500.9|2497.9|2498.1|2495.6|331
1682664000000|2023-04-28 06:40:00|2500.5|2497.5|2497.9|2494.9|2501|2498|2497|2494.6|365
1682664300000|2023-04-28 06:45:00|2497.3|2495.3|2499.6|2496.6|2500.2|2497.5|2494.8|2492.4|781
1682664600000|2023-04-28 06:50:00|2499.4|2496.4|2502.1|2499.1|2502.1|2499.2|2498.4|2496.1|489
1682664900000|2023-04-28 06:55:00|2501.9|2498.9|2496.7|2493.7|2502.1|2499.1|2496|2493.1|417
1682665200000|2023-04-28 07:00:00|2496.8|2493.8|2495.8|2492.8|2497.2|2494.6|2493.1|2490.4|562
1682665500000|2023-04-28 07:05:00|2495.7|2492.7|2494.9|2492.9|2496.1|2493.4|2492.8|2490.5|406
1682665800000|2023-04-28 07:10:00|2495|2493|2494.6|2492.6|2495.8|2493.4|2494.1|2491.4|389
1682666100000|2023-04-28 07:15:00|2494.7|2492.7|2492.3|2490.3|2494.9|2492.9|2489.9|2487.6|430
1682666400000|2023-04-28 07:20:00|2492.2|2490.2|2493.9|2491.9|2495.3|2493.3|2492.2|2490.2|300
1682666700000|2023-04-28 07:25:00|2493.8|2491.8|2493|2490|2494.3|2492.3|2491.1|2488.6|268
1682667000000|2023-04-28 07:30:00|2492.5|2490.5|2491.3|2488.3|2493.5|2491|2489.6|2487.2|375
1682667300000|2023-04-28 07:35:00|2490.9|2488.9|2489.7|2487.7|2491.6|2489|2488.1|2485.7|384
1682667600000|2023-04-28 07:40:00|2489.6|2487.6|2489|2487|2491.1|2489|2487.9|2485.4|270
1682667900000|2023-04-28 07:45:00|2488.8|2486.8|2490|2488|2491|2489|2488.2|2485.8|230
1682668200000|2023-04-28 07:50:00|2490.3|2488.3|2489.3|2487.3|2491|2489|2489.3|2487.3|200
1682668500000|2023-04-28 07:55:00|2489.4|2487.4|2489.1|2487.1|2490|2488|2488.3|2486.3|201
1682668800000|2023-04-28 08:00:00|2489.6|2486.6|2486.1|2484.1|2491.7|2488.7|2485|2482.6|448
1682669100000|2023-04-28 08:05:00|2486.2|2484.2|2486.8|2484.8|2487.2|2485.2|2484.7|2482.7|296
1682669400000|2023-04-28 08:10:00|2486.7|2484.7|2483.6|2481.6|2487.7|2485.7|2483.6|2481.6|260
1682669700000|2023-04-28 08:15:00|2483.5|2481.5|2481.3|2479.3|2483.6|2481.6|2480.5|2478.5|414
1682670000000|2023-04-28 08:20:00|2481.2|2479.2|2482.2|2480.2|2482.8|2480.6|2478.2|2475.7|368
1682670300000|2023-04-28 08:25:00|2482.3|2480.3|2482.1|2480.1|2484.6|2482.6|2481.1|2478.6|294
1682670600000|2023-04-28 08:30:00|2482.2|2480.2|2482.1|2480.1|2483|2481|2481.2|2478.7|319
1682670900000|2023-04-28 08:35:00|2482.4|2480.4|2483.9|2481.9|2484.1|2482.1|2482.1|2479.6|293
1682671200000|2023-04-28 08:40:00|2484|2482|2480.5|2478.5|2484.5|2482.5|2479.2|2476.7|325
1682671500000|2023-04-28 08:45:00|2480.7|2478.7|2479|2477|2481.2|2479|2478.8|2476.3|287
1682671800000|2023-04-28 08:50:00|2478.6|2476.6|2478.6|2476.6|2479.4|2477.2|2477.4|2475.3|320
1682672100000|2023-04-28 08:55:00|2478.5|2476.5|2480.9|2477.9|2480.9|2478.7|2477.7|2475.7|383
1682672400000|2023-04-28 09:00:00|2481.1|2478.1|2479.7|2477.7|2481.4|2479.3|2478.1|2475.6|332
1682672700000|2023-04-28 09:05:00|2479.6|2477.6|2480.3|2478.3|2480.9|2478.6|2478|2475.7|264
1682673000000|2023-04-28 09:10:00|2480.4|2478.4|2484.2|2482.2|2484.8|2482.8|2479.9|2477.9|237
1682673300000|2023-04-28 09:15:00|2484.1|2482.1|2486.1|2484.1|2486.2|2484.2|2483.3|2481.3|268
1682673600000|2023-04-28 09:20:00|2486.2|2484.2|2487.1|2485.1|2487.7|2485.5|2484.9|2482.9|263
1682673900000|2023-04-28 09:25:00|2487.3|2485.3|2484.8|2482.8|2487.8|2485.5|2484.5|2482.2|275
1682674200000|2023-04-28 09:30:00|2484.9|2482.9|2485.3|2483.3|2486.8|2484.8|2484.2|2482.2|279
1682674500000|2023-04-28 09:35:00|2485.2|2483.2|2486|2484|2486.3|2484.2|2485|2482.7|256
1682674800000|2023-04-28 09:40:00|2485.9|2483.9|2485|2483|2486|2484|2484|2482|202
1682675100000|2023-04-28 09:45:00|2485.4|2483.4|2486.4|2484.4|2486.6|2484.6|2484.7|2482.7|192
1682675400000|2023-04-28 09:50:00|2486.2|2484.2|2485.8|2483.8|2486.9|2484.9|2485.2|2483.1|208
1682675700000|2023-04-28 09:55:00|2485.9|2483.9|2486.4|2484.4|2487.2|2485.2|2485.7|2483.7|165
1682676000000|2023-04-28 10:00:00|2486.5|2484.5|2488.2|2486.2|2489|2486.9|2485.3|2483.3|281
1682676300000|2023-04-28 10:05:00|2488.3|2486.3|2489.2|2487.2|2489.3|2487.3|2487.1|2485.1|210
1682676600000|2023-04-28 10:10:00|2489.3|2487.3|2490.5|2488.5|2491|2489|2488.5|2486.1|278
1682676900000|2023-04-28 10:15:00|2490.4|2488.4|2490.9|2488.9|2491|2489|2489.4|2487.4|208
1682677200000|2023-04-28 10:20:00|2490.8|2488.8|2492.1|2490.1|2493.3|2491|2490.7|2488.4|164
1682677500000|2023-04-28 10:25:00|2492.2|2490.2|2489.1|2487.1|2492.6|2490.6|2488.9|2486.7|180
1682677800000|2023-04-28 10:30:00|2488.9|2486.9|2486.4|2484.4|2489|2487|2486|2483.8|148
1682678100000|2023-04-28 10:35:00|2486.3|2484.3|2485.5|2483.5|2486.5|2484.5|2484.3|2481.5|162
1682678400000|2023-04-28 10:40:00|2485.6|2483.6|2487.5|2484.5|2487.5|2485.1|2485.5|2483.5|127
1682678700000|2023-04-28 10:45:00|2487.4|2484.4|2487.2|2485.2|2488.5|2485.9|2486.3|2484|141
1682679000000|2023-04-28 10:50:00|2487.3|2485.3|2487.2|2484.2|2488.1|2485.7|2486.9|2484|175
1682679300000|2023-04-28 10:55:00|2486.9|2483.9|2487.1|2484.1|2487.5|2484.7|2485.6|2482.6|218
1682679600000|2023-04-28 11:00:00|2487.5|2484.5|2483.3|2481.3|2487.5|2484.5|2479.1|2476.4|367
1682679900000|2023-04-28 11:05:00|2483|2481|2484.3|2481.3|2486.5|2484|2482.9|2480.4|235
1682680200000|2023-04-28 11:10:00|2484.2|2481.2|2483.8|2480.8|2484.7|2482.5|2482.6|2479.6|211
1682680500000|2023-04-28 11:15:00|2483.9|2480.9|2485.1|2482.1|2486.1|2483.4|2483.3|2480.9|301
1682680800000|2023-04-28 11:20:00|2485.2|2482.2|2485.4|2482.4|2486.7|2484.2|2484.6|2482.1|213
1682681100000|2023-04-28 11:25:00|2485.5|2482.5|2486.9|2483.9|2488|2485.1|2484.7|2482.3|234
1682681400000|2023-04-28 11:30:00|2486.8|2483.8|2482.7|2480.7|2486.9|2484.5|2482.5|2480|317
1682681700000|2023-04-28 11:35:00|2482.5|2480.5|2484.6|2481.6|2484.9|2482|2482.3|2479.9|293
1682682000000|2023-04-28 11:40:00|2484.7|2481.7|2484.9|2482.9|2486.1|2483.7|2484.1|2481.6|262
1682682300000|2023-04-28 11:45:00|2485|2483|2485.4|2483.4|2486.3|2483.8|2484.7|2482.2|229
1682682600000|2023-04-28 11:50:00|2485.5|2483.5|2483.3|2481.3|2486.3|2483.9|2483.1|2480.7|330
1682682900000|2023-04-28 11:55:00|2483.4|2481.4|2485.8|2483.8|2486.9|2484.9|2483.2|2481.2|265
1682683200000|2023-04-28 12:00:00|2485.9|2483.9|2486.3|2484.3|2487.1|2485.1|2484.9|2482.5|320
1682683500000|2023-04-28 12:05:00|2486.4|2484.4|2480.9|2477.9|2486.4|2484.4|2478.9|2476.9|345
1682683800000|2023-04-28 12:10:00|2480.4|2478.4|2480.8|2478.8|2483.1|2480.6|2480.4|2478|318
1682684100000|2023-04-28 12:15:00|2480.7|2478.7|2480.7|2478.7|2482.3|2479.8|2479.2|2477|337
1682684400000|2023-04-28 12:20:00|2480.4|2478.4|2486.5|2484.5|2487.7|2484.9|2479.5|2477.5|579
1682684700000|2023-04-28 12:25:00|2486.7|2484.7|2483.5|2480.5|2488.5|2486.1|2482.1|2479.1|540
1682685000000|2023-04-28 12:30:00|2483.7|2480.7|2482.5|2479.5|2499.5|2496.5|2474.3|2471.3|1453
1682685300000|2023-04-28 12:35:00|2482.3|2479.3|2481.6|2479.6|2490.1|2487.1|2477.2|2474.2|1235
1682685600000|2023-04-28 12:40:00|2481.7|2479.7|2484.6|2482.6|2490.2|2487.7|2480.2|2478.2|1106
1682685900000|2023-04-28 12:45:00|2484.7|2482.7|2485|2482|2493.7|2490.7|2482.8|2480.3|895
1682686200000|2023-04-28 12:50:00|2485.1|2482.1|2492.7|2489.7|2494|2491|2484.9|2482.1|749
1682686500000|2023-04-28 12:55:00|2493|2490|2492.3|2489.3|2494.6|2492.3|2489.5|2486.5|829
1682686800000|2023-04-28 13:00:00|2492.5|2489.5|2486.2|2484.2|2495.4|2492.4|2486.2|2483.5|905
1682687100000|2023-04-28 13:05:00|2486.9|2483.9|2486.8|2483.8|2488.5|2485.7|2484|2481.1|695
1682687400000|2023-04-28 13:10:00|2486.9|2483.9|2492.1|2489.1|2492.7|2489.7|2483.9|2481.2|645
1682687700000|2023-04-28 13:15:00|2492|2489|2490.7|2488.7|2495.1|2492.5|2489.2|2486.2|701
1682688000000|2023-04-28 13:20:00|2490.9|2488.9|2490|2487|2493.1|2490.3|2488.6|2485.7|618
1682688300000|2023-04-28 13:25:00|2490.1|2487.1|2492.4|2489.4|2495.6|2493.1|2488.8|2486.2|722
1682688600000|2023-04-28 13:30:00|2492.5|2489.5|2499.1|2496.1|2501.3|2498.3|2491.6|2489.1|877
1682688900000|2023-04-28 13:35:00|2499|2496|2494.1|2492.1|2502.5|2499.8|2492.5|2489.8|807
1682689200000|2023-04-28 13:40:00|2494.5|2491.5|2486.4|2483.4|2495.4|2492.7|2486|2483|836
1682689500000|2023-04-28 13:45:00|2486.5|2483.5|2482.2|2479.2|2489.9|2487|2481.6|2479|877
1682689800000|2023-04-28 13:50:00|2482.3|2479.3|2486.8|2484.8|2487.3|2484.8|2480.4|2477.7|854
1682690100000|2023-04-28 13:55:00|2487.5|2484.5|2485.3|2482.3|2488.2|2485.5|2480.8|2478.1|738
1682690400000|2023-04-28 14:00:00|2485.5|2482.5|2485.3|2482.3|2487.7|2484.7|2482.5|2479.8|836
1682690700000|2023-04-28 14:05:00|2485.5|2482.5|2483.1|2480.1|2488.1|2485.5|2481.5|2478.5|776
1682691000000|2023-04-28 14:10:00|2483.2|2480.2|2482.2|2479.2|2483.2|2480.2|2477.8|2475.1|688
1682691300000|2023-04-28 14:15:00|2482.1|2479.1|2486.2|2483.2|2486.5|2483.7|2478.9|2475.9|611
1682691600000|2023-04-28 14:20:00|2486.1|2483.1|2485.5|2482.5|2490.7|2488.2|2483.1|2480.6|659
1682691900000|2023-04-28 14:25:00|2485.3|2482.3|2488.9|2486.9|2489.7|2486.9|2481.1|2478.2|681
1682692200000|2023-04-28 14:30:00|2489|2487|2492.8|2489.8|2494.7|2491.7|2486.6|2483.7|762
1682692500000|2023-04-28 14:35:00|2492.9|2489.9|2500.2|2497.2|2503.7|2500.7|2491.8|2489.2|848
1682692800000|2023-04-28 14:40:00|2500.4|2497.4|2498.3|2495.3|2502.8|2499.8|2495.8|2493.3|831
1682693100000|2023-04-28 14:45:00|2498|2495|2499.1|2496.1|2503.4|2500.4|2497.5|2494.9|779
1682693400000|2023-04-28 14:50:00|2498.9|2495.9|2497.8|2494.8|2501.2|2498.4|2495.6|2493.1|629
1682693700000|2023-04-28 14:55:00|2497.9|2494.9|2503.5|2500.5|2507.2|2504.8|2495.8|2493.2|785
1682694000000|2023-04-28 15:00:00|2503.9|2500.9|2505.2|2502.2|2508.8|2505.8|2500.8|2498.1|907
1682694300000|2023-04-28 15:05:00|2505.3|2502.3|2504.1|2502.1|2506.8|2504.5|2503.6|2501.2|690
1682694600000|2023-04-28 15:10:00|2503.5|2501.5|2498.1|2496.1|2504.1|2501.7|2497.5|2494.5|631
1682694900000|2023-04-28 15:15:00|2498.2|2495.2|2493.6|2490.6|2498.7|2496|2492.6|2490.1|585
1682695200000|2023-04-28 15:20:00|2493.7|2490.7|2496|2493|2496.1|2493.7|2490.8|2488.4|475
1682695500000|2023-04-28 15:25:00|2495.1|2493.1|2495.5|2493.5|2497.6|2495.2|2493.7|2491.7|532
1682695800000|2023-04-28 15:30:00|2495.4|2493.4|2499.5|2497.5|2502.6|2500.4|2494.6|2492.1|443
1682696100000|2023-04-28 15:35:00|2499.6|2497.6|2505.3|2503.3|2505.6|2503.4|2498.7|2496.7|348
1682696400000|2023-04-28 15:40:00|2505.4|2503.4|2502|2500|2507|2504.5|2501.3|2499.3|479
1682696700000|2023-04-28 15:45:00|2501.9|2499.9|2500.8|2497.8|2505.2|2503|2500.4|2497.5|522
1682697000000|2023-04-28 15:50:00|2500.7|2497.7|2505|2503|2505.3|2503.1|2500.1|2497.1|493
1682697300000|2023-04-28 15:55:00|2505.1|2503.1|2506.3|2504.3|2507.4|2504.9|2504.7|2502.7|330
1682697600000|2023-04-28 16:00:00|2506.5|2504.5|2504.3|2501.3|2507.8|2505.1|2503.7|2501|496
1682697900000|2023-04-28 16:05:00|2504.2|2501.2|2503.4|2501.4|2504.6|2501.9|2502.1|2499.6|382
1682698200000|2023-04-28 16:10:00|2503.9|2500.9|2500.6|2497.6|2504.8|2501.8|2500.2|2497.2|428
1682698500000|2023-04-28 16:15:00|2500.7|2497.7|2500.4|2498.4|2502.1|2499.5|2499.7|2497.2|299
1682698800000|2023-04-28 16:20:00|2500.3|2498.3|2504.6|2501.6|2505.1|2502.5|2500.2|2498.2|237
1682699100000|2023-04-28 16:25:00|2504.7|2501.7|2501.6|2499.6|2504.7|2502.2|2500.9|2498.5|226
1682699400000|2023-04-28 16:30:00|2501.5|2499.5|2501.7|2498.7|2503.6|2500.6|2500.8|2497.9|298
1682699700000|2023-04-28 16:35:00|2501.9|2498.9|2505.2|2502.2|2505.3|2502.8|2501|2498.4|365
1682700000000|2023-04-28 16:40:00|2505.1|2502.1|2502.8|2499.8|2505.3|2503.1|2502.2|2499.7|321
1682700300000|2023-04-28 16:45:00|2503|2500|2504.3|2502.3|2505.1|2502.8|2502.2|2500|218
1682700600000|2023-04-28 16:50:00|2504.2|2502.2|2501.2|2499.2|2504.5|2502.3|2501|2499|272
1682700900000|2023-04-28 16:55:00|2501.1|2499.1|2502.8|2500.8|2503.7|2501.1|2500.5|2498|307
1682701200000|2023-04-28 17:00:00|2502.7|2500.7|2501.6|2499.6|2503.3|2501|2501.4|2499|285
1682701500000|2023-04-28 17:05:00|2501.5|2499.5|2498.7|2496.7|2501.7|2499.7|2498|2495.9|247
1682701800000|2023-04-28 17:10:00|2498.6|2496.6|2499.1|2497.1|2499.1|2497.1|2497.7|2495.5|221
1682702100000|2023-04-28 17:15:00|2499|2497|2498.1|2495.1|2499.5|2497.2|2496.9|2494.4|254
1682702400000|2023-04-28 17:20:00|2498|2495|2496.8|2494.8|2499.5|2497.5|2495.8|2493.4|359
1682702700000|2023-04-28 17:25:00|2496.7|2494.7|2495.9|2493.9|2497.4|2495.3|2495.2|2492.7|311
1682703000000|2023-04-28 17:30:00|2496|2494|2494.6|2492.6|2497.6|2495.4|2494.4|2492|288
1682703300000|2023-04-28 17:35:00|2494.8|2492.8|2495.8|2492.8|2496|2493.4|2493.7|2491.4|317
1682703600000|2023-04-28 17:40:00|2495.9|2492.9|2498.6|2496.6|2499.1|2496.6|2494.4|2492.3|261
1682703900000|2023-04-28 17:45:00|2498.5|2496.5|2500.1|2498.1|2500.7|2498.1|2498.5|2496.5|167
1682704200000|2023-04-28 17:50:00|2500|2498|2499.9|2496.9|2500.1|2498|2498.5|2496.4|183
1682704500000|2023-04-28 17:55:00|2499.8|2496.8|2502.3|2499.3|2502.6|2500.1|2499.1|2496.6|207
1682704800000|2023-04-28 18:00:00|2501.6|2499.6|2502.1|2500.1|2503|2500.5|2501.2|2499|214
1682705100000|2023-04-28 18:05:00|2502|2500|2503.3|2501.3|2503.4|2501.4|2501.9|2499.6|148
1682705400000|2023-04-28 18:10:00|2503.4|2501.4|2503.5|2501.5|2504.2|2502.1|2503|2500.7|169
1682705700000|2023-04-28 18:15:00|2503.6|2501.6|2505.1|2502.1|2505.2|2502.8|2503|2500.9|235
1682706000000|2023-04-28 18:20:00|2504.6|2502.6|2505.2|2503.2|2506.3|2503.9|2504.4|2501.8|234
1682706300000|2023-04-28 18:25:00|2505.4|2503.4|2504.2|2502.2|2505.5|2503.5|2503.5|2501.2|251
1682706600000|2023-04-28 18:30:00|2504.1|2502.1|2505.1|2503.1|2505.6|2503.1|2503|2500.6|196
1682706900000|2023-04-28 18:35:00|2505.5|2502.5|2505.6|2503.6|2506.7|2504.5|2504.1|2501.5|255
1682707200000|2023-04-28 18:40:00|2505.7|2503.7|2506.8|2504.8|2506.8|2504.8|2505.2|2503.2|241
1682707500000|2023-04-28 18:45:00|2506.7|2504.7|2503.3|2501.3|2506.8|2504.8|2503.1|2501.1|196
1682707800000|2023-04-28 18:50:00|2503.4|2501.4|2503.5|2501.5|2504.3|2502.3|2502.9|2500.9|188
1682708100000|2023-04-28 18:55:00|2503.6|2501.6|2503.2|2501.2|2504.2|2501.9|2502.8|2500.5|223
1682708400000|2023-04-28 19:00:00|2503.3|2501.3|2500.7|2498.7|2504.2|2501.6|2500.6|2498.2|187
1682708700000|2023-04-28 19:05:00|2500.9|2498.9|2502|2499|2502.6|2499.9|2500.8|2498.3|124
1682709000000|2023-04-28 19:10:00|2501.9|2498.9|2502.3|2499.3|2502.6|2499.8|2501.1|2498.5|119
1682709300000|2023-04-28 19:15:00|2502.4|2499.4|2502.3|2499.3|2502.8|2500.3|2501.2|2498.6|170
1682709600000|2023-04-28 19:20:00|2502|2500|2503.9|2500.9|2504.2|2501.2|2502|2499.4|176
1682709900000|2023-04-28 19:25:00|2503.4|2501.4|2504.4|2501.4|2505.4|2502.4|2503.3|2500.8|162
1682710200000|2023-04-28 19:30:00|2504.5|2501.5|2504.7|2501.7|2505.3|2502.6|2503.8|2501.1|159
1682710500000|2023-04-28 19:35:00|2504.6|2501.6|2503.8|2500.8|2504.7|2502.1|2501.9|2499.2|235
1682710800000|2023-04-28 19:40:00|2503.7|2500.7|2504.3|2501.3|2504.4|2501.6|2502.7|2500.1|190
1682711100000|2023-04-28 19:45:00|2503.8|2501.8|2504.6|2501.6|2504.9|2502.1|2503.4|2500.9|211
1682711400000|2023-04-28 19:50:00|2504.7|2501.7|2504.5|2502.5|2505.5|2502.7|2503.5|2501|249
1682711700000|2023-04-28 19:55:00|2504.7|2502.7|2505.2|2502.2|2505.8|2503.3|2504|2501.6|278
1682712000000|2023-04-28 20:00:00|2505.9|2502.9|2504.9|2501.9|2506|2503.2|2504.5|2501.5|229
1682712300000|2023-04-28 20:05:00|2504.8|2501.8|2504.9|2501.9|2505.8|2502.9|2504.2|2501.6|246
1682712600000|2023-04-28 20:10:00|2504.8|2501.8|2506.5|2503.5|2506.8|2503.8|2504.6|2501.7|214
1682712900000|2023-04-28 20:15:00|2506.6|2503.6|2505.6|2502.6|2507|2504|2505.1|2502.4|175
1682713200000|2023-04-28 20:20:00|2505.5|2502.5|2505.7|2502.7|2506.1|2503.2|2505.1|2502.3|135
1682713500000|2023-04-28 20:25:00|2505.6|2502.6|2505.3|2502.3|2506|2503.1|2504.6|2502|161
1682713800000|2023-04-28 20:30:00|2505.2|2502.2|2505.7|2502.7|2506.2|2503.2|2505.1|2502.1|124
1682714100000|2023-04-28 20:35:00|2505.8|2502.8|2506|2503|2506.7|2503.7|2505.6|2502.6|89
1682714400000|2023-04-28 20:40:00|2506.1|2503.1|2504.8|2501.8|2506.5|2503.5|2504.3|2501.3|178
1682714700000|2023-04-28 20:45:00|2504.7|2501.7|2505.5|2502.5|2507.3|2504.3|2503.8|2500.9|265
1682715000000|2023-04-28 20:50:00|2505.3|2502.3|2506.6|2503.6|2506.8|2503.8|2505.1|2502.1|173
1682715300000|2023-04-28 20:55:00|2506.3|2503.3|2506.8|2503.8|2510|2504.5|2506.2|2499.2|107
1682892000000|2023-04-30 22:00:00|2513|2510|2509.4|2506.4|2519.2|2510.6|2507.6|2504.2|346
1682892300000|2023-04-30 22:05:00|2511|2508|2508.5|2505.5|2511|2508|2506.9|2503.9|293
1682892600000|2023-04-30 22:10:00|2508.8|2505.8|2510.6|2507.6|2511.8|2508.8|2508.7|2505.7|236
1682892900000|2023-04-30 22:15:00|2510.8|2507.8|2511.6|2508.6|2512.8|2509.8|2509.5|2506.5|271
1682893200000|2023-04-30 22:20:00|2511.9|2508.9|2509.6|2506.6|2513|2510|2509.3|2506.3|289
1682893500000|2023-04-30 22:25:00|2509.8|2506.8|2509|2506|2510.8|2507.8|2508.1|2505.1|300
1682893800000|2023-04-30 22:30:00|2508.5|2505.5|2507.7|2504.7|2509.1|2506.1|2507.3|2504.3|192
1682894100000|2023-04-30 22:35:00|2507.6|2504.6|2503.2|2500.2|2508.1|2505.1|2502.8|2499.8|245
1682894400000|2023-04-30 22:40:00|2502.7|2499.7|2503.9|2500.9|2504.5|2501.5|2502|2499|220
1682894700000|2023-04-30 22:45:00|2504.1|2501.1|2503.2|2500.2|2504.2|2501.2|2502.3|2499.3|205
1682895000000|2023-04-30 22:50:00|2503.3|2500.3|2503|2500|2504.1|2501.1|2502.7|2499.7|170
1682895300000|2023-04-30 22:55:00|2502.9|2499.9|2503.4|2500.4|2503.6|2500.6|2502.8|2499.8|112
1682895600000|2023-04-30 23:00:00|2504.5|2499.5|2504.1|2499.1|2504.9|2499.9|2503.8|2498.8|107
1682895900000|2023-04-30 23:05:00|2504|2499|2504.5|2499.5|2504.6|2499.6|2503.5|2498.5|101
1682896200000|2023-04-30 23:10:00|2504.6|2499.6|2503.7|2498.7|2504.9|2499.9|2503.5|2498.5|78
1682896500000|2023-04-30 23:15:00|2503.5|2498.5|2503.9|2498.9|2504|2499|2502.9|2497.9|84
1682896800000|2023-04-30 23:20:00|2504|2499|2503.3|2498.3|2504.4|2499.4|2503.2|2498.2|56
1682897100000|2023-04-30 23:25:00|2503.4|2498.4|2503.8|2498.8|2504.7|2499.7|2503.2|2498.2|88
1682897400000|2023-04-30 23:30:00|2503.7|2498.7|2504.5|2499.5|2504.9|2499.9|2503.3|2498.3|70
1682897700000|2023-04-30 23:35:00|2504.4|2499.4|2503.3|2498.3|2504.7|2499.7|2502.9|2497.9|91
1682898000000|2023-04-30 23:40:00|2503.4|2498.4|2502.1|2497.1|2503.4|2498.4|2501.8|2496.8|101
1682898300000|2023-04-30 23:45:00|2502.3|2497.3|2502.3|2497.3|2503.3|2498.3|2502.1|2497.1|97
1682898600000|2023-04-30 23:50:00|2502.1|2497.1|2501.7|2496.7|2502.4|2497.4|2501.3|2496.3|80
1682898900000|2023-04-30 23:55:00|2501.5|2496.5|2501.7|2496.7|2502|2497|2501.1|2496.1|156
1682899200000|2023-05-01 00:00:00|2502|2497|2500.1|2495.1|2502.1|2497.1|2499.2|2494.2|333
1682899500000|2023-05-01 00:05:00|2500.2|2495.2|2500.7|2495.7|2502.3|2497.6|2499.6|2494.9|225
1682899800000|2023-05-01 00:10:00|2500.8|2495.8|2499|2494|2501.3|2496.9|2498.7|2493.9|185
1682900100000|2023-05-01 00:15:00|2499.2|2494.2|2497.9|2492.9|2499.2|2494.8|2497.1|2492.4|158
1682900400000|2023-05-01 00:20:00|2498|2493|2497.9|2492.9|2498.4|2494|2496.5|2492|225
1682900700000|2023-05-01 00:25:00|2497.7|2492.7|2497.9|2492.9|2498.6|2493.9|2496.9|2492.2|181
1682901000000|2023-05-01 00:30:00|2497.8|2492.8|2498.6|2494.6|2499.5|2494.9|2497|2492.5|156
1682901300000|2023-05-01 00:35:00|2498.5|2494.5|2497.4|2493.4|2499.5|2494.8|2496.9|2491.9|189
1682901600000|2023-05-01 00:40:00|2497.5|2492.4|2498.5|2493.5|2499.1|2494.1|2497|2492.3|202
1682901900000|2023-05-01 00:45:00|2498.4|2493.4|2498.3|2493.3|2498.5|2494.3|2497.3|2492.3|164
1682902200000|2023-05-01 00:50:00|2498.4|2493.4|2497.4|2492.4|2498.6|2494|2496.6|2491.8|182
1682902500000|2023-05-01 00:55:00|2497.5|2492.5|2497.2|2492.2|2498.4|2493.6|2496.7|2491.8|149
1682902800000|2023-05-01 01:00:00|2497.4|2492.4|2497.6|2492.6|2497.9|2492.9|2496.4|2491.4|181
1682903100000|2023-05-01 01:05:00|2497.5|2492.5|2496.2|2491.2|2497.5|2492.5|2496|2491|112
1682903400000|2023-05-01 01:10:00|2496.4|2491.4|2496.4|2491.4|2496.9|2491.9|2495.6|2490.6|133
1682903700000|2023-05-01 01:15:00|2496.5|2491.5|2497.3|2492.3|2498.5|2493.5|2496.5|2491.5|134
1682904000000|2023-05-01 01:20:00|2497.2|2492.2|2498.3|2493.3|2498.4|2493.4|2496.9|2491.9|157
1682904300000|2023-05-01 01:25:00|2498.5|2493.5|2499|2494|2499.2|2494.2|2498|2493|141
1682904600000|2023-05-01 01:30:00|2498.9|2493.9|2497.9|2493.9|2498.9|2494|2497.2|2492.2|162
1682904900000|2023-05-01 01:35:00|2498.5|2493.5|2498.3|2493.3|2498.8|2493.9|2497.3|2492.6|183
1682905200000|2023-05-01 01:40:00|2498.2|2493.2|2496.8|2491.8|2498.6|2493.9|2496.2|2491.3|274
1682905500000|2023-05-01 01:45:00|2496.7|2491.7|2496.2|2491.2|2497.9|2492.9|2494.7|2489.7|221
1682905800000|2023-05-01 01:50:00|2496.1|2491.1|2497.2|2492.2|2498.2|2493.3|2496|2491|170
1682906100000|2023-05-01 01:55:00|2496.8|2492.8|2498.4|2493.4|2499.7|2495.2|2496.6|2492.4|203
1682906400000|2023-05-01 02:00:00|2498.3|2493.3|2499.3|2494.3|2499.6|2494.6|2497.9|2492.9|153
1682906700000|2023-05-01 02:05:00|2499.2|2494.2|2502.3|2497.3|2503.6|2499|2499.2|2494.2|192
1682907000000|2023-05-01 02:10:00|2502.4|2497.4|2502.9|2497.9|2504|2499.4|2502.1|2497.1|227
1682907300000|2023-05-01 02:15:00|2502.8|2497.8|2502.4|2497.4|2503.6|2498.6|2501.7|2496.7|158
1682907600000|2023-05-01 02:20:00|2502.3|2497.3|2505.3|2500.3|2505.6|2500.6|2502.3|2497.3|190
1682907900000|2023-05-01 02:25:00|2505.4|2500.4|2505|2500|2506.3|2501.6|2504.3|2499.3|234
1682908200000|2023-05-01 02:30:00|2504.9|2499.9|2506.3|2501.3|2506.6|2502.1|2504.7|2499.7|148
1682908500000|2023-05-01 02:35:00|2506.4|2501.4|2507.3|2502.3|2507.7|2502.9|2506.3|2501.4|143
1682908800000|2023-05-01 02:40:00|2507.1|2502.1|2506.3|2501.3|2507.6|2502.9|2505.9|2500.9|176
1682909100000|2023-05-01 02:45:00|2506.6|2501.6|2505.4|2500.4|2506.7|2501.7|2505.3|2500.3|169
1682909400000|2023-05-01 02:50:00|2505.5|2500.5|2504.8|2499.8|2505.6|2500.6|2504.7|2499.7|137
1682909700000|2023-05-01 02:55:00|2505|2500|2507|2502|2507.3|2502.3|2504.6|2499.6|161
1682910000000|2023-05-01 03:00:00|2506.9|2501.9|2504.4|2499.4|2506.9|2501.9|2503.5|2498.5|193
1682910300000|2023-05-01 03:05:00|2504.2|2499.2|2505.1|2500.1|2505.8|2500.8|2504.2|2499.2|143
1682910600000|2023-05-01 03:10:00|2505|2500|2505.6|2500.6|2505.7|2500.7|2504.7|2499.7|134
1682910900000|2023-05-01 03:15:00|2505.5|2500.5|2504.7|2499.7|2505.8|2500.8|2504.5|2499.5|108
1682911200000|2023-05-01 03:20:00|2504.9|2499.9|2505.1|2500.1|2506.1|2501.1|2504.5|2499.5|160
1682911500000|2023-05-01 03:25:00|2505|2500|2505.4|2500.4|2506.1|2501.1|2504.7|2500|125
1682911800000|2023-05-01 03:30:00|2505.5|2500.5|2505.5|2500.5|2505.9|2500.9|2504|2499|218
1682912100000|2023-05-01 03:35:00|2505.6|2500.6|2505.4|2500.4|2506.1|2501.1|2505|2500|147
1682912400000|2023-05-01 03:40:00|2505.5|2500.5|2504|2501|2506|2501|2503.5|2499.5|121
1682912700000|2023-05-01 03:45:00|2503.9|2500.9|2504.6|2501.6|2505.1|2502.1|2503.5|2500.5|144
1682913000000|2023-05-01 03:50:00|2504.7|2501.7|2505.3|2502.3|2505.8|2502.8|2504.5|2501.5|113
1682913300000|2023-05-01 03:55:00|2505.4|2502.4|2506.5|2503.5|2506.8|2503.8|2504.9|2501.9|159
1682913600000|2023-05-01 04:00:00|2506.4|2503.4|2505.6|2502.6|2506.6|2503.6|2504.8|2501.8|144
1682913900000|2023-05-01 04:05:00|2505.5|2502.5|2506.1|2503.1|2506.4|2503.4|2505.5|2502.5|142
1682914200000|2023-05-01 04:10:00|2506.2|2503.2|2510.3|2508.3|2511.2|2508.8|2506|2503|187
1682914500000|2023-05-01 04:15:00|2510.4|2508.4|2509.9|2506.9|2511.3|2508.5|2509.6|2506.6|389
1682914800000|2023-05-01 04:20:00|2510|2507|2512.1|2509.1|2512.5|2509.5|2510|2507|116
1682915100000|2023-05-01 04:25:00|2511.7|2508.7|2513.1|2510.1|2513.2|2510.2|2510.9|2507.9|174
1682915400000|2023-05-01 04:30:00|2512.7|2509.7|2512.9|2509.9|2513.5|2510.5|2511.9|2508.9|196
1682915700000|2023-05-01 04:35:00|2513|2510|2511.1|2508.1|2513.2|2510.2|2509.9|2506.9|195
1682916000000|2023-05-01 04:40:00|2511.2|2508.2|2511.1|2508.1|2512.3|2509.3|2510.8|2507.8|130
1682916300000|2023-05-01 04:45:00|2511.2|2508.2|2511.8|2508.8|2512.2|2509.3|2510.7|2508.1|150
1682916600000|2023-05-01 04:50:00|2511.7|2508.7|2510.3|2507.3|2511.8|2509|2509.4|2506.7|150
1682916900000|2023-05-01 04:55:00|2510.2|2507.2|2510|2508|2510.9|2508.2|2509.5|2507|148
1682917200000|2023-05-01 05:00:00|2509.9|2507.9|2509.6|2506.6|2511.1|2508.4|2509.1|2506.1|125
1682917500000|2023-05-01 05:05:00|2509.5|2506.5|2509.2|2506.2|2510.2|2507.7|2508.6|2505.9|127
1682917800000|2023-05-01 05:10:00|2509|2506|2510.5|2507.5|2510.6|2507.8|2509|2506|154
1682918100000|2023-05-01 05:15:00|2510.4|2507.4|2510|2507|2510.5|2507.5|2508.9|2505.9|165
1682918400000|2023-05-01 05:20:00|2509.9|2506.9|2507.5|2504.5|2510|2507|2506.4|2503.4|305
1682918700000|2023-05-01 05:25:00|2507.4|2504.4|2508.5|2505.5|2508.8|2506|2506.9|2504.2|213
1682919000000|2023-05-01 05:30:00|2508.4|2505.4|2508.3|2505.3|2508.6|2506|2507.4|2504.6|132
1682919300000|2023-05-01 05:35:00|2508.4|2505.4|2511.1|2508.1|2511.9|2508.9|2508.1|2505.1|196
1682919600000|2023-05-01 05:40:00|2511|2508|2515.6|2513.6|2516.2|2513.7|2510.8|2507.8|183
1682919900000|2023-05-01 05:45:00|2515.4|2513.4|2516.5|2513.5|2518.8|2516|2514.9|2512.4|186
1682920200000|2023-05-01 05:50:00|2516.4|2513.4|2519.3|2516.3|2521|2518.4|2516.1|2513.1|262
1682920500000|2023-05-01 05:55:00|2519.2|2516.2|2518.4|2516.4|2519.2|2516.9|2517.1|2514.5|244
1682920800000|2023-05-01 06:00:00|2518.6|2516.6|2517.1|2514.1|2519.5|2516.9|2515.9|2512.9|336
1682921100000|2023-05-01 06:05:00|2517.2|2514.2|2516.1|2513.1|2517.4|2515|2514.8|2512.2|205
1682921400000|2023-05-01 06:10:00|2516.2|2513.2|2518.3|2515.3|2518.5|2515.5|2515.2|2512.7|146
1682921700000|2023-05-01 06:15:00|2517.9|2514.9|2514.8|2512.8|2518.1|2515.5|2514.6|2512|161
1682922000000|2023-05-01 06:20:00|2514.7|2512.7|2511.7|2508.7|2516|2513.3|2511.6|2508.6|169
1682922300000|2023-05-01 06:25:00|2511.9|2508.9|2513.2|2510.2|2513.4|2510.9|2509.9|2507.4|267
1682922600000|2023-05-01 06:30:00|2513.1|2510.1|2513.6|2510.6|2513.9|2511.2|2512.1|2509.1|168
1682922900000|2023-05-01 06:35:00|2513.7|2510.7|2509.2|2506.2|2514.7|2511.8|2509.1|2506.1|230
1682923200000|2023-05-01 06:40:00|2508.7|2506.7|2512.3|2509.3|2512.3|2509.3|2508.6|2506.2|228
1682923500000|2023-05-01 06:45:00|2512.2|2509.2|2511.6|2508.6|2512.8|2510.3|2510.4|2507.8|154
1682923800000|2023-05-01 06:50:00|2511.5|2508.5|2510.8|2507.8|2511.7|2508.9|2509.4|2507.2|146
1682924100000|2023-05-01 06:55:00|2510.7|2507.7|2509.8|2507.8|2511.8|2509.1|2509.5|2506.8|159
1682924400000|2023-05-01 07:00:00|2511|2508|2509.6|2507.6|2512.2|2509.6|2509.2|2506.5|234
1682924700000|2023-05-01 07:05:00|2509.7|2507.7|2511.4|2509.4|2512.4|2509.5|2509.3|2506.6|149
1682925000000|2023-05-01 07:10:00|2512|2509|2512.4|2510.4|2513|2510.4|2511|2508.4|111
1682925300000|2023-05-01 07:15:00|2512.3|2510.3|2515.6|2512.6|2516.4|2513.8|2511.5|2509|161
1682925600000|2023-05-01 07:20:00|2515.1|2513.1|2517.8|2514.8|2518|2515.4|2514.2|2511.7|200
1682925900000|2023-05-01 07:25:00|2517.6|2514.6|2515|2513|2517.6|2515.2|2512.1|2509.8|246
1682926200000|2023-05-01 07:30:00|2514.9|2512.9|2514.6|2511.6|2516.5|2514|2513.3|2510.7|198
1682926500000|2023-05-01 07:35:00|2514.5|2511.5|2513.7|2511.7|2515.5|2512.6|2513.2|2510.7|164
1682926800000|2023-05-01 07:40:00|2513.6|2511.6|2514.5|2512.5|2515.1|2512.6|2512.8|2510.3|179
1682927100000|2023-05-01 07:45:00|2514.4|2512.4|2515.1|2513.1|2515.4|2513.2|2513.8|2511.3|171
1682927400000|2023-05-01 07:50:00|2515|2513|2513.5|2511.5|2515.8|2513.7|2513.3|2511|168
1682927700000|2023-05-01 07:55:00|2513.7|2511.7|2514.8|2511.8|2515.1|2512.6|2513.5|2511|135
1682928000000|2023-05-01 08:00:00|2514.9|2511.9|2513.1|2511.1|2515.3|2512.9|2512.6|2510.1|200
1682928300000|2023-05-01 08:05:00|2513.2|2511.2|2517.5|2514.5|2518.2|2515.6|2513.2|2510.8|167
1682928600000|2023-05-01 08:10:00|2517.6|2514.6|2517.6|2515.6|2518.4|2516|2516.9|2514.3|159
1682928900000|2023-05-01 08:15:00|2517.5|2515.5|2516.1|2514.1|2517.6|2515.6|2515.8|2513.6|158
1682929200000|2023-05-01 08:20:00|2516.3|2514.3|2517|2515|2518.3|2516|2516.1|2513.6|121
1682929500000|2023-05-01 08:25:00|2516.9|2514.9|2514.3|2512.3|2517.3|2515|2514.2|2511.8|115
1682929800000|2023-05-01 08:30:00|2514.1|2512.1|2512.6|2509.6|2514.1|2512.1|2510.4|2507.9|300
1682930100000|2023-05-01 08:35:00|2512.5|2509.5|2510.6|2508.6|2512.5|2510.1|2510.5|2507.9|200
1682930400000|2023-05-01 08:40:00|2510.5|2508.5|2507.8|2505.8|2510.6|2508.5|2506.4|2503.9|180
1682930700000|2023-05-01 08:45:00|2507.9|2505.9|2506.8|2504.8|2508.5|2506|2504.6|2502|154
1682931000000|2023-05-01 08:50:00|2506.9|2504.9|2504.1|2501.1|2507.9|2505.3|2503.7|2500.9|200
1682931300000|2023-05-01 08:55:00|2504|2501|2502.2|2500.2|2504.5|2501.7|2502.2|2499.4|172
1682931600000|2023-05-01 09:00:00|2502.3|2500.3|2502.2|2500.2|2502.7|2500.5|2500.3|2497.7|201
1682931900000|2023-05-01 09:05:00|2502.1|2500.1|2504.5|2501.5|2505.5|2502.5|2501.8|2499|158
1682932200000|2023-05-01 09:10:00|2504.7|2501.7|2506|2504|2506.8|2504.4|2503.7|2501.3|93
1682932500000|2023-05-01 09:15:00|2506.1|2504.1|2508.4|2506.4|2509.5|2507.1|2505|2502.6|187
1682932800000|2023-05-01 09:20:00|2508.3|2506.3|2509.5|2506.5|2510.2|2507.6|2507.6|2505.2|210
1682933100000|2023-05-01 09:25:00|2509.3|2506.3|2508.2|2505.2|2509.4|2506.4|2507|2504.6|121
1682933400000|2023-05-01 09:30:00|2508.1|2505.1|2509.3|2506.3|2509.8|2506.9|2507.6|2504.8|113
1682933700000|2023-05-01 09:35:00|2509.4|2506.4|2508.8|2505.8|2509.4|2506.4|2507.8|2505.2|79
1682934000000|2023-05-01 09:40:00|2508.9|2505.9|2508.8|2506.8|2509.5|2506.9|2507.6|2505.3|140
1682934300000|2023-05-01 09:45:00|2508.7|2506.7|2510.5|2508.5|2511.3|2509.3|2508.1|2505.6|153
1682934600000|2023-05-01 09:50:00|2510.4|2508.4|2510|2508|2511.5|2509.3|2509.7|2507.7|128
1682934900000|2023-05-01 09:55:00|2509.9|2507.9|2511|2508|2511|2508.5|2509.5|2507|99
1682935200000|2023-05-01 10:00:00|2510.6|2508.6|2513.2|2511.2|2513.9|2511.4|2509.7|2507.7|150
1682935500000|2023-05-01 10:05:00|2513.1|2511.1|2514.1|2512.1|2514.5|2512.1|2512|2510|140
1682935800000|2023-05-01 10:10:00|2514|2512|2513.7|2511.7|2515.3|2513.3|2513.5|2511.5|119
1682936100000|2023-05-01 10:15:00|2513.9|2511.9|2515|2513|2515.6|2513.6|2513.3|2511.3|152
1682936400000|2023-05-01 10:20:00|2515.1|2513.1|2515.2|2513.2|2516.9|2514.5|2514.8|2512.8|121
1682936700000|2023-05-01 10:25:00|2515.3|2513.3|2516|2514|2516.1|2514.1|2514.8|2512.8|136
1682937000000|2023-05-01 10:30:00|2516.1|2514.1|2517.1|2515.1|2518|2515.7|2515.6|2513.6|142
1682937300000|2023-05-01 10:35:00|2517.2|2515.2|2517.8|2515.8|2518.5|2516.1|2516.7|2514.7|111
1682937600000|2023-05-01 10:40:00|2517.9|2515.9|2519.1|2517.1|2519.3|2517.3|2517.7|2515.7|136
1682937900000|2023-05-01 10:45:00|2519|2517|2519.5|2517.5|2519.6|2517.6|2518.5|2516|126
1682938200000|2023-05-01 10:50:00|2519.4|2517.4|2520.1|2518.1|2521.2|2518.6|2519.3|2516.7|138
1682938500000|2023-05-01 10:55:00|2520.2|2518.2|2522.8|2519.8|2522.8|2520.7|2519.7|2517.2|170
1682938800000|2023-05-01 11:00:00|2522.9|2519.9|2524.1|2522.1|2525|2522.6|2521.5|2519.2|267
1682939100000|2023-05-01 11:05:00|2524.4|2521.4|2527.4|2525.4|2527.7|2525.5|2523.9|2521.3|231
1682939400000|2023-05-01 11:10:00|2527.5|2525.5|2522.3|2519.3|2528.3|2526.2|2521.5|2518.9|328
1682939700000|2023-05-01 11:15:00|2522.4|2519.4|2525.3|2523.3|2525.5|2523.3|2521.7|2519.3|250
1682940000000|2023-05-01 11:20:00|2525.4|2523.4|2526.6|2524.6|2528|2525.7|2524.4|2522.4|258
1682940300000|2023-05-01 11:25:00|2526.7|2524.7|2526.1|2524.1|2529|2526.5|2525.4|2523.4|259
1682940600000|2023-05-01 11:30:00|2526|2524|2523.2|2521.2|2527.4|2525.4|2522.5|2520.5|305
1682940900000|2023-05-01 11:35:00|2523|2521|2528|2526|2528.8|2526.5|2523|2521|249
1682941200000|2023-05-01 11:40:00|2528.8|2525.8|2528.2|2526.2|2529.7|2527.7|2527.4|2525.4|278
1682941500000|2023-05-01 11:45:00|2528.1|2526.1|2525.7|2523.7|2528.3|2526.3|2525.4|2523|239
1682941800000|2023-05-01 11:50:00|2525.6|2523.6|2524.6|2522.6|2527.1|2524.8|2524.1|2521.9|221
1682942100000|2023-05-01 11:55:00|2524.8|2522.8|2524.8|2522.8|2526.7|2524.5|2522.1|2519.7|249
1682942400000|2023-05-01 12:00:00|2524.9|2522.9|2530|2528|2531.6|2529.5|2523.5|2521.5|422
1682942700000|2023-05-01 12:05:00|2530.3|2528.3|2533.3|2531.3|2536.1|2533.6|2529.9|2527.9|411
1682943000000|2023-05-01 12:10:00|2533.4|2531.4|2545.4|2542.4|2546.4|2543.8|2532.5|2530.5|659
1682943300000|2023-05-01 12:15:00|2544.7|2542.7|2542.7|2539.7|2549.2|2546.7|2541.8|2539.6|692
1682943600000|2023-05-01 12:20:00|2542|2540|2557.7|2554.7|2564.7|2561.9|2542|2540|1065
1682943900000|2023-05-01 12:25:00|2557.6|2554.6|2568.6|2565.6|2569.5|2566.6|2554.8|2551.9|960
1682944200000|2023-05-01 12:30:00|2568.7|2565.7|2574.5|2572.5|2576.6|2573.9|2567.1|2564.1|978
1682944500000|2023-05-01 12:35:00|2575.4|2572.4|2581.6|2578.6|2582.4|2579.7|2573.7|2571.2|908
1682944800000|2023-05-01 12:40:00|2581.5|2578.5|2583.2|2580.2|2585.1|2582.1|2575.3|2572.3|846
1682945100000|2023-05-01 12:45:00|2582.6|2579.6|2580.1|2578.1|2584.1|2581.1|2579|2576.3|807
1682945400000|2023-05-01 12:50:00|2580.6|2577.6|2588.3|2585.3|2588.4|2585.4|2578.1|2575.6|705
1682945700000|2023-05-01 12:55:00|2588|2585|2587.8|2585.8|2589|2586.6|2582.6|2579.6|657
1682946000000|2023-05-01 13:00:00|2587.9|2585.9|2590.7|2587.7|2592.5|2589.9|2585.2|2582.2|702
1682946300000|2023-05-01 13:05:00|2590.6|2587.6|2588.6|2586.6|2590.6|2587.6|2582.7|2580|647
1682946600000|2023-05-01 13:10:00|2588.5|2586.5|2588.1|2586.1|2591.1|2588.7|2584.9|2582.3|560
1682946900000|2023-05-01 13:15:00|2588|2586|2587|2585|2592.8|2590.4|2586.4|2584.4|594
1682947200000|2023-05-01 13:20:00|2587.1|2585.1|2584.7|2582.7|2589.8|2587.2|2582.7|2580.5|595
1682947500000|2023-05-01 13:25:00|2584.2|2582.2|2581.3|2579.3|2587|2584.7|2580.9|2578.7|487
1682947800000|2023-05-01 13:30:00|2581.2|2579.2|2571.3|2568.3|2582.3|2580.3|2570.1|2567.8|1039
1682948100000|2023-05-01 13:35:00|2570.2|2568.2|2574.1|2572.1|2574.7|2572.1|2565.2|2562.4|982
1682948400000|2023-05-01 13:40:00|2574|2572|2573.4|2570.4|2579.4|2576.4|2570.7|2568.7|836
1682948700000|2023-05-01 13:45:00|2573.3|2570.3|2570.1|2568.1|2577.9|2575.4|2568.4|2566.4|898
1682949000000|2023-05-01 13:50:00|2570|2568|2569.4|2566.4|2574|2571|2564.5|2561.5|840
1682949300000|2023-05-01 13:55:00|2568.3|2566.3|2565.5|2562.5|2570.9|2568.4|2564.3|2561.9|665
1682949600000|2023-05-01 14:00:00|2565.3|2562.3|2543.9|2540.9|2565.3|2562.3|2539.9|2537.4|1610
1682949900000|2023-05-01 14:05:00|2544.3|2541.3|2535.7|2532.7|2547.7|2545|2531.8|2529|1297
1682950200000|2023-05-01 14:10:00|2535.4|2532.4|2526.2|2523.2|2537.8|2534.8|2525.7|2523.1|1029
1682950500000|2023-05-01 14:15:00|2526.3|2523.3|2524.5|2522.5|2527.8|2525.4|2518.8|2516|1064
1682950800000|2023-05-01 14:20:00|2524.6|2522.6|2515.6|2513.6|2525.2|2523|2508.9|2506.2|1047
1682951100000|2023-05-01 14:25:00|2516.2|2514.2|2524|2522|2525.3|2522.6|2516.2|2514.2|902
1682951400000|2023-05-01 14:30:00|2523.9|2521.9|2514.2|2512.2|2526.1|2523.7|2511.8|2509.2|864
1682951700000|2023-05-01 14:35:00|2514.1|2512.1|2516|2514|2522|2519.6|2511.6|2509.2|864
1682952000000|2023-05-01 14:40:00|2516.4|2514.4|2512.7|2509.7|2519.9|2517.5|2507.5|2505.5|873
1682952300000|2023-05-01 14:45:00|2512.9|2509.9|2508.6|2506.6|2513.7|2511.1|2504.4|2501.9|793
1682952600000|2023-05-01 14:50:00|2508.5|2506.5|2508.3|2505.3|2512.1|2509.6|2505.4|2502.6|672
1682952900000|2023-05-01 14:55:00|2508.4|2505.4|2506.2|2503.2|2510.7|2508|2502.8|2500.4|646
1682953200000|2023-05-01 15:00:00|2506.4|2503.4|2498.6|2496.6|2506.4|2503.8|2496.9|2494.2|789
1682953500000|2023-05-01 15:05:00|2498.5|2496.5|2497.3|2495.3|2501.9|2499.7|2495.9|2493.5|688
1682953800000|2023-05-01 15:10:00|2497.2|2495.2|2501|2498|2502.7|2500.5|2493.5|2491|745
1682954100000|2023-05-01 15:15:00|2500.8|2497.8|2494.4|2491.4|2500.9|2498.1|2490.9|2487.9|798
1682954400000|2023-05-01 15:20:00|2494.6|2491.6|2498.8|2495.8|2501.8|2498.9|2494|2491.3|678
1682954700000|2023-05-01 15:25:00|2498.9|2495.9|2494.6|2492.6|2499.7|2497.2|2492.6|2490.2|611
1682955000000|2023-05-01 15:30:00|2495.2|2492.2|2492.4|2490.4|2495.6|2493.1|2491.2|2488.7|545
1682955300000|2023-05-01 15:35:00|2492.5|2490.5|2496.1|2494.1|2498.2|2495.8|2492.2|2489.9|538
1682955600000|2023-05-01 15:40:00|2496.2|2494.2|2494.2|2492.2|2497.6|2494.7|2494|2491.6|452
1682955900000|2023-05-01 15:45:00|2494.5|2491.5|2499.8|2497.8|2502|2499.5|2493|2490.4|463
1682956200000|2023-05-01 15:50:00|2499.7|2497.7|2491.7|2489.7|2500.6|2498.1|2491.7|2489.3|410
1682956500000|2023-05-01 15:55:00|2491.6|2489.6|2498.8|2495.8|2501.3|2498.9|2491.2|2488.8|516
1682956800000|2023-05-01 16:00:00|2498.9|2495.9|2496.9|2493.9|2499.6|2496.9|2495.9|2493.2|460
1682957100000|2023-05-01 16:05:00|2496.8|2493.8|2494.2|2491.2|2497.9|2495|2492.4|2489.4|444
1682957400000|2023-05-01 16:10:00|2494.1|2491.1|2491.1|2489.1|2495.2|2492.2|2490.8|2488.3|410
1682957700000|2023-05-01 16:15:00|2491.6|2488.6|2490.7|2487.7|2493.6|2490.9|2490|2487|361
1682958000000|2023-05-01 16:20:00|2490.6|2487.6|2493.1|2490.1|2494.3|2491.6|2490.6|2487.6|327
1682958300000|2023-05-01 16:25:00|2492.5|2489.5|2492.5|2490.5|2494.2|2491.2|2490.7|2488.3|285
1682958600000|2023-05-01 16:30:00|2492.6|2490.6|2492.5|2489.5|2493.8|2490.9|2490.7|2488.2|332
1682958900000|2023-05-01 16:35:00|2492.6|2489.6|2495.1|2493.1|2497.2|2494.6|2491.7|2489.2|261
1682959200000|2023-05-01 16:40:00|2495.2|2493.2|2494.3|2492.3|2496.2|2493.7|2493.6|2491.5|337
1682959500000|2023-05-01 16:45:00|2494.2|2492.2|2493.7|2491.7|2495.1|2492.8|2491.6|2488.9|283
1682959800000|2023-05-01 16:50:00|2493.6|2491.6|2495.4|2493.4|2499|2496.5|2493.1|2491|302
1682960100000|2023-05-01 16:55:00|2495.3|2493.3|2492.7|2490.7|2495.9|2493.6|2492.5|2490.3|309
1682960400000|2023-05-01 17:00:00|2493.2|2491.2|2496.1|2494.1|2496.5|2494.1|2491.9|2489.6|364
1682960700000|2023-05-01 17:05:00|2496|2494|2495|2493|2497.2|2494.2|2493|2490.8|282
1682961000000|2023-05-01 17:10:00|2494.9|2492.9|2496.1|2494.1|2498.4|2495.7|2494.4|2492|272
1682961300000|2023-05-01 17:15:00|2496.2|2493.2|2496.8|2494.8|2498.3|2495.9|2495|2492.6|376
1682961600000|2023-05-01 17:20:00|2496.9|2494.9|2498|2496|2499.1|2497.1|2495|2492.9|440
1682961900000|2023-05-01 17:25:00|2498.1|2496.1|2497.7|2494.7|2499|2496.5|2496.1|2493.8|394
1682962200000|2023-05-01 17:30:00|2497.6|2494.6|2496.3|2493.3|2497.6|2495.1|2494.3|2491.8|347
1682962500000|2023-05-01 17:35:00|2496.1|2493.1|2496.1|2493.1|2496.3|2493.9|2494.4|2491.9|254
1682962800000|2023-05-01 17:40:00|2496.2|2493.2|2495|2493|2497.9|2495.1|2494.8|2492.2|212
1682963100000|2023-05-01 17:45:00|2495.1|2493.1|2497.8|2495.8|2498.4|2495.9|2494.8|2492.3|269
1682963400000|2023-05-01 17:50:00|2497.9|2495.9|2502.1|2499.1|2502.5|2499.9|2497.9|2495.5|215
1682963700000|2023-05-01 17:55:00|2502|2499|2501.8|2499.8|2502.5|2500.1|2500.3|2497.8|223
1682964000000|2023-05-01 18:00:00|2501.7|2499.7|2500.4|2498.4|2502.4|2499.8|2500|2497.5|258
1682964300000|2023-05-01 18:05:00|2500.3|2498.3|2501.7|2498.7|2502.5|2499.9|2499.3|2496.9|195
1682964600000|2023-05-01 18:10:00|2501.8|2498.8|2505.3|2502.3|2506|2503.4|2501.3|2498.6|191
1682964900000|2023-05-01 18:15:00|2505.1|2502.1|2506.2|2504.2|2506.9|2504.3|2503.4|2500.9|241
1682965200000|2023-05-01 18:20:00|2506.3|2504.3|2504.4|2502.4|2506.9|2504.3|2504.2|2501.8|212
1682965500000|2023-05-01 18:25:00|2504.3|2502.3|2507|2504|2507.3|2504.7|2503.4|2501.3|206
1682965800000|2023-05-01 18:30:00|2506.9|2503.9|2507.9|2504.9|2508|2505.4|2505.5|2503.2|196
1682966100000|2023-05-01 18:35:00|2507.8|2504.8|2507.5|2505.5|2508.6|2506.2|2506.3|2503.9|216
1682966400000|2023-05-01 18:40:00|2506.8|2504.8|2504.8|2502.8|2506.8|2504.8|2503.2|2500.9|200
1682966700000|2023-05-01 18:45:00|2504.4|2502.4|2503.6|2501.6|2505.6|2502.7|2503.2|2501|186
1682967000000|2023-05-01 18:50:00|2503.7|2501.7|2503.2|2501.2|2505.2|2502.6|2503|2500.5|206
1682967300000|2023-05-01 18:55:00|2503.3|2501.3|2500.4|2498.4|2504|2501.6|2500.3|2497.8|237
1682967600000|2023-05-01 19:00:00|2500.6|2498.6|2500.6|2498.6|2502.1|2499.5|2500|2497.5|220
1682967900000|2023-05-01 19:05:00|2500.7|2498.7|2500.1|2498.1|2502.5|2499.6|2499.9|2497.4|178
1682968200000|2023-05-01 19:10:00|2500.2|2498.2|2500|2498|2500.6|2498.2|2498.7|2496.1|109
1682968500000|2023-05-01 19:15:00|2500.1|2498.1|2500.9|2497.9|2501.1|2498.8|2500|2497.3|106
1682968800000|2023-05-01 19:20:00|2501|2498|2501.1|2499.1|2501.6|2499.1|2500|2497.5|150
1682969100000|2023-05-01 19:25:00|2501.6|2498.6|2500.3|2498.3|2501.7|2499.4|2500.2|2497.5|132
1682969400000|2023-05-01 19:30:00|2500.2|2498.2|2499.7|2497.7|2501.2|2498.5|2498.7|2496.3|156
1682969700000|2023-05-01 19:35:00|2499.6|2497.6|2498.7|2495.7|2500.3|2497.8|2497.6|2494.6|257
1682970000000|2023-05-01 19:40:00|2498.4|2495.4|2497.7|2494.7|2499.4|2496.8|2497.2|2494.4|255
1682970300000|2023-05-01 19:45:00|2497.9|2494.9|2498.2|2495.2|2498.2|2495.7|2496.9|2494.3|207
1682970600000|2023-05-01 19:50:00|2498.3|2495.3|2496.3|2494.3|2498.5|2495.9|2496.1|2493.6|182
1682970900000|2023-05-01 19:55:00|2496.4|2494.4|2495.3|2492.3|2497.5|2494.9|2494.5|2492.1|251
1682971200000|2023-05-01 20:00:00|2494.7|2492.7|2496.5|2493.5|2496.5|2494.4|2494.7|2492|129
1682971500000|2023-05-01 20:05:00|2496.7|2493.7|2495.8|2493.8|2496.8|2494.4|2495.3|2493.1|107
1682971800000|2023-05-01 20:10:00|2496|2494|2496.6|2494.6|2497.2|2494.8|2495.6|2493.2|121
1682972100000|2023-05-01 20:15:00|2496.5|2494.5|2497.2|2495.2|2497.7|2495.2|2496.5|2494.3|90
1682972400000|2023-05-01 20:20:00|2497.1|2495.1|2499|2497|2499.6|2497.2|2497.1|2494.6|109
1682972700000|2023-05-01 20:25:00|2499.1|2497.1|2498.6|2496.6|2500.1|2497.7|2498.5|2496.1|100
1682973000000|2023-05-01 20:30:00|2499.1|2496.1|2499.5|2497.5|2500|2497.6|2498.5|2495.9|126
1682973300000|2023-05-01 20:35:00|2499.6|2497.6|2500.6|2497.6|2501.6|2499.1|2499.1|2496.8|110
1682973600000|2023-05-01 20:40:00|2500.5|2497.5|2499.8|2496.8|2501.1|2498.1|2499|2496.5|102
1682973900000|2023-05-01 20:45:00|2499.7|2496.7|2500.1|2498.1|2501.3|2498.3|2499.7|2496.7|85
1682974200000|2023-05-01 20:50:00|2500.3|2498.3|2501.5|2498.5|2501.7|2498.7|2500|2497.1|135
1682974500000|2023-05-01 20:55:00|2501.4|2498.4|2500.6|2497.6|2501.4|2498.4|2500|2497|119
1682978400000|2023-05-01 22:00:00|2499.8|2496.8|2499.6|2496.6|2500.7|2497.7|2498.1|2495.1|94
1682978700000|2023-05-01 22:05:00|2499.5|2496.5|2500.5|2497.5|2501.1|2498.1|2499.2|2496.2|153
1682979000000|2023-05-01 22:10:00|2500.7|2497.7|2501.2|2498.2|2501.6|2498.6|2499.7|2496.7|94
1682979300000|2023-05-01 22:15:00|2500.7|2497.7|2500.7|2497.7|2501.5|2498.5|2500.2|2497.2|117
1682979600000|2023-05-01 22:20:00|2500.8|2497.8|2500.8|2497.8|2501.3|2498.3|2500.4|2497.4|59
1682979900000|2023-05-01 22:25:00|2500.9|2497.9|2501.1|2498.1|2501.1|2498.4|2499.7|2497.2|100
1682980200000|2023-05-01 22:30:00|2500.9|2497.9|2500.8|2497.8|2501.1|2498.4|2499.7|2497.2|78
1682980500000|2023-05-01 22:35:00|2500.7|2497.7|2500.9|2497.9|2501.5|2498.6|2499.8|2497.5|71
1682980800000|2023-05-01 22:40:00|2500.8|2497.8|2500|2498|2501.2|2498.4|2499.6|2497.1|61
1682981100000|2023-05-01 22:45:00|2499.9|2497.9|2501.1|2498.1|2501.4|2498.7|2499.3|2496.9|100
1682981400000|2023-05-01 22:50:00|2501|2498|2500.6|2497.6|2501.3|2498.4|2500.3|2497.4|58
1682981700000|2023-05-01 22:55:00|2500.7|2497.7|2500.1|2497.1|2500.7|2498.1|2499.1|2496.7|65
1682982000000|2023-05-01 23:00:00|2499.5|2497.5|2500.3|2497.3|2500.6|2498.2|2499.3|2496.3|93
1682982300000|2023-05-01 23:05:00|2500.6|2497.6|2500.3|2497.3|2500.6|2497.6|2500.2|2497.2|59
1682982600000|2023-05-01 23:10:00|2500.4|2497.4|2499.2|2496.2|2500.4|2497.4|2498.8|2496.1|109
1682982900000|2023-05-01 23:15:00|2499.3|2496.3|2499|2496|2499.7|2497.2|2498.7|2495.9|98
1682983200000|2023-05-01 23:20:00|2499.1|2496.1|2498.4|2496.4|2499.5|2496.9|2498.2|2495.7|75
1682983500000|2023-05-01 23:25:00|2498.5|2496.5|2499.9|2496.9|2500|2497.4|2498.3|2495.7|118
1682983800000|2023-05-01 23:30:00|2499.7|2496.7|2499.3|2496.3|2499.9|2497.1|2498.6|2495.6|96
1682984100000|2023-05-01 23:35:00|2499.4|2496.4|2498.7|2495.7|2499.5|2497|2498.3|2495.5|141
1682984400000|2023-05-01 23:40:00|2498.6|2495.6|2499|2496|2499.3|2496.9|2498.1|2495.6|97
1682984700000|2023-05-01 23:45:00|2498.9|2495.9|2499.6|2496.6|2499.9|2497.4|2498|2495.3|131
1682985000000|2023-05-01 23:50:00|2499.7|2496.7|2497.9|2494.9|2499.8|2497.4|2497.3|2494.5|147
1682985300000|2023-05-01 23:55:00|2498|2495|2498|2495|2498.3|2495.6|2497|2494.5|124
1682985600000|2023-05-02 00:00:00|2497.8|2494.8|2501.1|2498.1|2501.3|2498.7|2497.6|2494.7|244
1682985900000|2023-05-02 00:05:00|2500.6|2498.6|2502.3|2499.3|2502.8|2500.1|2500.6|2498.1|216
1682986200000|2023-05-02 00:10:00|2502.1|2499.1|2501.5|2499.5|2502.8|2500|2500.4|2498.2|188
1682986500000|2023-05-02 00:15:00|2502.1|2499.1|2501.1|2499.1|2502.4|2500.3|2500.6|2498|196
1682986800000|2023-05-02 00:20:00|2501.4|2498.4|2499.5|2496.5|2501.8|2499.4|2499.5|2496.5|206
1682987100000|2023-05-02 00:25:00|2499.6|2496.6|2498.7|2496.7|2500.4|2497.7|2498.6|2495.9|209
1682987400000|2023-05-02 00:30:00|2498.6|2496.6|2499.1|2496.1|2499.6|2496.9|2497.4|2494.4|237
1682987700000|2023-05-02 00:35:00|2499|2496|2498.8|2495.8|2500|2497.3|2498.2|2495.5|233
1682988000000|2023-05-02 00:40:00|2498.9|2495.9|2499|2496|2499.3|2496.8|2498|2495.6|181
1682988300000|2023-05-02 00:45:00|2499.1|2496.1|2497.9|2494.9|2499.2|2496.7|2497.1|2494.4|174
1682988600000|2023-05-02 00:50:00|2497.7|2494.7|2497.7|2494.7|2498.7|2495.8|2497|2494.5|161
1682988900000|2023-05-02 00:55:00|2497.6|2494.6|2496.8|2493.8|2498.1|2495.1|2496.2|2493.5|125
1682989200000|2023-05-02 01:00:00|2496.4|2494.4|2496.6|2493.6|2497.3|2495|2495.6|2493.3|179
1682989500000|2023-05-02 01:05:00|2496.8|2493.8|2497.6|2495.6|2498.8|2495.9|2496.1|2493.6|227
1682989800000|2023-05-02 01:10:00|2497.4|2495.4|2498.8|2495.8|2499.4|2496.7|2497.2|2494.9|273
1682990100000|2023-05-02 01:15:00|2498.7|2495.7|2499.2|2496.2|2500.2|2497.2|2498.2|2495.2|252
1682990400000|2023-05-02 01:20:00|2499.5|2496.5|2500.7|2497.7|2501.6|2498.6|2498.2|2495.4|236
1682990700000|2023-05-02 01:25:00|2500.8|2497.8|2500.9|2498.9|2502.2|2499.6|2500.4|2497.6|230
1682991000000|2023-05-02 01:30:00|2501.6|2498.6|2501.8|2498.8|2502.5|2499.7|2499.6|2497.1|264
1682991300000|2023-05-02 01:35:00|2502|2499|2501.8|2498.8|2502.8|2500|2501.5|2498.5|175
1682991600000|2023-05-02 01:40:00|2501.7|2498.7|2499.7|2496.7|2502.2|2499.2|2499.4|2496.6|221
1682991900000|2023-05-02 01:45:00|2499.6|2496.6|2495|2492|2499.9|2497.4|2493.3|2490.8|278
1682992200000|2023-05-02 01:50:00|2495.1|2492.1|2494.2|2491.2|2495.1|2492.7|2491.1|2488.2|303
1682992500000|2023-05-02 01:55:00|2494.1|2491.1|2492.6|2489.6|2494.1|2491.1|2491.8|2488.8|180
1682992800000|2023-05-02 02:00:00|2492.7|2489.7|2489.9|2486.9|2493|2490|2489.3|2486.5|183
1682993100000|2023-05-02 02:05:00|2490|2487|2485.2|2482.2|2490.4|2487.4|2484.6|2481.6|246
1682993400000|2023-05-02 02:10:00|2485.4|2482.4|2486.8|2483.8|2487|2484.2|2484.9|2481.9|238
1682993700000|2023-05-02 02:15:00|2486.7|2483.7|2485.5|2482.5|2488.8|2485.8|2484.9|2482.1|199
1682994000000|2023-05-02 02:20:00|2485.6|2482.6|2486.2|2483.2|2487.4|2484.4|2483.6|2480.6|247
1682994300000|2023-05-02 02:25:00|2486.1|2483.1|2485.6|2482.6|2486.2|2483.5|2484.5|2481.7|237
1682994600000|2023-05-02 02:30:00|2485.7|2482.7|2486.1|2483.1|2486.5|2483.5|2484.9|2482.1|201
1682994900000|2023-05-02 02:35:00|2486.2|2483.2|2487.5|2484.5|2488|2485.6|2485.9|2483|122
1682995200000|2023-05-02 02:40:00|2487.6|2484.6|2487.4|2484.4|2488.1|2485.7|2486.7|2484|183
1682995500000|2023-05-02 02:45:00|2487.2|2485.2|2489|2486|2489.2|2486.4|2487|2484.2|179
1682995800000|2023-05-02 02:50:00|2489.1|2486.1|2491.1|2488.1|2491.1|2488.1|2488.3|2485.4|131
1682996100000|2023-05-02 02:55:00|2491|2488|2490.3|2488.3|2491|2488.4|2489.3|2486.6|156
1682996400000|2023-05-02 03:00:00|2490.4|2487.4|2490.4|2487.4|2490.7|2488.1|2489.5|2486.5|155
1682996700000|2023-05-02 03:05:00|2490.2|2487.2|2491|2488|2491.1|2488.2|2489.4|2486.8|130
1682997000000|2023-05-02 03:10:00|2491.2|2488.2|2490.8|2488.8|2491.7|2489.3|2490.4|2487.4|103
1682997300000|2023-05-02 03:15:00|2491|2489|2492.7|2490.7|2493.5|2491.4|2490.7|2488.1|186
1682997600000|2023-05-02 03:20:00|2492.6|2490.6|2488.9|2485.9|2493.4|2491.3|2488.7|2485.7|386
1682997900000|2023-05-02 03:25:00|2489|2486|2488.1|2485.1|2489.3|2486.6|2487.3|2484.6|226
1682998200000|2023-05-02 03:30:00|2487.9|2484.9|2488.5|2485.5|2489.3|2486.6|2487.2|2484.5|145
1682998500000|2023-05-02 03:35:00|2488.4|2485.4|2488.9|2485.9|2489.4|2486.7|2487.8|2485.1|117
1682998800000|2023-05-02 03:40:00|2488.8|2485.8|2488.1|2486.1|2489.5|2487|2487.8|2485.3|144
1682999100000|2023-05-02 03:45:00|2488|2486|2488.8|2485.8|2489|2486.2|2487.6|2484.6|138
1682999400000|2023-05-02 03:50:00|2488.7|2485.7|2488.5|2485.5|2490.1|2487.3|2488.3|2485.4|115
1682999700000|2023-05-02 03:55:00|2488.4|2485.4|2488.7|2485.7|2489.3|2486.5|2488.2|2485.2|142
1683000000000|2023-05-02 04:00:00|2488.8|2485.8|2489.4|2486.4|2489.6|2486.6|2488.2|2485.2|131
1683000300000|2023-05-02 04:05:00|2489.3|2486.3|2489.6|2486.6|2489.7|2487|2488.5|2485.7|134
1683000600000|2023-05-02 04:10:00|2489.5|2486.5|2489|2486|2489.8|2487|2488.3|2485.6|133
1683000900000|2023-05-02 04:15:00|2488.4|2486.4|2487.6|2484.6|2489.8|2487|2487.2|2484.4|112
1683001200000|2023-05-02 04:20:00|2487.7|2484.7|2487|2484|2487.7|2485.2|2486.2|2483.6|147
1683001500000|2023-05-02 04:25:00|2486.9|2483.9|2486.8|2483.8|2488.2|2485.6|2486.3|2483.5|153
1683001800000|2023-05-02 04:30:00|2486.9|2483.9|2486.5|2483.5|2489|2486|2484.8|2481.8|928
1683002100000|2023-05-02 04:35:00|2486.6|2483.6|2484.7|2481.7|2487.3|2484.3|2484.6|2481.6|454
1683002400000|2023-05-02 04:40:00|2484.8|2481.8|2485.7|2482.7|2486.2|2483.5|2484.5|2481.7|287
1683002700000|2023-05-02 04:45:00|2485.6|2482.6|2485.6|2482.6|2486.8|2483.8|2484.9|2481.9|298
1683003000000|2023-05-02 04:50:00|2485.5|2482.5|2486.9|2483.9|2486.9|2484.1|2484.6|2482|217
1683003300000|2023-05-02 04:55:00|2486.8|2483.8|2486.5|2483.5|2487.2|2484.4|2485.7|2482.8|162
1683003600000|2023-05-02 05:00:00|2486|2484|2484.8|2481.8|2486.8|2484.2|2484.7|2481.7|236
1683003900000|2023-05-02 05:05:00|2484.7|2481.7|2484.4|2482.4|2485.2|2482.7|2483.2|2480.6|219
1683004200000|2023-05-02 05:10:00|2484.3|2482.3|2486.4|2483.4|2486.7|2483.8|2484.3|2482.1|263
1683004500000|2023-05-02 05:15:00|2486.5|2483.5|2486.4|2483.4|2487.1|2484.3|2485.7|2482.8|182
1683004800000|2023-05-02 05:20:00|2486.5|2483.5|2487.6|2484.6|2488.4|2485.4|2486.3|2483.3|168
1683005100000|2023-05-02 05:25:00|2487.5|2484.5|2489.6|2486.6|2489.8|2487.2|2486.7|2483.7|207
1683005400000|2023-05-02 05:30:00|2489.5|2486.5|2489.8|2486.8|2489.9|2487.4|2488.7|2486.2|159
1683005700000|2023-05-02 05:35:00|2489.7|2486.7|2488.9|2486.9|2490.4|2487.9|2488.7|2486.2|156
1683006000000|2023-05-02 05:40:00|2489.3|2486.3|2488.8|2485.8|2489.9|2487.2|2488.2|2485.5|135
1683006300000|2023-05-02 05:45:00|2488.7|2485.7|2488.4|2485.4|2489.2|2486.4|2487.8|2484.8|161
1683006600000|2023-05-02 05:50:00|2488.3|2485.3|2487.9|2484.9|2488.6|2485.9|2486.8|2483.8|144
1683006900000|2023-05-02 05:55:00|2487.2|2485.2|2488.4|2485.4|2488.4|2485.9|2486.8|2484.3|150
1683007200000|2023-05-02 06:00:00|2488.3|2485.3|2486.5|2483.5|2488.3|2485.6|2485.4|2482.4|243
1683007500000|2023-05-02 06:05:00|2486.4|2483.4|2490|2487|2490|2487.5|2486.3|2483.3|247
1683007800000|2023-05-02 06:10:00|2489.8|2486.8|2488.9|2485.9|2490.6|2488|2488.4|2485.8|201
1683008100000|2023-05-02 06:15:00|2489|2486|2492|2489|2493.1|2490.1|2488.8|2485.9|260
1683008400000|2023-05-02 06:20:00|2492.2|2489.2|2492.5|2489.5|2493.7|2491.1|2491.8|2488.8|240
1683008700000|2023-05-02 06:25:00|2492.4|2489.4|2492.4|2489.4|2493.6|2491.1|2491.2|2488.3|341
1683009000000|2023-05-02 06:30:00|2492.3|2489.3|2491.1|2488.1|2492.7|2490|2490.7|2487.7|193
1683009300000|2023-05-02 06:35:00|2491.2|2488.2|2489.4|2487.4|2491.8|2489.1|2489.3|2486.9|183
1683009600000|2023-05-02 06:40:00|2489.5|2487.5|2491.3|2488.3|2492.3|2489.5|2488.8|2486|201
1683009900000|2023-05-02 06:45:00|2491.1|2488.1|2491.1|2488.1|2491.9|2488.9|2490|2487.2|220
1683010200000|2023-05-02 06:50:00|2491|2488|2486.3|2484.3|2492|2489|2485.2|2482.5|373
1683010500000|2023-05-02 06:55:00|2486.4|2484.4|2486.6|2483.6|2488.2|2485.4|2485.6|2482.6|257
1683010800000|2023-05-02 07:00:00|2486.5|2483.5|2487.8|2484.8|2488.8|2486|2485.9|2483.4|353
1683011100000|2023-05-02 07:05:00|2487.9|2484.9|2485.4|2483.4|2487.9|2484.9|2485.2|2483.2|205
1683011400000|2023-05-02 07:10:00|2485.5|2483.5|2480.1|2478.1|2485.6|2483.6|2479.8|2477.4|262
1683011700000|2023-05-02 07:15:00|2480.3|2478.3|2479.5|2477.5|2481.1|2479.1|2479.2|2476.9|306
1683012000000|2023-05-02 07:20:00|2479.6|2477.6|2480.8|2478.8|2481|2479|2479.3|2477.3|320
1683012300000|2023-05-02 07:25:00|2480.9|2478.9|2481.8|2479.8|2481.8|2479.8|2479.7|2477.7|404
1683012600000|2023-05-02 07:30:00|2481.7|2479.7|2481.4|2479.4|2482.5|2480.5|2480.1|2478.1|286
1683012900000|2023-05-02 07:35:00|2481.5|2479.5|2481.5|2479.5|2482.5|2480.5|2480.1|2477.8|297
1683013200000|2023-05-02 07:40:00|2481.4|2479.4|2480.3|2478.3|2481.8|2479.8|2480.2|2477.9|212
1683013500000|2023-05-02 07:45:00|2480.4|2478.4|2479.2|2477.2|2480.8|2478.8|2477.7|2475.7|287
1683013800000|2023-05-02 07:50:00|2478.9|2476.9|2480.1|2477.1|2481.3|2478.8|2478.5|2476.5|322
1683014100000|2023-05-02 07:55:00|2480.2|2477.2|2477.8|2474.8|2480.7|2478.2|2477|2474.6|255
1683014400000|2023-05-02 08:00:00|2477.6|2474.6|2471.5|2468.5|2477.9|2475.1|2470.1|2467.6|570
1683014700000|2023-05-02 08:05:00|2471.2|2469.2|2471.6|2468.6|2472.8|2470.2|2470.3|2468.1|340
1683015000000|2023-05-02 08:10:00|2471.7|2468.7|2470.6|2468.6|2473.1|2470.6|2470.4|2468.3|319
1683015300000|2023-05-02 08:15:00|2470.5|2468.5|2468.4|2466.4|2471.2|2469.2|2468|2465.5|339
1683015600000|2023-05-02 08:20:00|2468.3|2466.3|2469.4|2467.4|2469.5|2467.5|2465|2462.7|301
1683015900000|2023-05-02 08:25:00|2469.5|2467.5|2468.7|2466.7|2471.4|2469.3|2467.9|2465.4|266
1683016200000|2023-05-02 08:30:00|2469.1|2467.1|2472.3|2470.3|2472.8|2470.8|2468.8|2466.8|328
1683016500000|2023-05-02 08:35:00|2472.2|2470.2|2472.7|2470.7|2472.7|2470.7|2469.8|2467.5|318
1683016800000|2023-05-02 08:40:00|2472.5|2470.5|2472.2|2470.2|2472.8|2470.8|2471.1|2469|259
1683017100000|2023-05-02 08:45:00|2472.3|2470.3|2474.1|2471.1|2474.1|2471.3|2471.8|2469.4|271
1683017400000|2023-05-02 08:50:00|2473.4|2471.4|2472.8|2470.8|2475.4|2472.9|2472.7|2470.6|383
1683017700000|2023-05-02 08:55:00|2472.7|2470.7|2473.3|2471.3|2474.5|2472|2472.3|2469.9|208
1683018000000|2023-05-02 09:00:00|2473.4|2471.4|2473.3|2471.3|2474.6|2472.1|2472.2|2469.4|292
1683018300000|2023-05-02 09:05:00|2473.4|2471.4|2474|2472|2474.8|2472.4|2472.8|2470.6|274
1683018600000|2023-05-02 09:10:00|2474.1|2472.1|2471.5|2469.5|2474.8|2472.1|2471.3|2469.3|233
1683018900000|2023-05-02 09:15:00|2471.4|2469.4|2471.2|2469.2|2472.1|2469.6|2469.4|2467.4|250
1683019200000|2023-05-02 09:20:00|2471|2469|2468.6|2466.6|2472.7|2470.5|2467.9|2465.3|323
1683019500000|2023-05-02 09:25:00|2468.7|2466.7|2467.1|2465.1|2469.6|2467.6|2467|2465|230
1683019800000|2023-05-02 09:30:00|2467.2|2465.2|2469.4|2467.4|2469.6|2467.6|2465.9|2463.9|261
1683020100000|2023-05-02 09:35:00|2469.5|2467.5|2470.6|2468.6|2471.1|2468.7|2469|2466.6|251
1683020400000|2023-05-02 09:40:00|2470.7|2468.7|2474.8|2472.8|2474.8|2472.8|2470.6|2468.2|276
1683020700000|2023-05-02 09:45:00|2474.9|2472.9|2474.1|2472.1|2478.5|2476.3|2474|2472|308
1683021000000|2023-05-02 09:50:00|2473.9|2471.9|2473.3|2470.3|2474.3|2472|2471.8|2469.3|272
1683021300000|2023-05-02 09:55:00|2473.2|2470.2|2471.2|2469.2|2473.2|2470.5|2470.7|2468.1|302
1683021600000|2023-05-02 10:00:00|2471.1|2469.1|2470.5|2467.5|2471.3|2469.3|2469.2|2466.9|248
1683021900000|2023-05-02 10:05:00|2470.6|2467.6|2469.5|2467.5|2470.6|2468.5|2468.9|2466.9|162
1683022200000|2023-05-02 10:10:00|2469.4|2467.4|2472.3|2470.3|2472.8|2470.5|2469|2467|238
1683022500000|2023-05-02 10:15:00|2472.4|2470.4|2471.3|2469.3|2473.3|2471.2|2470.2|2467.8|257
1683022800000|2023-05-02 10:20:00|2471.4|2469.4|2473.6|2471.6|2474|2471.7|2471|2469|257
1683023100000|2023-05-02 10:25:00|2473.5|2471.5|2473.5|2471.5|2474.4|2472.1|2472.7|2470.1|212
1683023400000|2023-05-02 10:30:00|2473.4|2471.4|2475.2|2473.2|2476.3|2474.3|2472.6|2470.3|267
1683023700000|2023-05-02 10:35:00|2475.4|2473.4|2473.9|2471.9|2476.5|2474.1|2473.6|2471.4|264
1683024000000|2023-05-02 10:40:00|2473.8|2471.8|2476.9|2474.9|2477.4|2474.9|2473.7|2471.3|246
1683024300000|2023-05-02 10:45:00|2476.6|2474.6|2477.8|2475.8|2478.4|2476.4|2476.5|2474.2|201
1683024600000|2023-05-02 10:50:00|2477.9|2475.9|2478.1|2476.1|2479.5|2477|2477.6|2475.4|158
1683024900000|2023-05-02 10:55:00|2478.2|2476.2|2477.9|2474.9|2479.1|2476.6|2475.9|2473.3|270
1683025200000|2023-05-02 11:00:00|2477.3|2475.3|2478.9|2476.9|2479.5|2477.3|2475.5|2472.8|377
1683025500000|2023-05-02 11:05:00|2479|2477|2481.7|2478.7|2482.7|2480.3|2478.6|2476.1|405
1683025800000|2023-05-02 11:10:00|2481.5|2478.5|2480.2|2478.2|2481.9|2479.3|2479.6|2476.9|335
1683026100000|2023-05-02 11:15:00|2480.1|2478.1|2479.2|2477.2|2481.2|2479|2478.5|2476.2|329
1683026400000|2023-05-02 11:20:00|2479.3|2477.3|2479.6|2477.6|2481|2479|2477.9|2475.9|298
1683026700000|2023-05-02 11:25:00|2479.5|2477.5|2477.4|2475.4|2479.8|2477.8|2476.9|2474.7|247
1683027000000|2023-05-02 11:30:00|2477.3|2475.3|2470.6|2468.6|2477.4|2475.4|2470|2467.9|337
1683027300000|2023-05-02 11:35:00|2470.7|2468.7|2474.3|2472.3|2474.3|2472.3|2469.7|2467|366
1683027600000|2023-05-02 11:40:00|2474.5|2472.5|2478.1|2476.1|2478.7|2476.3|2473.8|2471.8|360
1683027900000|2023-05-02 11:45:00|2478|2476|2478.2|2475.2|2479.3|2477|2477.6|2474.8|275
1683028200000|2023-05-02 11:50:00|2477.9|2475.9|2474.7|2471.7|2478.6|2476|2474.7|2471.7|256
1683028500000|2023-05-02 11:55:00|2474.9|2471.9|2472.8|2469.8|2477.1|2474.1|2472.3|2469.3|334
1683028800000|2023-05-02 12:00:00|2472.5|2469.5|2471|2469|2474.4|2471.4|2470.4|2467.4|333
1683029100000|2023-05-02 12:05:00|2470.9|2468.9|2473.9|2470.9|2476|2473|2470.1|2467.1|349
1683029400000|2023-05-02 12:10:00|2474|2471|2474|2471|2474.5|2471.8|2472.6|2469.9|315
1683029700000|2023-05-02 12:15:00|2474.1|2471.1|2472.7|2469.7|2475.2|2472.6|2472.4|2469.4|314
1683030000000|2023-05-02 12:20:00|2472.6|2469.6|2476.4|2474.4|2476.7|2474.5|2471.8|2469.1|502
1683030300000|2023-05-02 12:25:00|2476.5|2474.5|2472.7|2470.7|2476.5|2474.5|2471.4|2469.4|466
1683030600000|2023-05-02 12:30:00|2472.9|2469.9|2474.1|2472.1|2476.4|2474.1|2470.3|2467.7|442
1683030900000|2023-05-02 12:35:00|2474|2472|2469.8|2466.8|2477.3|2475.3|2468.4|2465.5|433
1683031200000|2023-05-02 12:40:00|2469.3|2467.3|2472.3|2470.3|2474.3|2472|2469.3|2466.9|389
1683031500000|2023-05-02 12:45:00|2472.2|2470.2|2468.2|2465.2|2472.5|2470.2|2467|2464.7|387
1683031800000|2023-05-02 12:50:00|2468|2465|2466|2464|2469.8|2467.3|2464.5|2462.2|465
1683032100000|2023-05-02 12:55:00|2466.3|2463.3|2466.8|2463.8|2469.7|2467.1|2465.8|2463.2|381
1683032400000|2023-05-02 13:00:00|2466.3|2464.3|2466|2464|2469.1|2466.1|2464.7|2462.3|524
1683032700000|2023-05-02 13:05:00|2465.9|2463.9|2467|2465|2473.5|2471.5|2464.2|2461.6|533
1683033000000|2023-05-02 13:10:00|2466.9|2464.9|2460.2|2458.2|2468.9|2466.5|2458.8|2456.6|612
1683033300000|2023-05-02 13:15:00|2460.8|2458.8|2469.6|2466.6|2471.2|2468.7|2460.7|2457.8|509
1683033600000|2023-05-02 13:20:00|2469.5|2466.5|2471.1|2469.1|2472.9|2470.9|2468.7|2466.2|470
1683033900000|2023-05-02 13:25:00|2471.3|2469.3|2469|2467|2472|2470|2466.3|2463.6|443
1683034200000|2023-05-02 13:30:00|2469.1|2467.1|2468.9|2466.9|2478|2475.6|2468.3|2466.2|872
1683034500000|2023-05-02 13:35:00|2468.8|2466.8|2469.3|2467.3|2471.8|2469.8|2465.8|2463.3|748
1683034800000|2023-05-02 13:40:00|2469.2|2467.2|2470.9|2468.9|2472.7|2470.5|2466.7|2464.7|669
1683035100000|2023-05-02 13:45:00|2470.7|2468.7|2469.8|2466.8|2472.3|2470.3|2468.2|2465.7|667
1683035400000|2023-05-02 13:50:00|2469.4|2467.4|2474|2472|2476.4|2473.8|2469.4|2467.4|792
1683035700000|2023-05-02 13:55:00|2473.7|2471.7|2468.2|2465.2|2474.4|2472.4|2465.9|2463.5|706
1683036000000|2023-05-02 14:00:00|2468|2465|2486|2483|2492.5|2489.8|2467.7|2464.7|1482
1683036300000|2023-05-02 14:05:00|2486.1|2483.1|2485.7|2482.7|2493.3|2490.4|2483.9|2481.7|1203
1683036600000|2023-05-02 14:10:00|2485.8|2482.8|2496.6|2494.6|2497.7|2495.1|2482.7|2480.2|1179
1683036900000|2023-05-02 14:15:00|2496.7|2494.7|2496.7|2494.7|2498.8|2496.5|2490.3|2487.7|1186
1683037200000|2023-05-02 14:20:00|2496.5|2494.5|2505.3|2502.3|2507.1|2504.3|2496.5|2493.8|1278
1683037500000|2023-05-02 14:25:00|2505.7|2502.7|2506.6|2504.6|2510.3|2507.4|2501.7|2499|1177
1683037800000|2023-05-02 14:30:00|2506.5|2504.5|2523.1|2521.1|2524.4|2521.8|2506.5|2504.5|1221
1683038100000|2023-05-02 14:35:00|2523.7|2520.7|2519.7|2517.7|2523.9|2521.2|2515.8|2513.2|1223
1683038400000|2023-05-02 14:40:00|2519.5|2517.5|2523.9|2520.9|2527.5|2524.9|2519.5|2517.4|1117
1683038700000|2023-05-02 14:45:00|2523.7|2520.7|2519.5|2517.5|2527.9|2525.8|2518.7|2516.7|1155
1683039000000|2023-05-02 14:50:00|2519.6|2517.6|2520.9|2518.9|2523.1|2520.9|2516.7|2514.7|1012
1683039300000|2023-05-02 14:55:00|2520.8|2518.8|2520.6|2518.6|2520.9|2518.9|2514.6|2512.6|890
1683039600000|2023-05-02 15:00:00|2520.7|2518.7|2520.2|2518.2|2523.5|2521.4|2515.7|2513.6|961
1683039900000|2023-05-02 15:05:00|2519.9|2517.9|2521.3|2519.3|2521.3|2519.3|2515.2|2513.2|905
1683040200000|2023-05-02 15:10:00|2521.2|2519.2|2525.9|2523.9|2525.9|2523.9|2518.7|2516.5|812
1683040500000|2023-05-02 15:15:00|2525.8|2523.8|2525|2523|2528.1|2526.1|2523|2521|687
1683040800000|2023-05-02 15:20:00|2524.8|2522.8|2526.5|2524.5|2527.6|2525.6|2524|2522|757
1683041100000|2023-05-02 15:25:00|2526.6|2524.6|2527.6|2525.6|2528.8|2526.4|2523.9|2521.5|734
1683041400000|2023-05-02 15:30:00|2527.8|2525.8|2530|2528|2530.5|2528.5|2526.2|2524.2|758
1683041700000|2023-05-02 15:35:00|2530.1|2528.1|2531.8|2529.8|2532|2530|2527.9|2525.9|703
1683042000000|2023-05-02 15:40:00|2531.9|2529.9|2530.1|2528.1|2533|2531|2523|2521|716
1683042300000|2023-05-02 15:45:00|2530|2528|2531.4|2529.4|2531.8|2529.8|2526.1|2524.1|680
1683042600000|2023-05-02 15:50:00|2531.9|2529.9|2540.1|2538.1|2541.3|2539|2530.4|2528.4|744
1683042900000|2023-05-02 15:55:00|2540.2|2538.2|2538.6|2536.6|2540.4|2538.4|2534.5|2532.5|633
1683043200000|2023-05-02 16:00:00|2538.5|2536.5|2544.2|2542.2|2545.5|2543.5|2537.6|2535.6|701
1683043500000|2023-05-02 16:05:00|2544.7|2542.7|2548|2546|2549.2|2546.8|2544.1|2542.1|679
1683043800000|2023-05-02 16:10:00|2547.9|2545.9|2543|2541|2549.6|2547.6|2543|2540.3|766
1683044100000|2023-05-02 16:15:00|2542.9|2540.9|2544.1|2541.1|2546.2|2543.6|2539|2536.9|686
1683044400000|2023-05-02 16:20:00|2544|2541|2539.5|2537.5|2544|2541.6|2538.5|2536.5|595
1683044700000|2023-05-02 16:25:00|2539.7|2537.7|2538.1|2536.1|2540.7|2538.7|2536.4|2534.4|485
1683045000000|2023-05-02 16:30:00|2538.2|2536.2|2536.1|2534.1|2539.3|2537.3|2533.9|2531.3|491
1683045300000|2023-05-02 16:35:00|2536.2|2534.2|2533.8|2531.8|2536.6|2534.6|2533.2|2531.1|474
1683045600000|2023-05-02 16:40:00|2533.7|2531.7|2534.7|2532.7|2536|2533.9|2533.1|2530.4|415
1683045900000|2023-05-02 16:45:00|2535.1|2533.1|2537.2|2535.2|2539.9|2537.3|2535|2532.4|486
1683046200000|2023-05-02 16:50:00|2537.3|2535.3|2528.9|2526.9|2537.6|2535.3|2527.8|2525.2|533
1683046500000|2023-05-02 16:55:00|2529.2|2527.2|2532.4|2530.4|2533.3|2531.3|2528.8|2526.3|379
1683046800000|2023-05-02 17:00:00|2532.6|2530.6|2536.4|2533.4|2538.7|2536.2|2532.6|2530.3|409
1683047100000|2023-05-02 17:05:00|2535.7|2533.7|2532.3|2530.3|2536.5|2533.8|2531.7|2529.5|356
1683047400000|2023-05-02 17:10:00|2532.2|2530.2|2533.2|2531.2|2533.9|2531.4|2531.4|2528.9|313
1683047700000|2023-05-02 17:15:00|2533.4|2531.4|2535.6|2533.6|2535.9|2533.6|2532.2|2529.6|346
1683048000000|2023-05-02 17:20:00|2535.5|2533.5|2536|2533|2537.6|2535.4|2534.2|2531.8|469
1683048300000|2023-05-02 17:25:00|2535.4|2533.4|2532.2|2530.2|2535.4|2533.4|2530.5|2528|354
1683048600000|2023-05-02 17:30:00|2532.1|2530.1|2532.9|2530.9|2534.8|2532.1|2530.9|2528.4|380
1683048900000|2023-05-02 17:35:00|2533|2531|2530.6|2528.6|2533.4|2531|2530.2|2527.8|291
1683049200000|2023-05-02 17:40:00|2530.7|2528.7|2529.4|2527.4|2531.3|2529|2527.8|2525.2|283
1683049500000|2023-05-02 17:45:00|2529.5|2527.5|2528.7|2525.7|2530.4|2528.2|2528|2525.5|267
1683049800000|2023-05-02 17:50:00|2528.6|2525.6|2524.6|2522.6|2528.8|2526.6|2524.5|2522|345
1683050100000|2023-05-02 17:55:00|2525.5|2522.5|2525.8|2523.8|2529|2527|2524.8|2522.4|349
1683050400000|2023-05-02 18:00:00|2526.4|2523.4|2526.9|2524.9|2529.5|2526.8|2525.9|2523.2|451
1683050700000|2023-05-02 18:05:00|2527.1|2525.1|2525.5|2522.5|2527.5|2525.2|2525.2|2522.5|373
1683051000000|2023-05-02 18:10:00|2525.7|2522.7|2528|2526|2528.6|2526.1|2525|2522.5|411
1683051300000|2023-05-02 18:15:00|2527.9|2525.9|2528.5|2525.5|2529.1|2526.8|2527.5|2525|329
1683051600000|2023-05-02 18:20:00|2528.4|2525.4|2530.3|2527.3|2530.3|2527.8|2527.8|2525.1|304
1683051900000|2023-05-02 18:25:00|2530.2|2527.2|2531.7|2529.7|2533.5|2531|2529.7|2527.2|327
1683052200000|2023-05-02 18:30:00|2532.1|2529.1|2531.6|2529.6|2532.5|2530|2530.1|2527.7|322
1683052500000|2023-05-02 18:35:00|2531.5|2529.5|2530.6|2528.6|2531.6|2529.6|2529.2|2526.8|252
1683052800000|2023-05-02 18:40:00|2530.7|2528.7|2532.6|2530.6|2534.7|2532.3|2530.3|2527.8|290
1683053100000|2023-05-02 18:45:00|2532.5|2530.5|2531.7|2529.7|2533.1|2530.6|2531.1|2528.6|271
1683053400000|2023-05-02 18:50:00|2531.8|2529.8|2532.9|2529.9|2533.1|2530.6|2529.4|2526.9|365
1683053700000|2023-05-02 18:55:00|2532.8|2529.8|2531.9|2529.9|2533.2|2530.8|2530.9|2528.5|276
1683054000000|2023-05-02 19:00:00|2531.8|2529.8|2537.1|2534.1|2537.2|2534.8|2531.8|2529.4|352
1683054300000|2023-05-02 19:05:00|2537.2|2534.2|2536.7|2534.7|2537.2|2535|2536.1|2533.7|206
1683054600000|2023-05-02 19:10:00|2536.6|2534.6|2535.4|2533.4|2537.1|2534.7|2534.3|2532.3|290
1683054900000|2023-05-02 19:15:00|2535.5|2533.5|2535.4|2533.4|2536.6|2533.9|2534.8|2532.5|264
1683055200000|2023-05-02 19:20:00|2535.3|2533.3|2535.2|2533.2|2536.2|2534|2534.9|2532.9|222
1683055500000|2023-05-02 19:25:00|2535.4|2533.4|2534.1|2532.1|2536.1|2533.7|2534|2531.7|209
1683055800000|2023-05-02 19:30:00|2534.3|2532.3|2535.9|2533.9|2536.1|2534.1|2534.1|2531.8|209
1683056100000|2023-05-02 19:35:00|2535.8|2533.8|2535.2|2533.2|2536.4|2534.1|2535|2532.7|219
1683056400000|2023-05-02 19:40:00|2535.1|2533.1|2537.6|2535.6|2537.8|2535.8|2535.1|2532.7|171
1683056700000|2023-05-02 19:45:00|2537.5|2535.5|2540|2538|2540|2538|2537.5|2535.5|228
1683057000000|2023-05-02 19:50:00|2539.9|2537.9|2540.6|2538.6|2540.6|2538.6|2539.3|2537.3|202
1683057300000|2023-05-02 19:55:00|2540|2538|2541.5|2539.5|2542.1|2540.1|2539.8|2537.8|220
1683057600000|2023-05-02 20:00:00|2541.6|2539.6|2539.9|2537.9|2541.6|2539.6|2539|2537|153
1683057900000|2023-05-02 20:05:00|2539.8|2537.8|2540.4|2538.4|2541|2539|2539.6|2537.6|126
1683058200000|2023-05-02 20:10:00|2540.3|2538.3|2539.3|2536.3|2540.7|2538.7|2538.6|2536|103
1683058500000|2023-05-02 20:15:00|2538.8|2536.8|2540.2|2538.2|2540.8|2538.4|2538.4|2535.9|155
1683058800000|2023-05-02 20:20:00|2540.1|2538.1|2539.5|2537.5|2540.6|2538.2|2539|2536.5|156
1683059100000|2023-05-02 20:25:00|2539.9|2536.9|2539.2|2537.2|2540.2|2537.5|2538.3|2535.8|149
1683059400000|2023-05-02 20:30:00|2539.3|2537.3|2539|2537|2540.2|2537.3|2538.1|2535.2|156
1683059700000|2023-05-02 20:35:00|2539.1|2537.1|2538.4|2535.4|2539.9|2537.4|2538.1|2535.1|94
1683060000000|2023-05-02 20:40:00|2538.6|2535.6|2538.4|2535.4|2538.9|2536.2|2537.5|2534.9|102
1683060300000|2023-05-02 20:45:00|2538.2|2535.2|2538.4|2535.4|2539.4|2536.7|2537.6|2534.6|127
1683060600000|2023-05-02 20:50:00|2538.3|2535.3|2539.1|2536.1|2539.4|2537|2538.1|2535.1|81
1683060900000|2023-05-02 20:55:00|2539.2|2536.2|2539.2|2536.2|2543|2536.6|2537.7|2533|137
1683064800000|2023-05-02 22:00:00|2541.5|2533.5|2538.6|2535.6|2542.8|2536.7|2536.5|2531.9|138
1683065100000|2023-05-02 22:05:00|2538.2|2535.2|2537.2|2534.2|2539.4|2536.4|2537.2|2534.2|122
1683065400000|2023-05-02 22:10:00|2537.3|2534.3|2536.6|2533.6|2537.7|2534.7|2536.4|2533.4|112
1683065700000|2023-05-02 22:15:00|2536.7|2533.7|2536.2|2533.2|2537.4|2534.4|2536.1|2533.1|102
1683066000000|2023-05-02 22:20:00|2536.8|2533.8|2537.7|2535.7|2538.5|2535.7|2536.5|2533.6|128
1683066300000|2023-05-02 22:25:00|2537.5|2535.5|2537|2534|2538.1|2535.6|2536.5|2533.6|125
1683066600000|2023-05-02 22:30:00|2536.9|2533.9|2537.9|2534.9|2538.8|2535.8|2536.6|2533.9|118
1683066900000|2023-05-02 22:35:00|2537.8|2534.8|2536.3|2533.3|2538.3|2535.3|2535.6|2533|103
1683067200000|2023-05-02 22:40:00|2536.2|2533.2|2536.1|2533.1|2536.4|2534|2535.3|2532.6|85
1683067500000|2023-05-02 22:45:00|2535.8|2533.8|2536.5|2533.5|2537.1|2534.5|2535.6|2533.1|135
1683067800000|2023-05-02 22:50:00|2536.6|2533.6|2536.2|2533.2|2536.7|2533.9|2535.4|2532.9|76
1683068100000|2023-05-02 22:55:00|2536.1|2533.1|2536.3|2533.3|2536.4|2533.7|2535.2|2532.7|84
1683068400000|2023-05-02 23:00:00|2536.4|2533.4|2536.3|2533.3|2536.8|2534.2|2535.2|2532.6|101
1683068700000|2023-05-02 23:05:00|2536|2533|2536.2|2533.2|2536.8|2534.4|2535.7|2532.9|72
1683069000000|2023-05-02 23:10:00|2536.5|2533.5|2537.2|2534.2|2537.2|2534.7|2535.5|2532.9|94
1683069300000|2023-05-02 23:15:00|2537.1|2534.1|2537.4|2534.4|2537.7|2535|2536.5|2533.8|61
1683069600000|2023-05-02 23:20:00|2537.7|2534.7|2537.2|2534.2|2538.1|2535.3|2536.7|2534|98
1683069900000|2023-05-02 23:25:00|2537.3|2534.3|2536.7|2533.7|2537.4|2534.4|2536.2|2533.5|68
1683070200000|2023-05-02 23:30:00|2536.6|2533.6|2536.5|2533.5|2536.7|2533.7|2535.6|2532.6|44
1683070500000|2023-05-02 23:35:00|2536.4|2533.4|2538.6|2535.6|2538.6|2535.6|2535.7|2533.2|69
1683070800000|2023-05-02 23:40:00|2538.5|2535.5|2537.7|2534.7|2538.5|2535.5|2537|2534.4|121
1683071100000|2023-05-02 23:45:00|2537.6|2534.6|2539|2536|2539.5|2536.5|2536.8|2534.6|103
1683071400000|2023-05-02 23:50:00|2539.1|2536.1|2539|2536|2539.5|2536.5|2537.9|2535.6|64
1683071700000|2023-05-02 23:55:00|2538.8|2535.8|2538.8|2535.8|2538.9|2536.2|2537.6|2534.6|71
1683072000000|2023-05-03 00:00:00|2538.9|2535.9|2536.6|2533.6|2539.5|2536.7|2536|2533.3|209
1683072300000|2023-05-03 00:05:00|2536.7|2533.7|2535.8|2532.8|2536.7|2533.7|2534.9|2532.4|132
1683072600000|2023-05-03 00:10:00|2535.5|2532.5|2534.8|2531.8|2535.5|2532.9|2533.3|2530.6|195
1683072900000|2023-05-03 00:15:00|2534.7|2531.7|2536.1|2533.1|2536.9|2533.9|2533.3|2530.8|184
1683073200000|2023-05-03 00:20:00|2536.2|2533.2|2536.6|2533.6|2536.7|2533.8|2535.4|2532.5|143
1683073500000|2023-05-03 00:25:00|2536.7|2533.7|2537.4|2534.4|2537.5|2534.9|2535.9|2532.9|109
1683073800000|2023-05-03 00:30:00|2537.5|2534.5|2537.5|2534.5|2538.8|2536.2|2536.9|2534.3|148
1683074100000|2023-05-03 00:35:00|2537.4|2534.4|2536.9|2534.9|2538.5|2536.1|2536.7|2534|167
1683074400000|2023-05-03 00:40:00|2537|2535|2536.3|2533.3|2538.1|2535.6|2535|2532.5|227
1683074700000|2023-05-03 00:45:00|2536.4|2533.4|2535.9|2532.9|2536.6|2534.1|2534.9|2532.4|144
1683075000000|2023-05-03 00:50:00|2536|2533|2536.4|2533.4|2536.6|2534|2534.9|2532.4|151
1683075300000|2023-05-03 00:55:00|2536.3|2533.3|2537|2534|2537.5|2534.9|2535.9|2533.3|136
1683075600000|2023-05-03 01:00:00|2537.1|2534.1|2536|2533|2537.4|2534.6|2534.9|2532.4|181
1683075900000|2023-05-03 01:05:00|2536.1|2533.1|2536.1|2534.1|2537.5|2535|2535|2532.4|179
1683076200000|2023-05-03 01:10:00|2536|2534|2536.4|2533.4|2537.1|2534.3|2535.4|2532.7|160
1683076500000|2023-05-03 01:15:00|2536.3|2533.3|2535.7|2532.7|2537.5|2534.9|2534.9|2532.3|171
1683076800000|2023-05-03 01:20:00|2535.6|2532.6|2538.2|2535.2|2538.4|2535.4|2535.4|2532.5|207
1683077100000|2023-05-03 01:25:00|2538.1|2535.1|2538.3|2535.3|2539.2|2536.4|2537.8|2534.8|153
1683077400000|2023-05-03 01:30:00|2538.2|2535.2|2534.3|2531.3|2538.2|2535.2|2533.9|2531.2|258
1683077700000|2023-05-03 01:35:00|2534.4|2531.4|2535.1|2532.1|2536.2|2533.5|2534.2|2531.3|193
1683078000000|2023-05-03 01:40:00|2535.2|2532.2|2536.5|2533.5|2537.3|2534.3|2534.5|2531.5|168
1683078300000|2023-05-03 01:45:00|2536.4|2533.4|2537.1|2534.1|2537.4|2534.5|2536.1|2533.3|176
1683078600000|2023-05-03 01:50:00|2537|2534|2533.2|2531.2|2537.4|2534.4|2532.9|2530.4|205
1683078900000|2023-05-03 01:55:00|2533.1|2531.1|2532|2529|2534.5|2531.9|2531.1|2528.8|179
1683079200000|2023-05-03 02:00:00|2531.7|2529.7|2533|2530|2533|2530.6|2529.9|2527.7|188
1683079500000|2023-05-03 02:05:00|2533.4|2530.4|2534.3|2532.3|2535.4|2532.6|2532.5|2529.9|282
1683079800000|2023-05-03 02:10:00|2534.2|2532.2|2534.2|2531.2|2534.9|2532.4|2533.5|2530.8|155
1683080100000|2023-05-03 02:15:00|2534.3|2531.3|2532.5|2529.5|2534.7|2531.7|2531.6|2528.6|129
1683080400000|2023-05-03 02:20:00|2532.4|2529.4|2533.4|2530.4|2534.8|2531.8|2531.6|2528.6|155
1683080700000|2023-05-03 02:25:00|2533.8|2530.8|2534.1|2531.1|2534.9|2532.1|2533|2530.5|132
1683081000000|2023-05-03 02:30:00|2534.2|2531.2|2535|2532|2535.2|2532.6|2534|2531.2|129
1683081300000|2023-05-03 02:35:00|2535.1|2532.1|2535.3|2532.3|2535.7|2533.1|2533.9|2531.1|197
1683081600000|2023-05-03 02:40:00|2535.4|2532.4|2534.6|2531.6|2535.6|2533|2533.6|2531.1|140
1683081900000|2023-05-03 02:45:00|2534.7|2531.7|2534.7|2531.7|2536|2533|2533.9|2531.1|166
1683082200000|2023-05-03 02:50:00|2534.5|2531.5|2534.4|2531.4|2534.9|2531.9|2533.8|2530.8|124
1683082500000|2023-05-03 02:55:00|2534.5|2531.5|2533.9|2531.9|2535|2532.6|2533.9|2531.1|120
1683082800000|2023-05-03 03:00:00|2534|2532|2534.6|2531.6|2535.1|2532.4|2533.8|2531.4|104
1683083100000|2023-05-03 03:05:00|2534.7|2531.7|2534.9|2531.9|2535.2|2532.5|2534.1|2531.4|80
1683083400000|2023-05-03 03:10:00|2534.8|2531.8|2534.7|2531.7|2535.2|2532.5|2533.6|2531|98
1683083700000|2023-05-03 03:15:00|2534.6|2531.6|2533.6|2530.6|2534.6|2531.6|2533|2530|132
1683084000000|2023-05-03 03:20:00|2533.5|2530.5|2531.6|2528.6|2533.7|2531.2|2531.1|2528.1|166
1683084300000|2023-05-03 03:25:00|2531.7|2528.7|2532.6|2529.6|2533.3|2530.4|2531.7|2528.7|128
1683084600000|2023-05-03 03:30:00|2532.5|2529.5|2533.1|2530.1|2533.9|2531.2|2532.4|2529.5|156
1683084900000|2023-05-03 03:35:00|2533|2530|2533.2|2530.2|2533.4|2530.5|2532.2|2529.5|111
1683085200000|2023-05-03 03:40:00|2533.4|2530.4|2532.8|2529.8|2534.4|2531.8|2532.7|2529.8|112
1683085500000|2023-05-03 03:45:00|2532.7|2529.7|2533.2|2530.2|2533.4|2530.5|2532|2529.5|109
1683085800000|2023-05-03 03:50:00|2533.1|2530.1|2533.2|2530.2|2533.7|2531.1|2532.6|2530.1|57
1683086100000|2023-05-03 03:55:00|2533.3|2530.3|2535.6|2532.6|2535.7|2532.7|2532.7|2530.1|103
1683086400000|2023-05-03 04:00:00|2535.5|2532.5|2534.6|2531.6|2535.5|2532.5|2534.2|2531.2|122
1683086700000|2023-05-03 04:05:00|2534.7|2531.7|2534|2531|2535.6|2532.6|2533.3|2530.9|153
1683087000000|2023-05-03 04:10:00|2534.1|2531.1|2532.9|2529.9|2534.2|2531.3|2532.4|2529.5|134
1683087300000|2023-05-03 04:15:00|2533|2530|2531.6|2528.6|2533|2530.2|2531.5|2528.5|97
1683087600000|2023-05-03 04:20:00|2531.1|2528.1|2530|2527|2531.1|2528.1|2529.4|2526.4|165
1683087900000|2023-05-03 04:25:00|2530.1|2527.1|2529.4|2526.4|2530.1|2527.1|2528.5|2525.8|108
1683088200000|2023-05-03 04:30:00|2529.6|2526.6|2530.5|2528.5|2531.6|2529.1|2529.3|2526.3|107
1683088500000|2023-05-03 04:35:00|2531|2528|2530.9|2527.9|2531.5|2528.5|2530.3|2527.7|110
1683088800000|2023-05-03 04:40:00|2531|2528|2530.1|2527.1|2531.1|2528.1|2529.5|2526.8|74
1683089100000|2023-05-03 04:45:00|2530|2527|2529.1|2526.1|2530.6|2528|2528.8|2525.8|98
1683089400000|2023-05-03 04:50:00|2529|2526|2528.3|2525.3|2529.1|2526.5|2527.9|2525.2|142
1683089700000|2023-05-03 04:55:00|2528.6|2525.6|2527.6|2524.6|2529.3|2526.5|2527.4|2524.5|124
1683090000000|2023-05-03 05:00:00|2527.9|2525.6|2528.4|2525.4|2529.2|2526.2|2527.3|2524.5|158
1683090300000|2023-05-03 05:05:00|2528.3|2525.3|2527.8|2525.8|2528.6|2525.9|2527.5|2524.5|117
1683090600000|2023-05-03 05:10:00|2528.2|2525.2|2529.3|2526.3|2529.3|2526.3|2527.6|2524.6|144
1683090900000|2023-05-03 05:15:00|2529.2|2526.2|2529|2526|2529.5|2526.5|2528.1|2525.1|125
1683091200000|2023-05-03 05:20:00|2528.9|2525.9|2527.8|2524.8|2529|2526|2527.3|2524.5|90
1683091500000|2023-05-03 05:25:00|2527.7|2524.7|2528|2525|2528.8|2525.8|2526.6|2523.6|166
1683091800000|2023-05-03 05:30:00|2527.9|2524.9|2527|2524|2528|2525|2526.9|2523.9|95
1683092100000|2023-05-03 05:35:00|2526.9|2523.9|2527.2|2524.2|2528|2525|2526.4|2523.4|121
1683092400000|2023-05-03 05:40:00|2527.1|2524.1|2527|2524|2527.5|2524.5|2526.2|2523.5|108
1683092700000|2023-05-03 05:45:00|2526.9|2523.9|2525.4|2522.4|2527|2524.2|2524.8|2521.8|134
1683093000000|2023-05-03 05:50:00|2525.3|2522.3|2523.6|2520.6|2525.9|2523.2|2522.5|2519.9|163
1683093300000|2023-05-03 05:55:00|2523.5|2520.5|2524|2521|2525.7|2522.7|2523.5|2520.5|118
1683093600000|2023-05-03 06:00:00|2524.1|2521.1|2525.1|2522.1|2526.2|2523.7|2522.9|2520.4|204
1683093900000|2023-05-03 06:05:00|2524.9|2521.9|2522.7|2519.7|2524.9|2522.2|2522.1|2519.1|165
1683094200000|2023-05-03 06:10:00|2522.8|2519.8|2522.9|2519.9|2525|2522|2522.2|2519.2|172
1683094500000|2023-05-03 06:15:00|2522.8|2519.8|2524|2521|2524.5|2521.9|2522.7|2519.7|161
1683094800000|2023-05-03 06:20:00|2524.1|2521.1|2524|2521|2524.7|2521.7|2523.7|2520.7|147
1683095100000|2023-05-03 06:25:00|2524.2|2521.2|2526.4|2523.4|2526.8|2524|2523.5|2520.7|176
1683095400000|2023-05-03 06:30:00|2526.3|2523.3|2528.6|2525.6|2529|2526.6|2526.3|2523.3|189
1683095700000|2023-05-03 06:35:00|2528.5|2525.5|2528.2|2525.2|2529.4|2526.4|2527.9|2524.9|149
1683096000000|2023-05-03 06:40:00|2528.4|2525.4|2528.9|2525.9|2529.5|2526.5|2527.7|2524.7|215
1683096300000|2023-05-03 06:45:00|2529|2526|2531.1|2528.1|2531.2|2528.4|2529|2526|234
1683096600000|2023-05-03 06:50:00|2531.3|2528.3|2534.3|2531.3|2534.5|2531.6|2531.1|2528.1|255
1683096900000|2023-05-03 06:55:00|2534.5|2531.5|2533|2530|2536|2533|2532.3|2529.8|239
1683097200000|2023-05-03 07:00:00|2532.9|2529.9|2533.3|2530.3|2535.6|2532.9|2532.1|2529.1|397
1683097500000|2023-05-03 07:05:00|2533.2|2530.2|2531|2528|2533.2|2530.2|2529.5|2526.5|308
1683097800000|2023-05-03 07:10:00|2530.9|2527.9|2531.5|2528.5|2532.5|2529.8|2530.6|2527.6|200
1683098100000|2023-05-03 07:15:00|2531.6|2528.6|2536.7|2533.7|2536.8|2533.9|2531.4|2528.4|309
1683098400000|2023-05-03 07:20:00|2536.6|2533.6|2536.1|2533.1|2539.3|2536.3|2536|2533|297
1683098700000|2023-05-03 07:25:00|2536.2|2533.2|2530.5|2528.5|2536.2|2533.2|2530.1|2527.8|274
1683099000000|2023-05-03 07:30:00|2530.4|2528.4|2532.3|2529.3|2532.3|2529.7|2528.2|2525.4|375
1683099300000|2023-05-03 07:35:00|2532.4|2529.4|2531.7|2529.7|2533|2530.2|2530.5|2527.8|285
1683099600000|2023-05-03 07:40:00|2531.6|2529.6|2529.7|2526.7|2532|2529.6|2528.2|2525.4|282
1683099900000|2023-05-03 07:45:00|2529.8|2526.8|2531.3|2528.3|2531.9|2528.9|2529.7|2526.7|221
1683100200000|2023-05-03 07:50:00|2531.4|2528.4|2528.1|2525.1|2532.4|2530|2528|2525|196
1683100500000|2023-05-03 07:55:00|2528.2|2525.2|2529.8|2526.8|2529.8|2526.8|2528.1|2525.1|223
1683100800000|2023-05-03 08:00:00|2529.7|2526.7|2529|2527|2530.2|2527.6|2528.4|2525.4|255
1683101100000|2023-05-03 08:05:00|2529.1|2527.1|2533.1|2530.1|2533.3|2530.5|2529|2526.5|337
1683101400000|2023-05-03 08:10:00|2533.2|2530.2|2534.5|2531.5|2536.9|2534.5|2533.2|2530.2|272
1683101700000|2023-05-03 08:15:00|2534.4|2531.4|2536.8|2534.8|2537.6|2534.8|2534|2531|268
1683102000000|2023-05-03 08:20:00|2536.9|2534.9|2536.1|2533.1|2538|2535|2535.3|2532.8|259
1683102300000|2023-05-03 08:25:00|2536.2|2533.2|2535.2|2532.2|2536.9|2534.2|2534.5|2531.8|259
1683102600000|2023-05-03 08:30:00|2535.1|2532.1|2530.4|2527.4|2535.1|2532.1|2529.7|2527.1|224
1683102900000|2023-05-03 08:35:00|2530.3|2527.3|2533.2|2530.2|2533.3|2530.3|2530.3|2527.3|307
1683103200000|2023-05-03 08:40:00|2533.3|2530.3|2535.1|2532.1|2535.2|2532.5|2533.3|2530.3|207
1683103500000|2023-05-03 08:45:00|2535|2532|2533.8|2530.8|2535.9|2532.9|2532.8|2530.2|224
1683103800000|2023-05-03 08:50:00|2533.9|2530.9|2534.2|2531.2|2534.7|2532.2|2531.9|2529.4|245
1683104100000|2023-05-03 08:55:00|2534.1|2531.1|2533|2530|2534.6|2531.6|2532.9|2529.9|152
1683104400000|2023-05-03 09:00:00|2532.8|2529.8|2534.2|2531.2|2534.4|2531.4|2531.9|2529.4|181
1683104700000|2023-05-03 09:05:00|2534.1|2531.1|2534.4|2531.4|2535.4|2532.4|2533.5|2530.5|173
1683105000000|2023-05-03 09:10:00|2534.2|2531.2|2533.8|2530.8|2534.7|2531.7|2533.2|2530.7|192
1683105300000|2023-05-03 09:15:00|2533.7|2530.7|2535.2|2532.2|2535.5|2532.9|2533.7|2530.7|196
1683105600000|2023-05-03 09:20:00|2535.9|2532.9|2535|2533|2537.2|2534.5|2534.7|2532.4|238
1683105900000|2023-05-03 09:25:00|2534.8|2532.8|2534.8|2531.8|2535.1|2533.1|2533.1|2530.9|230
1683106200000|2023-05-03 09:30:00|2534.7|2531.7|2533.9|2531.9|2534.9|2532.5|2533.5|2531|220
1683106500000|2023-05-03 09:35:00|2533.8|2531.8|2534|2531|2534.7|2532.1|2532.8|2530.2|217
1683106800000|2023-05-03 09:40:00|2534.3|2531.3|2535|2533|2535.8|2533.2|2533.7|2531.3|176
1683107100000|2023-05-03 09:45:00|2534.8|2532.8|2533.9|2531.9|2535.9|2533.2|2533.8|2531.3|236
1683107400000|2023-05-03 09:50:00|2534|2532|2534.5|2531.5|2535.3|2532.3|2532.8|2530.3|213
1683107700000|2023-05-03 09:55:00|2534.4|2531.4|2537.3|2534.3|2537.8|2534.8|2534.4|2531.4|180
1683108000000|2023-05-03 10:00:00|2536.9|2534.9|2537.2|2534.2|2538.5|2536|2536.7|2534|269
1683108300000|2023-05-03 10:05:00|2537.3|2534.3|2534.5|2531.5|2537.5|2534.5|2533.7|2530.7|217
1683108600000|2023-05-03 10:10:00|2534.4|2531.4|2533.7|2530.7|2534.5|2531.5|2531.4|2528.6|254
1683108900000|2023-05-03 10:15:00|2533.4|2530.4|2531.5|2528.5|2533.5|2530.8|2530.4|2527.5|280
1683109200000|2023-05-03 10:20:00|2531.4|2528.4|2529.7|2526.7|2531.5|2529|2529|2526.4|203
1683109500000|2023-05-03 10:25:00|2529.8|2526.8|2530.6|2527.6|2530.9|2528|2528.5|2525.6|223
1683109800000|2023-05-03 10:30:00|2530.5|2527.5|2530.5|2527.5|2531|2528.6|2529.7|2526.7|166
1683110100000|2023-05-03 10:35:00|2530.4|2527.4|2532.7|2529.7|2532.8|2530.2|2530.2|2527.2|164
1683110400000|2023-05-03 10:40:00|2532.6|2529.6|2532.4|2530.4|2533.2|2530.8|2531.3|2528.8|200
1683110700000|2023-05-03 10:45:00|2532.2|2530.2|2529.6|2527.6|2532.5|2530.2|2529.3|2526.8|238
1683111000000|2023-05-03 10:50:00|2529.5|2527.5|2529.4|2526.4|2529.9|2527.8|2527.3|2524.8|229
1683111300000|2023-05-03 10:55:00|2529.5|2526.5|2529.1|2526.1|2530.2|2527.9|2528.9|2525.9|189
1683111600000|2023-05-03 11:00:00|2529|2526|2527|2524|2529.5|2526.5|2525.4|2522.6|344
1683111900000|2023-05-03 11:05:00|2526.8|2523.8|2528.4|2525.4|2528.9|2525.9|2525.5|2523.1|227
1683112200000|2023-05-03 11:10:00|2528.5|2525.5|2527.2|2524.2|2528.5|2525.5|2526.8|2523.8|220
1683112500000|2023-05-03 11:15:00|2527.3|2524.3|2527.7|2524.7|2527.7|2525|2525.6|2523.5|141
1683112800000|2023-05-03 11:20:00|2527.6|2524.6|2527.5|2525.5|2528.6|2525.8|2526.4|2524.1|179
1683113100000|2023-05-03 11:25:00|2527.3|2525.3|2527.3|2524.3|2528.5|2525.8|2526.7|2524.3|152
1683113400000|2023-05-03 11:30:00|2527.2|2524.2|2526.8|2523.8|2528.8|2526.2|2525.7|2523.5|237
1683113700000|2023-05-03 11:35:00|2527|2524|2527.5|2525.5|2529.4|2526.9|2526.9|2523.9|221
1683114000000|2023-05-03 11:40:00|2527.8|2525.8|2529.4|2527.4|2530.4|2528.1|2527.5|2525.5|192
1683114300000|2023-05-03 11:45:00|2529.3|2527.3|2530.3|2527.3|2530.8|2528.8|2528.1|2525.7|236
1683114600000|2023-05-03 11:50:00|2530.2|2527.2|2528.8|2526.8|2530.2|2527.5|2527.2|2525.2|254
1683114900000|2023-05-03 11:55:00|2528.7|2526.7|2529|2527|2530|2528|2527.7|2525.3|294
1683115200000|2023-05-03 12:00:00|2528.8|2526.8|2528.7|2525.7|2530.9|2528.3|2527.7|2525.2|358
1683115500000|2023-05-03 12:05:00|2528.8|2525.8|2526.3|2524.3|2528.9|2526.3|2525.5|2523.2|416
1683115800000|2023-05-03 12:10:00|2526.4|2524.4|2527.6|2524.6|2528.2|2525.7|2525.9|2523.4|337
1683116100000|2023-05-03 12:15:00|2527.7|2524.7|2524.3|2521.3|2527.7|2524.7|2514.5|2506.7|1015
1683116400000|2023-05-03 12:20:00|2524.4|2521.4|2522.6|2520.6|2524.7|2521.7|2518.4|2515.4|765
1683116700000|2023-05-03 12:25:00|2522.5|2520.5|2517.6|2515.6|2525.1|2522.9|2515.4|2512.7|617
1683117000000|2023-05-03 12:30:00|2517.7|2515.7|2518.6|2515.6|2524.3|2521.3|2517|2514.7|726
1683117300000|2023-05-03 12:35:00|2518.7|2515.7|2514.5|2511.5|2518.9|2516.3|2510.5|2507.5|577
1683117600000|2023-05-03 12:40:00|2514.6|2511.6|2517.7|2514.7|2519.5|2517.2|2513|2511|624
1683117900000|2023-05-03 12:45:00|2517.3|2515.3|2520.5|2518.5|2522.1|2520.1|2514.6|2512.6|588
1683118200000|2023-05-03 12:50:00|2520.4|2518.4|2520.8|2518.8|2523|2521|2519.4|2517.4|439
1683118500000|2023-05-03 12:55:00|2520.9|2518.9|2523.8|2521.8|2525.8|2523.8|2520.8|2518.8|450
1683118800000|2023-05-03 13:00:00|2523.9|2521.9|2528.4|2526.4|2529.3|2527.1|2523.3|2521.3|536
1683119100000|2023-05-03 13:05:00|2529.1|2526.1|2525.3|2523.3|2529.7|2527.3|2524.1|2521.5|450
1683119400000|2023-05-03 13:10:00|2525.2|2523.2|2527.8|2525.8|2530|2528|2524.3|2521.8|483
1683119700000|2023-05-03 13:15:00|2527.7|2525.7|2527|2525|2530.1|2528.1|2526.8|2524.4|391
1683120000000|2023-05-03 13:20:00|2527.1|2525.1|2532.4|2530.4|2534.1|2532.1|2525.9|2523.7|421
1683120300000|2023-05-03 13:25:00|2532.5|2530.5|2537.3|2535.3|2537.6|2535.6|2532.3|2530.2|557
1683120600000|2023-05-03 13:30:00|2537.2|2535.2|2530.8|2528.8|2538|2536|2529.4|2527.4|923
1683120900000|2023-05-03 13:35:00|2530.6|2528.6|2527.7|2524.7|2536.9|2534.9|2525.8|2523.7|935
1683121200000|2023-05-03 13:40:00|2527.6|2524.6|2530.6|2527.6|2531.1|2528.1|2523.5|2521.1|790
1683121500000|2023-05-03 13:45:00|2530.8|2527.8|2524|2522|2533.6|2530.6|2522.3|2520.1|771
1683121800000|2023-05-03 13:50:00|2524.1|2522.1|2525.9|2523.9|2530.9|2528.4|2522.9|2520.1|665
1683122100000|2023-05-03 13:55:00|2526|2524|2525.4|2522.4|2531.3|2525.7|2523.1|2519.3|623
1683122400000|2023-05-03 14:00:00|2525.2|2522.2|2536.2|2533.2|2538.5|2534.8|2525.2|2520.6|1145
1683122700000|2023-05-03 14:05:00|2536.1|2533.1|2528.5|2525.5|2537.3|2534.4|2527|2524.3|1078
1683123000000|2023-05-03 14:10:00|2528.3|2525.3|2531.9|2529.9|2536.1|2533.1|2525.6|2523.2|877
1683123300000|2023-05-03 14:15:00|2531.8|2529.8|2527.2|2524.2|2533.4|2531.1|2526.1|2524|779
1683123600000|2023-05-03 14:20:00|2527.1|2524.1|2528.6|2525.6|2531.5|2528.6|2525.9|2523.4|724
1683123900000|2023-05-03 14:25:00|2528.8|2525.8|2535.9|2533.9|2536.4|2534.2|2528.3|2525.6|690
1683124200000|2023-05-03 14:30:00|2536.2|2534.2|2543|2541|2544|2541.2|2535.7|2533.4|752
1683124500000|2023-05-03 14:35:00|2542.9|2540.9|2542.3|2539.3|2548.7|2546.4|2538.8|2536.2|790
1683124800000|2023-05-03 14:40:00|2542.4|2539.4|2547.3|2545.3|2551.2|2548.3|2542.3|2539.3|736
1683125100000|2023-05-03 14:45:00|2547.2|2545.2|2545|2543|2548.2|2545.9|2542.3|2539.9|739
1683125400000|2023-05-03 14:50:00|2544.9|2542.9|2548|2546|2548.6|2546.6|2543.7|2541.5|662
1683125700000|2023-05-03 14:55:00|2547.9|2545.9|2547.2|2545.2|2550.5|2548.1|2545.6|2543.6|702
1683126000000|2023-05-03 15:00:00|2547.1|2545.1|2547.6|2545.6|2548.7|2546.6|2545.4|2543.4|642
1683126300000|2023-05-03 15:05:00|2547.3|2545.3|2550.2|2547.2|2551.2|2549.2|2544.7|2542.7|625
1683126600000|2023-05-03 15:10:00|2550.1|2547.1|2545.9|2543.9|2550.1|2547.9|2544.5|2541.9|519
1683126900000|2023-05-03 15:15:00|2546|2544|2546.9|2544.9|2547.5|2545.2|2545.5|2543.4|497
1683127200000|2023-05-03 15:20:00|2547.1|2545.1|2551|2549|2551.6|2549.2|2546.5|2544.3|458
1683127500000|2023-05-03 15:25:00|2550.8|2548.8|2547|2545|2552|2549.5|2546.5|2544.4|539
1683127800000|2023-05-03 15:30:00|2547.9|2544.9|2547.3|2545.3|2551.3|2548.8|2546.9|2544.6|618
1683128100000|2023-05-03 15:35:00|2547.2|2545.2|2540.8|2538.8|2547.5|2545.2|2540.6|2538.6|572
1683128400000|2023-05-03 15:40:00|2540.6|2538.6|2543.6|2541.6|2544|2542|2538.3|2536.3|451
1683128700000|2023-05-03 15:45:00|2543.4|2541.4|2543.9|2541.9|2546.9|2544.6|2542.7|2540.7|427
1683129000000|2023-05-03 15:50:00|2543.8|2541.8|2547.1|2545.1|2548.3|2545.8|2543.5|2541.5|405
1683129300000|2023-05-03 15:55:00|2547|2545|2542.8|2540.8|2547.7|2545.7|2542.7|2540.7|364
1683129600000|2023-05-03 16:00:00|2542.7|2540.7|2541.4|2539.4|2543.7|2541.7|2539.9|2537.9|412
1683129900000|2023-05-03 16:05:00|2541.3|2539.3|2541.4|2539.4|2542.4|2540.4|2540.2|2538.2|428
1683130200000|2023-05-03 16:10:00|2541.5|2539.5|2540.9|2538.9|2542.7|2540.7|2540.7|2538.6|312
1683130500000|2023-05-03 16:15:00|2541|2539|2539.7|2536.7|2541|2539|2536.7|2534.6|356
1683130800000|2023-05-03 16:20:00|2539.5|2537.5|2541.2|2538.2|2541.2|2538.8|2539|2536.6|275
1683131100000|2023-05-03 16:25:00|2541.5|2538.5|2539|2537|2542.9|2540.7|2538.8|2536.8|308
1683131400000|2023-05-03 16:30:00|2539.1|2537.1|2539.9|2537.9|2540.1|2538.1|2536.1|2533.8|313
1683131700000|2023-05-03 16:35:00|2539.7|2537.7|2541.2|2539.2|2542.4|2540.2|2538.5|2536.5|308
1683132000000|2023-05-03 16:40:00|2541.1|2539.1|2542.3|2540.3|2542.3|2540.3|2539.2|2537|302
1683132300000|2023-05-03 16:45:00|2542.4|2540.4|2539.8|2537.8|2543.2|2540.7|2539.8|2537.8|263
1683132600000|2023-05-03 16:50:00|2540.1|2538.1|2540.6|2538.6|2542.2|2540|2539.8|2537.8|325
1683132900000|2023-05-03 16:55:00|2540.5|2538.5|2540.1|2538.1|2540.9|2538.9|2538.4|2535.9|306
1683133200000|2023-05-03 17:00:00|2540.3|2538.3|2539.5|2536.5|2541.3|2539|2538.7|2536.1|378
1683133500000|2023-05-03 17:05:00|2539.4|2536.4|2538.6|2536.6|2541.2|2538.6|2538.1|2535.5|337
1683133800000|2023-05-03 17:10:00|2538.7|2536.7|2537.9|2535.9|2540.3|2538.3|2537.2|2534.9|348
1683134100000|2023-05-03 17:15:00|2537.6|2535.6|2539.3|2537.3|2539.9|2537.4|2537.6|2535.3|218
1683134400000|2023-05-03 17:20:00|2539.4|2537.4|2541.8|2539.8|2543.7|2541.2|2539.2|2536.9|435
1683134700000|2023-05-03 17:25:00|2541.7|2539.7|2543.5|2540.5|2545.9|2543.2|2541.1|2538.6|531
1683135000000|2023-05-03 17:30:00|2543.7|2540.7|2541.3|2539.3|2544.8|2541.9|2541.2|2538.3|418
1683135300000|2023-05-03 17:35:00|2541.2|2539.2|2541.7|2539.7|2543.2|2540.9|2540.8|2538.3|342
1683135600000|2023-05-03 17:40:00|2541.6|2539.6|2541.9|2538.9|2543|2540.5|2540.5|2538|325
1683135900000|2023-05-03 17:45:00|2541.8|2538.8|2540.9|2537.9|2542.6|2539.6|2540.3|2537.5|269
1683136200000|2023-05-03 17:50:00|2541|2538|2541.6|2538.6|2542.5|2539.8|2540.3|2537.4|271
1683136500000|2023-05-03 17:55:00|2541.8|2538.8|2542.9|2537|2547.6|2541.3|2539.2|2534.9|406
1683136800000|2023-05-03 18:00:00|2540.9|2537.9|2547.9|2544.9|2562.8|2559.8|2540.9|2536.1|1836
1683137100000|2023-05-03 18:05:00|2547.7|2544.7|2539.9|2536.9|2550.3|2547.3|2538|2535|1545
1683137400000|2023-05-03 18:10:00|2540|2537|2549.6|2546.6|2550.1|2547.2|2533.4|2530.4|1185
1683137700000|2023-05-03 18:15:00|2549.7|2546.7|2541.6|2538.6|2550.2|2547.2|2539.8|2537.2|1011
1683138000000|2023-05-03 18:20:00|2542.2|2539.2|2539.8|2536.8|2542.8|2539.8|2537.4|2534.4|891
1683138300000|2023-05-03 18:25:00|2539.6|2536.6|2540.9|2537.9|2541.8|2538.8|2537|2534.5|832
1683138600000|2023-05-03 18:30:00|2541.4|2538.4|2534.7|2531.7|2544.3|2541.5|2533.3|2530.3|1145
1683138900000|2023-05-03 18:35:00|2534.9|2531.9|2539.5|2536.5|2541.5|2538.5|2531.9|2528.9|1388
1683139200000|2023-05-03 18:40:00|2539.4|2536.4|2539.7|2536.7|2546.7|2543.7|2537.8|2534.8|1231
1683139500000|2023-05-03 18:45:00|2540|2537|2541.7|2538.7|2544.8|2541.8|2535.9|2533.2|904
1683139800000|2023-05-03 18:50:00|2541.8|2538.8|2538.1|2535.1|2544|2541.3|2536.6|2534.2|983
1683140100000|2023-05-03 18:55:00|2538.2|2535.2|2543.6|2540.6|2546.6|2543.6|2538|2535.2|961
1683140400000|2023-05-03 19:00:00|2543.5|2540.5|2540.1|2537.1|2544.8|2541.8|2539.2|2536.2|869
1683140700000|2023-05-03 19:05:00|2539.6|2537.6|2534.5|2531.5|2544.1|2541.6|2533.4|2530.7|1068
1683141000000|2023-05-03 19:10:00|2534.6|2531.6|2536|2533|2539|2536.2|2533|2530.5|971
1683141300000|2023-05-03 19:15:00|2536.4|2533.4|2547.6|2544.6|2551.6|2548.7|2534.9|2532.3|969
1683141600000|2023-05-03 19:20:00|2547.5|2544.5|2544.9|2541.9|2551.1|2548.8|2541.6|2538.7|1017
1683141900000|2023-05-03 19:25:00|2544.8|2541.8|2543.4|2540.4|2546.6|2543.9|2542.8|2539.9|773
1683142200000|2023-05-03 19:30:00|2543.5|2540.5|2538.1|2535.1|2543.6|2540.9|2537.1|2534.5|704
1683142500000|2023-05-03 19:35:00|2538|2535|2537.4|2534.4|2538.4|2535.9|2533.9|2531.4|629
1683142800000|2023-05-03 19:40:00|2537.3|2534.3|2541.1|2539.1|2542.6|2540.2|2536.8|2534.3|733
1683143100000|2023-05-03 19:45:00|2541.2|2539.2|2544.2|2541.2|2545.1|2542.1|2540.5|2538.2|733
1683143400000|2023-05-03 19:50:00|2544.3|2541.3|2551.9|2548.9|2551.9|2549.3|2541.7|2539.4|808
1683143700000|2023-05-03 19:55:00|2550.9|2548.8|2553.8|2550.8|2557.7|2554.7|2550.5|2547.5|807
1683144000000|2023-05-03 20:00:00|2553.4|2550.4|2550.9|2547.9|2553.6|2550.6|2549|2546|498
1683144300000|2023-05-03 20:05:00|2551.1|2548.1|2550.8|2547.8|2552.9|2549.9|2549.7|2546.7|404
1683144600000|2023-05-03 20:10:00|2550.9|2547.9|2548.8|2545.8|2551.2|2548.2|2548|2545|322
1683144900000|2023-05-03 20:15:00|2549|2546|2550|2547|2550.9|2547.9|2547.4|2544.8|299
1683145200000|2023-05-03 20:20:00|2550.1|2547.1|2550.2|2547.2|2551.2|2548.2|2548.5|2545.7|252
1683145500000|2023-05-03 20:25:00|2550.1|2547.1|2552.4|2549.4|2553|2550|2549.6|2546.6|253
1683145800000|2023-05-03 20:30:00|2551.9|2548.9|2550.5|2547.5|2552.1|2549.1|2549.9|2546.9|174
1683146100000|2023-05-03 20:35:00|2550.6|2547.6|2550.8|2547.8|2552.4|2549.4|2549.9|2546.9|149
1683146400000|2023-05-03 20:40:00|2550.6|2547.6|2553|2550|2553|2550|2550.3|2547.3|158
1683146700000|2023-05-03 20:45:00|2552.9|2549.9|2558|2555|2558.9|2556.3|2552.7|2549.7|450
1683147000000|2023-05-03 20:50:00|2557.9|2554.9|2560.3|2557.3|2560.8|2557.8|2554.9|2551.9|360
1683147300000|2023-05-03 20:55:00|2560.1|2557.1|2559.1|2556.1|2561.8|2558.5|2557.7|2552.6|274
1683151200000|2023-05-03 22:00:00|2567.8|2564.8|2564.8|2561.8|2573.8|2570.8|2561.8|2558.8|1106
1683151500000|2023-05-03 22:05:00|2564.9|2561.9|2561|2558|2565.1|2562.1|2558.6|2554.6|631
1683151800000|2023-05-03 22:10:00|2561.1|2558.1|2560.7|2557.7|2562.3|2559.3|2558.5|2555.5|427
1683152100000|2023-05-03 22:15:00|2560.6|2557.6|2560.6|2557.6|2560.8|2557.8|2554.7|2551.7|377
1683152400000|2023-05-03 22:20:00|2560.4|2557.4|2571.3|2568.3|2572|2569|2560.1|2557.1|657
1683152700000|2023-05-03 22:25:00|2571.4|2568.4|2579.6|2576.6|2579.9|2576.9|2568.6|2565.6|436
1683153000000|2023-05-03 22:30:00|2579.5|2576.5|2576.9|2573.9|2582.4|2579.4|2574.5|2571.5|578
1683153300000|2023-05-03 22:35:00|2577|2574|2572.9|2569.9|2579.3|2576.3|2570.9|2567.9|518
1683153600000|2023-05-03 22:40:00|2572.8|2569.8|2578.8|2575.8|2581.1|2577.1|2571.5|2568.5|373
1683153900000|2023-05-03 22:45:00|2578.6|2575.6|2576.6|2573.6|2579.4|2576.4|2576.3|2573.3|247
1683154200000|2023-05-03 22:50:00|2576.5|2573.5|2570.9|2567.9|2576.5|2573.5|2570.8|2567.8|311
1683154500000|2023-05-03 22:55:00|2570.8|2567.8|2573.7|2570.7|2574.5|2571.5|2570.6|2567.6|376
1683154800000|2023-05-03 23:00:00|2573.5|2570.5|2569.5|2566.5|2573.7|2570.7|2569.5|2566.5|281
1683155100000|2023-05-03 23:05:00|2569.6|2566.6|2569.4|2566.4|2572|2569|2568.7|2565.7|229
1683155400000|2023-05-03 23:10:00|2569.6|2566.6|2570.8|2567.8|2570.8|2567.8|2568|2565|296
1683155700000|2023-05-03 23:15:00|2570.7|2567.7|2570.3|2567.3|2572|2569.4|2568.2|2565.2|280
1683156000000|2023-05-03 23:20:00|2570.4|2567.4|2570.5|2567.5|2572.5|2569.5|2570.1|2567.2|180
1683156300000|2023-05-03 23:25:00|2570.4|2567.4|2572.3|2569.3|2575.2|2572.2|2570.4|2567.4|183
1683156600000|2023-05-03 23:30:00|2572.2|2569.2|2571.9|2568.9|2572.8|2570.2|2571.2|2568.3|174
1683156900000|2023-05-03 23:35:00|2571.8|2568.8|2572.3|2569.3|2573|2570|2571.6|2568.6|172
1683157200000|2023-05-03 23:40:00|2572.4|2569.4|2573.5|2570.5|2574.8|2571.8|2571.8|2568.8|317
1683157500000|2023-05-03 23:45:00|2573.4|2570.4|2572.3|2569.3|2573.4|2570.4|2571.6|2569|188
1683157800000|2023-05-03 23:50:00|2572.1|2569.1|2570.3|2567.3|2572.2|2569.3|2569.9|2567|179
1683158100000|2023-05-03 23:55:00|2570.2|2567.2|2568.3|2565.3|2571.4|2568.4|2567.8|2565.2|195
1683158400000|2023-05-04 00:00:00|2568.4|2565.4|2570.4|2568.4|2571.4|2568.7|2567.7|2564.7|337
1683158700000|2023-05-04 00:05:00|2570.5|2568.5|2577.4|2574.4|2578.6|2575.6|2570.5|2568.1|397
1683159000000|2023-05-04 00:10:00|2577.3|2574.3|2574.9|2571.9|2578.1|2575.2|2573.5|2570.5|334
1683159300000|2023-05-04 00:15:00|2574.8|2571.8|2577.8|2574.8|2579.4|2576.6|2574.4|2571.4|354
1683159600000|2023-05-04 00:20:00|2577.9|2574.9|2577.1|2574.1|2580.8|2577.9|2575.8|2573.4|393
1683159900000|2023-05-04 00:25:00|2577.2|2574.2|2574.4|2572.4|2577.2|2574.8|2574.3|2571.4|310
1683160200000|2023-05-04 00:30:00|2574.6|2572.6|2575|2572|2577.5|2574.7|2574.5|2571.5|262
1683160500000|2023-05-04 00:35:00|2574.9|2571.9|2573.5|2571.5|2575.4|2572.5|2573.3|2570.8|277
1683160800000|2023-05-04 00:40:00|2573.3|2571.3|2571.5|2568.5|2574.4|2571.4|2570|2567.4|270
1683161100000|2023-05-04 00:45:00|2571.4|2568.4|2573.8|2570.8|2574.9|2571.9|2569.8|2567.4|304
1683161400000|2023-05-04 00:50:00|2573.9|2570.9|2574.6|2571.6|2575.6|2573.1|2572.9|2569.9|252
1683161700000|2023-05-04 00:55:00|2574.7|2571.7|2570.1|2567.1|2574.8|2571.8|2568.7|2565.7|382
1683162000000|2023-05-04 01:00:00|2570|2567|2572.9|2569.9|2573.8|2570.8|2564.6|2561.8|917
1683162300000|2023-05-04 01:05:00|2572.6|2569.6|2571.1|2568.1|2575.6|2572.6|2564.8|2561.8|683
1683162600000|2023-05-04 01:10:00|2571.4|2568.4|2579.1|2576.1|2579.4|2576.4|2571.4|2568.4|602
1683162900000|2023-05-04 01:15:00|2579|2576|2581.3|2578.3|2585.7|2582.7|2578.2|2575.2|665
1683163200000|2023-05-04 01:20:00|2581.1|2578.1|2577.2|2574.2|2584.2|2581.2|2576.3|2573.3|480
1683163500000|2023-05-04 01:25:00|2577.5|2574.5|2582.7|2579.7|2582.7|2579.7|2576.3|2573.3|391
1683163800000|2023-05-04 01:30:00|2582.8|2579.8|2581.3|2578.3|2585.5|2582.5|2581.1|2578.1|474
1683164100000|2023-05-04 01:35:00|2581.5|2578.5|2583.1|2580.1|2583.2|2580.2|2579.8|2577|377
1683164400000|2023-05-04 01:40:00|2583.3|2580.3|2588.6|2585.6|2590|2587|2582.1|2579.1|483
1683164700000|2023-05-04 01:45:00|2588.9|2585.9|2585.4|2582.4|2590.1|2587.1|2584.1|2581.1|570
1683165000000|2023-05-04 01:50:00|2585.5|2582.5|2584.8|2581.8|2586.5|2583.5|2584.2|2581.3|382
1683165300000|2023-05-04 01:55:00|2584.7|2581.7|2586.3|2583.3|2586.9|2584.3|2584.6|2581.6|274
1683165600000|2023-05-04 02:00:00|2585.9|2582.9|2588.2|2585.2|2590.5|2587.5|2585.9|2582.9|426
1683165900000|2023-05-04 02:05:00|2588|2585|2587.8|2584.8|2589.6|2586.6|2587.3|2584.3|281
1683166200000|2023-05-04 02:10:00|2587.7|2584.7|2588.4|2585.4|2591.1|2588.1|2587.3|2584.3|296
1683166500000|2023-05-04 02:15:00|2588.3|2585.3|2588|2585|2589.5|2586.7|2587.9|2584.9|231
1683166800000|2023-05-04 02:20:00|2588.1|2585.1|2586.8|2583.8|2589.2|2586.5|2586.5|2583.7|236
1683167100000|2023-05-04 02:25:00|2586.7|2583.7|2584.9|2582.9|2588|2585.4|2584.9|2582.3|210
1683167400000|2023-05-04 02:30:00|2585.3|2582.3|2584|2581|2586.2|2583.5|2583.5|2580.5|423
1683167700000|2023-05-04 02:35:00|2584.1|2581.1|2581.9|2578.9|2585.4|2582.4|2581.2|2578.4|379
1683168000000|2023-05-04 02:40:00|2582|2579|2580.6|2577.6|2584.2|2581.2|2579.3|2576.3|379
1683168300000|2023-05-04 02:45:00|2580.4|2577.4|2583.4|2580.4|2584.4|2581.4|2579.8|2576.8|401
1683168600000|2023-05-04 02:50:00|2583.5|2580.5|2584.7|2581.7|2585.4|2582.4|2583.2|2580.4|308
1683168900000|2023-05-04 02:55:00|2584.5|2581.5|2585.6|2582.6|2589.4|2586.4|2584.4|2581.4|407
1683169200000|2023-05-04 03:00:00|2585.7|2582.7|2584.3|2581.3|2586.6|2583.6|2583.6|2580.6|283
1683169500000|2023-05-04 03:05:00|2584.2|2581.2|2583.4|2580.4|2585.3|2582.3|2582.3|2579.3|299
1683169800000|2023-05-04 03:10:00|2583.3|2580.3|2583.7|2580.7|2584.6|2581.7|2582.4|2580|226
1683170100000|2023-05-04 03:15:00|2583.8|2580.8|2582.1|2580.1|2584.1|2581.4|2582|2579.3|207
1683170400000|2023-05-04 03:20:00|2582.5|2579.5|2582.8|2579.8|2583.8|2580.8|2581.6|2579|180
1683170700000|2023-05-04 03:25:00|2582.7|2579.7|2581.2|2578.2|2582.9|2579.9|2579.9|2577|234
1683171000000|2023-05-04 03:30:00|2581.1|2578.1|2578|2575|2581.2|2578.2|2577.7|2574.7|219
1683171300000|2023-05-04 03:35:00|2577.9|2574.9|2575.1|2572.1|2578|2575.4|2574.5|2571.5|247
1683171600000|2023-05-04 03:40:00|2575.3|2572.3|2574.4|2571.4|2575.3|2572.6|2573.7|2571|163
1683171900000|2023-05-04 03:45:00|2574.5|2571.5|2575.9|2572.9|2576.4|2573.5|2573.8|2571|146
1683172200000|2023-05-04 03:50:00|2576|2573|2576.4|2573.4|2576.6|2573.9|2575.4|2572.4|100
1683172500000|2023-05-04 03:55:00|2576.3|2573.3|2576.7|2573.7|2576.9|2573.9|2575.7|2573|76
1683172800000|2023-05-04 04:00:00|2576.4|2573.4|2577.5|2574.5|2577.6|2574.7|2575.9|2572.9|129
1683173100000|2023-05-04 04:05:00|2577.6|2574.6|2576.1|2573.1|2577.6|2574.8|2575.2|2572.4|139
1683173400000|2023-05-04 04:10:00|2576.3|2573.3|2576.1|2573.1|2576.5|2573.8|2575.4|2572.4|84
1683173700000|2023-05-04 04:15:00|2576.2|2573.2|2576.2|2573.2|2576.6|2573.8|2575.1|2572.4|116
1683174000000|2023-05-04 04:20:00|2576.3|2573.3|2575.9|2572.9|2576.5|2573.8|2575.3|2572.6|70
1683174300000|2023-05-04 04:25:00|2575.8|2572.8|2577.1|2574.1|2577.6|2574.6|2574.9|2572.3|130
1683174600000|2023-05-04 04:30:00|2577.2|2574.2|2576.7|2573.7|2580.1|2577.6|2576.1|2573.2|215
1683174900000|2023-05-04 04:35:00|2576.8|2573.8|2578.2|2575.2|2578.5|2575.5|2576.5|2573.7|194
1683175200000|2023-05-04 04:40:00|2578.1|2575.1|2578.6|2575.6|2579.1|2576.5|2578|2575.1|132
1683175500000|2023-05-04 04:45:00|2578.8|2575.8|2578.3|2575.3|2579.2|2576.2|2577.5|2574.8|95
1683175800000|2023-05-04 04:50:00|2578.2|2575.2|2576.1|2573.1|2578.2|2575.3|2575.4|2572.4|110
1683176100000|2023-05-04 04:55:00|2576|2573|2575.4|2572.4|2576|2573|2574.5|2571.5|121
1683176400000|2023-05-04 05:00:00|2575.3|2572.3|2572.4|2569.4|2576.1|2573.1|2571.6|2568.6|205
1683176700000|2023-05-04 05:05:00|2572.5|2569.5|2574.8|2571.8|2574.9|2571.9|2572|2569.3|183
1683177000000|2023-05-04 05:10:00|2574.9|2571.9|2578|2575|2578|2575|2573.9|2571.3|121
1683177300000|2023-05-04 05:15:00|2578.1|2575.1|2578.5|2575.5|2578.5|2575.5|2577|2574.1|98
1683177600000|2023-05-04 05:20:00|2578.6|2575.6|2575.6|2572.6|2578.6|2576|2574.2|2571.2|172
1683177900000|2023-05-04 05:25:00|2575.7|2572.7|2576.7|2573.7|2577|2574|2575.2|2572.2|107
1683178200000|2023-05-04 05:30:00|2576.6|2573.6|2580|2577|2580.3|2577.7|2576.1|2573.1|321
1683178500000|2023-05-04 05:35:00|2579.9|2576.9|2578.3|2575.3|2580.9|2577.9|2576.1|2573.2|217
1683178800000|2023-05-04 05:40:00|2578.2|2575.2|2577.3|2574.3|2579.5|2576.5|2576.7|2573.7|200
1683179100000|2023-05-04 05:45:00|2577.2|2574.2|2577.6|2574.6|2578.3|2575.4|2576.2|2573.3|207
1683179400000|2023-05-04 05:50:00|2577.2|2574.2|2574|2572|2577.4|2574.7|2574|2571.9|240
1683179700000|2023-05-04 05:55:00|2574.1|2572.1|2576.5|2573.5|2578|2575.5|2574.1|2571.3|215
1683180000000|2023-05-04 06:00:00|2576.6|2573.6|2569.8|2566.8|2576.9|2573.9|2569.6|2566.6|331
1683180300000|2023-05-04 06:05:00|2569.7|2566.7|2570.4|2567.4|2572.5|2569.5|2568.7|2565.7|344
1683180600000|2023-05-04 06:10:00|2570.3|2567.3|2569.5|2566.5|2573.4|2570.4|2567.7|2564.7|320
1683180900000|2023-05-04 06:15:00|2569.6|2566.6|2566.7|2563.7|2570.8|2568.2|2564.2|2561.2|424
1683181200000|2023-05-04 06:20:00|2566.8|2563.8|2563.2|2560.2|2566.8|2563.8|2560.4|2557.4|469
1683181500000|2023-05-04 06:25:00|2563.4|2560.4|2564.9|2561.9|2565.8|2562.8|2562.9|2560.1|422
1683181800000|2023-05-04 06:30:00|2564.7|2561.7|2562.4|2559.4|2565.2|2562.7|2560.6|2557.6|501
1683182100000|2023-05-04 06:35:00|2562.5|2559.5|2561.3|2558.3|2563.7|2560.9|2560.4|2557.4|454
1683182400000|2023-05-04 06:40:00|2561.4|2558.4|2559.4|2556.4|2561.4|2558.4|2557.9|2554.9|406
1683182700000|2023-05-04 06:45:00|2559.5|2556.5|2561.5|2558.5|2563.1|2560.2|2559.4|2556.4|402
1683183000000|2023-05-04 06:50:00|2561.6|2558.6|2563.1|2560.1|2565.1|2562.1|2561|2558|435
1683183300000|2023-05-04 06:55:00|2563|2560|2562.9|2559.9|2563.8|2560.8|2560.9|2558|564
1683183600000|2023-05-04 07:00:00|2563|2560|2559.5|2556.5|2563.7|2560.7|2558.3|2555.3|589
1683183900000|2023-05-04 07:05:00|2559.4|2556.4|2556.4|2553.4|2559.5|2556.5|2555.8|2553.2|455
1683184200000|2023-05-04 07:10:00|2556.3|2553.3|2555.2|2552.2|2558.2|2555.6|2554.1|2552|412
1683184500000|2023-05-04 07:15:00|2555.1|2552.1|2556.6|2553.6|2556.7|2553.7|2554.6|2552.1|337
1683184800000|2023-05-04 07:20:00|2556.5|2553.5|2553.7|2550.7|2556.7|2554.3|2552.8|2550.6|328
1683185100000|2023-05-04 07:25:00|2553.8|2550.8|2553.8|2550.8|2555.4|2553.2|2553|2550.2|330
1683185400000|2023-05-04 07:30:00|2553.6|2550.6|2548|2546|2553.6|2551|2546.2|2543.9|395
1683185700000|2023-05-04 07:35:00|2547.9|2545.9|2550.1|2548.1|2550.4|2548.4|2545.3|2542.3|457
1683186000000|2023-05-04 07:40:00|2550|2548|2551.5|2549.5|2553.5|2551.1|2549.8|2547.8|356
1683186300000|2023-05-04 07:45:00|2551.6|2549.6|2551|2548|2552.6|2550.2|2550.7|2547.7|315
1683186600000|2023-05-04 07:50:00|2550.9|2547.9|2553|2550|2553|2550.8|2549.8|2547.8|348
1683186900000|2023-05-04 07:55:00|2553.1|2550.1|2550.8|2547.8|2553.4|2550.8|2549.8|2547.5|394
1683187200000|2023-05-04 08:00:00|2550.6|2547.6|2551.6|2549.6|2552.6|2549.8|2550.2|2547.2|373
1683187500000|2023-05-04 08:05:00|2551.7|2549.7|2553.8|2550.8|2553.8|2550.9|2551.3|2548.4|415
1683187800000|2023-05-04 08:10:00|2553.7|2550.7|2557.2|2554.2|2557.3|2554.8|2553|2550.5|323
1683188100000|2023-05-04 08:15:00|2557.1|2554.1|2552.8|2549.8|2557.6|2555|2552.6|2549.6|291
1683188400000|2023-05-04 08:20:00|2552.9|2549.9|2552.7|2550.7|2553.8|2551.3|2551.2|2548.2|335
1683188700000|2023-05-04 08:25:00|2552.9|2550.9|2554.6|2551.6|2555.2|2552.6|2552.8|2550.3|295
1683189000000|2023-05-04 08:30:00|2554.5|2551.5|2555.1|2553.1|2556.2|2553.5|2553.6|2551|261
1683189300000|2023-05-04 08:35:00|2554.9|2552.9|2554.4|2551.4|2556.3|2553.9|2553.5|2550.6|350
1683189600000|2023-05-04 08:40:00|2554.5|2551.5|2557.4|2554.4|2557.6|2554.6|2554.2|2551.4|263
1683189900000|2023-05-04 08:45:00|2557.3|2554.3|2557.4|2554.4|2558.9|2556.6|2556.7|2553.9|217
1683190200000|2023-05-04 08:50:00|2557.5|2554.5|2556.8|2553.8|2557.9|2555.1|2555.4|2553|263
1683190500000|2023-05-04 08:55:00|2556.5|2553.5|2557.2|2554.2|2558.5|2556.1|2555.8|2553.1|275
1683190800000|2023-05-04 09:00:00|2557.3|2554.3|2555.6|2552.6|2558.1|2555.3|2553.6|2551.3|386
1683191100000|2023-05-04 09:05:00|2555.5|2552.5|2554|2551|2555.8|2552.9|2553.8|2550.8|262
1683191400000|2023-05-04 09:10:00|2554.1|2551.1|2556.4|2553.4|2556.4|2553.7|2552.7|2550|265
1683191700000|2023-05-04 09:15:00|2555.9|2553.9|2556.1|2554.1|2557.1|2554.5|2555.5|2553|189
1683192000000|2023-05-04 09:20:00|2556|2554|2556.3|2554.3|2556.6|2554.5|2554.9|2552.3|190
1683192300000|2023-05-04 09:25:00|2556.4|2554.4|2557.8|2554.8|2558.1|2555.4|2555.3|2552.9|272
1683192600000|2023-05-04 09:30:00|2557.2|2555.2|2560.2|2557.2|2560.7|2558.2|2557.1|2554.6|258
1683192900000|2023-05-04 09:35:00|2560.1|2557.1|2563.6|2561.6|2564.2|2562.2|2559.7|2556.9|232
1683193200000|2023-05-04 09:40:00|2563.5|2561.5|2561.7|2559.7|2564.5|2561.9|2560.6|2558.6|223
1683193500000|2023-05-04 09:45:00|2561.6|2559.6|2562.5|2559.5|2562.5|2559.9|2559.9|2557.2|202
1683193800000|2023-05-04 09:50:00|2562.7|2559.7|2563.3|2560.3|2564|2561.6|2561.9|2559.6|157
1683194100000|2023-05-04 09:55:00|2563.5|2560.5|2562.6|2559.6|2564.3|2561.9|2562|2559.6|159
1683194400000|2023-05-04 10:00:00|2562.5|2559.5|2563.7|2560.7|2564|2561|2560.5|2557.7|175
1683194700000|2023-05-04 10:05:00|2563.9|2560.9|2563.9|2561.9|2565.4|2562.4|2562.8|2560|275
1683195000000|2023-05-04 10:10:00|2563.8|2561.8|2566.7|2563.7|2567.2|2564.9|2563.5|2561|299
1683195300000|2023-05-04 10:15:00|2566.6|2563.6|2566.6|2564.6|2567.6|2565|2565.5|2562.9|194
1683195600000|2023-05-04 10:20:00|2566.5|2564.5|2561.8|2558.8|2566.9|2564.6|2560.9|2558.7|272
1683195900000|2023-05-04 10:25:00|2561.7|2558.7|2563.7|2560.7|2563.9|2561.4|2559.9|2557.4|322
1683196200000|2023-05-04 10:30:00|2563.6|2560.6|2560.5|2557.5|2563.7|2561.2|2559.1|2556.6|377
1683196500000|2023-05-04 10:35:00|2560.7|2557.7|2561.2|2559.2|2563.3|2561.3|2560.1|2557.4|222
1683196800000|2023-05-04 10:40:00|2561|2559|2565.1|2563.1|2565.5|2563.3|2560.7|2558.1|234
1683197100000|2023-05-04 10:45:00|2565.5|2562.5|2565.8|2562.8|2566.8|2563.9|2564.1|2561.2|280
1683197400000|2023-05-04 10:50:00|2565.9|2562.9|2565.3|2562.3|2566.1|2563.1|2564.3|2561.3|270
1683197700000|2023-05-04 10:55:00|2565.5|2562.5|2564.9|2561.9|2566.9|2564|2563.2|2560.2|310
1683198000000|2023-05-04 11:00:00|2565|2562|2564.2|2561.2|2567.2|2564.4|2563.3|2560.4|479
1683198300000|2023-05-04 11:05:00|2563.7|2561.7|2569.5|2566.5|2569.9|2567.4|2563.6|2560.9|527
1683198600000|2023-05-04 11:10:00|2569.6|2566.6|2570.5|2567.5|2570.9|2568.3|2568.8|2566.1|388
1683198900000|2023-05-04 11:15:00|2570.6|2567.6|2568.1|2565.1|2571.7|2569.2|2567.7|2564.7|376
1683199200000|2023-05-04 11:20:00|2568|2565|2570.4|2567.4|2571|2568.6|2566.9|2564.2|324
1683199500000|2023-05-04 11:25:00|2570.3|2567.3|2571.3|2568.3|2571.8|2568.8|2569.7|2566.7|276
1683199800000|2023-05-04 11:30:00|2571.2|2568.2|2570.5|2568.5|2574.4|2571.9|2569.8|2567.3|322
1683200100000|2023-05-04 11:35:00|2570.6|2568.6|2567|2564|2571.3|2569.3|2566|2563.5|269
1683200400000|2023-05-04 11:40:00|2567.1|2564.1|2565.7|2562.7|2568.1|2565.4|2565.1|2562.5|262
1683200700000|2023-05-04 11:45:00|2565.8|2562.8|2562.5|2559.5|2566|2563.4|2562.1|2559.5|337
1683201000000|2023-05-04 11:50:00|2562.3|2559.3|2564.1|2561.1|2565.5|2563.2|2561.9|2558.9|299
1683201300000|2023-05-04 11:55:00|2564.2|2561.2|2563.4|2560.4|2564.7|2561.8|2561.8|2558.8|267
1683201600000|2023-05-04 12:00:00|2563.2|2560.2|2558.6|2556.6|2564|2561|2558.5|2555.7|474
1683201900000|2023-05-04 12:05:00|2558.7|2556.7|2557.6|2555.6|2561.8|2559.7|2557.2|2555.2|351
1683202200000|2023-05-04 12:10:00|2557.3|2555.3|2560.4|2557.4|2561.2|2558.2|2557.1|2555.1|459
1683202500000|2023-05-04 12:15:00|2560.5|2557.5|2562.1|2559.1|2563.1|2560.1|2557|2554|1011
1683202800000|2023-05-04 12:20:00|2562|2559|2556.6|2554.6|2563.7|2561.1|2556.6|2554|888
1683203100000|2023-05-04 12:25:00|2557|2555|2559.7|2556.7|2562.7|2560.6|2557|2554.9|720
1683203400000|2023-05-04 12:30:00|2560.3|2557.3|2554.7|2551.7|2567.1|2563.6|2549|2546|1194
1683203700000|2023-05-04 12:35:00|2554.5|2551.5|2559.5|2556.5|2559.5|2556.9|2551.7|2548.7|904
1683204000000|2023-05-04 12:40:00|2559.3|2556.3|2556.6|2553.6|2559.8|2556.8|2553.3|2550.8|785
1683204300000|2023-05-04 12:45:00|2556.4|2554.4|2552.3|2550.3|2556.6|2554.5|2550.9|2548.3|889
1683204600000|2023-05-04 12:50:00|2552.4|2550.4|2554.4|2552.4|2556.8|2554.2|2552.4|2550.4|769
1683204900000|2023-05-04 12:55:00|2554.6|2552.6|2555.3|2552.3|2556.6|2554.2|2552.4|2549.8|750
1683205200000|2023-05-04 13:00:00|2555.2|2552.2|2559.7|2556.7|2563|2560.6|2555.1|2552.1|922
1683205500000|2023-05-04 13:05:00|2559.6|2556.6|2562.5|2559.5|2566.9|2564.3|2557.3|2555.3|1000
1683205800000|2023-05-04 13:10:00|2562.4|2559.4|2558.1|2556.1|2562.4|2559.4|2557.8|2555.2|829
1683206100000|2023-05-04 13:15:00|2558.2|2556.2|2558.6|2555.6|2560.3|2557.8|2555.2|2552.4|660
1683206400000|2023-05-04 13:20:00|2558.5|2555.5|2558.9|2555.9|2559.8|2557.2|2554.3|2551.3|602
1683206700000|2023-05-04 13:25:00|2558.7|2555.7|2552|2549|2559.6|2557.3|2551.9|2549|662
1683207000000|2023-05-04 13:30:00|2552.1|2549.1|2557.9|2555.9|2559.5|2557.3|2551.7|2549|973
1683207300000|2023-05-04 13:35:00|2558|2556|2565.8|2563.8|2568|2566|2557|2554.5|898
1683207600000|2023-05-04 13:40:00|2565.6|2563.6|2568.2|2566.2|2569.6|2566.9|2563|2560.6|878
1683207900000|2023-05-04 13:45:00|2568.5|2565.5|2567.9|2565.9|2576.2|2573.7|2565.9|2563.9|1038
1683208200000|2023-05-04 13:50:00|2568.2|2566.2|2571|2568|2573.3|2571|2565.2|2562.8|943
1683208500000|2023-05-04 13:55:00|2570.8|2567.8|2572.7|2570.7|2572.8|2570.8|2566.9|2564.9|935
1683208800000|2023-05-04 14:00:00|2572.6|2570.6|2571.6|2569.6|2576.7|2574.5|2567.7|2565.7|1043
1683209100000|2023-05-04 14:05:00|2571.7|2569.7|2569.8|2566.8|2574.4|2572.3|2564|2561.8|1151
1683209400000|2023-05-04 14:10:00|2569.7|2566.7|2566.4|2564.4|2573|2571|2566.3|2564.3|1087
1683209700000|2023-05-04 14:15:00|2566|2564|2567.8|2565.8|2572.2|2569.9|2563.3|2560.3|1295
1683210000000|2023-05-04 14:20:00|2567.7|2565.7|2576.2|2574.2|2578.9|2576.9|2567|2565|1041
1683210300000|2023-05-04 14:25:00|2576.5|2574.5|2576.2|2573.2|2579.7|2577.5|2576.1|2573.2|1004
1683210600000|2023-05-04 14:30:00|2576.5|2573.5|2578.6|2576.6|2581.4|2578.9|2574.4|2571.5|1008
1683210900000|2023-05-04 14:35:00|2578.7|2576.7|2587.9|2585.9|2588.6|2586.1|2573.8|2571.8|1167
1683211200000|2023-05-04 14:40:00|2588.1|2586.1|2597.4|2594.4|2598.6|2595.6|2587.4|2585.4|1020
1683211500000|2023-05-04 14:45:00|2597.5|2594.5|2590.6|2588.6|2597.8|2594.8|2583.7|2580.7|1352
1683211800000|2023-05-04 14:50:00|2591.3|2588.3|2593.1|2590.1|2597.6|2594.6|2588.9|2585.9|1092
1683212100000|2023-05-04 14:55:00|2593|2590|2592.4|2590.4|2595.5|2593.5|2590.5|2587.5|1050
1683212400000|2023-05-04 15:00:00|2592.6|2590.6|2595.1|2592.1|2597.7|2595.7|2591.5|2588.9|1066
1683212700000|2023-05-04 15:05:00|2594.9|2591.9|2589.7|2587.7|2595.8|2592.9|2588.6|2585.6|1139
1683213000000|2023-05-04 15:10:00|2589.5|2587.5|2589.1|2587.1|2592.5|2590|2586.7|2584.2|994
1683213300000|2023-05-04 15:15:00|2588.8|2586.8|2590.9|2588.9|2595.1|2592.6|2585.8|2582.8|1033
1683213600000|2023-05-04 15:20:00|2590.8|2588.8|2588.2|2586.2|2592.2|2589.5|2586.9|2584.4|955
1683213900000|2023-05-04 15:25:00|2588.1|2586.1|2588|2585|2589.3|2587.1|2586.3|2583.9|744
1683214200000|2023-05-04 15:30:00|2587.9|2584.9|2587.8|2585.8|2589.8|2587.3|2586.2|2583.2|840
1683214500000|2023-05-04 15:35:00|2587.9|2585.9|2590.5|2587.5|2592.8|2590.2|2587.5|2584.9|813
1683214800000|2023-05-04 15:40:00|2589.9|2587.9|2594.8|2592.8|2595.4|2593|2589.4|2586.8|794
1683215100000|2023-05-04 15:45:00|2594.9|2592.9|2594.1|2591.1|2595.5|2592.9|2590.7|2588|746
1683215400000|2023-05-04 15:50:00|2594.2|2591.2|2592.1|2589.1|2594.6|2592.3|2591.5|2588.7|701
1683215700000|2023-05-04 15:55:00|2592.3|2589.3|2591.9|2589.9|2593.5|2591.1|2590|2587.6|700
1683216000000|2023-05-04 16:00:00|2591.8|2589.8|2594.9|2591.9|2595.6|2592.6|2591.2|2588.5|714
1683216300000|2023-05-04 16:05:00|2595.1|2592.1|2598.1|2595.1|2598.4|2595.4|2593.9|2591.4|598
1683216600000|2023-05-04 16:10:00|2598|2595|2599.1|2596.1|2599.7|2596.7|2596.3|2593.8|613
1683216900000|2023-05-04 16:15:00|2599.2|2596.2|2593.4|2590.4|2599.2|2596.9|2590.8|2588.3|768
1683217200000|2023-05-04 16:20:00|2593.3|2590.3|2591.4|2589.4|2594.2|2591.7|2590.5|2587.5|716
1683217500000|2023-05-04 16:25:00|2591.2|2589.2|2592.9|2590.9|2594.2|2591.5|2589.7|2587.1|548
1683217800000|2023-05-04 16:30:00|2593.1|2591.1|2596.3|2593.3|2596.7|2594.1|2593.1|2590.6|550
1683218100000|2023-05-04 16:35:00|2596.2|2593.2|2598.7|2595.7|2599.4|2596.6|2594.1|2591.4|476
1683218400000|2023-05-04 16:40:00|2598.1|2596.1|2598.7|2596.7|2599.9|2597.6|2597.1|2594.5|415
1683218700000|2023-05-04 16:45:00|2598.6|2596.6|2598|2595|2598.7|2596.7|2595.3|2592.6|431
1683219000000|2023-05-04 16:50:00|2597.9|2594.9|2600.2|2598.2|2600.4|2598.4|2597.3|2594.9|360
1683219300000|2023-05-04 16:55:00|2600.1|2598.1|2600.8|2597.8|2602.4|2599.6|2599.9|2597.3|441
1683219600000|2023-05-04 17:00:00|2600.4|2597.4|2600.3|2597.3|2601.6|2599.2|2597.9|2595.3|574
1683219900000|2023-05-04 17:05:00|2600.2|2597.2|2599.7|2597.7|2602.4|2599.4|2597.3|2594.5|645
1683220200000|2023-05-04 17:10:00|2599.8|2597.8|2602.7|2600.7|2603.7|2601.3|2599.7|2597.6|395
1683220500000|2023-05-04 17:15:00|2602.8|2600.8|2601.9|2598.9|2603.6|2601.4|2599.4|2596.8|395
1683220800000|2023-05-04 17:20:00|2601.3|2599.3|2595.5|2592.5|2601.7|2599.3|2593.6|2591.1|633
1683221100000|2023-05-04 17:25:00|2595.3|2592.3|2596.4|2593.4|2599.4|2596.9|2595.3|2592.3|695
1683221400000|2023-05-04 17:30:00|2596.6|2593.6|2598.1|2595.1|2598.6|2595.8|2594|2591.4|627
1683221700000|2023-05-04 17:35:00|2597.9|2594.9|2595.5|2592.5|2598.7|2596.2|2593.9|2591.2|667
1683222000000|2023-05-04 17:40:00|2595.4|2592.4|2599.8|2596.8|2600.8|2598.4|2594.6|2591.9|486
1683222300000|2023-05-04 17:45:00|2600.1|2597.1|2599.1|2597.1|2600.8|2598.4|2598.9|2596.2|412
1683222600000|2023-05-04 17:50:00|2599.3|2597.3|2601|2599|2601.8|2599.4|2599.2|2596.4|364
1683222900000|2023-05-04 17:55:00|2600.9|2598.9|2599|2597|2601.9|2599.8|2598.6|2595.6|364
1683223200000|2023-05-04 18:00:00|2598.8|2596.8|2597.8|2595.8|2599.7|2597.1|2596.4|2593.5|486
1683223500000|2023-05-04 18:05:00|2597.9|2595.9|2596.6|2594.6|2598.9|2596|2595.9|2593.2|427
1683223800000|2023-05-04 18:10:00|2596.7|2594.7|2595.7|2593.7|2599.5|2596.9|2595.4|2593.1|373
1683224100000|2023-05-04 18:15:00|2595.8|2593.8|2597.8|2595.8|2599.1|2596.5|2595.8|2593.6|372
1683224400000|2023-05-04 18:20:00|2597.6|2595.6|2597.2|2595.2|2598.5|2596.5|2596.1|2593.9|348
1683224700000|2023-05-04 18:25:00|2597.3|2595.3|2597.1|2595.1|2598.7|2596.2|2596.7|2594.1|340
1683225000000|2023-05-04 18:30:00|2597.9|2594.9|2598.5|2596.5|2600.4|2598.1|2597.3|2594.9|421
1683225300000|2023-05-04 18:35:00|2598.6|2596.6|2601.6|2599.6|2602.3|2599.9|2598.3|2595.6|381
1683225600000|2023-05-04 18:40:00|2601.8|2599.8|2602.3|2600.3|2603.8|2601.2|2601|2598.5|399
1683225900000|2023-05-04 18:45:00|2602.4|2600.4|2602.2|2600.2|2602.8|2600.7|2599.4|2597.1|374
1683226200000|2023-05-04 18:50:00|2602.3|2600.3|2601.8|2599.8|2603.2|2600.9|2601.5|2598.8|322
1683226500000|2023-05-04 18:55:00|2601.9|2599.9|2602.3|2600.3|2603.4|2600.9|2601.6|2599.1|357
1683226800000|2023-05-04 19:00:00|2602.5|2600.5|2601.5|2599.5|2603.3|2600.7|2601.4|2599|372
1683227100000|2023-05-04 19:05:00|2601.6|2599.6|2600.8|2597.8|2602.4|2600.1|2599.7|2597|322
1683227400000|2023-05-04 19:10:00|2600.7|2597.7|2604.5|2601.5|2605.4|2602.4|2600|2597.4|423
1683227700000|2023-05-04 19:15:00|2604.4|2601.4|2604.1|2601.1|2605.3|2602.8|2604|2601.1|369
1683228000000|2023-05-04 19:20:00|2604.2|2601.2|2602.9|2599.9|2604.7|2602.3|2602.8|2599.8|200
1683228300000|2023-05-04 19:25:00|2603|2600|2602.6|2599.6|2603.9|2601.4|2600.8|2598.1|479
1683228600000|2023-05-04 19:30:00|2602.9|2599.9|2602.5|2599.5|2603.9|2601.2|2601.9|2599.4|358
1683228900000|2023-05-04 19:35:00|2602.4|2599.4|2603.3|2601.3|2604.2|2601.7|2601.9|2599.3|227
1683229200000|2023-05-04 19:40:00|2603.2|2601.2|2604.8|2602.8|2605.3|2602.8|2603.2|2600.8|206
1683229500000|2023-05-04 19:45:00|2604.6|2602.6|2604.6|2601.6|2606|2603.9|2603.9|2601.4|336
1683229800000|2023-05-04 19:50:00|2604.8|2601.8|2604.8|2601.8|2605.7|2603.2|2603.8|2601.3|330
1683230100000|2023-05-04 19:55:00|2604.7|2601.7|2605.9|2603.9|2606|2604|2603.7|2601.2|248
1683230400000|2023-05-04 20:00:00|2606|2604|2606.7|2603.7|2606.9|2604.4|2604.3|2601.7|211
1683230700000|2023-05-04 20:05:00|2606.6|2603.6|2607.1|2604.1|2607.3|2604.7|2605.1|2602.1|220
1683231000000|2023-05-04 20:10:00|2607.2|2604.2|2607.3|2604.3|2608|2605|2606.5|2603.5|189
1683231300000|2023-05-04 20:15:00|2607|2604|2607|2604|2607.4|2604.6|2605.7|2602.8|189
1683231600000|2023-05-04 20:20:00|2606.9|2603.9|2607|2604|2607.8|2604.9|2606.7|2603.9|116
1683231900000|2023-05-04 20:25:00|2607.1|2604.1|2606.7|2603.7|2607.2|2604.7|2605.6|2603|142
1683232200000|2023-05-04 20:30:00|2606.8|2603.8|2605.6|2602.6|2607.6|2604.6|2605.3|2602.3|300
1683232500000|2023-05-04 20:35:00|2605.7|2602.7|2605.8|2602.8|2606.2|2603.2|2605.1|2602.1|96
1683232800000|2023-05-04 20:40:00|2605.9|2602.9|2606.3|2603.3|2606.7|2603.7|2605.6|2602.6|139
1683233100000|2023-05-04 20:45:00|2606.4|2603.4|2606.1|2603.1|2607.1|2604.1|2605.6|2602.8|150
1683233400000|2023-05-04 20:50:00|2606.2|2603.2|2607.1|2604.1|2607.7|2604.7|2605.6|2602.9|151
1683233700000|2023-05-04 20:55:00|2607|2604|2605.6|2602.6|2608.2|2604.2|2605.4|2599|129
1683237600000|2023-05-04 22:00:00|2605.4|2602.4|2603.4|2600.4|2606.3|2602.4|2602.9|2598.5|180
1683237900000|2023-05-04 22:05:00|2603.7|2600.7|2603.8|2600.8|2603.8|2600.8|2602.5|2599.5|94
1683238200000|2023-05-04 22:10:00|2603|2601|2604|2601|2605|2602|2603|2600|111
1683238500000|2023-05-04 22:15:00|2603.9|2600.9|2604.1|2601.1|2606.3|2601.4|2603.4|2598.1|105
1683238800000|2023-05-04 22:20:00|2604.2|2601.2|2606.3|2603.3|2608.8|2603.5|2604|2600.8|90
1683239100000|2023-05-04 22:25:00|2606.4|2603.4|2606.7|2603.7|2607|2604|2606|2603|53
1683239400000|2023-05-04 22:30:00|2606.8|2603.8|2606.2|2604.2|2607.9|2604.9|2606.2|2603.6|80
1683239700000|2023-05-04 22:35:00|2606.8|2603.8|2606.2|2603.2|2608.9|2604.6|2606.2|2602.1|69
1683240000000|2023-05-04 22:40:00|2606.4|2603.4|2607.5|2604.5|2607.8|2604.8|2605.7|2603.2|70
1683240300000|2023-05-04 22:45:00|2607.6|2604.6|2606.7|2603.7|2607.9|2605.3|2606.6|2603.6|72
1683240600000|2023-05-04 22:50:00|2606.2|2604.2|2607.1|2604.1|2607.2|2604.7|2606|2603.3|81
1683240900000|2023-05-04 22:55:00|2607.2|2604.2|2607.3|2604.3|2607.6|2605|2606.7|2603.9|61
1683241200000|2023-05-04 23:00:00|2607.1|2604.1|2606.7|2604.7|2608|2605.2|2606.5|2604|93
1683241500000|2023-05-04 23:05:00|2606.6|2604.6|2606.4|2603.4|2607.2|2604.7|2605.9|2603.4|79
1683241800000|2023-05-04 23:10:00|2605.9|2603.9|2606.2|2603.2|2606.6|2604|2605.5|2603|74
1683242100000|2023-05-04 23:15:00|2606.3|2603.3|2607.2|2604.2|2607.7|2605.1|2605.6|2603.1|75
1683242400000|2023-05-04 23:20:00|2607.1|2604.1|2606.9|2603.9|2607.4|2604.8|2606.2|2603.8|68
1683242700000|2023-05-04 23:25:00|2607.1|2604.1|2607|2604|2607.2|2604.5|2606|2603.4|94
1683243000000|2023-05-04 23:30:00|2607.1|2604.1|2606.5|2603.5|2607.1|2604.6|2606|2603.3|76
1683243300000|2023-05-04 23:35:00|2606.1|2604.1|2606.7|2604.7|2607.3|2604.8|2606.1|2603.5|60
1683243600000|2023-05-04 23:40:00|2607.3|2604.3|2607.4|2604.4|2607.6|2605.2|2606.7|2604.2|52
1683243900000|2023-05-04 23:45:00|2607.3|2604.3|2607.7|2604.7|2608.5|2606|2606.6|2604.2|113
1683244200000|2023-05-04 23:50:00|2607.8|2604.8|2608.3|2605.3|2608.4|2605.5|2607.1|2604.5|81
1683244500000|2023-05-04 23:55:00|2608.2|2605.2|2607.2|2605.2|2608.4|2605.9|2607|2604.4|95
1683244800000|2023-05-05 00:00:00|2607.1|2605.1|2605|2602|2607.7|2605.1|2604.7|2601.7|161
1683245100000|2023-05-05 00:05:00|2604.9|2601.9|2603.9|2600.9|2605.3|2602.5|2603.6|2600.6|172
1683245400000|2023-05-05 00:10:00|2604|2601|2602.1|2599.1|2604.2|2601.2|2601.1|2598.1|172
1683245700000|2023-05-05 00:15:00|2602.2|2599.2|2603.3|2600.3|2603.4|2600.4|2601.3|2598.6|95
1683246000000|2023-05-05 00:20:00|2603.2|2600.2|2603.3|2600.3|2603.8|2600.8|2602.1|2599.1|138
1683246300000|2023-05-05 00:25:00|2603.4|2600.4|2604|2601|2605|2602|2603.3|2600.3|135
1683246600000|2023-05-05 00:30:00|2604.1|2601.1|2603.6|2600.6|2604.7|2601.7|2603.1|2600.1|110
1683246900000|2023-05-05 00:35:00|2603.4|2600.4|2604.2|2601.2|2604.3|2601.9|2603.1|2600.2|111
1683247200000|2023-05-05 00:40:00|2604.3|2601.3|2606.7|2603.7|2606.8|2603.8|2603.4|2600.7|120
1683247500000|2023-05-05 00:45:00|2606.6|2603.6|2605.7|2602.7|2606.8|2604|2604.9|2602.4|135
1683247800000|2023-05-05 00:50:00|2605.6|2602.6|2604|2601|2605.9|2603|2603.3|2600.9|126
1683248100000|2023-05-05 00:55:00|2603.9|2600.9|2603.6|2601.6|2604.9|2601.9|2603.5|2600.5|124
1683248400000|2023-05-05 01:00:00|2604.1|2601.1|2603.9|2600.9|2605.4|2602.4|2601.7|2598.9|422
1683248700000|2023-05-05 01:05:00|2604|2601|2603.6|2600.6|2605|2602|2601.7|2598.9|292
1683249000000|2023-05-05 01:10:00|2603.5|2600.5|2603.5|2600.5|2605.8|2602.8|2603.1|2600.2|340
1683249300000|2023-05-05 01:15:00|2603.7|2600.7|2605.3|2602.3|2606|2603|2603.7|2600.7|319
1683249600000|2023-05-05 01:20:00|2605.4|2602.4|2608.9|2605.9|2609.2|2606.4|2604.8|2601.8|313
1683249900000|2023-05-05 01:25:00|2608.8|2605.8|2609|2606|2610.1|2607.8|2607|2604.5|301
1683250200000|2023-05-05 01:30:00|2609.1|2606.1|2611|2608|2612.2|2609.2|2608.6|2605.9|318
1683250500000|2023-05-05 01:35:00|2610.8|2607.8|2612.9|2609.9|2613.4|2610.7|2610.2|2607.2|375
1683250800000|2023-05-05 01:40:00|2612.7|2609.7|2613.4|2610.4|2613.4|2610.4|2610|2607.5|327
1683251100000|2023-05-05 01:45:00|2613.3|2610.3|2610|2608|2613.3|2610.4|2608.6|2606.1|256
1683251400000|2023-05-05 01:50:00|2610.2|2607.2|2611.1|2608.1|2611.6|2608.6|2609.4|2606.7|321
1683251700000|2023-05-05 01:55:00|2610.9|2607.9|2613.6|2610.6|2613.9|2610.9|2610.8|2607.8|226
1683252000000|2023-05-05 02:00:00|2613.5|2610.5|2614.5|2611.5|2615.1|2612.1|2612|2609.5|261
1683252300000|2023-05-05 02:05:00|2614.4|2611.4|2610.9|2607.9|2614.5|2611.5|2610.7|2607.7|272
1683252600000|2023-05-05 02:10:00|2611.1|2608.1|2606.7|2604.7|2611.4|2608.7|2606.6|2603.7|282
1683252900000|2023-05-05 02:15:00|2606.6|2604.6|2605.7|2602.7|2607.3|2604.8|2605.1|2602.6|217
1683253200000|2023-05-05 02:20:00|2605.8|2602.8|2605.1|2602.1|2605.8|2603.2|2604.1|2601.1|157
1683253500000|2023-05-05 02:25:00|2604.9|2601.9|2601|2598|2604.9|2602.3|2600.9|2597.9|175
1683253800000|2023-05-05 02:30:00|2600.7|2597.7|2600.1|2598.1|2602.8|2599.8|2598.7|2595.7|397
1683254100000|2023-05-05 02:35:00|2600.2|2598.2|2602.6|2599.6|2603.5|2600.7|2600.1|2598|201
1683254400000|2023-05-05 02:40:00|2602.5|2599.5|2603.6|2600.6|2603.8|2600.8|2601.5|2599.1|194
1683254700000|2023-05-05 02:45:00|2603.5|2600.5|2604.8|2601.8|2605.4|2602.4|2602.8|2600|202
1683255000000|2023-05-05 02:50:00|2605|2602|2604.5|2601.5|2606.6|2603.9|2604.2|2601.2|211
1683255300000|2023-05-05 02:55:00|2604.3|2601.3|2602.6|2599.6|2604.6|2601.6|2602.1|2599.2|295
1683255600000|2023-05-05 03:00:00|2602.4|2599.4|2604.5|2601.5|2604.6|2601.8|2602.1|2599.3|219
1683255900000|2023-05-05 03:05:00|2604.2|2601.2|2601.8|2599.8|2604.8|2601.9|2601.8|2599.3|364
1683256200000|2023-05-05 03:10:00|2601.9|2599.9|2601.1|2598.1|2602.8|2600.2|2599|2597|245
1683256500000|2023-05-05 03:15:00|2601.2|2598.2|2602.1|2600.1|2602.6|2600.2|2600.6|2598.1|136
1683256800000|2023-05-05 03:20:00|2602.3|2600.3|2603.1|2600.1|2604.1|2601.6|2601.8|2599.2|255
1683257100000|2023-05-05 03:25:00|2603.2|2600.2|2602.7|2599.7|2604.5|2601.5|2602.1|2599.1|366
1683257400000|2023-05-05 03:30:00|2602.3|2600.3|2603.4|2601.4|2604.6|2601.7|2602.2|2599.8|213
1683257700000|2023-05-05 03:35:00|2603.5|2601.5|2603.2|2600.2|2604.3|2601.7|2601.8|2599|238
1683258000000|2023-05-05 03:40:00|2602.7|2600.7|2603.2|2601.2|2604.2|2601.5|2602.6|2600.2|150
1683258300000|2023-05-05 03:45:00|2603.6|2601.6|2604.7|2602.7|2605.4|2602.7|2603.3|2600.9|97
1683258600000|2023-05-05 03:50:00|2604.8|2602.8|2603.3|2600.3|2605.5|2602.9|2603.2|2600.2|125
1683258900000|2023-05-05 03:55:00|2603.2|2600.2|2602.4|2599.4|2603.8|2601.4|2601.9|2599.4|124
1683259200000|2023-05-05 04:00:00|2602.2|2600.2|2600.6|2598.6|2602.6|2600.2|2600.5|2598.1|113
1683259500000|2023-05-05 04:05:00|2601.2|2598.2|2600.8|2598.8|2601.4|2598.9|2600.1|2597.6|87
1683259800000|2023-05-05 04:10:00|2600.9|2598.9|2600.5|2597.5|2601.4|2598.9|2600.1|2597.5|105
1683260100000|2023-05-05 04:15:00|2600.4|2597.4|2601.5|2598.5|2601.7|2599.1|2599.5|2597|80
1683260400000|2023-05-05 04:20:00|2601.6|2598.6|2601.1|2598.1|2601.6|2598.9|2599.9|2597.6|82
1683260700000|2023-05-05 04:25:00|2601.2|2598.2|2601.7|2599.7|2602.2|2599.7|2600.6|2598.1|99
1683261000000|2023-05-05 04:30:00|2602.7|2600.3|2603.7|2600.7|2604|2601.3|2602.1|2599.5|169
1683261300000|2023-05-05 04:35:00|2603.8|2600.8|2602.3|2600.3|2603.8|2600.8|2601.6|2599.3|114
1683261600000|2023-05-05 04:40:00|2602.8|2599.8|2602.6|2600.6|2603.3|2600.7|2601.8|2599.3|82
1683261900000|2023-05-05 04:45:00|2602.7|2600.7|2602.6|2599.6|2602.9|2600.8|2602|2599.4|67
1683262200000|2023-05-05 04:50:00|2602.7|2599.7|2600.4|2597.4|2602.9|2600.1|2599.9|2597.4|103
1683262500000|2023-05-05 04:55:00|2600.7|2597.7|2600.8|2597.8|2601.7|2599.2|2600|2597.2|151
1683262800000|2023-05-05 05:00:00|2600.7|2597.7|2599.8|2597.8|2602|2599.4|2599.6|2597.4|193
1683263100000|2023-05-05 05:05:00|2600.8|2598.2|2600.9|2598.9|2602.8|2599.8|2600.2|2598|155
1683263400000|2023-05-05 05:10:00|2601|2599|2602.3|2599.3|2602.8|2600.2|2600.8|2598.2|241
1683263700000|2023-05-05 05:15:00|2602.4|2599.4|2600.5|2598.5|2602.7|2599.9|2600.4|2597.9|118
1683264000000|2023-05-05 05:20:00|2600.4|2598.4|2600.4|2598.4|2601.4|2598.9|2599.8|2597.3|131
1683264300000|2023-05-05 05:25:00|2600.8|2597.8|2601.5|2598.5|2602.1|2599.7|2600.3|2597.8|169
1683264600000|2023-05-05 05:30:00|2601.7|2598.7|2600.8|2597.8|2603.5|2601|2599|2596.4|312
1683264900000|2023-05-05 05:35:00|2600.7|2597.7|2600.6|2598.6|2601.2|2598.9|2599.1|2596.4|246
1683265200000|2023-05-05 05:40:00|2600.7|2598.7|2599.4|2596.4|2601.4|2598.9|2597.8|2595.5|235
1683265500000|2023-05-05 05:45:00|2599.1|2596.1|2599.3|2597.3|2599.7|2597.4|2597.3|2594.8|238
1683265800000|2023-05-05 05:50:00|2599.2|2597.2|2599.2|2596.2|2599.6|2597.3|2597.3|2594.8|218
1683266100000|2023-05-05 05:55:00|2599|2596|2600.7|2597.7|2600.8|2598.5|2598.4|2596|160
1683266400000|2023-05-05 06:00:00|2600.8|2597.8|2603.7|2600.7|2605.2|2602.2|2600.8|2597.8|346
1683266700000|2023-05-05 06:05:00|2603.6|2600.6|2604.3|2601.3|2605.1|2602.1|2601.5|2598.5|424
1683267000000|2023-05-05 06:10:00|2604.1|2601.1|2603.5|2600.5|2605.9|2603.1|2602.8|2600.2|319
1683267300000|2023-05-05 06:15:00|2603.7|2600.7|2603.1|2600.1|2604.5|2601.5|2601.5|2598.5|286
1683267600000|2023-05-05 06:20:00|2602.4|2600.4|2601.5|2598.5|2603.1|2600.4|2600.1|2597.4|304
1683267900000|2023-05-05 06:25:00|2601.4|2598.4|2601.6|2598.6|2603.4|2600.6|2600.8|2598.3|311
1683268200000|2023-05-05 06:30:00|2601.5|2598.5|2603.3|2601.3|2604.1|2601.7|2601.2|2598.5|298
1683268500000|2023-05-05 06:35:00|2603.2|2601.2|2604|2601|2605.7|2603.1|2602.4|2600|346
1683268800000|2023-05-05 06:40:00|2603.3|2601.3|2605.2|2602.2|2605.6|2603|2603.1|2600.7|313
1683269100000|2023-05-05 06:45:00|2605.1|2602.1|2607.5|2604.5|2607.5|2604.7|2604.3|2601.5|318
1683269400000|2023-05-05 06:50:00|2607.4|2604.4|2605.9|2603.9|2608.1|2605.1|2604.8|2602.2|407
1683269700000|2023-05-05 06:55:00|2606|2604|2606.7|2603.7|2607.4|2605|2605.4|2603|357
1683270000000|2023-05-05 07:00:00|2606.9|2603.9|2607.1|2605.1|2607.3|2605.1|2605.1|2602.6|412
1683270300000|2023-05-05 07:05:00|2607|2605|2604.6|2601.6|2607.5|2605.5|2603.4|2601|283
1683270600000|2023-05-05 07:10:00|2604.8|2601.8|2602|2600|2604.8|2602.2|2601.9|2599.1|269
1683270900000|2023-05-05 07:15:00|2601.9|2599.9|2602.4|2600.4|2605|2602.1|2601.4|2598.8|277
1683271200000|2023-05-05 07:20:00|2603|2600|2600.5|2598.5|2604.2|2601.4|2599.1|2597.1|338
1683271500000|2023-05-05 07:25:00|2600.6|2598.6|2600.7|2598.7|2602|2599.7|2598.7|2596.5|361
1683271800000|2023-05-05 07:30:00|2600.6|2598.6|2598.8|2596.8|2601.7|2598.7|2598.6|2596.6|347
1683272100000|2023-05-05 07:35:00|2598.5|2596.5|2595|2593|2598.5|2596.5|2593.2|2591.2|383
1683272400000|2023-05-05 07:40:00|2595.2|2592.2|2594.4|2592.4|2597.3|2594.8|2593.4|2591.4|403
1683272700000|2023-05-05 07:45:00|2594.5|2592.5|2596.4|2594.4|2597|2594.5|2594.4|2592.1|322
1683273000000|2023-05-05 07:50:00|2596.3|2594.3|2595.4|2592.4|2596.5|2594.5|2594.1|2591.6|241
1683273300000|2023-05-05 07:55:00|2595.2|2592.2|2594.2|2591.2|2595.4|2593.1|2593.3|2590.8|310
1683273600000|2023-05-05 08:00:00|2594.3|2591.3|2592.5|2589.5|2595|2592.8|2591.2|2588.2|363
1683273900000|2023-05-05 08:05:00|2592.4|2589.4|2591.7|2588.7|2592.4|2589.9|2589.7|2587.2|307
1683274200000|2023-05-05 08:10:00|2591.6|2588.6|2591.7|2588.7|2591.7|2589.1|2589.3|2586.7|297
1683274500000|2023-05-05 08:15:00|2591.6|2588.6|2592.9|2590.9|2594.5|2592|2591.1|2588.6|284
1683274800000|2023-05-05 08:20:00|2592.8|2590.8|2590.9|2588.9|2593.6|2591.2|2590.8|2588.2|365
1683275100000|2023-05-05 08:25:00|2591.2|2589.2|2590.8|2588.8|2591.8|2589.4|2590.4|2587.8|221
1683275400000|2023-05-05 08:30:00|2590.7|2588.7|2591.1|2589.1|2592.5|2590.2|2589|2586.4|246
1683275700000|2023-05-05 08:35:00|2591|2589|2591.9|2588.9|2592.7|2590.2|2590.5|2588.3|230
1683276000000|2023-05-05 08:40:00|2591.8|2588.8|2592.4|2590.4|2593.1|2590.6|2590.9|2588.8|214
1683276300000|2023-05-05 08:45:00|2592.5|2590.5|2593|2591|2594.1|2591.7|2591.8|2589.5|250
1683276600000|2023-05-05 08:50:00|2592.9|2590.9|2590.8|2588.8|2593.7|2591.1|2589.5|2587.3|263
1683276900000|2023-05-05 08:55:00|2590.7|2588.7|2591.4|2589.4|2592.4|2590.2|2590.7|2588.3|205
1683277200000|2023-05-05 09:00:00|2591.5|2589.5|2589.9|2587.9|2591.5|2589.5|2589|2587|223
1683277500000|2023-05-05 09:05:00|2590|2588|2592.1|2589.1|2592.2|2589.8|2589.6|2587|297
1683277800000|2023-05-05 09:10:00|2592.2|2589.2|2592.3|2589.3|2592.4|2589.8|2590.5|2588|262
1683278100000|2023-05-05 09:15:00|2592.5|2589.5|2590.9|2588.9|2593.3|2590.9|2590.9|2588.7|218
1683278400000|2023-05-05 09:20:00|2591|2589|2588.8|2586.8|2591.2|2589|2588.8|2586.5|178
1683278700000|2023-05-05 09:25:00|2589.4|2586.4|2588.3|2586.3|2589.7|2587|2587.6|2585.3|232
1683279000000|2023-05-05 09:30:00|2588.2|2586.2|2589.9|2586.9|2590|2587.5|2587.7|2585.3|183
1683279300000|2023-05-05 09:35:00|2589.8|2586.8|2588.8|2586.8|2590.7|2588.7|2588.7|2586.2|134
1683279600000|2023-05-05 09:40:00|2588.7|2586.7|2586.8|2584.8|2589.8|2586.9|2586.4|2584.1|197
1683279900000|2023-05-05 09:45:00|2586.7|2584.7|2587.3|2584.3|2588.5|2585.5|2586.1|2583.7|312
1683280200000|2023-05-05 09:50:00|2586.7|2584.7|2587.8|2584.8|2588.4|2585.4|2586.4|2584.2|192
1683280500000|2023-05-05 09:55:00|2587.7|2584.7|2588.7|2586.7|2589.8|2586.8|2587.7|2584.7|267
1683280800000|2023-05-05 10:00:00|2588.4|2586.4|2588.9|2585.9|2589.5|2586.7|2587.8|2584.9|242
1683281100000|2023-05-05 10:05:00|2589.1|2586.1|2588.7|2585.7|2590.7|2588.1|2588.4|2585.4|276
1683281400000|2023-05-05 10:10:00|2588.8|2585.8|2588.3|2585.3|2590.4|2587.7|2587.7|2585.2|200
1683281700000|2023-05-05 10:15:00|2588.4|2585.4|2587.2|2585.2|2588.7|2586.5|2587|2585|182
1683282000000|2023-05-05 10:20:00|2587.3|2585.3|2588.6|2586.6|2589.5|2587.5|2586.6|2584.1|172
1683282300000|2023-05-05 10:25:00|2588.8|2586.8|2589.8|2587.8|2591.6|2589.6|2588.7|2586|241
1683282600000|2023-05-05 10:30:00|2589.9|2587.9|2589.7|2587.7|2590.9|2588.3|2588.7|2586.2|260
1683282900000|2023-05-05 10:35:00|2589.6|2587.6|2588.6|2586.6|2590.2|2587.8|2588.4|2585.4|210
1683283200000|2023-05-05 10:40:00|2588.7|2586.7|2590.1|2587.1|2590.7|2588.2|2588.7|2586.3|291
1683283500000|2023-05-05 10:45:00|2590|2587|2590.3|2588.3|2590.4|2588.4|2588.4|2585.7|271
1683283800000|2023-05-05 10:50:00|2590.2|2588.2|2591.7|2589.7|2592.4|2589.8|2590|2587.5|250
1683284100000|2023-05-05 10:55:00|2591.6|2589.6|2592.1|2590.1|2593.2|2590.2|2591.2|2589.1|217
1683284400000|2023-05-05 11:00:00|2592.2|2590.2|2590.2|2588.2|2592.5|2590.2|2588|2585.6|345
1683284700000|2023-05-05 11:05:00|2590.1|2588.1|2593.7|2591.7|2594.1|2592.1|2590.1|2587.8|230
1683285000000|2023-05-05 11:10:00|2593.6|2591.6|2594.6|2591.6|2595.3|2593.1|2592.9|2590.4|245
1683285300000|2023-05-05 11:15:00|2594.5|2591.5|2592.8|2590.8|2594.8|2592.3|2591.9|2589.8|192
1683285600000|2023-05-05 11:20:00|2592.9|2590.9|2592.2|2590.2|2593.6|2591.4|2591.9|2589.3|198
1683285900000|2023-05-05 11:25:00|2592|2590|2591.8|2588.8|2593.1|2590.9|2589.9|2587.3|318
1683286200000|2023-05-05 11:30:00|2591.7|2588.7|2589.3|2587.3|2592.7|2590|2588.2|2585.8|222
1683286500000|2023-05-05 11:35:00|2589.2|2587.2|2588.4|2585.4|2590.7|2588.4|2587.8|2585.2|293
1683286800000|2023-05-05 11:40:00|2587.8|2585.8|2585|2583|2587.9|2585.9|2584.4|2581.8|235
1683287100000|2023-05-05 11:45:00|2584.9|2582.9|2586.3|2583.3|2586.9|2584.2|2584.8|2581.9|243
1683287400000|2023-05-05 11:50:00|2586.4|2583.4|2583.4|2580.4|2586.6|2584.1|2582.8|2580.2|243
1683287700000|2023-05-05 11:55:00|2583.7|2580.7|2583.8|2581.8|2584.8|2582|2581.9|2579.4|250
1683288000000|2023-05-05 12:00:00|2583.9|2581.9|2584.9|2581.9|2585.6|2583.1|2582.1|2579.6|376
1683288300000|2023-05-05 12:05:00|2584.8|2581.8|2587.4|2585.4|2587.8|2585.8|2584|2581.8|287
1683288600000|2023-05-05 12:10:00|2587.5|2585.5|2587.3|2584.3|2588.7|2586.1|2586.5|2584|333
1683288900000|2023-05-05 12:15:00|2587.2|2584.2|2584.7|2582.7|2587.2|2584.2|2582.8|2580.4|377
1683289200000|2023-05-05 12:20:00|2584.6|2582.6|2581|2578|2586.7|2584.1|2580.8|2578|550
1683289500000|2023-05-05 12:25:00|2581.3|2578.3|2589.9|2580.4|2591.3|2586.6|2581.1|2578.1|648
1683289800000|2023-05-05 12:30:00|2590.7|2579.9|2584.4|2581.4|2590.7|2583.7|2561.1|2553.2|1525
1683290100000|2023-05-05 12:35:00|2584.3|2581.3|2566.3|2563.3|2584.7|2581.7|2565.5|2562.5|1320
1683290400000|2023-05-05 12:40:00|2566.2|2563.2|2559.3|2556.3|2570.8|2567.8|2557.4|2554.4|1256
1683290700000|2023-05-05 12:45:00|2559.5|2556.5|2562.9|2559.9|2566.1|2563.6|2555.1|2552.1|1111
1683291000000|2023-05-05 12:50:00|2563|2560|2559|2556|2563.3|2560.7|2558.1|2555.1|890
1683291300000|2023-05-05 12:55:00|2558.9|2555.9|2559.1|2556.1|2563.3|2560.5|2556.3|2553.9|977
1683291600000|2023-05-05 13:00:00|2559.5|2556.5|2556.3|2553.3|2565.7|2563.1|2553.9|2551.4|1338
1683291900000|2023-05-05 13:05:00|2556.4|2553.4|2551.3|2548.3|2556.7|2554|2547.6|2545.4|1052
1683292200000|2023-05-05 13:10:00|2551.2|2548.2|2552.3|2550.3|2554.8|2551.8|2547.2|2544.7|971
1683292500000|2023-05-05 13:15:00|2552.5|2550.5|2555.5|2553.5|2558|2555.4|2550.5|2548.1|897
1683292800000|2023-05-05 13:20:00|2555.8|2553.8|2544|2541|2556.9|2554.5|2543.5|2540.9|926
1683293100000|2023-05-05 13:25:00|2544.1|2541.1|2548.5|2545.5|2549.1|2546.1|2542.7|2540.3|843
1683293400000|2023-05-05 13:30:00|2548.6|2545.6|2541.4|2538.4|2554|2551|2541|2538|1095
1683293700000|2023-05-05 13:35:00|2541.2|2538.2|2527.5|2524.5|2541.2|2538.2|2523.4|2520.4|1054
1683294000000|2023-05-05 13:40:00|2527.4|2524.4|2526.6|2523.6|2533.8|2530.8|2523.4|2520.6|1029
1683294300000|2023-05-05 13:45:00|2526.5|2523.5|2523.8|2520.8|2527.8|2525.1|2518.6|2515.9|1089
1683294600000|2023-05-05 13:50:00|2523.7|2520.7|2529.6|2527.6|2530.9|2528.2|2521.5|2518.5|1121
1683294900000|2023-05-05 13:55:00|2529.5|2527.5|2526.3|2524.3|2531.6|2529|2525.5|2523.5|923
1683295200000|2023-05-05 14:00:00|2526.4|2524.4|2522.1|2520.1|2528.6|2526.5|2520.5|2518.1|858
1683295500000|2023-05-05 14:05:00|2522|2520|2524.4|2521.4|2524.6|2521.6|2517.8|2515.5|829
1683295800000|2023-05-05 14:10:00|2524.6|2522.6|2524.6|2521.6|2528.7|2525.7|2522.6|2520.3|846
1683296100000|2023-05-05 14:15:00|2524.7|2521.7|2529.8|2527.8|2529.9|2527.9|2523.8|2520.8|773
1683296400000|2023-05-05 14:20:00|2529.9|2527.9|2535.4|2533.4|2536.9|2533.9|2523.8|2521.2|827
1683296700000|2023-05-05 14:25:00|2535.3|2533.3|2539|2537|2541|2539|2532.9|2529.9|1010
1683297000000|2023-05-05 14:30:00|2538.9|2536.9|2541.1|2539.1|2542.2|2539.8|2533.7|2531.7|812
1683297300000|2023-05-05 14:35:00|2541|2539|2539.1|2537.1|2541.4|2539.4|2536.7|2534.3|712
1683297600000|2023-05-05 14:40:00|2539.2|2537.2|2538.2|2536.2|2540.7|2538.7|2535|2532.4|685
1683297900000|2023-05-05 14:45:00|2538.3|2536.3|2537.7|2535.7|2540.9|2538.6|2535.6|2533.6|661
1683298200000|2023-05-05 14:50:00|2537.5|2535.5|2540.3|2537.3|2542.6|2539.9|2536.5|2534|679
1683298500000|2023-05-05 14:55:00|2540.4|2537.4|2543|2540|2543.2|2540.4|2540.1|2537.1|568
1683298800000|2023-05-05 15:00:00|2543.1|2540.1|2542.8|2540.8|2543.2|2540.9|2539.7|2536.9|620
1683299100000|2023-05-05 15:05:00|2543.1|2540.1|2545|2542|2546.3|2543.7|2542.5|2539.5|640
1683299400000|2023-05-05 15:10:00|2545.1|2542.1|2547.3|2545.3|2548|2545.6|2543.5|2541|572
1683299700000|2023-05-05 15:15:00|2547.2|2545.2|2551.7|2548.7|2551.7|2549.2|2546.7|2544.2|584
1683300000000|2023-05-05 15:20:00|2551.8|2548.8|2553.3|2551.3|2554|2551.4|2548.5|2546.5|534
1683300300000|2023-05-05 15:25:00|2553.4|2551.4|2551.4|2548.4|2555|2552.5|2550.4|2547.7|661
1683300600000|2023-05-05 15:30:00|2551.5|2548.5|2553.8|2551.8|2554|2552|2547.6|2545.2|595
1683300900000|2023-05-05 15:35:00|2553.5|2551.5|2555.5|2552.5|2556.9|2554.4|2552.8|2550.7|604
1683301200000|2023-05-05 15:40:00|2555.7|2552.7|2557.8|2555.8|2559.2|2556.5|2554.1|2551.5|542
1683301500000|2023-05-05 15:45:00|2557.9|2555.9|2560.6|2557.6|2561.3|2558.7|2557.2|2555.2|608
1683301800000|2023-05-05 15:50:00|2560.4|2557.4|2559.9|2556.9|2560.5|2557.9|2557.6|2555|449
1683302100000|2023-05-05 15:55:00|2560|2557|2562.4|2559.4|2563.1|2560.3|2558.2|2555.7|488
1683302400000|2023-05-05 16:00:00|2562.5|2559.5|2562.6|2559.6|2563.1|2560.6|2560.7|2558|481
1683302700000|2023-05-05 16:05:00|2562.4|2559.4|2561|2559|2563.6|2561|2559.1|2556.9|394
1683303000000|2023-05-05 16:10:00|2560.9|2558.9|2558.6|2556.6|2562.9|2560.1|2558.3|2555.8|413
1683303300000|2023-05-05 16:15:00|2558.7|2556.7|2557.3|2554.3|2560.3|2557.4|2556.5|2553.5|353
1683303600000|2023-05-05 16:20:00|2557.4|2554.4|2559|2556|2560.3|2557.7|2557.4|2554.4|412
1683303900000|2023-05-05 16:25:00|2558.9|2555.9|2559.3|2557.3|2559.7|2557.4|2557.4|2555|361
1683304200000|2023-05-05 16:30:00|2559.4|2557.4|2562.9|2559.9|2563.5|2560.9|2559.4|2557.2|383
1683304500000|2023-05-05 16:35:00|2563|2560|2563.4|2560.4|2564.6|2562.4|2561.8|2559.6|390
1683304800000|2023-05-05 16:40:00|2563.6|2560.6|2566.4|2564.4|2567.6|2565|2562.4|2559.9|365
1683305100000|2023-05-05 16:45:00|2566.3|2564.3|2566.9|2563.9|2567.3|2565|2565.4|2563|339
1683305400000|2023-05-05 16:50:00|2567|2564|2566.4|2563.4|2567.6|2565.1|2565.4|2562.8|372
1683305700000|2023-05-05 16:55:00|2566.3|2563.3|2565.1|2562.1|2567|2564.5|2564.5|2562|274
1683306000000|2023-05-05 17:00:00|2565.4|2562.4|2565.1|2562.1|2565.4|2562.9|2563.2|2560.6|308
1683306300000|2023-05-05 17:05:00|2565.2|2562.2|2564.9|2561.9|2565.9|2563.3|2563.5|2561|255
1683306600000|2023-05-05 17:10:00|2564.8|2561.8|2564.7|2561.7|2566.1|2563.4|2564.6|2561.7|253
1683306900000|2023-05-05 17:15:00|2564.8|2561.8|2565.2|2563.2|2566|2563.4|2563.7|2561.1|219
1683307200000|2023-05-05 17:20:00|2565.3|2563.3|2566.9|2564.9|2569.7|2567.3|2565.3|2563.1|416
1683307500000|2023-05-05 17:25:00|2567|2565|2564.5|2562.5|2567.7|2565.4|2564.5|2562|269
1683307800000|2023-05-05 17:30:00|2564.4|2562.4|2564|2561|2565.8|2563.2|2563.8|2561|254
1683308100000|2023-05-05 17:35:00|2564.1|2561.1|2561.3|2559.3|2564.1|2561.1|2561.2|2558.7|220
1683308400000|2023-05-05 17:40:00|2561.4|2559.4|2562.8|2559.8|2563.1|2560.5|2561.1|2558.8|197
1683308700000|2023-05-05 17:45:00|2562.7|2559.7|2562.1|2560.1|2562.9|2560.3|2561.5|2559|243
1683309000000|2023-05-05 17:50:00|2562|2560|2561.5|2558.5|2562.5|2560.1|2560.7|2557.8|175
1683309300000|2023-05-05 17:55:00|2561.8|2558.8|2561|2559|2562.4|2560.1|2560.8|2558.1|228
1683309600000|2023-05-05 18:00:00|2561.1|2559.1|2559.9|2556.9|2561.9|2559.2|2559|2556.8|193
1683309900000|2023-05-05 18:05:00|2559.8|2556.8|2560.9|2557.9|2561|2558.3|2559.3|2556.6|188
1683310200000|2023-05-05 18:10:00|2561|2558|2561.7|2558.7|2561.8|2559.3|2560.3|2557.9|132
1683310500000|2023-05-05 18:15:00|2561.6|2558.6|2563|2560|2563.2|2560.2|2560.5|2558.2|133
1683310800000|2023-05-05 18:20:00|2563.1|2560.1|2563.3|2560.3|2564|2561.4|2562.5|2560|205
1683311100000|2023-05-05 18:25:00|2563.4|2560.4|2563|2561|2563.6|2561.3|2562.3|2560.1|207
1683311400000|2023-05-05 18:30:00|2563.4|2560.4|2561.9|2558.9|2563.6|2561.1|2561.3|2558.5|126
1683311700000|2023-05-05 18:35:00|2562|2559|2562.1|2559.1|2562.4|2559.9|2560.3|2557.6|226
1683312000000|2023-05-05 18:40:00|2562|2559|2562.2|2560.2|2564.5|2562|2561.6|2559|260
1683312300000|2023-05-05 18:45:00|2562.1|2560.1|2561.7|2558.7|2563.1|2560.2|2561.1|2558.6|261
1683312600000|2023-05-05 18:50:00|2561.1|2559.1|2563.7|2561.7|2564.6|2562|2561.1|2558.8|238
1683312900000|2023-05-05 18:55:00|2563.6|2561.6|2566|2563|2566.6|2564.2|2563.6|2561.4|278
1683313200000|2023-05-05 19:00:00|2565.9|2562.9|2562.8|2559.8|2566.3|2563.7|2562.5|2559.7|275
1683313500000|2023-05-05 19:05:00|2562.9|2559.9|2564.6|2561.6|2564.8|2562.2|2562.2|2559.4|172
1683313800000|2023-05-05 19:10:00|2564.5|2561.5|2566.6|2564.6|2567.1|2564.6|2563.9|2561.4|193
1683314100000|2023-05-05 19:15:00|2566.8|2564.8|2566.4|2563.4|2567.1|2564.8|2565.7|2563|196
1683314400000|2023-05-05 19:20:00|2566.6|2563.6|2566.3|2563.3|2567.6|2565.1|2565.5|2562.9|134
1683314700000|2023-05-05 19:25:00|2566.4|2563.4|2567.2|2564.2|2567.2|2564.6|2565.8|2563.2|173
1683315000000|2023-05-05 19:30:00|2567.1|2564.1|2567.3|2564.3|2567.8|2565.3|2566.4|2563.8|165
1683315300000|2023-05-05 19:35:00|2567.5|2564.5|2568|2566|2568.6|2566|2566.1|2563.2|158
1683315600000|2023-05-05 19:40:00|2567.9|2565.9|2568.4|2565.4|2568.8|2566.2|2567.7|2565.2|139
1683315900000|2023-05-05 19:45:00|2568.5|2565.5|2567.8|2564.8|2568.8|2566.3|2566.2|2563.7|141
1683316200000|2023-05-05 19:50:00|2568|2565|2568.6|2565.6|2568.7|2566.1|2566.9|2564.3|188
1683316500000|2023-05-05 19:55:00|2568.4|2565.4|2567.1|2565.1|2568.6|2566.2|2566.3|2563.9|203
1683316800000|2023-05-05 20:00:00|2568|2565|2567.6|2564.6|2568.4|2565.4|2566|2563.5|215
1683317100000|2023-05-05 20:05:00|2567.9|2564.9|2566.4|2563.4|2567.9|2564.9|2566.1|2563.1|179
1683317400000|2023-05-05 20:10:00|2566.5|2563.5|2568.7|2565.7|2569.2|2566.6|2566.5|2563.5|197
1683317700000|2023-05-05 20:15:00|2568.8|2565.8|2568.1|2565.1|2568.9|2565.9|2567.6|2564.6|159
1683318000000|2023-05-05 20:20:00|2568|2565|2567.8|2564.8|2568.4|2565.4|2567.5|2564.5|108
1683318300000|2023-05-05 20:25:00|2567.9|2564.9|2568|2565|2568.4|2565.6|2567.5|2564.5|150
1683318600000|2023-05-05 20:30:00|2568.1|2565.1|2566.7|2563.7|2568.1|2565.1|2565.7|2562.7|137
1683318900000|2023-05-05 20:35:00|2566.6|2563.6|2566.2|2563.2|2566.8|2563.8|2565.2|2562.2|147
1683319200000|2023-05-05 20:40:00|2566.1|2563.1|2566.8|2563.8|2567.3|2564.3|2566|2563|76
1683319500000|2023-05-05 20:45:00|2566.9|2563.9|2566.9|2563.9|2568|2565|2566|2563|182
1683319800000|2023-05-05 20:50:00|2566.8|2563.8|2566.3|2563.3|2570.5|2565|2565.9|2560.3|208
1683320100000|2023-05-05 20:55:00|2566.4|2563.4|2568.8|2565.8|2571|2565.8|2565.9|2559.4|116
1683496800000|2023-05-07 22:00:00|2572.8|2563.8|2568.7|2565.7|2572.8|2567.3|2568.2|2563.8|191
1683497100000|2023-05-07 22:05:00|2568.8|2565.8|2566.4|2563.4|2569.6|2566.6|2566.3|2563.3|198
1683497400000|2023-05-07 22:10:00|2566.3|2563.3|2565|2562|2566.9|2563.9|2564.2|2561.2|268
1683497700000|2023-05-07 22:15:00|2564.9|2561.9|2565.4|2562.4|2566.8|2563.8|2564.1|2561.1|161
1683498000000|2023-05-07 22:20:00|2565.3|2562.3|2564.9|2561.9|2565.8|2562.8|2564.1|2561.1|137
1683498300000|2023-05-07 22:25:00|2565|2562|2564.3|2561.3|2565.8|2562.8|2564.1|2561.1|103
1683498600000|2023-05-07 22:30:00|2564.2|2561.2|2564.1|2561.1|2565.8|2562.8|2563.9|2560.9|139
1683498900000|2023-05-07 22:35:00|2564|2561|2562.9|2559.9|2564.5|2561.5|2562.9|2559.9|202
1683499200000|2023-05-07 22:40:00|2563|2560|2563.6|2560.6|2564.4|2561.4|2562.9|2559.9|134
1683499500000|2023-05-07 22:45:00|2563.8|2560.8|2564.8|2561.8|2564.8|2561.8|2562.8|2559.8|115
1683499800000|2023-05-07 22:50:00|2564.6|2561.6|2564.9|2561.9|2565.1|2562.1|2564.1|2561.1|106
1683500100000|2023-05-07 22:55:00|2564.6|2561.6|2564|2561|2565.4|2562.5|2563.8|2560.8|139
1683500400000|2023-05-07 23:00:00|2563.9|2560.9|2564.8|2561.8|2566.1|2563.1|2563.9|2560.9|255
1683500700000|2023-05-07 23:05:00|2564.9|2561.9|2565.9|2562.9|2566.4|2563.4|2564.6|2561.6|168
1683501000000|2023-05-07 23:10:00|2565.8|2562.8|2566.4|2563.4|2566.9|2564.2|2565.4|2562.4|184
1683501300000|2023-05-07 23:15:00|2566.3|2563.3|2568.4|2565.4|2568.6|2566.1|2565.7|2562.7|152
1683501600000|2023-05-07 23:20:00|2568.2|2565.2|2567.4|2564.4|2568.6|2566.1|2566.9|2564.4|122
1683501900000|2023-05-07 23:25:00|2567.8|2564.8|2568.8|2566.8|2569.5|2566.8|2567.2|2564.5|116
1683502200000|2023-05-07 23:30:00|2569.4|2566.4|2569.9|2566.9|2570.1|2567.2|2568.7|2566.1|137
1683502500000|2023-05-07 23:35:00|2569.8|2566.8|2568.2|2565.2|2570|2567.3|2567.7|2565.1|145
1683502800000|2023-05-07 23:40:00|2568.3|2565.3|2567.6|2564.6|2568.4|2565.9|2566.9|2564.1|204
1683503100000|2023-05-07 23:45:00|2567.7|2564.7|2566.4|2563.4|2567.9|2564.9|2565.7|2562.7|185
1683503400000|2023-05-07 23:50:00|2566.3|2563.3|2565.3|2562.3|2566.9|2564.4|2565.1|2562.2|146
1683503700000|2023-05-07 23:55:00|2565.5|2562.5|2565.2|2562.2|2566.1|2563.6|2564.7|2561.8|122
1683504000000|2023-05-08 00:00:00|2564.7|2562.7|2564.4|2561.4|2566|2563.4|2563.8|2561|306
1683504300000|2023-05-08 00:05:00|2564.3|2561.3|2566.4|2563.4|2566.8|2564.1|2563.5|2561.1|229
1683504600000|2023-05-08 00:10:00|2566.5|2563.5|2565.9|2562.9|2566.5|2564|2564.2|2561.7|216
1683504900000|2023-05-08 00:15:00|2565.4|2563.4|2566.4|2564.4|2567.4|2564.8|2564.9|2562.4|214
1683505200000|2023-05-08 00:20:00|2566.3|2564.3|2565.9|2562.9|2567|2564.7|2564.9|2562.4|242
1683505500000|2023-05-08 00:25:00|2566|2563|2567|2564|2567.9|2565.4|2565.7|2562.8|296
1683505800000|2023-05-08 00:30:00|2566.3|2564.3|2566.5|2563.5|2567.3|2564.9|2565.6|2563.2|246
1683506100000|2023-05-08 00:35:00|2566.3|2563.3|2565.3|2562.3|2567|2564.5|2564.7|2562.3|169
1683506400000|2023-05-08 00:40:00|2564.7|2562.7|2564.5|2562.5|2565.5|2562.9|2564.2|2561.7|149
1683506700000|2023-05-08 00:45:00|2564.9|2561.9|2564.9|2561.9|2565.9|2563.5|2563.9|2561.7|211
1683507000000|2023-05-08 00:50:00|2564.8|2561.8|2563.1|2560.1|2565.9|2563.4|2562.7|2560.1|202
1683507300000|2023-05-08 00:55:00|2562.7|2560.7|2564.8|2561.8|2565.5|2563|2562.4|2559.7|247
1683507600000|2023-05-08 01:00:00|2564.5|2561.5|2557.9|2554.9|2564.8|2562.4|2556|2553.1|1007
1683507900000|2023-05-08 01:05:00|2558|2555|2557.9|2555.9|2559|2556|2554.1|2551.5|620
1683508200000|2023-05-08 01:10:00|2557.7|2555.7|2559.9|2557.9|2560.8|2558|2556.9|2554.4|530
1683508500000|2023-05-08 01:15:00|2559.6|2557.6|2560.9|2557.9|2562.5|2559.8|2559.4|2557|353
1683508800000|2023-05-08 01:20:00|2561.1|2558.1|2558.9|2555.9|2561.1|2558.1|2557.6|2554.8|322
1683509100000|2023-05-08 01:25:00|2558.4|2556.4|2560.8|2557.8|2561|2558.2|2558.2|2555.5|342
1683509400000|2023-05-08 01:30:00|2561.4|2558.4|2561.6|2558.6|2563.8|2561.2|2560.3|2557.9|647
1683509700000|2023-05-08 01:35:00|2561.7|2558.7|2562.6|2560.6|2564.5|2561.6|2561.1|2558.5|420
1683510000000|2023-05-08 01:40:00|2562.7|2560.7|2561.9|2558.9|2564.2|2561.4|2561.2|2558.6|345
1683510300000|2023-05-08 01:45:00|2561.8|2558.8|2561.2|2558.2|2562.6|2560.2|2559.2|2556.5|428
1683510600000|2023-05-08 01:50:00|2561|2558|2561.6|2558.6|2562.6|2559.7|2558.8|2556.1|547
1683510900000|2023-05-08 01:55:00|2561.7|2558.7|2563|2560|2565.6|2563.1|2561.5|2558.6|605
1683511200000|2023-05-08 02:00:00|2563.1|2560.1|2563.6|2560.6|2564.4|2561.5|2561.5|2559|438
1683511500000|2023-05-08 02:05:00|2563.4|2560.4|2562.6|2560.6|2564.4|2561.7|2561.3|2558.7|434
1683511800000|2023-05-08 02:10:00|2562.7|2560.7|2562.1|2560.1|2564.1|2561.3|2561.6|2559.1|390
1683512100000|2023-05-08 02:15:00|2562.2|2560.2|2564|2561|2564.4|2561.6|2562.1|2559.7|294
1683512400000|2023-05-08 02:20:00|2563.3|2561.3|2564.8|2562.8|2565.7|2562.9|2562.5|2560.2|221
1683512700000|2023-05-08 02:25:00|2564.9|2562.9|2567|2564|2567.1|2564.3|2564.9|2562.5|405
1683513000000|2023-05-08 02:30:00|2567.1|2564.1|2570.8|2567.8|2570.9|2567.9|2566.4|2563.4|586
1683513300000|2023-05-08 02:35:00|2570.9|2567.9|2568.8|2565.8|2571.4|2568.4|2568.7|2565.7|471
1683513600000|2023-05-08 02:40:00|2569.2|2566.2|2569.2|2566.2|2569.9|2567.6|2567.8|2565.1|274
1683513900000|2023-05-08 02:45:00|2569.1|2566.1|2570.7|2567.7|2571.3|2568.4|2567.7|2565.3|282
1683514200000|2023-05-08 02:50:00|2570.8|2567.8|2569.7|2567.7|2571.2|2568.5|2569.7|2566.8|234
1683514500000|2023-05-08 02:55:00|2569.6|2567.6|2570|2567|2570.4|2567.6|2568.5|2565.5|188
1683514800000|2023-05-08 03:00:00|2569.7|2566.7|2570|2567|2570.7|2568.1|2568.4|2565.8|199
1683515100000|2023-05-08 03:05:00|2569.9|2566.9|2570.2|2567.2|2570.3|2567.6|2568.6|2565.6|228
1683515400000|2023-05-08 03:10:00|2570|2567|2571|2568|2571.2|2568.3|2569|2566.1|151
1683515700000|2023-05-08 03:15:00|2571.1|2568.1|2570|2567|2571.1|2568.1|2569.1|2566.3|154
1683516000000|2023-05-08 03:20:00|2570.1|2567.1|2570.8|2567.8|2572.3|2569.3|2569.3|2566.8|223
1683516300000|2023-05-08 03:25:00|2570.7|2567.7|2568.9|2566.9|2570.7|2568.1|2568.4|2565.7|206
1683516600000|2023-05-08 03:30:00|2569.3|2567.3|2569.6|2566.6|2570.8|2568.2|2569.1|2566.3|121
1683516900000|2023-05-08 03:35:00|2569.7|2566.7|2569.8|2567.8|2571.3|2568.6|2569.3|2566.3|126
1683517200000|2023-05-08 03:40:00|2569.9|2567.9|2572|2569|2572.8|2570.2|2569.7|2567.6|128
1683517500000|2023-05-08 03:45:00|2572.1|2569.1|2571|2569|2572.6|2569.7|2570.5|2568.1|139
1683517800000|2023-05-08 03:50:00|2572|2568.6|2571.9|2569.9|2572.6|2570|2571|2568.5|203
1683518100000|2023-05-08 03:55:00|2571.8|2569.8|2571.6|2569.6|2572.7|2570.1|2571.1|2568.6|103
1683518400000|2023-05-08 04:00:00|2571.5|2569.5|2571|2569|2573.2|2570.2|2570.7|2568.2|180
1683518700000|2023-05-08 04:05:00|2571.1|2569.1|2571.4|2568.4|2571.7|2569.1|2570|2567.6|121
1683519000000|2023-05-08 04:10:00|2571.3|2568.3|2570.7|2568.7|2571.8|2569.2|2570.1|2568|122
1683519300000|2023-05-08 04:15:00|2570.6|2568.6|2571.7|2569.7|2572.8|2570.3|2570.2|2568.2|143
1683519600000|2023-05-08 04:20:00|2572|2569|2572.2|2569.2|2573.1|2570.4|2571.2|2568.6|99
1683519900000|2023-05-08 04:25:00|2572.1|2569.1|2574.2|2571.2|2574.6|2571.9|2571.4|2568.5|183
1683520200000|2023-05-08 04:30:00|2574.1|2571.1|2574|2572|2574.7|2572.2|2573.4|2570.8|103
1683520500000|2023-05-08 04:35:00|2574.1|2572.1|2574.2|2571.2|2574.6|2572.1|2573.1|2570.5|140
1683520800000|2023-05-08 04:40:00|2573.9|2570.9|2573.9|2570.9|2574.7|2572|2573.1|2570.7|130
1683521100000|2023-05-08 04:45:00|2573.7|2570.7|2574|2572|2574.7|2572.1|2573.2|2570.7|94
1683521400000|2023-05-08 04:50:00|2573.9|2571.9|2574.6|2571.6|2575.2|2572.9|2573.6|2570.8|148
1683521700000|2023-05-08 04:55:00|2574.5|2571.5|2573.7|2570.7|2575.2|2572.5|2573.1|2570.2|124
1683522000000|2023-05-08 05:00:00|2573.8|2570.8|2573.9|2570.9|2574.9|2572.2|2572.9|2570.4|157
1683522300000|2023-05-08 05:05:00|2574|2571|2574.3|2571.3|2575.1|2572.2|2573.4|2570.7|159
1683522600000|2023-05-08 05:10:00|2573.8|2571.8|2573|2570|2574.5|2572|2572.3|2569.6|173
1683522900000|2023-05-08 05:15:00|2572.8|2569.8|2571.2|2568.2|2573.4|2570.7|2570.6|2567.6|164
1683523200000|2023-05-08 05:20:00|2571.1|2568.1|2571.6|2568.6|2572.5|2569.6|2568.2|2565.3|247
1683523500000|2023-05-08 05:25:00|2571.1|2569.1|2570.2|2567.2|2571.7|2569.2|2569.4|2566.9|211
1683523800000|2023-05-08 05:30:00|2569.5|2567.5|2569.3|2567.3|2571.6|2569|2568.9|2566.5|286
1683524100000|2023-05-08 05:35:00|2569.4|2567.4|2568.8|2565.8|2569.7|2567.4|2567.1|2564.6|296
1683524400000|2023-05-08 05:40:00|2569|2566|2567.8|2565.8|2569.7|2567.4|2567.3|2565.3|218
1683524700000|2023-05-08 05:45:00|2567.9|2565.9|2565.8|2563.8|2568.3|2566|2565.3|2563|185
1683525000000|2023-05-08 05:50:00|2565.7|2563.7|2564.3|2561.3|2566.9|2564.5|2563.3|2560.8|243
1683525300000|2023-05-08 05:55:00|2563.4|2561.4|2565.4|2563.4|2566.3|2563.7|2563.4|2560.9|210
1683525600000|2023-05-08 06:00:00|2565.8|2562.8|2566.3|2563.3|2567.4|2565|2564.7|2562.1|293
1683525900000|2023-05-08 06:05:00|2566.4|2563.4|2565.4|2562.4|2567|2564.3|2563.1|2560.7|312
1683526200000|2023-05-08 06:10:00|2565.7|2562.7|2569.8|2566.8|2569.8|2566.8|2565.1|2562.6|268
1683526500000|2023-05-08 06:15:00|2569.9|2566.9|2570.2|2567.2|2572.7|2570|2568.5|2565.8|307
1683526800000|2023-05-08 06:20:00|2570|2567|2569.4|2566.4|2571.1|2568.1|2568.9|2566.3|199
1683527100000|2023-05-08 06:25:00|2569.3|2566.3|2568.5|2565.5|2569.8|2567|2568|2565.3|169
1683527400000|2023-05-08 06:30:00|2568.6|2565.6|2568|2566|2569.2|2566.4|2567.4|2564.9|189
1683527700000|2023-05-08 06:35:00|2568.1|2566.1|2570.5|2567.5|2570.6|2567.6|2567.9|2565.6|226
1683528000000|2023-05-08 06:40:00|2570.4|2567.4|2568.1|2566.1|2570.5|2568|2567.5|2565|152
1683528300000|2023-05-08 06:45:00|2568|2566|2566.6|2564.6|2569.5|2567|2565.2|2562.8|294
1683528600000|2023-05-08 06:50:00|2566.7|2564.7|2569.3|2566.3|2569.9|2567|2566|2563.5|303
1683528900000|2023-05-08 06:55:00|2569.1|2566.1|2568.2|2565.2|2569.4|2566.7|2567.5|2564.7|298
1683529200000|2023-05-08 07:00:00|2567.6|2565.6|2568.8|2565.8|2569|2566.6|2567.5|2565.1|232
1683529500000|2023-05-08 07:05:00|2568.9|2565.9|2568.3|2566.3|2569|2566.8|2567.8|2565.6|193
1683529800000|2023-05-08 07:10:00|2568.2|2566.2|2566.7|2564.7|2568.7|2566.7|2566.1|2564.1|153
1683530100000|2023-05-08 07:15:00|2567|2565|2568.5|2566.5|2568.8|2566.8|2567|2565|174
1683530400000|2023-05-08 07:20:00|2568.6|2566.6|2568.5|2566.5|2569.4|2567.2|2567.4|2564.9|178
1683530700000|2023-05-08 07:25:00|2568.6|2566.6|2568.5|2566.5|2569.3|2567.3|2567.4|2565.4|202
1683531000000|2023-05-08 07:30:00|2568.3|2566.3|2566.2|2564.2|2570.2|2568.2|2564.9|2562.9|321
1683531300000|2023-05-08 07:35:00|2566|2564|2565.7|2563.7|2567.3|2564.8|2564.6|2562.2|328
1683531600000|2023-05-08 07:40:00|2565.6|2563.6|2567.9|2564.9|2570.7|2568.4|2565.3|2563.2|234
1683531900000|2023-05-08 07:45:00|2568|2565|2567.5|2565.5|2568|2565.6|2566|2563.4|196
1683532200000|2023-05-08 07:50:00|2567.6|2565.6|2565.5|2563.5|2567.6|2565.6|2565|2563|190
1683532500000|2023-05-08 07:55:00|2565.6|2563.6|2566.3|2564.3|2567.3|2565|2565.5|2563.5|152
1683532800000|2023-05-08 08:00:00|2566.1|2564.1|2564.1|2561.1|2568.2|2565.6|2563|2560.9|257
1683533100000|2023-05-08 08:05:00|2564|2561|2563.4|2561.4|2566.1|2563.7|2562.7|2560.7|257
1683533400000|2023-05-08 08:10:00|2563.5|2561.5|2563.6|2561.6|2565.5|2563.1|2562.6|2560.3|306
1683533700000|2023-05-08 08:15:00|2563.9|2560.9|2562.6|2560.6|2564.4|2561.9|2561.8|2559.3|280
1683534000000|2023-05-08 08:20:00|2562.7|2560.7|2560.9|2558.9|2563.5|2560.9|2560|2558|208
1683534300000|2023-05-08 08:25:00|2561|2559|2561.6|2559.6|2562.8|2560.3|2560.1|2557.7|154
1683534600000|2023-05-08 08:30:00|2561.1|2559.1|2561.4|2559.4|2562.7|2560.3|2560.1|2558|255
1683534900000|2023-05-08 08:35:00|2561.5|2559.5|2562.5|2560.5|2562.9|2560.9|2560.2|2557.7|226
1683535200000|2023-05-08 08:40:00|2562.6|2560.6|2562.2|2560.2|2564.5|2562|2562.2|2559.8|214
1683535500000|2023-05-08 08:45:00|2562.5|2560.5|2563.7|2561.7|2564.3|2561.8|2561.9|2559.6|218
1683535800000|2023-05-08 08:50:00|2563.9|2561.9|2563.6|2561.6|2565|2562.4|2563.4|2560.9|200
1683536100000|2023-05-08 08:55:00|2563.7|2561.7|2561.6|2559.6|2563.7|2561.7|2560.1|2557.3|248
1683536400000|2023-05-08 09:00:00|2561.7|2559.7|2561.4|2559.4|2563|2560.9|2561.2|2558.6|225
1683536700000|2023-05-08 09:05:00|2561.5|2559.5|2561.5|2559.5|2562.4|2560.2|2560.6|2558|184
1683537000000|2023-05-08 09:10:00|2561.6|2559.6|2562.4|2559.4|2563.2|2560.8|2560.9|2558.4|198
1683537300000|2023-05-08 09:15:00|2562.3|2559.3|2561|2559|2563.2|2560.4|2560.7|2558.1|170
1683537600000|2023-05-08 09:20:00|2561.1|2559.1|2559.3|2557.3|2561.9|2559.7|2558.7|2556.7|139
1683537900000|2023-05-08 09:25:00|2559.4|2557.4|2561.5|2558.5|2561.5|2559.1|2558.9|2556.9|210
1683538200000|2023-05-08 09:30:00|2561.4|2558.4|2563|2560|2564.4|2561.4|2561.2|2558.4|216
1683538500000|2023-05-08 09:35:00|2563.1|2560.1|2560.2|2557.2|2563.7|2561.3|2559.5|2556.9|162
1683538800000|2023-05-08 09:40:00|2560.3|2557.3|2560.4|2557.4|2560.5|2558.1|2558.7|2556.4|165
1683539100000|2023-05-08 09:45:00|2559.8|2557.8|2561.7|2559.7|2562.7|2560.2|2559.8|2557.3|160
1683539400000|2023-05-08 09:50:00|2561.8|2559.8|2561.3|2559.3|2562|2559.8|2560.7|2558|137
1683539700000|2023-05-08 09:55:00|2562|2559|2560.5|2557.5|2562.1|2559.6|2559.9|2557.4|116
1683540000000|2023-05-08 10:00:00|2560.3|2557.3|2561.7|2559.7|2562.3|2559.9|2558.7|2556.4|196
1683540300000|2023-05-08 10:05:00|2561.6|2559.6|2562.1|2559.1|2564|2561.3|2561.1|2558.8|189
1683540600000|2023-05-08 10:10:00|2562.2|2559.2|2562.1|2560.1|2563.3|2560.9|2560.7|2558.3|236
1683540900000|2023-05-08 10:15:00|2562.4|2560.4|2562.6|2560.6|2564.4|2561.8|2561.8|2559.6|238
1683541200000|2023-05-08 10:20:00|2562.7|2560.7|2563.9|2560.9|2564.6|2562.2|2562.4|2560.3|289
1683541500000|2023-05-08 10:25:00|2564|2561|2560.8|2557.8|2564.1|2561.4|2560|2557.5|180
1683541800000|2023-05-08 10:30:00|2560.6|2557.6|2563.1|2561.1|2563.8|2561.4|2560.3|2557.6|220
1683542100000|2023-05-08 10:35:00|2563.2|2561.2|2562.9|2560.9|2564.3|2562.3|2562|2559.4|216
1683542400000|2023-05-08 10:40:00|2562.8|2560.8|2563.2|2560.2|2563.5|2561.2|2562|2559.5|157
1683542700000|2023-05-08 10:45:00|2563.3|2560.3|2563.7|2560.7|2564.2|2561.8|2562.6|2560.2|149
1683543000000|2023-05-08 10:50:00|2563.8|2560.8|2564.2|2562.2|2566.4|2563.4|2563.5|2560.7|175
1683543300000|2023-05-08 10:55:00|2564.4|2562.4|2562.9|2560.9|2565.3|2562.8|2562.3|2559.7|145
1683543600000|2023-05-08 11:00:00|2562.8|2560.8|2563.8|2560.8|2565.5|2562.5|2562.6|2559.7|241
1683543900000|2023-05-08 11:05:00|2563.7|2560.7|2562.7|2559.7|2565.2|2562.4|2562.4|2559.4|234
1683544200000|2023-05-08 11:10:00|2562.8|2559.8|2562.6|2559.6|2563.5|2560.5|2562|2559.2|196
1683544500000|2023-05-08 11:15:00|2562.8|2559.8|2564.1|2561.1|2565.8|2563|2561.2|2558.9|235
1683544800000|2023-05-08 11:20:00|2564|2561|2564.9|2562.9|2565.6|2563.2|2562.8|2560.4|229
1683545100000|2023-05-08 11:25:00|2565|2563|2565.4|2562.4|2567|2564.5|2564.9|2562.2|204
1683545400000|2023-05-08 11:30:00|2565.5|2562.5|2565.9|2563.9|2567|2564.5|2563.8|2561.1|323
1683545700000|2023-05-08 11:35:00|2565.7|2563.7|2568.7|2565.7|2569|2567|2565.2|2562.7|256
1683546000000|2023-05-08 11:40:00|2568.4|2566.4|2567.3|2565.3|2569|2566.5|2567.3|2564.7|277
1683546300000|2023-05-08 11:45:00|2567.4|2565.4|2562|2559|2568.4|2565.4|2561.4|2559|321
1683546600000|2023-05-08 11:50:00|2562.1|2559.1|2562.1|2559.1|2563.3|2561.1|2560.7|2558.2|350
1683546900000|2023-05-08 11:55:00|2562|2559|2562.5|2560.5|2562.6|2560.6|2560.8|2558.1|304
1683547200000|2023-05-08 12:00:00|2562.7|2560.7|2563.2|2561.2|2564.2|2562.2|2560.5|2558|373
1683547500000|2023-05-08 12:05:00|2563.3|2561.3|2563.9|2561.9|2564.5|2562.5|2562.7|2560.4|314
1683547800000|2023-05-08 12:10:00|2564.2|2562.2|2562.3|2560.3|2564.7|2562.2|2560.7|2558.6|363
1683548100000|2023-05-08 12:15:00|2562.4|2560.4|2565.6|2563.6|2567.6|2565.2|2562|2559.4|361
1683548400000|2023-05-08 12:20:00|2565.5|2563.5|2563.7|2561.7|2569.1|2566.4|2563.3|2560.9|550
1683548700000|2023-05-08 12:25:00|2563.6|2561.6|2564.9|2561.9|2565.5|2563.2|2555.9|2553.5|764
1683549000000|2023-05-08 12:30:00|2565.1|2562.1|2562.3|2559.3|2565.1|2562.6|2560|2557.4|607
1683549300000|2023-05-08 12:35:00|2562.5|2559.5|2565.3|2563.3|2565.4|2563.4|2560.9|2558.5|497
1683549600000|2023-05-08 12:40:00|2565.7|2563.7|2566.5|2564.5|2567.8|2565.8|2562.9|2560.7|428
1683549900000|2023-05-08 12:45:00|2567.2|2565.2|2570.6|2568.6|2572|2570|2567|2565|600
1683550200000|2023-05-08 12:50:00|2570.5|2568.5|2571.3|2569.3|2572.9|2570.9|2569.4|2567.4|509
1683550500000|2023-05-08 12:55:00|2571.4|2569.4|2570.4|2568.4|2573|2571|2568.8|2566.1|473
1683550800000|2023-05-08 13:00:00|2570.1|2568.1|2565.9|2563.9|2571.8|2569.6|2564.9|2562.9|789
1683551100000|2023-05-08 13:05:00|2565.8|2563.8|2559|2557|2565.9|2563.9|2558.7|2556.5|686
1683551400000|2023-05-08 13:10:00|2558.9|2556.9|2562.1|2560.1|2562.6|2560.6|2556.3|2554.2|645
1683551700000|2023-05-08 13:15:00|2562|2560|2559.3|2557.3|2562.4|2560.4|2558.2|2556.2|445
1683552000000|2023-05-08 13:20:00|2559|2557|2560.8|2558.8|2562.1|2560.1|2558.1|2556.1|465
1683552300000|2023-05-08 13:25:00|2560.7|2558.7|2560|2558|2562.2|2560.2|2559.1|2557.1|420
1683552600000|2023-05-08 13:30:00|2559.7|2557.7|2566.2|2564.2|2568.2|2566.2|2559.6|2557.6|743
1683552900000|2023-05-08 13:35:00|2566|2564|2554.6|2552.6|2567|2565|2553.9|2551.7|908
1683553200000|2023-05-08 13:40:00|2554.2|2552.2|2563.5|2561.5|2564.6|2562.5|2553.2|2551.2|965
1683553500000|2023-05-08 13:45:00|2563.4|2561.4|2568.2|2566.2|2569.4|2567.4|2562.9|2560.9|879
1683553800000|2023-05-08 13:50:00|2567.9|2565.9|2566.3|2564.3|2569.5|2567.5|2564.5|2562.5|810
1683554100000|2023-05-08 13:55:00|2566.5|2564.5|2568.5|2566.5|2569|2567|2563.2|2561.2|745
1683554400000|2023-05-08 14:00:00|2568.4|2566.4|2562.9|2560.9|2568.8|2566.5|2562.9|2560.9|692
1683554700000|2023-05-08 14:05:00|2562.4|2560.4|2562.7|2560.7|2565|2563|2561.6|2559.6|612
1683555000000|2023-05-08 14:10:00|2562.5|2560.5|2562.2|2560.2|2563|2561|2560.4|2558.4|554
1683555300000|2023-05-08 14:15:00|2562.3|2560.3|2560.7|2558.7|2563.1|2561.1|2559.1|2557.1|486
1683555600000|2023-05-08 14:20:00|2560.8|2558.8|2558.7|2556.7|2560.8|2558.8|2557.5|2555.5|444
1683555900000|2023-05-08 14:25:00|2558.6|2556.6|2560.5|2558.5|2560.6|2558.6|2558.1|2556.1|451
1683556200000|2023-05-08 14:30:00|2560.3|2558.3|2562.9|2560.9|2563.6|2561.6|2556.7|2554.6|445
1683556500000|2023-05-08 14:35:00|2563.1|2561.1|2562.7|2560.7|2563.2|2561.2|2560.6|2558.6|450
1683556800000|2023-05-08 14:40:00|2562.6|2560.6|2562.9|2560.9|2564.1|2562.1|2562.1|2560.1|387
1683557100000|2023-05-08 14:45:00|2562.8|2560.8|2564.8|2562.8|2565.1|2563.1|2562.1|2560.1|390
1683557400000|2023-05-08 14:50:00|2564.7|2562.7|2563.8|2561.8|2565.9|2563.9|2563.1|2561.1|364
1683557700000|2023-05-08 14:55:00|2563.5|2561.5|2563.3|2561.3|2565.4|2562.9|2561.3|2559.3|387
1683558000000|2023-05-08 15:00:00|2563.2|2561.2|2558.6|2556.6|2563.2|2561.2|2558.1|2556.1|461
1683558300000|2023-05-08 15:05:00|2558.5|2556.5|2558.9|2556.9|2560.7|2558.7|2558|2556|352
1683558600000|2023-05-08 15:10:00|2559|2557|2555.9|2553.9|2559.4|2557.4|2555|2553|354
1683558900000|2023-05-08 15:15:00|2556.1|2554.1|2555.4|2553.4|2558.8|2556.8|2555.1|2553.1|377
1683559200000|2023-05-08 15:20:00|2555.5|2553.5|2560.1|2558.1|2560.6|2558.6|2554.8|2552.8|339
1683559500000|2023-05-08 15:25:00|2560.2|2558.2|2561.2|2559.2|2562.4|2560.4|2559.3|2557.3|409
1683559800000|2023-05-08 15:30:00|2561.3|2559.3|2560.3|2558.3|2562.5|2560.5|2560.2|2558.2|394
1683560100000|2023-05-08 15:35:00|2560.2|2558.2|2561.9|2559.9|2563|2560.9|2559.2|2557.2|323
1683560400000|2023-05-08 15:40:00|2561.8|2559.8|2565.3|2563.3|2566|2563.9|2561.8|2559.8|370
1683560700000|2023-05-08 15:45:00|2565.4|2563.4|2566|2564|2567.2|2564.9|2564.1|2562.1|373
1683561000000|2023-05-08 15:50:00|2566.1|2564.1|2564|2562|2566.7|2564.2|2563.8|2561.4|403
1683561300000|2023-05-08 15:55:00|2563.8|2561.8|2563.9|2561.9|2565.1|2563.1|2561.6|2559.6|407
1683561600000|2023-05-08 16:00:00|2564|2562|2565.9|2563.9|2566.2|2564|2563.8|2561.8|344
1683561900000|2023-05-08 16:05:00|2565.8|2563.8|2565.5|2563.5|2566.1|2564|2564.3|2561.9|307
1683562200000|2023-05-08 16:10:00|2565.4|2563.4|2567.6|2565.6|2568|2565.8|2565.1|2562.8|262
1683562500000|2023-05-08 16:15:00|2567.5|2565.5|2567.9|2565.9|2568.9|2566.8|2567.3|2564.8|289
1683562800000|2023-05-08 16:20:00|2567.8|2565.8|2566.7|2564.7|2568.5|2566.2|2566.5|2564.5|247
1683563100000|2023-05-08 16:25:00|2566.6|2564.6|2565.6|2563.6|2568.3|2565.8|2565.5|2563.5|170
1683563400000|2023-05-08 16:30:00|2565.7|2563.7|2565|2563|2565.7|2563.7|2563.6|2561.6|216
1683563700000|2023-05-08 16:35:00|2564.7|2562.7|2564.2|2562.2|2566.1|2564.1|2563.7|2561.5|195
1683564000000|2023-05-08 16:40:00|2564.1|2562.1|2567.2|2565.2|2567.9|2565.9|2564.1|2561.7|235
1683564300000|2023-05-08 16:45:00|2567.3|2565.3|2567.9|2565.9|2568|2566|2566.7|2564.3|167
1683564600000|2023-05-08 16:50:00|2568|2566|2566|2564|2568.3|2566|2565.3|2563|224
1683564900000|2023-05-08 16:55:00|2565.9|2563.9|2566|2564|2566.5|2564.4|2564.5|2562.4|196
1683565200000|2023-05-08 17:00:00|2566.5|2563.5|2566.4|2564.4|2567.1|2564.7|2564.7|2562.7|203
1683565500000|2023-05-08 17:05:00|2566.5|2564.5|2564.3|2562.3|2566.9|2564.8|2563.8|2561.8|165
1683565800000|2023-05-08 17:10:00|2564.2|2562.2|2562.9|2560.9|2564.5|2562.5|2561.8|2559.8|190
1683566100000|2023-05-08 17:15:00|2562.8|2560.8|2561.8|2559.8|2562.8|2560.8|2561.4|2559.4|142
1683566400000|2023-05-08 17:20:00|2561.7|2559.7|2558.5|2556.5|2561.8|2559.8|2557.4|2555.4|249
1683566700000|2023-05-08 17:25:00|2558.4|2556.4|2558.5|2556.5|2559.8|2557.8|2558.1|2555.8|170
1683567000000|2023-05-08 17:30:00|2558.7|2556.7|2557.3|2555.3|2559.1|2557.1|2557.2|2555.2|208
1683567300000|2023-05-08 17:35:00|2557.2|2555.2|2559.5|2557.5|2560.1|2558.1|2557.1|2555.1|162
1683567600000|2023-05-08 17:40:00|2559.4|2557.4|2558.4|2556.4|2559.9|2557.9|2558.4|2556.4|121
1683567900000|2023-05-08 17:45:00|2558.3|2556.3|2557.8|2555.8|2558.5|2556.5|2557.1|2555.1|198
1683568200000|2023-05-08 17:50:00|2557.7|2555.7|2557.1|2555.1|2558.5|2556.5|2556.9|2554.9|175
1683568500000|2023-05-08 17:55:00|2557|2555|2559|2557|2559.2|2557|2557|2555|153
1683568800000|2023-05-08 18:00:00|2558.9|2556.9|2554.1|2552.1|2559|2557|2553.8|2551.8|373
1683569100000|2023-05-08 18:05:00|2554.2|2552.2|2555.6|2553.6|2557.3|2555|2553.8|2551.6|365
1683569400000|2023-05-08 18:10:00|2555.5|2553.5|2554.5|2552.5|2556.1|2554.1|2553.2|2551.2|385
1683569700000|2023-05-08 18:15:00|2554.4|2552.4|2553.8|2551.8|2555|2552.8|2552.7|2550.6|301
1683570000000|2023-05-08 18:20:00|2553.7|2551.7|2555.1|2553.1|2555.2|2553.2|2553.1|2551.1|243
1683570300000|2023-05-08 18:25:00|2555.2|2553.2|2556.3|2554.3|2556.6|2554.6|2555|2553|157
1683570600000|2023-05-08 18:30:00|2556.1|2554.1|2554.9|2552.9|2556.3|2554.3|2554.2|2552.2|147
1683570900000|2023-05-08 18:35:00|2555.2|2553.2|2554.9|2552.9|2555.2|2553.2|2553.8|2551.8|153
1683571200000|2023-05-08 18:40:00|2554.7|2552.7|2554.5|2552.5|2555.1|2553.1|2553.8|2551.8|147
1683571500000|2023-05-08 18:45:00|2554.3|2552.3|2552.6|2550.6|2554.6|2552.6|2551.9|2549.9|150
1683571800000|2023-05-08 18:50:00|2552.5|2550.5|2555.5|2553.5|2555.5|2553.5|2552.5|2550.5|126
1683572100000|2023-05-08 18:55:00|2555.6|2553.6|2555.5|2553.5|2555.8|2553.6|2553.8|2551.8|224
1683572400000|2023-05-08 19:00:00|2555.4|2553.4|2554.5|2552.5|2555.8|2553.6|2554.1|2552.1|184
1683572700000|2023-05-08 19:05:00|2554.8|2552.8|2556|2554|2556.5|2554.5|2554.8|2552.8|107
1683573000000|2023-05-08 19:10:00|2556.1|2554.1|2556.4|2554.4|2556.8|2554.5|2555.3|2552.9|129
1683573300000|2023-05-08 19:15:00|2556.3|2554.3|2555.7|2553.7|2557|2555|2555.5|2553.5|194
1683573600000|2023-05-08 19:20:00|2555.8|2553.8|2557.4|2555.4|2557.6|2555.6|2555.6|2553.6|122
1683573900000|2023-05-08 19:25:00|2557.3|2555.3|2556.9|2554.9|2557.6|2555.4|2556.7|2554.5|126
1683574200000|2023-05-08 19:30:00|2556.8|2554.8|2557.3|2555.3|2557.5|2555.5|2556.8|2554.4|150
1683574500000|2023-05-08 19:35:00|2557.2|2555.2|2557.9|2555.9|2558|2556|2557.1|2555.1|135
1683574800000|2023-05-08 19:40:00|2557.8|2555.8|2557.8|2555.8|2558.3|2556|2556.5|2554.5|121
1683575100000|2023-05-08 19:45:00|2557.9|2555.9|2558.4|2556.4|2559.1|2557.1|2557.8|2555.8|144
1683575400000|2023-05-08 19:50:00|2558.5|2556.5|2557.1|2555.1|2559.7|2557.7|2557.1|2555.1|134
1683575700000|2023-05-08 19:55:00|2557.2|2555.2|2557|2555|2558|2555.5|2556.9|2554.4|176
1683576000000|2023-05-08 20:00:00|2557.2|2555.2|2557|2555|2557.9|2555.5|2556.3|2554.3|131
1683576300000|2023-05-08 20:05:00|2556.9|2554.9|2556.8|2554.8|2557.9|2555.7|2556.6|2554.4|101
1683576600000|2023-05-08 20:10:00|2557|2555|2558|2555|2558.1|2555.6|2556.7|2554.4|67
1683576900000|2023-05-08 20:15:00|2557.9|2554.9|2556.9|2554.9|2557.9|2555.4|2556.8|2554.1|113
1683577200000|2023-05-08 20:20:00|2557.4|2554.4|2555.8|2553.8|2557.5|2554.9|2555.5|2552.9|86
1683577500000|2023-05-08 20:25:00|2555.7|2553.7|2555.9|2553.9|2556.7|2554.4|2555.6|2553.4|64
1683577800000|2023-05-08 20:30:00|2556.2|2553.2|2555.9|2553.9|2556.6|2554.1|2555.4|2552.8|56
1683578100000|2023-05-08 20:35:00|2556.4|2553.4|2556.5|2553.5|2556.5|2554.1|2555.6|2553.1|79
1683578400000|2023-05-08 20:40:00|2556.2|2554.2|2556.1|2554.1|2556.7|2554.3|2556|2553.2|58
1683578700000|2023-05-08 20:45:00|2555.9|2553.9|2557.1|2554.1|2557.6|2554.9|2555.9|2553.2|86
1683579000000|2023-05-08 20:50:00|2556.8|2553.8|2557.1|2554.1|2557.5|2554.5|2556.4|2553.4|55
1683579300000|2023-05-08 20:55:00|2557.2|2554.2|2556.6|2553.6|2557.4|2554.4|2556.3|2553.3|74
1683583200000|2023-05-08 22:00:00|2556.5|2553.5|2555.7|2552.7|2559|2554.8|2555.7|2551.3|97
1683583500000|2023-05-08 22:05:00|2555.6|2552.6|2556.2|2553.2|2556.5|2553.9|2555.6|2552.6|74
1683583800000|2023-05-08 22:10:00|2556.3|2553.3|2556.9|2553.9|2557.2|2554.6|2556.1|2553.1|71
1683584100000|2023-05-08 22:15:00|2556.8|2553.8|2556.5|2553.5|2557|2554.5|2556.4|2553.4|62
1683584400000|2023-05-08 22:20:00|2556.4|2553.4|2556|2553|2557|2554.4|2555.8|2552.8|65
1683584700000|2023-05-08 22:25:00|2555.9|2552.9|2556.8|2553.8|2557.2|2554.4|2555.4|2552.9|80
1683585000000|2023-05-08 22:30:00|2556.9|2553.9|2556.5|2553.5|2557.2|2554.6|2555.7|2553.3|67
1683585300000|2023-05-08 22:35:00|2556.4|2553.4|2556.4|2553.4|2556.5|2553.7|2555.2|2552.6|59
1683585600000|2023-05-08 22:40:00|2556.3|2553.3|2556|2553|2556.7|2553.9|2555.3|2552.8|72
1683585900000|2023-05-08 22:45:00|2555.9|2552.9|2556|2553|2556.6|2553.6|2555.3|2552.7|75
1683586200000|2023-05-08 22:50:00|2556.1|2553.1|2556.5|2553.5|2556.6|2554.1|2555.7|2553.1|79
1683586500000|2023-05-08 22:55:00|2556.6|2553.6|2556.5|2553.5|2556.6|2554|2555.6|2553.2|42
1683586800000|2023-05-08 23:00:00|2556.4|2553.4|2556.9|2553.9|2556.9|2554.2|2555.3|2552.3|103
1683587100000|2023-05-08 23:05:00|2556.8|2553.8|2556|2553|2556.9|2553.9|2555.8|2552.9|70
1683587400000|2023-05-08 23:10:00|2555.9|2552.9|2555.9|2552.9|2556.4|2553.9|2555.3|2552.5|67
1683587700000|2023-05-08 23:15:00|2555.8|2552.8|2555.3|2552.3|2555.8|2553.2|2554.4|2551.8|62
1683588000000|2023-05-08 23:20:00|2554.7|2552.7|2554.6|2551.6|2555.4|2552.9|2553.7|2551.3|97
1683588300000|2023-05-08 23:25:00|2554.5|2551.5|2554.6|2552.6|2555.4|2552.6|2553.9|2551.3|50
1683588600000|2023-05-08 23:30:00|2554.5|2552.5|2555.5|2553.5|2556.1|2553.5|2554.4|2552.2|80
1683588900000|2023-05-08 23:35:00|2555.6|2553.6|2557.3|2554.3|2557.6|2555|2555.6|2552.8|91
1683589200000|2023-05-08 23:40:00|2557.2|2554.2|2557.2|2555.2|2558.7|2556|2556.2|2553.6|133
1683589500000|2023-05-08 23:45:00|2557.1|2555.1|2557.6|2554.6|2557.9|2555.3|2556.5|2554|55
1683589800000|2023-05-08 23:50:00|2557.1|2555.1|2557.6|2554.6|2557.8|2555.2|2556.5|2553.7|83
1683590100000|2023-05-08 23:55:00|2557.5|2554.5|2556.9|2553.9|2557.6|2555.2|2556|2553.3|119
1683590400000|2023-05-09 00:00:00|2557|2554|2555.4|2552.4|2557.1|2554.6|2554.1|2551.3|237
1683590700000|2023-05-09 00:05:00|2555.5|2552.5|2554.6|2551.6|2555.7|2553.1|2553.5|2550.9|173
1683591000000|2023-05-09 00:10:00|2554.7|2551.7|2553.3|2551.3|2555|2552.4|2553.2|2550.7|212
1683591300000|2023-05-09 00:15:00|2553.4|2551.4|2555.3|2552.3|2555.5|2552.6|2553.4|2551.2|185
1683591600000|2023-05-09 00:20:00|2555.2|2552.2|2555|2553|2556.8|2554|2554.5|2551.9|166
1683591900000|2023-05-09 00:25:00|2554.9|2552.9|2555.1|2552.1|2555.8|2553.3|2554.4|2551.7|162
1683592200000|2023-05-09 00:30:00|2555|2552|2554.8|2551.8|2555.5|2552.9|2554|2551.3|144
1683592500000|2023-05-09 00:35:00|2554.5|2551.5|2554.6|2551.6|2555.4|2552.6|2553.5|2550.9|119
1683592800000|2023-05-09 00:40:00|2554.5|2551.5|2553.5|2551.5|2555.3|2552.4|2553.5|2551|98
1683593100000|2023-05-09 00:45:00|2553.6|2551.6|2554.6|2552.6|2555.5|2552.9|2553.4|2550.9|150
1683593400000|2023-05-09 00:50:00|2554.5|2552.5|2555|2552|2555.7|2553|2554.4|2551.8|182
1683593700000|2023-05-09 00:55:00|2555.1|2552.1|2554.1|2552.1|2555.5|2552.9|2554|2551.5|162
1683594000000|2023-05-09 01:00:00|2554|2552|2557|2554|2557.3|2554.3|2554|2551.1|410
1683594300000|2023-05-09 01:05:00|2557.1|2554.1|2557.1|2554.1|2557.9|2555.1|2555.4|2553|217
1683594600000|2023-05-09 01:10:00|2557|2554|2559.2|2556.2|2559.5|2556.5|2556.1|2553.4|238
1683594900000|2023-05-09 01:15:00|2559.3|2556.3|2559.4|2556.4|2559.7|2557.1|2558.6|2555.6|174
1683595200000|2023-05-09 01:20:00|2559.3|2556.3|2561.4|2558.4|2561.9|2559.3|2558.8|2556.2|226
1683595500000|2023-05-09 01:25:00|2561.8|2558.8|2561.5|2558.5|2562.4|2559.9|2560.3|2557.3|234
1683595800000|2023-05-09 01:30:00|2561.4|2558.4|2559.2|2556.2|2562.9|2560.3|2558.5|2555.5|225
1683596100000|2023-05-09 01:35:00|2559.4|2556.4|2559|2556|2560.7|2557.7|2558.4|2555.5|335
1683596400000|2023-05-09 01:40:00|2558.9|2555.9|2556.5|2554.5|2558.9|2556.2|2555.9|2553.4|288
1683596700000|2023-05-09 01:45:00|2556.4|2554.4|2555.5|2552.5|2557|2554.7|2554.2|2551.7|273
1683597000000|2023-05-09 01:50:00|2554.9|2552.9|2557.4|2554.4|2558.4|2555.9|2554.8|2552.4|303
1683597300000|2023-05-09 01:55:00|2556.9|2554.9|2557.7|2555.7|2558.7|2556.2|2556.9|2554.4|307
1683597600000|2023-05-09 02:00:00|2557.9|2555.9|2559.2|2556.2|2559.4|2556.9|2557.2|2554.9|203
1683597900000|2023-05-09 02:05:00|2559|2556|2558.5|2555.5|2559.4|2556.8|2557.2|2554.8|207
1683598200000|2023-05-09 02:10:00|2558.6|2555.6|2559.2|2557.2|2560.2|2557.2|2558|2555.2|195
1683598500000|2023-05-09 02:15:00|2559.3|2557.3|2561.7|2558.7|2562.3|2559.3|2559.1|2556.6|176
1683598800000|2023-05-09 02:20:00|2561.8|2558.8|2563.1|2560.1|2563.3|2560.6|2561.4|2558.7|158
1683599100000|2023-05-09 02:25:00|2563.2|2560.2|2562.2|2559.2|2563.4|2560.8|2561|2558.4|164
1683599400000|2023-05-09 02:30:00|2562.1|2559.1|2562.1|2560.1|2563.2|2560.5|2561.4|2558.5|274
1683599700000|2023-05-09 02:35:00|2562.2|2560.2|2561.4|2558.4|2563.2|2560.3|2560.2|2557.7|198
1683600000000|2023-05-09 02:40:00|2561.3|2558.3|2561.8|2559.8|2562.3|2559.8|2560.7|2557.9|165
1683600300000|2023-05-09 02:45:00|2561.9|2559.9|2562.2|2559.2|2563|2560.5|2561.5|2558.7|183
1683600600000|2023-05-09 02:50:00|2562.1|2559.1|2561.9|2558.9|2562.6|2559.9|2561.2|2558.4|136
1683600900000|2023-05-09 02:55:00|2562|2559|2561.5|2558.5|2562.1|2559.7|2560.7|2557.7|117
1683601200000|2023-05-09 03:00:00|2561.6|2558.6|2561.6|2559.6|2562.2|2559.7|2560.5|2557.8|299
1683601500000|2023-05-09 03:05:00|2561.7|2559.7|2561|2559|2562.5|2560.1|2560.8|2558.2|195
1683601800000|2023-05-09 03:10:00|2560.9|2558.9|2560.4|2558.4|2561.8|2559.1|2560.2|2557.7|184
1683602100000|2023-05-09 03:15:00|2560.3|2558.3|2560.2|2557.2|2561.6|2558.8|2559.9|2557.2|197
1683602400000|2023-05-09 03:20:00|2560.7|2557.7|2559.6|2557.6|2561.4|2558.8|2559.3|2557|136
1683602700000|2023-05-09 03:25:00|2559.7|2557.7|2560.7|2557.7|2561|2558.2|2559.5|2556.9|165
1683603000000|2023-05-09 03:30:00|2560.5|2557.5|2561.8|2558.8|2562.4|2559.5|2560.4|2557.5|110
1683603300000|2023-05-09 03:35:00|2561.5|2559.5|2561.8|2558.8|2562.8|2559.9|2561.1|2558.7|78
1683603600000|2023-05-09 03:40:00|2561.7|2558.7|2562.8|2559.8|2563.2|2560.5|2561.7|2558.7|91
1683603900000|2023-05-09 03:45:00|2562.7|2559.7|2562.1|2560.1|2564.3|2561.3|2561.8|2559.1|115
1683604200000|2023-05-09 03:50:00|2562.2|2560.2|2564.3|2561.3|2564.4|2561.4|2561.9|2559.5|169
1683604500000|2023-05-09 03:55:00|2564.2|2561.2|2563.6|2561.6|2564.9|2562.2|2563.1|2560.6|81
1683604800000|2023-05-09 04:00:00|2563.7|2561.7|2564.8|2561.8|2566|2563.3|2563.7|2561.1|159
1683605100000|2023-05-09 04:05:00|2564.7|2561.7|2564.5|2561.5|2564.8|2562.3|2563.4|2560.6|123
1683605400000|2023-05-09 04:10:00|2564.4|2561.4|2564.5|2561.5|2565|2562.4|2563.3|2560.6|114
1683605700000|2023-05-09 04:15:00|2564.7|2561.7|2565|2562|2565.4|2562.9|2564.1|2561.5|112
1683606000000|2023-05-09 04:20:00|2565.3|2562.3|2564.7|2561.7|2565.3|2562.4|2563.7|2561|141
1683606300000|2023-05-09 04:25:00|2564.6|2561.6|2564.5|2562.5|2565.4|2562.7|2563.7|2561.2|148
1683606600000|2023-05-09 04:30:00|2564.9|2561.9|2565.3|2563.3|2566|2563.4|2564.3|2561.8|131
1683606900000|2023-05-09 04:35:00|2565.2|2563.2|2565.2|2562.2|2566.9|2563.9|2564.4|2562|113
1683607200000|2023-05-09 04:40:00|2565.3|2562.3|2564.8|2561.8|2565.4|2562.7|2564.1|2561.4|131
1683607500000|2023-05-09 04:45:00|2564.9|2561.9|2565.1|2562.1|2565.5|2563|2564.3|2561.7|84
1683607800000|2023-05-09 04:50:00|2564.9|2561.9|2564.7|2561.7|2566.4|2563.8|2564.1|2561.2|163
1683608100000|2023-05-09 04:55:00|2564.6|2561.6|2564.5|2561.5|2564.8|2562.2|2563.5|2560.8|125
1683608400000|2023-05-09 05:00:00|2564.4|2561.4|2564.8|2561.8|2564.9|2562.3|2563.3|2560.8|128
1683608700000|2023-05-09 05:05:00|2564.9|2561.9|2565.3|2563.3|2565.9|2563.4|2564.7|2561.7|176
1683609000000|2023-05-09 05:10:00|2565.2|2563.2|2564.9|2562.9|2565.8|2563.3|2564.3|2561.7|110
1683609300000|2023-05-09 05:15:00|2565.8|2562.8|2566.4|2563.4|2566.8|2564.3|2565.1|2562.3|175
1683609600000|2023-05-09 05:20:00|2566.2|2563.2|2565.7|2563.7|2566.6|2563.9|2565.5|2562.7|135
1683609900000|2023-05-09 05:25:00|2565.6|2563.6|2565|2563|2566.3|2563.7|2564.7|2562.2|154
1683610200000|2023-05-09 05:30:00|2564.9|2562.9|2564.5|2561.5|2565.9|2563.7|2563.2|2560.7|348
1683610500000|2023-05-09 05:35:00|2564.6|2561.6|2562.1|2559.1|2565.1|2562.1|2561.3|2558.6|349
1683610800000|2023-05-09 05:40:00|2562|2559|2561|2558|2562.6|2560|2560.3|2557.8|223
1683611100000|2023-05-09 05:45:00|2560.9|2557.9|2558.5|2556.5|2561.3|2558.6|2557.7|2555.3|230
1683611400000|2023-05-09 05:50:00|2558.4|2556.4|2560.4|2557.4|2561|2558|2558.3|2555.9|175
1683611700000|2023-05-09 05:55:00|2559.9|2557.9|2560.4|2557.4|2561.3|2558.7|2559.7|2557|170
1683612000000|2023-05-09 06:00:00|2560.3|2557.3|2561.2|2558.2|2561.9|2559.2|2559.4|2556.9|273
1683612300000|2023-05-09 06:05:00|2561.3|2558.3|2558.8|2556.8|2561.8|2559.3|2558.1|2555.8|315
1683612600000|2023-05-09 06:10:00|2558.7|2556.7|2558.5|2555.5|2560.3|2557.7|2558|2555.4|293
1683612900000|2023-05-09 06:15:00|2558.1|2556.1|2559.2|2557.2|2560.2|2557.6|2557.6|2555.2|220
1683613200000|2023-05-09 06:20:00|2559.3|2557.3|2559.3|2556.3|2560.5|2557.8|2558.7|2556.2|246
1683613500000|2023-05-09 06:25:00|2559.4|2556.4|2555.8|2553.8|2559.7|2556.8|2554.4|2551.4|363
1683613800000|2023-05-09 06:30:00|2555.9|2553.9|2554.3|2552.3|2556.5|2554|2553.8|2551.2|275
1683614100000|2023-05-09 06:35:00|2554.6|2551.6|2551.7|2548.7|2555.8|2553|2550.8|2548.3|254
1683614400000|2023-05-09 06:40:00|2551.6|2548.6|2547.9|2544.9|2552.4|2550.1|2547.6|2544.6|452
1683614700000|2023-05-09 06:45:00|2548|2545|2548.9|2546.9|2550.4|2547.7|2545.6|2543|507
1683615000000|2023-05-09 06:50:00|2548.8|2546.8|2550|2547|2550.7|2548.2|2548.6|2546.2|447
1683615300000|2023-05-09 06:55:00|2549.5|2547.5|2548.5|2546.5|2550.4|2547.8|2547.5|2545.1|436
1683615600000|2023-05-09 07:00:00|2548.6|2546.6|2545.9|2543.9|2549.5|2547.2|2545|2542.8|377
1683615900000|2023-05-09 07:05:00|2546|2544|2546|2544|2547.4|2545|2545|2543|381
1683616200000|2023-05-09 07:10:00|2545.9|2543.9|2546.5|2544.5|2547.9|2545.9|2545.6|2543.6|324
1683616500000|2023-05-09 07:15:00|2546.4|2544.4|2545.9|2543.9|2547.8|2545.8|2545.3|2542.9|242
1683616800000|2023-05-09 07:20:00|2546|2544|2544.2|2542.2|2546.6|2544.6|2543.5|2541.3|313
1683617100000|2023-05-09 07:25:00|2544.3|2542.3|2543.3|2541.3|2544.7|2542.4|2542.8|2540.3|209
1683617400000|2023-05-09 07:30:00|2543.2|2541.2|2542.2|2540.2|2544.6|2541.9|2542|2539.6|238
1683617700000|2023-05-09 07:35:00|2542.1|2540.1|2543.1|2541.1|2543.3|2541.2|2540.8|2538.8|264
1683618000000|2023-05-09 07:40:00|2542.9|2540.9|2545.5|2542.5|2545.6|2543|2542.2|2540.2|266
1683618300000|2023-05-09 07:45:00|2545.6|2542.6|2549.8|2546.8|2550|2547|2544.5|2541.6|283
1683618600000|2023-05-09 07:50:00|2549.4|2547.4|2549.7|2546.7|2550.5|2548.1|2548.1|2545.9|239
1683618900000|2023-05-09 07:55:00|2549.8|2546.8|2547.4|2544.4|2549.9|2546.9|2546.7|2543.9|174
1683619200000|2023-05-09 08:00:00|2547.3|2544.3|2546.2|2544.2|2547.9|2544.9|2545.5|2542.5|210
1683619500000|2023-05-09 08:05:00|2546.3|2544.3|2545.5|2543.5|2546.9|2544.6|2545.4|2542.5|153
1683619800000|2023-05-09 08:10:00|2545.4|2543.4|2543.4|2540.4|2546.1|2543.6|2543.3|2540.3|151
1683620100000|2023-05-09 08:15:00|2543.3|2540.3|2538.5|2536.5|2544.1|2541.2|2538.5|2536.5|236
1683620400000|2023-05-09 08:20:00|2538.6|2536.6|2539.2|2537.2|2539.5|2537.5|2534.7|2531.7|349
1683620700000|2023-05-09 08:25:00|2539|2537|2536.2|2534.2|2539.4|2537.2|2536|2533.4|355
1683621000000|2023-05-09 08:30:00|2536.1|2534.1|2537.3|2534.3|2537.4|2535.1|2533.5|2531.3|342
1683621300000|2023-05-09 08:35:00|2537.2|2534.2|2540.7|2538.7|2542|2539.5|2536.6|2533.9|299
1683621600000|2023-05-09 08:40:00|2541.6|2538.6|2542.6|2540.6|2543.9|2541.8|2541|2538.5|260
1683621900000|2023-05-09 08:45:00|2542.5|2540.5|2540.5|2538.5|2543.3|2541.3|2540.4|2538.4|209
1683622200000|2023-05-09 08:50:00|2540.6|2538.6|2541.1|2539.1|2542|2540|2540.2|2538.1|212
1683622500000|2023-05-09 08:55:00|2541.2|2539.2|2540.2|2538.2|2541.9|2539.9|2540.1|2538.1|218
1683622800000|2023-05-09 09:00:00|2540.4|2538.4|2542.1|2540.1|2543.8|2541.8|2538.4|2536.4|326
1683623100000|2023-05-09 09:05:00|2542|2540|2545|2543|2545.9|2543.8|2542|2540|271
1683623400000|2023-05-09 09:10:00|2545.1|2543.1|2549|2547|2549.6|2547.1|2545.1|2543.1|180
1683623700000|2023-05-09 09:15:00|2548.9|2546.9|2549.8|2547.8|2550|2547.9|2547.9|2545.6|265
1683624000000|2023-05-09 09:20:00|2549.9|2547.9|2548.5|2546.5|2551.4|2549.4|2547.1|2544.7|294
1683624300000|2023-05-09 09:25:00|2548.4|2546.4|2549.9|2547.9|2550.7|2548.7|2548.3|2546.3|239
1683624600000|2023-05-09 09:30:00|2549.7|2547.7|2549.2|2547.2|2549.8|2547.8|2548.2|2546.2|233
1683624900000|2023-05-09 09:35:00|2549.3|2547.3|2551.5|2549.5|2551.7|2549.7|2549.3|2547.3|202
1683625200000|2023-05-09 09:40:00|2551.6|2549.6|2553.5|2551.5|2553.6|2551.6|2551|2549|260
1683625500000|2023-05-09 09:45:00|2553.4|2551.4|2554.5|2552.5|2556.3|2554.1|2553.4|2551.4|340
1683625800000|2023-05-09 09:50:00|2554.6|2552.6|2554.4|2552.4|2555.9|2553.9|2553.5|2551.5|224
1683626100000|2023-05-09 09:55:00|2554.3|2552.3|2554.3|2552.3|2555.8|2553.8|2553.9|2551.7|219
1683626400000|2023-05-09 10:00:00|2554.4|2552.4|2556.1|2554.1|2557.1|2554.5|2554|2551.6|176
1683626700000|2023-05-09 10:05:00|2556|2554|2556.9|2554.9|2557.6|2555.1|2555|2552.5|223
1683627000000|2023-05-09 10:10:00|2556.8|2554.8|2556|2554|2558.9|2556.5|2555.5|2553.4|239
1683627300000|2023-05-09 10:15:00|2556.1|2554.1|2559.8|2557.8|2560.9|2558.5|2555.4|2553|294
1683627600000|2023-05-09 10:20:00|2559.4|2557.4|2559.3|2557.3|2561.4|2558.9|2558.5|2556.5|295
1683627900000|2023-05-09 10:25:00|2559.4|2557.4|2557.3|2555.3|2560|2557.4|2557|2555|340
1683628200000|2023-05-09 10:30:00|2557.2|2555.2|2558|2556|2558.8|2556.3|2555.2|2552.7|322
1683628500000|2023-05-09 10:35:00|2557.9|2555.9|2559.2|2557.2|2559.6|2557.3|2557.8|2555.5|186
1683628800000|2023-05-09 10:40:00|2559.1|2557.1|2557.1|2555.1|2559.8|2557.3|2557|2555|200
1683629100000|2023-05-09 10:45:00|2557|2555|2557.6|2555.6|2558.2|2556.2|2556.8|2554.8|192
1683629400000|2023-05-09 10:50:00|2557.8|2555.8|2556.8|2554.8|2558.7|2556.7|2556.7|2554.6|183
1683629700000|2023-05-09 10:55:00|2557|2555|2556.1|2554.1|2558.7|2556.6|2556|2554|168
1683630000000|2023-05-09 11:00:00|2556.2|2554.2|2558|2555|2560.6|2558.1|2555.2|2552.7|462
1683630300000|2023-05-09 11:05:00|2557.3|2555.3|2558.2|2555.2|2558.7|2555.8|2555.4|2552.7|357
1683630600000|2023-05-09 11:10:00|2558.3|2555.3|2557.7|2555.7|2559.7|2557.2|2557.1|2554.5|282
1683630900000|2023-05-09 11:15:00|2557.8|2555.8|2556.5|2554.5|2559|2556.5|2556|2554|192
1683631200000|2023-05-09 11:20:00|2556.6|2554.6|2552.5|2550.5|2556.6|2554.6|2552.3|2550.3|271
1683631500000|2023-05-09 11:25:00|2552.4|2550.4|2553.4|2551.4|2554.6|2552.6|2552.3|2549.9|275
1683631800000|2023-05-09 11:30:00|2553.8|2550.8|2548.9|2546.9|2554.9|2552.5|2548.9|2546|281
1683632100000|2023-05-09 11:35:00|2548.8|2546.8|2551.2|2549.2|2552.8|2550.5|2547.8|2545.4|307
1683632400000|2023-05-09 11:40:00|2551.3|2549.3|2551.9|2549.9|2553.2|2550.8|2550.4|2548.2|243
1683632700000|2023-05-09 11:45:00|2551.8|2549.8|2550.3|2548.3|2552|2550|2548.9|2546.5|239
1683633000000|2023-05-09 11:50:00|2550.1|2548.1|2550.5|2548.5|2551.8|2549.8|2548.7|2546.7|250
1683633300000|2023-05-09 11:55:00|2550.6|2548.6|2550.3|2547.3|2552.4|2549.8|2549.4|2547|236
1683633600000|2023-05-09 12:00:00|2550.2|2547.2|2552.4|2550.4|2554|2551.8|2548.9|2546.9|306
1683633900000|2023-05-09 12:05:00|2552.2|2550.2|2553.3|2551.3|2555.4|2552.4|2551.7|2549.7|311
1683634200000|2023-05-09 12:10:00|2553.2|2551.2|2554.9|2552.9|2556|2553.4|2552.3|2549.8|263
1683634500000|2023-05-09 12:15:00|2555|2553|2551.8|2549.8|2555.9|2553.4|2551.7|2549.5|345
1683634800000|2023-05-09 12:20:00|2551.9|2549.9|2556.3|2554.3|2556.8|2554.4|2551.3|2549|527
1683635100000|2023-05-09 12:25:00|2556.2|2554.2|2552.3|2550.3|2556.5|2554.5|2551.1|2549.1|413
1683635400000|2023-05-09 12:30:00|2552.4|2550.4|2550.1|2548.1|2552.4|2550.4|2546.1|2543.9|387
1683635700000|2023-05-09 12:35:00|2550.2|2548.2|2553.6|2551.6|2555.1|2553.1|2550.2|2548.2|444
1683636000000|2023-05-09 12:40:00|2553.5|2551.5|2546.7|2544.7|2554|2552|2546.6|2544.6|468
1683636300000|2023-05-09 12:45:00|2546.8|2544.8|2547.4|2545.4|2549.2|2547.2|2545.4|2543.4|468
1683636600000|2023-05-09 12:50:00|2547.5|2545.5|2541.2|2539.2|2547.5|2545.5|2541.1|2539.1|470
1683636900000|2023-05-09 12:55:00|2541.1|2539.1|2538.2|2536.2|2541.4|2539.1|2538.1|2535.7|509
1683637200000|2023-05-09 13:00:00|2538.9|2536.9|2537.3|2535.3|2540.7|2538.7|2536.7|2534.3|734
1683637500000|2023-05-09 13:05:00|2537.4|2535.4|2538.6|2536.6|2540.4|2538|2533.8|2531.2|844
1683637800000|2023-05-09 13:10:00|2538.7|2536.7|2542.7|2540.7|2543.2|2540.8|2538.1|2535.7|592
1683638100000|2023-05-09 13:15:00|2542.6|2540.6|2546|2544|2546.7|2544.5|2540.7|2538|599
1683638400000|2023-05-09 13:20:00|2545.6|2543.6|2548.5|2546.5|2550.2|2547.8|2545.3|2543.3|442
1683638700000|2023-05-09 13:25:00|2548.6|2546.6|2547.3|2545.3|2551.4|2549.1|2547.1|2544.6|478
1683639000000|2023-05-09 13:30:00|2547.5|2545.5|2551|2549|2551.5|2549.2|2544.7|2542.2|767
1683639300000|2023-05-09 13:35:00|2551.3|2549.3|2548.8|2546.8|2554.2|2552.2|2548.7|2546.7|691
1683639600000|2023-05-09 13:40:00|2548.9|2546.9|2556.2|2554.2|2556.6|2554.6|2548.9|2546.9|712
1683639900000|2023-05-09 13:45:00|2556.1|2554.1|2558.4|2556.4|2558.4|2556.4|2554.4|2552.4|572
1683640200000|2023-05-09 13:50:00|2558.3|2556.3|2564.4|2562.4|2565.9|2563.8|2557.5|2555.5|697
1683640500000|2023-05-09 13:55:00|2564.3|2562.3|2563.3|2561.3|2565|2562.5|2561.1|2558.9|666
1683640800000|2023-05-09 14:00:00|2563.5|2561.5|2562.5|2560.5|2565.3|2563.2|2561.9|2559.9|715
1683641100000|2023-05-09 14:05:00|2562.6|2560.6|2561.7|2559.7|2562.8|2560.8|2559|2557|465
1683641400000|2023-05-09 14:10:00|2561.8|2559.8|2560.5|2558.5|2562.3|2560.3|2558.7|2556.7|448
1683641700000|2023-05-09 14:15:00|2560.4|2558.4|2558.9|2556.9|2561.4|2559.4|2557.9|2555.9|471
1683642000000|2023-05-09 14:20:00|2558.8|2556.8|2555.4|2553.4|2558.9|2556.9|2553.4|2551.4|486
1683642300000|2023-05-09 14:25:00|2555.5|2553.5|2555|2553|2557.7|2555.7|2553.5|2551.5|370
1683642600000|2023-05-09 14:30:00|2554.9|2552.9|2557.8|2555.8|2557.8|2555.8|2553.4|2551.4|417
1683642900000|2023-05-09 14:35:00|2557.7|2555.7|2557.3|2555.3|2558.7|2556.7|2555.3|2553.3|445
1683643200000|2023-05-09 14:40:00|2557.2|2555.2|2555.2|2553.2|2557.4|2555.4|2553.2|2551.2|418
1683643500000|2023-05-09 14:45:00|2555.3|2553.3|2556.2|2554.2|2557.6|2555.6|2554.2|2552.2|401
1683643800000|2023-05-09 14:50:00|2556.5|2554.5|2554.2|2552.2|2556.9|2554.9|2553.8|2551.8|409
1683644100000|2023-05-09 14:55:00|2553.9|2551.9|2552.5|2550.5|2554|2552|2551.9|2549.9|316
1683644400000|2023-05-09 15:00:00|2552.6|2550.6|2549.1|2547.1|2552.6|2550.6|2548.3|2546.3|362
1683644700000|2023-05-09 15:05:00|2548.9|2546.9|2548.4|2546.4|2551|2549|2547.8|2545.8|303
1683645000000|2023-05-09 15:10:00|2548.6|2546.6|2547.4|2545.4|2550.1|2548.1|2547.3|2545.3|357
1683645300000|2023-05-09 15:15:00|2547.5|2545.5|2546.3|2544.3|2548|2546|2545.3|2543.3|325
1683645600000|2023-05-09 15:20:00|2546.4|2544.4|2548.7|2546.7|2550.3|2548.3|2546.3|2544.3|286
1683645900000|2023-05-09 15:25:00|2548.6|2546.6|2549.8|2547.8|2549.9|2547.9|2547|2545|212
1683646200000|2023-05-09 15:30:00|2550.2|2548.2|2546.9|2544.9|2550.5|2548.5|2546.7|2544.7|301
1683646500000|2023-05-09 15:35:00|2547|2545|2547.4|2545.4|2548.4|2546.4|2546.1|2544.1|256
1683646800000|2023-05-09 15:40:00|2547.3|2545.3|2550.4|2548.4|2550.4|2548.4|2547.3|2545.3|258
1683647100000|2023-05-09 15:45:00|2550.5|2548.5|2552.1|2550.1|2553.4|2551.4|2550.4|2548.4|276
1683647400000|2023-05-09 15:50:00|2552.2|2550.2|2550.9|2548.9|2552.9|2550.9|2550.5|2548.5|227
1683647700000|2023-05-09 15:55:00|2551|2549|2553.5|2551.5|2553.6|2551.6|2550.9|2548.9|167
1683648000000|2023-05-09 16:00:00|2553.6|2551.6|2555.9|2553.9|2556.6|2554.6|2553.6|2551.6|249
1683648300000|2023-05-09 16:05:00|2556.3|2554.3|2555.4|2553.4|2557.9|2555.9|2554.9|2552.5|242
1683648600000|2023-05-09 16:10:00|2555.5|2553.5|2560.2|2558.2|2560.4|2558.4|2555.5|2553.5|299
1683648900000|2023-05-09 16:15:00|2560.3|2558.3|2559.3|2557.3|2561.3|2559.3|2558.7|2556.7|326
1683649200000|2023-05-09 16:20:00|2559.6|2557.6|2560.4|2558.4|2562.3|2560.3|2559.6|2557.6|412
1683649500000|2023-05-09 16:25:00|2560.5|2558.5|2561.5|2559.5|2562.2|2560.2|2559.7|2557.7|392
1683649800000|2023-05-09 16:30:00|2561.4|2559.4|2559.5|2557.5|2562.6|2560.6|2559.5|2557.5|251
1683650100000|2023-05-09 16:35:00|2559.1|2557.1|2558.3|2556.3|2559.8|2557.8|2558|2556|262
1683650400000|2023-05-09 16:40:00|2558.1|2556.1|2557.3|2555.3|2558.1|2556.1|2556.5|2554.5|207
1683650700000|2023-05-09 16:45:00|2557.2|2555.2|2559|2557|2559.3|2557.3|2556.6|2554.6|200
1683651000000|2023-05-09 16:50:00|2559.1|2557.1|2557|2555|2559.1|2557.1|2556.6|2554.5|179
1683651300000|2023-05-09 16:55:00|2557.1|2555.1|2559.6|2557.6|2559.8|2557.8|2557.1|2555.1|261
1683651600000|2023-05-09 17:00:00|2559.7|2557.7|2562.3|2560.3|2564|2562|2559.2|2557.2|436
1683651900000|2023-05-09 17:05:00|2562.4|2560.4|2563.2|2561.2|2563.5|2561.3|2561.6|2559.6|357
1683652200000|2023-05-09 17:10:00|2563.1|2561.1|2564.2|2562.2|2564.6|2562.3|2562.6|2560.2|313
1683652500000|2023-05-09 17:15:00|2564.1|2562.1|2565.9|2563.9|2566.3|2564.3|2564.1|2562|390
1683652800000|2023-05-09 17:20:00|2565.8|2563.8|2565.2|2563.2|2567|2564.9|2565|2563|311
1683653100000|2023-05-09 17:25:00|2565.4|2563.4|2565.1|2563.1|2565.9|2563.7|2563.6|2561.6|225
1683653400000|2023-05-09 17:30:00|2565|2563|2567.3|2565.3|2568.1|2565.9|2564.9|2562.9|309
1683653700000|2023-05-09 17:35:00|2567.2|2565.2|2568|2566|2568.7|2566.3|2567.1|2564.6|232
1683654000000|2023-05-09 17:40:00|2568.1|2566.1|2567.8|2564.8|2568.2|2566.1|2566.4|2564.4|183
1683654300000|2023-05-09 17:45:00|2567.1|2565.1|2564|2562|2567.9|2565.5|2563.3|2560.8|243
1683654600000|2023-05-09 17:50:00|2563.9|2561.9|2565.3|2563.3|2565.9|2563.6|2563.6|2561.6|239
1683654900000|2023-05-09 17:55:00|2565.1|2563.1|2566.7|2564.7|2567.3|2564.7|2564.2|2561.8|203
1683655200000|2023-05-09 18:00:00|2566.6|2564.6|2566.5|2564.5|2567.4|2565.3|2566.2|2564.1|203
1683655500000|2023-05-09 18:05:00|2566.7|2564.7|2566.1|2564.1|2567.5|2565.2|2565.5|2563.3|221
1683655800000|2023-05-09 18:10:00|2566|2564|2566.5|2564.5|2567.3|2565.2|2565.1|2563.1|201
1683656100000|2023-05-09 18:15:00|2566.6|2564.6|2566.5|2564.5|2567.6|2565.1|2566|2563.3|261
1683656400000|2023-05-09 18:20:00|2566.6|2564.6|2566.8|2563.8|2567.5|2565|2565.9|2563.3|209
1683656700000|2023-05-09 18:25:00|2566.9|2563.9|2566.5|2564.5|2567.7|2565.5|2566.4|2563.9|180
1683657000000|2023-05-09 18:30:00|2566.7|2564.7|2567.6|2565.6|2568|2565.8|2566.2|2564|164
1683657300000|2023-05-09 18:35:00|2567.7|2565.7|2566.5|2564.5|2568.5|2566.2|2565.5|2563.2|120
1683657600000|2023-05-09 18:40:00|2566.6|2564.6|2566.8|2564.8|2568.4|2566.4|2565.7|2563.4|170
1683657900000|2023-05-09 18:45:00|2566.7|2564.7|2567.1|2565.1|2568.2|2565.7|2566.7|2564.7|158
1683658200000|2023-05-09 18:50:00|2567.2|2565.2|2565.6|2563.6|2567.3|2565.3|2565.6|2563.6|165
1683658500000|2023-05-09 18:55:00|2565.7|2563.7|2564.1|2562.1|2566.2|2563.9|2563.8|2561.4|275
1683658800000|2023-05-09 19:00:00|2564.2|2562.2|2564.1|2562.1|2565.1|2563.1|2563.1|2561|156
1683659100000|2023-05-09 19:05:00|2564|2562|2561.9|2559.9|2564.6|2562.4|2561.9|2559.9|144
1683659400000|2023-05-09 19:10:00|2562|2560|2561.3|2559.3|2562.1|2560|2560.4|2558|151
1683659700000|2023-05-09 19:15:00|2561.2|2559.2|2560.8|2558.8|2561.4|2559.3|2560.3|2558|119
1683660000000|2023-05-09 19:20:00|2561.1|2559.1|2560.4|2558.4|2561.6|2559.5|2560|2558|127
1683660300000|2023-05-09 19:25:00|2560.5|2558.5|2560.6|2558.6|2561.1|2558.9|2560|2557.9|84
1683660600000|2023-05-09 19:30:00|2560.5|2558.5|2561.1|2559.1|2561.9|2559.4|2560.5|2558.1|102
1683660900000|2023-05-09 19:35:00|2561|2559|2560.4|2558.4|2561.2|2559.1|2560.1|2557.6|97
1683661200000|2023-05-09 19:40:00|2560.3|2558.3|2560.4|2558.4|2561.1|2558.8|2559.9|2557.9|99
1683661500000|2023-05-09 19:45:00|2560.5|2558.5|2558.9|2556.9|2560.8|2558.8|2558.8|2556.5|123
1683661800000|2023-05-09 19:50:00|2559.1|2557.1|2558.8|2556.8|2560.1|2557.8|2558.8|2556.8|150
1683662100000|2023-05-09 19:55:00|2558.9|2556.9|2558.5|2556.5|2559.3|2557.1|2558|2555.5|218
1683662400000|2023-05-09 20:00:00|2558.4|2556.4|2561.8|2558.8|2561.8|2559.4|2558.4|2556.4|134
1683662700000|2023-05-09 20:05:00|2561.7|2558.7|2561|2559|2561.8|2559.4|2560.5|2558.1|87
1683663000000|2023-05-09 20:10:00|2561.1|2559.1|2561.6|2559.6|2561.6|2559.6|2560.2|2558.2|93
1683663300000|2023-05-09 20:15:00|2561.4|2559.4|2560.8|2558.8|2561.5|2559.5|2560.7|2558.7|64
1683663600000|2023-05-09 20:20:00|2560.9|2558.9|2561.4|2559.4|2562.2|2559.6|2560.7|2558.6|86
1683663900000|2023-05-09 20:25:00|2561.3|2559.3|2561.3|2559.3|2562.3|2560.3|2560.9|2558.6|83
1683664200000|2023-05-09 20:30:00|2561.5|2559.5|2562|2559|2562.6|2559.9|2561.1|2558.7|123
1683664500000|2023-05-09 20:35:00|2561.8|2558.8|2562.2|2560.2|2563.2|2560.3|2560.9|2558.5|71
1683664800000|2023-05-09 20:40:00|2562.6|2559.6|2562|2560|2563.3|2560.7|2561.9|2559.4|92
1683665100000|2023-05-09 20:45:00|2561.8|2559.8|2563.2|2560.2|2563.4|2560.4|2561.8|2559.4|62
1683665400000|2023-05-09 20:50:00|2563.3|2560.3|2562.6|2559.6|2563.3|2560.3|2561.9|2558.9|80
1683665700000|2023-05-09 20:55:00|2562.1|2559.1|2562.4|2559.4|2565.5|2559.5|2561.3|2557.5|100
1683669600000|2023-05-09 22:00:00|2569.3|2558.5|2561.5|2558.5|2569.3|2559.5|2560.7|2554.4|104
1683669900000|2023-05-09 22:05:00|2561.6|2558.6|2562.6|2559.6|2564.3|2560|2561.3|2556.6|90
1683670200000|2023-05-09 22:10:00|2562.3|2559.3|2562.8|2559.8|2563.4|2560.4|2561.5|2558.9|78
1683670500000|2023-05-09 22:15:00|2562.6|2559.6|2562|2559|2562.9|2559.9|2561.4|2558.6|80
1683670800000|2023-05-09 22:20:00|2562.1|2559.1|2563.7|2560.7|2563.9|2560.9|2561.3|2558.6|103
1683671100000|2023-05-09 22:25:00|2563.3|2560.3|2563.9|2560.9|2564.1|2561.5|2563.1|2560.1|60
1683671400000|2023-05-09 22:30:00|2563.5|2560.5|2565.4|2562.4|2565.7|2562.8|2563.2|2560.4|102
1683671700000|2023-05-09 22:35:00|2565.8|2562.8|2567|2564|2567.2|2564.4|2565.2|2562.5|115
1683672000000|2023-05-09 22:40:00|2566.8|2563.8|2565.3|2562.3|2566.8|2563.9|2563.6|2561.3|130
1683672300000|2023-05-09 22:45:00|2565.4|2562.4|2565.8|2562.8|2566.2|2563.3|2564.9|2562.3|111
1683672600000|2023-05-09 22:50:00|2565.5|2562.5|2565.8|2562.8|2566.1|2563.4|2564.6|2562.1|72
1683672900000|2023-05-09 22:55:00|2565.9|2562.9|2565.3|2562.3|2566.3|2563.3|2564.5|2562.1|82
1683673200000|2023-05-09 23:00:00|2565.2|2562.2|2565.2|2562.2|2565.7|2563|2564.5|2561.7|97
1683673500000|2023-05-09 23:05:00|2565.3|2562.3|2565.3|2562.3|2565.5|2562.9|2564.5|2562.1|56
1683673800000|2023-05-09 23:10:00|2564.7|2562.7|2565.2|2562.2|2565.5|2562.9|2564.6|2561.7|64
1683674100000|2023-05-09 23:15:00|2565.3|2562.3|2565.8|2562.8|2565.9|2563|2564.6|2562.1|69
1683674400000|2023-05-09 23:20:00|2565.6|2562.6|2565.6|2562.6|2566.3|2563.8|2565.1|2562.5|66
1683674700000|2023-05-09 23:25:00|2565.8|2562.8|2565.7|2562.7|2566|2563.3|2564.9|2562.4|44
1683675000000|2023-05-09 23:30:00|2565.6|2562.6|2565.8|2562.8|2566.4|2563.7|2564.9|2562.5|85
1683675300000|2023-05-09 23:35:00|2565.7|2562.7|2565.1|2563.1|2566.2|2563.3|2564.9|2562.5|76
1683675600000|2023-05-09 23:40:00|2565.2|2563.2|2566|2563|2566|2563.2|2564.2|2561.6|95
1683675900000|2023-05-09 23:45:00|2565.9|2562.9|2564.6|2561.6|2566.4|2563.7|2564.1|2561.4|133
1683676200000|2023-05-09 23:50:00|2564.5|2561.5|2564.7|2562.7|2565.4|2562.7|2563.1|2560.5|119
1683676500000|2023-05-09 23:55:00|2565.1|2562.1|2565.6|2562.6|2565.8|2563.3|2564.6|2561.9|148
1683676800000|2023-05-10 00:00:00|2565.5|2562.5|2568.1|2565.1|2568.2|2565.6|2565.5|2562.5|221
1683677100000|2023-05-10 00:05:00|2568.2|2565.2|2569.9|2566.9|2571.3|2568.7|2567.4|2564.9|221
1683677400000|2023-05-10 00:10:00|2570|2567|2568.7|2565.7|2570.3|2567.7|2567.5|2565.2|171
1683677700000|2023-05-10 00:15:00|2568.6|2565.6|2567.7|2565.7|2568.8|2566.1|2566.4|2564.1|149
1683678000000|2023-05-10 00:20:00|2567.8|2565.8|2568.9|2566.9|2569.6|2566.9|2567.2|2564.8|142
1683678300000|2023-05-10 00:25:00|2568.7|2566.7|2567.3|2565.3|2570.2|2567.7|2567.1|2564.7|124
1683678600000|2023-05-10 00:30:00|2568.2|2565.2|2567.2|2564.2|2568.2|2565.7|2566.6|2564|146
1683678900000|2023-05-10 00:35:00|2567.3|2564.3|2565.5|2562.5|2567.3|2564.7|2564.5|2562|128
1683679200000|2023-05-10 00:40:00|2565.4|2562.4|2566.3|2564.3|2567.6|2564.7|2564.8|2562.3|148
1683679500000|2023-05-10 00:45:00|2566.4|2564.4|2565.8|2562.8|2566.8|2564.4|2565.1|2562.6|113
1683679800000|2023-05-10 00:50:00|2565.2|2563.2|2566.7|2563.7|2567.3|2564.6|2565.2|2562.6|174
1683680100000|2023-05-10 00:55:00|2566.6|2563.6|2567.7|2564.7|2568.1|2565.5|2566|2563.5|146
1683680400000|2023-05-10 01:00:00|2567.2|2565.2|2567.1|2564.1|2568.5|2565.8|2566.3|2563.7|330
1683680700000|2023-05-10 01:05:00|2566.7|2564.7|2566.9|2563.9|2567.7|2565.2|2566|2563.1|225
1683681000000|2023-05-10 01:10:00|2567|2564|2564.2|2561.2|2567|2564.2|2564.2|2561.2|177
1683681300000|2023-05-10 01:15:00|2563.9|2560.9|2564.1|2561.1|2564.4|2562|2562.2|2559.5|201
1683681600000|2023-05-10 01:20:00|2564.2|2561.2|2563.3|2560.3|2564.9|2562.1|2561.8|2559.6|162
1683681900000|2023-05-10 01:25:00|2563.4|2560.4|2561.8|2558.8|2564.2|2561.2|2561.3|2558.3|226
1683682200000|2023-05-10 01:30:00|2562|2559|2559.9|2556.9|2562.3|2559.3|2559.1|2556.1|290
1683682500000|2023-05-10 01:35:00|2559.7|2556.7|2561.4|2558.4|2561.8|2558.8|2559|2556|290
1683682800000|2023-05-10 01:40:00|2561.5|2558.5|2559.2|2557.2|2561.9|2558.9|2558.9|2556.3|211
1683683100000|2023-05-10 01:45:00|2559.1|2557.1|2560.2|2557.2|2560.8|2557.8|2557.8|2555.3|256
1683683400000|2023-05-10 01:50:00|2560.1|2557.1|2560.2|2557.2|2561.8|2559.2|2559.4|2556.5|227
1683683700000|2023-05-10 01:55:00|2560.3|2557.3|2560|2557|2560.3|2557.5|2558.4|2555.8|279
1683684000000|2023-05-10 02:00:00|2559.9|2556.9|2558.8|2556.8|2561.1|2558.1|2558.8|2556.3|266
1683684300000|2023-05-10 02:05:00|2558.7|2556.7|2559|2556|2559.4|2556.8|2557.6|2555|256
1683684600000|2023-05-10 02:10:00|2558.9|2555.9|2558.5|2555.5|2559.8|2557.3|2557.8|2555.1|214
1683684900000|2023-05-10 02:15:00|2558.4|2555.4|2558.9|2555.9|2559.9|2556.9|2558.2|2555.2|138
1683685200000|2023-05-10 02:20:00|2559|2556|2560.1|2558.1|2560.9|2558.2|2558.7|2555.9|133
1683685500000|2023-05-10 02:25:00|2560.6|2557.6|2560.2|2558.2|2561.2|2558.7|2560|2557.2|89
1683685800000|2023-05-10 02:30:00|2560.1|2558.1|2558.7|2555.7|2560.7|2558.2|2558.1|2555.3|211
1683686100000|2023-05-10 02:35:00|2558.6|2555.6|2557.9|2554.9|2559.1|2556.1|2557.7|2554.7|146
1683686400000|2023-05-10 02:40:00|2557.7|2554.7|2559.2|2556.2|2559.4|2556.5|2556.6|2554.1|170
1683686700000|2023-05-10 02:45:00|2559.1|2556.1|2558.4|2555.4|2559.2|2556.6|2557|2554.1|218
1683687000000|2023-05-10 02:50:00|2558.5|2555.5|2559.7|2556.7|2560.2|2557.6|2558.2|2555.3|177
1683687300000|2023-05-10 02:55:00|2559.2|2557.2|2559.5|2556.5|2560.2|2557.3|2558.6|2556|183
1683687600000|2023-05-10 03:00:00|2559.6|2556.6|2560.6|2557.6|2561.6|2559.1|2558.9|2556.1|166
1683687900000|2023-05-10 03:05:00|2561|2558|2561.5|2559.5|2562.1|2559.8|2560.4|2557.7|137
1683688200000|2023-05-10 03:10:00|2561.4|2559.4|2562.2|2559.2|2563.4|2560.7|2561.4|2559|177
1683688500000|2023-05-10 03:15:00|2562.1|2559.1|2561.8|2558.8|2562.8|2559.8|2561|2558.6|189
1683688800000|2023-05-10 03:20:00|2561.9|2558.9|2561.4|2558.4|2561.9|2559.3|2560.3|2557.6|177
1683689100000|2023-05-10 03:25:00|2561.6|2558.6|2560.1|2557.1|2561.6|2558.9|2559.5|2556.9|132
1683689400000|2023-05-10 03:30:00|2560.2|2557.2|2561.5|2558.5|2561.5|2558.7|2560|2557.2|97
1683689700000|2023-05-10 03:35:00|2561.4|2558.4|2561.7|2558.7|2562.1|2559.4|2560.3|2557.8|122
1683690000000|2023-05-10 03:40:00|2562|2559|2563|2560|2563|2560.6|2561.2|2558.7|96
1683690300000|2023-05-10 03:45:00|2562.9|2559.9|2562.6|2559.6|2563|2560.6|2562|2559.4|77
1683690600000|2023-05-10 03:50:00|2562.5|2559.5|2561.9|2558.9|2562.5|2560.1|2561.2|2558.4|82
1683690900000|2023-05-10 03:55:00|2561.7|2558.7|2562.2|2559.2|2562.7|2560|2560.9|2558.2|72
1683691200000|2023-05-10 04:00:00|2562.3|2559.3|2561.8|2558.8|2562.3|2559.6|2561|2558.4|80
1683691500000|2023-05-10 04:05:00|2561.7|2558.7|2562|2559|2562.1|2559.5|2560.9|2558.4|66
1683691800000|2023-05-10 04:10:00|2561.9|2558.9|2561.7|2559.7|2562.4|2559.9|2561|2558.5|86
1683692100000|2023-05-10 04:15:00|2561.6|2559.6|2561|2559|2562.2|2559.6|2560.9|2558.4|78
1683692400000|2023-05-10 04:20:00|2560.9|2558.9|2560.6|2558.6|2561.6|2559.4|2560.6|2558.1|73
1683692700000|2023-05-10 04:25:00|2560.7|2558.7|2561.7|2558.7|2562.1|2559.3|2560.4|2557.7|91
1683693000000|2023-05-10 04:30:00|2561.8|2558.8|2560.8|2558.8|2562|2559.3|2560.6|2557.8|102
1683693300000|2023-05-10 04:35:00|2560.9|2558.9|2561.5|2558.5|2562|2559.2|2560.8|2558.2|89
1683693600000|2023-05-10 04:40:00|2561.6|2558.6|2561.3|2558.3|2562.2|2559.2|2560.7|2558.1|129
1683693900000|2023-05-10 04:45:00|2561.2|2558.2|2560.3|2557.3|2561.2|2558.5|2559.6|2557.2|81
1683694200000|2023-05-10 04:50:00|2560.2|2557.2|2557.9|2555.9|2560.5|2557.8|2557.7|2555.3|144
1683694500000|2023-05-10 04:55:00|2558|2556|2559.2|2556.2|2559.6|2557.1|2557.7|2555.6|91
1683694800000|2023-05-10 05:00:00|2559.1|2557.1|2560.1|2558.1|2560.4|2558.1|2558.4|2555.9|114
1683695100000|2023-05-10 05:05:00|2559.8|2557.8|2559.8|2556.8|2560.2|2558.1|2558.8|2555.9|105
1683695400000|2023-05-10 05:10:00|2559.7|2556.7|2560|2557|2560.4|2557.9|2559.2|2556.3|123
1683695700000|2023-05-10 05:15:00|2559.9|2556.9|2560|2557|2560|2557.4|2558.8|2556.3|137
1683696000000|2023-05-10 05:20:00|2560.1|2557.1|2559.2|2556.2|2560.6|2557.9|2558.3|2555.9|130
1683696300000|2023-05-10 05:25:00|2559.1|2556.1|2558|2556|2559.7|2556.7|2557.9|2555.4|114
1683696600000|2023-05-10 05:30:00|2558.3|2556.3|2556.4|2553.4|2559.3|2556.5|2555.7|2552.9|257
1683696900000|2023-05-10 05:35:00|2556.3|2553.3|2557.1|2554.1|2557.9|2555.1|2554.6|2552|270
1683697200000|2023-05-10 05:40:00|2556.9|2553.9|2555.4|2553.4|2557|2554|2554.9|2552.1|229
1683697500000|2023-05-10 05:45:00|2555.3|2553.3|2556.1|2553.1|2557.1|2554.1|2555.3|2552.6|231
1683697800000|2023-05-10 05:50:00|2556.2|2553.2|2557.6|2554.6|2557.6|2555|2555.5|2553.1|208
1683698100000|2023-05-10 05:55:00|2557|2555|2559.5|2556.5|2559.5|2557|2557|2554.4|184
1683698400000|2023-05-10 06:00:00|2559.4|2556.4|2559.2|2556.2|2560.1|2557.1|2558|2555.4|221
1683698700000|2023-05-10 06:05:00|2559.1|2556.1|2557.6|2554.6|2559.9|2557.1|2557.1|2554.1|235
1683699000000|2023-05-10 06:10:00|2557.7|2554.7|2559.4|2556.4|2559.9|2557.1|2557.1|2554.6|220
1683699300000|2023-05-10 06:15:00|2559.3|2556.3|2557.9|2554.9|2560.2|2557.2|2557.4|2554.7|223
1683699600000|2023-05-10 06:20:00|2557.8|2554.8|2556.4|2553.4|2558.2|2555.2|2555.6|2552.8|214
1683699900000|2023-05-10 06:25:00|2556.5|2553.5|2556.7|2553.7|2557.5|2554.8|2555.8|2553.3|215
1683700200000|2023-05-10 06:30:00|2556.4|2553.4|2558.2|2555.2|2558.4|2555.8|2555.3|2552.5|170
1683700500000|2023-05-10 06:35:00|2558.3|2555.3|2561|2558|2561.4|2558.8|2558.1|2555.1|255
1683700800000|2023-05-10 06:40:00|2560.9|2557.9|2562.6|2560.6|2564.3|2561.8|2560.4|2557.4|295
1683701100000|2023-05-10 06:45:00|2562.7|2560.7|2563.5|2560.5|2564.3|2561.6|2562.1|2559.7|338
1683701400000|2023-05-10 06:50:00|2563.4|2560.4|2566.6|2563.6|2567.4|2564.4|2563|2560.2|323
1683701700000|2023-05-10 06:55:00|2566.5|2563.5|2569.2|2566.2|2571|2568.2|2566|2563.2|428
1683702000000|2023-05-10 07:00:00|2569.3|2566.3|2568.5|2566.5|2572|2569.5|2567.3|2565.3|449
1683702300000|2023-05-10 07:05:00|2568.6|2566.6|2567.1|2564.1|2569.8|2567.4|2567.1|2564.1|360
1683702600000|2023-05-10 07:10:00|2567.2|2564.2|2566.6|2563.6|2567.9|2565|2564.9|2562.6|404
1683702900000|2023-05-10 07:15:00|2566.5|2563.5|2567.4|2564.4|2567.7|2565.2|2565.7|2562.9|349
1683703200000|2023-05-10 07:20:00|2567.5|2564.5|2565.9|2562.9|2567.8|2565|2564.9|2562.4|305
1683703500000|2023-05-10 07:25:00|2565.3|2563.3|2567.2|2564.2|2567.7|2565.2|2565.3|2562.6|259
1683703800000|2023-05-10 07:30:00|2567.3|2564.3|2567.9|2564.9|2568.6|2565.7|2566.6|2564|160
1683704100000|2023-05-10 07:35:00|2568.1|2565.1|2565.9|2563.9|2568.7|2566.2|2564.8|2562.2|248
1683704400000|2023-05-10 07:40:00|2565.8|2563.8|2566.9|2564.9|2567.6|2565.2|2565.8|2563.3|199
1683704700000|2023-05-10 07:45:00|2567|2565|2567|2564|2568.5|2566.3|2566.9|2564|170
1683705000000|2023-05-10 07:50:00|2567.1|2564.1|2567.8|2564.8|2568|2565.3|2565.1|2562.5|205
1683705300000|2023-05-10 07:55:00|2567.7|2564.7|2568.6|2566.6|2569.6|2566.8|2566.8|2564.6|236
1683705600000|2023-05-10 08:00:00|2568.7|2566.7|2566.1|2564.1|2568.7|2566.7|2565.5|2562.8|289
1683705900000|2023-05-10 08:05:00|2566|2564|2565.3|2563.3|2566.1|2564.1|2564.8|2562.5|232
1683706200000|2023-05-10 08:10:00|2565.6|2563.6|2564.3|2561.3|2565.9|2563.8|2563.3|2561|222
1683706500000|2023-05-10 08:15:00|2564.2|2561.2|2559.3|2557.3|2564.7|2562.5|2558|2555.6|317
1683706800000|2023-05-10 08:20:00|2559.4|2557.4|2558.2|2556.2|2561.1|2558.6|2557.2|2554.3|351
1683707100000|2023-05-10 08:25:00|2558.3|2556.3|2557.3|2555.3|2558.8|2556.5|2557|2554.5|291
1683707400000|2023-05-10 08:30:00|2557.2|2555.2|2556.2|2553.2|2558.8|2556.8|2555.4|2553.2|318
1683707700000|2023-05-10 08:35:00|2556.1|2553.1|2557.5|2554.5|2558|2555.5|2555.2|2552.9|331
1683708000000|2023-05-10 08:40:00|2557.4|2554.4|2555.1|2553.1|2557.5|2555.1|2554.5|2552.1|263
1683708300000|2023-05-10 08:45:00|2555.2|2553.2|2556.8|2554.8|2557.2|2555|2554.5|2552.1|202
1683708600000|2023-05-10 08:50:00|2556.7|2554.7|2557.5|2554.5|2558.8|2556.2|2556.7|2554.3|209
1683708900000|2023-05-10 08:55:00|2557.4|2554.4|2557.8|2554.8|2558.1|2555.3|2556|2553.6|181
1683709200000|2023-05-10 09:00:00|2557.7|2554.7|2554.9|2552.9|2557.7|2555.2|2554.8|2552.8|234
1683709500000|2023-05-10 09:05:00|2555|2553|2556.6|2553.6|2556.6|2553.7|2554|2551.9|172
1683709800000|2023-05-10 09:10:00|2556.5|2553.5|2555.6|2553.6|2558|2555.5|2555.2|2552.5|191
1683710100000|2023-05-10 09:15:00|2555.5|2553.5|2556.1|2554.1|2557.5|2554.8|2555.1|2552.8|182
1683710400000|2023-05-10 09:20:00|2556.5|2554.5|2557|2554|2557.8|2555.6|2556.1|2553.8|149
1683710700000|2023-05-10 09:25:00|2557.1|2554.1|2557.6|2555.6|2559.1|2556.6|2556.4|2554|182
1683711000000|2023-05-10 09:30:00|2557.5|2555.5|2556.9|2553.9|2557.6|2555.5|2556.3|2553.6|210
1683711300000|2023-05-10 09:35:00|2557|2554|2557.4|2554.4|2557.6|2555.3|2555.7|2553.7|170
1683711600000|2023-05-10 09:40:00|2557.5|2554.5|2557|2555|2558.3|2555.7|2556.7|2554.1|133
1683711900000|2023-05-10 09:45:00|2556.8|2554.8|2557.9|2555.9|2558.3|2556.2|2556.6|2554|161
1683712200000|2023-05-10 09:50:00|2557.8|2555.8|2557.7|2555.7|2558.6|2556.3|2557.4|2555.4|99
1683712500000|2023-05-10 09:55:00|2557.6|2555.6|2556.9|2554.9|2559.2|2556.4|2556.7|2554|181
1683712800000|2023-05-10 10:00:00|2556.8|2554.8|2558.1|2556.1|2558.6|2556.3|2556.6|2554.2|175
1683713100000|2023-05-10 10:05:00|2558.2|2556.2|2558|2555|2559.1|2556.9|2557.4|2554.9|162
1683713400000|2023-05-10 10:10:00|2557.9|2554.9|2556.9|2554.9|2558.4|2556|2556.4|2553.8|125
1683713700000|2023-05-10 10:15:00|2556.8|2554.8|2556.5|2554.5|2557.9|2555.7|2555.9|2553.6|150
1683714000000|2023-05-10 10:20:00|2556.6|2554.6|2556.8|2553.8|2557.2|2554.6|2555.5|2553.2|166
1683714300000|2023-05-10 10:25:00|2556.7|2553.7|2557.4|2555.4|2557.9|2555.6|2555.3|2553|144
1683714600000|2023-05-10 10:30:00|2557.3|2555.3|2555.8|2553.8|2557.9|2555.4|2555.7|2553.7|169
1683714900000|2023-05-10 10:35:00|2555.9|2553.9|2561.4|2558.4|2561.5|2558.5|2555.8|2553.8|152
1683715200000|2023-05-10 10:40:00|2561.3|2558.3|2560.1|2557.1|2562.6|2560.3|2559.3|2556.7|210
1683715500000|2023-05-10 10:45:00|2560|2557|2559.5|2557.5|2560.3|2557.8|2559.2|2556.7|131
1683715800000|2023-05-10 10:50:00|2559.6|2557.6|2559.9|2556.9|2560.8|2558.3|2559.5|2556.8|117
1683716100000|2023-05-10 10:55:00|2560|2557|2558.4|2555.4|2560.2|2557.2|2558.3|2555.3|191
1683716400000|2023-05-10 11:00:00|2558.3|2555.3|2550.7|2547.7|2558.4|2555.4|2550.7|2547.7|406
1683716700000|2023-05-10 11:05:00|2550.8|2547.8|2552.9|2549.9|2553.5|2550.6|2550.6|2547.6|273
1683717000000|2023-05-10 11:10:00|2553|2550|2554.7|2551.7|2556.1|2553.3|2553|2550|267
1683717300000|2023-05-10 11:15:00|2554.6|2551.6|2555.2|2552.2|2555.8|2553.1|2553.8|2551.5|198
1683717600000|2023-05-10 11:20:00|2555.1|2552.1|2556.6|2553.6|2557.2|2554.7|2554.2|2551.6|189
1683717900000|2023-05-10 11:25:00|2556.7|2553.7|2555.4|2552.4|2556.9|2554|2553.9|2551.6|196
1683718200000|2023-05-10 11:30:00|2555.1|2552.1|2553.8|2551.8|2555.6|2553.1|2553.3|2550.5|269
1683718500000|2023-05-10 11:35:00|2554|2552|2553|2550|2554.8|2552.3|2552.1|2549.6|234
1683718800000|2023-05-10 11:40:00|2553.1|2550.1|2554.6|2551.6|2554.7|2551.7|2551.2|2548.6|245
1683719100000|2023-05-10 11:45:00|2554.5|2551.5|2552.7|2550.7|2555.6|2552.9|2552.6|2550.4|251
1683719400000|2023-05-10 11:50:00|2552.8|2550.8|2552.8|2550.8|2554.2|2551.8|2552.5|2550.2|205
1683719700000|2023-05-10 11:55:00|2552.7|2550.7|2553.8|2551.8|2554.6|2552|2552.6|2550.5|226
1683720000000|2023-05-10 12:00:00|2553.9|2551.9|2554.2|2552.2|2555.5|2553.4|2552.6|2550.1|295
1683720300000|2023-05-10 12:05:00|2554.3|2552.3|2555.5|2553.5|2556.3|2554.3|2554.2|2551.9|304
1683720600000|2023-05-10 12:10:00|2555.4|2553.4|2556.3|2554.3|2556.8|2554.3|2554.3|2552|263
1683720900000|2023-05-10 12:15:00|2556.4|2554.4|2556.8|2554.8|2556.8|2554.8|2553.5|2551.5|299
1683721200000|2023-05-10 12:20:00|2557.1|2555.1|2554.4|2551.4|2562.4|2560.3|2553.7|2551.3|658
1683721500000|2023-05-10 12:25:00|2554.2|2551.2|2561.5|2555.4|2561.9|2556.3|2553.1|2549.6|744
1683721800000|2023-05-10 12:30:00|2561.6|2555.1|2584|2581|2592.9|2589.9|2561.4|2554|2073
1683722100000|2023-05-10 12:35:00|2584.5|2581.5|2589.1|2586.1|2591.2|2588.5|2580.8|2577.8|1371
1683722400000|2023-05-10 12:40:00|2589|2586|2589.7|2586.7|2593.8|2591.2|2587.1|2584.1|1218
1683722700000|2023-05-10 12:45:00|2590.2|2587.2|2587|2584|2592|2590|2582.1|2579.1|1044
1683723000000|2023-05-10 12:50:00|2587.1|2584.1|2584.3|2581.3|2590.5|2587.5|2580.2|2577.2|917
1683723300000|2023-05-10 12:55:00|2584.1|2581.1|2585.2|2582.2|2587.8|2585.2|2580.9|2578.1|942
1683723600000|2023-05-10 13:00:00|2585.3|2582.3|2590.1|2587.1|2591.8|2588.8|2583.5|2580.8|1129
1683723900000|2023-05-10 13:05:00|2589.9|2586.9|2575.7|2572.7|2591|2588.3|2574.4|2571.4|1104
1683724200000|2023-05-10 13:10:00|2575.4|2572.4|2577.9|2574.9|2581.1|2578.5|2574.7|2571.7|860
1683724500000|2023-05-10 13:15:00|2578|2575|2576.3|2573.3|2578|2575|2571.5|2568.5|901
1683724800000|2023-05-10 13:20:00|2576.2|2573.2|2575.7|2572.7|2581.4|2578.4|2574.3|2571.4|801
1683725100000|2023-05-10 13:25:00|2575.6|2572.6|2570.8|2568.8|2576.3|2573.8|2570.7|2568.5|806
1683725400000|2023-05-10 13:30:00|2570.7|2568.7|2566.6|2563.6|2572.4|2569.4|2564.8|2562.3|1034
1683725700000|2023-05-10 13:35:00|2566.3|2563.3|2567.4|2564.4|2576.8|2574.2|2565.4|2562.6|1041
1683726000000|2023-05-10 13:40:00|2567.3|2564.3|2566|2563|2568.7|2566.2|2559.8|2556.8|1054
1683726300000|2023-05-10 13:45:00|2565.8|2562.8|2568.8|2566.8|2576|2573.2|2565.2|2562.2|1099
1683726600000|2023-05-10 13:50:00|2568.6|2566.6|2571|2568|2575|2572|2567.8|2565.4|978
1683726900000|2023-05-10 13:55:00|2570.4|2568.4|2566.9|2563.9|2571.2|2568.8|2565.6|2563.1|802
1683727200000|2023-05-10 14:00:00|2566.8|2563.8|2563.1|2561.1|2566.9|2563.9|2559.9|2556.9|951
1683727500000|2023-05-10 14:05:00|2563|2561|2565|2562|2568.6|2566.6|2562.3|2560.1|852
1683727800000|2023-05-10 14:10:00|2564.9|2561.9|2561.4|2559.4|2565.6|2563.4|2560.1|2557.1|724
1683728100000|2023-05-10 14:15:00|2562|2559|2562.1|2560.1|2566.1|2563.4|2558.3|2556|1083
1683728400000|2023-05-10 14:20:00|2562.3|2560.3|2559.4|2557.4|2565.1|2562.2|2556.7|2554.3|821
1683728700000|2023-05-10 14:25:00|2559.3|2557.3|2552.5|2550.5|2559.6|2557.4|2551.6|2548.6|789
1683729000000|2023-05-10 14:30:00|2552.6|2550.6|2544.9|2541.9|2553.2|2550.6|2541.9|2539|969
1683729300000|2023-05-10 14:35:00|2545|2542|2547.2|2545.2|2548.8|2545.8|2542.7|2540.2|987
1683729600000|2023-05-10 14:40:00|2547.1|2545.1|2540.2|2538.2|2549|2546.9|2539.4|2537.4|954
1683729900000|2023-05-10 14:45:00|2540|2538|2541.3|2538.3|2543.2|2541.2|2537.9|2534.9|916
1683730200000|2023-05-10 14:50:00|2541.2|2538.2|2537.8|2534.8|2543.3|2541|2535.6|2533.4|734
1683730500000|2023-05-10 14:55:00|2537.7|2534.7|2538.6|2535.6|2541.2|2538.5|2536.2|2533.7|740
1683730800000|2023-05-10 15:00:00|2538.7|2535.7|2531.4|2528.4|2539.1|2536.5|2531.4|2528.4|779
1683731100000|2023-05-10 15:05:00|2530.6|2528.6|2526.7|2524.7|2533.7|2531.6|2526.2|2523.9|725
1683731400000|2023-05-10 15:10:00|2526.9|2524.9|2525.1|2522.1|2528.9|2526.4|2524.3|2521.4|891
1683731700000|2023-05-10 15:15:00|2525|2522|2528.3|2526.3|2530.3|2527.6|2523.5|2521.1|770
1683732000000|2023-05-10 15:20:00|2528.8|2525.8|2533.7|2530.7|2534.1|2531.7|2528|2525.7|685
1683732300000|2023-05-10 15:25:00|2533.6|2530.6|2535.1|2533.1|2537|2534.4|2533.1|2530.6|575
1683732600000|2023-05-10 15:30:00|2535.2|2533.2|2537.3|2534.3|2537.8|2535.4|2533.9|2531.5|524
1683732900000|2023-05-10 15:35:00|2537.1|2534.1|2537|2534|2538.6|2535.7|2534.9|2531.9|424
1683733200000|2023-05-10 15:40:00|2536.9|2533.9|2536.2|2533.2|2537.7|2534.7|2534.3|2531.5|425
1683733500000|2023-05-10 15:45:00|2536.1|2533.1|2534.1|2531.1|2536.8|2534.3|2532.3|2529.9|336
1683733800000|2023-05-10 15:50:00|2534.2|2531.2|2536.6|2534.6|2540.5|2537.5|2533.6|2531.2|512
1683734100000|2023-05-10 15:55:00|2536.7|2534.7|2536.3|2533.3|2537.8|2535.1|2534.5|2531.7|375
1683734400000|2023-05-10 16:00:00|2536.4|2533.4|2534.9|2531.9|2536.5|2533.6|2533|2530.4|525
1683734700000|2023-05-10 16:05:00|2535|2532|2531.9|2529.9|2535.6|2532.6|2531.7|2529|345
1683735000000|2023-05-10 16:10:00|2532|2530|2535.4|2532.4|2535.5|2532.5|2531.5|2528.5|315
1683735300000|2023-05-10 16:15:00|2535|2532|2533.5|2530.5|2535.4|2533|2532.3|2529.5|296
1683735600000|2023-05-10 16:20:00|2534|2531|2538.1|2535.1|2538.2|2535.2|2533.9|2530.9|272
1683735900000|2023-05-10 16:25:00|2538|2535|2535|2532|2538|2535|2534|2531.6|293
1683736200000|2023-05-10 16:30:00|2534.9|2531.9|2537.4|2535.4|2537.9|2535.5|2533.4|2530.8|276
1683736500000|2023-05-10 16:35:00|2537.3|2535.3|2539.2|2537.2|2542|2539|2537.3|2535.1|276
1683736800000|2023-05-10 16:40:00|2539.1|2537.1|2541.5|2538.5|2542.2|2539.5|2539|2536.5|313
1683737100000|2023-05-10 16:45:00|2541.6|2538.6|2540.9|2537.9|2542.8|2540|2539.9|2537.4|264
1683737400000|2023-05-10 16:50:00|2541.2|2538.2|2544.2|2541.2|2544.5|2541.6|2540.8|2538.2|274
1683737700000|2023-05-10 16:55:00|2544.1|2541.1|2541.2|2538.2|2544.5|2542|2541.1|2538.1|291
1683738000000|2023-05-10 17:00:00|2541.5|2538.5|2544.4|2541.4|2544.5|2541.5|2540.2|2537.4|338
1683738300000|2023-05-10 17:05:00|2544.5|2541.5|2544.9|2541.9|2545.9|2543.4|2542.7|2540.2|338
1683738600000|2023-05-10 17:10:00|2544.6|2541.6|2543|2541|2545.2|2542.6|2542.8|2539.8|337
1683738900000|2023-05-10 17:15:00|2542.7|2540.7|2544.5|2541.5|2544.6|2541.6|2542.1|2539.3|357
1683739200000|2023-05-10 17:20:00|2544.7|2541.7|2543.9|2540.9|2545|2542.4|2543|2540.1|335
1683739500000|2023-05-10 17:25:00|2543.8|2540.8|2542.7|2539.7|2544.4|2541.8|2542.1|2539.6|341
1683739800000|2023-05-10 17:30:00|2542.8|2539.8|2540.4|2537.4|2542.8|2540|2538.3|2535.8|447
1683740100000|2023-05-10 17:35:00|2540.3|2537.3|2537.7|2535.7|2540.7|2537.9|2537.3|2534.7|317
1683740400000|2023-05-10 17:40:00|2538|2535|2540.2|2538.2|2542.7|2539.9|2536.1|2533.9|322
1683740700000|2023-05-10 17:45:00|2540.3|2538.3|2539.7|2537.7|2540.3|2538.3|2537.5|2535.2|400
1683741000000|2023-05-10 17:50:00|2539.9|2537.9|2537.6|2535.6|2540.4|2537.9|2537.6|2535.3|297
1683741300000|2023-05-10 17:55:00|2537.7|2535.7|2538|2536|2539.6|2537.2|2537.2|2534.9|247
1683741600000|2023-05-10 18:00:00|2538.1|2536.1|2537.5|2535.5|2539.9|2537.7|2537|2534.5|285
1683741900000|2023-05-10 18:05:00|2537.6|2535.6|2538.5|2535.5|2539.1|2536.8|2537.3|2534.7|226
1683742200000|2023-05-10 18:10:00|2538|2536|2538.9|2536.9|2539.4|2537|2537.6|2535.5|251
1683742500000|2023-05-10 18:15:00|2538.8|2536.8|2538.4|2536.4|2539.6|2537.1|2537.1|2534.6|232
1683742800000|2023-05-10 18:20:00|2538.5|2536.5|2537.6|2535.6|2539.5|2537.1|2537.2|2535.1|205
1683743100000|2023-05-10 18:25:00|2538.1|2535.1|2538.1|2536.1|2539.7|2537.6|2537.6|2535.1|216
1683743400000|2023-05-10 18:30:00|2538.2|2536.2|2540.8|2538.8|2542.7|2540.4|2538.2|2536.2|240
1683743700000|2023-05-10 18:35:00|2541|2539|2541|2539|2541.6|2539|2539.6|2537.3|196
1683744000000|2023-05-10 18:40:00|2540.9|2538.9|2543.2|2541.2|2543.7|2541.2|2540.9|2538.6|246
1683744300000|2023-05-10 18:45:00|2543.1|2541.1|2548.6|2546.6|2548.6|2546.6|2542.8|2540.5|422
1683744600000|2023-05-10 18:50:00|2548.7|2546.7|2546.7|2543.7|2549.2|2546.9|2545.3|2542.8|389
1683744900000|2023-05-10 18:55:00|2546.8|2543.8|2546.1|2543.1|2546.8|2544.3|2544.8|2541.9|257
1683745200000|2023-05-10 19:00:00|2546|2543|2545.1|2542.1|2547.5|2544.5|2544.3|2541.6|222
1683745500000|2023-05-10 19:05:00|2545.3|2542.3|2544.1|2541.1|2545.9|2542.9|2543.3|2540.8|178
1683745800000|2023-05-10 19:10:00|2544.3|2541.3|2543.8|2541.8|2544.8|2542.1|2543.4|2540.8|126
1683746100000|2023-05-10 19:15:00|2543.7|2541.7|2544.3|2541.3|2545|2542.3|2543.1|2540.4|156
1683746400000|2023-05-10 19:20:00|2543.9|2540.9|2542.5|2540.5|2544.8|2541.9|2542.5|2540.1|202
1683746700000|2023-05-10 19:25:00|2542.6|2540.6|2542|2539|2543.5|2541|2540.4|2537.9|235
1683747000000|2023-05-10 19:30:00|2541.9|2538.9|2539.8|2536.8|2542.1|2539.1|2539|2536.5|262
1683747300000|2023-05-10 19:35:00|2539.9|2536.9|2538.7|2536.7|2540.4|2538|2538.7|2536.3|181
1683747600000|2023-05-10 19:40:00|2538.8|2536.8|2539.6|2537.6|2540.3|2538|2538.7|2536.5|133
1683747900000|2023-05-10 19:45:00|2539.5|2537.5|2539.6|2537.6|2541|2538.6|2539.3|2536.9|118
1683748200000|2023-05-10 19:50:00|2539.9|2537.9|2540.3|2538.3|2540.8|2538.5|2539.3|2537.1|205
1683748500000|2023-05-10 19:55:00|2540.4|2538.4|2539.5|2537.5|2541.1|2538.5|2538.9|2536.2|231
1683748800000|2023-05-10 20:00:00|2539.3|2537.3|2539.3|2537.3|2540.5|2538|2539.3|2536.8|121
1683749100000|2023-05-10 20:05:00|2539.6|2537.6|2541.3|2539.3|2541.9|2539.3|2539.4|2536.8|87
1683749400000|2023-05-10 20:10:00|2541.2|2539.2|2541.9|2538.9|2542.2|2539.5|2541|2538.6|64
1683749700000|2023-05-10 20:15:00|2541.8|2538.8|2540.8|2538.8|2542|2539.1|2540.5|2538|61
1683750000000|2023-05-10 20:20:00|2540.9|2538.9|2541.3|2538.3|2542|2539.4|2540.9|2538.2|56
1683750300000|2023-05-10 20:25:00|2541.4|2538.4|2540.2|2538.2|2541.4|2538.7|2540.1|2537.6|50
1683750600000|2023-05-10 20:30:00|2540.3|2538.3|2541.8|2538.8|2542.4|2539.4|2540.2|2537.7|60
1683750900000|2023-05-10 20:35:00|2541.7|2538.7|2541.1|2538.1|2541.7|2538.9|2540.6|2537.8|64
1683751200000|2023-05-10 20:40:00|2541|2538|2541.3|2539.3|2541.9|2539.3|2540.4|2537.8|64
1683751500000|2023-05-10 20:45:00|2542|2539|2541.9|2538.9|2542.2|2539.2|2541.3|2538.3|52
1683751800000|2023-05-10 20:50:00|2542|2539|2540.5|2537.5|2542|2539|2540.3|2537.3|89
1683752100000|2023-05-10 20:55:00|2542.8|2535.8|2541.4|2538.4|2545.1|2538.8|2540|2533.8|111
1683756000000|2023-05-10 22:00:00|2542.7|2535.4|2544.9|2534.1|2553.8|2543|2535.2|2530.1|294
1683756300000|2023-05-10 22:05:00|2544.6|2533.8|2540|2537|2545.6|2537.3|2537.7|2533.4|124
1683756600000|2023-05-10 22:10:00|2539.8|2536.8|2539.9|2536.9|2540.6|2537.6|2538.7|2535.7|83
1683756900000|2023-05-10 22:15:00|2539.8|2536.8|2539.7|2536.7|2540.3|2537.8|2539.2|2536.2|57
1683757200000|2023-05-10 22:20:00|2539.6|2536.6|2538.1|2535.1|2539.7|2536.7|2537.1|2534.6|73
1683757500000|2023-05-10 22:25:00|2538.3|2535.3|2538.3|2535.3|2538.6|2535.9|2537.1|2534.1|68
1683757800000|2023-05-10 22:30:00|2538.1|2535.1|2537|2534|2538.1|2535.5|2537|2534|71
1683758100000|2023-05-10 22:35:00|2536.6|2534.6|2538|2535|2538.2|2535.2|2536.6|2533.9|65
1683758400000|2023-05-10 22:40:00|2538.1|2535.1|2539.2|2536.2|2539.4|2536.5|2538|2535.1|51
1683758700000|2023-05-10 22:45:00|2539.1|2536.1|2539.1|2536.1|2539.6|2536.7|2538.7|2535.9|62
1683759000000|2023-05-10 22:50:00|2539|2536|2540.4|2537.4|2540.5|2537.5|2539|2536|34
1683759300000|2023-05-10 22:55:00|2540.3|2537.3|2540.5|2538.5|2541.4|2538.7|2539.9|2537.3|54
1683759600000|2023-05-10 23:00:00|2540.7|2538.7|2541.1|2538.1|2542.3|2539.6|2540.7|2538.1|92
1683759900000|2023-05-10 23:05:00|2541.3|2538.3|2539.8|2536.8|2541.3|2538.5|2539.3|2536.6|64
1683760200000|2023-05-10 23:10:00|2540|2537|2540.2|2537.2|2540.3|2537.6|2539.2|2536.6|53
1683760500000|2023-05-10 23:15:00|2540.3|2537.3|2540.9|2537.9|2541|2538.5|2540|2537|53
1683760800000|2023-05-10 23:20:00|2541|2538|2541.9|2538.9|2542.2|2539.2|2541|2538|50
1683761100000|2023-05-10 23:25:00|2541.8|2538.8|2542.4|2539.4|2542.8|2540.1|2541.4|2538.8|73
1683761400000|2023-05-10 23:30:00|2541.9|2538.9|2541.9|2538.9|2542.1|2539.4|2541.1|2538.4|59
1683761700000|2023-05-10 23:35:00|2541.3|2539.3|2539.9|2536.9|2541.6|2539.3|2539.1|2536.4|76
1683762000000|2023-05-10 23:40:00|2540|2537|2539.6|2536.6|2540.1|2537.3|2538.8|2535.8|68
1683762300000|2023-05-10 23:45:00|2539.7|2536.7|2541.2|2538.2|2541.3|2538.6|2539.2|2536.5|95
1683762600000|2023-05-10 23:50:00|2541|2538|2542.4|2539.4|2542.8|2539.9|2540.4|2537.5|105
1683762900000|2023-05-10 23:55:00|2542.5|2539.5|2540|2537|2542.8|2539.8|2539.8|2536.8|123
1683763200000|2023-05-11 00:00:00|2539.9|2536.9|2541.4|2538.4|2542|2539.2|2539.9|2536.9|217
1683763500000|2023-05-11 00:05:00|2541.3|2538.3|2541.9|2538.9|2542.8|2539.8|2540.9|2538.2|117
1683763800000|2023-05-11 00:10:00|2542|2539|2541.3|2538.3|2542.6|2539.6|2540.9|2537.9|100
1683764100000|2023-05-11 00:15:00|2541.5|2538.5|2542.6|2539.6|2543.1|2540.1|2541.4|2538.4|140
1683764400000|2023-05-11 00:20:00|2542.5|2539.5|2543.1|2540.1|2543.1|2540.3|2541.2|2538.8|116
1683764700000|2023-05-11 00:25:00|2542.6|2540.6|2542.3|2539.3|2543.5|2540.8|2541.4|2538.5|117
1683765000000|2023-05-11 00:30:00|2542.2|2539.2|2543.1|2540.1|2543.1|2540.1|2541.1|2538.5|110
1683765300000|2023-05-11 00:35:00|2543.2|2540.2|2543.9|2540.9|2544.1|2541.3|2542.5|2539.5|87
1683765600000|2023-05-11 00:40:00|2544|2541|2544.6|2541.6|2545.1|2542.1|2543.1|2540.5|117
1683765900000|2023-05-11 00:45:00|2544.5|2541.5|2548.3|2545.3|2549.2|2546.3|2544.5|2541.5|172
1683766200000|2023-05-11 00:50:00|2548.1|2545.1|2548.7|2545.7|2548.8|2545.8|2546.7|2544.1|258
1683766500000|2023-05-11 00:55:00|2548.6|2545.6|2548.3|2545.3|2548.7|2545.8|2547.2|2544.7|189
1683766800000|2023-05-11 01:00:00|2548.2|2545.2|2544.7|2541.7|2549|2546|2543.7|2540.7|372
1683767100000|2023-05-11 01:05:00|2544.6|2541.6|2542.6|2539.6|2544.8|2542.3|2542.4|2539.6|249
1683767400000|2023-05-11 01:10:00|2542.7|2539.7|2544.4|2541.4|2544.5|2541.5|2542.3|2539.3|222
1683767700000|2023-05-11 01:15:00|2544.2|2541.2|2545.3|2542.3|2546.6|2543.6|2542.9|2539.9|259
1683768000000|2023-05-11 01:20:00|2545.4|2542.4|2544.7|2541.7|2545.4|2542.4|2543.8|2540.8|193
1683768300000|2023-05-11 01:25:00|2544.6|2541.6|2542.8|2539.8|2544.7|2541.7|2542.2|2539.2|140
1683768600000|2023-05-11 01:30:00|2542.9|2539.9|2539.1|2536.1|2543.3|2540.3|2538.3|2535.3|418
1683768900000|2023-05-11 01:35:00|2539.2|2536.2|2537.4|2534.4|2539.2|2536.2|2534.7|2531.7|306
1683769200000|2023-05-11 01:40:00|2537.8|2534.8|2540.6|2537.6|2540.7|2537.7|2536.3|2533.3|315
1683769500000|2023-05-11 01:45:00|2540.5|2537.5|2539.3|2536.3|2541.5|2538.5|2538.6|2535.6|222
1683769800000|2023-05-11 01:50:00|2539.2|2536.2|2537.2|2534.2|2539.9|2536.9|2536.9|2533.9|207
1683770100000|2023-05-11 01:55:00|2537.3|2534.3|2537.4|2534.4|2539.7|2536.7|2536.9|2533.9|179
1683770400000|2023-05-11 02:00:00|2537.3|2534.3|2537.5|2534.5|2538.5|2535.5|2536.9|2533.9|226
1683770700000|2023-05-11 02:05:00|2537.6|2534.6|2534.5|2531.5|2537.7|2534.7|2533.6|2530.6|324
1683771000000|2023-05-11 02:10:00|2534.4|2531.4|2536.4|2533.4|2536.5|2533.5|2534|2531|299
1683771300000|2023-05-11 02:15:00|2536.3|2533.3|2536.2|2533.2|2537.1|2534.1|2535.5|2532.5|192
1683771600000|2023-05-11 02:20:00|2536.1|2533.1|2536.4|2533.4|2537.1|2534.1|2535.7|2532.7|183
1683771900000|2023-05-11 02:25:00|2536.6|2533.6|2535.4|2532.4|2536.6|2533.6|2535.3|2532.3|158
1683772200000|2023-05-11 02:30:00|2535.3|2532.3|2536.3|2533.3|2537.1|2534.1|2535.3|2532.3|210
1683772500000|2023-05-11 02:35:00|2536.4|2533.4|2536.4|2533.4|2537.1|2534.1|2535.7|2532.7|155
1683772800000|2023-05-11 02:40:00|2536.1|2533.1|2537|2534|2537|2534|2535.9|2532.9|160
1683773100000|2023-05-11 02:45:00|2536.9|2533.9|2537.3|2534.3|2537.9|2534.9|2535.7|2532.7|194
1683773400000|2023-05-11 02:50:00|2537.1|2534.1|2538|2535|2538.3|2535.3|2536.5|2533.5|205
1683773700000|2023-05-11 02:55:00|2538.1|2535.1|2536.3|2533.3|2538.2|2535.2|2536.2|2533.2|223
1683774000000|2023-05-11 03:00:00|2536.4|2533.4|2536.3|2533.3|2537.6|2534.6|2535.2|2532.3|287
1683774300000|2023-05-11 03:05:00|2536.6|2533.6|2538.2|2535.2|2538.7|2535.9|2536.2|2533.2|203
1683774600000|2023-05-11 03:10:00|2538.1|2535.1|2537.1|2534.1|2538.4|2535.7|2536.3|2533.3|158
1683774900000|2023-05-11 03:15:00|2537|2534|2537.7|2534.7|2538.1|2535.1|2536.2|2533.2|143
1683775200000|2023-05-11 03:20:00|2537.6|2534.6|2536.5|2533.5|2537.9|2534.9|2536.2|2533.2|135
1683775500000|2023-05-11 03:25:00|2536.4|2533.4|2534.8|2531.8|2537.1|2534.1|2534.7|2531.7|162
1683775800000|2023-05-11 03:30:00|2534.9|2531.9|2534.5|2531.5|2535.4|2532.4|2534.2|2531.2|109
1683776100000|2023-05-11 03:35:00|2534.6|2531.6|2534|2531|2534.6|2531.6|2533.9|2530.9|113
1683776400000|2023-05-11 03:40:00|2534.1|2531.1|2534.6|2531.6|2535.1|2532.1|2534|2531|84
1683776700000|2023-05-11 03:45:00|2534.8|2531.8|2535|2532|2535.4|2532.4|2534.1|2531.1|93
1683777000000|2023-05-11 03:50:00|2534.9|2531.9|2535.7|2532.7|2536|2533|2534.4|2531.7|111
1683777300000|2023-05-11 03:55:00|2535.6|2532.6|2535.2|2532.2|2535.9|2532.9|2534.4|2531.4|87
1683777600000|2023-05-11 04:00:00|2535.1|2532.1|2535|2532|2535.9|2532.9|2534.2|2531.5|114
1683777900000|2023-05-11 04:05:00|2534.9|2531.9|2533.8|2530.8|2535.4|2532.4|2533.6|2530.6|89
1683778200000|2023-05-11 04:10:00|2533.7|2530.7|2534.3|2531.3|2534.3|2531.5|2533.1|2530.4|108
1683778500000|2023-05-11 04:15:00|2534.1|2531.1|2534.6|2531.6|2534.7|2532.1|2533.6|2530.9|71
1683778800000|2023-05-11 04:20:00|2534.5|2531.5|2534.7|2531.7|2535.3|2532.3|2534.3|2531.3|109
1683779100000|2023-05-11 04:25:00|2534.8|2531.8|2533.7|2530.7|2535.2|2532.2|2533.7|2530.7|95
1683779400000|2023-05-11 04:30:00|2533.8|2530.8|2533|2530|2533.8|2530.8|2531.2|2528.2|145
1683779700000|2023-05-11 04:35:00|2532.9|2529.9|2531.9|2528.9|2533.4|2530.4|2531.7|2528.7|78
1683780000000|2023-05-11 04:40:00|2531.8|2528.8|2532.2|2529.2|2532.3|2529.5|2531.4|2528.7|102
1683780300000|2023-05-11 04:45:00|2532.1|2529.1|2532.3|2529.3|2532.5|2529.5|2531.3|2528.3|126
1683780600000|2023-05-11 04:50:00|2532.4|2529.4|2532.3|2529.3|2532.8|2530.3|2531.8|2528.8|106
1683780900000|2023-05-11 04:55:00|2532.5|2529.5|2532.9|2529.9|2533|2530|2531.8|2528.8|116
1683781200000|2023-05-11 05:00:00|2532.8|2529.8|2530.7|2527.7|2532.8|2529.8|2530.3|2527.3|179
1683781500000|2023-05-11 05:05:00|2530.8|2527.8|2530.8|2527.8|2531.6|2528.6|2530.3|2527.3|158
1683781800000|2023-05-11 05:10:00|2530.9|2527.9|2531.3|2528.3|2531.3|2528.3|2529.9|2526.9|131
1683782100000|2023-05-11 05:15:00|2531|2528|2533.7|2530.7|2534.1|2531.1|2530.9|2527.9|135
1683782400000|2023-05-11 05:20:00|2533.6|2530.6|2535.3|2532.3|2535.3|2532.4|2533.6|2530.6|114
1683782700000|2023-05-11 05:25:00|2535.2|2532.2|2534.8|2531.8|2536|2533|2534.4|2531.4|116
1683783000000|2023-05-11 05:30:00|2534.4|2531.4|2533.2|2530.2|2534.7|2531.7|2531|2528|280
1683783300000|2023-05-11 05:35:00|2533|2530|2534.4|2531.4|2535.4|2532.4|2532.6|2529.6|192
1683783600000|2023-05-11 05:40:00|2534.5|2531.5|2535.5|2532.5|2536.3|2533.3|2532.9|2529.9|272
1683783900000|2023-05-11 05:45:00|2535.8|2532.8|2537.2|2534.2|2537.5|2534.5|2534.9|2531.9|241
1683784200000|2023-05-11 05:50:00|2537.3|2534.3|2537.2|2534.2|2538|2535|2536.3|2533.3|223
1683784500000|2023-05-11 05:55:00|2537.3|2534.3|2535.1|2532.1|2537.3|2534.3|2534.4|2531.4|168
1683784800000|2023-05-11 06:00:00|2535.3|2532.3|2527.8|2524.8|2535.8|2532.8|2526.3|2523.3|369
1683785100000|2023-05-11 06:05:00|2527.7|2524.7|2529.4|2526.4|2531.3|2528.4|2526.6|2523.6|409
1683785400000|2023-05-11 06:10:00|2529.7|2526.7|2531.6|2528.6|2532.5|2529.5|2528.2|2525.2|331
1683785700000|2023-05-11 06:15:00|2531.3|2528.3|2532.2|2529.2|2533.6|2530.7|2530.6|2527.6|328
1683786000000|2023-05-11 06:20:00|2532.3|2529.3|2530.9|2527.9|2532.7|2530.2|2529.9|2526.9|227
1683786300000|2023-05-11 06:25:00|2531.1|2528.1|2532|2529|2532.8|2529.8|2529.8|2526.8|307
1683786600000|2023-05-11 06:30:00|2532.1|2529.1|2526.7|2524.7|2532.5|2529.5|2526.6|2523.6|430
1683786900000|2023-05-11 06:35:00|2526.8|2524.8|2522.6|2519.6|2527.5|2525.1|2521.9|2518.9|580
1683787200000|2023-05-11 06:40:00|2522.7|2519.7|2522.1|2519.1|2524.5|2521.5|2520.9|2517.9|451
1683787500000|2023-05-11 06:45:00|2522.2|2519.2|2519.2|2516.2|2522.2|2519.2|2518.5|2515.5|357
1683787800000|2023-05-11 06:50:00|2519.1|2516.1|2517.5|2514.5|2520.5|2517.5|2516.3|2513.3|450
1683788100000|2023-05-11 06:55:00|2517.6|2514.6|2510.3|2507.3|2519.1|2516.4|2509.9|2506.9|524
1683788400000|2023-05-11 07:00:00|2510.1|2507.1|2512.4|2509.4|2514.8|2511.8|2510|2507|585
1683788700000|2023-05-11 07:05:00|2512.5|2509.5|2502.5|2499.5|2512.9|2509.9|2501.9|2498.9|518
1683789000000|2023-05-11 07:10:00|2502.6|2499.6|2506.2|2503.2|2506.8|2503.8|2498.2|2495.2|687
1683789300000|2023-05-11 07:15:00|2506.5|2503.5|2505.3|2503.3|2506.9|2504.4|2503.6|2501|575
1683789600000|2023-05-11 07:20:00|2505.6|2503.6|2505.5|2502.5|2507.5|2505.1|2503.6|2500.8|433
1683789900000|2023-05-11 07:25:00|2505.4|2502.4|2505.9|2502.9|2507.6|2505.1|2502.6|2500|464
1683790200000|2023-05-11 07:30:00|2505.5|2502.5|2505.8|2503.8|2506.4|2504|2502|2499.4|595
1683790500000|2023-05-11 07:35:00|2505.9|2503.9|2506.4|2503.4|2506.5|2504.3|2504.6|2502|448
1683790800000|2023-05-11 07:40:00|2506.3|2503.3|2504.3|2502.3|2508.9|2506.1|2504.2|2501.5|364
1683791100000|2023-05-11 07:45:00|2504.4|2502.4|2506.9|2503.9|2508.3|2505.7|2503.5|2500.9|335
1683791400000|2023-05-11 07:50:00|2507|2504|2504.1|2502.1|2507.2|2504.8|2504.1|2501.2|268
1683791700000|2023-05-11 07:55:00|2504.4|2502.4|2504.6|2502.6|2506.6|2504.1|2503.9|2501.2|308
1683792000000|2023-05-11 08:00:00|2504.5|2502.5|2496|2493|2504.7|2502.7|2494|2491.3|658
1683792300000|2023-05-11 08:05:00|2495.9|2492.9|2494.6|2491.6|2497.6|2494.9|2492.5|2489.8|695
1683792600000|2023-05-11 08:10:00|2494.5|2491.5|2493.1|2490.1|2494.9|2492.6|2491.4|2488.4|493
1683792900000|2023-05-11 08:15:00|2493|2490|2493|2490|2495.7|2493.5|2492|2489.2|455
1683793200000|2023-05-11 08:20:00|2493.5|2490.5|2494|2491|2495.4|2492.7|2491.8|2488.9|532
1683793500000|2023-05-11 08:25:00|2493.9|2490.9|2488.7|2485.7|2494.4|2491.4|2488.2|2485.3|495
1683793800000|2023-05-11 08:30:00|2489.5|2486.5|2492.3|2489.3|2493|2490.6|2488.2|2485.2|395
1683794100000|2023-05-11 08:35:00|2492.4|2489.4|2493|2491|2493.3|2491.3|2489.9|2486.9|344
1683794400000|2023-05-11 08:40:00|2492.9|2490.9|2493.7|2491.7|2494.5|2492.1|2492.2|2489.2|412
1683794700000|2023-05-11 08:45:00|2493.5|2491.5|2492.6|2489.6|2495|2493|2491.2|2488.2|355
1683795000000|2023-05-11 08:50:00|2492.5|2489.5|2488.7|2485.7|2492.9|2489.9|2488.5|2485.6|298
1683795300000|2023-05-11 08:55:00|2488.6|2485.6|2491.3|2488.3|2491.8|2489.2|2488.3|2485.3|332
1683795600000|2023-05-11 09:00:00|2491.2|2488.2|2493.8|2491.8|2497.4|2495.4|2489.5|2487.1|446
1683795900000|2023-05-11 09:05:00|2494|2492|2494.1|2492.1|2495|2492.6|2492|2490|415
1683796200000|2023-05-11 09:10:00|2493.8|2491.8|2492.9|2489.9|2494.6|2491.9|2491.9|2489.6|356
1683796500000|2023-05-11 09:15:00|2492.8|2489.8|2490.7|2488.7|2493.1|2490.5|2490.5|2488.2|292
1683796800000|2023-05-11 09:20:00|2490.8|2488.8|2493.9|2491.9|2494.5|2492.5|2490.8|2488.8|347
1683797100000|2023-05-11 09:25:00|2493.8|2491.8|2495.4|2492.4|2497.9|2495.3|2493.8|2491.6|341
1683797400000|2023-05-11 09:30:00|2495.3|2492.3|2496.5|2493.5|2497.2|2494.8|2495.1|2492.2|258
1683797700000|2023-05-11 09:35:00|2496.6|2493.6|2496.8|2494.8|2497.4|2495|2495.5|2493|246
1683798000000|2023-05-11 09:40:00|2496.7|2494.7|2495.1|2492.1|2496.9|2494.9|2494.7|2491.7|218
1683798300000|2023-05-11 09:45:00|2495.2|2492.2|2495.7|2493.7|2497|2494.5|2494.3|2492|262
1683798600000|2023-05-11 09:50:00|2496|2494|2493.6|2491.6|2496.8|2494.3|2493.6|2491.4|247
1683798900000|2023-05-11 09:55:00|2493.7|2491.7|2494.7|2491.7|2495.8|2493.8|2493|2490.6|266
1683799200000|2023-05-11 10:00:00|2494.2|2492.2|2496|2494|2496.4|2494.1|2493.8|2491|265
1683799500000|2023-05-11 10:05:00|2496.1|2494.1|2495.7|2493.7|2497|2494.6|2495.5|2493|217
1683799800000|2023-05-11 10:10:00|2495.9|2492.9|2495.9|2492.9|2496.2|2494.2|2494.1|2491.8|267
1683800100000|2023-05-11 10:15:00|2496|2493|2491.7|2489.7|2496.2|2494.2|2491.5|2489.2|225
1683800400000|2023-05-11 10:20:00|2491.6|2489.6|2492.4|2489.4|2494.3|2492.3|2490.2|2488|249
1683800700000|2023-05-11 10:25:00|2492.5|2489.5|2493.7|2491.7|2494.7|2492.3|2490.9|2488.4|215
1683801000000|2023-05-11 10:30:00|2493.9|2491.9|2492.9|2490.9|2494.7|2492.7|2491.7|2488.7|245
1683801300000|2023-05-11 10:35:00|2492.8|2490.8|2492.7|2489.7|2494|2491.7|2491.5|2489|253
1683801600000|2023-05-11 10:40:00|2492.5|2490.7|2492.8|2489.8|2493.6|2490.8|2491.7|2488.8|231
1683801900000|2023-05-11 10:45:00|2492.5|2489.5|2492|2489|2493.6|2491|2491.3|2488.6|176
1683802200000|2023-05-11 10:50:00|2492.1|2489.1|2492.4|2489.4|2493|2490.8|2491.2|2488.5|233
1683802500000|2023-05-11 10:55:00|2492.2|2489.2|2490|2487|2492.6|2489.6|2490|2487|320
1683802800000|2023-05-11 11:00:00|2490.1|2487.1|2489.5|2486.5|2491.5|2488.5|2486.4|2483.4|653
1683803100000|2023-05-11 11:05:00|2489.7|2486.7|2496|2493|2496.9|2493.9|2487.5|2484.6|411
1683803400000|2023-05-11 11:10:00|2496.2|2493.2|2496.3|2493.3|2497.1|2494.7|2493.8|2490.8|540
1683803700000|2023-05-11 11:15:00|2496.6|2493.6|2497.3|2494.3|2497.9|2495.7|2495|2492|506
1683804000000|2023-05-11 11:20:00|2497.4|2494.4|2508.7|2505.7|2508.7|2505.7|2496.9|2493.9|701
1683804300000|2023-05-11 11:25:00|2508.6|2505.6|2507.5|2504.5|2509.9|2506.9|2504.2|2501.7|574
1683804600000|2023-05-11 11:30:00|2507.2|2504.2|2506.9|2503.9|2509.1|2506.3|2506.3|2503.4|418
1683804900000|2023-05-11 11:35:00|2506.4|2504.4|2505.2|2502.2|2507.3|2504.7|2503.2|2500.2|380
1683805200000|2023-05-11 11:40:00|2505.4|2502.4|2505.9|2502.9|2508.2|2505.2|2504.7|2501.7|430
1683805500000|2023-05-11 11:45:00|2506|2503|2505.2|2502.2|2508.2|2505.2|2504.2|2501.3|426
1683805800000|2023-05-11 11:50:00|2505.1|2502.1|2501.4|2499.4|2505.7|2502.9|2501|2498.9|365
1683806100000|2023-05-11 11:55:00|2501.3|2499.3|2499.4|2496.4|2502.2|2499.8|2499|2496.2|368
1683806400000|2023-05-11 12:00:00|2499.5|2496.5|2497.8|2495.8|2499.9|2497.7|2497.2|2494.7|430
1683806700000|2023-05-11 12:05:00|2497.6|2495.6|2497.6|2495.6|2500|2497.4|2496.5|2493.8|425
1683807000000|2023-05-11 12:10:00|2497.7|2495.7|2494.5|2492.5|2498.7|2496.5|2492.3|2490|534
1683807300000|2023-05-11 12:15:00|2494.6|2492.6|2489.3|2486.3|2496.5|2494.1|2484.9|2481.9|979
1683807600000|2023-05-11 12:20:00|2490|2487|2493.9|2490.9|2495.8|2492.8|2488.2|2485.7|999
1683807900000|2023-05-11 12:25:00|2493.8|2490.8|2488.2|2485.2|2495.1|2492.1|2485.7|2483.2|735
1683808200000|2023-05-11 12:30:00|2488.3|2485.3|2493.2|2490.2|2505.5|2502.5|2488.3|2484.1|1539
1683808500000|2023-05-11 12:35:00|2493.1|2490.1|2495.6|2492.6|2499.5|2496.8|2489.7|2487.1|1220
1683808800000|2023-05-11 12:40:00|2495.7|2492.7|2492.4|2490.4|2498.4|2496.1|2491.9|2489.9|919
1683809100000|2023-05-11 12:45:00|2492.5|2489.5|2494|2492|2496.4|2494|2491.2|2488.9|768
1683809400000|2023-05-11 12:50:00|2494.4|2492.4|2492.2|2490.2|2497.5|2495.1|2492.2|2489.8|716
1683809700000|2023-05-11 12:55:00|2492.3|2490.3|2489.2|2487.2|2492.6|2490.4|2488.1|2485.6|797
1683810000000|2023-05-11 13:00:00|2489|2487|2478|2476|2492.2|2489.7|2477.3|2474.6|1062
1683810300000|2023-05-11 13:05:00|2478.1|2476.1|2469.7|2467.7|2479|2476.5|2469.7|2467.6|1053
1683810600000|2023-05-11 13:10:00|2470.4|2467.4|2470.2|2468.2|2472.4|2469.8|2462.9|2460.1|1013
1683810900000|2023-05-11 13:15:00|2470.3|2468.3|2462.8|2460.8|2471.1|2468.8|2462|2459.3|917
1683811200000|2023-05-11 13:20:00|2463.2|2461.2|2459.6|2456.6|2466.1|2463.8|2454.4|2451.4|1053
1683811500000|2023-05-11 13:25:00|2459.3|2456.3|2464.2|2461.2|2464.9|2461.9|2457.2|2454.7|777
1683811800000|2023-05-11 13:30:00|2464.3|2461.3|2469.7|2466.7|2469.7|2466.7|2459.5|2457.1|1024
1683812100000|2023-05-11 13:35:00|2470.2|2467.2|2463.9|2461.9|2474.5|2471.5|2463.3|2460.4|1048
1683812400000|2023-05-11 13:40:00|2464.7|2461.7|2447.8|2444.8|2465.5|2462.5|2447.3|2444.3|993
1683812700000|2023-05-11 13:45:00|2448.3|2445.3|2433.8|2431.8|2448.4|2445.9|2432|2429.6|1404
1683813000000|2023-05-11 13:50:00|2434.4|2431.4|2430.6|2428.6|2435.1|2432.1|2426.6|2424.5|1330
1683813300000|2023-05-11 13:55:00|2430.7|2428.7|2433.4|2430.4|2435.4|2432.5|2429.9|2427.4|1046
1683813600000|2023-05-11 14:00:00|2433.3|2430.3|2433.4|2430.4|2438.2|2435.7|2430.2|2427.2|1090
1683813900000|2023-05-11 14:05:00|2433|2430|2431.1|2429.1|2434.9|2431.9|2425.5|2422.5|869
1683814200000|2023-05-11 14:10:00|2431|2429|2428.8|2425.8|2433.3|2430.6|2427.8|2425.3|928
1683814500000|2023-05-11 14:15:00|2428.7|2425.7|2431.4|2429.4|2434.2|2431.2|2428.1|2425.7|965
1683814800000|2023-05-11 14:20:00|2431.7|2428.7|2435.3|2433.3|2437|2434.2|2431.1|2428.2|889
1683815100000|2023-05-11 14:25:00|2435.5|2432.5|2434.8|2431.8|2435.5|2432.5|2430.3|2427.3|764
1683815400000|2023-05-11 14:30:00|2435.1|2432.1|2445.9|2442.9|2446.8|2443.8|2434.5|2431.5|930
1683815700000|2023-05-11 14:35:00|2445.8|2442.8|2439.4|2437.4|2446.9|2444.3|2437.8|2435.3|816
1683816000000|2023-05-11 14:40:00|2439.5|2437.5|2440.7|2437.7|2445.2|2442.2|2439.5|2437.1|783
1683816300000|2023-05-11 14:45:00|2440.9|2437.9|2437.1|2434.1|2443.5|2440.5|2437|2434.1|857
1683816600000|2023-05-11 14:50:00|2437.2|2434.2|2438.8|2435.8|2440.9|2438.3|2436|2433|763
1683816900000|2023-05-11 14:55:00|2438.7|2435.7|2442.3|2440.3|2445.7|2443.2|2438.1|2435.6|684
1683817200000|2023-05-11 15:00:00|2442.2|2440.2|2438|2436|2443.8|2440.8|2436.4|2433.8|483
1683817500000|2023-05-11 15:05:00|2437.8|2435.8|2438.9|2436.9|2439.1|2437.1|2435.9|2433.9|437
1683817800000|2023-05-11 15:10:00|2438.8|2436.8|2437.8|2435.8|2441.1|2438.8|2437.5|2435.5|480
1683818100000|2023-05-11 15:15:00|2438|2436|2433.1|2431.1|2438.9|2436.7|2432.6|2430.5|516
1683818400000|2023-05-11 15:20:00|2433|2431|2435.5|2433.5|2437|2434.9|2432.5|2430.5|438
1683818700000|2023-05-11 15:25:00|2435.4|2433.4|2432|2430|2436|2434|2431.5|2429.3|382
1683819000000|2023-05-11 15:30:00|2432.1|2430.1|2428|2426|2433|2430.2|2426.8|2424.5|417
1683819300000|2023-05-11 15:35:00|2428.1|2426.1|2426.7|2424.7|2428.8|2426.4|2424.2|2421.7|484
1683819600000|2023-05-11 15:40:00|2426.5|2424.5|2422.2|2420.2|2426.5|2424.5|2421.5|2419.5|403
1683819900000|2023-05-11 15:45:00|2422.1|2420.1|2420.7|2418.7|2425.5|2423.3|2419.2|2417.2|576
1683820200000|2023-05-11 15:50:00|2420.6|2418.6|2420.5|2418.5|2424.9|2422.4|2420.4|2418|472
1683820500000|2023-05-11 15:55:00|2420.6|2418.6|2418|2415|2420.7|2418.7|2414.9|2412.7|627
1683820800000|2023-05-11 16:00:00|2417.9|2414.9|2420.1|2417.1|2420.9|2418.1|2415.5|2412.6|648
1683821100000|2023-05-11 16:05:00|2420|2417|2420.3|2418.3|2422.7|2419.9|2418|2415.7|593
1683821400000|2023-05-11 16:10:00|2420.2|2418.2|2425.3|2423.3|2426|2423.5|2420.2|2418.2|556
1683821700000|2023-05-11 16:15:00|2425.4|2423.4|2424.7|2421.7|2427.2|2424.3|2424.1|2421.5|461
1683822000000|2023-05-11 16:20:00|2424.8|2421.8|2423.7|2420.7|2426.2|2423.2|2422.6|2420|516
1683822300000|2023-05-11 16:25:00|2423.6|2420.6|2423.4|2420.4|2426.7|2423.9|2421.6|2419.2|513
1683822600000|2023-05-11 16:30:00|2423.5|2420.5|2421.4|2418.4|2423.8|2421.3|2420.7|2417.9|487
1683822900000|2023-05-11 16:35:00|2421.3|2418.3|2420.8|2418.8|2424|2421.8|2420.2|2417.8|442
1683823200000|2023-05-11 16:40:00|2420.9|2418.9|2419.6|2416.6|2422.1|2419.8|2418.8|2416.2|401
1683823500000|2023-05-11 16:45:00|2419.7|2416.7|2416.8|2413.8|2420.4|2417.5|2415.5|2413.1|438
1683823800000|2023-05-11 16:50:00|2416.9|2413.9|2418.9|2415.9|2421.1|2418.5|2416.8|2413.8|354
1683824100000|2023-05-11 16:55:00|2418.5|2415.5|2421|2418|2421|2418|2417.1|2414.3|379
1683824400000|2023-05-11 17:00:00|2420.7|2417.7|2424.2|2421.2|2424.4|2421.5|2418.9|2416.4|383
1683824700000|2023-05-11 17:05:00|2424.3|2421.3|2423.9|2420.9|2424.9|2422.4|2421.6|2418.9|349
1683825000000|2023-05-11 17:10:00|2424|2421|2422.2|2419.2|2425.5|2422.9|2421.8|2418.8|350
1683825300000|2023-05-11 17:15:00|2422.7|2419.7|2423.9|2420.9|2424.4|2421.5|2422.1|2419.1|261
1683825600000|2023-05-11 17:20:00|2423.4|2420.4|2425.3|2422.3|2426.7|2424|2423.4|2420.4|396
1683825900000|2023-05-11 17:25:00|2424.8|2422.8|2424.3|2421.3|2425.5|2423|2422.4|2420|342
1683826200000|2023-05-11 17:30:00|2424.1|2421.1|2422.9|2419.9|2425.4|2423|2421.4|2419|306
1683826500000|2023-05-11 17:35:00|2422.5|2420.5|2420.3|2417.3|2423.8|2421|2419.3|2416.6|271
1683826800000|2023-05-11 17:40:00|2420.4|2417.4|2422|2419|2422.8|2420.3|2419.4|2416.8|258
1683827100000|2023-05-11 17:45:00|2421.9|2418.9|2420.9|2417.9|2422.1|2419.4|2419.7|2417.2|255
1683827400000|2023-05-11 17:50:00|2420.8|2417.8|2420.8|2417.8|2420.9|2418.5|2419.2|2416.3|223
1683827700000|2023-05-11 17:55:00|2420.9|2417.9|2419.4|2416.4|2421.2|2418.5|2419.1|2416.1|238
1683828000000|2023-05-11 18:00:00|2419.6|2416.6|2419.6|2416.6|2420.3|2417.5|2418.7|2416|191
1683828300000|2023-05-11 18:05:00|2419.5|2416.5|2418.6|2415.6|2421.4|2418.5|2418.3|2415.3|184
1683828600000|2023-05-11 18:10:00|2418.5|2415.5|2418.3|2416.3|2419.9|2416.9|2418.1|2415.2|140
1683828900000|2023-05-11 18:15:00|2418.4|2416.4|2421.2|2418.2|2421.3|2418.3|2418.3|2416.2|159
1683829200000|2023-05-11 18:20:00|2421.3|2418.3|2419.8|2416.8|2421.8|2419.3|2419.2|2416.2|189
1683829500000|2023-05-11 18:25:00|2419.7|2416.7|2418|2415|2420.4|2417.4|2417.4|2414.4|197
1683829800000|2023-05-11 18:30:00|2418.1|2415.1|2421.3|2418.3|2422.1|2419.1|2417.4|2414.8|214
1683830100000|2023-05-11 18:35:00|2421|2418|2421.4|2418.4|2421.4|2418.7|2419.3|2416.3|195
1683830400000|2023-05-11 18:40:00|2421.3|2418.3|2422|2419|2422.2|2419.6|2419.7|2416.8|238
1683830700000|2023-05-11 18:45:00|2422.1|2419.1|2421.9|2418.9|2422.9|2420.6|2420.9|2417.9|245
1683831000000|2023-05-11 18:50:00|2422.1|2419.1|2420.5|2417.5|2422.2|2419.2|2420.2|2417.5|155
1683831300000|2023-05-11 18:55:00|2420.6|2417.6|2422.7|2419.7|2422.8|2420.3|2419.7|2417|169
1683831600000|2023-05-11 19:00:00|2422.6|2419.6|2420.6|2417.6|2422.6|2420.1|2420.1|2417.5|194
1683831900000|2023-05-11 19:05:00|2420.5|2417.5|2420.6|2418.6|2421.5|2418.9|2420.1|2417.2|136
1683832200000|2023-05-11 19:10:00|2420.7|2418.7|2421.8|2418.8|2422.8|2420|2420.6|2417.6|154
1683832500000|2023-05-11 19:15:00|2421.4|2418.4|2421.4|2418.4|2422.4|2419.9|2420.4|2417.4|164
1683832800000|2023-05-11 19:20:00|2421.7|2418.7|2421.1|2418.1|2422.3|2419.9|2420.8|2417.8|136
1683833100000|2023-05-11 19:25:00|2421.2|2418.2|2421.2|2418.2|2421.5|2418.7|2420.1|2417.7|142
1683833400000|2023-05-11 19:30:00|2421.3|2418.3|2421.6|2418.6|2422.2|2419.2|2420.7|2417.9|130
1683833700000|2023-05-11 19:35:00|2421.7|2418.7|2421.6|2418.6|2422.2|2419.4|2420.9|2418.3|145
1683834000000|2023-05-11 19:40:00|2421.8|2418.8|2421.2|2418.2|2422.2|2419.4|2421|2418|98
1683834300000|2023-05-11 19:45:00|2421.3|2418.3|2420.3|2417.3|2421.5|2418.9|2419.3|2416.8|124
1683834600000|2023-05-11 19:50:00|2420.2|2417.2|2419|2416|2420.5|2417.7|2418.3|2415.8|186
1683834900000|2023-05-11 19:55:00|2418.9|2415.9|2418.6|2415.6|2419.2|2416.6|2418|2415.1|240
1683835200000|2023-05-11 20:00:00|2418.5|2415.5|2419|2416|2420.1|2417.7|2418.1|2415.5|138
1683835500000|2023-05-11 20:05:00|2418.9|2415.9|2418.9|2416.9|2419.6|2417|2418.3|2415.6|113
1683835800000|2023-05-11 20:10:00|2419.5|2416.5|2418.5|2415.5|2419.5|2416.7|2418.4|2415.5|83
1683836100000|2023-05-11 20:15:00|2418.6|2415.6|2417|2415|2419|2416|2416.3|2413.5|89
1683836400000|2023-05-11 20:20:00|2417.2|2415.2|2417.6|2414.6|2418.5|2415.9|2417.1|2414.5|65
1683836700000|2023-05-11 20:25:00|2417.8|2414.8|2417.8|2414.8|2418.4|2416|2417.1|2414.2|71
1683837000000|2023-05-11 20:30:00|2417.7|2414.7|2417.3|2415.3|2418.4|2415.6|2416.7|2414.2|93
1683837300000|2023-05-11 20:35:00|2417.2|2415.2|2417.9|2414.9|2418.2|2415.5|2417|2414.4|62
1683837600000|2023-05-11 20:40:00|2418|2415|2418.9|2415.9|2418.9|2416|2417.3|2414.6|76
1683837900000|2023-05-11 20:45:00|2419|2416|2419|2416|2419.5|2416.5|2418.3|2415.3|66
1683838200000|2023-05-11 20:50:00|2419.3|2416.3|2420|2417|2420.3|2417.4|2417.9|2414.9|107
1683838500000|2023-05-11 20:55:00|2420.1|2417.1|2420.4|2417.4|2423.9|2418|2419.8|2416.4|81
1683842400000|2023-05-11 22:00:00|2421.9|2415.1|2420.4|2417.4|2423.7|2417.9|2419.1|2413.8|119
1683842700000|2023-05-11 22:05:00|2420.2|2417.2|2420.6|2417.6|2420.6|2417.6|2419.2|2416.2|79
1683843000000|2023-05-11 22:10:00|2420.4|2417.4|2420.5|2417.5|2420.7|2417.7|2420.2|2417.2|51
1683843300000|2023-05-11 22:15:00|2420.2|2417.2|2418.6|2415.6|2420.4|2417.4|2418.6|2415.6|79
1683843600000|2023-05-11 22:20:00|2418.5|2415.5|2418.5|2415.5|2418.9|2415.9|2418|2415|64
1683843900000|2023-05-11 22:25:00|2418.6|2415.6|2418.9|2415.9|2419.3|2416.3|2418.5|2415.5|67
1683844200000|2023-05-11 22:30:00|2419|2416|2418.8|2415.8|2419.3|2416.3|2417.8|2414.8|75
1683844500000|2023-05-11 22:35:00|2418.6|2415.6|2417.9|2414.9|2419.1|2416.1|2417.8|2414.8|63
1683844800000|2023-05-11 22:40:00|2417.6|2414.6|2417.8|2414.8|2418.2|2415.2|2417|2414|62
1683845100000|2023-05-11 22:45:00|2417.7|2414.7|2417.8|2414.8|2418|2415.2|2416.8|2414.3|68
1683845400000|2023-05-11 22:50:00|2417.9|2414.9|2418.8|2415.8|2419|2416|2417.7|2414.7|57
1683845700000|2023-05-11 22:55:00|2418.9|2415.9|2418.2|2415.2|2418.9|2415.9|2417.9|2414.9|54
1683846000000|2023-05-11 23:00:00|2418.3|2415.3|2418|2415|2418.6|2416|2417.8|2414.8|95
1683846300000|2023-05-11 23:05:00|2418.1|2415.1|2418.1|2415.1|2418.5|2415.8|2417.4|2414.4|64
1683846600000|2023-05-11 23:10:00|2418.4|2415.4|2418.4|2415.4|2418.6|2416|2417.6|2414.7|84
1683846900000|2023-05-11 23:15:00|2418.5|2415.5|2418.1|2416.1|2418.9|2416.2|2417.5|2414.9|62
1683847200000|2023-05-11 23:20:00|2418.4|2416.4|2417.8|2414.8|2418.4|2416.4|2417|2414.6|75
1683847500000|2023-05-11 23:25:00|2417.9|2414.9|2418.4|2415.4|2418.5|2416.2|2417.1|2414.3|71
1683847800000|2023-05-11 23:30:00|2418.6|2415.6|2417.4|2414.4|2418.7|2416.4|2417.4|2414.4|63
1683848100000|2023-05-11 23:35:00|2417.1|2415.1|2416.9|2413.9|2418.1|2415.9|2416.8|2413.8|68
1683848400000|2023-05-11 23:40:00|2416.8|2414.8|2417.8|2414.8|2418.2|2415.2|2416.5|2413.8|89
1683848700000|2023-05-11 23:45:00|2417.7|2414.7|2418.2|2415.2|2419|2416|2417|2414.5|172
1683849000000|2023-05-11 23:50:00|2418.3|2415.3|2418.1|2415.1|2418.9|2415.9|2417|2414.6|98
1683849300000|2023-05-11 23:55:00|2418.2|2415.2|2417.8|2414.8|2418.3|2415.3|2416.7|2414.2|130
1683849600000|2023-05-12 00:00:00|2417.9|2414.9|2417|2414|2419.3|2416.8|2416.8|2413.8|193
1683849900000|2023-05-12 00:05:00|2416.9|2413.9|2418.1|2415.1|2418.5|2415.8|2416.8|2413.8|132
1683850200000|2023-05-12 00:10:00|2418|2415|2419.2|2416.2|2419.3|2416.3|2417.5|2414.6|118
1683850500000|2023-05-12 00:15:00|2419.3|2416.3|2419.4|2416.4|2420|2417.6|2418|2415.5|249
1683850800000|2023-05-12 00:20:00|2419.5|2416.5|2418.6|2416.6|2419.8|2417.4|2418.4|2415.9|113
1683851100000|2023-05-12 00:25:00|2418.7|2416.7|2418.2|2416.2|2419.6|2417|2417.8|2415.3|110
1683851400000|2023-05-12 00:30:00|2418.1|2416.1|2419.5|2416.5|2419.8|2417.3|2417.9|2415.5|148
1683851700000|2023-05-12 00:35:00|2419.4|2416.4|2418.6|2415.6|2419.7|2417.2|2418|2415.4|144
1683852000000|2023-05-12 00:40:00|2418.5|2415.5|2418.2|2415.2|2418.7|2416|2416.8|2414.1|210
1683852300000|2023-05-12 00:45:00|2418.3|2415.3|2417.9|2415.9|2418.9|2416.4|2417.1|2414.9|120
1683852600000|2023-05-12 00:50:00|2417.8|2415.8|2417.8|2415.8|2418.9|2416.3|2417.5|2415.2|113
1683852900000|2023-05-12 00:55:00|2417.9|2415.9|2418.2|2415.2|2418.8|2416.5|2417.6|2415.1|109
1683853200000|2023-05-12 01:00:00|2417.5|2415.5|2414|2412|2419.4|2416.4|2412.4|2409.9|543
1683853500000|2023-05-12 01:05:00|2414.1|2412.1|2412|2409|2415.7|2413|2410.5|2408|377
1683853800000|2023-05-12 01:10:00|2412.1|2409.1|2411.9|2408.9|2413.4|2410.7|2410|2407|389
1683854100000|2023-05-12 01:15:00|2412.1|2409.1|2413.4|2410.4|2414.1|2411.7|2411.8|2408.8|318
1683854400000|2023-05-12 01:20:00|2413.3|2410.3|2411.8|2408.8|2413.3|2410.7|2410.4|2407.4|273
1683854700000|2023-05-12 01:25:00|2411.9|2408.9|2399.1|2396.1|2411.9|2408.9|2399|2396|681
1683855000000|2023-05-12 01:30:00|2399.2|2396.2|2402.8|2399.8|2404.7|2401.8|2398.2|2395.7|681
1683855300000|2023-05-12 01:35:00|2403|2400|2403.5|2401.5|2406.8|2404.3|2402.8|2399.8|525
1683855600000|2023-05-12 01:40:00|2403.4|2401.4|2404.8|2402.8|2405.8|2403.4|2402.7|2400.3|438
1683855900000|2023-05-12 01:45:00|2404.5|2402.5|2404.1|2402.1|2405.4|2402.9|2402.7|2400.7|325
1683856200000|2023-05-12 01:50:00|2404|2402|2402.3|2400.3|2404|2402|2400.7|2398.3|296
1683856500000|2023-05-12 01:55:00|2402.4|2400.4|2402.4|2399.4|2403|2401|2400.8|2398.3|350
1683856800000|2023-05-12 02:00:00|2402.1|2399.1|2402.2|2400.2|2403.6|2401.5|2401.1|2398.5|332
1683857100000|2023-05-12 02:05:00|2402.3|2400.3|2401.9|2398.9|2403.2|2401.2|2401|2398.6|285
1683857400000|2023-05-12 02:10:00|2401.4|2399.4|2401.1|2399.1|2402.5|2400.2|2400.1|2397.6|312
1683857700000|2023-05-12 02:15:00|2401|2399|2401|2398|2401.8|2399.1|2400.1|2397.6|262
1683858000000|2023-05-12 02:20:00|2400.9|2397.9|2401|2398|2401.7|2399.2|2400.4|2397.5|164
1683858300000|2023-05-12 02:25:00|2401.1|2398.1|2400.4|2398.4|2401.4|2398.8|2400|2397.6|120
1683858600000|2023-05-12 02:30:00|2400.5|2398.5|2398.4|2395.4|2401.2|2398.5|2396.3|2393.4|344
1683858900000|2023-05-12 02:35:00|2398.6|2395.6|2400.3|2398.3|2400.9|2398.4|2397|2394.6|353
1683859200000|2023-05-12 02:40:00|2400.2|2398.2|2404.4|2401.4|2405.3|2402.7|2400|2397.4|320
1683859500000|2023-05-12 02:45:00|2404.5|2401.5|2402.1|2400.1|2405.6|2402.9|2401.2|2398.2|324
1683859800000|2023-05-12 02:50:00|2402.2|2400.2|2400.2|2397.2|2402.4|2400.2|2399.9|2397.2|249
1683860100000|2023-05-12 02:55:00|2400.3|2397.3|2402.1|2399.1|2402.3|2399.7|2399.8|2397.1|371
1683860400000|2023-05-12 03:00:00|2402.2|2399.2|2400.5|2397.5|2402.2|2399.2|2399.1|2396.7|339
1683860700000|2023-05-12 03:05:00|2400.6|2397.6|2401.5|2398.5|2402.4|2399.4|2399.9|2397.1|285
1683861000000|2023-05-12 03:10:00|2401.4|2398.4|2405.9|2402.9|2406.3|2403.3|2401|2398.3|349
1683861300000|2023-05-12 03:15:00|2405.7|2402.7|2405.3|2402.3|2405.9|2403.4|2404.1|2401.6|242
1683861600000|2023-05-12 03:20:00|2405.4|2402.4|2404.2|2401.2|2405.7|2403.2|2403.5|2400.7|203
1683861900000|2023-05-12 03:25:00|2404.1|2401.1|2403.8|2400.8|2404.8|2401.8|2402.2|2399.5|262
1683862200000|2023-05-12 03:30:00|2403.7|2400.7|2403.3|2400.3|2404.2|2401.4|2402.6|2400|173
1683862500000|2023-05-12 03:35:00|2403.4|2400.4|2403.2|2400.2|2403.7|2401.3|2402.4|2399.7|158
1683862800000|2023-05-12 03:40:00|2403.1|2400.1|2400|2397|2403.3|2400.5|2399.3|2396.4|257
1683863100000|2023-05-12 03:45:00|2400.2|2397.2|2401.9|2399.9|2402.9|2400.1|2399.9|2396.9|210
1683863400000|2023-05-12 03:50:00|2402|2400|2403|2400|2403.5|2400.6|2401.9|2399.1|153
1683863700000|2023-05-12 03:55:00|2403.1|2400.1|2403.3|2400.3|2403.7|2401|2402.3|2399.6|132
1683864000000|2023-05-12 04:00:00|2403.2|2400.2|2403.3|2401.3|2404.1|2401.6|2402.8|2399.8|134
1683864300000|2023-05-12 04:05:00|2403.2|2401.2|2403.9|2400.9|2404.1|2401.7|2402.7|2400.1|137
1683864600000|2023-05-12 04:10:00|2403.8|2400.8|2402.4|2399.4|2404.1|2401.3|2402|2399|157
1683864900000|2023-05-12 04:15:00|2402.2|2399.2|2402.2|2400.2|2402.8|2400.6|2401.3|2398.8|143
1683865200000|2023-05-12 04:20:00|2402.1|2400.1|2402.8|2399.8|2403.2|2400.6|2402|2399.2|129
1683865500000|2023-05-12 04:25:00|2402.9|2399.9|2403.1|2401.1|2403.6|2401.1|2402.2|2399.4|108
1683865800000|2023-05-12 04:30:00|2403.2|2401.2|2404.6|2402.6|2406.4|2404.1|2403.2|2400.5|134
1683866100000|2023-05-12 04:35:00|2404.4|2402.4|2405.3|2402.3|2405.9|2403.8|2404.4|2401.8|152
1683866400000|2023-05-12 04:40:00|2405.1|2402.1|2404.5|2401.5|2405.1|2402.6|2403.9|2400.9|132
1683866700000|2023-05-12 04:45:00|2404.6|2401.6|2404.1|2401.1|2404.7|2402|2403.5|2400.8|122
1683867000000|2023-05-12 04:50:00|2404.3|2401.3|2403.4|2400.4|2404.6|2401.6|2402.9|2400.2|97
1683867300000|2023-05-12 04:55:00|2403.5|2400.5|2404.7|2401.7|2405.1|2402.5|2403.3|2400.3|114
1683867600000|2023-05-12 05:00:00|2404.8|2401.8|2404.9|2401.9|2405.2|2402.8|2402.6|2399.6|270
1683867900000|2023-05-12 05:05:00|2405.1|2402.1|2404.3|2401.3|2405.7|2402.8|2403.7|2401.1|161
1683868200000|2023-05-12 05:10:00|2404.4|2401.4|2405.3|2402.3|2405.5|2402.8|2403.2|2400.5|160
1683868500000|2023-05-12 05:15:00|2405.6|2402.6|2406|2403|2406.6|2404.3|2404|2401|137
1683868800000|2023-05-12 05:20:00|2406.1|2403.1|2406.1|2404.1|2407.2|2404.8|2405.7|2403|167
1683869100000|2023-05-12 05:25:00|2406|2404|2405.5|2402.5|2406.8|2404.1|2404.9|2402.2|145
1683869400000|2023-05-12 05:30:00|2405.3|2402.3|2405.8|2402.8|2407.1|2404.7|2401.9|2399.1|374
1683869700000|2023-05-12 05:35:00|2405.9|2402.9|2401.7|2398.7|2406.2|2403.2|2400.9|2398.3|347
1683870000000|2023-05-12 05:40:00|2401.5|2398.5|2404|2401|2405.5|2402.5|2400.8|2397.9|314
1683870300000|2023-05-12 05:45:00|2403.8|2400.8|2406.7|2403.7|2406.9|2404.2|2403.7|2400.8|295
1683870600000|2023-05-12 05:50:00|2406.6|2403.6|2403.3|2400.3|2406.8|2404.2|2403|2400.2|236
1683870900000|2023-05-12 05:55:00|2403.5|2400.5|2400.4|2398.4|2404|2401.4|2400.2|2397.8|267
1683871200000|2023-05-12 06:00:00|2400.9|2397.9|2399.4|2396.4|2402.2|2399.9|2398.3|2395.4|397
1683871500000|2023-05-12 06:05:00|2399.6|2396.6|2400.6|2397.6|2402.3|2399.4|2398.6|2396.1|363
1683871800000|2023-05-12 06:10:00|2400.4|2397.4|2396.7|2394.7|2400.8|2397.8|2395.9|2393.3|461
1683872100000|2023-05-12 06:15:00|2397.2|2394.2|2396.4|2393.4|2398.5|2395.6|2395|2392.5|438
1683872400000|2023-05-12 06:20:00|2396|2394|2392.4|2390.4|2396.9|2394.1|2388.8|2386.1|539
1683872700000|2023-05-12 06:25:00|2392.3|2390.3|2399.5|2397.5|2400.1|2397.7|2392.1|2390|426
1683873000000|2023-05-12 06:30:00|2399.6|2397.6|2401.8|2399.8|2404.3|2401.7|2398.9|2396|534
1683873300000|2023-05-12 06:35:00|2401.9|2399.9|2401.4|2398.4|2404.1|2401.8|2400.8|2398.2|442
1683873600000|2023-05-12 06:40:00|2401.3|2398.3|2400.9|2398.9|2402.7|2400.6|2398.7|2396.1|349
1683873900000|2023-05-12 06:45:00|2401.3|2398.3|2400.7|2398.7|2403.1|2400.8|2399.2|2396.6|518
1683874200000|2023-05-12 06:50:00|2400.9|2398.9|2397.1|2394.1|2401.4|2399.1|2396.3|2393.9|503
1683874500000|2023-05-12 06:55:00|2397.2|2394.2|2398.1|2395.1|2399.5|2397.4|2395.2|2393.2|498
1683874800000|2023-05-12 07:00:00|2398.8|2395.8|2396.8|2394.8|2399|2396.6|2395|2393|618
1683875100000|2023-05-12 07:05:00|2397.2|2395.2|2400.3|2398.3|2400.9|2398.3|2395.3|2393.3|510
1683875400000|2023-05-12 07:10:00|2400.5|2398.5|2400.2|2397.2|2401.3|2398.9|2397.5|2395.5|377
1683875700000|2023-05-12 07:15:00|2399.9|2397.9|2402.3|2400.3|2403.3|2401.3|2399.3|2397.1|356
1683876000000|2023-05-12 07:20:00|2402.4|2400.4|2407|2405|2407.8|2405.8|2402.3|2400.3|403
1683876300000|2023-05-12 07:25:00|2406.9|2404.9|2406.2|2404.2|2407.1|2405.1|2404.4|2402.4|323
1683876600000|2023-05-12 07:30:00|2406.1|2404.1|2403.1|2401.1|2406.1|2404.1|2402.5|2400.5|351
1683876900000|2023-05-12 07:35:00|2403.2|2401.2|2404.3|2402.3|2405.4|2403.4|2402.4|2400.4|227
1683877200000|2023-05-12 07:40:00|2404.6|2402.6|2404|2402|2405.9|2403.9|2403|2401|287
1683877500000|2023-05-12 07:45:00|2403.9|2401.9|2400.1|2398.1|2404.5|2402.2|2399|2396.1|351
1683877800000|2023-05-12 07:50:00|2399.9|2397.9|2398.5|2396.5|2400.5|2398.1|2397.2|2394.7|269
1683878100000|2023-05-12 07:55:00|2398.4|2396.4|2397.2|2395.2|2399.3|2397.1|2396.5|2393.8|338
1683878400000|2023-05-12 08:00:00|2397.4|2395.4|2396.8|2394.8|2399|2396.4|2396.8|2394.3|329
1683878700000|2023-05-12 08:05:00|2396.9|2394.9|2396.3|2394.3|2397.5|2395.3|2395.2|2393.2|274
1683879000000|2023-05-12 08:10:00|2396.2|2394.2|2396|2394|2398.2|2396.2|2394.7|2392.1|375
1683879300000|2023-05-12 08:15:00|2395.9|2393.9|2396.4|2394.4|2397.4|2395.2|2394.4|2392.1|401
1683879600000|2023-05-12 08:20:00|2396.5|2394.5|2397.1|2395.1|2398.3|2396.3|2396.3|2393.9|281
1683879900000|2023-05-12 08:25:00|2397|2395|2393.4|2391.4|2397.1|2395.1|2393.3|2391.3|266
1683880200000|2023-05-12 08:30:00|2393.5|2391.5|2393.8|2391.8|2395.4|2393|2393.2|2390.7|356
1683880500000|2023-05-12 08:35:00|2393.7|2391.7|2394.8|2392.8|2396.3|2393.8|2393.5|2390.9|298
1683880800000|2023-05-12 08:40:00|2394.9|2392.9|2395.1|2392.1|2397.8|2395.4|2394|2391.2|433
1683881100000|2023-05-12 08:45:00|2395.2|2392.2|2394.5|2391.5|2395.7|2393.2|2393.3|2390.8|290
1683881400000|2023-05-12 08:50:00|2394.6|2391.6|2391.1|2389.1|2394.6|2392|2390.6|2388.6|309
1683881700000|2023-05-12 08:55:00|2391|2389|2391.7|2389.7|2392.4|2390.3|2388.2|2386|310
1683882000000|2023-05-12 09:00:00|2391.6|2389.6|2392.5|2390.5|2394|2391.5|2390.3|2388.3|284
1683882300000|2023-05-12 09:05:00|2392.4|2390.4|2391|2389|2392.4|2390.4|2389.6|2387.4|208
1683882600000|2023-05-12 09:10:00|2391.3|2389.3|2390.8|2388.8|2392.1|2390.1|2390.8|2388.8|184
1683882900000|2023-05-12 09:15:00|2391|2389|2391.5|2389.5|2392|2389.5|2390.2|2387.5|248
1683883200000|2023-05-12 09:20:00|2391.4|2389.4|2390.2|2388.2|2392.6|2390|2389.7|2387.4|179
1683883500000|2023-05-12 09:25:00|2390|2388|2391.1|2389.1|2392.5|2389.9|2389.8|2387.8|229
1683883800000|2023-05-12 09:30:00|2391.2|2389.2|2387.9|2385.9|2392.4|2389.8|2387.9|2385.9|247
1683884100000|2023-05-12 09:35:00|2388|2386|2389.1|2387.1|2390.6|2388.6|2387.9|2385.2|270
1683884400000|2023-05-12 09:40:00|2389.2|2387.2|2384|2381|2389.9|2387.8|2381.5|2378.5|462
1683884700000|2023-05-12 09:45:00|2383.5|2381.5|2376.9|2373.9|2385.5|2382.7|2376.3|2373.7|568
1683885000000|2023-05-12 09:50:00|2377|2374|2375.4|2373.4|2378.7|2376.3|2374.8|2372.8|476
1683885300000|2023-05-12 09:55:00|2375.1|2373.1|2379|2377|2379.7|2377.5|2374.9|2372.7|385
1683885600000|2023-05-12 10:00:00|2379.2|2377.2|2379.7|2377.7|2381.1|2379|2377.5|2375.5|377
1683885900000|2023-05-12 10:05:00|2379.8|2377.8|2378.4|2376.4|2380|2378|2377.1|2374.8|202
1683886200000|2023-05-12 10:10:00|2378.5|2376.5|2381.6|2379.6|2383.2|2380.9|2377.9|2375.9|242
1683886500000|2023-05-12 10:15:00|2381.7|2379.7|2383.2|2381.2|2384.5|2382|2380.8|2378.4|228
1683886800000|2023-05-12 10:20:00|2383.1|2381.1|2384.3|2382.3|2386|2383.6|2383.1|2381.1|299
1683887100000|2023-05-12 10:25:00|2384.4|2382.4|2383.5|2381.5|2385.4|2383|2381.1|2378.3|353
1683887400000|2023-05-12 10:30:00|2383.6|2381.6|2384.6|2381.6|2385.9|2383.4|2383.2|2380.4|312
1683887700000|2023-05-12 10:35:00|2384.8|2381.8|2387.4|2385.4|2388.4|2386|2384.5|2381.5|222
1683888000000|2023-05-12 10:40:00|2387.5|2385.5|2387.4|2385.4|2389.3|2386.8|2386.4|2384.4|222
1683888300000|2023-05-12 10:45:00|2387.3|2385.3|2389.8|2387.8|2390.4|2388.4|2387.3|2385.3|208
1683888600000|2023-05-12 10:50:00|2389.6|2387.6|2388.9|2385.9|2390.8|2388.4|2388.1|2385.3|262
1683888900000|2023-05-12 10:55:00|2388.8|2385.8|2386.6|2384.6|2389.9|2387|2386.5|2383.9|285
1683889200000|2023-05-12 11:00:00|2387.2|2384.2|2386.8|2383.8|2387.4|2384.7|2385|2382.1|409
1683889500000|2023-05-12 11:05:00|2386.6|2383.6|2384.4|2381.4|2386.8|2384|2383.7|2381.1|329
1683889800000|2023-05-12 11:10:00|2384.5|2381.5|2387.1|2385.1|2387.8|2385.5|2383.1|2380.3|331
1683890100000|2023-05-12 11:15:00|2387|2385|2385.1|2382.1|2387.3|2385.3|2384.1|2381.8|236
1683890400000|2023-05-12 11:20:00|2385|2382|2384.4|2382.4|2386.9|2383.9|2382|2379.5|258
1683890700000|2023-05-12 11:25:00|2384.1|2382.1|2379.5|2377.5|2384.4|2382.4|2379.3|2376.8|294
1683891000000|2023-05-12 11:30:00|2379.4|2377.4|2381.3|2379.3|2381.3|2379.3|2375.5|2372.9|394
1683891300000|2023-05-12 11:35:00|2381.2|2379.2|2383.2|2381.2|2384.2|2381.4|2380.7|2378.7|308
1683891600000|2023-05-12 11:40:00|2383.1|2381.1|2382.9|2379.9|2384.4|2381.9|2381.9|2379.6|295
1683891900000|2023-05-12 11:45:00|2383.2|2380.2|2386.2|2384.2|2386.2|2384.2|2381.4|2378.8|326
1683892200000|2023-05-12 11:50:00|2386.3|2384.3|2388.1|2386.1|2388.5|2386.5|2386.1|2384.1|355
1683892500000|2023-05-12 11:55:00|2387.8|2385.8|2386|2384|2387.9|2385.9|2385.2|2382.5|290
1683892800000|2023-05-12 12:00:00|2385.8|2383.8|2380.3|2378.3|2386|2384|2380|2377.8|438
1683893100000|2023-05-12 12:05:00|2380.2|2378.2|2383.7|2381.7|2384.6|2382.6|2380.2|2378.2|356
1683893400000|2023-05-12 12:10:00|2383.8|2381.8|2385.7|2383.7|2387.2|2385|2382|2380|378
1683893700000|2023-05-12 12:15:00|2385.3|2383.3|2387.1|2385.1|2388.2|2385.5|2382.8|2380.8|482
1683894000000|2023-05-12 12:20:00|2387.4|2385.4|2392.1|2390.1|2392.7|2390.7|2383.7|2381.5|667
1683894300000|2023-05-12 12:25:00|2391.5|2389.5|2393|2390|2393.9|2391.9|2387.7|2385.7|554
1683894600000|2023-05-12 12:30:00|2393.1|2390.1|2397.5|2395.5|2398.6|2396.6|2392.7|2390|578
1683894900000|2023-05-12 12:35:00|2397.4|2395.4|2395.6|2393.6|2399.9|2397.9|2394.8|2392.8|553
1683895200000|2023-05-12 12:40:00|2395.7|2393.7|2400|2398|2400.3|2398.3|2394.2|2392.2|578
1683895500000|2023-05-12 12:45:00|2400.5|2398.5|2403.7|2401.7|2404.5|2402.5|2397.6|2395.6|680
1683895800000|2023-05-12 12:50:00|2403.4|2401.4|2404.4|2402.4|2406.6|2404.6|2402.4|2400.4|581
1683896100000|2023-05-12 12:55:00|2404.5|2402.5|2403.5|2401.5|2405.1|2403.1|2401|2399|597
1683896400000|2023-05-12 13:00:00|2403.4|2401.4|2412.4|2410.4|2412.9|2410.9|2399.9|2397.9|893
1683896700000|2023-05-12 13:05:00|2412.3|2410.3|2408.3|2406.3|2422|2420|2407.9|2405.6|1279
1683897000000|2023-05-12 13:10:00|2409|2406|2410.4|2408.4|2414.8|2412.3|2408.5|2406|837
1683897300000|2023-05-12 13:15:00|2410.3|2408.3|2406.7|2404.7|2411.8|2409.5|2406.2|2404.2|688
1683897600000|2023-05-12 13:20:00|2406.6|2404.6|2402.8|2400.8|2409.2|2407.2|2402.5|2400.5|590
1683897900000|2023-05-12 13:25:00|2403|2401|2402.4|2400.4|2406.2|2404.2|2402.2|2400.2|524
1683898200000|2023-05-12 13:30:00|2402.2|2400.2|2406.6|2404.6|2407.4|2405.4|2399.7|2397.5|815
1683898500000|2023-05-12 13:35:00|2406.5|2404.5|2406.7|2404.7|2408.4|2406.4|2404.4|2402.4|705
1683898800000|2023-05-12 13:40:00|2406.6|2404.6|2407.7|2405.7|2413.8|2411.7|2405.5|2403.2|740
1683899100000|2023-05-12 13:45:00|2407.3|2405.3|2414.2|2412.2|2416.1|2414.1|2407.2|2405.2|743
1683899400000|2023-05-12 13:50:00|2414|2412|2410.9|2408.9|2414.7|2412.7|2409.6|2407.6|799
1683899700000|2023-05-12 13:55:00|2411|2409|2416.3|2413.3|2416.8|2414.5|2409.6|2407.4|607
1683900000000|2023-05-12 14:00:00|2415.8|2412.8|2415|2412|2417|2414.5|2408.3|2401.8|1251
1683900300000|2023-05-12 14:05:00|2415.1|2412.1|2416.2|2413.2|2416.3|2414|2409.3|2407.1|884
1683900600000|2023-05-12 14:10:00|2416.3|2413.3|2411.2|2409.2|2416.9|2414.9|2409.2|2406.7|896
1683900900000|2023-05-12 14:15:00|2410.9|2408.9|2408|2405|2411.1|2409.1|2404.7|2402.2|908
1683901200000|2023-05-12 14:20:00|2407.9|2404.9|2402.4|2400.4|2409.3|2406.8|2399.5|2397.2|926
1683901500000|2023-05-12 14:25:00|2402.5|2400.5|2400.6|2398.6|2405.1|2403.1|2399.1|2397.1|847
1683901800000|2023-05-12 14:30:00|2400.5|2398.5|2393.3|2391.3|2401.6|2398.9|2392.8|2390.3|1030
1683902100000|2023-05-12 14:35:00|2393.4|2391.4|2393.3|2391.3|2396.8|2394.8|2391.4|2389.4|949
1683902400000|2023-05-12 14:40:00|2393.4|2391.4|2395.8|2393.8|2397.5|2395.5|2392.4|2390.3|842
1683902700000|2023-05-12 14:45:00|2396|2394|2392|2390|2397|2395|2389.1|2386.9|812
1683903000000|2023-05-12 14:50:00|2392.1|2390.1|2391.1|2389.1|2395.5|2393.5|2390.5|2388.5|597
1683903300000|2023-05-12 14:55:00|2391.2|2389.2|2393.9|2391.9|2395|2393|2389.7|2387.7|698
1683903600000|2023-05-12 15:00:00|2394|2392|2391.6|2389.6|2396.4|2394|2391.5|2389.5|528
1683903900000|2023-05-12 15:05:00|2391.7|2389.7|2393|2390|2394.9|2392.5|2390.1|2388.1|716
1683904200000|2023-05-12 15:10:00|2393.1|2390.1|2388.9|2386.9|2393.7|2391.2|2388.7|2386.7|622
1683904500000|2023-05-12 15:15:00|2389|2387|2391.1|2389.1|2392.9|2390.4|2387.1|2384.6|544
1683904800000|2023-05-12 15:20:00|2391.3|2389.3|2389.2|2387.2|2392.1|2389.9|2389.2|2386.9|385
1683905100000|2023-05-12 15:25:00|2389.3|2387.3|2390|2387|2390.7|2388.7|2387.7|2385.4|429
1683905400000|2023-05-12 15:30:00|2390.1|2387.1|2390.9|2388.9|2391.5|2389.5|2389|2386.7|442
1683905700000|2023-05-12 15:35:00|2391|2389|2387.2|2385.2|2391.4|2389.4|2386.5|2384|387
1683906000000|2023-05-12 15:40:00|2387.8|2384.8|2392.3|2390.3|2393.5|2391|2387.5|2384.8|389
1683906300000|2023-05-12 15:45:00|2391.8|2389.8|2388.8|2386.8|2392.8|2390.2|2388.4|2386.1|342
1683906600000|2023-05-12 15:50:00|2388.7|2386.7|2390.1|2388.1|2391.3|2389|2388.7|2386.5|362
1683906900000|2023-05-12 15:55:00|2390|2388|2390.2|2388.2|2392.6|2390.6|2389.6|2387.2|319
1683907200000|2023-05-12 16:00:00|2390.1|2388.1|2390.4|2388.4|2391.8|2389.5|2387.8|2385.6|464
1683907500000|2023-05-12 16:05:00|2390.5|2388.5|2391.4|2389.4|2393.2|2391|2390.2|2387.9|319
1683907800000|2023-05-12 16:10:00|2391.5|2389.5|2391.1|2389.1|2394|2391.6|2390.7|2388.5|413
1683908100000|2023-05-12 16:15:00|2391.2|2389.2|2390.4|2388.4|2391.8|2389.6|2389.1|2387|273
1683908400000|2023-05-12 16:20:00|2390.5|2388.5|2391.8|2388.8|2392.2|2389.8|2389.9|2387.5|329
1683908700000|2023-05-12 16:25:00|2391.1|2389.1|2389.6|2387.6|2391.2|2389.2|2388.6|2386.3|275
1683909000000|2023-05-12 16:30:00|2389.5|2387.5|2392|2390|2392.4|2390.3|2389|2386.7|246
1683909300000|2023-05-12 16:35:00|2392.1|2390.1|2394.9|2392.9|2395.7|2393.2|2391.3|2389.1|309
1683909600000|2023-05-12 16:40:00|2394.8|2392.8|2396.5|2394.5|2397.2|2395|2393.4|2391|328
1683909900000|2023-05-12 16:45:00|2396.6|2394.6|2393.4|2390.4|2397.1|2394.8|2392.9|2390.3|292
1683910200000|2023-05-12 16:50:00|2393.5|2390.5|2394.2|2392.2|2395.9|2393.5|2393|2390.3|269
1683910500000|2023-05-12 16:55:00|2394.1|2392.1|2393.7|2390.7|2395.5|2393|2392.8|2390.4|344
1683910800000|2023-05-12 17:00:00|2393.5|2390.5|2399|2396|2399.1|2396.1|2392.6|2390.1|364
1683911100000|2023-05-12 17:05:00|2398.9|2395.9|2399.2|2396.2|2400.2|2397.2|2397.4|2394.9|333
1683911400000|2023-05-12 17:10:00|2399.4|2396.4|2399.2|2396.2|2400.2|2397.6|2397.5|2395.1|370
1683911700000|2023-05-12 17:15:00|2398.9|2395.9|2399.9|2396.9|2401.3|2398.3|2397.6|2394.9|320
1683912000000|2023-05-12 17:20:00|2400|2397|2397.7|2395.7|2401.1|2398.1|2397.1|2394.6|361
1683912300000|2023-05-12 17:25:00|2397|2395|2398.4|2395.4|2398.7|2396.2|2396.6|2394.2|307
1683912600000|2023-05-12 17:30:00|2398.7|2395.7|2398.1|2395.1|2398.9|2396.5|2396.7|2394.3|201
1683912900000|2023-05-12 17:35:00|2398.2|2395.2|2395.3|2393.3|2398.3|2395.4|2394.8|2392.3|209
1683913200000|2023-05-12 17:40:00|2395.2|2393.2|2396.8|2394.8|2397.7|2395.2|2395|2392.5|216
1683913500000|2023-05-12 17:45:00|2396.9|2394.9|2397.2|2395.2|2398.2|2396|2396.1|2393.6|207
1683913800000|2023-05-12 17:50:00|2397|2395|2397.1|2394.1|2398.1|2395.5|2396.3|2393.8|224
1683914100000|2023-05-12 17:55:00|2397|2394|2398.3|2396.3|2399|2396.3|2396.4|2393.8|165
1683914400000|2023-05-12 18:00:00|2398.4|2396.4|2398.1|2396.1|2399.2|2396.8|2397|2394.2|220
1683914700000|2023-05-12 18:05:00|2398.6|2395.6|2399.2|2397.2|2400.1|2397.4|2398.3|2395.5|148
1683915000000|2023-05-12 18:10:00|2399.3|2397.3|2399.8|2396.8|2400.1|2397.7|2398.8|2396.4|143
1683915300000|2023-05-12 18:15:00|2399.7|2396.7|2399.3|2397.3|2400|2397.9|2398.6|2396.1|176
1683915600000|2023-05-12 18:20:00|2399.4|2397.4|2399.3|2397.3|2401.1|2399|2399.1|2396.6|145
1683915900000|2023-05-12 18:25:00|2399.4|2397.4|2400.4|2398.4|2401.4|2399.1|2399.4|2397.1|204
1683916200000|2023-05-12 18:30:00|2400.3|2398.3|2403|2400|2403.4|2400.8|2400.3|2398|210
1683916500000|2023-05-12 18:35:00|2402.9|2399.9|2404.5|2401.5|2404.5|2402.2|2402.3|2399.7|179
1683916800000|2023-05-12 18:40:00|2404.4|2401.4|2405.1|2402.1|2405.5|2402.9|2402.3|2399.8|149
1683917100000|2023-05-12 18:45:00|2405|2402|2404|2402|2405.9|2403.6|2403.1|2400.7|139
1683917400000|2023-05-12 18:50:00|2403.9|2401.9|2403.9|2401.9|2404.6|2402.2|2403.1|2401.1|124
1683917700000|2023-05-12 18:55:00|2404|2402|2402|2399|2404.3|2402.1|2400.8|2398.7|200
1683918000000|2023-05-12 19:00:00|2402.2|2399.2|2400.4|2398.4|2402.8|2400.2|2400|2397.4|182
1683918300000|2023-05-12 19:05:00|2400.5|2398.5|2399.5|2396.5|2401.2|2398.7|2399.2|2396.4|152
1683918600000|2023-05-12 19:10:00|2399.1|2397.1|2398.7|2396.7|2399.5|2397.1|2398.3|2395.7|130
1683918900000|2023-05-12 19:15:00|2398.8|2396.8|2400.2|2398.2|2401|2398.5|2398.7|2396.3|137
1683919200000|2023-05-12 19:20:00|2400.3|2398.3|2399.5|2397.5|2400.7|2398.7|2399.4|2396.8|86
1683919500000|2023-05-12 19:25:00|2399.3|2397.3|2398.7|2395.7|2400.1|2398|2398.1|2395.6|151
1683919800000|2023-05-12 19:30:00|2398|2396|2398.6|2395.6|2399.3|2396.9|2397.9|2395.3|152
1683920100000|2023-05-12 19:35:00|2398.7|2395.7|2399.6|2397.6|2400.1|2397.7|2398.1|2395.6|154
1683920400000|2023-05-12 19:40:00|2399.8|2397.8|2399.4|2397.4|2400.1|2397.8|2398.5|2396.3|128
1683920700000|2023-05-12 19:45:00|2399.2|2397.2|2399.6|2397.6|2400.9|2398.4|2399.2|2397|141
1683921000000|2023-05-12 19:50:00|2399.9|2397.9|2399.4|2397.4|2400.5|2398.2|2399.1|2396.7|131
1683921300000|2023-05-12 19:55:00|2399.6|2397.6|2399.7|2396.7|2400.3|2398.2|2398.9|2396.5|177
1683921600000|2023-05-12 20:00:00|2399.2|2396.2|2398.3|2395.3|2400.1|2397.3|2397.8|2394.9|133
1683921900000|2023-05-12 20:05:00|2398.4|2395.4|2398.5|2395.5|2398.6|2396.1|2397.3|2394.6|86
1683922200000|2023-05-12 20:10:00|2398.4|2395.4|2397.4|2395.4|2399.1|2396.1|2397.3|2394.8|59
1683922500000|2023-05-12 20:15:00|2397.5|2395.5|2397.4|2394.4|2398.1|2395.5|2397|2394.3|58
1683922800000|2023-05-12 20:20:00|2397.5|2394.5|2397.2|2394.2|2397.6|2394.6|2396.8|2393.8|67
1683923100000|2023-05-12 20:25:00|2397.1|2394.1|2397.1|2394.1|2398.5|2395.7|2396.8|2393.8|81
1683923400000|2023-05-12 20:30:00|2397|2394|2397.4|2394.4|2398.3|2395.3|2396.9|2393.9|74
1683923700000|2023-05-12 20:35:00|2397.2|2394.2|2397.4|2394.4|2397.9|2394.9|2396.7|2393.7|83
1683924000000|2023-05-12 20:40:00|2397.3|2394.3|2397.7|2394.7|2398.1|2395.2|2396.9|2394.1|75
1683924300000|2023-05-12 20:45:00|2397.5|2394.5|2397.7|2394.7|2398.1|2395.5|2397.1|2394.3|62
1683924600000|2023-05-12 20:50:00|2397.6|2394.6|2399.1|2396.1|2399.6|2396.6|2397.4|2394.4|109
1683924900000|2023-05-12 20:55:00|2398.9|2395.9|2398.6|2395.6|2403.1|2396.8|2398.3|2392|145
1684101600000|2023-05-14 22:00:00|2395.7|2392.7|2396.7|2393.7|2396.8|2393.8|2394.2|2391.5|119
1684101900000|2023-05-14 22:05:00|2396.6|2393.6|2398|2395|2398.2|2395.2|2395.8|2393.4|97
1684102200000|2023-05-14 22:10:00|2398.1|2395.1|2398.5|2395.5|2398.5|2395.8|2397.2|2394.3|104
1684102500000|2023-05-14 22:15:00|2398.4|2395.4|2398.5|2395.5|2398.7|2396.1|2397.8|2395.3|79
1684102800000|2023-05-14 22:20:00|2398.6|2395.6|2399.7|2396.7|2400|2397.4|2398.1|2395.5|87
1684103100000|2023-05-14 22:25:00|2399.6|2396.6|2399.9|2397.9|2400.7|2398.1|2399.1|2396.6|71
1684103400000|2023-05-14 22:30:00|2399.8|2397.8|2401|2398|2401.4|2398.6|2399.8|2397.3|74
1684103700000|2023-05-14 22:35:00|2401.1|2398.1|2402.2|2399.2|2402.3|2399.3|2400.2|2397.7|80
1684104000000|2023-05-14 22:40:00|2402.1|2399.1|2400.5|2398.5|2402.3|2399.3|2400.3|2397.9|61
1684104300000|2023-05-14 22:45:00|2400.4|2397.4|2400.7|2397.7|2401.1|2398.4|2399.5|2396.9|86
1684104600000|2023-05-14 22:50:00|2400.8|2397.8|2400.3|2397.3|2401.5|2398.5|2399.9|2397|48
1684104900000|2023-05-14 22:55:00|2400.4|2397.4|2400.3|2397.3|2400.4|2397.9|2399.7|2397.1|32
1684105200000|2023-05-14 23:00:00|2400.1|2397.1|2400.4|2397.4|2400.5|2397.9|2399.3|2396.6|77
1684105500000|2023-05-14 23:05:00|2400.3|2397.3|2399.9|2396.9|2400.4|2398|2399.4|2396.6|51
1684105800000|2023-05-14 23:10:00|2399.6|2397.6|2399.8|2396.8|2400.2|2397.8|2399.4|2396.4|63
1684106100000|2023-05-14 23:15:00|2399.7|2396.7|2399.8|2396.8|2400.1|2397.6|2399|2396.4|79
1684106400000|2023-05-14 23:20:00|2399.6|2396.6|2399.7|2397.7|2400.2|2397.9|2398.6|2396|69
1684106700000|2023-05-14 23:25:00|2399.6|2397.6|2398.6|2396.6|2400.1|2397.8|2398.2|2395.5|95
1684107000000|2023-05-14 23:30:00|2398.5|2396.5|2399.2|2397.2|2399.9|2397.7|2398.5|2395.9|69
1684107300000|2023-05-14 23:35:00|2399.1|2397.1|2399.1|2396.1|2399.9|2397.3|2398.9|2396|84
1684107600000|2023-05-14 23:40:00|2398.9|2395.9|2398.9|2395.9|2399.6|2397.1|2398.4|2395.5|69
1684107900000|2023-05-14 23:45:00|2399|2396|2399.3|2397.3|2400|2397.6|2398.6|2395.8|89
1684108200000|2023-05-14 23:50:00|2399.2|2397.2|2399.9|2397.9|2401|2398.4|2399.2|2396.7|102
1684108500000|2023-05-14 23:55:00|2400.2|2398.2|2401.6|2398.6|2401.9|2399.4|2399.7|2397.6|122
1684108800000|2023-05-15 00:00:00|2401.5|2398.5|2400.5|2397.5|2403.1|2400.6|2400.4|2397.4|233
1684109100000|2023-05-15 00:05:00|2400.7|2397.7|2400.5|2397.5|2401.5|2399.1|2399.8|2397.1|181
1684109400000|2023-05-15 00:10:00|2399.9|2397.9|2400.1|2397.1|2400.8|2398.4|2399.1|2396.6|165
1684109700000|2023-05-15 00:15:00|2400.2|2397.2|2398.8|2396.8|2400.3|2398|2398.8|2396.1|139
1684110000000|2023-05-15 00:20:00|2398.9|2396.9|2400|2397|2400.3|2397.8|2398.9|2396.3|92
1684110300000|2023-05-15 00:25:00|2400.2|2397.2|2399.3|2397.3|2400.8|2398.5|2399.3|2396.9|110
1684110600000|2023-05-15 00:30:00|2399.4|2397.4|2398.5|2395.5|2399.9|2397.4|2396.8|2394.1|154
1684110900000|2023-05-15 00:35:00|2398.4|2395.4|2399.4|2397.4|2400.9|2398|2397.8|2394.8|150
1684111200000|2023-05-15 00:40:00|2399.3|2397.3|2400.7|2397.7|2400.8|2398|2398.8|2396.2|170
1684111500000|2023-05-15 00:45:00|2400.3|2398.3|2401.7|2398.7|2402.3|2399.3|2399.3|2396.7|193
1684111800000|2023-05-15 00:50:00|2401.6|2398.6|2402|2400|2402.8|2400|2400|2397.4|224
1684112100000|2023-05-15 00:55:00|2402.1|2400.1|2402.8|2400.8|2403.9|2401.3|2401.2|2398.3|261
1684112400000|2023-05-15 01:00:00|2403.1|2400.1|2401.4|2398.4|2405|2402.4|2401.4|2398.4|559
1684112700000|2023-05-15 01:05:00|2401.6|2398.6|2406.7|2403.7|2407.2|2404.6|2401|2398.3|522
1684113000000|2023-05-15 01:10:00|2406.8|2403.8|2406|2403|2410.6|2407.6|2404|2401|724
1684113300000|2023-05-15 01:15:00|2405.9|2402.9|2407|2404|2409.4|2407|2405.5|2402.5|394
1684113600000|2023-05-15 01:20:00|2406.7|2403.7|2404.8|2401.8|2407.5|2404.8|2404.2|2401.6|482
1684113900000|2023-05-15 01:25:00|2404.5|2402.5|2403.8|2400.8|2405.5|2402.8|2402.6|2399.8|414
1684114200000|2023-05-15 01:30:00|2403.6|2400.6|2406.1|2403.1|2406.8|2404.4|2403|2400.5|487
1684114500000|2023-05-15 01:35:00|2406.2|2403.2|2412.8|2409.8|2413.2|2410.9|2405.3|2402.8|514
1684114800000|2023-05-15 01:40:00|2412.6|2409.6|2409.8|2407.8|2413.5|2411|2409.6|2407.3|438
1684115100000|2023-05-15 01:45:00|2409.9|2407.9|2408.2|2405.2|2410.8|2408.2|2407.8|2404.8|372
1684115400000|2023-05-15 01:50:00|2408.1|2405.1|2407.2|2404.2|2409|2406.3|2406.6|2404|247
1684115700000|2023-05-15 01:55:00|2407.4|2404.4|2407.2|2404.2|2409|2406.4|2407.1|2404.1|283
1684116000000|2023-05-15 02:00:00|2407.4|2404.4|2405.5|2402.5|2408|2405.3|2405.2|2402.2|315
1684116300000|2023-05-15 02:05:00|2405.7|2402.7|2404.9|2401.9|2406.1|2403.4|2403.7|2400.9|307
1684116600000|2023-05-15 02:10:00|2404.7|2401.7|2404.8|2401.8|2405|2402.3|2402.6|2400|342
1684116900000|2023-05-15 02:15:00|2405|2402|2405.5|2402.5|2407|2404.1|2404.5|2401.5|262
1684117200000|2023-05-15 02:20:00|2405.1|2402.1|2405|2402|2405.7|2403|2404|2401.2|172
1684117500000|2023-05-15 02:25:00|2404.8|2401.8|2403.5|2401.5|2405.1|2402.3|2403.3|2400.5|173
1684117800000|2023-05-15 02:30:00|2403.6|2401.6|2405.9|2402.9|2406.1|2403.3|2402.9|2399.9|285
1684118100000|2023-05-15 02:35:00|2406.1|2403.1|2405.1|2402.1|2406.7|2403.8|2403.7|2400.9|303
1684118400000|2023-05-15 02:40:00|2405|2402|2403|2400|2405.6|2402.6|2402|2399.5|286
1684118700000|2023-05-15 02:45:00|2403.1|2400.1|2401.6|2398.6|2404.4|2401.8|2400.9|2398.5|233
1684119000000|2023-05-15 02:50:00|2401.5|2398.5|2401|2398|2402.6|2400.3|2399.9|2397.1|284
1684119300000|2023-05-15 02:55:00|2400.9|2397.9|2398.2|2395.2|2400.9|2398.5|2397.3|2394.7|309
1684119600000|2023-05-15 03:00:00|2398.1|2395.1|2397.6|2395.6|2399|2396.3|2397.4|2394.4|232
1684119900000|2023-05-15 03:05:00|2397.7|2395.7|2399.5|2396.5|2400.2|2397.8|2397.3|2395|249
1684120200000|2023-05-15 03:10:00|2399.3|2396.3|2398.6|2395.6|2399.6|2397|2397|2394|248
1684120500000|2023-05-15 03:15:00|2398.5|2395.5|2397.4|2394.4|2398.6|2395.8|2396.8|2393.8|215
1684120800000|2023-05-15 03:20:00|2397.3|2394.3|2397.3|2394.3|2397.7|2395.3|2395.9|2393.1|191
1684121100000|2023-05-15 03:25:00|2397.5|2394.5|2399.2|2396.2|2399.4|2396.6|2397|2394.2|174
1684121400000|2023-05-15 03:30:00|2399.3|2396.3|2400.3|2398.3|2401.4|2398.7|2398.2|2395.3|202
1684121700000|2023-05-15 03:35:00|2400.8|2397.8|2400.4|2397.4|2400.8|2398.1|2399.2|2396.5|119
1684122000000|2023-05-15 03:40:00|2400.3|2397.3|2400.3|2398.3|2401.1|2398.6|2399.4|2397.1|111
1684122300000|2023-05-15 03:45:00|2400.4|2398.4|2399.9|2397.9|2400.5|2398.5|2399.3|2396.7|110
1684122600000|2023-05-15 03:50:00|2399.8|2397.8|2399.6|2397.6|2400.8|2398.5|2399.5|2397|103
1684122900000|2023-05-15 03:55:00|2400.3|2397.3|2399.7|2397.7|2400.5|2397.9|2399.2|2396.8|98
1684123200000|2023-05-15 04:00:00|2400.4|2397.4|2400.8|2398.8|2401.3|2399|2399.6|2397.3|94
1684123500000|2023-05-15 04:05:00|2400.9|2398.9|2400.9|2397.9|2401.9|2399.3|2400.1|2397.7|89
1684123800000|2023-05-15 04:10:00|2401|2398|2400.1|2398.1|2401|2398.4|2399.8|2397.2|76
1684124100000|2023-05-15 04:15:00|2400.2|2398.2|2400.9|2398.9|2401.5|2398.9|2399.8|2397.4|96
1684124400000|2023-05-15 04:20:00|2401|2399|2401.7|2398.7|2402|2399.5|2400.6|2398.4|67
1684124700000|2023-05-15 04:25:00|2401.6|2398.6|2401.8|2398.8|2401.9|2399.6|2400.6|2398.1|102
1684125000000|2023-05-15 04:30:00|2401.4|2399.4|2402.3|2399.3|2402.4|2399.8|2401|2398.6|95
1684125300000|2023-05-15 04:35:00|2402.4|2399.4|2400.2|2398.2|2402.5|2399.9|2399.9|2397.4|106
1684125600000|2023-05-15 04:40:00|2400.8|2397.8|2399.8|2397.8|2401|2398.4|2399.4|2397.1|71
1684125900000|2023-05-15 04:45:00|2399.7|2397.7|2399.7|2397.7|2400.4|2398|2399.6|2397.1|54
1684126200000|2023-05-15 04:50:00|2399.8|2397.8|2399.4|2397.4|2400.9|2398.3|2399.3|2397.1|63
1684126500000|2023-05-15 04:55:00|2400.3|2397.3|2401|2399|2401.9|2399.3|2399.4|2397.1|117
1684126800000|2023-05-15 05:00:00|2401.2|2399.2|2402.4|2399.4|2403.1|2400.4|2400.3|2397.5|189
1684127100000|2023-05-15 05:05:00|2402.2|2399.2|2404.2|2401.2|2404.7|2402|2402.1|2399.2|170
1684127400000|2023-05-15 05:10:00|2404.1|2401.1|2404.4|2402.4|2405.4|2402.6|2402.7|2399.9|154
1684127700000|2023-05-15 05:15:00|2404.3|2402.3|2406.8|2403.8|2408.2|2405.8|2404.3|2401.7|228
1684128000000|2023-05-15 05:20:00|2407.3|2404.3|2406.9|2404.9|2408.4|2405.8|2405.8|2403.6|281
1684128300000|2023-05-15 05:25:00|2407|2405|2406.3|2403.3|2407.6|2405.3|2405.6|2403.1|297
1684128600000|2023-05-15 05:30:00|2406.4|2403.4|2411|2408|2411.4|2408.9|2406|2403.2|615
1684128900000|2023-05-15 05:35:00|2411.1|2408.1|2408|2405|2411.1|2408.1|2406.7|2404.3|426
1684129200000|2023-05-15 05:40:00|2408.1|2405.1|2406.1|2403.1|2408.2|2405.2|2405.5|2402.9|353
1684129500000|2023-05-15 05:45:00|2406|2403|2406.7|2404.7|2407.7|2405.2|2404.8|2402.3|340
1684129800000|2023-05-15 05:50:00|2406.8|2404.8|2407.3|2404.3|2408.5|2405.6|2404.8|2402.1|346
1684130100000|2023-05-15 05:55:00|2407.2|2404.2|2409.5|2406.5|2410.1|2407.1|2406.5|2403.9|306
1684130400000|2023-05-15 06:00:00|2409.4|2406.4|2405|2402|2409.9|2407.2|2403.7|2401|438
1684130700000|2023-05-15 06:05:00|2404.5|2402.5|2404.8|2401.8|2408.1|2405.5|2403.9|2401.5|462
1684131000000|2023-05-15 06:10:00|2405|2402|2410|2407|2410|2407|2404.6|2402|410
1684131300000|2023-05-15 06:15:00|2409.8|2406.8|2406.5|2403.5|2410.5|2407.8|2405.5|2403|316
1684131600000|2023-05-15 06:20:00|2406.6|2403.6|2408|2405|2408.1|2405.4|2405.3|2402.4|339
1684131900000|2023-05-15 06:25:00|2407.7|2404.7|2404.5|2401.5|2408.1|2405.1|2404.3|2401.4|313
1684132200000|2023-05-15 06:30:00|2404.6|2401.6|2405.3|2402.3|2406.4|2403.7|2404.2|2401.4|392
1684132500000|2023-05-15 06:35:00|2405.2|2402.2|2405.8|2402.8|2406.5|2404|2404.6|2401.8|317
1684132800000|2023-05-15 06:40:00|2405.7|2402.7|2408.2|2405.2|2408.4|2405.5|2404.8|2402.2|309
1684133100000|2023-05-15 06:45:00|2408.1|2405.1|2409.3|2406.3|2409.4|2406.7|2404.7|2402.1|381
1684133400000|2023-05-15 06:50:00|2408.6|2406.6|2409.2|2407.2|2411|2408|2408.4|2405.5|380
1684133700000|2023-05-15 06:55:00|2409.1|2407.1|2408|2406|2409.2|2407.2|2407|2404.2|301
1684134000000|2023-05-15 07:00:00|2407.9|2405.9|2409.2|2407.2|2409.5|2407.4|2407.4|2405|284
1684134300000|2023-05-15 07:05:00|2408.9|2406.9|2408.9|2405.9|2411.1|2408.2|2407.7|2405.2|272
1684134600000|2023-05-15 07:10:00|2408.3|2406.3|2410.4|2408.4|2410.7|2408.5|2407.5|2405.5|233
1684134900000|2023-05-15 07:15:00|2410.5|2408.5|2411.1|2409.1|2412.3|2409.8|2409.4|2407.3|244
1684135200000|2023-05-15 07:20:00|2411.2|2409.2|2410.5|2408.5|2412.4|2410.4|2410.1|2407.7|222
1684135500000|2023-05-15 07:25:00|2410.6|2408.6|2413.4|2410.4|2413.4|2410.9|2410.3|2408.2|259
1684135800000|2023-05-15 07:30:00|2412.9|2410.9|2412.5|2409.5|2414.8|2412|2411.2|2408.8|335
1684136100000|2023-05-15 07:35:00|2412|2410|2413.1|2410.1|2413.3|2410.7|2411.2|2408.3|253
1684136400000|2023-05-15 07:40:00|2412.9|2409.9|2416.5|2414.5|2417.2|2414.6|2411.9|2409.4|280
1684136700000|2023-05-15 07:45:00|2417|2414|2413.4|2410.4|2417.4|2414.6|2412.4|2410|288
1684137000000|2023-05-15 07:50:00|2413.3|2410.3|2412.3|2410.3|2414.1|2411.4|2411.3|2408.8|284
1684137300000|2023-05-15 07:55:00|2412.2|2410.2|2413.2|2411.2|2414|2411.6|2412.2|2410.2|184
1684137600000|2023-05-15 08:00:00|2413.1|2411.1|2410.2|2407.2|2413.9|2411.4|2409.8|2407.1|286
1684137900000|2023-05-15 08:05:00|2410.1|2407.1|2411.2|2409.2|2411.8|2409.2|2409|2406.5|185
1684138200000|2023-05-15 08:10:00|2411.1|2409.1|2412.6|2410.6|2412.9|2410.7|2411.1|2408.8|225
1684138500000|2023-05-15 08:15:00|2412.7|2410.7|2409.4|2407.4|2412.8|2410.8|2409.3|2406.8|180
1684138800000|2023-05-15 08:20:00|2409.3|2407.3|2406.8|2403.8|2410.6|2408.1|2406.3|2403.6|220
1684139100000|2023-05-15 08:25:00|2406.7|2403.7|2407.1|2405.1|2408.4|2406.3|2405.5|2402.5|227
1684139400000|2023-05-15 08:30:00|2407.2|2405.2|2412.3|2410.3|2413.7|2410.8|2407.2|2405.2|363
1684139700000|2023-05-15 08:35:00|2412.4|2410.4|2411.3|2408.3|2413.1|2410.8|2410.5|2408|239
1684140000000|2023-05-15 08:40:00|2410.8|2408.8|2409|2407|2411.1|2409.1|2408.4|2405.7|243
1684140300000|2023-05-15 08:45:00|2408.9|2406.9|2408|2406|2410|2407.6|2407.5|2405|228
1684140600000|2023-05-15 08:50:00|2407.9|2405.9|2406.5|2403.5|2408.7|2406.2|2405.5|2402.9|202
1684140900000|2023-05-15 08:55:00|2406.6|2403.6|2407.4|2404.4|2407.6|2405.3|2406.2|2403.4|179
1684141200000|2023-05-15 09:00:00|2407.3|2404.3|2404.9|2401.9|2407.6|2405.4|2403.7|2401.5|235
1684141500000|2023-05-15 09:05:00|2405|2402|2403.8|2400.8|2405.9|2403.4|2403.1|2400.4|238
1684141800000|2023-05-15 09:10:00|2403.7|2400.7|2403.5|2401.5|2403.9|2401.8|2401.8|2399.4|214
1684142100000|2023-05-15 09:15:00|2403.3|2401.3|2404.7|2401.7|2405.6|2403.2|2403.2|2400.8|170
1684142400000|2023-05-15 09:20:00|2404.2|2402.2|2404.4|2402.4|2405.7|2403.2|2404.2|2401.8|144
1684142700000|2023-05-15 09:25:00|2404.3|2402.3|2403.4|2401.4|2405.5|2403.1|2403.1|2400.6|167
1684143000000|2023-05-15 09:30:00|2404|2401|2403.6|2401.6|2404.4|2402.4|2402.3|2399.6|223
1684143300000|2023-05-15 09:35:00|2403.4|2401.4|2403|2401|2404.3|2402|2402.2|2400.2|190
1684143600000|2023-05-15 09:40:00|2403.1|2401.1|2403.5|2401.5|2404.9|2402.4|2402.9|2400.5|141
1684143900000|2023-05-15 09:45:00|2403.3|2401.3|2403.3|2401.3|2404.3|2402.1|2403|2400.4|135
1684144200000|2023-05-15 09:50:00|2403.4|2401.4|2404.2|2402.2|2405.1|2402.8|2402.5|2399.8|170
1684144500000|2023-05-15 09:55:00|2404.1|2402.1|2405.2|2403.2|2406.1|2403.5|2404.1|2401.6|177
1684144800000|2023-05-15 10:00:00|2405.1|2403.1|2406.1|2403.1|2406.3|2403.9|2404|2401.5|176
1684145100000|2023-05-15 10:05:00|2406|2403|2404.4|2402.4|2406|2403.6|2403.6|2401.2|121
1684145400000|2023-05-15 10:10:00|2404.5|2402.5|2405|2403|2405.2|2403.2|2403.6|2401.5|144
1684145700000|2023-05-15 10:15:00|2404.9|2402.9|2403.6|2401.6|2405.6|2403.5|2403.2|2401.2|143
1684146000000|2023-05-15 10:20:00|2403.7|2401.7|2404.4|2402.4|2404.4|2402.4|2402|2400|179
1684146300000|2023-05-15 10:25:00|2404.7|2402.7|2405.2|2403.2|2405.6|2403.6|2404.1|2401.9|188
1684146600000|2023-05-15 10:30:00|2405.3|2403.3|2404.3|2402.3|2405.7|2403.6|2404.2|2402.2|173
1684146900000|2023-05-15 10:35:00|2404.4|2402.4|2404.4|2402.4|2405.1|2403|2403.7|2401.5|173
1684147200000|2023-05-15 10:40:00|2404.5|2402.5|2405.4|2403.4|2406.3|2403.8|2403.9|2401.9|95
1684147500000|2023-05-15 10:45:00|2404.9|2402.9|2403.8|2401.8|2405.7|2403.7|2403.4|2401|187
1684147800000|2023-05-15 10:50:00|2404.5|2401.5|2403.9|2401.9|2405.9|2403.3|2403.5|2401.3|211
1684148100000|2023-05-15 10:55:00|2403.8|2401.8|2398.1|2395.1|2405.5|2402.6|2396.8|2394|482
1684148400000|2023-05-15 11:00:00|2397.6|2394.6|2391.6|2388.6|2397.8|2394.8|2389.2|2386.2|341
1684148700000|2023-05-15 11:05:00|2391.5|2388.5|2398.7|2395.7|2399.9|2396.9|2391.1|2388.1|394
1684149000000|2023-05-15 11:10:00|2398.8|2395.8|2402.9|2399.9|2403.2|2400.5|2398.6|2395.6|228
1684149300000|2023-05-15 11:15:00|2402.8|2399.8|2402.4|2400.4|2403.4|2401.4|2401.9|2399.5|162
1684149600000|2023-05-15 11:20:00|2402.3|2400.3|2401.3|2399.3|2402.7|2400.7|2400|2398|259
1684149900000|2023-05-15 11:25:00|2401.2|2399.2|2404.4|2402.4|2405.1|2402.8|2400.3|2398.1|279
1684150200000|2023-05-15 11:30:00|2404.5|2402.5|2402.4|2400.4|2406.2|2403.7|2400.3|2397.8|406
1684150500000|2023-05-15 11:35:00|2402.3|2400.3|2398.2|2395.2|2402.9|2400.3|2397.7|2395|363
1684150800000|2023-05-15 11:40:00|2398|2395|2397|2395|2398|2395.3|2396.4|2393.4|199
1684151100000|2023-05-15 11:45:00|2397.1|2395.1|2399.7|2396.7|2399.8|2397.3|2396.9|2394.5|263
1684151400000|2023-05-15 11:50:00|2399.8|2396.8|2397.7|2394.7|2400.3|2397.9|2397|2394.6|258
1684151700000|2023-05-15 11:55:00|2397.6|2394.6|2397.1|2395.1|2398.1|2395.9|2396|2393.7|247
1684152000000|2023-05-15 12:00:00|2397.4|2394.4|2396.5|2394.5|2398.5|2396.2|2393.3|2390.7|514
1684152300000|2023-05-15 12:05:00|2396.8|2394.8|2397.4|2395.4|2398.8|2396.3|2394.4|2392.2|393
1684152600000|2023-05-15 12:10:00|2397.3|2395.3|2398.4|2395.4|2400.3|2397.9|2396.3|2394.3|289
1684152900000|2023-05-15 12:15:00|2398.5|2395.5|2397.8|2395.8|2398.5|2396.4|2396.9|2394.5|267
1684153200000|2023-05-15 12:20:00|2397.6|2395.6|2402.5|2400.5|2403.6|2401.2|2397.6|2395.6|403
1684153500000|2023-05-15 12:25:00|2402.6|2400.6|2408.6|2405.6|2409.1|2406.4|2400.9|2398.3|500
1684153800000|2023-05-15 12:30:00|2409.3|2406.3|2405.9|2402.9|2418.7|2416.2|2404.3|2401.3|837
1684154100000|2023-05-15 12:35:00|2406|2403|2409.7|2406.7|2410.2|2407.2|2405.1|2402.6|573
1684154400000|2023-05-15 12:40:00|2409.1|2407.1|2407.9|2405.9|2411.7|2409.4|2405.6|2403.4|710
1684154700000|2023-05-15 12:45:00|2407.8|2405.8|2407.8|2405.8|2410.3|2408.1|2407.6|2405.1|516
1684155000000|2023-05-15 12:50:00|2407.7|2405.7|2407.7|2404.7|2410.1|2408|2405.8|2403.3|507
1684155300000|2023-05-15 12:55:00|2407.8|2404.8|2408.3|2406.3|2409.2|2406.9|2406|2403.7|429
1684155600000|2023-05-15 13:00:00|2408.1|2406.1|2410.9|2407.9|2414.1|2411.4|2407.9|2405.6|725
1684155900000|2023-05-15 13:05:00|2411|2408|2406|2404|2412.5|2409.9|2405.4|2403|591
1684156200000|2023-05-15 13:10:00|2406.1|2404.1|2404.9|2402.9|2406.1|2404.1|2402.9|2400.5|448
1684156500000|2023-05-15 13:15:00|2404.8|2402.8|2406.4|2403.4|2406.8|2404.3|2402.8|2400.6|457
1684156800000|2023-05-15 13:20:00|2405.8|2403.8|2410.3|2407.3|2410.8|2408.2|2405.6|2403.6|452
1684157100000|2023-05-15 13:25:00|2410|2407|2413.2|2410.2|2413.9|2411.3|2409|2406.4|408
1684157400000|2023-05-15 13:30:00|2413.6|2410.6|2413.7|2411.7|2415.4|2412.7|2409.8|2406.8|722
1684157700000|2023-05-15 13:35:00|2413.9|2411.9|2414.3|2412.3|2418.5|2416|2412.9|2410.4|675
1684158000000|2023-05-15 13:40:00|2414.5|2412.5|2415.3|2413.3|2419|2416.9|2414.5|2412|738
1684158300000|2023-05-15 13:45:00|2415.1|2413.1|2417.9|2414.9|2420.1|2417.7|2414.5|2412.2|644
1684158600000|2023-05-15 13:50:00|2417.3|2415.3|2418.6|2416.6|2421.3|2418.8|2417.1|2414.6|803
1684158900000|2023-05-15 13:55:00|2418.7|2416.7|2418.7|2416.7|2422.7|2420.3|2418.4|2415.9|698
1684159200000|2023-05-15 14:00:00|2418.9|2416.9|2414.7|2412.7|2419.8|2417.6|2414.6|2412.4|609
1684159500000|2023-05-15 14:05:00|2414.3|2412.3|2413|2411|2416.4|2413.9|2412.6|2410.6|613
1684159800000|2023-05-15 14:10:00|2412.6|2410.6|2411.1|2409.1|2412.8|2410.7|2410.3|2407.8|488
1684160100000|2023-05-15 14:15:00|2411|2409|2408.2|2405.2|2413|2410.6|2407.7|2404.9|499
1684160400000|2023-05-15 14:20:00|2407.8|2405.8|2406.9|2404.9|2407.9|2405.8|2405.4|2403|570
1684160700000|2023-05-15 14:25:00|2406.4|2404.4|2409.2|2407.2|2411|2408.7|2404.6|2402.2|576
1684161000000|2023-05-15 14:30:00|2409.3|2407.3|2409.7|2407.7|2411.6|2409.2|2407.3|2405|513
1684161300000|2023-05-15 14:35:00|2409.6|2407.6|2407.3|2405.3|2410.3|2407.8|2407.2|2404.9|477
1684161600000|2023-05-15 14:40:00|2407.4|2404.4|2407.3|2405.3|2407.9|2405.7|2405.6|2403.2|453
1684161900000|2023-05-15 14:45:00|2407.2|2405.2|2404.1|2402.1|2407.7|2405.4|2403.9|2401.1|423
1684162200000|2023-05-15 14:50:00|2403.9|2401.9|2399.1|2397.1|2405|2402.3|2399|2396.3|496
1684162500000|2023-05-15 14:55:00|2399.2|2397.2|2405.3|2403.3|2406|2403.5|2399|2397|516
1684162800000|2023-05-15 15:00:00|2405.2|2403.2|2405.1|2403.1|2405.6|2403.3|2403.2|2400.9|327
1684163100000|2023-05-15 15:05:00|2405|2403|2405.7|2403.7|2407.2|2405.2|2404.3|2401.9|372
1684163400000|2023-05-15 15:10:00|2405.6|2403.6|2405|2403|2406.3|2404.1|2404.6|2402.5|306
1684163700000|2023-05-15 15:15:00|2404.9|2402.9|2405.5|2403.5|2406|2404|2403.8|2401.7|300
1684164000000|2023-05-15 15:20:00|2405.4|2403.4|2404.8|2402.8|2407.3|2405.3|2404.7|2402.3|338
1684164300000|2023-05-15 15:25:00|2404.9|2402.9|2405.1|2403.1|2406.6|2404.6|2404.5|2402.5|280
1684164600000|2023-05-15 15:30:00|2405.2|2403.2|2408.5|2406.5|2409.5|2407.5|2405.2|2402.5|296
1684164900000|2023-05-15 15:35:00|2408.6|2406.6|2408.6|2406.6|2409.9|2407.9|2408|2406|247
1684165200000|2023-05-15 15:40:00|2408.9|2406.9|2411.4|2409.4|2411.9|2409.9|2408.8|2406.7|196
1684165500000|2023-05-15 15:45:00|2411.5|2409.5|2409.4|2407.4|2411.8|2409.8|2409.4|2407.4|187
1684165800000|2023-05-15 15:50:00|2409.7|2407.7|2408.4|2406.4|2409.8|2407.8|2407.4|2405.4|215
1684166100000|2023-05-15 15:55:00|2408.5|2406.5|2409.4|2407.4|2409.9|2407.9|2408.3|2406.3|165
1684166400000|2023-05-15 16:00:00|2409.5|2407.5|2409.2|2406.2|2411.2|2409.2|2408.1|2406.1|211
1684166700000|2023-05-15 16:05:00|2409.4|2406.4|2409|2407|2409.7|2407.6|2408.3|2406.1|216
1684167000000|2023-05-15 16:10:00|2409.1|2407.1|2409.5|2407.5|2410.1|2408.1|2408.9|2406.8|195
1684167300000|2023-05-15 16:15:00|2409.7|2407.7|2410|2408|2410.6|2408.3|2409.5|2407.2|117
1684167600000|2023-05-15 16:20:00|2410.1|2408.1|2409.1|2407.1|2410.6|2408.6|2409.1|2406.8|138
1684167900000|2023-05-15 16:25:00|2409.2|2407.2|2409.6|2407.6|2410.6|2408.4|2409.1|2406.7|202
1684168200000|2023-05-15 16:30:00|2409.5|2407.5|2411.6|2409.6|2411.6|2409.6|2409.2|2407.2|143
1684168500000|2023-05-15 16:35:00|2411.5|2409.5|2412|2410|2412.7|2410.7|2411.5|2409.2|102
1684168800000|2023-05-15 16:40:00|2411.5|2409.5|2412.6|2410.6|2413.2|2411.2|2411|2409|171
1684169100000|2023-05-15 16:45:00|2412.7|2410.7|2411.6|2409.6|2413.4|2411|2411.2|2409|183
1684169400000|2023-05-15 16:50:00|2411.7|2409.7|2412.3|2410.3|2412.3|2410.3|2411.2|2408.9|155
1684169700000|2023-05-15 16:55:00|2412.2|2410.2|2413.6|2411.6|2414.2|2411.9|2412.1|2409.8|194
1684170000000|2023-05-15 17:00:00|2413.7|2411.7|2412.6|2410.6|2414.6|2412.6|2412.5|2410.2|286
1684170300000|2023-05-15 17:05:00|2412.5|2410.5|2410.5|2408.5|2412.9|2410.7|2410.4|2408.4|220
1684170600000|2023-05-15 17:10:00|2410.6|2408.6|2412.1|2410.1|2412.2|2410.1|2410.4|2408.4|185
1684170900000|2023-05-15 17:15:00|2412.4|2410.4|2412.6|2410.6|2413.4|2411.2|2411.6|2409.6|235
1684171200000|2023-05-15 17:20:00|2412.5|2410.5|2411.3|2409.3|2413.4|2411.1|2411.3|2409.3|221
1684171500000|2023-05-15 17:25:00|2411.5|2409.5|2411.5|2409.5|2412.5|2410.1|2411.1|2408.9|204
1684171800000|2023-05-15 17:30:00|2411.6|2409.6|2412.6|2410.6|2413.6|2411.2|2411.4|2409.4|206
1684172100000|2023-05-15 17:35:00|2412.7|2410.7|2412.1|2410.1|2413.1|2411.1|2412.1|2409.9|123
1684172400000|2023-05-15 17:40:00|2412.2|2410.2|2412.6|2410.6|2413.2|2410.7|2411.5|2409.4|151
1684172700000|2023-05-15 17:45:00|2412.7|2410.7|2411.7|2409.7|2412.7|2410.7|2411.5|2409.1|119
1684173000000|2023-05-15 17:50:00|2411.6|2409.6|2411.7|2409.7|2412.6|2410.2|2411.1|2408.7|124
1684173300000|2023-05-15 17:55:00|2411.8|2409.8|2411.6|2409.6|2411.8|2409.8|2411|2409|114
1684173600000|2023-05-15 18:00:00|2411.7|2409.7|2411.2|2409.2|2412.5|2410|2411.1|2409.1|90
1684173900000|2023-05-15 18:05:00|2411.1|2409.1|2409.8|2407.8|2411.3|2409.3|2409.6|2407.6|78
1684174200000|2023-05-15 18:10:00|2409.7|2407.7|2409.1|2407.1|2410|2408|2408.5|2406.5|162
1684174500000|2023-05-15 18:15:00|2409.3|2407.3|2409.1|2407.1|2410.1|2407.8|2409.1|2406.7|121
1684174800000|2023-05-15 18:20:00|2409|2407|2409.5|2407.5|2410|2407.7|2408.5|2406.4|105
1684175100000|2023-05-15 18:25:00|2409.4|2407.4|2408.2|2406.2|2410.2|2407.7|2408.1|2406.1|127
1684175400000|2023-05-15 18:30:00|2408.3|2406.3|2407.8|2405.8|2408.3|2406.3|2406.7|2404.7|87
1684175700000|2023-05-15 18:35:00|2407.7|2405.7|2408.7|2406.7|2409.3|2407.3|2407.6|2405.6|125
1684176000000|2023-05-15 18:40:00|2408.6|2406.6|2408.6|2406.6|2409.1|2406.9|2408.4|2406|88
1684176300000|2023-05-15 18:45:00|2408.5|2406.5|2408.3|2406.3|2409|2406.9|2407.8|2405.2|101
1684176600000|2023-05-15 18:50:00|2408.4|2406.4|2408.1|2406.1|2409.3|2407.3|2408|2406|104
1684176900000|2023-05-15 18:55:00|2408.2|2406.2|2408.4|2406.4|2408.8|2406.8|2407.7|2405.7|185
1684177200000|2023-05-15 19:00:00|2408.2|2406.2|2408.5|2406.5|2409.3|2407.1|2407.7|2405.7|149
1684177500000|2023-05-15 19:05:00|2408.4|2406.4|2408.3|2406.3|2409.1|2406.9|2408.2|2405.8|128
1684177800000|2023-05-15 19:10:00|2408.4|2406.4|2408.6|2406.6|2409.1|2406.7|2407.7|2405.5|97
1684178100000|2023-05-15 19:15:00|2408.4|2406.4|2407.4|2405.4|2408.7|2406.6|2407.1|2405.1|142
1684178400000|2023-05-15 19:20:00|2407.3|2405.3|2407.7|2405.7|2408.2|2406.2|2407|2404.6|82
1684178700000|2023-05-15 19:25:00|2407.5|2405.5|2407.3|2405.3|2408|2405.6|2406.7|2404.4|87
1684179000000|2023-05-15 19:30:00|2407.2|2405.2|2407.3|2405.3|2408.1|2405.7|2406.7|2404.5|98
1684179300000|2023-05-15 19:35:00|2407.2|2405.2|2407.5|2405.5|2408.2|2406|2407.2|2404.6|114
1684179600000|2023-05-15 19:40:00|2407.2|2405.2|2407.5|2405.5|2408|2405.7|2406.8|2404.5|77
1684179900000|2023-05-15 19:45:00|2407.6|2404.6|2408.2|2406.2|2409.2|2406.9|2407.1|2404.6|111
1684180200000|2023-05-15 19:50:00|2408.1|2406.1|2409|2407|2409.1|2407.1|2408|2405.5|156
1684180500000|2023-05-15 19:55:00|2408.8|2406.8|2408.3|2406.3|2409.4|2407.1|2408.2|2405.8|137
1684180800000|2023-05-15 20:00:00|2408.2|2406.2|2409.2|2407.2|2409.6|2407.5|2408.2|2405.8|100
1684181100000|2023-05-15 20:05:00|2409.4|2407.4|2409.4|2406.4|2409.7|2407.7|2408.7|2406|79
1684181400000|2023-05-15 20:10:00|2409.5|2406.5|2409.7|2407.7|2410.2|2407.9|2408.8|2406.3|76
1684181700000|2023-05-15 20:15:00|2409.8|2407.8|2409.4|2407.4|2410.4|2408.2|2409.2|2406.8|100
1684182000000|2023-05-15 20:20:00|2409.3|2407.3|2408.8|2406.8|2409.6|2407.6|2408.5|2406.2|59
1684182300000|2023-05-15 20:25:00|2408.7|2406.7|2409.3|2407.3|2409.6|2407.6|2408.6|2406.3|61
1684182600000|2023-05-15 20:30:00|2409.2|2407.2|2409.7|2406.7|2410.1|2407.7|2409.2|2406.7|48
1684182900000|2023-05-15 20:35:00|2409.5|2407.5|2409.7|2407.7|2410|2407.7|2409.2|2406.6|78
1684183200000|2023-05-15 20:40:00|2409.6|2407.6|2410.1|2407.1|2410.7|2408.2|2409.3|2406.7|86
1684183500000|2023-05-15 20:45:00|2410.2|2407.2|2410.3|2407.3|2410.9|2408.5|2410.1|2407.1|55
1684183800000|2023-05-15 20:50:00|2410.4|2407.4|2410.6|2407.6|2410.7|2407.9|2409.9|2407.2|43
1684184100000|2023-05-15 20:55:00|2410.7|2407.7|2410.9|2407.9|2412.8|2408.2|2409.5|2405.6|75
1684188000000|2023-05-15 22:00:00|2410.5|2407.5|2410.9|2407.9|2412.3|2408.7|2409.8|2403.9|57
1684188300000|2023-05-15 22:05:00|2411.1|2408.1|2411|2408|2411.1|2408.5|2409.9|2407.6|47
1684188600000|2023-05-15 22:10:00|2410.5|2408.5|2409.9|2407.9|2411.1|2408.7|2409.9|2407.6|51
1684188900000|2023-05-15 22:15:00|2410.1|2408.1|2410.2|2408.2|2410.9|2408.4|2409.7|2407.2|82
1684189200000|2023-05-15 22:20:00|2410.3|2408.3|2411|2408|2411|2408.5|2409.5|2407.3|62
1684189500000|2023-05-15 22:25:00|2410.9|2407.9|2409.7|2407.7|2411|2408.7|2409.5|2407.3|74
1684189800000|2023-05-15 22:30:00|2409.8|2407.8|2409.8|2407.8|2410.3|2407.9|2409.1|2406.9|100
1684190100000|2023-05-15 22:35:00|2409.7|2407.7|2410.3|2407.3|2410.4|2407.9|2409.3|2406.8|64
1684190400000|2023-05-15 22:40:00|2410.1|2407.1|2410.1|2407.1|2410.5|2407.9|2409.4|2406.9|50
1684190700000|2023-05-15 22:45:00|2410.2|2407.2|2410.4|2407.4|2410.7|2408|2409.5|2406.9|60
1684191000000|2023-05-15 22:50:00|2410.5|2407.5|2409.9|2407.9|2411|2408.5|2409.7|2407.3|87
1684191300000|2023-05-15 22:55:00|2410.6|2407.6|2409.8|2407.8|2410.7|2408|2409.8|2407.3|59
1684191600000|2023-05-15 23:00:00|2409.9|2407.9|2409.9|2407.9|2410.6|2408.1|2408.8|2406.1|137
1684191900000|2023-05-15 23:05:00|2410|2408|2409.8|2406.8|2410.6|2408.2|2409.4|2406.8|65
1684192200000|2023-05-15 23:10:00|2409.9|2406.9|2409.8|2407.8|2410.6|2407.8|2409.3|2406.7|69
1684192500000|2023-05-15 23:15:00|2409.7|2407.7|2410.1|2408.1|2410.6|2408.1|2409.7|2407.2|56
1684192800000|2023-05-15 23:20:00|2409.9|2407.9|2409.8|2407.8|2410.5|2407.9|2409.4|2406.9|55
1684193100000|2023-05-15 23:25:00|2409.7|2407.7|2410.4|2407.4|2410.6|2408.2|2409.7|2407.3|73
1684193400000|2023-05-15 23:30:00|2410.3|2407.3|2409.8|2407.8|2410.6|2408.1|2409.6|2407.3|50
1684193700000|2023-05-15 23:35:00|2409.9|2407.9|2410|2407|2410.5|2408.1|2409.3|2406.7|47
1684194000000|2023-05-15 23:40:00|2410.1|2407.1|2410|2407|2410.2|2407.7|2409.2|2406.8|50
1684194300000|2023-05-15 23:45:00|2410.1|2407.1|2409.9|2406.9|2410.2|2407.7|2409.2|2406.5|59
1684194600000|2023-05-15 23:50:00|2409.5|2407.5|2409.5|2407.5|2410|2407.7|2409.1|2406.4|58
1684194900000|2023-05-15 23:55:00|2409.4|2407.4|2409.3|2407.3|2409.8|2407.6|2408.5|2406|70
1684195200000|2023-05-16 00:00:00|2409.2|2407.2|2409.3|2406.3|2409.8|2407.4|2408.5|2406.1|124
1684195500000|2023-05-16 00:05:00|2409.2|2406.2|2408.4|2406.4|2409.7|2407|2408.2|2405.6|140
1684195800000|2023-05-16 00:10:00|2408.5|2406.5|2407.7|2405.7|2409.4|2407|2407.7|2405.2|147
1684196100000|2023-05-16 00:15:00|2407.6|2405.6|2407.4|2405.4|2408.8|2406.1|2407.1|2404.4|94
1684196400000|2023-05-16 00:20:00|2407.3|2405.3|2408.2|2405.2|2408.9|2406.6|2407.3|2405.1|79
1684196700000|2023-05-16 00:25:00|2408.3|2405.3|2407.9|2405.9|2408.7|2406.4|2407.6|2404.8|95
1684197000000|2023-05-16 00:30:00|2407.8|2405.8|2407.8|2405.8|2408.1|2406|2406.4|2404.4|136
1684197300000|2023-05-16 00:35:00|2407.9|2405.9|2407.3|2405.3|2408.3|2405.9|2406.4|2404.2|129
1684197600000|2023-05-16 00:40:00|2407.4|2405.4|2408|2406|2409.1|2406.7|2407.3|2405.2|92
1684197900000|2023-05-16 00:45:00|2407.9|2405.9|2408.3|2406.3|2409|2406.6|2407.8|2405.6|87
1684198200000|2023-05-16 00:50:00|2408.2|2406.2|2408.7|2406.7|2409.8|2407.4|2408.1|2406|112
1684198500000|2023-05-16 00:55:00|2408.4|2406.4|2409.2|2407.2|2409.8|2407.3|2408|2405.6|133
1684198800000|2023-05-16 01:00:00|2409.1|2407.1|2410.8|2408.8|2411.4|2409|2407.3|2404.9|422
1684199100000|2023-05-16 01:05:00|2410.9|2408.9|2410.3|2407.3|2410.9|2408.9|2408.2|2406|335
1684199400000|2023-05-16 01:10:00|2410.4|2407.4|2411.3|2409.3|2412.3|2409.8|2409.5|2407.4|340
1684199700000|2023-05-16 01:15:00|2411.2|2409.2|2410.3|2408.3|2412.1|2409.5|2409.7|2407.2|295
1684200000000|2023-05-16 01:20:00|2410.1|2408.1|2409.9|2407.9|2411.3|2408.9|2409.6|2407.3|266
1684200300000|2023-05-16 01:25:00|2409.8|2407.8|2409.9|2407.9|2410.7|2408.4|2409.3|2406.9|179
1684200600000|2023-05-16 01:30:00|2409.8|2407.8|2408.2|2406.2|2410.9|2408.9|2407.8|2405.6|308
1684200900000|2023-05-16 01:35:00|2408.4|2406.4|2410.5|2407.5|2411.9|2409.3|2408.1|2406.1|294
1684201200000|2023-05-16 01:40:00|2410|2408|2410|2407|2410.9|2408.4|2408.9|2406.4|238
1684201500000|2023-05-16 01:45:00|2410.1|2407.1|2410.6|2408.6|2411.4|2408.7|2409.5|2406.8|202
1684201800000|2023-05-16 01:50:00|2410.5|2408.5|2409.4|2406.4|2411.1|2408.5|2408.8|2406.2|206
1684202100000|2023-05-16 01:55:00|2408.9|2406.9|2410.1|2408.1|2410.5|2408.3|2408.7|2406.1|200
1684202400000|2023-05-16 02:00:00|2410|2408|2402.8|2400.8|2410|2408|2402|2399.2|547
1684202700000|2023-05-16 02:05:00|2402.9|2400.9|2400.2|2398.2|2404.2|2401.9|2399.9|2397.7|340
1684203000000|2023-05-16 02:10:00|2400.3|2398.3|2400.2|2398.2|2402.3|2399.9|2398.9|2396.9|451
1684203300000|2023-05-16 02:15:00|2400.5|2398.5|2400|2398|2401.9|2399.7|2399.6|2397.3|253
1684203600000|2023-05-16 02:20:00|2400.1|2398.1|2400.6|2398.6|2401.6|2399.3|2399.6|2397.5|144
1684203900000|2023-05-16 02:25:00|2400.8|2397.8|2399.1|2397.1|2401|2398.6|2398.9|2396.9|166
1684204200000|2023-05-16 02:30:00|2399.2|2397.2|2406.1|2404.1|2406.8|2404.3|2399.1|2397.1|322
1684204500000|2023-05-16 02:35:00|2406.2|2404.2|2405.3|2403.3|2407.7|2405.3|2405.3|2402.8|340
1684204800000|2023-05-16 02:40:00|2405.4|2403.4|2406.8|2403.8|2407.8|2405.3|2405.4|2403.4|211
1684205100000|2023-05-16 02:45:00|2406.7|2403.7|2405.8|2402.8|2407|2404.4|2405.1|2402.4|218
1684205400000|2023-05-16 02:50:00|2405.7|2402.7|2405.1|2402.1|2405.8|2403.4|2404.6|2402.1|196
1684205700000|2023-05-16 02:55:00|2405.2|2402.2|2405|2403|2406.2|2403.7|2404.2|2401.6|199
1684206000000|2023-05-16 03:00:00|2405.1|2403.1|2407.1|2405.1|2407.9|2405.5|2404.6|2402.2|172
1684206300000|2023-05-16 03:05:00|2407.2|2405.2|2406.7|2403.7|2408|2406|2405.9|2403.4|173
1684206600000|2023-05-16 03:10:00|2406|2404|2406.8|2404.8|2407|2404.9|2405.3|2402.8|148
1684206900000|2023-05-16 03:15:00|2406.7|2404.7|2406|2404|2407.7|2405.3|2405.4|2402.9|188
1684207200000|2023-05-16 03:20:00|2406.2|2403.2|2405.4|2403.4|2406.7|2404.5|2404.9|2402.4|139
1684207500000|2023-05-16 03:25:00|2405.7|2402.7|2405.8|2403.8|2406.2|2403.8|2404|2401.5|200
1684207800000|2023-05-16 03:30:00|2405.7|2403.7|2405.4|2403.4|2406.2|2403.8|2405.1|2402.5|83
1684208100000|2023-05-16 03:35:00|2405.6|2403.6|2405.2|2403.2|2405.7|2403.7|2404.8|2402.4|80
1684208400000|2023-05-16 03:40:00|2405.4|2403.4|2405.7|2403.7|2406.2|2404|2405.1|2402.9|79
1684208700000|2023-05-16 03:45:00|2405.6|2403.6|2406.2|2404.2|2406.5|2404.3|2405.6|2403.4|52
1684209000000|2023-05-16 03:50:00|2406.1|2404.1|2405|2403|2406.5|2404.2|2404.8|2402.6|69
1684209300000|2023-05-16 03:55:00|2405.1|2402.1|2405.5|2403.5|2406.2|2403.8|2404.7|2402.1|108
1684209600000|2023-05-16 04:00:00|2405.4|2403.4|2405.4|2402.4|2405.5|2403.5|2404.3|2402.3|87
1684209900000|2023-05-16 04:05:00|2405.5|2402.5|2405.6|2403.6|2406.2|2403.7|2404.1|2401.7|81
1684210200000|2023-05-16 04:10:00|2405.7|2403.7|2404.1|2402.1|2405.9|2403.7|2404|2401.6|95
1684210500000|2023-05-16 04:15:00|2404|2402|2403.9|2401.9|2404.7|2402.6|2403.3|2401|120
1684210800000|2023-05-16 04:20:00|2404.1|2401.1|2404.4|2401.4|2404.9|2402.9|2403.8|2401.1|85
1684211100000|2023-05-16 04:25:00|2404.5|2401.5|2404.3|2401.3|2404.7|2402.3|2403.6|2401|78
1684211400000|2023-05-16 04:30:00|2404.4|2401.4|2404.2|2402.2|2404.8|2402.4|2403.2|2401.2|74
1684211700000|2023-05-16 04:35:00|2404.5|2402.5|2403.8|2401.8|2404.5|2402.5|2402.9|2400.5|97
1684212000000|2023-05-16 04:40:00|2403.7|2401.7|2403.8|2400.8|2404.5|2401.9|2403.4|2400.8|91
1684212300000|2023-05-16 04:45:00|2403.9|2400.9|2402.8|2400.8|2404.1|2401.6|2402.6|2400.3|97
1684212600000|2023-05-16 04:50:00|2402.7|2400.7|2402.9|2400.9|2402.9|2400.9|2402|2400|69
1684212900000|2023-05-16 04:55:00|2402.8|2400.8|2402.8|2400.8|2403.5|2401|2402.2|2399.7|83
1684213200000|2023-05-16 05:00:00|2402.9|2400.9|2402.2|2400.2|2403.3|2401.3|2402.1|2400.1|90
1684213500000|2023-05-16 05:05:00|2402.1|2400.1|2401.2|2399.2|2402.7|2400.3|2401.2|2398.8|106
1684213800000|2023-05-16 05:10:00|2401.3|2399.3|2401.6|2398.6|2402.6|2399.9|2400.8|2398.3|101
1684214100000|2023-05-16 05:15:00|2400.9|2398.9|2401.2|2399.2|2401.6|2399.4|2399.8|2397.3|127
1684214400000|2023-05-16 05:20:00|2401.1|2399.1|2402|2400|2402.8|2400.6|2400.8|2398.6|165
1684214700000|2023-05-16 05:25:00|2401.9|2399.9|2403.5|2400.5|2403.5|2400.8|2401.2|2398.7|223
1684215000000|2023-05-16 05:30:00|2403.6|2400.6|2396.2|2393.2|2403.7|2401.2|2395.1|2392.5|453
1684215300000|2023-05-16 05:35:00|2396.3|2393.3|2388.1|2385.1|2396.3|2393.7|2383.2|2380.2|807
1684215600000|2023-05-16 05:40:00|2388.4|2385.4|2393.9|2390.9|2396.8|2394|2387.1|2384.5|636
1684215900000|2023-05-16 05:45:00|2394.1|2391.1|2395.8|2393.8|2398.2|2395.6|2392.7|2390|491
1684216200000|2023-05-16 05:50:00|2395.7|2393.7|2394.5|2391.5|2399.4|2397|2393.4|2391.4|376
1684216500000|2023-05-16 05:55:00|2394.6|2391.6|2391.9|2389.9|2394.6|2392.6|2391.6|2388.9|363
1684216800000|2023-05-16 06:00:00|2392.9|2389.7|2387.2|2384.2|2393.2|2390.6|2386.6|2384|465
1684217100000|2023-05-16 06:05:00|2387.3|2384.3|2387.3|2384.3|2387.8|2385|2384.6|2381.9|464
1684217400000|2023-05-16 06:10:00|2387.2|2384.2|2384.8|2381.8|2389|2386.2|2384.8|2381.8|416
1684217700000|2023-05-16 06:15:00|2384.9|2381.9|2381|2379|2385|2382.2|2379.7|2376.9|692
1684218000000|2023-05-16 06:20:00|2380.7|2378.7|2379.2|2377.2|2382.5|2379.9|2377|2374.5|549
1684218300000|2023-05-16 06:25:00|2379.1|2377.1|2379.5|2376.5|2380.1|2377.6|2377.3|2374.8|623
1684218600000|2023-05-16 06:30:00|2379.4|2376.4|2380|2378|2382.6|2380.2|2378.5|2376.1|476
1684218900000|2023-05-16 06:35:00|2379.9|2377.9|2372.3|2370.3|2380.1|2378|2371|2368.4|788
1684219200000|2023-05-16 06:40:00|2372.4|2370.4|2377.8|2375.8|2378.2|2376|2372|2369.3|570
1684219500000|2023-05-16 06:45:00|2377.9|2375.9|2380.5|2378.5|2383.7|2381.6|2377.6|2375.1|460
1684219800000|2023-05-16 06:50:00|2380.4|2378.4|2380.7|2378.7|2382.9|2380.5|2380|2377.7|379
1684220100000|2023-05-16 06:55:00|2380.6|2378.6|2377.5|2375.5|2381.4|2378.9|2377.2|2375.2|306
1684220400000|2023-05-16 07:00:00|2377.4|2375.4|2375.9|2373.9|2380.2|2377.4|2375.5|2372.9|411
1684220700000|2023-05-16 07:05:00|2376|2374|2377.8|2374.8|2378.9|2376.4|2372.4|2369.7|464
1684221000000|2023-05-16 07:10:00|2377.7|2374.7|2379.8|2377.8|2380.4|2378.2|2376.6|2374|386
1684221300000|2023-05-16 07:15:00|2379.7|2377.7|2376.8|2374.8|2380.1|2377.7|2375.5|2373.2|335
1684221600000|2023-05-16 07:20:00|2376.9|2374.9|2378.1|2375.1|2379|2377|2376.8|2374.6|237
1684221900000|2023-05-16 07:25:00|2378|2375|2378.8|2376.8|2379.8|2377.4|2376.3|2374|258
1684222200000|2023-05-16 07:30:00|2378.6|2376.6|2381.3|2379.3|2382.9|2380.5|2377.6|2375.4|309
1684222500000|2023-05-16 07:35:00|2381.4|2379.4|2381.9|2379.9|2384|2381.6|2381|2378.9|303
1684222800000|2023-05-16 07:40:00|2382|2380|2383.1|2381.1|2384.4|2382.4|2380.5|2378.5|292
1684223100000|2023-05-16 07:45:00|2383.2|2381.2|2385.8|2383.8|2386.5|2384.5|2383|2381|286
1684223400000|2023-05-16 07:50:00|2385.9|2383.9|2385.9|2383.9|2389.1|2387|2385.2|2383.2|322
1684223700000|2023-05-16 07:55:00|2385.8|2383.8|2389.9|2387.9|2390.3|2388.3|2385.8|2383.8|390
1684224000000|2023-05-16 08:00:00|2389.8|2387.8|2390.9|2388.9|2392.1|2389.4|2389.4|2387.2|369
1684224300000|2023-05-16 08:05:00|2390.8|2388.8|2391.1|2389.1|2392.8|2390.5|2390.4|2388.4|359
1684224600000|2023-05-16 08:10:00|2391|2389|2392.5|2390.5|2392.9|2390.9|2390.8|2388.8|327
1684224900000|2023-05-16 08:15:00|2392.6|2390.6|2390.4|2388.4|2393.1|2390.7|2390|2388|334
1684225200000|2023-05-16 08:20:00|2390.5|2388.5|2391.1|2389.1|2393.4|2391|2389|2387|358
1684225500000|2023-05-16 08:25:00|2390.9|2388.9|2390.5|2388.5|2392.3|2390.2|2389.8|2387.8|301
1684225800000|2023-05-16 08:30:00|2390.6|2388.6|2390.1|2387.1|2391|2389|2389.2|2387.1|269
1684226100000|2023-05-16 08:35:00|2390|2387|2389.8|2387.8|2390.6|2388.6|2389.2|2387|246
1684226400000|2023-05-16 08:40:00|2389.9|2387.9|2391.4|2389.4|2391.6|2389.6|2389.8|2387.8|166
1684226700000|2023-05-16 08:45:00|2391.3|2389.3|2392.5|2390.5|2392.9|2390.9|2390.2|2388.2|173
1684227000000|2023-05-16 08:50:00|2392.6|2390.6|2389.8|2387.8|2392.7|2390.7|2389.3|2387.2|217
1684227300000|2023-05-16 08:55:00|2389.7|2387.7|2391.2|2389.2|2392.4|2390.4|2389.7|2387.7|169
1684227600000|2023-05-16 09:00:00|2391.3|2389.3|2389.1|2387.1|2391.4|2389.4|2388.1|2386.1|212
1684227900000|2023-05-16 09:05:00|2389.3|2387.3|2389.2|2387.2|2391|2388.9|2388.8|2386.4|246
1684228200000|2023-05-16 09:10:00|2389.1|2387.1|2389.4|2387.4|2390.6|2388|2388.7|2386.1|182
1684228500000|2023-05-16 09:15:00|2389.3|2387.3|2387.3|2384.3|2390.1|2387.5|2387|2384.3|243
1684228800000|2023-05-16 09:20:00|2387.2|2384.2|2386.1|2383.1|2387.9|2385.5|2385.4|2382.8|238
1684229100000|2023-05-16 09:25:00|2386.2|2383.2|2387.5|2384.5|2388.1|2385.7|2385.6|2383|180
1684229400000|2023-05-16 09:30:00|2387.6|2384.6|2388.8|2385.8|2389.1|2386.5|2386.7|2384.3|246
1684229700000|2023-05-16 09:35:00|2388.9|2385.9|2386.4|2384.4|2389|2386.1|2385.4|2383.4|203
1684230000000|2023-05-16 09:40:00|2386.5|2384.5|2386.8|2384.8|2388.6|2386.6|2386.5|2384.5|143
1684230300000|2023-05-16 09:45:00|2386.7|2384.7|2386.4|2384.4|2389.1|2386.5|2385.4|2383.4|181
1684230600000|2023-05-16 09:50:00|2386.3|2384.3|2387.8|2384.8|2390.3|2387.7|2385.7|2383.7|347
1684230900000|2023-05-16 09:55:00|2387.7|2384.7|2388.9|2386.9|2389.2|2387.2|2386.5|2384.5|210
1684231200000|2023-05-16 10:00:00|2389|2387|2388.1|2386.1|2389.6|2387.5|2386.4|2384.1|277
1684231500000|2023-05-16 10:05:00|2388|2386|2390.4|2388.4|2390.6|2388.6|2387.6|2385.6|142
1684231800000|2023-05-16 10:10:00|2390.2|2388.2|2392|2390|2392.2|2390.2|2389.6|2387.6|159
1684232100000|2023-05-16 10:15:00|2392.1|2390.1|2388.4|2386.4|2393.3|2391.3|2388.3|2386.3|266
1684232400000|2023-05-16 10:20:00|2388.2|2386.2|2387.7|2384.7|2390.6|2387.8|2386.5|2384.1|343
1684232700000|2023-05-16 10:25:00|2387.5|2384.5|2387.9|2385.9|2389.2|2387.2|2387|2384.5|231
1684233000000|2023-05-16 10:30:00|2387.8|2385.8|2386.7|2384.7|2388.1|2386.1|2385.7|2383.3|191
1684233300000|2023-05-16 10:35:00|2386.8|2384.8|2385.9|2383.9|2387.8|2385.8|2385.8|2383.8|168
1684233600000|2023-05-16 10:40:00|2385.8|2383.8|2383.6|2381.6|2385.9|2383.9|2383.4|2381.4|131
1684233900000|2023-05-16 10:45:00|2383.5|2381.5|2382.5|2380.5|2383.6|2381.6|2382.4|2380.4|140
1684234200000|2023-05-16 10:50:00|2382.6|2380.6|2383.4|2381.4|2384.3|2382|2382.3|2379.9|135
1684234500000|2023-05-16 10:55:00|2384.1|2381.1|2379.8|2377.8|2384.3|2381.7|2379.6|2376.7|228
1684234800000|2023-05-16 11:00:00|2380|2378|2382.7|2379.7|2383.8|2381.1|2377.3|2374.7|340
1684235100000|2023-05-16 11:05:00|2382.8|2379.8|2380.2|2378.2|2382.8|2379.8|2378.9|2376.2|249
1684235400000|2023-05-16 11:10:00|2380.9|2377.9|2380.1|2378.1|2381.6|2378.7|2378.6|2376.1|227
1684235700000|2023-05-16 11:15:00|2380.2|2378.2|2379.3|2377.3|2381|2378.8|2378.7|2376.5|375
1684236000000|2023-05-16 11:20:00|2379.5|2377.5|2379.4|2377.4|2382.6|2380.6|2378.5|2376.5|344
1684236300000|2023-05-16 11:25:00|2379.3|2377.3|2379.6|2377.6|2379.9|2377.9|2378.1|2376.1|216
1684236600000|2023-05-16 11:30:00|2379.5|2377.5|2378.5|2376.5|2379.6|2377.6|2377.1|2375.1|315
1684236900000|2023-05-16 11:35:00|2378.6|2376.6|2378.4|2376.4|2379.7|2377.7|2377.5|2375.1|307
1684237200000|2023-05-16 11:40:00|2378.3|2376.3|2380.9|2378.9|2381.6|2379.5|2378.3|2376.1|199
1684237500000|2023-05-16 11:45:00|2380.7|2378.7|2379.3|2377.3|2381.2|2378.8|2378.5|2376.2|177
1684237800000|2023-05-16 11:50:00|2379.2|2377.2|2380.3|2377.3|2381.2|2378.6|2378.2|2375.7|302
1684238100000|2023-05-16 11:55:00|2380.2|2377.2|2379.4|2377.4|2380.9|2378.3|2378.2|2375.9|197
1684238400000|2023-05-16 12:00:00|2379.3|2377.3|2382.6|2379.6|2382.6|2380.2|2379.2|2376.8|345
1684238700000|2023-05-16 12:05:00|2382.5|2379.5|2381.4|2379.4|2382.5|2380.5|2380.3|2377.9|298
1684239000000|2023-05-16 12:10:00|2381.5|2379.5|2380.8|2378.8|2383.4|2381|2380.1|2377.5|387
1684239300000|2023-05-16 12:15:00|2380.9|2378.9|2377.4|2375.4|2382.4|2379.7|2375.4|2372.9|567
1684239600000|2023-05-16 12:20:00|2377.3|2375.3|2378.8|2375.8|2380|2377.8|2375.3|2372.7|458
1684239900000|2023-05-16 12:25:00|2378.6|2375.6|2382.5|2379.5|2383|2380.2|2376.5|2374.2|504
1684240200000|2023-05-16 12:30:00|2382.7|2379.7|2384.6|2382.6|2392.5|2386.9|2379.1|2376.4|1105
1684240500000|2023-05-16 12:35:00|2384.7|2382.7|2391.4|2389.4|2392.3|2389.9|2381|2378.9|877
1684240800000|2023-05-16 12:40:00|2391.6|2389.6|2405.8|2403.8|2407.7|2405|2390.3|2388.3|1016
1684241100000|2023-05-16 12:45:00|2405.9|2403.9|2395.9|2393.9|2407.5|2404.9|2394.9|2392.5|909
1684241400000|2023-05-16 12:50:00|2396|2394|2396.6|2394.6|2398.6|2396.6|2394.7|2392.5|831
1684241700000|2023-05-16 12:55:00|2396.9|2393.9|2396.4|2394.4|2398.6|2396.6|2395.6|2393.6|550
1684242000000|2023-05-16 13:00:00|2396.5|2394.5|2393.1|2391.1|2399.8|2397.5|2391.7|2389.1|1070
1684242300000|2023-05-16 13:05:00|2393.2|2391.2|2398.3|2396.3|2400.7|2398.2|2393.2|2390.7|1003
1684242600000|2023-05-16 13:10:00|2398.2|2396.2|2399.8|2396.8|2403.1|2400.5|2397.7|2395.2|723
1684242900000|2023-05-16 13:15:00|2399.6|2396.6|2392|2390|2400.5|2397.7|2390.2|2387.7|869
1684243200000|2023-05-16 13:20:00|2392.2|2389.2|2394.8|2392.8|2397.2|2394.6|2391.2|2389.2|767
1684243500000|2023-05-16 13:25:00|2394.6|2392.6|2396|2394|2399.7|2397.1|2394.2|2391.4|705
1684243800000|2023-05-16 13:30:00|2395.9|2393.9|2400.7|2398.7|2404.2|2401.9|2395|2392.7|1091
1684244100000|2023-05-16 13:35:00|2400.6|2398.6|2403.1|2401.1|2404.1|2401.9|2397.9|2395.4|849
1684244400000|2023-05-16 13:40:00|2403.2|2401.2|2406.1|2403.1|2407.7|2405.3|2399.9|2397.6|1014
1684244700000|2023-05-16 13:45:00|2405.4|2402.4|2400.9|2397.9|2408|2405.6|2400|2397.8|912
1684245000000|2023-05-16 13:50:00|2400.5|2398.5|2401|2399|2407.1|2404.7|2399.9|2397.9|845
1684245300000|2023-05-16 13:55:00|2400.9|2398.9|2399.3|2396.3|2404.3|2401.7|2398.7|2396.3|765
1684245600000|2023-05-16 14:00:00|2399.4|2396.4|2397.1|2395.1|2400.8|2398.3|2397|2394.8|629
1684245900000|2023-05-16 14:05:00|2396.8|2394.8|2391.2|2389.2|2397.8|2395.2|2389.2|2387.2|607
1684246200000|2023-05-16 14:10:00|2391.3|2389.3|2390.6|2388.6|2395.7|2393.2|2389.9|2387.9|687
1684246500000|2023-05-16 14:15:00|2390.5|2388.5|2390|2388|2393.2|2391.2|2387.5|2385|522
1684246800000|2023-05-16 14:20:00|2389.8|2387.8|2395.9|2392.9|2396.4|2394.1|2388.9|2386.5|576
1684247100000|2023-05-16 14:25:00|2396.1|2393.1|2396.3|2394.3|2396.6|2394.6|2391.8|2389.6|556
1684247400000|2023-05-16 14:30:00|2396.4|2394.4|2396.1|2393.1|2399.8|2397.4|2394.8|2392.8|626
1684247700000|2023-05-16 14:35:00|2396|2393|2394.3|2392.3|2398|2396|2393.3|2390.8|655
1684248000000|2023-05-16 14:40:00|2394.4|2392.4|2385.3|2383.3|2395.3|2393.1|2384.8|2382.5|674
1684248300000|2023-05-16 14:45:00|2385.2|2383.2|2384.5|2382.5|2386.2|2383.8|2380.3|2377.8|774
1684248600000|2023-05-16 14:50:00|2384.7|2382.7|2381.8|2379.8|2386.4|2384.3|2381.8|2379.8|655
1684248900000|2023-05-16 14:55:00|2381.9|2379.9|2382.6|2380.6|2383.5|2381.3|2379.4|2377|673
1684249200000|2023-05-16 15:00:00|2382.5|2380.5|2380.8|2378.8|2383.9|2381.6|2380.1|2378.1|504
1684249500000|2023-05-16 15:05:00|2380.7|2378.7|2371.9|2369.9|2380.8|2378.8|2371|2368|806
1684249800000|2023-05-16 15:10:00|2371.8|2369.8|2371|2368|2375.1|2372.3|2369.7|2366.7|763
1684250100000|2023-05-16 15:15:00|2371.1|2368.1|2379.3|2377.3|2379.8|2377.5|2370.5|2367.5|693
1684250400000|2023-05-16 15:20:00|2379.4|2377.4|2374.2|2372.2|2380|2377.7|2373.7|2371.7|486
1684250700000|2023-05-16 15:25:00|2374.4|2372.4|2373.6|2371.6|2375.8|2373.8|2372.7|2370.5|536
1684251000000|2023-05-16 15:30:00|2373.5|2371.5|2370|2368|2374.6|2372.4|2369.8|2367.8|483
1684251300000|2023-05-16 15:35:00|2370.2|2368.2|2366.5|2364.5|2371.8|2369.8|2366.1|2363.8|533
1684251600000|2023-05-16 15:40:00|2366.6|2364.6|2367.4|2365.4|2369|2366.8|2366|2363.8|469
1684251900000|2023-05-16 15:45:00|2367.3|2365.3|2367.4|2365.4|2369.4|2367.4|2364.2|2361.9|703
1684252200000|2023-05-16 15:50:00|2367.3|2365.3|2369.7|2367.7|2372.1|2369.8|2366.5|2364.1|598
1684252500000|2023-05-16 15:55:00|2369.9|2367.9|2370|2368|2370.5|2368.5|2368.3|2366.3|432
1684252800000|2023-05-16 16:00:00|2369.9|2367.9|2370.4|2367.4|2373.2|2370.7|2368.9|2366.6|547
1684253100000|2023-05-16 16:05:00|2369.8|2367.8|2366.6|2364.6|2370.5|2368.2|2366.4|2363.8|413
1684253400000|2023-05-16 16:10:00|2366.5|2364.5|2367.6|2364.6|2367.6|2365.2|2365.4|2363.1|476
1684253700000|2023-05-16 16:15:00|2367.5|2365.5|2369.1|2366.1|2369.3|2367.1|2366.8|2364.1|449
1684254000000|2023-05-16 16:20:00|2369|2366|2366.8|2364.8|2369.9|2367.5|2366.5|2364.1|337
1684254300000|2023-05-16 16:25:00|2366.7|2364.7|2368.9|2365.9|2369.2|2366.7|2366|2364|349
1684254600000|2023-05-16 16:30:00|2369|2366|2369|2366|2369.2|2366.9|2365.1|2362.9|413
1684254900000|2023-05-16 16:35:00|2368.9|2365.9|2367.9|2365.9|2369.4|2366.9|2366.3|2364.1|356
1684255200000|2023-05-16 16:40:00|2367.8|2365.8|2367.7|2364.7|2370.6|2367.6|2367|2364.3|445
1684255500000|2023-05-16 16:45:00|2366.9|2364.9|2368.9|2366.9|2369.6|2366.9|2366.3|2363.8|340
1684255800000|2023-05-16 16:50:00|2369|2367|2367.3|2365.3|2369.4|2367|2366.8|2364.3|433
1684256100000|2023-05-16 16:55:00|2367|2365|2366.6|2363.6|2367.5|2365.1|2365|2362.5|499
1684256400000|2023-05-16 17:00:00|2366.1|2364.1|2368.4|2365.4|2368.7|2366.4|2365.8|2363.3|391
1684256700000|2023-05-16 17:05:00|2368.6|2365.6|2369|2367|2369.8|2367.6|2367.4|2365.1|405
1684257000000|2023-05-16 17:10:00|2369.1|2367.1|2370.4|2367.4|2370.9|2368.1|2368.4|2366|334
1684257300000|2023-05-16 17:15:00|2370.8|2367.8|2375.1|2373.1|2375.4|2373.1|2370.1|2367.5|345
1684257600000|2023-05-16 17:20:00|2375.2|2373.2|2374.2|2372.2|2377.8|2375.3|2374.2|2371.8|473
1684257900000|2023-05-16 17:25:00|2374.4|2372.4|2377|2375|2377.7|2375.7|2373.7|2371.3|479
1684258200000|2023-05-16 17:30:00|2376.9|2374.9|2376.5|2374.5|2378.1|2375.6|2375.4|2373|337
1684258500000|2023-05-16 17:35:00|2376.6|2374.6|2375.3|2373.3|2377.5|2375.1|2375.3|2372.9|290
1684258800000|2023-05-16 17:40:00|2375.1|2373.1|2374.9|2371.9|2376|2373.4|2374.2|2371.6|246
1684259100000|2023-05-16 17:45:00|2374.6|2371.6|2374.9|2371.9|2376|2373.6|2374.2|2371.6|212
1684259400000|2023-05-16 17:50:00|2375.1|2372.1|2375.4|2372.4|2376.5|2374.2|2374.4|2372|237
1684259700000|2023-05-16 17:55:00|2375.3|2372.3|2375.5|2372.5|2376.2|2373.8|2374.4|2371.9|252
1684260000000|2023-05-16 18:00:00|2375.3|2372.3|2375|2373|2377.4|2375|2374.9|2372.3|347
1684260300000|2023-05-16 18:05:00|2374.9|2372.9|2375.6|2373.6|2376|2373.6|2374.8|2372.4|187
1684260600000|2023-05-16 18:10:00|2375.7|2373.7|2377.4|2375.4|2378.2|2375.8|2375.6|2373.4|275
1684260900000|2023-05-16 18:15:00|2377.5|2375.5|2378.1|2375.1|2378.9|2376.6|2377.1|2374.8|228
1684261200000|2023-05-16 18:20:00|2377.8|2375.8|2377.2|2375.2|2379.1|2376.5|2376.9|2374.4|213
1684261500000|2023-05-16 18:25:00|2377.4|2375.4|2378.1|2375.1|2379.5|2376.9|2377.1|2374.5|284
1684261800000|2023-05-16 18:30:00|2378.2|2375.2|2377.9|2375.9|2379.5|2377|2377.7|2375.1|183
1684262100000|2023-05-16 18:35:00|2378|2376|2379|2377|2379.6|2377.1|2377.7|2375.1|148
1684262400000|2023-05-16 18:40:00|2378.9|2376.9|2380.9|2378.9|2381.6|2379|2378.9|2376.5|220
1684262700000|2023-05-16 18:45:00|2380.8|2378.8|2379.8|2377.8|2381.4|2379.1|2378.6|2376.2|217
1684263000000|2023-05-16 18:50:00|2379.9|2377.9|2380|2378|2381.5|2379|2379.4|2376.9|190
1684263300000|2023-05-16 18:55:00|2380.3|2378.3|2381.3|2378.3|2381.7|2379.5|2379.8|2377.4|205
1684263600000|2023-05-16 19:00:00|2381.2|2378.2|2380.7|2378.7|2382.5|2379.7|2379.5|2377|231
1684263900000|2023-05-16 19:05:00|2380.6|2378.6|2381.4|2378.4|2382|2379.4|2380.3|2377.7|128
1684264200000|2023-05-16 19:10:00|2380.8|2378.8|2379.4|2377.4|2381|2378.8|2379.2|2376.7|169
1684264500000|2023-05-16 19:15:00|2379.3|2377.3|2379|2377|2379.8|2377.7|2378.2|2375.8|182
1684264800000|2023-05-16 19:20:00|2378.9|2376.9|2379.8|2377.8|2380.2|2378.2|2378.9|2376.9|112
1684265100000|2023-05-16 19:25:00|2379.9|2377.9|2380|2378|2380.5|2378.5|2379.3|2377.3|142
1684265400000|2023-05-16 19:30:00|2379.9|2377.9|2379.2|2376.2|2380.5|2378.5|2378.2|2376.1|195
1684265700000|2023-05-16 19:35:00|2378.5|2376.5|2378.5|2376.5|2379.5|2377.5|2377.9|2375.9|216
1684266000000|2023-05-16 19:40:00|2378.3|2376.3|2377.9|2375.9|2379.5|2377.5|2377.4|2375.4|206
1684266300000|2023-05-16 19:45:00|2377.8|2375.8|2377.4|2375.4|2378.4|2376.4|2377.1|2375.1|184
1684266600000|2023-05-16 19:50:00|2377.5|2375.5|2376.7|2374.7|2378.5|2375.9|2376.6|2374.6|234
1684266900000|2023-05-16 19:55:00|2376.9|2374.9|2376.8|2374.8|2378|2376|2376.2|2374|238
1684267200000|2023-05-16 20:00:00|2376.7|2374.7|2378.1|2376.1|2378.6|2376.6|2376.3|2374.3|176
1684267500000|2023-05-16 20:05:00|2378|2376|2376.6|2374.6|2378.3|2376.3|2376.4|2374.4|130
1684267800000|2023-05-16 20:10:00|2376.4|2374.4|2375.1|2373.1|2376.6|2374.6|2374.8|2372.8|102
1684268100000|2023-05-16 20:15:00|2375|2373|2375.9|2373.9|2376.3|2373.9|2374.8|2372.8|193
1684268400000|2023-05-16 20:20:00|2375.8|2373.8|2375.3|2373.3|2376|2374|2375|2373|107
1684268700000|2023-05-16 20:25:00|2375.2|2373.2|2375.5|2373.5|2375.8|2373.8|2374.9|2372.9|77
1684269000000|2023-05-16 20:30:00|2375.4|2373.4|2375|2373|2376|2373.7|2374.9|2372.4|54
1684269300000|2023-05-16 20:35:00|2374.9|2372.9|2375.2|2373.2|2376|2373.5|2374.9|2372.2|63
1684269600000|2023-05-16 20:40:00|2375.4|2373.4|2376.4|2374.4|2377|2374.4|2375.2|2372.7|69
1684269900000|2023-05-16 20:45:00|2376.6|2374.6|2376.4|2373.4|2377.5|2374.6|2375.9|2372.9|62
1684270200000|2023-05-16 20:50:00|2376.5|2373.5|2376.1|2373.1|2376.8|2374.1|2375.6|2372.8|89
1684270500000|2023-05-16 20:55:00|2376.2|2373.2|2376.3|2373.3|2378.8|2373.9|2375.3|2369.6|99
1684274400000|2023-05-16 22:00:00|2375.9|2372.9|2375.5|2372.5|2376.4|2374|2374.7|2371.7|124
1684274700000|2023-05-16 22:05:00|2375.3|2372.3|2374.8|2371.8|2375.9|2373.3|2374.8|2371.8|72
1684275000000|2023-05-16 22:10:00|2374.9|2371.9|2374.3|2371.3|2375.3|2372.9|2374.3|2371.3|60
1684275300000|2023-05-16 22:15:00|2374.7|2371.7|2375.9|2372.9|2376.2|2373.4|2374.3|2371.4|57
1684275600000|2023-05-16 22:20:00|2375.8|2372.8|2375.4|2372.4|2376|2373.5|2374.9|2372|57
1684275900000|2023-05-16 22:25:00|2374.9|2372.9|2375.6|2372.6|2375.9|2373.3|2374.9|2372.4|62
1684276200000|2023-05-16 22:30:00|2375.7|2372.7|2375.6|2372.6|2376.1|2373.6|2374.6|2372.3|82
1684276500000|2023-05-16 22:35:00|2375.8|2372.8|2376.1|2373.1|2376.1|2373.9|2375.1|2372.7|68
1684276800000|2023-05-16 22:40:00|2375.6|2373.6|2375.5|2372.5|2376.3|2373.9|2374.7|2372.2|69
1684277100000|2023-05-16 22:45:00|2375.6|2372.6|2375.2|2373.2|2375.7|2373.3|2375|2372.5|38
1684277400000|2023-05-16 22:50:00|2375.3|2373.3|2375.1|2373.1|2376|2373.6|2375|2372.6|56
1684277700000|2023-05-16 22:55:00|2375.2|2373.2|2376.3|2373.3|2376.5|2374.3|2375|2372.9|77
1684278000000|2023-05-16 23:00:00|2376.2|2373.2|2375.7|2372.7|2376.2|2373.7|2374.9|2372.4|59
1684278300000|2023-05-16 23:05:00|2375.6|2372.6|2375.3|2372.3|2375.8|2373.3|2374.5|2372|64
1684278600000|2023-05-16 23:10:00|2375.2|2372.2|2375.2|2372.2|2375.7|2373.1|2374.6|2372|65
1684278900000|2023-05-16 23:15:00|2374.8|2372.8|2375.1|2372.1|2375.5|2372.8|2374.2|2371.7|49
1684279200000|2023-05-16 23:20:00|2375.2|2372.2|2375.4|2372.4|2375.6|2373|2374.5|2371.9|67
1684279500000|2023-05-16 23:25:00|2374.9|2372.9|2375|2372|2375.6|2373.1|2374.5|2371.8|62
1684279800000|2023-05-16 23:30:00|2375.1|2372.1|2375|2372|2375.3|2372.8|2374.2|2371.6|69
1684280100000|2023-05-16 23:35:00|2375.1|2372.1|2375.3|2372.3|2375.4|2372.9|2374.5|2371.8|66
1684280400000|2023-05-16 23:40:00|2375.4|2372.4|2375.3|2372.3|2375.4|2373.1|2374.5|2371.8|65
1684280700000|2023-05-16 23:45:00|2375.2|2372.2|2376.2|2374.2|2377.3|2374.7|2374.6|2372.2|89
1684281000000|2023-05-16 23:50:00|2376.6|2373.6|2376.6|2374.6|2377.2|2374.7|2375.9|2373.6|73
1684281300000|2023-05-16 23:55:00|2376.5|2374.5|2376.7|2374.7|2377.4|2375.4|2376.1|2373.6|95
1684281600000|2023-05-17 00:00:00|2376.8|2374.8|2377.4|2375.4|2378.3|2376.1|2376.8|2374.6|216
1684281900000|2023-05-17 00:05:00|2377.1|2375.1|2377.4|2375.4|2378.3|2375.9|2376.7|2374.7|149
1684282200000|2023-05-17 00:10:00|2377.3|2375.3|2377.7|2375.7|2378.6|2376.4|2377.2|2374.7|152
1684282500000|2023-05-17 00:15:00|2377.6|2375.6|2378.2|2375.2|2378.4|2375.9|2377.1|2374.7|133
1684282800000|2023-05-17 00:20:00|2378.4|2375.4|2376.6|2374.6|2378.4|2375.9|2376.1|2374.1|149
1684283100000|2023-05-17 00:25:00|2376.5|2374.5|2378|2376|2378.3|2376.3|2376.5|2374.5|145
1684283400000|2023-05-17 00:30:00|2378.1|2376.1|2377.6|2375.6|2378.6|2376.6|2377.2|2375.2|130
1684283700000|2023-05-17 00:35:00|2377.7|2375.7|2377.5|2375.5|2378.2|2375.9|2376.9|2374.3|89
1684284000000|2023-05-17 00:40:00|2377.4|2375.4|2377.5|2375.5|2378.1|2375.7|2376.8|2374.8|119
1684284300000|2023-05-17 00:45:00|2377.6|2375.6|2377.3|2375.3|2378.5|2376.1|2377.1|2374.8|94
1684284600000|2023-05-17 00:50:00|2377.5|2375.5|2378|2376|2378.7|2376.1|2377.3|2375.1|108
1684284900000|2023-05-17 00:55:00|2378.1|2376.1|2377.8|2375.8|2378.7|2376.5|2377.5|2375.1|148
1684285200000|2023-05-17 01:00:00|2377.7|2375.7|2374.2|2372.2|2378|2375.8|2372|2370|510
1684285500000|2023-05-17 01:05:00|2374.5|2372.5|2377.4|2375.4|2377.4|2375.4|2374|2371.8|313
1684285800000|2023-05-17 01:10:00|2377.5|2375.5|2376|2374|2378.4|2375.9|2375.7|2373.4|300
1684286100000|2023-05-17 01:15:00|2376.2|2374.2|2375.6|2373.6|2378.4|2376.2|2373.5|2371.1|412
1684286400000|2023-05-17 01:20:00|2375.5|2373.5|2378.3|2376.3|2380.5|2378.3|2375.5|2373.1|381
1684286700000|2023-05-17 01:25:00|2378.1|2376.1|2379.7|2377.7|2380.4|2378.2|2377.7|2375.1|288
1684287000000|2023-05-17 01:30:00|2379.8|2377.8|2375.6|2372.6|2380.5|2378.3|2375|2372.6|478
1684287300000|2023-05-17 01:35:00|2375|2373|2375.1|2373.1|2376.9|2374.6|2373.9|2371.5|401
1684287600000|2023-05-17 01:40:00|2375.2|2373.2|2374.2|2372.2|2376.1|2373.7|2373.6|2371.1|307
1684287900000|2023-05-17 01:45:00|2374.3|2372.3|2377.8|2374.8|2378|2376|2374.3|2372.1|289
1684288200000|2023-05-17 01:50:00|2378|2375|2379.6|2377.6|2379.9|2377.6|2377.4|2375|240
1684288500000|2023-05-17 01:55:00|2379.7|2377.7|2379.4|2377.4|2380.1|2378.1|2377.8|2375.3|231
1684288800000|2023-05-17 02:00:00|2379.3|2377.3|2379.2|2377.2|2380.1|2378.1|2378.6|2376.1|253
1684289100000|2023-05-17 02:05:00|2379.1|2377.1|2379.3|2377.3|2380.4|2378.1|2378.8|2376.6|226
1684289400000|2023-05-17 02:10:00|2379.4|2377.4|2379|2377|2380.6|2378.6|2378.8|2376.4|251
1684289700000|2023-05-17 02:15:00|2379.7|2376.7|2378.8|2376.8|2379.7|2377.4|2377.8|2375.3|136
1684290000000|2023-05-17 02:20:00|2379.4|2376.4|2379.2|2377.2|2379.4|2377.4|2378.4|2376.3|199
1684290300000|2023-05-17 02:25:00|2378.7|2376.7|2378.4|2376.4|2379.3|2377|2378.3|2376.3|112
1684290600000|2023-05-17 02:30:00|2378.1|2376.1|2377.7|2375.7|2379.9|2377.5|2377.1|2374.7|222
1684290900000|2023-05-17 02:35:00|2377.8|2375.8|2377.1|2375.1|2379|2376.6|2376.4|2374.1|196
1684291200000|2023-05-17 02:40:00|2377.2|2375.2|2378.3|2376.3|2379.7|2377.2|2377|2374.5|193
1684291500000|2023-05-17 02:45:00|2378.4|2375.4|2380.6|2377.6|2380.9|2378.8|2377.3|2374.9|250
1684291800000|2023-05-17 02:50:00|2380.7|2377.7|2382|2380|2383.2|2380.5|2379.6|2377.2|297
1684292100000|2023-05-17 02:55:00|2382.5|2379.5|2380.8|2378.8|2383|2380.6|2380.6|2378|241
1684292400000|2023-05-17 03:00:00|2380.7|2378.7|2378.8|2376.8|2380.7|2378.7|2378.3|2376.1|215
1684292700000|2023-05-17 03:05:00|2378.9|2376.9|2378.6|2376.6|2380|2377.6|2378.3|2376.3|154
1684293000000|2023-05-17 03:10:00|2378.5|2376.5|2377.6|2374.6|2378.6|2376.6|2376|2373.7|275
1684293300000|2023-05-17 03:15:00|2377.2|2375.2|2377.5|2375.5|2378.1|2375.6|2376.2|2374|189
1684293600000|2023-05-17 03:20:00|2377.4|2375.4|2377.6|2374.6|2378|2375.7|2376.6|2374.1|152
1684293900000|2023-05-17 03:25:00|2377.7|2374.7|2376.3|2374.3|2378|2375.5|2375.9|2373.5|191
1684294200000|2023-05-17 03:30:00|2376.4|2374.4|2377|2375|2377.4|2375.1|2376.1|2373.6|114
1684294500000|2023-05-17 03:35:00|2376.9|2374.9|2375.9|2373.9|2377.2|2375|2375.5|2373.5|103
1684294800000|2023-05-17 03:40:00|2376|2374|2376.8|2374.8|2377.4|2374.9|2375.9|2373.7|124
1684295100000|2023-05-17 03:45:00|2376.9|2374.9|2376.9|2374.9|2378.2|2375.7|2376.7|2374.5|92
1684295400000|2023-05-17 03:50:00|2377|2375|2376.7|2374.7|2378.1|2375.7|2376.7|2374.4|114
1684295700000|2023-05-17 03:55:00|2376.6|2374.6|2375.8|2373.8|2376.9|2374.8|2375.8|2373.8|87
1684296000000|2023-05-17 04:00:00|2375.9|2373.9|2375.3|2373.3|2376.3|2373.9|2374.8|2372.2|94
1684296300000|2023-05-17 04:05:00|2375.4|2373.4|2375.3|2373.3|2376.1|2373.6|2374.9|2372.6|84
1684296600000|2023-05-17 04:10:00|2375.2|2373.2|2374.8|2372.8|2375.7|2373.5|2374.6|2372.5|109
1684296900000|2023-05-17 04:15:00|2374.9|2372.9|2377.3|2375.3|2378.3|2375.9|2374.8|2372.8|107
1684297200000|2023-05-17 04:20:00|2377.4|2375.4|2378.2|2376.2|2378.6|2376.6|2377.2|2374.8|75
1684297500000|2023-05-17 04:25:00|2378.3|2376.3|2378|2376|2378.5|2376.3|2377.4|2375.3|87
1684297800000|2023-05-17 04:30:00|2378.2|2376.2|2378.2|2376.2|2378.6|2376.3|2377.2|2375.2|99
1684298100000|2023-05-17 04:35:00|2378.1|2376.1|2378.2|2376.2|2378.6|2376.6|2377.3|2375.3|70
1684298400000|2023-05-17 04:40:00|2378|2376|2378.6|2376.6|2379.3|2377|2377.9|2375.7|89
1684298700000|2023-05-17 04:45:00|2378.5|2376.5|2377.8|2375.8|2379.1|2376.5|2377.3|2375.2|120
1684299000000|2023-05-17 04:50:00|2377.9|2375.9|2377.5|2375.5|2378.2|2376|2377|2374.7|60
1684299300000|2023-05-17 04:55:00|2377.4|2375.4|2377.3|2375.3|2378.4|2375.9|2377|2374.6|76
1684299600000|2023-05-17 05:00:00|2377.5|2375.5|2377.1|2375.1|2377.5|2375.5|2376.1|2373.7|112
1684299900000|2023-05-17 05:05:00|2377.2|2375.2|2376.9|2374.9|2377.5|2375.2|2375.9|2373.6|135
1684300200000|2023-05-17 05:10:00|2377|2375|2376.1|2374.1|2377|2375|2375.8|2373.7|87
1684300500000|2023-05-17 05:15:00|2376.2|2374.2|2375.7|2373.7|2376.4|2374.2|2375.1|2372.6|117
1684300800000|2023-05-17 05:20:00|2375.8|2373.8|2372|2369|2376.2|2373.8|2371.4|2368.9|189
1684301100000|2023-05-17 05:25:00|2371.4|2369.4|2371.8|2369.8|2372.9|2370.1|2370.8|2368.6|185
1684301400000|2023-05-17 05:30:00|2371.6|2369.6|2370.8|2367.8|2372.7|2369.9|2367.9|2365.8|426
1684301700000|2023-05-17 05:35:00|2371.1|2368.1|2370.5|2367.5|2372.2|2369.8|2369.3|2366.9|249
1684302000000|2023-05-17 05:40:00|2370.6|2367.6|2371.6|2369.6|2373|2370.4|2369.5|2366.9|240
1684302300000|2023-05-17 05:45:00|2371.5|2369.5|2370.3|2368.3|2371.6|2369.6|2369.5|2366.9|254
1684302600000|2023-05-17 05:50:00|2370.1|2368.1|2369.6|2367.6|2370.6|2368.4|2368.6|2366|286
1684302900000|2023-05-17 05:55:00|2369.8|2367.8|2367.6|2365.6|2369.9|2367.8|2367.2|2364.4|243
1684303200000|2023-05-17 06:00:00|2368|2365|2370.1|2367.1|2370.1|2367.8|2367.3|2364.5|323
1684303500000|2023-05-17 06:05:00|2369.9|2367.9|2368.8|2366.8|2371.7|2369.1|2368.7|2366.4|238
1684303800000|2023-05-17 06:10:00|2368.9|2366.9|2370.4|2368.4|2370.6|2368.4|2368.4|2365.6|261
1684304100000|2023-05-17 06:15:00|2370.6|2368.6|2369.9|2367.9|2371.8|2369.1|2369.8|2367.4|211
1684304400000|2023-05-17 06:20:00|2369.8|2367.8|2370.9|2368.9|2371.3|2369.2|2367|2364.6|266
1684304700000|2023-05-17 06:25:00|2371.1|2369.1|2370.4|2368.4|2372.6|2370.1|2370.2|2367.9|291
1684305000000|2023-05-17 06:30:00|2370.3|2368.3|2371.2|2369.2|2371.8|2369.7|2369.5|2367.4|312
1684305300000|2023-05-17 06:35:00|2371.1|2369.1|2374.8|2372.8|2376.3|2374.2|2370.9|2368.7|432
1684305600000|2023-05-17 06:40:00|2374.9|2372.9|2374.4|2372.4|2375.2|2373.2|2373.4|2371.3|297
1684305900000|2023-05-17 06:45:00|2374.6|2372.6|2376.5|2374.5|2376.8|2374.8|2374.1|2372.1|292
1684306200000|2023-05-17 06:50:00|2376.4|2374.4|2374.3|2372.3|2376.8|2374.8|2374|2372|276
1684306500000|2023-05-17 06:55:00|2374.4|2372.4|2373.7|2371.7|2374.5|2372.5|2372.5|2370.5|227
1684306800000|2023-05-17 07:00:00|2373.6|2371.6|2375.8|2373.8|2376.6|2374.6|2373.3|2371.3|319
1684307100000|2023-05-17 07:05:00|2375.9|2373.9|2376.2|2374.2|2376.7|2374.7|2375.3|2373.3|274
1684307400000|2023-05-17 07:10:00|2376|2374|2377.4|2375.4|2379.2|2377.2|2376|2374|297
1684307700000|2023-05-17 07:15:00|2377.3|2375.3|2377.3|2375.3|2378|2376|2376.6|2374.3|211
1684308000000|2023-05-17 07:20:00|2377.5|2375.5|2373.8|2371.8|2377.5|2375.5|2373.5|2371.5|279
1684308300000|2023-05-17 07:25:00|2373.7|2371.7|2372.8|2370.8|2374|2372|2372.3|2370.3|349
1684308600000|2023-05-17 07:30:00|2372.9|2370.9|2372.3|2370.3|2373.4|2371.3|2370.2|2367.8|263
1684308900000|2023-05-17 07:35:00|2371.9|2369.9|2370.8|2368.8|2372.3|2370.3|2369.6|2367.4|256
1684309200000|2023-05-17 07:40:00|2370.7|2368.7|2368|2366|2371|2368.8|2366.8|2364.5|339
1684309500000|2023-05-17 07:45:00|2367.7|2365.7|2369|2367|2369|2367|2366.9|2364.9|242
1684309800000|2023-05-17 07:50:00|2369.1|2367.1|2368.6|2366.6|2369.4|2367.3|2366.9|2364.9|257
1684310100000|2023-05-17 07:55:00|2368.5|2366.5|2365|2363|2368.6|2366.6|2364.9|2362.9|307
1684310400000|2023-05-17 08:00:00|2364.9|2362.9|2367.6|2365.6|2367.9|2365.9|2364.8|2362.4|259
1684310700000|2023-05-17 08:05:00|2367.7|2365.7|2365.1|2363.1|2368|2366|2364.8|2362.8|317
1684311000000|2023-05-17 08:10:00|2365.2|2363.2|2364|2362|2365.2|2363.2|2362.2|2360.2|356
1684311300000|2023-05-17 08:15:00|2364.2|2362.2|2362|2360|2364.7|2362.7|2360|2357.7|318
1684311600000|2023-05-17 08:20:00|2361.8|2359.8|2362.9|2360.9|2363.9|2361.6|2361.4|2359.4|261
1684311900000|2023-05-17 08:25:00|2362.8|2360.8|2365.1|2363.1|2366.9|2364.3|2362.8|2360.8|273
1684312200000|2023-05-17 08:30:00|2365|2363|2363.6|2361.6|2366.7|2364.7|2363.5|2361.5|257
1684312500000|2023-05-17 08:35:00|2363.7|2361.7|2364.9|2362.9|2366.8|2364.8|2363.5|2361.5|287
1684312800000|2023-05-17 08:40:00|2365.1|2363.1|2367.3|2365.3|2367.6|2365.6|2364.7|2362.6|214
1684313100000|2023-05-17 08:45:00|2367.2|2365.2|2364.4|2362.4|2367.9|2365.9|2364.2|2362.2|260
1684313400000|2023-05-17 08:50:00|2364.5|2362.5|2364.5|2362.5|2365.5|2363.5|2363.6|2361.6|243
1684313700000|2023-05-17 08:55:00|2364.4|2362.4|2363.4|2361.4|2365.5|2363.5|2363.1|2361.1|208
1684314000000|2023-05-17 09:00:00|2363.5|2361.5|2361.9|2359.9|2363.5|2361.5|2359.8|2357.7|301
1684314300000|2023-05-17 09:05:00|2362.1|2360.1|2365.2|2363.2|2365.2|2363.2|2361.9|2359.9|210
1684314600000|2023-05-17 09:10:00|2365.1|2363.1|2367|2364|2367.1|2364.5|2364.3|2362.3|218
1684314900000|2023-05-17 09:15:00|2367.1|2364.1|2367.5|2365.5|2367.6|2365.6|2365.4|2363.3|165
1684315200000|2023-05-17 09:20:00|2367.4|2365.4|2367.8|2365.8|2368.7|2366.5|2367.1|2365.1|196
1684315500000|2023-05-17 09:25:00|2367.7|2365.7|2367.9|2365.9|2368.9|2366.9|2367.5|2365.4|215
1684315800000|2023-05-17 09:30:00|2367.7|2365.7|2368.9|2365.9|2369.8|2367.8|2367|2365|228
1684316100000|2023-05-17 09:35:00|2368.8|2365.8|2368|2366|2369.3|2367.2|2367.1|2364.9|181
1684316400000|2023-05-17 09:40:00|2367.9|2365.9|2363.2|2361.2|2368.3|2366.2|2363.1|2360.8|241
1684316700000|2023-05-17 09:45:00|2363.3|2361.3|2365.3|2363.3|2365.6|2363.6|2363.2|2361.2|165
1684317000000|2023-05-17 09:50:00|2365.2|2363.2|2367.3|2365.3|2368|2366|2364.8|2362.8|185
1684317300000|2023-05-17 09:55:00|2367.4|2365.4|2366.3|2364.3|2368|2366|2366.3|2364.3|132
1684317600000|2023-05-17 10:00:00|2366.4|2364.4|2367.2|2365.2|2368.4|2366.4|2364.9|2362.9|262
1684317900000|2023-05-17 10:05:00|2367|2365|2367.6|2365.6|2368.3|2366.2|2366|2364|179
1684318200000|2023-05-17 10:10:00|2367.4|2365.4|2367.9|2365.9|2368.5|2366.3|2365.9|2363.9|176
1684318500000|2023-05-17 10:15:00|2367.8|2365.8|2370.4|2368.4|2370.4|2368.4|2367.3|2365.3|190
1684318800000|2023-05-17 10:20:00|2370.3|2368.3|2369.9|2367.9|2371|2369|2369.4|2367.4|256
1684319100000|2023-05-17 10:25:00|2369.8|2367.8|2370.3|2368.3|2371.7|2369.7|2369.4|2367.4|196
1684319400000|2023-05-17 10:30:00|2370.5|2368.5|2370.7|2368.7|2371.5|2369.5|2369.6|2367.6|211
1684319700000|2023-05-17 10:35:00|2370.6|2368.6|2368.8|2366.8|2370.7|2368.7|2367.7|2365.7|215
1684320000000|2023-05-17 10:40:00|2368.6|2366.6|2368.8|2366.8|2369|2367|2367.1|2365.1|158
1684320300000|2023-05-17 10:45:00|2368.9|2366.9|2369.5|2367.5|2370.2|2368.2|2368.3|2366.3|187
1684320600000|2023-05-17 10:50:00|2369.4|2367.4|2370.6|2368.6|2371.3|2368.9|2369.1|2367.1|216
1684320900000|2023-05-17 10:55:00|2370.5|2368.5|2369.9|2366.9|2371.9|2369.3|2368.9|2366.9|282
1684321200000|2023-05-17 11:00:00|2369.8|2366.8|2366.4|2364.4|2370.8|2368.7|2366.1|2363.4|327
1684321500000|2023-05-17 11:05:00|2366.5|2364.5|2365.8|2363.8|2367.8|2365.6|2364.9|2362.6|303
1684321800000|2023-05-17 11:10:00|2366|2364|2366.8|2364.8|2367.9|2365.7|2365.4|2363.1|238
1684322100000|2023-05-17 11:15:00|2366.9|2364.9|2367.1|2365.1|2368|2366|2365.9|2363.9|210
1684322400000|2023-05-17 11:20:00|2367|2365|2366.5|2364.5|2367.6|2365.6|2365.9|2363.9|168
1684322700000|2023-05-17 11:25:00|2366.6|2364.6|2369.9|2367.9|2370.4|2368.4|2366.4|2364.4|191
1684323000000|2023-05-17 11:30:00|2370.1|2368.1|2369.3|2367.3|2371.4|2369.4|2369.1|2367.1|188
1684323300000|2023-05-17 11:35:00|2369.2|2367.2|2369.4|2367.4|2369.8|2367.8|2367.8|2365.8|182
1684323600000|2023-05-17 11:40:00|2369.3|2367.3|2370.5|2368.5|2370.8|2368.8|2369.2|2367.2|202
1684323900000|2023-05-17 11:45:00|2370.4|2368.4|2370.2|2368.2|2372.1|2370.1|2369.7|2367.7|191
1684324200000|2023-05-17 11:50:00|2370.1|2368.1|2369.6|2367.6|2371.4|2369.4|2369|2367|219
1684324500000|2023-05-17 11:55:00|2369.7|2367.7|2369.7|2367.7|2371.7|2369.7|2369.5|2367.5|200
1684324800000|2023-05-17 12:00:00|2369.8|2367.8|2369.2|2367.2|2370.5|2368.5|2368.6|2366.6|222
1684325100000|2023-05-17 12:05:00|2369.1|2367.1|2370.1|2368.1|2371.2|2368.9|2368.1|2366.1|191
1684325400000|2023-05-17 12:10:00|2370.4|2368.4|2370.2|2368.2|2371.3|2369.3|2369.5|2367.5|231
1684325700000|2023-05-17 12:15:00|2370.1|2368.1|2368.6|2366.6|2371.3|2369.3|2368.6|2366.6|206
1684326000000|2023-05-17 12:20:00|2368.5|2366.5|2363|2361|2369.2|2367.2|2362.5|2360.5|467
1684326300000|2023-05-17 12:25:00|2362.9|2360.9|2366.3|2363.3|2370|2368|2362.8|2360.4|520
1684326600000|2023-05-17 12:30:00|2366.4|2363.4|2366.6|2364.6|2371.5|2369.5|2366.4|2363.4|588
1684326900000|2023-05-17 12:35:00|2366.5|2364.5|2364.7|2362.7|2367.7|2365.7|2364.3|2362.3|483
1684327200000|2023-05-17 12:40:00|2364.6|2362.6|2365.8|2363.8|2366.6|2364.6|2362.9|2360.9|401
1684327500000|2023-05-17 12:45:00|2366|2364|2370|2368|2370.9|2368.9|2364.6|2362.5|467
1684327800000|2023-05-17 12:50:00|2370.1|2368.1|2372.7|2370.7|2373.4|2371.4|2368.8|2366.6|461
1684328100000|2023-05-17 12:55:00|2372.8|2370.8|2372.3|2370.3|2375.2|2373.2|2370|2367.9|641
1684328400000|2023-05-17 13:00:00|2372|2370|2378|2376|2385.3|2383|2371.8|2369.6|1051
1684328700000|2023-05-17 13:05:00|2377.7|2375.7|2385.7|2383.7|2388.7|2386.2|2377.7|2375.7|1137
1684329000000|2023-05-17 13:10:00|2385.5|2383.5|2384.7|2382.7|2389.2|2387.2|2383.3|2381|914
1684329300000|2023-05-17 13:15:00|2384.6|2382.6|2383.8|2380.8|2387.1|2384.9|2378.7|2376.3|771
1684329600000|2023-05-17 13:20:00|2383.9|2380.9|2386.4|2384.4|2387|2385|2382.5|2380|543
1684329900000|2023-05-17 13:25:00|2386.3|2384.3|2386.8|2384.8|2389|2387|2385.5|2383.5|610
1684330200000|2023-05-17 13:30:00|2386.7|2384.7|2383.1|2381.1|2387.8|2385.8|2378.3|2376.3|935
1684330500000|2023-05-17 13:35:00|2383.3|2381.3|2381.3|2379.3|2386.9|2384.7|2380.4|2378.4|755
1684330800000|2023-05-17 13:40:00|2381|2379|2378.5|2376.5|2383.3|2381.3|2375.8|2373.6|724
1684331100000|2023-05-17 13:45:00|2378.4|2376.4|2374.4|2372.4|2380.3|2378.3|2374.3|2372.3|596
1684331400000|2023-05-17 13:50:00|2374.3|2372.3|2369.3|2367.3|2377.4|2375.4|2367|2364.5|855
1684331700000|2023-05-17 13:55:00|2369.6|2366.6|2364.2|2361.2|2369.8|2366.8|2362.7|2360|828
1684332000000|2023-05-17 14:00:00|2363.9|2360.9|2359.7|2357.7|2367.3|2364.5|2355.2|2352.6|963
1684332300000|2023-05-17 14:05:00|2359.5|2357.5|2365.1|2362.1|2368.8|2366.3|2357.6|2355.6|908
1684332600000|2023-05-17 14:10:00|2365.2|2362.2|2369.7|2366.7|2371.1|2368.7|2364.8|2362.1|673
1684332900000|2023-05-17 14:15:00|2369.8|2366.8|2374.9|2372.9|2376.8|2374.2|2366.3|2364.2|880
1684333200000|2023-05-17 14:20:00|2374.5|2372.5|2376.5|2373.5|2378.1|2375.2|2372.4|2369.6|838
1684333500000|2023-05-17 14:25:00|2375.7|2373.7|2377.7|2374.7|2378.1|2375.8|2374.7|2372|656
1684333800000|2023-05-17 14:30:00|2377.9|2374.9|2378.8|2375.8|2380.2|2377.7|2376|2373.3|628
1684334100000|2023-05-17 14:35:00|2378.7|2375.7|2377.2|2375.2|2380.3|2377.7|2377.1|2374.4|513
1684334400000|2023-05-17 14:40:00|2376.8|2374.8|2378.7|2376.7|2380.3|2377.7|2374.7|2372.2|605
1684334700000|2023-05-17 14:45:00|2379|2376|2377|2375|2379.3|2376.8|2374.9|2372.3|534
1684335000000|2023-05-17 14:50:00|2376.9|2374.9|2374.2|2372.2|2377.1|2374.9|2374.2|2371.7|409
1684335300000|2023-05-17 14:55:00|2374.1|2372.1|2372.4|2370.4|2374.9|2372.9|2371.4|2368.9|458
1684335600000|2023-05-17 15:00:00|2372.5|2370.5|2368.6|2366.6|2373.4|2371.4|2367.4|2364.9|447
1684335900000|2023-05-17 15:05:00|2368.8|2366.8|2370.7|2367.7|2370.7|2368.1|2367.6|2365|414
1684336200000|2023-05-17 15:10:00|2370.8|2367.8|2367|2365|2370.8|2368|2367|2365|228
1684336500000|2023-05-17 15:15:00|2367|2365|2371.3|2368.3|2373.1|2371|2366.6|2364.3|505
1684336800000|2023-05-17 15:20:00|2371.2|2368.2|2371.7|2368.7|2372.7|2370.2|2368.9|2366.1|521
1684337100000|2023-05-17 15:25:00|2371.5|2368.5|2368.6|2365.6|2371.6|2369.2|2368|2365.5|360
1684337400000|2023-05-17 15:30:00|2368.5|2365.5|2367.6|2365.6|2368.8|2366.2|2366.4|2363.9|406
1684337700000|2023-05-17 15:35:00|2367.5|2365.5|2367.6|2364.6|2369.4|2367.1|2367.1|2364.6|316
1684338000000|2023-05-17 15:40:00|2367.5|2364.5|2369.2|2367.2|2370|2367.2|2365.8|2363.4|362
1684338300000|2023-05-17 15:45:00|2369.1|2367.1|2370.9|2368.9|2373.3|2370.8|2369.1|2366.9|495
1684338600000|2023-05-17 15:50:00|2371.2|2369.2|2368.8|2366.8|2372.1|2369.7|2368.6|2366.6|261
1684338900000|2023-05-17 15:55:00|2369.6|2366.6|2368.3|2365.3|2369.6|2367|2366.4|2364.4|303
1684339200000|2023-05-17 16:00:00|2367.8|2365.8|2369.9|2367.9|2370.8|2368.6|2367.6|2365|380
1684339500000|2023-05-17 16:05:00|2370|2368|2369.8|2367.8|2371.2|2368.7|2369.2|2366.9|275
1684339800000|2023-05-17 16:10:00|2370.2|2368.2|2368.6|2366.6|2370.8|2368.6|2367.5|2365|247
1684340100000|2023-05-17 16:15:00|2368.7|2366.7|2370.1|2368.1|2371.1|2368.5|2368.2|2365.9|283
1684340400000|2023-05-17 16:20:00|2370.2|2368.2|2370.3|2368.3|2371.8|2369.5|2369.7|2367.2|247
1684340700000|2023-05-17 16:25:00|2370.4|2368.4|2372.9|2369.9|2373.2|2370.7|2370.4|2367.8|262
1684341000000|2023-05-17 16:30:00|2372.3|2370.3|2374.6|2372.6|2375.2|2372.8|2372|2370|249
1684341300000|2023-05-17 16:35:00|2374.7|2372.7|2374.4|2372.4|2376|2373.5|2374.1|2371.5|230
1684341600000|2023-05-17 16:40:00|2374.3|2372.3|2375.5|2373.5|2378.2|2375.6|2374.2|2371.7|357
1684341900000|2023-05-17 16:45:00|2375.6|2373.6|2378.4|2375.4|2379.2|2376.6|2375.2|2373.1|323
1684342200000|2023-05-17 16:50:00|2378.3|2375.3|2379.6|2376.6|2379.9|2377.3|2378|2375.1|306
1684342500000|2023-05-17 16:55:00|2379.5|2376.5|2380.4|2377.4|2380.9|2378.4|2378.3|2375.7|354
1684342800000|2023-05-17 17:00:00|2380.5|2377.5|2379|2376|2380.8|2378.4|2378.2|2375.5|278
1684343100000|2023-05-17 17:05:00|2378.9|2375.9|2376.4|2373.4|2378.9|2375.9|2375.3|2372.5|313
1684343400000|2023-05-17 17:10:00|2376.5|2373.5|2375.2|2372.2|2376.7|2374.1|2374.7|2372|250
1684343700000|2023-05-17 17:15:00|2375.4|2372.4|2372.8|2369.8|2375.4|2372.8|2372.3|2369.8|256
1684344000000|2023-05-17 17:20:00|2372.9|2369.9|2374.6|2371.6|2375.1|2372.5|2372.6|2369.9|271
1684344300000|2023-05-17 17:25:00|2373.8|2371.8|2375.3|2372.3|2375.8|2373|2373.8|2371.6|186
1684344600000|2023-05-17 17:30:00|2375.2|2372.2|2377.9|2374.9|2379.5|2376.5|2375.2|2372.2|295
1684344900000|2023-05-17 17:35:00|2378|2375|2377.3|2375.3|2378.4|2375.9|2376.4|2373.9|262
1684345200000|2023-05-17 17:40:00|2377.2|2375.2|2377|2374|2378.4|2375.9|2376.4|2373.6|201
1684345500000|2023-05-17 17:45:00|2377.1|2374.1|2377|2374|2377.9|2375.5|2376.3|2373.6|129
1684345800000|2023-05-17 17:50:00|2376.9|2373.9|2376.6|2373.6|2377.2|2374.7|2375.8|2372.8|153
1684346100000|2023-05-17 17:55:00|2376.5|2373.5|2378.1|2375.1|2378.2|2375.8|2376.3|2373.5|172
1684346400000|2023-05-17 18:00:00|2378|2375|2378.2|2375.2|2378.4|2376.3|2377|2374.3|180
1684346700000|2023-05-17 18:05:00|2377.7|2375.7|2377|2374|2378.4|2375.8|2376.2|2373.7|169
1684347000000|2023-05-17 18:10:00|2377.1|2374.1|2375.7|2372.7|2377.9|2375|2374.8|2372.4|221
1684347300000|2023-05-17 18:15:00|2375.9|2372.9|2376.9|2374.9|2377.5|2375|2375|2372.4|173
1684347600000|2023-05-17 18:20:00|2377|2375|2376.7|2374.7|2377.9|2375.4|2376.2|2373.7|173
1684347900000|2023-05-17 18:25:00|2376.8|2374.8|2377.1|2374.1|2377.6|2375|2375|2372.4|232
1684348200000|2023-05-17 18:30:00|2377|2374|2375.7|2373.7|2378.3|2375.8|2375.3|2372.7|246
1684348500000|2023-05-17 18:35:00|2375.9|2373.9|2375.5|2373.5|2377.1|2375|2374.4|2371.7|299
1684348800000|2023-05-17 18:40:00|2375.6|2373.6|2376|2373|2376.6|2373.8|2374.9|2372.6|216
1684349100000|2023-05-17 18:45:00|2375.9|2372.9|2375.3|2373.3|2376.9|2374.1|2375.1|2372.4|164
1684349400000|2023-05-17 18:50:00|2375.2|2373.2|2378.6|2376.6|2379.5|2376.9|2375.1|2372.6|221
1684349700000|2023-05-17 18:55:00|2379.3|2376.3|2379.6|2376.6|2381.2|2378.5|2378.5|2376.1|294
1684350000000|2023-05-17 19:00:00|2379.7|2376.7|2379.4|2377.4|2380.9|2378.1|2378.8|2376.3|233
1684350300000|2023-05-17 19:05:00|2379.5|2377.5|2379|2377|2381.2|2378.6|2379|2376.3|243
1684350600000|2023-05-17 19:10:00|2378.8|2376.8|2379.8|2377.8|2380.5|2378|2378.8|2376.3|145
1684350900000|2023-05-17 19:15:00|2379.9|2377.9|2380.4|2377.4|2381|2378.3|2379.2|2376.6|201
1684351200000|2023-05-17 19:20:00|2380.7|2377.7|2377.8|2375.8|2381.1|2378.1|2377.6|2375.2|195
1684351500000|2023-05-17 19:25:00|2377.9|2375.9|2377|2375|2378.4|2376|2376.6|2373.9|157
1684351800000|2023-05-17 19:30:00|2376.8|2374.8|2377.3|2374.3|2378.1|2375.5|2376.1|2373.5|163
1684352100000|2023-05-17 19:35:00|2377.2|2374.2|2376.7|2374.7|2377.9|2375.2|2376.3|2373.7|167
1684352400000|2023-05-17 19:40:00|2376.6|2374.6|2376.8|2374.8|2378|2375.3|2376.1|2373.7|139
1684352700000|2023-05-17 19:45:00|2376.9|2374.9|2376.1|2374.1|2377.7|2375.1|2376.1|2373.7|144
1684353000000|2023-05-17 19:50:00|2376.3|2373.3|2377.1|2375.1|2377.7|2375.3|2375.8|2373.2|165
1684353300000|2023-05-17 19:55:00|2377|2375|2377.7|2375.7|2378.6|2376.3|2376.7|2374|208
1684353600000|2023-05-17 20:00:00|2377.4|2375.4|2376.6|2374.6|2377.9|2375.4|2376.3|2373.5|99
1684353900000|2023-05-17 20:05:00|2376.5|2374.5|2377|2375|2377.6|2375.1|2376.2|2373.2|93
1684354200000|2023-05-17 20:10:00|2376.9|2374.9|2377.4|2374.4|2378|2375.4|2376.2|2373.5|73
1684354500000|2023-05-17 20:15:00|2377.5|2374.5|2377|2375|2377.8|2375.4|2376.5|2373.9|73
1684354800000|2023-05-17 20:20:00|2376.8|2374.8|2377.8|2374.8|2378.3|2375.3|2376.7|2374.1|58
1684355100000|2023-05-17 20:25:00|2377.7|2374.7|2376.8|2374.8|2378.2|2375.7|2376.8|2374.3|60
1684355400000|2023-05-17 20:30:00|2377.4|2374.4|2377|2374|2377.8|2375.3|2376.6|2373.8|75
1684355700000|2023-05-17 20:35:00|2377.1|2374.1|2376.6|2374.6|2377.4|2374.8|2376.3|2373.7|59
1684356000000|2023-05-17 20:40:00|2376.7|2374.7|2376|2374|2377.2|2374.8|2375.5|2373.1|81
1684356300000|2023-05-17 20:45:00|2375.9|2373.9|2376.5|2373.5|2377|2374.3|2375.9|2373.2|50
1684356600000|2023-05-17 20:50:00|2376.4|2373.4|2376.5|2373.5|2377.1|2374.1|2375.2|2372.6|94
1684356900000|2023-05-17 20:55:00|2376.7|2373.7|2376|2373|2377.3|2374.3|2375.2|2369.5|106
1684360800000|2023-05-17 22:00:00|2376.1|2373.1|2376.1|2373.1|2378.4|2373.8|2373.9|2363.7|135
1684361100000|2023-05-17 22:05:00|2376.2|2373.2|2376.3|2373.3|2376.9|2374.2|2375.4|2372.4|92
1684361400000|2023-05-17 22:10:00|2376|2373|2375.6|2372.6|2376.6|2373.9|2375.4|2372.4|69
1684361700000|2023-05-17 22:15:00|2375.8|2372.8|2376.1|2374.1|2376.6|2374.3|2375|2372.3|68
1684362000000|2023-05-17 22:20:00|2376|2374|2375.5|2373.5|2376.5|2374.1|2375.3|2372.5|92
1684362300000|2023-05-17 22:25:00|2375.9|2372.5|2375.6|2372.6|2376.2|2374|2375.4|2372.5|56
1684362600000|2023-05-17 22:30:00|2375.8|2372.8|2376.3|2373.3|2376.6|2374.4|2375.3|2372.3|57
1684362900000|2023-05-17 22:35:00|2376.6|2373.6|2376.5|2373.5|2377.2|2374.7|2375.9|2373.1|67
1684363200000|2023-05-17 22:40:00|2376.1|2373.1|2376.5|2374.5|2377.2|2374.7|2376|2373|79
1684363500000|2023-05-17 22:45:00|2376.9|2373.9|2376.8|2373.8|2377.1|2374.8|2375.9|2373.2|82
1684363800000|2023-05-17 22:50:00|2376.7|2373.7|2376.2|2374.2|2376.8|2374.4|2375.7|2372.7|70
1684364100000|2023-05-17 22:55:00|2375.9|2373.9|2376.2|2374.2|2376.9|2374.4|2375.7|2372.8|62
1684364400000|2023-05-17 23:00:00|2376.1|2374.1|2375.4|2373.4|2376.5|2374.2|2375.1|2372.5|66
1684364700000|2023-05-17 23:05:00|2375.6|2372.6|2376.6|2373.6|2378.2|2374.2|2375.3|2370.7|72
1684365000000|2023-05-17 23:10:00|2376|2373|2376.2|2373.2|2376.9|2374.2|2375.9|2373|72
1684365300000|2023-05-17 23:15:00|2376.3|2373.3|2376.5|2374.5|2377.1|2374.7|2376|2373|52
1684365600000|2023-05-17 23:20:00|2377|2374|2376.5|2374.5|2377.1|2374.6|2376.2|2373.5|50
1684365900000|2023-05-17 23:25:00|2376.4|2374.4|2376.4|2374.4|2377.3|2374.6|2376.2|2373.5|69
1684366200000|2023-05-17 23:30:00|2376.3|2374.3|2377|2374|2377|2374.3|2375.8|2373.1|82
1684366500000|2023-05-17 23:35:00|2377.1|2374.1|2376.7|2374.7|2377.2|2374.7|2376.2|2373.6|52
1684366800000|2023-05-17 23:40:00|2376.5|2374.5|2376.9|2373.9|2377.3|2374.8|2376.2|2373.6|54
1684367100000|2023-05-17 23:45:00|2377|2374|2377.2|2374.2|2377.2|2374.7|2376.3|2373.6|58
1684367400000|2023-05-17 23:50:00|2376.9|2373.9|2376.9|2373.9|2377.6|2375.2|2376.6|2373.8|63
1684367700000|2023-05-17 23:55:00|2377.2|2374.2|2376.8|2374.8|2377.6|2375|2376.6|2373.8|73
1684368000000|2023-05-18 00:00:00|2376.9|2374.9|2376.8|2373.8|2377.4|2375|2376.1|2373.1|96
1684368300000|2023-05-18 00:05:00|2376.7|2373.7|2376.3|2373.3|2377|2374.2|2376|2373.1|112
1684368600000|2023-05-18 00:10:00|2376.2|2373.2|2376.1|2373.1|2376.6|2373.9|2375.5|2373|79
1684368900000|2023-05-18 00:15:00|2376.2|2373.2|2375.6|2373.6|2376.6|2373.9|2375.4|2372.8|82
1684369200000|2023-05-18 00:20:00|2376.1|2373.1|2377|2374|2377.1|2374.3|2375.5|2372.9|77
1684369500000|2023-05-18 00:25:00|2377.3|2374.3|2377.3|2374.3|2377.7|2375|2376.2|2373.8|84
1684369800000|2023-05-18 00:30:00|2377.2|2374.2|2376.8|2373.8|2377.4|2374.9|2376.2|2373.7|77
1684370100000|2023-05-18 00:35:00|2376.7|2373.7|2376.2|2374.2|2376.9|2374.4|2376|2373.7|56
1684370400000|2023-05-18 00:40:00|2376.3|2374.3|2378.1|2375.1|2378.3|2375.8|2376.2|2374|67
1684370700000|2023-05-18 00:45:00|2378.2|2375.2|2378.8|2375.8|2379.8|2377.2|2377.6|2375.2|89
1684371000000|2023-05-18 00:50:00|2378.7|2375.7|2378.4|2375.4|2379.2|2376.8|2377.7|2375.2|80
1684371300000|2023-05-18 00:55:00|2378.5|2375.5|2378.3|2375.3|2378.8|2376|2377.4|2374.9|105
1684371600000|2023-05-18 01:00:00|2377.9|2374.9|2374.9|2371.9|2378.2|2375.2|2374.8|2371.9|357
1684371900000|2023-05-18 01:05:00|2374.8|2371.8|2376.8|2373.8|2377.4|2374.4|2374.8|2371.8|248
1684372200000|2023-05-18 01:10:00|2376.9|2373.9|2374.6|2371.6|2377.4|2374.6|2373.4|2370.4|247
1684372500000|2023-05-18 01:15:00|2374.5|2371.5|2374|2371|2376.1|2373.3|2373.6|2370.7|225
1684372800000|2023-05-18 01:20:00|2374.1|2371.1|2375.4|2372.4|2375.5|2372.8|2373.7|2370.8|179
1684373100000|2023-05-18 01:25:00|2375.5|2372.5|2375.5|2372.5|2376.4|2373.6|2374.9|2372.4|158
1684373400000|2023-05-18 01:30:00|2375.6|2372.6|2370.8|2367.8|2375.8|2372.8|2370.5|2367.5|481
1684373700000|2023-05-18 01:35:00|2370.9|2367.9|2372.1|2369.1|2373.8|2371.2|2370.8|2367.9|438
1684374000000|2023-05-18 01:40:00|2372.2|2369.2|2371.7|2368.7|2372.6|2369.8|2370.5|2367.8|367
1684374300000|2023-05-18 01:45:00|2371.6|2368.6|2374.7|2371.7|2374.8|2371.8|2371.6|2368.6|250
1684374600000|2023-05-18 01:50:00|2374.6|2371.6|2374.2|2371.2|2374.8|2372.3|2373|2370.3|206
1684374900000|2023-05-18 01:55:00|2374.1|2371.1|2375.2|2373.2|2375.6|2373.2|2372.5|2370|186
1684375200000|2023-05-18 02:00:00|2375.1|2373.1|2375.2|2372.2|2377.4|2374.4|2374.7|2371.8|241
1684375500000|2023-05-18 02:05:00|2375.1|2372.1|2373.8|2370.8|2375.7|2373.1|2372.7|2369.7|227
1684375800000|2023-05-18 02:10:00|2373.9|2370.9|2374.5|2371.5|2374.6|2371.9|2372.6|2370.1|174
1684376100000|2023-05-18 02:15:00|2374.7|2371.7|2375.6|2372.6|2375.8|2373.4|2374.4|2371.4|110
1684376400000|2023-05-18 02:20:00|2375.7|2372.7|2376.1|2374.1|2377.5|2374.8|2375.1|2372.3|131
1684376700000|2023-05-18 02:25:00|2376.2|2374.2|2375.7|2372.7|2376.8|2374.2|2375.2|2372.2|113
1684377000000|2023-05-18 02:30:00|2375.6|2372.6|2374.3|2371.3|2375.9|2373.4|2374|2371.3|217
1684377300000|2023-05-18 02:35:00|2374.2|2371.2|2373|2370|2374.3|2371.3|2372.1|2369.6|197
1684377600000|2023-05-18 02:40:00|2373.1|2370.1|2373.8|2370.8|2374.2|2371.6|2372.7|2370.1|137
1684377900000|2023-05-18 02:45:00|2373.9|2370.9|2373.8|2371.8|2374.5|2371.8|2372.8|2370.2|160
1684378200000|2023-05-18 02:50:00|2373.9|2371.9|2375.3|2372.3|2375.6|2373|2372.8|2370.6|137
1684378500000|2023-05-18 02:55:00|2375.2|2372.2|2375.2|2372.2|2375.9|2373.4|2374.5|2371.5|150
1684378800000|2023-05-18 03:00:00|2375.3|2372.3|2376.3|2373.3|2376.8|2374.4|2374.9|2372.2|167
1684379100000|2023-05-18 03:05:00|2376.5|2373.5|2375.4|2372.4|2376.8|2374.6|2375.1|2372.4|149
1684379400000|2023-05-18 03:10:00|2375.2|2372.2|2372.9|2370.9|2375.8|2373.5|2372.7|2370.2|152
1684379700000|2023-05-18 03:15:00|2373.6|2370.6|2373.3|2370.3|2374.3|2371.7|2372.2|2369.6|182
1684380000000|2023-05-18 03:20:00|2373.1|2370.1|2372.3|2369.3|2373.1|2370.8|2371.6|2368.7|206
1684380300000|2023-05-18 03:25:00|2372.2|2369.2|2372.3|2369.3|2372.8|2370.1|2370.6|2367.6|161
1684380600000|2023-05-18 03:30:00|2372.2|2369.2|2372.3|2369.3|2373.3|2370.8|2372|2369.1|78
1684380900000|2023-05-18 03:35:00|2372.4|2369.4|2371.5|2368.5|2372.8|2370|2370.6|2368|116
1684381200000|2023-05-18 03:40:00|2371.4|2368.4|2370.8|2367.8|2372.1|2369.5|2370.7|2367.7|75
1684381500000|2023-05-18 03:45:00|2370.9|2367.9|2370.2|2368.2|2371.2|2368.5|2369.7|2367.3|76
1684381800000|2023-05-18 03:50:00|2370.1|2368.1|2370.8|2368.8|2371.4|2368.8|2369.8|2367.2|105
1684382100000|2023-05-18 03:55:00|2370.9|2368.9|2371.5|2368.5|2371.7|2369.4|2370.7|2368.2|56
1684382400000|2023-05-18 04:00:00|2371.4|2368.4|2370.4|2367.4|2372.3|2369.8|2369.6|2367.2|110
1684382700000|2023-05-18 04:05:00|2370.3|2367.3|2370.9|2367.9|2371|2368.4|2369.7|2367.1|73
1684383000000|2023-05-18 04:10:00|2371|2368|2370.4|2367.4|2371|2368.3|2369.3|2366.7|90
1684383300000|2023-05-18 04:15:00|2370|2368|2370.7|2367.7|2371.7|2368.9|2370|2367.6|66
1684383600000|2023-05-18 04:20:00|2370.8|2367.8|2369.7|2366.7|2370.8|2368|2369.1|2366.1|74
1684383900000|2023-05-18 04:25:00|2369.2|2367.2|2370|2367|2370.5|2367.9|2368.8|2366.3|93
1684384200000|2023-05-18 04:30:00|2370.1|2367.1|2368.8|2366.8|2370.3|2367.7|2368.8|2366.3|78
1684384500000|2023-05-18 04:35:00|2368.9|2366.9|2368.2|2365.2|2369.6|2366.9|2367.4|2364.9|118
1684384800000|2023-05-18 04:40:00|2368.3|2365.3|2367.1|2364.1|2368.4|2365.9|2366.3|2363.9|118
1684385100000|2023-05-18 04:45:00|2367.2|2364.2|2366.8|2363.8|2367.3|2364.8|2365.9|2363.3|94
1684385400000|2023-05-18 04:50:00|2366.7|2363.7|2366.3|2363.3|2366.8|2364|2365.6|2363|82
1684385700000|2023-05-18 04:55:00|2366.2|2363.2|2365.3|2363.3|2366.2|2363.8|2365.2|2362.5|111
1684386000000|2023-05-18 05:00:00|2365.4|2363.4|2365|2362|2365.8|2363.4|2363.7|2361.1|141
1684386300000|2023-05-18 05:05:00|2365.1|2362.1|2363.2|2361.2|2365.2|2362.2|2363.1|2360.6|101
1684386600000|2023-05-18 05:10:00|2363.1|2361.1|2364.3|2362.3|2364.8|2362.3|2362.7|2359.9|159
1684386900000|2023-05-18 05:15:00|2364.2|2362.2|2362.9|2360.9|2364.9|2362.2|2362.7|2360.2|152
1684387200000|2023-05-18 05:20:00|2363.5|2360.5|2361.8|2358.8|2364.2|2361.6|2361.5|2358.7|185
1684387500000|2023-05-18 05:25:00|2361.7|2358.7|2362|2360|2363.3|2360.7|2360.9|2358.4|205
1684387800000|2023-05-18 05:30:00|2361.9|2359.9|2362.6|2359.6|2362.9|2360.3|2360.7|2358.2|329
1684388100000|2023-05-18 05:35:00|2362.7|2359.7|2363.9|2360.9|2365.1|2362.1|2361.6|2359.2|237
1684388400000|2023-05-18 05:40:00|2364.2|2361.2|2360.7|2357.7|2365.2|2362.4|2359.8|2357.3|301
1684388700000|2023-05-18 05:45:00|2360.6|2357.6|2359.6|2356.6|2362.2|2359.2|2359|2356.2|273
1684389000000|2023-05-18 05:50:00|2359.5|2356.5|2361.4|2358.4|2361.8|2359|2359.1|2356.4|226
1684389300000|2023-05-18 05:55:00|2361.3|2358.3|2362.1|2359.1|2362.7|2360.2|2361|2358.2|216
1684389600000|2023-05-18 06:00:00|2362|2359|2361.9|2358.9|2362.7|2360.4|2360|2357.5|235
1684389900000|2023-05-18 06:05:00|2362|2359|2362.9|2360.9|2363.9|2361.9|2361.2|2358.5|256
1684390200000|2023-05-18 06:10:00|2363|2361|2362.2|2359.2|2363.8|2361.3|2360.4|2358.4|286
1684390500000|2023-05-18 06:15:00|2362.1|2359.1|2365|2362|2366.1|2363.7|2361.6|2358.9|300
1684390800000|2023-05-18 06:20:00|2364.9|2361.9|2367.7|2365.7|2369.2|2366.5|2364.6|2361.8|331
1684391100000|2023-05-18 06:25:00|2367.9|2365.9|2369|2366|2369.5|2367.3|2365.9|2363.8|270
1684391400000|2023-05-18 06:30:00|2369.2|2366.2|2366|2364|2369.5|2366.7|2365.7|2363.3|239
1684391700000|2023-05-18 06:35:00|2365.9|2363.9|2366.1|2364.1|2366.9|2364.3|2365.1|2362.8|246
1684392000000|2023-05-18 06:40:00|2365.9|2363.9|2367|2365|2368|2365.3|2365|2362.7|290
1684392300000|2023-05-18 06:45:00|2367.1|2365.1|2365.5|2363.5|2367.3|2365.3|2365.2|2362.8|203
1684392600000|2023-05-18 06:50:00|2365.4|2363.4|2361.2|2358.2|2365.6|2363.6|2360.6|2358.2|268
1684392900000|2023-05-18 06:55:00|2360.9|2357.9|2360.9|2358.9|2362|2360|2360.3|2357.9|270
1684393200000|2023-05-18 07:00:00|2360.8|2358.8|2357.9|2355.9|2361.6|2359.3|2357.4|2354.9|384
1684393500000|2023-05-18 07:05:00|2358|2356|2358.1|2356.1|2359.5|2357|2356.9|2354.5|315
1684393800000|2023-05-18 07:10:00|2358|2356|2358|2356|2360|2357.5|2357|2354.5|200
1684394100000|2023-05-18 07:15:00|2357.8|2355.8|2356.9|2353.9|2358.4|2355.9|2356.3|2353.7|283
1684394400000|2023-05-18 07:20:00|2356.8|2353.8|2357.4|2355.4|2359.2|2356.2|2356.5|2353.8|318
1684394700000|2023-05-18 07:25:00|2357.5|2355.5|2359.5|2357.5|2359.8|2357.8|2356.4|2354.1|246
1684395000000|2023-05-18 07:30:00|2359.6|2357.6|2357.5|2354.5|2360|2357.6|2356|2353.5|262
1684395300000|2023-05-18 07:35:00|2357.6|2354.6|2360.8|2357.8|2360.9|2358.4|2356.6|2353.6|242
1684395600000|2023-05-18 07:40:00|2360.9|2357.9|2358.7|2356.7|2361|2358.7|2358.3|2356|249
1684395900000|2023-05-18 07:45:00|2358.8|2356.8|2357.1|2355.1|2361.1|2358.3|2356.9|2354.9|264
1684396200000|2023-05-18 07:50:00|2357|2355|2355.6|2352.6|2358.5|2356.5|2355.2|2352.3|246
1684396500000|2023-05-18 07:55:00|2355.5|2352.5|2350.4|2347.4|2355.8|2353.6|2348.4|2345.7|570
1684396800000|2023-05-18 08:00:00|2350.3|2347.3|2349.6|2346.6|2350.7|2348.1|2347.4|2345|461
1684397100000|2023-05-18 08:05:00|2349.5|2346.5|2349.5|2347.5|2351.6|2349.3|2348.8|2346.2|314
1684397400000|2023-05-18 08:10:00|2349.4|2347.4|2344.4|2341.4|2349.8|2347.7|2343.6|2341.2|293
1684397700000|2023-05-18 08:15:00|2344.3|2341.3|2344.4|2341.4|2344.9|2342.2|2342.5|2340.4|284
1684398000000|2023-05-18 08:20:00|2344.2|2341.2|2345.9|2343.9|2347.7|2345.2|2344|2341.2|292
1684398300000|2023-05-18 08:25:00|2345.8|2343.8|2349.2|2347.2|2350.4|2347.9|2345.8|2343.5|252
1684398600000|2023-05-18 08:30:00|2349|2347|2346.8|2344.8|2349.7|2347|2346.3|2344|318
1684398900000|2023-05-18 08:35:00|2346.9|2344.9|2347.5|2345.5|2349.7|2347.4|2346.9|2344.9|282
1684399200000|2023-05-18 08:40:00|2347.4|2345.4|2347.8|2344.8|2350.1|2348|2347.4|2344.8|321
1684399500000|2023-05-18 08:45:00|2348|2345|2345.5|2343.5|2348.5|2346.2|2345.4|2343.1|274
1684399800000|2023-05-18 08:50:00|2345.3|2343.3|2346.3|2344.3|2347.4|2345.1|2345.3|2343.3|232
1684400100000|2023-05-18 08:55:00|2346.2|2344.2|2347.8|2345.8|2348.5|2346.3|2345.5|2343.5|265
1684400400000|2023-05-18 09:00:00|2347.7|2345.7|2350.1|2348.1|2351.4|2349.3|2347.2|2345.2|272
1684400700000|2023-05-18 09:05:00|2349.9|2347.9|2350.3|2348.3|2351.5|2349.5|2349.6|2347.4|236
1684401000000|2023-05-18 09:10:00|2350.4|2348.4|2349.4|2347.4|2351.2|2348.8|2349|2347|174
1684401300000|2023-05-18 09:15:00|2349.3|2347.3|2348|2346|2349.5|2347.4|2347|2344.9|199
1684401600000|2023-05-18 09:20:00|2347.9|2345.9|2348.4|2346.4|2349.9|2347.9|2347.9|2345.5|167
1684401900000|2023-05-18 09:25:00|2348.3|2346.3|2348.8|2346.8|2349.7|2347.4|2346.9|2344.9|232
1684402200000|2023-05-18 09:30:00|2348.9|2346.9|2349.9|2347.9|2351.8|2349.3|2348.8|2346.3|211
1684402500000|2023-05-18 09:35:00|2349.8|2347.8|2350.1|2348.1|2352.1|2350|2349.7|2347.5|173
1684402800000|2023-05-18 09:40:00|2350|2348|2349.8|2347.8|2350.8|2348.8|2349|2346.8|157
1684403100000|2023-05-18 09:45:00|2349.9|2347.9|2351.9|2349.9|2352.6|2350.3|2349.6|2347|201
1684403400000|2023-05-18 09:50:00|2351.8|2349.8|2352.9|2350.9|2354.5|2352.1|2351.1|2349.1|208
1684403700000|2023-05-18 09:55:00|2352.7|2350.7|2351.7|2349.7|2353.1|2351.1|2351.1|2349.1|132
1684404000000|2023-05-18 10:00:00|2351.6|2349.6|2353.7|2350.7|2353.7|2351.2|2350.5|2348.5|247
1684404300000|2023-05-18 10:05:00|2353|2351|2352.9|2350.9|2353.6|2351.3|2352.6|2350.5|113
1684404600000|2023-05-18 10:10:00|2353|2351|2355.2|2353.2|2355.3|2353.2|2352.9|2350.2|179
1684404900000|2023-05-18 10:15:00|2355.3|2353.3|2356.5|2353.5|2357.9|2355|2354.9|2352.8|196
1684405200000|2023-05-18 10:20:00|2356.4|2353.4|2356.9|2354.9|2357.6|2355.5|2355.7|2353.4|199
1684405500000|2023-05-18 10:25:00|2357|2355|2356.2|2354.2|2357.8|2355.5|2355.6|2353.3|168
1684405800000|2023-05-18 10:30:00|2356.5|2354.5|2355.8|2353.8|2357|2354.7|2355.5|2353.1|170
1684406100000|2023-05-18 10:35:00|2355.7|2353.7|2357.6|2354.6|2360|2357.5|2355.7|2353.7|204
1684406400000|2023-05-18 10:40:00|2357.7|2354.7|2357|2354|2358.8|2356.5|2356.1|2353.3|151
1684406700000|2023-05-18 10:45:00|2357.1|2354.1|2357.8|2355.8|2358.8|2356.4|2356.9|2354.1|169
1684407000000|2023-05-18 10:50:00|2357.6|2355.6|2356.5|2354.5|2358.8|2356.4|2356.3|2353.4|190
1684407300000|2023-05-18 10:55:00|2357|2354|2356|2353|2358.2|2355.4|2355.6|2352.9|231
1684407600000|2023-05-18 11:00:00|2355.8|2352.8|2353.8|2351.8|2355.8|2353.1|2352.4|2349.8|286
1684407900000|2023-05-18 11:05:00|2353.7|2351.7|2353.7|2350.7|2355.3|2352.8|2353|2350.6|209
1684408200000|2023-05-18 11:10:00|2353.9|2350.9|2355.1|2352.1|2355.1|2352.7|2352.2|2350.2|189
1684408500000|2023-05-18 11:15:00|2355|2352|2354.6|2352.6|2355.3|2352.8|2352.8|2350.8|187
1684408800000|2023-05-18 11:20:00|2354.7|2352.7|2355|2353|2356.9|2354.9|2354.7|2352.7|192
1684409100000|2023-05-18 11:25:00|2354.8|2352.8|2353.9|2351.9|2354.9|2352.8|2352.6|2350.6|187
1684409400000|2023-05-18 11:30:00|2353.8|2351.8|2354.1|2352.1|2354.4|2352.1|2352.4|2350.4|194
1684409700000|2023-05-18 11:35:00|2354.3|2352.3|2356.8|2354.8|2358.3|2355.8|2354.2|2352.2|272
1684410000000|2023-05-18 11:40:00|2356.7|2354.7|2358.3|2356.3|2359.5|2357.5|2356.6|2354.6|224
1684410300000|2023-05-18 11:45:00|2358.2|2356.2|2357.9|2355.9|2360|2357.4|2357.9|2355.9|175
1684410600000|2023-05-18 11:50:00|2358.1|2356.1|2356|2354|2358.7|2356.6|2355.8|2353.6|178
1684410900000|2023-05-18 11:55:00|2355.9|2353.9|2353.6|2351.6|2356.6|2354.3|2352.4|2350.4|266
1684411200000|2023-05-18 12:00:00|2353.3|2351.3|2354.1|2352.1|2355|2352.8|2352.8|2350.8|267
1684411500000|2023-05-18 12:05:00|2354.2|2352.2|2356.5|2354.5|2357.4|2355|2353.7|2351.3|278
1684411800000|2023-05-18 12:10:00|2356.6|2354.6|2357.3|2354.3|2359.7|2357.3|2356.4|2354.1|272
1684412100000|2023-05-18 12:15:00|2357.4|2354.4|2357.4|2355.4|2358.6|2356.6|2356|2354|267
1684412400000|2023-05-18 12:20:00|2357.3|2355.3|2354.9|2352.9|2359.9|2357.5|2354.8|2352.8|419
1684412700000|2023-05-18 12:25:00|2355|2353|2356.2|2353.2|2356.7|2354.4|2353.5|2350.9|331
1684413000000|2023-05-18 12:30:00|2356.3|2353.3|2345|2342|2358.7|2355.7|2343.9|2341.5|929
1684413300000|2023-05-18 12:35:00|2344.8|2341.8|2346.5|2344.5|2350.7|2348|2344.4|2341.7|737
1684413600000|2023-05-18 12:40:00|2346.4|2344.4|2358.6|2355.6|2359|2356.6|2346.1|2343.9|727
1684413900000|2023-05-18 12:45:00|2358.7|2355.7|2351.1|2349.1|2360.2|2358.1|2350.6|2347.7|721
1684414200000|2023-05-18 12:50:00|2351|2349|2352.1|2350.1|2354.9|2352.5|2349.7|2347.3|855
1684414500000|2023-05-18 12:55:00|2352.2|2350.2|2348.7|2346.7|2352.4|2350.2|2348.6|2346|627
1684414800000|2023-05-18 13:00:00|2348.8|2346.8|2352.7|2349.7|2355|2352.5|2346.5|2344|764
1684415100000|2023-05-18 13:05:00|2352.4|2349.4|2356.6|2353.6|2357.1|2354.5|2351.6|2348.6|786
1684415400000|2023-05-18 13:10:00|2356.5|2353.5|2354.2|2351.2|2358.1|2355.8|2352.7|2350.3|671
1684415700000|2023-05-18 13:15:00|2354.1|2351.1|2354.7|2351.7|2358.3|2355.9|2352.4|2349.4|752
1684416000000|2023-05-18 13:20:00|2354.5|2351.5|2354|2351|2358|2355.2|2353.4|2350.6|826
1684416300000|2023-05-18 13:25:00|2354.1|2351.1|2353.6|2350.6|2358|2355.4|2352.7|2349.7|752
1684416600000|2023-05-18 13:30:00|2353.9|2350.9|2343.3|2340.3|2354|2351.3|2343.1|2340.1|964
1684416900000|2023-05-18 13:35:00|2343.5|2340.5|2341.9|2338.9|2344.2|2341.8|2339.6|2337|932
1684417200000|2023-05-18 13:40:00|2341.7|2338.7|2351|2349|2351.8|2349.3|2340.5|2337.5|840
1684417500000|2023-05-18 13:45:00|2350.6|2348.6|2345.3|2343.3|2352.4|2350|2343.7|2341.5|643
1684417800000|2023-05-18 13:50:00|2345.4|2343.4|2344.5|2342.5|2349.4|2347|2343.7|2341.7|686
1684418100000|2023-05-18 13:55:00|2344.1|2342.1|2349.5|2346.5|2349.5|2346.5|2341.4|2339.2|733
1684418400000|2023-05-18 14:00:00|2349.4|2346.4|2349.4|2346.4|2354.8|2351.9|2347.7|2345.3|911
1684418700000|2023-05-18 14:05:00|2349.2|2346.2|2353.1|2351.1|2356.9|2354.3|2348|2345.5|786
1684419000000|2023-05-18 14:10:00|2353.3|2351.3|2352.2|2350.2|2355.6|2353.3|2350.9|2348.9|609
1684419300000|2023-05-18 14:15:00|2352.1|2350.1|2354.3|2351.3|2354.9|2352.3|2351.2|2348.7|658
1684419600000|2023-05-18 14:20:00|2353.8|2351.8|2350.2|2347.2|2356.9|2354.7|2349.3|2346.8|661
1684419900000|2023-05-18 14:25:00|2350.1|2347.1|2349|2346|2351.2|2348.6|2347.9|2345.6|596
1684420200000|2023-05-18 14:30:00|2349.2|2346.2|2347.6|2345.6|2351.7|2349.4|2347.3|2344.8|647
1684420500000|2023-05-18 14:35:00|2347.7|2345.7|2345.1|2343.1|2349.5|2347.2|2344.6|2342.1|485
1684420800000|2023-05-18 14:40:00|2345|2343|2341.8|2338.8|2345.4|2343.1|2340|2338|621
1684421100000|2023-05-18 14:45:00|2342.3|2339.3|2341|2339|2343.7|2341.6|2340.2|2338.2|489
1684421400000|2023-05-18 14:50:00|2340.9|2338.9|2341.4|2339.4|2341.9|2339.9|2339.4|2337.4|473
1684421700000|2023-05-18 14:55:00|2341.5|2339.5|2342.5|2340.5|2343.6|2341.4|2340.7|2338.4|437
1684422000000|2023-05-18 15:00:00|2342.6|2340.6|2336.4|2334.4|2342.7|2340.6|2334.3|2331.3|562
1684422300000|2023-05-18 15:05:00|2336.3|2334.3|2339.8|2337.8|2341.4|2339|2335.2|2332.7|498
1684422600000|2023-05-18 15:10:00|2339.7|2337.7|2337.8|2335.8|2340.4|2337.9|2334.8|2332.4|376
1684422900000|2023-05-18 15:15:00|2338|2336|2335.2|2332.2|2338.4|2336|2333.7|2331.6|346
1684423200000|2023-05-18 15:20:00|2335.1|2332.1|2335.1|2333.1|2337.2|2335.1|2334.2|2331.7|361
1684423500000|2023-05-18 15:25:00|2335.2|2333.2|2340.4|2337.4|2340.4|2337.6|2335.2|2333.1|323
1684423800000|2023-05-18 15:30:00|2340.3|2337.3|2340.6|2338.6|2341.8|2339.5|2339.1|2336.5|345
1684424100000|2023-05-18 15:35:00|2340.7|2338.7|2342.7|2340.7|2345|2342.9|2340.4|2337.9|334
1684424400000|2023-05-18 15:40:00|2342.8|2340.8|2342.8|2339.8|2343.9|2341.7|2341.8|2339.7|317
1684424700000|2023-05-18 15:45:00|2342.9|2339.9|2347.7|2345.7|2347.9|2345.9|2340.8|2338.4|375
1684425000000|2023-05-18 15:50:00|2347.8|2345.8|2345.7|2343.7|2348|2345.8|2345.2|2343|297
1684425300000|2023-05-18 15:55:00|2345.8|2343.8|2347.1|2344.1|2348.6|2346.3|2345.8|2343.2|379
1684425600000|2023-05-18 16:00:00|2346.8|2344.8|2349.5|2347.5|2351.2|2348.4|2346.8|2344.7|498
1684425900000|2023-05-18 16:05:00|2349.6|2347.6|2352.7|2349.7|2355.1|2352.1|2349.6|2347.3|350
1684426200000|2023-05-18 16:10:00|2352.6|2349.6|2349.7|2346.7|2353.1|2350.1|2348.6|2345.7|416
1684426500000|2023-05-18 16:15:00|2349.8|2346.8|2348.6|2346.6|2351.8|2348.8|2347.4|2345.2|416
1684426800000|2023-05-18 16:20:00|2348.7|2346.7|2347.3|2345.3|2350.5|2348.3|2347.1|2344.7|341
1684427100000|2023-05-18 16:25:00|2347.4|2345.4|2346.2|2343.2|2348|2345.4|2344.6|2342.2|361
1684427400000|2023-05-18 16:30:00|2346.3|2343.3|2345.3|2343.3|2347.2|2344.5|2344.6|2342.1|242
1684427700000|2023-05-18 16:35:00|2345.9|2342.9|2344.6|2341.6|2346.2|2343.5|2343.4|2341.2|272
1684428000000|2023-05-18 16:40:00|2344.5|2341.5|2345.8|2343.8|2346.6|2344.2|2342.3|2339.9|290
1684428300000|2023-05-18 16:45:00|2345.7|2343.7|2346.8|2344.8|2348.3|2346|2345.3|2342.9|269
1684428600000|2023-05-18 16:50:00|2346.9|2344.9|2347.5|2345.5|2349|2346.9|2346.7|2344.5|248
1684428900000|2023-05-18 16:55:00|2347.4|2345.4|2348.6|2345.6|2350.3|2348.3|2346.9|2344.7|352
1684429200000|2023-05-18 17:00:00|2348.7|2345.7|2346.7|2344.7|2349.4|2347.1|2346.3|2343.7|312
1684429500000|2023-05-18 17:05:00|2346.8|2344.8|2347.3|2344.3|2348.3|2345.8|2346.2|2344.2|254
1684429800000|2023-05-18 17:10:00|2347.2|2344.2|2344.9|2342.9|2347.5|2345|2344.5|2342.2|201
1684430100000|2023-05-18 17:15:00|2344.6|2342.6|2344|2342|2346.2|2343.8|2343.7|2341.6|305
1684430400000|2023-05-18 17:20:00|2343.8|2341.8|2347.7|2345.7|2349.2|2346.7|2343.6|2341.6|297
1684430700000|2023-05-18 17:25:00|2347.8|2345.8|2351.3|2349.3|2352.3|2349.9|2347.5|2345.5|440
1684431000000|2023-05-18 17:30:00|2351.2|2349.2|2350.5|2348.5|2353.5|2351.5|2350|2347.9|423
1684431300000|2023-05-18 17:35:00|2350.7|2348.7|2348.3|2346.3|2351.2|2348.7|2347.9|2345.9|290
1684431600000|2023-05-18 17:40:00|2348.4|2346.4|2351.4|2349.4|2352.7|2350.4|2348.1|2346|320
1684431900000|2023-05-18 17:45:00|2351.3|2349.3|2350|2348|2352.3|2349.9|2349.9|2347.9|212
1684432200000|2023-05-18 17:50:00|2349.8|2347.8|2349.9|2347.9|2350.6|2348.6|2349.3|2347.3|257
1684432500000|2023-05-18 17:55:00|2350.1|2348.1|2351|2349|2351.6|2349.1|2349.6|2347.6|195
1684432800000|2023-05-18 18:00:00|2350.6|2348.6|2350.8|2348.8|2351.9|2349.6|2349.8|2347.5|267
1684433100000|2023-05-18 18:05:00|2350.7|2348.7|2348.6|2346.6|2351.1|2349.1|2348.4|2346|176
1684433400000|2023-05-18 18:10:00|2348.5|2346.5|2347.6|2345.6|2348.5|2346.5|2346.9|2344.9|131
1684433700000|2023-05-18 18:15:00|2347.2|2345.2|2347.6|2345.6|2348.2|2346.2|2346.9|2344.8|179
1684434000000|2023-05-18 18:20:00|2347.5|2345.5|2348.5|2346.5|2349.5|2347.5|2347.5|2345.5|170
1684434300000|2023-05-18 18:25:00|2348.6|2346.6|2349.4|2346.4|2349.4|2347|2347.8|2345.3|152
1684434600000|2023-05-18 18:30:00|2348.9|2346.9|2348|2346|2349.3|2347.3|2347.9|2345.9|117
1684434900000|2023-05-18 18:35:00|2347.9|2345.9|2345.1|2343.1|2348.4|2346.2|2344.9|2342.9|135
1684435200000|2023-05-18 18:40:00|2345.2|2343.2|2344.3|2342.3|2345.6|2343.6|2344|2342|161
1684435500000|2023-05-18 18:45:00|2344.4|2342.4|2349.7|2347.7|2349.9|2347.8|2344.4|2342.4|227
1684435800000|2023-05-18 18:50:00|2349.8|2347.8|2353.1|2350.1|2354.3|2352|2349.6|2347.6|269
1684436100000|2023-05-18 18:55:00|2353.4|2350.4|2350.8|2348.8|2353.4|2351.3|2350.6|2348.3|225
1684436400000|2023-05-18 19:00:00|2350.9|2348.9|2352|2350|2352.6|2350.4|2350|2347.8|225
1684436700000|2023-05-18 19:05:00|2352.2|2350.2|2351.2|2349.2|2352.9|2350.6|2351.1|2349.1|128
1684437000000|2023-05-18 19:10:00|2351.1|2349.1|2349.4|2347.4|2351.9|2349.2|2349.4|2347.2|96
1684437300000|2023-05-18 19:15:00|2349.5|2347.5|2348.4|2345.4|2350|2347.7|2347.9|2345.4|134
1684437600000|2023-05-18 19:20:00|2348|2346|2349.6|2347.6|2350|2347.6|2347.9|2345.9|116
1684437900000|2023-05-18 19:25:00|2349.5|2347.5|2348.5|2346.5|2350|2347.9|2348.4|2346.4|157
1684438200000|2023-05-18 19:30:00|2348.6|2346.6|2349.4|2347.4|2350|2347.5|2348.6|2346.5|78
1684438500000|2023-05-18 19:35:00|2349.7|2347.7|2351.2|2349.2|2351.8|2349.4|2349.6|2347.6|126
1684438800000|2023-05-18 19:40:00|2351.3|2349.3|2351.7|2349.7|2352.4|2349.9|2350.7|2348.7|170
1684439100000|2023-05-18 19:45:00|2351.8|2349.8|2352|2350|2352.9|2350.8|2351.8|2349.6|176
1684439400000|2023-05-18 19:50:00|2352.1|2350.1|2350.2|2348.2|2352.1|2350.1|2349.9|2347.5|133
1684439700000|2023-05-18 19:55:00|2350.1|2348.1|2349.8|2347.8|2350.7|2348.5|2349.4|2347|162
1684440000000|2023-05-18 20:00:00|2350.2|2347.2|2350|2348|2351.2|2348.9|2349.8|2347.2|100
1684440300000|2023-05-18 20:05:00|2350.1|2348.1|2351.3|2348.3|2351.4|2348.9|2349.9|2347.5|56
1684440600000|2023-05-18 20:10:00|2351.2|2348.2|2350.3|2348.3|2351.4|2349|2350.1|2347.5|90
1684440900000|2023-05-18 20:15:00|2350.4|2348.4|2350.5|2348.5|2351.4|2348.9|2349.8|2347.8|67
1684441200000|2023-05-18 20:20:00|2350.4|2348.4|2350.7|2348.7|2351.8|2349.3|2350.2|2348.2|43
1684441500000|2023-05-18 20:25:00|2350.8|2348.8|2351|2349|2351.9|2349.3|2350.7|2348.7|50
1684441800000|2023-05-18 20:30:00|2351.8|2348.8|2351.4|2349.4|2352.5|2349.8|2351.2|2348.7|72
1684442100000|2023-05-18 20:35:00|2351.2|2349.2|2351.6|2349.6|2352.8|2349.8|2351.2|2348.8|55
1684442400000|2023-05-18 20:40:00|2351.7|2349.7|2352.1|2349.1|2352.6|2349.9|2351.4|2348.9|58
1684442700000|2023-05-18 20:45:00|2352.2|2349.2|2351.3|2348.3|2352.4|2349.7|2350.9|2347.9|64
1684443000000|2023-05-18 20:50:00|2351.2|2348.2|2351.6|2348.6|2351.7|2348.9|2350.7|2347.8|64
1684443300000|2023-05-18 20:55:00|2351.5|2348.5|2351.3|2348.3|2351.8|2348.8|2351|2348|72
1684447200000|2023-05-18 22:00:00|2352.3|2349.3|2352.9|2349.9|2353.1|2350.1|2352.1|2349.3|58
1684447500000|2023-05-18 22:05:00|2352.8|2349.8|2353.4|2350.4|2353.5|2350.7|2351.8|2349.3|106
1684447800000|2023-05-18 22:10:00|2352.9|2350.9|2353.1|2351.1|2353.5|2351.1|2352.7|2350|44
1684448100000|2023-05-18 22:15:00|2353|2351|2352.9|2349.9|2353.5|2351.1|2352.3|2349.8|54
1684448400000|2023-05-18 22:20:00|2352.8|2349.8|2353.3|2350.3|2353.5|2350.8|2352.3|2349.8|39
1684448700000|2023-05-18 22:25:00|2353.4|2350.4|2353.3|2350.3|2353.7|2351.2|2352.4|2349.8|72
1684449000000|2023-05-18 22:30:00|2353.4|2350.4|2353.5|2350.5|2353.6|2351.2|2352.7|2350.3|53
1684449300000|2023-05-18 22:35:00|2352.9|2350.9|2353.5|2351.5|2354.5|2352|2352.7|2350.2|83
1684449600000|2023-05-18 22:40:00|2354.1|2351.1|2354|2351|2354.1|2351.9|2353.3|2350.6|44
1684449900000|2023-05-18 22:45:00|2353.9|2350.9|2353.8|2350.8|2354.2|2351.9|2353.1|2350.7|58
1684450200000|2023-05-18 22:50:00|2353.7|2350.7|2354.9|2351.9|2355.1|2352.1|2353.5|2350.7|65
1684450500000|2023-05-18 22:55:00|2355|2352|2354.1|2351.1|2355|2352.1|2353.6|2351|77
1684450800000|2023-05-18 23:00:00|2354|2351|2353.9|2351.9|2354.8|2352.3|2353.4|2350.9|76
1684451100000|2023-05-18 23:05:00|2354.5|2351.5|2355.5|2352.5|2355.5|2352.8|2354.1|2351.3|89
1684451400000|2023-05-18 23:10:00|2355.3|2352.3|2355.3|2352.3|2355.3|2353|2354.6|2352|52
1684451700000|2023-05-18 23:15:00|2355.2|2352.2|2354.6|2351.6|2355.5|2353|2354|2351.6|54
1684452000000|2023-05-18 23:20:00|2354.7|2351.7|2354.3|2351.3|2355|2352.2|2353.7|2351|57
1684452300000|2023-05-18 23:25:00|2354.2|2351.2|2353.6|2350.6|2354.4|2352.1|2353.4|2350.5|43
1684452600000|2023-05-18 23:30:00|2353.4|2350.4|2351.7|2349.7|2353.5|2350.6|2351.7|2349|97
1684452900000|2023-05-18 23:35:00|2351.8|2349.8|2352.7|2349.7|2353|2350.5|2351.7|2349.4|84
1684453200000|2023-05-18 23:40:00|2353|2350|2352.6|2349.6|2353|2350.5|2352.1|2349.5|70
1684453500000|2023-05-18 23:45:00|2352.7|2349.7|2352.3|2350.3|2353.2|2350.6|2352|2349.6|66
1684453800000|2023-05-18 23:50:00|2352.2|2350.2|2352.1|2350.1|2353.1|2350.7|2352|2349.5|77
1684454100000|2023-05-18 23:55:00|2352|2350|2352.1|2349.1|2352.5|2350.3|2351.6|2348.9|72
1684454400000|2023-05-19 00:00:00|2352.3|2349.3|2352.9|2350.9|2353.7|2351.1|2352|2349.3|152
1684454700000|2023-05-19 00:05:00|2353|2351|2352.4|2350.4|2354|2351.6|2351.6|2349.6|144
1684455000000|2023-05-19 00:10:00|2352.5|2350.5|2353.5|2351.5|2354.5|2352|2352.4|2350.4|172
1684455300000|2023-05-19 00:15:00|2353.6|2351.6|2353.1|2350.1|2354.3|2352.1|2352.7|2350|135
1684455600000|2023-05-19 00:20:00|2353.3|2350.3|2353.5|2351.5|2354.2|2351.6|2352.9|2350.2|107
1684455900000|2023-05-19 00:25:00|2353.4|2351.4|2352.9|2350.9|2354.5|2352|2352.9|2350.3|115
1684456200000|2023-05-19 00:30:00|2352.8|2350.8|2352.6|2350.6|2354|2351.3|2352.5|2350.2|82
1684456500000|2023-05-19 00:35:00|2352.5|2350.5|2351.8|2349.8|2353.2|2350.8|2351.4|2349.1|95
1684456800000|2023-05-19 00:40:00|2351.9|2349.9|2352.9|2349.9|2353|2350.7|2351.9|2349.5|76
1684457100000|2023-05-19 00:45:00|2353|2350|2351|2349|2353|2350.4|2350.9|2348.9|85
1684457400000|2023-05-19 00:50:00|2350.8|2348.8|2352.3|2350.3|2352.5|2350.3|2350.4|2348|153
1684457700000|2023-05-19 00:55:00|2352.4|2350.4|2351|2348|2352.7|2350.6|2350.4|2348|113
1684458000000|2023-05-19 01:00:00|2351.1|2348.1|2352.9|2349.9|2353.5|2351.1|2349.5|2347.1|312
1684458300000|2023-05-19 01:05:00|2352.7|2349.7|2352.7|2349.7|2354.6|2352|2351.9|2349.2|211
1684458600000|2023-05-19 01:10:00|2352.8|2349.8|2351.7|2349.7|2353.4|2350.8|2351.6|2349.2|200
1684458900000|2023-05-19 01:15:00|2351.6|2349.6|2347.3|2344.3|2352.5|2349.8|2346.5|2343.7|401
1684459200000|2023-05-19 01:20:00|2347.4|2344.4|2344.5|2342.5|2348.2|2345.2|2344.3|2341.6|374
1684459500000|2023-05-19 01:25:00|2344.6|2342.6|2345.2|2343.2|2346.6|2344.2|2344.5|2342|205
1684459800000|2023-05-19 01:30:00|2345.4|2343.4|2343.4|2340.4|2345.6|2343.6|2341.5|2338.9|367
1684460100000|2023-05-19 01:35:00|2343|2341|2343.7|2340.7|2344.1|2341.5|2340.9|2338.1|336
1684460400000|2023-05-19 01:40:00|2343.8|2340.8|2345.1|2343.1|2346.1|2343.5|2343|2340.4|305
1684460700000|2023-05-19 01:45:00|2345|2343|2344.3|2342.3|2346.2|2343.6|2343.4|2340.9|241
1684461000000|2023-05-19 01:50:00|2344.2|2342.2|2345.5|2342.5|2345.6|2342.6|2342.5|2339.5|257
1684461300000|2023-05-19 01:55:00|2345.3|2342.3|2344.5|2341.5|2345.5|2342.8|2342.1|2339.6|323
1684461600000|2023-05-19 02:00:00|2344.4|2341.4|2343.5|2340.5|2344.4|2341.6|2341.5|2338.9|281
1684461900000|2023-05-19 02:05:00|2343.4|2340.4|2345.9|2342.9|2346.2|2343.2|2342.5|2340|249
1684462200000|2023-05-19 02:10:00|2345.7|2342.7|2348.3|2346.3|2348.9|2346.5|2345|2342.4|262
1684462500000|2023-05-19 02:15:00|2348.4|2346.4|2348.1|2345.1|2349.1|2346.8|2347.5|2345|163
1684462800000|2023-05-19 02:20:00|2348.2|2345.2|2349.1|2347.1|2349.3|2347.2|2347.4|2345|122
1684463100000|2023-05-19 02:25:00|2349|2347|2350|2348|2351|2348.5|2348.2|2345.6|165
1684463400000|2023-05-19 02:30:00|2349.9|2347.9|2355.1|2353.1|2359.7|2356.8|2349.9|2347.7|499
1684463700000|2023-05-19 02:35:00|2355|2353|2352.9|2350.9|2355.8|2353.3|2351.7|2349.4|431
1684464000000|2023-05-19 02:40:00|2353|2351|2356.6|2354.6|2357.4|2355.1|2352.4|2350.3|375
1684464300000|2023-05-19 02:45:00|2356.7|2354.7|2357.1|2355.1|2358.8|2356.2|2355.2|2352.7|353
1684464600000|2023-05-19 02:50:00|2357.6|2355.6|2361.1|2358.1|2361.1|2358.8|2357.4|2354.6|404
1684464900000|2023-05-19 02:55:00|2361|2358|2367.8|2364.8|2367.9|2364.9|2360.5|2358|536
1684465200000|2023-05-19 03:00:00|2367.3|2365.3|2363.4|2361.4|2368.4|2365.4|2362.8|2360.3|515
1684465500000|2023-05-19 03:05:00|2363.3|2361.3|2362.5|2360.5|2364|2361.5|2361.4|2358.9|291
1684465800000|2023-05-19 03:10:00|2362.7|2360.7|2365|2363|2366|2363.6|2362.3|2359.6|270
1684466100000|2023-05-19 03:15:00|2364.9|2362.9|2364.7|2361.7|2365.5|2363.5|2363.5|2361|268
1684466400000|2023-05-19 03:20:00|2364.6|2361.6|2363.2|2360.2|2364.6|2361.8|2361|2358.7|321
1684466700000|2023-05-19 03:25:00|2363.3|2360.3|2361.5|2359.5|2364.2|2361.5|2360.8|2358.1|223
1684467000000|2023-05-19 03:30:00|2361.4|2359.4|2361.6|2359.6|2362.9|2359.9|2361.1|2358.5|138
1684467300000|2023-05-19 03:35:00|2361.7|2359.7|2363.6|2360.6|2364|2361|2361.6|2359.2|137
1684467600000|2023-05-19 03:40:00|2363.8|2360.8|2363.1|2361.1|2364.5|2361.6|2362.7|2360|114
1684467900000|2023-05-19 03:45:00|2363|2361|2363.7|2360.7|2364.1|2361.6|2362.7|2360.2|111
1684468200000|2023-05-19 03:50:00|2363.6|2360.6|2362.8|2360.8|2363.7|2361.3|2362.2|2359.7|154
1684468500000|2023-05-19 03:55:00|2362.9|2360.9|2363.3|2361.3|2364.2|2361.6|2362.8|2360.2|133
1684468800000|2023-05-19 04:00:00|2363.1|2361.1|2361.9|2359.9|2363.7|2361.3|2361.8|2359.5|134
1684469100000|2023-05-19 04:05:00|2361.8|2359.8|2362.6|2359.6|2363|2360.7|2361.5|2359.1|149
1684469400000|2023-05-19 04:10:00|2362.7|2359.7|2364.1|2361.1|2364.6|2361.7|2362.1|2359.6|126
1684469700000|2023-05-19 04:15:00|2364.2|2361.2|2365|2363|2366|2363.3|2363.2|2360.7|122
1684470000000|2023-05-19 04:20:00|2364.9|2362.9|2364.5|2362.5|2366|2363.7|2363.8|2361.4|155
1684470300000|2023-05-19 04:25:00|2364.4|2362.4|2364.1|2361.1|2365.1|2362.7|2363.3|2360.7|135
1684470600000|2023-05-19 04:30:00|2363.9|2360.9|2362.4|2359.4|2364.4|2361.9|2361.9|2359.1|130
1684470900000|2023-05-19 04:35:00|2362.3|2359.3|2362.4|2360.4|2363.1|2360.7|2361.6|2359|131
1684471200000|2023-05-19 04:40:00|2362.3|2360.3|2362.6|2359.6|2363.4|2360.6|2361.9|2359|134
1684471500000|2023-05-19 04:45:00|2362.5|2359.5|2363.1|2360.1|2363.4|2360.7|2361.4|2358.9|99
1684471800000|2023-05-19 04:50:00|2363|2360|2363|2360|2363.6|2361.2|2361.9|2359.4|85
1684472100000|2023-05-19 04:55:00|2363.1|2360.1|2362.8|2359.8|2363.6|2361|2362.3|2359.8|96
1684472400000|2023-05-19 05:00:00|2362.9|2359.9|2362.6|2360.6|2363.7|2361|2362.4|2359.6|89
1684472700000|2023-05-19 05:05:00|2362.5|2360.5|2363.1|2360.1|2364.6|2362.1|2362.5|2359.9|156
1684473000000|2023-05-19 05:10:00|2363|2360|2364|2362|2364.8|2362.1|2362.4|2360|152
1684473300000|2023-05-19 05:15:00|2363.9|2361.9|2362.8|2360.8|2364.6|2362.1|2362.6|2360.6|159
1684473600000|2023-05-19 05:20:00|2362.7|2360.7|2366.6|2363.6|2368|2365.7|2362.7|2360.7|197
1684473900000|2023-05-19 05:25:00|2366.5|2363.5|2366.6|2364.6|2367|2364.7|2365.3|2362.4|105
1684474200000|2023-05-19 05:30:00|2366.1|2364.1|2364.4|2361.4|2366.1|2364.1|2360.5|2357.5|403
1684474500000|2023-05-19 05:35:00|2364.2|2361.2|2366.6|2364.6|2367.7|2365.2|2363.4|2360.6|358
1684474800000|2023-05-19 05:40:00|2366.7|2364.7|2367.2|2364.2|2367.2|2364.9|2365|2362.4|246
1684475100000|2023-05-19 05:45:00|2366.7|2364.7|2366.9|2363.9|2370.3|2367.7|2366.1|2363.7|389
1684475400000|2023-05-19 05:50:00|2366.6|2364.6|2367.3|2364.3|2368.4|2365.9|2365.5|2363|322
1684475700000|2023-05-19 05:55:00|2366.9|2364.9|2366.9|2363.9|2368|2365.6|2364.7|2362.1|239
1684476000000|2023-05-19 06:00:00|2366.8|2363.8|2364.8|2362.8|2366.9|2363.9|2362.9|2360.4|323
1684476300000|2023-05-19 06:05:00|2364.7|2362.7|2370.1|2368.1|2370.7|2368.6|2364.4|2362.2|318
1684476600000|2023-05-19 06:10:00|2370|2368|2370.7|2368.7|2371.6|2369.2|2367.8|2365.6|378
1684476900000|2023-05-19 06:15:00|2371|2369|2371.3|2369.3|2374.5|2372.4|2370.1|2368.1|415
1684477200000|2023-05-19 06:20:00|2371.2|2369.2|2373.1|2371.1|2374|2372|2371.1|2369|463
1684477500000|2023-05-19 06:25:00|2373.2|2371.2|2378.7|2376.7|2379.1|2377.1|2372.8|2370.7|490
1684477800000|2023-05-19 06:30:00|2378.9|2376.9|2373.5|2371.5|2379.2|2377.2|2372.8|2370.8|453
1684478100000|2023-05-19 06:35:00|2373.6|2371.6|2373.8|2370.8|2375.1|2372.9|2372.8|2370.4|431
1684478400000|2023-05-19 06:40:00|2373.7|2370.7|2372.4|2370.4|2374.8|2372.3|2372.4|2370.1|303
1684478700000|2023-05-19 06:45:00|2372.5|2370.5|2372.8|2370.8|2374.2|2371.8|2371.5|2369|340
1684479000000|2023-05-19 06:50:00|2372.7|2370.7|2372.9|2370.9|2374.5|2372.5|2372.4|2370|311
1684479300000|2023-05-19 06:55:00|2373|2371|2372.5|2370.5|2373.5|2371.5|2370.8|2368.8|315
1684479600000|2023-05-19 07:00:00|2372.3|2370.3|2376.9|2374.9|2378|2375.6|2372|2370|330
1684479900000|2023-05-19 07:05:00|2377.2|2375.2|2376.4|2374.4|2380.7|2378.3|2376.4|2374.4|381
1684480200000|2023-05-19 07:10:00|2376.2|2374.2|2374.9|2372.9|2376.6|2374.6|2373.3|2371.1|350
1684480500000|2023-05-19 07:15:00|2375|2373|2375.7|2373.7|2377.2|2375.2|2374.8|2372.8|325
1684480800000|2023-05-19 07:20:00|2375.6|2373.6|2374.6|2372.6|2376.4|2374.4|2373.2|2371.2|235
1684481100000|2023-05-19 07:25:00|2374.7|2372.7|2376|2374|2376.7|2374.7|2374.6|2372.6|248
1684481400000|2023-05-19 07:30:00|2375.9|2373.9|2374.9|2372.9|2376.5|2374.5|2374.1|2372.1|248
1684481700000|2023-05-19 07:35:00|2375|2373|2378.5|2376.5|2380.1|2378.1|2374.8|2372.8|358
1684482000000|2023-05-19 07:40:00|2378.6|2376.6|2378|2376|2378.7|2376.7|2376|2374|260
1684482300000|2023-05-19 07:45:00|2378.1|2376.1|2378.3|2376.3|2381|2378.7|2377.3|2375.3|269
1684482600000|2023-05-19 07:50:00|2378.4|2376.4|2379.8|2377.8|2380.3|2378.3|2377.5|2375.5|271
1684482900000|2023-05-19 07:55:00|2379.7|2377.7|2378|2376|2380.1|2378.1|2377.5|2375.3|315
1684483200000|2023-05-19 08:00:00|2377.9|2375.9|2375.2|2373.2|2378.1|2375.9|2374.4|2372.4|284
1684483500000|2023-05-19 08:05:00|2375|2373|2375.2|2373.2|2376.3|2374.3|2373.5|2371.5|260
1684483800000|2023-05-19 08:10:00|2375.1|2373.1|2376.3|2374.3|2376.7|2374.7|2373.5|2371.5|281
1684484100000|2023-05-19 08:15:00|2376.2|2374.2|2376.4|2374.4|2376.8|2374.7|2374.3|2372.3|264
1684484400000|2023-05-19 08:20:00|2376.2|2374.2|2373.6|2371.6|2376.3|2374.3|2373.4|2371.1|224
1684484700000|2023-05-19 08:25:00|2373.7|2371.7|2375.2|2373.2|2376.7|2374.7|2373.6|2371.6|279
1684485000000|2023-05-19 08:30:00|2375|2373|2376.3|2374.3|2377.1|2375.1|2375|2373|224
1684485300000|2023-05-19 08:35:00|2376.4|2374.4|2376.5|2374.5|2377.2|2375.1|2375.4|2373.3|257
1684485600000|2023-05-19 08:40:00|2376.1|2374.1|2374|2372|2377.1|2375.1|2373.5|2371.5|228
1684485900000|2023-05-19 08:45:00|2373.8|2371.8|2373.9|2371.9|2376.5|2374.2|2373.5|2371.5|219
1684486200000|2023-05-19 08:50:00|2373.8|2371.8|2370.7|2367.7|2373.9|2371.8|2370.5|2367.6|255
1684486500000|2023-05-19 08:55:00|2370.8|2367.8|2371|2369|2373.6|2371.6|2370.7|2367.7|301
1684486800000|2023-05-19 09:00:00|2371.1|2369.1|2372.8|2369.8|2373.5|2371.4|2371.1|2369.1|264
1684487100000|2023-05-19 09:05:00|2372.6|2369.6|2370.7|2368.7|2373.3|2370.6|2370.6|2368.6|174
1684487400000|2023-05-19 09:10:00|2370.9|2368.9|2369.9|2367.9|2372.3|2370|2369.8|2367.8|202
1684487700000|2023-05-19 09:15:00|2369.8|2367.8|2370.8|2368.8|2371.8|2369.8|2369.6|2367.6|212
1684488000000|2023-05-19 09:20:00|2370.9|2368.9|2370.8|2368.8|2371.2|2369.1|2370.1|2367.7|162
1684488300000|2023-05-19 09:25:00|2370.7|2368.7|2368.2|2366.2|2371.4|2368.9|2368.1|2365.9|164
1684488600000|2023-05-19 09:30:00|2368.1|2366.1|2370.8|2368.8|2371.5|2369.2|2367.5|2365.5|235
1684488900000|2023-05-19 09:35:00|2370.7|2368.7|2372.3|2370.3|2375.4|2373.2|2370.3|2368.3|391
1684489200000|2023-05-19 09:40:00|2372.2|2370.2|2372.2|2369.2|2373.3|2371.3|2371.4|2369.1|256
1684489500000|2023-05-19 09:45:00|2372.1|2369.1|2373.7|2371.7|2374.2|2371.9|2371.6|2369.1|245
1684489800000|2023-05-19 09:50:00|2373.8|2371.8|2375|2373|2376.7|2374.7|2373.8|2371.8|238
1684490100000|2023-05-19 09:55:00|2374.9|2372.9|2374.5|2372.5|2375.6|2373.2|2373.9|2371.4|220
1684490400000|2023-05-19 10:00:00|2374.8|2372.8|2372|2369|2374.9|2372.9|2371.1|2368.7|272
1684490700000|2023-05-19 10:05:00|2371.4|2369.4|2369.1|2367.1|2371.4|2369.4|2368|2366|170
1684491000000|2023-05-19 10:10:00|2369|2367|2369.4|2367.4|2369.9|2367.7|2368.2|2365.7|204
1684491300000|2023-05-19 10:15:00|2369.5|2367.5|2366|2363|2369.7|2367.7|2365.2|2362.7|229
1684491600000|2023-05-19 10:20:00|2366.2|2363.2|2366|2364|2367.6|2365.2|2365.2|2362.9|270
1684491900000|2023-05-19 10:25:00|2365.9|2363.9|2364.9|2361.9|2366.5|2364|2364.8|2361.8|240
1684492200000|2023-05-19 10:30:00|2364.8|2361.8|2364.8|2361.8|2365.9|2362.9|2361.6|2359|250
1684492500000|2023-05-19 10:35:00|2364.9|2361.9|2367.8|2364.8|2367.9|2364.9|2364.5|2361.5|192
1684492800000|2023-05-19 10:40:00|2368.2|2365.2|2367.8|2364.8|2369.5|2366.9|2366.7|2364.1|198
1684493100000|2023-05-19 10:45:00|2367.9|2364.9|2369.3|2367.3|2370.7|2367.8|2367.3|2364.9|166
1684493400000|2023-05-19 10:50:00|2369.2|2367.2|2367.8|2364.8|2370.4|2367.7|2367.5|2364.5|194
1684493700000|2023-05-19 10:55:00|2367.7|2364.7|2368.4|2365.4|2369.2|2366.3|2366.7|2363.7|212
1684494000000|2023-05-19 11:00:00|2368.3|2365.3|2365.5|2362.5|2368.7|2366.3|2364.8|2362.1|279
1684494300000|2023-05-19 11:05:00|2365.4|2362.4|2363.6|2360.6|2366.7|2363.7|2362.9|2360|329
1684494600000|2023-05-19 11:10:00|2363.8|2360.8|2364.3|2361.3|2365.1|2362.1|2362.5|2359.5|261
1684494900000|2023-05-19 11:15:00|2364.4|2361.4|2360.8|2358.8|2364.4|2362|2360.7|2358.3|226
1684495200000|2023-05-19 11:20:00|2361.2|2359.2|2360.1|2358.1|2361.5|2359.5|2359.4|2357.4|246
1684495500000|2023-05-19 11:25:00|2359.9|2357.9|2358.1|2356.1|2360.7|2358.7|2357.2|2355.2|248
1684495800000|2023-05-19 11:30:00|2358|2356|2358.4|2356.4|2359.5|2357.5|2357.4|2355.4|252
1684496100000|2023-05-19 11:35:00|2358.3|2356.3|2359.7|2357.7|2361|2359|2358.1|2356.1|269
1684496400000|2023-05-19 11:40:00|2359.6|2357.6|2360.4|2358.4|2362.5|2360.1|2358.8|2356.7|261
1684496700000|2023-05-19 11:45:00|2360.3|2358.3|2359.6|2357.6|2361.4|2359.2|2359|2357|231
1684497000000|2023-05-19 11:50:00|2359.5|2357.5|2358.9|2356.9|2359.9|2357.8|2358.2|2355.8|237
1684497300000|2023-05-19 11:55:00|2358.8|2356.8|2359.7|2357.7|2360.9|2358.4|2358.5|2356.5|260
1684497600000|2023-05-19 12:00:00|2359.6|2357.6|2360.3|2358.3|2361.4|2359.2|2358.4|2356.2|349
1684497900000|2023-05-19 12:05:00|2360.2|2358.2|2361|2359|2362.7|2360.1|2359.4|2356.7|319
1684498200000|2023-05-19 12:10:00|2361.4|2358.4|2361.6|2359.6|2362.8|2360.3|2360.4|2357.7|286
1684498500000|2023-05-19 12:15:00|2362|2359|2368.6|2366.6|2368.6|2366.6|2360.2|2358.2|404
1684498800000|2023-05-19 12:20:00|2368.2|2366.2|2360.8|2358.8|2369.2|2367.2|2359.7|2357.5|507
1684499100000|2023-05-19 12:25:00|2360.7|2358.7|2357.1|2355.1|2361.1|2358.7|2356.4|2354.4|497
1684499400000|2023-05-19 12:30:00|2357|2355|2357.6|2355.6|2358|2355.7|2353.7|2351.6|637
1684499700000|2023-05-19 12:35:00|2357.5|2355.5|2360.5|2358.5|2360.6|2358.6|2356.7|2354.7|524
1684500000000|2023-05-19 12:40:00|2360.8|2357.8|2361.3|2358.3|2361.8|2359.6|2358.1|2356.1|521
1684500300000|2023-05-19 12:45:00|2361.4|2358.4|2362.5|2360.5|2363.6|2361.2|2360.4|2357.8|499
1684500600000|2023-05-19 12:50:00|2362.7|2360.7|2363.5|2361.5|2364.3|2362.2|2362|2359.6|434
1684500900000|2023-05-19 12:55:00|2363.6|2361.6|2364.8|2361.8|2367.7|2365.5|2363.4|2361.2|440
1684501200000|2023-05-19 13:00:00|2364.9|2361.9|2371.4|2369.4|2373.7|2371.4|2364.8|2361.9|806
1684501500000|2023-05-19 13:05:00|2371.2|2369.2|2370.8|2368.8|2371.9|2369.5|2367.5|2365.4|664
1684501800000|2023-05-19 13:10:00|2370.7|2368.7|2367.1|2365.1|2371.8|2369.4|2365.8|2363.4|585
1684502100000|2023-05-19 13:15:00|2367|2365|2370.4|2368.4|2370.8|2368.4|2364.8|2362.3|417
1684502400000|2023-05-19 13:20:00|2371|2368|2370.2|2368.2|2371.1|2369|2366.9|2364.4|412
1684502700000|2023-05-19 13:25:00|2370|2368|2364.9|2362.9|2370.7|2368.7|2364.2|2361.6|505
1684503000000|2023-05-19 13:30:00|2364.8|2362.8|2363.1|2360.1|2365.2|2362.8|2360.7|2358.1|747
1684503300000|2023-05-19 13:35:00|2363.2|2360.2|2361.7|2359.7|2364.8|2362.5|2358.9|2356.4|759
1684503600000|2023-05-19 13:40:00|2361.5|2359.5|2364.2|2362.2|2365.8|2363.8|2360.1|2357.5|804
1684503900000|2023-05-19 13:45:00|2364.3|2362.3|2367.7|2365.7|2369.6|2367.2|2363.7|2361.7|758
1684504200000|2023-05-19 13:50:00|2367.9|2365.9|2369.9|2367.9|2370.7|2368.5|2365.9|2363.9|577
1684504500000|2023-05-19 13:55:00|2369.8|2367.8|2369|2367|2372.1|2370|2368.3|2366.3|548
1684504800000|2023-05-19 14:00:00|2369.1|2367.1|2366.3|2364.3|2373.2|2370.7|2366|2364|569
1684505100000|2023-05-19 14:05:00|2366.4|2364.4|2362.6|2360.6|2366.9|2364.9|2361|2359|531
1684505400000|2023-05-19 14:10:00|2362.7|2360.7|2366.5|2364.5|2367.3|2364.7|2362|2359.8|575
1684505700000|2023-05-19 14:15:00|2366.6|2364.6|2365.3|2363.3|2367|2365|2364.1|2362.1|456
1684506000000|2023-05-19 14:20:00|2365|2363|2368.5|2365.5|2368.6|2366.6|2363.8|2361.8|546
1684506300000|2023-05-19 14:25:00|2368.4|2365.4|2368.6|2366.6|2369.3|2367|2366.3|2364.3|415
1684506600000|2023-05-19 14:30:00|2368.5|2366.5|2364.6|2362.6|2368.9|2366.6|2364.6|2362.6|367
1684506900000|2023-05-19 14:35:00|2364.7|2362.7|2362|2360|2366.1|2364.1|2361.5|2359.4|431
1684507200000|2023-05-19 14:40:00|2361.9|2359.9|2359.2|2357.2|2362.3|2360.3|2359.1|2356.8|499
1684507500000|2023-05-19 14:45:00|2359.3|2357.3|2355.7|2353.7|2359.8|2357.8|2351.5|2349.5|595
1684507800000|2023-05-19 14:50:00|2355.8|2353.8|2356.4|2353.4|2357.8|2355.6|2354.6|2352.3|492
1684508100000|2023-05-19 14:55:00|2356.7|2353.7|2356.9|2354.9|2357.9|2355.6|2352.3|2349.9|447
1684508400000|2023-05-19 15:00:00|2356.8|2354.8|2357.8|2355.8|2359.5|2357|2355.9|2353.4|384
1684508700000|2023-05-19 15:05:00|2357.7|2355.7|2358.5|2356.5|2365.3|2362.5|2357.4|2355.4|623
1684509000000|2023-05-19 15:10:00|2358.6|2356.6|2375.8|2372.8|2376.8|2374|2356.9|2354.9|976
1684509300000|2023-05-19 15:15:00|2376.1|2373.1|2394.6|2391.6|2395.1|2392.7|2374.9|2371.9|1539
1684509600000|2023-05-19 15:20:00|2394.7|2391.7|2389.8|2386.8|2396.8|2394.4|2387.4|2384.4|1386
1684509900000|2023-05-19 15:25:00|2390|2387|2393.7|2390.7|2398|2395|2386.5|2383.8|1135
1684510200000|2023-05-19 15:30:00|2394|2391|2401.2|2398.2|2403.3|2400.3|2390|2387.4|1082
1684510500000|2023-05-19 15:35:00|2401.3|2398.3|2394.9|2391.9|2403.1|2400.2|2392.7|2389.7|1244
1684510800000|2023-05-19 15:40:00|2395|2392|2392.4|2389.4|2396.6|2393.7|2390.8|2387.9|1046
1684511100000|2023-05-19 15:45:00|2392.5|2389.5|2385|2382|2392.7|2389.7|2384.6|2381.6|970
1684511400000|2023-05-19 15:50:00|2385.1|2382.1|2389.2|2387.2|2390.5|2387.8|2383.9|2380.9|914
1684511700000|2023-05-19 15:55:00|2389.1|2387.1|2386.6|2384.6|2390.9|2388|2383.6|2381.1|858
1684512000000|2023-05-19 16:00:00|2386.7|2384.7|2389|2387|2389.8|2387.5|2384.3|2381.9|640
1684512300000|2023-05-19 16:05:00|2388.9|2386.9|2383.9|2381.9|2389.1|2386.9|2383.9|2381.3|653
1684512600000|2023-05-19 16:10:00|2384.1|2381.1|2387.6|2384.6|2387.9|2385.4|2383.1|2380.5|694
1684512900000|2023-05-19 16:15:00|2387.5|2384.5|2384.6|2381.6|2387.5|2385|2383|2380.1|565
1684513200000|2023-05-19 16:20:00|2384.4|2381.4|2386.7|2383.7|2387|2384.6|2382.4|2379.9|448
1684513500000|2023-05-19 16:25:00|2386.6|2383.6|2391.5|2388.5|2391.5|2389.2|2385.2|2382.8|495
1684513800000|2023-05-19 16:30:00|2390.9|2388.9|2391.8|2388.8|2392|2389.7|2389.1|2386.6|474
1684514100000|2023-05-19 16:35:00|2392|2389|2392.2|2390.2|2392.2|2390.2|2388.1|2385.2|436
1684514400000|2023-05-19 16:40:00|2392.1|2390.1|2390.9|2388.9|2393|2390.7|2389.3|2386.8|294
1684514700000|2023-05-19 16:45:00|2390.8|2388.8|2389.7|2387.7|2391.6|2389|2389.3|2386.9|377
1684515000000|2023-05-19 16:50:00|2389.9|2387.9|2391.8|2389.8|2392.7|2390.3|2389.9|2387.4|311
1684515300000|2023-05-19 16:55:00|2392|2389|2389.8|2387.8|2393.1|2390.8|2389.4|2387|440
1684515600000|2023-05-19 17:00:00|2389.9|2387.9|2390.1|2388.1|2391.5|2389.2|2389.3|2386.9|374
1684515900000|2023-05-19 17:05:00|2390.2|2388.2|2390.6|2388.6|2391.2|2389.2|2389.6|2387.6|275
1684516200000|2023-05-19 17:10:00|2390.7|2388.7|2387.8|2385.8|2390.7|2388.7|2386.9|2384.9|255
1684516500000|2023-05-19 17:15:00|2388|2386|2387.4|2385.4|2388.8|2386.8|2386.8|2384.8|251
1684516800000|2023-05-19 17:20:00|2387.5|2385.5|2389.8|2387.8|2390.8|2388.8|2387.4|2385.4|301
1684517100000|2023-05-19 17:25:00|2389.7|2387.7|2390|2388|2390.6|2388.6|2387.5|2385.5|310
1684517400000|2023-05-19 17:30:00|2390.2|2388.2|2391.2|2389.2|2391.8|2389.3|2388.8|2386.8|287
1684517700000|2023-05-19 17:35:00|2391.3|2389.3|2391.7|2389.7|2393.2|2391.2|2391.3|2389.3|265
1684518000000|2023-05-19 17:40:00|2391.8|2389.8|2392.3|2390.3|2392.7|2390.7|2390.6|2388.6|217
1684518300000|2023-05-19 17:45:00|2392.4|2390.4|2391.8|2389.8|2393|2391|2390.9|2388.9|290
1684518600000|2023-05-19 17:50:00|2392.2|2390.2|2393.3|2391.3|2393.7|2391.4|2391.7|2389.7|236
1684518900000|2023-05-19 17:55:00|2393.1|2391.1|2393.6|2391.6|2393.8|2391.8|2391.8|2389.7|230
1684519200000|2023-05-19 18:00:00|2393.7|2391.7|2392.4|2390.4|2394.1|2391.8|2391|2388.9|293
1684519500000|2023-05-19 18:05:00|2392.5|2390.5|2391.9|2389.9|2393|2390.8|2390.9|2388.8|189
1684519800000|2023-05-19 18:10:00|2392|2390|2389.9|2387.9|2392.3|2390.2|2389.2|2387.2|266
1684520100000|2023-05-19 18:15:00|2390|2388|2390|2388|2391.3|2389.1|2389.9|2387.7|212
1684520400000|2023-05-19 18:20:00|2390.1|2388.1|2390.9|2388.9|2391.3|2389|2389|2386.6|186
1684520700000|2023-05-19 18:25:00|2391|2389|2391.2|2389.2|2392.3|2389.8|2390.4|2388.4|226
1684521000000|2023-05-19 18:30:00|2391.3|2389.3|2389|2387|2391.6|2389.6|2388.9|2386.9|152
1684521300000|2023-05-19 18:35:00|2388.9|2386.9|2387.2|2385.2|2389|2387|2387|2384.6|163
1684521600000|2023-05-19 18:40:00|2387.1|2385.1|2384.9|2382.9|2387.3|2385.3|2382.3|2380.3|270
1684521900000|2023-05-19 18:45:00|2385|2383|2384.7|2382.7|2386.1|2384.1|2384.6|2382.3|184
1684522200000|2023-05-19 18:50:00|2384.8|2382.8|2383.3|2381.3|2384.9|2382.8|2383|2381|140
1684522500000|2023-05-19 18:55:00|2383.7|2380.7|2382.8|2379.8|2383.7|2381.2|2382|2379.6|278
1684522800000|2023-05-19 19:00:00|2382.9|2379.9|2382.4|2380.4|2383.7|2381.4|2382.1|2379.4|151
1684523100000|2023-05-19 19:05:00|2382.5|2380.5|2383.7|2381.7|2384.6|2382.4|2382.3|2379.8|133
1684523400000|2023-05-19 19:10:00|2383.6|2381.6|2383|2381|2384.2|2381.6|2382.4|2380|138
1684523700000|2023-05-19 19:15:00|2382.9|2380.9|2382.4|2380.4|2383.7|2381.2|2381.8|2379|136
1684524000000|2023-05-19 19:20:00|2382.5|2380.5|2381.4|2379.4|2383.3|2381|2381.4|2378.9|121
1684524300000|2023-05-19 19:25:00|2381.6|2379.6|2382.5|2380.5|2383.3|2380.9|2381.5|2378.9|105
1684524600000|2023-05-19 19:30:00|2382.4|2380.4|2381.4|2379.4|2382.8|2380.5|2381.3|2378.9|145
1684524900000|2023-05-19 19:35:00|2381.2|2379.2|2380.4|2377.4|2381.9|2379.4|2379.1|2376.6|193
1684525200000|2023-05-19 19:40:00|2380.5|2377.5|2379.7|2376.7|2380.8|2378.4|2378.6|2375.6|190
1684525500000|2023-05-19 19:45:00|2379.6|2376.6|2379.6|2376.6|2379.9|2377.4|2378.1|2375.6|120
1684525800000|2023-05-19 19:50:00|2379.5|2376.5|2383.1|2380.1|2383.2|2380.5|2378.9|2376.4|182
1684526100000|2023-05-19 19:55:00|2382.9|2379.9|2382.5|2380.5|2384.1|2381.5|2381.7|2379.3|205
1684526400000|2023-05-19 20:00:00|2383|2380|2383.8|2380.8|2384.6|2382|2383|2380|104
1684526700000|2023-05-19 20:05:00|2383.9|2380.9|2383.7|2380.7|2384.4|2381.7|2383.3|2380.5|124
1684527000000|2023-05-19 20:10:00|2383.3|2381.3|2383.9|2380.9|2383.9|2381.4|2382.9|2380.2|81
1684527300000|2023-05-19 20:15:00|2384|2381|2384.2|2381.2|2385.1|2382.1|2383.4|2380.8|93
1684527600000|2023-05-19 20:20:00|2384|2381|2384.3|2381.3|2385|2382.1|2383.4|2381|87
1684527900000|2023-05-19 20:25:00|2384.4|2381.4|2384.8|2381.8|2385.9|2382.9|2384.4|2381.4|81
1684528200000|2023-05-19 20:30:00|2384.9|2381.9|2383.5|2380.5|2385.7|2382.7|2383.4|2380.4|155
1684528500000|2023-05-19 20:35:00|2383.4|2380.4|2384.6|2381.6|2385|2382|2383.4|2380.4|104
1684528800000|2023-05-19 20:40:00|2384.7|2381.7|2384.8|2381.8|2385.3|2382.3|2384.1|2381.1|104
1684529100000|2023-05-19 20:45:00|2384.7|2381.7|2383.3|2380.3|2385.2|2382.2|2382.9|2379.9|129
1684529400000|2023-05-19 20:50:00|2383.2|2380.2|2386.2|2383.2|2386.8|2383.8|2383|2380|207
1684529700000|2023-05-19 20:55:00|2386|2383|2387.3|2384.3|2388.3|2384.6|2385.8|2379.3|144
1684706400000|2023-05-21 22:00:00|2390.7|2383.5|2386.2|2383.2|2390.7|2384.8|2385|2382|143
1684706700000|2023-05-21 22:05:00|2386.1|2383.1|2387.5|2384.5|2387.8|2384.8|2385.6|2382.6|135
1684707000000|2023-05-21 22:10:00|2387.8|2384.8|2388|2385|2389.3|2386.4|2387.5|2384.5|123
1684707300000|2023-05-21 22:15:00|2387.8|2384.8|2387.9|2384.9|2388.6|2385.9|2387.1|2384.3|104
1684707600000|2023-05-21 22:20:00|2387.3|2385.3|2389.1|2386.1|2389.2|2386.2|2386.6|2384.2|109
1684707900000|2023-05-21 22:25:00|2389.2|2386.2|2388|2385|2389.4|2386.4|2387.3|2384.4|94
1684708200000|2023-05-21 22:30:00|2387.9|2384.9|2388.6|2386.6|2389.7|2387.2|2387.9|2384.9|100
1684708500000|2023-05-21 22:35:00|2388.5|2386.5|2388.5|2385.5|2389.3|2386.8|2387.9|2385.2|77
1684708800000|2023-05-21 22:40:00|2388.6|2385.6|2387.7|2384.7|2388.8|2386.3|2387.3|2384.5|79
1684709100000|2023-05-21 22:45:00|2387.6|2384.6|2387.6|2384.6|2388.2|2385.5|2386.8|2384.4|102
1684709400000|2023-05-21 22:50:00|2387.7|2384.7|2387.2|2385.2|2388.5|2385.5|2387|2384.4|61
1684709700000|2023-05-21 22:55:00|2387.1|2385.1|2386.7|2384.7|2387.7|2385.1|2386.4|2384.1|72
1684710000000|2023-05-21 23:00:00|2386.6|2384.6|2386.1|2384.1|2387.8|2384.9|2385.5|2382.7|167
1684710300000|2023-05-21 23:05:00|2386|2384|2387.8|2384.8|2387.8|2384.8|2385.9|2383.1|128
1684710600000|2023-05-21 23:10:00|2387.7|2384.7|2387.8|2384.8|2388.7|2385.7|2386.4|2383.8|127
1684710900000|2023-05-21 23:15:00|2387.7|2384.7|2387|2384|2388.2|2385.5|2386.6|2383.8|86
1684711200000|2023-05-21 23:20:00|2387.2|2384.2|2387.2|2385.2|2388|2385.4|2386.5|2383.9|77
1684711500000|2023-05-21 23:25:00|2387.1|2385.1|2386.7|2383.7|2387.4|2385.1|2386.4|2383.4|81
1684711800000|2023-05-21 23:30:00|2386.4|2384.4|2386.3|2383.3|2386.5|2384.4|2385.6|2382.6|123
1684712100000|2023-05-21 23:35:00|2385.7|2383.7|2385.6|2383.6|2386.6|2384.3|2385.6|2383.1|68
1684712400000|2023-05-21 23:40:00|2385.8|2383.8|2384.6|2381.6|2386.2|2383.9|2384|2381.1|118
1684712700000|2023-05-21 23:45:00|2384.4|2381.4|2385.1|2382.1|2385.4|2382.8|2383.8|2381.1|104
1684713000000|2023-05-21 23:50:00|2385|2382|2385.6|2382.6|2386|2383.3|2384.8|2382|68
1684713300000|2023-05-21 23:55:00|2385.4|2382.4|2386.3|2383.3|2386.6|2384.2|2384.8|2382.1|93
1684713600000|2023-05-22 00:00:00|2386.1|2383.1|2384.9|2381.9|2386.9|2384.1|2384.5|2381.5|269
1684713900000|2023-05-22 00:05:00|2385.3|2382.3|2384.6|2381.6|2385.9|2383.3|2384.3|2381.5|251
1684714200000|2023-05-22 00:10:00|2384.7|2381.7|2385|2382|2385.8|2383|2383.7|2380.7|194
1684714500000|2023-05-22 00:15:00|2384.6|2381.6|2385.5|2382.5|2386.5|2383.9|2384.5|2381.5|190
1684714800000|2023-05-22 00:20:00|2385.6|2382.6|2385.3|2382.3|2385.7|2383|2384.6|2381.7|119
1684715100000|2023-05-22 00:25:00|2385.4|2382.4|2384.9|2381.9|2385.8|2383.1|2384.4|2381.6|145
1684715400000|2023-05-22 00:30:00|2384.8|2381.8|2385|2382|2385.4|2382.4|2383.2|2380.2|148
1684715700000|2023-05-22 00:35:00|2385.2|2382.2|2386.8|2383.8|2386.8|2383.8|2384.5|2381.7|113
1684716000000|2023-05-22 00:40:00|2387.2|2384.2|2387.6|2384.6|2388.1|2385.4|2386|2383.2|138
1684716300000|2023-05-22 00:45:00|2387.7|2384.7|2386.3|2383.3|2388|2385|2385.8|2383.3|133
1684716600000|2023-05-22 00:50:00|2386.4|2383.4|2388|2385|2388|2385|2386.2|2383.2|115
1684716900000|2023-05-22 00:55:00|2388.2|2385.2|2389.6|2386.6|2390.1|2387.5|2387.9|2384.9|170
1684717200000|2023-05-22 01:00:00|2389.7|2386.7|2392.4|2390.4|2393.4|2390.6|2388.3|2385.8|511
1684717500000|2023-05-22 01:05:00|2392.3|2390.3|2388.8|2385.8|2392.6|2390.5|2387|2384.4|419
1684717800000|2023-05-22 01:10:00|2389.1|2386.1|2387.4|2384.4|2389.7|2387.1|2387.2|2384.2|334
1684718100000|2023-05-22 01:15:00|2387.3|2384.3|2383.9|2380.9|2387.4|2384.4|2383.6|2380.6|331
1684718400000|2023-05-22 01:20:00|2384.1|2381.1|2382.4|2379.4|2384.9|2381.9|2381.7|2379.1|294
1684718700000|2023-05-22 01:25:00|2382.5|2379.5|2383.2|2380.2|2383.4|2380.4|2380|2377|291
1684719000000|2023-05-22 01:30:00|2383.1|2380.1|2376.9|2373.9|2383.1|2380.1|2376|2373|477
1684719300000|2023-05-22 01:35:00|2377|2374|2375.2|2372.2|2379.4|2376.4|2374.1|2371.4|576
1684719600000|2023-05-22 01:40:00|2375.1|2372.1|2375.4|2373.4|2377.6|2375.5|2373.9|2371.6|428
1684719900000|2023-05-22 01:45:00|2375.5|2373.5|2376.7|2374.7|2378.5|2376.1|2374.7|2372.3|403
1684720200000|2023-05-22 01:50:00|2376.9|2374.9|2377|2374|2378.3|2375.8|2375.9|2373.5|391
1684720500000|2023-05-22 01:55:00|2377.1|2374.1|2378.1|2376.1|2379.4|2377.1|2375.9|2373.5|458
1684720800000|2023-05-22 02:00:00|2378.2|2376.2|2373.7|2371.7|2378.4|2376.2|2373.4|2371.1|301
1684721100000|2023-05-22 02:05:00|2373.8|2371.8|2373.4|2371.4|2375.7|2373.1|2371.6|2369.1|388
1684721400000|2023-05-22 02:10:00|2373.5|2371.5|2374.1|2372.1|2375.2|2372.8|2373.1|2370.6|296
1684721700000|2023-05-22 02:15:00|2373.9|2371.9|2376.3|2373.3|2377.1|2374.7|2373.9|2371.7|259
1684722000000|2023-05-22 02:20:00|2376.4|2373.4|2377.6|2375.6|2378|2375.8|2375.6|2373|202
1684722300000|2023-05-22 02:25:00|2377.7|2375.7|2377.8|2375.8|2378.5|2376|2376|2373.3|254
1684722600000|2023-05-22 02:30:00|2377.7|2375.7|2373.1|2371.1|2378.5|2376.1|2373.1|2370.7|294
1684722900000|2023-05-22 02:35:00|2373|2371|2375|2373|2375.6|2373.3|2373|2370.6|242
1684723200000|2023-05-22 02:40:00|2375.1|2373.1|2373.7|2371.7|2376.9|2373.9|2373.6|2371.1|243
1684723500000|2023-05-22 02:45:00|2373.8|2371.8|2374.3|2372.3|2375|2372.3|2373.3|2370.7|274
1684723800000|2023-05-22 02:50:00|2374.9|2371.9|2375.3|2373.3|2375.7|2373.3|2373.5|2371.2|211
1684724100000|2023-05-22 02:55:00|2375.2|2373.2|2374.8|2372.8|2376.7|2374.3|2374.6|2372.5|203
1684724400000|2023-05-22 03:00:00|2374.7|2372.7|2377.4|2374.4|2377.9|2375.1|2374.2|2371.8|260
1684724700000|2023-05-22 03:05:00|2377.6|2374.6|2374.1|2372.1|2377.7|2375|2373.8|2371.4|200
1684725000000|2023-05-22 03:10:00|2374.2|2372.2|2374.9|2372.9|2375.4|2373.2|2371.9|2369.3|283
1684725300000|2023-05-22 03:15:00|2375.6|2372.6|2375.3|2373.3|2375.8|2373.3|2373.4|2370.6|224
1684725600000|2023-05-22 03:20:00|2375.2|2373.2|2375.1|2373.1|2376.5|2374.3|2374.8|2372.2|198
1684725900000|2023-05-22 03:25:00|2375.7|2372.7|2376.2|2373.2|2376.6|2374.5|2374.6|2372.1|214
1684726200000|2023-05-22 03:30:00|2376.3|2373.3|2377.1|2374.1|2377.3|2374.8|2375.3|2372.9|129
1684726500000|2023-05-22 03:35:00|2377.2|2374.2|2377.2|2375.2|2378.3|2375.8|2376.3|2373.9|119
1684726800000|2023-05-22 03:40:00|2377.3|2375.3|2378.1|2376.1|2379.3|2376.9|2377.3|2374.8|127
1684727100000|2023-05-22 03:45:00|2378|2376|2378.7|2376.7|2379.3|2376.8|2377.4|2374.9|116
1684727400000|2023-05-22 03:50:00|2378.6|2376.6|2377.5|2375.5|2379.1|2376.8|2377.1|2374.9|113
1684727700000|2023-05-22 03:55:00|2377.4|2375.4|2378|2375|2378.3|2376|2377.1|2374.7|121
1684728000000|2023-05-22 04:00:00|2378.1|2375.1|2378.8|2376.8|2379|2376.8|2376.7|2374.2|128
1684728300000|2023-05-22 04:05:00|2378.7|2376.7|2377.3|2375.3|2379.1|2376.8|2377.1|2374.5|129
1684728600000|2023-05-22 04:10:00|2377.9|2374.9|2377.5|2375.5|2378.2|2375.5|2376.7|2374.1|71
1684728900000|2023-05-22 04:15:00|2377.3|2375.3|2377.8|2374.8|2378.2|2375.7|2376.9|2374.2|120
1684729200000|2023-05-22 04:20:00|2377.9|2374.9|2377.5|2375.5|2378.5|2376.1|2377.5|2374.6|92
1684729500000|2023-05-22 04:25:00|2377.6|2375.6|2377.9|2374.9|2378.1|2375.8|2377.1|2374.6|71
1684729800000|2023-05-22 04:30:00|2378|2375|2377.9|2374.9|2378.5|2375.9|2377.5|2374.6|94
1684730100000|2023-05-22 04:35:00|2378|2375|2376.9|2373.9|2378.3|2375.3|2376.1|2373.7|85
1684730400000|2023-05-22 04:40:00|2376.8|2373.8|2377.3|2374.3|2377.6|2375.2|2376.1|2373.7|101
1684730700000|2023-05-22 04:45:00|2376.5|2374.5|2375.8|2372.8|2376.9|2374.5|2374.5|2371.6|139
1684731000000|2023-05-22 04:50:00|2374.9|2372.9|2373.4|2371.4|2375.6|2373.1|2373.1|2370.6|107
1684731300000|2023-05-22 04:55:00|2373.6|2371.6|2374.3|2371.3|2374.5|2371.8|2373.1|2370.7|124
1684731600000|2023-05-22 05:00:00|2374.2|2371.2|2373.8|2370.8|2374.3|2371.6|2372.1|2369.3|211
1684731900000|2023-05-22 05:05:00|2373.6|2370.6|2372.5|2370.5|2373.9|2371.4|2372.4|2369.8|130
1684732200000|2023-05-22 05:10:00|2372.6|2370.6|2373.5|2370.5|2374.4|2371.7|2372.2|2369.7|115
1684732500000|2023-05-22 05:15:00|2373.6|2370.6|2373.4|2370.4|2374|2371.2|2372.7|2369.9|131
1684732800000|2023-05-22 05:20:00|2373.5|2370.5|2372.7|2369.7|2374.5|2371.5|2371.8|2369.4|146
1684733100000|2023-05-22 05:25:00|2373.1|2370.1|2371.6|2369.6|2374.5|2371.5|2371.5|2369|170
1684733400000|2023-05-22 05:30:00|2372.3|2369.3|2368.1|2365.1|2373|2370|2367.2|2364.2|411
1684733700000|2023-05-22 05:35:00|2367.9|2364.9|2368.6|2365.6|2369.9|2367.1|2367.4|2364.4|337
1684734000000|2023-05-22 05:40:00|2368.7|2365.7|2369.6|2366.6|2369.9|2366.9|2366.7|2363.7|327
1684734300000|2023-05-22 05:45:00|2369.8|2366.8|2368.5|2365.5|2370.5|2367.5|2367.9|2364.9|244
1684734600000|2023-05-22 05:50:00|2368.4|2365.4|2370.9|2367.9|2371|2368|2367.7|2364.7|201
1684734900000|2023-05-22 05:55:00|2370.8|2367.8|2367.7|2364.7|2370.9|2367.9|2367.6|2364.6|233
1684735200000|2023-05-22 06:00:00|2367.8|2364.8|2368.7|2365.7|2369.5|2366.5|2367.3|2364.3|218
1684735500000|2023-05-22 06:05:00|2368.8|2365.8|2364.8|2361.8|2370.4|2367.4|2364.2|2361.2|333
1684735800000|2023-05-22 06:10:00|2364.9|2361.9|2367.2|2364.2|2367.7|2364.7|2364.1|2361.1|300
1684736100000|2023-05-22 06:15:00|2367.1|2364.1|2369.4|2366.4|2369.8|2366.8|2366.8|2363.8|293
1684736400000|2023-05-22 06:20:00|2369.5|2366.5|2374.5|2371.5|2374.7|2372.3|2368.9|2366.4|454
1684736700000|2023-05-22 06:25:00|2374.4|2371.4|2372.3|2370.3|2375.3|2372.8|2372.2|2370|410
1684737000000|2023-05-22 06:30:00|2372.1|2370.1|2375.8|2373.8|2376.5|2373.9|2371.2|2369.2|321
1684737300000|2023-05-22 06:35:00|2375.7|2373.7|2375.9|2372.9|2377.2|2374.5|2374.7|2372.2|264
1684737600000|2023-05-22 06:40:00|2375.5|2372.5|2374.4|2372.4|2376.1|2373.3|2372.8|2370.1|285
1684737900000|2023-05-22 06:45:00|2374.5|2372.5|2375.2|2373.2|2376.3|2373.8|2373.4|2370.7|336
1684738200000|2023-05-22 06:50:00|2375.3|2373.3|2375.1|2373.1|2377.1|2374.5|2374.8|2372.6|292
1684738500000|2023-05-22 06:55:00|2375.2|2373.2|2375.3|2373.3|2377.5|2374.9|2374.4|2372.4|256
1684738800000|2023-05-22 07:00:00|2375.7|2372.7|2376.3|2373.3|2376.3|2374|2373.5|2371|363
1684739100000|2023-05-22 07:05:00|2376.2|2373.2|2377.9|2375.9|2382.3|2379.3|2375.8|2373.2|329
1684739400000|2023-05-22 07:10:00|2378|2376|2374.8|2372.8|2378.7|2376.3|2374.6|2372.6|205
1684739700000|2023-05-22 07:15:00|2374.9|2372.9|2375.9|2373.9|2376.2|2374.2|2374.2|2371.9|213
1684740000000|2023-05-22 07:20:00|2375.8|2373.8|2376.4|2373.4|2378.2|2375.8|2374.8|2372.8|248
1684740300000|2023-05-22 07:25:00|2376.5|2373.5|2375.6|2373.6|2376.7|2374.3|2373.9|2371.5|239
1684740600000|2023-05-22 07:30:00|2375.9|2372.9|2375.1|2373.1|2376.8|2374.8|2373.7|2371|262
1684740900000|2023-05-22 07:35:00|2375|2373|2374.3|2371.3|2376|2373.6|2373.7|2371.3|199
1684741200000|2023-05-22 07:40:00|2374.2|2371.2|2376.9|2374.9|2378.3|2375.9|2374.2|2371.2|291
1684741500000|2023-05-22 07:45:00|2376.8|2374.8|2374.3|2372.3|2377.2|2375.2|2374.3|2372.3|191
1684741800000|2023-05-22 07:50:00|2374.2|2372.2|2375.7|2373.7|2377.4|2375.4|2374|2371.6|236
1684742100000|2023-05-22 07:55:00|2375.8|2373.8|2376.4|2373.4|2376.7|2374.3|2374.5|2372.1|184
1684742400000|2023-05-22 08:00:00|2376.3|2373.3|2373.2|2371.2|2376.4|2374.2|2372.9|2370.6|242
1684742700000|2023-05-22 08:05:00|2373.3|2371.3|2373.5|2371.5|2373.8|2371.7|2371.9|2369.5|221
1684743000000|2023-05-22 08:10:00|2373.6|2371.6|2373.5|2370.5|2375.1|2373.1|2372.4|2369.8|262
1684743300000|2023-05-22 08:15:00|2373.6|2370.6|2375.8|2372.8|2375.8|2373.3|2372.7|2370.6|208
1684743600000|2023-05-22 08:20:00|2376.1|2373.1|2373.6|2371.6|2376.5|2373.5|2373|2370.4|194
1684743900000|2023-05-22 08:25:00|2373.5|2371.5|2375.2|2372.2|2375.4|2372.9|2373.1|2370.5|187
1684744200000|2023-05-22 08:30:00|2374.4|2372.4|2377.4|2374.4|2377.5|2374.5|2373.2|2370.4|255
1684744500000|2023-05-22 08:35:00|2377.5|2374.5|2379.8|2376.8|2380.5|2377.9|2376.4|2374.3|295
1684744800000|2023-05-22 08:40:00|2379|2377|2380.4|2377.4|2381|2378.4|2378.1|2375.6|223
1684745100000|2023-05-22 08:45:00|2380.5|2377.5|2381.6|2378.6|2381.9|2379.3|2379.5|2376.6|267
1684745400000|2023-05-22 08:50:00|2381.7|2378.7|2381.7|2379.7|2382.4|2380.3|2380.1|2377.6|251
1684745700000|2023-05-22 08:55:00|2381.4|2379.4|2384.1|2381.1|2384.4|2381.4|2381.3|2379|271
1684746000000|2023-05-22 09:00:00|2384.2|2381.2|2386.1|2383.1|2386.6|2383.6|2383.7|2380.8|293
1684746300000|2023-05-22 09:05:00|2386.2|2383.2|2388.4|2385.4|2389.6|2386.6|2385.6|2382.6|297
1684746600000|2023-05-22 09:10:00|2388.3|2385.3|2387.7|2384.7|2389|2386.4|2386.7|2383.7|259
1684746900000|2023-05-22 09:15:00|2387.6|2384.6|2386.9|2383.9|2388.4|2385.7|2386.3|2383.7|210
1684747200000|2023-05-22 09:20:00|2387|2384|2386.2|2383.2|2387.7|2384.8|2386.1|2383.1|122
1684747500000|2023-05-22 09:25:00|2386.1|2383.1|2387.1|2385.1|2387.2|2385.2|2385.1|2382.5|133
1684747800000|2023-05-22 09:30:00|2387|2385|2389.5|2386.5|2390.6|2387.9|2387|2384.5|190
1684748100000|2023-05-22 09:35:00|2389.4|2386.4|2387.4|2384.4|2389.5|2386.5|2386.9|2384.4|165
1684748400000|2023-05-22 09:40:00|2387.3|2384.3|2389|2386|2389.5|2386.9|2385.9|2383.4|215
1684748700000|2023-05-22 09:45:00|2388.9|2385.9|2387.3|2384.3|2388.9|2385.9|2386.1|2383.3|189
1684749000000|2023-05-22 09:50:00|2387.2|2384.2|2387.6|2384.6|2387.8|2385.3|2386.1|2383.3|168
1684749300000|2023-05-22 09:55:00|2387.5|2384.5|2388.4|2385.4|2388.6|2385.8|2386.4|2383.9|178
1684749600000|2023-05-22 10:00:00|2388.5|2385.5|2391.7|2388.7|2392.1|2389.1|2388|2385.2|230
1684749900000|2023-05-22 10:05:00|2391.8|2388.8|2390.8|2387.8|2393.5|2390.5|2390.8|2387.8|219
1684750200000|2023-05-22 10:10:00|2391|2388|2389.2|2387.2|2391.5|2388.7|2388.8|2386.1|218
1684750500000|2023-05-22 10:15:00|2389.7|2386.7|2389.4|2386.4|2391.2|2388.5|2387.9|2385.6|190
1684750800000|2023-05-22 10:20:00|2389.3|2386.3|2389.9|2386.9|2390.5|2387.5|2387.7|2385.1|208
1684751100000|2023-05-22 10:25:00|2390|2387|2391.4|2388.4|2391.6|2388.6|2389.3|2386.3|203
1684751400000|2023-05-22 10:30:00|2391.2|2388.2|2391.5|2388.5|2393.5|2390.5|2391|2388.2|212
1684751700000|2023-05-22 10:35:00|2391.4|2388.4|2390.3|2387.3|2392.4|2389.4|2390.1|2387.1|218
1684752000000|2023-05-22 10:40:00|2390.2|2387.2|2388.9|2385.9|2390.5|2387.5|2388.6|2385.6|171
1684752300000|2023-05-22 10:45:00|2389|2386|2386.7|2383.7|2389|2386|2386.3|2383.3|179
1684752600000|2023-05-22 10:50:00|2386.8|2383.8|2387.7|2384.7|2388.2|2385.5|2384.8|2382.3|235
1684752900000|2023-05-22 10:55:00|2387.5|2384.5|2387.1|2384.1|2387.8|2385.2|2386.2|2383.2|167
1684753200000|2023-05-22 11:00:00|2387|2384|2387.4|2384.4|2387.4|2384.6|2384.2|2381.2|229
1684753500000|2023-05-22 11:05:00|2387.5|2384.5|2387.7|2384.7|2388.7|2386.2|2386.8|2384|174
1684753800000|2023-05-22 11:10:00|2387.6|2384.6|2383.7|2380.7|2387.6|2384.6|2383.3|2380.3|361
1684754100000|2023-05-22 11:15:00|2383.8|2380.8|2386.3|2383.3|2386.9|2384.4|2383.3|2380.7|186
1684754400000|2023-05-22 11:20:00|2386.4|2383.4|2385.3|2383.3|2387.1|2384.3|2384.5|2381.8|174
1684754700000|2023-05-22 11:25:00|2385.2|2383.2|2385.4|2383.4|2386.8|2384.2|2385.2|2382.6|167
1684755000000|2023-05-22 11:30:00|2385.5|2383.5|2382.3|2379.3|2386.4|2383.5|2382|2379.3|291
1684755300000|2023-05-22 11:35:00|2382.2|2379.2|2381|2378|2382.3|2379.3|2378.9|2375.9|341
1684755600000|2023-05-22 11:40:00|2381.1|2378.1|2376.3|2373.3|2381.1|2378.1|2375.7|2373.2|401
1684755900000|2023-05-22 11:45:00|2376.2|2373.2|2376.5|2373.5|2377.9|2375.2|2375.4|2372.7|377
1684756200000|2023-05-22 11:50:00|2376.8|2373.8|2377.6|2374.6|2379.1|2376.6|2375.8|2373.5|264
1684756500000|2023-05-22 11:55:00|2377.5|2374.5|2376.9|2374.9|2378.3|2375.3|2376.1|2373.9|239
1684756800000|2023-05-22 12:00:00|2376.8|2374.8|2377.6|2375.6|2379.6|2377.3|2376.1|2373.9|283
1684757100000|2023-05-22 12:05:00|2377.5|2375.5|2376.4|2374.4|2379.1|2376.5|2376.1|2373.8|327
1684757400000|2023-05-22 12:10:00|2376.5|2374.5|2378.4|2375.4|2378.8|2376.2|2376.4|2374.3|282
1684757700000|2023-05-22 12:15:00|2378.3|2375.3|2380.9|2377.9|2382.3|2379.9|2377.6|2375.2|312
1684758000000|2023-05-22 12:20:00|2380.4|2378.4|2383.7|2380.7|2383.7|2381.3|2378.7|2376.2|401
1684758300000|2023-05-22 12:25:00|2384.3|2381.3|2379.9|2377.9|2385.4|2382.8|2378.7|2376.2|459
1684758600000|2023-05-22 12:30:00|2380.1|2378.1|2380.5|2377.5|2381.3|2378.9|2378|2375.3|462
1684758900000|2023-05-22 12:35:00|2380.8|2377.8|2380.4|2378.4|2383.3|2380.7|2380|2377|372
1684759200000|2023-05-22 12:40:00|2380.5|2378.5|2379|2376|2383.7|2381|2377.7|2374.7|493
1684759500000|2023-05-22 12:45:00|2379.1|2376.1|2377|2374|2379.1|2376.1|2375.3|2372.9|506
1684759800000|2023-05-22 12:50:00|2376.9|2373.9|2380.7|2378.7|2382|2379.1|2376.9|2373.9|427
1684760100000|2023-05-22 12:55:00|2381|2378|2384.4|2381.4|2384.9|2381.9|2380.4|2378|478
1684760400000|2023-05-22 13:00:00|2384.7|2381.7|2383.9|2380.9|2385.3|2382.7|2381.9|2378.9|591
1684760700000|2023-05-22 13:05:00|2384|2381|2381.7|2378.7|2384|2381|2377.6|2374.8|559
1684761000000|2023-05-22 13:10:00|2381.9|2378.9|2383|2381|2383.8|2381.6|2380|2377.3|479
1684761300000|2023-05-22 13:15:00|2382.9|2380.9|2381.4|2378.4|2385.6|2382.7|2381.1|2378.3|492
1684761600000|2023-05-22 13:20:00|2381.3|2378.3|2380.6|2378.6|2383.5|2380.7|2379.5|2376.9|450
1684761900000|2023-05-22 13:25:00|2380.5|2378.5|2380.4|2377.4|2383.2|2380.7|2379.8|2377.4|424
1684762200000|2023-05-22 13:30:00|2380.5|2377.5|2385.4|2382.4|2385.9|2383.1|2379|2376.4|688
1684762500000|2023-05-22 13:35:00|2385.5|2382.5|2385.9|2383.9|2390.9|2388.3|2384.2|2381.6|797
1684762800000|2023-05-22 13:40:00|2386|2384|2383.1|2380.1|2387.6|2385.3|2382.3|2380.1|591
1684763100000|2023-05-22 13:45:00|2382.9|2379.9|2377|2375|2384.4|2381.9|2376.9|2374.9|614
1684763400000|2023-05-22 13:50:00|2377.1|2375.1|2373.4|2370.4|2378.2|2376|2371.5|2368.9|628
1684763700000|2023-05-22 13:55:00|2373.5|2370.5|2374.2|2372.2|2376.2|2373.5|2372.3|2369.8|624
1684764000000|2023-05-22 14:00:00|2374.1|2372.1|2370.5|2367.5|2377|2374.8|2369.3|2366.7|680
1684764300000|2023-05-22 14:05:00|2370.4|2367.4|2380.6|2377.6|2386.5|2383.7|2369.4|2366.9|1025
1684764600000|2023-05-22 14:10:00|2380|2378|2373.4|2370.4|2380.6|2378.1|2371.6|2368.8|1051
1684764900000|2023-05-22 14:15:00|2373.6|2370.6|2371.3|2368.3|2375.3|2372.7|2369.1|2366.6|729
1684765200000|2023-05-22 14:20:00|2371.4|2368.4|2367.1|2364.1|2373.1|2370.5|2366.3|2363.3|683
1684765500000|2023-05-22 14:25:00|2367.2|2364.2|2368.7|2365.7|2370.2|2367.2|2364.8|2362.1|727
1684765800000|2023-05-22 14:30:00|2368.9|2365.9|2372.3|2369.3|2372.7|2370.2|2368.4|2365.7|626
1684766100000|2023-05-22 14:35:00|2372.1|2369.1|2369.3|2366.3|2372.9|2370.3|2368.6|2365.6|455
1684766400000|2023-05-22 14:40:00|2369.4|2366.4|2373.4|2370.4|2373.7|2371.2|2369.4|2366.4|491
1684766700000|2023-05-22 14:45:00|2373.6|2370.6|2371.1|2369.1|2373.6|2370.8|2370.8|2368.2|488
1684767000000|2023-05-22 14:50:00|2371|2369|2373.3|2370.3|2374.1|2371.3|2371|2368.5|436
1684767300000|2023-05-22 14:55:00|2373.2|2370.2|2372.4|2369.4|2373.4|2370.9|2371.1|2368.7|408
1684767600000|2023-05-22 15:00:00|2372.5|2369.5|2374|2371|2375|2372.5|2372.3|2369.5|374
1684767900000|2023-05-22 15:05:00|2374.1|2371.1|2371.6|2368.6|2375|2372.7|2370.5|2367.8|208
1684768200000|2023-05-22 15:10:00|2371.9|2368.9|2369.6|2366.6|2372.2|2369.4|2369.1|2366.4|309
1684768500000|2023-05-22 15:15:00|2369.5|2366.5|2368.3|2366.3|2370.2|2367.7|2367.8|2365.2|294
1684768800000|2023-05-22 15:20:00|2368.2|2366.2|2367|2364|2371|2368.4|2365.8|2362.9|307
1684769100000|2023-05-22 15:25:00|2367.3|2364.3|2368.6|2365.6|2368.6|2365.8|2366|2363.3|286
1684769400000|2023-05-22 15:30:00|2368.8|2365.8|2368.5|2365.5|2370.1|2367.1|2367.4|2364.4|303
1684769700000|2023-05-22 15:35:00|2368.4|2365.4|2366|2363|2369.1|2366.5|2365.6|2362.6|240
1684770000000|2023-05-22 15:40:00|2366.1|2363.1|2362.7|2360.7|2366.4|2363.4|2362.4|2359.6|275
1684770300000|2023-05-22 15:45:00|2362.6|2360.6|2366.2|2363.2|2367.2|2364.2|2362.6|2360.4|301
1684770600000|2023-05-22 15:50:00|2365.8|2363.8|2368.7|2365.7|2369.3|2366.6|2365.6|2362.6|301
1684770900000|2023-05-22 15:55:00|2368.8|2365.8|2367.8|2364.8|2369.4|2366.8|2366.4|2363.8|266
1684771200000|2023-05-22 16:00:00|2367.9|2364.9|2370.4|2368.4|2370.9|2368.5|2367.8|2364.8|281
1684771500000|2023-05-22 16:05:00|2370.8|2367.8|2371.3|2368.3|2371.5|2368.8|2369.8|2367|217
1684771800000|2023-05-22 16:10:00|2371.2|2368.2|2370.1|2367.1|2372|2369.2|2369.8|2367.1|207
1684772100000|2023-05-22 16:15:00|2369.9|2366.9|2373.2|2370.2|2373.4|2370.8|2369.7|2366.7|274
1684772400000|2023-05-22 16:20:00|2373.3|2370.3|2374.1|2371.1|2374.4|2371.7|2372.5|2369.7|295
1684772700000|2023-05-22 16:25:00|2374|2371|2375.1|2372.1|2375.4|2372.7|2373.5|2370.9|298
1684773000000|2023-05-22 16:30:00|2375.2|2372.2|2373.8|2370.8|2375.7|2372.9|2373.8|2370.8|164
1684773300000|2023-05-22 16:35:00|2373.7|2370.7|2373.7|2370.7|2374.1|2371.9|2372.5|2369.7|181
1684773600000|2023-05-22 16:40:00|2373.8|2370.8|2375.7|2373.7|2376.2|2373.7|2373.3|2370.7|132
1684773900000|2023-05-22 16:45:00|2375.6|2373.6|2374.3|2371.3|2376|2373.7|2373.8|2371.1|165
1684774200000|2023-05-22 16:50:00|2374.4|2371.4|2375|2372|2375.7|2373|2373.5|2371.1|223
1684774500000|2023-05-22 16:55:00|2374.8|2371.8|2373.2|2370.2|2375|2372.3|2373|2370|157
1684774800000|2023-05-22 17:00:00|2373.1|2370.1|2372.4|2369.4|2373.8|2371.3|2371.8|2368.8|232
1684775100000|2023-05-22 17:05:00|2372.3|2369.3|2371.6|2368.6|2372.5|2369.5|2371.1|2368.1|182
1684775400000|2023-05-22 17:10:00|2371.4|2368.4|2374.3|2371.3|2375.7|2372.7|2369.9|2367.2|323
1684775700000|2023-05-22 17:15:00|2374.4|2371.4|2371.3|2368.3|2376.4|2373.4|2370.6|2367.9|436
1684776000000|2023-05-22 17:20:00|2371.4|2368.4|2372.4|2369.4|2373.2|2370.4|2370.9|2368|310
1684776300000|2023-05-22 17:25:00|2372.1|2369.1|2371.3|2368.3|2374.3|2371.5|2371.3|2368.3|255
1684776600000|2023-05-22 17:30:00|2371.5|2368.5|2368.5|2365.5|2371.6|2369.1|2367.8|2365.2|245
1684776900000|2023-05-22 17:35:00|2368.4|2365.4|2367.6|2364.6|2368.9|2366.1|2366.6|2364|212
1684777200000|2023-05-22 17:40:00|2367.5|2364.5|2367.3|2364.3|2368.4|2365.8|2366.8|2364.1|191
1684777500000|2023-05-22 17:45:00|2367.2|2364.2|2368|2365|2369.1|2366.1|2366.9|2364|209
1684777800000|2023-05-22 17:50:00|2367.9|2364.9|2369.5|2366.5|2370|2367.5|2367.4|2364.9|156
1684778100000|2023-05-22 17:55:00|2369.4|2366.4|2369.4|2366.4|2370.5|2367.7|2368.8|2366.1|168
1684778400000|2023-05-22 18:00:00|2369.5|2366.5|2370.9|2367.9|2371|2368.4|2368.6|2366|174
1684778700000|2023-05-22 18:05:00|2370.8|2367.8|2371.2|2368.2|2372.1|2369.4|2370.3|2367.6|127
1684779000000|2023-05-22 18:10:00|2371.1|2368.1|2371.4|2368.4|2372.1|2369.4|2370.9|2367.9|137
1684779300000|2023-05-22 18:15:00|2371.3|2368.3|2369.4|2366.4|2371.4|2368.9|2369|2366.2|127
1684779600000|2023-05-22 18:20:00|2369.5|2366.5|2370.3|2367.3|2370.4|2367.9|2369.1|2366.4|130
1684779900000|2023-05-22 18:25:00|2370.2|2367.2|2369.1|2366.1|2370.3|2367.5|2368.3|2365.6|132
1684780200000|2023-05-22 18:30:00|2369.3|2366.3|2367.4|2364.4|2369.8|2367|2367.2|2364.4|181
1684780500000|2023-05-22 18:35:00|2367.5|2364.5|2367.8|2364.8|2368.5|2366.2|2367.2|2364.2|159
1684780800000|2023-05-22 18:40:00|2367.9|2364.9|2368|2365|2368.8|2366.3|2367.2|2364.7|167
1684781100000|2023-05-22 18:45:00|2367.8|2364.8|2367.4|2364.4|2367.9|2365.4|2366.7|2364|154
1684781400000|2023-05-22 18:50:00|2367.7|2364.7|2367|2364|2367.9|2365.4|2366.6|2363.9|146
1684781700000|2023-05-22 18:55:00|2366.9|2363.9|2366.5|2364.5|2367.4|2364.6|2366.3|2363.9|103
1684782000000|2023-05-22 19:00:00|2366.4|2364.4|2367.3|2364.3|2367.5|2364.9|2366.1|2363.3|140
1684782300000|2023-05-22 19:05:00|2367.2|2364.2|2366.8|2364.8|2367.6|2365.1|2366.6|2364|84
1684782600000|2023-05-22 19:10:00|2367|2365|2366.2|2363.2|2367.3|2365|2365.7|2363|95
1684782900000|2023-05-22 19:15:00|2366.3|2363.3|2364.9|2362.9|2367|2364|2364.8|2362.5|91
1684783200000|2023-05-22 19:20:00|2365.1|2362.1|2366|2363|2366.2|2363.8|2364.9|2362.1|94
1684783500000|2023-05-22 19:25:00|2365.9|2362.9|2365.1|2363.1|2366.9|2364.1|2364.9|2362.5|148
1684783800000|2023-05-22 19:30:00|2365|2363|2365.7|2362.7|2366.2|2363.6|2364.6|2362.6|89
1684784100000|2023-05-22 19:35:00|2365.8|2362.8|2364.7|2361.7|2365.8|2363.2|2364.6|2361.7|97
1684784400000|2023-05-22 19:40:00|2364.6|2361.6|2364.4|2361.4|2365|2362.5|2364|2361.2|101
1684784700000|2023-05-22 19:45:00|2364.5|2361.5|2363.7|2360.7|2364.5|2362.1|2362.9|2360.4|86
1684785000000|2023-05-22 19:50:00|2363.5|2360.5|2362.9|2360.9|2364|2361.5|2362.4|2360.4|81
1684785300000|2023-05-22 19:55:00|2363|2361|2363|2360|2363.7|2361.3|2362.2|2359.2|162
1684785600000|2023-05-22 20:00:00|2363.2|2360.2|2362.4|2360.4|2363.3|2361|2362.3|2359.5|89
1684785900000|2023-05-22 20:05:00|2362.6|2360.6|2362.6|2360.6|2363.6|2360.9|2362.2|2359.6|70
1684786200000|2023-05-22 20:10:00|2362.7|2360.7|2362.6|2360.6|2363.7|2361.3|2362.4|2360.2|68
1684786500000|2023-05-22 20:15:00|2362.5|2360.5|2364.9|2361.9|2365|2362.3|2362.5|2360.2|62
1684786800000|2023-05-22 20:20:00|2365|2362|2365.2|2362.2|2365.6|2362.8|2364.1|2361.5|60
1684787100000|2023-05-22 20:25:00|2365.1|2362.1|2364.4|2361.4|2365.1|2362.7|2364|2361.4|55
1684787400000|2023-05-22 20:30:00|2364.2|2361.2|2364.7|2361.7|2365.1|2362.1|2363.6|2361|69
1684787700000|2023-05-22 20:35:00|2364.6|2361.6|2364.8|2361.8|2365.1|2362.1|2363.9|2361.4|60
1684788000000|2023-05-22 20:40:00|2364.5|2361.5|2364.5|2361.5|2364.8|2362.1|2363.6|2361.2|45
1684788300000|2023-05-22 20:45:00|2364.4|2361.4|2364.5|2361.5|2365|2362|2363.8|2361.3|34
1684788600000|2023-05-22 20:50:00|2364.4|2361.4|2364.2|2361.2|2364.8|2361.8|2363.8|2361.1|44
1684788900000|2023-05-22 20:55:00|2364.3|2361.3|2364.6|2361.6|2368.1|2362|2363.7|2358.1|64
1684792800000|2023-05-22 22:00:00|2365.2|2362.2|2365.3|2362.3|2367.7|2363.4|2364.7|2360.1|108
1684793100000|2023-05-22 22:05:00|2365.2|2362.2|2363.1|2360.1|2365.5|2362.5|2363.1|2360.1|72
1684793400000|2023-05-22 22:10:00|2362.9|2359.9|2363.6|2360.6|2364.1|2361.1|2362.6|2359.6|44
1684793700000|2023-05-22 22:15:00|2363.8|2360.8|2363.5|2360.5|2364.3|2361.3|2362.8|2359.8|41
1684794000000|2023-05-22 22:20:00|2363.4|2360.4|2364.1|2362.1|2364.8|2362.3|2363.4|2360.4|68
1684794300000|2023-05-22 22:25:00|2363.9|2360.9|2364.4|2361.4|2364.6|2362.2|2363.4|2360.9|40
1684794600000|2023-05-22 22:30:00|2363.8|2360.8|2364|2361|2364.8|2361.9|2363.6|2360.8|76
1684794900000|2023-05-22 22:35:00|2364.3|2361.3|2363.3|2360.3|2364.8|2362.5|2363.3|2360.3|81
1684795200000|2023-05-22 22:40:00|2363.4|2360.4|2364|2361|2364.4|2362|2363.3|2360.3|54
1684795500000|2023-05-22 22:45:00|2363.6|2360.6|2363.9|2360.9|2364.3|2361.7|2363|2360.3|87
1684795800000|2023-05-22 22:50:00|2364|2361|2363.6|2360.6|2364.4|2361.9|2362.9|2360.4|92
1684796100000|2023-05-22 22:55:00|2363.5|2360.5|2363.6|2360.6|2364|2361.5|2362.7|2360.1|73
1684796400000|2023-05-22 23:00:00|2363.2|2361.2|2363.2|2360.2|2364.6|2361.6|2362.5|2359.9|201
1684796700000|2023-05-22 23:05:00|2363|2360|2362.4|2359.4|2363.4|2360.8|2362|2359|84
1684797000000|2023-05-22 23:10:00|2362.5|2359.5|2362.2|2359.2|2363.2|2360.9|2361.5|2358.7|111
1684797300000|2023-05-22 23:15:00|2362.3|2359.3|2362.1|2359.1|2362.6|2359.7|2361.7|2358.7|75
1684797600000|2023-05-22 23:20:00|2361.7|2358.7|2361.4|2358.4|2362.3|2359.6|2361.3|2358.3|66
1684797900000|2023-05-22 23:25:00|2361.2|2358.2|2361.5|2358.5|2361.7|2359.6|2360.4|2357.7|85
1684798200000|2023-05-22 23:30:00|2361.2|2358.2|2361.3|2358.3|2361.9|2359.5|2360.6|2358|119
1684798500000|2023-05-22 23:35:00|2361.2|2358.2|2361|2358|2361.7|2359.2|2360.4|2357.6|104
1684798800000|2023-05-22 23:40:00|2361.1|2358.1|2362.3|2359.3|2362.6|2359.6|2360.8|2357.8|95
1684799100000|2023-05-22 23:45:00|2362|2359|2361.5|2358.5|2362.3|2359.5|2361|2358.2|80
1684799400000|2023-05-22 23:50:00|2361.8|2359.5|2361.6|2358.6|2362.1|2359.6|2361|2358.3|67
1684799700000|2023-05-22 23:55:00|2361.4|2358.4|2360.9|2357.9|2361.7|2359.5|2360.6|2357.7|110
1684800000000|2023-05-23 00:00:00|2361.1|2358.1|2361.8|2358.8|2364.1|2361.2|2361.1|2358.1|331
1684800300000|2023-05-23 00:05:00|2362|2359|2362.6|2359.6|2363.9|2360.9|2361.2|2358.4|174
1684800600000|2023-05-23 00:10:00|2362.3|2359.3|2362.8|2359.8|2362.9|2360.3|2360.9|2358.3|151
1684800900000|2023-05-23 00:15:00|2362.9|2359.9|2365|2362|2365.5|2362.8|2362.9|2359.9|117
1684801200000|2023-05-23 00:20:00|2364.8|2361.8|2365.2|2362.2|2367.2|2364.4|2364.8|2361.8|174
1684801500000|2023-05-23 00:25:00|2365.1|2362.1|2364.3|2361.3|2365.4|2362.7|2363.1|2360.6|184
1684801800000|2023-05-23 00:30:00|2364.2|2361.2|2364.3|2361.3|2364.9|2362|2363|2360.5|127
1684802100000|2023-05-23 00:35:00|2364.2|2361.2|2363.7|2360.7|2364.5|2361.5|2362.8|2359.9|140
1684802400000|2023-05-23 00:40:00|2363.6|2360.6|2363.4|2361.4|2364.7|2362.3|2363.1|2360.6|134
1684802700000|2023-05-23 00:45:00|2363.3|2361.3|2363.4|2361.4|2365|2362.4|2363.2|2360.7|150
1684803000000|2023-05-23 00:50:00|2363.8|2360.8|2364.6|2361.6|2364.6|2362.2|2363.2|2360.5|150
1684803300000|2023-05-23 00:55:00|2364.7|2361.7|2360.4|2357.4|2364.8|2362.2|2359.9|2357.3|250
1684803600000|2023-05-23 01:00:00|2359.8|2357.8|2355.6|2353.6|2362.2|2359.2|2355.3|2352.7|686
1684803900000|2023-05-23 01:05:00|2355.8|2353.8|2358|2355|2359.3|2356.8|2355.5|2352.9|506
1684804200000|2023-05-23 01:10:00|2358.1|2355.1|2359.4|2356.4|2360.3|2358.1|2355.8|2353.2|370
1684804500000|2023-05-23 01:15:00|2359.5|2356.5|2359.3|2356.3|2361.5|2358.8|2358|2355.4|419
1684804800000|2023-05-23 01:20:00|2359.4|2356.4|2359.8|2357.8|2361|2358.7|2359|2356.3|323
1684805100000|2023-05-23 01:25:00|2359.9|2357.9|2361|2358|2361.1|2358.5|2358.3|2355.9|241
1684805400000|2023-05-23 01:30:00|2361.1|2358.1|2357.5|2355.5|2363.1|2360.7|2356.5|2353.6|474
1684805700000|2023-05-23 01:35:00|2357.4|2355.4|2359.5|2357.5|2361.2|2358.3|2357.2|2354.9|349
1684806000000|2023-05-23 01:40:00|2359.6|2357.6|2357|2354|2360.5|2358.2|2356.4|2353.4|431
1684806300000|2023-05-23 01:45:00|2356.9|2353.9|2356.2|2353.2|2358.1|2355.4|2354.4|2351.8|407
1684806600000|2023-05-23 01:50:00|2356.5|2353.5|2354.5|2351.5|2357.2|2354.7|2353.6|2350.6|410
1684806900000|2023-05-23 01:55:00|2354.4|2351.4|2353.7|2350.7|2354.8|2352|2352.5|2349.7|334
1684807200000|2023-05-23 02:00:00|2353.8|2350.8|2354.3|2351.3|2356.2|2353.2|2353.6|2350.7|318
1684807500000|2023-05-23 02:05:00|2354.4|2351.4|2354.5|2351.5|2355.4|2352.7|2352.6|2350|289
1684807800000|2023-05-23 02:10:00|2354.6|2351.6|2354.7|2351.7|2355.4|2352.8|2353.5|2350.9|322
1684808100000|2023-05-23 02:15:00|2354.8|2351.8|2354|2351|2355.4|2353|2353.4|2350.8|189
1684808400000|2023-05-23 02:20:00|2354.2|2351.2|2355.1|2352.1|2355.5|2352.6|2353.4|2351|212
1684808700000|2023-05-23 02:25:00|2354.8|2352.8|2355.7|2352.7|2357.2|2354.5|2354.7|2352.1|217
1684809000000|2023-05-23 02:30:00|2355.9|2352.9|2355.3|2352.3|2356.9|2353.9|2354.4|2351.4|297
1684809300000|2023-05-23 02:35:00|2355.2|2352.2|2355.3|2352.3|2356.8|2354|2354.4|2351.7|250
1684809600000|2023-05-23 02:40:00|2355.2|2352.2|2355.9|2352.9|2357.3|2354.7|2354.5|2351.9|318
1684809900000|2023-05-23 02:45:00|2356.1|2353.1|2357.6|2354.6|2358.4|2355.4|2355.5|2352.9|325
1684810200000|2023-05-23 02:50:00|2357.7|2354.7|2358.4|2355.4|2358.6|2355.6|2357.1|2354.1|264
1684810500000|2023-05-23 02:55:00|2358.3|2355.3|2359.5|2356.5|2360.9|2357.9|2358.3|2355.3|279
1684810800000|2023-05-23 03:00:00|2359.6|2356.6|2358.1|2356.1|2359.7|2356.9|2357.7|2355.2|218
1684811100000|2023-05-23 03:05:00|2357.9|2355.9|2356.2|2354.2|2358.4|2356.2|2355.8|2353.3|215
1684811400000|2023-05-23 03:10:00|2356.7|2353.7|2355.6|2352.6|2357.4|2354.4|2355.3|2352.3|240
1684811700000|2023-05-23 03:15:00|2355.7|2352.7|2356.4|2353.4|2357|2354|2355.4|2352.5|247
1684812000000|2023-05-23 03:20:00|2356.3|2353.3|2354.8|2351.8|2356.6|2353.6|2354.5|2351.5|196
1684812300000|2023-05-23 03:25:00|2354.7|2351.7|2354.7|2351.7|2355.8|2353|2354|2351|294
1684812600000|2023-05-23 03:30:00|2354.6|2351.6|2356.3|2353.3|2356.5|2353.8|2354.2|2351.2|170
1684812900000|2023-05-23 03:35:00|2355.9|2352.9|2356.9|2353.9|2357.1|2354.1|2355.5|2352.5|142
1684813200000|2023-05-23 03:40:00|2357|2354|2359|2356|2359.3|2356.3|2356.6|2353.9|221
1684813500000|2023-05-23 03:45:00|2359.1|2356.1|2358.1|2355.1|2359.8|2356.8|2358|2355|224
1684813800000|2023-05-23 03:50:00|2358.4|2355.4|2358.5|2355.5|2359.2|2356.3|2357.7|2354.9|178
1684814100000|2023-05-23 03:55:00|2358.7|2355.7|2358.4|2355.4|2358.8|2356|2357.5|2354.5|128
1684814400000|2023-05-23 04:00:00|2358.3|2355.3|2357.7|2354.7|2358.3|2355.9|2357.2|2354.3|154
1684814700000|2023-05-23 04:05:00|2357.8|2354.8|2357.3|2354.3|2357.9|2355.1|2356.5|2353.5|147
1684815000000|2023-05-23 04:10:00|2357.1|2354.1|2356.6|2353.6|2357.5|2354.9|2356|2353|156
1684815300000|2023-05-23 04:15:00|2356.9|2353.9|2356.5|2353.5|2357.2|2354.4|2355.7|2353.1|130
1684815600000|2023-05-23 04:20:00|2356.4|2353.4|2355.7|2352.7|2357|2354|2355.1|2352.2|128
1684815900000|2023-05-23 04:25:00|2355.9|2352.9|2355.7|2352.7|2356.1|2353.2|2354.8|2352|145
1684816200000|2023-05-23 04:30:00|2355.6|2352.6|2356.4|2353.4|2356.8|2354.2|2354.6|2352.3|196
1684816500000|2023-05-23 04:35:00|2356.3|2353.3|2357.9|2354.9|2358.4|2355.4|2355.6|2353.2|185
1684816800000|2023-05-23 04:40:00|2357.8|2354.8|2357.5|2354.5|2357.9|2355.5|2356.8|2354.1|120
1684817100000|2023-05-23 04:45:00|2357.4|2354.4|2357.5|2354.5|2357.8|2354.8|2356.7|2353.7|94
1684817400000|2023-05-23 04:50:00|2357.6|2354.6|2357.2|2354.2|2357.7|2354.9|2356.5|2353.8|119
1684817700000|2023-05-23 04:55:00|2357.4|2354.4|2356.7|2353.7|2357.8|2354.8|2355.6|2352.9|145
1684818000000|2023-05-23 05:00:00|2356.6|2353.6|2355|2352|2357.6|2354.6|2354.6|2351.6|173
1684818300000|2023-05-23 05:05:00|2355.2|2352.2|2354.3|2351.3|2356.4|2353.5|2354|2351|190
1684818600000|2023-05-23 05:10:00|2354.2|2351.2|2352.8|2349.8|2354.3|2351.3|2351.5|2348.8|183
1684818900000|2023-05-23 05:15:00|2352.9|2349.9|2353.5|2350.5|2354|2351.2|2352.5|2349.7|169
1684819200000|2023-05-23 05:20:00|2353.4|2350.4|2353.1|2351.1|2354.2|2351.2|2352.2|2349.7|160
1684819500000|2023-05-23 05:25:00|2353.3|2351.3|2354.3|2351.3|2354.8|2352|2353.2|2350.5|162
1684819800000|2023-05-23 05:30:00|2354.4|2351.4|2352|2349|2354.4|2351.4|2350.2|2347.5|444
1684820100000|2023-05-23 05:35:00|2352.3|2349.3|2348.1|2345.1|2353.1|2350.4|2347.8|2344.8|439
1684820400000|2023-05-23 05:40:00|2348.3|2345.3|2350.3|2347.3|2350.7|2347.8|2347.7|2344.7|444
1684820700000|2023-05-23 05:45:00|2350.4|2347.4|2350.9|2348.9|2352.8|2350.2|2349.7|2346.7|341
1684821000000|2023-05-23 05:50:00|2351|2349|2350.2|2347.2|2352.5|2350.1|2350.2|2347.2|237
1684821300000|2023-05-23 05:55:00|2350.3|2347.3|2350.7|2347.7|2350.7|2348.1|2348.2|2345.7|230
1684821600000|2023-05-23 06:00:00|2350.8|2347.8|2348.5|2345.5|2352|2349.6|2348|2345.4|290
1684821900000|2023-05-23 06:05:00|2348.6|2345.6|2352.7|2349.7|2353|2350.2|2346.2|2343.4|321
1684822200000|2023-05-23 06:10:00|2352.6|2349.6|2353|2350|2353.3|2350.6|2349.9|2347.2|342
1684822500000|2023-05-23 06:15:00|2353.1|2350.1|2353.5|2351.5|2355.9|2353.1|2352.5|2350|497
1684822800000|2023-05-23 06:20:00|2353.4|2351.4|2352.3|2349.3|2354.3|2351.8|2351.2|2348.3|387
1684823100000|2023-05-23 06:25:00|2352.2|2349.2|2353.5|2350.5|2354.1|2351.4|2351|2348.6|313
1684823400000|2023-05-23 06:30:00|2353.6|2350.6|2352.2|2349.2|2353.8|2351|2351|2348.5|395
1684823700000|2023-05-23 06:35:00|2352.3|2349.3|2349.6|2347.6|2352.4|2349.4|2349.2|2346.4|339
1684824000000|2023-05-23 06:40:00|2349.7|2347.7|2349.9|2347.9|2350.7|2348.3|2348|2345.3|322
1684824300000|2023-05-23 06:45:00|2349.8|2347.8|2351.2|2349.2|2352.4|2350.1|2349.7|2347.6|321
1684824600000|2023-05-23 06:50:00|2352.1|2349.1|2349.8|2347.8|2353.6|2350.7|2349.4|2347|335
1684824900000|2023-05-23 06:55:00|2349.7|2347.7|2348.9|2346.9|2350.2|2348.2|2347.8|2345.5|241
1684825200000|2023-05-23 07:00:00|2348.7|2346.7|2346.4|2343.4|2349.4|2347|2345.2|2342.6|333
1684825500000|2023-05-23 07:05:00|2346.5|2343.5|2341.9|2338.9|2346.5|2343.5|2341.5|2338.9|330
1684825800000|2023-05-23 07:10:00|2342|2339|2336|2333|2342|2339.1|2333.1|2330.1|402
1684826100000|2023-05-23 07:15:00|2335.9|2332.9|2331.6|2329.6|2337|2334.7|2331.4|2329|612
1684826400000|2023-05-23 07:20:00|2331.5|2329.5|2332.6|2330.6|2334.8|2332.2|2330.4|2327.8|439
1684826700000|2023-05-23 07:25:00|2333.1|2330.1|2330.7|2328.7|2333.4|2330.8|2329.7|2327|359
1684827000000|2023-05-23 07:30:00|2331.3|2328.3|2333.9|2330.9|2334.9|2332.9|2329.3|2326.8|521
1684827300000|2023-05-23 07:35:00|2334|2331|2331|2328|2334.7|2332.4|2328.8|2326.5|356
1684827600000|2023-05-23 07:40:00|2330.4|2328.4|2328.2|2325.2|2332.8|2330.3|2327.7|2324.7|282
1684827900000|2023-05-23 07:45:00|2328.3|2325.3|2328.4|2325.4|2329.4|2326.6|2327|2324|332
1684828200000|2023-05-23 07:50:00|2328.3|2325.3|2327.7|2325.7|2330|2327.3|2326.6|2323.9|248
1684828500000|2023-05-23 07:55:00|2327.9|2325.9|2323.8|2320.8|2328.8|2326.3|2322.6|2320|391
1684828800000|2023-05-23 08:00:00|2323.7|2320.7|2319.8|2316.8|2323.7|2320.8|2318.5|2315.9|525
1684829100000|2023-05-23 08:05:00|2319.6|2316.6|2321.4|2318.4|2322.2|2319.7|2317.4|2315|473
1684829400000|2023-05-23 08:10:00|2321.3|2318.3|2322.2|2320.2|2323.5|2320.9|2320.3|2317.4|356
1684829700000|2023-05-23 08:15:00|2322|2320|2323.4|2321.4|2324.9|2322.3|2321.1|2318.6|380
1684830000000|2023-05-23 08:20:00|2323.5|2321.5|2325.7|2323.7|2328.3|2325.4|2323.3|2321.1|392
1684830300000|2023-05-23 08:25:00|2326.2|2323.2|2328.8|2325.8|2328.9|2326.2|2325.2|2322.6|367
1684830600000|2023-05-23 08:30:00|2328.7|2325.7|2327.1|2324.1|2328.7|2325.7|2326.1|2323.1|372
1684830900000|2023-05-23 08:35:00|2327.2|2324.2|2326.4|2323.4|2328.6|2325.6|2325.4|2322.4|379
1684831200000|2023-05-23 08:40:00|2326.5|2323.5|2326.1|2323.1|2326.9|2323.9|2324.9|2322.4|243
1684831500000|2023-05-23 08:45:00|2326|2323|2325.8|2322.8|2327.7|2325.2|2324.6|2322.1|264
1684831800000|2023-05-23 08:50:00|2325.7|2322.7|2324.8|2322.8|2327|2324.4|2324.3|2321.6|211
1684832100000|2023-05-23 08:55:00|2324.6|2322.6|2326.4|2323.4|2326.9|2324.4|2324.6|2322.3|173
1684832400000|2023-05-23 09:00:00|2326.6|2323.6|2328.1|2325.1|2328.9|2326.6|2326.2|2323.2|257
1684832700000|2023-05-23 09:05:00|2328|2325|2325.8|2322.8|2328.2|2325.6|2325.4|2322.7|218
1684833000000|2023-05-23 09:10:00|2325.9|2322.9|2324.4|2322.4|2326.4|2324|2324.4|2322|181
1684833300000|2023-05-23 09:15:00|2324.2|2322.2|2324.6|2322.6|2325.5|2323.1|2323.9|2321.5|152
1684833600000|2023-05-23 09:20:00|2324.5|2322.5|2323.1|2321.1|2324.8|2322.8|2322.7|2320|193
1684833900000|2023-05-23 09:25:00|2323|2321|2321|2318|2323.3|2321|2319.8|2317.8|238
1684834200000|2023-05-23 09:30:00|2320.9|2317.9|2321.1|2318.1|2321.8|2319.3|2320.4|2317.4|147
1684834500000|2023-05-23 09:35:00|2321|2318|2322.3|2319.3|2322.7|2320|2320|2317.6|279
1684834800000|2023-05-23 09:40:00|2322.4|2319.4|2320.4|2317.4|2322.9|2320.2|2319.8|2317.3|215
1684835100000|2023-05-23 09:45:00|2320.8|2317.8|2321.3|2318.3|2321.7|2319.1|2319.6|2317.2|131
1684835400000|2023-05-23 09:50:00|2321.2|2318.2|2320.3|2317.3|2321.2|2318.3|2318.4|2315.7|193
1684835700000|2023-05-23 09:55:00|2320.5|2317.5|2316.7|2314.7|2320.6|2317.6|2316.6|2313.7|297
1684836000000|2023-05-23 10:00:00|2316.6|2314.6|2312.9|2309.9|2317.1|2314.6|2312.8|2309.8|417
1684836300000|2023-05-23 10:05:00|2313|2310|2313.4|2310.4|2314.7|2312|2312.6|2309.6|387
1684836600000|2023-05-23 10:10:00|2313.5|2310.5|2314.7|2312.7|2315.7|2312.8|2312.6|2310.3|293
1684836900000|2023-05-23 10:15:00|2314.6|2312.6|2314.5|2311.5|2315.8|2313.1|2313.6|2311|276
1684837200000|2023-05-23 10:20:00|2314.4|2311.4|2314.1|2311.1|2315.5|2312.8|2312.4|2309.9|314
1684837500000|2023-05-23 10:25:00|2314.3|2311.3|2319.6|2316.6|2319.8|2317.1|2313.8|2311.1|229
1684837800000|2023-05-23 10:30:00|2319.7|2316.7|2317.6|2315.6|2319.9|2317.4|2316.6|2314.4|191
1684838100000|2023-05-23 10:35:00|2317.8|2315.8|2316|2314|2319.1|2316.3|2315.8|2313.7|228
1684838400000|2023-05-23 10:40:00|2316.1|2314.1|2317.9|2314.9|2318.1|2315.5|2314.6|2312.4|286
1684838700000|2023-05-23 10:45:00|2317.3|2315.3|2317.8|2315.8|2319.3|2317.1|2317.3|2314.9|176
1684839000000|2023-05-23 10:50:00|2317.9|2315.9|2320.1|2317.1|2320.5|2318.5|2317.9|2315.7|180
1684839300000|2023-05-23 10:55:00|2320.2|2317.2|2317.5|2314.5|2320.4|2317.4|2316.9|2314.3|248
1684839600000|2023-05-23 11:00:00|2317.4|2314.4|2319.7|2316.7|2319.7|2316.8|2316.6|2313.6|337
1684839900000|2023-05-23 11:05:00|2319.4|2316.4|2315.7|2313.7|2319.7|2316.7|2314.4|2311.6|317
1684840200000|2023-05-23 11:10:00|2316|2313|2314.4|2312.4|2316.8|2314|2314.4|2311.6|227
1684840500000|2023-05-23 11:15:00|2314.5|2312.5|2316.1|2314.1|2318.8|2316.5|2312.3|2309.6|282
1684840800000|2023-05-23 11:20:00|2316.2|2314.2|2317.9|2315.9|2320.7|2318.4|2316.1|2313.9|315
1684841100000|2023-05-23 11:25:00|2318|2316|2317.1|2314.1|2318.3|2316|2315.2|2312.8|218
1684841400000|2023-05-23 11:30:00|2317|2314|2319.4|2317.4|2319.8|2317.4|2316.6|2314|278
1684841700000|2023-05-23 11:35:00|2319.7|2317.7|2317.4|2315.4|2320.2|2317.7|2316.3|2313.7|251
1684842000000|2023-05-23 11:40:00|2317.5|2315.5|2318.5|2316.5|2320|2317.5|2317.3|2315.3|238
1684842300000|2023-05-23 11:45:00|2318.4|2316.4|2316.1|2314.1|2318.9|2316.5|2315.6|2312.8|284
1684842600000|2023-05-23 11:50:00|2316|2314|2315.8|2313.8|2317.9|2315.4|2315.1|2312.8|255
1684842900000|2023-05-23 11:55:00|2315.9|2313.9|2316.7|2313.7|2319|2316.6|2315.8|2313.2|289
1684843200000|2023-05-23 12:00:00|2316.4|2313.4|2315.4|2313.4|2317.8|2315.4|2313.6|2311.6|561
1684843500000|2023-05-23 12:05:00|2315.5|2313.5|2316.9|2314.9|2317.2|2315.2|2313.9|2311.9|425
1684843800000|2023-05-23 12:10:00|2316.8|2314.8|2319.5|2317.5|2320.1|2317.8|2316.3|2314.3|474
1684844100000|2023-05-23 12:15:00|2319.6|2317.6|2320|2318|2321.1|2318.7|2318.2|2316.2|378
1684844400000|2023-05-23 12:20:00|2319.9|2317.9|2317.5|2315.5|2322.4|2320.4|2317.1|2315.1|551
1684844700000|2023-05-23 12:25:00|2317.4|2315.4|2320.4|2318.4|2320.8|2318.8|2311.9|2309.8|605
1684845000000|2023-05-23 12:30:00|2320.5|2318.5|2320.7|2318.7|2321.6|2319.3|2317.6|2315.6|674
1684845300000|2023-05-23 12:35:00|2320.6|2318.6|2323.4|2321.4|2323.9|2321.7|2319.1|2317.1|522
1684845600000|2023-05-23 12:40:00|2323.6|2321.6|2325.2|2323.2|2326.2|2323.7|2322.6|2320.6|497
1684845900000|2023-05-23 12:45:00|2325.5|2323.5|2324.1|2322.1|2326.6|2324.5|2323.1|2321.1|431
1684846200000|2023-05-23 12:50:00|2324|2322|2324.1|2322.1|2325.7|2323.3|2323.1|2321.1|297
1684846500000|2023-05-23 12:55:00|2324.2|2322.2|2323.8|2321.8|2325.4|2322.8|2323.2|2321.1|330
1684846800000|2023-05-23 13:00:00|2323.7|2321.7|2329.1|2327.1|2331.3|2329.3|2323.7|2321.4|868
1684847100000|2023-05-23 13:05:00|2329.2|2327.2|2332.6|2330.6|2333.4|2331.4|2327.7|2325.5|631
1684847400000|2023-05-23 13:10:00|2332.8|2330.8|2336.1|2334.1|2337|2334.5|2331.4|2329.4|660
1684847700000|2023-05-23 13:15:00|2336.2|2334.2|2342.5|2339.5|2348.4|2346.3|2336|2334|908
1684848000000|2023-05-23 13:20:00|2342.4|2339.4|2342.2|2339.2|2343.1|2340.6|2340.3|2337.6|683
1684848300000|2023-05-23 13:25:00|2342.3|2339.3|2348.4|2346.4|2349.7|2347.1|2341.8|2339.3|754
1684848600000|2023-05-23 13:30:00|2348.5|2346.5|2344.1|2341.1|2350.8|2348.2|2342.7|2340.2|939
1684848900000|2023-05-23 13:35:00|2344.2|2341.2|2351.5|2349.5|2353|2350.4|2344.1|2341.1|944
1684849200000|2023-05-23 13:40:00|2351.4|2349.4|2355.3|2352.3|2356|2353|2350.4|2348.1|792
1684849500000|2023-05-23 13:45:00|2355.2|2352.2|2349.7|2346.7|2357.5|2355.5|2345.3|2341.9|1432
1684849800000|2023-05-23 13:50:00|2349.1|2347.1|2352.1|2349.1|2353.5|2350.7|2346.1|2343.6|1072
1684850100000|2023-05-23 13:55:00|2352|2349|2358.2|2355.2|2362.6|2359.7|2349.7|2347.3|918
1684850400000|2023-05-23 14:00:00|2358.3|2355.3|2360.8|2358.8|2362.3|2359.9|2353.8|2351|1174
1684850700000|2023-05-23 14:05:00|2361|2359|2360.1|2358.1|2363|2360.5|2358.6|2356.1|845
1684851000000|2023-05-23 14:10:00|2360.2|2358.2|2363.4|2361.4|2365.5|2363|2359.4|2356.9|858
1684851300000|2023-05-23 14:15:00|2363.2|2361.2|2360.2|2358.2|2364.7|2362.2|2357.7|2354.7|952
1684851600000|2023-05-23 14:20:00|2360.3|2358.3|2356.2|2354.2|2361.4|2359.2|2355|2352.5|803
1684851900000|2023-05-23 14:25:00|2356.1|2354.1|2351.2|2349.2|2357.2|2355.1|2350.5|2348.1|589
1684852200000|2023-05-23 14:30:00|2351.1|2349.1|2350.4|2348.4|2354.7|2352.7|2350.1|2347.5|485
1684852500000|2023-05-23 14:35:00|2350.5|2348.5|2347.3|2345.3|2352.2|2349.6|2347.1|2344.5|543
1684852800000|2023-05-23 14:40:00|2347.6|2344.6|2348.1|2346.1|2350.6|2348.2|2347.1|2344.6|476
1684853100000|2023-05-23 14:45:00|2347.8|2345.8|2346.3|2344.3|2349.7|2347.7|2345.1|2342.7|439
1684853400000|2023-05-23 14:50:00|2346.4|2344.4|2348.9|2346.9|2349.8|2347.8|2345.7|2343.7|518
1684853700000|2023-05-23 14:55:00|2348.8|2346.8|2352|2350|2352.2|2350.2|2347.9|2345.5|537
1684854000000|2023-05-23 15:00:00|2352.1|2350.1|2348.8|2346.8|2352.7|2350.2|2348.2|2346.2|506
1684854300000|2023-05-23 15:05:00|2348.7|2346.7|2344.7|2342.7|2349.2|2347.1|2343|2340.4|427
1684854600000|2023-05-23 15:10:00|2344.2|2342.2|2343|2341|2345.8|2343.8|2342.6|2340.6|477
1684854900000|2023-05-23 15:15:00|2343.2|2341.2|2343.3|2341.3|2346.3|2344|2342.8|2340.2|409
1684855200000|2023-05-23 15:20:00|2343.4|2341.4|2341.2|2339.2|2344.8|2342.8|2340.3|2338.3|403
1684855500000|2023-05-23 15:25:00|2341.1|2339.1|2342.8|2340.8|2344|2341.8|2340.7|2338.7|407
1684855800000|2023-05-23 15:30:00|2342.7|2340.7|2340.4|2338.4|2342.7|2340.7|2339.8|2337.8|363
1684856100000|2023-05-23 15:35:00|2340.6|2338.6|2341.6|2339.6|2342.8|2340.8|2340.2|2338.2|321
1684856400000|2023-05-23 15:40:00|2341.7|2339.7|2345.1|2343.1|2345.1|2343.1|2341.2|2339|362
1684856700000|2023-05-23 15:45:00|2344.8|2342.8|2343.6|2341.6|2347.3|2345|2343.4|2341.4|424
1684857000000|2023-05-23 15:50:00|2343.9|2341.9|2343|2341|2345.3|2343.3|2341.5|2339.5|331
1684857300000|2023-05-23 15:55:00|2343.1|2341.1|2343|2341|2344.6|2342.6|2342.8|2340.8|259
1684857600000|2023-05-23 16:00:00|2342.9|2340.9|2342.2|2340.2|2344.1|2342.1|2341|2339|331
1684857900000|2023-05-23 16:05:00|2342.1|2340.1|2346|2344|2346.2|2344.2|2341.5|2339.5|342
1684858200000|2023-05-23 16:10:00|2345.9|2343.9|2345.6|2343.6|2346.1|2344.1|2344.8|2342.7|338
1684858500000|2023-05-23 16:15:00|2345.5|2343.5|2344.6|2342.6|2346|2344|2344.3|2342.1|315
1684858800000|2023-05-23 16:20:00|2344.7|2342.7|2346.8|2344.8|2347|2345|2344.7|2342.7|238
1684859100000|2023-05-23 16:25:00|2346.7|2344.7|2348.2|2346.2|2348.8|2346.7|2346.5|2344.5|262
1684859400000|2023-05-23 16:30:00|2348.3|2346.3|2347.6|2345.6|2348.8|2346.8|2347|2344.5|196
1684859700000|2023-05-23 16:35:00|2347.9|2345.9|2351.6|2349.6|2353.1|2350.3|2347|2344.5|431
1684860000000|2023-05-23 16:40:00|2351.2|2349.2|2353.2|2351.2|2354|2351.9|2349.8|2347.8|534
1684860300000|2023-05-23 16:45:00|2353|2351|2354.2|2352.2|2355.4|2353|2353|2351|355
1684860600000|2023-05-23 16:50:00|2354|2352|2355.1|2353.1|2355.8|2353.5|2353.5|2351.5|378
1684860900000|2023-05-23 16:55:00|2355|2353|2352.4|2350.4|2355.4|2353.1|2352|2350|287
1684861200000|2023-05-23 17:00:00|2352.6|2350.6|2353|2351|2354.5|2351.8|2351.8|2349.7|333
1684861500000|2023-05-23 17:05:00|2353.1|2351.1|2350|2348|2353.1|2351.1|2349.9|2347.5|296
1684861800000|2023-05-23 17:10:00|2349.6|2347.6|2349.8|2347.8|2351.3|2349.1|2349.4|2347.2|308
1684862100000|2023-05-23 17:15:00|2349.9|2347.9|2348.9|2346.9|2350.7|2348.4|2348.6|2346.2|241
1684862400000|2023-05-23 17:20:00|2349|2347|2349.8|2347.8|2350.8|2348.6|2348.9|2346.9|333
1684862700000|2023-05-23 17:25:00|2349.9|2347.9|2349.5|2347.5|2351.9|2349.4|2349|2347|321
1684863000000|2023-05-23 17:30:00|2349.4|2347.4|2351.9|2349.9|2352.1|2350.1|2349.3|2347.2|374
1684863300000|2023-05-23 17:35:00|2351.8|2349.8|2352.5|2350.5|2352.9|2350.7|2351.6|2349.3|252
1684863600000|2023-05-23 17:40:00|2353|2351|2352.7|2350.7|2354|2351.8|2352.2|2350.2|296
1684863900000|2023-05-23 17:45:00|2352.8|2350.8|2351.3|2349.3|2352.8|2350.8|2351|2348.9|226
1684864200000|2023-05-23 17:50:00|2351.2|2349.2|2350.7|2348.7|2351.9|2349.6|2350.3|2348|171
1684864500000|2023-05-23 17:55:00|2351|2349|2351.7|2349.7|2352.1|2349.8|2350.7|2348.3|179
1684864800000|2023-05-23 18:00:00|2351.8|2349.8|2350.9|2348.9|2352.1|2350.1|2350.6|2348.4|182
1684865100000|2023-05-23 18:05:00|2351|2349|2350.7|2348.7|2351|2349|2349.4|2347.4|175
1684865400000|2023-05-23 18:10:00|2350.8|2348.8|2352|2350|2352.7|2350.7|2349.7|2347.7|208
1684865700000|2023-05-23 18:15:00|2352.1|2350.1|2351.7|2349.7|2352.9|2350.9|2351.2|2349.2|267
1684866000000|2023-05-23 18:20:00|2351.6|2349.6|2353.9|2350.9|2354.3|2351.9|2350.8|2348.8|275
1684866300000|2023-05-23 18:25:00|2353.4|2351.4|2352.3|2350.3|2355.5|2353.3|2351.7|2349.7|329
1684866600000|2023-05-23 18:30:00|2351.9|2349.9|2354.3|2352.3|2354.7|2352.7|2351.9|2349.9|268
1684866900000|2023-05-23 18:35:00|2354.4|2352.4|2350.9|2348.9|2354.4|2352.4|2350.5|2348.5|301
1684867200000|2023-05-23 18:40:00|2351.1|2349.1|2350.7|2348.7|2351.5|2349.3|2350.1|2348.1|230
1684867500000|2023-05-23 18:45:00|2351.1|2349.1|2351.4|2349.4|2352.1|2350.1|2349.8|2347.8|239
1684867800000|2023-05-23 18:50:00|2351.3|2349.3|2349.6|2347.6|2351.6|2349.6|2349.6|2347.6|184
1684868100000|2023-05-23 18:55:00|2349.7|2347.7|2350.6|2348.6|2350.7|2348.7|2349.6|2347.6|191
1684868400000|2023-05-23 19:00:00|2350.2|2348.2|2349.4|2347.4|2350.5|2348.5|2348.6|2346.6|225
1684868700000|2023-05-23 19:05:00|2349.5|2347.5|2348.2|2346.2|2349.8|2347.8|2348|2345.8|212
1684869000000|2023-05-23 19:10:00|2348.1|2346.1|2346.4|2344.4|2348.7|2346.7|2346.4|2344.4|178
1684869300000|2023-05-23 19:15:00|2346.6|2344.6|2347.6|2345.6|2348.1|2346.1|2345.9|2343.3|196
1684869600000|2023-05-23 19:20:00|2347.4|2345.4|2346.5|2344.5|2347.6|2345.6|2346.1|2344.1|159
1684869900000|2023-05-23 19:25:00|2346.6|2344.6|2345.4|2343.4|2347.3|2345.1|2345.4|2343.4|184
1684870200000|2023-05-23 19:30:00|2345.5|2343.5|2344.3|2342.3|2346|2344|2343.4|2341.1|235
1684870500000|2023-05-23 19:35:00|2344.1|2342.1|2344.6|2342.6|2345.2|2343.2|2343.4|2341.4|156
1684870800000|2023-05-23 19:40:00|2344.7|2342.7|2344.9|2342.9|2346|2343.6|2343.9|2341.9|153
1684871100000|2023-05-23 19:45:00|2345|2343|2344.5|2342.5|2345.8|2343.8|2343.9|2341.8|150
1684871400000|2023-05-23 19:50:00|2344.3|2342.3|2345.4|2343.4|2346|2343.7|2344|2342|212
1684871700000|2023-05-23 19:55:00|2345.3|2343.3|2344.7|2342.7|2346.1|2343.7|2344.3|2342.3|192
1684872000000|2023-05-23 20:00:00|2344.8|2342.8|2344.9|2342.9|2345.7|2343.5|2344.7|2342.6|132
1684872300000|2023-05-23 20:05:00|2345|2343|2346|2344|2346.6|2344.1|2344.5|2341.9|67
1684872600000|2023-05-23 20:10:00|2346.5|2343.5|2346|2344|2346.7|2344.5|2345.6|2343.5|67
1684872900000|2023-05-23 20:15:00|2345.9|2343.9|2346|2344|2346.1|2344.1|2345.6|2343.6|55
1684873200000|2023-05-23 20:20:00|2345.9|2343.9|2346|2344|2346.1|2344.1|2345.6|2343.6|59
1684873500000|2023-05-23 20:25:00|2345.9|2343.9|2345.5|2343.5|2346.1|2344.1|2345.3|2343.3|60
1684873800000|2023-05-23 20:30:00|2345.9|2342.9|2345.3|2343.3|2346.6|2344.2|2345.3|2342.8|88
1684874100000|2023-05-23 20:35:00|2345.4|2343.4|2345.4|2343.4|2345.9|2343.5|2345.1|2342.8|27
1684874400000|2023-05-23 20:40:00|2345.5|2343.5|2345.5|2343.5|2346.2|2343.5|2345.1|2342.1|67
1684874700000|2023-05-23 20:45:00|2345.4|2343.4|2346|2343|2346.5|2343.9|2345.3|2342.6|81
1684875000000|2023-05-23 20:50:00|2346.1|2343.1|2346.5|2343.5|2346.7|2344|2345.5|2342.7|59
1684875300000|2023-05-23 20:55:00|2346.7|2343.7|2345.8|2342.8|2346.7|2343.9|2345.4|2342.4|61
1684879200000|2023-05-23 22:00:00|2348.2|2339.7|2347.4|2344.4|2348.4|2344.4|2345.2|2338.9|122
1684879500000|2023-05-23 22:05:00|2347|2344|2346.7|2343.7|2347.1|2344.7|2346.2|2343.5|68
1684879800000|2023-05-23 22:10:00|2346.1|2344.1|2347.1|2344.1|2349.8|2344.6|2346.1|2340.5|70
1684880100000|2023-05-23 22:15:00|2347|2344|2346.5|2343.5|2347|2344.4|2346.2|2343.3|59
1684880400000|2023-05-23 22:20:00|2346.7|2343.7|2347.2|2344.2|2347.4|2345|2346.2|2343.2|77
1684880700000|2023-05-23 22:25:00|2347.1|2344.1|2347.3|2344.3|2347.4|2344.7|2346.7|2343.7|40
1684881000000|2023-05-23 22:30:00|2346.8|2344.8|2347|2344|2347.5|2344.8|2346.8|2344|63
1684881300000|2023-05-23 22:35:00|2346.5|2344.5|2347.3|2344.3|2347.6|2345|2346.5|2344|59
1684881600000|2023-05-23 22:40:00|2347.4|2344.4|2347.1|2345.1|2347.7|2345.2|2346.7|2344|67
1684881900000|2023-05-23 22:45:00|2347.2|2345.2|2348.2|2345.2|2348.2|2345.9|2347.1|2344.5|49
1684882200000|2023-05-23 22:50:00|2348.1|2345.1|2348.2|2345.2|2348.8|2345.9|2347.6|2345|53
1684882500000|2023-05-23 22:55:00|2348.1|2345.1|2348.4|2345.4|2348.7|2346.4|2347.7|2345.1|59
1684882800000|2023-05-23 23:00:00|2348|2346|2347.7|2344.7|2348.7|2346|2347.4|2344.7|73
1684883100000|2023-05-23 23:05:00|2347.6|2344.6|2348.1|2346.1|2348.8|2346.2|2347.3|2344.6|71
1684883400000|2023-05-23 23:10:00|2348.2|2346.2|2348.5|2345.5|2348.9|2346.3|2348.1|2345.5|40
1684883700000|2023-05-23 23:15:00|2348.6|2345.6|2347.9|2344.9|2348.8|2345.8|2347.6|2344.8|48
1684884000000|2023-05-23 23:20:00|2348|2345|2347.6|2344.6|2348|2345.4|2347.2|2344.5|65
1684884300000|2023-05-23 23:25:00|2347.7|2344.7|2347.5|2344.5|2347.9|2345.3|2347.1|2344.2|57
1684884600000|2023-05-23 23:30:00|2347.3|2344.3|2346.8|2343.8|2347.3|2344.6|2346.3|2343.4|61
1684884900000|2023-05-23 23:35:00|2346.7|2343.7|2347|2344|2347.3|2345.1|2346.2|2343.6|50
1684885200000|2023-05-23 23:40:00|2346.9|2343.9|2347.3|2344.3|2347.8|2345.2|2346.5|2343.9|55
1684885500000|2023-05-23 23:45:00|2347.2|2344.2|2348.1|2345.1|2348.6|2345.7|2347.2|2344.2|69
1684885800000|2023-05-23 23:50:00|2348.2|2345.2|2347.7|2344.7|2348.3|2345.8|2347.3|2344.7|59
1684886100000|2023-05-23 23:55:00|2347.8|2344.8|2348.1|2345.1|2348.6|2346|2347.2|2344.6|96
1684886400000|2023-05-24 00:00:00|2348.2|2345.2|2349|2346|2350|2347.1|2348.1|2345.2|120
1684886700000|2023-05-24 00:05:00|2348.9|2345.9|2348.9|2345.9|2349.5|2346.8|2347.6|2344.7|106
1684887000000|2023-05-24 00:10:00|2349|2346|2349.2|2346.2|2349.8|2347.2|2348.6|2345.7|118
1684887300000|2023-05-24 00:15:00|2349.3|2346.3|2349.7|2346.7|2350.3|2347.7|2349.1|2346.3|93
1684887600000|2023-05-24 00:20:00|2349.6|2346.6|2349.8|2346.8|2350.3|2347.7|2349.1|2346.4|100
1684887900000|2023-05-24 00:25:00|2349.7|2346.7|2350.2|2347.2|2350.8|2347.8|2349.4|2346.7|102
1684888200000|2023-05-24 00:30:00|2350.4|2347.4|2349.4|2346.4|2351.2|2348.2|2349.4|2346.4|97
1684888500000|2023-05-24 00:35:00|2349.3|2346.3|2349.5|2347.5|2350.5|2348.2|2348.6|2345.7|78
1684888800000|2023-05-24 00:40:00|2349.2|2347.2|2349.9|2347.9|2351.1|2348.6|2349.2|2347.1|119
1684889100000|2023-05-24 00:45:00|2350|2348|2350.8|2347.8|2351.8|2349.3|2350|2347.5|119
1684889400000|2023-05-24 00:50:00|2351|2348|2349|2347|2351|2349|2348.8|2346.2|142
1684889700000|2023-05-24 00:55:00|2349.2|2346.2|2350.1|2348.1|2350.7|2348.1|2349|2346|135
1684890000000|2023-05-24 01:00:00|2350.2|2348.2|2352.3|2350.3|2353.4|2350.8|2349.9|2347.3|408
1684890300000|2023-05-24 01:05:00|2352.1|2350.1|2349.1|2346.1|2352.5|2350.1|2347.2|2344.3|398
1684890600000|2023-05-24 01:10:00|2349.2|2346.2|2348.2|2346.2|2350.4|2347.6|2347.9|2345.3|345
1684890900000|2023-05-24 01:15:00|2349|2346|2345.6|2342.6|2350.5|2347.5|2345.2|2342.2|432
1684891200000|2023-05-24 01:20:00|2345.5|2342.5|2347.4|2344.4|2347.7|2344.7|2344.6|2342|319
1684891500000|2023-05-24 01:25:00|2347.3|2344.3|2348|2345|2348.8|2346.3|2346.7|2344|283
1684891800000|2023-05-24 01:30:00|2348.2|2345.2|2347.2|2344.2|2349.5|2346.5|2345.5|2342.5|376
1684892100000|2023-05-24 01:35:00|2347|2344|2346.5|2343.5|2347|2344.3|2344.2|2341.7|324
1684892400000|2023-05-24 01:40:00|2346.6|2343.6|2345.5|2342.5|2347.6|2344.7|2345.1|2342.1|287
1684892700000|2023-05-24 01:45:00|2345.6|2342.6|2344.5|2341.5|2345.8|2342.8|2343.7|2340.7|250
1684893000000|2023-05-24 01:50:00|2344.6|2341.6|2343.8|2340.8|2345.9|2343.3|2343|2340.1|226
1684893300000|2023-05-24 01:55:00|2343.7|2340.7|2342.4|2339.4|2344.2|2341.2|2342.1|2339.1|257
1684893600000|2023-05-24 02:00:00|2342.1|2339.1|2342.8|2339.8|2344.3|2341.9|2341.1|2338.1|433
1684893900000|2023-05-24 02:05:00|2342.9|2339.9|2341.4|2338.4|2344|2341|2340.5|2337.5|315
1684894200000|2023-05-24 02:10:00|2340.9|2338.9|2343.2|2340.2|2343.7|2340.8|2340.7|2337.9|288
1684894500000|2023-05-24 02:15:00|2343.1|2340.1|2343.1|2340.1|2343.7|2340.9|2342.3|2339.5|125
1684894800000|2023-05-24 02:20:00|2343|2340|2342.8|2339.8|2343|2340.6|2341.8|2339.2|135
1684895100000|2023-05-24 02:25:00|2342.6|2339.6|2343.6|2340.6|2343.6|2341.3|2341.8|2339.2|146
1684895400000|2023-05-24 02:30:00|2343.7|2340.7|2341.7|2338.7|2343.7|2341.2|2341.4|2338.6|237
1684895700000|2023-05-24 02:35:00|2341.6|2338.6|2340.6|2337.6|2341.9|2339.4|2339.7|2337.1|275
1684896000000|2023-05-24 02:40:00|2340.7|2337.7|2341|2338|2341.2|2338.7|2339.3|2336.4|270
1684896300000|2023-05-24 02:45:00|2341.1|2338.1|2339.3|2336.3|2341.2|2338.5|2338.4|2335.8|198
1684896600000|2023-05-24 02:50:00|2339.4|2336.4|2339.5|2336.5|2340.5|2337.5|2337.8|2334.8|192
1684896900000|2023-05-24 02:55:00|2339.3|2336.3|2337.3|2334.3|2339.4|2336.7|2336.8|2334.1|258
1684897200000|2023-05-24 03:00:00|2337.2|2334.2|2338.8|2335.8|2339.6|2337|2335.7|2332.8|322
1684897500000|2023-05-24 03:05:00|2338.7|2335.7|2340.4|2337.4|2340.8|2338|2338|2335.5|250
1684897800000|2023-05-24 03:10:00|2340.3|2337.3|2345.8|2342.8|2345.8|2342.8|2340.3|2337.3|304
1684898100000|2023-05-24 03:15:00|2345.7|2342.7|2342.1|2340.1|2346.2|2343.4|2341.8|2339.3|250
1684898400000|2023-05-24 03:20:00|2341.9|2339.9|2342.3|2339.3|2343.3|2340.5|2341.3|2338.7|209
1684898700000|2023-05-24 03:25:00|2342.1|2339.1|2342.6|2339.6|2343.2|2340.7|2341.5|2338.8|159
1684899000000|2023-05-24 03:30:00|2342.5|2339.5|2343.1|2340.1|2343.3|2340.3|2341.6|2338.9|110
1684899300000|2023-05-24 03:35:00|2343|2340|2343.2|2341.2|2344.1|2341.2|2342.7|2339.9|111
1684899600000|2023-05-24 03:40:00|2343.1|2341.1|2343.2|2340.2|2344.3|2341.5|2342.7|2339.7|106
1684899900000|2023-05-24 03:45:00|2343.3|2340.3|2342.7|2340.7|2343.5|2341.3|2341.8|2339.5|109
1684900200000|2023-05-24 03:50:00|2342.6|2340.6|2342.7|2339.7|2343.5|2340.8|2341.9|2339.4|95
1684900500000|2023-05-24 03:55:00|2342.8|2339.8|2343.5|2340.5|2343.7|2341.2|2342.5|2339.7|86
1684900800000|2023-05-24 04:00:00|2343.8|2340.8|2343.5|2340.5|2343.8|2341.2|2342.6|2340|127
1684901100000|2023-05-24 04:05:00|2343.7|2340.7|2343.1|2340.1|2343.9|2341.3|2342.9|2340.1|72
1684901400000|2023-05-24 04:10:00|2343.2|2340.2|2342.8|2340.8|2343.6|2341.1|2342.6|2340|76
1684901700000|2023-05-24 04:15:00|2343.6|2340.6|2345|2342|2345.3|2342.6|2343.2|2340.4|160
1684902000000|2023-05-24 04:20:00|2345.1|2342.1|2344.2|2342.2|2345.3|2342.6|2343.7|2341|96
1684902300000|2023-05-24 04:25:00|2344.1|2342.1|2346.7|2343.7|2347.2|2344.2|2344.1|2341.7|125
1684902600000|2023-05-24 04:30:00|2346.8|2343.8|2346.2|2343.2|2347.2|2344.6|2345.3|2342.6|131
1684902900000|2023-05-24 04:35:00|2346.1|2343.1|2345.9|2343.9|2346.6|2344|2345.3|2342.6|92
1684903200000|2023-05-24 04:40:00|2345.8|2343.8|2346.9|2343.9|2347|2344.4|2345.6|2343.2|96
1684903500000|2023-05-24 04:45:00|2347.2|2344.2|2347.1|2345.1|2347.8|2345.2|2346|2343.4|125
1684903800000|2023-05-24 04:50:00|2346.7|2344.7|2346.8|2343.8|2348|2345.4|2346.1|2343.6|91
1684904100000|2023-05-24 04:55:00|2346.7|2343.7|2345.9|2343.9|2347.5|2344.8|2345.8|2343.5|82
1684904400000|2023-05-24 05:00:00|2346|2344|2347.8|2344.8|2347.8|2344.8|2345.6|2342.8|163
1684904700000|2023-05-24 05:05:00|2347.7|2344.7|2348.2|2345.2|2348.8|2345.8|2347.1|2344.4|145
1684905000000|2023-05-24 05:10:00|2348|2345|2349.5|2346.5|2349.5|2347|2347.3|2344.9|125
1684905300000|2023-05-24 05:15:00|2349.8|2346.8|2347.9|2345.9|2350.4|2348|2347.5|2345|143
1684905600000|2023-05-24 05:20:00|2347.8|2345.8|2348|2346|2349.5|2346.7|2347.8|2345.2|122
1684905900000|2023-05-24 05:25:00|2348.1|2346.1|2347.5|2344.5|2349|2346.9|2346.8|2344|146
1684906200000|2023-05-24 05:30:00|2347.9|2344.9|2349.6|2346.6|2350|2347.5|2347.5|2344.9|320
1684906500000|2023-05-24 05:35:00|2349.7|2346.7|2350.6|2347.6|2353.2|2350.7|2348.9|2346.1|372
1684906800000|2023-05-24 05:40:00|2350.5|2347.5|2351.1|2348.1|2351.6|2349.4|2349.8|2347.2|226
1684907100000|2023-05-24 05:45:00|2351.2|2348.2|2352.9|2349.9|2353.1|2350.7|2348.4|2345.7|251
1684907400000|2023-05-24 05:50:00|2353|2350|2352.4|2349.4|2354.5|2351.5|2351.1|2348.6|321
1684907700000|2023-05-24 05:55:00|2352.5|2349.5|2352.8|2349.8|2355.2|2352.2|2351.2|2348.9|293
1684908000000|2023-05-24 06:00:00|2352.7|2349.7|2348.3|2346.3|2353.7|2350.7|2347.8|2345.8|495
1684908300000|2023-05-24 06:05:00|2348.2|2346.2|2350.7|2348.7|2351.8|2349.8|2347.9|2345.4|290
1684908600000|2023-05-24 06:10:00|2350.6|2348.6|2347.7|2345.7|2350.6|2348.6|2345.9|2343.4|369
1684908900000|2023-05-24 06:15:00|2347.8|2345.8|2345.9|2343.9|2348.1|2345.8|2345.1|2342.3|372
1684909200000|2023-05-24 06:20:00|2345.6|2343.6|2347.1|2345.1|2347.8|2345.4|2345.1|2342.3|273
1684909500000|2023-05-24 06:25:00|2346.8|2344.8|2345.8|2342.8|2347.7|2345.7|2344.1|2341.7|236
1684909800000|2023-05-24 06:30:00|2345.9|2342.9|2342.6|2339.6|2345.9|2343.2|2342.1|2339.1|425
1684910100000|2023-05-24 06:35:00|2342.7|2339.7|2338.9|2336.9|2343.2|2340.7|2338.6|2336.1|360
1684910400000|2023-05-24 06:40:00|2339.3|2336.3|2339.8|2337.8|2341.7|2339|2337|2334.6|499
1684910700000|2023-05-24 06:45:00|2339.7|2337.7|2338.7|2335.7|2341.8|2339|2338.5|2335.6|362
1684911000000|2023-05-24 06:50:00|2338.4|2335.4|2337.1|2335.1|2339.7|2337.5|2334.8|2332.4|390
1684911300000|2023-05-24 06:55:00|2337.2|2335.2|2336.5|2333.5|2338.2|2335.9|2336.2|2333.5|254
1684911600000|2023-05-24 07:00:00|2336.6|2333.6|2334.8|2332.8|2336.9|2333.9|2332.7|2330.3|385
1684911900000|2023-05-24 07:05:00|2334.9|2332.9|2336.3|2334.3|2337.1|2334.6|2334.4|2331.8|288
1684912200000|2023-05-24 07:10:00|2336.4|2334.4|2333.1|2330.1|2336.7|2334.6|2332.6|2330|319
1684912500000|2023-05-24 07:15:00|2333|2330|2331.8|2328.8|2334.3|2332|2330.5|2328.1|325
1684912800000|2023-05-24 07:20:00|2331.7|2328.7|2333.5|2331.5|2333.7|2331.7|2329.9|2327.6|319
1684913100000|2023-05-24 07:25:00|2333.4|2331.4|2333.6|2331.6|2334.7|2332.2|2333.1|2330.6|204
1684913400000|2023-05-24 07:30:00|2333.5|2331.5|2335|2333|2335.2|2333.2|2331.1|2328.6|271
1684913700000|2023-05-24 07:35:00|2334.9|2332.9|2338.7|2335.7|2338.7|2336|2334.6|2332.3|288
1684914000000|2023-05-24 07:40:00|2338.6|2335.6|2341.6|2338.6|2342.2|2339.5|2338.1|2335.1|328
1684914300000|2023-05-24 07:45:00|2341.7|2338.7|2339.4|2337.4|2341.7|2338.7|2338.7|2336.5|322
1684914600000|2023-05-24 07:50:00|2339.3|2337.3|2339|2337|2340.7|2338.7|2338.6|2336.6|231
1684914900000|2023-05-24 07:55:00|2339.1|2337.1|2337.7|2334.7|2339.4|2337.4|2337|2334|149
1684915200000|2023-05-24 08:00:00|2337.6|2334.6|2338.4|2335.4|2338.6|2336.1|2335.6|2333.4|201
1684915500000|2023-05-24 08:05:00|2338.3|2335.3|2342.4|2339.4|2342.4|2339.9|2337.3|2334.8|208
1684915800000|2023-05-24 08:10:00|2342.5|2339.5|2340.7|2337.7|2344.1|2341.9|2339.8|2337.3|239
1684916100000|2023-05-24 08:15:00|2340.8|2337.8|2341.6|2338.6|2341.8|2339.2|2339.6|2336.6|241
1684916400000|2023-05-24 08:20:00|2341.5|2338.5|2343.6|2341.6|2344.4|2341.9|2340.1|2338|262
1684916700000|2023-05-24 08:25:00|2343.5|2341.5|2342|2339|2344.2|2342.1|2341.2|2338.7|223
1684917000000|2023-05-24 08:30:00|2342.1|2339.1|2340.9|2337.9|2342.3|2339.7|2340.2|2337.4|195
1684917300000|2023-05-24 08:35:00|2341|2338|2340.4|2337.4|2341.9|2339.4|2339|2336.5|208
1684917600000|2023-05-24 08:40:00|2340.3|2337.3|2341.5|2339.5|2342.3|2339.8|2338.9|2336.6|222
1684917900000|2023-05-24 08:45:00|2341.4|2339.4|2341.5|2338.5|2343|2340.3|2340.9|2338.1|219
1684918200000|2023-05-24 08:50:00|2341.4|2338.4|2343.3|2341.3|2344.8|2342.8|2341.4|2338.4|212
1684918500000|2023-05-24 08:55:00|2343.5|2341.5|2344.1|2342.1|2346.9|2344.5|2343.4|2341.4|267
1684918800000|2023-05-24 09:00:00|2344.2|2342.2|2345.7|2343.7|2346.9|2344.3|2344.2|2342|254
1684919100000|2023-05-24 09:05:00|2345.8|2343.8|2344.7|2342.7|2346.8|2344.4|2344.3|2341.3|211
1684919400000|2023-05-24 09:10:00|2344.6|2342.6|2344.7|2342.7|2345.6|2343|2343|2341|221
1684919700000|2023-05-24 09:15:00|2345|2343|2344.3|2342.3|2345.5|2343.4|2342.6|2340|189
1684920000000|2023-05-24 09:20:00|2344.2|2342.2|2342.8|2340.8|2345.1|2342.3|2342.3|2340|184
1684920300000|2023-05-24 09:25:00|2342.7|2340.7|2344.5|2341.5|2344.7|2342.7|2342.5|2340.2|183
1684920600000|2023-05-24 09:30:00|2344.6|2341.6|2345.8|2343.8|2346.2|2343.9|2343.6|2341.4|185
1684920900000|2023-05-24 09:35:00|2345.7|2343.7|2344.4|2342.4|2346.3|2343.9|2343.5|2341.2|212
1684921200000|2023-05-24 09:40:00|2344.5|2342.5|2343.7|2340.7|2345.9|2343.2|2342.3|2339.9|231
1684921500000|2023-05-24 09:45:00|2343.8|2340.8|2345.2|2343.2|2345.7|2343.3|2342.8|2340.8|201
1684921800000|2023-05-24 09:50:00|2345.1|2343.1|2347|2345|2347.3|2345.3|2344.4|2341.9|173
1684922100000|2023-05-24 09:55:00|2347.2|2345.2|2345.2|2343.2|2347.3|2345.3|2345|2342.8|135
1684922400000|2023-05-24 10:00:00|2345.3|2343.3|2342.8|2340.8|2345.5|2343.3|2342.1|2339.9|278
1684922700000|2023-05-24 10:05:00|2342.7|2340.7|2343.8|2341.8|2345.6|2343|2342.6|2340|251
1684923000000|2023-05-24 10:10:00|2343.7|2341.7|2344.5|2342.5|2346|2343.6|2343.7|2341.7|219
1684923300000|2023-05-24 10:15:00|2344.4|2342.4|2342.6|2340.6|2345.1|2342.5|2342.4|2339.9|309
1684923600000|2023-05-24 10:20:00|2342.7|2340.7|2341|2339|2342.9|2340.7|2340.3|2337.8|259
1684923900000|2023-05-24 10:25:00|2340.9|2338.9|2342.3|2340.3|2342.6|2340.5|2340.8|2338.2|203
1684924200000|2023-05-24 10:30:00|2342.2|2340.2|2337.8|2335.8|2342.7|2340.7|2337.3|2334.9|254
1684924500000|2023-05-24 10:35:00|2337.7|2335.7|2339.3|2337.3|2339.7|2337.5|2337.6|2335.6|217
1684924800000|2023-05-24 10:40:00|2339.2|2337.2|2341.3|2339.3|2341.6|2339.6|2338.8|2336.4|207
1684925100000|2023-05-24 10:45:00|2341.2|2339.2|2340.3|2338.3|2341.3|2339.3|2338.6|2336.1|178
1684925400000|2023-05-24 10:50:00|2340.2|2338.2|2342.7|2339.7|2343.2|2340.4|2340.1|2338.1|190
1684925700000|2023-05-24 10:55:00|2342.8|2339.8|2342.8|2339.8|2343.4|2340.9|2340.7|2338.2|227
1684926000000|2023-05-24 11:00:00|2342.9|2339.9|2341.6|2338.6|2344.2|2341.7|2341.2|2338.6|297
1684926300000|2023-05-24 11:05:00|2341.2|2339.2|2337.7|2334.7|2342.9|2340.7|2336.9|2333.9|309
1684926600000|2023-05-24 11:10:00|2337.8|2334.8|2339.7|2337.7|2341.1|2338.1|2337.4|2334.5|250
1684926900000|2023-05-24 11:15:00|2339.8|2337.8|2339.3|2337.3|2340.3|2338.2|2337.4|2335|199
1684927200000|2023-05-24 11:20:00|2339.5|2337.5|2339.7|2336.7|2340.1|2338.1|2338.3|2335.8|183
1684927500000|2023-05-24 11:25:00|2339.2|2337.2|2340.4|2338.4|2340.9|2338.9|2339.1|2336.7|204
1684927800000|2023-05-24 11:30:00|2340.3|2338.3|2341.2|2338.2|2341.9|2339.7|2339.2|2336.4|287
1684928100000|2023-05-24 11:35:00|2341|2339|2346.8|2343.8|2346.9|2343.9|2340.4|2338.2|323
1684928400000|2023-05-24 11:40:00|2346.9|2343.9|2345.8|2342.8|2347.6|2344.6|2343.6|2341.6|290
1684928700000|2023-05-24 11:45:00|2345.7|2342.7|2347|2345|2348.4|2345.9|2345|2342.6|230
1684929000000|2023-05-24 11:50:00|2346.9|2344.9|2347.2|2345.2|2348.1|2345.7|2346.4|2344.3|194
1684929300000|2023-05-24 11:55:00|2347.3|2345.3|2348.7|2346.7|2349.5|2346.9|2347.3|2345|192
1684929600000|2023-05-24 12:00:00|2348.8|2346.8|2346.6|2344.6|2348.9|2346.9|2345.5|2343.5|241
1684929900000|2023-05-24 12:05:00|2346.7|2344.7|2346.6|2344.6|2348.1|2345.5|2345.9|2343.4|248
1684930200000|2023-05-24 12:10:00|2346.7|2344.7|2349.9|2346.9|2349.9|2347.4|2346.4|2344.4|248
1684930500000|2023-05-24 12:15:00|2350|2347|2347|2345|2350|2347.8|2346.6|2344|317
1684930800000|2023-05-24 12:20:00|2346.9|2344.9|2351.6|2348.6|2353.4|2350.9|2346.2|2343.9|564
1684931100000|2023-05-24 12:25:00|2351.7|2348.7|2348.6|2345.6|2352.5|2349.5|2347.8|2345.3|464
1684931400000|2023-05-24 12:30:00|2348.4|2345.4|2348.8|2346.8|2352.6|2349.6|2347.8|2345|447
1684931700000|2023-05-24 12:35:00|2348.7|2346.7|2346.1|2344.1|2349.8|2347.4|2343.5|2341.5|491
1684932000000|2023-05-24 12:40:00|2346.2|2344.2|2347.1|2345.1|2347.4|2345.3|2344.7|2342.7|366
1684932300000|2023-05-24 12:45:00|2347.2|2345.2|2349.3|2347.3|2351.1|2348.5|2347.2|2345.2|378
1684932600000|2023-05-24 12:50:00|2349.2|2347.2|2346|2344|2350.1|2348.1|2345.6|2343.6|356
1684932900000|2023-05-24 12:55:00|2345.7|2343.7|2345.7|2343.7|2347.4|2345.1|2344|2342|417
1684933200000|2023-05-24 13:00:00|2345.4|2343.4|2343|2341|2347.8|2345.4|2343|2340.8|644
1684933500000|2023-05-24 13:05:00|2343.3|2341.3|2341.3|2338.3|2343.6|2341.3|2339.9|2337|616
1684933800000|2023-05-24 13:10:00|2341.2|2338.2|2345.3|2342.3|2345.3|2342.3|2338.6|2335.7|565
1684934100000|2023-05-24 13:15:00|2345.5|2342.5|2341.3|2338.3|2347.8|2345.4|2340.4|2337.7|582
1684934400000|2023-05-24 13:20:00|2341.2|2338.2|2336|2333|2341.7|2338.8|2335|2332|623
1684934700000|2023-05-24 13:25:00|2335.9|2332.9|2333.1|2330.1|2336.7|2333.7|2330.1|2327.5|625
1684935000000|2023-05-24 13:30:00|2333|2330|2331.3|2329.3|2336.4|2334|2330.7|2327.9|781
1684935300000|2023-05-24 13:35:00|2331.2|2329.2|2333.3|2331.3|2334.6|2332.1|2330|2328|611
1684935600000|2023-05-24 13:40:00|2333.5|2331.5|2333.3|2331.3|2334.9|2332.6|2327.4|2324.8|707
1684935900000|2023-05-24 13:45:00|2333.2|2331.2|2329.1|2327.1|2334.8|2332.8|2329.1|2326.6|736
1684936200000|2023-05-24 13:50:00|2329|2327|2328.2|2326.2|2330.3|2327.8|2325.9|2323.4|759
1684936500000|2023-05-24 13:55:00|2328.1|2326.1|2326.4|2324.4|2329.8|2327.3|2325.7|2323.2|770
1684936800000|2023-05-24 14:00:00|2326.1|2324.1|2319.5|2317.5|2328.3|2325.3|2318.5|2316.5|820
1684937100000|2023-05-24 14:05:00|2319.6|2317.6|2326.7|2324.7|2327.1|2324.7|2318|2315.2|839
1684937400000|2023-05-24 14:10:00|2326.9|2324.9|2323.3|2320.3|2327.2|2325.2|2321.3|2318.8|630
1684937700000|2023-05-24 14:15:00|2323.4|2320.4|2318.3|2316.3|2325.2|2322.9|2318.3|2316.1|668
1684938000000|2023-05-24 14:20:00|2318.4|2316.4|2316.6|2314.6|2320|2318|2315.9|2313.8|637
1684938300000|2023-05-24 14:25:00|2316.5|2314.5|2316.6|2313.6|2319.6|2317.2|2315|2312.1|598
1684938600000|2023-05-24 14:30:00|2316.5|2313.5|2320.5|2318.5|2322.5|2320.1|2315.6|2312.8|589
1684938900000|2023-05-24 14:35:00|2320.4|2318.4|2322.9|2320.9|2326.9|2323.9|2320.4|2318.2|589
1684939200000|2023-05-24 14:40:00|2323.4|2320.4|2323.1|2321.1|2324.3|2321.7|2321.5|2318.9|523
1684939500000|2023-05-24 14:45:00|2322.9|2320.9|2321.5|2318.5|2324.9|2322|2321.1|2318.3|436
1684939800000|2023-05-24 14:50:00|2321.6|2318.6|2320|2318|2323.5|2320.9|2320|2317.4|563
1684940100000|2023-05-24 14:55:00|2319.9|2317.9|2320.2|2317.2|2321.3|2318.9|2318.3|2316.3|432
1684940400000|2023-05-24 15:00:00|2320.1|2317.1|2318.7|2316.7|2320.3|2317.6|2316|2313.6|431
1684940700000|2023-05-24 15:05:00|2318.8|2316.8|2317|2315|2319.5|2317.3|2317|2314.6|395
1684941000000|2023-05-24 15:10:00|2317.1|2315.1|2320.2|2318.2|2323.6|2321|2317|2315|402
1684941300000|2023-05-24 15:15:00|2320.3|2318.3|2321.8|2319.8|2323.8|2321.7|2320.3|2318.3|391
1684941600000|2023-05-24 15:20:00|2321.9|2319.9|2324.6|2322.6|2325.6|2323.2|2321.4|2318.9|385
1684941900000|2023-05-24 15:25:00|2324.7|2322.7|2324.2|2322.2|2325.7|2323.6|2323.6|2321.5|296
1684942200000|2023-05-24 15:30:00|2324.1|2322.1|2321.7|2319.7|2324.1|2322.1|2321.5|2319.4|311
1684942500000|2023-05-24 15:35:00|2321.6|2319.6|2321.7|2319.7|2324.2|2322.2|2321.4|2319.2|329
1684942800000|2023-05-24 15:40:00|2321.5|2319.5|2323.2|2321.2|2324.8|2322.4|2320.7|2318.7|455
1684943100000|2023-05-24 15:45:00|2323.3|2321.3|2319.7|2316.7|2325.4|2322.9|2317.3|2315|553
1684943400000|2023-05-24 15:50:00|2319|2317|2313.8|2311.8|2319.6|2317.6|2313.8|2311.8|537
1684943700000|2023-05-24 15:55:00|2312.7|2310.7|2317.1|2314.1|2318.2|2316|2311.3|2308.8|553
1684944000000|2023-05-24 16:00:00|2317.4|2314.4|2314.9|2311.9|2318.1|2315.2|2313.1|2310.2|571
1684944300000|2023-05-24 16:05:00|2314.7|2311.7|2313.3|2310.3|2315.2|2312.4|2311.9|2309.6|459
1684944600000|2023-05-24 16:10:00|2313.4|2310.4|2308.5|2306.5|2313.5|2310.5|2307.8|2305.4|742
1684944900000|2023-05-24 16:15:00|2308.4|2306.4|2308.8|2306.8|2310|2307.5|2306.2|2303.6|598
1684945200000|2023-05-24 16:20:00|2309.3|2307.3|2307.1|2305.1|2309.4|2307.4|2306.3|2303.9|482
1684945500000|2023-05-24 16:25:00|2307|2305|2305.6|2303.6|2308|2305.3|2305.1|2302.7|474
1684945800000|2023-05-24 16:30:00|2305.7|2303.7|2304.6|2302.6|2306.1|2303.8|2303.6|2301|431
1684946100000|2023-05-24 16:35:00|2304.7|2302.7|2308.9|2305.9|2308.9|2306.5|2304|2301.8|410
1684946400000|2023-05-24 16:40:00|2309|2306|2309.9|2307.9|2312.4|2310|2308.4|2306|439
1684946700000|2023-05-24 16:45:00|2310|2308|2310|2308|2311.7|2309.5|2309.3|2307|404
1684947000000|2023-05-24 16:50:00|2310.1|2308.1|2312.5|2310.5|2314.4|2311.9|2309.4|2306.7|401
1684947300000|2023-05-24 16:55:00|2312.6|2310.6|2311.3|2308.3|2314.2|2311.6|2310.7|2308.2|415
1684947600000|2023-05-24 17:00:00|2311.4|2308.4|2310|2307|2313.9|2311.5|2309.5|2307|488
1684947900000|2023-05-24 17:05:00|2309.7|2306.7|2311.1|2309.1|2312.7|2310.1|2308.8|2306.5|371
1684948200000|2023-05-24 17:10:00|2311.2|2309.2|2310.9|2308.9|2313|2310.5|2310|2307.8|337
1684948500000|2023-05-24 17:15:00|2311|2309|2312.8|2310.8|2314.5|2312|2311|2309|385
1684948800000|2023-05-24 17:20:00|2312.9|2310.9|2314.1|2312.1|2317.1|2314.6|2312.7|2310.2|479
1684949100000|2023-05-24 17:25:00|2314.4|2312.4|2313.4|2311.4|2316.3|2313.7|2312.9|2310.3|383
1684949400000|2023-05-24 17:30:00|2313.3|2311.3|2313.8|2311.8|2315|2312.6|2312.5|2310.3|311
1684949700000|2023-05-24 17:35:00|2313.7|2311.7|2313|2311|2314.7|2312.2|2312.1|2309.7|264
1684950000000|2023-05-24 17:40:00|2313.1|2311.1|2313.1|2311.1|2314.5|2312.2|2312.9|2310.7|221
1684950300000|2023-05-24 17:45:00|2313.6|2310.6|2313.8|2311.8|2314.9|2312.4|2312.5|2310|218
1684950600000|2023-05-24 17:50:00|2313.7|2311.7|2315.7|2313.7|2316.1|2313.7|2313.6|2311.4|197
1684950900000|2023-05-24 17:55:00|2315.6|2313.6|2312.8|2309.8|2316.2|2313.7|2311.9|2306.7|213
1684951200000|2023-05-24 18:00:00|2315.2|2307.1|2313.1|2310.1|2316.5|2313.5|2311.1|2306.4|584
1684951500000|2023-05-24 18:05:00|2313|2310|2312.3|2310.3|2315.6|2312.9|2312.1|2309.6|330
1684951800000|2023-05-24 18:10:00|2312.4|2310.4|2315.8|2312.8|2316.8|2314.2|2312.2|2309.8|413
1684952100000|2023-05-24 18:15:00|2315.9|2312.9|2314.3|2312.3|2317.4|2314.8|2313.9|2311.4|343
1684952400000|2023-05-24 18:20:00|2314.4|2312.4|2311.8|2308.8|2315|2312.4|2311.2|2308.4|248
1684952700000|2023-05-24 18:25:00|2311.6|2308.6|2311.4|2309.4|2312.2|2309.5|2309.8|2306.9|285
1684953000000|2023-05-24 18:30:00|2311.7|2308.7|2313.4|2310.4|2314.6|2311.6|2310.7|2308|314
1684953300000|2023-05-24 18:35:00|2313.3|2310.3|2309.4|2306.4|2313.5|2310.5|2309|2306.4|253
1684953600000|2023-05-24 18:40:00|2309.3|2306.3|2314.5|2311.5|2314.6|2311.6|2309|2306.2|293
1684953900000|2023-05-24 18:45:00|2314.4|2311.4|2312.3|2310.3|2314.7|2312|2312.2|2309.7|246
1684954200000|2023-05-24 18:50:00|2312.4|2310.4|2310.8|2307.8|2312.8|2310.4|2309.1|2306.2|279
1684954500000|2023-05-24 18:55:00|2310.4|2308.4|2306.7|2304.7|2310.4|2308.4|2306.3|2303.9|350
1684954800000|2023-05-24 19:00:00|2307|2305|2305.8|2303.8|2307.4|2305.2|2305.7|2303.4|316
1684955100000|2023-05-24 19:05:00|2305.9|2303.9|2306.7|2304.7|2308.5|2306|2305.2|2303|246
1684955400000|2023-05-24 19:10:00|2307|2304|2305.3|2303.3|2307|2304.4|2305.2|2302.7|153
1684955700000|2023-05-24 19:15:00|2305.2|2303.2|2307.3|2305.3|2308.7|2306|2305.2|2302.9|231
1684956000000|2023-05-24 19:20:00|2307.2|2305.2|2307.3|2304.3|2308.2|2305.7|2305.8|2303.3|282
1684956300000|2023-05-24 19:25:00|2306.9|2303.9|2307.4|2304.4|2308.1|2305.6|2306.1|2303.7|227
1684956600000|2023-05-24 19:30:00|2307.5|2304.5|2308|2305|2308.9|2306.4|2307|2304.4|232
1684956900000|2023-05-24 19:35:00|2308.1|2305.1|2307.8|2305.8|2308.8|2306.4|2307|2304.4|168
1684957200000|2023-05-24 19:40:00|2307.7|2305.7|2307.7|2304.7|2309.6|2307.1|2307.7|2304.7|160
1684957500000|2023-05-24 19:45:00|2307.8|2304.8|2307.7|2304.7|2308.3|2305.9|2307|2304.1|168
1684957800000|2023-05-24 19:50:00|2307.8|2304.8|2306.9|2304.9|2308.4|2305.8|2306.7|2304.3|192
1684958100000|2023-05-24 19:55:00|2307.1|2305.1|2305.8|2302.8|2307.8|2305.4|2305.7|2302.7|218
1684958400000|2023-05-24 20:00:00|2305.9|2302.9|2307.4|2304.4|2307.7|2305.4|2305.8|2302.8|167
1684958700000|2023-05-24 20:05:00|2307.5|2304.5|2306.8|2303.8|2307.5|2305|2306|2303.5|126
1684959000000|2023-05-24 20:10:00|2306.9|2303.9|2307.8|2305.8|2308.8|2306|2306.2|2303.8|109
1684959300000|2023-05-24 20:15:00|2307.7|2305.7|2307.5|2305.5|2309.1|2306.1|2307.4|2304.9|86
1684959600000|2023-05-24 20:20:00|2308.2|2305.2|2307.9|2304.9|2308.4|2305.9|2307.1|2304.3|138
1684959900000|2023-05-24 20:25:00|2307.8|2304.8|2307.7|2305.7|2308.4|2306|2307.3|2304.7|95
1684960200000|2023-05-24 20:30:00|2307.6|2305.6|2307.3|2305.3|2308.6|2306|2306.8|2304.3|135
1684960500000|2023-05-24 20:35:00|2307.4|2305.4|2307.7|2305.7|2308.6|2306.2|2307.3|2305.1|89
1684960800000|2023-05-24 20:40:00|2307.6|2305.6|2307.4|2304.4|2308.3|2305.6|2306.9|2304.2|107
1684961100000|2023-05-24 20:45:00|2307.5|2304.5|2307.6|2304.6|2308.3|2305.8|2307.1|2304.1|94
1684961400000|2023-05-24 20:50:00|2307.5|2304.5|2307.7|2304.7|2308|2305.5|2307.1|2304.1|109
1684961700000|2023-05-24 20:55:00|2307.6|2304.6|2307.4|2304.4|2309.1|2305|2306.8|2300.6|54
1684965600000|2023-05-24 22:00:00|2308.9|2302.1|2309.1|2301.7|2311.2|2306.2|2306.5|2300.1|162
1684965900000|2023-05-24 22:05:00|2307|2304|2307.8|2304.8|2310.2|2305.5|2307|2302.7|88
1684966200000|2023-05-24 22:10:00|2307.9|2304.9|2307.7|2304.7|2311|2305.6|2306.6|2301.4|77
1684966500000|2023-05-24 22:15:00|2307.8|2304.8|2307.5|2304.5|2309.5|2305.6|2306.7|2302.6|68
1684966800000|2023-05-24 22:20:00|2307.4|2304.4|2306.4|2303.4|2309.8|2304.5|2305.9|2300.6|80
1684967100000|2023-05-24 22:25:00|2308.4|2301.5|2306|2303|2308.4|2304|2305.4|2301.5|68
1684967400000|2023-05-24 22:30:00|2306.1|2303.1|2304.2|2302.2|2306.1|2303.2|2304.2|2301.4|99
1684967700000|2023-05-24 22:35:00|2304.3|2302.3|2307|2304|2309.2|2306.3|2304|2301|306
1684968000000|2023-05-24 22:40:00|2306.8|2303.8|2306|2303|2307.8|2305.3|2305.5|2303|196
1684968300000|2023-05-24 22:45:00|2306.1|2303.1|2308.5|2306.5|2309|2306.5|2306.1|2303.1|119
1684968600000|2023-05-24 22:50:00|2308.9|2305.9|2308.5|2306.5|2309.5|2306.9|2307.7|2304.7|125
1684968900000|2023-05-24 22:55:00|2308.6|2306.6|2309.8|2306.8|2310.1|2307.6|2308.6|2306.2|71
1684969200000|2023-05-24 23:00:00|2309.6|2306.6|2308.9|2305.9|2309.9|2307|2308.2|2305.9|83
1684969500000|2023-05-24 23:05:00|2309.2|2306.2|2308.4|2305.4|2309.5|2307|2307.8|2305.2|73
1684969800000|2023-05-24 23:10:00|2307.9|2305.9|2307.9|2305.9|2308.5|2306|2307.3|2304.9|70
1684970100000|2023-05-24 23:15:00|2308.1|2306.1|2308.6|2305.6|2309|2306.5|2307.6|2305|71
1684970400000|2023-05-24 23:20:00|2308.4|2305.4|2307.9|2304.9|2308.6|2306|2307|2304.6|56
1684970700000|2023-05-24 23:25:00|2307.8|2304.8|2307|2305|2308.7|2306|2307|2304.5|65
1684971000000|2023-05-24 23:30:00|2306.8|2304.8|2307.6|2304.6|2308.6|2306|2306.8|2304.5|99
1684971300000|2023-05-24 23:35:00|2307.4|2304.4|2308.4|2305.4|2308.7|2305.7|2306.8|2304.3|96
1684971600000|2023-05-24 23:40:00|2308.2|2305.2|2308.8|2305.8|2309.3|2306.3|2307.9|2305.1|89
1684971900000|2023-05-24 23:45:00|2308.9|2305.9|2309.3|2306.3|2310.2|2307.7|2308.4|2305.9|117
1684972200000|2023-05-24 23:50:00|2309.2|2306.2|2309.8|2306.8|2309.9|2307.3|2308.2|2306|72
1684972500000|2023-05-24 23:55:00|2309.7|2306.7|2308.6|2306.6|2310|2307.4|2308.5|2306|95
1684972800000|2023-05-25 00:00:00|2308.7|2306.7|2308.7|2305.7|2309.7|2307.2|2306.5|2303.7|306
1684973100000|2023-05-25 00:05:00|2308.9|2305.9|2309|2306|2310.1|2307.5|2307.8|2305.3|216
1684973400000|2023-05-25 00:10:00|2309.1|2306.1|2307.8|2305.8|2309.2|2306.5|2307|2304.5|130
1684973700000|2023-05-25 00:15:00|2308.3|2305.3|2308.9|2305.9|2309|2306.3|2307.5|2305|145
1684974000000|2023-05-25 00:20:00|2308.8|2305.8|2309.2|2306.2|2309.5|2306.7|2307.4|2304.9|126
1684974300000|2023-05-25 00:25:00|2308.4|2306.4|2306.4|2304.4|2309|2306.6|2306|2303.5|111
1684974600000|2023-05-25 00:30:00|2306.9|2303.9|2306.2|2304.2|2307.6|2305|2305|2302.4|158
1684974900000|2023-05-25 00:35:00|2306.7|2303.7|2307.6|2304.6|2308.1|2305.1|2305.7|2303.4|139
1684975200000|2023-05-25 00:40:00|2307.5|2304.5|2307.1|2305.1|2308.1|2305.5|2306.8|2304.2|125
1684975500000|2023-05-25 00:45:00|2307|2305|2307.9|2305.9|2309|2306.7|2307|2304.6|100
1684975800000|2023-05-25 00:50:00|2308|2306|2309.7|2306.7|2310|2307.6|2307.5|2304.8|169
1684976100000|2023-05-25 00:55:00|2309.8|2306.8|2309.9|2307.9|2310.7|2308|2308.4|2306|172
1684976400000|2023-05-25 01:00:00|2309.8|2307.8|2307.5|2305.5|2310.4|2307.8|2306.5|2303.9|614
1684976700000|2023-05-25 01:05:00|2308|2305|2303.3|2300.3|2308.9|2306.3|2302.6|2299.9|477
1684977000000|2023-05-25 01:10:00|2303.4|2300.4|2301.6|2298.6|2304|2301.3|2301.2|2298.2|358
1684977300000|2023-05-25 01:15:00|2301.7|2298.7|2302.5|2299.5|2303.3|2300.7|2300.9|2297.9|386
1684977600000|2023-05-25 01:20:00|2302.6|2299.6|2298.9|2295.9|2304.7|2302|2297.9|2295.2|565
1684977900000|2023-05-25 01:25:00|2298.7|2295.7|2295.9|2292.9|2299.6|2297|2292|2289.5|504
1684978200000|2023-05-25 01:30:00|2295.5|2293.5|2298.4|2295.4|2300.5|2297.5|2295.4|2292.5|487
1684978500000|2023-05-25 01:35:00|2298.2|2295.2|2295.9|2292.9|2298.5|2295.8|2294.8|2292.2|369
1684978800000|2023-05-25 01:40:00|2295.8|2292.8|2292.3|2290.3|2296.5|2294|2292.2|2289.7|452
1684979100000|2023-05-25 01:45:00|2292.2|2290.2|2299.5|2296.5|2299.7|2297.5|2292.2|2289.8|412
1684979400000|2023-05-25 01:50:00|2299.6|2296.6|2295.9|2293.9|2299.7|2296.8|2295.4|2292.8|412
1684979700000|2023-05-25 01:55:00|2295.8|2293.8|2297.8|2294.8|2299.6|2296.6|2295.7|2293|346
1684980000000|2023-05-25 02:00:00|2297.9|2294.9|2300.1|2297.1|2301|2298.2|2295.8|2293.2|403
1684980300000|2023-05-25 02:05:00|2299.6|2297.6|2301|2298|2301.1|2298.5|2297.1|2294.3|395
1684980600000|2023-05-25 02:10:00|2300.9|2297.9|2301.4|2298.4|2302.9|2300.1|2299.7|2297.5|355
1684980900000|2023-05-25 02:15:00|2301.5|2298.5|2301|2299|2302.2|2299.6|2300|2297.4|176
1684981200000|2023-05-25 02:20:00|2300.9|2298.9|2300.5|2298.5|2301.6|2299|2299.4|2297.1|195
1684981500000|2023-05-25 02:25:00|2300.7|2297.7|2302|2299|2302.7|2300.1|2300.4|2297.7|177
1684981800000|2023-05-25 02:30:00|2301.9|2298.9|2307.4|2304.4|2308.1|2305.5|2300|2297.5|418
1684982100000|2023-05-25 02:35:00|2306.9|2303.9|2309|2306|2309.7|2307.1|2303.9|2301.5|502
1684982400000|2023-05-25 02:40:00|2309.1|2306.1|2307.5|2305.5|2309.2|2306.3|2306.9|2304.4|359
1684982700000|2023-05-25 02:45:00|2307.6|2305.6|2305.8|2302.8|2308.6|2306.1|2305|2302.1|308
1684983000000|2023-05-25 02:50:00|2305.9|2302.9|2304.6|2301.6|2306.1|2303.1|2304|2301.6|186
1684983300000|2023-05-25 02:55:00|2304.1|2302.1|2303.3|2300.3|2305.7|2303.2|2302.1|2299.5|233
1684983600000|2023-05-25 03:00:00|2303.4|2300.4|2301.7|2298.7|2304.2|2301.2|2301.5|2298.5|253
1684983900000|2023-05-25 03:05:00|2301.8|2298.8|2303.2|2300.2|2304|2301.4|2301.7|2298.7|257
1684984200000|2023-05-25 03:10:00|2303.3|2300.3|2305.1|2302.1|2306.5|2303.6|2302.6|2299.9|260
1684984500000|2023-05-25 03:15:00|2305|2302|2304.6|2301.6|2306.3|2303.3|2304|2301.5|256
1684984800000|2023-05-25 03:20:00|2304.8|2301.8|2301.1|2299.1|2305.8|2302.8|2301.1|2298.1|314
1684985100000|2023-05-25 03:25:00|2301.2|2299.2|2302.1|2300.1|2303.4|2300.7|2301.1|2298.6|255
1684985400000|2023-05-25 03:30:00|2302.7|2299.7|2302.1|2300.1|2303|2300.5|2301.5|2299|143
1684985700000|2023-05-25 03:35:00|2302.2|2300.2|2303.5|2301.5|2304.4|2301.9|2302|2299.5|144
1684986000000|2023-05-25 03:40:00|2303.6|2301.6|2304.2|2302.2|2305|2302.5|2303.5|2301|113
1684986300000|2023-05-25 03:45:00|2304.9|2301.9|2304|2302|2305.6|2302.6|2303.9|2301.4|101
1684986600000|2023-05-25 03:50:00|2304.1|2302.1|2304.5|2301.5|2305.2|2302.7|2303|2300.6|128
1684986900000|2023-05-25 03:55:00|2304.6|2301.6|2303.5|2301.5|2305|2302.2|2303.4|2301|116
1684987200000|2023-05-25 04:00:00|2304.4|2301.4|2303.4|2301.4|2304.6|2302|2302|2299.5|124
1684987500000|2023-05-25 04:05:00|2303.9|2300.9|2302.1|2300.1|2304|2301.6|2302|2299.5|107
1684987800000|2023-05-25 04:10:00|2302.7|2299.7|2302.1|2300.1|2303.1|2300.7|2301.9|2299.4|81
1684988100000|2023-05-25 04:15:00|2302|2300|2302.7|2300.7|2303.5|2301.1|2302|2299.6|87
1684988400000|2023-05-25 04:20:00|2302.6|2300.6|2303.7|2300.7|2304.1|2301.7|2302.5|2300.1|85
1684988700000|2023-05-25 04:25:00|2304.2|2301.2|2303.8|2300.8|2304.2|2301.9|2302.9|2300.3|86
1684989000000|2023-05-25 04:30:00|2303.1|2301.1|2302.6|2300.6|2304|2301.3|2302|2299.6|115
1684989300000|2023-05-25 04:35:00|2302.7|2300.7|2303.9|2300.9|2304.1|2301.6|2302.5|2300.1|94
1684989600000|2023-05-25 04:40:00|2304|2301|2304.3|2301.3|2304.7|2302.1|2303|2300.5|85
1684989900000|2023-05-25 04:45:00|2303.8|2301.8|2304.7|2301.7|2304.8|2302.3|2303.4|2301|100
1684990200000|2023-05-25 04:50:00|2304.8|2301.8|2304.8|2302.8|2305.3|2302.9|2304.3|2301.7|95
1684990500000|2023-05-25 04:55:00|2304.7|2302.7|2306.2|2303.2|2306.5|2303.8|2304.6|2302.1|94
1684990800000|2023-05-25 05:00:00|2306.3|2303.3|2309.2|2306.2|2309.2|2306.6|2305.2|2302.6|235
1684991100000|2023-05-25 05:05:00|2309.1|2306.1|2308.5|2305.5|2309.2|2306.6|2307.4|2304.9|174
1684991400000|2023-05-25 05:10:00|2308.4|2305.4|2306.3|2303.3|2308.4|2305.7|2305.6|2303|199
1684991700000|2023-05-25 05:15:00|2306.5|2303.5|2304.9|2301.9|2306.8|2304.3|2304.5|2301.7|171
1684992000000|2023-05-25 05:20:00|2305.3|2302.3|2304.1|2301.1|2305.4|2302.9|2303.2|2300.4|155
1684992300000|2023-05-25 05:25:00|2304.2|2301.2|2304.1|2302.1|2305.4|2302.7|2303.6|2301.1|171
1684992600000|2023-05-25 05:30:00|2303.9|2301.9|2302.4|2300.4|2304.5|2302.2|2301.8|2299.4|307
1684992900000|2023-05-25 05:35:00|2302.3|2300.3|2302.5|2299.5|2304.2|2301.9|2301|2298.3|292
1684993200000|2023-05-25 05:40:00|2302.7|2299.7|2304|2301|2304.4|2301.8|2301.6|2299.2|282
1684993500000|2023-05-25 05:45:00|2303.9|2300.9|2301.6|2299.6|2304.2|2301.3|2300.6|2298.2|286
1684993800000|2023-05-25 05:50:00|2301.3|2299.3|2301.2|2298.2|2302.1|2299.8|2300.2|2297.8|203
1684994100000|2023-05-25 05:55:00|2301.3|2298.3|2300.5|2298.5|2302.7|2300.1|2299.4|2296.9|304
1684994400000|2023-05-25 06:00:00|2301|2298|2297.1|2294.1|2301.4|2299|2296.6|2294.1|334
1684994700000|2023-05-25 06:05:00|2297|2294|2298.1|2296.1|2299.2|2296.8|2296.5|2294|345
1684995000000|2023-05-25 06:10:00|2298.2|2296.2|2300.9|2298.9|2303.2|2300.7|2298.2|2295.8|360
1684995300000|2023-05-25 06:15:00|2301.4|2298.4|2304.1|2302.1|2306.1|2303.5|2301.3|2298.4|352
1684995600000|2023-05-25 06:20:00|2304.2|2302.2|2306.8|2303.8|2307.3|2304.7|2303|2300.2|324
1684995900000|2023-05-25 06:25:00|2306.9|2303.9|2305.7|2302.7|2308.1|2305.7|2305.7|2302.7|417
1684996200000|2023-05-25 06:30:00|2305.4|2302.4|2308.1|2306.1|2308.9|2306.3|2305.3|2302.4|360
1684996500000|2023-05-25 06:35:00|2307.9|2305.9|2308.7|2305.7|2309.5|2306.8|2307.1|2304.6|337
1684996800000|2023-05-25 06:40:00|2308.4|2305.4|2308.4|2305.4|2309.3|2306.6|2307|2304.7|345
1684997100000|2023-05-25 06:45:00|2308.5|2305.5|2310.6|2307.6|2311.2|2308.6|2307.9|2305.2|328
1684997400000|2023-05-25 06:50:00|2310.1|2308.1|2309.5|2306.5|2311.2|2308.7|2308.9|2306.4|362
1684997700000|2023-05-25 06:55:00|2309.4|2306.4|2309.3|2306.3|2309.7|2307.1|2307.6|2305.2|281
1684998000000|2023-05-25 07:00:00|2309.4|2306.4|2309.9|2306.9|2310.4|2307.4|2307.1|2304.4|304
1684998300000|2023-05-25 07:05:00|2309.8|2306.8|2309.3|2307.3|2311|2308.8|2307.8|2305.5|307
1684998600000|2023-05-25 07:10:00|2309.2|2307.2|2308.2|2306.2|2311.1|2308.4|2308.2|2305.7|319
1684998900000|2023-05-25 07:15:00|2308.3|2306.3|2311.1|2309.1|2311.8|2309.2|2308.2|2305.8|309
1684999200000|2023-05-25 07:20:00|2311.2|2309.2|2312.1|2310.1|2313.9|2311.6|2311.1|2308.9|249
1684999500000|2023-05-25 07:25:00|2312|2310|2312.5|2310.5|2313.6|2311.6|2311.6|2309.1|230
1684999800000|2023-05-25 07:30:00|2312.6|2310.6|2312.7|2309.7|2313.6|2311.3|2311.4|2308.9|277
1685000100000|2023-05-25 07:35:00|2312.3|2310.3|2311.7|2309.7|2313|2311|2311|2308.5|224
1685000400000|2023-05-25 07:40:00|2311.8|2309.8|2310.3|2308.3|2312.9|2310.6|2309.9|2307.9|194
1685000700000|2023-05-25 07:45:00|2310.4|2308.4|2311.2|2309.2|2311.9|2309.9|2309.4|2307.3|177
1685001000000|2023-05-25 07:50:00|2311.1|2309.1|2309.7|2307.7|2311.1|2309.1|2309.7|2307.3|202
1685001300000|2023-05-25 07:55:00|2309.6|2307.6|2310.5|2307.5|2311.9|2309.5|2309.4|2307|224
1685001600000|2023-05-25 08:00:00|2310.6|2307.6|2310.8|2308.8|2312.9|2310.4|2309.5|2306.8|216
1685001900000|2023-05-25 08:05:00|2310.9|2308.9|2312.4|2309.4|2314.9|2312.5|2310.3|2307.8|312
1685002200000|2023-05-25 08:10:00|2311.9|2309.9|2313.7|2310.7|2314.5|2312.1|2311.5|2309.2|237
1685002500000|2023-05-25 08:15:00|2313.5|2310.5|2314.5|2311.5|2314.6|2312|2312.2|2309.9|215
1685002800000|2023-05-25 08:20:00|2314.1|2312.1|2313.9|2311.9|2314.9|2312.5|2313|2310.5|192
1685003100000|2023-05-25 08:25:00|2314|2312|2313.5|2311.5|2316.4|2314|2313.1|2310.6|234
1685003400000|2023-05-25 08:30:00|2313.3|2311.3|2312.8|2310.8|2314.5|2311.8|2312.3|2309.9|228
1685003700000|2023-05-25 08:35:00|2312.9|2310.9|2314.6|2312.6|2316.2|2313.6|2312.9|2310.6|226
1685004000000|2023-05-25 08:40:00|2314.5|2312.5|2315.5|2312.5|2315.9|2313.1|2313.4|2310.9|194
1685004300000|2023-05-25 08:45:00|2314.9|2312.9|2313.1|2310.1|2315.8|2313.4|2312.7|2310.1|207
1685004600000|2023-05-25 08:50:00|2312.8|2310.8|2310.8|2308.8|2313.3|2310.8|2309.5|2306.9|231
1685004900000|2023-05-25 08:55:00|2310.7|2308.7|2312|2309|2312.9|2310|2310.1|2307.9|284
1685005200000|2023-05-25 09:00:00|2311.9|2308.9|2311.8|2308.8|2312.7|2310|2310.8|2308.3|198
1685005500000|2023-05-25 09:05:00|2311.9|2308.9|2311.5|2308.5|2311.9|2309.5|2310.3|2307.6|240
1685005800000|2023-05-25 09:10:00|2311.3|2308.3|2311.4|2308.4|2311.6|2309.1|2309.3|2306.8|204
1685006100000|2023-05-25 09:15:00|2311.5|2308.5|2313.3|2310.3|2313.4|2310.9|2310.8|2308.2|198
1685006400000|2023-05-25 09:20:00|2313|2310|2311|2309|2313|2310.5|2310|2307.6|170
1685006700000|2023-05-25 09:25:00|2310.9|2308.9|2312.4|2309.4|2313.5|2310.9|2310.7|2308.2|195
1685007000000|2023-05-25 09:30:00|2312.3|2309.3|2313|2310|2313.3|2311|2311.6|2308.8|231
1685007300000|2023-05-25 09:35:00|2313.3|2310.3|2313.4|2311.4|2315.3|2313|2312.9|2310.3|161
1685007600000|2023-05-25 09:40:00|2313.3|2311.3|2312.5|2310.5|2313.7|2311.5|2311.6|2309.2|194
1685007900000|2023-05-25 09:45:00|2312.4|2310.4|2313|2310|2313.2|2310.9|2311.5|2308.9|150
1685008200000|2023-05-25 09:50:00|2313.1|2310.1|2312.8|2310.8|2313.9|2311.4|2311.4|2308.9|192
1685008500000|2023-05-25 09:55:00|2312.9|2310.9|2311.2|2309.2|2313.8|2311.3|2311.1|2308.5|158
1685008800000|2023-05-25 10:00:00|2311.3|2309.3|2314.3|2311.3|2314.6|2311.9|2311.2|2309.1|171
1685009100000|2023-05-25 10:05:00|2314.5|2311.5|2313.3|2311.3|2314.5|2312.1|2313|2310.4|140
1685009400000|2023-05-25 10:10:00|2313.4|2311.4|2312.7|2310.7|2314.3|2311.8|2312.1|2310|103
1685009700000|2023-05-25 10:15:00|2312.6|2310.6|2312.4|2310.4|2315.4|2312.9|2312.2|2309.9|183
1685010000000|2023-05-25 10:20:00|2312.2|2310.2|2313.3|2311.3|2315|2312.4|2312.2|2309.8|186
1685010300000|2023-05-25 10:25:00|2313.4|2311.4|2312.4|2309.4|2314.4|2311.7|2312.3|2309.4|217
1685010600000|2023-05-25 10:30:00|2312.5|2309.5|2310|2308|2312.5|2310|2309.9|2307.4|142
1685010900000|2023-05-25 10:35:00|2310.1|2308.1|2309.4|2307.4|2310.4|2308.1|2309.3|2306.9|109
1685011200000|2023-05-25 10:40:00|2309.5|2307.5|2308.4|2306.4|2310.1|2307.6|2308.2|2305.7|107
1685011500000|2023-05-25 10:45:00|2308.3|2306.3|2306.4|2304.4|2309|2306.5|2306.3|2303.7|171
1685011800000|2023-05-25 10:50:00|2306.5|2304.5|2306.5|2304.5|2307.9|2305.4|2306.4|2303.9|137
1685012100000|2023-05-25 10:55:00|2306.4|2304.4|2303.6|2300.6|2306.7|2304.6|2303.2|2300.6|133
1685012400000|2023-05-25 11:00:00|2303.7|2300.7|2299|2297|2304.2|2302|2298.9|2296.3|338
1685012700000|2023-05-25 11:05:00|2299.4|2296.4|2302|2300|2302.9|2300.5|2298.4|2296|230
1685013000000|2023-05-25 11:10:00|2301.9|2299.9|2300.8|2297.8|2302|2300|2299.1|2296.1|175
1685013300000|2023-05-25 11:15:00|2300.7|2297.7|2300.7|2297.7|2301.8|2299.2|2297.9|2295.4|181
1685013600000|2023-05-25 11:20:00|2300.6|2297.6|2301.4|2299.4|2302.2|2299.9|2299.8|2297.2|138
1685013900000|2023-05-25 11:25:00|2301.3|2299.3|2302.7|2299.7|2302.7|2300.2|2300.9|2298.7|166
1685014200000|2023-05-25 11:30:00|2302.6|2299.6|2299.8|2297.8|2303.9|2301.4|2299.5|2296.9|251
1685014500000|2023-05-25 11:35:00|2299.9|2297.9|2300.4|2297.4|2301.3|2299.1|2298.4|2296.4|219
1685014800000|2023-05-25 11:40:00|2300.3|2297.3|2301.2|2299.2|2302|2299.4|2298.9|2296.4|162
1685015100000|2023-05-25 11:45:00|2301.7|2298.7|2302.6|2300.6|2303.6|2301|2300.8|2298.7|259
1685015400000|2023-05-25 11:50:00|2302.5|2300.5|2309.5|2306.5|2309.6|2307.1|2302.5|2300.2|215
1685015700000|2023-05-25 11:55:00|2309.6|2306.6|2306.6|2304.6|2310|2307.2|2305.6|2303.1|231
1685016000000|2023-05-25 12:00:00|2307.3|2304.3|2306.6|2304.6|2308.2|2305.8|2303.8|2301.3|482
1685016300000|2023-05-25 12:05:00|2306.5|2304.5|2307.2|2305.2|2308.4|2306.2|2305.2|2303|434
1685016600000|2023-05-25 12:10:00|2307.1|2305.1|2309.7|2306.7|2311.6|2309.1|2307.1|2305.1|437
1685016900000|2023-05-25 12:15:00|2309.8|2306.8|2306.9|2304.9|2310.3|2308|2305.6|2303.6|331
1685017200000|2023-05-25 12:20:00|2306.7|2304.7|2306.9|2304.9|2307.5|2305.3|2303.3|2301.3|618
1685017500000|2023-05-25 12:25:00|2307|2305|2304.5|2301.5|2308.4|2306.4|2304.5|2301.5|424
1685017800000|2023-05-25 12:30:00|2304.4|2301.4|2292.5|2290.5|2305|2302|2292.3|2289.8|1293
1685018100000|2023-05-25 12:35:00|2292.6|2290.6|2282.4|2279.4|2293.3|2290.7|2281.3|2278.3|1198
1685018400000|2023-05-25 12:40:00|2282.3|2279.3|2281|2278|2284.5|2282.1|2278.1|2275.3|1114
1685018700000|2023-05-25 12:45:00|2281.1|2278.1|2281.6|2278.6|2286.7|2284.1|2280|2277.5|1041
1685019000000|2023-05-25 12:50:00|2281.5|2278.5|2287.1|2285.1|2287.6|2285.2|2279.5|2277.2|945
1685019300000|2023-05-25 12:55:00|2287.5|2284.5|2290.1|2287.1|2292.3|2289.7|2286.4|2284.1|858
1685019600000|2023-05-25 13:00:00|2290|2287|2298.5|2295.5|2298.8|2296.4|2289.3|2286.6|953
1685019900000|2023-05-25 13:05:00|2298.3|2295.3|2296.1|2294.1|2300.8|2298.2|2294.5|2292.1|871
1685020200000|2023-05-25 13:10:00|2296.2|2294.2|2300.9|2297.9|2304.8|2302.5|2294.5|2291.9|833
1685020500000|2023-05-25 13:15:00|2300.3|2298.3|2306.5|2303.5|2306.9|2304.6|2300.1|2297.5|900
1685020800000|2023-05-25 13:20:00|2306.6|2303.6|2308.7|2305.7|2310.5|2308.2|2305.7|2303.4|872
1685021100000|2023-05-25 13:25:00|2308.5|2305.5|2306|2303|2309.7|2306.8|2305.2|2302.8|768
1685021400000|2023-05-25 13:30:00|2306.2|2303.2|2301.1|2298.1|2308.5|2305.7|2299.9|2297.7|878
1685021700000|2023-05-25 13:35:00|2300.8|2297.8|2296.9|2294.9|2303.6|2300.8|2296.3|2293.7|954
1685022000000|2023-05-25 13:40:00|2297.7|2294.7|2297.4|2295.4|2299|2296.6|2295.4|2292.9|845
1685022300000|2023-05-25 13:45:00|2297.3|2295.3|2299.8|2296.8|2304|2301.2|2295.9|2293.4|871
1685022600000|2023-05-25 13:50:00|2299|2297|2302.4|2300.4|2303.4|2300.8|2298.9|2296.5|861
1685022900000|2023-05-25 13:55:00|2302.8|2299.8|2300.4|2297.4|2306.1|2303.2|2299.2|2296.8|672
1685023200000|2023-05-25 14:00:00|2300.5|2297.5|2305.3|2302.3|2306.4|2304.1|2299.1|2296.6|773
1685023500000|2023-05-25 14:05:00|2305.2|2302.2|2305.6|2303.6|2308.8|2306.3|2303.8|2301.3|696
1685023800000|2023-05-25 14:10:00|2305.7|2303.7|2300.8|2298.8|2306.4|2303.8|2300.3|2297.3|672
1685024100000|2023-05-25 14:15:00|2300.7|2298.7|2301.4|2298.4|2301.5|2299|2298.9|2296.3|433
1685024400000|2023-05-25 14:20:00|2301.5|2298.5|2303.6|2300.6|2305.3|2302.6|2300.2|2297.2|556
1685024700000|2023-05-25 14:25:00|2303.7|2300.7|2301.2|2298.2|2304|2301|2298.7|2296.1|641
1685025000000|2023-05-25 14:30:00|2301.3|2298.3|2301.5|2298.5|2303.5|2300.7|2298.4|2295.5|761
1685025300000|2023-05-25 14:35:00|2301.6|2298.6|2298.6|2296.6|2302|2299.7|2297.9|2295.2|620
1685025600000|2023-05-25 14:40:00|2298.8|2296.8|2298.2|2295.2|2301|2298.1|2297.5|2295|533
1685025900000|2023-05-25 14:45:00|2298.1|2295.1|2294.3|2292.3|2299.2|2296.6|2294.3|2291.6|599
1685026200000|2023-05-25 14:50:00|2294.1|2292.1|2288.9|2286.9|2294.9|2292.8|2288.4|2286.4|545
1685026500000|2023-05-25 14:55:00|2288.8|2286.8|2287.1|2285.1|2288.8|2286.8|2284.8|2281.8|630
1685026800000|2023-05-25 15:00:00|2287.5|2284.5|2281.2|2279.2|2287.6|2284.7|2280.2|2277.3|624
1685027100000|2023-05-25 15:05:00|2281.3|2279.3|2284.1|2281.1|2285.6|2283.1|2281.2|2278.7|608
1685027400000|2023-05-25 15:10:00|2284.2|2281.2|2284.5|2282.5|2287.9|2285.3|2282.2|2279.6|544
1685027700000|2023-05-25 15:15:00|2284.4|2282.4|2287.9|2285.9|2291|2288.5|2284.2|2282.2|510
1685028000000|2023-05-25 15:20:00|2288|2286|2285.3|2283.3|2291.1|2288.7|2285.3|2283.3|363
1685028300000|2023-05-25 15:25:00|2285.5|2283.5|2287.1|2284.1|2287.8|2285.2|2284.8|2282.2|372
1685028600000|2023-05-25 15:30:00|2287.2|2284.2|2283.7|2280.7|2287.8|2284.8|2283.3|2280.7|323
1685028900000|2023-05-25 15:35:00|2284.1|2281.1|2281.7|2278.7|2284.7|2282|2281.7|2278.7|371
1685029200000|2023-05-25 15:40:00|2281.8|2278.8|2284.1|2282.1|2285.8|2283.1|2280.8|2278.3|407
1685029500000|2023-05-25 15:45:00|2284|2282|2283.9|2281.9|2285.3|2283.1|2282.8|2280.4|353
1685029800000|2023-05-25 15:50:00|2283.8|2281.8|2284.9|2281.9|2285.9|2283.6|2281.4|2278.9|424
1685030100000|2023-05-25 15:55:00|2285.4|2282.4|2285.6|2282.6|2286.4|2283.9|2283|2280.4|365
1685030400000|2023-05-25 16:00:00|2285.4|2282.4|2285.6|2282.6|2288.3|2285.3|2284.9|2281.9|394
1685030700000|2023-05-25 16:05:00|2285.3|2283.3|2286|2284|2288.5|2285.9|2285.3|2282.6|339
1685031000000|2023-05-25 16:10:00|2286.2|2284.2|2286.2|2283.2|2287.2|2284.9|2285|2282.6|350
1685031300000|2023-05-25 16:15:00|2285.5|2283.5|2282.6|2280.6|2286.2|2283.8|2282.5|2280|312
1685031600000|2023-05-25 16:20:00|2282.7|2280.7|2282.5|2280.5|2284.1|2281.3|2281.6|2279.3|316
1685031900000|2023-05-25 16:25:00|2282.9|2279.9|2282.3|2280.3|2283.8|2281.2|2281.8|2279.1|271
1685032200000|2023-05-25 16:30:00|2282.4|2280.4|2286.7|2283.7|2287.2|2284.7|2282.1|2279.5|366
1685032500000|2023-05-25 16:35:00|2286.5|2283.5|2284.7|2282.7|2286.5|2283.9|2284.2|2282.1|274
1685032800000|2023-05-25 16:40:00|2285.1|2282.1|2285.6|2283.6|2286.8|2284.3|2284.2|2281.7|250
1685033100000|2023-05-25 16:45:00|2285.7|2283.7|2283.8|2281.8|2286|2284|2283.7|2281.2|199
1685033400000|2023-05-25 16:50:00|2283.7|2281.7|2283.8|2280.8|2284.9|2282.3|2283.2|2280.7|278
1685033700000|2023-05-25 16:55:00|2283.7|2280.7|2282.2|2279.2|2284.3|2281.8|2281.5|2278.9|240
1685034000000|2023-05-25 17:00:00|2282.6|2279.6|2281.8|2278.8|2283.6|2280.9|2281.3|2278.7|312
1685034300000|2023-05-25 17:05:00|2281.9|2278.9|2283.4|2280.4|2283.8|2281.1|2281.1|2278.7|225
1685034600000|2023-05-25 17:10:00|2283.3|2280.3|2281.8|2279.8|2283.7|2281.1|2281.7|2279.6|199
1685034900000|2023-05-25 17:15:00|2281.7|2279.7|2281.9|2279.9|2282.8|2279.9|2281|2278.5|240
1685035200000|2023-05-25 17:20:00|2281.8|2279.8|2282.3|2280.3|2283.1|2280.5|2281.3|2278.6|325
1685035500000|2023-05-25 17:25:00|2282|2280|2281|2279|2282.7|2280.3|2280.7|2278.4|176
1685035800000|2023-05-25 17:30:00|2281.9|2278.9|2281.4|2279.4|2282.1|2279.6|2280.5|2278|220
1685036100000|2023-05-25 17:35:00|2281.5|2279.5|2279.8|2277.8|2281.9|2279.6|2279.6|2277.1|141
1685036400000|2023-05-25 17:40:00|2279.7|2277.7|2280.6|2278.6|2281|2278.6|2279.5|2277|121
1685036700000|2023-05-25 17:45:00|2280.5|2278.5|2281.6|2278.6|2282.1|2279.7|2280.3|2277.9|156
1685037000000|2023-05-25 17:50:00|2281.7|2278.7|2282.6|2280.6|2284|2281.5|2280.9|2278.4|225
1685037300000|2023-05-25 17:55:00|2282.5|2280.5|2281.8|2279.8|2282.9|2280.6|2281.3|2278.6|162
1685037600000|2023-05-25 18:00:00|2281.9|2279.9|2280.4|2277.4|2282.2|2280.2|2279.8|2277.1|304
1685037900000|2023-05-25 18:05:00|2280.6|2277.6|2279.5|2277.5|2281|2278.3|2279.4|2277.1|173
1685038200000|2023-05-25 18:10:00|2279.6|2277.6|2279.5|2277.5|2280.9|2278.2|2278.9|2276.3|261
1685038500000|2023-05-25 18:15:00|2279.8|2277.8|2283|2280|2283.1|2280.1|2279.4|2276.8|181
1685038800000|2023-05-25 18:20:00|2283.1|2280.1|2282.9|2280.9|2284.2|2282|2282.3|2280|194
1685039100000|2023-05-25 18:25:00|2282.8|2280.8|2285.3|2282.3|2285.4|2282.6|2282.4|2279.7|167
1685039400000|2023-05-25 18:30:00|2285.4|2282.4|2282.8|2280.8|2285.6|2283|2282.8|2280.5|191
1685039700000|2023-05-25 18:35:00|2282.9|2280.9|2280.3|2277.3|2283.4|2281|2278.9|2276.2|210
1685040000000|2023-05-25 18:40:00|2280.2|2277.2|2280.1|2277.1|2280.9|2278.5|2279.4|2277.1|162
1685040300000|2023-05-25 18:45:00|2279.5|2277.5|2279.4|2277.4|2280.4|2277.9|2278.5|2276|149
1685040600000|2023-05-25 18:50:00|2279.3|2277.3|2279.4|2277.4|2280|2277.5|2278.8|2276.5|162
1685040900000|2023-05-25 18:55:00|2279.3|2277.3|2278.9|2275.9|2280.8|2278.2|2278.4|2275.9|147
1685041200000|2023-05-25 19:00:00|2279|2276|2276.9|2274.9|2279.3|2277|2276.8|2274.3|146
1685041500000|2023-05-25 19:05:00|2277|2275|2275.9|2273.9|2277.4|2275|2275.7|2273.2|112
1685041800000|2023-05-25 19:10:00|2276|2274|2275.4|2273.4|2276.9|2274.4|2275.3|2272.9|130
1685042100000|2023-05-25 19:15:00|2275.5|2273.5|2275.4|2272.4|2276.4|2273.8|2274.4|2271.8|142
1685042400000|2023-05-25 19:20:00|2275.5|2272.5|2276|2273|2276.2|2273.5|2274.7|2272.4|89
1685042700000|2023-05-25 19:25:00|2276.1|2273.1|2275.4|2272.4|2276.2|2273.6|2274.1|2271.6|163
1685043000000|2023-05-25 19:30:00|2274.9|2272.9|2272.8|2270.8|2275.9|2273.5|2272.8|2270.8|188
1685043300000|2023-05-25 19:35:00|2272.9|2270.9|2271.8|2268.8|2273|2270.9|2270.8|2268.4|166
1685043600000|2023-05-25 19:40:00|2271.7|2268.7|2273.1|2271.1|2273.8|2271.3|2271.1|2268.4|185
1685043900000|2023-05-25 19:45:00|2273.6|2270.6|2271.9|2269.9|2274.2|2271.7|2271.8|2269.2|169
1685044200000|2023-05-25 19:50:00|2272.3|2270.3|2271.7|2269.7|2273.3|2270.9|2271.5|2269.2|172
1685044500000|2023-05-25 19:55:00|2271.9|2269.9|2272.5|2270.5|2273.3|2271|2271.9|2269.7|124
1685044800000|2023-05-25 20:00:00|2272.4|2270.4|2272.9|2270.9|2275.2|2272.5|2272.4|2270.4|124
1685045100000|2023-05-25 20:05:00|2273|2271|2273.9|2271.9|2274|2272|2272.8|2270.8|85
1685045400000|2023-05-25 20:10:00|2273.8|2271.8|2274.1|2271.1|2274.2|2272|2273.2|2270.7|54
1685045700000|2023-05-25 20:15:00|2274.2|2271.2|2274.2|2272.2|2274.9|2272.4|2273.7|2271.2|71
1685046000000|2023-05-25 20:20:00|2274.1|2272.1|2274.1|2272.1|2274.9|2272.6|2274|2271.5|58
1685046300000|2023-05-25 20:25:00|2274|2272|2274.3|2272.3|2274.7|2272.7|2273.9|2271.3|54
1685046600000|2023-05-25 20:30:00|2274.2|2272.2|2274.9|2271.9|2274.9|2272.4|2273.9|2271.5|76
1685046900000|2023-05-25 20:35:00|2274.7|2271.7|2274.8|2271.8|2274.9|2272.1|2273.6|2270.9|63
1685047200000|2023-05-25 20:40:00|2274.6|2271.6|2273.9|2270.9|2274.6|2272|2273.1|2270.5|78
1685047500000|2023-05-25 20:45:00|2273.5|2270.5|2273.5|2270.5|2274.1|2271.2|2273.2|2270.4|88
1685047800000|2023-05-25 20:50:00|2273.7|2270.7|2274.7|2271.7|2274.8|2272.3|2273.4|2270.4|72
1685048100000|2023-05-25 20:55:00|2274.8|2271.8|2275.4|2272.4|2275.9|2272.9|2274.2|2271.2|86
1685052000000|2023-05-25 22:00:00|2276.5|2269.3|2275.1|2272.1|2280|2273.2|2274|2269.1|164
1685052300000|2023-05-25 22:05:00|2274.9|2271.9|2274|2271|2275.7|2272.7|2273.7|2270.7|93
1685052600000|2023-05-25 22:10:00|2273.9|2270.9|2273.8|2270.8|2274.4|2271.8|2273.4|2270.6|110
1685052900000|2023-05-25 22:15:00|2273.9|2270.9|2275.2|2272.2|2275.4|2272.8|2273.6|2270.7|118
1685053200000|2023-05-25 22:20:00|2275.1|2272.1|2274.1|2272.1|2277.8|2273.1|2274|2268.6|172
1685053500000|2023-05-25 22:25:00|2274.9|2271.9|2274.3|2271.3|2277.1|2273.1|2273.8|2268.4|139
1685053800000|2023-05-25 22:30:00|2274.2|2271.2|2274|2271|2274.6|2272.1|2273.4|2270.7|104
1685054100000|2023-05-25 22:35:00|2273.8|2270.8|2273.8|2270.8|2274|2271.6|2273.2|2270.5|86
1685054400000|2023-05-25 22:40:00|2273.7|2270.7|2273.5|2271.5|2274|2271.9|2273.1|2270.6|80
1685054700000|2023-05-25 22:45:00|2273.6|2271.6|2273.9|2270.9|2274.1|2271.6|2273.1|2270.7|50
1685055000000|2023-05-25 22:50:00|2273.5|2271.5|2274.3|2271.3|2274.4|2271.9|2273.3|2270.6|48
1685055300000|2023-05-25 22:55:00|2274.2|2271.2|2273.9|2270.9|2274.6|2272.2|2273.4|2270.5|59
1685055600000|2023-05-25 23:00:00|2273.8|2270.8|2272.4|2270.4|2273.8|2271.2|2272|2269.5|70
1685055900000|2023-05-25 23:05:00|2272.5|2270.5|2272.7|2269.7|2273.4|2271.1|2271.8|2269.3|60
1685056200000|2023-05-25 23:10:00|2272.3|2270.3|2274|2271|2274|2271|2272.2|2269.6|86
1685056500000|2023-05-25 23:15:00|2273.8|2270.8|2273.6|2270.6|2274.1|2271.2|2273.1|2270.3|61
1685056800000|2023-05-25 23:20:00|2273.7|2270.7|2273.7|2270.7|2274|2271|2273|2270.1|66
1685057100000|2023-05-25 23:25:00|2273.6|2270.6|2272.9|2269.9|2273.7|2270.7|2272.3|2269.6|59
1685057400000|2023-05-25 23:30:00|2273|2270|2272.8|2269.8|2273.2|2270.6|2272|2269.5|85
1685057700000|2023-05-25 23:35:00|2272.9|2269.9|2272.6|2269.6|2273|2270.1|2271.8|2269.4|48
1685058000000|2023-05-25 23:40:00|2272.5|2269.5|2272.8|2269.8|2273.2|2270.5|2271.8|2269.3|75
1685058300000|2023-05-25 23:45:00|2272.5|2269.5|2271.5|2268.5|2272.6|2269.9|2270.8|2268.2|98
1685058600000|2023-05-25 23:50:00|2271.6|2268.6|2271.6|2268.6|2271.8|2269.3|2270.8|2268.3|61
1685058900000|2023-05-25 23:55:00|2271.9|2268.9|2272.8|2269.8|2272.9|2270.2|2271|2268.5|88
1685059200000|2023-05-26 00:00:00|2272.9|2269.9|2273|2271|2274.9|2272|2272.5|2269.9|136
1685059500000|2023-05-26 00:05:00|2272.9|2270.9|2272.5|2269.5|2273.7|2270.9|2271.4|2268.9|125
1685059800000|2023-05-26 00:10:00|2272.7|2269.7|2273.2|2270.2|2273.4|2270.9|2271.8|2269.2|111
1685060100000|2023-05-26 00:15:00|2273.4|2270.4|2271.6|2268.6|2273.5|2271|2271.1|2268.3|122
1685060400000|2023-05-26 00:20:00|2271.4|2268.4|2272.7|2269.7|2273.1|2270.4|2270.6|2268.1|121
1685060700000|2023-05-26 00:25:00|2272.8|2269.8|2272.6|2269.6|2272.8|2270.1|2271|2268.5|84
1685061000000|2023-05-26 00:30:00|2272.7|2269.7|2272.6|2270.6|2273.1|2270.7|2271.6|2269.1|113
1685061300000|2023-05-26 00:35:00|2272.7|2270.7|2273.2|2271.2|2273.9|2271.3|2272|2269.8|125
1685061600000|2023-05-26 00:40:00|2273.1|2271.1|2271.6|2268.6|2273.9|2271.4|2270.9|2268.5|105
1685061900000|2023-05-26 00:45:00|2271.7|2268.7|2269.7|2267.7|2272.4|2269.9|2269.7|2267.7|131
1685062200000|2023-05-26 00:50:00|2269.8|2267.8|2272.2|2270.2|2273|2270.5|2268.8|2266.6|266
1685062500000|2023-05-26 00:55:00|2272.1|2270.1|2275.1|2272.1|2275.3|2272.6|2271.6|2269.3|187
1685062800000|2023-05-26 01:00:00|2275.2|2272.2|2275|2272|2279.2|2276.6|2273.7|2271|650
1685063100000|2023-05-26 01:05:00|2274.9|2271.9|2277.8|2275.8|2279|2276.5|2273.7|2271|435
1685063400000|2023-05-26 01:10:00|2277.9|2275.9|2279.9|2276.9|2282.3|2279.8|2277.8|2275.3|341
1685063700000|2023-05-26 01:15:00|2280|2277|2282.1|2279.1|2283|2280.4|2278.6|2276.2|464
1685064000000|2023-05-26 01:20:00|2281.4|2279.4|2280.7|2278.7|2282.3|2279.7|2279.9|2277.3|307
1685064300000|2023-05-26 01:25:00|2281|2278|2282.5|2280.5|2283.2|2280.5|2279.4|2277.1|287
1685064600000|2023-05-26 01:30:00|2282.6|2280.6|2284.2|2282.2|2286.1|2283.7|2282.1|2279.6|355
1685064900000|2023-05-26 01:35:00|2284.4|2281.4|2285.1|2283.1|2286.1|2283.8|2283.4|2280.8|348
1685065200000|2023-05-26 01:40:00|2285.2|2283.2|2285.5|2282.5|2286.4|2283.9|2284.6|2282.3|313
1685065500000|2023-05-26 01:45:00|2285.6|2282.6|2285.7|2283.7|2286.2|2284.2|2283.9|2281.8|282
1685065800000|2023-05-26 01:50:00|2285.6|2283.6|2285.1|2283.1|2286.3|2284.3|2285.1|2282.5|231
1685066100000|2023-05-26 01:55:00|2285|2283|2288.2|2285.2|2288.7|2286.2|2284.7|2282.7|267
1685066400000|2023-05-26 02:00:00|2288.3|2285.3|2289.7|2286.7|2290|2287.1|2287.9|2284.9|295
1685066700000|2023-05-26 02:05:00|2289.8|2286.8|2290.8|2287.8|2291.7|2289.1|2289.6|2286.7|297
1685067000000|2023-05-26 02:10:00|2290.9|2287.9|2290|2287|2291.1|2288.1|2288.7|2286.3|219
1685067300000|2023-05-26 02:15:00|2289.9|2286.9|2290.7|2287.7|2291.7|2288.7|2289.5|2286.8|129
1685067600000|2023-05-26 02:20:00|2290.6|2287.6|2290|2287|2290.9|2288|2289|2286.2|131
1685067900000|2023-05-26 02:25:00|2289.9|2286.9|2289.4|2287.4|2290.3|2287.8|2288.8|2285.8|135
1685068200000|2023-05-26 02:30:00|2289.3|2286.4|2289.2|2286.2|2289.9|2287.1|2288.3|2285.8|206
1685068500000|2023-05-26 02:35:00|2289.4|2286.4|2289.6|2286.6|2291|2288.5|2288.1|2285.4|294
1685068800000|2023-05-26 02:40:00|2289.5|2286.5|2289.5|2286.5|2290.2|2287.7|2288.2|2285.5|218
1685069100000|2023-05-26 02:45:00|2289.4|2286.4|2286.8|2283.8|2289.7|2287|2286.8|2283.8|180
1685069400000|2023-05-26 02:50:00|2286.7|2283.7|2286.5|2283.5|2287|2284|2284.6|2281.8|218
1685069700000|2023-05-26 02:55:00|2286.3|2283.3|2284.5|2281.5|2286.9|2284|2284.3|2281.3|224
1685070000000|2023-05-26 03:00:00|2284.3|2281.3|2288|2285|2288.5|2285.9|2284.3|2281.3|256
1685070300000|2023-05-26 03:05:00|2288.2|2285.2|2284.4|2281.4|2288.2|2285.5|2284.4|2281.4|223
1685070600000|2023-05-26 03:10:00|2284.3|2281.3|2285.8|2282.8|2286|2283.5|2283.8|2280.8|275
1685070900000|2023-05-26 03:15:00|2285.7|2282.7|2289.1|2286.1|2289.3|2286.3|2285.3|2282.6|194
1685071200000|2023-05-26 03:20:00|2289|2286|2291.4|2288.4|2291.5|2288.8|2287.4|2284.5|266
1685071500000|2023-05-26 03:25:00|2291.3|2288.3|2291.3|2289.3|2292|2289.5|2289.4|2286.8|236
1685071800000|2023-05-26 03:30:00|2291.4|2288.4|2290.5|2287.5|2291.4|2289|2290.3|2287.5|178
1685072100000|2023-05-26 03:35:00|2290|2288|2289|2287|2290.7|2288|2289|2286.2|145
1685072400000|2023-05-26 03:40:00|2289.3|2287.3|2290.7|2287.7|2290.9|2288.2|2288.8|2286.4|103
1685072700000|2023-05-26 03:45:00|2290.2|2288.2|2292|2290|2292.8|2290|2290.1|2287.5|111
1685073000000|2023-05-26 03:50:00|2292.1|2290.1|2292.6|2290.6|2293.2|2290.6|2292|2289|126
1685073300000|2023-05-26 03:55:00|2292.5|2290.5|2293|2291|2294|2291.1|2291.9|2289.4|91
1685073600000|2023-05-26 04:00:00|2293.6|2290.6|2294.6|2291.6|2294.6|2291.7|2292.8|2290.3|115
1685073900000|2023-05-26 04:05:00|2294.5|2291.5|2295|2293|2295|2293|2293.4|2290.9|100
1685074200000|2023-05-26 04:10:00|2294.9|2292.9|2294.5|2291.5|2295.4|2293|2293.3|2290.3|179
1685074500000|2023-05-26 04:15:00|2294.6|2291.6|2294.9|2291.9|2295.6|2293|2294|2291.2|147
1685074800000|2023-05-26 04:20:00|2295|2292|2295|2293|2295.6|2293.1|2294.5|2291.8|101
1685075100000|2023-05-26 04:25:00|2294.9|2292.9|2294.5|2292.5|2295.5|2293.2|2294.4|2291.8|71
1685075400000|2023-05-26 04:30:00|2294.9|2291.9|2294.3|2292.3|2295|2292.5|2294|2291.4|76
1685075700000|2023-05-26 04:35:00|2294.4|2292.4|2295.3|2292.3|2295.6|2293|2294.3|2291.3|113
1685076000000|2023-05-26 04:40:00|2295.1|2292.1|2296.9|2293.9|2297|2294.6|2295|2292|101
1685076300000|2023-05-26 04:45:00|2297|2294|2296.2|2293.2|2297.1|2294.5|2295.4|2292.7|87
1685076600000|2023-05-26 04:50:00|2296.4|2293.4|2295.9|2292.9|2296.8|2293.8|2294.9|2292.4|109
1685076900000|2023-05-26 04:55:00|2296|2293|2295.3|2292.3|2296.5|2293.8|2294.4|2292|92
1685077200000|2023-05-26 05:00:00|2295.4|2292.4|2297.2|2294.2|2297.5|2294.5|2295|2292.4|143
1685077500000|2023-05-26 05:05:00|2297.1|2294.1|2296.2|2293.2|2297.3|2294.7|2295.9|2293.2|100
1685077800000|2023-05-26 05:10:00|2296.4|2293.4|2295.5|2292.5|2296.4|2293.8|2295.3|2292.4|72
1685078100000|2023-05-26 05:15:00|2295.4|2292.4|2294.6|2292.6|2295.6|2293.1|2294.3|2291.5|91
1685078400000|2023-05-26 05:20:00|2294.4|2292.4|2295.9|2293.9|2296.5|2294.1|2294.4|2292.3|106
1685078700000|2023-05-26 05:25:00|2296|2294|2297.5|2294.5|2298.9|2295.9|2295.9|2293.1|164
1685079000000|2023-05-26 05:30:00|2297.3|2294.3|2301.1|2298.1|2302.7|2300.2|2297.3|2294.3|730
1685079300000|2023-05-26 05:35:00|2301.2|2298.2|2302.3|2299.3|2304|2301|2300.9|2297.9|504
1685079600000|2023-05-26 05:40:00|2302.5|2299.5|2300.8|2298.8|2303.9|2301.1|2300.7|2298|432
1685079900000|2023-05-26 05:45:00|2301.2|2298.2|2296.6|2293.6|2301.6|2298.7|2296.2|2293.2|348
1685080200000|2023-05-26 05:50:00|2296.4|2293.4|2296.9|2294.9|2300.1|2297.5|2295.7|2293.1|417
1685080500000|2023-05-26 05:55:00|2297|2295|2298.1|2295.1|2298.8|2296.3|2296.3|2293.8|279
1685080800000|2023-05-26 06:00:00|2298|2295|2296.2|2294.2|2298.1|2295.7|2295.4|2292.5|397
1685081100000|2023-05-26 06:05:00|2296.3|2294.3|2298.4|2296.4|2299.6|2296.6|2296.3|2293.8|282
1685081400000|2023-05-26 06:10:00|2298.3|2296.3|2301.1|2299.1|2301.4|2299.2|2298.1|2296.1|296
1685081700000|2023-05-26 06:15:00|2301|2299|2301.8|2298.8|2302|2300|2297.7|2295.3|348
1685082000000|2023-05-26 06:20:00|2301.9|2298.9|2303.7|2301.7|2305|2302.1|2301.7|2298.7|388
1685082300000|2023-05-26 06:25:00|2303.5|2301.5|2304|2302|2304.8|2302.8|2302.7|2300.7|305
1685082600000|2023-05-26 06:30:00|2303.7|2301.7|2304.5|2302.5|2306.1|2303.7|2303.5|2301|351
1685082900000|2023-05-26 06:35:00|2304.3|2302.3|2307.1|2304.1|2307.2|2304.8|2303.6|2301.1|283
1685083200000|2023-05-26 06:40:00|2307.2|2304.2|2307.3|2304.3|2308.1|2305.8|2305.7|2303.1|317
1685083500000|2023-05-26 06:45:00|2307.2|2304.2|2306.9|2303.9|2307.2|2304.4|2305.2|2302.7|297
1685083800000|2023-05-26 06:50:00|2307|2304|2309.7|2306.7|2310.2|2307.8|2305.8|2303.2|278
1685084100000|2023-05-26 06:55:00|2309.4|2306.4|2308.8|2306.8|2310.1|2307.4|2307.2|2304.8|399
1685084400000|2023-05-26 07:00:00|2308.7|2306.7|2308.1|2306.1|2309.3|2306.8|2307.4|2305.1|304
1685084700000|2023-05-26 07:05:00|2308|2306|2306.2|2304.2|2308|2306|2304.7|2302.6|252
1685085000000|2023-05-26 07:10:00|2306.3|2304.3|2306.6|2304.6|2307.2|2305|2304.8|2302.4|283
1685085300000|2023-05-26 07:15:00|2306.7|2304.7|2308.4|2306.4|2308.8|2306.8|2306.5|2304.5|175
1685085600000|2023-05-26 07:20:00|2308.3|2306.3|2307.5|2305.5|2308.9|2306.9|2306.7|2304.7|226
1685085900000|2023-05-26 07:25:00|2307.7|2305.7|2308.2|2305.2|2309.3|2306.8|2307.3|2304.9|173
1685086200000|2023-05-26 07:30:00|2308.4|2305.4|2307.1|2305.1|2309|2307|2307.1|2304.9|240
1685086500000|2023-05-26 07:35:00|2307.2|2305.2|2307.1|2304.1|2308.8|2306.3|2306.1|2304.1|208
1685086800000|2023-05-26 07:40:00|2307.2|2304.2|2307|2305|2308.8|2306.8|2307|2304.1|259
1685087100000|2023-05-26 07:45:00|2307.1|2305.1|2308.9|2305.9|2310|2307.6|2306.7|2304.5|298
1685087400000|2023-05-26 07:50:00|2309|2306|2310.7|2307.7|2310.9|2308.9|2308.2|2305.4|293
1685087700000|2023-05-26 07:55:00|2310.6|2307.6|2312.4|2310.4|2312.9|2310.9|2310.1|2307.3|230
1685088000000|2023-05-26 08:00:00|2312|2310|2312.5|2310.5|2313.6|2311.6|2311.1|2309.1|238
1685088300000|2023-05-26 08:05:00|2312.6|2310.6|2310.5|2308.5|2312.9|2310.9|2310.1|2307.9|295
1685088600000|2023-05-26 08:10:00|2310.6|2308.6|2311.5|2309.5|2313.2|2311.2|2310.5|2308.2|239
1685088900000|2023-05-26 08:15:00|2311.4|2309.4|2311.9|2309.9|2314.1|2311.7|2311.1|2309.1|236
1685089200000|2023-05-26 08:20:00|2311.8|2309.8|2312.9|2309.9|2313.8|2311.6|2310.1|2307.7|317
1685089500000|2023-05-26 08:25:00|2312.1|2310.1|2313.2|2310.2|2314.4|2311.6|2311.4|2308.7|227
1685089800000|2023-05-26 08:30:00|2313.4|2310.4|2313.4|2311.4|2313.7|2311.4|2311.8|2309.2|235
1685090100000|2023-05-26 08:35:00|2313.3|2311.3|2313.8|2310.8|2315|2312|2312.7|2309.8|186
1685090400000|2023-05-26 08:40:00|2313.9|2310.9|2315.5|2312.5|2315.6|2312.6|2312.9|2310.3|149
1685090700000|2023-05-26 08:45:00|2315.8|2312.8|2314.4|2311.4|2316.4|2313.6|2313.8|2310.9|209
1685091000000|2023-05-26 08:50:00|2314.3|2311.3|2313.3|2310.3|2314.4|2311.4|2311.4|2308.4|187
1685091300000|2023-05-26 08:55:00|2313.2|2310.2|2314.2|2311.2|2315.2|2312.7|2312.7|2310.2|244
1685091600000|2023-05-26 09:00:00|2314.3|2311.3|2310.3|2310.1|2314.3|2311.3|2310|2309.2|223
1685091900000|2023-05-26 09:05:00|2310.4|2310.2|2311.9|2308.9|2312.6|2310.4|2310.3|2308.6|203
1685092200000|2023-05-26 09:10:00|2311.8|2308.8|2310.6|2307.6|2311.9|2309.5|2309.1|2306.3|222
1685092500000|2023-05-26 09:15:00|2310.7|2307.7|2313.8|2310.8|2313.9|2311.4|2310.3|2307.3|199
1685092800000|2023-05-26 09:20:00|2313.7|2310.7|2312.9|2309.9|2313.7|2311.2|2311.8|2309.3|157
1685093100000|2023-05-26 09:25:00|2313.2|2310.2|2313.7|2311.7|2314.7|2312.3|2312.4|2309.8|210
1685093400000|2023-05-26 09:30:00|2313.6|2311.6|2314.2|2312.2|2315.7|2313|2313.6|2311.1|192
1685093700000|2023-05-26 09:35:00|2314.3|2312.3|2313.7|2311.7|2315.6|2312.9|2313.3|2310.8|151
1685094000000|2023-05-26 09:40:00|2313.8|2311.8|2313.2|2311.2|2314.9|2312.3|2312.7|2310.7|158
1685094300000|2023-05-26 09:45:00|2313.1|2311.1|2313.5|2311.5|2313.8|2311.6|2312.6|2310.4|109
1685094600000|2023-05-26 09:50:00|2313.9|2310.9|2314.8|2311.8|2314.8|2312.3|2313|2310.7|103
1685094900000|2023-05-26 09:55:00|2314.9|2311.9|2316.7|2313.7|2316.8|2314.2|2314.2|2311.8|128
1685095200000|2023-05-26 10:00:00|2316.8|2313.8|2315.8|2312.8|2317.4|2314.4|2314.9|2312.4|127
1685095500000|2023-05-26 10:05:00|2315.9|2312.9|2314.3|2312.3|2316.7|2314.3|2314.3|2312.3|120
1685095800000|2023-05-26 10:10:00|2314.2|2312.2|2314.5|2311.5|2315.2|2312.9|2313.3|2310.8|142
1685096100000|2023-05-26 10:15:00|2314.6|2311.6|2316.2|2313.2|2316.3|2313.3|2313.9|2311.2|120
1685096400000|2023-05-26 10:20:00|2316.3|2313.3|2315.6|2312.6|2316.7|2313.7|2314.9|2311.9|172
1685096700000|2023-05-26 10:25:00|2315.5|2312.5|2315.9|2313.9|2316.5|2314.1|2315.3|2312.3|118
1685097000000|2023-05-26 10:30:00|2316|2314|2316.4|2313.4|2317.4|2315.4|2315.8|2313.2|102
1685097300000|2023-05-26 10:35:00|2316.3|2313.3|2314.2|2312.2|2316.6|2313.6|2314.1|2311.8|129
1685097600000|2023-05-26 10:40:00|2314.3|2312.3|2314.8|2312.8|2316.4|2313.9|2314.3|2312|135
1685097900000|2023-05-26 10:45:00|2314.7|2312.7|2315.3|2313.3|2316.1|2313.5|2314.3|2312|116
1685098200000|2023-05-26 10:50:00|2315.4|2313.4|2315.8|2313.8|2316.8|2314.3|2315.3|2313.1|171
1685098500000|2023-05-26 10:55:00|2315.9|2313.9|2317.1|2314.1|2317.7|2315.3|2315.8|2313.1|159
1685098800000|2023-05-26 11:00:00|2317.2|2314.2|2315.8|2312.8|2317.5|2314.5|2314.9|2312.6|254
1685099100000|2023-05-26 11:05:00|2316|2313|2318.4|2315.4|2318.8|2316.1|2315.3|2313|186
1685099400000|2023-05-26 11:10:00|2318.2|2315.2|2317.2|2315.2|2319|2316.5|2316.7|2314.4|230
1685099700000|2023-05-26 11:15:00|2317.1|2315.1|2318.3|2316.3|2318.4|2316.4|2315.7|2313.3|150
1685100000000|2023-05-26 11:20:00|2318.4|2316.4|2319.2|2317.2|2320.7|2318.1|2318.1|2316.1|228
1685100300000|2023-05-26 11:25:00|2319.1|2317.1|2319.2|2317.2|2319.9|2317.6|2317.1|2314.9|182
1685100600000|2023-05-26 11:30:00|2319|2317|2323.1|2320.1|2323.3|2320.3|2319|2316.8|226
1685100900000|2023-05-26 11:35:00|2323.2|2320.2|2322.2|2319.2|2324.4|2321.8|2320.1|2317.8|208
1685101200000|2023-05-26 11:40:00|2322.1|2319.1|2322.5|2319.5|2324.8|2322|2321.3|2318.7|247
1685101500000|2023-05-26 11:45:00|2322.3|2319.3|2317.3|2315.3|2322.3|2319.3|2316.8|2314.3|204
1685101800000|2023-05-26 11:50:00|2317.2|2315.2|2317|2314|2318.5|2315.8|2316.5|2313.9|224
1685102100000|2023-05-26 11:55:00|2316.9|2313.9|2317.4|2315.4|2318.5|2315.9|2316.1|2313.7|222
1685102400000|2023-05-26 12:00:00|2317.5|2315.5|2320.1|2318.1|2320.6|2318.2|2316.7|2314.3|287
1685102700000|2023-05-26 12:05:00|2320|2318|2325.5|2323.5|2326|2323.7|2319.9|2317.2|364
1685103000000|2023-05-26 12:10:00|2325.6|2323.6|2324|2322|2327.2|2324.9|2323.9|2321.3|290
1685103300000|2023-05-26 12:15:00|2324.1|2322.1|2326|2324|2326.7|2324.3|2323.8|2321.5|356
1685103600000|2023-05-26 12:20:00|2326.1|2324.1|2323.8|2320.8|2326.8|2324.4|2322.3|2320.1|485
1685103900000|2023-05-26 12:25:00|2323.7|2320.7|2319.3|2316.3|2323.7|2320.8|2317.6|2314.6|531
1685104200000|2023-05-26 12:30:00|2319.2|2316.2|2311.8|2308.8|2323.6|2319.2|2308.9|2305.9|1312
1685104500000|2023-05-26 12:35:00|2312|2309|2313.9|2310.9|2314|2311|2308.7|2305.7|954
1685104800000|2023-05-26 12:40:00|2313.3|2310.3|2309.3|2306.3|2314.7|2312.2|2308.8|2305.8|836
1685105100000|2023-05-26 12:45:00|2309.6|2306.6|2318.9|2316.9|2320|2317.1|2309|2306.4|742
1685105400000|2023-05-26 12:50:00|2319|2317|2312.9|2310.9|2320|2317.8|2309.4|2306.4|580
1685105700000|2023-05-26 12:55:00|2312.8|2310.8|2314.4|2312.4|2314.7|2312.7|2311.2|2309.2|615
1685106000000|2023-05-26 13:00:00|2314.3|2312.3|2313.5|2311.5|2316.6|2313.7|2310.5|2308.1|787
1685106300000|2023-05-26 13:05:00|2313.8|2311.8|2314.5|2312.5|2314.8|2312.6|2310|2307.6|642
1685106600000|2023-05-26 13:10:00|2314.8|2312.8|2317.7|2315.7|2320.8|2318.6|2314.8|2312.8|676
1685106900000|2023-05-26 13:15:00|2317.8|2315.8|2313.1|2311.1|2318.2|2316.2|2312.5|2310.5|654
1685107200000|2023-05-26 13:20:00|2313|2311|2312.2|2310.2|2314.7|2312.6|2311.1|2309.1|551
1685107500000|2023-05-26 13:25:00|2312.5|2310.5|2317.4|2315.4|2318|2316|2312.4|2310|469
1685107800000|2023-05-26 13:30:00|2317.5|2315.5|2316|2314|2321.2|2318.8|2315.7|2313.5|724
1685108100000|2023-05-26 13:35:00|2315.8|2313.8|2317.9|2315.9|2322.5|2320.3|2314.8|2312.4|695
1685108400000|2023-05-26 13:40:00|2318|2316|2321.3|2319.3|2323.8|2321.4|2318|2316|607
1685108700000|2023-05-26 13:45:00|2321.2|2319.2|2321.3|2319.3|2321.7|2319.4|2318.2|2316.1|569
1685109000000|2023-05-26 13:50:00|2321.2|2319.2|2314.7|2312.7|2321.3|2319.2|2313.8|2311.6|626
1685109300000|2023-05-26 13:55:00|2314.6|2312.6|2313.7|2310.7|2315.2|2313.2|2312.5|2310|477
1685109600000|2023-05-26 14:00:00|2313.8|2310.8|2318.8|2316.8|2320.9|2317.9|2313.7|2310.7|1020
1685109900000|2023-05-26 14:05:00|2318.9|2316.9|2323.7|2321.7|2325.8|2323.8|2318.8|2316.8|744
1685110200000|2023-05-26 14:10:00|2323.8|2321.8|2324|2322|2325.3|2323.3|2322.1|2319.4|591
1685110500000|2023-05-26 14:15:00|2323.9|2321.9|2324.6|2322.6|2328.2|2326.2|2323.6|2321.6|550
1685110800000|2023-05-26 14:20:00|2324.5|2322.5|2326.3|2324.3|2327|2325|2323.7|2321.7|466
1685111100000|2023-05-26 14:25:00|2326.2|2324.2|2326.1|2324.1|2329.6|2327.6|2325.1|2322.4|584
1685111400000|2023-05-26 14:30:00|2326.4|2324.4|2314.3|2311.3|2327.7|2325.5|2313.2|2310.2|773
1685111700000|2023-05-26 14:35:00|2314.4|2311.4|2313.9|2310.9|2315.1|2313.1|2310|2307.9|707
1685112000000|2023-05-26 14:40:00|2314|2311|2307.7|2305.7|2315|2312.3|2306.6|2304.1|681
1685112300000|2023-05-26 14:45:00|2307.6|2305.6|2311.6|2309.6|2311.7|2309.7|2303.2|2300.7|708
1685112600000|2023-05-26 14:50:00|2311.8|2309.8|2309.5|2307.5|2313|2310.6|2306.3|2303.8|668
1685112900000|2023-05-26 14:55:00|2309.4|2307.4|2312.1|2309.1|2313.9|2310.9|2309.2|2306.8|627
1685113200000|2023-05-26 15:00:00|2311.7|2308.7|2309.9|2307.9|2312.6|2310.5|2309.7|2307|567
1685113500000|2023-05-26 15:05:00|2310|2308|2307.5|2305.5|2311.4|2308.9|2307.5|2305.5|438
1685113800000|2023-05-26 15:10:00|2306.9|2304.9|2308.3|2305.3|2308.3|2305.7|2303.8|2300.9|638
1685114100000|2023-05-26 15:15:00|2308.1|2305.1|2310.8|2308.8|2312.5|2310.1|2306.7|2304.7|514
1685114400000|2023-05-26 15:20:00|2310.7|2308.7|2307.8|2305.8|2312.2|2309.8|2307.1|2305.1|536
1685114700000|2023-05-26 15:25:00|2308.1|2306.1|2313.8|2310.8|2313.8|2310.9|2308.1|2305.7|421
1685115000000|2023-05-26 15:30:00|2313.7|2310.7|2313.4|2311.4|2315.9|2313.9|2313.1|2310.6|441
1685115300000|2023-05-26 15:35:00|2313.3|2311.3|2314|2312|2314.7|2312.7|2312.3|2310.3|339
1685115600000|2023-05-26 15:40:00|2314.3|2311.3|2313.1|2311.1|2315.4|2313.4|2312.8|2310.5|358
1685115900000|2023-05-26 15:45:00|2313.2|2311.2|2318.4|2316.4|2320.1|2317.9|2313|2311|443
1685116200000|2023-05-26 15:50:00|2318.3|2316.3|2317|2315|2319|2317|2316.5|2314.1|346
1685116500000|2023-05-26 15:55:00|2316.9|2314.9|2321.9|2319.9|2322.5|2319.9|2316.3|2314.3|311
1685116800000|2023-05-26 16:00:00|2321.8|2319.8|2324.8|2321.8|2325.4|2322.9|2321.8|2319.8|383
1685117100000|2023-05-26 16:05:00|2324.7|2321.7|2325.3|2323.3|2325.4|2323.4|2323.3|2321.2|185
1685117400000|2023-05-26 16:10:00|2325.4|2323.4|2325.4|2323.4|2326.7|2324.2|2323.9|2321.7|226
1685117700000|2023-05-26 16:15:00|2325.3|2323.3|2329.6|2327.6|2329.7|2327.7|2325.3|2323.3|264
1685118000000|2023-05-26 16:20:00|2329.9|2327.9|2330.2|2328.2|2331|2329|2328.5|2326.2|298
1685118300000|2023-05-26 16:25:00|2330.3|2328.3|2332.6|2329.6|2332.8|2329.8|2330|2328|251
1685118600000|2023-05-26 16:30:00|2332.5|2329.5|2333|2331|2335|2332.5|2331.3|2328.5|281
1685118900000|2023-05-26 16:35:00|2332.9|2330.9|2328.5|2325.5|2333.3|2331|2327.9|2324.9|287
1685119200000|2023-05-26 16:40:00|2328|2326|2326.3|2323.3|2328.5|2326|2325.1|2322.6|370
1685119500000|2023-05-26 16:45:00|2326.5|2323.5|2326.9|2324.9|2328|2325.4|2325.9|2323.1|253
1685119800000|2023-05-26 16:50:00|2326.8|2324.8|2325.9|2323.9|2327.4|2325|2325.1|2322.9|222
1685120100000|2023-05-26 16:55:00|2325.8|2323.8|2325.4|2322.4|2325.9|2323.9|2323.1|2321.1|241
1685120400000|2023-05-26 17:00:00|2325.5|2322.5|2323.5|2321.5|2325.5|2323|2323.4|2320.8|260
1685120700000|2023-05-26 17:05:00|2323.4|2321.4|2323.9|2321.9|2324.4|2322.3|2322.8|2320.4|194
1685121000000|2023-05-26 17:10:00|2323.6|2321.6|2325.8|2323.8|2327.3|2325|2322.8|2320.8|270
1685121300000|2023-05-26 17:15:00|2325.9|2323.9|2325|2322|2327|2324.5|2323.9|2321.9|239
1685121600000|2023-05-26 17:20:00|2325.1|2322.1|2324.8|2322.8|2325.6|2323.4|2323|2321|230
1685121900000|2023-05-26 17:25:00|2324.9|2322.9|2325.7|2323.7|2326.5|2324|2324.4|2321.9|181
1685122200000|2023-05-26 17:30:00|2325.6|2323.6|2325.1|2322.1|2326.3|2323.9|2323.2|2320.8|218
1685122500000|2023-05-26 17:35:00|2325|2322|2324.3|2322.3|2325.4|2322.9|2323.4|2320.9|144
1685122800000|2023-05-26 17:40:00|2324.4|2322.4|2324.8|2321.8|2324.9|2322.4|2323.4|2320.9|236
1685123100000|2023-05-26 17:45:00|2324.3|2322.3|2325|2323|2325.8|2323.1|2324|2321.4|210
1685123400000|2023-05-26 17:50:00|2324.9|2322.9|2326.8|2324.8|2327|2325|2324.8|2322.4|193
1685123700000|2023-05-26 17:55:00|2326.9|2324.9|2327.2|2325.2|2328|2325.5|2325.7|2323.3|152
1685124000000|2023-05-26 18:00:00|2327.3|2325.3|2329.2|2327.2|2330|2327.6|2327.2|2325|141
1685124300000|2023-05-26 18:05:00|2329.1|2327.1|2327.3|2325.3|2329.5|2327.5|2326.8|2324.3|165
1685124600000|2023-05-26 18:10:00|2327.4|2325.4|2329.4|2327.4|2329.7|2327.5|2327.4|2325.4|161
1685124900000|2023-05-26 18:15:00|2329.5|2327.5|2329.5|2327.5|2330.3|2328.1|2329.3|2327.2|111
1685125200000|2023-05-26 18:20:00|2329.4|2327.4|2329.4|2327.4|2329.9|2327.9|2329.2|2327.2|161
1685125500000|2023-05-26 18:25:00|2329.5|2327.5|2331|2329|2331|2329|2329.4|2327.4|146
1685125800000|2023-05-26 18:30:00|2330.9|2328.9|2331.1|2329.1|2332.7|2330.6|2330.8|2328.7|103
1685126100000|2023-05-26 18:35:00|2331|2329|2330.1|2328.1|2331.1|2329.1|2329.7|2327.7|97
1685126400000|2023-05-26 18:40:00|2330.2|2328.2|2328.1|2326.1|2330.6|2328.6|2328.1|2325.7|139
1685126700000|2023-05-26 18:45:00|2328.2|2326.2|2328|2326|2328.9|2326.6|2327.9|2325.4|90
1685127000000|2023-05-26 18:50:00|2327.9|2325.9|2329.4|2327.4|2329.9|2327.9|2327.9|2325.5|91
1685127300000|2023-05-26 18:55:00|2329.5|2327.5|2331.2|2328.2|2331.6|2329.6|2329.4|2327.4|85
1685127600000|2023-05-26 19:00:00|2331.3|2328.3|2330.6|2328.6|2331.4|2329.1|2330.2|2327.7|124
1685127900000|2023-05-26 19:05:00|2330.7|2328.7|2330.9|2327.9|2331.2|2328.8|2329.9|2327.5|79
1685128200000|2023-05-26 19:10:00|2330.8|2327.8|2331.8|2329.8|2332.4|2329.9|2329.8|2327.4|171
1685128500000|2023-05-26 19:15:00|2332.3|2330.3|2332.8|2330.8|2333.2|2330.8|2332|2329.5|120
1685128800000|2023-05-26 19:20:00|2332.7|2330.7|2332.6|2330.6|2333.3|2330.9|2331.8|2329.4|94
1685129100000|2023-05-26 19:25:00|2332.7|2330.7|2332.2|2330.2|2333.3|2330.9|2331.7|2329.7|156
1685129400000|2023-05-26 19:30:00|2332.1|2330.1|2332.3|2330.3|2333.1|2330.8|2331.7|2329.4|159
1685129700000|2023-05-26 19:35:00|2332.1|2330.1|2332.6|2330.6|2333.2|2330.8|2331.8|2329.2|126
1685130000000|2023-05-26 19:40:00|2332.7|2330.7|2332.9|2329.9|2333.3|2330.8|2332|2329.7|146
1685130300000|2023-05-26 19:45:00|2333.1|2330.1|2331.6|2328.6|2333.1|2330.8|2331.6|2328.6|102
1685130600000|2023-05-26 19:50:00|2331.7|2328.7|2331.1|2328.1|2331.7|2328.8|2330.2|2327.2|83
1685130900000|2023-05-26 19:55:00|2331.2|2328.2|2330.3|2328.3|2332.2|2329.4|2330.1|2327.9|138
1685131200000|2023-05-26 20:00:00|2330.2|2328.2|2330.9|2327.9|2331.5|2328.9|2329.8|2327.5|133
1685131500000|2023-05-26 20:05:00|2331.4|2328.4|2331.2|2328.2|2331.6|2328.6|2331|2328|108
1685131800000|2023-05-26 20:10:00|2331.3|2328.3|2331.1|2328.1|2331.7|2328.9|2330.5|2327.5|193
1685132100000|2023-05-26 20:15:00|2330.9|2327.9|2331.4|2328.4|2331.7|2328.7|2330.7|2327.7|161
1685132400000|2023-05-26 20:20:00|2331.3|2328.3|2331.4|2328.4|2332.5|2329.5|2331|2328|173
1685132700000|2023-05-26 20:25:00|2331.3|2328.3|2332.4|2329.4|2332.6|2329.6|2331.2|2328.2|129
1685133000000|2023-05-26 20:30:00|2332.5|2329.5|2331.9|2328.9|2332.5|2329.5|2331.5|2328.5|115
1685133300000|2023-05-26 20:35:00|2331.3|2328.3|2332.7|2329.7|2332.7|2329.7|2331.3|2328.3|76
1685133600000|2023-05-26 20:40:00|2332.6|2329.6|2332.3|2329.3|2332.9|2329.9|2331.9|2328.9|116
1685133900000|2023-05-26 20:45:00|2332.2|2329.2|2333.6|2330.6|2333.6|2330.6|2331.7|2328.7|147
1685134200000|2023-05-26 20:50:00|2333.3|2330.3|2333.4|2330.4|2334|2331|2332.5|2329.5|138
1685134500000|2023-05-26 20:55:00|2333.5|2330.5|2333.6|2330.6|2336.4|2331.1|2332.6|2325.8|125
1685311200000|2023-05-28 22:00:00|2331.7|2328.7|2329.4|2326.4|2336.9|2331|2328.2|2324.5|292
1685311500000|2023-05-28 22:05:00|2329.1|2326.1|2330.2|2327.2|2331.4|2328.4|2327.8|2324.8|233
1685311800000|2023-05-28 22:10:00|2330.1|2327.1|2332.5|2329.5|2335|2331.1|2330.1|2326.7|188
1685312100000|2023-05-28 22:15:00|2332.4|2329.4|2331|2328|2332.9|2329.5|2330.7|2326.7|105
1685312400000|2023-05-28 22:20:00|2330.9|2327.9|2332.4|2329.4|2332.7|2329.4|2330|2325.9|95
1685312700000|2023-05-28 22:25:00|2332.7|2329.7|2332.7|2329.7|2335.4|2330.5|2332.3|2327.2|104
1685313000000|2023-05-28 22:30:00|2332.6|2329.6|2331.3|2328.3|2332.8|2329.8|2330.3|2327.3|121
1685313300000|2023-05-28 22:35:00|2331.2|2328.2|2331.7|2328.7|2332.1|2329.1|2331.2|2328.2|109
1685313600000|2023-05-28 22:40:00|2331.8|2328.8|2331.8|2328.8|2332.9|2329.9|2331.5|2328.5|88
1685313900000|2023-05-28 22:45:00|2331.7|2328.7|2331.9|2328.9|2332.2|2329.2|2330.9|2327.9|62
1685314200000|2023-05-28 22:50:00|2331.8|2328.8|2330.5|2327.5|2331.9|2328.9|2330.3|2327.3|74
1685314500000|2023-05-28 22:55:00|2330.9|2327.9|2330.9|2327.9|2331.1|2328.1|2329.8|2326.8|75
1685314800000|2023-05-28 23:00:00|2330.7|2327.7|2329.7|2326.7|2330.9|2327.9|2329.6|2326.6|91
1685315100000|2023-05-28 23:05:00|2329.3|2326.3|2330.2|2327.2|2330.4|2327.4|2329.3|2326.3|130
1685315400000|2023-05-28 23:10:00|2330.1|2327.1|2331.7|2328.7|2332.1|2329.1|2330|2327|83
1685315700000|2023-05-28 23:15:00|2331.8|2328.8|2332.5|2329.5|2332.5|2329.7|2331.4|2328.4|67
1685316000000|2023-05-28 23:20:00|2332.4|2329.4|2332.3|2329.3|2332.9|2330.1|2331.9|2329.3|61
1685316300000|2023-05-28 23:25:00|2332.1|2329.1|2332.7|2329.7|2333.4|2330.4|2332.1|2329.1|81
1685316600000|2023-05-28 23:30:00|2332.9|2329.9|2331.8|2328.8|2332.9|2329.9|2331.5|2328.8|55
1685316900000|2023-05-28 23:35:00|2331.9|2328.9|2331|2328|2332.1|2329.1|2330.9|2327.9|68
1685317200000|2023-05-28 23:40:00|2330.9|2327.9|2331.6|2328.6|2331.9|2328.9|2330.7|2327.7|84
1685317500000|2023-05-28 23:45:00|2331.4|2328.4|2331.3|2328.3|2331.7|2328.7|2331|2328|91
1685317800000|2023-05-28 23:50:00|2331.4|2328.4|2330.6|2327.6|2331.7|2328.7|2329.3|2326.7|136
1685318100000|2023-05-28 23:55:00|2330.7|2327.7|2330.2|2327.2|2331.3|2328.3|2330.1|2327.1|136
1685318400000|2023-05-29 00:00:00|2330.1|2327.1|2329.2|2326.2|2330.3|2327.3|2328.9|2325.9|147
1685318700000|2023-05-29 00:05:00|2329|2326|2328.2|2325.2|2329.4|2326.4|2327.4|2324.6|167
1685319000000|2023-05-29 00:10:00|2328.6|2325.6|2328.2|2325.2|2329.3|2326.3|2327.8|2325.1|123
1685319300000|2023-05-29 00:15:00|2328.3|2325.3|2328.7|2325.7|2329.4|2326.5|2327.8|2325.1|109
1685319600000|2023-05-29 00:20:00|2328.8|2325.8|2329.2|2326.2|2329.8|2326.8|2328.4|2325.7|105
1685319900000|2023-05-29 00:25:00|2329.3|2326.3|2329.1|2326.1|2329.5|2326.5|2328.5|2325.7|96
1685320200000|2023-05-29 00:30:00|2329.2|2326.2|2328.2|2325.2|2329.3|2326.6|2328|2325|150
1685320500000|2023-05-29 00:35:00|2328|2325|2327.2|2324.2|2328.8|2326.2|2327|2324|133
1685320800000|2023-05-29 00:40:00|2326.5|2324.5|2326.7|2323.7|2328.2|2325.5|2325.9|2323.4|186
1685321100000|2023-05-29 00:45:00|2326.8|2323.8|2328.4|2325.4|2328.6|2326|2326.5|2323.7|171
1685321400000|2023-05-29 00:50:00|2328.5|2325.5|2327.6|2324.6|2329.1|2326.2|2327.4|2324.4|146
1685321700000|2023-05-29 00:55:00|2327.7|2324.7|2327.3|2324.3|2327.7|2324.7|2326.5|2323.5|169
1685322000000|2023-05-29 01:00:00|2327.2|2324.2|2325.4|2322.4|2327.3|2324.3|2323.5|2320.5|468
1685322300000|2023-05-29 01:05:00|2325.6|2322.6|2327.7|2324.7|2328|2325|2324.6|2321.6|319
1685322600000|2023-05-29 01:10:00|2327.6|2324.6|2329.1|2326.1|2331.3|2328.3|2327.4|2324.6|343
1685322900000|2023-05-29 01:15:00|2329.3|2326.3|2329.8|2326.8|2330.4|2327.5|2327.6|2325|311
1685323200000|2023-05-29 01:20:00|2329.7|2326.7|2331.8|2328.8|2334.1|2331.1|2329.2|2326.2|456
1685323500000|2023-05-29 01:25:00|2331.7|2328.7|2332.6|2329.6|2333.4|2330.4|2331.3|2328.4|298
1685323800000|2023-05-29 01:30:00|2332.8|2329.8|2332.2|2329.2|2333.8|2331.3|2330.7|2327.7|401
1685324100000|2023-05-29 01:35:00|2332.3|2329.3|2329.1|2326.1|2332.7|2329.9|2328.7|2325.7|327
1685324400000|2023-05-29 01:40:00|2329.2|2326.2|2323.5|2320.5|2329.2|2326.2|2323.3|2320.3|468
1685324700000|2023-05-29 01:45:00|2323.6|2320.6|2325.1|2322.1|2326|2323|2322.8|2319.8|345
1685325000000|2023-05-29 01:50:00|2325.2|2322.2|2324.3|2321.3|2325.9|2322.9|2323.8|2320.8|245
1685325300000|2023-05-29 01:55:00|2324.4|2321.4|2326.4|2323.4|2326.7|2324.1|2324.4|2321.4|231
1685325600000|2023-05-29 02:00:00|2326.3|2323.3|2328.5|2325.5|2329|2326|2325.3|2322.3|286
1685325900000|2023-05-29 02:05:00|2328.9|2325.9|2328.9|2325.9|2329.7|2326.9|2328|2325.1|252
1685326200000|2023-05-29 02:10:00|2328.8|2325.8|2326.7|2323.7|2328.8|2325.9|2325.5|2322.5|397
1685326500000|2023-05-29 02:15:00|2326.8|2323.8|2328|2325|2328|2325|2325.9|2322.9|181
1685326800000|2023-05-29 02:20:00|2327.7|2324.7|2328.5|2325.5|2328.6|2325.6|2326.9|2324.3|123
1685327100000|2023-05-29 02:25:00|2328.4|2325.4|2328.1|2325.1|2328.5|2325.5|2327.4|2324.4|116
1685327400000|2023-05-29 02:30:00|2328|2325|2327.6|2324.6|2330|2327|2326.5|2323.5|396
1685327700000|2023-05-29 02:35:00|2327.5|2324.5|2327.9|2324.9|2329.2|2326.4|2326.7|2323.8|307
1685328000000|2023-05-29 02:40:00|2328.1|2325.1|2328.5|2325.5|2328.8|2325.9|2327.2|2324.2|209
1685328300000|2023-05-29 02:45:00|2328.6|2325.6|2328.1|2325.1|2329|2326.1|2327.6|2324.6|243
1685328600000|2023-05-29 02:50:00|2328|2325|2328.4|2325.4|2328.8|2325.8|2327.2|2324.2|181
1685328900000|2023-05-29 02:55:00|2328.5|2325.5|2327.8|2324.8|2329|2326|2327.2|2324.2|187
1685329200000|2023-05-29 03:00:00|2327.4|2324.4|2328.8|2325.8|2329.4|2326.6|2327.4|2324.4|170
1685329500000|2023-05-29 03:05:00|2328.9|2325.9|2328.4|2325.4|2329.8|2327.2|2327.9|2324.9|272
1685329800000|2023-05-29 03:10:00|2328.3|2325.3|2328.1|2325.1|2328.7|2326|2327.4|2324.4|182
1685330100000|2023-05-29 03:15:00|2328|2325|2327.5|2324.5|2328.3|2325.7|2326.5|2323.9|190
1685330400000|2023-05-29 03:20:00|2327.1|2325.1|2326.3|2324.3|2327.9|2325.2|2326.2|2323.4|141
1685330700000|2023-05-29 03:25:00|2326.2|2324.2|2326.2|2323.2|2327.3|2324.6|2325.3|2322.7|224
1685331000000|2023-05-29 03:30:00|2325.9|2322.9|2326.3|2323.3|2327|2324.3|2325.6|2322.8|115
1685331300000|2023-05-29 03:35:00|2326.4|2323.4|2325.4|2322.4|2326.4|2323.8|2325|2322|87
1685331600000|2023-05-29 03:40:00|2325.3|2322.3|2324.4|2321.4|2325.7|2322.8|2323.8|2321.3|97
1685331900000|2023-05-29 03:45:00|2324.6|2321.6|2325.1|2322.1|2325.7|2322.9|2323.8|2321.1|94
1685332200000|2023-05-29 03:50:00|2325.2|2322.2|2324|2321|2325.2|2322.4|2323.8|2320.8|102
1685332500000|2023-05-29 03:55:00|2323.7|2321.7|2324.8|2321.8|2325.2|2322.2|2323.6|2320.6|102
1685332800000|2023-05-29 04:00:00|2324.9|2321.9|2325.1|2322.1|2325.2|2322.2|2324|2321.3|97
1685333100000|2023-05-29 04:05:00|2325|2322|2325.4|2322.4|2325.7|2322.7|2324.4|2321.8|104
1685333400000|2023-05-29 04:10:00|2325.3|2322.3|2325|2322|2325.4|2322.8|2323.9|2321.2|92
1685333700000|2023-05-29 04:15:00|2324.9|2321.9|2324.5|2321.5|2325.2|2322.2|2324.2|2321.2|110
1685334000000|2023-05-29 04:20:00|2324.6|2321.6|2324.6|2321.6|2324.7|2322.1|2323.8|2320.9|74
1685334300000|2023-05-29 04:25:00|2324.5|2321.5|2324.2|2322.2|2324.8|2322.3|2323.6|2321|77
1685334600000|2023-05-29 04:30:00|2324.1|2322.1|2324.1|2321.1|2324.7|2322.1|2323.4|2320.9|57
1685334900000|2023-05-29 04:35:00|2324.2|2321.2|2324.1|2322.1|2324.7|2322.1|2323.5|2320.9|84
1685335200000|2023-05-29 04:40:00|2324|2322|2324.4|2321.4|2324.7|2322.2|2323.4|2320.9|67
1685335500000|2023-05-29 04:45:00|2324.5|2321.5|2324.4|2322.4|2325.4|2322.6|2324.3|2321.4|96
1685335800000|2023-05-29 04:50:00|2324.3|2322.3|2324.2|2321.2|2325|2322.5|2323.5|2320.8|100
1685336100000|2023-05-29 04:55:00|2324.5|2321.5|2325.7|2322.7|2326.1|2323.1|2323.9|2321.1|119
1685336400000|2023-05-29 05:00:00|2325.8|2322.8|2325.4|2322.4|2326.1|2323.1|2325|2322|106
1685336700000|2023-05-29 05:05:00|2325.3|2322.3|2325.1|2322.1|2325.7|2322.8|2324.7|2321.8|100
1685337000000|2023-05-29 05:10:00|2325.2|2322.2|2328.4|2325.4|2329.3|2326.5|2325.2|2322.2|107
1685337300000|2023-05-29 05:15:00|2328.3|2325.3|2327.2|2324.2|2328.4|2325.4|2326|2323.6|121
1685337600000|2023-05-29 05:20:00|2326.6|2324.6|2327.5|2324.5|2327.5|2324.6|2325.6|2323|132
1685337900000|2023-05-29 05:25:00|2327.6|2324.6|2327.2|2324.2|2327.7|2324.7|2326.6|2323.6|96
1685338200000|2023-05-29 05:30:00|2327.4|2324.4|2326.6|2323.6|2329.1|2326.1|2325.7|2323.1|200
1685338500000|2023-05-29 05:35:00|2326.8|2323.8|2329|2326|2329.2|2326.2|2325.9|2323.1|195
1685338800000|2023-05-29 05:40:00|2329.1|2326.1|2329.5|2326.5|2330.6|2327.7|2328.6|2325.9|184
1685339100000|2023-05-29 05:45:00|2329.4|2326.4|2330.8|2327.8|2331.5|2328.5|2328.8|2326.3|174
1685339400000|2023-05-29 05:50:00|2330.6|2327.6|2333.4|2330.4|2333.4|2330.6|2330|2327.3|175
1685339700000|2023-05-29 05:55:00|2333.3|2330.3|2331.9|2328.9|2333.8|2331.2|2331.2|2328.3|172
1685340000000|2023-05-29 06:00:00|2331.8|2328.8|2335.2|2332.2|2336.6|2333.6|2331|2328.1|304
1685340300000|2023-05-29 06:05:00|2335.1|2332.1|2334.7|2331.7|2335.7|2332.7|2332.7|2330.4|261
1685340600000|2023-05-29 06:10:00|2334.6|2331.6|2335.2|2332.2|2336.4|2333.8|2333.4|2330.4|239
1685340900000|2023-05-29 06:15:00|2335.5|2332.5|2335.6|2332.6|2336.1|2333.2|2334.2|2331.8|229
1685341200000|2023-05-29 06:20:00|2335.5|2332.5|2338.1|2336.1|2338.8|2336.1|2333.4|2330.8|260
1685341500000|2023-05-29 06:25:00|2338.2|2336.2|2336.2|2333.2|2339.1|2336.6|2336.1|2333.1|286
1685341800000|2023-05-29 06:30:00|2336.1|2333.1|2338.1|2335.1|2338.2|2335.2|2335.9|2332.9|238
1685342100000|2023-05-29 06:35:00|2338|2335|2339.1|2336.1|2339.1|2336.1|2337.2|2334.2|207
1685342400000|2023-05-29 06:40:00|2339|2336|2335.6|2332.6|2339.3|2336.3|2334.7|2331.7|234
1685342700000|2023-05-29 06:45:00|2335.8|2332.8|2335.9|2332.9|2336.8|2333.8|2334.7|2331.7|218
1685343000000|2023-05-29 06:50:00|2335.7|2332.7|2337|2334|2337.3|2334.3|2335.1|2332.1|192
1685343300000|2023-05-29 06:55:00|2336.9|2333.9|2336|2333|2336.9|2333.9|2334.8|2332.3|164
1685343600000|2023-05-29 07:00:00|2336.1|2333.1|2335.2|2332.2|2336.1|2333.3|2334.5|2331.5|197
1685343900000|2023-05-29 07:05:00|2335.1|2332.1|2333|2330|2335.2|2332.2|2332.5|2329.5|188
1685344200000|2023-05-29 07:10:00|2332.9|2329.9|2334.6|2331.6|2335.2|2332.2|2332.3|2329.3|229
1685344500000|2023-05-29 07:15:00|2334.5|2331.5|2334.2|2331.2|2335.2|2332.6|2334|2331|133
1685344800000|2023-05-29 07:20:00|2334.1|2331.1|2336.4|2333.4|2336.7|2333.7|2334.1|2331.1|165
1685345100000|2023-05-29 07:25:00|2336.3|2333.3|2333.1|2330.1|2336.8|2333.8|2333.1|2330.1|191
1685345400000|2023-05-29 07:30:00|2333.2|2330.2|2331.3|2328.3|2334.2|2331.2|2330.4|2327.4|212
1685345700000|2023-05-29 07:35:00|2331.4|2328.4|2331|2328|2333|2330|2330.2|2327.3|191
1685346000000|2023-05-29 07:40:00|2331.1|2328.1|2330.6|2327.6|2333|2330.3|2330.3|2327.3|223
1685346300000|2023-05-29 07:45:00|2330.7|2327.7|2328.5|2325.5|2330.7|2327.7|2328.2|2325.2|213
1685346600000|2023-05-29 07:50:00|2328.7|2325.7|2326.3|2323.3|2328.9|2326.2|2325.7|2323.3|236
1685346900000|2023-05-29 07:55:00|2326|2323|2326|2324|2326.8|2324.2|2325|2322|245
1685347200000|2023-05-29 08:00:00|2325.9|2323.9|2323.2|2320.2|2327.6|2324.9|2322.2|2319.7|283
1685347500000|2023-05-29 08:05:00|2323|2320|2325|2322|2325.1|2322.1|2321.9|2319|340
1685347800000|2023-05-29 08:10:00|2324.9|2321.9|2324.8|2321.8|2326.2|2323.6|2323.9|2321.3|262
1685348100000|2023-05-29 08:15:00|2324.9|2321.9|2324.8|2321.8|2325.5|2322.5|2323.8|2320.8|190
1685348400000|2023-05-29 08:20:00|2324.9|2321.9|2324.7|2321.7|2325|2322.6|2323.8|2321.2|162
1685348700000|2023-05-29 08:25:00|2324.8|2321.8|2325.8|2322.8|2326.9|2323.9|2324.8|2321.8|156
1685349000000|2023-05-29 08:30:00|2325.7|2322.7|2325.3|2322.3|2326.6|2324.1|2324.6|2322|123
1685349300000|2023-05-29 08:35:00|2325.4|2322.4|2326.9|2323.9|2327.2|2324.2|2325.1|2322.3|131
1685349600000|2023-05-29 08:40:00|2326.8|2323.8|2328|2325|2328|2325.6|2326.4|2323.4|163
1685349900000|2023-05-29 08:45:00|2327.9|2324.9|2327.1|2324.1|2329|2326.5|2326.7|2323.7|178
1685350200000|2023-05-29 08:50:00|2327.2|2324.2|2327.5|2324.5|2328|2325|2326.3|2323.8|155
1685350500000|2023-05-29 08:55:00|2327.4|2324.4|2329.1|2326.1|2329.3|2326.3|2326.4|2323.4|120
1685350800000|2023-05-29 09:00:00|2329|2326|2326.7|2324.7|2329.1|2326.1|2326.7|2324.2|180
1685351100000|2023-05-29 09:05:00|2326.8|2324.8|2328.8|2325.8|2329.3|2326.8|2326.7|2324.7|122
1685351400000|2023-05-29 09:10:00|2328.7|2325.7|2325.9|2323.9|2328.8|2326.4|2325.7|2323.4|131
1685351700000|2023-05-29 09:15:00|2325.8|2323.8|2328|2325|2328.4|2325.4|2325.7|2322.7|139
1685352000000|2023-05-29 09:20:00|2328.1|2325.1|2326.5|2323.5|2328.5|2325.8|2326.4|2323.4|150
1685352300000|2023-05-29 09:25:00|2326.4|2323.4|2328.7|2325.7|2329.5|2326.6|2325.5|2322.5|157
1685352600000|2023-05-29 09:30:00|2328.9|2325.9|2327.3|2324.3|2329.6|2327.2|2326.4|2323.4|227
1685352900000|2023-05-29 09:35:00|2327.2|2324.2|2327.2|2324.2|2328.2|2325.2|2324.7|2321.7|204
1685353200000|2023-05-29 09:40:00|2327.3|2324.3|2330.8|2327.8|2332.2|2329.2|2327.2|2324.2|274
1685353500000|2023-05-29 09:45:00|2330.7|2327.7|2328.9|2325.9|2331|2328|2328.2|2325.6|197
1685353800000|2023-05-29 09:50:00|2328.8|2325.8|2328.2|2325.2|2329.2|2326.5|2327.4|2324.4|150
1685354100000|2023-05-29 09:55:00|2328.7|2325.7|2329|2326|2330|2327.1|2327.7|2325.2|170
1685354400000|2023-05-29 10:00:00|2328.9|2325.9|2327.9|2324.9|2329.3|2326.3|2326.7|2323.8|185
1685354700000|2023-05-29 10:05:00|2328|2325|2327.4|2324.4|2328.5|2325.6|2327.3|2324.3|124
1685355000000|2023-05-29 10:10:00|2327.3|2324.3|2324.9|2321.9|2328|2325|2324.7|2321.8|135
1685355300000|2023-05-29 10:15:00|2325|2322|2323.5|2320.5|2325.5|2322.7|2323.3|2320.3|116
1685355600000|2023-05-29 10:20:00|2323.4|2320.4|2322.2|2320.2|2323.8|2320.8|2321.9|2319.4|77
1685355900000|2023-05-29 10:25:00|2322.1|2320.1|2323.1|2320.1|2323.3|2320.8|2321.8|2319.6|115
1685356200000|2023-05-29 10:30:00|2323.2|2320.2|2322.2|2319.2|2323.6|2320.7|2322.1|2319.2|90
1685356500000|2023-05-29 10:35:00|2322.3|2319.3|2321.3|2318.3|2323.1|2320.4|2320.2|2317.8|166
1685356800000|2023-05-29 10:40:00|2321.2|2318.2|2319.8|2317.8|2321.3|2318.6|2319.8|2317.3|109
1685357100000|2023-05-29 10:45:00|2319.9|2317.9|2318.4|2315.4|2320.3|2317.9|2317.9|2315.3|125
1685357400000|2023-05-29 10:50:00|2318.3|2315.3|2321.7|2318.7|2323.2|2320.2|2317.3|2315|265
1685357700000|2023-05-29 10:55:00|2321.9|2318.9|2321.8|2318.8|2322.3|2319.6|2320.5|2317.9|193
1685358000000|2023-05-29 11:00:00|2322|2319|2321.6|2318.6|2322.4|2319.9|2320.4|2317.4|178
1685358300000|2023-05-29 11:05:00|2321.7|2318.7|2320.4|2318.4|2322.2|2319.3|2319.9|2317.3|139
1685358600000|2023-05-29 11:10:00|2320.2|2318.2|2320|2318|2321.4|2318.7|2319.6|2317.1|171
1685358900000|2023-05-29 11:15:00|2320.2|2318.2|2320.1|2317.1|2321.2|2319.1|2319.5|2317|120
1685359200000|2023-05-29 11:20:00|2319.7|2316.7|2321.3|2318.3|2321.3|2318.3|2319.1|2316.5|113
1685359500000|2023-05-29 11:25:00|2321.6|2318.6|2322.6|2319.6|2323|2320.2|2321|2318.2|132
1685359800000|2023-05-29 11:30:00|2322.7|2319.7|2323.2|2320.2|2323.2|2320.3|2321.5|2318.9|138
1685360100000|2023-05-29 11:35:00|2323.1|2320.1|2325.1|2322.1|2326.8|2323.9|2323.1|2320.1|193
1685360400000|2023-05-29 11:40:00|2325|2322|2325.2|2322.2|2325.8|2322.8|2324.2|2321.5|165
1685360700000|2023-05-29 11:45:00|2325|2322|2325.1|2323.1|2326.8|2324.2|2325|2322|183
1685361000000|2023-05-29 11:50:00|2325|2323|2325.1|2322.1|2326.5|2323.5|2323.3|2320.8|181
1685361300000|2023-05-29 11:55:00|2325.2|2322.2|2325.2|2322.2|2325.9|2323.3|2324.4|2321.5|191
1685361600000|2023-05-29 12:00:00|2325.3|2322.3|2321.3|2318.3|2327.1|2324.6|2318.7|2315.7|433
1685361900000|2023-05-29 12:05:00|2321|2318|2321.4|2318.4|2322.9|2319.9|2319.8|2317.3|300
1685362200000|2023-05-29 12:10:00|2321.3|2318.3|2321.3|2318.3|2321.8|2318.8|2319.8|2317.3|177
1685362500000|2023-05-29 12:15:00|2321.5|2318.5|2322|2319|2322.6|2319.8|2320.6|2317.8|237
1685362800000|2023-05-29 12:20:00|2322.1|2319.1|2322.2|2319.2|2323.4|2320.7|2321.2|2318.7|221
1685363100000|2023-05-29 12:25:00|2322.1|2319.1|2321.7|2318.7|2324|2321|2321.3|2318.3|199
1685363400000|2023-05-29 12:30:00|2321.6|2318.6|2321.2|2318.2|2322.3|2319.4|2320.1|2317.4|240
1685363700000|2023-05-29 12:35:00|2321.1|2318.1|2323.2|2320.2|2326.8|2323.8|2320.3|2317.3|396
1685364000000|2023-05-29 12:40:00|2323.1|2320.1|2325|2322|2325.6|2322.8|2322.3|2319.3|192
1685364300000|2023-05-29 12:45:00|2325.1|2322.1|2327.9|2324.9|2327.9|2325.3|2324.3|2321.3|183
1685364600000|2023-05-29 12:50:00|2328|2325|2329.4|2326.4|2330.8|2328.1|2327.6|2324.9|188
1685364900000|2023-05-29 12:55:00|2329.3|2326.3|2324.3|2321.3|2330.3|2327.3|2324.2|2321.2|413
1685365200000|2023-05-29 13:00:00|2324.4|2321.4|2329.9|2326.9|2330.1|2327.1|2322.4|2319.4|655
1685365500000|2023-05-29 13:05:00|2329.6|2326.6|2326.7|2323.7|2330.4|2327.4|2325.9|2322.9|417
1685365800000|2023-05-29 13:10:00|2326.6|2323.6|2325.9|2322.9|2327.3|2324.3|2325.1|2322.1|269
1685366100000|2023-05-29 13:15:00|2325.7|2322.7|2326.1|2323.1|2326.2|2323.8|2324.1|2321.1|279
1685366400000|2023-05-29 13:20:00|2326|2323|2325.5|2322.5|2326.3|2323.7|2324.2|2321.4|295
1685366700000|2023-05-29 13:25:00|2325.6|2322.6|2327.5|2324.5|2328|2325.1|2325.4|2322.5|215
1685367000000|2023-05-29 13:30:00|2327.4|2324.4|2326.1|2323.1|2328|2325.4|2325.7|2322.7|264
1685367300000|2023-05-29 13:35:00|2326|2323|2324.9|2321.9|2328|2325.4|2323.8|2320.8|278
1685367600000|2023-05-29 13:40:00|2324.8|2321.8|2322.5|2319.5|2325|2322|2318.2|2315.2|626
1685367900000|2023-05-29 13:45:00|2322.4|2319.4|2322.5|2319.5|2323|2320.1|2320.8|2318.1|243
1685368200000|2023-05-29 13:50:00|2322.6|2319.6|2322.2|2319.2|2324|2321.1|2321.2|2318.5|226
1685368500000|2023-05-29 13:55:00|2322.1|2319.1|2324.5|2321.5|2324.7|2321.7|2322.1|2319.1|147
1685368800000|2023-05-29 14:00:00|2324.6|2321.6|2322.8|2319.8|2325.1|2322.6|2321.6|2319|247
1685369100000|2023-05-29 14:05:00|2322.7|2319.7|2323.1|2320.1|2324.2|2321.2|2322.5|2319.5|157
1685369400000|2023-05-29 14:10:00|2323|2320|2324.6|2321.6|2324.7|2321.7|2323|2320|176
1685369700000|2023-05-29 14:15:00|2324.7|2321.7|2325.8|2322.8|2326.4|2323.5|2324|2321.5|154
1685370000000|2023-05-29 14:20:00|2325.9|2322.9|2324.4|2321.4|2325.9|2323.5|2324.3|2321.3|115
1685370300000|2023-05-29 14:25:00|2324|2321|2325.7|2322.7|2327.1|2324.1|2323.9|2320.9|177
1685370600000|2023-05-29 14:30:00|2325.6|2322.6|2322.7|2320.7|2326|2323.2|2322.7|2319.9|131
1685370900000|2023-05-29 14:35:00|2322.6|2320.6|2323.4|2320.4|2325|2322|2321.6|2319.1|189
1685371200000|2023-05-29 14:40:00|2323|2320|2325.6|2322.6|2328.1|2325.4|2321.9|2318.9|328
1685371500000|2023-05-29 14:45:00|2325.7|2322.7|2325.2|2322.2|2325.8|2323.2|2324.5|2321.8|166
1685371800000|2023-05-29 14:50:00|2325.1|2322.1|2327.4|2324.4|2327.9|2325|2324.3|2321.8|263
1685372100000|2023-05-29 14:55:00|2327.5|2324.5|2323.4|2320.4|2327.9|2324.9|2322.5|2319.8|388
1685372400000|2023-05-29 15:00:00|2323.5|2320.5|2324.2|2321.2|2324.5|2321.9|2323|2320|141
1685372700000|2023-05-29 15:05:00|2323.7|2321.7|2322.6|2319.6|2325.2|2322.2|2322.5|2319.5|165
1685373000000|2023-05-29 15:10:00|2323|2320|2323.6|2320.6|2323.6|2320.6|2322|2319.4|131
1685373300000|2023-05-29 15:15:00|2323.5|2320.5|2322.5|2319.5|2323.7|2321.1|2322.5|2319.5|145
1685373600000|2023-05-29 15:20:00|2322.6|2319.6|2326.3|2323.3|2328|2325|2322|2319|432
1685373900000|2023-05-29 15:25:00|2326.2|2323.2|2324.4|2321.4|2326.5|2323.7|2324.1|2321.2|146
1685374200000|2023-05-29 15:30:00|2324.6|2321.6|2324.9|2321.9|2325.5|2322.8|2323.9|2321.3|94
1685374500000|2023-05-29 15:35:00|2325|2322|2327.1|2324.1|2327.5|2324.5|2323.8|2321|200
1685374800000|2023-05-29 15:40:00|2327|2324|2325.9|2322.9|2327.6|2324.9|2324.8|2321.8|196
1685375100000|2023-05-29 15:45:00|2325.2|2322.2|2321.8|2318.8|2325.8|2323|2319.7|2317.1|280
1685375400000|2023-05-29 15:50:00|2321.7|2318.7|2322.4|2319.4|2323|2320|2320.6|2317.6|163
1685375700000|2023-05-29 15:55:00|2322.3|2319.3|2322.1|2319.1|2322.7|2319.7|2320.7|2317.7|153
1685376000000|2023-05-29 16:00:00|2322|2319|2321.9|2318.9|2322.5|2319.5|2321.2|2318.2|84
1685376300000|2023-05-29 16:05:00|2321.6|2318.6|2320.8|2317.8|2322.1|2319.1|2320.7|2317.7|79
1685376600000|2023-05-29 16:10:00|2320.9|2317.9|2320|2317|2321.4|2318.6|2320|2317|97
1685376900000|2023-05-29 16:15:00|2320.1|2317.1|2318.9|2315.9|2320.3|2317.3|2318.7|2315.7|111
1685377200000|2023-05-29 16:20:00|2319.1|2316.1|2318.3|2315.3|2319.1|2316.1|2317.4|2314.4|135
1685377500000|2023-05-29 16:25:00|2318.4|2315.4|2318.9|2315.9|2319.5|2316.9|2317.7|2314.7|111
1685377800000|2023-05-29 16:30:00|2319|2316|2318.2|2315.2|2319.1|2316.4|2318.2|2315.2|107
1685378100000|2023-05-29 16:35:00|2318|2315|2318.4|2315.4|2319.4|2316.6|2318|2315|74
1685378400000|2023-05-29 16:40:00|2318.5|2315.5|2317.8|2315.8|2318.7|2316.1|2317.6|2314.8|79
1685378700000|2023-05-29 16:45:00|2318.2|2315.2|2318.3|2315.3|2318.5|2315.9|2317.7|2314.8|61
1685379000000|2023-05-29 16:50:00|2318.4|2315.4|2318.9|2315.9|2319|2316|2317.7|2315|64
1685379300000|2023-05-29 16:55:00|2318.8|2315.8|2318.3|2315.3|2319|2316.4|2318.3|2315.3|35
1685379600000|2023-05-29 17:00:00|2318.2|2315.2|2319|2316|2319|2316|2318.1|2315.1|50
1685379900000|2023-05-29 17:05:00|2318.8|2315.8|2319.2|2316.2|2319.2|2316.2|2318.5|2315.5|35
1685380200000|2023-05-29 17:10:00|2319.3|2316.3|2319.5|2316.5|2320|2317|2318.5|2315.8|49
1685380500000|2023-05-29 17:15:00|2319.4|2316.4|2319|2316|2320|2317|2318.8|2315.8|34
1685380800000|2023-05-29 17:20:00|2318.9|2315.9|2319|2316|2319.5|2316.5|2318.9|2315.9|29
1685381100000|2023-05-29 17:25:00|2319.1|2316.1|2318.7|2315.7|2319.1|2316.1|2318.2|2315.2|53
1685381400000|2023-05-29 17:30:00|2318.5|2315.5|2318.7|2315.7|2319.2|2316.2|2318.2|2315.2|50
1685381700000|2023-05-29 17:35:00|2318.6|2315.6|2318.9|2315.9|2319.6|2316.6|2318.5|2315.5|52
1685382000000|2023-05-29 17:40:00|2319|2316|2319.1|2316.1|2319.4|2316.4|2318.9|2315.9|36
1685382300000|2023-05-29 17:45:00|2319.2|2316.2|2318.9|2315.9|2319.4|2316.4|2318.4|2315.4|44
1685382600000|2023-05-29 17:50:00|2318.8|2315.8|2318.6|2315.6|2318.8|2315.8|2318.1|2315.1|40
1685382900000|2023-05-29 17:55:00|2318.4|2315.4|2318|2315|2318.9|2315.9|2317.8|2314.8|49
1685383200000|2023-05-29 18:00:00|2317.9|2314.9|2318.6|2315.6|2319.1|2316.1|2317.8|2314.9|34
1685383500000|2023-05-29 18:05:00|2318.7|2315.7|2318.2|2315.2|2318.9|2315.9|2318|2315|41
1685383800000|2023-05-29 18:10:00|2318|2315|2317.5|2314.5|2318.6|2315.6|2317.5|2314.5|47
1685384100000|2023-05-29 18:15:00|2317.6|2314.6|2318.5|2315.5|2318.6|2315.6|2317.4|2314.4|43
1685384400000|2023-05-29 18:20:00|2318|2315|2318|2315|2318.7|2315.7|2317.9|2314.9|35
1685384700000|2023-05-29 18:25:00|2317.9|2314.9|2318.6|2315.6|2318.7|2315.7|2317.3|2314.3|41
1685397600000|2023-05-29 22:00:00|2320.4|2314.9|2314.4|2311.4|2320.4|2315.7|2314.3|2309.9|132
1685397900000|2023-05-29 22:05:00|2314.7|2311.7|2315.2|2313.2|2317.4|2313.3|2314.1|2308.9|91
1685398200000|2023-05-29 22:10:00|2314.6|2312.6|2315.2|2312.2|2315.9|2313.2|2313.7|2310.1|81
1685398500000|2023-05-29 22:15:00|2314.9|2311.9|2315.1|2312.1|2318.7|2313.9|2314.4|2309.6|95
1685398800000|2023-05-29 22:20:00|2315.2|2312.2|2315|2312|2316.6|2312.8|2314.6|2311.2|60
1685399100000|2023-05-29 22:25:00|2315.1|2312.1|2315.6|2312.6|2317.2|2312.9|2314.4|2309.4|92
1685399400000|2023-05-29 22:30:00|2315.7|2312.7|2316.6|2313.6|2317.9|2314.4|2315.7|2311.6|81
1685399700000|2023-05-29 22:35:00|2316.9|2313.9|2317.5|2314.5|2318.5|2315.5|2316.6|2312.8|75
1685400000000|2023-05-29 22:40:00|2317.6|2314.6|2317.4|2314.4|2318.4|2315.4|2317|2313.2|95
1685400300000|2023-05-29 22:45:00|2317.6|2314.6|2317.9|2314.9|2318.4|2315.5|2317.3|2314.3|97
1685400600000|2023-05-29 22:50:00|2317.6|2314.6|2317.6|2314.6|2318.6|2315.6|2316.9|2313.4|55
1685400900000|2023-05-29 22:55:00|2316.6|2314.1|2317|2314|2317.6|2314.6|2316.4|2313.4|43
1685401200000|2023-05-29 23:00:00|2316.7|2313.7|2315.7|2312.7|2317.5|2313.8|2315.6|2312.3|56
1685401500000|2023-05-29 23:05:00|2316|2313|2316.8|2313.8|2316.8|2314.5|2315.4|2312.8|47
1685401800000|2023-05-29 23:10:00|2316.9|2313.9|2316.4|2313.4|2317.5|2314.5|2315.9|2312.3|52
1685402100000|2023-05-29 23:15:00|2316.5|2313.5|2316.5|2313.5|2316.9|2314.2|2315.9|2312.9|69
1685402400000|2023-05-29 23:20:00|2316.6|2313.6|2316.7|2313.7|2316.8|2314|2315.3|2312.3|75
1685402700000|2023-05-29 23:25:00|2316.1|2313.1|2316.4|2313.4|2316.5|2313.6|2315.3|2312.3|111
1685403000000|2023-05-29 23:30:00|2316.5|2313.5|2315.1|2313.1|2316.5|2313.7|2315.1|2312.1|109
1685403300000|2023-05-29 23:35:00|2315.2|2313.2|2316.4|2313.4|2316.9|2314.1|2315.1|2311.8|80
1685403600000|2023-05-29 23:40:00|2316|2313|2316.9|2313.9|2317.3|2314.6|2315.7|2312.7|71
1685403900000|2023-05-29 23:45:00|2317|2314|2316.5|2313.5|2317.3|2314.7|2315.9|2312.9|89
1685404200000|2023-05-29 23:50:00|2316.6|2313.6|2316|2313|2317.2|2314.5|2315.4|2312.9|77
1685404500000|2023-05-29 23:55:00|2316.1|2313.1|2316.1|2313.1|2316.6|2314.2|2315.4|2312.8|81
1685404800000|2023-05-30 00:00:00|2316|2313|2317.8|2314.8|2319.1|2316.3|2313.6|2311|242
1685405100000|2023-05-30 00:05:00|2317.7|2314.7|2317.1|2315.1|2318.8|2316.3|2316.5|2314|244
1685405400000|2023-05-30 00:10:00|2317.6|2314.6|2317.1|2314.1|2318.1|2315.6|2315.5|2312.6|221
1685405700000|2023-05-30 00:15:00|2317.3|2314.3|2316.1|2314.1|2317.7|2315.2|2315.8|2313.4|122
1685406000000|2023-05-30 00:20:00|2316|2314|2316.6|2313.6|2317.5|2315.1|2315.9|2313.3|200
1685406300000|2023-05-30 00:25:00|2316.5|2313.5|2315.5|2313.5|2317.1|2314.4|2315.3|2312.5|192
1685406600000|2023-05-30 00:30:00|2315.6|2313.6|2316.6|2313.6|2318|2315.4|2315.2|2312.8|194
1685406900000|2023-05-30 00:35:00|2316.5|2313.5|2317.5|2314.5|2317.5|2314.8|2315.4|2312.8|135
1685407200000|2023-05-30 00:40:00|2317.6|2314.6|2316.1|2313.1|2318|2315.5|2314.9|2312.5|130
1685407500000|2023-05-30 00:45:00|2315.7|2313.7|2316.1|2314.1|2316.6|2314.3|2315.2|2312.9|101
1685407800000|2023-05-30 00:50:00|2316|2314|2316.6|2313.6|2318.2|2315.6|2315.4|2312.5|217
1685408100000|2023-05-30 00:55:00|2316.4|2313.4|2316.5|2314.5|2317.9|2315.3|2315.8|2313.3|185
1685408400000|2023-05-30 01:00:00|2316.4|2314.4|2321|2318|2321.4|2318.4|2316.4|2313.9|476
1685408700000|2023-05-30 01:05:00|2321.2|2318.2|2319.7|2316.7|2321.3|2318.3|2318.5|2315.9|379
1685409000000|2023-05-30 01:10:00|2319.8|2316.8|2317.8|2314.8|2320.9|2318.5|2317.1|2314.3|343
1685409300000|2023-05-30 01:15:00|2317.7|2314.7|2318.2|2315.2|2318.7|2316.2|2315|2312.6|385
1685409600000|2023-05-30 01:20:00|2318.1|2315.1|2322|2319|2322.4|2319.4|2317.5|2314.8|412
1685409900000|2023-05-30 01:25:00|2321.5|2319.5|2320.2|2317.2|2322.4|2319.7|2318.5|2315.9|355
1685410200000|2023-05-30 01:30:00|2320.5|2317.5|2320.9|2317.9|2321.7|2319|2318.5|2315.8|404
1685410500000|2023-05-30 01:35:00|2321|2318|2319|2317|2323.7|2320.7|2318.7|2316|489
1685410800000|2023-05-30 01:40:00|2319.1|2316.1|2320.4|2317.4|2321.2|2318.5|2319|2316|413
1685411100000|2023-05-30 01:45:00|2320.1|2317.1|2320.2|2318.2|2321|2318.2|2319.1|2316.6|242
1685411400000|2023-05-30 01:50:00|2320.3|2318.3|2324.1|2321.1|2324.5|2321.9|2319.9|2317.1|365
1685411700000|2023-05-30 01:55:00|2324|2321|2325.5|2322.5|2327.5|2324.7|2323.3|2320.7|259
1685412000000|2023-05-30 02:00:00|2325.6|2322.6|2326|2323|2327.3|2324.7|2325|2322|269
1685412300000|2023-05-30 02:05:00|2325.9|2322.9|2324.6|2321.6|2326.7|2324.1|2324.5|2321.6|164
1685412600000|2023-05-30 02:10:00|2324.4|2321.4|2324.7|2321.7|2324.8|2322.3|2323.2|2320.5|231
1685412900000|2023-05-30 02:15:00|2324.6|2321.6|2324.4|2321.4|2324.8|2322.4|2323.3|2320.7|124
1685413200000|2023-05-30 02:20:00|2324.3|2321.3|2325.3|2322.3|2325.4|2323.1|2323.5|2320.5|152
1685413500000|2023-05-30 02:25:00|2325.4|2322.4|2324.2|2321.2|2325.8|2323.3|2323.6|2321.1|136
1685413800000|2023-05-30 02:30:00|2324.1|2321.1|2322.6|2319.6|2324.2|2321.2|2320.9|2318.2|292
1685414100000|2023-05-30 02:35:00|2322.5|2319.5|2319.9|2316.9|2323.3|2320.3|2319.4|2316.8|220
1685414400000|2023-05-30 02:40:00|2320|2317|2321|2318|2321.3|2319|2319.4|2316.8|175
1685414700000|2023-05-30 02:45:00|2321.4|2318.4|2321.4|2318.4|2322|2319.5|2320.7|2317.8|154
1685415000000|2023-05-30 02:50:00|2321.5|2318.5|2318.1|2315.1|2321.9|2319.5|2317.8|2314.8|206
1685415300000|2023-05-30 02:55:00|2318.2|2315.2|2318.9|2316.9|2320.1|2317.5|2317.8|2315.1|162
1685415600000|2023-05-30 03:00:00|2319|2317|2315.4|2312.4|2319.8|2317|2315.4|2312.4|225
1685415900000|2023-05-30 03:05:00|2315.5|2312.5|2311.1|2308.1|2316.2|2313.7|2310.1|2307.3|446
1685416200000|2023-05-30 03:10:00|2310.9|2307.9|2313|2310|2313.9|2311.2|2310.6|2307.6|316
1685416500000|2023-05-30 03:15:00|2313.2|2310.2|2310.9|2307.9|2314.2|2311.5|2309.1|2306.1|345
1685416800000|2023-05-30 03:20:00|2311.1|2308.1|2309.7|2306.7|2313.3|2311.1|2308.7|2306.1|307
1685417100000|2023-05-30 03:25:00|2309.4|2306.4|2308.6|2305.6|2309.8|2307.3|2306.4|2303.6|464
1685417400000|2023-05-30 03:30:00|2308.2|2305.2|2306.9|2304.9|2309.4|2306.5|2306.9|2304.3|207
1685417700000|2023-05-30 03:35:00|2306.8|2304.8|2308.1|2305.1|2308.6|2305.8|2306.2|2303.2|298
1685418000000|2023-05-30 03:40:00|2308.2|2305.2|2308.5|2305.5|2309|2306.5|2307.4|2304.8|179
1685418300000|2023-05-30 03:45:00|2308.4|2305.4|2307.8|2304.8|2308.6|2306|2306.9|2304.3|157
1685418600000|2023-05-30 03:50:00|2307.6|2304.6|2304.7|2301.7|2307.7|2305|2304|2301.3|209
1685418900000|2023-05-30 03:55:00|2304.6|2301.6|2304.2|2301.2|2305.7|2303.4|2303.8|2301|168
1685419200000|2023-05-30 04:00:00|2304.1|2301.1|2304.5|2301.5|2304.5|2302.2|2301.9|2299.3|226
1685419500000|2023-05-30 04:05:00|2304.4|2301.4|2302.7|2300.7|2304.9|2302.2|2302.2|2299.4|204
1685419800000|2023-05-30 04:10:00|2302.8|2300.8|2304.6|2301.6|2304.8|2302.3|2302.5|2299.9|162
1685420100000|2023-05-30 04:15:00|2304.2|2302.2|2304.1|2301.1|2304.8|2302.2|2303.3|2300.8|164
1685420400000|2023-05-30 04:20:00|2304.2|2301.2|2302.9|2300.9|2304.6|2302|2301.8|2299.3|167
1685420700000|2023-05-30 04:25:00|2302.8|2300.8|2302.8|2300.8|2303.5|2301.2|2302.1|2299.6|128
1685421000000|2023-05-30 04:30:00|2302.9|2300.9|2307.4|2305.4|2308|2305.6|2302.3|2299.6|143
1685421300000|2023-05-30 04:35:00|2307.5|2305.5|2302.9|2300.9|2307.7|2305.6|2302.8|2300.2|158
1685421600000|2023-05-30 04:40:00|2303.5|2300.5|2304.6|2301.6|2305|2302.1|2302.8|2300.2|144
1685421900000|2023-05-30 04:45:00|2304.7|2301.7|2306.7|2303.7|2306.7|2304.3|2303.9|2301.5|138
1685422200000|2023-05-30 04:50:00|2306.9|2303.9|2306.5|2304.5|2307.3|2305|2305.9|2303.2|138
1685422500000|2023-05-30 04:55:00|2306.6|2304.6|2307.3|2304.3|2308.4|2305.6|2306.5|2304.3|113
1685422800000|2023-05-30 05:00:00|2307.7|2304.7|2307.4|2305.4|2308.3|2305.8|2305.3|2302.9|167
1685423100000|2023-05-30 05:05:00|2307.5|2305.5|2306.9|2304.9|2307.8|2305.5|2306.3|2303.7|207
1685423400000|2023-05-30 05:10:00|2306.8|2304.8|2306|2303|2307.3|2305|2304.4|2301.8|229
1685423700000|2023-05-30 05:15:00|2305.9|2302.9|2304.3|2301.3|2306.8|2304.1|2303.9|2301.2|149
1685424000000|2023-05-30 05:20:00|2304.4|2301.4|2299.3|2296.3|2304.8|2302.4|2298.2|2295.4|379
1685424300000|2023-05-30 05:25:00|2299.2|2296.2|2301.3|2298.3|2301.7|2299|2299|2296.2|313
1685424600000|2023-05-30 05:30:00|2301.2|2298.2|2299.3|2296.3|2302.3|2299.3|2298.7|2296|622
1685424900000|2023-05-30 05:35:00|2299.2|2296.2|2300.1|2297.1|2303.2|2300.7|2299|2296|458
1685425200000|2023-05-30 05:40:00|2300.2|2297.2|2297.1|2294.1|2300.9|2298.6|2296.8|2294.1|401
1685425500000|2023-05-30 05:45:00|2296.7|2293.7|2296|2293|2297.1|2294.5|2293.7|2291.1|483
1685425800000|2023-05-30 05:50:00|2296.2|2293.2|2295.5|2293.5|2296.5|2293.9|2293.6|2291.1|342
1685426100000|2023-05-30 05:55:00|2296.1|2293.1|2298.3|2295.3|2298.5|2296.1|2295.3|2292.5|395
1685426400000|2023-05-30 06:00:00|2298.2|2295.2|2303.6|2301.6|2303.7|2301.7|2296.4|2294.1|428
1685426700000|2023-05-30 06:05:00|2303.3|2301.3|2302|2300|2304.3|2302.2|2301|2298.8|458
1685427000000|2023-05-30 06:10:00|2301.8|2299.8|2300.6|2298.6|2302.4|2300|2299.2|2296.8|338
1685427300000|2023-05-30 06:15:00|2300.5|2298.5|2303.3|2301.3|2304.2|2301.7|2300.2|2297.5|337
1685427600000|2023-05-30 06:20:00|2303.4|2301.4|2302.5|2300.5|2305.1|2302.8|2302.3|2300|460
1685427900000|2023-05-30 06:25:00|2302.4|2300.4|2307.2|2305.2|2307.5|2305.3|2302.3|2299.8|390
1685428200000|2023-05-30 06:30:00|2307.1|2305.1|2309.2|2306.2|2310.1|2307.4|2306.7|2304.4|492
1685428500000|2023-05-30 06:35:00|2309.3|2306.3|2306.6|2304.6|2309.3|2306.8|2305.9|2303.8|345
1685428800000|2023-05-30 06:40:00|2306.7|2304.7|2305|2303|2308.3|2306|2304.3|2301.8|301
1685429100000|2023-05-30 06:45:00|2304.9|2302.9|2305.4|2303.4|2306.7|2304.4|2304.4|2301.9|288
1685429400000|2023-05-30 06:50:00|2305.3|2303.3|2305.8|2303.8|2309.3|2307|2304.4|2302.4|356
1685429700000|2023-05-30 06:55:00|2305.9|2303.9|2308.2|2306.2|2308.9|2306.5|2305.5|2303.2|293
1685430000000|2023-05-30 07:00:00|2308.1|2306.1|2306.7|2304.7|2310.1|2307.7|2305.4|2303.4|485
1685430300000|2023-05-30 07:05:00|2306.5|2304.5|2307.8|2305.8|2309.4|2307|2306.3|2303.8|395
1685430600000|2023-05-30 07:10:00|2307.5|2305.5|2306.6|2304.6|2308.1|2306.1|2305.4|2302.8|378
1685430900000|2023-05-30 07:15:00|2306.5|2304.5|2306|2303|2308.6|2306.6|2305.6|2302.9|350
1685431200000|2023-05-30 07:20:00|2306.1|2303.1|2301.5|2299.5|2306.9|2304.2|2301.4|2299.4|360
1685431500000|2023-05-30 07:25:00|2301.4|2299.4|2297.9|2295.9|2301.7|2299.4|2297.2|2294.7|366
1685431800000|2023-05-30 07:30:00|2298|2296|2297.4|2295.4|2299.2|2296.7|2295.8|2293.2|358
1685432100000|2023-05-30 07:35:00|2297.5|2295.5|2295.6|2293.6|2298.3|2295.9|2295.5|2292.8|321
1685432400000|2023-05-30 07:40:00|2295.5|2293.5|2302|2299|2302.3|2299.5|2295.2|2293.2|351
1685432700000|2023-05-30 07:45:00|2302.1|2299.1|2303|2301|2303.9|2301.3|2301.2|2299.1|342
1685433000000|2023-05-30 07:50:00|2302.9|2300.9|2308.5|2306.5|2309|2306.6|2302.6|2300.6|390
1685433300000|2023-05-30 07:55:00|2308.4|2306.4|2316.1|2313.1|2316.1|2313.9|2308.3|2306.3|408
1685433600000|2023-05-30 08:00:00|2316.2|2313.2|2315.4|2312.4|2319.1|2316.8|2314.4|2312|508
1685433900000|2023-05-30 08:05:00|2315.5|2312.5|2315.7|2313.7|2318.2|2315.8|2314.9|2312.3|411
1685434200000|2023-05-30 08:10:00|2315.3|2313.3|2315.9|2313.9|2316.7|2314.3|2314.2|2311.9|373
1685434500000|2023-05-30 08:15:00|2316|2314|2316.7|2314.7|2318.1|2315.5|2314.3|2312|320
1685434800000|2023-05-30 08:20:00|2316.8|2314.8|2320.4|2318.4|2320.5|2318.5|2315.6|2313.6|292
1685435100000|2023-05-30 08:25:00|2321|2318|2319.3|2317.3|2322.3|2320|2319.2|2316.8|354
1685435400000|2023-05-30 08:30:00|2319.2|2317.2|2320.6|2318.6|2322|2319.6|2318.3|2315.9|350
1685435700000|2023-05-30 08:35:00|2320.7|2318.7|2320.6|2318.6|2321.9|2319.6|2319.8|2317.4|303
1685436000000|2023-05-30 08:40:00|2320.5|2318.5|2322.3|2319.3|2323.1|2320.6|2320.3|2317.6|243
1685436300000|2023-05-30 08:45:00|2322.2|2319.2|2321.8|2319.8|2323.3|2320.9|2320.6|2318.1|304
1685436600000|2023-05-30 08:50:00|2322.5|2319.5|2319.6|2316.6|2322.7|2320.3|2318.5|2316|311
1685436900000|2023-05-30 08:55:00|2319.7|2316.7|2318.9|2316.9|2321.3|2318.7|2318.9|2316.4|265
1685437200000|2023-05-30 09:00:00|2319|2317|2316.9|2314.9|2319.1|2317.1|2315.5|2313|363
1685437500000|2023-05-30 09:05:00|2317.1|2315.1|2313.6|2311.6|2317.8|2315.4|2313.6|2310.9|427
1685437800000|2023-05-30 09:10:00|2313.3|2311.3|2314.6|2311.6|2314.8|2312.2|2312|2310|285
1685438100000|2023-05-30 09:15:00|2314.7|2311.7|2316.9|2314.9|2318.2|2315.5|2314.4|2311.4|295
1685438400000|2023-05-30 09:20:00|2317|2315|2322.8|2319.8|2323|2320.4|2316.6|2314|336
1685438700000|2023-05-30 09:25:00|2322.6|2320.6|2321.8|2319.8|2324|2321.7|2320.1|2317.9|416
1685439000000|2023-05-30 09:30:00|2322|2320|2321.6|2319.6|2325.1|2322.5|2321.2|2319.2|499
1685439300000|2023-05-30 09:35:00|2321.4|2319.4|2320.9|2318.9|2323.4|2321.1|2320.5|2318.5|386
1685439600000|2023-05-30 09:40:00|2320.6|2318.6|2320.1|2318.1|2322.3|2320.3|2319.5|2317.5|270
1685439900000|2023-05-30 09:45:00|2320|2318|2322.4|2320.4|2322.4|2320.4|2319.1|2316.9|251
1685440200000|2023-05-30 09:50:00|2322.1|2320.1|2323.4|2321.4|2324.1|2321.8|2322.1|2320.1|301
1685440500000|2023-05-30 09:55:00|2323.5|2321.5|2327.9|2324.9|2328|2325.4|2323.5|2321.5|317
1685440800000|2023-05-30 10:00:00|2328|2325|2328.2|2326.2|2330.1|2327.9|2326.8|2324.2|477
1685441100000|2023-05-30 10:05:00|2328.1|2326.1|2329.7|2326.7|2329.8|2327.1|2326.1|2323.8|381
1685441400000|2023-05-30 10:10:00|2328.9|2326.9|2328.9|2325.9|2329.8|2327.2|2327.5|2325.1|274
1685441700000|2023-05-30 10:15:00|2328.8|2325.8|2327.4|2325.4|2329.4|2327|2327|2325|305
1685442000000|2023-05-30 10:20:00|2327.6|2325.6|2326.5|2324.5|2329.3|2327|2326.2|2324.2|262
1685442300000|2023-05-30 10:25:00|2326.6|2324.6|2323.8|2321.8|2327.3|2325|2323.4|2321.2|226
1685442600000|2023-05-30 10:30:00|2323.7|2321.7|2326.7|2323.7|2326.9|2324.4|2323.5|2321.5|276
1685442900000|2023-05-30 10:35:00|2326.8|2323.8|2326.7|2324.7|2327.5|2325.3|2325.9|2323.4|209
1685443200000|2023-05-30 10:40:00|2326.8|2324.8|2327|2325|2328.6|2326.3|2326.2|2324.2|218
1685443500000|2023-05-30 10:45:00|2327.2|2325.2|2328|2326|2330.3|2327.9|2326.9|2324.9|276
1685443800000|2023-05-30 10:50:00|2327.9|2325.9|2329.2|2327.2|2331.4|2328.9|2327.9|2325.5|270
1685444100000|2023-05-30 10:55:00|2329.3|2327.3|2326.8|2323.8|2330.1|2327.4|2326.2|2323.4|283
1685444400000|2023-05-30 11:00:00|2326.7|2323.7|2323.5|2320.5|2327.1|2324.5|2323.3|2320.3|371
1685444700000|2023-05-30 11:05:00|2323.4|2320.4|2322.4|2319.4|2323.9|2321.4|2321.3|2318.5|243
1685445000000|2023-05-30 11:10:00|2322.7|2319.7|2324.9|2322.9|2325.5|2322.9|2321|2318.4|283
1685445300000|2023-05-30 11:15:00|2325.1|2323.1|2325.3|2323.3|2325.7|2323.4|2323.5|2321|259
1685445600000|2023-05-30 11:20:00|2325|2323|2325.1|2323.1|2326.5|2324.2|2324.2|2322|235
1685445900000|2023-05-30 11:25:00|2325.5|2322.5|2323.9|2321.9|2325.5|2323|2322.6|2320.3|205
1685446200000|2023-05-30 11:30:00|2324|2322|2327|2325|2330.8|2328.6|2323.1|2320.8|384
1685446500000|2023-05-30 11:35:00|2327.1|2325.1|2327.2|2325.2|2327.9|2325.4|2324.8|2322.3|355
1685446800000|2023-05-30 11:40:00|2327.4|2325.4|2327|2325|2328.1|2325.9|2325.1|2322.7|308
1685447100000|2023-05-30 11:45:00|2326.9|2324.9|2325.2|2323.2|2327.4|2324.9|2323.4|2320.8|329
1685447400000|2023-05-30 11:50:00|2325.1|2323.1|2324.4|2322.4|2326|2323.7|2323.7|2321.4|302
1685447700000|2023-05-30 11:55:00|2324.5|2322.5|2325.4|2322.4|2326.4|2323.8|2324.3|2321.8|364
1685448000000|2023-05-30 12:00:00|2325.5|2322.5|2327.3|2325.3|2327.8|2325.3|2323.5|2320.7|499
1685448300000|2023-05-30 12:05:00|2327.2|2325.2|2332.5|2330.5|2334.5|2332.2|2327.2|2324.8|370
1685448600000|2023-05-30 12:10:00|2332.4|2330.4|2333.2|2331.2|2334.8|2332.6|2331.6|2329.2|354
1685448900000|2023-05-30 12:15:00|2333.1|2331.1|2332.3|2330.3|2334.8|2332.3|2332.2|2330.2|365
1685449200000|2023-05-30 12:20:00|2332.5|2329.5|2331.1|2329.1|2335.2|2333.2|2330.5|2327.9|458
1685449500000|2023-05-30 12:25:00|2331.2|2329.2|2324.7|2322.7|2331.6|2329.6|2323.2|2320.8|552
1685449800000|2023-05-30 12:30:00|2324.8|2322.8|2319.6|2317.6|2325.8|2323.5|2319.1|2316.1|607
1685450100000|2023-05-30 12:35:00|2319.5|2317.5|2318.6|2315.6|2320.8|2318.2|2316.4|2314.1|487
1685450400000|2023-05-30 12:40:00|2318.5|2315.5|2321.8|2319.8|2323.9|2321.3|2318|2315.5|436
1685450700000|2023-05-30 12:45:00|2321.7|2319.7|2319.7|2317.7|2322|2319.8|2318.3|2315.8|444
1685451000000|2023-05-30 12:50:00|2319.8|2317.8|2319.8|2317.8|2320.9|2318.5|2317.2|2315|374
1685451300000|2023-05-30 12:55:00|2319.7|2317.7|2319.3|2316.3|2321.4|2318.9|2317.7|2315.2|455
1685451600000|2023-05-30 13:00:00|2319.1|2316.1|2317.5|2315.5|2319.8|2317.3|2315.7|2313.1|846
1685451900000|2023-05-30 13:05:00|2317.8|2315.8|2319.7|2317.7|2321.9|2319.9|2317.4|2314.8|563
1685452200000|2023-05-30 13:10:00|2320.1|2317.1|2324.2|2322.2|2328.8|2325.8|2319.8|2317.1|599
1685452500000|2023-05-30 13:15:00|2324.1|2322.1|2321.8|2319.8|2326.1|2323.1|2320.6|2318.1|500
1685452800000|2023-05-30 13:20:00|2321.9|2319.9|2320.1|2317.1|2324.8|2322.4|2319.6|2317.1|470
1685453100000|2023-05-30 13:25:00|2320.2|2317.2|2316.2|2314.2|2320.4|2318.1|2316.1|2313.9|462
1685453400000|2023-05-30 13:30:00|2315.7|2313.7|2314|2311|2317.5|2315.1|2311.6|2309.3|828
1685453700000|2023-05-30 13:35:00|2313.9|2310.9|2316.3|2314.3|2316.4|2314.4|2311.8|2309.8|753
1685454000000|2023-05-30 13:40:00|2316.5|2314.5|2316.7|2314.7|2318.3|2316.3|2312.3|2310.3|781
1685454300000|2023-05-30 13:45:00|2316.8|2314.8|2312.7|2310.7|2317.5|2315.5|2312|2310|775
1685454600000|2023-05-30 13:50:00|2313|2311|2311.6|2309.6|2313|2311|2308.2|2306.2|661
1685454900000|2023-05-30 13:55:00|2311.7|2309.7|2310.6|2307.6|2313.8|2311.5|2309.8|2307|545
1685455200000|2023-05-30 14:00:00|2310.4|2307.4|2308.5|2305.5|2310.4|2307.7|2303.8|2300.8|990
1685455500000|2023-05-30 14:05:00|2308.4|2305.4|2318.6|2316.6|2319.2|2317.2|2305.5|2303.5|735
1685455800000|2023-05-30 14:10:00|2318.7|2316.7|2316.5|2313.5|2320.5|2318.5|2313.7|2311.7|678
1685456100000|2023-05-30 14:15:00|2316.6|2313.6|2317.9|2315.9|2320.6|2318.6|2315|2313|677
1685456400000|2023-05-30 14:20:00|2317.8|2315.8|2319.3|2317.3|2321.4|2319.4|2317.2|2315.2|568
1685456700000|2023-05-30 14:25:00|2319.4|2317.4|2324.3|2321.3|2324.8|2322.8|2317.9|2315.7|573
1685457000000|2023-05-30 14:30:00|2324.7|2321.7|2326.1|2324.1|2327|2324.9|2322.7|2320.3|656
1685457300000|2023-05-30 14:35:00|2326.2|2324.2|2326.7|2324.7|2327.6|2325.5|2323.2|2321.2|495
1685457600000|2023-05-30 14:40:00|2327.2|2325.2|2322.4|2320.4|2328.7|2326.7|2322.4|2320.4|461
1685457900000|2023-05-30 14:45:00|2322.3|2320.3|2322.6|2319.6|2323.5|2321.3|2320.6|2317.7|429
1685458200000|2023-05-30 14:50:00|2322.7|2319.7|2323.5|2321.5|2325.1|2322.5|2322.3|2319.7|407
1685458500000|2023-05-30 14:55:00|2323.6|2321.6|2321.5|2318.5|2325.1|2322.8|2320.9|2318.3|459
1685458800000|2023-05-30 15:00:00|2321.4|2318.4|2318.7|2316.7|2321.6|2319.1|2317|2314.5|414
1685459100000|2023-05-30 15:05:00|2319|2317|2317.6|2315.6|2319|2317|2316.9|2314.7|374
1685459400000|2023-05-30 15:10:00|2317.7|2315.7|2317.7|2315.7|2319.1|2316.8|2316.5|2313.9|323
1685459700000|2023-05-30 15:15:00|2317.8|2315.8|2321.2|2319.2|2321.6|2319.3|2317|2314.8|318
1685460000000|2023-05-30 15:20:00|2321.1|2319.1|2321.2|2319.2|2323.7|2321.7|2320.7|2318.1|374
1685460300000|2023-05-30 15:25:00|2321.1|2319.1|2322.3|2320.3|2323.8|2321.8|2319.5|2317.5|382
1685460600000|2023-05-30 15:30:00|2323|2320|2325.3|2323.3|2325.7|2323.5|2322.3|2320|366
1685460900000|2023-05-30 15:35:00|2325.2|2323.2|2324.9|2322.9|2326|2324|2323.4|2321.1|356
1685461200000|2023-05-30 15:40:00|2325|2323|2321.3|2319.3|2325.8|2323.5|2321.2|2319.2|338
1685461500000|2023-05-30 15:45:00|2321|2319|2321.3|2319.3|2321.9|2319.5|2319.6|2317|325
1685461800000|2023-05-30 15:50:00|2321.4|2319.4|2320.4|2318.4|2321.5|2319.4|2320.2|2317.8|195
1685462100000|2023-05-30 15:55:00|2320.5|2318.5|2322.8|2320.8|2323.2|2321|2320.2|2318.2|196
1685462400000|2023-05-30 16:00:00|2322.7|2320.7|2323.7|2321.7|2324.9|2322.4|2321.6|2318.9|300
1685462700000|2023-05-30 16:05:00|2323.8|2321.8|2323.9|2321.9|2325.5|2323.1|2323.5|2321.1|264
1685463000000|2023-05-30 16:10:00|2323.8|2321.8|2324.4|2322.4|2324.5|2322.5|2322.7|2320.4|195
1685463300000|2023-05-30 16:15:00|2325|2322|2323.3|2320.3|2325.3|2323|2322.4|2319.9|322
1685463600000|2023-05-30 16:20:00|2323.4|2320.4|2322.9|2320.9|2323.9|2321.7|2321.6|2319.5|179
1685463900000|2023-05-30 16:25:00|2323|2321|2324.8|2322.8|2325.5|2322.8|2322.9|2320.6|248
1685464200000|2023-05-30 16:30:00|2324.7|2322.7|2326.1|2324.1|2326.5|2324.1|2324.3|2321.7|173
1685464500000|2023-05-30 16:35:00|2326|2324|2323.8|2321.8|2326.5|2324.1|2323.8|2321.6|178
1685464800000|2023-05-30 16:40:00|2323.6|2321.6|2320.9|2318.9|2324.4|2321.7|2320.5|2317.9|235
1685465100000|2023-05-30 16:45:00|2321|2319|2321.1|2319.1|2321.5|2319.1|2319.8|2317.5|211
1685465400000|2023-05-30 16:50:00|2321|2319|2320.1|2317.1|2322.2|2320.1|2319.3|2316.8|223
1685465700000|2023-05-30 16:55:00|2320|2317|2318.7|2316.7|2320.3|2317.9|2318|2316|249
1685466000000|2023-05-30 17:00:00|2318.6|2316.6|2315.5|2313.5|2319|2316.7|2315.2|2312.7|228
1685466300000|2023-05-30 17:05:00|2315.4|2313.4|2315.6|2313.6|2316.1|2314.1|2314.4|2311.9|206
1685466600000|2023-05-30 17:10:00|2315.7|2313.7|2315.4|2312.4|2316.4|2313.9|2313.7|2311.2|198
1685466900000|2023-05-30 17:15:00|2315.3|2312.3|2315.7|2312.7|2315.7|2313.4|2313.9|2311.5|222
1685467200000|2023-05-30 17:20:00|2315.6|2312.6|2315.2|2313.2|2316.2|2313.8|2314.2|2311.7|191
1685467500000|2023-05-30 17:25:00|2315.3|2313.3|2315.5|2313.5|2316.3|2314.3|2313.9|2311.4|230
1685467800000|2023-05-30 17:30:00|2315.3|2313.3|2316.5|2314.5|2316.6|2314.6|2313.8|2311.6|254
1685468100000|2023-05-30 17:35:00|2316.6|2314.6|2318.4|2316.4|2319.4|2316.9|2316.6|2314.6|221
1685468400000|2023-05-30 17:40:00|2318.3|2316.3|2318|2316|2318.5|2316.3|2317|2314.6|144
1685468700000|2023-05-30 17:45:00|2317.8|2315.8|2317.6|2315.6|2318.5|2315.9|2316.5|2314.4|134
1685469000000|2023-05-30 17:50:00|2317.7|2315.7|2317.6|2315.6|2318.5|2316.3|2316.9|2314.3|131
1685469300000|2023-05-30 17:55:00|2317.4|2315.4|2317.7|2315.7|2319.3|2316.6|2316.9|2314.9|204
1685469600000|2023-05-30 18:00:00|2317.6|2315.6|2318.5|2315.5|2318.6|2316.3|2317.1|2314.7|143
1685469900000|2023-05-30 18:05:00|2318.7|2315.7|2318.6|2316.6|2319.6|2317.1|2317.6|2314.8|158
1685470200000|2023-05-30 18:10:00|2318.7|2316.7|2318.1|2316.1|2319.2|2317.2|2318.1|2315.6|93
1685470500000|2023-05-30 18:15:00|2318.2|2316.2|2319.8|2317.8|2320.4|2317.8|2318.1|2315.5|142
1685470800000|2023-05-30 18:20:00|2319.9|2317.9|2319.6|2317.6|2321.1|2318.8|2319.3|2317.2|125
1685471100000|2023-05-30 18:25:00|2319.5|2317.5|2320.3|2317.3|2320.7|2318.2|2319.2|2316.9|179
1685471400000|2023-05-30 18:30:00|2320.4|2317.4|2317.6|2315.6|2320.8|2318.8|2317.5|2315.5|160
1685471700000|2023-05-30 18:35:00|2317.7|2315.7|2318.6|2316.6|2319.5|2317.3|2317.6|2315.6|149
1685472000000|2023-05-30 18:40:00|2318.7|2316.7|2318.6|2316.6|2319.5|2317.1|2318.2|2316.2|132
1685472300000|2023-05-30 18:45:00|2318.5|2316.5|2319.5|2317.5|2320|2317.7|2317.8|2315.5|161
1685472600000|2023-05-30 18:50:00|2319.6|2317.6|2319.6|2317.6|2320.2|2318.2|2319.4|2317.4|123
1685472900000|2023-05-30 18:55:00|2319.7|2317.7|2319.2|2316.2|2320.4|2317.7|2317.9|2315.6|157
1685473200000|2023-05-30 19:00:00|2318.9|2315.9|2317.8|2315.8|2319|2316.3|2316.8|2314.5|143
1685473500000|2023-05-30 19:05:00|2317.9|2315.9|2319.1|2317.1|2319.7|2317.2|2317.7|2315.7|131
1685473800000|2023-05-30 19:10:00|2319.2|2317.2|2319.8|2317.8|2320.6|2318.2|2318.9|2316.7|111
1685474100000|2023-05-30 19:15:00|2319.7|2317.7|2320.3|2318.3|2321.1|2318.8|2319.5|2316.9|154
1685474400000|2023-05-30 19:20:00|2320.2|2318.2|2320.1|2318.1|2321.4|2318.7|2319.8|2317.5|146
1685474700000|2023-05-30 19:25:00|2320|2318|2320.9|2318.9|2321.5|2319.1|2319.9|2317.9|104
1685475000000|2023-05-30 19:30:00|2321|2319|2322.4|2320.4|2322.6|2320.6|2320.9|2318.5|135
1685475300000|2023-05-30 19:35:00|2322.5|2320.5|2322.8|2320.8|2323.3|2320.9|2322.3|2319.8|59
1685475600000|2023-05-30 19:40:00|2322.7|2320.7|2322.4|2320.4|2323.6|2321.6|2322.4|2320.3|130
1685475900000|2023-05-30 19:45:00|2323|2320|2323.3|2321.3|2323.7|2321.4|2322.4|2319.9|89
1685476200000|2023-05-30 19:50:00|2323.4|2321.4|2322.8|2320.8|2323.4|2321.4|2322.5|2320.5|98
1685476500000|2023-05-30 19:55:00|2322.7|2320.7|2322.3|2320.3|2323|2321|2322.1|2320.1|82
1685476800000|2023-05-30 20:00:00|2322.1|2320.1|2320.9|2318.9|2322.1|2320.1|2320.7|2318.7|96
1685477100000|2023-05-30 20:05:00|2321|2319|2320.5|2318.5|2321.1|2319.1|2320.4|2318.4|60
1685477400000|2023-05-30 20:10:00|2320.4|2318.4|2320.2|2318.2|2320.6|2318.6|2320|2318|40
1685477700000|2023-05-30 20:15:00|2320.1|2318.1|2319.9|2317.9|2320.2|2318.2|2319.8|2317.8|34
1685478000000|2023-05-30 20:20:00|2320|2318|2319.6|2317.6|2320|2318|2319.1|2317.1|53
1685478300000|2023-05-30 20:25:00|2319.7|2317.7|2320.1|2318.1|2320.3|2318.3|2319.5|2317.5|54
1685478600000|2023-05-30 20:30:00|2320|2318|2320.2|2318.2|2321|2318.6|2319.9|2317|48
1685478900000|2023-05-30 20:35:00|2320.1|2318.1|2320.5|2318.5|2321.1|2318.8|2319.9|2317.5|66
1685479200000|2023-05-30 20:40:00|2320.6|2318.6|2321.2|2318.2|2321.4|2318.8|2320.2|2317.7|64
1685479500000|2023-05-30 20:45:00|2321.4|2318.4|2322.2|2320.2|2322.7|2320.2|2321.1|2318.4|57
1685479800000|2023-05-30 20:50:00|2322.3|2320.3|2322.2|2319.2|2322.8|2320.3|2321.7|2318.8|60
1685480100000|2023-05-30 20:55:00|2322.3|2319.3|2320.1|2317.1|2322.3|2319.3|2319.9|2316.1|73
1685484000000|2023-05-30 22:00:00|2321.7|2315.6|2321.5|2318.5|2322.1|2319.1|2319.9|2313.6|105
1685484300000|2023-05-30 22:05:00|2321.1|2318.1|2320.7|2317.7|2321.6|2318.6|2319.8|2316.8|79
1685484600000|2023-05-30 22:10:00|2320.8|2317.8|2320.7|2317.7|2322.4|2318.6|2320|2315.9|104
1685484900000|2023-05-30 22:15:00|2320.6|2317.6|2320.6|2317.6|2321.8|2318|2320|2316.1|73
1685485200000|2023-05-30 22:20:00|2320.5|2317.5|2320|2317|2322.5|2318.5|2319.7|2315.8|100
1685485500000|2023-05-30 22:25:00|2319.9|2316.9|2320.6|2317.6|2321|2318.1|2319.1|2316.5|79
1685485800000|2023-05-30 22:30:00|2320.7|2317.7|2320.7|2317.7|2321.4|2319|2320.2|2317.6|75
1685486100000|2023-05-30 22:35:00|2320.6|2317.6|2320|2317|2320.8|2318.2|2319.7|2317|66
1685486400000|2023-05-30 22:40:00|2319.9|2316.9|2320|2318|2320.9|2318.8|2319.7|2316.9|77
1685486700000|2023-05-30 22:45:00|2320.6|2317.6|2320.2|2318.2|2321|2318.6|2320|2317.4|59
1685487000000|2023-05-30 22:50:00|2320.1|2318.1|2321.3|2318.3|2321.6|2319.1|2320.1|2317.6|52
1685487300000|2023-05-30 22:55:00|2321.2|2318.2|2321.2|2318.2|2321.6|2319|2320.5|2318.1|76
1685487600000|2023-05-30 23:00:00|2321.3|2318.3|2320.9|2317.9|2321.5|2319|2320.3|2317.6|92
1685487900000|2023-05-30 23:05:00|2321.2|2318.2|2321.7|2318.7|2322|2319.5|2320.5|2318.1|59
1685488200000|2023-05-30 23:10:00|2321.9|2318.9|2321.8|2319.8|2322.6|2319.9|2321.2|2318.4|58
1685488500000|2023-05-30 23:15:00|2322|2320|2322.6|2319.6|2322.6|2320|2321.5|2319|57
1685488800000|2023-05-30 23:20:00|2322.4|2319.4|2322.2|2320.2|2322.9|2320.3|2321.9|2319.4|69
1685489100000|2023-05-30 23:25:00|2322.3|2320.3|2322.1|2320.1|2322.8|2320.4|2322|2319.6|40
1685489400000|2023-05-30 23:30:00|2322|2320|2321.8|2319.8|2322.4|2320|2321.1|2318.5|65
1685489700000|2023-05-30 23:35:00|2321.9|2319.9|2322.1|2319.1|2322.9|2320.3|2321.6|2319.1|58
1685490000000|2023-05-30 23:40:00|2322|2319|2321.9|2318.9|2322.4|2319.9|2321.3|2318.8|84
1685490300000|2023-05-30 23:45:00|2322.1|2319.1|2322|2319|2322.3|2319.8|2320.9|2318.3|69
1685490600000|2023-05-30 23:50:00|2321.8|2318.8|2321.4|2319.4|2322.4|2320|2321.1|2318.4|72
1685490900000|2023-05-30 23:55:00|2321.1|2319.1|2320.9|2317.9|2322.4|2319.9|2320.9|2317.9|94
1685491200000|2023-05-31 00:00:00|2321|2318|2322.8|2319.8|2323.5|2320.9|2320.8|2317.8|216
1685491500000|2023-05-31 00:05:00|2322.7|2319.7|2320|2318|2323.3|2320.5|2319.9|2317.4|171
1685491800000|2023-05-31 00:10:00|2320.2|2317.2|2320.8|2317.8|2322|2319.4|2319.5|2317.1|141
1685492100000|2023-05-31 00:15:00|2320.6|2317.6|2320.6|2317.6|2321.4|2318.9|2319.2|2316.6|163
1685492400000|2023-05-31 00:20:00|2320.8|2317.8|2321.8|2318.8|2322.1|2319.6|2320.1|2317.5|118
1685492700000|2023-05-31 00:25:00|2321.7|2318.7|2320.7|2318.7|2322.2|2319.3|2320.5|2317.9|131
1685493000000|2023-05-31 00:30:00|2320.6|2318.6|2321.7|2318.7|2322.2|2319.6|2320|2317|116
1685493300000|2023-05-31 00:35:00|2321.6|2318.6|2321.2|2319.2|2322.2|2319.3|2320.9|2318.1|108
1685493600000|2023-05-31 00:40:00|2321.1|2319.1|2321.6|2318.6|2322.4|2319.7|2321|2318.5|90
1685493900000|2023-05-31 00:45:00|2321.5|2318.5|2321.2|2318.2|2321.7|2319.1|2320.4|2317.7|88
1685494200000|2023-05-31 00:50:00|2320.7|2318.7|2322.1|2319.1|2322.6|2319.9|2320.6|2317.8|103
1685494500000|2023-05-31 00:55:00|2322.2|2319.2|2321.5|2319.5|2322.8|2320.2|2321|2318.5|146
1685494800000|2023-05-31 01:00:00|2321.4|2319.4|2322.8|2319.8|2323.8|2321.3|2321.2|2318.9|432
1685495100000|2023-05-31 01:05:00|2322.9|2319.9|2321.4|2319.4|2323.4|2321|2320.8|2318.2|312
1685495400000|2023-05-31 01:10:00|2321.5|2319.5|2321.4|2319.4|2323.1|2320.6|2320.9|2318.1|262
1685495700000|2023-05-31 01:15:00|2321.9|2318.9|2321.4|2318.4|2322.4|2319.9|2319.4|2316.9|291
1685496000000|2023-05-31 01:20:00|2321.5|2318.5|2322.1|2319.1|2323.2|2320.4|2320.7|2318.4|281
1685496300000|2023-05-31 01:25:00|2322.2|2319.2|2320.7|2318.7|2322.7|2320.2|2320.5|2317.9|165
1685496600000|2023-05-31 01:30:00|2321.2|2318.2|2316.6|2313.6|2322.9|2319.9|2315.1|2312.1|634
1685496900000|2023-05-31 01:35:00|2316.7|2313.7|2315.9|2312.9|2317.1|2314.6|2315.4|2312.6|394
1685497200000|2023-05-31 01:40:00|2316|2313|2315.3|2312.3|2318.3|2315.5|2315.2|2312.2|300
1685497500000|2023-05-31 01:45:00|2315.5|2312.5|2314.1|2311.1|2316.6|2313.9|2314.1|2311.1|365
1685497800000|2023-05-31 01:50:00|2314.4|2311.4|2315.6|2313.6|2317.7|2315.3|2313.8|2311.2|377
1685498100000|2023-05-31 01:55:00|2315.5|2313.5|2312.7|2309.7|2316.3|2313.9|2312.4|2309.4|300
1685498400000|2023-05-31 02:00:00|2312.3|2309.3|2314.7|2311.7|2315.2|2312.7|2312.2|2309.2|447
1685498700000|2023-05-31 02:05:00|2314.8|2311.8|2313.2|2310.2|2315.3|2312.7|2312.4|2309.6|337
1685499000000|2023-05-31 02:10:00|2313.4|2310.4|2314.5|2311.5|2315.2|2312.4|2312.2|2309.2|262
1685499300000|2023-05-31 02:15:00|2314.3|2311.3|2313.3|2310.3|2314.8|2312.2|2312.4|2310.1|177
1685499600000|2023-05-31 02:20:00|2313.4|2310.4|2312.3|2309.3|2313.4|2310.4|2311.7|2308.9|195
1685499900000|2023-05-31 02:25:00|2312.2|2309.2|2313.4|2310.4|2313.5|2310.8|2311.8|2308.8|183
1685500200000|2023-05-31 02:30:00|2313.5|2310.5|2313.1|2310.1|2313.8|2310.8|2311|2308.4|353
1685500500000|2023-05-31 02:35:00|2312.8|2309.8|2313.3|2310.3|2313.7|2310.7|2311.7|2309.2|248
1685500800000|2023-05-31 02:40:00|2313.1|2310.1|2313.8|2310.8|2314.1|2311.3|2312.1|2309.2|268
1685501100000|2023-05-31 02:45:00|2313.5|2310.5|2315.2|2312.2|2316|2313|2313|2310|314
1685501400000|2023-05-31 02:50:00|2315.3|2312.3|2320.3|2317.3|2320.9|2318.1|2314.9|2311.9|417
1685501700000|2023-05-31 02:55:00|2320.2|2317.2|2318.4|2315.4|2322.8|2320|2317.5|2314.8|378
1685502000000|2023-05-31 03:00:00|2318.3|2315.3|2319.1|2316.1|2319.4|2316.4|2316.5|2313.6|282
1685502300000|2023-05-31 03:05:00|2319|2316|2316|2313|2319|2316|2315.6|2312.8|270
1685502600000|2023-05-31 03:10:00|2315.9|2312.9|2315.8|2312.8|2317.4|2314.9|2314.9|2312.2|307
1685502900000|2023-05-31 03:15:00|2315.9|2313.8|2315.9|2312.9|2316.6|2314.3|2314.5|2311.6|292
1685503200000|2023-05-31 03:20:00|2316|2313|2315.4|2312.4|2317.3|2314.6|2314.8|2312.3|271
1685503500000|2023-05-31 03:25:00|2315.3|2312.3|2317.2|2314.2|2317.7|2314.7|2314.5|2311.7|235
1685503800000|2023-05-31 03:30:00|2317.1|2314.1|2315.8|2312.8|2317.4|2314.5|2314.9|2312|178
1685504100000|2023-05-31 03:35:00|2315.5|2312.5|2316.3|2314.3|2316.7|2314.4|2315.3|2312.5|125
1685504400000|2023-05-31 03:40:00|2316.4|2314.4|2317.8|2314.8|2317.8|2315.2|2316.2|2313.5|132
1685504700000|2023-05-31 03:45:00|2317.2|2315.2|2316.6|2314.6|2318.1|2315.7|2316.5|2313.9|123
1685505000000|2023-05-31 03:50:00|2316.7|2314.7|2316.9|2313.9|2317.4|2314.9|2315.6|2313.1|130
1685505300000|2023-05-31 03:55:00|2316.8|2313.8|2316.2|2313.2|2317.2|2314.2|2315.1|2312.6|108
1685505600000|2023-05-31 04:00:00|2316.3|2313.3|2315.3|2313.3|2316.3|2313.5|2315|2312.1|102
1685505900000|2023-05-31 04:05:00|2315.2|2313.2|2317.5|2314.5|2317.6|2314.8|2315|2312.5|120
1685506200000|2023-05-31 04:10:00|2316.9|2314.9|2318.3|2315.3|2318.8|2316|2316.6|2314|148
1685506500000|2023-05-31 04:15:00|2318.5|2315.5|2318.3|2316.3|2319.2|2316.8|2317.4|2314.9|138
1685506800000|2023-05-31 04:20:00|2318.9|2315.9|2319|2316|2319.1|2316.6|2318|2315.5|95
1685507100000|2023-05-31 04:25:00|2318.9|2315.9|2318.1|2316.1|2319.3|2316.5|2317.6|2315|79
1685507400000|2023-05-31 04:30:00|2318|2316|2319.4|2316.4|2319.6|2317.1|2318|2315.7|84
1685507700000|2023-05-31 04:35:00|2319.2|2316.2|2318.9|2315.9|2319.4|2316.9|2317.8|2315.6|86
1685508000000|2023-05-31 04:40:00|2318.8|2315.8|2318.9|2315.9|2319.4|2317.1|2318|2315.5|108
1685508300000|2023-05-31 04:45:00|2319|2316|2318.6|2315.6|2319.1|2316.7|2318|2315.6|102
1685508600000|2023-05-31 04:50:00|2318.7|2315.7|2319|2317|2319.6|2317.2|2317.5|2315.1|87
1685508900000|2023-05-31 04:55:00|2319.1|2317.1|2319.8|2316.8|2320.6|2318|2319.1|2316.6|121
1685509200000|2023-05-31 05:00:00|2319.9|2316.9|2319.3|2317.3|2320.1|2317.3|2318.5|2315.9|198
1685509500000|2023-05-31 05:05:00|2319.2|2317.2|2320.5|2318.5|2321.6|2319|2319.2|2316.8|169
1685509800000|2023-05-31 05:10:00|2320.4|2318.4|2320.1|2318.1|2320.9|2318.6|2319.5|2316.9|152
1685510100000|2023-05-31 05:15:00|2320.2|2318.2|2322.8|2319.8|2323.3|2320.7|2319.6|2317.1|163
1685510400000|2023-05-31 05:20:00|2322.9|2319.9|2322.1|2319.1|2323.5|2321|2321.6|2319.1|144
1685510700000|2023-05-31 05:25:00|2322.3|2319.3|2318.3|2315.3|2322.8|2320|2317.9|2315.3|198
1685511000000|2023-05-31 05:30:00|2318.2|2315.2|2317.9|2314.9|2318.4|2315.9|2313.6|2310.7|514
1685511300000|2023-05-31 05:35:00|2318|2315|2318.4|2315.4|2318.7|2316.4|2314.2|2311.6|440
1685511600000|2023-05-31 05:40:00|2318.2|2315.2|2320.7|2317.7|2322.1|2319.1|2316.9|2314.6|425
1685511900000|2023-05-31 05:45:00|2320.6|2317.6|2322.8|2319.8|2323|2320|2319.9|2317|351
1685512200000|2023-05-31 05:50:00|2322.9|2319.9|2330.3|2327.3|2330.6|2327.6|2322.4|2319.4|669
1685512500000|2023-05-31 05:55:00|2330.4|2327.4|2337.7|2334.7|2339|2336|2330.2|2327.2|642
1685512800000|2023-05-31 06:00:00|2337.8|2334.8|2335.3|2332.3|2338.1|2335.1|2334.4|2331.9|528
1685513100000|2023-05-31 06:05:00|2335.4|2332.4|2332.8|2329.8|2335.7|2333.3|2331.7|2328.7|452
1685513400000|2023-05-31 06:10:00|2333.2|2330.2|2335.8|2332.8|2335.9|2333.3|2331.7|2328.7|476
1685513700000|2023-05-31 06:15:00|2335.7|2332.7|2337.4|2335.4|2338.8|2336.1|2335.2|2332.4|529
1685514000000|2023-05-31 06:20:00|2337.5|2335.5|2337|2334|2338.6|2336|2334.5|2332|459
1685514300000|2023-05-31 06:25:00|2337.1|2334.1|2335.4|2332.4|2337.6|2335.5|2332.9|2330.4|480
1685514600000|2023-05-31 06:30:00|2335.3|2332.3|2337.6|2334.6|2339.1|2336.8|2334.9|2331.9|401
1685514900000|2023-05-31 06:35:00|2337.5|2334.5|2340|2338|2340.9|2338.2|2336.8|2334.1|466
1685515200000|2023-05-31 06:40:00|2339.9|2337.9|2342.2|2339.2|2342.2|2339.4|2338.6|2335.9|310
1685515500000|2023-05-31 06:45:00|2343.8|2340.8|2348.5|2346.5|2350.7|2348.3|2343.8|2340.8|686
1685515800000|2023-05-31 06:50:00|2348.8|2346.8|2345.6|2343.6|2350.6|2348.2|2345.5|2342.6|516
1685516100000|2023-05-31 06:55:00|2345.5|2343.5|2339.8|2337.8|2346.2|2343.9|2339.8|2337.3|520
1685516400000|2023-05-31 07:00:00|2340.2|2337.2|2336.7|2334.7|2340.4|2338.3|2335.5|2333.5|625
1685516700000|2023-05-31 07:05:00|2336.8|2334.8|2333.9|2331.9|2338.4|2336.3|2333.6|2331.1|526
1685517000000|2023-05-31 07:10:00|2334|2332|2334.5|2332.5|2336.4|2334|2333.4|2330.8|437
1685517300000|2023-05-31 07:15:00|2334.6|2332.6|2333.8|2330.8|2337.3|2334.4|2332.6|2330.1|453
1685517600000|2023-05-31 07:20:00|2334.1|2331.1|2331.6|2329.6|2334.1|2331.7|2329.7|2327.1|445
1685517900000|2023-05-31 07:25:00|2331.7|2329.7|2330.8|2327.8|2333.2|2330.7|2329.8|2327.1|377
1685518200000|2023-05-31 07:30:00|2330.6|2327.6|2329.8|2327.8|2332.3|2329.7|2329.2|2326.5|436
1685518500000|2023-05-31 07:35:00|2329.7|2327.7|2330.2|2328.2|2331.1|2328.5|2328.2|2325.8|326
1685518800000|2023-05-31 07:40:00|2330.1|2328.1|2327.4|2325.4|2330.6|2328.3|2327.3|2324.8|306
1685519100000|2023-05-31 07:45:00|2327.3|2325.3|2325.2|2323.2|2328|2325.5|2324.8|2322.4|341
1685519400000|2023-05-31 07:50:00|2325.5|2323.5|2323.5|2320.5|2325.7|2323.7|2322.7|2320.2|279
1685519700000|2023-05-31 07:55:00|2323.4|2320.4|2322|2320|2325|2322.7|2321.9|2319.9|395
1685520000000|2023-05-31 08:00:00|2322.6|2319.6|2324.2|2322.2|2324.5|2322.3|2320.2|2317.8|461
1685520300000|2023-05-31 08:05:00|2324.3|2322.3|2324.4|2322.4|2325.4|2323.4|2323.2|2320.6|326
1685520600000|2023-05-31 08:10:00|2324.3|2322.3|2323.4|2321.4|2324.3|2322.3|2320.8|2318.8|273
1685520900000|2023-05-31 08:15:00|2323.3|2321.3|2325.8|2323.8|2326.7|2324.2|2323.3|2321.3|246
1685521200000|2023-05-31 08:20:00|2326.1|2324.1|2330.5|2328.5|2331|2328.8|2325.8|2323.5|283
1685521500000|2023-05-31 08:25:00|2330.7|2328.7|2329.7|2326.7|2330.7|2328.7|2328.3|2326|306
1685521800000|2023-05-31 08:30:00|2329.6|2326.6|2324.9|2322.9|2330|2327.6|2324.7|2322|335
1685522100000|2023-05-31 08:35:00|2325|2323|2323|2321|2326.9|2324.7|2322.9|2320.3|347
1685522400000|2023-05-31 08:40:00|2322.9|2320.9|2321.5|2319.5|2324.4|2322.2|2321.1|2318.8|345
1685522700000|2023-05-31 08:45:00|2321.6|2319.6|2319.6|2317.6|2321.8|2319.8|2317.8|2315.3|368
1685523000000|2023-05-31 08:50:00|2319.4|2317.4|2319.9|2317.9|2321.3|2319|2319.2|2316.8|286
1685523300000|2023-05-31 08:55:00|2320|2318|2320.6|2318.6|2321.6|2319.1|2319.9|2317.5|243
1685523600000|2023-05-31 09:00:00|2320.1|2318.1|2321.4|2319.4|2322.1|2319.9|2320.1|2317.8|280
1685523900000|2023-05-31 09:05:00|2321.3|2319.3|2322.6|2320.6|2323.4|2321|2320.4|2318.2|256
1685524200000|2023-05-31 09:10:00|2322.3|2320.3|2322.9|2320.9|2323.1|2321.1|2321.7|2319.4|185
1685524500000|2023-05-31 09:15:00|2322.8|2320.8|2325.9|2323.9|2325.9|2323.9|2322.8|2320.8|174
1685524800000|2023-05-31 09:20:00|2325.8|2323.8|2328.1|2325.1|2328.3|2326|2325.8|2323.8|214
1685525100000|2023-05-31 09:25:00|2328.2|2325.2|2331.2|2329.2|2332.4|2329.5|2327.6|2325.2|285
1685525400000|2023-05-31 09:30:00|2331.1|2329.1|2332.2|2330.2|2332.9|2330.3|2330.4|2328|242
1685525700000|2023-05-31 09:35:00|2332.4|2330.4|2330.1|2328.1|2332.8|2330.5|2329.5|2326.8|243
1685526000000|2023-05-31 09:40:00|2330|2328|2329.4|2327.4|2330.8|2328.4|2328.4|2326.4|167
1685526300000|2023-05-31 09:45:00|2329.5|2327.5|2329.8|2326.8|2331.3|2328.9|2328.6|2326.1|200
1685526600000|2023-05-31 09:50:00|2329.9|2326.9|2329|2326|2329.9|2327.6|2328.4|2325.9|183
1685526900000|2023-05-31 09:55:00|2329.1|2326.1|2329.8|2327.8|2330.4|2328.4|2328.9|2326|157
1685527200000|2023-05-31 10:00:00|2329.7|2327.7|2328.6|2326.6|2331.2|2328.7|2328.4|2326.2|205
1685527500000|2023-05-31 10:05:00|2328.8|2326.8|2329|2326|2329.4|2326.8|2327.9|2325.3|126
1685527800000|2023-05-31 10:10:00|2329.1|2326.1|2329.1|2326.1|2329.9|2327.3|2328.4|2326|120
1685528100000|2023-05-31 10:15:00|2328.5|2326.5|2328.8|2325.8|2329.4|2327|2326.9|2324|165
1685528400000|2023-05-31 10:20:00|2328.7|2325.7|2326.8|2324.8|2328.7|2325.9|2324.8|2322.1|261
1685528700000|2023-05-31 10:25:00|2326.9|2324.9|2328.8|2325.8|2329.2|2326.8|2326.8|2324.5|172
1685529000000|2023-05-31 10:30:00|2328.7|2325.7|2331.3|2328.3|2331.3|2329.1|2328.7|2325.7|150
1685529300000|2023-05-31 10:35:00|2331.4|2328.4|2332.8|2329.8|2333.5|2330.5|2330.6|2328.4|162
1685529600000|2023-05-31 10:40:00|2332.7|2329.7|2335.2|2332.2|2335.3|2332.6|2331.3|2328.7|271
1685529900000|2023-05-31 10:45:00|2335.3|2332.3|2331.2|2328.2|2336.8|2334|2330.7|2328|325
1685530200000|2023-05-31 10:50:00|2331|2328|2328.5|2325.5|2331.8|2328.9|2328|2325|311
1685530500000|2023-05-31 10:55:00|2328|2325|2327.1|2324.1|2329.3|2326.6|2325.6|2322.6|301
1685530800000|2023-05-31 11:00:00|2327|2324|2327.1|2324.1|2330.1|2327.1|2325.3|2322.3|396
1685531100000|2023-05-31 11:05:00|2327.4|2324.4|2328.6|2325.6|2331.3|2328.3|2326.4|2324.1|536
1685531400000|2023-05-31 11:10:00|2328.7|2325.7|2329.6|2326.6|2330.3|2327.8|2328|2325|303
1685531700000|2023-05-31 11:15:00|2329|2327|2330.2|2328.2|2331.6|2329.3|2328.5|2326|287
1685532000000|2023-05-31 11:20:00|2330.7|2327.7|2331.5|2329.5|2332|2329.9|2329.3|2327.3|258
1685532300000|2023-05-31 11:25:00|2331.4|2329.4|2334.4|2332.4|2336.1|2333.6|2331.4|2329.3|336
1685532600000|2023-05-31 11:30:00|2334.5|2332.5|2330.7|2328.7|2336.5|2334|2329.9|2327.8|550
1685532900000|2023-05-31 11:35:00|2330.8|2328.8|2327.6|2325.6|2331.4|2329.4|2327.5|2325.5|301
1685533200000|2023-05-31 11:40:00|2327.5|2325.5|2330.4|2327.4|2331.6|2329|2327.5|2325.5|240
1685533500000|2023-05-31 11:45:00|2330.2|2327.2|2331.6|2329.6|2332.1|2329.7|2330|2327|254
1685533800000|2023-05-31 11:50:00|2331.5|2329.5|2332.7|2329.7|2334.9|2332.2|2331|2329|270
1685534100000|2023-05-31 11:55:00|2332.6|2329.6|2331.6|2329.6|2333.1|2330.7|2330.4|2328.4|280
1685534400000|2023-05-31 12:00:00|2331.1|2329.1|2332.8|2330.8|2333.8|2331.1|2330.8|2328.6|274
1685534700000|2023-05-31 12:05:00|2332.9|2330.9|2333.7|2331.7|2334.1|2331.8|2332.5|2330.2|251
1685535000000|2023-05-31 12:10:00|2333.8|2331.8|2337.6|2335.6|2338.5|2336|2333.4|2331.2|269
1685535300000|2023-05-31 12:15:00|2337.7|2335.7|2336.2|2333.2|2339|2337|2335.8|2333.2|288
1685535600000|2023-05-31 12:20:00|2336.4|2333.4|2331.4|2328.4|2336.8|2334.5|2331.3|2328.3|421
1685535900000|2023-05-31 12:25:00|2331.5|2328.5|2335|2333|2336.4|2333.8|2329.9|2326.9|405
1685536200000|2023-05-31 12:30:00|2334.9|2332.9|2328.5|2326.5|2335.6|2333.4|2328.4|2326.4|437
1685536500000|2023-05-31 12:35:00|2328.6|2326.6|2327.5|2325.5|2329.6|2327.6|2327|2324.5|315
1685536800000|2023-05-31 12:40:00|2327.6|2325.6|2331.4|2329.4|2332.9|2330.6|2327|2325|529
1685537100000|2023-05-31 12:45:00|2331.1|2329.1|2329.6|2327.6|2331.7|2329.5|2326.9|2324.9|313
1685537400000|2023-05-31 12:50:00|2329.7|2327.7|2331.5|2329.5|2335|2333|2329|2326.9|463
1685537700000|2023-05-31 12:55:00|2331.4|2329.4|2331.8|2329.8|2334.7|2332.6|2329.6|2327.6|480
1685538000000|2023-05-31 13:00:00|2331.9|2329.9|2327.4|2325.4|2332.1|2330.1|2325.2|2323|839
1685538300000|2023-05-31 13:05:00|2327.3|2325.3|2333.8|2331.8|2334.5|2332.5|2327.3|2325.3|622
1685538600000|2023-05-31 13:10:00|2333.9|2331.9|2337.8|2335.8|2339.5|2337.5|2333.1|2330.7|689
1685538900000|2023-05-31 13:15:00|2337.7|2335.7|2334.8|2332.8|2340.4|2338.4|2333.7|2331.3|600
1685539200000|2023-05-31 13:20:00|2334.9|2332.9|2331.1|2329.1|2335.3|2333.1|2329.9|2327.9|460
1685539500000|2023-05-31 13:25:00|2331.4|2329.4|2332|2330|2334.1|2332|2328.8|2326.8|560
1685539800000|2023-05-31 13:30:00|2332.1|2330.1|2332|2330|2334.7|2332.7|2329.4|2327.4|650
1685540100000|2023-05-31 13:35:00|2332.2|2330.2|2329|2327|2334.4|2332.4|2328.7|2326.7|788
1685540400000|2023-05-31 13:40:00|2328.8|2326.8|2336.4|2334.4|2343|2341|2326.8|2324.8|979
1685540700000|2023-05-31 13:45:00|2336.9|2333.9|2344.2|2342.2|2345.8|2343.8|2336.3|2333.9|1160
1685541000000|2023-05-31 13:50:00|2344.3|2342.3|2339.6|2337.6|2347|2344.8|2337.9|2335.9|848
1685541300000|2023-05-31 13:55:00|2339.5|2337.5|2335|2332|2340.2|2338|2334.2|2331.5|733
1685541600000|2023-05-31 14:00:00|2334.7|2331.7|2325.3|2322.3|2335.1|2332.1|2315.6|2309.3|1407
1685541900000|2023-05-31 14:05:00|2325.2|2322.2|2330.8|2328.8|2332.1|2330.1|2324.9|2321.9|1012
1685542200000|2023-05-31 14:10:00|2330.7|2328.7|2320.8|2318.8|2331.7|2329.4|2320.8|2318.4|779
1685542500000|2023-05-31 14:15:00|2320.9|2318.9|2327.2|2325.2|2329.9|2327.9|2320.5|2318|803
1685542800000|2023-05-31 14:20:00|2327.3|2325.3|2332.3|2330.3|2333.4|2331.4|2325.9|2323.5|794
1685543100000|2023-05-31 14:25:00|2332.4|2330.4|2327.9|2325.9|2334.1|2331.9|2326.2|2324.1|728
1685543400000|2023-05-31 14:30:00|2327.8|2325.8|2334.4|2332.4|2335.4|2333.4|2327.7|2325.7|680
1685543700000|2023-05-31 14:35:00|2334.6|2332.6|2340.1|2338.1|2340.9|2338.8|2334.2|2332.2|695
1685544000000|2023-05-31 14:40:00|2340.3|2338.3|2345|2343|2351.7|2349.2|2338|2336|1002
1685544300000|2023-05-31 14:45:00|2344.7|2342.7|2340|2338|2346|2343.4|2339.3|2337.1|781
1685544600000|2023-05-31 14:50:00|2340.1|2338.1|2343.6|2341.6|2344.9|2342.5|2338.6|2336.6|720
1685544900000|2023-05-31 14:55:00|2343.5|2341.5|2348|2345|2351|2348.5|2343.3|2341.1|650
1685545200000|2023-05-31 15:00:00|2348.2|2345.2|2350.7|2347.7|2350.9|2348.3|2346.7|2344.3|699
1685545500000|2023-05-31 15:05:00|2350.8|2347.8|2349.6|2347.6|2353.4|2350.4|2347.4|2344.9|631
1685545800000|2023-05-31 15:10:00|2350|2347|2354.4|2352.4|2355.8|2353.3|2349.6|2346.8|579
1685546100000|2023-05-31 15:15:00|2354.2|2352.2|2355.3|2353.3|2358.8|2356.8|2352.9|2350.9|684
1685546400000|2023-05-31 15:20:00|2355|2353|2357.9|2355.9|2358.4|2356.3|2354.2|2352|653
1685546700000|2023-05-31 15:25:00|2357.8|2355.8|2357.7|2355.7|2359.2|2357.2|2356.8|2354.8|501
1685547000000|2023-05-31 15:30:00|2357.8|2355.8|2356.2|2354.2|2362.7|2360.7|2355.8|2353.8|627
1685547300000|2023-05-31 15:35:00|2356.3|2354.3|2359.6|2357.6|2360.1|2358.1|2356.2|2354.2|464
1685547600000|2023-05-31 15:40:00|2359.5|2357.5|2360.5|2358.5|2362.5|2360.5|2358.9|2356.9|446
1685547900000|2023-05-31 15:45:00|2360.6|2358.6|2360.2|2358.2|2362.9|2360.7|2358.8|2356.8|487
1685548200000|2023-05-31 15:50:00|2360.1|2358.1|2358.3|2356.3|2360.6|2358.6|2358.2|2356.2|466
1685548500000|2023-05-31 15:55:00|2358.4|2356.4|2356.6|2354.6|2358.4|2356.4|2355.5|2353.5|433
1685548800000|2023-05-31 16:00:00|2356.7|2354.7|2355.8|2353.8|2357.3|2355.3|2355|2353|377
1685549100000|2023-05-31 16:05:00|2356|2354|2354|2352|2357.8|2355.8|2353.5|2351.1|431
1685549400000|2023-05-31 16:10:00|2353.7|2351.7|2351.5|2348.5|2354.6|2352.3|2350.6|2348.1|403
1685549700000|2023-05-31 16:15:00|2351.6|2348.6|2349.7|2347.7|2351.6|2348.9|2348.6|2346.6|369
1685550000000|2023-05-31 16:20:00|2349.6|2347.6|2348.2|2346.2|2350.8|2348.8|2347.9|2345.9|293
1685550300000|2023-05-31 16:25:00|2348.1|2346.1|2347.8|2345.8|2349.6|2347.6|2346.9|2344.9|323
1685550600000|2023-05-31 16:30:00|2347.9|2345.9|2346.4|2344.4|2348.6|2346.6|2345.6|2343.6|277
1685550900000|2023-05-31 16:35:00|2346.5|2344.5|2345.8|2343.8|2346.9|2344.9|2345.2|2343.2|240
1685551200000|2023-05-31 16:40:00|2345.3|2343.3|2348.4|2346.4|2349.6|2347.6|2345.2|2343.2|250
1685551500000|2023-05-31 16:45:00|2348.5|2346.5|2351|2349|2351.2|2349.2|2348.3|2346.3|175
1685551800000|2023-05-31 16:50:00|2350.9|2348.9|2348.1|2346.1|2351|2349|2347.9|2345.9|176
1685552100000|2023-05-31 16:55:00|2348|2346|2350|2348|2350.1|2348.1|2348|2345.6|212
1685552400000|2023-05-31 17:00:00|2350.1|2348.1|2349.7|2347.7|2350.3|2348.2|2348.5|2346.2|216
1685552700000|2023-05-31 17:05:00|2349.6|2347.6|2347.5|2345.5|2349.6|2347.6|2347.4|2345.1|132
1685553000000|2023-05-31 17:10:00|2347.6|2345.6|2348.1|2346.1|2350|2348|2347.5|2345.5|149
1685553300000|2023-05-31 17:15:00|2348|2346|2346.9|2344.9|2348.1|2346.1|2346.8|2344.8|159
1685553600000|2023-05-31 17:20:00|2346.8|2344.8|2348.4|2346.4|2349.1|2347.1|2346.3|2343.9|234
1685553900000|2023-05-31 17:25:00|2348.3|2346.3|2352|2349|2352.8|2350.5|2348.3|2346.3|432
1685554200000|2023-05-31 17:30:00|2352.4|2349.4|2354|2352|2355|2352.5|2351.3|2348.7|309
1685554500000|2023-05-31 17:35:00|2354.1|2352.1|2359|2357|2359.9|2357.5|2353.5|2351.3|318
1685554800000|2023-05-31 17:40:00|2359.1|2357.1|2360.8|2358.8|2361.2|2359.2|2358.7|2356.7|352
1685555100000|2023-05-31 17:45:00|2360.9|2358.9|2360.2|2357.2|2362.2|2359.8|2359.5|2357.1|367
1685555400000|2023-05-31 17:50:00|2360.3|2357.3|2359.1|2357.1|2361.1|2358.7|2358.6|2356.1|335
1685555700000|2023-05-31 17:55:00|2359.2|2357.2|2358.4|2355.4|2360.1|2357.8|2358|2355.4|231
1685556000000|2023-05-31 18:00:00|2358.6|2355.6|2358.7|2356.7|2360|2357.3|2357.5|2355|297
1685556300000|2023-05-31 18:05:00|2358.6|2356.6|2358.2|2356.2|2359.1|2356.9|2357.4|2354.9|234
1685556600000|2023-05-31 18:10:00|2357.9|2355.9|2359.8|2357.8|2359.8|2357.8|2357.1|2354.9|196
1685556900000|2023-05-31 18:15:00|2359.7|2357.7|2358.2|2356.2|2360.5|2358.2|2357|2354.5|242
1685557200000|2023-05-31 18:20:00|2358.3|2356.3|2359.1|2357.1|2360.4|2358.2|2357.7|2355.5|203
1685557500000|2023-05-31 18:25:00|2359.2|2357.2|2358.7|2356.7|2360.3|2357.7|2357.8|2355.4|307
1685557800000|2023-05-31 18:30:00|2358.6|2356.6|2358.1|2356.1|2359.3|2357.2|2356.5|2353.9|261
1685558100000|2023-05-31 18:35:00|2358|2356|2358.7|2356.7|2358.9|2356.7|2357|2354.7|186
1685558400000|2023-05-31 18:40:00|2358.6|2356.6|2358.2|2355.2|2359.2|2356.7|2357.4|2354.7|225
1685558700000|2023-05-31 18:45:00|2358.1|2355.1|2355.6|2353.6|2358.1|2355.6|2354.8|2352.7|208
1685559000000|2023-05-31 18:50:00|2355.5|2353.5|2355.1|2353.1|2356.2|2353.8|2354.6|2351.7|181
1685559300000|2023-05-31 18:55:00|2355|2353|2355.4|2353.4|2355.9|2353.9|2353.9|2351.9|222
1685559600000|2023-05-31 19:00:00|2355.3|2353.3|2354.9|2352.9|2355.8|2353.4|2353.7|2351.1|202
1685559900000|2023-05-31 19:05:00|2354.8|2352.8|2355.4|2353.4|2355.9|2353.7|2353.8|2351.4|139
1685560200000|2023-05-31 19:10:00|2355.3|2353.3|2357.1|2355.1|2357.5|2355.1|2354.9|2352.3|191
1685560500000|2023-05-31 19:15:00|2357|2355|2352.4|2349.4|2357.6|2355.1|2351.5|2349.2|298
1685560800000|2023-05-31 19:20:00|2351.9|2349.9|2353.9|2351.9|2354.9|2352.8|2351.9|2349.9|185
1685561100000|2023-05-31 19:25:00|2353.8|2351.8|2354.3|2351.3|2354.3|2352|2352.1|2349.8|160
1685561400000|2023-05-31 19:30:00|2354.4|2351.4|2355.2|2352.2|2355.2|2353|2353.3|2350.7|139
1685561700000|2023-05-31 19:35:00|2355|2352|2355.3|2353.3|2356.3|2353.9|2354.3|2351.9|174
1685562000000|2023-05-31 19:40:00|2355.4|2353.4|2354.2|2352.2|2355.7|2353.5|2352.6|2350.2|188
1685562300000|2023-05-31 19:45:00|2353.8|2351.8|2354.3|2352.3|2355.3|2352.8|2353.5|2351.1|195
1685562600000|2023-05-31 19:50:00|2354.4|2352.4|2355.4|2353.4|2355.5|2353.4|2353.8|2351.4|170
1685562900000|2023-05-31 19:55:00|2355.2|2353.2|2354.5|2351.5|2355.7|2353.4|2353.5|2351.2|240
1685563200000|2023-05-31 20:00:00|2354.7|2351.7|2353.1|2351.1|2355.6|2353|2352.5|2350.2|248
1685563500000|2023-05-31 20:05:00|2353.2|2351.2|2353.5|2351.5|2354|2351.6|2352.5|2350|103
1685563800000|2023-05-31 20:10:00|2353.4|2351.4|2353.5|2351.5|2353.9|2351.9|2353|2351|90
1685564100000|2023-05-31 20:15:00|2353.8|2351.8|2353.6|2351.6|2354.1|2351.8|2353|2350.5|86
1685564400000|2023-05-31 20:20:00|2353.7|2351.7|2353.5|2351.5|2354|2352|2352.6|2350.3|102
1685564700000|2023-05-31 20:25:00|2353.4|2351.4|2354.2|2352.2|2355.1|2352.4|2352.9|2350.9|108
1685565000000|2023-05-31 20:30:00|2354.7|2351.7|2353.3|2351.3|2354.7|2352.2|2353.1|2350.9|78
1685565300000|2023-05-31 20:35:00|2353.4|2351.4|2352.9|2350.9|2354.2|2351.9|2352.7|2350.1|69
1685565600000|2023-05-31 20:40:00|2353|2351|2352.8|2350.8|2353.7|2351.2|2352.6|2349.9|47
1685565900000|2023-05-31 20:45:00|2352.6|2350.6|2353.5|2350.5|2354.3|2351.3|2352.6|2350.1|64
1685566200000|2023-05-31 20:50:00|2353.3|2350.3|2353.5|2351.5|2354.6|2351.8|2352.8|2350.3|85
1685566500000|2023-05-31 20:55:00|2353.6|2351.6|2352.7|2349.7|2354.9|2351.6|2352.1|2348|104
1685570400000|2023-05-31 22:00:00|2358.4|2349.4|2352.4|2349.4|2358.4|2350.6|2351.2|2348.7|115
1685570700000|2023-05-31 22:05:00|2352|2350|2351.9|2348.9|2352.3|2350.2|2350.8|2348.3|62
1685571000000|2023-05-31 22:10:00|2351.7|2349.7|2352.3|2350.3|2353.1|2350.5|2351.2|2348.7|95
1685571300000|2023-05-31 22:15:00|2353.1|2350.1|2353|2350|2353.6|2350.7|2351.9|2349.4|80
1685571600000|2023-05-31 22:20:00|2352.9|2349.9|2353.9|2350.9|2354.2|2351.8|2352.5|2349.9|117
1685571900000|2023-05-31 22:25:00|2354|2351|2353.9|2351.9|2354.6|2352.2|2353.3|2350.6|53
1685572200000|2023-05-31 22:30:00|2354.1|2352.1|2354|2352|2355.3|2352.8|2353.7|2350.7|92
1685572500000|2023-05-31 22:35:00|2353.7|2351.7|2354.5|2351.5|2354.7|2352.3|2353.6|2350.8|79
1685572800000|2023-05-31 22:40:00|2354.4|2351.4|2354.6|2352.6|2355.5|2353.1|2354.1|2351.4|63
1685573100000|2023-05-31 22:45:00|2354.7|2352.7|2355.9|2352.9|2356.1|2353.5|2354.5|2352|72
1685573400000|2023-05-31 22:50:00|2355.8|2352.8|2355.7|2352.7|2356.5|2354|2355.2|2352.5|72
1685573700000|2023-05-31 22:55:00|2355.6|2352.6|2356.2|2353.2|2356.4|2353.8|2355.4|2352.5|85
1685574000000|2023-05-31 23:00:00|2356.1|2353.1|2357.1|2354.1|2357.2|2354.4|2355.4|2352.4|93
1685574300000|2023-05-31 23:05:00|2357.2|2354.2|2356|2353|2357.2|2354.2|2355.2|2352.5|83
1685574600000|2023-05-31 23:10:00|2356.1|2353.1|2355.4|2353.4|2357|2354|2355.3|2352.9|70
1685574900000|2023-05-31 23:15:00|2355.5|2353.5|2356.9|2353.9|2357|2354.2|2355.2|2352.8|102
1685575200000|2023-05-31 23:20:00|2357|2354|2356.1|2354.1|2357.6|2354.6|2355.6|2353.1|98
1685575500000|2023-05-31 23:25:00|2356.6|2353.6|2356.6|2353.6|2356.8|2354.3|2355.6|2353.3|65
1685575800000|2023-05-31 23:30:00|2356.5|2353.5|2356.7|2353.7|2357.1|2354.1|2355.8|2353.3|61
1685576100000|2023-05-31 23:35:00|2356.3|2353.3|2357|2354|2357.3|2354.5|2356|2353.3|60
1685576400000|2023-05-31 23:40:00|2357.1|2354.1|2357.3|2354.3|2357.5|2354.7|2355.3|2353|102
1685576700000|2023-05-31 23:45:00|2357.4|2354.4|2356.7|2354.7|2358.5|2355.5|2356.1|2353.7|131
1685577000000|2023-05-31 23:50:00|2357.5|2354.5|2357.3|2354.3|2357.6|2354.7|2355.9|2353.6|103
1685577300000|2023-05-31 23:55:00|2356.5|2354.5|2356.6|2353.6|2357.6|2355|2355.9|2353.1|64
1685577600000|2023-06-01 00:00:00|2356.5|2353.5|2354.7|2351.7|2356.8|2353.8|2354.1|2351.4|162
1685577900000|2023-06-01 00:05:00|2354.4|2351.4|2353.8|2351.8|2354.4|2352|2352.9|2350.1|152
1685578200000|2023-06-01 00:10:00|2353.9|2351.9|2354.7|2351.7|2356.2|2353.2|2353.9|2351.2|173
1685578500000|2023-06-01 00:15:00|2354.8|2351.8|2353.8|2350.8|2355|2352.1|2353|2350.1|198
1685578800000|2023-06-01 00:20:00|2353.9|2350.9|2354.9|2351.9|2355.2|2352.4|2353.7|2350.8|153
1685579100000|2023-06-01 00:25:00|2354.8|2351.8|2353.4|2350.4|2354.9|2352.4|2352.9|2350.2|112
1685579400000|2023-06-01 00:30:00|2353.3|2350.3|2353.4|2350.4|2353.5|2351|2351.9|2349.4|126
1685579700000|2023-06-01 00:35:00|2353.6|2350.6|2352.9|2349.9|2354.1|2351.1|2352.1|2349.8|121
1685580000000|2023-06-01 00:40:00|2353|2350|2351.2|2348.2|2353.4|2350.5|2350.5|2348|159
1685580300000|2023-06-01 00:45:00|2351|2348|2352.7|2349.7|2353|2350.7|2350.7|2348|140
1685580600000|2023-06-01 00:50:00|2352.3|2350.3|2353.1|2350.1|2354.4|2351.5|2352.2|2349.7|208
1685580900000|2023-06-01 00:55:00|2353|2350|2353.2|2350.2|2353.5|2350.8|2351.4|2348.9|195
1685581200000|2023-06-01 01:00:00|2353.3|2350.3|2356.5|2353.5|2357|2354.3|2352.8|2350.1|477
1685581500000|2023-06-01 01:05:00|2356.4|2353.4|2355.4|2352.4|2357.6|2355.3|2353|2350.9|375
1685581800000|2023-06-01 01:10:00|2355.3|2352.3|2355.3|2352.3|2355.9|2353|2353|2350.7|372
1685582100000|2023-06-01 01:15:00|2355.4|2352.4|2355.5|2352.5|2355.7|2353.2|2351.9|2348.9|449
1685582400000|2023-06-01 01:20:00|2355.4|2352.4|2353.9|2350.9|2356.7|2353.8|2352.7|2350.2|397
1685582700000|2023-06-01 01:25:00|2353.7|2350.7|2354.2|2352.2|2356.4|2354|2353|2350.3|383
1685583000000|2023-06-01 01:30:00|2354.3|2352.3|2352.9|2350.9|2355.5|2352.8|2351.8|2349.2|392
1685583300000|2023-06-01 01:35:00|2353|2351|2350.4|2347.4|2354|2351|2349.7|2347.4|372
1685583600000|2023-06-01 01:40:00|2350.1|2347.1|2351.1|2348.1|2351.8|2349.2|2349.5|2346.9|333
1685583900000|2023-06-01 01:45:00|2351.3|2348.3|2355.1|2352.1|2357.3|2354.7|2350.6|2347.7|788
1685584200000|2023-06-01 01:50:00|2355|2352|2358.7|2355.7|2358.8|2356.1|2352.9|2350.5|468
1685584500000|2023-06-01 01:55:00|2358.6|2355.6|2360.4|2357.4|2361.7|2359.2|2358.1|2355.5|547
1685584800000|2023-06-01 02:00:00|2360.3|2357.3|2360.2|2357.2|2361.2|2358.6|2358.2|2355.6|493
1685585100000|2023-06-01 02:05:00|2359.6|2357.6|2357.9|2354.9|2360.3|2357.8|2355.4|2353|490
1685585400000|2023-06-01 02:10:00|2357.8|2355.8|2358.1|2356.1|2359.1|2356.4|2356.8|2354.1|424
1685585700000|2023-06-01 02:15:00|2358|2356|2355.3|2352.3|2359.4|2356.9|2354.8|2352.2|261
1685586000000|2023-06-01 02:20:00|2355.2|2352.2|2354.7|2351.7|2355.3|2352.3|2352.3|2349.8|282
1685586300000|2023-06-01 02:25:00|2353.8|2351.8|2353.4|2350.4|2354.6|2352.1|2352.4|2349.9|294
1685586600000|2023-06-01 02:30:00|2353.5|2350.5|2357|2354|2358.1|2355.3|2353.3|2350.3|582
1685586900000|2023-06-01 02:35:00|2357.1|2354.1|2357.6|2354.6|2359.2|2356.8|2356|2353.5|384
1685587200000|2023-06-01 02:40:00|2357.7|2354.7|2356.2|2354.2|2357.7|2354.8|2354.6|2352|476
1685587500000|2023-06-01 02:45:00|2356.9|2353.9|2355.7|2353.7|2358.7|2355.7|2355.1|2352.7|394
1685587800000|2023-06-01 02:50:00|2355.8|2353.8|2355.2|2352.2|2356.2|2353.8|2354.4|2351.6|280
1685588100000|2023-06-01 02:55:00|2355.3|2352.3|2356.5|2353.5|2357.3|2354.5|2354|2351.3|203
1685588400000|2023-06-01 03:00:00|2356.4|2353.4|2357.1|2355.1|2357.8|2355.3|2354|2351.5|309
1685588700000|2023-06-01 03:05:00|2357|2355|2359.1|2356.1|2360.1|2357.3|2356|2353.7|246
1685589000000|2023-06-01 03:10:00|2359.2|2356.2|2357.1|2354.1|2359.7|2356.9|2356.1|2353.6|313
1685589300000|2023-06-01 03:15:00|2357.2|2354.2|2355.8|2352.8|2357.2|2354.7|2354.7|2351.9|261
1685589600000|2023-06-01 03:20:00|2355.9|2352.9|2356.1|2353.1|2357.1|2354.4|2355|2352.6|261
1685589900000|2023-06-01 03:25:00|2356|2353|2356.5|2353.5|2357|2354.4|2355|2352.4|250
1685590200000|2023-06-01 03:30:00|2356.4|2353.4|2356.2|2354.2|2356.8|2354.2|2355.1|2352.6|148
1685590500000|2023-06-01 03:35:00|2356.3|2354.3|2357.6|2354.6|2357.8|2355.2|2354.7|2352.2|178
1685590800000|2023-06-01 03:40:00|2357.5|2354.5|2357.1|2355.1|2358.2|2355.3|2356|2353.6|150
1685591100000|2023-06-01 03:45:00|2357|2355|2355.7|2353.7|2357.8|2355.3|2355.5|2353|149
1685591400000|2023-06-01 03:50:00|2355.8|2353.8|2354.8|2352.8|2356.1|2353.8|2354.5|2352|134
1685591700000|2023-06-01 03:55:00|2354.9|2352.9|2353.6|2351.6|2357.4|2354.5|2353.6|2351|164
1685592000000|2023-06-01 04:00:00|2353.7|2351.7|2355.3|2352.3|2355.7|2353|2352.6|2350.3|221
1685592300000|2023-06-01 04:05:00|2355.1|2352.1|2357|2354|2357.5|2354.9|2354.3|2351.4|151
1685592600000|2023-06-01 04:10:00|2357.6|2354.6|2356.8|2353.8|2357.8|2355.1|2355.4|2352.9|166
1685592900000|2023-06-01 04:15:00|2357|2354|2355.6|2352.6|2359.4|2356.5|2354.1|2351.8|250
1685593200000|2023-06-01 04:20:00|2355.8|2352.8|2355.8|2352.8|2356.6|2353.6|2354.8|2352.3|135
1685593500000|2023-06-01 04:25:00|2355.6|2352.6|2356.4|2353.4|2357.1|2354.1|2355.2|2352.5|109
1685593800000|2023-06-01 04:30:00|2356.6|2353.6|2354.9|2352.9|2357.2|2354.5|2354.9|2352.5|139
1685594100000|2023-06-01 04:35:00|2355.8|2352.8|2353.5|2350.5|2356.3|2353.6|2353.1|2350.1|110
1685594400000|2023-06-01 04:40:00|2353.6|2350.6|2352.9|2349.9|2354.4|2351.4|2352.2|2349.7|128
1685594700000|2023-06-01 04:45:00|2352.6|2350.6|2353.8|2350.8|2354.7|2351.7|2352.3|2349.9|106
1685595000000|2023-06-01 04:50:00|2353.9|2350.9|2353.2|2350.2|2354.5|2351.5|2352.7|2350|107
1685595300000|2023-06-01 04:55:00|2353.3|2350.3|2351.6|2348.6|2353.3|2350.3|2351.4|2348.4|173
1685595600000|2023-06-01 05:00:00|2351.7|2348.7|2352.9|2349.9|2353.2|2350.2|2350.7|2347.7|227
1685595900000|2023-06-01 05:05:00|2352.4|2349.4|2353|2350|2353.7|2350.7|2351.9|2349.3|131
1685596200000|2023-06-01 05:10:00|2353.2|2350.2|2350.6|2347.6|2353.7|2350.7|2350.5|2347.5|210
1685596500000|2023-06-01 05:15:00|2351.3|2348.3|2352.2|2349.2|2352.6|2349.8|2350.9|2347.9|132
1685596800000|2023-06-01 05:20:00|2352.3|2349.3|2352.8|2349.8|2354.1|2351.2|2352.1|2349.1|143
1685597100000|2023-06-01 05:25:00|2352.9|2349.9|2352.8|2349.8|2353.4|2351|2351.2|2348.5|176
1685597400000|2023-06-01 05:30:00|2353.8|2350.8|2355.5|2353.5|2360.8|2357.8|2353.1|2350.1|547
1685597700000|2023-06-01 05:35:00|2355.4|2353.4|2355.5|2352.5|2356.1|2353.4|2351.9|2349.2|483
1685598000000|2023-06-01 05:40:00|2355.4|2352.4|2354.4|2351.4|2358.1|2355.1|2353.7|2351.3|336
1685598300000|2023-06-01 05:45:00|2354.6|2351.6|2354.8|2351.8|2355.7|2353.1|2352|2349.3|358
1685598600000|2023-06-01 05:50:00|2354.9|2351.9|2354.4|2351.4|2355.2|2352.3|2352.5|2350.1|282
1685598900000|2023-06-01 05:55:00|2354.3|2351.3|2353.4|2350.4|2354.6|2351.6|2352.2|2349.9|260
1685599200000|2023-06-01 06:00:00|2353.5|2350.5|2354.5|2351.5|2355.4|2352.6|2352.9|2350.3|418
1685599500000|2023-06-01 06:05:00|2354.4|2351.4|2355.8|2352.8|2356.2|2353.6|2352.9|2350.3|401
1685599800000|2023-06-01 06:10:00|2355.9|2352.9|2354.8|2351.8|2357|2354.6|2353.7|2350.7|379
1685600100000|2023-06-01 06:15:00|2354.9|2351.9|2355.8|2352.8|2356.5|2353.7|2353.4|2350.6|334
1685600400000|2023-06-01 06:20:00|2356|2353|2355.1|2352.1|2356.8|2354.2|2353.6|2351.3|379
1685600700000|2023-06-01 06:25:00|2355.2|2352.2|2356.8|2353.8|2357.7|2354.8|2353.8|2351.3|371
1685601000000|2023-06-01 06:30:00|2356.7|2353.7|2355.4|2352.4|2357.8|2355.3|2354.4|2351.8|558
1685601300000|2023-06-01 06:35:00|2355.5|2352.5|2356.1|2353.1|2356.3|2353.7|2354|2351.3|320
1685601600000|2023-06-01 06:40:00|2356|2353|2357.3|2354.3|2358.1|2355.3|2354.9|2352.2|330
1685601900000|2023-06-01 06:45:00|2357.2|2354.2|2355.5|2352.5|2357.9|2355.4|2354.2|2351.3|437
1685602200000|2023-06-01 06:50:00|2355.4|2352.4|2358.6|2355.6|2360|2357.4|2354.9|2352.3|437
1685602500000|2023-06-01 06:55:00|2358.3|2355.3|2357.4|2354.4|2358.7|2355.7|2355.7|2353.1|558
1685602800000|2023-06-01 07:00:00|2357.3|2354.3|2351.5|2348.5|2357.8|2354.8|2350.7|2348.2|728
1685603100000|2023-06-01 07:05:00|2351.4|2348.4|2344.9|2341.9|2352.3|2349.7|2342.1|2339.2|541
1685603400000|2023-06-01 07:10:00|2344.8|2341.8|2342.8|2339.8|2345.3|2342.8|2340.3|2337.5|574
1685603700000|2023-06-01 07:15:00|2342.9|2339.9|2339.5|2337.5|2346.1|2343.1|2339.4|2337.1|736
1685604000000|2023-06-01 07:20:00|2339.6|2337.6|2342|2340|2343.8|2341.3|2339.5|2337.5|465
1685604300000|2023-06-01 07:25:00|2341.9|2339.9|2339.5|2336.5|2342.2|2339.9|2338.5|2335.9|313
1685604600000|2023-06-01 07:30:00|2339.6|2336.6|2334.8|2331.8|2340.7|2337.8|2333.6|2330.7|434
1685604900000|2023-06-01 07:35:00|2334.6|2331.6|2335.5|2333.5|2336.9|2334.2|2333.6|2330.9|487
1685605200000|2023-06-01 07:40:00|2335.4|2333.4|2335.2|2332.2|2336.4|2333.8|2333.7|2331.1|381
1685605500000|2023-06-01 07:45:00|2335|2332|2333.4|2330.4|2335.3|2332.7|2332.8|2330.2|354
1685605800000|2023-06-01 07:50:00|2333|2330|2335.2|2332.2|2335.2|2332.7|2332.2|2329.3|234
1685606100000|2023-06-01 07:55:00|2335.1|2332.1|2334.8|2331.8|2336.7|2333.7|2334.1|2331.6|308
1685606400000|2023-06-01 08:00:00|2334.7|2331.7|2330.6|2328.6|2334.8|2331.8|2330.6|2328.4|351
1685606700000|2023-06-01 08:05:00|2330.7|2328.7|2330.2|2327.2|2332.5|2330.2|2329|2326.5|409
1685607000000|2023-06-01 08:10:00|2330.1|2327.1|2331.2|2329.2|2335.4|2332.5|2330.1|2327.1|367
1685607300000|2023-06-01 08:15:00|2331.3|2329.3|2333.5|2330.5|2333.7|2330.7|2329.6|2327.2|270
1685607600000|2023-06-01 08:20:00|2333.4|2330.4|2333.2|2330.2|2334|2331|2331|2328.4|273
1685607900000|2023-06-01 08:25:00|2333.1|2330.1|2332.8|2329.8|2333.4|2331.2|2331.1|2328.4|203
1685608200000|2023-06-01 08:30:00|2332.6|2329.6|2331.8|2328.8|2332.9|2330.1|2331.7|2328.8|191
1685608500000|2023-06-01 08:35:00|2331.7|2328.7|2329.3|2327.3|2331.8|2329.6|2329.1|2326.5|266
1685608800000|2023-06-01 08:40:00|2329.7|2326.7|2331.2|2328.2|2332.2|2329.6|2329.3|2326.7|235
1685609100000|2023-06-01 08:45:00|2331.1|2328.1|2333.5|2330.5|2333.7|2330.8|2330.2|2327.2|229
1685609400000|2023-06-01 08:50:00|2333.4|2330.4|2335.9|2332.9|2336.1|2333.1|2333.4|2330.4|241
1685609700000|2023-06-01 08:55:00|2336|2333|2336.4|2333.4|2337.2|2334.2|2334.5|2331.5|279
1685610000000|2023-06-01 09:00:00|2336.3|2333.3|2336.8|2333.8|2336.9|2333.9|2334.2|2331.2|310
1685610300000|2023-06-01 09:05:00|2336.7|2333.7|2339.3|2336.3|2339.5|2336.5|2335.8|2332.8|190
1685610600000|2023-06-01 09:10:00|2339.4|2336.4|2337.1|2334.1|2339.4|2336.4|2336|2333|195
1685610900000|2023-06-01 09:15:00|2336.9|2333.9|2336.7|2334.7|2337.8|2335.2|2335.3|2332.9|225
1685611200000|2023-06-01 09:20:00|2336.8|2334.8|2337.9|2334.9|2338.9|2335.9|2336.7|2334|154
1685611500000|2023-06-01 09:25:00|2338|2335|2339.2|2336.2|2339.5|2336.5|2337.2|2334.4|172
1685611800000|2023-06-01 09:30:00|2339.3|2336.3|2340.4|2337.4|2341.4|2338.6|2338.9|2336.1|217
1685612100000|2023-06-01 09:35:00|2340.5|2337.5|2340.9|2337.9|2341.3|2338.7|2339.5|2337|183
1685612400000|2023-06-01 09:40:00|2340.8|2337.8|2341|2338|2342.2|2339.3|2340.1|2337.2|189
1685612700000|2023-06-01 09:45:00|2341.1|2338.1|2342.7|2339.7|2343.3|2340.3|2340.7|2337.9|226
1685613000000|2023-06-01 09:50:00|2342.8|2339.8|2344|2341|2344.2|2341.4|2341.9|2339.2|180
1685613300000|2023-06-01 09:55:00|2343.9|2340.9|2345.9|2342.9|2346.2|2343.2|2343.6|2340.6|241
1685613600000|2023-06-01 10:00:00|2346|2343|2343.9|2341.9|2347.7|2345.2|2343.5|2341.5|313
1685613900000|2023-06-01 10:05:00|2344.3|2341.3|2345.1|2343.1|2345.5|2343.5|2343.5|2341|229
1685614200000|2023-06-01 10:10:00|2345|2343|2344.4|2342.4|2346.3|2343.9|2343.2|2340.9|198
1685614500000|2023-06-01 10:15:00|2344.1|2342.1|2347.2|2345.2|2347.3|2345.3|2343.9|2341.9|235
1685614800000|2023-06-01 10:20:00|2347.3|2345.3|2348.3|2346.3|2349.7|2347.4|2347.3|2345.3|218
1685615100000|2023-06-01 10:25:00|2348.2|2346.2|2349.3|2347.3|2350.1|2347.9|2347.7|2345.3|233
1685615400000|2023-06-01 10:30:00|2349.4|2347.4|2349.7|2347.7|2351.4|2348.9|2348.6|2346.4|279
1685615700000|2023-06-01 10:35:00|2349.6|2347.6|2350.5|2348.5|2352|2349.4|2349.3|2346.8|230
1685616000000|2023-06-01 10:40:00|2350.6|2348.6|2351.6|2349.6|2353.3|2350.7|2350.3|2348.2|301
1685616300000|2023-06-01 10:45:00|2351.7|2349.7|2353.7|2350.7|2353.7|2351.2|2351|2348.6|286
1685616600000|2023-06-01 10:50:00|2353.8|2350.8|2351.4|2349.4|2354.3|2352|2351.1|2348.8|314
1685616900000|2023-06-01 10:55:00|2351.8|2348.8|2351.6|2349.6|2352.5|2350|2350|2347.3|346
1685617200000|2023-06-01 11:00:00|2352.2|2349.2|2350|2347|2352.6|2350.1|2349.5|2346.8|449
1685617500000|2023-06-01 11:05:00|2349.9|2346.9|2352.1|2349.1|2353.2|2350.7|2349.1|2346.7|311
1685617800000|2023-06-01 11:10:00|2352|2349|2352.9|2349.9|2353.6|2350.9|2351.5|2348.5|334
1685618100000|2023-06-01 11:15:00|2352.8|2349.8|2353.2|2351.2|2353.8|2351.4|2351|2348.5|272
1685618400000|2023-06-01 11:20:00|2353|2351|2351.5|2348.5|2353.2|2351.2|2349.8|2347.8|304
1685618700000|2023-06-01 11:25:00|2351.4|2348.4|2351.2|2349.2|2352.7|2350.3|2350.4|2347.8|372
1685619000000|2023-06-01 11:30:00|2351.4|2349.4|2353.9|2350.9|2353.9|2351.3|2350.9|2348.4|285
1685619300000|2023-06-01 11:35:00|2353.8|2350.8|2350.7|2348.7|2353.8|2351.3|2350.6|2348.6|265
1685619600000|2023-06-01 11:40:00|2350.8|2348.8|2350.6|2348.6|2352.6|2350.1|2350.1|2347.5|200
1685619900000|2023-06-01 11:45:00|2350.7|2348.7|2352.4|2350.4|2353.3|2351.1|2350|2347.5|222
1685620200000|2023-06-01 11:50:00|2352.3|2350.3|2352.1|2350.1|2353|2350.9|2351.2|2348.6|217
1685620500000|2023-06-01 11:55:00|2351.9|2349.9|2351|2349|2353.2|2350.6|2350.9|2348.4|263
1685620800000|2023-06-01 12:00:00|2351.1|2349.1|2347.9|2345.9|2351.1|2349.1|2344.7|2342.7|472
1685621100000|2023-06-01 12:05:00|2348|2346|2350|2348|2350.6|2348.4|2346.6|2344.6|415
1685621400000|2023-06-01 12:10:00|2349.9|2347.9|2350.3|2347.3|2351.7|2349.2|2349.6|2346.8|292
1685621700000|2023-06-01 12:15:00|2350.1|2347.1|2344.9|2342.9|2355.1|2349.8|2341.7|2334.4|1003
1685622000000|2023-06-01 12:20:00|2345|2343|2341.1|2338.1|2345|2343|2338.4|2336.1|869
1685622300000|2023-06-01 12:25:00|2341|2338|2346|2343|2348.3|2345.7|2339.7|2337.2|518
1685622600000|2023-06-01 12:30:00|2346.2|2343.2|2346|2343|2353.3|2350.3|2345|2342|1045
1685622900000|2023-06-01 12:35:00|2346.1|2343.1|2351|2349|2351.2|2349.2|2344|2341.4|604
1685623200000|2023-06-01 12:40:00|2350.9|2348.9|2345.7|2343.7|2352.5|2350.5|2344.9|2342.9|654
1685623500000|2023-06-01 12:45:00|2345.6|2343.6|2349|2347|2349.7|2347.7|2344.6|2342.6|691
1685623800000|2023-06-01 12:50:00|2348.8|2346.8|2352.5|2350.5|2353.1|2351.1|2348.2|2346.2|641
1685624100000|2023-06-01 12:55:00|2352.6|2350.6|2352.6|2350.6|2352.8|2350.8|2349.8|2347.8|693
1685624400000|2023-06-01 13:00:00|2352.5|2350.5|2355.8|2353.8|2356.8|2354.8|2350.3|2348.3|766
1685624700000|2023-06-01 13:05:00|2355.7|2353.7|2358|2355|2361.9|2359.6|2354.8|2352.8|851
1685625000000|2023-06-01 13:10:00|2357.9|2354.9|2350.7|2348.7|2358.4|2356.4|2349.2|2347.2|749
1685625300000|2023-06-01 13:15:00|2350.8|2348.8|2353.6|2351.6|2355.1|2353.1|2350.6|2348.6|702
1685625600000|2023-06-01 13:20:00|2353.5|2351.5|2352.6|2350.6|2353.9|2351.9|2350.3|2348.3|597
1685625900000|2023-06-01 13:25:00|2352.7|2350.7|2353.5|2351.5|2354.6|2352.6|2352.1|2350.1|473
1685626200000|2023-06-01 13:30:00|2353.4|2351.4|2361.6|2359.6|2361.8|2359.8|2350.5|2348.5|874
1685626500000|2023-06-01 13:35:00|2361.7|2359.7|2360|2358|2363.2|2361.2|2355.7|2353.2|1046
1685626800000|2023-06-01 13:40:00|2359.7|2357.7|2362.8|2359.8|2362.8|2360.1|2356.2|2353.6|945
1685627100000|2023-06-01 13:45:00|2363.1|2360.1|2361.4|2359.4|2368.2|2366.1|2359.7|2356.8|1018
1685627400000|2023-06-01 13:50:00|2361.6|2359.6|2369.4|2367.4|2371.4|2368.9|2361|2358.9|1003
1685627700000|2023-06-01 13:55:00|2369.8|2367.8|2367.1|2364.1|2373.4|2370.7|2366.9|2363.9|678
1685628000000|2023-06-01 14:00:00|2366.7|2363.7|2371.2|2369.2|2379.2|2376.2|2366.7|2363.7|1404
1685628300000|2023-06-01 14:05:00|2371.4|2369.4|2368.8|2366.8|2371.4|2369.4|2364|2361.8|1014
1685628600000|2023-06-01 14:10:00|2368.9|2366.9|2370.1|2368.1|2372.8|2370.8|2365.7|2363.7|854
1685628900000|2023-06-01 14:15:00|2369.9|2367.9|2367.5|2365.5|2373.1|2370.9|2364.8|2362.4|825
1685629200000|2023-06-01 14:20:00|2367.6|2365.6|2372.5|2370.5|2373.3|2371.3|2365.2|2363.2|765
1685629500000|2023-06-01 14:25:00|2373.1|2371.1|2366.4|2364.4|2374.8|2372.8|2364.7|2362.2|675
1685629800000|2023-06-01 14:30:00|2366.3|2364.3|2374.2|2372.2|2375|2373|2365.4|2363.2|831
1685630100000|2023-06-01 14:35:00|2374.3|2372.3|2371.3|2369.3|2374.5|2372.5|2370|2367.8|693
1685630400000|2023-06-01 14:40:00|2371.1|2369.1|2375.9|2373.9|2378|2376|2370.5|2368.3|675
1685630700000|2023-06-01 14:45:00|2375.8|2373.8|2376|2374|2376.4|2374.4|2373|2371|758
1685631000000|2023-06-01 14:50:00|2376.1|2374.1|2374.8|2372.8|2377.3|2375.3|2373.4|2371.4|642
1685631300000|2023-06-01 14:55:00|2374.9|2372.9|2377|2375|2378.6|2376.6|2373|2371|523
1685631600000|2023-06-01 15:00:00|2377.1|2375.1|2377.5|2375.5|2379.8|2377.8|2375.2|2373.2|606
1685631900000|2023-06-01 15:05:00|2377.6|2375.6|2383.6|2381.6|2383.7|2381.7|2377.6|2375.6|620
1685632200000|2023-06-01 15:10:00|2383.7|2381.7|2384.9|2382.9|2386.2|2384.2|2381.1|2379.1|625
1685632500000|2023-06-01 15:15:00|2384.8|2382.8|2384.1|2382.1|2388.4|2386.4|2383.8|2381.6|727
1685632800000|2023-06-01 15:20:00|2384.2|2382.2|2386.1|2384.1|2386.3|2384.3|2381.7|2379.7|579
1685633100000|2023-06-01 15:25:00|2386.4|2384.4|2386.1|2384.1|2387.6|2385.6|2384.4|2382.4|418
1685633400000|2023-06-01 15:30:00|2386|2384|2391.8|2389.8|2392.2|2389.9|2385.7|2383.2|462
1685633700000|2023-06-01 15:35:00|2391.9|2389.9|2390.7|2388.7|2393.7|2391.7|2389.2|2387.1|564
1685634000000|2023-06-01 15:40:00|2390.3|2388.3|2390.3|2388.3|2391.8|2389.8|2387.8|2385.6|451
1685634300000|2023-06-01 15:45:00|2390.4|2388.4|2389.2|2387.2|2391.3|2389.3|2389|2386.8|520
1685634600000|2023-06-01 15:50:00|2389.3|2387.3|2392.2|2390.2|2392.8|2390.8|2389.1|2387.1|400
1685634900000|2023-06-01 15:55:00|2392.3|2390.3|2391.2|2389.2|2392.8|2390.8|2389.7|2387.7|379
1685635200000|2023-06-01 16:00:00|2391.3|2389.3|2390.2|2388.2|2393.2|2391.2|2390.1|2387.7|417
1685635500000|2023-06-01 16:05:00|2390.3|2388.3|2390.8|2388.8|2391|2389|2389|2386.6|343
1685635800000|2023-06-01 16:10:00|2390.7|2388.7|2392.6|2390.6|2392.7|2390.7|2390|2388|328
1685636100000|2023-06-01 16:15:00|2392.5|2390.5|2389.7|2387.7|2393.4|2391|2389.5|2387.5|326
1685636400000|2023-06-01 16:20:00|2389.6|2387.6|2386.6|2384.6|2389.8|2387.8|2385.6|2383.6|365
1685636700000|2023-06-01 16:25:00|2386.7|2384.7|2388.3|2386.3|2388.7|2386.7|2386.6|2384.6|291
1685637000000|2023-06-01 16:30:00|2388.4|2386.4|2388.3|2386.3|2389.8|2387.8|2387.2|2385.2|282
1685637300000|2023-06-01 16:35:00|2388.2|2386.2|2387.5|2385.5|2388.3|2386.3|2386.3|2384.3|298
1685637600000|2023-06-01 16:40:00|2387.9|2385.9|2385.3|2383.3|2388.2|2386.2|2385.3|2382.9|281
1685637900000|2023-06-01 16:45:00|2385.4|2383.4|2386.9|2384.9|2387.1|2385.1|2384.7|2382.5|274
1685638200000|2023-06-01 16:50:00|2386.8|2384.8|2387.9|2385.9|2388.1|2386.1|2385.9|2383.9|311
1685638500000|2023-06-01 16:55:00|2388|2386|2386.8|2384.8|2388.1|2386.1|2385.9|2383.9|269
1685638800000|2023-06-01 17:00:00|2386.7|2384.7|2384.8|2382.8|2386.9|2384.8|2384.5|2382.4|335
1685639100000|2023-06-01 17:05:00|2384.9|2382.9|2387.1|2385.1|2387.3|2385.3|2384.1|2382|264
1685639400000|2023-06-01 17:10:00|2387.2|2385.2|2388.6|2386.6|2389.4|2387.4|2387.1|2385.1|205
1685639700000|2023-06-01 17:15:00|2388.7|2386.7|2387.7|2385.7|2389.3|2387.3|2387.6|2385.5|249
1685640000000|2023-06-01 17:20:00|2387.8|2385.8|2389.2|2387.2|2389.8|2387.8|2386.1|2384.1|348
1685640300000|2023-06-01 17:25:00|2388.7|2386.7|2390.6|2388.6|2391.5|2389.5|2388.2|2386.2|291
1685640600000|2023-06-01 17:30:00|2390.5|2388.5|2388.4|2386.4|2390.7|2388.7|2388.2|2386.2|247
1685640900000|2023-06-01 17:35:00|2388.3|2386.3|2388.7|2386.7|2389.4|2387.4|2387.6|2385.5|223
1685641200000|2023-06-01 17:40:00|2388.6|2386.6|2388.6|2385.6|2389.4|2387.3|2387.7|2385.5|229
1685641500000|2023-06-01 17:45:00|2388.2|2386.2|2388.9|2386.9|2389.8|2387.8|2388.1|2386.1|207
1685641800000|2023-06-01 17:50:00|2388.8|2386.8|2390.3|2388.3|2391.8|2389.8|2388.7|2386.6|226
1685642100000|2023-06-01 17:55:00|2390.2|2388.2|2390.7|2388.7|2391|2389|2389.6|2387.6|212
1685642400000|2023-06-01 18:00:00|2390.8|2388.8|2390.2|2388.2|2391.6|2389.3|2390.1|2388.1|144
1685642700000|2023-06-01 18:05:00|2390.1|2388.1|2389.8|2387.8|2390.3|2388.3|2388.7|2386.7|141
1685643000000|2023-06-01 18:10:00|2389.7|2387.7|2388.8|2386.8|2390.4|2388.4|2388.8|2386.8|142
1685643300000|2023-06-01 18:15:00|2388.9|2386.9|2388.5|2386.5|2389.5|2387.5|2388.2|2386.2|118
1685643600000|2023-06-01 18:20:00|2388.4|2386.4|2388.4|2386.4|2388.6|2386.6|2387.3|2385|118
1685643900000|2023-06-01 18:25:00|2388.3|2386.3|2388.6|2386.6|2388.7|2386.7|2386.9|2384.7|233
1685644200000|2023-06-01 18:30:00|2388.5|2386.5|2388.4|2386.4|2389.7|2387.7|2388.3|2386.3|145
1685644500000|2023-06-01 18:35:00|2388.5|2386.5|2387.9|2385.9|2389|2387|2387.7|2385.7|98
1685644800000|2023-06-01 18:40:00|2387.8|2385.8|2387.7|2385.7|2389.1|2387.1|2387.1|2385.1|150
1685645100000|2023-06-01 18:45:00|2387.6|2385.6|2387.5|2385.5|2387.8|2385.8|2386.9|2384.9|140
1685645400000|2023-06-01 18:50:00|2387.4|2385.4|2385.7|2383.7|2387.5|2385.5|2385.1|2383.1|138
1685645700000|2023-06-01 18:55:00|2385.6|2383.6|2385.6|2383.6|2386.1|2384.1|2384.6|2382.6|219
1685646000000|2023-06-01 19:00:00|2386|2384|2388.4|2386.4|2388.9|2386.9|2386|2384|159
1685646300000|2023-06-01 19:05:00|2388.5|2386.5|2387.6|2385.6|2388.7|2386.7|2387.1|2385.1|163
1685646600000|2023-06-01 19:10:00|2387.5|2385.5|2388.1|2386.1|2388.3|2386.3|2387|2385|108
1685646900000|2023-06-01 19:15:00|2388.2|2386.2|2387.8|2385.8|2388.4|2386.4|2387.1|2385.1|85
1685647200000|2023-06-01 19:20:00|2388.1|2386.1|2390.1|2388.1|2390.2|2388.2|2388.1|2386.1|123
1685647500000|2023-06-01 19:25:00|2390.3|2388.3|2390.1|2388.1|2390.4|2388.3|2389.6|2387.4|76
1685647800000|2023-06-01 19:30:00|2390|2388|2388.7|2386.7|2390.2|2388.2|2388.6|2386.6|157
1685648100000|2023-06-01 19:35:00|2388.6|2386.6|2388.6|2386.6|2389.2|2387.2|2388|2385.9|119
1685648400000|2023-06-01 19:40:00|2388.5|2386.5|2387.8|2385.8|2389.3|2387.1|2387.7|2385.7|212
1685648700000|2023-06-01 19:45:00|2387.7|2385.7|2389.1|2387.1|2389.7|2387.7|2387.6|2385.6|204
1685649000000|2023-06-01 19:50:00|2389.2|2387.2|2389.1|2387.1|2389.8|2387.8|2388.6|2386.6|177
1685649300000|2023-06-01 19:55:00|2389.2|2387.2|2389.5|2387.5|2389.8|2387.6|2388.3|2386.1|213
1685649600000|2023-06-01 20:00:00|2389.3|2387.3|2390.3|2388.3|2390.6|2388.6|2389|2387|88
1685649900000|2023-06-01 20:05:00|2390.4|2388.4|2389.9|2387.9|2390.5|2388.4|2389.4|2387.2|69
1685650200000|2023-06-01 20:10:00|2390|2388|2389.9|2387.9|2390.2|2388.2|2389.5|2387.5|66
1685650500000|2023-06-01 20:15:00|2389.8|2387.8|2389.5|2387.5|2390.1|2388.1|2389.2|2387.2|90
1685650800000|2023-06-01 20:20:00|2389.1|2387.1|2389.3|2387.3|2389.6|2387.6|2388.9|2386.9|55
1685651100000|2023-06-01 20:25:00|2389.4|2387.4|2388.8|2386.8|2389.5|2387.5|2388.7|2386.2|65
1685651400000|2023-06-01 20:30:00|2388.9|2386.9|2389|2387|2389.5|2387.2|2388.5|2386.1|49
1685651700000|2023-06-01 20:35:00|2389.4|2386.4|2391.1|2388.1|2391.1|2388.6|2388.9|2386.3|61
1685652000000|2023-06-01 20:40:00|2390.1|2388.4|2389.9|2387.9|2391|2388.5|2389.9|2387.4|51
1685652300000|2023-06-01 20:45:00|2389.8|2387.8|2389.8|2387.8|2390.7|2388.4|2389.2|2386.2|74
1685652600000|2023-06-01 20:50:00|2390.1|2387.1|2390.1|2387.1|2390.4|2388|2388.7|2386.4|89
1685652900000|2023-06-01 20:55:00|2389.9|2387.9|2389.5|2386.5|2389.9|2387.9|2388.4|2383.8|76
1685656800000|2023-06-01 22:00:00|2389.7|2384.7|2388.3|2385.3|2390.2|2386|2387.5|2380.6|95
1685657100000|2023-06-01 22:05:00|2388.4|2385.4|2388.3|2385.3|2388.8|2386.3|2387.2|2384.2|68
1685657400000|2023-06-01 22:10:00|2388.7|2385.7|2388.9|2386.9|2389.7|2387|2388.3|2385.6|103
1685657700000|2023-06-01 22:15:00|2389.3|2386.3|2389.2|2387.2|2389.9|2387.2|2388.7|2386.2|51
1685658000000|2023-06-01 22:20:00|2389|2387|2389.8|2386.8|2390.4|2387.6|2389|2386.4|52
1685658300000|2023-06-01 22:25:00|2390.1|2387.1|2390.2|2387.2|2390.2|2387.5|2389.5|2386.5|53
1685658600000|2023-06-01 22:30:00|2389.7|2386.7|2388.8|2385.8|2389.9|2387.1|2388.3|2385.6|83
1685658900000|2023-06-01 22:35:00|2388.7|2385.7|2387.9|2384.9|2389.1|2386.5|2387.5|2384.5|69
1685659200000|2023-06-01 22:40:00|2387.7|2384.7|2387.7|2384.7|2388.5|2386.1|2387.2|2384.3|94
1685659500000|2023-06-01 22:45:00|2387.8|2384.8|2387.6|2384.6|2388.1|2385.5|2386.9|2384.2|66
1685659800000|2023-06-01 22:50:00|2387.7|2384.7|2388.8|2386.8|2389.7|2386.8|2387.1|2384.4|85
1685660100000|2023-06-01 22:55:00|2389.4|2386.4|2389.2|2387.2|2390.2|2387.3|2389|2386|63
1685660400000|2023-06-01 23:00:00|2389.1|2387.1|2387.6|2385.6|2389.7|2387.1|2387.1|2384.4|104
1685660700000|2023-06-01 23:05:00|2388|2385|2387.6|2384.6|2388|2385.5|2387|2384.5|68
1685661000000|2023-06-01 23:10:00|2387.7|2384.7|2388.4|2385.4|2388.4|2385.5|2387|2384.5|58
1685661300000|2023-06-01 23:15:00|2388.2|2385.2|2387.3|2385.3|2388.5|2386.1|2387.1|2384.5|68
1685661600000|2023-06-01 23:20:00|2387|2385|2387|2384|2388|2385.4|2386.6|2383.8|70
1685661900000|2023-06-01 23:25:00|2387.1|2384.1|2387.7|2384.7|2387.8|2384.8|2386.5|2383.9|53
1685662200000|2023-06-01 23:30:00|2387.3|2385.3|2388.3|2386.3|2388.7|2386.3|2387.1|2384.5|56
1685662500000|2023-06-01 23:35:00|2388.4|2386.4|2388.3|2386.3|2389|2386.5|2388.2|2385.7|37
1685662800000|2023-06-01 23:40:00|2388.2|2386.2|2388.4|2386.4|2389|2386.5|2388.1|2385.7|65
1685663100000|2023-06-01 23:45:00|2388.5|2386.5|2390.2|2387.2|2390.2|2387.7|2388.2|2385.7|68
1685663400000|2023-06-01 23:50:00|2390.1|2387.1|2389.6|2387.6|2390.3|2387.9|2389.4|2386.9|46
1685663700000|2023-06-01 23:55:00|2389.7|2387.7|2388.7|2386.7|2390.4|2387.7|2388.2|2385.6|90
1685577600000|2023-06-01 00:00:00|2356.5|2353.5|2354.7|2351.7|2356.8|2353.8|2354.1|2351.4|162
1685577900000|2023-06-01 00:05:00|2354.4|2351.4|2353.8|2351.8|2354.4|2352|2352.9|2350.1|152
1685578200000|2023-06-01 00:10:00|2353.9|2351.9|2354.7|2351.7|2356.2|2353.2|2353.9|2351.2|173
1685578500000|2023-06-01 00:15:00|2354.8|2351.8|2353.8|2350.8|2355|2352.1|2353|2350.1|198
1685578800000|2023-06-01 00:20:00|2353.9|2350.9|2354.9|2351.9|2355.2|2352.4|2353.7|2350.8|153
1685579100000|2023-06-01 00:25:00|2354.8|2351.8|2353.4|2350.4|2354.9|2352.4|2352.9|2350.2|112
1685579400000|2023-06-01 00:30:00|2353.3|2350.3|2353.4|2350.4|2353.5|2351|2351.9|2349.4|126
1685579700000|2023-06-01 00:35:00|2353.6|2350.6|2352.9|2349.9|2354.1|2351.1|2352.1|2349.8|121
1685580000000|2023-06-01 00:40:00|2353|2350|2351.2|2348.2|2353.4|2350.5|2350.5|2348|159
1685580300000|2023-06-01 00:45:00|2351|2348|2352.7|2349.7|2353|2350.7|2350.7|2348|140
1685580600000|2023-06-01 00:50:00|2352.3|2350.3|2353.1|2350.1|2354.4|2351.5|2352.2|2349.7|208
1685580900000|2023-06-01 00:55:00|2353|2350|2353.2|2350.2|2353.5|2350.8|2351.4|2348.9|195
1685581200000|2023-06-01 01:00:00|2353.3|2350.3|2356.5|2353.5|2357|2354.3|2352.8|2350.1|477
1685581500000|2023-06-01 01:05:00|2356.4|2353.4|2355.4|2352.4|2357.6|2355.3|2353|2350.9|375
1685581800000|2023-06-01 01:10:00|2355.3|2352.3|2355.3|2352.3|2355.9|2353|2353|2350.7|372
1685582100000|2023-06-01 01:15:00|2355.4|2352.4|2355.5|2352.5|2355.7|2353.2|2351.9|2348.9|449
1685582400000|2023-06-01 01:20:00|2355.4|2352.4|2353.9|2350.9|2356.7|2353.8|2352.7|2350.2|397
1685582700000|2023-06-01 01:25:00|2353.7|2350.7|2354.2|2352.2|2356.4|2354|2353|2350.3|383
1685583000000|2023-06-01 01:30:00|2354.3|2352.3|2352.9|2350.9|2355.5|2352.8|2351.8|2349.2|392
1685583300000|2023-06-01 01:35:00|2353|2351|2350.4|2347.4|2354|2351|2349.7|2347.4|372
1685583600000|2023-06-01 01:40:00|2350.1|2347.1|2351.1|2348.1|2351.8|2349.2|2349.5|2346.9|333
1685583900000|2023-06-01 01:45:00|2351.3|2348.3|2355.1|2352.1|2357.3|2354.7|2350.6|2347.7|788
1685584200000|2023-06-01 01:50:00|2355|2352|2358.7|2355.7|2358.8|2356.1|2352.9|2350.5|468
1685584500000|2023-06-01 01:55:00|2358.6|2355.6|2360.4|2357.4|2361.7|2359.2|2358.1|2355.5|547
1685584800000|2023-06-01 02:00:00|2360.3|2357.3|2360.2|2357.2|2361.2|2358.6|2358.2|2355.6|493
1685585100000|2023-06-01 02:05:00|2359.6|2357.6|2357.9|2354.9|2360.3|2357.8|2355.4|2353|490
1685585400000|2023-06-01 02:10:00|2357.8|2355.8|2358.1|2356.1|2359.1|2356.4|2356.8|2354.1|424
1685585700000|2023-06-01 02:15:00|2358|2356|2355.3|2352.3|2359.4|2356.9|2354.8|2352.2|261
1685586000000|2023-06-01 02:20:00|2355.2|2352.2|2354.7|2351.7|2355.3|2352.3|2352.3|2349.8|282
1685586300000|2023-06-01 02:25:00|2353.8|2351.8|2353.4|2350.4|2354.6|2352.1|2352.4|2349.9|294
1685586600000|2023-06-01 02:30:00|2353.5|2350.5|2357|2354|2358.1|2355.3|2353.3|2350.3|582
1685586900000|2023-06-01 02:35:00|2357.1|2354.1|2357.6|2354.6|2359.2|2356.8|2356|2353.5|384
1685587200000|2023-06-01 02:40:00|2357.7|2354.7|2356.2|2354.2|2357.7|2354.8|2354.6|2352|476
1685587500000|2023-06-01 02:45:00|2356.9|2353.9|2355.7|2353.7|2358.7|2355.7|2355.1|2352.7|394
1685587800000|2023-06-01 02:50:00|2355.8|2353.8|2355.2|2352.2|2356.2|2353.8|2354.4|2351.6|280
1685588100000|2023-06-01 02:55:00|2355.3|2352.3|2356.5|2353.5|2357.3|2354.5|2354|2351.3|203
1685588400000|2023-06-01 03:00:00|2356.4|2353.4|2357.1|2355.1|2357.8|2355.3|2354|2351.5|309
1685588700000|2023-06-01 03:05:00|2357|2355|2359.1|2356.1|2360.1|2357.3|2356|2353.7|246
1685589000000|2023-06-01 03:10:00|2359.2|2356.2|2357.1|2354.1|2359.7|2356.9|2356.1|2353.6|313
1685589300000|2023-06-01 03:15:00|2357.2|2354.2|2355.8|2352.8|2357.2|2354.7|2354.7|2351.9|261
1685589600000|2023-06-01 03:20:00|2355.9|2352.9|2356.1|2353.1|2357.1|2354.4|2355|2352.6|261
1685589900000|2023-06-01 03:25:00|2356|2353|2356.5|2353.5|2357|2354.4|2355|2352.4|250
1685590200000|2023-06-01 03:30:00|2356.4|2353.4|2356.2|2354.2|2356.8|2354.2|2355.1|2352.6|148
1685590500000|2023-06-01 03:35:00|2356.3|2354.3|2357.6|2354.6|2357.8|2355.2|2354.7|2352.2|178
1685590800000|2023-06-01 03:40:00|2357.5|2354.5|2357.1|2355.1|2358.2|2355.3|2356|2353.6|150
1685591100000|2023-06-01 03:45:00|2357|2355|2355.7|2353.7|2357.8|2355.3|2355.5|2353|149
1685591400000|2023-06-01 03:50:00|2355.8|2353.8|2354.8|2352.8|2356.1|2353.8|2354.5|2352|134
1685591700000|2023-06-01 03:55:00|2354.9|2352.9|2353.6|2351.6|2357.4|2354.5|2353.6|2351|164
1685592000000|2023-06-01 04:00:00|2353.7|2351.7|2355.3|2352.3|2355.7|2353|2352.6|2350.3|221
1685592300000|2023-06-01 04:05:00|2355.1|2352.1|2357|2354|2357.5|2354.9|2354.3|2351.4|151
1685592600000|2023-06-01 04:10:00|2357.6|2354.6|2356.8|2353.8|2357.8|2355.1|2355.4|2352.9|166
1685592900000|2023-06-01 04:15:00|2357|2354|2355.6|2352.6|2359.4|2356.5|2354.1|2351.8|250
1685593200000|2023-06-01 04:20:00|2355.8|2352.8|2355.8|2352.8|2356.6|2353.6|2354.8|2352.3|135
1685593500000|2023-06-01 04:25:00|2355.6|2352.6|2356.4|2353.4|2357.1|2354.1|2355.2|2352.5|109
1685593800000|2023-06-01 04:30:00|2356.6|2353.6|2354.9|2352.9|2357.2|2354.5|2354.9|2352.5|139
1685594100000|2023-06-01 04:35:00|2355.8|2352.8|2353.5|2350.5|2356.3|2353.6|2353.1|2350.1|110
1685594400000|2023-06-01 04:40:00|2353.6|2350.6|2352.9|2349.9|2354.4|2351.4|2352.2|2349.7|128
1685594700000|2023-06-01 04:45:00|2352.6|2350.6|2353.8|2350.8|2354.7|2351.7|2352.3|2349.9|106
1685595000000|2023-06-01 04:50:00|2353.9|2350.9|2353.2|2350.2|2354.5|2351.5|2352.7|2350|107
1685595300000|2023-06-01 04:55:00|2353.3|2350.3|2351.6|2348.6|2353.3|2350.3|2351.4|2348.4|173
1685595600000|2023-06-01 05:00:00|2351.7|2348.7|2352.9|2349.9|2353.2|2350.2|2350.7|2347.7|227
1685595900000|2023-06-01 05:05:00|2352.4|2349.4|2353|2350|2353.7|2350.7|2351.9|2349.3|131
1685596200000|2023-06-01 05:10:00|2353.2|2350.2|2350.6|2347.6|2353.7|2350.7|2350.5|2347.5|210
1685596500000|2023-06-01 05:15:00|2351.3|2348.3|2352.2|2349.2|2352.6|2349.8|2350.9|2347.9|132
1685596800000|2023-06-01 05:20:00|2352.3|2349.3|2352.8|2349.8|2354.1|2351.2|2352.1|2349.1|143
1685597100000|2023-06-01 05:25:00|2352.9|2349.9|2352.8|2349.8|2353.4|2351|2351.2|2348.5|176
1685597400000|2023-06-01 05:30:00|2353.8|2350.8|2355.5|2353.5|2360.8|2357.8|2353.1|2350.1|547
1685597700000|2023-06-01 05:35:00|2355.4|2353.4|2355.5|2352.5|2356.1|2353.4|2351.9|2349.2|483
1685598000000|2023-06-01 05:40:00|2355.4|2352.4|2354.4|2351.4|2358.1|2355.1|2353.7|2351.3|336
1685598300000|2023-06-01 05:45:00|2354.6|2351.6|2354.8|2351.8|2355.7|2353.1|2352|2349.3|358
1685598600000|2023-06-01 05:50:00|2354.9|2351.9|2354.4|2351.4|2355.2|2352.3|2352.5|2350.1|282
1685598900000|2023-06-01 05:55:00|2354.3|2351.3|2353.4|2350.4|2354.6|2351.6|2352.2|2349.9|260
1685599200000|2023-06-01 06:00:00|2353.5|2350.5|2354.5|2351.5|2355.4|2352.6|2352.9|2350.3|418
1685599500000|2023-06-01 06:05:00|2354.4|2351.4|2355.8|2352.8|2356.2|2353.6|2352.9|2350.3|401
1685599800000|2023-06-01 06:10:00|2355.9|2352.9|2354.8|2351.8|2357|2354.6|2353.7|2350.7|379
1685600100000|2023-06-01 06:15:00|2354.9|2351.9|2355.8|2352.8|2356.5|2353.7|2353.4|2350.6|334
1685600400000|2023-06-01 06:20:00|2356|2353|2355.1|2352.1|2356.8|2354.2|2353.6|2351.3|379
1685600700000|2023-06-01 06:25:00|2355.2|2352.2|2356.8|2353.8|2357.7|2354.8|2353.8|2351.3|371
1685601000000|2023-06-01 06:30:00|2356.7|2353.7|2355.4|2352.4|2357.8|2355.3|2354.4|2351.8|558
1685601300000|2023-06-01 06:35:00|2355.5|2352.5|2356.1|2353.1|2356.3|2353.7|2354|2351.3|320
1685601600000|2023-06-01 06:40:00|2356|2353|2357.3|2354.3|2358.1|2355.3|2354.9|2352.2|330
1685601900000|2023-06-01 06:45:00|2357.2|2354.2|2355.5|2352.5|2357.9|2355.4|2354.2|2351.3|437
1685602200000|2023-06-01 06:50:00|2355.4|2352.4|2358.6|2355.6|2360|2357.4|2354.9|2352.3|437
1685602500000|2023-06-01 06:55:00|2358.3|2355.3|2357.4|2354.4|2358.7|2355.7|2355.7|2353.1|558
1685602800000|2023-06-01 07:00:00|2357.3|2354.3|2351.5|2348.5|2357.8|2354.8|2350.7|2348.2|728
1685603100000|2023-06-01 07:05:00|2351.4|2348.4|2344.9|2341.9|2352.3|2349.7|2342.1|2339.2|541
1685603400000|2023-06-01 07:10:00|2344.8|2341.8|2342.8|2339.8|2345.3|2342.8|2340.3|2337.5|574
1685603700000|2023-06-01 07:15:00|2342.9|2339.9|2339.5|2337.5|2346.1|2343.1|2339.4|2337.1|736
1685604000000|2023-06-01 07:20:00|2339.6|2337.6|2342|2340|2343.8|2341.3|2339.5|2337.5|465
1685604300000|2023-06-01 07:25:00|2341.9|2339.9|2339.5|2336.5|2342.2|2339.9|2338.5|2335.9|313
1685604600000|2023-06-01 07:30:00|2339.6|2336.6|2334.8|2331.8|2340.7|2337.8|2333.6|2330.7|434
1685604900000|2023-06-01 07:35:00|2334.6|2331.6|2335.5|2333.5|2336.9|2334.2|2333.6|2330.9|487
1685605200000|2023-06-01 07:40:00|2335.4|2333.4|2335.2|2332.2|2336.4|2333.8|2333.7|2331.1|381
1685605500000|2023-06-01 07:45:00|2335|2332|2333.4|2330.4|2335.3|2332.7|2332.8|2330.2|354
1685605800000|2023-06-01 07:50:00|2333|2330|2335.2|2332.2|2335.2|2332.7|2332.2|2329.3|234
1685606100000|2023-06-01 07:55:00|2335.1|2332.1|2334.8|2331.8|2336.7|2333.7|2334.1|2331.6|308
1685606400000|2023-06-01 08:00:00|2334.7|2331.7|2330.6|2328.6|2334.8|2331.8|2330.6|2328.4|351
1685606700000|2023-06-01 08:05:00|2330.7|2328.7|2330.2|2327.2|2332.5|2330.2|2329|2326.5|409
1685607000000|2023-06-01 08:10:00|2330.1|2327.1|2331.2|2329.2|2335.4|2332.5|2330.1|2327.1|367
1685607300000|2023-06-01 08:15:00|2331.3|2329.3|2333.5|2330.5|2333.7|2330.7|2329.6|2327.2|270
1685607600000|2023-06-01 08:20:00|2333.4|2330.4|2333.2|2330.2|2334|2331|2331|2328.4|273
1685607900000|2023-06-01 08:25:00|2333.1|2330.1|2332.8|2329.8|2333.4|2331.2|2331.1|2328.4|203
1685608200000|2023-06-01 08:30:00|2332.6|2329.6|2331.8|2328.8|2332.9|2330.1|2331.7|2328.8|191
1685608500000|2023-06-01 08:35:00|2331.7|2328.7|2329.3|2327.3|2331.8|2329.6|2329.1|2326.5|266
1685608800000|2023-06-01 08:40:00|2329.7|2326.7|2331.2|2328.2|2332.2|2329.6|2329.3|2326.7|235
1685609100000|2023-06-01 08:45:00|2331.1|2328.1|2333.5|2330.5|2333.7|2330.8|2330.2|2327.2|229
1685609400000|2023-06-01 08:50:00|2333.4|2330.4|2335.9|2332.9|2336.1|2333.1|2333.4|2330.4|241
1685609700000|2023-06-01 08:55:00|2336|2333|2336.4|2333.4|2337.2|2334.2|2334.5|2331.5|279
1685610000000|2023-06-01 09:00:00|2336.3|2333.3|2336.8|2333.8|2336.9|2333.9|2334.2|2331.2|310
1685610300000|2023-06-01 09:05:00|2336.7|2333.7|2339.3|2336.3|2339.5|2336.5|2335.8|2332.8|190
1685610600000|2023-06-01 09:10:00|2339.4|2336.4|2337.1|2334.1|2339.4|2336.4|2336|2333|195
1685610900000|2023-06-01 09:15:00|2336.9|2333.9|2336.7|2334.7|2337.8|2335.2|2335.3|2332.9|225
1685611200000|2023-06-01 09:20:00|2336.8|2334.8|2337.9|2334.9|2338.9|2335.9|2336.7|2334|154
1685611500000|2023-06-01 09:25:00|2338|2335|2339.2|2336.2|2339.5|2336.5|2337.2|2334.4|172
1685611800000|2023-06-01 09:30:00|2339.3|2336.3|2340.4|2337.4|2341.4|2338.6|2338.9|2336.1|217
1685612100000|2023-06-01 09:35:00|2340.5|2337.5|2340.9|2337.9|2341.3|2338.7|2339.5|2337|183
1685612400000|2023-06-01 09:40:00|2340.8|2337.8|2341|2338|2342.2|2339.3|2340.1|2337.2|189
1685612700000|2023-06-01 09:45:00|2341.1|2338.1|2342.7|2339.7|2343.3|2340.3|2340.7|2337.9|226
1685613000000|2023-06-01 09:50:00|2342.8|2339.8|2344|2341|2344.2|2341.4|2341.9|2339.2|180
1685613300000|2023-06-01 09:55:00|2343.9|2340.9|2345.9|2342.9|2346.2|2343.2|2343.6|2340.6|241
1685613600000|2023-06-01 10:00:00|2346|2343|2343.9|2341.9|2347.7|2345.2|2343.5|2341.5|313
1685613900000|2023-06-01 10:05:00|2344.3|2341.3|2345.1|2343.1|2345.5|2343.5|2343.5|2341|229
1685614200000|2023-06-01 10:10:00|2345|2343|2344.4|2342.4|2346.3|2343.9|2343.2|2340.9|198
1685614500000|2023-06-01 10:15:00|2344.1|2342.1|2347.2|2345.2|2347.3|2345.3|2343.9|2341.9|235
1685614800000|2023-06-01 10:20:00|2347.3|2345.3|2348.3|2346.3|2349.7|2347.4|2347.3|2345.3|218
1685615100000|2023-06-01 10:25:00|2348.2|2346.2|2349.3|2347.3|2350.1|2347.9|2347.7|2345.3|233
1685615400000|2023-06-01 10:30:00|2349.4|2347.4|2349.7|2347.7|2351.4|2348.9|2348.6|2346.4|279
1685615700000|2023-06-01 10:35:00|2349.6|2347.6|2350.5|2348.5|2352|2349.4|2349.3|2346.8|230
1685616000000|2023-06-01 10:40:00|2350.6|2348.6|2351.6|2349.6|2353.3|2350.7|2350.3|2348.2|301
1685616300000|2023-06-01 10:45:00|2351.7|2349.7|2353.7|2350.7|2353.7|2351.2|2351|2348.6|286
1685616600000|2023-06-01 10:50:00|2353.8|2350.8|2351.4|2349.4|2354.3|2352|2351.1|2348.8|314
1685616900000|2023-06-01 10:55:00|2351.8|2348.8|2351.6|2349.6|2352.5|2350|2350|2347.3|346
1685617200000|2023-06-01 11:00:00|2352.2|2349.2|2350|2347|2352.6|2350.1|2349.5|2346.8|449
1685617500000|2023-06-01 11:05:00|2349.9|2346.9|2352.1|2349.1|2353.2|2350.7|2349.1|2346.7|311
1685617800000|2023-06-01 11:10:00|2352|2349|2352.9|2349.9|2353.6|2350.9|2351.5|2348.5|334
1685618100000|2023-06-01 11:15:00|2352.8|2349.8|2353.2|2351.2|2353.8|2351.4|2351|2348.5|272
1685618400000|2023-06-01 11:20:00|2353|2351|2351.5|2348.5|2353.2|2351.2|2349.8|2347.8|304
1685618700000|2023-06-01 11:25:00|2351.4|2348.4|2351.2|2349.2|2352.7|2350.3|2350.4|2347.8|372
1685619000000|2023-06-01 11:30:00|2351.4|2349.4|2353.9|2350.9|2353.9|2351.3|2350.9|2348.4|285
1685619300000|2023-06-01 11:35:00|2353.8|2350.8|2350.7|2348.7|2353.8|2351.3|2350.6|2348.6|265
1685619600000|2023-06-01 11:40:00|2350.8|2348.8|2350.6|2348.6|2352.6|2350.1|2350.1|2347.5|200
1685619900000|2023-06-01 11:45:00|2350.7|2348.7|2352.4|2350.4|2353.3|2351.1|2350|2347.5|222
1685620200000|2023-06-01 11:50:00|2352.3|2350.3|2352.1|2350.1|2353|2350.9|2351.2|2348.6|217
1685620500000|2023-06-01 11:55:00|2351.9|2349.9|2351|2349|2353.2|2350.6|2350.9|2348.4|263
1685620800000|2023-06-01 12:00:00|2351.1|2349.1|2347.9|2345.9|2351.1|2349.1|2344.7|2342.7|472
1685621100000|2023-06-01 12:05:00|2348|2346|2350|2348|2350.6|2348.4|2346.6|2344.6|415
1685621400000|2023-06-01 12:10:00|2349.9|2347.9|2350.3|2347.3|2351.7|2349.2|2349.6|2346.8|292
1685621700000|2023-06-01 12:15:00|2350.1|2347.1|2344.9|2342.9|2355.1|2349.8|2341.7|2334.4|1003
1685622000000|2023-06-01 12:20:00|2345|2343|2341.1|2338.1|2345|2343|2338.4|2336.1|869
1685622300000|2023-06-01 12:25:00|2341|2338|2346|2343|2348.3|2345.7|2339.7|2337.2|518
1685622600000|2023-06-01 12:30:00|2346.2|2343.2|2346|2343|2353.3|2350.3|2345|2342|1045
1685622900000|2023-06-01 12:35:00|2346.1|2343.1|2351|2349|2351.2|2349.2|2344|2341.4|604
1685623200000|2023-06-01 12:40:00|2350.9|2348.9|2345.7|2343.7|2352.5|2350.5|2344.9|2342.9|654
1685623500000|2023-06-01 12:45:00|2345.6|2343.6|2349|2347|2349.7|2347.7|2344.6|2342.6|691
1685623800000|2023-06-01 12:50:00|2348.8|2346.8|2352.5|2350.5|2353.1|2351.1|2348.2|2346.2|641
1685624100000|2023-06-01 12:55:00|2352.6|2350.6|2352.6|2350.6|2352.8|2350.8|2349.8|2347.8|693
1685624400000|2023-06-01 13:00:00|2352.5|2350.5|2355.8|2353.8|2356.8|2354.8|2350.3|2348.3|766
1685624700000|2023-06-01 13:05:00|2355.7|2353.7|2358|2355|2361.9|2359.6|2354.8|2352.8|851
1685625000000|2023-06-01 13:10:00|2357.9|2354.9|2350.7|2348.7|2358.4|2356.4|2349.2|2347.2|749
1685625300000|2023-06-01 13:15:00|2350.8|2348.8|2353.6|2351.6|2355.1|2353.1|2350.6|2348.6|702
1685625600000|2023-06-01 13:20:00|2353.5|2351.5|2352.6|2350.6|2353.9|2351.9|2350.3|2348.3|597
1685625900000|2023-06-01 13:25:00|2352.7|2350.7|2353.5|2351.5|2354.6|2352.6|2352.1|2350.1|473
1685626200000|2023-06-01 13:30:00|2353.4|2351.4|2361.6|2359.6|2361.8|2359.8|2350.5|2348.5|874
1685626500000|2023-06-01 13:35:00|2361.7|2359.7|2360|2358|2363.2|2361.2|2355.7|2353.2|1046
1685626800000|2023-06-01 13:40:00|2359.7|2357.7|2362.8|2359.8|2362.8|2360.1|2356.2|2353.6|945
1685627100000|2023-06-01 13:45:00|2363.1|2360.1|2361.4|2359.4|2368.2|2366.1|2359.7|2356.8|1018
1685627400000|2023-06-01 13:50:00|2361.6|2359.6|2369.4|2367.4|2371.4|2368.9|2361|2358.9|1003
1685627700000|2023-06-01 13:55:00|2369.8|2367.8|2367.1|2364.1|2373.4|2370.7|2366.9|2363.9|678
1685628000000|2023-06-01 14:00:00|2366.7|2363.7|2371.2|2369.2|2379.2|2376.2|2366.7|2363.7|1404
1685628300000|2023-06-01 14:05:00|2371.4|2369.4|2368.8|2366.8|2371.4|2369.4|2364|2361.8|1014
1685628600000|2023-06-01 14:10:00|2368.9|2366.9|2370.1|2368.1|2372.8|2370.8|2365.7|2363.7|854
1685628900000|2023-06-01 14:15:00|2369.9|2367.9|2367.5|2365.5|2373.1|2370.9|2364.8|2362.4|825
1685629200000|2023-06-01 14:20:00|2367.6|2365.6|2372.5|2370.5|2373.3|2371.3|2365.2|2363.2|765
1685629500000|2023-06-01 14:25:00|2373.1|2371.1|2366.4|2364.4|2374.8|2372.8|2364.7|2362.2|675
1685629800000|2023-06-01 14:30:00|2366.3|2364.3|2374.2|2372.2|2375|2373|2365.4|2363.2|831
1685630100000|2023-06-01 14:35:00|2374.3|2372.3|2371.3|2369.3|2374.5|2372.5|2370|2367.8|693
1685630400000|2023-06-01 14:40:00|2371.1|2369.1|2375.9|2373.9|2378|2376|2370.5|2368.3|675
1685630700000|2023-06-01 14:45:00|2375.8|2373.8|2376|2374|2376.4|2374.4|2373|2371|758
1685631000000|2023-06-01 14:50:00|2376.1|2374.1|2374.8|2372.8|2377.3|2375.3|2373.4|2371.4|642
1685631300000|2023-06-01 14:55:00|2374.9|2372.9|2377|2375|2378.6|2376.6|2373|2371|523
1685631600000|2023-06-01 15:00:00|2377.1|2375.1|2377.5|2375.5|2379.8|2377.8|2375.2|2373.2|606
1685631900000|2023-06-01 15:05:00|2377.6|2375.6|2383.6|2381.6|2383.7|2381.7|2377.6|2375.6|620
1685632200000|2023-06-01 15:10:00|2383.7|2381.7|2384.9|2382.9|2386.2|2384.2|2381.1|2379.1|625
1685632500000|2023-06-01 15:15:00|2384.8|2382.8|2384.1|2382.1|2388.4|2386.4|2383.8|2381.6|727
1685632800000|2023-06-01 15:20:00|2384.2|2382.2|2386.1|2384.1|2386.3|2384.3|2381.7|2379.7|579
1685633100000|2023-06-01 15:25:00|2386.4|2384.4|2386.1|2384.1|2387.6|2385.6|2384.4|2382.4|418
1685633400000|2023-06-01 15:30:00|2386|2384|2391.8|2389.8|2392.2|2389.9|2385.7|2383.2|462
1685633700000|2023-06-01 15:35:00|2391.9|2389.9|2390.7|2388.7|2393.7|2391.7|2389.2|2387.1|564
1685634000000|2023-06-01 15:40:00|2390.3|2388.3|2390.3|2388.3|2391.8|2389.8|2387.8|2385.6|451
1685634300000|2023-06-01 15:45:00|2390.4|2388.4|2389.2|2387.2|2391.3|2389.3|2389|2386.8|520
1685634600000|2023-06-01 15:50:00|2389.3|2387.3|2392.2|2390.2|2392.8|2390.8|2389.1|2387.1|400
1685634900000|2023-06-01 15:55:00|2392.3|2390.3|2391.2|2389.2|2392.8|2390.8|2389.7|2387.7|379
1685635200000|2023-06-01 16:00:00|2391.3|2389.3|2390.2|2388.2|2393.2|2391.2|2390.1|2387.7|417
1685635500000|2023-06-01 16:05:00|2390.3|2388.3|2390.8|2388.8|2391|2389|2389|2386.6|343
1685635800000|2023-06-01 16:10:00|2390.7|2388.7|2392.6|2390.6|2392.7|2390.7|2390|2388|328
1685636100000|2023-06-01 16:15:00|2392.5|2390.5|2389.7|2387.7|2393.4|2391|2389.5|2387.5|326
1685636400000|2023-06-01 16:20:00|2389.6|2387.6|2386.6|2384.6|2389.8|2387.8|2385.6|2383.6|365
1685636700000|2023-06-01 16:25:00|2386.7|2384.7|2388.3|2386.3|2388.7|2386.7|2386.6|2384.6|291
1685637000000|2023-06-01 16:30:00|2388.4|2386.4|2388.3|2386.3|2389.8|2387.8|2387.2|2385.2|282
1685637300000|2023-06-01 16:35:00|2388.2|2386.2|2387.5|2385.5|2388.3|2386.3|2386.3|2384.3|298
1685637600000|2023-06-01 16:40:00|2387.9|2385.9|2385.3|2383.3|2388.2|2386.2|2385.3|2382.9|281
1685637900000|2023-06-01 16:45:00|2385.4|2383.4|2386.9|2384.9|2387.1|2385.1|2384.7|2382.5|274
1685638200000|2023-06-01 16:50:00|2386.8|2384.8|2387.9|2385.9|2388.1|2386.1|2385.9|2383.9|311
1685638500000|2023-06-01 16:55:00|2388|2386|2386.8|2384.8|2388.1|2386.1|2385.9|2383.9|269
1685638800000|2023-06-01 17:00:00|2386.7|2384.7|2384.8|2382.8|2386.9|2384.8|2384.5|2382.4|335
1685639100000|2023-06-01 17:05:00|2384.9|2382.9|2387.1|2385.1|2387.3|2385.3|2384.1|2382|264
1685639400000|2023-06-01 17:10:00|2387.2|2385.2|2388.6|2386.6|2389.4|2387.4|2387.1|2385.1|205
1685639700000|2023-06-01 17:15:00|2388.7|2386.7|2387.7|2385.7|2389.3|2387.3|2387.6|2385.5|249
1685640000000|2023-06-01 17:20:00|2387.8|2385.8|2389.2|2387.2|2389.8|2387.8|2386.1|2384.1|348
1685640300000|2023-06-01 17:25:00|2388.7|2386.7|2390.6|2388.6|2391.5|2389.5|2388.2|2386.2|291
1685640600000|2023-06-01 17:30:00|2390.5|2388.5|2388.4|2386.4|2390.7|2388.7|2388.2|2386.2|247
1685640900000|2023-06-01 17:35:00|2388.3|2386.3|2388.7|2386.7|2389.4|2387.4|2387.6|2385.5|223
1685641200000|2023-06-01 17:40:00|2388.6|2386.6|2388.6|2385.6|2389.4|2387.3|2387.7|2385.5|229
1685641500000|2023-06-01 17:45:00|2388.2|2386.2|2388.9|2386.9|2389.8|2387.8|2388.1|2386.1|207
1685641800000|2023-06-01 17:50:00|2388.8|2386.8|2390.3|2388.3|2391.8|2389.8|2388.7|2386.6|226
1685642100000|2023-06-01 17:55:00|2390.2|2388.2|2390.7|2388.7|2391|2389|2389.6|2387.6|212
1685642400000|2023-06-01 18:00:00|2390.8|2388.8|2390.2|2388.2|2391.6|2389.3|2390.1|2388.1|144
1685642700000|2023-06-01 18:05:00|2390.1|2388.1|2389.8|2387.8|2390.3|2388.3|2388.7|2386.7|141
1685643000000|2023-06-01 18:10:00|2389.7|2387.7|2388.8|2386.8|2390.4|2388.4|2388.8|2386.8|142
1685643300000|2023-06-01 18:15:00|2388.9|2386.9|2388.5|2386.5|2389.5|2387.5|2388.2|2386.2|118
1685643600000|2023-06-01 18:20:00|2388.4|2386.4|2388.4|2386.4|2388.6|2386.6|2387.3|2385|118
1685643900000|2023-06-01 18:25:00|2388.3|2386.3|2388.6|2386.6|2388.7|2386.7|2386.9|2384.7|233
1685644200000|2023-06-01 18:30:00|2388.5|2386.5|2388.4|2386.4|2389.7|2387.7|2388.3|2386.3|145
1685644500000|2023-06-01 18:35:00|2388.5|2386.5|2387.9|2385.9|2389|2387|2387.7|2385.7|98
1685644800000|2023-06-01 18:40:00|2387.8|2385.8|2387.7|2385.7|2389.1|2387.1|2387.1|2385.1|150
1685645100000|2023-06-01 18:45:00|2387.6|2385.6|2387.5|2385.5|2387.8|2385.8|2386.9|2384.9|140
1685645400000|2023-06-01 18:50:00|2387.4|2385.4|2385.7|2383.7|2387.5|2385.5|2385.1|2383.1|138
1685645700000|2023-06-01 18:55:00|2385.6|2383.6|2385.6|2383.6|2386.1|2384.1|2384.6|2382.6|219
1685646000000|2023-06-01 19:00:00|2386|2384|2388.4|2386.4|2388.9|2386.9|2386|2384|159
1685646300000|2023-06-01 19:05:00|2388.5|2386.5|2387.6|2385.6|2388.7|2386.7|2387.1|2385.1|163
1685646600000|2023-06-01 19:10:00|2387.5|2385.5|2388.1|2386.1|2388.3|2386.3|2387|2385|108
1685646900000|2023-06-01 19:15:00|2388.2|2386.2|2387.8|2385.8|2388.4|2386.4|2387.1|2385.1|85
1685647200000|2023-06-01 19:20:00|2388.1|2386.1|2390.1|2388.1|2390.2|2388.2|2388.1|2386.1|123
1685647500000|2023-06-01 19:25:00|2390.3|2388.3|2390.1|2388.1|2390.4|2388.3|2389.6|2387.4|76
1685647800000|2023-06-01 19:30:00|2390|2388|2388.7|2386.7|2390.2|2388.2|2388.6|2386.6|157
1685648100000|2023-06-01 19:35:00|2388.6|2386.6|2388.6|2386.6|2389.2|2387.2|2388|2385.9|119
1685648400000|2023-06-01 19:40:00|2388.5|2386.5|2387.8|2385.8|2389.3|2387.1|2387.7|2385.7|212
1685648700000|2023-06-01 19:45:00|2387.7|2385.7|2389.1|2387.1|2389.7|2387.7|2387.6|2385.6|204
1685649000000|2023-06-01 19:50:00|2389.2|2387.2|2389.1|2387.1|2389.8|2387.8|2388.6|2386.6|177
1685649300000|2023-06-01 19:55:00|2389.2|2387.2|2389.5|2387.5|2389.8|2387.6|2388.3|2386.1|213
1685649600000|2023-06-01 20:00:00|2389.3|2387.3|2390.3|2388.3|2390.6|2388.6|2389|2387|88
1685649900000|2023-06-01 20:05:00|2390.4|2388.4|2389.9|2387.9|2390.5|2388.4|2389.4|2387.2|69
1685650200000|2023-06-01 20:10:00|2390|2388|2389.9|2387.9|2390.2|2388.2|2389.5|2387.5|66
1685650500000|2023-06-01 20:15:00|2389.8|2387.8|2389.5|2387.5|2390.1|2388.1|2389.2|2387.2|90
1685650800000|2023-06-01 20:20:00|2389.1|2387.1|2389.3|2387.3|2389.6|2387.6|2388.9|2386.9|55
1685651100000|2023-06-01 20:25:00|2389.4|2387.4|2388.8|2386.8|2389.5|2387.5|2388.7|2386.2|65
1685651400000|2023-06-01 20:30:00|2388.9|2386.9|2389|2387|2389.5|2387.2|2388.5|2386.1|49
1685651700000|2023-06-01 20:35:00|2389.4|2386.4|2391.1|2388.1|2391.1|2388.6|2388.9|2386.3|61
1685652000000|2023-06-01 20:40:00|2390.1|2388.4|2389.9|2387.9|2391|2388.5|2389.9|2387.4|51
1685652300000|2023-06-01 20:45:00|2389.8|2387.8|2389.8|2387.8|2390.7|2388.4|2389.2|2386.2|74
1685652600000|2023-06-01 20:50:00|2390.1|2387.1|2390.1|2387.1|2390.4|2388|2388.7|2386.4|89
1685652900000|2023-06-01 20:55:00|2389.9|2387.9|2389.5|2386.5|2389.9|2387.9|2388.4|2383.8|76
1685656800000|2023-06-01 22:00:00|2389.7|2384.7|2388.3|2385.3|2390.2|2386|2387.5|2380.6|95
1685657100000|2023-06-01 22:05:00|2388.4|2385.4|2388.3|2385.3|2388.8|2386.3|2387.2|2384.2|68
1685657400000|2023-06-01 22:10:00|2388.7|2385.7|2388.9|2386.9|2389.7|2387|2388.3|2385.6|103
1685657700000|2023-06-01 22:15:00|2389.3|2386.3|2389.2|2387.2|2389.9|2387.2|2388.7|2386.2|51
1685658000000|2023-06-01 22:20:00|2389|2387|2389.8|2386.8|2390.4|2387.6|2389|2386.4|52
1685658300000|2023-06-01 22:25:00|2390.1|2387.1|2390.2|2387.2|2390.2|2387.5|2389.5|2386.5|53
1685658600000|2023-06-01 22:30:00|2389.7|2386.7|2388.8|2385.8|2389.9|2387.1|2388.3|2385.6|83
1685658900000|2023-06-01 22:35:00|2388.7|2385.7|2387.9|2384.9|2389.1|2386.5|2387.5|2384.5|69
1685659200000|2023-06-01 22:40:00|2387.7|2384.7|2387.7|2384.7|2388.5|2386.1|2387.2|2384.3|94
1685659500000|2023-06-01 22:45:00|2387.8|2384.8|2387.6|2384.6|2388.1|2385.5|2386.9|2384.2|66
1685659800000|2023-06-01 22:50:00|2387.7|2384.7|2388.8|2386.8|2389.7|2386.8|2387.1|2384.4|85
1685660100000|2023-06-01 22:55:00|2389.4|2386.4|2389.2|2387.2|2390.2|2387.3|2389|2386|63
1685660400000|2023-06-01 23:00:00|2389.1|2387.1|2387.6|2385.6|2389.7|2387.1|2387.1|2384.4|104
1685660700000|2023-06-01 23:05:00|2388|2385|2387.6|2384.6|2388|2385.5|2387|2384.5|68
1685661000000|2023-06-01 23:10:00|2387.7|2384.7|2388.4|2385.4|2388.4|2385.5|2387|2384.5|58
1685661300000|2023-06-01 23:15:00|2388.2|2385.2|2387.3|2385.3|2388.5|2386.1|2387.1|2384.5|68
1685661600000|2023-06-01 23:20:00|2387|2385|2387|2384|2388|2385.4|2386.6|2383.8|70
1685661900000|2023-06-01 23:25:00|2387.1|2384.1|2387.7|2384.7|2387.8|2384.8|2386.5|2383.9|53
1685662200000|2023-06-01 23:30:00|2387.3|2385.3|2388.3|2386.3|2388.7|2386.3|2387.1|2384.5|56
1685662500000|2023-06-01 23:35:00|2388.4|2386.4|2388.3|2386.3|2389|2386.5|2388.2|2385.7|37
1685662800000|2023-06-01 23:40:00|2388.2|2386.2|2388.4|2386.4|2389|2386.5|2388.1|2385.7|65
1685663100000|2023-06-01 23:45:00|2388.5|2386.5|2390.2|2387.2|2390.2|2387.7|2388.2|2385.7|68
1685663400000|2023-06-01 23:50:00|2390.1|2387.1|2389.6|2387.6|2390.3|2387.9|2389.4|2386.9|46
1685663700000|2023-06-01 23:55:00|2389.7|2387.7|2388.7|2386.7|2390.4|2387.7|2388.2|2385.6|90
1685664000000|2023-06-02 00:00:00|2388.6|2386.6|2386.8|2384.8|2390.1|2387.5|2386.7|2384.3|136
1685664300000|2023-06-02 00:05:00|2387.5|2384.5|2387.7|2385.7|2388.8|2386.5|2386.8|2384.4|148
1685664600000|2023-06-02 00:10:00|2387.8|2385.8|2386.7|2384.7|2389.2|2386.7|2385.8|2383.3|145
1685664900000|2023-06-02 00:15:00|2386.6|2384.6|2386.5|2384.5|2387.3|2384.9|2386.1|2383.8|105
1685665200000|2023-06-02 00:20:00|2387.2|2384.2|2388.4|2385.4|2388.4|2385.8|2386.3|2383.4|123
1685665500000|2023-06-02 00:25:00|2387.4|2385.6|2387.4|2385.4|2388.3|2385.7|2386.8|2384.5|65
1685665800000|2023-06-02 00:30:00|2387.3|2385.3|2387.9|2384.9|2388.4|2385.9|2386.6|2384|123
1685666100000|2023-06-02 00:35:00|2388|2385|2386.4|2384.4|2388.2|2385.6|2386.3|2383.9|77
1685666400000|2023-06-02 00:40:00|2386.5|2384.5|2387.3|2385.3|2388.4|2385.9|2386.4|2383.9|91
1685666700000|2023-06-02 00:45:00|2387.2|2385.2|2385.7|2383.7|2387.4|2385.3|2385.3|2383|120
1685667000000|2023-06-02 00:50:00|2385.6|2383.6|2386.3|2384.3|2387.5|2385|2385.6|2383.1|147
1685667300000|2023-06-02 00:55:00|2386.1|2384.1|2386.3|2384.3|2387|2384.4|2385.8|2383.5|64
1685667600000|2023-06-02 01:00:00|2386.2|2384.2|2387.8|2385.8|2388.6|2385.9|2385.2|2382.8|357
1685667900000|2023-06-02 01:05:00|2388|2386|2385.3|2383.3|2388.6|2386.3|2384.3|2381.8|269
1685668200000|2023-06-02 01:10:00|2385.4|2383.4|2385.7|2382.7|2386.6|2384.2|2384.1|2381.7|181
1685668500000|2023-06-02 01:15:00|2385.2|2383.2|2385.1|2383.1|2386.7|2384.3|2384.1|2381.6|183
1685668800000|2023-06-02 01:20:00|2385.3|2383.3|2383.7|2381.7|2386.1|2383.6|2382.6|2380.3|228
1685669100000|2023-06-02 01:25:00|2383.8|2381.8|2383.1|2381.1|2385.3|2382.8|2382.6|2380|275
1685669400000|2023-06-02 01:30:00|2383|2381|2381.8|2379.8|2384.2|2381.7|2381.5|2379|239
1685669700000|2023-06-02 01:35:00|2382.3|2379.3|2383.4|2380.4|2385|2382.4|2380|2377.4|439
1685670000000|2023-06-02 01:40:00|2383.5|2380.5|2382.3|2380.3|2383.9|2381.4|2381.8|2379.4|284
1685670300000|2023-06-02 01:45:00|2383|2380|2387.5|2385.5|2389.2|2386.3|2382.3|2379.9|476
1685670600000|2023-06-02 01:50:00|2388.3|2385.3|2386.9|2383.9|2388.7|2386|2385.3|2382.8|409
1685670900000|2023-06-02 01:55:00|2386.8|2383.8|2386.9|2383.9|2388.7|2386.1|2386|2383.5|376
1685671200000|2023-06-02 02:00:00|2387|2384|2387.2|2385.2|2388.2|2385.5|2385|2382.5|334
1685671500000|2023-06-02 02:05:00|2387.9|2384.9|2389.3|2386.3|2389.8|2387|2387.2|2384.7|279
1685671800000|2023-06-02 02:10:00|2389.4|2386.4|2390.5|2387.5|2391.5|2389.1|2387.8|2385.4|392
1685672100000|2023-06-02 02:15:00|2390.1|2388.1|2390.3|2388.3|2391.1|2388.4|2389.1|2386.9|165
1685672400000|2023-06-02 02:20:00|2390.2|2388.2|2389.2|2387.2|2391.4|2389|2388.6|2386.3|219
1685672700000|2023-06-02 02:25:00|2389.1|2387.1|2389.6|2386.6|2390|2387.5|2388.5|2386.3|151
1685673000000|2023-06-02 02:30:00|2388.8|2386.8|2393.5|2391.5|2394.7|2392.1|2388.7|2386.3|379
1685673300000|2023-06-02 02:35:00|2393.6|2391.6|2394.1|2392.1|2395.3|2392.8|2391.2|2388.8|338
1685673600000|2023-06-02 02:40:00|2394.7|2391.7|2394.2|2392.2|2395.8|2393.3|2393.6|2391.1|211
1685673900000|2023-06-02 02:45:00|2394.3|2392.3|2397.6|2394.6|2397.7|2395.1|2393.7|2391.4|263
1685674200000|2023-06-02 02:50:00|2397.7|2394.7|2397.1|2395.1|2399.6|2397.2|2396.2|2394|359
1685674500000|2023-06-02 02:55:00|2397.2|2395.2|2398.7|2396.7|2399.3|2396.7|2397.1|2394.7|317
1685674800000|2023-06-02 03:00:00|2398.8|2395.7|2399.2|2397.2|2400.2|2397.7|2397|2394.6|368
1685675100000|2023-06-02 03:05:00|2399.1|2397.1|2398.1|2396.1|2401.2|2398.4|2398.1|2395.6|367
1685675400000|2023-06-02 03:10:00|2398.2|2396.2|2400.8|2398.8|2401.4|2399|2397.5|2395.1|308
1685675700000|2023-06-02 03:15:00|2400.9|2398.9|2402.8|2399.8|2403|2400.1|2399.6|2397.3|278
1685676000000|2023-06-02 03:20:00|2402.9|2399.9|2403.2|2400.2|2403.5|2400.8|2401.5|2399|269
1685676300000|2023-06-02 03:25:00|2403.3|2400.3|2400.8|2397.8|2403.4|2400.5|2400.2|2397.6|222
1685676600000|2023-06-02 03:30:00|2400.7|2397.7|2398.1|2395.1|2400.8|2398.3|2397.2|2394.4|229
1685676900000|2023-06-02 03:35:00|2398|2395|2396.7|2394.7|2398.3|2395.9|2396.2|2393.8|163
1685677200000|2023-06-02 03:40:00|2397.1|2394.1|2397.6|2394.6|2398.2|2395.4|2396.5|2393.7|131
1685677500000|2023-06-02 03:45:00|2397.7|2394.7|2399.7|2396.7|2399.9|2397.6|2396.8|2394.3|196
1685677800000|2023-06-02 03:50:00|2399.8|2396.8|2398.2|2396.2|2400|2397.3|2397.8|2395.3|163
1685678100000|2023-06-02 03:55:00|2398.7|2395.7|2398|2396|2399.5|2397.1|2397.8|2395.3|120
1685678400000|2023-06-02 04:00:00|2398.8|2395.8|2398.1|2395.1|2398.9|2396.6|2397.1|2394.6|145
1685678700000|2023-06-02 04:05:00|2397.8|2395.8|2396.9|2394.9|2398.7|2396.3|2396.7|2394.5|128
1685679000000|2023-06-02 04:10:00|2396.8|2394.8|2396.1|2394.1|2397.1|2395.1|2395.5|2393|105
1685679300000|2023-06-02 04:15:00|2395.8|2393.8|2396.8|2394.8|2397.6|2395.3|2395.8|2393.2|151
1685679600000|2023-06-02 04:20:00|2396.7|2394.7|2396.7|2394.7|2397.6|2395|2396|2393.6|111
1685679900000|2023-06-02 04:25:00|2396.6|2394.6|2396.6|2393.6|2397.1|2394.6|2395.6|2392.6|124
1685680200000|2023-06-02 04:30:00|2396.7|2393.7|2395.8|2392.8|2396.8|2394.3|2395.2|2392.6|98
1685680500000|2023-06-02 04:35:00|2396|2393|2394.3|2392.3|2396.3|2393.3|2393.7|2391|177
1685680800000|2023-06-02 04:40:00|2394.4|2392.4|2395.1|2392.1|2395.7|2393.3|2394.1|2391.7|127
1685681100000|2023-06-02 04:45:00|2394.6|2392.6|2393.8|2391.8|2395.1|2392.7|2393.6|2391|133
1685681400000|2023-06-02 04:50:00|2394|2391|2393.4|2391.4|2394.7|2392.2|2393.2|2390.7|168
1685681700000|2023-06-02 04:55:00|2393.3|2391.3|2393.8|2391.8|2394.3|2391.8|2393.2|2390.2|141
1685682000000|2023-06-02 05:00:00|2393.7|2391.7|2393.8|2390.8|2394.3|2391.8|2392.7|2390.1|162
1685682300000|2023-06-02 05:05:00|2393.5|2391.5|2395.8|2392.8|2395.9|2393.3|2392.8|2390.3|143
1685682600000|2023-06-02 05:10:00|2395.9|2392.9|2396.5|2393.5|2396.8|2394.4|2394.3|2391.8|137
1685682900000|2023-06-02 05:15:00|2396.3|2393.3|2394.1|2392.1|2396.8|2394.1|2393.8|2391.3|126
1685683200000|2023-06-02 05:20:00|2394.4|2391.4|2392.9|2390.9|2394.4|2392|2392.3|2389.8|108
1685683500000|2023-06-02 05:25:00|2393|2391|2392.4|2390.4|2393.9|2391.4|2392.3|2389.8|119
1685683800000|2023-06-02 05:30:00|2393.2|2390.2|2395.6|2392.6|2396|2393.4|2392.2|2389.7|422
1685684100000|2023-06-02 05:35:00|2395.7|2392.7|2400.9|2398.9|2401.6|2399.1|2394.8|2392.1|306
1685684400000|2023-06-02 05:40:00|2400.8|2398.8|2399.3|2396.3|2402.4|2399.7|2399|2396.3|484
1685684700000|2023-06-02 05:45:00|2398.8|2396.8|2397.2|2394.2|2400.9|2398.3|2395.3|2392.9|376
1685685000000|2023-06-02 05:50:00|2397.1|2394.1|2396.9|2393.9|2398.4|2395.6|2395.7|2392.8|252
1685685300000|2023-06-02 05:55:00|2397.1|2394.1|2395.4|2392.4|2397.1|2394.7|2394.4|2391.8|194
1685685600000|2023-06-02 06:00:00|2395.5|2392.5|2392.8|2390.8|2396.3|2394.3|2392.2|2390.2|430
1685685900000|2023-06-02 06:05:00|2392.9|2390.9|2394.9|2392.9|2395.6|2393.6|2391.2|2389.2|327
1685686200000|2023-06-02 06:10:00|2395|2393|2393.1|2391.1|2395.4|2393.4|2393|2391|249
1685686500000|2023-06-02 06:15:00|2393|2391|2394.3|2392.3|2395.3|2393.2|2391.6|2389.2|426
1685686800000|2023-06-02 06:20:00|2394.2|2392.2|2393.9|2391.9|2395.2|2393.2|2393.5|2391.2|360
1685687100000|2023-06-02 06:25:00|2393.8|2391.8|2391.8|2389.8|2394.6|2392.4|2391.4|2388.9|327
1685687400000|2023-06-02 06:30:00|2391.7|2389.7|2393.9|2390.9|2394.2|2391.7|2390.2|2387.8|338
1685687700000|2023-06-02 06:35:00|2394.2|2391.2|2392.8|2390.8|2394.2|2392.2|2392.5|2390.3|410
1685688000000|2023-06-02 06:40:00|2393.1|2391.1|2391.8|2389.8|2393.7|2391.7|2391.7|2389.2|295
1685688300000|2023-06-02 06:45:00|2391.5|2389.5|2391.4|2389.4|2392.9|2390.4|2390.5|2388.1|334
1685688600000|2023-06-02 06:50:00|2391.5|2389.5|2390.2|2388.2|2392.2|2389.7|2389.2|2387.2|272
1685688900000|2023-06-02 06:55:00|2390.1|2388.1|2391.3|2389.3|2391.6|2389.6|2388.5|2386.1|310
1685689200000|2023-06-02 07:00:00|2391.1|2389.1|2391.5|2389.5|2392.7|2390.5|2389.4|2386.9|404
1685689500000|2023-06-02 07:05:00|2391.6|2389.6|2392.6|2389.6|2392.8|2390.8|2390.7|2388.7|279
1685689800000|2023-06-02 07:10:00|2392.7|2389.7|2389.5|2387.5|2392.9|2390.8|2389.4|2387.4|297
1685690100000|2023-06-02 07:15:00|2389.4|2387.4|2389.2|2387.2|2391|2389|2388.8|2386.8|266
1685690400000|2023-06-02 07:20:00|2389.3|2387.3|2388.9|2386.9|2391.1|2388.7|2388.2|2386.2|259
1685690700000|2023-06-02 07:25:00|2388.8|2386.8|2390.1|2388.1|2390.3|2388.3|2388.6|2386.1|213
1685691000000|2023-06-02 07:30:00|2390|2388|2387.8|2385.8|2390.3|2388.2|2387.3|2385.3|246
1685691300000|2023-06-02 07:35:00|2387.7|2385.7|2387.8|2385.8|2388.4|2386.4|2387.1|2385|190
1685691600000|2023-06-02 07:40:00|2387.9|2385.9|2389|2387|2389.3|2387.3|2387.4|2385.4|183
1685691900000|2023-06-02 07:45:00|2389.1|2387.1|2390.4|2387.4|2390.8|2388.8|2388.7|2386.7|168
1685692200000|2023-06-02 07:50:00|2389.8|2387.8|2389.1|2387.1|2390.9|2388.3|2389|2387|192
1685692500000|2023-06-02 07:55:00|2389.2|2387.2|2389.6|2387.6|2390.8|2388.4|2388.9|2386.9|192
1685692800000|2023-06-02 08:00:00|2389.7|2387.7|2389.3|2387.3|2390.7|2388.3|2388.9|2386.7|258
1685693100000|2023-06-02 08:05:00|2389.5|2387.5|2391.2|2389.2|2391.6|2389.6|2388.8|2386.8|240
1685693400000|2023-06-02 08:10:00|2391.1|2389.1|2391.8|2389.8|2392.1|2389.9|2390.7|2388.4|163
1685693700000|2023-06-02 08:15:00|2392.2|2390.2|2393.5|2391.5|2393.6|2391.6|2391.7|2389.2|214
1685694000000|2023-06-02 08:20:00|2393.4|2391.4|2393|2391|2393.9|2391.9|2392.3|2390.3|210
1685694300000|2023-06-02 08:25:00|2393.1|2391.1|2392|2390|2393.3|2391.3|2391.5|2389.5|207
1685694600000|2023-06-02 08:30:00|2391.9|2389.9|2392.4|2390.4|2393.1|2391.1|2391.9|2389.7|182
1685694900000|2023-06-02 08:35:00|2392.3|2390.3|2392.8|2390.8|2393.3|2391.3|2392.1|2390.1|164
1685695200000|2023-06-02 08:40:00|2392.9|2390.9|2393.6|2391.6|2393.6|2391.6|2392.5|2390.4|175
1685695500000|2023-06-02 08:45:00|2393.5|2391.5|2396.3|2394.3|2396.5|2394.5|2392.9|2390.8|202
1685695800000|2023-06-02 08:50:00|2396.4|2394.4|2397|2395|2397.1|2395.1|2394.5|2392.5|205
1685696100000|2023-06-02 08:55:00|2397.1|2395.1|2397.9|2395.9|2399.5|2397.5|2396.5|2394.5|387
1685696400000|2023-06-02 09:00:00|2398|2396|2397.4|2395.4|2398.9|2396.5|2396.5|2394.5|302
1685696700000|2023-06-02 09:05:00|2397.6|2395.6|2397.5|2395.5|2397.9|2395.6|2396.5|2394.5|201
1685697000000|2023-06-02 09:10:00|2397.4|2395.4|2398.5|2395.5|2398.7|2396.2|2396.6|2394.6|180
1685697300000|2023-06-02 09:15:00|2398.6|2395.6|2396.3|2394.3|2399.6|2397.3|2394.9|2392.8|294
1685697600000|2023-06-02 09:20:00|2396.1|2394.1|2394.8|2392.8|2396.5|2394.4|2394.6|2392.6|259
1685697900000|2023-06-02 09:25:00|2394.9|2392.9|2394.9|2392.9|2395.7|2393.4|2393.6|2391.4|193
1685698200000|2023-06-02 09:30:00|2394.8|2392.8|2397.8|2395.8|2398|2396|2394.5|2392.5|250
1685698500000|2023-06-02 09:35:00|2397.6|2395.6|2396.8|2394.8|2398.4|2396|2396.6|2394.2|219
1685698800000|2023-06-02 09:40:00|2397|2394|2396.5|2394.5|2397|2394.7|2395.7|2393.5|166
1685699100000|2023-06-02 09:45:00|2396.2|2394.2|2396.5|2394.5|2396.9|2394.9|2395.7|2393.5|173
1685699400000|2023-06-02 09:50:00|2396.4|2394.4|2395.5|2393.5|2397|2395|2395.4|2393.4|121
1685699700000|2023-06-02 09:55:00|2395.4|2393.4|2394.5|2392.5|2396.3|2394.3|2394.5|2392.5|157
1685700000000|2023-06-02 10:00:00|2394.6|2392.6|2395.1|2393.1|2395.9|2393.5|2394.4|2392.4|212
1685700300000|2023-06-02 10:05:00|2395.2|2393.2|2394.5|2392.5|2395.5|2393.5|2394.4|2392.4|121
1685700600000|2023-06-02 10:10:00|2394.4|2392.4|2394.5|2392.5|2394.8|2392.8|2393.8|2391.7|123
1685700900000|2023-06-02 10:15:00|2394.4|2392.4|2394.6|2392.6|2394.6|2392.6|2393.1|2391.1|171
1685701200000|2023-06-02 10:20:00|2394.5|2392.5|2391.8|2389.8|2394.5|2392.5|2391.4|2389.3|129
1685701500000|2023-06-02 10:25:00|2391.9|2389.9|2391|2389|2393.3|2391|2391|2389|121
1685701800000|2023-06-02 10:30:00|2391.2|2389.2|2394.2|2392.2|2394.6|2392.6|2391.2|2389.1|126
1685702100000|2023-06-02 10:35:00|2394.3|2392.3|2397.9|2395.9|2398.3|2395.9|2394.1|2392.1|137
1685702400000|2023-06-02 10:40:00|2397.8|2395.8|2398.2|2396.2|2398.5|2396.5|2397.5|2395.5|96
1685702700000|2023-06-02 10:45:00|2398.1|2396.1|2394|2392|2398.3|2396.3|2393.9|2391.8|175
1685703000000|2023-06-02 10:50:00|2393.9|2391.9|2392|2390|2393.9|2391.9|2391.1|2389.1|210
1685703300000|2023-06-02 10:55:00|2392.3|2389.3|2392.6|2389.6|2393.9|2391.4|2391.6|2389.3|135
1685703600000|2023-06-02 11:00:00|2392.4|2389.4|2390.5|2388.5|2392.5|2389.7|2388.9|2386.6|289
1685703900000|2023-06-02 11:05:00|2390.7|2388.7|2391.9|2388.9|2393|2390.6|2390.7|2387.8|193
1685704200000|2023-06-02 11:10:00|2391.8|2388.8|2392|2390|2394|2391.5|2391|2388.4|192
1685704500000|2023-06-02 11:15:00|2392.4|2390.4|2390.9|2388.9|2392.5|2390.5|2390.6|2388.2|149
1685704800000|2023-06-02 11:20:00|2391|2389|2392.7|2390.7|2393.4|2391.2|2390.7|2388.7|154
1685705100000|2023-06-02 11:25:00|2392.6|2390.6|2392.6|2390.6|2394.7|2392.7|2391.4|2389|287
1685705400000|2023-06-02 11:30:00|2392.7|2390.7|2391.9|2389.9|2393.5|2391.5|2391.8|2389.5|246
1685705700000|2023-06-02 11:35:00|2392|2390|2391.5|2388.5|2393|2391|2390.9|2388.5|221
1685706000000|2023-06-02 11:40:00|2391.1|2389.1|2389.5|2387.5|2391.1|2389.1|2389.4|2387.4|106
1685706300000|2023-06-02 11:45:00|2389.6|2387.6|2388.9|2386.9|2390|2388|2387.9|2385.9|189
1685706600000|2023-06-02 11:50:00|2389|2387|2388.4|2386.4|2390.6|2388.6|2388.4|2386.4|140
1685706900000|2023-06-02 11:55:00|2388.2|2386.2|2389|2387|2390.1|2388.1|2388|2385.6|161
1685707200000|2023-06-02 12:00:00|2388.6|2386.6|2390.7|2388.7|2390.8|2388.8|2387.9|2385.9|300
1685707500000|2023-06-02 12:05:00|2390.8|2388.8|2392.2|2389.2|2392.4|2389.9|2390|2387.9|244
1685707800000|2023-06-02 12:10:00|2392.4|2389.4|2392.1|2390.1|2394.6|2392.4|2391.9|2389.2|326
1685708100000|2023-06-02 12:15:00|2392.3|2390.3|2391.5|2389.5|2393.1|2390.9|2391|2389|257
1685708400000|2023-06-02 12:20:00|2392|2389|2391.1|2389.1|2395|2392.4|2390.3|2387.6|526
1685708700000|2023-06-02 12:25:00|2391|2389|2393.5|2390.5|2396.4|2393.8|2390.6|2387.5|742
1685709000000|2023-06-02 12:30:00|2393.9|2389.8|2388|2385|2396.2|2389.8|2381.4|2374.4|1704
1685709300000|2023-06-02 12:35:00|2388.1|2385.1|2386.8|2383.8|2388.4|2385.8|2380.7|2377.7|1260
1685709600000|2023-06-02 12:40:00|2386.9|2383.9|2381.8|2378.8|2391.6|2388.6|2379.3|2376.6|1030
1685709900000|2023-06-02 12:45:00|2381.7|2378.7|2383.7|2380.7|2388.3|2385.3|2380.2|2377.7|921
1685710200000|2023-06-02 12:50:00|2383.6|2380.6|2390.2|2387.2|2390.3|2387.3|2380.3|2377.4|912
1685710500000|2023-06-02 12:55:00|2390.3|2387.3|2389|2386|2392.2|2389.2|2386.8|2384.4|772
1685710800000|2023-06-02 13:00:00|2389.1|2386.1|2387.8|2384.8|2391.6|2388.8|2381.4|2378.4|977
1685711100000|2023-06-02 13:05:00|2387.3|2385.3|2392.3|2389.3|2393.2|2390.5|2386.7|2383.7|999
1685711400000|2023-06-02 13:10:00|2392.4|2389.4|2389.9|2386.9|2393.7|2391.3|2387.7|2385.3|748
1685711700000|2023-06-02 13:15:00|2389.6|2387.6|2391.4|2388.4|2394.5|2392.2|2389.6|2387.5|567
1685712000000|2023-06-02 13:20:00|2391.2|2388.2|2392.8|2390.8|2393.4|2391.1|2387|2384.6|594
1685712300000|2023-06-02 13:25:00|2393.3|2390.3|2394.6|2391.6|2396.5|2394.1|2392.5|2390|650
1685712600000|2023-06-02 13:30:00|2394.3|2391.3|2393.5|2391.5|2397.5|2395.1|2392|2389.5|812
1685712900000|2023-06-02 13:35:00|2393.4|2391.4|2380.1|2378.1|2393.9|2391.5|2380.1|2377.7|872
1685713200000|2023-06-02 13:40:00|2380.2|2377.2|2380.5|2378.5|2382.4|2380|2375|2372|1063
1685713500000|2023-06-02 13:45:00|2380.7|2378.7|2374.5|2372.5|2381.3|2379.3|2374.4|2372.4|1036
1685713800000|2023-06-02 13:50:00|2374.2|2372.2|2377.8|2375.8|2378.6|2376.2|2371.5|2368.8|913
1685714100000|2023-06-02 13:55:00|2377.7|2375.7|2375.6|2373.6|2377.8|2375.8|2372.2|2370.1|740
1685714400000|2023-06-02 14:00:00|2375.5|2373.5|2380.2|2378.2|2386.2|2384.1|2374.8|2372.8|856
1685714700000|2023-06-02 14:05:00|2380.3|2378.3|2373.3|2371.3|2380.8|2378.8|2372.7|2370.7|697
1685715000000|2023-06-02 14:10:00|2372.9|2370.9|2374.2|2372.2|2378|2376|2370.7|2368.7|649
1685715300000|2023-06-02 14:15:00|2374.1|2372.1|2370.4|2368.4|2375.5|2373.4|2367.6|2365.5|764
1685715600000|2023-06-02 14:20:00|2370.5|2368.5|2368.9|2366.9|2372|2370|2366.7|2364.7|739
1685715900000|2023-06-02 14:25:00|2368.7|2366.7|2369.8|2367.8|2371.6|2369.2|2366.2|2364.2|640
1685716200000|2023-06-02 14:30:00|2370.1|2368.1|2372.2|2370.2|2374.1|2371.4|2369.8|2367.8|658
1685716500000|2023-06-02 14:35:00|2372.3|2370.3|2380.7|2377.7|2380.7|2377.7|2371.3|2369.2|608
1685716800000|2023-06-02 14:40:00|2380.6|2377.6|2380.6|2378.6|2383.9|2381.7|2380.1|2377.6|472
1685717100000|2023-06-02 14:45:00|2380.7|2378.7|2378.9|2375.9|2381.6|2379.6|2378.5|2375.9|544
1685717400000|2023-06-02 14:50:00|2378.7|2376.7|2375.5|2373.5|2380.1|2378.1|2374.5|2372.5|463
1685717700000|2023-06-02 14:55:00|2375.3|2373.3|2376.5|2374.5|2376.8|2374.8|2374.5|2372.2|498
1685718000000|2023-06-02 15:00:00|2376.4|2374.4|2372.2|2370.2|2377.5|2375.5|2371.4|2369.4|437
1685718300000|2023-06-02 15:05:00|2372.1|2370.1|2370.7|2368.7|2373.1|2371.1|2370.6|2368.3|437
1685718600000|2023-06-02 15:10:00|2370.8|2368.8|2374.1|2372.1|2374.7|2372.7|2369.9|2367.9|357
1685718900000|2023-06-02 15:15:00|2374|2372|2371.9|2369.9|2375.2|2373.2|2371|2369|311
1685719200000|2023-06-02 15:20:00|2371.8|2369.8|2372.5|2370.5|2373.5|2371.5|2370.1|2368.1|304
1685719500000|2023-06-02 15:25:00|2372.6|2370.6|2374.4|2372.4|2376.2|2374.2|2372.5|2370.2|309
1685719800000|2023-06-02 15:30:00|2374.5|2372.5|2371.9|2369.9|2374.9|2372.9|2370.8|2368.8|272
1685720100000|2023-06-02 15:35:00|2372.1|2370.1|2373.3|2371.3|2374|2372|2371.4|2369.4|318
1685720400000|2023-06-02 15:40:00|2373.4|2371.4|2372.4|2370.4|2374.4|2372.4|2371.3|2369.3|372
1685720700000|2023-06-02 15:45:00|2372.3|2370.3|2372.6|2370.6|2374.4|2372|2372.1|2370|331
1685721000000|2023-06-02 15:50:00|2372.5|2370.5|2373.9|2371.9|2375.5|2373.4|2372.1|2370.1|305
1685721300000|2023-06-02 15:55:00|2374.1|2372.1|2376.3|2374.3|2376.7|2374.7|2373.5|2371.5|214
1685721600000|2023-06-02 16:00:00|2376.4|2374.4|2375.2|2373.2|2376.8|2374.8|2374.2|2372|233
1685721900000|2023-06-02 16:05:00|2375.1|2373.1|2370.3|2368.3|2376.7|2374.7|2370|2367.8|524
1685722200000|2023-06-02 16:10:00|2370.4|2368.4|2367.2|2365.2|2370.6|2368.4|2365|2363|544
1685722500000|2023-06-02 16:15:00|2367.3|2365.3|2369.6|2367.6|2370.5|2368.1|2367|2365|389
1685722800000|2023-06-02 16:20:00|2369.5|2367.5|2369.8|2366.8|2370.4|2368.4|2367.5|2365.5|277
1685723100000|2023-06-02 16:25:00|2369.5|2367.5|2367.2|2365.2|2369.6|2367.5|2366.9|2364.4|362
1685723400000|2023-06-02 16:30:00|2367.6|2365.6|2370.7|2367.7|2371.9|2369.8|2367.6|2365.6|352
1685723700000|2023-06-02 16:35:00|2370.2|2368.2|2368.8|2366.8|2370.4|2368.4|2368.1|2366.1|305
1685724000000|2023-06-02 16:40:00|2369|2367|2368.1|2366.1|2370.4|2368.3|2367|2365|277
1685724300000|2023-06-02 16:45:00|2368.2|2366.2|2368.1|2366.1|2368.6|2366.4|2366.7|2364.7|330
1685724600000|2023-06-02 16:50:00|2368.2|2366.2|2368.7|2366.7|2368.8|2366.8|2366.3|2364.3|271
1685724900000|2023-06-02 16:55:00|2368.6|2366.6|2367.8|2365.8|2369.3|2367.3|2367.7|2365.4|256
1685725200000|2023-06-02 17:00:00|2368.2|2366.2|2368.8|2366.8|2370.6|2368.3|2367.9|2365.4|253
1685725500000|2023-06-02 17:05:00|2368.7|2366.7|2370.7|2368.7|2371.1|2368.7|2367.6|2365.4|251
1685725800000|2023-06-02 17:10:00|2370.3|2368.3|2369.7|2367.7|2371.1|2368.8|2369.1|2366.9|247
1685726100000|2023-06-02 17:15:00|2369.6|2367.6|2368.3|2366.3|2370|2367.7|2367.2|2365|168
1685726400000|2023-06-02 17:20:00|2368.5|2366.5|2367.2|2365.2|2369.3|2366.8|2364.8|2362.8|297
1685726700000|2023-06-02 17:25:00|2366.8|2364.8|2368.6|2366.6|2369.2|2367.2|2366.2|2363.9|253
1685727000000|2023-06-02 17:30:00|2368.5|2366.5|2368.2|2366.2|2369.6|2367.4|2367.9|2365.5|239
1685727300000|2023-06-02 17:35:00|2368.1|2366.1|2365.6|2363.6|2368.3|2366.2|2364.5|2362.5|221
1685727600000|2023-06-02 17:40:00|2365.7|2363.7|2364.9|2361.9|2366.2|2364.2|2364.1|2361.8|153
1685727900000|2023-06-02 17:45:00|2364.1|2362.1|2363.1|2361.1|2365.5|2363.5|2362.9|2360.8|135
1685728200000|2023-06-02 17:50:00|2362.9|2360.9|2363.1|2360.1|2363.6|2361.6|2362|2360|172
1685728500000|2023-06-02 17:55:00|2363|2360|2361.7|2359.7|2363|2360.6|2361.4|2359.4|143
1685728800000|2023-06-02 18:00:00|2362.1|2360.1|2359.8|2357.8|2362.1|2360.1|2359.3|2357|192
1685729100000|2023-06-02 18:05:00|2359.9|2357.9|2360.9|2358.9|2362.1|2360.1|2359.6|2357.3|172
1685729400000|2023-06-02 18:10:00|2360.8|2358.8|2360.7|2358.7|2361.5|2359.5|2359.8|2357.8|230
1685729700000|2023-06-02 18:15:00|2360.8|2358.8|2362.4|2360.4|2364.4|2361.9|2360.7|2358.7|176
1685730000000|2023-06-02 18:20:00|2362.5|2360.5|2362.4|2360.4|2362.8|2360.8|2361.7|2359.5|156
1685730300000|2023-06-02 18:25:00|2362.6|2360.6|2362.8|2360.8|2363|2361|2361.8|2359.6|129
1685730600000|2023-06-02 18:30:00|2362.9|2360.9|2363.6|2361.6|2364.5|2362.5|2362.3|2360|143
1685730900000|2023-06-02 18:35:00|2363.8|2361.8|2366.1|2364.1|2367.9|2365.4|2363.8|2361.8|151
1685731200000|2023-06-02 18:40:00|2366.2|2364.2|2365.8|2363.8|2367.1|2364.8|2365.1|2363|143
1685731500000|2023-06-02 18:45:00|2365.9|2363.9|2365.2|2363.2|2367.2|2364.8|2364.7|2362.7|162
1685731800000|2023-06-02 18:50:00|2365.3|2363.3|2365|2362|2366.3|2363.8|2364.3|2361.7|171
1685732100000|2023-06-02 18:55:00|2365.1|2362.1|2365.1|2363.1|2365.7|2363.1|2363.4|2361.4|177
1685732400000|2023-06-02 19:00:00|2365.2|2363.2|2365|2363|2365.6|2363.6|2364.7|2362.5|169
1685732700000|2023-06-02 19:05:00|2364.9|2362.9|2365.4|2363.4|2365.6|2363.6|2364.5|2362.2|114
1685733000000|2023-06-02 19:10:00|2365.5|2363.5|2365.4|2362.4|2365.8|2363.5|2364.3|2362.3|119
1685733300000|2023-06-02 19:15:00|2364.9|2362.9|2365|2363|2366.2|2363.7|2364.4|2362.4|102
1685733600000|2023-06-02 19:20:00|2365.4|2363.4|2364.4|2362.4|2366.5|2364|2364.3|2362|137
1685733900000|2023-06-02 19:25:00|2364.3|2362.3|2364.4|2362.4|2365|2362.7|2363.7|2361.6|104
1685734200000|2023-06-02 19:30:00|2364|2362|2363.5|2361.5|2364.7|2362.4|2362.9|2360.3|163
1685734500000|2023-06-02 19:35:00|2363.4|2361.4|2362.6|2360.6|2363.5|2361.4|2362.5|2360.5|68
1685734800000|2023-06-02 19:40:00|2363|2361|2361.9|2359.9|2363.5|2361.5|2361.8|2359.4|130
1685735100000|2023-06-02 19:45:00|2362|2360|2363.9|2361.9|2364.2|2362|2361.6|2359.2|176
1685735400000|2023-06-02 19:50:00|2363.8|2361.8|2362.8|2360.8|2363.9|2361.9|2362.7|2360.7|136
1685735700000|2023-06-02 19:55:00|2362.9|2360.9|2362.9|2360.9|2364|2362|2362.8|2360.6|170
1685736000000|2023-06-02 20:00:00|2362.8|2360.8|2363.4|2361.4|2364.1|2361.4|2362.4|2360.4|89
1685736300000|2023-06-02 20:05:00|2363.6|2361.6|2363.2|2361.2|2364.3|2361.8|2362.9|2360.4|100
1685736600000|2023-06-02 20:10:00|2363.3|2361.3|2363.2|2361.2|2363.8|2361.4|2362.9|2360.5|76
1685736900000|2023-06-02 20:15:00|2363.3|2361.3|2363.2|2361.2|2364|2361.5|2363.1|2360.9|41
1685737200000|2023-06-02 20:20:00|2363.4|2361.4|2364.3|2361.3|2364.7|2362.5|2363.1|2361.1|49
1685737500000|2023-06-02 20:25:00|2363.9|2361.9|2363.1|2361.1|2364.6|2362.5|2363|2361|70
1685737800000|2023-06-02 20:30:00|2363.2|2361.2|2363.3|2360.3|2364.1|2361.6|2362.7|2360.3|105
1685738100000|2023-06-02 20:35:00|2363.1|2360.1|2362.5|2359.5|2363.8|2360.8|2362.2|2359.3|78
1685738400000|2023-06-02 20:40:00|2362.6|2359.6|2364.3|2361.3|2364.6|2361.9|2362.1|2357.1|80
1685738700000|2023-06-02 20:45:00|2363.9|2360.9|2363.6|2360.6|2364.9|2361.9|2363.1|2360.1|105
1685739000000|2023-06-02 20:50:00|2363.7|2360.7|2364.4|2361.4|2364.4|2361.4|2362.3|2359.3|82
1685739300000|2023-06-02 20:55:00|2364.2|2361.2|2363.9|2360.9|2366.1|2361.8|2362.5|2358.3|124
1685916000000|2023-06-04 22:00:00|2360.7|2357.7|2360.5|2357.5|2363.5|2358.4|2359.2|2353.3|144
1685916300000|2023-06-04 22:05:00|2359.7|2356.7|2361.3|2358.3|2363|2359.2|2358.9|2355.9|164
1685916600000|2023-06-04 22:10:00|2361|2359|2361.9|2358.9|2362.2|2359.8|2360.2|2356.4|107
1685916900000|2023-06-04 22:15:00|2361.8|2358.8|2361.5|2358.5|2365.1|2359.9|2360.9|2355.6|128
1685917200000|2023-06-04 22:20:00|2361.6|2358.6|2362.1|2359.1|2365|2360.2|2360.9|2356|100
1685917500000|2023-06-04 22:25:00|2362|2360|2362.1|2359.1|2365.5|2361.3|2361.9|2356.5|117
1685917800000|2023-06-04 22:30:00|2361.6|2359.6|2361.8|2358.8|2362.1|2359.6|2360|2357.3|152
1685918100000|2023-06-04 22:35:00|2361.9|2358.9|2361.4|2358.4|2361.9|2359.4|2360.3|2357.6|125
1685918400000|2023-06-04 22:40:00|2361|2359|2361.7|2359.7|2362.1|2359.7|2360.4|2357.8|82
1685918700000|2023-06-04 22:45:00|2361.4|2359.4|2360.8|2357.8|2361.7|2359.6|2360|2357.4|104
1685919000000|2023-06-04 22:50:00|2360.6|2357.6|2360.6|2357.6|2361.1|2358.7|2359.9|2356.9|70
1685919300000|2023-06-04 22:55:00|2360.8|2357.8|2360.6|2357.6|2361.1|2358.7|2360.1|2357.2|85
1685919600000|2023-06-04 23:00:00|2360.2|2358.2|2360.6|2357.6|2360.9|2358.2|2359.4|2356.7|89
1685919900000|2023-06-04 23:05:00|2360.2|2358.2|2360.7|2358.7|2361.6|2359.1|2360|2357.5|113
1685920200000|2023-06-04 23:10:00|2360.8|2357.8|2360.6|2358.6|2361.4|2359.1|2360.3|2357.7|100
1685920500000|2023-06-04 23:15:00|2360.5|2358.5|2359.5|2356.5|2361.4|2358.9|2358.7|2356.4|107
1685920800000|2023-06-04 23:20:00|2359.6|2356.6|2359.4|2356.4|2360.3|2358.2|2358.8|2356.1|97
1685921100000|2023-06-04 23:25:00|2359|2357|2359.1|2356.1|2359.5|2357.1|2358.4|2355.9|97
1685921400000|2023-06-04 23:30:00|2359.3|2356.3|2358|2356|2359.6|2357.2|2357.5|2354.8|161
1685921700000|2023-06-04 23:35:00|2358.6|2356.6|2358.7|2356.7|2359.2|2356.7|2357.6|2355|95
1685922000000|2023-06-04 23:40:00|2358.5|2356.5|2357.7|2355.7|2358.7|2356.7|2357.6|2355|55
1685922300000|2023-06-04 23:45:00|2357.4|2355.4|2359.1|2356.1|2359.1|2356.8|2357.4|2354.5|78
1685922600000|2023-06-04 23:50:00|2359.2|2356.2|2358.1|2356.1|2359.2|2356.5|2357.5|2355|111
1685922900000|2023-06-04 23:55:00|2358.2|2355.2|2358.6|2356.6|2359.2|2356.7|2357.7|2355|128
1685923200000|2023-06-05 00:00:00|2358.4|2356.4|2358.1|2356.1|2358.8|2356.7|2357.6|2355|167
1685923500000|2023-06-05 00:05:00|2358.2|2356.2|2359.2|2357.2|2359.8|2357.3|2358.1|2356|75
1685923800000|2023-06-05 00:10:00|2359.1|2357.1|2360.7|2357.7|2361.2|2358.7|2359.1|2357.1|114
1685924100000|2023-06-05 00:15:00|2360.2|2358.2|2360.2|2358.2|2361.9|2359.3|2360.1|2357.6|104
1685924400000|2023-06-05 00:20:00|2360.3|2358.3|2361.2|2359.2|2362.1|2359.7|2360.1|2358.1|105
1685924700000|2023-06-05 00:25:00|2361.1|2359.1|2360.2|2358.2|2361.9|2359.2|2360.1|2357.6|84
1685925000000|2023-06-05 00:30:00|2360.1|2358.1|2358.5|2355.5|2360.7|2358.1|2357.6|2354.6|149
1685925300000|2023-06-05 00:35:00|2358.4|2355.4|2358.5|2355.5|2358.9|2356.2|2357.4|2354.9|164
1685925600000|2023-06-05 00:40:00|2358.1|2356.1|2358.6|2356.6|2359.1|2356.7|2357.4|2355|94
1685925900000|2023-06-05 00:45:00|2358.8|2356.8|2358.5|2356.5|2359.4|2356.8|2357.5|2355|130
1685926200000|2023-06-05 00:50:00|2358.6|2356.6|2357.7|2355.7|2359.7|2357.2|2357.6|2355.2|130
1685926500000|2023-06-05 00:55:00|2358.2|2355.2|2357.2|2355.2|2358.7|2356.2|2357|2354.4|161
1685926800000|2023-06-05 01:00:00|2357.3|2355.3|2356.2|2353.2|2358.6|2355.7|2354.1|2351.1|528
1685927100000|2023-06-05 01:05:00|2355.9|2352.9|2353.2|2350.2|2358|2355.4|2351.6|2348.8|484
1685927400000|2023-06-05 01:10:00|2353.3|2350.3|2357.2|2354.2|2357.4|2354.4|2352.7|2349.7|455
1685927700000|2023-06-05 01:15:00|2357.3|2354.3|2354.5|2351.5|2357.3|2354.8|2354.2|2351.4|354
1685928000000|2023-06-05 01:20:00|2354.6|2351.6|2356.4|2353.4|2356.6|2354|2353.9|2351.3|351
1685928300000|2023-06-05 01:25:00|2356.5|2353.5|2355.2|2353.2|2356.7|2354.2|2353.4|2350.8|379
1685928600000|2023-06-05 01:30:00|2355.1|2353.1|2353.8|2350.8|2355.8|2353.4|2353.3|2350.5|439
1685928900000|2023-06-05 01:35:00|2353.7|2350.7|2355.9|2352.9|2356.7|2354.3|2352.1|2349.5|425
1685929200000|2023-06-05 01:40:00|2356|2353|2356.8|2353.8|2358.6|2355.7|2354.9|2352.2|383
1685929500000|2023-06-05 01:45:00|2356.9|2353.9|2360.7|2357.7|2361.1|2358.5|2356.5|2353.9|521
1685929800000|2023-06-05 01:50:00|2360.6|2357.6|2361|2358|2362.5|2359.9|2359.4|2356.6|308
1685930100000|2023-06-05 01:55:00|2361.1|2358.1|2361.6|2359.6|2363|2360.6|2360|2357.1|380
1685930400000|2023-06-05 02:00:00|2361.7|2358.6|2362.2|2359.2|2363.6|2360.7|2360.1|2357.6|336
1685930700000|2023-06-05 02:05:00|2362.3|2359.3|2360.2|2357.2|2363.1|2360.7|2359.5|2356.6|246
1685931000000|2023-06-05 02:10:00|2360.1|2357.1|2360.4|2357.4|2361.4|2358.8|2359.3|2356.8|287
1685931300000|2023-06-05 02:15:00|2360.5|2357.5|2361.1|2358.1|2361.5|2359.3|2359.6|2356.8|197
1685931600000|2023-06-05 02:20:00|2361.2|2358.2|2359.5|2356.5|2361.3|2359|2357.8|2355.3|259
1685931900000|2023-06-05 02:25:00|2359.4|2356.4|2360.4|2358.4|2361.5|2358.8|2358.8|2356.1|209
1685932200000|2023-06-05 02:30:00|2360.3|2358.3|2357.4|2355.4|2360.9|2358.3|2356.8|2353.8|430
1685932500000|2023-06-05 02:35:00|2357.5|2355.5|2356.7|2353.7|2358.4|2355.7|2355|2352.1|352
1685932800000|2023-06-05 02:40:00|2356.8|2353.8|2355.3|2353.3|2356.9|2354.8|2354.8|2352.3|270
1685933100000|2023-06-05 02:45:00|2355.4|2353.4|2355.4|2352.4|2356.5|2354.5|2354.8|2352.2|278
1685933400000|2023-06-05 02:50:00|2355.3|2352.3|2355.6|2353.6|2356.3|2353.9|2353.7|2350.9|245
1685933700000|2023-06-05 02:55:00|2355.5|2353.5|2354.9|2352.9|2356|2353.5|2354.4|2351.7|245
1685934000000|2023-06-05 03:00:00|2354.8|2352.8|2356.3|2353.3|2357.4|2354.8|2353.9|2351.3|262
1685934300000|2023-06-05 03:05:00|2356.4|2353.4|2355.5|2352.5|2357.2|2354.9|2355.2|2352.5|148
1685934600000|2023-06-05 03:10:00|2355.6|2352.6|2355.6|2352.6|2356.6|2354.3|2354.5|2352|189
1685934900000|2023-06-05 03:15:00|2355.7|2352.7|2355.7|2352.7|2356.4|2353.9|2354.3|2351.7|169
1685935200000|2023-06-05 03:20:00|2355.8|2352.8|2356.1|2353.1|2356.4|2354|2355.1|2352.1|168
1685935500000|2023-06-05 03:25:00|2356|2353|2354.7|2351.7|2356.5|2353.9|2353.6|2350.8|217
1685935800000|2023-06-05 03:30:00|2354.8|2351.8|2356.5|2353.5|2357.3|2355|2354.7|2351.7|177
1685936100000|2023-06-05 03:35:00|2356.7|2353.7|2357.5|2355.5|2358.5|2355.9|2356.1|2353.5|162
1685936400000|2023-06-05 03:40:00|2357.6|2355.6|2357.9|2355.9|2358.9|2356.4|2357.3|2354.8|138
1685936700000|2023-06-05 03:45:00|2357.8|2355.8|2356.9|2354.9|2358.5|2356|2356.8|2354.2|140
1685937000000|2023-06-05 03:50:00|2356.8|2354.8|2356.9|2354.9|2358.3|2355.8|2356.4|2354.1|110
1685937300000|2023-06-05 03:55:00|2357.6|2354.6|2358.3|2355.3|2358.5|2355.9|2356.9|2354.3|92
1685937600000|2023-06-05 04:00:00|2358.1|2355.1|2356.8|2354.8|2358.6|2356.1|2356.8|2354.2|138
1685937900000|2023-06-05 04:05:00|2357.2|2354.2|2356.3|2354.3|2357.3|2354.8|2356|2353.3|117
1685938200000|2023-06-05 04:10:00|2356.4|2354.4|2355.2|2352.2|2356.8|2354.4|2354.5|2351.8|130
1685938500000|2023-06-05 04:15:00|2354.7|2352.7|2356.2|2353.2|2356.4|2353.9|2354.6|2352.1|114
1685938800000|2023-06-05 04:20:00|2356.3|2353.3|2356.3|2354.3|2357.4|2354.9|2356|2353.3|135
1685939100000|2023-06-05 04:25:00|2356.4|2354.4|2356.9|2354.9|2357.4|2354.9|2356.4|2353.8|90
1685939400000|2023-06-05 04:30:00|2357.8|2354.8|2358.2|2355.2|2358.3|2355.7|2356.8|2354.3|127
1685939700000|2023-06-05 04:35:00|2357.7|2355.7|2357|2355|2358.3|2355.9|2356.6|2353.9|87
1685940000000|2023-06-05 04:40:00|2356.9|2354.9|2356.7|2353.7|2357|2354.9|2355.1|2352.9|147
1685940300000|2023-06-05 04:45:00|2356.6|2353.6|2356.7|2354.7|2357.7|2355.4|2355.9|2353.3|126
1685940600000|2023-06-05 04:50:00|2357|2355|2356.7|2354.7|2357.8|2355.3|2356.1|2353.6|106
1685940900000|2023-06-05 04:55:00|2356.9|2354.9|2357.7|2355.7|2358.3|2355.8|2356.6|2354.2|104
1685941200000|2023-06-05 05:00:00|2358.1|2355.1|2355.8|2353.8|2358.1|2355.3|2355.6|2352.9|150
1685941500000|2023-06-05 05:05:00|2355.9|2353.9|2356.6|2354.6|2357.3|2355|2355.4|2352.9|128
1685941800000|2023-06-05 05:10:00|2357.2|2354.2|2355.2|2352.2|2357.3|2354.9|2354.7|2352.1|159
1685942100000|2023-06-05 05:15:00|2354.8|2351.8|2354.6|2351.6|2355.4|2352.8|2353.4|2350.8|156
1685942400000|2023-06-05 05:20:00|2354.1|2352.1|2353.5|2351.5|2354.8|2352.4|2352.7|2349.9|177
1685942700000|2023-06-05 05:25:00|2353.9|2350.9|2353.8|2351.8|2354.9|2352.4|2353.2|2350.6|168
1685943000000|2023-06-05 05:30:00|2353.7|2351.7|2352.7|2350.7|2354.6|2352.2|2350.9|2348.5|376
1685943300000|2023-06-05 05:35:00|2352.6|2350.6|2353.7|2351.7|2354.5|2352.4|2352.2|2349.8|279
1685943600000|2023-06-05 05:40:00|2353.8|2351.8|2356.4|2354.4|2356.9|2354.8|2353.4|2350.9|297
1685943900000|2023-06-05 05:45:00|2356.3|2354.3|2357.3|2355.3|2358.3|2356.1|2355|2352.5|322
1685944200000|2023-06-05 05:50:00|2357.2|2355.2|2356.4|2354.4|2357.9|2355.9|2355.3|2352.7|233
1685944500000|2023-06-05 05:55:00|2356.3|2354.3|2353.3|2350.3|2356.5|2354.4|2352.3|2349.8|248
1685944800000|2023-06-05 06:00:00|2353.2|2350.2|2352.1|2350.1|2353.2|2350.7|2349.1|2346.4|451
1685945100000|2023-06-05 06:05:00|2352.3|2350.3|2349.5|2347.5|2352.6|2350.6|2349.5|2346.8|308
1685945400000|2023-06-05 06:10:00|2349.4|2347.4|2347.8|2345.8|2350.9|2348.3|2347.2|2344.7|380
1685945700000|2023-06-05 06:15:00|2347.9|2345.9|2349|2347|2350|2347.2|2347.5|2345|243
1685946000000|2023-06-05 06:20:00|2348.9|2346.9|2348.8|2345.8|2348.9|2346.9|2346|2343.9|237
1685946300000|2023-06-05 06:25:00|2348.7|2345.7|2347.6|2344.6|2349.8|2347.6|2346.4|2344.2|265
1685946600000|2023-06-05 06:30:00|2347.7|2344.7|2348.2|2346.2|2348.9|2346.8|2346.2|2343.6|288
1685946900000|2023-06-05 06:35:00|2348.7|2345.7|2348.2|2346.2|2348.9|2346.9|2347.6|2345|216
1685947200000|2023-06-05 06:40:00|2348.1|2346.1|2346.7|2344.7|2348.3|2346.3|2346|2343.8|230
1685947500000|2023-06-05 06:45:00|2346.4|2344.4|2346.4|2344.4|2346.9|2344.9|2345.6|2343|220
1685947800000|2023-06-05 06:50:00|2346.3|2344.3|2344.8|2342.8|2347.3|2345.3|2343.7|2341.4|372
1685948100000|2023-06-05 06:55:00|2344.9|2341.9|2343.5|2341.5|2345.3|2343|2342.5|2340.5|324
1685948400000|2023-06-05 07:00:00|2343.4|2341.4|2343.4|2341.4|2345.3|2343.3|2342.9|2340.9|337
1685948700000|2023-06-05 07:05:00|2343.3|2341.3|2343.4|2341.4|2345.4|2343.2|2342.4|2340.4|316
1685949000000|2023-06-05 07:10:00|2343.5|2341.5|2345|2343|2346.4|2344.4|2343|2340.2|306
1685949300000|2023-06-05 07:15:00|2345.5|2342.5|2342|2340|2347|2344.5|2341.8|2339.6|320
1685949600000|2023-06-05 07:20:00|2341.9|2339.9|2343.5|2341.5|2343.5|2341.5|2341.8|2339.7|175
1685949900000|2023-06-05 07:25:00|2343.4|2341.4|2345.2|2343.2|2346.4|2344.1|2343|2340.6|224
1685950200000|2023-06-05 07:30:00|2345.1|2343.1|2344.5|2341.5|2345.1|2343.1|2342.7|2340|218
1685950500000|2023-06-05 07:35:00|2344.7|2341.7|2344.6|2342.6|2345.8|2343.5|2343.8|2341.6|276
1685950800000|2023-06-05 07:40:00|2344.5|2342.5|2343.8|2340.8|2345.9|2343.5|2342.8|2340.4|263
1685951100000|2023-06-05 07:45:00|2343.7|2340.7|2342.5|2340.5|2343.9|2341.5|2341.5|2339.5|244
1685951400000|2023-06-05 07:50:00|2342.9|2339.9|2342.1|2340.1|2344.4|2341.9|2341.3|2339.3|211
1685951700000|2023-06-05 07:55:00|2342.7|2339.7|2341.1|2338.1|2344.1|2341.8|2339.8|2337|329
1685952000000|2023-06-05 08:00:00|2341|2338|2342.6|2340.6|2343.2|2340.9|2340.3|2337.6|371
1685952300000|2023-06-05 08:05:00|2343.1|2340.1|2346.7|2343.7|2346.7|2344.3|2341.6|2339.2|302
1685952600000|2023-06-05 08:10:00|2346.8|2343.8|2351.8|2348.8|2352.4|2349.5|2345.3|2342.8|424
1685952900000|2023-06-05 08:15:00|2351.2|2349.2|2353.2|2350.2|2354.7|2352.3|2350.8|2348.6|298
1685953200000|2023-06-05 08:20:00|2352.7|2350.7|2352.4|2349.4|2353.2|2351|2351.3|2348.6|265
1685953500000|2023-06-05 08:25:00|2352.3|2349.3|2348.8|2346.8|2352.3|2349.3|2348.4|2345.8|220
1685953800000|2023-06-05 08:30:00|2348.9|2346.9|2348.1|2346.1|2350.3|2347.5|2346.7|2344.4|290
1685954100000|2023-06-05 08:35:00|2347.8|2345.8|2348|2346|2348.8|2346.8|2346.5|2343.9|244
1685954400000|2023-06-05 08:40:00|2347.7|2345.7|2346.3|2344.3|2348.3|2346|2346.1|2343.6|180
1685954700000|2023-06-05 08:45:00|2346.4|2344.4|2346.3|2344.3|2347.3|2344.7|2345.8|2343.5|161
1685955000000|2023-06-05 08:50:00|2346.4|2344.4|2345.9|2343.9|2347.4|2344.8|2345.2|2342.7|162
1685955300000|2023-06-05 08:55:00|2346|2344|2348.4|2346.4|2349.5|2347.1|2346|2343.6|234
1685955600000|2023-06-05 09:00:00|2348.3|2346.3|2345.8|2343.8|2349.3|2346.6|2345.6|2343.1|233
1685955900000|2023-06-05 09:05:00|2345.7|2343.7|2344.4|2342.4|2346.1|2344.1|2344.2|2341.8|199
1685956200000|2023-06-05 09:10:00|2344.3|2342.3|2348.1|2345.1|2348.6|2345.6|2344.1|2341.8|206
1685956500000|2023-06-05 09:15:00|2347.5|2345.5|2345.6|2343.6|2348|2345.7|2345.5|2343.4|191
1685956800000|2023-06-05 09:20:00|2345.8|2343.8|2344.7|2342.7|2346.8|2344.8|2344.1|2341.7|159
1685957100000|2023-06-05 09:25:00|2344.8|2342.8|2346.7|2343.7|2347.2|2344.6|2344.2|2341.9|174
1685957400000|2023-06-05 09:30:00|2346.8|2343.8|2346.1|2343.1|2347.7|2344.9|2345.2|2342.6|224
1685957700000|2023-06-05 09:35:00|2346.2|2343.2|2351.7|2348.7|2351.7|2349.1|2346.2|2343.2|212
1685958000000|2023-06-05 09:40:00|2351.8|2348.8|2351.9|2349.9|2354.9|2352.3|2351.2|2348.7|292
1685958300000|2023-06-05 09:45:00|2351.8|2349.8|2353.3|2350.3|2354.6|2351.9|2351.7|2349.2|265
1685958600000|2023-06-05 09:50:00|2353.2|2350.2|2352.3|2350.3|2353.8|2351.3|2352|2349.5|137
1685958900000|2023-06-05 09:55:00|2352.4|2350.4|2352|2350|2353.8|2351.2|2351|2348.5|181
1685959200000|2023-06-05 10:00:00|2352.1|2350.1|2353.1|2350.1|2354.4|2351.4|2351.9|2349.3|205
1685959500000|2023-06-05 10:05:00|2352.5|2350.5|2349.1|2346.1|2353.2|2350.8|2348.2|2345.6|226
1685959800000|2023-06-05 10:10:00|2349|2346|2347.2|2344.2|2349.2|2346.5|2345.5|2342.8|246
1685960100000|2023-06-05 10:15:00|2347.3|2344.3|2346.7|2344.7|2348.9|2346.4|2346.3|2343.9|194
1685960400000|2023-06-05 10:20:00|2346.6|2344.6|2347.2|2345.2|2347.8|2345.3|2346.4|2344|178
1685960700000|2023-06-05 10:25:00|2347.1|2345.1|2347.8|2345.8|2348.3|2345.9|2345.5|2343|171
1685961000000|2023-06-05 10:30:00|2347.9|2345.9|2350.4|2348.4|2351.1|2348.7|2347.7|2345.3|224
1685961300000|2023-06-05 10:35:00|2350.3|2348.3|2348.9|2345.9|2350.3|2348.3|2348.3|2345.6|199
1685961600000|2023-06-05 10:40:00|2348.7|2345.7|2349|2346|2349.3|2346.9|2346.4|2343.7|210
1685961900000|2023-06-05 10:45:00|2348.9|2345.9|2348.3|2346.3|2350|2347.2|2347.8|2345.5|164
1685962200000|2023-06-05 10:50:00|2348.2|2346.2|2348.8|2345.8|2349.9|2346.9|2347.3|2345|182
1685962500000|2023-06-05 10:55:00|2349.2|2346.2|2349.3|2346.3|2350.4|2347.7|2348.8|2345.8|187
1685962800000|2023-06-05 11:00:00|2349.1|2346.1|2348.8|2345.8|2350.3|2347.5|2348.2|2345.3|255
1685963100000|2023-06-05 11:05:00|2348.9|2345.9|2349.9|2346.9|2350.3|2347.3|2348.5|2345.9|154
1685963400000|2023-06-05 11:10:00|2349.8|2346.8|2349.7|2346.7|2350.2|2347.2|2348.5|2345.9|160
1685963700000|2023-06-05 11:15:00|2349.8|2346.8|2347.4|2345.4|2350.2|2347.3|2346.7|2344.2|210
1685964000000|2023-06-05 11:20:00|2347.5|2345.5|2345|2343|2347.9|2345.7|2344.2|2341.7|235
1685964300000|2023-06-05 11:25:00|2345.1|2343.1|2345.7|2343.7|2347.1|2344.6|2344.9|2342.9|156
1685964600000|2023-06-05 11:30:00|2345.6|2343.6|2345.1|2343.1|2345.9|2343.7|2344.4|2341.9|238
1685964900000|2023-06-05 11:35:00|2345|2343|2345.3|2343.3|2345.7|2343.3|2344.2|2341.7|215
1685965200000|2023-06-05 11:40:00|2345.2|2343.2|2347.8|2345.8|2348|2346|2344.9|2342.7|218
1685965500000|2023-06-05 11:45:00|2347.7|2345.7|2348.4|2346.4|2349|2346.8|2347.4|2345.1|179
1685965800000|2023-06-05 11:50:00|2348.5|2346.5|2349.5|2347.5|2350.3|2347.9|2348.2|2346|147
1685966100000|2023-06-05 11:55:00|2349.4|2347.4|2349.8|2347.8|2350.5|2348.1|2349.3|2346.8|159
1685966400000|2023-06-05 12:00:00|2349.7|2347.7|2347.8|2345.8|2350.3|2347.8|2347.1|2344.5|263
1685966700000|2023-06-05 12:05:00|2347.7|2345.7|2348.3|2346.3|2350.1|2347.9|2347.7|2345.5|200
1685967000000|2023-06-05 12:10:00|2348.5|2346.5|2350.2|2347.2|2350.8|2348.8|2348.4|2346|220
1685967300000|2023-06-05 12:15:00|2349.7|2347.7|2346.3|2344.3|2350.5|2348|2346.2|2343.8|251
1685967600000|2023-06-05 12:20:00|2346.4|2344.4|2344|2342|2346.4|2344.4|2343.3|2341|326
1685967900000|2023-06-05 12:25:00|2344.4|2341.4|2341.9|2338.9|2344.6|2342.3|2336.9|2334.9|369
1685968200000|2023-06-05 12:30:00|2342|2339|2332|2330|2342.8|2340.4|2330.4|2328|581
1685968500000|2023-06-05 12:35:00|2332.4|2329.4|2328.3|2326.3|2333.2|2330.8|2326.4|2323.7|568
1685968800000|2023-06-05 12:40:00|2328.4|2326.4|2329.2|2327.2|2329.7|2327.2|2326.2|2323.6|462
1685969100000|2023-06-05 12:45:00|2329.3|2327.3|2331.9|2329.9|2334.3|2331.9|2329.3|2327.3|351
1685969400000|2023-06-05 12:50:00|2332|2330|2339.5|2337.5|2341.1|2338.6|2331.2|2329.2|391
1685969700000|2023-06-05 12:55:00|2339.6|2337.6|2338.6|2336.6|2343.3|2340.6|2338.1|2335.8|337
1685970000000|2023-06-05 13:00:00|2339|2336|2342.4|2339.4|2343.1|2340.3|2338.1|2335.1|577
1685970300000|2023-06-05 13:05:00|2342.5|2339.5|2344.3|2342.3|2345.2|2342.9|2341.4|2339|446
1685970600000|2023-06-05 13:10:00|2344.5|2342.5|2344.4|2342.4|2346|2343.4|2342.8|2340.4|558
1685970900000|2023-06-05 13:15:00|2345.2|2342.2|2348.9|2345.9|2349|2346.1|2344.3|2341.6|563
1685971200000|2023-06-05 13:20:00|2348.8|2345.8|2346|2344|2349.6|2347.6|2345.3|2342.7|387
1685971500000|2023-06-05 13:25:00|2346.1|2344.1|2346.2|2343.2|2348.1|2345.7|2344.6|2342.1|424
1685971800000|2023-06-05 13:30:00|2346.3|2343.3|2343.3|2340.3|2346.4|2343.4|2342.3|2339.6|679
1685972100000|2023-06-05 13:35:00|2343.4|2340.4|2343.3|2341.3|2344|2342|2339.3|2337.1|595
1685972400000|2023-06-05 13:40:00|2343.4|2341.4|2340.2|2337.2|2344.9|2342.3|2340.1|2337.1|463
1685972700000|2023-06-05 13:45:00|2340.1|2337.1|2344.4|2342.4|2346.9|2344.3|2339.6|2336.6|809
1685973000000|2023-06-05 13:50:00|2344.2|2342.2|2339.7|2337.7|2345.1|2343|2339.4|2337.3|562
1685973300000|2023-06-05 13:55:00|2339.6|2337.6|2340.9|2337.9|2344.4|2341.8|2338.1|2335.5|642
1685973600000|2023-06-05 14:00:00|2340.6|2337.6|2365.8|2362.8|2368.3|2365.5|2340.6|2337.2|1527
1685973900000|2023-06-05 14:05:00|2365.7|2362.7|2360.6|2358.6|2370.5|2368|2360.1|2357.4|1222
1685974200000|2023-06-05 14:10:00|2360.7|2358.7|2357.6|2355.6|2364|2361.5|2355.8|2352.9|945
1685974500000|2023-06-05 14:15:00|2358.3|2355.3|2352.4|2350.4|2363.2|2360.7|2351.9|2349.2|901
1685974800000|2023-06-05 14:20:00|2352.3|2350.3|2351.7|2348.7|2354.1|2351.5|2348.2|2345.3|727
1685975100000|2023-06-05 14:25:00|2352|2349|2354.3|2351.3|2355.8|2353.3|2351.5|2349|776
1685975400000|2023-06-05 14:30:00|2353.8|2351.8|2349.4|2346.4|2354.7|2352|2348.1|2345.7|664
1685975700000|2023-06-05 14:35:00|2349.7|2346.7|2352.1|2349.1|2352.2|2349.5|2346.8|2344.2|631
1685976000000|2023-06-05 14:40:00|2352.2|2349.2|2352.3|2350.3|2353.7|2351.3|2348.2|2346|655
1685976300000|2023-06-05 14:45:00|2352.4|2350.4|2350.1|2348.1|2354.1|2351.6|2349|2346.8|634
1685976600000|2023-06-05 14:50:00|2350.4|2348.4|2351.2|2349.2|2351.9|2349.4|2348.6|2346.2|525
1685976900000|2023-06-05 14:55:00|2351.1|2349.1|2355.5|2353.5|2356.8|2354.4|2350.4|2347.9|474
1685977200000|2023-06-05 15:00:00|2355.4|2353.4|2359.5|2356.5|2359.7|2357|2355.4|2353|537
1685977500000|2023-06-05 15:05:00|2359.4|2356.4|2356.6|2353.6|2360.8|2358.4|2355.3|2352.6|412
1685977800000|2023-06-05 15:10:00|2356.7|2353.7|2356.8|2353.8|2357.4|2354.8|2354.1|2351.7|407
1685978100000|2023-06-05 15:15:00|2356.2|2354.2|2355.3|2353.3|2358.2|2355.5|2355|2352.5|413
1685978400000|2023-06-05 15:20:00|2355.6|2353.6|2358|2356|2359.1|2356.6|2355.3|2352.9|354
1685978700000|2023-06-05 15:25:00|2358.2|2356.2|2357.9|2354.9|2359.9|2357.4|2357.2|2354.8|373
1685979000000|2023-06-05 15:30:00|2358|2355|2354.9|2352.9|2358.8|2355.8|2354.3|2351.9|370
1685979300000|2023-06-05 15:35:00|2354.8|2352.8|2351.6|2349.6|2355.5|2353|2351|2348.7|318
1685979600000|2023-06-05 15:40:00|2351.7|2349.7|2354.5|2352.5|2354.8|2352.6|2351.7|2349.6|279
1685979900000|2023-06-05 15:45:00|2354.4|2352.4|2355.2|2353.2|2356.9|2354.5|2354.4|2352.1|284
1685980200000|2023-06-05 15:50:00|2355.1|2353.1|2357.8|2354.8|2357.8|2355.2|2355|2352.4|243
1685980500000|2023-06-05 15:55:00|2357.3|2355.3|2358|2355|2358.3|2356|2356.5|2354|206
1685980800000|2023-06-05 16:00:00|2358.1|2355.1|2361.7|2359.7|2361.8|2359.8|2357.9|2355.1|252
1685981100000|2023-06-05 16:05:00|2361.8|2359.8|2361.5|2359.5|2362.8|2360.3|2360.3|2357.9|235
1685981400000|2023-06-05 16:10:00|2361.4|2359.4|2359.7|2357.7|2362.9|2360.9|2359.7|2357.3|262
1685981700000|2023-06-05 16:15:00|2359.8|2357.8|2357.4|2355.4|2360.9|2358.8|2357.3|2354.7|217
1685982000000|2023-06-05 16:20:00|2357.3|2355.3|2357.6|2355.6|2359.2|2356.8|2357.1|2354.6|239
1685982300000|2023-06-05 16:25:00|2357.7|2355.7|2357.8|2354.8|2358.7|2356.3|2357|2354.6|203
1685982600000|2023-06-05 16:30:00|2357.7|2354.7|2356|2353|2358.5|2355.9|2355.4|2352.8|181
1685982900000|2023-06-05 16:35:00|2356.1|2353.1|2355.9|2352.9|2357.1|2354.8|2354.8|2352.5|192
1685983200000|2023-06-05 16:40:00|2355.8|2352.8|2355.4|2352.4|2356.3|2353.7|2353.8|2351.5|191
1685983500000|2023-06-05 16:45:00|2354.8|2352.8|2355|2353|2355.8|2353.5|2353.8|2351.4|190
1685983800000|2023-06-05 16:50:00|2355.1|2353.1|2355.8|2352.8|2356.7|2354.2|2354.8|2352.3|169
1685984100000|2023-06-05 16:55:00|2355.7|2352.7|2355.8|2353.8|2357|2354.5|2355.1|2352.4|173
1685984400000|2023-06-05 17:00:00|2355.9|2353.9|2354.3|2352.3|2356.6|2354|2353.6|2351.3|208
1685984700000|2023-06-05 17:05:00|2354.4|2352.4|2353.8|2351.8|2355.2|2352.8|2353.5|2351|160
1685985000000|2023-06-05 17:10:00|2353.9|2351.9|2356.9|2354.9|2357.2|2354.9|2353.8|2351.7|132
1685985300000|2023-06-05 17:15:00|2356.8|2354.8|2356.6|2354.6|2357.6|2354.9|2356.2|2353.7|145
1685985600000|2023-06-05 17:20:00|2356.7|2354.7|2356.4|2354.4|2357.5|2355.5|2355.3|2352.8|189
1685985900000|2023-06-05 17:25:00|2356.5|2354.5|2354.9|2352.9|2357.2|2354.8|2354.2|2352|193
1685986200000|2023-06-05 17:30:00|2354.8|2352.8|2355.3|2353.3|2355.8|2353.5|2353.5|2351.5|175
1685986500000|2023-06-05 17:35:00|2355.2|2353.2|2356|2353|2356.6|2354|2354.7|2352.2|175
1685986800000|2023-06-05 17:40:00|2355.9|2352.9|2356.3|2353.3|2357|2354.5|2354.9|2352.3|156
1685987100000|2023-06-05 17:45:00|2356.2|2353.2|2356.4|2354.4|2356.8|2354.5|2355.7|2352.9|127
1685987400000|2023-06-05 17:50:00|2356.7|2353.7|2358.6|2355.6|2358.7|2356.2|2355.9|2353.5|161
1685987700000|2023-06-05 17:55:00|2358.8|2355.8|2357.5|2355.5|2358.9|2356.3|2357.1|2354.7|172
1685988000000|2023-06-05 18:00:00|2357.4|2355.4|2359.4|2356.4|2359.9|2357.4|2357.2|2355.2|132
1685988300000|2023-06-05 18:05:00|2359.5|2356.5|2358.3|2356.3|2359.6|2357|2357.3|2355.3|134
1685988600000|2023-06-05 18:10:00|2358.4|2356.4|2359.5|2356.5|2359.8|2357.3|2358.2|2355.8|116
1685988900000|2023-06-05 18:15:00|2359.4|2356.4|2361|2359|2362.1|2359.6|2358.8|2356.3|178
1685989200000|2023-06-05 18:20:00|2361.1|2359.1|2359.7|2357.7|2361.7|2359.3|2359.2|2356.8|151
1685989500000|2023-06-05 18:25:00|2359.8|2357.8|2358.7|2356.7|2360.5|2358.4|2358.6|2356.6|157
1685989800000|2023-06-05 18:30:00|2358.8|2356.8|2359.3|2357.3|2359.8|2357.5|2357.9|2355.4|181
1685990100000|2023-06-05 18:35:00|2359.6|2356.6|2358.7|2356.7|2359.7|2357|2358.2|2355.2|177
1685990400000|2023-06-05 18:40:00|2358.6|2356.6|2358.7|2356.7|2360|2357.6|2357.7|2355.1|146
1685990700000|2023-06-05 18:45:00|2358.8|2356.8|2358.2|2356.2|2359.7|2357.2|2357.7|2355.3|183
1685991000000|2023-06-05 18:50:00|2358.3|2356.3|2359.1|2357.1|2359.6|2357.3|2358.2|2355.9|128
1685991300000|2023-06-05 18:55:00|2358.7|2356.7|2357.8|2355.8|2359.8|2357.4|2357.4|2355|203
1685991600000|2023-06-05 19:00:00|2357.7|2355.7|2358.8|2356.8|2359.3|2357.2|2357.6|2355.1|166
1685991900000|2023-06-05 19:05:00|2358.9|2356.9|2358.7|2356.7|2359.7|2357.3|2357.8|2355.3|142
1685992200000|2023-06-05 19:10:00|2358.3|2356.3|2359.1|2357.1|2359.7|2357.2|2357.7|2355.4|111
1685992500000|2023-06-05 19:15:00|2359|2357|2359.1|2357.1|2360.2|2357.6|2358.7|2356.2|153
1685992800000|2023-06-05 19:20:00|2359.2|2357.2|2360.8|2357.8|2361.1|2358.7|2359.1|2357.1|108
1685993100000|2023-06-05 19:25:00|2360.5|2358.5|2362.3|2360.3|2363.5|2360.7|2360.4|2358|129
1685993400000|2023-06-05 19:30:00|2362.2|2360.2|2362.3|2359.3|2363.2|2360.7|2361.7|2359.2|162
1685993700000|2023-06-05 19:35:00|2362.2|2359.2|2360.6|2358.6|2362.2|2359.4|2360.3|2357.9|113
1685994000000|2023-06-05 19:40:00|2360.7|2358.7|2360.4|2358.4|2361.2|2358.9|2360.3|2357.7|96
1685994300000|2023-06-05 19:45:00|2360.3|2358.3|2360.2|2358.2|2361.5|2359|2360.2|2357.7|97
1685994600000|2023-06-05 19:50:00|2360.1|2358.1|2360|2357|2360.7|2358.3|2359.4|2356.9|118
1685994900000|2023-06-05 19:55:00|2359.9|2356.9|2358.5|2356.5|2360.5|2358.1|2358.2|2355.8|184
1685995200000|2023-06-05 20:00:00|2358.6|2356.6|2359.5|2357.5|2360|2357.5|2358.4|2356|86
1685995500000|2023-06-05 20:05:00|2359.6|2357.6|2358.8|2356.8|2359.8|2357.7|2358.8|2356.4|68
1685995800000|2023-06-05 20:10:00|2358.6|2356.6|2358.5|2356.5|2359.5|2357.2|2358.2|2356|67
1685996100000|2023-06-05 20:15:00|2358.6|2356.6|2358.5|2356.5|2359.5|2356.8|2358.2|2356.1|68
1685996400000|2023-06-05 20:20:00|2358.4|2356.4|2358.5|2356.5|2359.3|2356.8|2358|2356|65
1685996700000|2023-06-05 20:25:00|2358.4|2356.4|2358.6|2356.6|2359.6|2357.2|2358.4|2356|62
1685997000000|2023-06-05 20:30:00|2358.4|2356.4|2357.7|2355.7|2358.8|2356.7|2357.7|2354.9|69
1685997300000|2023-06-05 20:35:00|2357.8|2355.8|2357.9|2355.9|2358.6|2356|2357.6|2354.8|67
1685997600000|2023-06-05 20:40:00|2357.8|2355.8|2358.4|2356.4|2359|2356.6|2357.5|2354.5|82
1685997900000|2023-06-05 20:45:00|2358.8|2355.8|2359|2356|2359.5|2357.1|2358.5|2355.8|71
1685998200000|2023-06-05 20:50:00|2359.1|2356.1|2358.5|2356.5|2359.8|2356.9|2358.4|2355.7|76
1685998500000|2023-06-05 20:55:00|2359.3|2356.3|2358.2|2355.2|2359.5|2356.5|2357.9|2354.9|78
1686002400000|2023-06-05 22:00:00|2358.9|2355.9|2359|2356|2361.4|2356.5|2358.1|2354.1|76
1686002700000|2023-06-05 22:05:00|2358.5|2355.5|2359.2|2356.2|2361.5|2357|2358.1|2353.5|79
1686003000000|2023-06-05 22:10:00|2359.3|2356.3|2358.5|2355.5|2360.7|2356.9|2357.8|2354.6|86
1686003300000|2023-06-05 22:15:00|2358.4|2355.4|2357.6|2354.6|2359.7|2355.6|2356.9|2353.5|49
1686003600000|2023-06-05 22:20:00|2357.3|2354.3|2358.4|2355.4|2358.4|2355.4|2357|2354|48
1686003900000|2023-06-05 22:25:00|2358.1|2355.1|2357.7|2354.7|2359.3|2355.7|2357.5|2354.3|40
1686004200000|2023-06-05 22:30:00|2357.9|2354.9|2358.1|2355.1|2359.1|2356.1|2357.4|2354.4|73
1686004500000|2023-06-05 22:35:00|2358.4|2355.4|2356.7|2353.7|2358.4|2355.4|2355.7|2352.7|117
1686004800000|2023-06-05 22:40:00|2357.2|2354.2|2356.7|2353.7|2357.7|2354.7|2355.5|2352.5|112
1686005100000|2023-06-05 22:45:00|2356.5|2353.5|2358.2|2355.2|2358.6|2355.6|2356.4|2353.4|51
1686005400000|2023-06-05 22:50:00|2358|2355|2357.7|2354.7|2358.7|2355.7|2356.9|2353.9|67
1686005700000|2023-06-05 22:55:00|2358.1|2355.1|2359.4|2356.4|2360|2357.2|2357.7|2354.7|105
1686006000000|2023-06-05 23:00:00|2359.5|2356.5|2359.9|2356.9|2360.5|2357.9|2358.7|2356.2|109
1686006300000|2023-06-05 23:05:00|2359.1|2357.1|2358.4|2356.4|2360|2357.6|2357.8|2355.4|105
1686006600000|2023-06-05 23:10:00|2358.3|2356.3|2357.8|2355.8|2359|2356.6|2357.7|2355.2|78
1686006900000|2023-06-05 23:15:00|2357.9|2355.9|2358.6|2355.6|2358.9|2356.6|2357.7|2355.3|87
1686007200000|2023-06-05 23:20:00|2358.5|2355.5|2358.8|2355.8|2359.6|2357.2|2358.3|2355.4|82
1686007500000|2023-06-05 23:25:00|2358.4|2356.4|2359.4|2356.4|2359.7|2357.3|2358.4|2356.1|91
1686007800000|2023-06-05 23:30:00|2359.3|2356.3|2359.9|2356.9|2360|2357.7|2358.8|2356.3|82
1686008100000|2023-06-05 23:35:00|2360|2357|2358.6|2356.6|2360.3|2357.7|2358.4|2356.1|86
1686008400000|2023-06-05 23:40:00|2358.4|2356.4|2358.1|2356.1|2359.1|2356.7|2357.8|2355.8|80
1686008700000|2023-06-05 23:45:00|2358|2356|2358.2|2356.2|2358.8|2356.4|2357.8|2355.4|59
1686009000000|2023-06-05 23:50:00|2358.1|2356.1|2358.6|2356.6|2358.7|2356.6|2358.1|2355.6|41
1686009300000|2023-06-05 23:55:00|2358.4|2356.4|2357.1|2355.1|2358.5|2356.5|2357.1|2354.9|77
1686009600000|2023-06-06 00:00:00|2357.2|2355.2|2357.2|2355.2|2358.3|2356.2|2357|2354.8|113
1686009900000|2023-06-06 00:05:00|2357.3|2355.3|2357|2355|2357.5|2355.5|2356.5|2354|98
1686010200000|2023-06-06 00:10:00|2357.1|2355.1|2357.2|2355.2|2358|2355.8|2356.9|2354.4|83
1686010500000|2023-06-06 00:15:00|2357.3|2355.3|2356.4|2354.4|2357.3|2355.3|2356|2353.6|68
1686010800000|2023-06-06 00:20:00|2356.3|2354.3|2356.7|2354.7|2357.1|2355|2356.2|2353.8|66
1686011100000|2023-06-06 00:25:00|2356.9|2354.9|2357.1|2355.1|2357.3|2355.3|2356.1|2354|72
1686011400000|2023-06-06 00:30:00|2357.2|2355.2|2356.7|2354.7|2357.4|2355.4|2356.6|2354.6|88
1686011700000|2023-06-06 00:35:00|2356.8|2354.8|2357.4|2355.4|2357.6|2355.6|2356.5|2354.5|53
1686012000000|2023-06-06 00:40:00|2357.3|2355.3|2357.1|2355.1|2358.3|2355.8|2357.1|2354.7|61
1686012300000|2023-06-06 00:45:00|2357.2|2355.2|2356.8|2354.8|2357.6|2355.4|2356.4|2354|77
1686012600000|2023-06-06 00:50:00|2356.9|2354.9|2356.6|2354.6|2357.5|2355|2356.5|2353.9|83
1686012900000|2023-06-06 00:55:00|2356.8|2354.8|2357.1|2355.1|2357.9|2355.5|2356.6|2354.2|70
1686013200000|2023-06-06 01:00:00|2357|2355|2355.7|2352.7|2357.5|2355|2355|2352.6|302
1686013500000|2023-06-06 01:05:00|2355.5|2352.5|2355.8|2353.8|2356.5|2354.1|2355|2352.1|159
1686013800000|2023-06-06 01:10:00|2356.3|2353.3|2356|2353|2356.7|2354.2|2354.9|2352.1|169
1686014100000|2023-06-06 01:15:00|2356.2|2353.2|2355.1|2352.1|2356.2|2353.7|2354.1|2351.6|206
1686014400000|2023-06-06 01:20:00|2354.7|2352.7|2355.8|2353.8|2356.8|2354.3|2353.5|2351|324
1686014700000|2023-06-06 01:25:00|2355.9|2353.9|2355.4|2352.4|2357.3|2355.1|2354.6|2352.1|263
1686015000000|2023-06-06 01:30:00|2355.3|2352.3|2355.6|2352.6|2356.3|2353.6|2353.6|2351.1|330
1686015300000|2023-06-06 01:35:00|2354.8|2352.8|2355.3|2353.3|2356.2|2353.8|2354.1|2351.5|218
1686015600000|2023-06-06 01:40:00|2355.4|2353.4|2354.5|2351.5|2356.7|2354.2|2353.9|2351.5|175
1686015900000|2023-06-06 01:45:00|2354.1|2352.1|2352.7|2350.7|2355.5|2353|2352.5|2349.9|199
1686016200000|2023-06-06 01:50:00|2352.8|2350.8|2353.1|2350.1|2354|2352|2352.4|2350|135
1686016500000|2023-06-06 01:55:00|2352.8|2350.8|2354.5|2352.5|2355.1|2352.5|2352.5|2350|127
1686016800000|2023-06-06 02:00:00|2354.9|2351.9|2354.4|2352.4|2356.3|2353.8|2353.7|2351.1|182
1686017100000|2023-06-06 02:05:00|2354.5|2352.5|2358.4|2355.4|2358.8|2356.3|2354.5|2352.1|206
1686017400000|2023-06-06 02:10:00|2357.9|2355.9|2363.7|2361.7|2365.6|2363.1|2357.9|2355.9|491
1686017700000|2023-06-06 02:15:00|2363.6|2361.6|2360.3|2358.3|2364.3|2361.9|2359.7|2357.3|246
1686018000000|2023-06-06 02:20:00|2360.2|2358.2|2362.4|2359.4|2363.1|2360.4|2359.8|2357.4|221
1686018300000|2023-06-06 02:25:00|2362.5|2359.5|2360.9|2358.9|2362.7|2359.9|2360.3|2357.8|180
1686018600000|2023-06-06 02:30:00|2361|2359|2361.7|2358.7|2363.7|2360.9|2360.5|2358|356
1686018900000|2023-06-06 02:35:00|2361.2|2359.2|2357.8|2355.8|2361.9|2359.6|2357.6|2354.8|316
1686019200000|2023-06-06 02:40:00|2357.7|2355.7|2358.8|2356.8|2359.6|2356.8|2356.9|2354.4|254
1686019500000|2023-06-06 02:45:00|2358.7|2356.7|2359|2357|2359.8|2357.2|2357.5|2355.4|198
1686019800000|2023-06-06 02:50:00|2359.1|2357.1|2360|2358|2360.8|2358.2|2358.4|2356.2|182
1686020100000|2023-06-06 02:55:00|2359.9|2357.9|2361.3|2358.3|2362|2359.2|2358.7|2356|228
1686020400000|2023-06-06 03:00:00|2361.4|2358.4|2361.3|2358.3|2361.9|2359.4|2359.6|2356.9|171
1686020700000|2023-06-06 03:05:00|2360.7|2358.7|2361.3|2359.3|2362.6|2360|2360.7|2358.2|195
1686021000000|2023-06-06 03:10:00|2362|2359|2361.2|2359.2|2362.8|2360|2360.1|2357.8|183
1686021300000|2023-06-06 03:15:00|2361.3|2359.3|2360.8|2358.8|2361.4|2359.4|2359.5|2356.9|158
1686021600000|2023-06-06 03:20:00|2360.6|2358.6|2361.8|2358.8|2361.8|2359.3|2360|2357.6|178
1686021900000|2023-06-06 03:25:00|2361.9|2358.9|2362.7|2360.7|2363.3|2360.9|2361.1|2358.7|181
1686022200000|2023-06-06 03:30:00|2362.6|2360.6|2360.9|2358.9|2362.8|2360.8|2360.7|2358.5|116
1686022500000|2023-06-06 03:35:00|2361|2359|2359.7|2357.7|2361.2|2359|2358.9|2356.5|111
1686022800000|2023-06-06 03:40:00|2359.6|2357.6|2360.8|2358.8|2361.7|2359.3|2359.4|2357.4|101
1686023100000|2023-06-06 03:45:00|2360.9|2358.9|2360.8|2358.8|2361.8|2359.6|2360.7|2358.3|126
1686023400000|2023-06-06 03:50:00|2360.7|2358.7|2360.8|2358.8|2361.4|2359.4|2360.6|2358.6|74
1686023700000|2023-06-06 03:55:00|2361.2|2359.2|2360.4|2358.4|2361.5|2359.3|2360.2|2357.7|101
1686024000000|2023-06-06 04:00:00|2360.5|2358.5|2360.7|2358.7|2361.2|2358.9|2359.8|2357.6|87
1686024300000|2023-06-06 04:05:00|2360.8|2358.8|2360.6|2358.6|2361.9|2359.1|2360.4|2357.9|85
1686024600000|2023-06-06 04:10:00|2361|2358|2361.9|2359.9|2362.8|2360.4|2360.5|2357.9|90
1686024900000|2023-06-06 04:15:00|2361.8|2359.8|2361.7|2359.7|2362.9|2360.5|2361.6|2359.2|110
1686025200000|2023-06-06 04:20:00|2361.8|2359.8|2362.2|2360.2|2363|2360.9|2361.6|2359.3|101
1686025500000|2023-06-06 04:25:00|2362.1|2360.1|2364.7|2361.7|2365.5|2363|2362.1|2360|151
1686025800000|2023-06-06 04:30:00|2364.6|2361.6|2361|2359|2366|2363.4|2360.8|2358.4|471
1686026100000|2023-06-06 04:35:00|2360.9|2358.9|2364.9|2362.9|2365.7|2363.2|2360.9|2358.6|257
1686026400000|2023-06-06 04:40:00|2365.4|2362.4|2366|2364|2366.7|2364.2|2364.3|2361.8|183
1686026700000|2023-06-06 04:45:00|2366.1|2364.1|2365.4|2363.4|2366.5|2364.1|2364.7|2362.3|190
1686027000000|2023-06-06 04:50:00|2365.5|2363.5|2365.6|2363.6|2366.4|2364|2365.2|2362.8|140
1686027300000|2023-06-06 04:55:00|2365.5|2363.5|2366|2364|2366.5|2364|2365.2|2362.6|97
1686027600000|2023-06-06 05:00:00|2366.1|2364.1|2369|2367|2370|2367.3|2365.8|2363.8|212
1686027900000|2023-06-06 05:05:00|2369.1|2367.1|2368.3|2366.3|2369.8|2367.3|2367.3|2364.9|142
1686028200000|2023-06-06 05:10:00|2368.4|2366.4|2368.5|2365.5|2369.5|2367.1|2367.9|2365.3|159
1686028500000|2023-06-06 05:15:00|2368.4|2365.4|2368.3|2366.3|2369.3|2366.8|2367.2|2364.7|118
1686028800000|2023-06-06 05:20:00|2368.2|2366.2|2365.3|2363.3|2368.2|2366.2|2364.7|2362.1|153
1686029100000|2023-06-06 05:25:00|2365.2|2363.2|2364.1|2361.1|2365.7|2363.6|2363.3|2360.8|142
1686029400000|2023-06-06 05:30:00|2363.7|2361.7|2363.9|2361.9|2365.4|2362.8|2362.4|2359.9|290
1686029700000|2023-06-06 05:35:00|2363.8|2361.8|2360.2|2357.2|2364.5|2362|2359.1|2357|305
1686030000000|2023-06-06 05:40:00|2359.6|2357.6|2361.3|2358.3|2361.6|2359.2|2359.6|2357.2|162
1686030300000|2023-06-06 05:45:00|2361.5|2358.5|2358.3|2356.3|2361.6|2359.1|2357.1|2354.9|192
1686030600000|2023-06-06 05:50:00|2358.2|2356.2|2359.2|2357.2|2359.6|2357.3|2356.9|2354.2|211
1686030900000|2023-06-06 05:55:00|2359.3|2357.3|2356.7|2354.7|2359.6|2357.3|2356.6|2354.1|207
1686031200000|2023-06-06 06:00:00|2357.2|2354.2|2359.1|2357.1|2360.8|2358.1|2356.7|2354.1|408
1686031500000|2023-06-06 06:05:00|2359.5|2356.5|2358.7|2356.7|2360.7|2358.2|2358.2|2355.8|237
1686031800000|2023-06-06 06:10:00|2358.6|2356.6|2359|2356|2361.9|2359.3|2358.3|2355.8|309
1686032100000|2023-06-06 06:15:00|2358.9|2355.9|2359.2|2357.2|2359.8|2357.3|2357.4|2354.5|294
1686032400000|2023-06-06 06:20:00|2359.3|2357.3|2359.5|2357.5|2361.7|2359.3|2358.7|2356.4|311
1686032700000|2023-06-06 06:25:00|2359.6|2357.6|2358.5|2355.5|2362.5|2359.8|2357.9|2355.4|369
1686033000000|2023-06-06 06:30:00|2358.4|2355.4|2358.6|2356.6|2360.1|2357.5|2357.5|2354.7|327
1686033300000|2023-06-06 06:35:00|2359|2356|2356.8|2353.8|2360.5|2358|2356.3|2353.7|322
1686033600000|2023-06-06 06:40:00|2356.7|2353.7|2355.9|2353.9|2357.1|2355.1|2355.4|2352.8|227
1686033900000|2023-06-06 06:45:00|2355.8|2353.8|2355.1|2352.1|2357|2354.5|2354.4|2351.9|346
1686034200000|2023-06-06 06:50:00|2354.8|2352.8|2352.9|2350.9|2355.1|2352.8|2352.1|2349.6|381
1686034500000|2023-06-06 06:55:00|2353|2351|2353.1|2351.1|2354.7|2352.2|2352.4|2349.9|375
1686034800000|2023-06-06 07:00:00|2353.5|2350.5|2351.5|2349.5|2353.5|2350.7|2349.6|2346.9|362
1686035100000|2023-06-06 07:05:00|2351.6|2349.6|2352.1|2350.1|2354.2|2352.2|2351.2|2349.2|286
1686035400000|2023-06-06 07:10:00|2352|2350|2354.7|2352.7|2355.6|2353.5|2351.4|2349.4|380
1686035700000|2023-06-06 07:15:00|2354.8|2352.8|2350.1|2348.1|2354.8|2352.8|2349.6|2347.6|301
1686036000000|2023-06-06 07:20:00|2350|2348|2346.1|2344.1|2350.6|2348.6|2345.1|2342.7|443
1686036300000|2023-06-06 07:25:00|2346|2344|2345.1|2343.1|2350.6|2347.9|2344.8|2342.8|528
1686036600000|2023-06-06 07:30:00|2345|2343|2345.5|2343.5|2348|2345.5|2344.5|2342|500
1686036900000|2023-06-06 07:35:00|2345.4|2343.4|2345.2|2343.2|2347.9|2345.6|2344|2342|355
1686037200000|2023-06-06 07:40:00|2345.3|2343.3|2345.5|2343.5|2346.5|2344.5|2343.8|2341.8|348
1686037500000|2023-06-06 07:45:00|2345.3|2343.3|2348.4|2346.4|2349.3|2346.8|2345|2343|268
1686037800000|2023-06-06 07:50:00|2348.5|2346.5|2348.3|2346.3|2349.1|2347.1|2347.2|2345.2|263
1686038100000|2023-06-06 07:55:00|2348.4|2346.4|2346.6|2343.6|2348.4|2346.4|2345.4|2343.4|212
1686038400000|2023-06-06 08:00:00|2346.7|2343.7|2347.2|2345.2|2348.6|2346.6|2346|2343.5|411
1686038700000|2023-06-06 08:05:00|2347.1|2345.1|2350.4|2348.4|2351.8|2349.2|2347|2344.7|312
1686039000000|2023-06-06 08:10:00|2350.5|2348.5|2352.8|2350.8|2355|2352.8|2349.7|2347.7|318
1686039300000|2023-06-06 08:15:00|2352.7|2350.7|2348.1|2346.1|2352.7|2350.7|2347.8|2345.8|356
1686039600000|2023-06-06 08:20:00|2348|2346|2347.3|2345.3|2349.4|2347.3|2347.3|2344.8|307
1686039900000|2023-06-06 08:25:00|2347.5|2345.5|2349.1|2346.1|2349.7|2347.2|2347.1|2345.1|246
1686040200000|2023-06-06 08:30:00|2349.2|2346.2|2348.7|2345.7|2349.7|2346.7|2347.5|2344.7|292
1686040500000|2023-06-06 08:35:00|2348.6|2345.6|2348.9|2345.9|2349.6|2347.4|2348.3|2345.6|192
1686040800000|2023-06-06 08:40:00|2348.8|2345.8|2349.8|2346.8|2350.3|2347.3|2348|2345|245
1686041100000|2023-06-06 08:45:00|2349.7|2346.7|2350.5|2347.5|2350.6|2347.9|2348.6|2345.6|298
1686041400000|2023-06-06 08:50:00|2350.6|2347.6|2356|2353|2356|2353|2349.9|2346.9|317
1686041700000|2023-06-06 08:55:00|2355.9|2352.9|2354.2|2351.2|2355.9|2353.2|2353.4|2350.9|361
1686042000000|2023-06-06 09:00:00|2354.3|2351.3|2352.5|2349.5|2355.4|2352.8|2351.7|2349.2|295
1686042300000|2023-06-06 09:05:00|2352.3|2349.3|2352.1|2350.1|2353.9|2350.9|2351.3|2349.2|297
1686042600000|2023-06-06 09:10:00|2351.9|2349.9|2354.7|2352.7|2356.4|2353.8|2351.9|2349.5|260
1686042900000|2023-06-06 09:15:00|2354.6|2352.6|2355.1|2353.1|2356|2353.4|2353.1|2350.6|217
1686043200000|2023-06-06 09:20:00|2355.2|2353.2|2356.4|2354.4|2357.3|2354.8|2354.6|2352.5|183
1686043500000|2023-06-06 09:25:00|2356.7|2354.7|2356.5|2354.5|2357.7|2355.5|2355.9|2353.9|208
1686043800000|2023-06-06 09:30:00|2356.4|2354.4|2357.3|2355.3|2359.8|2357.8|2356.4|2354.4|281
1686044100000|2023-06-06 09:35:00|2357|2355|2356.6|2354.6|2357.9|2355.7|2356.1|2354.1|229
1686044400000|2023-06-06 09:40:00|2356.4|2354.4|2358.8|2356.8|2359|2356.8|2356.4|2354.1|272
1686044700000|2023-06-06 09:45:00|2358.6|2356.6|2358.7|2356.7|2360|2358|2358.1|2356.1|167
1686045000000|2023-06-06 09:50:00|2358.6|2356.6|2361.2|2358.2|2361.2|2358.9|2358.6|2356.6|269
1686045300000|2023-06-06 09:55:00|2361.1|2358.1|2359.4|2357.4|2361.4|2359.4|2359.4|2357.4|200
1686045600000|2023-06-06 10:00:00|2359.5|2357.5|2359.6|2357.6|2361.1|2358.7|2359.1|2356.7|224
1686045900000|2023-06-06 10:05:00|2360.1|2357.1|2361.1|2359.1|2361.8|2359.6|2359|2357|276
1686046200000|2023-06-06 10:10:00|2361|2359|2361.5|2359.5|2361.9|2359.9|2360.2|2358|178
1686046500000|2023-06-06 10:15:00|2361.4|2359.4|2360.8|2358.8|2362.3|2359.8|2360.7|2358.3|149
1686046800000|2023-06-06 10:20:00|2360.7|2358.7|2362.8|2360.8|2364.4|2361.9|2360.6|2358.6|195
1686047100000|2023-06-06 10:25:00|2362.7|2360.7|2361.5|2359.5|2362.9|2360.7|2360.9|2358.8|245
1686047400000|2023-06-06 10:30:00|2361.6|2359.6|2366.6|2364.6|2366.9|2364.7|2361.5|2359.5|196
1686047700000|2023-06-06 10:35:00|2366.4|2364.4|2367.5|2365.5|2370.8|2368|2365.7|2363.2|380
1686048000000|2023-06-06 10:40:00|2367.4|2365.4|2365.8|2363.8|2368.9|2366.1|2364.9|2362.6|330
1686048300000|2023-06-06 10:45:00|2365.7|2363.7|2368.7|2365.7|2369.2|2366.3|2365.5|2363.1|384
1686048600000|2023-06-06 10:50:00|2368.9|2365.9|2369.4|2366.4|2370.1|2367.6|2368|2365.5|252
1686048900000|2023-06-06 10:55:00|2369.5|2366.5|2365|2363|2369.5|2367.1|2364|2361.3|419
1686049200000|2023-06-06 11:00:00|2365.1|2363.1|2365.9|2362.9|2368.1|2365.5|2364.4|2362.1|462
1686049500000|2023-06-06 11:05:00|2365.8|2362.8|2366.4|2363.4|2366.8|2364.3|2363.8|2361.2|333
1686049800000|2023-06-06 11:10:00|2366.5|2363.5|2366|2364|2367.7|2365.2|2366|2363.3|219
1686050100000|2023-06-06 11:15:00|2365.9|2363.9|2366.9|2363.9|2368.4|2365.9|2365.9|2363.3|173
1686050400000|2023-06-06 11:20:00|2366.8|2363.8|2367.3|2365.3|2368.5|2366|2365.8|2363.3|254
1686050700000|2023-06-06 11:25:00|2367.7|2365.7|2366.3|2363.3|2368.4|2365.9|2365.2|2362.6|221
1686051000000|2023-06-06 11:30:00|2366.4|2363.4|2371.2|2369.2|2371.8|2369.5|2365|2362.5|280
1686051300000|2023-06-06 11:35:00|2371.4|2369.4|2373.5|2371.5|2374.1|2371.7|2370.2|2367.5|369
1686051600000|2023-06-06 11:40:00|2373.4|2371.4|2374.9|2371.9|2375.1|2372.5|2372.5|2370.2|273
1686051900000|2023-06-06 11:45:00|2375|2372|2372.9|2370.9|2375|2372.8|2371.9|2369.3|230
1686052200000|2023-06-06 11:50:00|2373|2371|2369.7|2367.7|2373.2|2371.2|2369.7|2367.2|247
1686052500000|2023-06-06 11:55:00|2369.5|2367.5|2366.2|2364.2|2370.6|2368.1|2366.2|2363.5|288
1686052800000|2023-06-06 12:00:00|2366.1|2364.1|2372.7|2370.7|2373.6|2371.1|2366.1|2363.9|360
1686053100000|2023-06-06 12:05:00|2372.8|2370.8|2377.7|2374.7|2378.3|2375.8|2371.2|2369.1|316
1686053400000|2023-06-06 12:10:00|2377.8|2374.8|2374.7|2372.7|2379.2|2376.5|2373.6|2371.1|327
1686053700000|2023-06-06 12:15:00|2375|2372|2374.4|2372.4|2375.2|2372.8|2372.8|2370.1|310
1686054000000|2023-06-06 12:20:00|2374.3|2372.3|2371.9|2369.9|2375.8|2373.4|2370.8|2368.2|532
1686054300000|2023-06-06 12:25:00|2371.8|2369.8|2360.5|2358.5|2373.9|2371.6|2360|2357.9|673
1686054600000|2023-06-06 12:30:00|2360.6|2357.6|2360.6|2358.6|2362.9|2360.5|2356.6|2353.9|634
1686054900000|2023-06-06 12:35:00|2360.7|2358.7|2361.4|2359.4|2362.5|2360.1|2359.5|2357.4|472
1686055200000|2023-06-06 12:40:00|2361.6|2359.6|2357.3|2355.3|2361.8|2359.8|2356.2|2354.1|379
1686055500000|2023-06-06 12:45:00|2357.4|2355.4|2359.3|2357.3|2360|2358|2355.3|2353.1|420
1686055800000|2023-06-06 12:50:00|2359.4|2357.4|2357.7|2355.7|2360.5|2358.5|2357|2354.8|345
1686056100000|2023-06-06 12:55:00|2357.6|2355.6|2355|2353|2358|2356|2355|2352.7|387
1686056400000|2023-06-06 13:00:00|2355.1|2353.1|2357.8|2355.8|2358|2356|2351.8|2349.8|699
1686056700000|2023-06-06 13:05:00|2357.6|2355.6|2355.3|2353.3|2362.2|2360.2|2355.1|2353.1|547
1686057000000|2023-06-06 13:10:00|2355.8|2352.8|2357.7|2355.7|2360.5|2358|2354.7|2352.7|508
1686057300000|2023-06-06 13:15:00|2357.5|2355.5|2356.1|2354.1|2360.7|2358.3|2355.9|2353.5|412
1686057600000|2023-06-06 13:20:00|2356.2|2354.2|2358.3|2356.3|2358.5|2356.4|2356|2353.5|329
1686057900000|2023-06-06 13:25:00|2358.4|2356.4|2356|2354|2358.5|2356.5|2355.8|2353.2|346
1686058200000|2023-06-06 13:30:00|2356.1|2354.1|2354.4|2352.4|2360.2|2357.7|2354|2352|662
1686058500000|2023-06-06 13:35:00|2354.1|2352.1|2347.5|2345.5|2356.8|2354.4|2345.8|2343.8|724
1686058800000|2023-06-06 13:40:00|2347.1|2345.1|2347.2|2345.2|2350.2|2348.2|2345.2|2342.9|757
1686059100000|2023-06-06 13:45:00|2346.9|2344.9|2343.1|2341.1|2348.9|2346.7|2342.4|2340.4|691
1686059400000|2023-06-06 13:50:00|2343.4|2341.4|2335.6|2333.6|2343.8|2341.7|2335|2332.6|861
1686059700000|2023-06-06 13:55:00|2335.8|2333.8|2341.9|2339.9|2342.8|2340.6|2334.8|2332.7|709
1686060000000|2023-06-06 14:00:00|2342.4|2339.4|2341.4|2339.4|2342.7|2340.3|2338.3|2336.1|759
1686060300000|2023-06-06 14:05:00|2341.5|2339.5|2346.5|2344.5|2346.5|2344.5|2341.1|2339|701
1686060600000|2023-06-06 14:10:00|2346.6|2344.6|2343.2|2341.2|2346.6|2344.6|2342.5|2340.4|600
1686060900000|2023-06-06 14:15:00|2343.1|2341.1|2346.3|2344.3|2347|2345|2342.5|2340.5|568
1686061200000|2023-06-06 14:20:00|2346.4|2344.4|2345.9|2343.9|2348.2|2346.2|2345.2|2343.2|585
1686061500000|2023-06-06 14:25:00|2345.8|2343.8|2345.9|2343.9|2348|2346|2345.6|2343.1|500
1686061800000|2023-06-06 14:30:00|2345.8|2343.8|2344.4|2342.4|2347.2|2345.2|2343.4|2341.3|522
1686062100000|2023-06-06 14:35:00|2344.5|2342.5|2342|2340|2345.4|2343.4|2341.9|2339.9|397
1686062400000|2023-06-06 14:40:00|2342.2|2340.2|2337.4|2335.4|2342.9|2340.9|2336.7|2334.5|450
1686062700000|2023-06-06 14:45:00|2337.6|2335.6|2341.8|2339.8|2342.1|2340.1|2337.4|2335|533
1686063000000|2023-06-06 14:50:00|2341.7|2339.7|2342.3|2340.3|2343|2340.8|2340.5|2338.3|504
1686063300000|2023-06-06 14:55:00|2342.2|2340.2|2345.4|2343.4|2345.5|2343.5|2340.5|2338.1|429
1686063600000|2023-06-06 15:00:00|2345.5|2343.5|2345|2343|2345.5|2343.5|2342.4|2340.4|442
1686063900000|2023-06-06 15:05:00|2344.9|2342.9|2347.4|2345.4|2347.7|2345.7|2344.7|2342.7|306
1686064200000|2023-06-06 15:10:00|2347.3|2345.3|2346.8|2344.8|2348.5|2346.5|2346.3|2344.3|329
1686064500000|2023-06-06 15:15:00|2346.9|2344.9|2348.5|2346.5|2348.9|2346.9|2345.4|2343.4|335
1686064800000|2023-06-06 15:20:00|2348.4|2346.4|2348.5|2346.5|2349.2|2347|2346.7|2344.7|380
1686065100000|2023-06-06 15:25:00|2348.4|2346.4|2348.8|2346.8|2350.4|2348.4|2348.2|2346.2|338
1686065400000|2023-06-06 15:30:00|2349.2|2347.2|2349.8|2347.8|2351|2349|2349.2|2347.1|313
1686065700000|2023-06-06 15:35:00|2349.9|2347.9|2351|2349|2352.8|2350.8|2349.8|2347.8|327
1686066000000|2023-06-06 15:40:00|2350.9|2348.9|2354.6|2352.6|2354.9|2352.9|2350.8|2348.8|299
1686066300000|2023-06-06 15:45:00|2354.9|2352.9|2354|2352|2356.4|2354.4|2353.4|2351.4|339
1686066600000|2023-06-06 15:50:00|2354.2|2352.2|2356.6|2354.6|2357.3|2355.3|2354.1|2352.1|266
1686066900000|2023-06-06 15:55:00|2356.5|2354.5|2357|2355|2357.4|2355.4|2355.1|2353|298
1686067200000|2023-06-06 16:00:00|2357.1|2355.1|2361|2359|2361.3|2359.3|2357|2355|399
1686067500000|2023-06-06 16:05:00|2361.1|2359.1|2363.6|2361.6|2365.3|2363.1|2361|2359|504
1686067800000|2023-06-06 16:10:00|2363.5|2361.5|2360.1|2358.1|2364.3|2362|2360|2358|387
1686068100000|2023-06-06 16:15:00|2360|2358|2357.5|2355.5|2360.8|2358.3|2357.5|2355.5|255
1686068400000|2023-06-06 16:20:00|2357.7|2355.7|2359.1|2357.1|2359.7|2357.6|2357.6|2355.6|310
1686068700000|2023-06-06 16:25:00|2359.2|2357.2|2359|2357|2360.8|2358.6|2358.6|2356.4|312
1686069000000|2023-06-06 16:30:00|2359.1|2357.1|2359.2|2357.2|2360.9|2358.7|2358.8|2356.2|302
1686069300000|2023-06-06 16:35:00|2359.1|2357.1|2358.9|2356.9|2360.1|2357.6|2357.3|2355|193
1686069600000|2023-06-06 16:40:00|2359|2357|2360.8|2358.8|2360.9|2358.9|2358.8|2356.8|217
1686069900000|2023-06-06 16:45:00|2360.7|2358.7|2361.2|2359.2|2361.8|2359.8|2360.3|2358.3|165
1686070200000|2023-06-06 16:50:00|2361.3|2359.3|2358.7|2356.7|2361.3|2359.3|2358.6|2356.4|214
1686070500000|2023-06-06 16:55:00|2358.6|2356.6|2360.6|2358.6|2361.5|2359.5|2358.6|2356.6|192
1686070800000|2023-06-06 17:00:00|2360.7|2358.7|2359.9|2357.9|2361|2359|2359.7|2357.7|257
1686071100000|2023-06-06 17:05:00|2360|2358|2359.8|2357.8|2360.4|2358.4|2358.9|2356.5|261
1686071400000|2023-06-06 17:10:00|2359.9|2357.9|2361.1|2359.1|2361.1|2359.1|2359.4|2357.4|164
1686071700000|2023-06-06 17:15:00|2361|2359|2360.9|2358.9|2361.6|2359.3|2359.7|2357.7|196
1686072000000|2023-06-06 17:20:00|2360.8|2358.8|2360.7|2358.7|2361.3|2359.3|2359.3|2357.1|282
1686072300000|2023-06-06 17:25:00|2360.6|2358.6|2362.2|2360.2|2362.7|2360.7|2360.6|2358.6|219
1686072600000|2023-06-06 17:30:00|2362.1|2360.1|2362.5|2360.5|2363.3|2361.3|2361.6|2359.5|203
1686072900000|2023-06-06 17:35:00|2362.6|2360.6|2361|2359|2363.1|2361|2360.5|2358.5|172
1686073200000|2023-06-06 17:40:00|2360.9|2358.9|2360.1|2358.1|2361.5|2359.5|2360|2358|143
1686073500000|2023-06-06 17:45:00|2360.2|2358.2|2360|2358|2361.3|2359.3|2359.9|2357.9|136
1686073800000|2023-06-06 17:50:00|2360.1|2358.1|2360.7|2358.7|2361.5|2359.4|2359.9|2357.9|158
1686074100000|2023-06-06 17:55:00|2360.8|2358.8|2359.7|2357.7|2360.9|2358.9|2359|2356.8|184
1686074400000|2023-06-06 18:00:00|2359.6|2357.6|2359.1|2357.1|2360.5|2358.5|2359|2357|116
1686074700000|2023-06-06 18:05:00|2359|2357|2359.4|2357.4|2360.1|2358.1|2358.7|2356.7|97
1686075000000|2023-06-06 18:10:00|2359.3|2357.3|2360.6|2358.6|2361|2358.7|2359|2357|135
1686075300000|2023-06-06 18:15:00|2360.5|2358.5|2359.9|2357.9|2360.7|2358.7|2359.9|2357.4|89
1686075600000|2023-06-06 18:20:00|2360|2358|2360.4|2358.4|2361.1|2359.1|2359.3|2357.3|130
1686075900000|2023-06-06 18:25:00|2360.5|2358.5|2359.7|2357.7|2360.5|2358.5|2359.4|2357.4|151
1686076200000|2023-06-06 18:30:00|2359.6|2357.6|2360.1|2358.1|2360.8|2358.6|2359.6|2357.6|124
1686076500000|2023-06-06 18:35:00|2360.2|2358.2|2360.1|2358.1|2361.6|2359.6|2360|2358|91
1686076800000|2023-06-06 18:40:00|2360.2|2358.2|2361.8|2359.8|2362.1|2360.1|2360.2|2358.2|131
1686077100000|2023-06-06 18:45:00|2361.9|2359.9|2361.6|2359.6|2362.4|2360.1|2361.4|2359.3|100
1686077400000|2023-06-06 18:50:00|2361.7|2359.7|2360.4|2358.4|2362.5|2360.1|2360.3|2358.3|138
1686077700000|2023-06-06 18:55:00|2360.5|2358.5|2360.3|2358.3|2361.3|2358.7|2360|2357.9|105
1686078000000|2023-06-06 19:00:00|2360.4|2358.4|2360.2|2358.2|2361.1|2359.1|2360.1|2358.1|122
1686078300000|2023-06-06 19:05:00|2360.1|2358.1|2360.1|2358.1|2360.6|2358.6|2359.9|2357.9|73
1686078600000|2023-06-06 19:10:00|2360.2|2358.2|2360.2|2358.2|2360.4|2358.4|2360|2358|43
1686078900000|2023-06-06 19:15:00|2360.3|2358.3|2360.1|2358.1|2360.9|2358.9|2360|2358|107
1686079200000|2023-06-06 19:20:00|2360.2|2358.2|2361|2359|2361.8|2359.8|2360.2|2358.2|88
1686079500000|2023-06-06 19:25:00|2361.1|2359.1|2360.6|2358.6|2361.3|2359.3|2360.5|2358.5|73
1686079800000|2023-06-06 19:30:00|2360.7|2358.7|2360.2|2358.2|2361.3|2359.3|2360.1|2358.1|71
1686080100000|2023-06-06 19:35:00|2360.1|2358.1|2360.6|2358.6|2361.2|2359.2|2360.1|2358.1|135
1686080400000|2023-06-06 19:40:00|2360.7|2358.7|2360.4|2358.4|2361.9|2359.9|2360.2|2358.2|113
1686080700000|2023-06-06 19:45:00|2360.5|2358.5|2360.6|2358.6|2361.2|2358.7|2359.8|2357.8|140
1686081000000|2023-06-06 19:50:00|2360.7|2358.7|2360.5|2358.5|2361|2359|2360.3|2358.3|101
1686081300000|2023-06-06 19:55:00|2360.3|2358.3|2359.7|2357.7|2361.5|2359.3|2359.6|2357.6|176
1686081600000|2023-06-06 20:00:00|2359.6|2357.6|2360.9|2358.9|2361.7|2359.2|2359.4|2357.4|125
1686081900000|2023-06-06 20:05:00|2361|2359|2360.6|2358.6|2361.2|2359.2|2360.6|2358.6|52
1686082200000|2023-06-06 20:10:00|2360.7|2358.7|2360.9|2358.9|2361.5|2359.1|2360.5|2358.2|96
1686082500000|2023-06-06 20:15:00|2361.4|2358.4|2361|2359|2361.4|2359.2|2360.7|2358.4|42
1686082800000|2023-06-06 20:20:00|2361.1|2359.1|2361.2|2359.2|2361.6|2359.6|2360.9|2358.9|73
1686083100000|2023-06-06 20:25:00|2361.1|2359.1|2360.9|2358.9|2361.4|2359.4|2360.6|2358.4|66
1686083400000|2023-06-06 20:30:00|2361|2359|2360.6|2358.6|2361.5|2359|2360.5|2358.2|67
1686083700000|2023-06-06 20:35:00|2360.7|2358.7|2361.1|2358.1|2361.3|2358.8|2360.4|2357.9|64
1686084000000|2023-06-06 20:40:00|2361.3|2358.3|2360.6|2358.6|2361.3|2358.7|2360.4|2357.9|53
1686084300000|2023-06-06 20:45:00|2360.9|2358.9|2360.9|2357.9|2361.3|2358.9|2360|2357|86
1686084600000|2023-06-06 20:50:00|2360.8|2357.8|2360.9|2357.9|2361.2|2358.5|2360.1|2357.1|72
1686084900000|2023-06-06 20:55:00|2360.5|2357.5|2361.2|2358.2|2361.6|2358.6|2360.3|2357.3|115
1686088800000|2023-06-06 22:00:00|2361.4|2358.4|2361.5|2358.5|2361.9|2359.3|2360.4|2357.9|85
1686089100000|2023-06-06 22:05:00|2361|2358|2360.1|2357.1|2361.3|2358.8|2359.9|2357.1|80
1686089400000|2023-06-06 22:10:00|2360.4|2357.4|2360.4|2358.4|2361.3|2358.8|2359.9|2357.1|61
1686089700000|2023-06-06 22:15:00|2361.2|2358.2|2360.9|2357.9|2361.4|2359|2360.4|2357.8|53
1686090000000|2023-06-06 22:20:00|2361|2358|2361.4|2358.4|2362|2359.4|2360.5|2357.7|51
1686090300000|2023-06-06 22:25:00|2361.5|2358.5|2361.6|2358.6|2362.1|2359.6|2361|2358|79
1686090600000|2023-06-06 22:30:00|2361.5|2358.5|2361.7|2358.7|2361.9|2359.6|2361|2358.1|65
1686090900000|2023-06-06 22:35:00|2361.4|2359.4|2361|2359|2361.8|2359.4|2361|2358.4|31
1686091200000|2023-06-06 22:40:00|2361.2|2359.2|2361.7|2358.7|2361.9|2359.5|2361.2|2358.4|43
1686091500000|2023-06-06 22:45:00|2361.6|2358.6|2361|2359|2361.9|2359.7|2360.7|2358|74
1686091800000|2023-06-06 22:50:00|2361.1|2359.1|2361.5|2358.5|2361.9|2359.5|2361|2358.3|66
1686092100000|2023-06-06 22:55:00|2361.3|2358.3|2361|2359|2361.7|2359.3|2361|2358.3|37
1686092400000|2023-06-06 23:00:00|2361.1|2359.1|2361|2359|2361.8|2359.3|2360.5|2357.9|52
1686092700000|2023-06-06 23:05:00|2361.2|2359.2|2361.3|2358.3|2361.9|2359.4|2360.8|2358.1|58
1686093000000|2023-06-06 23:10:00|2361.1|2358.1|2362.2|2359.2|2362.3|2359.8|2360.8|2358.1|61
1686093300000|2023-06-06 23:15:00|2361.7|2359.7|2362.4|2359.4|2362.4|2359.8|2361.5|2359|55
1686093600000|2023-06-06 23:20:00|2362.3|2359.3|2362.2|2360.2|2362.8|2360.3|2361.5|2358.9|81
1686093900000|2023-06-06 23:25:00|2362.3|2360.3|2362.2|2360.2|2363|2360.3|2361.7|2359.2|55
1686094200000|2023-06-06 23:30:00|2362.3|2360.3|2362.2|2360.2|2362.9|2360.3|2362|2359.4|49
1686094500000|2023-06-06 23:35:00|2362.3|2360.3|2362.9|2359.9|2362.9|2360.5|2361.8|2359|63
1686094800000|2023-06-06 23:40:00|2362.3|2360.3|2361.5|2359.5|2362.9|2360.3|2361.5|2358.9|55
1686095100000|2023-06-06 23:45:00|2362.1|2359.1|2362.2|2359.2|2362.6|2360|2361.1|2358.6|94
1686095400000|2023-06-06 23:50:00|2361.8|2359.8|2362.1|2360.1|2363|2360.4|2361.6|2359.6|39
1686095700000|2023-06-06 23:55:00|2362.3|2360.3|2362.4|2359.4|2362.8|2360.3|2361.6|2359.2|81
1686096000000|2023-06-07 00:00:00|2362.6|2359.6|2361.4|2359.4|2363.3|2360.8|2361.3|2358.9|131
1686096300000|2023-06-07 00:05:00|2361.5|2359.5|2363.3|2360.3|2363.3|2360.9|2361.5|2359.1|105
1686096600000|2023-06-07 00:10:00|2362.8|2360.8|2362.7|2360.7|2363.4|2360.9|2362.3|2359.7|106
1686096900000|2023-06-07 00:15:00|2362.8|2360.8|2362.8|2360.8|2363.4|2361|2362.5|2359.9|82
1686097200000|2023-06-07 00:20:00|2362.9|2360.9|2362.9|2360.9|2363.4|2361|2362.6|2359.9|59
1686097500000|2023-06-07 00:25:00|2362.8|2360.8|2362.5|2360.5|2363.5|2360.9|2362.1|2359.8|51
1686097800000|2023-06-07 00:30:00|2362.4|2360.4|2361.5|2359.5|2363.1|2360.6|2361.4|2359.3|67
1686098100000|2023-06-07 00:35:00|2362.2|2359.2|2362.9|2360.9|2363.3|2361|2361.8|2359.2|73
1686098400000|2023-06-07 00:40:00|2362.8|2360.8|2363.3|2361.3|2363.9|2361.4|2362.8|2360.4|61
1686098700000|2023-06-07 00:45:00|2363.2|2361.2|2363.4|2360.4|2363.5|2361.3|2362.8|2360.1|54
1686099000000|2023-06-07 00:50:00|2363.5|2360.5|2362.8|2360.8|2363.5|2361|2362.4|2360|65
1686099300000|2023-06-07 00:55:00|2362.9|2360.9|2363.5|2360.5|2363.9|2361.4|2362.4|2359.8|119
1686099600000|2023-06-07 01:00:00|2363.8|2360.8|2364.6|2362.6|2366.5|2363.5|2362.8|2359.9|282
1686099900000|2023-06-07 01:05:00|2364.5|2362.5|2364.3|2361.3|2365.6|2363|2363.3|2360.5|263
1686100200000|2023-06-07 01:10:00|2364|2362|2365.6|2362.6|2367|2364.5|2363.8|2361|286
1686100500000|2023-06-07 01:15:00|2365.5|2362.5|2363.6|2361.6|2366.4|2364|2362.9|2360.4|298
1686100800000|2023-06-07 01:20:00|2363.5|2361.5|2363|2360|2364.2|2361.7|2361.4|2358.9|271
1686101100000|2023-06-07 01:25:00|2362.9|2359.9|2363.5|2360.5|2364|2361.3|2360.6|2358.1|310
1686101400000|2023-06-07 01:30:00|2363.4|2360.4|2364|2361|2364.8|2361.9|2362.4|2359.9|409
1686101700000|2023-06-07 01:35:00|2364.1|2361.1|2362.5|2360.5|2365|2362.4|2361.1|2358.7|352
1686102000000|2023-06-07 01:40:00|2362.4|2360.4|2361.7|2358.7|2363.1|2360.7|2360.8|2358.2|314
1686102300000|2023-06-07 01:45:00|2361.6|2358.6|2360.9|2358.9|2363.5|2360.9|2360.6|2358|267
1686102600000|2023-06-07 01:50:00|2361|2359|2359.1|2356.1|2362.3|2359.6|2358.5|2355.8|329
1686102900000|2023-06-07 01:55:00|2359|2356|2359.1|2357.1|2360.1|2357.6|2358|2355.1|293
1686103200000|2023-06-07 02:00:00|2359.2|2357.2|2356.2|2354.2|2359.4|2357.4|2356.1|2354.1|182
1686103500000|2023-06-07 02:05:00|2356.3|2354.3|2355.7|2353.7|2357.2|2354.7|2355|2352.2|252
1686103800000|2023-06-07 02:10:00|2355.6|2353.6|2356.1|2354.1|2357|2354.4|2354.6|2352.2|235
1686104100000|2023-06-07 02:15:00|2356.2|2354.2|2357.6|2355.6|2358.1|2355.8|2356.2|2353.9|126
1686104400000|2023-06-07 02:20:00|2357.7|2355.7|2358|2356|2358.8|2356.4|2357.6|2355.2|131
1686104700000|2023-06-07 02:25:00|2358.1|2356.1|2359.6|2356.6|2359.6|2356.8|2357.9|2355.6|95
1686105000000|2023-06-07 02:30:00|2359.9|2356.9|2357.3|2354.3|2361.1|2358.6|2356.5|2354|263
1686105300000|2023-06-07 02:35:00|2357.2|2354.2|2357.8|2354.8|2358.5|2356|2356.4|2353.6|209
1686105600000|2023-06-07 02:40:00|2357.9|2354.9|2359.4|2356.4|2359.9|2357|2357|2354.3|255
1686105900000|2023-06-07 02:45:00|2359.5|2356.5|2357.1|2355.1|2359.6|2356.8|2357|2354.5|154
1686106200000|2023-06-07 02:50:00|2357.2|2355.2|2358.4|2356.4|2358.6|2356.6|2356.9|2354.4|209
1686106500000|2023-06-07 02:55:00|2358.5|2356.5|2358.7|2356.7|2359.4|2357|2358|2355.5|136
1686106800000|2023-06-07 03:00:00|2358.6|2356.6|2356.2|2353.2|2359.1|2356.6|2354.6|2351.9|405
1686107100000|2023-06-07 03:05:00|2356.1|2353.1|2355.6|2353.6|2357.6|2355|2355|2352.4|275
1686107400000|2023-06-07 03:10:00|2355.5|2353.5|2355.6|2353.6|2356.9|2354.4|2354.9|2352.4|255
1686107700000|2023-06-07 03:15:00|2355.7|2353.7|2357.6|2355.6|2358.5|2355.6|2355.6|2352.9|186
1686108000000|2023-06-07 03:20:00|2357.5|2355.5|2356.2|2354.2|2357.9|2355.9|2356|2353.5|131
1686108300000|2023-06-07 03:25:00|2356.1|2354.1|2355.6|2353.6|2357.5|2355.1|2355.6|2353.1|124
1686108600000|2023-06-07 03:30:00|2355.7|2353.7|2356.9|2353.9|2357.4|2354.7|2355.6|2353.1|119
1686108900000|2023-06-07 03:35:00|2357|2354|2355.8|2353.8|2357.2|2354.6|2355.8|2353.2|65
1686109200000|2023-06-07 03:40:00|2356.1|2353.1|2356.8|2354.8|2357.6|2355.1|2356|2353|63
1686109500000|2023-06-07 03:45:00|2356.9|2354.9|2357.1|2354.1|2358.3|2355.5|2356.5|2354|93
1686109800000|2023-06-07 03:50:00|2357.2|2354.2|2356.8|2353.8|2357.2|2354.7|2355.6|2353|87
1686110100000|2023-06-07 03:55:00|2356.7|2353.7|2356.7|2353.7|2357.3|2354.8|2356.1|2353.6|77
1686110400000|2023-06-07 04:00:00|2356.6|2353.6|2356.6|2354.6|2357.7|2355.1|2356.2|2353.5|77
1686110700000|2023-06-07 04:05:00|2356.7|2354.7|2357.9|2354.9|2358.2|2355.5|2356.4|2353.9|67
1686111000000|2023-06-07 04:10:00|2357.4|2355.4|2357.5|2355.5|2358|2355.6|2356.9|2354.5|74
1686111300000|2023-06-07 04:15:00|2357.6|2355.6|2358.6|2355.6|2358.8|2356.3|2357.2|2354.5|72
1686111600000|2023-06-07 04:20:00|2358.1|2356.1|2358.1|2356.1|2359|2356.5|2358|2355.5|76
1686111900000|2023-06-07 04:25:00|2358.2|2356.2|2358.1|2356.1|2358.6|2356.2|2357.5|2355|71
1686112200000|2023-06-07 04:30:00|2358|2356|2359.2|2356.2|2359.2|2356.8|2358|2355.6|59
1686112500000|2023-06-07 04:35:00|2358.6|2356.6|2358.5|2356.5|2359.3|2356.7|2358|2355.5|59
1686112800000|2023-06-07 04:40:00|2358.4|2356.4|2359.5|2356.5|2359.6|2356.9|2358.3|2355.8|50
1686113100000|2023-06-07 04:45:00|2359.4|2356.4|2358.9|2356.9|2359.7|2357.2|2358.6|2356|60
1686113400000|2023-06-07 04:50:00|2358.8|2356.8|2359.2|2356.2|2360.1|2357.6|2358.8|2355.9|101
1686113700000|2023-06-07 04:55:00|2359.1|2356.1|2359.6|2357.6|2360.1|2357.6|2358.5|2355.9|63
1686114000000|2023-06-07 05:00:00|2359.7|2357.7|2358.2|2355.2|2359.7|2357.7|2356.6|2354|181
1686114300000|2023-06-07 05:05:00|2357.9|2354.9|2356.7|2354.7|2358.7|2356|2356.5|2354|130
1686114600000|2023-06-07 05:10:00|2356.6|2354.6|2358|2355|2358.1|2355.7|2356.3|2354.1|155
1686114900000|2023-06-07 05:15:00|2358.1|2355.1|2357.3|2354.3|2358.1|2355.7|2356.4|2354|137
1686115200000|2023-06-07 05:20:00|2357.1|2354.1|2357.6|2354.6|2358.2|2355.9|2356.7|2354.1|105
1686115500000|2023-06-07 05:25:00|2357.1|2355.1|2357.3|2354.3|2357.7|2355.2|2356.4|2353.8|112
1686115800000|2023-06-07 05:30:00|2357.1|2354.1|2358.4|2355.4|2358.9|2356.5|2355.6|2353|280
1686116100000|2023-06-07 05:35:00|2358.5|2355.5|2356.8|2353.8|2359|2356.3|2356.4|2353.5|150
1686116400000|2023-06-07 05:40:00|2356.7|2353.7|2358|2355|2358.1|2355.4|2353.5|2350.8|367
1686116700000|2023-06-07 05:45:00|2357.7|2354.7|2356.1|2354.1|2358|2355.3|2356.1|2353.8|216
1686117000000|2023-06-07 05:50:00|2356|2353|2355.3|2353.3|2357.4|2355|2355.3|2353|214
1686117300000|2023-06-07 05:55:00|2355.4|2353.4|2354.5|2351.5|2356.4|2354.1|2353.8|2351.3|204
1686117600000|2023-06-07 06:00:00|2354.2|2351.2|2355.7|2353.7|2359.3|2356.7|2354.2|2351.2|307
1686117900000|2023-06-07 06:05:00|2355.8|2353.8|2357.2|2354.2|2357.3|2354.5|2354.8|2352.3|247
1686118200000|2023-06-07 06:10:00|2357.3|2354.3|2355.6|2352.6|2358|2355.4|2354.3|2351.8|204
1686118500000|2023-06-07 06:15:00|2355.7|2352.7|2353.1|2351.1|2355.7|2352.7|2352.5|2349.9|271
1686118800000|2023-06-07 06:20:00|2352.8|2350.8|2351.1|2349.1|2353.1|2351.1|2350.4|2348.4|251
1686119100000|2023-06-07 06:25:00|2351.3|2349.3|2350.5|2348.5|2351.9|2349.6|2349.8|2347.4|309
1686119400000|2023-06-07 06:30:00|2350.4|2348.4|2349.4|2346.4|2351.1|2349|2347.6|2345|379
1686119700000|2023-06-07 06:35:00|2349.2|2347.2|2348.9|2345.9|2349.9|2347.7|2347.4|2344.9|358
1686120000000|2023-06-07 06:40:00|2348.8|2345.8|2347.9|2345.9|2349.1|2346.9|2346.2|2344.2|309
1686120300000|2023-06-07 06:45:00|2348|2346|2347.3|2345.3|2348.9|2346.7|2347|2344.6|266
1686120600000|2023-06-07 06:50:00|2347.2|2345.2|2347.9|2345.9|2349|2346.6|2347.2|2344.5|281
1686120900000|2023-06-07 06:55:00|2348.5|2345.5|2348.3|2346.3|2349.3|2346.6|2346.8|2344.4|254
1686121200000|2023-06-07 07:00:00|2348.4|2346.4|2348|2345|2349.4|2346.8|2347.2|2344.4|311
1686121500000|2023-06-07 07:05:00|2348.1|2345.1|2345.8|2342.8|2349|2346.3|2345.4|2342.7|300
1686121800000|2023-06-07 07:10:00|2345.7|2342.7|2344.7|2342.7|2347.1|2344.2|2344.4|2341.9|331
1686122100000|2023-06-07 07:15:00|2345.1|2342.1|2346.6|2343.6|2348|2345.5|2345|2342.1|242
1686122400000|2023-06-07 07:20:00|2346.7|2343.7|2343.7|2341.7|2346.9|2344.2|2343.1|2340.4|221
1686122700000|2023-06-07 07:25:00|2343.6|2341.6|2343.5|2340.5|2344|2341.6|2341.9|2339.4|327
1686123000000|2023-06-07 07:30:00|2343.4|2340.4|2346|2344|2346.5|2344|2342.3|2340|340
1686123300000|2023-06-07 07:35:00|2346.1|2344.1|2344.2|2341.2|2346.5|2344.3|2343.4|2340.9|248
1686123600000|2023-06-07 07:40:00|2344.1|2341.1|2344.8|2342.8|2345.3|2342.9|2343.4|2340.9|257
1686123900000|2023-06-07 07:45:00|2344.7|2342.7|2346|2344|2346.9|2344.6|2344.6|2342.1|160
1686124200000|2023-06-07 07:50:00|2346.1|2344.1|2347.3|2344.3|2347.8|2345.1|2345.2|2342.5|226
1686124500000|2023-06-07 07:55:00|2347.2|2344.2|2343.3|2340.3|2347.2|2344.7|2341.8|2339|252
1686124800000|2023-06-07 08:00:00|2343.2|2340.2|2343.3|2341.3|2344.3|2341.6|2341.3|2338.8|403
1686125100000|2023-06-07 08:05:00|2343.4|2341.4|2346.8|2344.8|2349|2346.4|2343.3|2340.8|378
1686125400000|2023-06-07 08:10:00|2346.7|2344.7|2347.6|2344.6|2348.7|2346.1|2345|2342.6|305
1686125700000|2023-06-07 08:15:00|2347.5|2344.5|2348|2346|2349|2346.4|2345.1|2343|334
1686126000000|2023-06-07 08:20:00|2347.8|2345.8|2347|2345|2348.8|2346.6|2346.7|2344|221
1686126300000|2023-06-07 08:25:00|2346.9|2344.9|2348.3|2346.3|2349.1|2346.9|2346.9|2344.2|275
1686126600000|2023-06-07 08:30:00|2348.4|2346.4|2350.1|2348.1|2350.9|2348.3|2347.8|2345.3|229
1686126900000|2023-06-07 08:35:00|2350|2348|2348.6|2346.6|2350.6|2348.3|2348|2345.7|196
1686127200000|2023-06-07 08:40:00|2348.5|2346.5|2350.2|2348.2|2350.8|2348.2|2348|2345.9|194
1686127500000|2023-06-07 08:45:00|2350.1|2348.1|2351.8|2349.8|2352.9|2350.5|2349.9|2347.5|215
1686127800000|2023-06-07 08:50:00|2351.9|2349.9|2351.8|2349.8|2353.1|2350.7|2351.3|2348.7|235
1686128100000|2023-06-07 08:55:00|2351.9|2349.9|2354.5|2352.5|2354.9|2352.5|2351.6|2348.8|241
1686128400000|2023-06-07 09:00:00|2355|2352|2354.7|2352.7|2355.8|2353.2|2352.9|2349.9|344
1686128700000|2023-06-07 09:05:00|2354.8|2352.8|2355.1|2353.1|2357.1|2354.6|2354.4|2352.1|181
1686129000000|2023-06-07 09:10:00|2355.7|2352.7|2354.5|2352.5|2355.7|2353|2353.8|2351.7|192
1686129300000|2023-06-07 09:15:00|2354.6|2352.6|2352.8|2349.8|2355.4|2353.1|2352.2|2349.6|241
1686129600000|2023-06-07 09:20:00|2352.7|2349.7|2352.4|2349.4|2353.1|2350.7|2351.4|2348.4|255
1686129900000|2023-06-07 09:25:00|2352.6|2349.6|2356.1|2353.1|2356.2|2353.7|2351.7|2349.1|331
1686130200000|2023-06-07 09:30:00|2356.2|2353.2|2357.6|2355.6|2359.4|2356.9|2355.7|2353.2|398
1686130500000|2023-06-07 09:35:00|2357.5|2355.5|2357.2|2355.2|2358.3|2355.9|2356.7|2354.4|213
1686130800000|2023-06-07 09:40:00|2357.4|2354.4|2357.7|2354.7|2358.1|2355.6|2355.8|2353.3|190
1686131100000|2023-06-07 09:45:00|2357.4|2354.4|2360.3|2358.3|2361.3|2358.8|2357.4|2354.4|162
1686131400000|2023-06-07 09:50:00|2360.5|2358.5|2361.8|2359.8|2362.3|2359.9|2360.4|2357.6|177
1686131700000|2023-06-07 09:55:00|2362|2359|2361.6|2358.6|2362.3|2359.3|2360.2|2357.7|200
1686132000000|2023-06-07 10:00:00|2361.7|2358.7|2364|2362|2365.1|2362.7|2361.2|2358.6|239
1686132300000|2023-06-07 10:05:00|2364.1|2362.1|2364.2|2361.2|2365|2362.4|2363|2360.6|184
1686132600000|2023-06-07 10:10:00|2364.4|2361.4|2362.6|2360.6|2365.2|2362.6|2361.7|2359.5|216
1686132900000|2023-06-07 10:15:00|2362.5|2360.5|2360.5|2358.5|2363.6|2361.1|2360.5|2358|189
1686133200000|2023-06-07 10:20:00|2360.4|2358.4|2360|2357|2360.8|2358.4|2358.7|2356.4|154
1686133500000|2023-06-07 10:25:00|2360.5|2357.5|2363.7|2360.7|2364.1|2361.5|2359.8|2357.3|281
1686133800000|2023-06-07 10:30:00|2363.8|2360.8|2363.9|2360.9|2365.8|2363.2|2363.4|2360.7|169
1686134100000|2023-06-07 10:35:00|2364.1|2361.1|2362.2|2359.2|2364.2|2361.2|2361.6|2359.1|193
1686134400000|2023-06-07 10:40:00|2362.1|2359.1|2362.3|2359.3|2363.1|2360.6|2360.6|2358.1|229
1686134700000|2023-06-07 10:45:00|2362.2|2359.2|2360|2357|2363.5|2361|2359.7|2356.9|255
1686135000000|2023-06-07 10:50:00|2360.1|2357.1|2359.2|2356.2|2360.7|2358.1|2358|2355.6|255
1686135300000|2023-06-07 10:55:00|2359.1|2356.1|2359.9|2356.9|2360.4|2357.9|2358.1|2355.5|264
1686135600000|2023-06-07 11:00:00|2359.4|2356.4|2363.8|2360.8|2364|2361.3|2358.9|2355.9|365
1686135900000|2023-06-07 11:05:00|2363.9|2360.9|2370|2368|2372.2|2369.5|2363|2360.1|390
1686136200000|2023-06-07 11:10:00|2369.9|2367.9|2364.3|2361.3|2370.2|2368.1|2363.5|2360.9|341
1686136500000|2023-06-07 11:15:00|2364.2|2361.2|2361.5|2359.5|2365.9|2363.4|2361.5|2359.3|291
1686136800000|2023-06-07 11:20:00|2361.3|2359.3|2362.3|2359.3|2363.6|2361.3|2361|2358.4|259
1686137100000|2023-06-07 11:25:00|2362.4|2359.4|2363|2361|2363.9|2361.5|2362|2359.2|169
1686137400000|2023-06-07 11:30:00|2363.1|2361.1|2363.3|2360.3|2364.4|2361.8|2362.3|2360.3|162
1686137700000|2023-06-07 11:35:00|2363.4|2360.4|2361.7|2359.7|2364.1|2361.7|2361.1|2359|195
1686138000000|2023-06-07 11:40:00|2361.8|2359.8|2362.5|2360.5|2363.6|2361.2|2361.8|2359.7|169
1686138300000|2023-06-07 11:45:00|2362.4|2360.4|2361.9|2359.9|2363.9|2361.3|2361.6|2359.6|189
1686138600000|2023-06-07 11:50:00|2361.8|2359.8|2362|2360|2362.8|2360.3|2360.1|2357.7|200
1686138900000|2023-06-07 11:55:00|2361.9|2359.9|2361.7|2358.7|2362.6|2360|2359|2356.8|193
1686139200000|2023-06-07 12:00:00|2361.8|2358.8|2360.2|2358.2|2362.4|2359.8|2359.9|2357.2|299
1686139500000|2023-06-07 12:05:00|2360.3|2358.3|2360.6|2357.6|2361.5|2359.1|2358.6|2356|253
1686139800000|2023-06-07 12:10:00|2360.7|2357.7|2362.8|2360.8|2363.4|2360.8|2359.6|2357.3|199
1686140100000|2023-06-07 12:15:00|2362.7|2360.7|2361.9|2359.9|2362.7|2360.7|2360.1|2357.5|271
1686140400000|2023-06-07 12:20:00|2362.4|2359.4|2355.8|2353.8|2362.4|2359.4|2355.2|2353.1|387
1686140700000|2023-06-07 12:25:00|2355.7|2353.7|2354.4|2351.4|2356|2353.8|2353.2|2350.8|356
1686141000000|2023-06-07 12:30:00|2354.3|2351.3|2355.2|2353.2|2358.3|2355.9|2353.9|2351.3|375
1686141300000|2023-06-07 12:35:00|2355.1|2353.1|2361.2|2358.2|2361.3|2359.1|2355.1|2352.9|352
1686141600000|2023-06-07 12:40:00|2360.9|2357.9|2361.4|2358.4|2362.1|2359.4|2359.3|2357.3|371
1686141900000|2023-06-07 12:45:00|2361.5|2358.5|2361.3|2359.3|2362.2|2359.9|2360.7|2358.3|346
1686142200000|2023-06-07 12:50:00|2361.4|2359.4|2363|2360|2363|2360.7|2359.6|2357.4|324
1686142500000|2023-06-07 12:55:00|2363.1|2360.1|2363.4|2361.4|2365.5|2363.1|2361.6|2359.6|339
1686142800000|2023-06-07 13:00:00|2363.3|2361.3|2361.1|2359.1|2364.3|2362.3|2358.7|2356.6|627
1686143100000|2023-06-07 13:05:00|2360.9|2358.9|2358.8|2355.8|2361.4|2359.1|2357.1|2354.6|480
1686143400000|2023-06-07 13:10:00|2358.7|2355.7|2360.8|2358.8|2360.9|2358.9|2356.7|2354.7|382
1686143700000|2023-06-07 13:15:00|2360.7|2358.7|2362.4|2360.4|2363.3|2361.3|2360.1|2358.1|367
1686144000000|2023-06-07 13:20:00|2362.6|2360.6|2366.8|2363.8|2366.9|2364.4|2362.2|2360.2|337
1686144300000|2023-06-07 13:25:00|2366.7|2363.7|2364.7|2362.7|2367.4|2364.9|2364.2|2362.1|366
1686144600000|2023-06-07 13:30:00|2364.8|2362.8|2366.8|2364.8|2367.8|2365.5|2362.7|2360.7|519
1686144900000|2023-06-07 13:35:00|2366.7|2364.7|2368.6|2365.6|2370.6|2368.4|2366.5|2364.1|587
1686145200000|2023-06-07 13:40:00|2368.7|2365.7|2373.5|2371.5|2376.2|2373.5|2368.2|2365.7|617
1686145500000|2023-06-07 13:45:00|2373.4|2371.4|2378.2|2376.2|2380.7|2378.1|2373|2370.7|647
1686145800000|2023-06-07 13:50:00|2378.1|2376.1|2389.6|2387.6|2391.5|2388.8|2377.9|2375.6|825
1686146100000|2023-06-07 13:55:00|2389.9|2387.9|2399|2397|2400.4|2397.5|2389.9|2387.8|1063
1686146400000|2023-06-07 14:00:00|2398.9|2396.9|2394.9|2392.9|2400.4|2398.3|2393.4|2390.4|1171
1686146700000|2023-06-07 14:05:00|2394.4|2392.4|2395.3|2392.3|2407|2404.7|2394|2391|947
1686147000000|2023-06-07 14:10:00|2395.2|2392.2|2398|2396|2402.7|2400.2|2391.5|2389.1|834
1686147300000|2023-06-07 14:15:00|2397.9|2395.9|2391.8|2389.8|2399.6|2397.5|2391|2389|841
1686147600000|2023-06-07 14:20:00|2391.7|2389.7|2385.7|2382.7|2395.8|2393.5|2384.1|2381.8|836
1686147900000|2023-06-07 14:25:00|2384.7|2382.5|2379.3|2377.3|2385|2383|2378.8|2376.1|829
1686148200000|2023-06-07 14:30:00|2378.9|2376.9|2374.2|2371.2|2380.8|2378.4|2373.2|2370.7|782
1686148500000|2023-06-07 14:35:00|2374.5|2371.5|2371.3|2368.3|2376|2373|2370|2367.6|793
1686148800000|2023-06-07 14:40:00|2371.4|2368.4|2376.4|2374.4|2377.4|2374.8|2370|2367.4|752
1686149100000|2023-06-07 14:45:00|2376.1|2374.1|2374.3|2372.3|2378.9|2376.9|2372.8|2370.6|693
1686149400000|2023-06-07 14:50:00|2374.1|2372.1|2376.4|2374.4|2377.3|2375.3|2372.4|2370|506
1686149700000|2023-06-07 14:55:00|2376.2|2374.2|2374.8|2372.8|2377.5|2375.5|2373.8|2371.5|617
1686150000000|2023-06-07 15:00:00|2374.9|2372.9|2371.9|2369.9|2375.8|2373.3|2370.1|2368.1|641
1686150300000|2023-06-07 15:05:00|2371.8|2369.8|2370.6|2368.6|2371.9|2369.9|2368.2|2366|437
1686150600000|2023-06-07 15:10:00|2370.5|2368.5|2372.4|2370.4|2372.6|2370.6|2368.7|2366.7|423
1686150900000|2023-06-07 15:15:00|2372.3|2370.3|2375.7|2373.7|2377.7|2375.7|2371.4|2369.4|609
1686151200000|2023-06-07 15:20:00|2375.6|2373.6|2370.6|2368.6|2376.7|2374.7|2369.9|2367.9|433
1686151500000|2023-06-07 15:25:00|2370.7|2368.7|2370.3|2368.3|2372.1|2370.1|2367.5|2365.5|561
1686151800000|2023-06-07 15:30:00|2370.4|2368.4|2369|2367|2371.3|2369.3|2367|2365|456
1686152100000|2023-06-07 15:35:00|2368.9|2366.9|2365.8|2363.8|2369.3|2367.3|2365.6|2362.8|469
1686152400000|2023-06-07 15:40:00|2365.9|2363.9|2358.8|2356.8|2366|2364|2357.8|2355.8|655
1686152700000|2023-06-07 15:45:00|2359|2357|2353.6|2351.6|2359|2357|2353|2351|603
1686153000000|2023-06-07 15:50:00|2352.7|2350.7|2351|2349|2355.4|2353.1|2350.4|2348.4|710
1686153300000|2023-06-07 15:55:00|2351.1|2349.1|2349.6|2347.6|2352.6|2350.6|2349.4|2347.4|605
1686153600000|2023-06-07 16:00:00|2349.7|2347.7|2348.7|2346.7|2352.8|2350.8|2348|2346|658
1686153900000|2023-06-07 16:05:00|2348.6|2346.6|2350.9|2348.9|2352.5|2350.5|2346.6|2344.3|632
1686154200000|2023-06-07 16:10:00|2350.8|2348.8|2349.9|2347.9|2352.7|2350.2|2349|2347|587
1686154500000|2023-06-07 16:15:00|2349.8|2347.8|2349|2347|2352.2|2350.2|2347.9|2345.9|559
1686154800000|2023-06-07 16:20:00|2349.1|2347.1|2348.3|2346.3|2349.7|2347.6|2346.4|2344.4|527
1686155100000|2023-06-07 16:25:00|2348.2|2346.2|2346.8|2344.8|2349.1|2347.1|2346.3|2344.3|410
1686155400000|2023-06-07 16:30:00|2346.9|2344.9|2347.4|2345.4|2349.4|2347.4|2346.4|2344.4|370
1686155700000|2023-06-07 16:35:00|2347.3|2345.3|2346.4|2344.4|2348.9|2346.9|2345.5|2343.3|332
1686156000000|2023-06-07 16:40:00|2346.5|2344.5|2346|2344|2347.8|2345.8|2345.3|2343|355
1686156300000|2023-06-07 16:45:00|2346.1|2344.1|2348.9|2346.9|2350.6|2348.5|2345.1|2343.1|380
1686156600000|2023-06-07 16:50:00|2348.8|2346.8|2346.6|2344.6|2349.8|2347.8|2346.2|2344|380
1686156900000|2023-06-07 16:55:00|2346.8|2344.8|2345.7|2343.7|2347.8|2345.7|2345|2343|377
1686157200000|2023-06-07 17:00:00|2345.8|2343.8|2346.6|2344.6|2348|2345.5|2345.3|2343.3|326
1686157500000|2023-06-07 17:05:00|2346.5|2344.5|2346|2344|2346.6|2344.6|2344.2|2342.2|321
1686157800000|2023-06-07 17:10:00|2346.1|2344.1|2344.5|2342.5|2346.4|2344.1|2343.3|2340.9|292
1686158100000|2023-06-07 17:15:00|2344.4|2342.4|2344.9|2342.9|2345.3|2343.3|2343.7|2341.7|224
1686158400000|2023-06-07 17:20:00|2345|2343|2345.5|2343.5|2347.8|2345.5|2344.2|2342.2|360
1686158700000|2023-06-07 17:25:00|2345.4|2343.4|2345.1|2343.1|2345.9|2343.6|2344.4|2342.1|310
1686159000000|2023-06-07 17:30:00|2345|2343|2346.6|2344.6|2347.1|2344.7|2344.5|2342.5|250
1686159300000|2023-06-07 17:35:00|2346.5|2344.5|2348.6|2346.6|2349.7|2347.7|2346.5|2344.4|281
1686159600000|2023-06-07 17:40:00|2349|2347|2348.5|2346.5|2349.4|2347|2347.1|2344.7|287
1686159900000|2023-06-07 17:45:00|2348.4|2346.4|2349.7|2347.7|2350.4|2348.4|2348|2345.7|223
1686160200000|2023-06-07 17:50:00|2349.6|2347.6|2350.8|2348.8|2352.2|2349.9|2349.6|2347.2|238
1686160500000|2023-06-07 17:55:00|2350.9|2348.9|2349.9|2347.9|2351.7|2349.4|2349.8|2347.8|216
1686160800000|2023-06-07 18:00:00|2350|2348|2350.9|2348.9|2351.2|2348.9|2349.2|2346.7|183
1686161100000|2023-06-07 18:05:00|2350.8|2348.8|2350.9|2347.9|2351.9|2349.5|2349.8|2347.7|199
1686161400000|2023-06-07 18:10:00|2350.4|2348.4|2349.9|2347.9|2350.9|2348.6|2349.5|2347.1|234
1686161700000|2023-06-07 18:15:00|2349.5|2347.5|2349.8|2347.8|2351.1|2349.1|2349.3|2347.1|208
1686162000000|2023-06-07 18:20:00|2349.7|2347.7|2349.5|2347.5|2351.2|2348.8|2349.2|2346.8|218
1686162300000|2023-06-07 18:25:00|2349.4|2347.4|2349.3|2346.3|2349.9|2347.7|2348.4|2346|245
1686162600000|2023-06-07 18:30:00|2348.8|2346.8|2349.5|2347.5|2349.9|2347.7|2347.8|2345.5|190
1686162900000|2023-06-07 18:35:00|2349.7|2347.7|2346.1|2344.1|2350|2347.7|2346.1|2344.1|175
1686163200000|2023-06-07 18:40:00|2346.2|2344.2|2347.8|2345.8|2348.8|2346.7|2345.7|2343.4|227
1686163500000|2023-06-07 18:45:00|2347.7|2345.7|2350.1|2348.1|2350.3|2348.1|2347.2|2345.1|229
1686163800000|2023-06-07 18:50:00|2350|2348|2349|2347|2350.5|2348.1|2348|2346|237
1686164100000|2023-06-07 18:55:00|2349.1|2347.1|2350.9|2347.9|2350.9|2348.3|2348.4|2346|199
1686164400000|2023-06-07 19:00:00|2350.7|2347.7|2350.6|2348.6|2351.4|2349|2349.9|2347.6|176
1686164700000|2023-06-07 19:05:00|2350.5|2348.5|2349.1|2347.1|2351.1|2348.8|2348.9|2346.8|130
1686165000000|2023-06-07 19:10:00|2349.2|2347.2|2350.4|2347.4|2350.5|2348|2348.4|2346.1|174
1686165300000|2023-06-07 19:15:00|2349.9|2347.9|2349.6|2347.6|2350.2|2348.2|2348.5|2346.2|182
1686165600000|2023-06-07 19:20:00|2349.5|2347.5|2348.4|2346.4|2350|2347.8|2348.1|2345.7|205
1686165900000|2023-06-07 19:25:00|2348.3|2346.3|2348.7|2346.7|2349.7|2347.7|2347.9|2345.6|173
1686166200000|2023-06-07 19:30:00|2348.8|2346.8|2348|2346|2349|2346.8|2347.9|2345.7|198
1686166500000|2023-06-07 19:35:00|2348.1|2346.1|2347.6|2345.6|2349.3|2347|2347.6|2345.1|206
1686166800000|2023-06-07 19:40:00|2347.5|2345.5|2347.6|2345.6|2348.3|2346.3|2346.6|2344.5|184
1686167100000|2023-06-07 19:45:00|2347.7|2345.7|2348.1|2346.1|2349.1|2346.7|2347.3|2344.9|154
1686167400000|2023-06-07 19:50:00|2348.2|2346.2|2346.7|2344.7|2348.4|2346.3|2346.6|2344.6|146
1686167700000|2023-06-07 19:55:00|2346.6|2344.6|2345.7|2343.7|2346.8|2344.8|2345.2|2343.2|208
1686168000000|2023-06-07 20:00:00|2345.5|2343.5|2345.6|2343.6|2346.8|2344.5|2345|2343|121
1686168300000|2023-06-07 20:05:00|2345.8|2343.8|2346.2|2344.2|2347.1|2345|2345.7|2343.7|128
1686168600000|2023-06-07 20:10:00|2346.1|2344.1|2346.8|2344.8|2347.1|2345.1|2346|2344|74
1686168900000|2023-06-07 20:15:00|2346.7|2344.7|2346.6|2344.6|2347.6|2345.2|2346.5|2344.5|64
1686169200000|2023-06-07 20:20:00|2346.7|2344.7|2345.5|2343.5|2347|2345|2345.3|2343.3|78
1686169500000|2023-06-07 20:25:00|2345.6|2343.6|2345.8|2343.8|2346.1|2344|2345|2342.8|64
1686169800000|2023-06-07 20:30:00|2345.9|2343.9|2346.6|2343.6|2346.7|2344.2|2345.4|2343.1|63
1686170100000|2023-06-07 20:35:00|2346.5|2343.5|2346.7|2343.7|2346.7|2344.3|2345.5|2343.2|66
1686170400000|2023-06-07 20:40:00|2346.6|2343.6|2345.6|2343.6|2346.7|2344.4|2345.6|2343.1|78
1686170700000|2023-06-07 20:45:00|2346.8|2343.8|2346.3|2343.3|2346.8|2343.9|2345|2342|70
1686171000000|2023-06-07 20:50:00|2346.4|2343.4|2346.1|2343.1|2347.4|2344.4|2345.1|2342.6|68
1686171300000|2023-06-07 20:55:00|2346.3|2343.3|2344.5|2341.5|2346.5|2343.5|2344.3|2339.6|112
1686175200000|2023-06-07 22:00:00|2344.3|2341.3|2345|2342|2346|2343|2343.9|2338.8|136
1686175500000|2023-06-07 22:05:00|2345.3|2342.3|2345.8|2342.8|2346.4|2343.8|2345.2|2342.2|125
1686175800000|2023-06-07 22:10:00|2345.5|2342.5|2346|2343|2346.4|2344|2345.2|2342.5|78
1686176100000|2023-06-07 22:15:00|2345.9|2342.9|2345.1|2343.1|2346.4|2344.1|2345|2342.3|81
1686176400000|2023-06-07 22:20:00|2345.3|2343.3|2346.2|2343.2|2346.7|2344.4|2345|2342.6|83
1686176700000|2023-06-07 22:25:00|2346.6|2343.6|2346.2|2343.2|2347|2344.7|2345.5|2342.5|97
1686177000000|2023-06-07 22:30:00|2346.3|2344.3|2346.2|2343.2|2346.8|2344.4|2345.3|2342.7|106
1686177300000|2023-06-07 22:35:00|2346|2343|2345.4|2342.4|2346.5|2343.9|2345.1|2342.1|89
1686177600000|2023-06-07 22:40:00|2345.3|2342.3|2345.2|2342.2|2345.5|2343|2344.6|2341.8|65
1686177900000|2023-06-07 22:45:00|2345.3|2342.3|2344.6|2342.6|2345.6|2343.1|2344.1|2341.4|98
1686178200000|2023-06-07 22:50:00|2344.7|2342.7|2345.1|2342.1|2346.2|2343.8|2344.7|2341.8|87
1686178500000|2023-06-07 22:55:00|2345|2342|2345.3|2342.3|2346.2|2343.9|2344.9|2341.9|93
1686178800000|2023-06-07 23:00:00|2345.4|2342.4|2345.2|2342.2|2345.8|2343.4|2344.6|2341.9|78
1686179100000|2023-06-07 23:05:00|2345.1|2342.1|2344.8|2341.8|2345.4|2342.9|2343.8|2341.3|61
1686179400000|2023-06-07 23:10:00|2344.3|2342.3|2344.3|2342.3|2345.2|2342.6|2344.2|2341.6|75
1686179700000|2023-06-07 23:15:00|2344.7|2341.7|2344.7|2341.7|2344.9|2342.5|2344|2341.5|52
1686180000000|2023-06-07 23:20:00|2344.6|2341.6|2344.2|2342.2|2345|2342.4|2344.2|2341.3|47
1686180300000|2023-06-07 23:25:00|2344.3|2342.3|2344.8|2342.8|2345.4|2342.9|2344.2|2341.2|62
1686180600000|2023-06-07 23:30:00|2344.9|2342.9|2345.7|2342.7|2345.8|2343.2|2344.6|2342.1|62
1686180900000|2023-06-07 23:35:00|2345.8|2342.8|2345.7|2342.7|2346.2|2343.5|2344.6|2342.1|88
1686181200000|2023-06-07 23:40:00|2345.8|2342.8|2346.2|2343.2|2346.7|2344.2|2345|2342.4|104
1686181500000|2023-06-07 23:45:00|2346.3|2343.3|2346.5|2343.5|2346.8|2344.3|2345.4|2342.7|103
1686181800000|2023-06-07 23:50:00|2346.4|2343.4|2346.9|2343.9|2347|2344.8|2345.8|2343.2|118
1686182100000|2023-06-07 23:55:00|2347|2344|2346.5|2344.5|2347.4|2345.1|2346.2|2343.8|108
1686182400000|2023-06-08 00:00:00|2346.8|2344.8|2346.4|2344.4|2347.1|2345.1|2345.4|2343|187
1686182700000|2023-06-08 00:05:00|2346.6|2343.6|2347.5|2345.5|2348.1|2346.1|2345.9|2343.4|131
1686183000000|2023-06-08 00:10:00|2347.4|2345.4|2347.5|2345.5|2347.8|2345.8|2346.2|2343.7|143
1686183300000|2023-06-08 00:15:00|2347.3|2345.3|2348|2346|2348.4|2346.4|2347.2|2344.6|109
1686183600000|2023-06-08 00:20:00|2348.1|2346.1|2348.1|2346.1|2348.8|2346.6|2347.4|2344.9|157
1686183900000|2023-06-08 00:25:00|2348|2346|2348.6|2345.6|2349.5|2346.7|2347.7|2345.6|86
1686184200000|2023-06-08 00:30:00|2348.7|2345.7|2349.8|2346.8|2350.2|2347.5|2347.9|2345.6|120
1686184500000|2023-06-08 00:35:00|2349.7|2346.7|2350|2348|2350.1|2348.1|2348.4|2345.9|126
1686184800000|2023-06-08 00:40:00|2350.1|2348.1|2351.5|2349.5|2351.8|2349.8|2349.5|2347.2|109
1686185100000|2023-06-08 00:45:00|2351.6|2349.6|2353|2351|2354|2351.3|2350.5|2348.3|149
1686185400000|2023-06-08 00:50:00|2352.7|2350.7|2354.4|2352.4|2355.4|2352.8|2352.5|2350.5|191
1686185700000|2023-06-08 00:55:00|2354.3|2352.3|2355.1|2353.1|2355.6|2353.3|2353.3|2351.2|199
1686186000000|2023-06-08 01:00:00|2355|2353|2353|2350|2355.7|2353|2351.6|2349|537
1686186300000|2023-06-08 01:05:00|2353.1|2350.1|2355.4|2352.4|2355.6|2353|2352.7|2350.1|352
1686186600000|2023-06-08 01:10:00|2355.2|2352.2|2355.1|2352.1|2356.4|2353.4|2353.5|2350.9|302
1686186900000|2023-06-08 01:15:00|2355|2352|2353.2|2351.2|2355.2|2352.8|2353|2350|252
1686187200000|2023-06-08 01:20:00|2353.1|2351.1|2354.3|2352.3|2355.5|2353|2352.9|2350.5|237
1686187500000|2023-06-08 01:25:00|2354.6|2352.6|2354.2|2352.2|2356.2|2353.9|2353.5|2351|241
1686187800000|2023-06-08 01:30:00|2354.1|2352.1|2353.1|2351.1|2355.8|2353.2|2351.4|2348.7|546
1686188100000|2023-06-08 01:35:00|2353.5|2350.5|2354.9|2351.9|2357.2|2354.7|2352.9|2350.3|363
1686188400000|2023-06-08 01:40:00|2355|2352|2355.5|2352.5|2356.2|2353.5|2354|2351.5|307
1686188700000|2023-06-08 01:45:00|2355.6|2352.6|2353.6|2351.6|2356.2|2354.1|2353.6|2351.6|342
1686189000000|2023-06-08 01:50:00|2353.7|2351.7|2353.3|2351.3|2354.6|2352.4|2352.3|2349.7|292
1686189300000|2023-06-08 01:55:00|2353.5|2351.5|2353.8|2350.8|2354.7|2352.2|2352.8|2350.4|239
1686189600000|2023-06-08 02:00:00|2353.5|2351.5|2355.1|2353.1|2355.5|2353.1|2352.6|2350.6|266
1686189900000|2023-06-08 02:05:00|2355.2|2353.2|2355|2353|2356|2353.7|2354.3|2352.2|263
1686190200000|2023-06-08 02:10:00|2354.9|2352.9|2352.9|2350.9|2355|2353|2352.4|2350.4|216
1686190500000|2023-06-08 02:15:00|2352.8|2350.8|2353.2|2351.2|2353.8|2351.6|2352.4|2350.1|178
1686190800000|2023-06-08 02:20:00|2353.3|2351.3|2354.6|2352.6|2355.4|2353.1|2353.2|2351|193
1686191100000|2023-06-08 02:25:00|2354.7|2352.7|2353.4|2351.4|2355.1|2353.1|2352.9|2350.7|187
1686191400000|2023-06-08 02:30:00|2353.5|2351.5|2352.2|2350.2|2353.8|2351.7|2351.5|2349.4|230
1686191700000|2023-06-08 02:35:00|2352.1|2350.1|2351.5|2349.5|2353|2350.9|2351|2348.8|253
1686192000000|2023-06-08 02:40:00|2351.4|2349.4|2352|2350|2353.1|2350.4|2351.2|2348.7|228
1686192300000|2023-06-08 02:45:00|2351.9|2349.9|2353.8|2351.8|2354.2|2352.2|2351.5|2349.2|224
1686192600000|2023-06-08 02:50:00|2354.1|2352.1|2353.1|2351.1|2355.3|2352.9|2352.7|2350.5|251
1686192900000|2023-06-08 02:55:00|2353.2|2351.2|2353.6|2350.6|2354.2|2352.2|2352.8|2350.5|211
1686193200000|2023-06-08 03:00:00|2352.8|2350.8|2353.9|2351.9|2354|2352|2352.8|2350.5|190
1686193500000|2023-06-08 03:05:00|2353.8|2351.8|2354.5|2352.5|2354.9|2352.8|2353.5|2351.2|207
1686193800000|2023-06-08 03:10:00|2354.4|2352.4|2356.1|2353.1|2356.4|2354.1|2354.3|2352.3|253
1686194100000|2023-06-08 03:15:00|2356.2|2353.2|2356|2353|2357.1|2354.4|2355.2|2352.5|217
1686194400000|2023-06-08 03:20:00|2356.2|2353.2|2354.9|2352.9|2357.3|2354.7|2354.7|2352.2|215
1686194700000|2023-06-08 03:25:00|2355|2353|2355.3|2352.3|2355.9|2353.5|2354.6|2352.1|190
1686195000000|2023-06-08 03:30:00|2355.4|2352.4|2355.2|2353.2|2356|2353.5|2355|2352.2|125
1686195300000|2023-06-08 03:35:00|2355.3|2353.3|2356.9|2353.9|2357.1|2354.4|2355.3|2352.6|131
1686195600000|2023-06-08 03:40:00|2356.8|2353.8|2355.9|2353.9|2357|2354.5|2355.8|2353.5|89
1686195900000|2023-06-08 03:45:00|2356|2354|2355.9|2353.9|2357|2354.5|2355.8|2353.3|112
1686196200000|2023-06-08 03:50:00|2356|2354|2356.5|2354.5|2357.1|2354.6|2356|2353.6|134
1686196500000|2023-06-08 03:55:00|2356.4|2354.4|2356.9|2353.9|2357|2354.6|2355.8|2353.4|78
1686196800000|2023-06-08 04:00:00|2357|2354|2356.1|2354.1|2357|2354.7|2355.9|2353.5|80
1686197100000|2023-06-08 04:05:00|2356|2354|2356|2354|2356.6|2354.2|2355.4|2353.1|68
1686197400000|2023-06-08 04:10:00|2355.9|2353.9|2356|2354|2356.5|2354.2|2355.4|2352.9|101
1686197700000|2023-06-08 04:15:00|2355.9|2353.9|2356.3|2354.3|2356.9|2354.4|2355.9|2353.6|62
1686198000000|2023-06-08 04:20:00|2356.4|2354.4|2357.8|2355.8|2358.3|2355.8|2356.2|2353.9|78
1686198300000|2023-06-08 04:25:00|2357.7|2355.7|2358.4|2356.4|2358.5|2356.5|2357.5|2355.1|65
1686198600000|2023-06-08 04:30:00|2358.5|2356.5|2358.4|2355.4|2359.4|2357|2357.7|2355.2|97
1686198900000|2023-06-08 04:35:00|2358.6|2355.6|2357.9|2355.9|2358.9|2356.5|2357.7|2355.3|84
1686199200000|2023-06-08 04:40:00|2358|2356|2358.9|2355.9|2359.4|2356.9|2357.4|2355.1|90
1686199500000|2023-06-08 04:45:00|2358.5|2356.5|2358.8|2356.8|2359.1|2356.8|2357.9|2355.4|70
1686199800000|2023-06-08 04:50:00|2358.7|2356.7|2360.1|2357.1|2360.3|2357.7|2358.3|2355.8|138
1686200100000|2023-06-08 04:55:00|2359.9|2356.9|2360.5|2358.5|2361|2358.9|2359.5|2356.9|107
1686200400000|2023-06-08 05:00:00|2360.4|2358.4|2360.6|2357.6|2361.4|2358.9|2359.7|2357.4|113
1686200700000|2023-06-08 05:05:00|2360.7|2357.7|2361.2|2358.2|2361.8|2359|2359.9|2357.4|106
1686201000000|2023-06-08 05:10:00|2361.1|2358.1|2360.8|2358.8|2361.7|2359.3|2360.3|2358.1|100
1686201300000|2023-06-08 05:15:00|2360.9|2358.9|2363.2|2361.2|2363.9|2361.3|2360.7|2358.7|210
1686201600000|2023-06-08 05:20:00|2363.1|2361.1|2363.1|2361.1|2364|2362|2362.1|2359.5|150
1686201900000|2023-06-08 05:25:00|2363.2|2361.2|2364.2|2361.2|2364.3|2362.2|2362.5|2360.5|193
1686202200000|2023-06-08 05:30:00|2363.9|2360.9|2365.6|2362.6|2365.7|2363.2|2363.1|2360.6|336
1686202500000|2023-06-08 05:35:00|2365.5|2362.5|2366.5|2364.5|2368|2365.6|2364.1|2361.6|386
1686202800000|2023-06-08 05:40:00|2366.6|2364.6|2364.7|2362.7|2367.4|2365|2364.6|2362.4|327
1686203100000|2023-06-08 05:45:00|2364.6|2362.6|2363.2|2361.2|2365.3|2362.9|2362.8|2360.6|245
1686203400000|2023-06-08 05:50:00|2363.6|2360.6|2364.2|2361.2|2364.4|2362.4|2362.3|2359.9|219
1686203700000|2023-06-08 05:55:00|2364.3|2361.3|2362.7|2359.7|2364.3|2361.4|2361.2|2358.5|260
1686204000000|2023-06-08 06:00:00|2362.5|2359.5|2363.9|2361.9|2363.9|2361.9|2361.3|2358.7|438
1686204300000|2023-06-08 06:05:00|2363.8|2361.8|2363.3|2361.3|2364.8|2362.8|2362.5|2359.7|373
1686204600000|2023-06-08 06:10:00|2363.5|2360.5|2363.8|2360.8|2364.8|2362.4|2362.7|2360.3|335
1686204900000|2023-06-08 06:15:00|2363.1|2361.1|2360|2358|2363.8|2361.5|2360|2357.5|326
1686205200000|2023-06-08 06:20:00|2359.9|2357.9|2359.9|2357.9|2361.9|2359.5|2358|2356|321
1686205500000|2023-06-08 06:25:00|2360|2358|2360.2|2358.2|2361|2358.4|2359.4|2356.6|295
1686205800000|2023-06-08 06:30:00|2360.3|2358.3|2364.1|2361.1|2364.9|2362.3|2359.8|2357.5|309
1686206100000|2023-06-08 06:35:00|2363.4|2361.4|2366.7|2363.7|2366.8|2364.4|2363.3|2360.8|250
1686206400000|2023-06-08 06:40:00|2366.9|2363.9|2367.1|2365.1|2368.1|2366.1|2365.5|2363|481
1686206700000|2023-06-08 06:45:00|2366.9|2364.9|2366.3|2364.3|2369.5|2367.5|2365.9|2363.6|424
1686207000000|2023-06-08 06:50:00|2366.2|2364.2|2365.3|2362.3|2367.2|2364.9|2364.5|2362.3|369
1686207300000|2023-06-08 06:55:00|2364.7|2362.7|2364.6|2362.6|2365.8|2363.6|2363.6|2361.4|289
1686207600000|2023-06-08 07:00:00|2364.5|2362.5|2366|2364|2366.5|2364.5|2364.3|2362.3|330
1686207900000|2023-06-08 07:05:00|2366.1|2364.1|2368.8|2365.8|2369.5|2367.1|2366.1|2364.1|367
1686208200000|2023-06-08 07:10:00|2368.7|2365.7|2368.7|2366.7|2370|2367.7|2367.3|2365.3|290
1686208500000|2023-06-08 07:15:00|2368.8|2366.8|2368.6|2365.6|2369.6|2367.6|2366.6|2364.3|312
1686208800000|2023-06-08 07:20:00|2368.1|2366.1|2366.7|2364.7|2370.7|2368.2|2366.7|2364.7|272
1686209100000|2023-06-08 07:25:00|2366.6|2364.6|2366.4|2364.4|2367.8|2365.5|2365.4|2363|242
1686209400000|2023-06-08 07:30:00|2366.5|2364.5|2369.2|2367.2|2370.2|2367.7|2366.3|2364.3|283
1686209700000|2023-06-08 07:35:00|2369.1|2367.1|2368.7|2365.7|2370.4|2367.8|2366.9|2364.4|292
1686210000000|2023-06-08 07:40:00|2368.2|2366.2|2368.1|2366.1|2368.7|2366.5|2367.6|2365.2|168
1686210300000|2023-06-08 07:45:00|2368.2|2366.2|2370.3|2368.3|2370.8|2368.8|2367.7|2365.7|203
1686210600000|2023-06-08 07:50:00|2370.1|2368.1|2371|2369|2371.6|2369.6|2369.1|2367.1|213
1686210900000|2023-06-08 07:55:00|2370.9|2368.9|2372.3|2370.3|2372.8|2370.8|2370.8|2368.3|327
1686211200000|2023-06-08 08:00:00|2372.2|2370.2|2373|2371|2374.3|2371.7|2371.6|2369.6|427
1686211500000|2023-06-08 08:05:00|2373.4|2370.4|2374.9|2372.9|2377.5|2375.1|2372.7|2370|295
1686211800000|2023-06-08 08:10:00|2374.8|2372.8|2374.1|2372.1|2376.8|2374.3|2373.3|2371.3|298
1686212100000|2023-06-08 08:15:00|2374.5|2372.5|2373.7|2371.7|2375.4|2373|2373.2|2371.2|228
1686212400000|2023-06-08 08:20:00|2374|2372|2369.9|2367.9|2374.7|2372.7|2369.4|2367|365
1686212700000|2023-06-08 08:25:00|2370.1|2368.1|2370.9|2368.9|2371.8|2369.2|2369.2|2366.9|259
1686213000000|2023-06-08 08:30:00|2370.8|2368.8|2374.3|2372.3|2375.6|2373|2370.7|2368.7|308
1686213300000|2023-06-08 08:35:00|2374|2372|2376.3|2374.3|2376.9|2374.8|2373.8|2371.8|245
1686213600000|2023-06-08 08:40:00|2376.4|2374.4|2375.6|2373.6|2377.8|2375.8|2375.1|2373.1|210
1686213900000|2023-06-08 08:45:00|2375.5|2373.5|2373.3|2370.3|2377.1|2374.9|2372.6|2369.6|361
1686214200000|2023-06-08 08:50:00|2373.5|2370.5|2373.1|2371.1|2373.5|2371.1|2369.4|2366.7|424
1686214500000|2023-06-08 08:55:00|2373|2371|2376.9|2373.9|2377.5|2375|2372.8|2370.3|291
1686214800000|2023-06-08 09:00:00|2377|2374|2376.6|2374.6|2378.2|2375.3|2375.8|2373.4|291
1686215100000|2023-06-08 09:05:00|2376.5|2374.5|2373.9|2371.9|2377.1|2374.9|2373.7|2371.7|227
1686215400000|2023-06-08 09:10:00|2373.8|2371.8|2369.8|2367.8|2374.5|2372.5|2369.6|2367.6|325
1686215700000|2023-06-08 09:15:00|2370|2368|2373|2370|2373.4|2370.4|2369|2366.7|322
1686216000000|2023-06-08 09:20:00|2373.1|2370.1|2374.2|2372.2|2375.8|2373.2|2372.5|2370|300
1686216300000|2023-06-08 09:25:00|2374.3|2372.3|2370|2368|2375.8|2373.2|2369.8|2367.4|259
1686216600000|2023-06-08 09:30:00|2370.1|2368.1|2370.2|2368.2|2370.9|2368.8|2368|2366|267
1686216900000|2023-06-08 09:35:00|2370.3|2368.3|2371|2369|2371.7|2369.1|2369.7|2367.3|188
1686217200000|2023-06-08 09:40:00|2371.1|2369.1|2371.3|2369.3|2372.8|2370.2|2370.2|2367.9|219
1686217500000|2023-06-08 09:45:00|2371.9|2368.9|2372|2370|2372.9|2370.5|2370.9|2368.5|161
1686217800000|2023-06-08 09:50:00|2371.9|2369.9|2370.7|2368.7|2373.1|2370.8|2370.6|2368.2|211
1686218100000|2023-06-08 09:55:00|2370.6|2368.6|2370.9|2368.9|2371.5|2369.1|2370.4|2368.1|118
1686218400000|2023-06-08 10:00:00|2371|2369|2371.4|2369.4|2372.2|2369.8|2370.7|2367.9|128
1686218700000|2023-06-08 10:05:00|2371.2|2369.2|2372.1|2370.1|2372.6|2370.1|2370.1|2367.7|180
1686219000000|2023-06-08 10:10:00|2372.2|2369.2|2372.1|2370.1|2373.1|2370.7|2371|2368.6|140
1686219300000|2023-06-08 10:15:00|2372.2|2370.2|2370.6|2368.6|2372.4|2370.4|2369.9|2367.3|153
1686219600000|2023-06-08 10:20:00|2370.4|2368.4|2370.5|2367.5|2370.9|2368.5|2369.6|2367.2|134
1686219900000|2023-06-08 10:25:00|2370.1|2368.1|2370.1|2368.1|2371.4|2369.1|2369.8|2367.4|143
1686220200000|2023-06-08 10:30:00|2370|2368|2370.8|2368.8|2371.4|2369.4|2369.1|2367.1|212
1686220500000|2023-06-08 10:35:00|2370.6|2368.6|2369.6|2367.6|2371|2368.6|2369.1|2367.1|192
1686220800000|2023-06-08 10:40:00|2369.4|2367.4|2371.2|2369.2|2371.3|2369.3|2369.3|2366.9|127
1686221100000|2023-06-08 10:45:00|2371.3|2369.3|2370.4|2368.4|2371.6|2369.6|2370.2|2368.2|117
1686221400000|2023-06-08 10:50:00|2370.5|2368.5|2369.7|2367.7|2370.9|2368.9|2369.2|2366.7|153
1686221700000|2023-06-08 10:55:00|2369.6|2367.6|2368.8|2365.8|2370.6|2368.2|2367.6|2365|268
1686222000000|2023-06-08 11:00:00|2368.7|2365.7|2372.2|2370.2|2372.8|2370.2|2367.6|2364.9|326
1686222300000|2023-06-08 11:05:00|2372.5|2370.5|2370.2|2368.2|2373.9|2371.4|2369.6|2367|315
1686222600000|2023-06-08 11:10:00|2370.1|2368.1|2370.5|2368.5|2370.9|2368.8|2369.2|2366.9|262
1686222900000|2023-06-08 11:15:00|2370.4|2368.4|2372.6|2370.6|2373.2|2371.2|2370.1|2367.7|177
1686223200000|2023-06-08 11:20:00|2372.8|2370.8|2373.8|2370.8|2373.8|2371.3|2371.2|2369.2|195
1686223500000|2023-06-08 11:25:00|2373.3|2371.3|2372.6|2370.6|2373.6|2371.6|2372.2|2370.2|187
1686223800000|2023-06-08 11:30:00|2372.7|2370.7|2372.5|2370.5|2375.3|2373|2372.4|2370.1|209
1686224100000|2023-06-08 11:35:00|2373|2371|2370.5|2368.5|2373.7|2371.7|2370.2|2367.9|265
1686224400000|2023-06-08 11:40:00|2370.6|2368.6|2372|2370|2372.1|2370.1|2370.2|2367.8|211
1686224700000|2023-06-08 11:45:00|2372.1|2370.1|2370.1|2368.1|2372.1|2370.1|2370.1|2367.9|210
1686225000000|2023-06-08 11:50:00|2370.2|2368.2|2371.5|2369.5|2372.6|2370.6|2369.7|2367.7|212
1686225300000|2023-06-08 11:55:00|2371.6|2369.6|2372.9|2370.9|2373.2|2371|2371|2369|238
1686225600000|2023-06-08 12:00:00|2372.8|2370.8|2373.4|2371.4|2375.5|2373.5|2371.7|2369.7|312
1686225900000|2023-06-08 12:05:00|2373.3|2371.3|2375.7|2373.7|2376.3|2374.3|2372.6|2370.6|295
1686226200000|2023-06-08 12:10:00|2375.8|2373.8|2375.3|2373.3|2376.2|2374|2374.2|2372.2|306
1686226500000|2023-06-08 12:15:00|2375.5|2373.5|2375|2373|2376.5|2374.5|2374.4|2372.4|244
1686226800000|2023-06-08 12:20:00|2374.9|2372.9|2373.6|2370.6|2375.6|2373.4|2371.1|2368.8|455
1686227100000|2023-06-08 12:25:00|2373.5|2371.5|2376.2|2373.2|2379.5|2376.8|2373.4|2371.1|510
1686227400000|2023-06-08 12:30:00|2376.6|2373.6|2375.7|2373.7|2386.2|2383.2|2375.3|2371.5|1294
1686227700000|2023-06-08 12:35:00|2375.9|2373.9|2378.6|2376.6|2382.7|2380.3|2375.9|2373.4|916
1686228000000|2023-06-08 12:40:00|2378.9|2376.9|2382.4|2380.4|2385.1|2382.4|2377|2374.4|801
1686228300000|2023-06-08 12:45:00|2382.5|2380.5|2377.4|2374.4|2383.7|2381.2|2376.6|2374.1|777
1686228600000|2023-06-08 12:50:00|2377.5|2374.5|2385.4|2383.4|2385.9|2383.7|2375.9|2373.9|713
1686228900000|2023-06-08 12:55:00|2385.9|2382.9|2393.3|2390.3|2394.3|2391.6|2385.2|2382.7|777
1686229200000|2023-06-08 13:00:00|2393.2|2390.2|2389.1|2386.1|2394.1|2391.5|2386|2383|953
1686229500000|2023-06-08 13:05:00|2389|2386|2390.9|2387.9|2393.5|2390.5|2388.4|2385.6|666
1686229800000|2023-06-08 13:10:00|2390.6|2387.6|2394|2392|2395.5|2393.1|2389.9|2387.5|605
1686230100000|2023-06-08 13:15:00|2394.2|2392.2|2392.7|2389.7|2397.1|2394.8|2390.6|2388.2|706
1686230400000|2023-06-08 13:20:00|2392.8|2389.8|2399.2|2397.2|2400|2397.5|2392.2|2389.2|658
1686230700000|2023-06-08 13:25:00|2399.3|2397.3|2400.7|2397.7|2400.7|2398.6|2397.6|2395|652
1686231000000|2023-06-08 13:30:00|2400.1|2398.1|2404.1|2402.1|2404.6|2402.2|2399.9|2397.9|909
1686231300000|2023-06-08 13:35:00|2403.9|2401.9|2418.7|2416.7|2419.4|2417.4|2403.5|2401.2|1025
1686231600000|2023-06-08 13:40:00|2418.9|2416.9|2418.4|2416.4|2419.8|2417.2|2412.4|2409.9|1069
1686231900000|2023-06-08 13:45:00|2418.2|2416.2|2415.5|2413.5|2421.8|2419.4|2415.1|2412.5|1096
1686232200000|2023-06-08 13:50:00|2415.7|2413.7|2417.6|2414.6|2420.2|2417.8|2412.7|2410.1|813
1686232500000|2023-06-08 13:55:00|2417.5|2414.5|2420.9|2417.9|2422.9|2420.5|2417.2|2414.5|795
1686232800000|2023-06-08 14:00:00|2420.2|2418.2|2421.4|2419.4|2425.8|2423.3|2420.2|2417.5|999
1686233100000|2023-06-08 14:05:00|2421.6|2419.6|2425|2423|2428.7|2426.7|2420.9|2418.9|896
1686233400000|2023-06-08 14:10:00|2425.1|2423.1|2428.1|2426.1|2429.5|2427.1|2423.7|2421.6|737
1686233700000|2023-06-08 14:15:00|2428.4|2426.4|2428.8|2426.8|2429.6|2427.6|2427.1|2424.8|646
1686234000000|2023-06-08 14:20:00|2428.7|2426.7|2425.8|2422.8|2429.8|2427.4|2423.8|2421.1|708
1686234300000|2023-06-08 14:25:00|2425.7|2422.7|2432.5|2430.5|2433.5|2431.4|2425.7|2422.7|745
1686234600000|2023-06-08 14:30:00|2432.7|2430.7|2433.6|2431.6|2436.9|2434.9|2432.6|2430.6|735
1686234900000|2023-06-08 14:35:00|2433.5|2431.5|2429.7|2427.7|2434|2431.7|2429.3|2427.2|756
1686235200000|2023-06-08 14:40:00|2429.8|2427.8|2425.8|2423.8|2431.3|2429.3|2425.3|2423.3|531
1686235500000|2023-06-08 14:45:00|2426|2424|2425.5|2423.5|2427.8|2425.8|2419.9|2417.5|543
1686235800000|2023-06-08 14:50:00|2425.6|2423.6|2418.4|2416.4|2426.1|2424.1|2417|2414.9|516
1686236100000|2023-06-08 14:55:00|2418.5|2416.5|2423.7|2421.7|2425.2|2423|2417.9|2415.9|512
1686236400000|2023-06-08 15:00:00|2423.9|2421.9|2423.9|2421.9|2428|2425.9|2423.8|2421.8|545
1686236700000|2023-06-08 15:05:00|2424|2422|2422.3|2420.3|2425|2423|2419.1|2417.1|530
1686237000000|2023-06-08 15:10:00|2422.1|2420.1|2425.6|2423.6|2425.9|2423.9|2421.7|2419.7|437
1686237300000|2023-06-08 15:15:00|2425.5|2423.5|2424.1|2422.1|2426.3|2424.3|2422.3|2420.3|415
1686237600000|2023-06-08 15:20:00|2424.2|2422.2|2424.5|2422.5|2425.6|2423.6|2422.3|2420.3|374
1686237900000|2023-06-08 15:25:00|2424.6|2422.6|2425.3|2423.3|2425.7|2423.7|2422.1|2420.1|307
1686238200000|2023-06-08 15:30:00|2425.6|2423.6|2423.5|2421.5|2427.2|2425.2|2423.3|2421.3|424
1686238500000|2023-06-08 15:35:00|2423.6|2421.6|2422|2420|2424.1|2422.1|2420.5|2418.5|331
1686238800000|2023-06-08 15:40:00|2421.9|2419.9|2419.8|2417.8|2422.2|2420.2|2419|2417|296
1686239100000|2023-06-08 15:45:00|2419.9|2417.9|2421.3|2419.3|2421.5|2419.5|2417.5|2415.5|467
1686239400000|2023-06-08 15:50:00|2421.1|2419.1|2424.3|2422.3|2424.8|2422.8|2421.1|2419.1|308
1686239700000|2023-06-08 15:55:00|2424.2|2422.2|2422.2|2420.2|2424.3|2422.3|2421.7|2419.7|291
1686240000000|2023-06-08 16:00:00|2422|2420|2419|2417|2424.1|2421.8|2418.5|2416.3|374
1686240300000|2023-06-08 16:05:00|2419.1|2417.1|2421.1|2419.1|2421.6|2419.1|2416.9|2414.9|331
1686240600000|2023-06-08 16:10:00|2421.7|2418.7|2424.3|2422.3|2425|2422.6|2420.2|2418.2|389
1686240900000|2023-06-08 16:15:00|2424.4|2422.4|2427|2425|2427.2|2425.2|2423.3|2421.2|427
1686241200000|2023-06-08 16:20:00|2427.2|2425.2|2426.2|2424.2|2427.7|2425.7|2425.6|2423.6|231
1686241500000|2023-06-08 16:25:00|2426.1|2424.1|2429.2|2427.2|2429.6|2427.5|2425.2|2423.2|339
1686241800000|2023-06-08 16:30:00|2429.1|2427.1|2428.5|2426.5|2429.5|2427.5|2427|2424.8|331
1686242100000|2023-06-08 16:35:00|2428.7|2426.7|2431.5|2429.5|2432|2429.7|2428|2425.9|326
1686242400000|2023-06-08 16:40:00|2431.7|2429.7|2431.1|2429.1|2432|2430|2429.2|2427.1|257
1686242700000|2023-06-08 16:45:00|2431|2429|2431.2|2429.2|2432.5|2430.3|2430.2|2428.2|270
1686243000000|2023-06-08 16:50:00|2431.1|2429.1|2430.9|2427.9|2432.5|2430.2|2430.2|2427.9|273
1686243300000|2023-06-08 16:55:00|2431|2428|2429.3|2427.3|2431|2428.6|2428.8|2426.2|255
1686243600000|2023-06-08 17:00:00|2429.2|2427.2|2428.9|2426.9|2430.5|2428.3|2428.2|2425.9|259
1686243900000|2023-06-08 17:05:00|2429.1|2427.1|2428.9|2426.9|2429.5|2427.3|2427.6|2425.2|240
1686244200000|2023-06-08 17:10:00|2428.8|2426.8|2427.2|2424.2|2429.1|2427.1|2425.6|2423.1|214
1686244500000|2023-06-08 17:15:00|2427.3|2424.3|2427.5|2425.5|2428.8|2426.3|2426.9|2424.2|208
1686244800000|2023-06-08 17:20:00|2427.6|2425.6|2426.7|2423.7|2428.4|2426|2424.6|2422.1|338
1686245100000|2023-06-08 17:25:00|2426.5|2423.5|2425.1|2423.1|2427.6|2425|2425|2422.3|226
1686245400000|2023-06-08 17:30:00|2425.5|2423.5|2425.2|2423.2|2426.3|2424|2424.5|2422.2|271
1686245700000|2023-06-08 17:35:00|2425.1|2423.1|2426.7|2424.7|2427.1|2425.1|2424.9|2422.9|255
1686246000000|2023-06-08 17:40:00|2426.8|2424.8|2425.9|2423.9|2427.1|2425.1|2425.1|2422.7|248
1686246300000|2023-06-08 17:45:00|2426.5|2423.5|2426.1|2424.1|2427.2|2424.8|2425.6|2423.1|236
1686246600000|2023-06-08 17:50:00|2426.2|2424.2|2427.2|2425.2|2429|2426.5|2426.2|2424.2|197
1686246900000|2023-06-08 17:55:00|2427.1|2425.1|2429.2|2427.2|2429.7|2427.7|2427.1|2424.7|242
1686247200000|2023-06-08 18:00:00|2429.1|2427.1|2428.8|2425.8|2430.2|2427.8|2428.1|2425.8|191
1686247500000|2023-06-08 18:05:00|2428.7|2425.7|2428.3|2426.3|2429.3|2427.1|2427.6|2425.2|175
1686247800000|2023-06-08 18:10:00|2428.2|2426.2|2429.1|2427.1|2429.7|2427.3|2428.1|2425.7|179
1686248100000|2023-06-08 18:15:00|2429|2427|2428.3|2426.3|2429.4|2427.3|2427.8|2425.4|165
1686248400000|2023-06-08 18:20:00|2428.2|2426.2|2428.6|2426.6|2429.3|2426.8|2427.1|2424.7|164
1686248700000|2023-06-08 18:25:00|2428.5|2426.5|2428|2426|2429.7|2427.4|2427.8|2425.4|183
1686249000000|2023-06-08 18:30:00|2427.9|2425.9|2427.9|2425.9|2428.3|2426|2426.8|2424.4|108
1686249300000|2023-06-08 18:35:00|2427.8|2425.8|2429|2426|2429.4|2427|2427.7|2425.2|98
1686249600000|2023-06-08 18:40:00|2428.9|2425.9|2427.7|2424.7|2429|2426.1|2427.1|2424.5|139
1686249900000|2023-06-08 18:45:00|2427.6|2424.6|2428.1|2425.1|2428.8|2426.1|2426.7|2424.5|126
1686250200000|2023-06-08 18:50:00|2428.2|2425.2|2428.3|2425.3|2428.9|2426.4|2427.3|2425.1|91
1686250500000|2023-06-08 18:55:00|2428.2|2425.2|2428.8|2426.8|2429.6|2427.3|2427.6|2425|132
1686250800000|2023-06-08 19:00:00|2428.6|2426.6|2429.2|2426.2|2429.9|2427.4|2428.3|2426.2|140
1686251100000|2023-06-08 19:05:00|2428.6|2426.6|2426.8|2424.8|2428.7|2426.7|2426.1|2423.5|188
1686251400000|2023-06-08 19:10:00|2426.7|2424.7|2428.8|2425.8|2429|2426.4|2426.7|2424.7|149
1686251700000|2023-06-08 19:15:00|2428.9|2425.9|2425.7|2423.7|2428.9|2426.3|2425.6|2423.3|131
1686252000000|2023-06-08 19:20:00|2425.6|2423.6|2426.4|2424.4|2427.4|2424.8|2425.3|2422.9|158
1686252300000|2023-06-08 19:25:00|2426.3|2424.3|2425.2|2423.2|2426.8|2424.4|2425.1|2422.8|179
1686252600000|2023-06-08 19:30:00|2425|2423|2426.5|2424.5|2426.8|2424.8|2424.9|2422.6|288
1686252900000|2023-06-08 19:35:00|2426.6|2424.6|2427.3|2424.3|2427.3|2424.8|2425.1|2423.1|194
1686253200000|2023-06-08 19:40:00|2426.7|2424.7|2428.7|2426.7|2429.5|2427.4|2426.5|2424.1|178
1686253500000|2023-06-08 19:45:00|2428.8|2426.8|2428.7|2426.7|2429|2426.9|2428.1|2425.8|132
1686253800000|2023-06-08 19:50:00|2428.9|2426.9|2430.2|2428.2|2430.4|2428.3|2428.2|2425.8|130
1686254100000|2023-06-08 19:55:00|2430.1|2428.1|2429.7|2427.7|2431.4|2428.7|2429.6|2427.1|152
1686254400000|2023-06-08 20:00:00|2430|2428|2430.7|2427.7|2431.3|2428.7|2429|2426.7|136
1686254700000|2023-06-08 20:05:00|2430.8|2427.8|2430.1|2428.1|2430.8|2428.3|2429.8|2427.4|65
1686255000000|2023-06-08 20:10:00|2430.2|2428.2|2430.7|2427.7|2431|2428.4|2429.5|2427.1|83
1686255300000|2023-06-08 20:15:00|2430.6|2427.6|2428.7|2426.7|2430.7|2428.1|2428.7|2426.1|98
1686255600000|2023-06-08 20:20:00|2428.6|2426.6|2429.2|2427.2|2429.7|2427.3|2428.5|2426.1|45
1686255900000|2023-06-08 20:25:00|2429.1|2427.1|2430.3|2427.3|2430.3|2427.8|2428.7|2426.1|84
1686256200000|2023-06-08 20:30:00|2430.4|2427.4|2427.7|2425.7|2430.4|2427.8|2427.7|2425.2|92
1686256500000|2023-06-08 20:35:00|2428.2|2425.2|2428.8|2425.8|2429.3|2426.7|2427.7|2425.2|47
1686256800000|2023-06-08 20:40:00|2428.9|2425.9|2428.2|2425.2|2428.9|2426.1|2427.6|2425.2|63
1686257100000|2023-06-08 20:45:00|2428.1|2425.1|2428.3|2426.3|2429.2|2426.6|2428.1|2425.1|78
1686257400000|2023-06-08 20:50:00|2427.9|2424.9|2428.4|2425.4|2428.9|2426.3|2427.9|2424.9|76
1686257700000|2023-06-08 20:55:00|2428.2|2425.2|2428.6|2425.6|2429|2426|2427.6|2424.6|76
1686261600000|2023-06-08 22:00:00|2428.3|2425.3|2429.1|2426.1|2430|2427|2428.3|2425.3|117
1686261900000|2023-06-08 22:05:00|2429.2|2426.2|2429|2426|2429.8|2426.8|2428.5|2425.5|93
1686262200000|2023-06-08 22:10:00|2429.1|2426.1|2429.5|2426.5|2429.6|2426.8|2428.5|2425.8|56
1686262500000|2023-06-08 22:15:00|2429|2427|2428.1|2425.1|2429.1|2427.1|2427.5|2425|50
1686262800000|2023-06-08 22:20:00|2427.7|2425.7|2427.7|2425.7|2428.3|2426|2427.5|2424.8|51
1686263100000|2023-06-08 22:25:00|2427.6|2425.6|2428.1|2425.1|2428.8|2426.3|2427.5|2425|67
1686263400000|2023-06-08 22:30:00|2428|2425|2428.8|2425.8|2429|2426.3|2427.1|2424.6|77
1686263700000|2023-06-08 22:35:00|2429|2426|2428.1|2426.1|2429.3|2426.8|2427.6|2425|50
1686264000000|2023-06-08 22:40:00|2428.3|2426.3|2429.3|2426.3|2429.3|2426.6|2428.1|2425.5|55
1686264300000|2023-06-08 22:45:00|2429.1|2426.1|2429.1|2426.1|2429.3|2426.9|2428.6|2426|44
1686264600000|2023-06-08 22:50:00|2428.7|2426.7|2428.6|2426.6|2429.3|2426.8|2428.5|2425.8|59
1686264900000|2023-06-08 22:55:00|2428.7|2426.7|2428.5|2426.5|2429.2|2426.7|2428|2425.5|62
1686265200000|2023-06-08 23:00:00|2429|2426|2429.4|2427.4|2430.3|2427.7|2428.6|2425.9|70
1686265500000|2023-06-08 23:05:00|2429.7|2426.7|2429.3|2427.3|2430.3|2427.7|2428.8|2426.5|80
1686265800000|2023-06-08 23:10:00|2429.1|2427.1|2430.6|2427.6|2430.7|2427.7|2428.8|2426.5|51
1686266100000|2023-06-08 23:15:00|2430.5|2427.5|2429.6|2427.6|2430.5|2428|2429.1|2426.9|52
1686266400000|2023-06-08 23:20:00|2429.5|2427.5|2430.2|2427.2|2430.8|2428.3|2429.5|2426.9|76
1686266700000|2023-06-08 23:25:00|2430.1|2427.1|2429.6|2427.6|2430.7|2428.1|2429.3|2426.9|58
1686267000000|2023-06-08 23:30:00|2429.7|2427.7|2429.5|2426.5|2430.2|2427.7|2428.9|2426.5|79
1686267300000|2023-06-08 23:35:00|2428.9|2426.9|2429.9|2426.9|2430.2|2427.3|2428.6|2426|54
1686267600000|2023-06-08 23:40:00|2429.8|2426.8|2430.7|2427.7|2430.7|2428.1|2429.2|2426.7|38
1686267900000|2023-06-08 23:45:00|2430.6|2427.6|2430.6|2427.6|2430.7|2428.1|2429.4|2426.8|54
1686268200000|2023-06-08 23:50:00|2430.7|2427.7|2429|2427|2430.7|2428.2|2428.8|2426.6|52
1686268500000|2023-06-08 23:55:00|2428.8|2426.8|2428.1|2426.1|2429.3|2426.8|2427.9|2425.4|52
1686268800000|2023-06-09 00:00:00|2428|2426|2427.4|2425.4|2428.7|2426.1|2426.3|2423.9|167
1686269100000|2023-06-09 00:05:00|2427.3|2425.3|2427.1|2425.1|2428.3|2425.7|2426.4|2423.9|152
1686269400000|2023-06-09 00:10:00|2427.3|2425.3|2427.1|2424.1|2428.6|2425.9|2425.7|2423.2|161
1686269700000|2023-06-09 00:15:00|2427|2424|2427|2424|2427.3|2424.3|2425.5|2423|122
1686270000000|2023-06-09 00:20:00|2427.1|2424.1|2427.9|2424.9|2428|2425.2|2426.5|2423.9|103
1686270300000|2023-06-09 00:25:00|2427.7|2424.7|2427.8|2424.8|2428.3|2425.3|2426.7|2424.1|108
1686270600000|2023-06-09 00:30:00|2427.9|2424.9|2428|2425|2428.3|2425.8|2426.6|2424.2|111
1686270900000|2023-06-09 00:35:00|2427.8|2424.8|2428.5|2425.5|2428.8|2426.1|2427.3|2424.8|122
1686271200000|2023-06-09 00:40:00|2428.4|2425.4|2426.7|2423.7|2428.6|2425.6|2425.6|2423|122
1686271500000|2023-06-09 00:45:00|2426.8|2423.8|2427.3|2424.3|2427.8|2425|2426|2423.2|117
1686271800000|2023-06-09 00:50:00|2427|2425|2428.2|2425.2|2428.4|2425.6|2426.1|2424.1|140
1686272100000|2023-06-09 00:55:00|2427.6|2425.6|2426.8|2423.8|2428.6|2426.3|2426.6|2423.8|184
1686272400000|2023-06-09 01:00:00|2427|2424|2435|2432|2435.6|2433|2426.6|2424|652
1686272700000|2023-06-09 01:05:00|2435.2|2432.2|2435.4|2432.4|2436.9|2434.1|2431.3|2429.1|511
1686273000000|2023-06-09 01:10:00|2435.7|2432.7|2435.4|2432.4|2437.5|2434.8|2434.4|2432.2|420
1686273300000|2023-06-09 01:15:00|2435.3|2432.3|2430.8|2427.8|2435.8|2433.3|2430.4|2427.4|388
1686273600000|2023-06-09 01:20:00|2430.7|2427.7|2428.7|2425.7|2431.3|2428.3|2427.2|2424.5|295
1686273900000|2023-06-09 01:25:00|2428.6|2425.6|2425.1|2422.1|2428.7|2425.7|2424.9|2421.9|254
1686274200000|2023-06-09 01:30:00|2425.2|2422.2|2425.7|2422.7|2426.5|2423.5|2423.5|2421|432
1686274500000|2023-06-09 01:35:00|2425.6|2422.6|2427.5|2425.5|2428.5|2426.2|2425.3|2422.6|384
1686274800000|2023-06-09 01:40:00|2427.4|2425.4|2427.9|2424.9|2428.3|2426|2426.2|2423.7|370
1686275100000|2023-06-09 01:45:00|2428|2425|2429.2|2427.2|2430|2427.5|2427.1|2424.4|233
1686275400000|2023-06-09 01:50:00|2429.3|2427.3|2429.4|2427.4|2430.4|2428.1|2428.9|2426|241
1686275700000|2023-06-09 01:55:00|2429.3|2427.3|2431.1|2428.1|2431.2|2428.4|2427.9|2425.4|280
1686276000000|2023-06-09 02:00:00|2431.2|2428.2|2431.3|2428.3|2431.7|2429.2|2429.9|2426.9|275
1686276300000|2023-06-09 02:05:00|2431.2|2428.2|2431|2428|2431.8|2429.2|2430.2|2427.5|271
1686276600000|2023-06-09 02:10:00|2431.1|2428.1|2430.7|2427.7|2432.7|2429.7|2430.4|2427.5|231
1686276900000|2023-06-09 02:15:00|2430.8|2427.8|2431.1|2428.1|2431.1|2428.5|2429.5|2426.9|140
1686277200000|2023-06-09 02:20:00|2430.6|2428.6|2430.8|2427.8|2431.5|2429|2429.6|2427.4|146
1686277500000|2023-06-09 02:25:00|2430.7|2427.7|2430.7|2428.7|2431.8|2429.3|2429.6|2427.6|113
1686277800000|2023-06-09 02:30:00|2431.2|2428.2|2431.5|2428.5|2432.2|2429.5|2429.9|2427.3|165
1686278100000|2023-06-09 02:35:00|2431.6|2428.6|2434.3|2431.3|2434.4|2431.5|2431.1|2428.6|201
1686278400000|2023-06-09 02:40:00|2434.2|2431.2|2432.3|2429.3|2435.4|2432.7|2431.7|2428.8|265
1686278700000|2023-06-09 02:45:00|2432.4|2429.4|2431.8|2428.8|2433.8|2430.9|2430.7|2427.8|286
1686279000000|2023-06-09 02:50:00|2431.9|2428.9|2431.7|2429.7|2432.6|2430|2430.1|2427.5|193
1686279300000|2023-06-09 02:55:00|2431.8|2429.8|2432.7|2429.7|2433.3|2430.7|2431.3|2429.1|188
1686279600000|2023-06-09 03:00:00|2432.8|2429.8|2436.1|2433.1|2436.2|2433.6|2431.7|2429.3|238
1686279900000|2023-06-09 03:05:00|2436.2|2433.2|2433.6|2431.6|2436.3|2433.5|2433.4|2430.8|210
1686280200000|2023-06-09 03:10:00|2433.7|2431.7|2434.3|2431.3|2434.8|2432.2|2432.7|2430.2|194
1686280500000|2023-06-09 03:15:00|2434.4|2431.4|2434.7|2431.7|2435.9|2433.2|2433.2|2430.6|220
1686280800000|2023-06-09 03:20:00|2434.8|2431.8|2434.8|2431.8|2435.3|2432.3|2433|2430.4|157
1686281100000|2023-06-09 03:25:00|2434.7|2431.7|2433.8|2430.8|2434.8|2431.8|2432.7|2430.1|164
1686281400000|2023-06-09 03:30:00|2433.7|2430.7|2431.9|2429.9|2433.8|2431|2431.3|2428.7|109
1686281700000|2023-06-09 03:35:00|2432.1|2429.1|2432.3|2429.3|2432.6|2430.2|2431.7|2429|131
1686282000000|2023-06-09 03:40:00|2432.5|2429.5|2432.3|2429.3|2433.3|2430.6|2431.7|2429.2|89
1686282300000|2023-06-09 03:45:00|2432.2|2429.2|2430.3|2427.3|2432.3|2429.8|2430.1|2427.1|135
1686282600000|2023-06-09 03:50:00|2430.2|2427.2|2427.9|2424.9|2430.2|2427.4|2427.2|2424.7|155
1686282900000|2023-06-09 03:55:00|2428|2425|2428.3|2425.3|2428.6|2426.1|2427.4|2424.9|77
1686283200000|2023-06-09 04:00:00|2428.2|2425.2|2427.6|2425.6|2428.9|2426.8|2427.5|2424.6|129
1686283500000|2023-06-09 04:05:00|2427.8|2425.8|2428.3|2425.3|2428.4|2426|2427.3|2424.7|77
1686283800000|2023-06-09 04:10:00|2428.1|2425.1|2427.8|2424.8|2428.4|2425.8|2427.1|2424.1|92
1686284100000|2023-06-09 04:15:00|2427.3|2425.3|2426.9|2423.9|2428.5|2425.5|2426.4|2423.7|112
1686284400000|2023-06-09 04:20:00|2426.8|2423.8|2425.8|2423.8|2426.8|2424.4|2425.7|2423|65
1686284700000|2023-06-09 04:25:00|2425.9|2423.9|2426.3|2423.3|2426.8|2424.1|2425.8|2422.8|88
1686285000000|2023-06-09 04:30:00|2426.2|2423.2|2425|2422|2426.4|2423.4|2424.8|2421.8|97
1686285300000|2023-06-09 04:35:00|2425.1|2422.1|2424.9|2421.9|2425.5|2423|2424.3|2421.8|89
1686285600000|2023-06-09 04:40:00|2424.8|2421.8|2425.8|2422.8|2426|2423.3|2424.4|2421.6|95
1686285900000|2023-06-09 04:45:00|2425.7|2422.7|2426.3|2423.3|2426.8|2423.8|2424.9|2422.2|89
1686286200000|2023-06-09 04:50:00|2426.1|2423.1|2426|2423|2426.6|2424.1|2425.6|2422.9|69
1686286500000|2023-06-09 04:55:00|2425.9|2422.9|2427.6|2424.6|2427.9|2425.3|2425.8|2422.8|91
1686286800000|2023-06-09 05:00:00|2427.3|2424.3|2427.5|2424.5|2427.9|2425.5|2426.2|2423.7|122
1686287100000|2023-06-09 05:05:00|2427.9|2424.9|2427.5|2424.5|2428|2425.3|2426.4|2423.9|150
1686287400000|2023-06-09 05:10:00|2427.3|2424.3|2427.1|2424.1|2427.9|2425.1|2425.6|2423.2|134
1686287700000|2023-06-09 05:15:00|2427.2|2424.2|2427.6|2424.6|2428.7|2426.2|2426.7|2424.2|118
1686288000000|2023-06-09 05:20:00|2427.3|2425.3|2426.8|2423.8|2428|2425.4|2425.8|2423.4|168
1686288300000|2023-06-09 05:25:00|2427|2424|2426.9|2423.9|2427|2424.4|2424.9|2422.4|178
1686288600000|2023-06-09 05:30:00|2427|2424|2430.4|2427.4|2431|2428.3|2426.6|2424|478
1686288900000|2023-06-09 05:35:00|2430.5|2427.5|2428.4|2426.4|2432.1|2429.4|2428.3|2426|398
1686289200000|2023-06-09 05:40:00|2428.9|2425.9|2433.2|2431.2|2433.8|2431.4|2428.4|2425.8|332
1686289500000|2023-06-09 05:45:00|2433.3|2431.3|2433.7|2431.7|2435.3|2432.5|2431.3|2429|309
1686289800000|2023-06-09 05:50:00|2433.9|2431.9|2434.7|2431.7|2436.1|2433.6|2433.6|2430.6|355
1686290100000|2023-06-09 05:55:00|2434.9|2431.9|2433.5|2430.5|2435.1|2432.8|2432.3|2429.7|244
1686290400000|2023-06-09 06:00:00|2433.3|2431.3|2432.9|2430.9|2434.1|2431.4|2431.7|2429|311
1686290700000|2023-06-09 06:05:00|2433|2431|2432.1|2429.1|2433.8|2431.3|2431.3|2428.5|224
1686291000000|2023-06-09 06:10:00|2432|2429|2431.3|2428.3|2433.3|2430.8|2430.3|2427.9|250
1686291300000|2023-06-09 06:15:00|2431.4|2428.4|2432.4|2430.4|2434.3|2431.5|2431.3|2428.3|276
1686291600000|2023-06-09 06:20:00|2432.5|2430.5|2433.7|2430.7|2434.6|2432.2|2431.9|2429.3|266
1686291900000|2023-06-09 06:25:00|2433.9|2430.9|2435.4|2433.4|2435.8|2433.7|2433.6|2430.9|222
1686292200000|2023-06-09 06:30:00|2435.3|2433.3|2434.5|2432.5|2436.2|2433.7|2434.2|2431.8|176
1686292500000|2023-06-09 06:35:00|2434.4|2432.4|2436.5|2433.5|2437.4|2434.9|2434.2|2431.7|248
1686292800000|2023-06-09 06:40:00|2436.6|2433.6|2436.7|2434.7|2437.4|2435|2435.7|2433.3|190
1686293100000|2023-06-09 06:45:00|2436.8|2434.8|2437.5|2434.5|2438.1|2435.3|2436.1|2433.7|275
1686293400000|2023-06-09 06:50:00|2437.8|2435.5|2440.7|2438.7|2442.3|2440|2437.4|2434.9|477
1686293700000|2023-06-09 06:55:00|2440.6|2438.6|2439.6|2437.6|2441|2438.9|2437.3|2435.2|401
1686294000000|2023-06-09 07:00:00|2440.2|2437.2|2438.1|2436.1|2441.4|2438.8|2437.8|2435.3|417
1686294300000|2023-06-09 07:05:00|2438|2436|2441.1|2439.1|2442.3|2440.3|2438|2435.6|292
1686294600000|2023-06-09 07:10:00|2441|2439|2440.4|2438.4|2443.1|2440.5|2440|2437.7|309
1686294900000|2023-06-09 07:15:00|2440.3|2438.3|2440.4|2438.4|2443|2440.4|2439.5|2437.4|306
1686295200000|2023-06-09 07:20:00|2440.5|2438.5|2441.2|2439.2|2441.9|2439.4|2439.5|2437.3|227
1686295500000|2023-06-09 07:25:00|2441.3|2439.3|2443.2|2441.2|2445|2442.5|2441.3|2439.1|354
1686295800000|2023-06-09 07:30:00|2443.1|2441.1|2439.5|2437.5|2443.4|2441.4|2439.3|2437.3|359
1686296100000|2023-06-09 07:35:00|2439.6|2437.6|2439.9|2437.9|2440.3|2438.3|2439|2436.9|187
1686296400000|2023-06-09 07:40:00|2439.8|2437.8|2439.1|2437.1|2440|2437.9|2436.5|2434.5|333
1686296700000|2023-06-09 07:45:00|2439.2|2437.2|2442.5|2440.5|2443.3|2441.2|2438.8|2436.8|234
1686297000000|2023-06-09 07:50:00|2442.3|2440.3|2442.8|2440.8|2443.5|2441.2|2440.7|2438.7|278
1686297300000|2023-06-09 07:55:00|2442.7|2440.7|2442.8|2440.8|2444|2441.5|2440.4|2438.2|285
1686297600000|2023-06-09 08:00:00|2442.9|2440.9|2443.3|2441.3|2445.1|2442.3|2441.8|2439.5|366
1686297900000|2023-06-09 08:05:00|2443.2|2441.2|2439|2436|2444|2442|2438.5|2436|352
1686298200000|2023-06-09 08:10:00|2439.2|2436.2|2440.6|2438.6|2440.7|2438.7|2438|2436|346
1686298500000|2023-06-09 08:15:00|2441.1|2439.1|2438.3|2436.3|2442|2440|2437.5|2435.1|321
1686298800000|2023-06-09 08:20:00|2438.4|2436.4|2438.8|2436.8|2440.7|2438.4|2438.4|2436|305
1686299100000|2023-06-09 08:25:00|2439|2437|2437.8|2435.8|2439.6|2437.6|2437|2435|236
1686299400000|2023-06-09 08:30:00|2437.5|2435.5|2437.3|2435.3|2438.5|2436.5|2436.5|2433.9|221
1686299700000|2023-06-09 08:35:00|2437.2|2435.2|2437.3|2434.3|2440|2437.5|2436.4|2433.7|322
1686300000000|2023-06-09 08:40:00|2437.2|2434.2|2439.4|2437.4|2440.1|2437.7|2436.4|2433.9|295
1686300300000|2023-06-09 08:45:00|2439.3|2437.3|2439.7|2437.7|2440.2|2437.8|2437.9|2435.5|209
1686300600000|2023-06-09 08:50:00|2440|2438|2438.8|2436.8|2441.2|2438.6|2437.4|2435.4|312
1686300900000|2023-06-09 08:55:00|2438.9|2436.9|2436.8|2433.8|2440|2438|2436.2|2433.8|243
1686301200000|2023-06-09 09:00:00|2436.7|2433.7|2434.8|2432.8|2437|2434.8|2434.5|2432.4|202
1686301500000|2023-06-09 09:05:00|2434.7|2432.7|2435.8|2433.8|2436.6|2434|2433.7|2431.7|206
1686301800000|2023-06-09 09:10:00|2436.3|2433.3|2434.8|2431.8|2437.5|2435|2434.1|2431.6|216
1686302100000|2023-06-09 09:15:00|2434.3|2432.3|2435.1|2432.1|2436.4|2434|2432.7|2430|202
1686302400000|2023-06-09 09:20:00|2435.2|2432.2|2433.5|2431.5|2436.3|2433.6|2433.1|2430.1|179
1686302700000|2023-06-09 09:25:00|2433.6|2431.6|2433.9|2431.9|2434.4|2432.4|2432.8|2430.1|200
1686303000000|2023-06-09 09:30:00|2434|2432|2432.9|2430.9|2434.9|2432.9|2432.6|2430.6|177
1686303300000|2023-06-09 09:35:00|2432.8|2430.8|2434.5|2431.5|2435.2|2432.3|2432.2|2429.7|171
1686303600000|2023-06-09 09:40:00|2434|2432|2436.3|2433.3|2438.1|2435.3|2432.3|2429.6|344
1686303900000|2023-06-09 09:45:00|2436.4|2433.4|2435.7|2432.7|2438.2|2436.2|2434.8|2432.2|270
1686304200000|2023-06-09 09:50:00|2435.8|2432.8|2436.7|2434.7|2437.5|2435.2|2433.6|2431|189
1686304500000|2023-06-09 09:55:00|2436.6|2434.6|2434.3|2432.3|2436.6|2434.6|2434.3|2432.1|142
1686304800000|2023-06-09 10:00:00|2434.4|2432.4|2433.5|2431.5|2434.4|2432.4|2432.5|2430.1|189
1686305100000|2023-06-09 10:05:00|2433.6|2431.6|2434.6|2431.6|2435.2|2433|2433.5|2431.4|178
1686305400000|2023-06-09 10:10:00|2434.7|2431.7|2433.6|2431.6|2435|2433|2432.9|2430.5|164
1686305700000|2023-06-09 10:15:00|2433.5|2431.5|2436.4|2434.4|2436.6|2434.6|2433.1|2431.1|171
1686306000000|2023-06-09 10:20:00|2436.6|2434.6|2436.9|2434.9|2437.7|2435.7|2435.4|2433.4|179
1686306300000|2023-06-09 10:25:00|2437.1|2435.1|2437|2434|2439|2436.6|2436.1|2433.5|234
1686306600000|2023-06-09 10:30:00|2437.3|2434.3|2436.8|2433.8|2437.6|2435.2|2434.9|2432.4|225
1686306900000|2023-06-09 10:35:00|2437|2434|2433|2431|2438.2|2435.3|2432.9|2430.4|228
1686307200000|2023-06-09 10:40:00|2432.9|2430.9|2432.6|2429.6|2434|2431.6|2432|2429.3|184
1686307500000|2023-06-09 10:45:00|2432|2430|2432.3|2429.3|2434.7|2432.2|2431.4|2428.9|245
1686307800000|2023-06-09 10:50:00|2431.8|2429.8|2432.8|2430.8|2434.3|2431.9|2431.4|2428.6|289
1686308100000|2023-06-09 10:55:00|2432.9|2430.9|2433.4|2430.4|2434.5|2431.5|2432.4|2429.8|203
1686308400000|2023-06-09 11:00:00|2433.3|2430.3|2433.9|2431.9|2434.8|2432.3|2432.9|2429.9|274
1686308700000|2023-06-09 11:05:00|2433.8|2431.8|2434.7|2432.7|2435.1|2432.8|2433|2430.6|160
1686309000000|2023-06-09 11:10:00|2434.8|2432.8|2437.7|2435.7|2439|2436.5|2434.8|2432.8|245
1686309300000|2023-06-09 11:15:00|2437.6|2435.6|2437.8|2435.8|2438.8|2436.4|2435.2|2433.2|250
1686309600000|2023-06-09 11:20:00|2437.7|2435.7|2436.4|2434.4|2438|2436|2435.8|2433.2|221
1686309900000|2023-06-09 11:25:00|2436.2|2434.2|2439.8|2437.8|2440.3|2437.9|2436.2|2433.9|267
1686310200000|2023-06-09 11:30:00|2440|2438|2439|2436|2441.3|2438.9|2438.2|2435.5|303
1686310500000|2023-06-09 11:35:00|2439.1|2436.1|2437.5|2434.5|2439.2|2436.6|2436.6|2434|211
1686310800000|2023-06-09 11:40:00|2436.8|2434.8|2435.9|2433.9|2438.3|2435.5|2434.9|2432.8|276
1686311100000|2023-06-09 11:45:00|2436.1|2434.1|2437.5|2434.5|2438.6|2436.1|2435.5|2433|215
1686311400000|2023-06-09 11:50:00|2437.4|2434.4|2438.6|2436.6|2439.7|2436.8|2437|2434.4|249
1686311700000|2023-06-09 11:55:00|2438.4|2436.4|2439.2|2437.2|2441.4|2438.8|2438.4|2436.3|297
1686312000000|2023-06-09 12:00:00|2439.3|2437.3|2437.3|2435.3|2442.5|2440|2437.3|2434.7|332
1686312300000|2023-06-09 12:05:00|2437.2|2435.2|2439.9|2437.9|2440|2438|2436.6|2434.5|277
1686312600000|2023-06-09 12:10:00|2439.8|2437.8|2437.2|2435.2|2439.8|2437.8|2437.1|2435.1|267
1686312900000|2023-06-09 12:15:00|2437.1|2435.1|2437.1|2435.1|2438.9|2436.9|2435.8|2433.2|298
1686313200000|2023-06-09 12:20:00|2437.2|2435.2|2433.5|2431.5|2438|2436|2432.2|2429.8|514
1686313500000|2023-06-09 12:25:00|2433.6|2431.6|2426.4|2424.4|2433.8|2431.8|2423.6|2421.2|664
1686313800000|2023-06-09 12:30:00|2426.5|2424.5|2433|2431|2441.8|2438.8|2426.5|2424|1209
1686314100000|2023-06-09 12:35:00|2433.2|2431.2|2430.8|2428.8|2435.3|2433.1|2429.3|2426.9|820
1686314400000|2023-06-09 12:40:00|2430.5|2428.5|2431.8|2429.8|2433.5|2431.4|2428.9|2426.3|598
1686314700000|2023-06-09 12:45:00|2432.2|2430.2|2428.7|2426.7|2435.2|2433|2428.1|2425.7|636
1686315000000|2023-06-09 12:50:00|2428.8|2426.8|2428.4|2426.4|2431|2428.3|2427.4|2425.4|493
1686315300000|2023-06-09 12:55:00|2428.2|2426.2|2428.4|2425.4|2430.9|2428.3|2426.9|2424.9|513
1686315600000|2023-06-09 13:00:00|2428.5|2425.5|2427.7|2425.7|2431.8|2429.6|2424.9|2422.4|970
1686315900000|2023-06-09 13:05:00|2428.5|2425.5|2427.3|2425.3|2431.4|2429|2424.8|2422.6|655
1686316200000|2023-06-09 13:10:00|2427.1|2425.1|2424.9|2422.9|2429.4|2427.4|2424.4|2422.4|548
1686316500000|2023-06-09 13:15:00|2425|2423|2424.1|2422.1|2425.4|2423.4|2423|2421|472
1686316800000|2023-06-09 13:20:00|2424.2|2422.2|2430.6|2428.6|2430.7|2428.7|2423.4|2421.4|396
1686317100000|2023-06-09 13:25:00|2430.4|2428.4|2426.4|2424.4|2430.4|2428.4|2425|2423|479
1686317400000|2023-06-09 13:30:00|2426.2|2424.2|2428.1|2426.1|2428.1|2426.1|2422.9|2420.9|837
1686317700000|2023-06-09 13:35:00|2428|2426|2426.1|2424.1|2428.5|2426.3|2424.2|2422.2|762
1686318000000|2023-06-09 13:40:00|2425.9|2423.9|2422.5|2420.5|2425.9|2423.9|2420.5|2418.5|838
1686318300000|2023-06-09 13:45:00|2422.7|2420.7|2425.6|2423.6|2426.3|2424.3|2422.7|2420.7|688
1686318600000|2023-06-09 13:50:00|2425.7|2423.7|2429.7|2427.7|2430.2|2428.2|2424.9|2422.9|536
1686318900000|2023-06-09 13:55:00|2429.4|2427.4|2431.4|2429.4|2433.1|2431.1|2428.8|2426.8|634
1686319200000|2023-06-09 14:00:00|2431.2|2429.2|2430.7|2428.7|2432.5|2430.5|2427.9|2425.9|564
1686319500000|2023-06-09 14:05:00|2430.8|2428.8|2432.5|2430.5|2432.7|2430.7|2429.3|2427.3|447
1686319800000|2023-06-09 14:10:00|2432.6|2430.6|2438.2|2436.2|2438.2|2436.2|2432.1|2430.1|430
1686320100000|2023-06-09 14:15:00|2437.9|2435.9|2440.7|2438.7|2441.1|2439.1|2435.7|2433.7|416
1686320400000|2023-06-09 14:20:00|2440.8|2438.8|2448.5|2446.5|2449.2|2447.1|2440.8|2438.8|578
1686320700000|2023-06-09 14:25:00|2448.8|2446.8|2451.6|2449.6|2453.9|2451.9|2448.7|2446.7|674
1686321000000|2023-06-09 14:30:00|2451.5|2449.5|2444.9|2442.9|2451.9|2449.9|2444.7|2442.7|577
1686321300000|2023-06-09 14:35:00|2445.1|2443.1|2444|2442|2445.1|2443.1|2439.4|2437.4|550
1686321600000|2023-06-09 14:40:00|2444.3|2442.3|2446.3|2444.3|2447|2444.8|2443.1|2441|468
1686321900000|2023-06-09 14:45:00|2446.4|2444.4|2443.4|2441.4|2448.2|2446.2|2442.3|2440.3|475
1686322200000|2023-06-09 14:50:00|2443.3|2441.3|2443|2441|2445.1|2443.1|2440.9|2438.3|509
1686322500000|2023-06-09 14:55:00|2442.9|2440.9|2440.1|2438.1|2444.3|2442.3|2440|2438|431
1686322800000|2023-06-09 15:00:00|2440|2438|2440.6|2438.6|2442.1|2440.1|2437|2435|400
1686323100000|2023-06-09 15:05:00|2440.4|2438.4|2443.7|2441.7|2443.7|2441.7|2440.4|2438.4|321
1686323400000|2023-06-09 15:10:00|2443.8|2441.8|2440.1|2438.1|2443.8|2441.8|2439.9|2437.9|296
1686323700000|2023-06-09 15:15:00|2440|2438|2441.7|2439.7|2442.8|2440.8|2440|2438|315
1686324000000|2023-06-09 15:20:00|2441.8|2439.8|2441.9|2439.9|2442|2440|2438.1|2436.1|337
1686324300000|2023-06-09 15:25:00|2442|2440|2440.8|2438.8|2444.9|2442.9|2440.7|2438.7|418
1686324600000|2023-06-09 15:30:00|2440.5|2438.5|2439|2437|2441.6|2439.4|2436.8|2434.8|427
1686324900000|2023-06-09 15:35:00|2439.1|2437.1|2437.7|2435.7|2439.4|2437.4|2436.8|2434.8|306
1686325200000|2023-06-09 15:40:00|2437.6|2435.6|2435.8|2433.8|2438.1|2436.1|2435.2|2433.2|271
1686325500000|2023-06-09 15:45:00|2435.7|2433.7|2433.4|2431.4|2437.8|2435.8|2433.3|2431.3|324
1686325800000|2023-06-09 15:50:00|2433.2|2431.2|2435.1|2433.1|2435.8|2433.8|2432.3|2430.3|360
1686326100000|2023-06-09 15:55:00|2434.7|2432.7|2436.1|2434.1|2438.3|2436.3|2434.3|2432.3|326
1686326400000|2023-06-09 16:00:00|2436|2434|2434.8|2432.8|2437.3|2434.8|2433.5|2431|377
1686326700000|2023-06-09 16:05:00|2434.7|2432.7|2435.7|2433.7|2436.4|2434.3|2434|2432|405
1686327000000|2023-06-09 16:10:00|2435.6|2433.6|2436.1|2434.1|2436.5|2434.5|2433.9|2431.9|328
1686327300000|2023-06-09 16:15:00|2436|2434|2436.2|2434.2|2436.9|2434.9|2435|2433|307
1686327600000|2023-06-09 16:20:00|2436.1|2434.1|2435.7|2433.7|2437.4|2435.1|2435.3|2433.3|287
1686327900000|2023-06-09 16:25:00|2435.6|2433.6|2435.6|2433.6|2436.3|2434.3|2434.5|2432.5|270
1686328200000|2023-06-09 16:30:00|2435.7|2433.7|2432.5|2430.5|2436.1|2434.1|2432|2430|316
1686328500000|2023-06-09 16:35:00|2432.4|2430.4|2432.1|2430.1|2433.7|2431.7|2431.9|2429.8|250
1686328800000|2023-06-09 16:40:00|2432|2430|2432.9|2430.9|2433.1|2431.1|2431.6|2429.6|243
1686329100000|2023-06-09 16:45:00|2433|2431|2432.6|2430.6|2433|2431|2430.4|2428.4|235
1686329400000|2023-06-09 16:50:00|2432.5|2430.5|2431.5|2429.5|2433.2|2431.2|2431.4|2429.4|161
1686329700000|2023-06-09 16:55:00|2431.6|2429.6|2430.9|2428.9|2432|2430|2430.5|2428.4|268
1686330000000|2023-06-09 17:00:00|2430.7|2428.7|2429.4|2427.4|2432|2430|2427.8|2425.7|349
1686330300000|2023-06-09 17:05:00|2429.2|2427.2|2430.6|2428.6|2431.4|2429.4|2429.2|2427.2|211
1686330600000|2023-06-09 17:10:00|2430.3|2428.3|2430.3|2428.3|2430.7|2428.7|2429.4|2427.1|210
1686330900000|2023-06-09 17:15:00|2430.4|2428.4|2430.5|2428.5|2431.3|2429.3|2429.7|2427.4|222
1686331200000|2023-06-09 17:20:00|2430.4|2428.4|2433.7|2431.7|2433.7|2431.7|2429.8|2427.8|277
1686331500000|2023-06-09 17:25:00|2433.8|2431.8|2431.8|2429.8|2433.8|2431.8|2431.7|2429.5|178
1686331800000|2023-06-09 17:30:00|2431.9|2429.9|2431.4|2429.4|2432.1|2430.1|2430.4|2428.3|187
1686332100000|2023-06-09 17:35:00|2431.3|2429.3|2430.9|2428.9|2431.9|2429.7|2430.3|2428.3|164
1686332400000|2023-06-09 17:40:00|2430.7|2428.7|2431.3|2428.3|2431.8|2429.5|2429.7|2427.6|214
1686332700000|2023-06-09 17:45:00|2431|2429|2429.8|2427.8|2432|2429.8|2429.8|2427.5|174
1686333000000|2023-06-09 17:50:00|2429.7|2427.7|2430.2|2428.2|2430.9|2428.5|2429.2|2426.7|204
1686333300000|2023-06-09 17:55:00|2430.3|2428.3|2429.6|2427.6|2430.3|2428.3|2428.6|2426.6|176
1686333600000|2023-06-09 18:00:00|2429.5|2427.5|2430.6|2428.6|2430.8|2428.8|2429.1|2427.1|117
1686333900000|2023-06-09 18:05:00|2430.8|2428.8|2431.6|2429.6|2431.7|2429.7|2430.1|2428.1|126
1686334200000|2023-06-09 18:10:00|2431.7|2429.7|2432.3|2430.3|2432.6|2430.6|2431.7|2429.7|101
1686334500000|2023-06-09 18:15:00|2432.4|2430.4|2432.4|2430.4|2432.9|2430.5|2431.3|2429.3|66
1686334800000|2023-06-09 18:20:00|2432.3|2430.3|2430.9|2428.9|2432.3|2430.3|2430.4|2428.4|80
1686335100000|2023-06-09 18:25:00|2430.8|2428.8|2431.4|2429.4|2431.9|2429.7|2430.5|2428.5|109
1686335400000|2023-06-09 18:30:00|2431.6|2429.6|2430.4|2428.4|2432.2|2429.7|2430.4|2428.1|118
1686335700000|2023-06-09 18:35:00|2430.5|2428.5|2429|2427|2430.5|2428.5|2428.8|2426.8|125
1686336000000|2023-06-09 18:40:00|2428.9|2426.9|2426.5|2424.5|2429.2|2427.1|2426.4|2424.4|156
1686336300000|2023-06-09 18:45:00|2426.4|2424.4|2426.7|2424.7|2427.6|2425.6|2426.4|2424.2|153
1686336600000|2023-06-09 18:50:00|2426.8|2424.8|2427.9|2425.9|2428|2426|2426.8|2424.8|80
1686336900000|2023-06-09 18:55:00|2428|2426|2428.2|2426.2|2428.6|2426.5|2427.8|2425.6|123
1686337200000|2023-06-09 19:00:00|2428.3|2426.3|2428.4|2426.4|2428.7|2426.5|2427.8|2425.6|113
1686337500000|2023-06-09 19:05:00|2428.3|2426.3|2427.9|2425.9|2428.7|2426.7|2427.7|2425.7|79
1686337800000|2023-06-09 19:10:00|2427.8|2425.8|2429.7|2427.7|2429.9|2427.9|2427.8|2425.8|83
1686338100000|2023-06-09 19:15:00|2429.8|2427.8|2430.5|2428.5|2430.7|2428.7|2428.7|2426.7|148
1686338400000|2023-06-09 19:20:00|2430.6|2428.6|2429.7|2427.7|2431|2429|2429.5|2427.5|96
1686338700000|2023-06-09 19:25:00|2429.6|2427.6|2429|2427|2429.6|2427.6|2428.4|2426.4|80
1686339000000|2023-06-09 19:30:00|2429.1|2427.1|2428.2|2426.2|2429.4|2427.4|2428|2426|97
1686339300000|2023-06-09 19:35:00|2428.3|2426.3|2429.7|2427.7|2429.8|2427.8|2428|2426|106
1686339600000|2023-06-09 19:40:00|2429.6|2427.6|2429.6|2427.6|2430.5|2428.1|2429|2426.9|98
1686339900000|2023-06-09 19:45:00|2429.7|2427.7|2429.5|2427.5|2430.1|2428.1|2428.9|2426.9|136
1686340200000|2023-06-09 19:50:00|2429.4|2427.4|2429.1|2427.1|2430.2|2428|2428.9|2426.9|136
1686340500000|2023-06-09 19:55:00|2429.5|2427.5|2428.5|2426.5|2429.6|2427.6|2427.5|2425.5|194
1686340800000|2023-06-09 20:00:00|2428.4|2426.4|2427.6|2425.6|2429.7|2427.4|2427.6|2425|142
1686341100000|2023-06-09 20:05:00|2428.1|2425.1|2428.1|2425.1|2428.5|2425.7|2427.6|2425.1|82
1686341400000|2023-06-09 20:10:00|2428.2|2425.2|2428.1|2425.1|2428.5|2425.8|2427.6|2425.1|43
1686341700000|2023-06-09 20:15:00|2428.5|2425.5|2428.2|2425.2|2428.5|2425.7|2427.7|2425.1|19
1686342000000|2023-06-09 20:20:00|2428.3|2425.3|2428.7|2425.7|2428.7|2425.7|2428.1|2425.1|39
1686342300000|2023-06-09 20:25:00|2428.8|2425.8|2430.8|2427.8|2431.2|2428.3|2428.7|2425.7|159
1686342600000|2023-06-09 20:30:00|2430.9|2427.9|2429.8|2426.8|2431.6|2428.6|2429.8|2426.8|141
1686342900000|2023-06-09 20:35:00|2429.9|2426.9|2429.8|2426.8|2429.9|2426.9|2429.7|2426.7|30
1686343200000|2023-06-09 20:40:00|2430|2427|2429.8|2426.8|2430.2|2427.2|2429.2|2426.2|103
1686343500000|2023-06-09 20:45:00|2429.3|2426.3|2430.3|2427.3|2431.1|2428.1|2429.1|2426.1|171
1686343800000|2023-06-09 20:50:00|2430.8|2427.8|2430.2|2427.2|2430.9|2427.9|2429.2|2426.2|174
1686344100000|2023-06-09 20:55:00|2430.3|2427.3|2431.4|2428.4|2431.4|2428.4|2429.2|2426.2|198
1686520800000|2023-06-11 22:00:00|2430.9|2425.1|2427.9|2424.9|2430.9|2426.2|2427.8|2422.6|103
1686521100000|2023-06-11 22:05:00|2428|2425|2426.3|2423.3|2428.3|2425.3|2425.3|2421.6|113
1686521400000|2023-06-11 22:10:00|2426.5|2423.5|2426.7|2423.7|2427.1|2424.8|2425.4|2422.8|105
1686521700000|2023-06-11 22:15:00|2426.8|2423.8|2426|2423|2426.9|2424.4|2425.4|2422.7|86
1686522000000|2023-06-11 22:20:00|2426.2|2423.2|2426.4|2423.4|2426.9|2423.9|2425.8|2422.8|60
1686522300000|2023-06-11 22:25:00|2426.6|2423.6|2425.7|2422.7|2426.8|2423.8|2425.5|2422.5|54
1686522600000|2023-06-11 22:30:00|2425.8|2422.8|2425.1|2422.1|2426|2423|2424.6|2421.6|89
1686522900000|2023-06-11 22:35:00|2425|2422|2425.5|2422.5|2425.8|2422.8|2424.3|2421.3|94
1686523200000|2023-06-11 22:40:00|2425.4|2422.4|2424.8|2421.8|2425.6|2422.6|2423.7|2421.1|100
1686523500000|2023-06-11 22:45:00|2424.7|2421.7|2424.2|2421.2|2425.1|2422.1|2423.6|2420.6|97
1686523800000|2023-06-11 22:50:00|2424.4|2421.4|2424.7|2421.7|2425.2|2422.2|2424.1|2421.1|59
1686524100000|2023-06-11 22:55:00|2424.6|2421.6|2424.3|2421.3|2424.8|2422.3|2423.6|2421|75
1686524400000|2023-06-11 23:00:00|2424.2|2421.2|2423.8|2420.8|2424.2|2421.5|2423.3|2420.3|93
1686524700000|2023-06-11 23:05:00|2423.7|2420.7|2423.8|2420.8|2424.3|2421.3|2423.1|2420.2|97
1686525000000|2023-06-11 23:10:00|2423.9|2420.9|2424.9|2421.9|2425.1|2422.5|2423.4|2420.4|131
1686525300000|2023-06-11 23:15:00|2424.8|2421.8|2424.9|2421.9|2425.9|2422.9|2423.5|2421.1|99
1686525600000|2023-06-11 23:20:00|2425.3|2422.3|2425.2|2422.2|2426|2423|2424.3|2421.4|83
1686525900000|2023-06-11 23:25:00|2425.3|2422.3|2426.3|2423.3|2426.9|2423.9|2424.5|2421.5|138
1686526200000|2023-06-11 23:30:00|2426.5|2423.5|2425.9|2423.9|2427.3|2424.3|2425.5|2422.5|110
1686526500000|2023-06-11 23:35:00|2426|2424|2425.8|2423.8|2426.5|2424.2|2425.6|2423.1|61
1686526800000|2023-06-11 23:40:00|2425.9|2423.9|2425.9|2422.9|2427|2424.6|2425.6|2422.6|85
1686527100000|2023-06-11 23:45:00|2426|2423|2427.2|2425.2|2427.7|2425.2|2425.3|2422.6|90
1686527400000|2023-06-11 23:50:00|2427.1|2425.1|2426.2|2424.2|2427.4|2425.1|2426.2|2423.6|75
1686527700000|2023-06-11 23:55:00|2426.5|2423.5|2426.4|2424.4|2427.6|2425.3|2425.9|2423.1|125
1686528000000|2023-06-12 00:00:00|2426.5|2424.5|2426.1|2424.1|2427.1|2424.5|2425|2422|234
1686528300000|2023-06-12 00:05:00|2426|2424|2426.2|2423.2|2427|2424.6|2425.6|2422.9|141
1686528600000|2023-06-12 00:10:00|2426.1|2423.1|2426.4|2423.4|2427|2424.3|2425.3|2422.3|154
1686528900000|2023-06-12 00:15:00|2426.5|2423.5|2426.4|2423.4|2427.1|2425|2425.6|2423.1|172
1686529200000|2023-06-12 00:20:00|2426.5|2423.5|2425.3|2422.3|2426.5|2423.8|2424.3|2421.8|164
1686529500000|2023-06-12 00:25:00|2425.4|2422.4|2424.8|2421.8|2425.6|2423.1|2423.8|2421.3|88
1686529800000|2023-06-12 00:30:00|2424.7|2421.7|2423.9|2421.9|2425|2422.7|2423.2|2420.7|171
1686530100000|2023-06-12 00:35:00|2424|2422|2424.4|2422.4|2425.2|2422.7|2423.8|2421.3|199
1686530400000|2023-06-12 00:40:00|2424.9|2421.9|2425.3|2422.3|2426.5|2423.9|2424.4|2421.7|150
1686530700000|2023-06-12 00:45:00|2425.2|2422.2|2425|2423|2425.7|2423|2424.6|2421.6|110
1686531000000|2023-06-12 00:50:00|2424.9|2422.9|2426.7|2423.7|2426.8|2423.8|2424.7|2422.2|148
1686531300000|2023-06-12 00:55:00|2426.8|2423.8|2426.1|2423.1|2427.7|2425.1|2426.1|2423.1|122
1686531600000|2023-06-12 01:00:00|2426.2|2423.2|2420|2417|2426.7|2423.7|2419.3|2416.3|547
1686531900000|2023-06-12 01:05:00|2420.2|2417.2|2420|2417|2423.2|2420.3|2419.6|2416.7|385
1686532200000|2023-06-12 01:10:00|2420.1|2417.1|2419.9|2416.9|2421.9|2419.1|2418|2415.3|365
1686532500000|2023-06-12 01:15:00|2420.1|2417.1|2418.1|2415.1|2420.1|2417.7|2415.8|2413.3|425
1686532800000|2023-06-12 01:20:00|2418.2|2415.2|2417.5|2414.5|2418.6|2415.7|2414.8|2411.9|373
1686533100000|2023-06-12 01:25:00|2417.6|2414.6|2414.1|2411.1|2417.6|2414.6|2413.7|2410.7|319
1686533400000|2023-06-12 01:30:00|2413.9|2410.9|2414.8|2411.8|2415.8|2413.2|2413.7|2410.7|421
1686533700000|2023-06-12 01:35:00|2414.9|2411.9|2414.7|2411.7|2416.7|2413.7|2413.7|2411.2|327
1686534000000|2023-06-12 01:40:00|2414.3|2412.3|2414.5|2411.5|2416.3|2413.6|2413.9|2410.9|366
1686534300000|2023-06-12 01:45:00|2414.8|2411.8|2412.9|2410.9|2415.4|2412.7|2411.8|2409.6|314
1686534600000|2023-06-12 01:50:00|2413.3|2411.3|2413.1|2410.1|2413.6|2411.3|2410.5|2407.7|396
1686534900000|2023-06-12 01:55:00|2413|2410|2413.6|2410.6|2414.4|2411.7|2411.6|2409.1|367
1686535200000|2023-06-12 02:00:00|2413.5|2410.5|2414.2|2411.2|2416.2|2413.6|2412.9|2410.4|323
1686535500000|2023-06-12 02:05:00|2414.3|2411.3|2413.9|2410.9|2415.3|2412.6|2413|2410.4|214
1686535800000|2023-06-12 02:10:00|2413.7|2410.7|2414.9|2411.9|2415.1|2412.5|2413.4|2410.6|189
1686536100000|2023-06-12 02:15:00|2414.8|2411.8|2414.2|2411.2|2415.3|2412.3|2413.5|2410.9|130
1686536400000|2023-06-12 02:20:00|2414.1|2411.1|2415.4|2413.4|2416.2|2413.5|2414.1|2411.1|163
1686536700000|2023-06-12 02:25:00|2415.6|2412.6|2415.2|2413.2|2415.8|2413.3|2414.6|2412|135
1686537000000|2023-06-12 02:30:00|2415.5|2412.5|2414.1|2411.1|2415.7|2413.4|2413.6|2410.9|234
1686537300000|2023-06-12 02:35:00|2413.5|2410.5|2412.2|2409.2|2413.7|2410.8|2410.7|2407.7|328
1686537600000|2023-06-12 02:40:00|2412.1|2409.1|2412|2409|2412.8|2409.9|2409.7|2406.7|373
1686537900000|2023-06-12 02:45:00|2412.1|2409.1|2411.9|2408.9|2412.7|2410.4|2411.2|2408.2|210
1686538200000|2023-06-12 02:50:00|2411.8|2408.8|2411.6|2409.6|2412.3|2409.9|2410.7|2408.1|246
1686538500000|2023-06-12 02:55:00|2412.2|2409.2|2413.1|2410.1|2413.5|2410.6|2411.3|2408.5|224
1686538800000|2023-06-12 03:00:00|2413.2|2410.2|2411.8|2408.8|2413.2|2410.3|2410.5|2407.8|208
1686539100000|2023-06-12 03:05:00|2411.7|2408.7|2411.6|2408.6|2412.3|2409.8|2410.3|2407.6|202
1686539400000|2023-06-12 03:10:00|2411.5|2408.5|2412.5|2409.5|2413.7|2411.2|2411.4|2408.5|211
1686539700000|2023-06-12 03:15:00|2412.6|2409.6|2411.2|2408.2|2412.6|2409.7|2410.9|2407.9|160
1686540000000|2023-06-12 03:20:00|2411.3|2408.3|2410.4|2407.4|2411.3|2408.8|2409.7|2406.9|93
1686540300000|2023-06-12 03:25:00|2410.3|2407.3|2409.1|2407.1|2410.5|2407.5|2408.3|2405.4|174
1686540600000|2023-06-12 03:30:00|2409.2|2407.2|2410.7|2407.7|2411.1|2408.2|2409.1|2406.5|117
1686540900000|2023-06-12 03:35:00|2410.6|2407.6|2410.8|2408.8|2411.4|2408.8|2410|2407.4|108
1686541200000|2023-06-12 03:40:00|2410.9|2408.9|2411.7|2409.7|2412.3|2409.8|2410.9|2408.2|71
1686541500000|2023-06-12 03:45:00|2412.2|2409.2|2413.3|2410.3|2413.4|2410.4|2411.6|2409|99
1686541800000|2023-06-12 03:50:00|2413.4|2410.4|2415.2|2412.2|2415.3|2412.8|2413.1|2410.3|117
1686542100000|2023-06-12 03:55:00|2414.8|2412.8|2415.3|2412.3|2415.8|2413.2|2414.6|2411.6|159
1686542400000|2023-06-12 04:00:00|2415.2|2412.2|2413.9|2410.9|2415.2|2412.2|2413.3|2410.7|144
1686542700000|2023-06-12 04:05:00|2414.2|2411.2|2414.1|2411.1|2415.1|2412.1|2413.8|2411|128
1686543000000|2023-06-12 04:10:00|2414|2411|2414.2|2411.2|2414.7|2412|2413.5|2410.8|105
1686543300000|2023-06-12 04:15:00|2414.4|2411.4|2414.1|2411.1|2414.7|2412.1|2413.4|2410.9|113
1686543600000|2023-06-12 04:20:00|2414|2411|2414.4|2411.4|2414.7|2412.1|2413.8|2410.9|111
1686543900000|2023-06-12 04:25:00|2414.5|2411.5|2413.6|2410.6|2414.7|2411.8|2413|2410.5|156
1686544200000|2023-06-12 04:30:00|2413.7|2410.7|2413.1|2410.1|2414.1|2411.6|2412.5|2409.9|113
1686544500000|2023-06-12 04:35:00|2412.7|2410.7|2413|2410|2413.6|2411.1|2412.1|2409.5|117
1686544800000|2023-06-12 04:40:00|2413.1|2410.1|2412.5|2409.5|2413.1|2410.6|2411.4|2408.6|83
1686545100000|2023-06-12 04:45:00|2412.2|2410.2|2412.7|2409.7|2413.1|2410.5|2411.5|2409|103
1686545400000|2023-06-12 04:50:00|2412.5|2410.5|2411|2409|2413.1|2410.6|2410.8|2408.5|129
1686545700000|2023-06-12 04:55:00|2410.9|2408.9|2410.6|2408.6|2411.2|2409.2|2410.4|2408.1|81
1686546000000|2023-06-12 05:00:00|2410.5|2408.5|2413.6|2410.6|2413.9|2410.9|2409.9|2407.5|126
1686546300000|2023-06-12 05:05:00|2413.2|2411.2|2417.7|2414.7|2418|2415.3|2413|2410.5|240
1686546600000|2023-06-12 05:10:00|2417.9|2414.9|2416.4|2413.4|2418.8|2416.2|2415.2|2412.2|227
1686546900000|2023-06-12 05:15:00|2416.5|2413.5|2417.2|2414.2|2417.5|2414.5|2415.5|2412.6|214
1686547200000|2023-06-12 05:20:00|2417.4|2414.4|2417.7|2414.7|2418.4|2415.9|2416.2|2413.8|196
1686547500000|2023-06-12 05:25:00|2417.6|2414.6|2416.2|2414.2|2418.2|2415.7|2416|2413.4|175
1686547800000|2023-06-12 05:30:00|2416.1|2414.1|2419.4|2416.4|2420.1|2417.4|2415.7|2413|480
1686548100000|2023-06-12 05:35:00|2419.2|2416.2|2421.6|2418.6|2422.7|2419.8|2418.4|2415.4|414
1686548400000|2023-06-12 05:40:00|2421.5|2418.5|2420.6|2418.6|2423|2420.4|2420.3|2417.8|401
1686548700000|2023-06-12 05:45:00|2420.5|2418.5|2417.7|2414.7|2421.9|2418.9|2416.7|2414.3|356
1686549000000|2023-06-12 05:50:00|2417.8|2414.8|2414.4|2411.4|2417.9|2414.9|2414.1|2411.2|220
1686549300000|2023-06-12 05:55:00|2414.3|2411.3|2414.6|2411.6|2415.6|2412.7|2413.3|2410.8|233
1686549600000|2023-06-12 06:00:00|2414.4|2411.4|2415.1|2413.1|2415.8|2413.1|2413.2|2410.2|229
1686549900000|2023-06-12 06:05:00|2414.9|2412.9|2415.7|2413.7|2416.5|2414|2413.5|2411.1|266
1686550200000|2023-06-12 06:10:00|2415.8|2413.8|2419.1|2416.1|2419.3|2416.3|2415.5|2413|227
1686550500000|2023-06-12 06:15:00|2419.3|2416.3|2421|2418|2421.4|2418.4|2419.1|2416.1|217
1686550800000|2023-06-12 06:20:00|2421.1|2418.1|2423|2420|2423.1|2420.6|2420.9|2417.9|242
1686551100000|2023-06-12 06:25:00|2422.9|2419.9|2422.1|2419.1|2424.4|2421.4|2421.6|2419.1|313
1686551400000|2023-06-12 06:30:00|2422.6|2419.6|2419.8|2416.8|2422.6|2419.6|2418|2415.3|349
1686551700000|2023-06-12 06:35:00|2420|2417|2418.5|2415.5|2422.2|2419.2|2418.3|2415.3|313
1686552000000|2023-06-12 06:40:00|2418.4|2415.4|2420.2|2418.2|2420.8|2418.2|2418.1|2415.4|285
1686552300000|2023-06-12 06:45:00|2420.3|2418.3|2419|2417|2421.1|2418.3|2419|2416.5|257
1686552600000|2023-06-12 06:50:00|2418.9|2416.9|2419.6|2417.6|2420.2|2417.7|2417.5|2415.3|268
1686552900000|2023-06-12 06:55:00|2419.9|2416.9|2419.1|2417.1|2420.5|2418.1|2418.6|2416.1|230
1686553200000|2023-06-12 07:00:00|2418.8|2416.8|2418.8|2415.8|2421.3|2418.6|2417.6|2414.6|301
1686553500000|2023-06-12 07:05:00|2418.9|2415.9|2414.6|2411.6|2419.9|2417.3|2414|2411|293
1686553800000|2023-06-12 07:10:00|2414.3|2411.3|2413.1|2411.1|2414.7|2411.7|2412|2409.6|308
1686554100000|2023-06-12 07:15:00|2413.2|2411.2|2411.3|2409.3|2414.7|2411.8|2411.1|2408.4|274
1686554400000|2023-06-12 07:20:00|2411.2|2409.2|2413.3|2410.3|2415.1|2412.1|2411.1|2408.7|308
1686554700000|2023-06-12 07:25:00|2413.4|2410.4|2413.1|2410.1|2414.2|2411.4|2412.3|2409.5|250
1686555000000|2023-06-12 07:30:00|2413|2410|2413.8|2411.8|2415.3|2412.7|2412.9|2410|256
1686555300000|2023-06-12 07:35:00|2413.9|2411.9|2416|2413|2416.3|2413.6|2413.8|2411.2|151
1686555600000|2023-06-12 07:40:00|2415.9|2412.9|2416|2413|2418.6|2416.3|2413.5|2410.5|291
1686555900000|2023-06-12 07:45:00|2416.1|2413.1|2416.5|2413.5|2416.8|2414.8|2414.7|2412.3|215
1686556200000|2023-06-12 07:50:00|2416.4|2413.4|2413.3|2410.3|2416.9|2414.3|2413.2|2410.2|288
1686556500000|2023-06-12 07:55:00|2413.4|2410.4|2413.2|2411.2|2414.2|2412.2|2411.6|2408.9|386
1686556800000|2023-06-12 08:00:00|2413|2411|2420.6|2417.6|2420.6|2417.6|2412.6|2410.3|376
1686557100000|2023-06-12 08:05:00|2420.4|2417.4|2418.8|2415.8|2423.5|2420.5|2418.4|2415.4|298
1686557400000|2023-06-12 08:10:00|2418.7|2415.7|2418.6|2416.6|2419.5|2416.7|2417.7|2414.7|290
1686557700000|2023-06-12 08:15:00|2418.7|2416.7|2419.6|2416.6|2420.9|2417.9|2418.7|2416.3|270
1686558000000|2023-06-12 08:20:00|2419.7|2416.7|2423.4|2420.4|2424.7|2421.7|2419.7|2416.7|223
1686558300000|2023-06-12 08:25:00|2423.3|2420.3|2426|2423|2426.4|2423.4|2422.8|2420.1|311
1686558600000|2023-06-12 08:30:00|2426.2|2423.2|2425.6|2422.6|2426.6|2423.9|2424.3|2421.5|244
1686558900000|2023-06-12 08:35:00|2425.5|2422.5|2423.4|2420.4|2425.8|2423|2422.8|2420.3|212
1686559200000|2023-06-12 08:40:00|2423.3|2420.3|2424.3|2421.3|2424.9|2421.9|2422.2|2419.8|209
1686559500000|2023-06-12 08:45:00|2424.4|2421.4|2423.8|2420.8|2425.4|2422.5|2423.1|2420.1|194
1686559800000|2023-06-12 08:50:00|2423.7|2420.7|2423.6|2420.6|2424|2421.2|2421.8|2419|249
1686560100000|2023-06-12 08:55:00|2423.5|2420.5|2423.8|2421.8|2425.4|2422.5|2423|2420.1|179
1686560400000|2023-06-12 09:00:00|2423.9|2421.9|2425.4|2422.4|2426.3|2423.3|2423.9|2421.5|211
1686560700000|2023-06-12 09:05:00|2425.3|2422.3|2423.9|2420.9|2425.3|2422.4|2423.3|2420.8|149
1686561000000|2023-06-12 09:10:00|2423.8|2420.8|2423.2|2421.2|2426.5|2423.7|2422.4|2419.8|264
1686561300000|2023-06-12 09:15:00|2423.3|2421.3|2423.1|2420.1|2424.4|2422|2422.3|2419.6|255
1686561600000|2023-06-12 09:20:00|2423.3|2420.3|2419.9|2417.9|2423.4|2420.6|2419.8|2417.5|257
1686561900000|2023-06-12 09:25:00|2419.8|2417.8|2422.3|2420.3|2422.9|2420.4|2419.8|2417.2|267
1686562200000|2023-06-12 09:30:00|2422.4|2420.4|2421.5|2418.5|2423.6|2421|2421|2418|313
1686562500000|2023-06-12 09:35:00|2421.4|2418.4|2425.4|2422.4|2425.6|2423|2420.8|2417.8|247
1686562800000|2023-06-12 09:40:00|2424.8|2422.8|2425.1|2423.1|2426.3|2423.9|2424.4|2422.1|232
1686563100000|2023-06-12 09:45:00|2425.8|2422.8|2424.1|2422.1|2426.3|2423.6|2423.7|2421.2|244
1686563400000|2023-06-12 09:50:00|2424.2|2422.2|2424.8|2422.8|2425.9|2423.3|2423.4|2421.1|190
1686563700000|2023-06-12 09:55:00|2424.9|2422.9|2426.2|2423.2|2426.7|2424.4|2424.6|2422.3|122
1686564000000|2023-06-12 10:00:00|2426.1|2423.1|2427.7|2425.7|2429.5|2426.9|2425.3|2422.7|164
1686564300000|2023-06-12 10:05:00|2427.8|2425.8|2424.4|2421.4|2429.4|2426.6|2424.3|2421.4|225
1686564600000|2023-06-12 10:10:00|2424.7|2421.7|2429.2|2426.2|2429.3|2426.3|2424.5|2421.5|240
1686564900000|2023-06-12 10:15:00|2429.1|2426.1|2431|2428|2431.9|2429.2|2429.1|2426.1|267
1686565200000|2023-06-12 10:20:00|2430.6|2428.6|2431.1|2428.1|2431.3|2428.8|2429.9|2426.9|164
1686565500000|2023-06-12 10:25:00|2430.9|2427.9|2427.7|2424.7|2431|2428|2427.2|2424.7|178
1686565800000|2023-06-12 10:30:00|2427.3|2424.3|2428.2|2426.2|2428.8|2426.3|2426.7|2424.1|223
1686566100000|2023-06-12 10:35:00|2428.1|2426.1|2428.8|2425.8|2429.7|2427.1|2427.1|2424.3|206
1686566400000|2023-06-12 10:40:00|2428.7|2425.7|2427.3|2425.3|2429.5|2426.9|2426.4|2424.1|241
1686566700000|2023-06-12 10:45:00|2427.2|2425.2|2427.6|2425.6|2428.8|2426.4|2426.6|2424|232
1686567000000|2023-06-12 10:50:00|2427.5|2425.5|2428.3|2425.3|2429.7|2427.2|2427.5|2424.9|272
1686567300000|2023-06-12 10:55:00|2428.2|2425.2|2424.8|2421.8|2428.3|2425.4|2424.6|2421.6|308
1686567600000|2023-06-12 11:00:00|2424.4|2421.4|2425.4|2422.4|2425.4|2423|2422.2|2419.6|357
1686567900000|2023-06-12 11:05:00|2425.5|2422.5|2430|2427|2430|2427|2424.9|2422.5|224
1686568200000|2023-06-12 11:10:00|2429.5|2426.5|2428.5|2425.5|2429.6|2427|2426.8|2423.8|188
1686568500000|2023-06-12 11:15:00|2428.8|2425.8|2427.1|2424.1|2428.8|2426.2|2426.5|2423.9|169
1686568800000|2023-06-12 11:20:00|2427.2|2424.2|2422.6|2419.6|2427.4|2424.4|2422.5|2419.5|219
1686569100000|2023-06-12 11:25:00|2422.5|2419.5|2424.1|2422.1|2424.4|2422.2|2421.1|2418.6|196
1686569400000|2023-06-12 11:30:00|2424|2422|2428|2426|2428.7|2426.2|2423.9|2421.7|293
1686569700000|2023-06-12 11:35:00|2428.1|2426.1|2421|2419|2428.9|2426.5|2421|2418.4|285
1686570000000|2023-06-12 11:40:00|2421.3|2419.3|2423.2|2420.2|2423.3|2421.1|2421|2418.2|279
1686570300000|2023-06-12 11:45:00|2423.3|2420.3|2424.1|2422.1|2424.6|2422.2|2422.6|2419.9|192
1686570600000|2023-06-12 11:50:00|2424.3|2422.3|2423.5|2421.5|2424.6|2422.5|2422.1|2419.5|183
1686570900000|2023-06-12 11:55:00|2423.7|2421.7|2425.4|2422.4|2425.9|2423.5|2423.5|2421.5|255
1686571200000|2023-06-12 12:00:00|2425.1|2423.1|2429.3|2427.3|2430.1|2427.9|2424.6|2422.2|364
1686571500000|2023-06-12 12:05:00|2429.4|2427.4|2428.8|2426.8|2430.4|2428.1|2428.4|2425.7|361
1686571800000|2023-06-12 12:10:00|2428.7|2426.7|2429.2|2427.2|2429.6|2427.6|2428|2425.5|230
1686572100000|2023-06-12 12:15:00|2429|2427|2429.1|2427.1|2431.1|2428.6|2426.9|2424.8|330
1686572400000|2023-06-12 12:20:00|2429.3|2427.3|2431.8|2428.8|2432|2429.4|2428.1|2426.1|511
1686572700000|2023-06-12 12:25:00|2431.7|2428.7|2417.3|2415.3|2431.7|2429.2|2415.7|2413.6|572
1686573000000|2023-06-12 12:30:00|2417|2415|2413.3|2411.3|2417.7|2415.1|2408.9|2406.9|529
1686573300000|2023-06-12 12:35:00|2413.2|2411.2|2415.8|2413.8|2415.9|2413.9|2409.8|2407.6|517
1686573600000|2023-06-12 12:40:00|2415.7|2413.7|2414.5|2412.5|2417.6|2415.3|2412.8|2410.3|359
1686573900000|2023-06-12 12:45:00|2414.6|2412.6|2415.8|2413.8|2415.9|2413.9|2413.9|2411.5|377
1686574200000|2023-06-12 12:50:00|2415.7|2413.7|2411|2409|2416.4|2413.9|2410.7|2408.7|295
1686574500000|2023-06-12 12:55:00|2410.9|2408.9|2409.9|2407.9|2411.4|2409.4|2403.9|2400.9|490
1686574800000|2023-06-12 13:00:00|2410.4|2408.4|2410.5|2408.5|2414.2|2412.2|2407.8|2405.8|619
1686575100000|2023-06-12 13:05:00|2410.7|2408.7|2407.1|2405.1|2411.9|2409.9|2402.4|2400|621
1686575400000|2023-06-12 13:10:00|2406.9|2404.9|2408.7|2406.7|2410.8|2408.4|2406.2|2404.2|593
1686575700000|2023-06-12 13:15:00|2408.8|2406.8|2402.7|2400.7|2408.8|2406.8|2401.7|2399.6|588
1686576000000|2023-06-12 13:20:00|2402.8|2400.8|2403.9|2401.9|2405.8|2403.8|2402|2400|546
1686576300000|2023-06-12 13:25:00|2403.8|2401.8|2402.7|2400.7|2404.8|2402.8|2401.9|2399.7|537
1686576600000|2023-06-12 13:30:00|2402.8|2400.8|2406.8|2404.8|2407.2|2405.2|2397.6|2395.6|784
1686576900000|2023-06-12 13:35:00|2406.9|2404.9|2403.8|2401.8|2407.8|2405.8|2399.5|2397.2|737
1686577200000|2023-06-12 13:40:00|2403.9|2401.9|2406.9|2404.9|2407.9|2405.4|2402.8|2400.4|588
1686577500000|2023-06-12 13:45:00|2407|2405|2395.8|2393.8|2409|2406.8|2394.9|2392.4|813
1686577800000|2023-06-12 13:50:00|2395.4|2393.4|2398.1|2395.1|2399|2396.1|2390.3|2387.7|1019
1686578100000|2023-06-12 13:55:00|2398.3|2395.3|2397.1|2394.1|2400.1|2397.7|2393.2|2390.8|910
1686578400000|2023-06-12 14:00:00|2396.8|2394.8|2399.6|2397.6|2400.8|2398.6|2395.7|2393.2|806
1686578700000|2023-06-12 14:05:00|2400|2398|2392.3|2390.3|2401|2399|2391.9|2389.8|661
1686579000000|2023-06-12 14:10:00|2392.2|2390.2|2395.7|2393.7|2398.1|2396.1|2390.6|2388.1|688
1686579300000|2023-06-12 14:15:00|2395.8|2393.8|2393.4|2391.4|2395.8|2393.8|2390.6|2388.6|669
1686579600000|2023-06-12 14:20:00|2393.6|2391.6|2393.4|2391.4|2396.5|2394.4|2390.9|2388.9|662
1686579900000|2023-06-12 14:25:00|2393.5|2391.5|2391.7|2389.7|2395.6|2393.6|2390.8|2388.8|639
1686580200000|2023-06-12 14:30:00|2391.8|2389.8|2392.4|2390.4|2395.2|2392.9|2390.7|2388.7|681
1686580500000|2023-06-12 14:35:00|2392.6|2390.6|2392.4|2390.4|2392.9|2390.7|2389.4|2387.4|479
1686580800000|2023-06-12 14:40:00|2392.5|2390.5|2390.9|2388.9|2392.9|2390.9|2389|2386.7|537
1686581100000|2023-06-12 14:45:00|2391.1|2389.1|2395.1|2393.1|2397.2|2395.2|2391.1|2389.1|402
1686581400000|2023-06-12 14:50:00|2395|2393|2398.1|2396.1|2398.9|2396.9|2394.9|2392.9|420
1686581700000|2023-06-12 14:55:00|2398.2|2396.2|2397.5|2395.5|2400|2398|2397.4|2395.2|386
1686582000000|2023-06-12 15:00:00|2397.6|2395.6|2396.9|2394.9|2399.3|2397.3|2396.5|2394.5|343
1686582300000|2023-06-12 15:05:00|2396.6|2394.6|2401.1|2399.1|2401.9|2399.5|2396.6|2394.6|366
1686582600000|2023-06-12 15:10:00|2401.9|2398.9|2403.2|2401.2|2405.1|2403.1|2401.8|2398.9|441
1686582900000|2023-06-12 15:15:00|2403.1|2401.1|2402.9|2400.9|2404.5|2402.5|2401.9|2399.9|341
1686583200000|2023-06-12 15:20:00|2403|2401|2404.3|2402.3|2406.5|2404.5|2402.9|2400.9|345
1686583500000|2023-06-12 15:25:00|2404.4|2402.4|2403.7|2401.7|2405.8|2403.8|2403.7|2401.6|299
1686583800000|2023-06-12 15:30:00|2403.8|2401.8|2403.9|2401.9|2404.2|2402.2|2401|2398.7|264
1686584100000|2023-06-12 15:35:00|2403.8|2401.8|2403.4|2401.4|2405.7|2403.7|2403|2401|309
1686584400000|2023-06-12 15:40:00|2403.7|2401.7|2403.5|2401.5|2405|2403|2402.4|2400.4|274
1686584700000|2023-06-12 15:45:00|2403.6|2401.6|2400.8|2398.8|2404.2|2402.2|2399.6|2397.5|316
1686585000000|2023-06-12 15:50:00|2400.7|2398.7|2398.7|2396.7|2400.9|2398.9|2398|2395.7|301
1686585300000|2023-06-12 15:55:00|2398.5|2396.5|2397.3|2395.3|2398.7|2396.7|2396|2394|253
1686585600000|2023-06-12 16:00:00|2397.1|2395.1|2400.4|2397.4|2401.1|2398.9|2396.6|2394.1|304
1686585900000|2023-06-12 16:05:00|2400.5|2397.5|2398.9|2396.9|2400.7|2398.5|2398.3|2396|221
1686586200000|2023-06-12 16:10:00|2398.8|2396.8|2396.4|2394.4|2398.9|2396.8|2395.8|2393.4|273
1686586500000|2023-06-12 16:15:00|2396.5|2394.5|2397.4|2394.4|2398.6|2396.5|2396.3|2393.8|215
1686586800000|2023-06-12 16:20:00|2397.3|2394.3|2397.8|2395.8|2398.7|2396.4|2395.9|2393.6|235
1686587100000|2023-06-12 16:25:00|2397.6|2395.6|2393.9|2391.9|2398.2|2395.9|2393.9|2391.8|197
1686587400000|2023-06-12 16:30:00|2394|2392|2395.9|2393.9|2396.6|2394.6|2393.9|2391.8|277
1686587700000|2023-06-12 16:35:00|2396.1|2394.1|2397.8|2395.8|2399.3|2396.9|2396.1|2394.1|188
1686588000000|2023-06-12 16:40:00|2397.7|2395.7|2398|2396|2399.7|2397.7|2397.7|2395.4|200
1686588300000|2023-06-12 16:45:00|2398.2|2396.2|2399.2|2396.2|2399.4|2397.4|2398|2395.9|218
1686588600000|2023-06-12 16:50:00|2398.7|2396.7|2397|2395|2399.8|2397.3|2397|2394.9|172
1686588900000|2023-06-12 16:55:00|2396.9|2394.9|2398.3|2396.3|2399.2|2396.7|2396.9|2394.4|166
1686589200000|2023-06-12 17:00:00|2398.4|2396.4|2399|2397|2400.4|2397.8|2397|2394.3|266
1686589500000|2023-06-12 17:05:00|2399.1|2397.1|2399|2397|2399.8|2397.4|2398|2395.4|190
1686589800000|2023-06-12 17:10:00|2398.8|2396.8|2399.7|2396.7|2400.3|2398|2398.4|2396|203
1686590100000|2023-06-12 17:15:00|2399.8|2396.8|2400.4|2398.4|2401.1|2398.9|2399.4|2396.8|217
1686590400000|2023-06-12 17:20:00|2400.3|2398.3|2399.4|2397.4|2400.4|2398.4|2397.8|2395.6|223
1686590700000|2023-06-12 17:25:00|2399.5|2397.5|2399.1|2397.1|2400.5|2398|2398.9|2396.6|207
1686591000000|2023-06-12 17:30:00|2399|2397|2399|2397|2401.9|2399.4|2398.9|2396.4|178
1686591300000|2023-06-12 17:35:00|2399.1|2397.1|2398.3|2396.3|2399.4|2397.4|2397.9|2395.5|149
1686591600000|2023-06-12 17:40:00|2398.8|2395.8|2399|2397|2399.5|2397.1|2398|2395.6|155
1686591900000|2023-06-12 17:45:00|2399.2|2397.2|2399.9|2397.9|2401|2398.5|2398.9|2396.5|192
1686592200000|2023-06-12 17:50:00|2400|2398|2400.8|2398.8|2401.6|2399.1|2399.8|2397.8|91
1686592500000|2023-06-12 17:55:00|2400.9|2398.9|2400.4|2398.4|2401.2|2399.2|2400.4|2398.1|119
1686592800000|2023-06-12 18:00:00|2400.7|2397.7|2401.8|2399.8|2402.3|2400|2400.4|2397.7|100
1686593100000|2023-06-12 18:05:00|2401.7|2399.7|2401.4|2399.4|2403.3|2400.6|2400.9|2398.4|163
1686593400000|2023-06-12 18:10:00|2401.5|2399.5|2401.9|2399.9|2402.3|2400.3|2400.9|2398.4|119
1686593700000|2023-06-12 18:15:00|2401.8|2399.8|2403.4|2401.4|2404.3|2402.3|2401.4|2399.4|117
1686594000000|2023-06-12 18:20:00|2403.3|2401.3|2403.2|2400.2|2403.9|2401.4|2402.4|2400|134
1686594300000|2023-06-12 18:25:00|2402.7|2400.7|2404.1|2401.1|2404.3|2401.9|2402.6|2400.2|141
1686594600000|2023-06-12 18:30:00|2404.2|2401.2|2405.2|2403.2|2405.4|2403.3|2403|2400.6|114
1686594900000|2023-06-12 18:35:00|2405.4|2403.4|2406|2404|2406.6|2404.1|2405|2402.5|91
1686595200000|2023-06-12 18:40:00|2406.6|2403.6|2407.5|2405.5|2407.6|2405.6|2405.9|2403.5|97
1686595500000|2023-06-12 18:45:00|2407.6|2405.6|2408|2406|2408.8|2406.8|2407.5|2405.3|124
1686595800000|2023-06-12 18:50:00|2408.1|2406.1|2408.2|2406.2|2409.2|2406.7|2407.8|2405.4|104
1686596100000|2023-06-12 18:55:00|2408.1|2406.1|2408.6|2406.6|2409|2406.8|2407.6|2405.6|141
1686596400000|2023-06-12 19:00:00|2408.8|2406.8|2409.6|2407.6|2410.7|2408.2|2408.8|2406.8|148
1686596700000|2023-06-12 19:05:00|2409.7|2407.7|2409.3|2407.3|2410.5|2408.2|2409|2406.5|198
1686597000000|2023-06-12 19:10:00|2409.7|2406.7|2407|2405|2409.9|2407.3|2406.9|2404.5|197
1686597300000|2023-06-12 19:15:00|2407.4|2405.4|2406.7|2404.7|2408.2|2406.2|2406.7|2404.7|175
1686597600000|2023-06-12 19:20:00|2407|2405|2408|2406|2408.2|2406.2|2407|2405|164
1686597900000|2023-06-12 19:25:00|2408.1|2406.1|2408.6|2405.6|2409.4|2407.1|2407.5|2405.5|162
1686598200000|2023-06-12 19:30:00|2408|2406|2406.7|2404.7|2409.6|2407.2|2406.5|2404.5|248
1686598500000|2023-06-12 19:35:00|2406.8|2404.8|2408.4|2406.4|2409|2406.7|2406.7|2404.7|164
1686598800000|2023-06-12 19:40:00|2408.3|2406.3|2409.1|2407.1|2409.7|2407.5|2408.1|2406|161
1686599100000|2023-06-12 19:45:00|2409.2|2407.2|2407.6|2405.6|2409.4|2407.2|2407.6|2405.6|117
1686599400000|2023-06-12 19:50:00|2407.7|2405.7|2408.9|2406.9|2409.8|2407.4|2407.6|2405.6|172
1686599700000|2023-06-12 19:55:00|2408.8|2406.8|2407.4|2405.4|2408.9|2406.9|2407.3|2405.3|179
1686600000000|2023-06-12 20:00:00|2407.5|2405.5|2407.8|2405.8|2408.8|2406.8|2407.4|2405.4|117
1686600300000|2023-06-12 20:05:00|2407.9|2405.9|2407.9|2405.9|2408.2|2406.2|2407.5|2405.5|66
1686600600000|2023-06-12 20:10:00|2408|2406|2407.6|2405.6|2408.2|2406.2|2407.5|2405.5|70
1686600900000|2023-06-12 20:15:00|2407.7|2405.7|2407.5|2405.5|2408.1|2406.1|2407.4|2405.4|50
1686601200000|2023-06-12 20:20:00|2407.6|2405.6|2408|2406|2408.6|2406.5|2407.4|2405.4|72
1686601500000|2023-06-12 20:25:00|2407.9|2405.9|2406.4|2404.4|2407.9|2405.9|2406.4|2404.4|60
1686601800000|2023-06-12 20:30:00|2406.5|2404.5|2406.6|2404.6|2407.8|2405.3|2406.4|2404|62
1686602100000|2023-06-12 20:35:00|2406.7|2404.7|2406.5|2404.5|2407.4|2404.9|2406.2|2403.7|59
1686602400000|2023-06-12 20:40:00|2407.1|2404.1|2405.8|2403.8|2407.1|2404.5|2405.7|2403.1|54
1686602700000|2023-06-12 20:45:00|2405.7|2403.7|2406.8|2403.8|2407.3|2404.7|2405.7|2403.1|70
1686603000000|2023-06-12 20:50:00|2406.7|2403.7|2407.1|2404.1|2407.6|2405|2406.2|2403.2|92
1686603300000|2023-06-12 20:55:00|2406.9|2403.9|2408.2|2405.2|2408.8|2406.7|2406.7|2403.9|95
1686607200000|2023-06-12 22:00:00|2407.2|2404.2|2407.5|2401.8|2411.1|2405.1|2403.6|2394.6|119
1686607500000|2023-06-12 22:05:00|2406.3|2403.3|2407.9|2404.9|2407.9|2405.2|2406.3|2403.3|60
1686607800000|2023-06-12 22:10:00|2407.7|2404.7|2408.4|2405.4|2408.4|2405.6|2407.1|2404.6|47
1686608100000|2023-06-12 22:15:00|2408.3|2405.3|2408.2|2405.2|2408.4|2405.8|2407.6|2405|34
1686608400000|2023-06-12 22:20:00|2408.4|2405.4|2408|2405|2408.9|2405.9|2407.3|2404.3|69
1686608700000|2023-06-12 22:25:00|2408.2|2405.2|2408.2|2405.2|2408.4|2405.4|2407.1|2404.4|49
1686609000000|2023-06-12 22:30:00|2408.1|2405.1|2407.9|2404.9|2408.3|2405.3|2407.1|2404.4|48
1686609300000|2023-06-12 22:35:00|2407.7|2404.7|2408.1|2405.1|2408.4|2405.4|2407.1|2404.4|45
1686609600000|2023-06-12 22:40:00|2408.4|2405.4|2408.6|2405.6|2409|2406.4|2407.6|2405.1|67
1686609900000|2023-06-12 22:45:00|2408.7|2405.7|2408.8|2405.8|2409|2406.3|2408|2405.5|61
1686610200000|2023-06-12 22:50:00|2408.6|2405.6|2409.2|2406.2|2409.4|2406.7|2408.1|2405.6|65
1686610500000|2023-06-12 22:55:00|2408.7|2406.7|2409.2|2406.2|2409.4|2406.7|2408.6|2405.8|57
1686610800000|2023-06-12 23:00:00|2409.1|2406.1|2409.7|2406.7|2410.2|2407.4|2408.8|2406.1|103
1686611100000|2023-06-12 23:05:00|2409.8|2406.8|2410.2|2407.2|2410.2|2407.8|2409.2|2406.7|97
1686611400000|2023-06-12 23:10:00|2410.1|2407.1|2410.7|2407.7|2410.8|2408.2|2409.6|2407|68
1686611700000|2023-06-12 23:15:00|2410.5|2407.5|2410.3|2408.3|2410.9|2408.3|2410|2407.5|52
1686612000000|2023-06-12 23:20:00|2410.2|2408.2|2410.6|2407.6|2410.8|2408.2|2409.7|2407.2|77
1686612300000|2023-06-12 23:25:00|2410.8|2407.8|2410.6|2407.6|2411|2408.3|2410|2407.2|137
1686612600000|2023-06-12 23:30:00|2410.7|2407.7|2410.5|2407.5|2410.7|2408.2|2409.9|2407.2|78
1686612900000|2023-06-12 23:35:00|2410.6|2407.6|2409.8|2406.8|2410.8|2408.2|2409.2|2406.6|37
1686613200000|2023-06-12 23:40:00|2409.4|2407.4|2410.6|2407.6|2410.8|2408.4|2409.3|2407.1|72
1686613500000|2023-06-12 23:45:00|2410.7|2407.7|2410.2|2407.2|2411.2|2408.3|2409.7|2407.1|75
1686613800000|2023-06-12 23:50:00|2409.7|2407.7|2410.4|2407.4|2410.6|2407.9|2409.7|2407|52
1686614100000|2023-06-12 23:55:00|2410.3|2407.3|2410.3|2407.3|2410.9|2408.4|2409.9|2407.3|52
1686614400000|2023-06-13 00:00:00|2410.2|2407.2|2409.8|2407.8|2410.9|2408.6|2409.7|2407.1|130
1686614700000|2023-06-13 00:05:00|2409.9|2407.9|2410.9|2407.9|2411.4|2408.8|2409.8|2407.6|106
1686615000000|2023-06-13 00:10:00|2410.8|2407.8|2410.4|2407.4|2411.3|2408.6|2410.3|2407.4|91
1686615300000|2023-06-13 00:15:00|2410.5|2407.5|2409.9|2406.9|2410.6|2407.6|2409.3|2406.3|94
1686615600000|2023-06-13 00:20:00|2409.8|2406.8|2410.2|2407.2|2410.6|2407.6|2409.7|2406.7|85
1686615900000|2023-06-13 00:25:00|2410.1|2407.1|2409.4|2406.4|2410.6|2407.9|2409.2|2406.2|91
1686616200000|2023-06-13 00:30:00|2409.3|2406.3|2407.9|2404.9|2409.9|2406.9|2407.9|2404.9|92
1686616500000|2023-06-13 00:35:00|2408.1|2405.1|2407.9|2404.9|2409.1|2406.1|2407.4|2404.4|89
1686616800000|2023-06-13 00:40:00|2407.6|2404.6|2407.5|2405.5|2408.6|2405.6|2407.4|2404.6|79
1686617100000|2023-06-13 00:45:00|2407.4|2405.4|2407.4|2404.4|2407.7|2405.6|2406.2|2403.4|93
1686617400000|2023-06-13 00:50:00|2407.6|2404.6|2406.4|2403.4|2407.6|2404.7|2405.4|2402.9|155
1686617700000|2023-06-13 00:55:00|2406.2|2403.2|2404.5|2401.5|2406.6|2403.9|2404.4|2401.4|95
1686618000000|2023-06-13 01:00:00|2404.4|2401.4|2406|2403|2407.2|2404.2|2402.9|2400.1|339
1686618300000|2023-06-13 01:05:00|2406.3|2403.3|2408.3|2405.3|2409|2406.2|2405.4|2402.4|270
1686618600000|2023-06-13 01:10:00|2408.4|2405.4|2408.3|2406.3|2409|2406.4|2407.2|2404.7|214
1686618900000|2023-06-13 01:15:00|2409|2406|2410.2|2407.2|2411.3|2408.8|2407.8|2405.3|296
1686619200000|2023-06-13 01:20:00|2410.3|2407.3|2406.4|2403.4|2410.3|2407.8|2403.5|2400.5|475
1686619500000|2023-06-13 01:25:00|2406.5|2403.5|2408.5|2405.5|2409.2|2406.6|2405.9|2403.2|364
1686619800000|2023-06-13 01:30:00|2408.6|2405.6|2411.4|2408.4|2412.1|2409.3|2407.5|2404.9|439
1686620100000|2023-06-13 01:35:00|2411.2|2409.2|2408.7|2406.7|2411.8|2409.2|2408.7|2405.8|330
1686620400000|2023-06-13 01:40:00|2408.6|2406.6|2408.4|2406.4|2409.2|2406.7|2407.2|2404.5|215
1686620700000|2023-06-13 01:45:00|2409.2|2406.2|2409.9|2406.9|2410.5|2407.9|2408.8|2406|208
1686621000000|2023-06-13 01:50:00|2409.8|2406.8|2410|2407|2410.5|2407.9|2408.7|2405.9|262
1686621300000|2023-06-13 01:55:00|2409.9|2406.9|2411.2|2408.2|2411.9|2408.9|2408.5|2405.9|268
1686621600000|2023-06-13 02:00:00|2411.3|2408.3|2411|2409|2412.1|2409.4|2409.4|2406.8|297
1686621900000|2023-06-13 02:05:00|2411.1|2409.1|2411.6|2408.6|2411.9|2409.4|2410.7|2408.1|229
1686622200000|2023-06-13 02:10:00|2411.8|2408.8|2410.2|2407.2|2411.8|2408.8|2409.6|2406.6|190
1686622500000|2023-06-13 02:15:00|2410|2407|2410.7|2407.7|2411.1|2408.3|2409.8|2407|121
1686622800000|2023-06-13 02:20:00|2410.8|2407.8|2410.9|2407.9|2411.8|2408.8|2410.1|2407.2|117
1686623100000|2023-06-13 02:25:00|2411|2408|2410.4|2408.4|2411.3|2408.7|2410.2|2407.7|98
1686623400000|2023-06-13 02:30:00|2410.9|2407.9|2411.2|2409.2|2412|2409.2|2409.7|2406.7|217
1686623700000|2023-06-13 02:35:00|2411.3|2409.3|2412.3|2410.3|2414.3|2411.7|2411.2|2408.7|240
1686624000000|2023-06-13 02:40:00|2412.4|2410.4|2412.3|2410.3|2413.5|2410.5|2411.4|2408.9|133
1686624300000|2023-06-13 02:45:00|2412.4|2410.4|2414|2411|2414.3|2412.1|2412.3|2409.6|209
1686624600000|2023-06-13 02:50:00|2413.9|2410.9|2414.3|2411.3|2414.5|2412.3|2412.3|2409.7|171
1686624900000|2023-06-13 02:55:00|2414.6|2411.6|2415.6|2412.6|2417.8|2415.1|2414.2|2411.6|270
1686625200000|2023-06-13 03:00:00|2415.7|2412.7|2413.6|2411.6|2415.9|2412.9|2413.6|2411|184
1686625500000|2023-06-13 03:05:00|2413.5|2411.5|2414|2411|2414.8|2411.8|2413|2410.3|144
1686625800000|2023-06-13 03:10:00|2413.9|2410.9|2414.5|2411.5|2415|2412.5|2412.8|2409.8|184
1686626100000|2023-06-13 03:15:00|2414.6|2411.6|2414.4|2411.4|2414.7|2411.7|2413.4|2410.4|206
1686626400000|2023-06-13 03:20:00|2414.5|2411.5|2416|2413|2416.3|2413.4|2414.4|2411.4|150
1686626700000|2023-06-13 03:25:00|2416.1|2413.1|2415.6|2413.6|2416.6|2414.1|2415.5|2412.9|81
1686627000000|2023-06-13 03:30:00|2415.7|2413.7|2417.9|2414.9|2418.1|2415.1|2415.6|2413|134
1686627300000|2023-06-13 03:35:00|2418|2415|2418|2415|2418.9|2415.9|2417.2|2414.4|143
1686627600000|2023-06-13 03:40:00|2417.9|2414.9|2416.8|2413.8|2418|2415|2416.3|2413.3|109
1686627900000|2023-06-13 03:45:00|2416.6|2413.6|2416.1|2414.1|2417.2|2414.3|2416.1|2413.2|92
1686628200000|2023-06-13 03:50:00|2416|2414|2416.6|2413.6|2417|2414.5|2415.5|2412.9|74
1686628500000|2023-06-13 03:55:00|2416.8|2413.8|2418|2415|2418.1|2415.5|2416.4|2413.4|117
1686628800000|2023-06-13 04:00:00|2418.1|2415.1|2418.5|2415.5|2418.8|2416.1|2417.4|2414.4|89
1686629100000|2023-06-13 04:05:00|2418.6|2415.6|2418.4|2415.4|2419.1|2416.6|2418.2|2415.2|143
1686629400000|2023-06-13 04:10:00|2418|2415|2417.5|2414.5|2418.1|2415.1|2416.8|2414.2|96
1686629700000|2023-06-13 04:15:00|2417.4|2414.4|2416|2414|2417.8|2415.2|2415.8|2413.6|98
1686630000000|2023-06-13 04:20:00|2415.9|2413.9|2415.5|2413.5|2416.6|2414.1|2414.3|2411.3|117
1686630300000|2023-06-13 04:25:00|2415.6|2413.6|2415.9|2412.9|2416.2|2413.6|2414.5|2411.9|131
1686630600000|2023-06-13 04:30:00|2415.8|2412.8|2416.6|2413.6|2416.8|2414.1|2414.9|2412.3|135
1686630900000|2023-06-13 04:35:00|2416.7|2413.7|2416.3|2414.3|2417|2414.6|2415.5|2413.3|75
1686631200000|2023-06-13 04:40:00|2416.2|2414.2|2417.1|2414.1|2417.4|2414.9|2415.9|2413.6|115
1686631500000|2023-06-13 04:45:00|2417.2|2414.2|2416.1|2413.1|2417.2|2414.7|2415.3|2412.7|112
1686631800000|2023-06-13 04:50:00|2416|2413|2416|2413|2417.1|2414.6|2415.1|2412.7|127
1686632100000|2023-06-13 04:55:00|2415.9|2412.9|2416.2|2414.2|2416.8|2414.5|2415.1|2412.6|107
1686632400000|2023-06-13 05:00:00|2416.5|2414.5|2419|2416|2419.3|2416.3|2416.2|2413.7|110
1686632700000|2023-06-13 05:05:00|2419.1|2416.1|2417.3|2414.3|2419.3|2416.5|2416.7|2414.2|139
1686633000000|2023-06-13 05:10:00|2417.4|2414.4|2417.3|2414.3|2418.7|2416.2|2416.6|2414.2|135
1686633300000|2023-06-13 05:15:00|2417.2|2414.2|2416.6|2413.6|2417.8|2414.8|2416.5|2413.6|125
1686633600000|2023-06-13 05:20:00|2416.5|2413.5|2417.5|2414.5|2418.2|2415.2|2415.5|2412.7|137
1686633900000|2023-06-13 05:25:00|2417.4|2414.4|2417.1|2414.1|2417.8|2414.8|2416.2|2413.7|183
1686634200000|2023-06-13 05:30:00|2417|2414|2416.2|2413.2|2417.8|2414.8|2415.3|2412.3|290
1686634500000|2023-06-13 05:35:00|2416.1|2413.1|2415.6|2412.6|2416.2|2413.2|2413.9|2411.3|202
1686634800000|2023-06-13 05:40:00|2415.7|2412.7|2414.9|2411.9|2415.9|2412.9|2413.9|2411.1|166
1686635100000|2023-06-13 05:45:00|2414.8|2411.8|2411.4|2409.4|2415.4|2412.6|2410.8|2408.2|219
1686635400000|2023-06-13 05:50:00|2411.3|2409.3|2411.7|2408.7|2412.4|2409.8|2410.5|2407.9|217
1686635700000|2023-06-13 05:55:00|2411.5|2408.5|2413.3|2410.3|2413.9|2411.3|2410.9|2408.5|213
1686636000000|2023-06-13 06:00:00|2413.6|2410.6|2414.2|2411.2|2417.2|2415|2413.3|2410.4|394
1686636300000|2023-06-13 06:05:00|2414|2411|2415.2|2412.2|2416.3|2413.3|2413.8|2410.8|271
1686636600000|2023-06-13 06:10:00|2415.3|2412.3|2414.8|2411.8|2416.2|2413.6|2413.5|2410.5|277
1686636900000|2023-06-13 06:15:00|2414.9|2411.9|2416.8|2413.8|2417.1|2414.1|2414.1|2411.4|225
1686637200000|2023-06-13 06:20:00|2416.7|2413.7|2422.1|2419.1|2423.2|2420.9|2416.5|2413.5|554
1686637500000|2023-06-13 06:25:00|2422.2|2419.2|2421.9|2418.9|2423.5|2420.9|2420.4|2418.3|447
1686637800000|2023-06-13 06:30:00|2421.7|2418.7|2422.9|2420.9|2425.4|2422.4|2421.4|2418.4|433
1686638100000|2023-06-13 06:35:00|2423|2421|2420.9|2418.9|2423.2|2421.2|2419.8|2417.6|359
1686638400000|2023-06-13 06:40:00|2421|2419|2418|2415|2421.8|2419|2417.7|2414.7|360
1686638700000|2023-06-13 06:45:00|2417.9|2414.9|2416.8|2413.8|2419.2|2416.5|2415.9|2413|306
1686639000000|2023-06-13 06:50:00|2416.7|2413.7|2418|2416|2418.5|2416.2|2415|2413|282
1686639300000|2023-06-13 06:55:00|2417.9|2415.9|2416.6|2414.6|2418.3|2415.9|2415.6|2413.2|296
1686639600000|2023-06-13 07:00:00|2416.7|2414.7|2418.4|2416.4|2418.7|2416.4|2415.9|2413.9|251
1686639900000|2023-06-13 07:05:00|2418.5|2416.5|2421.2|2419.2|2422.3|2420.2|2418.5|2416.5|244
1686640200000|2023-06-13 07:10:00|2421.1|2419.1|2421.1|2419.1|2422.2|2420.2|2420.3|2418.3|219
1686640500000|2023-06-13 07:15:00|2421.2|2419.2|2421.3|2419.3|2422.2|2419.8|2419.8|2417.8|199
1686640800000|2023-06-13 07:20:00|2421.2|2419.2|2422.6|2420.6|2423.4|2421.4|2420.8|2418.8|226
1686641100000|2023-06-13 07:25:00|2422.7|2420.7|2422.9|2420.9|2424.4|2422.4|2421.7|2419.6|233
1686641400000|2023-06-13 07:30:00|2422.8|2420.8|2425.9|2423.9|2426|2423.9|2422.5|2420.4|285
1686641700000|2023-06-13 07:35:00|2425.8|2423.8|2424.8|2422.8|2427.2|2425.2|2424.6|2422.6|271
1686642000000|2023-06-13 07:40:00|2424.5|2422.5|2423.2|2421.2|2425.7|2423.7|2423.2|2421.2|250
1686642300000|2023-06-13 07:45:00|2423.3|2421.3|2424|2422|2425.4|2423.4|2423.1|2421.1|191
1686642600000|2023-06-13 07:50:00|2423.9|2421.9|2421.3|2419.3|2424.6|2422.3|2420.7|2418.7|166
1686642900000|2023-06-13 07:55:00|2421.2|2419.2|2420.6|2418.6|2421.8|2419.8|2420.1|2418.1|163
1686643200000|2023-06-13 08:00:00|2420.8|2418.8|2420.1|2418.1|2420.9|2418.9|2417.3|2415.3|339
1686643500000|2023-06-13 08:05:00|2420.2|2418.2|2420.7|2418.7|2421|2419|2419.5|2417.5|202
1686643800000|2023-06-13 08:10:00|2420.8|2418.8|2420.7|2418.7|2421.4|2419.4|2420.2|2418.2|125
1686644100000|2023-06-13 08:15:00|2420.9|2418.9|2419.8|2417.8|2421.4|2419.4|2418.7|2416.7|153
1686644400000|2023-06-13 08:20:00|2419.7|2417.7|2417.4|2415.4|2419.8|2417.8|2416.8|2414.8|143
1686644700000|2023-06-13 08:25:00|2417.7|2415.7|2418.9|2416.9|2419.1|2417.1|2416.8|2414.8|148
1686645000000|2023-06-13 08:30:00|2419.1|2417.1|2420.4|2418.4|2420.8|2418.8|2419.1|2417.1|141
1686645300000|2023-06-13 08:35:00|2420.5|2418.5|2420.2|2418.2|2420.5|2418.5|2418.6|2416.6|160
1686645600000|2023-06-13 08:40:00|2420.3|2418.3|2422.1|2420.1|2423.5|2421.5|2420.1|2418.1|163
1686645900000|2023-06-13 08:45:00|2422.2|2420.2|2421.7|2419.7|2422.8|2420.8|2421.7|2419.7|113
1686646200000|2023-06-13 08:50:00|2421.8|2419.8|2422.2|2420.2|2422.5|2420.5|2421.7|2419.7|103
1686646500000|2023-06-13 08:55:00|2422.4|2420.4|2422|2420|2422.7|2420.7|2420.8|2418.8|153
1686646800000|2023-06-13 09:00:00|2422.1|2420.1|2422.2|2420.2|2423.6|2421.6|2420.3|2418|286
1686647100000|2023-06-13 09:05:00|2422.3|2420.3|2418.3|2416.3|2423|2421|2418.2|2416.2|174
1686647400000|2023-06-13 09:10:00|2418.2|2416.2|2418.1|2416.1|2418.7|2416.7|2416.2|2414.2|168
1686647700000|2023-06-13 09:15:00|2418.2|2416.2|2418|2416|2418.7|2416.7|2417.7|2415.7|121
1686648000000|2023-06-13 09:20:00|2417.8|2415.8|2418.6|2416.6|2419.3|2417.3|2417.7|2415.7|111
1686648300000|2023-06-13 09:25:00|2418.7|2416.7|2418.6|2416.6|2419.2|2416.9|2417.7|2415.7|87
1686648600000|2023-06-13 09:30:00|2418.5|2416.5|2418.2|2416.2|2419.7|2417.7|2418.2|2416.2|165
1686648900000|2023-06-13 09:35:00|2418.3|2416.3|2417.6|2415.6|2419.2|2417.2|2417.6|2415.6|146
1686649200000|2023-06-13 09:40:00|2417.7|2415.7|2416.2|2414.2|2418.7|2416.5|2416|2414|162
1686649500000|2023-06-13 09:45:00|2416.3|2414.3|2417.2|2415.2|2417.8|2415.8|2416.3|2414.3|146
1686649800000|2023-06-13 09:50:00|2417.1|2415.1|2418.2|2416.2|2418.6|2416.6|2417|2415|152
1686650100000|2023-06-13 09:55:00|2418.1|2416.1|2416.9|2414.9|2420.2|2418.2|2416.9|2414.9|179
1686650400000|2023-06-13 10:00:00|2417|2415|2417.1|2415.1|2417.8|2415.8|2416.5|2414.5|139
1686650700000|2023-06-13 10:05:00|2417|2415|2416.6|2414.6|2418.1|2416.1|2416.1|2414|149
1686651000000|2023-06-13 10:10:00|2416.7|2414.7|2416.7|2414.7|2417.6|2415.6|2416|2414|160
1686651300000|2023-06-13 10:15:00|2416.5|2414.5|2417.6|2415.6|2418.4|2416.1|2416.5|2414|220
1686651600000|2023-06-13 10:20:00|2417.7|2415.7|2417.1|2415.1|2418.3|2416.3|2416.7|2414.7|117
1686651900000|2023-06-13 10:25:00|2417.2|2415.2|2417.8|2415.8|2418.4|2416.4|2417.1|2415.1|89
1686652200000|2023-06-13 10:30:00|2417.9|2415.9|2419.7|2417.7|2420.1|2418.1|2417.8|2415.8|121
1686652500000|2023-06-13 10:35:00|2419.6|2417.6|2420.8|2418.8|2421.4|2419.4|2419.4|2417.1|106
1686652800000|2023-06-13 10:40:00|2420.7|2418.7|2421.1|2419.1|2421.1|2419.1|2419.6|2417.6|151
1686653100000|2023-06-13 10:45:00|2421|2419|2421.1|2419.1|2422.9|2420.9|2421|2419|139
1686653400000|2023-06-13 10:50:00|2421.2|2419.2|2421.6|2419.6|2421.9|2419.9|2421|2418.7|134
1686653700000|2023-06-13 10:55:00|2421.7|2419.7|2421.1|2419.1|2423.4|2420.8|2420.6|2418.3|145
1686654000000|2023-06-13 11:00:00|2421|2419|2420.3|2418.3|2421.6|2419.1|2418.5|2416.5|251
1686654300000|2023-06-13 11:05:00|2420.8|2417.8|2420.5|2418.5|2421.6|2419|2419.8|2417.4|228
1686654600000|2023-06-13 11:10:00|2420.6|2418.6|2422.2|2419.2|2422.7|2420.3|2420.5|2418|215
1686654900000|2023-06-13 11:15:00|2422.1|2419.1|2421|2419|2422.9|2420.5|2420.4|2418|174
1686655200000|2023-06-13 11:20:00|2420.9|2418.9|2420.8|2418.8|2422.1|2419.7|2419.3|2417.1|168
1686655500000|2023-06-13 11:25:00|2420.9|2418.9|2421.5|2419.5|2422|2420|2419.8|2417.8|153
1686655800000|2023-06-13 11:30:00|2421.4|2419.4|2419.3|2417.3|2422|2419.7|2419.2|2417.2|182
1686656100000|2023-06-13 11:35:00|2419.4|2417.4|2420.7|2418.7|2421|2419|2419.2|2417.2|177
1686656400000|2023-06-13 11:40:00|2420.8|2418.8|2419.3|2417.3|2421.7|2419.4|2419.1|2416.7|148
1686656700000|2023-06-13 11:45:00|2419.4|2417.4|2417.8|2415.8|2420.8|2418.3|2417.6|2415.6|192
1686657000000|2023-06-13 11:50:00|2417.9|2415.9|2418.4|2416.4|2420.1|2417.8|2417.8|2415.8|143
1686657300000|2023-06-13 11:55:00|2418.5|2416.5|2418.4|2416.4|2419.2|2417.2|2417.2|2414.9|168
1686657600000|2023-06-13 12:00:00|2418.8|2416.8|2420.7|2418.7|2421.3|2419.3|2416.9|2414.6|346
1686657900000|2023-06-13 12:05:00|2421.2|2419.2|2417.8|2415.8|2421.9|2419.9|2417.6|2415.6|281
1686658200000|2023-06-13 12:10:00|2417.9|2415.9|2414.3|2412.3|2418|2416|2413.3|2411.3|375
1686658500000|2023-06-13 12:15:00|2414.2|2412.2|2411.2|2409.2|2414.5|2412.5|2410.8|2408.8|463
1686658800000|2023-06-13 12:20:00|2411.3|2409.3|2415.9|2413.9|2416.3|2414.3|2411.3|2409.3|551
1686659100000|2023-06-13 12:25:00|2416.2|2414.2|2418.8|2415.8|2424|2418.5|2412.2|2409.2|735
1686659400000|2023-06-13 12:30:00|2421.9|2412.9|2429.1|2426.1|2442.8|2439.1|2400.7|2393.5|1965
1686659700000|2023-06-13 12:35:00|2429.4|2426.4|2418.7|2415.7|2433|2430|2417.7|2414.7|1668
1686660000000|2023-06-13 12:40:00|2418|2415|2413.8|2410.8|2421.6|2418.6|2410.9|2407.9|1519
1686660300000|2023-06-13 12:45:00|2413.7|2410.7|2415.3|2412.3|2417|2414|2408.1|2405.1|1254
1686660600000|2023-06-13 12:50:00|2415.4|2412.4|2407.7|2404.7|2417.8|2414.8|2406.5|2403.5|1216
1686660900000|2023-06-13 12:55:00|2407.8|2404.8|2413.8|2410.8|2414.3|2411.3|2404|2401|1208
1686661200000|2023-06-13 13:00:00|2413.9|2410.9|2421.6|2418.6|2425.9|2423.2|2413.9|2410.9|1472
1686661500000|2023-06-13 13:05:00|2421.7|2418.7|2417.9|2414.9|2422.3|2419.3|2417.1|2414.1|1040
1686661800000|2023-06-13 13:10:00|2418|2415|2410.6|2407.6|2419.5|2416.5|2409.1|2406.1|930
1686662100000|2023-06-13 13:15:00|2410.3|2407.3|2414|2411|2416.5|2413.5|2410.3|2407.3|946
1686662400000|2023-06-13 13:20:00|2413.9|2410.9|2408.4|2405.4|2414|2411|2404.4|2401.4|1163
1686662700000|2023-06-13 13:25:00|2408.2|2405.2|2411.9|2408.9|2414.1|2411.1|2408.2|2405.2|828
1686663000000|2023-06-13 13:30:00|2412.1|2409.1|2417.4|2414.4|2421.1|2418.1|2412.1|2409.1|1163
1686663300000|2023-06-13 13:35:00|2417.5|2414.5|2405.7|2402.7|2420|2417|2404.6|2401.6|1131
1686663600000|2023-06-13 13:40:00|2405.6|2402.6|2401.9|2398.9|2410.2|2407.2|2400.2|2397.2|1301
1686663900000|2023-06-13 13:45:00|2402.2|2399.2|2399.4|2396.4|2405.2|2402.2|2398.9|2395.9|1327
1686664200000|2023-06-13 13:50:00|2399.3|2396.3|2401.1|2398.1|2401.6|2398.6|2398.1|2395.1|1159
1686664500000|2023-06-13 13:55:00|2400.8|2397.8|2399.3|2396.3|2405.4|2402.4|2399.2|2396.2|1057
1686664800000|2023-06-13 14:00:00|2399.2|2396.2|2398.7|2395.7|2399.5|2396.5|2390.6|2387.6|1340
1686665100000|2023-06-13 14:05:00|2398.6|2395.6|2392.9|2389.9|2401|2398|2392.8|2389.8|1051
1686665400000|2023-06-13 14:10:00|2393.2|2390.2|2396.8|2393.8|2397.2|2394.2|2389.6|2386.6|1109
1686665700000|2023-06-13 14:15:00|2397.2|2394.2|2399.1|2396.1|2399.5|2396.5|2394.6|2391.6|920
1686666000000|2023-06-13 14:20:00|2399|2396|2400.7|2397.7|2403.1|2400.1|2396.6|2393.6|903
1686666300000|2023-06-13 14:25:00|2400.8|2397.8|2397.8|2394.8|2402.8|2399.8|2397.3|2394.3|819
1686666600000|2023-06-13 14:30:00|2398|2395|2394.5|2391.5|2398|2395|2393.7|2390.7|812
1686666900000|2023-06-13 14:35:00|2394.4|2391.4|2395.8|2392.8|2397.4|2394.4|2393|2390|841
1686667200000|2023-06-13 14:40:00|2395.9|2392.9|2396.7|2393.7|2399.4|2396.4|2394.9|2391.9|768
1686667500000|2023-06-13 14:45:00|2396.6|2393.6|2399.9|2396.9|2400.6|2397.6|2395.2|2392.2|756
1686667800000|2023-06-13 14:50:00|2400|2397|2395.8|2392.8|2401|2398|2394.5|2391.9|763
1686668100000|2023-06-13 14:55:00|2395.9|2392.9|2395.1|2392.1|2396.7|2393.7|2394|2391|772
1686668400000|2023-06-13 15:00:00|2395.3|2392.3|2389.3|2386.3|2395.4|2392.4|2389.2|2386.2|827
1686668700000|2023-06-13 15:05:00|2389.2|2386.2|2387.5|2384.5|2389.3|2386.3|2382.5|2379.5|1120
1686669000000|2023-06-13 15:10:00|2387.1|2384.1|2388.5|2385.5|2390.3|2387.3|2385.7|2382.7|887
1686669300000|2023-06-13 15:15:00|2388.4|2385.4|2389.7|2386.7|2391.9|2388.9|2387.7|2384.7|806
1686669600000|2023-06-13 15:20:00|2389.6|2386.6|2383.3|2380.3|2390.3|2387.3|2381.7|2378.7|892
1686669900000|2023-06-13 15:25:00|2382.9|2379.9|2381.5|2378.5|2384.1|2381.1|2378.1|2375.3|1155
1686670200000|2023-06-13 15:30:00|2381.4|2378.4|2378.3|2375.3|2382.4|2379.4|2377.6|2374.6|1066
1686670500000|2023-06-13 15:35:00|2378.1|2375.1|2377.4|2374.4|2379.7|2376.7|2374.6|2371.6|1125
1686670800000|2023-06-13 15:40:00|2377.2|2374.2|2375.6|2372.6|2379.4|2376.4|2374.3|2371.3|974
1686671100000|2023-06-13 15:45:00|2375.7|2372.7|2379.6|2376.6|2379.7|2376.7|2374.6|2371.6|814
1686671400000|2023-06-13 15:50:00|2379.5|2376.5|2376|2373|2379.6|2376.6|2375.5|2372.5|737
1686671700000|2023-06-13 15:55:00|2376.1|2373.1|2377.4|2374.4|2377.7|2374.7|2374|2371.2|859
1686672000000|2023-06-13 16:00:00|2377.5|2374.5|2378.7|2375.7|2379.9|2376.9|2376.3|2373.3|765
1686672300000|2023-06-13 16:05:00|2378.8|2375.8|2381.2|2378.2|2382.9|2380.1|2378.1|2375.1|594
1686672600000|2023-06-13 16:10:00|2381.1|2378.1|2380|2377|2381.7|2378.7|2379.7|2376.7|613
1686672900000|2023-06-13 16:15:00|2380.3|2377.3|2381.5|2378.5|2382|2379|2379.1|2376.1|544
1686673200000|2023-06-13 16:20:00|2381.3|2378.3|2381.6|2378.6|2382.3|2379.3|2380.9|2377.9|464
1686673500000|2023-06-13 16:25:00|2381.4|2378.4|2379.2|2376.2|2381.5|2378.5|2379|2376|473
1686673800000|2023-06-13 16:30:00|2379.3|2376.3|2380|2377|2381.8|2378.8|2379|2376|506
1686674100000|2023-06-13 16:35:00|2379.9|2376.9|2378.7|2375.7|2381.1|2378.1|2378.2|2375.2|412
1686674400000|2023-06-13 16:40:00|2378.4|2375.4|2378.6|2375.6|2380.2|2377.2|2377.7|2375.1|469
1686674700000|2023-06-13 16:45:00|2378.9|2375.9|2380.5|2377.5|2381.5|2378.5|2378.5|2375.5|409
1686675000000|2023-06-13 16:50:00|2380.4|2377.4|2377.6|2374.6|2380.8|2377.8|2377|2374.5|479
1686675300000|2023-06-13 16:55:00|2377.7|2374.7|2377.1|2374.1|2378.6|2375.6|2376.9|2373.9|486
1686675600000|2023-06-13 17:00:00|2377|2374|2377.8|2374.8|2379.1|2376.1|2376.7|2373.7|463
1686675900000|2023-06-13 17:05:00|2377.7|2374.7|2373.9|2370.9|2378.6|2375.6|2372.9|2369.9|531
1686676200000|2023-06-13 17:10:00|2374|2371|2373.5|2370.5|2374.6|2371.6|2371.9|2368.9|497
1686676500000|2023-06-13 17:15:00|2373.6|2370.6|2375.1|2372.1|2377.7|2374.7|2373.3|2370.3|511
1686676800000|2023-06-13 17:20:00|2375|2372|2377|2374|2377.2|2374.2|2374|2371|533
1686677100000|2023-06-13 17:25:00|2376.9|2373.9|2374.6|2371.6|2377.3|2374.3|2374.5|2371.5|284
1686677400000|2023-06-13 17:30:00|2374.5|2371.5|2371.6|2368.6|2374.7|2371.7|2371.4|2368.4|416
1686677700000|2023-06-13 17:35:00|2371.7|2368.7|2368.8|2365.8|2371.8|2368.8|2368.1|2365.1|554
1686678000000|2023-06-13 17:40:00|2369|2366|2369.8|2366.8|2371.2|2368.2|2368.6|2365.6|431
1686678300000|2023-06-13 17:45:00|2370.1|2367.1|2369.6|2366.6|2370.6|2367.6|2369|2366.1|484
1686678600000|2023-06-13 17:50:00|2369.8|2366.8|2367.9|2364.9|2370.1|2367.1|2367.4|2364.5|634
1686678900000|2023-06-13 17:55:00|2367.7|2364.7|2368.4|2365.4|2369.8|2366.8|2367.5|2364.5|575
1686679200000|2023-06-13 18:00:00|2368.7|2365.7|2368.8|2366.8|2371.6|2368.6|2368.4|2365.4|504
1686679500000|2023-06-13 18:05:00|2369.2|2367.2|2369.7|2366.7|2370.5|2367.5|2367.8|2365.3|470
1686679800000|2023-06-13 18:10:00|2369.8|2366.8|2368.5|2365.5|2370.7|2367.7|2368.4|2365.4|382
1686680100000|2023-06-13 18:15:00|2368.4|2365.4|2369.6|2366.6|2370.1|2367.1|2368|2365|393
1686680400000|2023-06-13 18:20:00|2369.7|2366.7|2369.2|2367.2|2370.7|2367.7|2368.5|2365.5|345
1686680700000|2023-06-13 18:25:00|2369.3|2367.3|2368.4|2366.4|2369.8|2367.8|2367.9|2365.9|343
1686681000000|2023-06-13 18:30:00|2368.5|2366.5|2367.6|2365.6|2369.4|2367.4|2366.6|2364.6|355
1686681300000|2023-06-13 18:35:00|2367.7|2365.7|2368.1|2366.1|2369|2366.5|2366.9|2364.9|272
1686681600000|2023-06-13 18:40:00|2368.2|2366.2|2367.2|2365.2|2368.7|2366.7|2366.2|2364.2|256
1686681900000|2023-06-13 18:45:00|2367|2365|2366|2364|2367.5|2365.5|2364.8|2362.8|225
1686682200000|2023-06-13 18:50:00|2366.1|2364.1|2368.2|2366.2|2370.1|2368.1|2366|2364|315
1686682500000|2023-06-13 18:55:00|2368.3|2366.3|2364.9|2362.9|2368.4|2366.4|2364.8|2362.7|248
1686682800000|2023-06-13 19:00:00|2365|2363|2364.9|2362.9|2366|2363.9|2363.3|2361.3|267
1686683100000|2023-06-13 19:05:00|2364.8|2362.8|2362.8|2360.8|2364.9|2362.9|2360.9|2358.9|311
1686683400000|2023-06-13 19:10:00|2362.6|2360.6|2366.2|2364.2|2366.8|2364.4|2362.5|2360.5|257
1686683700000|2023-06-13 19:15:00|2366.1|2364.1|2364|2362|2366.4|2364.1|2363.1|2361.1|241
1686684000000|2023-06-13 19:20:00|2364.1|2362.1|2364.8|2362.8|2365.8|2363.8|2364.1|2361.5|216
1686684300000|2023-06-13 19:25:00|2364.9|2362.9|2366.4|2364.4|2366.7|2364.7|2364.6|2362.6|152
1686684600000|2023-06-13 19:30:00|2366.6|2364.6|2367.3|2365.3|2367.4|2365.4|2365.9|2363.9|188
1686684900000|2023-06-13 19:35:00|2367.4|2365.4|2367.1|2365.1|2367.6|2365.6|2366.7|2364.7|142
1686685200000|2023-06-13 19:40:00|2367.2|2365.2|2366.7|2364.7|2367.3|2365.3|2366|2364|137
1686685500000|2023-06-13 19:45:00|2366.8|2364.8|2366|2364|2367.3|2365.3|2365.5|2363.5|145
1686685800000|2023-06-13 19:50:00|2366.1|2364.1|2368.6|2366.6|2368.7|2366.7|2365.5|2363.5|169
1686686100000|2023-06-13 19:55:00|2368.4|2366.4|2369.1|2367.1|2369.4|2367.4|2367.8|2365.4|181
1686686400000|2023-06-13 20:00:00|2368.7|2366.7|2369|2367|2369.3|2367.3|2367.4|2365.4|177
1686686700000|2023-06-13 20:05:00|2368.9|2366.9|2370|2368|2370|2368|2368.9|2366.9|91
1686687000000|2023-06-13 20:10:00|2369.9|2367.9|2370.6|2368.6|2371.3|2369.3|2369.9|2367.9|92
1686687300000|2023-06-13 20:15:00|2370.5|2368.5|2370.3|2368.3|2372.4|2370.1|2370|2367.8|94
1686687600000|2023-06-13 20:20:00|2370.4|2368.4|2367.6|2365.6|2371|2368.8|2367.5|2365.4|151
1686687900000|2023-06-13 20:25:00|2367.5|2365.5|2367.5|2365.5|2368.5|2366.5|2367.4|2364.7|110
1686688200000|2023-06-13 20:30:00|2367.8|2365.8|2367.7|2365.7|2368.6|2366.2|2367|2364.8|111
1686688500000|2023-06-13 20:35:00|2367.5|2365.5|2367.4|2365.4|2368.3|2365.8|2367|2364.5|83
1686688800000|2023-06-13 20:40:00|2367.5|2365.5|2366.6|2364.6|2367.5|2365.5|2366.5|2364.1|71
1686689100000|2023-06-13 20:45:00|2366.9|2364.9|2368.3|2365.3|2368.5|2365.6|2366.6|2364.1|119
1686689400000|2023-06-13 20:50:00|2368|2365|2368.1|2365.1|2369|2366|2367.2|2364.4|113
1686689700000|2023-06-13 20:55:00|2368.2|2365.2|2368.4|2365.4|2369.3|2366.3|2368|2365|107
1686693600000|2023-06-13 22:00:00|2368.2|2365.2|2368.2|2365.2|2369.2|2366.2|2367.3|2364.3|128
1686693900000|2023-06-13 22:05:00|2368.4|2365.4|2369.1|2366.1|2369.3|2366.5|2367.8|2365.3|74
1686694200000|2023-06-13 22:10:00|2369|2366|2368.9|2365.9|2369.4|2366.4|2368.4|2365.4|74
1686694500000|2023-06-13 22:15:00|2368.7|2365.7|2369.1|2366.1|2369.6|2366.6|2368.3|2365.7|77
1686694800000|2023-06-13 22:20:00|2368.7|2365.7|2368.7|2365.7|2369.6|2366.9|2367.8|2365.2|92
1686695100000|2023-06-13 22:25:00|2368.1|2366.1|2368.8|2365.8|2369.3|2366.8|2368.1|2365.5|62
1686695400000|2023-06-13 22:30:00|2369|2366|2369.8|2366.8|2370|2367|2368.7|2365.7|91
1686695700000|2023-06-13 22:35:00|2369.7|2366.7|2370.2|2367.2|2370.5|2367.5|2369.7|2366.7|94
1686696000000|2023-06-13 22:40:00|2370.3|2367.3|2370.4|2367.4|2370.6|2367.6|2369.8|2366.8|56
1686696300000|2023-06-13 22:45:00|2370.3|2367.3|2370.2|2367.2|2371|2368|2370.2|2367.2|69
1686696600000|2023-06-13 22:50:00|2370.3|2367.3|2371|2368|2371.1|2368.1|2370.2|2367.2|50
1686696900000|2023-06-13 22:55:00|2370.9|2367.9|2370.3|2367.3|2371.1|2368.1|2369.3|2366.3|53
1686697200000|2023-06-13 23:00:00|2370|2367|2369.8|2366.8|2370.3|2367.3|2367.7|2365.3|149
1686697500000|2023-06-13 23:05:00|2369.9|2366.9|2369.9|2366.9|2370.7|2368.1|2369.3|2366.5|83
1686697800000|2023-06-13 23:10:00|2369.8|2366.8|2369.3|2366.3|2370|2367.6|2368.9|2365.9|63
1686698100000|2023-06-13 23:15:00|2369.4|2366.4|2369.1|2366.1|2369.6|2366.9|2368.2|2365.7|67
1686698400000|2023-06-13 23:20:00|2369.2|2366.2|2370|2367|2370|2367|2368.6|2365.7|60
1686698700000|2023-06-13 23:25:00|2369.5|2366.5|2369.6|2367.6|2370.1|2368|2369|2366.4|52
1686699000000|2023-06-13 23:30:00|2369.5|2367.5|2369.2|2366.2|2370.3|2368|2368.9|2365.9|74
1686699300000|2023-06-13 23:35:00|2369.3|2366.3|2369.5|2367.5|2369.9|2367.5|2369.1|2366.1|65
1686699600000|2023-06-13 23:40:00|2370|2367|2369.2|2367.2|2370.2|2367.2|2368.6|2366.1|70
1686699900000|2023-06-13 23:45:00|2369.1|2367.1|2370.4|2367.4|2370.4|2367.4|2368.7|2366.1|66
1686700200000|2023-06-13 23:50:00|2370.3|2367.3|2370.1|2367.1|2370.5|2367.5|2369.7|2366.7|50
1686700500000|2023-06-13 23:55:00|2369.9|2366.9|2369.7|2366.7|2370|2367.3|2369.1|2366.1|94
1686700800000|2023-06-14 00:00:00|2369.8|2366.8|2369.2|2366.2|2370.8|2367.8|2367.2|2364.2|212
1686701100000|2023-06-14 00:05:00|2369.3|2366.3|2369.9|2366.9|2370.6|2367.6|2368.6|2365.7|149
1686701400000|2023-06-14 00:10:00|2369.8|2366.8|2370.1|2367.1|2370.9|2368.3|2368.3|2365.6|220
1686701700000|2023-06-14 00:15:00|2370.2|2367.2|2372.2|2369.2|2372.5|2369.5|2370|2367|155
1686702000000|2023-06-14 00:20:00|2372.1|2369.1|2371.3|2368.3|2372.2|2370|2370.4|2367.4|156
1686702300000|2023-06-14 00:25:00|2371.2|2368.2|2371.3|2368.3|2372.3|2369.3|2370.6|2367.6|122
1686702600000|2023-06-14 00:30:00|2371.4|2368.4|2370.8|2367.8|2371.8|2369.1|2370.6|2367.6|130
1686702900000|2023-06-14 00:35:00|2370.4|2368.4|2370.5|2367.5|2370.9|2368.4|2369.6|2366.7|89
1686703200000|2023-06-14 00:40:00|2370.7|2367.7|2370.7|2367.7|2370.8|2367.8|2369.6|2366.6|120
1686703500000|2023-06-14 00:45:00|2370.3|2367.3|2370.2|2367.2|2370.8|2367.9|2369.2|2366.5|116
1686703800000|2023-06-14 00:50:00|2370.3|2367.3|2371.8|2368.8|2372.1|2369.1|2369.1|2366.3|192
1686704100000|2023-06-14 00:55:00|2371.7|2368.7|2369.3|2367.3|2371.7|2368.7|2369|2366.5|198
1686704400000|2023-06-14 01:00:00|2369.4|2367.4|2373.2|2370.2|2373.6|2370.6|2369.4|2366.5|455
1686704700000|2023-06-14 01:05:00|2373|2370|2372.6|2370.6|2373.5|2370.6|2371.3|2368.7|299
1686705000000|2023-06-14 01:10:00|2372.5|2370.5|2374.8|2371.8|2375|2372.3|2372.1|2369.6|266
1686705300000|2023-06-14 01:15:00|2374.9|2371.9|2376.5|2374.5|2377.8|2375.1|2373.7|2370.8|344
1686705600000|2023-06-14 01:20:00|2376.8|2374.8|2378.2|2375.2|2378.3|2375.8|2376.3|2373.4|312
1686705900000|2023-06-14 01:25:00|2378.4|2375.4|2379.8|2376.8|2379.9|2376.9|2378|2375|262
1686706200000|2023-06-14 01:30:00|2379.7|2376.7|2382.9|2379.9|2383|2380.3|2378.9|2375.9|297
1686706500000|2023-06-14 01:35:00|2382.8|2379.8|2383.9|2380.9|2384.4|2381.9|2381.1|2378.6|342
1686706800000|2023-06-14 01:40:00|2383.8|2380.8|2382.8|2379.8|2383.9|2381.5|2381.4|2378.8|359
1686707100000|2023-06-14 01:45:00|2382.7|2379.7|2386.9|2383.9|2387|2384.4|2382.1|2379.6|348
1686707400000|2023-06-14 01:50:00|2387|2384|2387.2|2384.2|2387.9|2385.4|2385.8|2383.4|315
1686707700000|2023-06-14 01:55:00|2387.5|2384.5|2386.8|2383.8|2387.9|2385.6|2386.2|2383.2|218
1686708000000|2023-06-14 02:00:00|2386.9|2383.9|2385.3|2382.3|2386.9|2384.1|2385|2382.2|211
1686708300000|2023-06-14 02:05:00|2385.4|2382.4|2383.1|2380.1|2385.5|2382.9|2382.6|2379.7|211
1686708600000|2023-06-14 02:10:00|2383.2|2380.2|2384.7|2381.7|2385.1|2382.2|2382.1|2379.6|204
1686708900000|2023-06-14 02:15:00|2385|2382|2385|2382|2385.2|2382.7|2383.7|2381.1|123
1686709200000|2023-06-14 02:20:00|2384.7|2381.7|2384.7|2381.7|2385.2|2382.5|2383.7|2381.2|106
1686709500000|2023-06-14 02:25:00|2385|2382|2384.7|2381.7|2385.4|2382.4|2383.6|2380.9|153
1686709800000|2023-06-14 02:30:00|2384.6|2381.6|2383.9|2380.9|2385.3|2382.4|2382.8|2380.8|215
1686710100000|2023-06-14 02:35:00|2383.7|2380.7|2383.1|2380.1|2383.8|2381.5|2381.4|2378.9|236
1686710400000|2023-06-14 02:40:00|2383|2380|2382.8|2379.8|2383.9|2381.3|2382.1|2379.4|204
1686710700000|2023-06-14 02:45:00|2382.7|2379.7|2381.2|2378.2|2383.5|2381|2380.4|2377.9|235
1686711000000|2023-06-14 02:50:00|2381.4|2378.4|2381.6|2378.6|2382.3|2379.6|2380.9|2378.1|196
1686711300000|2023-06-14 02:55:00|2381.7|2378.7|2383.5|2380.5|2383.7|2380.7|2381.7|2378.7|144
1686711600000|2023-06-14 03:00:00|2383.6|2380.6|2383.6|2380.6|2384.2|2381.2|2382.9|2379.9|148
1686711900000|2023-06-14 03:05:00|2383.7|2380.7|2383|2380|2384.2|2381.2|2382.6|2379.6|168
1686712200000|2023-06-14 03:10:00|2383.1|2380.1|2383.2|2380.2|2383.4|2380.4|2382.5|2379.5|167
1686712500000|2023-06-14 03:15:00|2383.3|2380.3|2382.1|2380.1|2383.8|2380.8|2382.1|2379.1|129
1686712800000|2023-06-14 03:20:00|2382.2|2380.2|2383.2|2380.2|2383.4|2380.4|2382.2|2379.3|122
1686713100000|2023-06-14 03:25:00|2383.1|2380.1|2384.3|2381.3|2385|2382|2383|2380|171
1686713400000|2023-06-14 03:30:00|2384.2|2381.2|2384.3|2381.3|2384.6|2381.8|2383.5|2380.5|116
1686713700000|2023-06-14 03:35:00|2384.2|2381.2|2384.2|2381.2|2384.9|2381.9|2383.2|2380.5|144
1686714000000|2023-06-14 03:40:00|2384.3|2381.3|2385.6|2382.6|2385.7|2382.7|2384|2381|116
1686714300000|2023-06-14 03:45:00|2385.5|2382.5|2386.6|2383.6|2386.6|2383.7|2385|2382|97
1686714600000|2023-06-14 03:50:00|2386.3|2383.3|2384.7|2381.7|2387|2384.3|2384.1|2381.6|115
1686714900000|2023-06-14 03:55:00|2384.6|2381.6|2385.2|2383.2|2386.2|2383.8|2383.6|2381.1|114
1686715200000|2023-06-14 04:00:00|2385.3|2383.3|2384.3|2381.3|2385.9|2383.3|2384.3|2381.3|97
1686715500000|2023-06-14 04:05:00|2384.4|2381.4|2384.8|2381.8|2385.2|2382.2|2384.1|2381.1|108
1686715800000|2023-06-14 04:10:00|2384.7|2381.7|2383.8|2380.8|2384.9|2382.3|2383.6|2380.6|100
1686716100000|2023-06-14 04:15:00|2383.9|2380.9|2384.2|2381.2|2384.5|2381.9|2383.8|2380.8|100
1686716400000|2023-06-14 04:20:00|2384.3|2381.3|2384.2|2381.2|2384.4|2381.4|2383.7|2380.7|80
1686716700000|2023-06-14 04:25:00|2384.1|2381.1|2384.9|2381.9|2385.1|2382.4|2383.8|2380.9|87
1686717000000|2023-06-14 04:30:00|2385|2382|2386.3|2383.3|2386.4|2383.8|2384.8|2381.8|81
1686717300000|2023-06-14 04:35:00|2386.2|2383.2|2386|2383|2386.6|2383.6|2385.6|2382.6|83
1686717600000|2023-06-14 04:40:00|2385.8|2382.8|2386|2383|2386.3|2383.7|2385.1|2382.1|81
1686717900000|2023-06-14 04:45:00|2386.1|2383.1|2386.5|2383.5|2387.5|2384.7|2385.7|2383|103
1686718200000|2023-06-14 04:50:00|2386.6|2383.6|2386.6|2384.6|2387.4|2384.8|2386.2|2383.5|106
1686718500000|2023-06-14 04:55:00|2386.5|2384.5|2386.6|2383.6|2387.4|2384.8|2386.5|2383.5|72
1686718800000|2023-06-14 05:00:00|2386.1|2383.1|2386.6|2383.6|2387.2|2384.7|2385.6|2382.8|105
1686719100000|2023-06-14 05:05:00|2386.7|2383.7|2385.5|2383.5|2387|2384.2|2385.5|2382.8|108
1686719400000|2023-06-14 05:10:00|2386.3|2383.3|2387.4|2384.4|2387.6|2384.6|2385.9|2382.9|120
1686719700000|2023-06-14 05:15:00|2387.2|2384.2|2386.8|2383.8|2387.4|2384.4|2385.7|2383|108
1686720000000|2023-06-14 05:20:00|2386.7|2383.7|2385.8|2382.8|2387.5|2384.6|2385.5|2382.5|117
1686720300000|2023-06-14 05:25:00|2386|2383|2382.5|2379.5|2386|2383|2381.7|2379|177
1686720600000|2023-06-14 05:30:00|2382.6|2379.6|2380.9|2377.9|2382.6|2379.6|2378.8|2376|357
1686720900000|2023-06-14 05:35:00|2381|2378|2384.8|2381.8|2384.8|2381.8|2379.8|2376.8|276
1686721200000|2023-06-14 05:40:00|2384.6|2381.6|2385.8|2382.8|2387|2384.1|2384.4|2381.4|315
1686721500000|2023-06-14 05:45:00|2385.9|2382.9|2385.5|2382.5|2386.7|2383.7|2384.8|2381.8|205
1686721800000|2023-06-14 05:50:00|2385.6|2382.6|2381.4|2378.4|2385.6|2382.6|2381.1|2378.1|259
1686722100000|2023-06-14 05:55:00|2381.3|2378.3|2381.6|2378.6|2382.4|2379.4|2380.6|2377.6|285
1686722400000|2023-06-14 06:00:00|2381.4|2378.4|2381.9|2378.9|2382.9|2379.9|2379.9|2376.9|335
1686722700000|2023-06-14 06:05:00|2381.8|2378.8|2383.9|2380.9|2384|2381|2380.7|2377.7|318
1686723000000|2023-06-14 06:10:00|2383.8|2380.8|2384|2381|2386.7|2383.7|2383.8|2380.8|246
1686723300000|2023-06-14 06:15:00|2383.9|2380.9|2383.7|2380.7|2384.2|2381.2|2382.1|2379.1|298
1686723600000|2023-06-14 06:20:00|2383.6|2380.6|2384.1|2381.1|2385.3|2382.3|2383.2|2380.2|263
1686723900000|2023-06-14 06:25:00|2384|2381|2383.4|2380.4|2384.3|2381.3|2382.2|2379.2|249
1686724200000|2023-06-14 06:30:00|2383.7|2380.7|2381.3|2378.3|2383.9|2381.4|2381.1|2378.1|241
1686724500000|2023-06-14 06:35:00|2381.2|2378.2|2379.8|2376.8|2382|2379|2379.5|2376.5|234
1686724800000|2023-06-14 06:40:00|2379.9|2376.9|2379.5|2377.5|2381.2|2378.2|2378.5|2375.9|321
1686725100000|2023-06-14 06:45:00|2380.2|2377.2|2379.9|2376.9|2380.4|2377.5|2377.1|2374.7|283
1686725400000|2023-06-14 06:50:00|2379.8|2376.8|2380.9|2377.9|2381.2|2378.3|2378.8|2375.8|272
1686725700000|2023-06-14 06:55:00|2381|2378|2378.9|2375.9|2381|2378|2378.4|2375.6|284
1686726000000|2023-06-14 07:00:00|2378.8|2375.8|2378.4|2376.4|2380.8|2378.3|2378.4|2375.8|203
1686726300000|2023-06-14 07:05:00|2378.3|2376.3|2377|2375|2379.4|2376.9|2375.7|2373.2|223
1686726600000|2023-06-14 07:10:00|2377.1|2375.1|2378.4|2376.4|2378.5|2376.5|2376.4|2373.9|292
1686726900000|2023-06-14 07:15:00|2378.3|2376.3|2378.9|2376.9|2379|2377|2377.4|2375.4|190
1686727200000|2023-06-14 07:20:00|2378.7|2376.7|2382.7|2380.7|2382.8|2380.8|2378.6|2376|253
1686727500000|2023-06-14 07:25:00|2382.9|2380.9|2386.1|2384.1|2387.7|2385.3|2382.5|2380.5|306
1686727800000|2023-06-14 07:30:00|2386.2|2384.2|2388|2386|2388.3|2386.3|2385.4|2383.1|199
1686728100000|2023-06-14 07:35:00|2388.1|2386.1|2389.8|2386.8|2390.4|2387.9|2388|2385.7|315
1686728400000|2023-06-14 07:40:00|2389.9|2386.9|2389.6|2386.6|2390.3|2387.8|2387.3|2385.1|249
1686728700000|2023-06-14 07:45:00|2389.7|2386.7|2390|2388|2390.6|2388.1|2388.5|2385.9|237
1686729000000|2023-06-14 07:50:00|2389.9|2387.9|2389.4|2387.4|2391.3|2389.3|2389.4|2386.8|181
1686729300000|2023-06-14 07:55:00|2389.5|2387.5|2389.1|2386.1|2391.3|2389.3|2388.6|2386.1|199
1686729600000|2023-06-14 08:00:00|2389.2|2386.2|2390.4|2388.4|2391.4|2389.2|2389.1|2386.1|296
1686729900000|2023-06-14 08:05:00|2390.2|2388.2|2390.4|2388.4|2391.7|2389.6|2389.8|2387.5|238
1686730200000|2023-06-14 08:10:00|2390.5|2388.5|2390.5|2388.5|2391.4|2389.4|2390.3|2387.9|192
1686730500000|2023-06-14 08:15:00|2390.7|2388.7|2388.7|2386.7|2391.5|2389.2|2388.5|2386.5|154
1686730800000|2023-06-14 08:20:00|2388.8|2386.8|2387.2|2385.2|2390.6|2388.3|2386.5|2384.1|345
1686731100000|2023-06-14 08:25:00|2387.5|2385.5|2393.5|2391.5|2394.2|2391.9|2387|2384.7|330
1686731400000|2023-06-14 08:30:00|2393.6|2391.6|2393.2|2391.2|2393.6|2391.6|2392.1|2390|250
1686731700000|2023-06-14 08:35:00|2392.6|2390.6|2393.1|2391.1|2393.1|2391.1|2391|2389|178
1686732000000|2023-06-14 08:40:00|2393.2|2391.2|2390.2|2388.2|2394|2391.6|2389.5|2387.2|359
1686732300000|2023-06-14 08:45:00|2390.5|2388.5|2392.1|2390.1|2392.3|2390.2|2389.8|2387.2|216
1686732600000|2023-06-14 08:50:00|2392.2|2390.2|2392.9|2390.9|2393.7|2391.5|2391.2|2389.2|121
1686732900000|2023-06-14 08:55:00|2392.8|2390.8|2391.7|2389.7|2393.9|2391.9|2391.6|2389.6|135
1686733200000|2023-06-14 09:00:00|2391.8|2389.8|2393.6|2391.6|2394.5|2392.5|2391.7|2389.7|235
1686733500000|2023-06-14 09:05:00|2393.8|2391.8|2393.7|2390.7|2394|2391.8|2391.9|2389.4|212
1686733800000|2023-06-14 09:10:00|2393.1|2391.1|2393|2391|2394.1|2392|2391.9|2389.4|302
1686734100000|2023-06-14 09:15:00|2392.9|2390.9|2394.1|2392.1|2394.4|2392.4|2392.6|2390.6|165
1686734400000|2023-06-14 09:20:00|2393.9|2391.9|2391.8|2389.8|2394|2392|2390.8|2388.7|238
1686734700000|2023-06-14 09:25:00|2391.5|2389.5|2393|2391|2393.7|2391.7|2391.1|2388.5|342
1686735000000|2023-06-14 09:30:00|2392.9|2390.9|2393.7|2391.7|2394.5|2392.5|2392.8|2390.8|234
1686735300000|2023-06-14 09:35:00|2393.8|2391.8|2393.3|2391.3|2394.4|2392|2393|2390.6|258
1686735600000|2023-06-14 09:40:00|2393.4|2391.4|2393.2|2391.2|2394.3|2392.3|2393|2391|136
1686735900000|2023-06-14 09:45:00|2393.3|2391.3|2392.4|2390.4|2393.8|2391.8|2392.2|2390.2|117
1686736200000|2023-06-14 09:50:00|2392.3|2390.3|2391.9|2389.9|2393.3|2391.3|2391.4|2389.4|155
1686736500000|2023-06-14 09:55:00|2391.7|2389.7|2388.8|2386.8|2392.7|2390.7|2388.6|2386|295
1686736800000|2023-06-14 10:00:00|2389|2387|2386.8|2384.8|2389|2387|2386.6|2384.5|191
1686737100000|2023-06-14 10:05:00|2386.9|2384.9|2388.8|2386.8|2389|2387|2386.8|2384.8|200
1686737400000|2023-06-14 10:10:00|2388.9|2386.9|2388|2386|2389|2387|2387.7|2385.7|145
1686737700000|2023-06-14 10:15:00|2387.8|2385.8|2388.5|2386.5|2388.6|2386.6|2386.4|2384.4|183
1686738000000|2023-06-14 10:20:00|2388.4|2386.4|2388.6|2386.6|2389.9|2387.9|2388.1|2385.8|193
1686738300000|2023-06-14 10:25:00|2388.5|2386.5|2387.8|2385.8|2389.8|2387.8|2387.6|2385.6|202
1686738600000|2023-06-14 10:30:00|2387.9|2385.9|2386.4|2384.4|2388.2|2385.9|2386.4|2384.4|182
1686738900000|2023-06-14 10:35:00|2386.3|2384.3|2386.6|2384.6|2387.3|2385|2385.6|2383.6|186
1686739200000|2023-06-14 10:40:00|2386.7|2384.7|2386.1|2384.1|2387.3|2385.3|2385.9|2383.9|143
1686739500000|2023-06-14 10:45:00|2386.2|2384.2|2385.7|2383.7|2386.4|2384.4|2385.6|2383.6|82
1686739800000|2023-06-14 10:50:00|2385.6|2383.6|2386.2|2383.2|2386.5|2384.4|2384.8|2382.8|182
1686740100000|2023-06-14 10:55:00|2386.3|2383.3|2384.9|2381.9|2387.1|2384.7|2384.1|2381.5|189
1686740400000|2023-06-14 11:00:00|2384.2|2382.2|2383.9|2380.9|2385.7|2383.1|2382.5|2379.9|276
1686740700000|2023-06-14 11:05:00|2384|2381|2381.7|2379.7|2385.4|2383.4|2381.7|2379.2|269
1686741000000|2023-06-14 11:10:00|2381.9|2379.9|2382.8|2380.8|2384.6|2382.1|2381.9|2379.5|142
1686741300000|2023-06-14 11:15:00|2382.9|2380.9|2382.1|2380.1|2383.2|2381.2|2381.8|2379.8|161
1686741600000|2023-06-14 11:20:00|2382.4|2380.4|2383.2|2381.2|2384.6|2382.6|2382.3|2380.3|222
1686741900000|2023-06-14 11:25:00|2383.1|2381.1|2381.9|2379.9|2383.7|2381.7|2381.4|2379.4|218
1686742200000|2023-06-14 11:30:00|2382|2380|2384.1|2382.1|2384.6|2382.6|2381.4|2379.4|254
1686742500000|2023-06-14 11:35:00|2383.9|2381.9|2382|2380|2383.9|2381.9|2381|2379|179
1686742800000|2023-06-14 11:40:00|2382.1|2380.1|2381.7|2379.7|2382.8|2380.8|2381.5|2379.5|153
1686743100000|2023-06-14 11:45:00|2381.6|2379.6|2383.2|2381.2|2383.6|2381.6|2381|2379|250
1686743400000|2023-06-14 11:50:00|2383.3|2381.3|2382.9|2380.9|2383.9|2381.7|2382|2379.6|218
1686743700000|2023-06-14 11:55:00|2382.7|2380.7|2383.6|2381.6|2385.3|2383.3|2382.7|2380.7|244
1686744000000|2023-06-14 12:00:00|2383.5|2381.5|2385.8|2382.8|2387.8|2385.6|2383.4|2381.3|339
1686744300000|2023-06-14 12:05:00|2385.2|2383.2|2386.1|2384.1|2387.4|2385.4|2385.2|2383.2|272
1686744600000|2023-06-14 12:10:00|2386.2|2384.2|2386|2384|2386.7|2384.7|2384.6|2382.4|276
1686744900000|2023-06-14 12:15:00|2385.7|2383.7|2385.3|2383.3|2387.7|2385.4|2385.2|2382.9|301
1686745200000|2023-06-14 12:20:00|2385|2383|2386.3|2384.3|2388.7|2386.2|2384.9|2382.9|391
1686745500000|2023-06-14 12:25:00|2386.6|2384.6|2387.8|2384.8|2389.2|2386.4|2384.1|2382.1|451
1686745800000|2023-06-14 12:30:00|2382.7|2373.7|2392|2390|2396.9|2392.5|2381.1|2372.1|1029
1686746100000|2023-06-14 12:35:00|2391.7|2389.7|2387.9|2385.9|2393.4|2391.1|2387.7|2385.3|719
1686746400000|2023-06-14 12:40:00|2387.8|2385.8|2398.1|2396.1|2399.1|2396.7|2387.7|2385.7|716
1686746700000|2023-06-14 12:45:00|2398.2|2396.2|2392|2390|2400.9|2398.7|2388.8|2386.6|752
1686747000000|2023-06-14 12:50:00|2392.1|2390.1|2391.4|2388.4|2392.6|2390.6|2390.2|2387.9|503
1686747300000|2023-06-14 12:55:00|2391.5|2388.5|2389.9|2387.9|2395|2392.4|2389.9|2387.3|522
1686747600000|2023-06-14 13:00:00|2389.8|2387.8|2391.3|2388.3|2394.1|2391.6|2389.5|2387|730
1686747900000|2023-06-14 13:05:00|2390.9|2388.9|2392.8|2390.8|2393.9|2391.4|2387.4|2385.2|720
1686748200000|2023-06-14 13:10:00|2392.9|2390.9|2394.4|2392.4|2395.6|2393.2|2391.8|2389.2|509
1686748500000|2023-06-14 13:15:00|2394.6|2392.6|2392.6|2390.6|2394.6|2392.6|2390.8|2388.6|521
1686748800000|2023-06-14 13:20:00|2392.4|2390.4|2396.7|2394.7|2396.8|2394.8|2391.7|2389.5|467
1686749100000|2023-06-14 13:25:00|2396.8|2394.8|2394.4|2392.4|2398|2395.5|2392.2|2390.2|463
1686749400000|2023-06-14 13:30:00|2394.3|2392.3|2404.3|2402.3|2404.4|2402.4|2393.8|2391.8|879
1686749700000|2023-06-14 13:35:00|2404.2|2402.2|2404.3|2402.3|2406.6|2404.5|2400.8|2398.7|829
1686750000000|2023-06-14 13:40:00|2404.8|2401.8|2402.3|2400.3|2405.6|2403.5|2402.1|2400.1|675
1686750300000|2023-06-14 13:45:00|2402.4|2400.4|2402|2400|2403.5|2401.5|2396|2393.4|761
1686750600000|2023-06-14 13:50:00|2402.1|2400.1|2403|2401|2405.4|2403.2|2401.1|2398.8|570
1686750900000|2023-06-14 13:55:00|2402.8|2400.8|2400.8|2398.8|2403.9|2401.9|2400.1|2398.1|525
1686751200000|2023-06-14 14:00:00|2400.9|2398.9|2396.8|2394.8|2401.4|2399.1|2395|2393|596
1686751500000|2023-06-14 14:05:00|2396.7|2394.7|2398.1|2396.1|2400.9|2398.8|2395.9|2393.9|642
1686751800000|2023-06-14 14:10:00|2398.2|2396.2|2404.2|2402.2|2404.4|2402.4|2398.1|2395.9|584
1686752100000|2023-06-14 14:15:00|2404.1|2402.1|2404|2402|2406.1|2404.1|2403.9|2401.5|519
1686752400000|2023-06-14 14:20:00|2404.1|2402.1|2405.5|2403.5|2405.9|2403.9|2402|2400|578
1686752700000|2023-06-14 14:25:00|2405.6|2403.6|2403.3|2401.3|2406|2404|2402.2|2399.7|483
1686753000000|2023-06-14 14:30:00|2403.2|2401.2|2402.4|2400.4|2403.9|2401.9|2401.2|2398.9|471
1686753300000|2023-06-14 14:35:00|2402.5|2400.5|2400.4|2398.4|2402.5|2400.5|2396.1|2394.1|399
1686753600000|2023-06-14 14:40:00|2401|2398|2401.8|2399.8|2403|2401|2399.8|2397.8|401
1686753900000|2023-06-14 14:45:00|2401.9|2399.9|2400.3|2398.3|2402.8|2400.8|2400.2|2398|349
1686754200000|2023-06-14 14:50:00|2400.4|2398.4|2401.2|2399.2|2402.6|2400.2|2399.2|2397.2|335
1686754500000|2023-06-14 14:55:00|2401.3|2399.3|2405.3|2402.3|2405.4|2402.6|2400.3|2398|310
1686754800000|2023-06-14 15:00:00|2405|2402|2403.6|2401.6|2406.4|2403.8|2403.5|2401.2|369
1686755100000|2023-06-14 15:05:00|2403.7|2401.7|2407.2|2405.2|2407.4|2405.4|2403.3|2401.1|333
1686755400000|2023-06-14 15:10:00|2407.3|2405.3|2406.8|2404.8|2407.9|2405.9|2405.2|2403.2|351
1686755700000|2023-06-14 15:15:00|2406.9|2404.9|2408.5|2406.5|2409.6|2407|2406.6|2404.6|394
1686756000000|2023-06-14 15:20:00|2408.6|2406.6|2407.4|2405.4|2409|2406.8|2406.7|2404.5|398
1686756300000|2023-06-14 15:25:00|2407.5|2405.5|2407.2|2405.2|2407.8|2405.8|2406.4|2404.1|301
1686756600000|2023-06-14 15:30:00|2407.5|2405.5|2406.9|2403.9|2409.4|2407|2406.7|2403.7|399
1686756900000|2023-06-14 15:35:00|2406.8|2403.8|2404|2402|2407.3|2404.5|2403.3|2401.3|364
1686757200000|2023-06-14 15:40:00|2403.9|2401.9|2403.7|2401.7|2405.6|2403.6|2403.2|2400.8|366
1686757500000|2023-06-14 15:45:00|2403.6|2401.6|2402.2|2400.2|2404.6|2402.4|2402.1|2400.1|275
1686757800000|2023-06-14 15:50:00|2402.3|2400.3|2402.8|2400.8|2403.1|2400.8|2401.2|2398.7|236
1686758100000|2023-06-14 15:55:00|2402.7|2400.7|2402.9|2399.9|2403.1|2400.9|2401.3|2398.6|189
1686758400000|2023-06-14 16:00:00|2403|2400|2403.3|2401.3|2404|2401.6|2402.3|2399.9|204
1686758700000|2023-06-14 16:05:00|2403.2|2401.2|2406.3|2404.3|2407.2|2404.9|2402.5|2400.1|334
1686759000000|2023-06-14 16:10:00|2406.4|2404.4|2407.4|2405.4|2408|2405.5|2405.8|2403.3|245
1686759300000|2023-06-14 16:15:00|2407.3|2405.3|2405.9|2403.9|2408|2405.6|2405.4|2403.3|327
1686759600000|2023-06-14 16:20:00|2406|2404|2404.9|2402.9|2406.7|2404.4|2404.6|2402.1|280
1686759900000|2023-06-14 16:25:00|2404.8|2402.8|2405.4|2403.4|2406.9|2404.4|2404.6|2402.3|250
1686760200000|2023-06-14 16:30:00|2405.5|2403.5|2407.1|2404.1|2407.7|2405.2|2404.7|2402.7|252
1686760500000|2023-06-14 16:35:00|2406.5|2404.5|2404.9|2401.9|2406.9|2404.6|2403.8|2401.6|218
1686760800000|2023-06-14 16:40:00|2404.8|2401.8|2403.8|2401.8|2405|2403|2403|2400.7|206
1686761100000|2023-06-14 16:45:00|2403.7|2401.7|2404.5|2402.5|2405.9|2403.4|2403.2|2400.7|226
1686761400000|2023-06-14 16:50:00|2404.6|2402.6|2403.9|2401.9|2405.1|2402.6|2403.4|2401|214
1686761700000|2023-06-14 16:55:00|2403.8|2401.8|2403.1|2400.1|2404.4|2401.9|2403|2400|149
1686762000000|2023-06-14 17:00:00|2403|2400|2401.9|2398.9|2403.7|2401.1|2401.4|2398.8|266
1686762300000|2023-06-14 17:05:00|2402|2399|2403.4|2401.4|2404.7|2401.8|2401.9|2398.9|211
1686762600000|2023-06-14 17:10:00|2403.3|2401.3|2403.9|2400.9|2405|2402.2|2403.1|2400.5|183
1686762900000|2023-06-14 17:15:00|2403.2|2401.2|2403.8|2400.8|2404.1|2401.5|2402.2|2399.7|226
1686763200000|2023-06-14 17:20:00|2404|2401|2403.3|2401.3|2404.5|2401.9|2402.7|2400.3|321
1686763500000|2023-06-14 17:25:00|2403.5|2401.5|2404.2|2401.2|2404.3|2401.7|2402.3|2399.9|239
1686763800000|2023-06-14 17:30:00|2404|2401|2404.1|2401.1|2404.8|2401.9|2402.1|2399.5|318
1686764100000|2023-06-14 17:35:00|2404|2401|2404|2401|2404.7|2402.2|2403.3|2400.8|243
1686764400000|2023-06-14 17:40:00|2404.1|2401.1|2403.1|2400.1|2404.5|2401.9|2402.9|2400|186
1686764700000|2023-06-14 17:45:00|2403|2400|2402.2|2399.2|2403.3|2400.6|2401.6|2398.9|194
1686765000000|2023-06-14 17:50:00|2401.9|2398.9|2403|2400|2403|2400|2401.1|2398.5|174
1686765300000|2023-06-14 17:55:00|2403.1|2400.1|2403.5|2399.5|2407|2400.7|2401.9|2397.3|309
1686765600000|2023-06-14 18:00:00|2403.6|2399.4|2396|2393|2404.2|2399.5|2390.4|2383.3|1839
1686765900000|2023-06-14 18:05:00|2395.7|2392.7|2393.7|2390.7|2395.9|2392.9|2387.4|2384.4|1571
1686766200000|2023-06-14 18:10:00|2393.9|2390.9|2394.3|2391.3|2397.7|2394.7|2387.9|2384.9|1392
1686766500000|2023-06-14 18:15:00|2395.2|2392.2|2394.4|2391.4|2399.7|2396.7|2390.9|2387.9|1382
1686766800000|2023-06-14 18:20:00|2394.6|2391.6|2392.2|2389.2|2396.2|2393.3|2389.4|2386.7|849
1686767100000|2023-06-14 18:25:00|2392.1|2389.1|2391.1|2388.1|2393.1|2390.1|2388.7|2385.7|788
1686767400000|2023-06-14 18:30:00|2391.2|2388.2|2390.7|2387.7|2396|2393.1|2388.2|2385.2|1006
1686767700000|2023-06-14 18:35:00|2390.5|2387.5|2396.5|2393.5|2401.4|2398.4|2390.3|2387.3|1188
1686768000000|2023-06-14 18:40:00|2396.8|2393.8|2400.2|2397.2|2401.7|2398.7|2394.9|2392.1|1178
1686768300000|2023-06-14 18:45:00|2400.5|2397.5|2406.2|2403.2|2406.5|2403.5|2396.8|2393.8|949
1686768600000|2023-06-14 18:50:00|2406.3|2403.3|2406.2|2403.2|2409.4|2406.4|2401|2398.1|965
1686768900000|2023-06-14 18:55:00|2406|2403|2401.9|2398.9|2406.7|2403.9|2398|2395|943
1686769200000|2023-06-14 19:00:00|2402.1|2399.1|2400.2|2397.2|2404.1|2401.1|2399.6|2396.6|694
1686769500000|2023-06-14 19:05:00|2399.8|2396.8|2402.7|2399.7|2404|2401|2398.7|2395.7|673
1686769800000|2023-06-14 19:10:00|2403.1|2400.1|2398.7|2395.7|2403.5|2401|2398.7|2395.7|568
1686770100000|2023-06-14 19:15:00|2398.8|2395.8|2396|2394|2399.8|2396.8|2394.5|2391.9|722
1686770400000|2023-06-14 19:20:00|2396.1|2393.1|2396.8|2394.8|2398.7|2396|2393.8|2391.3|576
1686770700000|2023-06-14 19:25:00|2396.9|2394.9|2394|2392|2398.8|2396.8|2393.4|2391|511
1686771000000|2023-06-14 19:30:00|2394.1|2392.1|2396.8|2393.8|2397.3|2394.8|2392.3|2390|526
1686771300000|2023-06-14 19:35:00|2396.4|2394.4|2395.3|2393.3|2397.3|2395|2394.5|2392|361
1686771600000|2023-06-14 19:40:00|2396|2393|2395.6|2393.6|2396.2|2393.7|2393.7|2391.2|390
1686771900000|2023-06-14 19:45:00|2395.3|2393.3|2396.8|2394.8|2397.2|2394.8|2394.1|2391.7|383
1686772200000|2023-06-14 19:50:00|2396.7|2394.7|2397.3|2395.3|2399|2396.5|2396|2393.6|360
1686772500000|2023-06-14 19:55:00|2397.2|2395.2|2393.3|2391.3|2397.9|2395.9|2393.3|2391.2|287
1686772800000|2023-06-14 20:00:00|2393.4|2391.4|2396|2393|2396.9|2394.1|2393.4|2390.8|263
1686773100000|2023-06-14 20:05:00|2395.6|2393.6|2397.1|2394.1|2397.6|2394.8|2395.3|2392.9|161
1686773400000|2023-06-14 20:10:00|2397.2|2394.2|2396.7|2393.7|2397.9|2395.3|2395.9|2393.5|117
1686773700000|2023-06-14 20:15:00|2396.6|2393.6|2394.9|2391.9|2396.6|2394.1|2394.1|2391.9|112
1686774000000|2023-06-14 20:20:00|2394.8|2391.8|2394|2392|2395.6|2393.2|2393.9|2391|109
1686774300000|2023-06-14 20:25:00|2393.7|2391.7|2393.8|2391.8|2394.6|2392.2|2393.1|2390.7|122
1686774600000|2023-06-14 20:30:00|2393.9|2391.9|2394|2391|2394.6|2392.1|2393.2|2390.6|115
1686774900000|2023-06-14 20:35:00|2393.6|2391.6|2393.5|2391.5|2394.3|2391.7|2392.8|2389.8|178
1686775200000|2023-06-14 20:40:00|2394.3|2391.3|2393|2390|2394.5|2392|2392.4|2389.4|166
1686775500000|2023-06-14 20:45:00|2393.2|2390.2|2393.6|2390.6|2394.1|2391.1|2392.6|2389.6|142
1686775800000|2023-06-14 20:50:00|2393.4|2390.4|2392.9|2389.9|2394.3|2391.3|2391.8|2388.8|144
1686776100000|2023-06-14 20:55:00|2393|2390|2394.9|2391.9|2394.9|2391.9|2391.2|2388.2|112
1686780000000|2023-06-14 22:00:00|2393.7|2390.7|2394.2|2391.2|2397.3|2391.5|2392.6|2387.9|132
1686780300000|2023-06-14 22:05:00|2394.3|2391.3|2393.3|2390.3|2394.6|2391.6|2393.2|2390.2|94
1686780600000|2023-06-14 22:10:00|2393.1|2390.1|2393.5|2390.5|2394.6|2391.6|2393.1|2390.1|108
1686780900000|2023-06-14 22:15:00|2393.6|2390.6|2392.9|2390.9|2394.3|2391.3|2392.8|2390.3|95
1686781200000|2023-06-14 22:20:00|2393|2391|2393.7|2390.7|2394.2|2391.5|2393|2390.5|83
1686781500000|2023-06-14 22:25:00|2393.8|2390.8|2393.8|2390.8|2394.2|2391.3|2393.1|2390.6|48
1686781800000|2023-06-14 22:30:00|2393.7|2390.7|2393.6|2390.6|2394|2391.4|2392.2|2389.4|106
1686782100000|2023-06-14 22:35:00|2393.7|2390.7|2394.9|2391.9|2395.1|2392.5|2393|2390|107
1686782400000|2023-06-14 22:40:00|2394.8|2391.8|2393.8|2390.8|2395|2392.5|2393.1|2390.8|69
1686782700000|2023-06-14 22:45:00|2393.7|2390.7|2393|2391|2394|2391.5|2392.7|2390.3|84
1686783000000|2023-06-14 22:50:00|2392.9|2390.9|2393.5|2391.5|2394.3|2392|2392.8|2390.4|83
1686783300000|2023-06-14 22:55:00|2393.4|2391.4|2393.8|2390.8|2394.3|2391.8|2393.3|2390.5|68
1686783600000|2023-06-14 23:00:00|2393.7|2390.7|2393.6|2390.6|2394.1|2391.2|2391.9|2389.9|108
1686783900000|2023-06-14 23:05:00|2393.7|2390.7|2392.9|2389.9|2393.8|2391.2|2392.2|2389.5|92
1686784200000|2023-06-14 23:10:00|2392.8|2389.8|2392|2389|2393.2|2390.6|2391.4|2389|74
1686784500000|2023-06-14 23:15:00|2391.9|2388.9|2391.5|2389.5|2392.6|2390|2391.4|2388.8|70
1686784800000|2023-06-14 23:20:00|2391.9|2388.9|2391|2389|2392.7|2390.1|2391|2388.3|102
1686785100000|2023-06-14 23:25:00|2390.9|2388.9|2391.5|2388.5|2392.1|2389.5|2390.4|2387.8|103
1686785400000|2023-06-14 23:30:00|2391.6|2388.6|2391.4|2389.4|2392.5|2390|2390.9|2388.5|93
1686785700000|2023-06-14 23:35:00|2391.5|2389.5|2391.1|2388.1|2391.9|2389.5|2390.4|2388|66
1686786000000|2023-06-14 23:40:00|2390.5|2388.5|2391|2389|2391.8|2389|2390.2|2387.8|61
1686786300000|2023-06-14 23:45:00|2390.9|2388.9|2391.9|2389.9|2392.4|2390.3|2390.9|2388.7|93
1686786600000|2023-06-14 23:50:00|2391.8|2389.8|2392|2390|2392.8|2390.3|2391.7|2389.1|65
1686786900000|2023-06-14 23:55:00|2391.9|2389.9|2393.5|2391.5|2394.1|2391.8|2391.8|2389.5|97
1686787200000|2023-06-15 00:00:00|2393.4|2391.4|2393.4|2390.4|2394.1|2391.5|2392.3|2390|168
1686787500000|2023-06-15 00:05:00|2393.3|2390.3|2394.6|2391.6|2394.9|2392.3|2392.9|2390.3|159
1686787800000|2023-06-15 00:10:00|2395|2392|2393.6|2390.6|2395|2392.7|2392.5|2389.9|151
1686788100000|2023-06-15 00:15:00|2393.5|2390.5|2391.7|2388.7|2393.5|2391|2390.9|2388.6|162
1686788400000|2023-06-15 00:20:00|2391.6|2388.6|2389.8|2386.8|2391.8|2389.1|2389.4|2386.6|159
1686788700000|2023-06-15 00:25:00|2389.5|2387.5|2390.1|2388.1|2391.3|2388.3|2389.1|2386.4|122
1686789000000|2023-06-15 00:30:00|2390|2388|2388.5|2385.5|2390.9|2388.3|2387.4|2384.9|134
1686789300000|2023-06-15 00:35:00|2388.4|2385.4|2388|2385|2388.6|2386.1|2387.4|2384.8|132
1686789600000|2023-06-15 00:40:00|2387.9|2384.9|2387.1|2385.1|2388.2|2385.2|2385.9|2383.4|295
1686789900000|2023-06-15 00:45:00|2387|2385|2384|2382|2387.2|2385.1|2383.8|2381.4|180
1686790200000|2023-06-15 00:50:00|2384.1|2382.1|2384.1|2381.1|2385.8|2382.8|2380.3|2377.3|365
1686790500000|2023-06-15 00:55:00|2384.3|2381.3|2385.9|2382.9|2386.2|2383.3|2382.9|2380.4|271
1686790800000|2023-06-15 01:00:00|2385.8|2382.8|2371.6|2368.6|2386|2383|2369.5|2366.5|778
1686791100000|2023-06-15 01:05:00|2371.5|2368.5|2366.3|2363.3|2372.4|2370|2366.2|2363.2|792
1686791400000|2023-06-15 01:10:00|2366.5|2363.5|2356.6|2353.6|2368|2365.1|2356|2353|791
1686791700000|2023-06-15 01:15:00|2356.5|2353.5|2360.6|2357.6|2361.1|2358.1|2356.3|2353.4|526
1686792000000|2023-06-15 01:20:00|2360.5|2357.5|2359.1|2356.1|2362.2|2359.4|2357.9|2354.9|481
1686792300000|2023-06-15 01:25:00|2359|2356|2356|2353|2359.6|2356.6|2355.9|2352.9|355
1686792600000|2023-06-15 01:30:00|2355.6|2352.6|2352|2349|2357.8|2355.3|2350.9|2348.3|587
1686792900000|2023-06-15 01:35:00|2352.1|2349.1|2351.7|2348.7|2354.7|2351.7|2351.4|2348.4|474
1686793200000|2023-06-15 01:40:00|2351.6|2348.6|2351|2348|2353.7|2351.1|2350.7|2348|436
1686793500000|2023-06-15 01:45:00|2350.8|2347.8|2352.8|2349.8|2353.4|2350.4|2350|2347.3|407
1686793800000|2023-06-15 01:50:00|2352.6|2349.6|2353|2350|2355.5|2352.5|2351.7|2349.2|359
1686794100000|2023-06-15 01:55:00|2353.1|2350.1|2349.4|2346.4|2353.3|2350.3|2348.3|2345.6|380
1686794400000|2023-06-15 02:00:00|2349.3|2346.3|2350.9|2347.9|2351.8|2348.8|2348|2345|388
1686794700000|2023-06-15 02:05:00|2350.7|2347.7|2350.7|2347.7|2351.7|2349.2|2349.7|2347|334
1686795000000|2023-06-15 02:10:00|2350.6|2347.6|2348.7|2345.7|2350.7|2347.8|2347.7|2344.7|337
1686795300000|2023-06-15 02:15:00|2348.8|2345.8|2349.8|2346.8|2350.5|2347.5|2348.3|2345.3|218
1686795600000|2023-06-15 02:20:00|2349.9|2346.9|2349.1|2346.1|2350.4|2347.4|2348.1|2345.1|246
1686795900000|2023-06-15 02:25:00|2349|2346|2346.8|2343.8|2349.5|2346.9|2346.7|2343.7|222
1686796200000|2023-06-15 02:30:00|2346.9|2343.9|2344|2341|2347.1|2344.2|2343|2340|390
1686796500000|2023-06-15 02:35:00|2343.7|2340.7|2347.7|2344.7|2348.1|2345.1|2343.5|2340.5|242
1686796800000|2023-06-15 02:40:00|2347.6|2344.6|2346.5|2343.5|2347.6|2344.6|2345.3|2342.3|295
1686797100000|2023-06-15 02:45:00|2346.7|2343.7|2349|2346|2349.6|2347|2346.4|2343.4|257
1686797400000|2023-06-15 02:50:00|2348.4|2346.4|2348.9|2345.9|2349.6|2347.1|2348|2345.4|201
1686797700000|2023-06-15 02:55:00|2349|2346|2348.6|2346.6|2350.6|2348.1|2348.1|2345.6|210
1686798000000|2023-06-15 03:00:00|2348.5|2346.5|2347.8|2344.8|2349.3|2346.7|2347.1|2344.6|205
1686798300000|2023-06-15 03:05:00|2347.2|2345.2|2348.1|2345.1|2348.9|2346.1|2347.1|2344.4|229
1686798600000|2023-06-15 03:10:00|2348|2345|2348.6|2345.6|2349|2346.1|2347.6|2344.7|181
1686798900000|2023-06-15 03:15:00|2348.5|2345.5|2346.5|2343.5|2349|2346.1|2345.9|2343.2|181
1686799200000|2023-06-15 03:20:00|2346.4|2343.4|2347.6|2344.6|2348.2|2345.2|2346|2343|236
1686799500000|2023-06-15 03:25:00|2347.5|2344.5|2347.7|2344.7|2348.5|2345.5|2346.5|2343.5|213
1686799800000|2023-06-15 03:30:00|2347.9|2344.9|2350.6|2347.6|2350.9|2347.9|2347.5|2344.5|201
1686800100000|2023-06-15 03:35:00|2350.7|2347.7|2351.2|2348.2|2351.8|2348.8|2350.1|2347.1|145
1686800400000|2023-06-15 03:40:00|2351.1|2348.1|2351.3|2348.3|2351.7|2348.7|2349.9|2346.9|113
1686800700000|2023-06-15 03:45:00|2351.2|2348.2|2348.6|2345.6|2351.3|2348.3|2348.3|2345.3|134
1686801000000|2023-06-15 03:50:00|2348.7|2345.7|2349.3|2346.3|2349.7|2346.7|2348.6|2345.6|111
1686801300000|2023-06-15 03:55:00|2349.4|2346.4|2348.2|2345.2|2349.4|2346.4|2346.9|2343.9|142
1686801600000|2023-06-15 04:00:00|2348.1|2345.1|2345.9|2342.9|2348.3|2345.3|2343.3|2340.8|202
1686801900000|2023-06-15 04:05:00|2345.5|2342.5|2345|2342|2346|2343|2343.7|2340.7|235
1686802200000|2023-06-15 04:10:00|2345.2|2342.2|2345.4|2342.4|2345.6|2342.6|2344.2|2341.2|161
1686802500000|2023-06-15 04:15:00|2345.2|2342.2|2346.6|2343.6|2348.4|2345.4|2345.1|2342.1|182
1686802800000|2023-06-15 04:20:00|2346.5|2343.5|2347.2|2344.2|2347.6|2344.6|2346|2343|114
1686803100000|2023-06-15 04:25:00|2347.1|2344.1|2347.2|2344.2|2347.7|2344.7|2346.6|2343.6|108
1686803400000|2023-06-15 04:30:00|2347.3|2344.3|2348.7|2345.7|2348.7|2345.7|2347.2|2344.2|115
1686803700000|2023-06-15 04:35:00|2348.6|2345.6|2348.8|2345.8|2349.4|2346.4|2348.2|2345.2|115
1686804000000|2023-06-15 04:40:00|2348.7|2345.7|2347.3|2344.3|2348.7|2345.7|2346.9|2343.9|114
1686804300000|2023-06-15 04:45:00|2347.2|2344.2|2346.9|2343.9|2348|2345|2346.7|2343.9|108
1686804600000|2023-06-15 04:50:00|2347|2344|2347.3|2344.3|2347.9|2345|2346.6|2343.6|168
1686804900000|2023-06-15 04:55:00|2347.2|2344.2|2347.6|2344.6|2348.1|2345.4|2345.8|2343.2|150
1686805200000|2023-06-15 05:00:00|2347.5|2344.5|2344|2341|2347.5|2344.5|2343.8|2340.8|252
1686805500000|2023-06-15 05:05:00|2343.9|2340.9|2342.9|2339.9|2344.9|2341.9|2342.4|2339.5|296
1686805800000|2023-06-15 05:10:00|2343|2340|2344.5|2341.5|2345.3|2342.3|2342.5|2339.6|325
1686806100000|2023-06-15 05:15:00|2344.4|2341.4|2348.8|2345.8|2348.9|2346.2|2344.4|2341.4|336
1686806400000|2023-06-15 05:20:00|2348.7|2345.7|2349|2346|2350.5|2347.9|2348.1|2345.1|304
1686806700000|2023-06-15 05:25:00|2349.1|2346.1|2353.2|2350.2|2354.2|2351.2|2348.5|2345.7|422
1686807000000|2023-06-15 05:30:00|2353.1|2350.1|2353.3|2350.3|2356.1|2353.1|2352|2349.5|630
1686807300000|2023-06-15 05:35:00|2353.4|2350.4|2353.3|2350.3|2354.6|2351.6|2351.2|2348.2|455
1686807600000|2023-06-15 05:40:00|2353.2|2350.2|2355|2352|2355.7|2352.7|2352.3|2349.9|354
1686807900000|2023-06-15 05:45:00|2354.9|2351.9|2354|2351|2355.8|2352.8|2352.9|2349.9|362
1686808200000|2023-06-15 05:50:00|2353.9|2350.9|2354.8|2351.8|2355.9|2352.9|2353.1|2350.1|313
1686808500000|2023-06-15 05:55:00|2354.7|2351.7|2354.6|2351.6|2357|2354.3|2354.3|2351.3|369
1686808800000|2023-06-15 06:00:00|2354.3|2351.3|2357.5|2354.5|2358.6|2355.6|2353|2350.3|540
1686809100000|2023-06-15 06:05:00|2357.3|2354.3|2357.9|2354.9|2358.6|2355.6|2355.4|2352.4|412
1686809400000|2023-06-15 06:10:00|2357.8|2354.8|2357.9|2354.9|2358.3|2355.3|2355.6|2352.6|369
1686809700000|2023-06-15 06:15:00|2357.7|2354.7|2353.3|2350.3|2357.9|2354.9|2353|2350.3|327
1686810000000|2023-06-15 06:20:00|2353.2|2350.2|2354.3|2351.3|2355.4|2352.4|2352.6|2349.6|304
1686810300000|2023-06-15 06:25:00|2354.2|2351.2|2351.2|2348.2|2356.2|2353.2|2350.8|2348.2|423
1686810600000|2023-06-15 06:30:00|2351.3|2348.3|2346.6|2343.6|2352|2349|2346.3|2343.3|417
1686810900000|2023-06-15 06:35:00|2346.7|2343.7|2345|2342|2347.7|2344.7|2344.8|2341.8|426
1686811200000|2023-06-15 06:40:00|2345.1|2342.1|2345.2|2342.2|2347.2|2344.2|2344.8|2341.8|349
1686811500000|2023-06-15 06:45:00|2345.5|2342.5|2343.9|2340.9|2345.5|2342.5|2343.2|2340.2|344
1686811800000|2023-06-15 06:50:00|2344|2341|2344.6|2341.6|2345|2342|2343.1|2340.1|349
1686812100000|2023-06-15 06:55:00|2344.7|2341.7|2344.6|2341.6|2344.9|2341.9|2342.9|2339.9|261
1686812400000|2023-06-15 07:00:00|2344.7|2341.7|2333.3|2330.3|2345.1|2342.1|2332.8|2329.8|625
1686812700000|2023-06-15 07:05:00|2333.5|2330.5|2328.6|2325.6|2333.6|2330.6|2325.3|2322.3|628
1686813000000|2023-06-15 07:10:00|2328.4|2325.4|2325.8|2323.8|2329|2326.8|2324.5|2322.1|548
1686813300000|2023-06-15 07:15:00|2325.9|2323.9|2331.1|2329.1|2332.9|2330.4|2325.7|2323.2|524
1686813600000|2023-06-15 07:20:00|2331.2|2329.2|2330.7|2328.7|2332.9|2330.7|2329.7|2327.4|347
1686813900000|2023-06-15 07:25:00|2331.2|2328.2|2331|2329|2332.6|2329.9|2329.2|2326.3|395
1686814200000|2023-06-15 07:30:00|2331.1|2329.1|2330.1|2327.1|2331.8|2329.1|2327.1|2324.6|338
1686814500000|2023-06-15 07:35:00|2330.2|2327.2|2329.6|2326.6|2330.8|2327.8|2328.8|2325.8|310
1686814800000|2023-06-15 07:40:00|2329.5|2326.5|2331.5|2328.5|2331.8|2329.4|2327.5|2325.5|349
1686815100000|2023-06-15 07:45:00|2331.4|2328.4|2332.6|2329.6|2333.3|2330.8|2329.9|2327.4|281
1686815400000|2023-06-15 07:50:00|2332.8|2329.8|2333|2330|2333.3|2330.3|2330.1|2327.4|367
1686815700000|2023-06-15 07:55:00|2332.9|2329.9|2334.9|2331.9|2335.9|2333.1|2331|2328.6|444
1686816000000|2023-06-15 08:00:00|2334.7|2331.7|2334.3|2331.3|2336.5|2334.3|2333.8|2330.8|354
1686816300000|2023-06-15 08:05:00|2334.2|2331.2|2335.2|2333.2|2337|2334.6|2334.2|2331.2|332
1686816600000|2023-06-15 08:10:00|2335.1|2333.1|2338.2|2336.2|2338.8|2336.2|2334.7|2332.7|228
1686816900000|2023-06-15 08:15:00|2338.3|2336.3|2334.6|2332.6|2338.4|2336.4|2333.9|2331.3|280
1686817200000|2023-06-15 08:20:00|2334.7|2332.7|2336.4|2333.4|2336.5|2333.6|2333.4|2330.4|323
1686817500000|2023-06-15 08:25:00|2336.6|2333.6|2336.7|2333.7|2336.9|2334|2334.1|2332|269
1686817800000|2023-06-15 08:30:00|2336.8|2333.8|2335.8|2333.8|2337.8|2335.8|2335.6|2333.6|218
1686818100000|2023-06-15 08:35:00|2335.7|2333.7|2335.1|2333.1|2336.3|2334.2|2334.8|2331.9|262
1686818400000|2023-06-15 08:40:00|2335|2333|2336.1|2333.1|2336.7|2334|2334.2|2332.2|190
1686818700000|2023-06-15 08:45:00|2336.2|2333.2|2338.5|2335.5|2338.8|2335.8|2335.5|2332.7|262
1686819000000|2023-06-15 08:50:00|2338.4|2335.4|2335.2|2332.2|2338.5|2335.6|2333.3|2330.3|216
1686819300000|2023-06-15 08:55:00|2335.1|2332.1|2335.9|2332.9|2337.7|2335.3|2334.4|2331.9|306
1686819600000|2023-06-15 09:00:00|2335.8|2332.8|2333.4|2331.4|2336.4|2334.1|2332.8|2330.5|305
1686819900000|2023-06-15 09:05:00|2333.5|2331.5|2334.1|2331.1|2335|2332.7|2332.4|2330.1|355
1686820200000|2023-06-15 09:10:00|2334|2331|2333.4|2331.4|2334.7|2332.2|2331.8|2329.2|388
1686820500000|2023-06-15 09:15:00|2333.5|2331.5|2339.1|2337.1|2340.5|2338|2333.1|2330.5|446
1686820800000|2023-06-15 09:20:00|2339.2|2337.2|2340.3|2338.3|2340.9|2338.6|2337.5|2335.5|388
1686821100000|2023-06-15 09:25:00|2340.4|2338.4|2340|2338|2341.4|2339.2|2339.3|2337.3|302
1686821400000|2023-06-15 09:30:00|2340.1|2338.1|2339|2337|2341.8|2339.8|2338.8|2336.8|325
1686821700000|2023-06-15 09:35:00|2338.9|2336.9|2340.9|2338.9|2341.5|2338.9|2338.9|2336.9|313
1686822000000|2023-06-15 09:40:00|2340.8|2338.8|2342.1|2340.1|2343.2|2340.9|2340.3|2337.8|315
1686822300000|2023-06-15 09:45:00|2342|2340|2340|2338|2343|2340.5|2339.5|2337.5|304
1686822600000|2023-06-15 09:50:00|2339.9|2337.9|2340.1|2338.1|2340.3|2338.3|2338.3|2336.3|331
1686822900000|2023-06-15 09:55:00|2340.2|2338.2|2343.5|2341.5|2344.6|2342.6|2340.2|2338.2|354
1686823200000|2023-06-15 10:00:00|2343.9|2341.9|2342.9|2340.9|2345.1|2343.1|2342.7|2340.7|332
1686823500000|2023-06-15 10:05:00|2342.7|2340.7|2343.7|2341.7|2345|2343|2342.2|2340.2|286
1686823800000|2023-06-15 10:10:00|2343.8|2341.8|2343.5|2341.5|2345.1|2343.1|2343|2341|279
1686824100000|2023-06-15 10:15:00|2343.1|2341.1|2343.5|2341.5|2345|2343|2343.1|2341.1|240
1686824400000|2023-06-15 10:20:00|2343.4|2341.4|2343|2341|2344.1|2342.1|2342.2|2340.2|223
1686824700000|2023-06-15 10:25:00|2342.8|2340.8|2344|2342|2344.9|2342.9|2342.4|2340.4|212
1686825000000|2023-06-15 10:30:00|2344.1|2342.1|2344.9|2342.9|2345.2|2343|2343.5|2341.5|213
1686825300000|2023-06-15 10:35:00|2344.7|2342.7|2344.3|2342.3|2345.6|2343.6|2342.4|2340.4|255
1686825600000|2023-06-15 10:40:00|2344.4|2342.4|2345|2343|2347.4|2345|2344.4|2342.4|246
1686825900000|2023-06-15 10:45:00|2344.8|2342.8|2344.3|2342.3|2346.7|2344.5|2344.3|2342.2|219
1686826200000|2023-06-15 10:50:00|2344.4|2342.4|2343.7|2340.7|2344.5|2342.5|2342.5|2340.2|252
1686826500000|2023-06-15 10:55:00|2343.1|2341.1|2341.7|2338.7|2343.8|2341.4|2341.3|2338.7|303
1686826800000|2023-06-15 11:00:00|2342.2|2339.2|2340.7|2337.7|2343.5|2341.4|2339.4|2336.8|405
1686827100000|2023-06-15 11:05:00|2340.6|2337.6|2342.6|2339.6|2342.8|2340|2339.9|2337.4|285
1686827400000|2023-06-15 11:10:00|2342.5|2339.5|2342.1|2340.1|2343.1|2340.6|2340.9|2338.2|284
1686827700000|2023-06-15 11:15:00|2342.3|2340.3|2342.8|2340.8|2343.3|2341.3|2340.5|2338.5|272
1686828000000|2023-06-15 11:20:00|2342.7|2340.7|2342.7|2340.7|2343.6|2341.6|2341.6|2339.6|186
1686828300000|2023-06-15 11:25:00|2342.6|2340.6|2343.6|2341.6|2343.8|2341.8|2341.5|2339.5|158
1686828600000|2023-06-15 11:30:00|2343.5|2341.5|2339.9|2337.9|2343.5|2341.5|2337.6|2335.6|282
1686828900000|2023-06-15 11:35:00|2339.8|2337.8|2336.7|2334.7|2340.9|2338.9|2334.7|2332.7|315
1686829200000|2023-06-15 11:40:00|2336.6|2334.6|2336.2|2334.2|2337.6|2335.6|2335.2|2333.2|299
1686829500000|2023-06-15 11:45:00|2336.3|2334.3|2336.7|2334.7|2339.4|2337.1|2336.1|2333.8|285
1686829800000|2023-06-15 11:50:00|2336.9|2334.9|2336.5|2334.5|2338.1|2336.1|2335.7|2333.4|311
1686830100000|2023-06-15 11:55:00|2336.6|2334.6|2335|2333|2336.7|2334.7|2333.9|2331.9|265
1686830400000|2023-06-15 12:00:00|2334.6|2332.6|2335.3|2333.3|2338.7|2336.7|2333.9|2331.9|491
1686830700000|2023-06-15 12:05:00|2335.4|2333.4|2330.2|2328.2|2336.5|2334.5|2329.6|2327.6|455
1686831000000|2023-06-15 12:10:00|2330|2328|2331.4|2328.4|2334.5|2332.1|2329.9|2327.7|530
1686831300000|2023-06-15 12:15:00|2331.5|2328.5|2334.6|2331.6|2335.4|2332.4|2326.4|2323.4|849
1686831600000|2023-06-15 12:20:00|2334.5|2331.5|2331|2328|2334.5|2331.6|2324.6|2322.6|751
1686831900000|2023-06-15 12:25:00|2329.9|2327.9|2328.9|2325.9|2330.8|2328.1|2323.1|2320.7|678
1686832200000|2023-06-15 12:30:00|2327.2|2324.2|2334.2|2331.2|2338.2|2335.2|2324.2|2320.2|1289
1686832500000|2023-06-15 12:35:00|2334.5|2331.5|2325.4|2323.4|2337|2334|2324.6|2322.1|908
1686832800000|2023-06-15 12:40:00|2325.5|2323.5|2336.8|2333.8|2339.4|2336.8|2325.3|2322.5|859
1686833100000|2023-06-15 12:45:00|2336.7|2333.7|2338.3|2336.3|2341.8|2339.4|2333.9|2331.4|861
1686833400000|2023-06-15 12:50:00|2338.4|2336.4|2339.3|2336.3|2340.9|2338.9|2335|2332.8|891
1686833700000|2023-06-15 12:55:00|2339.4|2336.4|2343.8|2341.8|2343.8|2341.8|2336.8|2334.8|859
1686834000000|2023-06-15 13:00:00|2343.6|2341.6|2343.1|2341.1|2350.5|2347.9|2343|2341|1074
1686834300000|2023-06-15 13:05:00|2343.2|2341.2|2349.7|2347.7|2350.1|2347.9|2341.5|2339|907
1686834600000|2023-06-15 13:10:00|2349.6|2347.6|2345.7|2342.7|2350|2347.8|2342.8|2340.4|660
1686834900000|2023-06-15 13:15:00|2345.5|2342.5|2353.8|2350.8|2353.9|2350.9|2345.5|2342.5|737
1686835200000|2023-06-15 13:20:00|2353.9|2350.9|2357.7|2354.7|2359.7|2356.7|2350.9|2348.9|654
1686835500000|2023-06-15 13:25:00|2357.8|2354.8|2363.3|2360.3|2364.6|2361.6|2357.4|2354.8|726
1686835800000|2023-06-15 13:30:00|2363.4|2360.4|2370.7|2368.7|2371.6|2369.1|2362|2359|766
1686836100000|2023-06-15 13:35:00|2370.6|2368.6|2370.3|2367.3|2373.1|2370.7|2367.8|2365|875
1686836400000|2023-06-15 13:40:00|2370.2|2367.2|2374|2371|2376.7|2374.1|2370.2|2367.2|848
1686836700000|2023-06-15 13:45:00|2373.9|2370.9|2381.4|2378.4|2381.5|2378.7|2373.7|2370.7|883
1686837000000|2023-06-15 13:50:00|2381.3|2378.3|2375.9|2372.9|2381.4|2378.4|2373.9|2371|802
1686837300000|2023-06-15 13:55:00|2375.8|2372.8|2384|2381|2384.5|2381.5|2375.5|2372.5|691
1686837600000|2023-06-15 14:00:00|2384.1|2381.1|2385.3|2383.3|2387.5|2385.1|2382.3|2379.7|716
1686837900000|2023-06-15 14:05:00|2385.2|2383.2|2383.5|2380.5|2386|2383.2|2380.8|2377.8|861
1686838200000|2023-06-15 14:10:00|2383.4|2380.4|2384.5|2381.5|2385.3|2382.5|2381|2378.6|671
1686838500000|2023-06-15 14:15:00|2384.1|2382.1|2380.2|2378.2|2385.7|2383.5|2377.7|2375.3|606
1686838800000|2023-06-15 14:20:00|2380.3|2378.3|2384.7|2382.7|2386.3|2384.1|2379.8|2377.8|552
1686839100000|2023-06-15 14:25:00|2384.8|2382.8|2386.2|2384.2|2389.2|2386.9|2384.1|2381.7|540
1686839400000|2023-06-15 14:30:00|2386.1|2384.1|2387.3|2385.3|2389|2387|2384.3|2382.3|512
1686839700000|2023-06-15 14:35:00|2387.7|2385.7|2383.8|2381.8|2387.7|2385.7|2382.9|2380.9|538
1686840000000|2023-06-15 14:40:00|2383.9|2381.9|2381.2|2379.2|2384.9|2382.9|2380.6|2378.4|572
1686840300000|2023-06-15 14:45:00|2381.3|2379.3|2381.5|2379.5|2382.1|2379.6|2379.3|2377.3|526
1686840600000|2023-06-15 14:50:00|2381.4|2379.4|2375.2|2373.2|2381.4|2379.4|2374.6|2372.2|657
1686840900000|2023-06-15 14:55:00|2375.3|2373.3|2366.2|2364.2|2375.3|2373.3|2361.5|2359.1|830
1686841200000|2023-06-15 15:00:00|2366.1|2364.1|2371.3|2369.3|2373.6|2371.6|2364.7|2362.7|672
1686841500000|2023-06-15 15:05:00|2371.2|2369.2|2365.4|2363.4|2371.7|2369.7|2364.6|2362.6|563
1686841800000|2023-06-15 15:10:00|2365.2|2363.2|2364.7|2362.7|2367.7|2365.7|2364.2|2362.2|400
1686842100000|2023-06-15 15:15:00|2364.8|2362.8|2368.7|2366.7|2369.1|2367.1|2363.5|2361.5|517
1686842400000|2023-06-15 15:20:00|2369.2|2367.2|2374.7|2372.7|2376.2|2374.2|2368.7|2366.5|392
1686842700000|2023-06-15 15:25:00|2374.6|2372.6|2378.1|2376.1|2378.8|2376.8|2374.6|2372.6|433
1686843000000|2023-06-15 15:30:00|2378.2|2376.2|2381|2379|2381.5|2379.5|2377|2375|351
1686843300000|2023-06-15 15:35:00|2381.1|2379.1|2380.8|2378.8|2381.9|2379.9|2379|2377|394
1686843600000|2023-06-15 15:40:00|2380.7|2378.7|2381.2|2379.2|2382.7|2380.7|2380.2|2378.2|330
1686843900000|2023-06-15 15:45:00|2381.4|2379.4|2380.7|2378.7|2382.9|2380.9|2380.2|2377.9|290
1686844200000|2023-06-15 15:50:00|2380.6|2378.6|2382.2|2380.2|2382.3|2380.3|2379.8|2377.8|277
1686844500000|2023-06-15 15:55:00|2382.3|2380.3|2380.8|2378.8|2382.8|2380.8|2380.1|2378.1|282
1686844800000|2023-06-15 16:00:00|2381|2379|2381.2|2379.2|2382.8|2380.8|2380.3|2378.3|290
1686845100000|2023-06-15 16:05:00|2381.1|2379.1|2382.6|2380.6|2382.9|2380.9|2380.5|2378.5|262
1686845400000|2023-06-15 16:10:00|2382.7|2380.7|2382.7|2380.7|2383.6|2381.6|2381.6|2379.6|235
1686845700000|2023-06-15 16:15:00|2382.8|2380.8|2382.6|2380.6|2383.4|2381.4|2382|2379.8|281
1686846000000|2023-06-15 16:20:00|2382.5|2380.5|2386.4|2384.4|2386.5|2384.5|2382.5|2380.5|265
1686846300000|2023-06-15 16:25:00|2386.2|2384.2|2386.6|2384.6|2387.6|2385.4|2385.3|2383.3|219
1686846600000|2023-06-15 16:30:00|2387|2385|2386.1|2384.1|2387.6|2385.6|2385.9|2383.7|356
1686846900000|2023-06-15 16:35:00|2386|2384|2388.1|2386.1|2389.4|2387.4|2386|2384|337
1686847200000|2023-06-15 16:40:00|2388|2386|2387.2|2385.2|2389.9|2387.9|2387|2385|310
1686847500000|2023-06-15 16:45:00|2387.1|2385.1|2389.4|2387.4|2389.8|2387.8|2386.4|2384.4|282
1686847800000|2023-06-15 16:50:00|2389.3|2387.3|2387.3|2385.3|2390.3|2388.3|2387.1|2385.1|277
1686848100000|2023-06-15 16:55:00|2387.2|2385.2|2386.2|2384.2|2387.2|2385.2|2383.6|2381.3|310
1686848400000|2023-06-15 17:00:00|2386.1|2384.1|2385.9|2383.9|2388|2386|2385.4|2383.4|337
1686848700000|2023-06-15 17:05:00|2385.8|2383.8|2383.9|2381.9|2386.8|2384.6|2382.8|2380.4|301
1686849000000|2023-06-15 17:10:00|2384|2382|2385.1|2383.1|2385.9|2383.9|2383.6|2381.6|228
1686849300000|2023-06-15 17:15:00|2385.2|2383.2|2385.2|2383.2|2387|2385|2385|2383|273
1686849600000|2023-06-15 17:20:00|2385.3|2383.3|2387.5|2385.5|2388.8|2386.5|2385.2|2383.2|387
1686849900000|2023-06-15 17:25:00|2387.4|2385.4|2386.5|2384.5|2387.8|2385.8|2385.2|2383.2|249
1686850200000|2023-06-15 17:30:00|2386.6|2384.6|2386.8|2384.8|2387.5|2385.5|2385.8|2383.8|249
1686850500000|2023-06-15 17:35:00|2386.9|2384.9|2385.1|2383.1|2388.5|2386.5|2383.9|2381.8|316
1686850800000|2023-06-15 17:40:00|2385.3|2383.3|2387.4|2385.4|2387.9|2385.7|2384.6|2382.6|279
1686851100000|2023-06-15 17:45:00|2387.5|2385.5|2388.8|2386.8|2389.2|2387.2|2387.2|2385.2|291
1686851400000|2023-06-15 17:50:00|2388.7|2386.7|2388.3|2386.3|2390.3|2388.3|2387.2|2384.9|329
1686851700000|2023-06-15 17:55:00|2388.4|2386.4|2387.9|2385.9|2390.1|2387.9|2387.7|2385.5|271
1686852000000|2023-06-15 18:00:00|2388|2386|2388|2386|2389.3|2387.3|2387.5|2385.5|247
1686852300000|2023-06-15 18:05:00|2388.1|2386.1|2386.4|2384.4|2388.2|2386.2|2385.9|2383.9|168
1686852600000|2023-06-15 18:10:00|2386.3|2384.3|2385.3|2383.3|2386.4|2384.4|2385.2|2383.2|197
1686852900000|2023-06-15 18:15:00|2385.2|2383.2|2384.2|2382.2|2386|2384|2384.1|2382.1|156
1686853200000|2023-06-15 18:20:00|2384.3|2382.3|2386.3|2384.3|2386.5|2384.5|2384.2|2382.2|115
1686853500000|2023-06-15 18:25:00|2386.2|2384.2|2386.2|2384.2|2387.5|2385.5|2386.1|2384.1|184
1686853800000|2023-06-15 18:30:00|2386.3|2384.3|2386.2|2384.2|2386.7|2384.7|2385.1|2383.1|168
1686854100000|2023-06-15 18:35:00|2386.3|2384.3|2382.9|2380.9|2386.4|2384.4|2382.9|2380.9|147
1686854400000|2023-06-15 18:40:00|2383|2381|2382.8|2380.8|2383.8|2381.8|2382.5|2380.5|140
1686854700000|2023-06-15 18:45:00|2382.9|2380.9|2382.1|2380.1|2384.3|2382.3|2382|2380|185
1686855000000|2023-06-15 18:50:00|2382.2|2380.2|2382.9|2380.9|2383.8|2381.8|2382|2380|144
1686855300000|2023-06-15 18:55:00|2383|2381|2383.7|2381.7|2384.3|2382.3|2382.8|2380.8|221
1686855600000|2023-06-15 19:00:00|2383.8|2381.8|2382.7|2380.7|2384.2|2382.2|2382.6|2380.6|244
1686855900000|2023-06-15 19:05:00|2382.4|2380.4|2386.2|2384.2|2386.9|2384.9|2382.1|2380.1|180
1686856200000|2023-06-15 19:10:00|2386.3|2384.3|2386.7|2384.7|2387|2385|2384.9|2382.9|166
1686856500000|2023-06-15 19:15:00|2386.8|2384.8|2386.9|2384.9|2387.1|2385.1|2385.6|2383.4|186
1686856800000|2023-06-15 19:20:00|2386.7|2384.7|2387.1|2385.1|2387.2|2385.2|2386.2|2384.2|163
1686857100000|2023-06-15 19:25:00|2387|2385|2388.8|2386.8|2389.3|2387.3|2386.6|2384.6|151
1686857400000|2023-06-15 19:30:00|2389|2387|2388|2386|2390.4|2388.4|2388|2386|175
1686857700000|2023-06-15 19:35:00|2387.9|2385.9|2390.2|2388.2|2390.5|2388.5|2387.7|2385.7|192
1686858000000|2023-06-15 19:40:00|2390.3|2388.3|2388.8|2386.8|2390.6|2388.6|2388.6|2386.6|125
1686858300000|2023-06-15 19:45:00|2388.7|2386.7|2389.1|2387.1|2389.9|2387.9|2388.6|2386.6|161
1686858600000|2023-06-15 19:50:00|2389.2|2387.2|2389.8|2387.8|2391|2389|2389.1|2387.1|165
1686858900000|2023-06-15 19:55:00|2389.7|2387.7|2391.1|2389.1|2391.9|2389.6|2389.7|2387.7|228
1686859200000|2023-06-15 20:00:00|2391|2389|2390.6|2388.6|2391.8|2389.8|2390.5|2388.5|159
1686859500000|2023-06-15 20:05:00|2391.1|2389.1|2389.7|2387.7|2391.1|2389.1|2389.5|2387.5|87
1686859800000|2023-06-15 20:10:00|2390.1|2388.1|2389.4|2387.4|2390.2|2388.2|2389.2|2387.2|73
1686860100000|2023-06-15 20:15:00|2389.3|2387.3|2389.2|2387.2|2389.6|2387.6|2388.7|2386.7|110
1686860400000|2023-06-15 20:20:00|2389.5|2387.5|2388.3|2386.3|2389.5|2387.5|2388.1|2386.1|70
1686860700000|2023-06-15 20:25:00|2388.4|2386.4|2388.9|2386.9|2389.7|2387.7|2388.4|2386.4|89
1686861000000|2023-06-15 20:30:00|2388.8|2386.8|2388.9|2386.9|2390.1|2387.8|2388.6|2386.3|106
1686861300000|2023-06-15 20:35:00|2389|2387|2388.5|2386.5|2389.9|2387.4|2388.3|2386|64
1686861600000|2023-06-15 20:40:00|2388.6|2386.6|2389.1|2386.1|2389.5|2386.8|2388.2|2385.5|88
1686861900000|2023-06-15 20:45:00|2389|2386|2388.8|2385.8|2389.5|2386.9|2388.5|2385.5|63
1686862200000|2023-06-15 20:50:00|2388.9|2385.9|2389.9|2386.9|2390.7|2387.7|2388.4|2385.4|101
1686862500000|2023-06-15 20:55:00|2389.8|2386.8|2390.4|2387.4|2391.2|2388.2|2388.9|2385.9|95
1686866400000|2023-06-15 22:00:00|2389.4|2386.4|2390.1|2387.1|2391.8|2387.8|2389.4|2384.5|113
1686866700000|2023-06-15 22:05:00|2390.2|2387.2|2390.1|2387.1|2390.6|2387.6|2389.4|2386.4|88
1686867000000|2023-06-15 22:10:00|2390.2|2387.2|2389.9|2386.9|2390.5|2387.5|2389.5|2386.5|70
1686867300000|2023-06-15 22:15:00|2389.7|2386.7|2389.9|2386.9|2390.3|2387.3|2389.1|2386.1|91
1686867600000|2023-06-15 22:20:00|2389.8|2386.8|2389.2|2386.2|2391.6|2386.9|2388.9|2385.9|68
1686867900000|2023-06-15 22:25:00|2389.4|2386.4|2389.3|2386.3|2389.8|2386.8|2388.3|2385.3|63
1686868200000|2023-06-15 22:30:00|2391.1|2385.4|2388.6|2385.6|2391.1|2386.6|2388.3|2385.3|86
1686868500000|2023-06-15 22:35:00|2389|2386|2389.1|2386.1|2389.4|2386.9|2388.6|2385.7|49
1686868800000|2023-06-15 22:40:00|2389.3|2386.3|2388.8|2386.8|2389.8|2386.9|2388.5|2385.8|50
1686869100000|2023-06-15 22:45:00|2388.9|2386.9|2388.9|2385.9|2389.5|2387|2388.2|2385.2|63
1686869400000|2023-06-15 22:50:00|2388.8|2385.8|2389.4|2386.4|2389.4|2386.9|2388.3|2385.5|43
1686869700000|2023-06-15 22:55:00|2389.2|2386.2|2389.2|2386.2|2389.5|2386.9|2388.5|2385.8|53
1686870000000|2023-06-15 23:00:00|2389.1|2386.1|2389.8|2386.8|2390.7|2387.9|2388.6|2385.9|64
1686870300000|2023-06-15 23:05:00|2389.5|2386.5|2389.8|2386.8|2390.1|2387.5|2389.1|2386.3|58
1686870600000|2023-06-15 23:10:00|2389.9|2386.9|2389.6|2386.6|2390|2387.5|2389.1|2386.4|56
1686870900000|2023-06-15 23:15:00|2389.8|2386.8|2390.1|2387.1|2390.6|2387.9|2389.2|2386.5|66
1686871200000|2023-06-15 23:20:00|2389.9|2386.9|2389.8|2386.8|2391|2388.2|2389.2|2386.5|90
1686871500000|2023-06-15 23:25:00|2389.9|2386.9|2389.1|2386.1|2390.3|2387.3|2388.7|2385.7|90
1686871800000|2023-06-15 23:30:00|2389|2386|2388.8|2385.8|2389.5|2386.5|2388.2|2385.6|78
1686872100000|2023-06-15 23:35:00|2388.9|2385.9|2389.2|2386.2|2389.5|2386.6|2388.3|2385.6|69
1686872400000|2023-06-15 23:40:00|2388.9|2385.9|2388.8|2385.8|2389.9|2387.1|2388.6|2385.8|75
1686872700000|2023-06-15 23:45:00|2388.9|2385.9|2389.2|2386.2|2389.3|2386.6|2388.4|2385.6|83
1686873000000|2023-06-15 23:50:00|2389.1|2386.1|2389.6|2386.6|2390|2387|2388.6|2385.9|71
1686873300000|2023-06-15 23:55:00|2389.4|2386.4|2389.3|2386.3|2389.8|2386.9|2388.7|2385.8|63
1686873600000|2023-06-16 00:00:00|2389.2|2386.2|2388.9|2385.9|2390|2387|2388.5|2385.5|191
1686873900000|2023-06-16 00:05:00|2389|2386|2390.4|2387.4|2391.3|2388.3|2388.9|2385.9|170
1686874200000|2023-06-16 00:10:00|2390.3|2387.3|2391|2388|2391.5|2388.5|2390.3|2387.3|133
1686874500000|2023-06-16 00:15:00|2391.2|2388.2|2389.4|2386.4|2391.2|2388.2|2388.8|2385.8|97
1686874800000|2023-06-16 00:20:00|2389.2|2386.2|2388.3|2385.3|2389.5|2386.5|2388|2385.2|119
1686875100000|2023-06-16 00:25:00|2388.2|2385.2|2388.2|2385.2|2389|2386|2387.8|2384.8|96
1686875400000|2023-06-16 00:30:00|2387.9|2384.9|2387.8|2384.8|2388.4|2385.6|2387|2384.1|143
1686875700000|2023-06-16 00:35:00|2388|2385|2386.6|2383.6|2388|2385.2|2386|2383.4|159
1686876000000|2023-06-16 00:40:00|2386.7|2383.7|2387.7|2384.7|2388.2|2385.2|2386.5|2383.5|110
1686876300000|2023-06-16 00:45:00|2387.8|2384.8|2387.2|2384.2|2387.9|2384.9|2386.8|2384|88
1686876600000|2023-06-16 00:50:00|2387.1|2384.1|2385.8|2382.8|2387.2|2384.2|2385.7|2382.7|154
1686876900000|2023-06-16 00:55:00|2385.9|2382.9|2386|2383|2386.4|2383.4|2384.7|2381.9|150
1686877200000|2023-06-16 01:00:00|2386.1|2383.1|2393.2|2390.2|2393.8|2390.8|2385.7|2382.7|507
1686877500000|2023-06-16 01:05:00|2393.3|2390.3|2387.7|2384.7|2393.4|2390.4|2386.6|2383.9|405
1686877800000|2023-06-16 01:10:00|2387.6|2384.6|2388.2|2385.2|2388.6|2385.6|2385.7|2383.1|321
1686878100000|2023-06-16 01:15:00|2388.1|2385.1|2388.3|2385.3|2388.4|2385.7|2386.1|2383.2|259
1686878400000|2023-06-16 01:20:00|2388|2385|2388|2385|2388.5|2385.7|2386.5|2383.5|285
1686878700000|2023-06-16 01:25:00|2387.9|2384.9|2390.6|2387.6|2390.9|2388.2|2387.5|2384.8|264
1686879000000|2023-06-16 01:30:00|2390|2387|2392.5|2389.5|2393.1|2390.1|2389.5|2386.5|527
1686879300000|2023-06-16 01:35:00|2392.4|2389.4|2393|2390|2394.1|2391.3|2391.3|2388.8|470
1686879600000|2023-06-16 01:40:00|2392.8|2389.8|2397.1|2394.1|2397.4|2394.6|2392.3|2389.8|464
1686879900000|2023-06-16 01:45:00|2397.2|2394.2|2399.7|2396.7|2400.4|2397.4|2396.5|2393.5|474
1686880200000|2023-06-16 01:50:00|2399.6|2396.6|2399.4|2397.4|2400.2|2397.4|2398.1|2395.1|305
1686880500000|2023-06-16 01:55:00|2399.3|2397.3|2397.1|2394.1|2399.9|2397.7|2396.4|2393.5|390
1686880800000|2023-06-16 02:00:00|2397.2|2394.2|2394.2|2391.2|2397.6|2394.6|2393.2|2390.6|371
1686881100000|2023-06-16 02:05:00|2394.4|2391.4|2393.5|2390.5|2395.8|2392.8|2393.3|2390.3|367
1686881400000|2023-06-16 02:10:00|2393.6|2390.6|2393.9|2390.9|2394.2|2391.3|2391.6|2388.9|404
1686881700000|2023-06-16 02:15:00|2394|2391|2392.3|2389.3|2394.2|2391.6|2391.9|2388.9|211
1686882000000|2023-06-16 02:20:00|2392.4|2389.4|2392.9|2389.9|2393.9|2390.9|2391.6|2389.2|171
1686882300000|2023-06-16 02:25:00|2392.6|2389.6|2392.6|2389.6|2393|2390.1|2391.4|2388.9|132
1686882600000|2023-06-16 02:30:00|2392.7|2389.7|2392.5|2389.5|2393.3|2390.3|2390.2|2387.2|313
1686882900000|2023-06-16 02:35:00|2392.6|2389.6|2392.4|2389.4|2393.8|2390.8|2392.3|2389.3|212
1686883200000|2023-06-16 02:40:00|2392.9|2389.9|2392|2389|2392.9|2389.9|2391|2388|251
1686883500000|2023-06-16 02:45:00|2391.9|2388.9|2391.3|2388.3|2392.3|2389.3|2387.6|2384.6|549
1686883800000|2023-06-16 02:50:00|2391.2|2388.2|2389.7|2386.7|2391.4|2388.7|2389.1|2386.4|389
1686884100000|2023-06-16 02:55:00|2389.6|2386.6|2389.5|2386.5|2390.8|2387.8|2389.1|2386.1|374
1686884400000|2023-06-16 03:00:00|2389.6|2386.6|2391.5|2388.5|2393.5|2390.5|2389.5|2386.5|397
1686884700000|2023-06-16 03:05:00|2391.2|2388.2|2392.9|2389.9|2393.8|2390.8|2390.8|2387.8|346
1686885000000|2023-06-16 03:10:00|2393|2390|2392.4|2389.4|2393.3|2390.3|2391.5|2388.5|235
1686885300000|2023-06-16 03:15:00|2392.6|2389.6|2390.8|2387.8|2392.6|2390|2390.4|2387.8|199
1686885600000|2023-06-16 03:20:00|2390.9|2387.9|2394.3|2391.3|2395.7|2392.7|2390.8|2387.8|325
1686885900000|2023-06-16 03:25:00|2394.4|2391.4|2394.9|2391.9|2396.3|2393.4|2394.1|2391.4|274
1686886200000|2023-06-16 03:30:00|2395|2392|2394.2|2391.2|2395.1|2392.3|2393.6|2390.6|202
1686886500000|2023-06-16 03:35:00|2394.1|2391.1|2392.4|2389.4|2394.4|2391.6|2392.3|2389.3|182
1686886800000|2023-06-16 03:40:00|2392.5|2389.5|2393.5|2390.5|2393.7|2390.7|2392.3|2389.3|131
1686887100000|2023-06-16 03:45:00|2393.1|2390.1|2392|2389|2393.2|2390.7|2391.3|2388.6|121
1686887400000|2023-06-16 03:50:00|2391.9|2388.9|2391|2388|2392|2389.5|2390.8|2387.9|79
1686887700000|2023-06-16 03:55:00|2391.1|2388.1|2392|2389|2392.1|2389.3|2390.9|2387.9|75
1686888000000|2023-06-16 04:00:00|2392.2|2389.2|2390.5|2387.5|2392.2|2389.2|2390|2387|118
1686888300000|2023-06-16 04:05:00|2390.6|2387.6|2391.1|2388.1|2391.6|2388.6|2390.6|2387.6|85
1686888600000|2023-06-16 04:10:00|2391|2388|2391.6|2388.6|2392.2|2389.2|2390.8|2387.8|97
1686888900000|2023-06-16 04:15:00|2391.5|2388.5|2392|2389|2392.6|2390|2391.1|2388.1|95
1686889200000|2023-06-16 04:20:00|2392.1|2389.1|2390.5|2387.5|2392.2|2389.2|2389.9|2387.3|67
1686889500000|2023-06-16 04:25:00|2390.4|2387.4|2390.8|2387.8|2391.2|2388.2|2390.1|2387.1|85
1686889800000|2023-06-16 04:30:00|2390.9|2387.9|2390.5|2387.5|2391.1|2388.3|2390|2387.3|92
1686890100000|2023-06-16 04:35:00|2390.4|2387.4|2388.8|2385.8|2390.5|2387.5|2388.8|2385.8|58
1686890400000|2023-06-16 04:40:00|2388.9|2385.9|2388.5|2385.5|2389.4|2386.4|2388.4|2385.4|76
1686890700000|2023-06-16 04:45:00|2388.3|2385.3|2387.5|2384.5|2388.8|2385.8|2387.4|2384.4|71
1686891000000|2023-06-16 04:50:00|2387.3|2384.3|2387.4|2384.4|2388|2385.2|2386.4|2383.4|127
1686891300000|2023-06-16 04:55:00|2387.6|2384.6|2386.9|2383.9|2388.1|2385.1|2386.5|2383.5|128
1686891600000|2023-06-16 05:00:00|2387|2384|2386|2383|2387.5|2384.5|2385.6|2382.6|150
1686891900000|2023-06-16 05:05:00|2386.1|2383.1|2386.1|2383.1|2386.7|2383.7|2385.5|2382.7|79
1686892200000|2023-06-16 05:10:00|2386.2|2383.2|2386.1|2383.1|2387.2|2384.2|2385.6|2382.6|117
1686892500000|2023-06-16 05:15:00|2386|2383|2385.6|2382.6|2386.1|2383.1|2385.2|2382.2|81
1686892800000|2023-06-16 05:20:00|2385.7|2382.7|2388.5|2385.5|2388.6|2385.6|2385.6|2382.6|150
1686893100000|2023-06-16 05:25:00|2388.7|2385.7|2391.1|2388.1|2391.8|2388.8|2388.7|2385.7|223
1686893400000|2023-06-16 05:30:00|2391.2|2388.2|2392.7|2389.7|2393.5|2390.5|2390.6|2387.6|337
1686893700000|2023-06-16 05:35:00|2392.6|2389.6|2391.6|2388.6|2393.1|2390.1|2390.2|2387.2|263
1686894000000|2023-06-16 05:40:00|2391.7|2388.7|2394.2|2391.2|2394.4|2391.8|2390.4|2387.4|381
1686894300000|2023-06-16 05:45:00|2393.9|2390.9|2394.6|2391.6|2395.2|2392.6|2393.5|2390.7|344
1686894600000|2023-06-16 05:50:00|2394.5|2391.5|2394.5|2391.5|2395.1|2392.5|2391.7|2388.7|274
1686894900000|2023-06-16 05:55:00|2394.7|2391.7|2394.4|2391.4|2395|2392.6|2393.3|2390.7|246
1686895200000|2023-06-16 06:00:00|2394.3|2391.3|2394.7|2391.7|2395.3|2392.3|2392.9|2389.9|319
1686895500000|2023-06-16 06:05:00|2394.6|2391.6|2396.7|2393.7|2398.3|2395.3|2394|2391.3|356
1686895800000|2023-06-16 06:10:00|2396.6|2393.6|2395.6|2392.6|2398|2395|2395.5|2392.5|402
1686896100000|2023-06-16 06:15:00|2395.5|2392.5|2398.9|2395.9|2399.3|2396.3|2395.3|2392.3|354
1686896400000|2023-06-16 06:20:00|2398.8|2395.8|2400.3|2397.3|2400.7|2397.7|2397.8|2394.8|384
1686896700000|2023-06-16 06:25:00|2400.1|2397.1|2398.3|2395.3|2400.8|2397.8|2396.5|2394|450
1686897000000|2023-06-16 06:30:00|2398.2|2395.2|2400.6|2397.6|2401.2|2398.3|2397.6|2395|426
1686897300000|2023-06-16 06:35:00|2400.8|2397.8|2398.7|2395.7|2402.4|2399.4|2398.3|2395.3|385
1686897600000|2023-06-16 06:40:00|2398.5|2395.5|2396.5|2393.5|2399|2396|2395.8|2392.8|333
1686897900000|2023-06-16 06:45:00|2396.6|2393.6|2396.8|2393.8|2398.1|2395.1|2396.2|2393.2|303
1686898200000|2023-06-16 06:50:00|2396.7|2393.7|2400.2|2397.2|2400.8|2397.8|2396|2393|301
1686898500000|2023-06-16 06:55:00|2400.1|2397.1|2400.2|2397.2|2401.7|2398.7|2399|2396.4|312
1686898800000|2023-06-16 07:00:00|2400.3|2397.3|2400.3|2398.3|2403.3|2400.3|2399.4|2396.8|466
1686899100000|2023-06-16 07:05:00|2400.4|2398.4|2399.7|2397.7|2402.1|2399.7|2398.1|2395.2|429
1686899400000|2023-06-16 07:10:00|2399.8|2397.8|2400.7|2397.7|2402.3|2399.8|2398.7|2395.7|314
1686899700000|2023-06-16 07:15:00|2400.6|2397.6|2394.6|2391.6|2400.9|2398.3|2394.6|2391.6|383
1686900000000|2023-06-16 07:20:00|2394.2|2391.2|2394.9|2391.9|2395|2392.4|2390.9|2388.1|499
1686900300000|2023-06-16 07:25:00|2395.1|2392.1|2396.9|2393.9|2399.2|2396.7|2393.1|2390.1|494
1686900600000|2023-06-16 07:30:00|2396.8|2393.8|2397.7|2395.7|2399.2|2397.2|2394.5|2392.4|431
1686900900000|2023-06-16 07:35:00|2397.8|2395.8|2397.3|2395.3|2398.8|2396.3|2396.4|2394.1|339
1686901200000|2023-06-16 07:40:00|2397.4|2395.4|2401.6|2399.6|2402.6|2400.3|2395.1|2393|444
1686901500000|2023-06-16 07:45:00|2401.7|2399.7|2400.1|2398.1|2402.5|2400.5|2399.3|2397.3|364
1686901800000|2023-06-16 07:50:00|2400.2|2398.2|2397.3|2395.3|2400.2|2398.2|2397.1|2394.4|289
1686902100000|2023-06-16 07:55:00|2397.2|2395.2|2399.8|2396.8|2400.3|2397.6|2397|2395|382
1686902400000|2023-06-16 08:00:00|2399.5|2397.5|2393.9|2390.9|2399.9|2397.5|2393.8|2390.8|406
1686902700000|2023-06-16 08:05:00|2393.8|2390.8|2393.8|2391.8|2395.4|2392.8|2392.6|2390.1|372
1686903000000|2023-06-16 08:10:00|2393.7|2391.7|2397.5|2394.5|2397.5|2395.1|2393|2391|330
1686903300000|2023-06-16 08:15:00|2397.4|2394.4|2398.8|2396.8|2400.3|2398.2|2396.3|2394.3|289
1686903600000|2023-06-16 08:20:00|2398.9|2396.9|2397.7|2395.7|2399.8|2397.3|2396.2|2394|380
1686903900000|2023-06-16 08:25:00|2397.8|2395.8|2399.3|2396.3|2400.3|2398.2|2397|2394.4|385
1686904200000|2023-06-16 08:30:00|2399.2|2396.2|2400.3|2398.3|2401.5|2399.5|2398.2|2395.6|427
1686904500000|2023-06-16 08:35:00|2400.2|2398.2|2400.7|2398.7|2401.8|2399.3|2399.1|2396.3|382
1686904800000|2023-06-16 08:40:00|2400.5|2398.5|2401.1|2398.1|2401.2|2399.2|2399.9|2397.4|330
1686905100000|2023-06-16 08:45:00|2401.2|2398.2|2403.1|2400.1|2404.3|2401.8|2400.5|2398.1|427
1686905400000|2023-06-16 08:50:00|2403.2|2400.2|2403.1|2400.1|2404.5|2402.3|2402|2399.3|326
1686905700000|2023-06-16 08:55:00|2403|2400|2402.7|2399.7|2404.9|2402.9|2401.4|2398.9|331
1686906000000|2023-06-16 09:00:00|2402.6|2399.6|2403.6|2401.6|2404.8|2402.5|2402.5|2399.6|396
1686906300000|2023-06-16 09:05:00|2403.5|2401.5|2403.6|2401.6|2404.3|2402.3|2402.4|2400.3|330
1686906600000|2023-06-16 09:10:00|2403.5|2401.5|2404.5|2402.5|2405.7|2403.4|2403.4|2400.8|392
1686906900000|2023-06-16 09:15:00|2404.4|2402.4|2403|2400|2405.7|2403.2|2401.6|2399.6|319
1686907200000|2023-06-16 09:20:00|2403.1|2400.1|2403.6|2401.6|2404.4|2401.9|2401.6|2399.4|248
1686907500000|2023-06-16 09:25:00|2403.7|2401.7|2403.6|2401.6|2404|2402|2402.2|2400|275
1686907800000|2023-06-16 09:30:00|2403.5|2401.5|2400.6|2398.6|2403.7|2401.5|2400.5|2398.5|261
1686908100000|2023-06-16 09:35:00|2400.7|2398.7|2402.2|2400.2|2402.3|2400.3|2399.6|2397.6|302
1686908400000|2023-06-16 09:40:00|2402.4|2400.4|2401.7|2399.7|2403|2401|2401.5|2399.5|260
1686908700000|2023-06-16 09:45:00|2401.8|2399.8|2401.6|2399.6|2402.8|2400.4|2400.8|2398.7|243
1686909000000|2023-06-16 09:50:00|2401.7|2399.7|2402.2|2400.2|2402.6|2400.4|2400.7|2398.4|339
1686909300000|2023-06-16 09:55:00|2402.3|2400.3|2403.2|2401.2|2403.6|2401.6|2401.7|2399.2|344
1686909600000|2023-06-16 10:00:00|2403.3|2401.3|2399.7|2397.7|2403.7|2401.3|2397.7|2395.7|415
1686909900000|2023-06-16 10:05:00|2399.8|2397.8|2399.1|2397.1|2401.5|2398.9|2398.6|2396.1|295
1686910200000|2023-06-16 10:10:00|2399.2|2397.2|2399.2|2397.2|2399.9|2397.9|2398.6|2396.1|294
1686910500000|2023-06-16 10:15:00|2399.1|2397.1|2401.6|2399.6|2402.1|2399.7|2397.7|2395.4|250
1686910800000|2023-06-16 10:20:00|2401.7|2399.7|2401.9|2399.9|2402.8|2400.5|2401.3|2398.4|266
1686911100000|2023-06-16 10:25:00|2402|2400|2402.3|2399.3|2403.4|2400.7|2401.9|2399.2|211
1686911400000|2023-06-16 10:30:00|2402.2|2399.2|2403|2401|2403|2401|2401.6|2399.1|180
1686911700000|2023-06-16 10:35:00|2402.9|2400.9|2403|2401|2403.6|2401.6|2402.3|2400.3|147
1686912000000|2023-06-16 10:40:00|2402.9|2400.9|2402.3|2400.3|2403.1|2401.1|2401|2399|155
1686912300000|2023-06-16 10:45:00|2402.4|2400.4|2400.7|2398.7|2402.4|2400.4|2400.5|2398.3|159
1686912600000|2023-06-16 10:50:00|2400.8|2398.8|2403.2|2400.2|2403.8|2400.8|2400.3|2398.3|188
1686912900000|2023-06-16 10:55:00|2403.3|2400.3|2404.2|2401.2|2404.4|2402.4|2402.7|2400.2|212
1686913200000|2023-06-16 11:00:00|2403.6|2401.6|2403|2400|2404|2402|2400.5|2397.5|452
1686913500000|2023-06-16 11:05:00|2402.9|2399.9|2401.8|2398.8|2403.4|2400.8|2401.2|2398.3|291
1686913800000|2023-06-16 11:10:00|2401.9|2398.9|2402.8|2399.8|2403.5|2400.7|2401.2|2398.2|224
1686914100000|2023-06-16 11:15:00|2402.7|2399.7|2400.7|2398.7|2403.7|2401.7|2400.4|2398.4|229
1686914400000|2023-06-16 11:20:00|2400.6|2398.6|2401.1|2399.1|2401.4|2399.4|2398.7|2396.5|272
1686914700000|2023-06-16 11:25:00|2401.3|2399.3|2402.7|2400.7|2403|2401|2400.4|2398.4|249
1686915000000|2023-06-16 11:30:00|2402.8|2400.8|2402.2|2400.2|2402.8|2400.8|2400.4|2398.4|302
1686915300000|2023-06-16 11:35:00|2402.1|2400.1|2405.6|2403.6|2405.7|2403.7|2401.8|2399.7|320
1686915600000|2023-06-16 11:40:00|2405.5|2403.5|2408.2|2406.2|2408.3|2406.3|2404.4|2402.4|335
1686915900000|2023-06-16 11:45:00|2408.4|2406.4|2410.5|2408.5|2410.7|2408.7|2408.2|2405.9|370
1686916200000|2023-06-16 11:50:00|2410.4|2408.4|2411.5|2409.5|2411.7|2409.7|2409.7|2407.6|199
1686916500000|2023-06-16 11:55:00|2412.3|2410.3|2410.7|2408.7|2412.7|2410.7|2410.5|2408.5|321
1686916800000|2023-06-16 12:00:00|2410.9|2408.9|2414.5|2412.5|2417.2|2415.2|2410.8|2408.8|472
1686917100000|2023-06-16 12:05:00|2414.6|2412.6|2416.7|2414.7|2416.8|2414.8|2412|2409.6|405
1686917400000|2023-06-16 12:10:00|2416.8|2414.8|2419.4|2416.4|2419.4|2416.9|2415.8|2413.6|444
1686917700000|2023-06-16 12:15:00|2419.1|2417.1|2421.2|2419.2|2422|2420|2418.4|2416.4|430
1686918000000|2023-06-16 12:20:00|2421|2419|2418.7|2416.7|2421.9|2419.9|2416.4|2414|674
1686918300000|2023-06-16 12:25:00|2418.6|2416.6|2419.2|2417.2|2420.7|2418.7|2417.8|2415.8|516
1686918600000|2023-06-16 12:30:00|2419.7|2417.7|2418.6|2416.6|2421.5|2419.5|2417.5|2415.5|561
1686918900000|2023-06-16 12:35:00|2418.5|2416.5|2410.8|2408.8|2418.6|2416.6|2409.9|2407.4|527
1686919200000|2023-06-16 12:40:00|2409.9|2407.9|2409.3|2407.3|2412|2410|2408.9|2406.4|447
1686919500000|2023-06-16 12:45:00|2409.4|2407.4|2407.9|2405.9|2411.7|2409.5|2407.9|2405.9|466
1686919800000|2023-06-16 12:50:00|2408|2406|2407.8|2405.8|2409.6|2407.6|2406.9|2404.9|446
1686920100000|2023-06-16 12:55:00|2407.7|2405.7|2410.6|2408.6|2410.7|2408.7|2407.7|2405.6|397
1686920400000|2023-06-16 13:00:00|2410.7|2408.7|2410.3|2408.3|2413.8|2411.8|2408.1|2406.1|775
1686920700000|2023-06-16 13:05:00|2410.2|2408.2|2411.8|2409.8|2412.4|2410.2|2408|2406|474
1686921000000|2023-06-16 13:10:00|2412|2410|2408.1|2406.1|2414.1|2412.1|2406.4|2404.4|652
1686921300000|2023-06-16 13:15:00|2408.2|2406.2|2408.1|2406.1|2409.9|2407.9|2406|2404|595
1686921600000|2023-06-16 13:20:00|2408.3|2406.3|2407.4|2405.4|2411.9|2409.8|2405.9|2403.5|590
1686921900000|2023-06-16 13:25:00|2407.3|2405.3|2405.8|2403.8|2408.9|2406.8|2405.4|2403.4|663
1686922200000|2023-06-16 13:30:00|2405.6|2403.6|2401.4|2399.4|2407.5|2405.5|2397.4|2394.8|851
1686922500000|2023-06-16 13:35:00|2401.3|2399.3|2409.6|2407.6|2409.8|2407.8|2400.8|2398.8|714
1686922800000|2023-06-16 13:40:00|2409.7|2407.7|2412.9|2410.9|2413|2411|2407.2|2404.8|622
1686923100000|2023-06-16 13:45:00|2413.1|2411.1|2412.6|2410.6|2415.2|2413.2|2411.7|2409.7|570
1686923400000|2023-06-16 13:50:00|2412.1|2410.1|2411.2|2409.2|2415.3|2413.2|2410.2|2408.2|577
1686923700000|2023-06-16 13:55:00|2411.1|2409.1|2413.6|2410.6|2414.1|2411.1|2409.1|2406.8|501
1686924000000|2023-06-16 14:00:00|2414.3|2411.3|2418.1|2415.1|2422.4|2419.8|2414.3|2410.8|1302
1686924300000|2023-06-16 14:05:00|2417.4|2415.4|2408.4|2406.4|2418.8|2416.5|2407.8|2405.7|978
1686924600000|2023-06-16 14:10:00|2408.3|2406.3|2405|2402|2408.7|2406.7|2402.5|2400|914
1686924900000|2023-06-16 14:15:00|2404.9|2401.9|2398.3|2396.3|2405.2|2403.2|2396.9|2393.9|851
1686925200000|2023-06-16 14:20:00|2398.2|2396.2|2396.4|2393.4|2400|2397.6|2395.3|2393|759
1686925500000|2023-06-16 14:25:00|2396.5|2393.5|2391.4|2389.4|2397.7|2395.7|2389|2386.4|744
1686925800000|2023-06-16 14:30:00|2391.5|2389.5|2399.2|2397.2|2399.9|2397.2|2389.2|2386.6|794
1686926100000|2023-06-16 14:35:00|2399.3|2397.3|2401.7|2399.7|2402.2|2400.2|2398|2396|513
1686926400000|2023-06-16 14:40:00|2401.8|2399.8|2401.8|2399.8|2407.2|2404.9|2399.5|2397|773
1686926700000|2023-06-16 14:45:00|2401.5|2399.5|2401.6|2399.6|2402.4|2400.4|2395.3|2393.3|703
1686927000000|2023-06-16 14:50:00|2401.5|2399.5|2402.9|2400.9|2402.9|2400.9|2399.4|2396.9|709
1686927300000|2023-06-16 14:55:00|2402.8|2400.8|2406.7|2404.7|2407.2|2404.8|2401.8|2399.8|579
1686927600000|2023-06-16 15:00:00|2406.8|2404.8|2410.3|2408.3|2412.3|2409.8|2405.3|2402.9|582
1686927900000|2023-06-16 15:05:00|2410.4|2408.4|2405.4|2403.4|2411|2408.4|2405.2|2402.9|452
1686928200000|2023-06-16 15:10:00|2405.5|2403.5|2404.5|2401.5|2406.9|2404.6|2402.6|2400.2|432
1686928500000|2023-06-16 15:15:00|2404.8|2401.8|2408.2|2406.2|2409.3|2407.2|2404.2|2401.7|467
1686928800000|2023-06-16 15:20:00|2408.1|2406.1|2406.7|2404.7|2408.8|2406.5|2405|2402.6|624
1686929100000|2023-06-16 15:25:00|2406.8|2404.8|2408.4|2406.4|2409.7|2407.3|2405.9|2403.6|538
1686929400000|2023-06-16 15:30:00|2408.6|2406.6|2409|2407|2412.3|2410|2408.6|2406.6|377
1686929700000|2023-06-16 15:35:00|2409.1|2407.1|2403.9|2401.9|2409.3|2407.3|2402.8|2400|383
1686930000000|2023-06-16 15:40:00|2403.8|2401.8|2401.4|2398.4|2405.4|2403.2|2400.4|2398.1|366
1686930300000|2023-06-16 15:45:00|2401.3|2398.3|2400.6|2397.6|2401.9|2399.4|2398.9|2396.8|380
1686930600000|2023-06-16 15:50:00|2400.4|2397.4|2400.6|2398.6|2401.1|2398.9|2397.3|2395.1|344
1686930900000|2023-06-16 15:55:00|2400.7|2398.7|2402.6|2399.6|2403|2400.6|2399.8|2397.4|334
1686931200000|2023-06-16 16:00:00|2402.5|2399.5|2403|2401|2404.5|2402.1|2402.4|2399.5|372
1686931500000|2023-06-16 16:05:00|2403.3|2401.3|2403.5|2401.5|2405|2402.4|2402.8|2400.5|341
1686931800000|2023-06-16 16:10:00|2403.4|2401.4|2400.7|2398.7|2404.4|2401.8|2399.6|2397.1|390
1686932100000|2023-06-16 16:15:00|2400.6|2398.6|2403|2400|2403|2400.5|2399.6|2397.2|323
1686932400000|2023-06-16 16:20:00|2402.9|2399.9|2399.9|2396.9|2403.2|2400.6|2399|2396.7|341
1686932700000|2023-06-16 16:25:00|2399.8|2396.8|2400.9|2397.9|2401|2398.7|2398|2395.5|390
1686933000000|2023-06-16 16:30:00|2400.7|2397.7|2400.2|2398.2|2401.2|2398.9|2399.3|2396.8|327
1686933300000|2023-06-16 16:35:00|2400.3|2398.3|2402.9|2400.9|2403.5|2401.5|2400.3|2398.3|276
1686933600000|2023-06-16 16:40:00|2403|2401|2403.6|2401.6|2404.3|2402.3|2402.4|2400.3|232
1686933900000|2023-06-16 16:45:00|2403.7|2401.7|2403.5|2401.5|2403.9|2401.9|2401.1|2399.1|343
1686934200000|2023-06-16 16:50:00|2403.1|2401.1|2401.5|2399.5|2404|2401.6|2400.7|2398.6|265
1686934500000|2023-06-16 16:55:00|2401.6|2399.6|2402.3|2400.3|2402.9|2400.9|2400.6|2398.6|241
1686934800000|2023-06-16 17:00:00|2402.4|2400.4|2405.2|2403.2|2405.5|2403.5|2402.1|2400.1|270
1686935100000|2023-06-16 17:05:00|2405|2403|2406.5|2404.5|2407.3|2405.3|2405|2403|229
1686935400000|2023-06-16 17:10:00|2406.4|2404.4|2406.9|2404.9|2407.8|2405.8|2406|2404|180
1686935700000|2023-06-16 17:15:00|2406.8|2404.8|2406.4|2404.4|2407.4|2405.1|2405.7|2403.7|172
1686936000000|2023-06-16 17:20:00|2406.3|2404.3|2405.9|2403.9|2407.5|2405|2404.8|2402.3|297
1686936300000|2023-06-16 17:25:00|2406.3|2404.3|2409|2407|2409.5|2407.2|2406.2|2403.8|199
1686936600000|2023-06-16 17:30:00|2409.1|2407.1|2409.1|2407.1|2410.6|2408.6|2408.9|2406.6|232
1686936900000|2023-06-16 17:35:00|2409|2407|2409|2407|2409.6|2407.3|2407.9|2405.9|181
1686937200000|2023-06-16 17:40:00|2409.1|2407.1|2409|2407|2410|2407.5|2408|2405.9|221
1686937500000|2023-06-16 17:45:00|2409.1|2407.1|2410|2408|2410.5|2408.2|2408.7|2406.7|235
1686937800000|2023-06-16 17:50:00|2410.1|2408.1|2410.9|2408.9|2411.4|2409.3|2409.6|2407.6|194
1686938100000|2023-06-16 17:55:00|2411|2409|2411.7|2409.7|2411.8|2409.8|2409.9|2407.9|181
1686938400000|2023-06-16 18:00:00|2411.6|2409.6|2411.4|2409.4|2412.3|2410.2|2411.3|2409.2|165
1686938700000|2023-06-16 18:05:00|2411.3|2409.3|2411.8|2409.8|2412.3|2410|2410.9|2408.6|169
1686939000000|2023-06-16 18:10:00|2411.7|2409.7|2413.8|2411.8|2414|2412|2411.7|2409.7|156
1686939300000|2023-06-16 18:15:00|2413.9|2411.9|2414.4|2412.4|2415.4|2412.9|2413.2|2411.2|203
1686939600000|2023-06-16 18:20:00|2414.5|2412.5|2414.6|2412.6|2415.5|2413.1|2414.1|2411.5|181
1686939900000|2023-06-16 18:25:00|2414.4|2412.4|2414.8|2412.8|2416.1|2413.6|2413.9|2411.5|200
1686940200000|2023-06-16 18:30:00|2414.5|2412.5|2414.1|2412.1|2415.3|2412.8|2413.3|2410.9|226
1686940500000|2023-06-16 18:35:00|2414|2412|2414.5|2412.5|2415.4|2413.4|2414|2412|139
1686940800000|2023-06-16 18:40:00|2414.4|2412.4|2415.9|2413.9|2416.4|2414.3|2414.4|2412.4|143
1686941100000|2023-06-16 18:45:00|2416|2414|2416.5|2414.5|2417.5|2415.5|2415.8|2413.8|128
1686941400000|2023-06-16 18:50:00|2416.7|2414.7|2415.5|2413.5|2416.7|2414.7|2415|2412.9|140
1686941700000|2023-06-16 18:55:00|2415.6|2413.6|2414.8|2412.8|2415.6|2413.6|2413.5|2411.5|147
1686942000000|2023-06-16 19:00:00|2414.7|2412.7|2413.3|2411.3|2414.7|2412.7|2412.1|2409.8|272
1686942300000|2023-06-16 19:05:00|2413.2|2411.2|2412.6|2410.6|2413.8|2411.8|2412.4|2410.4|190
1686942600000|2023-06-16 19:10:00|2412.7|2410.7|2413.7|2411.7|2414|2411.7|2412.3|2410.3|177
1686942900000|2023-06-16 19:15:00|2414.5|2411.5|2416.8|2414.8|2417.6|2415.2|2414|2411.5|218
1686943200000|2023-06-16 19:20:00|2417|2415|2417.1|2415.1|2417.8|2415.5|2416.2|2413.8|230
1686943500000|2023-06-16 19:25:00|2417|2415|2418.1|2415.1|2418.3|2415.8|2416.3|2413.9|144
1686943800000|2023-06-16 19:30:00|2418.2|2415.2|2418.4|2415.4|2418.6|2416.3|2417.4|2414.9|147
1686944100000|2023-06-16 19:35:00|2418.5|2415.5|2417|2414|2418.5|2416|2417|2414|115
1686944400000|2023-06-16 19:40:00|2417.1|2414.1|2416.5|2414.5|2417.4|2414.9|2416.3|2413.9|89
1686944700000|2023-06-16 19:45:00|2416.4|2414.4|2416.9|2414.9|2417|2414.9|2416.1|2413.8|76
1686945000000|2023-06-16 19:50:00|2417|2415|2415.8|2413.8|2417.9|2415.4|2415.8|2413.3|203
1686945300000|2023-06-16 19:55:00|2416.7|2413.7|2416.1|2414.1|2417.4|2414.8|2415.7|2413.3|190
1686945600000|2023-06-16 20:00:00|2416|2414|2417.4|2415.4|2419.1|2416.7|2416|2413.6|224
1686945900000|2023-06-16 20:05:00|2417.5|2415.5|2418.1|2415.1|2419|2416.5|2417.4|2414.9|133
1686946200000|2023-06-16 20:10:00|2418.5|2415.5|2419|2417|2419.5|2417|2418.1|2415.5|75
1686946500000|2023-06-16 20:15:00|2418.9|2416.9|2418.7|2416.7|2419.4|2416.9|2418.7|2416.3|33
1686946800000|2023-06-16 20:20:00|2418.8|2416.8|2421|2418|2421.3|2418.5|2418.7|2416.7|64
1686947100000|2023-06-16 20:25:00|2421.1|2418.1|2419.7|2417.7|2421.2|2418.7|2419.4|2417.2|97
1686947400000|2023-06-16 20:30:00|2420.4|2417.4|2421|2418|2421.2|2418.2|2419.9|2416.9|87
1686947700000|2023-06-16 20:35:00|2421.1|2418.1|2420.6|2418.6|2421.5|2418.8|2420.1|2417.3|118
1686948000000|2023-06-16 20:40:00|2420.3|2418.3|2420.9|2417.9|2421.5|2418.5|2420.2|2417.2|68
1686948300000|2023-06-16 20:45:00|2420.8|2417.8|2421.2|2418.2|2421.4|2418.4|2419.9|2417.4|132
1686948600000|2023-06-16 20:50:00|2421.1|2418.1|2420.5|2417.5|2422.4|2418.4|2419.8|2416.4|124
1686948900000|2023-06-16 20:55:00|2420.4|2417.4|2420.9|2417.9|2421.3|2418.3|2420.1|2417.1|90
1687125600000|2023-06-18 22:00:00|2417.5|2414.5|2419.4|2416.4|2426.9|2417.9|2417.3|2409.1|118
1687125900000|2023-06-18 22:05:00|2419.3|2416.3|2412.5|2409.5|2420.1|2417.2|2412.4|2407.4|138
1687126200000|2023-06-18 22:10:00|2412.4|2409.4|2411|2408|2412.9|2409.9|2410.9|2407.9|101
1687126500000|2023-06-18 22:15:00|2410.8|2407.8|2412.3|2409.3|2412.5|2409.5|2410.6|2407.8|71
1687126800000|2023-06-18 22:20:00|2412.4|2409.4|2413|2410|2413|2410|2411.7|2408.7|88
1687127100000|2023-06-18 22:25:00|2412.6|2409.6|2413.4|2410.4|2413.8|2410.8|2412.3|2409.3|91
1687127400000|2023-06-18 22:30:00|2413.2|2410.2|2412.9|2409.9|2414.1|2411.1|2412.6|2409.6|86
1687127700000|2023-06-18 22:35:00|2412.5|2409.5|2412.7|2409.7|2413.1|2410.1|2412.2|2409.2|80
1687128000000|2023-06-18 22:40:00|2412.9|2409.9|2412.3|2410.3|2413.7|2411.5|2411.8|2409.2|84
1687128300000|2023-06-18 22:45:00|2412.2|2410.2|2412.5|2409.5|2413.2|2410.9|2411.8|2408.8|70
1687128600000|2023-06-18 22:50:00|2412.6|2409.6|2412.3|2409.3|2413.4|2410.8|2412|2409.2|94
1687128900000|2023-06-18 22:55:00|2412.2|2409.2|2412.6|2410.6|2413|2410.6|2411.7|2409|45
1687129200000|2023-06-18 23:00:00|2412.4|2410.4|2412.9|2410.9|2413.6|2410.9|2412.2|2409.6|100
1687129500000|2023-06-18 23:05:00|2412.8|2410.8|2413.3|2411.3|2413.8|2411.4|2411.7|2409.1|77
1687129800000|2023-06-18 23:10:00|2413.1|2411.1|2413.3|2410.3|2414.3|2411.9|2412.9|2410.1|91
1687130100000|2023-06-18 23:15:00|2413.8|2410.8|2412.6|2410.6|2414.1|2411.5|2412.5|2410.2|89
1687130400000|2023-06-18 23:20:00|2412.8|2410.8|2411.3|2409.3|2413.5|2411.1|2411.2|2408.7|88
1687130700000|2023-06-18 23:25:00|2411.9|2408.9|2411.5|2409.5|2412.5|2409.7|2411.1|2408.6|72
1687131000000|2023-06-18 23:30:00|2412.3|2409.3|2411.3|2409.3|2412.3|2409.5|2410.7|2408.3|65
1687131300000|2023-06-18 23:35:00|2411.2|2409.2|2410.2|2408.2|2411.8|2409.3|2410.2|2407.7|89
1687131600000|2023-06-18 23:40:00|2410.3|2408.3|2411.2|2409.2|2411.9|2409.3|2410.1|2407.7|72
1687131900000|2023-06-18 23:45:00|2411.3|2409.3|2411.2|2409.2|2412.3|2409.5|2410.5|2408|89
1687132200000|2023-06-18 23:50:00|2411.3|2409.3|2410.7|2408.7|2412.5|2409.5|2410.4|2407.8|87
1687132500000|2023-06-18 23:55:00|2410.8|2408.8|2413.2|2410.2|2413.3|2410.8|2410.5|2408.5|91
1687132800000|2023-06-19 00:00:00|2413.1|2410.1|2413.1|2410.1|2413.9|2411|2411.3|2408.6|246
1687133100000|2023-06-19 00:05:00|2413.2|2410.2|2415|2412|2415.9|2412.9|2412.5|2410|241
1687133400000|2023-06-19 00:10:00|2415.1|2412.1|2412.9|2409.9|2415.1|2412.5|2412|2409.7|131
1687133700000|2023-06-19 00:15:00|2413|2410|2413.3|2410.3|2414|2411|2412.3|2409.5|150
1687134000000|2023-06-19 00:20:00|2413.4|2410.4|2414.5|2411.5|2414.8|2411.8|2413.3|2410.4|131
1687134300000|2023-06-19 00:25:00|2414.3|2411.3|2412.8|2409.8|2414.5|2411.5|2412.7|2409.7|125
1687134600000|2023-06-19 00:30:00|2412.7|2409.7|2409.7|2406.7|2413|2410|2409.6|2406.6|115
1687134900000|2023-06-19 00:35:00|2409.6|2406.6|2409.6|2406.6|2410.6|2407.9|2409|2406|130
1687135200000|2023-06-19 00:40:00|2409.7|2406.7|2408.9|2405.9|2410|2407|2408.3|2405.3|134
1687135500000|2023-06-19 00:45:00|2408.8|2405.8|2410.8|2407.8|2411.6|2408.6|2408.1|2405.1|168
1687135800000|2023-06-19 00:50:00|2410.7|2407.7|2409.3|2406.3|2411.2|2408.2|2408.4|2405.4|157
1687136100000|2023-06-19 00:55:00|2409.1|2406.1|2409.6|2406.6|2410|2407.2|2407.9|2405.2|164
1687136400000|2023-06-19 01:00:00|2409.5|2406.5|2412.1|2409.1|2413.1|2410.6|2404.3|2401.7|490
1687136700000|2023-06-19 01:05:00|2412|2409|2410.9|2407.9|2415|2412|2409.9|2406.9|361
1687137000000|2023-06-19 01:10:00|2411|2408|2412.2|2409.2|2412.8|2409.8|2409.7|2406.7|301
1687137300000|2023-06-19 01:15:00|2412.1|2409.1|2416.4|2413.4|2416.8|2413.8|2411.3|2408.3|285
1687137600000|2023-06-19 01:20:00|2416.5|2413.5|2416.5|2413.5|2417.4|2414.4|2415.8|2412.8|228
1687137900000|2023-06-19 01:25:00|2416.4|2413.4|2415.6|2412.6|2416.9|2413.9|2414.7|2411.7|221
1687138200000|2023-06-19 01:30:00|2415.3|2412.3|2412.3|2409.3|2416.9|2413.9|2412.2|2409.2|283
1687138500000|2023-06-19 01:35:00|2412.1|2409.1|2410.7|2407.7|2413.4|2410.4|2409.9|2406.9|337
1687138800000|2023-06-19 01:40:00|2410.8|2407.8|2405.5|2402.5|2411|2408.2|2405.4|2402.4|391
1687139100000|2023-06-19 01:45:00|2405.7|2402.7|2407.3|2404.3|2408.2|2405.2|2405.3|2402.3|309
1687139400000|2023-06-19 01:50:00|2407.4|2404.4|2407.9|2404.9|2408.5|2405.5|2406.9|2403.9|255
1687139700000|2023-06-19 01:55:00|2407.8|2404.8|2408.9|2405.9|2409.6|2406.6|2407.4|2404.4|223
1687140000000|2023-06-19 02:00:00|2409|2406|2407.3|2404.3|2409.9|2406.9|2407.3|2404.3|242
1687140300000|2023-06-19 02:05:00|2407.4|2404.4|2408.3|2405.3|2408.7|2406.1|2406.6|2403.6|185
1687140600000|2023-06-19 02:10:00|2408.4|2405.4|2408.2|2405.2|2408.9|2405.9|2406.7|2403.7|202
1687140900000|2023-06-19 02:15:00|2408.1|2405.1|2406.7|2403.7|2408.3|2405.3|2406.4|2403.4|146
1687141200000|2023-06-19 02:20:00|2406.6|2403.6|2407.3|2404.3|2407.5|2404.5|2406.3|2403.3|158
1687141500000|2023-06-19 02:25:00|2407.2|2404.2|2408.4|2405.4|2408.6|2405.6|2406.8|2403.8|142
1687141800000|2023-06-19 02:30:00|2408.5|2405.5|2409.1|2406.1|2409.9|2406.9|2408.2|2405.2|232
1687142100000|2023-06-19 02:35:00|2409|2406|2409.9|2406.9|2409.9|2406.9|2408.3|2405.3|142
1687142400000|2023-06-19 02:40:00|2409.8|2406.8|2408.9|2405.9|2410.5|2407.5|2408.8|2405.8|175
1687142700000|2023-06-19 02:45:00|2408.8|2405.8|2411.4|2408.4|2411.7|2408.7|2408.8|2405.8|161
1687143000000|2023-06-19 02:50:00|2411.5|2408.5|2411.7|2408.7|2412.2|2409.3|2410.7|2407.7|202
1687143300000|2023-06-19 02:55:00|2411.6|2408.6|2410.1|2407.1|2411.8|2408.8|2409.6|2406.6|157
1687143600000|2023-06-19 03:00:00|2410|2407|2408.7|2405.7|2410.4|2407.4|2408.6|2405.7|191
1687143900000|2023-06-19 03:05:00|2408.8|2405.8|2409.3|2406.3|2410|2407.2|2408.4|2405.5|105
1687144200000|2023-06-19 03:10:00|2409.6|2406.6|2409.3|2406.3|2410.1|2407.5|2408.3|2405.4|128
1687144500000|2023-06-19 03:15:00|2409.2|2406.2|2410.5|2407.5|2410.5|2407.9|2409.2|2406.2|125
1687144800000|2023-06-19 03:20:00|2410.6|2407.6|2408.1|2405.1|2410.7|2407.7|2407.9|2404.9|171
1687145100000|2023-06-19 03:25:00|2408|2405|2408.6|2405.6|2409|2406|2407.8|2404.8|150
1687145400000|2023-06-19 03:30:00|2408.3|2405.3|2406|2403|2409|2406.3|2406|2403|201
1687145700000|2023-06-19 03:35:00|2406.1|2403.1|2405.6|2402.6|2407|2404|2405|2402.1|137
1687146000000|2023-06-19 03:40:00|2405.5|2402.5|2404.8|2401.8|2405.6|2403.2|2404.1|2401.6|153
1687146300000|2023-06-19 03:45:00|2404.2|2402.2|2407.7|2405.7|2408.4|2406|2404.1|2401.9|203
1687146600000|2023-06-19 03:50:00|2407.6|2405.6|2410.5|2408.5|2411.1|2408.7|2407.6|2405.1|163
1687146900000|2023-06-19 03:55:00|2410.6|2408.6|2411.9|2408.9|2412|2409.2|2410.1|2407.6|138
1687147200000|2023-06-19 04:00:00|2412|2409|2411.1|2408.1|2412|2409|2410.4|2407.5|191
1687147500000|2023-06-19 04:05:00|2411|2408|2410.9|2407.9|2411.2|2408.7|2409.5|2407|137
1687147800000|2023-06-19 04:10:00|2410.8|2407.8|2411.1|2408.1|2411.7|2409.5|2410.6|2407.6|140
1687148100000|2023-06-19 04:15:00|2411.2|2408.2|2412|2409|2412.4|2409.7|2410.6|2408.1|152
1687148400000|2023-06-19 04:20:00|2412.1|2409.1|2412.2|2409.2|2412.5|2410|2410.5|2408.2|116
1687148700000|2023-06-19 04:25:00|2412.1|2409.1|2413.6|2410.6|2414.6|2412|2411.5|2408.8|140
1687149000000|2023-06-19 04:30:00|2413.7|2410.7|2413.9|2410.9|2414.2|2411.2|2412.4|2409.4|106
1687149300000|2023-06-19 04:35:00|2413.8|2410.8|2413.8|2410.8|2414|2411.4|2413|2410.3|75
1687149600000|2023-06-19 04:40:00|2413.7|2410.7|2413.3|2410.3|2414.1|2411.2|2412.7|2409.8|102
1687149900000|2023-06-19 04:45:00|2413.4|2410.4|2413|2410|2413.4|2410.4|2412|2409.3|91
1687150200000|2023-06-19 04:50:00|2413.1|2410.1|2413.6|2410.6|2413.6|2410.6|2412|2409.4|83
1687150500000|2023-06-19 04:55:00|2413.5|2410.5|2413.9|2410.9|2414|2411.2|2413|2410.3|106
1687150800000|2023-06-19 05:00:00|2414|2411|2411.7|2408.7|2414.2|2411.2|2411|2408.4|136
1687151100000|2023-06-19 05:05:00|2411.8|2408.8|2413.4|2410.4|2413.4|2410.4|2411.4|2408.6|136
1687151400000|2023-06-19 05:10:00|2413.5|2410.5|2414.2|2411.2|2414.5|2411.7|2412.9|2410.3|109
1687151700000|2023-06-19 05:15:00|2414.1|2411.1|2415.1|2412.1|2415.5|2413.1|2413.5|2410.8|113
1687152000000|2023-06-19 05:20:00|2415|2412|2415.7|2412.7|2415.9|2412.9|2414.3|2411.8|123
1687152300000|2023-06-19 05:25:00|2414.9|2412.9|2415.9|2412.9|2416.1|2413.3|2414.4|2411.8|150
1687152600000|2023-06-19 05:30:00|2415.8|2412.8|2418.1|2415.1|2418.3|2415.3|2415.2|2412.3|377
1687152900000|2023-06-19 05:35:00|2417.7|2415.7|2416.9|2413.9|2419.3|2416.5|2416.9|2413.9|234
1687153200000|2023-06-19 05:40:00|2417|2414|2413.8|2410.8|2418.2|2415.5|2413.5|2410.8|266
1687153500000|2023-06-19 05:45:00|2413.6|2410.6|2412.8|2409.8|2413.8|2411.3|2411.2|2408.2|355
1687153800000|2023-06-19 05:50:00|2412.7|2409.7|2411.9|2408.9|2412.7|2409.7|2409.3|2406.3|263
1687154100000|2023-06-19 05:55:00|2412.1|2409.1|2411.6|2408.6|2413.5|2410.5|2410.7|2407.7|225
1687154400000|2023-06-19 06:00:00|2411.5|2408.5|2409.3|2407.3|2413.3|2410.3|2409.1|2407.1|335
1687154700000|2023-06-19 06:05:00|2409.2|2407.2|2409.7|2406.7|2411.6|2408.6|2408.7|2406.1|303
1687155000000|2023-06-19 06:10:00|2409.9|2406.9|2410.6|2407.6|2412.2|2409.2|2409.5|2406.7|239
1687155300000|2023-06-19 06:15:00|2410.7|2407.7|2411.7|2408.7|2412.2|2409.2|2408.9|2406.3|210
1687155600000|2023-06-19 06:20:00|2411.4|2408.4|2409.2|2406.2|2411.8|2409.1|2408.4|2405.4|193
1687155900000|2023-06-19 06:25:00|2409.1|2406.1|2406.3|2404.3|2409.4|2406.4|2406|2403.1|223
1687156200000|2023-06-19 06:30:00|2406.2|2404.2|2406.5|2404.5|2407.7|2405|2405.4|2402.4|257
1687156500000|2023-06-19 06:35:00|2406.1|2404.1|2404.1|2401.1|2406.1|2404.1|2403.5|2401|245
1687156800000|2023-06-19 06:40:00|2404.2|2401.2|2404.5|2402.5|2405.2|2402.9|2403.5|2401.1|208
1687157100000|2023-06-19 06:45:00|2404.4|2402.4|2405|2403|2406.1|2403.4|2404.4|2402|192
1687157400000|2023-06-19 06:50:00|2404.9|2402.9|2403.4|2401.4|2405|2403|2401.6|2399.6|225
1687157700000|2023-06-19 06:55:00|2403.3|2401.3|2405.8|2402.8|2405.8|2403.1|2403.2|2401|280
1687158000000|2023-06-19 07:00:00|2405.7|2402.7|2404.3|2402.3|2406.2|2403.3|2403.1|2400.1|328
1687158300000|2023-06-19 07:05:00|2404.4|2402.4|2403.8|2400.8|2406.3|2403.4|2403.2|2400.2|260
1687158600000|2023-06-19 07:10:00|2403.9|2400.9|2404.6|2401.6|2404.9|2401.9|2403.3|2400.3|199
1687158900000|2023-06-19 07:15:00|2404.4|2401.4|2405.4|2402.4|2405.8|2402.9|2403.2|2400.3|238
1687159200000|2023-06-19 07:20:00|2405.3|2402.3|2406.8|2403.8|2406.9|2404.1|2404.8|2402.3|178
1687159500000|2023-06-19 07:25:00|2406.9|2403.9|2403.9|2401.9|2407.3|2404.6|2403.8|2401.4|198
1687159800000|2023-06-19 07:30:00|2404|2402|2408.1|2405.1|2409.3|2406.6|2403.9|2401.5|292
1687160100000|2023-06-19 07:35:00|2408.2|2405.2|2408.1|2405.1|2409.6|2406.6|2404.9|2401.9|386
1687160400000|2023-06-19 07:40:00|2408|2405|2404|2401|2408.5|2405.5|2403.9|2400.9|185
1687160700000|2023-06-19 07:45:00|2404.3|2401.3|2406.9|2403.9|2407|2404|2403.3|2400.3|249
1687161000000|2023-06-19 07:50:00|2407|2404|2405.6|2402.6|2407.8|2404.8|2405.2|2402.2|282
1687161300000|2023-06-19 07:55:00|2405.7|2402.7|2407.9|2405.9|2408.8|2406.5|2405.7|2402.7|239
1687161600000|2023-06-19 08:00:00|2408|2406|2415.1|2413.1|2415.6|2413.1|2407.7|2405.7|327
1687161900000|2023-06-19 08:05:00|2415|2413|2411.6|2408.6|2415.7|2413.1|2410.4|2407.9|315
1687162200000|2023-06-19 08:10:00|2411.7|2408.7|2411.6|2409.6|2412.7|2410|2410.8|2408.3|218
1687162500000|2023-06-19 08:15:00|2411.8|2409.8|2412.4|2410.4|2415|2412.3|2411.7|2409.4|278
1687162800000|2023-06-19 08:20:00|2412.3|2410.3|2414.9|2411.9|2414.9|2412|2411.9|2409.4|247
1687163100000|2023-06-19 08:25:00|2414.3|2412.3|2415.9|2412.9|2416.9|2414|2414.2|2411.5|271
1687163400000|2023-06-19 08:30:00|2416|2413|2415.4|2413.4|2416.5|2413.9|2414.4|2411.7|275
1687163700000|2023-06-19 08:35:00|2415.3|2413.3|2411.8|2408.8|2415.5|2413.3|2411.5|2408.5|254
1687164000000|2023-06-19 08:40:00|2412.1|2409.1|2411.1|2408.1|2412.9|2410.3|2410.7|2407.8|246
1687164300000|2023-06-19 08:45:00|2411.2|2408.2|2408.2|2405.2|2411.5|2408.5|2406.4|2404|272
1687164600000|2023-06-19 08:50:00|2408.1|2405.1|2407.4|2404.4|2409.4|2406.4|2406.3|2403.7|194
1687164900000|2023-06-19 08:55:00|2407.3|2404.3|2406.9|2403.9|2407.5|2405|2405.5|2403|200
1687165200000|2023-06-19 09:00:00|2407|2404|2406.8|2403.8|2407.9|2404.9|2405.3|2402.8|197
1687165500000|2023-06-19 09:05:00|2406.7|2403.7|2404.8|2402.8|2407|2404.8|2404.8|2402.4|159
1687165800000|2023-06-19 09:10:00|2405|2403|2406.4|2403.4|2406.9|2404.4|2405|2402.8|144
1687166100000|2023-06-19 09:15:00|2406|2403|2405.4|2402.4|2406.5|2403.6|2404.9|2402.1|144
1687166400000|2023-06-19 09:20:00|2405|2403|2407.7|2404.7|2408.3|2406|2404.9|2402.1|217
1687166700000|2023-06-19 09:25:00|2407.8|2404.8|2407.4|2404.4|2407.8|2404.8|2405.9|2402.9|208
1687167000000|2023-06-19 09:30:00|2407.3|2404.3|2405.5|2402.5|2408.3|2405.3|2405.3|2402.3|213
1687167300000|2023-06-19 09:35:00|2405.6|2402.6|2404.4|2401.4|2405.6|2402.9|2404.3|2401.3|143
1687167600000|2023-06-19 09:40:00|2404.5|2401.5|2402.4|2399.4|2404.5|2401.9|2401.5|2398.5|229
1687167900000|2023-06-19 09:45:00|2402|2399|2401.8|2398.8|2402.3|2399.7|2399.8|2396.8|253
1687168200000|2023-06-19 09:50:00|2401.9|2398.9|2398.8|2395.8|2401.9|2398.9|2397.6|2395.2|269
1687168500000|2023-06-19 09:55:00|2398.6|2395.6|2397.3|2395.3|2400.1|2397.7|2396.6|2393.9|295
1687168800000|2023-06-19 10:00:00|2397.4|2395.4|2398.9|2396.9|2400.5|2397.8|2397|2394.6|262
1687169100000|2023-06-19 10:05:00|2399|2397|2400.9|2397.9|2401|2398.7|2398|2396|243
1687169400000|2023-06-19 10:10:00|2400.4|2398.4|2401.2|2399.2|2402|2399.6|2400.1|2397.8|164
1687169700000|2023-06-19 10:15:00|2400.7|2398.7|2400.1|2397.1|2401.7|2399.2|2399.6|2396.9|153
1687170000000|2023-06-19 10:20:00|2400.2|2397.2|2400.7|2397.7|2400.8|2398.2|2398.1|2395.5|182
1687170300000|2023-06-19 10:25:00|2400.8|2397.8|2400.9|2397.9|2401.4|2398.4|2399.7|2396.7|160
1687170600000|2023-06-19 10:30:00|2400.7|2397.7|2398.8|2395.8|2401.1|2398.1|2398.3|2395.5|167
1687170900000|2023-06-19 10:35:00|2398.9|2395.9|2399.3|2396.3|2399.4|2396.4|2398|2395|192
1687171200000|2023-06-19 10:40:00|2399.2|2396.2|2400.2|2397.2|2403.6|2400.8|2398.1|2395.1|242
1687171500000|2023-06-19 10:45:00|2400.1|2397.1|2397.9|2395.9|2400.2|2397.2|2397.6|2394.6|212
1687171800000|2023-06-19 10:50:00|2397.8|2395.8|2398.6|2395.6|2399.5|2396.5|2397|2394.3|225
1687172100000|2023-06-19 10:55:00|2398.4|2395.4|2400.2|2398.2|2402.4|2399.5|2398.4|2395.4|457
1687172400000|2023-06-19 11:00:00|2400.3|2398.3|2397.8|2394.8|2400.9|2398.3|2395.3|2392.7|302
1687172700000|2023-06-19 11:05:00|2397.7|2394.7|2396.3|2393.3|2398.3|2395.3|2396.3|2393.3|156
1687173000000|2023-06-19 11:10:00|2396.2|2393.2|2397|2394|2397.4|2394.7|2396.1|2393.1|151
1687173300000|2023-06-19 11:15:00|2397.1|2394.1|2396.5|2393.5|2397.8|2394.8|2396.5|2393.5|116
1687173600000|2023-06-19 11:20:00|2396.6|2393.6|2396.2|2393.2|2396.6|2393.7|2394.7|2392.2|123
1687173900000|2023-06-19 11:25:00|2396.3|2393.3|2393.9|2390.9|2397|2394|2393.4|2390.6|222
1687174200000|2023-06-19 11:30:00|2393.8|2390.8|2393.4|2390.4|2395.8|2393.3|2390.8|2387.8|340
1687174500000|2023-06-19 11:35:00|2393.3|2390.3|2395.5|2392.5|2395.5|2393|2392.3|2389.4|177
1687174800000|2023-06-19 11:40:00|2395.4|2392.4|2393.3|2390.3|2396.5|2393.8|2392.6|2389.8|169
1687175100000|2023-06-19 11:45:00|2392.7|2390.7|2394.5|2391.5|2396.3|2393.3|2392.7|2389.9|169
1687175400000|2023-06-19 11:50:00|2394.4|2391.4|2395.1|2392.1|2396.6|2393.6|2394.4|2391.4|164
1687175700000|2023-06-19 11:55:00|2395.2|2392.2|2393.5|2390.5|2395.3|2392.8|2393.2|2390.2|139
1687176000000|2023-06-19 12:00:00|2393.8|2390.8|2392.4|2389.4|2394|2391|2390.4|2387.4|248
1687176300000|2023-06-19 12:05:00|2392|2389|2392.5|2389.5|2393.6|2391.1|2390.5|2387.7|257
1687176600000|2023-06-19 12:10:00|2392.6|2389.6|2395.1|2392.1|2395.4|2392.5|2392.4|2389.4|246
1687176900000|2023-06-19 12:15:00|2395|2392|2395.7|2392.7|2395.7|2393.1|2393.9|2391.3|206
1687177200000|2023-06-19 12:20:00|2395.6|2392.6|2400.2|2398.2|2401.1|2398.7|2394.9|2392.4|328
1687177500000|2023-06-19 12:25:00|2401|2398|2399|2397|2401.4|2398.8|2398.9|2396.4|224
1687177800000|2023-06-19 12:30:00|2399.1|2397.1|2398.1|2395.1|2400.7|2397.7|2397|2394.6|230
1687178100000|2023-06-19 12:35:00|2398.2|2395.2|2398.6|2395.6|2399.9|2397.2|2397.6|2395|258
1687178400000|2023-06-19 12:40:00|2398.7|2395.7|2397|2395|2398.9|2396.2|2397|2394.6|238
1687178700000|2023-06-19 12:45:00|2397.2|2395.2|2401|2398|2401.5|2399|2397.1|2394.6|227
1687179000000|2023-06-19 12:50:00|2401.1|2398.1|2399.7|2396.7|2402.3|2399.7|2399.6|2396.6|190
1687179300000|2023-06-19 12:55:00|2399.6|2396.6|2401.5|2398.5|2401.7|2398.9|2399.1|2396.4|212
1687179600000|2023-06-19 13:00:00|2401.6|2398.6|2402.8|2399.8|2403.6|2401|2401|2398|387
1687179900000|2023-06-19 13:05:00|2402.9|2399.9|2402.1|2399.1|2403.6|2400.6|2401.6|2398.6|304
1687180200000|2023-06-19 13:10:00|2402|2399|2402|2399|2404.5|2401.5|2401.4|2398.4|303
1687180500000|2023-06-19 13:15:00|2402.1|2399.1|2400.6|2397.6|2402.7|2399.7|2399.4|2396.4|305
1687180800000|2023-06-19 13:20:00|2400.7|2397.7|2400.4|2397.4|2401.1|2398.1|2398.2|2395.2|286
1687181100000|2023-06-19 13:25:00|2400.5|2397.5|2400.7|2397.7|2401.4|2398.4|2399.6|2396.6|192
1687181400000|2023-06-19 13:30:00|2400.6|2397.6|2403|2400|2403.6|2400.6|2400.6|2397.6|278
1687181700000|2023-06-19 13:35:00|2403.1|2400.1|2402.5|2399.5|2404|2401|2401.3|2398.3|245
1687182000000|2023-06-19 13:40:00|2402.6|2399.6|2399.9|2396.9|2403.1|2400.1|2399.8|2396.8|283
1687182300000|2023-06-19 13:45:00|2400|2397|2397.5|2395.5|2400.7|2397.8|2396.5|2393.9|359
1687182600000|2023-06-19 13:50:00|2397.4|2395.4|2396.7|2394.7|2399.1|2396.8|2395.8|2393.5|282
1687182900000|2023-06-19 13:55:00|2396.8|2394.8|2399.4|2396.4|2401.5|2398.5|2396.1|2393.7|427
1687183200000|2023-06-19 14:00:00|2400|2397|2396.3|2393.3|2400.5|2397.5|2395.6|2393.3|343
1687183500000|2023-06-19 14:05:00|2396.1|2393.1|2397.5|2394.5|2397.6|2395|2394.6|2392.3|264
1687183800000|2023-06-19 14:10:00|2397.4|2394.4|2397.2|2395.2|2399.1|2396.1|2396.3|2393.3|251
1687184100000|2023-06-19 14:15:00|2397.1|2395.1|2397.7|2395.7|2399.4|2396.7|2396.7|2393.9|259
1687184400000|2023-06-19 14:20:00|2397.9|2395.9|2400.1|2398.1|2400.6|2398.4|2397.8|2395.5|267
1687184700000|2023-06-19 14:25:00|2400|2398|2401.5|2398.5|2402.5|2399.9|2398.5|2396|238
1687185000000|2023-06-19 14:30:00|2401.6|2398.6|2403.2|2401.2|2403.9|2401.3|2400.9|2398|215
1687185300000|2023-06-19 14:35:00|2403.1|2401.1|2404.3|2401.3|2404.7|2402.2|2402.7|2400.1|238
1687185600000|2023-06-19 14:40:00|2404.4|2401.4|2405|2402|2405.2|2402.7|2403|2400.5|212
1687185900000|2023-06-19 14:45:00|2405.2|2402.2|2405.1|2402.1|2405.3|2402.7|2403.6|2401.3|209
1687186200000|2023-06-19 14:50:00|2405.2|2402.2|2404.1|2402.1|2405.7|2403.1|2403.1|2400.6|258
1687186500000|2023-06-19 14:55:00|2404.2|2402.2|2401.1|2399.1|2405.7|2402.7|2400.8|2397.8|307
1687186800000|2023-06-19 15:00:00|2401.2|2399.2|2401.7|2399.7|2402.1|2399.7|2399.8|2397.5|230
1687187100000|2023-06-19 15:05:00|2402.5|2399.5|2401.8|2398.8|2403.6|2400.9|2401.6|2398.6|155
1687187400000|2023-06-19 15:10:00|2402.1|2399.1|2403.4|2400.4|2403.7|2400.9|2401.9|2398.9|159
1687187700000|2023-06-19 15:15:00|2403.5|2400.5|2403.8|2400.8|2406.6|2403.7|2403.1|2400.3|297
1687188000000|2023-06-19 15:20:00|2403.7|2400.7|2402.9|2400.9|2404.7|2401.7|2402|2399.3|214
1687188300000|2023-06-19 15:25:00|2403|2401|2403.5|2400.5|2405|2402.3|2401.4|2398.4|295
1687188600000|2023-06-19 15:30:00|2403.9|2400.9|2402.7|2399.7|2404.5|2402|2401.9|2399|217
1687188900000|2023-06-19 15:35:00|2402.6|2399.6|2400.9|2397.9|2403.3|2400.3|2400.8|2397.8|174
1687189200000|2023-06-19 15:40:00|2401.4|2398.4|2401.6|2398.6|2402.2|2399.5|2400.9|2398.3|139
1687189500000|2023-06-19 15:45:00|2401.7|2398.7|2402.1|2399.1|2403.5|2400.5|2401.5|2398.5|167
1687189800000|2023-06-19 15:50:00|2402.2|2399.2|2402.3|2399.3|2403|2400|2402|2399|123
1687190100000|2023-06-19 15:55:00|2402.4|2399.4|2401.5|2398.5|2402.4|2399.4|2401.3|2398.3|107
1687190400000|2023-06-19 16:00:00|2401.6|2398.6|2406.9|2403.9|2408.3|2405.8|2400.5|2397.5|386
1687190700000|2023-06-19 16:05:00|2406.4|2403.4|2404.8|2401.8|2407.1|2404.4|2404.3|2401.5|248
1687191000000|2023-06-19 16:10:00|2404.7|2401.7|2402.1|2400.1|2405.3|2402.9|2400.2|2397.7|347
1687191300000|2023-06-19 16:15:00|2402|2400|2401.2|2399.2|2402.8|2400.3|2401.1|2398.5|207
1687191600000|2023-06-19 16:20:00|2401.5|2399.5|2400.6|2397.6|2402.1|2399.6|2399.3|2396.3|130
1687191900000|2023-06-19 16:25:00|2400.7|2397.7|2405|2402|2406.4|2403.4|2400.1|2397.1|392
1687192200000|2023-06-19 16:30:00|2405.1|2402.1|2403.6|2400.6|2405.5|2402.9|2402.6|2400|204
1687192500000|2023-06-19 16:35:00|2403.4|2400.4|2404.1|2401.1|2404.6|2402|2402.2|2399.7|156
1687192800000|2023-06-19 16:40:00|2404.2|2401.2|2404.7|2401.7|2404.8|2402.3|2403.6|2400.6|116
1687193100000|2023-06-19 16:45:00|2404.6|2401.6|2399.9|2396.9|2405.2|2402.3|2399|2396|391
1687193400000|2023-06-19 16:50:00|2399.8|2396.8|2400.3|2397.3|2400.8|2398|2399.5|2396.5|109
1687193700000|2023-06-19 16:55:00|2400.2|2397.2|2399.9|2396.9|2400.5|2397.9|2397.8|2394.8|167
1687194000000|2023-06-19 17:00:00|2399.8|2396.8|2402.2|2399.2|2403.9|2400.9|2399.6|2396.8|270
1687194300000|2023-06-19 17:05:00|2402.1|2399.1|2401.4|2398.4|2402.6|2399.8|2400.7|2398.2|128
1687194600000|2023-06-19 17:10:00|2401.6|2398.6|2396.4|2393.4|2402.3|2399.3|2395.5|2392.5|347
1687194900000|2023-06-19 17:15:00|2396.5|2393.5|2398|2395|2398.1|2395.5|2395.4|2392.8|142
1687195200000|2023-06-19 17:20:00|2397.9|2394.9|2397.7|2394.7|2402.1|2399.1|2397.3|2394.6|198
1687195500000|2023-06-19 17:25:00|2397.8|2394.8|2398.3|2395.3|2398.5|2395.5|2397.7|2394.7|55
1687195800000|2023-06-19 17:30:00|2398.4|2395.4|2398.4|2395.4|2398.9|2395.9|2398.2|2395.2|55
1687196100000|2023-06-19 17:35:00|2398.3|2395.3|2399.2|2396.2|2399.5|2396.5|2398.3|2395.3|55
1687196400000|2023-06-19 17:40:00|2399.1|2396.1|2398.7|2395.7|2399.3|2396.3|2397.9|2394.9|52
1687196700000|2023-06-19 17:45:00|2398.6|2395.6|2398.2|2396.2|2398.7|2396.2|2398.2|2395.3|36
1687197000000|2023-06-19 17:50:00|2398.4|2395.4|2399|2396|2399.2|2396.2|2398.4|2395.4|38
1687197300000|2023-06-19 17:55:00|2399.1|2396.1|2399.2|2396.2|2399.3|2396.8|2398.5|2395.5|57
1687197600000|2023-06-19 18:00:00|2398.7|2396.7|2398|2395|2399.2|2396.7|2398|2395|42
1687197900000|2023-06-19 18:05:00|2398.1|2395.1|2397.7|2394.7|2398.1|2395.1|2396.9|2393.9|50
1687198200000|2023-06-19 18:10:00|2397.8|2394.8|2397.9|2394.9|2398.3|2395.4|2396.9|2393.9|53
1687198500000|2023-06-19 18:15:00|2398|2395|2397.9|2394.9|2398.2|2395.2|2397.5|2394.5|43
1687198800000|2023-06-19 18:20:00|2398|2395|2398.5|2395.5|2398.5|2395.5|2397.9|2394.9|33
1687199100000|2023-06-19 18:25:00|2398.4|2395.4|2397.2|2394.2|2398.4|2395.4|2396.8|2393.8|127
1687212000000|2023-06-19 22:00:00|2400.7|2397.7|2399.5|2397.5|2403.4|2398.4|2399.1|2393.2|135
1687212300000|2023-06-19 22:05:00|2399.3|2397.3|2398.4|2396.4|2401.8|2399.8|2397.7|2395.7|189
1687212600000|2023-06-19 22:10:00|2398.7|2396.7|2400.3|2398.3|2401.3|2398.9|2398.2|2396.2|98
1687212900000|2023-06-19 22:15:00|2401.5|2398.5|2403.4|2400.4|2404.4|2401.4|2400.7|2397.7|114
1687213200000|2023-06-19 22:20:00|2403.3|2400.3|2402.4|2399.4|2403.3|2400.9|2402.4|2399.4|31
1687213500000|2023-06-19 22:25:00|2402.3|2399.3|2402.4|2399.4|2402.6|2399.6|2401.2|2398.2|116
1687213800000|2023-06-19 22:30:00|2402.3|2399.3|2402|2399|2402.9|2400.2|2401.3|2398.3|73
1687214100000|2023-06-19 22:35:00|2401.9|2398.9|2402.4|2399.4|2402.8|2399.8|2401.9|2398.9|46
1687214400000|2023-06-19 22:40:00|2402.3|2399.3|2401.8|2398.8|2402.3|2399.3|2401.6|2398.6|49
1687214700000|2023-06-19 22:45:00|2401.9|2398.9|2401.3|2399.3|2402.3|2399.3|2401.3|2398.7|33
1687215000000|2023-06-19 22:50:00|2401.8|2398.8|2401.3|2399.3|2401.9|2399.3|2401.3|2398.4|35
1687215300000|2023-06-19 22:55:00|2401.5|2398.5|2401.6|2398.6|2401.8|2398.8|2401.2|2398.2|24
1687215600000|2023-06-19 23:00:00|2401.3|2399.3|2401.3|2399.3|2402|2399.3|2400.7|2397.9|87
1687215900000|2023-06-19 23:05:00|2401.4|2399.4|2402.3|2399.3|2402.4|2399.8|2401.1|2398.1|47
1687216200000|2023-06-19 23:10:00|2402.1|2399.1|2401.7|2398.7|2402.3|2399.3|2400.8|2397.8|39
1687216500000|2023-06-19 23:15:00|2401.6|2398.6|2401.7|2398.7|2401.8|2398.8|2401.5|2398.5|27
1687216800000|2023-06-19 23:20:00|2401.8|2398.8|2401.1|2398.1|2401.9|2398.9|2400.7|2398.1|71
1687217100000|2023-06-19 23:25:00|2401.4|2398.4|2400.6|2397.6|2401.4|2398.7|2400.4|2397.4|63
1687217400000|2023-06-19 23:30:00|2400.5|2397.5|2400.6|2397.6|2401.1|2398.3|2399.3|2396.6|75
1687217700000|2023-06-19 23:35:00|2400.5|2397.5|2400.2|2397.2|2401.2|2398.2|2399.8|2396.9|87
1687218000000|2023-06-19 23:40:00|2400.1|2397.1|2399.9|2396.9|2400.6|2398|2399.6|2396.9|68
1687218300000|2023-06-19 23:45:00|2400|2397|2401|2398|2401.2|2398.4|2399.4|2396.8|59
1687218600000|2023-06-19 23:50:00|2401.1|2398.1|2400.2|2398.2|2401.3|2398.6|2400|2397.6|61
1687218900000|2023-06-19 23:55:00|2400.3|2398.3|2402.2|2399.2|2402.6|2399.7|2400.3|2398.3|97
1687219200000|2023-06-20 00:00:00|2402.1|2399.1|2402.5|2399.5|2403.7|2400.8|2401.5|2398.5|207
1687219500000|2023-06-20 00:05:00|2402.6|2399.6|2402.9|2399.9|2404|2401|2402.3|2399.3|147
1687219800000|2023-06-20 00:10:00|2403|2400|2403.9|2400.9|2404|2401.1|2402.5|2399.8|101
1687220100000|2023-06-20 00:15:00|2403.5|2400.5|2402.5|2399.5|2404.2|2401.2|2402|2399.4|132
1687220400000|2023-06-20 00:20:00|2402.6|2399.6|2401|2398|2402.6|2399.7|2400.9|2397.9|108
1687220700000|2023-06-20 00:25:00|2400.9|2397.9|2400.2|2397.2|2401|2398.1|2399.9|2396.9|87
1687221000000|2023-06-20 00:30:00|2400.3|2397.3|2399.3|2396.3|2400.4|2397.6|2399.1|2396.2|95
1687221300000|2023-06-20 00:35:00|2399.2|2396.2|2399.5|2396.5|2399.7|2396.7|2398.6|2396|108
1687221600000|2023-06-20 00:40:00|2399.4|2396.4|2400.5|2397.5|2401|2398|2399.3|2396.3|88
1687221900000|2023-06-20 00:45:00|2400.6|2397.6|2400.5|2397.5|2401.4|2398.4|2399.6|2397.1|121
1687222200000|2023-06-20 00:50:00|2400.6|2397.6|2400.6|2397.6|2401.2|2398.2|2399.5|2396.9|140
1687222500000|2023-06-20 00:55:00|2401|2398|2399.9|2396.9|2401.1|2398.1|2398.9|2396.3|129
1687222800000|2023-06-20 01:00:00|2400|2397|2401.4|2398.4|2402.3|2399.3|2399.2|2396.2|297
1687223100000|2023-06-20 01:05:00|2401.7|2398.7|2399.3|2396.3|2402|2399|2398.5|2395.5|234
1687223400000|2023-06-20 01:10:00|2399.4|2396.4|2398.2|2395.2|2399.6|2396.6|2398.1|2395.1|181
1687223700000|2023-06-20 01:15:00|2398.3|2395.3|2395.3|2392.3|2399.9|2396.9|2393|2390.4|314
1687224000000|2023-06-20 01:20:00|2395.4|2392.4|2396.2|2393.2|2396.8|2394|2394.3|2391.4|253
1687224300000|2023-06-20 01:25:00|2396.3|2393.3|2396.8|2393.8|2397.8|2394.8|2395.7|2392.8|141
1687224600000|2023-06-20 01:30:00|2396.9|2393.9|2396.8|2393.8|2398.5|2395.5|2395.9|2393.3|299
1687224900000|2023-06-20 01:35:00|2396.9|2393.9|2396.7|2393.7|2399.3|2396.3|2395.9|2392.9|291
1687225200000|2023-06-20 01:40:00|2396.8|2393.8|2393.5|2390.5|2396.9|2393.9|2392.5|2390|403
1687225500000|2023-06-20 01:45:00|2393.3|2391.3|2392.2|2389.2|2394.3|2391.6|2391.5|2389.1|335
1687225800000|2023-06-20 01:50:00|2392|2389|2386.8|2383.8|2392.8|2390.3|2385.9|2382.9|505
1687226100000|2023-06-20 01:55:00|2386.9|2383.9|2387.5|2384.5|2388.9|2386.2|2385.9|2382.9|390
1687226400000|2023-06-20 02:00:00|2387|2385|2388.4|2385.4|2390|2387|2386.5|2383.8|350
1687226700000|2023-06-20 02:05:00|2388.8|2385.8|2388.9|2385.9|2389.7|2387.1|2388.1|2385.1|345
1687227000000|2023-06-20 02:10:00|2389|2386|2389.2|2387.2|2390.3|2387.4|2388.3|2385.3|343
1687227300000|2023-06-20 02:15:00|2389.1|2387.1|2391|2388|2391.3|2389|2389.1|2386.4|252
1687227600000|2023-06-20 02:20:00|2390.9|2387.9|2393.5|2390.5|2393.8|2390.8|2389.8|2386.9|252
1687227900000|2023-06-20 02:25:00|2393.6|2390.6|2392.7|2389.7|2393.6|2390.7|2391.8|2389|203
1687228200000|2023-06-20 02:30:00|2392.6|2389.6|2393.6|2390.6|2394.7|2392.1|2392.3|2389.4|357
1687228500000|2023-06-20 02:35:00|2393.4|2390.4|2391.6|2389.6|2393.5|2390.7|2390.8|2388.3|225
1687228800000|2023-06-20 02:40:00|2391.5|2389.5|2392.1|2389.1|2392.6|2389.9|2389.6|2387.3|249
1687229100000|2023-06-20 02:45:00|2391.2|2389.2|2394.5|2391.5|2394.6|2391.6|2391.2|2388.4|300
1687229400000|2023-06-20 02:50:00|2394.4|2391.4|2393.6|2390.6|2395.1|2392.6|2393.4|2390.5|257
1687229700000|2023-06-20 02:55:00|2393.7|2390.7|2394.1|2391.1|2394.8|2392|2393.3|2390.6|186
1687230000000|2023-06-20 03:00:00|2393.9|2390.9|2391.2|2389.2|2394.1|2391.5|2391.2|2388.5|193
1687230300000|2023-06-20 03:05:00|2391.1|2389.1|2393.9|2390.9|2394.7|2392|2390.9|2388.4|162
1687230600000|2023-06-20 03:10:00|2394.1|2391.1|2393.2|2390.2|2394.4|2391.5|2392.3|2389.8|183
1687230900000|2023-06-20 03:15:00|2393.4|2390.4|2393.4|2391.4|2393.9|2391.4|2392.3|2389.8|235
1687231200000|2023-06-20 03:20:00|2393.3|2391.3|2393.1|2390.1|2393.7|2391.3|2392.1|2389.6|191
1687231500000|2023-06-20 03:25:00|2392.4|2390.4|2392.7|2389.7|2393.8|2391|2391.9|2389.4|198
1687231800000|2023-06-20 03:30:00|2392.8|2389.8|2392.8|2389.8|2393|2390.5|2391.2|2388.6|175
1687232100000|2023-06-20 03:35:00|2392.7|2389.7|2392.4|2390.4|2393.4|2390.8|2392.2|2389.3|129
1687232400000|2023-06-20 03:40:00|2392.7|2389.7|2393.3|2390.3|2393.5|2390.9|2392.3|2389.4|104
1687232700000|2023-06-20 03:45:00|2393.2|2390.2|2393.9|2390.9|2394.3|2391.6|2392.3|2389.9|106
1687233000000|2023-06-20 03:50:00|2394|2391|2393.9|2391.9|2394.4|2391.9|2393.2|2390.6|132
1687233300000|2023-06-20 03:55:00|2393.7|2391.7|2394.8|2391.8|2394.8|2392.2|2393.7|2391.2|66
1687233600000|2023-06-20 04:00:00|2394.7|2391.7|2393.3|2391.3|2394.9|2392.1|2393.2|2390.8|163
1687233900000|2023-06-20 04:05:00|2393.4|2391.4|2393.7|2391.7|2394.3|2391.9|2392.6|2390.2|67
1687234200000|2023-06-20 04:10:00|2393.8|2391.8|2393.8|2390.8|2394.3|2391.8|2392.8|2390.4|82
1687234500000|2023-06-20 04:15:00|2393.9|2390.9|2393.2|2391.2|2394.1|2391.5|2392.8|2390.2|86
1687234800000|2023-06-20 04:20:00|2393.1|2391.1|2393.8|2390.8|2394.5|2391.8|2393.1|2390.3|72
1687235100000|2023-06-20 04:25:00|2393.7|2390.7|2395.5|2392.5|2395.8|2393.4|2393.1|2390.4|153
1687235400000|2023-06-20 04:30:00|2395.4|2392.4|2394.8|2391.8|2395.8|2393.3|2394.1|2391.1|138
1687235700000|2023-06-20 04:35:00|2394.3|2392.3|2395.2|2392.2|2395.6|2393.1|2394.1|2391.5|116
1687236000000|2023-06-20 04:40:00|2394.8|2392.8|2393.8|2391.8|2395.5|2392.8|2393.7|2391.3|128
1687236300000|2023-06-20 04:45:00|2394|2392|2394.6|2391.6|2395|2392.5|2393.6|2391|153
1687236600000|2023-06-20 04:50:00|2394.7|2391.7|2395.1|2392.1|2395.2|2392.7|2394|2391.3|111
1687236900000|2023-06-20 04:55:00|2395.2|2392.2|2392.2|2390.2|2395.2|2392.6|2392.1|2390.1|117
1687237200000|2023-06-20 05:00:00|2392.1|2390.1|2389.2|2387.2|2392.8|2390.1|2388.6|2386.1|248
1687237500000|2023-06-20 05:05:00|2389.1|2387.1|2386.6|2383.6|2389.4|2387.1|2386.2|2383.6|250
1687237800000|2023-06-20 05:10:00|2386.5|2383.5|2388|2385|2388.6|2386|2385.8|2382.8|192
1687238100000|2023-06-20 05:15:00|2387.9|2384.9|2386.9|2383.9|2388.1|2385.1|2386.4|2383.5|163
1687238400000|2023-06-20 05:20:00|2387|2384|2387.1|2384.1|2387.5|2384.6|2385.3|2382.9|138
1687238700000|2023-06-20 05:25:00|2386.9|2383.9|2387.7|2384.7|2387.8|2384.9|2386.4|2383.6|235
1687239000000|2023-06-20 05:30:00|2387.8|2384.8|2387.9|2384.9|2388.8|2385.8|2384.8|2381.8|359
1687239300000|2023-06-20 05:35:00|2388|2385|2390.4|2387.4|2391.9|2388.9|2387.7|2384.7|283
1687239600000|2023-06-20 05:40:00|2390.3|2387.3|2390.9|2388.9|2391.6|2388.9|2388.8|2386.2|209
1687239900000|2023-06-20 05:45:00|2391.5|2388.5|2391.3|2389.3|2392.3|2389.4|2390.3|2387.7|192
1687240200000|2023-06-20 05:50:00|2391.9|2388.9|2391.9|2388.9|2393|2390|2391.1|2388.1|200
1687240500000|2023-06-20 05:55:00|2392|2389|2392.2|2389.2|2393.1|2390.1|2390.6|2388.2|218
1687240800000|2023-06-20 06:00:00|2392.3|2389.3|2392.5|2389.5|2392.8|2389.8|2391.1|2388.3|249
1687241100000|2023-06-20 06:05:00|2392.4|2389.4|2390.9|2387.9|2392.5|2389.5|2390.4|2387.8|218
1687241400000|2023-06-20 06:10:00|2391|2388|2390.5|2387.5|2391.1|2388.4|2389.3|2386.7|196
1687241700000|2023-06-20 06:15:00|2390.4|2387.4|2394.9|2392.9|2395.2|2392.9|2390|2387|232
1687242000000|2023-06-20 06:20:00|2394.8|2392.8|2395.2|2392.2|2395.9|2393.4|2392.3|2389.3|265
1687242300000|2023-06-20 06:25:00|2395.3|2392.3|2394.5|2392.5|2395.6|2393|2392.8|2390.3|325
1687242600000|2023-06-20 06:30:00|2394.4|2392.4|2395.9|2392.9|2396|2393.6|2392.9|2390.1|342
1687242900000|2023-06-20 06:35:00|2395.7|2392.7|2398.8|2395.8|2399.5|2396.7|2394.6|2392.1|385
1687243200000|2023-06-20 06:40:00|2398.2|2395.2|2397.8|2394.8|2399.8|2397.4|2397.4|2394.6|475
1687243500000|2023-06-20 06:45:00|2398|2395|2394.9|2391.9|2398.3|2395.3|2394.3|2391.5|476
1687243800000|2023-06-20 06:50:00|2395|2392|2393.6|2390.6|2395.6|2393.1|2392.9|2390.2|443
1687244100000|2023-06-20 06:55:00|2393.5|2390.5|2390.7|2387.7|2393.9|2391.6|2388.3|2385.8|483
1687244400000|2023-06-20 07:00:00|2390.8|2387.8|2391.3|2389.3|2392.6|2389.7|2387.3|2385|479
1687244700000|2023-06-20 07:05:00|2391.2|2389.2|2391.1|2389.1|2392.6|2390.1|2390.5|2388.2|393
1687245000000|2023-06-20 07:10:00|2390.9|2388.9|2390.7|2388.7|2392.9|2390.9|2390.1|2387.7|361
1687245300000|2023-06-20 07:15:00|2390.6|2388.6|2391.9|2389.9|2392.6|2390.5|2390.3|2388.3|315
1687245600000|2023-06-20 07:20:00|2391.8|2389.8|2394.3|2392.3|2395.5|2393.1|2391.8|2389.5|220
1687245900000|2023-06-20 07:25:00|2394.4|2392.4|2394.1|2392.1|2395|2393|2393.7|2391.5|354
1687246200000|2023-06-20 07:30:00|2394|2392|2395.4|2393.4|2395.5|2393.5|2393.3|2391.3|315
1687246500000|2023-06-20 07:35:00|2395.5|2393.5|2400.2|2398.2|2401.2|2399.2|2395.3|2393.3|350
1687246800000|2023-06-20 07:40:00|2400.1|2398.1|2396.8|2394.8|2400.2|2398.2|2396.2|2394|309
1687247100000|2023-06-20 07:45:00|2396.7|2394.7|2399.6|2397.6|2401|2398.6|2396.7|2394.7|323
1687247400000|2023-06-20 07:50:00|2399.7|2397.7|2396.1|2394.1|2399.7|2397.7|2395.1|2393.1|282
1687247700000|2023-06-20 07:55:00|2396.2|2394.2|2396.3|2394.3|2398|2395.6|2395.1|2393.1|333
1687248000000|2023-06-20 08:00:00|2396.2|2394.2|2396.8|2393.8|2399.2|2396.3|2396.2|2393.7|274
1687248300000|2023-06-20 08:05:00|2396.3|2394.3|2396.1|2394.1|2397.6|2395.2|2395.9|2393.4|220
1687248600000|2023-06-20 08:10:00|2396.3|2394.3|2397.1|2395.1|2397.2|2395.2|2396|2393.9|270
1687248900000|2023-06-20 08:15:00|2397.2|2395.2|2396|2394|2398.7|2396.7|2395.9|2393.9|264
1687249200000|2023-06-20 08:20:00|2395.9|2393.9|2397.5|2394.5|2397.8|2395.8|2395.2|2393.1|356
1687249500000|2023-06-20 08:25:00|2397.4|2394.4|2396.8|2394.8|2398|2395.8|2394.8|2392.8|260
1687249800000|2023-06-20 08:30:00|2396.9|2394.9|2395.8|2393.8|2397.8|2395.8|2394.4|2392|336
1687250100000|2023-06-20 08:35:00|2395.7|2393.7|2397.1|2394.1|2398.2|2395.3|2395.2|2392.9|321
1687250400000|2023-06-20 08:40:00|2397|2394|2395|2393|2397.4|2395|2394.9|2392.6|287
1687250700000|2023-06-20 08:45:00|2395.2|2393.2|2396.7|2394.7|2397.4|2395.4|2394.7|2392.5|217
1687251000000|2023-06-20 08:50:00|2396.6|2394.6|2394.6|2392.6|2397.3|2395|2394.6|2392.3|269
1687251300000|2023-06-20 08:55:00|2394.3|2392.3|2394.7|2392.7|2396|2393.9|2394.2|2391.9|241
1687251600000|2023-06-20 09:00:00|2394.9|2392.9|2393.7|2391.7|2395.9|2393.9|2393.7|2391.7|267
1687251900000|2023-06-20 09:05:00|2393.8|2391.8|2393.8|2391.8|2395|2393|2393.3|2390.8|252
1687252200000|2023-06-20 09:10:00|2393.9|2391.9|2392.4|2390.4|2394.2|2392.1|2392.1|2389.8|190
1687252500000|2023-06-20 09:15:00|2392.5|2390.5|2393.2|2390.2|2393.7|2391.2|2390.8|2388.3|225
1687252800000|2023-06-20 09:20:00|2393.3|2390.3|2391.9|2389.9|2393.3|2390.3|2390.9|2388.3|260
1687253100000|2023-06-20 09:25:00|2392|2390|2393.4|2391.4|2393.8|2391.8|2391.9|2389.9|165
1687253400000|2023-06-20 09:30:00|2393.3|2391.3|2393.7|2391.7|2394.5|2392.5|2393|2391|226
1687253700000|2023-06-20 09:35:00|2393.6|2391.6|2393.2|2391.2|2395.2|2392.9|2393.1|2390.9|252
1687254000000|2023-06-20 09:40:00|2393.1|2391.1|2390.3|2388.3|2393.5|2391.2|2389.7|2387.7|228
1687254300000|2023-06-20 09:45:00|2390.2|2388.2|2389.7|2387.7|2390.6|2388.6|2388.8|2386.8|171
1687254600000|2023-06-20 09:50:00|2389.8|2387.8|2388.8|2386.8|2390.6|2388.3|2388.1|2386.1|167
1687254900000|2023-06-20 09:55:00|2388.7|2386.7|2387.3|2385.3|2388.9|2386.9|2385|2383|241
1687255200000|2023-06-20 10:00:00|2387.4|2385.4|2388.2|2386.2|2388.6|2386.5|2386.7|2384.7|251
1687255500000|2023-06-20 10:05:00|2388.3|2386.3|2385.8|2383.8|2388.6|2386.6|2385.7|2383.7|177
1687255800000|2023-06-20 10:10:00|2385.9|2383.9|2385.2|2383.2|2386.8|2384.8|2385|2383|154
1687256100000|2023-06-20 10:15:00|2384.9|2382.9|2382.8|2379.8|2385.7|2383.2|2382.4|2379.7|253
1687256400000|2023-06-20 10:20:00|2382.7|2379.7|2382.3|2380.3|2383.4|2380.9|2380.5|2378.5|204
1687256700000|2023-06-20 10:25:00|2382.4|2380.4|2381.3|2379.3|2383.1|2380.8|2380.8|2378.5|229
1687257000000|2023-06-20 10:30:00|2381.2|2379.2|2379.6|2376.6|2381.6|2379.2|2378.7|2376.2|238
1687257300000|2023-06-20 10:35:00|2379.5|2376.5|2380.5|2378.5|2382.3|2379.8|2376.1|2373.6|324
1687257600000|2023-06-20 10:40:00|2380.6|2378.6|2381.7|2379.7|2382.9|2380.3|2380.6|2378.5|207
1687257900000|2023-06-20 10:45:00|2381.6|2379.6|2382.3|2379.3|2382.3|2379.9|2380.3|2377.8|158
1687258200000|2023-06-20 10:50:00|2382.4|2379.4|2383.1|2380.1|2383.9|2380.9|2381.7|2379.1|155
1687258500000|2023-06-20 10:55:00|2383.2|2380.2|2380.2|2377.2|2383.4|2380.4|2379.6|2376.8|194
1687258800000|2023-06-20 11:00:00|2380.4|2377.4|2382.2|2380.2|2382.7|2380.2|2379.1|2376.6|324
1687259100000|2023-06-20 11:05:00|2382.5|2380.5|2380.3|2377.3|2383.1|2380.7|2380.3|2377.3|230
1687259400000|2023-06-20 11:10:00|2380.2|2378.2|2381.3|2378.3|2381.9|2379.4|2380.2|2377.3|230
1687259700000|2023-06-20 11:15:00|2381.4|2378.4|2381.6|2378.6|2382.6|2380.6|2379.6|2377.1|232
1687260000000|2023-06-20 11:20:00|2381.7|2378.7|2378.4|2376.4|2381.9|2379.3|2378.2|2376.2|227
1687260300000|2023-06-20 11:25:00|2378.5|2376.5|2379.1|2377.1|2380.1|2377.8|2377.5|2375.2|257
1687260600000|2023-06-20 11:30:00|2379.2|2377.2|2378.7|2376.7|2380.4|2378.4|2378.1|2376.1|271
1687260900000|2023-06-20 11:35:00|2378.6|2376.6|2381.6|2379.6|2383.5|2381|2377.7|2375.4|384
1687261200000|2023-06-20 11:40:00|2381.4|2379.4|2381.8|2379.8|2382.2|2380|2380.3|2378.1|263
1687261500000|2023-06-20 11:45:00|2381.9|2379.9|2383.2|2381.2|2383.3|2381.2|2381.2|2378.9|213
1687261800000|2023-06-20 11:50:00|2383.7|2381.7|2383.2|2381.2|2384.3|2381.8|2382.1|2380.1|192
1687262100000|2023-06-20 11:55:00|2383.3|2381.3|2385.8|2382.8|2385.8|2383.5|2383.2|2380.9|278
1687262400000|2023-06-20 12:00:00|2385.9|2382.9|2386.2|2383.2|2386.5|2384.4|2382.7|2380.7|375
1687262700000|2023-06-20 12:05:00|2386.3|2383.3|2384.1|2382.1|2386.3|2383.8|2382.1|2379.8|328
1687263000000|2023-06-20 12:10:00|2383.6|2381.6|2384.1|2382.1|2385.9|2383.5|2381.1|2378.9|463
1687263300000|2023-06-20 12:15:00|2384.3|2382.3|2382.2|2380.2|2384.7|2382.7|2380.6|2378.5|412
1687263600000|2023-06-20 12:20:00|2382.1|2380.1|2384.8|2382.8|2386|2383.7|2379.1|2376.9|606
1687263900000|2023-06-20 12:25:00|2384.7|2382.7|2382.9|2379.9|2389.5|2387.1|2381.3|2378.9|467
1687264200000|2023-06-20 12:30:00|2383|2380|2374.8|2372.8|2383.1|2380.3|2371.5|2368.5|944
1687264500000|2023-06-20 12:35:00|2374.6|2372.6|2368.6|2365.6|2375.6|2373.6|2365.7|2363.3|630
1687264800000|2023-06-20 12:40:00|2368.2|2366.2|2370.1|2368.1|2370.5|2368.5|2363.5|2361.2|672
1687265100000|2023-06-20 12:45:00|2370.2|2368.2|2362.3|2359.3|2370.3|2368.3|2361.3|2358.9|684
1687265400000|2023-06-20 12:50:00|2362.6|2359.6|2362.8|2360.8|2364.5|2362.3|2355.1|2352.7|754
1687265700000|2023-06-20 12:55:00|2362.5|2360.5|2360.3|2358.3|2365.3|2362.8|2358.4|2355.9|656
1687266000000|2023-06-20 13:00:00|2360.4|2358.4|2358.4|2355.4|2365|2363|2353.4|2351|953
1687266300000|2023-06-20 13:05:00|2358.5|2355.5|2349.9|2347.9|2358.5|2355.7|2349.6|2347.2|688
1687266600000|2023-06-20 13:10:00|2350|2348|2346.4|2344.4|2350.1|2348.1|2344.4|2342|682
1687266900000|2023-06-20 13:15:00|2347|2345|2339.9|2337.9|2347.5|2345.5|2339.6|2337.3|671
1687267200000|2023-06-20 13:20:00|2340|2338|2334.2|2332.2|2340.9|2338.9|2334|2332|615
1687267500000|2023-06-20 13:25:00|2334.1|2332.1|2333.4|2331.4|2336.1|2333.9|2329.4|2327.4|753
1687267800000|2023-06-20 13:30:00|2333.9|2331.9|2336.1|2333.1|2336.6|2334.2|2330.6|2328.3|1047
1687268100000|2023-06-20 13:35:00|2336|2333|2330|2328|2336.9|2334.9|2329.9|2327.3|873
1687268400000|2023-06-20 13:40:00|2329.9|2327.9|2326.1|2323.1|2330.2|2327.9|2321.5|2319.5|919
1687268700000|2023-06-20 13:45:00|2326.2|2323.2|2328.7|2326.7|2329.7|2327.5|2323.1|2320.7|952
1687269000000|2023-06-20 13:50:00|2328.9|2326.9|2323.3|2321.3|2330.6|2328.1|2323.3|2321|847
1687269300000|2023-06-20 13:55:00|2323.4|2321.4|2318.6|2316.6|2324|2321.9|2316.4|2314|889
1687269600000|2023-06-20 14:00:00|2318.7|2316.7|2320.5|2318.5|2322.7|2320.7|2314.8|2312.8|909
1687269900000|2023-06-20 14:05:00|2320.2|2318.2|2316.9|2314.9|2321.7|2319.7|2310.8|2308.2|882
1687270200000|2023-06-20 14:10:00|2317.2|2315.2|2320.6|2318.6|2323.5|2321|2315.9|2313.9|760
1687270500000|2023-06-20 14:15:00|2320.7|2318.7|2317.5|2314.5|2322.7|2320.1|2316.4|2314.2|747
1687270800000|2023-06-20 14:20:00|2317.4|2314.4|2313.6|2310.6|2319.7|2317.6|2310.5|2308.5|760
1687271100000|2023-06-20 14:25:00|2313.7|2310.7|2312.6|2310.6|2314.7|2312.7|2307.5|2304.9|774
1687271400000|2023-06-20 14:30:00|2312.5|2310.5|2311.1|2308.1|2312.6|2310.5|2306.9|2304.4|718
1687271700000|2023-06-20 14:35:00|2311.2|2308.2|2314.6|2311.6|2316.8|2314.3|2309|2306.4|739
1687272000000|2023-06-20 14:40:00|2314.5|2311.5|2310.2|2308.2|2315.3|2312.3|2309.9|2307.7|743
1687272300000|2023-06-20 14:45:00|2310.1|2308.1|2310.9|2307.9|2311.3|2308.5|2306.7|2304.4|543
1687272600000|2023-06-20 14:50:00|2310.7|2307.7|2312.7|2310.7|2314.8|2312.4|2309.4|2306.9|680
1687272900000|2023-06-20 14:55:00|2313.1|2311.1|2317.9|2315.9|2321.1|2318.6|2311.5|2309|741
1687273200000|2023-06-20 15:00:00|2318|2316|2317.8|2314.8|2319|2316.4|2312.4|2310.3|721
1687273500000|2023-06-20 15:05:00|2317.9|2314.9|2311.3|2309.3|2318.1|2316|2310.7|2308.6|522
1687273800000|2023-06-20 15:10:00|2311.2|2309.2|2315.9|2313.9|2317.4|2315.2|2310.9|2307.9|444
1687274100000|2023-06-20 15:15:00|2315.8|2313.8|2318.4|2316.4|2319.1|2316.8|2315.5|2313.5|507
1687274400000|2023-06-20 15:20:00|2318.3|2316.3|2316.7|2314.7|2319.6|2317.3|2316.3|2314|533
1687274700000|2023-06-20 15:25:00|2316.8|2314.8|2317.3|2314.3|2319.3|2316.9|2316.2|2313.6|438
1687275000000|2023-06-20 15:30:00|2317.4|2314.4|2318.2|2315.2|2318.4|2315.9|2314.8|2312.5|458
1687275300000|2023-06-20 15:35:00|2318.3|2315.3|2317.9|2315.9|2320|2317.3|2317.2|2314.6|428
1687275600000|2023-06-20 15:40:00|2317.8|2315.8|2311.8|2308.8|2318.7|2316.2|2310.9|2308.4|383
1687275900000|2023-06-20 15:45:00|2312.3|2309.3|2315.4|2312.4|2317.4|2314.6|2311.9|2309.3|291
1687276200000|2023-06-20 15:50:00|2315.5|2312.5|2314.4|2311.4|2315.9|2312.9|2312.9|2310.5|276
1687276500000|2023-06-20 15:55:00|2314.3|2311.3|2313.6|2310.6|2314.5|2311.7|2311.3|2308.8|386
1687276800000|2023-06-20 16:00:00|2313.8|2310.8|2313.6|2310.6|2314.6|2312.1|2311.7|2308.9|343
1687277100000|2023-06-20 16:05:00|2313.2|2310.2|2316|2313|2316.7|2313.9|2312.9|2310.2|319
1687277400000|2023-06-20 16:10:00|2315.7|2312.7|2317.7|2314.7|2318.5|2315.6|2315.5|2312.5|311
1687277700000|2023-06-20 16:15:00|2317.8|2314.8|2319.6|2316.6|2320.2|2318|2317.3|2314.8|283
1687278000000|2023-06-20 16:20:00|2319.9|2316.9|2321.5|2318.5|2323.2|2320.7|2319.5|2316.5|254
1687278300000|2023-06-20 16:25:00|2321.1|2318.1|2318.7|2316.7|2321.8|2319.2|2318.6|2316.5|319
1687278600000|2023-06-20 16:30:00|2318.8|2316.8|2321.2|2318.2|2322.4|2319.4|2318.8|2316.2|398
1687278900000|2023-06-20 16:35:00|2321.3|2318.3|2322.8|2319.8|2323.4|2320.4|2321.1|2318.3|295
1687279200000|2023-06-20 16:40:00|2322.9|2319.9|2321.5|2318.5|2323.4|2321.1|2320.2|2317.8|305
1687279500000|2023-06-20 16:45:00|2321.4|2318.4|2322.7|2319.7|2323.3|2320.5|2320.2|2317.6|273
1687279800000|2023-06-20 16:50:00|2322.9|2319.9|2321.9|2318.9|2325|2322.1|2321.4|2318.8|256
1687280100000|2023-06-20 16:55:00|2322|2319|2322.3|2320.3|2323.4|2321|2321.8|2318.8|291
1687280400000|2023-06-20 17:00:00|2322.6|2320.6|2322.7|2319.7|2323.6|2321.1|2321.3|2318.5|280
1687280700000|2023-06-20 17:05:00|2322.8|2319.8|2322.3|2319.3|2323.6|2321.1|2321.2|2319.2|252
1687281000000|2023-06-20 17:10:00|2321.7|2318.7|2321.2|2318.2|2322.4|2320|2320.2|2317.7|206
1687281300000|2023-06-20 17:15:00|2321.1|2318.1|2319.3|2317.3|2321.1|2318.6|2318.7|2316.3|174
1687281600000|2023-06-20 17:20:00|2319.2|2317.2|2319.6|2317.6|2323.3|2320.3|2319.2|2316.7|292
1687281900000|2023-06-20 17:25:00|2319.7|2317.7|2320.1|2317.1|2320.9|2318.4|2318.8|2316.1|204
1687282200000|2023-06-20 17:30:00|2320.2|2317.2|2319.7|2316.7|2322|2319.3|2319|2316.3|196
1687282500000|2023-06-20 17:35:00|2319.1|2317.1|2318.5|2316.5|2319.3|2317.3|2317.7|2315.1|203
1687282800000|2023-06-20 17:40:00|2318.6|2316.6|2317.5|2314.5|2320.4|2318.1|2316.9|2314.4|193
1687283100000|2023-06-20 17:45:00|2317.4|2314.4|2317.7|2314.7|2318.3|2315.9|2316|2313.5|228
1687283400000|2023-06-20 17:50:00|2317.6|2314.6|2319.3|2316.3|2319.8|2317.7|2317|2314.6|194
1687283700000|2023-06-20 17:55:00|2319.4|2316.4|2320.8|2317.8|2321|2318.6|2319|2316.4|174
1687284000000|2023-06-20 18:00:00|2320.7|2317.7|2317.9|2315.9|2321|2318.4|2317.6|2315.2|144
1687284300000|2023-06-20 18:05:00|2317.8|2315.8|2318.8|2315.8|2319.9|2317.5|2317.6|2315.2|198
1687284600000|2023-06-20 18:10:00|2318.3|2316.3|2317.7|2314.7|2319.2|2316.6|2317.1|2314.5|143
1687284900000|2023-06-20 18:15:00|2317.6|2314.6|2318.5|2315.5|2318.7|2315.7|2317.1|2314.5|111
1687285200000|2023-06-20 18:20:00|2318.6|2315.6|2319.2|2316.2|2320.1|2317.6|2318.1|2315.2|149
1687285500000|2023-06-20 18:25:00|2319.3|2316.3|2317.6|2314.6|2319.9|2317|2317.4|2314.5|198
1687285800000|2023-06-20 18:30:00|2317.8|2314.8|2317.1|2315.1|2320.2|2317.5|2316.8|2314.4|186
1687286100000|2023-06-20 18:35:00|2317.2|2315.2|2318|2316|2319|2316.7|2317.1|2314.6|136
1687286400000|2023-06-20 18:40:00|2318.1|2316.1|2316.8|2314.8|2320.2|2317.6|2316.8|2314.2|165
1687286700000|2023-06-20 18:45:00|2317|2315|2316.8|2314.8|2318.3|2315.8|2316.6|2314.1|139
1687287000000|2023-06-20 18:50:00|2316.7|2314.7|2317.2|2314.2|2318.1|2315.4|2316.1|2313.6|154
1687287300000|2023-06-20 18:55:00|2317|2315|2322.8|2319.8|2323.2|2320.6|2316.8|2314.6|174
1687287600000|2023-06-20 19:00:00|2322.7|2319.7|2320.9|2317.9|2322.7|2319.7|2320.1|2317.3|203
1687287900000|2023-06-20 19:05:00|2321|2318|2321.5|2318.5|2321.8|2319.1|2320.2|2317.6|195
1687288200000|2023-06-20 19:10:00|2321.3|2318.3|2318.3|2315.3|2321.5|2318.5|2317.7|2315.2|150
1687288500000|2023-06-20 19:15:00|2318.5|2315.5|2315.9|2313.9|2318.5|2315.9|2315.8|2313.3|141
1687288800000|2023-06-20 19:20:00|2316|2314|2317.1|2314.1|2318|2315.1|2315.9|2313.3|166
1687289100000|2023-06-20 19:25:00|2317.2|2314.2|2315.8|2312.8|2318.1|2315.5|2315.6|2312.6|159
1687289400000|2023-06-20 19:30:00|2315.7|2312.7|2315.2|2312.2|2316.9|2314.2|2314|2311.8|184
1687289700000|2023-06-20 19:35:00|2314.7|2312.7|2314.6|2312.6|2315.9|2313.4|2314|2311.7|118
1687290000000|2023-06-20 19:40:00|2314.5|2312.5|2318.7|2315.7|2318.9|2316.1|2314.5|2312.5|181
1687290300000|2023-06-20 19:45:00|2318.8|2315.8|2318.7|2315.7|2320.4|2317.4|2318|2315.3|176
1687290600000|2023-06-20 19:50:00|2318.8|2315.8|2316.8|2313.8|2319|2316.1|2316.4|2313.7|110
1687290900000|2023-06-20 19:55:00|2316.9|2313.9|2316.9|2314.9|2318|2315.5|2316.3|2313.7|209
1687291200000|2023-06-20 20:00:00|2317.3|2314.3|2317|2314|2318.4|2316|2316.3|2313.8|136
1687291500000|2023-06-20 20:05:00|2316.9|2313.9|2317|2315|2317.9|2315.2|2316.4|2313.9|109
1687291800000|2023-06-20 20:10:00|2317.1|2315.1|2317.3|2314.3|2318.1|2315.4|2315.8|2313.5|107
1687292100000|2023-06-20 20:15:00|2317.2|2314.2|2317.5|2314.5|2317.8|2315.3|2316.7|2314.1|72
1687292400000|2023-06-20 20:20:00|2317.6|2314.6|2318.4|2315.4|2318.4|2315.7|2316.9|2314.2|89
1687292700000|2023-06-20 20:25:00|2318.3|2315.3|2317.4|2315.4|2318.3|2315.6|2317.2|2314.5|62
1687293000000|2023-06-20 20:30:00|2318.1|2315.1|2316.9|2313.9|2318.6|2315.6|2316.2|2313.2|82
1687293300000|2023-06-20 20:35:00|2316.4|2313.4|2317|2314|2317.1|2314.1|2316.2|2313.2|92
1687293600000|2023-06-20 20:40:00|2317.1|2314.1|2316.3|2313.3|2317.4|2314.4|2315.7|2312.9|120
1687293900000|2023-06-20 20:45:00|2316.4|2313.4|2316.2|2313.2|2317.3|2314.3|2315.7|2312.7|99
1687294200000|2023-06-20 20:50:00|2316.1|2313.1|2316.4|2313.4|2316.9|2313.9|2315.4|2312.4|75
1687294500000|2023-06-20 20:55:00|2316.5|2313.5|2317.2|2314.2|2320.4|2315.2|2315.9|2312.8|118
1687298400000|2023-06-20 22:00:00|2317.9|2314.9|2316.9|2313.9|2319.8|2316.4|2316.9|2312.7|101
1687298700000|2023-06-20 22:05:00|2317.3|2314.3|2317.9|2314.9|2318.3|2315.3|2317|2314|77
1687299000000|2023-06-20 22:10:00|2317.6|2314.6|2318.2|2315.2|2318.8|2315.8|2317.1|2314.4|93
1687299300000|2023-06-20 22:15:00|2318.3|2315.3|2318.3|2315.3|2318.6|2315.6|2318|2315|53
1687299600000|2023-06-20 22:20:00|2318|2315|2318.9|2315.9|2319.4|2316.4|2317.9|2314.9|70
1687299900000|2023-06-20 22:25:00|2318.7|2315.7|2319|2316|2319.6|2316.6|2318.4|2315.4|81
1687300200000|2023-06-20 22:30:00|2318.8|2315.8|2318.1|2315.1|2319|2316|2317.9|2314.9|70
1687300500000|2023-06-20 22:35:00|2318.2|2315.2|2318.6|2315.6|2318.8|2315.8|2318|2315|48
1687300800000|2023-06-20 22:40:00|2318.5|2315.5|2318.1|2315.1|2318.7|2315.7|2317.7|2314.7|85
1687301100000|2023-06-20 22:45:00|2318|2315|2317.8|2314.8|2318.2|2315.2|2317.5|2314.5|51
1687301400000|2023-06-20 22:50:00|2317.9|2314.9|2318.6|2315.6|2318.6|2315.6|2317.4|2314.4|55
1687301700000|2023-06-20 22:55:00|2318.7|2315.7|2318.1|2315.1|2318.8|2315.8|2317.9|2314.9|44
1687302000000|2023-06-20 23:00:00|2318.2|2315.2|2319.1|2316.1|2319.2|2316.4|2318.2|2315.2|91
1687302300000|2023-06-20 23:05:00|2318.9|2315.9|2318.6|2315.6|2319.2|2316.2|2318|2315|93
1687302600000|2023-06-20 23:10:00|2318.7|2315.7|2318.4|2315.4|2319.1|2316.1|2318.4|2315.4|62
1687302900000|2023-06-20 23:15:00|2318.5|2315.5|2318.6|2315.6|2318.7|2315.7|2318.2|2315.2|50
1687303200000|2023-06-20 23:20:00|2318.7|2315.7|2318.5|2315.5|2318.7|2315.9|2317.9|2315|72
1687303500000|2023-06-20 23:25:00|2318.4|2315.4|2318|2315|2318.6|2315.6|2317.9|2314.9|70
1687303800000|2023-06-20 23:30:00|2317.9|2314.9|2318|2315|2318.5|2315.5|2317.8|2314.8|56
1687304100000|2023-06-20 23:35:00|2318.1|2315.1|2318.6|2315.6|2318.7|2315.7|2317.4|2314.6|60
1687304400000|2023-06-20 23:40:00|2318.4|2315.4|2318.6|2315.6|2318.7|2316.1|2317.9|2315.1|70
1687304700000|2023-06-20 23:45:00|2318.5|2315.5|2317.4|2314.4|2318.6|2315.6|2316.9|2313.9|89
1687305000000|2023-06-20 23:50:00|2317.3|2314.3|2318.4|2315.4|2318.5|2315.9|2316.5|2313.9|124
1687305300000|2023-06-20 23:55:00|2318.6|2315.6|2317.8|2314.8|2318.7|2316.1|2316.9|2314.2|115
1687305600000|2023-06-21 00:00:00|2317.6|2314.6|2318.1|2315.1|2318.2|2315.2|2316.9|2313.9|177
1687305900000|2023-06-21 00:05:00|2318.2|2315.2|2317.9|2314.9|2318.3|2315.3|2317.4|2314.4|91
1687306200000|2023-06-21 00:10:00|2317.8|2314.8|2317.3|2314.3|2318.2|2315.2|2316.7|2313.7|91
1687306500000|2023-06-21 00:15:00|2317.2|2314.2|2316.8|2313.8|2317.3|2314.7|2316.2|2313.6|110
1687306800000|2023-06-21 00:20:00|2316.7|2313.7|2318.2|2315.2|2318.7|2315.7|2315.7|2313.7|88
1687307100000|2023-06-21 00:25:00|2318.3|2315.3|2316.8|2313.8|2318.5|2315.5|2316.7|2313.7|99
1687307400000|2023-06-21 00:30:00|2316.7|2313.7|2316.6|2313.6|2317.1|2314.5|2315.3|2312.9|116
1687307700000|2023-06-21 00:35:00|2316.8|2313.8|2317.4|2314.4|2318.1|2315.4|2316.3|2313.6|98
1687308000000|2023-06-21 00:40:00|2316.8|2314.8|2316.9|2314.9|2317.9|2315.3|2315.8|2313.3|95
1687308300000|2023-06-21 00:45:00|2317|2315|2317|2314|2317.8|2315.5|2316.3|2313.4|115
1687308600000|2023-06-21 00:50:00|2317.1|2314.1|2316.5|2313.5|2317.6|2314.8|2314.9|2312.4|175
1687308900000|2023-06-21 00:55:00|2316.6|2313.6|2316.3|2313.3|2317.1|2314.5|2316.1|2313.3|116
1687309200000|2023-06-21 01:00:00|2315.6|2313.6|2315.8|2312.8|2318|2315.4|2314.7|2311.7|413
1687309500000|2023-06-21 01:05:00|2315.6|2312.6|2315.2|2312.2|2316.6|2313.6|2314.9|2311.9|320
1687309800000|2023-06-21 01:10:00|2315|2312|2316.3|2313.3|2316.8|2313.8|2311.9|2309.4|307
1687310100000|2023-06-21 01:15:00|2316.4|2313.4|2316.9|2313.9|2317.2|2314.2|2314.5|2311.7|319
1687310400000|2023-06-21 01:20:00|2316.8|2313.8|2314.4|2311.4|2317.5|2314.5|2314.3|2311.3|232
1687310700000|2023-06-21 01:25:00|2314.3|2311.3|2315.1|2312.1|2315.3|2312.7|2313.2|2310.2|243
1687311000000|2023-06-21 01:30:00|2315.2|2312.2|2315|2312|2315.3|2312.3|2312.3|2309.3|359
1687311300000|2023-06-21 01:35:00|2315.3|2312.3|2313.5|2310.5|2315.8|2312.8|2313.5|2310.5|308
1687311600000|2023-06-21 01:40:00|2313.6|2310.6|2313.3|2310.3|2315.1|2312.1|2312.2|2309.2|388
1687311900000|2023-06-21 01:45:00|2313.1|2310.1|2312.8|2309.8|2313.9|2310.9|2311.7|2308.8|344
1687312200000|2023-06-21 01:50:00|2312.7|2309.7|2313.7|2310.7|2314.2|2311.2|2312|2309|244
1687312500000|2023-06-21 01:55:00|2313.8|2310.8|2312.6|2309.6|2314|2311|2312.2|2309.2|233
1687312800000|2023-06-21 02:00:00|2312.5|2309.5|2312.4|2309.4|2313.3|2310.8|2310.6|2307.6|294
1687313100000|2023-06-21 02:05:00|2312.5|2309.5|2314.4|2311.4|2314.7|2311.7|2312|2309|268
1687313400000|2023-06-21 02:10:00|2314.6|2311.6|2314.6|2311.6|2315.1|2312.1|2313.2|2310.5|213
1687313700000|2023-06-21 02:15:00|2314.5|2311.5|2316|2313|2316.6|2313.7|2314.4|2311.4|191
1687314000000|2023-06-21 02:20:00|2316.2|2313.2|2314.4|2311.4|2316.5|2313.5|2314.1|2311.2|231
1687314300000|2023-06-21 02:25:00|2314.6|2311.6|2315|2312|2316|2313.3|2314.4|2311.5|167
1687314600000|2023-06-21 02:30:00|2315.1|2312.1|2317.1|2314.1|2317.5|2314.5|2314.5|2311.7|376
1687314900000|2023-06-21 02:35:00|2317|2314|2318|2315|2318.5|2315.7|2316|2313|327
1687315200000|2023-06-21 02:40:00|2318.1|2315.1|2316.8|2313.8|2318.5|2315.9|2316.6|2313.8|274
1687315500000|2023-06-21 02:45:00|2316.9|2313.9|2316.4|2313.4|2317|2314.4|2313.5|2310.7|277
1687315800000|2023-06-21 02:50:00|2316.5|2313.5|2317.1|2314.1|2317.3|2314.4|2315|2312|225
1687316100000|2023-06-21 02:55:00|2317.2|2314.2|2315.8|2312.8|2317.3|2314.3|2315.1|2312.1|248
1687316400000|2023-06-21 03:00:00|2315.9|2312.9|2315.4|2312.4|2316.9|2314.2|2314.6|2312.2|196
1687316700000|2023-06-21 03:05:00|2315.3|2312.3|2317|2314|2317.1|2314.3|2314.3|2311.8|202
1687317000000|2023-06-21 03:10:00|2316.9|2313.9|2316.1|2313.1|2316.9|2314.1|2315.1|2312.4|236
1687317300000|2023-06-21 03:15:00|2316.2|2313.2|2316.9|2314.9|2318.9|2316.3|2316.1|2313.1|252
1687317600000|2023-06-21 03:20:00|2317|2315|2316.7|2313.7|2318|2315.2|2316|2313.3|195
1687317900000|2023-06-21 03:25:00|2316.5|2314.5|2315.8|2312.8|2317.5|2315|2315.2|2312.6|197
1687318200000|2023-06-21 03:30:00|2315.3|2313.3|2317.2|2314.2|2317.6|2314.7|2315.3|2312.6|168
1687318500000|2023-06-21 03:35:00|2316.7|2314.7|2317.4|2314.4|2317.9|2315.3|2316.6|2313.7|133
1687318800000|2023-06-21 03:40:00|2317.3|2314.3|2316.9|2313.9|2318|2315.6|2316.5|2313.9|81
1687319100000|2023-06-21 03:45:00|2317.2|2314.2|2317.2|2314.2|2318.2|2315.7|2316.7|2313.9|118
1687319400000|2023-06-21 03:50:00|2317.3|2314.3|2317.3|2314.3|2317.9|2315.1|2316.7|2314|122
1687319700000|2023-06-21 03:55:00|2317.2|2314.2|2316.6|2313.6|2317.6|2315.1|2315.6|2313.2|106
1687320000000|2023-06-21 04:00:00|2316.7|2313.7|2316.9|2313.9|2317.2|2314.3|2315.6|2313.2|113
1687320300000|2023-06-21 04:05:00|2316.7|2313.7|2314.7|2311.7|2317|2314|2314.6|2311.6|113
1687320600000|2023-06-21 04:10:00|2314.6|2311.6|2314.8|2311.8|2315|2312.1|2313.5|2311|130
1687320900000|2023-06-21 04:15:00|2314.9|2311.9|2313.4|2311.4|2315|2312.3|2313.2|2310.6|95
1687321200000|2023-06-21 04:20:00|2313.9|2310.9|2314.6|2311.6|2314.8|2312.3|2313.8|2310.9|95
1687321500000|2023-06-21 04:25:00|2314.5|2311.5|2315.2|2312.2|2315.6|2312.9|2314.1|2311.2|122
1687321800000|2023-06-21 04:30:00|2315.3|2312.3|2312.9|2309.9|2315.5|2312.8|2311.7|2309.1|164
1687322100000|2023-06-21 04:35:00|2313|2310|2314.6|2311.6|2315.6|2313.1|2312.9|2309.9|180
1687322400000|2023-06-21 04:40:00|2314.5|2311.5|2315.3|2312.3|2315.8|2313.1|2313.9|2311.3|151
1687322700000|2023-06-21 04:45:00|2315.2|2312.2|2315|2312|2315.4|2312.6|2313.5|2310.7|176
1687323000000|2023-06-21 04:50:00|2315.2|2312.2|2315|2312|2315.4|2312.6|2313.2|2310.3|170
1687323300000|2023-06-21 04:55:00|2314.9|2311.9|2314.3|2311.3|2315.5|2312.5|2314|2311.1|107
1687323600000|2023-06-21 05:00:00|2314.5|2311.5|2313.5|2310.5|2315.2|2312.3|2312.1|2309.8|197
1687323900000|2023-06-21 05:05:00|2313.3|2310.3|2312.6|2309.6|2313.6|2310.8|2311.4|2308.8|207
1687324200000|2023-06-21 05:10:00|2312.7|2309.7|2312.6|2309.6|2313|2310|2311.3|2308.7|233
1687324500000|2023-06-21 05:15:00|2312.5|2309.5|2312.9|2309.9|2313.5|2310.7|2311.8|2309.1|162
1687324800000|2023-06-21 05:20:00|2312.8|2309.8|2311.4|2308.4|2313.4|2310.5|2310.8|2308.3|159
1687325100000|2023-06-21 05:25:00|2310.9|2308.9|2313.2|2310.2|2313.2|2310.9|2310.9|2308.3|273
1687325400000|2023-06-21 05:30:00|2313.1|2310.1|2314.3|2311.3|2314.4|2311.8|2310.1|2307.4|449
1687325700000|2023-06-21 05:35:00|2314.2|2311.2|2312.9|2309.9|2314.6|2312.5|2312.5|2309.5|250
1687326000000|2023-06-21 05:40:00|2313.1|2310.1|2313.9|2310.9|2314.5|2311.8|2311.8|2309|270
1687326300000|2023-06-21 05:45:00|2313.8|2310.8|2315.5|2312.5|2315.6|2313.1|2312.1|2309.5|250
1687326600000|2023-06-21 05:50:00|2315|2313|2314.3|2311.3|2315.5|2313|2313|2310.4|241
1687326900000|2023-06-21 05:55:00|2314.5|2311.5|2311.1|2308.1|2314.5|2311.5|2310.3|2307.9|272
1687327200000|2023-06-21 06:00:00|2310.2|2308.2|2309.1|2306.1|2311.7|2308.7|2307.7|2304.7|663
1687327500000|2023-06-21 06:05:00|2308.6|2305.6|2307.5|2304.5|2309.8|2307.2|2307.1|2304.2|460
1687327800000|2023-06-21 06:10:00|2307.3|2304.3|2308.9|2305.9|2308.9|2306.7|2304.3|2301.9|536
1687328100000|2023-06-21 06:15:00|2308.7|2305.7|2310.9|2307.9|2311.7|2309.3|2307.4|2304.5|389
1687328400000|2023-06-21 06:20:00|2310.7|2307.7|2311.6|2308.6|2312.4|2309.8|2309.7|2307.1|345
1687328700000|2023-06-21 06:25:00|2311.7|2308.7|2312.4|2309.4|2312.5|2309.7|2309.5|2306.9|345
1687329000000|2023-06-21 06:30:00|2312.3|2309.3|2310.9|2307.9|2313.2|2310.2|2310.3|2307.3|327
1687329300000|2023-06-21 06:35:00|2311|2308|2310.4|2308.4|2311.7|2308.9|2308.6|2306.2|335
1687329600000|2023-06-21 06:40:00|2310.5|2308.5|2308.4|2305.4|2310.5|2308.5|2307.3|2305|299
1687329900000|2023-06-21 06:45:00|2308.3|2305.3|2308.1|2305.1|2309.1|2306.4|2306|2303.6|297
1687330200000|2023-06-21 06:50:00|2307.7|2305.7|2310|2307|2310.6|2307.8|2307.6|2305.1|297
1687330500000|2023-06-21 06:55:00|2310.1|2307.1|2308.4|2305.4|2310.9|2308.2|2307.4|2304.9|276
1687330800000|2023-06-21 07:00:00|2308.3|2305.3|2306.6|2304.6|2308.4|2305.9|2305|2302.6|353
1687331100000|2023-06-21 07:05:00|2306.5|2304.5|2308.5|2306.5|2309.5|2307.5|2306.4|2304.1|318
1687331400000|2023-06-21 07:10:00|2308.7|2306.7|2310|2308|2310.4|2308.4|2308.3|2306.3|326
1687331700000|2023-06-21 07:15:00|2310.1|2308.1|2310|2308|2310.8|2308.5|2308.5|2306.5|248
1687332000000|2023-06-21 07:20:00|2310.2|2308.2|2309.9|2307.9|2310.4|2308.4|2308.4|2306.2|291
1687332300000|2023-06-21 07:25:00|2310|2308|2311.9|2308.9|2311.9|2309.4|2309.3|2307.2|264
1687332600000|2023-06-21 07:30:00|2311.7|2308.7|2310.5|2308.5|2311.9|2309.7|2309.8|2307|310
1687332900000|2023-06-21 07:35:00|2310.6|2308.6|2309.6|2307.6|2311.3|2309.3|2309.5|2307|230
1687333200000|2023-06-21 07:40:00|2309.5|2307.5|2306.8|2303.8|2309.7|2307.7|2306|2303.6|263
1687333500000|2023-06-21 07:45:00|2306.9|2303.9|2308.2|2305.2|2308.2|2305.8|2306.1|2303.5|196
1687333800000|2023-06-21 07:50:00|2307.6|2305.6|2307.7|2305.7|2308.8|2306.3|2307.2|2305.1|192
1687334100000|2023-06-21 07:55:00|2307.6|2305.6|2305.1|2303.1|2307.6|2305.6|2304.8|2302.8|285
1687334400000|2023-06-21 08:00:00|2305.2|2303.2|2304.6|2302.6|2306.5|2304.5|2304.3|2302.3|314
1687334700000|2023-06-21 08:05:00|2304.7|2302.7|2304.8|2302.8|2305.3|2303.1|2303.9|2301.9|222
1687335000000|2023-06-21 08:10:00|2304.7|2302.7|2304.2|2302.2|2306.8|2304.6|2303.6|2301.6|175
1687335300000|2023-06-21 08:15:00|2304.3|2302.3|2301.7|2299.7|2305.4|2303.1|2301.6|2299.3|238
1687335600000|2023-06-21 08:20:00|2301.6|2299.6|2304.5|2302.5|2306.4|2303.9|2301.2|2298.9|316
1687335900000|2023-06-21 08:25:00|2304.4|2302.4|2307.4|2304.4|2307.4|2305|2303.7|2301.4|209
1687336200000|2023-06-21 08:30:00|2307.2|2304.2|2306.2|2304.2|2308.3|2306.3|2305.7|2303.5|232
1687336500000|2023-06-21 08:35:00|2306.1|2304.1|2307|2305|2307.4|2305.4|2305.8|2303.8|163
1687336800000|2023-06-21 08:40:00|2307.2|2305.2|2306.4|2304.4|2308.5|2306.3|2306.4|2304.4|218
1687337100000|2023-06-21 08:45:00|2306.5|2304.5|2308.1|2306.1|2308.8|2306.3|2306.4|2304.2|249
1687337400000|2023-06-21 08:50:00|2308.2|2306.2|2308.8|2306.8|2309.6|2307.5|2308|2305.5|205
1687337700000|2023-06-21 08:55:00|2308.7|2306.7|2308|2306|2308.8|2306.8|2307|2305|273
1687338000000|2023-06-21 09:00:00|2308.1|2306.1|2306.4|2304.4|2308.1|2306.1|2305.2|2303.2|267
1687338300000|2023-06-21 09:05:00|2306.3|2304.3|2307.2|2305.2|2308|2305.9|2306.1|2304|269
1687338600000|2023-06-21 09:10:00|2307.3|2305.3|2304.3|2302.3|2307.5|2305.5|2304.2|2302.2|263
1687338900000|2023-06-21 09:15:00|2304.2|2302.2|2302.2|2300.2|2304.4|2302.4|2302.2|2300.2|247
1687339200000|2023-06-21 09:20:00|2302.3|2300.3|2305.4|2303.4|2306.1|2303.6|2302|2300|323
1687339500000|2023-06-21 09:25:00|2305.5|2303.5|2306.4|2304.4|2307.9|2305.4|2305.1|2303.1|279
1687339800000|2023-06-21 09:30:00|2306.3|2304.3|2307.3|2305.3|2307.5|2305.5|2305|2302.7|289
1687340100000|2023-06-21 09:35:00|2307.2|2305.2|2308.6|2306.6|2309.5|2306.9|2307.2|2305.1|318
1687340400000|2023-06-21 09:40:00|2308.5|2306.5|2308|2306|2310.5|2307.9|2307.4|2305|304
1687340700000|2023-06-21 09:45:00|2308.4|2305.4|2307.7|2305.7|2308.6|2306.6|2307.6|2305.2|285
1687341000000|2023-06-21 09:50:00|2307.6|2305.6|2307.4|2305.4|2307.8|2305.8|2305.4|2303.1|265
1687341300000|2023-06-21 09:55:00|2307.3|2305.3|2305.4|2303.4|2307.4|2305.4|2304.9|2302.9|249
1687341600000|2023-06-21 10:00:00|2305.3|2303.3|2306.8|2304.8|2307.5|2304.9|2305.3|2302.9|205
1687341900000|2023-06-21 10:05:00|2306.9|2304.9|2306.4|2304.4|2307.6|2305.5|2306.4|2303.9|132
1687342200000|2023-06-21 10:10:00|2306.7|2304.7|2307.3|2305.3|2307.9|2305.8|2305.9|2303.5|178
1687342500000|2023-06-21 10:15:00|2307.2|2305.2|2309.6|2306.6|2309.8|2307.8|2306.5|2304.1|213
1687342800000|2023-06-21 10:20:00|2309.5|2306.5|2311.2|2309.2|2311.4|2309.3|2308.5|2306|243
1687343100000|2023-06-21 10:25:00|2311.1|2309.1|2309.9|2306.9|2312.8|2309.8|2308.9|2306.8|251
1687343400000|2023-06-21 10:30:00|2310|2307|2310.2|2308.2|2311|2308.9|2309.1|2306.7|259
1687343700000|2023-06-21 10:35:00|2310.3|2308.3|2309.8|2307.8|2311.4|2309.1|2309.7|2307.7|223
1687344000000|2023-06-21 10:40:00|2309.7|2307.7|2309.1|2307.1|2310.7|2308.6|2308.9|2306.6|290
1687344300000|2023-06-21 10:45:00|2309.2|2306.2|2309|2307|2309.8|2307.8|2308.2|2306|314
1687344600000|2023-06-21 10:50:00|2309.1|2307.1|2310.7|2307.7|2311.2|2308.4|2309|2307|292
1687344900000|2023-06-21 10:55:00|2310.6|2307.6|2308.8|2305.8|2311|2308.2|2308.1|2305.5|318
1687345200000|2023-06-21 11:00:00|2308.9|2305.9|2305.9|2303.9|2309.7|2307|2304.7|2302.2|531
1687345500000|2023-06-21 11:05:00|2306.1|2304.1|2306.7|2303.7|2308.2|2305.4|2305.4|2302.5|346
1687345800000|2023-06-21 11:10:00|2306.8|2303.8|2306.7|2304.7|2308.7|2306.3|2306.4|2303.7|302
1687346100000|2023-06-21 11:15:00|2306.8|2304.8|2305.2|2303.2|2307.7|2305.6|2304.9|2302.5|295
1687346400000|2023-06-21 11:20:00|2305.1|2303.1|2306.1|2304.1|2308.2|2305.6|2305|2302.5|325
1687346700000|2023-06-21 11:25:00|2305.9|2303.9|2304.7|2302.7|2306.6|2304.2|2304.4|2301.9|272
1687347000000|2023-06-21 11:30:00|2304.8|2302.8|2306.6|2304.6|2307.4|2305|2304.7|2302.7|310
1687347300000|2023-06-21 11:35:00|2306.7|2304.7|2306.7|2304.7|2307|2305|2305.8|2303.8|217
1687347600000|2023-06-21 11:40:00|2306.6|2304.6|2307.2|2305.2|2308.6|2306.6|2306.3|2303.9|277
1687347900000|2023-06-21 11:45:00|2307.3|2305.3|2307.5|2305.5|2310|2308|2307|2304.6|312
1687348200000|2023-06-21 11:50:00|2307.6|2305.6|2309.5|2307.5|2310.4|2307.9|2307.4|2305|255
1687348500000|2023-06-21 11:55:00|2309.4|2307.4|2308.7|2306.7|2309.9|2307.9|2307.8|2305.8|265
1687348800000|2023-06-21 12:00:00|2308.6|2306.6|2305.5|2303.5|2309.2|2306.6|2305.1|2303.1|374
1687349100000|2023-06-21 12:05:00|2305.4|2303.4|2307.5|2305.5|2309.3|2307.3|2305.4|2303.4|331
1687349400000|2023-06-21 12:10:00|2307.6|2305.6|2307.2|2305.2|2308|2305.9|2306.4|2303.4|365
1687349700000|2023-06-21 12:15:00|2307.3|2305.3|2304.9|2302.9|2307.8|2305.8|2304.7|2302.7|338
1687350000000|2023-06-21 12:20:00|2304.8|2302.8|2299|2296|2305.5|2303.5|2295.7|2293.3|709
1687350300000|2023-06-21 12:25:00|2298.9|2295.9|2297.8|2295.8|2299.1|2297.1|2292.8|2290.8|815
1687350600000|2023-06-21 12:30:00|2297.6|2295.6|2294.9|2291.9|2305.8|2302.8|2294.2|2291.3|1035
1687350900000|2023-06-21 12:35:00|2294.8|2291.8|2302.5|2299.5|2304.6|2302.2|2291.8|2289|877
1687351200000|2023-06-21 12:40:00|2302.7|2299.7|2295.7|2292.7|2305.2|2303.2|2294.6|2292.2|718
1687351500000|2023-06-21 12:45:00|2295.8|2292.8|2295.3|2292.3|2300.7|2298.2|2293|2290.3|727
1687351800000|2023-06-21 12:50:00|2295.1|2292.1|2292.6|2290.6|2295.5|2293.4|2292.5|2290.5|601
1687352100000|2023-06-21 12:55:00|2292.5|2290.5|2291.6|2289.6|2296.4|2294.4|2291.6|2289.6|670
1687352400000|2023-06-21 13:00:00|2291.7|2289.7|2285.3|2283.3|2292.5|2290.2|2284.9|2282.9|723
1687352700000|2023-06-21 13:05:00|2285.4|2283.4|2284.6|2282.6|2285.8|2283.8|2281.4|2279.4|821
1687353000000|2023-06-21 13:10:00|2285|2283|2280.4|2277.4|2285.6|2283.5|2278|2275.5|844
1687353300000|2023-06-21 13:15:00|2280.2|2277.2|2285.6|2283.6|2285.9|2283.9|2278.5|2276|776
1687353600000|2023-06-21 13:20:00|2285.8|2283.8|2278.5|2276.5|2287.8|2285.4|2278.5|2276.5|637
1687353900000|2023-06-21 13:25:00|2278.4|2276.4|2282.2|2280.2|2285.8|2282.8|2278.1|2275.9|616
1687354200000|2023-06-21 13:30:00|2282|2280|2285.1|2282.1|2285.8|2283.4|2277.5|2275.5|1009
1687354500000|2023-06-21 13:35:00|2284.2|2282.2|2252.1|2249.1|2285.8|2283.8|2251.4|2249|1094
1687354800000|2023-06-21 13:40:00|2251.3|2249.3|2268|2265|2268.3|2265.9|2250.7|2248.3|1211
1687355100000|2023-06-21 13:45:00|2268.1|2265.1|2274.2|2272.2|2277.5|2274.5|2264.8|2261.8|961
1687355400000|2023-06-21 13:50:00|2274.1|2272.1|2263.6|2260.6|2274.7|2272.3|2260.5|2257.5|831
1687355700000|2023-06-21 13:55:00|2263.4|2260.4|2269.3|2266.3|2279|2276|2263.1|2260.1|940
1687356000000|2023-06-21 14:00:00|2268.7|2265.7|2256.4|2253.4|2271.5|2269.1|2253.4|2250.4|918
1687356300000|2023-06-21 14:05:00|2256.5|2253.5|2259.2|2256.2|2263.7|2260.7|2254|2251|876
1687356600000|2023-06-21 14:10:00|2259|2256|2265|2262|2269.8|2267.8|2258.7|2255.7|809
1687356900000|2023-06-21 14:15:00|2264.9|2261.9|2263.6|2261.6|2268.8|2265.8|2260.5|2258|736
1687357200000|2023-06-21 14:20:00|2263.7|2261.7|2267.4|2264.4|2271.8|2268.9|2260.4|2257.9|781
1687357500000|2023-06-21 14:25:00|2267.2|2264.2|2270.7|2268.7|2274.4|2271.4|2265.5|2262.5|814
1687357800000|2023-06-21 14:30:00|2270.3|2268.3|2274|2272|2279.3|2276.3|2270.3|2267.9|1011
1687358100000|2023-06-21 14:35:00|2273.8|2271.8|2271.5|2269.5|2281|2278.5|2271.5|2268.8|832
1687358400000|2023-06-21 14:40:00|2272.2|2269.2|2273.3|2271.3|2278.1|2276.1|2270|2267.8|918
1687358700000|2023-06-21 14:45:00|2273.5|2271.5|2275.6|2272.6|2275.8|2272.8|2268.5|2265.8|854
1687359000000|2023-06-21 14:50:00|2275.7|2272.7|2278.6|2275.6|2280.2|2277.2|2271.6|2268.6|761
1687359300000|2023-06-21 14:55:00|2278.4|2275.4|2276|2273|2280.3|2277.3|2274.6|2271.6|821
1687359600000|2023-06-21 15:00:00|2276.1|2273.1|2276.9|2274.9|2277.7|2274.9|2269|2266|731
1687359900000|2023-06-21 15:05:00|2276.8|2274.8|2275.7|2272.7|2283.9|2280.9|2274.9|2271.9|716
1687360200000|2023-06-21 15:10:00|2275.8|2272.8|2274.5|2271.5|2277.3|2275|2272.2|2269.4|677
1687360500000|2023-06-21 15:15:00|2274.3|2271.3|2275.8|2272.8|2280.7|2278.3|2273|2270.9|687
1687360800000|2023-06-21 15:20:00|2275.9|2272.9|2275.6|2273.6|2282.1|2279.4|2274.6|2272.3|638
1687361100000|2023-06-21 15:25:00|2275.4|2273.4|2274.7|2271.7|2276.8|2274.8|2273.5|2270.5|473
1687361400000|2023-06-21 15:30:00|2274.8|2271.8|2272.2|2270.2|2276|2274|2271.7|2269.7|493
1687361700000|2023-06-21 15:35:00|2272.3|2270.3|2275.9|2272.9|2276.8|2274.7|2271.7|2269.7|498
1687362000000|2023-06-21 15:40:00|2276|2273|2274.4|2272.4|2276.4|2274.3|2272.4|2269.9|493
1687362300000|2023-06-21 15:45:00|2274.9|2272.9|2275.3|2273.3|2278.4|2275.8|2274.8|2272.4|448
1687362600000|2023-06-21 15:50:00|2275.4|2273.4|2274.2|2271.2|2276.3|2273.9|2272.7|2270.3|424
1687362900000|2023-06-21 15:55:00|2274.1|2271.1|2276.3|2274.3|2276.4|2274.4|2273|2270.6|404
1687363200000|2023-06-21 16:00:00|2276.4|2274.4|2276.4|2274.4|2278|2275.5|2274.6|2272|491
1687363500000|2023-06-21 16:05:00|2276.5|2274.5|2277.2|2274.2|2280.7|2278.2|2276.5|2274.1|465
1687363800000|2023-06-21 16:10:00|2277.1|2274.1|2278.9|2276.9|2279.5|2277|2275.9|2273.5|353
1687364100000|2023-06-21 16:15:00|2279|2277|2275.7|2272.7|2280.1|2277.5|2274.7|2272.2|444
1687364400000|2023-06-21 16:20:00|2275.6|2272.6|2278.4|2275.4|2278.8|2276.1|2274.7|2272.2|375
1687364700000|2023-06-21 16:25:00|2278.5|2275.5|2279.4|2276.4|2281.3|2278.4|2277.8|2274.8|363
1687365000000|2023-06-21 16:30:00|2279.5|2276.5|2279.6|2276.6|2282.3|2279.9|2279.1|2276.4|381
1687365300000|2023-06-21 16:35:00|2279.7|2276.7|2277.7|2274.7|2281.3|2278.9|2276.9|2274.4|296
1687365600000|2023-06-21 16:40:00|2277.5|2274.5|2280.5|2278.5|2281.8|2279.3|2276.9|2274.5|362
1687365900000|2023-06-21 16:45:00|2280.6|2278.6|2281|2278|2282.4|2279.6|2279.4|2276.9|379
1687366200000|2023-06-21 16:50:00|2280.8|2277.8|2280|2277|2282.4|2280|2279.2|2276.4|385
1687366500000|2023-06-21 16:55:00|2279.9|2276.9|2281|2279|2281.8|2279.3|2279.4|2276.7|393
1687366800000|2023-06-21 17:00:00|2281.5|2278.5|2280.7|2277.7|2282.5|2280|2279.6|2276.6|405
1687367100000|2023-06-21 17:05:00|2280.6|2277.6|2282.1|2279.1|2282.5|2280.1|2279.8|2276.8|402
1687367400000|2023-06-21 17:10:00|2282.2|2279.2|2282|2279|2283.3|2280.9|2280.6|2278.2|237
1687367700000|2023-06-21 17:15:00|2282.1|2279.1|2281.9|2278.9|2284.5|2282|2281|2278.5|303
1687368000000|2023-06-21 17:20:00|2281.8|2278.8|2279.4|2277.4|2281.9|2279.3|2278.4|2276.1|349
1687368300000|2023-06-21 17:25:00|2279.6|2277.6|2278.6|2276.6|2281.1|2278.7|2278.5|2276.1|279
1687368600000|2023-06-21 17:30:00|2278.9|2276.9|2279.3|2277.3|2281.5|2278.9|2278.8|2276.3|258
1687368900000|2023-06-21 17:35:00|2279.7|2277.7|2278|2275|2280|2278|2277.4|2274.6|251
1687369200000|2023-06-21 17:40:00|2277.9|2274.9|2277.1|2274.1|2279.1|2276.5|2276.3|2273.6|381
1687369500000|2023-06-21 17:45:00|2277|2274|2278.9|2275.9|2279.8|2277.3|2276.5|2273.8|359
1687369800000|2023-06-21 17:50:00|2278.7|2275.7|2277.6|2274.6|2280|2277.6|2277|2274.5|255
1687370100000|2023-06-21 17:55:00|2277.7|2274.7|2276.2|2273.2|2278.7|2276.3|2275.8|2273.2|186
1687370400000|2023-06-21 18:00:00|2276.4|2273.4|2275.4|2273.4|2277.9|2275.1|2275.4|2273.1|246
1687370700000|2023-06-21 18:05:00|2275.5|2273.5|2274.9|2271.9|2275.8|2273.8|2274|2271|204
1687371000000|2023-06-21 18:10:00|2274.8|2271.8|2276.5|2273.5|2276.8|2273.9|2274|2271.6|220
1687371300000|2023-06-21 18:15:00|2276.4|2273.4|2276.6|2274.6|2279.4|2276.8|2275.9|2273.3|286
1687371600000|2023-06-21 18:20:00|2276.7|2274.7|2277.9|2274.9|2278.4|2275.9|2276.6|2274.3|296
1687371900000|2023-06-21 18:25:00|2277.6|2275.6|2279.5|2276.5|2279.6|2276.9|2277.1|2274.8|249
1687372200000|2023-06-21 18:30:00|2279.4|2276.4|2280.2|2278.2|2283.1|2280.5|2279.4|2276.4|259
1687372500000|2023-06-21 18:35:00|2280.3|2278.3|2279.7|2276.7|2280.6|2278.6|2279.1|2276.7|208
1687372800000|2023-06-21 18:40:00|2279.2|2277.2|2279.2|2277.2|2280.1|2277.6|2278.1|2275.7|203
1687373100000|2023-06-21 18:45:00|2279.3|2277.3|2278.8|2276.8|2280.1|2277.7|2278|2275.3|266
1687373400000|2023-06-21 18:50:00|2278.9|2276.9|2277.3|2275.3|2280.5|2278|2277.1|2274.8|211
1687373700000|2023-06-21 18:55:00|2277.2|2275.2|2276.2|2274.2|2278.7|2276.3|2276|2273.5|297
1687374000000|2023-06-21 19:00:00|2276.3|2274.3|2273.1|2271.1|2276.8|2274.3|2273|2270.5|278
1687374300000|2023-06-21 19:05:00|2273|2271|2273.7|2271.7|2274.6|2272.1|2272.2|2270.2|252
1687374600000|2023-06-21 19:10:00|2274.3|2271.3|2272.2|2270.2|2274.4|2271.9|2271.6|2269.4|189
1687374900000|2023-06-21 19:15:00|2272.3|2270.3|2272.2|2269.2|2274.1|2271.7|2271.7|2269.2|248
1687375200000|2023-06-21 19:20:00|2272.1|2269.1|2271.1|2268.1|2273.1|2270.6|2270.6|2267.9|220
1687375500000|2023-06-21 19:25:00|2271|2269|2270.7|2268.7|2271.9|2269.6|2270|2267.5|181
1687375800000|2023-06-21 19:30:00|2270.8|2268.8|2270.9|2268.9|2272|2269.6|2269.3|2267.1|181
1687376100000|2023-06-21 19:35:00|2271|2269|2269.8|2267.8|2272.2|2269.6|2269.8|2267.8|190
1687376400000|2023-06-21 19:40:00|2270|2268|2268.9|2266.9|2270.4|2268.4|2268.6|2266.2|164
1687376700000|2023-06-21 19:45:00|2269|2267|2269.3|2267.3|2270.2|2268|2268.9|2266.6|153
1687377000000|2023-06-21 19:50:00|2269.2|2267.2|2270.1|2268.1|2271.2|2269|2268.5|2266|214
1687377300000|2023-06-21 19:55:00|2270.5|2268.5|2271|2269|2271.4|2269.3|2269.8|2267.7|187
1687377600000|2023-06-21 20:00:00|2270.9|2268.9|2269.9|2267.9|2273.1|2270.6|2269.8|2267.4|197
1687377900000|2023-06-21 20:05:00|2270.7|2267.7|2268.5|2266.5|2270.9|2268.4|2268.3|2265.9|99
1687378200000|2023-06-21 20:10:00|2268.6|2266.6|2269.5|2267.5|2270.4|2267.9|2268.5|2266|86
1687378500000|2023-06-21 20:15:00|2269.6|2267.6|2270.3|2267.3|2270.8|2268.5|2269.5|2267|64
1687378800000|2023-06-21 20:20:00|2270.4|2267.4|2269.9|2267.9|2270.6|2268.1|2269.3|2266.8|64
1687379100000|2023-06-21 20:25:00|2270|2268|2270.4|2268.4|2270.9|2268.6|2269.8|2267.4|60
1687379400000|2023-06-21 20:30:00|2270.3|2268.3|2269.2|2266.2|2270.8|2268.4|2268.4|2266.1|133
1687379700000|2023-06-21 20:35:00|2269|2266|2268.1|2265.1|2269|2266.7|2267.4|2264.9|97
1687380000000|2023-06-21 20:40:00|2268|2265|2267.9|2264.9|2268.4|2265.8|2267|2264.6|93
1687380300000|2023-06-21 20:45:00|2268|2265|2268.1|2265.1|2268.5|2265.6|2266.5|2263.8|119
1687380600000|2023-06-21 20:50:00|2268|2265|2266.7|2263.7|2268.5|2265.6|2266.5|2263.5|116
1687380900000|2023-06-21 20:55:00|2266.9|2263.9|2267.5|2264.5|2269.5|2265.1|2266.7|2263.7|114
1687384800000|2023-06-21 22:00:00|2269.2|2266.2|2269.7|2266.7|2272.7|2267.5|2268.4|2265.3|91
1687385100000|2023-06-21 22:05:00|2269.6|2266.6|2269.6|2266.6|2270|2267|2268|2265|75
1687385400000|2023-06-21 22:10:00|2270|2267|2272.2|2269.2|2273.6|2269.9|2269.6|2266.6|137
1687385700000|2023-06-21 22:15:00|2272.4|2269.4|2274.2|2271.2|2274.6|2271.5|2271.8|2266.9|133
1687386000000|2023-06-21 22:20:00|2274.1|2271.1|2274.2|2271.2|2275.7|2271.9|2272.3|2267.7|149
1687386300000|2023-06-21 22:25:00|2274.1|2271.1|2273.7|2270.7|2275.1|2271.2|2273|2268.4|100
1687386600000|2023-06-21 22:30:00|2273.6|2270.6|2273.8|2270.8|2274|2271|2272.8|2269.8|80
1687386900000|2023-06-21 22:35:00|2273.5|2270.5|2272.8|2269.8|2273.8|2270.8|2272.4|2269.4|72
1687387200000|2023-06-21 22:40:00|2273.1|2270.1|2273.1|2270.1|2273.7|2270.7|2272.4|2269.4|91
1687387500000|2023-06-21 22:45:00|2272.8|2269.8|2273.9|2270.9|2275.2|2272.2|2272.8|2269.8|105
1687387800000|2023-06-21 22:50:00|2274.1|2271.1|2274.2|2271.2|2274.3|2271.3|2273|2270|73
1687388100000|2023-06-21 22:55:00|2274.1|2271.1|2273.4|2270.4|2274.3|2271.7|2272.9|2270.1|96
1687388400000|2023-06-21 23:00:00|2273.3|2270.3|2273|2270|2273.7|2270.7|2272.6|2269.6|78
1687388700000|2023-06-21 23:05:00|2273.6|2270.6|2273.3|2270.3|2273.7|2270.7|2272.5|2269.5|69
1687389000000|2023-06-21 23:10:00|2273.4|2270.4|2272.9|2269.9|2273.7|2271.1|2272.5|2269.5|80
1687389300000|2023-06-21 23:15:00|2272.7|2269.7|2273.4|2270.4|2273.6|2270.7|2272.1|2269.6|71
1687389600000|2023-06-21 23:20:00|2273.5|2270.5|2273.2|2270.2|2273.8|2271.2|2272.7|2270|74
1687389900000|2023-06-21 23:25:00|2273.5|2270.5|2273|2270|2273.9|2270.9|2272.9|2269.9|64
1687390200000|2023-06-21 23:30:00|2272.9|2269.9|2273.7|2270.7|2274.1|2271.1|2272.8|2269.8|68
1687390500000|2023-06-21 23:35:00|2273.6|2270.6|2273.5|2270.5|2273.9|2270.9|2273|2270|53
1687390800000|2023-06-21 23:40:00|2273.3|2270.3|2273.5|2270.5|2273.9|2270.9|2272.8|2269.8|47
1687391100000|2023-06-21 23:45:00|2273.6|2270.6|2274|2271|2274|2271|2273.3|2270.3|30
1687391400000|2023-06-21 23:50:00|2273.9|2270.9|2273.7|2270.7|2273.9|2271|2272.6|2269.6|80
1687391700000|2023-06-21 23:55:00|2273.6|2270.6|2272.7|2269.7|2273.6|2271|2272.5|2269.5|70
1687392000000|2023-06-22 00:00:00|2272.6|2269.6|2272.3|2269.3|2273.4|2270.4|2271.5|2268.5|149
1687392300000|2023-06-22 00:05:00|2272.1|2269.1|2271.1|2268.1|2272.4|2269.4|2270.9|2267.9|110
1687392600000|2023-06-22 00:10:00|2271|2268|2270.9|2267.9|2271.2|2268.7|2269.9|2266.9|117
1687392900000|2023-06-22 00:15:00|2270.8|2267.8|2271.2|2268.2|2272.2|2269.2|2270.8|2267.8|121
1687393200000|2023-06-22 00:20:00|2271|2268|2271.3|2268.3|2271.6|2268.6|2270.5|2267.5|134
1687393500000|2023-06-22 00:25:00|2271.2|2268.2|2271.2|2268.2|2271.8|2269.1|2270.8|2267.9|86
1687393800000|2023-06-22 00:30:00|2271.1|2268.1|2271.6|2268.6|2271.7|2268.7|2270.3|2267.5|120
1687394100000|2023-06-22 00:35:00|2271.5|2268.5|2270.8|2267.8|2272|2269|2270.5|2267.5|69
1687394400000|2023-06-22 00:40:00|2270.5|2267.5|2270.9|2267.9|2271.1|2268.1|2270|2267|81
1687394700000|2023-06-22 00:45:00|2270.8|2267.8|2270|2267|2270.9|2267.9|2269.8|2266.8|87
1687395000000|2023-06-22 00:50:00|2270.2|2267.2|2268.9|2265.9|2270.2|2267.2|2268.4|2265.4|119
1687395300000|2023-06-22 00:55:00|2268.7|2265.7|2267.1|2264.1|2269.3|2266.3|2267|2264|142
1687395600000|2023-06-22 01:00:00|2267.2|2264.2|2268|2265|2268.7|2265.7|2266|2263|230
1687395900000|2023-06-22 01:05:00|2268.2|2265.2|2266.5|2263.5|2268.2|2265.2|2266.2|2263.2|150
1687396200000|2023-06-22 01:10:00|2266.4|2263.4|2267|2264|2267|2264|2265.5|2262.5|92
1687396500000|2023-06-22 01:15:00|2267.1|2264.1|2267.9|2264.9|2268.6|2265.6|2267.1|2264.1|111
1687396800000|2023-06-22 01:20:00|2268.2|2265.2|2266.8|2263.8|2268.2|2265.2|2265.4|2262.4|128
1687397100000|2023-06-22 01:25:00|2266.9|2263.9|2265.7|2262.7|2266.9|2263.9|2265.5|2262.6|109
1687397400000|2023-06-22 01:30:00|2265.6|2262.6|2266.8|2263.8|2267.9|2264.9|2264.9|2262.5|167
1687397700000|2023-06-22 01:35:00|2266.9|2263.9|2267.2|2264.2|2267.5|2264.5|2266.7|2263.7|117
1687398000000|2023-06-22 01:40:00|2267.3|2264.3|2268.6|2265.6|2268.9|2265.9|2267.3|2264.3|106
1687398300000|2023-06-22 01:45:00|2268.4|2265.4|2267.6|2264.6|2268.9|2265.9|2267.1|2264.1|100
1687398600000|2023-06-22 01:50:00|2267.5|2264.5|2267.1|2264.1|2268.1|2265.1|2267.1|2264.1|94
1687398900000|2023-06-22 01:55:00|2267|2264|2267.7|2264.7|2267.7|2264.7|2266.6|2263.6|79
1687399200000|2023-06-22 02:00:00|2267.6|2264.6|2267.2|2264.2|2268.1|2265.1|2266.7|2263.7|105
1687399500000|2023-06-22 02:05:00|2267.3|2264.3|2266.1|2263.1|2267.3|2264.3|2265.3|2262.6|105
1687399800000|2023-06-22 02:10:00|2266.2|2263.2|2265.3|2262.3|2266.2|2263.2|2264.9|2261.9|106
1687400100000|2023-06-22 02:15:00|2265.7|2262.7|2266.2|2263.2|2266.4|2263.9|2265.6|2262.6|99
1687400400000|2023-06-22 02:20:00|2266.1|2263.1|2266.1|2263.1|2266.6|2263.6|2265.7|2262.7|68
1687400700000|2023-06-22 02:25:00|2266|2263|2266.2|2263.2|2266.5|2263.5|2265.6|2262.6|95
1687401000000|2023-06-22 02:30:00|2266.1|2263.1|2265.8|2262.8|2266.1|2263.1|2265.3|2262.3|99
1687401300000|2023-06-22 02:35:00|2265.7|2262.7|2265.3|2262.3|2266.4|2263.4|2264.8|2261.8|73
1687401600000|2023-06-22 02:40:00|2265.2|2262.2|2264.7|2261.7|2265.6|2262.6|2264.3|2261.3|72
1687401900000|2023-06-22 02:45:00|2264.8|2261.8|2265.3|2262.3|2265.5|2262.5|2264.3|2261.3|74
1687402200000|2023-06-22 02:50:00|2265.4|2262.4|2266.9|2263.9|2267.1|2264.5|2265.3|2262.3|97
1687402500000|2023-06-22 02:55:00|2267.1|2264.1|2265.9|2262.9|2267.1|2264.6|2265.7|2262.7|83
1687402800000|2023-06-22 03:00:00|2266|2263|2266.4|2263.4|2267.1|2264.5|2266|2263|85
1687403100000|2023-06-22 03:05:00|2266.3|2263.3|2266.4|2263.4|2267|2264|2265.8|2262.8|78
1687403400000|2023-06-22 03:10:00|2266.5|2263.5|2265.8|2262.8|2266.5|2263.6|2265.3|2262.4|88
1687403700000|2023-06-22 03:15:00|2265.7|2262.7|2265.3|2262.3|2265.8|2263.2|2264.9|2261.9|86
1687404000000|2023-06-22 03:20:00|2265.6|2262.6|2264.9|2261.9|2266|2263|2264.9|2261.9|91
1687404300000|2023-06-22 03:25:00|2264.7|2261.7|2265.3|2262.3|2265.4|2262.4|2264.2|2261.3|93
1687404600000|2023-06-22 03:30:00|2265.4|2262.4|2265.9|2262.9|2266|2263|2264.7|2261.8|84
1687404900000|2023-06-22 03:35:00|2265.6|2262.6|2264.4|2261.4|2266|2263|2264.2|2261.2|85
1687405200000|2023-06-22 03:40:00|2264.5|2261.5|2264|2261|2264.9|2261.9|2264|2261|77
1687405500000|2023-06-22 03:45:00|2264.1|2261.1|2263.9|2260.9|2264.2|2261.5|2263.4|2260.4|85
1687405800000|2023-06-22 03:50:00|2263.8|2260.8|2263.5|2260.5|2263.9|2260.9|2262.9|2260.3|64
1687406100000|2023-06-22 03:55:00|2263.4|2260.4|2264.3|2261.3|2264.3|2261.3|2262.9|2260.3|57
1687406400000|2023-06-22 04:00:00|2264.2|2261.2|2265.4|2262.4|2265.9|2262.9|2264.2|2261.2|88
1687406700000|2023-06-22 04:05:00|2265.5|2262.5|2264.2|2261.2|2265.7|2262.7|2264.1|2261.1|85
1687407000000|2023-06-22 04:10:00|2264.3|2261.3|2263.5|2260.5|2264.5|2261.5|2263.4|2260.4|63
1687407300000|2023-06-22 04:15:00|2263.7|2260.7|2263.4|2260.4|2264|2261.1|2262.8|2259.8|86
1687407600000|2023-06-22 04:20:00|2263.3|2260.3|2263.3|2260.3|2263.7|2260.9|2262.8|2259.9|75
1687407900000|2023-06-22 04:25:00|2263.2|2260.2|2262.3|2259.3|2263.3|2260.3|2262.2|2259.2|94
1687408200000|2023-06-22 04:30:00|2262.4|2259.4|2261.3|2258.3|2262.7|2259.7|2260.7|2257.7|184
1687408500000|2023-06-22 04:35:00|2261.2|2258.2|2262.4|2259.4|2263.2|2260.2|2261.1|2258.1|111
1687408800000|2023-06-22 04:40:00|2262.7|2259.7|2261.4|2258.4|2262.7|2259.7|2260.9|2257.9|93
1687409100000|2023-06-22 04:45:00|2261.5|2258.5|2260.7|2257.7|2261.7|2258.8|2260.4|2257.4|110
1687409400000|2023-06-22 04:50:00|2260.6|2257.6|2261.4|2258.4|2261.7|2258.7|2260.1|2257.1|89
1687409700000|2023-06-22 04:55:00|2261.3|2258.3|2258.3|2255.3|2261.5|2258.5|2258.2|2255.2|166
1687410000000|2023-06-22 05:00:00|2258.4|2255.4|2256.9|2253.9|2259.1|2256.1|2256.2|2253.2|185
1687410300000|2023-06-22 05:05:00|2256.8|2253.8|2254.3|2251.3|2257.2|2254.2|2254.1|2251.1|154
1687410600000|2023-06-22 05:10:00|2254.2|2251.2|2255.8|2252.8|2255.8|2252.8|2252.6|2249.6|126
1687410900000|2023-06-22 05:15:00|2255.7|2252.7|2254.5|2251.5|2255.7|2252.7|2252.6|2249.6|177
1687411200000|2023-06-22 05:20:00|2254.6|2251.6|2254.2|2251.2|2254.8|2251.8|2254|2251|103
1687411500000|2023-06-22 05:25:00|2254.3|2251.3|2255.3|2252.3|2255.3|2252.3|2253|2250|125
1687411800000|2023-06-22 05:30:00|2255.4|2252.4|2254.3|2251.3|2255.4|2252.4|2254|2251|151
1687412100000|2023-06-22 05:35:00|2254.4|2251.4|2257.8|2254.8|2258.9|2255.9|2254.1|2251.1|186
1687412400000|2023-06-22 05:40:00|2257.7|2254.7|2254.9|2251.9|2257.8|2254.8|2254.7|2251.7|165
1687412700000|2023-06-22 05:45:00|2254.8|2251.8|2255.8|2252.8|2256.4|2253.4|2254.4|2251.6|134
1687413000000|2023-06-22 05:50:00|2255.9|2252.9|2258.3|2255.3|2258.3|2255.7|2255.1|2252.1|121
1687413300000|2023-06-22 05:55:00|2258.2|2255.2|2256.8|2253.8|2258.2|2255.2|2255.8|2252.8|219
1687413600000|2023-06-22 06:00:00|2256.9|2253.9|2256.5|2253.5|2258.4|2255.4|2256.2|2253.2|201
1687413900000|2023-06-22 06:05:00|2256.3|2253.3|2257.7|2254.7|2259.1|2256.1|2256.1|2253.1|196
1687414200000|2023-06-22 06:10:00|2257.9|2254.9|2259.6|2256.6|2259.9|2256.9|2257.7|2254.7|289
1687414500000|2023-06-22 06:15:00|2259.7|2256.7|2263|2260|2263|2260|2259.7|2256.7|239
1687414800000|2023-06-22 06:20:00|2262.9|2259.9|2257.7|2254.7|2263.1|2260.1|2256.7|2253.7|362
1687415100000|2023-06-22 06:25:00|2257.5|2254.5|2259.9|2256.9|2261.8|2258.9|2256.5|2253.5|347
1687415400000|2023-06-22 06:30:00|2259.8|2256.8|2259.7|2256.7|2260.9|2257.9|2258.9|2255.9|224
1687415700000|2023-06-22 06:35:00|2259.6|2256.6|2261.4|2258.4|2263|2260|2259.6|2256.6|182
1687416000000|2023-06-22 06:40:00|2260.8|2257.8|2260.4|2257.4|2261.5|2258.5|2258.5|2255.5|149
1687416300000|2023-06-22 06:45:00|2260.5|2257.5|2260|2257|2261.5|2258.5|2259.8|2256.8|167
1687416600000|2023-06-22 06:50:00|2259.9|2256.9|2258.9|2255.9|2260.4|2257.4|2258|2255|193
1687416900000|2023-06-22 06:55:00|2258.7|2255.7|2256|2253|2258.8|2255.8|2254.8|2252.5|298
1687417200000|2023-06-22 07:00:00|2256.2|2253.2|2256.3|2253.3|2256.9|2253.9|2254.6|2251.9|427
1687417500000|2023-06-22 07:05:00|2256.6|2253.6|2255.3|2252.3|2257.4|2254.4|2254.8|2251.8|365
1687417800000|2023-06-22 07:10:00|2255.4|2252.4|2255.5|2252.5|2255.7|2253.1|2253.4|2250.7|247
1687418100000|2023-06-22 07:15:00|2255.4|2252.4|2255|2253|2257.2|2254.7|2254.5|2251.9|301
1687418400000|2023-06-22 07:20:00|2255.1|2253.1|2256.4|2254.4|2257.4|2254.8|2254.4|2251.8|306
1687418700000|2023-06-22 07:25:00|2256.5|2254.5|2257.4|2255.4|2258.2|2255.5|2255.8|2253.4|270
1687419000000|2023-06-22 07:30:00|2257.5|2255.5|2255.2|2253.2|2260.1|2257.6|2255.1|2252.3|428
1687419300000|2023-06-22 07:35:00|2255.3|2253.3|2255.2|2253.2|2257|2254.8|2254.2|2252|330
1687419600000|2023-06-22 07:40:00|2255.3|2253.3|2256.7|2254.7|2257.3|2255.3|2254.3|2252.3|304
1687419900000|2023-06-22 07:45:00|2256.8|2254.8|2256.8|2254.8|2257.2|2255.2|2255.4|2253.4|277
1687420200000|2023-06-22 07:50:00|2256.7|2254.7|2258.3|2256.3|2259.4|2257.2|2256.7|2254.7|273
1687420500000|2023-06-22 07:55:00|2258.2|2256.2|2259.4|2257.4|2260.9|2258.3|2257.6|2255.6|241
1687420800000|2023-06-22 08:00:00|2259.3|2257.3|2259.8|2257.8|2261.7|2259.3|2258.2|2256|323
1687421100000|2023-06-22 08:05:00|2260.3|2257.3|2263.8|2261.8|2264.8|2262.3|2259.9|2257.3|322
1687421400000|2023-06-22 08:10:00|2263.9|2261.9|2266.7|2264.7|2268.2|2265.7|2263.6|2261.1|295
1687421700000|2023-06-22 08:15:00|2266.4|2264.4|2265.7|2263.7|2266.9|2264.4|2264.6|2262.2|280
1687422000000|2023-06-22 08:20:00|2265.6|2263.6|2263.3|2260.3|2266.6|2264.1|2262.8|2259.8|359
1687422300000|2023-06-22 08:25:00|2263.5|2260.5|2259|2257|2263.8|2260.8|2258.8|2256|291
1687422600000|2023-06-22 08:30:00|2258.9|2256.9|2257.2|2255.2|2258.9|2256.9|2256.3|2254.3|244
1687422900000|2023-06-22 08:35:00|2257.3|2255.3|2257.3|2255.3|2258.6|2256.6|2256.8|2254.4|252
1687423200000|2023-06-22 08:40:00|2257.4|2255.4|2255.9|2252.9|2257.7|2255.7|2255.5|2252.5|263
1687423500000|2023-06-22 08:45:00|2255.8|2252.8|2259.3|2256.3|2260.1|2257.1|2255.8|2252.8|239
1687423800000|2023-06-22 08:50:00|2259.2|2256.2|2258.9|2256.9|2259.5|2257.4|2257.3|2254.8|242
1687424100000|2023-06-22 08:55:00|2258.8|2256.8|2260.7|2257.7|2260.8|2258.3|2257.5|2255.5|213
1687424400000|2023-06-22 09:00:00|2260.8|2257.8|2259.8|2257.8|2262.3|2260.3|2259.7|2257.3|280
1687424700000|2023-06-22 09:05:00|2259.9|2257.9|2259.4|2257.4|2261.2|2258.8|2259.4|2256.9|223
1687425000000|2023-06-22 09:10:00|2259.2|2257.2|2261.1|2258.1|2261.2|2258.7|2259.1|2257|195
1687425300000|2023-06-22 09:15:00|2261.2|2258.2|2257.8|2255.8|2261.2|2258.6|2257.1|2254.6|262
1687425600000|2023-06-22 09:20:00|2257.7|2255.7|2260.2|2257.2|2260.2|2257.7|2255.9|2253.3|261
1687425900000|2023-06-22 09:25:00|2260.1|2257.1|2260|2258|2261.1|2258.8|2259.4|2257.1|193
1687426200000|2023-06-22 09:30:00|2259.8|2257.8|2261.8|2258.8|2261.8|2258.8|2259|2257|164
1687426500000|2023-06-22 09:35:00|2261.7|2258.7|2261.8|2259.8|2262.4|2259.9|2260.6|2258.6|188
1687426800000|2023-06-22 09:40:00|2261.9|2259.9|2263.7|2261.7|2263.8|2261.8|2261.9|2259.9|121
1687427100000|2023-06-22 09:45:00|2263.6|2261.6|2263.8|2261.8|2264.9|2262.9|2262.6|2260.6|157
1687427400000|2023-06-22 09:50:00|2263.7|2261.7|2262.5|2260.5|2263.7|2261.7|2262.4|2259.9|149
1687427700000|2023-06-22 09:55:00|2262.6|2260.6|2263.4|2260.4|2263.5|2261.5|2261.3|2259|169
1687428000000|2023-06-22 10:00:00|2263|2261|2266.4|2264.4|2266.5|2264.5|2262.6|2260.6|242
1687428300000|2023-06-22 10:05:00|2266.5|2264.5|2267.5|2264.5|2267.7|2265|2264.8|2262.5|200
1687428600000|2023-06-22 10:10:00|2267.3|2264.3|2266.3|2264.3|2267.3|2264.5|2263.6|2261.1|206
1687428900000|2023-06-22 10:15:00|2266.4|2264.4|2264.6|2262.6|2266.6|2264.4|2264.4|2262.4|153
1687429200000|2023-06-22 10:20:00|2264.5|2262.5|2265.8|2262.8|2266.4|2263.5|2263.9|2261.6|206
1687429500000|2023-06-22 10:25:00|2265.5|2262.5|2264.1|2262.1|2265.7|2263|2263.1|2260.6|248
1687429800000|2023-06-22 10:30:00|2264|2262|2264.5|2261.5|2264.9|2262|2262.9|2260.9|159
1687430100000|2023-06-22 10:35:00|2264.2|2262.2|2265.5|2263.5|2266.9|2264.4|2263.3|2261.3|198
1687430400000|2023-06-22 10:40:00|2265.4|2263.4|2265.3|2263.3|2266.4|2264|2264.5|2262.1|149
1687430700000|2023-06-22 10:45:00|2265.2|2263.2|2266|2264|2267|2264.5|2264.8|2262.4|119
1687431000000|2023-06-22 10:50:00|2266.1|2264.1|2266|2263|2267.3|2264.7|2264.9|2262.8|230
1687431300000|2023-06-22 10:55:00|2266.1|2263.1|2264.8|2261.8|2266.2|2263.4|2263.9|2261|239
1687431600000|2023-06-22 11:00:00|2264.7|2261.7|2262.8|2259.8|2264.8|2261.8|2260.9|2257.9|712
1687431900000|2023-06-22 11:05:00|2262.6|2259.6|2265.9|2262.9|2267|2264.5|2262.5|2259.5|423
1687432200000|2023-06-22 11:10:00|2265.8|2262.8|2263.6|2260.6|2266|2263|2262.7|2260|538
1687432500000|2023-06-22 11:15:00|2263.5|2260.5|2266.8|2264.8|2267.3|2264.8|2262.7|2260.3|278
1687432800000|2023-06-22 11:20:00|2266.9|2264.9|2265.3|2262.3|2268|2265.3|2265.2|2262.2|282
1687433100000|2023-06-22 11:25:00|2265.4|2262.4|2263|2261|2265.4|2262.9|2261.9|2259|292
1687433400000|2023-06-22 11:30:00|2262.9|2260.9|2262.4|2260.4|2263.9|2261.1|2261|2258.3|309
1687433700000|2023-06-22 11:35:00|2262.3|2260.3|2261.7|2259.7|2263.6|2261.5|2261.5|2259.5|314
1687434000000|2023-06-22 11:40:00|2261.9|2259.9|2264.2|2262.2|2265.1|2263.1|2261.9|2259.9|258
1687434300000|2023-06-22 11:45:00|2264.1|2262.1|2263.2|2261.2|2264.5|2262.4|2262.7|2260.2|246
1687434600000|2023-06-22 11:50:00|2263.1|2261.1|2263.5|2261.5|2263.9|2261.8|2261.4|2258.8|263
1687434900000|2023-06-22 11:55:00|2263.4|2261.4|2262.5|2259.5|2263.9|2261.5|2261.3|2258.8|223
1687435200000|2023-06-22 12:00:00|2262.4|2259.4|2257.5|2254.5|2262.9|2259.9|2256.9|2254.5|415
1687435500000|2023-06-22 12:05:00|2257.4|2254.4|2257.6|2254.6|2257.9|2255.9|2256.4|2254.2|334
1687435800000|2023-06-22 12:10:00|2257.2|2255.2|2257.9|2255.9|2258.8|2256.8|2255.5|2253.5|422
1687436100000|2023-06-22 12:15:00|2257.8|2255.8|2255.8|2253.8|2258.1|2256.1|2255.5|2252.9|403
1687436400000|2023-06-22 12:20:00|2255.9|2253.9|2255.6|2253.6|2256.5|2254.5|2254.3|2251.8|499
1687436700000|2023-06-22 12:25:00|2255.7|2253.7|2255.4|2252.4|2259.2|2255.2|2252.4|2249.9|394
1687437000000|2023-06-22 12:30:00|2255|2252|2259.2|2256.2|2264.1|2261.1|2254.8|2251.7|887
1687437300000|2023-06-22 12:35:00|2259.1|2256.1|2263|2261|2263.4|2261.4|2257.5|2254.9|605
1687437600000|2023-06-22 12:40:00|2263.2|2261.2|2253.9|2250.9|2264.4|2261.9|2253.8|2250.8|724
1687437900000|2023-06-22 12:45:00|2254|2251|2255.6|2253.6|2256.8|2253.8|2252|2249.6|643
1687438200000|2023-06-22 12:50:00|2255.5|2253.5|2256.2|2253.2|2259.1|2256.1|2254.6|2252.6|571
1687438500000|2023-06-22 12:55:00|2256.4|2253.4|2252.1|2250.1|2257|2254.4|2251.7|2249.5|577
1687438800000|2023-06-22 13:00:00|2251.9|2249.9|2243.1|2241.1|2255.4|2252.4|2239.8|2236.8|763
1687439100000|2023-06-22 13:05:00|2242.9|2240.9|2247.9|2245.9|2249|2246|2241.8|2239.2|821
1687439400000|2023-06-22 13:10:00|2248.6|2245.6|2252|2249|2252.5|2250.4|2245.2|2242.6|688
1687439700000|2023-06-22 13:15:00|2251.5|2248.5|2249.9|2247.9|2255.4|2252.6|2248.6|2246.1|654
1687440000000|2023-06-22 13:20:00|2250.1|2248.1|2250.4|2248.4|2251.2|2248.8|2247|2244.4|550
1687440300000|2023-06-22 13:25:00|2250.2|2248.2|2248.2|2245.2|2251.5|2249.4|2247.4|2244.9|472
1687440600000|2023-06-22 13:30:00|2248.1|2245.1|2248.8|2245.8|2251.5|2249.2|2246|2243.5|903
1687440900000|2023-06-22 13:35:00|2249|2246|2252|2250|2252|2250|2246.7|2244|795
1687441200000|2023-06-22 13:40:00|2251.7|2249.7|2249.3|2247.3|2254|2251.9|2246.3|2244.3|656
1687441500000|2023-06-22 13:45:00|2249.4|2247.4|2254.6|2252.6|2257.1|2255.1|2249.4|2247.4|788
1687441800000|2023-06-22 13:50:00|2254.2|2252.2|2245.2|2243.2|2254.4|2252.4|2245|2243|606
1687442100000|2023-06-22 13:55:00|2245.1|2243.1|2242.2|2239.2|2246.2|2243.9|2241.7|2239.1|488
1687442400000|2023-06-22 14:00:00|2242.9|2239.9|2244.1|2242.1|2246.3|2243.3|2238.9|2236.3|702
1687442700000|2023-06-22 14:05:00|2243.9|2241.9|2241.6|2238.6|2245.9|2243.8|2240.3|2237.9|641
1687443000000|2023-06-22 14:10:00|2241.5|2238.5|2239.3|2237.3|2243.1|2241|2239|2236.5|617
1687443300000|2023-06-22 14:15:00|2239.2|2237.2|2236.8|2234.8|2241.5|2239|2235|2233|632
1687443600000|2023-06-22 14:20:00|2237.1|2235.1|2237|2235|2239.9|2237.4|2234.5|2232.2|651
1687443900000|2023-06-22 14:25:00|2236.9|2234.9|2233.5|2230.5|2237|2235|2232.4|2230|619
1687444200000|2023-06-22 14:30:00|2232.9|2230.9|2231.3|2229.3|2234.8|2232.4|2230.7|2228.5|550
1687444500000|2023-06-22 14:35:00|2231.2|2229.2|2241.1|2239.1|2241.6|2239.2|2230.3|2228.3|615
1687444800000|2023-06-22 14:40:00|2241.2|2239.2|2246.6|2244.6|2247.1|2244.7|2239.6|2237.1|630
1687445100000|2023-06-22 14:45:00|2246.7|2244.7|2244|2241|2247.7|2245.3|2243.3|2240.4|518
1687445400000|2023-06-22 14:50:00|2244.1|2241.1|2244.7|2241.7|2245.6|2242.9|2243.2|2240.3|421
1687445700000|2023-06-22 14:55:00|2244.6|2241.6|2241|2238|2244.9|2242.6|2238.5|2235.5|465
1687446000000|2023-06-22 15:00:00|2240.8|2237.8|2244.7|2241.7|2245.1|2242.1|2240.5|2237.5|535
1687446300000|2023-06-22 15:05:00|2244.6|2241.6|2240.7|2238.7|2246.6|2244|2240.2|2237.7|478
1687446600000|2023-06-22 15:10:00|2240.8|2238.8|2247.9|2244.9|2248.3|2245.3|2240|2237.2|423
1687446900000|2023-06-22 15:15:00|2248.1|2245.1|2246|2243|2248.7|2246.2|2245.4|2242.7|380
1687447200000|2023-06-22 15:20:00|2245.8|2242.8|2243.1|2241.1|2247.9|2244.9|2243.1|2241|451
1687447500000|2023-06-22 15:25:00|2243.2|2241.2|2242.7|2239.7|2246.3|2243.3|2242.1|2239.3|490
1687447800000|2023-06-22 15:30:00|2242.6|2239.6|2240.2|2238.2|2243|2240.1|2239.7|2237.2|440
1687448100000|2023-06-22 15:35:00|2240.1|2238.1|2239.5|2237.5|2242.7|2240.1|2238.8|2236.2|427
1687448400000|2023-06-22 15:40:00|2239.6|2237.6|2243.4|2241.4|2245|2242.5|2239.2|2236.8|402
1687448700000|2023-06-22 15:45:00|2243.5|2241.5|2244.5|2242.5|2246.7|2243.7|2242.8|2240.1|369
1687449000000|2023-06-22 15:50:00|2245|2242|2241.9|2238.9|2246|2243|2241.1|2238.7|326
1687449300000|2023-06-22 15:55:00|2242|2239|2243.8|2241.8|2244.8|2242.1|2241.9|2238.9|315
1687449600000|2023-06-22 16:00:00|2244.2|2241.2|2248.1|2245.1|2248.2|2245.7|2243.2|2240.6|410
1687449900000|2023-06-22 16:05:00|2248|2245|2246.1|2243.1|2249|2246.6|2245.6|2242.9|330
1687450200000|2023-06-22 16:10:00|2246|2243|2249|2246|2250.1|2247.2|2245.3|2242.3|350
1687450500000|2023-06-22 16:15:00|2248.6|2245.6|2247.1|2244.1|2249.1|2246.4|2246.8|2243.9|274
1687450800000|2023-06-22 16:20:00|2246.5|2244.5|2248.9|2245.9|2250.1|2247.1|2246.5|2244.2|369
1687451100000|2023-06-22 16:25:00|2249|2246|2249.4|2246.4|2250.1|2247.6|2247.8|2245.4|280
1687451400000|2023-06-22 16:30:00|2249.5|2246.5|2250.7|2248.7|2251|2249|2247.6|2245.2|346
1687451700000|2023-06-22 16:35:00|2250.8|2248.8|2249.6|2246.6|2251.9|2249.3|2248.7|2245.7|283
1687452000000|2023-06-22 16:40:00|2249.7|2246.7|2250.1|2247.1|2251.5|2248.9|2249.3|2246.4|276
1687452300000|2023-06-22 16:45:00|2250.2|2247.2|2251.6|2248.6|2251.8|2249.2|2249.2|2246.2|228
1687452600000|2023-06-22 16:50:00|2251.7|2248.7|2249.9|2247.9|2251.8|2248.8|2249.9|2247.4|175
1687452900000|2023-06-22 16:55:00|2250|2248|2247.1|2245.1|2251.2|2248.2|2246.8|2244.3|240
1687453200000|2023-06-22 17:00:00|2247|2245|2245.9|2242.9|2248.3|2246|2245.3|2242.9|235
1687453500000|2023-06-22 17:05:00|2246|2243|2243.9|2241.9|2246.7|2244.4|2243.9|2241.4|275
1687453800000|2023-06-22 17:10:00|2244|2242|2243.9|2240.9|2246.2|2243.7|2243.8|2240.8|248
1687454100000|2023-06-22 17:15:00|2244|2241|2246.7|2243.7|2247.3|2245.1|2243.7|2241|335
1687454400000|2023-06-22 17:20:00|2246.8|2243.8|2246.3|2243.3|2247.8|2245.3|2245.6|2242.8|250
1687454700000|2023-06-22 17:25:00|2246.7|2243.7|2246.1|2243.1|2249.2|2246.5|2245.4|2242.4|362
1687455000000|2023-06-22 17:30:00|2246.2|2243.2|2244.8|2241.8|2247.8|2244.9|2243.8|2240.8|311
1687455300000|2023-06-22 17:35:00|2244.9|2241.9|2245.1|2242.1|2245.5|2243.1|2243.9|2241.3|262
1687455600000|2023-06-22 17:40:00|2245|2242|2245.5|2242.5|2246.1|2243.5|2243.9|2241.4|209
1687455900000|2023-06-22 17:45:00|2245.4|2242.4|2246.2|2244.2|2248.3|2245.4|2244.9|2242.3|220
1687456200000|2023-06-22 17:50:00|2246.3|2244.3|2247.8|2244.8|2247.9|2245|2245.9|2243|245
1687456500000|2023-06-22 17:55:00|2247.7|2244.7|2248.1|2245.1|2249.8|2246.8|2247.3|2244.5|244
1687456800000|2023-06-22 18:00:00|2248.2|2245.2|2244.8|2241.8|2248.2|2245.2|2244.2|2241.3|213
1687457100000|2023-06-22 18:05:00|2244.9|2241.9|2245.6|2242.6|2246.3|2243.7|2244.8|2241.8|181
1687457400000|2023-06-22 18:10:00|2245.4|2242.4|2247.6|2244.6|2247.9|2245.2|2244.8|2242.4|141
1687457700000|2023-06-22 18:15:00|2247.7|2244.7|2246.4|2243.4|2247.9|2245.6|2246.2|2243.2|133
1687458000000|2023-06-22 18:20:00|2246.5|2243.5|2246|2244|2247.1|2244.5|2245.8|2242.9|124
1687458300000|2023-06-22 18:25:00|2245.9|2243.9|2246.2|2243.2|2248.1|2245.7|2245.6|2243.1|151
1687458600000|2023-06-22 18:30:00|2246.1|2243.1|2244.5|2242.5|2247.1|2244.6|2244.5|2241.9|191
1687458900000|2023-06-22 18:35:00|2244.4|2242.4|2245.1|2242.1|2245.5|2242.6|2243.7|2240.9|122
1687459200000|2023-06-22 18:40:00|2245|2242|2244.3|2241.3|2245.3|2242.6|2243.5|2240.8|135
1687459500000|2023-06-22 18:45:00|2244.4|2241.4|2243.8|2240.8|2244.7|2241.9|2242.7|2239.9|223
1687459800000|2023-06-22 18:50:00|2243.9|2240.9|2245.5|2242.5|2245.5|2242.5|2242.9|2240.1|207
1687460100000|2023-06-22 18:55:00|2245.6|2242.6|2246.6|2243.6|2247.1|2244.5|2244.9|2241.9|261
1687460400000|2023-06-22 19:00:00|2246.5|2243.5|2245.7|2242.7|2247.9|2245.3|2245.2|2242.4|204
1687460700000|2023-06-22 19:05:00|2245.8|2242.8|2246|2244|2247|2244.5|2245.5|2242.6|166
1687461000000|2023-06-22 19:10:00|2245.9|2243.9|2246.7|2243.7|2246.8|2244.1|2245.8|2242.8|161
1687461300000|2023-06-22 19:15:00|2246.6|2243.6|2246.3|2244.3|2247.1|2244.4|2245.3|2242.9|158
1687461600000|2023-06-22 19:20:00|2246.2|2244.2|2244.1|2241.1|2246.8|2244.2|2243.7|2240.9|192
1687461900000|2023-06-22 19:25:00|2244|2241|2243.4|2241.4|2244.2|2241.7|2243.2|2240.5|182
1687462200000|2023-06-22 19:30:00|2243.5|2241.5|2242.1|2240.1|2243.9|2241.5|2242|2239.7|214
1687462500000|2023-06-22 19:35:00|2242|2240|2241.6|2238.6|2242.3|2240.1|2240.5|2238|137
1687462800000|2023-06-22 19:40:00|2241.4|2238.4|2241.6|2238.6|2242.1|2239.1|2240|2237.5|152
1687463100000|2023-06-22 19:45:00|2241.3|2238.3|2238.8|2235.8|2241.4|2238.7|2238.1|2235.4|221
1687463400000|2023-06-22 19:50:00|2239|2236|2238.9|2235.9|2239.4|2236.9|2237|2234.4|234
1687463700000|2023-06-22 19:55:00|2238.4|2235.4|2237.5|2234.5|2239|2236.3|2236.6|2233.8|270
1687464000000|2023-06-22 20:00:00|2237.6|2234.6|2234.8|2231.8|2237.8|2235.4|2234.5|2231.5|165
1687464300000|2023-06-22 20:05:00|2235.8|2232.8|2233.8|2230.8|2236.3|2233.3|2232.4|2229.4|126
1687464600000|2023-06-22 20:10:00|2233.7|2230.7|2231.7|2228.7|2234.1|2231.1|2231.3|2228.3|118
1687464900000|2023-06-22 20:15:00|2231.8|2228.8|2231.3|2228.3|2232.8|2229.8|2230.6|2227.9|120
1687465200000|2023-06-22 20:20:00|2231.4|2228.4|2228.7|2225.7|2231.8|2229.2|2227.4|2224.4|101
1687465500000|2023-06-22 20:25:00|2228.6|2225.6|2228.7|2225.7|2228.9|2226.5|2227.8|2225.3|89
1687465800000|2023-06-22 20:30:00|2228.9|2225.9|2227.7|2224.7|2228.9|2226.1|2226.6|2223.6|104
1687466100000|2023-06-22 20:35:00|2227.6|2224.6|2221.2|2218.2|2227.7|2225.3|2219.2|2216.2|191
1687466400000|2023-06-22 20:40:00|2221.1|2218.1|2222.6|2219.6|2223.6|2220.9|2220.7|2218.1|208
1687466700000|2023-06-22 20:45:00|2222.8|2219.8|2225.3|2222.3|2226.3|2223.3|2221.7|2219.2|160
1687467000000|2023-06-22 20:50:00|2225.2|2222.2|2226.6|2223.6|2227|2224.2|2224.8|2222|176
1687467300000|2023-06-22 20:55:00|2226.4|2223.4|2227.2|2224.2|2229.7|2225|2225.8|2222.8|139
1687471200000|2023-06-22 22:00:00|2226.8|2223.8|2226.5|2223.5|2227.4|2224|2225.4|2221.8|96
1687471500000|2023-06-22 22:05:00|2226.6|2223.6|2228.2|2225.2|2228.9|2225.9|2226.4|2223.4|108
1687471800000|2023-06-22 22:10:00|2228.7|2225.7|2228.3|2225.3|2228.9|2225.9|2228.2|2225.2|25
1687472100000|2023-06-22 22:15:00|2229|2226|2224.4|2221.4|2229|2226|2224|2221|107
1687472400000|2023-06-22 22:20:00|2224.6|2221.6|2224.8|2221.8|2225.5|2222.6|2223.9|2221|62
1687472700000|2023-06-22 22:25:00|2224.6|2221.6|2224.9|2221.9|2225.6|2223|2224|2221|62
1687473000000|2023-06-22 22:30:00|2224.8|2222.8|2225.3|2222.3|2225.3|2222.8|2224|2221.2|76
1687473300000|2023-06-22 22:35:00|2225.4|2222.4|2224.4|2221.4|2225.4|2222.4|2223.9|2221|88
1687473600000|2023-06-22 22:40:00|2224.2|2222.2|2224|2222|2225.6|2222.8|2223.9|2221.3|64
1687473900000|2023-06-22 22:45:00|2223.9|2221.9|2224.9|2221.9|2225.1|2222.9|2223.9|2221|68
1687474200000|2023-06-22 22:50:00|2225|2222|2225.6|2222.6|2225.7|2223.4|2224.2|2221.5|63
1687474500000|2023-06-22 22:55:00|2225.5|2222.5|2224.3|2222.3|2226|2223.5|2224.3|2221.7|64
1687474800000|2023-06-22 23:00:00|2224.7|2221.7|2224|2221|2225.3|2222.4|2223.6|2221|54
1687475100000|2023-06-22 23:05:00|2224.1|2221.1|2224.3|2221.3|2224.7|2222.3|2223.6|2220.8|80
1687475400000|2023-06-22 23:10:00|2224.4|2221.4|2223.9|2221.9|2224.5|2222|2223.8|2220.8|55
1687475700000|2023-06-22 23:15:00|2224.1|2221.1|2224.1|2221.1|2225.2|2222.2|2223.7|2220.8|60
1687476000000|2023-06-22 23:20:00|2224|2221|2226|2223|2226.1|2223.2|2224|2221|85
1687476300000|2023-06-22 23:25:00|2225.9|2222.9|2225.4|2222.4|2226|2223.1|2224.8|2222|55
1687476600000|2023-06-22 23:30:00|2225.1|2222.1|2224.6|2221.6|2225.8|2223.2|2224.2|2221.2|99
1687476900000|2023-06-22 23:35:00|2224.7|2221.7|2225.1|2222.1|2225.2|2222.5|2224.1|2221.5|50
1687477200000|2023-06-22 23:40:00|2225|2222|2225.1|2222.1|2225.3|2222.5|2224.5|2221.5|59
1687477500000|2023-06-22 23:45:00|2225.2|2222.2|2225.1|2222.1|2225.7|2222.8|2224.6|2221.7|79
1687477800000|2023-06-22 23:50:00|2225.2|2222.2|2225.1|2222.1|2225.3|2222.7|2224.6|2221.7|47
1687478100000|2023-06-22 23:55:00|2225.2|2222.2|2224.9|2221.9|2225.6|2222.6|2224.7|2221.7|93
1687478400000|2023-06-23 00:00:00|2225|2222|2225|2222|2225.3|2222.3|2224|2221|143
1687478700000|2023-06-23 00:05:00|2224.9|2221.9|2224.4|2221.4|2225.6|2222.6|2223.8|2220.8|113
1687479000000|2023-06-23 00:10:00|2224.7|2221.7|2224.9|2221.9|2225.1|2222.6|2223.8|2220.8|108
1687479300000|2023-06-23 00:15:00|2224.6|2222.6|2225.4|2222.4|2227|2224|2224.4|2222.1|140
1687479600000|2023-06-23 00:20:00|2225.5|2222.5|2227.6|2224.6|2227.8|2224.8|2224.8|2221.8|138
1687479900000|2023-06-23 00:25:00|2227.5|2224.5|2226.4|2223.4|2227.6|2224.6|2225.9|2223|122
1687480200000|2023-06-23 00:30:00|2226.3|2223.3|2226|2223|2227|2224|2225.6|2222.6|102
1687480500000|2023-06-23 00:35:00|2226.1|2223.1|2226.6|2223.6|2226.8|2223.8|2225.8|2222.8|109
1687480800000|2023-06-23 00:40:00|2226.5|2223.5|2224.8|2221.8|2226.6|2223.6|2224.8|2221.8|95
1687481100000|2023-06-23 00:45:00|2225|2222|2225.7|2222.7|2226|2223|2224.2|2221.2|117
1687481400000|2023-06-23 00:50:00|2226|2223|2226.4|2223.4|2226.7|2223.7|2225.5|2222.5|146
1687481700000|2023-06-23 00:55:00|2226.6|2223.6|2226.4|2223.4|2227.4|2224.4|2225.5|2222.7|120
1687482000000|2023-06-23 01:00:00|2226.5|2223.5|2222.4|2219.4|2226.5|2223.5|2222|2219|204
1687482300000|2023-06-23 01:05:00|2222.7|2219.7|2222.8|2219.8|2223.7|2220.7|2220.8|2217.8|211
1687482600000|2023-06-23 01:10:00|2222.7|2219.7|2222.9|2219.9|2223.4|2220.8|2222.3|2219.3|173
1687482900000|2023-06-23 01:15:00|2223|2220|2221.7|2218.7|2223.7|2220.7|2221.4|2218.4|152
1687483200000|2023-06-23 01:20:00|2221.9|2218.9|2223.3|2220.3|2223.5|2220.5|2221.4|2218.4|141
1687483500000|2023-06-23 01:25:00|2223.4|2220.4|2222.1|2219.1|2223.4|2220.4|2221.9|2218.9|142
1687483800000|2023-06-23 01:30:00|2222|2219|2220.8|2217.8|2222|2219|2219.4|2216.4|259
1687484100000|2023-06-23 01:35:00|2220.7|2217.7|2219.9|2216.9|2222.1|2219.1|2219.9|2216.9|157
1687484400000|2023-06-23 01:40:00|2220|2217|2218.1|2215.1|2220|2217|2217.1|2214.1|263
1687484700000|2023-06-23 01:45:00|2218.2|2215.2|2217.5|2214.5|2218.7|2216|2216.6|2213.6|210
1687485000000|2023-06-23 01:50:00|2217.6|2214.6|2216.5|2213.5|2218|2215|2215.3|2212.3|260
1687485300000|2023-06-23 01:55:00|2216.4|2213.4|2216.8|2213.8|2217.7|2214.7|2215.9|2213.1|167
1687485600000|2023-06-23 02:00:00|2216.7|2213.7|2215.1|2212.1|2217|2214|2214.2|2211.2|189
1687485900000|2023-06-23 02:05:00|2215|2212|2215.3|2212.3|2216.4|2213.4|2213.2|2210.2|259
1687486200000|2023-06-23 02:10:00|2215.2|2212.2|2215.8|2212.8|2216.7|2213.7|2214.9|2211.9|140
1687486500000|2023-06-23 02:15:00|2216|2213|2217.5|2214.5|2218|2215|2215.9|2212.9|177
1687486800000|2023-06-23 02:20:00|2217.4|2214.4|2216.7|2213.7|2217.7|2214.7|2215.3|2213|225
1687487100000|2023-06-23 02:25:00|2216.6|2213.6|2216.2|2213.2|2217.7|2214.7|2215.2|2212.6|266
1687487400000|2023-06-23 02:30:00|2216.1|2213.1|2215.4|2212.4|2217|2214|2214.7|2211.7|166
1687487700000|2023-06-23 02:35:00|2215.3|2212.3|2213.8|2210.8|2216.1|2213.1|2213.7|2210.7|185
1687488000000|2023-06-23 02:40:00|2213.7|2210.7|2214.3|2211.3|2215.1|2212.1|2213.3|2210.3|185
1687488300000|2023-06-23 02:45:00|2214.4|2211.4|2214|2211|2215.4|2212.4|2213.7|2210.7|174
1687488600000|2023-06-23 02:50:00|2213.9|2210.9|2214.2|2211.2|2214.7|2211.7|2212.8|2209.8|171
1687488900000|2023-06-23 02:55:00|2214.3|2211.3|2213.6|2210.6|2214.9|2211.9|2212.9|2209.9|201
1687489200000|2023-06-23 03:00:00|2213.5|2210.5|2214.9|2211.9|2215|2212|2213.2|2210.2|143
1687489500000|2023-06-23 03:05:00|2215.1|2212.1|2214.8|2211.8|2215.2|2212.2|2214.1|2211.1|126
1687489800000|2023-06-23 03:10:00|2214.7|2211.7|2215.3|2212.3|2215.5|2212.5|2213.6|2211.1|111
1687490100000|2023-06-23 03:15:00|2215.2|2212.2|2215.6|2212.6|2216.3|2213.4|2214.2|2211.2|132
1687490400000|2023-06-23 03:20:00|2215.7|2212.7|2216.6|2213.6|2216.6|2213.7|2214.8|2211.8|116
1687490700000|2023-06-23 03:25:00|2216.5|2213.5|2215.6|2212.6|2216.9|2213.9|2215.1|2212.3|145
1687491000000|2023-06-23 03:30:00|2215.5|2212.5|2214.7|2211.7|2216.1|2213.1|2213.9|2210.9|119
1687491300000|2023-06-23 03:35:00|2214.6|2211.6|2214.7|2211.7|2215.5|2212.5|2214|2211|160
1687491600000|2023-06-23 03:40:00|2214.6|2211.6|2214.4|2211.4|2215.4|2212.4|2214|2211|143
1687491900000|2023-06-23 03:45:00|2214.3|2211.3|2215.1|2212.1|2215.5|2212.5|2214.1|2211.1|111
1687492200000|2023-06-23 03:50:00|2215|2212|2215.4|2212.4|2215.6|2212.6|2214.6|2211.6|79
1687492500000|2023-06-23 03:55:00|2215.5|2212.5|2215.5|2212.5|2215.6|2212.8|2214.6|2211.8|84
1687492800000|2023-06-23 04:00:00|2215.6|2212.6|2217.1|2214.1|2217.1|2214.1|2215.1|2212.5|93
1687493100000|2023-06-23 04:05:00|2216.7|2213.7|2216.2|2213.2|2216.7|2213.8|2215.1|2212.5|92
1687493400000|2023-06-23 04:10:00|2215.4|2213.4|2215.9|2212.9|2216.2|2213.6|2214.7|2211.7|122
1687493700000|2023-06-23 04:15:00|2215.8|2212.8|2216.8|2213.8|2217.2|2214.2|2215.6|2212.6|101
1687494000000|2023-06-23 04:20:00|2216.7|2213.7|2217.4|2214.4|2217.4|2214.4|2215.7|2213|94
1687494300000|2023-06-23 04:25:00|2217.2|2214.2|2218.7|2215.7|2218.7|2215.7|2215.5|2212.5|127
1687494600000|2023-06-23 04:30:00|2218.6|2215.6|2223.3|2221.3|2224.1|2221.8|2218.5|2215.6|325
1687494900000|2023-06-23 04:35:00|2223|2221|2223.2|2220.2|2225.2|2222.4|2222.5|2219.6|273
1687495200000|2023-06-23 04:40:00|2223.3|2220.3|2227.6|2225.6|2228.1|2225.6|2222.1|2219.5|265
1687495500000|2023-06-23 04:45:00|2227.8|2224.8|2229|2226|2230.9|2228.4|2226.8|2223.8|313
1687495800000|2023-06-23 04:50:00|2229.1|2226.1|2230|2227|2230.9|2228.4|2228.1|2225.7|222
1687496100000|2023-06-23 04:55:00|2229.8|2226.8|2230.9|2227.9|2231.5|2228.5|2229.3|2226.5|170
1687496400000|2023-06-23 05:00:00|2230.2|2227.2|2238|2235|2239.9|2236.9|2229.8|2226.8|304
1687496700000|2023-06-23 05:05:00|2237.8|2234.8|2238.6|2235.6|2240.7|2237.7|2237.8|2234.8|239
1687497000000|2023-06-23 05:10:00|2238.7|2235.7|2237.2|2234.2|2239|2236|2237|2234|140
1687497300000|2023-06-23 05:15:00|2237.3|2234.3|2237.1|2234.1|2239.1|2236.1|2236.3|2233.3|181
1687497600000|2023-06-23 05:20:00|2236.9|2233.9|2235.3|2232.3|2237.9|2234.9|2234.3|2231.3|169
1687497900000|2023-06-23 05:25:00|2235.4|2232.4|2236|2233|2236.6|2233.6|2234.1|2231.1|221
1687498200000|2023-06-23 05:30:00|2235.9|2232.9|2236.2|2233.2|2236.8|2233.8|2235.4|2232.4|183
1687498500000|2023-06-23 05:35:00|2236.4|2233.4|2234.6|2231.6|2237|2234|2234.6|2231.6|219
1687498800000|2023-06-23 05:40:00|2234.7|2231.7|2234.6|2231.6|2236.5|2233.5|2233.9|2230.9|149
1687499100000|2023-06-23 05:45:00|2234.7|2231.7|2234.7|2231.7|2236.1|2233.1|2234|2231|174
1687499400000|2023-06-23 05:50:00|2234.8|2231.8|2235.1|2232.1|2236.5|2233.5|2234.8|2231.8|183
1687499700000|2023-06-23 05:55:00|2235.2|2232.2|2232.8|2229.8|2235.3|2232.3|2231.9|2228.9|184
1687500000000|2023-06-23 06:00:00|2232.5|2229.5|2232.1|2229.1|2235|2232|2231.6|2228.6|270
1687500300000|2023-06-23 06:05:00|2232.2|2229.2|2233.4|2230.4|2233.5|2230.5|2230.3|2227.3|249
1687500600000|2023-06-23 06:10:00|2233.5|2230.5|2232.3|2229.3|2234.5|2231.5|2231|2228|270
1687500900000|2023-06-23 06:15:00|2232.2|2229.2|2232.6|2229.6|2233.7|2230.7|2231.1|2228.1|267
1687501200000|2023-06-23 06:20:00|2232.5|2229.5|2231.1|2228.1|2234.1|2231.3|2230.2|2227.2|250
1687501500000|2023-06-23 06:25:00|2230.9|2227.9|2232.1|2229.1|2232.7|2229.7|2230.7|2227.7|175
1687501800000|2023-06-23 06:30:00|2232.2|2229.2|2228.6|2225.6|2232.5|2229.5|2227.5|2224.9|243
1687502100000|2023-06-23 06:35:00|2228.9|2225.9|2230.5|2227.5|2231.2|2228.2|2227.9|2225.6|260
1687502400000|2023-06-23 06:40:00|2230.3|2227.3|2229.4|2226.4|2230.9|2227.9|2228.4|2225.8|175
1687502700000|2023-06-23 06:45:00|2229.5|2226.5|2229.3|2226.3|2229.8|2227.1|2228.2|2225.2|235
1687503000000|2023-06-23 06:50:00|2229.5|2226.5|2230.9|2227.9|2231.1|2228.1|2229.4|2226.4|135
1687503300000|2023-06-23 06:55:00|2230.8|2227.8|2228.9|2225.9|2231|2228|2228.6|2225.6|179
1687503600000|2023-06-23 07:00:00|2228.8|2225.8|2229.8|2226.8|2230.1|2227.1|2227.6|2224.6|280
1687503900000|2023-06-23 07:05:00|2229.9|2226.9|2229.6|2226.6|2230.9|2228.3|2228.6|2226.2|223
1687504200000|2023-06-23 07:10:00|2229.5|2226.5|2227.4|2224.4|2230.1|2227.1|2226.4|2223.4|254
1687504500000|2023-06-23 07:15:00|2227.5|2224.5|2226.9|2223.9|2229.6|2226.6|2224.5|2221.5|575
1687504800000|2023-06-23 07:20:00|2226.8|2223.8|2226.1|2224.1|2228.5|2225.5|2224.3|2221.9|375
1687505100000|2023-06-23 07:25:00|2226|2224|2229.4|2227.4|2230.4|2228.4|2225.2|2223.2|431
1687505400000|2023-06-23 07:30:00|2229.8|2227.8|2237.8|2234.8|2238.4|2236.3|2229.2|2226.6|816
1687505700000|2023-06-23 07:35:00|2238|2235|2232.4|2230.4|2238|2235.3|2232.1|2230.1|488
1687506000000|2023-06-23 07:40:00|2232.2|2230.2|2232|2230|2233.3|2231.3|2231.1|2229.1|331
1687506300000|2023-06-23 07:45:00|2232.1|2230.1|2233.8|2231.8|2235.2|2232.7|2230.5|2228.3|370
1687506600000|2023-06-23 07:50:00|2233.7|2231.7|2236.6|2233.6|2236.6|2234.1|2231.8|2229.8|371
1687506900000|2023-06-23 07:55:00|2236.5|2233.5|2233.2|2231.2|2236.6|2233.8|2233.1|2230.6|295
1687507200000|2023-06-23 08:00:00|2233.3|2231.3|2235.7|2232.7|2236.4|2233.4|2230.3|2228.3|388
1687507500000|2023-06-23 08:05:00|2235.8|2232.8|2236.3|2233.3|2236.6|2234.6|2233.8|2231.3|405
1687507800000|2023-06-23 08:10:00|2236.2|2233.2|2235.6|2233.6|2236.9|2234.4|2234.7|2232.2|343
1687508100000|2023-06-23 08:15:00|2235.5|2233.5|2235.6|2233.6|2236.8|2234.4|2234.5|2232.1|327
1687508400000|2023-06-23 08:20:00|2235.5|2233.5|2235.3|2233.3|2237.2|2234.8|2234.5|2232.1|369
1687508700000|2023-06-23 08:25:00|2235.4|2233.4|2237|2234|2237.1|2234.5|2234.8|2232.4|332
1687509000000|2023-06-23 08:30:00|2236.9|2233.9|2234.8|2232.8|2236.9|2234.4|2234.4|2231.8|351
1687509300000|2023-06-23 08:35:00|2234.9|2232.9|2236.9|2233.9|2237.9|2235.4|2233.9|2231.3|299
1687509600000|2023-06-23 08:40:00|2236.8|2233.8|2238.8|2235.8|2238.9|2236.6|2236.3|2233.3|316
1687509900000|2023-06-23 08:45:00|2238.2|2236.2|2236.8|2234.8|2238.7|2236.2|2235|2232.6|301
1687510200000|2023-06-23 08:50:00|2237|2235|2234.6|2232.6|2237.7|2235.2|2234.1|2231.9|381
1687510500000|2023-06-23 08:55:00|2234.8|2232.8|2233.1|2231.1|2234.8|2232.8|2231.8|2229.8|282
1687510800000|2023-06-23 09:00:00|2233|2231|2231.4|2229.4|2234.4|2232.4|2231.3|2229.3|350
1687511100000|2023-06-23 09:05:00|2231.5|2229.5|2233|2230|2235.3|2232.4|2230.8|2228.3|387
1687511400000|2023-06-23 09:10:00|2232.9|2229.9|2235.7|2232.7|2235.8|2232.9|2232.5|2229.7|337
1687511700000|2023-06-23 09:15:00|2234.9|2232.9|2235.7|2232.7|2237.4|2234.9|2234.8|2232.1|360
1687512000000|2023-06-23 09:20:00|2235.6|2232.6|2236.2|2233.2|2238.4|2235.4|2235.3|2232.3|343
1687512300000|2023-06-23 09:25:00|2236.1|2233.1|2239.8|2236.8|2240|2237|2235.1|2233|285
1687512600000|2023-06-23 09:30:00|2239.7|2236.7|2236.9|2234.9|2240.9|2238.4|2236.3|2234.3|396
1687512900000|2023-06-23 09:35:00|2237|2235|2236.3|2234.3|2237.7|2235.6|2235.8|2233.8|305
1687513200000|2023-06-23 09:40:00|2236.6|2234.6|2237.7|2234.7|2239.2|2236.8|2236.2|2233.8|345
1687513500000|2023-06-23 09:45:00|2237.6|2234.6|2237.3|2234.3|2238|2235.5|2235.4|2232.9|314
1687513800000|2023-06-23 09:50:00|2237.1|2234.1|2235.8|2233.8|2237.8|2235.4|2235.8|2233.3|309
1687514100000|2023-06-23 09:55:00|2235.9|2233.9|2234.8|2231.8|2236.2|2234.2|2232.4|2230.2|370
1687514400000|2023-06-23 10:00:00|2234.7|2231.7|2235.9|2232.9|2236.4|2233.5|2234.2|2231.7|263
1687514700000|2023-06-23 10:05:00|2235.8|2232.8|2235.1|2232.1|2236|2233.5|2233.8|2231.3|318
1687515000000|2023-06-23 10:10:00|2235.2|2232.2|2235|2232|2235.5|2233.1|2233.4|2231.2|315
1687515300000|2023-06-23 10:15:00|2234.5|2232.5|2233.9|2231.9|2235.9|2233.4|2233.4|2230.9|319
1687515600000|2023-06-23 10:20:00|2234|2232|2232.2|2230.2|2234.9|2232.3|2232|2229.6|313
1687515900000|2023-06-23 10:25:00|2232.1|2230.1|2233.5|2230.5|2234.2|2231.8|2231.9|2229.6|255
1687516200000|2023-06-23 10:30:00|2233.6|2230.6|2234.7|2232.7|2236|2234|2231.3|2228.7|306
1687516500000|2023-06-23 10:35:00|2234.8|2232.8|2235.1|2233.1|2236.2|2233.8|2234.3|2231.5|281
1687516800000|2023-06-23 10:40:00|2234.9|2232.9|2234.1|2231.1|2235.6|2232.9|2233.3|2230.9|186
1687517100000|2023-06-23 10:45:00|2234.2|2231.2|2235.2|2232.2|2236.1|2233.5|2233.4|2230.8|255
1687517400000|2023-06-23 10:50:00|2235.1|2232.1|2235.3|2232.3|2236.3|2233.9|2234.5|2231.5|263
1687517700000|2023-06-23 10:55:00|2235.2|2232.2|2234.1|2231.1|2236.4|2233.5|2233.4|2231|181
1687518000000|2023-06-23 11:00:00|2233.8|2230.8|2236.8|2234.8|2237.6|2235.1|2233.7|2230.7|264
1687518300000|2023-06-23 11:05:00|2237|2234|2239.2|2236.2|2239.9|2237.5|2236.5|2233.5|223
1687518600000|2023-06-23 11:10:00|2239.3|2236.3|2239.6|2236.6|2240.3|2238.1|2238.4|2236|164
1687518900000|2023-06-23 11:15:00|2239.7|2236.7|2238.8|2235.8|2240.8|2238.6|2238|2235.6|249
1687519200000|2023-06-23 11:20:00|2238.7|2235.7|2236.9|2234.9|2239.6|2237.6|2236|2234|308
1687519500000|2023-06-23 11:25:00|2236.8|2234.8|2238.5|2236.5|2239.2|2236.6|2236.1|2233.7|288
1687519800000|2023-06-23 11:30:00|2238.6|2236.6|2240.3|2238.3|2242.2|2239.8|2238.6|2236.5|381
1687520100000|2023-06-23 11:35:00|2240.2|2238.2|2237.5|2234.5|2240.5|2238.2|2237.1|2234.1|266
1687520400000|2023-06-23 11:40:00|2237.4|2234.4|2239.7|2236.7|2239.7|2236.7|2237.2|2234.2|212
1687520700000|2023-06-23 11:45:00|2239.6|2236.6|2239.5|2236.5|2240.3|2237.9|2237.6|2234.6|271
1687521000000|2023-06-23 11:50:00|2239.1|2236.1|2237.5|2234.5|2239.2|2236.2|2236.8|2233.8|306
1687521300000|2023-06-23 11:55:00|2237.4|2234.4|2238|2235|2238.1|2235.3|2236|2233.4|295
1687521600000|2023-06-23 12:00:00|2237.9|2234.9|2239.9|2236.9|2240|2237|2237.4|2234.4|349
1687521900000|2023-06-23 12:05:00|2239.8|2236.8|2239.6|2236.6|2240.2|2237.2|2238.7|2235.8|269
1687522200000|2023-06-23 12:10:00|2239.7|2236.7|2236.1|2233.1|2240.1|2237.1|2235.8|2232.8|426
1687522500000|2023-06-23 12:15:00|2236.2|2233.2|2238.4|2235.4|2239.9|2237.5|2235.9|2232.9|407
1687522800000|2023-06-23 12:20:00|2238.1|2235.1|2240|2237|2240.7|2237.7|2236.1|2233.1|553
1687523100000|2023-06-23 12:25:00|2240.1|2237.1|2233.8|2230.8|2240.3|2237.3|2233.2|2230.6|493
1687523400000|2023-06-23 12:30:00|2233.9|2230.9|2237.8|2234.8|2238.9|2235.9|2228.9|2226.4|575
1687523700000|2023-06-23 12:35:00|2237.7|2234.7|2237.2|2234.2|2245.2|2242.2|2237.1|2234.1|607
1687524000000|2023-06-23 12:40:00|2237.3|2234.3|2239.8|2236.8|2240.2|2237.2|2234.2|2231.2|646
1687524300000|2023-06-23 12:45:00|2240|2237|2249.5|2246.5|2250|2247|2239.7|2236.7|661
1687524600000|2023-06-23 12:50:00|2249.6|2246.6|2248.5|2245.5|2251.7|2248.7|2247.4|2244.4|622
1687524900000|2023-06-23 12:55:00|2248.3|2245.3|2247.6|2244.6|2250.7|2247.7|2247.3|2244.3|552
1687525200000|2023-06-23 13:00:00|2247.7|2244.7|2248.8|2245.8|2250.7|2247.7|2246.4|2243.8|632
1687525500000|2023-06-23 13:05:00|2249.2|2246.2|2248.3|2245.3|2253.7|2250.7|2247.6|2245|627
1687525800000|2023-06-23 13:10:00|2248.2|2245.2|2251.4|2248.4|2251.5|2248.5|2245.2|2242.2|627
1687526100000|2023-06-23 13:15:00|2251.5|2248.5|2253.3|2250.3|2254.2|2251.3|2250.3|2247.3|655
1687526400000|2023-06-23 13:20:00|2253.2|2250.2|2252|2249|2254.2|2251.2|2249.9|2247.3|481
1687526700000|2023-06-23 13:25:00|2252.4|2249.4|2252.9|2249.9|2254.4|2251.7|2251.5|2248.7|573
1687527000000|2023-06-23 13:30:00|2253|2250|2250.8|2247.8|2254.3|2251.6|2249.4|2247.4|696
1687527300000|2023-06-23 13:35:00|2250.9|2247.9|2253.9|2251.9|2254.4|2252.4|2246|2244|663
1687527600000|2023-06-23 13:40:00|2253.6|2251.6|2257.6|2254.6|2259.3|2256.3|2252.1|2249.7|649
1687527900000|2023-06-23 13:45:00|2257.7|2254.7|2264.7|2261.7|2269.2|2263.6|2257.7|2254.7|1188
1687528200000|2023-06-23 13:50:00|2264.6|2261.6|2265.6|2262.6|2270.3|2267.3|2264.5|2261.5|1062
1687528500000|2023-06-23 13:55:00|2265.5|2262.5|2260.3|2257.3|2269|2266|2258|2255.3|938
1687528800000|2023-06-23 14:00:00|2260.1|2257.1|2256|2253|2260.4|2257.4|2253.7|2250.7|853
1687529100000|2023-06-23 14:05:00|2255.4|2252.4|2253.7|2250.7|2257.1|2254.1|2248.2|2245.2|896
1687529400000|2023-06-23 14:10:00|2253.8|2250.8|2249.7|2246.7|2256.2|2253.4|2249.5|2246.5|651
1687529700000|2023-06-23 14:15:00|2249.6|2246.6|2245.7|2242.7|2250.9|2247.9|2243.4|2240.4|645
1687530000000|2023-06-23 14:20:00|2245.8|2242.8|2246.4|2243.4|2247.1|2244.1|2242.3|2239.4|681
1687530300000|2023-06-23 14:25:00|2246.2|2243.2|2247|2244|2249.8|2247|2245.3|2242.3|630
1687530600000|2023-06-23 14:30:00|2247.1|2244.1|2246.3|2243.3|2248|2245|2244.3|2241.3|614
1687530900000|2023-06-23 14:35:00|2246.2|2243.2|2245.6|2242.6|2247.2|2244.2|2242.6|2239.6|630
1687531200000|2023-06-23 14:40:00|2245.4|2242.4|2241|2238|2246.3|2243.7|2239.9|2237|618
1687531500000|2023-06-23 14:45:00|2240.9|2237.9|2246.6|2243.6|2247.1|2244.6|2240.9|2237.9|625
1687531800000|2023-06-23 14:50:00|2246.7|2243.7|2245.7|2242.7|2248.2|2245.2|2245|2242.2|584
1687532100000|2023-06-23 14:55:00|2245.5|2242.5|2244.7|2241.7|2246.7|2243.7|2243.3|2240.8|577
1687532400000|2023-06-23 15:00:00|2244.8|2241.8|2240.1|2238.1|2246.7|2244.1|2239.7|2237.1|585
1687532700000|2023-06-23 15:05:00|2240|2238|2235.7|2233.7|2241.3|2238.8|2235.2|2232.9|552
1687533000000|2023-06-23 15:10:00|2235.6|2233.6|2240.3|2238.3|2242|2239|2235.4|2232.9|514
1687533300000|2023-06-23 15:15:00|2240.2|2238.2|2237.6|2235.6|2240.4|2238.3|2236.1|2233.9|492
1687533600000|2023-06-23 15:20:00|2237.5|2235.5|2239.1|2237.1|2240.9|2238.3|2236.8|2234.8|386
1687533900000|2023-06-23 15:25:00|2239|2237|2240.1|2237.1|2241.1|2238.3|2238.4|2236.3|375
1687534200000|2023-06-23 15:30:00|2240|2237|2240.1|2237.1|2241.2|2238.7|2238.5|2235.8|463
1687534500000|2023-06-23 15:35:00|2240.2|2237.2|2239|2236|2240.3|2237.3|2236|2233.7|484
1687534800000|2023-06-23 15:40:00|2238.9|2235.9|2240.8|2237.8|2242.5|2239.7|2238.9|2235.9|469
1687535100000|2023-06-23 15:45:00|2241|2238|2237.4|2235.4|2241.3|2238.8|2237.1|2234.8|428
1687535400000|2023-06-23 15:50:00|2237.5|2235.5|2237.6|2235.6|2240.2|2237.6|2236.6|2234.1|434
1687535700000|2023-06-23 15:55:00|2237.4|2235.4|2235.9|2232.9|2238.9|2235.9|2235|2232.2|393
1687536000000|2023-06-23 16:00:00|2236|2233|2233.7|2230.7|2237|2234|2233.7|2230.7|458
1687536300000|2023-06-23 16:05:00|2233.6|2230.6|2231.6|2228.6|2234.8|2231.8|2231.6|2228.6|366
1687536600000|2023-06-23 16:10:00|2231.5|2228.5|2232.8|2229.8|2233.9|2230.9|2230.5|2227.5|330
1687536900000|2023-06-23 16:15:00|2232.9|2229.9|2232.4|2230.4|2234.2|2231.6|2232|2229.3|393
1687537200000|2023-06-23 16:20:00|2233.3|2230.3|2232.5|2230.5|2233.4|2230.9|2230.2|2228.2|250
1687537500000|2023-06-23 16:25:00|2232.4|2230.4|2233.4|2231.4|2234.3|2231.8|2232.3|2229.7|239
1687537800000|2023-06-23 16:30:00|2233.3|2231.3|2232.9|2230.9|2234.2|2231.8|2232.7|2230.2|224
1687538100000|2023-06-23 16:35:00|2233.3|2230.3|2235.7|2233.7|2236.3|2234|2232.9|2230.2|211
1687538400000|2023-06-23 16:40:00|2236|2234|2234.9|2232.9|2237.3|2235.3|2234|2231.6|250
1687538700000|2023-06-23 16:45:00|2234.8|2232.8|2234.8|2232.8|2235.8|2233.2|2233.6|2230.9|270
1687539000000|2023-06-23 16:50:00|2235.4|2232.4|2233.9|2230.9|2235.7|2233.7|2232.3|2229.9|233
1687539300000|2023-06-23 16:55:00|2233.8|2230.8|2232.3|2230.3|2234.1|2231.5|2231.8|2229.5|239
1687539600000|2023-06-23 17:00:00|2232.4|2230.4|2231.8|2229.8|2233.6|2231.5|2231.2|2228.9|315
1687539900000|2023-06-23 17:05:00|2231.7|2229.7|2232.5|2229.5|2232.5|2230|2230.7|2228.3|174
1687540200000|2023-06-23 17:10:00|2232.7|2229.7|2235.3|2233.3|2235.5|2233.5|2232.1|2229.5|212
1687540500000|2023-06-23 17:15:00|2235.4|2233.4|2233.3|2231.3|2235.9|2233.4|2233.2|2230.7|194
1687540800000|2023-06-23 17:20:00|2233.2|2231.2|2234.2|2231.2|2234.8|2232.8|2232.1|2229.5|230
1687541100000|2023-06-23 17:25:00|2234|2231|2236.7|2233.7|2236.9|2234.3|2233.1|2231|296
1687541400000|2023-06-23 17:30:00|2237.2|2234.2|2239.1|2237.1|2240.2|2237.6|2236.5|2233.8|236
1687541700000|2023-06-23 17:35:00|2239.2|2237.2|2240|2238|2241.4|2239|2238.5|2236.2|178
1687542000000|2023-06-23 17:40:00|2240.1|2238.1|2240.1|2238.1|2241.3|2239|2239.9|2237.2|111
1687542300000|2023-06-23 17:45:00|2240.2|2238.2|2238.8|2235.8|2240.8|2238.4|2238.4|2235.4|221
1687542600000|2023-06-23 17:50:00|2238.9|2235.9|2237.1|2235.1|2238.9|2235.9|2237|2234.2|185
1687542900000|2023-06-23 17:55:00|2237|2235|2237.6|2235.6|2238.9|2236.3|2237|2235|138
1687543200000|2023-06-23 18:00:00|2237.5|2235.5|2236.5|2233.5|2238.8|2236.1|2235.9|2233.1|200
1687543500000|2023-06-23 18:05:00|2236.1|2234.1|2236.6|2234.6|2237.6|2235|2235.9|2233.4|152
1687543800000|2023-06-23 18:10:00|2236.7|2234.7|2236|2234|2237.6|2235.2|2235.5|2233|223
1687544100000|2023-06-23 18:15:00|2236.1|2234.1|2237.1|2234.1|2237.5|2234.8|2235.5|2232.9|193
1687544400000|2023-06-23 18:20:00|2236.5|2234.5|2237.9|2234.9|2239.2|2236.7|2236.5|2233.9|217
1687544700000|2023-06-23 18:25:00|2238|2235|2237.2|2234.2|2238|2235.7|2236.3|2233.6|181
1687545000000|2023-06-23 18:30:00|2237.1|2234.1|2236.7|2234.7|2237.8|2235.2|2236.1|2233.5|136
1687545300000|2023-06-23 18:35:00|2236.8|2234.8|2237.3|2235.3|2237.9|2235.5|2236|2233.8|162
1687545600000|2023-06-23 18:40:00|2237.1|2235.1|2238.2|2236.2|2238.5|2236.3|2236.7|2234.2|109
1687545900000|2023-06-23 18:45:00|2238.3|2236.3|2237.9|2235.9|2238.8|2236.5|2237.2|2234.9|135
1687546200000|2023-06-23 18:50:00|2237.8|2235.8|2238.5|2236.5|2238.6|2236.6|2237.1|2235|113
1687546500000|2023-06-23 18:55:00|2238.4|2236.4|2240.2|2237.2|2240.4|2237.5|2238.4|2235.8|174
1687546800000|2023-06-23 19:00:00|2240.1|2237.1|2239.9|2236.9|2240.2|2237.9|2238.9|2235.9|198
1687547100000|2023-06-23 19:05:00|2239.8|2236.8|2241.8|2238.8|2242|2239.6|2239.7|2236.8|145
1687547400000|2023-06-23 19:10:00|2241.3|2238.3|2242.7|2239.7|2243.1|2240.4|2240.7|2237.9|175
1687547700000|2023-06-23 19:15:00|2242.6|2239.6|2242.9|2239.9|2244.1|2241.1|2242.3|2239.3|156
1687548000000|2023-06-23 19:20:00|2242.8|2239.8|2243.1|2240.1|2243.9|2241.3|2242.7|2239.7|92
1687548300000|2023-06-23 19:25:00|2243.2|2240.2|2242.7|2239.7|2243.7|2240.7|2242.1|2239.1|118
1687548600000|2023-06-23 19:30:00|2242.6|2239.6|2244.1|2241.1|2244.1|2241.4|2241.7|2239|109
1687548900000|2023-06-23 19:35:00|2244|2241|2242.3|2240.3|2244.3|2241.8|2242.1|2239.6|141
1687549200000|2023-06-23 19:40:00|2242.4|2240.4|2242.8|2239.8|2242.9|2240.4|2241.2|2238.4|143
1687549500000|2023-06-23 19:45:00|2242.5|2239.5|2242.5|2239.5|2242.7|2239.9|2241.2|2238.7|158
1687549800000|2023-06-23 19:50:00|2242.6|2239.6|2242.3|2239.3|2242.8|2239.8|2240.7|2237.7|172
1687550100000|2023-06-23 19:55:00|2242.8|2239.8|2242.8|2239.8|2243.8|2241.5|2242.4|2239.5|224
1687550400000|2023-06-23 20:00:00|2242.7|2239.7|2243.4|2240.4|2244.4|2241.4|2242.7|2239.7|142
1687550700000|2023-06-23 20:05:00|2243.2|2240.2|2242.7|2240.7|2243.7|2241.2|2242.6|2239.7|103
1687551000000|2023-06-23 20:10:00|2242.8|2240.8|2242.3|2239.3|2243.5|2240.8|2242.2|2239.2|51
1687551300000|2023-06-23 20:15:00|2242.2|2239.2|2242.9|2239.9|2243.5|2240.8|2241.7|2238.9|77
1687551600000|2023-06-23 20:20:00|2243|2240|2242.1|2239.1|2243.5|2240.8|2240.9|2237.9|91
1687551900000|2023-06-23 20:25:00|2241.8|2238.8|2242.3|2239.3|2242.8|2240.3|2241|2238.4|48
1687552200000|2023-06-23 20:30:00|2242.5|2239.5|2242.3|2239.3|2243.1|2240.6|2241.4|2238.7|82
1687552500000|2023-06-23 20:35:00|2242.4|2239.4|2242.7|2239.7|2242.9|2239.9|2241.9|2238.9|51
1687552800000|2023-06-23 20:40:00|2242.8|2239.8|2242.5|2239.5|2242.9|2240|2241.7|2238.9|71
1687553100000|2023-06-23 20:45:00|2242.3|2239.3|2243.7|2240.7|2244.3|2241.4|2242.2|2239.2|110
1687553400000|2023-06-23 20:50:00|2243.8|2240.8|2244.5|2241.5|2245.1|2242.1|2242.7|2240|206
1687553700000|2023-06-23 20:55:00|2244.3|2241.3|2245.3|2242.3|2249.8|2244.1|2243.8|2238.1|199
1687730400000|2023-06-25 22:00:00|2244.7|2241.7|2245|2242|2245.9|2242.9|2242.7|2240.1|158
1687730700000|2023-06-25 22:05:00|2245.4|2242.4|2245.4|2242.4|2246|2243|2243.9|2240.9|146
1687731000000|2023-06-25 22:10:00|2245.3|2242.3|2246.9|2243.9|2247.1|2244.1|2244.9|2241.9|102
1687731300000|2023-06-25 22:15:00|2246.8|2243.8|2246.4|2243.4|2247.6|2244.6|2245.9|2242.9|65
1687731600000|2023-06-25 22:20:00|2246.3|2243.3|2248.2|2245.2|2248.2|2245.2|2246|2243|80
1687731900000|2023-06-25 22:25:00|2248.1|2245.1|2247.4|2244.4|2248.9|2245.9|2246.9|2243.9|117
1687732200000|2023-06-25 22:30:00|2247.5|2244.5|2247.1|2244.1|2247.5|2244.5|2246.3|2243.3|106
1687732500000|2023-06-25 22:35:00|2247|2244|2246.9|2243.9|2248.1|2245.1|2246.8|2243.8|114
1687732800000|2023-06-25 22:40:00|2246.8|2243.8|2246.1|2243.1|2246.9|2243.9|2245.7|2242.8|88
1687733100000|2023-06-25 22:45:00|2246|2243|2246.8|2243.8|2248.2|2245.2|2245.2|2242.7|81
1687733400000|2023-06-25 22:50:00|2246.9|2243.9|2247.2|2244.2|2247.9|2244.9|2246.7|2243.7|64
1687733700000|2023-06-25 22:55:00|2247.3|2244.3|2248.9|2245.9|2249|2246.2|2247.2|2244.3|121
1687734000000|2023-06-25 23:00:00|2248.8|2245.8|2248.6|2245.6|2249.1|2246.2|2247.7|2245.2|85
1687734300000|2023-06-25 23:05:00|2248.7|2245.7|2249.2|2246.2|2249.4|2246.7|2248.2|2245.4|68
1687734600000|2023-06-25 23:10:00|2249.3|2246.3|2251.5|2248.5|2251.8|2248.8|2249.1|2246.1|90
1687734900000|2023-06-25 23:15:00|2251.3|2248.3|2252.1|2249.1|2252.7|2250.2|2251.2|2248.2|115
1687735200000|2023-06-25 23:20:00|2252|2249|2252.5|2249.5|2252.5|2249.7|2251.4|2248.5|100
1687735500000|2023-06-25 23:25:00|2252.3|2249.3|2252.2|2249.2|2252.7|2249.7|2250.5|2248|95
1687735800000|2023-06-25 23:30:00|2252|2249|2252.4|2249.4|2252.9|2250.2|2251.4|2248.4|113
1687736100000|2023-06-25 23:35:00|2252.3|2249.3|2252|2249|2252.9|2250.2|2251|2248|137
1687736400000|2023-06-25 23:40:00|2252.1|2249.1|2249.9|2246.9|2252.1|2249.1|2249.3|2246.3|174
1687736700000|2023-06-25 23:45:00|2250.1|2247.1|2250.5|2247.5|2250.8|2247.9|2249.3|2246.3|94
1687737000000|2023-06-25 23:50:00|2250.2|2247.2|2251.5|2248.5|2251.7|2248.7|2249.6|2247|116
1687737300000|2023-06-25 23:55:00|2251|2249|2253.7|2250.7|2254|2251.4|2250.9|2248.5|139
1687737600000|2023-06-26 00:00:00|2253.1|2251.1|2254.3|2251.3|2255.8|2253.2|2252.4|2249.7|343
1687737900000|2023-06-26 00:05:00|2254.2|2251.2|2256.2|2253.2|2256.8|2253.8|2253.2|2250.7|386
1687738200000|2023-06-26 00:10:00|2256.1|2253.1|2257.6|2254.6|2258.6|2256.2|2255.3|2252.6|230
1687738500000|2023-06-26 00:15:00|2257|2255|2255|2253|2258.9|2256.6|2255|2252.7|211
1687738800000|2023-06-26 00:20:00|2254.9|2252.9|2256.4|2253.4|2257.2|2254.6|2254.7|2252.2|164
1687739100000|2023-06-26 00:25:00|2256.3|2253.3|2255.4|2252.4|2256.3|2253.5|2254.7|2252.3|143
1687739400000|2023-06-26 00:30:00|2255.5|2252.5|2256|2254|2257|2254.5|2254|2251|205
1687739700000|2023-06-26 00:35:00|2256.7|2253.7|2257.7|2254.7|2257.7|2255.1|2255.8|2253.5|171
1687740000000|2023-06-26 00:40:00|2257.6|2254.6|2256.4|2254.4|2258.3|2255.7|2255.8|2253.4|136
1687740300000|2023-06-26 00:45:00|2256.3|2254.3|2261.4|2258.4|2261.4|2258.4|2256.3|2253.9|205
1687740600000|2023-06-26 00:50:00|2261.3|2258.3|2259.4|2256.4|2261.3|2258.6|2258.3|2255.3|245
1687740900000|2023-06-26 00:55:00|2259.5|2256.5|2262.7|2259.7|2263|2260|2258.4|2256|290
1687741200000|2023-06-26 01:00:00|2262.5|2259.5|2262.1|2259.1|2266.9|2264|2259.1|2256.1|952
1687741500000|2023-06-26 01:05:00|2261.9|2258.9|2267|2264|2267.8|2265.1|2261.1|2258.1|722
1687741800000|2023-06-26 01:10:00|2266.9|2263.9|2267|2265|2267.9|2265.4|2264.3|2261.7|553
1687742100000|2023-06-26 01:15:00|2267.1|2265.1|2270.5|2267.5|2272|2269|2265.8|2263.4|719
1687742400000|2023-06-26 01:20:00|2270.6|2267.6|2273|2270|2273.5|2270.5|2269.2|2266.2|557
1687742700000|2023-06-26 01:25:00|2272.9|2269.9|2275.6|2272.6|2277|2274|2272.2|2269.2|527
1687743000000|2023-06-26 01:30:00|2275.8|2272.8|2277.8|2274.8|2278.6|2275.9|2274.8|2272.1|460
1687743300000|2023-06-26 01:35:00|2277.5|2274.5|2282|2279|2283.7|2281.1|2277.1|2274.5|613
1687743600000|2023-06-26 01:40:00|2281.9|2278.9|2280.1|2277.1|2283.3|2280.3|2278.9|2276.2|422
1687743900000|2023-06-26 01:45:00|2279.8|2276.8|2280.5|2277.5|2282.8|2280.3|2279.1|2276.2|316
1687744200000|2023-06-26 01:50:00|2280.4|2277.4|2278.5|2275.5|2280.7|2278.4|2278.1|2275.1|326
1687744500000|2023-06-26 01:55:00|2278.4|2275.4|2277.7|2274.7|2279|2276|2276.4|2273.6|386
1687744800000|2023-06-26 02:00:00|2277.6|2274.6|2276|2273|2278.4|2275.5|2274.1|2271.1|436
1687745100000|2023-06-26 02:05:00|2276.2|2273.2|2274.1|2271.1|2277.3|2274.3|2273.9|2270.9|287
1687745400000|2023-06-26 02:10:00|2274.2|2271.2|2276.7|2273.7|2277.6|2274.6|2274|2271|271
1687745700000|2023-06-26 02:15:00|2277.1|2274.1|2278.2|2275.2|2278.5|2275.5|2276|2273|179
1687746000000|2023-06-26 02:20:00|2278.1|2275.1|2277.9|2274.9|2278.5|2275.5|2277.2|2274.2|171
1687746300000|2023-06-26 02:25:00|2278|2275|2278.7|2275.7|2278.8|2275.8|2276.6|2273.6|212
1687746600000|2023-06-26 02:30:00|2278.6|2275.6|2275.3|2272.3|2278.6|2275.6|2274.8|2271.8|276
1687746900000|2023-06-26 02:35:00|2275.4|2272.4|2273.8|2270.8|2276|2273|2273.4|2270.4|255
1687747200000|2023-06-26 02:40:00|2273.9|2270.9|2273.9|2270.9|2275.8|2272.8|2273.6|2270.6|286
1687747500000|2023-06-26 02:45:00|2273.8|2270.8|2275.8|2272.8|2275.9|2273.4|2273.5|2270.5|237
1687747800000|2023-06-26 02:50:00|2275.7|2272.7|2276.4|2273.4|2277|2274|2275|2272|238
1687748100000|2023-06-26 02:55:00|2276.5|2273.5|2272.8|2269.8|2276.7|2273.7|2272.4|2269.7|227
1687748400000|2023-06-26 03:00:00|2272.4|2269.4|2273|2270|2273.5|2270.6|2271.4|2268.8|227
1687748700000|2023-06-26 03:05:00|2272.9|2269.9|2273.8|2270.8|2274|2271|2271.5|2269.1|182
1687749000000|2023-06-26 03:10:00|2274|2271|2275.4|2272.4|2275.4|2272.4|2273.2|2270.2|218
1687749300000|2023-06-26 03:15:00|2275.5|2272.5|2276.3|2273.3|2276.5|2273.5|2274.1|2271.1|243
1687749600000|2023-06-26 03:20:00|2276.4|2273.4|2277|2274|2277.1|2274.1|2275.2|2272.2|177
1687749900000|2023-06-26 03:25:00|2276.9|2273.9|2277.9|2274.9|2278.2|2275.2|2276.2|2273.2|259
1687750200000|2023-06-26 03:30:00|2278|2275|2276.6|2273.6|2278|2275|2275.4|2272.4|147
1687750500000|2023-06-26 03:35:00|2276.5|2273.5|2276.4|2273.4|2277|2274.1|2276|2273.1|109
1687750800000|2023-06-26 03:40:00|2276.3|2273.3|2274.6|2272.6|2276.4|2273.4|2273.9|2271.3|116
1687751100000|2023-06-26 03:45:00|2274.5|2272.5|2276.4|2273.4|2276.8|2274.2|2274.5|2272|130
1687751400000|2023-06-26 03:50:00|2276.5|2273.5|2276.3|2273.3|2276.6|2273.7|2275.5|2272.5|105
1687751700000|2023-06-26 03:55:00|2276.2|2273.2|2276.1|2273.1|2276.4|2273.5|2275.2|2272.7|76
1687752000000|2023-06-26 04:00:00|2276|2273|2275.9|2272.9|2276.7|2273.7|2275.2|2272.2|129
1687752300000|2023-06-26 04:05:00|2275.8|2272.8|2276.3|2273.3|2276.5|2274.1|2275.5|2272.8|86
1687752600000|2023-06-26 04:10:00|2276.4|2273.4|2276.2|2273.2|2276.9|2274.1|2275.6|2272.9|86
1687752900000|2023-06-26 04:15:00|2276.1|2273.1|2275.3|2272.3|2276.6|2274.1|2275.2|2272.2|81
1687753200000|2023-06-26 04:20:00|2275.2|2272.2|2274.9|2271.9|2275.4|2272.4|2273.3|2270.3|110
1687753500000|2023-06-26 04:25:00|2275|2272|2274.2|2271.2|2275.4|2272.5|2273.8|2270.8|112
1687753800000|2023-06-26 04:30:00|2274.1|2271.1|2274.3|2271.3|2274.9|2271.9|2272.8|2270.3|99
1687754100000|2023-06-26 04:35:00|2274.4|2271.4|2274.8|2272.8|2275.6|2272.8|2273.9|2271.2|84
1687754400000|2023-06-26 04:40:00|2275.2|2272.2|2276.2|2273.2|2276.6|2273.6|2274.8|2271.9|110
1687754700000|2023-06-26 04:45:00|2276.3|2273.3|2276.5|2273.5|2276.7|2273.8|2275.2|2272.6|94
1687755000000|2023-06-26 04:50:00|2276.7|2273.7|2275.1|2272.1|2276.7|2273.8|2274.3|2271.7|84
1687755300000|2023-06-26 04:55:00|2275|2272|2275.1|2272.1|2275.8|2272.8|2274.7|2271.7|73
1687755600000|2023-06-26 05:00:00|2274.8|2271.8|2273.2|2270.2|2274.8|2271.8|2272.7|2269.7|125
1687755900000|2023-06-26 05:05:00|2273.3|2270.3|2271.9|2268.9|2273.9|2270.9|2271.9|2268.9|82
1687756200000|2023-06-26 05:10:00|2272|2269|2274.8|2271.8|2275.2|2272.2|2272|2269|114
1687756500000|2023-06-26 05:15:00|2274.9|2271.9|2273.7|2270.7|2275.2|2272.6|2273.2|2270.2|98
1687756800000|2023-06-26 05:20:00|2273.6|2270.6|2274.2|2271.2|2274.7|2271.7|2273.1|2270.2|120
1687757100000|2023-06-26 05:25:00|2274.3|2271.3|2274.2|2271.2|2274.5|2271.8|2273.6|2270.6|98
1687757400000|2023-06-26 05:30:00|2274|2271|2277.7|2274.7|2277.9|2274.9|2271.9|2269.3|357
1687757700000|2023-06-26 05:35:00|2277.8|2274.8|2277.1|2274.1|2278|2275.4|2276.1|2273.1|312
1687758000000|2023-06-26 05:40:00|2277|2274|2278.2|2275.2|2279.6|2276.6|2275.7|2273|371
1687758300000|2023-06-26 05:45:00|2277.9|2274.9|2276.7|2273.7|2278.4|2275.4|2275.9|2272.9|274
1687758600000|2023-06-26 05:50:00|2276.8|2273.8|2276.3|2273.3|2278.4|2275.4|2275.9|2272.9|269
1687758900000|2023-06-26 05:55:00|2275.6|2272.6|2276.9|2273.9|2277.3|2274.4|2274.3|2271.3|236
1687759200000|2023-06-26 06:00:00|2276.8|2273.8|2278.1|2275.1|2278.1|2275.1|2276.3|2273.3|287
1687759500000|2023-06-26 06:05:00|2277.9|2274.9|2275.9|2272.9|2278|2275|2274.6|2271.6|259
1687759800000|2023-06-26 06:10:00|2275.8|2272.8|2275.2|2272.2|2277.3|2274.5|2274.7|2271.7|197
1687760100000|2023-06-26 06:15:00|2275.4|2272.4|2273.8|2270.8|2275.8|2272.8|2272.8|2270.3|255
1687760400000|2023-06-26 06:20:00|2273.9|2270.9|2274.8|2271.8|2275.7|2272.7|2273.3|2270.6|320
1687760700000|2023-06-26 06:25:00|2274.9|2271.9|2272.5|2269.5|2275.1|2272.2|2272|2269.5|362
1687761000000|2023-06-26 06:30:00|2272.4|2269.4|2272.6|2269.6|2273|2270.4|2271.4|2268.4|306
1687761300000|2023-06-26 06:35:00|2272.7|2269.7|2271|2268|2273|2270|2270.8|2267.8|257
1687761600000|2023-06-26 06:40:00|2271.1|2268.1|2270.5|2267.5|2271.6|2269|2269.4|2266.4|209
1687761900000|2023-06-26 06:45:00|2270.4|2267.4|2269.2|2266.2|2271.4|2268.4|2268.5|2265.8|228
1687762200000|2023-06-26 06:50:00|2269.1|2266.1|2268.5|2265.5|2269.3|2266.7|2266.5|2263.5|329
1687762500000|2023-06-26 06:55:00|2268.7|2265.7|2268.5|2265.5|2269.3|2266.5|2267.9|2265.1|249
1687762800000|2023-06-26 07:00:00|2268.6|2265.6|2271|2269|2271.5|2269.3|2267.8|2265.2|299
1687763100000|2023-06-26 07:05:00|2270.6|2268.6|2272.5|2269.5|2273.2|2270.4|2270|2267.7|278
1687763400000|2023-06-26 07:10:00|2272.6|2269.6|2273.3|2270.3|2274.7|2271.7|2271.5|2269.1|439
1687763700000|2023-06-26 07:15:00|2273.2|2270.2|2272.5|2269.5|2274.1|2271.1|2271.1|2268.4|397
1687764000000|2023-06-26 07:20:00|2272|2270|2272.8|2269.8|2273.7|2271|2271.1|2268.4|362
1687764300000|2023-06-26 07:25:00|2272.2|2270.2|2273.4|2271.4|2274.8|2272.2|2272.1|2269.1|379
1687764600000|2023-06-26 07:30:00|2273.3|2271.3|2276.1|2273.1|2277.2|2274.2|2273.2|2270.5|489
1687764900000|2023-06-26 07:35:00|2276.2|2273.2|2280.1|2277.1|2280.8|2278|2276|2273|463
1687765200000|2023-06-26 07:40:00|2280|2277|2278.8|2275.8|2280.2|2277.7|2277.6|2275.1|345
1687765500000|2023-06-26 07:45:00|2278.7|2275.7|2280.9|2278.9|2281.6|2279.2|2278|2275.7|245
1687765800000|2023-06-26 07:50:00|2281|2279|2280.9|2277.9|2281.6|2279.2|2278.6|2275.6|334
1687766100000|2023-06-26 07:55:00|2281|2278|2281|2278|2281.1|2278.1|2279.6|2276.6|293
1687766400000|2023-06-26 08:00:00|2280.9|2277.9|2282.5|2279.5|2282.8|2280.2|2280.2|2277.2|349
1687766700000|2023-06-26 08:05:00|2282.4|2279.4|2281.6|2279.6|2283.6|2280.8|2281.3|2279.3|343
1687767000000|2023-06-26 08:10:00|2282.2|2279.2|2283|2281|2283.6|2281.1|2280.6|2278.6|390
1687767300000|2023-06-26 08:15:00|2282.9|2280.9|2280.2|2277.2|2283.4|2281|2279.1|2276.6|449
1687767600000|2023-06-26 08:20:00|2280.3|2277.3|2282.9|2279.9|2283.7|2281.2|2280.1|2277.1|445
1687767900000|2023-06-26 08:25:00|2283|2280|2284.5|2282.5|2285.5|2283.2|2282.3|2279.4|435
1687768200000|2023-06-26 08:30:00|2284.4|2282.4|2285.6|2282.6|2285.7|2283.1|2283.4|2281.2|337
1687768500000|2023-06-26 08:35:00|2285.5|2282.5|2285.7|2282.7|2287|2284.4|2284.3|2281.6|337
1687768800000|2023-06-26 08:40:00|2285.8|2282.8|2283.7|2280.7|2286.8|2283.9|2282.8|2280.2|413
1687769100000|2023-06-26 08:45:00|2283.2|2281.2|2283.9|2281.9|2285.2|2282.2|2283|2280.5|295
1687769400000|2023-06-26 08:50:00|2283.8|2281.8|2282.8|2280.8|2285|2282.2|2282.7|2280.3|256
1687769700000|2023-06-26 08:55:00|2282.7|2280.7|2280.5|2277.5|2282.9|2280.9|2280.2|2277.2|277
1687770000000|2023-06-26 09:00:00|2280.4|2277.4|2279.8|2276.8|2281.2|2278.5|2278|2275.1|275
1687770300000|2023-06-26 09:05:00|2279.7|2276.7|2279.8|2276.8|2280.6|2277.9|2279.1|2276.1|213
1687770600000|2023-06-26 09:10:00|2279.9|2276.9|2280.5|2277.5|2280.6|2278.1|2279|2276|216
1687770900000|2023-06-26 09:15:00|2280.7|2277.7|2280.3|2278.3|2281.3|2278.7|2279.4|2277.3|181
1687771200000|2023-06-26 09:20:00|2280.4|2278.4|2279|2277|2280.5|2278.4|2278.8|2276.3|162
1687771500000|2023-06-26 09:25:00|2278.9|2276.9|2277.6|2275.6|2279.4|2277.4|2276.7|2274.7|194
1687771800000|2023-06-26 09:30:00|2277.5|2275.5|2276.7|2273.7|2277.5|2275.5|2274.3|2272.1|295
1687772100000|2023-06-26 09:35:00|2276.6|2273.6|2274.6|2271.6|2276.8|2274|2272.6|2270.3|328
1687772400000|2023-06-26 09:40:00|2274.7|2271.7|2271.9|2269.9|2275.4|2272.5|2271.8|2269.5|332
1687772700000|2023-06-26 09:45:00|2271.8|2269.8|2273.8|2270.8|2274.8|2271.8|2271.8|2269.4|242
1687773000000|2023-06-26 09:50:00|2273.9|2270.9|2273.2|2271.2|2274|2271.6|2271.7|2269.6|169
1687773300000|2023-06-26 09:55:00|2273.1|2271.1|2274.8|2271.8|2275.2|2272.4|2272.3|2270.1|214
1687773600000|2023-06-26 10:00:00|2274.7|2271.7|2275.3|2272.3|2275.3|2272.4|2273.5|2271.2|219
1687773900000|2023-06-26 10:05:00|2275.1|2272.1|2279.2|2276.2|2279.6|2276.7|2274.9|2271.9|241
1687774200000|2023-06-26 10:10:00|2279|2276|2280.4|2278.4|2280.7|2278.5|2278.8|2276|249
1687774500000|2023-06-26 10:15:00|2280.6|2278.6|2281.7|2278.7|2281.9|2279.5|2278.4|2276|328
1687774800000|2023-06-26 10:20:00|2281.6|2278.6|2281.7|2278.7|2282|2279.6|2280.5|2277.5|262
1687775100000|2023-06-26 10:25:00|2281.8|2278.8|2281.1|2278.1|2282.4|2280|2279.7|2277.1|249
1687775400000|2023-06-26 10:30:00|2281.2|2278.2|2280.2|2277.2|2281.4|2278.9|2279.2|2276.7|199
1687775700000|2023-06-26 10:35:00|2280.5|2277.5|2281.9|2278.9|2282.7|2279.9|2280.1|2277.5|228
1687776000000|2023-06-26 10:40:00|2281.7|2278.7|2281.4|2278.4|2282.4|2279.4|2280.6|2278|201
1687776300000|2023-06-26 10:45:00|2281.3|2278.3|2281.2|2278.2|2281.5|2279.2|2280.2|2277.6|219
1687776600000|2023-06-26 10:50:00|2281.1|2278.1|2281.1|2278.1|2281.7|2279.4|2280.2|2277.7|164
1687776900000|2023-06-26 10:55:00|2280.9|2277.9|2281.3|2278.3|2281.8|2279.2|2279.7|2276.7|230
1687777200000|2023-06-26 11:00:00|2281.4|2278.4|2280.5|2277.5|2281.4|2278.4|2279.7|2276.8|268
1687777500000|2023-06-26 11:05:00|2280.2|2277.2|2281.2|2278.2|2281.4|2278.4|2278.8|2276.2|198
1687777800000|2023-06-26 11:10:00|2281.3|2278.3|2281.9|2279.9|2283.6|2280.8|2280.2|2277.5|207
1687778100000|2023-06-26 11:15:00|2282.3|2280.3|2281.9|2279.9|2283.1|2280.5|2281.3|2278.8|166
1687778400000|2023-06-26 11:20:00|2282|2280|2281.2|2279.2|2282.4|2280.4|2280|2278|200
1687778700000|2023-06-26 11:25:00|2282.3|2279.3|2281.2|2279.2|2283.4|2281.3|2281.1|2278.9|219
1687779000000|2023-06-26 11:30:00|2281.1|2279.1|2283.3|2281.3|2283.8|2281.5|2281.1|2279.1|292
1687779300000|2023-06-26 11:35:00|2283.4|2281.4|2283.4|2281.4|2285.3|2283.2|2283.3|2280.9|198
1687779600000|2023-06-26 11:40:00|2283.3|2281.3|2284|2281|2284.8|2282.8|2281.8|2279.7|195
1687779900000|2023-06-26 11:45:00|2284.1|2281.1|2282.9|2279.9|2284.2|2281.6|2282.2|2279.8|201
1687780200000|2023-06-26 11:50:00|2282.8|2279.8|2282.9|2280.9|2283.6|2281.5|2281.7|2279.7|195
1687780500000|2023-06-26 11:55:00|2283.1|2281.1|2284.4|2282.4|2285.1|2282.9|2282.6|2280.2|215
1687780800000|2023-06-26 12:00:00|2284.1|2282.1|2287.9|2285.9|2289.6|2287.1|2284.1|2281.9|469
1687781100000|2023-06-26 12:05:00|2287.8|2285.8|2290.1|2287.1|2290.6|2288.1|2287.8|2285.3|345
1687781400000|2023-06-26 12:10:00|2289.7|2287.7|2287.8|2285.8|2290.1|2287.8|2287.1|2284.3|442
1687781700000|2023-06-26 12:15:00|2287.9|2285.9|2286.3|2284.3|2288.3|2286.3|2285.6|2282.9|361
1687782000000|2023-06-26 12:20:00|2286.4|2284.4|2275.8|2272.8|2286.4|2284.4|2275.2|2272.7|620
1687782300000|2023-06-26 12:25:00|2275.4|2273.4|2277.4|2274.4|2278|2275.5|2270.8|2268.8|561
1687782600000|2023-06-26 12:30:00|2278.1|2275.1|2272.2|2270.2|2278.3|2275.7|2271.2|2269.2|604
1687782900000|2023-06-26 12:35:00|2272.4|2270.4|2278.1|2276.1|2279.7|2277.5|2272.3|2270.3|500
1687783200000|2023-06-26 12:40:00|2278.4|2276.4|2277.9|2275.9|2280|2277.9|2276|2274|409
1687783500000|2023-06-26 12:45:00|2278|2276|2276.5|2274.5|2278.4|2276.4|2276.1|2273.6|401
1687783800000|2023-06-26 12:50:00|2276.2|2274.2|2277|2275|2278.4|2276.4|2275.3|2272.4|366
1687784100000|2023-06-26 12:55:00|2276.8|2274.8|2277|2275|2279.4|2277.4|2275.4|2273.2|359
1687784400000|2023-06-26 13:00:00|2276.9|2274.9|2278.3|2276.3|2279.2|2277|2274.9|2272.9|632
1687784700000|2023-06-26 13:05:00|2278.2|2276.2|2280.3|2278.3|2281.5|2279.5|2277.7|2275.1|527
1687785000000|2023-06-26 13:10:00|2280.5|2278.5|2279.1|2277.1|2281.8|2279.4|2278.9|2276.9|429
1687785300000|2023-06-26 13:15:00|2279|2277|2273.1|2271.1|2280.3|2278.2|2273|2271|496
1687785600000|2023-06-26 13:20:00|2273.4|2271.4|2271.4|2268.4|2274.8|2272.8|2270|2267.7|510
1687785900000|2023-06-26 13:25:00|2271.5|2268.5|2271.4|2269.4|2273.6|2271.6|2270.1|2268.1|472
1687786200000|2023-06-26 13:30:00|2271.5|2269.5|2267|2265|2272.2|2269.5|2266|2263.2|772
1687786500000|2023-06-26 13:35:00|2267.5|2264.5|2266.6|2264.6|2268.7|2266.7|2264.8|2262.1|761
1687786800000|2023-06-26 13:40:00|2266.5|2264.5|2264.4|2261.4|2267.5|2265.5|2263.5|2261.1|612
1687787100000|2023-06-26 13:45:00|2264.1|2262.1|2263|2261|2265.9|2263.7|2260|2257.7|780
1687787400000|2023-06-26 13:50:00|2263.3|2261.3|2268|2266|2268.9|2266.9|2262.7|2260.2|727
1687787700000|2023-06-26 13:55:00|2268.4|2266.4|2270.8|2268.8|2271.5|2269.2|2268.1|2266.1|559
1687788000000|2023-06-26 14:00:00|2270.7|2268.7|2269.6|2267.6|2271.7|2269.7|2267.6|2265.1|460
1687788300000|2023-06-26 14:05:00|2269.4|2267.4|2274|2272|2274.4|2272.2|2268.5|2266.5|449
1687788600000|2023-06-26 14:10:00|2273.8|2271.8|2275.3|2273.3|2278.6|2276.5|2273.7|2271.7|523
1687788900000|2023-06-26 14:15:00|2275.2|2273.2|2276.5|2273.5|2277.1|2274.3|2271|2268.6|581
1687789200000|2023-06-26 14:20:00|2276.4|2273.4|2278.3|2276.3|2279.5|2277.1|2274.6|2272|465
1687789500000|2023-06-26 14:25:00|2278.1|2276.1|2277.5|2275.5|2278.3|2276.2|2276.3|2273.9|436
1687789800000|2023-06-26 14:30:00|2278|2275|2281.5|2279.5|2282.2|2280.1|2277.4|2274.4|507
1687790100000|2023-06-26 14:35:00|2281.6|2279.6|2282.1|2280.1|2283.4|2281.4|2279.9|2277.9|527
1687790400000|2023-06-26 14:40:00|2282.3|2280.3|2280.9|2278.9|2285.8|2283.3|2279.6|2277.2|503
1687790700000|2023-06-26 14:45:00|2280.8|2278.8|2279.7|2277.7|2280.8|2278.8|2276.8|2274.6|453
1687791000000|2023-06-26 14:50:00|2279.6|2277.6|2280.2|2278.2|2282.2|2280.2|2279.1|2276.7|414
1687791300000|2023-06-26 14:55:00|2280.1|2278.1|2279.7|2277.7|2280.4|2278.2|2277.2|2275.2|387
1687791600000|2023-06-26 15:00:00|2279.9|2277.9|2282|2280|2282.5|2280.4|2279.8|2277.5|318
1687791900000|2023-06-26 15:05:00|2282.1|2280.1|2283.5|2281.5|2284.9|2282.9|2282|2280|423
1687792200000|2023-06-26 15:10:00|2283.6|2281.6|2284.2|2282.2|2284.6|2282.5|2283.2|2280.9|284
1687792500000|2023-06-26 15:15:00|2284.3|2282.3|2285.7|2283.7|2286|2283.9|2282.8|2280.8|420
1687792800000|2023-06-26 15:20:00|2285.5|2283.5|2285.5|2283.5|2287.8|2285.3|2285.1|2282.7|367
1687793100000|2023-06-26 15:25:00|2285.4|2283.4|2285.7|2282.7|2287.5|2285.3|2284.3|2282.3|444
1687793400000|2023-06-26 15:30:00|2285.8|2282.8|2283.4|2281.4|2286.9|2284.9|2283|2281|419
1687793700000|2023-06-26 15:35:00|2283.3|2281.3|2286.1|2283.1|2286.1|2283.7|2283.2|2281.2|295
1687794000000|2023-06-26 15:40:00|2285.6|2283.6|2285.9|2283.9|2286.7|2284.3|2284.4|2282.3|289
1687794300000|2023-06-26 15:45:00|2286|2284|2288.3|2286.3|2289|2286.6|2285.9|2283.9|329
1687794600000|2023-06-26 15:50:00|2288.2|2286.2|2284.9|2282.9|2289|2287|2284.5|2282.5|321
1687794900000|2023-06-26 15:55:00|2284.7|2282.7|2284|2282|2285.5|2283|2283|2281|334
1687795200000|2023-06-26 16:00:00|2284.1|2282.1|2286.7|2284.7|2287.3|2285.3|2283.5|2281.5|357
1687795500000|2023-06-26 16:05:00|2286.5|2284.5|2285.7|2283.7|2287.1|2284.6|2285.2|2283.2|295
1687795800000|2023-06-26 16:10:00|2285.6|2283.6|2284.5|2282.5|2286.5|2284.3|2283.7|2281.7|313
1687796100000|2023-06-26 16:15:00|2284.4|2282.4|2285.3|2283.3|2285.6|2283.6|2284.2|2282.2|273
1687796400000|2023-06-26 16:20:00|2285.2|2283.2|2284.6|2282.6|2285.5|2283.5|2284|2282|193
1687796700000|2023-06-26 16:25:00|2284.7|2282.7|2285.3|2283.3|2286.1|2283.7|2283.7|2281.7|244
1687797000000|2023-06-26 16:30:00|2285.5|2283.5|2286.3|2284.3|2286.9|2284.8|2285.1|2283.1|177
1687797300000|2023-06-26 16:35:00|2286.5|2284.5|2283.8|2281.8|2286.7|2284.7|2283.7|2281.7|236
1687797600000|2023-06-26 16:40:00|2283.7|2281.7|2284.6|2282.6|2285.4|2283.4|2283.5|2281.5|210
1687797900000|2023-06-26 16:45:00|2284.7|2282.7|2283.5|2281.5|2285.5|2283.5|2283.1|2281.1|259
1687798200000|2023-06-26 16:50:00|2283.6|2281.6|2282.6|2280.6|2284|2282|2282.5|2280.5|298
1687798500000|2023-06-26 16:55:00|2282.5|2280.5|2281.6|2279.6|2282.8|2280.8|2281.1|2279.1|323
1687798800000|2023-06-26 17:00:00|2281.4|2279.4|2282.2|2280.2|2282.9|2280.7|2281|2279|275
1687799100000|2023-06-26 17:05:00|2282|2280|2282.7|2280.7|2282.9|2280.9|2281.7|2279.4|271
1687799400000|2023-06-26 17:10:00|2282.8|2280.8|2281.2|2279.2|2282.8|2280.8|2280.1|2278.1|192
1687799700000|2023-06-26 17:15:00|2281.3|2279.3|2280.2|2278.2|2281.4|2279.4|2280|2277.9|214
1687800000000|2023-06-26 17:20:00|2280.1|2278.1|2279.4|2277.4|2281.1|2279.1|2278.9|2276.9|300
1687800300000|2023-06-26 17:25:00|2279.3|2277.3|2280.6|2278.6|2281.7|2279.7|2279.3|2277.3|284
1687800600000|2023-06-26 17:30:00|2280.7|2278.7|2281.4|2279.4|2281.6|2279.6|2280.5|2278.5|174
1687800900000|2023-06-26 17:35:00|2281.5|2279.5|2282|2280|2282.2|2280.2|2281|2279|118
1687801200000|2023-06-26 17:40:00|2282.1|2280.1|2283.3|2281.3|2283.4|2281.4|2282|2279.6|176
1687801500000|2023-06-26 17:45:00|2283.2|2281.2|2284.4|2282.4|2285.1|2283.1|2283.2|2281.2|123
1687801800000|2023-06-26 17:50:00|2284.5|2282.5|2283.4|2281.4|2284.5|2282.5|2283.3|2281.3|95
1687802100000|2023-06-26 17:55:00|2283.5|2281.5|2282.9|2280.9|2283.5|2281.5|2282.7|2280.7|135
1687802400000|2023-06-26 18:00:00|2282.8|2280.8|2283.4|2281.4|2283.5|2281.5|2282.2|2279.6|141
1687802700000|2023-06-26 18:05:00|2283.5|2281.5|2282.7|2279.7|2283.5|2281.5|2282.2|2279.6|109
1687803000000|2023-06-26 18:10:00|2282.8|2279.8|2281.9|2279.9|2282.8|2280.8|2281.3|2279.3|187
1687803300000|2023-06-26 18:15:00|2282|2280|2280.8|2278.8|2282.3|2280.3|2280.7|2278.7|136
1687803600000|2023-06-26 18:20:00|2280.7|2278.7|2280.9|2278.9|2281.4|2279.4|2280.2|2278.2|130
1687803900000|2023-06-26 18:25:00|2280.8|2278.8|2281.3|2279.3|2281.4|2279.4|2280.3|2278.3|149
1687804200000|2023-06-26 18:30:00|2281.2|2279.2|2280.8|2278.8|2281.5|2279.5|2280.2|2278.2|164
1687804500000|2023-06-26 18:35:00|2280.7|2278.7|2279.7|2277.7|2280.9|2278.9|2279.7|2277.7|210
1687804800000|2023-06-26 18:40:00|2279.8|2277.8|2280.8|2278.8|2281.7|2279.3|2279.8|2277.6|167
1687805100000|2023-06-26 18:45:00|2280.9|2278.9|2280.8|2278.8|2281.4|2279|2279.8|2277.3|149
1687805400000|2023-06-26 18:50:00|2280.7|2278.7|2279.8|2277.8|2280.8|2278.8|2279.6|2277.2|138
1687805700000|2023-06-26 18:55:00|2279.9|2277.9|2279.7|2277.7|2280.7|2278.3|2279.5|2277.3|210
1687806000000|2023-06-26 19:00:00|2279.6|2277.6|2278.2|2276.2|2279.8|2277.8|2278|2276|189
1687806300000|2023-06-26 19:05:00|2278.3|2276.3|2279.3|2277.3|2280.3|2278.3|2278.2|2276.2|174
1687806600000|2023-06-26 19:10:00|2279.4|2277.4|2279.8|2277.8|2280.4|2278.2|2279|2276.8|127
1687806900000|2023-06-26 19:15:00|2279.9|2277.9|2279.4|2277.4|2280.5|2278.2|2279.1|2276.8|211
1687807200000|2023-06-26 19:20:00|2279.5|2277.5|2280.1|2278.1|2281.4|2278.9|2278.7|2276.7|179
1687807500000|2023-06-26 19:25:00|2280.3|2278.3|2279.6|2277.6|2280.7|2278.7|2279.4|2277.1|199
1687807800000|2023-06-26 19:30:00|2279.7|2277.7|2279.6|2277.6|2280.5|2278.1|2279.2|2277|121
1687808100000|2023-06-26 19:35:00|2279.7|2277.7|2279.3|2277.3|2280.1|2278|2278.7|2276.4|228
1687808400000|2023-06-26 19:40:00|2279.4|2277.4|2279.6|2277.6|2280.3|2278|2279.2|2276.9|156
1687808700000|2023-06-26 19:45:00|2279.5|2277.5|2279.6|2277.6|2280.4|2277.9|2278.9|2276.5|217
1687809000000|2023-06-26 19:50:00|2279.5|2277.5|2279.8|2277.8|2280.3|2277.9|2279.3|2276.7|210
1687809300000|2023-06-26 19:55:00|2279.7|2277.7|2278.9|2276.9|2280.8|2278.4|2278.6|2276.6|170
1687809600000|2023-06-26 20:00:00|2278.7|2276.7|2280.2|2277.2|2280.3|2277.6|2278.6|2276.1|110
1687809900000|2023-06-26 20:05:00|2279.8|2277.8|2280|2277|2281|2278.5|2279.6|2277|67
1687810200000|2023-06-26 20:10:00|2280.1|2277.1|2280.1|2278.1|2280.8|2278.4|2279.2|2276.8|92
1687810500000|2023-06-26 20:15:00|2280|2278|2279.6|2277.6|2280.7|2278.3|2279.5|2277.1|50
1687810800000|2023-06-26 20:20:00|2279.5|2277.5|2279.5|2277.5|2280.5|2278.3|2279.5|2277|57
1687811100000|2023-06-26 20:25:00|2279.6|2277.6|2280.3|2277.3|2280.4|2277.8|2279|2276.5|72
1687811400000|2023-06-26 20:30:00|2280.2|2277.2|2280.4|2277.4|2280.6|2278|2279.5|2277.1|59
1687811700000|2023-06-26 20:35:00|2280.5|2277.5|2279.8|2277.8|2280.7|2277.9|2279.6|2277.2|46
1687812000000|2023-06-26 20:40:00|2280.3|2277.3|2280.7|2277.7|2280.7|2278.3|2279.6|2277.2|67
1687812300000|2023-06-26 20:45:00|2280.5|2277.5|2280.1|2277.1|2281|2278.4|2279.1|2276.3|50
1687812600000|2023-06-26 20:50:00|2280|2277|2280.3|2277.3|2280.5|2278|2279.2|2276.2|67
1687812900000|2023-06-26 20:55:00|2280.2|2277.2|2280.6|2277.6|2281.4|2278.6|2280.1|2277.1|62
1687816800000|2023-06-26 22:00:00|2280.9|2277.9|2281.2|2278.2|2282.4|2278.5|2280.2|2276.7|96
1687817100000|2023-06-26 22:05:00|2281.3|2278.3|2280.6|2277.6|2281.7|2279|2280.6|2277.6|71
1687817400000|2023-06-26 22:10:00|2280.4|2277.4|2280.3|2277.3|2281.4|2278.4|2279.8|2276.8|42
1687817700000|2023-06-26 22:15:00|2280.2|2277.2|2280.6|2277.6|2281.2|2278.2|2279.8|2276.8|62
1687818000000|2023-06-26 22:20:00|2280.4|2277.4|2280.7|2277.7|2281|2278|2279.9|2276.9|65
1687818300000|2023-06-26 22:25:00|2280.8|2277.8|2280.6|2277.6|2280.8|2278.3|2279.9|2277.1|50
1687818600000|2023-06-26 22:30:00|2280.4|2277.4|2280.2|2277.2|2280.6|2277.8|2279.8|2277|54
1687818900000|2023-06-26 22:35:00|2279.9|2276.9|2280.2|2277.2|2280.5|2277.5|2279.7|2276.7|60
1687819200000|2023-06-26 22:40:00|2280.3|2277.3|2279.5|2276.5|2280.3|2277.3|2279.2|2276.2|52
1687819500000|2023-06-26 22:45:00|2279.6|2276.6|2279.2|2276.2|2279.9|2276.9|2278.9|2275.9|47
1687819800000|2023-06-26 22:50:00|2279.1|2276.1|2279.4|2276.4|2279.5|2276.9|2278.7|2276.1|58
1687820100000|2023-06-26 22:55:00|2279.3|2276.3|2279.4|2276.4|2279.5|2276.5|2279.1|2276.1|67
1687820400000|2023-06-26 23:00:00|2279.3|2276.3|2278.7|2275.7|2279.4|2276.4|2278.1|2275.4|89
1687820700000|2023-06-26 23:05:00|2278.5|2275.5|2278.7|2275.7|2279.1|2276.2|2278.1|2275.5|55
1687821000000|2023-06-26 23:10:00|2278.5|2275.5|2278.6|2275.6|2279.1|2276.2|2277.8|2275.4|68
1687821300000|2023-06-26 23:15:00|2278.7|2275.7|2278.4|2275.4|2278.9|2276.1|2277.9|2275.2|46
1687821600000|2023-06-26 23:20:00|2278.5|2275.5|2278.5|2275.5|2278.5|2276|2277.7|2275.2|49
1687821900000|2023-06-26 23:25:00|2278.4|2275.4|2278.3|2275.3|2278.8|2276.2|2277.8|2275.3|58
1687822200000|2023-06-26 23:30:00|2278.4|2275.4|2278.3|2275.3|2278.4|2275.9|2277.6|2275.2|43
1687822500000|2023-06-26 23:35:00|2278.2|2275.2|2277.6|2274.6|2278.4|2275.7|2276.8|2274.2|75
1687822800000|2023-06-26 23:40:00|2277.8|2274.8|2277|2275|2277.8|2275.1|2276.9|2274.3|68
1687823100000|2023-06-26 23:45:00|2277.9|2274.9|2277.3|2275.3|2278|2275.5|2277.1|2274.4|95
1687823400000|2023-06-26 23:50:00|2277.4|2275.4|2278.1|2275.1|2278.6|2275.6|2277.2|2274.8|51
1687823700000|2023-06-26 23:55:00|2278.2|2275.2|2277.9|2274.9|2278.3|2275.3|2277.3|2274.3|104
1687824000000|2023-06-27 00:00:00|2277.8|2274.8|2277.7|2274.7|2278|2275|2276.4|2273.8|138
1687824300000|2023-06-27 00:05:00|2277.6|2274.6|2277.9|2274.9|2278|2275|2276.8|2273.8|95
1687824600000|2023-06-27 00:10:00|2277.8|2274.8|2278.3|2275.3|2278.4|2275.6|2277.3|2274.6|92
1687824900000|2023-06-27 00:15:00|2278.1|2275.1|2278.7|2275.7|2278.9|2276.2|2277.2|2274.8|123
1687825200000|2023-06-27 00:20:00|2278.8|2275.8|2278.9|2275.9|2279.6|2277.1|2278.4|2275.5|98
1687825500000|2023-06-27 00:25:00|2278.8|2275.8|2279.3|2276.3|2279.3|2276.4|2277.9|2275.3|108
1687825800000|2023-06-27 00:30:00|2279.1|2276.1|2279.8|2276.8|2281|2278|2278.3|2275.6|159
1687826100000|2023-06-27 00:35:00|2279.7|2276.7|2279|2276|2280.1|2277.2|2278.4|2275.9|132
1687826400000|2023-06-27 00:40:00|2278.9|2275.9|2278.2|2275.2|2279|2276.7|2277.2|2274.6|156
1687826700000|2023-06-27 00:45:00|2278.4|2275.4|2278.5|2275.5|2278.9|2276.1|2277.1|2274.2|229
1687827000000|2023-06-27 00:50:00|2278.4|2275.4|2277.1|2274.1|2279.4|2276.5|2276.9|2274|152
1687827300000|2023-06-27 00:55:00|2277.2|2274.2|2279.2|2276.2|2279.4|2276.4|2276.9|2273.9|132
1687827600000|2023-06-27 01:00:00|2279.3|2276.3|2280.5|2277.5|2280.5|2277.5|2278.7|2275.7|257
1687827900000|2023-06-27 01:05:00|2280.6|2277.6|2283.8|2280.8|2284.8|2281.8|2279.5|2276.5|273
1687828200000|2023-06-27 01:10:00|2283.7|2280.7|2285.4|2282.4|2285.8|2282.8|2282.4|2279.4|270
1687828500000|2023-06-27 01:15:00|2285.3|2282.3|2284.3|2281.3|2285.3|2282.3|2282|2279|363
1687828800000|2023-06-27 01:20:00|2284.2|2281.2|2284.2|2281.2|2285.6|2282.6|2282.6|2279.6|357
1687829100000|2023-06-27 01:25:00|2284.3|2281.3|2285.2|2282.2|2285.4|2282.4|2283.6|2280.6|235
1687829400000|2023-06-27 01:30:00|2285.1|2282.1|2286.2|2283.2|2287.3|2284.3|2283.7|2280.7|503
1687829700000|2023-06-27 01:35:00|2286.3|2283.3|2287.4|2284.4|2287.5|2284.5|2285.6|2282.9|281
1687830000000|2023-06-27 01:40:00|2287.8|2284.8|2290.1|2287.1|2290.2|2287.2|2287|2284.3|313
1687830300000|2023-06-27 01:45:00|2290|2287|2296.3|2293.3|2296.8|2293.8|2289.6|2286.6|435
1687830600000|2023-06-27 01:50:00|2296.4|2293.4|2296.7|2293.7|2297.7|2294.7|2294.5|2291.5|499
1687830900000|2023-06-27 01:55:00|2297.1|2294.1|2297.2|2294.2|2298.7|2295.7|2296.4|2293.4|324
1687831200000|2023-06-27 02:00:00|2296.8|2293.8|2296.6|2293.6|2297.9|2294.9|2294.8|2291.8|289
1687831500000|2023-06-27 02:05:00|2296.5|2293.5|2295.4|2292.4|2297.2|2294.2|2295.4|2292.4|276
1687831800000|2023-06-27 02:10:00|2295.5|2292.5|2295|2292|2296|2293|2294.4|2291.8|233
1687832100000|2023-06-27 02:15:00|2294.9|2291.9|2294.6|2291.6|2295.3|2292.3|2293.5|2290.9|110
1687832400000|2023-06-27 02:20:00|2294.8|2291.8|2295|2292|2295.2|2292.2|2293.9|2290.9|138
1687832700000|2023-06-27 02:25:00|2295.2|2292.2|2293.8|2290.8|2295.5|2292.8|2293.2|2290.4|142
1687833000000|2023-06-27 02:30:00|2293.9|2290.9|2293.2|2290.2|2294.7|2291.9|2292.4|2290|201
1687833300000|2023-06-27 02:35:00|2293.4|2290.4|2294.2|2292.2|2295.3|2292.6|2292.8|2290.1|175
1687833600000|2023-06-27 02:40:00|2294.6|2292.6|2294.1|2291.1|2295.5|2292.6|2293.7|2290.7|180
1687833900000|2023-06-27 02:45:00|2294.2|2291.2|2293.8|2290.8|2294.2|2291.2|2292.6|2289.6|209
1687834200000|2023-06-27 02:50:00|2293.9|2290.9|2294.5|2291.5|2294.5|2291.7|2291.9|2289.6|221
1687834500000|2023-06-27 02:55:00|2294.4|2291.4|2296.1|2293.1|2296.4|2293.4|2293.9|2291.3|251
1687834800000|2023-06-27 03:00:00|2295.9|2292.9|2297.9|2294.9|2297.9|2295.1|2294.7|2292.3|172
1687835100000|2023-06-27 03:05:00|2298|2295|2298.7|2295.7|2300|2297.1|2297.2|2294.9|261
1687835400000|2023-06-27 03:10:00|2298.6|2295.6|2300|2297|2300|2297|2296.8|2293.8|299
1687835700000|2023-06-27 03:15:00|2299.4|2296.4|2298.9|2295.9|2300|2297|2297.6|2294.6|236
1687836000000|2023-06-27 03:20:00|2299|2296|2299.1|2296.1|2300.5|2297.5|2298.7|2295.7|204
1687836300000|2023-06-27 03:25:00|2299|2296|2299.4|2296.4|2300.2|2297.2|2298.3|2295.5|221
1687836600000|2023-06-27 03:30:00|2299.3|2296.3|2297.6|2294.6|2299.4|2296.6|2297.1|2294.5|169
1687836900000|2023-06-27 03:35:00|2297.5|2294.5|2297.4|2294.4|2298.6|2295.6|2296.7|2294.2|168
1687837200000|2023-06-27 03:40:00|2297.5|2294.5|2296.9|2294.9|2298.2|2295.2|2296.5|2293.8|106
1687837500000|2023-06-27 03:45:00|2297.2|2294.2|2295.9|2293.9|2297.6|2294.6|2295.6|2293.1|147
1687837800000|2023-06-27 03:50:00|2296.3|2293.3|2294.5|2292.5|2296.4|2293.9|2294.5|2292|109
1687838100000|2023-06-27 03:55:00|2294.6|2292.6|2295|2292|2295|2292.6|2293.8|2290.8|74
1687838400000|2023-06-27 04:00:00|2294.9|2291.9|2295|2292|2295.5|2292.5|2294|2291.3|108
1687838700000|2023-06-27 04:05:00|2295.1|2292.1|2296.6|2293.6|2297.2|2294.7|2294.9|2291.9|135
1687839000000|2023-06-27 04:10:00|2296.5|2293.5|2296.5|2293.5|2296.9|2294.2|2295.7|2292.7|92
1687839300000|2023-06-27 04:15:00|2296.4|2293.4|2296.5|2293.5|2296.8|2294.3|2295.8|2293.1|97
1687839600000|2023-06-27 04:20:00|2296.6|2293.6|2298|2295|2298.2|2295.5|2295.9|2293.2|134
1687839900000|2023-06-27 04:25:00|2297.9|2294.9|2297|2294|2298.2|2295.6|2296.6|2294|138
1687840200000|2023-06-27 04:30:00|2297.1|2294.1|2295|2293|2297.1|2294.2|2294.8|2292.4|107
1687840500000|2023-06-27 04:35:00|2295.1|2293.1|2296.8|2293.8|2297|2294.6|2295|2292.5|90
1687840800000|2023-06-27 04:40:00|2296.9|2293.9|2297|2294|2297.4|2294.8|2296.2|2293.5|114
1687841100000|2023-06-27 04:45:00|2296.9|2293.9|2297.5|2294.5|2297.6|2295|2295.9|2293.2|101
1687841400000|2023-06-27 04:50:00|2297.1|2295.1|2296.1|2293.1|2298.5|2295.5|2295.5|2292.9|121
1687841700000|2023-06-27 04:55:00|2296|2293|2297.5|2294.5|2298.1|2295.1|2295.6|2293|104
1687842000000|2023-06-27 05:00:00|2297.6|2294.6|2299.7|2296.7|2300.1|2297.1|2297.6|2294.6|177
1687842300000|2023-06-27 05:05:00|2299.6|2296.6|2300.2|2297.2|2301.4|2298.4|2298.9|2295.9|135
1687842600000|2023-06-27 05:10:00|2300|2297|2302.2|2299.2|2302.5|2299.5|2299.6|2296.6|182
1687842900000|2023-06-27 05:15:00|2302.1|2299.1|2303.1|2300.1|2303.5|2300.5|2301.3|2298.3|158
1687843200000|2023-06-27 05:20:00|2303|2300|2301.8|2298.8|2303.2|2300.6|2301.3|2298.3|161
1687843500000|2023-06-27 05:25:00|2301.7|2298.7|2301.8|2299.8|2302.4|2299.8|2301|2298|143
1687843800000|2023-06-27 05:30:00|2301.6|2299.6|2300.3|2297.3|2303.2|2300.2|2300.1|2297.1|267
1687844100000|2023-06-27 05:35:00|2300|2297|2300.1|2297.1|2301.5|2298.5|2299.8|2296.8|238
1687844400000|2023-06-27 05:40:00|2300|2297|2300.6|2297.6|2301.2|2298.2|2298.6|2296|265
1687844700000|2023-06-27 05:45:00|2300.4|2297.4|2299|2297|2301|2298.1|2298.7|2295.9|271
1687845000000|2023-06-27 05:50:00|2298.9|2296.9|2300.9|2297.9|2301.2|2298.2|2298.7|2296.2|221
1687845300000|2023-06-27 05:55:00|2300.8|2297.8|2300.1|2297.1|2301.6|2298.6|2299.2|2296.2|260
1687845600000|2023-06-27 06:00:00|2299.9|2296.9|2301.1|2298.1|2302.4|2299.4|2298.9|2295.9|325
1687845900000|2023-06-27 06:05:00|2301.2|2298.2|2301.8|2298.8|2303.1|2300.1|2300.6|2297.6|249
1687846200000|2023-06-27 06:10:00|2301.6|2298.6|2302.8|2299.8|2303.4|2300.4|2301.1|2298.1|203
1687846500000|2023-06-27 06:15:00|2302.9|2299.9|2302.1|2299.1|2303|2300|2300.8|2298.2|196
1687846800000|2023-06-27 06:20:00|2302.3|2300.3|2302.8|2299.8|2303.3|2300.3|2301.2|2298.2|287
1687847100000|2023-06-27 06:25:00|2302.7|2299.7|2302.8|2299.8|2303.5|2300.5|2301.5|2298.7|201
1687847400000|2023-06-27 06:30:00|2303|2300|2304.1|2301.1|2304.6|2301.6|2301.6|2298.6|314
1687847700000|2023-06-27 06:35:00|2303.9|2300.9|2301.8|2298.8|2305|2302|2301.4|2298.6|358
1687848000000|2023-06-27 06:40:00|2302.1|2299.1|2303|2300|2303.4|2300.6|2300.2|2297.9|239
1687848300000|2023-06-27 06:45:00|2302.9|2299.9|2300.8|2297.8|2302.9|2300.3|2299.5|2296.8|372
1687848600000|2023-06-27 06:50:00|2300.9|2297.9|2299.3|2296.3|2300.9|2298|2298.7|2296.2|262
1687848900000|2023-06-27 06:55:00|2299.2|2296.2|2300.1|2298.1|2301.9|2299.4|2298.5|2296.2|374
1687849200000|2023-06-27 07:00:00|2300|2298|2300.9|2298.9|2302|2299.5|2298.1|2296|426
1687849500000|2023-06-27 07:05:00|2301|2299|2302.8|2299.8|2302.9|2300.6|2299.1|2296.9|424
1687849800000|2023-06-27 07:10:00|2302.4|2300.4|2304.9|2302.9|2305.5|2303.1|2302.2|2299.6|283
1687850100000|2023-06-27 07:15:00|2305.2|2302.2|2304.3|2302.3|2305.7|2303.1|2304|2301.9|277
1687850400000|2023-06-27 07:20:00|2304.9|2301.9|2305|2303|2306|2303.6|2304.2|2301.8|319
1687850700000|2023-06-27 07:25:00|2304.9|2302.9|2303.2|2301.2|2305.5|2303.1|2302.6|2300.1|307
1687851000000|2023-06-27 07:30:00|2303.1|2301.1|2297.3|2294.3|2303.6|2301.1|2296.6|2293.9|323
1687851300000|2023-06-27 07:35:00|2297|2294|2295.5|2293.5|2297.7|2295.2|2295.4|2292.8|311
1687851600000|2023-06-27 07:40:00|2295.4|2293.4|2297|2295|2298.1|2295.6|2295.4|2292.9|348
1687851900000|2023-06-27 07:45:00|2297.1|2295.1|2300.2|2297.2|2300.3|2297.5|2296.2|2293.7|428
1687852200000|2023-06-27 07:50:00|2300.1|2297.1|2300.5|2298.5|2301.3|2298.8|2297.7|2295.6|300
1687852500000|2023-06-27 07:55:00|2300.6|2298.6|2299.1|2297.1|2300.7|2298.7|2297.6|2295.1|234
1687852800000|2023-06-27 08:00:00|2298.8|2296.8|2298.7|2295.7|2300.5|2298.2|2297.1|2294.7|356
1687853100000|2023-06-27 08:05:00|2298.6|2295.6|2296.6|2294.6|2298.6|2296.1|2296|2293.5|355
1687853400000|2023-06-27 08:10:00|2296.7|2294.7|2295.2|2293.2|2298.1|2295.8|2295.2|2292.6|349
1687853700000|2023-06-27 08:15:00|2295.3|2293.3|2294|2291|2297.7|2295.7|2293.4|2290.6|328
1687854000000|2023-06-27 08:20:00|2293.9|2290.9|2290.5|2288.5|2294|2291|2289.5|2286.9|331
1687854300000|2023-06-27 08:25:00|2291.1|2288.1|2290.6|2287.6|2291.7|2289.2|2290|2287.4|329
1687854600000|2023-06-27 08:30:00|2290.5|2287.5|2289.7|2287.7|2291.6|2289.3|2288.5|2286.1|312
1687854900000|2023-06-27 08:35:00|2289.6|2287.6|2288.7|2285.7|2289.9|2287.6|2286.6|2284.2|394
1687855200000|2023-06-27 08:40:00|2288.5|2285.5|2288.1|2286.1|2289.6|2287.2|2287.5|2285.2|299
1687855500000|2023-06-27 08:45:00|2288.2|2286.2|2289.3|2287.3|2289.3|2287.3|2287.3|2285.3|219
1687855800000|2023-06-27 08:50:00|2289.2|2287.2|2290.8|2287.8|2291.2|2288.7|2289.1|2286.7|382
1687856100000|2023-06-27 08:55:00|2290.7|2287.7|2291.2|2288.2|2291.6|2289.1|2289.6|2287.2|307
1687856400000|2023-06-27 09:00:00|2291.3|2288.3|2291.1|2289.1|2293|2290.4|2290.1|2287.6|311
1687856700000|2023-06-27 09:05:00|2291.2|2289.2|2293.5|2291.5|2294.7|2292.1|2291.2|2288.2|307
1687857000000|2023-06-27 09:10:00|2293.8|2290.8|2293.7|2290.7|2294.9|2292.4|2292.7|2290.2|275
1687857300000|2023-06-27 09:15:00|2293.9|2290.9|2293.8|2291.8|2294.3|2291.8|2292.3|2289.9|268
1687857600000|2023-06-27 09:20:00|2293.7|2291.7|2294.3|2292.3|2295.6|2293.4|2293.7|2291.1|202
1687857900000|2023-06-27 09:25:00|2294.4|2292.4|2291.9|2288.9|2294.4|2292.4|2291.6|2288.8|197
1687858200000|2023-06-27 09:30:00|2292.1|2289.1|2292.3|2289.3|2292.6|2289.7|2290.6|2287.6|243
1687858500000|2023-06-27 09:35:00|2292.2|2289.2|2293|2290|2293.1|2290.4|2291.3|2288.3|271
1687858800000|2023-06-27 09:40:00|2292.9|2289.9|2293.4|2291.4|2293.8|2291.4|2292|2289.3|257
1687859100000|2023-06-27 09:45:00|2293.5|2291.5|2293.7|2291.7|2294.2|2292|2292.7|2290.3|255
1687859400000|2023-06-27 09:50:00|2294.1|2292.1|2293.5|2291.5|2294.9|2292.4|2293.2|2290.9|232
1687859700000|2023-06-27 09:55:00|2293.6|2291.6|2293|2291|2294.2|2292.1|2292.6|2290.4|214
1687860000000|2023-06-27 10:00:00|2292.9|2290.9|2293.6|2291.6|2294.3|2292|2292.7|2290.7|214
1687860300000|2023-06-27 10:05:00|2293.5|2291.5|2291.7|2289.7|2294|2292|2291.5|2289.1|261
1687860600000|2023-06-27 10:10:00|2291.8|2289.8|2290.6|2288.6|2292.2|2290.2|2290.2|2288.2|217
1687860900000|2023-06-27 10:15:00|2290.7|2288.7|2289.6|2287.6|2291.5|2289.5|2289.2|2287.2|241
1687861200000|2023-06-27 10:20:00|2289.5|2287.5|2290.2|2288.2|2291.1|2288.9|2289.1|2286.9|276
1687861500000|2023-06-27 10:25:00|2290.3|2288.3|2291.8|2289.8|2292.3|2290.1|2290.1|2288.1|229
1687861800000|2023-06-27 10:30:00|2291.9|2289.9|2291.7|2289.7|2292.3|2290.3|2291.4|2289.1|159
1687862100000|2023-06-27 10:35:00|2291.6|2289.6|2294|2292|2294.1|2292.1|2291.6|2289.6|174
1687862400000|2023-06-27 10:40:00|2293.9|2291.9|2292.2|2290.2|2293.9|2291.9|2291.5|2289.5|276
1687862700000|2023-06-27 10:45:00|2292.3|2290.3|2292.7|2290.7|2293.5|2291.5|2292.3|2290.3|215
1687863000000|2023-06-27 10:50:00|2292.8|2290.8|2294.2|2292.2|2295.2|2292.8|2292.2|2290.2|263
1687863300000|2023-06-27 10:55:00|2294.1|2292.1|2291.6|2289.6|2295.7|2293.2|2291.2|2288.9|277
1687863600000|2023-06-27 11:00:00|2291.7|2289.7|2288.7|2286.7|2292|2289.7|2285.2|2283.2|436
1687863900000|2023-06-27 11:05:00|2288.6|2286.6|2291.1|2288.1|2292|2289.8|2288.6|2286.2|262
1687864200000|2023-06-27 11:10:00|2290.9|2287.9|2291.1|2288.1|2291.5|2289|2289.7|2287.3|179
1687864500000|2023-06-27 11:15:00|2291|2288|2290.6|2288.6|2291.4|2289.4|2289.3|2287.3|296
1687864800000|2023-06-27 11:20:00|2290.5|2288.5|2290.2|2288.2|2290.7|2288.7|2289.1|2287.1|290
1687865100000|2023-06-27 11:25:00|2290.1|2288.1|2288.3|2286.3|2290.3|2288.3|2287.8|2285.8|325
1687865400000|2023-06-27 11:30:00|2288.4|2286.4|2287.3|2285.3|2288.9|2286.9|2286.1|2283.8|319
1687865700000|2023-06-27 11:35:00|2287.2|2285.2|2287.5|2285.5|2288.1|2286.1|2286.3|2283.9|300
1687866000000|2023-06-27 11:40:00|2287.6|2285.6|2287.6|2285.6|2288.8|2286.8|2287.1|2285.1|302
1687866300000|2023-06-27 11:45:00|2287.7|2285.7|2288.1|2286.1|2289.2|2286.8|2287|2285|249
1687866600000|2023-06-27 11:50:00|2287.8|2285.8|2287.7|2285.7|2288.4|2286.3|2286.2|2284.2|337
1687866900000|2023-06-27 11:55:00|2287.6|2285.6|2289.4|2287.4|2290.2|2287.8|2287.5|2285.5|371
1687867200000|2023-06-27 12:00:00|2289.3|2287.3|2288.1|2285.1|2290.7|2288.4|2287.2|2284.8|554
1687867500000|2023-06-27 12:05:00|2287.9|2284.9|2289.5|2286.5|2291.5|2288.9|2287.2|2284.9|452
1687867800000|2023-06-27 12:10:00|2289.6|2286.6|2291.1|2288.1|2292.2|2289.3|2288.6|2286.2|514
1687868100000|2023-06-27 12:15:00|2291.3|2288.3|2290.9|2288.9|2292.3|2290.3|2290.1|2287.9|431
1687868400000|2023-06-27 12:20:00|2291.1|2289.1|2290.5|2288.5|2292.1|2289.5|2288.7|2286.7|590
1687868700000|2023-06-27 12:25:00|2290.4|2288.4|2294.8|2291.8|2296|2293.3|2289.9|2287.6|555
1687869000000|2023-06-27 12:30:00|2294.4|2291.4|2291.6|2289.6|2294.4|2291.9|2289.1|2286.1|809
1687869300000|2023-06-27 12:35:00|2291.7|2289.7|2296.3|2294.3|2299.7|2297.1|2290.4|2287.6|759
1687869600000|2023-06-27 12:40:00|2296.4|2294.4|2294.4|2292.4|2296.9|2294.5|2293.6|2291.3|609
1687869900000|2023-06-27 12:45:00|2294.5|2292.5|2292.3|2290.3|2297.3|2294.8|2292.1|2290.1|506
1687870200000|2023-06-27 12:50:00|2292.2|2290.2|2293.6|2291.6|2294.1|2291.8|2290|2287.6|518
1687870500000|2023-06-27 12:55:00|2293.5|2291.5|2297.9|2294.9|2298.2|2295.5|2293.5|2291.2|563
1687870800000|2023-06-27 13:00:00|2298.1|2295.1|2300.9|2298.9|2301.2|2299.2|2297.4|2295|757
1687871100000|2023-06-27 13:05:00|2300.6|2298.6|2303.9|2301.9|2303.9|2301.9|2299.6|2297.6|621
1687871400000|2023-06-27 13:10:00|2303.8|2301.8|2306.2|2304.2|2306.6|2304.6|2301.7|2299.2|600
1687871700000|2023-06-27 13:15:00|2306.1|2304.1|2308.5|2306.5|2310.5|2308.5|2305.1|2303.1|570
1687872000000|2023-06-27 13:20:00|2308.6|2306.6|2305.7|2303.7|2308.6|2306.6|2303.9|2301.9|619
1687872300000|2023-06-27 13:25:00|2305.6|2303.6|2308.2|2306.2|2308.4|2306.4|2305.6|2303.6|536
1687872600000|2023-06-27 13:30:00|2308.4|2306.4|2307|2305|2311|2309|2306.4|2304.4|890
1687872900000|2023-06-27 13:35:00|2307.1|2305.1|2302.5|2300.5|2308.9|2306.9|2299.7|2297.7|911
1687873200000|2023-06-27 13:40:00|2302.6|2300.6|2304.2|2302.2|2306.3|2304.3|2302.2|2300.2|734
1687873500000|2023-06-27 13:45:00|2304.9|2302.9|2297|2295|2305.7|2303.7|2294.6|2292.6|760
1687873800000|2023-06-27 13:50:00|2296.9|2294.9|2293.4|2291.4|2299.7|2297.7|2293.2|2291.2|646
1687874100000|2023-06-27 13:55:00|2293.1|2291.1|2295|2292|2296.6|2293.6|2291.5|2289.4|660
1687874400000|2023-06-27 14:00:00|2295.1|2292.1|2283.7|2280.7|2295.9|2292.9|2283.6|2280.6|1095
1687874700000|2023-06-27 14:05:00|2284.1|2281.1|2285.6|2283.6|2288.8|2286.3|2280.1|2277.6|943
1687875000000|2023-06-27 14:10:00|2285.4|2283.4|2280|2278|2286.1|2284.1|2279.8|2277.7|788
1687875300000|2023-06-27 14:15:00|2280.3|2277.3|2283.4|2280.4|2283.4|2280.8|2277.4|2274.4|808
1687875600000|2023-06-27 14:20:00|2283.7|2280.7|2289.2|2286.2|2289.6|2286.9|2282.8|2280.2|761
1687875900000|2023-06-27 14:25:00|2289.6|2286.6|2293.5|2291.5|2293.5|2291.5|2288|2285.1|617
1687876200000|2023-06-27 14:30:00|2293.6|2291.6|2294.2|2291.2|2296.8|2294.8|2292.5|2289.7|664
1687876500000|2023-06-27 14:35:00|2294.3|2291.3|2294.5|2292.5|2295.3|2293|2291.2|2288.8|793
1687876800000|2023-06-27 14:40:00|2294.3|2292.3|2293.8|2290.8|2294.8|2292.5|2291.6|2289.4|713
1687877100000|2023-06-27 14:45:00|2293.9|2290.9|2296.9|2294.9|2297.2|2294.9|2291.9|2289.7|582
1687877400000|2023-06-27 14:50:00|2296.7|2294.7|2298.7|2296.7|2299.4|2297|2295.9|2293.9|689
1687877700000|2023-06-27 14:55:00|2299.1|2296.1|2295.5|2293.5|2299.5|2297.1|2295.4|2293.4|543
1687878000000|2023-06-27 15:00:00|2295.7|2293.7|2293.1|2291.1|2297.1|2294.2|2293|2291|446
1687878300000|2023-06-27 15:05:00|2293.2|2291.2|2291.9|2289.9|2294.9|2292.6|2291.1|2289.1|482
1687878600000|2023-06-27 15:10:00|2292|2290|2290.6|2288.6|2293.7|2291.5|2290.1|2288.1|384
1687878900000|2023-06-27 15:15:00|2290.5|2288.5|2290.6|2288.6|2292.2|2289.8|2289.3|2286.7|350
1687879200000|2023-06-27 15:20:00|2290.5|2288.5|2291.7|2289.7|2292.6|2290.3|2289.1|2286.9|385
1687879500000|2023-06-27 15:25:00|2291.8|2289.8|2292.2|2290.2|2292.4|2290.4|2290|2288|309
1687879800000|2023-06-27 15:30:00|2292.1|2290.1|2290.1|2288.1|2292.4|2290.2|2290|2287.7|362
1687880100000|2023-06-27 15:35:00|2290.3|2288.3|2292.8|2290.8|2293.1|2291.1|2289.8|2287.8|293
1687880400000|2023-06-27 15:40:00|2292.9|2290.9|2291.4|2289.4|2293.4|2291.4|2291|2288.8|265
1687880700000|2023-06-27 15:45:00|2291.3|2289.3|2290.8|2288.8|2292|2289.8|2289.3|2287.3|319
1687881000000|2023-06-27 15:50:00|2290.7|2288.7|2288.4|2286.4|2291.1|2289.1|2288.1|2286.1|241
1687881300000|2023-06-27 15:55:00|2288.2|2286.2|2289.8|2287.8|2290.4|2288.4|2287.9|2285.9|274
1687881600000|2023-06-27 16:00:00|2289.7|2287.7|2290.5|2288.5|2291.8|2289.8|2289.3|2287.3|279
1687881900000|2023-06-27 16:05:00|2290.4|2288.4|2289.5|2287.5|2291.3|2289.3|2288.8|2286.8|323
1687882200000|2023-06-27 16:10:00|2289.4|2287.4|2290.6|2288.6|2291.1|2289|2288.6|2286.6|367
1687882500000|2023-06-27 16:15:00|2290.9|2288.9|2289.8|2287.8|2291.8|2289.8|2289.2|2286.9|359
1687882800000|2023-06-27 16:20:00|2289.7|2287.7|2289.7|2287.7|2290.2|2288.2|2288.2|2286|287
1687883100000|2023-06-27 16:25:00|2289.8|2287.8|2291.3|2289.3|2291.8|2289.8|2289.5|2287.1|256
1687883400000|2023-06-27 16:30:00|2291.4|2289.4|2290.4|2288.4|2292.1|2289.9|2290.4|2288.4|229
1687883700000|2023-06-27 16:35:00|2290.5|2288.5|2289.2|2287.2|2290.5|2288.5|2288.3|2286.2|230
1687884000000|2023-06-27 16:40:00|2289.3|2287.3|2289.3|2287.3|2290.2|2287.9|2289|2286.7|206
1687884300000|2023-06-27 16:45:00|2289.5|2287.5|2289.7|2287.7|2290.6|2288.1|2288.7|2286.7|184
1687884600000|2023-06-27 16:50:00|2289.8|2287.8|2289.7|2287.7|2290.9|2288.9|2289.7|2287.7|153
1687884900000|2023-06-27 16:55:00|2289.8|2287.8|2289.4|2287.4|2290.6|2288.3|2288.4|2286.3|212
1687885200000|2023-06-27 17:00:00|2289.5|2287.5|2290.2|2288.2|2290.8|2288.6|2288.8|2286.5|235
1687885500000|2023-06-27 17:05:00|2290.3|2288.3|2289.5|2287.5|2291.1|2288.6|2288.8|2286.8|240
1687885800000|2023-06-27 17:10:00|2289.3|2287.3|2289.6|2286.6|2289.9|2287.9|2288.4|2286.1|239
1687886100000|2023-06-27 17:15:00|2289.7|2286.7|2289.9|2287.9|2290.5|2288|2288.9|2286.6|183
1687886400000|2023-06-27 17:20:00|2289.8|2287.8|2291.9|2289.9|2292.7|2290.6|2289.8|2287.8|262
1687886700000|2023-06-27 17:25:00|2291.8|2289.8|2288.4|2286.4|2292.4|2289.8|2287.8|2285.6|271
1687887000000|2023-06-27 17:30:00|2288.5|2286.5|2288.7|2286.7|2289.5|2287.1|2287.3|2285|210
1687887300000|2023-06-27 17:35:00|2288.8|2286.8|2286.5|2283.5|2289.7|2287.4|2286.2|2283.2|225
1687887600000|2023-06-27 17:40:00|2286.6|2283.6|2283.9|2281.9|2286.9|2284.3|2283.8|2281.3|211
1687887900000|2023-06-27 17:45:00|2283.8|2281.8|2283|2281|2285.4|2283|2282.9|2280.9|225
1687888200000|2023-06-27 17:50:00|2282.9|2280.9|2283|2281|2284|2281.8|2282.9|2280.5|252
1687888500000|2023-06-27 17:55:00|2282.6|2280.6|2282.2|2280.2|2283|2280.6|2281.6|2279.3|275
1687888800000|2023-06-27 18:00:00|2282.4|2280.4|2281.1|2279.1|2283|2280.8|2280.7|2278.7|230
1687889100000|2023-06-27 18:05:00|2281|2279|2282.5|2280.5|2283.4|2280.8|2280.5|2278.5|271
1687889400000|2023-06-27 18:10:00|2282.2|2280.2|2282|2280|2283.2|2281|2281.8|2279.7|195
1687889700000|2023-06-27 18:15:00|2281.9|2279.9|2282.6|2280.6|2282.9|2280.8|2281.4|2279.4|179
1687890000000|2023-06-27 18:20:00|2282.5|2280.5|2285|2283|2285.3|2283.3|2282.5|2280.4|271
1687890300000|2023-06-27 18:25:00|2285.1|2283.1|2284.5|2282.5|2285.2|2283.1|2284|2281.8|214
1687890600000|2023-06-27 18:30:00|2284.6|2282.6|2285.4|2283.4|2286|2283.9|2284.6|2282.3|200
1687890900000|2023-06-27 18:35:00|2285.3|2283.3|2283.7|2281.7|2285.3|2283.3|2282.7|2279.8|277
1687891200000|2023-06-27 18:40:00|2283.6|2281.6|2285.4|2282.4|2285.4|2282.7|2283.2|2281|146
1687891500000|2023-06-27 18:45:00|2285.1|2282.1|2284.9|2282.9|2285.5|2283.3|2284.4|2281.9|195
1687891800000|2023-06-27 18:50:00|2285.1|2283.1|2285.1|2283.1|2285.9|2283.9|2284.8|2282.8|118
1687892100000|2023-06-27 18:55:00|2285|2283|2286.2|2284.2|2286.4|2284.4|2284.8|2282.8|169
1687892400000|2023-06-27 19:00:00|2286.4|2284.4|2286.9|2284.9|2287.9|2285.9|2286.3|2283.9|184
1687892700000|2023-06-27 19:05:00|2286.8|2284.8|2286.1|2284.1|2287.7|2285.2|2285.7|2283.2|196
1687893000000|2023-06-27 19:10:00|2286.2|2284.2|2287.2|2285.2|2287.5|2285.5|2285.8|2283.5|203
1687893300000|2023-06-27 19:15:00|2287.3|2285.3|2288|2286|2288.2|2286.1|2286.8|2284.5|162
1687893600000|2023-06-27 19:20:00|2288.1|2286.1|2288.4|2286.4|2288.8|2286.7|2287.5|2285.3|204
1687893900000|2023-06-27 19:25:00|2288.2|2286.2|2289.8|2287.8|2290|2288|2287.8|2285.4|192
1687894200000|2023-06-27 19:30:00|2289.9|2287.9|2289.3|2287.3|2290.2|2288.2|2289.3|2287.2|100
1687894500000|2023-06-27 19:35:00|2289.5|2287.5|2289.9|2287.9|2290.5|2288.5|2289.2|2287.2|116
1687894800000|2023-06-27 19:40:00|2289.8|2287.8|2289.5|2287.5|2290.8|2288.8|2289.1|2286.9|163
1687895100000|2023-06-27 19:45:00|2289.4|2287.4|2289.5|2287.5|2290.3|2288.1|2289.3|2286.8|105
1687895400000|2023-06-27 19:50:00|2289.3|2287.3|2289|2286|2289.4|2287.4|2288.2|2286|122
1687895700000|2023-06-27 19:55:00|2288.5|2286.5|2288.8|2285.8|2289.1|2286.8|2287.6|2285.6|156
1687896000000|2023-06-27 20:00:00|2288.5|2285.5|2286.8|2284.8|2288.5|2286|2286.6|2284.6|102
1687896300000|2023-06-27 20:05:00|2286.9|2284.9|2287.2|2285.2|2288.1|2285.6|2286.9|2284.8|70
1687896600000|2023-06-27 20:10:00|2287.1|2285.1|2287|2285|2287.6|2285.2|2286.4|2284.3|85
1687896900000|2023-06-27 20:15:00|2287.1|2285.1|2288.5|2286.5|2288.9|2286.6|2287.1|2285.1|66
1687897200000|2023-06-27 20:20:00|2288.4|2286.4|2288|2286|2289|2286.5|2287.7|2285.7|77
1687897500000|2023-06-27 20:25:00|2287.9|2285.9|2288.2|2286.2|2288.8|2286.2|2287.8|2285.4|64
1687897800000|2023-06-27 20:30:00|2288.7|2285.7|2287.9|2284.9|2288.9|2286.2|2287.6|2284.9|73
1687898100000|2023-06-27 20:35:00|2288|2285|2288.1|2285.1|2288.2|2285.7|2287|2284.6|68
1687898400000|2023-06-27 20:40:00|2288|2285|2288|2285|2288.2|2285.4|2287.4|2284.8|54
1687898700000|2023-06-27 20:45:00|2288.1|2285.1|2286.9|2283.9|2288.1|2285.3|2286.1|2283.1|105
1687899000000|2023-06-27 20:50:00|2287|2284|2286.3|2283.3|2287.1|2284.5|2285.8|2283.1|101
1687899300000|2023-06-27 20:55:00|2286.2|2283.2|2287.6|2284.6|2288|2285|2286.2|2283.2|87
1687903200000|2023-06-27 22:00:00|2290.7|2283.8|2287.6|2284.6|2292|2285.5|2286.5|2280.5|161
1687903500000|2023-06-27 22:05:00|2287.7|2284.7|2286.3|2283.3|2287.7|2284.7|2285.7|2282.7|60
1687903800000|2023-06-27 22:10:00|2286.2|2283.2|2286.7|2283.7|2287.1|2284.1|2285.9|2282.9|80
1687904100000|2023-06-27 22:15:00|2286.6|2283.6|2286.5|2283.5|2286.8|2283.8|2286.1|2283.1|43
1687904400000|2023-06-27 22:20:00|2286.3|2283.3|2286.9|2283.9|2287.5|2284.7|2285.9|2283.2|71
1687904700000|2023-06-27 22:25:00|2287.1|2284.1|2287.2|2284.2|2287.6|2284.6|2286.9|2283.9|57
1687905000000|2023-06-27 22:30:00|2286.9|2283.9|2287.2|2284.2|2287.5|2284.5|2286.7|2283.7|77
1687905300000|2023-06-27 22:35:00|2287|2284|2286.6|2283.6|2287.4|2284.6|2286|2283.5|42
1687905600000|2023-06-27 22:40:00|2286.7|2283.7|2286.3|2283.3|2286.8|2283.8|2286|2283|68
1687905900000|2023-06-27 22:45:00|2286.2|2283.2|2286|2283|2286.6|2284.4|2285.6|2282.7|65
1687906200000|2023-06-27 22:50:00|2285.2|2283.2|2286.2|2283.2|2286.7|2283.7|2285.2|2282.5|64
1687906500000|2023-06-27 22:55:00|2286.3|2283.3|2286.3|2283.3|2286.6|2283.6|2286|2283|61
1687906800000|2023-06-27 23:00:00|2286.4|2283.4|2285.9|2282.9|2286.5|2283.5|2285.5|2282.5|67
1687907100000|2023-06-27 23:05:00|2285.7|2282.7|2285.8|2282.8|2286.6|2283.6|2285.5|2282.5|62
1687907400000|2023-06-27 23:10:00|2285.7|2282.7|2285.7|2282.7|2286|2283|2285.4|2282.4|53
1687907700000|2023-06-27 23:15:00|2285.9|2282.9|2286|2283|2286.2|2283.5|2285.3|2282.6|53
1687908000000|2023-06-27 23:20:00|2285.9|2282.9|2285.2|2282.2|2285.9|2283.1|2284.8|2282.2|50
1687908300000|2023-06-27 23:25:00|2284.9|2282.9|2285|2283|2286|2283.4|2284.7|2282.2|66
1687908600000|2023-06-27 23:30:00|2284.9|2282.9|2285.6|2282.6|2285.7|2283|2284.7|2282.2|43
1687908900000|2023-06-27 23:35:00|2285.5|2282.5|2285.8|2282.8|2285.8|2283.3|2285.2|2282.5|41
1687909200000|2023-06-27 23:40:00|2285.7|2282.7|2286.1|2283.1|2286.1|2283.1|2285.3|2282.3|78
1687909500000|2023-06-27 23:45:00|2286|2283|2286.2|2283.2|2286.6|2283.6|2286|2283|46
1687909800000|2023-06-27 23:50:00|2286|2283|2287.2|2284.2|2287.4|2284.4|2285.2|2282.6|58
1687910100000|2023-06-27 23:55:00|2287.3|2284.3|2287.8|2284.8|2288|2285|2287.1|2284.1|64
1687910400000|2023-06-28 00:00:00|2287.9|2284.9|2288.4|2285.4|2289.1|2286.1|2287.3|2284.3|167
1687910700000|2023-06-28 00:05:00|2288.3|2285.3|2291.2|2288.2|2291.3|2288.3|2288.3|2285.3|138
1687911000000|2023-06-28 00:10:00|2291.3|2288.3|2291.4|2288.4|2291.8|2288.8|2290.3|2287.3|133
1687911300000|2023-06-28 00:15:00|2291.5|2288.5|2290.3|2287.3|2291.5|2288.5|2290.1|2287.1|149
1687911600000|2023-06-28 00:20:00|2290.4|2287.4|2291.5|2288.5|2292.5|2289.5|2289.9|2287.1|147
1687911900000|2023-06-28 00:25:00|2291.4|2288.4|2290.4|2288.4|2292|2289|2290.3|2287.8|103
1687912200000|2023-06-28 00:30:00|2290.8|2288.8|2291|2288|2291.3|2288.8|2289.8|2287.1|95
1687912500000|2023-06-28 00:35:00|2290.9|2287.9|2290.3|2287.3|2291.2|2288.2|2289.6|2287|112
1687912800000|2023-06-28 00:40:00|2290.2|2287.2|2290.5|2287.5|2291|2288.2|2289.9|2286.9|114
1687913100000|2023-06-28 00:45:00|2290.1|2287.1|2290.3|2287.3|2290.8|2287.8|2289.4|2286.4|143
1687913400000|2023-06-28 00:50:00|2290.2|2287.2|2289.1|2286.1|2290.4|2287.4|2288.8|2285.8|157
1687913700000|2023-06-28 00:55:00|2289.2|2286.2|2290.6|2287.6|2291.3|2288.3|2289|2286|124
1687914000000|2023-06-28 01:00:00|2291.4|2288.4|2292.4|2289.4|2292.8|2289.8|2290.7|2287.7|175
1687914300000|2023-06-28 01:05:00|2292.5|2289.5|2292.6|2289.6|2293|2290|2291.5|2288.5|195
1687914600000|2023-06-28 01:10:00|2292.5|2289.5|2292.7|2289.7|2293.4|2290.4|2291.8|2288.8|182
1687914900000|2023-06-28 01:15:00|2292.5|2289.5|2289.4|2286.4|2292.5|2289.5|2287.9|2284.9|375
1687915200000|2023-06-28 01:20:00|2289.5|2286.5|2289.2|2286.2|2291|2288|2288.4|2285.4|237
1687915500000|2023-06-28 01:25:00|2289.1|2286.1|2288.3|2285.3|2290.8|2287.9|2287.8|2284.8|195
1687915800000|2023-06-28 01:30:00|2288.5|2285.5|2289.4|2286.4|2290.1|2287.1|2285.8|2282.8|452
1687916100000|2023-06-28 01:35:00|2289.3|2286.3|2292.5|2289.5|2292.9|2289.9|2288.9|2285.9|356
1687916400000|2023-06-28 01:40:00|2292.6|2289.6|2291.8|2288.8|2294.6|2292.1|2291.7|2288.7|303
1687916700000|2023-06-28 01:45:00|2292|2289|2291.1|2288.1|2292.5|2289.5|2290.6|2287.6|202
1687917000000|2023-06-28 01:50:00|2291|2288|2290.7|2287.7|2291.5|2288.5|2289.7|2286.7|184
1687917300000|2023-06-28 01:55:00|2290.8|2287.8|2290.6|2287.6|2291.8|2288.8|2289.8|2286.8|216
1687917600000|2023-06-28 02:00:00|2290.7|2287.7|2290.3|2287.3|2291.3|2288.3|2289.6|2286.6|189
1687917900000|2023-06-28 02:05:00|2290.4|2287.4|2289.2|2286.2|2290.4|2287.4|2289.1|2286.1|198
1687918200000|2023-06-28 02:10:00|2289.1|2286.1|2289.7|2286.7|2289.8|2286.8|2288.1|2285.1|174
1687918500000|2023-06-28 02:15:00|2289.8|2286.8|2291.1|2288.1|2291.8|2288.8|2289.3|2286.3|134
1687918800000|2023-06-28 02:20:00|2291|2288|2287.9|2284.9|2291.4|2288.6|2287.9|2284.9|133
1687919100000|2023-06-28 02:25:00|2288|2285|2289|2286|2289.4|2286.4|2287.6|2284.6|204
1687919400000|2023-06-28 02:30:00|2289.1|2286.1|2290.1|2287.1|2290.1|2287.1|2288|2285|157
1687919700000|2023-06-28 02:35:00|2289.9|2286.9|2289.7|2286.7|2290.3|2287.3|2289|2286|166
1687920000000|2023-06-28 02:40:00|2289.8|2286.8|2290.5|2287.5|2290.9|2287.9|2289.5|2286.5|127
1687920300000|2023-06-28 02:45:00|2290.7|2287.7|2292.1|2289.1|2292.6|2289.6|2290.5|2287.5|165
1687920600000|2023-06-28 02:50:00|2292|2289|2291.5|2288.5|2292.2|2289.2|2290.8|2287.8|99
1687920900000|2023-06-28 02:55:00|2291.6|2288.6|2289.7|2286.7|2291.6|2288.6|2289.3|2286.3|133
1687921200000|2023-06-28 03:00:00|2289.6|2286.6|2289.7|2286.7|2290.2|2287.2|2289.1|2286.1|120
1687921500000|2023-06-28 03:05:00|2289.6|2286.6|2289.9|2286.9|2290.9|2287.9|2289.6|2286.6|103
1687921800000|2023-06-28 03:10:00|2290|2287|2290.4|2287.4|2291|2288|2290|2287|106
1687922100000|2023-06-28 03:15:00|2290.5|2287.5|2291.6|2288.6|2292.3|2289.3|2290.1|2287.1|130
1687922400000|2023-06-28 03:20:00|2291.5|2288.5|2291.3|2288.3|2291.9|2288.9|2290.5|2287.5|97
1687922700000|2023-06-28 03:25:00|2291.4|2288.4|2290.9|2287.9|2291.6|2288.6|2290.7|2287.7|92
1687923000000|2023-06-28 03:30:00|2290.8|2287.8|2291.1|2288.1|2292|2289|2290.8|2287.8|144
1687923300000|2023-06-28 03:35:00|2291.2|2288.2|2290.9|2287.9|2291.4|2288.4|2290.6|2287.6|82
1687923600000|2023-06-28 03:40:00|2291|2288|2290.9|2287.9|2291.2|2288.2|2290.5|2287.5|91
1687923900000|2023-06-28 03:45:00|2291|2288|2291.4|2288.4|2291.5|2288.5|2290.4|2287.8|75
1687924200000|2023-06-28 03:50:00|2291.3|2288.3|2291.9|2288.9|2292.1|2289.1|2291.2|2288.2|69
1687924500000|2023-06-28 03:55:00|2292|2289|2291.7|2288.7|2292.1|2289.1|2291.4|2288.4|56
1687924800000|2023-06-28 04:00:00|2291.6|2288.6|2291.2|2288.2|2291.8|2288.8|2290.9|2287.9|76
1687925100000|2023-06-28 04:05:00|2291.1|2288.1|2291.4|2288.4|2291.7|2288.7|2291|2288|80
1687925400000|2023-06-28 04:10:00|2291.5|2288.5|2293.4|2290.4|2293.6|2290.6|2291.5|2288.5|69
1687925700000|2023-06-28 04:15:00|2293.3|2290.3|2293|2290|2293.6|2290.6|2292.8|2289.8|78
1687926000000|2023-06-28 04:20:00|2293.1|2290.1|2293.9|2290.9|2294.1|2291.1|2292.9|2289.9|67
1687926300000|2023-06-28 04:25:00|2294|2291|2293.9|2290.9|2294.2|2291.5|2293.4|2290.4|97
1687926600000|2023-06-28 04:30:00|2294|2291|2293.4|2290.4|2294.3|2291.3|2293.4|2290.4|81
1687926900000|2023-06-28 04:35:00|2293.3|2290.3|2293.5|2290.5|2293.8|2290.8|2292.7|2289.7|92
1687927200000|2023-06-28 04:40:00|2293.4|2290.4|2293.2|2290.2|2293.6|2290.6|2292.4|2289.9|71
1687927500000|2023-06-28 04:45:00|2293.1|2290.1|2292.9|2289.9|2293.6|2290.6|2292.3|2289.8|90
1687927800000|2023-06-28 04:50:00|2293|2290|2293.3|2290.3|2293.5|2290.8|2292.6|2289.9|70
1687928100000|2023-06-28 04:55:00|2293.4|2290.4|2293.6|2290.6|2294.2|2291.2|2293.3|2290.3|85
1687928400000|2023-06-28 05:00:00|2293.5|2290.5|2293|2290|2293.5|2290.5|2292.1|2289.7|77
1687928700000|2023-06-28 05:05:00|2292.9|2289.9|2293.1|2290.1|2293.4|2290.4|2292.9|2289.9|67
1687929000000|2023-06-28 05:10:00|2293.2|2290.2|2294|2291|2294.3|2291.6|2293.2|2290.2|82
1687929300000|2023-06-28 05:15:00|2294.1|2291.1|2292.8|2289.8|2294.2|2291.2|2292.6|2289.6|72
1687929600000|2023-06-28 05:20:00|2292.7|2289.7|2294.2|2291.2|2294.5|2291.7|2292.5|2289.5|105
1687929900000|2023-06-28 05:25:00|2294.1|2291.1|2294.1|2291.1|2294.3|2291.6|2293.2|2290.5|81
1687930200000|2023-06-28 05:30:00|2293.9|2290.9|2293.8|2290.8|2294.2|2291.2|2292|2289|151
1687930500000|2023-06-28 05:35:00|2293.9|2290.9|2295.2|2292.2|2295.8|2292.8|2293.6|2290.6|126
1687930800000|2023-06-28 05:40:00|2295.4|2292.4|2294.7|2291.7|2296.9|2293.9|2294.6|2291.6|137
1687931100000|2023-06-28 05:45:00|2294.6|2291.6|2292.8|2289.8|2294.6|2291.6|2292.1|2289.1|137
1687931400000|2023-06-28 05:50:00|2292.9|2289.9|2295.3|2292.3|2295.3|2292.3|2292.9|2289.9|106
1687931700000|2023-06-28 05:55:00|2295.4|2292.4|2294.9|2291.9|2295.9|2292.9|2294.2|2291.2|127
1687932000000|2023-06-28 06:00:00|2295|2292|2295.1|2292.1|2296|2293|2294.4|2291.4|210
1687932300000|2023-06-28 06:05:00|2295.2|2292.2|2296.1|2293.1|2296.3|2293.5|2294.5|2291.7|120
1687932600000|2023-06-28 06:10:00|2296.3|2293.3|2297.5|2294.5|2297.8|2294.8|2295.2|2292.7|166
1687932900000|2023-06-28 06:15:00|2297.6|2294.6|2294|2291|2297.9|2294.9|2293.5|2290.5|206
1687933200000|2023-06-28 06:20:00|2293.9|2290.9|2287.5|2285.5|2294|2291|2287|2284.3|275
1687933500000|2023-06-28 06:25:00|2287.6|2285.6|2286.9|2283.9|2287.8|2285.8|2285.4|2282.9|215
1687933800000|2023-06-28 06:30:00|2287|2284|2286|2283|2287|2284.6|2284.6|2282|219
1687934100000|2023-06-28 06:35:00|2285.9|2282.9|2285.4|2283.4|2286.7|2283.9|2284.3|2281.7|315
1687934400000|2023-06-28 06:40:00|2285.3|2283.3|2281.1|2278.1|2285.9|2283.5|2279.1|2276.5|440
1687934700000|2023-06-28 06:45:00|2281|2278|2279.8|2276.8|2282.5|2279.5|2279.4|2276.4|332
1687935000000|2023-06-28 06:50:00|2279.9|2276.9|2282.3|2279.3|2282.4|2280.4|2279.7|2276.7|254
1687935300000|2023-06-28 06:55:00|2282.4|2279.4|2281.7|2278.7|2282.7|2280.5|2280.7|2278.5|187
1687935600000|2023-06-28 07:00:00|2281.8|2278.8|2281.8|2279.8|2283.7|2281.6|2280.9|2278.5|319
1687935900000|2023-06-28 07:05:00|2281.7|2279.7|2281.6|2279.6|2284.8|2281.8|2281.5|2279.1|237
1687936200000|2023-06-28 07:10:00|2281.5|2279.5|2282.3|2280.3|2284.3|2281.8|2280.8|2278.8|294
1687936500000|2023-06-28 07:15:00|2282.2|2280.2|2283.7|2280.7|2283.8|2281.5|2281.9|2278.9|337
1687936800000|2023-06-28 07:20:00|2283.6|2280.6|2280.2|2278.2|2283.6|2280.7|2279.9|2277.5|230
1687937100000|2023-06-28 07:25:00|2279.9|2277.9|2279.4|2276.4|2280.5|2278.2|2277.6|2275.1|322
1687937400000|2023-06-28 07:30:00|2279.3|2276.3|2278.9|2275.9|2281.1|2278.1|2277.5|2275|410
1687937700000|2023-06-28 07:35:00|2278.8|2275.8|2278.2|2276.2|2279.8|2277.3|2277.5|2274.8|427
1687938000000|2023-06-28 07:40:00|2278.1|2276.1|2277|2275|2278.7|2276.2|2275.5|2272.8|376
1687938300000|2023-06-28 07:45:00|2276.9|2274.9|2277|2274|2278|2275.1|2276.2|2273.3|310
1687938600000|2023-06-28 07:50:00|2276.9|2273.9|2275.7|2272.7|2277.7|2275.2|2275.5|2272.5|285
1687938900000|2023-06-28 07:55:00|2275.8|2272.8|2277.5|2274.5|2278.7|2276.1|2275.7|2272.7|264
1687939200000|2023-06-28 08:00:00|2277.1|2275.1|2277.7|2275.7|2278.1|2275.8|2275.5|2273.3|344
1687939500000|2023-06-28 08:05:00|2277.8|2275.8|2274.8|2271.8|2278.6|2276.3|2274.8|2271.8|286
1687939800000|2023-06-28 08:10:00|2274.9|2271.9|2274|2272|2275.2|2273.1|2273.9|2271.8|194
1687940100000|2023-06-28 08:15:00|2273.9|2271.9|2274.2|2272.2|2274.6|2272.6|2271.5|2269.1|228
1687940400000|2023-06-28 08:20:00|2274.1|2272.1|2272.4|2270.4|2275.1|2272.7|2271.9|2269.9|252
1687940700000|2023-06-28 08:25:00|2272.3|2270.3|2272.3|2270.3|2273.2|2271.2|2271.6|2269.6|240
1687941000000|2023-06-28 08:30:00|2272.2|2270.2|2271.8|2269.8|2273|2270.8|2271.4|2269.4|349
1687941300000|2023-06-28 08:35:00|2271.7|2269.7|2271.7|2269.7|2272.8|2270.5|2271|2269|296
1687941600000|2023-06-28 08:40:00|2271.8|2269.8|2271.6|2269.6|2272.3|2270.3|2271.1|2269.1|311
1687941900000|2023-06-28 08:45:00|2271.7|2269.7|2273.1|2271.1|2273.7|2271.7|2271.6|2269.6|302
1687942200000|2023-06-28 08:50:00|2273.2|2271.2|2277.5|2275.5|2277.9|2275.8|2273.1|2271.1|285
1687942500000|2023-06-28 08:55:00|2277.6|2275.6|2276.4|2274.4|2278|2276|2275.9|2273.9|237
1687942800000|2023-06-28 09:00:00|2276.8|2274.8|2277.6|2275.6|2277.9|2275.9|2274.9|2272.9|294
1687943100000|2023-06-28 09:05:00|2277.7|2275.7|2277.9|2275.9|2277.9|2275.9|2276.4|2274.4|183
1687943400000|2023-06-28 09:10:00|2277.8|2275.8|2279.8|2277.8|2280|2277.9|2277.7|2275.7|195
1687943700000|2023-06-28 09:15:00|2279.7|2277.7|2278.1|2276.1|2281|2279|2277.9|2275.9|264
1687944000000|2023-06-28 09:20:00|2278|2276|2276.9|2274.9|2279.3|2277.1|2276.3|2274.3|191
1687944300000|2023-06-28 09:25:00|2276.8|2274.8|2277.4|2275.4|2278.5|2275.5|2276.2|2274.2|213
1687944600000|2023-06-28 09:30:00|2277.5|2275.5|2280.4|2278.4|2280.7|2278.5|2277.5|2275.5|362
1687944900000|2023-06-28 09:35:00|2280.3|2278.3|2281.3|2279.3|2284.4|2282|2280.3|2278.3|357
1687945200000|2023-06-28 09:40:00|2281.4|2279.4|2277.5|2275.5|2282.2|2280.2|2277.5|2275.5|221
1687945500000|2023-06-28 09:45:00|2277.6|2275.6|2273.5|2271.5|2277.6|2275.6|2273.2|2271.2|242
1687945800000|2023-06-28 09:50:00|2273.6|2271.6|2273.3|2271.3|2274.5|2272.5|2272.6|2270.6|306
1687946100000|2023-06-28 09:55:00|2273.4|2271.4|2272.2|2270.2|2274.4|2272|2272.1|2270.1|254
1687946400000|2023-06-28 10:00:00|2272.4|2270.4|2273.7|2271.7|2275.1|2272.6|2272.2|2270.2|263
1687946700000|2023-06-28 10:05:00|2273.8|2271.8|2274.6|2272.6|2275.2|2273.2|2272.5|2270.4|198
1687947000000|2023-06-28 10:10:00|2274.5|2272.5|2273.2|2271.2|2275.3|2273.3|2272.7|2270.5|159
1687947300000|2023-06-28 10:15:00|2273.3|2271.3|2271.6|2269.6|2273.8|2271.8|2271.2|2269.2|164
1687947600000|2023-06-28 10:20:00|2271.7|2269.7|2269.8|2267.8|2272.6|2270.6|2269.5|2267.5|130
1687947900000|2023-06-28 10:25:00|2269.7|2267.7|2267.1|2265.1|2270.2|2268.2|2266.4|2264.4|223
1687948200000|2023-06-28 10:30:00|2266.9|2264.9|2266.5|2264.5|2268.1|2266.1|2266.3|2264.3|273
1687948500000|2023-06-28 10:35:00|2266.6|2264.6|2266.7|2264.7|2267|2264.8|2265.6|2263.6|229
1687948800000|2023-06-28 10:40:00|2266.6|2264.6|2267.7|2265.7|2268.4|2266.4|2266.5|2264.2|209
1687949100000|2023-06-28 10:45:00|2267.8|2265.8|2267.2|2265.2|2268.8|2266.8|2266.4|2264.4|232
1687949400000|2023-06-28 10:50:00|2267|2265|2264.5|2262.5|2267.1|2265.1|2264.5|2262.5|237
1687949700000|2023-06-28 10:55:00|2264.6|2262.6|2264.8|2262.8|2266.2|2263.6|2263.4|2261.2|191
1687950000000|2023-06-28 11:00:00|2264.9|2262.9|2262.7|2259.7|2265.4|2262.9|2262.2|2259.6|313
1687950300000|2023-06-28 11:05:00|2262.8|2259.8|2262.5|2259.5|2263.6|2261.6|2259.9|2257.2|378
1687950600000|2023-06-28 11:10:00|2262.2|2259.2|2263.2|2261.2|2264.2|2261.6|2261.7|2259.2|266
1687950900000|2023-06-28 11:15:00|2263.4|2261.4|2263.7|2261.7|2263.9|2261.9|2261.5|2259.5|219
1687951200000|2023-06-28 11:20:00|2263.6|2261.6|2264|2262|2264.9|2262.9|2263.5|2261.5|244
1687951500000|2023-06-28 11:25:00|2263.9|2261.9|2263.2|2261.2|2263.9|2261.9|2262.1|2260.1|174
1687951800000|2023-06-28 11:30:00|2263.3|2261.3|2263.1|2261.1|2264.5|2262.5|2262.3|2260.3|202
1687952100000|2023-06-28 11:35:00|2263|2261|2263.8|2261.8|2263.8|2261.8|2261.7|2259.7|222
1687952400000|2023-06-28 11:40:00|2263.7|2261.7|2267.2|2264.2|2267.6|2265.4|2263.2|2260.8|306
1687952700000|2023-06-28 11:45:00|2267.3|2264.3|2266.7|2264.7|2267.4|2265.4|2266.4|2264.3|153
1687953000000|2023-06-28 11:50:00|2267|2265|2267.7|2265.7|2268.2|2266.2|2266.3|2263.7|186
1687953300000|2023-06-28 11:55:00|2267.6|2265.6|2266.9|2264.9|2267.9|2265.9|2266.3|2264.3|187
1687953600000|2023-06-28 12:00:00|2266.8|2264.8|2267|2265|2268.2|2266.2|2266.3|2264.3|302
1687953900000|2023-06-28 12:05:00|2266.9|2264.9|2267.8|2265.8|2268.4|2266.3|2266.5|2264.5|240
1687954200000|2023-06-28 12:10:00|2267.7|2265.7|2268.4|2266.4|2270.4|2268.4|2267|2265|251
1687954500000|2023-06-28 12:15:00|2268.3|2266.3|2273|2271|2274.2|2272.1|2268.3|2266.3|237
1687954800000|2023-06-28 12:20:00|2273.1|2271.1|2273.1|2271.1|2275.3|2273.2|2271.6|2269.3|480
1687955100000|2023-06-28 12:25:00|2272.9|2270.9|2274.4|2271.4|2279.9|2276.9|2272.4|2270|482
1687955400000|2023-06-28 12:30:00|2274.5|2271.5|2271.5|2268.5|2275.9|2272.9|2270.2|2267.7|469
1687955700000|2023-06-28 12:35:00|2271.6|2268.6|2267.8|2265.8|2271.9|2269.9|2266.8|2264.6|326
1687956000000|2023-06-28 12:40:00|2267.6|2265.6|2269.5|2267.5|2270.6|2268.6|2267.2|2265.2|327
1687956300000|2023-06-28 12:45:00|2269.6|2267.6|2269.2|2267.2|2271.5|2268.9|2269|2267|355
1687956600000|2023-06-28 12:50:00|2269.5|2267.5|2265.2|2263.2|2269.6|2267.6|2264.2|2261.7|313
1687956900000|2023-06-28 12:55:00|2265.3|2263.3|2265|2262|2266.5|2264.4|2264.4|2262|295
1687957200000|2023-06-28 13:00:00|2265.1|2262.1|2268.2|2266.2|2270.1|2268.1|2264.7|2262.1|539
1687957500000|2023-06-28 13:05:00|2268.3|2266.3|2269.2|2267.2|2271.7|2269.6|2268|2266|378
1687957800000|2023-06-28 13:10:00|2269.1|2267.1|2268.6|2266.6|2270|2267.6|2266.2|2264.2|516
1687958100000|2023-06-28 13:15:00|2268.4|2266.4|2270.3|2268.3|2270.7|2268.5|2267.3|2264.9|359
1687958400000|2023-06-28 13:20:00|2270.4|2268.4|2272.4|2270.4|2273.1|2270.9|2269.1|2267.1|358
1687958700000|2023-06-28 13:25:00|2272.3|2270.3|2274.6|2272.6|2275.1|2273.1|2270.7|2268.7|323
1687959000000|2023-06-28 13:30:00|2274.7|2272.7|2278|2276|2280.6|2278.6|2273.7|2271.7|612
1687959300000|2023-06-28 13:35:00|2277.7|2275.7|2273.2|2271.2|2279.7|2277.7|2272.9|2270.9|657
1687959600000|2023-06-28 13:40:00|2273.1|2271.1|2265|2263|2273.2|2271.2|2263.3|2261.1|893
1687959900000|2023-06-28 13:45:00|2265.2|2263.2|2269.6|2267.6|2276.3|2274.1|2257.1|2255.1|1178
1687960200000|2023-06-28 13:50:00|2269.7|2267.7|2273.1|2270.1|2276.6|2274.1|2269.1|2266.8|1031
1687960500000|2023-06-28 13:55:00|2273.2|2270.2|2276.5|2273.5|2279.3|2277|2271.8|2269.2|939
1687960800000|2023-06-28 14:00:00|2276.2|2274.2|2278.3|2276.3|2279|2276.8|2273.4|2271.3|863
1687961100000|2023-06-28 14:05:00|2278.6|2276.6|2273.7|2271.7|2281.2|2278.8|2273.6|2271.6|677
1687961400000|2023-06-28 14:10:00|2273.8|2271.8|2274.7|2272.7|2275.1|2272.8|2271.4|2269.1|517
1687961700000|2023-06-28 14:15:00|2274.6|2272.6|2277.3|2275.3|2279.1|2277.1|2274.1|2271.9|519
1687962000000|2023-06-28 14:20:00|2277.2|2275.2|2280.2|2278.2|2280.8|2278.8|2276.2|2273.8|478
1687962300000|2023-06-28 14:25:00|2280.3|2278.3|2276.2|2274.2|2280.6|2278.4|2276.2|2273.9|470
1687962600000|2023-06-28 14:30:00|2276.1|2274.1|2275.8|2273.8|2278.2|2275.6|2274.3|2271.8|521
1687962900000|2023-06-28 14:35:00|2275.7|2273.7|2274|2272|2278.5|2276.3|2273.3|2270.8|465
1687963200000|2023-06-28 14:40:00|2273.9|2271.9|2274.6|2272.6|2276.7|2274.7|2273.3|2271.1|487
1687963500000|2023-06-28 14:45:00|2274.5|2272.5|2272.5|2270.5|2275.4|2273|2269.7|2267.2|552
1687963800000|2023-06-28 14:50:00|2272.4|2270.4|2269.6|2266.6|2272.8|2270.5|2269|2266|416
1687964100000|2023-06-28 14:55:00|2269.5|2266.5|2273|2270|2273.2|2270.6|2268.4|2265.5|457
1687964400000|2023-06-28 15:00:00|2273.1|2270.1|2275|2273|2275.7|2273.2|2271.3|2268.5|400
1687964700000|2023-06-28 15:05:00|2275.4|2272.4|2274|2272|2278.9|2276.5|2273.9|2271.9|387
1687965000000|2023-06-28 15:10:00|2273.9|2271.9|2277.9|2275.9|2278.8|2276.4|2273.9|2271.8|357
1687965300000|2023-06-28 15:15:00|2278|2276|2277.7|2274.7|2281.1|2278.6|2276.3|2273.7|366
1687965600000|2023-06-28 15:20:00|2277.8|2274.8|2281.4|2279.4|2282|2279.8|2276.9|2274.3|364
1687965900000|2023-06-28 15:25:00|2281.3|2279.3|2287.6|2285.6|2288.7|2286.5|2281.3|2279.3|561
1687966200000|2023-06-28 15:30:00|2287.7|2285.7|2285|2283|2287.7|2285.7|2284.1|2282.1|318
1687966500000|2023-06-28 15:35:00|2285.1|2283.1|2287|2285|2288.1|2286.1|2285|2283|264
1687966800000|2023-06-28 15:40:00|2287.4|2285.4|2285.5|2283.5|2288.1|2286.1|2285.4|2283.4|230
1687967100000|2023-06-28 15:45:00|2285.4|2283.4|2285.4|2283.4|2286.4|2284.4|2284.4|2282.4|224
1687967400000|2023-06-28 15:50:00|2285.3|2283.3|2284.4|2282.4|2285.8|2283.4|2283.6|2281.6|268
1687967700000|2023-06-28 15:55:00|2284.3|2282.3|2283.4|2281.4|2284.3|2282.3|2282.6|2280.3|246
1687968000000|2023-06-28 16:00:00|2283.3|2281.3|2281.7|2279.7|2283.8|2281.8|2281.4|2278.8|236
1687968300000|2023-06-28 16:05:00|2281.8|2279.8|2282.3|2280.3|2282.5|2280.4|2281.4|2278.9|265
1687968600000|2023-06-28 16:10:00|2282.4|2280.4|2281.7|2279.7|2282.9|2280.9|2281.1|2279.1|267
1687968900000|2023-06-28 16:15:00|2281.5|2279.5|2281.9|2279.9|2282.1|2279.9|2280.7|2278.7|243
1687969200000|2023-06-28 16:20:00|2282|2280|2282.3|2280.3|2283.8|2281.8|2281.8|2279.8|200
1687969500000|2023-06-28 16:25:00|2282.4|2280.4|2283.6|2281.6|2283.6|2281.6|2281.8|2279.8|181
1687969800000|2023-06-28 16:30:00|2283.5|2281.5|2284.5|2282.5|2285.4|2283.4|2283.4|2281.4|285
1687970100000|2023-06-28 16:35:00|2284.4|2282.4|2282.9|2280.9|2284.6|2282.6|2282.3|2280.3|168
1687970400000|2023-06-28 16:40:00|2283|2281|2282.9|2280.9|2283.8|2281.8|2281.8|2279.6|244
1687970700000|2023-06-28 16:45:00|2282.8|2280.8|2283.3|2281.3|2283.7|2281.7|2282.3|2280.3|175
1687971000000|2023-06-28 16:50:00|2283.2|2281.2|2282.9|2280.9|2283.8|2281.8|2282.8|2280.8|157
1687971300000|2023-06-28 16:55:00|2283|2281|2284.4|2281.4|2284.6|2282.1|2282.9|2280.7|197
1687971600000|2023-06-28 17:00:00|2284.3|2281.3|2284.2|2282.2|2285.5|2283.5|2283.7|2281.3|303
1687971900000|2023-06-28 17:05:00|2284.3|2282.3|2283.8|2281.8|2284.7|2282.7|2282.9|2280.9|231
1687972200000|2023-06-28 17:10:00|2283.7|2281.7|2285.6|2283.6|2286|2284|2283.1|2281.1|219
1687972500000|2023-06-28 17:15:00|2285.4|2283.4|2284.5|2282.5|2286|2283.8|2284.2|2282.2|194
1687972800000|2023-06-28 17:20:00|2284.7|2282.7|2285.2|2283.2|2286|2284|2284.1|2282.1|242
1687973100000|2023-06-28 17:25:00|2285.3|2283.3|2285.6|2283.6|2286.2|2284.2|2284.9|2282.9|237
1687973400000|2023-06-28 17:30:00|2285.5|2283.5|2284.5|2282.5|2285.9|2283.6|2284.3|2281.8|202
1687973700000|2023-06-28 17:35:00|2284.4|2282.4|2281.6|2279.6|2284.5|2282.5|2281.5|2279.5|128
1687974000000|2023-06-28 17:40:00|2281.5|2279.5|2282|2280|2282.7|2280.5|2280.9|2278.7|155
1687974300000|2023-06-28 17:45:00|2282.1|2280.1|2281.6|2279.6|2282.6|2280.6|2281.5|2279.2|112
1687974600000|2023-06-28 17:50:00|2281.7|2279.7|2280.4|2278.4|2281.7|2279.7|2280.1|2278|108
1687974900000|2023-06-28 17:55:00|2280.3|2278.3|2279.9|2277.9|2280.6|2278.6|2279.9|2277.9|88
1687975200000|2023-06-28 18:00:00|2280|2278|2281|2279|2281.1|2279.1|2280|2278|115
1687975500000|2023-06-28 18:05:00|2281.4|2278.4|2280.6|2278.6|2281.5|2279.2|2280.4|2278.3|118
1687975800000|2023-06-28 18:10:00|2280.9|2278.9|2280.5|2278.5|2281|2279|2280.4|2278.4|85
1687976100000|2023-06-28 18:15:00|2280.6|2278.6|2281.1|2279.1|2281.2|2279.2|2280.5|2278.5|94
1687976400000|2023-06-28 18:20:00|2281|2279|2280.5|2278.5|2281.2|2279.2|2280.4|2278.4|87
1687976700000|2023-06-28 18:25:00|2280.4|2278.4|2280|2278|2280.8|2278.8|2279.9|2277.9|90
1687977000000|2023-06-28 18:30:00|2279.9|2277.9|2279.9|2277.9|2280.6|2278.5|2279.8|2277.3|114
1687977300000|2023-06-28 18:35:00|2279.8|2277.8|2280.1|2278.1|2280.5|2278.5|2279.8|2277.8|57
1687977600000|2023-06-28 18:40:00|2280.2|2278.2|2280.4|2278.4|2280.7|2278.7|2279.9|2277.9|124
1687977900000|2023-06-28 18:45:00|2280.5|2278.5|2280.2|2278.2|2281.2|2279.2|2279.9|2277.9|110
1687978200000|2023-06-28 18:50:00|2280|2278|2278.4|2276.4|2280.5|2278.5|2277.9|2275.9|99
1687978500000|2023-06-28 18:55:00|2278.5|2276.5|2278.9|2276.9|2279|2277|2278.2|2276.2|116
1687978800000|2023-06-28 19:00:00|2279|2277|2278.5|2276.5|2279.5|2277.5|2278.2|2276.2|102
1687979100000|2023-06-28 19:05:00|2278.6|2276.6|2276.7|2274.7|2278.9|2276.6|2276.6|2274.6|78
1687979400000|2023-06-28 19:10:00|2276.6|2274.6|2275.8|2273.8|2276.6|2274.6|2275|2272.9|147
1687979700000|2023-06-28 19:15:00|2275.7|2273.7|2275.6|2273.6|2276.2|2274.2|2275.2|2273.2|88
1687980000000|2023-06-28 19:20:00|2275.7|2273.7|2274.7|2272.7|2276|2273.7|2274.3|2272.1|127
1687980300000|2023-06-28 19:25:00|2274.6|2272.6|2274.7|2272.7|2274.8|2272.8|2274.2|2272.2|88
1687980600000|2023-06-28 19:30:00|2274.8|2272.8|2275.2|2273.2|2275.5|2273.5|2274.7|2272.7|73
1687980900000|2023-06-28 19:35:00|2275.1|2273.1|2275.2|2273.2|2275.7|2273.7|2275.1|2273.1|83
1687981200000|2023-06-28 19:40:00|2275.3|2273.3|2274.3|2272.3|2275.7|2273.7|2274.3|2272.3|109
1687981500000|2023-06-28 19:45:00|2274.4|2272.4|2274.7|2272.7|2274.8|2272.8|2274.1|2272.1|54
1687981800000|2023-06-28 19:50:00|2274.6|2272.6|2272.8|2270.8|2274.8|2272.8|2272.7|2270.7|128
1687982100000|2023-06-28 19:55:00|2273.6|2271.6|2272.8|2270.8|2274.1|2272.1|2272.4|2270|151
1687982400000|2023-06-28 20:00:00|2272.7|2270.7|2273.6|2271.6|2273.8|2271.7|2272.5|2270.5|83
1687982700000|2023-06-28 20:05:00|2273.8|2271.8|2273.3|2271.3|2274.4|2272|2272.9|2270.6|129
1687983000000|2023-06-28 20:10:00|2273.2|2271.2|2272.9|2270.9|2273.4|2271.4|2272.7|2270.4|32
1687983300000|2023-06-28 20:15:00|2273|2271|2272.7|2270.7|2273.4|2271.1|2272.3|2270.3|42
1687983600000|2023-06-28 20:20:00|2272.6|2270.6|2272.7|2270.7|2273.1|2270.9|2272.4|2269.9|59
1687983900000|2023-06-28 20:25:00|2272.8|2270.8|2272.7|2270.7|2273.2|2270.9|2272.5|2269.9|42
1687984200000|2023-06-28 20:30:00|2273.7|2270.1|2273.2|2270.2|2273.8|2271.3|2272.6|2270|42
1687984500000|2023-06-28 20:35:00|2273.1|2270.1|2273.1|2270.1|2273.3|2270.3|2272.5|2269.5|88
1687984800000|2023-06-28 20:40:00|2273|2270|2270.8|2267.8|2273.7|2270.7|2270.3|2267.3|64
1687985100000|2023-06-28 20:45:00|2270.7|2267.7|2269.5|2267.5|2271.2|2268.5|2269.3|2266.3|99
1687985400000|2023-06-28 20:50:00|2269.2|2267.2|2269.2|2266.2|2271.1|2268.1|2268.8|2265.8|93
1687985700000|2023-06-28 20:55:00|2269.3|2266.3|2271.8|2268.8|2273.1|2269.1|2269|2266|86
1687989600000|2023-06-28 22:00:00|2272.5|2269.5|2271.7|2268.7|2273.3|2269.5|2270.8|2267.5|75
1687989900000|2023-06-28 22:05:00|2271.6|2268.6|2272.5|2269.5|2273.4|2270.4|2271.4|2268.4|81
1687990200000|2023-06-28 22:10:00|2272.4|2269.4|2273|2270|2273.1|2270.1|2272|2269|100
1687990500000|2023-06-28 22:15:00|2273.2|2270.2|2273.2|2270.2|2273.3|2270.3|2272.4|2269.4|75
1687990800000|2023-06-28 22:20:00|2273|2270|2273.5|2270.5|2273.7|2270.7|2272.8|2269.8|57
1687991100000|2023-06-28 22:25:00|2273.3|2270.3|2273.9|2270.9|2274|2271|2273.1|2270.1|56
1687991400000|2023-06-28 22:30:00|2273.8|2270.8|2273.5|2270.5|2273.8|2270.8|2272.9|2269.9|75
1687991700000|2023-06-28 22:35:00|2273.6|2270.6|2274|2271|2274.1|2271.1|2273.4|2270.4|51
1687992000000|2023-06-28 22:40:00|2273.9|2270.9|2274|2271|2274.1|2271.1|2273.8|2270.8|30
1687992300000|2023-06-28 22:45:00|2274.1|2271.1|2274.5|2271.5|2274.5|2271.5|2273.9|2270.9|33
1687992600000|2023-06-28 22:50:00|2274.4|2271.4|2274.4|2271.4|2275.1|2272.1|2274.4|2271.4|38
1687992900000|2023-06-28 22:55:00|2274.3|2271.3|2274.4|2271.4|2274.7|2271.7|2274.1|2271.1|34
1687993200000|2023-06-28 23:00:00|2274.2|2271.2|2274.4|2271.4|2274.7|2271.9|2273.7|2271|56
1687993500000|2023-06-28 23:05:00|2274.5|2271.5|2274.9|2271.9|2275|2272.2|2273.7|2271.3|60
1687993800000|2023-06-28 23:10:00|2274.8|2271.8|2275|2272|2275.4|2272.4|2274.3|2271.7|53
1687994100000|2023-06-28 23:15:00|2274.9|2271.9|2275.3|2272.3|2275.5|2273|2274.8|2271.9|40
1687994400000|2023-06-28 23:20:00|2275.4|2272.4|2275.1|2272.1|2275.4|2272.9|2274.8|2272.1|32
1687994700000|2023-06-28 23:25:00|2275.4|2272.4|2274.4|2272.4|2275.9|2273|2274.4|2271.7|64
1687995000000|2023-06-28 23:30:00|2274.9|2271.9|2274.8|2271.8|2275|2272.4|2274.3|2271.5|42
1687995300000|2023-06-28 23:35:00|2274.7|2271.7|2274.9|2271.9|2274.9|2272.4|2274.2|2271.5|51
1687995600000|2023-06-28 23:40:00|2274.8|2271.8|2274.9|2272.9|2275.5|2273|2274.7|2271.7|53
1687995900000|2023-06-28 23:45:00|2275|2273|2275.4|2272.4|2275.5|2273.1|2274.3|2271.6|72
1687996200000|2023-06-28 23:50:00|2275.3|2272.3|2274.8|2271.8|2275.5|2272.5|2274.5|2271.5|75
1687996500000|2023-06-28 23:55:00|2274.6|2271.6|2274.5|2271.5|2275.1|2272.5|2274|2271.2|67
1687996800000|2023-06-29 00:00:00|2274.6|2271.6|2272.5|2269.5|2274.9|2272|2271.5|2268.5|132
1687997100000|2023-06-29 00:05:00|2272.4|2269.4|2272.6|2269.6|2273.3|2270.3|2272.3|2269.3|150
1687997400000|2023-06-29 00:10:00|2272.7|2269.7|2272.2|2269.2|2273.2|2270.7|2271.9|2269.2|114
1687997700000|2023-06-29 00:15:00|2272.4|2269.4|2271.3|2268.3|2272.4|2269.4|2270.9|2267.9|138
1687998000000|2023-06-29 00:20:00|2271.4|2268.4|2271.4|2268.4|2271.7|2268.9|2270.9|2267.9|98
1687998300000|2023-06-29 00:25:00|2271.3|2268.3|2271.2|2268.2|2271.7|2269.2|2270.7|2268|94
1687998600000|2023-06-29 00:30:00|2271.1|2268.1|2271.4|2268.4|2271.6|2268.7|2270.3|2267.8|79
1687998900000|2023-06-29 00:35:00|2271.2|2268.2|2271.5|2268.5|2272.1|2269.5|2270.9|2268.2|71
1687999200000|2023-06-29 00:40:00|2271.6|2268.6|2271.6|2268.6|2271.8|2269|2270.8|2267.8|98
1687999500000|2023-06-29 00:45:00|2271.8|2268.8|2271.2|2268.2|2271.8|2269.1|2270.9|2268|73
1687999800000|2023-06-29 00:50:00|2271.3|2268.3|2273.1|2270.1|2273.1|2270.3|2271|2268.3|90
1688000100000|2023-06-29 00:55:00|2273|2270|2275.2|2272.2|2275.2|2272.2|2272.7|2269.8|106
1688000400000|2023-06-29 01:00:00|2275.4|2272.4|2279.3|2276.3|2279.4|2276.4|2275.3|2272.4|348
1688000700000|2023-06-29 01:05:00|2279.2|2276.2|2281.6|2278.6|2281.8|2278.8|2278.4|2276|238
1688001000000|2023-06-29 01:10:00|2281.7|2278.7|2282.8|2279.8|2283.4|2280.4|2280.9|2278.6|202
1688001300000|2023-06-29 01:15:00|2282.7|2279.7|2288.5|2285.5|2289|2286|2281.6|2278.6|438
1688001600000|2023-06-29 01:20:00|2288.6|2285.6|2287.5|2284.5|2289|2286|2286.1|2283.8|271
1688001900000|2023-06-29 01:25:00|2287.4|2284.4|2287.9|2284.9|2289.6|2286.6|2287.1|2284.1|295
1688002200000|2023-06-29 01:30:00|2287.3|2284.3|2287.4|2284.4|2288.6|2285.6|2286.8|2283.9|287
1688002500000|2023-06-29 01:35:00|2287.3|2284.3|2287.4|2284.4|2288.5|2285.5|2287|2284|220
1688002800000|2023-06-29 01:40:00|2287.3|2284.3|2285.3|2282.3|2288.2|2285.2|2285.1|2282.2|217
1688003100000|2023-06-29 01:45:00|2285.2|2282.2|2284.9|2281.9|2286.3|2283.4|2284.1|2281.7|279
1688003400000|2023-06-29 01:50:00|2284.8|2281.8|2284.2|2281.2|2285.8|2282.9|2284.2|2281.2|229
1688003700000|2023-06-29 01:55:00|2283.6|2281.6|2282.2|2279.2|2283.9|2281.7|2281.6|2278.6|224
1688004000000|2023-06-29 02:00:00|2282.1|2279.1|2276.7|2273.7|2282.2|2279.3|2275.9|2273.3|282
1688004300000|2023-06-29 02:05:00|2276.8|2273.8|2273.3|2270.3|2277.4|2274.4|2273.3|2270.3|287
1688004600000|2023-06-29 02:10:00|2273.4|2270.4|2274.3|2271.3|2274.8|2271.9|2272.8|2269.8|241
1688004900000|2023-06-29 02:15:00|2274.2|2271.2|2273.8|2270.8|2274.2|2271.3|2273|2270.3|157
1688005200000|2023-06-29 02:20:00|2273.9|2270.9|2273.8|2270.8|2274.5|2272|2272.9|2270.5|148
1688005500000|2023-06-29 02:25:00|2273.9|2270.9|2274.4|2272.4|2275.4|2272.7|2273.9|2270.9|141
1688005800000|2023-06-29 02:30:00|2274.3|2272.3|2274.6|2272.6|2275.4|2273|2274.1|2271.2|231
1688006100000|2023-06-29 02:35:00|2274.7|2272.7|2274.4|2271.4|2276.3|2273.7|2274|2271.3|190
1688006400000|2023-06-29 02:40:00|2274.6|2271.6|2273|2271|2274.8|2272.2|2273|2270.7|175
1688006700000|2023-06-29 02:45:00|2273.9|2270.9|2273.7|2271.7|2274.9|2272.4|2273.7|2270.8|141
1688007000000|2023-06-29 02:50:00|2273.8|2271.8|2273.9|2270.9|2274.7|2272.3|2272.4|2270|120
1688007300000|2023-06-29 02:55:00|2274|2271|2271.7|2269.7|2274.3|2271.7|2271.5|2268.9|162
1688007600000|2023-06-29 03:00:00|2271.6|2269.6|2271.1|2269.1|2272.6|2269.9|2270.8|2268.3|206
1688007900000|2023-06-29 03:05:00|2271|2269|2270.1|2267.1|2272.1|2269.5|2269.1|2266.4|248
1688008200000|2023-06-29 03:10:00|2270|2267|2271.4|2268.4|2272.1|2269.4|2269.9|2267|130
1688008500000|2023-06-29 03:15:00|2271.5|2268.5|2271|2269|2272.4|2269.9|2270.2|2267.6|187
1688008800000|2023-06-29 03:20:00|2270.9|2268.9|2274.1|2271.1|2274.2|2271.2|2270.9|2268.8|176
1688009100000|2023-06-29 03:25:00|2273.9|2270.9|2273.4|2270.4|2274.2|2271.9|2272.5|2270.1|158
1688009400000|2023-06-29 03:30:00|2273.3|2270.3|2273.2|2271.2|2273.9|2271.3|2272.3|2269.9|122
1688009700000|2023-06-29 03:35:00|2273.1|2271.1|2272.4|2270.4|2273.4|2271.2|2271.9|2269.3|156
1688010000000|2023-06-29 03:40:00|2272.3|2270.3|2273.9|2271.9|2274.5|2271.9|2272.2|2269.5|111
1688010300000|2023-06-29 03:45:00|2273.8|2271.8|2274.6|2271.6|2275.2|2272.7|2273.8|2271.2|98
1688010600000|2023-06-29 03:50:00|2274.8|2271.8|2275.3|2272.3|2275.3|2272.4|2274.1|2271.6|58
1688010900000|2023-06-29 03:55:00|2275.2|2272.2|2275.9|2273.9|2276.4|2274|2274.7|2272.2|77
1688011200000|2023-06-29 04:00:00|2275.8|2273.8|2275.9|2273.9|2276.3|2274|2275.3|2272.3|79
1688011500000|2023-06-29 04:05:00|2276|2274|2277.3|2275.3|2278.2|2275.4|2275.9|2273.9|79
1688011800000|2023-06-29 04:10:00|2277.2|2275.2|2277.3|2274.3|2277.7|2275.5|2277|2274|93
1688012100000|2023-06-29 04:15:00|2277.2|2274.2|2277.4|2274.4|2278.2|2275.4|2276.7|2273.8|77
1688012400000|2023-06-29 04:20:00|2277.5|2274.5|2277.9|2274.9|2278.3|2275.3|2276.7|2274.3|87
1688012700000|2023-06-29 04:25:00|2278|2275|2279.8|2276.8|2280.3|2277.6|2277.9|2274.9|114
1688013000000|2023-06-29 04:30:00|2279.7|2276.7|2277.9|2274.9|2279.8|2276.8|2277.6|2274.9|108
1688013300000|2023-06-29 04:35:00|2277.7|2274.7|2278.3|2275.3|2278.5|2275.8|2277.4|2274.4|95
1688013600000|2023-06-29 04:40:00|2278.2|2275.2|2278.2|2275.2|2278.9|2275.9|2277.5|2274.6|92
1688013900000|2023-06-29 04:45:00|2278.4|2275.4|2277.9|2274.9|2278.7|2276|2277.4|2274.7|100
1688014200000|2023-06-29 04:50:00|2278.1|2275.1|2278.9|2275.9|2279.1|2276.5|2276.9|2274.3|89
1688014500000|2023-06-29 04:55:00|2278.7|2275.7|2278.4|2275.4|2278.9|2275.9|2277.2|2274.2|112
1688014800000|2023-06-29 05:00:00|2278.6|2275.6|2277.4|2274.4|2278.9|2275.9|2276.9|2274.2|112
1688015100000|2023-06-29 05:05:00|2277.3|2274.3|2277.8|2274.8|2278.3|2275.3|2277.3|2274.3|125
1688015400000|2023-06-29 05:10:00|2277.9|2274.9|2275.9|2272.9|2278.1|2275.1|2275.9|2272.9|167
1688015700000|2023-06-29 05:15:00|2275.8|2272.8|2276.5|2273.5|2277.4|2274.4|2275.4|2272.4|176
1688016000000|2023-06-29 05:20:00|2276.7|2273.7|2275.7|2272.7|2277|2274.1|2275.5|2272.5|131
1688016300000|2023-06-29 05:25:00|2275.8|2272.8|2276.3|2273.3|2276.5|2273.9|2275.2|2272.4|142
1688016600000|2023-06-29 05:30:00|2276.2|2273.2|2275.8|2272.8|2276.7|2273.7|2273.4|2270.9|383
1688016900000|2023-06-29 05:35:00|2275.6|2272.6|2276.7|2273.7|2277.8|2274.8|2275.3|2272.3|177
1688017200000|2023-06-29 05:40:00|2277.3|2274.3|2273.9|2270.9|2277.5|2274.5|2273.8|2270.8|147
1688017500000|2023-06-29 05:45:00|2274.3|2271.3|2273.3|2270.3|2275.3|2272.6|2272.7|2269.7|267
1688017800000|2023-06-29 05:50:00|2273.2|2270.2|2273.5|2270.5|2274.5|2271.5|2272.7|2269.7|242
1688018100000|2023-06-29 05:55:00|2273.4|2270.4|2273.3|2270.3|2274.3|2271.3|2272.6|2269.6|170
1688018400000|2023-06-29 06:00:00|2273.5|2270.5|2273.4|2270.4|2273.7|2271.1|2271.4|2268.9|267
1688018700000|2023-06-29 06:05:00|2273.3|2270.3|2276.3|2273.3|2276.7|2273.9|2273.3|2270.3|298
1688019000000|2023-06-29 06:10:00|2276.2|2273.2|2276.7|2273.7|2277.5|2274.7|2275.5|2272.5|206
1688019300000|2023-06-29 06:15:00|2276.6|2273.6|2274.9|2271.9|2276.8|2273.8|2273.7|2271.6|201
1688019600000|2023-06-29 06:20:00|2274.8|2271.8|2273.7|2270.7|2274.9|2272|2272.6|2270.1|204
1688019900000|2023-06-29 06:25:00|2273.4|2271.4|2271.2|2268.2|2274.1|2271.5|2270.4|2268.1|283
1688020200000|2023-06-29 06:30:00|2271.3|2268.3|2271.5|2268.5|2271.8|2269.3|2270.1|2267.1|282
1688020500000|2023-06-29 06:35:00|2271.6|2268.6|2272.6|2269.6|2273.1|2270.1|2269.6|2267|262
1688020800000|2023-06-29 06:40:00|2272.7|2269.7|2272.5|2269.5|2273.6|2271.2|2272|2269|245
1688021100000|2023-06-29 06:45:00|2272.4|2269.4|2272.6|2269.6|2274.4|2271.9|2271.9|2269.2|264
1688021400000|2023-06-29 06:50:00|2272.7|2269.7|2272.1|2269.1|2274.6|2272.2|2271.6|2269.1|276
1688021700000|2023-06-29 06:55:00|2272|2269|2274.1|2271.1|2274.3|2271.7|2271.7|2269|265
1688022000000|2023-06-29 07:00:00|2273.4|2271.4|2271.2|2269.2|2273.4|2271.4|2269.3|2266.9|383
1688022300000|2023-06-29 07:05:00|2271|2269|2270.8|2268.8|2271.6|2269.6|2270.2|2268.2|248
1688022600000|2023-06-29 07:10:00|2270.9|2268.9|2271.8|2269.8|2272.5|2270.2|2270.7|2268.3|280
1688022900000|2023-06-29 07:15:00|2271.9|2269.9|2276.6|2273.6|2278.5|2276.1|2271.5|2269.2|309
1688023200000|2023-06-29 07:20:00|2276.5|2273.5|2278|2275|2278.2|2275.2|2275.5|2272.6|251
1688023500000|2023-06-29 07:25:00|2277.2|2275.2|2275.9|2273.9|2277.7|2275.7|2275.5|2273.3|195
1688023800000|2023-06-29 07:30:00|2275.8|2273.8|2280.1|2278.1|2280.5|2278.5|2275.8|2273.8|284
1688024100000|2023-06-29 07:35:00|2280.2|2278.2|2282.3|2280.3|2282.8|2280.8|2279.8|2277.8|403
1688024400000|2023-06-29 07:40:00|2282.4|2280.4|2280.6|2278.6|2282.9|2280.4|2279.6|2277.2|237
1688024700000|2023-06-29 07:45:00|2280.5|2278.5|2280.5|2277.5|2280.8|2278.5|2278.7|2276.7|222
1688025000000|2023-06-29 07:50:00|2280.6|2277.6|2281.1|2279.1|2281.4|2279.2|2279.4|2277.3|150
1688025300000|2023-06-29 07:55:00|2281|2279|2282|2279|2282.5|2280.1|2280.1|2277.7|237
1688025600000|2023-06-29 08:00:00|2282.4|2279.4|2280.1|2278.1|2282.5|2279.8|2278.9|2276.3|224
1688025900000|2023-06-29 08:05:00|2279.9|2277.9|2277.7|2275.7|2280.6|2278|2277.7|2275.7|249
1688026200000|2023-06-29 08:10:00|2277.8|2275.8|2277.2|2275.2|2278.3|2275.8|2276.1|2273.6|251
1688026500000|2023-06-29 08:15:00|2277.3|2275.3|2280.5|2278.5|2281.6|2279.2|2276.9|2274.9|376
1688026800000|2023-06-29 08:20:00|2280.1|2278.1|2281.8|2278.8|2282.8|2280.3|2277.5|2274.6|396
1688027100000|2023-06-29 08:25:00|2281.6|2278.6|2280.1|2278.1|2281.8|2279.3|2280|2277.6|279
1688027400000|2023-06-29 08:30:00|2280|2278|2278.9|2276.9|2281.5|2278.9|2277.6|2275.6|329
1688027700000|2023-06-29 08:35:00|2278.7|2276.7|2280.6|2278.6|2280.7|2278.7|2278.3|2276.3|206
1688028000000|2023-06-29 08:40:00|2280.4|2278.4|2279.5|2277.5|2280.9|2278.9|2279.3|2277.3|207
1688028300000|2023-06-29 08:45:00|2279.6|2277.6|2280.3|2278.3|2280.8|2278.8|2279.1|2277.1|225
1688028600000|2023-06-29 08:50:00|2280.4|2278.4|2278.1|2276.1|2280.6|2278.6|2277.8|2275.8|180
1688028900000|2023-06-29 08:55:00|2278.2|2276.2|2276.6|2274.6|2279.5|2277.2|2276.6|2274.3|142
1688029200000|2023-06-29 09:00:00|2276.7|2274.7|2276.3|2274.3|2276.7|2274.7|2275.9|2273.4|184
1688029500000|2023-06-29 09:05:00|2276.2|2274.2|2276.2|2274.2|2276.5|2274.5|2276|2274|140
1688029800000|2023-06-29 09:10:00|2276.1|2274.1|2275|2273|2276.8|2274.4|2274.8|2272.8|130
1688030100000|2023-06-29 09:15:00|2274.9|2272.9|2271.8|2269.8|2274.9|2272.9|2271.8|2269.4|180
1688030400000|2023-06-29 09:20:00|2271.9|2269.9|2271.8|2269.8|2272.1|2270|2269.3|2267.1|242
1688030700000|2023-06-29 09:25:00|2271.9|2269.9|2272.9|2270.9|2273.7|2271.7|2271.1|2269.1|229
1688031000000|2023-06-29 09:30:00|2272.8|2270.8|2272.7|2270.7|2273.4|2271.4|2270.9|2268.9|226
1688031300000|2023-06-29 09:35:00|2272.6|2270.6|2271.8|2269.8|2272.7|2270.7|2271.3|2269.3|164
1688031600000|2023-06-29 09:40:00|2271.7|2269.7|2272.2|2270.2|2273.1|2270.9|2271.4|2268.8|207
1688031900000|2023-06-29 09:45:00|2272.1|2270.1|2273.3|2271.3|2273.5|2271.5|2271.9|2269.9|110
1688032200000|2023-06-29 09:50:00|2273.2|2271.2|2274|2272|2274.2|2272.2|2272.5|2270.5|134
1688032500000|2023-06-29 09:55:00|2273.9|2271.9|2272.9|2270.9|2274|2272|2272.3|2270|181
1688032800000|2023-06-29 10:00:00|2273|2271|2273.9|2271.9|2274.1|2272.1|2272.8|2270.8|166
1688033100000|2023-06-29 10:05:00|2273.8|2271.8|2274.9|2272.9|2275.7|2273.5|2273|2271|179
1688033400000|2023-06-29 10:10:00|2274.8|2272.8|2276.9|2274.9|2277|2275|2274.5|2272|157
1688033700000|2023-06-29 10:15:00|2277|2275|2278.9|2276.9|2278.9|2276.9|2276.6|2274.6|245
1688034000000|2023-06-29 10:20:00|2278.8|2276.8|2279.8|2277.8|2279.8|2277.8|2277.3|2275.3|170
1688034300000|2023-06-29 10:25:00|2279.7|2277.7|2280.7|2278.7|2280.8|2278.8|2279.2|2277.2|216
1688034600000|2023-06-29 10:30:00|2280.8|2278.8|2283.5|2281.5|2283.5|2281.5|2280.3|2278.3|221
1688034900000|2023-06-29 10:35:00|2283.4|2281.4|2283|2281|2284.3|2281.9|2282.4|2280.1|265
1688035200000|2023-06-29 10:40:00|2283.1|2281.1|2283.8|2281.8|2285.4|2283.4|2283.1|2281.1|195
1688035500000|2023-06-29 10:45:00|2283.7|2281.7|2284.8|2282.8|2285.4|2283.4|2283.5|2281.5|169
1688035800000|2023-06-29 10:50:00|2285|2283|2287|2284|2287.4|2284.8|2285|2282.9|231
1688036100000|2023-06-29 10:55:00|2287.1|2284.1|2287.9|2284.9|2288.2|2285.9|2285.5|2283.1|169
1688036400000|2023-06-29 11:00:00|2288|2285|2286.4|2284.4|2289.4|2286.9|2284.7|2281.9|402
1688036700000|2023-06-29 11:05:00|2286.7|2284.7|2286.9|2284.9|2287.4|2285|2285.3|2283.1|191
1688037000000|2023-06-29 11:10:00|2286.8|2284.8|2287.4|2284.4|2287.7|2285|2285.7|2283.1|180
1688037300000|2023-06-29 11:15:00|2286.9|2284.9|2286.7|2284.7|2287.4|2285.1|2285.8|2283.8|276
1688037600000|2023-06-29 11:20:00|2286.5|2284.5|2284.9|2282.9|2286.6|2284.6|2284.4|2282.4|180
1688037900000|2023-06-29 11:25:00|2285|2283|2285.7|2283.7|2286.1|2284.1|2284.3|2282.3|237
1688038200000|2023-06-29 11:30:00|2285.5|2283.5|2284|2282|2285.6|2283.6|2283.7|2281.7|248
1688038500000|2023-06-29 11:35:00|2283.9|2281.9|2284.6|2282.6|2285.9|2283.9|2283.6|2281.1|229
1688038800000|2023-06-29 11:40:00|2284.5|2282.5|2285|2283|2285.6|2283.3|2284.2|2282.2|241
1688039100000|2023-06-29 11:45:00|2285.1|2283.1|2286.6|2284.6|2286.7|2284.7|2285|2283|162
1688039400000|2023-06-29 11:50:00|2286.4|2284.4|2285.3|2282.3|2286.4|2284.4|2284.7|2282.2|131
1688039700000|2023-06-29 11:55:00|2285.2|2282.2|2282.3|2280.3|2285.3|2283.2|2282.2|2280.2|179
1688040000000|2023-06-29 12:00:00|2282.2|2280.2|2284.9|2282.9|2285.1|2283.1|2280.8|2278.8|294
1688040300000|2023-06-29 12:05:00|2285|2283|2283.2|2281.2|2285|2283|2282.2|2279.9|252
1688040600000|2023-06-29 12:10:00|2283.3|2281.3|2285.7|2283.7|2287.1|2285.1|2283.1|2281.1|259
1688040900000|2023-06-29 12:15:00|2285.6|2283.6|2285.2|2283.2|2286|2283.8|2283.2|2280.6|294
1688041200000|2023-06-29 12:20:00|2285|2283|2282.7|2279.7|2285|2283|2278.9|2276.5|435
1688041500000|2023-06-29 12:25:00|2282.8|2279.8|2284.7|2281.7|2285.2|2282.5|2280.9|2277.9|356
1688041800000|2023-06-29 12:30:00|2284.6|2281.6|2268.3|2265.3|2284.6|2281.6|2265.4|2262.4|1202
1688042100000|2023-06-29 12:35:00|2268.4|2265.4|2265.3|2262.3|2268.4|2265.4|2258.2|2255.2|916
1688042400000|2023-06-29 12:40:00|2264.9|2261.9|2259.4|2257.4|2265|2262.3|2253.8|2250.8|881
1688042700000|2023-06-29 12:45:00|2259.6|2257.6|2259.5|2257.5|2262|2259.8|2256.3|2253.4|723
1688043000000|2023-06-29 12:50:00|2259.6|2257.6|2251.7|2249.7|2259.7|2257.7|2251.1|2249|680
1688043300000|2023-06-29 12:55:00|2251.4|2249.4|2252.4|2249.4|2255.5|2253|2250.1|2247.3|753
1688043600000|2023-06-29 13:00:00|2252.5|2249.5|2256.6|2254.6|2257.8|2255.3|2248.9|2246.4|867
1688043900000|2023-06-29 13:05:00|2256.5|2254.5|2261.7|2259.7|2264|2262|2255.4|2253.4|743
1688044200000|2023-06-29 13:10:00|2262|2260|2256.6|2254.6|2263.7|2261.2|2256.6|2254.3|617
1688044500000|2023-06-29 13:15:00|2256.5|2254.5|2254.9|2252.9|2256.6|2254.6|2253|2251|602
1688044800000|2023-06-29 13:20:00|2255|2253|2249.7|2247.7|2255.9|2253.6|2249.6|2247.6|536
1688045100000|2023-06-29 13:25:00|2249.8|2247.8|2241.2|2238.2|2249.8|2247.8|2238.2|2235.4|666
1688045400000|2023-06-29 13:30:00|2240.1|2238.1|2240.7|2238.7|2245.2|2242.7|2236|2233.7|971
1688045700000|2023-06-29 13:35:00|2240.8|2238.8|2234.7|2231.7|2242.2|2240.2|2234.7|2231.7|796
1688046000000|2023-06-29 13:40:00|2234.6|2231.6|2230|2228|2234.6|2231.6|2229.1|2226.6|796
1688046300000|2023-06-29 13:45:00|2230.1|2228.1|2237|2235|2238.1|2236.1|2229.5|2227.2|674
1688046600000|2023-06-29 13:50:00|2237.1|2235.1|2240.7|2237.7|2247.6|2245|2235.9|2233.9|747
1688046900000|2023-06-29 13:55:00|2241|2238|2242.4|2239.4|2242.7|2240.2|2237|2234.4|579
1688047200000|2023-06-29 14:00:00|2242.3|2239.3|2243|2241|2245.6|2243.6|2239.6|2237.4|726
1688047500000|2023-06-29 14:05:00|2243.6|2241.6|2246.8|2244.8|2248.2|2245.5|2236.1|2234.1|792
1688047800000|2023-06-29 14:10:00|2246.9|2244.9|2257.1|2255.1|2257.8|2255.8|2242.6|2239.9|969
1688048100000|2023-06-29 14:15:00|2257|2255|2254.4|2252.4|2262.3|2260.3|2254.3|2252|900
1688048400000|2023-06-29 14:20:00|2254.5|2252.5|2257.3|2255.3|2259.1|2256.9|2254.4|2251.8|691
1688048700000|2023-06-29 14:25:00|2257.4|2255.4|2253.5|2250.5|2261|2258.6|2252.4|2250.3|679
1688049000000|2023-06-29 14:30:00|2253.4|2250.4|2249.8|2246.8|2254.5|2252.1|2247.4|2244.8|580
1688049300000|2023-06-29 14:35:00|2249.7|2246.7|2252.7|2250.7|2254.7|2252.3|2247.7|2245.4|596
1688049600000|2023-06-29 14:40:00|2252.8|2250.8|2259.4|2256.4|2260.3|2257.5|2252.7|2250.7|586
1688049900000|2023-06-29 14:45:00|2259.3|2256.3|2266.3|2264.3|2268.2|2265.2|2258.2|2255.7|615
1688050200000|2023-06-29 14:50:00|2266.6|2263.6|2266.9|2263.9|2270.2|2267.2|2263.4|2260.8|668
1688050500000|2023-06-29 14:55:00|2267.1|2264.1|2266.3|2263.3|2268.1|2265.2|2263.3|2260.3|603
1688050800000|2023-06-29 15:00:00|2265.8|2263.8|2266.2|2264.2|2267.2|2264.8|2262.5|2260|555
1688051100000|2023-06-29 15:05:00|2266.3|2264.3|2265.2|2262.2|2268.6|2266.1|2264.8|2261.8|449
1688051400000|2023-06-29 15:10:00|2265.1|2262.1|2264.1|2261.1|2266|2263.6|2262.4|2259.5|405
1688051700000|2023-06-29 15:15:00|2264.2|2261.2|2266|2264|2266.9|2264.3|2262.2|2259.7|342
1688052000000|2023-06-29 15:20:00|2266.1|2264.1|2264.5|2261.5|2266.7|2264.5|2261.6|2258.9|413
1688052300000|2023-06-29 15:25:00|2264.4|2261.4|2263.8|2260.8|2265|2262.7|2261|2258.5|372
1688052600000|2023-06-29 15:30:00|2263.6|2260.6|2262.2|2259.2|2264.7|2261.7|2261.9|2258.9|389
1688052900000|2023-06-29 15:35:00|2262.1|2259.1|2261.2|2258.2|2263|2260.6|2260.6|2258.1|384
1688053200000|2023-06-29 15:40:00|2261.1|2258.1|2264.1|2261.1|2264.1|2261.3|2260.2|2257.3|330
1688053500000|2023-06-29 15:45:00|2264|2261|2264|2262|2265|2262.7|2262.8|2260.2|266
1688053800000|2023-06-29 15:50:00|2264.1|2262.1|2263|2261|2265|2262.6|2260.8|2258.8|296
1688054100000|2023-06-29 15:55:00|2263.1|2261.1|2262.2|2260.2|2263.2|2261.2|2260.6|2258.6|264
1688054400000|2023-06-29 16:00:00|2262.1|2260.1|2261.4|2259.4|2262.9|2260.9|2260.6|2258.3|309
1688054700000|2023-06-29 16:05:00|2261.5|2259.5|2260.4|2257.4|2262.3|2259.9|2259.6|2257|296
1688055000000|2023-06-29 16:10:00|2260.3|2257.3|2257.3|2255.3|2260.6|2258.4|2257.1|2255|349
1688055300000|2023-06-29 16:15:00|2257.2|2255.2|2260|2258|2260.6|2258.2|2257|2255|317
1688055600000|2023-06-29 16:20:00|2259.9|2257.9|2263.5|2261.5|2263.9|2261.5|2259.3|2256.6|267
1688055900000|2023-06-29 16:25:00|2263.4|2261.4|2265|2262|2265.6|2263.4|2263.1|2260.4|282
1688056200000|2023-06-29 16:30:00|2265.3|2262.3|2265|2263|2267.2|2264.6|2264.8|2262.3|252
1688056500000|2023-06-29 16:35:00|2264.9|2262.9|2262.2|2260.2|2265.7|2263.7|2262.1|2260.1|246
1688056800000|2023-06-29 16:40:00|2262.3|2260.3|2262.3|2260.3|2264|2261.5|2262|2259.7|284
1688057100000|2023-06-29 16:45:00|2262.2|2260.2|2263|2260|2263.2|2260.8|2261.6|2259.2|210
1688057400000|2023-06-29 16:50:00|2262.9|2259.9|2261.6|2259.6|2264|2261.7|2261.4|2259.2|232
1688057700000|2023-06-29 16:55:00|2261.7|2259.7|2263.8|2260.8|2264.8|2261.8|2261.6|2259.1|232
1688058000000|2023-06-29 17:00:00|2263.9|2260.9|2263.4|2260.4|2263.9|2261.3|2262.1|2259.4|246
1688058300000|2023-06-29 17:05:00|2263.5|2260.5|2262.8|2259.8|2263.7|2261.4|2261.4|2258.9|235
1688058600000|2023-06-29 17:10:00|2262.9|2259.9|2259.3|2257.3|2263.4|2260.9|2259.2|2256.8|196
1688058900000|2023-06-29 17:15:00|2259.2|2257.2|2257.4|2255.4|2260.3|2257.8|2256.8|2254.4|146
1688059200000|2023-06-29 17:20:00|2257.5|2255.5|2259.4|2257.4|2260.1|2258|2256.4|2253.8|324
1688059500000|2023-06-29 17:25:00|2259.5|2257.5|2262.9|2259.9|2263.2|2260.7|2259.3|2257.3|339
1688059800000|2023-06-29 17:30:00|2263|2260|2259.3|2257.3|2263.4|2260.6|2259.3|2257.1|309
1688060100000|2023-06-29 17:35:00|2259.4|2257.4|2261.5|2258.5|2262.4|2260|2259.2|2257.1|227
1688060400000|2023-06-29 17:40:00|2261.4|2258.4|2260.5|2258.5|2261.5|2259|2259.8|2257.8|170
1688060700000|2023-06-29 17:45:00|2260.4|2258.4|2260.9|2257.9|2261.4|2259|2260.3|2257.8|174
1688061000000|2023-06-29 17:50:00|2261|2258|2259|2257|2261.1|2258.1|2258.8|2256.5|181
1688061300000|2023-06-29 17:55:00|2259.3|2257.3|2257.6|2255.6|2259.7|2257.3|2257.1|2254.7|215
1688061600000|2023-06-29 18:00:00|2257.5|2255.5|2257.4|2255.4|2258.9|2256.7|2256.8|2254.5|246
1688061900000|2023-06-29 18:05:00|2257.3|2255.3|2256.8|2254.8|2258.4|2255.6|2256.4|2254.1|162
1688062200000|2023-06-29 18:10:00|2257.4|2254.4|2258.7|2256.7|2259.3|2256.8|2256.4|2253.9|195
1688062500000|2023-06-29 18:15:00|2258.8|2256.8|2258.6|2256.6|2259.7|2257.3|2258.5|2255.5|119
1688062800000|2023-06-29 18:20:00|2258.7|2256.7|2261|2258|2261.5|2258.7|2258.5|2256.3|170
1688063100000|2023-06-29 18:25:00|2260.8|2257.8|2259|2257|2260.9|2258.5|2258.1|2255.9|221
1688063400000|2023-06-29 18:30:00|2258.9|2256.9|2259.5|2256.5|2260.3|2257.7|2258.5|2255.8|186
1688063700000|2023-06-29 18:35:00|2259.6|2256.6|2259|2257|2260.5|2257.7|2258.4|2255.9|149
1688064000000|2023-06-29 18:40:00|2258.8|2256.8|2258.9|2256.9|2260.2|2257.6|2258.2|2255.8|172
1688064300000|2023-06-29 18:45:00|2258.8|2256.8|2259.5|2257.5|2261.1|2258.6|2258.8|2256.3|189
1688064600000|2023-06-29 18:50:00|2259.4|2257.4|2258.2|2256.2|2259.8|2257.7|2258.1|2255.4|184
1688064900000|2023-06-29 18:55:00|2258.1|2256.1|2258.6|2255.6|2259.9|2257.7|2258.1|2255.5|229
1688065200000|2023-06-29 19:00:00|2258.4|2255.4|2258.9|2255.9|2259.5|2256.9|2258|2255.4|200
1688065500000|2023-06-29 19:05:00|2259|2256|2258.1|2255.1|2259.2|2256.4|2257.2|2254.5|155
1688065800000|2023-06-29 19:10:00|2258|2255|2256.2|2253.2|2258.1|2255.2|2256|2253.1|108
1688066100000|2023-06-29 19:15:00|2256.4|2253.4|2256|2253|2256.5|2253.9|2255.5|2252.7|113
1688066400000|2023-06-29 19:20:00|2256.1|2253.1|2256.3|2253.3|2256.9|2254|2255.4|2252.6|139
1688066700000|2023-06-29 19:25:00|2256.2|2253.2|2257.6|2254.6|2257.6|2255.5|2255.5|2252.9|173
1688067000000|2023-06-29 19:30:00|2257.5|2254.5|2258.1|2256.1|2258.1|2256.1|2256.5|2254.1|118
1688067300000|2023-06-29 19:35:00|2258|2256|2258.1|2255.1|2259.4|2256.7|2257.7|2254.9|134
1688067600000|2023-06-29 19:40:00|2258|2255|2257.4|2255.4|2258.9|2256.5|2257.2|2254.6|129
1688067900000|2023-06-29 19:45:00|2257.5|2255.5|2257.4|2255.4|2258.5|2255.9|2257.3|2254.8|107
1688068200000|2023-06-29 19:50:00|2257.3|2255.3|2259.7|2256.7|2259.8|2257|2257.3|2254.8|154
1688068500000|2023-06-29 19:55:00|2259.2|2257.2|2259.4|2256.4|2259.6|2257.2|2258.6|2256|184
1688068800000|2023-06-29 20:00:00|2259.3|2256.3|2259.2|2256.2|2259.8|2257.3|2258.6|2256.2|72
1688069100000|2023-06-29 20:05:00|2259.1|2256.1|2258.8|2256.8|2259.5|2257|2258.6|2256.1|49
1688069400000|2023-06-29 20:10:00|2259|2256|2259.4|2256.4|2259.5|2257|2258.4|2255.9|93
1688069700000|2023-06-29 20:15:00|2259.3|2256.3|2259.4|2256.4|2259.5|2257|2258.9|2256.3|126
1688070000000|2023-06-29 20:20:00|2259.2|2256.2|2258.4|2256.4|2259.4|2257.1|2258.4|2255.7|61
1688070300000|2023-06-29 20:25:00|2258.3|2256.3|2258.9|2256.9|2259.4|2257|2258.2|2255.6|70
1688070600000|2023-06-29 20:30:00|2259.5|2256.5|2259.3|2256.3|2259.8|2257.4|2258.8|2255.9|78
1688070900000|2023-06-29 20:35:00|2259.4|2256.4|2259.4|2256.4|2259.8|2257.5|2258.6|2255.8|66
1688071200000|2023-06-29 20:40:00|2259.5|2256.5|2259.5|2256.5|2259.9|2257.4|2258.9|2255.9|55
1688071500000|2023-06-29 20:45:00|2259.9|2256.9|2259.1|2256.1|2260.4|2257.5|2258.9|2256.1|85
1688071800000|2023-06-29 20:50:00|2259.4|2256.4|2259.1|2256.1|2259.5|2256.6|2258.4|2255.7|54
1688072100000|2023-06-29 20:55:00|2259.3|2256.3|2258|2255|2259.8|2256.8|2257.8|2254.8|68
1688076000000|2023-06-29 22:00:00|2259.1|2256.1|2259.7|2256.7|2260|2257|2258.3|2255.3|81
1688076300000|2023-06-29 22:05:00|2259.5|2256.5|2259|2256|2260.1|2257.5|2258.9|2256|51
1688076600000|2023-06-29 22:10:00|2259.4|2256.4|2259|2256|2259.7|2256.7|2258.3|2255.5|72
1688076900000|2023-06-29 22:15:00|2258.4|2256.4|2258.5|2256.5|2259.5|2256.8|2258.4|2255.7|53
1688077200000|2023-06-29 22:20:00|2258.8|2255.8|2258.9|2256.9|2259.7|2257|2258.5|2255.8|56
1688077500000|2023-06-29 22:25:00|2259|2257|2259.2|2256.2|2260|2257.2|2258.8|2256.2|56
1688077800000|2023-06-29 22:30:00|2259.1|2256.1|2259.1|2256.1|2259.4|2257|2258.3|2255.8|50
1688078100000|2023-06-29 22:35:00|2258.8|2255.8|2258.6|2255.6|2259.2|2256.6|2258|2255.3|62
1688078400000|2023-06-29 22:40:00|2258.7|2255.7|2259|2256|2259.3|2256.3|2258|2255.4|58
1688078700000|2023-06-29 22:45:00|2258.9|2255.9|2259.1|2256.1|2259.7|2257.1|2258.5|2255.5|61
1688079000000|2023-06-29 22:50:00|2258.9|2255.9|2258.9|2255.9|2259.5|2256.6|2258.5|2255.9|41
1688079300000|2023-06-29 22:55:00|2258.8|2255.8|2258.4|2255.4|2259.3|2256.7|2258|2255.4|37
1688079600000|2023-06-29 23:00:00|2258.6|2255.6|2257.6|2255.6|2258.6|2256|2257.5|2254.9|60
1688079900000|2023-06-29 23:05:00|2257.9|2254.9|2258.3|2255.3|2258.8|2256.1|2257.5|2254.9|41
1688080200000|2023-06-29 23:10:00|2258.7|2255.7|2258.9|2255.9|2259.2|2256.5|2257.9|2255.4|69
1688080500000|2023-06-29 23:15:00|2259|2256|2259.9|2256.9|2260.2|2257.2|2258.5|2255.8|51
1688080800000|2023-06-29 23:20:00|2259.8|2256.8|2259.5|2257.5|2260.3|2257.6|2259.4|2256.5|47
1688081100000|2023-06-29 23:25:00|2260|2257|2260.1|2257.1|2260.3|2257.5|2259.4|2256.8|36
1688081400000|2023-06-29 23:30:00|2260|2257|2259.9|2256.9|2260.3|2257.3|2259.6|2256.6|58
1688081700000|2023-06-29 23:35:00|2260|2257|2260.1|2257.1|2260.7|2257.7|2259.9|2256.9|43
1688082000000|2023-06-29 23:40:00|2260.2|2257.2|2260.5|2257.5|2260.7|2257.7|2260|2257|50
1688082300000|2023-06-29 23:45:00|2260.6|2257.6|2260|2257|2260.7|2257.7|2259.9|2256.9|46
1688082600000|2023-06-29 23:50:00|2260.2|2257.2|2259.6|2256.6|2260.3|2257.3|2259.5|2256.5|41
1688082900000|2023-06-29 23:55:00|2259.7|2256.7|2260.1|2257.1|2260.4|2257.4|2259.6|2256.6|48
1688083200000|2023-06-30 00:00:00|2260.2|2257.2|2259.7|2256.7|2260.6|2257.6|2259.1|2256.6|124
1688083500000|2023-06-30 00:05:00|2259.8|2256.8|2259.6|2256.6|2260.1|2257.2|2259.2|2256.5|58
1688083800000|2023-06-30 00:10:00|2259.7|2256.7|2258.2|2255.2|2259.7|2256.7|2258.1|2255.1|65
1688084100000|2023-06-30 00:15:00|2258.1|2255.1|2259.2|2256.2|2259.6|2256.6|2257.7|2254.7|126
1688084400000|2023-06-30 00:20:00|2259.3|2256.3|2259.5|2256.5|2259.6|2257|2259|2256|91
1688084700000|2023-06-30 00:25:00|2259.6|2256.6|2259.5|2256.5|2260|2257|2259|2256.2|70
1688085000000|2023-06-30 00:30:00|2259.6|2256.6|2260.5|2257.5|2260.6|2257.6|2259.5|2256.5|96
1688085300000|2023-06-30 00:35:00|2260.4|2257.4|2260.7|2257.7|2261.1|2258.1|2260.1|2257.1|60
1688085600000|2023-06-30 00:40:00|2260.6|2257.6|2260.7|2257.7|2260.9|2257.9|2260.4|2257.4|58
1688085900000|2023-06-30 00:45:00|2260.6|2257.6|2259.2|2256.2|2260.9|2257.9|2259.1|2256.1|39
1688086200000|2023-06-30 00:50:00|2259.1|2256.1|2259.4|2256.4|2259.6|2256.6|2258.6|2255.6|138
1688086500000|2023-06-30 00:55:00|2259.3|2256.3|2259.9|2256.9|2260.7|2257.7|2259.3|2256.3|104
1688086800000|2023-06-30 01:00:00|2260|2257|2263.5|2260.5|2263.8|2260.8|2260|2257|313
1688087100000|2023-06-30 01:05:00|2263.6|2260.6|2262.2|2259.2|2263.8|2260.8|2262.2|2259.2|169
1688087400000|2023-06-30 01:10:00|2261.8|2258.8|2262.3|2259.3|2262.6|2259.6|2260.1|2257.3|170
1688087700000|2023-06-30 01:15:00|2262.2|2259.2|2260.3|2257.3|2262.2|2259.2|2257.3|2254.3|337
1688088000000|2023-06-30 01:20:00|2260.4|2257.4|2261.7|2258.7|2261.9|2258.9|2259.2|2256.2|133
1688088300000|2023-06-30 01:25:00|2261.6|2258.6|2261.1|2258.1|2261.6|2258.6|2260|2257|138
1688088600000|2023-06-30 01:30:00|2261.2|2258.2|2258.6|2255.6|2261.7|2258.9|2258|2255|264
1688088900000|2023-06-30 01:35:00|2258.5|2255.5|2261.1|2258.1|2262|2259|2258.5|2255.5|188
1688089200000|2023-06-30 01:40:00|2261.2|2258.2|2261.4|2258.4|2263|2260|2260.6|2257.6|208
1688089500000|2023-06-30 01:45:00|2261.3|2258.3|2259.9|2256.9|2262.4|2259.4|2259.1|2256.1|220
1688089800000|2023-06-30 01:50:00|2259.7|2256.7|2259.1|2256.1|2260.3|2257.3|2259|2256|248
1688090100000|2023-06-30 01:55:00|2258.9|2255.9|2260|2257|2260.6|2257.6|2258.9|2255.9|210
1688090400000|2023-06-30 02:00:00|2259.8|2256.8|2262.8|2259.8|2263.5|2260.5|2259|2256|286
1688090700000|2023-06-30 02:05:00|2262.9|2259.9|2261.6|2258.6|2263|2260|2261.1|2258.1|208
1688091000000|2023-06-30 02:10:00|2261.5|2258.5|2262.2|2259.2|2262.6|2259.6|2261.1|2258.1|136
1688091300000|2023-06-30 02:15:00|2262.4|2259.4|2260.3|2257.3|2262.4|2259.4|2259.8|2257|141
1688091600000|2023-06-30 02:20:00|2260.2|2257.2|2260.7|2257.7|2261.3|2258.3|2259.2|2256.7|116
1688091900000|2023-06-30 02:25:00|2260.8|2257.8|2260.7|2257.7|2261.1|2258.1|2260.2|2257.2|96
1688092200000|2023-06-30 02:30:00|2260.8|2257.8|2262.9|2259.9|2263.5|2260.5|2260.7|2257.7|221
1688092500000|2023-06-30 02:35:00|2262.8|2259.8|2263.2|2260.2|2263.7|2260.7|2262.5|2259.5|181
1688092800000|2023-06-30 02:40:00|2263.1|2260.1|2264|2261|2264.2|2261.2|2262|2259.5|114
1688093100000|2023-06-30 02:45:00|2264.1|2261.1|2262.6|2259.6|2264.5|2261.5|2261.8|2258.8|217
1688093400000|2023-06-30 02:50:00|2262.2|2259.2|2262.1|2259.1|2262.8|2259.8|2261.5|2258.5|159
1688093700000|2023-06-30 02:55:00|2262.3|2259.3|2261.1|2258.1|2262.7|2259.7|2260.9|2257.9|174
1688094000000|2023-06-30 03:00:00|2261|2258|2261.2|2258.2|2261.6|2259|2260.3|2257.5|154
1688094300000|2023-06-30 03:05:00|2261.1|2258.1|2261.3|2258.3|2261.5|2258.5|2259.9|2256.9|150
1688094600000|2023-06-30 03:10:00|2261.2|2258.2|2261|2258|2261.4|2258.6|2260.6|2257.7|143
1688094900000|2023-06-30 03:15:00|2260.9|2257.9|2260.2|2257.2|2261.5|2258.5|2260.2|2257.2|127
1688095200000|2023-06-30 03:20:00|2260.1|2257.1|2261.1|2258.1|2261.2|2258.2|2259.7|2256.7|111
1688095500000|2023-06-30 03:25:00|2261.2|2258.2|2260.7|2257.7|2261.7|2258.7|2259.9|2256.9|93
1688095800000|2023-06-30 03:30:00|2260.8|2257.8|2261.7|2259.7|2262.4|2259.7|2260.7|2257.7|74
1688096100000|2023-06-30 03:35:00|2261.8|2259.8|2262.3|2259.3|2263.3|2260.3|2261.7|2259.1|107
1688096400000|2023-06-30 03:40:00|2262.2|2259.2|2264.8|2261.8|2265|2262.5|2262.2|2259.2|75
1688096700000|2023-06-30 03:45:00|2264.7|2261.7|2264.7|2261.7|2265.1|2262.5|2263.8|2261.3|100
1688097000000|2023-06-30 03:50:00|2264.6|2261.6|2263.8|2260.8|2265|2262|2263.8|2260.8|97
1688097300000|2023-06-30 03:55:00|2263.6|2260.6|2263.7|2260.7|2264.5|2261.8|2263.3|2260.3|106
1688097600000|2023-06-30 04:00:00|2263.8|2260.8|2264.8|2261.8|2265.1|2262.7|2263.6|2260.6|158
1688097900000|2023-06-30 04:05:00|2264.9|2261.9|2265|2262|2265.2|2262.2|2264.5|2261.5|94
1688098200000|2023-06-30 04:10:00|2265.1|2262.1|2265.5|2262.5|2265.6|2263.3|2264.3|2261.7|85
1688098500000|2023-06-30 04:15:00|2265.3|2262.3|2265.2|2262.2|2266.1|2263.3|2265.1|2262.1|101
1688098800000|2023-06-30 04:20:00|2265.1|2262.1|2265.4|2262.4|2265.7|2262.7|2264.6|2261.7|83
1688099100000|2023-06-30 04:25:00|2265.2|2262.2|2265.4|2262.4|2266.1|2263.2|2264.8|2262.1|100
1688099400000|2023-06-30 04:30:00|2265.3|2262.3|2264.7|2262.7|2265.6|2263|2264.4|2261.4|170
1688099700000|2023-06-30 04:35:00|2264.8|2262.8|2264.2|2262.2|2265.3|2262.8|2264.2|2261.4|97
1688100000000|2023-06-30 04:40:00|2264.1|2262.1|2265.7|2262.7|2265.8|2263.1|2264|2261.4|125
1688100300000|2023-06-30 04:45:00|2265.6|2262.6|2267.1|2264.1|2267.1|2264.4|2264.8|2262.4|82
1688100600000|2023-06-30 04:50:00|2267|2264|2268.1|2265.1|2268.6|2265.6|2266.3|2263.8|103
1688100900000|2023-06-30 04:55:00|2268.2|2265.2|2268.4|2265.4|2268.6|2266.1|2267.8|2264.9|85
1688101200000|2023-06-30 05:00:00|2268.5|2265.5|2269.4|2266.4|2269.5|2266.6|2267.3|2264.7|97
1688101500000|2023-06-30 05:05:00|2269.5|2266.5|2268.4|2265.4|2269.8|2267.7|2268.1|2265.4|110
1688101800000|2023-06-30 05:10:00|2268.5|2265.5|2267.7|2264.7|2268.6|2266.2|2266.9|2263.9|122
1688102100000|2023-06-30 05:15:00|2267.8|2264.8|2268|2265|2268.1|2265.1|2267.1|2264.1|106
1688102400000|2023-06-30 05:20:00|2267.8|2264.8|2267.1|2264.1|2268|2265|2266.6|2263.6|105
1688102700000|2023-06-30 05:25:00|2266.7|2264.7|2265.5|2263.5|2266.9|2264.7|2265.3|2262.7|124
1688103000000|2023-06-30 05:30:00|2265.6|2263.6|2270.7|2267.7|2271.1|2268.1|2263.6|2260.9|361
1688103300000|2023-06-30 05:35:00|2270.8|2267.8|2265.4|2262.4|2271.7|2268.7|2264.3|2261.8|323
1688103600000|2023-06-30 05:40:00|2265.3|2262.3|2264.9|2261.9|2265.5|2262.5|2263.3|2260.7|143
1688103900000|2023-06-30 05:45:00|2265.1|2262.1|2264.3|2261.3|2266.1|2263.1|2263.7|2261.2|138
1688104200000|2023-06-30 05:50:00|2264.2|2261.2|2261.7|2258.7|2264.2|2261.2|2261.3|2258.3|198
1688104500000|2023-06-30 05:55:00|2261.6|2258.6|2261|2258|2262.5|2259.6|2260.9|2258|231
1688104800000|2023-06-30 06:00:00|2260.9|2257.9|2256.1|2253.1|2261|2258.5|2255.3|2252.5|249
1688105100000|2023-06-30 06:05:00|2255.8|2252.8|2255.5|2252.5|2257.3|2254.3|2254.8|2251.9|259
1688105400000|2023-06-30 06:10:00|2255.4|2252.4|2254.5|2252.5|2255.4|2253|2253.3|2250.3|216
1688105700000|2023-06-30 06:15:00|2254.4|2252.4|2253.1|2250.1|2255.2|2252.4|2252.7|2250|250
1688106000000|2023-06-30 06:20:00|2253.3|2250.3|2253|2250|2253.4|2250.4|2251.2|2248.4|210
1688106300000|2023-06-30 06:25:00|2252.9|2249.9|2254.7|2251.7|2254.9|2252|2252.6|2249.6|238
1688106600000|2023-06-30 06:30:00|2254.8|2251.8|2254.1|2251.1|2255.2|2252.4|2253|2250|249
1688106900000|2023-06-30 06:35:00|2254|2251|2254.1|2251.1|2254.5|2251.8|2252.5|2249.6|195
1688107200000|2023-06-30 06:40:00|2254.2|2251.2|2256.8|2253.8|2257.6|2254.6|2253|2250.3|248
1688107500000|2023-06-30 06:45:00|2257.1|2254.1|2257.1|2254.1|2257.6|2255.1|2254.7|2251.8|258
1688107800000|2023-06-30 06:50:00|2257|2254|2255.9|2252.9|2257|2254.2|2254.9|2252.2|172
1688108100000|2023-06-30 06:55:00|2255.8|2252.8|2256|2253|2257.2|2254.8|2254.8|2252.4|226
1688108400000|2023-06-30 07:00:00|2255.9|2252.9|2252.5|2249.5|2255.9|2252.9|2250|2247.4|396
1688108700000|2023-06-30 07:05:00|2252.4|2249.4|2250.3|2247.3|2252.5|2249.5|2248.9|2246.5|281
1688109000000|2023-06-30 07:10:00|2250.2|2247.2|2250.3|2247.3|2252.5|2249.5|2248.9|2246.9|242
1688109300000|2023-06-30 07:15:00|2250.4|2247.4|2250.2|2248.2|2252.1|2249.5|2249.7|2247.1|243
1688109600000|2023-06-30 07:20:00|2250.1|2248.1|2247.7|2245.7|2250.4|2248.3|2247.5|2245.1|186
1688109900000|2023-06-30 07:25:00|2247.9|2245.9|2248.2|2245.2|2249.1|2246.4|2246.7|2244.5|309
1688110200000|2023-06-30 07:30:00|2248.3|2245.3|2249.3|2247.3|2250.2|2247.6|2245.6|2243.2|311
1688110500000|2023-06-30 07:35:00|2249.7|2246.7|2248.3|2245.3|2250|2247.2|2247.6|2244.9|264
1688110800000|2023-06-30 07:40:00|2248.2|2245.2|2246.2|2243.2|2248.8|2246.7|2245.9|2243|262
1688111100000|2023-06-30 07:45:00|2246.1|2243.1|2246.2|2243.2|2246.5|2243.8|2244.7|2242.1|224
1688111400000|2023-06-30 07:50:00|2246.1|2243.1|2243.5|2241.5|2246.6|2244.2|2242.9|2240.9|221
1688111700000|2023-06-30 07:55:00|2243.4|2241.4|2244.1|2241.1|2244.4|2241.8|2242.7|2240.1|200
1688112000000|2023-06-30 08:00:00|2244|2241|2240.8|2237.8|2244.7|2241.8|2240.4|2237.6|277
1688112300000|2023-06-30 08:05:00|2240.7|2237.7|2240.7|2238.7|2241|2238.7|2239.1|2236.6|205
1688112600000|2023-06-30 08:10:00|2240.8|2238.8|2245.1|2242.1|2245.7|2243.1|2239.7|2237.2|362
1688112900000|2023-06-30 08:15:00|2245.2|2242.2|2245.2|2242.2|2245.6|2242.9|2243.8|2240.8|191
1688113200000|2023-06-30 08:20:00|2245.3|2242.3|2238.8|2235.8|2245.9|2243|2238.6|2235.6|303
1688113500000|2023-06-30 08:25:00|2238.9|2235.9|2239|2236|2241.7|2238.7|2237.9|2235.5|280
1688113800000|2023-06-30 08:30:00|2238.9|2235.9|2236.8|2233.8|2239.3|2236.9|2236.7|2233.7|256
1688114100000|2023-06-30 08:35:00|2236.9|2233.9|2238.5|2235.5|2238.8|2235.8|2236|2233.1|239
1688114400000|2023-06-30 08:40:00|2238.6|2235.6|2236.5|2234.5|2239.1|2236.1|2236.5|2234|279
1688114700000|2023-06-30 08:45:00|2236.6|2234.6|2240.2|2237.2|2240.8|2237.8|2236.6|2234.2|232
1688115000000|2023-06-30 08:50:00|2240.3|2237.3|2239.6|2236.6|2241|2238|2238.4|2235.5|189
1688115300000|2023-06-30 08:55:00|2239.7|2236.7|2237.5|2234.5|2240.1|2237.1|2236.5|2233.5|224
1688115600000|2023-06-30 09:00:00|2238|2235|2241.1|2239.1|2242|2239.4|2237|2234|355
1688115900000|2023-06-30 09:05:00|2241.2|2239.2|2240.7|2237.7|2242.2|2240|2240.5|2237.5|227
1688116200000|2023-06-30 09:10:00|2241|2238|2241|2238|2242.8|2239.8|2239.9|2237.1|227
1688116500000|2023-06-30 09:15:00|2240.9|2237.9|2239.3|2236.3|2241.6|2238.6|2239.1|2236.1|218
1688116800000|2023-06-30 09:20:00|2239.2|2236.2|2240.5|2238.5|2240.7|2238.5|2238.2|2235.4|229
1688117100000|2023-06-30 09:25:00|2240.9|2238.9|2241.9|2238.9|2242.8|2239.8|2240.9|2238.1|238
1688117400000|2023-06-30 09:30:00|2241.8|2238.8|2243.9|2240.9|2243.9|2240.9|2241.4|2238.4|222
1688117700000|2023-06-30 09:35:00|2243.8|2240.8|2244.3|2241.3|2244.8|2242.3|2243.2|2240.5|145
1688118000000|2023-06-30 09:40:00|2244.2|2241.2|2242.1|2240.1|2245.9|2242.9|2241.8|2239.4|302
1688118300000|2023-06-30 09:45:00|2242.2|2240.2|2244.8|2241.8|2244.9|2241.9|2242.1|2239.4|190
1688118600000|2023-06-30 09:50:00|2245|2242|2244.8|2241.8|2246.3|2243.3|2244.5|2241.5|173
1688118900000|2023-06-30 09:55:00|2244.7|2241.7|2246.3|2243.3|2246.9|2243.9|2244.7|2241.7|154
1688119200000|2023-06-30 10:00:00|2245.7|2243.7|2245.3|2243.3|2246.6|2244.6|2244.6|2242.4|262
1688119500000|2023-06-30 10:05:00|2245.4|2243.4|2248.2|2245.2|2248.2|2245.8|2244.8|2242.4|211
1688119800000|2023-06-30 10:10:00|2248.3|2245.3|2248.2|2246.2|2249.2|2246.8|2247.9|2244.9|165
1688120100000|2023-06-30 10:15:00|2248.3|2246.3|2246.4|2244.4|2248.7|2246.3|2246|2243.6|194
1688120400000|2023-06-30 10:20:00|2246.3|2244.3|2246.8|2243.8|2247.7|2245.7|2246.3|2243.8|114
1688120700000|2023-06-30 10:25:00|2246.7|2243.7|2247.4|2244.4|2248.7|2245.7|2246.3|2243.3|135
1688121000000|2023-06-30 10:30:00|2247.3|2244.3|2246.3|2243.3|2247.3|2244.7|2246.1|2243.2|172
1688121300000|2023-06-30 10:35:00|2246.2|2243.2|2246.2|2243.2|2246.5|2244.2|2244.6|2242.2|134
1688121600000|2023-06-30 10:40:00|2245.9|2242.9|2245.6|2242.6|2246.2|2243.8|2244.2|2241.2|166
1688121900000|2023-06-30 10:45:00|2245.5|2242.5|2248.2|2245.2|2248.6|2246|2244.8|2242.1|190
1688122200000|2023-06-30 10:50:00|2248.5|2245.5|2248.7|2245.7|2250.8|2247.8|2247.8|2245.2|209
1688122500000|2023-06-30 10:55:00|2248.6|2245.6|2248.2|2245.2|2250.2|2247.2|2248.1|2245.1|173
1688122800000|2023-06-30 11:00:00|2247.6|2244.6|2246.7|2243.7|2248.6|2245.6|2245.7|2242.7|286
1688123100000|2023-06-30 11:05:00|2246.6|2243.6|2245.8|2242.8|2246.8|2243.8|2243.2|2240.4|176
1688123400000|2023-06-30 11:10:00|2245.9|2242.9|2245.6|2242.6|2246.5|2243.5|2243.8|2241.3|184
1688123700000|2023-06-30 11:15:00|2245.5|2242.5|2245.5|2242.5|2245.9|2242.9|2243.4|2240.4|212
1688124000000|2023-06-30 11:20:00|2245.6|2242.6|2245.4|2242.4|2245.9|2243|2244.2|2241.2|179
1688124300000|2023-06-30 11:25:00|2245.3|2242.3|2244.3|2241.3|2246.6|2243.6|2243.7|2241.3|144
1688124600000|2023-06-30 11:30:00|2244.4|2241.4|2242.8|2240.8|2244.7|2242.1|2242.7|2240.1|193
1688124900000|2023-06-30 11:35:00|2242.9|2240.9|2244.3|2242.3|2244.5|2242.5|2242.3|2240.2|167
1688125200000|2023-06-30 11:40:00|2244.2|2242.2|2241.5|2238.5|2244.4|2242.3|2241.3|2238.3|155
1688125500000|2023-06-30 11:45:00|2241.3|2238.3|2241.3|2239.3|2242.2|2240|2240.9|2238.3|170
1688125800000|2023-06-30 11:50:00|2240.9|2238.9|2242|2240|2242.8|2240.2|2240.3|2237.5|227
1688126100000|2023-06-30 11:55:00|2242.1|2240.1|2243.4|2240.4|2245.7|2243.2|2241.9|2239.9|270
1688126400000|2023-06-30 12:00:00|2243.5|2240.5|2240.1|2238.1|2243.8|2241.3|2238.9|2236.4|378
1688126700000|2023-06-30 12:05:00|2240|2238|2242.6|2239.6|2242.6|2240.1|2239.7|2237.3|294
1688127000000|2023-06-30 12:10:00|2242.7|2239.7|2245.5|2243.5|2245.9|2243.9|2241.7|2239.4|431
1688127300000|2023-06-30 12:15:00|2245.6|2243.6|2250.2|2247.2|2250.2|2247.2|2244.5|2242.5|307
1688127600000|2023-06-30 12:20:00|2249.8|2246.8|2243.7|2240.7|2250|2247|2242.1|2239.7|472
1688127900000|2023-06-30 12:25:00|2244.1|2241.1|2245|2242|2246.8|2243.8|2243.2|2239.9|425
1688128200000|2023-06-30 12:30:00|2245.2|2242.2|2249|2246|2253|2250|2244.1|2239.4|1132
1688128500000|2023-06-30 12:35:00|2249.1|2246.1|2249.4|2246.4|2251.9|2249.6|2247|2244.3|807
1688128800000|2023-06-30 12:40:00|2249.6|2246.6|2253.9|2251.9|2256.7|2254.5|2247.7|2245.7|797
1688129100000|2023-06-30 12:45:00|2254.3|2252.3|2247.3|2245.3|2256.7|2254.3|2247.2|2244.7|604
1688129400000|2023-06-30 12:50:00|2247.4|2245.4|2244.5|2241.5|2247.4|2245.4|2241.1|2239.1|520
1688129700000|2023-06-30 12:55:00|2244.4|2241.4|2245.6|2242.6|2246.7|2244.2|2242.1|2240.1|521
1688130000000|2023-06-30 13:00:00|2245.5|2242.5|2250.2|2248.2|2252.6|2250|2245|2242|702
1688130300000|2023-06-30 13:05:00|2250.1|2248.1|2248|2245|2250.8|2248.2|2247|2244.5|543
1688130600000|2023-06-30 13:10:00|2248.1|2245.1|2249.1|2246.1|2252.3|2250.3|2247|2244.5|526
1688130900000|2023-06-30 13:15:00|2249.2|2246.2|2249.4|2247.4|2249.7|2247.7|2245.5|2243.4|534
1688131200000|2023-06-30 13:20:00|2249.5|2247.5|2250.9|2248.9|2254.7|2252.1|2249.2|2247.2|512
1688131500000|2023-06-30 13:25:00|2251|2249|2251.9|2249.9|2252.5|2250|2249|2247|372
1688131800000|2023-06-30 13:30:00|2251.8|2249.8|2247.8|2245.8|2255.2|2252.5|2245.9|2243.9|836
1688132100000|2023-06-30 13:35:00|2247.9|2245.9|2246.4|2243.4|2248.6|2246.1|2244.7|2242.1|707
1688132400000|2023-06-30 13:40:00|2246.5|2243.5|2247.8|2244.8|2253.6|2250.6|2245.4|2242.4|662
1688132700000|2023-06-30 13:45:00|2248|2245|2246.8|2243.8|2248.8|2246.6|2242.1|2239.7|745
1688133000000|2023-06-30 13:50:00|2246.7|2243.7|2250.1|2247.1|2254|2252|2246.5|2243.5|690
1688133300000|2023-06-30 13:55:00|2250.2|2247.2|2251.4|2245.8|2251.5|2248.5|2248.8|2245.8|492
1688133600000|2023-06-30 14:00:00|2250.6|2245.9|2253|2250|2255.1|2252.1|2247.8|2244.8|813
1688133900000|2023-06-30 14:05:00|2252.9|2249.9|2255.9|2252.9|2257.1|2255|2251.7|2249.7|663
1688134200000|2023-06-30 14:10:00|2255.6|2253.6|2260.1|2257.1|2260.7|2258|2254.2|2251.9|647
1688134500000|2023-06-30 14:15:00|2260.2|2257.2|2266.7|2264.7|2266.8|2264.8|2259.6|2257.1|653
1688134800000|2023-06-30 14:20:00|2266.5|2264.5|2271.8|2268.8|2274|2271|2265.5|2262.5|832
1688135100000|2023-06-30 14:25:00|2271.9|2268.9|2274.7|2271.7|2277.9|2274.9|2271.6|2268.6|775
1688135400000|2023-06-30 14:30:00|2274.6|2271.6|2275.7|2273.7|2278.8|2275.8|2273.1|2270.3|773
1688135700000|2023-06-30 14:35:00|2276.6|2273.6|2271.3|2269.3|2276.9|2274.2|2266.7|2264.7|820
1688136000000|2023-06-30 14:40:00|2271.2|2269.2|2274.8|2272.8|2276|2273.6|2270.7|2268.2|679
1688136300000|2023-06-30 14:45:00|2274.9|2272.9|2272.8|2270.8|2276.4|2274.1|2272|2269.7|632
1688136600000|2023-06-30 14:50:00|2272.6|2270.6|2272|2269|2273.1|2271|2270.2|2267.7|595
1688136900000|2023-06-30 14:55:00|2272.1|2269.1|2271.4|2268.4|2274.4|2271.6|2269.7|2267.2|592
1688137200000|2023-06-30 15:00:00|2271.3|2268.3|2270.1|2267.1|2272.9|2270.6|2269.2|2266.8|561
1688137500000|2023-06-30 15:05:00|2270|2267|2269.9|2267.9|2271.2|2268.7|2266.7|2264|420
1688137800000|2023-06-30 15:10:00|2270.5|2267.5|2271.4|2269.4|2271.8|2269.4|2268.9|2266.6|461
1688138100000|2023-06-30 15:15:00|2271.5|2269.5|2273.8|2270.8|2274.8|2272.4|2271|2268.5|413
1688138400000|2023-06-30 15:20:00|2273.5|2270.5|2273.5|2270.5|2273.5|2271.4|2269.4|2266.9|325
1688138700000|2023-06-30 15:25:00|2273.4|2270.4|2274.5|2272.5|2275.3|2272.6|2272.4|2269.9|394
1688139000000|2023-06-30 15:30:00|2274.4|2272.4|2274.5|2271.5|2276.1|2274.1|2273|2270.1|296
1688139300000|2023-06-30 15:35:00|2274.3|2271.3|2274.4|2271.4|2276.3|2273.7|2273.4|2270.4|272
1688139600000|2023-06-30 15:40:00|2274.5|2271.5|2275.2|2273.2|2275.5|2273.2|2273.1|2270.6|265
1688139900000|2023-06-30 15:45:00|2275.6|2273.6|2272.7|2270.7|2276.7|2274.5|2272.4|2269.9|347
1688140200000|2023-06-30 15:50:00|2272.8|2270.8|2274.8|2272.8|2274.8|2272.8|2271.6|2269|274
1688140500000|2023-06-30 15:55:00|2274.7|2272.7|2275.8|2272.8|2276.3|2273.7|2273.4|2271.1|299
1688140800000|2023-06-30 16:00:00|2275.9|2272.9|2279.2|2276.2|2279.9|2277.6|2274.1|2271.8|350
1688141100000|2023-06-30 16:05:00|2278.7|2276.7|2280.9|2277.9|2281.5|2278.9|2278.4|2275.9|240
1688141400000|2023-06-30 16:10:00|2280.8|2277.8|2278.6|2276.6|2281.1|2278.7|2278.6|2276|290
1688141700000|2023-06-30 16:15:00|2278.7|2276.7|2277.6|2274.6|2279.8|2276.9|2275.6|2273.1|251
1688142000000|2023-06-30 16:20:00|2277.5|2274.5|2276.1|2274.1|2277.9|2275.5|2276.1|2273.5|205
1688142300000|2023-06-30 16:25:00|2276|2274|2275.4|2272.4|2277|2274.7|2274.3|2271.9|234
1688142600000|2023-06-30 16:30:00|2275.5|2272.5|2275|2272|2276.5|2274|2274.1|2271.6|196
1688142900000|2023-06-30 16:35:00|2274.9|2271.9|2274.9|2272.9|2275.7|2273.4|2274|2271.5|252
1688143200000|2023-06-30 16:40:00|2274.8|2272.8|2276.4|2273.4|2277|2274.1|2274.8|2272.3|238
1688143500000|2023-06-30 16:45:00|2276.5|2273.5|2278.3|2275.3|2278.6|2275.9|2275.9|2273.5|179
1688143800000|2023-06-30 16:50:00|2278.4|2275.4|2277.7|2274.7|2279|2276.6|2277.2|2274.6|185
1688144100000|2023-06-30 16:55:00|2277.5|2274.5|2279.5|2277.5|2279.8|2277.6|2277.1|2274.4|199
1688144400000|2023-06-30 17:00:00|2279.6|2277.6|2282|2280|2282.7|2280.7|2279.5|2277.5|196
1688144700000|2023-06-30 17:05:00|2282.1|2280.1|2282.4|2280.4|2283|2280.6|2281.5|2279.1|144
1688145000000|2023-06-30 17:10:00|2282.5|2280.5|2284.4|2282.4|2285.6|2283.3|2282.4|2280.4|186
1688145300000|2023-06-30 17:15:00|2284.5|2282.5|2284.8|2282.8|2285.3|2282.9|2283.4|2281.4|163
1688145600000|2023-06-30 17:20:00|2284.6|2282.6|2283.3|2280.3|2285.8|2283.4|2281.9|2279.8|255
1688145900000|2023-06-30 17:25:00|2283.4|2280.4|2282.3|2280.3|2284|2281.3|2281.3|2278.7|321
1688146200000|2023-06-30 17:30:00|2282.2|2280.2|2278.6|2276.6|2283.3|2280.9|2278.6|2276.2|237
1688146500000|2023-06-30 17:35:00|2278.7|2276.7|2276.6|2274.6|2278.9|2276.7|2275.7|2273.3|213
1688146800000|2023-06-30 17:40:00|2276.3|2274.3|2276.1|2273.1|2277.1|2274.5|2275.5|2273|198
1688147100000|2023-06-30 17:45:00|2276.2|2273.2|2275|2273|2276.2|2273.7|2274.6|2272.2|214
1688147400000|2023-06-30 17:50:00|2274.9|2272.9|2275.7|2273.7|2276.1|2273.8|2274.7|2272.2|248
1688147700000|2023-06-30 17:55:00|2275.8|2273.8|2276.2|2274.2|2277.2|2274.8|2275.8|2273.3|188
1688148000000|2023-06-30 18:00:00|2276.8|2273.8|2276.6|2274.6|2277.9|2275.4|2275.8|2273.4|151
1688148300000|2023-06-30 18:05:00|2276.7|2274.7|2277.1|2275.1|2277.9|2275.4|2276.6|2274|116
1688148600000|2023-06-30 18:10:00|2277|2275|2277.7|2274.7|2278.8|2276.2|2277|2274.5|133
1688148900000|2023-06-30 18:15:00|2277.8|2274.8|2277.8|2275.8|2278.4|2275.9|2277.1|2274.5|97
1688149200000|2023-06-30 18:20:00|2277.7|2275.7|2277.8|2275.8|2278.5|2276.5|2277.1|2274.8|99
1688149500000|2023-06-30 18:25:00|2277.7|2275.7|2278.2|2276.2|2278.5|2276.4|2277.2|2274.8|111
1688149800000|2023-06-30 18:30:00|2278.1|2276.1|2277.7|2275.7|2278.4|2276.4|2277|2274.6|127
1688150100000|2023-06-30 18:35:00|2277.9|2274.9|2278.9|2276.9|2279|2277|2277.1|2274.8|137
1688150400000|2023-06-30 18:40:00|2278.8|2276.8|2278.6|2276.6|2279.5|2277.1|2277.7|2275.7|98
1688150700000|2023-06-30 18:45:00|2278.7|2276.7|2278.7|2276.7|2279.4|2277.4|2277.3|2275.3|168
1688151000000|2023-06-30 18:50:00|2278.8|2276.8|2279.2|2277.2|2279.5|2277.5|2278|2276|122
1688151300000|2023-06-30 18:55:00|2279.3|2277.3|2278.3|2276.3|2280.5|2277.8|2277.9|2275.9|150
1688151600000|2023-06-30 19:00:00|2278.4|2276.4|2276.2|2274.2|2278.8|2276.8|2276.2|2273.8|143
1688151900000|2023-06-30 19:05:00|2276.3|2274.3|2276.4|2274.4|2277.8|2275.3|2275.9|2273.5|138
1688152200000|2023-06-30 19:10:00|2276.5|2274.5|2277.1|2274.1|2277.2|2274.8|2275.8|2273.4|104
1688152500000|2023-06-30 19:15:00|2277|2274|2278.1|2276.1|2278.7|2276.2|2276.6|2273.9|153
1688152800000|2023-06-30 19:20:00|2278.6|2275.6|2278.1|2275.1|2279|2276.5|2277.5|2275.1|126
1688153100000|2023-06-30 19:25:00|2277.6|2275.6|2277.3|2275.3|2278.2|2275.8|2276.9|2274.2|129
1688153400000|2023-06-30 19:30:00|2277.4|2275.4|2277.4|2275.4|2278.1|2275.6|2277.1|2274.3|109
1688153700000|2023-06-30 19:35:00|2277.5|2275.5|2278.4|2276.4|2279.9|2277.5|2277.2|2275|122
1688154000000|2023-06-30 19:40:00|2278.3|2276.3|2279|2276|2279.4|2277.1|2277.9|2275.1|132
1688154300000|2023-06-30 19:45:00|2278.9|2275.9|2276.9|2274.9|2279|2276.6|2276.9|2274.3|144
1688154600000|2023-06-30 19:50:00|2277|2275|2278.5|2276.5|2279.6|2277.2|2276.6|2274.4|187
1688154900000|2023-06-30 19:55:00|2279|2277|2278.4|2276.4|2280.1|2277.7|2278.3|2275.5|271
1688155200000|2023-06-30 20:00:00|2278.7|2275.7|2278.9|2275.9|2279.6|2276.6|2278.1|2275.3|199
1688155500000|2023-06-30 20:05:00|2278.8|2275.8|2277.9|2275.9|2279.1|2276.6|2277.6|2274.6|90
1688155800000|2023-06-30 20:10:00|2277.8|2275.8|2277.5|2274.5|2278.4|2275.9|2276.7|2274.1|88
1688156100000|2023-06-30 20:15:00|2277.2|2274.2|2276.9|2273.9|2277.8|2275.2|2276.4|2273.7|180
1688156400000|2023-06-30 20:20:00|2277.2|2275.2|2276.6|2273.6|2277.9|2275.2|2276.2|2273.5|185
1688156700000|2023-06-30 20:25:00|2277.1|2274.1|2276.4|2273.4|2277.5|2274.5|2275.2|2272.5|198
1688157000000|2023-06-30 20:30:00|2276.3|2273.3|2277.6|2274.6|2278|2275|2275.6|2272.9|122
1688157300000|2023-06-30 20:35:00|2277.1|2274.1|2276.2|2274.2|2278|2275.2|2276|2273.1|169
1688157600000|2023-06-30 20:40:00|2276.3|2274.3|2277|2274|2277.6|2274.9|2276|2273.4|111
1688157900000|2023-06-30 20:45:00|2276.8|2273.8|2276.7|2273.7|2277.9|2275.1|2276.2|2273.4|94
1688158200000|2023-06-30 20:50:00|2276.5|2273.5|2277.7|2274.7|2279.1|2276.1|2276.4|2273.4|149
1688158500000|2023-06-30 20:55:00|2278.6|2275.6|2279.1|2276.1|2281.9|2276.5|2277.6|2272.9|151
1688335200000|2023-07-02 22:00:00|2277.8|2275.8|2278.3|2275.3|2280.1|2276.8|2277.7|2273.5|64
1688335500000|2023-07-02 22:05:00|2278|2275|2278.7|2275.7|2280.3|2277.3|2276.9|2272.2|95
1688335800000|2023-07-02 22:10:00|2279.1|2276.1|2277.4|2274.4|2279.1|2276.1|2275.8|2270.8|130
1688336100000|2023-07-02 22:15:00|2277.2|2274.2|2277.5|2274.5|2278.1|2275.4|2276.5|2270.7|102
1688336400000|2023-07-02 22:20:00|2277.6|2274.6|2277.5|2274.5|2278.2|2275.2|2277.1|2274.1|78
1688336700000|2023-07-02 22:25:00|2277.6|2274.6|2277.2|2274.2|2277.7|2274.9|2275.6|2272.6|82
1688337000000|2023-07-02 22:30:00|2277|2274|2277|2275|2278.6|2275.6|2276.9|2273.9|84
1688337300000|2023-07-02 22:35:00|2277.1|2275.1|2278|2275|2278.5|2275.8|2276.8|2274.2|81
1688337600000|2023-07-02 22:40:00|2277.9|2274.9|2278.6|2275.6|2278.8|2275.8|2277.6|2274.6|71
1688337900000|2023-07-02 22:45:00|2278.3|2275.3|2277.9|2275.9|2278.8|2276.2|2277.3|2274.6|73
1688338200000|2023-07-02 22:50:00|2277.8|2275.8|2278.4|2275.4|2279|2276.3|2277.8|2275.1|76
1688338500000|2023-07-02 22:55:00|2278.5|2275.5|2278.8|2275.8|2278.8|2276.3|2277.6|2274.6|65
1688338800000|2023-07-02 23:00:00|2278.5|2275.5|2277.3|2275.3|2279|2276|2276.9|2274.3|77
1688339100000|2023-07-02 23:05:00|2277.1|2275.1|2277|2275|2277.6|2275.1|2276.8|2273.9|77
1688339400000|2023-07-02 23:10:00|2276.9|2274.9|2276.5|2274.5|2277.5|2275.3|2276.3|2273.8|71
1688339700000|2023-07-02 23:15:00|2276.3|2274.3|2277|2274|2277.5|2275|2276.2|2273.4|74
1688340000000|2023-07-02 23:20:00|2276.9|2273.9|2277|2274|2277.7|2275.1|2276.3|2273.6|78
1688340300000|2023-07-02 23:25:00|2276.9|2273.9|2276.9|2273.9|2277.4|2274.6|2276|2273.3|62
1688340600000|2023-07-02 23:30:00|2276.8|2273.8|2276.5|2274.5|2277.4|2274.6|2275.8|2273.3|57
1688340900000|2023-07-02 23:35:00|2277|2274|2277.3|2274.3|2277.9|2275.1|2276.3|2273.8|67
1688341200000|2023-07-02 23:40:00|2277.1|2274.1|2277.1|2274.1|2277.7|2275.1|2276.6|2273.8|70
1688341500000|2023-07-02 23:45:00|2276.9|2273.9|2277.1|2274.1|2277.8|2275.1|2276.8|2273.9|77
1688341800000|2023-07-02 23:50:00|2277|2274|2277.1|2274.1|2277.4|2274.7|2276.5|2273.5|67
1688342100000|2023-07-02 23:55:00|2277.2|2274.2|2276.5|2274.5|2277.5|2274.8|2276.3|2273.8|96
1688342400000|2023-07-03 00:00:00|2276.3|2274.3|2277.5|2274.5|2277.9|2275.1|2276.3|2273.8|144
1688342700000|2023-07-03 00:05:00|2277.4|2274.4|2278|2275|2278.2|2275.6|2276.5|2273.7|132
1688343000000|2023-07-03 00:10:00|2277.9|2274.9|2277.4|2274.4|2279|2276.1|2277|2274.3|115
1688343300000|2023-07-03 00:15:00|2277.6|2274.6|2277.4|2275.4|2278.3|2275.6|2276.9|2274.3|98
1688343600000|2023-07-03 00:20:00|2277.3|2275.3|2277.3|2275.3|2278.5|2275.9|2276.9|2273.9|73
1688343900000|2023-07-03 00:25:00|2277.4|2275.4|2276.9|2274.9|2277.8|2275.4|2276.7|2274.2|73
1688344200000|2023-07-03 00:30:00|2277.2|2274.2|2276.6|2274.6|2277.4|2274.9|2276.3|2273.7|65
1688344500000|2023-07-03 00:35:00|2276.5|2274.5|2276.1|2273.1|2276.7|2274.6|2275.4|2272.7|111
1688344800000|2023-07-03 00:40:00|2276|2273|2275.8|2273.8|2276.9|2274.4|2275.8|2272.9|73
1688345100000|2023-07-03 00:45:00|2275.9|2273.9|2276.1|2273.1|2277.4|2274.4|2275.3|2272.9|94
1688345400000|2023-07-03 00:50:00|2276|2273|2274.8|2271.8|2276.4|2273.9|2274.5|2271.5|121
1688345700000|2023-07-03 00:55:00|2274.6|2271.6|2275.6|2272.6|2275.8|2273.3|2274.3|2271.5|113
1688346000000|2023-07-03 01:00:00|2275|2273|2275.8|2272.8|2276.5|2273.5|2272.9|2270|303
1688346300000|2023-07-03 01:05:00|2276|2273|2275.8|2272.8|2277.6|2274.6|2275.2|2272.3|173
1688346600000|2023-07-03 01:10:00|2275.9|2272.9|2275.7|2272.7|2277.7|2274.7|2274.8|2271.8|167
1688346900000|2023-07-03 01:15:00|2275.4|2272.4|2277.4|2274.4|2278.4|2275.9|2275.4|2272.4|228
1688347200000|2023-07-03 01:20:00|2277.2|2274.2|2276|2273|2277.5|2275.1|2275.2|2272.4|184
1688347500000|2023-07-03 01:25:00|2276.2|2273.2|2275.4|2272.4|2276.6|2273.8|2275.2|2272.4|140
1688347800000|2023-07-03 01:30:00|2275.5|2272.5|2277.6|2274.6|2278.9|2276.4|2275.4|2272.4|547
1688348100000|2023-07-03 01:35:00|2277.5|2274.5|2279.4|2276.4|2280.2|2277.6|2276.5|2273.9|363
1688348400000|2023-07-03 01:40:00|2278.9|2276.9|2279.2|2276.2|2280.4|2277.7|2278.9|2275.9|281
1688348700000|2023-07-03 01:45:00|2279.3|2276.3|2279.1|2276.1|2280.7|2277.7|2278|2275|257
1688349000000|2023-07-03 01:50:00|2279.3|2276.3|2277.2|2274.2|2279.5|2276.5|2276.5|2273.5|355
1688349300000|2023-07-03 01:55:00|2277.3|2274.3|2277|2275|2277.7|2275.2|2275.2|2272.4|299
1688349600000|2023-07-03 02:00:00|2276.9|2274.9|2276.7|2273.7|2277.9|2275.5|2275.9|2272.9|283
1688349900000|2023-07-03 02:05:00|2276.5|2274.5|2276|2273|2277.1|2274.5|2274.8|2271.8|252
1688350200000|2023-07-03 02:10:00|2276.1|2273.1|2276.4|2273.4|2276.6|2274.1|2274.8|2271.8|273
1688350500000|2023-07-03 02:15:00|2276.3|2273.3|2276.2|2274.2|2277.4|2274.8|2275.6|2273.1|129
1688350800000|2023-07-03 02:20:00|2276.1|2274.1|2276.8|2273.8|2278.4|2275.8|2276.1|2273.4|140
1688351100000|2023-07-03 02:25:00|2276.9|2273.9|2277.3|2274.3|2278.2|2275.8|2276.4|2273.7|213
1688351400000|2023-07-03 02:30:00|2277.6|2274.6|2276.5|2273.5|2278.1|2275.6|2276.1|2273.1|241
1688351700000|2023-07-03 02:35:00|2276.6|2273.6|2276|2273|2277|2274.1|2274.8|2271.8|188
1688352000000|2023-07-03 02:40:00|2276.1|2273.1|2275.9|2272.9|2277.8|2275|2275.1|2272.1|210
1688352300000|2023-07-03 02:45:00|2275.7|2272.7|2276.9|2273.9|2277.1|2274.1|2275.2|2272.3|191
1688352600000|2023-07-03 02:50:00|2276.6|2273.6|2277.1|2274.1|2277.3|2274.3|2276.2|2273.2|198
1688352900000|2023-07-03 02:55:00|2277.3|2274.3|2276.3|2273.3|2277.3|2274.3|2275.9|2272.9|161
1688353200000|2023-07-03 03:00:00|2276.2|2273.2|2276.9|2273.9|2277.3|2274.3|2276|2273|191
1688353500000|2023-07-03 03:05:00|2277|2274|2278.2|2275.2|2278.6|2276|2276.4|2273.5|147
1688353800000|2023-07-03 03:10:00|2278.1|2275.1|2278.3|2275.3|2278.4|2275.5|2276.3|2273.7|186
1688354100000|2023-07-03 03:15:00|2278.2|2275.2|2278.8|2275.8|2279|2276|2277.4|2274.7|135
1688354400000|2023-07-03 03:20:00|2278.7|2275.7|2279.5|2276.5|2280.1|2277.4|2278.2|2275.2|145
1688354700000|2023-07-03 03:25:00|2279.4|2276.4|2281.3|2278.3|2281.3|2278.6|2279.1|2276.1|134
1688355000000|2023-07-03 03:30:00|2281.1|2278.1|2281.2|2278.2|2281.2|2278.9|2279.9|2277.1|103
1688355300000|2023-07-03 03:35:00|2280.7|2278.7|2281.1|2278.1|2281.5|2278.9|2280.2|2277.2|126
1688355600000|2023-07-03 03:40:00|2281.2|2278.2|2283|2280|2283.9|2281.3|2281.1|2278.1|137
1688355900000|2023-07-03 03:45:00|2282.6|2279.6|2283.4|2280.4|2283.7|2281.3|2281.8|2279.1|149
1688356200000|2023-07-03 03:50:00|2283.5|2280.5|2283.6|2281.6|2284.5|2281.9|2282.7|2279.7|109
1688356500000|2023-07-03 03:55:00|2284.1|2281.1|2283.1|2280.1|2284.7|2282.3|2283|2280|133
1688356800000|2023-07-03 04:00:00|2283.2|2280.2|2284|2281|2284.3|2281.6|2282.7|2279.7|101
1688357100000|2023-07-03 04:05:00|2284.1|2281.1|2284.1|2281.1|2284.2|2281.7|2283.2|2280.3|126
1688357400000|2023-07-03 04:10:00|2284.2|2281.2|2284.3|2281.3|2284.8|2282.2|2283.6|2280.6|118
1688357700000|2023-07-03 04:15:00|2284.4|2281.4|2285.3|2282.3|2285.3|2282.4|2283.9|2281|83
1688358000000|2023-07-03 04:20:00|2285.2|2282.2|2284.6|2282.6|2285.6|2283|2283.1|2280.5|113
1688358300000|2023-07-03 04:25:00|2284.5|2282.5|2285.2|2283.2|2286.1|2283.5|2284.2|2281.6|116
1688358600000|2023-07-03 04:30:00|2285.3|2283.3|2284.8|2281.8|2285.6|2283.3|2283.6|2281|156
1688358900000|2023-07-03 04:35:00|2284.9|2281.9|2284.9|2281.9|2285|2282.3|2283.8|2281|87
1688359200000|2023-07-03 04:40:00|2285|2282|2285|2282|2285.3|2282.8|2283.8|2280.9|103
1688359500000|2023-07-03 04:45:00|2284.4|2282.4|2285.4|2282.4|2285.6|2282.6|2284.3|2281.4|71
1688359800000|2023-07-03 04:50:00|2285.5|2282.5|2286.1|2283.1|2286.1|2283.6|2284.7|2282|95
1688360100000|2023-07-03 04:55:00|2286.2|2283.2|2287|2285|2288.7|2286|2285.2|2283|125
1688360400000|2023-07-03 05:00:00|2287.6|2284.6|2286.3|2283.3|2287.7|2284.7|2284.2|2281.7|173
1688360700000|2023-07-03 05:05:00|2286.5|2283.5|2286.4|2283.4|2287.4|2284.4|2285.3|2282.9|140
1688361000000|2023-07-03 05:10:00|2286.3|2283.3|2285.7|2282.7|2286.7|2283.9|2284.8|2282.2|105
1688361300000|2023-07-03 05:15:00|2285.6|2282.6|2285.7|2282.7|2287.4|2284.4|2284.5|2281.9|116
1688361600000|2023-07-03 05:20:00|2285.6|2282.6|2285.3|2282.3|2286.1|2283.1|2284.5|2281.8|95
1688361900000|2023-07-03 05:25:00|2285.4|2282.4|2286.9|2283.9|2287.4|2284.7|2284.1|2281.6|180
1688362200000|2023-07-03 05:30:00|2286.6|2283.6|2288.8|2286.8|2291|2288|2284|2281|415
1688362500000|2023-07-03 05:35:00|2288.9|2286.9|2287.1|2284.1|2291.1|2288.1|2287.1|2284.1|290
1688362800000|2023-07-03 05:40:00|2287.4|2284.4|2290.9|2287.9|2291.1|2288.1|2286.7|2283.7|201
1688363100000|2023-07-03 05:45:00|2290.8|2287.8|2293.4|2290.4|2296.1|2293.1|2290.6|2287.6|357
1688363400000|2023-07-03 05:50:00|2293.3|2290.3|2293|2290|2293.7|2290.9|2291.9|2289.3|215
1688363700000|2023-07-03 05:55:00|2293.1|2290.1|2289.6|2286.6|2293.4|2290.6|2289.2|2286.2|341
1688364000000|2023-07-03 06:00:00|2289.5|2286.5|2289.9|2286.9|2291.4|2288.4|2288.5|2285.7|293
1688364300000|2023-07-03 06:05:00|2289.8|2286.8|2289.1|2286.1|2290.7|2288.1|2288.3|2285.3|231
1688364600000|2023-07-03 06:10:00|2289|2286|2287.7|2284.7|2289.3|2286.4|2286.6|2283.8|233
1688364900000|2023-07-03 06:15:00|2287.6|2284.6|2282.8|2280.8|2287.6|2285|2282.7|2279.8|299
1688365200000|2023-07-03 06:20:00|2282.7|2280.7|2282.7|2279.7|2283.5|2280.9|2281.7|2278.7|220
1688365500000|2023-07-03 06:25:00|2282.5|2279.5|2280.6|2278.6|2283.5|2280.5|2280.5|2277.7|249
1688365800000|2023-07-03 06:30:00|2280.7|2278.7|2281.5|2278.5|2281.8|2279.3|2279.1|2276.7|252
1688366100000|2023-07-03 06:35:00|2281.6|2278.6|2280.1|2277.1|2282|2279.3|2279.3|2276.8|192
1688366400000|2023-07-03 06:40:00|2280.2|2277.2|2281.5|2278.5|2282.2|2279.5|2279.1|2276.5|240
1688366700000|2023-07-03 06:45:00|2281.7|2278.7|2282.2|2280.2|2283.9|2281.2|2280.6|2278|242
1688367000000|2023-07-03 06:50:00|2282.4|2280.4|2281.2|2278.2|2282.7|2280.5|2280.2|2277.5|262
1688367300000|2023-07-03 06:55:00|2281.1|2278.1|2283.8|2280.8|2284.2|2281.2|2280.1|2278.1|200
1688367600000|2023-07-03 07:00:00|2283.9|2280.9|2285.5|2283.5|2285.6|2283.6|2282.8|2280.3|275
1688367900000|2023-07-03 07:05:00|2285.6|2283.6|2285.1|2283.1|2286.3|2283.9|2282.6|2280.2|205
1688368200000|2023-07-03 07:10:00|2285|2283|2285.5|2282.5|2286.7|2284.3|2284.4|2282.2|149
1688368500000|2023-07-03 07:15:00|2285.4|2282.4|2284.4|2281.4|2286.8|2284.4|2283.5|2280.8|231
1688368800000|2023-07-03 07:20:00|2284.5|2281.5|2282.2|2280.2|2284.8|2282.6|2281.8|2279.5|193
1688369100000|2023-07-03 07:25:00|2282.3|2280.3|2283.8|2281.8|2283.9|2281.9|2282.1|2280|187
1688369400000|2023-07-03 07:30:00|2283.9|2281.9|2281.2|2279.2|2284.3|2282.3|2280.5|2278.4|254
1688369700000|2023-07-03 07:35:00|2281.4|2279.4|2276.6|2274.6|2282.5|2280.5|2276.6|2274.6|278
1688370000000|2023-07-03 07:40:00|2276.5|2274.5|2275.2|2273.2|2277|2275|2273.7|2271.7|294
1688370300000|2023-07-03 07:45:00|2275|2273|2274.6|2272.6|2277.7|2275.7|2274.1|2271.9|339
1688370600000|2023-07-03 07:50:00|2274.7|2272.7|2273.1|2271.1|2274.9|2272.9|2272.1|2269.8|257
1688370900000|2023-07-03 07:55:00|2273|2271|2273.1|2271.1|2274.9|2272.9|2272.8|2270.6|264
1688371200000|2023-07-03 08:00:00|2272.6|2270.6|2272.1|2270.1|2274.4|2272.4|2271.5|2269.3|319
1688371500000|2023-07-03 08:05:00|2272.2|2270.2|2272.1|2270.1|2273.9|2271.9|2271.6|2269.6|274
1688371800000|2023-07-03 08:10:00|2272.2|2270.2|2272.8|2270.8|2274.7|2272.2|2272.1|2269.9|206
1688372100000|2023-07-03 08:15:00|2272.9|2270.9|2273.4|2271.4|2274.7|2272.5|2272.4|2270.4|232
1688372400000|2023-07-03 08:20:00|2273.3|2271.3|2276.5|2274.5|2279.1|2277.1|2273.1|2270.6|266
1688372700000|2023-07-03 08:25:00|2276.7|2274.7|2277|2275|2277.9|2275.9|2275.9|2273.9|215
1688373000000|2023-07-03 08:30:00|2276.9|2274.9|2277.3|2275.3|2277.9|2275.9|2276|2273.9|218
1688373300000|2023-07-03 08:35:00|2277.2|2275.2|2279.6|2277.6|2279.9|2277.9|2277.1|2274.7|198
1688373600000|2023-07-03 08:40:00|2279.7|2277.7|2279.6|2277.6|2280.4|2278.4|2279.4|2276.9|158
1688373900000|2023-07-03 08:45:00|2279.9|2277.9|2279.2|2277.2|2279.9|2277.9|2278.5|2276.5|145
1688374200000|2023-07-03 08:50:00|2279.1|2277.1|2277.7|2275.7|2280.4|2278.4|2277.3|2275.3|169
1688374500000|2023-07-03 08:55:00|2277.8|2275.8|2276.4|2274.4|2278.8|2276.8|2276.4|2274.4|162
1688374800000|2023-07-03 09:00:00|2276.3|2274.3|2280.7|2278.7|2280.7|2278.7|2275.7|2273.7|229
1688375100000|2023-07-03 09:05:00|2280.6|2278.6|2280.1|2278.1|2280.7|2278.7|2279.6|2277.4|172
1688375400000|2023-07-03 09:10:00|2280|2278|2284|2281|2284.4|2281.4|2279.8|2277.8|213
1688375700000|2023-07-03 09:15:00|2283.9|2280.9|2282.4|2280.4|2284|2281.2|2282|2280|131
1688376000000|2023-07-03 09:20:00|2282.5|2280.5|2283.1|2281.1|2284.1|2281.4|2282.5|2279.9|161
1688376300000|2023-07-03 09:25:00|2283|2281|2283.8|2280.8|2283.8|2281.4|2281.9|2279.9|131
1688376600000|2023-07-03 09:30:00|2283.9|2280.9|2279.1|2277.1|2283.9|2281.2|2277.9|2275.9|206
1688376900000|2023-07-03 09:35:00|2279.2|2277.2|2276.6|2274.6|2279.3|2277.3|2276.6|2274.6|155
1688377200000|2023-07-03 09:40:00|2276.5|2274.5|2273.6|2271.6|2276.5|2274.5|2273.6|2271.6|141
1688377500000|2023-07-03 09:45:00|2273.8|2271.8|2277|2275|2277.1|2275.1|2273|2271|202
1688377800000|2023-07-03 09:50:00|2276.9|2274.9|2278.6|2276.6|2278.9|2276.9|2276.3|2274.3|129
1688378100000|2023-07-03 09:55:00|2278.7|2276.7|2277.9|2275.9|2279.1|2277.1|2276.9|2274.9|119
1688378400000|2023-07-03 10:00:00|2278|2276|2278.3|2276.3|2279.4|2277.4|2277.4|2275.4|174
1688378700000|2023-07-03 10:05:00|2278.1|2276.1|2276|2274|2278.6|2276.6|2275.9|2273.9|130
1688379000000|2023-07-03 10:10:00|2275.9|2273.9|2278.1|2276.1|2278.8|2276.8|2275.9|2273.9|102
1688379300000|2023-07-03 10:15:00|2278|2276|2276.2|2274.2|2278.1|2276.1|2276.2|2274.2|137
1688379600000|2023-07-03 10:20:00|2276.3|2274.3|2276.5|2274.5|2278|2276|2276.2|2274.2|122
1688379900000|2023-07-03 10:25:00|2276.4|2274.4|2276.6|2274.6|2277.4|2275.4|2275.9|2273.9|124
1688380200000|2023-07-03 10:30:00|2276.5|2274.5|2278.4|2276.4|2278.4|2276.4|2276.1|2274.1|127
1688380500000|2023-07-03 10:35:00|2278.3|2276.3|2278.3|2276.3|2279.1|2277.1|2276.9|2274.9|142
1688380800000|2023-07-03 10:40:00|2278.4|2276.4|2277.5|2275.5|2278.5|2276.5|2277.1|2275.1|155
1688381100000|2023-07-03 10:45:00|2277.6|2275.6|2278.8|2276.8|2279.3|2277.3|2276.5|2274.5|144
1688381400000|2023-07-03 10:50:00|2278.9|2276.9|2281.5|2279.5|2282.2|2280.1|2277.9|2275.9|166
1688381700000|2023-07-03 10:55:00|2281.6|2279.6|2281|2278|2282.7|2280.1|2280.2|2277.6|172
1688382000000|2023-07-03 11:00:00|2280.9|2277.9|2278.8|2276.8|2282.8|2280|2277|2274.9|347
1688382300000|2023-07-03 11:05:00|2278.7|2276.7|2276.5|2274.5|2279.2|2277|2276.2|2274.1|245
1688382600000|2023-07-03 11:10:00|2276.4|2274.4|2278.5|2276.5|2278.7|2276.7|2275.9|2273.8|248
1688382900000|2023-07-03 11:15:00|2278.6|2276.6|2276.5|2274.5|2278.6|2276.6|2276.1|2274.1|163
1688383200000|2023-07-03 11:20:00|2276.6|2274.6|2277.4|2275.4|2277.9|2275.9|2275.9|2273.9|169
1688383500000|2023-07-03 11:25:00|2277.3|2275.3|2276.7|2274.7|2277.8|2275.8|2276.3|2274.2|170
1688383800000|2023-07-03 11:30:00|2276.6|2274.6|2278.1|2276.1|2278.4|2276.4|2275.8|2273.8|181
1688384100000|2023-07-03 11:35:00|2278|2276|2278.2|2276.2|2278.7|2276.7|2277.2|2275.2|165
1688384400000|2023-07-03 11:40:00|2278.3|2276.3|2280.1|2278.1|2280.2|2278.2|2277.1|2275.1|194
1688384700000|2023-07-03 11:45:00|2280.2|2278.2|2279.6|2277.6|2280.4|2278.4|2276.8|2274|224
1688385000000|2023-07-03 11:50:00|2279.8|2277.8|2279|2277|2281.1|2279.1|2278.9|2276.9|183
1688385300000|2023-07-03 11:55:00|2279.2|2277.2|2279.9|2276.9|2280.2|2278.2|2278.4|2276.4|180
1688385600000|2023-07-03 12:00:00|2280|2277|2279.1|2277.1|2280.2|2278.2|2277.7|2275.7|297
1688385900000|2023-07-03 12:05:00|2279|2277|2278.3|2276.3|2279.4|2277.1|2276.5|2274.1|267
1688386200000|2023-07-03 12:10:00|2278.4|2276.4|2281.7|2279.7|2282.2|2279.8|2278|2276|242
1688386500000|2023-07-03 12:15:00|2281.8|2279.8|2282.3|2279.3|2282.4|2279.9|2279.5|2277.2|253
1688386800000|2023-07-03 12:20:00|2281|2279|2281.5|2279.5|2283.5|2281.5|2279.6|2277.5|407
1688387100000|2023-07-03 12:25:00|2281.6|2279.6|2280.5|2278.5|2283.5|2281.4|2278.5|2276.5|338
1688387400000|2023-07-03 12:30:00|2280.1|2278.1|2289|2287|2291.2|2288.9|2279.6|2277.6|498
1688387700000|2023-07-03 12:35:00|2289.2|2287.2|2293.5|2291.5|2295.3|2293.3|2288.3|2286.2|620
1688388000000|2023-07-03 12:40:00|2293.4|2291.4|2290.7|2288.7|2295.1|2293.1|2290.6|2288.2|393
1688388300000|2023-07-03 12:45:00|2290.8|2288.8|2293.6|2291.6|2294.8|2292.3|2290.2|2288|294
1688388600000|2023-07-03 12:50:00|2293.7|2291.7|2294.9|2292.9|2296.6|2293.6|2293.1|2290.6|300
1688388900000|2023-07-03 12:55:00|2294.8|2292.8|2295.6|2293.6|2296.3|2293.7|2293.9|2291.9|238
1688389200000|2023-07-03 13:00:00|2295.5|2293.5|2294.3|2291.3|2298.3|2296.3|2293.7|2291.3|422
1688389500000|2023-07-03 13:05:00|2294.2|2291.2|2292.2|2290.2|2294.3|2291.8|2290.6|2288.1|331
1688389800000|2023-07-03 13:10:00|2292.1|2290.1|2295.4|2292.4|2295.6|2293.2|2291.8|2289.2|326
1688390100000|2023-07-03 13:15:00|2295.5|2292.5|2299.6|2297.6|2302.1|2299.9|2294.7|2291.8|480
1688390400000|2023-07-03 13:20:00|2299.7|2297.7|2298.7|2296.7|2299.7|2297.7|2297.5|2295|333
1688390700000|2023-07-03 13:25:00|2298.6|2296.6|2296.1|2294.1|2299.1|2296.7|2296|2294|278
1688391000000|2023-07-03 13:30:00|2296|2294|2297|2294|2298.4|2295.5|2289.5|2287.5|540
1688391300000|2023-07-03 13:35:00|2297.1|2294.1|2294.8|2291.8|2297.1|2294.5|2290.7|2287.9|527
1688391600000|2023-07-03 13:40:00|2295|2292|2292.1|2289.1|2295.6|2293.2|2290.4|2287.4|529
1688391900000|2023-07-03 13:45:00|2292|2289|2295.4|2293.4|2297.5|2294.7|2291.8|2288.8|691
1688392200000|2023-07-03 13:50:00|2295.5|2293.5|2299.2|2296.2|2300|2297.6|2294.4|2292|710
1688392500000|2023-07-03 13:55:00|2299.1|2296.1|2299.2|2296.2|2302.2|2299.2|2294.2|2291.2|701
1688392800000|2023-07-03 14:00:00|2302|2299|2301.7|2298.7|2308.8|2305.8|2300.9|2297.9|1243
1688393100000|2023-07-03 14:05:00|2301.4|2298.4|2297.3|2295.3|2303.9|2301.8|2296.4|2293.4|878
1688393400000|2023-07-03 14:10:00|2297.4|2295.4|2295|2293|2297.5|2295.5|2290.9|2288.4|813
1688393700000|2023-07-03 14:15:00|2294.8|2292.8|2297.2|2294.2|2298.1|2295.3|2292.2|2289.4|652
1688394000000|2023-07-03 14:20:00|2296.6|2293.6|2296.5|2294.5|2297.2|2294.9|2294|2291.3|624
1688394300000|2023-07-03 14:25:00|2296.4|2294.4|2295.8|2292.8|2299|2296.5|2293.8|2291.3|657
1688394600000|2023-07-03 14:30:00|2295.9|2292.9|2298.8|2295.8|2299|2296.8|2293.3|2290.9|579
1688394900000|2023-07-03 14:35:00|2298.7|2295.7|2297.7|2294.7|2299.7|2296.7|2295|2292.2|487
1688395200000|2023-07-03 14:40:00|2297.6|2294.6|2299.9|2296.9|2300.8|2297.9|2297.6|2294.6|498
1688395500000|2023-07-03 14:45:00|2299.8|2296.8|2294.2|2291.2|2300.5|2297.5|2292.1|2289.2|475
1688395800000|2023-07-03 14:50:00|2294.3|2291.3|2299.8|2296.8|2300.1|2297.1|2292.6|2289.7|441
1688396100000|2023-07-03 14:55:00|2299.6|2296.6|2299.9|2296.9|2300.5|2298|2298.4|2295.4|384
1688396400000|2023-07-03 15:00:00|2299.8|2296.8|2298.9|2295.9|2302.5|2299.5|2298.2|2295.2|517
1688396700000|2023-07-03 15:05:00|2298.8|2295.8|2295.7|2293.7|2300.8|2297.8|2294|2291.4|710
1688397000000|2023-07-03 15:10:00|2295.8|2293.8|2295.8|2293.8|2296.5|2293.9|2293.6|2291.1|355
1688397300000|2023-07-03 15:15:00|2295.9|2293.9|2295.2|2292.2|2297.9|2294.9|2295.1|2292.1|337
1688397600000|2023-07-03 15:20:00|2295.3|2292.3|2296.3|2293.3|2296.3|2293.3|2293.7|2291.1|330
1688397900000|2023-07-03 15:25:00|2295.7|2293.7|2297.1|2294.1|2297.5|2295|2294.4|2291.8|353
1688398200000|2023-07-03 15:30:00|2296.9|2293.9|2295.9|2292.9|2297|2294.3|2294.4|2291.6|347
1688398500000|2023-07-03 15:35:00|2296|2293|2295.8|2292.8|2297.1|2294.4|2294.4|2291.9|330
1688398800000|2023-07-03 15:40:00|2295.4|2292.4|2296.1|2294.1|2296.8|2294.2|2294.4|2291.9|315
1688399100000|2023-07-03 15:45:00|2295.9|2293.9|2299.3|2296.3|2300|2297.6|2295.4|2293|289
1688399400000|2023-07-03 15:50:00|2299.4|2296.4|2296.4|2293.4|2300.9|2298|2294.6|2292.2|393
1688399700000|2023-07-03 15:55:00|2296.2|2293.2|2295.5|2293.5|2296.5|2293.9|2294.8|2292.4|143
1688400000000|2023-07-03 16:00:00|2295.4|2293.4|2295.4|2293.4|2296|2294|2294.3|2292.3|129
1688400300000|2023-07-03 16:05:00|2295.3|2293.3|2295.1|2293.1|2295.4|2293.4|2294|2291.4|138
1688400600000|2023-07-03 16:10:00|2294.9|2292.9|2294.1|2292.1|2296.2|2294|2293.1|2291|196
1688400900000|2023-07-03 16:15:00|2294.8|2291.8|2292.5|2289.5|2295|2292.4|2291.8|2289.3|202
1688401200000|2023-07-03 16:20:00|2292.4|2289.4|2292.4|2290.4|2293.7|2291.4|2290.5|2287.6|309
1688401500000|2023-07-03 16:25:00|2292.6|2290.6|2293.2|2290.2|2293.6|2291.2|2290.8|2288.4|305
1688401800000|2023-07-03 16:30:00|2292.7|2290.7|2292.7|2289.7|2294.2|2291.6|2291.3|2288.5|298
1688402100000|2023-07-03 16:35:00|2293.1|2290.1|2290|2287|2295.1|2292.6|2289|2287|437
1688402400000|2023-07-03 16:40:00|2289.7|2287.7|2288.8|2286.8|2291.6|2288.9|2288.7|2286.3|339
1688402700000|2023-07-03 16:45:00|2288.9|2286.9|2289.3|2287.3|2289.7|2287.7|2288.7|2286.1|172
1688403000000|2023-07-03 16:50:00|2289.4|2287.4|2291.4|2289.4|2292|2289.5|2289.3|2287.2|224
1688403300000|2023-07-03 16:55:00|2291.3|2289.3|2289.4|2287.4|2291.7|2289.5|2289.3|2287.3|253
1688403600000|2023-07-03 17:00:00|2289.8|2287.8|2289.9|2286.9|2290.6|2288.5|2288.8|2286.3|140
1688403900000|2023-07-03 17:05:00|2289.7|2286.7|2290.5|2287.5|2290.5|2287.8|2288.9|2286.5|118
1688404200000|2023-07-03 17:10:00|2290.6|2287.6|2292.4|2289.4|2292.5|2290.1|2290.5|2287.5|121
1688404500000|2023-07-03 17:15:00|2291.9|2289.9|2292|2290|2293.1|2290.5|2291|2288.5|99
1688404800000|2023-07-03 17:20:00|2292.1|2290.1|2292.4|2289.4|2293.5|2290.9|2291.5|2289.2|116
1688405100000|2023-07-03 17:25:00|2292.6|2289.6|2292|2290|2293.4|2290.6|2291.9|2288.9|121
1688405400000|2023-07-03 17:30:00|2292.7|2289.7|2291.5|2288.5|2292.7|2290|2290.9|2287.9|107
1688405700000|2023-07-03 17:35:00|2291|2289|2290.9|2287.9|2291|2289|2290.3|2287.8|47
1688406000000|2023-07-03 17:40:00|2291|2288|2291.3|2288.3|2291.6|2289|2290.4|2287.9|114
1688406300000|2023-07-03 17:45:00|2291.4|2288.4|2290.5|2287.5|2291.6|2289.1|2290.4|2287.5|78
1688406600000|2023-07-03 17:50:00|2290.4|2287.4|2289.3|2286.3|2290.5|2288|2288.8|2286.1|99
1688406900000|2023-07-03 17:55:00|2289.4|2286.4|2289.5|2286.5|2289.5|2286.9|2288.3|2285.8|100
1688407200000|2023-07-03 18:00:00|2289.3|2286.3|2289.8|2286.8|2290.4|2288|2288.9|2286.3|109
1688407500000|2023-07-03 18:05:00|2289.9|2286.9|2289.9|2286.9|2290.5|2287.6|2289.2|2286.6|61
1688407800000|2023-07-03 18:10:00|2289.8|2286.8|2289.7|2286.7|2290.5|2287.5|2289.2|2286.7|53
1688408100000|2023-07-03 18:15:00|2289.5|2286.5|2289.4|2286.4|2289.8|2287.3|2288.4|2285.9|97
1688408400000|2023-07-03 18:20:00|2289.5|2286.5|2289.4|2287.4|2290|2287.5|2288.7|2285.9|56
1688408700000|2023-07-03 18:25:00|2289.5|2287.5|2289.5|2287.5|2290.1|2287.6|2289.3|2286.4|53
1688409000000|2023-07-03 18:30:00|2289.4|2287.4|2290.2|2288.2|2291.1|2288.2|2289.3|2287.3|44
1688409300000|2023-07-03 18:35:00|2291.1|2288.1|2290.5|2288.5|2291.2|2288.7|2290|2287.4|56
1688409600000|2023-07-03 18:40:00|2290.6|2288.6|2290.8|2287.8|2291.1|2288.6|2290.4|2287.6|27
1688409900000|2023-07-03 18:45:00|2290.6|2287.6|2290.6|2288.6|2291.1|2288.6|2290.2|2287.5|22
1688410200000|2023-07-03 18:50:00|2290.5|2288.5|2290.7|2287.7|2291|2288.6|2290.4|2287.5|70
1688410500000|2023-07-03 18:55:00|2290.8|2287.8|2290|2288|2291.1|2288.2|2290|2287.5|55
1688410800000|2023-07-03 19:00:00|2290.1|2288.1|2291|2288|2291.1|2288.6|2289.9|2287.8|43
1688411100000|2023-07-03 19:05:00|2291.1|2288.1|2290.9|2287.9|2291.1|2288.6|2290.5|2287.5|45
1688411400000|2023-07-03 19:10:00|2290.4|2288.4|2290.5|2288.5|2291.1|2288.5|2290.3|2287.9|22
1688411700000|2023-07-03 19:15:00|2291|2288|2291|2289|2291.5|2289|2290.5|2288|39
1688412000000|2023-07-03 19:20:00|2291.5|2288.5|2291.4|2288.4|2291.5|2289|2290.7|2288.3|38
1688412300000|2023-07-03 19:25:00|2291.2|2288.2|2290.9|2287.9|2291.5|2288.5|2289.8|2287.2|59
1688412600000|2023-07-03 19:30:00|2290.8|2287.8|2290.3|2288.3|2290.9|2288.3|2290.1|2287.7|36
1688412900000|2023-07-03 19:35:00|2290.2|2288.2|2290.7|2287.7|2290.9|2288.4|2290.1|2287.6|36
1688413200000|2023-07-03 19:40:00|2290.6|2287.6|2292.3|2289.3|2292.3|2289.9|2290.6|2287.6|67
1688413500000|2023-07-03 19:45:00|2292.2|2289.2|2291.6|2289.6|2292.6|2289.7|2291.6|2288.9|54
1688413800000|2023-07-03 19:50:00|2292.1|2289.1|2291.7|2288.7|2292.6|2290.2|2291.2|2288.7|56
1688414100000|2023-07-03 19:55:00|2291.8|2288.8|2290.8|2288.8|2291.9|2289.4|2290.6|2288.2|58
1688414400000|2023-07-03 20:00:00|2290.7|2288.7|2289.2|2287.2|2291.6|2289|2289|2286.5|70
1688414700000|2023-07-03 20:05:00|2289|2287|2289|2287|2289.7|2287.5|2288.8|2286.2|62
1688415000000|2023-07-03 20:10:00|2289.4|2286.4|2290.5|2288.5|2291.3|2288.9|2288.8|2286.4|51
1688415300000|2023-07-03 20:15:00|2290.6|2288.6|2290.3|2287.3|2290.9|2288.8|2289.8|2287.1|57
1688415600000|2023-07-03 20:20:00|2290.1|2287.1|2289.6|2287.6|2290.1|2287.6|2289.4|2286.6|42
1688415900000|2023-07-03 20:25:00|2289.8|2286.8|2289.5|2287.5|2290.1|2288|2289.3|2286.8|39
1688416200000|2023-07-03 20:30:00|2290.3|2287.3|2291.8|2288.8|2292.4|2289.4|2288.8|2286.2|100
1688416500000|2023-07-03 20:35:00|2291.9|2288.9|2291.8|2288.8|2292.3|2289.3|2290.8|2287.9|109
1688416800000|2023-07-03 20:40:00|2292.2|2289.2|2291.8|2288.8|2292.4|2289.4|2291.7|2288.7|28
1688417100000|2023-07-03 20:45:00|2292.5|2289.5|2292.2|2289.2|2292.8|2289.8|2290.8|2288.3|69
1688417400000|2023-07-03 20:50:00|2292.1|2289.1|2292.1|2289.1|2292.8|2289.8|2291.4|2288.4|54
1688417700000|2023-07-03 20:55:00|2292|2289|2291.9|2288.9|2292.6|2289.8|2291|2288|70
1688421600000|2023-07-03 22:00:00|2291|2288|2290.1|2281.1|2291.6|2289.3|2289.3|2280.3|56
1688421900000|2023-07-03 22:05:00|2289|2280|2291.3|2289.3|2294.6|2289.3|2289|2280|30
1688422200000|2023-07-03 22:10:00|2294.6|2285.6|2294.6|2285.6|2294.6|2285.6|2294.6|2285.6|1
1688422800000|2023-07-03 22:20:00|2291.6|2288.6|2291.3|2289.3|2294.6|2289.3|2290.8|2285.3|11
1688423100000|2023-07-03 22:25:00|2294.6|2285.6|2294.6|2285.6|2294.6|2285.6|2294.6|2285.6|1
1688423400000|2023-07-03 22:30:00|2292.6|2289.6|2291.7|2289.7|2292.6|2289.7|2289.8|2286.8|20
1688423700000|2023-07-03 22:35:00|2292|2290|2292.2|2289.2|2292.4|2290|2291.2|2288.2|25
1688424000000|2023-07-03 22:40:00|2292.1|2289.1|2291|2285.7|2292.2|2289.2|2290.9|2285.7|22
1688424300000|2023-07-03 22:45:00|2292.1|2289.1|2291.5|2288.5|2292.1|2289.1|2290.8|2287.8|19
1688424600000|2023-07-03 22:50:00|2292.1|2289.1|2291.7|2288.7|2292.2|2289.2|2291.1|2288.1|20
1688424900000|2023-07-03 22:55:00|2291.5|2289.5|2292|2289|2292|2289.6|2290.9|2287.9|15
1688425200000|2023-07-03 23:00:00|2291.9|2288.9|2291.6|2288.6|2293.1|2289.1|2290.3|2287.3|79
1688425500000|2023-07-03 23:05:00|2291.1|2288.1|2292|2289|2293.3|2290.3|2291.1|2288.1|57
1688425800000|2023-07-03 23:10:00|2292.3|2289.3|2292.1|2289.1|2292.7|2289.7|2291.5|2288.7|32
1688426100000|2023-07-03 23:15:00|2291.9|2288.9|2291.9|2288.9|2292.4|2289.5|2291.5|2288.6|34
1688426400000|2023-07-03 23:20:00|2292.2|2289.2|2291.2|2288.2|2292.2|2289.2|2291|2288.2|26
1688426700000|2023-07-03 23:25:00|2292.1|2289.1|2291.4|2288.4|2292.2|2289.2|2291.1|2288.2|18
1688427000000|2023-07-03 23:30:00|2291.3|2288.3|2291.4|2288.4|2292.1|2289.3|2291|2288.2|29
1688427300000|2023-07-03 23:35:00|2291.5|2288.5|2291|2288|2291.8|2289.1|2290.8|2288|62
1688427600000|2023-07-03 23:40:00|2291.6|2288.6|2291.9|2288.9|2292|2289.4|2291|2288.2|80
1688427900000|2023-07-03 23:45:00|2291.7|2288.7|2292|2289|2292.3|2289.6|2290.9|2288.4|38
1688428200000|2023-07-03 23:50:00|2292.1|2289.1|2292.1|2289.1|2292.5|2289.9|2291.3|2288.9|44
1688428500000|2023-07-03 23:55:00|2292.2|2289.2|2291.6|2288.6|2292.5|2290.1|2291.5|2288.5|41
1688428800000|2023-07-04 00:00:00|2291.7|2288.7|2291.2|2288.2|2291.8|2288.8|2290.5|2287.5|84
1688429100000|2023-07-04 00:05:00|2291.1|2288.1|2292.2|2289.2|2293.3|2290.3|2290.6|2287.8|118
1688429400000|2023-07-04 00:10:00|2292.3|2289.3|2292.5|2289.5|2292.7|2290.3|2291.5|2288.7|82
1688429700000|2023-07-04 00:15:00|2292.7|2289.7|2291.9|2288.9|2292.7|2289.7|2291.4|2288.4|119
1688430000000|2023-07-04 00:20:00|2291.5|2289.5|2291.1|2288.1|2292.3|2289.5|2290.7|2287.7|75
1688430300000|2023-07-04 00:25:00|2291.3|2288.3|2291.4|2288.4|2291.6|2289|2290.6|2288|49
1688430600000|2023-07-04 00:30:00|2291.3|2288.3|2292.2|2289.2|2292.2|2289.2|2290.6|2288|81
1688430900000|2023-07-04 00:35:00|2292.1|2289.1|2292.1|2289.1|2292.3|2289.7|2291.4|2288.4|78
1688431200000|2023-07-04 00:40:00|2292.2|2289.2|2292|2289|2292.5|2289.5|2291.5|2288.6|109
1688431500000|2023-07-04 00:45:00|2292.1|2289.1|2291.8|2288.8|2293.2|2290.2|2291.3|2288.3|157
1688431800000|2023-07-04 00:50:00|2291.7|2288.7|2291.2|2288.2|2292.1|2289.1|2291|2288.2|125
1688432100000|2023-07-04 00:55:00|2291.4|2288.4|2291.7|2288.7|2291.8|2288.8|2291.2|2288.2|67
1688432400000|2023-07-04 01:00:00|2291.8|2288.8|2291.1|2288.1|2292.8|2289.8|2290.4|2287.4|232
1688432700000|2023-07-04 01:05:00|2290.8|2287.8|2290.7|2287.7|2291.3|2288.3|2289.6|2286.6|146
1688433000000|2023-07-04 01:10:00|2290.8|2287.8|2292.1|2289.1|2292.3|2289.3|2289.8|2286.8|154
1688433300000|2023-07-04 01:15:00|2292|2289|2295.6|2292.6|2295.8|2292.8|2291.7|2288.7|314
1688433600000|2023-07-04 01:20:00|2295.4|2292.4|2297.2|2294.2|2298.4|2295.7|2294.7|2291.7|283
1688433900000|2023-07-04 01:25:00|2297.1|2294.1|2295.8|2292.8|2297.5|2295.2|2295.5|2292.5|189
1688434200000|2023-07-04 01:30:00|2295.7|2292.7|2292.4|2290.4|2295.7|2292.9|2292.2|2289.6|286
1688434500000|2023-07-04 01:35:00|2292.6|2290.6|2292.7|2289.7|2293.8|2291.3|2291.6|2288.8|252
1688434800000|2023-07-04 01:40:00|2292.6|2289.6|2293.3|2290.3|2294|2291.5|2291.8|2289.1|199
1688435100000|2023-07-04 01:45:00|2293.2|2290.2|2295|2293|2295.6|2293.1|2292.9|2289.9|209
1688435400000|2023-07-04 01:50:00|2294.7|2292.7|2294.5|2291.5|2295.2|2292.7|2293.4|2290.7|170
1688435700000|2023-07-04 01:55:00|2294.4|2291.4|2295.1|2292.1|2295.9|2293.2|2293.2|2290.4|192
1688436000000|2023-07-04 02:00:00|2295.2|2292.2|2293.7|2290.7|2295.3|2292.6|2293.2|2290.4|180
1688436300000|2023-07-04 02:05:00|2293.5|2290.5|2293|2290|2293.7|2290.8|2292|2289.3|157
1688436600000|2023-07-04 02:10:00|2293.1|2290.1|2293.3|2290.3|2293.7|2291.1|2292|2289.3|143
1688436900000|2023-07-04 02:15:00|2293.1|2290.1|2292.9|2290.9|2293.7|2291.2|2292.5|2289.9|93
1688437200000|2023-07-04 02:20:00|2293|2291|2293.5|2291.5|2294.2|2291.6|2292.9|2290.4|94
1688437500000|2023-07-04 02:25:00|2293.4|2291.4|2293.3|2290.3|2294.9|2292.4|2293|2290|91
1688437800000|2023-07-04 02:30:00|2293.5|2290.5|2293.1|2290.1|2293.7|2291.1|2292.3|2289.5|183
1688438100000|2023-07-04 02:35:00|2293.2|2290.2|2292.5|2290.5|2293.3|2290.6|2292|2289.4|117
1688438400000|2023-07-04 02:40:00|2292.4|2290.4|2292.2|2290.2|2293.2|2290.7|2292.1|2289.1|113
1688438700000|2023-07-04 02:45:00|2292.1|2290.1|2293.1|2290.1|2293.3|2290.6|2291.8|2289|163
1688439000000|2023-07-04 02:50:00|2293.3|2290.3|2293.5|2290.5|2294|2291.2|2292.5|2290|118
1688439300000|2023-07-04 02:55:00|2293.4|2290.4|2292.8|2289.8|2293.8|2291.2|2292|2289.3|122
1688439600000|2023-07-04 03:00:00|2293|2290|2293.4|2290.4|2293.5|2290.6|2291.9|2289.3|159
1688439900000|2023-07-04 03:05:00|2293.2|2290.2|2293.2|2291.2|2293.9|2291.2|2292.5|2289.9|111
1688440200000|2023-07-04 03:10:00|2293.1|2291.1|2293.3|2290.3|2293.8|2291.3|2292.6|2289.9|127
1688440500000|2023-07-04 03:15:00|2293.4|2290.4|2293.6|2290.6|2294.8|2292.3|2293|2290.2|130
1688440800000|2023-07-04 03:20:00|2293.5|2290.5|2293.2|2290.2|2293.7|2291|2292.6|2289.7|86
1688441100000|2023-07-04 03:25:00|2293.3|2290.3|2293.7|2290.7|2294.3|2291.3|2293.1|2290.2|84
1688441400000|2023-07-04 03:30:00|2293.8|2290.8|2294.2|2291.2|2294.5|2291.5|2293.2|2290.6|96
1688441700000|2023-07-04 03:35:00|2294.1|2291.1|2295.6|2293.6|2296.6|2293.6|2293.7|2291|103
1688442000000|2023-07-04 03:40:00|2296.2|2293.2|2294.7|2292.7|2296.2|2293.7|2294.6|2292|86
1688442300000|2023-07-04 03:45:00|2294.6|2292.6|2294.7|2291.7|2295.8|2292.9|2293.9|2291.4|91
1688442600000|2023-07-04 03:50:00|2294.6|2291.6|2295.2|2292.2|2295.5|2292.7|2293.8|2291.3|111
1688442900000|2023-07-04 03:55:00|2294.3|2292.3|2293.6|2290.6|2295.2|2292.6|2293.5|2290.5|109
1688443200000|2023-07-04 04:00:00|2293.7|2290.7|2293.2|2290.2|2293.8|2291.2|2292.8|2289.9|93
1688443500000|2023-07-04 04:05:00|2293.1|2290.1|2293.1|2290.1|2293.7|2291.2|2292.3|2289.9|86
1688443800000|2023-07-04 04:10:00|2293|2290|2292.6|2289.6|2293.3|2290.7|2291.9|2289.4|74
1688444100000|2023-07-04 04:15:00|2292.8|2289.8|2293.5|2290.5|2293.7|2291.1|2292.4|2289.4|143
1688444400000|2023-07-04 04:20:00|2293.6|2290.6|2293.8|2290.8|2294.6|2291.7|2293|2290.5|76
1688444700000|2023-07-04 04:25:00|2293.6|2290.6|2293.7|2290.7|2294.3|2291.3|2293.1|2290.1|158
1688445000000|2023-07-04 04:30:00|2293.4|2290.4|2293.2|2290.2|2294.2|2291.2|2292.5|2289.5|372
1688445300000|2023-07-04 04:35:00|2293.3|2290.3|2293.3|2290.3|2294.2|2291.2|2292.9|2289.9|165
1688445600000|2023-07-04 04:40:00|2293.4|2290.4|2294.2|2291.2|2294.5|2291.5|2292.9|2289.9|139
1688445900000|2023-07-04 04:45:00|2294.3|2291.3|2294.9|2291.9|2295.1|2292.6|2294.2|2291.2|113
1688446200000|2023-07-04 04:50:00|2294.8|2291.8|2295.5|2292.5|2295.5|2292.5|2294.1|2291.5|94
1688446500000|2023-07-04 04:55:00|2295.4|2292.4|2296.1|2293.1|2296.2|2293.6|2295|2292|129
1688446800000|2023-07-04 05:00:00|2296|2293|2296.2|2293.2|2296.2|2293.2|2295.1|2292.4|112
1688447100000|2023-07-04 05:05:00|2296.1|2293.1|2294.2|2291.2|2296.2|2293.2|2294.1|2291.1|79
1688447400000|2023-07-04 05:10:00|2294.1|2291.1|2294|2291|2294.2|2291.2|2293|2290.1|95
1688447700000|2023-07-04 05:15:00|2294.1|2291.1|2293.3|2291.3|2294.4|2291.9|2293.1|2290.6|105
1688448000000|2023-07-04 05:20:00|2293.4|2291.4|2293.9|2291.9|2294.7|2292.1|2293.3|2290.8|104
1688448300000|2023-07-04 05:25:00|2294|2292|2294|2291|2294.5|2292|2293|2290.2|137
1688448600000|2023-07-04 05:30:00|2293.7|2291.7|2292.5|2289.5|2294.1|2291.7|2291.6|2288.8|161
1688448900000|2023-07-04 05:35:00|2292.6|2289.6|2292.7|2289.7|2293.2|2290.3|2292.1|2289.1|98
1688449200000|2023-07-04 05:40:00|2292.6|2289.6|2291.9|2288.9|2293|2290.1|2291.5|2288.5|102
1688449500000|2023-07-04 05:45:00|2291.8|2288.8|2291.7|2289.7|2292.8|2290.1|2291.6|2288.6|112
1688449800000|2023-07-04 05:50:00|2292.2|2289.2|2290.5|2287.5|2292.2|2289.2|2290.5|2287.5|91
1688450100000|2023-07-04 05:55:00|2290.4|2287.4|2290.2|2287.2|2291.1|2288.1|2289.8|2286.8|136
1688450400000|2023-07-04 06:00:00|2290.3|2287.3|2290.9|2287.9|2291.3|2288.3|2289.4|2286.4|170
1688450700000|2023-07-04 06:05:00|2291|2288|2291.6|2288.6|2292.2|2289.2|2290.2|2287.2|178
1688451000000|2023-07-04 06:10:00|2291.7|2288.7|2293.1|2290.1|2293.2|2290.6|2291.1|2288.1|188
1688451300000|2023-07-04 06:15:00|2293|2290|2296.8|2293.8|2297|2294|2292.5|2289.9|203
1688451600000|2023-07-04 06:20:00|2296.7|2293.7|2297.6|2294.6|2297.7|2294.7|2295.5|2292.7|196
1688451900000|2023-07-04 06:25:00|2297.7|2294.7|2299.7|2296.7|2300.7|2297.7|2297.7|2294.7|294
1688452200000|2023-07-04 06:30:00|2299.8|2296.8|2300.1|2297.1|2300.6|2297.9|2298.6|2295.6|161
1688452500000|2023-07-04 06:35:00|2299.9|2296.9|2299.3|2297.3|2301.3|2298.6|2299.2|2296.7|256
1688452800000|2023-07-04 06:40:00|2299.4|2297.4|2298.5|2296.5|2300.3|2297.8|2298.3|2295.4|245
1688453100000|2023-07-04 06:45:00|2299.1|2296.1|2297.8|2294.8|2299.6|2297.2|2297.2|2294.3|273
1688453400000|2023-07-04 06:50:00|2297.9|2294.9|2298.5|2296.5|2298.9|2296.9|2296.6|2294.2|192
1688453700000|2023-07-04 06:55:00|2298.6|2296.6|2299.4|2297.4|2300|2297.8|2297.8|2295.3|316
1688454000000|2023-07-04 07:00:00|2299.5|2297.5|2298.7|2296.7|2299.8|2297.7|2297.9|2295.5|338
1688454300000|2023-07-04 07:05:00|2298.8|2296.8|2300|2298|2300.8|2298.8|2298.5|2296.1|182
1688454600000|2023-07-04 07:10:00|2300.1|2298.1|2300|2298|2301.2|2299.2|2299.4|2297|259
1688454900000|2023-07-04 07:15:00|2299.9|2297.9|2300.3|2298.3|2301.1|2298.6|2298.4|2296.1|219
1688455200000|2023-07-04 07:20:00|2300.4|2298.4|2295.4|2293.4|2300.6|2298.4|2294.5|2292|302
1688455500000|2023-07-04 07:25:00|2295.5|2293.5|2294|2291|2295.5|2293.5|2293.7|2290.8|269
1688455800000|2023-07-04 07:30:00|2293.8|2290.8|2294.9|2292.9|2296.9|2294.4|2292.4|2290|286
1688456100000|2023-07-04 07:35:00|2294.8|2292.8|2298.5|2295.5|2298.6|2296.2|2294.3|2291.3|272
1688456400000|2023-07-04 07:40:00|2298.3|2295.3|2294.6|2292.6|2298.3|2296.3|2294.4|2292.1|292
1688456700000|2023-07-04 07:45:00|2294.9|2292.9|2295.7|2293.7|2296.4|2293.7|2294.5|2292|184
1688457000000|2023-07-04 07:50:00|2295.8|2293.8|2297.6|2294.6|2298.4|2295.4|2292.8|2290.4|306
1688457300000|2023-07-04 07:55:00|2297.7|2294.7|2296.8|2293.8|2298.2|2295.4|2295.8|2292.8|249
1688457600000|2023-07-04 08:00:00|2296.9|2293.9|2295.4|2293.4|2297.2|2294.9|2295.4|2292.5|247
1688457900000|2023-07-04 08:05:00|2295.5|2293.5|2295.1|2293.1|2297.9|2294.9|2295|2292.8|237
1688458200000|2023-07-04 08:10:00|2294.6|2292.6|2295.5|2292.5|2296.1|2293.6|2293.8|2291.6|176
1688458500000|2023-07-04 08:15:00|2295.6|2292.6|2294.7|2291.7|2295.8|2293.2|2294|2291.5|187
1688458800000|2023-07-04 08:20:00|2294.8|2291.8|2294.2|2292.2|2296.5|2293.9|2293.2|2291.2|257
1688459100000|2023-07-04 08:25:00|2294.1|2292.1|2293.1|2291.1|2294.8|2292.2|2293.1|2290.7|182
1688459400000|2023-07-04 08:30:00|2293.2|2291.2|2294.5|2291.5|2295.9|2293|2291.7|2289.3|312
1688459700000|2023-07-04 08:35:00|2294.9|2291.9|2297.4|2295.4|2298|2295.4|2293.5|2291|308
1688460000000|2023-07-04 08:40:00|2297.3|2295.3|2293.8|2290.8|2297.6|2295.6|2293.7|2290.7|344
1688460300000|2023-07-04 08:45:00|2293.2|2291.2|2293.4|2290.4|2294.7|2292.2|2292.5|2290|190
1688460600000|2023-07-04 08:50:00|2293.5|2290.5|2297.3|2295.3|2298.6|2295.8|2292.6|2290.2|290
1688460900000|2023-07-04 08:55:00|2297.2|2295.2|2297.3|2295.3|2298.3|2296|2296.7|2294|227
1688461200000|2023-07-04 09:00:00|2297.4|2295.4|2300.7|2298.7|2303.9|2300.9|2297.3|2294.8|436
1688461500000|2023-07-04 09:05:00|2300.6|2298.6|2301.7|2299.7|2303.5|2300.7|2300.2|2297.4|317
1688461800000|2023-07-04 09:10:00|2301.8|2299.8|2303|2300|2303.2|2300.8|2301.1|2298.7|199
1688462100000|2023-07-04 09:15:00|2303.1|2300.1|2302.9|2300.9|2304.3|2301.7|2302|2299.6|247
1688462400000|2023-07-04 09:20:00|2303.5|2300.5|2302.7|2300.7|2304.2|2301.8|2302.1|2299.6|263
1688462700000|2023-07-04 09:25:00|2302.6|2300.6|2300.2|2298.2|2303|2301|2299.9|2297.2|221
1688463000000|2023-07-04 09:30:00|2300.1|2298.1|2301.3|2299.3|2302.3|2299.8|2298.7|2295.9|258
1688463300000|2023-07-04 09:35:00|2301.4|2299.4|2301.5|2299.5|2302.4|2299.9|2300.8|2298.1|221
1688463600000|2023-07-04 09:40:00|2301.8|2299.8|2301.8|2299.8|2303.3|2301.2|2301.4|2299|194
1688463900000|2023-07-04 09:45:00|2301.7|2299.7|2302|2300|2303.1|2300.7|2300|2297.3|318
1688464200000|2023-07-04 09:50:00|2302.1|2299.1|2302|2300|2303.8|2301.7|2301.6|2299.1|180
1688464500000|2023-07-04 09:55:00|2301.8|2299.8|2301.3|2299.3|2303.2|2300.9|2301|2298.8|219
1688464800000|2023-07-04 10:00:00|2301.4|2299.4|2300.7|2298.7|2302.5|2300.3|2300.4|2297.9|230
1688465100000|2023-07-04 10:05:00|2300.8|2298.8|2301.4|2299.4|2302|2300|2300.4|2298|192
1688465400000|2023-07-04 10:10:00|2301.5|2299.5|2302.2|2300.2|2302.3|2300.3|2300.6|2298.3|207
1688465700000|2023-07-04 10:15:00|2302.3|2300.3|2301.4|2299.4|2302.6|2300.5|2301.1|2298.5|202
1688466000000|2023-07-04 10:20:00|2301.5|2299.5|2302.3|2300.3|2303.4|2300.8|2297.5|2294.8|320
1688466300000|2023-07-04 10:25:00|2302.2|2300.2|2300.5|2298.5|2302.4|2300.4|2299.1|2296.8|231
1688466600000|2023-07-04 10:30:00|2301.4|2297.5|2302.9|2300.9|2303.4|2301.3|2300.8|2297.5|246
1688466900000|2023-07-04 10:35:00|2302.8|2300.8|2303|2300|2305.2|2302.8|2301.6|2299|338
1688467200000|2023-07-04 10:40:00|2302.9|2299.9|2304.5|2302.5|2304.8|2302.8|2302|2299.9|163
1688467500000|2023-07-04 10:45:00|2304.6|2302.6|2303.2|2301.2|2306.1|2303.6|2300.5|2298.3|319
1688467800000|2023-07-04 10:50:00|2303.3|2301.3|2303.8|2301.8|2304.7|2302.5|2302.7|2300.1|183
1688468100000|2023-07-04 10:55:00|2303.9|2301.9|2303.3|2301.3|2305|2302.5|2303.1|2300.7|151
1688468400000|2023-07-04 11:00:00|2303.4|2301.4|2302.5|2300.5|2304.6|2302.1|2301.3|2299.3|248
1688468700000|2023-07-04 11:05:00|2302.6|2300.6|2302.8|2300.8|2303.7|2301.2|2302.2|2299.8|124
1688469000000|2023-07-04 11:10:00|2302.9|2300.9|2303|2301|2304.1|2301.9|2302.3|2299.9|163
1688469300000|2023-07-04 11:15:00|2302.9|2300.9|2302.8|2300.8|2303|2301|2302.1|2300.1|84
1688469600000|2023-07-04 11:20:00|2302.6|2300.6|2301.9|2299.9|2302.9|2300.9|2301.8|2299.8|107
1688469900000|2023-07-04 11:25:00|2301.8|2299.8|2302.6|2300.6|2303.3|2300.8|2301.7|2299.3|149
1688470200000|2023-07-04 11:30:00|2302.5|2300.5|2303.4|2301.4|2303.7|2301.7|2302.5|2300.5|116
1688470500000|2023-07-04 11:35:00|2303.3|2301.3|2302.3|2300.3|2303.8|2301.7|2302.3|2300.3|114
1688470800000|2023-07-04 11:40:00|2302.2|2300.2|2302.7|2300.7|2303|2301|2301.7|2299.7|167
1688471100000|2023-07-04 11:45:00|2302.8|2300.8|2302.8|2300.8|2303.7|2301.3|2302.2|2299.8|147
1688471400000|2023-07-04 11:50:00|2302.7|2300.7|2302.7|2300.7|2303.1|2301|2302.2|2299.9|90
1688471700000|2023-07-04 11:55:00|2302.8|2300.8|2303.5|2301.5|2304.3|2302.3|2302.7|2300.7|152
1688472000000|2023-07-04 12:00:00|2303.6|2301.6|2306.3|2304.3|2307.1|2304.7|2302.2|2300.2|255
1688472300000|2023-07-04 12:05:00|2306.1|2304.1|2304.4|2302.4|2307|2304.8|2304.2|2302.2|199
1688472600000|2023-07-04 12:10:00|2304.3|2302.3|2306.7|2304.7|2307.1|2304.8|2304.2|2302.2|162
1688472900000|2023-07-04 12:15:00|2306.8|2304.8|2303.8|2301.8|2306.9|2304.8|2303.8|2301.8|153
1688473200000|2023-07-04 12:20:00|2303.9|2301.9|2302.8|2300.8|2304.3|2302.3|2302.7|2300.4|183
1688473500000|2023-07-04 12:25:00|2302.9|2300.9|2302.1|2300.1|2302.9|2300.9|2301.3|2299.3|187
1688473800000|2023-07-04 12:30:00|2302.2|2300.2|2299.9|2296.9|2302.9|2300.2|2298.6|2295.9|293
1688474100000|2023-07-04 12:35:00|2300.3|2297.3|2298.4|2295.4|2301.2|2298.5|2298.3|2295.3|249
1688474400000|2023-07-04 12:40:00|2298.5|2295.5|2299|2296|2299.8|2297.4|2297.9|2294.9|211
1688474700000|2023-07-04 12:45:00|2299.1|2296.1|2298.8|2295.8|2300|2297.5|2298.8|2295.8|194
1688475000000|2023-07-04 12:50:00|2298.2|2296.2|2299.8|2296.8|2300.9|2298.5|2298.2|2295.5|211
1688475300000|2023-07-04 12:55:00|2299.9|2296.9|2300.7|2298.7|2302.1|2299.1|2299.5|2296.8|219
1688475600000|2023-07-04 13:00:00|2300.6|2298.6|2300.8|2297.8|2302.1|2299.6|2299.7|2297|363
1688475900000|2023-07-04 13:05:00|2300.7|2297.7|2298.7|2295.7|2301|2298.3|2298.1|2295.5|223
1688476200000|2023-07-04 13:10:00|2298.6|2295.6|2299.9|2296.9|2300.5|2297.7|2297.6|2295.3|188
1688476500000|2023-07-04 13:15:00|2300.2|2297.2|2302.1|2299.1|2302.3|2299.7|2299.9|2297|236
1688476800000|2023-07-04 13:20:00|2302|2299|2303.6|2301.6|2304.8|2302|2301.9|2298.9|243
1688477100000|2023-07-04 13:25:00|2304.5|2301.5|2303.1|2300.1|2305.7|2303|2302.6|2299.6|288
1688477400000|2023-07-04 13:30:00|2303.2|2300.2|2305.4|2302.4|2305.5|2302.7|2302.9|2300.1|263
1688477700000|2023-07-04 13:35:00|2305.3|2302.3|2303.4|2300.4|2305.6|2303|2302.8|2300.1|145
1688478000000|2023-07-04 13:40:00|2303.5|2300.5|2304.1|2301.1|2304.7|2302.2|2302.6|2300.4|133
1688478300000|2023-07-04 13:45:00|2304|2301|2302.8|2300.8|2304|2301.2|2302.1|2299.5|143
1688478600000|2023-07-04 13:50:00|2302.7|2300.7|2303.1|2300.1|2304.2|2301.8|2302.6|2299.9|151
1688478900000|2023-07-04 13:55:00|2302.9|2299.9|2302.8|2299.8|2303.9|2300.9|2302.2|2299.6|157
1688479200000|2023-07-04 14:00:00|2302.7|2299.7|2303.6|2300.6|2304.1|2301.2|2302.1|2299.5|204
1688479500000|2023-07-04 14:05:00|2303.7|2300.7|2304.2|2301.2|2305.7|2302.8|2302.7|2300|249
1688479800000|2023-07-04 14:10:00|2304.3|2301.3|2303|2301|2304.6|2302.2|2302.5|2300|230
1688480100000|2023-07-04 14:15:00|2303.2|2301.2|2305.1|2303.1|2306.2|2303.6|2303.1|2300.6|181
1688480400000|2023-07-04 14:20:00|2305.6|2302.6|2304.5|2302.5|2306|2303.6|2304.4|2301.8|150
1688480700000|2023-07-04 14:25:00|2305.3|2302.3|2303.6|2300.6|2305.4|2302.9|2302.9|2300.2|201
1688481000000|2023-07-04 14:30:00|2303.2|2301.2|2303.2|2301.2|2304.5|2302|2302.9|2300.2|155
1688481300000|2023-07-04 14:35:00|2303.4|2301.4|2303.7|2300.7|2304.3|2301.9|2302.8|2300.2|149
1688481600000|2023-07-04 14:40:00|2303.1|2301.1|2304.3|2302.3|2305|2302.4|2302.9|2300.4|155
1688481900000|2023-07-04 14:45:00|2304.2|2302.2|2303.5|2301.5|2305.2|2302.8|2303.3|2300.8|143
1688482200000|2023-07-04 14:50:00|2304|2301|2304.8|2302.8|2305.3|2303.1|2303.5|2301|131
1688482500000|2023-07-04 14:55:00|2304.7|2302.7|2303.8|2300.8|2305.3|2303|2302.8|2300.2|174
1688482800000|2023-07-04 15:00:00|2303.6|2301.6|2302|2300|2303.9|2301.6|2300.8|2298.3|230
1688483100000|2023-07-04 15:05:00|2302.2|2300.2|2301.2|2298.2|2302.5|2300.3|2300.4|2297.9|205
1688483400000|2023-07-04 15:10:00|2300.9|2297.9|2300.5|2297.5|2301.4|2298.7|2298.9|2296.4|179
1688483700000|2023-07-04 15:15:00|2300.6|2297.6|2302.4|2300.4|2303.2|2300.5|2300.1|2297.1|191
1688484000000|2023-07-04 15:20:00|2302.5|2300.5|2302.2|2299.2|2303.4|2300.9|2301|2298.6|291
1688484300000|2023-07-04 15:25:00|2302.3|2299.3|2302.4|2299.4|2302.7|2300.3|2301.1|2298.6|161
1688484600000|2023-07-04 15:30:00|2302.2|2299.2|2301.7|2299.7|2302.6|2299.9|2301|2298.5|143
1688484900000|2023-07-04 15:35:00|2301.6|2299.6|2300.8|2298.8|2302|2299.6|2300.7|2298.2|97
1688485200000|2023-07-04 15:40:00|2300.7|2298.7|2301.9|2299.9|2302.3|2299.9|2300.6|2298.1|152
1688485500000|2023-07-04 15:45:00|2301.8|2299.8|2301.4|2299.4|2302.4|2300.3|2301|2298.6|139
1688485800000|2023-07-04 15:50:00|2301.5|2299.5|2301.5|2298.5|2301.9|2299.5|2300.6|2298.1|128
1688486100000|2023-07-04 15:55:00|2301.4|2298.4|2302.8|2300.8|2305.2|2302.7|2300.9|2298.2|223
1688486400000|2023-07-04 16:00:00|2303.6|2300.6|2301.1|2299.1|2303.6|2301.1|2300.7|2298.7|167
1688486700000|2023-07-04 16:05:00|2301|2299|2298.5|2296.5|2302.2|2299.5|2297.5|2295|351
1688487000000|2023-07-04 16:10:00|2298.4|2296.4|2300.1|2297.1|2300.1|2297.7|2297.7|2294.9|261
1688487300000|2023-07-04 16:15:00|2299.6|2297.6|2301.7|2298.7|2303.5|2301.2|2299.1|2296.6|297
1688487600000|2023-07-04 16:20:00|2301.3|2299.3|2301|2299|2302.6|2300.2|2300.5|2298|142
1688487900000|2023-07-04 16:25:00|2300.9|2298.9|2299.7|2296.7|2301.5|2299|2298.3|2295.7|296
1688488200000|2023-07-04 16:30:00|2299.5|2296.5|2302.3|2300.3|2302.9|2300.3|2298.6|2296|356
1688488500000|2023-07-04 16:35:00|2302.2|2300.2|2301|2299|2302.9|2300.4|2299.6|2296.9|334
1688488800000|2023-07-04 16:40:00|2301.6|2298.6|2301|2299|2302.2|2299.7|2299.9|2297.6|216
1688489100000|2023-07-04 16:45:00|2300.9|2298.9|2300.9|2298.9|2302.2|2299.6|2300.5|2298.1|217
1688489400000|2023-07-04 16:50:00|2301|2299|2300.6|2297.6|2302|2299.2|2300.1|2297.1|149
1688489700000|2023-07-04 16:55:00|2300.7|2297.7|2299.6|2296.6|2300.7|2297.8|2299.3|2296.5|102
1688490000000|2023-07-04 17:00:00|2299.7|2296.7|2300.2|2297.2|2300.4|2297.9|2299.1|2296.6|83
1688490300000|2023-07-04 17:05:00|2300.3|2297.3|2300.7|2297.7|2300.8|2298.2|2299.7|2297.1|45
1688490600000|2023-07-04 17:10:00|2300.6|2297.6|2301.1|2298.1|2301.3|2298.7|2300.3|2297.5|48
1688490900000|2023-07-04 17:15:00|2300.7|2298.7|2300.6|2297.6|2301.3|2298.7|2300.3|2297.6|51
1688491200000|2023-07-04 17:20:00|2300.8|2297.8|2300.3|2298.3|2300.9|2298.6|2299.8|2297.2|45
1688491500000|2023-07-04 17:25:00|2300.7|2297.7|2300.4|2298.4|2301.1|2298.6|2300.3|2297.6|81
1688491800000|2023-07-04 17:30:00|2300.5|2298.5|2301.1|2298.1|2301.4|2298.7|2300.4|2297.8|45
1688492100000|2023-07-04 17:35:00|2301.2|2298.2|2299.8|2297.8|2301.3|2298.7|2299.7|2297.1|83
1688492400000|2023-07-04 17:40:00|2299.7|2297.7|2298.8|2295.8|2300.2|2297.7|2298.5|2295.8|59
1688492700000|2023-07-04 17:45:00|2298.7|2295.7|2298.1|2296.1|2299|2296.6|2298|2295.1|47
1688493000000|2023-07-04 17:50:00|2298.3|2296.3|2297.9|2294.9|2299.2|2296.8|2296.1|2293.1|302
1688493300000|2023-07-04 17:55:00|2297.7|2294.7|2298.2|2295.2|2298.8|2296.5|2297.4|2294.4|152
1688493600000|2023-07-04 18:00:00|2298.1|2295.1|2298|2295|2298.3|2295.9|2297.5|2294.6|75
1688493900000|2023-07-04 18:05:00|2298.2|2295.2|2297.4|2295.4|2298.6|2295.8|2297|2294.1|131
1688494200000|2023-07-04 18:10:00|2297.5|2295.5|2298.3|2295.3|2299.1|2296.1|2297.1|2294.4|130
1688494500000|2023-07-04 18:15:00|2298.4|2295.4|2298.8|2295.8|2299.6|2296.6|2297.6|2294.6|159
1688494800000|2023-07-04 18:20:00|2298.4|2295.4|2298.8|2295.8|2299|2296|2298.3|2295.3|57
1688495100000|2023-07-04 18:25:00|2298.9|2295.9|2298.7|2295.7|2299.6|2296.6|2298.2|2295.2|49
1688508000000|2023-07-04 22:00:00|2301.3|2292.3|2298.2|2295.2|2301.5|2296.1|2296.8|2291.7|82
1688508300000|2023-07-04 22:05:00|2298.3|2295.3|2297.8|2294.8|2299.5|2296.1|2297.2|2294.2|73
1688508600000|2023-07-04 22:10:00|2297.7|2294.7|2297.2|2294.2|2298.7|2295.7|2297.2|2294.2|58
1688508900000|2023-07-04 22:15:00|2297.8|2294.8|2298.3|2295.3|2298.6|2296|2297.2|2294.3|71
1688509200000|2023-07-04 22:20:00|2298.4|2295.4|2298.4|2295.4|2299|2296.4|2297.7|2294.7|78
1688509500000|2023-07-04 22:25:00|2298.3|2295.3|2298.7|2295.7|2299|2296|2298.1|2295.1|51
1688509800000|2023-07-04 22:30:00|2298.5|2295.5|2298.8|2295.8|2299.2|2296.2|2298|2295|72
1688510100000|2023-07-04 22:35:00|2298.9|2295.9|2298.8|2295.8|2299.2|2296.2|2298.2|2295.2|51
1688510400000|2023-07-04 22:40:00|2298.9|2295.9|2298.9|2295.9|2299.3|2296.3|2298.2|2295.2|63
1688510700000|2023-07-04 22:45:00|2298.7|2295.7|2298.6|2295.6|2299.1|2296.1|2297.9|2294.9|45
1688511000000|2023-07-04 22:50:00|2298.5|2295.5|2298.9|2295.9|2299.1|2296.1|2298.1|2295.1|47
1688511300000|2023-07-04 22:55:00|2299|2296|2298.4|2295.4|2299|2296|2298.1|2295.1|52
1688511600000|2023-07-04 23:00:00|2298.5|2295.5|2298.2|2295.2|2298.5|2295.5|2297.9|2294.9|48
1688511900000|2023-07-04 23:05:00|2298.3|2295.3|2297.9|2294.9|2298.5|2295.5|2297.5|2294.5|56
1688512200000|2023-07-04 23:10:00|2297.5|2294.5|2297.4|2295.4|2298.3|2295.6|2297.4|2294.5|36
1688512500000|2023-07-04 23:15:00|2297.8|2294.8|2298.7|2295.7|2298.7|2295.8|2297.5|2294.5|65
1688512800000|2023-07-04 23:20:00|2298.6|2295.6|2298.5|2295.5|2299|2296.5|2298.1|2295.1|65
1688513100000|2023-07-04 23:25:00|2298.6|2295.6|2298.3|2295.3|2299|2296.4|2297.8|2295.1|64
1688513400000|2023-07-04 23:30:00|2298.2|2295.2|2297.8|2294.8|2298.5|2296.1|2297.8|2294.8|39
1688513700000|2023-07-04 23:35:00|2298|2296|2297.8|2294.8|2298.6|2296|2297.8|2294.8|38
1688514000000|2023-07-04 23:40:00|2297.9|2294.9|2298.2|2295.2|2298.5|2296|2297.7|2294.8|51
1688514300000|2023-07-04 23:45:00|2297.8|2295.8|2298.3|2295.3|2299|2296|2297.4|2294.4|73
1688514600000|2023-07-04 23:50:00|2298.4|2296.4|2298.3|2295.3|2299|2296.6|2297.8|2294.8|52
1688514900000|2023-07-04 23:55:00|2298.5|2295.5|2298|2296|2298.7|2296.2|2297.8|2295.1|58
1688515200000|2023-07-05 00:00:00|2298.7|2295.7|2299.3|2296.3|2299.4|2296.8|2297.7|2294.9|75
1688515500000|2023-07-05 00:05:00|2299.4|2296.4|2299.4|2296.4|2300|2297.6|2298.9|2295.9|92
1688515800000|2023-07-05 00:10:00|2299.3|2296.3|2299.3|2296.3|2299.6|2297|2298.4|2295.4|113
1688516100000|2023-07-05 00:15:00|2299.4|2296.4|2298.9|2295.9|2299.5|2296.9|2298.5|2295.7|86
1688516400000|2023-07-05 00:20:00|2299.1|2296.1|2299.3|2296.3|2299.4|2296.8|2298.2|2295.5|64
1688516700000|2023-07-05 00:25:00|2299.4|2296.4|2300.6|2297.6|2300.7|2297.7|2298.7|2295.9|88
1688517000000|2023-07-05 00:30:00|2300.5|2297.5|2300.4|2297.4|2301|2298|2300.1|2297.1|76
1688517300000|2023-07-05 00:35:00|2300.5|2297.5|2300.4|2297.4|2301.1|2298.4|2300|2297.2|70
1688517600000|2023-07-05 00:40:00|2300.5|2297.5|2299.9|2296.9|2300.5|2297.8|2299.3|2296.7|62
1688517900000|2023-07-05 00:45:00|2299.8|2296.8|2300.2|2297.2|2300.4|2297.4|2299.5|2296.5|64
1688518200000|2023-07-05 00:50:00|2300.3|2297.3|2300.4|2297.4|2301.1|2298.1|2299.2|2296.7|77
1688518500000|2023-07-05 00:55:00|2300.3|2297.3|2300.3|2297.3|2300.4|2297.8|2299.3|2296.8|57
1688518800000|2023-07-05 01:00:00|2300.4|2297.4|2299.5|2296.5|2301|2298.1|2299.4|2296.4|127
1688519100000|2023-07-05 01:05:00|2299.6|2296.6|2298.7|2295.7|2299.9|2296.9|2298.4|2295.4|128
1688519400000|2023-07-05 01:10:00|2298.5|2295.5|2298.3|2295.3|2298.9|2296|2297.6|2295|142
1688519700000|2023-07-05 01:15:00|2298.2|2295.2|2299.8|2296.8|2300.4|2297.4|2298.2|2295.2|183
1688520000000|2023-07-05 01:20:00|2299.7|2296.7|2300.7|2297.7|2300.9|2297.9|2299.7|2296.7|112
1688520300000|2023-07-05 01:25:00|2300.8|2297.8|2301.8|2298.8|2302.1|2299.1|2300.3|2297.3|110
1688520600000|2023-07-05 01:30:00|2301.9|2298.9|2300.7|2297.7|2302.3|2299.6|2300.5|2297.7|235
1688520900000|2023-07-05 01:35:00|2300.8|2297.8|2300.3|2297.3|2301.8|2298.8|2300.2|2297.2|170
1688521200000|2023-07-05 01:40:00|2300.2|2297.2|2299.2|2296.2|2300.2|2297.2|2297.6|2294.6|241
1688521500000|2023-07-05 01:45:00|2299.3|2296.3|2297.1|2294.1|2299.3|2296.3|2296.4|2293.5|268
1688521800000|2023-07-05 01:50:00|2297.3|2294.3|2296.1|2293.1|2297.3|2294.3|2295.6|2292.6|189
1688522100000|2023-07-05 01:55:00|2296|2293|2295.5|2292.5|2296.9|2294.3|2294.9|2291.9|172
1688522400000|2023-07-05 02:00:00|2295.4|2292.4|2295.1|2292.1|2295.5|2292.8|2294.2|2291.5|213
1688522700000|2023-07-05 02:05:00|2295|2292|2294|2291|2295.9|2292.9|2293.6|2290.8|186
1688523000000|2023-07-05 02:10:00|2293.8|2290.8|2294.4|2291.4|2295|2292|2293.1|2290.5|199
1688523300000|2023-07-05 02:15:00|2294.6|2291.6|2294.6|2291.6|2295.4|2292.6|2293.7|2291.1|136
1688523600000|2023-07-05 02:20:00|2294.5|2291.5|2295.1|2292.1|2295.3|2292.5|2293.6|2291.1|142
1688523900000|2023-07-05 02:25:00|2294.9|2291.9|2294.6|2291.6|2295|2292.2|2293.6|2291|136
1688524200000|2023-07-05 02:30:00|2294.7|2291.7|2294.6|2292.6|2295.2|2292.6|2293.6|2291|164
1688524500000|2023-07-05 02:35:00|2294.5|2292.5|2294.5|2291.5|2295.6|2292.8|2293.5|2291|151
1688524800000|2023-07-05 02:40:00|2294.2|2291.2|2294.9|2291.9|2295.5|2293.2|2294|2291.2|143
1688525100000|2023-07-05 02:45:00|2294.7|2291.7|2294.1|2292.1|2295.5|2293.3|2293.9|2291.4|129
1688525400000|2023-07-05 02:50:00|2294.2|2292.2|2294.1|2292.1|2295.2|2292.4|2293.8|2291.1|89
1688525700000|2023-07-05 02:55:00|2294.2|2292.2|2295.7|2292.7|2296|2293.4|2294|2291.5|164
1688526000000|2023-07-05 03:00:00|2295.6|2292.6|2295.9|2292.9|2296.1|2293.5|2294.7|2292.3|125
1688526300000|2023-07-05 03:05:00|2296|2293|2295.5|2292.5|2296.1|2293.5|2294.8|2292.3|151
1688526600000|2023-07-05 03:10:00|2295.6|2292.6|2295.6|2292.6|2295.8|2292.8|2294|2291.3|128
1688526900000|2023-07-05 03:15:00|2295.5|2292.5|2294.6|2291.6|2295.8|2293.2|2293.9|2291.5|110
1688527200000|2023-07-05 03:20:00|2294.5|2291.5|2294.1|2291.1|2294.9|2292.1|2293.3|2291|118
1688527500000|2023-07-05 03:25:00|2293.8|2290.8|2294.1|2291.1|2294.4|2291.8|2293|2290.3|128
1688527800000|2023-07-05 03:30:00|2294|2291|2294|2291|2294.4|2291.7|2293|2290.4|68
1688528100000|2023-07-05 03:35:00|2293.2|2291.2|2294.2|2291.2|2294.5|2292.1|2293.2|2290.9|70
1688528400000|2023-07-05 03:40:00|2294.3|2291.3|2294.5|2291.5|2294.8|2292|2293.8|2291.3|94
1688528700000|2023-07-05 03:45:00|2294.6|2291.6|2293.9|2291.9|2294.9|2292.2|2293.6|2291.2|79
1688529000000|2023-07-05 03:50:00|2294.3|2291.3|2294.2|2292.2|2294.9|2292.2|2293.5|2291.1|69
1688529300000|2023-07-05 03:55:00|2294.1|2292.1|2293.5|2291.5|2294.5|2292.2|2293.5|2290.6|60
1688529600000|2023-07-05 04:00:00|2293.7|2291.7|2294.1|2291.1|2294.8|2292.2|2293.3|2291|53
1688529900000|2023-07-05 04:05:00|2294.4|2291.4|2294.3|2292.3|2294.8|2292.3|2293.6|2290.9|54
1688530200000|2023-07-05 04:10:00|2294.2|2292.2|2294.4|2292.4|2295|2292.6|2294|2291.4|55
1688530500000|2023-07-05 04:15:00|2294.3|2292.3|2294.3|2291.3|2295|2292.4|2293.9|2291.2|54
1688530800000|2023-07-05 04:20:00|2294.4|2291.4|2294.8|2291.8|2294.8|2292.2|2293.6|2290.9|46
1688531100000|2023-07-05 04:25:00|2294.7|2291.7|2294.6|2291.6|2294.7|2292.4|2293.7|2291.1|50
1688531400000|2023-07-05 04:30:00|2294.7|2291.7|2294|2291|2294.7|2292.2|2293.3|2290.8|66
1688531700000|2023-07-05 04:35:00|2293.9|2290.9|2294.3|2291.3|2294.5|2291.9|2293.5|2290.5|85
1688532000000|2023-07-05 04:40:00|2294.2|2291.2|2294.1|2291.1|2294.5|2291.9|2293.5|2290.6|78
1688532300000|2023-07-05 04:45:00|2294|2291|2294.9|2291.9|2295.1|2292.5|2293.5|2291|69
1688532600000|2023-07-05 04:50:00|2295|2292|2294.9|2291.9|2295.3|2292.6|2294.3|2291.3|91
1688532900000|2023-07-05 04:55:00|2295.1|2292.1|2295.1|2292.1|2295.3|2292.8|2294.4|2291.6|52
1688533200000|2023-07-05 05:00:00|2295|2292|2294.4|2291.4|2295.1|2292.4|2293.5|2290.5|116
1688533500000|2023-07-05 05:05:00|2294.3|2291.3|2293.9|2290.9|2294.4|2291.5|2293.2|2290.4|108
1688533800000|2023-07-05 05:10:00|2294.1|2291.1|2293.8|2290.8|2294.2|2291.3|2292.8|2289.9|83
1688534100000|2023-07-05 05:15:00|2293.9|2290.9|2293.7|2290.7|2294.3|2291.7|2293.3|2290.3|80
1688534400000|2023-07-05 05:20:00|2293.8|2290.8|2294.4|2291.4|2294.8|2292|2293.6|2290.6|100
1688534700000|2023-07-05 05:25:00|2294.3|2291.3|2296.1|2293.1|2296.1|2293.3|2294|2291|105
1688535000000|2023-07-05 05:30:00|2295.9|2292.9|2300.2|2297.2|2300.5|2297.5|2295.7|2292.7|287
1688535300000|2023-07-05 05:35:00|2300.3|2297.3|2296.4|2293.4|2301.5|2298.5|2296|2293.4|213
1688535600000|2023-07-05 05:40:00|2296.2|2293.2|2297|2294|2297.4|2294.5|2295.4|2293.1|214
1688535900000|2023-07-05 05:45:00|2296.9|2293.9|2296.9|2293.9|2297.6|2294.8|2296.2|2293.6|150
1688536200000|2023-07-05 05:50:00|2297|2294|2297.3|2294.3|2297.6|2295.1|2296.4|2293.9|102
1688536500000|2023-07-05 05:55:00|2297.2|2294.2|2297.5|2294.5|2298|2295|2296.4|2293.8|159
1688536800000|2023-07-05 06:00:00|2297.6|2294.6|2294.8|2291.8|2299|2296|2294|2291.7|215
1688537100000|2023-07-05 06:05:00|2294.7|2291.7|2294.1|2291.1|2295.2|2292.8|2292.9|2290.4|211
1688537400000|2023-07-05 06:10:00|2294|2291|2291.8|2289.8|2294.1|2291.2|2291.3|2288.9|219
1688537700000|2023-07-05 06:15:00|2291.9|2289.9|2290.5|2287.5|2292.1|2290|2290.3|2287.5|199
1688538000000|2023-07-05 06:20:00|2290.6|2287.6|2288.9|2285.9|2290.6|2288|2288.3|2285.9|295
1688538300000|2023-07-05 06:25:00|2289.1|2286.1|2283.9|2280.9|2289.1|2286.4|2283.4|2280.6|375
1688538600000|2023-07-05 06:30:00|2284.2|2281.2|2282.2|2279.2|2284.4|2281.8|2281.8|2279|347
1688538900000|2023-07-05 06:35:00|2282.1|2279.1|2278.8|2276.8|2282.8|2280.4|2278.7|2276.6|292
1688539200000|2023-07-05 06:40:00|2278.7|2276.7|2282.1|2279.1|2282.5|2279.5|2278.7|2276.2|334
1688539500000|2023-07-05 06:45:00|2282|2279|2281.4|2279.4|2282.6|2279.8|2280.5|2278|267
1688539800000|2023-07-05 06:50:00|2281.3|2279.3|2281.8|2279.8|2282.7|2280.2|2280.5|2278.2|282
1688540100000|2023-07-05 06:55:00|2281.9|2279.9|2282.1|2279.1|2283.4|2280.8|2280|2277|363
1688540400000|2023-07-05 07:00:00|2282.5|2279.5|2284.2|2282.2|2284.9|2282.7|2278.1|2275.5|471
1688540700000|2023-07-05 07:05:00|2283.9|2281.9|2284.6|2281.6|2285.1|2282.6|2282.3|2279.6|345
1688541000000|2023-07-05 07:10:00|2284.7|2281.7|2284.5|2282.5|2285.7|2283.4|2284|2281.6|289
1688541300000|2023-07-05 07:15:00|2284.4|2282.4|2286.6|2283.6|2287.2|2284.8|2284.1|2281.7|249
1688541600000|2023-07-05 07:20:00|2286.9|2283.9|2282.5|2280.5|2287.2|2284.8|2282.2|2279.7|310
1688541900000|2023-07-05 07:25:00|2282.6|2280.6|2284.2|2281.2|2286.6|2283.6|2281.7|2279.4|263
1688542200000|2023-07-05 07:30:00|2284.1|2281.1|2285.5|2283.5|2286.5|2284.1|2283.2|2280.2|293
1688542500000|2023-07-05 07:35:00|2285.6|2283.6|2286|2284|2286.7|2284.4|2285.3|2283|136
1688542800000|2023-07-05 07:40:00|2286.1|2284.1|2283.3|2281.3|2286.9|2284.5|2282.8|2280.2|243
1688543100000|2023-07-05 07:45:00|2283.2|2281.2|2284.1|2282.1|2284.8|2282.8|2282.4|2279.8|161
1688543400000|2023-07-05 07:50:00|2284.2|2282.2|2285.2|2283.2|2285.5|2283.3|2283.7|2281.7|155
1688543700000|2023-07-05 07:55:00|2285.3|2283.3|2287.3|2285.3|2287.9|2285.8|2285.1|2283.1|170
1688544000000|2023-07-05 08:00:00|2287|2285|2288.4|2286.4|2289.2|2286.8|2286.1|2284|323
1688544300000|2023-07-05 08:05:00|2288.8|2286.8|2287.2|2285.2|2289.4|2287.4|2287|2284.9|255
1688544600000|2023-07-05 08:10:00|2287.1|2285.1|2285.9|2283.9|2287.7|2285.5|2285.7|2283.7|246
1688544900000|2023-07-05 08:15:00|2285.7|2283.7|2282.5|2280.5|2286.9|2284.9|2281.1|2279|346
1688545200000|2023-07-05 08:20:00|2282.4|2280.4|2281|2279|2283|2280.7|2280.5|2278.5|281
1688545500000|2023-07-05 08:25:00|2281.1|2279.1|2283.5|2281.5|2284|2282|2279.9|2277.7|253
1688545800000|2023-07-05 08:30:00|2283.4|2281.4|2283.6|2281.6|2284.7|2282.7|2281.9|2279.9|209
1688546100000|2023-07-05 08:35:00|2283.7|2281.7|2285.2|2283.2|2285.7|2283.2|2282.9|2280.9|167
1688546400000|2023-07-05 08:40:00|2285.3|2283.3|2285.2|2283.2|2286|2284|2285.1|2283.1|148
1688546700000|2023-07-05 08:45:00|2285.3|2283.3|2285.2|2283.2|2286.4|2283.8|2284.6|2282.6|160
1688547000000|2023-07-05 08:50:00|2285.3|2283.3|2285.7|2283.7|2286.6|2284.3|2284.2|2282|125
1688547300000|2023-07-05 08:55:00|2285.8|2283.8|2284.4|2282.4|2285.9|2283.9|2284.4|2282.4|141
1688547600000|2023-07-05 09:00:00|2284.2|2282.2|2284.3|2282.3|2285.8|2283.8|2283.6|2281.6|190
1688547900000|2023-07-05 09:05:00|2284.2|2282.2|2287.2|2285.2|2288.2|2286.2|2284.2|2282.2|210
1688548200000|2023-07-05 09:10:00|2287.1|2285.1|2287|2285|2288.1|2286.1|2286.5|2284.5|232
1688548500000|2023-07-05 09:15:00|2286.9|2284.9|2287.7|2284.7|2287.7|2285.6|2286.1|2284.1|168
1688548800000|2023-07-05 09:20:00|2287.4|2285.4|2288.3|2286.3|2289|2287|2287.3|2285.3|178
1688549100000|2023-07-05 09:25:00|2288.4|2286.4|2288.5|2286.5|2289.2|2287.2|2287.9|2285.9|134
1688549400000|2023-07-05 09:30:00|2288.6|2286.6|2288.5|2286.5|2289|2287|2286.8|2284.8|191
1688549700000|2023-07-05 09:35:00|2288.6|2286.6|2288.7|2286.7|2289.4|2287.4|2288.5|2286.5|146
1688550000000|2023-07-05 09:40:00|2288.6|2286.6|2289.1|2287.1|2291.1|2289.1|2288.5|2286.5|172
1688550300000|2023-07-05 09:45:00|2289.2|2287.2|2289.1|2287.1|2290.3|2288.3|2289|2287|142
1688550600000|2023-07-05 09:50:00|2289|2287|2288.8|2286.8|2290|2288|2288.7|2286.7|97
1688550900000|2023-07-05 09:55:00|2288.7|2286.7|2289.7|2287.7|2290.1|2288.1|2288.5|2286.5|110
1688551200000|2023-07-05 10:00:00|2289.6|2287.6|2290|2288|2290.8|2288.6|2289.5|2287.5|165
1688551500000|2023-07-05 10:05:00|2290.1|2288.1|2290.6|2288.6|2291.3|2288.9|2289.2|2287.2|141
1688551800000|2023-07-05 10:10:00|2290.7|2288.7|2290.5|2288.5|2291|2289|2290|2288|103
1688552100000|2023-07-05 10:15:00|2290.6|2288.6|2289.9|2287.9|2291|2289|2289.9|2287.9|108
1688552400000|2023-07-05 10:20:00|2290|2288|2289.9|2287.9|2290.9|2288.9|2289.5|2287.5|112
1688552700000|2023-07-05 10:25:00|2290|2288|2288.4|2286.4|2290|2288|2287.5|2285.5|133
1688553000000|2023-07-05 10:30:00|2288.5|2286.5|2287.5|2285.5|2288.7|2286.7|2287|2285|124
1688553300000|2023-07-05 10:35:00|2287.6|2285.6|2286.9|2284.9|2288.5|2286.5|2286.6|2284.6|124
1688553600000|2023-07-05 10:40:00|2287|2285|2286.1|2284.1|2287|2285|2285.8|2283.8|102
1688553900000|2023-07-05 10:45:00|2286|2284|2284.7|2282.7|2287|2285|2284.6|2282.6|127
1688554200000|2023-07-05 10:50:00|2284.6|2282.6|2284.1|2282.1|2285|2282.6|2283.2|2280.6|142
1688554500000|2023-07-05 10:55:00|2284.2|2282.2|2284.2|2281.2|2285.2|2282.3|2283.3|2280.7|122
1688554800000|2023-07-05 11:00:00|2283.3|2281.3|2282.3|2280.3|2283.3|2281.3|2279.5|2276.5|289
1688555100000|2023-07-05 11:05:00|2282.2|2280.2|2283.8|2281.8|2285|2282.3|2281.7|2279.7|189
1688555400000|2023-07-05 11:10:00|2283.7|2281.7|2283.7|2281.7|2284.8|2282.3|2282.8|2280.5|211
1688555700000|2023-07-05 11:15:00|2283.8|2281.8|2283.8|2281.8|2284.6|2282.4|2283.1|2281.1|152
1688556000000|2023-07-05 11:20:00|2283.7|2281.7|2285.3|2282.3|2285.6|2283.2|2283.7|2281.7|157
1688556300000|2023-07-05 11:25:00|2284.9|2282.9|2282.2|2280.2|2284.9|2282.9|2281.2|2279.2|202
1688556600000|2023-07-05 11:30:00|2282.3|2280.3|2283.2|2281.2|2283.2|2281.2|2280|2277.8|200
1688556900000|2023-07-05 11:35:00|2283.1|2281.1|2285.3|2283.3|2285.3|2283.3|2282|2280|197
1688557200000|2023-07-05 11:40:00|2285.4|2283.4|2287.2|2285.2|2287.4|2285.4|2285.3|2283.3|186
1688557500000|2023-07-05 11:45:00|2287.3|2285.3|2287.4|2285.4|2287.6|2285.6|2286.2|2284.2|152
1688557800000|2023-07-05 11:50:00|2287.3|2285.3|2287.5|2285.5|2287.7|2285.7|2286.8|2284.8|88
1688558100000|2023-07-05 11:55:00|2287.4|2285.4|2286.8|2284.8|2288.3|2285.9|2286|2283.9|99
1688558400000|2023-07-05 12:00:00|2286.9|2284.9|2285.5|2283.5|2286.9|2284.9|2284.3|2281.8|198
1688558700000|2023-07-05 12:05:00|2285.4|2283.4|2284.3|2282.3|2286.5|2283.8|2283.3|2281.2|211
1688559000000|2023-07-05 12:10:00|2284.1|2282.1|2284.4|2281.4|2285|2282.1|2282.4|2279.8|234
1688559300000|2023-07-05 12:15:00|2284.5|2281.5|2286.6|2284.6|2287.4|2284.6|2283.7|2281.1|253
1688559600000|2023-07-05 12:20:00|2286.7|2284.7|2284.4|2281.4|2288.4|2285.4|2284.3|2281.3|442
1688559900000|2023-07-05 12:25:00|2284|2281|2286.5|2284.5|2292.2|2289.5|2284|2281|521
1688560200000|2023-07-05 12:30:00|2286.6|2284.6|2289.2|2286.2|2289.9|2287|2283.4|2280.5|557
1688560500000|2023-07-05 12:35:00|2289.5|2286.5|2292.1|2289.1|2293|2290.8|2289.5|2286.5|413
1688560800000|2023-07-05 12:40:00|2292|2289|2294.5|2291.5|2294.7|2292.5|2290.3|2287.3|399
1688561100000|2023-07-05 12:45:00|2294.6|2291.6|2293.2|2291.2|2296|2293|2293|2290.2|380
1688561400000|2023-07-05 12:50:00|2293.1|2291.1|2290.2|2287.2|2293.6|2291.6|2289.6|2286.6|351
1688561700000|2023-07-05 12:55:00|2290.5|2287.5|2290.1|2288.1|2291.6|2289.6|2289.5|2287.2|336
1688562000000|2023-07-05 13:00:00|2290.4|2288.4|2290.7|2287.7|2293.4|2290.8|2288.5|2285.8|465
1688562300000|2023-07-05 13:05:00|2290.9|2287.9|2300.3|2297.3|2300.4|2297.5|2290.8|2287.8|502
1688562600000|2023-07-05 13:10:00|2300.2|2297.2|2323.9|2320.9|2327.2|2324.2|2300.2|2297.2|1110
1688562900000|2023-07-05 13:15:00|2324|2321|2330|2327|2330.4|2327.8|2322.3|2319.5|1026
1688563200000|2023-07-05 13:20:00|2330.3|2327.3|2327.4|2324.4|2332.2|2329.6|2327.1|2324.1|747
1688563500000|2023-07-05 13:25:00|2327.1|2324.1|2325.2|2322.2|2331.7|2328.9|2325.1|2322.2|734
1688563800000|2023-07-05 13:30:00|2324.8|2321.8|2313.3|2310.3|2325.2|2322.2|2312.1|2309.3|920
1688564100000|2023-07-05 13:35:00|2313.1|2310.1|2313.2|2310.2|2315.6|2313.1|2308.1|2305.7|793
1688564400000|2023-07-05 13:40:00|2313.3|2310.3|2308.8|2306.8|2314|2311.7|2307.6|2305.1|785
1688564700000|2023-07-05 13:45:00|2308.6|2306.6|2307.8|2305.8|2311.7|2309.4|2305.2|2302.9|755
1688565000000|2023-07-05 13:50:00|2307.5|2304.8|2313.8|2311.8|2315|2312.3|2306.4|2303.6|654
1688565300000|2023-07-05 13:55:00|2313.7|2311.7|2313.2|2310.2|2313.7|2311.7|2308.7|2306.3|555
1688565600000|2023-07-05 14:00:00|2313.3|2310.3|2315.2|2313.2|2318.2|2315.2|2312.2|2309.2|821
1688565900000|2023-07-05 14:05:00|2315.3|2312.3|2314.8|2312.8|2320.6|2317.7|2314.2|2311.8|542
1688566200000|2023-07-05 14:10:00|2314.9|2312.9|2318.4|2316.4|2319.4|2317.3|2311.5|2308.9|636
1688566500000|2023-07-05 14:15:00|2317.9|2315.9|2322.1|2320.1|2323.8|2321.2|2317.9|2315.9|530
1688566800000|2023-07-05 14:20:00|2322.2|2320.2|2321.9|2319.9|2323.1|2321.1|2319.3|2317.3|509
1688567100000|2023-07-05 14:25:00|2321.8|2319.8|2319|2316|2321.9|2319.9|2314.7|2312.2|547
1688567400000|2023-07-05 14:30:00|2318.9|2315.9|2313.2|2311.2|2319.5|2317.2|2311|2308.7|631
1688567700000|2023-07-05 14:35:00|2312.7|2310.7|2304.4|2302.4|2313.2|2310.8|2300.4|2298|876
1688568000000|2023-07-05 14:40:00|2304.5|2302.5|2308.1|2306.1|2309.1|2306.5|2302.5|2300|643
1688568300000|2023-07-05 14:45:00|2309.3|2306.3|2309.8|2307.8|2312.3|2309.9|2307.7|2305.2|447
1688568600000|2023-07-05 14:50:00|2309.9|2307.9|2312.5|2310.5|2312.7|2310.6|2308.3|2306.3|404
1688568900000|2023-07-05 14:55:00|2312.4|2310.4|2319.1|2316.1|2319.5|2317.1|2312.1|2309.8|451
1688569200000|2023-07-05 15:00:00|2319.5|2316.5|2319.2|2317.2|2320.7|2318.3|2317.7|2315.2|402
1688569500000|2023-07-05 15:05:00|2319.5|2317.5|2320.2|2318.2|2321.1|2319.1|2318.3|2315.6|417
1688569800000|2023-07-05 15:10:00|2320.3|2318.3|2323.8|2321.8|2324.3|2321.8|2319.9|2317.9|415
1688570100000|2023-07-05 15:15:00|2323.9|2321.9|2325.8|2322.8|2328|2325|2323.9|2321.9|392
1688570400000|2023-07-05 15:20:00|2325.7|2322.7|2323.8|2321.8|2325.7|2323.3|2321.1|2318.6|422
1688570700000|2023-07-05 15:25:00|2324.5|2321.5|2321.6|2319.6|2325|2322.7|2321.5|2318.9|322
1688571000000|2023-07-05 15:30:00|2321.7|2319.7|2324.8|2322.8|2325.7|2322.9|2321.7|2319.7|260
1688571300000|2023-07-05 15:35:00|2325.2|2323.2|2324.2|2322.2|2325.4|2323.4|2322.5|2320.1|313
1688571600000|2023-07-05 15:40:00|2324.1|2322.1|2322.9|2320.9|2324.8|2322.5|2322.5|2319.8|264
1688571900000|2023-07-05 15:45:00|2322.8|2320.8|2322.7|2320.7|2323.4|2321.1|2321|2319|219
1688572200000|2023-07-05 15:50:00|2322.2|2320.2|2323.5|2321.5|2324.3|2322.2|2322.1|2319.7|265
1688572500000|2023-07-05 15:55:00|2323.6|2321.6|2322.6|2320.6|2324.5|2322.3|2321.1|2319.1|207
1688572800000|2023-07-05 16:00:00|2322.7|2320.7|2323.6|2321.6|2324.9|2322.8|2322.6|2320.3|257
1688573100000|2023-07-05 16:05:00|2323.1|2321.1|2322.7|2320.7|2323.3|2321.3|2321|2318.6|247
1688573400000|2023-07-05 16:10:00|2322.6|2320.6|2322.5|2320.5|2323.3|2320.8|2322|2319.7|166
1688573700000|2023-07-05 16:15:00|2322.4|2320.4|2323.2|2320.2|2323.6|2320.6|2320.2|2318|216
1688574000000|2023-07-05 16:20:00|2323.1|2320.1|2323.9|2321.9|2324.2|2322.2|2321.9|2319|186
1688574300000|2023-07-05 16:25:00|2324|2322|2324.8|2321.8|2325|2322.5|2322.5|2320.5|215
1688574600000|2023-07-05 16:30:00|2324.7|2321.7|2323.7|2321.7|2325|2322.6|2323|2321|164
1688574900000|2023-07-05 16:35:00|2324|2322|2321.7|2319.7|2324.1|2322.1|2321.5|2319.1|180
1688575200000|2023-07-05 16:40:00|2321.5|2319.5|2319.2|2317.2|2321.6|2319.6|2319|2316.7|167
1688575500000|2023-07-05 16:45:00|2319.1|2317.1|2321.2|2319.2|2321.3|2319.3|2318.1|2316.1|146
1688575800000|2023-07-05 16:50:00|2321.3|2319.3|2321.1|2319.1|2322.8|2320.3|2320.1|2318.1|187
1688576100000|2023-07-05 16:55:00|2321.2|2319.2|2320.7|2318.7|2321.8|2319.3|2320|2318|176
1688576400000|2023-07-05 17:00:00|2320.6|2318.6|2321.2|2318.2|2321.5|2319.2|2319.2|2316.7|238
1688576700000|2023-07-05 17:05:00|2320.9|2317.9|2320.2|2318.2|2321.1|2318.4|2319.1|2316.2|262
1688577000000|2023-07-05 17:10:00|2320.4|2318.4|2318.4|2315.4|2321.4|2318.8|2317.7|2315.1|170
1688577300000|2023-07-05 17:15:00|2318.3|2315.3|2317.4|2315.4|2319.3|2316.7|2317.2|2314.3|176
1688577600000|2023-07-05 17:20:00|2318.4|2315.6|2319.3|2316.3|2320.7|2318.3|2317.8|2315.3|270
1688577900000|2023-07-05 17:25:00|2319.1|2316.1|2320.1|2318.1|2320.6|2318.2|2317.5|2314.5|257
1688578200000|2023-07-05 17:30:00|2319.8|2317.8|2321.6|2319.6|2322.2|2319.6|2319.6|2317.6|158
1688578500000|2023-07-05 17:35:00|2321.5|2319.5|2319.6|2317.6|2321.7|2319.7|2319.4|2317.2|97
1688578800000|2023-07-05 17:40:00|2319.5|2317.5|2319.1|2317.1|2320.3|2318.3|2319.1|2317|72
1688579100000|2023-07-05 17:45:00|2319|2317|2319.2|2317.2|2320.5|2318.2|2318.7|2316.5|130
1688579400000|2023-07-05 17:50:00|2319.3|2317.3|2317.7|2315.7|2319.5|2317.3|2317.2|2314.7|209
1688579700000|2023-07-05 17:55:00|2317.8|2315.8|2318.8|2315.8|2320.1|2316.5|2317.6|2313.7|173
1688580000000|2023-07-05 18:00:00|2319.8|2314.8|2320.8|2317.8|2323.6|2320.6|2318.8|2314.7|493
1688580300000|2023-07-05 18:05:00|2320.7|2317.7|2319.3|2317.3|2320.8|2317.8|2317.7|2315|246
1688580600000|2023-07-05 18:10:00|2319.2|2317.2|2317.8|2315.8|2320.8|2318.8|2317.8|2315.8|160
1688580900000|2023-07-05 18:15:00|2317.9|2315.9|2312.6|2309.6|2318.5|2316|2311.9|2309.4|336
1688581200000|2023-07-05 18:20:00|2312|2309|2312.1|2309.1|2312.9|2309.9|2310.1|2307.6|363
1688581500000|2023-07-05 18:25:00|2312|2309|2313.2|2310.2|2314.1|2311.9|2311.3|2308.6|240
1688581800000|2023-07-05 18:30:00|2312.9|2309.9|2312.9|2310.9|2315.2|2312.2|2311.4|2309|265
1688582100000|2023-07-05 18:35:00|2313|2311|2314.6|2311.6|2315.1|2312.6|2312.9|2310.4|219
1688582400000|2023-07-05 18:40:00|2314.7|2311.7|2315.6|2313.6|2316.2|2313.6|2313.9|2311.4|227
1688582700000|2023-07-05 18:45:00|2315.5|2313.5|2314.6|2312.6|2316.1|2313.6|2313.9|2311.5|159
1688583000000|2023-07-05 18:50:00|2314.7|2312.7|2313.7|2311.7|2316|2313.5|2313.4|2311|169
1688583300000|2023-07-05 18:55:00|2313.6|2311.6|2312.5|2310.5|2315.2|2313|2312.5|2310.5|151
1688583600000|2023-07-05 19:00:00|2312.6|2310.6|2312.7|2310.7|2313.8|2311.8|2312.2|2309.7|161
1688583900000|2023-07-05 19:05:00|2312.6|2310.6|2312.2|2310.2|2314.3|2311.7|2311.7|2309.7|117
1688584200000|2023-07-05 19:10:00|2312.3|2310.3|2315|2313|2315.8|2313.3|2312.1|2309.7|195
1688584500000|2023-07-05 19:15:00|2315.1|2313.1|2315.5|2313.5|2317.4|2315.1|2315.1|2312.8|141
1688584800000|2023-07-05 19:20:00|2315.4|2313.4|2315|2313|2315.5|2313.5|2313.4|2311.3|142
1688585100000|2023-07-05 19:25:00|2314.9|2312.9|2314|2312|2315|2312.9|2313.4|2311.1|124
1688585400000|2023-07-05 19:30:00|2314.1|2312.1|2316.5|2314.5|2317.6|2315.1|2313.7|2311.2|189
1688585700000|2023-07-05 19:35:00|2316.6|2314.6|2316.7|2314.7|2317.3|2314.9|2315.9|2313.5|177
1688586000000|2023-07-05 19:40:00|2316.6|2314.6|2316|2314|2317.5|2314.9|2315.4|2313.4|145
1688586300000|2023-07-05 19:45:00|2315.9|2313.9|2316.2|2314.2|2317.4|2314.9|2315.5|2313|216
1688586600000|2023-07-05 19:50:00|2316|2314|2313.8|2311.8|2316.3|2314.1|2313.1|2311.1|193
1688586900000|2023-07-05 19:55:00|2314.1|2312.1|2314|2311|2315.4|2312.9|2313.3|2310.9|177
1688587200000|2023-07-05 20:00:00|2313.7|2310.7|2314.6|2312.6|2315.2|2313|2313|2310.7|113
1688587500000|2023-07-05 20:05:00|2314.5|2312.5|2315.1|2313.1|2315.5|2313.2|2314.5|2312.2|68
1688587800000|2023-07-05 20:10:00|2315|2313|2314.2|2312.2|2315.6|2313.2|2314.2|2311.4|108
1688588100000|2023-07-05 20:15:00|2314.3|2312.3|2313.2|2311.2|2314.6|2312.4|2313.2|2311.2|80
1688588400000|2023-07-05 20:20:00|2313.6|2311.6|2313.8|2311.8|2314.6|2312.2|2313.3|2310.8|65
1688588700000|2023-07-05 20:25:00|2314|2312|2314.1|2312.1|2314.7|2312.4|2313.7|2311.3|61
1688589000000|2023-07-05 20:30:00|2314.2|2312.2|2314.2|2311.2|2315|2312.5|2313.8|2311|60
1688589300000|2023-07-05 20:35:00|2314.3|2311.3|2313.3|2311.3|2314.9|2312.3|2313.2|2310.4|88
1688589600000|2023-07-05 20:40:00|2313.4|2311.4|2313.8|2310.8|2314|2311.7|2313.1|2310.3|38
1688589900000|2023-07-05 20:45:00|2313.7|2310.7|2313.4|2311.4|2313.9|2311.8|2313.1|2310.4|49
1688590200000|2023-07-05 20:50:00|2313.3|2311.3|2314|2311|2314.6|2311.9|2313.3|2310.4|63
1688590500000|2023-07-05 20:55:00|2314.2|2311.2|2314.2|2311.2|2317.2|2311.9|2313.3|2308.2|68
1688594400000|2023-07-05 22:00:00|2316.2|2311.1|2315|2312|2318|2313|2314.3|2308.7|100
1688594700000|2023-07-05 22:05:00|2315.1|2312.1|2315.1|2312.1|2316.2|2313.5|2314.4|2311.8|100
1688595000000|2023-07-05 22:10:00|2315|2312|2314.7|2312.7|2315.3|2313.1|2313.9|2311.3|73
1688595300000|2023-07-05 22:15:00|2314.8|2312.8|2315.3|2312.3|2315.3|2313.1|2313.8|2311.2|55
1688595600000|2023-07-05 22:20:00|2315.2|2312.2|2315.3|2312.3|2315.5|2313|2314.5|2312|59
1688595900000|2023-07-05 22:25:00|2315.1|2312.1|2315.6|2312.6|2315.6|2312.6|2315|2312|42
1688596200000|2023-07-05 22:30:00|2315.9|2312.9|2315.1|2312.1|2316.1|2313.6|2314.6|2312|63
1688596500000|2023-07-05 22:35:00|2315|2312|2314.9|2311.9|2315.5|2312.6|2314.1|2311.6|73
1688596800000|2023-07-05 22:40:00|2315|2312|2315.3|2312.3|2315.8|2312.8|2314.6|2311.9|72
1688597100000|2023-07-05 22:45:00|2315.2|2312.2|2314.7|2311.7|2315.7|2312.7|2314.6|2311.6|59
1688597400000|2023-07-05 22:50:00|2314.9|2311.9|2314.7|2311.7|2315.1|2312.1|2314.5|2311.5|28
1688597700000|2023-07-05 22:55:00|2314.6|2311.6|2314.2|2311.2|2314.8|2311.8|2313.6|2310.9|68
1688598000000|2023-07-05 23:00:00|2314.1|2311.1|2313.7|2310.7|2314.4|2311.4|2313.6|2310.6|83
1688598300000|2023-07-05 23:05:00|2313.8|2310.8|2314.7|2311.7|2314.8|2311.8|2313.7|2310.8|50
1688598600000|2023-07-05 23:10:00|2314.8|2311.8|2314.8|2311.8|2315.2|2312.4|2314.2|2311.3|70
1688598900000|2023-07-05 23:15:00|2314.7|2311.7|2314.8|2311.8|2315.1|2312.1|2314.6|2311.6|56
1688599200000|2023-07-05 23:20:00|2314.7|2311.7|2315.9|2312.9|2315.9|2312.9|2314.5|2311.5|62
1688599500000|2023-07-05 23:25:00|2315.8|2312.8|2315.5|2312.5|2315.8|2312.8|2314.9|2311.9|83
1688599800000|2023-07-05 23:30:00|2315.4|2312.4|2315.2|2312.2|2315.6|2312.6|2315.1|2312.1|36
1688600100000|2023-07-05 23:35:00|2315.1|2312.1|2314.9|2311.9|2315.2|2312.2|2314.7|2311.7|31
1688600400000|2023-07-05 23:40:00|2314.8|2311.8|2315.1|2312.1|2315.3|2312.6|2314.2|2311.7|54
1688600700000|2023-07-05 23:45:00|2315.2|2312.2|2315|2312|2315.3|2312.3|2314.9|2311.9|53
1688601000000|2023-07-05 23:50:00|2314.9|2311.9|2314.7|2311.7|2314.9|2311.9|2314.3|2311.3|33
1688601300000|2023-07-05 23:55:00|2314.6|2311.6|2314.6|2311.6|2314.8|2311.8|2314.2|2311.2|34
1688601600000|2023-07-06 00:00:00|2314.8|2311.8|2315.3|2312.3|2315.3|2312.3|2313.5|2310.5|118
1688601900000|2023-07-06 00:05:00|2315.2|2312.2|2315.6|2312.6|2316.7|2314.2|2315.1|2312.2|80
1688602200000|2023-07-06 00:10:00|2315.7|2312.7|2316.2|2313.2|2317.5|2314.5|2315.6|2312.6|126
1688602500000|2023-07-06 00:15:00|2316.1|2313.1|2316.2|2313.2|2316.3|2313.7|2315.6|2312.6|103
1688602800000|2023-07-06 00:20:00|2316.1|2313.1|2315.2|2312.2|2316.8|2313.8|2315.1|2312.1|102
1688603100000|2023-07-06 00:25:00|2315|2312|2314.7|2311.7|2316.2|2313.2|2314.1|2311.5|153
1688603400000|2023-07-06 00:30:00|2314.2|2311.2|2315.6|2312.6|2315.7|2313.3|2313.6|2311.2|89
1688603700000|2023-07-06 00:35:00|2315.5|2312.5|2314.5|2311.5|2315.7|2312.7|2314.3|2311.3|68
1688604000000|2023-07-06 00:40:00|2314.6|2311.6|2314.2|2311.2|2314.7|2312.3|2314|2311|75
1688604300000|2023-07-06 00:45:00|2314.6|2311.6|2315.5|2312.5|2315.6|2312.9|2314.3|2311.3|105
1688604600000|2023-07-06 00:50:00|2315.6|2312.6|2315|2312|2315.9|2312.9|2314.7|2311.7|135
1688604900000|2023-07-06 00:55:00|2315.1|2312.1|2316.4|2313.4|2316.6|2313.6|2314.8|2311.8|113
1688605200000|2023-07-06 01:00:00|2316.5|2313.5|2319.5|2316.5|2319.6|2316.6|2316.4|2313.4|440
1688605500000|2023-07-06 01:05:00|2319.6|2316.6|2320.4|2317.4|2321.5|2318.5|2318.7|2315.9|248
1688605800000|2023-07-06 01:10:00|2320.5|2317.5|2322.8|2319.8|2322.8|2319.8|2319.6|2316.6|201
1688606100000|2023-07-06 01:15:00|2322.7|2319.7|2319|2316|2322.7|2319.7|2318.2|2315.2|245
1688606400000|2023-07-06 01:20:00|2318.9|2315.9|2317.3|2314.3|2319.3|2316.3|2317.2|2314.2|173
1688606700000|2023-07-06 01:25:00|2317.2|2314.2|2317.9|2314.9|2318.2|2315.7|2316.4|2313.4|176
1688607000000|2023-07-06 01:30:00|2317.8|2314.8|2320|2317|2320.8|2318|2317.1|2314.6|398
1688607300000|2023-07-06 01:35:00|2319.8|2316.8|2321.3|2318.3|2322.3|2319.3|2319.1|2316.5|305
1688607600000|2023-07-06 01:40:00|2321.5|2318.5|2322.4|2319.4|2323|2320|2319.8|2317.4|346
1688607900000|2023-07-06 01:45:00|2322.5|2319.5|2321.9|2318.9|2323|2320.3|2320.7|2317.7|377
1688608200000|2023-07-06 01:50:00|2321.6|2318.6|2320.5|2317.5|2321.6|2319|2318.9|2316.3|462
1688608500000|2023-07-06 01:55:00|2320.3|2317.3|2320.7|2317.7|2322.7|2319.7|2319.9|2316.9|303
1688608800000|2023-07-06 02:00:00|2320.8|2317.8|2317|2314|2321|2318.5|2316.2|2313.2|433
1688609100000|2023-07-06 02:05:00|2317.1|2314.1|2317.3|2314.3|2317.5|2314.5|2315.8|2312.8|260
1688609400000|2023-07-06 02:10:00|2317.2|2314.2|2318.2|2315.2|2319.1|2316.1|2316.9|2313.9|176
1688609700000|2023-07-06 02:15:00|2318.3|2315.3|2317.2|2314.2|2318.5|2315.5|2316.7|2313.7|127
1688610000000|2023-07-06 02:20:00|2317.3|2314.3|2317.3|2314.3|2318.6|2315.6|2316.9|2314.2|131
1688610300000|2023-07-06 02:25:00|2317.4|2314.4|2317.4|2314.4|2317.7|2314.7|2316.3|2313.4|120
1688610600000|2023-07-06 02:30:00|2317.3|2314.3|2315.7|2312.7|2319.2|2316.2|2315.7|2312.7|303
1688610900000|2023-07-06 02:35:00|2315.8|2312.8|2315.4|2312.4|2316.7|2314|2314.8|2311.8|238
1688611200000|2023-07-06 02:40:00|2315.3|2312.3|2314.5|2311.5|2315.5|2312.6|2313.4|2310.4|230
1688611500000|2023-07-06 02:45:00|2314.3|2311.3|2314.5|2311.5|2314.6|2312|2313.3|2310.3|251
1688611800000|2023-07-06 02:50:00|2314.4|2311.4|2315.5|2312.5|2316|2313|2314.2|2311.2|183
1688612100000|2023-07-06 02:55:00|2315.4|2312.4|2315.4|2312.4|2316.1|2313.5|2314.8|2311.8|191
1688612400000|2023-07-06 03:00:00|2315.3|2312.3|2314.8|2311.8|2316|2313|2314.7|2311.7|147
1688612700000|2023-07-06 03:05:00|2314.9|2311.9|2314.6|2311.6|2314.9|2311.9|2313.9|2310.9|166
1688613000000|2023-07-06 03:10:00|2314.5|2311.5|2313.7|2310.7|2314.6|2311.6|2313.4|2310.4|137
1688613300000|2023-07-06 03:15:00|2313.6|2310.6|2314.9|2311.9|2315.1|2312.6|2313|2310|124
1688613600000|2023-07-06 03:20:00|2314.8|2311.8|2315.3|2312.3|2315.8|2312.8|2314.7|2311.7|122
1688613900000|2023-07-06 03:25:00|2315.4|2312.4|2315.6|2312.6|2316.3|2313.3|2315.1|2312.1|197
1688614200000|2023-07-06 03:30:00|2315.5|2312.5|2315.2|2312.2|2315.9|2312.9|2314.1|2311.1|157
1688614500000|2023-07-06 03:35:00|2315.1|2312.1|2314.3|2311.3|2315.4|2312.8|2314.2|2311.2|107
1688614800000|2023-07-06 03:40:00|2314.4|2311.4|2313.8|2310.8|2315|2312|2313.8|2310.8|91
1688615100000|2023-07-06 03:45:00|2313.7|2310.7|2313.3|2310.3|2314.1|2311.5|2313|2310|93
1688615400000|2023-07-06 03:50:00|2313.4|2310.4|2313.2|2310.2|2313.6|2310.6|2312.8|2309.8|123
1688615700000|2023-07-06 03:55:00|2313|2310|2312.6|2309.6|2313.4|2310.4|2312.2|2309.2|98
1688616000000|2023-07-06 04:00:00|2312.5|2309.5|2311.5|2308.5|2312.6|2309.6|2311.2|2308.4|139
1688616300000|2023-07-06 04:05:00|2311.4|2308.4|2310.9|2308.9|2312|2309|2309.5|2306.9|144
1688616600000|2023-07-06 04:10:00|2311.4|2308.4|2311.3|2308.3|2311.6|2309.1|2310.7|2307.9|147
1688616900000|2023-07-06 04:15:00|2311.4|2308.4|2311.1|2308.1|2312|2309.1|2310.5|2308|102
1688617200000|2023-07-06 04:20:00|2311.2|2308.2|2311.5|2308.5|2312.1|2309.1|2310.6|2308|112
1688617500000|2023-07-06 04:25:00|2311.6|2308.6|2311|2308|2311.6|2309.1|2310.5|2307.9|118
1688617800000|2023-07-06 04:30:00|2310.9|2307.9|2311.2|2308.2|2311.9|2308.9|2310.8|2307.8|129
1688618100000|2023-07-06 04:35:00|2311.4|2308.4|2311.5|2308.5|2312|2309|2311.1|2308.1|115
1688618400000|2023-07-06 04:40:00|2311.4|2308.4|2311.4|2308.4|2311.5|2308.9|2310.7|2307.9|92
1688618700000|2023-07-06 04:45:00|2311.3|2308.3|2311.1|2308.1|2311.4|2308.4|2310.3|2307.3|93
1688619000000|2023-07-06 04:50:00|2311|2308|2311.2|2308.2|2311.6|2309|2310.8|2307.9|105
1688619300000|2023-07-06 04:55:00|2311.3|2308.3|2312|2309|2312.6|2309.6|2311|2308|118
1688619600000|2023-07-06 05:00:00|2311.9|2308.9|2312.3|2309.3|2312.7|2309.7|2311|2308|188
1688619900000|2023-07-06 05:05:00|2312.5|2309.5|2311.9|2308.9|2312.7|2309.8|2311.7|2308.8|140
1688620200000|2023-07-06 05:10:00|2312.1|2309.1|2314.4|2311.4|2314.5|2311.5|2311.7|2308.7|136
1688620500000|2023-07-06 05:15:00|2314.5|2311.5|2313.8|2310.8|2315|2312.3|2313.1|2310.4|190
1688620800000|2023-07-06 05:20:00|2314|2311|2315.3|2312.3|2315.5|2312.9|2313.4|2310.5|168
1688621100000|2023-07-06 05:25:00|2315.4|2312.4|2315.7|2312.7|2315.9|2313|2314.2|2311.4|171
1688621400000|2023-07-06 05:30:00|2315.8|2312.8|2318|2315|2319.1|2316.1|2315.8|2312.8|296
1688621700000|2023-07-06 05:35:00|2317.7|2314.7|2318.7|2315.7|2318.8|2315.8|2317.4|2314.4|215
1688622000000|2023-07-06 05:40:00|2318.6|2315.6|2318.8|2315.8|2319.4|2316.4|2317.9|2314.9|154
1688622300000|2023-07-06 05:45:00|2318.7|2315.7|2317|2314|2319.1|2316.1|2316.7|2313.7|161
1688622600000|2023-07-06 05:50:00|2317.1|2314.1|2317|2314|2317.5|2314.8|2316.3|2313.3|159
1688622900000|2023-07-06 05:55:00|2317.1|2314.1|2317.7|2314.7|2317.8|2314.8|2316.3|2313.3|142
1688623200000|2023-07-06 06:00:00|2317.5|2314.5|2319.3|2316.3|2319.9|2316.9|2317.2|2314.2|282
1688623500000|2023-07-06 06:05:00|2319.2|2316.2|2320.2|2317.2|2320.2|2317.2|2318.8|2315.8|197
1688623800000|2023-07-06 06:10:00|2320.1|2317.1|2319.6|2317.6|2321.1|2318.7|2319|2316.6|194
1688624100000|2023-07-06 06:15:00|2319.7|2317.7|2321.2|2318.2|2321.4|2318.9|2319.6|2317.1|189
1688624400000|2023-07-06 06:20:00|2321.1|2318.1|2320.3|2317.3|2321.4|2318.7|2319.8|2317.1|163
1688624700000|2023-07-06 06:25:00|2320.4|2317.4|2322.4|2319.4|2322.9|2320|2319.8|2317.3|242
1688625000000|2023-07-06 06:30:00|2322.6|2319.6|2323.2|2320.2|2324|2321|2321.3|2318.5|271
1688625300000|2023-07-06 06:35:00|2323.1|2320.1|2323.3|2320.3|2324.2|2321.7|2322.8|2319.8|237
1688625600000|2023-07-06 06:40:00|2323.2|2320.2|2325.4|2322.4|2325.5|2322.6|2323|2320|211
1688625900000|2023-07-06 06:45:00|2325.3|2322.3|2325.5|2322.5|2327.1|2324.1|2324.8|2321.8|231
1688626200000|2023-07-06 06:50:00|2324.9|2322.9|2322.8|2320.8|2325.3|2322.9|2322.6|2320|246
1688626500000|2023-07-06 06:55:00|2322.7|2320.7|2322.4|2320.4|2323.6|2321.2|2322.1|2319.5|211
1688626800000|2023-07-06 07:00:00|2322.5|2320.5|2323.7|2320.7|2323.9|2321.5|2321.5|2319.1|274
1688627100000|2023-07-06 07:05:00|2323.9|2320.9|2324.2|2321.2|2324.2|2321.7|2321.9|2319.4|197
1688627400000|2023-07-06 07:10:00|2324.1|2321.1|2325.4|2322.4|2326.9|2324.1|2323.4|2321|201
1688627700000|2023-07-06 07:15:00|2325.5|2322.5|2324|2321|2325.9|2323.5|2323.5|2320.5|221
1688628000000|2023-07-06 07:20:00|2324.1|2321.1|2325.8|2322.8|2326.1|2323.4|2323.4|2320.6|185
1688628300000|2023-07-06 07:25:00|2325.9|2322.9|2323.8|2321.8|2325.9|2323.5|2323.4|2321|171
1688628600000|2023-07-06 07:30:00|2324.2|2322.2|2323.5|2320.5|2325|2322.5|2322.8|2320.4|189
1688628900000|2023-07-06 07:35:00|2323.4|2320.4|2322|2319|2323.6|2321.6|2321.2|2318.8|170
1688629200000|2023-07-06 07:40:00|2322.1|2319.1|2320.2|2318.2|2322.2|2319.6|2319.7|2317.6|254
1688629500000|2023-07-06 07:45:00|2320.1|2318.1|2322.9|2319.9|2323.4|2321|2319.3|2316.9|230
1688629800000|2023-07-06 07:50:00|2323|2320|2321.4|2318.4|2323.2|2321.2|2320.1|2317.4|187
1688630100000|2023-07-06 07:55:00|2321.5|2318.5|2320.6|2318.6|2322.4|2320.3|2320.5|2318.1|186
1688630400000|2023-07-06 08:00:00|2320.7|2318.7|2319.6|2317.6|2321.9|2319.3|2319.4|2316.8|280
1688630700000|2023-07-06 08:05:00|2319.7|2317.7|2322.4|2319.4|2323.4|2320.4|2319.6|2317.3|207
1688631000000|2023-07-06 08:10:00|2322.2|2319.2|2319.8|2317.8|2322.6|2320.2|2319.7|2317.4|148
1688631300000|2023-07-06 08:15:00|2319.9|2317.9|2315.7|2313.7|2320.6|2318|2315.7|2313.7|280
1688631600000|2023-07-06 08:20:00|2315.9|2312.9|2316.4|2314.4|2318.5|2316.3|2315.4|2312.9|193
1688631900000|2023-07-06 08:25:00|2316.5|2314.5|2318.2|2316.2|2320.3|2317.9|2316.5|2314.5|192
1688632200000|2023-07-06 08:30:00|2318.1|2316.1|2315.2|2313.2|2318.5|2316.5|2314.8|2312.6|233
1688632500000|2023-07-06 08:35:00|2315.1|2313.1|2316.7|2314.7|2317.4|2315|2314.1|2312.1|189
1688632800000|2023-07-06 08:40:00|2316.8|2314.8|2316.2|2314.2|2317.3|2315.2|2315.2|2313.1|194
1688633100000|2023-07-06 08:45:00|2316|2314|2317.7|2315.7|2318.4|2316.4|2315.7|2313.3|170
1688633400000|2023-07-06 08:50:00|2317.6|2315.6|2317.7|2315.7|2318.5|2316.1|2317.1|2314.6|141
1688633700000|2023-07-06 08:55:00|2317.6|2315.6|2317.6|2315.6|2319.4|2316.9|2317.4|2315.3|150
1688634000000|2023-07-06 09:00:00|2317.7|2315.7|2318.3|2316.3|2319.6|2317|2317.2|2314.8|216
1688634300000|2023-07-06 09:05:00|2318.2|2316.2|2318.7|2316.7|2319.2|2317.2|2317.7|2315.6|120
1688634600000|2023-07-06 09:10:00|2318.8|2316.8|2318.7|2316.7|2319.9|2317.5|2318.2|2316.2|92
1688634900000|2023-07-06 09:15:00|2318.8|2316.8|2319.7|2317.7|2320.3|2318|2318.3|2316.3|87
1688635200000|2023-07-06 09:20:00|2319.6|2317.6|2318.3|2316.3|2319.8|2317.7|2318.1|2316.1|123
1688635500000|2023-07-06 09:25:00|2318.4|2316.4|2319.5|2317.5|2319.7|2317.7|2318.2|2316.2|116
1688635800000|2023-07-06 09:30:00|2319.6|2317.6|2320.1|2318.1|2320.5|2318.3|2319.2|2317.1|141
1688636100000|2023-07-06 09:35:00|2320|2318|2317.1|2315.1|2320.3|2318.2|2316.7|2314.5|169
1688636400000|2023-07-06 09:40:00|2317.3|2315.3|2313.4|2311.4|2317.4|2315.4|2313.3|2311.3|182
1688636700000|2023-07-06 09:45:00|2313.5|2311.5|2309.2|2307.2|2314|2311.5|2309|2306.6|228
1688637000000|2023-07-06 09:50:00|2309|2307|2310.4|2308.4|2310.7|2308.7|2308.9|2306.7|174
1688637300000|2023-07-06 09:55:00|2310.5|2308.5|2310.2|2308.2|2311.9|2309.4|2309.9|2307.7|164
1688637600000|2023-07-06 10:00:00|2310|2308|2312|2310|2312.1|2310.1|2309.2|2306.8|226
1688637900000|2023-07-06 10:05:00|2312.1|2310.1|2312.7|2310.7|2314|2311.6|2311.8|2309.6|219
1688638200000|2023-07-06 10:10:00|2312.6|2310.6|2314.3|2312.3|2314.6|2312.4|2312.5|2310.2|122
1688638500000|2023-07-06 10:15:00|2314.2|2312.2|2315.7|2313.7|2316.2|2313.7|2314|2311.3|177
1688638800000|2023-07-06 10:20:00|2315.6|2313.6|2316.1|2314.1|2318.5|2316.1|2315.6|2313.6|257
1688639100000|2023-07-06 10:25:00|2316|2314|2316.9|2314.9|2318.6|2316.4|2315.7|2313.4|236
1688639400000|2023-07-06 10:30:00|2317.5|2314.5|2319.4|2317.4|2320.5|2318.5|2316.8|2314.4|267
1688639700000|2023-07-06 10:35:00|2319.5|2317.5|2318|2316|2321|2319|2318|2316|251
1688640000000|2023-07-06 10:40:00|2318.1|2316.1|2316.3|2314.3|2318.1|2316.1|2316.2|2314.2|154
1688640300000|2023-07-06 10:45:00|2316.4|2314.4|2318|2316|2318.1|2316.1|2316.4|2314.4|174
1688640600000|2023-07-06 10:50:00|2318.1|2316.1|2320|2318|2320.7|2318.7|2317.7|2315.7|202
1688640900000|2023-07-06 10:55:00|2319.9|2317.9|2318.9|2316.9|2320.4|2318.1|2317.5|2315.2|165
1688641200000|2023-07-06 11:00:00|2319|2317|2316.7|2314.7|2319.6|2317.1|2316.2|2314.2|247
1688641500000|2023-07-06 11:05:00|2317.2|2315.2|2319.7|2317.7|2320.5|2318.1|2317.1|2315.1|233
1688641800000|2023-07-06 11:10:00|2319.6|2317.6|2319.7|2317.7|2321.1|2318.8|2318.1|2316.1|206
1688642100000|2023-07-06 11:15:00|2319.6|2317.6|2319.3|2317.3|2320.4|2318.4|2318.6|2316.6|224
1688642400000|2023-07-06 11:20:00|2319.2|2317.2|2320.3|2318.3|2321|2319|2318.8|2316.8|159
1688642700000|2023-07-06 11:25:00|2320.4|2318.4|2320.3|2318.3|2321.2|2319.2|2318.6|2316.6|253
1688643000000|2023-07-06 11:30:00|2320.5|2318.5|2318.3|2316.3|2321.5|2319.3|2318|2316|230
1688643300000|2023-07-06 11:35:00|2318.7|2316.7|2319.6|2317.6|2320.6|2318|2318.2|2316.2|207
1688643600000|2023-07-06 11:40:00|2319.7|2317.7|2323.6|2320.6|2324.3|2321.9|2319.7|2317.6|299
1688643900000|2023-07-06 11:45:00|2323.7|2320.7|2323.1|2320.1|2324|2321.6|2321.2|2318.9|251
1688644200000|2023-07-06 11:50:00|2322.2|2320.2|2320.9|2318.9|2323.6|2321.1|2320.2|2318.1|255
1688644500000|2023-07-06 11:55:00|2321.1|2319.1|2321.4|2319.4|2323.2|2320.6|2320.6|2318|245
1688644800000|2023-07-06 12:00:00|2321.3|2319.3|2323|2321|2325.3|2322.5|2320.8|2318.2|384
1688645100000|2023-07-06 12:05:00|2323.3|2321.3|2322.7|2319.7|2325.5|2323.1|2322.1|2319.1|317
1688645400000|2023-07-06 12:10:00|2322.5|2319.5|2319.7|2316.7|2323.1|2320.6|2318.6|2315.6|364
1688645700000|2023-07-06 12:15:00|2319.4|2316.4|2303|2300|2323|2317|2299.6|2296.6|1360
1688646000000|2023-07-06 12:20:00|2302.8|2299.8|2293.3|2291.3|2302.8|2299.8|2290.4|2287.4|1191
1688646300000|2023-07-06 12:25:00|2293.4|2291.4|2292.2|2289.2|2294.8|2292|2287.9|2285|928
1688646600000|2023-07-06 12:30:00|2289.6|2284.3|2280.3|2277.3|2296.3|2288.4|2275.7|2272.7|1284
1688646900000|2023-07-06 12:35:00|2280.2|2277.2|2275.9|2272.9|2280.4|2277.9|2272.8|2269.9|952
1688647200000|2023-07-06 12:40:00|2276|2273|2276.6|2273.6|2277.2|2274.5|2271.2|2269|919
1688647500000|2023-07-06 12:45:00|2276.5|2273.5|2275.8|2273.8|2277.9|2275.4|2272|2269.8|759
1688647800000|2023-07-06 12:50:00|2276.1|2273.1|2271.8|2269.8|2277.8|2275.5|2270.3|2268|642
1688648100000|2023-07-06 12:55:00|2271.5|2269.5|2276.1|2274.1|2276.7|2274.1|2268.2|2265.2|729
1688648400000|2023-07-06 13:00:00|2276.3|2274.3|2285.9|2282.9|2289.6|2286.6|2275.7|2273.7|1147
1688648700000|2023-07-06 13:05:00|2286.2|2283.2|2278.7|2275.7|2286.2|2283.5|2277.4|2274.6|651
1688649000000|2023-07-06 13:10:00|2278.6|2275.6|2275|2273|2278.9|2276.3|2272.5|2269.6|647
1688649300000|2023-07-06 13:15:00|2275.1|2273.1|2286.4|2284.4|2289|2286.5|2274|2271.6|724
1688649600000|2023-07-06 13:20:00|2286.5|2284.5|2290.7|2288.7|2291.6|2289.2|2285.9|2283.9|633
1688649900000|2023-07-06 13:25:00|2291.5|2288.5|2292.3|2289.3|2292.7|2290.1|2289.5|2287.3|574
1688650200000|2023-07-06 13:30:00|2292.1|2289.1|2287.1|2285.1|2292.3|2289.6|2285.2|2282.8|1033
1688650500000|2023-07-06 13:35:00|2286.9|2284.9|2290.6|2287.6|2294.2|2291.7|2283.5|2281.2|911
1688650800000|2023-07-06 13:40:00|2290.7|2287.7|2287.2|2284.2|2291.1|2288.7|2286.6|2283.8|776
1688651100000|2023-07-06 13:45:00|2287.1|2284.1|2286.7|2284.7|2289.8|2287|2283.7|2281.1|888
1688651400000|2023-07-06 13:50:00|2286.6|2284.6|2280.8|2277.8|2288.9|2286.3|2280.1|2277.4|720
1688651700000|2023-07-06 13:55:00|2280.7|2277.7|2283.5|2280.5|2283.7|2280.8|2279.9|2277.3|640
1688652000000|2023-07-06 14:00:00|2280.9|2277.9|2277.4|2274.4|2283.2|2280.2|2272.9|2269.4|1184
1688652300000|2023-07-06 14:05:00|2277.3|2274.3|2272.9|2269.9|2279.6|2276.6|2269.7|2266.7|902
1688652600000|2023-07-06 14:10:00|2272.8|2269.8|2271.6|2269.6|2274.9|2272.2|2270.4|2268.2|764
1688652900000|2023-07-06 14:15:00|2271.9|2269.9|2271|2269|2273.5|2270.8|2268.7|2266.6|726
1688653200000|2023-07-06 14:20:00|2270.5|2268.5|2267.2|2265.2|2274.1|2271.1|2266.6|2264.2|707
1688653500000|2023-07-06 14:25:00|2267|2265|2257|2254|2267|2265|2256.1|2253.1|744
1688653800000|2023-07-06 14:30:00|2256.1|2253.1|2258.4|2255.4|2260.9|2257.9|2253.9|2250.9|747
1688654100000|2023-07-06 14:35:00|2258.3|2255.3|2264.8|2262.8|2265.2|2263.1|2256.1|2253.4|701
1688654400000|2023-07-06 14:40:00|2264.9|2262.9|2262.3|2260.3|2265.1|2262.9|2259.5|2257|631
1688654700000|2023-07-06 14:45:00|2261.9|2259.9|2266.1|2263.1|2266.1|2264.1|2260.6|2258.1|642
1688655000000|2023-07-06 14:50:00|2265.9|2262.9|2268|2265|2269.8|2266.8|2264.5|2261.5|666
1688655300000|2023-07-06 14:55:00|2267.9|2264.9|2267.4|2264.4|2270.3|2267.8|2266.6|2264.1|529
1688655600000|2023-07-06 15:00:00|2266.9|2264.9|2269|2266|2269.2|2266.3|2265.8|2263.1|446
1688655900000|2023-07-06 15:05:00|2268.9|2265.9|2269.1|2266.1|2272.2|2269.7|2267.1|2264.7|453
1688656200000|2023-07-06 15:10:00|2269|2266|2270.7|2267.7|2271.1|2268.4|2268.8|2265.9|410
1688656500000|2023-07-06 15:15:00|2270.8|2267.8|2269.7|2266.7|2271.7|2268.7|2267.2|2265.1|488
1688656800000|2023-07-06 15:20:00|2269.6|2266.6|2265|2263|2269.6|2266.9|2264.9|2262.4|401
1688657100000|2023-07-06 15:25:00|2265.3|2263.3|2266|2263|2266.9|2264.4|2264.8|2261.8|391
1688657400000|2023-07-06 15:30:00|2265.9|2262.9|2270.3|2268.3|2271.3|2268.8|2264.5|2262.2|348
1688657700000|2023-07-06 15:35:00|2270.8|2267.8|2272.3|2269.3|2273.9|2271.6|2270.1|2267.1|348
1688658000000|2023-07-06 15:40:00|2272.4|2269.4|2271.1|2268.1|2272.8|2270.4|2269.5|2267|277
1688658300000|2023-07-06 15:45:00|2271.4|2268.4|2271.6|2268.6|2272|2269.1|2269.1|2266.3|333
1688658600000|2023-07-06 15:50:00|2271.8|2268.8|2271.3|2268.3|2272.2|2269.5|2269.9|2266.9|244
1688658900000|2023-07-06 15:55:00|2271.4|2268.4|2272.9|2270.9|2273|2271|2270.9|2267.9|240
1688659200000|2023-07-06 16:00:00|2273|2271|2275|2273|2275.6|2273.4|2272.7|2270.1|254
1688659500000|2023-07-06 16:05:00|2275.1|2273.1|2274.7|2271.7|2276|2273.5|2273.5|2270.9|279
1688659800000|2023-07-06 16:10:00|2274.6|2271.6|2273.6|2270.6|2274.8|2271.9|2272.5|2270|276
1688660100000|2023-07-06 16:15:00|2273.5|2270.5|2273.5|2271.5|2274.6|2271.6|2272.6|2270|160
1688660400000|2023-07-06 16:20:00|2273.4|2271.4|2271.6|2268.6|2274|2271.5|2271.5|2268.5|134
1688660700000|2023-07-06 16:25:00|2271.5|2268.5|2270.5|2267.5|2271.9|2269.3|2269.9|2267.3|144
1688661000000|2023-07-06 16:30:00|2270.9|2267.9|2270.9|2267.9|2272.6|2269.6|2270.8|2267.8|130
1688661300000|2023-07-06 16:35:00|2271|2268|2271|2268|2272.5|2269.5|2270.2|2267.2|177
1688661600000|2023-07-06 16:40:00|2270.9|2267.9|2272.5|2269.5|2273.5|2271|2270.4|2267.4|156
1688661900000|2023-07-06 16:45:00|2272.6|2269.6|2271|2268|2273|2270|2270.9|2267.9|108
1688662200000|2023-07-06 16:50:00|2271.1|2268.1|2272|2269|2272.6|2269.6|2270.6|2268|151
1688662500000|2023-07-06 16:55:00|2272.1|2269.1|2271.1|2269.1|2272.7|2270.1|2270.8|2268|171
1688662800000|2023-07-06 17:00:00|2271|2269|2273|2270|2273.6|2270.6|2271|2269|165
1688663100000|2023-07-06 17:05:00|2273.1|2270.1|2271.1|2268.1|2273.1|2270.3|2271|2268|116
1688663400000|2023-07-06 17:10:00|2271|2268|2271|2268|2271.7|2269|2270.3|2267.5|128
1688663700000|2023-07-06 17:15:00|2271.1|2268.1|2270|2267|2271.7|2269.4|2269.1|2266.7|135
1688664000000|2023-07-06 17:20:00|2269.9|2266.9|2271.5|2268.5|2271.6|2269.4|2267.8|2265|218
1688664300000|2023-07-06 17:25:00|2271.3|2268.3|2270.3|2267.3|2271.5|2268.5|2269.3|2266.8|235
1688664600000|2023-07-06 17:30:00|2270.2|2267.2|2267.7|2265.7|2270.3|2267.7|2267.6|2264.9|106
1688664900000|2023-07-06 17:35:00|2267.6|2265.6|2270.8|2268.8|2271.1|2269.1|2267.5|2265.2|132
1688665200000|2023-07-06 17:40:00|2270.7|2268.7|2270.2|2268.2|2271.2|2268.8|2269.7|2267.1|125
1688665500000|2023-07-06 17:45:00|2270.1|2268.1|2270.8|2267.8|2271.1|2268.8|2269.6|2267.6|93
1688665800000|2023-07-06 17:50:00|2270.9|2267.9|2270.3|2268.3|2271.3|2268.7|2270.2|2267.6|75
1688666100000|2023-07-06 17:55:00|2270.2|2268.2|2271.1|2268.1|2271.3|2268.3|2270.1|2267.7|126
1688666400000|2023-07-06 18:00:00|2271.2|2268.2|2271.4|2268.4|2272.7|2269.7|2271.1|2268.1|139
1688666700000|2023-07-06 18:05:00|2271.3|2268.3|2270.7|2267.7|2271.8|2268.8|2270.6|2267.6|128
1688667000000|2023-07-06 18:10:00|2270.6|2267.6|2270.7|2268.7|2271.4|2268.8|2269.6|2267.1|98
1688667300000|2023-07-06 18:15:00|2270.8|2268.8|2270.1|2268.1|2271.7|2268.8|2269.8|2267.3|97
1688667600000|2023-07-06 18:20:00|2270.2|2268.2|2271.5|2268.5|2271.7|2269.2|2269.8|2267.2|95
1688667900000|2023-07-06 18:25:00|2271.4|2268.4|2272.2|2269.2|2273.1|2270.5|2271.3|2268.4|125
1688668200000|2023-07-06 18:30:00|2271.8|2269.8|2272|2269|2272.2|2269.9|2271.4|2268.7|120
1688668500000|2023-07-06 18:35:00|2272.1|2269.1|2272.7|2269.7|2273.4|2270.9|2272|2269|90
1688668800000|2023-07-06 18:40:00|2272.8|2269.8|2271.8|2268.8|2272.8|2269.8|2271.1|2268.4|94
1688669100000|2023-07-06 18:45:00|2271.7|2268.7|2271.2|2269.2|2272.2|2269.7|2270.7|2268.7|92
1688669400000|2023-07-06 18:50:00|2271.3|2269.3|2271.4|2269.4|2271.7|2269.7|2271.1|2269.1|83
1688669700000|2023-07-06 18:55:00|2271.6|2269.6|2272.2|2270.2|2272.6|2270.5|2271.5|2269|99
1688670000000|2023-07-06 19:00:00|2272.3|2270.3|2272.6|2269.6|2273.5|2270.5|2272.1|2269.5|98
1688670300000|2023-07-06 19:05:00|2272.5|2269.5|2272.2|2269.2|2273.1|2270.6|2272|2269.1|61
1688670600000|2023-07-06 19:10:00|2272.1|2269.1|2271.3|2268.3|2272.2|2269.7|2271.2|2268.2|53
1688670900000|2023-07-06 19:15:00|2271.5|2268.5|2272.6|2269.6|2272.6|2269.8|2271.4|2268.4|81
1688671200000|2023-07-06 19:20:00|2272.7|2269.7|2273.6|2271.6|2273.7|2271.7|2272.6|2269.7|104
1688671500000|2023-07-06 19:25:00|2273.5|2271.5|2274.3|2271.3|2274.7|2272.2|2273.1|2270.7|72
1688671800000|2023-07-06 19:30:00|2274.1|2271.1|2274.2|2272.2|2274.7|2272.3|2273.7|2271.1|66
1688672100000|2023-07-06 19:35:00|2274.1|2272.1|2273.7|2270.7|2274.5|2272.4|2272.7|2270.1|94
1688672400000|2023-07-06 19:40:00|2273.6|2270.6|2272.7|2270.7|2273.9|2270.9|2272.2|2269.7|63
1688672700000|2023-07-06 19:45:00|2272.6|2270.6|2272.2|2270.2|2273.8|2271.2|2272.1|2270.1|85
1688673000000|2023-07-06 19:50:00|2272.3|2270.3|2272.8|2269.8|2273.4|2270.8|2272.3|2269.7|92
1688673300000|2023-07-06 19:55:00|2272.4|2270.4|2272.5|2269.5|2273.2|2270.6|2271.7|2269.1|103
1688673600000|2023-07-06 20:00:00|2272.3|2269.3|2272.2|2270.2|2273.1|2270.4|2271.5|2268.5|99
1688673900000|2023-07-06 20:05:00|2272.1|2270.1|2272.2|2270.2|2273|2270.4|2272.1|2269.5|60
1688674200000|2023-07-06 20:10:00|2272.3|2270.3|2273|2270|2273.2|2270.4|2272.1|2269.7|56
1688674500000|2023-07-06 20:15:00|2273.1|2270.1|2272.3|2269.3|2273.1|2270.4|2271.9|2269.2|56
1688674800000|2023-07-06 20:20:00|2272.4|2269.4|2271.2|2269.2|2272.5|2269.9|2271.2|2268.8|46
1688675100000|2023-07-06 20:25:00|2271.3|2269.3|2271.9|2268.9|2271.9|2269.5|2270.8|2268.3|55
1688675400000|2023-07-06 20:30:00|2272.2|2269.2|2272.9|2269.9|2273.5|2270.5|2271.8|2268.8|48
1688675700000|2023-07-06 20:35:00|2273|2270|2273.2|2270.2|2273.5|2270.5|2272.2|2269.7|58
1688676000000|2023-07-06 20:40:00|2273.1|2270.1|2273|2270|2273.4|2270.4|2272.3|2269.7|71
1688676300000|2023-07-06 20:45:00|2273.1|2270.1|2272.9|2269.9|2273.5|2270.5|2272.2|2269.7|90
1688676600000|2023-07-06 20:50:00|2272.8|2269.8|2273.6|2270.6|2273.9|2270.9|2272.8|2269.8|68
1688676900000|2023-07-06 20:55:00|2273.7|2270.7|2273.5|2270.5|2275|2271.3|2272.7|2269.2|76
1688680800000|2023-07-06 22:00:00|2272.9|2269.9|2273.2|2270.2|2278.4|2271.2|2272.2|2268.7|80
1688681100000|2023-07-06 22:05:00|2273.4|2270.4|2272.4|2269.4|2274.5|2270.5|2272|2268.8|57
1688681400000|2023-07-06 22:10:00|2272.3|2269.3|2272.2|2269.2|2273.2|2270.7|2271.9|2268.9|53
1688681700000|2023-07-06 22:15:00|2272.3|2269.3|2272.1|2269.1|2272.4|2269.4|2271.9|2268.9|41
1688682000000|2023-07-06 22:20:00|2272.2|2269.2|2272.3|2269.3|2273|2270|2271.4|2268.4|58
1688682300000|2023-07-06 22:25:00|2272.4|2269.4|2272.3|2269.3|2272.5|2269.5|2271.9|2268.9|35
1688682600000|2023-07-06 22:30:00|2272.4|2269.4|2272.8|2269.8|2272.9|2269.9|2272.2|2269.2|45
1688682900000|2023-07-06 22:35:00|2272.9|2269.9|2273|2270|2273.4|2270.4|2272.7|2269.7|53
1688683200000|2023-07-06 22:40:00|2272.9|2269.9|2273.4|2270.4|2273.6|2270.6|2272.9|2269.9|71
1688683500000|2023-07-06 22:45:00|2273.3|2270.3|2273.2|2270.2|2273.5|2270.5|2273.2|2270.2|36
1688683800000|2023-07-06 22:50:00|2273.4|2270.4|2273.4|2270.4|2274|2271|2272.9|2270.3|27
1688684100000|2023-07-06 22:55:00|2273.5|2270.5|2273.7|2270.7|2273.7|2271.1|2273.1|2270.1|39
1688684400000|2023-07-06 23:00:00|2273.6|2270.6|2274.3|2271.3|2274.5|2271.5|2273.2|2270.2|50
1688684700000|2023-07-06 23:05:00|2274.4|2271.4|2274.4|2271.4|2274.5|2271.8|2273.7|2270.7|42
1688685000000|2023-07-06 23:10:00|2274.3|2271.3|2275.1|2272.1|2275.3|2272.3|2274.3|2271.3|33
1688685300000|2023-07-06 23:15:00|2275.2|2272.2|2275.3|2272.3|2275.4|2272.4|2275|2272|45
1688685600000|2023-07-06 23:20:00|2275.2|2272.2|2275.1|2272.1|2275.7|2272.7|2274.8|2271.8|51
1688685900000|2023-07-06 23:25:00|2275.2|2272.2|2275.4|2272.4|2275.4|2272.4|2274.9|2271.9|35
1688686200000|2023-07-06 23:30:00|2275.3|2272.3|2274.3|2271.3|2275.4|2272.4|2274.3|2271.3|52
1688686500000|2023-07-06 23:35:00|2274.4|2271.4|2274.6|2271.6|2275|2272|2274.2|2271.2|56
1688686800000|2023-07-06 23:40:00|2274.7|2271.7|2274.8|2271.8|2275|2272|2274.6|2271.6|33
1688687100000|2023-07-06 23:45:00|2274.9|2271.9|2275.3|2272.3|2275.4|2272.4|2274.7|2271.7|37
1688687400000|2023-07-06 23:50:00|2275.2|2272.2|2274.9|2271.9|2275.4|2272.4|2274.8|2271.8|46
1688687700000|2023-07-06 23:55:00|2274.8|2271.8|2274.2|2271.2|2274.9|2271.9|2274.2|2271.2|39
1688688000000|2023-07-07 00:00:00|2274.3|2271.3|2274.4|2271.4|2275.3|2272.3|2274|2271|119
1688688300000|2023-07-07 00:05:00|2274.5|2271.5|2275|2272|2275.4|2272.4|2274.5|2271.5|100
1688688600000|2023-07-07 00:10:00|2274.9|2271.9|2273.2|2270.2|2274.9|2271.9|2272.9|2269.9|110
1688688900000|2023-07-07 00:15:00|2273.3|2270.3|2274.4|2271.4|2274.5|2271.5|2273.2|2270.2|98
1688689200000|2023-07-07 00:20:00|2274.3|2271.3|2273|2270|2274.3|2271.3|2272.3|2269.7|81
1688689500000|2023-07-07 00:25:00|2272.9|2269.9|2272.4|2269.4|2273.6|2270.6|2272.3|2269.3|84
1688689800000|2023-07-07 00:30:00|2272.6|2269.6|2272.4|2269.4|2273.5|2270.5|2272.3|2269.3|102
1688690100000|2023-07-07 00:35:00|2272.3|2269.3|2271.1|2268.1|2272.4|2269.4|2270.7|2267.9|110
1688690400000|2023-07-07 00:40:00|2271|2268|2271.3|2268.3|2271.8|2268.8|2271|2268|90
1688690700000|2023-07-07 00:45:00|2271.4|2268.4|2271.6|2268.6|2272|2269|2271.3|2268.3|79
1688691000000|2023-07-07 00:50:00|2271.5|2268.5|2271.9|2268.9|2272.1|2269.1|2270.9|2267.9|130
1688691300000|2023-07-07 00:55:00|2272|2269|2273.3|2270.3|2273.4|2270.4|2271.2|2268.2|128
1688691600000|2023-07-07 01:00:00|2273.4|2270.4|2270.9|2267.9|2273.7|2270.7|2270.7|2267.7|313
1688691900000|2023-07-07 01:05:00|2270.7|2267.7|2272.3|2269.3|2272.4|2269.4|2270.6|2267.6|134
1688692200000|2023-07-07 01:10:00|2272.2|2269.2|2271.8|2268.8|2272.4|2269.4|2271.5|2268.5|109
1688692500000|2023-07-07 01:15:00|2271.9|2268.9|2270.3|2267.3|2273.8|2270.8|2270.3|2267.3|178
1688692800000|2023-07-07 01:20:00|2270.5|2267.5|2269.4|2266.4|2271.2|2268.2|2269.3|2266.3|145
1688693100000|2023-07-07 01:25:00|2269.5|2266.5|2268.9|2265.9|2270.4|2267.4|2268.7|2265.7|148
1688693400000|2023-07-07 01:30:00|2269.4|2266.4|2271.1|2268.1|2271.3|2268.3|2269|2266|181
1688693700000|2023-07-07 01:35:00|2271.2|2268.2|2271|2268|2271.2|2268.2|2269.5|2266.5|176
1688694000000|2023-07-07 01:40:00|2270.9|2267.9|2269.7|2266.7|2272|2269|2269.6|2266.6|171
1688694300000|2023-07-07 01:45:00|2269.8|2266.8|2269.1|2266.1|2270.2|2267.2|2269.1|2266.1|114
1688694600000|2023-07-07 01:50:00|2269.2|2266.2|2268.4|2265.4|2269.9|2267|2267.8|2264.9|232
1688694900000|2023-07-07 01:55:00|2268.5|2265.5|2268.1|2265.1|2268.6|2265.6|2267.9|2264.9|116
1688695200000|2023-07-07 02:00:00|2268.2|2265.2|2268|2265|2268.9|2265.9|2267.4|2264.9|144
1688695500000|2023-07-07 02:05:00|2268.1|2265.1|2269.1|2266.1|2269.4|2266.9|2268.1|2265.1|155
1688695800000|2023-07-07 02:10:00|2269.2|2266.2|2269.4|2266.4|2269.8|2267|2268.8|2265.8|124
1688696100000|2023-07-07 02:15:00|2269.5|2266.5|2270.3|2267.3|2270.3|2267.3|2269.3|2266.3|82
1688696400000|2023-07-07 02:20:00|2270.1|2267.1|2270|2267|2270.4|2267.4|2269.5|2266.5|95
1688696700000|2023-07-07 02:25:00|2270.1|2267.1|2269.3|2266.3|2270.3|2267.5|2269.1|2266.1|85
1688697000000|2023-07-07 02:30:00|2269.2|2266.2|2267|2264|2269.2|2266.2|2266.9|2263.9|115
1688697300000|2023-07-07 02:35:00|2267.1|2264.1|2268.3|2265.3|2268.4|2265.4|2267.1|2264.1|99
1688697600000|2023-07-07 02:40:00|2268.2|2265.2|2267.9|2264.9|2268.3|2265.3|2266.9|2264.2|115
1688697900000|2023-07-07 02:45:00|2267.6|2264.6|2268.1|2265.1|2268.4|2265.4|2267.3|2264.3|104
1688698200000|2023-07-07 02:50:00|2268.2|2265.2|2269.1|2266.1|2269.2|2266.2|2267.3|2264.8|71
1688698500000|2023-07-07 02:55:00|2269|2266|2268.6|2265.6|2269.1|2266.4|2268.3|2265.3|101
1688698800000|2023-07-07 03:00:00|2268.8|2265.8|2271.9|2268.9|2272.4|2269.4|2268.6|2265.6|142
1688699100000|2023-07-07 03:05:00|2272|2269|2271|2268|2272.1|2269.1|2269.3|2266.3|138
1688699400000|2023-07-07 03:10:00|2270.9|2267.9|2272.3|2269.3|2272.4|2269.4|2270.4|2267.6|131
1688699700000|2023-07-07 03:15:00|2272.4|2269.4|2272|2269|2272.9|2269.9|2271.8|2268.8|107
1688700000000|2023-07-07 03:20:00|2271.9|2268.9|2270|2267|2272.4|2269.4|2269.9|2266.9|112
1688700300000|2023-07-07 03:25:00|2270.1|2267.1|2270.7|2267.7|2270.9|2267.9|2269.8|2266.8|124
1688700600000|2023-07-07 03:30:00|2270.6|2267.6|2269.3|2266.3|2270.9|2267.9|2269|2266|88
1688700900000|2023-07-07 03:35:00|2269.2|2266.2|2269.8|2266.8|2270.1|2267.1|2268.8|2265.8|56
1688701200000|2023-07-07 03:40:00|2269.9|2266.9|2269.3|2266.3|2270|2267|2268.8|2265.8|60
1688701500000|2023-07-07 03:45:00|2269.4|2266.4|2269|2266|2269.7|2266.7|2268.9|2265.9|70
1688701800000|2023-07-07 03:50:00|2268.9|2265.9|2269.1|2266.1|2269.4|2266.4|2268.9|2265.9|67
1688702100000|2023-07-07 03:55:00|2269.6|2266.6|2270.2|2267.2|2270.5|2267.5|2269.4|2266.4|77
1688702400000|2023-07-07 04:00:00|2270.3|2267.3|2270.2|2267.2|2270.5|2267.5|2269.7|2266.7|98
1688702700000|2023-07-07 04:05:00|2269.7|2267.7|2269.8|2266.8|2270.6|2267.9|2269.6|2266.6|58
1688703000000|2023-07-07 04:10:00|2269.7|2266.7|2269.5|2266.5|2269.9|2266.9|2269.2|2266.2|68
1688703300000|2023-07-07 04:15:00|2269.3|2266.3|2269.2|2266.2|2269.7|2267.3|2268.9|2266.2|53
1688703600000|2023-07-07 04:20:00|2269.4|2266.4|2269.7|2266.7|2270.1|2267.1|2269.1|2266.1|81
1688703900000|2023-07-07 04:25:00|2269.8|2266.8|2271.3|2268.3|2271.5|2268.7|2269.7|2266.7|85
1688704200000|2023-07-07 04:30:00|2271.4|2268.4|2272.4|2269.4|2272.6|2269.6|2271.1|2268.1|72
1688704500000|2023-07-07 04:35:00|2272.5|2269.5|2272.3|2269.3|2273.1|2270.1|2272.3|2269.3|74
1688704800000|2023-07-07 04:40:00|2272.4|2269.4|2273|2270|2273.3|2270.3|2272.2|2269.2|70
1688705100000|2023-07-07 04:45:00|2273.2|2270.2|2272.5|2269.5|2273.3|2270.3|2272.3|2269.3|59
1688705400000|2023-07-07 04:50:00|2272.6|2269.6|2271.6|2268.6|2272.7|2269.7|2271.4|2268.4|37
1688705700000|2023-07-07 04:55:00|2271.7|2268.7|2271.7|2268.7|2272.6|2269.6|2271.5|2268.5|74
1688706000000|2023-07-07 05:00:00|2271.9|2268.9|2271.7|2268.7|2272.1|2269.3|2271.1|2268.1|94
1688706300000|2023-07-07 05:05:00|2271.6|2268.6|2273.2|2270.2|2274.2|2271.2|2271.2|2268.6|131
1688706600000|2023-07-07 05:10:00|2273.3|2270.3|2273.7|2270.7|2274.2|2271.2|2273.1|2270.1|136
1688706900000|2023-07-07 05:15:00|2273.6|2270.6|2273.3|2270.3|2274.2|2271.2|2273.1|2270.1|130
1688707200000|2023-07-07 05:20:00|2273.4|2270.4|2274|2271|2274.2|2271.4|2273.1|2270.1|121
1688707500000|2023-07-07 05:25:00|2273.9|2270.9|2273.2|2270.2|2273.9|2270.9|2272.5|2270|81
1688707800000|2023-07-07 05:30:00|2273|2270|2272.5|2269.5|2273.6|2270.6|2271.5|2268.5|187
1688708100000|2023-07-07 05:35:00|2272.6|2269.6|2274.2|2271.2|2274.2|2271.2|2271|2268|174
1688708400000|2023-07-07 05:40:00|2274.3|2271.3|2273.3|2270.3|2274.9|2271.9|2273.2|2270.2|186
1688708700000|2023-07-07 05:45:00|2273.4|2270.4|2272.2|2269.2|2273.4|2270.4|2271.4|2268.4|181
1688709000000|2023-07-07 05:50:00|2272.1|2269.1|2272.3|2269.3|2273.7|2271.1|2271.5|2269|142
1688709300000|2023-07-07 05:55:00|2272.2|2269.2|2272.5|2269.5|2272.7|2269.7|2271.2|2268.2|170
1688709600000|2023-07-07 06:00:00|2272.6|2269.6|2269.8|2266.8|2272.6|2269.6|2269.7|2266.7|205
1688709900000|2023-07-07 06:05:00|2269.9|2266.9|2270.6|2267.6|2270.8|2267.9|2269|2266|188
1688710200000|2023-07-07 06:10:00|2270.5|2267.5|2271.2|2268.2|2272.6|2269.6|2270.4|2267.4|176
1688710500000|2023-07-07 06:15:00|2271.3|2268.3|2270.7|2267.7|2271.9|2269.4|2270|2267.3|120
1688710800000|2023-07-07 06:20:00|2270.4|2267.4|2270.8|2267.8|2272.2|2269.8|2269.9|2267.3|187
1688711100000|2023-07-07 06:25:00|2270.7|2267.7|2269.9|2266.9|2271.5|2268.5|2268.9|2266.2|241
1688711400000|2023-07-07 06:30:00|2270.1|2267.1|2270.9|2267.9|2270.9|2268.2|2269.7|2266.7|186
1688711700000|2023-07-07 06:35:00|2270.8|2267.8|2271.4|2268.4|2271.9|2269.4|2270|2267|141
1688712000000|2023-07-07 06:40:00|2271.5|2268.5|2270.3|2267.3|2271.8|2268.8|2270|2267|166
1688712300000|2023-07-07 06:45:00|2270.2|2267.2|2270.1|2267.1|2271.2|2268.6|2269.5|2266.9|161
1688712600000|2023-07-07 06:50:00|2270.2|2267.2|2268.3|2265.3|2270.7|2268.1|2267|2264|248
1688712900000|2023-07-07 06:55:00|2268.5|2265.5|2265.7|2262.7|2268.9|2266.1|2265|2262.6|201
1688713200000|2023-07-07 07:00:00|2265.6|2262.6|2264.8|2261.8|2266.2|2263.3|2262.7|2260.5|238
1688713500000|2023-07-07 07:05:00|2265|2262|2269.8|2266.8|2270.6|2268.1|2265|2262|236
1688713800000|2023-07-07 07:10:00|2269.7|2266.7|2270.8|2267.8|2271.6|2268.7|2268.3|2265.3|220
1688714100000|2023-07-07 07:15:00|2270.7|2267.7|2271.1|2268.1|2272.8|2269.8|2270.7|2267.7|219
1688714400000|2023-07-07 07:20:00|2271.2|2268.2|2274.1|2271.1|2274.3|2271.8|2271.2|2268.2|211
1688714700000|2023-07-07 07:25:00|2274.3|2271.3|2273.6|2271.6|2274.9|2272.9|2273|2270|184
1688715000000|2023-07-07 07:30:00|2273.8|2271.8|2277.6|2275.6|2277.7|2275.7|2273.6|2271.4|228
1688715300000|2023-07-07 07:35:00|2277.4|2275.4|2276.8|2274.8|2278.6|2275.7|2276.5|2274.1|217
1688715600000|2023-07-07 07:40:00|2276.9|2274.9|2275.1|2272.1|2278.1|2275.6|2274.6|2271.8|192
1688715900000|2023-07-07 07:45:00|2275.2|2272.2|2273.5|2270.5|2275.2|2272.4|2272.7|2269.7|216
1688716200000|2023-07-07 07:50:00|2273.4|2270.4|2271.9|2269.9|2273.4|2271|2271.7|2269.4|166
1688716500000|2023-07-07 07:55:00|2271.8|2269.8|2272|2270|2272.7|2270.6|2271.5|2269.1|166
1688716800000|2023-07-07 08:00:00|2272.1|2270.1|2269.2|2267.2|2272.4|2270.4|2269.2|2266.9|222
1688717100000|2023-07-07 08:05:00|2269.1|2267.1|2269.1|2267.1|2271.1|2269.1|2269|2266.6|180
1688717400000|2023-07-07 08:10:00|2269.4|2267.4|2268.5|2266.5|2269.9|2267.9|2267.6|2265.6|150
1688717700000|2023-07-07 08:15:00|2268.6|2266.6|2268.2|2266.2|2269.1|2267.1|2267.6|2265.6|137
1688718000000|2023-07-07 08:20:00|2268.1|2266.1|2268.2|2266.2|2268.6|2266.6|2267.6|2265.6|101
1688718300000|2023-07-07 08:25:00|2268.1|2266.1|2268.2|2266.2|2268.7|2266.7|2267.7|2265.7|132
1688718600000|2023-07-07 08:30:00|2268.1|2266.1|2268.1|2265.1|2269.5|2267.2|2267.9|2265.1|159
1688718900000|2023-07-07 08:35:00|2268.2|2265.2|2266.7|2264.7|2268.5|2265.7|2266.7|2264.1|166
1688719200000|2023-07-07 08:40:00|2266.6|2264.6|2267.2|2264.2|2269.2|2266.3|2266.2|2263.6|184
1688719500000|2023-07-07 08:45:00|2267.3|2264.3|2271.3|2269.3|2271.9|2269.4|2267|2264.3|180
1688719800000|2023-07-07 08:50:00|2271.2|2269.2|2273|2271|2273.1|2271.1|2271.2|2269.2|151
1688720100000|2023-07-07 08:55:00|2273.1|2271.1|2271.5|2269.5|2274.1|2272.1|2271|2269|164
1688720400000|2023-07-07 09:00:00|2271.6|2269.6|2270.5|2268.5|2272.2|2270.2|2270.4|2268.4|154
1688720700000|2023-07-07 09:05:00|2270.6|2268.6|2270.7|2268.7|2271.1|2269.1|2270.4|2268.4|146
1688721000000|2023-07-07 09:10:00|2270.6|2268.6|2270.7|2268.7|2272.6|2270.1|2270.5|2268.1|173
1688721300000|2023-07-07 09:15:00|2270.6|2268.6|2270.5|2267.5|2270.8|2268.8|2269.5|2266.9|141
1688721600000|2023-07-07 09:20:00|2270.6|2267.6|2270.1|2268.1|2271.8|2269.2|2269.2|2266.2|151
1688721900000|2023-07-07 09:25:00|2270.4|2268.4|2270|2267|2270.6|2268.6|2268.8|2266.3|171
1688722200000|2023-07-07 09:30:00|2269.9|2266.9|2270.3|2268.3|2270.7|2268.4|2268.7|2266.6|175
1688722500000|2023-07-07 09:35:00|2270.2|2268.2|2270.9|2268.9|2272.4|2270.4|2269.8|2267.2|153
1688722800000|2023-07-07 09:40:00|2270.8|2268.8|2272|2270|2272.3|2270.3|2270|2268|149
1688723100000|2023-07-07 09:45:00|2271.9|2269.9|2272.5|2270.5|2272.8|2270.8|2271.7|2269.7|119
1688723400000|2023-07-07 09:50:00|2272.6|2270.6|2271.5|2269.5|2273.1|2271.1|2271.1|2269.1|135
1688723700000|2023-07-07 09:55:00|2271.3|2269.3|2271.6|2268.6|2272.1|2270.1|2271|2268.3|140
1688724000000|2023-07-07 10:00:00|2271.7|2268.7|2270.8|2268.8|2272.2|2269.6|2270.5|2268.4|120
1688724300000|2023-07-07 10:05:00|2270.9|2268.9|2271.4|2269.4|2272.6|2270.6|2270.2|2267.9|165
1688724600000|2023-07-07 10:10:00|2271.3|2269.3|2272.1|2270.1|2272.9|2270.6|2271|2269|143
1688724900000|2023-07-07 10:15:00|2272|2270|2272.3|2270.3|2272.6|2270.6|2271.5|2269.5|106
1688725200000|2023-07-07 10:20:00|2272.2|2270.2|2271.4|2269.4|2272.7|2270.7|2271.4|2269.4|87
1688725500000|2023-07-07 10:25:00|2271.5|2269.5|2273.6|2271.6|2274|2272|2271.5|2269.5|105
1688725800000|2023-07-07 10:30:00|2273.4|2271.4|2274.5|2272.5|2274.6|2272.6|2272.4|2269.9|144
1688726100000|2023-07-07 10:35:00|2274.4|2272.4|2276.4|2274.4|2276.5|2274.5|2274.1|2271.6|125
1688726400000|2023-07-07 10:40:00|2276.1|2274.1|2274.3|2272.3|2277.4|2275.4|2273.5|2271.2|153
1688726700000|2023-07-07 10:45:00|2274.4|2272.4|2272.7|2270.7|2274.4|2272.4|2272.6|2270.6|82
1688727000000|2023-07-07 10:50:00|2272.6|2270.6|2273.6|2270.6|2273.7|2271.4|2272.5|2270.2|96
1688727300000|2023-07-07 10:55:00|2273.5|2270.5|2273.2|2270.2|2273.5|2270.5|2272.1|2269.7|106
1688727600000|2023-07-07 11:00:00|2273.3|2270.3|2271.4|2268.4|2273.4|2271.3|2271.4|2268.4|176
1688727900000|2023-07-07 11:05:00|2271.6|2268.6|2272.6|2269.6|2272.8|2270.3|2270|2267.5|131
1688728200000|2023-07-07 11:10:00|2272.2|2269.2|2272.2|2270.2|2273.3|2270.3|2272.1|2269.2|90
1688728500000|2023-07-07 11:15:00|2272.3|2270.3|2272.5|2270.5|2274.1|2272.1|2272.2|2270.2|95
1688728800000|2023-07-07 11:20:00|2272.4|2270.4|2272.1|2269.1|2273.8|2271.8|2271.6|2269.1|108
1688729100000|2023-07-07 11:25:00|2272.2|2269.2|2272.1|2270.1|2272.8|2270.7|2271.3|2269.1|107
1688729400000|2023-07-07 11:30:00|2272.2|2270.2|2273.5|2271.5|2273.7|2271.6|2272.1|2270.1|130
1688729700000|2023-07-07 11:35:00|2273.6|2271.6|2272.8|2270.8|2273.7|2271.7|2271.9|2269.7|123
1688730000000|2023-07-07 11:40:00|2272.7|2270.7|2272.2|2270.2|2273.5|2271.5|2271.3|2269.3|174
1688730300000|2023-07-07 11:45:00|2272.3|2270.3|2273.3|2271.3|2273.6|2271.5|2270.9|2268.9|133
1688730600000|2023-07-07 11:50:00|2273.4|2271.4|2272.4|2270.4|2273.4|2271.4|2271.8|2269.8|104
1688730900000|2023-07-07 11:55:00|2272.3|2270.3|2270.4|2268.4|2273|2271|2270.4|2268.4|125
1688731200000|2023-07-07 12:00:00|2271.3|2268.3|2272|2270|2273.2|2270.8|2270.3|2268.2|280
1688731500000|2023-07-07 12:05:00|2272.2|2270.2|2272.1|2270.1|2273.1|2271.1|2271.2|2269.2|200
1688731800000|2023-07-07 12:10:00|2272|2270|2271.3|2269.3|2273.2|2271.2|2271.2|2269.2|186
1688732100000|2023-07-07 12:15:00|2271.6|2269.6|2269.1|2267.1|2272.8|2270.8|2269|2267|246
1688732400000|2023-07-07 12:20:00|2268.8|2266.8|2268.4|2266.4|2271.3|2269.3|2267.7|2265.7|269
1688732700000|2023-07-07 12:25:00|2268.5|2266.5|2278|2269|2278|2269.8|2264|2260.9|347
1688733000000|2023-07-07 12:30:00|2277.9|2268.9|2293.5|2290.5|2294|2291|2268.8|2259.8|1520
1688733300000|2023-07-07 12:35:00|2293.9|2290.9|2293.1|2290.1|2296.3|2293.3|2287.9|2284.9|1170
1688733600000|2023-07-07 12:40:00|2293.2|2290.2|2285.7|2282.7|2293.9|2290.9|2282|2279.5|936
1688733900000|2023-07-07 12:45:00|2285.5|2282.5|2280|2278|2286.1|2283.8|2277.1|2275.1|809
1688734200000|2023-07-07 12:50:00|2280.2|2278.2|2282.4|2280.4|2285.7|2283.2|2279.8|2277.8|691
1688734500000|2023-07-07 12:55:00|2283.1|2280.1|2277.9|2275.9|2283.2|2280.9|2274.5|2272|798
1688734800000|2023-07-07 13:00:00|2277.6|2275.6|2277|2275|2280.7|2278.6|2274|2272|936
1688735100000|2023-07-07 13:05:00|2276.9|2274.9|2277.1|2275.1|2277.5|2275.5|2271|2269|738
1688735400000|2023-07-07 13:10:00|2277|2275|2278|2276|2279.6|2277.6|2274.5|2272.5|564
1688735700000|2023-07-07 13:15:00|2278.5|2276.5|2277|2275|2279|2277|2275|2273|428
1688736000000|2023-07-07 13:20:00|2277.1|2275.1|2279|2277|2281.1|2279.1|2276.6|2274.6|450
1688736300000|2023-07-07 13:25:00|2278.6|2276.6|2281.4|2279.4|2281.6|2279.6|2277.8|2275.8|420
1688736600000|2023-07-07 13:30:00|2281.3|2279.3|2292.6|2290.6|2293.3|2291.2|2281.3|2279.3|762
1688736900000|2023-07-07 13:35:00|2292.9|2290.9|2293|2290|2294.3|2291.7|2284.7|2282.7|842
1688737200000|2023-07-07 13:40:00|2292.8|2289.8|2293.9|2291.9|2294.9|2292.5|2288.8|2286.6|739
1688737500000|2023-07-07 13:45:00|2294|2292|2298.6|2296.6|2301.3|2299.3|2293.6|2291.6|728
1688737800000|2023-07-07 13:50:00|2298.4|2296.4|2297.2|2295.2|2302.1|2299.6|2296.6|2294.6|728
1688738100000|2023-07-07 13:55:00|2297.3|2295.3|2294.9|2292.9|2298.1|2296.1|2294.6|2292.6|550
1688738400000|2023-07-07 14:00:00|2295.1|2293.1|2294.3|2292.3|2295.7|2293.7|2289.3|2287.2|676
1688738700000|2023-07-07 14:05:00|2294.4|2292.4|2300|2298|2300.6|2298.2|2292.8|2290.8|484
1688739000000|2023-07-07 14:10:00|2300.2|2298.2|2301.2|2299.2|2303.1|2300.5|2298.9|2296.9|473
1688739300000|2023-07-07 14:15:00|2301.5|2299.5|2305.1|2303.1|2305.3|2303.3|2300|2298|565
1688739600000|2023-07-07 14:20:00|2305.2|2303.2|2307.4|2305.4|2309.1|2307.1|2305|2303|460
1688739900000|2023-07-07 14:25:00|2307|2305|2308|2306|2309.4|2306.8|2303.9|2301.9|543
1688740200000|2023-07-07 14:30:00|2308.1|2306.1|2311.8|2309.8|2311.8|2309.8|2307.3|2305.3|444
1688740500000|2023-07-07 14:35:00|2312|2310|2311.6|2308.6|2313.7|2311.1|2310.1|2307.7|595
1688740800000|2023-07-07 14:40:00|2311.7|2308.7|2312.1|2309.1|2315.2|2312.4|2310.9|2308.2|597
1688741100000|2023-07-07 14:45:00|2312.3|2309.3|2311.1|2309.1|2313.4|2311.3|2310.2|2307.2|474
1688741400000|2023-07-07 14:50:00|2311.2|2309.2|2314.7|2312.7|2314.8|2312.8|2309.2|2306.7|358
1688741700000|2023-07-07 14:55:00|2314.8|2312.8|2315.2|2313.2|2315.7|2313.3|2312.7|2310.7|378
1688742000000|2023-07-07 15:00:00|2315.1|2313.1|2312.7|2310.7|2316.5|2314.5|2311.8|2309.8|391
1688742300000|2023-07-07 15:05:00|2312.8|2310.8|2308.8|2306.8|2312.8|2310.8|2306.2|2303.8|449
1688742600000|2023-07-07 15:10:00|2308.7|2306.7|2307.8|2305.8|2308.7|2306.7|2305.7|2303.7|310
1688742900000|2023-07-07 15:15:00|2308|2306|2308.6|2306.6|2308.8|2306.8|2306.3|2304.3|299
1688743200000|2023-07-07 15:20:00|2308.5|2306.5|2309.5|2307.5|2309.7|2307.7|2307.2|2305.2|216
1688743500000|2023-07-07 15:25:00|2309.6|2307.6|2310.1|2308.1|2310.6|2308.6|2307.4|2305.4|293
1688743800000|2023-07-07 15:30:00|2310.2|2308.2|2311.7|2309.7|2311.9|2309.9|2310.1|2307.6|201
1688744100000|2023-07-07 15:35:00|2311.8|2309.8|2309.6|2307.6|2312.6|2310.1|2309.4|2307.4|242
1688744400000|2023-07-07 15:40:00|2309.5|2307.5|2308.7|2306.7|2310.2|2308.2|2307.7|2305.7|221
1688744700000|2023-07-07 15:45:00|2308.6|2306.6|2307.4|2305.4|2309.7|2307.7|2307.3|2305.2|232
1688745000000|2023-07-07 15:50:00|2307.2|2305.2|2307.9|2304.9|2308.1|2305.8|2305.9|2303.4|244
1688745300000|2023-07-07 15:55:00|2307.8|2304.8|2306|2304|2307.8|2305.4|2303.9|2301.6|225
1688745600000|2023-07-07 16:00:00|2305.9|2303.9|2305.9|2302.9|2306.9|2303.9|2305.2|2302.3|227
1688745900000|2023-07-07 16:05:00|2305.5|2302.5|2307.7|2304.7|2308.3|2305.7|2304.8|2301.8|222
1688746200000|2023-07-07 16:10:00|2307.6|2304.6|2305.7|2303.7|2308.2|2305.2|2305.5|2302.7|219
1688746500000|2023-07-07 16:15:00|2305.8|2303.8|2307.3|2305.3|2307.6|2305.6|2305.2|2302.7|151
1688746800000|2023-07-07 16:20:00|2307.2|2305.2|2307.5|2305.5|2309.5|2307.5|2307.1|2305.1|157
1688747100000|2023-07-07 16:25:00|2307.4|2305.4|2308.1|2306.1|2308.3|2306.3|2307.1|2304.8|121
1688747400000|2023-07-07 16:30:00|2308.2|2306.2|2308|2306|2309.5|2307|2307.4|2305|183
1688747700000|2023-07-07 16:35:00|2307.9|2305.9|2306.1|2304.1|2308|2306|2305.9|2303.8|165
1688748000000|2023-07-07 16:40:00|2306|2304|2307.3|2305.3|2307.5|2305.5|2305.5|2303|149
1688748300000|2023-07-07 16:45:00|2307.2|2305.2|2308.5|2306.5|2308.6|2306.6|2306.9|2304.9|142
1688748600000|2023-07-07 16:50:00|2308.6|2306.6|2307.9|2305.9|2309.6|2306.9|2307.5|2305|113
1688748900000|2023-07-07 16:55:00|2307.8|2305.8|2308|2306|2308.6|2306.6|2306.8|2304.8|131
1688749200000|2023-07-07 17:00:00|2307.9|2305.9|2308|2306|2308.6|2306.6|2307.4|2305.4|134
1688749500000|2023-07-07 17:05:00|2307.9|2305.9|2307.2|2305.2|2308.3|2306.3|2307.1|2305.1|123
1688749800000|2023-07-07 17:10:00|2307.3|2305.3|2309.5|2307.5|2309.6|2307.5|2307.3|2304.7|127
1688750100000|2023-07-07 17:15:00|2309.4|2307.4|2310.5|2307.5|2310.6|2307.8|2309|2307|93
1688750400000|2023-07-07 17:20:00|2310.6|2307.6|2310.2|2307.2|2311.1|2309.1|2308.6|2306.6|169
1688750700000|2023-07-07 17:25:00|2309.8|2306.8|2311.5|2309.5|2312|2309.5|2309.4|2306.6|146
1688751000000|2023-07-07 17:30:00|2311.6|2309.6|2312.5|2310.5|2312.9|2310.9|2311.5|2309.3|119
1688751300000|2023-07-07 17:35:00|2312.6|2310.6|2311.4|2308.4|2312.7|2310.7|2310.4|2308.2|127
1688751600000|2023-07-07 17:40:00|2311.5|2308.5|2310.7|2308.7|2311.6|2309.6|2310.2|2307.7|69
1688751900000|2023-07-07 17:45:00|2310.6|2308.6|2311.6|2308.6|2311.6|2309.4|2309.5|2307.5|103
1688752200000|2023-07-07 17:50:00|2311.4|2308.4|2312.6|2310.6|2313.2|2310.6|2311.1|2308.2|136
1688752500000|2023-07-07 17:55:00|2312.7|2310.7|2312.2|2310.2|2312.9|2310.7|2311.9|2309.4|78
1688752800000|2023-07-07 18:00:00|2312.1|2310.1|2310.5|2308.5|2312.6|2310.6|2310|2307.3|89
1688753100000|2023-07-07 18:05:00|2310.4|2308.4|2312.1|2309.1|2312.2|2309.2|2310.3|2307.7|85
1688753400000|2023-07-07 18:10:00|2312|2309|2311.9|2308.9|2312.1|2309.7|2311|2308.5|70
1688753700000|2023-07-07 18:15:00|2312|2309|2310.8|2308.8|2312|2309.3|2310.3|2307.3|115
1688754000000|2023-07-07 18:20:00|2310.7|2308.7|2310.8|2308.8|2311.5|2309|2310.6|2307.8|90
1688754300000|2023-07-07 18:25:00|2310.9|2308.9|2311.7|2308.7|2311.8|2309|2310.2|2308.2|95
1688754600000|2023-07-07 18:30:00|2311.9|2308.9|2312.7|2309.7|2312.8|2310.4|2311.8|2308.8|61
1688754900000|2023-07-07 18:35:00|2312.8|2309.8|2311.8|2309.8|2313.8|2311.2|2311.7|2309.2|79
1688755200000|2023-07-07 18:40:00|2311.7|2309.7|2312.9|2309.9|2312.9|2310|2311.2|2308.6|83
1688755500000|2023-07-07 18:45:00|2312.8|2309.8|2311.7|2309.7|2312.8|2310.5|2311.5|2308.8|75
1688755800000|2023-07-07 18:50:00|2311.8|2309.8|2313.4|2310.4|2313.5|2310.5|2311.6|2309.1|49
1688756100000|2023-07-07 18:55:00|2313.5|2310.5|2312.8|2309.8|2313.6|2310.8|2312.1|2309.4|97
1688756400000|2023-07-07 19:00:00|2312.4|2309.4|2311.9|2309.9|2313.3|2310.9|2311.8|2309.4|85
1688756700000|2023-07-07 19:05:00|2312.2|2310.2|2310.7|2307.7|2312.6|2310.3|2310.2|2307.6|94
1688757000000|2023-07-07 19:10:00|2310.5|2307.5|2311.4|2308.4|2311.9|2309.3|2310.2|2307.5|99
1688757300000|2023-07-07 19:15:00|2311.2|2308.2|2311.3|2308.3|2312.3|2309.3|2310.6|2307.8|100
1688757600000|2023-07-07 19:20:00|2311.6|2308.6|2311|2308|2311.8|2309.2|2310.6|2307.6|85
1688757900000|2023-07-07 19:25:00|2310.9|2307.9|2310.9|2308.9|2311.9|2309.1|2310.7|2307.9|80
1688758200000|2023-07-07 19:30:00|2311|2309|2311.8|2308.8|2312.4|2310|2310.9|2308.7|102
1688758500000|2023-07-07 19:35:00|2311.7|2308.7|2312|2309|2312.3|2309.8|2311.5|2308.5|77
1688758800000|2023-07-07 19:40:00|2311.9|2308.9|2311.3|2309.3|2312.1|2309.5|2311.2|2308.6|115
1688759100000|2023-07-07 19:45:00|2311.4|2309.4|2311.4|2308.4|2311.5|2309.4|2310.1|2307.5|118
1688759400000|2023-07-07 19:50:00|2311.1|2308.1|2310.9|2308.9|2311.6|2309.1|2310|2307.6|150
1688759700000|2023-07-07 19:55:00|2310.8|2308.8|2310.9|2307.9|2311.5|2309.1|2310.4|2307.7|125
1688760000000|2023-07-07 20:00:00|2310.5|2307.5|2310.4|2307.4|2311.5|2308.5|2309.6|2306.6|232
1688760300000|2023-07-07 20:05:00|2310.5|2307.5|2310.3|2307.3|2310.5|2307.5|2309.4|2306.4|132
1688760600000|2023-07-07 20:10:00|2310.2|2307.2|2309.1|2306.1|2310.5|2307.5|2308.8|2305.9|146
1688760900000|2023-07-07 20:15:00|2309.3|2306.3|2308.9|2305.9|2309.4|2306.4|2308.7|2305.7|124
1688761200000|2023-07-07 20:20:00|2309|2306|2309.1|2306.1|2309.3|2306.3|2308.8|2305.8|85
1688761500000|2023-07-07 20:25:00|2309|2306|2309|2306|2309.4|2306.4|2308.6|2305.6|94
1688761800000|2023-07-07 20:30:00|2309.1|2306.1|2309.1|2306.1|2309.6|2306.6|2308.8|2305.8|104
1688762100000|2023-07-07 20:35:00|2309.2|2306.2|2309.6|2306.6|2310.3|2307.3|2308.9|2305.9|87
1688762400000|2023-07-07 20:40:00|2309.3|2306.3|2309|2306|2309.8|2306.8|2308.7|2305.7|82
1688762700000|2023-07-07 20:45:00|2309.6|2306.6|2310.1|2307.1|2310.7|2307.7|2308.2|2305.2|200
1688763000000|2023-07-07 20:50:00|2310|2307|2309.6|2306.6|2311.6|2308.6|2309.2|2306.2|142
1688763300000|2023-07-07 20:55:00|2311.5|2308.5|2310.3|2307.3|2313.8|2309.7|2307.4|2298.4|210
1688940000000|2023-07-09 22:00:00|2311.1|2302.1|2309|2306|2311.4|2306.8|2307.6|2299.5|147
1688940300000|2023-07-09 22:05:00|2308.5|2305.5|2309.1|2306.1|2310.8|2306.8|2307|2302.7|125
1688940600000|2023-07-09 22:10:00|2309.4|2306.4|2312.2|2309.2|2314.4|2309.3|2308.5|2303|198
1688940900000|2023-07-09 22:15:00|2312.1|2309.1|2312.6|2309.6|2314.2|2310.3|2310.7|2307.6|158
1688941200000|2023-07-09 22:20:00|2312.5|2309.5|2313.1|2310.1|2314|2311|2312.3|2309.3|93
1688941500000|2023-07-09 22:25:00|2313.2|2310.2|2312.2|2309.2|2314.5|2311.4|2311.7|2308.7|97
1688941800000|2023-07-09 22:30:00|2312|2309|2310.5|2307.5|2312.3|2309.3|2309.4|2306.4|127
1688942100000|2023-07-09 22:35:00|2310.1|2307.1|2310.6|2307.6|2311.3|2308.3|2309.6|2306.6|133
1688942400000|2023-07-09 22:40:00|2310.5|2307.5|2310.2|2307.2|2310.8|2307.8|2309.6|2306.6|73
1688942700000|2023-07-09 22:45:00|2310.1|2307.1|2309.7|2306.7|2310.2|2307.2|2309|2306|81
1688943000000|2023-07-09 22:50:00|2309.8|2306.8|2309.6|2306.6|2310|2307|2309.2|2306.2|82
1688943300000|2023-07-09 22:55:00|2309.5|2306.5|2308.9|2305.9|2310.1|2307.1|2308.9|2305.9|55
1688943600000|2023-07-09 23:00:00|2309|2306|2307.8|2304.8|2309|2306|2307.2|2304.2|134
1688943900000|2023-07-09 23:05:00|2308|2305|2307.1|2304.1|2308.2|2305.2|2307|2304|76
1688944200000|2023-07-09 23:10:00|2307|2304|2306.1|2303.1|2307.2|2304.2|2305.5|2302.5|116
1688944500000|2023-07-09 23:15:00|2306|2303|2306.8|2303.8|2307|2304|2306|2303|99
1688944800000|2023-07-09 23:20:00|2307|2304|2307|2304|2307.4|2304.5|2306.5|2303.7|64
1688945100000|2023-07-09 23:25:00|2306.9|2303.9|2306.8|2303.8|2307.2|2304.2|2306.3|2303.3|61
1688945400000|2023-07-09 23:30:00|2306.9|2303.9|2307.2|2304.2|2307.3|2304.3|2306.5|2303.5|58
1688945700000|2023-07-09 23:35:00|2307.3|2304.3|2306.6|2303.6|2307.5|2304.5|2305.5|2302.5|77
1688946000000|2023-07-09 23:40:00|2306.5|2303.5|2307.8|2304.8|2308.2|2305.2|2305.9|2303.5|79
1688946300000|2023-07-09 23:45:00|2308|2305|2307.8|2304.8|2308.4|2305.4|2307|2304.5|73
1688946600000|2023-07-09 23:50:00|2307.9|2304.9|2308.7|2305.7|2308.8|2305.8|2307.5|2304.5|71
1688946900000|2023-07-09 23:55:00|2308.6|2305.6|2308.5|2305.5|2309.3|2306.3|2308.3|2305.4|62
1688947200000|2023-07-10 00:00:00|2308.4|2305.4|2307|2304|2309.6|2306.6|2305.4|2302.4|172
1688947500000|2023-07-10 00:05:00|2307.1|2304.1|2306.8|2303.8|2307.7|2304.7|2306.5|2303.5|147
1688947800000|2023-07-10 00:10:00|2306.7|2303.7|2305.5|2302.5|2306.8|2303.8|2305.5|2302.5|129
1688948100000|2023-07-10 00:15:00|2305.8|2302.8|2305.8|2302.8|2306.1|2303.1|2305.4|2302.4|122
1688948400000|2023-07-10 00:20:00|2306|2303|2305.5|2302.5|2306.4|2303.4|2304.5|2301.5|86
1688948700000|2023-07-10 00:25:00|2305.4|2302.4|2305.6|2302.6|2306|2303|2305|2302|92
1688949000000|2023-07-10 00:30:00|2305.5|2302.5|2306.8|2303.8|2307|2304.2|2305.4|2302.4|103
1688949300000|2023-07-10 00:35:00|2306.9|2303.9|2305.3|2302.3|2307|2304|2305|2302|81
1688949600000|2023-07-10 00:40:00|2305.1|2302.1|2305.3|2302.3|2305.6|2302.8|2304.4|2301.4|116
1688949900000|2023-07-10 00:45:00|2305.1|2302.1|2305.3|2302.3|2305.6|2302.6|2303.3|2300.7|116
1688950200000|2023-07-10 00:50:00|2305.4|2302.4|2306.6|2303.6|2306.9|2303.9|2305.1|2302.1|161
1688950500000|2023-07-10 00:55:00|2306.8|2303.8|2306.7|2303.7|2307|2304|2305.5|2302.9|124
1688950800000|2023-07-10 01:00:00|2307|2304|2310.6|2307.6|2310.9|2307.9|2305.6|2302.6|400
1688951100000|2023-07-10 01:05:00|2311|2308|2311.8|2308.8|2312.5|2309.5|2309.1|2306.1|290
1688951400000|2023-07-10 01:10:00|2311.7|2308.7|2312.1|2309.1|2313.6|2310.6|2311.5|2308.5|260
1688951700000|2023-07-10 01:15:00|2312.2|2309.2|2312.5|2309.5|2313.4|2310.8|2311.6|2308.6|311
1688952000000|2023-07-10 01:20:00|2312.4|2309.4|2316|2313|2317.1|2314.1|2312|2309.3|394
1688952300000|2023-07-10 01:25:00|2316.1|2313.1|2315|2312|2316.7|2313.7|2312.7|2310.7|203
1688952600000|2023-07-10 01:30:00|2314.9|2311.9|2310.5|2307.5|2315.7|2312.7|2309.2|2306.7|523
1688952900000|2023-07-10 01:35:00|2310.4|2307.4|2306.6|2303.6|2310.5|2307.5|2305.6|2303.1|394
1688953200000|2023-07-10 01:40:00|2306.5|2303.5|2308.1|2305.1|2308.4|2305.9|2305.7|2302.7|297
1688953500000|2023-07-10 01:45:00|2308.2|2305.2|2308.2|2305.2|2309.1|2306.6|2306.5|2304|302
1688953800000|2023-07-10 01:50:00|2308|2305|2308.2|2305.2|2309|2306.3|2306.9|2304|230
1688954100000|2023-07-10 01:55:00|2308.1|2305.1|2307.8|2304.8|2308.4|2305.4|2306.9|2303.9|186
1688954400000|2023-07-10 02:00:00|2307.7|2304.7|2308.5|2305.5|2309|2306|2307.6|2304.6|213
1688954700000|2023-07-10 02:05:00|2308.6|2305.6|2307.4|2304.4|2308.8|2305.8|2307.1|2304.1|189
1688955000000|2023-07-10 02:10:00|2307.3|2304.3|2308.7|2305.7|2309.2|2306.2|2306.9|2303.9|178
1688955300000|2023-07-10 02:15:00|2308.8|2305.8|2307.7|2304.7|2308.8|2305.8|2307.2|2304.2|116
1688955600000|2023-07-10 02:20:00|2307.8|2304.8|2307.9|2304.9|2308.3|2305.3|2306.7|2303.7|175
1688955900000|2023-07-10 02:25:00|2307.8|2304.8|2306.2|2303.2|2308.2|2305.2|2306|2303.2|199
1688956200000|2023-07-10 02:30:00|2306.4|2303.4|2307.1|2304.1|2307.6|2304.6|2306.1|2303.1|174
1688956500000|2023-07-10 02:35:00|2307|2304|2307.3|2304.3|2307.9|2304.9|2306.7|2303.7|193
1688956800000|2023-07-10 02:40:00|2307.2|2304.2|2306.8|2303.8|2308.4|2305.4|2306.6|2303.6|208
1688957100000|2023-07-10 02:45:00|2307.3|2304.3|2307.7|2304.7|2307.7|2305.2|2305.9|2303.1|215
1688957400000|2023-07-10 02:50:00|2307.8|2304.8|2308.3|2305.3|2309|2306.1|2307.4|2304.7|207
1688957700000|2023-07-10 02:55:00|2308.1|2305.1|2307.7|2305.7|2308.8|2305.9|2307.2|2304.7|170
1688958000000|2023-07-10 03:00:00|2307.8|2305.8|2309.3|2306.3|2309.8|2306.8|2307.5|2304.6|168
1688958300000|2023-07-10 03:05:00|2309.2|2306.2|2306.3|2303.3|2309.2|2306.2|2306|2303.2|221
1688958600000|2023-07-10 03:10:00|2306.6|2303.6|2305.7|2303.7|2306.8|2304.2|2305.7|2302.9|192
1688958900000|2023-07-10 03:15:00|2305.9|2303.9|2305.8|2302.8|2307.3|2304.8|2305.3|2302.7|141
1688959200000|2023-07-10 03:20:00|2305.9|2302.9|2305.3|2302.3|2306.8|2304.1|2304.9|2302.2|226
1688959500000|2023-07-10 03:25:00|2305.2|2302.2|2305.4|2302.4|2305.9|2303.3|2304.4|2301.7|179
1688959800000|2023-07-10 03:30:00|2305.2|2302.2|2305.8|2302.8|2306.7|2303.7|2304.5|2301.8|199
1688960100000|2023-07-10 03:35:00|2305.6|2302.6|2306.7|2303.7|2306.8|2304.1|2305|2302.2|137
1688960400000|2023-07-10 03:40:00|2306.6|2303.6|2308|2305|2308.6|2305.6|2306|2303.6|130
1688960700000|2023-07-10 03:45:00|2307.8|2304.8|2308.1|2305.1|2308.7|2305.9|2307.3|2304.7|89
1688961000000|2023-07-10 03:50:00|2308|2305|2308.5|2305.5|2308.5|2306.1|2307.1|2304.4|120
1688961300000|2023-07-10 03:55:00|2308.4|2305.4|2307.4|2304.4|2308.7|2305.8|2306.7|2304.1|103
1688961600000|2023-07-10 04:00:00|2307.6|2304.6|2305.5|2302.5|2307.7|2305.2|2305.2|2302.5|128
1688961900000|2023-07-10 04:05:00|2305.6|2302.6|2305.5|2303.5|2306|2303.5|2304.7|2301.9|137
1688962200000|2023-07-10 04:10:00|2305.6|2303.6|2306.7|2303.7|2306.9|2303.9|2305.3|2302.8|71
1688962500000|2023-07-10 04:15:00|2306.8|2303.8|2306.5|2303.5|2307.2|2304.3|2305.6|2303.3|83
1688962800000|2023-07-10 04:20:00|2306.4|2303.4|2305.3|2302.3|2306.8|2304|2305.1|2302.1|95
1688963100000|2023-07-10 04:25:00|2305.4|2302.4|2305.8|2302.8|2306.1|2303.1|2304.7|2301.9|98
1688963400000|2023-07-10 04:30:00|2305.5|2302.5|2305.8|2302.8|2305.9|2303|2304.5|2301.9|115
1688963700000|2023-07-10 04:35:00|2305.9|2302.9|2304.8|2301.8|2306.1|2303.1|2304.3|2301.5|123
1688964000000|2023-07-10 04:40:00|2304.9|2301.9|2304.3|2301.3|2305.2|2302.3|2304.1|2301.2|174
1688964300000|2023-07-10 04:45:00|2304.2|2301.2|2304.2|2301.2|2304.6|2301.8|2303.3|2300.4|123
1688964600000|2023-07-10 04:50:00|2304|2301|2303.5|2300.5|2304.4|2301.7|2303.2|2300.3|141
1688964900000|2023-07-10 04:55:00|2303.4|2300.4|2304|2301|2304.3|2301.7|2303|2300.3|105
1688965200000|2023-07-10 05:00:00|2303.8|2300.8|2303.6|2300.6|2304.3|2301.3|2302.7|2299.9|140
1688965500000|2023-07-10 05:05:00|2303.8|2300.8|2302.3|2299.3|2303.8|2300.8|2302|2299|104
1688965800000|2023-07-10 05:10:00|2302.5|2299.5|2302.1|2299.1|2302.8|2299.8|2301|2298|127
1688966100000|2023-07-10 05:15:00|2301.9|2298.9|2302.4|2299.4|2302.6|2299.6|2301.2|2298.3|97
1688966400000|2023-07-10 05:20:00|2302|2299|2303.4|2300.4|2303.8|2300.8|2302|2299|111
1688966700000|2023-07-10 05:25:00|2303.5|2300.5|2303.6|2300.6|2304|2301.5|2302.8|2299.8|98
1688967000000|2023-07-10 05:30:00|2303.5|2300.5|2302.8|2299.8|2304.5|2301.5|2302|2299|216
1688967300000|2023-07-10 05:35:00|2303.1|2300.1|2301.5|2298.5|2303.3|2300.3|2301.2|2298.3|150
1688967600000|2023-07-10 05:40:00|2301.4|2298.4|2301.3|2298.3|2301.9|2299.2|2300.7|2297.7|144
1688967900000|2023-07-10 05:45:00|2301.4|2298.4|2302.9|2299.9|2302.9|2300.4|2301.4|2298.4|166
1688968200000|2023-07-10 05:50:00|2302.8|2299.8|2302.6|2299.6|2303.4|2300.7|2301.9|2299.4|135
1688968500000|2023-07-10 05:55:00|2302.7|2299.7|2300.8|2297.8|2302.8|2299.8|2300.6|2297.6|210
1688968800000|2023-07-10 06:00:00|2301|2298|2300.5|2298.5|2301.8|2299.1|2300|2297.2|302
1688969100000|2023-07-10 06:05:00|2300.4|2298.4|2300.9|2297.9|2302|2299.4|2299.7|2297.2|272
1688969400000|2023-07-10 06:10:00|2300.8|2297.8|2302.7|2299.7|2303|2300|2300.1|2297.2|237
1688969700000|2023-07-10 06:15:00|2302.6|2299.6|2304.3|2301.3|2304.7|2301.7|2301.9|2299.5|194
1688970000000|2023-07-10 06:20:00|2304.2|2301.2|2304.2|2302.2|2305.6|2302.9|2304|2301.2|198
1688970300000|2023-07-10 06:25:00|2304.1|2302.1|2305.8|2302.8|2305.9|2303.2|2303.8|2301.6|210
1688970600000|2023-07-10 06:30:00|2305.9|2302.9|2307.2|2304.2|2308.2|2305.2|2304.8|2302.2|176
1688970900000|2023-07-10 06:35:00|2307.1|2304.1|2308.4|2305.4|2308.4|2306|2306.3|2303.8|198
1688971200000|2023-07-10 06:40:00|2308.5|2305.5|2308.2|2306.2|2308.8|2306.3|2306.8|2304.7|229
1688971500000|2023-07-10 06:45:00|2308.1|2306.1|2306.5|2303.5|2308.8|2306.4|2306.5|2303.5|169
1688971800000|2023-07-10 06:50:00|2306.6|2303.6|2306.9|2304.9|2308|2305.6|2306.3|2303.3|166
1688972100000|2023-07-10 06:55:00|2307|2305|2305.3|2303.3|2307.1|2305.1|2305|2303|177
1688972400000|2023-07-10 07:00:00|2305.4|2303.4|2306.3|2304.3|2307.6|2305.3|2304.9|2302.9|243
1688972700000|2023-07-10 07:05:00|2306.4|2304.4|2308.3|2306.3|2309.3|2307|2306.4|2304.4|206
1688973000000|2023-07-10 07:10:00|2308.1|2306.1|2308.5|2306.5|2309.3|2307.3|2307.8|2305.8|193
1688973300000|2023-07-10 07:15:00|2308.6|2306.6|2306.4|2304.4|2310.1|2307.6|2306.3|2304.1|178
1688973600000|2023-07-10 07:20:00|2306.3|2304.3|2306.8|2304.8|2307.9|2305.9|2305.9|2303.7|191
1688973900000|2023-07-10 07:25:00|2306.9|2304.9|2306.4|2304.4|2307|2305|2305.6|2303.6|191
1688974200000|2023-07-10 07:30:00|2306.2|2304.2|2308.1|2306.1|2309|2307|2305.8|2303.8|142
1688974500000|2023-07-10 07:35:00|2308.2|2306.2|2310.2|2308.2|2310.3|2308.3|2307.4|2305.4|147
1688974800000|2023-07-10 07:40:00|2309.9|2307.9|2310.2|2308.2|2311.7|2309.7|2309.6|2307.6|194
1688975100000|2023-07-10 07:45:00|2310.3|2308.3|2310.1|2308.1|2311|2309|2309.2|2307.2|160
1688975400000|2023-07-10 07:50:00|2309.9|2307.9|2310.6|2308.6|2310.9|2308.9|2309.3|2307.3|160
1688975700000|2023-07-10 07:55:00|2310.5|2308.5|2311.1|2309.1|2311.6|2309.6|2310.2|2308.2|175
1688976000000|2023-07-10 08:00:00|2311.2|2309.2|2310.8|2308.8|2311.6|2309.6|2309.9|2307.9|257
1688976300000|2023-07-10 08:05:00|2310.9|2308.9|2311.1|2309.1|2311.4|2309.4|2310.5|2308.5|127
1688976600000|2023-07-10 08:10:00|2311|2309|2310.3|2308.3|2311.2|2309.2|2309.3|2307.3|176
1688976900000|2023-07-10 08:15:00|2310.4|2308.4|2309.8|2307.8|2310.7|2308.7|2309.4|2307.4|120
1688977200000|2023-07-10 08:20:00|2309.6|2307.6|2309.5|2307.5|2309.9|2307.9|2308.6|2306.5|138
1688977500000|2023-07-10 08:25:00|2309.6|2307.6|2309.8|2307.8|2310.6|2308.4|2309|2306.9|170
1688977800000|2023-07-10 08:30:00|2309.7|2307.7|2306.8|2304.8|2310.2|2308.2|2306.5|2304.5|162
1688978100000|2023-07-10 08:35:00|2306.9|2304.9|2307.1|2305.1|2307.3|2305.3|2305.7|2303.7|161
1688978400000|2023-07-10 08:40:00|2307|2305|2309.2|2307.2|2309.3|2307.3|2307|2305|132
1688978700000|2023-07-10 08:45:00|2309.3|2307.3|2309.7|2307.7|2311.4|2309.4|2308.7|2306.5|142
1688979000000|2023-07-10 08:50:00|2309.6|2307.6|2310.6|2308.6|2310.6|2308.6|2308.4|2306.4|150
1688979300000|2023-07-10 08:55:00|2310.5|2308.5|2310.5|2308.5|2311.5|2309.5|2309.8|2307.8|126
1688979600000|2023-07-10 09:00:00|2310.4|2308.4|2309.9|2307.9|2311.2|2308.8|2308.9|2306.9|141
1688979900000|2023-07-10 09:05:00|2310|2308|2308.7|2306.7|2310|2308|2308.7|2306.7|122
1688980200000|2023-07-10 09:10:00|2308.5|2306.5|2309.7|2307.7|2310.7|2308.7|2308.4|2306.4|124
1688980500000|2023-07-10 09:15:00|2309.8|2307.8|2309.3|2307.3|2310.6|2308.2|2309.1|2307|124
1688980800000|2023-07-10 09:20:00|2309.2|2307.2|2309.9|2307.9|2310.5|2307.9|2307.7|2305.1|126
1688981100000|2023-07-10 09:25:00|2310|2308|2309.6|2307.6|2311.7|2309.6|2309.5|2307.5|236
1688981400000|2023-07-10 09:30:00|2309.7|2307.7|2307.5|2305.5|2310.2|2308.2|2307.2|2305.2|111
1688981700000|2023-07-10 09:35:00|2307.6|2305.6|2307.5|2305.5|2308.2|2306.2|2307|2305|116
1688982000000|2023-07-10 09:40:00|2307.4|2305.4|2306.2|2304.2|2307.6|2305.6|2306.1|2304.1|98
1688982300000|2023-07-10 09:45:00|2306.3|2304.3|2305.1|2303.1|2306.9|2304.9|2305.1|2303.1|85
1688982600000|2023-07-10 09:50:00|2305|2303|2303.9|2301.9|2305.1|2303.1|2303.1|2301.1|95
1688982900000|2023-07-10 09:55:00|2304|2302|2303.8|2301.8|2305.2|2303.2|2303.5|2301.5|98
1688983200000|2023-07-10 10:00:00|2304.1|2302.1|2305.6|2303.6|2305.7|2303.7|2303.4|2301.4|155
1688983500000|2023-07-10 10:05:00|2305.7|2303.7|2307.2|2305.2|2307.2|2305.2|2305.5|2303.2|178
1688983800000|2023-07-10 10:10:00|2307.4|2305.4|2307.5|2305.5|2307.9|2305.9|2306.7|2304.7|139
1688984100000|2023-07-10 10:15:00|2307.4|2305.4|2307.2|2305.2|2308.8|2306.8|2307|2305|124
1688984400000|2023-07-10 10:20:00|2307.1|2305.1|2308.9|2306.9|2308.9|2306.9|2307.1|2305|119
1688984700000|2023-07-10 10:25:00|2308.8|2306.8|2309.6|2307.6|2310.2|2308.2|2308.5|2306.5|128
1688985000000|2023-07-10 10:30:00|2309.1|2307.1|2307.6|2305.6|2309.3|2307.3|2307.4|2305.4|133
1688985300000|2023-07-10 10:35:00|2307.5|2305.5|2306.3|2304.3|2307.5|2305.5|2306.2|2304.2|100
1688985600000|2023-07-10 10:40:00|2306.2|2304.2|2306.3|2304.3|2306.8|2304.8|2305.6|2303.4|98
1688985900000|2023-07-10 10:45:00|2306.4|2304.4|2307.7|2305.7|2307.8|2305.8|2305.3|2303.3|139
1688986200000|2023-07-10 10:50:00|2307.6|2305.6|2310.9|2308.9|2312.4|2310.2|2307.5|2305.5|209
1688986500000|2023-07-10 10:55:00|2310.8|2308.8|2306.3|2304.3|2310.9|2308.9|2305.6|2303.4|239
1688986800000|2023-07-10 11:00:00|2306.2|2304.2|2306.7|2304.7|2307.5|2304.8|2304.2|2301.4|367
1688987100000|2023-07-10 11:05:00|2307.8|2304.8|2306.6|2303.6|2308.3|2305.8|2304.9|2302.9|195
1688987400000|2023-07-10 11:10:00|2306.1|2304.1|2306.9|2303.9|2308.1|2305.1|2306|2303|138
1688987700000|2023-07-10 11:15:00|2306.8|2303.8|2306.7|2304.7|2307.1|2304.7|2305.6|2303|136
1688988000000|2023-07-10 11:20:00|2306.8|2304.8|2308|2306|2308|2306|2306.4|2304.4|109
1688988300000|2023-07-10 11:25:00|2307.9|2305.9|2309.4|2307.4|2309.6|2307.6|2307.7|2305.5|146
1688988600000|2023-07-10 11:30:00|2309.1|2307.1|2310.9|2307.9|2311.2|2308.6|2308.4|2306.4|153
1688988900000|2023-07-10 11:35:00|2311|2308|2308.2|2306.2|2311|2308|2307.8|2305.8|143
1688989200000|2023-07-10 11:40:00|2308.1|2306.1|2307.9|2305.9|2309.5|2306.7|2307.2|2305.2|179
1688989500000|2023-07-10 11:45:00|2308|2306|2310.2|2308.2|2310.4|2308.4|2308|2306|156
1688989800000|2023-07-10 11:50:00|2310.1|2308.1|2309|2307|2310.7|2308.1|2308.2|2305.9|151
1688990100000|2023-07-10 11:55:00|2308.9|2306.9|2309|2307|2309.8|2307|2307.6|2305.4|186
1688990400000|2023-07-10 12:00:00|2308.8|2306.8|2307.7|2305.7|2309.9|2307.4|2307.2|2305.2|242
1688990700000|2023-07-10 12:05:00|2307.8|2305.8|2306.8|2304.8|2307.8|2305.8|2306.2|2304|149
1688991000000|2023-07-10 12:10:00|2306.7|2304.7|2305.6|2303.6|2307.3|2304.9|2305.5|2303.5|188
1688991300000|2023-07-10 12:15:00|2305.8|2303.8|2303.8|2301.8|2305.8|2303.8|2303.5|2301.3|244
1688991600000|2023-07-10 12:20:00|2303.5|2301.5|2295|2293|2303.5|2301.5|2293.6|2291|700
1688991900000|2023-07-10 12:25:00|2294.7|2292.7|2295.5|2293.5|2297.6|2295.2|2293.4|2290.9|457
1688992200000|2023-07-10 12:30:00|2295.4|2293.4|2287|2284|2295.4|2293.4|2284|2281.2|730
1688992500000|2023-07-10 12:35:00|2286.8|2283.8|2290|2288|2290.4|2288.4|2285.5|2283|436
1688992800000|2023-07-10 12:40:00|2290.1|2288.1|2285.6|2282.6|2290.3|2288.3|2283.6|2281|482
1688993100000|2023-07-10 12:45:00|2284.7|2281.7|2279.6|2277.6|2284.7|2282.2|2278.1|2275.5|643
1688993400000|2023-07-10 12:50:00|2279.2|2277.2|2279.8|2276.8|2281.7|2279.2|2277.8|2275.6|509
1688993700000|2023-07-10 12:55:00|2279.7|2276.7|2280.8|2278.8|2283.9|2281.2|2276.6|2274.6|684
1688994000000|2023-07-10 13:00:00|2281.7|2278.7|2281.3|2279.3|2283.3|2280.8|2276.1|2273.6|759
1688994300000|2023-07-10 13:05:00|2281.2|2279.2|2287.7|2285.7|2288.8|2285.8|2280.9|2278.1|533
1688994600000|2023-07-10 13:10:00|2287.6|2285.6|2290.7|2288.7|2291.6|2289.6|2286.4|2284.4|486
1688994900000|2023-07-10 13:15:00|2290.6|2288.6|2291.6|2289.6|2292.8|2290.1|2289.7|2287.4|423
1688995200000|2023-07-10 13:20:00|2291.4|2289.4|2295.5|2293.5|2297.3|2294.5|2291.3|2289.3|422
1688995500000|2023-07-10 13:25:00|2295.6|2293.6|2295.5|2293.5|2297.7|2295|2294.3|2292.3|437
1688995800000|2023-07-10 13:30:00|2295.7|2293.7|2301.7|2299.7|2306|2303.3|2294.6|2292.1|789
1688996100000|2023-07-10 13:35:00|2301.8|2299.8|2302.4|2299.4|2302.4|2300|2298.9|2296.3|635
1688996400000|2023-07-10 13:40:00|2302.5|2299.5|2303.3|2301.3|2304|2301.5|2299.7|2297.7|593
1688996700000|2023-07-10 13:45:00|2303|2301|2301.9|2299.9|2305.2|2302.7|2300|2297.7|696
1688997000000|2023-07-10 13:50:00|2302|2300|2302.8|2300.8|2307.1|2304.4|2301.6|2299.2|666
1688997300000|2023-07-10 13:55:00|2302.7|2300.7|2304.4|2301.4|2306.9|2304.2|2301.7|2299.6|589
1688997600000|2023-07-10 14:00:00|2304.5|2301.5|2303.4|2301.4|2305.2|2303|2301.2|2299.2|667
1688997900000|2023-07-10 14:05:00|2303.7|2301.7|2307.7|2305.7|2308.5|2305.8|2302.5|2300.1|578
1688998200000|2023-07-10 14:10:00|2307.8|2305.8|2306.2|2303.2|2308.8|2306.3|2304.2|2301.9|523
1688998500000|2023-07-10 14:15:00|2306.4|2303.4|2308.1|2305.1|2308.4|2305.9|2306.1|2303.4|472
1688998800000|2023-07-10 14:20:00|2307.5|2305.5|2302.9|2300.9|2308|2306|2302.6|2300.5|463
1688999100000|2023-07-10 14:25:00|2303|2301|2303.2|2300.2|2304.7|2302.3|2301.9|2299.7|365
1688999400000|2023-07-10 14:30:00|2303.6|2300.6|2304.2|2302.2|2305.9|2303.4|2302|2299.8|370
1688999700000|2023-07-10 14:35:00|2304.3|2302.3|2301.9|2299.9|2305.6|2303.2|2301.5|2299.3|393
1689000000000|2023-07-10 14:40:00|2302|2300|2303.2|2301.2|2304.3|2302|2301.1|2299.1|316
1689000300000|2023-07-10 14:45:00|2303.3|2301.3|2301.6|2298.6|2304.6|2302.1|2300.9|2298.6|332
1689000600000|2023-07-10 14:50:00|2301.4|2298.4|2302.8|2299.8|2303|2300.9|2300.5|2298|333
1689000900000|2023-07-10 14:55:00|2302.2|2300.2|2301.8|2299.8|2303.8|2301.4|2299.6|2297.2|423
1689001200000|2023-07-10 15:00:00|2301.7|2299.7|2305.4|2303.4|2305.9|2303.5|2301.7|2299.7|369
1689001500000|2023-07-10 15:05:00|2306.2|2303.2|2303.5|2301.5|2306.3|2304.3|2302.7|2300.7|342
1689001800000|2023-07-10 15:10:00|2303.6|2301.6|2303.5|2301.5|2304.7|2302.7|2302.4|2300.2|320
1689002100000|2023-07-10 15:15:00|2303.6|2301.6|2305.2|2303.2|2305.8|2303.5|2303.4|2301.4|214
1689002400000|2023-07-10 15:20:00|2305.5|2303.5|2305.5|2303.5|2306.1|2303.7|2303|2301|242
1689002700000|2023-07-10 15:25:00|2305.4|2303.4|2305.1|2303.1|2305.8|2303.7|2304.3|2302.2|247
1689003000000|2023-07-10 15:30:00|2305|2303|2305.2|2303.2|2305.8|2303.8|2302.8|2300.8|224
1689003300000|2023-07-10 15:35:00|2305.1|2303.1|2303.4|2301.4|2306|2303.7|2302.4|2300|243
1689003600000|2023-07-10 15:40:00|2303.3|2301.3|2304.4|2302.4|2305.6|2303.3|2302.9|2300.9|209
1689003900000|2023-07-10 15:45:00|2304.8|2302.8|2305.8|2303.8|2306.8|2304.2|2303.7|2301.7|214
1689004200000|2023-07-10 15:50:00|2305.9|2303.9|2307.1|2305.1|2307.5|2305.3|2305.3|2303|242
1689004500000|2023-07-10 15:55:00|2307.2|2305.2|2307.2|2305.2|2308.2|2305.7|2306.7|2304.1|201
1689004800000|2023-07-10 16:00:00|2307.1|2305.1|2307.6|2305.6|2309.3|2306.5|2306.9|2304.4|230
1689005100000|2023-07-10 16:05:00|2307.3|2305.3|2307.2|2305.2|2308.7|2306.2|2305.8|2303.8|215
1689005400000|2023-07-10 16:10:00|2307.3|2305.3|2307.9|2304.9|2308.1|2305.5|2305.2|2302.8|206
1689005700000|2023-07-10 16:15:00|2307.7|2304.7|2307.9|2304.9|2308.5|2306|2307.1|2304.6|220
1689006000000|2023-07-10 16:20:00|2308|2305|2306.2|2304.2|2309.7|2307|2306.2|2304.2|240
1689006300000|2023-07-10 16:25:00|2306.1|2304.1|2306.7|2304.7|2308.9|2306.3|2306.1|2304.1|196
1689006600000|2023-07-10 16:30:00|2307|2305|2308.9|2305.9|2309.5|2307|2306.9|2304.9|227
1689006900000|2023-07-10 16:35:00|2309|2306|2309.7|2307.7|2310.6|2308.2|2308.5|2306|175
1689007200000|2023-07-10 16:40:00|2309.6|2307.6|2310.2|2307.2|2310.7|2308.2|2309.2|2306.9|174
1689007500000|2023-07-10 16:45:00|2310.3|2307.3|2310.9|2308.9|2312.1|2309.7|2309.6|2307.3|168
1689007800000|2023-07-10 16:50:00|2311|2309|2312.3|2310.3|2313.3|2310.4|2311|2309|163
1689008100000|2023-07-10 16:55:00|2312.4|2310.4|2313.1|2311.1|2314.1|2311.7|2311.9|2309.6|145
1689008400000|2023-07-10 17:00:00|2313.2|2311.2|2314.7|2312.7|2315.7|2313.3|2312.1|2310.1|211
1689008700000|2023-07-10 17:05:00|2314.8|2312.8|2314.6|2312.6|2316.7|2314.2|2314.1|2311.8|231
1689009000000|2023-07-10 17:10:00|2314.5|2312.5|2312.9|2310.9|2315.2|2312.6|2312.5|2310.4|219
1689009300000|2023-07-10 17:15:00|2313|2311|2314.2|2312.2|2314.5|2312.3|2312.4|2309.8|181
1689009600000|2023-07-10 17:20:00|2314.3|2312.3|2314.3|2312.3|2316|2314|2313.5|2311.5|221
1689009900000|2023-07-10 17:25:00|2314.2|2312.2|2314.2|2312.2|2315.2|2312.8|2313.6|2311.4|212
1689010200000|2023-07-10 17:30:00|2314.3|2312.3|2315.2|2313.2|2316.6|2314.6|2314.2|2311.9|203
1689010500000|2023-07-10 17:35:00|2315.3|2313.3|2314.8|2312.8|2316.1|2314.1|2314.4|2312.4|210
1689010800000|2023-07-10 17:40:00|2314.7|2312.7|2315.8|2313.8|2316.2|2314.1|2314.4|2312.4|124
1689011100000|2023-07-10 17:45:00|2315.9|2313.9|2315.3|2313.3|2316.3|2314.3|2315.3|2313.3|152
1689011400000|2023-07-10 17:50:00|2315.2|2313.2|2315.8|2313.8|2315.8|2313.8|2314.8|2312.6|77
1689011700000|2023-07-10 17:55:00|2315.7|2313.7|2314.7|2312.7|2315.9|2313.9|2314.6|2312.5|119
1689012000000|2023-07-10 18:00:00|2314.6|2312.6|2313.4|2311.4|2314.9|2312.9|2313.3|2311.3|87
1689012300000|2023-07-10 18:05:00|2313.5|2311.5|2313.3|2311.3|2314.8|2312.4|2313|2311|146
1689012600000|2023-07-10 18:10:00|2313.2|2311.2|2314.3|2312.3|2314.8|2312.5|2313.2|2310.8|122
1689012900000|2023-07-10 18:15:00|2314.4|2312.4|2313.8|2311.8|2314.9|2312.4|2313.2|2311.2|144
1689013200000|2023-07-10 18:20:00|2313.7|2311.7|2313.9|2311.9|2314.8|2312.4|2313.7|2311.4|84
1689013500000|2023-07-10 18:25:00|2313.5|2311.5|2315|2313|2315.9|2313.9|2313.5|2311.5|168
1689013800000|2023-07-10 18:30:00|2314.8|2312.8|2313.6|2311.6|2315|2313|2313.1|2310.9|110
1689014100000|2023-07-10 18:35:00|2314|2311|2314.7|2312.7|2315.1|2313.1|2313.5|2311|141
1689014400000|2023-07-10 18:40:00|2314.6|2312.6|2315.5|2312.5|2315.5|2313.5|2314.2|2312.2|130
1689014700000|2023-07-10 18:45:00|2315.4|2312.4|2314.3|2312.3|2315.5|2313.5|2314.2|2312.2|103
1689015000000|2023-07-10 18:50:00|2314.4|2312.4|2314.4|2312.4|2314.9|2312.9|2314.2|2311.9|91
1689015300000|2023-07-10 18:55:00|2314.3|2312.3|2314.6|2312.6|2314.7|2312.7|2314.2|2312.2|114
1689015600000|2023-07-10 19:00:00|2314.7|2312.7|2314.9|2312.9|2315.8|2313.8|2314.1|2312.1|93
1689015900000|2023-07-10 19:05:00|2314.8|2312.8|2313.3|2311.3|2314.8|2312.8|2313.3|2311.1|96
1689016200000|2023-07-10 19:10:00|2313.2|2311.2|2314.6|2312.6|2315.1|2312.9|2313.2|2311.2|75
1689016500000|2023-07-10 19:15:00|2314.4|2312.4|2314.4|2312.4|2315.1|2313|2314.2|2312|85
1689016800000|2023-07-10 19:20:00|2314.5|2312.5|2314.4|2312.4|2315.1|2313.1|2314.4|2312.4|65
1689017100000|2023-07-10 19:25:00|2314.3|2312.3|2314.9|2312.9|2315.4|2313.1|2314.2|2312.2|62
1689017400000|2023-07-10 19:30:00|2315|2313|2315.4|2313.4|2316|2314|2314.9|2312.5|116
1689017700000|2023-07-10 19:35:00|2315.5|2313.5|2314.4|2312.4|2315.7|2313.7|2314.1|2312.1|71
1689018000000|2023-07-10 19:40:00|2314.5|2312.5|2314.2|2312.2|2315.3|2313|2314.1|2312.1|84
1689018300000|2023-07-10 19:45:00|2314.3|2312.3|2314.4|2312.4|2315.5|2313.2|2314.3|2312|85
1689018600000|2023-07-10 19:50:00|2314.3|2312.3|2315|2313|2315.3|2313.2|2314.3|2312.2|70
1689018900000|2023-07-10 19:55:00|2315.1|2313.1|2315.1|2313.1|2315.5|2313.2|2314.3|2312.1|160
1689019200000|2023-07-10 20:00:00|2315|2313|2314.7|2312.7|2315.6|2313.3|2314|2311.7|108
1689019500000|2023-07-10 20:05:00|2314.8|2312.8|2314.5|2312.5|2315.7|2313.2|2314.3|2311.7|143
1689019800000|2023-07-10 20:10:00|2314.6|2312.6|2314|2312|2314.9|2312.7|2313.9|2311.6|59
1689020100000|2023-07-10 20:15:00|2314.1|2312.1|2314.7|2312.7|2315.4|2312.9|2314.1|2311.8|59
1689020400000|2023-07-10 20:20:00|2314.8|2312.8|2314.6|2312.6|2315.4|2313|2314.4|2312.2|47
1689020700000|2023-07-10 20:25:00|2314.7|2312.7|2314.3|2312.3|2314.9|2312.7|2314.2|2311.7|24
1689021000000|2023-07-10 20:30:00|2314.9|2311.9|2314.6|2312.6|2315.8|2313.2|2314.4|2311.6|67
1689021300000|2023-07-10 20:35:00|2315.3|2312.3|2314.4|2312.4|2315.6|2313.1|2314.3|2311.8|42
1689021600000|2023-07-10 20:40:00|2314.3|2312.3|2315.4|2312.4|2316|2313.3|2314.3|2312|58
1689021900000|2023-07-10 20:45:00|2316|2313|2315.5|2312.5|2316|2313.9|2314.1|2311.4|66
1689022200000|2023-07-10 20:50:00|2315.3|2312.3|2315.2|2312.2|2316|2313.3|2315|2312.2|46
1689022500000|2023-07-10 20:55:00|2315.4|2312.4|2315.2|2312.2|2316.5|2313.5|2314.6|2312.2|101
1689026400000|2023-07-10 22:00:00|2315.1|2312.1|2314.6|2311.6|2316.3|2312.8|2314.3|2311.1|65
1689026700000|2023-07-10 22:05:00|2314.7|2311.7|2314.6|2311.6|2314.8|2311.8|2314.1|2311.1|43
1689027000000|2023-07-10 22:10:00|2314.7|2311.7|2314.7|2311.7|2314.9|2312.3|2314.2|2311.5|29
1689027300000|2023-07-10 22:15:00|2314.5|2311.5|2314.6|2311.6|2315.1|2312.1|2314.5|2311.5|62
1689027600000|2023-07-10 22:20:00|2314.7|2311.7|2314.8|2311.8|2315.3|2312.3|2314.7|2311.7|43
1689027900000|2023-07-10 22:25:00|2314.9|2311.9|2314.3|2311.3|2314.9|2311.9|2314.2|2311.2|41
1689028200000|2023-07-10 22:30:00|2314.4|2311.4|2314.9|2311.9|2315.2|2312.5|2314.1|2311.4|55
1689028500000|2023-07-10 22:35:00|2315|2312|2314.9|2311.9|2315.3|2312.6|2314.2|2311.4|53
1689028800000|2023-07-10 22:40:00|2315.1|2312.1|2314.8|2312.8|2315.3|2312.9|2314.4|2311.5|45
1689029100000|2023-07-10 22:45:00|2315.4|2312.4|2315.4|2312.4|2315.7|2313|2314.7|2312.3|34
1689029400000|2023-07-10 22:50:00|2315.5|2312.5|2314.5|2312.5|2315.5|2313|2314.5|2311.9|47
1689029700000|2023-07-10 22:55:00|2314.6|2312.6|2314.9|2311.9|2315.1|2312.6|2314.3|2311.8|51
1689030000000|2023-07-10 23:00:00|2314.8|2311.8|2315.3|2312.3|2315.4|2312.5|2314.3|2311.5|43
1689030300000|2023-07-10 23:05:00|2315.2|2312.2|2314.4|2312.4|2315.3|2313|2314.4|2311.8|36
1689030600000|2023-07-10 23:10:00|2314.5|2312.5|2314.3|2312.3|2315.4|2312.9|2314.3|2311.7|47
1689030900000|2023-07-10 23:15:00|2314.4|2312.4|2314.8|2312.8|2315.5|2313|2314.3|2311.9|55
1689031200000|2023-07-10 23:20:00|2314.9|2312.9|2315.2|2312.2|2315.4|2312.9|2314.6|2312.1|46
1689031500000|2023-07-10 23:25:00|2315.4|2312.4|2315.4|2312.4|2315.6|2313.1|2314.7|2312.3|33
1689031800000|2023-07-10 23:30:00|2315|2313|2315|2312|2315.7|2313.2|2314.8|2312|46
1689032100000|2023-07-10 23:35:00|2314.9|2311.9|2314.4|2312.4|2314.9|2312.5|2314.2|2311.9|43
1689032400000|2023-07-10 23:40:00|2314.3|2312.3|2315|2312|2315.1|2312.6|2314.3|2312|31
1689032700000|2023-07-10 23:45:00|2315.1|2312.1|2314.4|2312.4|2315.1|2312.6|2314.3|2311.8|41
1689033000000|2023-07-10 23:50:00|2314.6|2311.6|2314.9|2311.9|2314.9|2312.4|2313.9|2311.4|39
1689033300000|2023-07-10 23:55:00|2314.8|2311.8|2314.8|2312.8|2315.4|2313|2314.2|2311.8|35
1689033600000|2023-07-11 00:00:00|2315.9|2312.9|2314.5|2311.5|2316|2313.4|2313.7|2311.5|125
1689033900000|2023-07-11 00:05:00|2314.7|2311.7|2315.3|2313.3|2315.7|2313.3|2314.3|2311.7|90
1689034200000|2023-07-11 00:10:00|2315.2|2313.2|2316.1|2313.1|2316.4|2313.4|2314.8|2312.4|86
1689034500000|2023-07-11 00:15:00|2315.9|2312.9|2316.9|2313.9|2317|2314.4|2315.5|2312.9|90
1689034800000|2023-07-11 00:20:00|2316.8|2313.8|2316.7|2314.7|2317.3|2314.9|2315.9|2313.4|94
1689035100000|2023-07-11 00:25:00|2316.5|2314.5|2316.9|2314.9|2317.6|2315.5|2316.3|2313.8|116
1689035400000|2023-07-11 00:30:00|2317.1|2315.1|2316.3|2314.3|2317.5|2315.4|2315.9|2313.7|176
1689035700000|2023-07-11 00:35:00|2316.2|2314.2|2316.2|2314.2|2316.8|2314.4|2315.6|2313.4|138
1689036000000|2023-07-11 00:40:00|2315.9|2313.9|2316.3|2314.3|2316.4|2314.4|2315.7|2313.7|73
1689036300000|2023-07-11 00:45:00|2316.6|2314.6|2316.1|2314.1|2316.9|2314.7|2315.9|2313.9|111
1689036600000|2023-07-11 00:50:00|2316|2314|2316.2|2314.2|2316.4|2314.3|2315.4|2313.1|102
1689036900000|2023-07-11 00:55:00|2316.1|2314.1|2316|2314|2316.7|2314.5|2315.9|2313.6|84
1689037200000|2023-07-11 01:00:00|2316.1|2314.1|2331.3|2329.3|2332.2|2329.6|2315.4|2313.4|648
1689037500000|2023-07-11 01:05:00|2331.4|2329.4|2328|2326|2333.4|2330.8|2327.6|2325.4|485
1689037800000|2023-07-11 01:10:00|2328.3|2325.3|2324.8|2322.8|2328.3|2325.9|2322.6|2320.5|430
1689038100000|2023-07-11 01:15:00|2324.9|2322.9|2323.9|2321.9|2326.2|2324.2|2323.2|2320.9|323
1689038400000|2023-07-11 01:20:00|2323.8|2321.8|2324|2322|2326|2323.1|2320.9|2318.9|277
1689038700000|2023-07-11 01:25:00|2324.1|2322.1|2324.1|2321.1|2326|2323.4|2323.4|2320.8|222
1689039000000|2023-07-11 01:30:00|2324.2|2321.2|2321.4|2319.4|2327.1|2324.1|2321|2318.7|409
1689039300000|2023-07-11 01:35:00|2321.7|2318.7|2318.8|2315.8|2323.3|2320.8|2318|2315.3|367
1689039600000|2023-07-11 01:40:00|2318.6|2315.6|2318.3|2316.3|2319.1|2316.6|2316.9|2314|264
1689039900000|2023-07-11 01:45:00|2318.2|2316.2|2318.8|2316.8|2321|2318.4|2318.2|2316.1|268
1689040200000|2023-07-11 01:50:00|2318.5|2316.5|2318.8|2315.8|2319.3|2316.6|2317.6|2315.3|222
1689040500000|2023-07-11 01:55:00|2318.9|2315.9|2317.3|2315.3|2319.5|2316.9|2316.7|2314|221
1689040800000|2023-07-11 02:00:00|2317.4|2315.4|2318.3|2315.3|2318.4|2315.8|2316.2|2314.1|233
1689041100000|2023-07-11 02:05:00|2318.2|2315.2|2318.9|2315.9|2320.3|2317.7|2317.7|2315|203
1689041400000|2023-07-11 02:10:00|2319.2|2316.2|2319.1|2316.1|2319.7|2316.8|2317.6|2315.2|196
1689041700000|2023-07-11 02:15:00|2318.4|2316.4|2318.7|2316.7|2320.6|2317.8|2318.4|2316.2|150
1689042000000|2023-07-11 02:20:00|2319.5|2316.5|2319.9|2316.9|2320.1|2317.6|2318.5|2316.2|111
1689042300000|2023-07-11 02:25:00|2320|2317|2319.4|2316.4|2320.2|2317.8|2318.7|2316.3|104
1689042600000|2023-07-11 02:30:00|2319.3|2316.3|2322.1|2319.1|2323|2320.1|2318.7|2316.2|292
1689042900000|2023-07-11 02:35:00|2322.2|2319.2|2321.2|2319.2|2323.4|2321|2321.1|2318.5|242
1689043200000|2023-07-11 02:40:00|2321.5|2319.5|2323.1|2321.1|2324.4|2321.4|2320.3|2317.8|261
1689043500000|2023-07-11 02:45:00|2322.9|2320.9|2321.2|2318.2|2323.8|2321.3|2320.1|2317.7|229
1689043800000|2023-07-11 02:50:00|2321.1|2318.1|2323.1|2320.1|2323.9|2321.4|2320|2317|299
1689044100000|2023-07-11 02:55:00|2322.9|2319.9|2325.1|2322.1|2325.5|2322.5|2322.6|2319.8|372
1689044400000|2023-07-11 03:00:00|2324.9|2321.9|2325.7|2322.7|2325.9|2323.2|2322.9|2320.6|263
1689044700000|2023-07-11 03:05:00|2325.8|2322.8|2325|2322|2326.8|2323.9|2324.7|2321.8|229
1689045000000|2023-07-11 03:10:00|2325.1|2322.1|2324.7|2321.7|2325.2|2322.8|2323.7|2321.1|197
1689045300000|2023-07-11 03:15:00|2324.8|2321.8|2324.4|2321.4|2325.3|2322.3|2323.5|2321.1|142
1689045600000|2023-07-11 03:20:00|2324.2|2321.2|2322.7|2319.7|2324.5|2321.8|2322.2|2319.3|192
1689045900000|2023-07-11 03:25:00|2322.5|2319.5|2324|2321|2324.2|2321.8|2321.8|2319.3|233
1689046200000|2023-07-11 03:30:00|2323.9|2320.9|2323.3|2320.3|2323.9|2321.3|2322.4|2319.8|170
1689046500000|2023-07-11 03:35:00|2323.2|2320.2|2321.5|2319.5|2323.4|2320.4|2321.2|2318.6|154
1689046800000|2023-07-11 03:40:00|2321.7|2318.7|2320.9|2318.9|2322.4|2320.2|2320.9|2318.3|130
1689047100000|2023-07-11 03:45:00|2320.8|2318.8|2321.1|2318.1|2321.9|2319.5|2320.3|2317.9|122
1689047400000|2023-07-11 03:50:00|2321|2318|2321.9|2318.9|2322.7|2320.1|2320.6|2318|138
1689047700000|2023-07-11 03:55:00|2322|2319|2322.7|2319.7|2322.8|2320.3|2321.5|2318.9|158
1689048000000|2023-07-11 04:00:00|2322.6|2319.6|2322.1|2319.1|2323.2|2320.4|2321.6|2319.1|106
1689048300000|2023-07-11 04:05:00|2322|2319|2322.7|2319.7|2322.9|2320.4|2321.8|2319|128
1689048600000|2023-07-11 04:10:00|2322.6|2319.6|2323.1|2320.1|2323.7|2321|2322.2|2319.5|106
1689048900000|2023-07-11 04:15:00|2323|2320|2322.3|2319.3|2323.2|2320.4|2322|2319|109
1689049200000|2023-07-11 04:20:00|2322.4|2319.4|2322.2|2320.2|2323.7|2321.1|2321.8|2319.2|164
1689049500000|2023-07-11 04:25:00|2322.3|2320.3|2323.2|2320.2|2323.7|2321|2322.2|2320|103
1689049800000|2023-07-11 04:30:00|2323.1|2320.1|2323.3|2320.3|2323.3|2320.7|2321.8|2319.2|103
1689050100000|2023-07-11 04:35:00|2323.2|2320.2|2325|2322|2325|2322.1|2322.8|2320.2|142
1689050400000|2023-07-11 04:40:00|2325.1|2322.1|2325.9|2323.9|2327.1|2324.3|2324.7|2321.9|175
1689050700000|2023-07-11 04:45:00|2326|2324|2326.1|2323.1|2327|2324.3|2325|2322.5|208
1689051000000|2023-07-11 04:50:00|2326|2323|2326.1|2323.1|2326.2|2323.6|2324.5|2322.2|110
1689051300000|2023-07-11 04:55:00|2326.2|2323.2|2327.1|2324.1|2327.2|2324.6|2325.6|2323.1|130
1689051600000|2023-07-11 05:00:00|2326.8|2323.8|2327.3|2324.3|2327.6|2324.6|2325.9|2323.4|154
1689051900000|2023-07-11 05:05:00|2327.2|2324.2|2326.9|2323.9|2327.7|2324.8|2326.3|2323.7|155
1689052200000|2023-07-11 05:10:00|2327|2324|2326.9|2323.9|2328|2325.4|2326.3|2323.7|152
1689052500000|2023-07-11 05:15:00|2327.2|2324.2|2327.9|2324.9|2328.5|2325.7|2326.5|2323.7|171
1689052800000|2023-07-11 05:20:00|2327.8|2324.8|2327|2324|2327.9|2324.9|2326.2|2323.7|155
1689053100000|2023-07-11 05:25:00|2327.1|2324.1|2326.4|2323.4|2327.5|2324.5|2325.6|2323.2|134
1689053400000|2023-07-11 05:30:00|2326.6|2323.6|2326.7|2324.7|2329.3|2326.4|2326.1|2323.6|278
1689053700000|2023-07-11 05:35:00|2326.8|2324.8|2325.6|2323.6|2327|2324.8|2325.1|2322.6|193
1689054000000|2023-07-11 05:40:00|2326.1|2323.1|2325.8|2323.8|2326.7|2324.3|2325.2|2322.8|194
1689054300000|2023-07-11 05:45:00|2325.9|2323.9|2326.2|2323.2|2326.7|2324.6|2324.3|2322|227
1689054600000|2023-07-11 05:50:00|2326|2323|2325.6|2323.6|2326.8|2324.2|2325.1|2322.7|224
1689054900000|2023-07-11 05:55:00|2325.7|2323.7|2327|2324|2327.6|2324.9|2325.5|2323.2|221
1689055200000|2023-07-11 06:00:00|2327.2|2324.2|2329.2|2327.2|2330.2|2327.7|2326.3|2323.8|438
1689055500000|2023-07-11 06:05:00|2329.3|2327.3|2328.4|2326.4|2329.8|2327.8|2328|2325.8|240
1689055800000|2023-07-11 06:10:00|2328.3|2326.3|2326.6|2324.6|2328.6|2326.5|2326.2|2324|220
1689056100000|2023-07-11 06:15:00|2326.4|2324.4|2328.2|2326.2|2328.6|2326.6|2326.3|2324.1|231
1689056400000|2023-07-11 06:20:00|2328.1|2326.1|2329.3|2327.3|2329.8|2327.5|2326.7|2324.4|294
1689056700000|2023-07-11 06:25:00|2329.4|2327.4|2328.9|2326.9|2329.9|2327.6|2327.5|2325.2|311
1689057000000|2023-07-11 06:30:00|2329|2327|2330.7|2328.7|2332|2329.6|2328.6|2326.1|302
1689057300000|2023-07-11 06:35:00|2330.6|2328.6|2332.8|2330.8|2332.9|2330.9|2330|2327.8|300
1689057600000|2023-07-11 06:40:00|2332.9|2330.9|2335.5|2333.5|2340.2|2337.8|2332.6|2330.6|890
1689057900000|2023-07-11 06:45:00|2336|2334|2336.2|2334.2|2338|2335.4|2335.6|2333|535
1689058200000|2023-07-11 06:50:00|2336.1|2334.1|2337.9|2335.9|2338|2336|2335.9|2333.4|328
1689058500000|2023-07-11 06:55:00|2337.8|2335.8|2339.4|2337.4|2339.7|2337.7|2336.4|2334.4|280
1689058800000|2023-07-11 07:00:00|2339|2337|2337.5|2335.5|2339.7|2337.5|2334.6|2332.6|568
1689059100000|2023-07-11 07:05:00|2337.4|2335.4|2329.4|2327.4|2337.5|2335.5|2329.3|2327.3|377
1689059400000|2023-07-11 07:10:00|2329.3|2327.3|2326.9|2324.9|2330.5|2327.9|2326.9|2324.9|385
1689059700000|2023-07-11 07:15:00|2326.8|2324.8|2327.6|2325.6|2329.2|2327.1|2326.8|2324.6|304
1689060000000|2023-07-11 07:20:00|2327.7|2325.7|2323.5|2321.5|2327.8|2325.8|2323|2321|273
1689060300000|2023-07-11 07:25:00|2323.9|2321.9|2323.9|2321.9|2325.1|2323|2322.6|2320.6|312
1689060600000|2023-07-11 07:30:00|2324|2322|2322.4|2320.4|2324.6|2322.6|2321.8|2319.4|285
1689060900000|2023-07-11 07:35:00|2322.3|2320.3|2321.7|2319.7|2324.4|2322.3|2321.7|2319.7|317
1689061200000|2023-07-11 07:40:00|2321.5|2319.5|2320.9|2318.9|2322.3|2320.3|2319.7|2317.7|227
1689061500000|2023-07-11 07:45:00|2320.8|2318.8|2321.4|2318.4|2322|2319.5|2319.8|2317.6|351
1689061800000|2023-07-11 07:50:00|2321|2319|2319.9|2317.9|2321.8|2319|2319|2317|246
1689062100000|2023-07-11 07:55:00|2319.7|2317.7|2317.1|2315.1|2319.7|2317.7|2316.9|2314.9|205
1689062400000|2023-07-11 08:00:00|2316.8|2314.8|2318.6|2316.6|2320.6|2318.3|2315.9|2313.9|332
1689062700000|2023-07-11 08:05:00|2318.7|2316.7|2320.1|2318.1|2320.2|2318.2|2317.5|2315.5|195
1689063000000|2023-07-11 08:10:00|2319.9|2317.9|2320.4|2318.4|2321.2|2319.2|2319.6|2317.3|187
1689063300000|2023-07-11 08:15:00|2320.3|2318.3|2321.7|2319.7|2322.3|2320.3|2319.8|2317.8|222
1689063600000|2023-07-11 08:20:00|2322.2|2320.2|2321.8|2319.8|2322.4|2320.4|2320.6|2318.6|220
1689063900000|2023-07-11 08:25:00|2322|2320|2321.9|2319.9|2322.9|2320.7|2321.7|2319.2|145
1689064200000|2023-07-11 08:30:00|2322.1|2320.1|2321|2319|2322.7|2320.7|2321|2318.8|257
1689064500000|2023-07-11 08:35:00|2321.1|2319.1|2323.2|2321.2|2323.7|2321.7|2320.8|2318.8|220
1689064800000|2023-07-11 08:40:00|2322.8|2320.8|2322.2|2320.2|2323.3|2321.3|2321.7|2319.7|155
1689065100000|2023-07-11 08:45:00|2322.3|2320.3|2321.1|2319.1|2322.4|2320.4|2321|2319|179
1689065400000|2023-07-11 08:50:00|2321.2|2319.2|2324.2|2322.2|2324.6|2322.3|2320.2|2318.2|216
1689065700000|2023-07-11 08:55:00|2324.1|2322.1|2323.4|2321.4|2324.9|2322.9|2322.9|2320.9|193
1689066000000|2023-07-11 09:00:00|2323.7|2321.7|2323|2321|2324.4|2322.3|2323|2320.9|218
1689066300000|2023-07-11 09:05:00|2323.1|2321.1|2323.3|2321.3|2324.3|2322|2322.9|2320.5|182
1689066600000|2023-07-11 09:10:00|2323.2|2321.2|2325.1|2323.1|2326|2323.9|2323.2|2321.2|194
1689066900000|2023-07-11 09:15:00|2324.8|2322.8|2324.6|2322.6|2325.9|2323.9|2323.9|2321.9|163
1689067200000|2023-07-11 09:20:00|2324.5|2322.5|2323.7|2321.7|2324.7|2322.7|2323|2321|127
1689067500000|2023-07-11 09:25:00|2323.5|2321.5|2323.3|2321.3|2325|2322.5|2322.6|2320.6|189
1689067800000|2023-07-11 09:30:00|2323.2|2321.2|2321.9|2319.9|2323.5|2321.5|2320.8|2318.8|195
1689068100000|2023-07-11 09:35:00|2322|2320|2321.7|2319.7|2322.4|2320.4|2321.2|2318.7|137
1689068400000|2023-07-11 09:40:00|2321.4|2319.4|2323.3|2321.3|2323.4|2321.4|2321.1|2319.1|136
1689068700000|2023-07-11 09:45:00|2323.2|2321.2|2323.1|2321.1|2323.3|2321.3|2322|2319.9|155
1689069000000|2023-07-11 09:50:00|2323|2321|2320.8|2318.8|2323.2|2321.2|2320.7|2318.7|153
1689069300000|2023-07-11 09:55:00|2320.9|2318.9|2323.2|2321.2|2324.1|2322|2320.8|2318.8|241
1689069600000|2023-07-11 10:00:00|2323.3|2321.3|2323.1|2321.1|2324.2|2322.2|2322.7|2320.5|181
1689069900000|2023-07-11 10:05:00|2322.9|2320.9|2322.9|2320.9|2323.4|2321.4|2321.8|2319.8|120
1689070200000|2023-07-11 10:10:00|2322.7|2320.7|2322.8|2320.8|2323.3|2321.3|2322.2|2320.2|120
1689070500000|2023-07-11 10:15:00|2322.7|2320.7|2322.8|2320.8|2323.3|2321.3|2321.7|2319.7|142
1689070800000|2023-07-11 10:20:00|2322.4|2320.4|2320|2318|2323|2321|2319.6|2317.4|136
1689071100000|2023-07-11 10:25:00|2319.7|2317.7|2319|2317|2320.2|2317.9|2317.2|2314.7|235
1689071400000|2023-07-11 10:30:00|2319.1|2317.1|2320.7|2318.7|2321.7|2319.5|2319.1|2317.1|198
1689071700000|2023-07-11 10:35:00|2320.6|2318.6|2321.2|2319.2|2322.6|2319.9|2320.5|2318.5|107
1689072000000|2023-07-11 10:40:00|2321.4|2319.4|2320|2318|2321.4|2319.4|2319.7|2317.7|101
1689072300000|2023-07-11 10:45:00|2320.1|2318.1|2317.4|2315.4|2320.7|2318.7|2317.2|2315.2|206
1689072600000|2023-07-11 10:50:00|2317.3|2315.3|2316.5|2314.5|2317.8|2315.3|2315.2|2313.1|218
1689072900000|2023-07-11 10:55:00|2316.3|2314.3|2316.1|2313.1|2317.1|2314.7|2315.5|2312.8|235
1689073200000|2023-07-11 11:00:00|2315.5|2313.5|2313.7|2311.7|2316.2|2313.6|2312.8|2310.7|374
1689073500000|2023-07-11 11:05:00|2313.6|2311.6|2314.8|2312.8|2315.9|2313.4|2313.3|2311.3|198
1689073800000|2023-07-11 11:10:00|2314.7|2312.7|2317.4|2315.4|2318.8|2316.4|2314.7|2312.6|232
1689074100000|2023-07-11 11:15:00|2317.2|2315.2|2317.8|2315.8|2318.4|2316.1|2316.8|2314.8|151
1689074400000|2023-07-11 11:20:00|2317.7|2315.7|2319.1|2317.1|2319.3|2317.3|2317.7|2315.7|104
1689074700000|2023-07-11 11:25:00|2319.2|2317.2|2318.1|2316.1|2319.6|2317.4|2317.9|2315.6|111
1689075000000|2023-07-11 11:30:00|2318.3|2316.3|2319.3|2317.3|2319.6|2317.4|2318.2|2316|155
1689075300000|2023-07-11 11:35:00|2319.4|2317.4|2317.7|2315.7|2319.4|2317.4|2316.9|2314.9|167
1689075600000|2023-07-11 11:40:00|2317.6|2315.6|2316.2|2314.2|2318.4|2316.3|2315.4|2313|180
1689075900000|2023-07-11 11:45:00|2316.1|2314.1|2316.8|2314.8|2317.4|2315.4|2315.5|2313.5|183
1689076200000|2023-07-11 11:50:00|2316.9|2314.9|2316.6|2314.6|2317.2|2315.2|2315.8|2313.8|157
1689076500000|2023-07-11 11:55:00|2317.2|2314.2|2316.5|2314.5|2318.1|2316.1|2316.3|2313.9|210
1689076800000|2023-07-11 12:00:00|2316.3|2314.3|2317.6|2315.6|2317.6|2315.6|2315.4|2313.3|339
1689077100000|2023-07-11 12:05:00|2317.9|2315.9|2316.2|2314.2|2318.3|2316.3|2315.3|2313.3|287
1689077400000|2023-07-11 12:10:00|2316.1|2314.1|2316.6|2314.6|2318|2316|2315.2|2312.8|253
1689077700000|2023-07-11 12:15:00|2316.7|2314.7|2315|2312|2317.2|2315.2|2314.1|2311.9|321
1689078000000|2023-07-11 12:20:00|2314.9|2311.9|2314.5|2312.5|2314.9|2312.7|2311.2|2309.2|519
1689078300000|2023-07-11 12:25:00|2314.1|2312.1|2310|2308|2316.5|2314.5|2309.4|2307.4|444
1689078600000|2023-07-11 12:30:00|2309.9|2307.9|2306|2304|2309.9|2307.9|2304.1|2302|512
1689078900000|2023-07-11 12:35:00|2306.1|2304.1|2306.9|2304.9|2309.9|2307.9|2305.3|2303.3|531
1689079200000|2023-07-11 12:40:00|2307|2305|2308.8|2306.8|2309.2|2307.2|2306.8|2304.8|380
1689079500000|2023-07-11 12:45:00|2308.9|2306.9|2311.4|2309.4|2311.4|2309.4|2306.8|2304.8|328
1689079800000|2023-07-11 12:50:00|2311.5|2309.5|2312.8|2309.8|2315.9|2313.9|2311.3|2309.1|372
1689080100000|2023-07-11 12:55:00|2313|2310|2313.8|2310.8|2313.8|2311.5|2310.9|2308.9|409
1689080400000|2023-07-11 13:00:00|2313.2|2311.2|2321.7|2319.7|2323|2320.3|2313.2|2311.2|721
1689080700000|2023-07-11 13:05:00|2321.6|2319.6|2320.1|2318.1|2323.7|2320.9|2320|2317.6|372
1689081000000|2023-07-11 13:10:00|2320|2318|2316.5|2314.5|2321.7|2319.2|2316.4|2313.8|371
1689081300000|2023-07-11 13:15:00|2316.4|2314.4|2315.4|2313.4|2319.2|2316.2|2315.1|2312.6|298
1689081600000|2023-07-11 13:20:00|2315.3|2313.3|2313.6|2311.6|2316.5|2314.1|2312.6|2310.1|359
1689081900000|2023-07-11 13:25:00|2313.5|2311.5|2316.6|2314.6|2317.2|2314.7|2313|2311|242
1689082200000|2023-07-11 13:30:00|2316.3|2314.3|2316.4|2313.4|2319.2|2316.8|2315.6|2313.2|488
1689082500000|2023-07-11 13:35:00|2316.5|2313.5|2309.7|2307.7|2316.8|2313.9|2309.7|2307.7|514
1689082800000|2023-07-11 13:40:00|2309.6|2307.6|2310.5|2308.5|2314.9|2312.7|2309|2306.8|613
1689083100000|2023-07-11 13:45:00|2310.4|2308.4|2317.7|2315.7|2318.6|2316.1|2309.8|2307.8|659
1689083400000|2023-07-11 13:50:00|2317.5|2315.5|2318.7|2316.7|2320.1|2317.7|2317.2|2315.2|447
1689083700000|2023-07-11 13:55:00|2318.6|2316.6|2319.4|2317.4|2320.1|2317.9|2317.7|2315.3|448
1689084000000|2023-07-11 14:00:00|2319.6|2317.6|2319.4|2317.4|2322|2320|2318.9|2316.7|480
1689084300000|2023-07-11 14:05:00|2319.3|2317.3|2316.9|2314.9|2320.7|2318.4|2316.6|2314.6|392
1689084600000|2023-07-11 14:10:00|2317|2315|2319|2317|2319.4|2317.4|2315.1|2313.1|330
1689084900000|2023-07-11 14:15:00|2318.9|2316.9|2317.9|2315.9|2320.6|2318.6|2316.9|2314.9|312
1689085200000|2023-07-11 14:20:00|2318|2316|2320.3|2318.3|2320.7|2318.4|2317.8|2315.8|254
1689085500000|2023-07-11 14:25:00|2320.4|2318.4|2321.3|2319.3|2322.2|2320.2|2319.5|2317.4|270
1689085800000|2023-07-11 14:30:00|2320.5|2318.5|2319.9|2317.9|2321.2|2318.7|2318.4|2316.4|303
1689086100000|2023-07-11 14:35:00|2320|2318|2317.3|2315.3|2320.4|2318.4|2316.3|2314.3|304
1689086400000|2023-07-11 14:40:00|2317.4|2315.4|2315.5|2313.5|2318.2|2316.2|2315.4|2312.9|241
1689086700000|2023-07-11 14:45:00|2315.4|2313.4|2314.4|2312.4|2319.1|2317.1|2313.9|2311.8|359
1689087000000|2023-07-11 14:50:00|2314.5|2312.5|2313.1|2311.1|2315.4|2313|2312.2|2310.1|311
1689087300000|2023-07-11 14:55:00|2313|2311|2311.8|2309.8|2313.8|2311.7|2311.7|2309|302
1689087600000|2023-07-11 15:00:00|2311.7|2309.7|2312.2|2310.2|2314|2311.7|2311.7|2308.9|370
1689087900000|2023-07-11 15:05:00|2311.9|2309.9|2310.9|2308.9|2312.7|2310.7|2308.4|2306.4|362
1689088200000|2023-07-11 15:10:00|2311|2309|2313.4|2311.4|2313.9|2311.6|2310.8|2308.5|246
1689088500000|2023-07-11 15:15:00|2313.3|2311.3|2312.6|2309.6|2314.5|2312|2311.9|2309.6|257
1689088800000|2023-07-11 15:20:00|2312.1|2310.1|2310.6|2308.6|2312.7|2310.3|2310.5|2308.5|217
1689089100000|2023-07-11 15:25:00|2310.7|2308.7|2310.4|2308.4|2311.8|2309.3|2310|2308|207
1689089400000|2023-07-11 15:30:00|2310.1|2308.1|2311.7|2309.7|2312.4|2310.3|2310|2308|234
1689089700000|2023-07-11 15:35:00|2311.5|2309.5|2312|2310|2312.6|2310.1|2311.1|2309.1|164
1689090000000|2023-07-11 15:40:00|2311.9|2309.9|2313.4|2311.4|2313.7|2311.7|2311.5|2309.5|214
1689090300000|2023-07-11 15:45:00|2313.3|2311.3|2309.9|2307.9|2313.6|2311.3|2309.5|2307.3|219
1689090600000|2023-07-11 15:50:00|2309.8|2307.8|2309.8|2307.8|2310.1|2308.1|2308.8|2306.8|200
1689090900000|2023-07-11 15:55:00|2309.7|2307.7|2309.8|2307.8|2311.1|2309.1|2309|2307|189
1689091200000|2023-07-11 16:00:00|2309.5|2307.5|2305.1|2303.1|2310.3|2308|2304.9|2302.9|227
1689091500000|2023-07-11 16:05:00|2305|2303|2304.7|2302.7|2305.4|2303.4|2303|2301|212
1689091800000|2023-07-11 16:10:00|2304.5|2302.5|2305.1|2303.1|2305.5|2303.1|2303.1|2301.1|222
1689092100000|2023-07-11 16:15:00|2305.3|2303.3|2305.8|2302.8|2306.3|2303.9|2304.1|2302|205
1689092400000|2023-07-11 16:20:00|2305.7|2302.7|2305.5|2302.5|2305.8|2303.4|2304.4|2301.8|167
1689092700000|2023-07-11 16:25:00|2305.4|2302.4|2306.5|2304.5|2307.6|2305.3|2304.3|2302.1|228
1689093000000|2023-07-11 16:30:00|2306.3|2304.3|2307.8|2305.8|2308.2|2305.8|2305.6|2303.4|249
1689093300000|2023-07-11 16:35:00|2308.5|2305.5|2309.3|2307.3|2309.7|2307.3|2307.5|2305.4|176
1689093600000|2023-07-11 16:40:00|2309.4|2307.4|2309.7|2307.7|2310.5|2308|2309.2|2306.7|123
1689093900000|2023-07-11 16:45:00|2309.8|2307.8|2312.3|2310.3|2312.6|2310.6|2309.7|2307.7|181
1689094200000|2023-07-11 16:50:00|2312.2|2310.2|2310.8|2308.8|2312.6|2310.5|2310.7|2308.4|138
1689094500000|2023-07-11 16:55:00|2310.9|2308.9|2311|2309|2312.7|2310.3|2310.7|2308.4|189
1689094800000|2023-07-11 17:00:00|2310.9|2308.9|2310.2|2308.2|2311.5|2309|2309.3|2307.3|152
1689095100000|2023-07-11 17:05:00|2310.3|2308.3|2310.4|2308.4|2311.6|2309.3|2309.9|2307.4|173
1689095400000|2023-07-11 17:10:00|2310.7|2308.7|2309.8|2307.8|2311.1|2308.7|2309.8|2307.5|126
1689095700000|2023-07-11 17:15:00|2309.9|2307.9|2308.7|2306.7|2309.9|2307.9|2307.9|2305.5|131
1689096000000|2023-07-11 17:20:00|2308.8|2306.8|2309.9|2306.9|2311.7|2309.4|2308.2|2305.8|248
1689096300000|2023-07-11 17:25:00|2310|2307|2309.5|2307.5|2310.6|2308.3|2308.8|2306.1|226
1689096600000|2023-07-11 17:30:00|2309.4|2307.4|2309.5|2306.5|2310.8|2308.4|2309|2306.2|151
1689096900000|2023-07-11 17:35:00|2309.4|2306.4|2309.9|2307.9|2310.3|2308|2308|2306|160
1689097200000|2023-07-11 17:40:00|2310|2308|2309.9|2307.9|2310.5|2308.5|2309.4|2307|161
1689097500000|2023-07-11 17:45:00|2309.8|2307.8|2310|2308|2311.2|2308.6|2309.6|2307.2|98
1689097800000|2023-07-11 17:50:00|2309.9|2307.9|2309.5|2307.5|2310.2|2308.2|2309.5|2307.5|86
1689098100000|2023-07-11 17:55:00|2309.2|2307.2|2309.6|2307.6|2310.3|2308|2309.1|2306.8|84
1689098400000|2023-07-11 18:00:00|2309.5|2307.5|2309.4|2307.4|2310|2307.7|2309.1|2306.8|108
1689098700000|2023-07-11 18:05:00|2309.5|2307.5|2310.4|2308.4|2310.9|2308.7|2309.4|2307.1|111
1689099000000|2023-07-11 18:10:00|2310.5|2308.5|2310.6|2308.6|2311.2|2308.7|2310|2307.9|103
1689099300000|2023-07-11 18:15:00|2310.5|2308.5|2310.1|2308.1|2310.9|2308.7|2310.1|2307.6|103
1689099600000|2023-07-11 18:20:00|2310|2308|2309.5|2307.5|2310.8|2308.3|2309.4|2307.4|88
1689099900000|2023-07-11 18:25:00|2309.6|2307.6|2309.3|2307.3|2310|2307.8|2309.2|2306.7|108
1689100200000|2023-07-11 18:30:00|2309.2|2307.2|2310|2308|2310.1|2308.1|2308.1|2306|95
1689100500000|2023-07-11 18:35:00|2309.9|2307.9|2310.2|2307.2|2310.5|2308.1|2308.9|2306.9|99
1689100800000|2023-07-11 18:40:00|2310.1|2307.1|2310.6|2308.6|2310.8|2308.6|2309.6|2307|89
1689101100000|2023-07-11 18:45:00|2310.5|2308.5|2311.2|2309.2|2311.5|2309.3|2310.5|2308.2|72
1689101400000|2023-07-11 18:50:00|2311.1|2309.1|2310.4|2308.4|2311.3|2309.3|2310.1|2308.1|62
1689101700000|2023-07-11 18:55:00|2310.5|2308.5|2312|2310|2312.8|2310.4|2310.5|2308.5|126
1689102000000|2023-07-11 19:00:00|2312.1|2310.1|2312.2|2310.2|2313|2310.4|2311.5|2309|100
1689102300000|2023-07-11 19:05:00|2312.3|2310.3|2312.2|2310.2|2312.7|2310.6|2311.8|2309.3|78
1689102600000|2023-07-11 19:10:00|2312.4|2310.4|2311.4|2309.4|2312.5|2310.4|2311.4|2309.3|85
1689102900000|2023-07-11 19:15:00|2311.5|2309.5|2312.3|2310.3|2312.3|2310.3|2311.2|2309|91
1689103200000|2023-07-11 19:20:00|2312.2|2310.2|2312|2310|2312.6|2310.6|2311.7|2309.7|66
1689103500000|2023-07-11 19:25:00|2311.9|2309.9|2312.1|2310.1|2312.7|2310.3|2311.8|2309.5|73
1689103800000|2023-07-11 19:30:00|2312|2310|2312.2|2310.2|2312.6|2310.3|2311.7|2309.3|58
1689104100000|2023-07-11 19:35:00|2312.1|2310.1|2312.1|2310.1|2312.7|2310.3|2311.5|2309|102
1689104400000|2023-07-11 19:40:00|2312.2|2310.2|2312.6|2310.6|2313.2|2310.6|2312|2309.5|72
1689104700000|2023-07-11 19:45:00|2312.5|2310.5|2312.4|2310.4|2313.1|2310.7|2312.2|2309.7|84
1689105000000|2023-07-11 19:50:00|2312.3|2310.3|2312.1|2310.1|2312.9|2310.7|2311.9|2309.5|94
1689105300000|2023-07-11 19:55:00|2312.2|2310.2|2312.1|2310.1|2312.9|2310.4|2311.9|2309.4|144
1689105600000|2023-07-11 20:00:00|2312.2|2310.2|2313.1|2310.1|2313.2|2310.8|2312.1|2309.7|105
1689105900000|2023-07-11 20:05:00|2312.8|2309.8|2312.3|2310.3|2313|2310.5|2312.2|2309.7|45
1689106200000|2023-07-11 20:10:00|2312.4|2310.4|2312.4|2310.4|2313|2310.5|2312|2309.8|46
1689106500000|2023-07-11 20:15:00|2312.3|2310.3|2312.8|2310.8|2313.4|2310.9|2311.9|2309.8|59
1689106800000|2023-07-11 20:20:00|2312.7|2310.7|2312|2310|2313.3|2310.9|2311.8|2309.4|64
1689107100000|2023-07-11 20:25:00|2312.1|2310.1|2312|2310|2312.7|2310.2|2311.8|2309.6|27
1689108900000|2023-07-11 20:55:00|2314.3|2311.3|2314|2311|2315.7|2311.9|2313.1|2309|93
1689112800000|2023-07-11 22:00:00|2315.6|2310.1|2314.3|2311.3|2317.2|2312|2314.2|2309.2|90
1689113100000|2023-07-11 22:05:00|2314|2311|2313.6|2310.6|2315.1|2312.1|2313.5|2310.5|59
1689113400000|2023-07-11 22:10:00|2313.5|2310.5|2313.5|2310.5|2314.3|2311.3|2313|2310|41
1689113700000|2023-07-11 22:15:00|2313.7|2310.7|2313.7|2310.7|2317.2|2311.9|2312.1|2305.9|81
1689114000000|2023-07-11 22:20:00|2313.5|2310.5|2314.4|2311.4|2317.8|2312.7|2313|2310.5|85
1689114300000|2023-07-11 22:25:00|2314.5|2311.5|2314.3|2312.3|2320.4|2312.9|2313.8|2311.2|58
1689114600000|2023-07-11 22:30:00|2314.2|2312.2|2314.4|2312.4|2314.9|2312.4|2313.9|2311.4|72
1689114900000|2023-07-11 22:35:00|2314.2|2312.2|2315.2|2313.2|2315.7|2313.2|2314|2312|63
1689115200000|2023-07-11 22:40:00|2315.1|2313.1|2314.7|2312.7|2315.5|2313.3|2314.7|2312.2|40
1689115500000|2023-07-11 22:45:00|2314.8|2312.8|2314.6|2312.6|2315.3|2312.9|2314.6|2312.2|51
1689115800000|2023-07-11 22:50:00|2314.7|2312.7|2315.3|2313.3|2315.8|2313.4|2314.6|2312.1|64
1689116100000|2023-07-11 22:55:00|2315.4|2313.4|2315.7|2312.7|2316.1|2313.5|2315.4|2312.7|42
1689116400000|2023-07-11 23:00:00|2315.6|2312.6|2315.3|2312.3|2315.6|2312.9|2314.7|2312.1|55
1689116700000|2023-07-11 23:05:00|2315.4|2312.4|2315.2|2312.2|2315.4|2312.4|2315.1|2312.1|52
1689117000000|2023-07-11 23:10:00|2315.1|2312.1|2315.2|2312.2|2315.5|2312.7|2314.6|2312.1|36
1689117300000|2023-07-11 23:15:00|2315.3|2312.3|2315.2|2312.2|2315.4|2312.6|2314.5|2311.8|50
1689117600000|2023-07-11 23:20:00|2315.3|2312.3|2315.4|2312.4|2315.8|2312.9|2314.7|2311.9|52
1689117900000|2023-07-11 23:25:00|2315.2|2312.2|2314.3|2312.3|2315.6|2312.6|2314.2|2311.7|44
1689118200000|2023-07-11 23:30:00|2314.4|2312.4|2314.9|2311.9|2315.3|2312.4|2314.4|2311.7|34
1689118500000|2023-07-11 23:35:00|2315|2312|2314.7|2311.7|2315.2|2312.2|2314.2|2311.6|42
1689118800000|2023-07-11 23:40:00|2314.8|2311.8|2315.1|2312.1|2315.3|2312.3|2314.2|2311.7|48
1689119100000|2023-07-11 23:45:00|2315.3|2312.3|2314.8|2311.8|2315.5|2312.5|2314.7|2311.7|62
1689119400000|2023-07-11 23:50:00|2314.3|2312.3|2314.8|2311.8|2315|2312.4|2313.8|2311.2|55
1689119700000|2023-07-11 23:55:00|2314.7|2311.7|2314.9|2311.9|2315.1|2312.4|2314.4|2311.7|57
1689120000000|2023-07-12 00:00:00|2314.8|2311.8|2315.2|2313.2|2315.9|2313.4|2314.6|2311.7|92
1689120300000|2023-07-12 00:05:00|2315.4|2313.4|2315.5|2312.5|2315.9|2313.4|2315.1|2312.4|79
1689120600000|2023-07-12 00:10:00|2315.6|2312.6|2315.8|2312.8|2315.8|2313.3|2314.5|2311.6|99
1689120900000|2023-07-12 00:15:00|2315.7|2312.7|2316.2|2313.2|2316.3|2313.4|2315|2312|105
1689121200000|2023-07-12 00:20:00|2316.1|2313.1|2315.9|2313.9|2316.7|2313.9|2315.7|2312.7|100
1689121500000|2023-07-12 00:25:00|2315.8|2313.8|2317|2314|2317.2|2314.2|2315.7|2313.2|111
1689121800000|2023-07-12 00:30:00|2317.2|2314.2|2318.7|2315.7|2318.8|2315.8|2317.1|2314.1|80
1689122100000|2023-07-12 00:35:00|2318.6|2315.6|2318.6|2315.6|2319.9|2316.9|2318|2315|125
1689122400000|2023-07-12 00:40:00|2318.5|2315.5|2320.2|2317.2|2320.5|2317.8|2318.2|2315.5|112
1689122700000|2023-07-12 00:45:00|2320.1|2317.1|2320.9|2317.9|2321.1|2318.3|2319.7|2316.9|119
1689123000000|2023-07-12 00:50:00|2320.8|2317.8|2319.3|2317.3|2321.1|2318.1|2319.2|2316.8|96
1689123300000|2023-07-12 00:55:00|2319.8|2316.8|2319.2|2317.2|2320.5|2318|2319|2316.6|117
1689123600000|2023-07-12 01:00:00|2319.3|2317.3|2321.1|2319.1|2322.8|2320.2|2319.1|2316.5|423
1689123900000|2023-07-12 01:05:00|2321.2|2319.2|2320|2317|2321.5|2319.2|2319|2316.6|250
1689124200000|2023-07-12 01:10:00|2320.1|2317.1|2321.3|2319.3|2322|2319.6|2319.4|2317|232
1689124500000|2023-07-12 01:15:00|2322.1|2319.1|2322.3|2319.3|2323.4|2320.8|2321.1|2318.6|270
1689124800000|2023-07-12 01:20:00|2322.2|2319.2|2323.3|2320.3|2323.7|2321.2|2321|2318.2|199
1689125100000|2023-07-12 01:25:00|2323.2|2320.2|2320.6|2317.6|2323.4|2320.8|2320|2317.3|249
1689125400000|2023-07-12 01:30:00|2320.8|2317.8|2320|2318|2321.6|2318.6|2319.4|2316.4|257
1689125700000|2023-07-12 01:35:00|2319.9|2317.9|2321.4|2318.4|2322.3|2320.2|2319.9|2317.9|221
1689126000000|2023-07-12 01:40:00|2321.5|2318.5|2323.2|2321.2|2323.7|2321.4|2320.7|2318.3|279
1689126300000|2023-07-12 01:45:00|2323.1|2321.1|2324.3|2322.3|2325.5|2322.5|2322.5|2319.9|201
1689126600000|2023-07-12 01:50:00|2324.4|2322.4|2322.6|2320.6|2325.5|2322.9|2322.3|2319.4|244
1689126900000|2023-07-12 01:55:00|2322.5|2320.5|2323.1|2320.1|2323.9|2321.4|2322.2|2319.6|172
1689127200000|2023-07-12 02:00:00|2323|2320|2323.6|2321.6|2324.7|2322.3|2322.2|2319.8|302
1689127500000|2023-07-12 02:05:00|2323.7|2321.7|2325|2322|2325|2322.5|2323.2|2320.2|256
1689127800000|2023-07-12 02:10:00|2324.9|2321.9|2325.9|2322.9|2326.3|2323.5|2324.4|2321.4|217
1689128100000|2023-07-12 02:15:00|2326|2323|2327.2|2324.2|2327.3|2324.7|2325.1|2322.2|163
1689128400000|2023-07-12 02:20:00|2327.1|2324.1|2326|2324|2327.4|2325.1|2325|2322.6|263
1689128700000|2023-07-12 02:25:00|2326.1|2324.1|2326.7|2323.7|2326.9|2324.7|2325.8|2323.2|185
1689129000000|2023-07-12 02:30:00|2326.8|2323.8|2326.4|2324.4|2327.3|2325.3|2326.1|2323.8|248
1689129300000|2023-07-12 02:35:00|2326.6|2324.6|2325.4|2323.4|2327.4|2325.2|2324.9|2322.5|232
1689129600000|2023-07-12 02:40:00|2325.5|2323.5|2325|2323|2326.1|2323.8|2324.3|2322|196
1689129900000|2023-07-12 02:45:00|2324.9|2322.9|2325.3|2322.3|2326.3|2323.7|2324.3|2321.9|170
1689130200000|2023-07-12 02:50:00|2325.4|2322.4|2324.9|2322.9|2325.7|2323.3|2324.3|2322|131
1689130500000|2023-07-12 02:55:00|2324.8|2322.8|2325.5|2323.5|2326.3|2323.9|2324.6|2322.4|149
1689130800000|2023-07-12 03:00:00|2326.1|2323.1|2323.8|2321.8|2326.3|2323.7|2323.7|2321.7|191
1689131100000|2023-07-12 03:05:00|2323.9|2321.9|2322.3|2320.3|2324.7|2322|2321.7|2319.4|230
1689131400000|2023-07-12 03:10:00|2322.2|2320.2|2325.6|2323.6|2326.4|2323.8|2322.2|2319.8|177
1689131700000|2023-07-12 03:15:00|2325.7|2323.7|2325.8|2323.8|2326.7|2324.2|2325.4|2322.4|108
1689132000000|2023-07-12 03:20:00|2325.7|2323.7|2325.7|2322.7|2326.6|2324.3|2325.2|2322.4|108
1689132300000|2023-07-12 03:25:00|2325.6|2322.6|2324.7|2322.7|2326.5|2323.6|2324.7|2322.2|195
1689132600000|2023-07-12 03:30:00|2324.8|2322.8|2323.9|2321.9|2325.2|2322.9|2323.7|2321.2|115
1689132900000|2023-07-12 03:35:00|2323.8|2321.8|2324.2|2321.2|2324.7|2321.8|2322.6|2320.3|140
1689133200000|2023-07-12 03:40:00|2324.1|2321.1|2324.8|2321.8|2325.2|2322.4|2324.1|2321.1|111
1689133500000|2023-07-12 03:45:00|2324.9|2321.9|2325|2322|2325.3|2322.8|2324.3|2321.6|74
1689133800000|2023-07-12 03:50:00|2324.5|2322.5|2323.5|2320.5|2324.7|2322.7|2323.1|2320.2|104
1689134100000|2023-07-12 03:55:00|2323.6|2320.6|2323.7|2321.7|2324.2|2321.7|2322.9|2320.1|97
1689134400000|2023-07-12 04:00:00|2323.6|2321.6|2325.7|2322.7|2325.8|2322.8|2323.6|2321.1|95
1689134700000|2023-07-12 04:05:00|2325.4|2323.4|2325.7|2322.7|2326.1|2323.7|2325.3|2322.4|82
1689135000000|2023-07-12 04:10:00|2325.6|2322.6|2324.7|2321.7|2325.9|2322.9|2324.6|2321.6|72
1689135300000|2023-07-12 04:15:00|2324.8|2321.8|2325.7|2322.7|2325.7|2322.7|2324.7|2321.7|64
1689135600000|2023-07-12 04:20:00|2325.6|2322.6|2324.6|2321.6|2325.6|2322.7|2324.3|2321.6|75
1689135900000|2023-07-12 04:25:00|2324.4|2321.4|2324.7|2321.7|2325|2322|2324.4|2321.4|56
1689136200000|2023-07-12 04:30:00|2324.6|2321.6|2324.4|2321.4|2325.1|2322.4|2324|2321.3|107
1689136500000|2023-07-12 04:35:00|2324.5|2321.5|2325.4|2322.4|2325.7|2323.7|2323.8|2321.2|85
1689136800000|2023-07-12 04:40:00|2325.5|2322.5|2324.9|2321.9|2325.6|2322.7|2324.1|2321.6|82
1689137100000|2023-07-12 04:45:00|2325|2322|2325.2|2322.2|2325.6|2322.6|2324.6|2321.6|66
1689137400000|2023-07-12 04:50:00|2325.1|2322.1|2324.8|2322.8|2325.3|2322.8|2324.4|2321.9|42
1689137700000|2023-07-12 04:55:00|2324.7|2322.7|2326.5|2323.5|2327.1|2324.2|2324.7|2322.1|98
1689138000000|2023-07-12 05:00:00|2326.4|2323.4|2327|2325|2327.9|2325.6|2326.2|2323.3|133
1689138300000|2023-07-12 05:05:00|2326.9|2324.9|2326.9|2323.9|2327|2325|2325.4|2323.2|101
1689138600000|2023-07-12 05:10:00|2326.8|2323.8|2327.6|2324.6|2327.6|2325.6|2326.3|2323.8|93
1689138900000|2023-07-12 05:15:00|2327.8|2324.8|2327.9|2324.9|2328|2325.7|2326.8|2324.5|106
1689139200000|2023-07-12 05:20:00|2328|2325|2325|2322|2328.4|2326.4|2324.7|2321.9|169
1689139500000|2023-07-12 05:25:00|2325.1|2322.1|2326.4|2323.4|2326.8|2324.4|2324.5|2321.9|132
1689139800000|2023-07-12 05:30:00|2326.5|2323.5|2327.2|2324.2|2327.5|2325.1|2324.5|2321.5|254
1689140100000|2023-07-12 05:35:00|2327.1|2324.1|2324.4|2322.4|2327.3|2324.3|2323.3|2321|210
1689140400000|2023-07-12 05:40:00|2324.6|2322.6|2324.4|2321.4|2324.9|2322.7|2323.4|2320.4|170
1689140700000|2023-07-12 05:45:00|2324.2|2321.2|2324.7|2321.7|2325.9|2322.9|2323.4|2320.7|162
1689141000000|2023-07-12 05:50:00|2324.6|2321.6|2323.6|2321.6|2324.7|2322.2|2323.3|2320.8|117
1689141300000|2023-07-12 05:55:00|2323.5|2321.5|2323.8|2320.8|2324.1|2321.8|2323|2320.4|127
1689141600000|2023-07-12 06:00:00|2323.7|2320.7|2325.7|2323.7|2327|2324.5|2323.1|2320.6|251
1689141900000|2023-07-12 06:05:00|2325.6|2323.6|2325.4|2323.4|2327.5|2325.3|2325.2|2322.9|246
1689142200000|2023-07-12 06:10:00|2325.3|2323.3|2325.5|2323.5|2326.3|2324.3|2324.8|2322.8|193
1689142500000|2023-07-12 06:15:00|2325.6|2323.6|2324.5|2322.5|2326.1|2324.1|2324.4|2322.4|186
1689142800000|2023-07-12 06:20:00|2324.8|2322.8|2323.8|2321.8|2325.7|2323.5|2323.3|2321.3|170
1689143100000|2023-07-12 06:25:00|2323.9|2321.9|2324.3|2322.3|2325.5|2323.5|2323.5|2321.5|153
1689143400000|2023-07-12 06:30:00|2324.2|2322.2|2324.5|2321.5|2324.9|2322.9|2323.2|2321.2|165
1689143700000|2023-07-12 06:35:00|2324.4|2321.4|2321.5|2319.5|2324.7|2322.5|2321.4|2319.4|254
1689144000000|2023-07-12 06:40:00|2321.4|2319.4|2321.1|2319.1|2321.9|2319.7|2320.3|2318.3|211
1689144300000|2023-07-12 06:45:00|2321|2319|2321.2|2319.2|2323.1|2320.6|2320.6|2318.5|224
1689144600000|2023-07-12 06:50:00|2321.1|2319.1|2322.1|2319.1|2322.1|2319.6|2320.1|2317.9|311
1689144900000|2023-07-12 06:55:00|2322|2319|2321.5|2319.5|2322.3|2319.9|2320.9|2318.5|239
1689145200000|2023-07-12 07:00:00|2321.6|2319.6|2319.1|2317.1|2322.6|2320.2|2319|2317|203
1689145500000|2023-07-12 07:05:00|2319|2317|2316.5|2314.5|2319.9|2317.3|2316.1|2313.8|219
1689145800000|2023-07-12 07:10:00|2316.6|2314.6|2316.2|2314.2|2317.6|2315.6|2316|2313.5|184
1689146100000|2023-07-12 07:15:00|2316.1|2314.1|2315.3|2313.3|2316.8|2314.7|2315|2312.9|175
1689146400000|2023-07-12 07:20:00|2315.1|2313.1|2315.4|2313.4|2315.9|2313.9|2314.8|2312.8|209
1689146700000|2023-07-12 07:25:00|2314.9|2312.9|2315.3|2313.3|2316.2|2313.9|2314.1|2312.1|141
1689147000000|2023-07-12 07:30:00|2315.2|2313.2|2314|2312|2316.4|2313.9|2313.8|2311.8|163
1689147300000|2023-07-12 07:35:00|2314.1|2312.1|2315.1|2313.1|2315.4|2313.4|2313.7|2311.7|153
1689147600000|2023-07-12 07:40:00|2315|2313|2314.8|2312.8|2316.2|2313.6|2314|2312|194
1689147900000|2023-07-12 07:45:00|2314.9|2312.9|2315.1|2313.1|2315.9|2313.4|2314.6|2312.4|121
1689148200000|2023-07-12 07:50:00|2315.3|2313.3|2315.5|2313.5|2316.1|2314.1|2314.8|2312.8|129
1689148500000|2023-07-12 07:55:00|2315.4|2313.4|2315.6|2313.6|2315.9|2313.9|2315|2313|93
1689148800000|2023-07-12 08:00:00|2315.5|2313.5|2314.9|2312.9|2315.6|2313.6|2314.1|2312.1|140
1689149100000|2023-07-12 08:05:00|2315|2313|2315.1|2313.1|2315.6|2313.2|2314.1|2312|117
1689149400000|2023-07-12 08:10:00|2315|2313|2314.7|2312.7|2315.7|2313.7|2314.6|2312.6|86
1689149700000|2023-07-12 08:15:00|2314.9|2312.9|2315.2|2313.2|2316.3|2314.3|2314.5|2312.5|106
1689150000000|2023-07-12 08:20:00|2315|2313|2315.4|2313.4|2315.5|2313.5|2314.3|2312.3|118
1689150300000|2023-07-12 08:25:00|2315.3|2313.3|2315.4|2313.4|2315.6|2313.6|2314.6|2312.6|107
1689150600000|2023-07-12 08:30:00|2315.5|2313.5|2315.2|2313.2|2315.8|2313.5|2313.4|2311.4|155
1689150900000|2023-07-12 08:35:00|2315.1|2313.1|2319|2317|2319.1|2317.1|2315|2313|132
1689151200000|2023-07-12 08:40:00|2319.1|2317.1|2318.2|2316.2|2320.3|2318.3|2317.8|2315.8|157
1689151500000|2023-07-12 08:45:00|2318.3|2316.3|2318.4|2316.4|2319|2316.8|2317.8|2315.6|164
1689151800000|2023-07-12 08:50:00|2318.5|2316.5|2317.8|2315.8|2318.7|2316.7|2317.5|2315.5|118
1689152100000|2023-07-12 08:55:00|2318|2316|2317.7|2315.7|2318.6|2316.6|2317.4|2315.4|122
1689152400000|2023-07-12 09:00:00|2317.8|2315.8|2317.2|2315.2|2317.9|2315.9|2316.6|2314.6|117
1689152700000|2023-07-12 09:05:00|2317.3|2315.3|2317.4|2315.4|2318.4|2316.4|2317|2315|105
1689153000000|2023-07-12 09:10:00|2317.5|2315.5|2318|2316|2318.6|2316.6|2317.5|2315.5|79
1689153300000|2023-07-12 09:15:00|2318.2|2316.2|2318.1|2316.1|2318.5|2316.5|2317.8|2315.8|84
1689153600000|2023-07-12 09:20:00|2318|2316|2318|2316|2318.9|2316.9|2318|2316|131
1689153900000|2023-07-12 09:25:00|2318.2|2316.2|2319.5|2317.5|2320.3|2318.3|2318.2|2316.2|121
1689154200000|2023-07-12 09:30:00|2319.6|2317.6|2319.1|2317.1|2319.6|2317.6|2318.5|2316.5|120
1689154500000|2023-07-12 09:35:00|2319|2317|2319.2|2317.2|2319.5|2317.5|2319|2317|58
1689154800000|2023-07-12 09:40:00|2319.3|2317.3|2319.2|2317.2|2319.5|2317.5|2318.1|2316.1|83
1689155100000|2023-07-12 09:45:00|2319.4|2317.4|2319.7|2317.7|2319.7|2317.7|2318.9|2316.9|78
1689155400000|2023-07-12 09:50:00|2319.8|2317.8|2319.7|2317.7|2320.3|2318.3|2319.7|2317.7|50
1689155700000|2023-07-12 09:55:00|2319.8|2317.8|2319.3|2317.3|2319.8|2317.8|2319|2317|83
1689156000000|2023-07-12 10:00:00|2319.2|2317.2|2317.7|2315.7|2319.2|2317.2|2317.5|2315.5|117
1689156300000|2023-07-12 10:05:00|2317.6|2315.6|2318.5|2316.5|2318.8|2316.8|2317.2|2315.2|107
1689156600000|2023-07-12 10:10:00|2318.4|2316.4|2317.7|2315.7|2318.4|2316.4|2317.1|2315.1|89
1689156900000|2023-07-12 10:15:00|2317.8|2315.8|2316.2|2314.2|2317.8|2315.8|2316.2|2314.2|76
1689157200000|2023-07-12 10:20:00|2316.3|2314.3|2316.6|2314.6|2317|2314.9|2315.7|2313.7|80
1689157500000|2023-07-12 10:25:00|2316.5|2314.5|2317|2315|2317.7|2315.7|2316.5|2314.5|87
1689157800000|2023-07-12 10:30:00|2316.9|2314.9|2317.1|2315.1|2317.2|2315.2|2316.6|2314.6|75
1689158100000|2023-07-12 10:35:00|2317|2315|2315.6|2313.6|2317.2|2315.2|2315.5|2313.5|78
1689158400000|2023-07-12 10:40:00|2315.7|2313.7|2316.1|2314.1|2316.2|2314.2|2315.5|2313.5|83
1689158700000|2023-07-12 10:45:00|2316.2|2314.2|2316.4|2314.4|2316.8|2314.8|2315.9|2313.9|68
1689159000000|2023-07-12 10:50:00|2316.1|2314.1|2316.1|2314.1|2317|2314.6|2315.6|2313.6|111
1689159300000|2023-07-12 10:55:00|2316|2314|2317.2|2315.2|2317.9|2315.7|2316|2313.6|107
1689159600000|2023-07-12 11:00:00|2317.3|2315.3|2317|2315|2319.6|2317.2|2316.4|2314.3|192
1689159900000|2023-07-12 11:05:00|2317.1|2315.1|2316.6|2314.6|2317.9|2315.7|2316.5|2314.1|111
1689160200000|2023-07-12 11:10:00|2316.7|2314.7|2317.7|2315.7|2318.9|2316.2|2316.6|2314.5|114
1689160500000|2023-07-12 11:15:00|2318.2|2316.2|2315.6|2313.6|2319.4|2317.4|2315.6|2313.6|153
1689160800000|2023-07-12 11:20:00|2315.7|2313.7|2317.1|2315.1|2317.6|2315.6|2315.1|2313.1|156
1689161100000|2023-07-12 11:25:00|2317|2315|2317.3|2315.3|2318.1|2316.1|2315.9|2313.9|160
1689161400000|2023-07-12 11:30:00|2317.2|2315.2|2317.6|2315.6|2319.6|2317.6|2317.1|2315.1|191
1689161700000|2023-07-12 11:35:00|2317.7|2315.7|2319.2|2317.2|2319.9|2317.9|2317.7|2315.7|234
1689162000000|2023-07-12 11:40:00|2319.1|2317.1|2318.6|2316.6|2319.2|2317.2|2318.3|2316.3|155
1689162300000|2023-07-12 11:45:00|2318.9|2316.9|2320.8|2318.8|2321.1|2319.1|2318.7|2316.7|133
1689162600000|2023-07-12 11:50:00|2320.7|2318.7|2319.5|2317.5|2320.7|2318.7|2318.2|2316.2|148
1689162900000|2023-07-12 11:55:00|2319.4|2317.4|2318.1|2316.1|2319.7|2317.7|2317.2|2315|135
1689163200000|2023-07-12 12:00:00|2318.3|2316.3|2320.3|2318.3|2320.6|2318.6|2317|2315|290
1689163500000|2023-07-12 12:05:00|2320.2|2318.2|2320|2318|2320.5|2318.5|2319|2317|174
1689163800000|2023-07-12 12:10:00|2319.8|2317.8|2316.6|2314.6|2320|2318|2316.1|2314.1|297
1689164100000|2023-07-12 12:15:00|2316.7|2314.7|2318|2315|2318.5|2316|2316|2313.9|254
1689164400000|2023-07-12 12:20:00|2318.1|2315.1|2321.2|2318.2|2322.4|2320|2318.1|2315.1|310
1689164700000|2023-07-12 12:25:00|2321|2318|2321.4|2318.4|2324.5|2321.1|2319.7|2314.8|479
1689165000000|2023-07-12 12:30:00|2321.9|2318.9|2351.5|2348.5|2357.1|2354.1|2321.9|2317.8|2045
1689165300000|2023-07-12 12:35:00|2351.8|2348.8|2363.5|2360.5|2368.8|2365.8|2350.9|2347.9|1417
1689165600000|2023-07-12 12:40:00|2363.4|2360.4|2357.2|2354.2|2366.8|2364.6|2355.7|2352.8|1146
1689165900000|2023-07-12 12:45:00|2357.1|2354.1|2362.4|2360.4|2365.1|2362.5|2355.4|2353.3|960
1689166200000|2023-07-12 12:50:00|2362.1|2360.1|2357.9|2355.9|2367.5|2365.5|2356.1|2354|974
1689166500000|2023-07-12 12:55:00|2358|2356|2358.1|2356.1|2363|2361|2356|2354|877
1689166800000|2023-07-12 13:00:00|2358|2356|2361.6|2359.6|2362.2|2359.7|2352.3|2349.9|1233
1689167100000|2023-07-12 13:05:00|2361.2|2359.2|2367|2365|2370.4|2368.3|2360.5|2358.4|1015
1689167400000|2023-07-12 13:10:00|2366.7|2364.7|2371.5|2369.5|2371.8|2369.8|2364.1|2361.7|839
1689167700000|2023-07-12 13:15:00|2371.6|2369.6|2381.9|2379.9|2382.9|2380.9|2371|2368.7|836
1689168000000|2023-07-12 13:20:00|2382|2380|2385.5|2383.5|2385.9|2383.7|2380.8|2378.7|855
1689168300000|2023-07-12 13:25:00|2385.4|2383.4|2390.4|2388.4|2391|2389|2382.6|2380.4|763
1689168600000|2023-07-12 13:30:00|2390.3|2388.3|2391.7|2389.7|2397.4|2395.4|2388.7|2386.3|977
1689168900000|2023-07-12 13:35:00|2391.8|2389.8|2393.9|2391.9|2397.8|2395.8|2391.3|2388.8|920
1689169200000|2023-07-12 13:40:00|2394|2392|2387.9|2385.9|2396|2394|2387.9|2385.9|853
1689169500000|2023-07-12 13:45:00|2387.6|2385.6|2396.5|2394.5|2396.9|2394.9|2386.5|2384.5|787
1689169800000|2023-07-12 13:50:00|2396.6|2394.6|2399.3|2397.3|2401.6|2399.6|2396.4|2394.4|646
1689170100000|2023-07-12 13:55:00|2399.4|2397.4|2395.5|2393.5|2400.1|2398.1|2395.4|2393.4|625
1689170400000|2023-07-12 14:00:00|2394.9|2392.9|2389.6|2387.6|2396|2394|2386.7|2384.2|1046
1689170700000|2023-07-12 14:05:00|2390|2388|2392.5|2390.5|2393.8|2391.8|2389.9|2387.7|773
1689171000000|2023-07-12 14:10:00|2392.6|2390.6|2398|2396|2400.4|2398.4|2392.6|2390.2|584
1689171300000|2023-07-12 14:15:00|2397.9|2395.9|2395.6|2393.6|2401.7|2399.7|2395.6|2393.6|590
1689171600000|2023-07-12 14:20:00|2395.4|2393.4|2393.3|2391.3|2396.3|2394.3|2391.7|2389.7|594
1689171900000|2023-07-12 14:25:00|2393.5|2391.5|2392.7|2390.7|2394.2|2392.2|2389.9|2387.9|495
1689172200000|2023-07-12 14:30:00|2390.9|2388.9|2391.1|2389.1|2395.6|2393.6|2389.7|2387.4|558
1689172500000|2023-07-12 14:35:00|2391.2|2389.2|2397.6|2395.6|2397.9|2395.9|2391.2|2389.2|439
1689172800000|2023-07-12 14:40:00|2397.8|2395.8|2399.6|2397.6|2399.6|2397.6|2397.3|2395.3|399
1689173100000|2023-07-12 14:45:00|2399.5|2397.5|2399.6|2397.6|2399.9|2397.9|2397.9|2395.9|447
1689173400000|2023-07-12 14:50:00|2399.5|2397.5|2400|2398|2401.3|2399.3|2399|2397|347
1689173700000|2023-07-12 14:55:00|2400.1|2398.1|2402.6|2400.6|2403.9|2401.9|2399.9|2397.9|470
1689174000000|2023-07-12 15:00:00|2403|2401|2400.5|2398.5|2405.1|2403.1|2396.3|2394.3|619
1689174300000|2023-07-12 15:05:00|2400.6|2398.6|2394|2392|2400.8|2398.8|2393.7|2391.5|613
1689174600000|2023-07-12 15:10:00|2393.9|2391.9|2393.7|2391.7|2395.9|2393.6|2392.1|2389.6|516
1689174900000|2023-07-12 15:15:00|2393.6|2391.6|2394.7|2392.7|2396|2394|2392.7|2390.7|412
1689175200000|2023-07-12 15:20:00|2394.8|2392.8|2394.8|2392.8|2395.4|2393.4|2392|2390|373
1689175500000|2023-07-12 15:25:00|2394.5|2392.5|2398.4|2396.4|2399.1|2397.1|2394.4|2392.4|453
1689175800000|2023-07-12 15:30:00|2398|2396|2399.9|2397.9|2400.4|2398.4|2397.3|2395.3|353
1689176100000|2023-07-12 15:35:00|2400.2|2398.2|2400.8|2398.8|2402.3|2400.3|2400.2|2398.2|294
1689176400000|2023-07-12 15:40:00|2400.9|2398.9|2399.9|2397.9|2401.2|2399.2|2397|2395|441
1689176700000|2023-07-12 15:45:00|2399.3|2397.3|2402.2|2400.2|2402.8|2400.5|2398.4|2396.4|381
1689177000000|2023-07-12 15:50:00|2402.3|2400.3|2406.2|2404.2|2406.5|2404.5|2402.1|2400.1|419
1689177300000|2023-07-12 15:55:00|2406.3|2404.3|2406.2|2404.2|2408.4|2406.4|2404.6|2402.6|362
1689177600000|2023-07-12 16:00:00|2405.9|2403.9|2407.9|2405.9|2408.8|2406.8|2405.8|2403.8|361
1689177900000|2023-07-12 16:05:00|2407.8|2405.8|2409.2|2407.2|2410.1|2408.1|2407.3|2405.3|320
1689178200000|2023-07-12 16:10:00|2409.3|2407.3|2410.3|2408.3|2410.7|2408.7|2407.6|2405.6|376
1689178500000|2023-07-12 16:15:00|2410.2|2408.2|2410.1|2408.1|2411.4|2409.4|2408.7|2406.7|390
1689178800000|2023-07-12 16:20:00|2410|2408|2412.6|2410.6|2412.8|2410.8|2409.5|2407.5|337
1689179100000|2023-07-12 16:25:00|2412.2|2410.2|2411.1|2409.1|2412.5|2410.5|2410.1|2408.1|302
1689179400000|2023-07-12 16:30:00|2411|2409|2412.7|2410.7|2412.8|2410.8|2410.5|2408.5|287
1689179700000|2023-07-12 16:35:00|2412.6|2410.6|2412.5|2410.5|2413.7|2411.7|2411.3|2409.3|353
1689180000000|2023-07-12 16:40:00|2412.4|2410.4|2412.1|2410.1|2412.6|2410.6|2410.8|2408.8|282
1689180300000|2023-07-12 16:45:00|2412|2410|2413.5|2411.5|2413.9|2411.9|2411.5|2409.5|352
1689180600000|2023-07-12 16:50:00|2413.4|2411.4|2413.3|2411.3|2414.1|2412.1|2412|2410|323
1689180900000|2023-07-12 16:55:00|2413.4|2411.4|2413.9|2411.9|2414.3|2412.3|2412.4|2410.4|247
1689181200000|2023-07-12 17:00:00|2414|2412|2414.4|2412.4|2416.3|2414.3|2413.7|2411.7|440
1689181500000|2023-07-12 17:05:00|2414.2|2412.2|2413.7|2411.7|2414.4|2412.4|2412|2410|303
1689181800000|2023-07-12 17:10:00|2413.9|2411.9|2412|2410|2414|2412|2410.9|2408.9|266
1689182100000|2023-07-12 17:15:00|2411.9|2409.9|2411.6|2409.6|2413.3|2411.3|2411.5|2409.5|287
1689182400000|2023-07-12 17:20:00|2411.9|2409.9|2410|2408|2412|2410|2409.6|2407.6|333
1689182700000|2023-07-12 17:25:00|2410.5|2408.5|2409.2|2407.2|2411.3|2409.2|2409.1|2407.1|254
1689183000000|2023-07-12 17:30:00|2409.4|2407.4|2409.2|2407.2|2409.8|2407.7|2408.5|2406.5|169
1689183300000|2023-07-12 17:35:00|2409.1|2407.1|2409.3|2407.3|2409.3|2407.3|2408.6|2406.6|131
1689183600000|2023-07-12 17:40:00|2409.6|2407.6|2411.6|2409.6|2411.7|2409.7|2409.2|2407.2|117
1689183900000|2023-07-12 17:45:00|2411.7|2409.7|2409.2|2407.2|2411.8|2409.8|2409|2407|224
1689184200000|2023-07-12 17:50:00|2409.1|2407.1|2411.8|2409.8|2412|2410|2409|2407|172
1689184500000|2023-07-12 17:55:00|2411.7|2409.7|2412.1|2410.1|2412.7|2410.7|2411.6|2409.6|132
1689184800000|2023-07-12 18:00:00|2412.2|2410.2|2410.5|2408.5|2412.9|2410.9|2410.3|2408.3|167
1689185100000|2023-07-12 18:05:00|2410.3|2408.3|2413.2|2411.2|2413.5|2411.5|2410.2|2408.2|221
1689185400000|2023-07-12 18:10:00|2413.1|2411.1|2411.7|2409.7|2413.3|2411.3|2411|2409|115
1689185700000|2023-07-12 18:15:00|2412.3|2410.3|2412.9|2410.9|2413.8|2411.7|2412.2|2409.9|163
1689186000000|2023-07-12 18:20:00|2413.3|2411.3|2412.2|2410.2|2413.4|2411.4|2411.7|2409.7|160
1689186300000|2023-07-12 18:25:00|2412.3|2410.3|2412.4|2410.4|2412.8|2410.8|2411.4|2409.4|123
1689186600000|2023-07-12 18:30:00|2412.3|2410.3|2412.7|2410.7|2413|2411|2412.3|2410.3|90
1689186900000|2023-07-12 18:35:00|2413.2|2411.2|2413.2|2411.2|2413.6|2411.3|2412.4|2410.4|97
1689187200000|2023-07-12 18:40:00|2413.3|2411.3|2414.1|2412.1|2414.2|2412.2|2412.9|2410.9|109
1689187500000|2023-07-12 18:45:00|2413.9|2411.9|2414.2|2412.2|2415.1|2413.1|2413.4|2411.4|175
1689187800000|2023-07-12 18:50:00|2414.3|2412.3|2412.9|2410.9|2414.3|2412.3|2412.8|2410.8|131
1689188100000|2023-07-12 18:55:00|2412.8|2410.8|2413.7|2411.7|2413.9|2411.9|2412.8|2410.8|127
1689188400000|2023-07-12 19:00:00|2413.6|2411.6|2414.6|2412.6|2414.8|2412.8|2413.6|2411.6|139
1689188700000|2023-07-12 19:05:00|2414.5|2412.5|2414.2|2412.2|2415.3|2412.9|2414.1|2412.1|162
1689189000000|2023-07-12 19:10:00|2414.1|2412.1|2414.1|2412.1|2415.1|2413.1|2414|2411.9|121
1689189300000|2023-07-12 19:15:00|2414.2|2412.2|2413.1|2411.1|2414.7|2412.6|2413.1|2410.8|132
1689189600000|2023-07-12 19:20:00|2413|2411|2412.4|2410.4|2413.8|2411.6|2411.9|2409.9|163
1689189900000|2023-07-12 19:25:00|2412.8|2409.8|2413.5|2411.5|2413.7|2411.7|2411.8|2409.8|172
1689190200000|2023-07-12 19:30:00|2413.7|2411.7|2414.4|2412.4|2414.9|2412.9|2413.3|2411.3|111
1689190500000|2023-07-12 19:35:00|2414.5|2412.5|2414.7|2412.7|2415.7|2413|2413.7|2411.7|111
1689190800000|2023-07-12 19:40:00|2414.6|2412.6|2413.5|2411.5|2414.6|2412.6|2412.8|2410.8|146
1689191100000|2023-07-12 19:45:00|2413.4|2411.4|2413.9|2411.9|2414.3|2412.3|2413.2|2411.2|108
1689191400000|2023-07-12 19:50:00|2414.1|2412.1|2413.2|2411.2|2414.2|2412.2|2413|2411|150
1689191700000|2023-07-12 19:55:00|2413.4|2411.4|2414.2|2412.2|2414.7|2412.2|2412.6|2410.6|236
1689192000000|2023-07-12 20:00:00|2414.1|2412.1|2413.6|2411.6|2415.3|2412.7|2413|2410.7|151
1689192300000|2023-07-12 20:05:00|2413.7|2411.7|2414.1|2412.1|2414.8|2412.8|2413.5|2411.4|69
1689192600000|2023-07-12 20:10:00|2414|2412|2413.1|2411.1|2414.4|2412.3|2413|2411|68
1689192900000|2023-07-12 20:15:00|2413|2411|2413.7|2411.7|2414|2412|2412.7|2410.7|113
1689193200000|2023-07-12 20:20:00|2413.6|2411.6|2414.2|2412.2|2414.6|2412.6|2413.6|2411.6|44
1689193500000|2023-07-12 20:25:00|2414.3|2412.3|2414|2412|2415|2412.8|2413.9|2411.7|70
1689193800000|2023-07-12 20:30:00|2414.1|2412.1|2413.3|2411.3|2414.9|2412.3|2413.2|2410.7|73
1689194100000|2023-07-12 20:35:00|2413.4|2411.4|2413.9|2411.9|2414.6|2412.2|2413.2|2411|52
1689194400000|2023-07-12 20:40:00|2413.8|2411.8|2413.8|2411.8|2415.1|2412.6|2413.6|2411.4|70
1689194700000|2023-07-12 20:45:00|2413.7|2411.7|2414|2411|2414.8|2412.3|2413.6|2410.6|86
1689195000000|2023-07-12 20:50:00|2413.9|2410.9|2414.2|2411.2|2414.8|2412.2|2413.7|2410.7|91
1689195300000|2023-07-12 20:55:00|2414.3|2411.3|2413.8|2410.8|2416.2|2412.2|2412.7|2409.6|132
1689199200000|2023-07-12 22:00:00|2412.6|2409.6|2413.9|2410.9|2414.3|2411.2|2411.1|2406.2|106
1689199500000|2023-07-12 22:05:00|2413.8|2410.8|2413.3|2410.3|2414|2411|2412.8|2409.9|75
1689199800000|2023-07-12 22:10:00|2413.4|2410.4|2413.5|2410.5|2413.7|2411.2|2412.6|2409.8|89
1689200100000|2023-07-12 22:15:00|2413.6|2410.6|2413.6|2410.6|2415|2411.6|2412.7|2409.4|68
1689200400000|2023-07-12 22:20:00|2413.5|2410.5|2413.6|2411.6|2414.2|2411.8|2413.1|2410.4|41
1689200700000|2023-07-12 22:25:00|2413.9|2410.9|2414.5|2411.5|2414.8|2412.2|2413.5|2410.9|58
1689201000000|2023-07-12 22:30:00|2414.3|2411.3|2414.4|2411.4|2414.6|2411.9|2412.8|2410.2|63
1689201300000|2023-07-12 22:35:00|2414.3|2411.3|2414.9|2411.9|2415|2412|2414.1|2411.1|81
1689201600000|2023-07-12 22:40:00|2414.8|2411.8|2415.1|2413.1|2416|2413.3|2414.5|2411.7|73
1689201900000|2023-07-12 22:45:00|2415.7|2412.7|2415.9|2412.9|2416.3|2413.5|2414.9|2412.4|80
1689202200000|2023-07-12 22:50:00|2415.8|2412.8|2415.7|2412.7|2416.1|2413.4|2414.8|2412.2|71
1689202500000|2023-07-12 22:55:00|2415.8|2412.8|2415.4|2412.4|2415.9|2413.3|2414.7|2412.2|47
1689202800000|2023-07-12 23:00:00|2415.5|2412.5|2415.3|2412.3|2415.5|2412.9|2414.2|2411.7|56
1689203100000|2023-07-12 23:05:00|2415.2|2412.2|2415.3|2412.3|2415.6|2413|2414.6|2412.1|49
1689203400000|2023-07-12 23:10:00|2415.1|2412.1|2414.2|2412.2|2415.4|2413|2414.1|2411.6|62
1689203700000|2023-07-12 23:15:00|2414.4|2412.4|2414.9|2412.9|2415.6|2413|2414.1|2411.7|61
1689204000000|2023-07-12 23:20:00|2414.8|2412.8|2415.3|2412.3|2415.6|2412.9|2414.6|2411.9|62
1689204300000|2023-07-12 23:25:00|2415.2|2412.2|2414.8|2411.8|2415.5|2412.9|2414.3|2411.8|78
1689204600000|2023-07-12 23:30:00|2414.7|2411.7|2414.3|2412.3|2414.9|2412.4|2413.8|2411.3|64
1689204900000|2023-07-12 23:35:00|2414.2|2412.2|2414.7|2411.7|2415.2|2412.4|2414.2|2411.6|44
1689205200000|2023-07-12 23:40:00|2414.8|2411.8|2414.8|2411.8|2414.9|2412.5|2414.2|2411.5|47
1689205500000|2023-07-12 23:45:00|2414.9|2411.9|2414.9|2411.9|2415.2|2412.2|2413.9|2411.2|91
1689205800000|2023-07-12 23:50:00|2414.8|2411.8|2415.6|2412.6|2415.9|2413.1|2414.6|2411.7|81
1689206100000|2023-07-12 23:55:00|2415.5|2412.5|2415.6|2412.6|2416|2413.5|2415|2412.3|72
1689206400000|2023-07-13 00:00:00|2415.9|2412.9|2414.3|2412.3|2416.8|2413.8|2413.3|2410.3|207
1689206700000|2023-07-13 00:05:00|2414.2|2412.2|2416|2413|2416.5|2414|2413.8|2411.3|182
1689207000000|2023-07-13 00:10:00|2415.9|2412.9|2416.7|2413.7|2417|2414.4|2415.8|2412.9|123
1689207300000|2023-07-13 00:15:00|2416.5|2413.5|2416.3|2414.3|2417.8|2414.9|2416|2413.2|164
1689207600000|2023-07-13 00:20:00|2416.4|2414.4|2418.8|2415.8|2419.7|2416.7|2416.3|2413.4|154
1689207900000|2023-07-13 00:25:00|2418.7|2415.7|2414.2|2412.2|2418.7|2415.7|2414.2|2411.7|169
1689208200000|2023-07-13 00:30:00|2414.7|2411.7|2412.3|2409.3|2414.8|2412.2|2412|2409|195
1689208500000|2023-07-13 00:35:00|2412.1|2409.1|2415.4|2412.4|2415.7|2413.2|2412.1|2409.1|126
1689208800000|2023-07-13 00:40:00|2415.3|2412.3|2415.5|2413.5|2416.1|2413.6|2414.4|2411.7|139
1689209100000|2023-07-13 00:45:00|2415.3|2413.3|2414.6|2411.6|2416|2413.8|2413.8|2411.4|168
1689209400000|2023-07-13 00:50:00|2414.8|2411.8|2414|2412|2415.1|2412.6|2413.3|2411|200
1689209700000|2023-07-13 00:55:00|2414.1|2412.1|2414.4|2412.4|2415.9|2413.4|2414|2411.5|145
1689210000000|2023-07-13 01:00:00|2414.8|2411.8|2417.1|2414.1|2417.9|2415.4|2414.1|2411.1|463
1689210300000|2023-07-13 01:05:00|2416.4|2414.4|2416.3|2414.3|2417.9|2415.5|2414.9|2412.6|347
1689210600000|2023-07-13 01:10:00|2416.5|2414.5|2419.3|2417.3|2421.4|2418.9|2415.7|2413.3|342
1689210900000|2023-07-13 01:15:00|2419.2|2417.2|2416.1|2413.1|2419.3|2417.2|2414.9|2412.5|370
1689211200000|2023-07-13 01:20:00|2415.6|2413.6|2414.3|2412.3|2415.9|2413.6|2411.8|2409.5|260
1689211500000|2023-07-13 01:25:00|2414.4|2412.4|2418.1|2415.1|2418.9|2416.3|2414.3|2411.7|313
1689211800000|2023-07-13 01:30:00|2417.4|2415.4|2417.5|2414.5|2419.6|2416.9|2416.1|2413.1|344
1689212100000|2023-07-13 01:35:00|2417.6|2414.6|2421|2418|2421.2|2418.9|2417.3|2414.4|358
1689212400000|2023-07-13 01:40:00|2420.9|2417.9|2419.9|2416.9|2421.6|2418.9|2419|2416|247
1689212700000|2023-07-13 01:45:00|2420|2417|2420.8|2417.8|2421.1|2418.5|2419|2416|343
1689213000000|2023-07-13 01:50:00|2420.7|2417.7|2419.3|2416.3|2421.3|2418.4|2419.2|2416.2|278
1689213300000|2023-07-13 01:55:00|2419.6|2416.6|2422.4|2419.4|2422.8|2420|2419.2|2416.2|270
1689213600000|2023-07-13 02:00:00|2422.2|2419.2|2420.6|2417.6|2422.4|2419.4|2419.5|2417|288
1689213900000|2023-07-13 02:05:00|2420.5|2417.5|2421.4|2418.4|2422.7|2420|2419.1|2416.4|252
1689214200000|2023-07-13 02:10:00|2421.2|2418.2|2422.7|2419.7|2422.8|2419.8|2420.8|2417.8|211
1689214500000|2023-07-13 02:15:00|2422.6|2419.6|2421.5|2418.5|2422.7|2420.1|2420.5|2418.1|145
1689214800000|2023-07-13 02:20:00|2421.4|2418.4|2422.1|2420.1|2422.8|2420.5|2420.8|2418.2|162
1689215100000|2023-07-13 02:25:00|2422.2|2420.2|2422.3|2420.3|2422.7|2420.7|2421.9|2419.3|65
1689215400000|2023-07-13 02:30:00|2422.4|2420.4|2420|2418|2422.4|2420.4|2418.5|2415.8|332
1689215700000|2023-07-13 02:35:00|2420.1|2418.1|2421.9|2419.9|2422.8|2420.5|2420.1|2417.6|223
1689216000000|2023-07-13 02:40:00|2421.7|2419.7|2422.1|2420.1|2423.4|2420.7|2421.1|2418.9|203
1689216300000|2023-07-13 02:45:00|2421.9|2419.9|2422.8|2420.8|2423.5|2421|2421.4|2419|174
1689216600000|2023-07-13 02:50:00|2422.7|2420.7|2423.4|2420.4|2425|2422.7|2422.6|2419.9|316
1689216900000|2023-07-13 02:55:00|2423.3|2420.3|2423.3|2420.3|2423.9|2420.9|2422.3|2419.7|176
1689217200000|2023-07-13 03:00:00|2423.2|2420.2|2423.6|2420.6|2424.4|2421.4|2423|2420|164
1689217500000|2023-07-13 03:05:00|2423.7|2420.7|2423.9|2420.9|2425|2422.3|2422.7|2420.2|198
1689217800000|2023-07-13 03:10:00|2424.1|2421.1|2424.9|2421.9|2426|2423.2|2423.9|2420.9|300
1689218100000|2023-07-13 03:15:00|2425|2422|2424.2|2421.2|2425.4|2422.6|2423.9|2420.9|247
1689218400000|2023-07-13 03:20:00|2424|2421|2425.5|2422.5|2426.6|2423.6|2423.7|2420.7|268
1689218700000|2023-07-13 03:25:00|2425.4|2422.4|2425.1|2422.1|2425.9|2422.9|2424.4|2421.4|231
1689219000000|2023-07-13 03:30:00|2425.2|2422.2|2424.1|2421.1|2425.7|2423.6|2424|2421|118
1689219300000|2023-07-13 03:35:00|2424|2421|2423.5|2420.5|2424.1|2421.6|2422.6|2419.6|157
1689219600000|2023-07-13 03:40:00|2423.6|2420.6|2423|2420|2423.9|2420.9|2422.9|2419.9|67
1689219900000|2023-07-13 03:45:00|2423.1|2420.1|2422.5|2419.5|2423.7|2421.1|2422.5|2419.5|86
1689220200000|2023-07-13 03:50:00|2422.6|2419.6|2422.3|2419.3|2422.7|2420.1|2421.3|2419|135
1689220500000|2023-07-13 03:55:00|2422.4|2419.4|2422.5|2420.5|2423.3|2420.8|2421.9|2419.4|89
1689220800000|2023-07-13 04:00:00|2423.3|2420.3|2422|2420|2423.6|2420.6|2422|2419.5|125
1689221100000|2023-07-13 04:05:00|2421.9|2419.9|2421.1|2418.1|2422.4|2420.1|2420.5|2417.9|103
1689221400000|2023-07-13 04:10:00|2421.2|2418.2|2421.3|2418.3|2421.6|2419.2|2420.4|2417.5|102
1689221700000|2023-07-13 04:15:00|2421.2|2418.2|2421.4|2418.4|2421.5|2419|2420.1|2417.5|109
1689222000000|2023-07-13 04:20:00|2421.3|2418.3|2421.6|2418.6|2421.8|2419.2|2420.9|2418.1|84
1689222300000|2023-07-13 04:25:00|2421.7|2418.7|2420.2|2418.2|2422|2419|2420.2|2417.6|117
1689222600000|2023-07-13 04:30:00|2420.8|2417.8|2420.7|2418.7|2421.5|2418.7|2420.2|2417.6|94
1689222900000|2023-07-13 04:35:00|2421.3|2418.3|2422.8|2419.8|2423.3|2420.8|2420.6|2418.2|158
1689223200000|2023-07-13 04:40:00|2423.1|2420.1|2422.1|2420.1|2423.7|2421.2|2422|2419.1|164
1689223500000|2023-07-13 04:45:00|2422|2420|2420.6|2418.6|2422.7|2420.2|2420.6|2418.1|166
1689223800000|2023-07-13 04:50:00|2420.7|2418.7|2419.8|2416.8|2421.2|2418.7|2419.6|2416.6|74
1689224100000|2023-07-13 04:55:00|2419.7|2416.7|2415.1|2413.1|2419.8|2416.8|2412.8|2409.9|286
1689224400000|2023-07-13 05:00:00|2415|2413|2413.7|2410.7|2415.6|2413|2411.6|2409|298
1689224700000|2023-07-13 05:05:00|2413.8|2410.8|2414.7|2411.7|2415.3|2412.7|2413.5|2410.7|261
1689225000000|2023-07-13 05:10:00|2414.8|2411.8|2417.4|2414.4|2417.8|2415.2|2414.7|2411.7|233
1689225300000|2023-07-13 05:15:00|2417.5|2414.5|2417.2|2415.2|2418.2|2415.6|2416.5|2413.5|183
1689225600000|2023-07-13 05:20:00|2417.3|2415.3|2417.6|2415.6|2418.9|2416.3|2417.1|2414.2|201
1689225900000|2023-07-13 05:25:00|2417.7|2415.7|2418.7|2415.7|2419.1|2416.6|2417.7|2415|171
1689226200000|2023-07-13 05:30:00|2418.2|2416.2|2421.8|2418.8|2421.8|2418.9|2417.1|2414.6|441
1689226500000|2023-07-13 05:35:00|2422.1|2419.1|2423.2|2420.2|2423.5|2420.8|2421|2418.5|282
1689226800000|2023-07-13 05:40:00|2423.5|2420.5|2422.6|2419.6|2423.7|2421.2|2422|2419.3|276
1689227100000|2023-07-13 05:45:00|2422.8|2419.8|2422.7|2420.7|2423.4|2421|2420.9|2418.4|315
1689227400000|2023-07-13 05:50:00|2423.2|2420.2|2419.9|2417.9|2423.4|2420.7|2419.9|2417.3|251
1689227700000|2023-07-13 05:55:00|2419.8|2417.8|2416.9|2413.9|2420.8|2418.5|2416.8|2413.8|372
1689228000000|2023-07-13 06:00:00|2416.8|2413.8|2416.3|2413.3|2418.8|2416.1|2415.5|2412.8|478
1689228300000|2023-07-13 06:05:00|2416.5|2413.5|2420.4|2418.4|2420.9|2418.6|2415.9|2413.5|405
1689228600000|2023-07-13 06:10:00|2420.5|2418.5|2420.5|2417.5|2421.3|2419|2418.8|2416.6|259
1689228900000|2023-07-13 06:15:00|2420.6|2417.6|2422.3|2420.3|2422.6|2420.6|2420|2417.6|268
1689229200000|2023-07-13 06:20:00|2422|2420|2424.1|2421.1|2424.1|2421.5|2420.5|2418.4|347
1689229500000|2023-07-13 06:25:00|2423.9|2420.9|2423.3|2421.3|2424.4|2421.8|2419.5|2416.5|531
1689229800000|2023-07-13 06:30:00|2423.4|2421.4|2420.9|2418.9|2424.2|2421.7|2420.5|2417.6|345
1689230100000|2023-07-13 06:35:00|2421|2419|2423.7|2420.7|2423.9|2420.9|2420.5|2417.8|363
1689230400000|2023-07-13 06:40:00|2423.8|2420.8|2421.7|2418.7|2424.3|2421.3|2421|2418.1|355
1689230700000|2023-07-13 06:45:00|2421.8|2418.8|2421.4|2419.4|2422.1|2419.4|2418.9|2416.6|360
1689231000000|2023-07-13 06:50:00|2421.3|2419.3|2422.7|2419.7|2423.6|2420.7|2420.4|2418.3|297
1689231300000|2023-07-13 06:55:00|2422.6|2419.6|2422.1|2420.1|2423.9|2421.5|2421.8|2419.2|306
1689231600000|2023-07-13 07:00:00|2422.2|2420.2|2421.9|2419.9|2423.7|2421.7|2421|2419|308
1689231900000|2023-07-13 07:05:00|2422.3|2420.3|2426.2|2424.2|2426.9|2424.6|2422.1|2420.1|347
1689232200000|2023-07-13 07:10:00|2426.3|2424.3|2426|2423|2426.7|2424.4|2425|2422.8|254
1689232500000|2023-07-13 07:15:00|2425.2|2423.2|2425.1|2423.1|2426.2|2424.2|2424.7|2422.7|244
1689232800000|2023-07-13 07:20:00|2424.8|2422.8|2420.4|2418.4|2425|2423|2419.5|2417.5|286
1689233100000|2023-07-13 07:25:00|2420.3|2418.3|2421.5|2419.5|2422.9|2420.5|2419.7|2417.7|302
1689233400000|2023-07-13 07:30:00|2421.4|2419.4|2420.9|2418.9|2423.7|2421.7|2420.8|2418.8|309
1689233700000|2023-07-13 07:35:00|2420.8|2418.8|2422|2420|2423.8|2421.8|2420.4|2418.4|277
1689234000000|2023-07-13 07:40:00|2421.9|2419.9|2422|2420|2422.9|2420.4|2421|2418.3|156
1689234300000|2023-07-13 07:45:00|2422.2|2420.2|2422.8|2420.8|2424.1|2422.1|2421.8|2419.8|215
1689234600000|2023-07-13 07:50:00|2422.9|2420.9|2422.4|2420.4|2424.9|2422.6|2420.7|2418.7|257
1689234900000|2023-07-13 07:55:00|2422.1|2420.1|2425.3|2422.3|2425.3|2422.6|2421.3|2419.3|214
1689235200000|2023-07-13 08:00:00|2425.6|2422.6|2426|2424|2426.4|2424.4|2423.1|2421.1|217
1689235500000|2023-07-13 08:05:00|2426.1|2424.1|2425.4|2423.4|2426.4|2424.1|2424.9|2422.9|174
1689235800000|2023-07-13 08:10:00|2424.9|2422.9|2425.5|2423.5|2426.4|2424.4|2424.5|2422.5|152
1689236100000|2023-07-13 08:15:00|2425.6|2423.6|2425.5|2423.5|2426.3|2424.3|2424.9|2422.9|101
1689236400000|2023-07-13 08:20:00|2425.6|2423.6|2425.9|2423.9|2426|2424|2424.4|2422.4|124
1689236700000|2023-07-13 08:25:00|2426|2424|2425.9|2423.9|2426.9|2424.9|2425.7|2423.7|139
1689237000000|2023-07-13 08:30:00|2425.8|2423.8|2425.4|2423.4|2425.9|2423.9|2424.7|2422.7|145
1689237300000|2023-07-13 08:35:00|2425.3|2423.3|2425.1|2423.1|2425.4|2423.4|2423.7|2421.7|128
1689237600000|2023-07-13 08:40:00|2425.2|2423.2|2426.1|2424.1|2426.5|2424.5|2423.7|2421.7|184
1689237900000|2023-07-13 08:45:00|2426.2|2424.2|2425.5|2423.5|2426.2|2424.2|2425.1|2423.1|107
1689238200000|2023-07-13 08:50:00|2425.4|2423.4|2423.8|2421.8|2425.9|2423.9|2423.7|2421.7|163
1689238500000|2023-07-13 08:55:00|2423.7|2421.7|2423.2|2421.2|2424.3|2422.3|2423|2421|152
1689238800000|2023-07-13 09:00:00|2423.1|2421.1|2421.9|2419.9|2423.2|2421.2|2421.2|2419.2|126
1689239100000|2023-07-13 09:05:00|2421.8|2419.8|2422.5|2420.5|2422.5|2420.5|2420.6|2418.1|145
1689239400000|2023-07-13 09:10:00|2422.6|2420.6|2422.7|2420.7|2423.6|2421.6|2421.9|2419.9|111
1689239700000|2023-07-13 09:15:00|2422.8|2420.8|2423.4|2421.4|2424.7|2422.7|2422.7|2420.7|147
1689240000000|2023-07-13 09:20:00|2423.3|2421.3|2423.7|2421.7|2424.2|2422.2|2422.9|2420.9|111
1689240300000|2023-07-13 09:25:00|2423.6|2421.6|2424.7|2422.7|2424.8|2422.8|2423.6|2421.6|107
1689240600000|2023-07-13 09:30:00|2424.6|2422.6|2423.7|2421.7|2424.7|2422.7|2422.5|2420.5|138
1689240900000|2023-07-13 09:35:00|2423.8|2421.8|2422.7|2420.7|2423.8|2421.8|2422.1|2420|96
1689241200000|2023-07-13 09:40:00|2422.8|2420.8|2422.6|2420.6|2422.8|2420.8|2421.6|2419.6|108
1689241500000|2023-07-13 09:45:00|2422.7|2420.7|2422.1|2420.1|2423.6|2421.6|2421.6|2419.6|124
1689241800000|2023-07-13 09:50:00|2422.2|2420.2|2421.6|2419.6|2422.4|2420.4|2421.5|2419.5|106
1689242100000|2023-07-13 09:55:00|2421.7|2419.7|2421.5|2419.5|2421.9|2419.9|2421.2|2419.2|109
1689242400000|2023-07-13 10:00:00|2421.4|2419.4|2421.7|2419.7|2422.5|2420.5|2420.7|2418.7|174
1689242700000|2023-07-13 10:05:00|2421.6|2419.6|2424.3|2422.3|2424.9|2422.9|2421.1|2419.1|179
1689243000000|2023-07-13 10:10:00|2424.4|2422.4|2424|2422|2425.5|2423.5|2423.2|2421.2|193
1689243300000|2023-07-13 10:15:00|2423.8|2421.8|2422.6|2420.6|2423.9|2421.9|2422.2|2420.2|134
1689243600000|2023-07-13 10:20:00|2422.8|2420.8|2422.8|2420.8|2423.2|2421.2|2422.4|2420.4|116
1689243900000|2023-07-13 10:25:00|2422.9|2420.9|2424.7|2422.7|2425.5|2423.5|2422.3|2420.3|219
1689244200000|2023-07-13 10:30:00|2424.8|2422.8|2426.1|2424.1|2426.6|2424.6|2424.7|2422.7|182
1689244500000|2023-07-13 10:35:00|2425.9|2423.9|2426.6|2424.6|2427.9|2425.9|2425.6|2423.6|232
1689244800000|2023-07-13 10:40:00|2426.5|2424.5|2429.7|2427.7|2430.4|2428.4|2426.5|2424.5|234
1689245100000|2023-07-13 10:45:00|2429.5|2427.5|2426.6|2424.6|2429.5|2427.5|2426.2|2424.2|187
1689245400000|2023-07-13 10:50:00|2426.5|2424.5|2426|2424|2426.7|2424.6|2425.6|2423.4|171
1689245700000|2023-07-13 10:55:00|2426.6|2424.6|2429.5|2427.5|2429.6|2427.6|2426.6|2424.6|193
1689246000000|2023-07-13 11:00:00|2429.6|2427.6|2431|2429|2431.3|2429.3|2426.7|2424.7|323
1689246300000|2023-07-13 11:05:00|2430.9|2428.9|2429.8|2427.8|2431.2|2429.2|2427.9|2425.4|317
1689246600000|2023-07-13 11:10:00|2429.6|2427.6|2431.1|2428.1|2431.2|2428.9|2429.3|2427.1|145
1689246900000|2023-07-13 11:15:00|2430.6|2428.6|2429.3|2427.3|2430.7|2428.7|2427.1|2425.1|186
1689247200000|2023-07-13 11:20:00|2429.4|2427.4|2428.8|2426.8|2429.7|2427.7|2428.3|2426.3|136
1689247500000|2023-07-13 11:25:00|2428.9|2426.9|2426.8|2424.8|2429|2427|2426.7|2424.7|140
1689247800000|2023-07-13 11:30:00|2426.9|2424.9|2427|2424|2427.2|2425.2|2425.8|2423.8|194
1689248100000|2023-07-13 11:35:00|2426.7|2423.7|2428.3|2426.3|2428.9|2426.5|2425.8|2423.2|222
1689248400000|2023-07-13 11:40:00|2428.4|2426.4|2430.4|2428.4|2430.9|2428.9|2428.3|2426.3|145
1689248700000|2023-07-13 11:45:00|2430.5|2428.5|2428.9|2426.9|2431.3|2429.2|2428.5|2426.2|197
1689249000000|2023-07-13 11:50:00|2429.3|2427.3|2430.8|2427.8|2430.8|2428.3|2427.9|2425.5|219
1689249300000|2023-07-13 11:55:00|2430.6|2427.6|2428.8|2426.8|2430.6|2428.2|2427.7|2425.6|200
1689249600000|2023-07-13 12:00:00|2428.9|2426.9|2429.3|2426.3|2430.3|2427.7|2428.2|2425.9|379
1689249900000|2023-07-13 12:05:00|2429.4|2426.4|2428|2426|2429.4|2427.3|2426.9|2424.7|419
1689250200000|2023-07-13 12:10:00|2427.9|2425.9|2429|2427|2429.3|2427.3|2427.5|2424.8|338
1689250500000|2023-07-13 12:15:00|2428.9|2426.9|2430.9|2428.9|2432.1|2429.7|2428.2|2426.2|321
1689250800000|2023-07-13 12:20:00|2431.1|2429.1|2430.4|2427.4|2433.2|2430.9|2427.4|2425.3|664
1689251100000|2023-07-13 12:25:00|2430.9|2427.9|2435.9|2432.9|2440.9|2437.9|2430.4|2427.9|787
1689251400000|2023-07-13 12:30:00|2436.1|2433.1|2431.1|2428.1|2445|2442|2426.5|2423.5|1407
1689251700000|2023-07-13 12:35:00|2431|2428|2423.7|2420.7|2433.5|2430.5|2419.3|2416.3|1140
1689252000000|2023-07-13 12:40:00|2423.8|2420.8|2430.6|2427.6|2433.3|2430.7|2420.9|2417.9|894
1689252300000|2023-07-13 12:45:00|2429.9|2426.9|2429|2427|2434.6|2431.6|2427.4|2424.5|715
1689252600000|2023-07-13 12:50:00|2429.8|2426.8|2432.8|2430.8|2433.2|2430.8|2427.8|2425|727
1689252900000|2023-07-13 12:55:00|2432.7|2430.7|2438.7|2436.7|2439.4|2436.8|2431.8|2429.1|740
1689253200000|2023-07-13 13:00:00|2439|2436|2441.4|2439.4|2443.3|2440.9|2434.3|2431.6|1041
1689253500000|2023-07-13 13:05:00|2441.3|2439.3|2444.9|2442.9|2445.4|2442.9|2438.9|2436.6|606
1689253800000|2023-07-13 13:10:00|2444.8|2442.8|2451.1|2449.1|2454.1|2452.1|2444.8|2442.8|832
1689254100000|2023-07-13 13:15:00|2451.2|2449.2|2447.1|2445.1|2451.2|2449.2|2440.7|2438.2|771
1689254400000|2023-07-13 13:20:00|2447.2|2445.2|2450.2|2448.2|2452.3|2449.8|2444.6|2442.1|600
1689254700000|2023-07-13 13:25:00|2450.3|2448.3|2452.7|2450.7|2454.4|2451.9|2449.2|2447.2|527
1689255000000|2023-07-13 13:30:00|2452.9|2450.9|2449.5|2447.5|2455.1|2452.9|2443.8|2441.4|774
1689255300000|2023-07-13 13:35:00|2449.8|2447.8|2450|2448|2454.6|2452.1|2446.7|2444|830
1689255600000|2023-07-13 13:40:00|2449.9|2447.9|2455.5|2453.5|2455.7|2453.5|2449.4|2447.4|660
1689255900000|2023-07-13 13:45:00|2454.7|2452.7|2454|2452|2457|2455|2452.3|2450.1|584
1689256200000|2023-07-13 13:50:00|2454.5|2452.5|2458.8|2455.8|2462.1|2459.5|2451.5|2449.5|724
1689256500000|2023-07-13 13:55:00|2458.5|2455.5|2458.9|2456.9|2460.3|2457.8|2455.1|2452.4|837
1689256800000|2023-07-13 14:00:00|2458.8|2456.8|2455.6|2453.6|2458.9|2456.8|2454.1|2451.6|726
1689257100000|2023-07-13 14:05:00|2455.5|2453.5|2463|2461|2463.8|2461|2455.4|2453.1|685
1689257400000|2023-07-13 14:10:00|2463.1|2461.1|2466.1|2464.1|2466.3|2464.2|2460.9|2458.2|641
1689257700000|2023-07-13 14:15:00|2466|2464|2461.7|2459.7|2466|2464|2461.2|2458.4|582
1689258000000|2023-07-13 14:20:00|2461.8|2459.8|2457.7|2455.7|2464|2461.8|2456.1|2453.7|620
1689258300000|2023-07-13 14:25:00|2457.8|2455.8|2459.6|2456.6|2462.1|2460|2456.8|2454.6|469
1689258600000|2023-07-13 14:30:00|2459.7|2456.7|2464.3|2462.3|2464.3|2462.3|2458.9|2455.9|472
1689258900000|2023-07-13 14:35:00|2464.1|2462.1|2465.7|2463.7|2467.2|2465.2|2463.1|2461.1|445
1689259200000|2023-07-13 14:40:00|2465.9|2463.9|2470.7|2468.7|2470.8|2468.8|2465.3|2463.3|443
1689259500000|2023-07-13 14:45:00|2470.6|2468.6|2473.1|2470.1|2473.6|2471|2468.6|2466.6|532
1689259800000|2023-07-13 14:50:00|2473.2|2470.2|2474.8|2471.8|2475.1|2472.9|2472.5|2470.1|507
1689260100000|2023-07-13 14:55:00|2474.6|2471.6|2472.6|2470.6|2475.3|2472.8|2471.3|2469.2|481
1689260400000|2023-07-13 15:00:00|2472.8|2470.8|2469.3|2466.3|2473.2|2471.2|2467.8|2464.8|560
1689260700000|2023-07-13 15:05:00|2469.4|2466.4|2466.9|2463.9|2470.1|2468.1|2465.5|2463.1|445
1689261000000|2023-07-13 15:10:00|2467|2464|2468.9|2465.9|2469.9|2467.9|2465.6|2463.6|372
1689261300000|2023-07-13 15:15:00|2469|2466|2470.6|2468.6|2471.9|2469.9|2468.4|2465.8|295
1689261600000|2023-07-13 15:20:00|2470.5|2468.5|2474.2|2471.2|2474.2|2471.8|2469.5|2467.1|279
1689261900000|2023-07-13 15:25:00|2474.1|2471.1|2473.9|2471.9|2474.2|2472.2|2470.8|2468.7|274
1689262200000|2023-07-13 15:30:00|2474|2472|2474.5|2472.5|2475.2|2473.2|2471.5|2469.5|291
1689262500000|2023-07-13 15:35:00|2474.6|2472.6|2474.1|2472.1|2475|2473|2472.2|2470.2|337
1689262800000|2023-07-13 15:40:00|2474.2|2472.2|2472.8|2470.8|2474.2|2472.2|2471.5|2469.5|258
1689263100000|2023-07-13 15:45:00|2472.7|2470.7|2469.5|2467.5|2472.8|2470.8|2469.3|2467.3|265
1689263400000|2023-07-13 15:50:00|2469.6|2467.6|2461.3|2459.3|2470.5|2468.5|2460.7|2458.7|459
1689263700000|2023-07-13 15:55:00|2461.2|2459.2|2459.3|2457.3|2461.8|2459.8|2458.3|2456.3|446
1689264000000|2023-07-13 16:00:00|2459.4|2457.4|2461.9|2459.9|2462.4|2460.4|2459.2|2457.2|493
1689264300000|2023-07-13 16:05:00|2461.8|2459.8|2466.8|2464.8|2467.8|2465.8|2461.8|2459.8|449
1689264600000|2023-07-13 16:10:00|2466.9|2464.9|2468.2|2466.2|2468.2|2466.2|2465.2|2463.2|339
1689264900000|2023-07-13 16:15:00|2468.3|2466.3|2468.8|2466.8|2469|2467|2466.2|2464.2|342
1689265200000|2023-07-13 16:20:00|2469|2467|2469.8|2467.8|2469.9|2467.9|2467.3|2465.3|260
1689265500000|2023-07-13 16:25:00|2469.7|2467.7|2470.6|2468.6|2470.7|2468.7|2469.2|2467.2|327
1689265800000|2023-07-13 16:30:00|2470.7|2468.7|2469.9|2467.9|2470.9|2468.9|2468.2|2466.2|221
1689266100000|2023-07-13 16:35:00|2469.7|2467.7|2466.2|2464.2|2470.2|2468.2|2466.1|2464.1|283
1689266400000|2023-07-13 16:40:00|2466.5|2464.5|2469.5|2467.5|2469.6|2467.6|2466.5|2464.3|224
1689266700000|2023-07-13 16:45:00|2469.6|2467.6|2469.7|2467.7|2469.8|2467.8|2468|2466|201
1689267000000|2023-07-13 16:50:00|2469.6|2467.6|2470.8|2468.8|2471.7|2469.7|2469.1|2467.1|210
1689267300000|2023-07-13 16:55:00|2470.7|2468.7|2471.2|2469.2|2471.5|2469.5|2470|2468|195
1689267600000|2023-07-13 17:00:00|2471.1|2469.1|2472.7|2470.7|2472.9|2470.7|2469.2|2467.2|334
1689267900000|2023-07-13 17:05:00|2472.8|2470.8|2472.6|2470.6|2474.1|2471.8|2471.4|2469.4|246
1689268200000|2023-07-13 17:10:00|2472.7|2470.7|2471.8|2469.8|2472.7|2470.7|2469.2|2467.2|224
1689268500000|2023-07-13 17:15:00|2471.9|2469.9|2474.4|2472.4|2474.6|2472.6|2471.9|2469.8|196
1689268800000|2023-07-13 17:20:00|2474.3|2472.3|2473.3|2471.3|2475|2473|2472.7|2470.5|248
1689269100000|2023-07-13 17:25:00|2473.2|2471.2|2473|2471|2473.4|2471.4|2469.8|2467.8|219
1689269400000|2023-07-13 17:30:00|2472.9|2470.9|2472.1|2470.1|2473.2|2471.2|2471.1|2469.1|166
1689269700000|2023-07-13 17:35:00|2472.3|2470.3|2473.9|2471.9|2474.1|2472|2471.3|2469.3|187
1689270000000|2023-07-13 17:40:00|2474|2472|2476.5|2474.5|2476.9|2474.6|2473.9|2471.9|175
1689270300000|2023-07-13 17:45:00|2476.4|2474.4|2480.7|2478.7|2481.3|2479|2476.2|2474.2|223
1689270600000|2023-07-13 17:50:00|2480.8|2478.8|2480.4|2478.4|2481.4|2479.4|2479.1|2476.9|250
1689270900000|2023-07-13 17:55:00|2480.5|2478.5|2480.2|2478.2|2480.5|2478.5|2479.1|2476.9|163
1689271200000|2023-07-13 18:00:00|2479.9|2477.9|2481.8|2479.8|2481.8|2479.8|2479.2|2477.2|225
1689271500000|2023-07-13 18:05:00|2481.9|2479.9|2483.2|2481.2|2483.7|2481.7|2480.7|2478.7|230
1689271800000|2023-07-13 18:10:00|2483.1|2481.1|2481|2479|2483.7|2481.7|2480.6|2478.6|169
1689272100000|2023-07-13 18:15:00|2480.8|2478.8|2481.2|2479.2|2481.2|2479.2|2480.1|2478.1|132
1689272400000|2023-07-13 18:20:00|2481.1|2479.1|2479.7|2477.7|2481.2|2479.2|2479.6|2477.6|124
1689272700000|2023-07-13 18:25:00|2479.9|2477.9|2480.3|2478.3|2480.6|2478.6|2478|2475.9|204
1689273000000|2023-07-13 18:30:00|2480.2|2478.2|2478.7|2476.7|2480.7|2478.7|2478.5|2476.5|146
1689273300000|2023-07-13 18:35:00|2478.6|2476.6|2478.3|2476.3|2479.7|2477.7|2478.2|2476.2|146
1689273600000|2023-07-13 18:40:00|2478.4|2476.4|2478.5|2476.5|2479|2476.7|2477.5|2475.4|138
1689273900000|2023-07-13 18:45:00|2478.3|2476.3|2479.2|2477.2|2479.2|2477.2|2477.7|2475.7|133
1689274200000|2023-07-13 18:50:00|2479.3|2477.3|2478.1|2476.1|2479.3|2477.3|2477.9|2475.7|144
1689274500000|2023-07-13 18:55:00|2478.2|2476.2|2477.2|2475.2|2478.2|2476.2|2477|2475|77
1689274800000|2023-07-13 19:00:00|2477.1|2475.1|2478.7|2476.7|2479.7|2477.6|2477.1|2474.7|143
1689275100000|2023-07-13 19:05:00|2478.6|2476.6|2479.2|2477.2|2480|2478|2478.1|2475.9|146
1689275400000|2023-07-13 19:10:00|2479.1|2477.1|2480.7|2478.7|2480.7|2478.7|2478.8|2476.8|84
1689275700000|2023-07-13 19:15:00|2480.8|2478.8|2480.2|2478.2|2480.9|2478.9|2479.2|2477.2|107
1689276000000|2023-07-13 19:20:00|2480.3|2478.3|2479.6|2477.6|2480.6|2478.3|2479.3|2477|138
1689276300000|2023-07-13 19:25:00|2479.5|2477.5|2480.2|2478.2|2480.8|2478.5|2479.2|2477.2|120
1689276600000|2023-07-13 19:30:00|2480.1|2478.1|2479.4|2477.4|2480.7|2478.2|2479.2|2476.7|132
1689276900000|2023-07-13 19:35:00|2479.5|2477.5|2479.8|2477.8|2480.5|2478.3|2479.1|2477.1|92
1689277200000|2023-07-13 19:40:00|2479.9|2477.9|2479.5|2477.5|2480|2477.9|2478.9|2476.8|99
1689277500000|2023-07-13 19:45:00|2479.3|2477.3|2481.7|2479.7|2483|2481|2479.2|2476.8|154
1689277800000|2023-07-13 19:50:00|2481.8|2479.8|2482|2480|2482.7|2480.4|2481.1|2479.1|207
1689278100000|2023-07-13 19:55:00|2482.2|2480.2|2482.8|2480.8|2483.9|2481.5|2482.2|2480|309
1689278400000|2023-07-13 20:00:00|2483.7|2480.7|2486.1|2483.1|2486.9|2484.3|2482.7|2480.3|166
1689278700000|2023-07-13 20:05:00|2485.6|2483.6|2483.3|2481.3|2486.2|2483.7|2483.2|2481.2|95
1689279000000|2023-07-13 20:10:00|2483.2|2481.2|2484|2482|2484.6|2482.4|2482.9|2480.9|75
1689279300000|2023-07-13 20:15:00|2484.1|2482.1|2484.5|2482.5|2485.2|2483.2|2484|2482|78
1689279600000|2023-07-13 20:20:00|2484.6|2482.6|2487.2|2484.2|2487.2|2484.7|2484.4|2482.4|82
1689279900000|2023-07-13 20:25:00|2487.1|2484.1|2485.9|2483.9|2487.1|2484.7|2485.6|2483.6|99
1689280200000|2023-07-13 20:30:00|2485.8|2483.8|2486.8|2484.8|2487.4|2484.8|2485.8|2483.2|112
1689280500000|2023-07-13 20:35:00|2487.1|2484.1|2488.7|2485.7|2489|2486.4|2486.8|2483.9|91
1689280800000|2023-07-13 20:40:00|2488.6|2485.6|2488.8|2486.8|2489.5|2486.8|2488.2|2485.5|67
1689281100000|2023-07-13 20:45:00|2488.7|2486.7|2488.6|2485.6|2489.7|2486.8|2488.1|2485.1|56
1689281400000|2023-07-13 20:50:00|2488.8|2485.8|2487.7|2484.7|2488.8|2485.9|2487.2|2484.6|70
1689281700000|2023-07-13 20:55:00|2488|2485|2489.5|2486.5|2492.8|2487.6|2487.5|2484.6|105
1689285600000|2023-07-13 22:00:00|2492.6|2483.6|2488.8|2485.8|2493.5|2487.2|2486.5|2480.3|176
1689285900000|2023-07-13 22:05:00|2488.7|2485.7|2489|2486|2492|2486.9|2487.6|2484.6|104
1689286200000|2023-07-13 22:10:00|2488.7|2485.7|2488.6|2485.6|2489.2|2486.2|2488.3|2485.3|58
1689286500000|2023-07-13 22:15:00|2488.5|2485.5|2490.1|2487.1|2490.3|2487.3|2488.4|2485.4|66
1689286800000|2023-07-13 22:20:00|2489.7|2486.7|2488.8|2485.8|2489.7|2486.7|2488.8|2485.8|48
1689287100000|2023-07-13 22:25:00|2489|2486|2488|2485|2489.2|2486.2|2487.6|2484.6|90
1689287400000|2023-07-13 22:30:00|2488.2|2485.2|2487.6|2484.6|2488.4|2485.4|2487.2|2484.4|80
1689287700000|2023-07-13 22:35:00|2488.4|2485.4|2487.5|2484.5|2488.4|2485.4|2487|2484|65
1689288000000|2023-07-13 22:40:00|2487.4|2484.4|2487.8|2484.8|2488.9|2485.9|2487|2484|71
1689288300000|2023-07-13 22:45:00|2487.9|2484.9|2488.7|2485.7|2489|2486.3|2487.3|2484.3|76
1689288600000|2023-07-13 22:50:00|2488.8|2485.8|2488.3|2486.3|2489.5|2486.6|2488.3|2485.5|76
1689288900000|2023-07-13 22:55:00|2488.9|2485.9|2487.3|2485.3|2488.9|2486.5|2487.3|2484.7|59
1689289200000|2023-07-13 23:00:00|2487.4|2485.4|2489.4|2486.4|2489.4|2486.4|2487.4|2485.1|123
1689289500000|2023-07-13 23:05:00|2489.5|2486.5|2489.6|2486.6|2490.3|2487.4|2488.8|2486.4|80
1689289800000|2023-07-13 23:10:00|2489.5|2486.5|2489|2486|2490.1|2487.1|2488.7|2486|76
1689290100000|2023-07-13 23:15:00|2488.9|2485.9|2487.8|2485.8|2489|2486.4|2487.7|2485.2|46
1689290400000|2023-07-13 23:20:00|2487.7|2485.7|2488.6|2485.6|2489.2|2486.4|2487.7|2485.5|64
1689290700000|2023-07-13 23:25:00|2488.8|2485.8|2489.8|2486.8|2489.8|2486.8|2488.2|2485.7|67
1689291000000|2023-07-13 23:30:00|2489.7|2486.7|2490.6|2487.6|2490.9|2487.9|2489.5|2486.5|120
1689291300000|2023-07-13 23:35:00|2490.7|2487.7|2490.1|2488.1|2491|2488.1|2490.1|2487.3|74
1689291600000|2023-07-13 23:40:00|2490.2|2488.2|2491.1|2488.1|2491.4|2488.4|2490|2487.5|72
1689291900000|2023-07-13 23:45:00|2491|2488|2490|2487|2491.2|2488.2|2489.6|2486.6|106
1689292200000|2023-07-13 23:50:00|2489.9|2486.9|2489.7|2486.7|2490.1|2487.1|2489.5|2486.5|49
1689292500000|2023-07-13 23:55:00|2489.8|2486.8|2489|2486|2490.6|2487.8|2488.5|2485.5|107
1689292800000|2023-07-14 00:00:00|2489.3|2486.3|2486.9|2483.9|2490.4|2487.4|2486.9|2483.9|228
1689293100000|2023-07-14 00:05:00|2487|2484|2484.7|2481.7|2487.3|2484.3|2484.1|2481.6|167
1689293400000|2023-07-14 00:10:00|2484.9|2481.9|2485.7|2482.7|2485.8|2482.8|2484.6|2481.6|164
1689293700000|2023-07-14 00:15:00|2485.6|2482.6|2484.7|2481.7|2485.9|2483.3|2483.8|2481.4|214
1689294000000|2023-07-14 00:20:00|2484.8|2481.8|2484.8|2481.8|2485.2|2482.5|2483.6|2480.8|173
1689294300000|2023-07-14 00:25:00|2484.7|2481.7|2484.5|2481.5|2484.7|2481.7|2483.6|2480.9|173
1689294600000|2023-07-14 00:30:00|2484.4|2481.4|2484.9|2481.9|2485.9|2482.9|2484|2481.3|162
1689294900000|2023-07-14 00:35:00|2484.7|2481.7|2483.8|2480.8|2485.2|2482.2|2483|2480.2|174
1689295200000|2023-07-14 00:40:00|2483.7|2480.7|2481.9|2478.9|2483.7|2480.7|2480.8|2477.8|245
1689295500000|2023-07-14 00:45:00|2482.2|2479.2|2482.7|2480.7|2483.7|2481.2|2481.9|2478.9|189
1689295800000|2023-07-14 00:50:00|2482.6|2480.6|2482.4|2479.4|2483.4|2480.8|2481.6|2479|193
1689296100000|2023-07-14 00:55:00|2482.2|2480.2|2482.1|2479.1|2483.3|2480.3|2481.9|2478.9|225
1689296400000|2023-07-14 01:00:00|2481.8|2478.8|2477.2|2474.2|2481.9|2478.9|2475.5|2472.7|547
1689296700000|2023-07-14 01:05:00|2477.3|2474.3|2474.2|2471.2|2477.3|2474.5|2474|2471|365
1689297000000|2023-07-14 01:10:00|2474.3|2471.3|2477|2474|2477.8|2474.8|2473.8|2470.8|319
1689297300000|2023-07-14 01:15:00|2477.1|2474.1|2477.7|2474.7|2479.5|2476.5|2476.3|2473.3|359
1689297600000|2023-07-14 01:20:00|2477.6|2474.6|2477.3|2474.3|2478.6|2475.6|2476.3|2473.8|260
1689297900000|2023-07-14 01:25:00|2477.2|2474.2|2483.4|2480.4|2484.4|2481.4|2477.2|2474.2|291
1689298200000|2023-07-14 01:30:00|2483.3|2480.3|2483.6|2480.6|2484|2481.1|2481.4|2478.6|418
1689298500000|2023-07-14 01:35:00|2483.7|2480.7|2485.2|2482.2|2485.6|2482.9|2481|2478.4|433
1689298800000|2023-07-14 01:40:00|2485.3|2482.3|2486.5|2483.5|2487.5|2484.8|2485|2482|331
1689299100000|2023-07-14 01:45:00|2485.9|2482.9|2488.5|2485.5|2490.1|2487.1|2485.9|2482.9|387
1689299400000|2023-07-14 01:50:00|2488.4|2485.4|2485|2482|2488.6|2485.6|2483.9|2480.9|390
1689299700000|2023-07-14 01:55:00|2484.9|2481.9|2486.7|2483.7|2487.2|2484.7|2483.7|2481|360
1689300000000|2023-07-14 02:00:00|2486.6|2483.6|2487.2|2484.2|2488.5|2486.2|2485.5|2483|350
1689300300000|2023-07-14 02:05:00|2487.3|2484.3|2484.5|2481.5|2487.3|2484.3|2484|2481.5|251
1689300600000|2023-07-14 02:10:00|2484.4|2481.4|2487.1|2484.1|2488.1|2485.1|2484.3|2481.3|241
1689300900000|2023-07-14 02:15:00|2487|2484|2485.9|2482.9|2487.5|2484.6|2485.8|2482.8|209
1689301200000|2023-07-14 02:20:00|2485.8|2482.8|2485.6|2482.6|2486.8|2483.8|2485|2482|170
1689301500000|2023-07-14 02:25:00|2485.5|2482.5|2485.9|2482.9|2486.2|2483.5|2484.8|2482.3|141
1689301800000|2023-07-14 02:30:00|2486.1|2483.1|2486.4|2483.4|2487|2484.3|2484.8|2482.3|341
1689302100000|2023-07-14 02:35:00|2486.5|2483.5|2487.1|2485.1|2487.9|2485.4|2485.8|2483.5|308
1689302400000|2023-07-14 02:40:00|2487.6|2484.6|2488.1|2486.1|2489.2|2486.4|2486.7|2484.2|280
1689302700000|2023-07-14 02:45:00|2488|2486|2487.9|2484.9|2490.2|2487.5|2487.2|2484.7|225
1689303000000|2023-07-14 02:50:00|2488.1|2485.1|2490.7|2487.7|2491.3|2489.1|2487.7|2484.8|261
1689303300000|2023-07-14 02:55:00|2490.8|2487.8|2488.2|2485.2|2490.8|2487.8|2487.2|2484.8|220
1689303600000|2023-07-14 03:00:00|2488.3|2485.3|2488|2485|2488.8|2485.8|2485.6|2483.2|220
1689303900000|2023-07-14 03:05:00|2488.1|2485.1|2488|2485|2488.6|2485.8|2486.9|2484|198
1689304200000|2023-07-14 03:10:00|2487.6|2484.6|2488.6|2485.6|2488.9|2486|2487.5|2484.6|169
1689304500000|2023-07-14 03:15:00|2488.5|2485.5|2488.4|2485.4|2489|2486|2486.7|2483.8|240
1689304800000|2023-07-14 03:20:00|2488.5|2485.5|2488.8|2485.8|2489.3|2486.6|2487|2484.4|181
1689305100000|2023-07-14 03:25:00|2489|2486|2487.5|2485.5|2489.6|2486.8|2487.4|2484.6|193
1689305400000|2023-07-14 03:30:00|2487.6|2485.6|2488|2486|2489|2486.1|2487.2|2484.7|179
1689305700000|2023-07-14 03:35:00|2488.7|2485.7|2488.3|2485.3|2489.5|2486.5|2487.6|2485.2|142
1689306000000|2023-07-14 03:40:00|2488.2|2485.2|2488.3|2485.3|2488.8|2486.1|2487.3|2484.5|161
1689306300000|2023-07-14 03:45:00|2488.2|2485.2|2489|2486|2489.6|2486.6|2487.8|2485|145
1689306600000|2023-07-14 03:50:00|2488.9|2485.9|2488.5|2485.5|2489.3|2486.5|2488.2|2485.2|109
1689306900000|2023-07-14 03:55:00|2488.4|2485.4|2487.9|2484.9|2488.8|2485.8|2487.1|2484.5|119
1689307200000|2023-07-14 04:00:00|2487.8|2484.8|2485.3|2482.3|2487.8|2484.8|2484.5|2482.1|162
1689307500000|2023-07-14 04:05:00|2485.2|2483.2|2485.7|2482.7|2486.1|2483.8|2484.5|2482|147
1689307800000|2023-07-14 04:10:00|2485.6|2482.6|2485.5|2482.5|2485.9|2483|2484.7|2482|112
1689308100000|2023-07-14 04:15:00|2485.4|2482.4|2484.5|2481.5|2485.5|2482.8|2483.7|2481|120
1689308400000|2023-07-14 04:20:00|2484.6|2481.6|2484.3|2481.3|2485.1|2482.1|2483.5|2480.5|131
1689308700000|2023-07-14 04:25:00|2484.4|2481.4|2484.4|2481.4|2484.9|2482.2|2483.6|2481.1|103
1689309000000|2023-07-14 04:30:00|2484.3|2481.3|2483.7|2481.7|2485.2|2482.2|2483.6|2480.9|105
1689309300000|2023-07-14 04:35:00|2483.8|2481.8|2484.2|2482.2|2484.8|2482.3|2483.5|2480.5|123
1689309600000|2023-07-14 04:40:00|2484.5|2481.5|2485.9|2482.9|2486.4|2483.4|2484.1|2481.2|110
1689309900000|2023-07-14 04:45:00|2485.8|2482.8|2486|2483|2487.2|2484.2|2485.6|2482.6|111
1689310200000|2023-07-14 04:50:00|2486.1|2483.1|2486.3|2483.3|2486.9|2483.9|2485.9|2482.9|100
1689310500000|2023-07-14 04:55:00|2486.4|2483.4|2483.2|2481.2|2486.8|2484.1|2483.2|2480.4|115
1689310800000|2023-07-14 05:00:00|2483.1|2481.1|2484.1|2481.1|2484.9|2481.9|2481.9|2479.2|173
1689311100000|2023-07-14 05:05:00|2483.8|2480.8|2484.7|2481.7|2485|2482|2483.2|2480.5|137
1689311400000|2023-07-14 05:10:00|2485|2482|2483.7|2480.7|2485|2482|2483.7|2480.7|131
1689311700000|2023-07-14 05:15:00|2483.8|2480.8|2481.8|2478.8|2484.1|2481.1|2480.8|2477.8|178
1689312000000|2023-07-14 05:20:00|2481.7|2478.7|2482.3|2479.3|2482.7|2479.7|2481.1|2478.6|140
1689312300000|2023-07-14 05:25:00|2482.7|2479.7|2482.6|2479.6|2483.2|2480.2|2482.3|2479.3|139
1689312600000|2023-07-14 05:30:00|2482.8|2479.8|2484.5|2481.5|2486.2|2483.2|2482.8|2479.8|341
1689312900000|2023-07-14 05:35:00|2484.4|2481.4|2483.3|2480.3|2484.4|2481.4|2481.8|2478.8|274
1689313200000|2023-07-14 05:40:00|2483.1|2480.1|2482.5|2479.5|2483.3|2480.4|2481.5|2478.5|266
1689313500000|2023-07-14 05:45:00|2482.3|2479.3|2485.3|2482.3|2485.8|2483.3|2481.8|2478.8|221
1689313800000|2023-07-14 05:50:00|2485.2|2482.2|2483.3|2480.3|2485.2|2482.2|2482.6|2479.8|174
1689314100000|2023-07-14 05:55:00|2483.2|2480.2|2487|2484|2487.2|2484.2|2482.8|2479.8|356
1689314400000|2023-07-14 06:00:00|2487.1|2484.1|2485|2482|2487.7|2484.7|2482.8|2479.8|335
1689314700000|2023-07-14 06:05:00|2484.9|2481.9|2485.6|2482.6|2485.7|2483|2483.4|2480.8|280
1689315000000|2023-07-14 06:10:00|2485.7|2483.6|2484.7|2481.7|2486.6|2484.1|2484.2|2481.2|318
1689315300000|2023-07-14 06:15:00|2484.6|2481.6|2485.4|2482.4|2485.4|2482.4|2484|2481|209
1689315600000|2023-07-14 06:20:00|2485.2|2482.2|2481.1|2479.1|2485.2|2482.7|2480.8|2478.8|279
1689315900000|2023-07-14 06:25:00|2480.9|2478.9|2476.7|2474.7|2481.2|2479.2|2475.2|2472.9|405
1689316200000|2023-07-14 06:30:00|2476.8|2474.8|2480.3|2478.3|2481|2478.5|2476.4|2474|394
1689316500000|2023-07-14 06:35:00|2480.4|2478.4|2474.6|2472.6|2480.6|2478.6|2474.5|2471.9|453
1689316800000|2023-07-14 06:40:00|2474.3|2472.3|2472.4|2470.4|2475.8|2473.8|2472|2469.3|464
1689317100000|2023-07-14 06:45:00|2472.3|2470.3|2471.5|2468.5|2473.6|2471.6|2469.2|2466.5|615
1689317400000|2023-07-14 06:50:00|2471.4|2468.4|2474.3|2471.3|2474.9|2472.7|2470|2467.6|464
1689317700000|2023-07-14 06:55:00|2474.2|2471.2|2473.2|2470.2|2474.5|2471.5|2470.2|2467.8|407
1689318000000|2023-07-14 07:00:00|2473.3|2470.3|2473.8|2470.8|2476.5|2473.8|2473.2|2470.2|336
1689318300000|2023-07-14 07:05:00|2473.7|2470.7|2477.5|2474.5|2477.6|2474.6|2473.3|2470.3|284
1689318600000|2023-07-14 07:10:00|2477.4|2474.4|2476.4|2474.4|2477.8|2474.8|2475.1|2472.1|280
1689318900000|2023-07-14 07:15:00|2476|2474|2472.9|2469.9|2476.6|2474.1|2472.7|2469.7|301
1689319200000|2023-07-14 07:20:00|2472.6|2469.6|2472.7|2470.7|2475|2472.7|2471.7|2468.7|316
1689319500000|2023-07-14 07:25:00|2472.5|2470.5|2472.7|2470.7|2474.4|2472.3|2472.5|2469.8|237
1689319800000|2023-07-14 07:30:00|2472.8|2470.8|2474|2472|2474.5|2472|2471.6|2469.4|256
1689320100000|2023-07-14 07:35:00|2474.2|2472.2|2472.7|2470.7|2474.6|2472.2|2472.4|2470.4|257
1689320400000|2023-07-14 07:40:00|2472.8|2470.8|2473.8|2471.8|2476.3|2473.9|2472.4|2470.4|247
1689320700000|2023-07-14 07:45:00|2474|2472|2476.2|2474.2|2476.6|2474.3|2473.8|2471.8|263
1689321000000|2023-07-14 07:50:00|2476.3|2474.3|2479.4|2477.4|2480.7|2478|2476.2|2474.2|230
1689321300000|2023-07-14 07:55:00|2479.3|2477.3|2480.5|2478.5|2481.3|2478.6|2479.1|2476.9|277
1689321600000|2023-07-14 08:00:00|2480.6|2478.6|2479.7|2477.7|2481.5|2479.2|2479|2476.8|331
1689321900000|2023-07-14 08:05:00|2479.6|2477.6|2480.1|2478.1|2480.4|2478.4|2477.9|2475.7|257
1689322200000|2023-07-14 08:10:00|2480.2|2478.2|2481.2|2479.2|2481.5|2479.5|2479.4|2477.1|195
1689322500000|2023-07-14 08:15:00|2481.3|2479.3|2481|2479|2482.8|2480.8|2480.7|2478.6|213
1689322800000|2023-07-14 08:20:00|2480.9|2478.9|2479.5|2477.5|2481.3|2478.9|2477.9|2475.4|208
1689323100000|2023-07-14 08:25:00|2479.6|2477.6|2483.2|2481.2|2483.5|2481.4|2479.4|2477.4|170
1689323400000|2023-07-14 08:30:00|2483.3|2481.3|2482.7|2480.7|2484.5|2482.3|2482.1|2480.1|193
1689323700000|2023-07-14 08:35:00|2481.7|2479.7|2475.6|2473.6|2482.2|2480.2|2475.1|2472.9|325
1689324000000|2023-07-14 08:40:00|2475.5|2473.5|2476.2|2474.2|2477.4|2475.4|2474.7|2472.7|253
1689324300000|2023-07-14 08:45:00|2476.3|2474.3|2475.5|2473.5|2476.8|2474.8|2475|2473|209
1689324600000|2023-07-14 08:50:00|2475.1|2473.1|2476.9|2474.9|2477.4|2475.3|2474.8|2472.8|151
1689324900000|2023-07-14 08:55:00|2477|2475|2477.3|2475.3|2477.8|2475.8|2476|2474|164
1689325200000|2023-07-14 09:00:00|2477.2|2475.2|2479|2477|2479.3|2477.1|2477.2|2475.2|218
1689325500000|2023-07-14 09:05:00|2478.9|2476.9|2479.6|2477.6|2480.6|2478.6|2478.5|2476.5|147
1689325800000|2023-07-14 09:10:00|2479.5|2477.5|2480|2478|2480.1|2478.1|2479|2477|170
1689326100000|2023-07-14 09:15:00|2480.2|2478.2|2478.5|2476.5|2480.4|2478.4|2478.5|2476.5|130
1689326400000|2023-07-14 09:20:00|2478.4|2476.4|2477.3|2475.3|2478.6|2476.6|2475.6|2473.5|230
1689326700000|2023-07-14 09:25:00|2477.4|2475.4|2477.6|2475.6|2478.7|2476.7|2476.2|2474.2|123
1689327000000|2023-07-14 09:30:00|2477.5|2475.5|2476.9|2474.9|2477.6|2475.6|2475.7|2473.7|157
1689327300000|2023-07-14 09:35:00|2477|2475|2477.3|2475.3|2478.7|2476.7|2477|2475|123
1689327600000|2023-07-14 09:40:00|2477.2|2475.2|2476.3|2474.3|2477.6|2475.6|2475.6|2473.6|141
1689327900000|2023-07-14 09:45:00|2476.4|2474.4|2474.6|2472.6|2476.6|2474.6|2474|2472|134
1689328200000|2023-07-14 09:50:00|2474.7|2472.7|2476.1|2474.1|2476.7|2474.2|2474.5|2472.3|193
1689328500000|2023-07-14 09:55:00|2476.2|2474.2|2474.1|2472.1|2477|2474.5|2474.1|2472.1|187
1689328800000|2023-07-14 10:00:00|2474|2472|2474|2472|2474.8|2472.5|2473.7|2471.5|169
1689329100000|2023-07-14 10:05:00|2474.1|2472.1|2474.9|2472.9|2475.1|2473.1|2473.3|2471.3|153
1689329400000|2023-07-14 10:10:00|2475.4|2472.4|2474.7|2471.7|2477.4|2475.3|2474.1|2471.6|177
1689329700000|2023-07-14 10:15:00|2474.5|2471.5|2477.1|2475.1|2477.3|2475.3|2473.6|2471.5|125
1689330000000|2023-07-14 10:20:00|2477.2|2475.2|2476.6|2474.6|2477.9|2475.5|2476.5|2474.5|162
1689330300000|2023-07-14 10:25:00|2476.7|2474.7|2477.4|2475.4|2478|2475.6|2476.5|2474.3|151
1689330600000|2023-07-14 10:30:00|2477.5|2475.5|2478.8|2476.8|2479.2|2477.2|2477.2|2475.2|200
1689330900000|2023-07-14 10:35:00|2478.9|2476.9|2480.8|2478.8|2481|2478.8|2478.9|2476.9|164
1689331200000|2023-07-14 10:40:00|2480.7|2478.7|2481.6|2479.6|2481.9|2479.9|2480.1|2478.1|168
1689331500000|2023-07-14 10:45:00|2482|2480|2480.2|2478.2|2482.4|2480.4|2480.2|2478.2|197
1689331800000|2023-07-14 10:50:00|2480.1|2478.1|2480.7|2478.7|2481.1|2478.9|2479.4|2477.4|231
1689332100000|2023-07-14 10:55:00|2480.6|2478.6|2480.9|2477.9|2482.7|2480.3|2480.1|2477.7|252
1689332400000|2023-07-14 11:00:00|2481|2478|2481.4|2479.4|2482.4|2480.1|2478.5|2475.6|371
1689332700000|2023-07-14 11:05:00|2481.5|2479.5|2483.6|2480.6|2483.7|2481.4|2480.6|2478.1|166
1689333000000|2023-07-14 11:10:00|2483.5|2480.5|2481.8|2478.8|2484.5|2482.2|2478.7|2476.6|262
1689333300000|2023-07-14 11:15:00|2481.9|2478.9|2478.6|2476.6|2481.9|2479.4|2478|2476|177
1689333600000|2023-07-14 11:20:00|2478.7|2476.7|2480.3|2478.3|2480.6|2478.6|2478.7|2476.7|170
1689333900000|2023-07-14 11:25:00|2480.4|2478.4|2483.6|2480.6|2483.7|2481.2|2479.8|2477.8|194
1689334200000|2023-07-14 11:30:00|2483.5|2480.5|2482.3|2480.3|2483.6|2481.1|2481.9|2479.9|226
1689334500000|2023-07-14 11:35:00|2482.2|2480.2|2482.5|2480.5|2483.9|2481.4|2481.4|2479.4|172
1689334800000|2023-07-14 11:40:00|2482.6|2480.6|2483.4|2481.4|2483.4|2481.4|2481.9|2479.9|110
1689335100000|2023-07-14 11:45:00|2483.5|2481.5|2483.5|2481.5|2484.2|2482.2|2482.4|2480.4|149
1689335400000|2023-07-14 11:50:00|2483.6|2481.6|2482.6|2480.6|2484.3|2482.3|2482.3|2480.3|177
1689335700000|2023-07-14 11:55:00|2482.5|2480.5|2484.5|2482.5|2484.5|2482.5|2482.4|2480.4|162
1689336000000|2023-07-14 12:00:00|2484.6|2482.6|2481.8|2479.8|2485|2483|2481|2478.5|286
1689336300000|2023-07-14 12:05:00|2481.9|2479.9|2484.2|2482.2|2484.3|2482.3|2481.9|2479.6|242
1689336600000|2023-07-14 12:10:00|2484.1|2482.1|2486.2|2484.2|2486.9|2484.8|2483.6|2481.6|302
1689336900000|2023-07-14 12:15:00|2486|2484|2484.6|2481.6|2487.6|2485.4|2483.4|2481.1|344
1689337200000|2023-07-14 12:20:00|2484.9|2481.9|2488.3|2486.3|2490.2|2487.9|2483.5|2481.2|529
1689337500000|2023-07-14 12:25:00|2488.6|2486.6|2490.4|2487.4|2491.8|2489.2|2488.4|2485.9|380
1689337800000|2023-07-14 12:30:00|2490.5|2487.5|2491.8|2489.8|2498.2|2495.6|2490.2|2487.4|804
1689338100000|2023-07-14 12:35:00|2491.4|2489.4|2486.9|2483.9|2491.9|2489.4|2485.6|2483.1|699
1689338400000|2023-07-14 12:40:00|2486.8|2483.8|2488.6|2486.6|2489.7|2487.1|2485.6|2483|494
1689338700000|2023-07-14 12:45:00|2488.7|2486.7|2490.2|2488.2|2491.8|2489.3|2488.5|2486.5|397
1689339000000|2023-07-14 12:50:00|2489.8|2487.8|2493|2490|2494.1|2491.5|2489.1|2487.1|339
1689339300000|2023-07-14 12:55:00|2492.5|2490.5|2488.8|2486.8|2494.9|2492.9|2488.3|2485.9|403
1689339600000|2023-07-14 13:00:00|2489.1|2486.1|2484.3|2482.3|2489.3|2486.5|2481.1|2478.8|700
1689339900000|2023-07-14 13:05:00|2484.6|2482.6|2483.9|2481.9|2484.9|2482.7|2481|2479|576
1689340200000|2023-07-14 13:10:00|2484.1|2482.1|2483.1|2480.1|2486.2|2484|2481.9|2479.3|444
1689340500000|2023-07-14 13:15:00|2483|2481|2479.5|2477.5|2483.9|2481.7|2474.4|2472.4|488
1689340800000|2023-07-14 13:20:00|2479.4|2477.4|2482.3|2480.3|2482.4|2480.4|2478.6|2476.6|344
1689341100000|2023-07-14 13:25:00|2482.1|2480.1|2485|2483|2486.4|2483.5|2480|2477.7|409
1689341400000|2023-07-14 13:30:00|2484.9|2482.9|2490.6|2488.6|2491.3|2488.8|2484.5|2482|748
1689341700000|2023-07-14 13:35:00|2490.7|2488.7|2493.9|2491.9|2494|2492|2489.1|2487.1|680
1689342000000|2023-07-14 13:40:00|2493.7|2491.7|2498|2496|2499.2|2496.6|2490.3|2488.2|757
1689342300000|2023-07-14 13:45:00|2497.4|2495.4|2500.9|2498.9|2501.5|2499|2496.5|2494|694
1689342600000|2023-07-14 13:50:00|2501|2499|2498.3|2496.3|2503.1|2500.7|2495.2|2492.5|905
1689342900000|2023-07-14 13:55:00|2498.6|2495.6|2500.8|2497.8|2502.7|2500.1|2497.6|2495.4|640
1689343200000|2023-07-14 14:00:00|2500.6|2497.6|2484.9|2481.9|2500.6|2497.6|2479.8|2476.8|1364
1689343500000|2023-07-14 14:05:00|2484.8|2481.8|2485.5|2482.5|2487.2|2484.6|2478.4|2475.6|1175
1689343800000|2023-07-14 14:10:00|2485.6|2482.6|2482.5|2480.5|2488.2|2485.5|2480.9|2478.4|982
1689344100000|2023-07-14 14:15:00|2482.4|2480.4|2484.4|2481.4|2485.1|2482.9|2476.5|2474.5|922
1689344400000|2023-07-14 14:20:00|2484.2|2482.2|2488.2|2486.2|2490.2|2487.7|2483.2|2480.7|841
1689344700000|2023-07-14 14:25:00|2487.6|2485.6|2491.1|2489.1|2492.5|2490.3|2486.8|2484.8|686
1689345000000|2023-07-14 14:30:00|2491|2489|2496.9|2493.9|2499.6|2497|2490.7|2488.5|802
1689345300000|2023-07-14 14:35:00|2496.6|2494.6|2497.7|2495.7|2501|2498.1|2494.7|2492.3|748
1689345600000|2023-07-14 14:40:00|2497.8|2495.8|2499.8|2496.8|2500.8|2498.2|2495.3|2493.1|590
1689345900000|2023-07-14 14:45:00|2500|2497|2501.6|2498.6|2502.3|2499.3|2498.5|2495.5|584
1689346200000|2023-07-14 14:50:00|2501.4|2498.4|2498.7|2496.7|2502.2|2499.6|2497.7|2495.1|585
1689346500000|2023-07-14 14:55:00|2498.8|2496.8|2501.1|2498.1|2502.2|2499.6|2495.2|2492.8|620
1689346800000|2023-07-14 15:00:00|2501.3|2498.3|2498|2495|2502.4|2499.8|2497.9|2494.9|498
1689347100000|2023-07-14 15:05:00|2497.6|2495.6|2492.8|2490.8|2498.5|2496.4|2492.6|2490.6|481
1689347400000|2023-07-14 15:10:00|2492.9|2490.9|2492.5|2490.5|2494.5|2492.5|2492|2490|429
1689347700000|2023-07-14 15:15:00|2492.4|2490.4|2488.1|2486.1|2493.5|2491.5|2488.1|2485.8|409
1689348000000|2023-07-14 15:20:00|2488.3|2486.3|2485.9|2483.9|2488.3|2486.3|2482.7|2480.7|374
1689348300000|2023-07-14 15:25:00|2486|2484|2491.1|2489.1|2491.6|2489.3|2485.1|2483.1|389
1689348600000|2023-07-14 15:30:00|2491.6|2489.6|2490.6|2488.6|2492.4|2490.4|2489|2487|337
1689348900000|2023-07-14 15:35:00|2490.5|2488.5|2490.1|2488.1|2492|2490|2489.5|2487.5|267
1689349200000|2023-07-14 15:40:00|2490|2488|2491.2|2489.2|2491.7|2489.5|2489.3|2487.3|324
1689349500000|2023-07-14 15:45:00|2491.4|2489.4|2491|2489|2494.1|2491.8|2490.3|2488.2|346
1689349800000|2023-07-14 15:50:00|2490.7|2488.7|2492|2490|2492.6|2490.6|2490.3|2488.2|339
1689350100000|2023-07-14 15:55:00|2492.1|2490.1|2492|2490|2493.4|2491.4|2491.3|2489.3|294
1689350400000|2023-07-14 16:00:00|2492.2|2490.2|2494.3|2492.3|2494.3|2492.3|2490.8|2488.8|320
1689350700000|2023-07-14 16:05:00|2494.4|2492.4|2489.9|2487.9|2495.6|2493.4|2489.4|2487.1|362
1689351000000|2023-07-14 16:10:00|2489.8|2487.8|2493.6|2490.6|2493.6|2491.4|2488.9|2486.5|280
1689351300000|2023-07-14 16:15:00|2493.5|2490.5|2493.6|2491.6|2495.1|2493.1|2493.3|2490.5|324
1689351600000|2023-07-14 16:20:00|2493.7|2491.7|2496|2494|2496.2|2494|2493.2|2490.7|245
1689351900000|2023-07-14 16:25:00|2496.2|2494.2|2496.1|2494.1|2497.3|2495|2496|2493.6|224
1689352200000|2023-07-14 16:30:00|2495.6|2493.6|2493.2|2490.2|2495.6|2493.6|2489.5|2487.2|363
1689352500000|2023-07-14 16:35:00|2493.1|2490.1|2495.1|2493.1|2495.9|2493.9|2492.4|2490.1|288
1689352800000|2023-07-14 16:40:00|2495.2|2493.2|2495.4|2493.4|2496.1|2494.1|2494.8|2492.8|260
1689353100000|2023-07-14 16:45:00|2495.5|2493.5|2496|2494|2496.4|2494.1|2494|2491.7|202
1689353400000|2023-07-14 16:50:00|2495.8|2493.8|2498.7|2495.7|2499.1|2496.6|2494.4|2492.4|232
1689353700000|2023-07-14 16:55:00|2498.6|2495.6|2498.8|2496.8|2499.3|2497|2497.6|2495.2|222
1689354000000|2023-07-14 17:00:00|2498.7|2496.7|2499.4|2497.4|2500.1|2497.9|2498.1|2495.5|290
1689354300000|2023-07-14 17:05:00|2499.3|2497.3|2499.1|2497.1|2499.4|2497.4|2497|2495|294
1689354600000|2023-07-14 17:10:00|2499|2497|2499.2|2497.2|2500.4|2498.1|2497.7|2495.7|197
1689354900000|2023-07-14 17:15:00|2498.6|2496.6|2498|2496|2499.1|2496.9|2496.2|2494.2|253
1689355200000|2023-07-14 17:20:00|2497.9|2495.9|2498.1|2496.1|2499.9|2497.8|2497.9|2495.5|331
1689355500000|2023-07-14 17:25:00|2498.4|2496.4|2498.9|2496.9|2499.1|2496.9|2496.5|2494.2|295
1689355800000|2023-07-14 17:30:00|2499|2497|2498.3|2496.3|2499.8|2497.8|2496.4|2494.4|219
1689356100000|2023-07-14 17:35:00|2498.2|2496.2|2498.3|2496.3|2499.4|2497.3|2498|2495.6|219
1689356400000|2023-07-14 17:40:00|2498.1|2496.1|2499.1|2497.1|2499.6|2497.6|2497.9|2495.6|187
1689356700000|2023-07-14 17:45:00|2499|2497|2497.2|2494.2|2499.6|2497|2497.2|2494.2|198
1689357000000|2023-07-14 17:50:00|2497.1|2494.1|2496.7|2494.7|2497.3|2494.8|2495.7|2492.9|181
1689357300000|2023-07-14 17:55:00|2496.8|2494.8|2498.3|2496.3|2498.8|2496.7|2496.6|2494.6|193
1689357600000|2023-07-14 18:00:00|2498.4|2496.4|2498.4|2496.4|2499.9|2497.5|2498.1|2495.3|166
1689357900000|2023-07-14 18:05:00|2498.3|2496.3|2500.2|2498.2|2500.5|2498.4|2498|2495.3|160
1689358200000|2023-07-14 18:10:00|2500|2498|2499.7|2497.7|2500.6|2498.2|2497.8|2495.5|177
1689358500000|2023-07-14 18:15:00|2499.6|2497.6|2500.3|2498.3|2500.9|2498.3|2499|2496.6|179
1689358800000|2023-07-14 18:20:00|2500.2|2498.2|2500.2|2498.2|2500.8|2498.4|2499.4|2497|127
1689359100000|2023-07-14 18:25:00|2500.3|2498.3|2500.4|2497.4|2502.3|2500.2|2498.5|2496|358
1689359400000|2023-07-14 18:30:00|2500.3|2497.3|2500.8|2498.8|2502.4|2499.6|2499.7|2496.9|203
1689359700000|2023-07-14 18:35:00|2500.7|2498.7|2500.3|2498.3|2501.3|2498.8|2496.8|2494.2|229
1689360000000|2023-07-14 18:40:00|2500.2|2498.2|2500.4|2498.4|2501|2498.8|2498.7|2496.4|156
1689360300000|2023-07-14 18:45:00|2500.3|2498.3|2501.9|2499.9|2503.4|2501.4|2500.2|2498.2|251
1689360600000|2023-07-14 18:50:00|2501.7|2499.7|2501|2498|2503.9|2501.3|2500.6|2498|197
1689360900000|2023-07-14 18:55:00|2501.2|2498.2|2500|2497|2502.2|2499.7|2499.6|2496.9|209
1689361200000|2023-07-14 19:00:00|2500.1|2497.1|2501.6|2498.6|2501.9|2499.2|2498.3|2495.6|278
1689361500000|2023-07-14 19:05:00|2501.4|2498.4|2501|2498|2501.5|2498.6|2499.4|2496.4|157
1689361800000|2023-07-14 19:10:00|2501.1|2498.1|2501.4|2498.4|2501.9|2499.3|2500|2497.5|148
1689362100000|2023-07-14 19:15:00|2501.5|2498.5|2501.3|2498.3|2501.7|2498.8|2500.3|2497.8|117
1689362400000|2023-07-14 19:20:00|2501.4|2498.4|2498.8|2495.8|2501.5|2498.5|2498.5|2495.8|158
1689362700000|2023-07-14 19:25:00|2498.9|2495.9|2496.7|2493.7|2499|2496.5|2496.3|2493.5|157
1689363000000|2023-07-14 19:30:00|2496.8|2493.8|2495.8|2493.8|2497.5|2494.9|2495.8|2493.4|142
1689363300000|2023-07-14 19:35:00|2496.3|2493.3|2493.8|2490.8|2496.4|2494|2493.3|2490.6|155
1689363600000|2023-07-14 19:40:00|2493.7|2490.7|2492.9|2489.9|2494.2|2491.7|2492|2489.8|120
1689363900000|2023-07-14 19:45:00|2493.1|2490.1|2492.4|2490.4|2493.2|2490.5|2491.6|2488.9|200
1689364200000|2023-07-14 19:50:00|2492.1|2490.1|2491.7|2489.7|2493.1|2490.7|2491.5|2489|160
1689364500000|2023-07-14 19:55:00|2492.3|2489.3|2491.6|2488.6|2493|2490.1|2491.3|2488.3|183
1689364800000|2023-07-14 20:00:00|2492.1|2489.1|2493.3|2490.3|2494.1|2491.5|2492|2489|163
1689365100000|2023-07-14 20:05:00|2493.2|2490.2|2492.2|2489.2|2493.4|2490.4|2492|2489|106
1689365400000|2023-07-14 20:10:00|2492.1|2489.1|2492.6|2489.6|2492.7|2489.9|2491.5|2488.5|109
1689365700000|2023-07-14 20:15:00|2492.4|2489.4|2492.8|2489.8|2493|2490|2491.7|2488.7|127
1689366000000|2023-07-14 20:20:00|2492.4|2490.4|2492.9|2489.9|2493.3|2490.5|2491.1|2488.1|122
1689366300000|2023-07-14 20:25:00|2492.8|2489.8|2494.1|2491.1|2494.6|2491.6|2492.3|2489.6|82
1689366600000|2023-07-14 20:30:00|2494.2|2491.2|2493.4|2490.4|2495.1|2492.1|2493.2|2490.2|112
1689366900000|2023-07-14 20:35:00|2493.3|2490.3|2493.3|2490.3|2493.8|2490.8|2492.6|2489.6|61
1689367200000|2023-07-14 20:40:00|2493.2|2490.2|2493.9|2490.9|2494.4|2491.4|2492.2|2489.2|88
1689367500000|2023-07-14 20:45:00|2494|2491|2493.3|2490.3|2495.3|2492.3|2492.5|2489.5|128
1689367800000|2023-07-14 20:50:00|2495.1|2492.1|2494.3|2491.3|2495.4|2492.4|2492.4|2487.7|88
1689368100000|2023-07-14 20:55:00|2494.2|2491.2|2497|2494|2498.2|2494.2|2494.1|2488|195
1689544800000|2023-07-16 22:00:00|2493.5|2490.5|2491.2|2488.2|2495.1|2492|2491|2484.2|153
1689545100000|2023-07-16 22:05:00|2491.6|2488.6|2489.3|2486.3|2491.8|2488.8|2488.8|2486|124
1689545400000|2023-07-16 22:10:00|2489.2|2486.2|2487.9|2484.9|2489.4|2486.5|2487.3|2484.3|141
1689545700000|2023-07-16 22:15:00|2488.5|2485.5|2489.1|2486.1|2489.1|2486.1|2487.2|2484.2|155
1689546000000|2023-07-16 22:20:00|2488.7|2485.7|2488.6|2485.6|2490.6|2487.6|2488|2485.2|134
1689546300000|2023-07-16 22:25:00|2488.5|2485.5|2487.1|2485.1|2488.9|2486.4|2487|2484.3|100
1689546600000|2023-07-16 22:30:00|2487.6|2485.6|2487.1|2484.1|2488.2|2485.6|2486.6|2483.9|97
1689546900000|2023-07-16 22:35:00|2487.4|2484.4|2488.3|2486.3|2488.9|2486.4|2487|2484|98
1689547200000|2023-07-16 22:40:00|2488.5|2486.5|2486.5|2484.5|2489.6|2486.9|2486.1|2483.6|114
1689547500000|2023-07-16 22:45:00|2486.4|2484.4|2486.8|2484.8|2487.8|2484.9|2486.1|2483.5|83
1689547800000|2023-07-16 22:50:00|2486.6|2484.6|2486.2|2484.2|2487.2|2484.9|2485.5|2483|105
1689548100000|2023-07-16 22:55:00|2486.1|2484.1|2486.2|2484.2|2486.8|2484.4|2485.5|2483|80
1689548400000|2023-07-16 23:00:00|2486.3|2484.3|2485.3|2483.3|2487|2484.7|2485.2|2482.7|148
1689548700000|2023-07-16 23:05:00|2485.2|2483.2|2485.5|2483.5|2486.3|2483.8|2484.5|2481.6|85
1689549000000|2023-07-16 23:10:00|2485.4|2483.4|2485.8|2482.8|2486.8|2484|2485|2482.6|123
1689549300000|2023-07-16 23:15:00|2485.7|2482.7|2484.4|2482.4|2486.3|2483.7|2484|2481.4|100
1689549600000|2023-07-16 23:20:00|2484.3|2482.3|2485.3|2482.3|2486.4|2483.6|2484.2|2481.5|93
1689549900000|2023-07-16 23:25:00|2485.4|2482.4|2485.9|2482.9|2486|2483.3|2484.9|2482.1|70
1689550200000|2023-07-16 23:30:00|2485.8|2482.8|2486.4|2484.4|2487.4|2484.6|2485.2|2482.7|78
1689550500000|2023-07-16 23:35:00|2486.3|2484.3|2485.9|2483.9|2487.2|2484.7|2485.9|2483.4|80
1689550800000|2023-07-16 23:40:00|2486.2|2483.2|2486.5|2484.5|2486.8|2484.6|2485.7|2483.2|94
1689551100000|2023-07-16 23:45:00|2486.6|2484.6|2487.6|2484.6|2487.8|2485.3|2486.4|2483.9|84
1689551400000|2023-07-16 23:50:00|2487.7|2484.7|2488.9|2486.9|2489.5|2487|2487|2484.3|95
1689551700000|2023-07-16 23:55:00|2489|2487|2490.5|2487.5|2490.6|2488|2488.8|2486.4|67
1689552000000|2023-07-17 00:00:00|2490.6|2487.6|2489.5|2487.5|2491.5|2488.9|2488.5|2486.1|184
1689552300000|2023-07-17 00:05:00|2489.6|2487.6|2489.3|2487.3|2491.1|2488.7|2489.3|2486.9|101
1689552600000|2023-07-17 00:10:00|2489.2|2487.2|2490.5|2488.5|2491.4|2488.5|2488.4|2485.7|118
1689552900000|2023-07-17 00:15:00|2490.6|2488.6|2491.4|2489.4|2492.1|2489.7|2490.6|2488.3|126
1689553200000|2023-07-17 00:20:00|2491.7|2488.7|2491.5|2489.5|2492.2|2489.7|2490.8|2488|150
1689553500000|2023-07-17 00:25:00|2491.6|2489.6|2490.7|2487.7|2492.2|2489.6|2489.9|2487.4|131
1689553800000|2023-07-17 00:30:00|2490.8|2487.8|2492.2|2489.2|2492.9|2490.2|2490.4|2487.8|146
1689554100000|2023-07-17 00:35:00|2492.3|2489.3|2492.5|2490.5|2493.1|2490.7|2491.6|2489.1|91
1689554400000|2023-07-17 00:40:00|2492.6|2490.6|2492.8|2490.8|2494.2|2491.7|2492.5|2489.9|90
1689554700000|2023-07-17 00:45:00|2493|2491|2494.7|2491.7|2495.1|2492.2|2493|2490.1|110
1689555000000|2023-07-17 00:50:00|2494.8|2491.8|2495.2|2492.2|2495.2|2492.5|2494.1|2491.3|135
1689555300000|2023-07-17 00:55:00|2495.1|2492.1|2495.6|2492.6|2495.7|2493.1|2493.5|2491|150
1689555600000|2023-07-17 01:00:00|2495.7|2492.7|2493|2490|2496.1|2493.1|2492|2489|511
1689555900000|2023-07-17 01:05:00|2493.1|2490.1|2489.9|2486.9|2493.5|2490.5|2489.6|2486.6|280
1689556200000|2023-07-17 01:10:00|2489.7|2486.7|2487.7|2484.7|2489.7|2487.1|2486.3|2483.5|293
1689556500000|2023-07-17 01:15:00|2488|2485|2491.8|2488.8|2492|2489.4|2487.3|2484.5|301
1689556800000|2023-07-17 01:20:00|2491.9|2488.9|2492.7|2489.7|2493.4|2490.9|2491.6|2488.7|238
1689557100000|2023-07-17 01:25:00|2492.2|2490.2|2489.9|2487.9|2492.5|2490.3|2489.1|2486.7|238
1689557400000|2023-07-17 01:30:00|2490.4|2487.4|2489.2|2486.2|2491|2488|2486.9|2484.3|284
1689557700000|2023-07-17 01:35:00|2488.7|2486.7|2486.9|2483.9|2489.7|2486.7|2485.6|2482.8|423
1689558000000|2023-07-17 01:40:00|2486.6|2483.6|2482.7|2479.7|2487.5|2484.6|2481.3|2478.6|392
1689558300000|2023-07-17 01:45:00|2483|2480|2483|2480|2484.6|2482|2482.5|2479.5|386
1689558600000|2023-07-17 01:50:00|2483.1|2480.1|2482.6|2479.6|2484.1|2481.2|2482|2479.2|292
1689558900000|2023-07-17 01:55:00|2482.7|2479.7|2482.8|2480.8|2483.3|2480.9|2481|2478.3|291
1689559200000|2023-07-17 02:00:00|2482.4|2479.4|2483.7|2480.7|2484|2481.6|2480.9|2477.9|442
1689559500000|2023-07-17 02:05:00|2483.8|2480.8|2487.2|2484.2|2487.6|2484.9|2483.5|2480.6|308
1689559800000|2023-07-17 02:10:00|2487.3|2484.3|2482.7|2479.7|2487.3|2484.8|2482.1|2479.6|321
1689560100000|2023-07-17 02:15:00|2482.8|2479.8|2482.3|2479.3|2483|2480.6|2481.6|2478.7|168
1689560400000|2023-07-17 02:20:00|2482.4|2479.4|2484|2481|2484.6|2481.8|2481.5|2478.9|180
1689560700000|2023-07-17 02:25:00|2483.9|2480.9|2484.2|2482.2|2484.6|2482.3|2483.4|2480.7|154
1689561000000|2023-07-17 02:30:00|2483.9|2481.9|2483.5|2480.5|2484.5|2481.9|2480.7|2478.3|453
1689561300000|2023-07-17 02:35:00|2483.3|2480.3|2483.9|2480.9|2484.8|2481.8|2483|2480|195
1689561600000|2023-07-17 02:40:00|2484|2481|2483.4|2480.4|2484.7|2481.7|2483|2480|134
1689561900000|2023-07-17 02:45:00|2483.6|2480.6|2481.9|2478.9|2483.9|2480.9|2481|2478|203
1689562200000|2023-07-17 02:50:00|2482|2479|2481.6|2478.6|2482.9|2479.9|2481|2478.1|145
1689562500000|2023-07-17 02:55:00|2481.5|2478.5|2482|2479|2483.2|2480.2|2481.5|2478.5|153
1689562800000|2023-07-17 03:00:00|2482.1|2479.1|2481.1|2478.1|2482.7|2480.2|2480.5|2477.7|214
1689563100000|2023-07-17 03:05:00|2481|2478|2479.7|2476.7|2481.6|2478.8|2479.1|2476.1|192
1689563400000|2023-07-17 03:10:00|2479.6|2476.6|2477.3|2474.3|2479.7|2477.3|2476.4|2473.7|242
1689563700000|2023-07-17 03:15:00|2477.5|2474.5|2478.6|2475.6|2479.1|2476.4|2476|2473.1|195
1689564000000|2023-07-17 03:20:00|2478.3|2475.3|2478|2475|2479|2476.5|2477.6|2474.6|210
1689564300000|2023-07-17 03:25:00|2478.1|2475.1|2476.4|2473.4|2478.2|2475.6|2475.5|2472.5|195
1689564600000|2023-07-17 03:30:00|2476.5|2473.5|2477.3|2475.3|2478|2475.3|2476.4|2473.4|150
1689564900000|2023-07-17 03:35:00|2477.1|2475.1|2477.8|2474.8|2478.5|2475.5|2477|2474.2|117
1689565200000|2023-07-17 03:40:00|2477.9|2474.9|2478.1|2476.1|2479.3|2477|2477.3|2474.6|175
1689565500000|2023-07-17 03:45:00|2478.3|2476.3|2479.4|2476.4|2479.6|2477.1|2478.3|2475.7|112
1689565800000|2023-07-17 03:50:00|2479.6|2476.6|2480|2477|2480|2477.2|2478.9|2476|115
1689566100000|2023-07-17 03:55:00|2479.9|2476.9|2479.6|2476.6|2480.1|2477.4|2479.3|2476.4|68
1689566400000|2023-07-17 04:00:00|2479.7|2476.7|2479.7|2476.7|2480.3|2477.3|2478.8|2476|143
1689566700000|2023-07-17 04:05:00|2479.8|2476.8|2479.3|2476.3|2480.5|2477.5|2478.9|2476.1|104
1689567000000|2023-07-17 04:10:00|2479.2|2476.2|2478.8|2475.8|2479.3|2476.7|2477.9|2475.6|109
1689567300000|2023-07-17 04:15:00|2479|2476|2479.2|2476.2|2479.3|2476.6|2478.4|2475.5|63
1689567600000|2023-07-17 04:20:00|2478.9|2476.9|2479.2|2476.2|2479.8|2477.2|2478.6|2476|70
1689567900000|2023-07-17 04:25:00|2479.1|2476.1|2480.5|2477.5|2480.6|2478|2478.7|2476.1|56
1689568200000|2023-07-17 04:30:00|2480.2|2477.2|2482.9|2479.9|2483|2480|2479.4|2476.9|153
1689568500000|2023-07-17 04:35:00|2482.8|2479.8|2483.5|2480.5|2484|2481|2482.7|2479.7|79
1689568800000|2023-07-17 04:40:00|2483.4|2480.4|2483.7|2480.7|2484.1|2481.1|2482.9|2479.9|76
1689569100000|2023-07-17 04:45:00|2483.8|2480.8|2483.4|2480.4|2484.4|2481.5|2483.3|2480.4|107
1689569400000|2023-07-17 04:50:00|2483.5|2480.5|2484.5|2481.5|2485|2482.1|2483|2480.5|100
1689569700000|2023-07-17 04:55:00|2484.4|2481.4|2484.7|2481.7|2485.3|2482.4|2484.3|2481.4|75
1689570000000|2023-07-17 05:00:00|2484.6|2481.6|2487.2|2484.2|2487.4|2484.4|2483.8|2480.8|135
1689570300000|2023-07-17 05:05:00|2486.9|2483.9|2485.4|2482.4|2487.2|2484.2|2485.2|2482.2|102
1689570600000|2023-07-17 05:10:00|2485.3|2482.3|2484.7|2481.7|2486|2483|2484.6|2481.6|97
1689570900000|2023-07-17 05:15:00|2484.6|2481.6|2487.2|2484.2|2487.7|2484.7|2484.1|2481.1|167
1689571200000|2023-07-17 05:20:00|2487.1|2484.1|2485.8|2482.8|2487.2|2484.2|2485.2|2482.6|135
1689571500000|2023-07-17 05:25:00|2486|2483|2485.8|2482.8|2486.5|2483.5|2484.9|2482.1|135
1689571800000|2023-07-17 05:30:00|2486|2483|2487.8|2484.8|2488.1|2485.1|2484.7|2481.7|424
1689572100000|2023-07-17 05:35:00|2487.7|2484.7|2484.3|2481.3|2488.1|2485.1|2483.2|2480.5|280
1689572400000|2023-07-17 05:40:00|2484.4|2481.4|2482.1|2479.1|2485.2|2482.2|2482.1|2479.1|201
1689572700000|2023-07-17 05:45:00|2482.2|2479.2|2483.7|2480.7|2485.2|2482.2|2481.2|2478.4|294
1689573000000|2023-07-17 05:50:00|2483.6|2480.6|2481.4|2478.4|2483.9|2480.9|2481.2|2478.2|232
1689573300000|2023-07-17 05:55:00|2481.5|2478.5|2482.2|2479.2|2483.9|2480.9|2481.2|2478.2|257
1689573600000|2023-07-17 06:00:00|2482.3|2479.3|2484.7|2481.7|2486.4|2483.5|2481.9|2479.2|290
1689573900000|2023-07-17 06:05:00|2484.5|2481.5|2483.4|2481.4|2485.9|2482.9|2483.1|2480.7|237
1689574200000|2023-07-17 06:10:00|2483.5|2481.5|2484.4|2481.4|2486.1|2483.2|2483.5|2480.9|311
1689574500000|2023-07-17 06:15:00|2484.6|2481.6|2483.2|2480.2|2484.9|2481.9|2482.1|2479.8|247
1689574800000|2023-07-17 06:20:00|2483.3|2480.3|2482.6|2480.6|2484|2481.8|2482|2479|275
1689575100000|2023-07-17 06:25:00|2482.5|2480.5|2484.8|2481.8|2485.1|2482.9|2482.2|2480.1|171
1689575400000|2023-07-17 06:30:00|2484.7|2481.7|2483.2|2480.2|2485.2|2483.1|2482.8|2479.8|219
1689575700000|2023-07-17 06:35:00|2483.1|2480.1|2480.5|2477.5|2483.1|2480.4|2479.9|2477.3|254
1689576000000|2023-07-17 06:40:00|2480.6|2477.6|2480.8|2477.8|2481.8|2478.9|2479.6|2477.2|245
1689576300000|2023-07-17 06:45:00|2480.9|2477.9|2479.7|2477.7|2481.8|2478.8|2479|2476.7|299
1689576600000|2023-07-17 06:50:00|2479.6|2477.6|2477.9|2475.9|2479.7|2477.7|2475.2|2472.9|333
1689576900000|2023-07-17 06:55:00|2477.8|2475.8|2481.3|2478.3|2481.4|2478.4|2477.2|2475|270
1689577200000|2023-07-17 07:00:00|2481.2|2479.2|2483.5|2481.5|2485|2482.6|2481.2|2478.7|400
1689577500000|2023-07-17 07:05:00|2483.4|2481.4|2486|2484|2486.2|2484.2|2482.9|2480.9|261
1689577800000|2023-07-17 07:10:00|2486.1|2484.1|2484.5|2482.5|2487.7|2485.7|2484|2482|258
1689578100000|2023-07-17 07:15:00|2484.4|2482.4|2484.1|2482.1|2484.6|2482.6|2482|2479.5|308
1689578400000|2023-07-17 07:20:00|2484|2482|2483.9|2481.9|2484.4|2482.1|2481|2478.7|257
1689578700000|2023-07-17 07:25:00|2483.6|2481.6|2484.1|2482.1|2484.4|2482.4|2483.1|2481.1|184
1689579000000|2023-07-17 07:30:00|2484.3|2482.3|2484.8|2482.8|2485.6|2483.5|2484.2|2482.1|204
1689579300000|2023-07-17 07:35:00|2484.9|2482.9|2482.9|2480.9|2487.4|2484.5|2482.8|2480.1|238
1689579600000|2023-07-17 07:40:00|2482.8|2480.8|2483.2|2481.2|2483.7|2481.7|2481.2|2479.2|249
1689579900000|2023-07-17 07:45:00|2483.3|2481.3|2484.1|2482.1|2484.5|2482.4|2483.1|2481|137
1689580200000|2023-07-17 07:50:00|2484.2|2482.2|2484.4|2482.4|2484.6|2482.6|2483|2481|141
1689580500000|2023-07-17 07:55:00|2484.3|2482.3|2487.6|2484.6|2487.6|2484.8|2484.3|2482.1|169
1689580800000|2023-07-17 08:00:00|2487.1|2484.1|2486.2|2484.2|2487.2|2485.2|2485.9|2483.7|198
1689581100000|2023-07-17 08:05:00|2486.3|2484.3|2486.7|2484.7|2487.3|2485.2|2486|2483.6|210
1689581400000|2023-07-17 08:10:00|2486.8|2484.8|2488.6|2486.6|2489|2486.7|2486.4|2483.8|226
1689581700000|2023-07-17 08:15:00|2488.7|2486.7|2490.3|2487.3|2490.6|2488|2487.9|2485.9|267
1689582000000|2023-07-17 08:20:00|2490.4|2487.4|2490.8|2488.8|2492.7|2489.7|2489.6|2487|270
1689582300000|2023-07-17 08:25:00|2490.7|2488.7|2488.5|2486.5|2490.8|2488.8|2486.6|2484.6|341
1689582600000|2023-07-17 08:30:00|2488.6|2486.6|2489.2|2486.2|2489.4|2487.2|2487.5|2485.3|225
1689582900000|2023-07-17 08:35:00|2489.3|2486.3|2485.5|2483.5|2489.3|2487|2485.5|2483.3|228
1689583200000|2023-07-17 08:40:00|2485.2|2483.2|2483|2481|2485.6|2483.2|2483|2480.4|247
1689583500000|2023-07-17 08:45:00|2482.9|2480.9|2482.2|2479.2|2484.4|2482.4|2480.9|2478.9|265
1689583800000|2023-07-17 08:50:00|2482.1|2479.1|2480.8|2478.8|2482.7|2480.2|2480.3|2477.8|235
1689584100000|2023-07-17 08:55:00|2480.9|2478.9|2481.4|2479.4|2481.6|2479.6|2480.5|2478.3|148
1689584400000|2023-07-17 09:00:00|2481.5|2479.5|2477.8|2475.8|2483.1|2481.1|2477.1|2475.1|332
1689584700000|2023-07-17 09:05:00|2478.1|2476.1|2481.2|2478.2|2481.3|2479.3|2477.7|2475.6|254
1689585000000|2023-07-17 09:10:00|2481.3|2478.3|2482.5|2480.5|2483.8|2480.8|2480.7|2478.3|251
1689585300000|2023-07-17 09:15:00|2482.6|2480.6|2482|2479|2484.8|2482.8|2480.7|2478.3|242
1689585600000|2023-07-17 09:20:00|2481.9|2478.9|2482.1|2480.1|2483.3|2480.5|2480.7|2478.5|125
1689585900000|2023-07-17 09:25:00|2482.2|2480.2|2479.7|2476.7|2483.1|2480.8|2479.7|2476.7|169
1689586200000|2023-07-17 09:30:00|2479.8|2476.8|2480.8|2477.8|2482.1|2479.6|2479.8|2476.8|187
1689586500000|2023-07-17 09:35:00|2480.9|2477.9|2482.3|2480.3|2482.8|2480.8|2480.9|2477.9|163
1689586800000|2023-07-17 09:40:00|2482.2|2480.2|2484.3|2482.3|2484.8|2482.8|2481.9|2479.9|161
1689587100000|2023-07-17 09:45:00|2484.7|2482.7|2485.3|2483.3|2486.1|2483.8|2484|2481.8|173
1689587400000|2023-07-17 09:50:00|2485.5|2483.5|2486.6|2484.6|2487.1|2485.1|2485.1|2483.1|182
1689587700000|2023-07-17 09:55:00|2486.8|2484.8|2487.9|2485.9|2488.5|2486.5|2486.6|2484.6|179
1689588000000|2023-07-17 10:00:00|2487.8|2485.8|2489.3|2487.3|2489.9|2487.3|2487.2|2484.9|167
1689588300000|2023-07-17 10:05:00|2489.4|2487.4|2489.3|2487.3|2490.8|2488.8|2488.7|2486.7|152
1689588600000|2023-07-17 10:10:00|2489.2|2487.2|2489.2|2487.2|2491.4|2489.4|2488.9|2486.6|191
1689588900000|2023-07-17 10:15:00|2489.3|2487.3|2488.7|2486.7|2489.3|2487.3|2487.7|2485.7|148
1689589200000|2023-07-17 10:20:00|2488.8|2486.8|2489.2|2487.2|2489.5|2487.5|2488.2|2486.2|119
1689589500000|2023-07-17 10:25:00|2489.1|2487.1|2489.9|2487.9|2490.4|2488.4|2488.5|2486.5|152
1689589800000|2023-07-17 10:30:00|2489.8|2487.8|2489.1|2486.1|2491.1|2489.1|2487.9|2485.4|203
1689590100000|2023-07-17 10:35:00|2489.2|2486.2|2487.9|2485.9|2489.2|2486.6|2487.8|2485.2|146
1689590400000|2023-07-17 10:40:00|2487.8|2485.8|2484|2482|2488.3|2486.1|2484|2482|166
1689590700000|2023-07-17 10:45:00|2484.1|2482.1|2485.8|2483.8|2485.8|2483.8|2483.6|2481.1|214
1689591000000|2023-07-17 10:50:00|2485.7|2483.7|2485.6|2482.6|2486|2483.8|2484.7|2482.1|117
1689591300000|2023-07-17 10:55:00|2485.7|2482.7|2482.4|2479.4|2486.3|2483.5|2480.3|2477.3|286
1689591600000|2023-07-17 11:00:00|2482.2|2479.2|2481.5|2479.5|2482.6|2480.6|2480.7|2478.2|254
1689591900000|2023-07-17 11:05:00|2481.4|2479.4|2482.5|2480.5|2483.4|2481|2480.8|2477.9|198
1689592200000|2023-07-17 11:10:00|2482.4|2480.4|2485.9|2483.9|2486.2|2483.9|2482.4|2480|153
1689592500000|2023-07-17 11:15:00|2486|2484|2482.1|2480.1|2487.6|2485.5|2481.1|2479.1|253
1689592800000|2023-07-17 11:20:00|2482.2|2480.2|2482|2480|2482.8|2480.8|2481.5|2479.5|228
1689593100000|2023-07-17 11:25:00|2481.7|2479.7|2484.2|2482.2|2484.2|2482.2|2481.7|2479.7|197
1689593400000|2023-07-17 11:30:00|2484.4|2482.4|2482.9|2480.9|2484.6|2482.6|2482.2|2480.1|205
1689593700000|2023-07-17 11:35:00|2483|2481|2484.1|2482.1|2484.3|2482.3|2482.8|2480.8|173
1689594000000|2023-07-17 11:40:00|2483.8|2481.8|2484|2482|2484.5|2482.4|2482.8|2480.6|132
1689594300000|2023-07-17 11:45:00|2484.1|2482.1|2483.6|2481.6|2484.8|2482.8|2482.8|2480.8|162
1689594600000|2023-07-17 11:50:00|2483.5|2481.5|2484.1|2482.1|2484.7|2482.2|2482.7|2480.7|164
1689594900000|2023-07-17 11:55:00|2484|2482|2487.1|2484.1|2487.2|2484.7|2483.9|2481.4|187
1689595200000|2023-07-17 12:00:00|2487.2|2484.2|2489|2487|2489.3|2487.1|2486.7|2484.2|273
1689595500000|2023-07-17 12:05:00|2489.1|2487.1|2483.2|2481.2|2490.6|2488.6|2483.2|2481.2|351
1689595800000|2023-07-17 12:10:00|2483.3|2481.3|2483.6|2481.6|2484.2|2482.2|2478.6|2476.6|446
1689596100000|2023-07-17 12:15:00|2483.5|2481.5|2483.4|2481.4|2483.9|2481.7|2480.2|2477.9|344
1689596400000|2023-07-17 12:20:00|2483.5|2481.5|2481.4|2479.4|2486.3|2483.7|2476.8|2474.5|631
1689596700000|2023-07-17 12:25:00|2481.5|2479.5|2482|2479|2482.2|2480|2476.5|2473.6|605
1689597000000|2023-07-17 12:30:00|2482.1|2479.1|2481.9|2478.9|2484.3|2481.7|2478.8|2475.8|712
1689597300000|2023-07-17 12:35:00|2481.8|2478.8|2477.7|2475.7|2482.3|2480.3|2477.4|2475.4|515
1689597600000|2023-07-17 12:40:00|2477.8|2475.8|2477.5|2475.5|2478.5|2476.1|2474.3|2472.1|526
1689597900000|2023-07-17 12:45:00|2477.7|2475.7|2472.8|2470.8|2478.5|2476.5|2468.6|2466.1|704
1689598200000|2023-07-17 12:50:00|2472.4|2470.4|2473.4|2471.4|2475.1|2472.9|2471.9|2469.7|595
1689598500000|2023-07-17 12:55:00|2473.3|2471.3|2474.2|2472.2|2479.3|2477.3|2472.1|2470.1|503
1689598800000|2023-07-17 13:00:00|2474.6|2472.6|2473.4|2471.4|2475.9|2473.9|2468.9|2466.9|746
1689599100000|2023-07-17 13:05:00|2473.6|2471.6|2472.8|2470.8|2474.5|2472.5|2469.9|2467.9|554
1689599400000|2023-07-17 13:10:00|2472.9|2470.9|2472.4|2470.4|2475.2|2473.2|2471.1|2468.9|531
1689599700000|2023-07-17 13:15:00|2472.6|2470.6|2476.2|2474.2|2476.9|2474.8|2472|2470|505
1689600000000|2023-07-17 13:20:00|2476.3|2474.3|2479.6|2477.6|2480.2|2478|2475.9|2473.9|494
1689600300000|2023-07-17 13:25:00|2479.8|2477.8|2473.5|2471.5|2479.8|2477.8|2473.5|2471.1|429
1689600600000|2023-07-17 13:30:00|2473.6|2471.6|2465.7|2463.7|2474.5|2472.5|2464.6|2462.6|833
1689600900000|2023-07-17 13:35:00|2465.5|2463.5|2467.8|2465.8|2469|2467|2461.3|2459.3|809
1689601200000|2023-07-17 13:40:00|2467.9|2465.9|2469.5|2467.5|2472.6|2470.6|2466.6|2464.6|659
1689601500000|2023-07-17 13:45:00|2469.6|2467.6|2473.7|2471.7|2473.8|2471.8|2467.1|2465.1|672
1689601800000|2023-07-17 13:50:00|2473.8|2471.8|2476.4|2474.4|2479.7|2477.7|2473.5|2471.5|692
1689602100000|2023-07-17 13:55:00|2476.3|2474.3|2480.9|2478.9|2481.6|2479.6|2475.1|2473.1|663
1689602400000|2023-07-17 14:00:00|2481.2|2479.2|2484.4|2481.4|2484.4|2482.1|2478.8|2476.8|578
1689602700000|2023-07-17 14:05:00|2484.3|2481.3|2481|2478|2487.4|2484.8|2480.3|2478|517
1689603000000|2023-07-17 14:10:00|2481.1|2478.1|2483.6|2481.6|2485|2482.6|2480.1|2477.6|543
1689603300000|2023-07-17 14:15:00|2483.2|2481.2|2480.5|2478.5|2484.6|2482|2480.3|2478.1|471
1689603600000|2023-07-17 14:20:00|2480.6|2478.6|2479.5|2477.5|2483|2480.4|2479.5|2476.8|468
1689603900000|2023-07-17 14:25:00|2479.6|2477.6|2479.8|2477.8|2482.7|2480.1|2478.6|2476.5|398
1689604200000|2023-07-17 14:30:00|2479.7|2477.7|2479.7|2476.7|2479.9|2477.9|2477.1|2474.7|364
1689604500000|2023-07-17 14:35:00|2479.6|2476.6|2482|2480|2483.4|2480.7|2478.6|2476.3|381
1689604800000|2023-07-17 14:40:00|2482.1|2480.1|2483.3|2481.3|2485.1|2482.6|2482|2480|341
1689605100000|2023-07-17 14:45:00|2483.4|2481.4|2483.7|2481.7|2485.6|2482.7|2482.6|2480.4|363
1689605400000|2023-07-17 14:50:00|2483.6|2481.6|2484.7|2482.7|2485.1|2483.1|2482.1|2479.7|353
1689605700000|2023-07-17 14:55:00|2484.8|2482.8|2484.9|2481.9|2487.2|2485.2|2484.7|2481.7|323
1689606000000|2023-07-17 15:00:00|2485|2482|2482|2480|2485.9|2482.9|2482|2480|285
1689606300000|2023-07-17 15:05:00|2481.9|2479.9|2481.1|2479.1|2482.3|2479.9|2479.1|2476.4|333
1689606600000|2023-07-17 15:10:00|2481.2|2479.2|2483.6|2481.6|2484.2|2482.2|2480.6|2478.4|289
1689606900000|2023-07-17 15:15:00|2483.5|2481.5|2483.8|2481.8|2484.2|2482.1|2481.1|2479.1|294
1689607200000|2023-07-17 15:20:00|2483.7|2481.7|2483.8|2481.8|2484.9|2482.3|2482.2|2480.2|304
1689607500000|2023-07-17 15:25:00|2483.7|2481.7|2484.6|2482.6|2485.5|2483.2|2482.2|2480.2|227
1689607800000|2023-07-17 15:30:00|2484.7|2482.7|2486.7|2483.7|2487.1|2484.5|2484.6|2481.8|264
1689608100000|2023-07-17 15:35:00|2486.9|2483.9|2485.6|2483.6|2487.1|2484.7|2485|2482.4|278
1689608400000|2023-07-17 15:40:00|2485.5|2483.5|2486.6|2484.6|2487.2|2484.8|2484.7|2482.4|243
1689608700000|2023-07-17 15:45:00|2486.5|2484.5|2487.4|2484.4|2487.7|2485.2|2485.7|2483.2|197
1689609000000|2023-07-17 15:50:00|2487.3|2484.3|2487.3|2485.3|2488.2|2485.7|2486.1|2484.1|236
1689609300000|2023-07-17 15:55:00|2487.2|2485.2|2486.5|2484.5|2488.1|2485.6|2486.2|2483.9|167
1689609600000|2023-07-17 16:00:00|2486.6|2484.6|2486.6|2483.6|2487.3|2484.7|2485.2|2482.8|226
1689609900000|2023-07-17 16:05:00|2486|2484|2485.3|2483.3|2486.5|2484|2484.2|2481.5|197
1689610200000|2023-07-17 16:10:00|2485.2|2483.2|2484.5|2482.5|2485.8|2483.4|2483.1|2480.5|187
1689610500000|2023-07-17 16:15:00|2484.3|2482.3|2482.8|2480.8|2485.3|2483.1|2482.8|2480.3|166
1689610800000|2023-07-17 16:20:00|2482.9|2480.9|2482.9|2480.9|2484.4|2481.8|2482.2|2479.6|179
1689611100000|2023-07-17 16:25:00|2483|2481|2484.9|2481.9|2485|2482.4|2482.7|2480.3|212
1689611400000|2023-07-17 16:30:00|2485|2482|2483.6|2481.6|2485|2482.3|2483.5|2480.9|160
1689611700000|2023-07-17 16:35:00|2483.5|2481.5|2485.6|2483.6|2486.4|2483.6|2483.5|2481.1|193
1689612000000|2023-07-17 16:40:00|2486.3|2483.3|2484.9|2482.9|2486.4|2483.8|2483.8|2481.4|136
1689612300000|2023-07-17 16:45:00|2484.8|2482.8|2485|2482|2485.8|2483.4|2484.3|2481.5|134
1689612600000|2023-07-17 16:50:00|2485.1|2482.1|2485.4|2483.4|2486.2|2483.5|2484.3|2481.6|128
1689612900000|2023-07-17 16:55:00|2486|2483|2485.6|2482.6|2486.6|2483.8|2485.1|2482.2|188
1689613200000|2023-07-17 17:00:00|2485.5|2482.5|2485.4|2482.4|2485.5|2482.7|2483.7|2481.2|153
1689613500000|2023-07-17 17:05:00|2485.5|2482.5|2484.7|2482.7|2486.3|2483.8|2484.6|2482.1|168
1689613800000|2023-07-17 17:10:00|2484.8|2482.8|2482|2480|2485.2|2482.8|2481.8|2479|133
1689614100000|2023-07-17 17:15:00|2482.1|2480.1|2482.2|2480.2|2483|2480.4|2481.2|2478.7|168
1689614400000|2023-07-17 17:20:00|2482.1|2480.1|2481.7|2478.7|2482.9|2480.9|2479.5|2477.1|269
1689614700000|2023-07-17 17:25:00|2481.8|2478.8|2481.2|2479.2|2481.9|2479.5|2480.2|2477.7|180
1689615000000|2023-07-17 17:30:00|2481.3|2479.3|2481.1|2479.1|2481.6|2479.4|2480.7|2478.2|76
1689615300000|2023-07-17 17:35:00|2481.2|2479.2|2482.3|2480.3|2482.8|2480.4|2481|2478.6|77
1689615600000|2023-07-17 17:40:00|2482.4|2480.4|2483.6|2481.6|2484.1|2481.7|2482.4|2480.4|87
1689615900000|2023-07-17 17:45:00|2483.4|2481.4|2483.7|2481.7|2484.1|2481.8|2482.9|2480.9|88
1689616200000|2023-07-17 17:50:00|2484.1|2482.1|2484.3|2482.3|2485.2|2482.9|2483.9|2481.8|89
1689616500000|2023-07-17 17:55:00|2484.4|2482.4|2484.7|2482.7|2485.1|2482.8|2483.8|2481.3|96
1689616800000|2023-07-17 18:00:00|2484.6|2482.6|2484.9|2482.9|2485.3|2483|2483.9|2481.9|74
1689617100000|2023-07-17 18:05:00|2484.8|2482.8|2485.2|2483.2|2485.9|2483.7|2484.7|2482.5|64
1689617400000|2023-07-17 18:10:00|2485.3|2483.3|2485.5|2483.5|2486.1|2483.7|2485.2|2482.8|75
1689617700000|2023-07-17 18:15:00|2485.4|2483.4|2485.2|2483.2|2485.5|2483.5|2485|2483|34
1689618000000|2023-07-17 18:20:00|2485.1|2483.1|2484.2|2482.2|2485.9|2483.5|2484.1|2481.8|76
1689618300000|2023-07-17 18:25:00|2484.3|2482.3|2484.2|2482.2|2485.2|2482.5|2483.7|2481.2|108
1689618600000|2023-07-17 18:30:00|2484.1|2482.1|2484.2|2482.2|2484.9|2482.9|2484|2481.8|61
1689618900000|2023-07-17 18:35:00|2484.7|2482.7|2485|2483|2485.2|2483.2|2484.7|2482.7|52
1689619200000|2023-07-17 18:40:00|2485.1|2483.1|2484.6|2482.6|2485.2|2483.2|2484.5|2482.5|64
1689619500000|2023-07-17 18:45:00|2484.5|2482.5|2484.5|2482.5|2484.9|2482.9|2484.4|2482.4|34
1689619800000|2023-07-17 18:50:00|2484.6|2482.6|2484.6|2482.6|2485.2|2482.9|2484.5|2482.1|66
1689620100000|2023-07-17 18:55:00|2484.5|2482.5|2484.5|2482.5|2485.1|2482.8|2483.9|2481.8|89
1689620400000|2023-07-17 19:00:00|2484.6|2482.6|2487.2|2484.2|2487.2|2484.7|2484.5|2482.5|71
1689620700000|2023-07-17 19:05:00|2487.1|2484.1|2487.1|2485.1|2487.6|2485.2|2486.6|2484|67
1689621000000|2023-07-17 19:10:00|2487.2|2485.2|2486.5|2484.5|2488|2485.4|2485.9|2483.7|51
1689621300000|2023-07-17 19:15:00|2486.4|2484.4|2485.7|2482.7|2487.2|2484.7|2485.2|2482.6|118
1689621600000|2023-07-17 19:20:00|2485.8|2482.8|2485.2|2483.2|2486.1|2483.7|2484.9|2482.6|78
1689621900000|2023-07-17 19:25:00|2485.3|2483.3|2485.3|2483.3|2486|2483.4|2484.9|2482.4|68
1689622200000|2023-07-17 19:30:00|2485.4|2483.4|2485.6|2483.6|2486.2|2483.6|2485.2|2482.9|59
1689622500000|2023-07-17 19:35:00|2485.5|2483.5|2486.5|2483.5|2486.5|2484|2485.3|2482.8|63
1689622800000|2023-07-17 19:40:00|2486.4|2483.4|2485.5|2483.5|2486.8|2484.3|2485.3|2483.3|63
1689623100000|2023-07-17 19:45:00|2485.6|2483.6|2485.2|2483.2|2485.7|2483.7|2485.1|2483.1|48
1689623400000|2023-07-17 19:50:00|2485|2483|2485.2|2483.2|2485.8|2483.3|2484.6|2482.2|61
1689623700000|2023-07-17 19:55:00|2485.3|2483.3|2486.5|2483.5|2486.7|2483.7|2485.1|2482.9|73
1689624000000|2023-07-17 20:00:00|2486.2|2483.2|2485.6|2483.6|2486.6|2484.1|2485.5|2483.1|50
1689624300000|2023-07-17 20:05:00|2485.5|2483.5|2484.8|2482.8|2485.9|2483.6|2484.6|2482.3|42
1689624600000|2023-07-17 20:10:00|2484.7|2482.7|2484.5|2482.5|2485.4|2483|2484.1|2481.6|82
1689624900000|2023-07-17 20:15:00|2484.4|2482.4|2484.2|2482.2|2485|2482.6|2483.9|2481.7|86
1689625200000|2023-07-17 20:20:00|2484.1|2482.1|2483.6|2481.6|2484.4|2482.3|2483.2|2481.2|56
1689625500000|2023-07-17 20:25:00|2483.7|2481.7|2483|2481|2483.7|2481.7|2482.6|2480.4|58
1689625800000|2023-07-17 20:30:00|2482.9|2480.9|2484.5|2481.5|2484.6|2482.2|2482.9|2480.8|67
1689626100000|2023-07-17 20:35:00|2484.3|2481.3|2484.8|2481.8|2485.1|2482.7|2483.8|2481.2|60
1689626400000|2023-07-17 20:40:00|2485.1|2482.1|2484.9|2481.9|2485.2|2482.6|2483.9|2481.2|101
1689626700000|2023-07-17 20:45:00|2485|2482|2485.7|2482.7|2485.9|2483.3|2484.7|2481.7|66
1689627000000|2023-07-17 20:50:00|2485.6|2482.6|2486.1|2483.1|2486.5|2483.5|2485|2482.3|71
1689627300000|2023-07-17 20:55:00|2486.3|2483.3|2485.5|2482.5|2488.5|2483.5|2485.4|2480.4|83
1689631200000|2023-07-17 22:00:00|2485.2|2482.2|2485.5|2482.5|2486|2483|2484.5|2481.5|55
1689631500000|2023-07-17 22:05:00|2485.8|2482.8|2484.9|2481.9|2485.8|2483.1|2484.4|2481.4|49
1689631800000|2023-07-17 22:10:00|2485|2482|2484.5|2481.5|2485.1|2482.6|2484|2481|66
1689632100000|2023-07-17 22:15:00|2484|2482|2483.9|2481.9|2485|2482.2|2483.9|2481.2|55
1689632400000|2023-07-17 22:20:00|2484|2482|2484.7|2481.7|2485|2482.2|2484|2481.3|51
1689632700000|2023-07-17 22:25:00|2484.8|2481.8|2484.9|2481.9|2485.4|2482.4|2484.6|2481.6|58
1689633000000|2023-07-17 22:30:00|2485|2482|2485|2482|2485.3|2482.5|2484.5|2481.8|42
1689633300000|2023-07-17 22:35:00|2485.1|2482.1|2485.1|2482.1|2485.2|2482.5|2484.5|2481.8|47
1689633600000|2023-07-17 22:40:00|2485|2482|2485|2482|2485.2|2482.8|2484.6|2481.8|39
1689633900000|2023-07-17 22:45:00|2484.9|2481.9|2484.8|2481.8|2485.2|2482.2|2484.7|2481.7|51
1689634200000|2023-07-17 22:50:00|2485|2482|2484.8|2481.8|2485.2|2482.6|2484.1|2481.3|64
1689634500000|2023-07-17 22:55:00|2484.9|2481.9|2485.1|2482.1|2485.3|2482.7|2484.4|2481.8|49
1689634800000|2023-07-17 23:00:00|2485|2482|2486.8|2483.8|2486.8|2483.8|2484.5|2481.8|50
1689635100000|2023-07-17 23:05:00|2486.6|2483.6|2487|2484|2487.3|2484.3|2486.4|2483.4|62
1689635400000|2023-07-17 23:10:00|2486.9|2483.9|2486.6|2483.6|2487.3|2484.3|2486.2|2483.2|68
1689635700000|2023-07-17 23:15:00|2486.7|2483.7|2487|2484|2487.2|2484.2|2486.4|2483.4|72
1689636000000|2023-07-17 23:20:00|2487.1|2484.1|2486.6|2483.6|2487.2|2484.2|2486.5|2483.5|58
1689636300000|2023-07-17 23:25:00|2486.7|2483.7|2486.5|2483.5|2486.8|2484.1|2485.6|2483|59
1689636600000|2023-07-17 23:30:00|2486.3|2483.3|2488.1|2485.1|2488.3|2485.3|2486.1|2483.1|109
1689636900000|2023-07-17 23:35:00|2488|2485|2487.4|2484.4|2488.2|2485.2|2486.8|2483.8|97
1689637200000|2023-07-17 23:40:00|2487.3|2484.3|2486|2483|2487.3|2484.3|2485.6|2482.6|78
1689637500000|2023-07-17 23:45:00|2485.6|2482.6|2485.9|2482.9|2486.2|2483.2|2485.4|2482.4|56
1689637800000|2023-07-17 23:50:00|2485.8|2482.8|2485.6|2482.6|2486|2483|2485|2482|61
1689638100000|2023-07-17 23:55:00|2485.5|2482.5|2485.1|2482.1|2485.6|2482.6|2484.2|2481.2|113
1689638400000|2023-07-18 00:00:00|2484.6|2482.6|2482.9|2479.9|2485.2|2482.6|2482.6|2479.6|163
1689638700000|2023-07-18 00:05:00|2483|2480|2482.5|2479.5|2483.8|2480.8|2482.2|2479.2|93
1689639000000|2023-07-18 00:10:00|2482.4|2479.4|2482.7|2479.7|2483.3|2480.7|2482.4|2479.4|110
1689639300000|2023-07-18 00:15:00|2482.8|2479.8|2483.8|2480.8|2483.8|2480.8|2482.1|2479.3|92
1689639600000|2023-07-18 00:20:00|2483.7|2480.7|2484.1|2481.1|2484.4|2481.4|2483.2|2480.7|87
1689639900000|2023-07-18 00:25:00|2484.2|2481.2|2483.7|2480.7|2484.4|2481.8|2483.5|2480.5|98
1689640200000|2023-07-18 00:30:00|2483.8|2480.8|2484.4|2481.4|2484.8|2481.8|2483|2480.5|123
1689640500000|2023-07-18 00:35:00|2484.5|2481.5|2485.9|2482.9|2486.3|2483.8|2484.4|2481.4|157
1689640800000|2023-07-18 00:40:00|2485.8|2482.8|2485.2|2482.2|2486.1|2483.3|2484.8|2481.8|114
1689641100000|2023-07-18 00:45:00|2485.3|2482.3|2482.2|2479.2|2485.3|2482.3|2482.2|2479.2|123
1689641400000|2023-07-18 00:50:00|2482.1|2479.1|2483.8|2480.8|2484.2|2481.2|2482.1|2479.1|141
1689641700000|2023-07-18 00:55:00|2484|2481|2482.7|2479.7|2484.4|2481.4|2482.7|2479.7|128
1689642000000|2023-07-18 01:00:00|2482.9|2479.9|2484.2|2481.2|2486.2|2483.6|2482.6|2479.6|449
1689642300000|2023-07-18 01:05:00|2484.3|2481.3|2483.9|2480.9|2485.8|2483.6|2482.9|2479.9|290
1689642600000|2023-07-18 01:10:00|2483.7|2480.7|2489.1|2486.1|2489.8|2487.2|2483.7|2480.7|318
1689642900000|2023-07-18 01:15:00|2489.2|2486.2|2490.2|2487.2|2493.2|2490.2|2488.6|2485.6|478
1689643200000|2023-07-18 01:20:00|2490.3|2487.3|2491.8|2488.8|2493.2|2490.2|2488.7|2485.9|376
1689643500000|2023-07-18 01:25:00|2492.1|2489.1|2504.7|2501.7|2506.6|2503.6|2491.6|2488.8|622
1689643800000|2023-07-18 01:30:00|2504.6|2501.6|2501|2498|2504.7|2501.8|2500.3|2497.8|824
1689644100000|2023-07-18 01:35:00|2501.1|2498.1|2492|2489|2501.8|2499.3|2491.3|2488.3|523
1689644400000|2023-07-18 01:40:00|2492.1|2489.1|2485|2482|2492.1|2489.1|2484.8|2481.8|685
1689644700000|2023-07-18 01:45:00|2485.1|2482.1|2486.1|2483.1|2487.3|2484.3|2482.9|2479.9|529
1689645000000|2023-07-18 01:50:00|2486.2|2483.2|2487.2|2484.2|2487.6|2485.2|2483.5|2481|473
1689645300000|2023-07-18 01:55:00|2487.3|2484.3|2490.2|2487.2|2491.7|2488.7|2487|2484|424
1689645600000|2023-07-18 02:00:00|2490.1|2487.1|2486.8|2483.8|2490.9|2487.9|2486.7|2483.7|354
1689645900000|2023-07-18 02:05:00|2486.7|2483.7|2488.5|2485.5|2488.7|2485.7|2485.3|2482.5|313
1689646200000|2023-07-18 02:10:00|2488.6|2485.6|2490.4|2487.4|2490.4|2488.1|2488|2485|242
1689646500000|2023-07-18 02:15:00|2490.3|2487.3|2493|2490|2493.2|2490.5|2489.1|2486.5|249
1689646800000|2023-07-18 02:20:00|2493.2|2490.2|2490.2|2487.2|2493.2|2490.5|2489.3|2487|233
1689647100000|2023-07-18 02:25:00|2490.5|2487.5|2487.7|2485.7|2490.7|2488.1|2487.7|2485.3|163
1689647400000|2023-07-18 02:30:00|2487.8|2485.8|2487.1|2484.1|2488.8|2485.9|2486.2|2483.8|267
1689647700000|2023-07-18 02:35:00|2487|2484|2487|2484|2487.3|2484.3|2485.1|2482.5|181
1689648000000|2023-07-18 02:40:00|2486.9|2483.9|2487.3|2484.3|2488.3|2485.7|2486|2483.5|258
1689648300000|2023-07-18 02:45:00|2487.2|2484.2|2487.4|2485.4|2488.2|2485.8|2485.9|2482.9|183
1689648600000|2023-07-18 02:50:00|2488|2485|2488.3|2485.3|2489.3|2486.3|2487.5|2484.5|259
1689648900000|2023-07-18 02:55:00|2488.4|2485.4|2490.8|2487.8|2491.5|2488.5|2488.4|2485.4|284
1689649200000|2023-07-18 03:00:00|2490.7|2487.7|2492.2|2489.2|2492.4|2489.4|2489.7|2486.7|227
1689649500000|2023-07-18 03:05:00|2492.3|2489.3|2489.4|2486.4|2493.1|2490.1|2488.9|2486|242
1689649800000|2023-07-18 03:10:00|2489.6|2486.6|2489.2|2487.2|2490.2|2487.2|2487.9|2485.4|244
1689650100000|2023-07-18 03:15:00|2489.3|2487.3|2489.6|2486.6|2490.8|2488.2|2489.2|2486.3|196
1689650400000|2023-07-18 03:20:00|2489.7|2486.7|2490.5|2487.5|2491.2|2488.2|2488.5|2485.7|213
1689650700000|2023-07-18 03:25:00|2490.6|2487.6|2491.6|2488.6|2492.1|2489.3|2490.4|2487.4|275
1689651000000|2023-07-18 03:30:00|2491.4|2488.4|2491.1|2488.1|2491.8|2488.8|2490.3|2487.7|116
1689651300000|2023-07-18 03:35:00|2491|2488|2490.8|2487.8|2492.1|2489.1|2490.3|2487.3|124
1689651600000|2023-07-18 03:40:00|2490.9|2487.9|2490.6|2487.6|2491|2488|2489.6|2487.1|140
1689651900000|2023-07-18 03:45:00|2490.5|2487.5|2490.2|2487.2|2490.8|2488|2489.6|2487.1|87
1689652200000|2023-07-18 03:50:00|2490.1|2487.1|2487.7|2485.7|2490.2|2487.8|2487.6|2485.1|98
1689652500000|2023-07-18 03:55:00|2487.6|2485.6|2488.5|2486.5|2489.2|2486.7|2487.6|2485.4|85
1689652800000|2023-07-18 04:00:00|2488.6|2486.6|2490.8|2487.8|2491|2488.4|2488.3|2485.5|128
1689653100000|2023-07-18 04:05:00|2490.7|2487.7|2491|2488|2491.7|2489|2490.5|2487.7|115
1689653400000|2023-07-18 04:10:00|2491.1|2488.1|2492.4|2489.4|2492.7|2489.8|2490.7|2488|113
1689653700000|2023-07-18 04:15:00|2492.5|2489.5|2491.4|2489.4|2492.6|2489.6|2491.1|2488.4|87
1689654000000|2023-07-18 04:20:00|2491.6|2488.6|2491.8|2489.8|2492.8|2490.6|2490.8|2488.3|91
1689654300000|2023-07-18 04:25:00|2491.7|2489.7|2491.6|2488.6|2491.9|2489.8|2490.9|2488.4|85
1689654600000|2023-07-18 04:30:00|2491.8|2488.8|2492.1|2490.1|2492.9|2490.5|2491.1|2488.6|103
1689654900000|2023-07-18 04:35:00|2492.2|2490.2|2491.4|2488.4|2492.3|2490.2|2490.2|2487.7|148
1689655200000|2023-07-18 04:40:00|2491.3|2488.3|2490.9|2488.9|2491.6|2489|2490.2|2487.6|104
1689655500000|2023-07-18 04:45:00|2491|2489|2490.9|2487.9|2491.9|2489.3|2490.2|2487.9|101
1689655800000|2023-07-18 04:50:00|2490.8|2487.8|2490.9|2487.9|2491.3|2488.6|2489.9|2487.4|113
1689656100000|2023-07-18 04:55:00|2490.8|2487.8|2490.6|2487.6|2491.1|2488.1|2489.2|2486.7|101
1689656400000|2023-07-18 05:00:00|2490.5|2487.5|2489.4|2486.4|2491.4|2488.4|2488.4|2485.6|179
1689656700000|2023-07-18 05:05:00|2489.5|2486.5|2490.3|2487.3|2491.4|2488.4|2488.8|2486.2|121
1689657000000|2023-07-18 05:10:00|2490.4|2487.4|2492|2489|2492.1|2489.1|2489.8|2487.2|188
1689657300000|2023-07-18 05:15:00|2492.1|2489.1|2491.1|2488.1|2492.6|2489.6|2490.4|2487.6|171
1689657600000|2023-07-18 05:20:00|2491.2|2488.2|2491.7|2488.7|2492.1|2489.3|2490.3|2487.6|184
1689657900000|2023-07-18 05:25:00|2491.6|2488.6|2490.8|2487.8|2491.9|2488.9|2490.4|2487.5|104
1689658200000|2023-07-18 05:30:00|2490.5|2487.5|2490.2|2487.2|2495|2492|2489.1|2486.6|406
1689658500000|2023-07-18 05:35:00|2490.3|2487.3|2490.6|2488.6|2491.4|2489|2488.8|2486.4|238
1689658800000|2023-07-18 05:40:00|2490.7|2488.7|2489.9|2486.9|2491.3|2488.8|2489|2486|223
1689659100000|2023-07-18 05:45:00|2489.7|2486.7|2491.3|2488.3|2493.4|2490.4|2488.9|2486.5|301
1689659400000|2023-07-18 05:50:00|2491.5|2488.5|2489|2486|2491.5|2488.5|2488.9|2485.9|181
1689659700000|2023-07-18 05:55:00|2488.9|2485.9|2487.4|2485.4|2489|2486|2487.2|2484.2|178
1689660000000|2023-07-18 06:00:00|2487.5|2484.5|2487.7|2484.7|2489|2486.4|2486.1|2483.2|319
1689660300000|2023-07-18 06:05:00|2487.3|2484.3|2485.8|2482.8|2488.4|2485.8|2485.5|2482.7|267
1689660600000|2023-07-18 06:10:00|2485.7|2482.7|2487.3|2484.3|2488.5|2485.7|2484.5|2481.8|326
1689660900000|2023-07-18 06:15:00|2487.2|2484.2|2483.8|2481.8|2487.8|2484.8|2483.6|2480.6|320
1689661200000|2023-07-18 06:20:00|2483.9|2481.9|2487.2|2484.2|2487.9|2485.4|2483.6|2481|349
1689661500000|2023-07-18 06:25:00|2487.3|2484.3|2490.4|2488.4|2491|2488.6|2486.9|2483.9|397
1689661800000|2023-07-18 06:30:00|2490.6|2487.6|2489.6|2486.6|2491|2488.4|2488.1|2485.3|291
1689662100000|2023-07-18 06:35:00|2489.4|2486.4|2488.6|2485.6|2490.4|2487.9|2487.4|2484.5|214
1689662400000|2023-07-18 06:40:00|2488.9|2485.9|2487.7|2484.7|2488.9|2485.9|2487|2484|270
1689662700000|2023-07-18 06:45:00|2487.8|2484.8|2491.7|2488.7|2491.7|2489.1|2487.6|2484.6|243
1689663000000|2023-07-18 06:50:00|2491.6|2488.6|2492.3|2489.3|2493.1|2490.1|2488.8|2486.5|370
1689663300000|2023-07-18 06:55:00|2492.6|2489.6|2493.1|2490.1|2493.6|2490.7|2491.3|2488.7|371
1689663600000|2023-07-18 07:00:00|2493.2|2490.2|2496.5|2493.5|2496.5|2493.8|2491.7|2489.1|403
1689663900000|2023-07-18 07:05:00|2496.3|2493.3|2495.8|2492.8|2498.9|2495.9|2495|2492.3|326
1689664200000|2023-07-18 07:10:00|2495.9|2492.9|2492.9|2489.9|2496.1|2493.1|2490.8|2487.8|457
1689664500000|2023-07-18 07:15:00|2493|2490|2494.9|2491.9|2494.9|2491.9|2490.6|2487.6|339
1689664800000|2023-07-18 07:20:00|2494.8|2491.8|2492.9|2489.9|2496.1|2493.9|2492.2|2489.8|311
1689665100000|2023-07-18 07:25:00|2492.8|2489.8|2493.8|2491.8|2496.5|2494|2492.8|2489.8|322
1689665400000|2023-07-18 07:30:00|2493.9|2491.9|2495.5|2493.5|2497|2494.6|2493.6|2491.3|265
1689665700000|2023-07-18 07:35:00|2495.6|2493.6|2491.4|2488.4|2496|2493.8|2490.8|2487.9|318
1689666000000|2023-07-18 07:40:00|2490.6|2488.6|2489.7|2486.7|2491.2|2488.9|2488.9|2486.6|276
1689666300000|2023-07-18 07:45:00|2489.6|2486.6|2490.1|2488.1|2491.4|2489|2488.6|2486.6|287
1689666600000|2023-07-18 07:50:00|2490|2488|2493.7|2490.7|2493.9|2491.2|2489|2487|525
1689666900000|2023-07-18 07:55:00|2493.9|2490.9|2490.1|2488.1|2494.2|2491.7|2489.8|2487.2|358
1689667200000|2023-07-18 08:00:00|2490.2|2488.2|2491.2|2489.2|2491.6|2489.6|2488.8|2486.5|357
1689667500000|2023-07-18 08:05:00|2491.1|2489.1|2493.9|2491.9|2494.6|2492|2491.1|2488.9|268
1689667800000|2023-07-18 08:10:00|2494.1|2492.1|2493.9|2490.9|2495.1|2492.6|2493.1|2490.6|255
1689668100000|2023-07-18 08:15:00|2493.7|2490.7|2494.1|2492.1|2494.4|2492.4|2492.7|2490.2|171
1689668400000|2023-07-18 08:20:00|2494.3|2492.3|2494.1|2492.1|2495|2493|2492.8|2490.3|216
1689668700000|2023-07-18 08:25:00|2494|2492|2494.1|2492.1|2495|2492.9|2493|2490.7|151
1689669000000|2023-07-18 08:30:00|2494|2492|2493.1|2490.1|2494.6|2492.6|2492.5|2490.1|250
1689669300000|2023-07-18 08:35:00|2492.9|2489.9|2493.4|2490.4|2494.3|2491.8|2491.8|2489.2|243
1689669600000|2023-07-18 08:40:00|2493.5|2490.5|2494.6|2491.6|2495.3|2492.8|2492.7|2490.2|237
1689669900000|2023-07-18 08:45:00|2494.8|2491.8|2494.7|2492.7|2495.4|2493.2|2494.2|2491.6|194
1689670200000|2023-07-18 08:50:00|2494.8|2492.8|2494.4|2491.4|2494.9|2492.8|2492|2489.3|354
1689670500000|2023-07-18 08:55:00|2494.3|2491.3|2494.4|2492.4|2495.2|2492.6|2493.8|2491.2|249
1689670800000|2023-07-18 09:00:00|2494.3|2492.3|2496.5|2493.5|2496.7|2494.6|2494.2|2491.6|285
1689671100000|2023-07-18 09:05:00|2496.4|2493.4|2494.9|2491.9|2496.6|2493.9|2494.2|2491.3|183
1689671400000|2023-07-18 09:10:00|2494.8|2491.8|2493.8|2491.8|2495.1|2492.9|2493.5|2491.1|191
1689671700000|2023-07-18 09:15:00|2493.7|2491.7|2493.1|2491.1|2494.7|2492.3|2493|2490.5|185
1689672000000|2023-07-18 09:20:00|2493.2|2491.2|2493.2|2491.2|2495.2|2493.2|2492.9|2490.5|165
1689672300000|2023-07-18 09:25:00|2493.3|2491.3|2492.6|2490.6|2495.1|2492.7|2492|2490|172
1689672600000|2023-07-18 09:30:00|2492.5|2490.5|2492.5|2490.5|2494|2491.8|2492.5|2490|195
1689672900000|2023-07-18 09:35:00|2492.6|2490.6|2490.9|2488.9|2493|2490.7|2490.7|2488.7|115
1689673200000|2023-07-18 09:40:00|2491|2489|2491|2489|2492|2490|2490.6|2488.3|125
1689673500000|2023-07-18 09:45:00|2490.9|2488.9|2493.8|2490.8|2493.9|2491.4|2490.8|2488.8|170
1689673800000|2023-07-18 09:50:00|2493.7|2490.7|2494.5|2491.5|2494.8|2492.8|2493.3|2490.6|103
1689674100000|2023-07-18 09:55:00|2494.6|2491.6|2493.5|2491.5|2494.7|2492.2|2493.2|2491|124
1689674400000|2023-07-18 10:00:00|2493.6|2491.6|2492.6|2489.6|2494.1|2491.7|2492.4|2489.4|151
1689674700000|2023-07-18 10:05:00|2492.7|2489.7|2494.5|2491.5|2495|2492.2|2492|2489.1|123
1689675000000|2023-07-18 10:10:00|2494.6|2491.6|2495.6|2492.6|2496.1|2493.2|2494|2491.4|130
1689675300000|2023-07-18 10:15:00|2495.8|2492.8|2495.1|2493.1|2496.1|2493.5|2495|2492.4|74
1689675600000|2023-07-18 10:20:00|2495.2|2493.2|2495.8|2492.8|2496.3|2493.7|2494.9|2492.5|121
1689675900000|2023-07-18 10:25:00|2495.9|2492.9|2496.1|2493.1|2496.3|2493.7|2495.5|2492.7|94
1689676200000|2023-07-18 10:30:00|2496.2|2493.2|2495.6|2493.6|2496.5|2493.7|2495.5|2492.8|129
1689676500000|2023-07-18 10:35:00|2496|2494|2494.5|2491.5|2496.1|2494.1|2493.4|2490.6|137
1689676800000|2023-07-18 10:40:00|2494.6|2491.6|2495.1|2492.1|2495.3|2492.5|2493.2|2490.7|168
1689677100000|2023-07-18 10:45:00|2495.2|2492.2|2493|2490|2495.3|2492.7|2492.8|2489.8|142
1689677400000|2023-07-18 10:50:00|2492.9|2489.9|2491.8|2488.8|2493.1|2490.1|2491.2|2488.2|176
1689677700000|2023-07-18 10:55:00|2491.9|2488.9|2492.4|2489.4|2493.3|2490.3|2491.5|2488.7|182
1689678000000|2023-07-18 11:00:00|2492.5|2489.5|2489.2|2486.2|2492.6|2489.6|2488.6|2486.1|395
1689678300000|2023-07-18 11:05:00|2488.9|2485.9|2490.2|2487.2|2490.2|2487.6|2487|2484.4|276
1689678600000|2023-07-18 11:10:00|2490.1|2487.1|2491.9|2489.9|2492.4|2490|2489.3|2486.6|218
1689678900000|2023-07-18 11:15:00|2492|2490|2496.2|2493.2|2501.1|2498.1|2492|2489.2|503
1689679200000|2023-07-18 11:20:00|2496.3|2493.3|2489.2|2487.2|2497.3|2494.7|2489|2486.5|363
1689679500000|2023-07-18 11:25:00|2489.1|2487.1|2493.2|2490.2|2493.9|2491.3|2488.2|2485.7|316
1689679800000|2023-07-18 11:30:00|2493.4|2490.4|2490|2487|2494.7|2492.3|2488.5|2485.8|353
1689680100000|2023-07-18 11:35:00|2490.1|2487.1|2489.1|2487.1|2490.7|2488.2|2488.5|2486|278
1689680400000|2023-07-18 11:40:00|2489.2|2487.2|2488.9|2485.9|2490|2487.9|2487.5|2484.5|377
1689680700000|2023-07-18 11:45:00|2489|2486|2489.6|2487.6|2490.8|2487.8|2488.2|2485.5|283
1689681000000|2023-07-18 11:50:00|2489.7|2487.7|2491.3|2489.3|2491.4|2489.3|2489.5|2486.5|251
1689681300000|2023-07-18 11:55:00|2491.2|2489.2|2490.3|2487.3|2491.8|2489.7|2490.1|2487.1|283
1689681600000|2023-07-18 12:00:00|2490.5|2487.5|2492.6|2490.6|2493.2|2490.9|2489.9|2487.1|344
1689681900000|2023-07-18 12:05:00|2492.7|2490.7|2491.5|2488.5|2493.5|2491.2|2490.2|2487.7|334
1689682200000|2023-07-18 12:10:00|2491.2|2489.2|2491.9|2488.9|2491.9|2489.6|2489.6|2487.1|388
1689682500000|2023-07-18 12:15:00|2491.8|2488.8|2496.5|2494.5|2497.6|2495.2|2490.9|2488.7|374
1689682800000|2023-07-18 12:20:00|2496.6|2494.6|2499.7|2496.7|2500.1|2497.1|2495.9|2493.8|487
1689683100000|2023-07-18 12:25:00|2499.9|2496.9|2497.2|2491.1|2500.3|2498.1|2491.8|2489.5|658
1689683400000|2023-07-18 12:30:00|2497|2490.9|2482.9|2479.9|2503|2500|2481.5|2478.5|1512
1689683700000|2023-07-18 12:35:00|2483|2480|2483.9|2480.9|2491.8|2489.3|2478.8|2475.8|1174
1689684000000|2023-07-18 12:40:00|2484|2481|2481.4|2479.4|2485.9|2483.7|2478.4|2475.7|998
1689684300000|2023-07-18 12:45:00|2481.2|2479.2|2488.1|2485.1|2488.3|2485.8|2480.9|2478.9|799
1689684600000|2023-07-18 12:50:00|2488.3|2485.3|2494.9|2491.9|2497.5|2494.5|2487.9|2484.9|705
1689684900000|2023-07-18 12:55:00|2495|2492|2491|2489|2495.9|2493.1|2488.9|2486.4|649
1689685200000|2023-07-18 13:00:00|2491.1|2489.1|2490|2488|2493.8|2491|2485.2|2482.7|904
1689685500000|2023-07-18 13:05:00|2489.8|2487.8|2489.6|2486.6|2491.9|2489.3|2487|2484.8|657
1689685800000|2023-07-18 13:10:00|2489.4|2486.4|2491.5|2488.5|2494.8|2492|2488.8|2486.1|587
1689686100000|2023-07-18 13:15:00|2491.3|2488.3|2489.6|2487.6|2499|2496.4|2489|2486.5|831
1689686400000|2023-07-18 13:20:00|2489.7|2487.7|2487.5|2485.5|2490.2|2488.2|2483.6|2481.1|642
1689686700000|2023-07-18 13:25:00|2487.7|2485.7|2485.7|2483.7|2489.4|2486.9|2485|2483|642
1689687000000|2023-07-18 13:30:00|2486.1|2484.1|2483.6|2480.6|2487.2|2485.2|2478.3|2475.3|929
1689687300000|2023-07-18 13:35:00|2483.5|2480.5|2493.7|2491.7|2495.7|2492.7|2482.7|2479.9|1018
1689687600000|2023-07-18 13:40:00|2493.9|2491.9|2490.2|2487.2|2495|2493|2485.7|2483.6|1050
1689687900000|2023-07-18 13:45:00|2490.3|2487.3|2494|2492|2495|2492.8|2487.2|2485.2|1038
1689688200000|2023-07-18 13:50:00|2494.1|2492.1|2496.4|2493.4|2498.4|2496.1|2491.1|2488.5|926
1689688500000|2023-07-18 13:55:00|2496|2493|2498|2495|2498.9|2496.8|2495.5|2492.7|713
1689688800000|2023-07-18 14:00:00|2497.8|2494.8|2496.3|2494.3|2503|2500|2496.2|2493.6|1000
1689689100000|2023-07-18 14:05:00|2495.9|2493.9|2497.1|2494.1|2498|2495.7|2492|2489|942
1689689400000|2023-07-18 14:10:00|2497.2|2494.2|2492.4|2490.4|2500.4|2497.5|2489.8|2487.8|969
1689689700000|2023-07-18 14:15:00|2492.3|2490.3|2494.6|2492.6|2496.8|2494.8|2490.7|2488.7|723
1689690000000|2023-07-18 14:20:00|2494.7|2492.7|2497.5|2495.5|2501.5|2499.2|2493.5|2490.9|748
1689690300000|2023-07-18 14:25:00|2497.4|2495.4|2498.1|2496.1|2500.4|2498|2494.9|2492.8|797
1689690600000|2023-07-18 14:30:00|2498|2496|2493.4|2491.4|2498.3|2496.1|2493.3|2490.8|810
1689690900000|2023-07-18 14:35:00|2492.8|2490.8|2499.5|2496.5|2499.7|2497.2|2492.6|2490.6|675
1689691200000|2023-07-18 14:40:00|2499.1|2497.1|2500.9|2498.9|2504.2|2502|2498.3|2496.2|924
1689691500000|2023-07-18 14:45:00|2500.8|2498.8|2498.8|2496.8|2501.4|2499|2496.3|2493.8|721
1689691800000|2023-07-18 14:50:00|2498.9|2496.9|2505.5|2503.5|2511.5|2509.3|2498.8|2496.6|941
1689692100000|2023-07-18 14:55:00|2505.4|2503.4|2509.5|2507.5|2509.7|2507.7|2504.2|2501.7|796
1689692400000|2023-07-18 15:00:00|2509.6|2507.6|2509.9|2507.9|2512.7|2510.7|2506.8|2504.8|642
1689692700000|2023-07-18 15:05:00|2509.8|2507.8|2511.3|2509.3|2518.6|2516.6|2507.4|2505.4|624
1689693000000|2023-07-18 15:10:00|2510.8|2508.8|2513.9|2511.9|2515|2512.6|2509.5|2507.5|542
1689693300000|2023-07-18 15:15:00|2513.8|2511.8|2514|2512|2515.1|2513.1|2508.9|2506.9|591
1689693600000|2023-07-18 15:20:00|2513.9|2511.9|2512.1|2510.1|2514|2512|2509.5|2507.5|497
1689693900000|2023-07-18 15:25:00|2512.2|2510.2|2512.6|2510.6|2514.6|2512.3|2510.1|2508.1|551
1689694200000|2023-07-18 15:30:00|2512.7|2510.7|2510.3|2508.3|2514.8|2512.8|2509.7|2507.7|507
1689694500000|2023-07-18 15:35:00|2510.4|2508.4|2508.5|2506.5|2511.1|2509.1|2508.4|2506.1|549
1689694800000|2023-07-18 15:40:00|2508.4|2506.4|2510.7|2508.7|2513|2510.4|2506.4|2504.4|501
1689695100000|2023-07-18 15:45:00|2510.8|2508.8|2512.1|2510.1|2514.3|2512.3|2509.7|2507.7|440
1689695400000|2023-07-18 15:50:00|2512|2510|2512|2510|2514.5|2512.5|2510.8|2508.7|402
1689695700000|2023-07-18 15:55:00|2512.2|2510.2|2513|2511|2516|2513.7|2511.4|2509.3|469
1689696000000|2023-07-18 16:00:00|2513.4|2510.4|2512.2|2510.2|2513.4|2511|2509.4|2506.9|408
1689696300000|2023-07-18 16:05:00|2512.4|2510.4|2516.6|2514.6|2517.3|2515.1|2511.4|2509.4|515
1689696600000|2023-07-18 16:10:00|2516.2|2514.2|2515.6|2513.6|2517.5|2515.5|2514.6|2512.3|455
1689696900000|2023-07-18 16:15:00|2515.7|2513.7|2515.7|2513.7|2516.4|2514.1|2514.2|2512|353
1689697200000|2023-07-18 16:20:00|2515.6|2513.6|2515.8|2513.8|2516.9|2514.3|2514.3|2512.3|287
1689697500000|2023-07-18 16:25:00|2515.7|2513.7|2514.5|2512.5|2516.2|2514.2|2513.4|2511.2|283
1689697800000|2023-07-18 16:30:00|2514.4|2512.4|2510.9|2508.9|2515|2513|2510.5|2508.5|265
1689698100000|2023-07-18 16:35:00|2510.8|2508.8|2508.1|2506.1|2510.8|2508.8|2507.7|2505.7|299
1689698400000|2023-07-18 16:40:00|2508.2|2506.2|2505.4|2503.4|2508.4|2506.4|2504.9|2502.7|282
1689698700000|2023-07-18 16:45:00|2505.3|2503.3|2503.8|2501.8|2505.5|2503.5|2502.5|2500.5|301
1689699000000|2023-07-18 16:50:00|2503.9|2501.9|2503.4|2501.4|2505.5|2503.4|2503.2|2501.2|309
1689699300000|2023-07-18 16:55:00|2503.5|2501.5|2507.6|2505.6|2507.7|2505.7|2503.5|2501.5|304
1689699600000|2023-07-18 17:00:00|2507.5|2505.5|2505|2503|2507.5|2505.5|2504.4|2502.4|276
1689699900000|2023-07-18 17:05:00|2505.1|2503.1|2505|2503|2506.8|2504.6|2504.3|2502.3|219
1689700200000|2023-07-18 17:10:00|2505.1|2503.1|2503.8|2501.8|2506|2504|2503.4|2501.3|223
1689700500000|2023-07-18 17:15:00|2503.9|2501.9|2503|2501|2504.2|2502.2|2501.7|2499.7|216
1689700800000|2023-07-18 17:20:00|2502.9|2500.9|2507.6|2505.6|2507.9|2505.9|2502.2|2500.2|346
1689701100000|2023-07-18 17:25:00|2507.5|2505.5|2506.5|2504.5|2507.9|2505.5|2505.1|2503.1|330
1689701400000|2023-07-18 17:30:00|2506.4|2504.4|2504.5|2502.5|2506.8|2504.8|2504.3|2501.9|197
1689701700000|2023-07-18 17:35:00|2504.4|2502.4|2505|2503|2505.5|2503.2|2503.5|2501.5|202
1689702000000|2023-07-18 17:40:00|2504.9|2502.9|2503.8|2501.8|2505.4|2503.2|2503.7|2501.7|143
1689702300000|2023-07-18 17:45:00|2503.6|2501.6|2506.1|2504.1|2506.8|2504.6|2502.8|2500.3|194
1689702600000|2023-07-18 17:50:00|2505.9|2503.9|2505.9|2503.9|2506.2|2504.2|2505.3|2503.3|112
1689702900000|2023-07-18 17:55:00|2505.8|2503.8|2505.9|2503.9|2506.2|2504.2|2505.3|2503.3|158
1689703200000|2023-07-18 18:00:00|2506|2504|2504|2502|2506|2504|2503.8|2501.8|172
1689703500000|2023-07-18 18:05:00|2504.1|2502.1|2503|2501|2504.4|2502.4|2503|2500.7|138
1689703800000|2023-07-18 18:10:00|2503.1|2501.1|2504.2|2502.2|2504.6|2502.6|2503|2501|165
1689704100000|2023-07-18 18:15:00|2504.3|2502.3|2505.9|2503.9|2506.6|2504.5|2503.9|2501.9|180
1689704400000|2023-07-18 18:20:00|2506.2|2504.2|2506.1|2504.1|2506.8|2504.4|2504.7|2502.5|181
1689704700000|2023-07-18 18:25:00|2506|2504|2506.4|2504.4|2506.7|2504.5|2504.8|2502.3|243
1689705000000|2023-07-18 18:30:00|2506.5|2504.5|2505.5|2503.5|2506.9|2504.7|2505.1|2502.7|174
1689705300000|2023-07-18 18:35:00|2505.6|2503.6|2504.5|2502.5|2506|2503.8|2504.4|2502.3|140
1689705600000|2023-07-18 18:40:00|2504.6|2502.6|2505.1|2503.1|2505.9|2503.5|2504.2|2502.2|111
1689705900000|2023-07-18 18:45:00|2504.9|2502.9|2505.1|2503.1|2505.9|2503.6|2504.6|2502.3|153
1689706200000|2023-07-18 18:50:00|2505.2|2503.2|2505|2503|2505.7|2503.3|2504.7|2502.4|71
1689706500000|2023-07-18 18:55:00|2505.4|2502.4|2504.7|2502.7|2505.6|2503.6|2504.2|2502.2|165
1689706800000|2023-07-18 19:00:00|2504.8|2502.8|2504.4|2502.4|2505|2502.8|2503.5|2501.5|122
1689707100000|2023-07-18 19:05:00|2504.3|2502.3|2505.1|2503.1|2505.2|2503.2|2503.5|2501|174
1689707400000|2023-07-18 19:10:00|2505|2503|2505.6|2503.6|2505.9|2503.7|2504.3|2501.9|154
1689707700000|2023-07-18 19:15:00|2505.5|2503.5|2505.3|2503.3|2506.1|2503.8|2505.1|2503.1|126
1689708000000|2023-07-18 19:20:00|2505.4|2503.4|2505.2|2503.2|2505.7|2503.7|2504.7|2502.3|111
1689708300000|2023-07-18 19:25:00|2505.1|2503.1|2504.9|2502.9|2505.7|2503.7|2504.9|2502.5|99
1689708600000|2023-07-18 19:30:00|2505|2503|2505.1|2503.1|2505.5|2503.2|2504.6|2502.3|115
1689708900000|2023-07-18 19:35:00|2505|2503|2505.6|2503.6|2506.1|2503.8|2504.9|2502.8|79
1689709200000|2023-07-18 19:40:00|2505.5|2503.5|2504.8|2502.8|2506.2|2503.7|2504.7|2502.7|121
1689709500000|2023-07-18 19:45:00|2505|2503|2504.8|2502.8|2505.3|2503.1|2504.5|2502.3|110
1689709800000|2023-07-18 19:50:00|2504.9|2502.9|2505.9|2503.9|2506.1|2504.1|2504.6|2502.6|113
1689710100000|2023-07-18 19:55:00|2506|2504|2506.4|2503.4|2506.5|2504.2|2505.5|2503.4|119
1689710400000|2023-07-18 20:00:00|2506.1|2504.1|2505.7|2503.7|2506.8|2504.2|2505.3|2503.2|136
1689710700000|2023-07-18 20:05:00|2505.6|2503.6|2505.4|2503.4|2506.1|2503.7|2505.2|2502.7|65
1689711000000|2023-07-18 20:10:00|2505.5|2503.5|2505.1|2503.1|2505.7|2503.7|2504.8|2502.8|47
1689711300000|2023-07-18 20:15:00|2505|2503|2506.2|2504.2|2506.6|2504.6|2504.7|2502|80
1689711600000|2023-07-18 20:20:00|2506.3|2504.3|2506.8|2504.8|2507.1|2505.1|2505.9|2503.7|55
1689711900000|2023-07-18 20:25:00|2506.9|2504.9|2506.7|2504.7|2507.8|2505.4|2506.6|2504|82
1689712200000|2023-07-18 20:30:00|2507.5|2504.5|2506.9|2504.9|2508|2505.5|2506.4|2503.7|90
1689712500000|2023-07-18 20:35:00|2507.1|2505.1|2507.6|2504.6|2508.2|2505.7|2506.9|2504.6|61
1689712800000|2023-07-18 20:40:00|2507.7|2504.7|2507.3|2505.3|2508.2|2505.4|2507.1|2504.2|74
1689713100000|2023-07-18 20:45:00|2507.2|2505.2|2508.3|2505.3|2508.4|2505.4|2507.2|2504.4|90
1689713400000|2023-07-18 20:50:00|2507.9|2504.9|2507.8|2504.8|2508.9|2505.9|2507|2504.4|71
1689713700000|2023-07-18 20:55:00|2507.7|2504.7|2507.4|2504.4|2507.9|2505|2506.5|2503.7|78
1689717600000|2023-07-18 22:00:00|2507|2504|2508|2505|2508.1|2505.1|2507|2504|75
1689717900000|2023-07-18 22:05:00|2507.9|2504.9|2507.4|2504.4|2507.9|2504.9|2507|2504|78
1689718200000|2023-07-18 22:10:00|2507.3|2504.3|2507.2|2504.2|2507.4|2505|2506.8|2504.1|53
1689718500000|2023-07-18 22:15:00|2507.1|2504.1|2507.9|2504.9|2508|2505|2507.1|2504.1|33
1689718800000|2023-07-18 22:20:00|2507.8|2504.8|2507|2505|2507.9|2505.3|2506.8|2504.3|35
1689719100000|2023-07-18 22:25:00|2507.4|2504.4|2507.4|2504.4|2507.6|2505|2506.9|2504.3|29
1689719400000|2023-07-18 22:30:00|2507.5|2504.5|2506.9|2503.9|2507.5|2505|2506.4|2503.7|36
1689719700000|2023-07-18 22:35:00|2506.8|2503.8|2507|2504|2507|2504.6|2506.3|2503.8|36
1689720000000|2023-07-18 22:40:00|2506.9|2503.9|2507.5|2504.5|2507.5|2505.1|2506.7|2503.9|37
1689720300000|2023-07-18 22:45:00|2507.4|2504.4|2508|2505|2508.1|2505.7|2507|2504.4|118
1689720600000|2023-07-18 22:50:00|2508.1|2505.1|2507.9|2504.9|2508.1|2505.7|2507.5|2504.7|44
1689720900000|2023-07-18 22:55:00|2507.7|2504.7|2507.7|2504.7|2508|2505|2507.2|2504.2|88
1689721200000|2023-07-18 23:00:00|2507.5|2504.5|2507.8|2504.8|2508.3|2505.5|2507.4|2504.4|68
1689721500000|2023-07-18 23:05:00|2507.9|2504.9|2507.9|2504.9|2508|2505.5|2507.3|2504.6|39
1689721800000|2023-07-18 23:10:00|2508|2505|2507.8|2504.8|2508|2505.5|2507.3|2504.6|66
1689722100000|2023-07-18 23:15:00|2507.7|2504.7|2507.4|2504.4|2507.9|2505|2506.8|2504.3|46
1689722400000|2023-07-18 23:20:00|2507.5|2504.5|2507.2|2504.2|2507.5|2505|2506.9|2504.1|46
1689722700000|2023-07-18 23:25:00|2507.3|2504.3|2507.4|2504.4|2507.4|2504.7|2506.4|2503.8|83
1689723000000|2023-07-18 23:30:00|2507.3|2504.3|2507|2504|2507.5|2504.9|2506.4|2503.8|75
1689723300000|2023-07-18 23:35:00|2507.1|2504.1|2505.9|2503.9|2507.2|2504.6|2505.8|2503.4|70
1689723600000|2023-07-18 23:40:00|2506|2504|2506|2504|2506.6|2504|2505.8|2503.3|70
1689723900000|2023-07-18 23:45:00|2506.5|2503.5|2506.3|2503.3|2506.9|2504.5|2505.8|2502.9|86
1689724200000|2023-07-18 23:50:00|2506.4|2503.4|2507|2504|2507.5|2504.5|2506|2503.2|111
1689724500000|2023-07-18 23:55:00|2507.1|2504.1|2506.6|2503.6|2507.2|2504.5|2506|2503.4|84
1689724800000|2023-07-19 00:00:00|2506.7|2503.7|2507|2504|2507.4|2504.6|2506|2503.5|191
1689725100000|2023-07-19 00:05:00|2506.9|2503.9|2506|2504|2507.2|2504.2|2505.9|2503.3|134
1689725400000|2023-07-19 00:10:00|2506.5|2503.5|2505.1|2502.1|2506.8|2503.8|2504.9|2501.9|118
1689725700000|2023-07-19 00:15:00|2505.4|2502.4|2505.5|2502.5|2506|2503|2505.1|2502.1|123
1689726000000|2023-07-19 00:20:00|2505.6|2502.6|2506.2|2503.2|2506.7|2503.7|2505.5|2502.5|120
1689726300000|2023-07-19 00:25:00|2506.1|2503.1|2506.6|2503.6|2507|2504.4|2505.5|2502.8|105
1689726600000|2023-07-19 00:30:00|2506.5|2503.5|2508|2505|2508|2505|2506.1|2503.1|121
1689726900000|2023-07-19 00:35:00|2507.9|2504.9|2506.6|2503.6|2508.2|2505.4|2506.4|2503.5|97
1689727200000|2023-07-19 00:40:00|2506.5|2503.5|2507.5|2504.5|2507.7|2504.9|2506|2503|106
1689727500000|2023-07-19 00:45:00|2507.4|2504.4|2506.9|2503.9|2507.4|2504.4|2506.3|2503.4|93
1689727800000|2023-07-19 00:50:00|2507|2504|2506.9|2503.9|2507.3|2504.5|2506.1|2503.6|90
1689728100000|2023-07-19 00:55:00|2507.1|2504.1|2508.8|2505.8|2509.2|2506.4|2507|2504|105
1689728400000|2023-07-19 01:00:00|2508.7|2505.7|2508.3|2505.3|2510.2|2507.7|2505.9|2503.6|527
1689728700000|2023-07-19 01:05:00|2507.8|2505.8|2511|2509|2511.2|2509.1|2507.8|2505.3|397
1689729000000|2023-07-19 01:10:00|2511.8|2508.8|2508.1|2505.1|2512.6|2510.2|2506.8|2504.4|453
1689729300000|2023-07-19 01:15:00|2508.2|2505.2|2509.6|2506.6|2510.4|2508|2507.2|2504.8|407
1689729600000|2023-07-19 01:20:00|2509.8|2506.8|2507.9|2504.9|2511.1|2508.3|2507.3|2504.8|362
1689729900000|2023-07-19 01:25:00|2507.4|2505.4|2504|2502|2508.6|2506.2|2504|2501.6|280
1689730200000|2023-07-19 01:30:00|2503.9|2501.9|2507.6|2504.6|2507.6|2505.1|2503.9|2501.8|332
1689730500000|2023-07-19 01:35:00|2507.7|2504.7|2507.1|2505.1|2509|2506.6|2505.9|2503.2|313
1689730800000|2023-07-19 01:40:00|2507|2505|2509|2506|2509.3|2506.5|2506.1|2503.5|285
1689731100000|2023-07-19 01:45:00|2508.9|2505.9|2506.7|2504.7|2508.9|2506.4|2505.7|2503.3|304
1689731400000|2023-07-19 01:50:00|2506.6|2504.6|2507.2|2505.2|2508.3|2505.5|2506|2503.5|328
1689731700000|2023-07-19 01:55:00|2507.3|2505.3|2507.8|2505.8|2509.1|2506.8|2507|2504.5|291
1689732000000|2023-07-19 02:00:00|2507.7|2505.7|2505.2|2502.2|2509|2506|2505.2|2502.2|250
1689732300000|2023-07-19 02:05:00|2504.6|2502.6|2503.4|2500.4|2505.3|2502.8|2502.3|2499.8|271
1689732600000|2023-07-19 02:10:00|2503.5|2500.5|2504.2|2501.2|2506.2|2503.5|2502.8|2500.3|269
1689732900000|2023-07-19 02:15:00|2504.3|2501.3|2504.4|2501.4|2504.8|2501.8|2503.4|2500.9|162
1689733200000|2023-07-19 02:20:00|2504.3|2501.3|2502.7|2499.7|2504.3|2501.3|2502.5|2499.7|138
1689733500000|2023-07-19 02:25:00|2502.1|2500.1|2501.9|2498.9|2503.1|2500.4|2500.9|2498.4|155
1689733800000|2023-07-19 02:30:00|2502|2499|2504.2|2501.2|2504.3|2501.3|2501.4|2498.4|331
1689734100000|2023-07-19 02:35:00|2504.1|2501.1|2503.4|2500.4|2504.9|2502.4|2502.7|2499.8|212
1689734400000|2023-07-19 02:40:00|2503.3|2500.3|2503.4|2500.4|2504.5|2501.5|2502.4|2499.4|205
1689734700000|2023-07-19 02:45:00|2503.3|2500.3|2504.5|2502.5|2504.9|2502.8|2503|2500|189
1689735000000|2023-07-19 02:50:00|2504.4|2502.4|2503.9|2501.9|2504.9|2502.9|2503.4|2501.1|168
1689735300000|2023-07-19 02:55:00|2504|2502|2504|2501|2506.5|2503.5|2503.1|2500.5|270
1689735600000|2023-07-19 03:00:00|2504.1|2501.1|2505|2502|2505.7|2502.7|2502.6|2499.6|265
1689735900000|2023-07-19 03:05:00|2505.1|2502.1|2506.2|2503.2|2506.2|2503.3|2503.9|2500.9|207
1689736200000|2023-07-19 03:10:00|2506.1|2503.1|2507.6|2504.6|2507.7|2505.2|2505.5|2502.9|302
1689736500000|2023-07-19 03:15:00|2507.3|2505.3|2507.4|2504.4|2507.9|2505.4|2506.5|2503.7|181
1689736800000|2023-07-19 03:20:00|2507.3|2504.3|2507.9|2504.9|2509.1|2506.5|2506.9|2503.9|190
1689737100000|2023-07-19 03:25:00|2508|2505|2508.8|2506.8|2509.4|2506.8|2507.6|2505|151
1689737400000|2023-07-19 03:30:00|2508.9|2506.9|2508|2505|2509.3|2506.9|2507.2|2504.8|113
1689737700000|2023-07-19 03:35:00|2507.9|2504.9|2507.3|2505.3|2508|2505.7|2507|2504.6|86
1689738000000|2023-07-19 03:40:00|2507.4|2505.4|2508.2|2505.2|2508.4|2505.7|2507.1|2504.5|84
1689738300000|2023-07-19 03:45:00|2508.1|2505.1|2507.4|2504.4|2508.2|2505.2|2507|2504.3|61
1689738600000|2023-07-19 03:50:00|2507.5|2504.5|2506.3|2503.3|2507.5|2505|2504.9|2502.5|93
1689738900000|2023-07-19 03:55:00|2506.1|2503.1|2505.6|2502.6|2507.3|2504.5|2504.9|2502.5|112
1689739200000|2023-07-19 04:00:00|2505.8|2502.8|2504.6|2501.6|2505.8|2503.3|2504.2|2501.5|80
1689739500000|2023-07-19 04:05:00|2504.7|2501.7|2504.9|2501.9|2505.7|2502.7|2504.5|2501.5|86
1689739800000|2023-07-19 04:10:00|2504.8|2501.8|2504.6|2501.6|2505.2|2502.2|2504.5|2501.5|66
1689740100000|2023-07-19 04:15:00|2504.5|2501.5|2503.6|2501.6|2504.6|2501.6|2503.5|2500.6|90
1689740400000|2023-07-19 04:20:00|2503.5|2501.5|2504.7|2501.7|2504.9|2501.9|2503.4|2500.4|136
1689740700000|2023-07-19 04:25:00|2504.6|2501.6|2504.5|2501.5|2504.7|2501.8|2503.5|2500.9|67
1689741000000|2023-07-19 04:30:00|2504.7|2501.7|2504.6|2501.6|2505|2502.5|2503.7|2501.4|88
1689741300000|2023-07-19 04:35:00|2504.5|2501.5|2504.4|2501.4|2505|2502.6|2503.7|2501.1|107
1689741600000|2023-07-19 04:40:00|2503.9|2501.9|2504.1|2501.1|2504.9|2502.3|2503.6|2501.1|78
1689741900000|2023-07-19 04:45:00|2504.2|2501.2|2502.6|2499.6|2504.3|2501.5|2502.5|2499.5|113
1689742200000|2023-07-19 04:50:00|2502.7|2499.7|2504.8|2501.8|2504.9|2501.9|2502.6|2499.6|95
1689742500000|2023-07-19 04:55:00|2504.6|2501.6|2504.3|2501.3|2504.8|2501.8|2503.2|2501.1|72
1689742800000|2023-07-19 05:00:00|2504.4|2501.4|2503.2|2501.2|2504.6|2501.6|2503.1|2500.5|121
1689743100000|2023-07-19 05:05:00|2503.1|2501.1|2502.6|2500.6|2503.6|2501.1|2501.9|2499.5|106
1689743400000|2023-07-19 05:10:00|2502.8|2500.8|2503.7|2500.7|2504|2501.5|2502.6|2500.1|103
1689743700000|2023-07-19 05:15:00|2503.8|2500.8|2504.1|2502.1|2504.9|2502.5|2503.5|2500.5|101
1689744000000|2023-07-19 05:20:00|2504.2|2502.2|2505.4|2502.4|2505.5|2503.1|2503.8|2501.7|106
1689744300000|2023-07-19 05:25:00|2505.3|2502.3|2505.9|2502.9|2506.3|2503.8|2505.3|2502.3|134
1689744600000|2023-07-19 05:30:00|2504.9|2503|2502.3|2499.3|2505.7|2503|2502|2499|232
1689744900000|2023-07-19 05:35:00|2502.4|2499.4|2504|2501|2505.5|2502.5|2501.9|2498.9|201
1689745200000|2023-07-19 05:40:00|2504.1|2501.1|2505|2503|2506.1|2503.2|2503.1|2500.5|221
1689745500000|2023-07-19 05:45:00|2505.1|2503.1|2505.5|2503.5|2508|2505.5|2504.5|2502.2|319
1689745800000|2023-07-19 05:50:00|2505.4|2503.4|2504|2502|2505.7|2503.5|2503.7|2501.5|289
1689746100000|2023-07-19 05:55:00|2503.9|2501.9|2507.2|2504.2|2507.9|2505.5|2503.6|2501.6|263
1689746400000|2023-07-19 06:00:00|2507.7|2504.7|2505.5|2503.5|2508.6|2505.8|2505.3|2503.1|560
1689746700000|2023-07-19 06:05:00|2505.4|2503.4|2507|2505|2508.8|2506.1|2504.5|2502.5|415
1689747000000|2023-07-19 06:10:00|2506.9|2504.9|2506.2|2504.2|2508.6|2505.9|2505.8|2503.6|447
1689747300000|2023-07-19 06:15:00|2506.4|2504.4|2498.6|2496.6|2506.4|2504.4|2498.3|2496.3|402
1689747600000|2023-07-19 06:20:00|2498.7|2496.7|2501.3|2499.3|2501.9|2499.4|2498.5|2496.4|405
1689747900000|2023-07-19 06:25:00|2501.8|2498.8|2497.2|2494.2|2501.9|2499.5|2496.6|2494.2|408
1689748200000|2023-07-19 06:30:00|2497.3|2494.3|2498.9|2496.9|2499.4|2497.4|2496.3|2493.8|357
1689748500000|2023-07-19 06:35:00|2498.8|2496.8|2500.1|2498.1|2501.5|2499.3|2498.2|2495.8|399
1689748800000|2023-07-19 06:40:00|2500.2|2498.2|2496.6|2494.6|2500.4|2498.4|2496.4|2493.8|424
1689749100000|2023-07-19 06:45:00|2496.7|2494.7|2500.4|2497.4|2500.4|2498.2|2496.7|2494.6|448
1689749400000|2023-07-19 06:50:00|2500.1|2498.1|2500.5|2498.5|2501.7|2499.4|2499.6|2497.2|374
1689749700000|2023-07-19 06:55:00|2500.6|2498.6|2501.4|2499.4|2502.7|2500.6|2500.4|2498.2|368
1689750000000|2023-07-19 07:00:00|2501.1|2499.1|2503.3|2501.3|2505|2503|2500.8|2498.3|407
1689750300000|2023-07-19 07:05:00|2503.2|2501.2|2505|2503|2506.5|2503.9|2502.3|2500.1|395
1689750600000|2023-07-19 07:10:00|2504.9|2502.9|2507|2505|2508|2505.7|2504.8|2502.8|339
1689750900000|2023-07-19 07:15:00|2506.7|2504.7|2506.4|2504.4|2506.8|2504.8|2505.2|2503.1|285
1689751200000|2023-07-19 07:20:00|2506.5|2504.5|2507.4|2505.4|2508.1|2506.1|2505.6|2503.4|259
1689751500000|2023-07-19 07:25:00|2507.2|2505.2|2504.2|2502.2|2507.7|2505.7|2504|2502|217
1689751800000|2023-07-19 07:30:00|2504.3|2502.3|2504|2502|2506.2|2504.2|2503.5|2501.2|212
1689752100000|2023-07-19 07:35:00|2504.1|2502.1|2505|2503|2505|2503|2503.4|2501.2|267
1689752400000|2023-07-19 07:40:00|2504.9|2502.9|2506.7|2504.7|2507.3|2505.2|2504.6|2502.6|322
1689752700000|2023-07-19 07:45:00|2506.6|2504.6|2506.9|2504.9|2508.4|2506.4|2506.6|2504.6|235
1689753000000|2023-07-19 07:50:00|2507|2505|2505.8|2502.8|2507.6|2505.6|2504.9|2502.6|203
1689753300000|2023-07-19 07:55:00|2505.7|2502.7|2503.3|2501.3|2505.8|2503.1|2503.3|2501.3|171
1689753600000|2023-07-19 08:00:00|2503.2|2501.2|2506.9|2504.9|2507|2505|2502.8|2500.8|270
1689753900000|2023-07-19 08:05:00|2507|2505|2506.8|2504.8|2508|2506|2506.8|2504.8|183
1689754200000|2023-07-19 08:10:00|2506.9|2504.9|2507.8|2505.8|2508.3|2506.3|2505.7|2503.7|280
1689754500000|2023-07-19 08:15:00|2507.7|2505.7|2507|2505|2508.3|2506.3|2506.6|2504.6|168
1689754800000|2023-07-19 08:20:00|2507.1|2505.1|2507.2|2505.2|2508.2|2506.2|2506.7|2504.7|165
1689755100000|2023-07-19 08:25:00|2507.3|2505.3|2508.2|2506.2|2508.4|2506.4|2507.2|2505.2|135
1689755400000|2023-07-19 08:30:00|2508.3|2506.3|2506.8|2504.8|2508.4|2506.4|2506.8|2504.8|135
1689755700000|2023-07-19 08:35:00|2506.7|2504.7|2508.2|2506.2|2508.7|2506.6|2506.4|2504.1|200
1689756000000|2023-07-19 08:40:00|2508.3|2506.3|2508.1|2506.1|2508.6|2506.3|2507.1|2505.1|198
1689756300000|2023-07-19 08:45:00|2508.2|2506.2|2506.1|2504.1|2508.4|2506.4|2506.1|2504.1|165
1689756600000|2023-07-19 08:50:00|2506|2504|2506|2504|2508.1|2505.7|2505.3|2503.3|171
1689756900000|2023-07-19 08:55:00|2505.9|2503.9|2507.5|2504.5|2507.6|2505|2505.8|2503.6|182
1689757200000|2023-07-19 09:00:00|2507.6|2504.6|2504.9|2502.9|2507.6|2505.1|2504|2501.6|210
1689757500000|2023-07-19 09:05:00|2504.8|2502.8|2506.8|2504.8|2507.5|2505.5|2504.8|2502.8|166
1689757800000|2023-07-19 09:10:00|2506.7|2504.7|2507.4|2505.4|2507.8|2505.8|2506.2|2504.2|145
1689758100000|2023-07-19 09:15:00|2507.5|2505.5|2507.8|2505.8|2508.2|2505.9|2506.9|2504.7|146
1689758400000|2023-07-19 09:20:00|2507.7|2505.7|2508.6|2506.6|2509.8|2507.8|2507.3|2505.3|210
1689758700000|2023-07-19 09:25:00|2508.7|2506.7|2508.1|2506.1|2509.5|2507.3|2507.4|2505.4|141
1689759000000|2023-07-19 09:30:00|2508.2|2506.2|2508.7|2506.7|2509.3|2507.3|2507.6|2505.6|119
1689759300000|2023-07-19 09:35:00|2508.6|2506.6|2508.2|2506.2|2510.2|2508.2|2508.1|2506.1|139
1689759600000|2023-07-19 09:40:00|2508.1|2506.1|2508.5|2506.5|2509|2507|2507.6|2505.6|163
1689759900000|2023-07-19 09:45:00|2508.4|2506.4|2507.6|2505.6|2508.8|2506.8|2507.5|2505.5|150
1689760200000|2023-07-19 09:50:00|2507.4|2505.4|2506.5|2504.5|2507.7|2505.7|2506.5|2504.5|156
1689760500000|2023-07-19 09:55:00|2506.4|2504.4|2506.8|2504.8|2507|2505|2506|2504|117
1689760800000|2023-07-19 10:00:00|2506.7|2504.7|2505.2|2503.2|2506.8|2504.8|2505.2|2503.2|137
1689761100000|2023-07-19 10:05:00|2505.3|2503.3|2505.8|2503.8|2506.1|2504.1|2504.8|2502.8|128
1689761400000|2023-07-19 10:10:00|2505.7|2503.7|2504.1|2502.1|2505.9|2503.9|2503.7|2501.7|206
1689761700000|2023-07-19 10:15:00|2503.9|2501.9|2505.8|2503.8|2506|2503.9|2503.8|2501.8|121
1689762000000|2023-07-19 10:20:00|2505.9|2503.9|2508.1|2506.1|2508.2|2506.2|2505.8|2503.8|132
1689762300000|2023-07-19 10:25:00|2508|2506|2505.9|2503.9|2508|2506|2505.1|2503.1|122
1689762600000|2023-07-19 10:30:00|2506|2504|2507|2505|2507|2505|2504.7|2502.7|121
1689762900000|2023-07-19 10:35:00|2506.8|2504.8|2506.1|2504.1|2507.2|2505.2|2505.7|2503.7|117
1689763200000|2023-07-19 10:40:00|2505.9|2503.9|2505.1|2503.1|2506.2|2504|2504.2|2502.2|135
1689763500000|2023-07-19 10:45:00|2504.9|2502.9|2502.8|2500.8|2505.1|2503.1|2502.7|2500.5|152
1689763800000|2023-07-19 10:50:00|2502.9|2500.9|2502.8|2500.8|2504|2501.8|2501.9|2499.9|180
1689764100000|2023-07-19 10:55:00|2502.7|2500.7|2504.9|2501.9|2505.1|2502.3|2502.3|2500|238
1689764400000|2023-07-19 11:00:00|2505|2502|2504.9|2502.9|2505.7|2503.5|2502.3|2499.9|262
1689764700000|2023-07-19 11:05:00|2505|2503|2504.7|2502.7|2505.8|2503.4|2503.7|2501.4|217
1689765000000|2023-07-19 11:10:00|2504.6|2502.6|2501.5|2499.5|2504.9|2502.7|2500.9|2498.7|229
1689765300000|2023-07-19 11:15:00|2501.4|2499.4|2499.3|2497.3|2501.9|2499.9|2499.1|2497.1|241
1689765600000|2023-07-19 11:20:00|2499.2|2497.2|2496.5|2494.5|2500.1|2498.1|2496.5|2494.2|255
1689765900000|2023-07-19 11:25:00|2496.6|2494.6|2499|2497|2499.4|2497|2495.4|2493.1|252
1689766200000|2023-07-19 11:30:00|2499.1|2497.1|2498.5|2496.5|2499.7|2497.4|2497.4|2495.4|209
1689766500000|2023-07-19 11:35:00|2498.4|2496.4|2501|2499|2501.1|2499.1|2498.4|2496.4|132
1689766800000|2023-07-19 11:40:00|2500.9|2498.9|2502.6|2500.6|2502.6|2500.6|2499.9|2497.9|153
1689767100000|2023-07-19 11:45:00|2502.5|2500.5|2503.9|2501.9|2504.5|2502.5|2501.6|2499.6|188
1689767400000|2023-07-19 11:50:00|2504|2502|2500.8|2498.8|2504.1|2502.1|2500.5|2498.1|190
1689767700000|2023-07-19 11:55:00|2500.7|2498.7|2501.5|2499.5|2501.6|2499.5|2500.1|2498.1|144
1689768000000|2023-07-19 12:00:00|2501.6|2499.6|2506.8|2504.8|2507.1|2505.1|2501.1|2499.1|285
1689768300000|2023-07-19 12:05:00|2506.5|2504.5|2508.4|2506.4|2509.7|2507.4|2505.8|2503.8|294
1689768600000|2023-07-19 12:10:00|2508.3|2506.3|2509|2507|2509.2|2507.2|2506.9|2504.9|285
1689768900000|2023-07-19 12:15:00|2509.1|2507.1|2509.7|2507.7|2510.6|2508.3|2508.6|2506.6|246
1689769200000|2023-07-19 12:20:00|2509.8|2507.8|2517.9|2515.9|2518.1|2516.1|2509.6|2507.6|474
1689769500000|2023-07-19 12:25:00|2517.7|2515.7|2514.8|2511.8|2518.7|2516.4|2512.5|2510.5|404
1689769800000|2023-07-19 12:30:00|2514.5|2511.5|2520.8|2518.8|2522|2519.6|2513.6|2510.8|617
1689770100000|2023-07-19 12:35:00|2521.1|2518.1|2522|2520|2523|2521|2516.5|2514.5|597
1689770400000|2023-07-19 12:40:00|2521.9|2519.9|2522.3|2520.3|2523.6|2521.3|2519.6|2517.6|474
1689770700000|2023-07-19 12:45:00|2523|2520|2520.2|2518.2|2523.3|2521.3|2517.6|2515.1|436
1689771000000|2023-07-19 12:50:00|2520.1|2518.1|2517.7|2515.7|2520.6|2518.6|2516|2513.9|369
1689771300000|2023-07-19 12:55:00|2517.9|2515.9|2513.9|2511.9|2519.2|2517.2|2513.9|2511.9|425
1689771600000|2023-07-19 13:00:00|2513.8|2511.8|2511.8|2509.8|2518.2|2516.2|2510.5|2508.5|622
1689771900000|2023-07-19 13:05:00|2511.5|2509.5|2514.5|2512.5|2514.8|2512.8|2510.8|2508.7|499
1689772200000|2023-07-19 13:10:00|2514.6|2512.6|2511.8|2509.8|2514.8|2512.8|2511|2509|448
1689772500000|2023-07-19 13:15:00|2511.7|2509.7|2510.7|2508.7|2515.8|2513.8|2510.7|2508.7|425
1689772800000|2023-07-19 13:20:00|2510.8|2508.8|2508.4|2506.4|2511.9|2509.7|2507.2|2505.2|351
1689773100000|2023-07-19 13:25:00|2508.5|2506.5|2508.3|2506.3|2511|2509|2507.2|2505.2|414
1689773400000|2023-07-19 13:30:00|2508.2|2506.2|2513.3|2511.3|2515.7|2513.7|2507.3|2505.3|691
1689773700000|2023-07-19 13:35:00|2513.4|2511.4|2515.9|2513.9|2518.4|2516.4|2512|2510|640
1689774000000|2023-07-19 13:40:00|2515.8|2513.8|2516.6|2514.6|2518.7|2516.5|2513.5|2511.1|664
1689774300000|2023-07-19 13:45:00|2516.5|2514.5|2520|2518|2520.1|2518.1|2514|2512|627
1689774600000|2023-07-19 13:50:00|2519.9|2517.9|2521.4|2519.4|2525.3|2522.8|2519|2516.7|586
1689774900000|2023-07-19 13:55:00|2521|2519|2521.1|2519.1|2523.2|2521.1|2518.9|2516.4|609
1689775200000|2023-07-19 14:00:00|2521|2519|2520.6|2518.6|2521.4|2519.1|2517.2|2515.2|590
1689775500000|2023-07-19 14:05:00|2520.7|2518.7|2519.5|2517.5|2522.6|2520.5|2519.1|2517.1|464
1689775800000|2023-07-19 14:10:00|2519.4|2517.4|2517.1|2515.1|2520.3|2518.3|2514.8|2512.7|678
1689776100000|2023-07-19 14:15:00|2517|2515|2518.3|2516.3|2519.2|2517.2|2515.5|2513.5|584
1689776400000|2023-07-19 14:20:00|2518.2|2516.2|2516.5|2514.5|2519.2|2517.2|2515.1|2513.1|510
1689776700000|2023-07-19 14:25:00|2516.4|2514.4|2515.1|2513.1|2516.6|2514.6|2512.8|2510.5|602
1689777000000|2023-07-19 14:30:00|2514.8|2512.8|2508.6|2506.6|2515.2|2512.9|2508.3|2506.3|647
1689777300000|2023-07-19 14:35:00|2508.5|2506.5|2506.1|2504.1|2511.2|2509.2|2504.2|2501.2|655
1689777600000|2023-07-19 14:40:00|2506.5|2503.5|2502.9|2500.9|2507.1|2505.1|2499.7|2497.7|751
1689777900000|2023-07-19 14:45:00|2502.8|2500.8|2505.6|2503.6|2505.8|2503.8|2500.5|2498.5|617
1689778200000|2023-07-19 14:50:00|2505.5|2503.5|2512.6|2510.6|2513.4|2511.4|2504.5|2502.5|574
1689778500000|2023-07-19 14:55:00|2512.7|2510.7|2509.4|2507.4|2514.2|2512.2|2508.3|2506.3|662
1689778800000|2023-07-19 15:00:00|2509.3|2507.3|2508.7|2506.7|2510.1|2508.1|2507.3|2505.3|435
1689779100000|2023-07-19 15:05:00|2508.8|2506.8|2510.4|2508.4|2510.6|2508.6|2507.4|2505.4|357
1689779400000|2023-07-19 15:10:00|2510.3|2508.3|2514.7|2512.7|2515.2|2513.2|2509.3|2507.3|429
1689779700000|2023-07-19 15:15:00|2514.6|2512.6|2510|2508|2514.8|2512.8|2509.4|2506.7|469
1689780000000|2023-07-19 15:20:00|2510.1|2508.1|2512.8|2510.8|2514.2|2511.8|2510|2507.3|464
1689780300000|2023-07-19 15:25:00|2512.9|2510.9|2514|2512|2514.9|2512.9|2512.6|2510.6|417
1689780600000|2023-07-19 15:30:00|2514.2|2512.2|2512.3|2510.3|2514.4|2512.4|2511.7|2509.4|373
1689780900000|2023-07-19 15:35:00|2512.6|2510.6|2511.3|2509.3|2514.2|2512.2|2510|2508|430
1689781200000|2023-07-19 15:40:00|2511.2|2509.2|2513.9|2511.9|2514.4|2512.4|2510.8|2508.8|356
1689781500000|2023-07-19 15:45:00|2514|2512|2515.2|2513.2|2516.3|2514.3|2513.8|2511.8|353
1689781800000|2023-07-19 15:50:00|2515.1|2513.1|2516.2|2514.2|2516.5|2514.5|2514.9|2512.9|272
1689782100000|2023-07-19 15:55:00|2516.1|2514.1|2514.7|2512.7|2516.5|2514.5|2514.3|2512.3|306
1689782400000|2023-07-19 16:00:00|2514.8|2512.8|2514.7|2512.7|2517.6|2515.2|2514.3|2512.3|320
1689782700000|2023-07-19 16:05:00|2514.8|2512.8|2514.9|2512.9|2516.4|2514.4|2513.2|2510.8|396
1689783000000|2023-07-19 16:10:00|2514.8|2512.8|2512.2|2510.2|2514.8|2512.8|2511.2|2508.9|263
1689783300000|2023-07-19 16:15:00|2512.6|2510.6|2515.6|2513.6|2515.9|2513.9|2512.4|2510.4|283
1689783600000|2023-07-19 16:20:00|2515.4|2513.4|2516.4|2514.4|2517.1|2515.1|2515.2|2513.2|211
1689783900000|2023-07-19 16:25:00|2516.5|2514.5|2516.7|2514.7|2516.8|2514.8|2515.7|2513.7|190
1689784200000|2023-07-19 16:30:00|2516.8|2514.8|2516.9|2514.9|2517.8|2515.8|2515.9|2513.9|248
1689784500000|2023-07-19 16:35:00|2516.8|2514.8|2517.3|2515.3|2517.5|2515.5|2516.2|2514.2|202
1689784800000|2023-07-19 16:40:00|2517.4|2515.4|2518|2516|2519.1|2517.1|2516.9|2514.9|245
1689785100000|2023-07-19 16:45:00|2518.2|2516.2|2517.8|2515.8|2518.6|2516.6|2517.3|2515.1|216
1689785400000|2023-07-19 16:50:00|2517.7|2515.7|2517|2515|2517.9|2515.9|2516.7|2514.7|167
1689785700000|2023-07-19 16:55:00|2516.9|2514.9|2516.5|2514.5|2517.8|2515.8|2516|2513.9|199
1689786000000|2023-07-19 17:00:00|2516.6|2514.6|2517.3|2515.3|2517.9|2515.9|2515.8|2513.8|209
1689786300000|2023-07-19 17:05:00|2517.4|2515.4|2519.4|2517.4|2520.3|2518.3|2517.4|2515.4|212
1689786600000|2023-07-19 17:10:00|2519.3|2517.3|2518.5|2516.5|2520.1|2517.9|2518.3|2516.3|151
1689786900000|2023-07-19 17:15:00|2518.6|2516.6|2519.3|2517.3|2520.1|2517.9|2518.4|2516.4|161
1689787200000|2023-07-19 17:20:00|2519.4|2517.4|2518.3|2516.3|2519.8|2517.8|2517.8|2515.4|190
1689787500000|2023-07-19 17:25:00|2518.6|2516.6|2517.4|2515.4|2518.6|2516.6|2516.8|2514.6|202
1689787800000|2023-07-19 17:30:00|2517.5|2515.5|2516.4|2514.4|2518.1|2515.5|2516|2513.8|287
1689788100000|2023-07-19 17:35:00|2516.3|2514.3|2515.9|2513.9|2517.3|2514.8|2515.5|2513.4|155
1689788400000|2023-07-19 17:40:00|2515.8|2513.8|2516.4|2514.4|2516.6|2514.4|2515.3|2513.1|154
1689788700000|2023-07-19 17:45:00|2516.3|2514.3|2517.7|2515.7|2517.7|2515.7|2516.3|2514.3|136
1689789000000|2023-07-19 17:50:00|2517.6|2515.6|2515.7|2513.7|2517.7|2515.7|2515.5|2513.5|127
1689789300000|2023-07-19 17:55:00|2515.8|2513.8|2516.4|2514.4|2516.4|2514.4|2515.3|2512.9|153
1689789600000|2023-07-19 18:00:00|2516.3|2514.3|2516.8|2514.8|2517.2|2515.2|2515.2|2512.8|137
1689789900000|2023-07-19 18:05:00|2516.7|2514.7|2516.8|2514.8|2517.6|2515.4|2516.3|2514.3|142
1689790200000|2023-07-19 18:10:00|2516.9|2514.9|2515.9|2513.9|2517.1|2515.1|2515.7|2513.7|111
1689790500000|2023-07-19 18:15:00|2515.8|2513.8|2514.9|2512.9|2516.4|2514.1|2514.8|2512.8|102
1689790800000|2023-07-19 18:20:00|2514.8|2512.8|2513.9|2511.9|2515.1|2513|2513.7|2511.7|107
1689791100000|2023-07-19 18:25:00|2513.8|2511.8|2513.9|2511.9|2514.6|2512.6|2513.8|2511.8|96
1689791400000|2023-07-19 18:30:00|2513.8|2511.8|2513.5|2511.5|2514.5|2512.5|2513.4|2510.9|93
1689791700000|2023-07-19 18:35:00|2513.6|2511.6|2515.5|2513.5|2515.7|2513.7|2513.6|2511.6|114
1689792000000|2023-07-19 18:40:00|2515.4|2513.4|2515.9|2513.9|2516.3|2514.3|2515.1|2513.1|92
1689792300000|2023-07-19 18:45:00|2516|2514|2515.8|2513.8|2516.2|2514|2515.4|2513.1|64
1689792600000|2023-07-19 18:50:00|2515.7|2513.7|2515.8|2513.8|2516.2|2513.9|2515.4|2513.1|72
1689792900000|2023-07-19 18:55:00|2515.9|2513.9|2516.2|2514.2|2516.3|2514.3|2515.6|2513.6|102
1689793200000|2023-07-19 19:00:00|2516.3|2514.3|2517.4|2515.4|2517.4|2515.4|2516.2|2514.2|105
1689793500000|2023-07-19 19:05:00|2517.3|2515.3|2517.2|2515.2|2517.5|2515.5|2517.1|2515.1|84
1689793800000|2023-07-19 19:10:00|2517.3|2515.3|2518.3|2516.3|2518.4|2516.4|2517.1|2514.6|93
1689794100000|2023-07-19 19:15:00|2518.2|2516.2|2515|2513|2518.9|2516.9|2514.8|2512.8|109
1689794400000|2023-07-19 19:20:00|2514.9|2512.9|2517.3|2515.3|2517.6|2515.6|2514.9|2512.9|105
1689794700000|2023-07-19 19:25:00|2517.6|2515.6|2518.5|2516.5|2519.2|2517|2517.4|2515.3|143
1689795000000|2023-07-19 19:30:00|2518.4|2516.4|2518.4|2516.4|2519.2|2517.1|2518.3|2515.8|87
1689795300000|2023-07-19 19:35:00|2518.2|2516.2|2517.6|2515.6|2518.7|2516.6|2517.4|2515.4|130
1689795600000|2023-07-19 19:40:00|2517.8|2515.8|2518.5|2516.5|2519.1|2517.1|2517.7|2515.3|177
1689795900000|2023-07-19 19:45:00|2518.4|2516.4|2518.9|2515.9|2519.3|2517.2|2517.8|2515.3|120
1689796200000|2023-07-19 19:50:00|2519.1|2516.1|2518.3|2516.3|2519.1|2517|2518.2|2515.7|145
1689796500000|2023-07-19 19:55:00|2518.2|2516.2|2517.8|2515.8|2518.2|2516.2|2517.3|2514.8|139
1689796800000|2023-07-19 20:00:00|2517.7|2515.7|2517.5|2515.5|2518.4|2516.1|2517.2|2514.7|99
1689797100000|2023-07-19 20:05:00|2517.4|2515.4|2516|2514|2518.3|2515.6|2515.9|2513.4|87
1689797400000|2023-07-19 20:10:00|2516.1|2514.1|2515.4|2512.4|2516.6|2514.3|2514.3|2512.2|95
1689797700000|2023-07-19 20:15:00|2515.3|2512.3|2515|2512|2515.8|2513.1|2514.2|2511.7|78
1689798000000|2023-07-19 20:20:00|2515.1|2512.1|2515.1|2513.1|2515.9|2513.5|2514.6|2512.1|60
1689798300000|2023-07-19 20:25:00|2514.9|2512.9|2514.9|2512.9|2515.9|2513.6|2514.2|2512|85
1689798600000|2023-07-19 20:30:00|2515.5|2512.5|2516.1|2513.1|2517.1|2514.1|2515.1|2512.5|51
1689798900000|2023-07-19 20:35:00|2516.4|2513.4|2516.2|2513.2|2517.1|2514.1|2515.6|2512.6|59
1689799200000|2023-07-19 20:40:00|2516.1|2513.1|2515.2|2512.2|2516.8|2513.8|2515.1|2512.2|95
1689799500000|2023-07-19 20:45:00|2515.5|2512.5|2515.7|2512.7|2516.9|2513.9|2514.8|2511.8|89
1689799800000|2023-07-19 20:50:00|2516|2513|2515.3|2512.3|2516.5|2513.5|2515|2512|86
1689800100000|2023-07-19 20:55:00|2515.4|2512.4|2516.8|2513.8|2517.8|2514.8|2515.2|2512.2|125
1689804000000|2023-07-19 22:00:00|2515.9|2512.9|2515.6|2512.6|2516.1|2513.1|2514.9|2511.1|111
1689804300000|2023-07-19 22:05:00|2515.7|2512.7|2515|2512|2516.7|2514.1|2514.5|2511.5|73
1689804600000|2023-07-19 22:10:00|2514.9|2511.9|2514.5|2511.5|2515.4|2512.6|2514.4|2511.4|51
1689804900000|2023-07-19 22:15:00|2514.4|2511.4|2514.6|2511.6|2514.8|2511.8|2514.3|2511.3|63
1689805200000|2023-07-19 22:20:00|2514.7|2511.7|2514.6|2511.6|2514.9|2512.3|2514.1|2511.5|74
1689805500000|2023-07-19 22:25:00|2514.9|2511.9|2514.6|2511.6|2514.9|2512.1|2514.1|2511.3|47
1689805800000|2023-07-19 22:30:00|2514.5|2511.5|2513.8|2511.8|2515.5|2512.5|2513.7|2511.2|64
1689806100000|2023-07-19 22:35:00|2513.9|2511.9|2514.4|2511.4|2514.8|2512|2513.7|2511.3|28
1689806400000|2023-07-19 22:40:00|2513.9|2511.9|2513.5|2511.5|2515.1|2512.8|2513.3|2510.9|67
1689806700000|2023-07-19 22:45:00|2513.6|2511.6|2514.3|2511.3|2514.7|2512.3|2513.5|2510.9|89
1689807000000|2023-07-19 22:50:00|2513.7|2511.7|2514.2|2512.2|2514.6|2512.4|2513.6|2511.1|45
1689807300000|2023-07-19 22:55:00|2514.1|2512.1|2514.2|2512.2|2514.8|2512.3|2514|2511.5|45
1689807600000|2023-07-19 23:00:00|2514|2512|2513.2|2511.2|2514.2|2512.1|2513.2|2510.8|54
1689807900000|2023-07-19 23:05:00|2513.3|2511.3|2512.8|2510.8|2513.9|2511.5|2512.6|2510.3|56
1689808200000|2023-07-19 23:10:00|2512.9|2510.9|2512.2|2510.2|2513.4|2511|2512.2|2509.6|98
1689808500000|2023-07-19 23:15:00|2512.1|2510.1|2512.3|2510.3|2513.3|2511|2512.1|2509.8|53
1689808800000|2023-07-19 23:20:00|2512.2|2510.2|2512.4|2510.4|2513.4|2510.8|2512.2|2509.7|62
1689809100000|2023-07-19 23:25:00|2513.1|2510.1|2513.6|2510.6|2513.7|2511.1|2512.6|2510.1|63
1689809400000|2023-07-19 23:30:00|2513.5|2510.5|2513.3|2510.3|2513.7|2511.1|2512.8|2510.1|56
1689809700000|2023-07-19 23:35:00|2513.5|2510.5|2513.3|2510.3|2513.8|2511.2|2513|2510.3|60
1689810000000|2023-07-19 23:40:00|2513.5|2510.5|2513.4|2510.4|2513.8|2511.1|2512.6|2510.2|55
1689810300000|2023-07-19 23:45:00|2513.3|2510.3|2513.6|2510.6|2513.7|2511|2512.6|2510.1|86
1689810600000|2023-07-19 23:50:00|2513.7|2510.7|2512.6|2510.6|2514|2511.5|2512.6|2510|55
1689810900000|2023-07-19 23:55:00|2512.5|2510.5|2512.7|2510.7|2513.1|2511.1|2512|2509.7|58
1689811200000|2023-07-20 00:00:00|2512.8|2510.8|2512.8|2509.8|2513.9|2511.4|2511.6|2509.3|145
1689811500000|2023-07-20 00:05:00|2512.6|2509.6|2514.1|2512.1|2514.6|2512.2|2512.6|2509.6|167
1689811800000|2023-07-20 00:10:00|2514.2|2512.2|2515.5|2512.5|2515.6|2512.9|2514|2511.7|135
1689812100000|2023-07-20 00:15:00|2515.3|2512.3|2514.1|2512.1|2515.7|2512.8|2514.1|2511.7|111
1689812400000|2023-07-20 00:20:00|2514|2512|2514.7|2511.7|2515.2|2512.9|2513.9|2511.4|170
1689812700000|2023-07-20 00:25:00|2514.8|2511.8|2515.1|2513.1|2516.1|2513.7|2514.2|2511.7|135
1689813000000|2023-07-20 00:30:00|2515|2513|2515.6|2513.6|2516.4|2513.8|2514.9|2512.6|144
1689813300000|2023-07-20 00:35:00|2515.7|2513.7|2516.6|2513.6|2516.9|2514.6|2515.4|2513.1|129
1689813600000|2023-07-20 00:40:00|2516.7|2513.7|2516|2514|2516.8|2514.1|2515.3|2513|134
1689813900000|2023-07-20 00:45:00|2515.9|2513.9|2516.6|2514.6|2518.1|2515.5|2515.4|2512.9|147
1689814200000|2023-07-20 00:50:00|2516.5|2514.5|2517.6|2515.6|2518.2|2515.8|2516.5|2514.2|173
1689814500000|2023-07-20 00:55:00|2518.3|2515.3|2518.8|2516.8|2519.6|2517|2517.5|2515.1|154
1689814800000|2023-07-20 01:00:00|2519|2517|2524.8|2521.8|2526.8|2524.2|2518|2515.6|641
1689815100000|2023-07-20 01:05:00|2524.6|2521.6|2519.5|2516.5|2524.8|2521.8|2519.1|2516.1|423
1689815400000|2023-07-20 01:10:00|2519.4|2516.4|2518|2516|2520.1|2517.4|2516.4|2514.1|404
1689815700000|2023-07-20 01:15:00|2517.9|2515.9|2518.6|2515.6|2522.4|2519.8|2517.2|2514.2|628
1689816000000|2023-07-20 01:20:00|2518|2516|2520.6|2517.6|2521.4|2518.8|2516.5|2514.5|652
1689816300000|2023-07-20 01:25:00|2520.5|2517.5|2524.2|2521.2|2525.5|2522.8|2519.4|2517|459
1689816600000|2023-07-20 01:30:00|2523.9|2520.9|2526.5|2523.5|2528.4|2525.5|2523.4|2520.7|896
1689816900000|2023-07-20 01:35:00|2526.6|2523.6|2523|2521|2526.8|2523.8|2523|2520.9|618
1689817200000|2023-07-20 01:40:00|2522.9|2520.9|2524.7|2521.7|2525|2522.2|2520.9|2518.5|675
1689817500000|2023-07-20 01:45:00|2524.8|2521.8|2523|2521|2526.1|2523.5|2522.9|2520.5|435
1689817800000|2023-07-20 01:50:00|2522.9|2520.9|2524.3|2521.3|2524.9|2522.2|2522|2520|318
1689818100000|2023-07-20 01:55:00|2524.4|2521.4|2522.4|2519.4|2524.5|2521.7|2521|2518.2|379
1689818400000|2023-07-20 02:00:00|2522.7|2519.7|2524|2521|2525.6|2523.1|2521.5|2518.5|464
1689818700000|2023-07-20 02:05:00|2523.9|2520.9|2519.8|2516.8|2523.9|2520.9|2519.2|2516.4|246
1689819000000|2023-07-20 02:10:00|2519.9|2516.9|2519.3|2516.3|2520.3|2517.3|2518.5|2515.9|289
1689819300000|2023-07-20 02:15:00|2519|2516|2520.2|2517.2|2520.3|2517.3|2518.3|2515.3|167
1689819600000|2023-07-20 02:20:00|2520.3|2517.3|2521.7|2518.7|2521.8|2519.1|2520|2517.3|152
1689819900000|2023-07-20 02:25:00|2521.8|2518.8|2522|2519|2522.7|2520.2|2520.9|2517.9|171
1689820200000|2023-07-20 02:30:00|2521.9|2518.9|2524.3|2521.3|2524.3|2521.4|2521.1|2518.5|279
1689820500000|2023-07-20 02:35:00|2524.1|2521.1|2520.4|2518.4|2524.7|2521.7|2520.2|2517.9|271
1689820800000|2023-07-20 02:40:00|2520.5|2518.5|2520.1|2517.1|2521.2|2518.8|2518.9|2516.4|233
1689821100000|2023-07-20 02:45:00|2520.2|2517.2|2521.1|2518.1|2522.5|2519.5|2519.4|2517|289
1689821400000|2023-07-20 02:50:00|2521.2|2518.2|2522.2|2519.2|2522.7|2519.8|2520.5|2517.5|267
1689821700000|2023-07-20 02:55:00|2522.1|2519.1|2526.1|2523.1|2526.3|2523.9|2521.7|2518.7|348
1689822000000|2023-07-20 03:00:00|2525.4|2523.4|2521.5|2519.5|2525.7|2523.4|2521.5|2518.7|343
1689822300000|2023-07-20 03:05:00|2521.4|2519.4|2524.3|2522.3|2525|2522.3|2521.2|2518.7|214
1689822600000|2023-07-20 03:10:00|2524.2|2522.2|2524.9|2521.9|2526.2|2523.4|2523.3|2520.8|272
1689822900000|2023-07-20 03:15:00|2524.7|2521.7|2524.2|2521.2|2525.8|2523.4|2523|2520.4|335
1689823200000|2023-07-20 03:20:00|2524.5|2521.5|2523.9|2520.9|2524.9|2522.4|2523.4|2520.7|255
1689823500000|2023-07-20 03:25:00|2524|2521|2522.8|2519.8|2525|2522|2522.3|2519.7|232
1689823800000|2023-07-20 03:30:00|2522.7|2519.7|2521.6|2518.6|2522.7|2520|2520.2|2517.3|169
1689824100000|2023-07-20 03:35:00|2521.7|2518.7|2521|2518|2521.9|2519.4|2519.9|2516.9|164
1689824400000|2023-07-20 03:40:00|2520.9|2517.9|2521.5|2518.5|2522|2519.3|2520.5|2517.8|129
1689824700000|2023-07-20 03:45:00|2521.6|2518.6|2521.3|2519.3|2522.3|2519.3|2520.4|2517.8|101
1689825000000|2023-07-20 03:50:00|2521.6|2518.6|2522.2|2519.2|2522.6|2520|2521.1|2518.4|110
1689825300000|2023-07-20 03:55:00|2522.1|2519.1|2522.6|2519.6|2523.8|2520.9|2521.7|2519|185
1689825600000|2023-07-20 04:00:00|2522.7|2519.7|2523.7|2520.7|2524|2521.3|2522.1|2519.1|131
1689825900000|2023-07-20 04:05:00|2523.6|2520.6|2523.1|2520.1|2524.3|2521.4|2523|2520|103
1689826200000|2023-07-20 04:10:00|2523.2|2520.2|2523.5|2520.5|2523.9|2521.3|2522.8|2519.8|98
1689826500000|2023-07-20 04:15:00|2523.4|2520.4|2521.7|2519.7|2523.5|2520.9|2521.7|2519.2|82
1689826800000|2023-07-20 04:20:00|2521.8|2519.8|2522.8|2519.8|2522.9|2520.1|2521.6|2519.1|105
1689827100000|2023-07-20 04:25:00|2522.7|2519.7|2523.8|2520.8|2523.9|2521.3|2522.1|2519.7|86
1689827400000|2023-07-20 04:30:00|2523.7|2520.7|2522.8|2519.8|2523.7|2520.8|2522.1|2519.7|101
1689827700000|2023-07-20 04:35:00|2522.7|2519.7|2522.1|2519.1|2522.9|2520.3|2521.6|2518.7|80
1689828000000|2023-07-20 04:40:00|2522|2519|2522.5|2519.5|2522.7|2520|2521.5|2518.5|96
1689828300000|2023-07-20 04:45:00|2522.6|2519.6|2522.4|2519.4|2522.6|2520|2521.7|2519|59
1689828600000|2023-07-20 04:50:00|2522.3|2519.3|2522.5|2519.5|2522.9|2520|2522|2519.3|46
1689828900000|2023-07-20 04:55:00|2522.7|2519.7|2523.1|2520.1|2523.2|2520.2|2521.7|2519|78
1689829200000|2023-07-20 05:00:00|2523.2|2520.2|2523.6|2520.6|2523.8|2520.8|2522|2519.5|128
1689829500000|2023-07-20 05:05:00|2523.7|2520.7|2523.2|2520.2|2524.2|2521.5|2522.6|2519.9|124
1689829800000|2023-07-20 05:10:00|2523.3|2520.3|2523.6|2520.6|2524|2521|2523|2520|98
1689830100000|2023-07-20 05:15:00|2523.7|2520.7|2523.7|2520.7|2524.1|2521.1|2523.1|2520.1|106
1689830400000|2023-07-20 05:20:00|2523.6|2520.6|2517.6|2515.6|2525.1|2522.1|2517.3|2515.1|290
1689830700000|2023-07-20 05:25:00|2518.2|2515.2|2518|2515|2519.8|2517.3|2517|2514.2|307
1689831000000|2023-07-20 05:30:00|2517.9|2514.9|2520|2517|2520.7|2517.7|2516.9|2514.1|479
1689831300000|2023-07-20 05:35:00|2519.9|2516.9|2516.5|2513.5|2520.1|2517.1|2515.8|2512.8|308
1689831600000|2023-07-20 05:40:00|2516.1|2513.1|2515.6|2513.6|2517.1|2514.2|2514.9|2511.9|333
1689831900000|2023-07-20 05:45:00|2515.5|2513.5|2517.5|2514.5|2518|2515.1|2515.5|2513.3|327
1689832200000|2023-07-20 05:50:00|2517.4|2514.4|2515.9|2512.9|2518.2|2515.7|2515.6|2512.6|317
1689832500000|2023-07-20 05:55:00|2516.2|2513.2|2515.2|2512.2|2516.5|2513.5|2511.5|2508.8|629
1689832800000|2023-07-20 06:00:00|2515.3|2512.3|2516.4|2514.4|2519.1|2516.1|2515.2|2512.2|390
1689833100000|2023-07-20 06:05:00|2516.3|2514.3|2512.5|2509.5|2516.9|2514.4|2512.3|2509.3|382
1689833400000|2023-07-20 06:10:00|2512.4|2509.4|2511.4|2508.4|2513.9|2511.2|2510.8|2507.9|454
1689833700000|2023-07-20 06:15:00|2511.5|2508.5|2509.1|2507.1|2512.2|2509.2|2508.6|2506.5|458
1689834000000|2023-07-20 06:20:00|2508.9|2506.9|2512.9|2509.9|2513.2|2510.9|2508.3|2506.3|492
1689834300000|2023-07-20 06:25:00|2512.8|2509.8|2514.5|2511.5|2516.3|2513.3|2512.6|2509.6|356
1689834600000|2023-07-20 06:30:00|2514.3|2511.3|2512.8|2509.8|2515.4|2512.9|2511.4|2509.1|417
1689834900000|2023-07-20 06:35:00|2512.7|2509.7|2512.9|2510.9|2514.9|2512.5|2511.5|2509.3|432
1689835200000|2023-07-20 06:40:00|2512.8|2510.8|2513.3|2510.3|2514.5|2512.2|2511.2|2508.4|495
1689835500000|2023-07-20 06:45:00|2513.2|2510.2|2511.7|2508.7|2514.7|2512.2|2509.5|2506.8|419
1689835800000|2023-07-20 06:50:00|2511.8|2508.8|2511.2|2509.2|2512.2|2509.6|2510|2507.4|266
1689836100000|2023-07-20 06:55:00|2511.4|2509.4|2511.2|2509.2|2512.8|2510.6|2510.9|2508.5|310
1689836400000|2023-07-20 07:00:00|2511.4|2509.4|2515.8|2512.8|2516|2513.3|2508.7|2506.1|566
1689836700000|2023-07-20 07:05:00|2515.9|2512.9|2515.6|2513.6|2517.9|2515.3|2515.1|2512.4|511
1689837000000|2023-07-20 07:10:00|2515.7|2513.7|2517.1|2515.1|2518.6|2516.1|2515.3|2512.9|474
1689837300000|2023-07-20 07:15:00|2517.2|2515.2|2514.3|2511.3|2518|2515.5|2513.5|2510.5|558
1689837600000|2023-07-20 07:20:00|2514.2|2511.2|2515.4|2512.4|2516.3|2513.7|2512.5|2509.8|447
1689837900000|2023-07-20 07:25:00|2515.3|2512.3|2517.3|2514.3|2517.9|2515.3|2513.6|2511|331
1689838200000|2023-07-20 07:30:00|2517.2|2514.2|2521.6|2518.6|2522|2519.3|2516.4|2513.8|419
1689838500000|2023-07-20 07:35:00|2521.7|2518.7|2518|2515|2522.5|2520|2517.7|2514.7|467
1689838800000|2023-07-20 07:40:00|2518.4|2515.4|2513.8|2510.8|2519|2516.5|2512.8|2510.4|391
1689839100000|2023-07-20 07:45:00|2513.9|2510.9|2518.1|2515.1|2518.7|2516|2513.1|2510.4|412
1689839400000|2023-07-20 07:50:00|2518.2|2515.2|2520|2517|2520|2517.6|2516.4|2513.7|357
1689839700000|2023-07-20 07:55:00|2519.9|2516.9|2521|2519|2521.6|2519.1|2519|2516.6|284
1689840000000|2023-07-20 08:00:00|2521.1|2519.1|2521.9|2519.9|2523.5|2521|2520.4|2517.9|356
1689840300000|2023-07-20 08:05:00|2522|2520|2522.1|2520.1|2523.5|2521|2521.9|2519.6|238
1689840600000|2023-07-20 08:10:00|2522|2520|2525.6|2522.6|2525.7|2523.1|2521.9|2519.6|273
1689840900000|2023-07-20 08:15:00|2525.5|2522.5|2526.5|2524.5|2526.9|2524.5|2524.3|2521.9|249
1689841200000|2023-07-20 08:20:00|2526.3|2524.3|2526.9|2523.9|2527.4|2524.8|2524.2|2521.8|305
1689841500000|2023-07-20 08:25:00|2527|2524|2525.8|2523.8|2528.3|2525.5|2525.2|2522.7|354
1689841800000|2023-07-20 08:30:00|2525.9|2523.9|2526.2|2524.2|2527.9|2525.3|2525.1|2522.6|274
1689842100000|2023-07-20 08:35:00|2526.3|2523.3|2526|2524|2527.7|2525.4|2526|2523.3|256
1689842400000|2023-07-20 08:40:00|2526.2|2524.2|2527.3|2525.3|2527.8|2525.8|2526.1|2523.6|205
1689842700000|2023-07-20 08:45:00|2527.1|2525.1|2525.3|2523.3|2527.9|2525.5|2524.8|2522.8|265
1689843000000|2023-07-20 08:50:00|2524.9|2522.9|2522.8|2520.8|2525.6|2523.3|2522.6|2520.6|263
1689843300000|2023-07-20 08:55:00|2522.7|2520.7|2523.1|2521.1|2524.1|2521.6|2522.1|2520|202
1689843600000|2023-07-20 09:00:00|2523.2|2521.2|2522.6|2520.6|2523.8|2521.4|2521.7|2519.5|245
1689843900000|2023-07-20 09:05:00|2522.7|2520.7|2523.2|2521.2|2524.1|2521.5|2522.4|2520|164
1689844200000|2023-07-20 09:10:00|2523.1|2521.1|2520.7|2517.7|2523.5|2521.1|2520.1|2517.5|252
1689844500000|2023-07-20 09:15:00|2520.8|2517.8|2520.9|2518.9|2521.3|2518.9|2519.9|2517.3|192
1689844800000|2023-07-20 09:20:00|2520.8|2518.8|2521.5|2518.5|2522.9|2520.4|2520.6|2518.2|187
1689845100000|2023-07-20 09:25:00|2521.6|2518.6|2522.9|2519.9|2523|2520.4|2521|2518.4|163
1689845400000|2023-07-20 09:30:00|2522.8|2519.8|2523.2|2521.2|2524.4|2521.9|2522.6|2519.8|173
1689845700000|2023-07-20 09:35:00|2523.3|2521.3|2522.6|2520.6|2524.4|2521.7|2522.5|2520.1|130
1689846000000|2023-07-20 09:40:00|2522.5|2520.5|2522.4|2520.4|2523.4|2521.1|2521.2|2518.9|183
1689846300000|2023-07-20 09:45:00|2522.3|2520.3|2523.8|2521.8|2524.1|2522.1|2522.3|2520|154
1689846600000|2023-07-20 09:50:00|2523.9|2521.9|2523|2520|2525.5|2523|2523|2520|224
1689846900000|2023-07-20 09:55:00|2522.8|2519.8|2521.9|2519.9|2523.1|2520.6|2521.6|2519.1|144
1689847200000|2023-07-20 10:00:00|2522|2520|2523.1|2521.1|2524|2522|2521.9|2519.3|160
1689847500000|2023-07-20 10:05:00|2523|2521|2523.4|2521.4|2524.1|2521.6|2522.7|2520.6|128
1689847800000|2023-07-20 10:10:00|2523.5|2521.5|2523.9|2521.9|2524.6|2522.3|2522.8|2520.4|144
1689848100000|2023-07-20 10:15:00|2524.3|2522.3|2525.3|2522.3|2525.4|2522.9|2523.6|2521.4|166
1689848400000|2023-07-20 10:20:00|2524.8|2522.8|2524.7|2521.7|2525.3|2522.9|2523.7|2521.6|175
1689848700000|2023-07-20 10:25:00|2524.1|2522.1|2524.4|2522.4|2525.6|2522.9|2523.5|2521.4|162
1689849000000|2023-07-20 10:30:00|2524.6|2522.6|2524.5|2522.5|2525.7|2523.6|2524|2521.9|160
1689849300000|2023-07-20 10:35:00|2524.4|2522.4|2524.5|2522.5|2525.5|2523.5|2523.3|2521.3|170
1689849600000|2023-07-20 10:40:00|2524.4|2522.4|2524|2522|2526.1|2523.8|2524|2522|170
1689849900000|2023-07-20 10:45:00|2523.9|2521.9|2521.6|2519.6|2524.5|2522|2521.1|2519|236
1689850200000|2023-07-20 10:50:00|2521.5|2519.5|2518.8|2515.8|2522.5|2520.5|2518|2515.3|196
1689850500000|2023-07-20 10:55:00|2518.9|2515.9|2520.5|2517.5|2521.3|2518.7|2517.7|2515.2|242
1689850800000|2023-07-20 11:00:00|2520.4|2517.4|2518.1|2515.1|2520.4|2517.4|2517.3|2514.9|279
1689851100000|2023-07-20 11:05:00|2518.2|2515.2|2519.5|2516.5|2520.8|2517.8|2517.8|2515.2|246
1689851400000|2023-07-20 11:10:00|2519.6|2516.6|2518.3|2515.3|2521.7|2518.9|2518.2|2515.3|226
1689851700000|2023-07-20 11:15:00|2518.2|2515.2|2518.3|2516.3|2519.3|2517.3|2516.2|2514.2|205
1689852000000|2023-07-20 11:20:00|2518.4|2516.4|2518.6|2516.6|2518.8|2516.8|2517.6|2515.6|105
1689852300000|2023-07-20 11:25:00|2518.7|2516.7|2520|2517|2521|2518.8|2518.5|2516.5|169
1689852600000|2023-07-20 11:30:00|2520.1|2517.1|2519.6|2517.6|2520.3|2518.3|2518.9|2516.7|166
1689852900000|2023-07-20 11:35:00|2519.7|2517.7|2519.9|2517.9|2520.6|2518.6|2519.5|2517.5|180
1689853200000|2023-07-20 11:40:00|2519.8|2517.8|2521.2|2519.2|2521.6|2519.6|2519.8|2517.8|152
1689853500000|2023-07-20 11:45:00|2521.3|2519.3|2520.2|2518.2|2521.3|2519.3|2520.1|2518.1|145
1689853800000|2023-07-20 11:50:00|2520.1|2518.1|2521.9|2519.9|2522|2520|2520.1|2518.1|166
1689854100000|2023-07-20 11:55:00|2522|2520|2520.6|2518.6|2523.4|2521.2|2520.3|2518.3|198
1689854400000|2023-07-20 12:00:00|2520.5|2518.5|2519.8|2517.8|2521.1|2518.8|2518.2|2516.1|332
1689854700000|2023-07-20 12:05:00|2519.9|2517.9|2520.8|2518.8|2522.4|2519.9|2519.8|2517.8|286
1689855000000|2023-07-20 12:10:00|2520.7|2518.7|2520.5|2518.5|2521.1|2518.8|2517.8|2515.5|328
1689855300000|2023-07-20 12:15:00|2520.6|2518.6|2521.7|2519.7|2521.9|2519.8|2520.1|2517.8|267
1689855600000|2023-07-20 12:20:00|2521.5|2519.5|2517.5|2515.5|2521.9|2519.8|2517.4|2514.9|489
1689855900000|2023-07-20 12:25:00|2517.4|2515.4|2518.5|2515.5|2520.8|2518.8|2517|2514.4|506
1689856200000|2023-07-20 12:30:00|2518.3|2515.3|2515.4|2513.4|2519|2516.4|2511.6|2508.6|958
1689856500000|2023-07-20 12:35:00|2515.1|2513.1|2511.8|2508.8|2517.9|2515.9|2510.8|2508.4|713
1689856800000|2023-07-20 12:40:00|2511.4|2509.8|2511.4|2509.4|2515.1|2513.1|2509.6|2507.6|676
1689857100000|2023-07-20 12:45:00|2511.2|2509.2|2515.7|2513.7|2515.8|2513.8|2511.2|2509|610
1689857400000|2023-07-20 12:50:00|2515.6|2513.6|2514.8|2512.8|2516.1|2514.1|2514|2512|408
1689857700000|2023-07-20 12:55:00|2514.6|2512.6|2514.7|2512.7|2516.3|2514.3|2512.2|2510.2|517
1689858000000|2023-07-20 13:00:00|2514.8|2512.8|2511|2509|2517.1|2515.1|2510.4|2508.4|774
1689858300000|2023-07-20 13:05:00|2510.9|2508.9|2513.6|2511.6|2513.8|2511.7|2505.7|2503.7|632
1689858600000|2023-07-20 13:10:00|2513.7|2511.7|2517.6|2515.6|2517.8|2515.8|2511.3|2509.2|540
1689858900000|2023-07-20 13:15:00|2517.4|2515.4|2514.7|2512.7|2519.4|2517.3|2514.6|2512.4|518
1689859200000|2023-07-20 13:20:00|2514.6|2512.6|2517.8|2514.8|2518.1|2515.6|2514.3|2512.3|371
1689859500000|2023-07-20 13:25:00|2517.1|2515.1|2519.4|2517.4|2520.7|2518.6|2516.8|2514.8|351
1689859800000|2023-07-20 13:30:00|2519.6|2517.6|2514.2|2512.2|2519.6|2517.6|2514|2512|707
1689860100000|2023-07-20 13:35:00|2514.3|2512.3|2508.1|2506.1|2515.7|2513.3|2507.6|2505.6|702
1689860400000|2023-07-20 13:40:00|2508.2|2506.2|2509.9|2507.9|2512.9|2510.9|2504.5|2502.5|902
1689860700000|2023-07-20 13:45:00|2510.1|2508.1|2512|2510|2515|2513|2510|2508|721
1689861000000|2023-07-20 13:50:00|2511.9|2509.9|2518.4|2516.4|2519.3|2517.2|2511.5|2509.5|633
1689861300000|2023-07-20 13:55:00|2518.2|2516.2|2518|2515|2520.3|2518|2517.4|2515|635
1689861600000|2023-07-20 14:00:00|2518.1|2515.1|2515.3|2512.3|2522.4|2520.1|2513.5|2511.3|825
1689861900000|2023-07-20 14:05:00|2514.8|2512.8|2509.4|2507.4|2516.8|2514.8|2508.9|2506.6|888
1689862200000|2023-07-20 14:10:00|2509.3|2507.3|2510.2|2508.2|2512|2510|2506.8|2504.8|877
1689862500000|2023-07-20 14:15:00|2509.9|2507.9|2512.7|2510.7|2513.8|2511.8|2509.3|2507|833
1689862800000|2023-07-20 14:20:00|2512.6|2510.6|2511|2509|2514.3|2512.3|2509.1|2506.6|713
1689863100000|2023-07-20 14:25:00|2510.9|2508.9|2509.3|2507.3|2512|2509.8|2506.1|2504|764
1689863400000|2023-07-20 14:30:00|2509.4|2507.4|2495.1|2493.1|2509.9|2507.9|2494.9|2492.9|740
1689863700000|2023-07-20 14:35:00|2495|2493|2490.8|2488.8|2500.3|2498.1|2490.3|2488.3|779
1689864000000|2023-07-20 14:40:00|2490.9|2488.9|2484.8|2482.8|2492.8|2490.5|2481.7|2479.7|792
1689864300000|2023-07-20 14:45:00|2484.5|2482.5|2486.2|2484.2|2487.5|2485.3|2483|2480.6|775
1689864600000|2023-07-20 14:50:00|2486.6|2484.6|2487|2485|2491.2|2489.1|2486.4|2484.4|702
1689864900000|2023-07-20 14:55:00|2486.9|2484.9|2492.5|2490.5|2492.6|2490.6|2486.4|2484.4|539
1689865200000|2023-07-20 15:00:00|2492.2|2490.2|2491.7|2489.7|2493.8|2491|2490|2487.6|541
1689865500000|2023-07-20 15:05:00|2491.8|2489.8|2490.8|2488.8|2492.6|2490.6|2490.3|2488.3|317
1689865800000|2023-07-20 15:10:00|2491.2|2489.2|2490.8|2488.8|2493.7|2491.7|2490.7|2488.7|346
1689866100000|2023-07-20 15:15:00|2490.9|2488.9|2488.8|2486.8|2491.2|2489.2|2488.7|2486.7|338
1689866400000|2023-07-20 15:20:00|2488.9|2486.9|2491.7|2489.7|2492.1|2490.1|2488.8|2486.8|326
1689866700000|2023-07-20 15:25:00|2491.8|2489.8|2489|2487|2492.1|2490.1|2488.8|2486.8|393
1689867000000|2023-07-20 15:30:00|2488.9|2486.9|2489.5|2487.5|2491|2489|2488.7|2486.7|260
1689867300000|2023-07-20 15:35:00|2489.6|2487.6|2490|2488|2491.2|2489.2|2489.5|2487.5|297
1689867600000|2023-07-20 15:40:00|2489.9|2487.9|2486.9|2484.9|2490.2|2488.2|2486.7|2484.7|399
1689867900000|2023-07-20 15:45:00|2487.1|2485.1|2485.2|2483.2|2487.4|2485.4|2485.2|2483.2|295
1689868200000|2023-07-20 15:50:00|2485.3|2483.3|2485.6|2483.6|2487.2|2485.2|2484.3|2482.3|372
1689868500000|2023-07-20 15:55:00|2485.5|2483.5|2488.3|2486.3|2488.4|2486.4|2484.4|2482.4|322
1689868800000|2023-07-20 16:00:00|2488.2|2486.2|2484.3|2482.3|2488.2|2486.2|2484|2482|298
1689869100000|2023-07-20 16:05:00|2484.5|2482.5|2484|2482|2484.6|2482.6|2482.5|2480.5|232
1689869400000|2023-07-20 16:10:00|2483.9|2481.9|2479.7|2477.7|2484.4|2482.4|2479.6|2477.3|290
1689869700000|2023-07-20 16:15:00|2479.8|2477.8|2479.9|2477.9|2481.1|2479.1|2479.6|2477.6|279
1689870000000|2023-07-20 16:20:00|2480|2478|2479.9|2477.9|2481.1|2479.1|2479.5|2477.1|259
1689870300000|2023-07-20 16:25:00|2479.8|2477.8|2485.9|2483.9|2486.1|2484|2479.6|2477.6|348
1689870600000|2023-07-20 16:30:00|2486|2484|2483.4|2481.4|2486|2484|2483.2|2481.2|294
1689870900000|2023-07-20 16:35:00|2483.3|2481.3|2478.1|2476.1|2483.9|2481.6|2478|2476|283
1689871200000|2023-07-20 16:40:00|2478.5|2476.5|2473.8|2471.8|2479.1|2476.8|2473.6|2471.6|320
1689871500000|2023-07-20 16:45:00|2473.9|2471.9|2479.5|2477.5|2479.8|2477.5|2472.2|2469.9|439
1689871800000|2023-07-20 16:50:00|2479.4|2477.4|2479.6|2477.6|2480.2|2478.2|2478.5|2476.2|210
1689872100000|2023-07-20 16:55:00|2479.7|2477.7|2479.5|2477.5|2480.3|2478.3|2478.4|2476.1|234
1689872400000|2023-07-20 17:00:00|2479.9|2477.9|2479.8|2477.8|2480.8|2478.8|2478.3|2476.3|204
1689872700000|2023-07-20 17:05:00|2480.2|2478.2|2479.7|2477.7|2481.7|2479.7|2479.6|2477.5|283
1689873000000|2023-07-20 17:10:00|2479.6|2477.6|2479.7|2477.7|2480.6|2478.3|2478.7|2476.7|210
1689873300000|2023-07-20 17:15:00|2479.8|2477.8|2479.6|2477.6|2480.5|2478.3|2478.9|2476.9|235
1689873600000|2023-07-20 17:20:00|2479.5|2477.5|2478.3|2476.3|2480.2|2478.2|2477.8|2475.8|261
1689873900000|2023-07-20 17:25:00|2478.2|2476.2|2478.6|2476.6|2478.8|2476.8|2477|2475|177
1689874200000|2023-07-20 17:30:00|2478.7|2476.7|2480.2|2478.2|2481.1|2479.1|2478.5|2476.5|272
1689874500000|2023-07-20 17:35:00|2480.3|2478.3|2480.6|2478.6|2481.1|2478.7|2479.2|2477.2|225
1689874800000|2023-07-20 17:40:00|2480.8|2478.8|2481.8|2479.8|2482.1|2480.1|2480.4|2478.1|191
1689875100000|2023-07-20 17:45:00|2481.9|2479.9|2482.1|2480.1|2483|2480.4|2481.7|2479.4|141
1689875400000|2023-07-20 17:50:00|2482.2|2480.2|2481.7|2479.7|2482.9|2480.7|2481.6|2479.1|113
1689875700000|2023-07-20 17:55:00|2481.6|2479.6|2480.7|2478.7|2482.1|2479.7|2480.6|2478.4|141
1689876000000|2023-07-20 18:00:00|2480.6|2478.6|2481.7|2478.7|2482.3|2480.2|2480.6|2478.2|164
1689876300000|2023-07-20 18:05:00|2481.4|2479.4|2481.2|2479.2|2482|2479.6|2480.5|2478|123
1689876600000|2023-07-20 18:10:00|2481.3|2479.3|2480.6|2478.6|2481.7|2479.4|2480.3|2478.2|162
1689876900000|2023-07-20 18:15:00|2480.7|2478.7|2480.3|2478.3|2481|2478.9|2480.2|2478|135
1689877200000|2023-07-20 18:20:00|2480.4|2478.4|2480.2|2478.2|2480.9|2478.5|2479.7|2477.3|141
1689877500000|2023-07-20 18:25:00|2480.1|2478.1|2477.8|2475.8|2481.1|2478.7|2477.8|2475.8|173
1689877800000|2023-07-20 18:30:00|2477.9|2475.9|2479.3|2477.3|2479.9|2477.5|2476.9|2474.8|161
1689878100000|2023-07-20 18:35:00|2479.4|2477.4|2480.5|2478.5|2480.7|2478.7|2479.1|2477.1|88
1689878400000|2023-07-20 18:40:00|2480.6|2478.6|2480|2478|2480.8|2478.8|2479.6|2477.3|100
1689878700000|2023-07-20 18:45:00|2480.1|2478.1|2479.4|2477.4|2481.5|2479.5|2478.5|2476.5|205
1689879000000|2023-07-20 18:50:00|2479.5|2477.5|2480.4|2478.4|2480.6|2478.6|2479.3|2477.3|82
1689879300000|2023-07-20 18:55:00|2480.5|2478.5|2480|2478|2480.6|2478.6|2479.4|2477.3|165
1689879600000|2023-07-20 19:00:00|2479.9|2477.9|2477|2475|2480.2|2478.2|2476.8|2474.8|153
1689879900000|2023-07-20 19:05:00|2477.1|2475.1|2478|2476|2478.3|2476.2|2476.8|2474.3|129
1689880200000|2023-07-20 19:10:00|2477.9|2475.9|2478|2476|2478.2|2476.2|2477.1|2475.1|96
1689880500000|2023-07-20 19:15:00|2478.1|2476.1|2479.5|2477.5|2479.6|2477.6|2478|2476|147
1689880800000|2023-07-20 19:20:00|2479|2477|2478.6|2476.6|2479.5|2477.1|2478|2475.8|130
1689881100000|2023-07-20 19:25:00|2478.5|2476.5|2478.1|2476.1|2478.8|2476.7|2477.9|2475.7|124
1689881400000|2023-07-20 19:30:00|2477.9|2475.9|2477.6|2475.6|2478.3|2476.3|2477.3|2475|155
1689881700000|2023-07-20 19:35:00|2477.7|2475.7|2476.7|2474.7|2477.9|2475.9|2476.6|2474.4|144
1689882000000|2023-07-20 19:40:00|2476.8|2474.8|2477.4|2475.4|2477.8|2475.6|2476.6|2474.6|156
1689882300000|2023-07-20 19:45:00|2477.5|2475.5|2475.2|2473.2|2477.9|2475.5|2475.2|2473.2|139
1689882600000|2023-07-20 19:50:00|2475.4|2473.4|2474.8|2472.8|2475.4|2473.4|2474.1|2472.1|197
1689882900000|2023-07-20 19:55:00|2474.9|2472.9|2473.4|2471.4|2475|2473|2473.1|2471.1|195
1689883200000|2023-07-20 20:00:00|2473.3|2471.3|2475.4|2473.4|2475.8|2473.4|2473.2|2471.2|164
1689883500000|2023-07-20 20:05:00|2475.3|2473.3|2476.2|2473.2|2476.6|2474.2|2475.1|2472.8|139
1689883800000|2023-07-20 20:10:00|2476.4|2473.4|2475.6|2472.6|2476.7|2474.1|2474.5|2472.2|130
1689884100000|2023-07-20 20:15:00|2475.7|2472.7|2476|2474|2476.6|2474.1|2475.2|2472.4|67
1689884400000|2023-07-20 20:20:00|2476.1|2474.1|2476.5|2474.5|2476.7|2474.5|2475.7|2473.5|61
1689884700000|2023-07-20 20:25:00|2476.4|2474.4|2477.3|2474.3|2478.2|2475.5|2476.4|2474.1|73
1689885000000|2023-07-20 20:30:00|2477.4|2474.4|2477|2475|2478|2475.4|2476.9|2474.3|62
1689885300000|2023-07-20 20:35:00|2476.9|2474.9|2477.5|2474.5|2478.2|2475.3|2476.7|2474.1|83
1689885600000|2023-07-20 20:40:00|2477.6|2474.6|2477.5|2474.5|2477.9|2474.9|2477.4|2474.4|60
1689885900000|2023-07-20 20:45:00|2477.7|2474.7|2477.3|2474.3|2478.1|2475.1|2476.3|2474|69
1689886200000|2023-07-20 20:50:00|2477.1|2474.1|2477.9|2474.9|2478.5|2475.5|2476.9|2473.9|79
1689886500000|2023-07-20 20:55:00|2477.6|2474.6|2477.3|2474.3|2478.7|2475.7|2476.7|2474.1|96
1689890400000|2023-07-20 22:00:00|2478.9|2475.9|2479|2476|2481.9|2477.1|2478.9|2475.2|108
1689890700000|2023-07-20 22:05:00|2479.1|2476.1|2478.8|2475.8|2479.8|2476.8|2478.3|2475.3|52
1689891000000|2023-07-20 22:10:00|2478.7|2475.7|2479.6|2476.6|2479.9|2476.9|2478.1|2475.4|53
1689891300000|2023-07-20 22:15:00|2479.7|2476.7|2478.3|2475.3|2479.7|2476.7|2477.9|2474.9|74
1689891600000|2023-07-20 22:20:00|2478.4|2475.4|2478.9|2475.9|2478.9|2475.9|2477.6|2475.2|42
1689891900000|2023-07-20 22:25:00|2478.7|2475.7|2478.8|2475.8|2479.5|2476.5|2478.2|2475.7|46
1689892200000|2023-07-20 22:30:00|2478.9|2475.9|2478.5|2475.5|2479|2476|2477.7|2475.2|49
1689892500000|2023-07-20 22:35:00|2478.6|2475.6|2477.9|2474.9|2479|2476.3|2477.2|2474.7|64
1689892800000|2023-07-20 22:40:00|2477.7|2474.7|2478|2475|2478.1|2475.1|2477.4|2474.4|41
1689893100000|2023-07-20 22:45:00|2477.9|2474.9|2479.4|2476.4|2480.2|2477.2|2477.8|2474.8|80
1689893400000|2023-07-20 22:50:00|2479.2|2476.2|2479.5|2476.5|2479.7|2476.7|2479|2476|46
1689893700000|2023-07-20 22:55:00|2479.4|2476.4|2479.7|2476.7|2479.9|2477.2|2478.7|2476.3|24
1689894000000|2023-07-20 23:00:00|2479.5|2476.5|2480.3|2477.3|2480.6|2477.9|2479.5|2476.5|65
1689894300000|2023-07-20 23:05:00|2480.4|2477.4|2480.3|2478.3|2481.2|2478.6|2480.2|2477.4|44
1689894600000|2023-07-20 23:10:00|2481|2478|2481.1|2479.1|2481.7|2479.3|2480.7|2478|69
1689894900000|2023-07-20 23:15:00|2481|2479|2481.3|2479.3|2481.8|2479.4|2480.7|2478.4|40
1689895200000|2023-07-20 23:20:00|2481.2|2479.2|2481.3|2479.3|2481.8|2479.3|2480.7|2478.2|53
1689895500000|2023-07-20 23:25:00|2481.4|2479.4|2481.7|2478.7|2481.9|2479.4|2480.8|2478.2|52
1689895800000|2023-07-20 23:30:00|2482.2|2479.2|2481.8|2479.8|2482.4|2479.9|2481.4|2478.8|90
1689896100000|2023-07-20 23:35:00|2482.2|2479.2|2481.8|2478.8|2482.3|2479.8|2481.2|2478.7|58
1689896400000|2023-07-20 23:40:00|2481.3|2479.3|2482.3|2479.3|2482.4|2479.9|2481.2|2478.7|124
1689896700000|2023-07-20 23:45:00|2482.2|2479.2|2482.3|2479.3|2482.5|2480|2481.1|2478.7|68
1689897000000|2023-07-20 23:50:00|2482.4|2479.4|2481.9|2478.9|2482.4|2479.9|2481|2478.6|69
1689897300000|2023-07-20 23:55:00|2481.8|2478.8|2482.2|2479.2|2482.2|2479.8|2481.2|2478.7|108
1689897600000|2023-07-21 00:00:00|2482.1|2479.1|2480.9|2477.9|2482.2|2479.6|2479.6|2477.2|234
1689897900000|2023-07-21 00:05:00|2480.8|2477.8|2480.7|2478.7|2482.3|2479.3|2480.4|2477.7|157
1689898200000|2023-07-21 00:10:00|2481.1|2478.1|2483.1|2480.1|2483.1|2480.7|2480.6|2478|137
1689898500000|2023-07-21 00:15:00|2482.8|2479.8|2481.6|2479.6|2483|2480.5|2481.5|2479|109
1689898800000|2023-07-21 00:20:00|2481.1|2479.1|2483.3|2480.3|2483.6|2480.9|2481.1|2478.8|115
1689899100000|2023-07-21 00:25:00|2483.2|2480.2|2483.4|2480.4|2484|2481.6|2483|2480.1|116
1689899400000|2023-07-21 00:30:00|2483.5|2480.5|2483.1|2480.1|2483.5|2480.5|2481.7|2479|130
1689899700000|2023-07-21 00:35:00|2483.2|2480.2|2484.3|2481.3|2484.4|2482.3|2482.9|2480.1|104
1689900000000|2023-07-21 00:40:00|2484.4|2481.4|2484.6|2481.6|2485.3|2482.3|2484.2|2481.3|71
1689900300000|2023-07-21 00:45:00|2484.7|2481.7|2486.1|2484.1|2486.6|2484.1|2484.7|2481.7|96
1689900600000|2023-07-21 00:50:00|2486.2|2484.2|2486.4|2483.4|2486.6|2484.2|2485.2|2482.8|126
1689900900000|2023-07-21 00:55:00|2486.5|2483.5|2485.8|2483.8|2486.7|2483.9|2485.1|2482.4|142
1689901200000|2023-07-21 01:00:00|2485.7|2483.7|2487.1|2484.1|2487.7|2484.7|2484.7|2481.7|405
1689901500000|2023-07-21 01:05:00|2487.2|2484.2|2488|2485|2488.5|2485.8|2486.1|2483.3|369
1689901800000|2023-07-21 01:10:00|2487.9|2484.9|2486.2|2484.2|2488.1|2485.6|2485.5|2482.9|245
1689902100000|2023-07-21 01:15:00|2486.1|2484.1|2485.1|2483.1|2487.8|2485.3|2484.1|2481.8|540
1689902400000|2023-07-21 01:20:00|2485|2483|2486.5|2483.5|2487.5|2484.9|2484.2|2481.9|352
1689902700000|2023-07-21 01:25:00|2486.6|2483.6|2486.5|2484.5|2487.4|2484.8|2485|2482.7|298
1689903000000|2023-07-21 01:30:00|2486.6|2484.6|2488.6|2486.6|2489.8|2487.3|2485.3|2483|562
1689903300000|2023-07-21 01:35:00|2488.5|2486.5|2489|2486|2489.6|2486.9|2486.6|2484.1|460
1689903600000|2023-07-21 01:40:00|2489.1|2486.1|2489.2|2486.2|2490.2|2487.7|2487.6|2484.8|325
1689903900000|2023-07-21 01:45:00|2489.3|2486.3|2488.6|2485.6|2489.5|2487.2|2486.9|2484.1|248
1689904200000|2023-07-21 01:50:00|2488.5|2485.5|2488.5|2485.5|2489.6|2486.7|2487.2|2484.5|239
1689904500000|2023-07-21 01:55:00|2488.4|2485.4|2488.8|2485.8|2489.7|2486.7|2488|2485.2|237
1689904800000|2023-07-21 02:00:00|2488.7|2485.7|2489.6|2486.6|2490.2|2487.2|2488.1|2485.1|246
1689905100000|2023-07-21 02:05:00|2489.5|2486.5|2488.7|2485.7|2489.8|2486.8|2486.7|2483.7|264
1689905400000|2023-07-21 02:10:00|2488.6|2485.6|2489.2|2486.2|2489.3|2486.3|2487.7|2484.7|281
1689905700000|2023-07-21 02:15:00|2489.3|2486.3|2489.1|2486.1|2490.6|2487.6|2488.3|2485.7|165
1689906000000|2023-07-21 02:20:00|2489|2486|2489.3|2486.3|2490.2|2487.6|2488.8|2485.9|161
1689906300000|2023-07-21 02:25:00|2489.4|2486.4|2489|2486|2489.8|2487.2|2488.4|2485.4|178
1689906600000|2023-07-21 02:30:00|2488.8|2485.8|2486.5|2483.5|2489.5|2486.5|2485.2|2482.2|345
1689906900000|2023-07-21 02:35:00|2486.4|2483.4|2486.8|2483.8|2487|2484.2|2485|2482.1|241
1689907200000|2023-07-21 02:40:00|2486.9|2483.9|2489.8|2486.8|2490.9|2487.9|2486.4|2483.4|333
1689907500000|2023-07-21 02:45:00|2489.7|2486.7|2488.6|2485.6|2490.8|2487.8|2488.2|2485.2|221
1689907800000|2023-07-21 02:50:00|2488.7|2485.7|2488|2485|2489.2|2486.2|2487.8|2485|151
1689908100000|2023-07-21 02:55:00|2488.1|2485.1|2487.8|2484.8|2488.5|2485.5|2486.9|2483.9|203
1689908400000|2023-07-21 03:00:00|2487.7|2484.7|2487.9|2484.9|2489.2|2486.2|2487|2484|244
1689908700000|2023-07-21 03:05:00|2488|2485|2486|2484|2488.1|2485.1|2485.6|2482.7|194
1689909000000|2023-07-21 03:10:00|2486.1|2484.1|2485|2483|2486.8|2484.4|2485|2482.5|192
1689909300000|2023-07-21 03:15:00|2484.9|2482.9|2484|2482|2486.2|2483.2|2483|2480.7|170
1689909600000|2023-07-21 03:20:00|2483.9|2481.9|2484.2|2481.2|2485.2|2482.7|2483.4|2480.9|200
1689909900000|2023-07-21 03:25:00|2484.4|2481.4|2482.9|2480.9|2485|2482|2482.3|2479.9|205
1689910200000|2023-07-21 03:30:00|2482.8|2480.8|2484.2|2481.2|2485|2482.1|2482.8|2480.6|135
1689910500000|2023-07-21 03:35:00|2484.3|2481.3|2484.4|2481.4|2484.9|2482.5|2483.9|2481.1|92
1689910800000|2023-07-21 03:40:00|2484.1|2481.1|2484.4|2481.4|2485.3|2482.9|2483.9|2481.1|160
1689911100000|2023-07-21 03:45:00|2484.3|2481.3|2484.2|2481.2|2484.6|2482|2483.4|2480.8|77
1689911400000|2023-07-21 03:50:00|2484.3|2481.3|2483.4|2481.4|2484.4|2481.5|2482.8|2480.3|77
1689911700000|2023-07-21 03:55:00|2483.5|2481.5|2483|2480|2484.2|2481.5|2482.3|2479.7|96
1689912000000|2023-07-21 04:00:00|2482.9|2479.9|2483|2480|2483.4|2480.8|2481.8|2479.3|112
1689912300000|2023-07-21 04:05:00|2482.9|2479.9|2483.2|2481.2|2483.9|2481.4|2482.3|2479.6|72
1689912600000|2023-07-21 04:10:00|2483.6|2480.6|2483.3|2481.3|2483.9|2481.4|2482.8|2480|81
1689912900000|2023-07-21 04:15:00|2483.2|2481.2|2484.4|2481.4|2484.5|2481.5|2483.2|2480.4|78
1689913200000|2023-07-21 04:20:00|2484.5|2481.5|2484.9|2481.9|2485.2|2482.6|2483.8|2481.4|84
1689913500000|2023-07-21 04:25:00|2484.8|2481.8|2484.9|2481.9|2485|2482.5|2483.8|2481.2|91
1689913800000|2023-07-21 04:30:00|2485|2482|2486.9|2483.9|2487.5|2484.9|2484.8|2481.8|120
1689914100000|2023-07-21 04:35:00|2487|2484|2486.1|2483.1|2487.6|2484.6|2485.8|2482.8|96
1689914400000|2023-07-21 04:40:00|2486.2|2483.2|2486.2|2483.2|2486.5|2483.9|2485.5|2482.6|75
1689914700000|2023-07-21 04:45:00|2486.1|2483.1|2485.8|2482.8|2486.5|2483.5|2485.3|2482.4|64
1689915000000|2023-07-21 04:50:00|2486|2483|2484.9|2481.9|2486.3|2483.5|2484.8|2481.8|86
1689915300000|2023-07-21 04:55:00|2484.5|2481.5|2483.4|2481.4|2484.7|2481.7|2482.8|2480.4|165
1689915600000|2023-07-21 05:00:00|2483.9|2480.9|2484|2481|2484.9|2482.1|2483.4|2480.4|115
1689915900000|2023-07-21 05:05:00|2483.9|2480.9|2484.5|2481.5|2485.5|2483|2483.7|2480.7|89
1689916200000|2023-07-21 05:10:00|2484.4|2481.4|2483.9|2480.9|2485.3|2482.3|2483.3|2480.8|111
1689916500000|2023-07-21 05:15:00|2483.8|2480.8|2483.6|2480.6|2483.9|2481.1|2482.4|2480|104
1689916800000|2023-07-21 05:20:00|2483.5|2480.5|2483|2480|2483.7|2480.9|2482.8|2480|104
1689917100000|2023-07-21 05:25:00|2482.9|2479.9|2483.6|2480.6|2484.6|2481.7|2481.9|2479.5|128
1689917400000|2023-07-21 05:30:00|2483.5|2480.5|2478.9|2475.9|2483.6|2480.6|2477.9|2475.4|403
1689917700000|2023-07-21 05:35:00|2478.6|2475.6|2476.1|2474.1|2479.5|2476.5|2474.9|2471.9|381
1689918000000|2023-07-21 05:40:00|2476.2|2474.2|2477.9|2474.9|2478.6|2475.7|2476|2473.1|241
1689918300000|2023-07-21 05:45:00|2478|2475|2475.3|2473.3|2478.6|2475.6|2475.1|2472.6|206
1689918600000|2023-07-21 05:50:00|2475.2|2473.2|2478.1|2475.1|2478.4|2475.8|2475.2|2472.7|202
1689918900000|2023-07-21 05:55:00|2478.3|2475.3|2478.3|2475.3|2478.4|2475.6|2477.2|2474.3|224
1689919200000|2023-07-21 06:00:00|2478.1|2475.1|2483.3|2480.3|2483.6|2480.8|2477.9|2474.9|475
1689919500000|2023-07-21 06:05:00|2483.4|2480.4|2481.2|2479.2|2484.2|2481.6|2480.1|2477.9|365
1689919800000|2023-07-21 06:10:00|2481.3|2479.3|2484.7|2482.7|2485.7|2483.3|2480.8|2478.4|355
1689920100000|2023-07-21 06:15:00|2484.5|2482.5|2486.4|2484.4|2487.1|2484.6|2483.9|2481.6|257
1689920400000|2023-07-21 06:20:00|2486.3|2484.3|2486.5|2483.5|2486.9|2484.6|2484.4|2481.5|293
1689920700000|2023-07-21 06:25:00|2486.4|2483.4|2488.9|2485.9|2489.4|2487.1|2485.6|2483|232
1689921000000|2023-07-21 06:30:00|2489|2486|2487.5|2485.5|2489.4|2486.5|2487.1|2484.4|289
1689921300000|2023-07-21 06:35:00|2487.6|2485.6|2487.6|2485.6|2488.7|2486.2|2485.7|2483.3|268
1689921600000|2023-07-21 06:40:00|2487.5|2485.5|2487.1|2484.1|2488.2|2485.9|2486.1|2483.7|231
1689921900000|2023-07-21 06:45:00|2487.2|2484.2|2488.2|2485.2|2489|2486.7|2487|2484|174
1689922200000|2023-07-21 06:50:00|2488.3|2485.3|2487.6|2485.6|2488.3|2485.7|2485.8|2483.4|218
1689922500000|2023-07-21 06:55:00|2487.5|2485.5|2485.9|2483.9|2488.5|2486.5|2485.9|2483.8|277
1689922800000|2023-07-21 07:00:00|2485.8|2483.8|2486.6|2484.6|2487.6|2485.6|2484.3|2482.3|296
1689923100000|2023-07-21 07:05:00|2486.5|2484.5|2485.6|2483.6|2486.9|2484.9|2484.9|2482.9|197
1689923400000|2023-07-21 07:10:00|2485.5|2483.5|2486.7|2484.7|2487.5|2485.2|2485|2482.9|190
1689923700000|2023-07-21 07:15:00|2486.6|2484.6|2485.4|2483.4|2487.3|2485.3|2485.3|2483.3|192
1689924000000|2023-07-21 07:20:00|2485.3|2483.3|2485.6|2483.6|2486.7|2484.7|2484.7|2482.7|145
1689924300000|2023-07-21 07:25:00|2485.7|2483.7|2485.3|2483.3|2486.4|2484|2484.5|2482.2|261
1689924600000|2023-07-21 07:30:00|2485.4|2483.4|2480.7|2478.7|2485.4|2483.4|2480.7|2478.7|456
1689924900000|2023-07-21 07:35:00|2480.8|2478.8|2479.9|2477.9|2481.8|2479.7|2479.5|2477.2|462
1689925200000|2023-07-21 07:40:00|2479.7|2477.7|2479.1|2477.1|2480.7|2478.1|2478.5|2476.2|394
1689925500000|2023-07-21 07:45:00|2479.2|2477.2|2477.4|2475.4|2480|2477.7|2477.4|2474.7|347
1689925800000|2023-07-21 07:50:00|2477.5|2475.5|2477.5|2475.5|2478|2475.5|2476.1|2473.5|306
1689926100000|2023-07-21 07:55:00|2477.4|2475.4|2476.7|2473.7|2477.7|2475.4|2476.2|2473.3|298
1689926400000|2023-07-21 08:00:00|2476.6|2473.6|2476.3|2473.3|2476.9|2474.6|2475.5|2472.9|320
1689926700000|2023-07-21 08:05:00|2476.4|2473.4|2474.8|2471.8|2476.5|2474.3|2474.7|2471.7|319
1689927000000|2023-07-21 08:10:00|2475|2472|2472.3|2470.3|2475|2472.3|2471.8|2469.3|457
1689927300000|2023-07-21 08:15:00|2472.2|2470.2|2471.2|2469.2|2473.5|2471.1|2470.8|2468.5|267
1689927600000|2023-07-21 08:20:00|2471.1|2469.1|2470.9|2468.9|2471.6|2469.4|2467.5|2465.5|397
1689927900000|2023-07-21 08:25:00|2471|2469|2475.2|2473.2|2476.1|2473.7|2469.7|2467.7|354
1689928200000|2023-07-21 08:30:00|2475.3|2473.3|2476.9|2474.9|2478.6|2476.6|2475|2473|374
1689928500000|2023-07-21 08:35:00|2477|2475|2476.1|2474.1|2477.4|2475.4|2475.8|2473.4|314
1689928800000|2023-07-21 08:40:00|2476.2|2474.2|2475.3|2472.3|2477.3|2474.8|2474.5|2472.3|256
1689929100000|2023-07-21 08:45:00|2475.2|2472.2|2474.8|2472.8|2475.6|2473.6|2473.5|2471|250
1689929400000|2023-07-21 08:50:00|2474.9|2472.9|2471.9|2469.9|2475.8|2473.8|2471.9|2469.9|193
1689929700000|2023-07-21 08:55:00|2471.8|2469.8|2471.3|2469.3|2472.9|2470.9|2470.9|2468.9|270
1689930000000|2023-07-21 09:00:00|2471.4|2469.4|2471.9|2469.9|2474.6|2472.1|2470.7|2468.7|261
1689930300000|2023-07-21 09:05:00|2472.2|2470.2|2475.5|2473.5|2475.7|2473.7|2472|2470|230
1689930600000|2023-07-21 09:10:00|2475.7|2473.7|2472.8|2470.8|2476|2473.7|2472.6|2470.6|244
1689930900000|2023-07-21 09:15:00|2472.7|2470.7|2474.9|2471.9|2474.9|2472.3|2472.2|2470|253
1689931200000|2023-07-21 09:20:00|2474.8|2471.8|2473.9|2471.9|2476.6|2474.3|2472.6|2470.6|306
1689931500000|2023-07-21 09:25:00|2474.1|2472.1|2476.5|2474.5|2476.7|2474.7|2474|2471.8|301
1689931800000|2023-07-21 09:30:00|2476.4|2474.4|2473.8|2471.8|2476.6|2474.6|2473.5|2471.5|238
1689932100000|2023-07-21 09:35:00|2473.7|2471.7|2471.5|2469.5|2474.3|2472.3|2471.4|2469.4|241
1689932400000|2023-07-21 09:40:00|2471.4|2469.4|2473.6|2471.6|2473.9|2471.9|2471.2|2469.2|254
1689932700000|2023-07-21 09:45:00|2473.9|2471.9|2472.4|2470.4|2474.4|2472.4|2472.3|2470.3|177
1689933000000|2023-07-21 09:50:00|2472.2|2470.2|2474.1|2472.1|2474.6|2472.2|2472.1|2470.1|166
1689933300000|2023-07-21 09:55:00|2474|2472|2478.2|2476.2|2478.2|2476.2|2474|2472|213
1689933600000|2023-07-21 10:00:00|2478.1|2476.1|2479.2|2477.2|2479.4|2477.4|2477.7|2475.7|156
1689933900000|2023-07-21 10:05:00|2479.1|2477.1|2478.3|2476.3|2479.5|2477.1|2476.6|2474.6|216
1689934200000|2023-07-21 10:10:00|2478.2|2476.2|2477.1|2475.1|2479.1|2477.1|2477|2475|156
1689934500000|2023-07-21 10:15:00|2477.3|2475.3|2478.5|2476.5|2479.2|2477.2|2477|2475|142
1689934800000|2023-07-21 10:20:00|2478.4|2476.4|2477.4|2475.4|2478.5|2476.5|2477.4|2475.4|106
1689935100000|2023-07-21 10:25:00|2477.1|2475.1|2475.2|2473.2|2477.5|2475.5|2475|2472.8|117
1689935400000|2023-07-21 10:30:00|2475.3|2473.3|2474.5|2472.5|2475.6|2473.6|2474.5|2472.5|134
1689935700000|2023-07-21 10:35:00|2474.4|2472.4|2475.8|2473.8|2476|2474|2473|2471|204
1689936000000|2023-07-21 10:40:00|2475.9|2473.9|2474.5|2472.5|2476.8|2474.3|2474.4|2472.4|128
1689936300000|2023-07-21 10:45:00|2474.6|2472.6|2475.5|2473.5|2475.6|2473.6|2473.8|2471.8|136
1689936600000|2023-07-21 10:50:00|2475.6|2473.6|2477.3|2474.3|2477.5|2474.9|2475.5|2473.3|147
1689936900000|2023-07-21 10:55:00|2477.2|2474.2|2477.2|2475.2|2477.9|2475.6|2476.4|2474|155
1689937200000|2023-07-21 11:00:00|2477.7|2474.7|2478.6|2476.6|2479.4|2477.2|2474.9|2472.2|306
1689937500000|2023-07-21 11:05:00|2478.4|2476.4|2475.1|2473.1|2479.3|2476.6|2475.1|2473.1|182
1689937800000|2023-07-21 11:10:00|2475|2473|2478.4|2475.4|2479.5|2477.1|2475|2472.4|200
1689938100000|2023-07-21 11:15:00|2478.6|2475.6|2478.2|2476.2|2479.6|2477.6|2477.7|2475.5|122
1689938400000|2023-07-21 11:20:00|2478.1|2476.1|2478.2|2476.2|2479.3|2477.3|2477.1|2475.1|146
1689938700000|2023-07-21 11:25:00|2478.1|2476.1|2478.6|2476.6|2478.8|2476.8|2476.9|2474.9|132
1689939000000|2023-07-21 11:30:00|2478.5|2476.5|2478.7|2475.7|2479.3|2477.3|2478.2|2475.6|140
1689939300000|2023-07-21 11:35:00|2478.6|2475.6|2480|2478|2480.6|2478.6|2478.2|2475.6|157
1689939600000|2023-07-21 11:40:00|2479.7|2477.7|2481.8|2479.8|2482.1|2480.1|2479|2477|169
1689939900000|2023-07-21 11:45:00|2481.7|2479.7|2482.6|2480.6|2482.7|2480.7|2480.4|2478.4|153
1689940200000|2023-07-21 11:50:00|2482|2480|2482.7|2480.7|2483.2|2481.2|2482|2480|172
1689940500000|2023-07-21 11:55:00|2482.6|2480.6|2479.7|2477.7|2482.6|2480.6|2479|2477|206
1689940800000|2023-07-21 12:00:00|2479.8|2477.8|2479.8|2477.8|2480.7|2478.7|2475.2|2473.2|404
1689941100000|2023-07-21 12:05:00|2479.9|2477.9|2483.2|2481.2|2484.6|2482.1|2479.6|2477.6|228
1689941400000|2023-07-21 12:10:00|2483.1|2481.1|2483.8|2481.8|2484.6|2481.8|2482.1|2479.5|229
1689941700000|2023-07-21 12:15:00|2483.7|2481.7|2487.8|2485.8|2489.5|2486.8|2483.5|2481.5|272
1689942000000|2023-07-21 12:20:00|2488.1|2486.1|2487.2|2484.2|2493.5|2490.7|2487|2484.1|459
1689942300000|2023-07-21 12:25:00|2486.7|2483.7|2483.8|2480.8|2487.2|2484.7|2481.4|2479.2|367
1689942600000|2023-07-21 12:30:00|2483.7|2480.7|2481.5|2479.5|2484.1|2481.9|2480.9|2478.4|320
1689942900000|2023-07-21 12:35:00|2481.6|2479.6|2475.4|2473.4|2481.6|2479.6|2474.5|2472.2|417
1689943200000|2023-07-21 12:40:00|2475.3|2473.3|2476.3|2473.3|2476.6|2474.1|2471.6|2469|513
1689943500000|2023-07-21 12:45:00|2476.6|2473.6|2475.3|2473.3|2478.2|2476.2|2474.7|2472.6|422
1689943800000|2023-07-21 12:50:00|2475.9|2472.9|2475.8|2473.8|2476.3|2473.9|2473.7|2471.2|384
1689944100000|2023-07-21 12:55:00|2475.7|2473.7|2472.1|2470.1|2476.5|2474.2|2470.3|2467.8|421
1689944400000|2023-07-21 13:00:00|2472.7|2469.7|2472.1|2470.1|2475.8|2473.1|2470.8|2468.3|620
1689944700000|2023-07-21 13:05:00|2472.3|2470.3|2470.5|2467.5|2473.2|2470.9|2470|2467.5|379
1689945000000|2023-07-21 13:10:00|2469.9|2467.9|2470.8|2468.8|2472.7|2470.7|2468.5|2466.5|351
1689945300000|2023-07-21 13:15:00|2470.7|2468.7|2475.1|2473.1|2479.8|2477.7|2469.7|2467.3|440
1689945600000|2023-07-21 13:20:00|2474.9|2472.9|2469.5|2466.5|2474.9|2472.9|2464.8|2462.4|492
1689945900000|2023-07-21 13:25:00|2469.6|2466.6|2471.9|2469.9|2474.1|2471.8|2469.5|2466.5|351
1689946200000|2023-07-21 13:30:00|2472|2470|2471.4|2468.4|2477|2474.7|2470.2|2468|696
1689946500000|2023-07-21 13:35:00|2472.1|2469.1|2473.3|2471.3|2475|2472.5|2468.3|2466.3|667
1689946800000|2023-07-21 13:40:00|2473.4|2471.4|2472.9|2470.9|2476.9|2474.3|2471.4|2469.4|622
1689947100000|2023-07-21 13:45:00|2472.8|2470.8|2469.1|2467.1|2475|2472.2|2467.8|2465.1|668
1689947400000|2023-07-21 13:50:00|2469.5|2467.5|2469.3|2467.3|2473.7|2471.6|2468.7|2466.4|564
1689947700000|2023-07-21 13:55:00|2470|2468|2469.4|2467.4|2472.3|2469.7|2467.6|2465.4|484
1689948000000|2023-07-21 14:00:00|2469.7|2467.7|2467.3|2465.3|2471|2468.5|2466.9|2464.5|540
1689948300000|2023-07-21 14:05:00|2467.2|2465.2|2465.3|2463.3|2468|2466|2465.1|2462.9|452
1689948600000|2023-07-21 14:10:00|2465.4|2463.4|2467.2|2465.2|2468.3|2465.8|2465.1|2463.1|390
1689948900000|2023-07-21 14:15:00|2467.3|2465.3|2468.1|2466.1|2470.4|2468.4|2467.3|2464.9|379
1689949200000|2023-07-21 14:20:00|2468|2466|2467.5|2465.5|2468.9|2466.5|2465.1|2462.9|329
1689949500000|2023-07-21 14:25:00|2467.6|2465.6|2470.8|2468.8|2471.3|2469.3|2467.4|2465.4|443
1689949800000|2023-07-21 14:30:00|2470.9|2468.9|2473.5|2470.5|2474.2|2471.8|2469.9|2467.6|360
1689950100000|2023-07-21 14:35:00|2473.3|2470.3|2474.7|2472.7|2476.4|2474.4|2471.2|2469|564
1689950400000|2023-07-21 14:40:00|2474.8|2472.8|2470.2|2468.2|2474.9|2472.9|2470.2|2468.2|423
1689950700000|2023-07-21 14:45:00|2470.3|2468.3|2469.6|2467.6|2472.3|2470.3|2469.2|2467.2|316
1689951000000|2023-07-21 14:50:00|2469.9|2467.9|2467.9|2465.9|2469.9|2467.9|2467.1|2464.8|383
1689951300000|2023-07-21 14:55:00|2468|2466|2465.2|2463.2|2468.1|2466.1|2464.9|2462.9|360
1689951600000|2023-07-21 15:00:00|2465.5|2463.5|2460.3|2458.3|2465.9|2463.9|2460.1|2458.1|535
1689951900000|2023-07-21 15:05:00|2460.2|2458.2|2466.4|2464.4|2468.2|2465.8|2460.2|2457.8|470
1689952200000|2023-07-21 15:10:00|2466.5|2464.5|2467.7|2465.7|2467.9|2465.9|2464.9|2462.9|358
1689952500000|2023-07-21 15:15:00|2467.8|2465.8|2467.2|2465.2|2470.5|2468.5|2467.1|2465.1|303
1689952800000|2023-07-21 15:20:00|2467.3|2465.3|2467.8|2465.8|2468.8|2466.8|2467.2|2465.2|248
1689953100000|2023-07-21 15:25:00|2467.7|2465.7|2468.7|2466.7|2468.8|2466.8|2466.7|2464.7|227
1689953400000|2023-07-21 15:30:00|2468.6|2466.6|2467.5|2465.5|2469.4|2467.4|2467|2465|217
1689953700000|2023-07-21 15:35:00|2467.6|2465.6|2469.5|2467.5|2470|2468|2467.4|2465.4|240
1689954000000|2023-07-21 15:40:00|2469.4|2467.4|2470|2468|2470.9|2468.7|2469|2466.6|241
1689954300000|2023-07-21 15:45:00|2470.4|2468.4|2470.2|2468.2|2471.9|2469.7|2470.1|2468.1|230
1689954600000|2023-07-21 15:50:00|2470.1|2468.1|2468.3|2466.3|2470.8|2468.8|2467.2|2465.2|219
1689954900000|2023-07-21 15:55:00|2468.2|2466.2|2465.1|2463.1|2469.3|2467.3|2464.7|2462.5|203
1689955200000|2023-07-21 16:00:00|2464.9|2462.9|2464.5|2462.5|2466.4|2464.2|2464|2461.7|298
1689955500000|2023-07-21 16:05:00|2464.7|2462.7|2464.5|2462.5|2465|2463|2463.5|2461.4|254
1689955800000|2023-07-21 16:10:00|2464.6|2462.6|2464|2462|2465.4|2463.2|2463.7|2461.7|144
1689956100000|2023-07-21 16:15:00|2464.1|2462.1|2464.8|2462.8|2465.4|2463.3|2464.1|2461.8|132
1689956400000|2023-07-21 16:20:00|2464.7|2462.7|2467.1|2465.1|2467.6|2465.6|2464.2|2462.2|176
1689956700000|2023-07-21 16:25:00|2467|2465|2468.5|2466.5|2468.6|2466.6|2466.5|2464.5|168
1689957000000|2023-07-21 16:30:00|2468.4|2466.4|2467.2|2465.2|2468.5|2466.5|2466.6|2464.6|238
1689957300000|2023-07-21 16:35:00|2467.3|2465.3|2467.6|2465.6|2468|2466|2466.5|2464.5|179
1689957600000|2023-07-21 16:40:00|2467.4|2465.4|2467.1|2465.1|2467.8|2465.8|2466.5|2464.5|121
1689957900000|2023-07-21 16:45:00|2467|2465|2467.5|2465.5|2467.6|2465.6|2466.5|2464.5|129
1689958200000|2023-07-21 16:50:00|2467.6|2465.6|2468.2|2466.2|2469|2467|2467.2|2465.2|168
1689958500000|2023-07-21 16:55:00|2468.3|2466.3|2469.2|2467.2|2469.3|2467.3|2467.5|2464.9|175
1689958800000|2023-07-21 17:00:00|2469.1|2467.1|2469|2467|2470.2|2467.8|2468.6|2466.6|142
1689959100000|2023-07-21 17:05:00|2468.7|2466.7|2468.9|2466.9|2469.9|2467.7|2468.7|2466.7|130
1689959400000|2023-07-21 17:10:00|2469|2467|2467.5|2465.5|2469.3|2467|2467.4|2465.4|147
1689959700000|2023-07-21 17:15:00|2467.8|2465.8|2467.4|2465.4|2468.2|2465.8|2466.9|2464.7|173
1689960000000|2023-07-21 17:20:00|2467.5|2465.5|2468.2|2466.2|2468.3|2466.3|2466.4|2464.4|175
1689960300000|2023-07-21 17:25:00|2468.9|2465.9|2467.8|2465.8|2468.9|2466.6|2467.4|2465.2|152
1689960600000|2023-07-21 17:30:00|2467.9|2465.9|2465.9|2463.9|2467.9|2465.9|2465.7|2463.5|161
1689960900000|2023-07-21 17:35:00|2466|2464|2465.5|2463.5|2466.6|2464.6|2465.1|2462.7|167
1689961200000|2023-07-21 17:40:00|2465.4|2463.4|2464.5|2462.5|2465.6|2463.5|2464.5|2462.5|119
1689961500000|2023-07-21 17:45:00|2464.6|2462.6|2464.7|2462.7|2465.2|2463.2|2464.3|2461.8|67
1689961800000|2023-07-21 17:50:00|2464.6|2462.6|2464.6|2462.6|2465.4|2462.9|2464.3|2461.9|88
1689962100000|2023-07-21 17:55:00|2464.7|2462.7|2463.6|2461.6|2465.1|2462.7|2463.5|2461.5|67
1689962400000|2023-07-21 18:00:00|2463.7|2461.7|2466.1|2464.1|2466.3|2464.1|2463.4|2461.3|113
1689962700000|2023-07-21 18:05:00|2466.2|2464.2|2465|2463|2466.6|2464.5|2465|2462.6|112
1689963000000|2023-07-21 18:10:00|2465.1|2463.1|2465.1|2463.1|2465.6|2463.2|2464.5|2462.3|138
1689963300000|2023-07-21 18:15:00|2465|2463|2464.6|2462.6|2465.5|2463.2|2464.5|2462.1|96
1689963600000|2023-07-21 18:20:00|2464.7|2462.7|2464.9|2462.9|2465.5|2463.2|2464.1|2461.8|112
1689963900000|2023-07-21 18:25:00|2464.7|2462.7|2464.6|2462.6|2465.6|2463.3|2464.1|2462.1|133
1689964200000|2023-07-21 18:30:00|2464.7|2462.7|2464.2|2462.2|2465.3|2463.2|2464.2|2462.2|93
1689964500000|2023-07-21 18:35:00|2464.4|2462.4|2465.2|2463.2|2465.6|2463.6|2464.2|2462.2|107
1689964800000|2023-07-21 18:40:00|2465.1|2463.1|2465|2463|2465.2|2463.2|2464.5|2462.5|65
1689965100000|2023-07-21 18:45:00|2465.1|2463.1|2465|2463|2465.7|2463.4|2464.5|2462.5|84
1689965400000|2023-07-21 18:50:00|2465.1|2463.1|2464.9|2462.9|2465.2|2463.1|2464.5|2462.2|82
1689965700000|2023-07-21 18:55:00|2464.8|2462.8|2463.5|2461.5|2465|2463|2463.5|2461.3|75
1689966000000|2023-07-21 19:00:00|2463.1|2461.1|2461.6|2459.6|2463.4|2461.2|2461.4|2459.4|128
1689966300000|2023-07-21 19:05:00|2461.5|2459.5|2462.4|2459.4|2462.4|2460.1|2461.1|2459.1|108
1689966600000|2023-07-21 19:10:00|2461.9|2459.9|2461.6|2459.6|2462.4|2460|2461.4|2459.3|73
1689966900000|2023-07-21 19:15:00|2461.7|2459.7|2461.2|2459.2|2461.8|2459.7|2460.7|2458.6|67
1689967200000|2023-07-21 19:20:00|2461.1|2459.1|2461.2|2459.2|2461.4|2459.4|2460.8|2458.8|70
1689967500000|2023-07-21 19:25:00|2461.1|2459.1|2461|2459|2461.5|2459.5|2460.9|2458.9|73
1689967800000|2023-07-21 19:30:00|2460.9|2458.9|2461|2459|2461.4|2459.4|2460.7|2458.7|73
1689968100000|2023-07-21 19:35:00|2460.9|2458.9|2461.3|2459.3|2461.4|2459.4|2460.9|2458.9|61
1689968400000|2023-07-21 19:40:00|2461.4|2459.4|2461.7|2459.7|2461.9|2459.9|2460.9|2458.8|91
1689968700000|2023-07-21 19:45:00|2461.8|2459.8|2461.6|2459.6|2461.9|2459.9|2461.4|2459.4|67
1689969000000|2023-07-21 19:50:00|2461.7|2459.7|2461.4|2459.4|2462|2459.9|2461|2458.7|103
1689969300000|2023-07-21 19:55:00|2461.2|2459.2|2461.4|2459.4|2462.2|2459.7|2461|2458.5|112
1689969600000|2023-07-21 20:00:00|2461.9|2458.9|2461.9|2458.9|2462.7|2459.9|2461.4|2458.5|164
1689969900000|2023-07-21 20:05:00|2462.1|2459.1|2461.7|2458.7|2462.2|2459.2|2460.5|2458.1|184
1689970200000|2023-07-21 20:10:00|2461.8|2458.8|2461.8|2458.8|2462|2459|2460.5|2458|78
1689970500000|2023-07-21 20:15:00|2461.6|2458.6|2461.9|2458.9|2462|2459|2461.3|2458.3|87
1689970800000|2023-07-21 20:20:00|2462|2459|2462|2459|2462.9|2459.9|2461.5|2458.5|103
1689971100000|2023-07-21 20:25:00|2462.6|2459.6|2463.4|2460.4|2463.5|2460.5|2461.8|2458.8|128
1689971400000|2023-07-21 20:30:00|2463|2460|2462.4|2459.4|2463.3|2460.3|2462|2459|104
1689971700000|2023-07-21 20:35:00|2462.7|2459.7|2462.7|2459.7|2463.2|2460.2|2462|2459|136
1689972000000|2023-07-21 20:40:00|2462.5|2459.5|2462.7|2459.7|2462.9|2459.9|2461.8|2458.8|101
1689972300000|2023-07-21 20:45:00|2462.5|2459.5|2463.3|2460.3|2464.2|2461.2|2462.1|2459.1|190
1689972600000|2023-07-21 20:50:00|2463.4|2460.4|2464.1|2461.1|2464.2|2461.2|2463|2460|148
1689972900000|2023-07-21 20:55:00|2463.1|2460.1|2463|2460|2467.2|2461.7|2461.7|2457.4|175
1690149600000|2023-07-23 22:00:00|2464.7|2459.7|2464.3|2459.3|2465.4|2460.4|2464|2459|103
1690149900000|2023-07-23 22:05:00|2464.1|2459.1|2465.2|2460.2|2465.9|2460.9|2463.1|2458.1|171
1690150200000|2023-07-23 22:10:00|2465.1|2460.1|2465.2|2460.2|2465.7|2460.7|2464|2459|112
1690150500000|2023-07-23 22:15:00|2465|2460|2465|2460|2465.7|2460.7|2464.3|2459.3|129
1690150800000|2023-07-23 22:20:00|2464.7|2459.7|2463.5|2458.5|2465.1|2460.1|2463.3|2458.3|118
1690151100000|2023-07-23 22:25:00|2463.3|2458.3|2464.1|2459.1|2464.3|2459.3|2463.2|2458.2|100
1690151400000|2023-07-23 22:30:00|2463.6|2458.6|2462.6|2457.6|2464.2|2459.2|2462.4|2457.4|143
1690151700000|2023-07-23 22:35:00|2462.5|2457.5|2462.4|2457.4|2463.5|2458.5|2462.2|2457.2|124
1690152000000|2023-07-23 22:40:00|2463.1|2458.1|2462.2|2457.2|2463.1|2458.1|2461.6|2456.6|153
1690152300000|2023-07-23 22:45:00|2461.9|2456.9|2462.1|2457.1|2462.3|2457.8|2461.2|2456.8|66
1690152600000|2023-07-23 22:50:00|2461.5|2457.5|2461.9|2456.9|2462.6|2458|2461.5|2456.9|70
1690152900000|2023-07-23 22:55:00|2462.3|2457.3|2462|2458|2462.6|2458.1|2461|2456.7|77
1690153200000|2023-07-23 23:00:00|2461.9|2457.9|2461.6|2457.6|2462|2458|2461.6|2457.6|50
1690153500000|2023-07-23 23:05:00|2461.8|2457.8|2462|2458|2463|2458.4|2461.5|2457.3|75
1690153800000|2023-07-23 23:10:00|2462.3|2457.3|2462.6|2457.6|2462.9|2458|2461.5|2457|82
1690154100000|2023-07-23 23:15:00|2462.2|2458.2|2462.5|2458.5|2463.1|2458.7|2461.9|2457.4|55
1690154400000|2023-07-23 23:20:00|2462.7|2457.7|2462.2|2458.2|2463.2|2458.6|2461.9|2457.5|63
1690154700000|2023-07-23 23:25:00|2462.1|2458.1|2462.6|2457.6|2463.1|2458.4|2461.8|2457.3|62
1690155000000|2023-07-23 23:30:00|2462.1|2458.1|2462.1|2457.1|2463.1|2458.1|2462|2457|96
1690155300000|2023-07-23 23:35:00|2462.2|2457.2|2461.9|2456.9|2462.3|2457.5|2461|2456.5|77
1690155600000|2023-07-23 23:40:00|2461.8|2456.8|2462.6|2457.6|2462.9|2458.2|2461.2|2456.8|84
1690155900000|2023-07-23 23:45:00|2462.7|2457.7|2463.9|2458.9|2464.6|2459.6|2462.1|2457.4|141
1690156200000|2023-07-23 23:50:00|2464|2459|2463.5|2459.5|2464.5|2459.5|2463.2|2458.2|71
1690156500000|2023-07-23 23:55:00|2463.4|2459.4|2463.7|2458.7|2464.3|2459.4|2462.7|2458.1|78
1690156800000|2023-07-24 00:00:00|2463.9|2458.9|2464.8|2459.8|2465|2460|2462.6|2457.9|217
1690157100000|2023-07-24 00:05:00|2464.9|2459.9|2464|2459|2466.3|2461.6|2463.4|2458.7|155
1690157400000|2023-07-24 00:10:00|2463.9|2458.9|2465.6|2460.6|2466.1|2461.2|2463.8|2458.8|226
1690157700000|2023-07-24 00:15:00|2465.7|2460.7|2465.2|2460.2|2466.1|2461.4|2464.3|2459.7|193
1690158000000|2023-07-24 00:20:00|2465.1|2460.1|2465.6|2460.6|2465.7|2460.7|2463.7|2459.2|163
1690158300000|2023-07-24 00:25:00|2465.8|2460.8|2466|2461|2466.2|2461.5|2465|2460.3|112
1690158600000|2023-07-24 00:30:00|2466.1|2461.1|2468|2463|2468|2463|2465.4|2460.7|206
1690158900000|2023-07-24 00:35:00|2467.9|2462.9|2467.4|2462.4|2468|2463|2466.1|2461.1|181
1690159200000|2023-07-24 00:40:00|2467.3|2462.3|2466.3|2463.3|2467.5|2464.5|2465.9|2461.2|129
1690159500000|2023-07-24 00:45:00|2466.4|2463.4|2465.7|2463.7|2466.5|2464|2465.2|2462.6|94
1690159800000|2023-07-24 00:50:00|2465.8|2463.8|2466|2463|2466.4|2463.8|2463.4|2460.4|239
1690160100000|2023-07-24 00:55:00|2466.1|2463.1|2468.4|2465.4|2468.7|2466|2465.4|2462.8|219
1690160400000|2023-07-24 01:00:00|2468.5|2465.5|2468.1|2465.1|2469.1|2466.3|2464.9|2462.4|553
1690160700000|2023-07-24 01:05:00|2468|2465|2468.2|2466.2|2469.2|2466.2|2463.8|2460.8|330
1690161000000|2023-07-24 01:10:00|2468.1|2466.1|2470.7|2467.7|2471.1|2468.3|2465.6|2462.6|314
1690161300000|2023-07-24 01:15:00|2470.6|2467.6|2469.7|2466.7|2470.9|2468.4|2468.1|2465.1|346
1690161600000|2023-07-24 01:20:00|2469.8|2466.8|2463.1|2460.1|2470.2|2467.3|2463|2460|414
1690161900000|2023-07-24 01:25:00|2463|2460|2464.4|2461.4|2464.7|2462|2462.1|2459.1|354
1690162200000|2023-07-24 01:30:00|2463.9|2460.9|2465|2462|2466.9|2463.9|2463.8|2460.8|426
1690162500000|2023-07-24 01:35:00|2464.9|2461.9|2465.3|2462.3|2467.1|2464.1|2464.3|2461.3|334
1690162800000|2023-07-24 01:40:00|2465.6|2462.6|2468.4|2465.4|2468.8|2466|2464|2461|331
1690163100000|2023-07-24 01:45:00|2468.6|2465.6|2472.1|2469.1|2474.1|2471.5|2467.5|2465.2|362
1690163400000|2023-07-24 01:50:00|2472.2|2469.2|2471.1|2468.1|2472.2|2469.2|2469.1|2466.1|331
1690163700000|2023-07-24 01:55:00|2471.2|2468.2|2471|2468|2471.3|2468.8|2468.8|2466.1|279
1690164000000|2023-07-24 02:00:00|2470.9|2467.9|2469.4|2466.4|2470.9|2467.9|2468.3|2465.3|220
1690164300000|2023-07-24 02:05:00|2469|2466|2468|2465|2469.7|2466.7|2467.8|2464.8|182
1690164600000|2023-07-24 02:10:00|2467.9|2464.9|2468.8|2465.8|2469.1|2466.1|2467.9|2464.9|188
1690164900000|2023-07-24 02:15:00|2469.1|2466.1|2470|2468|2471.1|2468.1|2468.6|2465.6|123
1690165200000|2023-07-24 02:20:00|2469.9|2467.9|2471.7|2468.7|2471.7|2468.8|2468.3|2465.7|184
1690165500000|2023-07-24 02:25:00|2471.6|2468.6|2470|2467|2472.7|2470.1|2469.8|2466.9|176
1690165800000|2023-07-24 02:30:00|2469.9|2466.9|2467.1|2464.1|2470.1|2467.1|2467.1|2464.1|207
1690166100000|2023-07-24 02:35:00|2467|2464|2467.1|2465.1|2468.2|2465.3|2465.2|2462.4|175
1690166400000|2023-07-24 02:40:00|2467.2|2465.2|2467.2|2464.2|2467.9|2465.3|2466.6|2464|168
1690166700000|2023-07-24 02:45:00|2467.1|2464.1|2466.4|2463.4|2467.1|2464.8|2465.7|2463.1|148
1690167000000|2023-07-24 02:50:00|2466.5|2463.5|2463.2|2460.2|2466.5|2464|2462.8|2460.1|153
1690167300000|2023-07-24 02:55:00|2463.3|2460.3|2462.9|2459.9|2464|2461.2|2462.1|2459.2|237
1690167600000|2023-07-24 03:00:00|2462.7|2459.7|2463.2|2460.2|2464.8|2462.2|2462.5|2459.7|186
1690167900000|2023-07-24 03:05:00|2463.3|2460.3|2464.4|2461.4|2464.9|2462.4|2463.3|2460.3|116
1690168200000|2023-07-24 03:10:00|2464.7|2461.7|2462.3|2459.3|2464.7|2462.2|2462.2|2459.2|147
1690168500000|2023-07-24 03:15:00|2462.2|2459.2|2461.9|2459.9|2462.4|2460|2460.7|2457.7|187
1690168800000|2023-07-24 03:20:00|2462|2460|2461.4|2458.4|2462.2|2460.1|2460|2457.4|200
1690169100000|2023-07-24 03:25:00|2460.4|2457.4|2461.5|2458.5|2462.4|2459.4|2460.1|2457.4|189
1690169400000|2023-07-24 03:30:00|2461.6|2458.6|2460.7|2458.7|2461.6|2458.9|2460.1|2457.6|121
1690169700000|2023-07-24 03:35:00|2460.8|2458.8|2461.5|2458.5|2461.7|2458.8|2459.7|2457.3|117
1690170000000|2023-07-24 03:40:00|2461.4|2458.4|2460.6|2458.6|2462.9|2460.3|2460|2458|139
1690170300000|2023-07-24 03:45:00|2460.2|2458.2|2459.4|2457.4|2460.4|2458.4|2458.8|2456.8|124
1690170600000|2023-07-24 03:50:00|2459.7|2457.7|2459.5|2457.5|2460.3|2457.9|2459|2456.4|110
1690170900000|2023-07-24 03:55:00|2459.4|2457.4|2459.3|2456.3|2460.2|2457.9|2458.7|2455.9|87
1690171200000|2023-07-24 04:00:00|2459.2|2456.2|2459.4|2457.4|2460|2457.4|2457.8|2455.5|147
1690171500000|2023-07-24 04:05:00|2459.3|2457.3|2459.4|2456.4|2459.9|2457.4|2458|2455.4|155
1690171800000|2023-07-24 04:10:00|2459.5|2456.5|2458.8|2456.8|2459.6|2456.9|2457.6|2455.3|122
1690172100000|2023-07-24 04:15:00|2458.9|2456.9|2458.5|2456.5|2459.2|2456.9|2457.7|2455.2|121
1690172400000|2023-07-24 04:20:00|2459|2456|2457.7|2455.7|2459.1|2456.7|2457.2|2455|71
1690172700000|2023-07-24 04:25:00|2457.8|2455.8|2458.5|2455.5|2458.9|2456.3|2457|2454.5|97
1690173000000|2023-07-24 04:30:00|2458.4|2455.4|2459.3|2456.3|2460|2457.1|2457.7|2455.3|110
1690173300000|2023-07-24 04:35:00|2459.2|2456.2|2458.7|2455.7|2459.6|2457|2458.1|2455.7|84
1690173600000|2023-07-24 04:40:00|2458.6|2455.6|2459.4|2456.4|2459.7|2456.7|2458|2455|113
1690173900000|2023-07-24 04:45:00|2459.5|2456.5|2461.7|2458.7|2461.7|2458.7|2458.4|2455.9|131
1690174200000|2023-07-24 04:50:00|2461.8|2458.8|2459.6|2457.6|2462.4|2459.4|2459.6|2457|131
1690174500000|2023-07-24 04:55:00|2459.7|2457.7|2460.9|2457.9|2461.3|2458.8|2459.6|2457|100
1690174800000|2023-07-24 05:00:00|2460.8|2457.8|2460.3|2458.3|2462.5|2459.8|2459.7|2456.9|167
1690175100000|2023-07-24 05:05:00|2460.4|2458.4|2460.6|2458.6|2461.6|2459.1|2460|2457.8|141
1690175400000|2023-07-24 05:10:00|2460.7|2458.7|2461.6|2458.6|2461.9|2459.3|2459.7|2457.5|113
1690175700000|2023-07-24 05:15:00|2461.5|2458.5|2460.4|2457.4|2461.9|2459.1|2459.5|2456.9|135
1690176000000|2023-07-24 05:20:00|2460.3|2457.3|2459.4|2456.4|2460.3|2457.7|2458.9|2456.2|104
1690176300000|2023-07-24 05:25:00|2459.3|2456.3|2460|2457|2460.5|2457.5|2458.4|2455.9|132
1690176600000|2023-07-24 05:30:00|2459.2|2457.2|2460.9|2457.9|2463.2|2460.7|2459.2|2457|331
1690176900000|2023-07-24 05:35:00|2461|2458|2461.6|2458.6|2462|2459.5|2459.6|2456.6|239
1690177200000|2023-07-24 05:40:00|2461.4|2459.4|2462.2|2459.2|2463.1|2460.6|2460|2457.6|275
1690177500000|2023-07-24 05:45:00|2462.1|2459.1|2462.8|2459.8|2462.8|2460.1|2460.6|2458.3|181
1690177800000|2023-07-24 05:50:00|2462.7|2459.7|2462|2460|2463.8|2461.1|2461.2|2458.6|192
1690178100000|2023-07-24 05:55:00|2461.9|2459.9|2462.1|2459.1|2462.8|2460.4|2461.1|2458.7|248
1690178400000|2023-07-24 06:00:00|2462|2459|2461.8|2459.8|2462|2459.9|2459.6|2457.3|221
1690178700000|2023-07-24 06:05:00|2461.9|2459.9|2457.4|2454.4|2462.5|2460.2|2457.1|2454.1|376
1690179000000|2023-07-24 06:10:00|2456.9|2454.9|2459.2|2457.2|2460.5|2458.2|2454.6|2452.1|410
1690179300000|2023-07-24 06:15:00|2459.1|2457.1|2458.9|2455.9|2460.2|2457.8|2458.1|2455.5|219
1690179600000|2023-07-24 06:20:00|2458.8|2455.8|2461.6|2459.6|2462.2|2459.9|2458.1|2455.6|218
1690179900000|2023-07-24 06:25:00|2462.1|2459.1|2461.9|2458.9|2463.8|2461.7|2460.7|2458.4|283
1690180200000|2023-07-24 06:30:00|2461.8|2458.8|2462.8|2459.8|2463|2460.5|2460.1|2457.8|296
1690180500000|2023-07-24 06:35:00|2462.7|2459.7|2458.5|2455.5|2463.2|2460.5|2457.8|2455|301
1690180800000|2023-07-24 06:40:00|2458.6|2455.6|2458.9|2456.9|2459.3|2457.3|2457.4|2454.8|180
1690181100000|2023-07-24 06:45:00|2458.8|2456.8|2459.1|2457.1|2459.7|2457.7|2458.5|2456.1|186
1690181400000|2023-07-24 06:50:00|2459.3|2457.3|2460.9|2458.9|2461.5|2459.5|2458.9|2456.9|222
1690181700000|2023-07-24 06:55:00|2460.7|2458.7|2462.7|2459.7|2462.7|2460.6|2460.4|2458.4|253
1690182000000|2023-07-24 07:00:00|2462.4|2459.4|2467|2465|2467.5|2465.5|2461.7|2459.4|530
1690182300000|2023-07-24 07:05:00|2467.1|2465.1|2466.4|2464.4|2468.3|2465.9|2465.5|2463.1|362
1690182600000|2023-07-24 07:10:00|2466.5|2464.5|2465.4|2463.4|2466.8|2464.8|2464|2462|343
1690182900000|2023-07-24 07:15:00|2465.5|2463.5|2467|2465|2467.8|2465.8|2464.4|2462.4|417
1690183200000|2023-07-24 07:20:00|2467.3|2465.3|2466|2464|2469.5|2467|2465.4|2463.2|335
1690183500000|2023-07-24 07:25:00|2465.9|2463.9|2467.2|2465.2|2467.8|2465.8|2464.5|2462.5|295
1690183800000|2023-07-24 07:30:00|2467.4|2465.4|2463.6|2460.6|2468.6|2465.9|2463|2460.5|633
1690184100000|2023-07-24 07:35:00|2463.5|2460.5|2460.1|2458.1|2464.7|2462.7|2459.6|2457.6|443
1690184400000|2023-07-24 07:40:00|2460.2|2458.2|2459.3|2457.3|2460.7|2458.7|2458|2456|418
1690184700000|2023-07-24 07:45:00|2459.4|2457.4|2462.6|2459.6|2463.2|2461.2|2459.2|2457.2|321
1690185000000|2023-07-24 07:50:00|2462.5|2459.5|2456.3|2454.3|2462.6|2460.2|2455.8|2453.5|464
1690185300000|2023-07-24 07:55:00|2456.4|2454.4|2455.4|2453.4|2457.5|2455.5|2455.3|2452.8|237
1690185600000|2023-07-24 08:00:00|2455.3|2453.3|2451.4|2449.4|2456.5|2454|2449.9|2447.2|462
1690185900000|2023-07-24 08:05:00|2451.5|2449.5|2453.7|2451.7|2455|2453|2450|2447.7|299
1690186200000|2023-07-24 08:10:00|2453.8|2451.8|2452.6|2450.6|2455.1|2453.1|2452.4|2450.4|271
1690186500000|2023-07-24 08:15:00|2452.7|2450.7|2454.6|2452.6|2455.1|2453.1|2452.5|2450.5|216
1690186800000|2023-07-24 08:20:00|2454.5|2452.5|2453.7|2451.7|2455|2453|2452|2450|264
1690187100000|2023-07-24 08:25:00|2453.8|2451.8|2453.4|2451.4|2454.8|2452.8|2452.6|2450.6|295
1690187400000|2023-07-24 08:30:00|2453.3|2451.3|2451.4|2449.4|2453.9|2451.9|2451.2|2449.2|288
1690187700000|2023-07-24 08:35:00|2451.6|2449.6|2450.7|2448.7|2452.8|2450.8|2450.7|2448.2|249
1690188000000|2023-07-24 08:40:00|2450.8|2448.8|2451.4|2449.4|2451.5|2449.5|2449.7|2447.7|282
1690188300000|2023-07-24 08:45:00|2451.3|2449.3|2451|2449|2451.8|2449.8|2449.9|2447.8|246
1690188600000|2023-07-24 08:50:00|2450.9|2448.9|2450.9|2448.9|2452.4|2450.4|2450.3|2447.8|205
1690188900000|2023-07-24 08:55:00|2450.8|2448.8|2450.8|2448.8|2451.5|2449.5|2450.1|2448.1|175
1690189200000|2023-07-24 09:00:00|2450.9|2448.9|2450.7|2448.7|2451.9|2449.9|2450.2|2448.2|189
1690189500000|2023-07-24 09:05:00|2450.6|2448.6|2455|2453|2455.4|2453.1|2450.6|2448.6|421
1690189800000|2023-07-24 09:10:00|2454.9|2452.9|2456.7|2454.7|2457.1|2455.1|2454.3|2451.7|328
1690190100000|2023-07-24 09:15:00|2456.8|2454.8|2459.3|2457.3|2460.1|2458.1|2456.2|2454|326
1690190400000|2023-07-24 09:20:00|2459.4|2457.4|2461.8|2459.8|2462.7|2460.3|2459.3|2457.1|268
1690190700000|2023-07-24 09:25:00|2461.9|2459.9|2462|2460|2462.5|2460.5|2461.4|2459.2|187
1690191000000|2023-07-24 09:30:00|2462.1|2460.1|2462.8|2460.8|2463.4|2461.4|2460.7|2458.7|210
1690191300000|2023-07-24 09:35:00|2462.9|2460.9|2463.5|2461.5|2465.7|2463.7|2462.7|2460.7|231
1690191600000|2023-07-24 09:40:00|2463.6|2461.6|2462.9|2460.9|2464.1|2462|2462.8|2460.8|169
1690191900000|2023-07-24 09:45:00|2462.4|2460.4|2462.2|2460.2|2463.3|2461.3|2461.7|2459.7|177
1690192200000|2023-07-24 09:50:00|2462.3|2460.3|2463.8|2461.8|2464.7|2462.4|2462.2|2460.2|163
1690192500000|2023-07-24 09:55:00|2463.9|2461.9|2463.7|2461.7|2464.5|2462.5|2463.3|2461.3|131
1690192800000|2023-07-24 10:00:00|2463.6|2461.6|2463.4|2461.4|2463.9|2461.9|2462.4|2460.1|162
1690193100000|2023-07-24 10:05:00|2463.3|2461.3|2462.8|2460.8|2463.8|2461.8|2461.8|2459.8|115
1690193400000|2023-07-24 10:10:00|2462.6|2460.6|2462.8|2460.8|2462.9|2460.9|2462.2|2460.2|89
1690193700000|2023-07-24 10:15:00|2462.7|2460.7|2463.4|2461.4|2463.4|2461.4|2462.3|2460.1|143
1690194000000|2023-07-24 10:20:00|2463.3|2461.3|2464.4|2462.4|2466|2463.8|2463.1|2461.1|192
1690194300000|2023-07-24 10:25:00|2464.3|2462.3|2460.6|2458.6|2464.3|2462.3|2460.2|2458.2|138
1690194600000|2023-07-24 10:30:00|2460.8|2458.8|2462.4|2460.4|2462.5|2460.5|2460.5|2458.5|111
1690194900000|2023-07-24 10:35:00|2462.5|2460.5|2463.8|2461.8|2464.1|2462.1|2461.9|2459.9|158
1690195200000|2023-07-24 10:40:00|2463.9|2461.9|2464.5|2462.5|2464.7|2462.7|2463.5|2461.5|131
1690195500000|2023-07-24 10:45:00|2464.4|2462.4|2463.6|2461.6|2464.4|2462.4|2462.8|2460.6|141
1690195800000|2023-07-24 10:50:00|2463.5|2461.5|2465.3|2463.3|2465.8|2463.4|2463.4|2461.4|167
1690196100000|2023-07-24 10:55:00|2464.8|2462.8|2464.4|2462.4|2465.7|2463|2463.7|2461.5|134
1690196400000|2023-07-24 11:00:00|2464.3|2462.3|2463.3|2460.3|2464.4|2462.3|2459.9|2457.5|308
1690196700000|2023-07-24 11:05:00|2462.8|2460.8|2464.3|2461.3|2465.1|2462.8|2462.8|2460.4|223
1690197000000|2023-07-24 11:10:00|2463.7|2461.7|2466.8|2463.8|2466.9|2464.3|2463.3|2461.1|243
1690197300000|2023-07-24 11:15:00|2466.3|2464.3|2465.8|2463.8|2467.3|2465.3|2464.7|2462.2|260
1690197600000|2023-07-24 11:20:00|2465.7|2463.7|2465.3|2463.3|2465.9|2463.9|2464.8|2462.8|163
1690197900000|2023-07-24 11:25:00|2465.4|2463.4|2467.5|2465.5|2467.7|2465.7|2465.2|2463.2|186
1690198200000|2023-07-24 11:30:00|2467.6|2465.6|2465.7|2463.7|2467.7|2465.7|2465.3|2463.3|188
1690198500000|2023-07-24 11:35:00|2465.6|2463.6|2467.1|2465.1|2467.2|2465.2|2465.1|2463.1|150
1690198800000|2023-07-24 11:40:00|2467|2465|2466.5|2464.5|2467.3|2465.3|2466.4|2464.4|151
1690199100000|2023-07-24 11:45:00|2466.4|2464.4|2464.3|2462.3|2466.9|2464.6|2463.6|2461.6|132
1690199400000|2023-07-24 11:50:00|2464.2|2462.2|2462|2460|2465.6|2463.4|2461.5|2459.5|147
1690199700000|2023-07-24 11:55:00|2462.1|2460.1|2460.1|2458.1|2462.2|2460.2|2459.5|2457.5|214
1690200000000|2023-07-24 12:00:00|2460.2|2458.2|2457.3|2455.3|2460.4|2458.4|2456.5|2454.5|268
1690200300000|2023-07-24 12:05:00|2457.1|2455.1|2455.7|2453.7|2457.7|2455.7|2455.5|2453.5|187
1690200600000|2023-07-24 12:10:00|2455.8|2453.8|2459.8|2457.8|2460.3|2457.8|2455.2|2453.2|240
1690200900000|2023-07-24 12:15:00|2459.9|2457.9|2459.8|2457.8|2461.2|2459.2|2459.6|2457.3|214
1690201200000|2023-07-24 12:20:00|2459.3|2457.3|2454|2452|2459.7|2457.3|2450.9|2448.5|483
1690201500000|2023-07-24 12:25:00|2454.1|2452.1|2453.6|2451.6|2454.2|2452.2|2445.6|2443.6|493
1690201800000|2023-07-24 12:30:00|2453.7|2451.7|2456.2|2454.2|2459.7|2457.6|2451.9|2449.9|432
1690202100000|2023-07-24 12:35:00|2456.3|2454.3|2455.6|2453.6|2457.8|2455.4|2453.4|2451.4|377
1690202400000|2023-07-24 12:40:00|2455.7|2453.7|2452.1|2450.1|2455.7|2453.7|2450.5|2448.5|304
1690202700000|2023-07-24 12:45:00|2452.2|2450.2|2450.2|2448.2|2452.8|2450.5|2449.4|2447.4|294
1690203000000|2023-07-24 12:50:00|2450.1|2448.1|2451.6|2449.6|2451.7|2449.7|2447.4|2445.1|363
1690203300000|2023-07-24 12:55:00|2451.7|2449.7|2452.2|2450.2|2453.8|2451.8|2451|2449|420
1690203600000|2023-07-24 13:00:00|2452.5|2450.5|2450|2448|2454|2452|2449.1|2447.1|718
1690203900000|2023-07-24 13:05:00|2450.1|2448.1|2454.1|2452.1|2454.7|2452.5|2449.2|2447.2|469
1690204200000|2023-07-24 13:10:00|2454|2452|2447.7|2445.7|2454|2452|2447.1|2444.9|420
1690204500000|2023-07-24 13:15:00|2447.5|2445.5|2444.6|2442.6|2447.9|2445.9|2442.1|2440.1|452
1690204800000|2023-07-24 13:20:00|2444.2|2442.2|2444.1|2442.1|2445.5|2443.5|2440.7|2438.7|536
1690205100000|2023-07-24 13:25:00|2444|2442|2442|2440|2444.6|2442.6|2440.3|2438.1|449
1690205400000|2023-07-24 13:30:00|2442.1|2440.1|2434.5|2432.5|2442.1|2440.1|2433.4|2431.4|731
1690205700000|2023-07-24 13:35:00|2434.6|2432.6|2436.1|2434.1|2438.5|2436.5|2433.5|2431.5|701
1690206000000|2023-07-24 13:40:00|2436|2434|2443.7|2440.7|2444.3|2441.6|2434.6|2432.6|720
1690206300000|2023-07-24 13:45:00|2442.9|2437.1|2442.3|2439.3|2450.1|2447.3|2437.8|2434.8|1160
1690206600000|2023-07-24 13:50:00|2441.8|2439.8|2438.1|2436.1|2443.6|2441.6|2436.5|2434.5|837
1690206900000|2023-07-24 13:55:00|2438|2436|2438.5|2436.5|2440.6|2438.6|2436.7|2434.7|705
1690207200000|2023-07-24 14:00:00|2438.6|2436.6|2442.7|2440.7|2444.1|2442.1|2436.5|2434.5|697
1690207500000|2023-07-24 14:05:00|2442.5|2440.5|2437.7|2435.7|2443.2|2441.2|2437.2|2435.2|532
1690207800000|2023-07-24 14:10:00|2437.9|2435.9|2440.2|2438.2|2442.8|2440.8|2437.9|2435.9|527
1690208100000|2023-07-24 14:15:00|2440|2438|2441.1|2439.1|2441.7|2439.7|2438|2435.7|511
1690208400000|2023-07-24 14:20:00|2440.9|2438.9|2435.8|2433.8|2443.4|2441.2|2434|2432|604
1690208700000|2023-07-24 14:25:00|2435.7|2433.7|2430.5|2428.5|2435.7|2433.7|2428.6|2426.4|715
1690209000000|2023-07-24 14:30:00|2430.4|2428.4|2434.9|2431.9|2435.4|2432.9|2427.4|2425.3|813
1690209300000|2023-07-24 14:35:00|2435.1|2432.1|2439|2437|2440.9|2438.4|2434|2431.7|656
1690209600000|2023-07-24 14:40:00|2438.9|2436.9|2442.7|2440.7|2443.5|2441.3|2438.3|2435.8|587
1690209900000|2023-07-24 14:45:00|2442.6|2440.6|2441.3|2439.3|2443.9|2441.9|2440.4|2438.4|510
1690210200000|2023-07-24 14:50:00|2441.4|2439.4|2440.7|2438.7|2445.2|2443.2|2438.8|2436.8|468
1690210500000|2023-07-24 14:55:00|2440.6|2438.6|2441.7|2439.7|2442.3|2439.9|2438.7|2436.7|510
1690210800000|2023-07-24 15:00:00|2441.8|2439.8|2444.2|2442.2|2444.6|2442.5|2441.3|2439.2|506
1690211100000|2023-07-24 15:05:00|2444.3|2442.3|2442.9|2440.9|2444.4|2442.3|2442.1|2440|348
1690211400000|2023-07-24 15:10:00|2443|2441|2446.4|2444.4|2448|2445.7|2442.7|2440.7|388
1690211700000|2023-07-24 15:15:00|2446.3|2444.3|2446.2|2444.2|2448.3|2446.3|2446.2|2444.2|375
1690212000000|2023-07-24 15:20:00|2446.1|2444.1|2445|2443|2446.3|2444.3|2442.7|2440.7|256
1690212300000|2023-07-24 15:25:00|2444.9|2442.9|2443.8|2441.8|2445.2|2443.2|2440.8|2438.8|323
1690212600000|2023-07-24 15:30:00|2443.9|2441.9|2445.2|2443.2|2445.3|2443.3|2442.7|2440.7|280
1690212900000|2023-07-24 15:35:00|2445.3|2443.3|2444.8|2442.8|2445.5|2443.5|2443.8|2441.8|212
1690213200000|2023-07-24 15:40:00|2444.6|2442.6|2442.8|2440.8|2445.3|2443.2|2442.8|2440.8|203
1690213500000|2023-07-24 15:45:00|2442.9|2440.9|2444.7|2442.7|2444.8|2442.8|2441.8|2439.8|218
1690213800000|2023-07-24 15:50:00|2444.6|2442.6|2443.3|2441.3|2444.9|2442.9|2443.2|2441.2|230
1690214100000|2023-07-24 15:55:00|2443.2|2441.2|2444.3|2442.3|2446.6|2444.6|2442.7|2440.7|220
1690214400000|2023-07-24 16:00:00|2444.9|2442.9|2444.3|2442.3|2445.6|2443.6|2442.8|2440.8|235
1690214700000|2023-07-24 16:05:00|2444.2|2442.2|2443.5|2441.5|2444.3|2442.3|2441.5|2439.5|253
1690215000000|2023-07-24 16:10:00|2443.3|2441.3|2441.8|2439.8|2444.5|2442.3|2441.3|2439.3|227
1690215300000|2023-07-24 16:15:00|2441.7|2439.7|2441.3|2439.3|2443.6|2441.1|2441.3|2439.3|265
1690215600000|2023-07-24 16:20:00|2441.4|2439.4|2442.9|2440.9|2443.5|2441.4|2440.7|2438.3|201
1690215900000|2023-07-24 16:25:00|2442.8|2440.8|2442.3|2440.3|2443.8|2441.7|2442.2|2440.2|152
1690216200000|2023-07-24 16:30:00|2442.4|2440.4|2444.6|2442.6|2445.3|2443.3|2442.2|2439.8|182
1690216500000|2023-07-24 16:35:00|2444.4|2442.4|2445.7|2443.7|2446.1|2443.8|2443.8|2441.6|181
1690216800000|2023-07-24 16:40:00|2445.6|2443.6|2445.2|2443.2|2445.8|2443.8|2443.7|2441.7|168
1690217100000|2023-07-24 16:45:00|2445.3|2443.3|2444.7|2442.7|2447|2445|2444.2|2441.8|232
1690217400000|2023-07-24 16:50:00|2444.8|2442.8|2444.7|2442.7|2446.3|2444.3|2444.5|2442.3|203
1690217700000|2023-07-24 16:55:00|2444.8|2442.8|2443.8|2441.8|2445.7|2443.3|2443.7|2441.2|153
1690218000000|2023-07-24 17:00:00|2443.7|2441.7|2443.3|2441.3|2444.7|2442.2|2443|2440.8|107
1690218300000|2023-07-24 17:05:00|2443.2|2441.2|2442.7|2440.7|2443.5|2441.4|2442.1|2439.9|164
1690218600000|2023-07-24 17:10:00|2442.8|2440.8|2442.6|2440.6|2443.4|2441.4|2442.3|2440|127
1690218900000|2023-07-24 17:15:00|2442.5|2440.5|2443.5|2441.5|2443.8|2441.8|2442.5|2440.4|109
1690219200000|2023-07-24 17:20:00|2443.4|2441.4|2442.6|2440.6|2443.8|2441.8|2441.6|2439.6|173
1690219500000|2023-07-24 17:25:00|2442.7|2440.7|2441.9|2439.9|2443.1|2440.8|2441.6|2439.1|134
1690219800000|2023-07-24 17:30:00|2441.6|2439.6|2440.9|2438.9|2441.8|2439.6|2440.4|2437.9|161
1690220100000|2023-07-24 17:35:00|2440.7|2438.7|2439.4|2437.4|2441|2438.7|2439.3|2436.9|96
1690220400000|2023-07-24 17:40:00|2439.5|2437.5|2439.9|2437.9|2440.7|2438.4|2439.2|2437|89
1690220700000|2023-07-24 17:45:00|2440|2438|2440.1|2438.1|2441|2439|2439.8|2437.4|131
1690221000000|2023-07-24 17:50:00|2440.2|2438.2|2440.5|2438.5|2441.1|2438.7|2439.2|2436.9|110
1690221300000|2023-07-24 17:55:00|2440.9|2438.9|2440.8|2438.8|2441.4|2439|2440.3|2437.9|120
1690221600000|2023-07-24 18:00:00|2440.9|2438.9|2439.9|2437.9|2441.3|2438.9|2439.7|2437.2|95
1690221900000|2023-07-24 18:05:00|2439.8|2437.8|2439|2437|2440.9|2438.3|2439|2437|105
1690222200000|2023-07-24 18:10:00|2438.9|2436.9|2436.5|2434.5|2439.2|2437|2436.4|2434.4|214
1690222500000|2023-07-24 18:15:00|2436.4|2434.4|2438.1|2435.1|2438.7|2436.5|2436.4|2434.4|245
1690222800000|2023-07-24 18:20:00|2438.3|2435.3|2437|2435|2439|2436.2|2435.9|2433.9|209
1690223100000|2023-07-24 18:25:00|2437.1|2435.1|2436.3|2434.3|2437.3|2435.3|2436|2433.8|147
1690223400000|2023-07-24 18:30:00|2436.4|2434.4|2437|2435|2437.7|2435.7|2435.6|2433.6|95
1690223700000|2023-07-24 18:35:00|2436.9|2434.9|2437.8|2435.8|2438.5|2436.3|2436.9|2434.9|99
1690224000000|2023-07-24 18:40:00|2438|2436|2437.4|2434.4|2438.5|2436|2436.8|2434.3|97
1690224300000|2023-07-24 18:45:00|2437.5|2434.5|2435.7|2433.7|2437.8|2435.1|2435.4|2433.4|109
1690224600000|2023-07-24 18:50:00|2435.8|2433.8|2436.3|2434.3|2436.8|2434.3|2435.3|2432.8|94
1690224900000|2023-07-24 18:55:00|2436.2|2434.2|2437.1|2434.1|2437.3|2434.8|2435.8|2433.4|129
1690225200000|2023-07-24 19:00:00|2437|2434|2436.2|2433.2|2437.3|2434.6|2435.4|2433|91
1690225500000|2023-07-24 19:05:00|2436.1|2433.1|2436|2434|2436.9|2434.4|2435.5|2433.1|82
1690225800000|2023-07-24 19:10:00|2435.8|2433.8|2434.5|2432.5|2436.3|2433.9|2434.4|2432.4|94
1690226100000|2023-07-24 19:15:00|2434.6|2432.6|2435.3|2433.3|2435.9|2433.4|2434.4|2432.1|86
1690226400000|2023-07-24 19:20:00|2435.1|2433.1|2435.1|2432.1|2435.8|2433.2|2434|2431.8|85
1690226700000|2023-07-24 19:25:00|2434.7|2432.7|2433.6|2431.6|2435.4|2432.7|2433.5|2431.5|86
1690227000000|2023-07-24 19:30:00|2434.3|2431.3|2434|2432|2434.8|2432.3|2433.8|2431.3|91
1690227300000|2023-07-24 19:35:00|2434.1|2432.1|2434.3|2432.3|2435.4|2432.9|2433.9|2431.5|76
1690227600000|2023-07-24 19:40:00|2434.2|2432.2|2434.4|2432.4|2435.3|2432.6|2433.7|2431.3|78
1690227900000|2023-07-24 19:45:00|2434.3|2432.3|2433.8|2431.8|2435|2432.5|2433.8|2431.6|103
1690228200000|2023-07-24 19:50:00|2434|2432|2434.8|2432.8|2435.3|2432.9|2433.9|2431.9|90
1690228500000|2023-07-24 19:55:00|2435.3|2432.3|2436|2433|2436|2433.5|2434.9|2432.3|74
1690228800000|2023-07-24 20:00:00|2435.9|2432.9|2435.2|2433.2|2436.2|2433.7|2435.1|2432.6|60
1690229100000|2023-07-24 20:05:00|2435.1|2433.1|2435.6|2432.6|2436.1|2433.4|2435.1|2432.6|81
1690229400000|2023-07-24 20:10:00|2435.7|2432.7|2435.4|2433.4|2435.9|2433.4|2434.7|2432.3|55
1690229700000|2023-07-24 20:15:00|2435.3|2433.3|2435.8|2433.8|2436.4|2434|2435.3|2432.7|56
1690230000000|2023-07-24 20:20:00|2435.7|2433.7|2435.8|2433.8|2436.8|2434.1|2435.7|2433.1|42
1690230300000|2023-07-24 20:25:00|2435.9|2433.9|2436.3|2434.3|2436.8|2434.3|2435.6|2433.3|48
1690230600000|2023-07-24 20:30:00|2436.2|2434.2|2436.3|2433.3|2437|2434.4|2435.4|2433|49
1690230900000|2023-07-24 20:35:00|2435.9|2432.9|2435.9|2433.9|2436.4|2434.1|2435.3|2432.4|62
1690231200000|2023-07-24 20:40:00|2435.8|2433.8|2435.8|2433.8|2436.4|2434|2435.4|2432.5|51
1690231500000|2023-07-24 20:45:00|2436.2|2433.2|2435.6|2433.6|2436.8|2434.3|2435.6|2433.1|51
1690231800000|2023-07-24 20:50:00|2435.7|2433.7|2435.3|2432.3|2436.2|2433.9|2434.7|2432.2|62
1690232100000|2023-07-24 20:55:00|2435.2|2432.2|2436.1|2433.1|2436.6|2433.6|2434.7|2431.9|87
1690236000000|2023-07-24 22:00:00|2435.9|2432.9|2436.5|2433.5|2438.8|2433.9|2434.1|2425.1|94
1690236300000|2023-07-24 22:05:00|2436|2430.1|2436.5|2433.5|2438.5|2433.8|2435.6|2426.6|41
1690236600000|2023-07-24 22:10:00|2436.8|2433.8|2436.2|2433.2|2437.3|2433.8|2435.7|2430.9|40
1690236900000|2023-07-24 22:15:00|2436.3|2433.3|2435.2|2432.2|2436.3|2433.3|2434.7|2431.7|56
1690237200000|2023-07-24 22:20:00|2435.3|2432.3|2435|2432|2435.8|2433|2434.9|2432|55
1690237500000|2023-07-24 22:25:00|2435.3|2432.3|2434.9|2431.9|2435.6|2432.8|2434.7|2431.7|54
1690237800000|2023-07-24 22:30:00|2434.7|2431.7|2435.4|2432.4|2435.6|2433.1|2434.5|2431.7|43
1690238100000|2023-07-24 22:35:00|2435|2433|2435.1|2432.1|2435.7|2433|2434.5|2431.9|47
1690238400000|2023-07-24 22:40:00|2435.3|2432.3|2434.9|2432.9|2435.6|2433|2434.6|2431.7|51
1690238700000|2023-07-24 22:45:00|2434.8|2432.8|2435.1|2432.1|2435.4|2432.9|2434.6|2432.1|36
1690239000000|2023-07-24 22:50:00|2435.2|2432.2|2435.2|2433.2|2435.8|2433.4|2434.5|2431.9|63
1690239300000|2023-07-24 22:55:00|2435.1|2433.1|2435|2432|2435.8|2433.3|2434.6|2432|45
1690239600000|2023-07-24 23:00:00|2435.1|2432.1|2434.6|2431.6|2435.1|2432.6|2433.9|2431.4|65
1690239900000|2023-07-24 23:05:00|2434.7|2431.7|2434.4|2431.4|2435|2432.4|2433.6|2431|66
1690240200000|2023-07-24 23:10:00|2434.1|2431.1|2433.2|2431.2|2434.4|2431.8|2433.2|2430.5|68
1690240500000|2023-07-24 23:15:00|2433.3|2431.3|2433.2|2431.2|2434.3|2431.8|2433.2|2430.4|60
1690240800000|2023-07-24 23:20:00|2433.3|2431.3|2433.2|2430.2|2434|2431.5|2433.1|2430.2|92
1690241100000|2023-07-24 23:25:00|2433.3|2430.3|2433.8|2430.8|2434|2431.5|2432.7|2430.1|83
1690241400000|2023-07-24 23:30:00|2433.9|2430.9|2433|2430|2434|2431.5|2432.1|2429.7|110
1690241700000|2023-07-24 23:35:00|2433.1|2430.1|2432.9|2429.9|2433.3|2431|2432.2|2429.8|77
1690242000000|2023-07-24 23:40:00|2433.5|2430.5|2432.4|2430.4|2433.5|2430.9|2432.1|2429.8|58
1690242300000|2023-07-24 23:45:00|2432.8|2429.8|2433|2431|2433.9|2431.4|2432.2|2429.7|87
1690242600000|2023-07-24 23:50:00|2433.1|2431.1|2432.2|2430.2|2433.6|2431.3|2432|2429.8|106
1690242900000|2023-07-24 23:55:00|2432.1|2430.1|2431.2|2429.2|2433.1|2430.4|2431.2|2428.9|104
1690243200000|2023-07-25 00:00:00|2431.7|2429.7|2431.9|2428.9|2432.6|2429.9|2430.7|2428.4|160
1690243500000|2023-07-25 00:05:00|2431.4|2429.4|2431.1|2429.1|2432.3|2429.7|2430.6|2428.1|147
1690243800000|2023-07-25 00:10:00|2431.4|2429.4|2431.8|2428.8|2432.5|2430.1|2430.9|2428.1|116
1690244100000|2023-07-25 00:15:00|2431.9|2428.9|2432|2429|2432.2|2429.8|2430.9|2428.6|117
1690244400000|2023-07-25 00:20:00|2431.6|2429.6|2432.2|2429.2|2432.4|2429.7|2431.1|2428.1|119
1690244700000|2023-07-25 00:25:00|2432.1|2429.1|2433.2|2430.2|2433.5|2430.5|2431.9|2429.1|118
1690245000000|2023-07-25 00:30:00|2433.1|2430.1|2434.5|2431.5|2435.2|2432.3|2432.5|2429.5|139
1690245300000|2023-07-25 00:35:00|2434.6|2431.6|2436.4|2433.4|2436.9|2434.3|2434.6|2431.6|138
1690245600000|2023-07-25 00:40:00|2436.3|2433.3|2436|2433|2436.7|2433.9|2434.9|2432.4|131
1690245900000|2023-07-25 00:45:00|2436.1|2433.1|2436.4|2433.4|2437.6|2434.6|2435.5|2432.9|142
1690246200000|2023-07-25 00:50:00|2436.5|2433.5|2435.9|2432.9|2437.1|2434.1|2434.9|2432|174
1690246500000|2023-07-25 00:55:00|2436|2433|2436.5|2433.5|2437.6|2435.3|2435.3|2432.5|203
1690246800000|2023-07-25 01:00:00|2436.6|2433.6|2437.3|2434.3|2438.1|2435.4|2435.4|2432.6|480
1690247100000|2023-07-25 01:05:00|2437.2|2434.2|2442.5|2439.5|2442.5|2439.6|2436.9|2434|496
1690247400000|2023-07-25 01:10:00|2443|2440|2445.4|2442.4|2445.4|2442.5|2442|2439.3|462
1690247700000|2023-07-25 01:15:00|2445.3|2442.3|2445.2|2442.2|2447|2444.2|2443.8|2441.2|375
1690248000000|2023-07-25 01:20:00|2445.1|2442.1|2446.6|2444.6|2447.4|2444.6|2443|2440|331
1690248300000|2023-07-25 01:25:00|2447.1|2444.1|2449.4|2446.4|2450.4|2447.4|2446.9|2443.9|446
1690248600000|2023-07-25 01:30:00|2449.3|2446.3|2452|2449|2452.5|2449.5|2448.9|2445.9|400
1690248900000|2023-07-25 01:35:00|2451.9|2448.9|2449.9|2446.9|2453|2450|2449.1|2446.1|366
1690249200000|2023-07-25 01:40:00|2450|2447|2446.4|2443.4|2450.4|2447.4|2446.3|2443.3|304
1690249500000|2023-07-25 01:45:00|2446.3|2443.3|2448|2445|2448.2|2445.2|2445.7|2442.7|274
1690249800000|2023-07-25 01:50:00|2447.9|2444.9|2449.5|2446.5|2450.5|2447.5|2447.6|2444.6|290
1690250100000|2023-07-25 01:55:00|2449.4|2446.4|2451|2448|2451.5|2448.5|2448|2445|382
1690250400000|2023-07-25 02:00:00|2450.9|2447.9|2448.8|2445.8|2451.5|2448.5|2448.8|2445.8|315
1690250700000|2023-07-25 02:05:00|2448.7|2445.7|2449.1|2446.1|2450.2|2447.6|2448.4|2445.7|243
1690251000000|2023-07-25 02:10:00|2448.9|2445.9|2448.8|2445.8|2449.5|2446.8|2447.1|2444.6|194
1690251300000|2023-07-25 02:15:00|2448.5|2445.5|2450|2447|2450.2|2447.5|2448.2|2445.5|163
1690251600000|2023-07-25 02:20:00|2450.1|2447.1|2449.6|2446.6|2450.7|2447.8|2449|2446.4|130
1690251900000|2023-07-25 02:25:00|2448.8|2446.8|2449.9|2446.9|2450.3|2447.6|2448.4|2445.8|136
1690252200000|2023-07-25 02:30:00|2450|2447|2452.3|2449.3|2452.5|2449.6|2449.9|2446.9|225
1690252500000|2023-07-25 02:35:00|2452.5|2449.5|2453.4|2450.4|2453.8|2451.5|2451.4|2448.9|185
1690252800000|2023-07-25 02:40:00|2453.5|2450.5|2453.3|2450.3|2454.3|2451.7|2452.5|2449.9|147
1690253100000|2023-07-25 02:45:00|2452.7|2450.7|2453.5|2450.5|2453.7|2450.8|2451.6|2448.8|196
1690253400000|2023-07-25 02:50:00|2453.6|2450.6|2453.7|2450.7|2455.2|2452.4|2453.2|2450.4|198
1690253700000|2023-07-25 02:55:00|2453.8|2450.8|2455.1|2452.1|2455.5|2452.8|2453.1|2450.1|199
1690254000000|2023-07-25 03:00:00|2454.9|2451.9|2455.4|2452.4|2456|2453|2453.9|2451.5|168
1690254300000|2023-07-25 03:05:00|2454.5|2452.5|2454.1|2451.1|2457.3|2454.7|2453.5|2450.6|215
1690254600000|2023-07-25 03:10:00|2453.9|2450.9|2456.9|2453.9|2457.5|2455.3|2452.7|2450.3|245
1690254900000|2023-07-25 03:15:00|2457|2454|2457.3|2454.3|2457.6|2454.7|2455.4|2452.6|282
1690255200000|2023-07-25 03:20:00|2457.2|2454.2|2456.7|2453.7|2457.9|2454.9|2456|2453|267
1690255500000|2023-07-25 03:25:00|2457.1|2454.1|2454.8|2451.8|2457.1|2454.1|2454.6|2451.6|227
1690255800000|2023-07-25 03:30:00|2454.9|2451.9|2453.9|2450.9|2454.9|2451.9|2452.4|2449.4|179
1690256100000|2023-07-25 03:35:00|2453.8|2450.8|2454.5|2451.5|2455.2|2452.2|2453.6|2450.6|119
1690256400000|2023-07-25 03:40:00|2455|2452|2454.1|2451.1|2455.6|2452.6|2453.4|2450.4|148
1690256700000|2023-07-25 03:45:00|2454.2|2451.2|2453.8|2450.8|2454.5|2451.5|2453|2450.5|108
1690257000000|2023-07-25 03:50:00|2453.7|2450.7|2454.1|2451.1|2454.3|2451.5|2453.1|2450.1|99
1690257300000|2023-07-25 03:55:00|2454.2|2451.2|2455.1|2452.1|2456.1|2453.1|2454.1|2451.1|147
1690257600000|2023-07-25 04:00:00|2455|2452|2454.9|2451.9|2455.1|2452.1|2453.8|2451.1|99
1690257900000|2023-07-25 04:05:00|2454.8|2451.8|2454.7|2451.7|2455.2|2452.3|2454|2451.3|80
1690258200000|2023-07-25 04:10:00|2454.6|2451.6|2454.3|2451.3|2454.7|2451.7|2453.4|2450.5|86
1690258500000|2023-07-25 04:15:00|2454.4|2451.4|2454.9|2451.9|2455.2|2452.2|2453.5|2450.8|77
1690258800000|2023-07-25 04:20:00|2455|2452|2454.6|2451.6|2455.1|2452.2|2453.5|2450.9|103
1690259100000|2023-07-25 04:25:00|2454.5|2451.5|2455.4|2452.4|2455.8|2452.8|2453.9|2450.9|99
1690259400000|2023-07-25 04:30:00|2455.5|2452.5|2454.4|2451.4|2455.5|2452.5|2453.3|2450.3|85
1690259700000|2023-07-25 04:35:00|2454.5|2451.5|2453.4|2450.4|2454.6|2451.6|2453|2450.4|89
1690260000000|2023-07-25 04:40:00|2453.5|2450.5|2452.8|2449.8|2453.7|2450.9|2451.9|2449.3|117
1690260300000|2023-07-25 04:45:00|2452.7|2449.7|2452.4|2449.4|2453.1|2450.1|2452.2|2449.2|106
1690260600000|2023-07-25 04:50:00|2452.5|2449.5|2452|2449|2452.5|2449.5|2451|2448.3|98
1690260900000|2023-07-25 04:55:00|2452.2|2449.2|2450.2|2447.2|2452.2|2449.2|2450.1|2447.1|114
1690261200000|2023-07-25 05:00:00|2450.1|2447.1|2451.2|2448.2|2451.7|2449|2449.9|2446.9|166
1690261500000|2023-07-25 05:05:00|2451.3|2448.3|2452.5|2450.5|2453.5|2450.8|2451.3|2448.3|161
1690261800000|2023-07-25 05:10:00|2453|2450|2453.1|2450.1|2453.2|2450.6|2451.5|2449|119
1690262100000|2023-07-25 05:15:00|2453|2450|2453.2|2450.2|2454.4|2452|2452.4|2449.4|152
1690262400000|2023-07-25 05:20:00|2453.1|2450.1|2452.4|2449.4|2453.3|2450.3|2451.7|2448.7|129
1690262700000|2023-07-25 05:25:00|2452.3|2449.3|2453|2450|2453.2|2450.7|2451.8|2448.8|146
1690263000000|2023-07-25 05:30:00|2453.1|2450.1|2453.5|2450.5|2454|2451|2451|2448|393
1690263300000|2023-07-25 05:35:00|2453.6|2450.6|2454.8|2451.8|2456.5|2453.5|2453.5|2450.5|303
1690263600000|2023-07-25 05:40:00|2454.9|2451.9|2455.2|2452.2|2456.2|2453.2|2454.1|2451.5|173
1690263900000|2023-07-25 05:45:00|2454.6|2452.6|2456|2453|2456.3|2453.4|2454.1|2451.6|210
1690264200000|2023-07-25 05:50:00|2455.8|2452.8|2458.7|2455.7|2459.1|2456.4|2455.2|2452.2|244
1690264500000|2023-07-25 05:55:00|2458.8|2455.8|2457.5|2454.5|2459.7|2456.7|2454.9|2452.2|350
1690264800000|2023-07-25 06:00:00|2457.4|2454.4|2456.5|2453.5|2457.9|2454.9|2454.4|2451.4|347
1690265100000|2023-07-25 06:05:00|2456.6|2453.6|2458|2456|2459.4|2456.6|2456.5|2453.5|276
1690265400000|2023-07-25 06:10:00|2458.1|2456.1|2453.2|2450.2|2459|2456.4|2452.8|2449.8|258
1690265700000|2023-07-25 06:15:00|2453.3|2450.3|2455.8|2452.8|2456.7|2453.7|2453.1|2450.1|200
1690266000000|2023-07-25 06:20:00|2455.7|2452.7|2459|2456|2459|2456|2455.6|2452.6|235
1690266300000|2023-07-25 06:25:00|2458.9|2455.9|2457.5|2454.5|2459.9|2456.9|2456.8|2453.8|185
1690266600000|2023-07-25 06:30:00|2457.4|2454.4|2459.5|2456.5|2459.7|2457|2455.8|2452.8|276
1690266900000|2023-07-25 06:35:00|2459.4|2456.4|2458.1|2456.1|2459.8|2456.8|2457.2|2454.8|272
1690267200000|2023-07-25 06:40:00|2457.9|2455.9|2458.7|2455.7|2460.1|2457.5|2457.8|2455.1|246
1690267500000|2023-07-25 06:45:00|2458.6|2455.6|2457.6|2454.6|2459.1|2456.5|2456.6|2454.2|220
1690267800000|2023-07-25 06:50:00|2457.5|2454.5|2457.4|2455.4|2459.5|2456.7|2456.8|2453.8|244
1690268100000|2023-07-25 06:55:00|2457.5|2455.5|2458.1|2455.1|2460.4|2457.9|2457.5|2454.5|241
1690268400000|2023-07-25 07:00:00|2457.7|2454.7|2455.4|2452.4|2459.7|2456.7|2455.2|2452.2|406
1690268700000|2023-07-25 07:05:00|2455.3|2452.3|2454.7|2451.7|2456.2|2453.2|2453.1|2450.4|274
1690269000000|2023-07-25 07:10:00|2454.8|2451.8|2459|2457|2460.1|2457.6|2454.1|2451.1|358
1690269300000|2023-07-25 07:15:00|2459.1|2457.1|2453.5|2451.5|2459.8|2457.5|2453.5|2451|305
1690269600000|2023-07-25 07:20:00|2453.6|2451.6|2454|2451|2454.9|2452.6|2451.7|2448.7|283
1690269900000|2023-07-25 07:25:00|2453.9|2450.9|2454.8|2451.8|2457.6|2455.4|2453.7|2450.7|278
1690270200000|2023-07-25 07:30:00|2454.6|2451.6|2453.4|2450.4|2455.6|2452.7|2452.4|2450.2|243
1690270500000|2023-07-25 07:35:00|2453.6|2450.6|2452.9|2449.9|2453.8|2450.8|2448.3|2445.4|373
1690270800000|2023-07-25 07:40:00|2453|2450|2452|2449|2454.2|2451.4|2451.5|2448.5|235
1690271100000|2023-07-25 07:45:00|2452.1|2449.1|2452.8|2449.8|2453.8|2450.8|2451.1|2448.3|214
1690271400000|2023-07-25 07:50:00|2452.9|2449.9|2452.8|2449.8|2454.2|2451.2|2452.3|2449.3|200
1690271700000|2023-07-25 07:55:00|2452.9|2449.9|2453.3|2451.3|2453.7|2451.3|2451.9|2449.2|200
1690272000000|2023-07-25 08:00:00|2453.2|2451.2|2451.8|2449.8|2456.6|2453.6|2451.8|2449.8|435
1690272300000|2023-07-25 08:05:00|2451.6|2449.6|2451.9|2449.9|2453.9|2451.5|2449.8|2447.2|238
1690272600000|2023-07-25 08:10:00|2451.8|2449.8|2452.1|2449.1|2453.8|2450.9|2450.9|2448|249
1690272900000|2023-07-25 08:15:00|2452.2|2449.2|2453.1|2450.1|2453.1|2450.1|2450.3|2448|231
1690273200000|2023-07-25 08:20:00|2453|2450|2455.5|2453.5|2456|2453.6|2452.4|2449.9|232
1690273500000|2023-07-25 08:25:00|2455.4|2453.4|2462.1|2459.1|2462.6|2459.7|2454.9|2452.8|236
1690273800000|2023-07-25 08:30:00|2462|2459|2459.2|2456.2|2462|2459.2|2457.8|2454.8|261
1690274100000|2023-07-25 08:35:00|2459.3|2456.3|2461.3|2458.3|2461.9|2459.3|2458.5|2455.8|179
1690274400000|2023-07-25 08:40:00|2461.2|2458.2|2461.8|2459.8|2462.9|2460.4|2459.7|2456.7|215
1690274700000|2023-07-25 08:45:00|2461.9|2459.9|2460.2|2458.2|2463.1|2460.1|2460|2457.6|175
1690275000000|2023-07-25 08:50:00|2460.3|2458.3|2468.3|2465.3|2469.1|2466.6|2460.3|2458.3|301
1690275300000|2023-07-25 08:55:00|2468.2|2465.2|2464.5|2462.5|2468.2|2465.2|2464.1|2461.6|202
1690275600000|2023-07-25 09:00:00|2464.4|2462.4|2465.2|2462.2|2466.2|2463.6|2464|2461.7|249
1690275900000|2023-07-25 09:05:00|2465.1|2462.1|2464.7|2462.7|2466|2463.6|2464.6|2461.6|224
1690276200000|2023-07-25 09:10:00|2464.9|2462.9|2466|2463|2467.5|2464.8|2464.7|2462.2|196
1690276500000|2023-07-25 09:15:00|2466.2|2463.2|2467.5|2464.5|2467.7|2465.1|2465.3|2462.9|206
1690276800000|2023-07-25 09:20:00|2467.6|2464.6|2464.9|2462.9|2467.7|2464.7|2464.9|2462.4|152
1690277100000|2023-07-25 09:25:00|2464.8|2462.8|2463.5|2460.5|2465.1|2463|2463.4|2460.4|183
1690277400000|2023-07-25 09:30:00|2463.6|2460.6|2463.4|2460.4|2464.4|2462|2462.9|2460|205
1690277700000|2023-07-25 09:35:00|2463.5|2460.5|2461.8|2458.8|2465|2462|2461.7|2458.7|164
1690278000000|2023-07-25 09:40:00|2461.7|2458.7|2460.3|2458.3|2462.4|2459.7|2460.1|2457.4|194
1690278300000|2023-07-25 09:45:00|2460.4|2458.4|2459.6|2456.6|2460.9|2458.4|2458.8|2455.8|222
1690278600000|2023-07-25 09:50:00|2459.7|2456.7|2460.4|2457.4|2461.4|2458.4|2459|2456|195
1690278900000|2023-07-25 09:55:00|2460.5|2457.5|2461|2458|2462.1|2459.3|2460.4|2457.4|170
1690279200000|2023-07-25 10:00:00|2461.1|2458.1|2460.7|2457.7|2461.9|2459|2460.3|2457.3|136
1690279500000|2023-07-25 10:05:00|2460.9|2457.9|2460.5|2458.5|2462.1|2459.5|2460.5|2457.9|161
1690279800000|2023-07-25 10:10:00|2460.6|2458.6|2460.7|2458.7|2461.2|2458.8|2460.4|2457.6|102
1690280100000|2023-07-25 10:15:00|2460.8|2458.8|2460.7|2457.7|2462.1|2459.8|2460|2457.4|112
1690280400000|2023-07-25 10:20:00|2460.8|2457.8|2460|2457|2460.9|2458|2459.3|2456.7|130
1690280700000|2023-07-25 10:25:00|2459.9|2456.9|2459.4|2456.4|2460.4|2458.3|2458.4|2455.9|142
1690281000000|2023-07-25 10:30:00|2459.3|2456.3|2459.6|2456.6|2460.2|2457.7|2458.8|2456.2|116
1690281300000|2023-07-25 10:35:00|2459.3|2456.3|2459|2456|2459.7|2457.2|2458.4|2455.8|103
1690281600000|2023-07-25 10:40:00|2459.1|2456.1|2458.2|2456.2|2459.3|2456.5|2457.3|2455.3|121
1690281900000|2023-07-25 10:45:00|2458.3|2456.3|2458|2456|2458.8|2456.3|2457.8|2455.7|74
1690282200000|2023-07-25 10:50:00|2457.9|2455.9|2458.7|2455.7|2459.6|2456.8|2457.9|2455.4|114
1690282500000|2023-07-25 10:55:00|2459.2|2456.2|2457.8|2454.8|2459.2|2456.6|2457.7|2454.7|141
1690282800000|2023-07-25 11:00:00|2457.7|2454.7|2456|2454|2458.9|2456.1|2454.7|2451.7|291
1690283100000|2023-07-25 11:05:00|2456.1|2454.1|2455|2453|2457.5|2455|2454.5|2452|194
1690283400000|2023-07-25 11:10:00|2454.5|2452.5|2453.6|2450.6|2455.9|2453.4|2451.6|2449.6|265
1690283700000|2023-07-25 11:15:00|2453.7|2450.7|2454.6|2451.6|2455.3|2452.3|2452.8|2449.8|278
1690284000000|2023-07-25 11:20:00|2454.7|2451.7|2453.7|2451.7|2456.1|2453.1|2453.7|2451.2|234
1690284300000|2023-07-25 11:25:00|2453.6|2451.6|2454.4|2451.4|2454.7|2451.9|2451.7|2448.9|355
1690284600000|2023-07-25 11:30:00|2454.5|2451.5|2454.9|2451.9|2456|2453.5|2452.9|2450.4|297
1690284900000|2023-07-25 11:35:00|2455|2452|2454.7|2452.7|2456.7|2454.4|2454|2451.5|432
1690285200000|2023-07-25 11:40:00|2454.8|2452.8|2461.5|2459.5|2461.5|2459.5|2454.2|2452.2|226
1690285500000|2023-07-25 11:45:00|2461.4|2459.4|2459.5|2457.5|2462.1|2460.1|2459|2457|157
1690285800000|2023-07-25 11:50:00|2459.3|2457.3|2464.8|2461.8|2469.5|2467.2|2459.3|2457.3|328
1690286100000|2023-07-25 11:55:00|2464.4|2461.4|2463.3|2461.3|2465|2462.2|2462.3|2459.8|226
1690286400000|2023-07-25 12:00:00|2463.7|2460.7|2464.4|2462.4|2469.4|2466.5|2462.7|2460.3|402
1690286700000|2023-07-25 12:05:00|2465.2|2462.2|2467.5|2464.5|2469.2|2466.6|2464.8|2462.2|355
1690287000000|2023-07-25 12:10:00|2467.7|2464.7|2469.3|2467.3|2472.5|2469.5|2467.2|2464.2|441
1690287300000|2023-07-25 12:15:00|2469.4|2467.4|2467.4|2464.4|2470.1|2467.4|2466.7|2463.7|361
1690287600000|2023-07-25 12:20:00|2467.2|2464.2|2460.8|2457.8|2471.4|2468.4|2460|2457|526
1690287900000|2023-07-25 12:25:00|2460.6|2457.6|2459.8|2456.8|2463.7|2461.3|2459.1|2456.8|390
1690288200000|2023-07-25 12:30:00|2459.9|2456.9|2454.4|2452.4|2460.8|2458|2454.4|2452.1|459
1690288500000|2023-07-25 12:35:00|2454.3|2452.3|2456.9|2454.9|2457.6|2455.5|2452.4|2450.1|398
1690288800000|2023-07-25 12:40:00|2457|2455|2459.4|2457.4|2459.9|2457.9|2455.9|2453.9|205
1690289100000|2023-07-25 12:45:00|2459|2457|2459.6|2457.6|2460.4|2458.4|2456.9|2454.9|248
1690289400000|2023-07-25 12:50:00|2459.7|2457.7|2459.8|2457.8|2461.9|2459.9|2458.7|2456.6|223
1690289700000|2023-07-25 12:55:00|2459.6|2457.6|2462.2|2460.2|2463|2460.8|2459|2457|250
1690290000000|2023-07-25 13:00:00|2462.1|2460.1|2460.7|2458.7|2468.2|2465.7|2459.1|2456.6|637
1690290300000|2023-07-25 13:05:00|2461.4|2458.4|2467.1|2464.1|2468.7|2466.1|2460.4|2457.8|470
1690290600000|2023-07-25 13:10:00|2467.2|2464.2|2459.9|2456.9|2468.5|2465.6|2459.5|2456.8|479
1690290900000|2023-07-25 13:15:00|2459.8|2456.8|2462.1|2459.1|2463.8|2460.8|2458.7|2456.1|436
1690291200000|2023-07-25 13:20:00|2462|2459|2459.3|2457.3|2462.6|2460.2|2459.3|2457.2|301
1690291500000|2023-07-25 13:25:00|2459.2|2457.2|2461.9|2458.9|2464.3|2461.3|2458.9|2456.4|282
1690291800000|2023-07-25 13:30:00|2462|2459|2465.8|2462.8|2466.4|2463.4|2458.3|2455.6|670
1690292100000|2023-07-25 13:35:00|2465.5|2462.5|2462.5|2460.5|2467.2|2464.2|2462.4|2459.9|554
1690292400000|2023-07-25 13:40:00|2462.6|2460.6|2459.3|2456.3|2465.2|2462.7|2459.1|2456.3|569
1690292700000|2023-07-25 13:45:00|2459.2|2456.2|2459.2|2456.2|2460.4|2457.8|2457.4|2454.5|519
1690293000000|2023-07-25 13:50:00|2459.1|2456.1|2453.8|2450.8|2461|2458|2453.3|2450.7|509
1690293300000|2023-07-25 13:55:00|2453.9|2450.9|2458.9|2455.9|2459.6|2456.9|2453.5|2450.6|430
1690293600000|2023-07-25 14:00:00|2459.1|2456.1|2463.5|2460.5|2464|2461|2450.7|2447.7|897
1690293900000|2023-07-25 14:05:00|2463.4|2460.4|2464.5|2461.5|2466.5|2463.5|2463.4|2460.4|567
1690294200000|2023-07-25 14:10:00|2464.8|2461.8|2469.2|2466.2|2470.5|2468|2464.8|2461.8|523
1690294500000|2023-07-25 14:15:00|2469.3|2466.3|2466.6|2463.6|2472.6|2469.8|2465.8|2463.1|571
1690294800000|2023-07-25 14:20:00|2466.8|2463.8|2465.6|2462.6|2468.9|2466.4|2463.4|2461|373
1690295100000|2023-07-25 14:25:00|2465.4|2462.4|2462.8|2460.8|2466|2463.1|2462.1|2459.1|298
1690295400000|2023-07-25 14:30:00|2462.7|2460.7|2459.1|2456.1|2463.1|2460.9|2457.6|2455.3|330
1690295700000|2023-07-25 14:35:00|2459.3|2456.3|2463.8|2461.8|2467.2|2464.5|2458.1|2455.7|456
1690296000000|2023-07-25 14:40:00|2463.9|2461.9|2464.8|2462.8|2466.4|2463.8|2461.9|2459.4|405
1690296300000|2023-07-25 14:45:00|2464.7|2462.7|2464.9|2461.9|2465.8|2463.3|2462.5|2460.1|319
1690296600000|2023-07-25 14:50:00|2464.7|2461.7|2466|2464|2468.1|2465.6|2464.1|2461.7|341
1690296900000|2023-07-25 14:55:00|2466.1|2464.1|2468.3|2465.3|2469.2|2466.6|2465.5|2463.5|406
1690297200000|2023-07-25 15:00:00|2468.5|2465.5|2470.5|2468.5|2470.5|2468.5|2467.8|2465.2|366
1690297500000|2023-07-25 15:05:00|2470.6|2468.6|2471.4|2469.4|2474.1|2471.4|2469.2|2466.5|455
1690297800000|2023-07-25 15:10:00|2471.5|2469.5|2466.8|2464.8|2472.5|2470|2466.6|2463.9|312
1690298100000|2023-07-25 15:15:00|2466.4|2463.8|2466.6|2463.6|2468.3|2466|2464.8|2462.3|198
1690298400000|2023-07-25 15:20:00|2466.3|2463.3|2468.9|2466.9|2471.4|2468.8|2465.8|2463.3|211
1690298700000|2023-07-25 15:25:00|2468.8|2466.8|2470|2468|2471.7|2469.4|2468.3|2465.8|236
1690299000000|2023-07-25 15:30:00|2470.8|2467.8|2470.3|2468.3|2471.7|2469.3|2469|2466|215
1690299300000|2023-07-25 15:35:00|2470.7|2468.7|2471.4|2469.4|2472.4|2469.9|2469.3|2466.8|235
1690299600000|2023-07-25 15:40:00|2471.3|2469.3|2469.5|2467.5|2472|2469.4|2468.7|2466.4|153
1690299900000|2023-07-25 15:45:00|2469.4|2467.4|2469.8|2466.8|2470.3|2467.9|2467.3|2464.7|166
1690300200000|2023-07-25 15:50:00|2469.6|2466.6|2469.8|2467.8|2470.8|2468.6|2469.3|2466.3|114
1690300500000|2023-07-25 15:55:00|2469.9|2467.9|2468.9|2466.9|2470.5|2468.5|2468.3|2465.8|182
1690300800000|2023-07-25 16:00:00|2469.3|2467.3|2470.8|2468.8|2470.8|2468.8|2467.9|2465.3|150
1690301100000|2023-07-25 16:05:00|2470.9|2468.9|2472|2470|2472.5|2470.4|2470.3|2467.9|156
1690301400000|2023-07-25 16:10:00|2472.1|2470.1|2471.9|2469.9|2473.4|2470.9|2471.8|2469.5|119
1690301700000|2023-07-25 16:15:00|2472.2|2470.2|2470.8|2468.8|2473.2|2471|2470.8|2468.8|114
1690302000000|2023-07-25 16:20:00|2470.9|2468.9|2470.3|2468.3|2471.6|2469.4|2470.2|2467.9|90
1690302300000|2023-07-25 16:25:00|2470.4|2468.4|2470.4|2468.4|2471.3|2468.8|2469.2|2467.2|123
1690302600000|2023-07-25 16:30:00|2470.3|2468.3|2469.3|2467.3|2471.4|2469.2|2469.3|2467.3|117
1690302900000|2023-07-25 16:35:00|2469.4|2467.4|2467.9|2465.9|2470.1|2467.9|2467.8|2465.4|106
1690303200000|2023-07-25 16:40:00|2468.1|2466.1|2470.4|2468.4|2470.5|2468.5|2467.8|2465.6|76
1690303500000|2023-07-25 16:45:00|2470.3|2468.3|2467.3|2465.3|2470.3|2468.3|2467.3|2465|123
1690303800000|2023-07-25 16:50:00|2467.4|2465.4|2467.9|2465.9|2468.1|2466.1|2467.3|2465.3|74
1690304100000|2023-07-25 16:55:00|2467.3|2465.3|2466.7|2464.7|2468.1|2465.8|2466.3|2463.9|139
1690304400000|2023-07-25 17:00:00|2466.5|2464.5|2466.3|2464.3|2467.1|2465.1|2465.6|2463.2|100
1690304700000|2023-07-25 17:05:00|2466.4|2464.4|2466.4|2464.4|2467.1|2464.6|2465.3|2463.3|107
1690305000000|2023-07-25 17:10:00|2466.3|2464.3|2466.7|2464.7|2467.2|2464.9|2466.3|2463.9|88
1690305300000|2023-07-25 17:15:00|2466.8|2464.8|2466.3|2464.3|2467.3|2464.9|2465.8|2463.4|93
1690305600000|2023-07-25 17:20:00|2466.4|2464.4|2466.4|2464.4|2466.8|2464.8|2465.3|2463.3|130
1690305900000|2023-07-25 17:25:00|2466.3|2464.3|2465.9|2463.9|2466.8|2464.4|2465.2|2462.8|101
1690306200000|2023-07-25 17:30:00|2465.8|2463.8|2465.9|2462.9|2466.1|2463.9|2464.7|2462.7|63
1690306500000|2023-07-25 17:35:00|2465.8|2462.8|2466.4|2464.4|2466.8|2464.8|2465.7|2462.8|39
1690306800000|2023-07-25 17:40:00|2466.3|2464.3|2466.9|2464.9|2467.6|2465|2465.8|2463.8|98
1690307100000|2023-07-25 17:45:00|2466.8|2464.8|2465.8|2463.8|2468.4|2465.9|2465.8|2463.3|77
1690307400000|2023-07-25 17:50:00|2465.9|2463.9|2465.1|2463.1|2465.9|2463.9|2464.8|2462.4|96
1690307700000|2023-07-25 17:55:00|2465.3|2463.3|2464.9|2462.9|2465.4|2463.4|2464|2461.9|106
1690308000000|2023-07-25 18:00:00|2464.8|2462.8|2465.8|2462.8|2465.8|2463.5|2464.3|2462.2|53
1690308300000|2023-07-25 18:05:00|2465.9|2462.9|2465.8|2463.8|2466|2463.8|2464.8|2462.3|84
1690308600000|2023-07-25 18:10:00|2465.7|2463.7|2466.1|2464.1|2466.9|2464.5|2465.7|2463.4|36
1690308900000|2023-07-25 18:15:00|2466|2464|2466.6|2464.6|2467.2|2464.9|2465.8|2463.2|48
1690309200000|2023-07-25 18:20:00|2466.7|2464.7|2466.1|2464.1|2466.8|2464.7|2466|2463.5|52
1690309500000|2023-07-25 18:25:00|2466.7|2463.7|2466.5|2463.5|2467|2464.6|2465.4|2463|107
1690309800000|2023-07-25 18:30:00|2466.4|2463.4|2465.1|2463.1|2466.5|2463.7|2464.8|2462.3|75
1690310100000|2023-07-25 18:35:00|2465|2463|2464.9|2462.9|2465.9|2463.1|2463.8|2461.4|113
1690310400000|2023-07-25 18:40:00|2465|2463|2465.5|2462.5|2466.8|2464.3|2464.8|2462.4|118
1690310700000|2023-07-25 18:45:00|2465.4|2462.4|2466.9|2464.9|2467.3|2465.1|2465.1|2462.4|109
1690311000000|2023-07-25 18:50:00|2466.8|2464.8|2465.9|2463.9|2467.5|2465.1|2465.8|2463.3|106
1690311300000|2023-07-25 18:55:00|2466.1|2464.1|2465.8|2463.8|2466.6|2464.1|2464.4|2462.1|96
1690311600000|2023-07-25 19:00:00|2465.9|2463.9|2466.6|2463.6|2466.7|2464.2|2465.4|2462.9|91
1690311900000|2023-07-25 19:05:00|2466.8|2463.8|2466.8|2464.8|2467.4|2464.8|2466.3|2463.7|80
1690312200000|2023-07-25 19:10:00|2466.7|2464.7|2467.4|2465.4|2467.4|2465.4|2466.3|2463.8|67
1690312500000|2023-07-25 19:15:00|2467.5|2465.5|2468.3|2466.3|2469|2466.9|2467|2464.5|61
1690312800000|2023-07-25 19:20:00|2468.1|2466.1|2468.4|2466.4|2468.6|2466.5|2467.8|2465.6|40
1690313100000|2023-07-25 19:25:00|2468.5|2466.5|2467.5|2465.5|2468.8|2466.5|2467.3|2464.9|84
1690313400000|2023-07-25 19:30:00|2467.4|2465.4|2468.1|2466.1|2468.1|2466.1|2467.4|2465.4|46
1690313700000|2023-07-25 19:35:00|2468|2466|2467|2465|2468.2|2466.1|2466.8|2464.8|61
1690314000000|2023-07-25 19:40:00|2466.9|2464.9|2467.4|2465.4|2467.9|2465.6|2466.9|2464.8|56
1690314300000|2023-07-25 19:45:00|2467.5|2465.5|2466.3|2464.3|2467.9|2465.5|2465.9|2463.9|78
1690314600000|2023-07-25 19:50:00|2466.4|2464.4|2466.4|2464.4|2466.7|2464.5|2466.1|2463.7|69
1690314900000|2023-07-25 19:55:00|2466.6|2464.6|2467.2|2465.2|2467.2|2465.2|2465.8|2463.5|119
1690315200000|2023-07-25 20:00:00|2467.1|2465.1|2467.8|2465.8|2468.5|2466.5|2466.9|2464.6|169
1690315500000|2023-07-25 20:05:00|2467.7|2465.7|2468|2466|2468.4|2466.4|2467.7|2465.7|72
1690315800000|2023-07-25 20:10:00|2468.1|2466.1|2468.1|2466.1|2468.5|2466.5|2467.9|2465.9|66
1690316100000|2023-07-25 20:15:00|2468|2466|2468|2466|2468.4|2466.4|2467.9|2465.9|71
1690316400000|2023-07-25 20:20:00|2468.1|2466.1|2468.5|2466.5|2468.7|2466.7|2468.1|2466.1|41
1690316700000|2023-07-25 20:25:00|2468.6|2466.6|2468.7|2466.7|2468.7|2466.7|2468.4|2466.4|11
1690317000000|2023-07-25 20:30:00|2468.9|2466.9|2469.7|2466.7|2469.9|2467.4|2468.4|2465.8|78
1690317300000|2023-07-25 20:35:00|2469.6|2466.6|2470.4|2467.4|2470.9|2468.2|2469.6|2466.6|46
1690317600000|2023-07-25 20:40:00|2470.3|2467.3|2470.6|2467.6|2470.9|2468.2|2469.7|2466.9|52
1690317900000|2023-07-25 20:45:00|2470.3|2467.3|2470.4|2467.4|2470.7|2467.8|2469.6|2466.9|69
1690318200000|2023-07-25 20:50:00|2470.2|2467.2|2469.8|2466.8|2470.6|2468.1|2469.1|2466.5|67
1690318500000|2023-07-25 20:55:00|2469.9|2466.9|2470.3|2467.3|2470.6|2467.6|2469.4|2464.9|95
1690322400000|2023-07-25 22:00:00|2470.8|2467.8|2470.1|2467.1|2471.5|2468.9|2469.6|2466.6|86
1690322700000|2023-07-25 22:05:00|2470|2467|2468.7|2465.7|2470|2467|2468.6|2465.6|57
1690323000000|2023-07-25 22:10:00|2468.6|2465.6|2468.2|2465.2|2468.7|2465.7|2467.8|2464.8|57
1690323300000|2023-07-25 22:15:00|2468|2465|2468.3|2465.3|2468.9|2466|2467.8|2464.8|69
1690323600000|2023-07-25 22:20:00|2468.4|2465.4|2468.8|2465.8|2469|2466.3|2467.9|2464.9|86
1690323900000|2023-07-25 22:25:00|2468.9|2465.9|2468.7|2465.7|2469.6|2465.9|2467.9|2464.3|56
1690324200000|2023-07-25 22:30:00|2468.5|2465.5|2468.3|2465.3|2469.5|2466.5|2467.7|2464.7|106
1690324500000|2023-07-25 22:35:00|2468.4|2465.4|2468.2|2465.2|2469.3|2466.3|2467.8|2464.8|91
1690324800000|2023-07-25 22:40:00|2468.3|2465.3|2468.4|2465.4|2468.8|2465.8|2468.2|2465.2|57
1690325100000|2023-07-25 22:45:00|2468.3|2465.3|2468.4|2465.4|2468.5|2465.5|2467.9|2464.9|46
1690325400000|2023-07-25 22:50:00|2468.3|2465.3|2468.7|2465.7|2469|2466|2468.2|2465.2|77
1690325700000|2023-07-25 22:55:00|2468.5|2465.5|2468.4|2465.4|2468.9|2465.9|2468.3|2465.3|61
1690326000000|2023-07-25 23:00:00|2468.3|2465.3|2468.9|2466.9|2469.6|2466.9|2468.3|2465.3|61
1690326300000|2023-07-25 23:05:00|2468.8|2466.8|2469.4|2466.4|2469.9|2467.1|2468.8|2466.2|48
1690326600000|2023-07-25 23:10:00|2469.3|2466.3|2468.9|2466.9|2469.9|2466.9|2468.7|2465.7|74
1690326900000|2023-07-25 23:15:00|2469.4|2466.4|2469.5|2466.5|2469.8|2466.8|2469.2|2466.2|55
1690327200000|2023-07-25 23:20:00|2469.4|2466.4|2469.4|2466.4|2469.7|2466.7|2468.6|2465.9|63
1690327500000|2023-07-25 23:25:00|2469.5|2466.5|2468.9|2465.9|2469.8|2466.8|2468.8|2465.8|75
1690327800000|2023-07-25 23:30:00|2469|2466|2468.4|2465.4|2469.1|2466.1|2468|2465|61
1690328100000|2023-07-25 23:35:00|2468.3|2465.3|2468.6|2465.6|2468.7|2465.7|2467.5|2464.8|93
1690328400000|2023-07-25 23:40:00|2468.5|2465.5|2468.2|2465.2|2468.6|2466.1|2467.3|2464.3|103
1690328700000|2023-07-25 23:45:00|2468.1|2465.1|2468.3|2465.3|2468.6|2465.6|2467.8|2464.8|85
1690329000000|2023-07-25 23:50:00|2468.4|2465.4|2468.2|2465.2|2468.7|2465.9|2467.8|2464.9|67
1690329300000|2023-07-25 23:55:00|2468.4|2465.4|2467.9|2464.9|2468.7|2465.7|2467.3|2464.8|80
1690329600000|2023-07-26 00:00:00|2467.8|2464.8|2469.4|2466.4|2469.5|2466.9|2467.7|2464.7|112
1690329900000|2023-07-26 00:05:00|2469.5|2466.5|2468.6|2465.6|2469.5|2466.5|2467.3|2464.8|131
1690330200000|2023-07-26 00:10:00|2468.7|2465.7|2467.5|2464.5|2468.8|2465.8|2467.4|2464.4|93
1690330500000|2023-07-26 00:15:00|2467.4|2464.4|2468|2465|2468|2465|2467|2464|146
1690330800000|2023-07-26 00:20:00|2467.9|2464.9|2468|2465|2468.1|2465.4|2467.2|2464.3|95
1690331100000|2023-07-26 00:25:00|2467.9|2464.9|2468|2465|2468.3|2465.3|2466.9|2464.3|68
1690331400000|2023-07-26 00:30:00|2468.1|2465.1|2467.5|2464.5|2468.1|2465.1|2466.7|2463.9|85
1690331700000|2023-07-26 00:35:00|2467.6|2464.6|2467.2|2464.2|2468|2466|2467.1|2464.1|71
1690332000000|2023-07-26 00:40:00|2467.4|2464.4|2467.5|2464.5|2468|2465.3|2467.1|2464.4|69
1690332300000|2023-07-26 00:45:00|2467.4|2464.4|2467|2464|2467.8|2465|2466.6|2463.9|98
1690332600000|2023-07-26 00:50:00|2466.5|2464.5|2468.8|2465.8|2469.3|2466.3|2466.5|2463.9|137
1690332900000|2023-07-26 00:55:00|2468.3|2466.3|2468.9|2465.9|2469|2466.3|2468|2465.2|75
1690333200000|2023-07-26 01:00:00|2468.6|2465.6|2467.6|2464.6|2468.8|2465.8|2465.9|2463.6|311
1690333500000|2023-07-26 01:05:00|2467.5|2464.5|2464.8|2461.8|2467.7|2465.2|2464.6|2461.6|250
1690333800000|2023-07-26 01:10:00|2464.9|2461.9|2464.9|2461.9|2465.7|2462.7|2464|2461.5|216
1690334100000|2023-07-26 01:15:00|2465|2462|2463.3|2461.3|2465.6|2462.6|2460.9|2458.4|446
1690334400000|2023-07-26 01:20:00|2463.4|2461.4|2461.9|2458.9|2464|2461.7|2461|2458.5|296
1690334700000|2023-07-26 01:25:00|2462|2459|2461.3|2459.3|2462.2|2459.8|2460.3|2457.7|216
1690335000000|2023-07-26 01:30:00|2461.2|2459.2|2458.8|2455.8|2461.3|2459.3|2457.8|2454.9|503
1690335300000|2023-07-26 01:35:00|2458.4|2456.4|2459.9|2456.9|2460.8|2458.4|2457.8|2455|351
1690335600000|2023-07-26 01:40:00|2460|2457|2460|2457|2462.4|2459.8|2459.1|2456.5|348
1690335900000|2023-07-26 01:45:00|2459.9|2456.9|2461.6|2458.6|2461.6|2458.6|2458.4|2455.7|304
1690336200000|2023-07-26 01:50:00|2461.7|2458.7|2461.2|2459.2|2463.1|2460.7|2460.9|2458.7|279
1690336500000|2023-07-26 01:55:00|2461.1|2459.1|2462.2|2459.2|2462.4|2460.1|2460.6|2458.1|255
1690336800000|2023-07-26 02:00:00|2462|2460|2462.3|2460.3|2463|2460.7|2461|2458.6|222
1690337100000|2023-07-26 02:05:00|2462.1|2460.1|2460.1|2458.1|2462.5|2460.3|2460|2457.7|231
1690337400000|2023-07-26 02:10:00|2460.2|2458.2|2458.6|2456.6|2460.3|2458.2|2458.6|2456.3|120
1690337700000|2023-07-26 02:15:00|2458.7|2456.7|2458.8|2456.8|2459.7|2457.3|2457.2|2454.7|131
1690338000000|2023-07-26 02:20:00|2458.9|2456.9|2460|2457|2460.1|2457.8|2458.6|2456.3|133
1690338300000|2023-07-26 02:25:00|2460.1|2457.1|2459.5|2457.5|2460.5|2458.2|2459|2456.8|121
1690338600000|2023-07-26 02:30:00|2459.6|2457.6|2462.5|2459.5|2462.5|2459.7|2459|2456.4|211
1690338900000|2023-07-26 02:35:00|2462.4|2459.4|2461.9|2458.9|2462.6|2460|2460.9|2457.9|207
1690339200000|2023-07-26 02:40:00|2462|2459|2463.6|2460.6|2464.2|2462|2461.9|2458.9|174
1690339500000|2023-07-26 02:45:00|2463.8|2460.8|2464.2|2461.2|2464.3|2461.3|2462.9|2460|168
1690339800000|2023-07-26 02:50:00|2464.3|2461.3|2464.7|2462.7|2466.3|2463.5|2464|2461.3|154
1690340100000|2023-07-26 02:55:00|2464.8|2462.8|2466|2463|2467.1|2464.1|2464.8|2462.1|259
1690340400000|2023-07-26 03:00:00|2466.1|2463.1|2465.9|2463.9|2466.9|2464|2465.9|2462.9|187
1690340700000|2023-07-26 03:05:00|2465.8|2463.8|2465.7|2463.7|2466.7|2464.2|2465.4|2462.8|177
1690341000000|2023-07-26 03:10:00|2465.8|2463.8|2466.2|2463.2|2466.8|2464|2465.5|2462.7|124
1690341300000|2023-07-26 03:15:00|2466.3|2463.3|2465.8|2462.8|2467|2464.1|2465.7|2462.7|143
1690341600000|2023-07-26 03:20:00|2465.9|2462.9|2464.3|2461.3|2466.4|2463.5|2464.1|2461.1|222
1690341900000|2023-07-26 03:25:00|2464.2|2461.2|2463.3|2460.3|2464.8|2462.5|2462.6|2460.1|221
1690342200000|2023-07-26 03:30:00|2463.4|2460.4|2464|2462|2464.9|2462.3|2462.9|2460.3|194
1690342500000|2023-07-26 03:35:00|2463.7|2461.7|2464.7|2461.7|2465.1|2463|2463.7|2461.3|90
1690342800000|2023-07-26 03:40:00|2464.8|2461.8|2463.7|2461.7|2464.8|2462.3|2463.4|2460.9|108
1690343100000|2023-07-26 03:45:00|2463.6|2461.6|2463.7|2461.7|2464.4|2461.9|2463.4|2460.9|77
1690343400000|2023-07-26 03:50:00|2463.8|2461.8|2464.6|2461.6|2464.6|2462.1|2463|2460.7|82
1690343700000|2023-07-26 03:55:00|2464.4|2461.4|2463.6|2461.6|2464.7|2462|2463.3|2460.6|90
1690344000000|2023-07-26 04:00:00|2463.5|2461.5|2463.9|2460.9|2464.3|2462|2463.1|2460.7|103
1690344300000|2023-07-26 04:05:00|2463.8|2460.8|2463.5|2460.5|2464|2461|2462.8|2460|65
1690344600000|2023-07-26 04:10:00|2463.3|2460.3|2463.3|2460.3|2463.8|2461.3|2462.7|2460.1|82
1690344900000|2023-07-26 04:15:00|2463.5|2460.5|2462.7|2460.7|2463.9|2461.2|2462.4|2460.2|68
1690345200000|2023-07-26 04:20:00|2462.8|2460.8|2462.5|2460.5|2463.3|2460.8|2462.3|2459.8|52
1690345500000|2023-07-26 04:25:00|2462.6|2460.6|2462.6|2460.6|2463.2|2460.9|2461.8|2459.4|75
1690345800000|2023-07-26 04:30:00|2462.5|2460.5|2463.4|2460.4|2463.6|2460.9|2462.2|2459.8|72
1690346100000|2023-07-26 04:35:00|2463.3|2460.3|2462.4|2460.4|2463.5|2460.8|2462.3|2460|54
1690346400000|2023-07-26 04:40:00|2462.5|2460.5|2461.5|2459.5|2462.5|2460.5|2461.3|2458.8|66
1690346700000|2023-07-26 04:45:00|2461.6|2459.6|2461|2459|2462.2|2459.7|2460.9|2458.4|59
1690347000000|2023-07-26 04:50:00|2460.9|2458.9|2459.7|2457.7|2461.1|2458.9|2459.7|2457.3|59
1690347300000|2023-07-26 04:55:00|2459.8|2457.8|2460.4|2457.4|2460.5|2457.8|2459.6|2456.8|69
1690347600000|2023-07-26 05:00:00|2460.3|2457.3|2459.1|2457.1|2460.4|2457.7|2458.3|2455.3|139
1690347900000|2023-07-26 05:05:00|2459|2457|2460.1|2457.1|2460.1|2457.2|2458.5|2455.5|97
1690348200000|2023-07-26 05:10:00|2460|2457|2459.5|2456.5|2460.1|2457.4|2459|2456.4|87
1690348500000|2023-07-26 05:15:00|2459.7|2456.7|2459.7|2456.7|2460|2457.3|2458.6|2456|94
1690348800000|2023-07-26 05:20:00|2459.8|2456.8|2458.6|2456.6|2460|2457.5|2458.5|2456.5|86
1690349100000|2023-07-26 05:25:00|2458.7|2456.7|2459.8|2456.8|2460|2457.4|2458.4|2456.3|97
1690349400000|2023-07-26 05:30:00|2459.9|2456.9|2460.7|2457.7|2460.8|2458.2|2458.8|2456|256
1690349700000|2023-07-26 05:35:00|2460.8|2457.8|2461.5|2459.5|2463.2|2460.7|2460.2|2457.8|186
1690350000000|2023-07-26 05:40:00|2461.9|2458.9|2461.5|2459.5|2463.3|2460.3|2460.5|2458.1|234
1690350300000|2023-07-26 05:45:00|2461.6|2459.6|2462.9|2459.9|2463.1|2460.6|2461.1|2458.9|191
1690350600000|2023-07-26 05:50:00|2463|2460|2462.4|2460.4|2463.5|2461|2462|2459.2|142
1690350900000|2023-07-26 05:55:00|2462.3|2460.3|2463.6|2460.6|2464.5|2462.5|2462.1|2459.6|199
1690351200000|2023-07-26 06:00:00|2463.1|2460.1|2461.1|2459.1|2463.6|2461|2461|2458.4|251
1690351500000|2023-07-26 06:05:00|2461.4|2458.4|2465.3|2463.3|2465.5|2463.5|2460.6|2458.2|258
1690351800000|2023-07-26 06:10:00|2465.2|2463.2|2466.9|2464.9|2466.9|2464.9|2464.2|2462.2|263
1690352100000|2023-07-26 06:15:00|2467|2465|2465.1|2462.1|2467.9|2465.9|2464.5|2461.6|377
1690352400000|2023-07-26 06:20:00|2465.2|2462.2|2467.8|2464.8|2468.5|2465.7|2464.6|2462|245
1690352700000|2023-07-26 06:25:00|2467|2465|2469.2|2466.2|2469.6|2467.3|2467|2465|415
1690353000000|2023-07-26 06:30:00|2469|2466|2468.8|2465.8|2469.5|2467.1|2467.8|2465.3|312
1690353300000|2023-07-26 06:35:00|2468.7|2465.7|2466.4|2464.4|2469.9|2467.5|2466.3|2464.3|224
1690353600000|2023-07-26 06:40:00|2466.3|2464.3|2468.1|2465.1|2468.1|2465.9|2466.2|2464.1|208
1690353900000|2023-07-26 06:45:00|2468.2|2465.2|2471.6|2469.6|2472.2|2470.2|2467.7|2465.2|278
1690354200000|2023-07-26 06:50:00|2471.8|2469.8|2473.4|2471.4|2474.1|2472.1|2471.7|2469.7|259
1690354500000|2023-07-26 06:55:00|2473.3|2471.3|2472.4|2469.4|2473.3|2471.3|2470.1|2468|290
1690354800000|2023-07-26 07:00:00|2472.3|2469.3|2473.4|2471.4|2473.7|2471.5|2469.6|2467.6|323
1690355100000|2023-07-26 07:05:00|2473.3|2471.3|2472.9|2470.9|2474.3|2472.3|2471.9|2469.4|264
1690355400000|2023-07-26 07:10:00|2473|2471|2470.8|2468.8|2473.1|2471.1|2470.1|2468|256
1690355700000|2023-07-26 07:15:00|2470.7|2468.7|2471.1|2469.1|2472.4|2470.4|2470.6|2468.4|231
1690356000000|2023-07-26 07:20:00|2471|2469|2470.3|2468.3|2471.4|2469.3|2470|2468|238
1690356300000|2023-07-26 07:25:00|2470.2|2468.2|2470|2468|2471.2|2469.2|2469.3|2467.3|249
1690356600000|2023-07-26 07:30:00|2469.8|2467.8|2469.4|2467.4|2470.8|2468.8|2467.7|2465.7|272
1690356900000|2023-07-26 07:35:00|2469.3|2467.3|2470.8|2468.8|2470.9|2468.9|2468.8|2466.8|196
1690357200000|2023-07-26 07:40:00|2470.9|2468.9|2470.1|2468.1|2470.9|2468.9|2469.7|2467.5|225
1690357500000|2023-07-26 07:45:00|2470|2468|2472.3|2470.3|2472.6|2470.6|2469.8|2467.8|187
1690357800000|2023-07-26 07:50:00|2472.5|2470.5|2471|2469|2473.3|2471.3|2471|2469|225
1690358100000|2023-07-26 07:55:00|2471.1|2469.1|2470.9|2468.9|2472.3|2470.3|2470.3|2468.3|207
1690358400000|2023-07-26 08:00:00|2470.8|2468.8|2470.5|2468.5|2472.8|2470.8|2470.2|2468.2|290
1690358700000|2023-07-26 08:05:00|2470.4|2468.4|2471.2|2469.2|2472.4|2470.4|2470.1|2468.1|265
1690359000000|2023-07-26 08:10:00|2471.1|2469.1|2470.8|2468.8|2471.6|2469.5|2469.7|2467.7|181
1690359300000|2023-07-26 08:15:00|2471|2469|2471.6|2469.6|2471.6|2469.6|2470.5|2468.5|162
1690359600000|2023-07-26 08:20:00|2471.5|2469.5|2472.1|2470.1|2472.7|2470.7|2471.4|2469.4|188
1690359900000|2023-07-26 08:25:00|2472.2|2470.2|2471.4|2469.4|2472.2|2470.2|2471|2469|178
1690360200000|2023-07-26 08:30:00|2471.3|2469.3|2471.2|2469.2|2471.9|2469.9|2470.5|2468.5|150
1690360500000|2023-07-26 08:35:00|2471.1|2469.1|2472.1|2470.1|2472.2|2470.2|2471|2469|128
1690360800000|2023-07-26 08:40:00|2472.2|2470.2|2472.2|2470.2|2473|2471|2471.6|2469.6|140
1690361100000|2023-07-26 08:45:00|2472.3|2470.3|2474|2472|2475.2|2472.7|2471.6|2469.6|218
1690361400000|2023-07-26 08:50:00|2474.1|2472.1|2472.2|2470.2|2474.9|2472.6|2471.7|2469.7|239
1690361700000|2023-07-26 08:55:00|2472.1|2470.1|2472.3|2470.3|2473.3|2471.3|2472|2470|164
1690362000000|2023-07-26 09:00:00|2472.2|2470.2|2473.5|2471.5|2474.1|2471.7|2472.2|2470.2|151
1690362300000|2023-07-26 09:05:00|2473.6|2471.6|2473.7|2471.7|2474.1|2472.1|2472.8|2470.8|156
1690362600000|2023-07-26 09:10:00|2473.8|2471.8|2469.7|2467.7|2473.9|2471.9|2469.6|2467.6|208
1690362900000|2023-07-26 09:15:00|2469.6|2467.6|2471.7|2469.7|2471.8|2469.8|2469.2|2467.2|138
1690363200000|2023-07-26 09:20:00|2471.6|2469.6|2471|2469|2472|2470|2470.6|2468.4|144
1690363500000|2023-07-26 09:25:00|2471.1|2469.1|2471|2469|2472.6|2470.6|2470.9|2468.9|144
1690363800000|2023-07-26 09:30:00|2471.1|2469.1|2470.8|2468.8|2471.2|2469.2|2470|2468|110
1690364100000|2023-07-26 09:35:00|2470.7|2468.7|2469.5|2467.5|2471.3|2469.3|2469.4|2467.4|112
1690364400000|2023-07-26 09:40:00|2469.4|2467.4|2469.5|2467.5|2470.5|2468.2|2468.8|2466.8|145
1690364700000|2023-07-26 09:45:00|2469.6|2467.6|2469|2467|2469.7|2467.7|2468.6|2466.6|98
1690365000000|2023-07-26 09:50:00|2468.9|2466.9|2470.3|2468.3|2470.7|2468.7|2468.9|2466.9|124
1690365300000|2023-07-26 09:55:00|2470.2|2468.2|2471.8|2469.8|2472.2|2470.1|2470.2|2468.2|121
1690365600000|2023-07-26 10:00:00|2471.9|2469.9|2471.9|2469.9|2473.7|2471.7|2471.9|2469.8|174
1690365900000|2023-07-26 10:05:00|2472.1|2470.1|2472.2|2470.2|2472.7|2470.7|2471.8|2469.8|108
1690366200000|2023-07-26 10:10:00|2472.1|2470.1|2471.3|2469.3|2472.5|2470.5|2470.9|2468.9|104
1690366500000|2023-07-26 10:15:00|2471.4|2469.4|2470.5|2468.5|2471.7|2469.7|2470.4|2468.4|132
1690366800000|2023-07-26 10:20:00|2470.6|2468.6|2468.6|2466.6|2470.6|2468.6|2468|2466|122
1690367100000|2023-07-26 10:25:00|2468.7|2466.7|2468.9|2466.9|2470.2|2468.2|2468.4|2466.4|151
1690367400000|2023-07-26 10:30:00|2469|2467|2471.5|2469.5|2471.6|2469.6|2468.8|2466.8|215
1690367700000|2023-07-26 10:35:00|2471.4|2469.4|2470.2|2468.2|2471.7|2469.7|2470.2|2468.2|108
1690368000000|2023-07-26 10:40:00|2470.3|2468.3|2470.2|2468.2|2470.5|2468.5|2469.8|2467.8|108
1690368300000|2023-07-26 10:45:00|2470.3|2468.3|2471.1|2469.1|2471.5|2469.5|2470|2468|121
1690368600000|2023-07-26 10:50:00|2471.4|2469.4|2470.8|2468.8|2472.1|2470|2470.5|2468.3|157
1690368900000|2023-07-26 10:55:00|2470.7|2468.7|2469.5|2467.5|2471.3|2469|2469.2|2467|144
1690369200000|2023-07-26 11:00:00|2469.6|2467.6|2469.6|2467.6|2471.6|2469.2|2467.9|2465.5|338
1690369500000|2023-07-26 11:05:00|2469.5|2467.5|2469.2|2467.2|2470.5|2468.2|2469.1|2466.8|143
1690369800000|2023-07-26 11:10:00|2469.4|2467.4|2470.7|2467.7|2472.7|2470.3|2468.6|2466.3|306
1690370100000|2023-07-26 11:15:00|2470.8|2467.8|2470.9|2468.9|2471.6|2469.6|2470.3|2467.8|153
1690370400000|2023-07-26 11:20:00|2470.7|2468.7|2467.9|2465.9|2471.8|2469.8|2466.6|2464.5|246
1690370700000|2023-07-26 11:25:00|2468|2466|2469.5|2467.5|2470.1|2468.1|2467.4|2465.4|207
1690371000000|2023-07-26 11:30:00|2469.9|2467.9|2467.7|2465.7|2470.3|2468.3|2467.6|2465.6|191
1690371300000|2023-07-26 11:35:00|2467.6|2465.6|2470.4|2468.4|2470.8|2468.8|2466.6|2464.6|197
1690371600000|2023-07-26 11:40:00|2470.3|2468.3|2468.7|2466.7|2470.6|2468.6|2468.4|2466.4|153
1690371900000|2023-07-26 11:45:00|2468.5|2466.5|2467.1|2465.1|2469|2467|2467|2465|178
1690372200000|2023-07-26 11:50:00|2467.2|2465.2|2464.9|2462.9|2467.5|2465.5|2463.8|2461.2|243
1690372500000|2023-07-26 11:55:00|2465.1|2463.1|2463.4|2461.4|2465.6|2463.6|2463|2461|192
1690372800000|2023-07-26 12:00:00|2463.5|2461.5|2463.5|2461.5|2464.1|2462.1|2462.4|2460.4|246
1690373100000|2023-07-26 12:05:00|2463.7|2461.7|2464.6|2462.6|2466.4|2464.4|2463.4|2461.4|334
1690373400000|2023-07-26 12:10:00|2464.7|2462.7|2464.5|2462.5|2465.9|2463.9|2461.9|2459.7|275
1690373700000|2023-07-26 12:15:00|2464.6|2462.6|2466.1|2464.1|2467|2464.9|2463.7|2461.7|269
1690374000000|2023-07-26 12:20:00|2466|2464|2465.5|2463.5|2468.1|2465.5|2462.5|2460.2|427
1690374300000|2023-07-26 12:25:00|2464.9|2462.9|2468.8|2466.8|2469.3|2467|2463.4|2461.3|515
1690374600000|2023-07-26 12:30:00|2469|2467|2467.2|2465.2|2469.6|2467.1|2464.1|2462.1|383
1690374900000|2023-07-26 12:35:00|2467.1|2465.1|2467|2465|2467.6|2465.6|2465.1|2463.1|306
1690375200000|2023-07-26 12:40:00|2466.9|2464.9|2466.6|2464.6|2467.8|2465.5|2465.5|2463.4|305
1690375500000|2023-07-26 12:45:00|2466.7|2464.7|2468.1|2466.1|2468.9|2466.6|2465.6|2463.6|222
1690375800000|2023-07-26 12:50:00|2468|2466|2461.8|2459.8|2468.1|2466.1|2461.6|2459.1|284
1690376100000|2023-07-26 12:55:00|2461.7|2459.7|2462.4|2460.4|2463.7|2461.3|2460.6|2458.3|359
1690376400000|2023-07-26 13:00:00|2462.3|2460.3|2462.3|2460.3|2463.4|2461.4|2460.3|2457.5|556
1690376700000|2023-07-26 13:05:00|2462.2|2460.2|2464.5|2462.5|2465.1|2463.1|2461.7|2459.3|332
1690377000000|2023-07-26 13:10:00|2464.7|2462.7|2463.9|2461.9|2467.1|2464.9|2463.4|2461.4|283
1690377300000|2023-07-26 13:15:00|2464|2462|2462.3|2460.3|2464.8|2462.8|2460.9|2458.9|258
1690377600000|2023-07-26 13:20:00|2462.4|2460.4|2465.7|2463.7|2466.8|2464.4|2461.6|2459.3|377
1690377900000|2023-07-26 13:25:00|2465.8|2463.8|2461.9|2459.9|2465.8|2463.8|2461.6|2459.6|334
1690378200000|2023-07-26 13:30:00|2461.7|2459.7|2461.3|2459.3|2465.9|2463.1|2460|2457.8|690
1690378500000|2023-07-26 13:35:00|2461.2|2459.2|2461.5|2459.5|2464.2|2462|2459.5|2457.3|747
1690378800000|2023-07-26 13:40:00|2461.3|2459.3|2463.3|2461.3|2466.2|2463.7|2459.8|2457.3|629
1690379100000|2023-07-26 13:45:00|2463.5|2460.5|2460.9|2458.9|2464.2|2461.2|2458.4|2455.5|671
1690379400000|2023-07-26 13:50:00|2461|2459|2461.5|2458.5|2463.7|2460.8|2460.1|2457.1|620
1690379700000|2023-07-26 13:55:00|2461.6|2458.6|2462.1|2459.1|2463|2460|2459.3|2456.7|494
1690380000000|2023-07-26 14:00:00|2462|2459|2462|2460|2464.9|2461.9|2460.3|2457.7|802
1690380300000|2023-07-26 14:05:00|2462.1|2460.1|2465.5|2463.5|2466.4|2464.4|2462|2460|570
1690380600000|2023-07-26 14:10:00|2465.6|2463.6|2466|2464|2468.6|2466.6|2465.5|2463.5|518
1690380900000|2023-07-26 14:15:00|2466.1|2464.1|2462.5|2460.5|2466.7|2464.1|2462.1|2460|353
1690381200000|2023-07-26 14:20:00|2462.4|2460.4|2455.8|2452.8|2463.2|2461.2|2454.2|2451.7|385
1690381500000|2023-07-26 14:25:00|2455.6|2452.6|2457.5|2455.5|2458.2|2455.9|2452.9|2450.5|498
1690381800000|2023-07-26 14:30:00|2457.3|2455.3|2457.6|2454.6|2458.9|2456.5|2454.6|2452.4|455
1690382100000|2023-07-26 14:35:00|2457.1|2455.1|2460.9|2458.9|2462.2|2459.8|2456.5|2454.3|477
1690382400000|2023-07-26 14:40:00|2460.7|2458.7|2464.1|2462.1|2464.6|2462.6|2459.8|2457.4|408
1690382700000|2023-07-26 14:45:00|2464.2|2462.2|2466.5|2463.5|2468|2465.3|2463.1|2461.1|374
1690383000000|2023-07-26 14:50:00|2465.8|2463.8|2468.2|2466.2|2470.2|2467.3|2465.8|2463.8|347
1690383300000|2023-07-26 14:55:00|2468.1|2466.1|2470.1|2468.1|2470.5|2468.1|2468|2465.6|396
1690383600000|2023-07-26 15:00:00|2470.5|2467.5|2474.6|2471.6|2474.6|2471.6|2470.1|2467.3|359
1690383900000|2023-07-26 15:05:00|2474.7|2471.7|2475.7|2473.7|2477.1|2474.4|2473.9|2471.7|382
1690384200000|2023-07-26 15:10:00|2475.3|2473.3|2484.7|2481.7|2485.4|2482.6|2475.3|2472.8|471
1690384500000|2023-07-26 15:15:00|2484.8|2481.8|2487.2|2485.2|2489.9|2487.3|2482.7|2480.7|562
1690384800000|2023-07-26 15:20:00|2487.3|2485.3|2490.6|2488.6|2491.1|2488.8|2486.4|2484.3|429
1690385100000|2023-07-26 15:25:00|2490.7|2488.7|2492.2|2490.2|2496.2|2494.2|2488.9|2486.9|523
1690385400000|2023-07-26 15:30:00|2492.3|2490.3|2490.4|2488.4|2492.5|2490.5|2489|2487|394
1690385700000|2023-07-26 15:35:00|2490.3|2488.3|2491.5|2489.5|2494.1|2491.7|2489.8|2487.5|336
1690386000000|2023-07-26 15:40:00|2491.6|2489.6|2492.2|2490.2|2493.1|2491.1|2491.5|2489.2|279
1690386300000|2023-07-26 15:45:00|2492.3|2490.3|2491.8|2489.8|2493.7|2491.3|2491.5|2489.5|309
1690386600000|2023-07-26 15:50:00|2492.1|2490.1|2490.1|2488.1|2492.1|2490.1|2488.9|2486.8|292
1690386900000|2023-07-26 15:55:00|2490.3|2488.3|2488.1|2486.1|2490.8|2488.8|2487.3|2485|251
1690387200000|2023-07-26 16:00:00|2488.2|2486.2|2489.2|2486.2|2489.8|2487.3|2487.3|2484.9|202
1690387500000|2023-07-26 16:05:00|2489.1|2486.1|2489.7|2487.7|2490.9|2488.4|2488.9|2485.9|223
1690387800000|2023-07-26 16:10:00|2489.6|2487.6|2489.8|2487.8|2490.9|2488.5|2489.2|2486.9|184
1690388100000|2023-07-26 16:15:00|2489.9|2487.9|2489.9|2487.9|2490.5|2488.5|2488.4|2485.9|195
1690388400000|2023-07-26 16:20:00|2490|2488|2490.8|2487.8|2491.3|2489|2488.9|2486.9|141
1690388700000|2023-07-26 16:25:00|2490.9|2487.9|2489.8|2487.8|2491.7|2489.2|2489.1|2486.8|180
1690389000000|2023-07-26 16:30:00|2489.9|2487.9|2487.9|2485.9|2490.3|2488|2487.3|2485.1|132
1690389300000|2023-07-26 16:35:00|2487.8|2485.8|2487.5|2485.5|2488.8|2486.1|2486.6|2484.3|157
1690389600000|2023-07-26 16:40:00|2487.4|2485.4|2486.6|2484.6|2488.6|2486.3|2485.9|2483.9|178
1690389900000|2023-07-26 16:45:00|2486.5|2484.5|2485.4|2483.4|2486.5|2484.5|2485.3|2482.9|116
1690390200000|2023-07-26 16:50:00|2484.9|2482.9|2485.5|2483.5|2486.3|2484.1|2484.9|2482.5|159
1690390500000|2023-07-26 16:55:00|2485.4|2483.4|2486|2484|2486.9|2484.5|2485.4|2483|130
1690390800000|2023-07-26 17:00:00|2485.9|2483.9|2483|2481|2486.3|2484|2482.9|2480.5|168
1690391100000|2023-07-26 17:05:00|2482.9|2480.9|2481.4|2479.4|2483.1|2481.1|2481|2478.5|145
1690391400000|2023-07-26 17:10:00|2481.5|2479.5|2481|2479|2482.5|2480.1|2480.6|2478|128
1690391700000|2023-07-26 17:15:00|2481.1|2479.1|2480.8|2478.8|2481.8|2479.4|2480.1|2477.6|155
1690392000000|2023-07-26 17:20:00|2480.9|2478.9|2481|2479|2482.6|2480.6|2479.8|2477.8|143
1690392300000|2023-07-26 17:25:00|2480.5|2478.5|2481|2479|2482|2479.6|2480.4|2477.9|229
1690392600000|2023-07-26 17:30:00|2481.1|2479.1|2480.5|2478.5|2482.9|2480.5|2480.1|2478.1|177
1690392900000|2023-07-26 17:35:00|2480.6|2478.6|2479.5|2477.5|2480.6|2478.6|2479.5|2477.2|107
1690393200000|2023-07-26 17:40:00|2479.4|2477.4|2482.1|2479.1|2482.1|2480.1|2479.1|2476.6|169
1690393500000|2023-07-26 17:45:00|2482.2|2479.2|2481.8|2478.8|2482.2|2479.7|2480.6|2478.1|131
1690393800000|2023-07-26 17:50:00|2481.7|2478.7|2480.6|2478.6|2481.8|2479.4|2480.6|2477.9|109
1690394100000|2023-07-26 17:55:00|2480.5|2478.5|2485.8|2476.8|2488.1|2480.2|2479.2|2476.2|293
1690394400000|2023-07-26 18:00:00|2485.2|2476.2|2486.6|2483.6|2488.5|2485.5|2476|2467.7|1256
1690394700000|2023-07-26 18:05:00|2486.8|2483.8|2485.8|2482.8|2489.1|2486.1|2482.1|2479.5|744
1690395000000|2023-07-26 18:10:00|2486|2483|2484.3|2481.3|2489.1|2486.1|2484|2481|607
1690395300000|2023-07-26 18:15:00|2484.1|2481.1|2484.8|2481.8|2486.4|2483.7|2482.6|2480|519
1690395600000|2023-07-26 18:20:00|2484.9|2481.9|2479.9|2476.9|2485|2482.5|2478.1|2475.1|481
1690395900000|2023-07-26 18:25:00|2479.7|2476.7|2478.8|2475.8|2479.7|2476.7|2475.5|2473.2|531
1690396200000|2023-07-26 18:30:00|2478.7|2475.7|2481.1|2478.1|2483.5|2480.5|2475.6|2472.7|788
1690396500000|2023-07-26 18:35:00|2481.5|2478.5|2497.4|2494.4|2498.3|2495.3|2481.5|2478.5|1348
1690396800000|2023-07-26 18:40:00|2497.3|2494.3|2500.2|2497.2|2505.4|2502.4|2495.1|2492.1|1299
1690397100000|2023-07-26 18:45:00|2500.3|2497.3|2496.8|2493.8|2503|2500|2492.1|2489.1|1103
1690397400000|2023-07-26 18:50:00|2497|2494|2495.2|2492.2|2498.7|2495.7|2493.1|2490.1|925
1690397700000|2023-07-26 18:55:00|2495|2492|2501.2|2498.2|2502.2|2500|2492.3|2489.3|837
1690398000000|2023-07-26 19:00:00|2501.3|2498.3|2495.4|2492.4|2501.6|2498.6|2491.8|2489.1|1043
1690398300000|2023-07-26 19:05:00|2495.5|2492.5|2488.7|2485.7|2497|2494.6|2487.9|2484.9|946
1690398600000|2023-07-26 19:10:00|2488.8|2485.8|2492.3|2489.3|2493|2490|2487.2|2484.2|675
1690398900000|2023-07-26 19:15:00|2492.2|2489.2|2489.8|2487.8|2493.4|2490.9|2487|2484|630
1690399200000|2023-07-26 19:20:00|2489.7|2487.7|2493.3|2490.3|2494.6|2491.9|2489.7|2487.1|632
1690399500000|2023-07-26 19:25:00|2492.8|2490.8|2491.9|2488.9|2493.7|2490.9|2491.1|2488.5|337
1690399800000|2023-07-26 19:30:00|2492|2489|2490.6|2487.6|2493.1|2490.3|2489.6|2487.2|388
1690400100000|2023-07-26 19:35:00|2490.5|2487.5|2492.6|2489.6|2493.1|2490.3|2490.2|2487.5|313
1690400400000|2023-07-26 19:40:00|2492.8|2489.8|2496|2493|2496.2|2493.4|2491.9|2489.2|289
1690400700000|2023-07-26 19:45:00|2496.2|2493.2|2496.1|2493.1|2497.1|2494.4|2495|2492.3|250
1690401000000|2023-07-26 19:50:00|2496|2493|2497.1|2494.1|2497.2|2494.6|2495.1|2492.6|271
1690401300000|2023-07-26 19:55:00|2496.7|2493.7|2499.7|2496.7|2499.8|2497.8|2495.9|2493.3|242
1690401600000|2023-07-26 20:00:00|2499.6|2496.6|2497.9|2495.9|2499.6|2497|2497.7|2494.9|166
1690401900000|2023-07-26 20:05:00|2498|2496|2498.1|2496.1|2499.6|2496.9|2497.8|2495.3|171
1690402200000|2023-07-26 20:10:00|2498|2496|2497.5|2495.5|2498.9|2496.4|2497.2|2494.7|106
1690402500000|2023-07-26 20:15:00|2497.4|2495.4|2497.5|2495.5|2498.4|2495.9|2496.6|2494.2|109
1690402800000|2023-07-26 20:20:00|2497.4|2495.4|2496.4|2493.4|2498.4|2496.1|2495.4|2492.9|140
1690403100000|2023-07-26 20:25:00|2496.3|2493.3|2495.5|2492.5|2496.4|2493.9|2494.7|2492.4|86
1690403400000|2023-07-26 20:30:00|2495.6|2492.6|2495.5|2492.5|2496|2493.1|2494.4|2491.4|107
1690403700000|2023-07-26 20:35:00|2495.6|2492.6|2495.8|2492.8|2496.4|2493.7|2495|2492.1|73
1690404000000|2023-07-26 20:40:00|2495.7|2492.7|2494.5|2491.5|2496.2|2493.7|2493.9|2491|92
1690404300000|2023-07-26 20:45:00|2494.4|2491.4|2494.2|2491.2|2495|2492.2|2493.9|2490.9|102
1690404600000|2023-07-26 20:50:00|2494.3|2491.3|2493.9|2490.9|2494.7|2492|2493.7|2490.7|54
1690404900000|2023-07-26 20:55:00|2494|2491|2494.5|2491.5|2495.5|2492.5|2493.6|2488.7|93
1690408800000|2023-07-26 22:00:00|2492.9|2489.9|2493.1|2490.1|2494.8|2490.8|2492|2486.1|145
1690409100000|2023-07-26 22:05:00|2492.9|2489.9|2493.9|2490.9|2494.2|2491.2|2492.2|2489.9|87
1690409400000|2023-07-26 22:10:00|2494|2491|2494|2492|2494.8|2492.5|2493.8|2491|100
1690409700000|2023-07-26 22:15:00|2494.1|2492.1|2494|2491|2494.9|2492.3|2493|2490.4|112
1690410000000|2023-07-26 22:20:00|2493.9|2490.9|2494.4|2491.4|2494.6|2491.6|2492.9|2490|139
1690410300000|2023-07-26 22:25:00|2494.3|2491.3|2494.8|2491.8|2495.1|2492.6|2493.4|2490.5|143
1690410600000|2023-07-26 22:30:00|2494.6|2491.6|2495.1|2492.1|2495.4|2492.5|2493.9|2491.3|186
1690410900000|2023-07-26 22:35:00|2495.2|2492.2|2495.3|2492.3|2495.6|2492.6|2494.8|2491.8|111
1690411200000|2023-07-26 22:40:00|2495.2|2492.2|2495.1|2492.1|2495.8|2493|2494.4|2491.8|118
1690411500000|2023-07-26 22:45:00|2495.2|2492.2|2496.2|2493.2|2496.3|2493.3|2494.8|2492|112
1690411800000|2023-07-26 22:50:00|2496.1|2493.1|2496.4|2493.4|2496.9|2494.5|2495.3|2492.8|98
1690412100000|2023-07-26 22:55:00|2496.5|2493.5|2495.1|2492.1|2496.8|2494.1|2494.7|2491.9|90
1690412400000|2023-07-26 23:00:00|2495|2492|2495.9|2492.9|2495.9|2493.2|2493.6|2491.2|110
1690412700000|2023-07-26 23:05:00|2495.8|2492.8|2495.9|2492.9|2496.6|2493.6|2494.8|2492.5|77
1690413000000|2023-07-26 23:10:00|2495.8|2492.8|2494.2|2491.2|2496.2|2493.2|2492.9|2490.3|111
1690413300000|2023-07-26 23:15:00|2494.1|2491.1|2494.2|2491.2|2494.3|2491.7|2493.3|2490.7|82
1690413600000|2023-07-26 23:20:00|2493.9|2490.9|2494|2492|2494.7|2492.1|2493.3|2490.8|80
1690413900000|2023-07-26 23:25:00|2494.1|2491.1|2494.4|2491.4|2495|2492.1|2493.4|2490.8|64
1690414200000|2023-07-26 23:30:00|2494.3|2491.3|2493.9|2490.9|2494.6|2491.6|2493.3|2490.8|100
1690414500000|2023-07-26 23:35:00|2493.8|2490.8|2493.3|2490.3|2493.8|2490.8|2492.4|2489.8|61
1690414800000|2023-07-26 23:40:00|2493.4|2490.4|2492.3|2489.3|2493.8|2491.1|2491.8|2489.3|75
1690415100000|2023-07-26 23:45:00|2492.5|2489.5|2493.6|2490.6|2493.8|2491|2492.5|2489.5|49
1690415400000|2023-07-26 23:50:00|2493.7|2490.7|2492.8|2490.8|2493.8|2491|2492.8|2490.3|53
1690415700000|2023-07-26 23:55:00|2492.9|2490.9|2492.7|2490.7|2493.9|2491.9|2492.4|2490.4|50
1690416000000|2023-07-27 00:00:00|2492.6|2490.6|2492.2|2490.2|2493.2|2490.8|2490.3|2488.3|164
1690416300000|2023-07-27 00:05:00|2491.9|2489.9|2492.4|2489.4|2493|2490.9|2491|2488.9|139
1690416600000|2023-07-27 00:10:00|2492.3|2489.3|2492.2|2490.2|2493|2490.6|2491.5|2489.3|84
1690416900000|2023-07-27 00:15:00|2492.1|2490.1|2491.5|2489.5|2492.7|2490.3|2491.1|2488.8|117
1690417200000|2023-07-27 00:20:00|2491.4|2489.4|2490.6|2488.6|2491.9|2489.9|2490.5|2488.4|154
1690417500000|2023-07-27 00:25:00|2490.7|2488.7|2491.1|2489.1|2491.4|2489.4|2490.6|2488.4|108
1690417800000|2023-07-27 00:30:00|2491.2|2489.2|2490.1|2488.1|2491.3|2489.3|2488.8|2486.8|155
1690418100000|2023-07-27 00:35:00|2490.2|2488.2|2490|2488|2491|2488.8|2489.7|2487.7|120
1690418400000|2023-07-27 00:40:00|2489.9|2487.9|2491|2489|2491.4|2489.1|2489.8|2487.5|135
1690418700000|2023-07-27 00:45:00|2490.8|2488.8|2492.4|2490.4|2492.4|2490.4|2490.8|2488.8|147
1690419000000|2023-07-27 00:50:00|2492.5|2490.5|2492.8|2490.8|2493|2491|2491.8|2489.4|144
1690419300000|2023-07-27 00:55:00|2492.4|2490.4|2492.5|2490.5|2493|2490.6|2491.5|2488.9|134
1690419600000|2023-07-27 01:00:00|2492.4|2490.4|2496.9|2493.9|2497.4|2495.4|2492.3|2490.3|560
1690419900000|2023-07-27 01:05:00|2496.5|2494.5|2497.3|2495.3|2497.6|2495.6|2494.5|2491.7|338
1690420200000|2023-07-27 01:10:00|2497.6|2495.6|2502.9|2499.9|2503|2500.7|2497.3|2495.3|446
1690420500000|2023-07-27 01:15:00|2503|2500|2502.1|2500.1|2503.8|2501.8|2500.4|2497.9|557
1690420800000|2023-07-27 01:20:00|2502.2|2500.2|2499.9|2497.9|2502.2|2500.2|2499|2496.6|359
1690421100000|2023-07-27 01:25:00|2500|2498|2499.8|2497.8|2500.2|2498.2|2498|2495.6|319
1690421400000|2023-07-27 01:30:00|2499.7|2497.7|2499.7|2497.7|2500.8|2498.8|2497.8|2495.5|447
1690421700000|2023-07-27 01:35:00|2499.8|2497.8|2499.6|2497.6|2501.7|2499.6|2498.4|2495.8|398
1690422000000|2023-07-27 01:40:00|2499.7|2497.7|2502.2|2500.2|2503.5|2501.3|2499.4|2497.1|465
1690422300000|2023-07-27 01:45:00|2502.5|2500.5|2503.2|2500.2|2503.3|2501.1|2500.5|2498.1|334
1690422600000|2023-07-27 01:50:00|2503.1|2500.1|2503|2500|2503.6|2501.2|2501.5|2499.2|279
1690422900000|2023-07-27 01:55:00|2502.9|2499.9|2504.5|2502.5|2505.6|2503.5|2502.8|2499.8|325
1690423200000|2023-07-27 02:00:00|2504.4|2502.4|2506.4|2504.4|2506.9|2504.5|2504|2502|433
1690423500000|2023-07-27 02:05:00|2506.5|2504.5|2508.9|2506.9|2509.5|2507.5|2506.1|2503.6|416
1690423800000|2023-07-27 02:10:00|2508.8|2506.8|2511.4|2509.4|2512.9|2510.4|2508.8|2506.5|510
1690424100000|2023-07-27 02:15:00|2511.3|2509.3|2511.5|2509.5|2512.3|2509.9|2509.8|2507.3|304
1690424400000|2023-07-27 02:20:00|2511.4|2509.4|2512.4|2509.4|2513.1|2510.9|2511.4|2508.9|198
1690424700000|2023-07-27 02:25:00|2512.3|2509.3|2510.9|2508.9|2512.8|2510.3|2510.8|2508.6|201
1690425000000|2023-07-27 02:30:00|2510.8|2508.8|2511.5|2509.5|2512.9|2510.5|2510|2507.2|325
1690425300000|2023-07-27 02:35:00|2511.4|2509.4|2513.7|2511.7|2515.1|2512.8|2511.4|2508.9|372
1690425600000|2023-07-27 02:40:00|2513.8|2511.8|2512.9|2510.9|2513.9|2511.9|2511.9|2509.5|295
1690425900000|2023-07-27 02:45:00|2513.4|2510.4|2513.1|2511.1|2514|2511.4|2511.9|2509.4|309
1690426200000|2023-07-27 02:50:00|2513.2|2511.2|2510.8|2508.8|2513.8|2511.8|2510.7|2508.3|220
1690426500000|2023-07-27 02:55:00|2510.9|2508.9|2508.2|2506.2|2511.8|2509.3|2508|2506|220
1690426800000|2023-07-27 03:00:00|2508.1|2506.1|2507.1|2505.1|2509.9|2507.4|2507.1|2505.1|222
1690427100000|2023-07-27 03:05:00|2507.2|2505.2|2508.1|2506.1|2508.8|2506.4|2506.6|2504.5|207
1690427400000|2023-07-27 03:10:00|2508.2|2506.2|2509.9|2507.9|2509.9|2507.9|2507.6|2505.5|215
1690427700000|2023-07-27 03:15:00|2509.8|2507.8|2508.3|2506.3|2510.1|2507.9|2508.3|2506.3|160
1690428000000|2023-07-27 03:20:00|2508.4|2506.4|2508.3|2506.3|2509.4|2507.4|2508.3|2506.2|129
1690428300000|2023-07-27 03:25:00|2508.4|2506.4|2508.4|2506.4|2509.6|2507.1|2507.9|2505.9|141
1690428600000|2023-07-27 03:30:00|2508.3|2506.3|2507|2505|2508.3|2506.3|2506.8|2504.8|88
1690428900000|2023-07-27 03:35:00|2507.1|2505.1|2506.5|2504.5|2507.5|2505.5|2506.3|2504.3|113
1690429200000|2023-07-27 03:40:00|2506.6|2504.6|2506.2|2504.2|2507.1|2505.1|2506.1|2504.1|95
1690429500000|2023-07-27 03:45:00|2506.3|2504.3|2505.5|2503.5|2506.6|2504.6|2503.6|2501.3|172
1690429800000|2023-07-27 03:50:00|2505.4|2503.4|2507.2|2505.2|2507.2|2505.2|2504.9|2502.9|101
1690430100000|2023-07-27 03:55:00|2507.1|2505.1|2507|2505|2508.2|2505.7|2506.5|2504.2|86
1690430400000|2023-07-27 04:00:00|2507.1|2505.1|2506.6|2504.6|2507.7|2505.7|2506.1|2503.7|145
1690430700000|2023-07-27 04:05:00|2506.5|2504.5|2507.6|2505.6|2508.1|2505.7|2506.4|2503.9|106
1690431000000|2023-07-27 04:10:00|2507.7|2505.7|2508.8|2505.8|2508.8|2506.6|2507.5|2505.4|87
1690431300000|2023-07-27 04:15:00|2508.1|2506.1|2507.9|2505.9|2508.5|2506.5|2507.4|2505.4|79
1690431600000|2023-07-27 04:20:00|2507.8|2505.8|2508.7|2506.7|2509.5|2507.5|2507.8|2505.8|92
1690431900000|2023-07-27 04:25:00|2508.5|2506.5|2508.4|2506.4|2509.4|2507.4|2508.3|2506.3|65
1690432200000|2023-07-27 04:30:00|2508.5|2506.5|2509.1|2507.1|2509.7|2507.7|2508.4|2506.1|116
1690432500000|2023-07-27 04:35:00|2509|2507|2507.4|2505.4|2509|2507|2507.3|2505.2|77
1690432800000|2023-07-27 04:40:00|2507.5|2505.5|2506.7|2504.7|2507.6|2505.5|2506.2|2503.6|116
1690433100000|2023-07-27 04:45:00|2506.6|2504.6|2506.4|2504.4|2507.8|2505.3|2505.9|2503.4|118
1690433400000|2023-07-27 04:50:00|2506.3|2504.3|2506.5|2504.5|2508.1|2505.6|2506.3|2503.9|127
1690433700000|2023-07-27 04:55:00|2506.7|2504.7|2505.4|2502.4|2507.1|2504.7|2505.4|2502.4|97
1690434000000|2023-07-27 05:00:00|2505.5|2502.5|2504|2501|2505.9|2503|2503.5|2500.8|168
1690434300000|2023-07-27 05:05:00|2504.1|2501.1|2504.4|2501.4|2505|2502.4|2503.7|2500.9|104
1690434600000|2023-07-27 05:10:00|2504.5|2501.5|2503.8|2501.8|2504.7|2502.4|2503.8|2501.4|81
1690434900000|2023-07-27 05:15:00|2503.9|2501.9|2503.3|2500.3|2504|2502|2502.3|2500|127
1690435200000|2023-07-27 05:20:00|2502.8|2500.8|2502.5|2499.5|2503.5|2501.1|2502|2499.5|123
1690435500000|2023-07-27 05:25:00|2502.4|2499.4|2501.8|2498.8|2502.5|2499.9|2501|2498.6|111
1690435800000|2023-07-27 05:30:00|2501.9|2498.9|2499.5|2496.5|2502.2|2499.2|2499|2496.4|271
1690436100000|2023-07-27 05:35:00|2499.6|2496.6|2500.9|2498.9|2501.8|2499.6|2498.4|2496|182
1690436400000|2023-07-27 05:40:00|2501|2499|2501.2|2499.2|2501.8|2499.8|2499.2|2496.8|291
1690436700000|2023-07-27 05:45:00|2501.1|2499.1|2502.1|2500.1|2503.5|2501.2|2500.9|2498.6|233
1690437000000|2023-07-27 05:50:00|2502.2|2500.2|2500.7|2498.7|2502.4|2500.2|2500.1|2497.8|211
1690437300000|2023-07-27 05:55:00|2500.9|2498.9|2501.4|2498.4|2502.7|2500|2499.2|2496.8|222
1690437600000|2023-07-27 06:00:00|2501.6|2498.6|2501.3|2498.3|2502.6|2500|2500.6|2498.2|324
1690437900000|2023-07-27 06:05:00|2500.8|2498.8|2501.1|2499.1|2503.1|2500.4|2500.8|2498.4|287
1690438200000|2023-07-27 06:10:00|2501.2|2499.2|2500.8|2498.8|2503.3|2500.3|2500.8|2498.5|192
1690438500000|2023-07-27 06:15:00|2500.7|2498.7|2502.8|2499.8|2503.3|2500.7|2500.2|2498|142
1690438800000|2023-07-27 06:20:00|2502.7|2499.7|2496.2|2494.2|2502.7|2499.8|2495.8|2493.3|204
1690439100000|2023-07-27 06:25:00|2496.3|2494.3|2496.2|2494.2|2498.3|2495.7|2495.3|2493.1|309
1690439400000|2023-07-27 06:30:00|2495.8|2493.8|2495.8|2493.8|2499.8|2497.2|2494.8|2492.2|318
1690439700000|2023-07-27 06:35:00|2496.6|2493.6|2498.8|2496.8|2499.4|2496.9|2495.7|2493.4|416
1690440000000|2023-07-27 06:40:00|2498.7|2496.7|2497.1|2495.1|2500.5|2498.2|2497.1|2494.7|357
1690440300000|2023-07-27 06:45:00|2496.9|2494.9|2498|2496|2498.6|2496.6|2496.4|2494.1|267
1690440600000|2023-07-27 06:50:00|2498.3|2496.3|2495.4|2493.4|2499.1|2496.4|2494.5|2492.5|304
1690440900000|2023-07-27 06:55:00|2495.2|2493.2|2494.6|2492.6|2496.7|2494.1|2494.4|2492.4|378
1690441200000|2023-07-27 07:00:00|2494.8|2492.8|2497.2|2495.2|2498.2|2495.7|2493.1|2490.6|477
1690441500000|2023-07-27 07:05:00|2497.1|2495.1|2497.9|2495.9|2498.2|2496.2|2495.9|2493.9|307
1690441800000|2023-07-27 07:10:00|2497.8|2495.8|2503.9|2501.9|2504.6|2502.1|2497.3|2495.3|317
1690442100000|2023-07-27 07:15:00|2503.8|2501.8|2502|2500|2504.1|2502.1|2502|2500|391
1690442400000|2023-07-27 07:20:00|2501.9|2499.9|2504.1|2502.1|2504.3|2502.3|2501.8|2499.8|313
1690442700000|2023-07-27 07:25:00|2504|2502|2503.9|2501.9|2504.3|2502.3|2502.2|2500.2|295
1690443000000|2023-07-27 07:30:00|2503.7|2501.7|2506.5|2504.5|2507.4|2505.4|2503.3|2501.3|379
1690443300000|2023-07-27 07:35:00|2506.4|2504.4|2508|2506|2508.7|2506.7|2505.6|2503.6|223
1690443600000|2023-07-27 07:40:00|2508.2|2506.2|2510.5|2508.5|2510.8|2508.8|2507.7|2505.7|299
1690443900000|2023-07-27 07:45:00|2510.8|2508.8|2511.5|2509.5|2512|2510|2509.5|2507.5|279
1690444200000|2023-07-27 07:50:00|2511.4|2509.4|2508.5|2506.5|2511.7|2509.7|2508.5|2506.3|272
1690444500000|2023-07-27 07:55:00|2508.6|2506.6|2508.3|2505.3|2509.4|2507.1|2507.6|2505.3|274
1690444800000|2023-07-27 08:00:00|2508.4|2505.4|2507.9|2505.9|2509.1|2507.1|2506.2|2504.2|351
1690445100000|2023-07-27 08:05:00|2508|2506|2506.9|2504.9|2508.4|2506.4|2506.8|2504.8|309
1690445400000|2023-07-27 08:10:00|2506.6|2504.6|2506.4|2504.4|2508.8|2506.8|2506.2|2504.2|309
1690445700000|2023-07-27 08:15:00|2506.3|2504.3|2506.9|2504.9|2508.5|2506.5|2506.2|2504.2|211
1690446000000|2023-07-27 08:20:00|2506.8|2504.8|2504.2|2502.2|2507.6|2505.6|2504.1|2502.1|255
1690446300000|2023-07-27 08:25:00|2504.3|2502.3|2505|2503|2505.6|2503.6|2503.2|2501.2|224
1690446600000|2023-07-27 08:30:00|2505.1|2503.1|2503.1|2501.1|2505.1|2503.1|2502.4|2500.4|344
1690446900000|2023-07-27 08:35:00|2503.2|2501.2|2499.4|2497.4|2503.2|2501.2|2497.7|2495.7|334
1690447200000|2023-07-27 08:40:00|2499.5|2497.5|2500|2498|2500.8|2498.8|2498.9|2496.9|300
1690447500000|2023-07-27 08:45:00|2499.9|2497.9|2498.1|2495.1|2501.5|2499.5|2497.6|2495.1|297
1690447800000|2023-07-27 08:50:00|2497.5|2495.5|2497.4|2495.4|2498.4|2496.4|2496.3|2494.3|305
1690448100000|2023-07-27 08:55:00|2497.6|2495.6|2495.9|2493.9|2497.7|2495.7|2495.8|2493.7|325
1690448400000|2023-07-27 09:00:00|2496|2494|2496.1|2494.1|2497|2495|2495.4|2493.1|356
1690448700000|2023-07-27 09:05:00|2496.2|2494.2|2499.2|2497.2|2499.3|2497.3|2495.6|2493.6|242
1690449000000|2023-07-27 09:10:00|2499.3|2497.3|2499.9|2497.9|2501.2|2499.2|2498.7|2496.7|151
1690449300000|2023-07-27 09:15:00|2500.2|2498.2|2502.3|2500.3|2504.2|2502.2|2498.7|2496.7|232
1690449600000|2023-07-27 09:20:00|2502.4|2500.4|2499.3|2497.3|2502.8|2500.8|2498.7|2496.7|188
1690449900000|2023-07-27 09:25:00|2499.4|2497.4|2499.3|2497.3|2500|2498|2498.6|2496.6|215
1690450200000|2023-07-27 09:30:00|2499.4|2497.4|2499.4|2497.4|2500|2498|2498.2|2496.2|189
1690450500000|2023-07-27 09:35:00|2499.3|2497.3|2499.9|2497.9|2500.8|2498.8|2499.2|2497.2|170
1690450800000|2023-07-27 09:40:00|2500|2498|2499.4|2497.4|2500.4|2498.4|2498.9|2496.9|193
1690451100000|2023-07-27 09:45:00|2499.3|2497.3|2498|2496|2499.8|2497.8|2497.9|2495.9|168
1690451400000|2023-07-27 09:50:00|2497.9|2495.9|2499.2|2497.2|2499.4|2497.4|2497.1|2495.1|179
1690451700000|2023-07-27 09:55:00|2499.3|2497.3|2500.1|2498.1|2500.9|2498.9|2499.2|2497.2|219
1690452000000|2023-07-27 10:00:00|2500|2498|2500.3|2498.3|2501.6|2499.5|2499.4|2497.4|267
1690452300000|2023-07-27 10:05:00|2500.4|2498.4|2500.8|2498.8|2501|2499|2499.3|2497.3|220
1690452600000|2023-07-27 10:10:00|2500.7|2498.7|2500.5|2498.5|2501.6|2499.6|2500.4|2498.4|160
1690452900000|2023-07-27 10:15:00|2500.4|2498.4|2503.2|2501.2|2503.4|2501.4|2500.3|2498.3|181
1690453200000|2023-07-27 10:20:00|2503.3|2501.3|2503.1|2501.1|2503.4|2501.4|2502.7|2500.7|157
1690453500000|2023-07-27 10:25:00|2502.9|2500.9|2504.1|2502.1|2504.4|2502.4|2502.6|2500.6|101
1690453800000|2023-07-27 10:30:00|2504.2|2502.2|2503.8|2501.8|2504.3|2502.3|2502.3|2500.3|136
1690454100000|2023-07-27 10:35:00|2503.9|2501.9|2505.3|2503.3|2506.8|2504.8|2503.8|2501.8|119
1690454400000|2023-07-27 10:40:00|2505.4|2503.4|2504.4|2502.4|2505.6|2503.6|2504.3|2502.3|109
1690454700000|2023-07-27 10:45:00|2504.5|2502.5|2506.9|2504.9|2507|2505|2504.2|2502.2|142
1690455000000|2023-07-27 10:50:00|2507|2505|2507|2505|2507.8|2505.8|2506.7|2504.7|143
1690455300000|2023-07-27 10:55:00|2506.8|2504.8|2507.3|2505.3|2507.9|2505.9|2506.7|2504.7|202
1690455600000|2023-07-27 11:00:00|2507.2|2505.2|2506.8|2503.8|2507.3|2505.3|2502.6|2500.3|356
1690455900000|2023-07-27 11:05:00|2506.3|2504.3|2506.7|2504.7|2507.5|2504.9|2505.8|2503.7|201
1690456200000|2023-07-27 11:10:00|2506.6|2504.6|2508.9|2506.9|2510.4|2508.1|2506.4|2504.4|217
1690456500000|2023-07-27 11:15:00|2508.8|2506.8|2508.6|2506.6|2509.2|2507.2|2507.9|2505.9|163
1690456800000|2023-07-27 11:20:00|2508.7|2506.7|2508.6|2506.6|2509.6|2507.6|2508.3|2506.3|121
1690457100000|2023-07-27 11:25:00|2508.7|2506.7|2507.6|2505.6|2508.9|2506.9|2507.3|2505.3|181
1690457400000|2023-07-27 11:30:00|2507.5|2505.5|2507.2|2505.2|2507.7|2505.7|2505.4|2503.4|167
1690457700000|2023-07-27 11:35:00|2507.3|2505.3|2508.3|2506.3|2509.6|2507.6|2507|2505|244
1690458000000|2023-07-27 11:40:00|2508.2|2506.2|2509.3|2507.3|2509.4|2507.4|2508.1|2506.1|158
1690458300000|2023-07-27 11:45:00|2509.4|2507.4|2509.8|2507.8|2509.9|2507.9|2508.2|2506.2|161
1690458600000|2023-07-27 11:50:00|2509.9|2507.9|2511.2|2509.2|2511.3|2509.3|2508.8|2506.8|168
1690458900000|2023-07-27 11:55:00|2511.3|2509.3|2514.9|2512.9|2515.7|2513.7|2510.2|2508.2|244
1690459200000|2023-07-27 12:00:00|2514.8|2512.8|2512.7|2510.7|2515.7|2513.7|2510.5|2508.5|358
1690459500000|2023-07-27 12:05:00|2512.6|2510.6|2509.9|2507.9|2513.5|2511.5|2509.8|2507.8|313
1690459800000|2023-07-27 12:10:00|2509.8|2507.8|2510.8|2507.8|2511.3|2508.4|2506.7|2504.6|349
1690460100000|2023-07-27 12:15:00|2510.9|2507.9|2511.2|2509.2|2512.6|2510.1|2507.7|2504.9|624
1690460400000|2023-07-27 12:20:00|2511.4|2509.4|2509.5|2507.5|2511.9|2509.7|2508.2|2506.2|485
1690460700000|2023-07-27 12:25:00|2509.4|2507.4|2507.6|2504.6|2511.1|2508.1|2505.6|2502.2|555
1690461000000|2023-07-27 12:30:00|2507.7|2504.7|2499.9|2496.9|2516.1|2508.5|2495|2492.1|1410
1690461300000|2023-07-27 12:35:00|2499.3|2497.3|2497.6|2495.6|2502.3|2499.7|2495.2|2492.7|919
1690461600000|2023-07-27 12:40:00|2497.5|2495.5|2490.2|2487.2|2497.7|2495.7|2488.2|2485.8|937
1690461900000|2023-07-27 12:45:00|2489.9|2486.9|2485.5|2483.5|2492.7|2490.6|2484.7|2481.7|936
1690462200000|2023-07-27 12:50:00|2485.1|2483.1|2480.5|2478.5|2485.5|2483.5|2479.7|2477.7|940
1690462500000|2023-07-27 12:55:00|2480.4|2478.4|2483.5|2481.5|2485.1|2482.5|2477.7|2475.1|827
1690462800000|2023-07-27 13:00:00|2483.7|2481.7|2462.3|2460.3|2483.7|2481.7|2462.3|2459.8|1058
1690463100000|2023-07-27 13:05:00|2462.4|2460.4|2471.2|2469.2|2474.6|2471.9|2462.3|2460.3|999
1690463400000|2023-07-27 13:10:00|2471|2469|2467.5|2465.5|2471.7|2469.3|2465.8|2463.2|854
1690463700000|2023-07-27 13:15:00|2467.8|2464.8|2462.9|2460.9|2467.8|2464.9|2460.6|2458.6|835
1690464000000|2023-07-27 13:20:00|2463|2461|2456.2|2454.2|2464.1|2461.6|2453.7|2450.7|816
1690464300000|2023-07-27 13:25:00|2456.3|2454.3|2454.3|2451.3|2457.7|2455.4|2450.3|2448.3|770
1690464600000|2023-07-27 13:30:00|2453.6|2451.6|2441.1|2439.1|2456.2|2453.2|2440.3|2438.3|1204
1690464900000|2023-07-27 13:35:00|2441.2|2439.2|2427.5|2425.5|2443.2|2441.1|2426.3|2424.2|1237
1690465200000|2023-07-27 13:40:00|2427.1|2425.1|2418.8|2416.8|2427.1|2425.1|2414.4|2412.4|1247
1690465500000|2023-07-27 13:45:00|2418.9|2416.9|2422.1|2420.1|2429.2|2426.4|2415.7|2413.7|1088
1690465800000|2023-07-27 13:50:00|2422.8|2420.8|2418|2416|2429|2426.5|2416.7|2414|1110
1690466100000|2023-07-27 13:55:00|2418.1|2416.1|2418.6|2416.6|2419.4|2417.4|2410.6|2408.5|994
1690466400000|2023-07-27 14:00:00|2418.5|2416.5|2413.3|2411.3|2421.7|2419.7|2413.1|2411.1|1121
1690466700000|2023-07-27 14:05:00|2413.2|2411.2|2417.8|2415.8|2418|2416|2411.9|2409.9|928
1690467000000|2023-07-27 14:10:00|2417.9|2415.9|2415.3|2413.3|2418.3|2416.2|2413|2410.6|817
1690467300000|2023-07-27 14:15:00|2415.4|2413.4|2409|2407|2415.4|2413.4|2408.8|2406.8|710
1690467600000|2023-07-27 14:20:00|2409.1|2407.1|2411.3|2409.3|2411.4|2409.4|2405.4|2403.2|812
1690467900000|2023-07-27 14:25:00|2411.4|2409.4|2414|2412|2415.1|2413.1|2409.4|2407.4|713
1690468200000|2023-07-27 14:30:00|2413.6|2411.6|2415.6|2413.6|2416.3|2413.8|2410.7|2408.7|796
1690468500000|2023-07-27 14:35:00|2416.2|2413.2|2416.3|2414.3|2419.3|2417|2412.3|2410.3|759
1690468800000|2023-07-27 14:40:00|2416.1|2414.1|2416.5|2414.5|2418.2|2416.1|2414.4|2412.2|641
1690469100000|2023-07-27 14:45:00|2416.3|2414.3|2418.1|2416.1|2419.3|2417.1|2415.3|2413.3|703
1690469400000|2023-07-27 14:50:00|2418.2|2416.2|2414.8|2412.8|2418.3|2416.2|2412.5|2410.5|570
1690469700000|2023-07-27 14:55:00|2415.1|2413.1|2417.5|2415.5|2418.2|2416.2|2413|2411|643
1690470000000|2023-07-27 15:00:00|2417.8|2415.8|2423.5|2421.5|2424.4|2422.2|2416|2414|553
1690470300000|2023-07-27 15:05:00|2423.6|2421.6|2420.1|2418.1|2427.3|2425.1|2420|2418|589
1690470600000|2023-07-27 15:10:00|2420|2418|2421.2|2419.2|2421.7|2419.7|2419.4|2417.4|518
1690470900000|2023-07-27 15:15:00|2421.1|2419.1|2417.5|2415.5|2421.2|2419.2|2416.5|2414|459
1690471200000|2023-07-27 15:20:00|2417.4|2415.4|2417|2415|2419.1|2417.1|2416.8|2414.8|399
1690471500000|2023-07-27 15:25:00|2417.1|2415.1|2420.2|2418.2|2420.7|2418.7|2416.6|2414.6|398
1690471800000|2023-07-27 15:30:00|2420.1|2418.1|2423.7|2421.7|2424.6|2422.6|2420.1|2418.1|369
1690472100000|2023-07-27 15:35:00|2423.8|2421.8|2424|2422|2425.2|2423.1|2422|2420|437
1690472400000|2023-07-27 15:40:00|2424.1|2422.1|2421.7|2419.7|2425.1|2423|2421.4|2419.4|404
1690472700000|2023-07-27 15:45:00|2421.6|2419.6|2422|2420|2424.3|2422.3|2421.4|2419.4|404
1690473000000|2023-07-27 15:50:00|2422.1|2420.1|2423.2|2421.2|2424|2422|2421.9|2419.9|388
1690473300000|2023-07-27 15:55:00|2423|2421|2422.2|2420.2|2424.7|2422.3|2421.8|2419.8|376
1690473600000|2023-07-27 16:00:00|2422.4|2420.4|2424|2422|2425|2423|2422.2|2420.2|421
1690473900000|2023-07-27 16:05:00|2424.1|2422.1|2420.9|2417.9|2424.1|2422.1|2420.1|2417.8|284
1690474200000|2023-07-27 16:10:00|2421|2418|2420.1|2417.1|2422.3|2420.3|2419.5|2417.1|437
1690474500000|2023-07-27 16:15:00|2419.6|2417.6|2419.4|2416.4|2421|2418.4|2418.4|2415.7|449
1690474800000|2023-07-27 16:20:00|2419.5|2416.5|2419|2416|2420.6|2418.2|2418.3|2415.9|290
1690475100000|2023-07-27 16:25:00|2419.2|2416.2|2420.4|2417.4|2421|2418.3|2418.3|2415.5|316
1690475400000|2023-07-27 16:30:00|2420.3|2417.3|2418.5|2416.5|2420.8|2418.1|2417.9|2415.9|282
1690475700000|2023-07-27 16:35:00|2418.3|2416.3|2422.2|2420.2|2422.6|2420.5|2418.2|2415.8|291
1690476000000|2023-07-27 16:40:00|2422.3|2420.3|2421.2|2419.2|2422.9|2420.9|2420.6|2418.4|263
1690476300000|2023-07-27 16:45:00|2421.1|2419.1|2421.8|2419.8|2422.1|2420.1|2420.7|2418.2|233
1690476600000|2023-07-27 16:50:00|2421.7|2419.7|2421.7|2419.7|2422.5|2420.5|2420.4|2418.4|302
1690476900000|2023-07-27 16:55:00|2421.9|2419.9|2422.8|2420.8|2423.3|2421|2421.7|2419.1|246
1690477200000|2023-07-27 17:00:00|2422.7|2420.7|2424.4|2422.4|2427|2424.9|2421.2|2418.9|561
1690477500000|2023-07-27 17:05:00|2424.3|2422.3|2423.1|2420.1|2426.5|2424.1|2419.7|2417.2|1060
1690477800000|2023-07-27 17:10:00|2422.8|2419.8|2426.3|2424.3|2428.4|2425.9|2421.8|2419.2|844
1690478100000|2023-07-27 17:15:00|2426.2|2424.2|2424|2422|2427.5|2425.3|2422.8|2420.5|552
1690478400000|2023-07-27 17:20:00|2423.9|2421.9|2423.3|2421.3|2426.4|2424.4|2422.8|2420.2|618
1690478700000|2023-07-27 17:25:00|2423.5|2421.5|2420.9|2418.9|2424.9|2422.4|2420.4|2418.4|509
1690479000000|2023-07-27 17:30:00|2421|2419|2419.1|2417.1|2421.9|2419.9|2418.9|2416.9|475
1690479300000|2023-07-27 17:35:00|2419|2417|2421.6|2419.6|2421.7|2419.7|2418.2|2416.2|494
1690479600000|2023-07-27 17:40:00|2421.7|2419.7|2421.6|2419.6|2422.3|2420.3|2420.8|2418.7|310
1690479900000|2023-07-27 17:45:00|2421.7|2419.7|2421.6|2419.6|2422.6|2420.6|2421.3|2419.3|291
1690480200000|2023-07-27 17:50:00|2421.7|2419.7|2422.5|2420.5|2423.2|2420.9|2421.5|2419.3|292
1690480500000|2023-07-27 17:55:00|2422.2|2420.2|2422.2|2420.2|2423.2|2420.5|2421.6|2419.1|287
1690480800000|2023-07-27 18:00:00|2422.1|2420.1|2421|2419|2422.2|2420.2|2420.8|2418.6|210
1690481100000|2023-07-27 18:05:00|2421.4|2418.4|2419.6|2417.6|2421.6|2419|2419.1|2417|237
1690481400000|2023-07-27 18:10:00|2419.5|2417.5|2416.5|2414.5|2419.5|2417.5|2416.3|2414.3|251
1690481700000|2023-07-27 18:15:00|2416.6|2414.6|2417.2|2415.2|2417.5|2415.5|2415.8|2413.8|303
1690482000000|2023-07-27 18:20:00|2417|2415|2415.5|2413.5|2417.4|2415.3|2415.5|2413.2|261
1690482300000|2023-07-27 18:25:00|2416|2414|2417.2|2415.2|2419.2|2416.9|2414.9|2412.6|393
1690482600000|2023-07-27 18:30:00|2417.1|2415.1|2416|2414|2419|2416.4|2415.9|2413.4|320
1690482900000|2023-07-27 18:35:00|2415.9|2413.9|2415.2|2412.2|2416.3|2414.2|2414.1|2411.9|240
1690483200000|2023-07-27 18:40:00|2414.9|2412.9|2415.1|2413.1|2415.7|2413.6|2414.4|2412|250
1690483500000|2023-07-27 18:45:00|2415.7|2412.7|2415|2413|2417.2|2415.2|2414.8|2412.2|209
1690483800000|2023-07-27 18:50:00|2414.9|2412.9|2413.6|2411.6|2415.2|2413|2412.9|2410.4|257
1690484100000|2023-07-27 18:55:00|2413.5|2411.5|2413.4|2411.4|2415.3|2413.1|2413.2|2410.6|216
1690484400000|2023-07-27 19:00:00|2413.5|2411.5|2412.9|2410.9|2414.3|2412|2412.4|2410.4|275
1690484700000|2023-07-27 19:05:00|2412.8|2410.8|2413.6|2410.6|2413.9|2411.6|2411.8|2409.2|202
1690485000000|2023-07-27 19:10:00|2413.7|2410.7|2412|2410|2413.7|2411.6|2411.7|2409.4|208
1690485300000|2023-07-27 19:15:00|2411.9|2409.9|2413|2411|2413.3|2411.1|2411.7|2409.7|172
1690485600000|2023-07-27 19:20:00|2413.1|2411.1|2414|2412|2414.5|2412.4|2413|2410.4|191
1690485900000|2023-07-27 19:25:00|2414.1|2412.1|2412.6|2410.6|2415.5|2413.5|2412.5|2410.5|178
1690486200000|2023-07-27 19:30:00|2412.4|2410.4|2413|2411|2413.1|2411.1|2411.9|2409.4|172
1690486500000|2023-07-27 19:35:00|2412.9|2410.9|2412.3|2410.3|2413.1|2411.1|2411.4|2409.4|164
1690486800000|2023-07-27 19:40:00|2412.4|2410.4|2412.1|2410.1|2413|2411|2411.3|2409.2|217
1690487100000|2023-07-27 19:45:00|2412|2410|2411.8|2409.8|2413.2|2411.1|2411.2|2409.2|242
1690487400000|2023-07-27 19:50:00|2412|2410|2411.3|2409.3|2412.3|2410.3|2411|2409|222
1690487700000|2023-07-27 19:55:00|2411.1|2409.1|2411.5|2409.5|2412.2|2409.8|2410.6|2408.2|247
1690488000000|2023-07-27 20:00:00|2411.3|2409.3|2411.4|2409.4|2413.5|2410.9|2410.9|2408.5|166
1690488300000|2023-07-27 20:05:00|2411.6|2409.6|2412.2|2410.2|2412.3|2410.3|2411|2409|138
1690488600000|2023-07-27 20:10:00|2412.3|2410.3|2412.3|2410.3|2412.8|2410.8|2411.5|2409.5|137
1690488900000|2023-07-27 20:15:00|2412.4|2410.4|2411.9|2409.9|2413.1|2411.1|2411.8|2409.8|119
1690489200000|2023-07-27 20:20:00|2412.4|2410.4|2412.8|2410.8|2413.3|2411.3|2412.2|2410.2|63
1690489500000|2023-07-27 20:25:00|2412.5|2410.5|2414|2412|2414.6|2412.3|2412.5|2410.5|125
1690489800000|2023-07-27 20:30:00|2413.8|2411.8|2413.9|2410.9|2415|2412.7|2413.2|2410.8|105
1690490100000|2023-07-27 20:35:00|2413.8|2410.8|2413.7|2410.7|2414.7|2412.3|2412.7|2410.4|90
1690490400000|2023-07-27 20:40:00|2414|2411|2413.8|2411.8|2414.5|2412.1|2412.9|2410.5|101
1690490700000|2023-07-27 20:45:00|2413.7|2411.7|2413.3|2410.3|2414.7|2411.9|2413.2|2410.3|91
1690491000000|2023-07-27 20:50:00|2413.8|2410.8|2413.3|2410.3|2414.4|2411.9|2413|2410.1|76
1690491300000|2023-07-27 20:55:00|2413.9|2410.9|2415.4|2412.4|2416.7|2413.7|2413.2|2409.8|122
1690495200000|2023-07-27 22:00:00|2415.7|2412.7|2416.1|2413.1|2417.5|2414.6|2415.1|2412.4|123
1690495500000|2023-07-27 22:05:00|2416|2413|2416.5|2413.5|2417.2|2414.2|2415.7|2412.7|86
1690495800000|2023-07-27 22:10:00|2416.4|2413.4|2416.9|2413.9|2417.5|2414.6|2416|2413.4|85
1690496100000|2023-07-27 22:15:00|2416.6|2413.6|2418.7|2415.7|2419.1|2416.1|2416.4|2413.4|153
1690496400000|2023-07-27 22:20:00|2418.9|2415.9|2418|2415|2419.2|2416.5|2417.6|2414.6|107
1690496700000|2023-07-27 22:25:00|2417.8|2414.8|2418|2415|2418.9|2415.9|2417.3|2414.7|113
1690497000000|2023-07-27 22:30:00|2418.1|2415.1|2417.8|2414.8|2418.8|2415.8|2417.5|2414.5|108
1690497300000|2023-07-27 22:35:00|2417.9|2414.9|2418.3|2415.3|2418.9|2415.9|2417.4|2414.5|96
1690497600000|2023-07-27 22:40:00|2418.2|2415.2|2417.8|2414.8|2418.3|2415.3|2416.8|2414.2|113
1690497900000|2023-07-27 22:45:00|2417.9|2414.9|2417.6|2414.6|2418.4|2415.5|2416.9|2414.4|127
1690498200000|2023-07-27 22:50:00|2417.5|2414.5|2418.5|2415.5|2419.6|2416.6|2416.4|2413.4|131
1690498500000|2023-07-27 22:55:00|2418.4|2415.4|2419.3|2416.3|2419.4|2416.4|2417.8|2415.3|72
1690498800000|2023-07-27 23:00:00|2419.2|2416.2|2417.9|2414.9|2419.7|2416.7|2417.2|2414.2|122
1690499100000|2023-07-27 23:05:00|2418|2415|2417|2414|2418.3|2415.4|2416.6|2413.6|107
1690499400000|2023-07-27 23:10:00|2417.1|2414.1|2416.7|2413.7|2417.5|2414.5|2415.8|2413|132
1690499700000|2023-07-27 23:15:00|2417.1|2414.1|2417.1|2414.1|2417.3|2414.8|2416.1|2413.6|85
1690500000000|2023-07-27 23:20:00|2416.9|2413.9|2416.6|2414.6|2417.3|2414.7|2416|2413|96
1690500300000|2023-07-27 23:25:00|2416.5|2414.5|2416.4|2414.4|2417.4|2414.7|2416|2413.6|81
1690500600000|2023-07-27 23:30:00|2416.7|2413.7|2416.9|2413.9|2417.2|2414.7|2415.4|2412.8|143
1690500900000|2023-07-27 23:35:00|2416.7|2413.7|2416.4|2413.4|2417|2414.5|2415.9|2413.1|76
1690501200000|2023-07-27 23:40:00|2416.5|2413.5|2417.2|2414.2|2417.4|2414.5|2415.9|2413.1|99
1690501500000|2023-07-27 23:45:00|2417.1|2414.1|2417.4|2414.4|2417.9|2415.2|2416.4|2413.9|195
1690501800000|2023-07-27 23:50:00|2417.5|2414.5|2417.9|2414.9|2417.9|2415.2|2416.2|2413.8|121
1690502100000|2023-07-27 23:55:00|2417.8|2414.8|2418|2415|2418.9|2416|2417.2|2414.3|164
1690502400000|2023-07-28 00:00:00|2417.7|2414.7|2415.2|2412.2|2417.9|2414.9|2414.9|2412.2|263
1690502700000|2023-07-28 00:05:00|2415.3|2412.3|2417.6|2414.6|2418.2|2415.2|2414.9|2412.2|201
1690503000000|2023-07-28 00:10:00|2417.3|2414.3|2417.3|2415.3|2417.9|2415.7|2415.9|2413.3|167
1690503300000|2023-07-28 00:15:00|2417.4|2415.4|2417|2414|2418.5|2415.9|2417|2414|179
1690503600000|2023-07-28 00:20:00|2416.9|2413.9|2417.6|2414.6|2418.4|2415.7|2415.2|2412.3|197
1690503900000|2023-07-28 00:25:00|2417.1|2414.1|2418.3|2415.3|2419.3|2416.4|2416.7|2413.9|161
1690504200000|2023-07-28 00:30:00|2418.2|2415.2|2418.8|2415.8|2419.4|2416.6|2417.8|2414.9|145
1690504500000|2023-07-28 00:35:00|2418.6|2415.6|2417.9|2414.9|2419.1|2416.1|2416.6|2413.6|180
1690504800000|2023-07-28 00:40:00|2418|2415|2419.1|2416.1|2419.2|2416.8|2416.5|2413.7|188
1690505100000|2023-07-28 00:45:00|2419.2|2416.2|2420.9|2417.9|2421.1|2418.4|2418.6|2416.1|206
1690505400000|2023-07-28 00:50:00|2420.8|2417.8|2422.8|2419.8|2423.1|2420.7|2420.2|2417.4|200
1690505700000|2023-07-28 00:55:00|2422.7|2419.7|2420.7|2417.7|2422.8|2419.8|2419.8|2417.4|173
1690506000000|2023-07-28 01:00:00|2420.4|2418.4|2419.3|2416.3|2420.9|2418.4|2415.8|2413.1|512
1690506300000|2023-07-28 01:05:00|2419.6|2416.6|2419|2416|2421|2418|2418|2415|375
1690506600000|2023-07-28 01:10:00|2418.9|2415.9|2415.4|2412.4|2419.7|2416.7|2414.7|2412.2|347
1690506900000|2023-07-28 01:15:00|2415.5|2412.5|2413.9|2410.9|2417.7|2415.3|2413.1|2410.7|415
1690507200000|2023-07-28 01:20:00|2414|2411|2415.6|2412.6|2416.1|2413.1|2413.2|2410.6|307
1690507500000|2023-07-28 01:25:00|2415.5|2412.5|2416|2413|2416.9|2414|2412|2409.6|401
1690507800000|2023-07-28 01:30:00|2415.6|2412.6|2418.5|2415.5|2419.1|2416.1|2415.1|2412.1|539
1690508100000|2023-07-28 01:35:00|2418.6|2415.6|2417.6|2414.6|2419.6|2417.3|2417|2414|357
1690508400000|2023-07-28 01:40:00|2417.7|2414.7|2419.4|2416.4|2419.5|2416.5|2416.1|2413.1|389
1690508700000|2023-07-28 01:45:00|2419.5|2416.5|2418.3|2415.3|2419.5|2416.5|2417.3|2414.3|423
1690509000000|2023-07-28 01:50:00|2418.2|2415.2|2416.2|2413.2|2418.5|2415.5|2415.4|2412.8|364
1690509300000|2023-07-28 01:55:00|2416.3|2413.3|2415.6|2412.6|2417.4|2414.4|2414.9|2412.2|286
1690509600000|2023-07-28 02:00:00|2415.5|2412.5|2414.6|2411.6|2416.4|2413.7|2413.4|2410.7|394
1690509900000|2023-07-28 02:05:00|2414.7|2411.7|2414.7|2411.7|2415.1|2412.4|2413.2|2410.3|283
1690510200000|2023-07-28 02:10:00|2414.6|2411.6|2414.1|2411.1|2415.8|2413.3|2413|2410.6|291
1690510500000|2023-07-28 02:15:00|2414.2|2411.2|2415.7|2413.7|2416.4|2414.1|2414.1|2411.1|180
1690510800000|2023-07-28 02:20:00|2415.6|2413.6|2416.9|2413.9|2417.1|2414.4|2415.5|2413.1|185
1690511100000|2023-07-28 02:25:00|2417|2414|2417.8|2414.8|2418.3|2415.7|2416.5|2413.5|175
1690511400000|2023-07-28 02:30:00|2417.9|2414.9|2418.4|2415.4|2418.5|2415.5|2415.9|2413.5|262
1690511700000|2023-07-28 02:35:00|2418.1|2415.1|2419.1|2416.1|2421.3|2418.3|2416.9|2413.9|520
1690512000000|2023-07-28 02:40:00|2419|2416|2419.6|2416.6|2420.4|2417.4|2418.2|2415.2|309
1690512300000|2023-07-28 02:45:00|2419.5|2416.5|2420.3|2417.3|2421.3|2418.3|2418.8|2415.8|292
1690512600000|2023-07-28 02:50:00|2420.4|2417.4|2420.9|2417.9|2421.9|2418.9|2420|2417|340
1690512900000|2023-07-28 02:55:00|2421|2418|2424.4|2421.4|2424.7|2421.7|2419.7|2416.7|429
1690513200000|2023-07-28 03:00:00|2423.9|2420.9|2426.3|2423.3|2426.3|2423.3|2423.6|2420.6|389
1690513500000|2023-07-28 03:05:00|2425.8|2422.8|2425.5|2422.5|2426.7|2423.7|2425.3|2422.3|438
1690513800000|2023-07-28 03:10:00|2425.3|2422.3|2425.6|2422.6|2426.1|2423.1|2424.4|2421.4|305
1690514100000|2023-07-28 03:15:00|2425.5|2422.5|2425.8|2422.8|2426.1|2423.1|2424.4|2421.4|361
1690514400000|2023-07-28 03:20:00|2425.9|2422.9|2425.7|2422.7|2426.7|2423.7|2425|2422|227
1690514700000|2023-07-28 03:25:00|2425.8|2422.8|2423.6|2420.6|2426.9|2423.9|2421|2418|788
1690515000000|2023-07-28 03:30:00|2423.8|2420.8|2425.5|2422.5|2427.4|2424.4|2421.3|2418.3|1110
1690515300000|2023-07-28 03:35:00|2425.6|2422.6|2426.7|2423.7|2426.9|2423.9|2423.2|2420.2|1092
1690515600000|2023-07-28 03:40:00|2426.9|2423.9|2424.5|2421.5|2427.4|2424.4|2423.5|2420.5|1096
1690515900000|2023-07-28 03:45:00|2424.4|2421.4|2425|2422|2425.1|2422.1|2421.3|2418.3|960
1690516200000|2023-07-28 03:50:00|2425.1|2422.1|2423.7|2420.7|2425.6|2422.6|2423.2|2420.2|672
1690516500000|2023-07-28 03:55:00|2423.5|2420.5|2424.2|2421.2|2425.2|2422.2|2423|2420|505
1690516800000|2023-07-28 04:00:00|2424.3|2421.3|2420.8|2417.8|2424.9|2421.9|2420.6|2417.6|809
1690517100000|2023-07-28 04:05:00|2421|2418|2424.2|2421.2|2425.1|2422.1|2420.8|2417.8|907
1690517400000|2023-07-28 04:10:00|2424.5|2421.5|2422.4|2419.4|2425|2422|2421.5|2418.5|769
1690517700000|2023-07-28 04:15:00|2422.8|2419.8|2422.9|2419.9|2425.1|2422.1|2419.5|2416.5|798
1690518000000|2023-07-28 04:20:00|2423.2|2420.2|2423.1|2420.1|2423.9|2420.9|2421.4|2418.4|587
1690518300000|2023-07-28 04:25:00|2423|2420|2420.8|2417.8|2424|2421|2420.8|2417.8|572
1690518600000|2023-07-28 04:30:00|2421.3|2418.3|2423.4|2420.4|2424|2421|2420.3|2417.3|511
1690518900000|2023-07-28 04:35:00|2422.8|2419.8|2422.4|2419.4|2424.8|2421.8|2421.9|2418.9|470
1690519200000|2023-07-28 04:40:00|2422.1|2419.1|2421.9|2418.9|2422.8|2419.8|2420.7|2417.7|539
1690519500000|2023-07-28 04:45:00|2421.6|2418.6|2423.8|2420.8|2424.5|2421.5|2421.4|2418.4|390
1690519800000|2023-07-28 04:50:00|2423.7|2420.7|2423.4|2420.4|2424.1|2421.1|2422.1|2419.1|335
1690520100000|2023-07-28 04:55:00|2423.5|2420.5|2423.5|2420.5|2424.1|2421.1|2422.3|2419.3|370
1690520400000|2023-07-28 05:00:00|2423.6|2420.6|2424.4|2421.4|2425.2|2422.2|2423|2420|404
1690520700000|2023-07-28 05:05:00|2424.7|2421.7|2424.7|2421.7|2426.1|2423.1|2423.7|2420.7|377
1690521000000|2023-07-28 05:10:00|2425|2422|2426.5|2423.5|2427.4|2424.4|2424.3|2421.3|365
1690521300000|2023-07-28 05:15:00|2425.9|2422.9|2425.5|2422.5|2426.9|2423.9|2424.3|2421.3|305
1690521600000|2023-07-28 05:20:00|2425.3|2422.3|2426.1|2423.1|2426.2|2423.2|2424.4|2421.4|397
1690521900000|2023-07-28 05:25:00|2426.4|2423.4|2425.1|2422.1|2426.8|2423.8|2424.1|2421.1|384
1690522200000|2023-07-28 05:30:00|2425|2422|2423.4|2420.4|2425.9|2422.9|2422.9|2419.9|752
1690522500000|2023-07-28 05:35:00|2423.5|2420.5|2425.7|2422.7|2425.9|2422.9|2422.5|2419.5|603
1690522800000|2023-07-28 05:40:00|2425.6|2422.6|2424|2421|2426|2423|2423.3|2420.3|366
1690523100000|2023-07-28 05:45:00|2424.2|2421.2|2425.3|2422.3|2425.8|2422.8|2423.3|2420.3|495
1690523400000|2023-07-28 05:50:00|2425.4|2422.4|2424.6|2421.6|2425.5|2422.5|2423.4|2420.4|343
1690523700000|2023-07-28 05:55:00|2424.7|2421.7|2426.2|2423.2|2426.3|2423.3|2423.8|2420.8|425
1690524000000|2023-07-28 06:00:00|2425.9|2422.9|2424.8|2421.8|2426.4|2423.4|2422.5|2419.5|631
1690524300000|2023-07-28 06:05:00|2424.7|2421.7|2423.3|2420.3|2426.3|2423.3|2422.8|2419.8|444
1690524600000|2023-07-28 06:10:00|2423.4|2420.4|2424.7|2421.7|2424.9|2421.9|2422.7|2419.7|345
1690524900000|2023-07-28 06:15:00|2424.5|2421.5|2425.2|2422.2|2425.3|2422.3|2423.3|2420.3|291
1690525200000|2023-07-28 06:20:00|2425.1|2422.1|2424.8|2421.8|2426|2423|2424.3|2421.3|377
1690525500000|2023-07-28 06:25:00|2424.9|2421.9|2421.6|2418.6|2424.9|2421.9|2421.6|2418.6|389
1690525800000|2023-07-28 06:30:00|2421.8|2418.8|2422.7|2419.7|2423.6|2420.6|2421.3|2418.3|525
1690526100000|2023-07-28 06:35:00|2422.5|2419.5|2423.9|2420.9|2424.3|2421.3|2421.8|2418.8|503
1690526400000|2023-07-28 06:40:00|2424|2421|2423.1|2420.1|2424.8|2421.8|2422.3|2419.3|535
1690526700000|2023-07-28 06:45:00|2423.3|2420.3|2423|2420|2425.5|2422.5|2421.7|2418.7|737
1690527000000|2023-07-28 06:50:00|2423.4|2420.4|2421.1|2418.1|2423.9|2420.9|2420.9|2417.9|710
1690527300000|2023-07-28 06:55:00|2420.9|2417.9|2420.5|2417.5|2422.7|2419.7|2420.5|2417.5|634
1690527600000|2023-07-28 07:00:00|2421.1|2418.1|2421.1|2418.1|2424|2421|2420.4|2417.4|946
1690527900000|2023-07-28 07:05:00|2420.9|2417.9|2419|2416|2422.2|2419.2|2418.9|2415.9|559
1690528200000|2023-07-28 07:10:00|2419.2|2416.2|2421|2418|2421.6|2418.6|2418.4|2415.4|595
1690528500000|2023-07-28 07:15:00|2421.1|2418.1|2421.9|2418.9|2424|2421|2420.9|2417.9|611
1690528800000|2023-07-28 07:20:00|2422|2419|2418.8|2415.8|2422.9|2419.9|2418.8|2415.8|627
1690529100000|2023-07-28 07:25:00|2419|2416|2420.4|2417.4|2421.8|2418.8|2418.8|2415.8|602
1690529400000|2023-07-28 07:30:00|2420.3|2417.3|2419.4|2416.4|2421.3|2418.3|2418.9|2415.9|605
1690529700000|2023-07-28 07:35:00|2419.5|2416.5|2419.8|2416.8|2420.6|2417.6|2417.9|2414.9|420
1690530000000|2023-07-28 07:40:00|2419.9|2416.9|2420.8|2417.8|2421.1|2418.1|2418.6|2415.6|534
1690530300000|2023-07-28 07:45:00|2420.4|2417.4|2419.1|2416.1|2421.5|2418.5|2418.4|2415.4|596
1690530600000|2023-07-28 07:50:00|2419|2416|2418|2415|2420.5|2417.5|2417.5|2414.5|476
1690530900000|2023-07-28 07:55:00|2418.1|2415.1|2418.6|2415.6|2419.2|2416.2|2417.1|2414.1|521
1690531200000|2023-07-28 08:00:00|2418.5|2415.5|2415.2|2412.2|2418.8|2415.8|2414.7|2411.7|593
1690531500000|2023-07-28 08:05:00|2415|2412|2416.5|2413.5|2416.9|2413.9|2414.8|2411.8|465
1690531800000|2023-07-28 08:10:00|2416.4|2413.4|2414.8|2411.8|2417|2414|2414.7|2411.7|457
1690532100000|2023-07-28 08:15:00|2414.9|2411.9|2416.6|2413.6|2417.6|2414.6|2414.4|2411.4|443
1690532400000|2023-07-28 08:20:00|2416.5|2413.5|2416.6|2413.6|2418.1|2415.1|2416|2413|312
1690532700000|2023-07-28 08:25:00|2416.5|2413.5|2415.7|2412.7|2417.1|2414.1|2415.7|2412.7|318
1690533000000|2023-07-28 08:30:00|2415.9|2412.9|2417|2414|2417|2414|2415.1|2412.1|404
1690533300000|2023-07-28 08:35:00|2416.9|2413.9|2416.5|2413.5|2417.6|2414.6|2416.2|2413.2|319
1690533600000|2023-07-28 08:40:00|2416.4|2413.4|2416.7|2413.7|2417.2|2414.2|2415.7|2412.7|412
1690533900000|2023-07-28 08:45:00|2416.6|2413.6|2417.1|2414.1|2418.2|2415.2|2416.5|2413.5|310
1690534200000|2023-07-28 08:50:00|2417.3|2414.3|2416.3|2413.3|2419|2416|2416.2|2413.2|365
1690534500000|2023-07-28 08:55:00|2416.2|2413.2|2416.7|2413.7|2417.2|2414.2|2416|2413|249
1690534800000|2023-07-28 09:00:00|2416.6|2413.6|2419.7|2416.7|2420.1|2417.1|2416.6|2413.6|421
1690535100000|2023-07-28 09:05:00|2419.6|2416.6|2417.1|2414.1|2419.9|2416.9|2417|2414|349
1690535400000|2023-07-28 09:10:00|2417.4|2414.4|2417.7|2414.7|2418.6|2415.6|2416.8|2413.8|363
1690535700000|2023-07-28 09:15:00|2417.9|2414.9|2418|2415|2418.6|2415.6|2417.2|2414.2|330
1690536000000|2023-07-28 09:20:00|2417.8|2414.8|2418.4|2415.4|2418.8|2415.8|2417.8|2414.8|336
1690536300000|2023-07-28 09:25:00|2418.6|2415.6|2418.7|2415.7|2420|2417|2418|2415|335
1690536600000|2023-07-28 09:30:00|2418.4|2415.4|2421.3|2418.3|2421.8|2418.8|2418.4|2415.4|510
1690536900000|2023-07-28 09:35:00|2421.2|2418.2|2421.8|2418.8|2422.6|2419.6|2420.7|2417.7|353
1690537200000|2023-07-28 09:40:00|2421.9|2418.9|2424.2|2421.2|2424.4|2421.4|2421.7|2418.7|457
1690537500000|2023-07-28 09:45:00|2424|2421|2425.7|2422.7|2426.4|2423.4|2423.4|2420.4|415
1690537800000|2023-07-28 09:50:00|2425.6|2422.6|2424.6|2421.6|2426|2423|2424.2|2421.2|485
1690538100000|2023-07-28 09:55:00|2424.7|2421.7|2424.5|2421.5|2425.8|2422.8|2424.1|2421.1|416
1690538400000|2023-07-28 10:00:00|2424.4|2421.4|2423.7|2420.7|2425.3|2422.3|2423|2420|476
1690538700000|2023-07-28 10:05:00|2423.9|2420.9|2425.9|2422.9|2425.9|2422.9|2423.5|2420.5|313
1690539000000|2023-07-28 10:10:00|2425.8|2422.8|2425.7|2422.7|2427.7|2424.7|2425.1|2422.1|352
1690539300000|2023-07-28 10:15:00|2425.6|2422.6|2428.9|2425.9|2429|2426|2425.6|2422.6|259
1690539600000|2023-07-28 10:20:00|2428.4|2425.4|2428.5|2425.5|2429.4|2426.4|2428.1|2425.1|242
1690539900000|2023-07-28 10:25:00|2428.6|2425.6|2427.9|2424.9|2429|2426|2427.7|2424.7|209
1690540200000|2023-07-28 10:30:00|2428|2425|2426.4|2423.4|2428.9|2425.9|2426.3|2423.3|272
1690540500000|2023-07-28 10:35:00|2426.2|2423.2|2425.1|2422.1|2426.3|2423.3|2424.9|2421.9|151
1690540800000|2023-07-28 10:40:00|2425.5|2422.5|2426.5|2423.5|2426.8|2423.8|2425.5|2422.5|262
1690541100000|2023-07-28 10:45:00|2426.4|2423.4|2426|2423|2427.7|2424.7|2425.8|2422.8|239
1690541400000|2023-07-28 10:50:00|2426.1|2423.1|2424.8|2421.8|2426.6|2423.6|2424|2421|328
1690541700000|2023-07-28 10:55:00|2424.5|2421.5|2424.3|2421.3|2426.5|2423.5|2424.1|2421.1|388
1690542000000|2023-07-28 11:00:00|2424.6|2421.6|2425.7|2422.7|2427.2|2424.2|2423.5|2420.5|518
1690542300000|2023-07-28 11:05:00|2425.9|2422.9|2427.5|2424.5|2428.8|2425.8|2425.6|2422.6|374
1690542600000|2023-07-28 11:10:00|2427.4|2424.4|2428.7|2425.7|2429.3|2426.3|2426.6|2423.6|433
1690542900000|2023-07-28 11:15:00|2428.8|2425.8|2429.9|2426.9|2430.5|2427.5|2428.3|2425.3|388
1690543200000|2023-07-28 11:20:00|2429.7|2426.7|2430.5|2427.5|2431.1|2428.1|2428.6|2425.6|433
1690543500000|2023-07-28 11:25:00|2430.4|2427.4|2431.8|2428.8|2432.1|2429.1|2430.1|2427.1|357
1690543800000|2023-07-28 11:30:00|2431.7|2428.7|2432.9|2429.9|2433.5|2430.5|2431.5|2428.5|430
1690544100000|2023-07-28 11:35:00|2433|2430|2431.3|2428.3|2433.4|2430.4|2431|2428|375
1690544400000|2023-07-28 11:40:00|2431.4|2428.4|2430.6|2427.6|2431.6|2428.6|2429.8|2426.8|431
1690544700000|2023-07-28 11:45:00|2430.3|2427.3|2432.9|2429.9|2433.2|2430.2|2429.9|2426.9|463
1690545000000|2023-07-28 11:50:00|2432.8|2429.8|2432.3|2429.3|2433.3|2430.3|2430.6|2427.6|508
1690545300000|2023-07-28 11:55:00|2432.4|2429.4|2432.3|2429.3|2433.2|2430.4|2431.4|2428.4|513
1690545600000|2023-07-28 12:00:00|2432.2|2429.2|2432.8|2429.8|2434|2431|2431.4|2428.4|613
1690545900000|2023-07-28 12:05:00|2432.7|2429.7|2435|2432|2435.8|2432.8|2432.7|2429.7|583
1690546200000|2023-07-28 12:10:00|2434.4|2431.4|2431.6|2428.6|2435.1|2432.1|2430.7|2427.7|419
1690546500000|2023-07-28 12:15:00|2431.7|2428.7|2430|2427|2432.3|2429.3|2429.5|2426.5|439
1690546800000|2023-07-28 12:20:00|2429.9|2426.9|2429.4|2426.4|2430.7|2427.7|2427.9|2424.9|622
1690547100000|2023-07-28 12:25:00|2429|2426|2431.5|2428.5|2435.6|2429.7|2428.5|2425.9|643
1690547400000|2023-07-28 12:30:00|2431.7|2428.7|2434.2|2431.2|2441.2|2435.9|2428.6|2425.6|1552
1690547700000|2023-07-28 12:35:00|2434.5|2431.5|2433.8|2430.8|2436.9|2433.9|2430.7|2427.7|1100
1690548000000|2023-07-28 12:40:00|2433.6|2430.6|2433.5|2430.5|2435.2|2432.2|2429.1|2426.1|1034
1690548300000|2023-07-28 12:45:00|2433.4|2430.4|2433.4|2430.4|2434.9|2431.9|2431.1|2428.1|994
1690548600000|2023-07-28 12:50:00|2433.3|2430.3|2433.7|2430.7|2437|2434|2433.3|2430.3|903
1690548900000|2023-07-28 12:55:00|2433.6|2430.6|2430.3|2427.3|2434.9|2431.9|2430.1|2427.1|800
1690549200000|2023-07-28 13:00:00|2430.5|2427.5|2424.8|2421.8|2430.6|2427.6|2424.5|2421.5|1200
1690549500000|2023-07-28 13:05:00|2424.9|2421.9|2426|2423|2426.9|2423.9|2423.1|2420.1|1091
1690549800000|2023-07-28 13:10:00|2425.9|2422.9|2425|2422|2427.7|2424.7|2424.2|2421.2|818
1690550100000|2023-07-28 13:15:00|2424.8|2421.8|2424.4|2421.4|2424.9|2421.9|2422.6|2419.6|828
1690550400000|2023-07-28 13:20:00|2424.5|2421.5|2429.3|2426.3|2429.9|2426.9|2423.9|2420.9|678
1690550700000|2023-07-28 13:25:00|2429.1|2426.1|2427.6|2424.6|2429.6|2426.6|2426.1|2423.1|664
1690551000000|2023-07-28 13:30:00|2427.7|2424.7|2420.9|2417.9|2428|2425|2420.3|2417.3|1065
1690551300000|2023-07-28 13:35:00|2421.2|2418.2|2423.2|2420.2|2426.6|2423.6|2421.2|2418.2|1036
1690551600000|2023-07-28 13:40:00|2423.3|2420.3|2424.2|2421.2|2427.3|2424.3|2422.8|2419.8|1056
1690551900000|2023-07-28 13:45:00|2423.8|2420.8|2431.2|2428.2|2432.2|2429.2|2422.3|2419.3|913
1690552200000|2023-07-28 13:50:00|2431.3|2428.3|2433.3|2430.3|2434.1|2431.1|2429.7|2426.7|893
1690552500000|2023-07-28 13:55:00|2433.4|2430.4|2432.7|2429.7|2435.3|2432.3|2432.5|2429.5|834
1690552800000|2023-07-28 14:00:00|2433.1|2430.1|2432|2429|2438.4|2435.4|2429.8|2426.8|1266
1690553100000|2023-07-28 14:05:00|2431.9|2428.9|2438.1|2435.1|2438.3|2435.3|2431.1|2428.1|957
1690553400000|2023-07-28 14:10:00|2438.2|2435.2|2437.2|2434.2|2439.2|2436.2|2435.7|2432.7|907
1690553700000|2023-07-28 14:15:00|2437|2434|2433.7|2430.7|2438|2435|2433.3|2430.3|879
1690554000000|2023-07-28 14:20:00|2433.8|2430.8|2433.8|2430.8|2434.7|2431.7|2430.4|2427.4|880
1690554300000|2023-07-28 14:25:00|2433.9|2430.9|2429.4|2426.4|2434.8|2431.8|2428|2425|892
1690554600000|2023-07-28 14:30:00|2429.3|2426.3|2427.3|2424.3|2429.6|2426.6|2427.1|2424.1|822
1690554900000|2023-07-28 14:35:00|2427.4|2424.4|2430.2|2427.2|2430.5|2427.5|2426.3|2423.3|741
1690555200000|2023-07-28 14:40:00|2430.5|2427.5|2430.5|2427.5|2431.1|2428.1|2428.3|2425.3|683
1690555500000|2023-07-28 14:45:00|2430.4|2427.4|2429.9|2426.9|2430.9|2427.9|2428.3|2425.3|626
1690555800000|2023-07-28 14:50:00|2429.8|2426.8|2429.3|2426.3|2430.8|2427.8|2428.9|2425.9|594
1690556100000|2023-07-28 14:55:00|2429.2|2426.2|2429.3|2426.3|2430.2|2427.2|2427.9|2425.1|592
1690556400000|2023-07-28 15:00:00|2429.4|2426.4|2431.5|2428.5|2432.3|2429.3|2429|2426|622
1690556700000|2023-07-28 15:05:00|2431.4|2428.4|2434.1|2431.1|2437.8|2435.3|2430.5|2427.5|685
1690557000000|2023-07-28 15:10:00|2433.8|2431.8|2434.4|2431.4|2435.3|2432.3|2431.7|2428.7|636
1690557300000|2023-07-28 15:15:00|2434.3|2431.3|2435.6|2432.6|2436.3|2433.3|2432.8|2429.8|558
1690557600000|2023-07-28 15:20:00|2435.8|2432.8|2437|2434|2437.2|2434.2|2434.6|2431.6|633
1690557900000|2023-07-28 15:25:00|2436.8|2433.8|2438.4|2435.4|2439.7|2436.7|2436.8|2433.8|666
1690558200000|2023-07-28 15:30:00|2438.6|2435.6|2439.1|2436.1|2439.4|2436.5|2437|2434|685
1690558500000|2023-07-28 15:35:00|2439.6|2436.6|2439.1|2436.1|2441.2|2438.2|2438.3|2435.3|596
1690558800000|2023-07-28 15:40:00|2439.2|2436.2|2437.9|2434.9|2439.8|2436.8|2436.7|2433.7|536
1690559100000|2023-07-28 15:45:00|2437.5|2434.5|2438.2|2435.2|2440.1|2437.1|2437.2|2434.2|524
1690559400000|2023-07-28 15:50:00|2438.1|2435.1|2438|2435|2439.9|2436.9|2437.3|2434.3|487
1690559700000|2023-07-28 15:55:00|2437.9|2434.9|2438|2435|2439.9|2436.9|2437.7|2434.7|497
1690560000000|2023-07-28 16:00:00|2438.1|2435.1|2439.7|2436.7|2440.1|2437.1|2436.8|2433.8|546
1690560300000|2023-07-28 16:05:00|2439.6|2436.6|2437.2|2434.2|2440.4|2437.4|2436.8|2433.8|477
1690560600000|2023-07-28 16:10:00|2437.1|2434.1|2437.5|2434.5|2438.5|2435.5|2436.4|2433.4|426
1690560900000|2023-07-28 16:15:00|2437.4|2434.4|2437.4|2434.4|2439|2436|2436.8|2433.8|431
1690561200000|2023-07-28 16:20:00|2437.3|2434.3|2440|2437|2440.2|2437.2|2437.3|2434.3|423
1690561500000|2023-07-28 16:25:00|2439.9|2436.9|2440.9|2437.9|2441.2|2438.2|2439.6|2436.6|368
1690561800000|2023-07-28 16:30:00|2440.8|2437.8|2442|2439|2442|2439|2440.3|2437.3|365
1690562100000|2023-07-28 16:35:00|2441.6|2438.6|2441.3|2438.3|2442.6|2439.6|2440.8|2437.8|401
1690562400000|2023-07-28 16:40:00|2441|2438|2440|2437|2441.5|2438.5|2438.9|2435.9|377
1690562700000|2023-07-28 16:45:00|2440.1|2437.1|2440.8|2437.8|2441.1|2438.1|2439.4|2436.4|302
1690563000000|2023-07-28 16:50:00|2440.9|2437.9|2440.9|2437.9|2441.5|2438.5|2440.3|2437.3|301
1690563300000|2023-07-28 16:55:00|2441|2438|2439.7|2436.7|2441.2|2438.2|2439.1|2436.1|450
1690563600000|2023-07-28 17:00:00|2439.9|2436.9|2439|2436|2439.9|2436.9|2438.5|2435.5|333
1690563900000|2023-07-28 17:05:00|2439.5|2436.5|2438.5|2435.5|2439.8|2436.8|2438|2435|426
1690564200000|2023-07-28 17:10:00|2438.4|2435.4|2439.3|2436.3|2439.5|2436.5|2437.5|2434.5|415
1690564500000|2023-07-28 17:15:00|2439.2|2436.2|2438.4|2435.4|2439.9|2436.9|2437.9|2434.9|336
1690564800000|2023-07-28 17:20:00|2438.2|2435.2|2438.1|2435.1|2438.8|2435.8|2436.8|2433.8|424
1690565100000|2023-07-28 17:25:00|2438.3|2435.3|2437.3|2434.3|2438.4|2435.4|2436.8|2433.8|511
1690565400000|2023-07-28 17:30:00|2437.4|2434.4|2435|2432|2437.7|2434.7|2434.8|2431.8|393
1690565700000|2023-07-28 17:35:00|2434.9|2431.9|2433.2|2430.2|2435.4|2432.4|2432.6|2429.6|384
1690566000000|2023-07-28 17:40:00|2433.1|2430.1|2432.1|2429.1|2433.5|2430.5|2431.6|2428.6|306
1690566300000|2023-07-28 17:45:00|2432.2|2429.2|2431.9|2428.9|2432.6|2429.6|2431.6|2428.6|358
1690566600000|2023-07-28 17:50:00|2432.2|2429.2|2434|2431|2434.1|2431.1|2432|2429|301
1690566900000|2023-07-28 17:55:00|2434.1|2431.1|2434.4|2431.4|2434.8|2431.8|2433.8|2430.8|331
1690567200000|2023-07-28 18:00:00|2434.5|2431.5|2434.6|2431.6|2434.9|2431.9|2433.8|2430.8|298
1690567500000|2023-07-28 18:05:00|2434.7|2431.7|2435.4|2432.4|2435.5|2432.5|2434.3|2431.3|223
1690567800000|2023-07-28 18:10:00|2435.1|2432.1|2435.4|2432.4|2435.9|2432.9|2434.8|2431.8|275
1690568100000|2023-07-28 18:15:00|2435.5|2432.5|2435.4|2432.4|2435.9|2432.9|2434.9|2431.9|166
1690568400000|2023-07-28 18:20:00|2435.5|2432.5|2436|2433|2436.4|2433.4|2434.9|2431.9|258
1690568700000|2023-07-28 18:25:00|2435.9|2432.9|2436.1|2433.1|2436.6|2433.6|2435|2432|322
1690569000000|2023-07-28 18:30:00|2436|2433|2435.3|2432.3|2436.6|2433.6|2435.2|2432.2|226
1690569300000|2023-07-28 18:35:00|2435.4|2432.4|2433.2|2430.2|2435.9|2432.9|2432.6|2429.6|214
1690569600000|2023-07-28 18:40:00|2433.3|2430.3|2432.8|2429.8|2433.8|2430.8|2432.3|2429.3|210
1690569900000|2023-07-28 18:45:00|2432.9|2429.9|2433.5|2430.5|2433.6|2430.6|2432.6|2429.6|144
1690570200000|2023-07-28 18:50:00|2433.4|2430.4|2434.3|2431.3|2434.3|2431.3|2433|2430|254
1690570500000|2023-07-28 18:55:00|2434.2|2431.2|2432.2|2429.2|2434.3|2431.3|2431.9|2428.9|237
1690570800000|2023-07-28 19:00:00|2432.1|2429.1|2432.3|2429.3|2433|2430|2431.6|2428.6|305
1690571100000|2023-07-28 19:05:00|2432.2|2429.2|2432.2|2429.2|2432.5|2429.5|2431.7|2428.7|219
1690571400000|2023-07-28 19:10:00|2432.3|2429.3|2432.1|2429.1|2432.5|2429.5|2431.9|2428.9|175
1690571700000|2023-07-28 19:15:00|2432|2429|2432.8|2429.8|2432.8|2429.8|2431.5|2428.5|183
1690572000000|2023-07-28 19:20:00|2432.9|2429.9|2432.3|2429.3|2432.9|2429.9|2431.9|2428.9|222
1690572300000|2023-07-28 19:25:00|2432.2|2429.2|2432.2|2429.2|2432.7|2429.7|2431.9|2428.9|191
1690572600000|2023-07-28 19:30:00|2432.4|2429.4|2432.2|2429.2|2432.7|2429.7|2431.9|2428.9|222
1690572900000|2023-07-28 19:35:00|2432.3|2429.3|2432.6|2429.6|2433.1|2430.1|2432|2429|176
1690573200000|2023-07-28 19:40:00|2432.5|2429.5|2432.8|2429.8|2433.1|2430.1|2432.4|2429.4|181
1690573500000|2023-07-28 19:45:00|2432.7|2429.7|2432.1|2429.1|2432.9|2429.9|2432|2429|189
1690573800000|2023-07-28 19:50:00|2432.3|2429.3|2432.7|2429.7|2433.2|2430.2|2432|2429|251
1690574100000|2023-07-28 19:55:00|2433|2430|2433.6|2430.6|2433.9|2430.9|2432.5|2429.5|351
1690574400000|2023-07-28 20:00:00|2433.2|2430.2|2434.4|2431.4|2434.7|2431.8|2433.2|2430.2|251
1690574700000|2023-07-28 20:05:00|2434.3|2431.3|2434.8|2431.8|2434.8|2432|2434|2431.2|112
1690575000000|2023-07-28 20:10:00|2434.7|2431.7|2434.2|2431.2|2434.9|2431.9|2433.4|2430.8|145
1690575300000|2023-07-28 20:15:00|2434|2431|2434.3|2431.3|2434.7|2432|2433.7|2430.8|98
1690575600000|2023-07-28 20:20:00|2433.8|2431.8|2435|2432|2435.2|2432.3|2433.8|2430.8|111
1690575900000|2023-07-28 20:25:00|2434.7|2431.7|2434.3|2431.3|2435.3|2432.3|2434|2431.2|132
1690576200000|2023-07-28 20:30:00|2434.4|2431.4|2435|2432|2435.4|2432.4|2434.3|2431.3|93
1690576500000|2023-07-28 20:35:00|2435.1|2432.1|2435.8|2432.8|2435.8|2432.8|2434.4|2431.6|77
1690576800000|2023-07-28 20:40:00|2435.5|2432.5|2435.3|2432.3|2435.8|2432.8|2435.2|2432.2|73
1690577100000|2023-07-28 20:45:00|2434.5|2432.5|2435.5|2432.5|2435.8|2432.8|2434.5|2431.9|110
1690577400000|2023-07-28 20:50:00|2435.6|2432.6|2436.3|2433.3|2436.3|2433.3|2435.1|2432.1|137
1690577700000|2023-07-28 20:55:00|2435.6|2432.6|2435.9|2432.9|2437.6|2434.6|2435.6|2432.6|78
1690754400000|2023-07-30 22:00:00|2437.4|2434.4|2437.3|2434.3|2438.3|2435.3|2436.3|2430.9|68
1690754700000|2023-07-30 22:05:00|2437.2|2434.2|2436.7|2433.7|2437.9|2434.5|2435.3|2432.3|103
1690755000000|2023-07-30 22:10:00|2436.6|2433.6|2438.8|2435.8|2439|2436.4|2436.6|2433.6|69
1690755300000|2023-07-30 22:15:00|2438.7|2435.7|2438.7|2435.7|2438.7|2435.7|2437.1|2434.2|88
1690755600000|2023-07-30 22:20:00|2438.5|2435.5|2438.1|2435.1|2440.7|2436.8|2437.1|2433.8|100
1690755900000|2023-07-30 22:25:00|2438.2|2435.2|2438.5|2435.5|2439.9|2435.8|2437.6|2434.3|65
1690756200000|2023-07-30 22:30:00|2438.4|2435.4|2438.5|2435.5|2438.9|2436.2|2437.6|2435.1|78
1690756500000|2023-07-30 22:35:00|2438.2|2435.2|2438.4|2435.4|2438.6|2435.7|2437.6|2434.9|85
1690756800000|2023-07-30 22:40:00|2438.5|2435.5|2438.5|2435.5|2438.9|2436.2|2437.6|2434.9|94
1690757100000|2023-07-30 22:45:00|2438.2|2435.2|2437.8|2434.8|2438.5|2435.8|2437.6|2434.7|68
1690757400000|2023-07-30 22:50:00|2437.7|2434.7|2437.9|2434.9|2438.5|2435.8|2437.6|2434.7|47
1690757700000|2023-07-30 22:55:00|2438.1|2435.1|2437.8|2434.8|2438.4|2435.8|2437.5|2434.5|59
1690758000000|2023-07-30 23:00:00|2437.9|2434.9|2436.2|2433.2|2438.2|2435.2|2435.6|2432.9|187
1690758300000|2023-07-30 23:05:00|2435.6|2433.6|2435.1|2432.1|2436.9|2433.9|2434.6|2431.9|143
1690758600000|2023-07-30 23:10:00|2435.3|2432.3|2437|2434|2437.1|2434.4|2434.6|2432.2|86
1690758900000|2023-07-30 23:15:00|2436.7|2433.7|2436|2433|2436.9|2434.5|2435.6|2433|58
1690759200000|2023-07-30 23:20:00|2436.1|2433.1|2436.8|2433.8|2437.4|2434.7|2435.6|2433.1|61
1690759500000|2023-07-30 23:25:00|2436.7|2433.7|2437.3|2434.3|2438.1|2435.3|2436.7|2433.7|71
1690759800000|2023-07-30 23:30:00|2437.5|2434.5|2437.1|2434.1|2438.3|2435.3|2436.5|2434.1|136
1690760100000|2023-07-30 23:35:00|2437.2|2434.2|2436.4|2434.4|2437.9|2434.9|2436.1|2433.5|81
1690760400000|2023-07-30 23:40:00|2436.9|2433.9|2437.7|2434.7|2437.7|2435.3|2436.3|2433.6|72
1690760700000|2023-07-30 23:45:00|2437.6|2434.6|2437.1|2434.1|2437.9|2435.2|2436.6|2433.8|125
1690761000000|2023-07-30 23:50:00|2436.9|2433.9|2437.5|2434.5|2437.6|2435|2436.2|2433.4|100
1690761300000|2023-07-30 23:55:00|2437.4|2434.4|2435.8|2433.8|2437.6|2434.8|2435.4|2433.1|75
1690761600000|2023-07-31 00:00:00|2435.7|2433.7|2435.3|2432.3|2436.1|2433.7|2434.6|2431.6|157
1690761900000|2023-07-31 00:05:00|2435.2|2432.2|2435.8|2432.8|2436.6|2433.6|2433.9|2430.9|143
1690762200000|2023-07-31 00:10:00|2435.9|2432.9|2437.6|2434.6|2438.4|2435.4|2435.8|2432.8|137
1690762500000|2023-07-31 00:15:00|2437.8|2434.8|2437.6|2435.6|2438.4|2435.6|2436.7|2433.9|106
1690762800000|2023-07-31 00:20:00|2437.5|2435.5|2437.8|2434.8|2439.7|2436.7|2437.3|2434.6|114
1690763100000|2023-07-31 00:25:00|2437.7|2434.7|2436.7|2433.7|2437.7|2434.8|2436|2433.6|108
1690763400000|2023-07-31 00:30:00|2436.5|2433.5|2435.3|2432.3|2436.6|2433.6|2434.3|2431.6|146
1690763700000|2023-07-31 00:35:00|2435.2|2432.2|2435.5|2432.5|2435.8|2433.1|2434.4|2431.5|121
1690764000000|2023-07-31 00:40:00|2435.4|2432.4|2434.7|2432.7|2436.1|2433.1|2434.3|2431.8|122
1690764300000|2023-07-31 00:45:00|2434.9|2431.9|2435.1|2432.1|2436.3|2433.3|2434.7|2431.8|155
1690764600000|2023-07-31 00:50:00|2435|2432|2435.9|2432.9|2436.1|2433.1|2433.3|2430.3|200
1690764900000|2023-07-31 00:55:00|2435.7|2432.7|2437.4|2434.4|2438.9|2436.1|2435|2432.4|240
1690765200000|2023-07-31 01:00:00|2437.5|2434.5|2433.6|2430.6|2438.6|2435.6|2432.9|2429.9|483
1690765500000|2023-07-31 01:05:00|2433.8|2430.8|2434|2431|2435.5|2432.5|2432.6|2429.6|320
1690765800000|2023-07-31 01:10:00|2434.1|2431.1|2437.6|2435.6|2438.1|2435.7|2433.5|2430.8|318
1690766100000|2023-07-31 01:15:00|2437.5|2435.5|2440.6|2437.6|2440.7|2438|2435.1|2432.1|415
1690766400000|2023-07-31 01:20:00|2440.7|2437.7|2440|2437|2441.3|2438.7|2438.6|2435.8|315
1690766700000|2023-07-31 01:25:00|2439.9|2436.9|2438.9|2435.9|2441.1|2438.1|2438.6|2435.8|291
1690767000000|2023-07-31 01:30:00|2438.8|2435.8|2438.8|2436.8|2440.9|2438.1|2437.5|2434.6|402
1690767300000|2023-07-31 01:35:00|2438.9|2436.9|2436.2|2434.2|2441|2438|2436.1|2434.1|459
1690767600000|2023-07-31 01:40:00|2436.1|2434.1|2436.5|2433.5|2439.3|2436.3|2434.6|2432.1|468
1690767900000|2023-07-31 01:45:00|2436.6|2433.6|2436.8|2433.8|2437.3|2434.7|2434.7|2432|371
1690768200000|2023-07-31 01:50:00|2436.9|2433.9|2435.8|2432.8|2438.7|2435.7|2435.6|2432.6|323
1690768500000|2023-07-31 01:55:00|2435.9|2432.9|2434.1|2431.1|2436.5|2433.5|2433.1|2430.1|377
1690768800000|2023-07-31 02:00:00|2434.5|2431.5|2435.3|2432.3|2435.5|2432.5|2432.2|2429.2|318
1690769100000|2023-07-31 02:05:00|2435.4|2432.4|2434.1|2431.1|2436.2|2433.2|2432.5|2430.1|303
1690769400000|2023-07-31 02:10:00|2434.2|2431.2|2435|2433|2436.1|2433.5|2433.5|2430.8|286
1690769700000|2023-07-31 02:15:00|2434.9|2432.9|2433.6|2431.6|2435.7|2432.9|2432.8|2429.8|199
1690770000000|2023-07-31 02:20:00|2433.7|2431.7|2434.2|2432.2|2435.4|2432.7|2433.2|2430.7|215
1690770300000|2023-07-31 02:25:00|2434.3|2432.3|2433.2|2430.2|2435.4|2432.7|2431.9|2428.9|216
1690770600000|2023-07-31 02:30:00|2433.3|2430.3|2432.8|2429.8|2434.4|2431.4|2431.6|2428.9|285
1690770900000|2023-07-31 02:35:00|2433|2430|2431.8|2428.8|2433|2430.2|2430.8|2428.2|190
1690771200000|2023-07-31 02:40:00|2431.6|2428.6|2432.1|2430.1|2433.3|2430.6|2431.1|2428.2|202
1690771500000|2023-07-31 02:45:00|2432.6|2429.6|2431.7|2428.7|2433.3|2430.3|2431.5|2428.5|207
1690771800000|2023-07-31 02:50:00|2431.8|2428.8|2431.8|2428.8|2432.3|2429.7|2430.6|2428.2|158
1690772100000|2023-07-31 02:55:00|2431.7|2428.7|2433.4|2430.4|2433.6|2430.6|2430.6|2428.2|193
1690772400000|2023-07-31 03:00:00|2433.5|2430.5|2432.6|2429.6|2433.7|2430.9|2431.6|2429.1|179
1690772700000|2023-07-31 03:05:00|2432.8|2429.8|2433.2|2430.2|2433.7|2430.7|2432.1|2429.1|152
1690773000000|2023-07-31 03:10:00|2433.1|2430.1|2432.3|2429.3|2433.6|2430.6|2431.7|2429.1|146
1690773300000|2023-07-31 03:15:00|2432.2|2429.2|2432.8|2430.8|2433.7|2431|2431.6|2428.7|116
1690773600000|2023-07-31 03:20:00|2432.7|2430.7|2432.6|2430.6|2433.6|2430.9|2432.5|2429.6|112
1690773900000|2023-07-31 03:25:00|2432.5|2430.5|2431.5|2429.5|2433.7|2431|2431|2428.4|125
1690774200000|2023-07-31 03:30:00|2431.4|2429.4|2430.5|2427.5|2432.3|2429.7|2430.5|2427.5|113
1690774500000|2023-07-31 03:35:00|2430.6|2427.6|2429|2426|2431.2|2428.2|2428.6|2425.6|102
1690774800000|2023-07-31 03:40:00|2428.9|2425.9|2427|2424|2429|2426|2426.8|2423.8|137
1690775100000|2023-07-31 03:45:00|2426.9|2423.9|2427.3|2424.3|2427.6|2425|2425.9|2423.2|165
1690775400000|2023-07-31 03:50:00|2427.2|2424.2|2426.6|2423.6|2427.3|2424.3|2425.8|2423.2|109
1690775700000|2023-07-31 03:55:00|2426.5|2423.5|2426.5|2423.5|2426.8|2424|2425.8|2423.2|78
1690776000000|2023-07-31 04:00:00|2426|2424|2424.7|2421.7|2426.7|2424|2424.4|2421.4|120
1690776300000|2023-07-31 04:05:00|2424.8|2421.8|2425.1|2422.1|2425.4|2422.6|2424.2|2421.4|89
1690776600000|2023-07-31 04:10:00|2425|2422|2424.9|2421.9|2425.2|2422.5|2423.9|2421.3|69
1690776900000|2023-07-31 04:15:00|2425|2422|2424.4|2421.4|2425|2422.4|2423.8|2421.1|76
1690777200000|2023-07-31 04:20:00|2424.3|2421.3|2424.9|2421.9|2425.4|2422.5|2424.3|2421.3|78
1690777500000|2023-07-31 04:25:00|2424.8|2421.8|2426.8|2423.8|2426.9|2423.9|2424.1|2421.1|129
1690777800000|2023-07-31 04:30:00|2426.7|2423.7|2425.2|2422.2|2426.8|2423.8|2424.8|2421.8|109
1690778100000|2023-07-31 04:35:00|2425.1|2422.1|2425|2422|2425.5|2422.5|2424.7|2421.7|86
1690778400000|2023-07-31 04:40:00|2424.9|2421.9|2425.6|2422.6|2426.2|2423.4|2424.9|2421.9|101
1690778700000|2023-07-31 04:45:00|2425.8|2422.8|2425.6|2422.6|2426.3|2423.5|2425.2|2422.2|121
1690779000000|2023-07-31 04:50:00|2425.8|2422.8|2424.6|2422.6|2426|2423.6|2424.2|2421.6|103
1690779300000|2023-07-31 04:55:00|2424.7|2422.7|2424.7|2421.7|2425.9|2423.3|2424.2|2421.6|91
1690779600000|2023-07-31 05:00:00|2424.8|2421.8|2422.8|2419.8|2424.9|2422.3|2421.8|2418.8|155
1690779900000|2023-07-31 05:05:00|2422.9|2419.9|2422.1|2419.1|2422.9|2420.2|2421|2418.2|186
1690780200000|2023-07-31 05:10:00|2422.2|2419.2|2424.2|2421.2|2424.6|2421.8|2421.9|2419|135
1690780500000|2023-07-31 05:15:00|2424.1|2421.1|2425.4|2422.4|2425.4|2422.5|2423.3|2420.3|141
1690780800000|2023-07-31 05:20:00|2425.3|2422.3|2425.3|2422.3|2425.6|2423|2424.2|2421.4|116
1690781100000|2023-07-31 05:25:00|2425.1|2422.1|2423.9|2420.9|2426|2423|2423.2|2420.2|127
1690781400000|2023-07-31 05:30:00|2423.8|2420.8|2428.3|2425.3|2428.4|2425.4|2423.8|2420.8|332
1690781700000|2023-07-31 05:35:00|2428.4|2425.4|2427.2|2424.2|2429|2426.5|2426.8|2424.1|244
1690782000000|2023-07-31 05:40:00|2427.1|2424.1|2427.3|2424.3|2427.7|2424.9|2424.9|2422.5|299
1690782300000|2023-07-31 05:45:00|2427.2|2424.2|2428.6|2426.6|2429.2|2426.6|2426.3|2423.8|183
1690782600000|2023-07-31 05:50:00|2428.5|2426.5|2427.9|2425.9|2429.4|2426.9|2427.9|2425.2|175
1690782900000|2023-07-31 05:55:00|2427.8|2425.8|2426.6|2423.6|2428.2|2425.8|2425.5|2422.8|175
1690783200000|2023-07-31 06:00:00|2426.4|2423.4|2424.6|2422.6|2427.4|2425|2424.5|2421.8|291
1690783500000|2023-07-31 06:05:00|2424.5|2422.5|2427.4|2424.4|2427.8|2425.2|2424.4|2421.8|242
1690783800000|2023-07-31 06:10:00|2427.3|2424.3|2428.3|2426.3|2429.4|2426.4|2426.5|2424|257
1690784100000|2023-07-31 06:15:00|2428.4|2426.4|2432.4|2430.4|2432.8|2430.4|2428.1|2426.1|301
1690784400000|2023-07-31 06:20:00|2432.7|2430.7|2431.7|2428.7|2433|2430.8|2430.8|2428.4|272
1690784700000|2023-07-31 06:25:00|2431.9|2428.9|2430.8|2427.8|2433|2430.4|2430.1|2427.5|180
1690785000000|2023-07-31 06:30:00|2430.7|2427.7|2430.1|2428.1|2431.3|2429.3|2429|2426.8|213
1690785300000|2023-07-31 06:35:00|2430.2|2428.2|2430.3|2428.3|2431.3|2428.7|2429.3|2427.2|197
1690785600000|2023-07-31 06:40:00|2430.2|2428.2|2429.3|2427.3|2431.1|2428.8|2429|2427|193
1690785900000|2023-07-31 06:45:00|2429.2|2427.2|2428.4|2426.4|2429.6|2427.6|2428|2425.8|236
1690786200000|2023-07-31 06:50:00|2428.3|2426.3|2426.1|2424.1|2428.3|2426.3|2425.1|2422.7|230
1690786500000|2023-07-31 06:55:00|2426|2424|2426.3|2424.3|2426.9|2424.9|2424.9|2422.3|208
1690786800000|2023-07-31 07:00:00|2426.2|2424.2|2426.1|2424.1|2427.8|2425.8|2424.1|2422.1|405
1690787100000|2023-07-31 07:05:00|2426.2|2424.2|2425.4|2423.4|2426.9|2424.6|2424.4|2421.9|233
1690787400000|2023-07-31 07:10:00|2425.3|2423.3|2425.9|2423.9|2426.9|2424.7|2424.8|2422.4|204
1690787700000|2023-07-31 07:15:00|2425.7|2423.7|2425|2423|2427.7|2425.7|2424.3|2422.3|222
1690788000000|2023-07-31 07:20:00|2424.9|2422.9|2428|2426|2428.4|2426.2|2424.9|2422.9|175
1690788300000|2023-07-31 07:25:00|2427.9|2425.9|2429.4|2426.4|2429.8|2427.4|2427.8|2425.5|194
1690788600000|2023-07-31 07:30:00|2429.5|2426.5|2428.3|2426.3|2429.5|2427|2427.5|2425.1|214
1690788900000|2023-07-31 07:35:00|2428|2426|2425.3|2423.3|2428.1|2426.1|2425.3|2422.8|177
1690789200000|2023-07-31 07:40:00|2425.4|2423.4|2424.4|2422.4|2426|2424|2424.3|2422.1|215
1690789500000|2023-07-31 07:45:00|2424.5|2422.5|2423.5|2421.5|2425|2423|2422.9|2420.4|187
1690789800000|2023-07-31 07:50:00|2423.4|2421.4|2424.1|2422.1|2424.2|2422.2|2423.1|2420.6|121
1690790100000|2023-07-31 07:55:00|2424|2422|2426.1|2424.1|2426.8|2424.8|2424|2422|151
1690790400000|2023-07-31 08:00:00|2426.2|2424.2|2427.6|2425.6|2428.7|2426.7|2425.1|2422.9|233
1690790700000|2023-07-31 08:05:00|2427.8|2425.8|2427|2425|2428.2|2426.2|2426.4|2424.3|180
1690791000000|2023-07-31 08:10:00|2426.9|2424.9|2425.9|2423.9|2427|2425|2425.4|2423.4|189
1690791300000|2023-07-31 08:15:00|2425.8|2423.8|2424.7|2422.7|2426.4|2424.4|2424.7|2422.7|163
1690791600000|2023-07-31 08:20:00|2424.8|2422.8|2424.2|2422.2|2425.8|2423.8|2423.7|2421.7|185
1690791900000|2023-07-31 08:25:00|2424.4|2422.4|2423.4|2421.4|2424.6|2422.6|2422.9|2420.9|189
1690792200000|2023-07-31 08:30:00|2423.2|2421.2|2423.2|2421.2|2423.6|2421.6|2422.3|2420.3|130
1690792500000|2023-07-31 08:35:00|2423.3|2421.3|2422.1|2420.1|2423.3|2421.3|2421.9|2419.9|161
1690792800000|2023-07-31 08:40:00|2422.2|2420.2|2423.3|2421.3|2423.4|2421.4|2421.7|2419.7|145
1690793100000|2023-07-31 08:45:00|2423.4|2421.4|2422.7|2420.7|2424.1|2422.1|2422.7|2420.7|145
1690793400000|2023-07-31 08:50:00|2422.8|2420.8|2423.7|2421.7|2424.3|2422.3|2421.2|2418.5|334
1690793700000|2023-07-31 08:55:00|2423.8|2421.8|2421.6|2419.6|2424.2|2422.2|2421.4|2419.4|203
1690794000000|2023-07-31 09:00:00|2421.5|2419.5|2424.1|2422.1|2425.8|2423.3|2421.1|2419.1|278
1690794300000|2023-07-31 09:05:00|2424|2422|2425.4|2423.4|2427.1|2425.1|2423.9|2421.9|256
1690794600000|2023-07-31 09:10:00|2425.5|2423.5|2425.1|2423.1|2426|2424|2424.7|2422.7|154
1690794900000|2023-07-31 09:15:00|2425|2423|2424.9|2422.9|2425.3|2423.3|2423.9|2421.9|134
1690795200000|2023-07-31 09:20:00|2424.8|2422.8|2425.9|2423.9|2426.1|2424.1|2423.9|2421.9|136
1690795500000|2023-07-31 09:25:00|2426|2424|2427.4|2425.4|2427.6|2425.6|2425.9|2423.9|165
1690795800000|2023-07-31 09:30:00|2427.3|2425.3|2428.3|2426.3|2428.9|2426.9|2426.7|2424.7|187
1690796100000|2023-07-31 09:35:00|2428.4|2426.4|2430.2|2428.2|2430.2|2428.2|2428.2|2426.2|141
1690796400000|2023-07-31 09:40:00|2430.1|2428.1|2431.5|2429.5|2431.5|2429.5|2429.5|2427.5|186
1690796700000|2023-07-31 09:45:00|2431.4|2429.4|2431.8|2429.8|2432.7|2430.2|2430.2|2428.2|174
1690797000000|2023-07-31 09:50:00|2431.9|2429.9|2430.9|2428.9|2432|2430|2430.4|2428.3|177
1690797300000|2023-07-31 09:55:00|2430.8|2428.8|2431.7|2429.7|2431.9|2429.9|2430.1|2427.9|161
1690797600000|2023-07-31 10:00:00|2431.9|2429.9|2431.5|2429.5|2432.9|2430.9|2430.8|2428.8|183
1690797900000|2023-07-31 10:05:00|2431.4|2429.4|2430.9|2428.9|2431.6|2429.6|2430.3|2428.3|134
1690798200000|2023-07-31 10:10:00|2430.8|2428.8|2431.3|2429.3|2431.8|2429.8|2430.8|2428.8|104
1690798500000|2023-07-31 10:15:00|2431.4|2429.4|2433|2431|2433|2431|2430.7|2428.7|127
1690798800000|2023-07-31 10:20:00|2432.9|2430.9|2433.2|2431.2|2434.3|2432.3|2432.5|2430.5|168
1690799100000|2023-07-31 10:25:00|2433|2431|2431.3|2429.3|2433.5|2431.5|2430.7|2428.2|213
1690799400000|2023-07-31 10:30:00|2430.8|2428.8|2430.1|2428.1|2432.3|2429.7|2429.9|2427.8|176
1690799700000|2023-07-31 10:35:00|2430|2428|2429.5|2427.5|2430.5|2428|2428.7|2426.3|167
1690800000000|2023-07-31 10:40:00|2429.6|2427.6|2431.4|2429.4|2431.5|2429.5|2429.6|2427.6|117
1690800300000|2023-07-31 10:45:00|2431.3|2429.3|2433.8|2431.8|2434.6|2431.9|2430.7|2428.7|142
1690800600000|2023-07-31 10:50:00|2433.9|2431.9|2436.8|2434.8|2437.1|2434.8|2433.9|2431.9|308
1690800900000|2023-07-31 10:55:00|2436.7|2434.7|2438.6|2436.6|2439.3|2436.7|2436.6|2434.4|237
1690801200000|2023-07-31 11:00:00|2438.7|2436.7|2438.9|2435.9|2440.4|2438.1|2435.4|2432.9|274
1690801500000|2023-07-31 11:05:00|2438.8|2435.8|2439.9|2437.9|2440.4|2437.9|2438.5|2435.8|141
1690801800000|2023-07-31 11:10:00|2440|2438|2441.7|2439.7|2442.2|2440.1|2439.5|2437.2|181
1690802100000|2023-07-31 11:15:00|2441.8|2439.8|2437.9|2435.9|2442.3|2440.2|2437.4|2435.2|235
1690802400000|2023-07-31 11:20:00|2438.4|2436.4|2439.8|2437.8|2440|2438|2438.4|2436.4|130
1690802700000|2023-07-31 11:25:00|2439.7|2437.7|2441.3|2439.3|2441.9|2439.9|2438.9|2436.9|126
1690803000000|2023-07-31 11:30:00|2441.5|2439.5|2439.4|2437.4|2442.3|2440.3|2439.1|2437.1|206
1690803300000|2023-07-31 11:35:00|2439.5|2437.5|2439.9|2437.9|2440.6|2438.6|2438.8|2436.8|184
1690803600000|2023-07-31 11:40:00|2439.8|2437.8|2437.4|2435.4|2440|2438|2437.1|2434.7|142
1690803900000|2023-07-31 11:45:00|2437.3|2435.3|2436.4|2434.4|2437.6|2435.4|2436.3|2433.8|141
1690804200000|2023-07-31 11:50:00|2436.3|2434.3|2437.1|2435.1|2437.4|2435.4|2435.8|2433.8|135
1690804500000|2023-07-31 11:55:00|2437.2|2435.2|2437.5|2434.5|2438.7|2436.7|2436.3|2433.9|218
1690804800000|2023-07-31 12:00:00|2437.3|2434.3|2437.3|2435.3|2438.1|2435.9|2434.8|2432.6|284
1690805100000|2023-07-31 12:05:00|2437.2|2435.2|2436.3|2434.3|2437.8|2435.2|2435.8|2433.2|248
1690805400000|2023-07-31 12:10:00|2436.2|2434.2|2439.3|2437.3|2439.7|2437.3|2436.2|2433.9|243
1690805700000|2023-07-31 12:15:00|2439.2|2437.2|2439.1|2437.1|2441.4|2438.9|2437.9|2435.5|327
1690806000000|2023-07-31 12:20:00|2439|2437|2439.5|2437.5|2441.3|2438.6|2437.6|2434.9|398
1690806300000|2023-07-31 12:25:00|2439.4|2437.4|2442.6|2439.6|2443.7|2441.4|2438.7|2436.5|289
1690806600000|2023-07-31 12:30:00|2442.8|2439.8|2456.5|2454.5|2458.2|2455.6|2442.8|2439.8|626
1690806900000|2023-07-31 12:35:00|2456|2454|2453.5|2451.5|2459.4|2456.5|2450.4|2448.1|533
1690807200000|2023-07-31 12:40:00|2453|2451|2449.9|2447.9|2453.6|2451.6|2449.3|2446.9|432
1690807500000|2023-07-31 12:45:00|2450|2448|2449.8|2447.8|2450.7|2448.5|2447.4|2445.4|345
1690807800000|2023-07-31 12:50:00|2449.5|2447.5|2450.8|2448.8|2453.3|2451.3|2449|2446.8|336
1690808100000|2023-07-31 12:55:00|2450.7|2448.7|2452|2450|2453.8|2451.8|2450.4|2448.2|409
1690808400000|2023-07-31 13:00:00|2452.1|2450.1|2453|2451|2454.6|2452.4|2447.5|2445|616
1690808700000|2023-07-31 13:05:00|2452.9|2450.9|2448.5|2446.5|2453.1|2451.1|2448.2|2445.8|453
1690809000000|2023-07-31 13:10:00|2448.8|2446.8|2449.5|2447.5|2449.5|2447.5|2445.9|2443.5|393
1690809300000|2023-07-31 13:15:00|2449.6|2447.6|2448.9|2446.9|2451.6|2449|2446.1|2444|451
1690809600000|2023-07-31 13:20:00|2449|2447|2448.5|2446.5|2450.1|2448.1|2447.4|2445|399
1690809900000|2023-07-31 13:25:00|2448.6|2446.6|2452.9|2450.9|2453.4|2451.2|2448.6|2446.6|335
1690810200000|2023-07-31 13:30:00|2453|2451|2464.2|2462.2|2464.7|2462.2|2451.4|2449.4|741
1690810500000|2023-07-31 13:35:00|2464.7|2461.7|2467.1|2465.1|2469.3|2467.1|2462.6|2460.6|663
1690810800000|2023-07-31 13:40:00|2466.9|2464.9|2469.5|2466.5|2469.5|2467.3|2464.9|2462.4|616
1690811100000|2023-07-31 13:45:00|2469.6|2466.6|2477.5|2475.5|2478.7|2476|2468.8|2465.8|825
1690811400000|2023-07-31 13:50:00|2478.1|2475.1|2478.2|2476.2|2480|2478|2476|2473.2|692
1690811700000|2023-07-31 13:55:00|2477.8|2475.8|2479.1|2477.1|2480.1|2477.9|2476|2474|560
1690812000000|2023-07-31 14:00:00|2479.2|2477.2|2480.1|2478.1|2482.1|2479.6|2477.4|2474.9|544
1690812300000|2023-07-31 14:05:00|2480.2|2478.2|2476.2|2474.2|2483.6|2481.5|2475.2|2473.2|566
1690812600000|2023-07-31 14:10:00|2476.3|2474.3|2475.3|2472.3|2480.7|2477.8|2474.2|2471.7|539
1690812900000|2023-07-31 14:15:00|2475.6|2472.6|2478.1|2476.1|2480|2477.2|2475.2|2472.6|424
1690813200000|2023-07-31 14:20:00|2478.2|2476.2|2479.1|2477.1|2479.2|2477.2|2475.5|2473.5|463
1690813500000|2023-07-31 14:25:00|2479|2477|2480.5|2478.5|2482.4|2479.8|2477.8|2475.6|450
1690813800000|2023-07-31 14:30:00|2481|2478|2477.2|2475.2|2483.1|2480.6|2477.1|2474.9|453
1690814100000|2023-07-31 14:35:00|2477.3|2475.3|2474.4|2472.4|2479.2|2476.8|2474.4|2472.4|352
1690814400000|2023-07-31 14:40:00|2474.3|2472.3|2471.4|2469.4|2475.3|2473.3|2471.4|2468.5|379
1690814700000|2023-07-31 14:45:00|2471.3|2469.3|2470.6|2468.6|2472.4|2470.1|2469.5|2467.5|369
1690815000000|2023-07-31 14:50:00|2470.5|2468.5|2475.1|2473.1|2476.1|2473.5|2470.2|2467.5|431
1690815300000|2023-07-31 14:55:00|2475.3|2473.3|2476|2474|2476.1|2474.1|2473.5|2471|394
1690815600000|2023-07-31 15:00:00|2476.1|2474.1|2473.6|2471.6|2476.7|2474.6|2473|2471|317
1690815900000|2023-07-31 15:05:00|2473.7|2471.7|2477.7|2475.7|2479.2|2476.7|2473.6|2471.6|319
1690816200000|2023-07-31 15:10:00|2477.8|2475.8|2478.2|2476.2|2480.2|2477.6|2477.6|2475.2|308
1690816500000|2023-07-31 15:15:00|2478.3|2476.3|2480.2|2478.2|2480.3|2478.3|2477.8|2475.4|278
1690816800000|2023-07-31 15:20:00|2480.3|2478.3|2482.2|2480.2|2482.7|2480.7|2480|2478|297
1690817100000|2023-07-31 15:25:00|2482.1|2480.1|2482.7|2479.7|2482.8|2480.6|2480.6|2478.6|167
1690817400000|2023-07-31 15:30:00|2482.9|2479.9|2481.9|2479.9|2483.7|2481.2|2481.8|2479.1|248
1690817700000|2023-07-31 15:35:00|2482|2480|2481.6|2479.6|2482.9|2480.9|2480.8|2478.3|200
1690818000000|2023-07-31 15:40:00|2481.9|2479.9|2482.8|2480.8|2483.5|2481.4|2481.6|2479.2|202
1690818300000|2023-07-31 15:45:00|2482.7|2480.7|2482.4|2480.4|2483.5|2481.5|2481.6|2479.6|184
1690818600000|2023-07-31 15:50:00|2482.5|2480.5|2480.6|2478.6|2482.6|2480.6|2479.8|2477.3|191
1690818900000|2023-07-31 15:55:00|2480.7|2478.7|2481.5|2479.5|2481.9|2479.6|2480.5|2478.5|134
1690819200000|2023-07-31 16:00:00|2481.4|2479.4|2481.8|2479.8|2482.3|2479.9|2480.1|2477.7|182
1690819500000|2023-07-31 16:05:00|2481.9|2479.9|2482|2480|2482.4|2480|2480.9|2478.5|157
1690819800000|2023-07-31 16:10:00|2481.9|2479.9|2483|2481|2483.1|2481.1|2481.5|2479.2|134
1690820100000|2023-07-31 16:15:00|2482.9|2480.9|2484|2482|2484.6|2482.6|2482.6|2480.6|125
1690820400000|2023-07-31 16:20:00|2484.6|2481.6|2484.2|2482.2|2484.9|2482.9|2483.7|2481.5|125
1690820700000|2023-07-31 16:25:00|2484.3|2482.3|2484.1|2482.1|2484.9|2482.9|2484|2482|113
1690821000000|2023-07-31 16:30:00|2484.2|2482.2|2484.7|2482.7|2484.9|2482.9|2484|2482|105
1690821300000|2023-07-31 16:35:00|2484.6|2482.6|2482.7|2480.7|2484.7|2482.7|2482.7|2480.7|104
1690821600000|2023-07-31 16:40:00|2482.8|2480.8|2484|2482|2484.1|2482.1|2482.6|2480.6|87
1690821900000|2023-07-31 16:45:00|2484.2|2482.2|2481.8|2479.8|2484.3|2482.3|2481.7|2479.7|130
1690822200000|2023-07-31 16:50:00|2481.9|2479.9|2481.3|2479.3|2482.1|2480.1|2480.1|2477.8|143
1690822500000|2023-07-31 16:55:00|2481.6|2479.6|2481.1|2479.1|2481.7|2479.7|2479.8|2477.8|173
1690822800000|2023-07-31 17:00:00|2480.9|2478.9|2481.4|2479.4|2481.5|2479.5|2480.3|2477.9|113
1690823100000|2023-07-31 17:05:00|2482.1|2479.1|2483.1|2481.1|2483.3|2481.3|2481.7|2479.1|139
1690823400000|2023-07-31 17:10:00|2483.2|2481.2|2482.2|2480.2|2483.7|2481.7|2482.1|2480.1|148
1690823700000|2023-07-31 17:15:00|2482.3|2480.3|2483.2|2481.2|2483.5|2481.5|2481.6|2479.6|112
1690824000000|2023-07-31 17:20:00|2483.1|2481.1|2482.8|2480.8|2485.3|2482.7|2482.7|2480.6|210
1690824300000|2023-07-31 17:25:00|2482.7|2480.7|2482.6|2479.6|2483.7|2481.2|2481.6|2479.3|210
1690824600000|2023-07-31 17:30:00|2482.2|2480.2|2482.6|2480.6|2484.3|2481.8|2482.2|2479.7|130
1690824900000|2023-07-31 17:35:00|2482.5|2480.5|2483.1|2481.1|2483.5|2481.3|2482.1|2479.8|92
1690825200000|2023-07-31 17:40:00|2483|2481|2483.1|2481.1|2483.6|2481.6|2482.1|2480|94
1690825500000|2023-07-31 17:45:00|2483|2481|2482.6|2480.6|2483.2|2481.2|2482.5|2480.5|72
1690825800000|2023-07-31 17:50:00|2482.5|2480.5|2483.2|2481.2|2483.3|2481.3|2482.5|2480.5|60
1690826100000|2023-07-31 17:55:00|2483|2481|2482.8|2480.8|2483.6|2481.6|2482.5|2480.5|109
1690826400000|2023-07-31 18:00:00|2482.9|2480.9|2481.9|2479.9|2483.4|2481|2481.9|2479.9|91
1690826700000|2023-07-31 18:05:00|2482|2480|2480.6|2478.6|2482.2|2480.2|2480.5|2478.5|86
1690827000000|2023-07-31 18:10:00|2480.4|2478.4|2480.9|2478.9|2481.2|2479.2|2479.9|2477.9|83
1690827300000|2023-07-31 18:15:00|2481|2479|2480.7|2478.7|2481.8|2479.3|2480.7|2478.5|89
1690827600000|2023-07-31 18:20:00|2480.8|2478.8|2480.9|2478.9|2481.2|2479|2480.1|2478.1|181
1690827900000|2023-07-31 18:25:00|2480.8|2478.8|2479.9|2477.9|2481.7|2479.4|2479.9|2477.9|127
1690828200000|2023-07-31 18:30:00|2479.8|2477.8|2479|2477|2480.5|2478.1|2479|2477|95
1690828500000|2023-07-31 18:35:00|2479.1|2477.1|2477.6|2475.6|2479.1|2477.1|2477.4|2474.9|109
1690828800000|2023-07-31 18:40:00|2477.8|2475.8|2477.2|2475.2|2479|2476.6|2477.1|2474.8|185
1690829100000|2023-07-31 18:45:00|2477.3|2475.3|2477.1|2475.1|2477.6|2475.6|2476.6|2474.6|116
1690829400000|2023-07-31 18:50:00|2477|2475|2476.9|2474.9|2477.6|2475.3|2476.6|2474.4|144
1690829700000|2023-07-31 18:55:00|2476.8|2474.8|2476.3|2474.3|2477.1|2475.1|2475.7|2473.7|94
1690830000000|2023-07-31 19:00:00|2476.4|2474.4|2476.5|2474.5|2477.6|2475.6|2476.2|2474.2|155
1690830300000|2023-07-31 19:05:00|2476.6|2474.6|2476.2|2474.2|2477|2474.8|2476.1|2473.9|127
1690830600000|2023-07-31 19:10:00|2476.1|2474.1|2476.2|2474.2|2476.8|2474.8|2475.8|2473.8|142
1690830900000|2023-07-31 19:15:00|2476.1|2474.1|2474.9|2472.9|2476.4|2474.2|2474.7|2472.7|153
1690831200000|2023-07-31 19:20:00|2474.8|2472.8|2474.5|2472.5|2475.4|2473.3|2474.3|2471.9|140
1690831500000|2023-07-31 19:25:00|2474.6|2472.6|2475.7|2473.7|2475.9|2473.7|2474.3|2472.2|106
1690831800000|2023-07-31 19:30:00|2475.6|2473.6|2475.4|2473.4|2475.8|2473.8|2475.1|2473.1|112
1690832100000|2023-07-31 19:35:00|2475.3|2473.3|2473.7|2471.7|2475.8|2473.5|2473.6|2471.4|158
1690832400000|2023-07-31 19:40:00|2473.8|2471.8|2473.6|2471.6|2474.5|2472.1|2473.6|2471.5|113
1690832700000|2023-07-31 19:45:00|2473.7|2471.7|2473.7|2471.7|2474.5|2472.1|2473.6|2471.3|114
1690833000000|2023-07-31 19:50:00|2473.8|2471.8|2474.2|2472.2|2474.8|2472.8|2473.5|2471.3|149
1690833300000|2023-07-31 19:55:00|2474.3|2472.3|2474.1|2472.1|2474.8|2472.6|2473.5|2471.5|229
1690833600000|2023-07-31 20:00:00|2474.4|2472.4|2475.1|2473.1|2476.6|2474.6|2474.4|2472.4|192
1690833900000|2023-07-31 20:05:00|2475|2473|2475.6|2473.6|2476.5|2474.2|2474.9|2472.9|105
1690834200000|2023-07-31 20:10:00|2475.5|2473.5|2475.1|2473.1|2475.7|2473.5|2474.6|2472.4|62
1690834500000|2023-07-31 20:15:00|2475|2473|2476.5|2474.5|2477.2|2474.7|2474.8|2472.8|77
1690834800000|2023-07-31 20:20:00|2476.4|2474.4|2476.1|2474.1|2477|2474.8|2475.9|2473.7|80
1690835100000|2023-07-31 20:25:00|2476.2|2474.2|2476.3|2474.3|2476.5|2474.5|2475.9|2473.9|54
1690835400000|2023-07-31 20:30:00|2476.2|2474.2|2475.3|2473.3|2476.8|2474.2|2475|2472.7|94
1690835700000|2023-07-31 20:35:00|2475.2|2473.2|2476.5|2473.5|2477|2474.2|2475.2|2472.6|74
1690836000000|2023-07-31 20:40:00|2476.6|2473.6|2477|2474|2477.5|2474.5|2475.8|2473.3|71
1690836300000|2023-07-31 20:45:00|2477.2|2474.2|2478|2475|2478|2475.1|2476.4|2473.4|90
1690836600000|2023-07-31 20:50:00|2477.5|2474.5|2478.2|2475.2|2478.3|2475.7|2477.4|2474.4|87
1690836900000|2023-07-31 20:55:00|2478|2475|2476|2474|2478.1|2475.1|2475.3|2469|103
1690840800000|2023-07-31 22:00:00|2477.3|2474.3|2477.2|2474.2|2478|2475|2476.3|2467.8|86
1690841100000|2023-07-31 22:05:00|2476.5|2473.5|2476.6|2473.6|2477.7|2475.1|2476.3|2473.5|72
1690841400000|2023-07-31 22:10:00|2476.5|2473.5|2476.8|2473.8|2477|2474.3|2475.7|2472.8|65
1690841700000|2023-07-31 22:15:00|2476.9|2473.9|2476.3|2473.3|2477.1|2474.3|2475.9|2473.2|69
1690842000000|2023-07-31 22:20:00|2476.2|2473.2|2476.8|2473.8|2476.8|2474|2475.7|2472.8|58
1690842300000|2023-07-31 22:25:00|2476.7|2473.7|2476.3|2473.3|2476.9|2474|2475.6|2473|57
1690842600000|2023-07-31 22:30:00|2476.5|2473.5|2475.7|2473.7|2476.6|2474|2475.7|2473|50
1690842900000|2023-07-31 22:35:00|2476|2474|2475.7|2473.7|2477|2474.1|2475.6|2473.1|68
1690843200000|2023-07-31 22:40:00|2475.8|2473.8|2476.5|2473.5|2476.9|2474|2475.7|2473.3|39
1690843500000|2023-07-31 22:45:00|2475.9|2473.9|2475.8|2473.8|2476.7|2474.1|2475.7|2472.9|62
1690843800000|2023-07-31 22:50:00|2475.7|2473.7|2475.8|2473.8|2476.4|2474.1|2475.6|2472.9|51
1690844100000|2023-07-31 22:55:00|2475.7|2473.7|2476|2473|2476.5|2474|2475.6|2472.9|39
1690844400000|2023-07-31 23:00:00|2476.2|2473.2|2475.3|2472.3|2476.5|2474.1|2475|2472|92
1690844700000|2023-07-31 23:05:00|2475.5|2472.5|2474.4|2472.4|2475.5|2472.5|2474.2|2471.6|55
1690845000000|2023-07-31 23:10:00|2474.3|2472.3|2474.8|2472.8|2475.7|2472.9|2474.3|2471.9|71
1690845300000|2023-07-31 23:15:00|2474.9|2472.9|2476.3|2473.3|2477|2474|2474.8|2472.2|79
1690845600000|2023-07-31 23:20:00|2476.6|2473.6|2476.4|2473.4|2477|2474.4|2475.8|2473.2|63
1690845900000|2023-07-31 23:25:00|2476.3|2473.3|2475.7|2472.7|2476.5|2474.2|2475.1|2472.7|67
1690846200000|2023-07-31 23:30:00|2475.3|2473.3|2475.8|2473.8|2476.6|2474.2|2474.7|2472.3|66
1690846500000|2023-07-31 23:35:00|2475.9|2473.9|2475.2|2472.2|2476.5|2474.1|2474.7|2472.2|73
1690846800000|2023-07-31 23:40:00|2475.3|2472.3|2475.6|2472.6|2475.9|2473.5|2474.6|2471.9|105
1690847100000|2023-07-31 23:45:00|2475.7|2472.7|2474.9|2472.9|2475.9|2473.4|2474.4|2471.9|91
1690847400000|2023-07-31 23:50:00|2474.8|2472.8|2475.9|2472.9|2476|2473.5|2474.8|2472.2|64
1690847700000|2023-07-31 23:55:00|2475.6|2472.6|2475.3|2472.3|2475.9|2473.4|2474.9|2472.2|54
1690848000000|2023-08-01 00:00:00|2475.4|2472.4|2476.3|2473.3|2476.8|2474.3|2474.9|2472.3|138
1690848300000|2023-08-01 00:05:00|2476.4|2473.4|2476.4|2474.4|2477.5|2474.9|2475.9|2473.3|117
1690848600000|2023-08-01 00:10:00|2476.3|2474.3|2475.3|2472.3|2477|2474.5|2475.3|2472.3|118
1690848900000|2023-08-01 00:15:00|2475.4|2472.4|2474.4|2471.4|2475.7|2473|2473.7|2471.1|130
1690849200000|2023-08-01 00:20:00|2474.3|2471.3|2472|2469|2474.3|2471.6|2471.4|2468.9|111
1690849500000|2023-08-01 00:25:00|2472.1|2469.1|2471.1|2468.1|2472.1|2469.2|2470.4|2467.9|88
1690849800000|2023-08-01 00:30:00|2471.3|2468.3|2471|2468|2471.8|2469.4|2470.8|2467.9|104
1690850100000|2023-08-01 00:35:00|2470.9|2467.9|2470.5|2468.5|2471.8|2469.3|2470.4|2467.9|93
1690850400000|2023-08-01 00:40:00|2470.3|2468.3|2471.3|2468.3|2471.5|2469|2470.3|2468.2|63
1690850700000|2023-08-01 00:45:00|2471.4|2468.4|2471.7|2468.7|2472.1|2469.5|2470.9|2468.4|103
1690851000000|2023-08-01 00:50:00|2471.8|2468.8|2472.5|2469.5|2473.3|2471|2471|2468.5|128
1690851300000|2023-08-01 00:55:00|2472.4|2469.4|2473.1|2470.1|2473.3|2470.9|2471.5|2468.8|110
1690851600000|2023-08-01 01:00:00|2473|2470|2472.8|2469.8|2474.7|2471.9|2471.3|2469|400
1690851900000|2023-08-01 01:05:00|2472.9|2469.9|2473.2|2470.2|2474.2|2471.8|2472.6|2469.6|225
1690852200000|2023-08-01 01:10:00|2473.1|2470.1|2472|2469|2473.3|2470.7|2471.2|2468.6|191
1690852500000|2023-08-01 01:15:00|2471.8|2468.8|2473.5|2470.5|2473.8|2470.8|2471.2|2468.2|258
1690852800000|2023-08-01 01:20:00|2473.4|2470.4|2470.9|2467.9|2473.6|2470.6|2470.7|2467.7|159
1690853100000|2023-08-01 01:25:00|2471|2468|2471|2468|2471.7|2468.7|2470|2467|183
1690853400000|2023-08-01 01:30:00|2470.7|2467.7|2469.6|2466.6|2471.1|2468.1|2468.5|2466|292
1690853700000|2023-08-01 01:35:00|2469.5|2466.5|2469.6|2466.6|2470.5|2467.5|2469.1|2466.1|197
1690854000000|2023-08-01 01:40:00|2469.5|2466.5|2468.4|2465.4|2470|2467|2467.7|2464.9|259
1690854300000|2023-08-01 01:45:00|2468.3|2465.3|2467.8|2464.8|2468.3|2465.3|2465.9|2462.9|293
1690854600000|2023-08-01 01:50:00|2467.9|2464.9|2467.8|2464.8|2468.6|2465.9|2466.7|2464.2|210
1690854900000|2023-08-01 01:55:00|2467.9|2464.9|2466.2|2463.2|2468|2465.5|2465.5|2462.5|174
1690855200000|2023-08-01 02:00:00|2466.1|2463.1|2465.6|2462.6|2466.2|2463.4|2464.3|2461.3|228
1690855500000|2023-08-01 02:05:00|2465.8|2462.8|2465.6|2462.6|2466.3|2463.3|2464.8|2461.8|196
1690855800000|2023-08-01 02:10:00|2465.3|2462.3|2464.3|2461.3|2465.5|2462.5|2463.2|2460.6|205
1690856100000|2023-08-01 02:15:00|2464.4|2461.4|2465.4|2462.4|2466.2|2463.2|2464|2461.3|149
1690856400000|2023-08-01 02:20:00|2465.3|2462.3|2464.8|2461.8|2466.1|2463.2|2464.6|2461.8|163
1690856700000|2023-08-01 02:25:00|2464.9|2461.9|2464.3|2461.3|2465.4|2462.6|2463.8|2461.2|143
1690857000000|2023-08-01 02:30:00|2464.2|2461.2|2463.6|2460.6|2464.8|2462.3|2463.2|2460.5|174
1690857300000|2023-08-01 02:35:00|2463.7|2460.7|2463.9|2460.9|2464.8|2461.9|2463.3|2460.7|145
1690857600000|2023-08-01 02:40:00|2463.8|2460.8|2463.2|2460.2|2464|2461.3|2462.6|2459.8|114
1690857900000|2023-08-01 02:45:00|2463.1|2460.1|2462.5|2459.5|2463.4|2460.8|2461.7|2459.1|154
1690858200000|2023-08-01 02:50:00|2462.7|2459.7|2462.7|2459.7|2462.9|2459.9|2461.7|2458.8|139
1690858500000|2023-08-01 02:55:00|2462.8|2459.8|2463.9|2460.9|2464.1|2461.1|2462|2459.1|155
1690858800000|2023-08-01 03:00:00|2463.8|2460.8|2463.9|2460.9|2464.7|2461.7|2463.1|2460.1|163
1690859100000|2023-08-01 03:05:00|2464|2461|2465.7|2462.7|2466.2|2463.2|2463.5|2460.5|155
1690859400000|2023-08-01 03:10:00|2465.6|2462.6|2467|2464|2467.1|2464.2|2465.3|2462.4|159
1690859700000|2023-08-01 03:15:00|2466.8|2463.8|2467.2|2464.2|2467.8|2464.8|2466.1|2463.3|110
1690860000000|2023-08-01 03:20:00|2467|2464|2466.9|2463.9|2467.8|2465.2|2466|2463.4|141
1690860300000|2023-08-01 03:25:00|2467|2464|2466|2464|2467.3|2464.5|2465.9|2463.4|114
1690860600000|2023-08-01 03:30:00|2465.9|2463.9|2466.9|2463.9|2467.6|2464.6|2465.9|2463.4|101
1690860900000|2023-08-01 03:35:00|2466.8|2463.8|2467|2464|2467.3|2464.7|2466.2|2463.6|110
1690861200000|2023-08-01 03:40:00|2467.1|2464.1|2467.7|2464.7|2467.9|2465.2|2466.9|2463.9|114
1690861500000|2023-08-01 03:45:00|2467.6|2464.6|2467.3|2464.3|2468.3|2465.7|2466.5|2464|86
1690861800000|2023-08-01 03:50:00|2467.2|2464.2|2467.9|2464.9|2467.9|2465|2466.6|2464.1|105
1690862100000|2023-08-01 03:55:00|2468.2|2465.2|2467.8|2464.8|2468.2|2465.6|2467.5|2464.5|92
1690862400000|2023-08-01 04:00:00|2467.7|2464.7|2466.2|2464.2|2467.9|2464.9|2466.1|2463.9|85
1690862700000|2023-08-01 04:05:00|2466.3|2464.3|2466.3|2464.3|2467.1|2464.6|2466.1|2463.7|74
1690863000000|2023-08-01 04:10:00|2466.2|2464.2|2466.3|2464.3|2466.9|2464.4|2466.1|2463.3|93
1690863300000|2023-08-01 04:15:00|2466.2|2464.2|2465.8|2462.8|2466.4|2464.2|2465.3|2462.4|64
1690863600000|2023-08-01 04:20:00|2465.7|2462.7|2466.5|2463.5|2467.1|2464.8|2465.4|2462.7|74
1690863900000|2023-08-01 04:25:00|2466.4|2463.4|2466.5|2463.5|2467|2464.2|2465.4|2462.9|99
1690864200000|2023-08-01 04:30:00|2466.2|2463.2|2465.9|2463.9|2467.3|2464.6|2465.1|2462.5|281
1690864500000|2023-08-01 04:35:00|2466.8|2463.8|2465.3|2462.3|2466.8|2464.5|2464.9|2462.3|97
1690864800000|2023-08-01 04:40:00|2465.4|2462.4|2465.1|2462.1|2465.5|2463|2463.8|2461|91
1690865100000|2023-08-01 04:45:00|2465|2462|2463.4|2460.4|2465|2462|2463|2460.4|127
1690865400000|2023-08-01 04:50:00|2463.5|2460.5|2463.9|2460.9|2464.5|2461.8|2462.7|2459.8|144
1690865700000|2023-08-01 04:55:00|2463.8|2460.8|2462.5|2460.5|2463.8|2460.8|2462.3|2459.6|75
1690866000000|2023-08-01 05:00:00|2462.4|2460.4|2462.9|2459.9|2463|2460.4|2461.8|2458.8|124
1690866300000|2023-08-01 05:05:00|2462.8|2459.8|2462|2460|2463.4|2460.7|2461.7|2459.1|125
1690866600000|2023-08-01 05:10:00|2462.1|2460.1|2460.6|2457.6|2462.7|2460.1|2460.5|2457.5|130
1690866900000|2023-08-01 05:15:00|2460.5|2457.5|2459.4|2456.4|2460.7|2457.7|2458.9|2456|137
1690867200000|2023-08-01 05:20:00|2459.5|2456.5|2460|2457|2460.3|2457.4|2458.9|2455.9|149
1690867500000|2023-08-01 05:25:00|2459.9|2456.9|2460.8|2457.8|2461.1|2458.6|2459.8|2456.9|107
1690867800000|2023-08-01 05:30:00|2461.1|2458.1|2462.6|2459.6|2463.1|2460.4|2460.5|2457.5|257
1690868100000|2023-08-01 05:35:00|2462.3|2459.3|2460.8|2457.8|2462.3|2459.3|2460.5|2457.6|163
1690868400000|2023-08-01 05:40:00|2460.7|2457.7|2460.8|2457.8|2461.2|2458.7|2459.9|2456.9|151
1690868700000|2023-08-01 05:45:00|2460.6|2457.6|2460|2457|2461.7|2458.7|2459.6|2456.9|168
1690869000000|2023-08-01 05:50:00|2460.1|2457.1|2459.3|2456.3|2461.2|2458.7|2459.2|2456.2|166
1690869300000|2023-08-01 05:55:00|2459.7|2456.7|2460.6|2457.6|2460.7|2457.7|2459.1|2456.1|139
1690869600000|2023-08-01 06:00:00|2460.5|2457.5|2459.2|2457.2|2460.8|2458.3|2458.6|2456.3|234
1690869900000|2023-08-01 06:05:00|2460|2457|2458.1|2456.1|2460.2|2457.7|2456.7|2454.1|217
1690870200000|2023-08-01 06:10:00|2458|2456|2456.2|2454.2|2458.2|2456.1|2456.2|2453.9|234
1690870500000|2023-08-01 06:15:00|2456.3|2454.3|2455.9|2453.9|2456.7|2454.6|2454.8|2452.3|228
1690870800000|2023-08-01 06:20:00|2456|2454|2456.5|2454.5|2457.5|2455|2455.5|2453.1|207
1690871100000|2023-08-01 06:25:00|2456.4|2454.4|2457.1|2455.1|2457.8|2455.7|2456|2453.6|183
1690871400000|2023-08-01 06:30:00|2457|2455|2457.1|2455.1|2458.3|2456|2456.4|2454|200
1690871700000|2023-08-01 06:35:00|2457|2455|2459.5|2456.5|2459.6|2457.1|2456.9|2454.5|192
1690872000000|2023-08-01 06:40:00|2459.6|2456.6|2457.6|2455.6|2459.6|2457.6|2457.5|2455.5|172
1690872300000|2023-08-01 06:45:00|2457.7|2455.7|2459.6|2456.6|2459.6|2456.7|2457.7|2455.2|185
1690872600000|2023-08-01 06:50:00|2459.5|2456.5|2458|2456|2459.5|2457.2|2457.6|2455.6|139
1690872900000|2023-08-01 06:55:00|2458.1|2456.1|2459.6|2457.6|2461|2458.5|2457.9|2455.9|142
1690873200000|2023-08-01 07:00:00|2459.9|2457.9|2458.6|2456.6|2459.9|2457.9|2458.1|2455.8|212
1690873500000|2023-08-01 07:05:00|2458.7|2456.7|2455|2453|2459.5|2457.1|2455|2453|298
1690873800000|2023-08-01 07:10:00|2455.1|2453.1|2455.7|2453.7|2457.1|2454.9|2454.5|2452.3|295
1690874100000|2023-08-01 07:15:00|2455.6|2453.6|2456.6|2454.6|2457.2|2455.2|2455.3|2453|225
1690874400000|2023-08-01 07:20:00|2456.5|2454.5|2458.1|2455.1|2458.1|2455.7|2455.6|2453.3|200
1690874700000|2023-08-01 07:25:00|2458.2|2455.2|2456.5|2454.5|2458.3|2456.3|2456.4|2454.4|205
1690875000000|2023-08-01 07:30:00|2456.6|2454.6|2456.5|2454.5|2458.2|2456.2|2456|2453.4|213
1690875300000|2023-08-01 07:35:00|2456.4|2454.4|2455.3|2453.3|2457.2|2454.9|2454.9|2452.3|229
1690875600000|2023-08-01 07:40:00|2455.2|2453.2|2455.7|2453.7|2455.9|2453.9|2454.8|2452.5|185
1690875900000|2023-08-01 07:45:00|2455.6|2453.6|2455.1|2453.1|2456.6|2454.3|2454.8|2452.4|215
1690876200000|2023-08-01 07:50:00|2455.2|2453.2|2454.8|2452.8|2457.1|2454.8|2454.7|2452.7|229
1690876500000|2023-08-01 07:55:00|2455|2453|2456.3|2454.3|2456.6|2454.6|2454.2|2451.8|243
1690876800000|2023-08-01 08:00:00|2456.2|2454.2|2453.9|2451.9|2456.4|2454.4|2453.5|2451|244
1690877100000|2023-08-01 08:05:00|2454|2452|2453.1|2451.1|2454.3|2452.3|2452.8|2450.6|198
1690877400000|2023-08-01 08:10:00|2453|2451|2453.3|2451.3|2454.4|2452.3|2452.4|2450.3|227
1690877700000|2023-08-01 08:15:00|2453.4|2451.4|2453.3|2451.3|2454.6|2452.5|2452.7|2450.7|232
1690878000000|2023-08-01 08:20:00|2453.9|2450.9|2452.9|2450.9|2454.3|2452|2452.8|2450.8|197
1690878300000|2023-08-01 08:25:00|2453|2451|2450.6|2448.6|2453|2451|2449.9|2447.9|242
1690878600000|2023-08-01 08:30:00|2450.5|2448.5|2450.2|2448.2|2450.9|2448.8|2448.9|2446.9|262
1690878900000|2023-08-01 08:35:00|2450.1|2448.1|2450.8|2448.8|2451.4|2449.4|2449.8|2447.5|208
1690879200000|2023-08-01 08:40:00|2450.7|2448.7|2450.9|2448.9|2451.1|2449.1|2449.8|2447.8|145
1690879500000|2023-08-01 08:45:00|2451|2449|2451.7|2449.7|2453.4|2451|2450.8|2448.5|201
1690879800000|2023-08-01 08:50:00|2451.8|2449.8|2453.5|2451.5|2453.6|2451.6|2451|2448.9|182
1690880100000|2023-08-01 08:55:00|2453.4|2451.4|2452.2|2450.2|2453.4|2451.4|2451.6|2449.3|182
1690880400000|2023-08-01 09:00:00|2451.9|2449.9|2453.9|2450.9|2454.3|2451.9|2451.7|2449.2|197
1690880700000|2023-08-01 09:05:00|2454|2451|2453.8|2451.8|2454.5|2452.1|2453.1|2450.8|129
1690881000000|2023-08-01 09:10:00|2453.7|2451.7|2455.2|2453.2|2455.8|2453.4|2452.2|2449.9|184
1690881300000|2023-08-01 09:15:00|2455.1|2453.1|2455.6|2453.6|2456.1|2454|2454.2|2451.9|162
1690881600000|2023-08-01 09:20:00|2455.7|2453.7|2454.5|2452.5|2457.2|2455.2|2454.2|2452.2|238
1690881900000|2023-08-01 09:25:00|2454.7|2452.7|2454.6|2452.6|2456.2|2453.8|2454.3|2451.8|196
1690882200000|2023-08-01 09:30:00|2454.4|2452.4|2456.9|2454.9|2457.1|2455.1|2453.7|2451.7|254
1690882500000|2023-08-01 09:35:00|2456.7|2454.7|2455.6|2453.6|2456.7|2454.7|2454.9|2452.4|107
1690882800000|2023-08-01 09:40:00|2455.7|2453.7|2454.9|2452.9|2455.8|2453.7|2454.3|2451.8|141
1690883100000|2023-08-01 09:45:00|2454.8|2452.8|2454.8|2452.8|2456.1|2454.1|2454.2|2452.2|142
1690883400000|2023-08-01 09:50:00|2454.7|2452.7|2453.8|2451.8|2454.8|2452.7|2453.1|2450.9|124
1690883700000|2023-08-01 09:55:00|2453.9|2451.9|2454|2452|2454.5|2452.5|2453.3|2451.2|97
1690884000000|2023-08-01 10:00:00|2454.1|2452.1|2455.4|2453.4|2456.2|2453.9|2453.6|2451.3|126
1690884300000|2023-08-01 10:05:00|2455.7|2452.7|2455.7|2453.7|2456.8|2454.6|2455|2452.7|189
1690884600000|2023-08-01 10:10:00|2455.6|2453.6|2455.6|2453.6|2456.9|2454.9|2455.4|2453.4|125
1690884900000|2023-08-01 10:15:00|2455.5|2453.5|2452|2450|2455.6|2453.6|2450.4|2448.4|158
1690885200000|2023-08-01 10:20:00|2452.1|2450.1|2452.5|2450.5|2453|2450.6|2451.7|2449.3|145
1690885500000|2023-08-01 10:25:00|2452.6|2450.6|2451.9|2449.9|2452.9|2450.7|2451.6|2449.3|122
1690885800000|2023-08-01 10:30:00|2452.3|2449.3|2450.1|2448.1|2452.3|2449.7|2450|2447.8|153
1690886100000|2023-08-01 10:35:00|2450|2448|2450|2448|2451.1|2449.1|2450|2447.8|84
1690886400000|2023-08-01 10:40:00|2450.1|2448.1|2451.6|2449.6|2452.1|2449.6|2449.6|2447|148
1690886700000|2023-08-01 10:45:00|2451.5|2449.5|2453.1|2450.1|2453.8|2451.7|2451.4|2449.1|155
1690887000000|2023-08-01 10:50:00|2453|2450|2453.4|2451.4|2454.3|2451.9|2451.6|2449|200
1690887300000|2023-08-01 10:55:00|2453.5|2451.5|2454.3|2452.3|2455.4|2453|2453.4|2451.2|222
1690887600000|2023-08-01 11:00:00|2455.7|2452.7|2452.9|2450.9|2455.7|2453.3|2452.1|2449.9|191
1690887900000|2023-08-01 11:05:00|2452.8|2450.8|2451.9|2449.9|2453.3|2451.1|2451.3|2448.9|149
1690888200000|2023-08-01 11:10:00|2452|2450|2448.5|2446.5|2452.4|2450.2|2448.2|2445.6|162
1690888500000|2023-08-01 11:15:00|2448.4|2446.4|2449.9|2447.9|2451.1|2449.1|2448.3|2446.3|213
1690888800000|2023-08-01 11:20:00|2450|2448|2449.8|2447.8|2450.1|2448.1|2448.6|2446.4|180
1690889100000|2023-08-01 11:25:00|2449.7|2447.7|2451.7|2449.7|2451.8|2449.8|2449|2447|192
1690889400000|2023-08-01 11:30:00|2452.3|2450.3|2449.1|2447.1|2452.3|2450.3|2448.1|2446.1|226
1690889700000|2023-08-01 11:35:00|2449|2447|2443.5|2441.5|2449.1|2447.1|2443.5|2441.5|228
1690890000000|2023-08-01 11:40:00|2443.6|2441.6|2445|2443|2445.9|2443.9|2442.9|2440.9|223
1690890300000|2023-08-01 11:45:00|2445.1|2443.1|2445.6|2443.6|2446.3|2444.2|2445|2442.8|200
1690890600000|2023-08-01 11:50:00|2445.8|2443.8|2446.4|2444.4|2446.8|2444.6|2445.4|2443.3|171
1690890900000|2023-08-01 11:55:00|2446.3|2444.3|2445.9|2443.9|2446.6|2444.6|2445|2442.8|226
1690891200000|2023-08-01 12:00:00|2446|2444|2448.7|2446.7|2448.8|2446.8|2442.1|2440.1|380
1690891500000|2023-08-01 12:05:00|2448.6|2446.6|2445.7|2443.7|2450.5|2448.5|2445.1|2443.1|375
1690891800000|2023-08-01 12:10:00|2445.8|2443.8|2445.5|2443.5|2446.7|2444.7|2444.6|2442.6|351
1690892100000|2023-08-01 12:15:00|2445.4|2443.4|2446.6|2444.6|2446.8|2444.7|2444.6|2442.6|298
1690892400000|2023-08-01 12:20:00|2446.7|2444.7|2442|2440|2447.7|2445.7|2439.8|2437.5|646
1690892700000|2023-08-01 12:25:00|2441.9|2439.9|2437.9|2435.9|2443.8|2441.8|2436.9|2434.9|448
1690893000000|2023-08-01 12:30:00|2437.7|2435.7|2436.4|2434.4|2437.7|2435.7|2433.1|2431.1|624
1690893300000|2023-08-01 12:35:00|2436.6|2434.6|2440.4|2438.4|2441|2439|2435.5|2433.5|480
1690893600000|2023-08-01 12:40:00|2440.5|2438.5|2427.3|2424.3|2442.3|2440.3|2425.2|2422.6|634
1690893900000|2023-08-01 12:45:00|2427.2|2424.2|2422.2|2419.2|2427.7|2424.9|2421.5|2419|673
1690894200000|2023-08-01 12:50:00|2422.1|2419.1|2425.3|2422.3|2426.6|2424.2|2421.1|2419|645
1690894500000|2023-08-01 12:55:00|2425.4|2422.4|2425.7|2423.7|2428.6|2426|2423.6|2421.6|649
1690894800000|2023-08-01 13:00:00|2425.8|2423.8|2429.6|2426.6|2430.1|2427.4|2424.6|2421.6|863
1690895100000|2023-08-01 13:05:00|2429.5|2426.5|2427.7|2425.7|2430.5|2427.9|2425.6|2423.3|619
1690895400000|2023-08-01 13:10:00|2427.6|2425.6|2430|2428|2431.6|2428.6|2424|2421.5|581
1690895700000|2023-08-01 13:15:00|2429.9|2427.9|2427.5|2425.5|2433.9|2431.4|2426.9|2424.4|544
1690896000000|2023-08-01 13:20:00|2427.4|2425.4|2431|2429|2431.9|2429.3|2426|2423.5|610
1690896300000|2023-08-01 13:25:00|2431.2|2428.2|2434.5|2432.5|2435.9|2433.4|2430.5|2427.9|564
1690896600000|2023-08-01 13:30:00|2434.4|2432.4|2426|2424|2435|2432.5|2424.9|2422.3|794
1690896900000|2023-08-01 13:35:00|2425.9|2423.9|2427.2|2425.2|2429|2426.5|2421.7|2419.3|833
1690897200000|2023-08-01 13:40:00|2427.3|2425.3|2427.1|2424.1|2428.4|2425.8|2424.4|2421.9|625
1690897500000|2023-08-01 13:45:00|2426.9|2423.9|2433.1|2430.1|2433.4|2430.7|2425.7|2423.2|757
1690897800000|2023-08-01 13:50:00|2432.9|2429.9|2432.3|2429.3|2433.5|2431.2|2429.9|2427.5|587
1690898100000|2023-08-01 13:55:00|2432.4|2429.4|2431.8|2428.8|2432.6|2430.1|2427.9|2425.4|643
1690898400000|2023-08-01 14:00:00|2431.9|2428.9|2439.2|2436.2|2447.8|2444.8|2431.9|2428.9|1282
1690898700000|2023-08-01 14:05:00|2439.1|2436.1|2436.5|2434.5|2439.1|2436.1|2433.1|2430.6|908
1690899000000|2023-08-01 14:10:00|2436.3|2434.3|2435|2433|2437.3|2435.3|2430.9|2428.7|737
1690899300000|2023-08-01 14:15:00|2435.1|2433.1|2429|2427|2435.9|2433.5|2427.8|2425.6|622
1690899600000|2023-08-01 14:20:00|2429.1|2427.1|2428.9|2426.9|2434.7|2432|2428.9|2426.6|571
1690899900000|2023-08-01 14:25:00|2429|2427|2429.8|2426.8|2430.6|2428.3|2426.3|2424|535
1690900200000|2023-08-01 14:30:00|2429.7|2426.7|2424.4|2422.4|2430.9|2427.9|2424.3|2421.6|574
1690900500000|2023-08-01 14:35:00|2424.8|2421.8|2430.5|2428.5|2430.7|2428.6|2424.4|2421.8|554
1690900800000|2023-08-01 14:40:00|2430.6|2428.6|2431.2|2428.2|2431.8|2429.8|2429.5|2427.5|469
1690901100000|2023-08-01 14:45:00|2431|2428|2426|2424|2431|2428.5|2425.5|2423.1|341
1690901400000|2023-08-01 14:50:00|2426.1|2424.1|2424.4|2421.4|2426.6|2424.4|2423.8|2421.2|423
1690901700000|2023-08-01 14:55:00|2424.5|2421.5|2427.3|2425.3|2427.7|2425.6|2422.7|2420.5|412
1690902000000|2023-08-01 15:00:00|2427.4|2425.4|2421.4|2419.4|2428.6|2426.3|2421.2|2419.2|496
1690902300000|2023-08-01 15:05:00|2421.5|2419.5|2416.9|2414.9|2422|2419.9|2416.4|2413.9|440
1690902600000|2023-08-01 15:10:00|2416.7|2414.7|2416.5|2414.5|2417.7|2415.7|2414.8|2412.4|439
1690902900000|2023-08-01 15:15:00|2416.4|2414.4|2417.9|2415.9|2418.4|2416.4|2413.9|2411.7|521
1690903200000|2023-08-01 15:20:00|2417.8|2415.8|2415.8|2413.8|2417.9|2415.9|2413.8|2411.5|468
1690903500000|2023-08-01 15:25:00|2416.3|2413.3|2416.4|2414.4|2418.5|2416.1|2414.3|2411.8|377
1690903800000|2023-08-01 15:30:00|2416.3|2414.3|2421|2419|2421.8|2419.5|2416.3|2413.9|362
1690904100000|2023-08-01 15:35:00|2421.7|2418.7|2419.6|2417.6|2422.4|2420.3|2418.8|2416.4|359
1690904400000|2023-08-01 15:40:00|2419.7|2417.7|2417.8|2415.8|2420|2417.8|2416.3|2414|352
1690904700000|2023-08-01 15:45:00|2418.2|2415.2|2418.1|2416.1|2420.4|2417.8|2417.1|2414.5|296
1690905000000|2023-08-01 15:50:00|2418|2416|2418.8|2416.8|2420.3|2417.8|2417.6|2415.5|204
1690905300000|2023-08-01 15:55:00|2418.9|2416.9|2420.1|2417.1|2420.1|2417.8|2417.2|2414.9|229
1690905600000|2023-08-01 16:00:00|2420|2417|2421.3|2418.3|2421.6|2419|2418.8|2416.3|230
1690905900000|2023-08-01 16:05:00|2420.7|2418.7|2418.7|2416.7|2421.7|2419.2|2418.6|2416.3|229
1690906200000|2023-08-01 16:10:00|2418.8|2416.8|2419.2|2417.2|2420.7|2417.9|2416.6|2414.1|209
1690906500000|2023-08-01 16:15:00|2419.1|2417.1|2419.8|2417.8|2420.7|2418.3|2418.7|2416.7|178
1690906800000|2023-08-01 16:20:00|2420.1|2418.1|2420.8|2418.8|2421.2|2418.8|2419.2|2416.9|194
1690907100000|2023-08-01 16:25:00|2420.7|2418.7|2419.7|2417.7|2421.9|2419.1|2419.6|2417.4|152
1690907400000|2023-08-01 16:30:00|2419.6|2417.6|2418.6|2416.6|2420.4|2418.1|2418.5|2416|146
1690907700000|2023-08-01 16:35:00|2418.7|2416.7|2418.7|2416.7|2419.2|2416.8|2418.3|2416|67
1690908000000|2023-08-01 16:40:00|2419.1|2417.1|2418.8|2416.8|2420.4|2417.7|2418.6|2416.3|145
1690908300000|2023-08-01 16:45:00|2418.7|2416.7|2418.3|2416.3|2418.8|2416.8|2418.2|2416.2|139
1690908600000|2023-08-01 16:50:00|2417.9|2415.9|2418.7|2416.7|2419|2416.9|2417.7|2415.6|97
1690908900000|2023-08-01 16:55:00|2418.8|2416.8|2418.7|2416.7|2419.7|2417.2|2417.8|2415.3|167
1690909200000|2023-08-01 17:00:00|2418.8|2416.8|2418.9|2416.9|2419.8|2417.6|2418.6|2416.3|142
1690909500000|2023-08-01 17:05:00|2419|2417|2418.9|2416.9|2420.2|2417.7|2418.3|2415.9|163
1690909800000|2023-08-01 17:10:00|2419|2417|2419.3|2417.3|2420.5|2418.2|2418.8|2416.3|121
1690910100000|2023-08-01 17:15:00|2419.4|2417.4|2419.9|2417.9|2420.7|2418.2|2419.2|2416.8|84
1690910400000|2023-08-01 17:20:00|2420|2418|2421.3|2418.3|2421.4|2419.2|2419.5|2417|199
1690910700000|2023-08-01 17:25:00|2421.4|2418.4|2420.7|2418.7|2421.7|2419.3|2420.2|2417.7|240
1690911000000|2023-08-01 17:30:00|2421.2|2419.2|2420.9|2417.9|2421.7|2419.3|2420|2417.8|111
1690911300000|2023-08-01 17:35:00|2420.4|2418.4|2420|2418|2420.8|2418.4|2419.9|2417.3|69
1690911600000|2023-08-01 17:40:00|2419.9|2417.9|2420.6|2418.6|2421.1|2418.8|2419.9|2417.3|104
1690911900000|2023-08-01 17:45:00|2420.5|2418.5|2422.4|2420.4|2422.5|2420.5|2420.5|2418.2|96
1690912200000|2023-08-01 17:50:00|2422.5|2420.5|2423.6|2420.6|2423.9|2421.4|2422.1|2420.1|98
1690912500000|2023-08-01 17:55:00|2423.7|2420.7|2423.3|2421.3|2423.9|2421.6|2422.6|2420.1|121
1690912800000|2023-08-01 18:00:00|2423.5|2421.5|2423.6|2421.6|2424.3|2421.7|2423.3|2420.9|101
1690913100000|2023-08-01 18:05:00|2423.5|2421.5|2424.4|2422.4|2424.5|2422.5|2423.2|2420.8|105
1690913400000|2023-08-01 18:10:00|2424.3|2422.3|2424.5|2422.5|2425.1|2422.7|2423.8|2421.7|87
1690913700000|2023-08-01 18:15:00|2424.6|2422.6|2427|2425|2428.1|2425.4|2424.5|2422.5|144
1690914000000|2023-08-01 18:20:00|2426.9|2424.9|2426.7|2424.7|2428.1|2425.6|2426.5|2424.4|104
1690914300000|2023-08-01 18:25:00|2426.8|2424.8|2427.2|2425.2|2428.1|2425.7|2426.8|2424.8|77
1690914600000|2023-08-01 18:30:00|2427.3|2425.3|2428.5|2426.5|2429.1|2426.5|2427.2|2425|80
1690914900000|2023-08-01 18:35:00|2428.6|2426.6|2428.7|2426.7|2430.1|2427.9|2428.5|2425.9|77
1690915200000|2023-08-01 18:40:00|2428.5|2426.5|2429.4|2427.4|2430.3|2427.8|2428.3|2425.8|105
1690915500000|2023-08-01 18:45:00|2429.3|2427.3|2430.2|2428.2|2430.8|2428.2|2429.3|2426.8|103
1690915800000|2023-08-01 18:50:00|2430.1|2428.1|2430.2|2428.2|2431|2428.6|2430|2427.5|76
1690916100000|2023-08-01 18:55:00|2430.3|2428.3|2431|2429|2431.4|2429.1|2430.1|2427.7|102
1690916400000|2023-08-01 19:00:00|2431.4|2428.4|2432.4|2429.4|2432.4|2429.9|2430.7|2428.3|109
1690916700000|2023-08-01 19:05:00|2432.3|2429.3|2432.8|2430.8|2433.5|2431.1|2432.1|2429.3|56
1690917000000|2023-08-01 19:10:00|2432.9|2430.9|2432.3|2430.3|2433|2430.9|2431.9|2429.7|52
1690917300000|2023-08-01 19:15:00|2432.2|2430.2|2432.8|2430.8|2433.2|2430.9|2432|2429.7|88
1690917600000|2023-08-01 19:20:00|2432.9|2430.9|2432.2|2430.2|2433.2|2431.2|2432.1|2429.9|95
1690917900000|2023-08-01 19:25:00|2432.1|2430.1|2431.8|2429.8|2432.1|2430.1|2431.5|2429.5|79
1690918200000|2023-08-01 19:30:00|2431.9|2429.9|2432.5|2430.5|2432.6|2430.6|2431.7|2429.4|80
1690918500000|2023-08-01 19:35:00|2432.6|2430.6|2433|2431|2433.4|2431.3|2432.6|2430.4|81
1690918800000|2023-08-01 19:40:00|2432.9|2430.9|2432.6|2430.6|2433.1|2431.1|2432.5|2430|52
1690919100000|2023-08-01 19:45:00|2432.5|2430.5|2432.3|2430.3|2432.8|2430.8|2432.3|2430.3|56
1690919400000|2023-08-01 19:50:00|2432.2|2430.2|2431.4|2429.4|2432.7|2430.6|2431.4|2429.4|117
1690919700000|2023-08-01 19:55:00|2431.5|2429.5|2431.5|2429.5|2432.6|2430.2|2431|2429|135
1690920000000|2023-08-01 20:00:00|2431.4|2429.4|2430.6|2428.6|2432.7|2430.5|2430.4|2428.4|168
1690920300000|2023-08-01 20:05:00|2430.5|2428.5|2430.8|2428.8|2431.3|2429|2430.4|2428|60
1690920600000|2023-08-01 20:10:00|2431|2429|2430.7|2427.7|2431.3|2429|2430.2|2427.6|41
1690920900000|2023-08-01 20:15:00|2430.8|2427.8|2430.4|2428.4|2430.9|2428.5|2430.2|2427.7|38
1690921200000|2023-08-01 20:20:00|2430.5|2428.5|2430.4|2428.4|2430.6|2428.6|2430.3|2428.3|37
1690921500000|2023-08-01 20:25:00|2430.5|2428.5|2430.2|2428.2|2430.6|2428.6|2430.2|2428.2|52
1690921800000|2023-08-01 20:30:00|2430.3|2428.3|2431.4|2428.4|2431.6|2429.1|2430.3|2427.8|55
1690922100000|2023-08-01 20:35:00|2430.9|2428.9|2430.9|2428.9|2431.7|2429.1|2430.8|2428.3|36
1690922400000|2023-08-01 20:40:00|2431|2429|2431|2429|2432.2|2429.6|2430.8|2428.5|56
1690922700000|2023-08-01 20:45:00|2431.3|2428.3|2431.5|2428.5|2431.9|2429|2430.5|2428|56
1690923000000|2023-08-01 20:50:00|2431|2429|2431.5|2428.5|2432.2|2429.2|2430.9|2428.4|34
1690923300000|2023-08-01 20:55:00|2431.2|2428.2|2430.9|2427.9|2432|2429|2430.3|2426.2|70
1690927200000|2023-08-01 22:00:00|2438.3|2435.3|2440.6|2437.6|2444.2|2438.5|2436.1|2427.2|403
1690927500000|2023-08-01 22:05:00|2440.3|2437.3|2441.5|2438.5|2442.5|2439.5|2438.3|2435.3|255
1690927800000|2023-08-01 22:10:00|2441.6|2438.6|2439|2436|2441.8|2438.8|2438.8|2435.8|141
1690928100000|2023-08-01 22:15:00|2438.9|2435.9|2439.7|2436.7|2442|2437.3|2437.5|2434.5|197
1690928400000|2023-08-01 22:20:00|2439.9|2436.9|2438.6|2435.6|2441.6|2437.4|2438.2|2434.1|193
1690928700000|2023-08-01 22:25:00|2438.5|2435.5|2437.1|2434.1|2440.3|2435.8|2436.7|2432.8|127
1690929000000|2023-08-01 22:30:00|2437.3|2434.3|2436.9|2433.9|2437.6|2434.6|2436.6|2433.6|149
1690929300000|2023-08-01 22:35:00|2436.8|2433.8|2436.6|2433.6|2437.6|2434.6|2436.3|2433.3|150
1690929600000|2023-08-01 22:40:00|2436.7|2433.7|2437|2434|2437.7|2434.7|2435.9|2433.2|126
1690929900000|2023-08-01 22:45:00|2437.2|2434.2|2437.4|2434.4|2438|2435|2436.5|2433.5|89
1690930200000|2023-08-01 22:50:00|2437.3|2434.3|2439.8|2436.8|2440.2|2437.2|2437.3|2434.3|108
1690930500000|2023-08-01 22:55:00|2439.7|2436.7|2439.8|2436.8|2440.2|2437.2|2439|2436|89
1690930800000|2023-08-01 23:00:00|2439.5|2436.5|2440.6|2437.6|2440.9|2437.9|2439.1|2436.1|95
1690931100000|2023-08-01 23:05:00|2440.5|2437.5|2438.5|2435.5|2440.6|2437.6|2437.5|2434.5|155
1690931400000|2023-08-01 23:10:00|2438.6|2435.6|2439.1|2436.1|2439.3|2436.6|2437.1|2434.4|144
1690931700000|2023-08-01 23:15:00|2438.9|2435.9|2438.8|2435.8|2439.4|2436.6|2438|2435.2|130
1690932000000|2023-08-01 23:20:00|2438.7|2435.7|2439.8|2436.8|2439.8|2437.1|2437.3|2434.9|147
1690932300000|2023-08-01 23:25:00|2439.7|2436.7|2440.4|2437.4|2440.6|2437.7|2439.2|2436.3|180
1690932600000|2023-08-01 23:30:00|2440.6|2437.6|2441.9|2438.9|2442.3|2439.8|2439.2|2437|121
1690932900000|2023-08-01 23:35:00|2441.8|2438.8|2441|2438|2442|2439|2439.5|2436.9|118
1690933200000|2023-08-01 23:40:00|2441.1|2438.1|2441.3|2438.3|2441.7|2438.7|2440.4|2437.4|103
1690933500000|2023-08-01 23:45:00|2441|2438|2442.6|2439.6|2442.6|2440|2440.4|2437.9|85
1690933800000|2023-08-01 23:50:00|2442.7|2439.7|2442.5|2439.5|2442.9|2440.1|2442|2439.1|97
1690934100000|2023-08-01 23:55:00|2442.4|2439.4|2441|2439|2442.6|2440.1|2440.9|2438.5|63
1690934400000|2023-08-02 00:00:00|2441.1|2439.1|2442.1|2439.1|2442.1|2439.6|2438.7|2436.7|217
1690934700000|2023-08-02 00:05:00|2441.6|2439.6|2437.3|2435.3|2441.7|2439.6|2436.9|2434.5|197
1690935000000|2023-08-02 00:10:00|2437.2|2435.2|2438.4|2435.4|2439|2436.6|2436|2433.5|209
1690935300000|2023-08-02 00:15:00|2438.5|2435.5|2437.8|2435.8|2439|2436.2|2436.9|2434.5|151
1690935600000|2023-08-02 00:20:00|2438.2|2435.2|2437.9|2434.9|2438.7|2436.2|2437.2|2434.7|152
1690935900000|2023-08-02 00:25:00|2438|2435|2438.1|2435.1|2438.9|2436.5|2436.8|2434.5|162
1690936200000|2023-08-02 00:30:00|2438|2435|2436.9|2434.9|2438.7|2436.2|2436.8|2434.2|138
1690936500000|2023-08-02 00:35:00|2437|2435|2437.4|2434.4|2437.9|2435.7|2435.9|2433.3|131
1690936800000|2023-08-02 00:40:00|2437|2435|2436.6|2434.6|2437.7|2435.3|2436.4|2434.1|136
1690937100000|2023-08-02 00:45:00|2436.7|2434.7|2440.6|2437.6|2440.7|2438.1|2436.4|2434.1|126
1690937400000|2023-08-02 00:50:00|2440.5|2437.5|2440|2437|2440.5|2438.1|2437.9|2435.5|167
1690937700000|2023-08-02 00:55:00|2439.9|2436.9|2437.7|2435.7|2440.5|2438.2|2436.9|2434.9|205
1690938000000|2023-08-02 01:00:00|2437.8|2435.8|2434.7|2432.7|2438|2435.8|2434.3|2432.1|512
1690938300000|2023-08-02 01:05:00|2434.6|2432.6|2438.2|2435.2|2438.7|2436.2|2434.4|2432.1|311
1690938600000|2023-08-02 01:10:00|2437.8|2434.8|2438.6|2435.6|2439.7|2436.9|2436.7|2434.4|217
1690938900000|2023-08-02 01:15:00|2438.5|2435.5|2440.2|2437.2|2440.4|2438.1|2436.7|2434.1|259
1690939200000|2023-08-02 01:20:00|2440.1|2437.1|2441.1|2439.1|2442.3|2439.9|2439.4|2436.9|255
1690939500000|2023-08-02 01:25:00|2441|2439|2442|2439|2442.8|2440.6|2440|2437.6|198
1690939800000|2023-08-02 01:30:00|2441.8|2438.8|2441.2|2438.2|2442.7|2440.1|2439.3|2436.6|288
1690940100000|2023-08-02 01:35:00|2441.3|2438.3|2444.2|2442.2|2444.3|2442.3|2440.1|2437.8|252
1690940400000|2023-08-02 01:40:00|2444.1|2442.1|2446|2443|2447.1|2444.8|2443.6|2440.8|256
1690940700000|2023-08-02 01:45:00|2445.9|2442.9|2444|2441|2446.3|2443.7|2443.2|2440.5|236
1690941000000|2023-08-02 01:50:00|2443.9|2440.9|2444.9|2441.9|2445.6|2443.4|2443.5|2440.9|232
1690941300000|2023-08-02 01:55:00|2444.8|2441.8|2440.7|2437.7|2444.8|2441.9|2440.5|2437.6|289
1690941600000|2023-08-02 02:00:00|2440.3|2437.3|2439.5|2436.5|2441|2438.3|2438.6|2436|330
1690941900000|2023-08-02 02:05:00|2439.6|2436.6|2439.6|2436.6|2440.2|2437.7|2438.1|2435.5|184
1690942200000|2023-08-02 02:10:00|2439.7|2436.7|2440.7|2437.7|2441.1|2438.6|2438.6|2436|271
1690942500000|2023-08-02 02:15:00|2440.6|2437.6|2438.9|2435.9|2440.8|2438.3|2438.1|2435.5|217
1690942800000|2023-08-02 02:20:00|2439.2|2436.2|2439.7|2437.7|2440.6|2437.9|2438.3|2435.8|131
1690943100000|2023-08-02 02:25:00|2439.8|2437.8|2437.6|2435.6|2440.1|2437.8|2436.7|2434.2|244
1690943400000|2023-08-02 02:30:00|2437.7|2435.7|2437.9|2435.9|2439.8|2437.1|2437.2|2434.9|220
1690943700000|2023-08-02 02:35:00|2438|2436|2436.8|2434.8|2438.5|2436|2436.7|2434.4|165
1690944000000|2023-08-02 02:40:00|2436.9|2434.9|2437.1|2434.1|2438.5|2436|2436.2|2433.6|167
1690944300000|2023-08-02 02:45:00|2437.2|2434.2|2437.4|2435.4|2437.9|2435.5|2436.8|2434.2|183
1690944600000|2023-08-02 02:50:00|2437.3|2435.3|2436.1|2433.1|2438.3|2435.7|2435.6|2432.8|249
1690944900000|2023-08-02 02:55:00|2435.9|2432.9|2435.6|2432.6|2437.4|2434.7|2435.2|2432.4|257
1690945200000|2023-08-02 03:00:00|2435.7|2432.7|2434.7|2431.7|2435.9|2433.3|2434|2431.3|197
1690945500000|2023-08-02 03:05:00|2434.6|2431.6|2433.4|2430.4|2435.3|2432.8|2433.3|2430.4|268
1690945800000|2023-08-02 03:10:00|2433.5|2430.5|2430.7|2427.7|2433.8|2430.8|2430.3|2427.4|280
1690946100000|2023-08-02 03:15:00|2430.9|2427.9|2430.8|2428.8|2432.3|2429.8|2430.5|2427.6|261
1690946400000|2023-08-02 03:20:00|2430.9|2428.9|2432.9|2429.9|2432.9|2430|2430.8|2428|147
1690946700000|2023-08-02 03:25:00|2432.8|2429.8|2434|2431|2434.3|2431.6|2432.4|2429.7|149
1690947000000|2023-08-02 03:30:00|2434.1|2431.1|2435.1|2432.1|2435.4|2432.4|2432.9|2430.5|175
1690947300000|2023-08-02 03:35:00|2435.2|2432.2|2435|2432|2435.5|2432.6|2434|2431.6|98
1690947600000|2023-08-02 03:40:00|2435.1|2432.1|2434.5|2431.5|2435.6|2433|2433.5|2431.1|104
1690947900000|2023-08-02 03:45:00|2434.4|2431.4|2434.9|2431.9|2435|2432.5|2433.6|2431.1|75
1690948200000|2023-08-02 03:50:00|2434.8|2431.8|2434.9|2432.9|2435.6|2432.9|2434|2431.5|107
1690948500000|2023-08-02 03:55:00|2435|2433|2435.2|2432.2|2435.9|2433.4|2434.2|2431.9|81
1690948800000|2023-08-02 04:00:00|2435.3|2432.3|2435.2|2432.2|2435.6|2433|2434.5|2432|92
1690949100000|2023-08-02 04:05:00|2435.4|2432.4|2433.9|2431.9|2435.4|2432.8|2433.4|2431|122
1690949400000|2023-08-02 04:10:00|2434|2432|2434.1|2431.1|2435.2|2432.4|2433|2430.6|104
1690949700000|2023-08-02 04:15:00|2433.6|2431.6|2433.1|2431.1|2434.5|2431.7|2432.7|2430.2|70
1690950000000|2023-08-02 04:20:00|2433|2431|2434.6|2431.6|2434.9|2432.1|2432.9|2430|87
1690950300000|2023-08-02 04:25:00|2434.5|2431.5|2433.1|2430.1|2434.6|2431.6|2432.4|2430|104
1690950600000|2023-08-02 04:30:00|2433.3|2430.3|2433.1|2431.1|2434.8|2432.1|2432.9|2430.3|113
1690950900000|2023-08-02 04:35:00|2433|2431|2433.8|2430.8|2434.4|2431.7|2432.5|2430.1|131
1690951200000|2023-08-02 04:40:00|2433.9|2430.9|2433.6|2430.6|2434.1|2431.5|2432.9|2430.5|76
1690951500000|2023-08-02 04:45:00|2433.7|2430.7|2432.6|2430.6|2434|2431.6|2432.5|2429.9|151
1690951800000|2023-08-02 04:50:00|2432.5|2430.5|2432.7|2429.7|2433.1|2430.7|2431.5|2429|182
1690952100000|2023-08-02 04:55:00|2432.6|2429.6|2433.4|2431.4|2433.9|2431.5|2431.9|2429.3|104
1690952400000|2023-08-02 05:00:00|2433.5|2431.5|2435.9|2432.9|2437|2434.3|2433.1|2430.6|238
1690952700000|2023-08-02 05:05:00|2435.8|2432.8|2436.1|2433.1|2436.1|2433.3|2434|2431.6|147
1690953000000|2023-08-02 05:10:00|2436.3|2433.3|2436.2|2434.2|2437.1|2434.3|2435.5|2433|152
1690953300000|2023-08-02 05:15:00|2436.1|2434.1|2438.4|2435.4|2438.7|2435.9|2435.7|2433.1|235
1690953600000|2023-08-02 05:20:00|2438.3|2435.3|2436.9|2433.9|2439.2|2436.5|2435.7|2432.8|179
1690953900000|2023-08-02 05:25:00|2437|2434|2436.7|2433.7|2437.8|2435.2|2436.1|2433.5|113
1690954200000|2023-08-02 05:30:00|2436.6|2433.6|2436.6|2433.6|2436.7|2433.7|2434.1|2431.3|301
1690954500000|2023-08-02 05:35:00|2436.5|2433.5|2437.7|2434.7|2438.2|2435.5|2435.7|2433.1|197
1690954800000|2023-08-02 05:40:00|2437.6|2434.6|2434.8|2432.8|2438.3|2435.3|2434.6|2432|219
1690955100000|2023-08-02 05:45:00|2434.7|2432.7|2436.3|2433.3|2436.6|2433.9|2434.7|2432.1|200
1690955400000|2023-08-02 05:50:00|2436.4|2433.4|2434.8|2431.8|2436.4|2433.5|2434|2431.2|184
1690955700000|2023-08-02 05:55:00|2434.7|2431.7|2434.4|2431.4|2434.9|2432.1|2432.7|2430.2|255
1690956000000|2023-08-02 06:00:00|2434.3|2431.3|2433.7|2431.7|2435.5|2433|2432.5|2430.5|199
1690956300000|2023-08-02 06:05:00|2433.8|2431.8|2434.3|2432.3|2434.7|2432.7|2432.7|2430.5|205
1690956600000|2023-08-02 06:10:00|2434.2|2432.2|2431.9|2429.9|2434.7|2432.7|2431.8|2429.8|224
1690956900000|2023-08-02 06:15:00|2431.8|2429.8|2429.9|2427.9|2432.2|2430.2|2429.8|2427.8|257
1690957200000|2023-08-02 06:20:00|2430.2|2428.2|2431.5|2429.5|2431.6|2429.6|2428.9|2426.9|267
1690957500000|2023-08-02 06:25:00|2431.6|2429.6|2430.4|2428.4|2432.8|2430.8|2430.3|2428.2|260
1690957800000|2023-08-02 06:30:00|2430.3|2428.3|2432.7|2430.7|2432.7|2430.7|2429.8|2427.8|230
1690958100000|2023-08-02 06:35:00|2432.6|2430.6|2432.3|2430.3|2434|2432|2431.6|2429.4|311
1690958400000|2023-08-02 06:40:00|2432.2|2430.2|2433.8|2431.8|2434.1|2432.1|2432.2|2429.9|293
1690958700000|2023-08-02 06:45:00|2433.7|2431.7|2433.7|2431.7|2434.3|2432.3|2432.3|2430.3|250
1690959000000|2023-08-02 06:50:00|2433.6|2431.6|2433.3|2431.3|2434.6|2432.6|2432.6|2430.5|263
1690959300000|2023-08-02 06:55:00|2433.1|2431.1|2431|2429|2433.2|2431.2|2429.8|2427.8|264
1690959600000|2023-08-02 07:00:00|2431.1|2429.1|2430|2428|2431.9|2429.9|2429.2|2427.2|392
1690959900000|2023-08-02 07:05:00|2430.2|2428.2|2428|2426|2431.2|2429.2|2427.9|2425.4|276
1690960200000|2023-08-02 07:10:00|2428.1|2426.1|2431.3|2429.3|2431.4|2429.4|2427.9|2425.9|267
1690960500000|2023-08-02 07:15:00|2431.2|2429.2|2429|2427|2431.6|2429.6|2428.5|2426.5|237
1690960800000|2023-08-02 07:20:00|2429.1|2427.1|2428.6|2426.6|2430.6|2428.2|2427.9|2425.9|225
1690961100000|2023-08-02 07:25:00|2428.7|2426.7|2428.2|2426.2|2428.8|2426.8|2427.9|2425.5|186
1690961400000|2023-08-02 07:30:00|2428.3|2426.3|2430.8|2428.8|2431.1|2429.1|2428.3|2426.3|201
1690961700000|2023-08-02 07:35:00|2430.7|2428.7|2429.7|2427.7|2432|2430|2429.5|2427.5|205
1690962000000|2023-08-02 07:40:00|2429.6|2427.6|2430.6|2428.6|2431.6|2429.6|2429.4|2427.4|263
1690962300000|2023-08-02 07:45:00|2430.7|2428.7|2429.2|2427.2|2431.1|2429.1|2429|2427|212
1690962600000|2023-08-02 07:50:00|2429.1|2427.1|2431.1|2429.1|2431.5|2429.5|2429.1|2427.1|255
1690962900000|2023-08-02 07:55:00|2431.2|2429.2|2430.4|2428.4|2431.4|2429.4|2429.1|2426.8|188
1690963200000|2023-08-02 08:00:00|2430.5|2428.5|2430.6|2428.6|2432.6|2430.6|2429.5|2427.5|279
1690963500000|2023-08-02 08:05:00|2430.7|2428.7|2428.7|2426.7|2431.2|2429.2|2428.5|2426.5|216
1690963800000|2023-08-02 08:10:00|2428.8|2426.8|2430.7|2428.7|2431.2|2429.2|2428.7|2426.7|183
1690964100000|2023-08-02 08:15:00|2431|2429|2432.5|2430.5|2432.7|2430.7|2431|2429|189
1690964400000|2023-08-02 08:20:00|2432.6|2430.6|2434.6|2432.6|2435.2|2433.2|2431.5|2429.5|317
1690964700000|2023-08-02 08:25:00|2434.7|2432.7|2434.5|2432.5|2436.5|2434.5|2434.4|2432.4|251
1690965000000|2023-08-02 08:30:00|2434.4|2432.4|2435.5|2433.5|2435.5|2433.5|2433.6|2431.6|255
1690965300000|2023-08-02 08:35:00|2435.6|2433.6|2435.9|2433.9|2436.6|2434.6|2435|2433|242
1690965600000|2023-08-02 08:40:00|2435.8|2433.8|2435.6|2433.6|2436.2|2434.2|2435.3|2433.3|118
1690965900000|2023-08-02 08:45:00|2435.7|2433.7|2435|2433|2436.5|2434.2|2434.5|2432.5|161
1690966200000|2023-08-02 08:50:00|2435.2|2433.2|2436.6|2434.6|2436.7|2434.7|2435.1|2433.1|170
1690966500000|2023-08-02 08:55:00|2436.7|2434.7|2435.6|2433.6|2437.6|2435.4|2435.6|2433.6|170
1690966800000|2023-08-02 09:00:00|2435.7|2433.7|2436.5|2434.5|2438.1|2436.1|2435.7|2433.7|201
1690967100000|2023-08-02 09:05:00|2436.4|2434.4|2435.5|2433.5|2436.6|2434.6|2435.2|2433.2|219
1690967400000|2023-08-02 09:10:00|2435.6|2433.6|2437.8|2435.8|2440|2438|2435.5|2433.5|254
1690967700000|2023-08-02 09:15:00|2437.7|2435.7|2436.2|2434.2|2437.7|2435.7|2434.3|2432.3|245
1690968000000|2023-08-02 09:20:00|2436.3|2434.3|2435.2|2433.2|2436.3|2434.3|2435|2433|183
1690968300000|2023-08-02 09:25:00|2435|2433|2434.8|2432.8|2435.2|2433.2|2433.3|2431.3|202
1690968600000|2023-08-02 09:30:00|2434.9|2432.9|2435.6|2433.6|2435.8|2433.8|2434|2432|183
1690968900000|2023-08-02 09:35:00|2435.4|2433.4|2433.4|2431.4|2435.5|2433.5|2433.4|2431.4|126
1690969200000|2023-08-02 09:40:00|2433.5|2431.5|2433|2431|2434|2432|2432.1|2430.1|210
1690969500000|2023-08-02 09:45:00|2433.2|2431.2|2433|2431|2433.4|2431.2|2432.2|2430.2|170
1690969800000|2023-08-02 09:50:00|2432.9|2430.9|2434.3|2432.3|2434.8|2432.4|2432.9|2430.9|145
1690970100000|2023-08-02 09:55:00|2434.2|2432.2|2434.5|2432.5|2435|2433|2433.7|2431.7|114
1690970400000|2023-08-02 10:00:00|2434.4|2432.4|2434.1|2432.1|2435|2433|2433.2|2431.2|138
1690970700000|2023-08-02 10:05:00|2434.2|2432.2|2433.8|2431.8|2434.5|2432.5|2433.4|2431.4|108
1690971000000|2023-08-02 10:10:00|2433.9|2431.9|2432.4|2430.4|2434|2432|2432.2|2430.2|113
1690971300000|2023-08-02 10:15:00|2432.8|2430.8|2431.6|2429.6|2433|2431|2431|2429|134
1690971600000|2023-08-02 10:20:00|2431.5|2429.5|2431.8|2429.8|2432.2|2430.2|2430.7|2428.7|152
1690971900000|2023-08-02 10:25:00|2431.7|2429.7|2433.5|2431.5|2433.9|2431.9|2431.5|2429.5|144
1690972200000|2023-08-02 10:30:00|2433.9|2431.9|2434.6|2432.6|2435.7|2433.2|2433.4|2431.4|129
1690972500000|2023-08-02 10:35:00|2434.7|2432.7|2435.1|2433.1|2435.3|2433.3|2434.4|2432.4|119
1690972800000|2023-08-02 10:40:00|2435.2|2433.2|2440.4|2438.4|2440.5|2438.5|2435.1|2433.1|209
1690973100000|2023-08-02 10:45:00|2440.3|2438.3|2441.3|2439.3|2441.5|2439.5|2439.5|2437.5|144
1690973400000|2023-08-02 10:50:00|2441.5|2439.5|2444.6|2441.6|2444.6|2442.1|2441.4|2439.4|227
1690973700000|2023-08-02 10:55:00|2444.5|2441.5|2442.3|2440.3|2444.8|2442.5|2441.4|2439|286
1690974000000|2023-08-02 11:00:00|2442.6|2439.6|2446.9|2444.9|2450.6|2448.1|2441.8|2439.6|404
1690974300000|2023-08-02 11:05:00|2446.8|2444.8|2443.9|2441.9|2448.1|2446|2443.2|2440.7|260
1690974600000|2023-08-02 11:10:00|2443.8|2441.8|2443.9|2441.9|2444.7|2442.4|2442.3|2439.8|261
1690974900000|2023-08-02 11:15:00|2443.8|2441.8|2441.3|2439.3|2444.1|2442|2440.9|2438.9|196
1690975200000|2023-08-02 11:20:00|2441.4|2439.4|2440.8|2438.8|2442.6|2440.6|2440.7|2438.7|155
1690975500000|2023-08-02 11:25:00|2440.6|2438.6|2443.6|2441.6|2443.7|2441.7|2439.8|2437.8|192
1690975800000|2023-08-02 11:30:00|2443.7|2441.7|2445.2|2443.2|2445.5|2443.5|2443.4|2441.4|194
1690976100000|2023-08-02 11:35:00|2445.1|2443.1|2445.2|2443.2|2446.9|2444.9|2443.5|2441.5|223
1690976400000|2023-08-02 11:40:00|2445|2443|2443.6|2440.6|2445.1|2443.1|2442.1|2440|256
1690976700000|2023-08-02 11:45:00|2443.5|2440.5|2442.2|2440.2|2443.6|2441.3|2441.6|2439.3|167
1690977000000|2023-08-02 11:50:00|2442.1|2440.1|2441.1|2439.1|2442.2|2440.2|2439.4|2436.9|242
1690977300000|2023-08-02 11:55:00|2441|2439|2441.6|2439.6|2442.5|2440.3|2440.6|2438.2|194
1690977600000|2023-08-02 12:00:00|2441.5|2439.5|2445.9|2443.9|2446.6|2444.1|2440.5|2438.5|331
1690977900000|2023-08-02 12:05:00|2446|2444|2448|2446|2449.2|2446.7|2445.1|2442.6|235
1690978200000|2023-08-02 12:10:00|2447.6|2445.6|2444.5|2441.5|2447.8|2445.6|2439.7|2437.2|377
1690978500000|2023-08-02 12:15:00|2444.4|2441.4|2438.1|2435.1|2444.4|2441.4|2432.1|2428.7|1099
1690978800000|2023-08-02 12:20:00|2437.7|2434.7|2431.1|2429.1|2437.7|2434.7|2431|2428.7|987
1690979100000|2023-08-02 12:25:00|2431.6|2428.6|2437.5|2434.5|2439.1|2436.1|2428.4|2425.9|721
1690979400000|2023-08-02 12:30:00|2436.9|2434.9|2433.2|2430.2|2440|2437|2431.1|2428.1|761
1690979700000|2023-08-02 12:35:00|2432.8|2429.8|2425.2|2422.2|2434.6|2431.8|2424.1|2421.6|776
1690980000000|2023-08-02 12:40:00|2425.3|2422.3|2430.1|2428.1|2430.8|2428.2|2422.2|2419.2|793
1690980300000|2023-08-02 12:45:00|2430|2428|2430.4|2427.4|2431.9|2429.4|2428.3|2425.3|557
1690980600000|2023-08-02 12:50:00|2430.6|2427.6|2426.5|2423.5|2430.8|2428.3|2426.5|2423.5|567
1690980900000|2023-08-02 12:55:00|2426.2|2423.2|2422.7|2420.7|2426.9|2424.4|2420.8|2418.5|415
1690981200000|2023-08-02 13:00:00|2422.8|2420.8|2415.6|2413.6|2423.4|2421.4|2414.9|2412.4|722
1690981500000|2023-08-02 13:05:00|2416|2413|2412.2|2410.2|2418.5|2415.6|2412|2410|583
1690981800000|2023-08-02 13:10:00|2412.1|2410.1|2415.7|2413.7|2417.6|2414.7|2411.9|2409.8|610
1690982100000|2023-08-02 13:15:00|2415.2|2413.2|2418|2416|2419.9|2417.2|2414.4|2411.9|550
1690982400000|2023-08-02 13:20:00|2418.7|2415.7|2419|2416|2420.8|2418.4|2414.4|2412.4|462
1690982700000|2023-08-02 13:25:00|2418.6|2416.6|2419.3|2417.3|2420.7|2418|2415.5|2413.5|421
1690983000000|2023-08-02 13:30:00|2418.7|2416.7|2415.3|2412.3|2419.2|2417.2|2413.3|2410.9|662
1690983300000|2023-08-02 13:35:00|2414.7|2412.7|2419.1|2417.1|2419.2|2417.2|2414.4|2411.9|637
1690983600000|2023-08-02 13:40:00|2418.8|2416.8|2420|2418|2420.6|2418.2|2416.7|2414.3|524
1690983900000|2023-08-02 13:45:00|2420.1|2418.1|2417.5|2415.5|2423.1|2420.7|2414.6|2412.2|746
1690984200000|2023-08-02 13:50:00|2417.6|2415.6|2413.2|2411.2|2418.7|2416.7|2413.1|2410.1|582
1690984500000|2023-08-02 13:55:00|2413.1|2410.1|2413.8|2411.8|2415.5|2413.5|2411|2408.6|533
1690984800000|2023-08-02 14:00:00|2414.1|2412.1|2412.5|2410.5|2414.8|2412.6|2410.6|2408.3|628
1690985100000|2023-08-02 14:05:00|2412.4|2410.4|2403.2|2401.2|2412.9|2410.7|2403.1|2400.8|571
1690985400000|2023-08-02 14:10:00|2402.7|2400.7|2388.9|2385.9|2402.9|2400.9|2388.4|2385.7|787
1690985700000|2023-08-02 14:15:00|2388.4|2385.4|2380.7|2377.7|2390.1|2387.1|2380.2|2377.4|953
1690986000000|2023-08-02 14:20:00|2380.3|2377.3|2377.7|2375.7|2384.1|2381.5|2377.2|2375.1|886
1690986300000|2023-08-02 14:25:00|2377.9|2375.9|2377.2|2375.2|2378.5|2376.5|2373.3|2370.5|812
1690986600000|2023-08-02 14:30:00|2377.1|2375.1|2376.3|2373.3|2380.1|2377.5|2375|2372.6|803
1690986900000|2023-08-02 14:35:00|2376.1|2373.1|2375.4|2373.4|2378.6|2375.9|2373.9|2371.3|614
1690987200000|2023-08-02 14:40:00|2375.9|2372.9|2371.8|2369.8|2376.1|2373.1|2370.9|2368.1|626
1690987500000|2023-08-02 14:45:00|2371.7|2369.7|2372|2370|2376.9|2373.9|2371.1|2369.1|615
1690987800000|2023-08-02 14:50:00|2372.2|2370.2|2372.4|2369.4|2374.1|2371.5|2370.5|2368.1|576
1690988100000|2023-08-02 14:55:00|2372.3|2369.3|2373.8|2371.8|2374.6|2372.4|2369.3|2366.7|611
1690988400000|2023-08-02 15:00:00|2373.7|2371.7|2371.8|2369.8|2373.9|2371.7|2370.1|2367.6|596
1690988700000|2023-08-02 15:05:00|2371.9|2369.9|2377.7|2374.7|2377.7|2375.2|2371.7|2369.4|453
1690989000000|2023-08-02 15:10:00|2377.8|2374.8|2374.2|2372.2|2378.6|2376.2|2373.6|2371.3|416
1690989300000|2023-08-02 15:15:00|2374.3|2372.3|2371.8|2369.8|2374.8|2372.5|2371.6|2369.4|408
1690989600000|2023-08-02 15:20:00|2371.7|2369.7|2373.7|2371.7|2374.6|2371.8|2371.7|2369.7|355
1690989900000|2023-08-02 15:25:00|2373.6|2371.6|2371.5|2369.5|2373.9|2371.9|2371.1|2368.7|336
1690990200000|2023-08-02 15:30:00|2371.4|2369.4|2368.7|2366.7|2372.5|2370.5|2368.1|2365.3|394
1690990500000|2023-08-02 15:35:00|2368.6|2366.6|2369.3|2367.3|2369.7|2367.3|2365.8|2362.8|344
1690990800000|2023-08-02 15:40:00|2369.6|2366.6|2371.8|2368.8|2374.2|2371.6|2369.1|2366.4|281
1690991100000|2023-08-02 15:45:00|2371.7|2368.7|2371.7|2369.7|2372.9|2369.9|2369.7|2367.2|337
1690991400000|2023-08-02 15:50:00|2371.8|2369.8|2373.7|2370.7|2374.4|2372.2|2370.6|2368.3|387
1690991700000|2023-08-02 15:55:00|2373.8|2370.8|2369|2367|2374.7|2372.2|2368.4|2366.3|355
1690992000000|2023-08-02 16:00:00|2368.9|2366.9|2372.3|2369.3|2373.3|2370.5|2368.4|2366.4|410
1690992300000|2023-08-02 16:05:00|2371.7|2369.7|2371.3|2369.3|2373.6|2370.8|2370.5|2368|336
1690992600000|2023-08-02 16:10:00|2371.2|2369.2|2369.7|2367.7|2373|2370.4|2369.3|2366.8|393
1690992900000|2023-08-02 16:15:00|2369.6|2367.6|2369.2|2367.2|2370.3|2367.8|2367.9|2365.8|324
1690993200000|2023-08-02 16:20:00|2369.3|2367.3|2371.3|2368.3|2372|2369.9|2369.3|2367.1|333
1690993500000|2023-08-02 16:25:00|2371.2|2368.2|2371.2|2369.2|2372.3|2369.9|2369.6|2367.1|248
1690993800000|2023-08-02 16:30:00|2371.1|2369.1|2372.2|2369.2|2372.4|2370.2|2370|2367.6|289
1690994100000|2023-08-02 16:35:00|2372.1|2369.1|2374.8|2372.8|2375.3|2372.9|2371.9|2369.1|296
1690994400000|2023-08-02 16:40:00|2375.3|2373.3|2375.8|2373.8|2376.4|2373.9|2374.1|2372.1|226
1690994700000|2023-08-02 16:45:00|2375.3|2373.3|2378.5|2375.5|2379.4|2376.8|2375.3|2372.9|275
1690995000000|2023-08-02 16:50:00|2378.4|2375.4|2378.7|2376.7|2379.8|2377.2|2377.3|2375.3|244
1690995300000|2023-08-02 16:55:00|2378.6|2376.6|2377.4|2375.4|2379.7|2377.3|2377.3|2375.3|217
1690995600000|2023-08-02 17:00:00|2377.6|2375.6|2377|2375|2378.9|2376.8|2377|2374.4|191
1690995900000|2023-08-02 17:05:00|2376.9|2374.9|2376.7|2373.7|2377.7|2375.6|2376.1|2373.5|176
1690996200000|2023-08-02 17:10:00|2376.8|2373.8|2376.2|2374.2|2377.3|2374.8|2375.6|2373.1|191
1690996500000|2023-08-02 17:15:00|2376.3|2374.3|2375.3|2373.3|2377.2|2374.8|2375.2|2372.7|156
1690996800000|2023-08-02 17:20:00|2375.4|2373.4|2376.9|2373.9|2378.2|2375.4|2375.2|2373.1|259
1690997100000|2023-08-02 17:25:00|2376.8|2373.8|2378.6|2375.6|2379.1|2376.7|2376.6|2373.7|217
1690997400000|2023-08-02 17:30:00|2378.8|2375.8|2376.6|2373.6|2379.1|2376.1|2375.8|2373.1|185
1690997700000|2023-08-02 17:35:00|2376.3|2373.3|2376.6|2373.6|2376.6|2374.1|2375.3|2372.9|149
1690998000000|2023-08-02 17:40:00|2376.1|2374.1|2376|2374|2376.5|2374.4|2375.4|2372.9|128
1690998300000|2023-08-02 17:45:00|2376.4|2373.4|2375.5|2373.5|2376.6|2374|2374.9|2372.9|122
1690998600000|2023-08-02 17:50:00|2375.4|2373.4|2375.6|2372.6|2376|2373.4|2374.4|2372|157
1690998900000|2023-08-02 17:55:00|2375.5|2372.5|2374.3|2372.3|2376.1|2373.2|2374|2371.5|151
1690999200000|2023-08-02 18:00:00|2374.5|2372.5|2375|2372|2375.6|2373|2374|2371.5|137
1690999500000|2023-08-02 18:05:00|2374.6|2371.6|2374.9|2372.9|2376.2|2373.8|2374|2371.5|135
1690999800000|2023-08-02 18:10:00|2374.7|2372.7|2374.4|2372.4|2375.8|2373.7|2374.1|2372.1|134
1691000100000|2023-08-02 18:15:00|2374.3|2372.3|2374.8|2372.8|2375.5|2373.2|2374.1|2372.1|81
1691000400000|2023-08-02 18:20:00|2374.7|2372.7|2374.8|2372.8|2375.5|2373.4|2374.3|2372.3|89
1691000700000|2023-08-02 18:25:00|2374.9|2372.9|2374.8|2372.8|2375.6|2373.1|2374.2|2372.2|76
1691001000000|2023-08-02 18:30:00|2375|2373|2373.9|2371.9|2375|2373|2373.7|2371.7|88
1691001300000|2023-08-02 18:35:00|2374|2372|2373.3|2371.3|2374.3|2372.3|2373.1|2371.1|84
1691001600000|2023-08-02 18:40:00|2373.5|2371.5|2372.9|2370.9|2373.5|2371.5|2372.8|2370.4|69
1691001900000|2023-08-02 18:45:00|2373|2371|2372.8|2370.8|2373.8|2371.8|2372.5|2370.5|81
1691002200000|2023-08-02 18:50:00|2372.7|2370.7|2373.1|2371.1|2373.2|2371.2|2372.5|2370.5|72
1691002500000|2023-08-02 18:55:00|2373.2|2371.2|2373.6|2371.6|2373.9|2371.6|2372.9|2370.5|91
1691002800000|2023-08-02 19:00:00|2373.5|2371.5|2373|2371|2374.1|2372.1|2373|2370.6|105
1691003100000|2023-08-02 19:05:00|2373.1|2371.1|2373.2|2371.2|2373.2|2371.2|2372.6|2370.1|84
1691003400000|2023-08-02 19:10:00|2373.1|2371.1|2372.5|2370.5|2373.3|2371.2|2372.2|2370.1|92
1691003700000|2023-08-02 19:15:00|2372.6|2370.6|2373|2371|2373.2|2371.2|2372.3|2370.3|99
1691004000000|2023-08-02 19:20:00|2372.9|2370.9|2373.7|2371.7|2374.9|2372.6|2372.9|2370.6|112
1691004300000|2023-08-02 19:25:00|2373.6|2371.6|2373.1|2371.1|2373.7|2371.7|2372.8|2370.8|59
1691004600000|2023-08-02 19:30:00|2373.2|2371.2|2373|2371|2374.1|2371.6|2372.7|2370.7|84
1691004900000|2023-08-02 19:35:00|2373.1|2371.1|2373.3|2371.3|2374|2371.7|2372.9|2370.6|140
1691005200000|2023-08-02 19:40:00|2373.4|2371.4|2372.8|2370.8|2373.7|2371.5|2372.3|2370.1|123
1691005500000|2023-08-02 19:45:00|2372.9|2370.9|2372.5|2370.5|2373.5|2371.5|2372.4|2370.4|73
1691005800000|2023-08-02 19:50:00|2372.4|2370.4|2371.9|2369.9|2373.3|2371.3|2371.8|2369.8|131
1691006100000|2023-08-02 19:55:00|2372|2370|2372.4|2370.4|2372.9|2370.5|2371.8|2369.6|121
1691006400000|2023-08-02 20:00:00|2372|2370|2371.4|2369.4|2373.1|2370.6|2371.3|2368.9|91
1691006700000|2023-08-02 20:05:00|2371.3|2369.3|2371.6|2368.6|2372.3|2369.9|2370.8|2368.3|119
1691007000000|2023-08-02 20:10:00|2371.5|2368.5|2372.3|2369.3|2372.4|2370|2370.6|2368.5|73
1691007300000|2023-08-02 20:15:00|2371.8|2369.8|2371.4|2369.4|2373.1|2370.5|2370.9|2368.8|99
1691007600000|2023-08-02 20:20:00|2372|2369|2372|2370|2372.6|2370.3|2371|2368.9|84
1691007900000|2023-08-02 20:25:00|2371.8|2369.8|2371.8|2369.8|2372.8|2370.3|2371.5|2369.3|60
1691008200000|2023-08-02 20:30:00|2372.9|2369.9|2372.7|2369.7|2373.3|2370.8|2372|2369.2|69
1691008500000|2023-08-02 20:35:00|2372.9|2369.9|2373.2|2370.2|2373.3|2370.8|2371.7|2369.7|64
1691008800000|2023-08-02 20:40:00|2373.3|2370.3|2373.1|2370.1|2373.4|2371|2372.1|2369.6|64
1691009100000|2023-08-02 20:45:00|2373.2|2370.2|2373.2|2370.2|2373.4|2370.4|2372.2|2369.2|67
1691009400000|2023-08-02 20:50:00|2373.1|2370.1|2372.6|2370.6|2373.6|2370.8|2372.4|2369.5|98
1691009700000|2023-08-02 20:55:00|2372.8|2369.8|2373.6|2368.5|2375.8|2371.4|2372.1|2368.4|76
1691013600000|2023-08-02 22:00:00|2373.2|2370.2|2373|2370|2376.3|2371.1|2372.2|2367.3|128
1691013900000|2023-08-02 22:05:00|2372.9|2369.9|2372.4|2370.4|2373.5|2370.9|2371.9|2369.4|106
1691014200000|2023-08-02 22:10:00|2372.3|2370.3|2372.4|2370.4|2372.6|2370.6|2371.9|2369.9|61
1691014500000|2023-08-02 22:15:00|2372.2|2370.2|2372.4|2370.4|2372.6|2370.6|2372|2370|31
1691014800000|2023-08-02 22:20:00|2372.1|2370.1|2372.1|2370.1|2372.5|2370.5|2371.5|2369.5|67
1691015100000|2023-08-02 22:25:00|2371.9|2369.9|2372.2|2370.2|2372.8|2370.4|2371.6|2369.6|82
1691015400000|2023-08-02 22:30:00|2372.1|2370.1|2372.7|2370.7|2373.1|2370.7|2371.9|2369.6|63
1691015700000|2023-08-02 22:35:00|2372.6|2370.6|2372.6|2370.6|2373.6|2370.9|2372.5|2369.8|66
1691016000000|2023-08-02 22:40:00|2372.7|2370.7|2372.5|2370.5|2372.7|2370.7|2372.4|2370.4|49
1691016300000|2023-08-02 22:45:00|2372.4|2370.4|2372.7|2370.7|2373.6|2371|2372.3|2369.7|66
1691016600000|2023-08-02 22:50:00|2372.8|2370.8|2373.8|2370.8|2373.9|2371.4|2372.6|2370.2|73
1691016900000|2023-08-02 22:55:00|2373.7|2370.7|2373.5|2370.5|2373.9|2371.4|2372.6|2370.1|68
1691017200000|2023-08-02 23:00:00|2373.6|2370.6|2373.4|2371.4|2373.9|2371.4|2372.8|2369.8|102
1691017500000|2023-08-02 23:05:00|2373.1|2371.1|2373.8|2370.8|2373.9|2371.3|2373|2370.2|54
1691017800000|2023-08-02 23:10:00|2373.5|2370.5|2374.3|2371.3|2374.6|2371.8|2373.2|2370.4|65
1691018100000|2023-08-02 23:15:00|2374.4|2371.4|2374.2|2372.2|2374.8|2372.2|2374|2371.4|31
1691018400000|2023-08-02 23:20:00|2374.1|2372.1|2374.1|2371.1|2375.3|2372.6|2373.9|2371|45
1691018700000|2023-08-02 23:25:00|2373.8|2370.8|2373.5|2371.5|2374.3|2371.8|2373.5|2370.7|37
1691019000000|2023-08-02 23:30:00|2373.4|2371.4|2374.3|2371.3|2374.4|2371.6|2373.4|2370.5|66
1691019300000|2023-08-02 23:35:00|2374.4|2371.4|2374.4|2371.4|2374.9|2372.2|2374|2371|71
1691019600000|2023-08-02 23:40:00|2374.7|2371.7|2373.7|2371.7|2374.7|2371.9|2373.6|2370.7|46
1691019900000|2023-08-02 23:45:00|2373.6|2371.6|2374.6|2371.6|2374.8|2372.2|2373.4|2371.1|57
1691020200000|2023-08-02 23:50:00|2374.7|2371.7|2374|2372|2374.9|2372.3|2373.9|2371.4|38
1691020500000|2023-08-02 23:55:00|2374.1|2372.1|2373.8|2370.8|2374.5|2372.2|2373.4|2370.8|41
1691020800000|2023-08-03 00:00:00|2373.9|2370.9|2373.6|2370.6|2374.1|2371.6|2372.1|2369.3|120
1691021100000|2023-08-03 00:05:00|2373.7|2370.7|2373.1|2370.1|2373.7|2371.3|2372|2369.3|85
1691021400000|2023-08-03 00:10:00|2373.2|2370.2|2372.6|2369.6|2373.8|2371.4|2372.3|2369.6|86
1691021700000|2023-08-03 00:15:00|2372.9|2369.9|2373.1|2370.1|2373.7|2370.9|2371.7|2369.1|139
1691022000000|2023-08-03 00:20:00|2373.2|2370.2|2373.1|2370.1|2373.6|2370.8|2372.1|2369.3|130
1691022300000|2023-08-03 00:25:00|2373|2370|2372.9|2370.9|2373.6|2371.1|2372.6|2369.6|70
1691022600000|2023-08-03 00:30:00|2373.5|2370.5|2372.5|2369.5|2373.8|2371.2|2371.8|2368.8|78
1691022900000|2023-08-03 00:35:00|2372.4|2369.4|2373.3|2370.3|2373.6|2371.1|2371.7|2369.1|106
1691023200000|2023-08-03 00:40:00|2373.2|2370.2|2372.3|2369.3|2373.6|2370.6|2371.6|2369|99
1691023500000|2023-08-03 00:45:00|2372|2370|2373.1|2370.1|2373.9|2371.2|2372|2369.4|106
1691023800000|2023-08-03 00:50:00|2373.2|2370.2|2372.6|2370.6|2373.4|2370.7|2371.6|2369.1|143
1691024100000|2023-08-03 00:55:00|2372.7|2370.7|2374|2372|2375.1|2372.4|2372.6|2370.1|153
1691024400000|2023-08-03 01:00:00|2373.9|2371.9|2373.1|2370.1|2375.4|2372.8|2369|2366.3|390
1691024700000|2023-08-03 01:05:00|2373|2370|2373.4|2371.4|2374.2|2372.2|2371.7|2369.2|172
1691025000000|2023-08-03 01:10:00|2373.5|2371.5|2374.6|2371.6|2374.8|2372.6|2372.7|2370|222
1691025300000|2023-08-03 01:15:00|2374.5|2371.5|2374.6|2371.6|2375.6|2372.6|2372.9|2370|286
1691025600000|2023-08-03 01:20:00|2374.5|2371.5|2377.2|2374.2|2377.3|2374.7|2374|2371.1|214
1691025900000|2023-08-03 01:25:00|2377.3|2374.3|2377.4|2374.4|2378.4|2375.8|2376.2|2373.7|255
1691026200000|2023-08-03 01:30:00|2377.3|2374.3|2379.4|2376.4|2379.9|2377.3|2377|2374.1|364
1691026500000|2023-08-03 01:35:00|2379.5|2376.5|2379.5|2376.5|2380.5|2377.5|2378.7|2375.8|306
1691026800000|2023-08-03 01:40:00|2379.4|2376.4|2381.4|2378.4|2381.5|2379|2378.8|2376.1|258
1691027100000|2023-08-03 01:45:00|2381.3|2378.3|2384.2|2382.2|2386|2383.6|2381.3|2378.3|403
1691027400000|2023-08-03 01:50:00|2384.1|2382.1|2381.3|2379.3|2384.4|2382.4|2381.2|2378.7|302
1691027700000|2023-08-03 01:55:00|2381.7|2378.7|2379.6|2377.6|2381.8|2379.3|2379.4|2376.9|196
1691028000000|2023-08-03 02:00:00|2379.5|2377.5|2379.4|2377.4|2381.2|2378.4|2378.5|2376.1|213
1691028300000|2023-08-03 02:05:00|2379.3|2377.3|2377.9|2374.9|2379.3|2377.3|2377.1|2374.4|282
1691028600000|2023-08-03 02:10:00|2378|2375|2379.4|2376.4|2379.5|2377.2|2376.9|2374.4|273
1691028900000|2023-08-03 02:15:00|2379.3|2376.3|2378.5|2376.5|2379.4|2376.9|2377.9|2375.2|138
1691029200000|2023-08-03 02:20:00|2378.4|2376.4|2378.7|2376.7|2379.9|2377.5|2377.8|2375.4|161
1691029500000|2023-08-03 02:25:00|2378.8|2376.8|2377.7|2374.7|2379.5|2377.2|2376.7|2373.7|148
1691029800000|2023-08-03 02:30:00|2377.8|2374.8|2378.8|2375.8|2378.8|2376.3|2376.5|2373.9|180
1691030100000|2023-08-03 02:35:00|2378.9|2375.9|2376.6|2373.6|2379|2376.5|2376|2373.1|174
1691030400000|2023-08-03 02:40:00|2376.7|2373.7|2375.6|2372.6|2377.3|2374.9|2374.6|2371.6|209
1691030700000|2023-08-03 02:45:00|2375.7|2372.7|2372.2|2369.2|2375.8|2373.4|2370.8|2367.8|197
1691031000000|2023-08-03 02:50:00|2372|2369|2374.4|2371.4|2375.5|2373.1|2371.4|2368.9|230
1691031300000|2023-08-03 02:55:00|2374.3|2371.3|2372.1|2370.1|2374.4|2371.7|2372|2369.2|215
1691031600000|2023-08-03 03:00:00|2372|2370|2370.8|2367.8|2372.5|2370.3|2370.6|2367.7|223
1691031900000|2023-08-03 03:05:00|2370.7|2367.7|2366.3|2363.3|2370.8|2367.9|2364.7|2362.1|360
1691032200000|2023-08-03 03:10:00|2366.2|2363.2|2369.1|2366.1|2369.2|2366.2|2366.1|2363.2|281
1691032500000|2023-08-03 03:15:00|2369|2366|2369.2|2366.2|2369.2|2366.2|2366.5|2363.5|212
1691032800000|2023-08-03 03:20:00|2369.1|2366.1|2369.6|2366.6|2369.8|2366.8|2367.9|2365.1|176
1691033100000|2023-08-03 03:25:00|2369.5|2366.5|2367.1|2365.1|2369.5|2366.5|2366.5|2364.1|175
1691033400000|2023-08-03 03:30:00|2367.5|2365.5|2368.2|2365.2|2368.6|2366|2367.4|2364.9|90
1691033700000|2023-08-03 03:35:00|2368.3|2365.3|2367.5|2365.5|2368.5|2366|2367.4|2364.9|71
1691034000000|2023-08-03 03:40:00|2367.4|2365.4|2366.4|2364.4|2368.1|2366.1|2365.9|2363.9|103
1691034300000|2023-08-03 03:45:00|2366.6|2364.6|2367.2|2365.2|2367.7|2365.7|2366|2364|76
1691034600000|2023-08-03 03:50:00|2367.3|2365.3|2369.4|2367.4|2370.9|2368.3|2367.2|2365.2|129
1691034900000|2023-08-03 03:55:00|2369.3|2367.3|2370.3|2368.3|2371|2368.5|2369.1|2366.7|92
1691035200000|2023-08-03 04:00:00|2370.2|2368.2|2369.6|2366.6|2370.5|2368.2|2368.3|2365.4|205
1691035500000|2023-08-03 04:05:00|2369.5|2366.5|2369.7|2366.7|2369.9|2366.9|2368.5|2365.9|76
1691035800000|2023-08-03 04:10:00|2369.6|2366.6|2369.2|2367.2|2370.5|2368.1|2368.9|2366.6|81
1691036100000|2023-08-03 04:15:00|2369.1|2367.1|2369.6|2367.6|2370.1|2367.7|2369.1|2366.8|51
1691036400000|2023-08-03 04:20:00|2369.7|2367.7|2369|2367|2370.2|2367.7|2368.8|2366.8|73
1691036700000|2023-08-03 04:25:00|2369.1|2367.1|2367.8|2365.8|2369.5|2367.3|2367.7|2365.3|70
1691037000000|2023-08-03 04:30:00|2367.5|2365.5|2365.3|2363.3|2367.9|2365.9|2364.7|2362.4|116
1691037300000|2023-08-03 04:35:00|2365.2|2363.2|2366.7|2364.7|2366.9|2364.9|2363.3|2360.8|139
1691037600000|2023-08-03 04:40:00|2366.6|2364.6|2364.4|2362.4|2366.8|2364.8|2364.2|2361.6|161
1691037900000|2023-08-03 04:45:00|2364.5|2362.5|2365.1|2362.1|2366.2|2363.4|2363.5|2361|161
1691038200000|2023-08-03 04:50:00|2364.4|2362.4|2361.7|2359.7|2364.7|2362.5|2361.3|2358.7|194
1691038500000|2023-08-03 04:55:00|2361.8|2359.8|2363.3|2360.3|2364|2361.3|2361.4|2358.9|115
1691038800000|2023-08-03 05:00:00|2363.2|2360.2|2360.5|2358.5|2363.9|2360.9|2360.5|2357.9|195
1691039100000|2023-08-03 05:05:00|2360.6|2358.6|2362.9|2359.9|2363|2360|2359.4|2356.7|176
1691039400000|2023-08-03 05:10:00|2363|2360|2363.5|2361.5|2364.4|2362.1|2361.3|2358.9|204
1691039700000|2023-08-03 05:15:00|2363.9|2361.9|2366.9|2363.9|2367|2364.9|2363.6|2361|133
1691040000000|2023-08-03 05:20:00|2367|2364|2367.4|2365.4|2369.1|2366.2|2365.8|2363.4|209
1691040300000|2023-08-03 05:25:00|2367.5|2365.5|2366.9|2364.9|2369|2366.4|2366.7|2364.7|167
1691040600000|2023-08-03 05:30:00|2367.4|2364.4|2368.1|2365.1|2368.5|2365.9|2364.7|2362.5|325
1691040900000|2023-08-03 05:35:00|2368.2|2365.2|2365.9|2362.9|2368.5|2365.5|2365.9|2362.9|319
1691041200000|2023-08-03 05:40:00|2365.7|2362.7|2364.4|2361.4|2366.1|2363.1|2362.3|2359.3|310
1691041500000|2023-08-03 05:45:00|2364.3|2361.3|2363.3|2360.3|2365.6|2362.9|2362.6|2359.6|250
1691041800000|2023-08-03 05:50:00|2363.4|2360.4|2363.4|2361.4|2365|2362.3|2362.7|2360.2|193
1691042100000|2023-08-03 05:55:00|2363.5|2361.5|2365|2362|2365|2362.6|2362.4|2360|208
1691042400000|2023-08-03 06:00:00|2364.9|2361.9|2363.9|2360.9|2365.2|2362.6|2362.3|2359.8|362
1691042700000|2023-08-03 06:05:00|2363.4|2361.4|2364.2|2361.2|2366.5|2364.3|2363.2|2361.1|386
1691043000000|2023-08-03 06:10:00|2364.3|2361.3|2362.2|2360.2|2365.3|2362.3|2361.8|2359.3|285
1691043300000|2023-08-03 06:15:00|2362.1|2360.1|2362.1|2360.1|2363.4|2361.1|2360.9|2358.4|303
1691043600000|2023-08-03 06:20:00|2362|2360|2359.4|2357.4|2362.3|2360.3|2358.6|2356.3|385
1691043900000|2023-08-03 06:25:00|2359.5|2357.5|2356.5|2354.5|2360.4|2358.4|2356.5|2354.5|309
1691044200000|2023-08-03 06:30:00|2356.9|2354.9|2359.3|2356.3|2359.3|2356.8|2354.5|2351.9|413
1691044500000|2023-08-03 06:35:00|2358.8|2356.8|2358.7|2356.7|2361.8|2359.8|2358.4|2356.2|341
1691044800000|2023-08-03 06:40:00|2358.8|2356.8|2357.1|2355.1|2360.4|2358.4|2356.7|2354.3|278
1691045100000|2023-08-03 06:45:00|2357|2355|2356.2|2353.2|2357.6|2355.6|2353.2|2350.9|336
1691045400000|2023-08-03 06:50:00|2356.1|2353.1|2354.6|2352.6|2356.5|2354.2|2354.1|2352|337
1691045700000|2023-08-03 06:55:00|2354.5|2352.5|2353.9|2351.9|2355.8|2353.7|2353.8|2351.7|376
1691046000000|2023-08-03 07:00:00|2354|2352|2349.8|2347.8|2354.2|2352.2|2349.7|2347.7|369
1691046300000|2023-08-03 07:05:00|2349.9|2347.9|2349.9|2347.9|2350.5|2348.3|2348.3|2346.3|325
1691046600000|2023-08-03 07:10:00|2349.8|2347.8|2348.3|2346.3|2350.7|2348.7|2348.3|2346.3|264
1691046900000|2023-08-03 07:15:00|2348.2|2346.2|2353.8|2351.8|2354.2|2352.2|2348.2|2346.2|404
1691047200000|2023-08-03 07:20:00|2354.1|2352.1|2358.6|2356.6|2358.6|2356.6|2353.8|2351.6|349
1691047500000|2023-08-03 07:25:00|2358.5|2356.5|2356.8|2354.8|2359.6|2357.1|2355.7|2353.2|290
1691047800000|2023-08-03 07:30:00|2356.9|2354.9|2360.2|2358.2|2364|2362|2356.7|2354.7|442
1691048100000|2023-08-03 07:35:00|2360.3|2358.3|2360|2358|2362.1|2360.1|2359.3|2357.3|284
1691048400000|2023-08-03 07:40:00|2359.8|2357.8|2361.5|2359.5|2362.2|2360.2|2358.9|2356.9|336
1691048700000|2023-08-03 07:45:00|2361.4|2359.4|2360.1|2358.1|2362.1|2360.1|2359.6|2357.6|295
1691049000000|2023-08-03 07:50:00|2360|2358|2360.5|2358.5|2361.2|2359|2359.2|2357.1|344
1691049300000|2023-08-03 07:55:00|2360.6|2358.6|2360.6|2358.6|2362.6|2360.6|2359.8|2357.8|367
1691049600000|2023-08-03 08:00:00|2360.5|2358.5|2360.9|2358.9|2361.6|2359.6|2359.9|2357.9|391
1691049900000|2023-08-03 08:05:00|2361|2359|2357.6|2355.6|2361.1|2359.1|2356.6|2354.6|306
1691050200000|2023-08-03 08:10:00|2357.7|2355.7|2357.6|2355.6|2358.1|2356.1|2357.3|2355.3|249
1691050500000|2023-08-03 08:15:00|2357.5|2355.5|2355.6|2353.6|2358.5|2356.2|2355.3|2353.3|245
1691050800000|2023-08-03 08:20:00|2355.7|2353.7|2356.5|2354.5|2357.2|2355.2|2354.4|2352.4|294
1691051100000|2023-08-03 08:25:00|2356.4|2354.4|2356|2354|2358.9|2356.6|2355.5|2353.5|216
1691051400000|2023-08-03 08:30:00|2355.9|2353.9|2353.9|2351.9|2356.4|2354.4|2353.8|2351.5|225
1691051700000|2023-08-03 08:35:00|2354|2352|2353|2351|2354.3|2352.3|2352.2|2350.2|197
1691052000000|2023-08-03 08:40:00|2353.2|2351.2|2354.4|2352.4|2354.4|2352.4|2352.5|2350.5|203
1691052300000|2023-08-03 08:45:00|2354.5|2352.5|2358.1|2356.1|2358.2|2356.2|2354.5|2352.5|185
1691052600000|2023-08-03 08:50:00|2358.2|2356.2|2354.3|2352.3|2358.6|2356.6|2354|2352|189
1691052900000|2023-08-03 08:55:00|2354.2|2352.2|2359|2357|2359.1|2357.1|2354.2|2352.2|256
1691053200000|2023-08-03 09:00:00|2359.1|2357.1|2358.8|2356.8|2359.1|2357.1|2356.7|2354.7|206
1691053500000|2023-08-03 09:05:00|2358.7|2356.7|2360.5|2358.5|2361.8|2359.8|2358.2|2356.2|169
1691053800000|2023-08-03 09:10:00|2360.6|2358.6|2360.3|2358.3|2360.6|2358.6|2359|2357|192
1691054100000|2023-08-03 09:15:00|2360.2|2358.2|2359.2|2357.2|2360.8|2358.8|2357.7|2355.7|251
1691054400000|2023-08-03 09:20:00|2359.1|2357.1|2358.7|2356.7|2359.2|2357.2|2357.2|2355.2|217
1691054700000|2023-08-03 09:25:00|2358.6|2356.6|2356.7|2354.7|2358.6|2356.6|2356.5|2354.1|156
1691055000000|2023-08-03 09:30:00|2356.6|2354.6|2357.5|2355.5|2357.6|2355.6|2356.4|2354.4|195
1691055300000|2023-08-03 09:35:00|2357.7|2355.7|2358|2356|2359.6|2357.2|2356.9|2354.9|152
1691055600000|2023-08-03 09:40:00|2358.1|2356.1|2355.4|2353.4|2358.1|2356.1|2355.4|2353.3|198
1691055900000|2023-08-03 09:45:00|2355.1|2353.1|2355.8|2352.8|2355.9|2353.9|2353.9|2351.6|246
1691056200000|2023-08-03 09:50:00|2355.3|2353.3|2356.9|2354.9|2357.1|2355|2354.3|2352.3|236
1691056500000|2023-08-03 09:55:00|2356.8|2354.8|2359.2|2357.2|2360.9|2358.6|2356.4|2354.4|243
1691056800000|2023-08-03 10:00:00|2359.3|2357.3|2360.7|2358.7|2360.8|2358.8|2359|2356.8|199
1691057100000|2023-08-03 10:05:00|2360.6|2358.6|2359.7|2357.7|2360.9|2358.9|2359.5|2357.5|195
1691057400000|2023-08-03 10:10:00|2359.8|2357.8|2358.6|2356.6|2359.9|2357.9|2358.4|2356.4|148
1691057700000|2023-08-03 10:15:00|2358.4|2356.4|2359.6|2357.6|2360|2358|2356.8|2354.8|178
1691058000000|2023-08-03 10:20:00|2359.7|2357.7|2359.6|2357.6|2360.7|2358.7|2359.5|2357.4|144
1691058300000|2023-08-03 10:25:00|2359.5|2357.5|2358.3|2356.3|2360.2|2357.9|2358.2|2356.2|174
1691058600000|2023-08-03 10:30:00|2358.2|2356.2|2354.3|2352.3|2358.3|2356.3|2354.2|2352.2|193
1691058900000|2023-08-03 10:35:00|2354.4|2352.4|2353.8|2351.8|2354.4|2352.4|2352|2350|139
1691059200000|2023-08-03 10:40:00|2353.7|2351.7|2353.4|2351.4|2354.4|2352.1|2353.2|2351.1|172
1691059500000|2023-08-03 10:45:00|2353.3|2351.3|2352.7|2350.7|2353.5|2351.5|2351.6|2349.6|213
1691059800000|2023-08-03 10:50:00|2352.6|2350.6|2352|2350|2353.7|2351.7|2351.6|2349.6|216
1691060100000|2023-08-03 10:55:00|2352.1|2350.1|2353.1|2350.1|2354.1|2351.6|2350.3|2348.3|272
1691060400000|2023-08-03 11:00:00|2353.2|2350.2|2353.4|2350.4|2356.1|2353.7|2352|2349.7|565
1691060700000|2023-08-03 11:05:00|2353.3|2350.3|2354.7|2352.7|2355.5|2352.9|2350.8|2348.3|391
1691061000000|2023-08-03 11:10:00|2354.8|2352.8|2357.1|2355.1|2358.3|2355.9|2354.2|2351.6|296
1691061300000|2023-08-03 11:15:00|2357|2355|2360.3|2358.3|2361.1|2359.1|2356.7|2354.7|296
1691061600000|2023-08-03 11:20:00|2360.2|2358.2|2356.2|2354.2|2361.2|2359.2|2356.1|2354.1|287
1691061900000|2023-08-03 11:25:00|2356.3|2354.3|2357.2|2355.2|2357.3|2355.3|2354|2352|228
1691062200000|2023-08-03 11:30:00|2357.1|2355.1|2357.3|2355.3|2359.1|2357.1|2356.8|2354.8|310
1691062500000|2023-08-03 11:35:00|2357.2|2355.2|2358.3|2356.3|2358.7|2356.7|2355.7|2353.5|290
1691062800000|2023-08-03 11:40:00|2358.1|2356.1|2358.7|2356.7|2358.9|2356.7|2356.4|2354.4|315
1691063100000|2023-08-03 11:45:00|2358.6|2356.6|2359.5|2357.5|2360|2358|2357.4|2355.4|265
1691063400000|2023-08-03 11:50:00|2359.4|2357.4|2356.6|2354.6|2359.7|2357.7|2356.6|2354.6|270
1691063700000|2023-08-03 11:55:00|2356.4|2354.4|2354.4|2352.4|2356.7|2354.7|2352.9|2350.9|252
1691064000000|2023-08-03 12:00:00|2354.3|2352.3|2352.4|2350.4|2355|2353|2351.7|2349.7|490
1691064300000|2023-08-03 12:05:00|2352.5|2350.5|2349.8|2347.8|2352.9|2350.9|2349.7|2347.7|401
1691064600000|2023-08-03 12:10:00|2349.9|2347.9|2352.6|2350.6|2353.2|2351|2349.6|2347.6|368
1691064900000|2023-08-03 12:15:00|2352.5|2350.5|2350.8|2348.8|2352.6|2350.6|2348.4|2346.4|374
1691065200000|2023-08-03 12:20:00|2350.7|2348.7|2350.2|2348.2|2354.3|2351.6|2347.7|2345.2|578
1691065500000|2023-08-03 12:25:00|2349.9|2347.9|2347.6|2344.6|2349.9|2347.9|2343.1|2341.1|575
1691065800000|2023-08-03 12:30:00|2347.5|2344.5|2347|2344|2356.7|2353.7|2342|2336.7|1262
1691066100000|2023-08-03 12:35:00|2347.3|2344.3|2347.6|2345.6|2350.8|2348.6|2343.3|2341.1|898
1691066400000|2023-08-03 12:40:00|2347.7|2345.7|2358.9|2355.9|2363|2360.3|2347.2|2345|982
1691066700000|2023-08-03 12:45:00|2359|2356|2355.4|2352.4|2359.7|2357.3|2351.8|2349.4|846
1691067000000|2023-08-03 12:50:00|2355.2|2352.2|2349.9|2347.9|2355.8|2352.9|2349.9|2347.8|762
1691067300000|2023-08-03 12:55:00|2350.2|2347.2|2351.9|2348.9|2352.6|2350|2348.9|2346.5|732
1691067600000|2023-08-03 13:00:00|2351.7|2348.7|2353.2|2350.2|2358.5|2355.9|2351.6|2348.6|925
1691067900000|2023-08-03 13:05:00|2352.5|2350.5|2356.3|2354.3|2360.4|2358|2351.1|2348.7|764
1691068200000|2023-08-03 13:10:00|2356.4|2354.4|2356.1|2353.1|2357.9|2355.3|2353.4|2350.7|755
1691068500000|2023-08-03 13:15:00|2355.8|2352.8|2361.4|2359.4|2362.2|2359.9|2354.6|2352.2|669
1691068800000|2023-08-03 13:20:00|2361.3|2359.3|2364.4|2362.4|2365.8|2363.4|2360.3|2357.7|582
1691069100000|2023-08-03 13:25:00|2364.3|2362.3|2362.4|2360.4|2365.6|2363.4|2360.1|2357.9|655
1691069400000|2023-08-03 13:30:00|2362.3|2360.3|2363.7|2361.7|2367.3|2364.9|2359.3|2356.9|866
1691069700000|2023-08-03 13:35:00|2363.8|2361.8|2371|2368|2372.3|2370.3|2363.2|2360.6|880
1691070000000|2023-08-03 13:40:00|2371.1|2368.1|2364.8|2361.8|2372.1|2369.4|2363.8|2361.2|692
1691070300000|2023-08-03 13:45:00|2364.6|2361.6|2358.2|2355.2|2364.6|2361.6|2356.6|2353.6|882
1691070600000|2023-08-03 13:50:00|2358.3|2355.3|2357.8|2355.8|2360.5|2357.6|2356.2|2353.6|673
1691070900000|2023-08-03 13:55:00|2358.2|2355.2|2357.6|2354.6|2359.2|2356.6|2354.8|2351.8|515
1691071200000|2023-08-03 14:00:00|2362.6|2354.3|2363.8|2360.8|2365.3|2362.8|2355.8|2352.8|1031
1691071500000|2023-08-03 14:05:00|2364|2361|2366.1|2363.1|2367.1|2364.7|2358.7|2356.3|958
1691071800000|2023-08-03 14:10:00|2366|2363|2358.8|2356.8|2366.2|2363.2|2358.8|2356.2|749
1691072100000|2023-08-03 14:15:00|2359.1|2356.1|2359.6|2357.6|2361|2358.4|2355.9|2353.8|713
1691072400000|2023-08-03 14:20:00|2359.9|2357.9|2361.4|2358.4|2362|2359.4|2356.8|2354.8|566
1691072700000|2023-08-03 14:25:00|2361.6|2358.6|2366.3|2364.3|2367|2364.8|2360.3|2357.6|644
1691073000000|2023-08-03 14:30:00|2365.9|2363.9|2363.3|2361.3|2368.2|2365.4|2363.1|2360.4|703
1691073300000|2023-08-03 14:35:00|2363.4|2361.4|2367.2|2364.2|2368.1|2365.5|2363.3|2360.7|624
1691073600000|2023-08-03 14:40:00|2367.1|2364.1|2364.6|2362.6|2367.8|2365.3|2363.3|2360.8|505
1691073900000|2023-08-03 14:45:00|2364.5|2362.5|2364.3|2361.3|2365.1|2362.8|2361.5|2359.2|476
1691074200000|2023-08-03 14:50:00|2363.7|2361.7|2359.8|2357.8|2365|2362.7|2359.7|2357|442
1691074500000|2023-08-03 14:55:00|2359.9|2357.9|2360.9|2357.9|2361.7|2359.2|2358.3|2355.9|426
1691074800000|2023-08-03 15:00:00|2360.8|2357.8|2366.4|2364.4|2366.7|2364.5|2359|2356.5|442
1691075100000|2023-08-03 15:05:00|2366.3|2364.3|2365.2|2363.2|2368.7|2366|2364.2|2362.2|360
1691075400000|2023-08-03 15:10:00|2365.3|2363.3|2362.9|2360.9|2366.3|2363.9|2362|2359.5|335
1691075700000|2023-08-03 15:15:00|2362.8|2360.8|2368|2366|2370.5|2368.2|2362.4|2360.2|398
1691076000000|2023-08-03 15:20:00|2367.9|2365.9|2364.9|2362.9|2368.9|2366.9|2364.3|2362|337
1691076300000|2023-08-03 15:25:00|2365.8|2362.8|2367.9|2364.9|2369.1|2366.5|2364|2361.7|335
1691076600000|2023-08-03 15:30:00|2367.4|2365.4|2365.4|2363.4|2368.5|2366.5|2365.2|2363.2|297
1691076900000|2023-08-03 15:35:00|2365.2|2363.2|2363.2|2361.2|2367.2|2364.7|2363.2|2360.9|215
1691077200000|2023-08-03 15:40:00|2363.1|2361.1|2361.2|2358.2|2363.3|2361.3|2360.3|2357.9|245
1691077500000|2023-08-03 15:45:00|2361.1|2358.1|2356.4|2354.4|2361.4|2359.4|2355.5|2353.5|325
1691077800000|2023-08-03 15:50:00|2356.6|2354.6|2355.5|2353.5|2357|2354.8|2354.8|2352.3|389
1691078100000|2023-08-03 15:55:00|2355.4|2353.4|2354.6|2352.6|2356.8|2354.6|2353.5|2351.5|316
1691078400000|2023-08-03 16:00:00|2355|2352|2355.4|2353.4|2356.2|2353.7|2354|2351|310
1691078700000|2023-08-03 16:05:00|2355.6|2353.6|2358|2355|2358.4|2356.1|2355.2|2352.6|282
1691079000000|2023-08-03 16:10:00|2358.1|2355.1|2358.4|2356.4|2359.3|2357.3|2357.6|2354.8|190
1691079300000|2023-08-03 16:15:00|2358.5|2356.5|2360|2358|2360.6|2358.4|2358.3|2355.8|185
1691079600000|2023-08-03 16:20:00|2360.1|2358.1|2359|2357|2360.6|2358.6|2358.4|2356.3|200
1691079900000|2023-08-03 16:25:00|2359.1|2357.1|2361|2358|2361.1|2358.7|2358.9|2356.5|190
1691080200000|2023-08-03 16:30:00|2361.1|2358.1|2360.6|2358.6|2362.6|2360.1|2360.3|2357.7|190
1691080500000|2023-08-03 16:35:00|2361|2359|2362.6|2360.6|2363.4|2361.4|2360.6|2358.6|159
1691080800000|2023-08-03 16:40:00|2362.8|2360.8|2363.5|2361.5|2363.7|2361.7|2362.6|2360.5|131
1691081100000|2023-08-03 16:45:00|2363.4|2361.4|2363.9|2361.9|2364.5|2362|2362.5|2360|130
1691081400000|2023-08-03 16:50:00|2364|2362|2364|2362|2365.4|2363.4|2364|2362|110
1691081700000|2023-08-03 16:55:00|2364.5|2362.5|2363.9|2361.9|2364.7|2362.5|2363.3|2361|133
1691082000000|2023-08-03 17:00:00|2363.8|2361.8|2363.9|2361.9|2364|2362|2362.5|2360.5|159
1691082300000|2023-08-03 17:05:00|2364|2362|2363.4|2361.4|2364.4|2362.4|2363.4|2361.4|131
1691082600000|2023-08-03 17:10:00|2363.5|2361.5|2363.3|2361.3|2364|2362|2362.6|2360.6|129
1691082900000|2023-08-03 17:15:00|2363.4|2361.4|2362.6|2360.6|2364|2362|2362.4|2360.4|93
1691083200000|2023-08-03 17:20:00|2362.5|2360.5|2362|2360|2362.8|2360.8|2360.5|2358.1|151
1691083500000|2023-08-03 17:25:00|2361.6|2359.6|2361.6|2359.6|2363|2360.8|2361|2359|185
1691083800000|2023-08-03 17:30:00|2361.5|2359.5|2361.6|2359.6|2362.3|2359.9|2360.6|2358.6|131
1691084100000|2023-08-03 17:35:00|2361.5|2359.5|2361.4|2359.4|2362.6|2360.6|2361.4|2359.2|106
1691084400000|2023-08-03 17:40:00|2361.3|2359.3|2361.1|2359.1|2361.4|2359.4|2360.6|2358.6|89
1691084700000|2023-08-03 17:45:00|2361|2359|2361.5|2359.5|2361.7|2359.7|2360.9|2358.5|90
1691085000000|2023-08-03 17:50:00|2361.4|2359.4|2360.5|2358.5|2361.9|2359.6|2360.5|2358.5|83
1691085300000|2023-08-03 17:55:00|2360.6|2358.6|2360.2|2358.2|2360.6|2358.6|2358.5|2356.4|145
1691085600000|2023-08-03 18:00:00|2360.1|2358.1|2361.9|2359.9|2361.9|2359.9|2359.9|2357.9|111
1691085900000|2023-08-03 18:05:00|2361.8|2359.8|2360.1|2358.1|2362.6|2360.6|2359.9|2357.9|135
1691086200000|2023-08-03 18:10:00|2360.4|2358.4|2359.7|2357.7|2360.7|2358.7|2359.6|2357.6|157
1691086500000|2023-08-03 18:15:00|2359.6|2357.6|2360.3|2358.3|2360.7|2358.7|2359.6|2357.4|132
1691086800000|2023-08-03 18:20:00|2360.4|2358.4|2360.7|2358.7|2361.2|2358.8|2360.3|2358.1|138
1691087100000|2023-08-03 18:25:00|2360.8|2358.8|2360|2358|2361.1|2359.1|2359.4|2357.4|146
1691087400000|2023-08-03 18:30:00|2359.9|2357.9|2359.2|2357.2|2360|2358|2358.9|2356.9|126
1691087700000|2023-08-03 18:35:00|2359.3|2357.3|2357.5|2355.5|2359.4|2357.4|2356.9|2354.9|140
1691088000000|2023-08-03 18:40:00|2357.4|2355.4|2356.1|2354.1|2358.1|2355.9|2356|2354|133
1691088300000|2023-08-03 18:45:00|2356|2354|2355.8|2353.8|2356.7|2354.7|2355.4|2353.4|130
1691088600000|2023-08-03 18:50:00|2355.9|2353.9|2356.8|2354.8|2356.9|2354.9|2355.5|2353.5|106
1691088900000|2023-08-03 18:55:00|2356.7|2354.7|2357|2355|2357.5|2355.5|2356.7|2354.7|126
1691089200000|2023-08-03 19:00:00|2356.8|2354.8|2356.5|2354.5|2357.3|2355|2356.1|2353.8|120
1691089500000|2023-08-03 19:05:00|2356.4|2354.4|2356.3|2354.3|2357.1|2354.7|2355.8|2353.8|93
1691089800000|2023-08-03 19:10:00|2356.4|2354.4|2355.8|2353.8|2356.7|2354.5|2355.6|2353.3|53
1691090100000|2023-08-03 19:15:00|2355.7|2353.7|2354.9|2352.9|2355.9|2353.9|2354.8|2352.8|86
1691090400000|2023-08-03 19:20:00|2355|2353|2355.8|2353.8|2356|2353.8|2354.6|2352.6|89
1691090700000|2023-08-03 19:25:00|2355.7|2353.7|2356.4|2354.4|2356.6|2354.5|2355.7|2353.5|75
1691091000000|2023-08-03 19:30:00|2356.5|2354.5|2356.6|2354.6|2357.4|2355.4|2356.5|2354.5|84
1691091300000|2023-08-03 19:35:00|2356.5|2354.5|2357.7|2355.7|2358.2|2356.2|2356.3|2354.3|105
1691091600000|2023-08-03 19:40:00|2357.8|2355.8|2358|2356|2358.2|2356.2|2357.8|2355.8|73
1691091900000|2023-08-03 19:45:00|2358.1|2356.1|2357.5|2355.5|2358.2|2356.2|2357.4|2355.4|59
1691092200000|2023-08-03 19:50:00|2357.3|2355.3|2358.2|2356.2|2358.3|2356.3|2357|2355|95
1691092500000|2023-08-03 19:55:00|2358.1|2356.1|2358.9|2356.9|2359.4|2357.4|2358.1|2355.7|144
1691092800000|2023-08-03 20:00:00|2359|2357|2359.5|2357.5|2360|2358|2358.9|2356.8|159
1691093100000|2023-08-03 20:05:00|2359.6|2357.6|2359.7|2357.7|2359.9|2357.9|2359.4|2357.4|69
1691093400000|2023-08-03 20:10:00|2359.6|2357.6|2359.4|2357.4|2360|2358|2359.2|2357.2|93
1691093700000|2023-08-03 20:15:00|2359.5|2357.5|2359.1|2357.1|2360.1|2357.5|2358.8|2356.2|71
1691094000000|2023-08-03 20:20:00|2359.5|2357.5|2359.6|2357.6|2359.9|2357.9|2359|2357|75
1691094300000|2023-08-03 20:25:00|2359.5|2357.5|2359.8|2357.8|2360.1|2357.8|2359.5|2356.7|45
1691094600000|2023-08-03 20:30:00|2359|2357|2359.3|2357.3|2360.4|2357.9|2358.8|2356.4|98
1691094900000|2023-08-03 20:35:00|2359.2|2357.2|2359.4|2357.4|2359.7|2357.6|2358.8|2356|50
1691095200000|2023-08-03 20:40:00|2359.3|2357.3|2359|2357|2360.2|2357.8|2358.8|2356|97
1691095500000|2023-08-03 20:45:00|2358.8|2356.8|2357.5|2355.5|2359.2|2356.8|2357.5|2354.7|81
1691095800000|2023-08-03 20:50:00|2357.6|2355.6|2358.7|2355.7|2359.3|2356.8|2357.3|2354.6|74
1691096100000|2023-08-03 20:55:00|2358.6|2355.6|2358.1|2355.1|2359.8|2357.3|2357.8|2352.1|61
1691100000000|2023-08-03 22:00:00|2359.6|2356.6|2360.4|2357.4|2362.1|2357.4|2356.6|2347.6|86
1691100300000|2023-08-03 22:05:00|2360.3|2357.3|2359.9|2356.9|2360.9|2358.4|2358.8|2355.8|103
1691100600000|2023-08-03 22:10:00|2359.8|2356.8|2359.5|2356.5|2360.7|2357.7|2359.1|2356.1|103
1691100900000|2023-08-03 22:15:00|2359.8|2356.8|2360.1|2357.1|2360.5|2357.5|2359|2356.4|107
1691101200000|2023-08-03 22:20:00|2360.4|2357.4|2361|2358|2361.2|2358.2|2359.4|2356.5|65
1691101500000|2023-08-03 22:25:00|2360.9|2357.9|2361.7|2358.7|2361.9|2359.1|2360.8|2357.8|96
1691101800000|2023-08-03 22:30:00|2361.4|2358.4|2361.7|2358.7|2362|2359|2360.4|2357.8|100
1691102100000|2023-08-03 22:35:00|2361.8|2358.8|2361.9|2358.9|2362.1|2359.4|2361.3|2358.3|93
1691102400000|2023-08-03 22:40:00|2361.8|2358.8|2361.3|2358.3|2362|2359|2361|2358|50
1691102700000|2023-08-03 22:45:00|2361.2|2358.2|2361.5|2358.5|2361.6|2358.6|2361.1|2358.1|114
1691103000000|2023-08-03 22:50:00|2361.4|2358.4|2360.6|2357.6|2361.9|2358.9|2360.6|2357.6|68
1691103300000|2023-08-03 22:55:00|2360.7|2357.7|2361.9|2358.9|2361.9|2358.9|2360.6|2357.6|57
1691103600000|2023-08-03 23:00:00|2361.8|2358.8|2361.5|2358.5|2362|2359.4|2360.9|2357.9|70
1691103900000|2023-08-03 23:05:00|2361.1|2358.1|2361.9|2358.9|2362.4|2359.4|2361.1|2358.1|75
1691104200000|2023-08-03 23:10:00|2362|2359|2361.9|2358.9|2362.5|2360|2361.6|2358.6|77
1691104500000|2023-08-03 23:15:00|2362.2|2359.2|2361.6|2358.6|2362.4|2359.8|2361.4|2358.6|57
1691104800000|2023-08-03 23:20:00|2361.8|2358.8|2361.9|2358.9|2362.2|2359.6|2361.4|2358.6|53
1691105100000|2023-08-03 23:25:00|2362|2359|2362.4|2359.4|2362.5|2359.6|2361.3|2358.7|53
1691105400000|2023-08-03 23:30:00|2361.9|2359.9|2361.7|2359.7|2362.4|2360.1|2361.6|2359.2|51
1691105700000|2023-08-03 23:35:00|2361.8|2359.8|2361.9|2359.9|2362.5|2360|2361.6|2359.1|44
1691106000000|2023-08-03 23:40:00|2362.4|2359.4|2362.3|2359.3|2362.5|2360|2361.8|2359.1|31
1691106300000|2023-08-03 23:45:00|2362.4|2359.4|2362.2|2359.2|2362.5|2359.9|2361.9|2358.9|71
1691106600000|2023-08-03 23:50:00|2362.3|2359.3|2361.4|2359.4|2362.6|2359.9|2361.3|2358.7|60
1691106900000|2023-08-03 23:55:00|2361.5|2359.5|2361.9|2358.9|2362.2|2359.6|2361.3|2358.3|76
1691107200000|2023-08-04 00:00:00|2362|2359|2361.4|2358.4|2362|2359.5|2360.3|2357.8|91
1691107500000|2023-08-04 00:05:00|2361.2|2358.2|2359.4|2357.4|2361.2|2358.2|2359.3|2356.4|97
1691107800000|2023-08-04 00:10:00|2359.3|2357.3|2359.9|2356.9|2360.4|2357.8|2359.3|2356.8|74
1691108100000|2023-08-04 00:15:00|2359.8|2356.8|2359.4|2357.4|2360.3|2357.5|2359.4|2356.4|86
1691108400000|2023-08-04 00:20:00|2360|2357|2360.8|2357.8|2361.4|2358.4|2359.8|2356.9|125
1691108700000|2023-08-04 00:25:00|2360.9|2357.9|2361.8|2358.8|2362.1|2359.4|2360.2|2357.2|142
1691109000000|2023-08-04 00:30:00|2361.9|2358.9|2361.4|2358.4|2362.2|2359.4|2360.8|2357.8|94
1691109300000|2023-08-04 00:35:00|2361.3|2358.3|2362.1|2359.1|2362.7|2359.7|2360.5|2357.5|132
1691109600000|2023-08-04 00:40:00|2362.2|2359.2|2363|2360|2363.2|2360.6|2361.9|2359|94
1691109900000|2023-08-04 00:45:00|2362.9|2359.9|2361.4|2359.4|2363|2360.6|2361.4|2359|80
1691110200000|2023-08-04 00:50:00|2361.5|2359.5|2363.2|2360.2|2363.2|2360.6|2361.4|2358.9|118
1691110500000|2023-08-04 00:55:00|2363|2360|2364.5|2361.5|2364.5|2361.5|2362.4|2359.9|105
1691110800000|2023-08-04 01:00:00|2364.8|2361.8|2363.2|2360.2|2365.5|2362.5|2362.7|2359.7|334
1691111100000|2023-08-04 01:05:00|2363.5|2360.5|2362.5|2359.5|2363.5|2360.5|2360.5|2357.5|277
1691111400000|2023-08-04 01:10:00|2362.4|2359.4|2361.2|2358.2|2364.3|2361.7|2360.8|2358.1|306
1691111700000|2023-08-04 01:15:00|2361.3|2358.3|2361.4|2358.4|2362.4|2359.4|2360.6|2357.6|259
1691112000000|2023-08-04 01:20:00|2361.7|2358.7|2361.1|2358.1|2361.8|2358.8|2360.2|2357.4|164
1691112300000|2023-08-04 01:25:00|2361.2|2358.2|2362.8|2359.8|2363.1|2360.3|2360.8|2357.8|171
1691112600000|2023-08-04 01:30:00|2362.9|2359.9|2361.8|2358.8|2365.6|2362.6|2360.8|2358.4|399
1691112900000|2023-08-04 01:35:00|2361.9|2358.9|2363.1|2360.1|2365.2|2362.6|2361.4|2358.9|323
1691113200000|2023-08-04 01:40:00|2363.2|2360.2|2363|2360|2363.7|2361|2361.2|2358.2|324
1691113500000|2023-08-04 01:45:00|2362.8|2359.8|2359.7|2356.7|2363.5|2360.6|2359.6|2356.6|272
1691113800000|2023-08-04 01:50:00|2359.5|2356.5|2359.8|2356.8|2360.7|2357.9|2358.9|2356.4|250
1691114100000|2023-08-04 01:55:00|2360.1|2357.1|2359.8|2356.8|2360.6|2357.7|2359.5|2356.5|196
1691114400000|2023-08-04 02:00:00|2360.1|2357.1|2357.9|2354.9|2361.6|2358.6|2357.7|2354.7|263
1691114700000|2023-08-04 02:05:00|2357.8|2354.8|2357.2|2354.2|2358.6|2355.6|2356.2|2353.2|282
1691115000000|2023-08-04 02:10:00|2357|2354|2353.7|2350.7|2357.3|2354.3|2353.7|2350.7|267
1691115300000|2023-08-04 02:15:00|2354|2351|2355.3|2352.3|2356.2|2353.7|2353.6|2350.9|148
1691115600000|2023-08-04 02:20:00|2355.2|2352.2|2354|2351|2356.2|2353.2|2353.1|2350.6|187
1691115900000|2023-08-04 02:25:00|2353.9|2350.9|2355.2|2352.2|2355.4|2352.4|2353.8|2350.8|171
1691116200000|2023-08-04 02:30:00|2355.1|2352.1|2353.3|2351.3|2355.2|2352.3|2353.2|2350.7|224
1691116500000|2023-08-04 02:35:00|2353.4|2351.4|2354.9|2351.9|2355.1|2352.1|2353.3|2350.8|199
1691116800000|2023-08-04 02:40:00|2354.8|2351.8|2356.6|2353.6|2357.1|2354.1|2354|2351|183
1691117100000|2023-08-04 02:45:00|2356.8|2353.8|2357.1|2354.1|2357.5|2354.6|2356|2353|199
1691117400000|2023-08-04 02:50:00|2357|2354|2354.1|2351.1|2357.1|2354.2|2353.9|2350.9|242
1691117700000|2023-08-04 02:55:00|2354|2351|2352.3|2349.3|2354.4|2351.4|2351.4|2348.7|224
1691118000000|2023-08-04 03:00:00|2352.2|2349.2|2352.5|2349.5|2352.6|2349.6|2350.5|2348|304
1691118300000|2023-08-04 03:05:00|2352.4|2349.4|2354|2351|2354.5|2351.5|2351.5|2349|187
1691118600000|2023-08-04 03:10:00|2354.1|2351.1|2354.9|2351.9|2355.9|2352.9|2353.5|2350.9|221
1691118900000|2023-08-04 03:15:00|2355.2|2352.2|2354.7|2351.7|2355.3|2352.3|2353.9|2350.9|178
1691119200000|2023-08-04 03:20:00|2354.6|2351.6|2354.9|2351.9|2355.2|2352.5|2354.5|2351.5|155
1691119500000|2023-08-04 03:25:00|2354.7|2351.7|2355.1|2352.1|2355.5|2352.5|2354|2351|177
1691119800000|2023-08-04 03:30:00|2355|2352|2355.2|2352.2|2355.9|2353.1|2354.4|2351.7|141
1691120100000|2023-08-04 03:35:00|2355.3|2352.3|2355.8|2352.8|2356.2|2353.4|2355.1|2352.2|113
1691120400000|2023-08-04 03:40:00|2355.7|2352.7|2355.5|2352.5|2355.8|2353|2354.7|2351.9|77
1691120700000|2023-08-04 03:45:00|2355.4|2352.4|2355.5|2352.5|2355.9|2353|2354.7|2352.2|73
1691121000000|2023-08-04 03:50:00|2355.4|2352.4|2354.5|2351.5|2356.1|2353.3|2354.2|2351.3|93
1691121300000|2023-08-04 03:55:00|2354.6|2351.6|2354.7|2351.7|2355.4|2352.4|2354.1|2351.4|97
1691121600000|2023-08-04 04:00:00|2354.8|2351.8|2354.5|2351.5|2355.2|2352.2|2353.7|2351.1|86
1691121900000|2023-08-04 04:05:00|2354.4|2351.4|2354.8|2351.8|2355.2|2352.2|2354.2|2351.2|99
1691122200000|2023-08-04 04:10:00|2354.9|2351.9|2354.4|2351.4|2355.2|2352.7|2354.3|2351.3|92
1691122500000|2023-08-04 04:15:00|2354.5|2351.5|2353.4|2351.4|2355.3|2352.3|2353.2|2350.8|89
1691122800000|2023-08-04 04:20:00|2353.5|2351.5|2354.5|2351.5|2354.9|2351.9|2353.2|2350.7|109
1691123100000|2023-08-04 04:25:00|2354.4|2351.4|2351.3|2348.3|2354.4|2351.4|2350.8|2348.3|125
1691123400000|2023-08-04 04:30:00|2351.7|2348.7|2353.5|2350.5|2353.6|2351.1|2351.2|2348.5|102
1691123700000|2023-08-04 04:35:00|2353.6|2350.6|2355.3|2352.3|2356|2353|2353.5|2350.5|76
1691124000000|2023-08-04 04:40:00|2355.2|2352.2|2355|2352|2355.4|2352.8|2354.1|2351.3|70
1691124300000|2023-08-04 04:45:00|2355.1|2352.1|2354.2|2352.2|2355.9|2352.9|2354.1|2351.5|90
1691124600000|2023-08-04 04:50:00|2354.1|2352.1|2355.4|2352.4|2355.9|2353.3|2354.1|2351.7|101
1691124900000|2023-08-04 04:55:00|2355.3|2352.3|2354.5|2351.5|2355.9|2352.9|2353.7|2351.1|107
1691125200000|2023-08-04 05:00:00|2354.6|2351.6|2352.8|2349.8|2354.9|2351.9|2352.2|2349.6|215
1691125500000|2023-08-04 05:05:00|2352.7|2349.7|2355.3|2352.3|2355.4|2352.4|2352.5|2349.5|107
1691125800000|2023-08-04 05:10:00|2355.2|2352.2|2355.1|2352.1|2355.6|2352.6|2354.2|2351.3|141
1691126100000|2023-08-04 05:15:00|2354.9|2351.9|2358|2355|2358.9|2356.2|2354.7|2351.7|171
1691126400000|2023-08-04 05:20:00|2357.9|2354.9|2358.7|2355.7|2359.1|2356.1|2357.5|2354.5|195
1691126700000|2023-08-04 05:25:00|2359.2|2356.2|2358.4|2355.4|2359.2|2356.2|2357.1|2354.1|162
1691127000000|2023-08-04 05:30:00|2358.7|2355.7|2359|2356|2359.3|2356.3|2357.1|2354.1|366
1691127300000|2023-08-04 05:35:00|2359.1|2356.1|2358.7|2355.7|2359.5|2356.5|2357.7|2354.7|222
1691127600000|2023-08-04 05:40:00|2358.8|2355.8|2360|2357|2360|2357|2358|2355|185
1691127900000|2023-08-04 05:45:00|2360.1|2357.1|2361.4|2358.4|2361.4|2358.9|2359.3|2356.3|219
1691128200000|2023-08-04 05:50:00|2361.3|2358.3|2359|2356|2361.5|2358.5|2358.6|2355.6|185
1691128500000|2023-08-04 05:55:00|2358.9|2355.9|2357.4|2354.4|2359.1|2356.1|2356.6|2354.1|151
1691128800000|2023-08-04 06:00:00|2357.2|2354.2|2355.3|2352.3|2358|2355.3|2354|2351.4|337
1691129100000|2023-08-04 06:05:00|2355.2|2352.2|2351.6|2348.6|2355.5|2353.1|2351.2|2348.2|341
1691129400000|2023-08-04 06:10:00|2351.5|2348.5|2350.6|2348.6|2352.1|2349.6|2349.7|2347.2|335
1691129700000|2023-08-04 06:15:00|2350.7|2348.7|2350.3|2348.3|2352.8|2350.6|2350.1|2347.7|225
1691130000000|2023-08-04 06:20:00|2350.1|2348.1|2345.9|2343.9|2350.7|2348.3|2345.9|2342.9|363
1691130300000|2023-08-04 06:25:00|2345.8|2343.8|2344.4|2341.4|2347.5|2345.1|2343.2|2340.2|355
1691130600000|2023-08-04 06:30:00|2344.3|2341.3|2341.6|2338.6|2344.7|2342.1|2340.8|2338|392
1691130900000|2023-08-04 06:35:00|2341.7|2338.7|2343.7|2340.7|2344.1|2341.2|2339.6|2336.6|313
1691131200000|2023-08-04 06:40:00|2343.8|2340.8|2343.6|2340.6|2343.8|2341.2|2341.6|2339|222
1691131500000|2023-08-04 06:45:00|2343.4|2340.4|2343.2|2341.2|2344.4|2341.4|2342.4|2339.6|292
1691131800000|2023-08-04 06:50:00|2343.3|2341.3|2343.1|2340.1|2345.1|2342.1|2341.1|2338.7|342
1691132100000|2023-08-04 06:55:00|2343.2|2340.2|2342.8|2340.8|2344.2|2341.9|2342.4|2339.7|226
1691132400000|2023-08-04 07:00:00|2342.7|2340.7|2347.4|2344.4|2347.9|2344.9|2340.4|2338.1|439
1691132700000|2023-08-04 07:05:00|2347.5|2344.5|2346.2|2344.2|2348.5|2345.8|2344.4|2341.8|370
1691133000000|2023-08-04 07:10:00|2346.3|2344.3|2347.4|2345.4|2348.7|2345.9|2345.9|2343.4|242
1691133300000|2023-08-04 07:15:00|2347.3|2345.3|2347.3|2345.3|2348.8|2346.6|2346.9|2344.5|206
1691133600000|2023-08-04 07:20:00|2347.2|2345.2|2348.4|2346.4|2349.1|2346.8|2346.7|2344.6|210
1691133900000|2023-08-04 07:25:00|2348.3|2346.3|2348.1|2345.1|2349.2|2347|2346.9|2344.9|262
1691134200000|2023-08-04 07:30:00|2348|2345|2349.2|2347.2|2349.2|2347.2|2347|2344.6|162
1691134500000|2023-08-04 07:35:00|2349.6|2347.6|2350.1|2348.1|2350.2|2348.2|2348.7|2346.6|157
1691134800000|2023-08-04 07:40:00|2350.3|2348.3|2351.6|2349.6|2351.7|2349.7|2350|2348|139
1691135100000|2023-08-04 07:45:00|2351.5|2349.5|2352|2350|2352.6|2350.6|2350.4|2348.4|130
1691135400000|2023-08-04 07:50:00|2352.1|2350.1|2351.2|2349.2|2353.1|2351.1|2350.1|2348.1|160
1691135700000|2023-08-04 07:55:00|2351.1|2349.1|2350.6|2348.6|2352|2350|2350.1|2348.1|153
1691136000000|2023-08-04 08:00:00|2350.5|2348.5|2348|2346|2350.7|2348.7|2347.7|2345.7|244
1691136300000|2023-08-04 08:05:00|2348.1|2346.1|2350.1|2348.1|2350.3|2348.2|2347.5|2345.3|250
1691136600000|2023-08-04 08:10:00|2350|2348|2350.1|2348.1|2350.2|2348.2|2348.7|2346.7|145
1691136900000|2023-08-04 08:15:00|2350.2|2348.2|2349.5|2347.5|2351.1|2349.1|2349.1|2346.8|173
1691137200000|2023-08-04 08:20:00|2349.6|2347.6|2348|2346|2350|2347.7|2347.9|2345.9|180
1691137500000|2023-08-04 08:25:00|2347.9|2345.9|2347|2345|2348|2346|2346.6|2344.6|177
1691137800000|2023-08-04 08:30:00|2347.1|2345.1|2346.7|2344.7|2347.2|2345.2|2345.6|2343.6|160
1691138100000|2023-08-04 08:35:00|2346.6|2344.6|2346.7|2344.7|2347.4|2345.4|2345.6|2343.6|184
1691138400000|2023-08-04 08:40:00|2346.8|2344.8|2344.8|2342.8|2346.9|2344.9|2344.4|2342.4|206
1691138700000|2023-08-04 08:45:00|2344.9|2342.9|2344.2|2342.2|2345.7|2343.7|2343.9|2341.9|140
1691139000000|2023-08-04 08:50:00|2344.3|2342.3|2344.5|2342.5|2345.3|2343.3|2344|2342|149
1691139300000|2023-08-04 08:55:00|2344.6|2342.6|2344.9|2342.9|2346.5|2344.5|2344.5|2342.5|157
1691139600000|2023-08-04 09:00:00|2345|2343|2346.5|2344.5|2346.7|2344.7|2344.9|2342.9|177
1691139900000|2023-08-04 09:05:00|2346.6|2344.6|2346.7|2344.7|2347|2344.9|2345.7|2343.7|166
1691140200000|2023-08-04 09:10:00|2346.8|2344.8|2347.9|2345.9|2349.3|2347.3|2346.7|2344.7|168
1691140500000|2023-08-04 09:15:00|2348|2346|2348.3|2346.3|2349.1|2347.1|2347.7|2345.7|137
1691140800000|2023-08-04 09:20:00|2348.2|2346.2|2348.6|2346.6|2349.7|2347.7|2348.2|2346.2|143
1691141100000|2023-08-04 09:25:00|2348.5|2346.5|2350.2|2348.2|2350.2|2348.2|2348.5|2346.5|133
1691141400000|2023-08-04 09:30:00|2350.3|2348.3|2349.2|2347.2|2350.4|2348.3|2348.6|2346.6|218
1691141700000|2023-08-04 09:35:00|2349.1|2347.1|2348.9|2346.9|2349.2|2347.2|2347.2|2345.2|185
1691142000000|2023-08-04 09:40:00|2349|2347|2351.1|2349.1|2351.2|2349.2|2348.9|2346.9|179
1691142300000|2023-08-04 09:45:00|2351|2349|2350.8|2348.8|2352|2350|2350.7|2348.6|172
1691142600000|2023-08-04 09:50:00|2350.6|2348.6|2352.1|2350.1|2352.1|2350.1|2350.6|2348.5|132
1691142900000|2023-08-04 09:55:00|2352|2350|2353.3|2351.3|2353.8|2351.8|2352|2350|163
1691143200000|2023-08-04 10:00:00|2353.4|2351.4|2351.9|2349.9|2353.8|2351.8|2351.7|2349.7|106
1691143500000|2023-08-04 10:05:00|2351.8|2349.8|2349.4|2347.4|2352.7|2350.7|2349.2|2347.2|174
1691143800000|2023-08-04 10:10:00|2349.6|2347.6|2350.5|2348.5|2350.5|2348.5|2348.8|2346.8|124
1691144100000|2023-08-04 10:15:00|2350.4|2348.4|2349.7|2347.7|2350.4|2348.4|2348.9|2346.9|138
1691144400000|2023-08-04 10:20:00|2349.8|2347.8|2350|2348|2350.6|2348.6|2349.4|2347.4|105
1691144700000|2023-08-04 10:25:00|2349.9|2347.9|2349.9|2347.9|2350.8|2348.5|2349.4|2347.4|155
1691145000000|2023-08-04 10:30:00|2350|2348|2348.3|2346.3|2350.2|2348.2|2347.8|2345.8|173
1691145300000|2023-08-04 10:35:00|2348.2|2346.2|2349|2347|2349.7|2347.7|2346.8|2344.8|180
1691145600000|2023-08-04 10:40:00|2349.1|2347.1|2348|2346|2349.4|2347.2|2347.9|2345.9|122
1691145900000|2023-08-04 10:45:00|2347.2|2345.2|2348.3|2346.3|2348.4|2346.4|2346.1|2344.1|158
1691146200000|2023-08-04 10:50:00|2348.4|2346.4|2347.4|2345.4|2348.9|2346.9|2347.4|2345.4|100
1691146500000|2023-08-04 10:55:00|2347.3|2345.3|2347.9|2345.9|2347.9|2345.9|2346.2|2344.2|115
1691146800000|2023-08-04 11:00:00|2347.6|2345.6|2346.9|2344.9|2347.6|2345.6|2345.4|2343.3|184
1691147100000|2023-08-04 11:05:00|2347|2345|2346|2344|2347.5|2345.5|2345.6|2343.1|138
1691147400000|2023-08-04 11:10:00|2345.9|2343.9|2345.5|2343.5|2346.7|2344.2|2345.3|2343|149
1691147700000|2023-08-04 11:15:00|2345.6|2343.6|2347.8|2345.8|2347.9|2345.9|2345.3|2343.3|166
1691148000000|2023-08-04 11:20:00|2347.9|2345.9|2346.9|2344.9|2348.1|2346.1|2346.1|2344.1|100
1691148300000|2023-08-04 11:25:00|2347|2345|2346.1|2344.1|2347.7|2345.7|2345.9|2343.9|101
1691148600000|2023-08-04 11:30:00|2346|2344|2344.6|2342.6|2346.3|2344|2344.4|2342.4|169
1691148900000|2023-08-04 11:35:00|2344.5|2342.5|2344.4|2342.4|2345.9|2343.6|2344.3|2341.8|177
1691149200000|2023-08-04 11:40:00|2344.5|2342.5|2344.8|2342.8|2346.5|2343.6|2344.4|2342.1|159
1691149500000|2023-08-04 11:45:00|2344.7|2342.7|2343.7|2341.7|2345.3|2343|2343.1|2340.5|147
1691149800000|2023-08-04 11:50:00|2343.8|2341.8|2343.3|2341.3|2344.8|2342.3|2341.3|2338.7|226
1691150100000|2023-08-04 11:55:00|2343.4|2341.4|2342.2|2340.2|2344.7|2342.2|2342.2|2340.2|172
1691150400000|2023-08-04 12:00:00|2342.3|2340.3|2337.5|2335.5|2344.3|2341.8|2336.6|2334.6|424
1691150700000|2023-08-04 12:05:00|2337.4|2335.4|2339.8|2337.8|2340.1|2337.9|2336.2|2333.5|336
1691151000000|2023-08-04 12:10:00|2340.1|2337.1|2338.5|2336.5|2340.7|2338.1|2335.4|2332.9|415
1691151300000|2023-08-04 12:15:00|2338.4|2336.4|2337.7|2335.7|2338.7|2336.5|2335.9|2333.6|422
1691151600000|2023-08-04 12:20:00|2337.6|2335.6|2341.4|2338.4|2342.3|2339.7|2335.6|2332.6|518
1691151900000|2023-08-04 12:25:00|2341.8|2338.8|2338.8|2335.8|2343.4|2339.2|2338.8|2333.2|662
1691152200000|2023-08-04 12:30:00|2339.9|2334.5|2346.4|2343.4|2355.5|2350.2|2325.1|2319.3|1741
1691152500000|2023-08-04 12:35:00|2346.3|2343.3|2343.5|2340.5|2346.9|2343.9|2333.8|2330.8|1275
1691152800000|2023-08-04 12:40:00|2343.6|2340.6|2348.9|2345.9|2356.9|2354|2341|2338|1393
1691153100000|2023-08-04 12:45:00|2348.7|2345.7|2361.2|2358.2|2362.8|2359.8|2348.7|2345.7|1119
1691153400000|2023-08-04 12:50:00|2361.3|2358.3|2360.4|2358.4|2363.6|2361.1|2354.9|2352.2|942
1691153700000|2023-08-04 12:55:00|2359.9|2357.9|2354|2352|2361.4|2359.4|2353.6|2351.6|812
1691154000000|2023-08-04 13:00:00|2353.9|2351.9|2368.3|2365.3|2368.4|2365.4|2353.5|2351.5|971
1691154300000|2023-08-04 13:05:00|2368.1|2365.1|2367.6|2365.6|2372.9|2370.5|2367.1|2365|911
1691154600000|2023-08-04 13:10:00|2367.5|2365.5|2369.2|2366.2|2369.4|2367.2|2362.6|2360.4|820
1691154900000|2023-08-04 13:15:00|2369|2366|2362.7|2359.7|2369.1|2366.8|2361.8|2359|830
1691155200000|2023-08-04 13:20:00|2362.6|2359.6|2362.6|2359.6|2367.3|2364.3|2360.2|2357.2|666
1691155500000|2023-08-04 13:25:00|2362.8|2359.8|2365.8|2362.8|2366.8|2364.3|2360.3|2358|625
1691155800000|2023-08-04 13:30:00|2366.2|2363.2|2366.8|2363.8|2370.7|2368.3|2365.5|2362.9|870
1691156100000|2023-08-04 13:35:00|2366.7|2363.7|2372.1|2369.1|2378.7|2376.4|2365.3|2362.3|1000
1691156400000|2023-08-04 13:40:00|2372.3|2369.3|2376.2|2374.2|2376.7|2374.3|2369.8|2367.5|934
1691156700000|2023-08-04 13:45:00|2375.9|2373.9|2377.6|2374.6|2381.2|2378.2|2371.2|2368.2|920
1691157000000|2023-08-04 13:50:00|2377.4|2374.4|2369.7|2367.7|2378.9|2375.9|2369.3|2367.3|750
1691157300000|2023-08-04 13:55:00|2369.6|2367.6|2367.9|2365.9|2371.1|2369.1|2366.7|2364.2|830
1691157600000|2023-08-04 14:00:00|2367.2|2365.2|2365.5|2363.5|2367.8|2365.7|2364.6|2361.8|651
1691157900000|2023-08-04 14:05:00|2365.9|2362.9|2362.4|2360.4|2366|2364|2359.3|2356.8|749
1691158200000|2023-08-04 14:10:00|2362.3|2360.3|2364.7|2362.7|2368|2366|2362.3|2360.3|723
1691158500000|2023-08-04 14:15:00|2364.8|2362.8|2366.1|2364.1|2368.2|2366.2|2362.9|2360.9|674
1691158800000|2023-08-04 14:20:00|2366.2|2364.2|2367.2|2365.2|2367.4|2365.4|2364.7|2362.7|578
1691159100000|2023-08-04 14:25:00|2367.3|2365.3|2363|2361|2368|2366|2362.4|2360.4|572
1691159400000|2023-08-04 14:30:00|2363.1|2361.1|2367.2|2364.2|2371.4|2369.4|2362.5|2360|560
1691159700000|2023-08-04 14:35:00|2366.4|2364.4|2365.8|2363.8|2367.6|2365.4|2365.2|2362.8|531
1691160000000|2023-08-04 14:40:00|2365.9|2363.9|2364.4|2362.4|2366.3|2364.3|2361.9|2359.9|564
1691160300000|2023-08-04 14:45:00|2364.5|2362.5|2360.6|2357.6|2364.8|2362.5|2359.9|2357.4|517
1691160600000|2023-08-04 14:50:00|2360.1|2357.1|2359.4|2356.4|2363|2360.5|2358.4|2356.3|583
1691160900000|2023-08-04 14:55:00|2359.5|2356.5|2359.5|2356.5|2360|2357.4|2357.4|2355.2|423
1691161200000|2023-08-04 15:00:00|2359.4|2356.4|2355.6|2353.6|2360.1|2357.3|2354.6|2352.3|478
1691161500000|2023-08-04 15:05:00|2355.2|2353.2|2357.3|2355.3|2357.4|2355.3|2354.2|2351.8|339
1691161800000|2023-08-04 15:10:00|2357.4|2355.4|2359.1|2357.1|2360.9|2358|2357.1|2355.1|349
1691162100000|2023-08-04 15:15:00|2359.3|2357.3|2358.7|2356.7|2361|2359|2358.7|2356|326
1691162400000|2023-08-04 15:20:00|2358.8|2356.8|2361.2|2359.2|2361.8|2359.7|2358.6|2356.3|297
1691162700000|2023-08-04 15:25:00|2361.1|2359.1|2359.8|2357.8|2362|2360|2359.7|2357.4|258
1691163000000|2023-08-04 15:30:00|2359.7|2357.7|2361.3|2359.3|2363.2|2360.8|2359.7|2357.7|254
1691163300000|2023-08-04 15:35:00|2361.2|2359.2|2363.3|2361.3|2363.7|2361.5|2361.2|2359.2|254
1691163600000|2023-08-04 15:40:00|2363.4|2361.4|2368.5|2366.5|2369|2367|2363.3|2361.3|380
1691163900000|2023-08-04 15:45:00|2368.4|2366.4|2368.9|2366.9|2369.5|2367.4|2367.4|2365.4|309
1691164200000|2023-08-04 15:50:00|2369|2367|2369.2|2367.2|2369.8|2367.5|2368|2365.6|241
1691164500000|2023-08-04 15:55:00|2369.1|2367.1|2366.9|2363.9|2369.9|2367.9|2366.1|2363.8|242
1691164800000|2023-08-04 16:00:00|2366.8|2363.8|2367.6|2365.6|2367.7|2365.7|2365.5|2363.1|232
1691165100000|2023-08-04 16:05:00|2367.5|2365.5|2364.1|2362.1|2368.3|2366.3|2364|2361.6|243
1691165400000|2023-08-04 16:10:00|2364|2362|2365.5|2363.5|2365.6|2363.6|2363.5|2361.5|175
1691165700000|2023-08-04 16:15:00|2365.6|2363.6|2365.1|2363.1|2367|2364.4|2364.6|2362.1|181
1691166000000|2023-08-04 16:20:00|2365.2|2363.2|2366.6|2364.6|2366.7|2364.7|2364.7|2362.7|176
1691166300000|2023-08-04 16:25:00|2367|2365|2367.6|2365.6|2368.1|2366|2366.7|2364.2|175
1691166600000|2023-08-04 16:30:00|2368|2366|2368.3|2366.3|2368.3|2366.3|2367.4|2365.4|178
1691166900000|2023-08-04 16:35:00|2368.4|2366.4|2367|2365|2368.5|2366.5|2366.6|2364.5|154
1691167200000|2023-08-04 16:40:00|2366.8|2364.8|2367.8|2365.8|2368.3|2366.3|2366.4|2364.4|137
1691167500000|2023-08-04 16:45:00|2367.7|2365.7|2366.5|2364.5|2368.7|2366.5|2366.5|2364.5|158
1691167800000|2023-08-04 16:50:00|2366.3|2364.3|2365|2362|2366.8|2364.6|2364.5|2362|119
1691168100000|2023-08-04 16:55:00|2364.9|2361.9|2364|2362|2365.5|2363.1|2363.7|2361.2|198
1691168400000|2023-08-04 17:00:00|2363.9|2361.9|2363.4|2361.4|2364.5|2362|2363.2|2361|130
1691168700000|2023-08-04 17:05:00|2363.3|2361.3|2363.5|2360.5|2363.6|2361.3|2362.4|2360.1|99
1691169000000|2023-08-04 17:10:00|2363|2361|2363.5|2361.5|2364.5|2361.9|2362.3|2360.2|115
1691169300000|2023-08-04 17:15:00|2363.4|2361.4|2362.7|2360.7|2364.5|2362.1|2362.4|2360.4|165
1691169600000|2023-08-04 17:20:00|2362.8|2360.8|2364.5|2361.5|2364.5|2362.4|2362.8|2360.6|172
1691169900000|2023-08-04 17:25:00|2364.4|2361.4|2363|2361|2364.8|2362.5|2362.8|2360.4|189
1691170200000|2023-08-04 17:30:00|2363.1|2361.1|2363|2361|2364.6|2362|2362.9|2360.4|174
1691170500000|2023-08-04 17:35:00|2363.3|2361.3|2363.5|2361.5|2364.8|2362.6|2363.3|2361.3|122
1691170800000|2023-08-04 17:40:00|2363.6|2361.6|2364.6|2362.6|2365|2362.6|2363.2|2360.8|125
1691171100000|2023-08-04 17:45:00|2364.5|2362.5|2365|2363|2365.6|2363.6|2364.5|2362.3|101
1691171400000|2023-08-04 17:50:00|2365.1|2363.1|2364.5|2362.5|2365.6|2363.6|2364.4|2362.4|135
1691171700000|2023-08-04 17:55:00|2364.4|2362.4|2364|2362|2364.5|2362.5|2363.7|2361.7|98
1691172000000|2023-08-04 18:00:00|2364.1|2362.1|2363|2361|2364.2|2362.2|2362.2|2359.8|208
1691172300000|2023-08-04 18:05:00|2363.1|2361.1|2361.4|2359.4|2363.6|2361.6|2361.2|2359.2|179
1691172600000|2023-08-04 18:10:00|2361.3|2359.3|2360.1|2358.1|2361.4|2359.4|2360|2358|150
1691172900000|2023-08-04 18:15:00|2360.2|2358.2|2359.2|2357.2|2361.1|2359.1|2359.1|2357.1|205
1691173200000|2023-08-04 18:20:00|2359.3|2357.3|2359.2|2357.2|2359.8|2357.8|2358.8|2356.8|189
1691173500000|2023-08-04 18:25:00|2358.9|2356.9|2359.3|2357.3|2360|2358|2358.5|2356.5|223
1691173800000|2023-08-04 18:30:00|2359.4|2357.4|2359.4|2357.4|2359.9|2357.7|2358.5|2356.5|217
1691174100000|2023-08-04 18:35:00|2359.3|2357.3|2358.4|2356.4|2359.3|2357.3|2358.3|2356.3|102
1691174400000|2023-08-04 18:40:00|2358.5|2356.5|2358.9|2356.9|2360|2358|2358.4|2356.4|129
1691174700000|2023-08-04 18:45:00|2358.8|2356.8|2358.6|2356.6|2359.5|2357.5|2358.3|2356.3|153
1691175000000|2023-08-04 18:50:00|2358.5|2356.5|2359.6|2357.6|2359.7|2357.7|2358.4|2356.4|130
1691175300000|2023-08-04 18:55:00|2359.4|2357.4|2361.3|2359.3|2361.3|2359.3|2359.3|2357.3|171
1691175600000|2023-08-04 19:00:00|2361.5|2359.5|2361.2|2359.2|2362.4|2360.4|2361|2358.6|125
1691175900000|2023-08-04 19:05:00|2361.1|2359.1|2360.7|2358.7|2362|2359.7|2360.7|2358.7|82
1691176200000|2023-08-04 19:10:00|2360.9|2358.9|2361|2359|2361.6|2359.4|2360.5|2358.2|113
1691176500000|2023-08-04 19:15:00|2360.9|2358.9|2359.6|2357.6|2361.7|2359.7|2359.4|2357|111
1691176800000|2023-08-04 19:20:00|2359.4|2357.4|2360.7|2358.7|2361.3|2359.3|2359.3|2357.2|115
1691177100000|2023-08-04 19:25:00|2360.8|2358.8|2361.2|2359.2|2361.4|2359.4|2360.1|2357.9|111
1691177400000|2023-08-04 19:30:00|2361.3|2359.3|2361.5|2358.5|2361.7|2359.4|2360.6|2358.1|118
1691177700000|2023-08-04 19:35:00|2361.6|2358.6|2362.4|2359.4|2363.3|2360.8|2361.1|2358.5|175
1691178000000|2023-08-04 19:40:00|2362.3|2359.3|2361.5|2358.5|2363|2360.5|2360.8|2358.4|188
1691178300000|2023-08-04 19:45:00|2361.4|2358.4|2361.4|2359.4|2361.9|2359.6|2360.9|2358.2|111
1691178600000|2023-08-04 19:50:00|2361.5|2359.5|2360.9|2358.9|2361.8|2359.7|2360.7|2358.3|192
1691178900000|2023-08-04 19:55:00|2361.1|2358.1|2362|2359|2362.2|2359.6|2360.9|2358.1|150
1691179200000|2023-08-04 20:00:00|2361.9|2358.9|2362.1|2359.1|2363.3|2360.5|2361.8|2358.9|312
1691179500000|2023-08-04 20:05:00|2362.3|2359.3|2363|2360|2363.1|2360.1|2361.9|2358.9|152
1691179800000|2023-08-04 20:10:00|2362.9|2359.9|2363.3|2360.3|2363.6|2360.8|2362.6|2359.6|115
1691180100000|2023-08-04 20:15:00|2363.4|2360.4|2362.8|2359.8|2363.8|2361|2362.8|2359.8|147
1691180400000|2023-08-04 20:20:00|2363|2360|2362.8|2359.8|2363.5|2360.5|2362.5|2359.5|128
1691180700000|2023-08-04 20:25:00|2363|2360|2363.6|2360.6|2363.7|2360.7|2362.4|2359.8|129
1691181000000|2023-08-04 20:30:00|2363.4|2360.4|2362.9|2359.9|2364.1|2361.3|2362.7|2359.7|127
1691181300000|2023-08-04 20:35:00|2363.2|2360.2|2363.6|2360.6|2363.9|2360.9|2362|2359.1|128
1691181600000|2023-08-04 20:40:00|2363.5|2360.5|2363.8|2360.8|2364.5|2361.5|2363.1|2360.1|127
1691181900000|2023-08-04 20:45:00|2364.3|2361.3|2365.2|2362.2|2365.5|2362.8|2363.3|2360.3|145
1691182200000|2023-08-04 20:50:00|2365.1|2362.1|2365.9|2362.9|2366.4|2363.4|2364|2361|187
1691182500000|2023-08-04 20:55:00|2366.2|2363.2|2365.7|2362.7|2367|2363.2|2363.7|2356.1|169
1691359200000|2023-08-06 22:00:00|2364.6|2361.6|2365.3|2360.2|2373.2|2364.7|2364|2356.9|168
1691359500000|2023-08-06 22:05:00|2364.6|2361.6|2366.6|2363.6|2368.4|2364.7|2363.7|2358.6|181
1691359800000|2023-08-06 22:10:00|2366.4|2363.4|2367.6|2364.6|2368.4|2364.9|2365.6|2362.4|160
1691360100000|2023-08-06 22:15:00|2367.5|2364.5|2368.3|2365.3|2369.6|2365.7|2366.6|2363.4|161
1691360400000|2023-08-06 22:20:00|2368.2|2365.2|2369.1|2366.1|2371.1|2367|2367.2|2363.5|239
1691360700000|2023-08-06 22:25:00|2369|2366|2368.3|2366.3|2371.2|2367.1|2368|2365.2|109
1691361000000|2023-08-06 22:30:00|2368.8|2365.8|2366.6|2364.6|2368.9|2366|2365.9|2363.9|136
1691361300000|2023-08-06 22:35:00|2366.5|2364.5|2365.4|2363.4|2366.8|2364.6|2364.1|2361.4|127
1691361600000|2023-08-06 22:40:00|2365.5|2363.5|2363.4|2361.4|2365.5|2363.5|2362.8|2360.5|128
1691361900000|2023-08-06 22:45:00|2363.2|2361.2|2362.8|2360.8|2364.4|2362.3|2362.7|2360.1|118
1691362200000|2023-08-06 22:50:00|2363|2361|2362|2360|2364.1|2361.6|2362|2359.3|118
1691362500000|2023-08-06 22:55:00|2362.3|2360.3|2364.1|2362.1|2364.7|2362.1|2362.1|2359.1|99
1691362800000|2023-08-06 23:00:00|2363.9|2361.9|2362.5|2359.5|2364.4|2361.9|2361.7|2359.2|120
1691363100000|2023-08-06 23:05:00|2361.9|2359.9|2362.3|2359.3|2363.3|2360.5|2361.6|2359|101
1691363400000|2023-08-06 23:10:00|2362.2|2359.2|2362.4|2359.4|2362.6|2359.9|2361.2|2358.6|105
1691363700000|2023-08-06 23:15:00|2362.2|2359.2|2362|2359|2363.1|2360.1|2361.7|2358.7|102
1691364000000|2023-08-06 23:20:00|2361.9|2358.9|2361.6|2359.6|2362.6|2360.1|2361.6|2358.9|73
1691364300000|2023-08-06 23:25:00|2361.5|2359.5|2361.6|2359.6|2362.4|2359.7|2360.3|2357.8|109
1691364600000|2023-08-06 23:30:00|2361.7|2358.7|2362.4|2360.4|2363.3|2360.6|2361|2358.2|110
1691364900000|2023-08-06 23:35:00|2362.9|2359.9|2363|2360|2363.6|2361|2362.3|2359.6|89
1691365200000|2023-08-06 23:40:00|2362.9|2359.9|2363.4|2360.4|2364.1|2361.1|2362.8|2359.8|91
1691365500000|2023-08-06 23:45:00|2363.5|2360.5|2364.2|2361.2|2364.3|2361.4|2362.8|2360.3|88
1691365800000|2023-08-06 23:50:00|2364.1|2361.1|2364|2361|2364.3|2361.7|2363.2|2360.8|88
1691366100000|2023-08-06 23:55:00|2363.9|2360.9|2363.4|2361.4|2364.1|2361.7|2362.5|2359.9|122
1691366400000|2023-08-07 00:00:00|2364|2361|2361.2|2358.2|2364.4|2361.5|2360.3|2357.8|151
1691366700000|2023-08-07 00:05:00|2361|2358|2362.3|2360.3|2363.3|2360.7|2360.2|2357.9|170
1691367000000|2023-08-07 00:10:00|2362.4|2360.4|2365.7|2362.7|2365.8|2363.1|2362.2|2359.9|128
1691367300000|2023-08-07 00:15:00|2365.8|2362.8|2363.9|2361.9|2366.2|2363.8|2363.8|2361.3|196
1691367600000|2023-08-07 00:20:00|2363.8|2361.8|2364.4|2362.4|2365.6|2363.3|2363.8|2361.4|95
1691367900000|2023-08-07 00:25:00|2364.5|2362.5|2362.9|2359.9|2365.2|2362.9|2361.6|2359.6|100
1691368200000|2023-08-07 00:30:00|2362.8|2359.8|2363.2|2361.2|2364.1|2361.5|2362.3|2359.8|87
1691368500000|2023-08-07 00:35:00|2363.3|2361.3|2362.3|2359.3|2363.6|2361.3|2361.7|2359.2|61
1691368800000|2023-08-07 00:40:00|2362.4|2359.4|2362.8|2359.8|2363|2360|2361.3|2358.8|76
1691369100000|2023-08-07 00:45:00|2363|2360|2363.1|2360.1|2363.4|2360.8|2361.8|2359.3|91
1691369400000|2023-08-07 00:50:00|2363|2360|2362.6|2360.6|2363.3|2360.9|2361.7|2359.3|136
1691369700000|2023-08-07 00:55:00|2362.5|2360.5|2362.3|2360.3|2364.5|2361.9|2362|2359.4|131
1691370000000|2023-08-07 01:00:00|2361.8|2359.8|2359.5|2356.5|2362.2|2360|2358.8|2356.3|364
1691370300000|2023-08-07 01:05:00|2359.4|2356.4|2360.3|2357.3|2361.9|2359.5|2358.9|2356.4|207
1691370600000|2023-08-07 01:10:00|2360.4|2357.4|2360.7|2357.7|2361.3|2358.9|2358.8|2356.8|202
1691370900000|2023-08-07 01:15:00|2360.9|2357.9|2360.5|2358.5|2363|2360.1|2359.8|2357.2|269
1691371200000|2023-08-07 01:20:00|2361.2|2358.2|2360.9|2358.9|2361.9|2359.1|2359.7|2357.3|200
1691371500000|2023-08-07 01:25:00|2361.2|2358.2|2359.1|2356.1|2363|2360.1|2358.6|2356.1|251
1691371800000|2023-08-07 01:30:00|2359.2|2356.2|2357.2|2355.2|2359.2|2356.6|2356.5|2353.9|327
1691372100000|2023-08-07 01:35:00|2357.4|2355.4|2357.5|2355.5|2358.5|2356.5|2356|2353.4|239
1691372400000|2023-08-07 01:40:00|2357.3|2355.3|2356|2354|2358.8|2356.2|2355.9|2353.4|197
1691372700000|2023-08-07 01:45:00|2355.9|2353.9|2357.9|2354.9|2358.7|2356.4|2354.4|2352.3|329
1691373000000|2023-08-07 01:50:00|2358|2355|2359.5|2357.5|2359.7|2357.7|2357|2354.5|277
1691373300000|2023-08-07 01:55:00|2360|2357|2358.8|2356.8|2360|2357.8|2358.4|2356.4|241
1691373600000|2023-08-07 02:00:00|2358.9|2356.9|2357.7|2354.7|2360.9|2358.4|2357.3|2354.7|243
1691373900000|2023-08-07 02:05:00|2357.6|2354.6|2357|2355|2358.4|2355.9|2356.4|2353.6|207
1691374200000|2023-08-07 02:10:00|2356.9|2354.9|2357|2355|2357.5|2355.2|2355.4|2352.7|249
1691374500000|2023-08-07 02:15:00|2357.1|2355.1|2357.2|2355.2|2357.8|2355.4|2356.2|2354|115
1691374800000|2023-08-07 02:20:00|2357.1|2355.1|2357.5|2354.5|2358.1|2355.9|2356.8|2354.4|137
1691375100000|2023-08-07 02:25:00|2357.7|2354.7|2356.6|2353.6|2357.7|2355.2|2355.6|2353.1|150
1691375400000|2023-08-07 02:30:00|2356.7|2353.7|2356.5|2353.5|2357.3|2354.6|2355|2352.5|274
1691375700000|2023-08-07 02:35:00|2356.8|2353.8|2357.6|2355.6|2358.3|2355.8|2356.3|2353.6|190
1691376000000|2023-08-07 02:40:00|2357.7|2355.7|2356.4|2353.4|2358.6|2355.9|2354.7|2352.3|221
1691376300000|2023-08-07 02:45:00|2356.5|2353.5|2357|2354|2357.9|2355.2|2355.7|2352.8|270
1691376600000|2023-08-07 02:50:00|2357.1|2354.1|2356.9|2354.9|2358.1|2355.4|2355.7|2353.2|245
1691376900000|2023-08-07 02:55:00|2357|2355|2358.2|2356.2|2359.3|2356.9|2357|2354.1|166
1691377200000|2023-08-07 03:00:00|2358.3|2356.3|2359.3|2356.3|2359.4|2356.8|2358.1|2355.6|140
1691377500000|2023-08-07 03:05:00|2358.9|2355.9|2358.2|2356.2|2359.6|2356.9|2358.1|2355.5|132
1691377800000|2023-08-07 03:10:00|2358.1|2356.1|2359.5|2356.5|2359.7|2357|2358|2355.6|191
1691378100000|2023-08-07 03:15:00|2359.4|2356.4|2358.6|2355.6|2359.5|2356.5|2357.4|2355|140
1691378400000|2023-08-07 03:20:00|2358.5|2355.5|2358|2355|2359.3|2356.6|2357.7|2354.7|130
1691378700000|2023-08-07 03:25:00|2358.1|2355.1|2358.8|2355.8|2359.1|2356.3|2357.2|2354.5|96
1691379000000|2023-08-07 03:30:00|2358.7|2355.7|2356.9|2354.9|2359.1|2356.5|2356.7|2354.1|100
1691379300000|2023-08-07 03:35:00|2357|2355|2357.3|2354.3|2357.8|2355.2|2356.1|2353.9|105
1691379600000|2023-08-07 03:40:00|2357.2|2354.2|2357|2354|2357.6|2354.8|2356.2|2353.6|78
1691379900000|2023-08-07 03:45:00|2356.8|2353.8|2356.9|2353.9|2357.4|2354.4|2355.9|2353.5|118
1691380200000|2023-08-07 03:50:00|2356.7|2353.7|2356|2354|2357|2354.3|2355.3|2352.9|98
1691380500000|2023-08-07 03:55:00|2356.1|2354.1|2357.2|2354.2|2357.3|2354.6|2355.5|2352.7|204
1691380800000|2023-08-07 04:00:00|2356.5|2354.5|2355.4|2352.4|2356.8|2354.7|2354.4|2352|148
1691381100000|2023-08-07 04:05:00|2355.5|2352.5|2355.6|2352.6|2356.9|2354.1|2355.1|2352.5|100
1691381400000|2023-08-07 04:10:00|2355.5|2352.5|2355.1|2353.1|2356|2353.5|2355.1|2352.4|67
1691381700000|2023-08-07 04:15:00|2355.9|2352.9|2353.7|2351.7|2356|2353.4|2353.7|2351.2|123
1691382000000|2023-08-07 04:20:00|2353.8|2351.8|2354.7|2352.7|2355.7|2353|2353.6|2351.4|119
1691382300000|2023-08-07 04:25:00|2354.6|2352.6|2354.3|2352.3|2355.4|2352.7|2354.1|2351.7|71
1691382600000|2023-08-07 04:30:00|2354.2|2352.2|2352.8|2349.8|2355.2|2352.8|2352.6|2349.6|147
1691382900000|2023-08-07 04:35:00|2352.7|2349.7|2352.2|2350.2|2353.2|2350.7|2352|2349.3|119
1691383200000|2023-08-07 04:40:00|2353|2350|2353.4|2350.4|2353.5|2350.8|2351.9|2349.6|77
1691383500000|2023-08-07 04:45:00|2353.3|2350.3|2353.4|2351.4|2354.2|2351.5|2352.9|2350.2|79
1691383800000|2023-08-07 04:50:00|2353.5|2351.5|2353.3|2351.3|2354.1|2351.7|2352.9|2350.7|71
1691384100000|2023-08-07 04:55:00|2353.2|2351.2|2353.8|2350.8|2354|2351.5|2352.8|2350.2|87
1691384400000|2023-08-07 05:00:00|2353.9|2350.9|2351.8|2349.8|2354.1|2351.7|2351.6|2349|127
1691384700000|2023-08-07 05:05:00|2351.7|2349.7|2351|2349|2352.5|2350.3|2350.8|2348.1|119
1691385000000|2023-08-07 05:10:00|2350.9|2348.9|2351.9|2349.9|2352.5|2350.3|2350.8|2348.3|116
1691385300000|2023-08-07 05:15:00|2351.8|2349.8|2351.8|2349.8|2352|2349.9|2350.7|2348.7|114
1691385600000|2023-08-07 05:20:00|2351.9|2349.9|2351.9|2349.9|2353|2350.6|2351.5|2349.5|83
1691385900000|2023-08-07 05:25:00|2352|2350|2353.5|2351.5|2354.2|2352.2|2352|2349.6|92
1691386200000|2023-08-07 05:30:00|2353.6|2351.6|2351.4|2349.4|2354|2352|2350.9|2348.7|245
1691386500000|2023-08-07 05:35:00|2351.5|2349.5|2349.5|2346.5|2351.7|2349.5|2347.3|2345.3|275
1691386800000|2023-08-07 05:40:00|2348.8|2346.8|2348.6|2346.6|2349.4|2346.9|2347.3|2345|246
1691387100000|2023-08-07 05:45:00|2348.5|2346.5|2349.1|2346.1|2349.8|2347.2|2347.8|2344.8|141
1691387400000|2023-08-07 05:50:00|2349|2346|2349.7|2346.7|2350.3|2347.3|2348.5|2345.6|240
1691387700000|2023-08-07 05:55:00|2349.8|2346.8|2349.8|2346.8|2350.9|2348.2|2349.1|2346.6|216
1691388000000|2023-08-07 06:00:00|2350|2347|2347.6|2345.6|2350.9|2347.9|2347.5|2345|296
1691388300000|2023-08-07 06:05:00|2347.5|2345.5|2349.1|2347.1|2349.2|2347.2|2345.7|2343.5|187
1691388600000|2023-08-07 06:10:00|2349|2347|2349.8|2347.8|2350.1|2348|2348.3|2346.1|265
1691388900000|2023-08-07 06:15:00|2349.7|2347.7|2349.8|2347.8|2350.5|2348.4|2348.9|2346.6|241
1691389200000|2023-08-07 06:20:00|2349.9|2347.9|2347.4|2345.4|2349.9|2347.9|2347.4|2345|192
1691389500000|2023-08-07 06:25:00|2347.5|2345.5|2346.6|2343.6|2348.7|2346.3|2346.1|2343.6|256
1691389800000|2023-08-07 06:30:00|2346.2|2343.2|2345.9|2343.9|2348.7|2346.7|2345.7|2342.7|252
1691390100000|2023-08-07 06:35:00|2345.4|2343.4|2346|2344|2346.5|2344.3|2344.5|2342.5|243
1691390400000|2023-08-07 06:40:00|2345.9|2343.9|2347.6|2345.6|2347.7|2345.7|2345.8|2343.8|156
1691390700000|2023-08-07 06:45:00|2347.7|2345.7|2348.7|2346.7|2349.3|2347.1|2347.2|2345.2|179
1691391000000|2023-08-07 06:50:00|2348.6|2346.6|2350.1|2348.1|2350.9|2348.7|2348.1|2345.9|250
1691391300000|2023-08-07 06:55:00|2350.2|2348.2|2350.5|2348.5|2351.3|2349|2349.5|2347.5|210
1691391600000|2023-08-07 07:00:00|2350.4|2348.4|2350.6|2348.6|2351.5|2349.5|2348.7|2346.7|330
1691391900000|2023-08-07 07:05:00|2350.7|2348.7|2351.1|2349.1|2351.3|2349.3|2350.1|2348.1|248
1691392200000|2023-08-07 07:10:00|2351|2349|2352.1|2350.1|2352.4|2350.4|2350.6|2348.6|210
1691392500000|2023-08-07 07:15:00|2352.2|2350.2|2352|2350|2352.3|2350.3|2350.6|2348.6|187
1691392800000|2023-08-07 07:20:00|2351.9|2349.9|2352.1|2350.1|2352.6|2350.6|2351.6|2349.6|131
1691393100000|2023-08-07 07:25:00|2352.2|2350.2|2351|2349|2353.1|2351.1|2350.6|2348.6|198
1691393400000|2023-08-07 07:30:00|2350.9|2348.9|2351.3|2349.3|2351.7|2349.6|2350.6|2348.6|138
1691393700000|2023-08-07 07:35:00|2351.4|2349.4|2350.8|2348.8|2351.8|2349.8|2350.3|2348.3|179
1691394000000|2023-08-07 07:40:00|2350.7|2348.7|2353.1|2351.1|2353.6|2351.6|2350.7|2348.7|192
1691394300000|2023-08-07 07:45:00|2353.2|2351.2|2353.3|2351.3|2353.5|2351.5|2352.1|2350.1|178
1691394600000|2023-08-07 07:50:00|2353.4|2351.4|2352|2350|2354|2352|2351.6|2349.6|174
1691394900000|2023-08-07 07:55:00|2352.1|2350.1|2351|2349|2354|2352|2350.1|2348.1|188
1691395200000|2023-08-07 08:00:00|2350.5|2348.5|2351|2349|2352.3|2350.3|2350.3|2348.3|124
1691395500000|2023-08-07 08:05:00|2350.9|2348.9|2350.4|2348.4|2351.9|2349.9|2350|2348|151
1691395800000|2023-08-07 08:10:00|2350.5|2348.5|2349|2347|2350.8|2348.8|2348.5|2346.5|118
1691396100000|2023-08-07 08:15:00|2349.1|2347.1|2349.9|2347.9|2351.6|2349.6|2348.6|2346.6|220
1691396400000|2023-08-07 08:20:00|2350|2348|2348.4|2346.4|2350|2348|2348.4|2346.4|156
1691396700000|2023-08-07 08:25:00|2348.5|2346.5|2347.5|2345.5|2348.6|2346.6|2346.7|2344.7|127
1691397000000|2023-08-07 08:30:00|2347.4|2345.4|2346.6|2344.6|2347.8|2345.7|2346.5|2344.5|117
1691397300000|2023-08-07 08:35:00|2346.7|2344.7|2346|2344|2347.2|2345.2|2345.6|2343.6|132
1691397600000|2023-08-07 08:40:00|2345.9|2343.9|2347.3|2345.3|2347.5|2345.5|2345.8|2343.8|177
1691397900000|2023-08-07 08:45:00|2347.4|2345.4|2347|2345|2348|2346|2346.9|2344.9|114
1691398200000|2023-08-07 08:50:00|2347.2|2345.2|2348.7|2346.7|2348.9|2346.9|2347.1|2345.1|132
1691398500000|2023-08-07 08:55:00|2348.8|2346.8|2348.8|2346.8|2349|2346.9|2348.2|2345.9|122
1691398800000|2023-08-07 09:00:00|2348.7|2346.7|2347.7|2345.7|2348.9|2346.9|2347.2|2345.2|107
1691399100000|2023-08-07 09:05:00|2347.6|2345.6|2347.9|2345.9|2348.4|2346.4|2347.2|2345.2|111
1691399400000|2023-08-07 09:10:00|2348|2346|2348.2|2346.2|2348.4|2346.4|2347.2|2345.2|130
1691399700000|2023-08-07 09:15:00|2348.1|2346.1|2348.4|2346.4|2348.6|2346.6|2347.8|2345.8|118
1691400000000|2023-08-07 09:20:00|2348.5|2346.5|2349|2347|2349.1|2347.1|2347.9|2345.9|128
1691400300000|2023-08-07 09:25:00|2349.1|2347.1|2348.5|2346.5|2349.1|2347.1|2348.1|2346.1|111
1691400600000|2023-08-07 09:30:00|2348.4|2346.4|2347.5|2345.5|2349.3|2347.3|2347.1|2345.1|172
1691400900000|2023-08-07 09:35:00|2347.2|2345.2|2346.6|2344.6|2347.4|2345.4|2346.2|2344.2|129
1691401200000|2023-08-07 09:40:00|2346.5|2344.5|2345.9|2343.9|2346.7|2344.7|2345.9|2343.9|130
1691401500000|2023-08-07 09:45:00|2345.8|2343.8|2346|2344|2346.3|2344.3|2345.4|2343.4|135
1691401800000|2023-08-07 09:50:00|2345.9|2343.9|2344.4|2342.4|2346.2|2344.2|2344.1|2341.9|136
1691402100000|2023-08-07 09:55:00|2344.5|2342.5|2342.8|2340.8|2344.5|2342.5|2342.5|2340.5|146
1691402400000|2023-08-07 10:00:00|2342.9|2340.9|2344.2|2342.2|2344.6|2342.6|2342.7|2340.7|190
1691402700000|2023-08-07 10:05:00|2344.3|2342.3|2342.4|2340.4|2344.3|2342.3|2342.3|2340.1|172
1691403000000|2023-08-07 10:10:00|2342.5|2340.5|2342.6|2340.6|2342.9|2340.9|2341.8|2339.8|141
1691403300000|2023-08-07 10:15:00|2342.5|2340.5|2341.6|2339.6|2342.7|2340.7|2341.4|2339.4|155
1691403600000|2023-08-07 10:20:00|2341.5|2339.5|2340.6|2338.6|2341.6|2339.6|2340.2|2338.2|162
1691403900000|2023-08-07 10:25:00|2340.5|2338.5|2340.5|2338.5|2341.6|2339.6|2340.2|2338.2|220
1691404200000|2023-08-07 10:30:00|2340.4|2338.4|2339.9|2337.9|2340.8|2338.8|2339.8|2337.8|192
1691404500000|2023-08-07 10:35:00|2339.8|2337.8|2339.4|2337.4|2340.1|2338.1|2339.1|2337.1|145
1691404800000|2023-08-07 10:40:00|2339.5|2337.5|2338.4|2336.4|2339.7|2337.7|2337.9|2335.9|150
1691405100000|2023-08-07 10:45:00|2338.3|2336.3|2339.8|2337.8|2339.9|2337.9|2337.8|2335.6|165
1691405400000|2023-08-07 10:50:00|2339.9|2337.9|2340.4|2338.4|2340.5|2338.5|2338.6|2336.6|127
1691405700000|2023-08-07 10:55:00|2340.3|2338.3|2340.4|2338.4|2341.7|2339.4|2340.1|2337.6|150
1691406000000|2023-08-07 11:00:00|2340.5|2338.5|2339.1|2337.1|2341|2338.7|2338.6|2336.6|167
1691406300000|2023-08-07 11:05:00|2339|2337|2338.9|2336.9|2340.3|2338.3|2338.5|2336.5|176
1691406600000|2023-08-07 11:10:00|2338.8|2336.8|2339.1|2337.1|2340.1|2338.1|2338.4|2336.4|118
1691406900000|2023-08-07 11:15:00|2339.2|2337.2|2340.2|2338.2|2340.3|2338.3|2338.5|2336.5|130
1691407200000|2023-08-07 11:20:00|2340.3|2338.3|2340|2338|2341.2|2339.2|2339.4|2337.4|169
1691407500000|2023-08-07 11:25:00|2340.1|2338.1|2342.1|2340.1|2342.7|2340.7|2340.1|2338.1|138
1691407800000|2023-08-07 11:30:00|2342.2|2340.2|2341.1|2339.1|2342.4|2340.4|2340.8|2338.8|142
1691408100000|2023-08-07 11:35:00|2341.3|2339.3|2343.8|2341.8|2343.8|2341.8|2341.2|2339.2|168
1691408400000|2023-08-07 11:40:00|2343.7|2341.7|2343.7|2341.7|2344.5|2342.5|2342.7|2340.7|187
1691408700000|2023-08-07 11:45:00|2343.6|2341.6|2345.1|2343.1|2345.1|2343.1|2343.1|2341.1|157
1691409000000|2023-08-07 11:50:00|2345|2343|2344.1|2342.1|2345.1|2343.1|2343|2341|114
1691409300000|2023-08-07 11:55:00|2344|2342|2343.9|2341.9|2345.2|2343.2|2343.8|2341.8|145
1691409600000|2023-08-07 12:00:00|2343.8|2341.8|2340.6|2338.6|2344.6|2342.6|2340.1|2338.1|267
1691409900000|2023-08-07 12:05:00|2340.7|2338.7|2343.4|2341.4|2344.6|2342.6|2339.6|2337.3|243
1691410200000|2023-08-07 12:10:00|2343.5|2341.5|2342.9|2340.9|2344|2342|2342.8|2340.8|185
1691410500000|2023-08-07 12:15:00|2342.8|2340.8|2340.1|2338.1|2342.9|2340.9|2339.5|2337.5|202
1691410800000|2023-08-07 12:20:00|2340.2|2338.2|2344.3|2342.3|2344.8|2342.8|2339.7|2337.7|307
1691411100000|2023-08-07 12:25:00|2344.2|2342.2|2343.4|2341.4|2345.3|2343.3|2343.3|2341.3|286
1691411400000|2023-08-07 12:30:00|2343.3|2341.3|2343.2|2341.2|2345|2342.8|2342.1|2340|318
1691411700000|2023-08-07 12:35:00|2343.3|2341.3|2341.7|2339.7|2345.5|2343.5|2341.1|2339|319
1691412000000|2023-08-07 12:40:00|2341.6|2339.6|2343.7|2341.7|2344.9|2342.9|2341.2|2339.2|282
1691412300000|2023-08-07 12:45:00|2343.6|2341.6|2348.6|2346.6|2348.7|2346.7|2343.6|2341.6|260
1691412600000|2023-08-07 12:50:00|2348.7|2346.7|2349.1|2347.1|2350.1|2348.1|2348|2346|243
1691412900000|2023-08-07 12:55:00|2349.5|2347.5|2351.2|2349.2|2351.6|2349.6|2349.4|2347.4|203
1691413200000|2023-08-07 13:00:00|2351.1|2349.1|2355|2353|2355.5|2353.5|2349.8|2347.8|452
1691413500000|2023-08-07 13:05:00|2355.7|2353.7|2353.7|2351.7|2356.2|2354.2|2352.6|2350.6|393
1691413800000|2023-08-07 13:10:00|2353.9|2351.9|2352.8|2350.8|2355.7|2353.7|2352.6|2350.6|304
1691414100000|2023-08-07 13:15:00|2352.7|2350.7|2353.7|2351.7|2354.1|2352.1|2352.1|2350.1|325
1691414400000|2023-08-07 13:20:00|2353.6|2351.6|2358.9|2356.9|2359|2357|2353.1|2351.1|317
1691414700000|2023-08-07 13:25:00|2359|2357|2355.5|2353.5|2359.4|2357.4|2354.3|2352.3|333
1691415000000|2023-08-07 13:30:00|2355.4|2353.4|2348.9|2346.9|2355.4|2353.4|2347.9|2345.9|511
1691415300000|2023-08-07 13:35:00|2348.5|2346.5|2348.6|2346.6|2349.1|2347.1|2347.6|2345.6|422
1691415600000|2023-08-07 13:40:00|2348.7|2346.7|2342.7|2340.7|2349.6|2347.6|2341.2|2339.2|443
1691415900000|2023-08-07 13:45:00|2342.4|2340.4|2336.7|2334.7|2344.2|2342.2|2335.9|2333.9|472
1691416200000|2023-08-07 13:50:00|2336.8|2334.8|2333.9|2331.9|2339.1|2337.1|2333.9|2331.9|606
1691416500000|2023-08-07 13:55:00|2333.8|2331.8|2325.6|2323.6|2335|2333|2325.5|2323.5|645
1691416800000|2023-08-07 14:00:00|2325.7|2323.7|2322.7|2320.7|2326.5|2324.5|2318.3|2316.3|704
1691417100000|2023-08-07 14:05:00|2322|2320|2328.6|2326.6|2328.6|2326.6|2322|2320|489
1691417400000|2023-08-07 14:10:00|2328.8|2326.8|2327|2325|2329.1|2327.1|2325.9|2323.9|437
1691417700000|2023-08-07 14:15:00|2327.5|2325.5|2330.8|2328.8|2331|2329|2327|2325|429
1691418000000|2023-08-07 14:20:00|2330.9|2328.9|2325.5|2323.5|2331.7|2329.7|2325.3|2323.3|344
1691418300000|2023-08-07 14:25:00|2325.4|2323.4|2327.7|2325.7|2327.9|2325.9|2324.4|2322.4|280
1691418600000|2023-08-07 14:30:00|2327.8|2325.8|2324.3|2322.3|2328.8|2326.8|2324.3|2322.3|331
1691418900000|2023-08-07 14:35:00|2324.4|2322.4|2324.6|2322.6|2325.4|2323.4|2323.8|2321.8|309
1691419200000|2023-08-07 14:40:00|2324.5|2322.5|2323.3|2321.3|2325.8|2323.8|2322.7|2320.7|317
1691419500000|2023-08-07 14:45:00|2323.8|2321.8|2320.4|2318.4|2324.5|2322.5|2319.8|2317.8|279
1691419800000|2023-08-07 14:50:00|2320.5|2318.5|2316.8|2314.8|2322|2319.5|2316.4|2314.4|387
1691420100000|2023-08-07 14:55:00|2316.9|2314.9|2318.9|2316.9|2319.8|2317.8|2316.2|2314.2|373
1691420400000|2023-08-07 15:00:00|2318.4|2316.4|2319.4|2317.4|2321.6|2319.6|2318.4|2316.4|291
1691420700000|2023-08-07 15:05:00|2319.3|2317.3|2317.1|2315.1|2320.4|2318.4|2316.9|2314.9|255
1691421000000|2023-08-07 15:10:00|2317|2315|2321.4|2319.4|2322.3|2320.3|2316.8|2314.8|297
1691421300000|2023-08-07 15:15:00|2321.3|2319.3|2323.4|2321.4|2323.6|2321.6|2320.2|2318.2|246
1691421600000|2023-08-07 15:20:00|2323.5|2321.5|2321.9|2319.9|2323.9|2321.9|2321.7|2319.7|199
1691421900000|2023-08-07 15:25:00|2322|2320|2317.9|2315.9|2322.4|2320.4|2317.4|2315.4|251
1691422200000|2023-08-07 15:30:00|2317.8|2315.8|2318|2316|2318.8|2316.8|2317.3|2315.3|262
1691422500000|2023-08-07 15:35:00|2317.9|2315.9|2315.8|2313.8|2318.3|2316.3|2315.5|2313.5|224
1691422800000|2023-08-07 15:40:00|2315.9|2313.9|2315.8|2313.8|2316.7|2314.7|2314.8|2312.8|260
1691423100000|2023-08-07 15:45:00|2315.9|2313.9|2315.1|2313.1|2316|2314|2314.5|2312.5|235
1691423400000|2023-08-07 15:50:00|2315|2313|2311.1|2309.1|2316.4|2314.1|2310.4|2308.1|284
1691423700000|2023-08-07 15:55:00|2311.2|2309.2|2310.4|2308.4|2311.2|2309.2|2308.1|2306.1|306
1691424000000|2023-08-07 16:00:00|2310.2|2308.2|2313.4|2311.4|2314.9|2312.4|2309.3|2306.8|320
1691424300000|2023-08-07 16:05:00|2313.5|2311.5|2311.6|2309.6|2313.7|2311.7|2311.6|2309.6|234
1691424600000|2023-08-07 16:10:00|2311.8|2309.8|2312.3|2310.3|2313|2310.8|2311.2|2309.2|180
1691424900000|2023-08-07 16:15:00|2312.4|2310.4|2312.3|2310.3|2313.2|2311.2|2312|2310|152
1691425200000|2023-08-07 16:20:00|2312.7|2310.7|2313.7|2311.7|2313.8|2311.8|2312.6|2310.6|153
1691425500000|2023-08-07 16:25:00|2314.1|2312.1|2314.7|2312.7|2314.9|2312.9|2313.1|2311.1|122
1691425800000|2023-08-07 16:30:00|2314.8|2312.8|2315.7|2313.7|2316.2|2313.7|2314|2312|125
1691426100000|2023-08-07 16:35:00|2315.8|2313.8|2314.5|2312.5|2316.6|2314.6|2314.4|2312.4|106
1691426400000|2023-08-07 16:40:00|2314.4|2312.4|2314.1|2312.1|2314.7|2312.7|2313.5|2311.5|146
1691426700000|2023-08-07 16:45:00|2314.2|2312.2|2312.4|2310.4|2314.8|2312.8|2312.2|2310.2|139
1691427000000|2023-08-07 16:50:00|2312.3|2310.3|2315.9|2313.9|2315.9|2313.9|2312.1|2310.1|144
1691427300000|2023-08-07 16:55:00|2315.8|2313.8|2316.3|2314.3|2316.6|2314.3|2314.3|2312.1|202
1691427600000|2023-08-07 17:00:00|2315.9|2313.9|2315.9|2313.9|2316.8|2314.3|2315.3|2313.3|80
1691427900000|2023-08-07 17:05:00|2316.2|2314.2|2315.3|2313.3|2316.9|2314.9|2314.6|2312.6|152
1691428200000|2023-08-07 17:10:00|2314.8|2312.8|2313.8|2311.8|2315.6|2313.4|2313.4|2311.4|123
1691428500000|2023-08-07 17:15:00|2313.9|2311.9|2314.5|2312.5|2314.5|2312.5|2313.5|2311|125
1691428800000|2023-08-07 17:20:00|2314.3|2312.3|2317.3|2315.3|2317.4|2315.4|2314.2|2312.2|152
1691429100000|2023-08-07 17:25:00|2317.7|2315.7|2316.8|2314.8|2317.7|2315.7|2316.2|2314.2|100
1691429400000|2023-08-07 17:30:00|2316.9|2314.9|2316.3|2314.3|2317.6|2315.3|2316.2|2314.2|101
1691429700000|2023-08-07 17:35:00|2316.2|2314.2|2318.5|2315.5|2318.6|2316.1|2316.2|2314.2|108
1691430000000|2023-08-07 17:40:00|2317.8|2315.8|2317.5|2315.5|2318.4|2316.4|2317.3|2315.2|137
1691430300000|2023-08-07 17:45:00|2317.2|2315.2|2316.7|2314.7|2317.2|2315.2|2316.1|2314.1|66
1691430600000|2023-08-07 17:50:00|2316.6|2314.6|2317.8|2315.8|2318.4|2316.2|2316.6|2314.6|77
1691430900000|2023-08-07 17:55:00|2317.9|2315.9|2317.8|2315.8|2318.3|2316|2317.1|2315|120
1691431200000|2023-08-07 18:00:00|2317.9|2315.9|2318|2316|2318.7|2316.7|2317.4|2315|129
1691431500000|2023-08-07 18:05:00|2317.9|2315.9|2317|2315|2317.9|2315.9|2316.3|2314|116
1691431800000|2023-08-07 18:10:00|2317.3|2315.3|2315.8|2313.8|2317.4|2315.4|2315.3|2313.3|136
1691432100000|2023-08-07 18:15:00|2315.9|2313.9|2315.3|2313.3|2316.1|2314.1|2315.2|2313.2|132
1691432400000|2023-08-07 18:20:00|2315.2|2313.2|2314.5|2312.5|2315.3|2313.3|2314.2|2312.2|135
1691432700000|2023-08-07 18:25:00|2314.4|2312.4|2315|2313|2315.5|2313.5|2314.3|2312.3|100
1691433000000|2023-08-07 18:30:00|2314.9|2312.9|2314.3|2312.3|2315.4|2313.2|2314|2311.6|136
1691433300000|2023-08-07 18:35:00|2314.4|2312.4|2313|2311|2314.5|2312.4|2312.9|2310.8|136
1691433600000|2023-08-07 18:40:00|2312.9|2310.9|2312.9|2310.9|2313.6|2311.6|2311.9|2309.8|126
1691433900000|2023-08-07 18:45:00|2313|2311|2311.7|2309.7|2313|2311|2311.7|2309.7|90
1691434200000|2023-08-07 18:50:00|2311.6|2309.6|2312.7|2310.7|2313.1|2311.1|2311.6|2309.6|110
1691434500000|2023-08-07 18:55:00|2312.6|2310.6|2313.6|2311.6|2314.2|2312.2|2312.5|2310.5|113
1691434800000|2023-08-07 19:00:00|2313.5|2311.5|2313.3|2311.3|2314.5|2312.2|2313.1|2311.1|130
1691435100000|2023-08-07 19:05:00|2313.4|2311.4|2313.2|2311.2|2313.7|2311.7|2312.6|2310.6|65
1691435400000|2023-08-07 19:10:00|2313.3|2311.3|2313.2|2311.2|2313.4|2311.4|2312.7|2310.7|91
1691435700000|2023-08-07 19:15:00|2313.1|2311.1|2312.6|2310.6|2313.2|2311.2|2312.4|2310.4|65
1691436000000|2023-08-07 19:20:00|2312.4|2310.4|2312|2310|2312.9|2310.9|2311.6|2309.6|129
1691436300000|2023-08-07 19:25:00|2311.9|2309.9|2311.3|2309.3|2312.6|2310.2|2311.3|2309.3|115
1691436600000|2023-08-07 19:30:00|2311.5|2309.5|2312.2|2310.2|2312.3|2310.3|2311.5|2309.5|64
1691436900000|2023-08-07 19:35:00|2312|2310|2312.2|2310.2|2312.8|2310.8|2311.6|2309.6|83
1691437200000|2023-08-07 19:40:00|2312.1|2310.1|2312.1|2310.1|2312.3|2310.3|2311.6|2309.6|121
1691437500000|2023-08-07 19:45:00|2312.2|2310.2|2312.2|2310.2|2312.6|2310.3|2311.9|2309.4|78
1691437800000|2023-08-07 19:50:00|2312.3|2310.3|2312.3|2310.3|2312.8|2310.8|2311.7|2309.7|97
1691438100000|2023-08-07 19:55:00|2312.2|2310.2|2312.5|2310.5|2313.5|2311.1|2312.2|2309.8|133
1691438400000|2023-08-07 20:00:00|2312.1|2310.1|2311.8|2309.8|2313.1|2310.7|2311.5|2309|109
1691438700000|2023-08-07 20:05:00|2311.7|2309.7|2311.8|2309.8|2313.1|2310.3|2311.5|2309.1|101
1691439000000|2023-08-07 20:10:00|2312|2310|2311.3|2309.3|2312.2|2310.2|2311.1|2308.5|60
1691439300000|2023-08-07 20:15:00|2311.4|2309.4|2311.8|2309.8|2312.1|2310|2311.1|2308.9|59
1691439600000|2023-08-07 20:20:00|2311.9|2309.9|2312|2310|2313.2|2310.6|2311.9|2309.3|74
1691439900000|2023-08-07 20:25:00|2312.2|2310.2|2312.3|2310.3|2312.9|2310.4|2312.1|2309.6|63
1691440200000|2023-08-07 20:30:00|2312.8|2309.8|2312.7|2309.7|2313|2310.3|2312|2309.3|52
1691440500000|2023-08-07 20:35:00|2312.8|2309.8|2313.3|2310.3|2313.4|2310.7|2312.5|2309.7|55
1691440800000|2023-08-07 20:40:00|2313.4|2310.4|2313.5|2310.5|2313.9|2310.9|2312.7|2310.1|63
1691441100000|2023-08-07 20:45:00|2313.6|2310.6|2313.1|2310.1|2313.7|2310.7|2313.1|2310.1|56
1691441400000|2023-08-07 20:50:00|2313|2310|2314.1|2311.1|2314.3|2311.4|2312.8|2310|68
1691441700000|2023-08-07 20:55:00|2314.4|2311.4|2314.7|2311.7|2319.3|2313.1|2313.9|2310.2|86
1691445600000|2023-08-07 22:00:00|2313.6|2310.6|2313.7|2310.7|2317.2|2311.7|2313.4|2308|98
1691445900000|2023-08-07 22:05:00|2313.6|2310.6|2312.6|2309.6|2313.7|2310.7|2312.1|2309.6|68
1691446200000|2023-08-07 22:10:00|2312.5|2309.5|2312.5|2310.5|2313.2|2310.6|2312.1|2309.5|41
1691446500000|2023-08-07 22:15:00|2312.9|2309.9|2312.9|2309.9|2313.4|2310.7|2312.4|2309.9|57
1691446800000|2023-08-07 22:20:00|2312.4|2310.4|2312.8|2309.8|2315.5|2311.4|2312.4|2308.9|63
1691447100000|2023-08-07 22:25:00|2312.7|2309.7|2312|2310|2312.8|2310.3|2311.9|2309.4|45
1691447400000|2023-08-07 22:30:00|2312.1|2310.1|2312.5|2309.5|2312.8|2310.4|2311.7|2309.1|57
1691447700000|2023-08-07 22:35:00|2312.4|2309.4|2313.4|2310.4|2313.6|2311.1|2311.9|2309.3|54
1691448000000|2023-08-07 22:40:00|2313.8|2310.8|2313.3|2310.3|2313.8|2311.3|2313.2|2310.2|46
1691448300000|2023-08-07 22:45:00|2313.4|2310.4|2313.4|2310.4|2313.7|2310.8|2312.8|2310.1|54
1691448600000|2023-08-07 22:50:00|2313|2310|2313.2|2310.2|2313.9|2310.9|2312.7|2309.7|90
1691448900000|2023-08-07 22:55:00|2313.1|2310.1|2312.8|2309.8|2313.6|2310.6|2312.2|2309.6|97
1691449200000|2023-08-07 23:00:00|2312.9|2309.9|2314|2311|2314.2|2311.6|2312.8|2309.9|83
1691449500000|2023-08-07 23:05:00|2314.3|2311.3|2313.3|2310.3|2314.5|2311.5|2312.7|2310.2|101
1691449800000|2023-08-07 23:10:00|2313.4|2310.4|2313.3|2310.3|2313.6|2311.1|2312.9|2310.2|43
1691450100000|2023-08-07 23:15:00|2313.5|2310.5|2313.3|2310.3|2313.5|2310.8|2312.8|2309.9|53
1691450400000|2023-08-07 23:20:00|2313.4|2310.4|2313.4|2310.4|2313.9|2311.3|2312.7|2310.2|74
1691450700000|2023-08-07 23:25:00|2313.5|2310.5|2313.8|2310.8|2314.1|2311.7|2312.9|2310.3|92
1691451000000|2023-08-07 23:30:00|2314|2311|2313.4|2311.4|2314.4|2311.4|2313.4|2310.6|75
1691451300000|2023-08-07 23:35:00|2313.5|2311.5|2313.9|2310.9|2314.2|2311.5|2313.5|2310.8|54
1691451600000|2023-08-07 23:40:00|2314|2311|2314.4|2311.4|2314.4|2311.5|2313.3|2310.9|33
1691451900000|2023-08-07 23:45:00|2314.3|2311.3|2314.6|2311.6|2314.8|2311.8|2313.8|2310.8|56
1691452200000|2023-08-07 23:50:00|2314.9|2311.9|2314.5|2312.5|2315|2312.5|2314.3|2311.6|46
1691452500000|2023-08-07 23:55:00|2314.4|2312.4|2313.5|2311.5|2315.1|2312.4|2313.4|2310.8|43
1691452800000|2023-08-08 00:00:00|2313.4|2311.4|2313.8|2310.8|2315.6|2313|2313.4|2310.8|131
1691453100000|2023-08-08 00:05:00|2313.5|2310.5|2313.7|2310.7|2314.3|2311.7|2312.9|2310.4|107
1691453400000|2023-08-08 00:10:00|2313.8|2310.8|2313.7|2310.7|2314.4|2311.5|2312.9|2310|84
1691453700000|2023-08-08 00:15:00|2313.6|2310.6|2312.9|2309.9|2314|2311|2312.6|2309.9|94
1691454000000|2023-08-08 00:20:00|2312.8|2309.8|2312.5|2310.5|2313.1|2310.6|2311.9|2309.5|76
1691454300000|2023-08-08 00:25:00|2312.4|2310.4|2311.6|2308.6|2312.9|2310.4|2311.2|2308.2|88
1691454600000|2023-08-08 00:30:00|2311.5|2308.5|2311.1|2309.1|2311.9|2309.1|2310.9|2308.3|83
1691454900000|2023-08-08 00:35:00|2311|2309|2309.9|2307.9|2311.4|2309.2|2309.4|2306.9|86
1691455200000|2023-08-08 00:40:00|2310|2308|2311.3|2309.3|2312.6|2310.2|2310|2308|138
1691455500000|2023-08-08 00:45:00|2311.4|2309.4|2312|2309|2312.4|2309.9|2310.9|2308.9|106
1691455800000|2023-08-08 00:50:00|2312.1|2309.1|2310.4|2308.4|2312.5|2309.9|2310.4|2308.4|99
1691456100000|2023-08-08 00:55:00|2310.3|2308.3|2311.7|2308.7|2312|2309|2309.6|2307.6|92
1691456400000|2023-08-08 01:00:00|2311.3|2308.3|2310|2307|2312.4|2309.4|2307.7|2304.8|292
1691456700000|2023-08-08 01:05:00|2309.9|2306.9|2312.4|2309.4|2312.5|2310.2|2309.8|2306.9|354
1691457000000|2023-08-08 01:10:00|2312.5|2309.5|2313.6|2310.6|2314.1|2311.2|2311.8|2309.3|240
1691457300000|2023-08-08 01:15:00|2313.7|2310.7|2313.1|2310.1|2313.8|2310.8|2311.2|2308.6|370
1691457600000|2023-08-08 01:20:00|2313.2|2310.2|2312.5|2310.5|2314.3|2311.6|2312.4|2309.9|270
1691457900000|2023-08-08 01:25:00|2312.4|2310.4|2310.2|2307.2|2312.7|2310.4|2308.9|2306.4|328
1691458200000|2023-08-08 01:30:00|2310.5|2307.5|2311.6|2308.6|2313.2|2310.6|2310.5|2307.5|299
1691458500000|2023-08-08 01:35:00|2311.5|2308.5|2313|2310|2313|2310|2308|2305|511
1691458800000|2023-08-08 01:40:00|2313.1|2310.1|2314.3|2312.3|2315.3|2312.9|2312.5|2309.6|424
1691459100000|2023-08-08 01:45:00|2314.4|2312.4|2313.6|2310.6|2314.6|2312.4|2311.7|2308.9|459
1691459400000|2023-08-08 01:50:00|2313.5|2310.5|2311.9|2309.9|2314.6|2312|2311.4|2308.8|351
1691459700000|2023-08-08 01:55:00|2312|2310|2311.5|2308.5|2314.3|2311.3|2310.6|2308.2|333
1691460000000|2023-08-08 02:00:00|2311.4|2308.4|2313.6|2310.6|2313.7|2310.7|2310.6|2307.7|309
1691460300000|2023-08-08 02:05:00|2313.7|2310.7|2312.6|2309.6|2314.1|2311.7|2312.4|2309.5|223
1691460600000|2023-08-08 02:10:00|2312.7|2309.7|2314.4|2311.4|2314.6|2312.2|2312|2309.3|246
1691460900000|2023-08-08 02:15:00|2314.5|2311.5|2316.6|2314.6|2317|2314.6|2314.1|2311.4|212
1691461200000|2023-08-08 02:20:00|2316.5|2314.5|2315.8|2313.8|2317.1|2314.8|2315.3|2313.1|232
1691461500000|2023-08-08 02:25:00|2315.6|2313.6|2315.8|2313.8|2317.1|2314.8|2315.4|2313|213
1691461800000|2023-08-08 02:30:00|2315.9|2313.9|2317|2315|2317.8|2315.2|2315.5|2313|246
1691462100000|2023-08-08 02:35:00|2317.1|2315.1|2318.5|2316.5|2319.9|2317.7|2316.9|2314.4|217
1691462400000|2023-08-08 02:40:00|2318.4|2316.4|2319|2316|2320.3|2317.6|2318.2|2315.9|281
1691462700000|2023-08-08 02:45:00|2319.1|2316.1|2318.5|2315.5|2319.6|2316.7|2317.6|2314.9|177
1691463000000|2023-08-08 02:50:00|2318.4|2315.4|2319.2|2316.2|2319.9|2317.2|2317.5|2315.3|214
1691463300000|2023-08-08 02:55:00|2319.1|2316.1|2319.7|2316.7|2320.4|2318.1|2318.6|2316.1|208
1691463600000|2023-08-08 03:00:00|2319.8|2316.8|2319.7|2316.7|2320.1|2317.5|2318.3|2315.9|172
1691463900000|2023-08-08 03:05:00|2319.8|2316.8|2318.3|2315.3|2320.4|2317.9|2317.9|2315.1|206
1691464200000|2023-08-08 03:10:00|2318.2|2315.2|2319.9|2316.9|2320.6|2317.9|2317.8|2315.1|272
1691464500000|2023-08-08 03:15:00|2320|2317|2317.7|2314.7|2320.3|2317.3|2316.7|2314.2|217
1691464800000|2023-08-08 03:20:00|2318|2315|2316.5|2314.5|2318.1|2315.5|2316.4|2313.8|169
1691465100000|2023-08-08 03:25:00|2316.7|2314.7|2318.2|2316.2|2318.8|2316.2|2316.4|2313.9|159
1691465400000|2023-08-08 03:30:00|2318.7|2315.7|2317.4|2314.4|2319.7|2317.2|2317|2314.3|155
1691465700000|2023-08-08 03:35:00|2317.7|2314.7|2317.7|2314.7|2318.7|2316|2317|2314.5|111
1691466000000|2023-08-08 03:40:00|2317.6|2314.6|2317.3|2314.3|2317.8|2315.1|2316.4|2313.9|103
1691466300000|2023-08-08 03:45:00|2317.4|2314.4|2317|2314|2317.7|2315.2|2316.4|2313.7|113
1691466600000|2023-08-08 03:50:00|2317.1|2314.1|2316.9|2313.9|2317.7|2314.7|2315.9|2313.4|123
1691466900000|2023-08-08 03:55:00|2316.5|2314.5|2315.7|2312.7|2317|2314.5|2314.9|2312.3|99
1691467200000|2023-08-08 04:00:00|2315.6|2312.6|2315.2|2312.2|2316.1|2313.3|2314.5|2311.6|108
1691467500000|2023-08-08 04:05:00|2315.1|2312.1|2314.6|2312.6|2316.2|2313.2|2314|2311.7|130
1691467800000|2023-08-08 04:10:00|2314.7|2312.7|2316.9|2313.9|2317.3|2314.7|2314.6|2312.4|129
1691468100000|2023-08-08 04:15:00|2317.1|2314.1|2316.5|2313.5|2317.1|2314.4|2315.6|2313|98
1691468400000|2023-08-08 04:20:00|2316.4|2313.4|2316.7|2314.7|2317.5|2314.9|2315.5|2312.8|114
1691468700000|2023-08-08 04:25:00|2316.8|2314.8|2316.4|2313.4|2317.8|2315|2316.2|2313.2|93
1691469000000|2023-08-08 04:30:00|2316.8|2313.8|2317.1|2314.1|2318|2315.2|2316.1|2313.5|147
1691469300000|2023-08-08 04:35:00|2317.2|2314.2|2317.7|2314.7|2318|2315.4|2315.9|2313.5|106
1691469600000|2023-08-08 04:40:00|2317.8|2314.8|2317.2|2315.2|2318|2315.3|2317.1|2314.6|65
1691469900000|2023-08-08 04:45:00|2317.1|2315.1|2318.2|2316.2|2318.8|2316.4|2317.1|2315.1|78
1691470200000|2023-08-08 04:50:00|2318.1|2316.1|2318.2|2316.2|2318.9|2316.4|2318.1|2315.4|86
1691470500000|2023-08-08 04:55:00|2318.3|2316.3|2318.3|2316.3|2319.1|2316.4|2318.1|2315.6|54
1691470800000|2023-08-08 05:00:00|2318.8|2315.8|2317.1|2315.1|2318.8|2316.2|2316.6|2314.2|128
1691471100000|2023-08-08 05:05:00|2317.2|2315.2|2317.4|2314.4|2318|2315.8|2316.9|2314.3|92
1691471400000|2023-08-08 05:10:00|2317.5|2314.5|2318.3|2316.3|2318.9|2316.9|2317.1|2314.4|113
1691471700000|2023-08-08 05:15:00|2318.2|2316.2|2318.9|2315.9|2319.9|2317.7|2318.1|2315.3|133
1691472000000|2023-08-08 05:20:00|2318.6|2315.6|2317.7|2314.7|2318.7|2316.4|2317|2314.2|108
1691472300000|2023-08-08 05:25:00|2317.6|2314.6|2316.7|2314.7|2318|2315.4|2316.7|2314.1|92
1691472600000|2023-08-08 05:30:00|2316.8|2314.8|2317.9|2314.9|2318.3|2315.7|2314.6|2311.6|231
1691472900000|2023-08-08 05:35:00|2318|2315|2318.8|2315.8|2319.3|2316.3|2317.6|2315|131
1691473200000|2023-08-08 05:40:00|2318.7|2315.7|2318.7|2315.7|2320.3|2317.3|2317.6|2315|152
1691473500000|2023-08-08 05:45:00|2318.5|2315.5|2318.6|2315.6|2319.7|2317|2318.2|2315.2|226
1691473800000|2023-08-08 05:50:00|2318.5|2315.5|2316.8|2313.8|2318.9|2315.9|2316.7|2313.7|217
1691474100000|2023-08-08 05:55:00|2316.9|2313.9|2314.9|2311.9|2317.2|2314.4|2313.9|2311.3|212
1691474400000|2023-08-08 06:00:00|2315|2312|2312.8|2310.8|2315.3|2312.8|2312.2|2310.1|274
1691474700000|2023-08-08 06:05:00|2313.1|2311.1|2312.8|2310.8|2313.4|2311.2|2310.8|2308.5|312
1691475000000|2023-08-08 06:10:00|2312.9|2310.9|2313.9|2311.9|2314.7|2312.3|2312.3|2309.9|328
1691475300000|2023-08-08 06:15:00|2314|2312|2317.2|2315.2|2319.1|2317.1|2313.4|2311.3|406
1691475600000|2023-08-08 06:20:00|2317.3|2315.3|2318.7|2316.7|2319.4|2317.1|2316.6|2314.2|398
1691475900000|2023-08-08 06:25:00|2318.8|2316.8|2316.6|2314.6|2319.3|2317.3|2316.4|2314.4|341
1691476200000|2023-08-08 06:30:00|2316.3|2314.3|2318.2|2316.2|2318.6|2316.6|2315.8|2313.7|268
1691476500000|2023-08-08 06:35:00|2318.3|2316.3|2316.3|2314.3|2318.5|2316.3|2316|2313.8|278
1691476800000|2023-08-08 06:40:00|2316.2|2314.2|2316.4|2314.4|2317.4|2315|2314.4|2312.4|296
1691477100000|2023-08-08 06:45:00|2316.5|2314.5|2315|2313|2317.2|2315|2313.9|2311.8|282
1691477400000|2023-08-08 06:50:00|2314.9|2312.9|2316.2|2314.2|2317|2315|2314.9|2312.9|206
1691477700000|2023-08-08 06:55:00|2316.1|2314.1|2313.8|2311.8|2316.2|2314.2|2313.6|2311.5|233
1691478000000|2023-08-08 07:00:00|2313.6|2311.6|2314.8|2312.8|2316.2|2314.2|2312.4|2309.9|370
1691478300000|2023-08-08 07:05:00|2315|2313|2314.3|2312.3|2315.3|2313.3|2313.3|2310.8|311
1691478600000|2023-08-08 07:10:00|2314.1|2312.1|2317.1|2315.1|2319.3|2317.1|2314.1|2312|308
1691478900000|2023-08-08 07:15:00|2317|2315|2318.5|2316.5|2319.8|2317.8|2317|2315|280
1691479200000|2023-08-08 07:20:00|2318.6|2316.6|2319|2317|2319.6|2317.6|2318.4|2316.4|186
1691479500000|2023-08-08 07:25:00|2318.9|2316.9|2315.5|2313.5|2319|2317|2315.3|2313.2|217
1691479800000|2023-08-08 07:30:00|2315.1|2313.1|2311.6|2309.6|2315.6|2313.6|2310.9|2308.9|330
1691480100000|2023-08-08 07:35:00|2311.3|2309.3|2312.5|2310.5|2313.2|2311.2|2310.5|2308.5|270
1691480400000|2023-08-08 07:40:00|2312.6|2310.6|2313.1|2311.1|2314.5|2312.2|2311.6|2309.3|209
1691480700000|2023-08-08 07:45:00|2313|2311|2311.7|2309.7|2313.1|2311.1|2311|2309|248
1691481000000|2023-08-08 07:50:00|2311.2|2309.2|2310.5|2308.5|2311.4|2309.4|2310.2|2307.7|150
1691481300000|2023-08-08 07:55:00|2310.6|2308.6|2309.2|2307.2|2311|2309|2309.2|2307.2|125
1691481600000|2023-08-08 08:00:00|2309.7|2307.7|2309.1|2307.1|2310.2|2308.2|2309.1|2307.1|214
1691481900000|2023-08-08 08:05:00|2309.2|2307.2|2308.8|2306.8|2310.8|2308.8|2308.2|2306|246
1691482200000|2023-08-08 08:10:00|2308.7|2306.7|2309.2|2307.2|2311.6|2309.3|2307.1|2305.1|301
1691482500000|2023-08-08 08:15:00|2309.1|2307.1|2307.5|2305.5|2309.2|2307.2|2307.2|2305.2|196
1691482800000|2023-08-08 08:20:00|2307.6|2305.6|2308.8|2306.8|2308.9|2306.9|2307.3|2305.3|190
1691483100000|2023-08-08 08:25:00|2308.7|2306.7|2309|2307|2309.9|2307.9|2308.2|2306.2|197
1691483400000|2023-08-08 08:30:00|2309.1|2307.1|2308|2306|2309.1|2307.1|2306.1|2304.1|271
1691483700000|2023-08-08 08:35:00|2307.9|2305.9|2308.8|2306.8|2309.5|2307.5|2307|2305|158
1691484000000|2023-08-08 08:40:00|2308.9|2306.9|2309.6|2307.6|2310.8|2308.5|2308.8|2306.8|274
1691484300000|2023-08-08 08:45:00|2309.5|2307.5|2311|2309|2311|2309|2309.2|2307.2|189
1691484600000|2023-08-08 08:50:00|2310.9|2308.9|2311.4|2309.4|2311.8|2309.8|2310.3|2308.1|188
1691484900000|2023-08-08 08:55:00|2311.5|2309.5|2312.2|2310.2|2312.4|2310.4|2311|2309|221
1691485200000|2023-08-08 09:00:00|2312.1|2310.1|2312.8|2310.8|2313.4|2311.4|2311.9|2309.9|186
1691485500000|2023-08-08 09:05:00|2312.9|2310.9|2312.9|2310.9|2313.9|2311.9|2312.4|2310.4|173
1691485800000|2023-08-08 09:10:00|2313.1|2311.1|2312.1|2310.1|2313.5|2311.5|2310.9|2308.9|230
1691486100000|2023-08-08 09:15:00|2312|2310|2311.6|2309.6|2312.4|2310.4|2310.4|2308|204
1691486400000|2023-08-08 09:20:00|2311.5|2309.5|2311.4|2309.4|2312.2|2310|2310.4|2308.3|192
1691486700000|2023-08-08 09:25:00|2311.5|2309.5|2311.9|2309.9|2312.1|2310.1|2309.5|2307.4|206
1691487000000|2023-08-08 09:30:00|2312|2310|2313.5|2311.5|2314.6|2312.5|2311.5|2309.5|309
1691487300000|2023-08-08 09:35:00|2313.6|2311.6|2314.1|2312.1|2314.6|2312.6|2313.4|2311.4|209
1691487600000|2023-08-08 09:40:00|2314.2|2312.2|2314.7|2312.7|2315.2|2313.2|2313.7|2311.7|168
1691487900000|2023-08-08 09:45:00|2314.8|2312.8|2313.6|2311.6|2315.1|2313.1|2313.4|2311.4|177
1691488200000|2023-08-08 09:50:00|2313.5|2311.5|2315.8|2313.8|2315.9|2313.9|2313.2|2311.2|180
1691488500000|2023-08-08 09:55:00|2315.9|2313.9|2315.7|2313.7|2316.5|2314.5|2315.4|2313.4|171
1691488800000|2023-08-08 10:00:00|2315.8|2313.8|2314.7|2312.7|2317.4|2315.4|2314.2|2312.2|281
1691489100000|2023-08-08 10:05:00|2314.8|2312.8|2310|2308|2314.8|2312.8|2310|2308|155
1691489400000|2023-08-08 10:10:00|2310.1|2308.1|2311.3|2309.3|2312|2310|2310.1|2308.1|160
1691489700000|2023-08-08 10:15:00|2311.2|2309.2|2310.2|2308.2|2311.8|2309.8|2310.2|2308.2|138
1691490000000|2023-08-08 10:20:00|2310.1|2308.1|2310.3|2308.3|2310.8|2308.8|2309.2|2307.2|195
1691490300000|2023-08-08 10:25:00|2310.2|2308.2|2308.7|2306.7|2310.4|2308.4|2308.6|2306.1|174
1691490600000|2023-08-08 10:30:00|2308.6|2306.6|2307.7|2305.7|2309.5|2307.5|2307.2|2305.2|207
1691490900000|2023-08-08 10:35:00|2308|2306|2305.2|2303.2|2308|2306|2304.7|2302.7|188
1691491200000|2023-08-08 10:40:00|2305.4|2303.4|2307.4|2305.4|2307.5|2305.5|2305|2303|219
1691491500000|2023-08-08 10:45:00|2307.3|2305.3|2306|2304|2307.4|2305.4|2305.8|2303.8|160
1691491800000|2023-08-08 10:50:00|2306.1|2304.1|2305.4|2303.4|2306.8|2304.5|2304.9|2302.6|186
1691492100000|2023-08-08 10:55:00|2305.5|2303.5|2302.5|2300.5|2305.5|2303.5|2302.1|2300.1|274
1691492400000|2023-08-08 11:00:00|2302.4|2300.4|2302.7|2300.7|2304.9|2302.9|2301.4|2298.8|415
1691492700000|2023-08-08 11:05:00|2302.8|2300.8|2301.6|2299.6|2302.8|2300.8|2299.6|2297.6|324
1691493000000|2023-08-08 11:10:00|2301.7|2299.7|2305.5|2303.5|2306.1|2304.1|2301|2299|289
1691493300000|2023-08-08 11:15:00|2305.6|2303.6|2305.7|2303.7|2307.9|2305.9|2304.5|2302.5|286
1691493600000|2023-08-08 11:20:00|2305.5|2303.5|2302.8|2300.8|2306|2304|2302.6|2300.6|289
1691493900000|2023-08-08 11:25:00|2303.2|2301.2|2304.3|2302.3|2304.5|2302.5|2303.1|2301.1|182
1691494200000|2023-08-08 11:30:00|2304.2|2302.2|2300.8|2298.8|2304.2|2302.2|2299.7|2297.7|219
1691494500000|2023-08-08 11:35:00|2300.9|2298.9|2301.4|2299.4|2302|2300|2299.6|2297.6|253
1691494800000|2023-08-08 11:40:00|2301.3|2299.3|2299|2297|2301.5|2299.5|2297.9|2295.7|289
1691495100000|2023-08-08 11:45:00|2299.1|2297.1|2295.3|2293.3|2299.2|2297.2|2294.4|2292.4|317
1691495400000|2023-08-08 11:50:00|2295.4|2293.4|2297.2|2295.2|2297.6|2295.6|2295.2|2293.2|309
1691495700000|2023-08-08 11:55:00|2297.3|2295.3|2296.2|2294.2|2297.9|2295.9|2295.9|2293.9|177
1691496000000|2023-08-08 12:00:00|2296|2294|2293.3|2291.3|2297.6|2295.6|2290.1|2288.1|605
1691496300000|2023-08-08 12:05:00|2293.4|2291.4|2292.2|2290.2|2294.4|2292.4|2291.7|2289.7|536
1691496600000|2023-08-08 12:10:00|2291.8|2289.8|2289.9|2287.9|2292|2290|2285.9|2283.9|565
1691496900000|2023-08-08 12:15:00|2289.8|2287.8|2290.4|2288.4|2291.2|2289.1|2287.6|2285.3|490
1691497200000|2023-08-08 12:20:00|2290.6|2288.6|2292.8|2290.8|2294.6|2292.4|2288.8|2286.8|637
1691497500000|2023-08-08 12:25:00|2293.1|2291.1|2289|2286|2293.1|2291.1|2287.2|2285.2|507
1691497800000|2023-08-08 12:30:00|2289.1|2286.1|2280.9|2278.9|2290.3|2287.8|2280.6|2278.3|688
1691498100000|2023-08-08 12:35:00|2280.7|2278.7|2284.6|2282.6|2287.9|2285.6|2279.9|2277.9|737
1691498400000|2023-08-08 12:40:00|2285|2283|2278.2|2276.2|2285.6|2283.6|2277.7|2275.7|574
1691498700000|2023-08-08 12:45:00|2278.3|2276.3|2280|2278|2282.7|2280.5|2277.8|2275.8|563
1691499000000|2023-08-08 12:50:00|2279.9|2277.9|2274.5|2272.5|2280.1|2278.1|2272.4|2270.1|551
1691499300000|2023-08-08 12:55:00|2274.7|2272.7|2275|2273|2276.2|2274.2|2273.3|2271.3|500
1691499600000|2023-08-08 13:00:00|2274.9|2272.9|2277.5|2275.5|2280.1|2278.1|2272.2|2270.2|778
1691499900000|2023-08-08 13:05:00|2277.3|2275.3|2283.3|2281.3|2283.4|2281.4|2275.2|2273.2|593
1691500200000|2023-08-08 13:10:00|2283.4|2281.4|2285.4|2283.4|2289|2286.4|2283.4|2281.4|545
1691500500000|2023-08-08 13:15:00|2285.8|2283.8|2280.9|2278.9|2286.2|2284.2|2280.2|2278.2|514
1691500800000|2023-08-08 13:20:00|2280.8|2278.8|2278.4|2276.4|2282.5|2280.5|2277.2|2275.2|503
1691501100000|2023-08-08 13:25:00|2278.5|2276.5|2275.2|2273.2|2278.5|2276.5|2272.4|2270.4|523
1691501400000|2023-08-08 13:30:00|2275|2273|2276.6|2274.6|2276.9|2274.9|2267.6|2265.6|783
1691501700000|2023-08-08 13:35:00|2277.6|2275.6|2277.5|2275.5|2280.5|2278.5|2275.3|2273.3|633
1691502000000|2023-08-08 13:40:00|2277.6|2275.6|2277.5|2275.5|2280|2278|2276|2274|684
1691502300000|2023-08-08 13:45:00|2277.8|2275.8|2275.3|2273.3|2277.9|2275.9|2271.5|2269.5|696
1691502600000|2023-08-08 13:50:00|2275.2|2273.2|2277.4|2275.4|2278|2276|2274.6|2272.6|596
1691502900000|2023-08-08 13:55:00|2277.1|2275.1|2277.8|2275.8|2278.1|2276.1|2274.8|2272.8|514
1691503200000|2023-08-08 14:00:00|2277.7|2275.7|2276.5|2274.5|2278.9|2276.6|2275.3|2273.3|633
1691503500000|2023-08-08 14:05:00|2276.4|2274.4|2273.4|2271.4|2277.5|2275.5|2273.2|2271.2|572
1691503800000|2023-08-08 14:10:00|2273.5|2271.5|2277.5|2275.5|2278|2276|2271.9|2269.9|578
1691504100000|2023-08-08 14:15:00|2277.6|2275.6|2277|2275|2279.2|2277.2|2276.4|2274.4|558
1691504400000|2023-08-08 14:20:00|2276.9|2274.9|2276.4|2274.4|2278|2276|2275.6|2273.6|481
1691504700000|2023-08-08 14:25:00|2276.7|2274.7|2280.4|2278.4|2280.5|2278.5|2276.4|2274.4|353
1691505000000|2023-08-08 14:30:00|2280.6|2278.6|2280.3|2278.3|2284|2282|2279.8|2277.8|442
1691505300000|2023-08-08 14:35:00|2280.4|2278.4|2283.8|2281.8|2284.4|2282.4|2280.3|2278.3|449
1691505600000|2023-08-08 14:40:00|2284.4|2282.4|2288.7|2286.7|2289.3|2287.3|2282.8|2280.8|393
1691505900000|2023-08-08 14:45:00|2288.8|2286.8|2284.3|2282.3|2289.4|2287.4|2284.3|2282.3|453
1691506200000|2023-08-08 14:50:00|2284.4|2282.4|2280.7|2278.7|2284.8|2282.8|2280.1|2278.1|308
1691506500000|2023-08-08 14:55:00|2280.8|2278.8|2279.8|2277.8|2281.9|2279.9|2278.8|2276.8|396
1691506800000|2023-08-08 15:00:00|2279.7|2277.7|2279.3|2277.3|2281.1|2279.1|2278.7|2276.7|370
1691507100000|2023-08-08 15:05:00|2279.2|2277.2|2278|2276|2279.4|2277.4|2277.3|2275.3|355
1691507400000|2023-08-08 15:10:00|2277.9|2275.9|2281|2279|2281.7|2279.7|2277.7|2275.7|382
1691507700000|2023-08-08 15:15:00|2280.9|2278.9|2281|2279|2282.4|2279.9|2279.1|2277.1|371
1691508000000|2023-08-08 15:20:00|2280.8|2278.8|2276.8|2274.8|2281.5|2279.5|2275.4|2273.4|347
1691508300000|2023-08-08 15:25:00|2276.9|2274.9|2275.9|2273.9|2277.4|2275.4|2274.9|2272.9|307
1691508600000|2023-08-08 15:30:00|2276|2274|2275.9|2273.9|2277.6|2275.6|2275.4|2273.4|249
1691508900000|2023-08-08 15:35:00|2275.8|2273.8|2274.9|2272.9|2277.6|2275.6|2274.6|2272.6|294
1691509200000|2023-08-08 15:40:00|2275|2273|2274.5|2272.5|2275.4|2273.4|2272.9|2270.9|263
1691509500000|2023-08-08 15:45:00|2274.6|2272.6|2272|2270|2275|2273|2271.9|2269.9|279
1691509800000|2023-08-08 15:50:00|2272.1|2270.1|2272.5|2270.5|2273|2271|2271.2|2269.2|162
1691510100000|2023-08-08 15:55:00|2272.4|2270.4|2272|2270|2273|2271|2271.1|2269.1|174
1691510400000|2023-08-08 16:00:00|2271.9|2269.9|2272.3|2270.3|2273.6|2271.6|2271.9|2269.6|221
1691510700000|2023-08-08 16:05:00|2272.4|2270.4|2273.7|2271.7|2274.6|2272.6|2271|2268.8|326
1691511000000|2023-08-08 16:10:00|2273.8|2271.8|2274|2272|2275|2273|2273.5|2271.5|194
1691511300000|2023-08-08 16:15:00|2274.1|2272.1|2276.6|2274.6|2276.7|2274.7|2273.4|2271.4|207
1691511600000|2023-08-08 16:20:00|2276.7|2274.7|2277.4|2275.4|2278.5|2276.5|2276.7|2274.7|152
1691511900000|2023-08-08 16:25:00|2277.3|2275.3|2278.9|2276.9|2279.3|2276.9|2276.8|2274.8|163
1691512200000|2023-08-08 16:30:00|2278.7|2276.7|2278.9|2276.9|2280.3|2277.8|2278.5|2276.5|175
1691512500000|2023-08-08 16:35:00|2279|2277|2278.6|2276.6|2279.4|2277.4|2277.9|2275.9|143
1691512800000|2023-08-08 16:40:00|2278.5|2276.5|2276|2274|2278.7|2276.7|2276|2273.7|165
1691513100000|2023-08-08 16:45:00|2275.9|2273.9|2275|2273|2276.8|2274.8|2274.9|2272.9|165
1691513400000|2023-08-08 16:50:00|2274.8|2272.8|2274|2272|2275.7|2273.4|2273.9|2271.5|160
1691513700000|2023-08-08 16:55:00|2273.9|2271.9|2273|2271|2275.1|2272.8|2273|2271|191
1691514000000|2023-08-08 17:00:00|2273.1|2271.1|2276.4|2274.4|2276.9|2274.5|2272.5|2270.5|256
1691514300000|2023-08-08 17:05:00|2276|2274|2275.8|2273.8|2277|2274.7|2275.5|2273.4|180
1691514600000|2023-08-08 17:10:00|2275.7|2273.7|2274.1|2272.1|2276.2|2274.2|2274|2272|173
1691514900000|2023-08-08 17:15:00|2274|2272|2275.1|2273.1|2275.1|2273.1|2273.4|2271.4|126
1691515200000|2023-08-08 17:20:00|2275|2273|2275|2273|2275.6|2273.6|2274.4|2271.9|189
1691515500000|2023-08-08 17:25:00|2275.1|2273.1|2276.6|2274.6|2276.6|2274.6|2274.9|2272.9|137
1691515800000|2023-08-08 17:30:00|2277.1|2275.1|2276|2274|2277.3|2275.2|2275.6|2273.6|160
1691516100000|2023-08-08 17:35:00|2275.9|2273.9|2276.8|2274.8|2277.4|2275|2275.5|2273.5|191
1691516400000|2023-08-08 17:40:00|2276.7|2274.7|2277|2275|2277.3|2275.3|2275.5|2273.5|149
1691516700000|2023-08-08 17:45:00|2276.9|2274.9|2276|2274|2277.1|2275.1|2275.2|2272.9|129
1691517000000|2023-08-08 17:50:00|2275.9|2273.9|2277.1|2274.1|2277.1|2274.9|2275.5|2273.5|192
1691517300000|2023-08-08 17:55:00|2277.2|2274.2|2277.6|2275.6|2278|2276|2276.4|2273.9|103
1691517600000|2023-08-08 18:00:00|2277.9|2275.9|2276|2274|2278|2276|2275.9|2273.9|104
1691517900000|2023-08-08 18:05:00|2276.1|2274.1|2276.1|2274.1|2276.9|2274.5|2275.5|2273.5|119
1691518200000|2023-08-08 18:10:00|2276|2274|2278.1|2276.1|2278.4|2276.4|2275.9|2273.5|114
1691518500000|2023-08-08 18:15:00|2278|2276|2277|2275|2278.6|2276.1|2277|2274.6|136
1691518800000|2023-08-08 18:20:00|2277.1|2275.1|2278.6|2276.6|2278.7|2276.7|2277|2275|100
1691519100000|2023-08-08 18:25:00|2278.7|2276.7|2278.5|2276.5|2279.2|2277.2|2278.3|2276.3|113
1691519400000|2023-08-08 18:30:00|2278.6|2276.6|2278|2275|2279|2276.9|2277.1|2274.8|132
1691519700000|2023-08-08 18:35:00|2278.1|2275.1|2277.3|2275.3|2278.2|2275.9|2276.8|2274.8|108
1691520000000|2023-08-08 18:40:00|2277.4|2275.4|2278.1|2276.1|2278.2|2276.1|2277.3|2275.1|84
1691520300000|2023-08-08 18:45:00|2278|2276|2278.9|2276.9|2279.2|2277.2|2277.8|2275.8|89
1691520600000|2023-08-08 18:50:00|2279|2277|2279.2|2277.2|2279.8|2277.6|2278.9|2276.6|104
1691520900000|2023-08-08 18:55:00|2279.3|2277.3|2279.5|2277.5|2279.8|2277.8|2279|2277|99
1691521200000|2023-08-08 19:00:00|2279.4|2277.4|2280.2|2278.2|2280.6|2278.6|2279.4|2277|109
1691521500000|2023-08-08 19:05:00|2280.1|2278.1|2279.1|2277.1|2280.4|2278.4|2279|2276.7|91
1691521800000|2023-08-08 19:10:00|2279|2277|2279|2277|2279.4|2277.4|2278.6|2276.6|67
1691522100000|2023-08-08 19:15:00|2279.1|2277.1|2279.1|2277.1|2279.8|2277.8|2278.5|2276.5|75
1691522400000|2023-08-08 19:20:00|2279|2277|2279.7|2277.7|2279.9|2277.9|2278.8|2276.8|98
1691522700000|2023-08-08 19:25:00|2279.8|2277.8|2279.3|2277.3|2280.2|2278.2|2279.1|2277.1|123
1691523000000|2023-08-08 19:30:00|2279.4|2277.4|2279.1|2277.1|2279.6|2277.6|2278.7|2276.7|88
1691523300000|2023-08-08 19:35:00|2279|2277|2279.3|2277.3|2279.6|2277.6|2278.8|2276.8|88
1691523600000|2023-08-08 19:40:00|2279|2277|2279.5|2277.5|2279.7|2277.7|2279|2277|77
1691523900000|2023-08-08 19:45:00|2279.1|2277.1|2279.6|2277.6|2280.4|2278.2|2279|2277|98
1691524200000|2023-08-08 19:50:00|2279.5|2277.5|2279|2277|2279.8|2277.8|2278.8|2276.8|94
1691524500000|2023-08-08 19:55:00|2278.9|2276.9|2278.9|2276.9|2279.1|2277.1|2278.5|2276.5|114
1691524800000|2023-08-08 20:00:00|2279|2277|2277.9|2275.9|2279.6|2277|2277.7|2275.3|67
1691525100000|2023-08-08 20:05:00|2277.8|2275.8|2278.3|2275.3|2278.3|2276|2277.4|2275|63
1691525400000|2023-08-08 20:10:00|2278.4|2275.4|2278.2|2275.2|2278.5|2276.3|2277.4|2275.1|78
1691525700000|2023-08-08 20:15:00|2278.3|2275.3|2277.3|2275.3|2278.4|2276.4|2276.9|2274.4|67
1691526000000|2023-08-08 20:20:00|2277.5|2275.5|2277.3|2275.3|2278.1|2275.7|2276.8|2274.4|88
1691526300000|2023-08-08 20:25:00|2277.4|2275.4|2277.4|2275.4|2278.3|2275.7|2277.3|2274.8|61
1691526600000|2023-08-08 20:30:00|2277.8|2274.8|2278.1|2275.1|2278.2|2275.7|2277.3|2274.8|36
1691526900000|2023-08-08 20:35:00|2277.6|2275.6|2277.7|2275.7|2278.1|2275.7|2277.4|2274.8|37
1691527200000|2023-08-08 20:40:00|2277.5|2275.5|2278.1|2276.1|2278.9|2276.3|2277.4|2274.8|58
1691527500000|2023-08-08 20:45:00|2278|2276|2278.6|2276.6|2278.9|2276.6|2277.9|2275.3|61
1691527800000|2023-08-08 20:50:00|2278.4|2276.4|2279.7|2276.7|2279.7|2276.7|2278.4|2275.4|65
1691528100000|2023-08-08 20:55:00|2279.4|2276.4|2279.3|2276.3|2283|2277.6|2278.8|2275.8|79
1691532000000|2023-08-08 22:00:00|2278.7|2275.7|2278.8|2275.8|2279.7|2276.5|2278.4|2274|47
1691532300000|2023-08-08 22:05:00|2278.9|2275.9|2278.6|2275.6|2278.9|2276.2|2278.1|2275.1|63
1691532600000|2023-08-08 22:10:00|2278.7|2275.7|2277.7|2274.7|2278.7|2276.2|2277.5|2274.5|47
1691532900000|2023-08-08 22:15:00|2277.6|2274.6|2277.3|2275.3|2278.2|2275.8|2277.2|2274.3|73
1691533200000|2023-08-08 22:20:00|2277.7|2274.7|2277.8|2274.8|2277.8|2275.3|2277.1|2274.1|53
1691533500000|2023-08-08 22:25:00|2277.7|2274.7|2278.4|2275.4|2278.4|2275.4|2277.1|2274.6|45
1691533800000|2023-08-08 22:30:00|2278.3|2275.3|2278.1|2275.1|2278.4|2275.9|2277.2|2274.7|49
1691534100000|2023-08-08 22:35:00|2278.3|2275.3|2278.3|2275.3|2278.5|2276|2277.7|2275.1|48
1691534400000|2023-08-08 22:40:00|2278.4|2275.4|2278.3|2275.3|2278.6|2275.9|2277.7|2275.1|36
1691534700000|2023-08-08 22:45:00|2278.2|2275.2|2278.5|2275.5|2278.7|2275.9|2277.8|2275.1|46
1691535000000|2023-08-08 22:50:00|2278.4|2275.4|2278.3|2276.3|2279|2276.4|2278.1|2275.4|37
1691535300000|2023-08-08 22:55:00|2278.2|2276.2|2278.2|2275.2|2278.8|2276.4|2277.7|2275.1|34
1691535600000|2023-08-08 23:00:00|2278.3|2275.3|2277.4|2275.4|2278.3|2275.9|2277.2|2274.6|42
1691535900000|2023-08-08 23:05:00|2277.5|2275.5|2277.3|2275.3|2277.9|2275.5|2277.2|2274.6|31
1691536200000|2023-08-08 23:10:00|2277.7|2274.7|2278.4|2275.4|2278.5|2275.8|2277.2|2274.7|41
1691536500000|2023-08-08 23:15:00|2278.3|2275.3|2276.9|2273.9|2279.2|2276.4|2275.5|2272.5|95
1691536800000|2023-08-08 23:20:00|2276.8|2273.8|2276.8|2274.8|2277.2|2274.8|2276|2273.3|73
1691537100000|2023-08-08 23:25:00|2276.6|2274.6|2277|2275|2277.9|2275.2|2276.6|2274|59
1691537400000|2023-08-08 23:30:00|2277.1|2275.1|2276.3|2274.3|2277.4|2275.1|2276.2|2273.7|38
1691537700000|2023-08-08 23:35:00|2276.4|2274.4|2276.8|2274.8|2277.4|2275|2276.3|2273.5|42
1691538000000|2023-08-08 23:40:00|2277.4|2274.4|2277.3|2275.3|2278|2275.5|2276.9|2274.3|57
1691538300000|2023-08-08 23:45:00|2277.2|2275.2|2278.2|2275.2|2278.4|2276.1|2277.1|2274.6|58
1691538600000|2023-08-08 23:50:00|2278.3|2275.3|2278.3|2275.3|2278.4|2276.1|2277.7|2274.9|42
1691538900000|2023-08-08 23:55:00|2277.8|2275.8|2277.9|2274.9|2278|2275.9|2276.7|2274.3|50
1691539200000|2023-08-09 00:00:00|2278|2275|2277.4|2275.4|2278.4|2275.8|2277.3|2274.8|58
1691539500000|2023-08-09 00:05:00|2277.6|2275.6|2278.1|2276.1|2278.8|2276.3|2277.2|2274.8|78
1691539800000|2023-08-09 00:10:00|2278.2|2276.2|2278.3|2276.3|2279.5|2276.7|2278|2275.6|93
1691540100000|2023-08-09 00:15:00|2278.1|2276.1|2278.2|2275.2|2279.1|2276.5|2277.7|2275.1|118
1691540400000|2023-08-09 00:20:00|2278.4|2275.4|2278.7|2275.7|2278.9|2276.2|2277.2|2274.8|95
1691540700000|2023-08-09 00:25:00|2278.8|2275.8|2278|2275|2278.8|2276|2277.2|2274.7|96
1691541000000|2023-08-09 00:30:00|2277.9|2274.9|2278.2|2276.2|2278.8|2276.3|2277.3|2274.9|92
1691541300000|2023-08-09 00:35:00|2278.1|2276.1|2278.2|2276.2|2278.6|2276.2|2277.6|2275.2|76
1691541600000|2023-08-09 00:40:00|2278.1|2276.1|2277.9|2275.9|2278.4|2276.3|2277.7|2275.4|68
1691541900000|2023-08-09 00:45:00|2277.8|2275.8|2276.7|2274.7|2278|2276|2276.7|2274.1|58
1691542200000|2023-08-09 00:50:00|2276.8|2274.8|2277.3|2274.3|2277.3|2274.8|2276.4|2273.7|58
1691542500000|2023-08-09 00:55:00|2277.2|2274.2|2275.5|2272.5|2277.4|2274.9|2274.8|2272.3|90
1691542800000|2023-08-09 01:00:00|2275.4|2272.4|2275.7|2273.7|2276.5|2273.8|2273.7|2271|225
1691543100000|2023-08-09 01:05:00|2276.7|2273.5|2277.4|2274.4|2277.5|2275|2275.6|2272.8|124
1691543400000|2023-08-09 01:10:00|2277.5|2274.5|2278.9|2276.9|2278.9|2276.9|2276.9|2274.4|186
1691543700000|2023-08-09 01:15:00|2278.8|2276.8|2283|2281|2283.7|2281.3|2278.6|2276.6|357
1691544000000|2023-08-09 01:20:00|2283.1|2281.1|2284|2281|2284.8|2282.4|2282.3|2279.8|312
1691544300000|2023-08-09 01:25:00|2284.1|2281.1|2285.5|2282.5|2285.5|2282.5|2282.8|2280.5|193
1691544600000|2023-08-09 01:30:00|2285.6|2282.6|2288.6|2285.6|2289.3|2286.3|2284|2281|510
1691544900000|2023-08-09 01:35:00|2288.7|2285.7|2290.7|2287.7|2292.1|2289.1|2287.8|2284.9|463
1691545200000|2023-08-09 01:40:00|2290.6|2287.6|2292.1|2289.1|2292.9|2290.2|2288.6|2286.1|413
1691545500000|2023-08-09 01:45:00|2292.2|2289.2|2292.4|2289.4|2293.4|2290.4|2291.2|2288.2|294
1691545800000|2023-08-09 01:50:00|2292.3|2289.3|2291.9|2289.9|2293.8|2291.3|2291.3|2288.3|329
1691546100000|2023-08-09 01:55:00|2292|2290|2291.4|2288.4|2292.4|2290|2290.1|2287.1|285
1691546400000|2023-08-09 02:00:00|2291.3|2288.3|2290.3|2288.3|2291.3|2288.6|2289.1|2286.6|240
1691546700000|2023-08-09 02:05:00|2290.2|2288.2|2290.4|2288.4|2290.6|2288.6|2288.7|2286.4|234
1691547000000|2023-08-09 02:10:00|2290.6|2288.6|2288.8|2286.8|2291.6|2289|2288.7|2286.5|201
1691547300000|2023-08-09 02:15:00|2288.9|2286.9|2290.6|2287.6|2290.9|2288.1|2288.2|2285.8|181
1691547600000|2023-08-09 02:20:00|2290.5|2287.5|2290|2287|2290.8|2287.8|2289.5|2286.9|132
1691547900000|2023-08-09 02:25:00|2290.1|2287.1|2288.4|2286.4|2290.1|2287.1|2288|2285.4|149
1691548200000|2023-08-09 02:30:00|2288.5|2286.5|2288.8|2286.8|2290.2|2287.6|2287.9|2285.6|201
1691548500000|2023-08-09 02:35:00|2289.1|2287.1|2290.2|2288.2|2291.2|2288.9|2288.9|2286.9|251
1691548800000|2023-08-09 02:40:00|2290.3|2288.3|2289.8|2287.8|2290.7|2288.6|2288.6|2286.3|179
1691549100000|2023-08-09 02:45:00|2290.1|2288.1|2290.2|2288.2|2290.8|2288.3|2288.5|2286.5|182
1691549400000|2023-08-09 02:50:00|2290.3|2288.3|2293.8|2290.8|2293.8|2291.3|2289.8|2287.8|247
1691549700000|2023-08-09 02:55:00|2293.3|2290.3|2292.8|2290.8|2293.8|2291.1|2292.2|2289.9|250
1691550000000|2023-08-09 03:00:00|2292.9|2290.9|2294.3|2292.3|2295.4|2293|2292.6|2290.2|356
1691550300000|2023-08-09 03:05:00|2295|2292|2292.1|2289.1|2295.1|2292.5|2291.4|2288.9|300
1691550600000|2023-08-09 03:10:00|2292.2|2289.2|2290.7|2287.7|2292.6|2289.8|2290.1|2287.7|242
1691550900000|2023-08-09 03:15:00|2290.8|2287.8|2292.2|2289.2|2292.9|2290.4|2289.8|2287.5|320
1691551200000|2023-08-09 03:20:00|2292.3|2289.3|2291.1|2288.1|2292.8|2289.9|2290.6|2288|197
1691551500000|2023-08-09 03:25:00|2291.2|2288.2|2290.7|2288.7|2292.8|2289.8|2290.7|2288|234
1691551800000|2023-08-09 03:30:00|2291.9|2288.9|2291.1|2289.1|2291.9|2289.6|2290.4|2287.9|136
1691552100000|2023-08-09 03:35:00|2291.7|2288.7|2292|2289|2292.7|2290|2290.7|2288.2|104
1691552400000|2023-08-09 03:40:00|2291.9|2288.9|2291.3|2289.3|2292.7|2290.3|2290.9|2288.2|123
1691552700000|2023-08-09 03:45:00|2291.4|2289.4|2290.9|2288.9|2291.8|2289.8|2290.4|2287.8|104
1691553000000|2023-08-09 03:50:00|2291.1|2289.1|2292.3|2289.3|2293.1|2290.1|2290.5|2288.1|96
1691553300000|2023-08-09 03:55:00|2292.2|2289.2|2292.5|2289.5|2293.4|2290.4|2291.2|2288.9|144
1691553600000|2023-08-09 04:00:00|2292.6|2289.6|2293.1|2290.1|2293.3|2290.3|2291.3|2288.9|130
1691553900000|2023-08-09 04:05:00|2293.2|2290.2|2292.7|2290.7|2293.7|2291.6|2292.4|2289.9|105
1691554200000|2023-08-09 04:10:00|2292.6|2290.6|2292.7|2290.7|2293.4|2290.9|2291.8|2289.6|73
1691554500000|2023-08-09 04:15:00|2292.6|2290.6|2292.8|2290.8|2294|2291.7|2292.5|2290|99
1691554800000|2023-08-09 04:20:00|2292.7|2290.7|2292.1|2289.1|2293.9|2291.4|2291.9|2289.1|106
1691555100000|2023-08-09 04:25:00|2292.4|2289.4|2292|2290|2293.2|2290.2|2291.1|2288.6|78
1691555400000|2023-08-09 04:30:00|2291.8|2289.8|2290.8|2288.8|2292.4|2289.8|2290.4|2287.7|101
1691555700000|2023-08-09 04:35:00|2290.9|2288.9|2290.7|2288.7|2291.9|2289.4|2290.5|2287.8|90
1691556000000|2023-08-09 04:40:00|2290.8|2288.8|2291.1|2289.1|2291.7|2289.5|2290.7|2288.3|85
1691556300000|2023-08-09 04:45:00|2291|2289|2291.6|2289.6|2293.5|2290.7|2291|2288.1|100
1691556600000|2023-08-09 04:50:00|2291.7|2289.7|2292.4|2289.4|2293.5|2290.8|2291.5|2289.2|86
1691556900000|2023-08-09 04:55:00|2292.5|2289.5|2293.1|2290.1|2293.5|2291.1|2292|2289.5|96
1691557200000|2023-08-09 05:00:00|2293.2|2290.2|2294|2291|2294|2291.5|2291.5|2288.7|168
1691557500000|2023-08-09 05:05:00|2293.9|2290.9|2293.8|2290.8|2295.1|2292.4|2293.4|2290.8|169
1691557800000|2023-08-09 05:10:00|2293.7|2290.7|2293.1|2291.1|2294.6|2292.4|2292.8|2290.4|161
1691558100000|2023-08-09 05:15:00|2293.8|2290.8|2295.4|2292.4|2295.6|2293|2293.3|2290.5|155
1691558400000|2023-08-09 05:20:00|2295.5|2292.5|2293.5|2290.5|2295.5|2293.2|2292.8|2290.2|113
1691558700000|2023-08-09 05:25:00|2293.4|2290.4|2293.3|2290.3|2293.6|2291.1|2291.8|2289.3|106
1691559000000|2023-08-09 05:30:00|2293.2|2290.2|2292.5|2289.5|2293.5|2291.1|2290.7|2288.4|270
1691559300000|2023-08-09 05:35:00|2292.4|2289.4|2290.7|2288.7|2292.9|2290.5|2290.5|2288|268
1691559600000|2023-08-09 05:40:00|2290.6|2288.6|2290.9|2287.9|2291.8|2289.1|2290.3|2287.7|165
1691559900000|2023-08-09 05:45:00|2291.1|2288.1|2291.7|2289.7|2292.8|2290|2290.3|2288|225
1691560200000|2023-08-09 05:50:00|2291.6|2289.6|2292|2290|2293.3|2290.3|2290.6|2288.1|200
1691560500000|2023-08-09 05:55:00|2291.9|2289.9|2292.1|2289.1|2293.6|2290.6|2291.6|2288.6|198
1691560800000|2023-08-09 06:00:00|2292|2289|2291.6|2288.6|2292.4|2289.5|2290.5|2287.9|188
1691561100000|2023-08-09 06:05:00|2291.9|2288.9|2291.5|2288.5|2293.8|2290.8|2291|2288.5|190
1691561400000|2023-08-09 06:10:00|2291.4|2288.4|2290.1|2287.1|2292.4|2289.4|2289.6|2287|197
1691561700000|2023-08-09 06:15:00|2290.2|2287.2|2288.3|2285.3|2291|2288|2287.6|2285.1|187
1691562000000|2023-08-09 06:20:00|2288.4|2285.4|2288.1|2285.1|2288.7|2286.3|2286.6|2283.6|176
1691562300000|2023-08-09 06:25:00|2288.2|2285.2|2288.2|2285.2|2289.3|2286.8|2288|2285.2|142
1691562600000|2023-08-09 06:30:00|2288.1|2285.1|2289.8|2287.8|2291|2288.4|2288|2285|217
1691562900000|2023-08-09 06:35:00|2289.7|2287.7|2290.8|2288.8|2291.7|2289.3|2289.7|2287.4|205
1691563200000|2023-08-09 06:40:00|2291.1|2289.1|2293.1|2290.1|2293.5|2290.5|2290.6|2288.2|239
1691563500000|2023-08-09 06:45:00|2293|2290|2292.7|2289.7|2293.3|2290.4|2291.6|2288.9|248
1691563800000|2023-08-09 06:50:00|2292.5|2289.5|2290.5|2287.5|2292.7|2289.9|2289.7|2286.7|223
1691564100000|2023-08-09 06:55:00|2290.6|2287.6|2291.7|2288.7|2292.4|2289.4|2290.6|2287.6|160
1691564400000|2023-08-09 07:00:00|2291.8|2288.8|2291|2288|2292.9|2290.3|2289.5|2287.1|268
1691564700000|2023-08-09 07:05:00|2290.8|2287.8|2285.6|2282.6|2290.8|2288.3|2285|2282.6|263
1691565000000|2023-08-09 07:10:00|2285.8|2282.8|2287.7|2284.7|2288.2|2285.6|2285.2|2282.7|252
1691565300000|2023-08-09 07:15:00|2287.8|2284.8|2285.9|2282.9|2288|2285.6|2285.3|2282.7|251
1691565600000|2023-08-09 07:20:00|2285.8|2282.8|2286.9|2283.9|2287.6|2285.3|2285.7|2282.7|243
1691565900000|2023-08-09 07:25:00|2287|2284|2286.2|2284.2|2287|2284.5|2285.5|2283.2|182
1691566200000|2023-08-09 07:30:00|2286.3|2284.3|2286.5|2284.5|2287.8|2285.8|2285.7|2283.4|191
1691566500000|2023-08-09 07:35:00|2286.3|2284.3|2286.9|2284.9|2287.8|2285.8|2286.3|2284|175
1691566800000|2023-08-09 07:40:00|2286.8|2284.8|2286.2|2284.2|2286.9|2284.9|2285.5|2283.1|195
1691567100000|2023-08-09 07:45:00|2286|2284|2285|2283|2286.3|2284.3|2284.9|2282.9|113
1691567400000|2023-08-09 07:50:00|2284.9|2282.9|2286.2|2284.2|2286.4|2284.4|2284.4|2282.3|162
1691567700000|2023-08-09 07:55:00|2286.1|2284.1|2286.8|2284.8|2287.7|2285.3|2284.9|2282.9|226
1691568000000|2023-08-09 08:00:00|2286.7|2284.7|2287.6|2285.6|2287.7|2285.7|2285.6|2283.6|189
1691568300000|2023-08-09 08:05:00|2287.7|2285.7|2284.9|2282.9|2287.8|2285.8|2284.8|2282.8|174
1691568600000|2023-08-09 08:10:00|2285|2283|2282.8|2280.8|2285|2283|2282.8|2280.8|125
1691568900000|2023-08-09 08:15:00|2282.9|2280.9|2280.1|2278.1|2283.3|2281.3|2280|2278|193
1691569200000|2023-08-09 08:20:00|2280.2|2278.2|2279.5|2277.5|2280.9|2278.8|2279|2276.9|195
1691569500000|2023-08-09 08:25:00|2279.4|2277.4|2279.7|2277.7|2280.1|2278.1|2278.1|2276.1|187
1691569800000|2023-08-09 08:30:00|2279.6|2277.6|2279.8|2277.8|2280|2278|2278.6|2276.6|156
1691570100000|2023-08-09 08:35:00|2279.9|2277.9|2280.2|2278.2|2280.9|2278.6|2279.6|2277.6|108
1691570400000|2023-08-09 08:40:00|2280.1|2278.1|2281.5|2279.5|2281.8|2279.5|2279.8|2277.8|138
1691570700000|2023-08-09 08:45:00|2281.4|2279.4|2281.5|2279.5|2282|2279.7|2280.9|2278.6|119
1691571000000|2023-08-09 08:50:00|2281.4|2279.4|2281.9|2279.9|2282.6|2280.6|2280.8|2278.6|157
1691571300000|2023-08-09 08:55:00|2282|2280|2282|2280|2283|2280.8|2281.3|2279|141
1691571600000|2023-08-09 09:00:00|2281.9|2279.9|2280.7|2278.7|2282.4|2280.2|2280.6|2278.3|168
1691571900000|2023-08-09 09:05:00|2280.6|2278.6|2281.1|2279.1|2282.1|2279.7|2280.5|2278.5|163
1691572200000|2023-08-09 09:10:00|2281.2|2279.2|2281.5|2279.5|2281.8|2279.8|2280|2277.9|146
1691572500000|2023-08-09 09:15:00|2281.4|2279.4|2280.9|2278.9|2281.7|2279.7|2280.7|2278.7|144
1691572800000|2023-08-09 09:20:00|2280.8|2278.8|2280.4|2278.4|2281.2|2279.2|2280.4|2278.4|116
1691573100000|2023-08-09 09:25:00|2280.2|2278.2|2280.1|2278.1|2281.1|2279.1|2279.8|2277.6|171
1691573400000|2023-08-09 09:30:00|2280.2|2278.2|2278.1|2276.1|2281.1|2279.1|2278.1|2276.1|183
1691573700000|2023-08-09 09:35:00|2278.2|2276.2|2276.9|2274.9|2279.3|2277.3|2276.4|2274.1|219
1691574000000|2023-08-09 09:40:00|2277|2275|2277|2275|2278|2275.5|2276.7|2274.4|151
1691574300000|2023-08-09 09:45:00|2276.9|2274.9|2274.7|2272.7|2277|2275|2274.3|2271.9|188
1691574600000|2023-08-09 09:50:00|2274.8|2272.8|2274.3|2272.3|2275.7|2273.1|2273.5|2271.5|183
1691574900000|2023-08-09 09:55:00|2274.4|2272.4|2275|2273|2275.8|2273.6|2274.3|2272.3|162
1691575200000|2023-08-09 10:00:00|2274.9|2272.9|2275.1|2273.1|2275.2|2273.2|2274.3|2272.3|159
1691575500000|2023-08-09 10:05:00|2275.2|2273.2|2274|2272|2275.2|2273.2|2273.2|2271.2|177
1691575800000|2023-08-09 10:10:00|2274.1|2272.1|2274.4|2271.4|2274.5|2272.5|2273.3|2271|135
1691576100000|2023-08-09 10:15:00|2273.9|2271.9|2274.5|2272.5|2274.7|2272.7|2273.4|2271.4|119
1691576400000|2023-08-09 10:20:00|2274.4|2272.4|2273.8|2271.8|2274.8|2272.8|2273.6|2271.4|176
1691576700000|2023-08-09 10:25:00|2273.7|2271.7|2273.5|2271.5|2274.4|2271.7|2273.1|2270.7|152
1691577000000|2023-08-09 10:30:00|2273.6|2271.6|2274.4|2272.4|2275.3|2273|2273.4|2271.4|129
1691577300000|2023-08-09 10:35:00|2274.8|2272.8|2272.5|2270.5|2274.8|2272.8|2272.5|2270.5|120
1691577600000|2023-08-09 10:40:00|2272.8|2270.8|2272.6|2270.6|2273.2|2271.2|2271.9|2269.6|157
1691577900000|2023-08-09 10:45:00|2272.5|2270.5|2270.6|2268.6|2273|2271|2270.5|2268.3|200
1691578200000|2023-08-09 10:50:00|2270.5|2268.5|2268.9|2265.9|2271.1|2268.7|2267.3|2265.3|172
1691578500000|2023-08-09 10:55:00|2268.3|2266.3|2271.8|2268.8|2272.6|2270.2|2268.3|2265.7|247
1691578800000|2023-08-09 11:00:00|2271.3|2268.3|2269.3|2267.3|2273.5|2270.8|2269.2|2266.7|286
1691579100000|2023-08-09 11:05:00|2269.2|2267.2|2270.2|2268.2|2270.8|2268.7|2269.1|2266.5|198
1691579400000|2023-08-09 11:10:00|2270.3|2268.3|2269.8|2267.8|2273.4|2270.7|2267.9|2264.9|354
1691579700000|2023-08-09 11:15:00|2269.7|2267.7|2270.1|2268.1|2270.6|2268.6|2268.9|2266.9|218
1691580000000|2023-08-09 11:20:00|2270.2|2268.2|2270.1|2268.1|2270.2|2268.2|2268.9|2266.5|184
1691580300000|2023-08-09 11:25:00|2270|2268|2272.5|2270.5|2272.8|2270.8|2269.7|2267.7|173
1691580600000|2023-08-09 11:30:00|2272.4|2270.4|2274.6|2272.6|2274.7|2272.7|2271.2|2268.8|257
1691580900000|2023-08-09 11:35:00|2274.4|2272.4|2274.1|2272.1|2275.1|2273.1|2273.3|2271.3|183
1691581200000|2023-08-09 11:40:00|2274.2|2272.2|2277.9|2275.9|2278|2276|2273.2|2271.2|204
1691581500000|2023-08-09 11:45:00|2278|2276|2279.1|2277.1|2279.5|2277.5|2277.2|2275.2|205
1691581800000|2023-08-09 11:50:00|2279|2277|2279.4|2277.4|2280|2278|2278.9|2276.9|184
1691582100000|2023-08-09 11:55:00|2279.5|2277.5|2275.6|2273.6|2279.9|2277.9|2275.6|2273.6|211
1691582400000|2023-08-09 12:00:00|2275.5|2273.5|2271.8|2269.8|2275.5|2273.5|2271.4|2269.4|412
1691582700000|2023-08-09 12:05:00|2271.9|2269.9|2272|2270|2274.2|2272.2|2271.3|2269.3|381
1691583000000|2023-08-09 12:10:00|2271.9|2269.9|2273.3|2271.3|2274|2272|2271.5|2269.5|325
1691583300000|2023-08-09 12:15:00|2273.1|2271.1|2269.9|2267.9|2273.9|2271.9|2269.8|2267.8|411
1691583600000|2023-08-09 12:20:00|2270|2268|2270|2268|2273|2271|2266.5|2264.1|670
1691583900000|2023-08-09 12:25:00|2269.7|2267.7|2268.5|2266.5|2271.3|2269.3|2267.7|2265.7|459
1691584200000|2023-08-09 12:30:00|2268.6|2266.6|2268.9|2266.9|2271|2269|2266.3|2264.3|617
1691584500000|2023-08-09 12:35:00|2269|2267|2272|2270|2273.9|2271.9|2268.8|2266.8|436
1691584800000|2023-08-09 12:40:00|2271.9|2269.9|2268.5|2266.5|2272.6|2270.6|2268.3|2266.3|389
1691585100000|2023-08-09 12:45:00|2268.6|2266.6|2269.6|2267.6|2272.7|2270.7|2268.4|2266.4|415
1691585400000|2023-08-09 12:50:00|2269.5|2267.5|2267.5|2265.5|2269.8|2267.8|2266.7|2264.7|302
1691585700000|2023-08-09 12:55:00|2267.6|2265.6|2269.3|2267.3|2270.1|2268.1|2267.4|2265.4|410
1691586000000|2023-08-09 13:00:00|2269.4|2267.4|2274.8|2272.8|2276.2|2274.2|2269.4|2267.4|614
1691586300000|2023-08-09 13:05:00|2274.6|2272.6|2276.5|2274.5|2277.8|2275.6|2273.8|2271.8|420
1691586600000|2023-08-09 13:10:00|2276.6|2274.6|2274.7|2272.7|2278.1|2276.1|2274.3|2272.3|358
1691586900000|2023-08-09 13:15:00|2274.6|2272.6|2276.6|2274.6|2277.4|2275.4|2274.1|2272|402
1691587200000|2023-08-09 13:20:00|2276.9|2274.9|2272.1|2270.1|2276.9|2274.9|2271.4|2269.4|401
1691587500000|2023-08-09 13:25:00|2272.2|2270.2|2274.4|2272.4|2274.6|2272.6|2271.4|2269.4|461
1691587800000|2023-08-09 13:30:00|2274.5|2272.5|2271.8|2269.8|2276.5|2274.5|2271.2|2269.2|729
1691588100000|2023-08-09 13:35:00|2271.7|2269.7|2271|2269|2272.6|2270.6|2269.2|2267.2|662
1691588400000|2023-08-09 13:40:00|2271.7|2269.7|2272.9|2270.9|2275.2|2273|2270.8|2268.8|496
1691588700000|2023-08-09 13:45:00|2273.2|2271.2|2270.9|2268.9|2275.1|2273.1|2270.9|2268.9|524
1691589000000|2023-08-09 13:50:00|2270.7|2268.7|2268.9|2266.9|2271|2269|2268.3|2266.3|554
1691589300000|2023-08-09 13:55:00|2268.8|2266.8|2270.2|2268.2|2270.2|2268.2|2266.3|2264.3|489
1691589600000|2023-08-09 14:00:00|2270.1|2268.1|2286.3|2284.3|2286.4|2284.4|2269.1|2267.1|580
1691589900000|2023-08-09 14:05:00|2286.6|2284.6|2282.4|2280.4|2290.4|2288.4|2281.4|2279|888
1691590200000|2023-08-09 14:10:00|2282.3|2280.3|2280.6|2278.6|2282.5|2280.5|2278.9|2276.9|599
1691590500000|2023-08-09 14:15:00|2280.5|2278.5|2288|2286|2288.4|2286.4|2280.4|2278.4|600
1691590800000|2023-08-09 14:20:00|2287.9|2285.9|2281.9|2279.9|2288.5|2286.5|2281.7|2279.7|510
1691591100000|2023-08-09 14:25:00|2281.7|2279.7|2280.3|2277.3|2282.3|2280.3|2278.2|2276.1|482
1691591400000|2023-08-09 14:30:00|2280.1|2277.1|2280.5|2278.5|2281.5|2279.5|2275|2272.5|671
1691591700000|2023-08-09 14:35:00|2280.3|2278.3|2278|2276|2281.7|2279.7|2277.9|2275.9|491
1691592000000|2023-08-09 14:40:00|2277.8|2275.8|2278.9|2276.9|2280.2|2278.2|2277.4|2275.4|434
1691592300000|2023-08-09 14:45:00|2279|2277|2276.4|2274.4|2279.5|2277.5|2276|2274|420
1691592600000|2023-08-09 14:50:00|2276.3|2274.3|2270.2|2268.2|2276.6|2274.6|2267.5|2265.2|551
1691592900000|2023-08-09 14:55:00|2270.5|2268.5|2267.5|2265.5|2270.8|2268.7|2263.7|2260.9|703
1691593200000|2023-08-09 15:00:00|2267.3|2265.3|2270|2268|2271.1|2268.5|2266.6|2264.1|697
1691593500000|2023-08-09 15:05:00|2269.9|2267.9|2271.2|2269.2|2272.2|2269.7|2269|2266.8|486
1691593800000|2023-08-09 15:10:00|2271.1|2269.1|2270.4|2267.4|2272.1|2269.8|2269.6|2267.2|436
1691594100000|2023-08-09 15:15:00|2270.3|2267.3|2267.9|2265.9|2270.4|2267.7|2266.4|2263.9|472
1691594400000|2023-08-09 15:20:00|2268|2266|2266.1|2264.1|2271.2|2268.9|2266|2264|474
1691594700000|2023-08-09 15:25:00|2266|2264|2268.2|2266.2|2269.5|2266.9|2265.1|2263.1|539
1691595000000|2023-08-09 15:30:00|2268.3|2266.3|2269|2266|2270|2267.4|2268|2265.6|481
1691595300000|2023-08-09 15:35:00|2269.2|2266.2|2271.2|2268.2|2271.7|2269|2269.1|2266.1|385
1691595600000|2023-08-09 15:40:00|2271.4|2268.4|2268.2|2266.2|2271.4|2268.9|2268.1|2265.5|430
1691595900000|2023-08-09 15:45:00|2268.5|2265.5|2268|2266|2269.7|2267.1|2267.8|2265.2|357
1691596200000|2023-08-09 15:50:00|2268.1|2266.1|2269.1|2266.1|2270.3|2267.6|2267.9|2265.3|298
1691596500000|2023-08-09 15:55:00|2269|2266|2269.1|2266.1|2270.3|2267.8|2267.4|2264.7|321
1691596800000|2023-08-09 16:00:00|2269.2|2266.2|2269.7|2266.7|2270.7|2268.1|2268|2265.5|334
1691597100000|2023-08-09 16:05:00|2269.6|2266.6|2271.1|2268.1|2272.3|2269.6|2268.9|2266.5|294
1691597400000|2023-08-09 16:10:00|2271.2|2268.2|2270|2268|2271.7|2269.4|2269.9|2267.5|242
1691597700000|2023-08-09 16:15:00|2270.1|2268.1|2268.2|2266.2|2270.8|2268.3|2267.4|2265.1|243
1691598000000|2023-08-09 16:20:00|2268.3|2266.3|2268.6|2266.6|2270.3|2267.9|2267.9|2265.4|308
1691598300000|2023-08-09 16:25:00|2268.7|2266.7|2269.1|2266.1|2269.4|2266.8|2267.3|2264.9|176
1691598600000|2023-08-09 16:30:00|2268.6|2266.6|2268.2|2266.2|2270|2267.4|2268.1|2265.7|181
1691598900000|2023-08-09 16:35:00|2268.1|2266.1|2268.6|2266.6|2269.4|2267.1|2267.9|2265.5|198
1691599200000|2023-08-09 16:40:00|2268.5|2266.5|2270.1|2267.1|2270.3|2267.8|2268|2265.4|143
1691599500000|2023-08-09 16:45:00|2269.6|2267.6|2269.1|2267.1|2270.2|2267.6|2268.5|2265.9|221
1691599800000|2023-08-09 16:50:00|2269|2267|2266.5|2264.5|2269.9|2267.5|2266|2263.3|184
1691600100000|2023-08-09 16:55:00|2266.6|2264.6|2266.3|2264.3|2267.5|2265|2265.2|2262.7|267
1691600400000|2023-08-09 17:00:00|2266.2|2264.2|2267.6|2264.6|2267.6|2264.8|2265.9|2263.5|175
1691600700000|2023-08-09 17:05:00|2267.5|2264.5|2269.1|2267.1|2269.6|2267.2|2266.9|2264.5|134
1691601000000|2023-08-09 17:10:00|2269.2|2267.2|2270.1|2268.1|2271.2|2268.8|2269.1|2266.7|180
1691601300000|2023-08-09 17:15:00|2270.2|2268.2|2269.8|2267.8|2270.7|2268.3|2269|2266.5|151
1691601600000|2023-08-09 17:20:00|2269.5|2267.5|2269.2|2266.2|2270.7|2268|2267.1|2264.2|245
1691601900000|2023-08-09 17:25:00|2268.9|2265.9|2270.3|2267.3|2270.4|2268.1|2268.7|2265.7|171
1691602200000|2023-08-09 17:30:00|2270.2|2267.2|2268.8|2266.8|2270.8|2268.3|2268.8|2266.2|144
1691602500000|2023-08-09 17:35:00|2268.7|2266.7|2269.1|2267.1|2270|2268|2268.7|2266.1|147
1691602800000|2023-08-09 17:40:00|2269.2|2267.2|2269.8|2266.8|2269.8|2267.2|2268.3|2265.8|141
1691603100000|2023-08-09 17:45:00|2269.7|2266.7|2268.8|2266.8|2270.2|2267.7|2268.8|2266.1|154
1691603400000|2023-08-09 17:50:00|2268.7|2266.7|2269.3|2267.3|2270.4|2267.6|2268.3|2265.7|195
1691603700000|2023-08-09 17:55:00|2269.1|2267.1|2269.3|2267.3|2269.8|2267.3|2268.5|2266|93
1691604000000|2023-08-09 18:00:00|2269.4|2267.4|2268.7|2266.7|2269.8|2267.4|2268.2|2265.7|153
1691604300000|2023-08-09 18:05:00|2268.6|2266.6|2269.2|2266.2|2269.3|2266.9|2267.7|2265.3|157
1691604600000|2023-08-09 18:10:00|2269.3|2266.3|2269.5|2266.5|2269.7|2267.1|2268.2|2265.8|151
1691604900000|2023-08-09 18:15:00|2269.3|2266.3|2270.1|2267.1|2270.8|2268|2268.8|2266.2|133
1691605200000|2023-08-09 18:20:00|2270.2|2267.2|2269.3|2267.3|2270.6|2267.9|2269.1|2266.6|121
1691605500000|2023-08-09 18:25:00|2269.4|2267.4|2269.8|2267.8|2270.7|2268|2269.2|2266.4|111
1691605800000|2023-08-09 18:30:00|2270.6|2267.6|2269.8|2267.8|2271.3|2268.6|2269.8|2267.2|121
1691606100000|2023-08-09 18:35:00|2269.9|2267.9|2270.6|2267.6|2270.9|2268.5|2269.7|2267.5|80
1691606400000|2023-08-09 18:40:00|2270.7|2267.7|2271.2|2268.2|2271.2|2268.4|2270.1|2267.2|67
1691606700000|2023-08-09 18:45:00|2271.1|2268.1|2270.8|2268.8|2271.3|2269|2270.3|2267.8|81
1691607000000|2023-08-09 18:50:00|2270.9|2268.9|2271.2|2268.2|2271.7|2269.1|2270.6|2268|91
1691607300000|2023-08-09 18:55:00|2271.3|2268.3|2271.1|2269.1|2271.7|2269.4|2270.6|2268.2|93
1691607600000|2023-08-09 19:00:00|2271|2269|2270.7|2268.7|2271.5|2269.2|2270.5|2268.1|69
1691607900000|2023-08-09 19:05:00|2270.8|2268.8|2270.4|2268.4|2271.5|2269.1|2270.2|2268.2|59
1691608200000|2023-08-09 19:10:00|2270.3|2268.3|2269.8|2267.8|2271|2268.5|2269.6|2267.6|63
1691608500000|2023-08-09 19:15:00|2269.7|2267.7|2269.5|2267.5|2270.1|2267.9|2269.5|2266.9|73
1691608800000|2023-08-09 19:20:00|2269.6|2267.6|2270.2|2268.2|2270.8|2268.3|2269.3|2267|67
1691609100000|2023-08-09 19:25:00|2270.1|2268.1|2270.4|2268.4|2270.4|2268.4|2270|2268|59
1691609400000|2023-08-09 19:30:00|2270.3|2268.3|2270.6|2268.6|2270.7|2268.6|2269.9|2267.4|80
1691609700000|2023-08-09 19:35:00|2270.7|2268.7|2271|2269|2271.6|2269.2|2270.5|2268.1|80
1691610000000|2023-08-09 19:40:00|2270.9|2268.9|2270.8|2268.8|2271.5|2269.1|2270.5|2268.2|106
1691610300000|2023-08-09 19:45:00|2270.7|2268.7|2269.8|2267.8|2271.2|2268.8|2269.6|2267.1|91
1691610600000|2023-08-09 19:50:00|2269.7|2267.7|2269.1|2266.1|2270.7|2268.4|2268.3|2265.8|124
1691610900000|2023-08-09 19:55:00|2269|2266|2269.9|2266.9|2270|2267.2|2268.6|2266|139
1691611200000|2023-08-09 20:00:00|2269.5|2266.5|2269|2267|2270|2267.5|2268.9|2266.5|115
1691611500000|2023-08-09 20:05:00|2268.9|2266.9|2268.9|2265.9|2269.8|2267.1|2268.4|2265.6|83
1691611800000|2023-08-09 20:10:00|2269|2266|2267.5|2265.5|2269.2|2266.7|2267.4|2265|67
1691612100000|2023-08-09 20:15:00|2267.6|2265.6|2267.6|2265.6|2268.5|2266.1|2267.3|2265|83
1691612400000|2023-08-09 20:20:00|2267.7|2265.7|2267.6|2265.6|2268.2|2266.1|2267.5|2265.1|42
1691612700000|2023-08-09 20:25:00|2267.5|2265.5|2268|2265|2268.3|2266.1|2267.3|2264.6|82
1691613000000|2023-08-09 20:30:00|2268.1|2265.1|2267.7|2264.7|2268.5|2265.6|2266.9|2264.3|50
1691613300000|2023-08-09 20:35:00|2267.6|2264.6|2266.9|2263.9|2267.7|2265|2265.9|2263.4|109
1691613600000|2023-08-09 20:40:00|2267|2264|2267.2|2264.2|2268.3|2265.3|2266|2263.9|65
1691613900000|2023-08-09 20:45:00|2267.3|2264.3|2267.4|2264.4|2268|2265.2|2266.4|2263.6|87
1691614200000|2023-08-09 20:50:00|2267.3|2264.3|2268|2265|2268.3|2265.3|2266.4|2264.1|82
1691614500000|2023-08-09 20:55:00|2268.2|2265.2|2268.3|2265.3|2271.5|2266.5|2267.7|2264.7|82
1691618400000|2023-08-09 22:00:00|2272.4|2265.2|2268.1|2265.1|2273.3|2266.8|2267.5|2263.9|95
1691618700000|2023-08-09 22:05:00|2268.3|2265.3|2269|2266|2271|2266.9|2267.8|2264.1|87
1691619000000|2023-08-09 22:10:00|2269.2|2266.2|2268.8|2266.8|2270.9|2267.1|2268.4|2264.7|70
1691619300000|2023-08-09 22:15:00|2268.7|2266.7|2269.2|2266.2|2270.5|2267|2268.5|2265|68
1691619600000|2023-08-09 22:20:00|2268.7|2266.7|2268.5|2266.5|2269.6|2267.1|2268.4|2265.6|65
1691619900000|2023-08-09 22:25:00|2268.7|2266.7|2268.9|2266.9|2269.5|2267|2268.5|2266.1|39
1691620200000|2023-08-09 22:30:00|2268.7|2266.7|2268.7|2266.7|2269.5|2267|2268.5|2266.1|66
1691620500000|2023-08-09 22:35:00|2268.6|2266.6|2268.5|2265.5|2268.8|2266.7|2268|2265.5|53
1691620800000|2023-08-09 22:40:00|2269|2266|2268.2|2266.2|2269|2266.6|2268|2265.5|52
1691621100000|2023-08-09 22:45:00|2268.4|2266.4|2268.5|2266.5|2269.3|2266.9|2268.1|2265.9|37
1691621400000|2023-08-09 22:50:00|2268.6|2266.6|2268.5|2266.5|2268.8|2266.8|2268.5|2266.5|37
1691621700000|2023-08-09 22:55:00|2268.7|2266.7|2269.1|2266.1|2269.6|2267|2268.3|2266|52
1691622000000|2023-08-09 23:00:00|2269.3|2266.3|2268.8|2266.8|2269.6|2267.1|2268.5|2266.1|43
1691622300000|2023-08-09 23:05:00|2268.9|2266.9|2268.8|2266.8|2269.6|2267|2268.3|2265.8|47
1691622600000|2023-08-09 23:10:00|2268.7|2266.7|2270.2|2267.2|2270.4|2267.6|2268.5|2266.5|54
1691622900000|2023-08-09 23:15:00|2269.7|2267.7|2269.7|2267.7|2270.3|2267.9|2269.5|2267.1|34
1691623200000|2023-08-09 23:20:00|2269.8|2267.8|2269.7|2267.7|2270.4|2267.9|2269.5|2267.1|39
1691623500000|2023-08-09 23:25:00|2269.9|2267.9|2269.7|2267.7|2270.3|2267.9|2269.5|2267.1|47
1691623800000|2023-08-09 23:30:00|2269.8|2267.8|2270.2|2267.2|2270.4|2267.9|2269.5|2267|43
1691624100000|2023-08-09 23:35:00|2269.7|2267.7|2269.7|2267.7|2270.3|2267.8|2269.5|2267|48
1691624400000|2023-08-09 23:40:00|2269.6|2267.6|2270.1|2268.1|2270.9|2268.5|2269.6|2267.2|54
1691624700000|2023-08-09 23:45:00|2270.2|2268.2|2270.2|2268.2|2270.7|2268.5|2269.6|2267.3|66
1691625000000|2023-08-09 23:50:00|2270.3|2268.3|2270.8|2268.8|2271.3|2268.9|2270.2|2268.1|37
1691625300000|2023-08-09 23:55:00|2270.7|2268.7|2270.7|2268.7|2271.5|2268.9|2270.5|2267.9|57
1691625600000|2023-08-10 00:00:00|2270.8|2268.8|2270.8|2267.8|2271.2|2268.9|2269.6|2267|86
1691625900000|2023-08-10 00:05:00|2270.7|2267.7|2269.8|2266.8|2270.7|2268.1|2268.7|2266|114
1691626200000|2023-08-10 00:10:00|2269.7|2266.7|2270.2|2267.2|2270.3|2267.3|2268.6|2266.1|111
1691626500000|2023-08-10 00:15:00|2270.1|2267.1|2269.6|2266.6|2270.4|2267.7|2269|2266.5|104
1691626800000|2023-08-10 00:20:00|2269.5|2266.5|2269.7|2266.7|2270.1|2267.3|2268.6|2266.1|107
1691627100000|2023-08-10 00:25:00|2269.8|2266.8|2270.2|2267.2|2270.5|2267.6|2269.5|2266.6|68
1691627400000|2023-08-10 00:30:00|2270.1|2267.1|2269.2|2266.2|2270.2|2267.3|2268.6|2266.1|93
1691627700000|2023-08-10 00:35:00|2268.7|2266.7|2268.7|2266.7|2269.9|2266.9|2268.5|2266.1|54
1691628000000|2023-08-10 00:40:00|2268.8|2266.8|2270.3|2268.3|2270.5|2268.4|2268.8|2266.5|65
1691628300000|2023-08-10 00:45:00|2270.2|2268.2|2271.1|2269.1|2271.7|2269.1|2270.2|2267.8|111
1691628600000|2023-08-10 00:50:00|2271.2|2269.2|2273.7|2270.7|2273.9|2270.9|2271.1|2268.6|110
1691628900000|2023-08-10 00:55:00|2273.8|2270.8|2273.2|2270.2|2274.2|2271.2|2272.5|2269.6|125
1691629200000|2023-08-10 01:00:00|2273.3|2270.3|2270.3|2267.3|2273.7|2270.7|2269.7|2266.7|256
1691629500000|2023-08-10 01:05:00|2270.2|2267.2|2268.1|2266.1|2270.9|2268.4|2267.9|2265.1|209
1691629800000|2023-08-10 01:10:00|2268|2266|2267.1|2264.1|2268.8|2266.5|2267|2264|140
1691630100000|2023-08-10 01:15:00|2267|2264|2268.4|2266.4|2270.4|2267.4|2266|2263|270
1691630400000|2023-08-10 01:20:00|2268.5|2266.5|2269.5|2266.5|2269.9|2267.4|2268|2265.4|186
1691630700000|2023-08-10 01:25:00|2269.7|2266.7|2270.8|2267.8|2271.6|2268.6|2269.4|2266.4|187
1691631000000|2023-08-10 01:30:00|2270.7|2267.7|2272.1|2269.1|2272.8|2269.8|2270.4|2267.4|307
1691631300000|2023-08-10 01:35:00|2272|2269|2271.9|2268.9|2272.9|2269.9|2271.1|2268.4|302
1691631600000|2023-08-10 01:40:00|2272|2269|2271.8|2268.8|2272.5|2269.5|2270|2267.3|251
1691631900000|2023-08-10 01:45:00|2271.9|2268.9|2272|2269|2273.2|2270.2|2271|2268.6|203
1691632200000|2023-08-10 01:50:00|2271.9|2268.9|2269.1|2266.1|2272.3|2269.3|2267.9|2264.9|261
1691632500000|2023-08-10 01:55:00|2269.2|2266.2|2272|2269|2272.3|2269.6|2269|2266.1|252
1691632800000|2023-08-10 02:00:00|2271.9|2268.9|2271.3|2268.3|2271.9|2269.2|2269.9|2266.9|188
1691633100000|2023-08-10 02:05:00|2271.2|2268.2|2270.7|2267.7|2272.2|2269.2|2270.6|2267.6|160
1691633400000|2023-08-10 02:10:00|2270.8|2267.8|2273.1|2270.1|2273.2|2270.2|2270.3|2267.6|167
1691633700000|2023-08-10 02:15:00|2273|2270|2273.1|2270.1|2273.7|2270.7|2272.4|2269.6|133
1691634000000|2023-08-10 02:20:00|2273|2270|2273.1|2271.1|2273.7|2271.2|2272.4|2269.4|128
1691634300000|2023-08-10 02:25:00|2273.7|2270.7|2273.3|2271.3|2274|2271.4|2272.4|2269.4|186
1691634600000|2023-08-10 02:30:00|2273.2|2271.2|2273.5|2270.5|2274|2271.7|2272.4|2269.4|234
1691634900000|2023-08-10 02:35:00|2273.4|2270.4|2273|2270|2274.2|2271.3|2272.4|2269.6|192
1691635200000|2023-08-10 02:40:00|2273.1|2270.1|2271.3|2268.3|2273.5|2270.8|2270.6|2268|220
1691635500000|2023-08-10 02:45:00|2270.9|2267.9|2270.7|2267.7|2271.8|2269|2270.1|2267.5|234
1691635800000|2023-08-10 02:50:00|2271|2268|2269.7|2267.7|2271.8|2269.4|2269.6|2267.4|135
1691636100000|2023-08-10 02:55:00|2269.6|2267.6|2269.7|2266.7|2271.2|2268.4|2269.1|2266.5|114
1691636400000|2023-08-10 03:00:00|2269.5|2266.5|2269.2|2266.2|2270.1|2267.6|2268.6|2266.1|164
1691636700000|2023-08-10 03:05:00|2269.1|2266.1|2269.8|2266.8|2270.2|2267.3|2268.6|2266|168
1691637000000|2023-08-10 03:10:00|2269.9|2266.9|2270.7|2267.7|2271.4|2268.7|2269.2|2266.9|181
1691637300000|2023-08-10 03:15:00|2270.9|2267.9|2271.1|2268.1|2271.2|2268.3|2269.6|2267.1|163
1691637600000|2023-08-10 03:20:00|2271.2|2268.2|2271.7|2268.7|2272|2269|2270.2|2267.6|167
1691637900000|2023-08-10 03:25:00|2271.8|2268.8|2270.4|2267.4|2271.8|2269.1|2269.4|2266.7|141
1691638200000|2023-08-10 03:30:00|2270.5|2267.5|2270.2|2268.2|2270.7|2268.3|2269.2|2267.1|105
1691638500000|2023-08-10 03:35:00|2270.1|2268.1|2271.3|2269.3|2271.8|2269.4|2269.9|2267.7|64
1691638800000|2023-08-10 03:40:00|2271.4|2269.4|2271.3|2268.3|2272.3|2269.6|2270.1|2267.3|86
1691639100000|2023-08-10 03:45:00|2271.2|2268.2|2271.3|2268.3|2271.4|2268.8|2269.2|2267|126
1691639400000|2023-08-10 03:50:00|2271.4|2268.4|2271.8|2269.8|2272.4|2269.9|2270.7|2268.1|76
1691639700000|2023-08-10 03:55:00|2271.7|2269.7|2271.1|2269.1|2272.4|2269.9|2270.9|2268.4|84
1691640000000|2023-08-10 04:00:00|2271.7|2268.7|2271.8|2268.8|2272.4|2269.9|2271.2|2268.4|100
1691640300000|2023-08-10 04:05:00|2271.3|2269.3|2272.1|2270.1|2272.9|2270.2|2270.8|2268.1|119
1691640600000|2023-08-10 04:10:00|2272.2|2270.2|2272.2|2269.2|2273|2270.3|2271.1|2268.6|83
1691640900000|2023-08-10 04:15:00|2272.3|2269.3|2272.8|2269.8|2272.9|2269.9|2271.6|2269|72
1691641200000|2023-08-10 04:20:00|2272.9|2269.9|2273|2270|2273.3|2270.7|2272.1|2269.6|67
1691641500000|2023-08-10 04:25:00|2272.9|2269.9|2272.6|2269.6|2273.3|2270.6|2272.1|2269.5|49
1691641800000|2023-08-10 04:30:00|2272.7|2269.7|2270.2|2268.2|2272.8|2270.1|2269.6|2267.1|126
1691642100000|2023-08-10 04:35:00|2270.9|2267.9|2271.3|2268.3|2271.6|2269|2270|2267.4|92
1691642400000|2023-08-10 04:40:00|2271.4|2268.4|2271.4|2268.4|2271.8|2269.3|2270.9|2268.2|78
1691642700000|2023-08-10 04:45:00|2271.5|2268.5|2268.5|2265.5|2271.6|2268.6|2267.9|2265.1|151
1691643000000|2023-08-10 04:50:00|2268.8|2265.8|2267.6|2265.6|2269.4|2266.8|2267.5|2264.8|111
1691643300000|2023-08-10 04:55:00|2267.5|2265.5|2267.8|2264.8|2268.3|2265.7|2266.9|2264.2|117
1691643600000|2023-08-10 05:00:00|2267.7|2264.7|2266.1|2263.1|2267.7|2265.4|2265.4|2262.4|197
1691643900000|2023-08-10 05:05:00|2266|2263|2266.8|2264.8|2267.5|2264.8|2264.2|2261.3|157
1691644200000|2023-08-10 05:10:00|2266.7|2264.7|2267.2|2264.2|2267.5|2264.8|2266.5|2263.5|84
1691644500000|2023-08-10 05:15:00|2267.1|2264.1|2267.6|2264.6|2267.6|2264.7|2265.7|2263.3|112
1691644800000|2023-08-10 05:20:00|2267.5|2264.5|2268.9|2265.9|2269.1|2266.1|2267.5|2264.5|86
1691645100000|2023-08-10 05:25:00|2269|2266|2269.5|2266.5|2269.6|2266.6|2268.1|2265.5|145
1691645400000|2023-08-10 05:30:00|2269.3|2266.3|2271.9|2268.9|2272|2269|2266|2263|289
1691645700000|2023-08-10 05:35:00|2271.8|2268.8|2271|2268|2273|2270|2270.7|2267.7|181
1691646000000|2023-08-10 05:40:00|2271.1|2268.1|2270.5|2268.5|2271.6|2268.7|2269.5|2267|149
1691646300000|2023-08-10 05:45:00|2270.6|2268.6|2270.9|2267.9|2271.6|2268.6|2270.4|2267.6|174
1691646600000|2023-08-10 05:50:00|2270.7|2267.7|2270.3|2268.3|2271.3|2268.7|2269.3|2266.7|153
1691646900000|2023-08-10 05:55:00|2270.2|2268.2|2269.6|2267.6|2271|2268.4|2269.2|2266.5|197
1691647200000|2023-08-10 06:00:00|2269.3|2267.3|2268.5|2265.5|2270.3|2267.6|2268.5|2265.5|236
1691647500000|2023-08-10 06:05:00|2268.6|2265.6|2267.5|2264.5|2269.6|2266.9|2266.9|2264|266
1691647800000|2023-08-10 06:10:00|2267.1|2264.1|2268.5|2266.5|2270.1|2267.1|2266.3|2263.9|347
1691648100000|2023-08-10 06:15:00|2268.8|2265.8|2269.8|2267.8|2270.3|2267.8|2268.6|2265.6|209
1691648400000|2023-08-10 06:20:00|2269.7|2267.7|2270.3|2267.3|2271.1|2268.5|2268.8|2265.9|255
1691648700000|2023-08-10 06:25:00|2270.1|2267.1|2271.3|2269.3|2272.2|2269.7|2269.9|2267.1|258
1691649000000|2023-08-10 06:30:00|2271.1|2269.1|2270.9|2267.9|2272.1|2269.2|2269.6|2267.1|223
1691649300000|2023-08-10 06:35:00|2270.8|2267.8|2271.7|2268.7|2272|2269.2|2270.3|2267.8|189
1691649600000|2023-08-10 06:40:00|2271.6|2268.6|2272.5|2269.5|2273|2270|2271.3|2268.3|241
1691649900000|2023-08-10 06:45:00|2272.8|2269.8|2274.2|2271.2|2274.7|2272|2271.8|2269.2|248
1691650200000|2023-08-10 06:50:00|2274.1|2271.1|2276.4|2273.4|2276.5|2273.5|2273.2|2270.3|201
1691650500000|2023-08-10 06:55:00|2275.9|2273.9|2274.3|2272.3|2277.4|2274.9|2274.3|2272.2|256
1691650800000|2023-08-10 07:00:00|2274.2|2272.2|2276.5|2274.5|2277.2|2274.6|2272.1|2269.5|337
1691651100000|2023-08-10 07:05:00|2276.6|2274.6|2281.1|2279.1|2282|2279.2|2276.3|2273.3|382
1691651400000|2023-08-10 07:10:00|2281|2279|2284.3|2282.3|2285|2282.8|2281|2278.9|364
1691651700000|2023-08-10 07:15:00|2284.4|2282.4|2285.3|2283.3|2286.8|2284.6|2284.2|2282.2|297
1691652000000|2023-08-10 07:20:00|2285.5|2283.5|2286.2|2283.2|2287.9|2285.8|2285.5|2283|274
1691652300000|2023-08-10 07:25:00|2286.1|2283.1|2286.3|2283.3|2287.8|2285.2|2285.2|2282.8|295
1691652600000|2023-08-10 07:30:00|2286.4|2283.4|2280.7|2277.7|2286.4|2283.5|2280.2|2277.5|302
1691652900000|2023-08-10 07:35:00|2280.6|2277.6|2280.2|2277.2|2281.9|2279.1|2279.1|2277.1|220
1691653200000|2023-08-10 07:40:00|2280|2277|2281.1|2279.1|2281.9|2279.4|2279.1|2276.6|238
1691653500000|2023-08-10 07:45:00|2281.2|2279.2|2282|2280|2282.9|2280.3|2281|2278.5|203
1691653800000|2023-08-10 07:50:00|2282.1|2280.1|2282.8|2279.8|2283|2280.4|2280.6|2278.1|200
1691654100000|2023-08-10 07:55:00|2282.7|2279.7|2282.2|2280.2|2282.9|2280.6|2281.6|2279.2|203
1691654400000|2023-08-10 08:00:00|2282.5|2280.5|2280.5|2278.5|2283.3|2281.3|2280.3|2277.9|247
1691654700000|2023-08-10 08:05:00|2280.4|2278.4|2282.3|2280.3|2283|2281|2280.1|2278.1|212
1691655000000|2023-08-10 08:10:00|2282.2|2280.2|2281.5|2279.5|2283.1|2280.6|2281.3|2279|210
1691655300000|2023-08-10 08:15:00|2281.6|2279.6|2283.1|2281.1|2283.6|2281.6|2281.5|2279.5|192
1691655600000|2023-08-10 08:20:00|2283.2|2281.2|2285.5|2283.5|2286|2284|2283.2|2281.2|199
1691655900000|2023-08-10 08:25:00|2285.4|2283.4|2283.6|2281.6|2286.5|2284.5|2283.3|2281|254
1691656200000|2023-08-10 08:30:00|2283.5|2281.5|2281.8|2279.8|2284.3|2282.3|2281.1|2279.1|206
1691656500000|2023-08-10 08:35:00|2281.7|2279.7|2282|2280|2282.3|2280.3|2280.5|2278.5|186
1691656800000|2023-08-10 08:40:00|2282.1|2280.1|2281.4|2279.4|2282.9|2280.9|2281.3|2279.3|127
1691657100000|2023-08-10 08:45:00|2281.3|2279.3|2281.3|2279.3|2282|2280|2280.3|2278.3|168
1691657400000|2023-08-10 08:50:00|2281.6|2279.6|2280.1|2278.1|2281.9|2279.9|2279.7|2277.7|140
1691657700000|2023-08-10 08:55:00|2280|2278|2279.4|2277.4|2280.3|2278.3|2279.1|2277.1|139
1691658000000|2023-08-10 09:00:00|2279.3|2277.3|2280.2|2278.2|2280.7|2278.5|2279.2|2277.2|122
1691658300000|2023-08-10 09:05:00|2279.7|2277.7|2279.6|2277.6|2280.3|2277.8|2278.7|2276.7|179
1691658600000|2023-08-10 09:10:00|2279.7|2277.7|2279.6|2277.6|2279.7|2277.7|2278.5|2276.5|87
1691658900000|2023-08-10 09:15:00|2279.7|2277.7|2279.7|2277.7|2280|2278|2279.1|2277.1|118
1691659200000|2023-08-10 09:20:00|2279.8|2277.8|2277.8|2275.8|2280.5|2278.5|2277.7|2275.7|137
1691659500000|2023-08-10 09:25:00|2277.7|2275.7|2279|2277|2279.2|2277.2|2277.6|2275.6|104
1691659800000|2023-08-10 09:30:00|2279.1|2277.1|2278|2276|2279.7|2277.7|2278|2276|108
1691660100000|2023-08-10 09:35:00|2278.1|2276.1|2279.7|2277.7|2279.8|2277.8|2278.1|2276.1|101
1691660400000|2023-08-10 09:40:00|2279.6|2277.6|2280.2|2278.2|2281.1|2278.8|2279.6|2277.6|116
1691660700000|2023-08-10 09:45:00|2280.3|2278.3|2280.2|2278.2|2280.9|2278.7|2279.6|2277.6|121
1691661000000|2023-08-10 09:50:00|2280.3|2278.3|2281.7|2279.7|2282.1|2280.1|2280.2|2278.2|127
1691661300000|2023-08-10 09:55:00|2281.9|2279.9|2281.7|2279.7|2282.7|2280.7|2281.4|2279|190
1691661600000|2023-08-10 10:00:00|2281.8|2279.8|2279.8|2277.8|2282.4|2280.4|2279.7|2277.7|237
1691661900000|2023-08-10 10:05:00|2279.7|2277.7|2281|2279|2281.2|2279.2|2278.9|2276.9|204
1691662200000|2023-08-10 10:10:00|2281.1|2279.1|2280.6|2278.6|2281.8|2279.8|2280.1|2278.1|199
1691662500000|2023-08-10 10:15:00|2280.7|2278.7|2281.3|2279.3|2281.6|2279.6|2280.7|2278.7|127
1691662800000|2023-08-10 10:20:00|2281.2|2279.2|2281.8|2279.8|2282.5|2280.5|2280.1|2278.1|173
1691663100000|2023-08-10 10:25:00|2281.9|2279.9|2282.5|2280.5|2282.7|2280.7|2281.7|2279.7|85
1691663400000|2023-08-10 10:30:00|2282.4|2280.4|2282.7|2280.7|2283.7|2281.3|2282.2|2280.2|148
1691663700000|2023-08-10 10:35:00|2282.6|2280.6|2282.7|2280.7|2283.5|2281.5|2281.8|2279.5|148
1691664000000|2023-08-10 10:40:00|2282.6|2280.6|2281.9|2279.9|2282.8|2280.8|2280.9|2278.9|101
1691664300000|2023-08-10 10:45:00|2281.8|2279.8|2281.9|2279.9|2282.9|2280.9|2281.8|2279.8|70
1691664600000|2023-08-10 10:50:00|2281.8|2279.8|2282.3|2280.3|2282.7|2280.5|2281.6|2279.6|119
1691664900000|2023-08-10 10:55:00|2282.2|2280.2|2281.6|2278.6|2282.7|2280.3|2280.4|2278.1|127
1691665200000|2023-08-10 11:00:00|2281.3|2278.3|2281.3|2279.3|2282.3|2279.9|2280.3|2278|283
1691665500000|2023-08-10 11:05:00|2281.2|2279.2|2279.8|2277.8|2281.7|2279.3|2279.6|2277.1|229
1691665800000|2023-08-10 11:10:00|2278.6|2276.6|2278.4|2276.4|2279.2|2276.6|2276.3|2274.1|173
1691666100000|2023-08-10 11:15:00|2278.3|2276.3|2280.1|2278.1|2282|2280|2278.3|2276.3|212
1691666400000|2023-08-10 11:20:00|2280|2278|2278.6|2276.6|2280.2|2278.2|2278.6|2276.6|145
1691666700000|2023-08-10 11:25:00|2278.7|2276.7|2279.2|2277.2|2280.3|2278.3|2278.6|2276.6|152
1691667000000|2023-08-10 11:30:00|2279.3|2277.3|2280.5|2278.5|2281.5|2279.5|2279|2276.7|244
1691667300000|2023-08-10 11:35:00|2280.4|2278.4|2280.7|2278.7|2280.7|2278.7|2279.1|2277.1|185
1691667600000|2023-08-10 11:40:00|2280.6|2278.6|2278.9|2276.9|2280.8|2278.8|2278.5|2276|209
1691667900000|2023-08-10 11:45:00|2279|2277|2279.8|2277.8|2280.2|2278.2|2278.6|2276.6|150
1691668200000|2023-08-10 11:50:00|2279.9|2277.9|2280.6|2278.6|2281.1|2279.1|2279.5|2277.5|188
1691668500000|2023-08-10 11:55:00|2280.5|2278.5|2279.5|2277.5|2280.7|2278.7|2278.8|2276.8|180
1691668800000|2023-08-10 12:00:00|2279.6|2277.6|2280.8|2278.8|2282.3|2280.1|2279.3|2277.3|335
1691669100000|2023-08-10 12:05:00|2280.7|2278.7|2281.5|2279.5|2282.9|2280.6|2279.8|2277.8|375
1691669400000|2023-08-10 12:10:00|2281.6|2279.6|2282.7|2280.7|2283.5|2281.3|2280.9|2278.9|345
1691669700000|2023-08-10 12:15:00|2282.6|2280.6|2279.6|2277.6|2282.8|2280.8|2279.3|2277.3|293
1691670000000|2023-08-10 12:20:00|2280|2278|2277.3|2275.3|2280.6|2278.6|2277.2|2274.6|304
1691670300000|2023-08-10 12:25:00|2277.2|2275.2|2280.3|2275.7|2281.4|2276.9|2274.7|2271.7|862
1691670600000|2023-08-10 12:30:00|2280.6|2275.1|2276.8|2273.8|2296.3|2293.3|2276.1|2273.1|1546
1691670900000|2023-08-10 12:35:00|2276.9|2273.9|2275.8|2272.8|2285.7|2282.7|2274.9|2271.9|1196
1691671200000|2023-08-10 12:40:00|2275.7|2272.7|2270.5|2267.5|2276.7|2273.7|2264.4|2261.4|1325
1691671500000|2023-08-10 12:45:00|2270.2|2267.2|2275.7|2272.7|2279.1|2276.7|2266.9|2264.3|964
1691671800000|2023-08-10 12:50:00|2275.6|2272.6|2278.3|2276.3|2278.9|2276.9|2272.5|2269.6|782
1691672100000|2023-08-10 12:55:00|2278.7|2276.7|2279.7|2276.7|2281.1|2278.4|2276.8|2274.2|649
1691672400000|2023-08-10 13:00:00|2279.1|2277.1|2284.6|2281.6|2286.2|2283.2|2277.9|2274.9|910
1691672700000|2023-08-10 13:05:00|2284.3|2281.3|2279.7|2276.7|2286.2|2283.2|2277.3|2274.8|824
1691673000000|2023-08-10 13:10:00|2279.6|2276.6|2278.3|2275.3|2281.8|2278.8|2274.3|2271.9|777
1691673300000|2023-08-10 13:15:00|2278.4|2275.4|2283.3|2280.3|2284.7|2281.7|2277.6|2274.8|634
1691673600000|2023-08-10 13:20:00|2283.4|2280.4|2279.1|2276.1|2287|2284.5|2277.2|2274.6|584
1691673900000|2023-08-10 13:25:00|2278.9|2275.9|2276.6|2273.6|2280.8|2278.1|2275.7|2273.2|653
1691674200000|2023-08-10 13:30:00|2276.5|2273.5|2278.8|2275.8|2279.7|2276.8|2274.1|2271.1|816
1691674500000|2023-08-10 13:35:00|2278.7|2275.7|2286.3|2283.3|2288.1|2285.6|2278.6|2275.6|705
1691674800000|2023-08-10 13:40:00|2286|2283|2294.9|2292.9|2295.6|2293|2285.5|2282.5|709
1691675100000|2023-08-10 13:45:00|2295|2293|2295.1|2292.1|2301.8|2298.8|2293.5|2290.5|847
1691675400000|2023-08-10 13:50:00|2295|2292|2290.5|2287.5|2295.1|2292.1|2286.8|2284.1|761
1691675700000|2023-08-10 13:55:00|2290.4|2287.4|2286.8|2284.8|2291.7|2288.7|2284.4|2281.4|610
1691676000000|2023-08-10 14:00:00|2286.7|2284.7|2282.6|2280.6|2288|2285|2281.7|2279.3|723
1691676300000|2023-08-10 14:05:00|2282.7|2280.7|2279.6|2276.6|2284.7|2282.2|2278.7|2275.8|554
1691676600000|2023-08-10 14:10:00|2279.5|2276.5|2275.9|2273.9|2279.5|2277.4|2275.7|2273.5|570
1691676900000|2023-08-10 14:15:00|2275.7|2273.7|2272.3|2270.3|2276.4|2274.3|2271.7|2269.7|615
1691677200000|2023-08-10 14:20:00|2272.9|2269.9|2275.7|2273.7|2278.7|2276.2|2272|2269.7|645
1691677500000|2023-08-10 14:25:00|2275.5|2273.5|2279.2|2276.2|2280.4|2278|2274.8|2272.5|520
1691677800000|2023-08-10 14:30:00|2279.1|2276.1|2274.4|2272.4|2279.9|2277.6|2274.2|2271.7|482
1691678100000|2023-08-10 14:35:00|2274.3|2272.3|2270.9|2267.9|2276|2274|2270.4|2267.9|464
1691678400000|2023-08-10 14:40:00|2270.4|2268.4|2270.4|2268.4|2272.2|2269.7|2267|2265|500
1691678700000|2023-08-10 14:45:00|2270.3|2268.3|2267.9|2265.9|2271|2268.9|2267.9|2265.5|473
1691679000000|2023-08-10 14:50:00|2268|2266|2268|2266|2268.8|2266.4|2265|2262.7|539
1691679300000|2023-08-10 14:55:00|2267.7|2265.7|2273|2270|2274|2271|2267.6|2265|567
1691679600000|2023-08-10 15:00:00|2272.9|2269.9|2268.8|2265.8|2273.2|2270.2|2268.7|2265.7|532
1691679900000|2023-08-10 15:05:00|2268.6|2265.6|2269|2267|2270|2268|2267|2264.7|441
1691680200000|2023-08-10 15:10:00|2268.8|2266.8|2270.1|2268.1|2270.6|2268.5|2268.1|2266.1|374
1691680500000|2023-08-10 15:15:00|2270.2|2268.2|2274.9|2272.9|2275.1|2273.1|2269.6|2267|455
1691680800000|2023-08-10 15:20:00|2275|2273|2274|2272|2275.7|2273.7|2271.9|2269.5|404
1691681100000|2023-08-10 15:25:00|2273.9|2271.9|2278.3|2276.3|2279.3|2276.8|2273.9|2271.5|393
1691681400000|2023-08-10 15:30:00|2278.2|2276.2|2280.4|2278.4|2280.6|2278.5|2278|2275.8|323
1691681700000|2023-08-10 15:35:00|2279.9|2277.9|2280.8|2278.8|2281|2279|2279|2277|263
1691682000000|2023-08-10 15:40:00|2280.6|2278.6|2284.7|2281.7|2285.2|2282.7|2280.5|2277.9|346
1691682300000|2023-08-10 15:45:00|2284.8|2281.8|2286.5|2283.5|2287.4|2284.4|2282.5|2280.3|299
1691682600000|2023-08-10 15:50:00|2286.7|2283.7|2287.5|2285.5|2290.3|2288.2|2285.5|2283.1|339
1691682900000|2023-08-10 15:55:00|2287.6|2285.6|2288.1|2285.1|2290.5|2288.1|2287.3|2284.8|289
1691683200000|2023-08-10 16:00:00|2288|2286|2287.5|2284.5|2289.4|2287|2286.9|2284.4|325
1691683500000|2023-08-10 16:05:00|2287.6|2284.6|2288.7|2286.7|2289.2|2286.9|2286.7|2284.1|241
1691683800000|2023-08-10 16:10:00|2288.6|2286.6|2285.2|2282.2|2289.6|2287.1|2284.8|2282.1|305
1691684100000|2023-08-10 16:15:00|2285.3|2282.3|2284.5|2281.5|2286.4|2283.8|2283.8|2281.2|277
1691684400000|2023-08-10 16:20:00|2284.4|2281.4|2284.7|2282.7|2285.7|2283.4|2283.9|2281.3|211
1691684700000|2023-08-10 16:25:00|2284.5|2282.5|2283.4|2281.4|2285.2|2282.7|2283|2280.4|237
1691685000000|2023-08-10 16:30:00|2283.6|2281.6|2284.9|2281.9|2285.3|2282.9|2283.5|2280.9|185
1691685300000|2023-08-10 16:35:00|2284.8|2281.8|2287.8|2284.8|2287.9|2285.1|2284.2|2281.7|218
1691685600000|2023-08-10 16:40:00|2287.9|2284.9|2286.3|2284.3|2288|2285.3|2286.2|2283.8|168
1691685900000|2023-08-10 16:45:00|2286.4|2284.4|2286.6|2284.6|2287.5|2285.5|2286.2|2284.2|154
1691686200000|2023-08-10 16:50:00|2286.7|2284.7|2284.3|2282.3|2286.9|2284.7|2283.6|2281.6|172
1691686500000|2023-08-10 16:55:00|2284.2|2282.2|2285.2|2282.2|2285.3|2283.1|2283.5|2281.2|197
1691686800000|2023-08-10 17:00:00|2285.1|2282.1|2283.7|2281.7|2286.7|2284.2|2283.2|2281.2|304
1691687100000|2023-08-10 17:05:00|2283.8|2281.8|2280.7|2278.7|2283.8|2281.8|2280.7|2278.7|262
1691687400000|2023-08-10 17:10:00|2280.6|2278.6|2279.3|2277.3|2280.9|2278.9|2278.9|2276.8|176
1691687700000|2023-08-10 17:15:00|2279.4|2277.4|2278.8|2276.8|2280.6|2278.2|2278.7|2276.3|164
1691688000000|2023-08-10 17:20:00|2278.7|2276.7|2278.1|2276.1|2279.3|2276.8|2275.8|2273.8|316
1691688300000|2023-08-10 17:25:00|2277.6|2275.6|2276.1|2274.1|2278.7|2276.2|2275.7|2273.3|323
1691688600000|2023-08-10 17:30:00|2276.2|2274.2|2273.6|2271.6|2276.4|2274.3|2272.6|2270.4|334
1691688900000|2023-08-10 17:35:00|2273.7|2271.7|2270.8|2268.8|2273.7|2271.7|2269.9|2267.2|354
1691689200000|2023-08-10 17:40:00|2270.9|2268.9|2273.5|2270.5|2273.8|2271.3|2270.3|2267.9|337
1691689500000|2023-08-10 17:45:00|2273.6|2270.6|2273.1|2270.1|2274.9|2272.5|2271.8|2269.3|395
1691689800000|2023-08-10 17:50:00|2273|2270|2273.2|2271.2|2274.8|2272.4|2272.1|2269.8|257
1691690100000|2023-08-10 17:55:00|2273.1|2271.1|2269.6|2266.6|2273.2|2271.2|2268.6|2266.2|341
1691690400000|2023-08-10 18:00:00|2269.3|2266.3|2270.3|2268.3|2270.4|2268.4|2267.2|2265|329
1691690700000|2023-08-10 18:05:00|2270.4|2268.4|2270.8|2268.8|2272.6|2270.6|2270.2|2267.5|336
1691691000000|2023-08-10 18:10:00|2270.7|2268.7|2270.8|2268.8|2271.6|2269.5|2269.8|2267.3|263
1691691300000|2023-08-10 18:15:00|2271|2269|2270.8|2268.8|2272.4|2270.1|2269.8|2267.5|219
1691691600000|2023-08-10 18:20:00|2270.4|2268.4|2272.3|2270.3|2273.7|2271.4|2270.4|2267.9|250
1691691900000|2023-08-10 18:25:00|2272.4|2270.4|2272.2|2270.2|2273.4|2270.7|2271.7|2269|209
1691692200000|2023-08-10 18:30:00|2272.3|2270.3|2273|2270|2273.2|2270.9|2271.7|2269.2|184
1691692500000|2023-08-10 18:35:00|2272.9|2269.9|2273.7|2271.7|2274|2271.9|2272.1|2269.7|191
1691692800000|2023-08-10 18:40:00|2273.8|2271.8|2273.7|2271.7|2275.1|2272.4|2273.4|2270.6|246
1691693100000|2023-08-10 18:45:00|2273.5|2271.5|2274.9|2272.9|2275.6|2273.5|2273.3|2270.8|194
1691693400000|2023-08-10 18:50:00|2275|2273|2275.8|2273.8|2277.2|2274.8|2275|2272.7|206
1691693700000|2023-08-10 18:55:00|2275.9|2273.9|2276.7|2274.7|2277.2|2274.8|2275.7|2273.2|173
1691694000000|2023-08-10 19:00:00|2276.6|2274.6|2276.1|2273.1|2277.2|2274.6|2275.5|2272.6|145
1691694300000|2023-08-10 19:05:00|2276.2|2273.2|2276.1|2273.1|2276.6|2274|2275.6|2272.8|103
1691694600000|2023-08-10 19:10:00|2276.2|2273.2|2276.3|2274.3|2276.9|2274.3|2275.8|2273.2|80
1691694900000|2023-08-10 19:15:00|2276.2|2274.2|2276.6|2273.6|2278|2275.4|2276.1|2273.3|164
1691695200000|2023-08-10 19:20:00|2276.4|2273.4|2276.4|2273.4|2276.7|2274|2275.6|2272.6|144
1691695500000|2023-08-10 19:25:00|2276.3|2273.3|2275.2|2272.2|2276.4|2273.7|2275.1|2272.1|117
1691695800000|2023-08-10 19:30:00|2275.3|2272.3|2274.9|2272.9|2275.8|2273.3|2273.9|2271.3|155
1691696100000|2023-08-10 19:35:00|2275|2273|2273.9|2271.9|2275.1|2273|2273.9|2271.4|112
1691696400000|2023-08-10 19:40:00|2274|2272|2272.7|2270.7|2274.4|2272|2272.5|2269.9|140
1691696700000|2023-08-10 19:45:00|2272.8|2270.8|2273|2270|2273.5|2271|2272.1|2269.2|139
1691697000000|2023-08-10 19:50:00|2272.9|2269.9|2273.5|2270.5|2274.3|2271.8|2272.7|2269.8|173
1691697300000|2023-08-10 19:55:00|2273.6|2270.6|2272.8|2269.8|2273.6|2271|2272.1|2269.7|156
1691697600000|2023-08-10 20:00:00|2272.7|2269.7|2271.4|2268.4|2272.7|2269.9|2271.1|2268.3|92
1691697900000|2023-08-10 20:05:00|2270.7|2268.7|2271.1|2269.1|2271.9|2269.3|2270.7|2268.4|51
1691698200000|2023-08-10 20:10:00|2271.2|2269.2|2271.9|2268.9|2272|2269.7|2271.1|2268.5|74
1691698500000|2023-08-10 20:15:00|2271.7|2268.7|2272.2|2269.2|2272.3|2270.2|2271.4|2268.7|60
1691698800000|2023-08-10 20:20:00|2271.7|2269.7|2271.2|2269.2|2272.2|2269.7|2271.2|2268.7|35
1691699100000|2023-08-10 20:25:00|2271.3|2269.3|2271.8|2269.8|2272.2|2269.8|2271.2|2268.6|35
1691699400000|2023-08-10 20:30:00|2271.9|2269.9|2272.3|2269.3|2272.6|2269.9|2271.7|2268.9|94
1691699700000|2023-08-10 20:35:00|2272.2|2269.2|2271.6|2268.6|2272.4|2269.9|2271|2268.4|72
1691700000000|2023-08-10 20:40:00|2271.7|2268.7|2271.6|2268.6|2272.2|2269.2|2271|2268.3|74
1691700300000|2023-08-10 20:45:00|2271.7|2268.7|2271.7|2268.7|2272.4|2269.4|2271|2268.3|108
1691700600000|2023-08-10 20:50:00|2271.8|2268.8|2271.4|2268.4|2272.2|2269.2|2271|2268|89
1691700900000|2023-08-10 20:55:00|2272|2269|2271.4|2268.4|2272.7|2269.7|2271.1|2268.1|112
1691704800000|2023-08-10 22:00:00|2272.9|2269.9|2272.8|2269.8|2276.2|2270.6|2272.3|2266.5|72
1691705100000|2023-08-10 22:05:00|2273|2270|2272.1|2269.1|2273.1|2270.1|2271.7|2269.1|61
1691705400000|2023-08-10 22:10:00|2272|2270|2272.3|2269.3|2272.6|2270.2|2271.7|2268.9|71
1691705700000|2023-08-10 22:15:00|2272.2|2269.2|2271.8|2268.8|2272.6|2270|2271.3|2268.6|39
1691706000000|2023-08-10 22:20:00|2271.9|2268.9|2271.8|2268.8|2272.1|2269.4|2271.3|2268.4|38
1691706300000|2023-08-10 22:25:00|2271.3|2269.3|2272.2|2269.2|2272.2|2269.6|2271.3|2268.4|34
1691706600000|2023-08-10 22:30:00|2272.1|2269.1|2271.8|2268.8|2272.4|2269.4|2271.3|2268.4|48
1691706900000|2023-08-10 22:35:00|2271.9|2268.9|2271.5|2268.5|2272.1|2269.4|2271.3|2268.3|52
1691707200000|2023-08-10 22:40:00|2271.4|2268.4|2271.1|2269.1|2272.3|2269.3|2270.8|2267.8|81
1691707500000|2023-08-10 22:45:00|2271.3|2268.3|2270.4|2267.4|2271.9|2269|2270|2267|63
1691707800000|2023-08-10 22:50:00|2270.6|2267.6|2270.7|2267.7|2270.7|2268.2|2270|2267.1|50
1691708100000|2023-08-10 22:55:00|2270.6|2267.6|2270.8|2267.8|2271.3|2268.5|2269.9|2267.2|39
1691708400000|2023-08-10 23:00:00|2270.9|2267.9|2269.8|2266.8|2270.9|2267.9|2268.5|2266.1|144
1691708700000|2023-08-10 23:05:00|2269.7|2266.7|2269.5|2266.5|2270.1|2267.1|2268.7|2266.1|55
1691709000000|2023-08-10 23:10:00|2269.8|2266.8|2270.2|2267.2|2270.8|2267.8|2268.7|2266.1|80
1691709300000|2023-08-10 23:15:00|2270.1|2267.1|2269.5|2267.5|2270.2|2267.7|2269.2|2266.6|47
1691709600000|2023-08-10 23:20:00|2269.6|2267.6|2269.8|2266.8|2270.3|2267.7|2269.2|2266.7|57
1691709900000|2023-08-10 23:25:00|2269.9|2266.9|2270.4|2268.4|2270.8|2268.4|2269.4|2266.8|65
1691710200000|2023-08-10 23:30:00|2270.3|2268.3|2270.5|2267.5|2270.8|2268.4|2269.8|2267.3|50
1691710500000|2023-08-10 23:35:00|2270.1|2268.1|2270.7|2267.7|2270.8|2268.2|2269.8|2267.2|53
1691710800000|2023-08-10 23:40:00|2270.6|2267.6|2270.1|2268.1|2270.7|2268.2|2269.8|2267.3|60
1691711100000|2023-08-10 23:45:00|2269.9|2267.9|2270.5|2267.5|2270.7|2268.2|2269.8|2267.2|49
1691711400000|2023-08-10 23:50:00|2270.6|2267.6|2269.6|2267.6|2270.6|2268|2269.6|2267|51
1691711700000|2023-08-10 23:55:00|2269.7|2267.7|2269.6|2267.6|2270.2|2268.1|2269.3|2267|51
1691712000000|2023-08-11 00:00:00|2269.7|2267.7|2270.3|2267.3|2270.9|2268.2|2269.3|2267.2|70
1691712300000|2023-08-11 00:05:00|2269.8|2267.8|2270.3|2268.3|2271.1|2268.6|2269.5|2267.3|62
1691712600000|2023-08-11 00:10:00|2270.5|2268.5|2271|2269|2271.5|2269.1|2270.5|2268.1|44
1691712900000|2023-08-11 00:15:00|2270.8|2268.8|2271.8|2269.8|2273.2|2270.6|2270.8|2268.6|97
1691713200000|2023-08-11 00:20:00|2272.1|2270.1|2272|2270|2273.2|2270.5|2271.8|2269.3|77
1691713500000|2023-08-11 00:25:00|2272.4|2270.4|2272.5|2270.5|2273.1|2270.7|2271.9|2269.4|78
1691713800000|2023-08-11 00:30:00|2272.7|2269.7|2272.7|2270.7|2273.4|2271.1|2272|2269.4|71
1691714100000|2023-08-11 00:35:00|2272.8|2270.8|2274|2272|2274.4|2272|2272.7|2270|82
1691714400000|2023-08-11 00:40:00|2273.9|2271.9|2274.4|2272.4|2275.2|2272.6|2273.8|2271.5|78
1691714700000|2023-08-11 00:45:00|2274.5|2272.5|2274.9|2272.9|2275.5|2273.1|2274.2|2271.8|77
1691715000000|2023-08-11 00:50:00|2275|2273|2275.7|2273.7|2276.2|2273.8|2274.7|2272.5|69
1691715300000|2023-08-11 00:55:00|2275.6|2273.6|2277.8|2274.8|2277.8|2275.2|2275.6|2273.6|106
1691715600000|2023-08-11 01:00:00|2277.7|2274.7|2277.4|2274.4|2277.8|2275.1|2275.8|2273.3|260
1691715900000|2023-08-11 01:05:00|2277.5|2274.5|2279.2|2276.2|2279.7|2276.9|2276.9|2274.4|164
1691716200000|2023-08-11 01:10:00|2279.3|2276.3|2279.8|2276.8|2280.1|2277.9|2278.2|2275.6|132
1691716500000|2023-08-11 01:15:00|2279.7|2276.7|2281.3|2278.3|2282.4|2279.8|2279.3|2276.3|230
1691716800000|2023-08-11 01:20:00|2281.2|2278.2|2279.1|2276.1|2281.2|2278.5|2278.8|2275.9|166
1691717100000|2023-08-11 01:25:00|2279.2|2276.2|2279.1|2276.1|2279.7|2277.1|2278.6|2275.9|117
1691717400000|2023-08-11 01:30:00|2279.2|2276.2|2278|2275|2280|2277|2277.5|2274.5|253
1691717700000|2023-08-11 01:35:00|2278.1|2275.1|2278.7|2275.7|2279.7|2276.7|2277.5|2275|220
1691718000000|2023-08-11 01:40:00|2278.9|2275.9|2279.7|2276.7|2280.5|2278|2278.1|2275.1|236
1691718300000|2023-08-11 01:45:00|2279.6|2276.6|2278.8|2275.8|2279.8|2277.1|2278.4|2275.4|187
1691718600000|2023-08-11 01:50:00|2278.7|2275.7|2278.8|2275.8|2280|2277|2278.5|2275.5|198
1691718900000|2023-08-11 01:55:00|2278.6|2275.6|2277.5|2274.5|2278.8|2276.2|2277.1|2274.1|183
1691719200000|2023-08-11 02:00:00|2277.4|2274.4|2277.2|2274.2|2277.4|2274.9|2275.6|2273.2|191
1691719500000|2023-08-11 02:05:00|2277.1|2274.1|2277.8|2274.8|2277.9|2275.2|2276.6|2273.9|139
1691719800000|2023-08-11 02:10:00|2277.7|2274.7|2278.4|2275.4|2278.6|2276|2276.8|2274.3|96
1691720100000|2023-08-11 02:15:00|2278.5|2275.5|2278.8|2275.8|2279.3|2276.5|2277.9|2275|93
1691720400000|2023-08-11 02:20:00|2278.4|2276.4|2277.4|2274.4|2279.1|2276.4|2276.9|2274|69
1691720700000|2023-08-11 02:25:00|2277.2|2274.2|2277.1|2274.1|2277.7|2275.1|2276.5|2273.9|76
1691721000000|2023-08-11 02:30:00|2277.2|2274.2|2276.5|2273.5|2277.2|2274.4|2275.6|2272.9|154
1691721300000|2023-08-11 02:35:00|2276.4|2273.4|2276.8|2273.8|2276.8|2274.2|2275.3|2272.7|148
1691721600000|2023-08-11 02:40:00|2277|2274|2276|2274|2277.5|2275|2275.9|2273.8|139
1691721900000|2023-08-11 02:45:00|2276.1|2274.1|2276.2|2274.2|2277.3|2275|2276.1|2273.5|111
1691722200000|2023-08-11 02:50:00|2276.3|2274.3|2274.3|2271.3|2277.1|2274.5|2273.9|2270.9|178
1691722500000|2023-08-11 02:55:00|2274.2|2271.2|2273.5|2270.5|2274.5|2272.1|2272.9|2270.4|131
1691722800000|2023-08-11 03:00:00|2273.1|2271.1|2274.8|2271.8|2274.8|2272.3|2272.5|2269.9|201
1691723100000|2023-08-11 03:05:00|2274.9|2271.9|2275.6|2273.6|2276|2273.8|2274.5|2271.8|121
1691723400000|2023-08-11 03:10:00|2275.7|2273.7|2274.2|2271.2|2275.8|2273.7|2273.9|2271.1|131
1691723700000|2023-08-11 03:15:00|2274.1|2271.1|2274|2271|2274.9|2272.6|2272.8|2269.8|144
1691724000000|2023-08-11 03:20:00|2274.2|2271.2|2272.5|2270.5|2274.7|2272|2272.5|2270.1|138
1691724300000|2023-08-11 03:25:00|2272.6|2270.6|2274.8|2272.8|2275.4|2273.1|2272|2269.5|151
1691724600000|2023-08-11 03:30:00|2274.7|2272.7|2274.3|2272.3|2275.3|2273.2|2273.6|2271|106
1691724900000|2023-08-11 03:35:00|2274.1|2272.1|2272.4|2270.4|2274.8|2272.3|2272.3|2270|107
1691725200000|2023-08-11 03:40:00|2272.1|2270.1|2273.3|2271.3|2274|2271.3|2272.1|2269.7|92
1691725500000|2023-08-11 03:45:00|2273.4|2271.4|2274|2271|2274|2271.6|2273|2270.6|76
1691725800000|2023-08-11 03:50:00|2273.9|2270.9|2273.5|2271.5|2274.6|2271.7|2273.1|2270.5|71
1691726100000|2023-08-11 03:55:00|2273.6|2271.6|2273.4|2271.4|2274.8|2272.2|2273.1|2271.1|43
1691726400000|2023-08-11 04:00:00|2273.5|2271.5|2273.3|2270.3|2274.3|2272.1|2272.3|2269.9|85
1691726700000|2023-08-11 04:05:00|2273.4|2270.4|2273|2271|2274|2271.5|2272.8|2270.4|53
1691727000000|2023-08-11 04:10:00|2273.1|2271.1|2271.4|2269.4|2273.2|2271.2|2271|2269|105
1691727300000|2023-08-11 04:15:00|2271.1|2269.1|2271.4|2269.4|2272.6|2270.3|2271|2268.6|72
1691727600000|2023-08-11 04:20:00|2271.5|2269.5|2272.3|2269.3|2272.8|2270.2|2271|2268.4|84
1691727900000|2023-08-11 04:25:00|2272.2|2269.2|2270.7|2268.7|2272.3|2270|2270.5|2268.1|81
1691728200000|2023-08-11 04:30:00|2270.8|2268.8|2269.5|2267.5|2271.2|2268.9|2269.4|2267|104
1691728500000|2023-08-11 04:35:00|2269.7|2267.7|2269.6|2267.6|2270.6|2268.1|2269.5|2267|76
1691728800000|2023-08-11 04:40:00|2269.5|2267.5|2269.9|2266.9|2270|2267.6|2269|2266.5|82
1691729100000|2023-08-11 04:45:00|2269.8|2266.8|2270.3|2267.3|2270.4|2267.5|2268.5|2266|77
1691729400000|2023-08-11 04:50:00|2270.2|2267.2|2269.3|2267.3|2271.5|2269|2268.8|2266.6|88
1691729700000|2023-08-11 04:55:00|2269.2|2267.2|2269.6|2266.6|2269.8|2267.4|2268.3|2266.3|89
1691730000000|2023-08-11 05:00:00|2269.3|2267.3|2268.9|2266.9|2269.8|2267.5|2267.8|2265.7|122
1691730300000|2023-08-11 05:05:00|2268.8|2266.8|2268.5|2266.5|2269.3|2266.9|2267.7|2264.9|121
1691730600000|2023-08-11 05:10:00|2268.4|2266.4|2268.6|2265.6|2269.1|2266.6|2267.7|2265.3|89
1691730900000|2023-08-11 05:15:00|2268.7|2265.7|2269.8|2266.8|2269.9|2266.9|2267.4|2265|117
1691731200000|2023-08-11 05:20:00|2269.9|2266.9|2270.2|2268.2|2271.1|2268.7|2269.4|2266.8|109
1691731500000|2023-08-11 05:25:00|2270.8|2267.8|2270.1|2268.1|2271.1|2268.7|2270|2267.5|100
1691731800000|2023-08-11 05:30:00|2270.2|2268.2|2275.9|2273.9|2276|2274|2269.7|2267.4|332
1691732100000|2023-08-11 05:35:00|2276|2274|2275.6|2272.6|2276.6|2274.1|2274.4|2272.1|239
1691732400000|2023-08-11 05:40:00|2275.7|2272.7|2274.6|2271.6|2275.8|2273.3|2274|2271.5|165
1691732700000|2023-08-11 05:45:00|2274.7|2271.7|2275.2|2272.2|2275.7|2273.3|2273.4|2271.2|125
1691733000000|2023-08-11 05:50:00|2275.3|2272.3|2274.2|2271.2|2275.5|2273.1|2273.7|2271|156
1691733300000|2023-08-11 05:55:00|2274.4|2271.4|2273.8|2270.8|2274.4|2272|2272.8|2270|152
1691733600000|2023-08-11 06:00:00|2273.7|2270.7|2272.8|2270.8|2274.3|2271.8|2272.7|2270.2|255
1691733900000|2023-08-11 06:05:00|2272.7|2270.7|2273.7|2271.7|2274.9|2272.9|2272.6|2270.6|209
1691734200000|2023-08-11 06:10:00|2273.8|2271.8|2276.5|2274.5|2277.5|2275.1|2273.7|2271.3|239
1691734500000|2023-08-11 06:15:00|2276.6|2274.6|2276.2|2274.2|2277.1|2274.7|2276|2273.6|155
1691734800000|2023-08-11 06:20:00|2276.1|2274.1|2276|2274|2276.4|2274.3|2275.1|2272.5|216
1691735100000|2023-08-11 06:25:00|2275.9|2273.9|2276.6|2273.6|2277.1|2274.8|2275.8|2273.4|175
1691735400000|2023-08-11 06:30:00|2276.7|2273.7|2278.3|2276.3|2278.3|2276.3|2276.1|2273.6|220
1691735700000|2023-08-11 06:35:00|2278|2276|2277.1|2275.1|2278.4|2276.2|2276.5|2274.2|249
1691736000000|2023-08-11 06:40:00|2277.2|2275.2|2279.4|2277.4|2279.5|2277.5|2276.1|2274.1|292
1691736300000|2023-08-11 06:45:00|2279.8|2276.8|2276.4|2274.4|2279.8|2277.6|2276.4|2274.2|279
1691736600000|2023-08-11 06:50:00|2276.3|2274.3|2276.7|2274.7|2277.3|2275.3|2275.7|2273.3|229
1691736900000|2023-08-11 06:55:00|2276.8|2274.8|2275.4|2273.4|2276.8|2274.8|2274.3|2272.1|267
1691737200000|2023-08-11 07:00:00|2275.5|2273.5|2273.1|2271.1|2276.9|2274.9|2272.3|2270.3|281
1691737500000|2023-08-11 07:05:00|2273.2|2271.2|2273.8|2271.8|2275.6|2273.6|2272.8|2270.8|239
1691737800000|2023-08-11 07:10:00|2273.9|2271.9|2271.9|2269.9|2274.6|2272.6|2271|2268.8|248
1691738100000|2023-08-11 07:15:00|2271.6|2269.6|2270.1|2268.1|2272.1|2270.1|2269.7|2267.7|251
1691738400000|2023-08-11 07:20:00|2270|2268|2271.6|2269.6|2272.2|2270.2|2270|2268|215
1691738700000|2023-08-11 07:25:00|2271.7|2269.7|2275.3|2273.3|2275.6|2273.6|2271.5|2269.5|208
1691739000000|2023-08-11 07:30:00|2275.2|2273.2|2275|2273|2276|2273.7|2273.8|2271.8|290
1691739300000|2023-08-11 07:35:00|2274.8|2272.8|2272.6|2270.6|2275.1|2273.1|2272.3|2270.2|219
1691739600000|2023-08-11 07:40:00|2272.5|2270.5|2271.7|2269.7|2272.9|2270.9|2271.3|2269.3|190
1691739900000|2023-08-11 07:45:00|2271.6|2269.6|2273.3|2271.3|2273.6|2271.6|2271.1|2269.1|260
1691740200000|2023-08-11 07:50:00|2273.4|2271.4|2272.6|2270.6|2273.5|2271.5|2272.4|2270.4|122
1691740500000|2023-08-11 07:55:00|2272.5|2270.5|2273.1|2271.1|2273.7|2271.7|2272.5|2270.5|195
1691740800000|2023-08-11 08:00:00|2273|2271|2272.5|2270.5|2273.2|2271.2|2272.1|2269.9|170
1691741100000|2023-08-11 08:05:00|2272.6|2270.6|2273.7|2271.7|2273.9|2271.9|2272.4|2270.4|133
1691741400000|2023-08-11 08:10:00|2273.6|2271.6|2275.5|2273.5|2276|2273.8|2273.2|2271.2|147
1691741700000|2023-08-11 08:15:00|2275.6|2273.6|2275.8|2273.8|2277.3|2275.3|2275.6|2273.3|155
1691742000000|2023-08-11 08:20:00|2275.6|2273.6|2275.9|2273.9|2276.3|2274.3|2275.2|2273.2|96
1691742300000|2023-08-11 08:25:00|2276|2274|2275.5|2273.5|2277.4|2275.4|2275.3|2273.3|122
1691742600000|2023-08-11 08:30:00|2275.4|2273.4|2272.5|2270.5|2275.5|2273.5|2270.4|2268.4|272
1691742900000|2023-08-11 08:35:00|2272.4|2270.4|2273.9|2271.9|2274.4|2272.4|2272.1|2270.1|198
1691743200000|2023-08-11 08:40:00|2274|2272|2277|2275|2277|2275|2273.8|2271.8|145
1691743500000|2023-08-11 08:45:00|2277.4|2275.4|2278.8|2276.8|2278.9|2276.9|2277.2|2275.2|177
1691743800000|2023-08-11 08:50:00|2278.7|2276.7|2274.7|2272.7|2279.4|2277.4|2274.4|2272.2|238
1691744100000|2023-08-11 08:55:00|2274.8|2272.8|2277.2|2275.2|2277.8|2275.8|2274.3|2272.3|240
1691744400000|2023-08-11 09:00:00|2277|2275|2276|2274|2277.4|2275.4|2275.5|2273.5|194
1691744700000|2023-08-11 09:05:00|2276.1|2274.1|2276.7|2274.7|2277.6|2275.6|2276|2274|206
1691745000000|2023-08-11 09:10:00|2276.6|2274.6|2276.5|2274.5|2277.1|2275.1|2275.9|2273.9|205
1691745300000|2023-08-11 09:15:00|2276|2274|2274.8|2272.8|2276.5|2274.5|2274.7|2272.7|156
1691745600000|2023-08-11 09:20:00|2274.7|2272.7|2274.2|2272.2|2275.3|2273.3|2274.1|2272.1|199
1691745900000|2023-08-11 09:25:00|2274.1|2272.1|2272.3|2270.3|2274.9|2272.9|2271.3|2269.3|225
1691746200000|2023-08-11 09:30:00|2272.2|2270.2|2273.3|2271.3|2274.3|2272.3|2272.1|2270.1|275
1691746500000|2023-08-11 09:35:00|2273.4|2271.4|2272.2|2270.2|2273.7|2271.7|2271.3|2269.3|198
1691746800000|2023-08-11 09:40:00|2272.1|2270.1|2272.5|2270.5|2274.2|2272.2|2271.5|2269.5|220
1691747100000|2023-08-11 09:45:00|2272.6|2270.6|2272.6|2270.6|2273.9|2271.9|2271.8|2269.8|216
1691747400000|2023-08-11 09:50:00|2272.7|2270.7|2271.8|2269.8|2272.8|2270.8|2271|2269|240
1691747700000|2023-08-11 09:55:00|2271.6|2269.6|2271.9|2269.9|2272.4|2270.4|2271.1|2269.1|151
1691748000000|2023-08-11 10:00:00|2272|2270|2270.9|2268.9|2272.2|2270.2|2270.3|2268.3|150
1691748300000|2023-08-11 10:05:00|2270.8|2268.8|2270.1|2268.1|2270.9|2268.9|2269.6|2267.6|152
1691748600000|2023-08-11 10:10:00|2270|2268|2270.2|2268.2|2270.7|2268.5|2269.1|2267.1|113
1691748900000|2023-08-11 10:15:00|2270|2268|2269.2|2267.2|2270.2|2268.2|2268.3|2266.3|203
1691749200000|2023-08-11 10:20:00|2269.3|2267.3|2271.3|2269.3|2271.4|2269.4|2268.9|2266.9|130
1691749500000|2023-08-11 10:25:00|2271.4|2269.4|2272|2270|2272.9|2270.9|2271.3|2269.3|123
1691749800000|2023-08-11 10:30:00|2272.2|2270.2|2271.4|2269.4|2272.9|2270.9|2271.1|2269.1|148
1691750100000|2023-08-11 10:35:00|2271.6|2269.6|2272.1|2270.1|2273|2271|2271.4|2269.1|129
1691750400000|2023-08-11 10:40:00|2272|2270|2271.9|2269.9|2272.6|2270.6|2271.3|2269.3|173
1691750700000|2023-08-11 10:45:00|2272|2270|2271.3|2269.3|2272.5|2270.5|2270.9|2268.9|112
1691751000000|2023-08-11 10:50:00|2271.4|2269.4|2270|2268|2271.4|2269.4|2269.8|2267.8|134
1691751300000|2023-08-11 10:55:00|2269.9|2267.9|2270.5|2268.5|2271|2269|2269.4|2267.4|128
1691751600000|2023-08-11 11:00:00|2270.3|2268.3|2270.3|2268.3|2270.6|2268.6|2268.9|2266.5|199
1691751900000|2023-08-11 11:05:00|2270.4|2268.4|2269.3|2267.3|2271.3|2269.3|2268.8|2266.5|135
1691752200000|2023-08-11 11:10:00|2269.4|2267.4|2269.8|2267.8|2271.7|2268.9|2269.3|2266.9|144
1691752500000|2023-08-11 11:15:00|2269.7|2267.7|2272.4|2270.4|2272.5|2270.5|2269.7|2267.7|143
1691752800000|2023-08-11 11:20:00|2272.5|2270.5|2271.8|2269.8|2273.6|2271.2|2271.7|2269.7|121
1691753100000|2023-08-11 11:25:00|2271.7|2269.7|2273.2|2271.2|2273.3|2271.3|2271.3|2269.3|117
1691753400000|2023-08-11 11:30:00|2273.1|2271.1|2273.8|2271.8|2273.9|2271.9|2272.2|2270.2|178
1691753700000|2023-08-11 11:35:00|2273.7|2271.7|2275.9|2273.9|2275.9|2273.9|2273.2|2271.2|110
1691754000000|2023-08-11 11:40:00|2275.8|2273.8|2274.7|2272.7|2276|2274|2274.6|2272.6|166
1691754300000|2023-08-11 11:45:00|2274.4|2272.4|2274.7|2272.7|2275.7|2273.7|2274.2|2272.2|147
1691754600000|2023-08-11 11:50:00|2274.5|2272.5|2274.2|2272.2|2274.9|2272.9|2273.6|2271.6|146
1691754900000|2023-08-11 11:55:00|2274.1|2272.1|2273.9|2271.9|2274.5|2272.5|2273.7|2271.7|147
1691755200000|2023-08-11 12:00:00|2273.8|2271.8|2273.9|2271.9|2274.3|2272.3|2272.8|2270.8|176
1691755500000|2023-08-11 12:05:00|2274.2|2272.2|2272.7|2270.7|2274.2|2272.2|2271.4|2269.4|164
1691755800000|2023-08-11 12:10:00|2272.8|2270.8|2274.4|2272.4|2275.4|2273.4|2272.8|2270.8|259
1691756100000|2023-08-11 12:15:00|2274.5|2272.5|2273.3|2271.3|2275.4|2273.4|2272.3|2270.3|234
1691756400000|2023-08-11 12:20:00|2273.5|2271.5|2275.1|2273.1|2275.2|2273.2|2271|2268.6|375
1691756700000|2023-08-11 12:25:00|2275.2|2273.2|2275.5|2270.5|2278.3|2274.4|2273.7|2268.8|424
1691757000000|2023-08-11 12:30:00|2275.9|2270|2268|2266|2276|2272.7|2265.9|2263.9|1272
1691757300000|2023-08-11 12:35:00|2267.9|2265.9|2269.4|2267.4|2271.5|2269.5|2265.3|2263.1|823
1691757600000|2023-08-11 12:40:00|2269.8|2267.8|2269.7|2267.7|2272.5|2270.5|2268.4|2266.2|682
1691757900000|2023-08-11 12:45:00|2269.6|2267.6|2264.1|2262.1|2269.6|2267.6|2263.6|2261.6|484
1691758200000|2023-08-11 12:50:00|2264.2|2262.2|2263.3|2261.3|2264.7|2262.7|2258.8|2256.5|617
1691758500000|2023-08-11 12:55:00|2263|2261|2267.4|2265.4|2268|2266|2262.5|2260.5|601
1691758800000|2023-08-11 13:00:00|2267.5|2265.5|2271.7|2269.7|2273.9|2271.9|2265.7|2263.7|690
1691759100000|2023-08-11 13:05:00|2271.8|2269.8|2270.9|2268.9|2272.4|2270.4|2267.5|2265.5|585
1691759400000|2023-08-11 13:10:00|2270.8|2268.8|2268.4|2266.4|2270.8|2268.8|2267.4|2265.4|512
1691759700000|2023-08-11 13:15:00|2268.3|2266.3|2270.6|2268.6|2270.7|2268.7|2267.2|2265.2|511
1691760000000|2023-08-11 13:20:00|2270.7|2268.7|2272.8|2270.8|2273.2|2271.2|2270.3|2268.3|487
1691760300000|2023-08-11 13:25:00|2272.9|2270.9|2270.8|2268.8|2273.9|2271.9|2269.9|2267.9|448
1691760600000|2023-08-11 13:30:00|2270.7|2268.7|2273.6|2271.6|2275.3|2273.3|2268.3|2266.3|713
1691760900000|2023-08-11 13:35:00|2273.8|2271.8|2277.3|2275.3|2278.5|2276.5|2268.3|2266.3|783
1691761200000|2023-08-11 13:40:00|2277.7|2275.7|2275.3|2273.3|2279.1|2277.1|2274.6|2272.6|726
1691761500000|2023-08-11 13:45:00|2275.6|2273.6|2268.9|2266.9|2275.6|2273.6|2268.1|2266.1|598
1691761800000|2023-08-11 13:50:00|2268.8|2266.8|2269.7|2267.7|2270.2|2268.2|2267.4|2265.3|547
1691762100000|2023-08-11 13:55:00|2269.9|2267.9|2271.8|2268.8|2272.9|2270.6|2269.9|2267.9|363
1691762400000|2023-08-11 14:00:00|2280|2271|2276.4|2273.4|2283|2279.8|2272.9|2270.5|1240
1691762700000|2023-08-11 14:05:00|2275.9|2272.9|2275.7|2273.7|2278.8|2276.1|2272.4|2270|780
1691763000000|2023-08-11 14:10:00|2275.8|2273.8|2276.5|2274.5|2278.8|2276.6|2274.1|2272.1|640
1691763300000|2023-08-11 14:15:00|2276.6|2274.6|2279|2277|2285.6|2283.5|2276.1|2273.9|699
1691763600000|2023-08-11 14:20:00|2279.1|2277.1|2278.4|2276.4|2281.8|2279.8|2278.1|2275.8|525
1691763900000|2023-08-11 14:25:00|2278.5|2276.5|2280.5|2278.5|2281.7|2279.7|2277.7|2275.7|518
1691764200000|2023-08-11 14:30:00|2280.6|2278.6|2279.4|2277.4|2284.1|2282.1|2278.4|2276.2|535
1691764500000|2023-08-11 14:35:00|2279.6|2277.6|2284|2282|2284.2|2282.2|2277.4|2275.1|517
1691764800000|2023-08-11 14:40:00|2283.9|2281.9|2284.1|2282.1|2285.5|2283.5|2281.9|2279.9|535
1691765100000|2023-08-11 14:45:00|2284.3|2282.3|2282.7|2280.7|2284.7|2282.7|2280.5|2278.4|531
1691765400000|2023-08-11 14:50:00|2282.8|2280.8|2280.9|2278.9|2282.8|2280.8|2279.7|2277.4|505
1691765700000|2023-08-11 14:55:00|2280.8|2278.8|2279.9|2277.9|2281.4|2279.4|2279.3|2277.1|405
1691766000000|2023-08-11 15:00:00|2279.8|2277.8|2281.3|2279.3|2282.7|2280.5|2279.3|2277.2|448
1691766300000|2023-08-11 15:05:00|2281.2|2279.2|2280.7|2278.7|2281.8|2279.8|2279.8|2277.3|319
1691766600000|2023-08-11 15:10:00|2280.6|2278.6|2276.2|2274.2|2281.1|2279.1|2276.2|2274.2|344
1691766900000|2023-08-11 15:15:00|2276.3|2274.3|2274.6|2272.6|2276.5|2274.3|2273.7|2271.7|426
1691767200000|2023-08-11 15:20:00|2274.5|2272.5|2275.9|2273.9|2276.5|2274.5|2274.5|2272.5|341
1691767500000|2023-08-11 15:25:00|2275.8|2273.8|2272.2|2270.2|2276|2274|2271.8|2269.2|306
1691767800000|2023-08-11 15:30:00|2271.9|2269.9|2269.5|2267.5|2272.9|2270.9|2268.7|2266.3|366
1691768100000|2023-08-11 15:35:00|2269.4|2267.4|2268.1|2266.1|2270.8|2268.8|2267.9|2265.9|331
1691768400000|2023-08-11 15:40:00|2268|2266|2266.6|2264.6|2268.5|2266.5|2266.1|2264.1|296
1691768700000|2023-08-11 15:45:00|2266.5|2264.5|2264.6|2262.6|2267.6|2265.6|2264.4|2262|317
1691769000000|2023-08-11 15:50:00|2264.7|2262.7|2266|2264|2266.7|2264.7|2264.6|2262.6|270
1691769300000|2023-08-11 15:55:00|2266.1|2264.1|2267.4|2265.4|2268.1|2266.1|2265.9|2263.5|233
1691769600000|2023-08-11 16:00:00|2267.3|2265.3|2267.7|2265.7|2269.5|2267.1|2267.2|2264.7|205
1691769900000|2023-08-11 16:05:00|2267.6|2265.6|2268.7|2266.7|2268.9|2266.9|2267.6|2265.2|152
1691770200000|2023-08-11 16:10:00|2268.8|2266.8|2268.1|2266.1|2269|2267|2267.4|2265.3|217
1691770500000|2023-08-11 16:15:00|2268.2|2266.2|2268.7|2266.7|2269.4|2267.4|2268.1|2266.1|211
1691770800000|2023-08-11 16:20:00|2268.9|2266.9|2268.2|2266.2|2269.7|2267.7|2268.2|2266.2|130
1691771100000|2023-08-11 16:25:00|2268.1|2266.1|2268.6|2266.6|2268.7|2266.7|2267.2|2265.2|185
1691771400000|2023-08-11 16:30:00|2268.7|2266.7|2269.2|2267.2|2269.3|2267.3|2268.5|2266.1|108
1691771700000|2023-08-11 16:35:00|2269.1|2267.1|2268.7|2266.7|2270|2268|2268.2|2266.2|188
1691772000000|2023-08-11 16:40:00|2268.6|2266.6|2269.2|2267.2|2269.6|2267.6|2268.6|2266.6|138
1691772300000|2023-08-11 16:45:00|2269.3|2267.3|2269.6|2267.6|2269.9|2267.9|2269.1|2266.6|101
1691772600000|2023-08-11 16:50:00|2269.7|2267.7|2269.7|2267.7|2269.8|2267.8|2268.6|2266.6|89
1691772900000|2023-08-11 16:55:00|2269.6|2267.6|2269.7|2267.7|2269.8|2267.8|2268.6|2266.2|117
1691773200000|2023-08-11 17:00:00|2269.6|2267.6|2270.6|2268.6|2270.8|2268.8|2269.1|2266.9|105
1691773500000|2023-08-11 17:05:00|2270.7|2268.7|2271.1|2269.1|2271.3|2269.3|2270.1|2267.9|113
1691773800000|2023-08-11 17:10:00|2271|2269|2272.1|2270.1|2272.6|2270.6|2270.6|2268.6|107
1691774100000|2023-08-11 17:15:00|2272.2|2270.2|2272.2|2270.2|2272.8|2270.8|2272.1|2270.1|63
1691774400000|2023-08-11 17:20:00|2272.1|2270.1|2269.4|2267.4|2272.4|2270.3|2268.6|2266.6|181
1691774700000|2023-08-11 17:25:00|2269.2|2267.2|2270.2|2268.2|2270.5|2268.5|2268.7|2266.7|163
1691775000000|2023-08-11 17:30:00|2270.3|2268.3|2270.3|2268.3|2270.8|2268.8|2270.1|2268.1|103
1691775300000|2023-08-11 17:35:00|2270.4|2268.4|2267.8|2265.8|2270.4|2268.4|2267.7|2265.5|132
1691775600000|2023-08-11 17:40:00|2267.7|2265.7|2266.8|2264.8|2267.8|2265.8|2266.3|2264.3|141
1691775900000|2023-08-11 17:45:00|2266.7|2264.7|2265.8|2263.8|2267|2264.7|2265.4|2263.4|141
1691776200000|2023-08-11 17:50:00|2265.7|2263.7|2266.4|2264.4|2266.8|2264.8|2265.7|2263.7|114
1691776500000|2023-08-11 17:55:00|2266.3|2264.3|2266.1|2264.1|2266.5|2264.5|2265.9|2263.9|88
1691776800000|2023-08-11 18:00:00|2266.2|2264.2|2266.9|2264.9|2266.9|2264.9|2266.1|2264.1|72
1691777100000|2023-08-11 18:05:00|2266.8|2264.8|2266.4|2264.4|2267.6|2265.6|2266.2|2264.2|73
1691777400000|2023-08-11 18:10:00|2266.3|2264.3|2265.9|2263.9|2266.8|2264.5|2265.2|2263.2|110
1691777700000|2023-08-11 18:15:00|2266|2264|2265.9|2263.9|2266.4|2264.1|2265.3|2262.8|109
1691778000000|2023-08-11 18:20:00|2266|2264|2267.6|2264.6|2267.6|2265.3|2265.8|2263.8|79
1691778300000|2023-08-11 18:25:00|2267.2|2265.2|2266.8|2264.8|2267.7|2265.5|2266.4|2264.1|148
1691778600000|2023-08-11 18:30:00|2266.9|2264.9|2266.8|2264.8|2267.5|2265.4|2266.5|2264.5|59
1691778900000|2023-08-11 18:35:00|2266.9|2264.9|2266.4|2264.4|2267.2|2264.9|2266.2|2264|73
1691779200000|2023-08-11 18:40:00|2266.3|2264.3|2267.1|2265.1|2267.5|2265.3|2266.3|2264.3|107
1691779500000|2023-08-11 18:45:00|2267.2|2265.2|2267.2|2265.2|2267.5|2265.5|2266.7|2264.7|98
1691779800000|2023-08-11 18:50:00|2267.3|2265.3|2267.4|2265.4|2267.9|2265.9|2267.2|2265.2|45
1691780100000|2023-08-11 18:55:00|2267.3|2265.3|2267.2|2265.2|2267.9|2265.9|2267.2|2265.2|79
1691780400000|2023-08-11 19:00:00|2266.8|2264.8|2267|2265|2267.9|2265.7|2266.2|2264.2|156
1691780700000|2023-08-11 19:05:00|2266.7|2264.7|2266.1|2264.1|2266.7|2264.7|2265.6|2263.4|92
1691781000000|2023-08-11 19:10:00|2266|2264|2266.4|2264.4|2266.5|2264.4|2265.2|2263.2|87
1691781300000|2023-08-11 19:15:00|2266.3|2264.3|2267.2|2265.2|2267.3|2265.3|2266.1|2264.1|68
1691781600000|2023-08-11 19:20:00|2267.3|2265.3|2267.6|2265.6|2267.6|2265.6|2266.6|2264.6|97
1691781900000|2023-08-11 19:25:00|2267.5|2265.5|2267.3|2265.3|2267.7|2265.7|2266.8|2264.8|65
1691782200000|2023-08-11 19:30:00|2267.2|2265.2|2267.8|2265.8|2267.8|2265.8|2266.8|2264.8|84
1691782500000|2023-08-11 19:35:00|2267.9|2265.9|2267.7|2265.7|2268.5|2266.3|2267.4|2265.4|106
1691782800000|2023-08-11 19:40:00|2267.8|2265.8|2268.8|2265.8|2268.8|2266.3|2267.6|2265.6|55
1691783100000|2023-08-11 19:45:00|2268.2|2266.2|2269.5|2267.5|2269.5|2267.5|2268.2|2265.9|102
1691783400000|2023-08-11 19:50:00|2269.4|2267.4|2269.5|2267.5|2270.1|2268.1|2268.9|2266.9|99
1691783700000|2023-08-11 19:55:00|2269.4|2267.4|2269.1|2267.1|2270.1|2267.7|2268.9|2266.5|161
1691784000000|2023-08-11 20:00:00|2268.9|2266.9|2270.5|2267.5|2270.6|2267.6|2268.8|2266.4|256
1691784300000|2023-08-11 20:05:00|2270.3|2267.3|2269.6|2266.6|2270.8|2267.8|2269.3|2266.6|159
1691784600000|2023-08-11 20:10:00|2269.3|2267.3|2270.3|2267.3|2270.5|2267.7|2268.9|2266.2|167
1691784900000|2023-08-11 20:15:00|2270.1|2267.1|2270.2|2267.2|2270.2|2267.2|2269.8|2266.8|77
1691785200000|2023-08-11 20:20:00|2270.1|2267.1|2269.8|2266.8|2270.2|2267.2|2269.5|2266.5|99
1691785500000|2023-08-11 20:25:00|2269.7|2266.7|2270.1|2267.1|2270.7|2267.8|2268.9|2266.3|98
1691785800000|2023-08-11 20:30:00|2270.2|2267.2|2270.1|2267.1|2270.3|2267.3|2269.5|2266.5|75
1691786100000|2023-08-11 20:35:00|2270.3|2267.3|2270.2|2267.2|2270.6|2267.6|2269.6|2266.6|103
1691786400000|2023-08-11 20:40:00|2270.3|2267.3|2270.6|2267.6|2270.7|2267.7|2270.2|2267.2|64
1691786700000|2023-08-11 20:45:00|2270.5|2267.5|2270.3|2267.3|2270.8|2267.8|2269.5|2266.5|89
1691787000000|2023-08-11 20:50:00|2270.2|2267.2|2270.3|2267.3|2270.9|2267.9|2269.4|2266.4|72
1691787300000|2023-08-11 20:55:00|2270.1|2267.1|2270.5|2267.5|2275|2268.7|2269.6|2263.5|182
1691964000000|2023-08-13 22:00:00|2270.4|2267.4|2271.4|2268.4|2271.9|2269.4|2270|2267|62
1691964300000|2023-08-13 22:05:00|2271.2|2268.2|2271.1|2268.1|2272.8|2269.8|2270.2|2267.2|79
1691964600000|2023-08-13 22:10:00|2270.8|2267.8|2271.7|2268.7|2271.8|2268.9|2269.9|2267|103
1691964900000|2023-08-13 22:15:00|2270.9|2268.9|2271.9|2269.9|2272.6|2269.9|2270.9|2268.4|53
1691965200000|2023-08-13 22:20:00|2271.8|2269.8|2272.4|2270.4|2273.3|2270.4|2271.4|2268.9|55
1691965500000|2023-08-13 22:25:00|2272.5|2270.5|2273.1|2270.1|2273.5|2270.5|2272.4|2269.7|31
1691965800000|2023-08-13 22:30:00|2273|2270|2272.5|2269.5|2273.2|2270.7|2271.9|2269.4|63
1691966100000|2023-08-13 22:35:00|2272.4|2269.4|2271.6|2269.6|2272.7|2269.8|2271.3|2268.5|47
1691966400000|2023-08-13 22:40:00|2271.5|2269.5|2269.8|2267.8|2271.8|2269.6|2269.8|2267.5|64
1691966700000|2023-08-13 22:45:00|2270|2268|2269.3|2267.3|2270.7|2268|2269.1|2266.5|61
1691967000000|2023-08-13 22:50:00|2269.1|2267.1|2269.3|2267.3|2270.9|2268.2|2269.1|2267|54
1691967300000|2023-08-13 22:55:00|2269.6|2267.6|2269.5|2266.5|2270.2|2267.6|2268.8|2266.1|55
1691967600000|2023-08-13 23:00:00|2268.9|2266.9|2268.4|2266.4|2270|2267|2267.9|2265.3|70
1691967900000|2023-08-13 23:05:00|2268.3|2266.3|2269.6|2267.6|2270.3|2267.9|2268.2|2265.7|60
1691968200000|2023-08-13 23:10:00|2269.7|2267.7|2269.4|2267.4|2270.1|2267.8|2268.7|2266.2|51
1691968500000|2023-08-13 23:15:00|2269.3|2267.3|2271.2|2268.2|2271.7|2269.1|2269|2266.4|69
1691968800000|2023-08-13 23:20:00|2271.3|2268.3|2270.4|2268.4|2271.5|2269|2270.3|2267.6|52
1691969100000|2023-08-13 23:25:00|2270.3|2268.3|2271.1|2268.1|2271.5|2268.7|2270.2|2267.3|63
1691969400000|2023-08-13 23:30:00|2271.3|2268.3|2270.9|2267.9|2271.7|2269.2|2270.3|2267.5|62
1691969700000|2023-08-13 23:35:00|2270.6|2267.6|2270.4|2267.4|2271.1|2268.7|2269.8|2267.2|67
1691970000000|2023-08-13 23:40:00|2270.3|2267.3|2270.2|2268.2|2271.1|2268.6|2270|2267.2|76
1691970300000|2023-08-13 23:45:00|2270.1|2268.1|2268.4|2266.4|2270.3|2268.3|2268.2|2265.7|87
1691970600000|2023-08-13 23:50:00|2268.3|2266.3|2269|2267|2269.7|2267.1|2267.3|2264.8|136
1691970900000|2023-08-13 23:55:00|2269.8|2266.8|2269.7|2267.7|2270.3|2267.8|2268.8|2266.5|55
1691971200000|2023-08-14 00:00:00|2269.9|2267.9|2267.8|2264.8|2270.2|2267.9|2266.9|2264.3|180
1691971500000|2023-08-14 00:05:00|2267.7|2264.7|2268.1|2265.1|2268.8|2266.2|2267.1|2264.4|126
1691971800000|2023-08-14 00:10:00|2268.4|2265.4|2266.2|2264.2|2268.4|2265.4|2266|2263.2|157
1691972100000|2023-08-14 00:15:00|2266.1|2264.1|2265.3|2263.3|2266.8|2264.3|2265.1|2262.1|154
1691972400000|2023-08-14 00:20:00|2265.2|2263.2|2265.3|2262.3|2266.8|2264.2|2265.1|2262.1|80
1691972700000|2023-08-14 00:25:00|2265.2|2262.2|2265.3|2262.3|2266.2|2263.7|2264.5|2262.1|115
1691973000000|2023-08-14 00:30:00|2265.5|2262.5|2264.2|2261.2|2265.7|2263.2|2263.5|2261|147
1691973300000|2023-08-14 00:35:00|2264.1|2261.1|2263.4|2261.4|2264.5|2261.7|2263.2|2260.7|108
1691973600000|2023-08-14 00:40:00|2263.3|2261.3|2263.4|2261.4|2264.5|2261.6|2262.3|2259.8|125
1691973900000|2023-08-14 00:45:00|2263.3|2261.3|2264.8|2261.8|2264.9|2262.6|2262.9|2260.2|118
1691974200000|2023-08-14 00:50:00|2264.7|2261.7|2264.9|2261.9|2265.4|2262.8|2263.8|2261.2|92
1691974500000|2023-08-14 00:55:00|2264.5|2262.5|2263.1|2260.1|2264.5|2262.5|2262.8|2259.8|119
1691974800000|2023-08-14 01:00:00|2262.8|2259.8|2260.3|2257.3|2263.8|2261.2|2253.9|2251.1|630
1691975100000|2023-08-14 01:05:00|2259.5|2256.5|2260.7|2257.7|2261.6|2259.1|2256.7|2254.2|298
1691975400000|2023-08-14 01:10:00|2260.5|2257.5|2262.3|2259.3|2263.8|2260.8|2259.9|2256.9|289
1691975700000|2023-08-14 01:15:00|2262.4|2259.4|2259.1|2256.1|2263.2|2260.6|2257.4|2254.8|333
1691976000000|2023-08-14 01:20:00|2259|2256|2257.5|2254.5|2259.5|2256.9|2255.7|2253|260
1691976300000|2023-08-14 01:25:00|2256.7|2254.7|2258.7|2256.7|2259.3|2256.9|2256.7|2254.3|215
1691976600000|2023-08-14 01:30:00|2258.8|2256.8|2256.6|2253.6|2260|2257.3|2256.3|2253.6|393
1691976900000|2023-08-14 01:35:00|2256.7|2253.7|2256.5|2253.5|2258.3|2256.1|2255.9|2253.3|387
1691977200000|2023-08-14 01:40:00|2255.9|2253.9|2262.2|2260.2|2262.7|2260.2|2255.9|2253.2|376
1691977500000|2023-08-14 01:45:00|2262.1|2260.1|2261.9|2258.9|2263.7|2260.9|2260.7|2258|397
1691977800000|2023-08-14 01:50:00|2261.6|2259.6|2261.2|2258.2|2263.6|2261|2260.9|2257.9|312
1691978100000|2023-08-14 01:55:00|2261.1|2258.1|2259.9|2257.9|2262.2|2259.6|2259.5|2256.9|289
1691978400000|2023-08-14 02:00:00|2259.8|2257.8|2260.5|2258.5|2261.7|2259|2259.4|2256.9|257
1691978700000|2023-08-14 02:05:00|2260.4|2258.4|2261.4|2259.4|2263.4|2260.9|2260.4|2258.2|262
1691979000000|2023-08-14 02:10:00|2261.5|2259.5|2259.6|2256.6|2262.1|2259.5|2258.5|2256|253
1691979300000|2023-08-14 02:15:00|2259.8|2256.8|2260.1|2258.1|2260.9|2258.2|2258.6|2255.9|246
1691979600000|2023-08-14 02:20:00|2260|2258|2261.3|2259.3|2262.3|2259.5|2260|2257.3|213
1691979900000|2023-08-14 02:25:00|2261.4|2259.4|2260.9|2257.9|2262.2|2259.4|2259.6|2256.8|193
1691980200000|2023-08-14 02:30:00|2260.8|2257.8|2260.7|2258.7|2262.2|2259.7|2259.6|2257.2|322
1691980500000|2023-08-14 02:35:00|2260.6|2258.6|2262.5|2260.5|2263.2|2260.8|2260.5|2257.8|215
1691980800000|2023-08-14 02:40:00|2262.7|2259.7|2262.1|2260.1|2263.2|2260.7|2260.7|2258.2|209
1691981100000|2023-08-14 02:45:00|2262.2|2260.2|2263.5|2261.5|2264.2|2261.8|2262|2259.7|207
1691981400000|2023-08-14 02:50:00|2263.9|2260.9|2262.7|2259.7|2264.2|2261.7|2262.1|2259.7|232
1691981700000|2023-08-14 02:55:00|2262.1|2260.1|2260.3|2257.3|2263|2260.2|2259.5|2257|218
1691982000000|2023-08-14 03:00:00|2260.2|2257.2|2258.5|2256.5|2261.1|2258.7|2258.1|2255.6|242
1691982300000|2023-08-14 03:05:00|2259|2256|2258.7|2256.7|2260.2|2257.2|2258.4|2255.7|201
1691982600000|2023-08-14 03:10:00|2258.6|2256.6|2259.2|2257.2|2259.8|2257.2|2257.2|2254.7|180
1691982900000|2023-08-14 03:15:00|2259.9|2256.9|2261.9|2258.9|2262.1|2259.6|2259.6|2256.8|193
1691983200000|2023-08-14 03:20:00|2261.8|2258.8|2261.4|2258.4|2262.7|2260.1|2260.4|2257.7|222
1691983500000|2023-08-14 03:25:00|2261.5|2258.5|2261|2259|2262.8|2260.1|2260.9|2258.2|208
1691983800000|2023-08-14 03:30:00|2261.1|2259.1|2259.8|2256.8|2261.5|2259.1|2259.5|2256.8|134
1691984100000|2023-08-14 03:35:00|2259.1|2257.1|2259.6|2256.6|2260|2257.6|2258.6|2256.1|126
1691984400000|2023-08-14 03:40:00|2259.7|2256.7|2259.8|2256.8|2260.1|2257.5|2258.5|2256|105
1691984700000|2023-08-14 03:45:00|2259.1|2257.1|2260.5|2258.5|2260.9|2258.6|2258.9|2256.3|95
1691985000000|2023-08-14 03:50:00|2260.4|2258.4|2259.7|2257.7|2261.1|2258.6|2259.1|2256.7|164
1691985300000|2023-08-14 03:55:00|2259.6|2257.6|2261.3|2258.3|2261.3|2259.1|2259.5|2257.2|101
1691985600000|2023-08-14 04:00:00|2261.5|2258.5|2261.7|2258.7|2261.8|2259.2|2260.5|2258.1|71
1691985900000|2023-08-14 04:05:00|2261.6|2258.6|2259.8|2257.8|2261.7|2259.2|2259.8|2257.6|94
1691986200000|2023-08-14 04:10:00|2259.9|2257.9|2260.5|2258.5|2260.9|2258.5|2258.9|2256.6|92
1691986500000|2023-08-14 04:15:00|2261.1|2258.1|2261.4|2259.4|2261.9|2259.4|2259.8|2257.3|127
1691986800000|2023-08-14 04:20:00|2261.3|2259.3|2261.2|2258.2|2261.7|2259.3|2260.4|2257.9|115
1691987100000|2023-08-14 04:25:00|2261.1|2258.1|2261.6|2258.6|2261.7|2259|2260.3|2257.7|93
1691987400000|2023-08-14 04:30:00|2261.5|2258.5|2261|2258|2261.7|2259.1|2260.3|2258|83
1691987700000|2023-08-14 04:35:00|2261.1|2258.1|2261|2258|2261.9|2259.3|2260.9|2257.9|91
1691988000000|2023-08-14 04:40:00|2261.1|2258.1|2260.4|2257.4|2261.6|2258.6|2260.2|2257.3|74
1691988300000|2023-08-14 04:45:00|2260.3|2257.3|2259.8|2257.8|2260.4|2258|2259.3|2256.9|92
1691988600000|2023-08-14 04:50:00|2259.7|2257.7|2259.5|2256.5|2260.6|2258|2258.9|2256.5|94
1691988900000|2023-08-14 04:55:00|2259.6|2256.6|2259.9|2256.9|2260|2257.4|2258.7|2256.1|77
1691989200000|2023-08-14 05:00:00|2260.2|2257.2|2259.9|2256.9|2260.5|2258.1|2258.6|2256.2|135
1691989500000|2023-08-14 05:05:00|2259.8|2256.8|2259.4|2257.4|2260.6|2257.8|2258.9|2256.4|176
1691989800000|2023-08-14 05:10:00|2259.5|2257.5|2260.7|2258.7|2261.3|2258.9|2259.4|2256.8|131
1691990100000|2023-08-14 05:15:00|2261.2|2258.2|2260.9|2257.9|2262.2|2259.6|2260.3|2257.8|136
1691990400000|2023-08-14 05:20:00|2260.3|2258.3|2261.3|2258.3|2262.3|2259.8|2259.6|2257.2|156
1691990700000|2023-08-14 05:25:00|2261.2|2258.2|2263.1|2260.1|2263.3|2260.8|2260.9|2258.1|236
1691991000000|2023-08-14 05:30:00|2263.3|2260.3|2264|2262|2266.7|2264.1|2262.7|2260.1|299
1691991300000|2023-08-14 05:35:00|2263.9|2261.9|2264.5|2261.5|2264.9|2262.5|2262|2259.3|272
1691991600000|2023-08-14 05:40:00|2264.4|2261.4|2264.5|2262.5|2265.3|2262.9|2263.8|2261.1|230
1691991900000|2023-08-14 05:45:00|2264.4|2262.4|2263.9|2261.9|2265.1|2262.5|2263.3|2260.5|211
1691992200000|2023-08-14 05:50:00|2263.8|2261.8|2264.2|2262.2|2265.5|2262.9|2263.3|2260.8|191
1691992500000|2023-08-14 05:55:00|2264.3|2262.3|2263.7|2260.7|2265.2|2262.6|2263.1|2260.4|208
1691992800000|2023-08-14 06:00:00|2263.3|2260.3|2261.1|2259.1|2263.4|2261.1|2259.3|2256.9|355
1691993100000|2023-08-14 06:05:00|2260.7|2258.7|2260.2|2258.2|2261.2|2259.2|2258.9|2256.3|310
1691993400000|2023-08-14 06:10:00|2260.3|2258.3|2261.1|2259.1|2261.6|2259.1|2258.5|2256|272
1691993700000|2023-08-14 06:15:00|2261.2|2259.2|2263.6|2261.6|2264|2261.8|2261.1|2259|237
1691994000000|2023-08-14 06:20:00|2263.7|2261.7|2262|2260|2265.4|2263.2|2261.9|2259.2|215
1691994300000|2023-08-14 06:25:00|2261.9|2259.9|2262.1|2260.1|2263.1|2260.8|2261.1|2258.7|171
1691994600000|2023-08-14 06:30:00|2262.2|2260.2|2262.2|2260.2|2262.7|2260.7|2261.5|2259.5|118
1691994900000|2023-08-14 06:35:00|2262.3|2260.3|2261.1|2259.1|2262.7|2260.7|2261|2258.7|188
1691995200000|2023-08-14 06:40:00|2261|2259|2261.9|2259.9|2263.5|2260.8|2260.2|2257.8|132
1691995500000|2023-08-14 06:45:00|2262.4|2259.4|2261.9|2259.9|2262.7|2260|2260.7|2258.7|125
1691995800000|2023-08-14 06:50:00|2261.7|2259.7|2261.4|2259.4|2263|2260.8|2260.8|2258.8|219
1691996100000|2023-08-14 06:55:00|2261.5|2259.5|2261.3|2259.3|2262.5|2260.5|2260.8|2258.8|232
1691996400000|2023-08-14 07:00:00|2260.8|2258.8|2259.1|2257.1|2262.1|2259.8|2258.9|2256.9|456
1691996700000|2023-08-14 07:05:00|2259.2|2257.2|2263.8|2261.8|2265.3|2263.3|2258.7|2256.7|470
1691997000000|2023-08-14 07:10:00|2263.9|2261.9|2264|2262|2265.4|2263.2|2262.7|2260.7|318
1691997300000|2023-08-14 07:15:00|2263.9|2261.9|2266.2|2264.2|2266.2|2264.2|2263.7|2261.7|301
1691997600000|2023-08-14 07:20:00|2266.1|2264.1|2266.5|2264.5|2266.6|2264.6|2265.1|2263.1|229
1691997900000|2023-08-14 07:25:00|2266.4|2264.4|2265.6|2263.6|2266.6|2264.6|2265.3|2263.3|200
1691998200000|2023-08-14 07:30:00|2265.5|2263.5|2268.4|2266.4|2268.7|2266.5|2265.5|2263.5|291
1691998500000|2023-08-14 07:35:00|2268.5|2266.5|2269.6|2267.6|2269.7|2267.7|2266.7|2264.7|294
1691998800000|2023-08-14 07:40:00|2269.5|2267.5|2270.5|2268.5|2270.7|2268.7|2269.3|2267.3|287
1691999100000|2023-08-14 07:45:00|2270.6|2268.6|2270.4|2268.4|2271.4|2269.4|2269.7|2267.7|179
1691999400000|2023-08-14 07:50:00|2270.3|2268.3|2272.6|2270.6|2272.7|2270.7|2269.2|2267.2|209
1691999700000|2023-08-14 07:55:00|2272.9|2270.9|2275|2273|2276.8|2274.2|2272.5|2270.5|461
1692000000000|2023-08-14 08:00:00|2275.2|2273.2|2275.5|2273.5|2277.4|2275.4|2275.1|2272.9|376
1692000300000|2023-08-14 08:05:00|2275.6|2273.6|2276.8|2274.8|2277.1|2275.1|2275.5|2273.5|326
1692000600000|2023-08-14 08:10:00|2276.6|2274.6|2275.2|2273.2|2277.1|2275.1|2274.2|2272.2|243
1692000900000|2023-08-14 08:15:00|2275.3|2273.3|2274.6|2272.6|2277.9|2275.6|2274.5|2272.5|261
1692001200000|2023-08-14 08:20:00|2274.5|2272.5|2275.7|2273.7|2276.6|2274.6|2274.3|2272.3|191
1692001500000|2023-08-14 08:25:00|2275.6|2273.6|2275|2273|2276.4|2273.9|2274.9|2272.4|211
1692001800000|2023-08-14 08:30:00|2275.1|2273.1|2275.4|2273.4|2275.5|2273.5|2273.5|2271.5|166
1692002100000|2023-08-14 08:35:00|2275.3|2273.3|2276.3|2274.3|2276.3|2274.3|2274.9|2272.9|163
1692002400000|2023-08-14 08:40:00|2276.2|2274.2|2275.7|2273.7|2277|2275|2275|2272.7|191
1692002700000|2023-08-14 08:45:00|2275.6|2273.6|2272.9|2270.9|2275.8|2273.8|2272.4|2270.4|195
1692003000000|2023-08-14 08:50:00|2273|2271|2272.3|2270.3|2273.7|2271.6|2271.4|2269.2|176
1692003300000|2023-08-14 08:55:00|2272.4|2270.4|2272.4|2270.4|2272.7|2270.7|2271.5|2269.5|185
1692003600000|2023-08-14 09:00:00|2272.5|2270.5|2272|2270|2273.1|2270.8|2271.7|2269.4|205
1692003900000|2023-08-14 09:05:00|2272.1|2270.1|2271.1|2269.1|2272.2|2270.1|2270.9|2268.6|169
1692004200000|2023-08-14 09:10:00|2271|2269|2273.3|2271.3|2273.8|2271.8|2270.9|2268.9|159
1692004500000|2023-08-14 09:15:00|2273.4|2271.4|2272.5|2270.5|2273.4|2271.4|2272.2|2270.2|106
1692004800000|2023-08-14 09:20:00|2272.6|2270.6|2272.5|2270.5|2274|2271.5|2272.2|2270.2|137
1692005100000|2023-08-14 09:25:00|2272.6|2270.6|2272|2270|2272.7|2270.7|2271.5|2269.3|211
1692005400000|2023-08-14 09:30:00|2271.9|2269.9|2270.2|2268.2|2272.7|2270.7|2269.9|2267.9|189
1692005700000|2023-08-14 09:35:00|2270.5|2268.5|2270.6|2268.6|2271.8|2269.7|2270.4|2267.9|242
1692006000000|2023-08-14 09:40:00|2270.4|2268.4|2270.7|2268.7|2271.8|2269.3|2270.2|2268|146
1692006300000|2023-08-14 09:45:00|2270.8|2268.8|2269.3|2267.3|2270.8|2268.8|2269.1|2267.1|151
1692006600000|2023-08-14 09:50:00|2269.5|2267.5|2269.7|2267.7|2270.1|2268.1|2268.8|2266.8|155
1692006900000|2023-08-14 09:55:00|2269.5|2267.5|2270.8|2268.8|2271.5|2269.5|2269.5|2267.5|103
1692007200000|2023-08-14 10:00:00|2270.9|2268.9|2270.3|2268.3|2271.6|2269.6|2269.8|2267.5|170
1692007500000|2023-08-14 10:05:00|2270.2|2268.2|2271|2269|2271.8|2269.7|2270.1|2268.1|166
1692007800000|2023-08-14 10:10:00|2271.1|2269.1|2272.5|2270.5|2272.5|2270.5|2270.7|2268.7|117
1692008100000|2023-08-14 10:15:00|2272.4|2270.4|2273.5|2271.5|2274|2272|2271.9|2269.9|154
1692008400000|2023-08-14 10:20:00|2273.4|2271.4|2272.4|2270.4|2273.8|2271.8|2272|2270|110
1692008700000|2023-08-14 10:25:00|2272.2|2270.2|2273.5|2271.5|2273.5|2271.5|2271.9|2269.9|140
1692009000000|2023-08-14 10:30:00|2273.4|2271.4|2273.5|2271.5|2274.3|2272.3|2272.8|2270.8|118
1692009300000|2023-08-14 10:35:00|2273.6|2271.6|2273.6|2271.6|2274.1|2272.1|2273.1|2271.1|97
1692009600000|2023-08-14 10:40:00|2273.5|2271.5|2273.4|2271.4|2273.7|2271.7|2273|2271|87
1692009900000|2023-08-14 10:45:00|2273.5|2271.5|2274.4|2272.4|2274.6|2272.6|2273.1|2271.1|81
1692010200000|2023-08-14 10:50:00|2274.3|2272.3|2273.9|2271.9|2274.5|2272.5|2273.4|2271.4|123
1692010500000|2023-08-14 10:55:00|2274.1|2272.1|2273.5|2271.5|2274.5|2272.2|2273.1|2271.1|110
1692010800000|2023-08-14 11:00:00|2273.4|2271.4|2272|2270|2273.9|2271.6|2271|2269|135
1692011100000|2023-08-14 11:05:00|2272.1|2270.1|2271.1|2269.1|2272.4|2270.2|2271.1|2269.1|82
1692011400000|2023-08-14 11:10:00|2271.2|2269.2|2268.6|2266.6|2272.1|2269.6|2268.5|2266.5|155
1692011700000|2023-08-14 11:15:00|2268.7|2266.7|2268.7|2266.7|2270|2268|2268.2|2266.2|130
1692012000000|2023-08-14 11:20:00|2268.8|2266.8|2270|2268|2270.1|2268.1|2268.4|2266.4|68
1692012300000|2023-08-14 11:25:00|2270.1|2268.1|2270.5|2268.5|2270.7|2268.7|2269.7|2267.7|77
1692012600000|2023-08-14 11:30:00|2270.6|2268.6|2269.6|2267.6|2271.1|2269.1|2269.5|2267.5|90
1692012900000|2023-08-14 11:35:00|2269.5|2267.5|2269.6|2267.6|2270.1|2268.1|2269.1|2267.1|118
1692013200000|2023-08-14 11:40:00|2269.7|2267.7|2269.6|2267.6|2270.4|2268.4|2269|2267|129
1692013500000|2023-08-14 11:45:00|2269.5|2267.5|2269|2267|2269.8|2267.8|2268|2266|132
1692013800000|2023-08-14 11:50:00|2268.9|2266.9|2269.3|2267.3|2269.4|2267.4|2267.7|2265.7|129
1692014100000|2023-08-14 11:55:00|2269.2|2267.2|2269.4|2266.4|2269.6|2267.6|2268.6|2266.4|127
1692014400000|2023-08-14 12:00:00|2268.8|2266.8|2267.6|2265.6|2270.3|2268.3|2267.5|2265.5|271
1692014700000|2023-08-14 12:05:00|2267.7|2265.7|2264.8|2262.8|2267.8|2265.8|2264.3|2262.3|339
1692015000000|2023-08-14 12:10:00|2264.7|2262.7|2263.9|2261.9|2266.2|2264.2|2261.3|2259.3|510
1692015300000|2023-08-14 12:15:00|2263.8|2261.8|2260.8|2258.8|2264.2|2262.2|2260.6|2258.6|407
1692015600000|2023-08-14 12:20:00|2260.7|2258.7|2260.4|2258.4|2262.5|2260.5|2259.5|2257.5|482
1692015900000|2023-08-14 12:25:00|2260.3|2258.3|2259.9|2257.9|2263|2261|2258|2256|409
1692016200000|2023-08-14 12:30:00|2260|2258|2259.8|2257.8|2261.4|2259.4|2257.2|2255.2|516
1692016500000|2023-08-14 12:35:00|2260|2258|2260.2|2258.2|2260.9|2258.8|2258.2|2256.2|406
1692016800000|2023-08-14 12:40:00|2260.3|2258.3|2261.5|2259.5|2265.6|2263.6|2260.1|2258.1|408
1692017100000|2023-08-14 12:45:00|2261.4|2259.4|2266.1|2264.1|2266.5|2264.5|2261.4|2259.4|444
1692017400000|2023-08-14 12:50:00|2266.2|2264.2|2269.8|2267.8|2270.5|2268.5|2265.7|2263.7|513
1692017700000|2023-08-14 12:55:00|2270.2|2268.2|2269.1|2267.1|2270.6|2268.6|2268.2|2266.2|438
1692018000000|2023-08-14 13:00:00|2269.2|2267.2|2272.9|2270.9|2273.5|2271.5|2269|2267|568
1692018300000|2023-08-14 13:05:00|2273|2271|2271.4|2269.4|2273.1|2271.1|2266.7|2264.7|382
1692018600000|2023-08-14 13:10:00|2271.1|2269.1|2265.6|2263.6|2271.1|2269.1|2265|2263|437
1692018900000|2023-08-14 13:15:00|2265.5|2263.5|2262.8|2260.8|2266.5|2264.5|2262.4|2260.4|382
1692019200000|2023-08-14 13:20:00|2262.6|2260.6|2261.2|2259.2|2264.3|2262.3|2260.6|2258.6|366
1692019500000|2023-08-14 13:25:00|2261.3|2259.3|2256.7|2254.7|2261.3|2259.3|2256.5|2254.5|399
1692019800000|2023-08-14 13:30:00|2256.9|2254.9|2249|2247|2257|2255|2248.4|2246.2|745
1692020100000|2023-08-14 13:35:00|2249.1|2247.1|2244.1|2242.1|2250.8|2248.8|2242.4|2240.4|632
1692020400000|2023-08-14 13:40:00|2244.4|2242.4|2244.6|2242.6|2246.4|2244.4|2241.8|2239.8|672
1692020700000|2023-08-14 13:45:00|2244.7|2242.7|2238.3|2236.3|2247.3|2245.3|2237.8|2235.8|618
1692021000000|2023-08-14 13:50:00|2238.1|2236.1|2239.8|2237.8|2242.3|2240.3|2238.1|2236.1|662
1692021300000|2023-08-14 13:55:00|2239.7|2237.7|2243.1|2241.1|2243.8|2241.8|2238.4|2236.4|534
1692021600000|2023-08-14 14:00:00|2243.2|2241.2|2244.1|2242.1|2245.4|2243.4|2241|2239|602
1692021900000|2023-08-14 14:05:00|2244.2|2242.2|2247.7|2245.7|2249|2247|2244|2242|599
1692022200000|2023-08-14 14:10:00|2247.9|2245.9|2253.4|2251.4|2255.8|2253.8|2247.6|2245.6|596
1692022500000|2023-08-14 14:15:00|2253.3|2251.3|2262.6|2260.6|2265.2|2263.2|2253.3|2251.3|848
1692022800000|2023-08-14 14:20:00|2262.7|2260.7|2258.6|2256.6|2264.9|2262.9|2257.9|2255.6|673
1692023100000|2023-08-14 14:25:00|2258.5|2256.5|2259.1|2257.1|2261.3|2259.3|2257|2255|506
1692023400000|2023-08-14 14:30:00|2259|2257|2260.5|2258.5|2260.5|2258.5|2256.8|2254.8|433
1692023700000|2023-08-14 14:35:00|2260.4|2258.4|2263.5|2261.5|2266|2264|2260.4|2258.4|450
1692024000000|2023-08-14 14:40:00|2263.9|2261.9|2263.3|2261.3|2266.1|2264.1|2263.2|2261.2|482
1692024300000|2023-08-14 14:45:00|2263.2|2261.2|2261.5|2259.5|2263.4|2261.4|2260.4|2258.4|388
1692024600000|2023-08-14 14:50:00|2261.6|2259.6|2263.2|2261.2|2264.4|2262.4|2260.4|2258.4|321
1692024900000|2023-08-14 14:55:00|2263.3|2261.3|2257.5|2255.5|2263.4|2261.4|2257.3|2255.3|388
1692025200000|2023-08-14 15:00:00|2257.7|2255.7|2258.3|2256.3|2260|2258|2257.3|2255.3|374
1692025500000|2023-08-14 15:05:00|2258.1|2256.1|2258.5|2256.5|2259.8|2257.8|2257.2|2255.2|285
1692025800000|2023-08-14 15:10:00|2258.4|2256.4|2257.8|2255.8|2258.8|2256.8|2257.2|2255.2|270
1692026100000|2023-08-14 15:15:00|2257.9|2255.9|2259.6|2257.6|2262.6|2260.6|2257.6|2255.6|337
1692026400000|2023-08-14 15:20:00|2259.5|2257.5|2260.9|2258.9|2261.9|2259.9|2259.1|2257.1|367
1692026700000|2023-08-14 15:25:00|2261|2259|2260.8|2258.8|2262.4|2260.3|2260.3|2258.3|409
1692027000000|2023-08-14 15:30:00|2260.9|2258.9|2260.8|2258.8|2262|2260|2260|2258|304
1692027300000|2023-08-14 15:35:00|2260.6|2258.6|2263.4|2261.4|2264|2261.7|2260.3|2258.3|326
1692027600000|2023-08-14 15:40:00|2263.5|2261.5|2263|2261|2263.9|2261.9|2262.3|2260.3|275
1692027900000|2023-08-14 15:45:00|2263.1|2261.1|2263.3|2261.3|2264.6|2262.6|2262.9|2260.9|302
1692028200000|2023-08-14 15:50:00|2263.4|2261.4|2265.4|2263.4|2265.4|2263.4|2262.8|2260.8|265
1692028500000|2023-08-14 15:55:00|2265.3|2263.3|2264.3|2262.3|2266.9|2264.8|2264.2|2262.2|250
1692028800000|2023-08-14 16:00:00|2264.2|2262.2|2267.4|2265.4|2267.4|2265.4|2264.2|2262.2|231
1692029100000|2023-08-14 16:05:00|2267.2|2265.2|2267.9|2265.9|2269|2267|2267|2265|281
1692029400000|2023-08-14 16:10:00|2267.8|2265.8|2267.7|2265.7|2268.4|2266.4|2267.2|2265.2|183
1692029700000|2023-08-14 16:15:00|2267.6|2265.6|2265.9|2263.9|2267.9|2265.9|2264.2|2262.2|225
1692030000000|2023-08-14 16:20:00|2266|2264|2265.4|2263.4|2266.8|2264.8|2264.8|2262.8|217
1692030300000|2023-08-14 16:25:00|2265.5|2263.5|2267.3|2265.3|2267.9|2265.9|2265.3|2263.3|197
1692030600000|2023-08-14 16:30:00|2267.4|2265.4|2265.8|2263.8|2267.4|2265.4|2265.7|2263.7|179
1692030900000|2023-08-14 16:35:00|2265.7|2263.7|2267.1|2265.1|2267.4|2265.4|2265.5|2263.5|188
1692031200000|2023-08-14 16:40:00|2267.3|2265.3|2268.3|2266.3|2268.4|2266.4|2267.1|2265.1|190
1692031500000|2023-08-14 16:45:00|2268.4|2266.4|2267.9|2265.9|2268.4|2266.4|2267.2|2265.2|134
1692031800000|2023-08-14 16:50:00|2268|2266|2266.4|2264.4|2269.2|2267.2|2266.3|2264.3|150
1692032100000|2023-08-14 16:55:00|2266.3|2264.3|2266.5|2264.5|2267.5|2265.5|2265.9|2263.9|195
1692032400000|2023-08-14 17:00:00|2266.4|2264.4|2267.8|2265.8|2268.6|2266.6|2266.3|2264.3|171
1692032700000|2023-08-14 17:05:00|2267.9|2265.9|2268.7|2266.7|2269.2|2267.2|2267.9|2265.9|111
1692033000000|2023-08-14 17:10:00|2268.6|2266.6|2267.9|2265.9|2268.6|2266.6|2267.6|2265.6|107
1692033300000|2023-08-14 17:15:00|2268|2266|2266.3|2264.3|2268.1|2266.1|2266.2|2264.2|115
1692033600000|2023-08-14 17:20:00|2266|2264|2267.3|2265.3|2267.5|2265.5|2266|2264|180
1692033900000|2023-08-14 17:25:00|2267.4|2265.4|2267|2265|2267.9|2265.9|2266.7|2264.7|113
1692034200000|2023-08-14 17:30:00|2267.1|2265.1|2266.4|2264.4|2268.4|2266.4|2266.3|2264.3|132
1692034500000|2023-08-14 17:35:00|2266.3|2264.3|2266|2264|2266.5|2264.5|2265.8|2263.8|91
1692034800000|2023-08-14 17:40:00|2265.9|2263.9|2265.4|2263.4|2266.2|2264.2|2265.2|2263.2|96
1692035100000|2023-08-14 17:45:00|2265.3|2263.3|2263.8|2261.8|2265.3|2263.3|2263.7|2261.7|98
1692035400000|2023-08-14 17:50:00|2263.9|2261.9|2263.4|2261.4|2264.1|2262.1|2263.3|2261.3|94
1692035700000|2023-08-14 17:55:00|2263.5|2261.5|2263.4|2261.4|2264.1|2262.1|2263|2261|85
1692036000000|2023-08-14 18:00:00|2263.5|2261.5|2263.4|2261.4|2263.5|2261.5|2262.6|2260.6|86
1692036300000|2023-08-14 18:05:00|2263.3|2261.3|2262.4|2260.4|2263.3|2261.3|2262.3|2260.3|94
1692036600000|2023-08-14 18:10:00|2262.5|2260.5|2263.3|2261.3|2263.4|2261.4|2262.2|2260.2|92
1692036900000|2023-08-14 18:15:00|2263.4|2261.4|2262.5|2260.5|2263.5|2261.5|2262.3|2260.3|80
1692037200000|2023-08-14 18:20:00|2262.4|2260.4|2261.8|2259.8|2262.6|2260.6|2261.7|2259.7|98
1692037500000|2023-08-14 18:25:00|2261.7|2259.7|2260.9|2258.9|2261.9|2259.9|2260.8|2258.8|74
1692037800000|2023-08-14 18:30:00|2261|2259|2260|2258|2261|2259|2259.8|2257.8|95
1692038100000|2023-08-14 18:35:00|2260.1|2258.1|2260|2258|2261.5|2259.5|2260|2258|137
1692038400000|2023-08-14 18:40:00|2259.9|2257.9|2259.4|2257.4|2260.2|2258.2|2259.4|2257.4|81
1692038700000|2023-08-14 18:45:00|2259.5|2257.5|2258.4|2256.4|2259.5|2257.5|2258.4|2256.4|105
1692039000000|2023-08-14 18:50:00|2258.5|2256.5|2258.6|2256.6|2258.9|2256.9|2257.7|2255.7|88
1692039300000|2023-08-14 18:55:00|2258.5|2256.5|2258.4|2256.4|2259.1|2257.1|2258.4|2256.4|94
1692039600000|2023-08-14 19:00:00|2258.5|2256.5|2258.9|2256.9|2259.5|2257.5|2258.4|2256.1|84
1692039900000|2023-08-14 19:05:00|2258.7|2256.7|2258.3|2256.3|2258.7|2256.7|2257.7|2255.6|78
1692040200000|2023-08-14 19:10:00|2258.4|2256.4|2258.4|2256.4|2258.7|2256.6|2257.9|2255.5|65
1692040500000|2023-08-14 19:15:00|2258.5|2256.5|2258.5|2256.5|2259.2|2256.7|2258.2|2255.7|64
1692040800000|2023-08-14 19:20:00|2258.6|2256.6|2258.4|2256.4|2259.1|2256.6|2258.2|2256.1|49
1692041100000|2023-08-14 19:25:00|2258.3|2256.3|2258.4|2256.4|2259.4|2257|2257.9|2255.5|97
1692041400000|2023-08-14 19:30:00|2259.2|2256.2|2259.8|2257.8|2260.1|2258.1|2258.7|2256.2|100
1692041700000|2023-08-14 19:35:00|2259.9|2257.9|2260.2|2258.2|2260.3|2258.3|2259.2|2257.2|113
1692042000000|2023-08-14 19:40:00|2260.1|2258.1|2261.1|2258.1|2261.3|2259.3|2260.1|2258|77
1692042300000|2023-08-14 19:45:00|2260.9|2257.9|2260|2258|2261.2|2258.7|2259.7|2257.5|98
1692042600000|2023-08-14 19:50:00|2260.2|2258.2|2260.8|2258.8|2261.3|2258.9|2260.2|2258.1|135
1692042900000|2023-08-14 19:55:00|2260.7|2258.7|2260.3|2258.3|2260.8|2258.8|2259.9|2257.4|85
1692043200000|2023-08-14 20:00:00|2260.1|2258.1|2260.3|2258.3|2260.8|2258.3|2259.8|2257.4|96
1692043500000|2023-08-14 20:05:00|2260.2|2258.2|2259.8|2257.8|2260.6|2258.4|2259.4|2257|76
1692043800000|2023-08-14 20:10:00|2259.7|2257.7|2261.6|2259.6|2262|2259.8|2259.7|2257.7|36
1692044100000|2023-08-14 20:15:00|2261.7|2259.7|2261.2|2259.2|2262|2260|2260.8|2258.7|69
1692044400000|2023-08-14 20:20:00|2261.1|2259.1|2260.3|2258.3|2261.1|2259.1|2260.2|2258.2|67
1692044700000|2023-08-14 20:25:00|2260.4|2258.4|2261.1|2259.1|2261.7|2259.3|2260.2|2258.2|52
1692045000000|2023-08-14 20:30:00|2261.3|2259.3|2260.9|2258.9|2261.4|2259.4|2260.8|2258.8|50
1692045300000|2023-08-14 20:35:00|2261|2259|2260.9|2258.9|2261.6|2259.2|2260.6|2258.6|42
1692045600000|2023-08-14 20:40:00|2260.8|2258.8|2260.7|2258.7|2261|2259|2260.6|2258.6|28
1692045900000|2023-08-14 20:45:00|2260.6|2258.6|2260.3|2258.3|2261.4|2258.7|2260.1|2257.4|109
1692046200000|2023-08-14 20:50:00|2260.4|2258.4|2261|2258|2261.5|2258.8|2260.3|2257.8|138
1692046500000|2023-08-14 20:55:00|2261.4|2258.4|2261.2|2258.2|2263.5|2259.1|2260.3|2257.4|74
1692050400000|2023-08-14 22:00:00|2261.5|2258.5|2261.2|2258.2|2263.6|2259.2|2261.2|2257.3|75
1692050700000|2023-08-14 22:05:00|2261.3|2258.3|2261.1|2259.1|2261.7|2259.5|2260.7|2258.2|70
1692051000000|2023-08-14 22:10:00|2260.9|2258.9|2260.3|2257.3|2261.3|2259|2259.3|2256.3|71
1692051300000|2023-08-14 22:15:00|2260.2|2257.2|2259.6|2256.6|2261.9|2258.2|2259.4|2256.4|62
1692051600000|2023-08-14 22:20:00|2260.1|2257.1|2260.1|2258.1|2260.5|2258.1|2259.1|2256.4|63
1692051900000|2023-08-14 22:25:00|2260|2258|2260.1|2258.1|2260.4|2258.2|2259.5|2257|46
1692052200000|2023-08-14 22:30:00|2260.7|2257.7|2260.4|2257.4|2260.7|2258.2|2259.7|2257.1|55
1692052500000|2023-08-14 22:35:00|2260.3|2257.3|2260.2|2257.2|2260.9|2258.1|2259.7|2257.1|47
1692052800000|2023-08-14 22:40:00|2260.4|2257.4|2260.2|2258.2|2261.3|2258.7|2259.8|2257.2|52
1692053100000|2023-08-14 22:45:00|2260.6|2258.6|2261|2258|2261.2|2258.7|2260.2|2257.7|40
1692053400000|2023-08-14 22:50:00|2260.8|2257.8|2261.7|2258.7|2261.9|2259.6|2260.6|2257.7|63
1692053700000|2023-08-14 22:55:00|2261.6|2258.6|2261.6|2258.6|2261.8|2259.1|2261.1|2258.1|52
1692054000000|2023-08-14 23:00:00|2261.5|2258.5|2258.9|2255.9|2261.6|2259.1|2258.3|2255.4|199
1692054300000|2023-08-14 23:05:00|2259.2|2256.2|2260.3|2257.3|2260.5|2257.5|2258.6|2255.7|94
1692054600000|2023-08-14 23:10:00|2260.5|2257.5|2260.4|2257.4|2260.7|2258.1|2259.8|2257.1|65
1692054900000|2023-08-14 23:15:00|2260.5|2257.5|2260.8|2257.8|2261.2|2258.9|2260.3|2257.5|80
1692055200000|2023-08-14 23:20:00|2260.5|2258.5|2261.4|2258.4|2261.6|2258.9|2260.5|2257.8|70
1692055500000|2023-08-14 23:25:00|2261.5|2258.5|2260.4|2257.4|2261.7|2259.2|2260.2|2257.3|83
1692055800000|2023-08-14 23:30:00|2260.6|2257.6|2260.8|2257.8|2261.4|2259|2260.4|2257.5|70
1692056100000|2023-08-14 23:35:00|2261|2258|2260.9|2257.9|2261.4|2259|2260.3|2257.3|80
1692056400000|2023-08-14 23:40:00|2260.8|2257.8|2260.8|2257.8|2261.2|2258.5|2260|2257.1|79
1692056700000|2023-08-14 23:45:00|2261|2258|2261.6|2258.6|2261.9|2259.2|2260.4|2257.6|99
1692057000000|2023-08-14 23:50:00|2261.4|2258.4|2261.9|2258.9|2262|2259.4|2260.8|2257.8|120
1692057300000|2023-08-14 23:55:00|2262|2259|2262.1|2259.1|2262.1|2259.6|2261.1|2258.3|94
1692057600000|2023-08-15 00:00:00|2262|2259|2261.7|2258.7|2262.2|2259.7|2260.8|2258.2|115
1692057900000|2023-08-15 00:05:00|2261.8|2258.8|2260.7|2257.7|2262.1|2259.6|2260.5|2257.5|157
1692058200000|2023-08-15 00:10:00|2260.8|2257.8|2261.2|2258.2|2261.7|2259.2|2260|2257.4|152
1692058500000|2023-08-15 00:15:00|2261|2258|2260.6|2258.6|2261.2|2258.7|2260.3|2257.5|97
1692058800000|2023-08-15 00:20:00|2260.5|2258.5|2261.1|2258.1|2261.9|2259.2|2260.5|2257.8|75
1692059100000|2023-08-15 00:25:00|2261|2258|2260.8|2257.8|2261.2|2258.7|2260|2257.2|60
1692059400000|2023-08-15 00:30:00|2260.9|2257.9|2259|2256|2261|2258|2258.4|2255.8|165
1692059700000|2023-08-15 00:35:00|2259.2|2256.2|2259.2|2256.2|2259.3|2256.4|2258.1|2255.2|140
1692060000000|2023-08-15 00:40:00|2259.3|2256.3|2258.6|2255.6|2259.4|2256.7|2258|2255.2|117
1692060300000|2023-08-15 00:45:00|2258.5|2255.5|2259.4|2256.4|2259.6|2257|2258.4|2255.4|122
1692060600000|2023-08-15 00:50:00|2259.5|2256.5|2259.6|2257.6|2260.2|2257.7|2258.4|2255.8|145
1692060900000|2023-08-15 00:55:00|2259.7|2257.7|2261.8|2258.8|2261.9|2259.1|2259.5|2257|172
1692061200000|2023-08-15 01:00:00|2261.4|2259.4|2259.8|2256.8|2261.9|2259.4|2258.9|2256.2|326
1692061500000|2023-08-15 01:05:00|2259.7|2256.7|2258.1|2256.1|2259.7|2257.1|2257.6|2254.8|253
1692061800000|2023-08-15 01:10:00|2258.2|2256.2|2258.7|2255.7|2259.4|2256.9|2257|2254.3|208
1692062100000|2023-08-15 01:15:00|2258.8|2255.8|2259.2|2256.2|2259.7|2257|2256.9|2253.9|315
1692062400000|2023-08-15 01:20:00|2259.3|2256.3|2261.5|2259.5|2262.4|2259.8|2255.1|2252.5|518
1692062700000|2023-08-15 01:25:00|2261.4|2259.4|2260.5|2257.5|2263.4|2260.9|2260|2257.4|372
1692063000000|2023-08-15 01:30:00|2259.9|2257.9|2254.7|2252.7|2260.8|2258.2|2254.6|2252.1|551
1692063300000|2023-08-15 01:35:00|2254.6|2252.6|2255.6|2252.6|2256.9|2254.4|2253.4|2250.9|594
1692063600000|2023-08-15 01:40:00|2255.5|2252.5|2258.5|2255.5|2259.4|2256.9|2255.1|2252.5|403
1692063900000|2023-08-15 01:45:00|2258.4|2255.4|2263.8|2261.8|2265|2262.5|2257.7|2255.3|450
1692064200000|2023-08-15 01:50:00|2263.9|2261.9|2266.5|2263.5|2269.5|2266.5|2263.8|2261.8|499
1692064500000|2023-08-15 01:55:00|2266.4|2263.4|2264.9|2261.9|2267|2264.5|2263.4|2260.5|368
1692064800000|2023-08-15 02:00:00|2264.7|2261.7|2262.3|2259.3|2264.7|2261.7|2260.3|2257.7|488
1692065100000|2023-08-15 02:05:00|2262.1|2259.1|2261.5|2258.5|2262.8|2260.1|2259.4|2257.1|332
1692065400000|2023-08-15 02:10:00|2261.4|2258.4|2261.5|2258.5|2262.2|2260|2260.4|2257.9|291
1692065700000|2023-08-15 02:15:00|2261.6|2258.6|2261.1|2258.1|2262|2259.4|2259.9|2257.2|209
1692066000000|2023-08-15 02:20:00|2261.3|2258.3|2260.9|2258.9|2263|2260.5|2259.8|2257.2|248
1692066300000|2023-08-15 02:25:00|2260.8|2258.8|2261.3|2259.3|2262.7|2260|2260.4|2257.9|190
1692066600000|2023-08-15 02:30:00|2261.4|2259.4|2264.6|2261.6|2264.6|2262.1|2261.4|2259.1|213
1692066900000|2023-08-15 02:35:00|2264.7|2261.7|2265.7|2262.7|2266.5|2263.8|2263.7|2261.1|218
1692067200000|2023-08-15 02:40:00|2265.9|2262.9|2265.5|2262.5|2268.5|2266.1|2264.4|2261.4|270
1692067500000|2023-08-15 02:45:00|2265.4|2262.4|2264.4|2261.4|2265.6|2263|2263.2|2260.5|190
1692067800000|2023-08-15 02:50:00|2264.2|2261.2|2263.9|2260.9|2264.2|2261.6|2261.8|2259|145
1692068100000|2023-08-15 02:55:00|2264|2261|2262.6|2260.6|2264.4|2261.6|2261.8|2259.2|175
1692068400000|2023-08-15 03:00:00|2262.5|2260.5|2262.4|2260.4|2264|2261.4|2261.8|2259.4|226
1692068700000|2023-08-15 03:05:00|2262.3|2260.3|2264.2|2261.2|2264.3|2261.5|2261.8|2259.5|182
1692069000000|2023-08-15 03:10:00|2264.1|2261.1|2263.4|2261.4|2264.5|2261.5|2262.1|2259.6|183
1692069300000|2023-08-15 03:15:00|2263.3|2261.3|2265.5|2262.5|2265.5|2262.9|2263|2260.5|129
1692069600000|2023-08-15 03:20:00|2265.4|2262.4|2266.2|2264.2|2267.2|2264.7|2263.7|2261.5|228
1692069900000|2023-08-15 03:25:00|2266.7|2263.7|2266.9|2263.9|2268.1|2265.5|2265.1|2262.6|217
1692070200000|2023-08-15 03:30:00|2267|2264|2267.5|2265.5|2268|2265.5|2265.3|2262.6|144
1692070500000|2023-08-15 03:35:00|2267.4|2265.4|2266.9|2264.9|2267.9|2265.4|2266.1|2263.7|125
1692070800000|2023-08-15 03:40:00|2266.8|2264.8|2265.5|2263.5|2267.3|2265|2265.1|2262.6|92
1692071100000|2023-08-15 03:45:00|2265.4|2263.4|2265.4|2263.4|2266.5|2264.1|2265|2262.6|106
1692071400000|2023-08-15 03:50:00|2265.5|2263.5|2265.4|2263.4|2266|2263.5|2265|2262.5|73
1692071700000|2023-08-15 03:55:00|2265.5|2263.5|2265.9|2263.9|2266.5|2264|2265|2262.7|73
1692072000000|2023-08-15 04:00:00|2266|2264|2265.4|2263.4|2267|2264.5|2265.3|2262.7|122
1692072300000|2023-08-15 04:05:00|2265.3|2263.3|2265.6|2262.6|2265.8|2263.4|2264.4|2261.7|93
1692072600000|2023-08-15 04:10:00|2265.7|2262.7|2265.6|2263.6|2266.5|2264|2265.1|2262.7|80
1692072900000|2023-08-15 04:15:00|2265.5|2263.5|2265.5|2263.5|2266.5|2264.1|2265.3|2262.9|66
1692073200000|2023-08-15 04:20:00|2265.6|2263.6|2266|2264|2266.4|2264.1|2265.3|2263.1|43
1692073500000|2023-08-15 04:25:00|2266.1|2264.1|2266.3|2263.3|2267|2264.6|2265.9|2263.3|52
1692073800000|2023-08-15 04:30:00|2266|2264|2266.5|2264.5|2267.5|2264.6|2265.9|2263.2|77
1692074100000|2023-08-15 04:35:00|2266.4|2264.4|2266.3|2264.3|2267.8|2265.1|2266.3|2263.8|63
1692074400000|2023-08-15 04:40:00|2266.4|2264.4|2266.6|2264.6|2267.1|2264.7|2266.3|2264|74
1692074700000|2023-08-15 04:45:00|2266.5|2264.5|2266.9|2264.9|2267.7|2265.2|2266.5|2264.1|73
1692075000000|2023-08-15 04:50:00|2267|2265|2267.5|2264.5|2267.6|2265.1|2266.6|2264|69
1692075300000|2023-08-15 04:55:00|2267.4|2264.4|2266.8|2263.8|2267.6|2265|2266.2|2263.7|114
1692075600000|2023-08-15 05:00:00|2266.7|2263.7|2265.6|2263.6|2266.8|2264|2263.7|2261.2|156
1692075900000|2023-08-15 05:05:00|2266.1|2263.1|2265.2|2263.2|2267|2264.2|2265.1|2262.5|135
1692076200000|2023-08-15 05:10:00|2265.7|2262.7|2266.2|2263.2|2266.4|2264.1|2264.6|2262.1|128
1692076500000|2023-08-15 05:15:00|2266.3|2263.3|2267.4|2265.4|2268|2265.6|2265.3|2262.7|177
1692076800000|2023-08-15 05:20:00|2267.3|2265.3|2267.4|2265.4|2268.9|2266.7|2267.1|2264.7|158
1692077100000|2023-08-15 05:25:00|2267.2|2265.2|2264.9|2262.9|2268.1|2265.5|2264.7|2262.4|176
1692077400000|2023-08-15 05:30:00|2264.8|2262.8|2263.8|2260.8|2265.7|2263|2262.6|2260|328
1692077700000|2023-08-15 05:35:00|2263.7|2260.7|2259.5|2257.5|2263.9|2261.4|2259.5|2257.2|253
1692078000000|2023-08-15 05:40:00|2259.4|2257.4|2261.3|2259.3|2262.1|2259.7|2259.3|2256.8|209
1692078300000|2023-08-15 05:45:00|2261.9|2258.9|2264|2262|2265.3|2262.3|2261.5|2258.9|188
1692078600000|2023-08-15 05:50:00|2264.1|2262.1|2264.2|2262.2|2265.4|2262.9|2263.3|2260.9|284
1692078900000|2023-08-15 05:55:00|2264.3|2262.3|2262.8|2260.8|2265.1|2262.5|2262.8|2260.1|203
1692079200000|2023-08-15 06:00:00|2262.9|2260.9|2267.2|2264.2|2268|2265.3|2262.1|2259.4|572
1692079500000|2023-08-15 06:05:00|2267.1|2264.1|2264.7|2262.7|2267.3|2264.7|2264.3|2261.9|329
1692079800000|2023-08-15 06:10:00|2264.6|2262.6|2263.2|2261.2|2265.4|2262.9|2263.2|2260.7|275
1692080100000|2023-08-15 06:15:00|2263.3|2261.3|2264.2|2262.2|2265.1|2263.1|2260.3|2257.8|301
1692080400000|2023-08-15 06:20:00|2264.4|2261.4|2267|2265|2268.6|2265.9|2263.4|2261.2|273
1692080700000|2023-08-15 06:25:00|2266.9|2264.9|2265.7|2262.7|2268.1|2265.7|2264.9|2262.6|278
1692081000000|2023-08-15 06:30:00|2265.6|2262.6|2265.8|2263.8|2267.9|2265.4|2264.6|2262|296
1692081300000|2023-08-15 06:35:00|2265.7|2263.7|2262.9|2260.9|2267.2|2265|2262.8|2260.4|272
1692081600000|2023-08-15 06:40:00|2262.8|2260.8|2261.3|2259.3|2262.9|2260.9|2260.9|2258.8|293
1692081900000|2023-08-15 06:45:00|2261.2|2259.2|2261.4|2259.4|2262.7|2260.5|2261|2259|213
1692082200000|2023-08-15 06:50:00|2261.3|2259.3|2260.9|2258.9|2262.2|2260.2|2260.5|2258.5|195
1692082500000|2023-08-15 06:55:00|2261|2259|2261.6|2259.6|2261.8|2259.8|2260.3|2258.3|170
1692082800000|2023-08-15 07:00:00|2261.7|2259.7|2262.7|2260.7|2263.3|2261.2|2259.3|2257.3|290
1692083100000|2023-08-15 07:05:00|2263|2261|2260.8|2258.8|2263.4|2261.3|2260.8|2258.8|246
1692083400000|2023-08-15 07:10:00|2260.6|2258.6|2259.8|2257.8|2261.1|2259.1|2259.2|2257.2|244
1692083700000|2023-08-15 07:15:00|2260.2|2258.2|2259.4|2257.4|2260.8|2258.8|2258.9|2256.7|251
1692084000000|2023-08-15 07:20:00|2259.5|2257.5|2256.7|2254.7|2259.6|2257.6|2256.4|2254.4|285
1692084300000|2023-08-15 07:25:00|2256.6|2254.6|2253.5|2251.5|2256.6|2254.6|2251.3|2249.3|399
1692084600000|2023-08-15 07:30:00|2253.2|2251.2|2251.2|2249.2|2253.6|2251.6|2250.5|2248.4|424
1692084900000|2023-08-15 07:35:00|2251|2249|2252.3|2250.3|2252.9|2250.9|2250.5|2248.5|271
1692085200000|2023-08-15 07:40:00|2252.2|2250.2|2254|2252|2255.4|2253|2251.2|2249.2|348
1692085500000|2023-08-15 07:45:00|2253.9|2251.9|2254.9|2252.9|2255.7|2253.7|2253|2250.9|298
1692085800000|2023-08-15 07:50:00|2255|2253|2253.2|2251.2|2255.4|2253.3|2252.6|2250.6|307
1692086100000|2023-08-15 07:55:00|2253.1|2251.1|2252.5|2250.5|2253.6|2251.6|2251.7|2249.7|245
1692086400000|2023-08-15 08:00:00|2252.4|2250.4|2250.1|2248.1|2252.5|2250.5|2248.3|2246|308
1692086700000|2023-08-15 08:05:00|2250|2248|2250.9|2248.9|2251.2|2249.2|2248.3|2246.3|293
1692087000000|2023-08-15 08:10:00|2251|2249|2252.5|2250.5|2252.6|2250.6|2250.9|2248.9|259
1692087300000|2023-08-15 08:15:00|2252.4|2250.4|2252.1|2250.1|2252.4|2250.4|2250.2|2248.1|264
1692087600000|2023-08-15 08:20:00|2252.2|2250.2|2251.6|2249.6|2252.2|2250.2|2249|2247|303
1692087900000|2023-08-15 08:25:00|2251.7|2249.7|2250.3|2248.3|2252|2249.8|2250.1|2247.6|226
1692088200000|2023-08-15 08:30:00|2250.4|2248.4|2251.7|2249.7|2252.9|2250.9|2249.8|2247.6|274
1692088500000|2023-08-15 08:35:00|2251.6|2249.6|2252.6|2249.6|2253.5|2251.3|2250.8|2248.8|313
1692088800000|2023-08-15 08:40:00|2252.7|2249.7|2254.3|2252.3|2254.8|2252.8|2252|2249.6|245
1692089100000|2023-08-15 08:45:00|2254.4|2252.4|2254.2|2252.2|2255.4|2252.9|2252.9|2250.5|254
1692089400000|2023-08-15 08:50:00|2254.1|2252.1|2254.6|2252.6|2255.3|2253.2|2253.9|2251.3|212
1692089700000|2023-08-15 08:55:00|2254.7|2252.7|2254.2|2252.2|2255.1|2253.1|2253.1|2251.1|159
1692090000000|2023-08-15 09:00:00|2254.4|2252.4|2253.7|2251.7|2255.2|2253.2|2252.8|2250.4|217
1692090300000|2023-08-15 09:05:00|2254|2252|2254.5|2252.5|2255|2252.8|2253.4|2251.4|191
1692090600000|2023-08-15 09:10:00|2254.4|2252.4|2251.1|2249.1|2254.7|2252.6|2251|2249|175
1692090900000|2023-08-15 09:15:00|2251|2249|2250.6|2248.6|2251.5|2249.1|2248.6|2246.6|243
1692091200000|2023-08-15 09:20:00|2250.5|2248.5|2250.7|2248.7|2251|2249|2249|2246.8|182
1692091500000|2023-08-15 09:25:00|2250.6|2248.6|2250.4|2248.4|2252.6|2250.6|2249.9|2247.9|216
1692091800000|2023-08-15 09:30:00|2250.3|2248.3|2249.2|2247.2|2251.3|2249|2248.6|2246.6|221
1692092100000|2023-08-15 09:35:00|2249.1|2247.1|2252.5|2250.5|2252.6|2250.6|2248.7|2246.4|202
1692092400000|2023-08-15 09:40:00|2252.6|2250.6|2252.7|2250.7|2253.8|2251.8|2252.2|2249.6|216
1692092700000|2023-08-15 09:45:00|2252.8|2250.8|2253.5|2251.5|2254.2|2252.2|2252.6|2250.2|211
1692093000000|2023-08-15 09:50:00|2253.6|2251.6|2253.1|2251.1|2254.1|2252|2252.2|2249.9|180
1692093300000|2023-08-15 09:55:00|2253.2|2251.2|2252.7|2250.7|2253.8|2251.7|2252.3|2250.3|181
1692093600000|2023-08-15 10:00:00|2252.8|2250.8|2251.3|2249.3|2253.5|2251.5|2251.2|2248.6|192
1692093900000|2023-08-15 10:05:00|2251.2|2249.2|2250.3|2248.3|2251.3|2249.3|2249.3|2247|149
1692094200000|2023-08-15 10:10:00|2250.2|2248.2|2250.2|2248.2|2251.1|2248.9|2249.4|2247.4|149
1692094500000|2023-08-15 10:15:00|2250.3|2248.3|2247.9|2245.9|2250.8|2248.7|2247.9|2245.9|178
1692094800000|2023-08-15 10:20:00|2247.6|2245.6|2246.1|2244.1|2250|2248|2246|2244|254
1692095100000|2023-08-15 10:25:00|2246|2244|2243.7|2241.7|2247.2|2245|2243|2241|268
1692095400000|2023-08-15 10:30:00|2243.8|2241.8|2241.4|2239.4|2243.9|2241.8|2241.4|2239.4|258
1692095700000|2023-08-15 10:35:00|2241.6|2239.6|2242.8|2240.8|2243|2241|2241.1|2238.8|199
1692096000000|2023-08-15 10:40:00|2242.6|2240.6|2241.9|2239.9|2243.3|2240.9|2241.1|2238.7|185
1692096300000|2023-08-15 10:45:00|2241.8|2239.8|2242.8|2240.8|2243.2|2241.2|2241.8|2239.8|209
1692096600000|2023-08-15 10:50:00|2242.9|2240.9|2245|2243|2245.3|2243|2242.3|2240.1|217
1692096900000|2023-08-15 10:55:00|2244.8|2242.8|2242.5|2240.5|2245.2|2243.2|2241.7|2239.7|217
1692097200000|2023-08-15 11:00:00|2242.3|2240.3|2238.7|2236.7|2242.8|2240.6|2238.6|2236.2|362
1692097500000|2023-08-15 11:05:00|2238.6|2236.6|2240.1|2238.1|2240.2|2238.2|2237.6|2235.3|223
1692097800000|2023-08-15 11:10:00|2240.2|2238.2|2238.3|2236.3|2240.2|2238.2|2238|2235.8|242
1692098100000|2023-08-15 11:15:00|2238.1|2236.1|2239.9|2237.9|2240.3|2238.3|2237.9|2235.9|180
1692098400000|2023-08-15 11:20:00|2239.8|2237.8|2238.2|2236.2|2240.1|2237.8|2237.2|2235.2|172
1692098700000|2023-08-15 11:25:00|2238.1|2236.1|2243.1|2241.1|2243.1|2241.1|2238|2236|223
1692099000000|2023-08-15 11:30:00|2243|2241|2242.3|2240.3|2243.2|2241.2|2241.6|2239.6|193
1692099300000|2023-08-15 11:35:00|2242.2|2240.2|2244.4|2242.4|2244.4|2242.4|2241.7|2239.7|171
1692099600000|2023-08-15 11:40:00|2244.8|2242.8|2243.6|2241.6|2244.9|2242.9|2242.7|2240.7|183
1692099900000|2023-08-15 11:45:00|2243.5|2241.5|2243.3|2241.3|2244.4|2242.4|2242.9|2240.9|208
1692100200000|2023-08-15 11:50:00|2243.4|2241.4|2244.4|2242.4|2245.5|2243.1|2243|2241|225
1692100500000|2023-08-15 11:55:00|2244.5|2242.5|2245.7|2243.7|2246.7|2244.7|2244.4|2242.3|247
1692100800000|2023-08-15 12:00:00|2245.8|2243.8|2245.5|2243.5|2247.7|2245.7|2244.7|2242.7|306
1692101100000|2023-08-15 12:05:00|2245.6|2243.6|2245.8|2243.8|2248.6|2246.6|2244.7|2242.7|314
1692101400000|2023-08-15 12:10:00|2245.7|2243.7|2244.3|2242.3|2245.7|2243.7|2242.5|2240.5|304
1692101700000|2023-08-15 12:15:00|2244.2|2242.2|2245.3|2243.3|2247.1|2245.1|2244.1|2241.8|260
1692102000000|2023-08-15 12:20:00|2245.2|2243.2|2243.8|2241.8|2245.3|2243.3|2239.9|2237.9|450
1692102300000|2023-08-15 12:25:00|2243.4|2241.4|2244.2|2241.2|2245.3|2242|2239.8|2237.8|429
1692102600000|2023-08-15 12:30:00|2244.5|2241.5|2235.4|2233.4|2246.3|2243.3|2223.6|2221|1473
1692102900000|2023-08-15 12:35:00|2235.3|2233.3|2236.1|2234.1|2242.2|2240.2|2234.3|2232|1075
1692103200000|2023-08-15 12:40:00|2236|2234|2245.3|2243.3|2249|2247|2235.7|2233.7|960
1692103500000|2023-08-15 12:45:00|2245.6|2243.6|2248.6|2246.6|2252.8|2250.8|2243.6|2241.2|864
1692103800000|2023-08-15 12:50:00|2248.4|2246.4|2244.7|2242.7|2249.7|2247.7|2244.2|2242.2|772
1692104100000|2023-08-15 12:55:00|2244.5|2242.5|2248.2|2246.2|2250.8|2248.8|2242.7|2240.7|772
1692104400000|2023-08-15 13:00:00|2248.1|2246.1|2247.3|2245.3|2252.9|2250.6|2246.4|2244.4|862
1692104700000|2023-08-15 13:05:00|2247.4|2245.4|2256|2254|2257|2254.8|2246.7|2244.4|842
1692105000000|2023-08-15 13:10:00|2256.7|2253.7|2257.6|2255.6|2261.2|2258.9|2255.3|2253.3|885
1692105300000|2023-08-15 13:15:00|2257.7|2255.7|2261.2|2259.2|2261.6|2259.6|2254.2|2252.2|826
1692105600000|2023-08-15 13:20:00|2261.1|2259.1|2255.8|2253.8|2262.7|2260.7|2253.5|2251.5|724
1692105900000|2023-08-15 13:25:00|2255.7|2253.7|2250|2248|2256.3|2254.1|2249.8|2247.8|580
1692106200000|2023-08-15 13:30:00|2249.9|2247.9|2240|2238|2250.7|2248.7|2239.1|2237.1|780
1692106500000|2023-08-15 13:35:00|2239.9|2237.9|2244|2242|2246.7|2244.5|2238.4|2236.4|930
1692106800000|2023-08-15 13:40:00|2244.2|2242.2|2245.4|2243.4|2247.1|2245.1|2241.5|2239.5|846
1692107100000|2023-08-15 13:45:00|2245.3|2243.3|2242.8|2240.8|2245.4|2243.4|2240.2|2238.2|840
1692107400000|2023-08-15 13:50:00|2243|2241|2251.1|2249.1|2251.6|2249.6|2243|2241|766
1692107700000|2023-08-15 13:55:00|2250.9|2248.9|2249.2|2246.2|2255|2253|2247.3|2245.3|682
1692108000000|2023-08-15 14:00:00|2249.3|2246.3|2244.5|2242.5|2252.3|2250.1|2244.5|2242.5|894
1692108300000|2023-08-15 14:05:00|2244.6|2242.6|2247.4|2245.4|2247.7|2245.7|2243|2241|847
1692108600000|2023-08-15 14:10:00|2247.7|2245.7|2245.2|2243.2|2250.9|2248.4|2244|2242|757
1692108900000|2023-08-15 14:15:00|2245.3|2243.3|2247.3|2245.3|2249.6|2247|2244.5|2242.5|676
1692109200000|2023-08-15 14:20:00|2247.2|2245.2|2253.5|2251.5|2254.6|2252.3|2247.1|2245.1|671
1692109500000|2023-08-15 14:25:00|2253.7|2251.7|2254.7|2252.7|2256.6|2254.6|2253.1|2251.1|589
1692109800000|2023-08-15 14:30:00|2254.8|2252.8|2260.9|2258.9|2261.2|2258.9|2254.3|2252.3|614
1692110100000|2023-08-15 14:35:00|2260.6|2258.6|2264.9|2262.9|2266.8|2264.8|2260.3|2258.3|685
1692110400000|2023-08-15 14:40:00|2264.7|2262.7|2260.9|2258.9|2265.5|2263.5|2260.1|2257.4|597
1692110700000|2023-08-15 14:45:00|2261.4|2258.4|2270.3|2268.3|2272.5|2270|2260|2258|653
1692111000000|2023-08-15 14:50:00|2270.7|2268.7|2268.2|2266.2|2272.1|2270.1|2266.7|2264.5|667
1692111300000|2023-08-15 14:55:00|2268.3|2266.3|2267.5|2265.5|2271.7|2269.5|2267.2|2265.2|807
1692111600000|2023-08-15 15:00:00|2267.6|2265.6|2267.9|2265.9|2269.8|2267.8|2264.4|2262.4|499
1692111900000|2023-08-15 15:05:00|2267.8|2265.8|2263.1|2261.1|2267.8|2265.8|2262.6|2260.6|615
1692112200000|2023-08-15 15:10:00|2263|2261|2263.9|2261.9|2266.7|2264.7|2262.8|2260.8|439
1692112500000|2023-08-15 15:15:00|2263.8|2261.8|2260.2|2258.2|2264.1|2262.1|2258.7|2256.7|485
1692112800000|2023-08-15 15:20:00|2260.4|2258.4|2259.8|2257.8|2262.5|2260.5|2258.5|2256.5|556
1692113100000|2023-08-15 15:25:00|2259.5|2257.5|2262.9|2260.9|2263.1|2261.1|2258.5|2256.5|383
1692113400000|2023-08-15 15:30:00|2263|2261|2263.3|2261.3|2264.3|2262.3|2261.1|2259.1|379
1692113700000|2023-08-15 15:35:00|2263.1|2261.1|2262.2|2260.2|2264.6|2262.6|2261.3|2259.3|349
1692114000000|2023-08-15 15:40:00|2262.1|2260.1|2262.9|2260.9|2264.5|2262.4|2261.3|2259.3|379
1692114300000|2023-08-15 15:45:00|2262.8|2260.8|2263|2261|2264.6|2262.1|2261.7|2259.7|320
1692114600000|2023-08-15 15:50:00|2262.9|2260.9|2263.4|2261.4|2264.5|2262.5|2262.3|2260.3|332
1692114900000|2023-08-15 15:55:00|2263.3|2261.3|2259.9|2257.9|2263.5|2261.5|2259.7|2257.7|262
1692115200000|2023-08-15 16:00:00|2259.8|2257.8|2259.3|2257.3|2261.5|2259.5|2258.6|2256.6|376
1692115500000|2023-08-15 16:05:00|2258.9|2256.9|2260.4|2258.4|2261.1|2259.1|2258.6|2256.6|309
1692115800000|2023-08-15 16:10:00|2260.5|2258.5|2261.4|2259.4|2261.7|2259.7|2260|2258|197
1692116100000|2023-08-15 16:15:00|2261.3|2259.3|2263.1|2261.1|2263.4|2261.4|2260.4|2258.4|214
1692116400000|2023-08-15 16:20:00|2263.2|2261.2|2262.4|2260.4|2263.6|2261.6|2261.9|2259.9|209
1692116700000|2023-08-15 16:25:00|2262.3|2260.3|2258|2256|2262.4|2260.4|2257.9|2255.9|263
1692117000000|2023-08-15 16:30:00|2257.8|2255.8|2257.4|2255.4|2259.2|2256.6|2256.3|2253.8|284
1692117300000|2023-08-15 16:35:00|2257.5|2255.5|2257.5|2255.5|2258.3|2256.1|2256.5|2254.5|230
1692117600000|2023-08-15 16:40:00|2257.4|2255.4|2257|2255|2259.2|2257.2|2256.8|2254.2|192
1692117900000|2023-08-15 16:45:00|2256.9|2254.9|2256.3|2254.3|2257.5|2255.1|2256.1|2253.8|174
1692118200000|2023-08-15 16:50:00|2256.2|2254.2|2256.7|2254.7|2257.3|2255.1|2255.6|2253.3|181
1692118500000|2023-08-15 16:55:00|2256.8|2254.8|2257.7|2255.7|2257.9|2255.7|2256.2|2253.7|187
1692118800000|2023-08-15 17:00:00|2257.8|2255.8|2259.2|2257.2|2260.1|2258.1|2257.6|2255.6|163
1692119100000|2023-08-15 17:05:00|2259.3|2257.3|2259.1|2257.1|2259.4|2257.3|2257.9|2255.9|173
1692119400000|2023-08-15 17:10:00|2259|2257|2258.7|2256.7|2259.4|2257.2|2258.2|2255.9|152
1692119700000|2023-08-15 17:15:00|2258.6|2256.6|2260.6|2258.6|2260.8|2258.8|2258.1|2255.7|177
1692120000000|2023-08-15 17:20:00|2260.4|2258.4|2261.5|2259.5|2261.6|2259.6|2258.8|2256.3|177
1692120300000|2023-08-15 17:25:00|2261.4|2259.4|2260.5|2258.5|2262.2|2260.1|2259.9|2257.7|194
1692120600000|2023-08-15 17:30:00|2260.4|2258.4|2257.4|2255.4|2260.9|2258.5|2257.4|2255.4|200
1692120900000|2023-08-15 17:35:00|2257.5|2255.5|2257|2255|2258.3|2256|2256.4|2254.1|120
1692121200000|2023-08-15 17:40:00|2257.1|2255.1|2258.1|2256.1|2258.4|2256.3|2256.9|2254.9|104
1692121500000|2023-08-15 17:45:00|2258.3|2256.3|2260.4|2258.4|2260.8|2258.6|2258.1|2256|221
1692121800000|2023-08-15 17:50:00|2260.5|2258.5|2261.2|2259.2|2262|2259.8|2259.4|2257.3|175
1692122100000|2023-08-15 17:55:00|2261.1|2259.1|2260.5|2258.5|2261.8|2259.1|2259.2|2256.7|181
1692122400000|2023-08-15 18:00:00|2260.6|2258.6|2259.8|2257.8|2261.7|2259.3|2259.7|2257.7|180
1692122700000|2023-08-15 18:05:00|2259.9|2257.9|2258.2|2256.2|2259.9|2257.9|2257.9|2255.6|139
1692123000000|2023-08-15 18:10:00|2258.3|2256.3|2257.7|2255.7|2258.5|2256.5|2256.9|2254.9|172
1692123300000|2023-08-15 18:15:00|2257.8|2255.8|2256.5|2254.5|2258.2|2255.9|2256.5|2254.5|157
1692123600000|2023-08-15 18:20:00|2256.7|2254.7|2257.3|2255.3|2258.2|2256|2256.4|2254.4|121
1692123900000|2023-08-15 18:25:00|2257.4|2255.4|2259.1|2256.1|2259.1|2256.5|2256.9|2254.9|102
1692124200000|2023-08-15 18:30:00|2259|2256|2260.3|2258.3|2260.3|2258.3|2258.2|2255.9|130
1692124500000|2023-08-15 18:35:00|2260.2|2258.2|2258.8|2256.8|2260.5|2258.5|2258.7|2256.7|99
1692124800000|2023-08-15 18:40:00|2258.7|2256.7|2258.8|2256.8|2259.3|2257.3|2258.1|2256.1|121
1692125100000|2023-08-15 18:45:00|2258.7|2256.7|2258.2|2256.2|2259.2|2257.2|2257.6|2255.6|122
1692125400000|2023-08-15 18:50:00|2258.1|2256.1|2257.4|2255.4|2258.2|2256.2|2257.2|2255.2|148
1692125700000|2023-08-15 18:55:00|2257.3|2255.3|2256.4|2254.4|2257.5|2255.5|2255.8|2253.8|164
1692126000000|2023-08-15 19:00:00|2256.6|2254.6|2256.2|2254.2|2257|2255|2255.8|2253.8|149
1692126300000|2023-08-15 19:05:00|2256|2254|2255.8|2253.8|2256.4|2254.4|2255.7|2253.7|116
1692126600000|2023-08-15 19:10:00|2255.9|2253.9|2256.2|2254.2|2256.6|2254.6|2255.7|2253.7|139
1692126900000|2023-08-15 19:15:00|2256.1|2254.1|2256.6|2254.6|2256.8|2254.8|2255.7|2253.7|97
1692127200000|2023-08-15 19:20:00|2256.5|2254.5|2255.7|2253.7|2256.8|2254.8|2255.5|2253.5|139
1692127500000|2023-08-15 19:25:00|2255.8|2253.8|2254.2|2252.2|2255.8|2253.8|2254.2|2252.2|156
1692127800000|2023-08-15 19:30:00|2254.1|2252.1|2255.1|2253.1|2255.2|2253.2|2253|2251|179
1692128100000|2023-08-15 19:35:00|2255.2|2253.2|2255.1|2253.1|2255.4|2253.3|2254|2252|174
1692128400000|2023-08-15 19:40:00|2255|2253|2254.7|2252.7|2255.8|2253.8|2253.9|2251.9|193
1692128700000|2023-08-15 19:45:00|2254.6|2252.6|2255|2253|2255.2|2253.2|2254.5|2252.5|180
1692129000000|2023-08-15 19:50:00|2255.1|2253.1|2254.7|2252.7|2255.2|2253.2|2254.6|2252.6|103
1692129300000|2023-08-15 19:55:00|2254.6|2252.6|2255.8|2253.8|2256|2254|2254.6|2252.6|232
1692129600000|2023-08-15 20:00:00|2255.7|2253.7|2255.2|2253.2|2256.3|2254.3|2254.8|2252.8|154
1692129900000|2023-08-15 20:05:00|2255.3|2253.3|2254.4|2252.4|2255.3|2253.3|2254.1|2252.1|132
1692130200000|2023-08-15 20:10:00|2254.8|2252.8|2253.8|2251.8|2255.1|2253.1|2253.5|2251.5|134
1692130500000|2023-08-15 20:15:00|2253.9|2251.9|2253.3|2251.3|2253.9|2251.9|2253.1|2251.1|81
1692130800000|2023-08-15 20:20:00|2253.4|2251.4|2253.9|2251.9|2254|2252|2253.2|2251.2|55
1692131100000|2023-08-15 20:25:00|2254|2252|2253.7|2251.7|2254.1|2252.1|2253.5|2251.5|66
1692131400000|2023-08-15 20:30:00|2253.8|2251.8|2254|2251|2254.5|2252.5|2252.9|2250.4|92
1692131700000|2023-08-15 20:35:00|2253.1|2251.1|2253.8|2250.8|2253.8|2251.6|2252.9|2250.3|59
1692132000000|2023-08-15 20:40:00|2254.1|2251.1|2252.6|2250.6|2254.3|2251.6|2252.3|2249.8|70
1692132300000|2023-08-15 20:45:00|2252.7|2250.7|2254.1|2251.1|2254.3|2251.7|2252.6|2249.6|76
1692132600000|2023-08-15 20:50:00|2254|2251|2253.1|2250.1|2254.6|2251.7|2252.5|2249.9|104
1692132900000|2023-08-15 20:55:00|2253.3|2250.3|2254.4|2251.4|2256.3|2252.2|2252.6|2249.6|95
1692136800000|2023-08-15 22:00:00|2255.2|2252.2|2254.5|2251.5|2256.4|2252.3|2253.9|2249.7|95
1692137100000|2023-08-15 22:05:00|2254.4|2251.4|2254.7|2251.7|2254.9|2252.2|2254.2|2251.2|53
1692137400000|2023-08-15 22:10:00|2254.6|2251.6|2254.7|2251.7|2254.7|2252.1|2254.1|2251.4|31
1692137700000|2023-08-15 22:15:00|2254.5|2251.5|2254.2|2251.2|2254.7|2252.2|2253.7|2251|69
1692138000000|2023-08-15 22:20:00|2254.3|2251.3|2254.5|2251.5|2255.9|2252.2|2254.3|2250.4|55
1692138300000|2023-08-15 22:25:00|2254.6|2251.6|2254.9|2251.9|2255|2252|2254.4|2251.4|52
1692138600000|2023-08-15 22:30:00|2254.7|2251.7|2254.4|2251.4|2255.2|2252.2|2254|2251.3|65
1692138900000|2023-08-15 22:35:00|2254.5|2251.5|2254.6|2251.6|2254.6|2252.2|2254.1|2251.1|51
1692139200000|2023-08-15 22:40:00|2254.5|2251.5|2253.4|2251.4|2254.5|2251.9|2253.3|2250.7|40
1692139500000|2023-08-15 22:45:00|2253.5|2251.5|2254|2251|2254.4|2251.7|2253.3|2250.6|51
1692139800000|2023-08-15 22:50:00|2253.9|2250.9|2254.4|2251.4|2254.5|2251.9|2253.2|2250.6|38
1692140100000|2023-08-15 22:55:00|2254.5|2251.5|2253.4|2251.4|2255|2252.6|2253.2|2250.8|53
1692140400000|2023-08-15 23:00:00|2253.5|2251.5|2254.1|2251.1|2254.7|2252.1|2253.2|2250.9|62
1692140700000|2023-08-15 23:05:00|2254|2251|2255|2252|2255.4|2252.6|2253.9|2250.9|75
1692141000000|2023-08-15 23:10:00|2255.1|2252.1|2254.6|2252.6|2255.5|2253|2254.3|2251.8|76
1692141300000|2023-08-15 23:15:00|2254.5|2252.5|2255.5|2253.5|2255.6|2253.6|2254.5|2252.1|47
1692141600000|2023-08-15 23:20:00|2255.6|2253.6|2255.5|2253.5|2256.3|2253.7|2255|2252.4|55
1692141900000|2023-08-15 23:25:00|2255.6|2253.6|2255.6|2252.6|2256.1|2253.6|2254.9|2252.4|43
1692142200000|2023-08-15 23:30:00|2255.5|2252.5|2255.3|2252.3|2255.6|2253.2|2254.5|2252|60
1692142500000|2023-08-15 23:35:00|2255.4|2252.4|2255.6|2252.6|2255.7|2252.7|2254.5|2252|44
1692142800000|2023-08-15 23:40:00|2255.7|2252.7|2256.2|2253.2|2256.3|2253.7|2255.2|2252.5|51
1692143100000|2023-08-15 23:45:00|2255.7|2253.7|2256.7|2254.7|2257.2|2254.8|2255.6|2253|70
1692143400000|2023-08-15 23:50:00|2256.8|2254.8|2257.1|2254.1|2257.7|2255.2|2256.1|2253.6|97
1692143700000|2023-08-15 23:55:00|2257.2|2254.2|2256.2|2254.2|2257.2|2254.7|2256.2|2253.6|44
1692144000000|2023-08-16 00:00:00|2256.3|2254.3|2255.2|2252.2|2257.1|2254.6|2255|2252.1|128
1692144300000|2023-08-16 00:05:00|2255.1|2252.1|2255.3|2253.3|2256.4|2254.2|2254.6|2252.1|99
1692144600000|2023-08-16 00:10:00|2255.2|2253.2|2257|2255|2257.5|2255.1|2255|2252.5|110
1692144900000|2023-08-16 00:15:00|2256.9|2254.9|2256.5|2254.5|2257.4|2254.9|2256.1|2253.6|93
1692145200000|2023-08-16 00:20:00|2256.6|2254.6|2256.3|2254.3|2257.3|2254.8|2256.3|2253.6|74
1692145500000|2023-08-16 00:25:00|2256.2|2254.2|2255.5|2253.5|2256.8|2254.4|2255.5|2253|86
1692145800000|2023-08-16 00:30:00|2255.4|2253.4|2254.7|2251.7|2256.2|2254.1|2254.4|2251.7|88
1692146100000|2023-08-16 00:35:00|2254.8|2251.8|2254.5|2252.5|2255.4|2253|2254|2251.6|102
1692146400000|2023-08-16 00:40:00|2254.6|2252.6|2256.2|2254.2|2256.2|2254.2|2253.9|2251.7|145
1692146700000|2023-08-16 00:45:00|2256.1|2254.1|2258|2256|2258.9|2256.3|2256.1|2254.1|160
1692147000000|2023-08-16 00:50:00|2258.1|2256.1|2257.4|2255.4|2258.6|2256.2|2256.9|2254.9|115
1692147300000|2023-08-16 00:55:00|2257.3|2255.3|2259.1|2256.1|2259.1|2256.4|2256.1|2253.7|129
1692147600000|2023-08-16 01:00:00|2259.2|2256.2|2256.6|2253.6|2259.3|2256.9|2255.6|2253.2|369
1692147900000|2023-08-16 01:05:00|2256.1|2254.1|2256.7|2253.7|2257.7|2255.5|2255.6|2252.6|280
1692148200000|2023-08-16 01:10:00|2256.6|2253.6|2255.7|2252.7|2257.2|2254.7|2254.5|2252.3|278
1692148500000|2023-08-16 01:15:00|2255.8|2252.8|2252|2250|2256.4|2254.2|2250.9|2248.1|526
1692148800000|2023-08-16 01:20:00|2252.2|2250.2|2255.1|2253.1|2256.8|2254.6|2252.2|2250.2|415
1692149100000|2023-08-16 01:25:00|2255|2253|2259|2256|2259|2256.5|2254.9|2252.5|376
1692149400000|2023-08-16 01:30:00|2258.6|2256.6|2259.7|2257.7|2261.1|2258.6|2258|2255.6|435
1692149700000|2023-08-16 01:35:00|2259.6|2257.6|2258.9|2256.9|2261.1|2259|2258.2|2255.7|456
1692150000000|2023-08-16 01:40:00|2259|2257|2259.9|2257.9|2260.9|2258.6|2258|2255.5|356
1692150300000|2023-08-16 01:45:00|2260|2258|2259.4|2257.4|2260.8|2258.5|2258.4|2255.7|380
1692150600000|2023-08-16 01:50:00|2259.5|2257.5|2262.9|2260.9|2263.5|2261.2|2258.6|2256.3|344
1692150900000|2023-08-16 01:55:00|2262.8|2260.8|2258.4|2256.4|2263.7|2261.1|2257.9|2255.6|387
1692151200000|2023-08-16 02:00:00|2258.3|2256.3|2257.8|2255.8|2259.3|2257|2257|2255|354
1692151500000|2023-08-16 02:05:00|2257.9|2255.9|2259.6|2257.6|2260.2|2257.9|2257.5|2255.5|278
1692151800000|2023-08-16 02:10:00|2259.7|2257.7|2260.8|2258.8|2261.4|2259.4|2258.3|2256.3|288
1692152100000|2023-08-16 02:15:00|2260.9|2258.9|2261|2259|2261.7|2259.4|2260.3|2257.8|207
1692152400000|2023-08-16 02:20:00|2261.3|2259.3|2260.4|2258.4|2261.7|2259.3|2260|2257.9|232
1692152700000|2023-08-16 02:25:00|2260.3|2258.3|2261|2258|2261.5|2259|2259.8|2257.8|198
1692153000000|2023-08-16 02:30:00|2260.9|2257.9|2260|2258|2262.1|2259.4|2259.8|2257.8|262
1692153300000|2023-08-16 02:35:00|2260.2|2258.2|2261|2259|2261.8|2259.3|2259.6|2257.6|206
1692153600000|2023-08-16 02:40:00|2260.9|2258.9|2261|2258|2262.2|2259.8|2260.2|2257.9|214
1692153900000|2023-08-16 02:45:00|2261.1|2258.1|2260.9|2258.9|2262|2260|2260.4|2258.1|213
1692154200000|2023-08-16 02:50:00|2261|2259|2261.7|2259.7|2262.1|2259.8|2260.4|2258.3|160
1692154500000|2023-08-16 02:55:00|2261.6|2259.6|2260.9|2257.9|2262.6|2260.1|2260.5|2257.9|159
1692154800000|2023-08-16 03:00:00|2261|2258|2261.4|2259.4|2261.9|2259.9|2260.2|2257.7|172
1692155100000|2023-08-16 03:05:00|2261.3|2259.3|2262.5|2260.5|2263.4|2261.4|2261.3|2258.8|242
1692155400000|2023-08-16 03:10:00|2262.6|2260.6|2262.9|2260.9|2263.4|2261.4|2261.9|2259.9|185
1692155700000|2023-08-16 03:15:00|2262.8|2260.8|2264|2262|2264.5|2262.1|2261.9|2259.8|206
1692156000000|2023-08-16 03:20:00|2263.9|2261.9|2263.9|2261.9|2264.5|2262.3|2263.5|2261.3|166
1692156300000|2023-08-16 03:25:00|2264|2262|2262.7|2260.7|2264.2|2262|2262.2|2260.2|161
1692156600000|2023-08-16 03:30:00|2262.8|2260.8|2261.3|2258.3|2263.1|2261|2260.8|2258.3|156
1692156900000|2023-08-16 03:35:00|2260.6|2258.6|2260.3|2257.3|2261.3|2259.2|2259.6|2257.2|143
1692157200000|2023-08-16 03:40:00|2260.4|2257.4|2259.5|2257.5|2260.4|2258.1|2259.2|2257.2|63
1692157500000|2023-08-16 03:45:00|2259.6|2257.6|2259.5|2257.5|2260.4|2258.4|2259.4|2257.4|63
1692157800000|2023-08-16 03:50:00|2259.4|2257.4|2259|2257|2259.5|2257.5|2258.5|2256.3|91
1692158100000|2023-08-16 03:55:00|2259.1|2257.1|2258.4|2256.4|2259.8|2257.4|2257.9|2255.9|87
1692158400000|2023-08-16 04:00:00|2258.5|2256.5|2258.5|2256.5|2259|2257|2258|2256|76
1692158700000|2023-08-16 04:05:00|2258.6|2256.6|2258.7|2256.7|2259.2|2257.2|2258.5|2256.5|53
1692159000000|2023-08-16 04:10:00|2258.6|2256.6|2257.6|2255.6|2259|2257|2257.5|2255|102
1692159300000|2023-08-16 04:15:00|2257.4|2255.4|2257.7|2255.7|2258.1|2256|2257.4|2255.1|51
1692159600000|2023-08-16 04:20:00|2257.4|2255.4|2257.2|2255.2|2258|2255.8|2257|2254.6|91
1692159900000|2023-08-16 04:25:00|2257|2255|2256.5|2254.5|2257.7|2255.7|2256.4|2254.1|82
1692160200000|2023-08-16 04:30:00|2256.6|2254.6|2257|2255|2257.5|2255.1|2256.4|2254.1|79
1692160500000|2023-08-16 04:35:00|2256.9|2254.9|2256.1|2254.1|2257.1|2255.1|2256|2254|79
1692160800000|2023-08-16 04:40:00|2256.2|2254.2|2257.1|2255.1|2257.5|2255.3|2256.1|2253.6|132
1692161100000|2023-08-16 04:45:00|2257|2255|2257.3|2255.3|2257.9|2255.6|2256.5|2254.2|80
1692161400000|2023-08-16 04:50:00|2257.4|2255.4|2258.3|2256.3|2258.6|2256.6|2257.3|2255.1|60
1692161700000|2023-08-16 04:55:00|2258.4|2256.4|2258.5|2256.5|2259.3|2256.7|2258.3|2255.9|59
1692162000000|2023-08-16 05:00:00|2258.4|2256.4|2260|2258|2261.2|2259|2258.3|2256.3|168
1692162300000|2023-08-16 05:05:00|2260.1|2258.1|2261.2|2259.2|2262.6|2260.6|2259.9|2257.9|131
1692162600000|2023-08-16 05:10:00|2261.1|2259.1|2260.3|2258.3|2262.1|2259.6|2259.9|2257.8|115
1692162900000|2023-08-16 05:15:00|2260.1|2258.1|2258.6|2256.6|2260.1|2258.1|2257.6|2255.6|100
1692163200000|2023-08-16 05:20:00|2258.5|2256.5|2259.1|2257.1|2259.4|2257.2|2257.6|2255.4|105
1692163500000|2023-08-16 05:25:00|2259|2257|2259.8|2257.8|2261.1|2258.7|2258.7|2256.7|112
1692163800000|2023-08-16 05:30:00|2260|2258|2261|2259|2262.7|2260.5|2259.7|2257.7|290
1692164100000|2023-08-16 05:35:00|2261.1|2259.1|2262.6|2260.6|2263.5|2261.2|2260.8|2258.8|189
1692164400000|2023-08-16 05:40:00|2263|2260|2262.6|2260.6|2263.6|2261.1|2261.9|2259.6|199
1692164700000|2023-08-16 05:45:00|2262.5|2260.5|2260.6|2258.6|2263.2|2261|2260.5|2258.2|237
1692165000000|2023-08-16 05:50:00|2260.5|2258.5|2260.9|2258.9|2262.4|2259.9|2260.5|2258|303
1692165300000|2023-08-16 05:55:00|2261|2259|2262.9|2260.9|2263.5|2261.1|2260.9|2258.9|406
1692165600000|2023-08-16 06:00:00|2263|2261|2261.9|2259.9|2264.4|2262.4|2261.1|2258.6|427
1692165900000|2023-08-16 06:05:00|2261.8|2259.8|2261.9|2259.9|2262.6|2260.6|2260.5|2258.5|332
1692166200000|2023-08-16 06:10:00|2262|2260|2263.5|2261.5|2264.1|2262.1|2261.2|2259.2|341
1692166500000|2023-08-16 06:15:00|2263.4|2261.4|2264|2262|2265.4|2263.4|2263.4|2261.4|344
1692166800000|2023-08-16 06:20:00|2263.9|2261.9|2266.2|2264.2|2266.3|2264.3|2263.5|2261.5|249
1692167100000|2023-08-16 06:25:00|2266.4|2264.4|2268.2|2266.2|2268.3|2266.3|2265.7|2263.7|278
1692167400000|2023-08-16 06:30:00|2268.3|2266.3|2267.1|2265.1|2268.3|2266.3|2266.6|2264.6|282
1692167700000|2023-08-16 06:35:00|2267.2|2265.2|2266.6|2264.6|2267.6|2265.6|2266|2264|313
1692168000000|2023-08-16 06:40:00|2266.7|2264.7|2266.3|2264.3|2266.7|2264.7|2265.2|2263.2|228
1692168300000|2023-08-16 06:45:00|2266.2|2264.2|2264.1|2262.1|2266.4|2264.4|2263.7|2261.4|258
1692168600000|2023-08-16 06:50:00|2264.2|2262.2|2263.8|2261.8|2264.3|2262.3|2262.8|2260.8|237
1692168900000|2023-08-16 06:55:00|2263.9|2261.9|2265.5|2263.5|2265.7|2263.7|2263.2|2261.2|297
1692169200000|2023-08-16 07:00:00|2265.6|2263.6|2267.1|2265.1|2267.4|2265.4|2263.5|2261.5|440
1692169500000|2023-08-16 07:05:00|2267.2|2265.2|2267|2265|2267.8|2265.7|2266.4|2264.4|271
1692169800000|2023-08-16 07:10:00|2267.1|2265.1|2267.6|2265.6|2268.1|2266.1|2265.4|2263.4|245
1692170100000|2023-08-16 07:15:00|2267.7|2265.7|2268.4|2266.4|2268.5|2266.5|2266.8|2264.8|196
1692170400000|2023-08-16 07:20:00|2268.5|2266.5|2267|2265|2268.5|2266.5|2266.8|2264.8|220
1692170700000|2023-08-16 07:25:00|2266.8|2264.8|2266.2|2264.2|2267.4|2265.4|2266|2264|219
1692171000000|2023-08-16 07:30:00|2266|2264|2265|2263|2266.9|2264.9|2264.8|2262.8|259
1692171300000|2023-08-16 07:35:00|2265.1|2263.1|2265.7|2263.7|2266|2264|2263.9|2261.7|222
1692171600000|2023-08-16 07:40:00|2265.6|2263.6|2268|2266|2268.4|2266.4|2265.6|2263.6|283
1692171900000|2023-08-16 07:45:00|2267.9|2265.9|2270.1|2268.1|2270.6|2268.6|2267.9|2265.9|235
1692172200000|2023-08-16 07:50:00|2269.9|2267.9|2268.6|2266.6|2270.1|2268.1|2268.3|2266.3|198
1692172500000|2023-08-16 07:55:00|2268.5|2266.5|2269.9|2267.9|2270.3|2268.3|2268.5|2266.5|185
1692172800000|2023-08-16 08:00:00|2269.8|2267.8|2269.6|2267.6|2270.4|2268.4|2269.1|2267.1|224
1692173100000|2023-08-16 08:05:00|2269.5|2267.5|2270.5|2268.5|2270.5|2268.5|2269|2267|181
1692173400000|2023-08-16 08:10:00|2270.4|2268.4|2270.9|2268.9|2272.1|2270.1|2269.9|2267.9|181
1692173700000|2023-08-16 08:15:00|2271|2269|2269.9|2267.9|2271|2269|2269|2267|155
1692174000000|2023-08-16 08:20:00|2270|2268|2270.9|2268.9|2271|2269|2269.7|2267.7|130
1692174300000|2023-08-16 08:25:00|2270.8|2268.8|2274.3|2272.3|2274.9|2272.9|2270.8|2268.8|274
1692174600000|2023-08-16 08:30:00|2274.2|2272.2|2276.7|2274.7|2279.6|2277.6|2274.1|2272.1|331
1692174900000|2023-08-16 08:35:00|2276.4|2274.4|2276.5|2274.5|2276.9|2274.9|2274.5|2272.5|232
1692175200000|2023-08-16 08:40:00|2276.6|2274.6|2275.4|2273.4|2276.6|2274.6|2274.6|2272.1|163
1692175500000|2023-08-16 08:45:00|2275.5|2273.5|2275.7|2273.7|2276.5|2274.5|2275.2|2273.2|170
1692175800000|2023-08-16 08:50:00|2275.8|2273.8|2276.3|2274.3|2276.4|2274.4|2275.3|2273.1|197
1692176100000|2023-08-16 08:55:00|2276.2|2274.2|2276.4|2274.4|2276.9|2274.9|2275.9|2273.9|170
1692176400000|2023-08-16 09:00:00|2276.3|2274.3|2277.2|2275.2|2277.3|2275.3|2275.2|2273.1|150
1692176700000|2023-08-16 09:05:00|2277.1|2275.1|2277.1|2275.1|2277.3|2275.3|2275.4|2273|207
1692177000000|2023-08-16 09:10:00|2277.2|2275.2|2275.5|2273.5|2277.5|2275.5|2274.9|2272.9|167
1692177300000|2023-08-16 09:15:00|2275.4|2273.4|2275.9|2273.9|2276.2|2274.2|2274.6|2272.6|202
1692177600000|2023-08-16 09:20:00|2276|2274|2276|2274|2276.5|2274.5|2275|2273|155
1692177900000|2023-08-16 09:25:00|2276.1|2274.1|2275.7|2273.7|2276.4|2274.4|2275.4|2273.4|198
1692178200000|2023-08-16 09:30:00|2275.6|2273.6|2274.9|2272.9|2275.9|2273.9|2274.2|2272.2|152
1692178500000|2023-08-16 09:35:00|2275|2273|2273.6|2271.6|2275.7|2273.7|2273.6|2271.1|179
1692178800000|2023-08-16 09:40:00|2273.7|2271.7|2271.3|2269.3|2273.8|2271.8|2270.9|2268.7|193
1692179100000|2023-08-16 09:45:00|2271.2|2269.2|2271.4|2269.4|2271.7|2269.7|2271|2269|182
1692179400000|2023-08-16 09:50:00|2271.3|2269.3|2272|2270|2272.5|2270.5|2271|2269|161
1692179700000|2023-08-16 09:55:00|2272.1|2270.1|2273.2|2271.2|2274.2|2272.2|2272|2270|153
1692180000000|2023-08-16 10:00:00|2273.3|2271.3|2272.7|2270.7|2273.9|2271.9|2272.6|2270.6|181
1692180300000|2023-08-16 10:05:00|2272.6|2270.6|2273.2|2271.2|2273.3|2271.3|2272|2270|208
1692180600000|2023-08-16 10:10:00|2272.7|2270.7|2273.1|2271.1|2274.1|2272.1|2272.5|2270.5|193
1692180900000|2023-08-16 10:15:00|2273|2271|2273.3|2271.3|2273.5|2271.5|2272.3|2270.3|128
1692181200000|2023-08-16 10:20:00|2273.4|2271.4|2274.2|2272.2|2274.4|2272.4|2272.6|2270.6|148
1692181500000|2023-08-16 10:25:00|2274.3|2272.3|2275.6|2273.6|2275.8|2273.8|2274.3|2272.3|182
1692181800000|2023-08-16 10:30:00|2275.3|2273.3|2272.9|2270.9|2275.4|2273.4|2272.7|2270.7|142
1692182100000|2023-08-16 10:35:00|2273|2271|2272.5|2270.5|2273|2271|2271.8|2269.8|117
1692182400000|2023-08-16 10:40:00|2272.4|2270.4|2271.1|2269.1|2272.5|2270.5|2271|2269|143
1692182700000|2023-08-16 10:45:00|2271|2269|2270|2268|2271.3|2269.3|2269.7|2267.7|188
1692183000000|2023-08-16 10:50:00|2270.1|2268.1|2270.5|2268.5|2270.8|2268.8|2268.7|2266.7|180
1692183300000|2023-08-16 10:55:00|2270.4|2268.4|2270.4|2268.4|2271.7|2269.5|2270.3|2268|172
1692183600000|2023-08-16 11:00:00|2270.5|2268.5|2271.1|2269.1|2273.2|2271.2|2270|2267.7|302
1692183900000|2023-08-16 11:05:00|2270.9|2268.9|2271.5|2269.5|2272.4|2270.4|2270.6|2268.6|179
1692184200000|2023-08-16 11:10:00|2271.6|2269.6|2270.3|2268.3|2272.3|2270.3|2270.1|2268.1|198
1692184500000|2023-08-16 11:15:00|2270.4|2268.4|2270.4|2268.4|2271.3|2269.3|2270.2|2268.2|133
1692184800000|2023-08-16 11:20:00|2270.3|2268.3|2270|2268|2270.7|2268.7|2269.7|2267.7|148
1692185100000|2023-08-16 11:25:00|2269.9|2267.9|2269.2|2267.2|2270.5|2268.5|2269|2267|139
1692185400000|2023-08-16 11:30:00|2269.1|2267.1|2269.9|2267.9|2270.5|2268.1|2268.4|2266.4|174
1692185700000|2023-08-16 11:35:00|2269.8|2267.8|2270.7|2268.7|2271.8|2269.8|2269.7|2267.7|128
1692186000000|2023-08-16 11:40:00|2270.8|2268.8|2268.6|2266.6|2270.8|2268.8|2268.1|2266.1|150
1692186300000|2023-08-16 11:45:00|2268.5|2266.5|2268.1|2266.1|2268.6|2266.6|2267.2|2265.2|167
1692186600000|2023-08-16 11:50:00|2268|2266|2267|2265|2268.4|2266.4|2266.6|2264.6|161
1692186900000|2023-08-16 11:55:00|2266.9|2264.9|2266.7|2264.7|2268.2|2266.2|2266.3|2264.3|173
1692187200000|2023-08-16 12:00:00|2266.6|2264.6|2268.1|2266.1|2270.6|2268.6|2266.5|2264.5|276
1692187500000|2023-08-16 12:05:00|2267.8|2265.8|2269.1|2267.1|2270.4|2268.1|2267.8|2265.8|275
1692187800000|2023-08-16 12:10:00|2269.4|2267.4|2268.9|2266.9|2270.9|2268.9|2268.1|2266.1|307
1692188100000|2023-08-16 12:15:00|2268.8|2266.8|2267.6|2265.6|2269.1|2267.1|2267.5|2265.5|256
1692188400000|2023-08-16 12:20:00|2267.7|2265.7|2260.4|2258.4|2267.7|2265.7|2260.2|2258.2|426
1692188700000|2023-08-16 12:25:00|2260.2|2258.2|2263.2|2260.2|2263.6|2260.6|2259.7|2257.7|444
1692189000000|2023-08-16 12:30:00|2263.1|2260.1|2264.8|2262.8|2265.4|2263.4|2259.5|2257.5|571
1692189300000|2023-08-16 12:35:00|2265.2|2263.2|2263.1|2261.1|2267.9|2265.9|2261.1|2259.1|465
1692189600000|2023-08-16 12:40:00|2263|2261|2266.5|2264.5|2267.3|2265.3|2262.3|2260.3|402
1692189900000|2023-08-16 12:45:00|2266.4|2264.4|2264|2262|2267.4|2265.4|2263.6|2261.6|369
1692190200000|2023-08-16 12:50:00|2264.2|2262.2|2264.8|2262.8|2264.9|2262.9|2262.3|2260.3|460
1692190500000|2023-08-16 12:55:00|2264.7|2262.7|2261.3|2259.3|2265.1|2263.1|2261.2|2259.2|385
1692190800000|2023-08-16 13:00:00|2261.2|2259.2|2262.8|2260.8|2262.8|2260.8|2258.8|2256.8|498
1692191100000|2023-08-16 13:05:00|2262.6|2260.6|2259.9|2257.9|2263.4|2261.4|2259.8|2257.8|401
1692191400000|2023-08-16 13:10:00|2260|2258|2257.7|2254.7|2260.5|2258.5|2257|2254.5|472
1692191700000|2023-08-16 13:15:00|2257.9|2254.9|2261.9|2259.9|2263|2261|2255.7|2252.7|618
1692192000000|2023-08-16 13:20:00|2261.8|2259.8|2260.6|2258.6|2262.9|2260.8|2259.1|2257.1|425
1692192300000|2023-08-16 13:25:00|2260.7|2258.7|2262.8|2260.8|2263.9|2261.9|2260.6|2258.1|407
1692192600000|2023-08-16 13:30:00|2262.7|2260.7|2262.2|2260.2|2266.6|2264.4|2260.5|2258.1|659
1692192900000|2023-08-16 13:35:00|2262.3|2260.3|2270.7|2268.7|2271.7|2269.7|2260.9|2258.9|831
1692193200000|2023-08-16 13:40:00|2270.6|2268.6|2268.2|2266.2|2271.6|2269.6|2267.6|2265.5|664
1692193500000|2023-08-16 13:45:00|2268.3|2266.3|2271|2269|2272.7|2270.7|2266.3|2264.3|620
1692193800000|2023-08-16 13:50:00|2270.8|2268.8|2267.4|2265.4|2273.1|2271.1|2266.9|2264.9|504
1692194100000|2023-08-16 13:55:00|2267.3|2265.3|2262.6|2260.6|2267.3|2265.3|2261.3|2259.3|607
1692194400000|2023-08-16 14:00:00|2262.4|2260.4|2262|2260|2263.8|2261.8|2259.9|2257.9|567
1692194700000|2023-08-16 14:05:00|2262.1|2260.1|2264.8|2262.8|2267.9|2265.9|2261.9|2259.9|545
1692195000000|2023-08-16 14:10:00|2264.9|2262.9|2265.8|2263.8|2267.6|2265.6|2264.7|2262.7|480
1692195300000|2023-08-16 14:15:00|2265.7|2263.7|2265.2|2263.2|2266.2|2264.2|2262.1|2260.1|477
1692195600000|2023-08-16 14:20:00|2265.1|2263.1|2264|2262|2266.6|2264.6|2263.3|2261.3|378
1692195900000|2023-08-16 14:25:00|2263.9|2261.9|2264.6|2262.6|2266.6|2264.6|2262.3|2260.3|443
1692196200000|2023-08-16 14:30:00|2264.5|2262.5|2260.3|2258.3|2265.7|2263.7|2259.6|2257.6|409
1692196500000|2023-08-16 14:35:00|2260.6|2258.6|2262.3|2260.3|2262.3|2260.3|2259.7|2257.7|362
1692196800000|2023-08-16 14:40:00|2262.2|2260.2|2264|2262|2265.1|2263|2260.7|2258.7|351
1692197100000|2023-08-16 14:45:00|2263.9|2261.9|2263.4|2261.4|2264.5|2262.5|2261.4|2259.4|397
1692197400000|2023-08-16 14:50:00|2263.5|2261.5|2264.3|2262.3|2265|2263|2262.3|2260.3|312
1692197700000|2023-08-16 14:55:00|2264.4|2262.4|2265.4|2263.4|2265.6|2263.6|2262.9|2260.9|329
1692198000000|2023-08-16 15:00:00|2265.3|2263.3|2265.5|2263.5|2265.8|2263.8|2263|2261|360
1692198300000|2023-08-16 15:05:00|2265.6|2263.6|2261.7|2259.7|2265.7|2263.7|2261.6|2259.6|347
1692198600000|2023-08-16 15:10:00|2261.6|2259.6|2262.2|2260.2|2262.5|2260.5|2259.3|2257.3|286
1692198900000|2023-08-16 15:15:00|2262.3|2260.3|2263.2|2261.2|2263.2|2261.2|2261.7|2259.7|266
1692199200000|2023-08-16 15:20:00|2263.4|2261.4|2263.1|2261.1|2263.7|2261.7|2261.8|2259.8|250
1692199500000|2023-08-16 15:25:00|2263.2|2261.2|2261.5|2259.5|2263.2|2261.2|2261.4|2259.4|205
1692199800000|2023-08-16 15:30:00|2261.6|2259.6|2261.5|2259.5|2261.8|2259.8|2260.1|2258.1|294
1692200100000|2023-08-16 15:35:00|2261.3|2259.3|2263|2261|2263.5|2261.5|2261|2259|239
1692200400000|2023-08-16 15:40:00|2263.1|2261.1|2260.7|2258.7|2263.5|2261.5|2260.6|2258.6|255
1692200700000|2023-08-16 15:45:00|2260.6|2258.6|2258.6|2256.6|2260.7|2258.7|2257.7|2255.7|259
1692201000000|2023-08-16 15:50:00|2258.7|2256.7|2260.1|2258.1|2260.3|2258.3|2258.2|2256.2|291
1692201300000|2023-08-16 15:55:00|2260.2|2258.2|2258.2|2256.2|2260.7|2258.7|2258.1|2256.1|171
1692201600000|2023-08-16 16:00:00|2258.1|2256.1|2257.4|2255.4|2258.3|2256.3|2257.2|2255.2|284
1692201900000|2023-08-16 16:05:00|2257.3|2255.3|2255.2|2253.2|2257.4|2255.4|2254.8|2252.8|242
1692202200000|2023-08-16 16:10:00|2255.1|2253.1|2254.4|2252.4|2255.6|2253.6|2253.4|2251.4|227
1692202500000|2023-08-16 16:15:00|2254.3|2252.3|2252.9|2250.9|2254.4|2252.4|2252.6|2250.5|297
1692202800000|2023-08-16 16:20:00|2252.8|2250.8|2252|2250|2253|2251|2251.3|2249.3|246
1692203100000|2023-08-16 16:25:00|2251.9|2249.9|2250.5|2248.5|2251.9|2249.9|2250.3|2248.2|188
1692203400000|2023-08-16 16:30:00|2250.6|2248.6|2250.5|2248.5|2251.8|2249.8|2250.3|2248.3|235
1692203700000|2023-08-16 16:35:00|2250.6|2248.6|2250.9|2248.9|2252.4|2250.4|2249.8|2247.8|225
1692204000000|2023-08-16 16:40:00|2250.8|2248.8|2252.3|2250.3|2253|2251|2250.6|2248.6|194
1692204300000|2023-08-16 16:45:00|2252.4|2250.4|2251.8|2249.8|2252.5|2250.5|2251.3|2249.3|229
1692204600000|2023-08-16 16:50:00|2251.7|2249.7|2249.4|2247.4|2251.9|2249.9|2249.4|2247.4|255
1692204900000|2023-08-16 16:55:00|2249.3|2247.3|2249.5|2247.5|2250.1|2248.1|2248.8|2246.8|239
1692205200000|2023-08-16 17:00:00|2249.4|2247.4|2250.7|2248.7|2250.9|2248.9|2249.2|2247.2|234
1692205500000|2023-08-16 17:05:00|2250.8|2248.8|2250.1|2248.1|2251.5|2249.5|2249.2|2247.2|223
1692205800000|2023-08-16 17:10:00|2250.2|2248.2|2251.4|2249.4|2251.5|2249.5|2249.7|2247.7|261
1692206100000|2023-08-16 17:15:00|2251.5|2249.5|2251.3|2249.3|2252.5|2250.5|2250.8|2248.8|188
1692206400000|2023-08-16 17:20:00|2251.2|2249.2|2249.4|2247.4|2252|2250|2248.3|2246.3|256
1692206700000|2023-08-16 17:25:00|2249.9|2247.9|2248.4|2246.4|2250|2248|2247.9|2245.9|243
1692207000000|2023-08-16 17:30:00|2248.5|2246.5|2249.9|2247.9|2250.4|2248.4|2248.4|2245.9|228
1692207300000|2023-08-16 17:35:00|2249.5|2247.5|2247.8|2245.8|2249.6|2247.6|2247.8|2245.8|157
1692207600000|2023-08-16 17:40:00|2247.9|2245.9|2250.1|2248.1|2250.1|2248.1|2247.8|2245.8|135
1692207900000|2023-08-16 17:45:00|2250.2|2248.2|2249.6|2247.6|2250.4|2248.4|2248.8|2246.8|157
1692208200000|2023-08-16 17:50:00|2249.7|2247.7|2249.9|2247.9|2250.1|2248.1|2249|2247|176
1692208500000|2023-08-16 17:55:00|2249.8|2247.8|2250.7|2247.7|2252|2249.5|2249.8|2247.1|161
1692208800000|2023-08-16 18:00:00|2250.5|2247.5|2246|2244|2252.2|2249.2|2243.2|2241.1|692
1692209100000|2023-08-16 18:05:00|2246.2|2244.2|2245|2243|2248.5|2246.5|2244.9|2242.9|522
1692209400000|2023-08-16 18:10:00|2245.2|2243.2|2247|2245|2247.6|2245.6|2243.7|2241.7|476
1692209700000|2023-08-16 18:15:00|2246.9|2244.9|2251.7|2249.7|2253.6|2251.6|2246.7|2244.7|386
1692210000000|2023-08-16 18:20:00|2251.8|2249.8|2254.1|2252.1|2256.3|2254.3|2251.7|2249.7|458
1692210300000|2023-08-16 18:25:00|2254.2|2252.2|2254.9|2252.9|2256.2|2253.9|2252.5|2250.2|409
1692210600000|2023-08-16 18:30:00|2255|2253|2255|2253|2256.9|2254.7|2253.6|2251.6|364
1692210900000|2023-08-16 18:35:00|2255.2|2253.2|2254.4|2252.4|2255.6|2253.6|2253.3|2251.3|262
1692211200000|2023-08-16 18:40:00|2254.3|2252.3|2251.5|2249.5|2254.3|2252.3|2250.8|2248.8|294
1692211500000|2023-08-16 18:45:00|2251.6|2249.6|2249.5|2247.5|2251.7|2249.7|2249.4|2247.4|219
1692211800000|2023-08-16 18:50:00|2249.4|2247.4|2248.7|2246.7|2249.6|2247.6|2246.5|2244.5|283
1692212100000|2023-08-16 18:55:00|2248.6|2246.6|2249.3|2247.3|2249.7|2247.7|2247|2245|302
1692212400000|2023-08-16 19:00:00|2249.2|2247.2|2249.1|2247.1|2249.8|2247.8|2248|2246|355
1692212700000|2023-08-16 19:05:00|2249|2247|2248.3|2246.3|2249.4|2247.4|2247.7|2245.7|234
1692213000000|2023-08-16 19:10:00|2248.2|2246.2|2245.1|2243.1|2248.2|2246.2|2243.7|2241.7|303
1692213300000|2023-08-16 19:15:00|2245|2243|2243.2|2241.2|2245|2243|2242.7|2240.7|291
1692213600000|2023-08-16 19:20:00|2243.1|2241.1|2244.5|2241.5|2246.4|2244.4|2243.1|2241.1|326
1692213900000|2023-08-16 19:25:00|2243.8|2241.8|2243.5|2241.5|2244.9|2242.9|2243.3|2241.3|306
1692214200000|2023-08-16 19:30:00|2243.6|2241.6|2245.5|2243.5|2245.6|2243.6|2242.7|2240.7|243
1692214500000|2023-08-16 19:35:00|2245.6|2243.6|2243.7|2241.7|2245.6|2243.6|2242.7|2240.7|224
1692214800000|2023-08-16 19:40:00|2243.8|2241.8|2243.4|2241.4|2243.8|2241.8|2242.5|2240.5|203
1692215100000|2023-08-16 19:45:00|2243.3|2241.3|2243.7|2241.7|2244.1|2242.1|2243.2|2241.2|197
1692215400000|2023-08-16 19:50:00|2243.6|2241.6|2242.5|2240.5|2243.7|2241.7|2242.4|2240.4|207
1692215700000|2023-08-16 19:55:00|2242.6|2240.6|2241.8|2239.8|2243|2241|2241.5|2239.1|220
1692216000000|2023-08-16 20:00:00|2241.7|2239.7|2242|2240|2242.4|2240.2|2241.2|2239.2|125
1692216300000|2023-08-16 20:05:00|2242.1|2240.1|2241.9|2239.9|2242.4|2240.2|2241.5|2239|83
1692216600000|2023-08-16 20:10:00|2242|2240|2242.1|2240.1|2242.7|2240.3|2241.7|2239.4|96
1692216900000|2023-08-16 20:15:00|2242.2|2240.2|2243.2|2240.2|2243.4|2240.9|2241.9|2239.9|76
1692217200000|2023-08-16 20:20:00|2242.8|2240.8|2243.3|2241.3|2243.6|2241.4|2242.7|2240.4|93
1692217500000|2023-08-16 20:25:00|2243.4|2241.4|2244.5|2241.5|2244.7|2242.3|2243.4|2240.8|144
1692217800000|2023-08-16 20:30:00|2244.4|2241.4|2243.6|2241.6|2245|2242|2243.2|2240.9|78
1692218100000|2023-08-16 20:35:00|2243.5|2241.5|2243.7|2241.7|2244.2|2241.8|2242.5|2240.4|98
1692218400000|2023-08-16 20:40:00|2243.8|2241.8|2244.3|2241.3|2244.8|2241.8|2243.5|2240.5|87
1692218700000|2023-08-16 20:45:00|2244.2|2241.2|2244.1|2241.1|2244.6|2241.9|2243.5|2240.9|88
1692219000000|2023-08-16 20:50:00|2244|2241|2243.9|2240.9|2244.4|2241.4|2242.9|2239.9|126
1692219300000|2023-08-16 20:55:00|2244.2|2241.2|2242.6|2239.6|2244.8|2241.2|2242.1|2238.8|117
1692223200000|2023-08-16 22:00:00|2244.4|2241.4|2245.2|2242.2|2245.5|2242.5|2243.5|2236.7|122
1692223500000|2023-08-16 22:05:00|2245.3|2242.3|2245.3|2242.3|2245.7|2242.7|2244.8|2241.8|75
1692223800000|2023-08-16 22:10:00|2245.4|2242.4|2245.2|2242.2|2245.8|2242.8|2244.7|2241.7|101
1692224100000|2023-08-16 22:15:00|2245.1|2242.1|2244.9|2241.9|2245.9|2242.9|2244.7|2241.7|88
1692224400000|2023-08-16 22:20:00|2244.8|2241.8|2245.6|2242.6|2245.7|2243.1|2244.7|2241.7|58
1692224700000|2023-08-16 22:25:00|2245.5|2242.5|2245.2|2243.2|2245.8|2243.4|2244.9|2242.3|53
1692225000000|2023-08-16 22:30:00|2245.3|2243.3|2245.4|2242.4|2245.8|2243.3|2244.8|2241.8|69
1692225300000|2023-08-16 22:35:00|2245.3|2242.3|2244.9|2241.9|2245.5|2242.5|2244.7|2241.7|55
1692225600000|2023-08-16 22:40:00|2245|2242|2245.4|2242.4|2245.4|2242.7|2244.7|2241.8|51
1692225900000|2023-08-16 22:45:00|2245.6|2242.6|2245.4|2242.4|2245.7|2242.7|2245.1|2242.1|44
1692226200000|2023-08-16 22:50:00|2245.5|2242.5|2245.1|2242.1|2245.5|2243|2244.8|2241.9|22
1692226500000|2023-08-16 22:55:00|2245|2242|2244.6|2241.6|2245.1|2242.3|2244.1|2241.5|29
1692226800000|2023-08-16 23:00:00|2244.5|2241.5|2243.6|2240.6|2244.6|2241.6|2243.1|2240.1|99
1692227100000|2023-08-16 23:05:00|2243.7|2240.7|2243.2|2241.2|2244|2241.3|2243.1|2240.4|78
1692227400000|2023-08-16 23:10:00|2243.1|2241.1|2243.1|2240.1|2243.7|2241.3|2242.7|2239.9|77
1692227700000|2023-08-16 23:15:00|2243|2240|2243|2241|2243.8|2241|2242.5|2240|74
1692228000000|2023-08-16 23:20:00|2243.1|2240.1|2243|2240|2243.5|2240.9|2242.5|2239.9|73
1692228300000|2023-08-16 23:25:00|2242.9|2239.9|2242.6|2240.6|2243.1|2240.7|2242.4|2239.9|44
1692228600000|2023-08-16 23:30:00|2242.7|2240.7|2242.6|2240.6|2242.9|2240.9|2242.5|2240.5|74
1692228900000|2023-08-16 23:35:00|2242.7|2240.7|2241.2|2238.2|2242.8|2240.8|2240.8|2237.8|93
1692229200000|2023-08-16 23:40:00|2241.1|2238.1|2242.1|2239.1|2242.3|2239.5|2240.6|2237.7|130
1692229500000|2023-08-16 23:45:00|2242.2|2239.2|2243.8|2240.8|2243.9|2240.9|2242.2|2239.2|117
1692229800000|2023-08-16 23:50:00|2243.7|2240.7|2243.7|2240.7|2243.8|2240.8|2242.8|2239.8|73
1692230100000|2023-08-16 23:55:00|2243.6|2240.6|2243.3|2240.3|2244|2241|2243.2|2240.2|47
1692230400000|2023-08-17 00:00:00|2243.2|2240.2|2241.7|2238.7|2243.3|2240.3|2241|2238.2|157
1692230700000|2023-08-17 00:05:00|2241.8|2238.8|2240.5|2238.5|2241.9|2238.9|2240.2|2238.2|109
1692231000000|2023-08-17 00:10:00|2240.6|2238.6|2242.2|2239.2|2242.4|2239.6|2240.3|2237.7|158
1692231300000|2023-08-17 00:15:00|2242.1|2239.1|2241.2|2238.2|2242.3|2239.8|2241.1|2238.1|86
1692231600000|2023-08-17 00:20:00|2241.3|2238.3|2243.2|2240.2|2243.2|2240.5|2240.9|2238.1|171
1692231900000|2023-08-17 00:25:00|2243|2240|2243|2240|2243.4|2241|2241.6|2238.9|141
1692232200000|2023-08-17 00:30:00|2242.9|2239.9|2242|2240|2242.9|2240.3|2241.6|2239.1|113
1692232500000|2023-08-17 00:35:00|2241.9|2239.9|2241.2|2239.2|2242.7|2240.3|2241|2238.7|126
1692232800000|2023-08-17 00:40:00|2241.3|2239.3|2242.2|2240.2|2242.6|2240.5|2241.3|2238.9|127
1692233100000|2023-08-17 00:45:00|2242.3|2240.3|2242.5|2240.5|2243.1|2240.7|2241|2238.8|160
1692233400000|2023-08-17 00:50:00|2242.6|2240.6|2242.1|2240.1|2243|2240.6|2241.2|2238.9|204
1692233700000|2023-08-17 00:55:00|2242|2240|2243.3|2241.3|2243.8|2241.7|2241|2239|177
1692234000000|2023-08-17 01:00:00|2243.1|2241.1|2237.5|2235.5|2243.6|2241.6|2236.9|2234.3|505
1692234300000|2023-08-17 01:05:00|2237.4|2235.4|2240.6|2237.6|2241|2238.5|2236.5|2233.5|376
1692234600000|2023-08-17 01:10:00|2240.5|2237.5|2238.4|2236.4|2240.5|2238.1|2236.5|2234.5|370
1692234900000|2023-08-17 01:15:00|2238.5|2236.5|2243.3|2240.3|2243.8|2241.8|2237.6|2235.6|544
1692235200000|2023-08-17 01:20:00|2242.7|2240.7|2241.6|2239.6|2242.9|2240.9|2239.6|2237.1|384
1692235500000|2023-08-17 01:25:00|2241.4|2239.4|2239.1|2237.1|2242.4|2240|2238|2235.8|309
1692235800000|2023-08-17 01:30:00|2238.9|2236.9|2239.5|2237.5|2241.1|2238.9|2238.1|2235.7|534
1692236100000|2023-08-17 01:35:00|2239.6|2237.6|2243.9|2240.9|2244.3|2241.9|2238.5|2236.2|432
1692236400000|2023-08-17 01:40:00|2243.6|2241.6|2244.2|2242.2|2245.4|2243.1|2242.6|2240.5|327
1692236700000|2023-08-17 01:45:00|2244.3|2242.3|2243.5|2241.5|2245.7|2243.7|2243.1|2241|295
1692237000000|2023-08-17 01:50:00|2243.6|2241.6|2244.7|2242.7|2244.9|2242.7|2243.2|2241.2|314
1692237300000|2023-08-17 01:55:00|2244.6|2242.6|2246.8|2244.8|2247.9|2245.6|2244.4|2242.3|265
1692237600000|2023-08-17 02:00:00|2247|2245|2248.2|2246.2|2248.8|2246.3|2246|2244|302
1692237900000|2023-08-17 02:05:00|2248.3|2246.3|2246.3|2244.3|2248.8|2246.4|2246.1|2244.1|235
1692238200000|2023-08-17 02:10:00|2246.2|2244.2|2247.5|2245.5|2248.4|2246.4|2246.2|2244.2|252
1692238500000|2023-08-17 02:15:00|2247.4|2245.4|2248.2|2246.2|2248.8|2246.4|2246|2244|210
1692238800000|2023-08-17 02:20:00|2248.3|2246.3|2247.8|2245.8|2248.9|2246.7|2247.6|2245.2|183
1692239100000|2023-08-17 02:25:00|2247.7|2245.7|2247.8|2245.8|2248.6|2245.9|2246.7|2244.2|153
1692239400000|2023-08-17 02:30:00|2247.9|2245.9|2246.7|2244.7|2248.4|2245.9|2246.4|2243.9|216
1692239700000|2023-08-17 02:35:00|2246.8|2244.8|2246|2244|2247.1|2245.1|2245|2242.6|244
1692240000000|2023-08-17 02:40:00|2246.1|2244.1|2244.5|2242.5|2246.4|2244.1|2244.1|2241.6|207
1692240300000|2023-08-17 02:45:00|2244.6|2242.6|2245.2|2243.2|2245.3|2243.3|2243.7|2241.5|200
1692240600000|2023-08-17 02:50:00|2245.5|2243.5|2245.9|2243.9|2246.8|2244.5|2245|2243|199
1692240900000|2023-08-17 02:55:00|2246|2244|2247|2245|2247.9|2245.5|2244.5|2242|256
1692241200000|2023-08-17 03:00:00|2246.8|2244.8|2247.6|2245.6|2248.4|2246.2|2246.4|2243.9|198
1692241500000|2023-08-17 03:05:00|2247.5|2245.5|2246.1|2244.1|2248.2|2245.9|2245.8|2243.3|226
1692241800000|2023-08-17 03:10:00|2246|2244|2245.6|2243.6|2247.3|2245.1|2245.6|2243.5|179
1692242100000|2023-08-17 03:15:00|2245.7|2243.7|2246.5|2244.5|2246.9|2244.6|2245.5|2243.2|156
1692242400000|2023-08-17 03:20:00|2246.4|2244.4|2247.5|2245.5|2247.5|2245.5|2246.2|2244|121
1692242700000|2023-08-17 03:25:00|2247.6|2245.6|2247.2|2244.2|2247.7|2245.6|2246.2|2243.9|160
1692243000000|2023-08-17 03:30:00|2247|2244|2247.4|2245.4|2248.4|2245.9|2246.5|2243.8|123
1692243300000|2023-08-17 03:35:00|2247.2|2245.2|2246.2|2244.2|2247.9|2245.5|2245.6|2243.5|140
1692243600000|2023-08-17 03:40:00|2246.4|2244.4|2246|2244|2247.1|2244.4|2244.9|2242.3|135
1692243900000|2023-08-17 03:45:00|2246.1|2244.1|2245.8|2243.8|2246.6|2244.2|2245.4|2243.2|93
1692244200000|2023-08-17 03:50:00|2245.9|2243.9|2245.3|2243.3|2245.9|2243.9|2244.6|2242.4|150
1692244500000|2023-08-17 03:55:00|2245.4|2243.4|2246.3|2244.3|2247.1|2244.5|2245.1|2243.1|135
1692244800000|2023-08-17 04:00:00|2246.2|2244.2|2245.7|2243.7|2247.1|2244.5|2245.6|2243.4|102
1692245100000|2023-08-17 04:05:00|2245.8|2243.8|2246.4|2244.4|2247.2|2244.8|2245.5|2243|67
1692245400000|2023-08-17 04:10:00|2246.5|2244.5|2247.4|2245.4|2247.5|2245.5|2246.3|2244.1|64
1692245700000|2023-08-17 04:15:00|2247.5|2245.5|2248.4|2246.4|2248.5|2246.5|2247.3|2244.8|74
1692246000000|2023-08-17 04:20:00|2248.3|2246.3|2248.7|2246.7|2249.3|2247.3|2248.3|2246.3|58
1692246300000|2023-08-17 04:25:00|2248.8|2246.8|2250|2247|2250.1|2248|2248.8|2246.8|78
1692246600000|2023-08-17 04:30:00|2250.1|2247.1|2248.3|2246.3|2250.3|2247.7|2248.3|2246.3|94
1692246900000|2023-08-17 04:35:00|2248.4|2246.4|2249.5|2247.5|2249.9|2247.6|2248.4|2246.4|90
1692247200000|2023-08-17 04:40:00|2249.4|2247.4|2249.5|2247.5|2249.5|2247.5|2249.3|2247.3|28
1692247500000|2023-08-17 04:45:00|2249.6|2247.6|2251.4|2249.4|2252.6|2250.1|2249.3|2247.3|88
1692247800000|2023-08-17 04:50:00|2251.3|2249.3|2251.9|2249.9|2252.5|2250|2251.1|2249.1|136
1692248100000|2023-08-17 04:55:00|2251.8|2249.8|2251.9|2249.9|2252.3|2250.1|2251.5|2249.3|96
1692248400000|2023-08-17 05:00:00|2252|2250|2250.6|2248.6|2252.2|2250|2250.4|2248.4|175
1692248700000|2023-08-17 05:05:00|2250.5|2248.5|2250.2|2248.2|2251.3|2249|2249.9|2247.9|152
1692249000000|2023-08-17 05:10:00|2250|2248|2250.6|2248.6|2250.8|2248.8|2249.3|2247.1|137
1692249300000|2023-08-17 05:15:00|2250.5|2248.5|2249.8|2247.8|2251.4|2249.3|2249.4|2247.3|174
1692249600000|2023-08-17 05:20:00|2249.9|2247.9|2249.6|2247.6|2250.3|2248.3|2248.9|2246.9|158
1692249900000|2023-08-17 05:25:00|2249.7|2247.7|2249.7|2247.7|2250.3|2248.3|2249.5|2247|120
1692250200000|2023-08-17 05:30:00|2249.6|2247.6|2247.5|2245.5|2250.8|2248.3|2247.1|2245.1|295
1692250500000|2023-08-17 05:35:00|2247.6|2245.6|2248.1|2246.1|2249.8|2247.3|2247|2245|241
1692250800000|2023-08-17 05:40:00|2248.2|2246.2|2247.4|2245.4|2248.8|2246.5|2247|2245|225
1692251100000|2023-08-17 05:45:00|2247.3|2245.3|2248.1|2246.1|2249.3|2247|2247.3|2245.3|229
1692251400000|2023-08-17 05:50:00|2248|2246|2251.1|2249.1|2251.3|2249.2|2247.8|2245.8|190
1692251700000|2023-08-17 05:55:00|2251|2249|2254.1|2252.1|2254.2|2252.2|2250.3|2248.3|251
1692252000000|2023-08-17 06:00:00|2254.2|2252.2|2254.5|2252.5|2254.9|2252.9|2251.9|2249.5|375
1692252300000|2023-08-17 06:05:00|2254.3|2252.3|2255.8|2253.8|2256|2254|2252.5|2250.5|338
1692252600000|2023-08-17 06:10:00|2255.6|2253.6|2254.5|2252.5|2255.9|2253.9|2253.7|2251.7|283
1692252900000|2023-08-17 06:15:00|2254.6|2252.6|2256.1|2254.1|2256.2|2254.2|2253.6|2251.6|277
1692253200000|2023-08-17 06:20:00|2255.9|2253.9|2257.8|2255.8|2258.6|2256.6|2255.8|2253.8|321
1692253500000|2023-08-17 06:25:00|2258.2|2256.2|2258.2|2256.2|2259|2257|2256.9|2254.9|285
1692253800000|2023-08-17 06:30:00|2258.1|2256.1|2259.3|2257.3|2259.6|2257.6|2257.9|2255.9|317
1692254100000|2023-08-17 06:35:00|2259.2|2257.2|2262|2260|2262.1|2260.1|2258.9|2256.9|343
1692254400000|2023-08-17 06:40:00|2261.9|2259.9|2262.1|2260.1|2262.4|2260.4|2260.4|2258.4|278
1692254700000|2023-08-17 06:45:00|2262.2|2260.2|2260.6|2258.6|2262.5|2260.5|2260|2258|282
1692255000000|2023-08-17 06:50:00|2260.5|2258.5|2261|2259|2261.5|2259.5|2260.1|2258.1|270
1692255300000|2023-08-17 06:55:00|2260.9|2258.9|2262.6|2260.6|2262.6|2260.6|2260|2258|336
1692255600000|2023-08-17 07:00:00|2262.5|2260.5|2264.5|2262.5|2265.6|2263.6|2262.5|2260.5|361
1692255900000|2023-08-17 07:05:00|2264.6|2262.6|2264.1|2262.1|2265.1|2263.1|2263.4|2261.4|272
1692256200000|2023-08-17 07:10:00|2264|2262|2265.1|2263.1|2265.5|2263.2|2263.1|2261|328
1692256500000|2023-08-17 07:15:00|2265|2263|2268.4|2266.4|2269.1|2267.1|2264.6|2262.6|283
1692256800000|2023-08-17 07:20:00|2268.5|2266.5|2265.3|2263.3|2268.6|2266.6|2265.2|2263.2|255
1692257100000|2023-08-17 07:25:00|2265.8|2263.8|2265.2|2263.2|2266.1|2264.1|2264|2262|296
1692257400000|2023-08-17 07:30:00|2265.3|2263.3|2265.3|2263.3|2266.6|2264.6|2265.1|2263.1|235
1692257700000|2023-08-17 07:35:00|2265.4|2263.4|2265.5|2263.5|2266.7|2264.7|2265.3|2263.3|248
1692258000000|2023-08-17 07:40:00|2265.4|2263.4|2265.4|2263.4|2266|2264|2264.2|2262.2|234
1692258300000|2023-08-17 07:45:00|2265.5|2263.5|2266.3|2264.3|2267.1|2265.1|2265|2263|233
1692258600000|2023-08-17 07:50:00|2266.2|2264.2|2265|2263|2266.7|2264.7|2263.6|2261.3|229
1692258900000|2023-08-17 07:55:00|2265.2|2263.2|2266.1|2264.1|2266.9|2264.9|2264.7|2262.5|297
1692259200000|2023-08-17 08:00:00|2266|2264|2265.9|2263.9|2266.9|2264.9|2265.2|2263.2|266
1692259500000|2023-08-17 08:05:00|2265.7|2263.7|2266.4|2264.4|2267|2265|2265.4|2263.4|194
1692259800000|2023-08-17 08:10:00|2266.5|2264.5|2265.3|2263.3|2267.2|2265.2|2265.2|2263.2|215
1692260100000|2023-08-17 08:15:00|2265.2|2263.2|2266.9|2264.9|2266.9|2264.9|2265|2263|240
1692260400000|2023-08-17 08:20:00|2267|2265|2265.1|2263.1|2267|2265|2265|2263|143
1692260700000|2023-08-17 08:25:00|2265|2263|2263.2|2261.2|2265.3|2263.3|2262.8|2260.8|202
1692261000000|2023-08-17 08:30:00|2263.3|2261.3|2262.6|2260.6|2263.3|2261.3|2261.5|2259.5|202
1692261300000|2023-08-17 08:35:00|2262.3|2260.3|2264.1|2262.1|2265.2|2263.2|2262.2|2260.2|172
1692261600000|2023-08-17 08:40:00|2264|2262|2263.4|2261.4|2264.2|2262.2|2263.1|2261.1|186
1692261900000|2023-08-17 08:45:00|2263.5|2261.5|2262.7|2260.7|2263.7|2261.7|2262.4|2260.4|157
1692262200000|2023-08-17 08:50:00|2262.8|2260.8|2261.2|2259.2|2264.1|2261.7|2260.8|2258.8|204
1692262500000|2023-08-17 08:55:00|2261.3|2259.3|2259.3|2257.3|2261.4|2259.4|2258.8|2256.8|217
1692262800000|2023-08-17 09:00:00|2259.2|2257.2|2258.9|2256.9|2259.6|2257.4|2258.2|2256.2|156
1692263100000|2023-08-17 09:05:00|2259|2257|2258.5|2256.5|2259|2257|2258|2256|164
1692263400000|2023-08-17 09:10:00|2258.4|2256.4|2259.8|2257.8|2260.3|2258.3|2258.4|2256.4|239
1692263700000|2023-08-17 09:15:00|2259.6|2257.6|2260.1|2258.1|2260.5|2258.4|2259.1|2256.9|179
1692264000000|2023-08-17 09:20:00|2260|2258|2260.8|2258.8|2261|2259|2259.5|2257.5|162
1692264300000|2023-08-17 09:25:00|2260.9|2258.9|2259.2|2257.2|2261.1|2259.1|2259|2257|145
1692264600000|2023-08-17 09:30:00|2259.1|2257.1|2258.7|2256.7|2259.5|2257.5|2258.5|2256.5|165
1692264900000|2023-08-17 09:35:00|2258.8|2256.8|2260.5|2258.5|2260.6|2258.6|2258.5|2256.5|159
1692265200000|2023-08-17 09:40:00|2260.4|2258.4|2261.8|2259.8|2261.8|2259.8|2259.8|2257.8|259
1692265500000|2023-08-17 09:45:00|2261.7|2259.7|2263.6|2261.6|2265.5|2263.5|2261.5|2259.5|246
1692265800000|2023-08-17 09:50:00|2263.5|2261.5|2263.2|2261.2|2264.1|2262.1|2263.1|2261.1|158
1692266100000|2023-08-17 09:55:00|2263.3|2261.3|2265.9|2263.9|2265.9|2263.9|2263.2|2261.2|134
1692266400000|2023-08-17 10:00:00|2266|2264|2268.7|2266.7|2269.3|2267.3|2265.8|2263.8|430
1692266700000|2023-08-17 10:05:00|2268.8|2266.8|2270.5|2268.5|2271.9|2269.9|2268.4|2266.4|331
1692267000000|2023-08-17 10:10:00|2270.4|2268.4|2271.7|2269.7|2273.2|2271.2|2270.3|2268.3|325
1692267300000|2023-08-17 10:15:00|2271.6|2269.6|2273.8|2271.8|2274.2|2272.2|2270.8|2268.8|285
1692267600000|2023-08-17 10:20:00|2273.7|2271.7|2274.8|2272.8|2275.8|2273.8|2273|2271|279
1692267900000|2023-08-17 10:25:00|2274.7|2272.7|2271.9|2269.9|2274.9|2272.9|2271.4|2269.4|331
1692268200000|2023-08-17 10:30:00|2272|2270|2271.2|2269.2|2272.3|2270.3|2270.5|2268.5|203
1692268500000|2023-08-17 10:35:00|2271.3|2269.3|2272.7|2270.7|2273.4|2271.4|2270.7|2268.7|289
1692268800000|2023-08-17 10:40:00|2272.8|2270.8|2275.2|2273.2|2275.3|2273.3|2272.7|2270.7|292
1692269100000|2023-08-17 10:45:00|2275.1|2273.1|2275.5|2273.5|2276.2|2274.2|2274.3|2272.3|288
1692269400000|2023-08-17 10:50:00|2275.4|2273.4|2275.2|2273.2|2275.4|2273.4|2273.4|2271.4|248
1692269700000|2023-08-17 10:55:00|2275.3|2273.3|2272.8|2270.8|2275.3|2273.3|2272.4|2270.3|228
1692270000000|2023-08-17 11:00:00|2272.7|2270.7|2275.3|2273.3|2275.6|2273.6|2271.9|2269.9|372
1692270300000|2023-08-17 11:05:00|2275.2|2273.2|2275.7|2273.7|2276|2273.8|2273.6|2271.3|322
1692270600000|2023-08-17 11:10:00|2275.8|2273.8|2274.5|2272.5|2276.5|2274.5|2274.4|2272.4|264
1692270900000|2023-08-17 11:15:00|2274.6|2272.6|2273|2271|2275.1|2273.1|2272.6|2270.6|197
1692271200000|2023-08-17 11:20:00|2272.9|2270.9|2275|2273|2275|2273|2272.5|2270.5|182
1692271500000|2023-08-17 11:25:00|2274.9|2272.9|2273.3|2271.3|2275.4|2273.4|2273.2|2271.2|187
1692271800000|2023-08-17 11:30:00|2273.4|2271.4|2275.6|2273.6|2276.8|2274.8|2273|2271|270
1692272100000|2023-08-17 11:35:00|2275.5|2273.5|2276.6|2274.6|2278.4|2276.4|2275.4|2273.4|362
1692272400000|2023-08-17 11:40:00|2276.5|2274.5|2277.1|2275.1|2277.2|2275.2|2274.7|2272.7|280
1692272700000|2023-08-17 11:45:00|2277|2275|2277.6|2275.6|2277.8|2275.8|2276.1|2274.1|274
1692273000000|2023-08-17 11:50:00|2277.5|2275.5|2277.3|2275.3|2277.8|2275.8|2276.1|2273.7|230
1692273300000|2023-08-17 11:55:00|2277.4|2275.4|2276.6|2274.6|2278.8|2276.8|2276.3|2274.3|328
1692273600000|2023-08-17 12:00:00|2276.4|2274.4|2282|2280|2282.1|2280.1|2274.7|2272.7|444
1692273900000|2023-08-17 12:05:00|2282.2|2280.2|2283.6|2280.6|2283.6|2281.5|2280.7|2278.7|506
1692274200000|2023-08-17 12:10:00|2283|2281|2282.7|2280.7|2284.9|2282.7|2282.1|2280.1|422
1692274500000|2023-08-17 12:15:00|2282.6|2280.6|2282.1|2280.1|2283.5|2281.5|2281.3|2279.3|310
1692274800000|2023-08-17 12:20:00|2282|2280|2279.4|2277.4|2283.6|2281.6|2278.9|2276.9|629
1692275100000|2023-08-17 12:25:00|2279.3|2277.3|2282.3|2279.3|2284|2281.5|2278.7|2276.7|488
1692275400000|2023-08-17 12:30:00|2282.5|2279.5|2279.7|2276.7|2283.7|2280.7|2274.8|2271.8|1092
1692275700000|2023-08-17 12:35:00|2279.8|2276.8|2285.5|2283.5|2291.3|2289.3|2279.1|2276.8|937
1692276000000|2023-08-17 12:40:00|2285.6|2283.6|2285.1|2283.1|2289.6|2287.6|2282.4|2280.4|790
1692276300000|2023-08-17 12:45:00|2284.9|2282.9|2280.3|2278.3|2287.2|2285.2|2278.7|2276.7|576
1692276600000|2023-08-17 12:50:00|2280.2|2278.2|2281.7|2279.7|2283.4|2281.4|2279.1|2277.1|535
1692276900000|2023-08-17 12:55:00|2281.6|2279.6|2281.5|2279.5|2283.3|2281.3|2279|2277|593
1692277200000|2023-08-17 13:00:00|2281.3|2279.3|2287|2285|2287.2|2285.2|2280.2|2278.2|820
1692277500000|2023-08-17 13:05:00|2287.2|2285.2|2295.1|2293.1|2295.5|2293.5|2286.4|2284.4|550
1692277800000|2023-08-17 13:10:00|2295.2|2293.2|2293.7|2291.7|2298.7|2296.7|2292|2290|689
1692278100000|2023-08-17 13:15:00|2293.8|2291.8|2299.9|2297.9|2300.6|2298.6|2293.8|2291.8|765
1692278400000|2023-08-17 13:20:00|2300|2298|2300.5|2298.5|2300.8|2298.8|2296|2294|646
1692278700000|2023-08-17 13:25:00|2300.4|2298.4|2298.3|2296.3|2302.3|2300.3|2298|2296|567
1692279000000|2023-08-17 13:30:00|2298.2|2296.2|2283.4|2281.4|2298.2|2296.2|2283.4|2281.3|921
1692279300000|2023-08-17 13:35:00|2283.3|2281.3|2289.5|2287.5|2289.6|2287.6|2282.3|2280.3|877
1692279600000|2023-08-17 13:40:00|2289.6|2287.6|2287.8|2285.8|2296.5|2294.5|2287.6|2285.6|716
1692279900000|2023-08-17 13:45:00|2287.9|2285.9|2277.9|2275.9|2287.9|2285.9|2277.9|2275.9|817
1692280200000|2023-08-17 13:50:00|2277.4|2275.4|2279.9|2277.9|2281.3|2279.3|2275.8|2273.8|725
1692280500000|2023-08-17 13:55:00|2280|2278|2274.1|2272.1|2280.2|2278.2|2273.9|2271.6|739
1692280800000|2023-08-17 14:00:00|2273.9|2271.9|2274.6|2272.6|2276.1|2273.4|2271.6|2269.6|692
1692281100000|2023-08-17 14:05:00|2274.5|2272.5|2277.5|2275.5|2277.9|2275.9|2273.2|2271.2|705
1692281400000|2023-08-17 14:10:00|2277.1|2275.1|2272.9|2270.9|2277.7|2275.7|2271.1|2269.1|564
1692281700000|2023-08-17 14:15:00|2273|2271|2273|2271|2277.8|2275.8|2271.9|2269.9|618
1692282000000|2023-08-17 14:20:00|2273.1|2271.1|2268.4|2266.4|2275.3|2273.3|2266.6|2264.6|590
1692282300000|2023-08-17 14:25:00|2268.8|2266.8|2268.3|2266.3|2272.4|2270.4|2267.8|2265.8|575
1692282600000|2023-08-17 14:30:00|2268.2|2266.2|2265.1|2263.1|2270|2268|2264.9|2262.9|530
1692282900000|2023-08-17 14:35:00|2265.2|2263.2|2262.8|2260.8|2265.7|2263.7|2262.6|2260.6|520
1692283200000|2023-08-17 14:40:00|2262.7|2260.7|2268.2|2266.2|2268.2|2266.2|2262.3|2260.3|541
1692283500000|2023-08-17 14:45:00|2269|2267|2270.8|2268.8|2272.5|2270.5|2268.9|2266.9|527
1692283800000|2023-08-17 14:50:00|2271|2269|2272.4|2270.4|2274.4|2272.4|2270.3|2268.3|483
1692284100000|2023-08-17 14:55:00|2272.5|2270.5|2271.1|2269.1|2272.5|2270.5|2268.9|2266.9|422
1692284400000|2023-08-17 15:00:00|2271|2269|2273.8|2271.8|2274|2272|2270.5|2268.5|400
1692284700000|2023-08-17 15:05:00|2273.9|2271.9|2274.7|2272.7|2274.9|2272.9|2272.3|2270.3|411
1692285000000|2023-08-17 15:10:00|2274.8|2272.8|2272.8|2270.8|2275.3|2273.3|2271.2|2269.2|361
1692285300000|2023-08-17 15:15:00|2272.7|2270.7|2272.7|2270.7|2275.2|2273.2|2272.5|2270.5|307
1692285600000|2023-08-17 15:20:00|2272.6|2270.6|2270.7|2268.7|2272.6|2270.6|2270.7|2268.7|328
1692285900000|2023-08-17 15:25:00|2270.8|2268.8|2269.9|2267.9|2271.2|2269.2|2267.7|2265.7|373
1692286200000|2023-08-17 15:30:00|2270.1|2268.1|2269|2267|2270.6|2268.6|2267.2|2265.2|352
1692286500000|2023-08-17 15:35:00|2268.9|2266.9|2269.1|2267.1|2270.1|2268.1|2268.1|2266.1|357
1692286800000|2023-08-17 15:40:00|2269|2267|2270.5|2268.5|2273.6|2271.6|2269|2267|335
1692287100000|2023-08-17 15:45:00|2270.6|2268.6|2270.1|2268.1|2272.5|2270.5|2269.6|2267.6|274
1692287400000|2023-08-17 15:50:00|2270|2268|2268|2266|2270|2268|2267.5|2265.5|326
1692287700000|2023-08-17 15:55:00|2267.9|2265.9|2267.5|2265.5|2268.6|2266.6|2266.8|2264.8|318
1692288000000|2023-08-17 16:00:00|2267.4|2265.4|2267.7|2265.7|2268.5|2266.5|2266.8|2264.8|353
1692288300000|2023-08-17 16:05:00|2267.9|2265.9|2265.6|2263.6|2268.9|2266.9|2265.1|2263.1|320
1692288600000|2023-08-17 16:10:00|2265.7|2263.7|2266.9|2264.9|2267.5|2265.5|2265|2263|351
1692288900000|2023-08-17 16:15:00|2267|2265|2267.5|2265.5|2268.3|2266.3|2266.1|2264.1|283
1692289200000|2023-08-17 16:20:00|2267.4|2265.4|2270.6|2268.6|2271.1|2269.1|2267.4|2265.4|283
1692289500000|2023-08-17 16:25:00|2271|2269|2271|2269|2272.1|2270.1|2270.5|2268.5|226
1692289800000|2023-08-17 16:30:00|2270.9|2268.9|2269|2267|2271.8|2269.8|2268.9|2266.9|230
1692290100000|2023-08-17 16:35:00|2269.3|2267.3|2268.7|2266.7|2269.6|2267.6|2267.4|2265.4|235
1692290400000|2023-08-17 16:40:00|2268.6|2266.6|2267.5|2265.5|2269|2267|2266.9|2264.9|189
1692290700000|2023-08-17 16:45:00|2267.4|2265.4|2265.2|2263.2|2267.7|2265.7|2264.7|2262.7|241
1692291000000|2023-08-17 16:50:00|2265.1|2263.1|2266.6|2264.6|2266.8|2264.8|2265|2263|234
1692291300000|2023-08-17 16:55:00|2266.7|2264.7|2269.3|2267.3|2269.4|2267.4|2266|2264|152
1692291600000|2023-08-17 17:00:00|2269.4|2267.4|2268.4|2266.4|2269.9|2267.9|2266.5|2263.7|334
1692291900000|2023-08-17 17:05:00|2268.3|2266.3|2266.3|2264.3|2268.3|2266.3|2266.2|2264.2|266
1692292200000|2023-08-17 17:10:00|2266.2|2264.2|2265.7|2263.7|2266.2|2264.2|2264.8|2262.8|184
1692292500000|2023-08-17 17:15:00|2265.8|2263.8|2266.8|2264.8|2267.4|2265.4|2265.7|2263.7|165
1692292800000|2023-08-17 17:20:00|2266.7|2264.7|2267.2|2265.2|2267.9|2265.9|2266|2264|219
1692293100000|2023-08-17 17:25:00|2267.3|2265.3|2266|2264|2267.9|2265.9|2265.4|2263.4|234
1692293400000|2023-08-17 17:30:00|2265.9|2263.9|2263.5|2261.5|2266.1|2264.1|2263.3|2261.3|156
1692293700000|2023-08-17 17:35:00|2263.3|2261.3|2264.4|2262.4|2264.7|2262.7|2262.8|2260.8|259
1692294000000|2023-08-17 17:40:00|2264.5|2262.5|2263.6|2261.6|2265.5|2263.5|2262.5|2260.5|267
1692294300000|2023-08-17 17:45:00|2263.4|2261.4|2265|2263|2265|2263|2263.3|2261.3|249
1692294600000|2023-08-17 17:50:00|2264.9|2262.9|2265|2263|2265.8|2263.8|2264.4|2262.4|206
1692294900000|2023-08-17 17:55:00|2264.9|2262.9|2263.4|2261.4|2265.1|2263.1|2263.3|2261.3|203
1692295200000|2023-08-17 18:00:00|2263.3|2261.3|2262.6|2260.6|2263.3|2261.3|2262.3|2260.3|182
1692295500000|2023-08-17 18:05:00|2262.5|2260.5|2262.7|2260.7|2262.9|2260.9|2260.8|2258.8|158
1692295800000|2023-08-17 18:10:00|2262.8|2260.8|2262.3|2260.3|2262.8|2260.8|2261.4|2259.4|155
1692296100000|2023-08-17 18:15:00|2262.2|2260.2|2260.7|2258.7|2262.4|2260.4|2260.3|2258.3|154
1692296400000|2023-08-17 18:20:00|2260.6|2258.6|2261.6|2259.6|2261.8|2259.8|2260.5|2258.5|134
1692296700000|2023-08-17 18:25:00|2261.5|2259.5|2262.3|2260.3|2263.1|2261.1|2261.3|2259.3|210
1692297000000|2023-08-17 18:30:00|2262.2|2260.2|2260.7|2258.7|2262.7|2260.7|2260.1|2258.1|151
1692297300000|2023-08-17 18:35:00|2260.6|2258.6|2260.1|2258.1|2260.8|2258.8|2259.7|2257.7|184
1692297600000|2023-08-17 18:40:00|2260.2|2258.2|2260.7|2258.7|2261.2|2259.2|2260|2258|175
1692297900000|2023-08-17 18:45:00|2260.6|2258.6|2261.4|2259.4|2261.9|2259.9|2260.2|2258.2|182
1692298200000|2023-08-17 18:50:00|2261.5|2259.5|2262|2260|2262.9|2260.9|2261.5|2259.5|192
1692298500000|2023-08-17 18:55:00|2262.1|2260.1|2262.3|2260.3|2263|2261|2262|2260|241
1692298800000|2023-08-17 19:00:00|2262.2|2260.2|2264.5|2262.5|2264.7|2262.7|2262.1|2260.1|214
1692299100000|2023-08-17 19:05:00|2264.4|2262.4|2265.7|2263.7|2265.7|2263.7|2264.1|2262.1|145
1692299400000|2023-08-17 19:10:00|2265.6|2263.6|2264.9|2262.9|2265.7|2263.7|2264|2262|193
1692299700000|2023-08-17 19:15:00|2265|2263|2269.7|2267.7|2270.1|2268.1|2265|2263|255
1692300000000|2023-08-17 19:20:00|2269.6|2267.6|2267|2265|2270.1|2268.1|2265.5|2263.5|266
1692300300000|2023-08-17 19:25:00|2266.9|2264.9|2267|2265|2267.8|2265.8|2266.4|2264.4|191
1692300600000|2023-08-17 19:30:00|2267.3|2265.3|2267.1|2265.1|2268.2|2266.2|2266.4|2264.4|201
1692300900000|2023-08-17 19:35:00|2267.2|2265.2|2267.5|2265.5|2267.7|2265.7|2266.4|2264.4|165
1692301200000|2023-08-17 19:40:00|2267.4|2265.4|2267.5|2265.5|2268.2|2266.2|2267|2265|132
1692301500000|2023-08-17 19:45:00|2267.3|2265.3|2268.7|2266.7|2269.5|2267.4|2267.1|2265.1|171
1692301800000|2023-08-17 19:50:00|2268.8|2266.8|2268.8|2266.8|2270.6|2268.6|2268.4|2266.4|256
1692302100000|2023-08-17 19:55:00|2269|2267|2269.7|2267.7|2269.7|2267.7|2268.2|2266.2|200
1692302400000|2023-08-17 20:00:00|2269.6|2267.6|2268.4|2266.4|2269.6|2267.6|2268.2|2266.1|101
1692302700000|2023-08-17 20:05:00|2268.5|2266.5|2268.3|2266.3|2269.2|2266.7|2268.2|2265.9|90
1692303000000|2023-08-17 20:10:00|2268.6|2266.6|2268.5|2266.5|2269.2|2266.7|2268.2|2266|76
1692303300000|2023-08-17 20:15:00|2268.4|2266.4|2268.7|2265.7|2269.3|2266.8|2267.8|2265.5|89
1692303600000|2023-08-17 20:20:00|2268.6|2265.6|2267.9|2265.9|2268.9|2266.5|2267.8|2265.5|81
1692303900000|2023-08-17 20:25:00|2268|2266|2267.9|2265.9|2268.5|2266.1|2267.7|2265.4|47
1692304200000|2023-08-17 20:30:00|2267.8|2265.8|2268.6|2265.6|2269.1|2266.2|2267.8|2265.3|99
1692304500000|2023-08-17 20:35:00|2268.7|2265.7|2268|2266|2268.8|2266|2267.9|2265.4|34
1692304800000|2023-08-17 20:40:00|2268.2|2266.2|2268|2266|2268.8|2266.2|2267.8|2265.3|65
1692305100000|2023-08-17 20:45:00|2268.1|2266.1|2269.4|2266.4|2269.6|2266.9|2268.1|2265.3|79
1692305400000|2023-08-17 20:50:00|2269.5|2266.5|2269.8|2266.8|2269.9|2266.9|2268.3|2265.8|88
1692305700000|2023-08-17 20:55:00|2269.7|2266.7|2270.3|2267.3|2271.9|2268.3|2269.5|2266|112
1692309600000|2023-08-17 22:00:00|2270.7|2267.7|2270.7|2267.7|2271.8|2268.8|2270|2267.3|98
1692309900000|2023-08-17 22:05:00|2270.6|2267.6|2269.2|2266.2|2271.6|2268.6|2268.8|2265.8|124
1692310200000|2023-08-17 22:10:00|2269.1|2266.1|2269.4|2266.4|2270.1|2267.1|2268.4|2265.6|65
1692310500000|2023-08-17 22:15:00|2269.3|2266.3|2269.7|2266.7|2269.9|2267.2|2268.8|2266|72
1692310800000|2023-08-17 22:20:00|2269.8|2266.8|2269.6|2267.6|2270.2|2267.7|2269.4|2266.8|71
1692311100000|2023-08-17 22:25:00|2270.1|2267.1|2269.9|2266.9|2270.5|2267.7|2269.4|2266.9|83
1692311400000|2023-08-17 22:30:00|2270|2267|2270.5|2267.5|2271.2|2268.6|2269.8|2266.8|87
1692311700000|2023-08-17 22:35:00|2269.9|2267.9|2269.9|2266.9|2270.4|2267.9|2269.4|2266.7|56
1692312000000|2023-08-17 22:40:00|2270|2267|2270.3|2267.3|2270.4|2267.5|2269.4|2266.9|56
1692312300000|2023-08-17 22:45:00|2270.1|2267.1|2270.5|2267.5|2270.6|2267.6|2270.1|2267.1|40
1692312600000|2023-08-17 22:50:00|2270.4|2267.4|2270.5|2267.5|2270.7|2268.2|2269.7|2267.2|46
1692312900000|2023-08-17 22:55:00|2270.6|2267.6|2270|2268|2270.7|2268.2|2269.8|2267.3|35
1692313200000|2023-08-17 23:00:00|2269.9|2267.9|2271|2268|2271.5|2269|2269.9|2267.5|55
1692313500000|2023-08-17 23:05:00|2270.9|2267.9|2270.3|2267.3|2271|2268.6|2270.3|2267.3|61
1692313800000|2023-08-17 23:10:00|2270.4|2267.4|2271.1|2268.1|2271.4|2268.6|2269.9|2267.4|53
1692314100000|2023-08-17 23:15:00|2271|2268|2271.3|2268.3|2271.4|2268.9|2270.6|2267.7|81
1692314400000|2023-08-17 23:20:00|2271.4|2268.4|2270.6|2268.6|2271.4|2268.9|2270.5|2267.9|46
1692314700000|2023-08-17 23:25:00|2270.7|2268.7|2270.7|2268.7|2271.2|2268.9|2270.1|2267.7|83
1692315000000|2023-08-17 23:30:00|2270.8|2268.8|2270.9|2268.9|2270.9|2268.9|2270.5|2268.5|45
1692315300000|2023-08-17 23:35:00|2270.8|2268.8|2272.4|2269.4|2272.4|2270.1|2270.7|2268.3|62
1692315600000|2023-08-17 23:40:00|2271.9|2269.9|2272.3|2270.3|2272.8|2270.4|2271.7|2269.3|67
1692315900000|2023-08-17 23:45:00|2272.4|2270.4|2272|2270|2273|2270.4|2271.7|2269.3|83
1692316200000|2023-08-17 23:50:00|2271.9|2269.9|2273|2271|2273.1|2271.1|2271.9|2269.9|90
1692316500000|2023-08-17 23:55:00|2272.9|2270.9|2272.8|2270.8|2273.5|2271.5|2272.7|2270.7|66
1692316800000|2023-08-18 00:00:00|2272.9|2270.9|2271.8|2269.8|2273.3|2270.9|2271.5|2269.5|157
1692317100000|2023-08-18 00:05:00|2271.9|2269.9|2272.6|2269.6|2272.9|2270.5|2271.7|2269.4|131
1692317400000|2023-08-18 00:10:00|2272.5|2269.5|2273.7|2271.7|2274.4|2271.9|2271.4|2269.1|156
1692317700000|2023-08-18 00:15:00|2273.8|2271.8|2274.9|2272.9|2275.2|2273|2273.2|2271.1|102
1692318000000|2023-08-18 00:20:00|2274.8|2272.8|2275.4|2272.4|2275.6|2273|2274.7|2271.9|69
1692318300000|2023-08-18 00:25:00|2275.5|2272.5|2275.9|2272.9|2276.5|2273.9|2274.7|2272.3|86
1692318600000|2023-08-18 00:30:00|2276|2273|2277|2274|2277.2|2274.2|2275.7|2272.8|78
1692318900000|2023-08-18 00:35:00|2277.1|2274.1|2277.9|2274.9|2277.9|2275|2276.3|2273.9|130
1692319200000|2023-08-18 00:40:00|2277.8|2274.8|2278.5|2275.5|2279|2276.1|2277.3|2274.8|92
1692319500000|2023-08-18 00:45:00|2278.6|2275.6|2280.5|2278.5|2281|2278.5|2278.5|2275.5|163
1692319800000|2023-08-18 00:50:00|2280.4|2278.4|2280.5|2277.5|2282.1|2280.1|2279.4|2277.4|209
1692320100000|2023-08-18 00:55:00|2280.9|2277.9|2279.3|2277.3|2280.9|2278.3|2278.4|2275.9|208
1692320400000|2023-08-18 01:00:00|2279.5|2277.5|2277.3|2275.3|2280.5|2277.6|2277|2274.9|400
1692320700000|2023-08-18 01:05:00|2277.2|2275.2|2278.4|2275.4|2279.4|2276.8|2276|2273.7|268
1692321000000|2023-08-18 01:10:00|2278.3|2275.3|2279.1|2277.1|2279.4|2277.4|2276.9|2274.8|254
1692321300000|2023-08-18 01:15:00|2279|2277|2283.3|2281.3|2283.9|2281.4|2277.8|2275.8|537
1692321600000|2023-08-18 01:20:00|2283.4|2281.4|2283.8|2280.8|2283.9|2281.5|2281.4|2279.1|356
1692321900000|2023-08-18 01:25:00|2283.2|2281.2|2283.3|2280.3|2284.4|2282|2282.1|2279.6|264
1692322200000|2023-08-18 01:30:00|2283.4|2280.4|2284.7|2281.7|2286.6|2284.1|2282.2|2279.7|498
1692322500000|2023-08-18 01:35:00|2285|2282|2286.7|2283.7|2287.3|2284.8|2283.5|2281.3|504
1692322800000|2023-08-18 01:40:00|2286.9|2283.9|2287|2285|2288|2285.6|2285.6|2283.6|303
1692323100000|2023-08-18 01:45:00|2286.9|2284.9|2285.2|2283.2|2287.9|2285.6|2284.7|2282.1|320
1692323400000|2023-08-18 01:50:00|2285.1|2283.1|2286.2|2283.2|2286.7|2284.1|2284.3|2281.5|307
1692323700000|2023-08-18 01:55:00|2286.3|2283.3|2286.7|2283.7|2287.5|2284.6|2284.8|2282.6|288
1692324000000|2023-08-18 02:00:00|2286.9|2283.9|2286.3|2283.3|2287.3|2284.4|2285.2|2282.8|285
1692324300000|2023-08-18 02:05:00|2286.4|2283.4|2288.1|2285.1|2288.2|2285.3|2285.6|2283.2|256
1692324600000|2023-08-18 02:10:00|2288.3|2285.3|2289.8|2286.8|2289.8|2287.3|2286.1|2283.9|280
1692324900000|2023-08-18 02:15:00|2289.9|2286.9|2288.1|2286.1|2290|2287.4|2287.7|2285.3|240
1692325200000|2023-08-18 02:20:00|2288.2|2286.2|2287.1|2284.1|2289|2286.5|2286.3|2283.8|184
1692325500000|2023-08-18 02:25:00|2287.3|2284.3|2287.6|2284.6|2287.9|2285.4|2286.5|2283.8|153
1692325800000|2023-08-18 02:30:00|2287.8|2284.8|2285.3|2283.3|2287.9|2285|2284.9|2282.3|272
1692326100000|2023-08-18 02:35:00|2285.4|2283.4|2286.2|2284.2|2286.6|2284.4|2284.2|2281.8|213
1692326400000|2023-08-18 02:40:00|2286.3|2284.3|2286.3|2284.3|2287.9|2285.4|2285.8|2283.2|223
1692326700000|2023-08-18 02:45:00|2286.4|2284.4|2287.2|2284.2|2287.5|2285|2285.4|2282.8|253
1692327000000|2023-08-18 02:50:00|2287.3|2284.3|2286.2|2283.2|2287.5|2284.9|2285.4|2282.9|212
1692327300000|2023-08-18 02:55:00|2286.5|2283.5|2286.5|2283.5|2287.4|2284.8|2285.2|2282.5|183
1692327600000|2023-08-18 03:00:00|2286.4|2283.4|2285.6|2282.6|2286.5|2283.6|2284.4|2281.9|260
1692327900000|2023-08-18 03:05:00|2285.5|2282.5|2283.6|2280.6|2285.7|2282.9|2282.9|2280.4|250
1692328200000|2023-08-18 03:10:00|2283.5|2280.5|2284.4|2281.4|2284.6|2282|2282.4|2280|277
1692328500000|2023-08-18 03:15:00|2284.5|2281.5|2283.4|2280.4|2285.1|2282.6|2283.4|2280.4|159
1692328800000|2023-08-18 03:20:00|2283.5|2280.5|2283.4|2281.4|2284.6|2281.9|2283.1|2280.1|210
1692329100000|2023-08-18 03:25:00|2283.5|2281.5|2285.3|2282.3|2285.9|2283.3|2283.1|2280.5|176
1692329400000|2023-08-18 03:30:00|2285.4|2282.4|2285.6|2282.6|2286.4|2283.7|2284.3|2282|238
1692329700000|2023-08-18 03:35:00|2285.7|2282.7|2285.5|2283.5|2286.6|2283.7|2284.7|2282|130
1692330000000|2023-08-18 03:40:00|2285.6|2283.6|2285.5|2283.5|2286.6|2283.9|2285.5|2283|81
1692330300000|2023-08-18 03:45:00|2285.4|2283.4|2285|2283|2286.1|2283.6|2284.3|2281.9|148
1692330600000|2023-08-18 03:50:00|2285.1|2283.1|2285|2283|2285.6|2283.5|2284.4|2282.4|113
1692330900000|2023-08-18 03:55:00|2285.1|2283.1|2285|2283|2285.9|2283.6|2284.6|2282.2|95
1692331200000|2023-08-18 04:00:00|2285.1|2283.1|2284.8|2282.8|2285.6|2283.6|2284.6|2282.6|117
1692331500000|2023-08-18 04:05:00|2284.9|2282.9|2284.9|2282.9|2285|2283|2284.2|2281.6|92
1692331800000|2023-08-18 04:10:00|2284.7|2282.7|2284.3|2282.3|2284.9|2282.9|2284|2281.9|95
1692332100000|2023-08-18 04:15:00|2284.4|2282.4|2283.7|2281.7|2284.5|2282.5|2283.5|2281.5|107
1692332400000|2023-08-18 04:20:00|2283.8|2281.8|2284|2282|2284.5|2282.2|2283.7|2281.3|67
1692332700000|2023-08-18 04:25:00|2283.9|2281.9|2283.6|2281.6|2284.6|2282|2283.6|2281.1|60
1692333000000|2023-08-18 04:30:00|2283.7|2281.7|2283.1|2281.1|2284.2|2281.9|2283.1|2281.1|66
1692333300000|2023-08-18 04:35:00|2283.2|2281.2|2283.1|2281.1|2283.6|2281.6|2282.5|2280.5|114
1692333600000|2023-08-18 04:40:00|2283.2|2281.2|2283.2|2281.2|2284.1|2281.5|2283|2280.7|55
1692333900000|2023-08-18 04:45:00|2283.3|2281.3|2282.3|2280.3|2283.4|2281.3|2281.9|2279.9|76
1692334200000|2023-08-18 04:50:00|2282.2|2280.2|2282.4|2279.4|2282.8|2280.4|2281.5|2279.1|155
1692334500000|2023-08-18 04:55:00|2282.5|2279.5|2283.8|2281.8|2284.6|2282.3|2282.5|2279.5|127
1692334800000|2023-08-18 05:00:00|2283.9|2281.9|2284.3|2281.3|2285.2|2282.7|2282.7|2280.4|166
1692335100000|2023-08-18 05:05:00|2284.1|2281.1|2284.4|2281.4|2285.7|2282.9|2283.6|2281.1|165
1692335400000|2023-08-18 05:10:00|2284.5|2281.5|2283.7|2280.7|2284.5|2282.1|2282.6|2280.1|141
1692335700000|2023-08-18 05:15:00|2283.8|2280.8|2281.9|2279.9|2284.4|2281.9|2281.7|2279|175
1692336000000|2023-08-18 05:20:00|2282.3|2280.3|2282.3|2280.3|2283.2|2280.7|2281.5|2279|164
1692336300000|2023-08-18 05:25:00|2282.2|2280.2|2283.4|2280.4|2283.8|2281.4|2282.1|2279.7|145
1692336600000|2023-08-18 05:30:00|2283.3|2280.3|2283.2|2281.2|2284.7|2281.8|2281.8|2279.5|245
1692336900000|2023-08-18 05:35:00|2283.3|2281.3|2284.8|2282.8|2286.3|2283.7|2283|2280.2|248
1692337200000|2023-08-18 05:40:00|2284.7|2282.7|2286.2|2284.2|2287.3|2284.9|2284.2|2282.1|226
1692337500000|2023-08-18 05:45:00|2286.6|2283.6|2286.1|2284.1|2287.7|2285|2285.7|2283.2|313
1692337800000|2023-08-18 05:50:00|2286|2284|2285.5|2283.5|2286.6|2284|2284.5|2282.5|178
1692338100000|2023-08-18 05:55:00|2285.4|2283.4|2287|2285|2287.7|2285.5|2285.3|2283.3|218
1692338400000|2023-08-18 06:00:00|2287.1|2285.1|2285.1|2283.1|2287.7|2285.1|2285.1|2283.1|245
1692338700000|2023-08-18 06:05:00|2285|2283|2282.2|2280.2|2285.2|2283.1|2281.2|2279.2|320
1692339000000|2023-08-18 06:10:00|2282.3|2280.3|2283.6|2281.6|2284.4|2281.8|2282|2280|309
1692339300000|2023-08-18 06:15:00|2283.7|2281.7|2280.1|2278.1|2285.2|2283.2|2279.9|2277.9|300
1692339600000|2023-08-18 06:20:00|2280|2278|2281.2|2279.2|2281.9|2279.8|2279.8|2277.6|306
1692339900000|2023-08-18 06:25:00|2281.4|2279.4|2278.2|2276.2|2282.2|2280.2|2278.2|2276.2|328
1692340200000|2023-08-18 06:30:00|2278.3|2276.3|2273.7|2271.7|2279.3|2276.8|2273.7|2271.7|393
1692340500000|2023-08-18 06:35:00|2273.8|2271.8|2274.1|2272.1|2277.6|2275|2271.3|2269.3|540
1692340800000|2023-08-18 06:40:00|2274|2272|2275|2273|2275.8|2273.8|2272.9|2270.7|390
1692341100000|2023-08-18 06:45:00|2274.9|2272.9|2275.4|2273.4|2276.9|2274.9|2273.6|2271.1|292
1692341400000|2023-08-18 06:50:00|2275.3|2273.3|2275.9|2273.9|2276.7|2274.7|2275.2|2273.2|260
1692341700000|2023-08-18 06:55:00|2275.7|2273.7|2273.5|2271.5|2275.9|2273.9|2272.8|2270.6|349
1692342000000|2023-08-18 07:00:00|2273.4|2271.4|2276.4|2274.4|2277|2275|2272.3|2270.3|562
1692342300000|2023-08-18 07:05:00|2276.5|2274.5|2278.7|2276.7|2279.2|2277.2|2275.6|2273.6|390
1692342600000|2023-08-18 07:10:00|2278.5|2276.5|2280.2|2278.2|2280.2|2278.2|2278.2|2276.2|280
1692342900000|2023-08-18 07:15:00|2280.1|2278.1|2281.1|2279.1|2281.5|2279.5|2279.1|2277.1|285
1692343200000|2023-08-18 07:20:00|2280.9|2278.9|2279.8|2277.8|2281.3|2279.3|2279.1|2277.1|261
1692343500000|2023-08-18 07:25:00|2280.1|2278.1|2280.1|2278.1|2281.6|2279.6|2279.4|2277.4|233
1692343800000|2023-08-18 07:30:00|2280.2|2278.2|2280.4|2278.4|2281.9|2279.9|2280.2|2278.2|261
1692344100000|2023-08-18 07:35:00|2280.5|2278.5|2278.7|2276.7|2282.1|2280.1|2278.4|2276.4|354
1692344400000|2023-08-18 07:40:00|2278.9|2276.9|2280|2278|2280.1|2278.1|2278.3|2276.3|255
1692344700000|2023-08-18 07:45:00|2279.9|2277.9|2279.6|2277.6|2281.5|2279.5|2279.4|2277.4|245
1692345000000|2023-08-18 07:50:00|2279.5|2277.5|2280.7|2278.7|2280.9|2278.9|2278.5|2276.5|228
1692345300000|2023-08-18 07:55:00|2280.9|2278.9|2279.1|2277.1|2281.9|2279.9|2279|2277|215
1692345600000|2023-08-18 08:00:00|2279.2|2277.2|2282.9|2280.9|2283.3|2281.3|2279.2|2277.2|306
1692345900000|2023-08-18 08:05:00|2283|2281|2281.5|2279.5|2283.6|2281.6|2281.3|2279.3|307
1692346200000|2023-08-18 08:10:00|2281.6|2279.6|2281.1|2279.1|2282.1|2280.1|2280.8|2278.8|222
1692346500000|2023-08-18 08:15:00|2281.2|2279.2|2280.4|2278.4|2282.6|2280.6|2280.4|2278.4|221
1692346800000|2023-08-18 08:20:00|2280.5|2278.5|2279|2277|2281.7|2279.7|2278.9|2276.9|234
1692347100000|2023-08-18 08:25:00|2279.1|2277.1|2279.1|2277.1|2279.3|2277.3|2276.9|2274.9|325
1692347400000|2023-08-18 08:30:00|2279|2277|2282.3|2280.3|2283.4|2281.1|2278.9|2276.9|278
1692347700000|2023-08-18 08:35:00|2282|2280|2279.5|2277.5|2282|2280|2279.3|2277.3|269
1692348000000|2023-08-18 08:40:00|2279.6|2277.6|2276.2|2274.2|2280.5|2278.5|2276.2|2274.2|237
1692348300000|2023-08-18 08:45:00|2276.3|2274.3|2276.8|2274.8|2278.1|2276.1|2276.3|2274.3|277
1692348600000|2023-08-18 08:50:00|2276.7|2274.7|2278.8|2276.8|2279|2277|2276.7|2274.7|198
1692348900000|2023-08-18 08:55:00|2278.9|2276.9|2279.9|2277.9|2280|2278|2278.7|2276.7|170
1692349200000|2023-08-18 09:00:00|2279.8|2277.8|2281.7|2279.7|2281.9|2279.9|2279.7|2277.7|175
1692349500000|2023-08-18 09:05:00|2281.6|2279.6|2279.7|2277.7|2282.1|2280.1|2279.7|2277.7|193
1692349800000|2023-08-18 09:10:00|2279.5|2277.5|2278.9|2276.9|2281|2279|2278.8|2276.8|156
1692350100000|2023-08-18 09:15:00|2278.8|2276.8|2277.8|2275.8|2279.3|2277.3|2277.8|2275.8|142
1692350400000|2023-08-18 09:20:00|2277.7|2275.7|2278.4|2276.4|2278.6|2276.6|2277.5|2275.5|136
1692350700000|2023-08-18 09:25:00|2278.3|2276.3|2278|2276|2278.8|2276.8|2277.7|2275.7|135
1692351000000|2023-08-18 09:30:00|2278.1|2276.1|2278.5|2276.5|2279|2277|2277|2275|135
1692351300000|2023-08-18 09:35:00|2278.6|2276.6|2278.7|2276.7|2279.1|2277.1|2277.9|2275.9|121
1692351600000|2023-08-18 09:40:00|2278.8|2276.8|2280.8|2278.8|2281.4|2279.4|2278.5|2276.5|134
1692351900000|2023-08-18 09:45:00|2280.7|2278.7|2280|2278|2280.9|2278.9|2279.3|2277.3|154
1692352200000|2023-08-18 09:50:00|2279.9|2277.9|2281|2279|2281.6|2279.6|2279.9|2277.9|125
1692352500000|2023-08-18 09:55:00|2280.8|2278.8|2280.9|2278.9|2281.4|2279.4|2280.6|2278.6|120
1692352800000|2023-08-18 10:00:00|2280.8|2278.8|2282.9|2280.9|2283|2281|2280.4|2278.4|143
1692353100000|2023-08-18 10:05:00|2283|2281|2285.8|2283.8|2285.8|2283.8|2282.9|2280.9|204
1692353400000|2023-08-18 10:10:00|2285.9|2283.9|2286.1|2284.1|2286.6|2284.6|2285.2|2283.2|190
1692353700000|2023-08-18 10:15:00|2286.2|2284.2|2286.1|2284.1|2286.4|2284.4|2285.1|2283.1|216
1692354000000|2023-08-18 10:20:00|2286|2284|2286|2284|2286.4|2284.4|2285.2|2283.2|185
1692354300000|2023-08-18 10:25:00|2285.9|2283.9|2285.7|2283.7|2286.4|2284.4|2285.5|2283.5|165
1692354600000|2023-08-18 10:30:00|2285.8|2283.8|2284.6|2282.6|2286.1|2284.1|2284.2|2282.2|171
1692354900000|2023-08-18 10:35:00|2284.7|2282.7|2284.3|2282.3|2284.8|2282.8|2283.7|2281.7|146
1692355200000|2023-08-18 10:40:00|2284.4|2282.4|2282.1|2280.1|2284.7|2282.7|2281.7|2279.7|156
1692355500000|2023-08-18 10:45:00|2282.2|2280.2|2281.8|2279.8|2283|2281|2281.5|2279.5|142
1692355800000|2023-08-18 10:50:00|2281.9|2279.9|2281.2|2279.2|2282.1|2280.1|2280.9|2278.4|182
1692356100000|2023-08-18 10:55:00|2281|2279|2280.3|2277.3|2281.5|2279.2|2279.5|2277|158
1692356400000|2023-08-18 11:00:00|2280.4|2277.4|2279.3|2277.3|2280.5|2278|2278.5|2276|203
1692356700000|2023-08-18 11:05:00|2279.4|2277.4|2278.6|2276.6|2280.1|2277.9|2278.6|2276.2|126
1692357000000|2023-08-18 11:10:00|2278.5|2276.5|2278|2276|2279.1|2276.7|2277.1|2274.4|152
1692357300000|2023-08-18 11:15:00|2277.7|2275.7|2277.6|2275.6|2279.2|2277.2|2276.8|2274.8|173
1692357600000|2023-08-18 11:20:00|2277.5|2275.5|2277.9|2275.9|2278.2|2276.2|2277.2|2275.2|115
1692357900000|2023-08-18 11:25:00|2277.8|2275.8|2278.6|2276.6|2279.2|2277.2|2277.6|2275.6|149
1692358200000|2023-08-18 11:30:00|2278.7|2276.7|2278.1|2276.1|2279.3|2277.3|2277.6|2275.6|163
1692358500000|2023-08-18 11:35:00|2278.2|2276.2|2277.1|2275.1|2278.4|2276.4|2276|2274|184
1692358800000|2023-08-18 11:40:00|2277|2275|2279.5|2277.5|2279.6|2277.6|2277|2275|214
1692359100000|2023-08-18 11:45:00|2279.6|2277.6|2278.6|2276.6|2280.8|2278.8|2278.6|2276.6|200
1692359400000|2023-08-18 11:50:00|2278.5|2276.5|2278.1|2276.1|2279.2|2277.2|2278|2276|185
1692359700000|2023-08-18 11:55:00|2278.2|2276.2|2278.5|2276.5|2279.3|2277.3|2277.4|2275.4|149
1692360000000|2023-08-18 12:00:00|2278.6|2276.6|2280.3|2278.3|2281|2279|2277.4|2275.4|313
1692360300000|2023-08-18 12:05:00|2280.4|2278.4|2279.7|2277.7|2281|2279|2277.6|2275.6|286
1692360600000|2023-08-18 12:10:00|2279.6|2277.6|2278.7|2276.7|2279.8|2277.8|2277.9|2275.9|271
1692360900000|2023-08-18 12:15:00|2278.9|2276.9|2277.9|2275.9|2279.5|2277.5|2277.8|2275.8|239
1692361200000|2023-08-18 12:20:00|2278|2276|2273|2271|2278|2276|2272.9|2270.9|567
1692361500000|2023-08-18 12:25:00|2273.1|2271.1|2270.7|2268.7|2275.5|2273.5|2270.4|2268.4|403
1692361800000|2023-08-18 12:30:00|2270.8|2268.8|2273|2271|2274.8|2272.8|2269.5|2267.5|497
1692362100000|2023-08-18 12:35:00|2273.1|2271.1|2272.9|2270.9|2274.3|2272.3|2269.9|2267.9|434
1692362400000|2023-08-18 12:40:00|2272.7|2270.7|2271.5|2269.5|2274|2272|2270.8|2268.8|412
1692362700000|2023-08-18 12:45:00|2271.6|2269.6|2270.2|2268.2|2272.1|2270.1|2269.5|2267.5|411
1692363000000|2023-08-18 12:50:00|2270.3|2268.3|2268.6|2266.6|2271.3|2269.3|2268.6|2266.6|330
1692363300000|2023-08-18 12:55:00|2268.5|2266.5|2269.5|2267.5|2271.4|2269.4|2268.5|2266.5|275
1692363600000|2023-08-18 13:00:00|2269.4|2267.4|2268.1|2266.1|2270.5|2268.5|2264.5|2262.5|534
1692363900000|2023-08-18 13:05:00|2268.3|2266.3|2272.3|2270.3|2273.6|2271.6|2267.9|2265.9|569
1692364200000|2023-08-18 13:10:00|2272.1|2270.1|2272.2|2270.2|2274.6|2272.6|2271.9|2269.9|413
1692364500000|2023-08-18 13:15:00|2272.3|2270.3|2271.7|2269.7|2272.9|2270.9|2269.2|2267.2|419
1692364800000|2023-08-18 13:20:00|2271.6|2269.6|2271.1|2269.1|2272.6|2270.6|2269.5|2267.5|405
1692365100000|2023-08-18 13:25:00|2271|2269|2273|2271|2274.4|2272.4|2270.5|2268.5|405
1692365400000|2023-08-18 13:30:00|2272.9|2270.9|2270|2268|2274.1|2272.1|2267.5|2265.5|634
1692365700000|2023-08-18 13:35:00|2269.9|2267.9|2270.6|2268.6|2270.7|2268.7|2267|2265|587
1692366000000|2023-08-18 13:40:00|2270.5|2268.5|2277.8|2275.8|2278.9|2276.9|2267.5|2265.5|622
1692366300000|2023-08-18 13:45:00|2277.9|2275.9|2281.7|2279.7|2281.8|2279.8|2272.7|2270.7|764
1692366600000|2023-08-18 13:50:00|2281.6|2279.6|2279.4|2277.4|2283.8|2281.8|2279.1|2277.1|841
1692366900000|2023-08-18 13:55:00|2279.2|2277.2|2278.8|2276.8|2280.7|2278.7|2276.9|2274.9|551
1692367200000|2023-08-18 14:00:00|2278.9|2276.9|2276.3|2274.3|2281.2|2279.2|2275.8|2273.8|602
1692367500000|2023-08-18 14:05:00|2276.2|2274.2|2277.1|2275.1|2278.8|2276.8|2274.8|2272.8|534
1692367800000|2023-08-18 14:10:00|2277|2275|2272|2270|2277.2|2275.2|2270.9|2268.9|532
1692368100000|2023-08-18 14:15:00|2272.1|2270.1|2270|2268|2273.1|2271.1|2269.6|2267.6|476
1692368400000|2023-08-18 14:20:00|2270.1|2268.1|2274.6|2272.6|2274.7|2272.7|2269.9|2267.9|416
1692368700000|2023-08-18 14:25:00|2274.7|2272.7|2274.9|2272.9|2275.8|2273.8|2272.6|2270.6|408
1692369000000|2023-08-18 14:30:00|2274.8|2272.8|2276|2274|2276.5|2274.5|2272.5|2270.5|443
1692369300000|2023-08-18 14:35:00|2276.1|2274.1|2271.9|2269.9|2277.5|2275.5|2271|2269|435
1692369600000|2023-08-18 14:40:00|2272|2270|2271.6|2269.6|2272.5|2270.5|2269.9|2267.9|348
1692369900000|2023-08-18 14:45:00|2271.8|2269.8|2272.6|2270.6|2274.1|2272.1|2269.7|2267.7|342
1692370200000|2023-08-18 14:50:00|2272.4|2270.4|2273.9|2271.9|2274.4|2272.4|2272.3|2270.3|313
1692370500000|2023-08-18 14:55:00|2273.8|2271.8|2275.9|2273.9|2276.7|2274.7|2273.4|2271.4|337
1692370800000|2023-08-18 15:00:00|2275.8|2273.8|2275.8|2273.8|2277.1|2275.1|2274.8|2272.8|338
1692371100000|2023-08-18 15:05:00|2275.7|2273.7|2275.9|2273.9|2276.8|2274.8|2274.6|2272.6|256
1692371400000|2023-08-18 15:10:00|2275.8|2273.8|2279.2|2277.2|2279.3|2277.3|2275.7|2273.7|219
1692371700000|2023-08-18 15:15:00|2279.1|2277.1|2281|2279|2281.8|2279.8|2278.7|2276.7|276
1692372000000|2023-08-18 15:20:00|2281.1|2279.1|2278.9|2276.9|2283|2281|2278.2|2276.2|238
1692372300000|2023-08-18 15:25:00|2278.8|2276.8|2278.3|2276.3|2279.4|2277.4|2277.1|2275.1|199
1692372600000|2023-08-18 15:30:00|2278.1|2276.1|2277.6|2275.6|2278.4|2276.4|2276.7|2274.7|198
1692372900000|2023-08-18 15:35:00|2277.7|2275.7|2275.7|2273.7|2278.3|2276.3|2275.7|2273.7|213
1692373200000|2023-08-18 15:40:00|2275.8|2273.8|2274.5|2272.5|2275.8|2273.8|2273.8|2271.8|280
1692373500000|2023-08-18 15:45:00|2274.4|2272.4|2276|2274|2276|2274|2273.9|2271.9|238
1692373800000|2023-08-18 15:50:00|2276.5|2274.5|2276.4|2274.4|2277|2275|2275.3|2273.3|264
1692374100000|2023-08-18 15:55:00|2276.5|2274.5|2275.4|2273.4|2276.5|2274.5|2274.4|2272.4|229
1692374400000|2023-08-18 16:00:00|2275.3|2273.3|2275.1|2273.1|2276.4|2274.4|2274.4|2272.4|190
1692374700000|2023-08-18 16:05:00|2275|2273|2272|2270|2275.4|2273.4|2271.9|2269.9|187
1692375000000|2023-08-18 16:10:00|2272.1|2270.1|2273.4|2271.4|2273.6|2271.6|2271.7|2269.7|203
1692375300000|2023-08-18 16:15:00|2273.5|2271.5|2273.6|2271.6|2273.9|2271.9|2272.3|2270.3|164
1692375600000|2023-08-18 16:20:00|2273.5|2271.5|2274.4|2272.4|2274.5|2272.5|2273.5|2271.5|161
1692375900000|2023-08-18 16:25:00|2274.3|2272.3|2272.8|2270.8|2274.6|2272.6|2272.8|2270.8|205
1692376200000|2023-08-18 16:30:00|2272.9|2270.9|2273|2271|2274.4|2272.4|2272.3|2270.3|176
1692376500000|2023-08-18 16:35:00|2272.9|2270.9|2273.3|2271.3|2273.6|2271.6|2271.7|2269.7|195
1692376800000|2023-08-18 16:40:00|2273.4|2271.4|2273|2271|2274.8|2272.8|2273|2271|204
1692377100000|2023-08-18 16:45:00|2272.9|2270.9|2274.2|2272.2|2275|2273|2271.9|2269.9|200
1692377400000|2023-08-18 16:50:00|2274.4|2272.4|2274|2272|2274.4|2272.4|2272.8|2270.8|174
1692377700000|2023-08-18 16:55:00|2273.9|2271.9|2275.6|2273.6|2275.9|2273.9|2273.9|2271.9|208
1692378000000|2023-08-18 17:00:00|2275.7|2273.7|2276.8|2274.8|2277|2275|2275.4|2273.4|224
1692378300000|2023-08-18 17:05:00|2276.7|2274.7|2276.4|2274.4|2277.5|2275.5|2276.2|2274.2|178
1692378600000|2023-08-18 17:10:00|2276.3|2274.3|2276.6|2274.6|2277.1|2275.1|2275.2|2273.2|198
1692378900000|2023-08-18 17:15:00|2276.5|2274.5|2275|2273|2276.6|2274.6|2275|2273|145
1692379200000|2023-08-18 17:20:00|2274.6|2272.6|2269.9|2267.9|2274.6|2272.6|2269.7|2267.7|222
1692379500000|2023-08-18 17:25:00|2269.8|2267.8|2269.9|2267.9|2270.2|2268.2|2268.7|2266.7|217
1692379800000|2023-08-18 17:30:00|2270|2268|2270.8|2268.8|2271.3|2269.3|2269.7|2267.7|177
1692380100000|2023-08-18 17:35:00|2270.7|2268.7|2271.3|2269.3|2272.1|2270.1|2270.7|2268.7|175
1692380400000|2023-08-18 17:40:00|2271.2|2269.2|2273.2|2271.2|2273.3|2271.3|2271.1|2269.1|130
1692380700000|2023-08-18 17:45:00|2273.3|2271.3|2273.6|2271.6|2273.8|2271.8|2273.1|2271.1|92
1692381000000|2023-08-18 17:50:00|2273.5|2271.5|2274.5|2272.5|2274.6|2272.6|2273.4|2271.4|106
1692381300000|2023-08-18 17:55:00|2274.6|2272.6|2273|2271|2274.6|2272.6|2272.7|2270.7|113
1692381600000|2023-08-18 18:00:00|2273.1|2271.1|2272.5|2270.5|2273.3|2271.3|2272.4|2270.4|99
1692381900000|2023-08-18 18:05:00|2272.6|2270.6|2272.1|2270.1|2272.7|2270.7|2272.1|2270.1|98
1692382200000|2023-08-18 18:10:00|2272.2|2270.2|2271.2|2269.2|2272.6|2270.3|2271.1|2269.1|93
1692382500000|2023-08-18 18:15:00|2271.1|2269.1|2272|2270|2272|2270|2271|2269|102
1692382800000|2023-08-18 18:20:00|2272.1|2270.1|2271.7|2269.7|2272.4|2270.1|2271.2|2269.2|128
1692383100000|2023-08-18 18:25:00|2271.6|2269.6|2272.3|2270.3|2273.1|2271.1|2271.5|2269.5|126
1692383400000|2023-08-18 18:30:00|2272.5|2270.5|2274.2|2272.2|2274.5|2272.5|2272.4|2270.4|97
1692383700000|2023-08-18 18:35:00|2274.1|2272.1|2275.5|2273.5|2275.8|2273.7|2273.9|2271.9|97
1692384000000|2023-08-18 18:40:00|2275.6|2273.6|2275.1|2273.1|2275.8|2273.8|2275|2273|99
1692384300000|2023-08-18 18:45:00|2275|2273|2274.1|2272.1|2275.2|2273.2|2273.8|2271.8|79
1692384600000|2023-08-18 18:50:00|2274|2272|2274.5|2272.5|2274.6|2272.6|2273.6|2271.6|92
1692384900000|2023-08-18 18:55:00|2274.4|2272.4|2273.4|2271.4|2274.9|2272.9|2273.4|2271.4|111
1692385200000|2023-08-18 19:00:00|2273.5|2271.5|2272|2270|2273.5|2271.5|2271.5|2269.2|150
1692385500000|2023-08-18 19:05:00|2271.9|2269.9|2272|2270|2272.4|2270.4|2271.6|2269.6|123
1692385800000|2023-08-18 19:10:00|2272.1|2270.1|2271.5|2269.5|2272.1|2270.1|2271|2269|73
1692386100000|2023-08-18 19:15:00|2271.6|2269.6|2271.9|2269.9|2272|2270|2271.1|2269|140
1692386400000|2023-08-18 19:20:00|2272|2270|2272.8|2270.8|2273|2271|2271.6|2269.6|72
1692386700000|2023-08-18 19:25:00|2272.9|2270.9|2274.4|2272.4|2274.6|2272.6|2272.8|2270.8|155
1692387000000|2023-08-18 19:30:00|2274.3|2272.3|2273.5|2271.5|2274.6|2272.6|2273.2|2271.2|131
1692387300000|2023-08-18 19:35:00|2273.4|2271.4|2273.3|2271.3|2273.7|2271.7|2272.6|2270.6|106
1692387600000|2023-08-18 19:40:00|2273.4|2271.4|2275.7|2273.7|2275.7|2273.7|2273.1|2271.1|133
1692387900000|2023-08-18 19:45:00|2275.6|2273.6|2276.6|2274.6|2277|2275|2275.5|2273.5|131
1692388200000|2023-08-18 19:50:00|2276.5|2274.5|2276.4|2274.4|2276.7|2274.7|2276|2274|135
1692388500000|2023-08-18 19:55:00|2276.5|2274.5|2276.5|2274.5|2277|2275|2276.2|2273.7|141
1692388800000|2023-08-18 20:00:00|2276.8|2274.8|2278.7|2275.7|2279|2276.5|2276.5|2274.2|141
1692389100000|2023-08-18 20:05:00|2278.2|2276.2|2277.8|2275.8|2279.2|2276.6|2277.7|2275.2|99
1692389400000|2023-08-18 20:10:00|2277.9|2275.9|2277.3|2274.3|2278.5|2275.9|2277|2274.3|136
1692389700000|2023-08-18 20:15:00|2277.6|2274.6|2276.6|2273.6|2277.7|2274.7|2275.9|2272.9|213
1692390000000|2023-08-18 20:20:00|2276.4|2273.4|2274.6|2272.6|2276.6|2273.6|2274.6|2271.8|210
1692390300000|2023-08-18 20:25:00|2274.8|2272.8|2274.2|2272.2|2275.3|2272.8|2273.5|2270.6|282
1692390600000|2023-08-18 20:30:00|2274.8|2271.8|2275.3|2272.3|2275.7|2272.7|2273.6|2270.7|260
1692390900000|2023-08-18 20:35:00|2274.7|2271.7|2275.2|2272.2|2276|2273|2274.4|2271.4|185
1692391200000|2023-08-18 20:40:00|2275.7|2272.7|2276.1|2273.1|2276.3|2273.3|2275.3|2272.3|153
1692391500000|2023-08-18 20:45:00|2276.2|2273.2|2277|2274|2277.2|2274.2|2275.1|2272.1|186
1692391800000|2023-08-18 20:50:00|2277.1|2274.1|2277.2|2274.2|2277.5|2274.5|2276.4|2273.4|190
1692392100000|2023-08-18 20:55:00|2277.4|2274.4|2277|2274|2277.6|2274.4|2276|2268.6|118
1692568800000|2023-08-20 22:00:00|2278.1|2275.1|2277.1|2274.1|2278.3|2275.3|2277.1|2274.1|15
1692569100000|2023-08-20 22:05:00|2277.3|2274.3|2279.1|2276.1|2280|2277|2276.1|2273.7|87
1692569400000|2023-08-20 22:10:00|2279|2276|2280.6|2277.6|2281.1|2278.1|2278.6|2275.6|64
1692569700000|2023-08-20 22:15:00|2280.3|2277.3|2281.2|2278.2|2281.2|2278.6|2280.3|2277.3|40
1692570000000|2023-08-20 22:20:00|2281.1|2278.1|2281.2|2278.2|2281.2|2278.2|2280.8|2277.8|33
1692570300000|2023-08-20 22:25:00|2281.1|2278.1|2280.1|2278.1|2281.2|2278.7|2280.1|2278.1|30
1692570600000|2023-08-20 22:30:00|2280.3|2278.3|2281.1|2278.1|2281.7|2278.8|2280.1|2277.8|36
1692570900000|2023-08-20 22:35:00|2281|2278|2280.8|2278.8|2281.3|2278.8|2280.1|2277.6|32
1692571200000|2023-08-20 22:40:00|2281.3|2278.3|2280.6|2277.6|2281.5|2279.2|2280.1|2277.6|39
1692571500000|2023-08-20 22:45:00|2280.3|2277.3|2280|2277|2280.6|2278.1|2279.5|2277|39
1692571800000|2023-08-20 22:50:00|2280.1|2277.1|2279.9|2276.9|2280.3|2277.7|2279|2276.5|66
1692572100000|2023-08-20 22:55:00|2279.8|2276.8|2280.1|2277.1|2280.2|2277.6|2278.9|2276|48
1692572400000|2023-08-20 23:00:00|2280.2|2277.2|2277.7|2275.7|2280.3|2277.3|2277.6|2274.8|166
1692572700000|2023-08-20 23:05:00|2277.9|2274.9|2277.7|2275.7|2278.7|2275.8|2277|2274.7|105
1692573000000|2023-08-20 23:10:00|2277.6|2275.6|2278|2275|2278.8|2276.4|2277.5|2274.9|80
1692573300000|2023-08-20 23:15:00|2278.3|2275.3|2277.6|2274.6|2278.3|2275.3|2276.6|2274.1|80
1692573600000|2023-08-20 23:20:00|2277.7|2274.7|2278.1|2275.1|2278.5|2275.5|2277.6|2274.6|77
1692573900000|2023-08-20 23:25:00|2277.9|2274.9|2277.6|2274.6|2278.1|2275.5|2276.6|2274|205
1692574200000|2023-08-20 23:30:00|2277.9|2274.9|2277.9|2275.9|2279.1|2276.4|2277.1|2274.6|183
1692574500000|2023-08-20 23:35:00|2277.8|2275.8|2279.7|2276.7|2279.7|2276.9|2277.6|2275.2|251
1692574800000|2023-08-20 23:40:00|2279.6|2276.6|2278.2|2276.2|2279.6|2276.9|2278|2275.3|117
1692575100000|2023-08-20 23:45:00|2278.1|2276.1|2279.2|2276.2|2280|2277.5|2277.6|2275.3|133
1692575400000|2023-08-20 23:50:00|2278.9|2275.9|2280.1|2277.1|2280.2|2277.7|2278.5|2275.9|74
1692575700000|2023-08-20 23:55:00|2280.2|2277.2|2281.2|2279.2|2281.6|2279.2|2279.7|2276.9|80
1692576000000|2023-08-21 00:00:00|2281.6|2278.6|2282.6|2280.6|2282.9|2280.9|2280.8|2278.4|146
1692576300000|2023-08-21 00:05:00|2282.7|2280.7|2284|2282|2284.7|2282.6|2282.2|2280.2|147
1692576600000|2023-08-21 00:10:00|2284.1|2282.1|2283.3|2281.3|2284.7|2282.7|2283|2281|118
1692576900000|2023-08-21 00:15:00|2283.2|2281.2|2282.4|2280.4|2283.8|2281.6|2281.8|2279.2|129
1692577200000|2023-08-21 00:20:00|2282.5|2280.5|2283.8|2280.8|2284.1|2281.9|2282.3|2280.3|75
1692577500000|2023-08-21 00:25:00|2283.9|2280.9|2283.3|2281.3|2284.1|2281.7|2282.8|2280.3|88
1692577800000|2023-08-21 00:30:00|2283.2|2281.2|2283.4|2281.4|2283.4|2281.4|2282.7|2280.7|65
1692578100000|2023-08-21 00:35:00|2283.3|2281.3|2282.9|2280.9|2285.3|2282.6|2282.7|2280.7|85
1692578400000|2023-08-21 00:40:00|2282.8|2280.8|2282.3|2280.3|2282.9|2280.9|2282.2|2280.2|90
1692578700000|2023-08-21 00:45:00|2282.6|2280.6|2281.3|2279.3|2282.9|2280.9|2281.2|2278.6|100
1692579000000|2023-08-21 00:50:00|2281.2|2279.2|2282.4|2279.4|2283.3|2280.9|2280.8|2278.4|123
1692579300000|2023-08-21 00:55:00|2281.8|2279.8|2279.8|2277.8|2282.3|2279.9|2279.3|2277.1|130
1692579600000|2023-08-21 01:00:00|2279.7|2277.7|2276.8|2274.8|2280.3|2278.3|2275.8|2273.2|419
1692579900000|2023-08-21 01:05:00|2276.9|2274.9|2276.3|2274.3|2278.3|2275.8|2275.3|2273.1|302
1692580200000|2023-08-21 01:10:00|2276.4|2274.4|2276.4|2274.4|2279.1|2276.5|2276.1|2274.1|320
1692580500000|2023-08-21 01:15:00|2276.3|2274.3|2275.1|2273.1|2279.2|2276.8|2272.6|2270.6|839
1692580800000|2023-08-21 01:20:00|2275.2|2273.2|2273.9|2271.9|2277.2|2275.1|2273.5|2271|519
1692581100000|2023-08-21 01:25:00|2273.5|2271.5|2273|2271|2274.9|2272.6|2272.7|2270.2|444
1692581400000|2023-08-21 01:30:00|2273.1|2271.1|2272.5|2269.5|2275.5|2272.9|2271.5|2268.9|536
1692581700000|2023-08-21 01:35:00|2272.3|2269.3|2270.3|2268.3|2272.9|2269.9|2269.2|2266.5|582
1692582000000|2023-08-21 01:40:00|2270.2|2268.2|2270.9|2268.9|2272.8|2270.3|2270|2267.7|438
1692582300000|2023-08-21 01:45:00|2271|2269|2268.6|2266.6|2272|2269.6|2268.4|2266.1|402
1692582600000|2023-08-21 01:50:00|2268.5|2266.5|2268.9|2266.9|2269.5|2267.5|2268|2266|363
1692582900000|2023-08-21 01:55:00|2268.8|2266.8|2270.5|2268.5|2271.4|2269.1|2268.7|2266.7|352
1692583200000|2023-08-21 02:00:00|2270.4|2268.4|2269.6|2267.6|2270.5|2268.4|2268|2265.8|336
1692583500000|2023-08-21 02:05:00|2269.8|2267.8|2271.4|2269.4|2272|2270|2269.4|2267.4|385
1692583800000|2023-08-21 02:10:00|2271.3|2269.3|2272.5|2270.5|2273.1|2271.1|2270.9|2268.7|340
1692584100000|2023-08-21 02:15:00|2272.4|2270.4|2272.5|2270.5|2273.9|2271.4|2272.3|2269.9|243
1692584400000|2023-08-21 02:20:00|2272.4|2270.4|2274.9|2272.9|2275.7|2273.1|2272.3|2270.1|234
1692584700000|2023-08-21 02:25:00|2275|2273|2277.6|2274.6|2277.8|2275|2275|2272.8|262
1692585000000|2023-08-21 02:30:00|2277.7|2274.7|2280.1|2278.1|2281.3|2279|2277.4|2274.7|419
1692585300000|2023-08-21 02:35:00|2280|2278|2280.5|2278.5|2282.2|2280|2279|2276.7|330
1692585600000|2023-08-21 02:40:00|2280.6|2278.6|2281.5|2279.5|2282.3|2279.7|2280.4|2278.1|270
1692585900000|2023-08-21 02:45:00|2281.4|2279.4|2282.5|2280.5|2283|2280.5|2280.8|2278.3|240
1692586200000|2023-08-21 02:50:00|2282.7|2280.7|2285.1|2283.1|2285.7|2283.7|2282|2280|348
1692586500000|2023-08-21 02:55:00|2285|2283|2286|2284|2286.6|2284.6|2284.1|2282.1|323
1692586800000|2023-08-21 03:00:00|2286.1|2284.1|2286|2284|2286.5|2284.5|2284.9|2282.9|269
1692587100000|2023-08-21 03:05:00|2286.1|2284.1|2286|2284|2286.5|2284.5|2284.2|2282.2|230
1692587400000|2023-08-21 03:10:00|2286.3|2284.3|2284.8|2282.8|2286.6|2284.6|2284.6|2282.6|242
1692587700000|2023-08-21 03:15:00|2284.9|2282.9|2284.7|2282.7|2285.3|2283.3|2283.3|2281.3|201
1692588000000|2023-08-21 03:20:00|2284.6|2282.6|2285.9|2283.9|2285.9|2283.9|2283.1|2281.1|239
1692588300000|2023-08-21 03:25:00|2286|2284|2285.7|2283.7|2286|2284|2285.2|2283.2|147
1692588600000|2023-08-21 03:30:00|2285.6|2283.6|2285.2|2283.2|2286.1|2284.1|2284.9|2282.9|104
1692588900000|2023-08-21 03:35:00|2285.1|2283.1|2285.6|2283.6|2286|2284|2284.5|2282.5|94
1692589200000|2023-08-21 03:40:00|2285.5|2283.5|2285.1|2283.1|2285.9|2283.9|2285|2283|92
1692589500000|2023-08-21 03:45:00|2285.2|2283.2|2284.7|2282.7|2285.3|2283.3|2284.5|2282.5|63
1692589800000|2023-08-21 03:50:00|2284.6|2282.6|2284.1|2282.1|2284.6|2282.6|2283.9|2281.9|77
1692590100000|2023-08-21 03:55:00|2284|2282|2284.2|2282.2|2284.6|2282.6|2283.9|2281.9|88
1692590400000|2023-08-21 04:00:00|2284.1|2282.1|2284.7|2282.7|2284.8|2282.8|2283.5|2281.5|110
1692590700000|2023-08-21 04:05:00|2284.6|2282.6|2285.5|2283.5|2286.5|2284.2|2284.6|2282.6|140
1692591000000|2023-08-21 04:10:00|2285.6|2283.6|2286.9|2284.9|2287.6|2285|2285.6|2283.6|84
1692591300000|2023-08-21 04:15:00|2287|2285|2287.6|2285.6|2287.7|2285.7|2286.9|2284.9|99
1692591600000|2023-08-21 04:20:00|2287.5|2285.5|2287.4|2285.4|2288|2286|2287.1|2285.1|76
1692591900000|2023-08-21 04:25:00|2287.5|2285.5|2287.9|2285.9|2288.4|2286|2287.4|2285.2|56
1692592200000|2023-08-21 04:30:00|2288|2286|2287.4|2285.4|2288.3|2286|2286.7|2284.3|94
1692592500000|2023-08-21 04:35:00|2287.5|2285.5|2287.9|2285.9|2287.9|2285.9|2286.8|2284.6|89
1692592800000|2023-08-21 04:40:00|2287.8|2285.8|2286.9|2284.9|2288|2286|2286.4|2284.1|96
1692593100000|2023-08-21 04:45:00|2286.7|2284.7|2285.8|2283.8|2287.2|2284.7|2285.8|2283.8|54
1692593400000|2023-08-21 04:50:00|2285.9|2283.9|2285.5|2283.5|2286|2284|2285|2283|70
1692593700000|2023-08-21 04:55:00|2285.6|2283.6|2285.9|2283.9|2286.4|2284.2|2285.4|2282.9|77
1692594000000|2023-08-21 05:00:00|2285.8|2283.8|2286.9|2284.9|2287|2285|2285.3|2283.3|119
1692594300000|2023-08-21 05:05:00|2287|2285|2287.9|2285.9|2289.5|2287.5|2286.9|2284.5|187
1692594600000|2023-08-21 05:10:00|2288|2286|2286.5|2284.5|2288|2286|2285.5|2283.5|168
1692594900000|2023-08-21 05:15:00|2286.6|2284.6|2286.6|2284.6|2287.9|2285.6|2285.5|2283.5|177
1692595200000|2023-08-21 05:20:00|2286.7|2284.7|2285.5|2283.5|2287.6|2285.4|2285.5|2283.5|123
1692595500000|2023-08-21 05:25:00|2285.6|2283.6|2285.6|2283.6|2286.4|2284.4|2285|2283|172
1692595800000|2023-08-21 05:30:00|2285.7|2283.7|2284.6|2282.6|2286.2|2284.2|2283.8|2281.6|314
1692596100000|2023-08-21 05:35:00|2284.5|2282.5|2282.8|2280.8|2284.5|2282.5|2282.5|2280.5|203
1692596400000|2023-08-21 05:40:00|2282.9|2280.9|2281.8|2279.8|2282.9|2280.9|2280.6|2278.6|304
1692596700000|2023-08-21 05:45:00|2282|2280|2281.5|2279.5|2282.7|2280.3|2280.1|2278.1|210
1692597000000|2023-08-21 05:50:00|2281.6|2279.6|2280|2278|2281.6|2279.6|2279.5|2277.5|197
1692597300000|2023-08-21 05:55:00|2279.9|2277.9|2280.2|2277.2|2281.2|2279.1|2279.5|2277|218
1692597600000|2023-08-21 06:00:00|2280.1|2277.1|2278|2276|2280.5|2278.2|2278|2276|231
1692597900000|2023-08-21 06:05:00|2278.1|2276.1|2276.4|2274.4|2278.7|2276.7|2275.9|2273.9|255
1692598200000|2023-08-21 06:10:00|2276.5|2274.5|2276.5|2274.5|2277.1|2275.1|2274.3|2272.3|298
1692598500000|2023-08-21 06:15:00|2276.4|2274.4|2276.6|2274.6|2277.4|2275.4|2275.5|2273.5|240
1692598800000|2023-08-21 06:20:00|2276.7|2274.7|2276.6|2274.6|2277.3|2275.3|2276|2274|194
1692599100000|2023-08-21 06:25:00|2276.5|2274.5|2276.4|2274.4|2277.5|2275.5|2275.9|2273.9|171
1692599400000|2023-08-21 06:30:00|2276.5|2274.5|2275.6|2273.6|2277.2|2275.2|2274.7|2272.7|170
1692599700000|2023-08-21 06:35:00|2275.5|2273.5|2277.1|2275.1|2277.6|2275.6|2275|2273|165
1692600000000|2023-08-21 06:40:00|2277.2|2275.2|2276.6|2274.6|2278.2|2276.2|2275.2|2273.2|179
1692600300000|2023-08-21 06:45:00|2276.7|2274.7|2274.7|2272.7|2277.1|2275.1|2274.3|2271.9|221
1692600600000|2023-08-21 06:50:00|2274.6|2272.6|2275.6|2273.6|2275.7|2273.7|2274.2|2272.2|143
1692600900000|2023-08-21 06:55:00|2275.7|2273.7|2276.1|2274.1|2276.5|2274.5|2274.7|2272.7|218
1692601200000|2023-08-21 07:00:00|2276.2|2274.2|2279.4|2277.4|2280.1|2278.1|2274.7|2272.7|398
1692601500000|2023-08-21 07:05:00|2279.3|2277.3|2278.5|2276.5|2281.1|2279.1|2278.3|2276.3|334
1692601800000|2023-08-21 07:10:00|2278.6|2276.6|2281.1|2279.1|2283.4|2281.4|2278.2|2276.2|400
1692602100000|2023-08-21 07:15:00|2281|2279|2282.3|2280.3|2283.5|2281.1|2281|2279|375
1692602400000|2023-08-21 07:20:00|2282.2|2280.2|2282|2279|2283.7|2281.7|2281.1|2278.8|322
1692602700000|2023-08-21 07:25:00|2281.9|2278.9|2281.4|2279.4|2283.6|2281.4|2280.9|2278.8|336
1692603000000|2023-08-21 07:30:00|2281.5|2279.5|2282.4|2279.4|2284.1|2281.6|2281.1|2279|356
1692603300000|2023-08-21 07:35:00|2282.5|2279.5|2282|2280|2283.2|2281.2|2281.5|2279.2|231
1692603600000|2023-08-21 07:40:00|2282.1|2280.1|2282.3|2280.3|2283.6|2281.6|2281.6|2279.6|229
1692603900000|2023-08-21 07:45:00|2282.4|2280.4|2280.7|2278.7|2282.4|2280.4|2280.6|2278.6|217
1692604200000|2023-08-21 07:50:00|2280.6|2278.6|2278.8|2276.8|2281|2279|2278.4|2276|273
1692604500000|2023-08-21 07:55:00|2278.9|2276.9|2278.4|2276.4|2279|2277|2277.9|2275.9|225
1692604800000|2023-08-21 08:00:00|2278.1|2276.1|2279.4|2277.4|2279.5|2277.5|2277.1|2275.1|266
1692605100000|2023-08-21 08:05:00|2279.3|2277.3|2280.8|2278.8|2281.8|2279.8|2279.2|2277.2|228
1692605400000|2023-08-21 08:10:00|2280.4|2278.4|2279.5|2277.5|2281|2279|2278.8|2276.7|298
1692605700000|2023-08-21 08:15:00|2279.4|2277.4|2277.3|2275.3|2279.7|2277.7|2277.1|2275.1|265
1692606000000|2023-08-21 08:20:00|2277.2|2275.2|2276.5|2274.5|2279.5|2277.5|2276.3|2274.3|264
1692606300000|2023-08-21 08:25:00|2276.6|2274.6|2276.4|2274.4|2277.1|2275.1|2275.7|2273.7|217
1692606600000|2023-08-21 08:30:00|2276.2|2274.2|2277.7|2275.7|2278|2276|2275.9|2273.9|220
1692606900000|2023-08-21 08:35:00|2277.6|2275.6|2277.2|2275.2|2278.3|2276.3|2276.8|2274.8|180
1692607200000|2023-08-21 08:40:00|2277.1|2275.1|2279.8|2277.8|2279.8|2277.8|2277.1|2275.1|186
1692607500000|2023-08-21 08:45:00|2279.7|2277.7|2279.7|2277.7|2280|2278|2278.8|2276.8|236
1692607800000|2023-08-21 08:50:00|2279.8|2277.8|2278.6|2276.6|2280.2|2278.2|2278.5|2276.5|193
1692608100000|2023-08-21 08:55:00|2278.5|2276.5|2279.5|2277.5|2280|2278|2278|2276|185
1692608400000|2023-08-21 09:00:00|2279.6|2277.6|2279|2277|2280.4|2278.4|2278.5|2276.5|171
1692608700000|2023-08-21 09:05:00|2278.9|2276.9|2278.8|2276.8|2280|2278|2278.5|2276.5|163
1692609000000|2023-08-21 09:10:00|2278.9|2276.9|2282.9|2280.9|2283|2281|2278.7|2276.7|167
1692609300000|2023-08-21 09:15:00|2283.1|2281.1|2285.9|2283.9|2286.1|2284.1|2282.4|2280.4|210
1692609600000|2023-08-21 09:20:00|2286|2284|2288|2286|2288.4|2286.4|2285|2283|351
1692609900000|2023-08-21 09:25:00|2288.2|2286.2|2286.8|2284.8|2289.6|2287.6|2286.2|2284.2|282
1692610200000|2023-08-21 09:30:00|2287|2285|2287.5|2285.5|2287.8|2285.8|2286|2283.9|273
1692610500000|2023-08-21 09:35:00|2287.4|2285.4|2286.6|2284.6|2287.4|2285.4|2286.1|2284.1|193
1692610800000|2023-08-21 09:40:00|2286.7|2284.7|2286.2|2284.2|2287.2|2285.2|2285.8|2283.8|134
1692611100000|2023-08-21 09:45:00|2286.1|2284.1|2286.6|2284.6|2287.7|2285.7|2285.9|2283.9|216
1692611400000|2023-08-21 09:50:00|2286.7|2284.7|2287|2285|2287.3|2285.3|2285.6|2283.6|208
1692611700000|2023-08-21 09:55:00|2286.9|2284.9|2286.6|2284.6|2288.5|2286.5|2286.6|2284.6|190
1692612000000|2023-08-21 10:00:00|2286.7|2284.7|2285.8|2283.8|2286.9|2284.9|2285|2283|179
1692612300000|2023-08-21 10:05:00|2285.7|2283.7|2285.7|2283.7|2287|2284.5|2284.8|2282.8|179
1692612600000|2023-08-21 10:10:00|2285.8|2283.8|2285.1|2283.1|2287.4|2285.1|2284.4|2282.4|174
1692612900000|2023-08-21 10:15:00|2285|2283|2284.3|2282.3|2285.2|2283.2|2284|2282|200
1692613200000|2023-08-21 10:20:00|2284.2|2282.2|2284.4|2282.4|2285|2283|2283.4|2281.4|235
1692613500000|2023-08-21 10:25:00|2284.3|2282.3|2283.1|2281.1|2284.9|2282.9|2282.9|2280.9|222
1692613800000|2023-08-21 10:30:00|2283|2281|2284.5|2282.5|2285.1|2283.1|2283|2281|150
1692614100000|2023-08-21 10:35:00|2284.4|2282.4|2284.5|2282.5|2285|2283|2283.9|2281.9|111
1692614400000|2023-08-21 10:40:00|2284.4|2282.4|2286.8|2284.8|2286.8|2284.8|2284.3|2282.3|166
1692614700000|2023-08-21 10:45:00|2286.7|2284.7|2288.1|2286.1|2288.8|2286.8|2286.7|2284.7|157
1692615000000|2023-08-21 10:50:00|2288.4|2286.4|2288.4|2286.4|2288.5|2286.5|2287|2285|138
1692615300000|2023-08-21 10:55:00|2288.5|2286.5|2288.8|2286.8|2289.2|2287.2|2287.8|2285.5|172
1692615600000|2023-08-21 11:00:00|2288.9|2286.9|2287.3|2285.3|2289.2|2286.9|2286.8|2284.5|248
1692615900000|2023-08-21 11:05:00|2287.4|2285.4|2290.9|2288.9|2292.2|2289.9|2287.4|2285.1|258
1692616200000|2023-08-21 11:10:00|2290.8|2288.8|2290.9|2288.9|2292.1|2289.7|2288.9|2286.6|236
1692616500000|2023-08-21 11:15:00|2290.8|2288.8|2291.7|2289.7|2292.2|2290.2|2290.6|2288.6|174
1692616800000|2023-08-21 11:20:00|2291.6|2289.6|2291.3|2289.3|2292.9|2290.9|2290.9|2288.9|190
1692617100000|2023-08-21 11:25:00|2291.4|2289.4|2293.5|2291.5|2293.6|2291.6|2291.4|2289.4|196
1692617400000|2023-08-21 11:30:00|2293.7|2291.7|2296.3|2294.3|2297.6|2295.6|2293.6|2291.6|352
1692617700000|2023-08-21 11:35:00|2296.4|2294.4|2298.6|2296.6|2298.7|2296.7|2295.8|2293.8|282
1692618000000|2023-08-21 11:40:00|2298.5|2296.5|2300|2298|2300.3|2298.3|2298|2296|306
1692618300000|2023-08-21 11:45:00|2299.9|2297.9|2298.9|2296.9|2300.9|2298.9|2298.3|2296.3|229
1692618600000|2023-08-21 11:50:00|2298.7|2296.7|2298.2|2296.2|2299.3|2297.3|2298.2|2296.2|216
1692618900000|2023-08-21 11:55:00|2298|2296|2299.3|2297.3|2299.4|2297.4|2296.8|2294.8|194
1692619200000|2023-08-21 12:00:00|2299.4|2297.4|2308.5|2306.5|2310.1|2308.1|2299.3|2297.3|541
1692619500000|2023-08-21 12:05:00|2308.6|2306.6|2315|2313|2317.3|2315.2|2308.5|2306.5|766
1692619800000|2023-08-21 12:10:00|2315.3|2313.3|2319|2317|2320.5|2318.1|2315|2312.7|742
1692620100000|2023-08-21 12:15:00|2318.7|2316.7|2314.8|2312.8|2319.9|2317.7|2314.4|2312.4|603
1692620400000|2023-08-21 12:20:00|2314.5|2312.5|2314.9|2312.9|2321.3|2319.3|2314.4|2312.4|708
1692620700000|2023-08-21 12:25:00|2314.8|2312.8|2317.3|2315.3|2319.9|2317.9|2313.3|2311.3|536
1692621000000|2023-08-21 12:30:00|2317.4|2315.4|2315.8|2313.8|2318.9|2316.9|2313|2311|612
1692621300000|2023-08-21 12:35:00|2315.9|2313.9|2320.2|2318.2|2322.7|2320.7|2315.4|2313.3|595
1692621600000|2023-08-21 12:40:00|2320.3|2318.3|2323.2|2321.2|2323.4|2321.4|2317.7|2315.7|638
1692621900000|2023-08-21 12:45:00|2323.3|2321.3|2321.4|2319.4|2324.5|2322.5|2321.1|2319.1|532
1692622200000|2023-08-21 12:50:00|2321.3|2319.3|2325.6|2323.6|2328.9|2326.8|2321|2319|628
1692622500000|2023-08-21 12:55:00|2325.5|2323.5|2325.2|2323.2|2327.8|2325.8|2324.8|2322.8|528
1692622800000|2023-08-21 13:00:00|2325.1|2323.1|2323.2|2321.2|2331.2|2329.2|2322.9|2320.6|800
1692623100000|2023-08-21 13:05:00|2323.3|2321.3|2320|2318|2326.3|2324.3|2319.5|2317.5|690
1692623400000|2023-08-21 13:10:00|2319.9|2317.9|2320.2|2318.2|2323.3|2321.3|2319.7|2317.7|687
1692623700000|2023-08-21 13:15:00|2320.1|2318.1|2324.8|2322.8|2326|2324|2320.1|2318.1|551
1692624000000|2023-08-21 13:20:00|2324.5|2322.5|2322.4|2320.4|2326.6|2324.6|2322|2320|427
1692624300000|2023-08-21 13:25:00|2322.5|2320.5|2324.3|2322.3|2325.5|2323|2321.6|2319.6|407
1692624600000|2023-08-21 13:30:00|2324.1|2322.1|2325.8|2323.8|2326.3|2324.3|2320.2|2318.2|896
1692624900000|2023-08-21 13:35:00|2326|2324|2316.7|2314.7|2327|2325|2316.4|2314.4|828
1692625200000|2023-08-21 13:40:00|2316.8|2314.8|2310.6|2308.6|2316.8|2314.8|2309.9|2307.9|897
1692625500000|2023-08-21 13:45:00|2310.5|2308.5|2304.2|2302.2|2310.6|2308.6|2302.7|2300.4|1020
1692625800000|2023-08-21 13:50:00|2304|2302|2300.8|2298.8|2304|2302|2298.8|2296.6|778
1692626100000|2023-08-21 13:55:00|2300.9|2298.9|2304.3|2302.3|2305|2302.5|2296.3|2294.3|742
1692626400000|2023-08-21 14:00:00|2304.4|2302.4|2305.2|2303.2|2307.8|2305.8|2303.1|2301.1|609
1692626700000|2023-08-21 14:05:00|2305.3|2303.3|2304.3|2302.3|2307.4|2305.4|2303.3|2301.3|548
1692627000000|2023-08-21 14:10:00|2304.7|2302.7|2302.7|2300.7|2306|2304|2301.3|2299.3|637
1692627300000|2023-08-21 14:15:00|2302.5|2300.5|2298.2|2296.2|2303.2|2301.2|2296.6|2294.3|739
1692627600000|2023-08-21 14:20:00|2298.1|2296.1|2299.6|2297.6|2300.5|2298.1|2296.2|2293.7|644
1692627900000|2023-08-21 14:25:00|2299.7|2297.7|2294.9|2292.9|2300|2298|2294.6|2292.6|577
1692628200000|2023-08-21 14:30:00|2294.8|2292.8|2294.4|2292.4|2296.3|2294.3|2292.6|2290.6|623
1692628500000|2023-08-21 14:35:00|2294|2292|2295.1|2293.1|2296.1|2294.1|2292.3|2290.1|626
1692628800000|2023-08-21 14:40:00|2295|2293|2296.8|2293.8|2298|2295.5|2294.7|2292.3|529
1692629100000|2023-08-21 14:45:00|2296.7|2293.7|2298.2|2295.2|2298.3|2295.3|2294.7|2292.3|495
1692629400000|2023-08-21 14:50:00|2298.3|2295.3|2298.3|2296.3|2299.7|2296.9|2296.9|2293.9|468
1692629700000|2023-08-21 14:55:00|2298.4|2296.4|2300.7|2297.7|2302.3|2299.4|2298.3|2295.7|451
1692630000000|2023-08-21 15:00:00|2300.8|2297.8|2301.3|2298.3|2302.4|2300.2|2299.7|2296.7|397
1692630300000|2023-08-21 15:05:00|2301.2|2298.2|2306|2303|2306.5|2304|2301.1|2298.2|421
1692630600000|2023-08-21 15:10:00|2306.1|2303.1|2304.3|2302.3|2306.7|2304.2|2303.6|2301.3|399
1692630900000|2023-08-21 15:15:00|2304.2|2302.2|2308.5|2305.5|2309.1|2306.5|2303.7|2301.2|393
1692631200000|2023-08-21 15:20:00|2308.6|2305.6|2308.8|2306.8|2309.6|2307.3|2307.4|2305.1|336
1692631500000|2023-08-21 15:25:00|2309.2|2306.2|2308.3|2306.3|2309.6|2306.8|2306.7|2304.1|365
1692631800000|2023-08-21 15:30:00|2308.9|2305.9|2307.9|2304.9|2309.7|2307.1|2307|2304.7|339
1692632100000|2023-08-21 15:35:00|2308|2305|2309.5|2306.5|2309.5|2306.8|2307.3|2305|234
1692632400000|2023-08-21 15:40:00|2309.6|2306.6|2310.9|2308.9|2311.7|2309.3|2309.6|2306.6|271
1692632700000|2023-08-21 15:45:00|2311|2309|2313|2310|2314.5|2312.1|2310.6|2308.4|312
1692633000000|2023-08-21 15:50:00|2312.9|2309.9|2314.9|2311.9|2315.1|2312.4|2311.8|2309.4|268
1692633300000|2023-08-21 15:55:00|2315|2312|2316.6|2313.6|2317.1|2314.1|2314.6|2312|251
1692633600000|2023-08-21 16:00:00|2316.7|2313.7|2317.5|2314.5|2318.7|2316.5|2316.1|2313.6|281
1692633900000|2023-08-21 16:05:00|2317.6|2314.6|2320.2|2317.2|2320.5|2318|2316.7|2314|275
1692634200000|2023-08-21 16:10:00|2320.3|2317.3|2322.9|2319.9|2323.2|2320.6|2319.2|2317.1|278
1692634500000|2023-08-21 16:15:00|2323|2320|2323.1|2320.1|2323.6|2321|2321.1|2318.9|241
1692634800000|2023-08-21 16:20:00|2323|2320|2322.6|2320.6|2324|2321.5|2321.9|2319.5|284
1692635100000|2023-08-21 16:25:00|2322.5|2320.5|2323|2320|2323.5|2321|2321.4|2318.4|218
1692635400000|2023-08-21 16:30:00|2323.1|2320.1|2319.4|2316.4|2323.4|2320.9|2318.9|2316.3|235
1692635700000|2023-08-21 16:35:00|2319.5|2316.5|2317|2314|2319.5|2316.7|2317|2314|206
1692636000000|2023-08-21 16:40:00|2316.9|2313.9|2320|2317|2320.1|2317.5|2316.6|2313.9|246
1692636300000|2023-08-21 16:45:00|2320.1|2317.1|2322.7|2320.7|2323|2321|2319.5|2317.1|241
1692636600000|2023-08-21 16:50:00|2322.8|2320.8|2323.5|2321.5|2324.3|2321.8|2321.9|2319.5|194
1692636900000|2023-08-21 16:55:00|2323.4|2321.4|2325.3|2323.3|2326.1|2323.9|2323.2|2320.7|189
1692637200000|2023-08-21 17:00:00|2325.4|2323.4|2328.2|2325.2|2328.4|2325.7|2325.3|2322.9|325
1692637500000|2023-08-21 17:05:00|2328.3|2325.3|2328.1|2326.1|2328.7|2326.3|2327.5|2324.9|212
1692637800000|2023-08-21 17:10:00|2328|2326|2329.6|2326.6|2329.8|2327.3|2327.5|2325.2|189
1692638100000|2023-08-21 17:15:00|2329.1|2327.1|2328.3|2325.3|2330.2|2327.7|2327.7|2325.2|244
1692638400000|2023-08-21 17:20:00|2327.8|2325.8|2328.2|2326.2|2331.6|2328.8|2327.5|2325|296
1692638700000|2023-08-21 17:25:00|2328.3|2326.3|2329.2|2326.2|2330.2|2327.5|2328.2|2325.9|255
1692639000000|2023-08-21 17:30:00|2329.3|2326.3|2330.9|2327.9|2331.1|2328.6|2328.6|2325.7|171
1692639300000|2023-08-21 17:35:00|2331|2328|2330.9|2328.9|2332.3|2329.7|2330.3|2328|195
1692639600000|2023-08-21 17:40:00|2330.8|2328.8|2330.4|2328.4|2332.8|2330.2|2330.3|2327.8|211
1692639900000|2023-08-21 17:45:00|2330.3|2328.3|2331.5|2328.5|2331.9|2329.2|2329.1|2326.5|238
1692640200000|2023-08-21 17:50:00|2331.4|2328.4|2330|2327|2331.6|2329.1|2329.9|2326.9|163
1692640500000|2023-08-21 17:55:00|2329.8|2327.8|2329.8|2327.8|2331.4|2328.8|2328.5|2326|211
1692640800000|2023-08-21 18:00:00|2329.9|2327.9|2329.3|2327.3|2331.3|2328.9|2329.3|2326.9|219
1692641100000|2023-08-21 18:05:00|2329.2|2327.2|2330.3|2327.3|2330.4|2327.6|2328.8|2326.1|146
1692641400000|2023-08-21 18:10:00|2329.8|2327.8|2331.8|2328.8|2331.9|2329.1|2329.6|2326.8|201
1692641700000|2023-08-21 18:15:00|2331.7|2328.7|2331.3|2329.3|2332.7|2330.1|2330.8|2328.4|196
1692642000000|2023-08-21 18:20:00|2331.2|2329.2|2330.8|2328.8|2332.5|2330|2330.7|2328.5|232
1692642300000|2023-08-21 18:25:00|2331.3|2328.3|2330.8|2328.8|2332.3|2329.8|2329.3|2326.8|276
1692642600000|2023-08-21 18:30:00|2330.7|2328.7|2329.8|2327.8|2332.2|2329.7|2329.7|2327.7|195
1692642900000|2023-08-21 18:35:00|2329.7|2327.7|2330.9|2328.9|2331.6|2329.2|2329.7|2327.4|185
1692643200000|2023-08-21 18:40:00|2331|2329|2331|2329|2332.8|2330|2330.8|2328.7|206
1692643500000|2023-08-21 18:45:00|2331.1|2329.1|2330.9|2327.9|2331.5|2329.2|2329.9|2327.7|196
1692643800000|2023-08-21 18:50:00|2330.4|2328.4|2331|2329|2332.2|2329.7|2330.4|2327.9|160
1692644100000|2023-08-21 18:55:00|2331.1|2329.1|2330.5|2328.5|2332.1|2329.6|2330.4|2328.1|138
1692644400000|2023-08-21 19:00:00|2330.6|2328.6|2330.6|2328.6|2332.1|2329.7|2330.5|2328.5|150
1692644700000|2023-08-21 19:05:00|2330.7|2328.7|2330|2328|2331.6|2329.2|2330|2328|110
1692645000000|2023-08-21 19:10:00|2330.1|2328.1|2330.5|2328.5|2331.1|2328.7|2329.9|2327.7|83
1692645300000|2023-08-21 19:15:00|2330.6|2328.6|2331|2329|2331.5|2329|2330.4|2328|100
1692645600000|2023-08-21 19:20:00|2330.9|2328.9|2333.1|2330.1|2333.3|2330.6|2330.7|2328.4|145
1692645900000|2023-08-21 19:25:00|2333|2330|2332|2330|2333.5|2331|2331.9|2329.6|160
1692646200000|2023-08-21 19:30:00|2332.1|2330.1|2332.3|2330.3|2333|2330.7|2331.9|2329.9|83
1692646500000|2023-08-21 19:35:00|2332.4|2330.4|2331.5|2329.5|2332.8|2330.5|2331.4|2329.2|72
1692646800000|2023-08-21 19:40:00|2331.6|2329.6|2332.1|2330.1|2332.8|2330.4|2331.6|2329|123
1692647100000|2023-08-21 19:45:00|2332.3|2330.3|2331.6|2329.6|2332.6|2330.3|2331.4|2329|77
1692647400000|2023-08-21 19:50:00|2331.5|2329.5|2332|2330|2332.5|2330.1|2331.1|2328.6|92
1692647700000|2023-08-21 19:55:00|2331.9|2329.9|2330.3|2328.3|2332.4|2330.1|2330.2|2327.7|140
1692648000000|2023-08-21 20:00:00|2330.8|2327.8|2331.1|2329.1|2331.6|2329.2|2330.7|2327.8|82
1692648300000|2023-08-21 20:05:00|2331|2329|2331.8|2328.8|2332.4|2329.6|2330.5|2327.9|70
1692648600000|2023-08-21 20:10:00|2331.9|2328.9|2332|2329|2332.5|2330|2331.5|2328.9|80
1692648900000|2023-08-21 20:15:00|2332.1|2329.1|2332.7|2329.7|2332.7|2329.9|2331.5|2329.1|41
1692649200000|2023-08-21 20:20:00|2332.8|2329.8|2333.1|2330.1|2333.1|2330.6|2332|2329.5|33
1692649500000|2023-08-21 20:25:00|2333.2|2330.2|2332|2330|2333.2|2330.6|2331.9|2329.5|38
1692649800000|2023-08-21 20:30:00|2331.9|2329.9|2331.6|2329.6|2333|2330.2|2331.6|2329.1|50
1692650100000|2023-08-21 20:35:00|2331.7|2329.7|2332.6|2329.6|2332.9|2330.2|2331.6|2329.1|35
1692650400000|2023-08-21 20:40:00|2332.7|2329.7|2332|2330|2332.9|2330.2|2331.8|2329.3|45
1692650700000|2023-08-21 20:45:00|2332.1|2330.1|2332.4|2329.4|2332.7|2330.1|2331.6|2329.2|45
1692651000000|2023-08-21 20:50:00|2332.5|2329.5|2332.7|2329.7|2332.7|2329.7|2331.6|2329.1|30
1692651300000|2023-08-21 20:55:00|2332.5|2329.5|2334.3|2328.7|2334.8|2330.3|2332.2|2328.7|67
1692655200000|2023-08-21 22:00:00|2333.4|2330.4|2333.6|2330.6|2335.3|2330.8|2333.1|2329.2|66
1692655500000|2023-08-21 22:05:00|2333.5|2330.5|2334.7|2331.7|2334.7|2332.2|2332.8|2329.8|61
1692655800000|2023-08-21 22:10:00|2334.8|2331.8|2333.8|2330.8|2334.8|2332|2333.4|2330.7|58
1692656100000|2023-08-21 22:15:00|2333.5|2330.5|2334|2331|2334.6|2331.6|2333.4|2330.4|47
1692656400000|2023-08-21 22:20:00|2334.1|2331.1|2333.5|2330.5|2334.2|2331.2|2333.1|2330.1|60
1692656700000|2023-08-21 22:25:00|2333.4|2330.4|2333.5|2330.5|2333.9|2330.9|2333.3|2330.3|37
1692657000000|2023-08-21 22:30:00|2333.4|2330.4|2333.5|2330.5|2334.1|2331.1|2333.4|2330.4|50
1692657300000|2023-08-21 22:35:00|2333.6|2330.6|2333.6|2330.6|2333.7|2330.7|2333|2330|35
1692657600000|2023-08-21 22:40:00|2333.5|2330.5|2333.7|2330.7|2334.1|2331.1|2333.2|2330.2|43
1692657900000|2023-08-21 22:45:00|2333.5|2330.5|2333.3|2330.3|2333.6|2330.6|2333.3|2330.3|24
1692658200000|2023-08-21 22:50:00|2333.4|2330.4|2333.6|2330.6|2333.7|2330.7|2333.4|2330.4|33
1692658500000|2023-08-21 22:55:00|2333.5|2330.5|2333.1|2330.1|2333.6|2330.6|2332.9|2329.9|30
1692658800000|2023-08-21 23:00:00|2333.2|2330.2|2334.1|2332.1|2334.7|2332.2|2333.2|2330.2|57
1692659100000|2023-08-21 23:05:00|2334|2332|2334.6|2331.6|2334.7|2332.1|2334|2331.3|31
1692659400000|2023-08-21 23:10:00|2334.7|2331.7|2334.6|2331.6|2334.7|2332.2|2333.9|2331.3|47
1692659700000|2023-08-21 23:15:00|2334.7|2331.7|2334.7|2331.7|2334.8|2331.8|2334.4|2331.4|35
1692660000000|2023-08-21 23:20:00|2334.8|2331.8|2334.6|2331.6|2334.9|2331.9|2334.5|2331.5|27
1692660300000|2023-08-21 23:25:00|2334.5|2331.5|2334.3|2331.3|2334.6|2331.6|2334.1|2331.1|31
1692660600000|2023-08-21 23:30:00|2334.2|2331.2|2334|2331|2334.4|2331.4|2333.7|2330.7|43
1692660900000|2023-08-21 23:35:00|2333.9|2330.9|2334.8|2331.8|2335.7|2332.7|2333.6|2330.6|67
1692661200000|2023-08-21 23:40:00|2334.7|2331.7|2334.1|2331.1|2334.8|2331.8|2334.1|2331.1|47
1692661500000|2023-08-21 23:45:00|2334.2|2331.2|2333.6|2330.6|2334.2|2331.3|2333.3|2330.5|55
1692661800000|2023-08-21 23:50:00|2333.5|2330.5|2333.2|2330.2|2333.6|2330.9|2332.9|2330|63
1692662100000|2023-08-21 23:55:00|2333.1|2330.1|2332.2|2329.2|2333.5|2330.5|2332.2|2329.2|69
1692662400000|2023-08-22 00:00:00|2332.3|2329.3|2331.2|2328.2|2332.8|2329.8|2331|2328|133
1692662700000|2023-08-22 00:05:00|2331.1|2328.1|2332.1|2329.1|2332.3|2329.7|2330.1|2327.6|138
1692663000000|2023-08-22 00:10:00|2332.2|2329.2|2332.1|2329.1|2332.8|2330.1|2331.9|2329|86
1692663300000|2023-08-22 00:15:00|2332.2|2329.2|2331.8|2328.8|2332.4|2329.4|2331.5|2328.5|78
1692663600000|2023-08-22 00:20:00|2332.2|2329.2|2332.7|2329.7|2332.8|2330.1|2331.9|2329.1|92
1692663900000|2023-08-22 00:25:00|2332.6|2329.6|2332.7|2329.7|2332.9|2330.2|2331.9|2329.4|67
1692664200000|2023-08-22 00:30:00|2332.6|2329.6|2334|2331|2334|2331|2332.6|2329.6|80
1692664500000|2023-08-22 00:35:00|2334.1|2331.1|2335|2332|2335.2|2332.6|2334.1|2331.1|105
1692664800000|2023-08-22 00:40:00|2335.1|2332.1|2333.9|2331.9|2335.3|2332.6|2333.8|2331.4|87
1692665100000|2023-08-22 00:45:00|2334|2332|2334|2331|2335|2332.4|2333.8|2330.9|67
1692665400000|2023-08-22 00:50:00|2334.1|2331.1|2334.8|2331.8|2335.1|2332.1|2333.4|2330.7|98
1692665700000|2023-08-22 00:55:00|2334.7|2331.7|2335.6|2332.6|2337|2334|2334.7|2331.7|143
1692666000000|2023-08-22 01:00:00|2335.5|2332.5|2338.4|2335.4|2338.7|2336|2334.6|2331.6|379
1692666300000|2023-08-22 01:05:00|2338.3|2335.3|2334.9|2331.9|2339.1|2336.1|2334.2|2331.3|281
1692666600000|2023-08-22 01:10:00|2334.8|2331.8|2333.9|2330.9|2336.3|2334|2333.5|2330.8|247
1692666900000|2023-08-22 01:15:00|2334.1|2331.1|2333.3|2330.3|2335.1|2332.3|2332.1|2329.7|332
1692667200000|2023-08-22 01:20:00|2333.2|2330.2|2336.9|2333.9|2338.4|2336|2332|2329.8|327
1692667500000|2023-08-22 01:25:00|2336.8|2333.8|2336.9|2334.9|2338.4|2336|2336.1|2333.7|364
1692667800000|2023-08-22 01:30:00|2336.7|2334.7|2336.9|2333.9|2339.8|2337.2|2336.7|2333.8|530
1692668100000|2023-08-22 01:35:00|2337|2334|2333.1|2331.1|2337.1|2334.5|2331.3|2328.8|444
1692668400000|2023-08-22 01:40:00|2333|2331|2331.1|2329.1|2333.8|2331.3|2330.7|2328.2|382
1692668700000|2023-08-22 01:45:00|2331.9|2328.9|2333.2|2330.2|2334.5|2331.5|2331.8|2328.8|436
1692669000000|2023-08-22 01:50:00|2333.1|2330.1|2331.8|2328.8|2333.3|2330.3|2330.4|2327.4|357
1692669300000|2023-08-22 01:55:00|2331.7|2328.7|2332.7|2329.7|2333.8|2331.2|2331.5|2328.6|306
1692669600000|2023-08-22 02:00:00|2332.8|2329.8|2334.3|2331.3|2335.7|2333.2|2331.6|2329|357
1692669900000|2023-08-22 02:05:00|2334.5|2331.5|2333.1|2330.1|2334.6|2332.2|2332.2|2329.3|306
1692670200000|2023-08-22 02:10:00|2333|2330|2330.9|2327.9|2333.4|2330.5|2330|2327.1|322
1692670500000|2023-08-22 02:15:00|2331.1|2328.1|2333|2330|2333.5|2331.1|2330.8|2327.8|262
1692670800000|2023-08-22 02:20:00|2333.1|2330.1|2331.7|2329.7|2333.2|2330.6|2331.6|2329|218
1692671100000|2023-08-22 02:25:00|2331.8|2329.8|2331.2|2329.2|2333.2|2330.7|2330.6|2327.8|246
1692671400000|2023-08-22 02:30:00|2331.8|2328.8|2331.7|2328.7|2332.7|2329.7|2329.7|2327.2|325
1692671700000|2023-08-22 02:35:00|2331.8|2328.8|2331.5|2328.5|2332|2329|2330|2327|336
1692672000000|2023-08-22 02:40:00|2331.4|2328.4|2329.5|2326.5|2331.4|2328.5|2328.8|2326.2|245
1692672300000|2023-08-22 02:45:00|2329.6|2326.6|2328.8|2325.8|2329.8|2326.8|2328.2|2325.6|171
1692672600000|2023-08-22 02:50:00|2328.7|2325.7|2329.3|2326.3|2329.7|2326.9|2327.8|2324.8|201
1692672900000|2023-08-22 02:55:00|2329.4|2326.4|2328|2325|2329.4|2326.4|2327.7|2324.7|219
1692673200000|2023-08-22 03:00:00|2327.9|2324.9|2329|2326|2329.5|2326.5|2327.2|2324.2|179
1692673500000|2023-08-22 03:05:00|2329.2|2326.2|2330.7|2327.7|2331|2328.2|2329|2326|250
1692673800000|2023-08-22 03:10:00|2330.8|2327.8|2331.7|2328.7|2333.1|2330.1|2330.6|2327.6|307
1692674100000|2023-08-22 03:15:00|2331.8|2328.8|2330.1|2328.1|2332.6|2329.6|2329.4|2327|239
1692674400000|2023-08-22 03:20:00|2330|2328|2330.2|2327.2|2331.9|2329.4|2330|2327|202
1692674700000|2023-08-22 03:25:00|2330.3|2327.3|2330.7|2328.7|2332.3|2329.7|2330|2327|254
1692675000000|2023-08-22 03:30:00|2331.2|2328.2|2331.2|2328.2|2331.3|2328.8|2330.1|2327.4|153
1692675300000|2023-08-22 03:35:00|2331.4|2328.4|2331.2|2328.2|2332|2329|2330.7|2327.7|101
1692675600000|2023-08-22 03:40:00|2331.3|2328.3|2332.2|2330.2|2333.7|2330.7|2330.7|2327.9|131
1692675900000|2023-08-22 03:45:00|2332.8|2329.8|2332.5|2329.5|2333.7|2331.1|2332.1|2329.1|143
1692676200000|2023-08-22 03:50:00|2332.6|2329.6|2330.1|2328.1|2332.8|2330.3|2330|2327.4|162
1692676500000|2023-08-22 03:55:00|2330|2328|2330.2|2327.2|2331.3|2328.8|2329.4|2327|133
1692676800000|2023-08-22 04:00:00|2330.4|2327.4|2330.4|2327.4|2331.2|2328.5|2329.9|2327.2|85
1692677100000|2023-08-22 04:05:00|2330.5|2327.5|2330.8|2327.8|2331.4|2328.4|2329.9|2327.5|67
1692677400000|2023-08-22 04:10:00|2330.7|2327.7|2331.5|2328.5|2331.7|2328.7|2330.2|2327.7|45
1692677700000|2023-08-22 04:15:00|2331.6|2328.6|2331|2328|2332|2329|2329.8|2326.8|115
1692678000000|2023-08-22 04:20:00|2330.9|2327.9|2330.2|2327.2|2331.7|2328.9|2329.4|2326.8|96
1692678300000|2023-08-22 04:25:00|2330.3|2327.3|2329.8|2326.8|2330.5|2327.8|2329.8|2326.8|63
1692678600000|2023-08-22 04:30:00|2329.9|2326.9|2329.7|2326.7|2330|2327.3|2328.8|2326.3|85
1692678900000|2023-08-22 04:35:00|2329.9|2326.9|2329.3|2326.3|2330.9|2327.9|2329.2|2326.2|101
1692679200000|2023-08-22 04:40:00|2329.4|2326.4|2330.2|2327.2|2330.3|2327.3|2329.4|2326.4|70
1692679500000|2023-08-22 04:45:00|2330.1|2327.1|2329|2326|2330.3|2327.3|2328.8|2325.8|100
1692679800000|2023-08-22 04:50:00|2329.1|2326.1|2328.1|2325.1|2329.1|2326.1|2328|2325|87
1692680100000|2023-08-22 04:55:00|2328.3|2325.3|2327.5|2324.5|2328.3|2325.3|2327.4|2324.4|88
1692680400000|2023-08-22 05:00:00|2327.7|2324.7|2329.5|2326.5|2329.5|2326.5|2327.5|2324.5|171
1692680700000|2023-08-22 05:05:00|2329.6|2326.6|2329|2326|2332.5|2329.5|2328.1|2325.1|237
1692681000000|2023-08-22 05:10:00|2328.9|2325.9|2333.1|2330.1|2333.1|2330.1|2328.5|2325.5|229
1692681300000|2023-08-22 05:15:00|2333|2330|2331.4|2328.4|2334.5|2331.9|2331.1|2328.1|220
1692681600000|2023-08-22 05:20:00|2331.3|2328.3|2331.8|2328.8|2332.7|2330.1|2330.6|2328.3|161
1692681900000|2023-08-22 05:25:00|2331.9|2328.9|2332.6|2329.6|2332.9|2329.9|2331.6|2328.6|138
1692682200000|2023-08-22 05:30:00|2332.7|2329.7|2326.8|2323.8|2332.7|2329.7|2325.8|2323.3|284
1692682500000|2023-08-22 05:35:00|2326.7|2323.7|2328.7|2325.7|2329.8|2326.8|2326.4|2323.7|273
1692682800000|2023-08-22 05:40:00|2328.6|2325.6|2331|2328|2331.1|2328.1|2328.2|2325.2|218
1692683100000|2023-08-22 05:45:00|2330.9|2327.9|2330.9|2327.9|2331.4|2328.4|2329.6|2326.6|220
1692683400000|2023-08-22 05:50:00|2330.8|2327.8|2329.9|2326.9|2331|2328.4|2328.9|2326.5|199
1692683700000|2023-08-22 05:55:00|2330|2327|2328.9|2325.9|2330.4|2327.4|2328|2325.5|280
1692684000000|2023-08-22 06:00:00|2328.8|2325.8|2329.1|2326.1|2331|2328|2327.4|2324.8|472
1692684300000|2023-08-22 06:05:00|2329|2326|2330.8|2327.8|2331|2328.6|2328.4|2325.6|391
1692684600000|2023-08-22 06:10:00|2330.9|2327.9|2332.4|2329.4|2333.3|2330.5|2329.8|2327.1|401
1692684900000|2023-08-22 06:15:00|2332.5|2329.5|2333.4|2331.4|2333.7|2331.4|2331|2328.5|447
1692685200000|2023-08-22 06:20:00|2333.6|2331.6|2336.2|2333.2|2337|2334.2|2333.5|2331.4|484
1692685500000|2023-08-22 06:25:00|2335.7|2333.7|2335.6|2332.6|2336.8|2334|2335|2332.2|400
1692685800000|2023-08-22 06:30:00|2335.7|2332.7|2334.3|2331.3|2336.9|2334|2333.9|2331.1|367
1692686100000|2023-08-22 06:35:00|2334.5|2331.5|2333.8|2330.8|2334.7|2331.9|2332.6|2329.6|375
1692686400000|2023-08-22 06:40:00|2333.7|2330.7|2333.4|2330.4|2334.2|2331.5|2332.3|2329.7|355
1692686700000|2023-08-22 06:45:00|2333.3|2330.3|2330.8|2327.8|2333.4|2330.4|2330.1|2327.2|310
1692687000000|2023-08-22 06:50:00|2331|2328|2332.5|2329.5|2332.8|2330|2329.9|2326.9|241
1692687300000|2023-08-22 06:55:00|2332.4|2329.4|2334.6|2331.6|2334.6|2331.8|2332.1|2329.2|363
1692687600000|2023-08-22 07:00:00|2334.5|2331.5|2331.9|2329.9|2334.5|2331.5|2331.2|2328.5|452
1692687900000|2023-08-22 07:05:00|2332.5|2329.5|2335.4|2332.4|2335.5|2333|2331.7|2329.4|335
1692688200000|2023-08-22 07:10:00|2335.5|2332.5|2335.1|2332.1|2336.1|2333.9|2334|2331.3|350
1692688500000|2023-08-22 07:15:00|2334.4|2332.4|2336.2|2333.2|2336.3|2334|2333.9|2331.4|317
1692688800000|2023-08-22 07:20:00|2335.7|2333.7|2336.3|2333.3|2337|2334.7|2334.7|2332|390
1692689100000|2023-08-22 07:25:00|2336.2|2333.2|2335.9|2333.9|2336.8|2334.3|2334.2|2331.7|331
1692689400000|2023-08-22 07:30:00|2335.8|2333.8|2336.1|2334.1|2336.6|2334.5|2334.5|2331.9|308
1692689700000|2023-08-22 07:35:00|2336.6|2333.6|2336.7|2334.7|2337.3|2334.7|2334.9|2332.2|301
1692690000000|2023-08-22 07:40:00|2336.6|2334.6|2337.2|2335.2|2337.8|2335.4|2334.9|2332.4|346
1692690300000|2023-08-22 07:45:00|2337.1|2335.1|2339.1|2337.1|2339.5|2337.1|2337|2334.7|278
1692690600000|2023-08-22 07:50:00|2339.2|2337.2|2337.7|2335.7|2339.9|2337.6|2336.8|2334.4|255
1692690900000|2023-08-22 07:55:00|2337.6|2335.6|2338.9|2335.9|2339|2336.5|2337|2334.5|196
1692691200000|2023-08-22 08:00:00|2339|2336|2341.4|2339.4|2341.9|2339.5|2338.2|2335.7|302
1692691500000|2023-08-22 08:05:00|2341.5|2339.5|2338.9|2335.9|2341.7|2339.5|2338.5|2335.9|290
1692691800000|2023-08-22 08:10:00|2338.7|2335.7|2336.4|2333.4|2339.3|2336.8|2336.2|2333.4|242
1692692100000|2023-08-22 08:15:00|2336.1|2334.1|2334.9|2332.9|2336.8|2334.4|2333.6|2331|343
1692692400000|2023-08-22 08:20:00|2334.8|2332.8|2334.3|2332.3|2335.7|2333.4|2333.2|2330.7|355
1692692700000|2023-08-22 08:25:00|2334.2|2332.2|2334.7|2332.7|2335.9|2333.6|2333.9|2331.3|289
1692693000000|2023-08-22 08:30:00|2334.8|2332.8|2336.6|2334.6|2337|2334.7|2334.2|2331.6|231
1692693300000|2023-08-22 08:35:00|2336.7|2334.7|2340.4|2337.4|2340.5|2337.8|2336.3|2333.7|226
1692693600000|2023-08-22 08:40:00|2340.5|2337.5|2338.3|2335.3|2340.5|2337.5|2338.3|2335.3|183
1692693900000|2023-08-22 08:45:00|2338.4|2335.4|2336.6|2333.6|2339|2336|2336.4|2333.4|251
1692694200000|2023-08-22 08:50:00|2336.5|2333.5|2337.5|2334.5|2338.7|2335.7|2336.3|2333.3|154
1692694500000|2023-08-22 08:55:00|2337.4|2334.4|2339.3|2336.3|2339.8|2336.8|2336.5|2333.5|216
1692694800000|2023-08-22 09:00:00|2339.4|2336.4|2337.5|2335.5|2339.9|2336.9|2337.1|2334.6|221
1692695100000|2023-08-22 09:05:00|2337.4|2335.4|2339|2336|2339.2|2336.5|2337.4|2334.6|203
1692695400000|2023-08-22 09:10:00|2339.1|2336.1|2339.9|2336.9|2340.3|2337.3|2338.6|2335.6|188
1692695700000|2023-08-22 09:15:00|2340|2337|2342.2|2339.2|2342.3|2339.5|2339.6|2336.7|272
1692696000000|2023-08-22 09:20:00|2342.1|2339.1|2340.7|2337.7|2342.1|2339.3|2339.2|2336.6|267
1692696300000|2023-08-22 09:25:00|2340.6|2337.6|2339.6|2336.6|2340.7|2338.3|2339.2|2336.4|170
1692696600000|2023-08-22 09:30:00|2339.7|2336.7|2341|2338|2341.8|2339|2339.3|2336.3|232
1692696900000|2023-08-22 09:35:00|2340.9|2337.9|2341.7|2338.7|2341.8|2339|2340.4|2337.8|183
1692697200000|2023-08-22 09:40:00|2341.8|2338.8|2342.7|2339.7|2343.3|2340.3|2341.5|2338.7|191
1692697500000|2023-08-22 09:45:00|2342.8|2339.8|2342.8|2340.8|2343.4|2340.8|2342.2|2339.6|186
1692697800000|2023-08-22 09:50:00|2342.7|2340.7|2342.8|2339.8|2343.4|2340.9|2342.1|2339.2|154
1692698100000|2023-08-22 09:55:00|2342.9|2339.9|2342.7|2339.7|2343.8|2340.8|2342|2339.2|240
1692698400000|2023-08-22 10:00:00|2342.6|2339.6|2342.5|2340.5|2343.7|2340.9|2341.5|2339|179
1692698700000|2023-08-22 10:05:00|2342.6|2340.6|2344.4|2341.4|2344.7|2342.1|2342.6|2340.2|156
1692699000000|2023-08-22 10:10:00|2344.3|2341.3|2344.7|2341.7|2345.5|2342.9|2343.7|2341.3|202
1692699300000|2023-08-22 10:15:00|2344.6|2341.6|2345.9|2343.9|2346.5|2344|2344.3|2341.5|191
1692699600000|2023-08-22 10:20:00|2345.8|2343.8|2345.5|2342.5|2346.7|2344.5|2344.7|2342|216
1692699900000|2023-08-22 10:25:00|2345.4|2342.4|2343.1|2341.1|2345.4|2343|2342.8|2340.2|219
1692700200000|2023-08-22 10:30:00|2343.2|2341.2|2343.9|2340.9|2345.3|2342.7|2343.2|2340.6|207
1692700500000|2023-08-22 10:35:00|2343.8|2340.8|2346.5|2343.5|2346.7|2344.1|2343.8|2340.8|179
1692700800000|2023-08-22 10:40:00|2346.1|2344.1|2345.4|2342.4|2346.9|2344.1|2344.9|2342.4|165
1692701100000|2023-08-22 10:45:00|2345.5|2342.5|2344.2|2341.2|2345.7|2343.3|2343.5|2340.8|213
1692701400000|2023-08-22 10:50:00|2344.1|2341.1|2342.4|2339.4|2344.1|2341.1|2341.1|2338.6|274
1692701700000|2023-08-22 10:55:00|2342.5|2339.5|2341.8|2339.8|2343|2340.4|2341.4|2338.8|299
1692702000000|2023-08-22 11:00:00|2341.7|2339.7|2343.8|2340.8|2344.2|2341.4|2339.6|2337.1|444
1692702300000|2023-08-22 11:05:00|2343.7|2340.7|2341.9|2338.9|2344.4|2341.8|2341.4|2338.8|260
1692702600000|2023-08-22 11:10:00|2342|2339|2342.7|2339.7|2344|2341.1|2341.5|2338.8|287
1692702900000|2023-08-22 11:15:00|2342.6|2339.6|2344.1|2341.1|2345.2|2342.9|2342.1|2339.6|235
1692703200000|2023-08-22 11:20:00|2344|2341|2343.5|2341.5|2344.5|2341.9|2343.3|2340.8|148
1692703500000|2023-08-22 11:25:00|2343.6|2341.6|2342.3|2340.3|2344.4|2341.9|2342.1|2340.1|176
1692703800000|2023-08-22 11:30:00|2342.2|2340.2|2341.3|2339.3|2344.6|2342.2|2341.3|2339|227
1692704100000|2023-08-22 11:35:00|2341.4|2339.4|2342.3|2340.3|2343.6|2341.1|2340.8|2338.3|259
1692704400000|2023-08-22 11:40:00|2342.2|2340.2|2343.9|2340.9|2344.1|2341.6|2342|2339.7|218
1692704700000|2023-08-22 11:45:00|2343.8|2340.8|2345.3|2343.3|2346.1|2343.6|2343.3|2340.8|246
1692705000000|2023-08-22 11:50:00|2345.4|2343.4|2344.5|2342.5|2346|2343.7|2343.6|2341.4|222
1692705300000|2023-08-22 11:55:00|2344.4|2342.4|2341.7|2339.7|2344.8|2342.5|2341.5|2339.4|224
1692705600000|2023-08-22 12:00:00|2341.6|2339.6|2341.9|2339.9|2343.7|2341.6|2341.6|2339.2|321
1692705900000|2023-08-22 12:05:00|2341.8|2339.8|2343.2|2341.2|2345.7|2343.1|2341.1|2338.6|295
1692706200000|2023-08-22 12:10:00|2343.1|2341.1|2341.5|2339.5|2345.2|2343|2340.8|2338.8|324
1692706500000|2023-08-22 12:15:00|2341.4|2339.4|2338|2335|2342.2|2339.9|2336.9|2334.4|412
1692706800000|2023-08-22 12:20:00|2337.9|2334.9|2337.2|2335.2|2338.9|2336.9|2334.7|2332|627
1692707100000|2023-08-22 12:25:00|2337.1|2335.1|2339.6|2337.6|2341.1|2338.7|2336.8|2334.3|532
1692707400000|2023-08-22 12:30:00|2339.5|2337.5|2338.8|2335.8|2343.4|2340.9|2338.3|2335.6|596
1692707700000|2023-08-22 12:35:00|2338.5|2335.5|2338.3|2336.3|2345.2|2342.7|2338|2335.4|684
1692708000000|2023-08-22 12:40:00|2338.1|2336.1|2335.4|2333.4|2340.7|2338.5|2335|2332.9|624
1692708300000|2023-08-22 12:45:00|2335|2333|2337.4|2334.4|2338|2335.3|2333.9|2331.9|600
1692708600000|2023-08-22 12:50:00|2337.3|2334.3|2334.7|2332.7|2337.5|2335|2333.2|2330.8|535
1692708900000|2023-08-22 12:55:00|2334.6|2332.6|2334.5|2331.5|2337.9|2335.4|2334|2331.3|504
1692709200000|2023-08-22 13:00:00|2333.9|2331.9|2334|2331|2334.4|2332|2329.7|2327.2|776
1692709500000|2023-08-22 13:05:00|2333.9|2330.9|2338.4|2335.4|2338.4|2335.8|2332.7|2330.3|597
1692709800000|2023-08-22 13:10:00|2338.5|2335.5|2336.9|2333.9|2338.9|2336.5|2335.1|2332.8|549
1692710100000|2023-08-22 13:15:00|2336.8|2333.8|2333.5|2331.5|2337.1|2334.6|2333.2|2330.7|484
1692710400000|2023-08-22 13:20:00|2333.6|2331.6|2332.3|2330.3|2336.5|2333.8|2332.2|2329.6|453
1692710700000|2023-08-22 13:25:00|2332.4|2330.4|2332.2|2329.2|2334.4|2331.7|2330.4|2327.6|591
1692711000000|2023-08-22 13:30:00|2332|2329|2332.6|2329.6|2334.3|2331.5|2328.1|2326|790
1692711300000|2023-08-22 13:35:00|2332.8|2329.8|2331.3|2329.3|2333.5|2331|2329|2326.6|718
1692711600000|2023-08-22 13:40:00|2331.2|2329.2|2329.1|2327.1|2332.6|2329.9|2327.4|2325|773
1692711900000|2023-08-22 13:45:00|2329.5|2326.5|2327.9|2325.9|2332.1|2329.5|2327.6|2325|744
1692712200000|2023-08-22 13:50:00|2328|2326|2323|2320|2329.6|2327.3|2322.5|2319.9|696
1692712500000|2023-08-22 13:55:00|2322.9|2319.9|2323.2|2320.2|2325|2322.3|2322.3|2319.5|624
1692712800000|2023-08-22 14:00:00|2323|2320|2329.1|2326.1|2329.6|2327.1|2322.1|2319.7|839
1692713100000|2023-08-22 14:05:00|2329.2|2326.2|2328.6|2326.6|2330.8|2328.7|2327.2|2324.7|574
1692713400000|2023-08-22 14:10:00|2328.7|2326.7|2334.4|2331.4|2334.6|2332.2|2327.6|2325.5|619
1692713700000|2023-08-22 14:15:00|2334.3|2331.3|2332.2|2330.2|2335.5|2333.3|2332.1|2329.4|561
1692714000000|2023-08-22 14:20:00|2332.3|2330.3|2330.2|2328.2|2333.3|2331.3|2329.2|2326.9|510
1692714300000|2023-08-22 14:25:00|2330.1|2328.1|2327.7|2325.7|2332.4|2330.2|2326.6|2324.4|530
1692714600000|2023-08-22 14:30:00|2328.4|2325.4|2327.8|2325.8|2330.4|2327.9|2326.2|2324.2|655
1692714900000|2023-08-22 14:35:00|2328.1|2326.1|2330.2|2328.2|2331.4|2329|2328.1|2326.1|517
1692715200000|2023-08-22 14:40:00|2330.1|2328.1|2333.6|2331.6|2334.3|2331.9|2329.5|2327|520
1692715500000|2023-08-22 14:45:00|2333.7|2331.7|2336|2334|2336.7|2334.6|2332.6|2330.5|440
1692715800000|2023-08-22 14:50:00|2336.1|2334.1|2336.6|2334.6|2337.5|2335.2|2335.2|2333.1|391
1692716100000|2023-08-22 14:55:00|2336.2|2334.2|2334.2|2332.2|2337.3|2335.2|2334.1|2332.1|391
1692716400000|2023-08-22 15:00:00|2334.9|2331.9|2338.5|2336.5|2338.9|2336.6|2334.1|2331.7|499
1692716700000|2023-08-22 15:05:00|2338.6|2336.6|2342.5|2340.5|2343.6|2341.2|2337.6|2335.3|478
1692717000000|2023-08-22 15:10:00|2342.6|2340.6|2339|2337|2342.6|2340.6|2339|2336.7|472
1692717300000|2023-08-22 15:15:00|2339.1|2337.1|2337.6|2335.6|2340|2337.6|2337.5|2335.2|378
1692717600000|2023-08-22 15:20:00|2337.5|2335.5|2336.7|2334.7|2337.9|2335.5|2335.6|2333.1|299
1692717900000|2023-08-22 15:25:00|2336.8|2334.8|2338.6|2336.6|2339.4|2337|2336.7|2334.3|249
1692718200000|2023-08-22 15:30:00|2338.7|2336.7|2341.6|2339.6|2342.1|2339.7|2338.1|2336.1|286
1692718500000|2023-08-22 15:35:00|2341.4|2339.4|2343.1|2341.1|2343.8|2341.4|2340.6|2338.2|391
1692718800000|2023-08-22 15:40:00|2343.2|2341.2|2343.1|2341.1|2344|2341.6|2341.2|2339|438
1692719100000|2023-08-22 15:45:00|2343|2341|2343.1|2341.1|2343.7|2341.6|2342|2339.7|232
1692719400000|2023-08-22 15:50:00|2343.6|2340.6|2340.1|2338.1|2344.2|2342.2|2340|2337.8|288
1692719700000|2023-08-22 15:55:00|2340|2338|2340.9|2338.9|2341.7|2339.6|2339.6|2337.2|198
1692720000000|2023-08-22 16:00:00|2341|2339|2342.3|2340.3|2343.4|2341.1|2340.9|2338.7|328
1692720300000|2023-08-22 16:05:00|2342.2|2340.2|2340.2|2338.2|2342.7|2340.6|2340.1|2337.6|243
1692720600000|2023-08-22 16:10:00|2340.1|2338.1|2340.2|2337.2|2341|2338.6|2339.1|2336.8|300
1692720900000|2023-08-22 16:15:00|2340.3|2337.3|2339.1|2337.1|2341|2338.6|2338.4|2335.8|240
1692721200000|2023-08-22 16:20:00|2339|2337|2339.7|2337.7|2340.5|2337.8|2338.1|2335.8|234
1692721500000|2023-08-22 16:25:00|2339.6|2337.6|2340.1|2338.1|2340.6|2338.2|2338.5|2336.1|194
1692721800000|2023-08-22 16:30:00|2340.2|2338.2|2338.6|2336.6|2340.7|2338.5|2338.4|2336.1|156
1692722100000|2023-08-22 16:35:00|2338.7|2336.7|2340.1|2338.1|2340.3|2338.2|2338.5|2336.2|102
1692722400000|2023-08-22 16:40:00|2340|2338|2339.4|2337.4|2340|2338|2338.5|2336.3|161
1692722700000|2023-08-22 16:45:00|2339.2|2337.2|2338.9|2335.9|2340.1|2337.5|2337.6|2335.4|158
1692723000000|2023-08-22 16:50:00|2338.5|2336.5|2338.9|2336.9|2339.5|2337|2338|2335.6|142
1692723300000|2023-08-22 16:55:00|2338.8|2336.8|2338.9|2336.9|2339.4|2337.3|2338.1|2335.7|187
1692723600000|2023-08-22 17:00:00|2338.7|2336.7|2340.1|2338.1|2340.3|2338.3|2337.1|2335.1|204
1692723900000|2023-08-22 17:05:00|2340.2|2338.2|2340.4|2338.4|2341|2338.6|2338.5|2336.5|230
1692724200000|2023-08-22 17:10:00|2340.1|2338.1|2339.1|2337.1|2340.9|2338.4|2338.7|2336.5|175
1692724500000|2023-08-22 17:15:00|2339.2|2337.2|2338.7|2336.7|2340.1|2337.8|2337.7|2335.2|235
1692724800000|2023-08-22 17:20:00|2338.8|2336.8|2340.1|2338.1|2340.7|2338.3|2338.7|2336.2|243
1692725100000|2023-08-22 17:25:00|2340.2|2338.2|2341.2|2339.2|2341.7|2339.2|2339.6|2337.2|223
1692725400000|2023-08-22 17:30:00|2341.5|2339.5|2343.1|2341.1|2343.5|2341.2|2341.2|2339.2|173
1692725700000|2023-08-22 17:35:00|2343|2341|2343.6|2340.6|2343.7|2341.2|2342.1|2340|108
1692726000000|2023-08-22 17:40:00|2343.7|2340.7|2343|2340|2343.8|2341.1|2342|2339.7|142
1692726300000|2023-08-22 17:45:00|2342.9|2339.9|2342.7|2340.7|2344|2341.4|2342.2|2339.7|136
1692726600000|2023-08-22 17:50:00|2342.6|2340.6|2343.2|2341.2|2343.6|2341.5|2341.6|2339.1|172
1692726900000|2023-08-22 17:55:00|2343.3|2341.3|2342.3|2340.3|2344.2|2341.7|2341.9|2339.6|150
1692727200000|2023-08-22 18:00:00|2342.4|2340.4|2342.5|2340.5|2343.1|2340.8|2341.2|2338.7|157
1692727500000|2023-08-22 18:05:00|2342.4|2340.4|2342.5|2340.5|2343.3|2340.7|2341.9|2339.4|138
1692727800000|2023-08-22 18:10:00|2342.6|2340.6|2342.2|2340.2|2343.5|2341.2|2341.2|2338.7|111
1692728100000|2023-08-22 18:15:00|2342.1|2340.1|2342.1|2340.1|2342.9|2340.6|2342|2339.5|83
1692728400000|2023-08-22 18:20:00|2342|2340|2341.1|2339.1|2342.2|2340|2341|2338.5|107
1692728700000|2023-08-22 18:25:00|2341.2|2339.2|2341.2|2339.2|2341.8|2339.8|2341.1|2338.7|79
1692729000000|2023-08-22 18:30:00|2341.1|2339.1|2342.2|2339.2|2342.6|2340.1|2341.1|2338.8|104
1692729300000|2023-08-22 18:35:00|2342.3|2339.3|2342.2|2340.2|2342.9|2340.4|2341.2|2338.7|105
1692729600000|2023-08-22 18:40:00|2342.1|2340.1|2343.1|2341.1|2343.8|2341.3|2342|2339.8|134
1692729900000|2023-08-22 18:45:00|2343.2|2341.2|2342.9|2339.9|2344.3|2341.7|2342.6|2339.9|170
1692730200000|2023-08-22 18:50:00|2342.8|2339.8|2343.3|2341.3|2344.5|2341.8|2342|2339.6|168
1692730500000|2023-08-22 18:55:00|2343.1|2341.1|2342|2340|2343.7|2341.3|2341.4|2339.3|175
1692730800000|2023-08-22 19:00:00|2341.9|2339.9|2341.6|2339.6|2342.4|2340|2341.3|2338.8|115
1692731100000|2023-08-22 19:05:00|2342.2|2339.2|2342.3|2340.3|2343.2|2340.7|2341.8|2339|107
1692731400000|2023-08-22 19:10:00|2342.2|2340.2|2342.1|2339.1|2342.9|2340.5|2341.6|2339.1|138
1692731700000|2023-08-22 19:15:00|2342.2|2339.2|2342.5|2340.5|2343.4|2340.8|2341.6|2339|127
1692732000000|2023-08-22 19:20:00|2342.6|2340.6|2342|2340|2343.4|2340.9|2341.9|2339.4|94
1692732300000|2023-08-22 19:25:00|2342.3|2340.3|2341.5|2339.5|2342.8|2340.3|2341.1|2338.5|142
1692732600000|2023-08-22 19:30:00|2341.4|2339.4|2341.8|2338.8|2342.4|2339.9|2341|2338.4|172
1692732900000|2023-08-22 19:35:00|2341.7|2338.7|2341.3|2339.3|2342.2|2339.5|2341|2338.5|79
1692733200000|2023-08-22 19:40:00|2341.8|2338.8|2341.8|2339.8|2342.4|2339.9|2341.1|2338.4|100
1692733500000|2023-08-22 19:45:00|2341.7|2339.7|2341.8|2339.8|2342.6|2340.3|2341.3|2339|118
1692733800000|2023-08-22 19:50:00|2341.7|2339.7|2342|2340|2342.8|2340.3|2341.5|2339.2|115
1692734100000|2023-08-22 19:55:00|2342.1|2340.1|2341.6|2339.6|2342.8|2340.4|2341.6|2339.5|123
1692734400000|2023-08-22 20:00:00|2341.5|2339.5|2341.8|2339.8|2342.9|2340.4|2341.4|2339.1|111
1692734700000|2023-08-22 20:05:00|2341.7|2339.7|2341.7|2339.7|2342.7|2340.1|2341.7|2339.1|73
1692735000000|2023-08-22 20:10:00|2341.8|2339.8|2342.2|2339.2|2342.9|2340.2|2341.4|2338.5|119
1692735300000|2023-08-22 20:15:00|2342.1|2339.1|2342.1|2339.1|2342.4|2339.7|2341.3|2338.9|83
1692735600000|2023-08-22 20:20:00|2342|2339|2341.6|2339.6|2342.2|2339.6|2341|2338.5|53
1692735900000|2023-08-22 20:25:00|2342.1|2339.1|2341.8|2338.8|2342.1|2339.8|2341.3|2338.8|56
1692736200000|2023-08-22 20:30:00|2341.9|2338.9|2341.5|2339.5|2342.4|2339.6|2341.3|2338.7|60
1692736500000|2023-08-22 20:35:00|2341.4|2339.4|2341.9|2338.9|2342.2|2339.6|2341.3|2338.7|71
1692736800000|2023-08-22 20:40:00|2342|2339|2341.9|2338.9|2342.1|2339.6|2341.2|2338.7|64
1692737100000|2023-08-22 20:45:00|2341.8|2338.8|2341.6|2339.6|2342.4|2339.7|2341.4|2338.7|65
1692737400000|2023-08-22 20:50:00|2341.9|2338.9|2342.3|2339.3|2342.7|2339.7|2341.6|2338.8|54
1692737700000|2023-08-22 20:55:00|2342.1|2339.1|2342.7|2335.7|2343|2340|2340.9|2335.2|96
1692741600000|2023-08-22 22:00:00|2345.9|2337.4|2343.6|2340.6|2345.9|2340.6|2342.6|2337.4|60
1692741900000|2023-08-22 22:05:00|2343.4|2340.4|2343.5|2340.5|2343.7|2340.7|2343|2340|51
1692742200000|2023-08-22 22:10:00|2343.4|2340.4|2343.6|2340.6|2343.7|2341.1|2343.1|2340.4|48
1692742500000|2023-08-22 22:15:00|2343.7|2340.7|2344.2|2341.2|2344.2|2341.8|2343.5|2340.6|45
1692742800000|2023-08-22 22:20:00|2344|2341|2343.6|2341.6|2344.3|2341.6|2343.4|2340.9|40
1692743100000|2023-08-22 22:25:00|2343.4|2341.4|2344|2341|2344.5|2341.6|2343.4|2340.8|42
1692743400000|2023-08-22 22:30:00|2344.1|2341.1|2343.9|2340.9|2344.2|2341.7|2343.4|2340.9|42
1692743700000|2023-08-22 22:35:00|2344|2341|2344|2341|2344.3|2341.3|2344|2341|38
1692744000000|2023-08-22 22:40:00|2344.1|2341.1|2343.1|2340.1|2344.1|2341.1|2342.9|2339.9|39
1692744300000|2023-08-22 22:45:00|2343|2340|2343.5|2340.5|2343.6|2340.6|2342.5|2339.8|53
1692744600000|2023-08-22 22:50:00|2343.4|2340.4|2343.5|2340.5|2343.7|2341.1|2343|2340.3|39
1692744900000|2023-08-22 22:55:00|2343.4|2340.4|2342.9|2339.9|2343.6|2340.6|2342.9|2339.9|40
1692745200000|2023-08-22 23:00:00|2343|2340|2342.9|2339.9|2343.4|2340.4|2342.9|2339.9|42
1692745500000|2023-08-22 23:05:00|2343.1|2340.1|2342.8|2339.8|2343.2|2340.6|2342.4|2339.8|32
1692745800000|2023-08-22 23:10:00|2343|2340|2343.4|2340.4|2343.6|2340.7|2342.5|2339.9|32
1692746100000|2023-08-22 23:15:00|2343.5|2340.5|2343.5|2340.5|2343.6|2340.6|2343.3|2340.3|37
1692746400000|2023-08-22 23:20:00|2343.6|2340.6|2344|2341|2344.1|2341.1|2343.5|2340.5|20
1692746700000|2023-08-22 23:25:00|2344.1|2341.1|2344.1|2341.1|2344.1|2341.1|2343.9|2340.9|25
1692747000000|2023-08-22 23:30:00|2344|2341|2344.1|2341.1|2344.2|2341.5|2343.5|2340.9|27
1692747300000|2023-08-22 23:35:00|2344|2341|2344|2341|2344.1|2341.1|2343.9|2340.9|24
1692747600000|2023-08-22 23:40:00|2343.9|2340.9|2344.6|2341.6|2344.7|2342.3|2343.9|2340.9|46
1692747900000|2023-08-22 23:45:00|2344.5|2341.5|2345.2|2342.2|2345.2|2342.2|2344|2341.4|49
1692748200000|2023-08-22 23:50:00|2345.3|2342.3|2344.6|2341.6|2345.3|2342.3|2344.4|2341.4|63
1692748500000|2023-08-22 23:55:00|2344.5|2341.5|2344.4|2341.4|2344.6|2341.6|2344.4|2341.4|43
1692748800000|2023-08-23 00:00:00|2344.5|2341.5|2345.6|2342.6|2346|2343|2344.3|2341.3|86
1692749100000|2023-08-23 00:05:00|2345.5|2342.5|2346|2343|2346.2|2343.2|2345.4|2342.4|102
1692749400000|2023-08-23 00:10:00|2346.1|2343.1|2346.9|2343.9|2347.2|2344.5|2345.5|2342.9|65
1692749700000|2023-08-23 00:15:00|2347|2344|2347|2344|2347.2|2344.2|2346.4|2343.4|112
1692750000000|2023-08-23 00:20:00|2346.9|2343.9|2346.9|2343.9|2347.2|2344.2|2346.4|2343.4|82
1692750300000|2023-08-23 00:25:00|2347|2344|2348|2345|2348.5|2345.8|2346.9|2343.9|110
1692750600000|2023-08-23 00:30:00|2347.9|2344.9|2348.4|2345.4|2348.6|2346|2346.9|2343.9|111
1692750900000|2023-08-23 00:35:00|2348.5|2345.5|2346.8|2343.8|2348.5|2345.5|2346|2343.4|74
1692751200000|2023-08-23 00:40:00|2346.7|2343.7|2346.9|2343.9|2347|2344|2345.9|2343.4|93
1692751500000|2023-08-23 00:45:00|2346.8|2343.8|2345.6|2343.6|2347.2|2344.2|2345.4|2342.8|96
1692751800000|2023-08-23 00:50:00|2345.5|2343.5|2345.5|2343.5|2346.9|2344.1|2345|2342.4|117
1692752100000|2023-08-23 00:55:00|2345.4|2343.4|2345|2342|2346.1|2343.5|2344.4|2341.4|106
1692752400000|2023-08-23 01:00:00|2344.9|2341.9|2344.6|2341.6|2345.9|2343.4|2343.4|2340.8|277
1692752700000|2023-08-23 01:05:00|2344|2342|2347.3|2344.3|2347.4|2344.8|2344|2341.6|204
1692753000000|2023-08-23 01:10:00|2347.6|2344.6|2349.1|2346.1|2349.4|2346.7|2347.1|2344.1|201
1692753300000|2023-08-23 01:15:00|2349.2|2346.2|2350.6|2347.6|2350.9|2348.3|2347.3|2344.7|350
1692753600000|2023-08-23 01:20:00|2350.7|2347.7|2351.8|2348.8|2352.5|2349.5|2350.4|2347.4|310
1692753900000|2023-08-23 01:25:00|2351.9|2348.9|2352.8|2349.8|2353.4|2350.4|2351.3|2348.3|216
1692754200000|2023-08-23 01:30:00|2352.9|2349.9|2351.9|2348.9|2354|2351.3|2351.6|2348.6|385
1692754500000|2023-08-23 01:35:00|2352|2349|2351.4|2348.4|2352.4|2349.4|2350.4|2347.6|247
1692754800000|2023-08-23 01:40:00|2351.5|2348.5|2352.6|2349.6|2353.3|2350.8|2350.7|2347.7|290
1692755100000|2023-08-23 01:45:00|2352.7|2349.7|2351.9|2348.9|2353.3|2350.8|2350.9|2347.9|255
1692755400000|2023-08-23 01:50:00|2352|2349|2352.3|2349.3|2352.4|2349.8|2350.7|2347.8|204
1692755700000|2023-08-23 01:55:00|2352.2|2349.2|2352.4|2349.4|2353.1|2350.1|2351.3|2348.4|250
1692756000000|2023-08-23 02:00:00|2352.5|2349.5|2352.5|2349.5|2352.9|2350.2|2351.1|2348.1|264
1692756300000|2023-08-23 02:05:00|2352.4|2349.4|2352.8|2349.8|2354.2|2351.5|2352.4|2349.4|272
1692756600000|2023-08-23 02:10:00|2352.9|2349.9|2351.2|2348.2|2352.9|2349.9|2350.8|2347.8|175
1692756900000|2023-08-23 02:15:00|2351.1|2348.1|2351.4|2348.4|2351.7|2348.7|2350.8|2347.8|103
1692757200000|2023-08-23 02:20:00|2351.5|2348.5|2351.2|2348.2|2351.8|2348.8|2350.2|2347.6|127
1692757500000|2023-08-23 02:25:00|2351.3|2348.3|2351.3|2348.3|2351.8|2349.1|2350.1|2347.6|160
1692757800000|2023-08-23 02:30:00|2351.2|2348.2|2352.8|2349.8|2353.9|2350.9|2351.1|2348.1|216
1692758100000|2023-08-23 02:35:00|2352.7|2349.7|2351.9|2348.9|2352.8|2349.8|2351.4|2348.4|193
1692758400000|2023-08-23 02:40:00|2352|2349|2351.8|2348.8|2353.3|2350.3|2351.8|2348.8|166
1692758700000|2023-08-23 02:45:00|2351.9|2348.9|2350.8|2347.8|2352|2349|2350.7|2347.7|180
1692759000000|2023-08-23 02:50:00|2351|2348|2350.5|2347.5|2351.4|2348.4|2349.9|2347.2|138
1692759300000|2023-08-23 02:55:00|2350.4|2347.4|2350.5|2348.5|2351.8|2348.8|2349.9|2347.3|183
1692759600000|2023-08-23 03:00:00|2350.6|2348.6|2350.1|2348.1|2351.1|2348.7|2349.5|2347.2|263
1692759900000|2023-08-23 03:05:00|2350|2348|2352.1|2349.1|2352.4|2349.6|2349.8|2347.4|203
1692760200000|2023-08-23 03:10:00|2352|2349|2351.2|2348.2|2352.4|2349.4|2350.1|2347.6|196
1692760500000|2023-08-23 03:15:00|2351.1|2348.1|2351.6|2348.6|2352.1|2349.1|2351|2348|124
1692760800000|2023-08-23 03:20:00|2351.5|2348.5|2351.6|2348.6|2352.2|2349.2|2350|2347.4|160
1692761100000|2023-08-23 03:25:00|2351.7|2348.7|2352.4|2349.4|2352.6|2349.6|2351.1|2348.1|169
1692761400000|2023-08-23 03:30:00|2352.3|2349.3|2353.9|2350.9|2354.3|2351.3|2352.1|2349.1|143
1692761700000|2023-08-23 03:35:00|2354|2351|2356.1|2353.1|2356.6|2353.6|2353.9|2350.9|186
1692762000000|2023-08-23 03:40:00|2356.2|2353.2|2354.6|2352.6|2356.3|2353.8|2354.6|2352.1|201
1692762300000|2023-08-23 03:45:00|2354.7|2352.7|2355|2353|2356.3|2353.6|2354.5|2351.7|138
1692762600000|2023-08-23 03:50:00|2355.5|2352.5|2355|2352|2355.7|2352.7|2354.3|2351.3|78
1692762900000|2023-08-23 03:55:00|2355.1|2352.1|2355.5|2352.5|2355.6|2352.6|2354.4|2351.4|88
1692763200000|2023-08-23 04:00:00|2355.4|2352.4|2355.4|2352.4|2355.7|2352.7|2354.8|2351.8|83
1692763500000|2023-08-23 04:05:00|2355.5|2352.5|2355.1|2352.1|2356|2353|2354.8|2351.8|89
1692763800000|2023-08-23 04:10:00|2354.9|2351.9|2355.1|2352.1|2355.3|2352.5|2354.2|2351.2|87
1692764100000|2023-08-23 04:15:00|2355.2|2352.2|2354.6|2351.6|2355.2|2352.2|2354.2|2351.2|78
1692764400000|2023-08-23 04:20:00|2354.7|2351.7|2354.7|2351.7|2354.8|2351.8|2354.2|2351.2|56
1692764700000|2023-08-23 04:25:00|2354.6|2351.6|2354.8|2351.8|2355.1|2352.1|2354.2|2351.2|93
1692765000000|2023-08-23 04:30:00|2355|2352|2356.8|2353.8|2357.1|2354.1|2354.4|2351.4|93
1692765300000|2023-08-23 04:35:00|2356.9|2353.9|2358.5|2355.5|2359.5|2356.5|2356.4|2353.9|203
1692765600000|2023-08-23 04:40:00|2358.6|2355.6|2359.3|2357.3|2360.6|2357.9|2358.2|2355.6|203
1692765900000|2023-08-23 04:45:00|2359.4|2357.4|2360.8|2357.8|2361|2358.3|2358.9|2356.5|164
1692766200000|2023-08-23 04:50:00|2360.9|2357.9|2361|2358|2361.2|2358.2|2360.6|2357.6|88
1692766500000|2023-08-23 04:55:00|2360.9|2357.9|2360.9|2357.9|2361.7|2358.9|2360.3|2357.3|108
1692766800000|2023-08-23 05:00:00|2360.5|2358.5|2359.7|2356.7|2361.4|2358.5|2359.3|2356.4|166
1692767100000|2023-08-23 05:05:00|2359.6|2356.6|2359.4|2356.4|2360.6|2358.1|2359|2356.3|131
1692767400000|2023-08-23 05:10:00|2359.5|2356.5|2360.2|2358.2|2360.9|2358.4|2359.5|2356.5|162
1692767700000|2023-08-23 05:15:00|2360.3|2358.3|2360|2357|2361.1|2358.6|2359.2|2356.8|190
1692768000000|2023-08-23 05:20:00|2359.8|2356.8|2358.9|2355.9|2359.9|2357.3|2358.2|2355.5|123
1692768300000|2023-08-23 05:25:00|2359|2356|2360.4|2357.4|2360.9|2357.9|2358|2355.5|175
1692768600000|2023-08-23 05:30:00|2360.3|2357.3|2362|2359|2363.1|2360.1|2360.2|2357.3|372
1692768900000|2023-08-23 05:35:00|2362.1|2359.1|2362.3|2359.3|2363.3|2360.3|2360.8|2357.8|273
1692769200000|2023-08-23 05:40:00|2362.2|2359.2|2365.3|2362.3|2365.6|2362.6|2362.1|2359.1|246
1692769500000|2023-08-23 05:45:00|2365.4|2362.4|2363.6|2361.6|2365.5|2362.5|2362.6|2359.9|233
1692769800000|2023-08-23 05:50:00|2363.5|2361.5|2365.4|2362.4|2365.8|2362.9|2363.2|2360.6|237
1692770100000|2023-08-23 05:55:00|2364.8|2362.8|2363.3|2361.3|2365.6|2363.1|2363.1|2360.7|217
1692770400000|2023-08-23 06:00:00|2363.2|2361.2|2364.2|2361.2|2364.7|2362.4|2362.1|2359.5|257
1692770700000|2023-08-23 06:05:00|2364.1|2361.1|2366.6|2363.6|2366.7|2364|2363.7|2360.7|315
1692771000000|2023-08-23 06:10:00|2366.5|2363.5|2366.9|2363.9|2367.3|2364.6|2365.4|2362.8|274
1692771300000|2023-08-23 06:15:00|2367|2364|2364.3|2361.3|2367|2364.3|2363.2|2360.8|255
1692771600000|2023-08-23 06:20:00|2364.4|2361.4|2366.4|2363.4|2366.7|2364|2363.7|2361.1|263
1692771900000|2023-08-23 06:25:00|2366.7|2363.7|2367.4|2365.4|2368.3|2366|2365.3|2362.9|306
1692772200000|2023-08-23 06:30:00|2367.5|2365.5|2365.5|2362.5|2367.9|2365.7|2365|2362.4|277
1692772500000|2023-08-23 06:35:00|2365.3|2362.3|2367.5|2365.5|2368.1|2365.5|2364.5|2362.1|321
1692772800000|2023-08-23 06:40:00|2367.4|2365.4|2370.5|2367.5|2371.2|2368.6|2367|2364.4|253
1692773100000|2023-08-23 06:45:00|2370.6|2367.6|2367.8|2364.8|2371|2368.6|2367.5|2364.7|271
1692773400000|2023-08-23 06:50:00|2367.7|2364.7|2369.6|2366.6|2370.6|2367.6|2367.2|2364.7|344
1692773700000|2023-08-23 06:55:00|2369.5|2366.5|2368|2366|2370.2|2367.5|2367.5|2364.6|401
1692774000000|2023-08-23 07:00:00|2368.1|2366.1|2369.3|2367.3|2370.1|2367.6|2366.9|2364.4|374
1692774300000|2023-08-23 07:05:00|2369.4|2367.4|2369.7|2367.7|2370.8|2368.1|2368.8|2366.4|281
1692774600000|2023-08-23 07:10:00|2369.6|2367.6|2370.1|2368.1|2371.9|2369.1|2368.7|2366.3|340
1692774900000|2023-08-23 07:15:00|2370.7|2367.7|2372.5|2370.5|2373.3|2370.7|2370.5|2367.7|428
1692775200000|2023-08-23 07:20:00|2372.6|2370.6|2374.6|2371.6|2375|2372.5|2372.1|2369.9|259
1692775500000|2023-08-23 07:25:00|2374.5|2371.5|2375.3|2372.3|2376.3|2373.8|2373.5|2371|340
1692775800000|2023-08-23 07:30:00|2375.1|2372.1|2369.9|2367.9|2375.9|2372.9|2369.9|2367.8|928
1692776100000|2023-08-23 07:35:00|2370.2|2367.2|2369.2|2366.2|2371.4|2368.9|2368.4|2365.8|552
1692776400000|2023-08-23 07:40:00|2369.3|2366.3|2371.3|2368.3|2371.9|2369.2|2368.9|2366|362
1692776700000|2023-08-23 07:45:00|2371.2|2368.2|2373.3|2370.3|2374.2|2371.8|2370.4|2367.9|401
1692777000000|2023-08-23 07:50:00|2373.2|2370.2|2374.5|2372.5|2377.6|2375.1|2372.9|2370.2|321
1692777300000|2023-08-23 07:55:00|2375.1|2372.1|2375.5|2372.5|2376.1|2373.8|2373.9|2371.4|254
1692777600000|2023-08-23 08:00:00|2375.7|2372.7|2378.6|2376.6|2378.7|2376.7|2374.6|2372.2|368
1692777900000|2023-08-23 08:05:00|2378.7|2376.7|2378.3|2376.3|2379.3|2376.9|2376.1|2373.9|319
1692778200000|2023-08-23 08:10:00|2378.2|2376.2|2379.7|2377.7|2381.1|2378.9|2377.6|2375.1|297
1692778500000|2023-08-23 08:15:00|2379.8|2377.8|2379.8|2377.8|2381|2378.7|2377.7|2375.1|256
1692778800000|2023-08-23 08:20:00|2379.9|2377.9|2379.1|2376.1|2380.5|2378.2|2378.2|2375.7|215
1692779100000|2023-08-23 08:25:00|2379|2376|2379.3|2376.3|2379.5|2376.8|2377.5|2374.5|169
1692779400000|2023-08-23 08:30:00|2378.7|2375.7|2376.1|2373.1|2378.7|2375.9|2375.4|2372.8|371
1692779700000|2023-08-23 08:35:00|2375.5|2373.5|2376.1|2373.1|2376.9|2374.4|2375|2372.3|291
1692780000000|2023-08-23 08:40:00|2375.9|2372.9|2378.3|2375.3|2378.3|2375.8|2375.1|2372.7|271
1692780300000|2023-08-23 08:45:00|2378.2|2375.2|2375.9|2373.9|2378.9|2376.3|2375.4|2373.1|310
1692780600000|2023-08-23 08:50:00|2375.8|2373.8|2377.3|2375.3|2377.5|2375.4|2375|2372.6|176
1692780900000|2023-08-23 08:55:00|2377.2|2375.2|2375.5|2373.5|2378|2376|2374.7|2372.3|284
1692781200000|2023-08-23 09:00:00|2375.6|2373.6|2375.8|2373.8|2377.8|2375.4|2375.4|2372.9|191
1692781500000|2023-08-23 09:05:00|2375.9|2373.9|2379|2376|2379|2376.1|2375.9|2373.6|141
1692781800000|2023-08-23 09:10:00|2379.1|2376.1|2377.8|2375.8|2379.2|2376.7|2377.3|2374.9|204
1692782100000|2023-08-23 09:15:00|2378.1|2376.1|2377.6|2375.6|2379.1|2376.7|2377.1|2374.6|170
1692782400000|2023-08-23 09:20:00|2377.5|2375.5|2375|2373|2378|2375.5|2375|2372.6|160
1692782700000|2023-08-23 09:25:00|2374.9|2372.9|2375.3|2372.3|2375.4|2372.9|2372.7|2370.1|264
1692783000000|2023-08-23 09:30:00|2375.4|2372.4|2376.7|2373.7|2376.9|2374.2|2374|2371.7|245
1692783300000|2023-08-23 09:35:00|2376.8|2373.8|2376.8|2373.8|2377.8|2374.8|2375.7|2372.7|153
1692783600000|2023-08-23 09:40:00|2376.9|2373.9|2375.1|2372.1|2377.7|2375|2374.5|2372|143
1692783900000|2023-08-23 09:45:00|2375|2372|2371.8|2368.8|2375|2372|2370.8|2368.3|204
1692784200000|2023-08-23 09:50:00|2371.9|2368.9|2373|2371|2373.8|2371.2|2370.7|2368.2|180
1692784500000|2023-08-23 09:55:00|2373.1|2371.1|2373.4|2371.4|2374.8|2372.2|2373|2370.4|173
1692784800000|2023-08-23 10:00:00|2373.3|2371.3|2372.2|2370.2|2374.3|2371.8|2372.2|2369.5|166
1692785100000|2023-08-23 10:05:00|2372.3|2370.3|2372.7|2369.7|2373.2|2370.6|2371.6|2369.1|123
1692785400000|2023-08-23 10:10:00|2372.1|2369.1|2371.6|2369.6|2372.8|2370.2|2370.9|2368.4|145
1692785700000|2023-08-23 10:15:00|2371.7|2369.7|2371.9|2369.9|2372.7|2370.4|2371.2|2368.7|132
1692786000000|2023-08-23 10:20:00|2372|2370|2370.2|2368.2|2373.1|2370.4|2370.1|2367.8|203
1692786300000|2023-08-23 10:25:00|2370.5|2368.5|2370.1|2368.1|2371.7|2369.3|2369.5|2367.4|170
1692786600000|2023-08-23 10:30:00|2369.9|2367.9|2370|2368|2371.6|2368.9|2369.4|2367.4|156
1692786900000|2023-08-23 10:35:00|2369.9|2367.9|2373.5|2370.5|2373.5|2371|2369.9|2367.9|203
1692787200000|2023-08-23 10:40:00|2373.2|2370.2|2371.7|2369.7|2373.2|2370.9|2371.7|2369.3|157
1692787500000|2023-08-23 10:45:00|2371.5|2369.5|2373.3|2371.3|2374.2|2371.8|2371.4|2369.3|194
1692787800000|2023-08-23 10:50:00|2373|2371|2376.5|2373.5|2377|2374.4|2373|2370.6|238
1692788100000|2023-08-23 10:55:00|2376.7|2373.7|2376.9|2373.9|2377.8|2375|2375.8|2373.2|226
1692788400000|2023-08-23 11:00:00|2377|2374|2376.2|2373.2|2377|2374.4|2374.1|2371.7|417
1692788700000|2023-08-23 11:05:00|2376.1|2373.1|2376.5|2373.5|2377.3|2374.6|2373.9|2371.3|254
1692789000000|2023-08-23 11:10:00|2376.6|2373.6|2376.6|2373.6|2377.4|2374.6|2375.7|2373|268
1692789300000|2023-08-23 11:15:00|2376.7|2373.7|2377.5|2374.5|2377.8|2374.8|2375.2|2372.9|169
1692789600000|2023-08-23 11:20:00|2377.6|2374.6|2376.8|2374.8|2377.8|2375.3|2376.2|2374|206
1692789900000|2023-08-23 11:25:00|2376.9|2374.9|2375.8|2373.8|2377.7|2375.3|2374.9|2372.6|210
1692790200000|2023-08-23 11:30:00|2375.9|2373.9|2379.7|2377.7|2380.6|2378|2375.8|2373.8|281
1692790500000|2023-08-23 11:35:00|2379.6|2377.6|2381.7|2379.7|2381.9|2379.9|2379.5|2377|223
1692790800000|2023-08-23 11:40:00|2381.8|2379.8|2381.3|2379.3|2383.1|2380.7|2380.9|2378.6|309
1692791100000|2023-08-23 11:45:00|2381.2|2379.2|2382.4|2380.4|2383.3|2381.1|2381|2379|207
1692791400000|2023-08-23 11:50:00|2382.3|2380.3|2382.4|2380.4|2382.7|2380.5|2380.9|2378.6|187
1692791700000|2023-08-23 11:55:00|2382.2|2380.2|2380.2|2378.2|2383.4|2381|2379|2376.5|280
1692792000000|2023-08-23 12:00:00|2380.1|2378.1|2388.3|2385.3|2388.8|2385.9|2380.1|2378.1|476
1692792300000|2023-08-23 12:05:00|2388.4|2385.4|2383.6|2381.6|2388.8|2386.4|2382.3|2380.2|406
1692792600000|2023-08-23 12:10:00|2383.7|2381.7|2379|2377|2384.9|2382.9|2378.8|2376.3|384
1692792900000|2023-08-23 12:15:00|2379.1|2377.1|2379.7|2376.7|2379.7|2377.3|2374.5|2372.2|416
1692793200000|2023-08-23 12:20:00|2379.8|2376.8|2381.4|2379.4|2382.3|2379.9|2377.6|2375.6|406
1692793500000|2023-08-23 12:25:00|2381.5|2379.5|2386.1|2384.1|2387.3|2384.8|2381.4|2379.4|547
1692793800000|2023-08-23 12:30:00|2386.2|2384.2|2388.9|2386.9|2391.1|2388.7|2386.1|2383.8|688
1692794100000|2023-08-23 12:35:00|2389|2387|2389.7|2387.7|2391.9|2389.3|2388.7|2386.7|528
1692794400000|2023-08-23 12:40:00|2389.5|2387.5|2396.2|2394.2|2397.4|2394.8|2389|2386.7|591
1692794700000|2023-08-23 12:45:00|2397.3|2394.3|2391.3|2389.3|2397.3|2394.7|2389.9|2387.5|611
1692795000000|2023-08-23 12:50:00|2391.5|2389.5|2390.4|2387.4|2394.4|2391.9|2389.8|2387.4|528
1692795300000|2023-08-23 12:55:00|2389.9|2387.9|2388.4|2386.4|2390.2|2387.9|2387.2|2384.9|619
1692795600000|2023-08-23 13:00:00|2388.2|2386.2|2384.8|2382.8|2388.7|2386.3|2383.8|2381.7|711
1692795900000|2023-08-23 13:05:00|2384.7|2382.7|2388.3|2386.3|2389.8|2387.3|2384.1|2381.8|655
1692796200000|2023-08-23 13:10:00|2388.7|2385.7|2392.6|2390.6|2393|2390.6|2388|2385.5|572
1692796500000|2023-08-23 13:15:00|2392.5|2390.5|2394.1|2392.1|2395.4|2392.8|2391.6|2389.6|524
1692796800000|2023-08-23 13:20:00|2394.2|2392.2|2399.6|2397.6|2401.2|2399.2|2394|2392|604
1692797100000|2023-08-23 13:25:00|2399.7|2397.7|2406.2|2404.2|2406.8|2404.7|2399.7|2397.5|777
1692797400000|2023-08-23 13:30:00|2406.1|2404.1|2410.2|2408.2|2410.9|2408.6|2403.9|2401.4|1029
1692797700000|2023-08-23 13:35:00|2410.8|2407.8|2405.8|2403.8|2412.3|2409.8|2404.3|2401.4|1000
1692798000000|2023-08-23 13:40:00|2405.6|2403.6|2406.7|2403.7|2410.7|2408.1|2404.7|2402.2|757
1692798300000|2023-08-23 13:45:00|2413.9|2405.4|2419.8|2416.8|2428.5|2425.5|2410.1|2405.4|1425
1692798600000|2023-08-23 13:50:00|2420|2417|2420.7|2417.7|2427.1|2424.1|2417.4|2414.4|1086
1692798900000|2023-08-23 13:55:00|2420.6|2417.6|2422.8|2419.8|2427.3|2424.7|2419.1|2416.1|841
1692799200000|2023-08-23 14:00:00|2423.1|2420.1|2413.1|2410.1|2423.4|2420.4|2412.7|2409.7|1007
1692799500000|2023-08-23 14:05:00|2413.2|2410.2|2415|2412|2417.5|2415|2411.6|2408.6|938
1692799800000|2023-08-23 14:10:00|2414.8|2411.8|2416.5|2414.5|2418.5|2416.1|2409.6|2407.1|903
1692800100000|2023-08-23 14:15:00|2416.1|2414.1|2414.7|2411.7|2418|2415.6|2412|2409.3|781
1692800400000|2023-08-23 14:20:00|2414.6|2411.6|2421|2419|2421.7|2419.2|2412.9|2410.2|808
1692800700000|2023-08-23 14:25:00|2421.1|2419.1|2421.2|2419.2|2425.2|2422.7|2421|2418.7|746
1692801000000|2023-08-23 14:30:00|2421.3|2419.3|2420.4|2418.4|2423.7|2421.1|2419.3|2417.2|668
1692801300000|2023-08-23 14:35:00|2420.3|2418.3|2419.7|2417.7|2422.4|2420|2418.5|2416|559
1692801600000|2023-08-23 14:40:00|2419.6|2417.6|2419.6|2417.6|2421.1|2418.7|2416.6|2414.3|563
1692801900000|2023-08-23 14:45:00|2419.7|2417.7|2420.1|2418.1|2421.5|2419.2|2418.1|2415.8|492
1692802200000|2023-08-23 14:50:00|2420.2|2418.2|2420.1|2418.1|2421.5|2419.1|2418.1|2416|503
1692802500000|2023-08-23 14:55:00|2420.2|2418.2|2422.1|2419.1|2423.8|2421.3|2419.5|2417|495
1692802800000|2023-08-23 15:00:00|2422.3|2419.3|2425.2|2423.2|2426|2423.7|2421.1|2418.7|460
1692803100000|2023-08-23 15:05:00|2425.3|2423.3|2426.8|2424.8|2428|2425.3|2425|2423|350
1692803400000|2023-08-23 15:10:00|2426.5|2424.5|2426.8|2424.8|2427.7|2425.7|2424.2|2421.9|476
1692803700000|2023-08-23 15:15:00|2426.7|2424.7|2425.2|2423.2|2428|2425.6|2424.1|2421.9|404
1692804000000|2023-08-23 15:20:00|2425.1|2423.1|2426.7|2424.7|2427.6|2425.2|2423.9|2421.9|334
1692804300000|2023-08-23 15:25:00|2426.8|2424.8|2426.5|2424.5|2427.8|2425.7|2425.7|2423.7|279
1692804600000|2023-08-23 15:30:00|2426.6|2424.6|2425.9|2423.9|2427.8|2425.3|2425|2422.8|372
1692804900000|2023-08-23 15:35:00|2426|2424|2429|2427|2429.8|2427.4|2426|2423.8|337
1692805200000|2023-08-23 15:40:00|2429.1|2427.1|2428.7|2426.7|2430.5|2428.1|2428.6|2426|348
1692805500000|2023-08-23 15:45:00|2428.8|2426.8|2427.7|2425.7|2430.7|2428.2|2427.7|2425.7|261
1692805800000|2023-08-23 15:50:00|2427.6|2425.6|2428.8|2425.8|2429|2426.6|2427|2424.4|248
1692806100000|2023-08-23 15:55:00|2428.7|2425.7|2429.9|2426.9|2430.1|2427.6|2428.1|2425.7|257
1692806400000|2023-08-23 16:00:00|2429.5|2427.5|2428.9|2426.9|2430.5|2427.7|2428.5|2426|216
1692806700000|2023-08-23 16:05:00|2429|2427|2429.9|2427.9|2430.9|2428.4|2428.8|2426.5|233
1692807000000|2023-08-23 16:10:00|2429.8|2427.8|2431.3|2429.3|2432.4|2430|2429.8|2427.7|284
1692807300000|2023-08-23 16:15:00|2431.5|2429.5|2429.9|2427.9|2431.9|2429.9|2429.3|2427.3|293
1692807600000|2023-08-23 16:20:00|2430|2428|2430.3|2427.3|2432|2429.5|2429.4|2427|256
1692807900000|2023-08-23 16:25:00|2430.4|2427.4|2430.5|2428.5|2431.4|2429.1|2429.5|2427|243
1692808200000|2023-08-23 16:30:00|2430.4|2428.4|2431.6|2428.6|2431.7|2429.3|2429.6|2427|243
1692808500000|2023-08-23 16:35:00|2431.5|2428.5|2431.7|2429.7|2432.6|2430.1|2430.3|2427.8|265
1692808800000|2023-08-23 16:40:00|2431.6|2429.6|2429.8|2427.8|2432.6|2430.1|2429.6|2427.3|236
1692809100000|2023-08-23 16:45:00|2430.2|2428.2|2428.7|2426.7|2430.2|2428.2|2427.6|2425.3|307
1692809400000|2023-08-23 16:50:00|2428.6|2426.6|2430.1|2428.1|2430.9|2428.1|2428|2425.5|286
1692809700000|2023-08-23 16:55:00|2430.5|2427.5|2431.2|2428.2|2432.1|2429.2|2428.6|2426.1|271
1692810000000|2023-08-23 17:00:00|2431.1|2428.1|2431.7|2428.7|2432.1|2429.9|2430.1|2427.7|262
1692810300000|2023-08-23 17:05:00|2431.6|2428.6|2432.3|2429.3|2432.5|2430.1|2430.5|2427.8|258
1692810600000|2023-08-23 17:10:00|2432.2|2429.2|2431.3|2429.3|2432.4|2429.9|2430.8|2428.3|166
1692810900000|2023-08-23 17:15:00|2430.9|2428.9|2432.9|2429.9|2433.6|2431.1|2430.3|2427.8|284
1692811200000|2023-08-23 17:20:00|2433|2430|2430.9|2428.9|2434.6|2432.1|2430.5|2427.9|429
1692811500000|2023-08-23 17:25:00|2431.5|2428.5|2434.4|2432.4|2435|2433|2431|2428.2|320
1692811800000|2023-08-23 17:30:00|2434.5|2432.5|2434.1|2432.1|2437.2|2434.8|2433.9|2431.3|243
1692812100000|2023-08-23 17:35:00|2434|2432|2434.4|2432.4|2435.4|2433|2433.9|2431.5|195
1692812400000|2023-08-23 17:40:00|2434.5|2432.5|2435.5|2433.5|2436.4|2434.1|2434.3|2431.8|148
1692812700000|2023-08-23 17:45:00|2435.6|2433.6|2435.5|2433.5|2437.4|2434.9|2435.3|2432.9|138
1692813000000|2023-08-23 17:50:00|2435.6|2433.6|2434.9|2432.9|2436.4|2434|2434.6|2432.6|169
1692813300000|2023-08-23 17:55:00|2435|2433|2436.9|2433.9|2437.1|2434.6|2434.9|2432.7|240
1692813600000|2023-08-23 18:00:00|2436.3|2434.3|2436.4|2434.4|2436.8|2434.4|2435.4|2433.2|236
1692813900000|2023-08-23 18:05:00|2436.3|2434.3|2435.4|2432.4|2436.8|2434.4|2434.7|2432.2|126
1692814200000|2023-08-23 18:10:00|2435.5|2432.5|2434.5|2431.5|2436.1|2433.5|2433.9|2431.5|173
1692814500000|2023-08-23 18:15:00|2434.4|2431.4|2433.5|2431.5|2435.5|2432.7|2433.4|2430.9|181
1692814800000|2023-08-23 18:20:00|2433.6|2431.6|2433.5|2431.5|2434.4|2431.7|2432.7|2430.4|162
1692815100000|2023-08-23 18:25:00|2433.4|2431.4|2434.5|2431.5|2434.9|2432.1|2433.3|2430.8|169
1692815400000|2023-08-23 18:30:00|2434.4|2431.4|2434.7|2432.7|2435.5|2432.9|2433.5|2431.1|149
1692815700000|2023-08-23 18:35:00|2435.4|2432.4|2434|2432|2435.5|2432.9|2433.3|2431.1|110
1692816000000|2023-08-23 18:40:00|2434.1|2432.1|2433.6|2431.6|2435.1|2432.6|2433.4|2431|151
1692816300000|2023-08-23 18:45:00|2433.5|2431.5|2433|2430|2433.9|2431.6|2432.4|2429.8|130
1692816600000|2023-08-23 18:50:00|2432.9|2429.9|2432.3|2430.3|2433.2|2430.6|2431.8|2429.3|122
1692816900000|2023-08-23 18:55:00|2432.2|2430.2|2432.9|2429.9|2434.5|2431.9|2432.2|2429.7|160
1692817200000|2023-08-23 19:00:00|2432.8|2429.8|2434.3|2432.3|2434.9|2432.6|2432.1|2429.8|164
1692817500000|2023-08-23 19:05:00|2434.4|2432.4|2433.2|2431.2|2434.8|2432.4|2433.1|2430.6|163
1692817800000|2023-08-23 19:10:00|2433.3|2431.3|2432.7|2430.7|2433.9|2431.4|2432.7|2430.6|93
1692818100000|2023-08-23 19:15:00|2432.8|2430.8|2431.6|2429.6|2433.6|2431.1|2431.6|2429.6|106
1692818400000|2023-08-23 19:20:00|2431.7|2429.7|2432.5|2430.5|2433.3|2430.8|2431.5|2429.2|123
1692818700000|2023-08-23 19:25:00|2432.6|2430.6|2432.5|2430.5|2433.3|2430.8|2431.9|2429.5|121
1692819000000|2023-08-23 19:30:00|2432.6|2430.6|2431.1|2429.1|2433.1|2430.7|2430.9|2428.4|130
1692819300000|2023-08-23 19:35:00|2431|2429|2430.8|2428.8|2432.4|2429.8|2430.6|2428|145
1692819600000|2023-08-23 19:40:00|2431.2|2428.2|2432.2|2429.2|2433.2|2430.3|2430.6|2428.1|154
1692819900000|2023-08-23 19:45:00|2431.4|2429.4|2431.6|2429.6|2432.2|2429.7|2431.1|2428.6|143
1692820200000|2023-08-23 19:50:00|2432.2|2429.2|2431.5|2429.5|2432.2|2429.9|2431.4|2428.9|138
1692820500000|2023-08-23 19:55:00|2431.6|2429.6|2431.4|2428.4|2432.2|2429.8|2430.5|2428|183
1692820800000|2023-08-23 20:00:00|2431.6|2428.6|2431.5|2429.5|2432.3|2430|2430.7|2428.5|132
1692821100000|2023-08-23 20:05:00|2431.6|2429.6|2431.1|2429.1|2432.1|2429.6|2431.1|2428.6|57
1692821400000|2023-08-23 20:10:00|2431.2|2429.2|2430.8|2428.8|2431.7|2429.2|2430.6|2428.2|69
1692821700000|2023-08-23 20:15:00|2430.7|2428.7|2430.8|2428.8|2431.4|2428.9|2430.6|2428.1|47
1692822000000|2023-08-23 20:20:00|2430.7|2428.7|2432.1|2429.1|2432.7|2430.1|2430.6|2428.1|122
1692822300000|2023-08-23 20:25:00|2432.2|2429.2|2430.9|2428.9|2432.2|2429.7|2430.8|2428.3|98
1692822600000|2023-08-23 20:30:00|2431|2429|2431.1|2428.1|2431.7|2429.1|2430.1|2427.9|81
1692822900000|2023-08-23 20:35:00|2430.6|2428.6|2431.6|2428.6|2431.7|2429.1|2430.6|2428|57
1692823200000|2023-08-23 20:40:00|2431|2429|2431.2|2428.2|2431.8|2429.3|2430.6|2428.1|84
1692823500000|2023-08-23 20:45:00|2431.1|2428.1|2431.7|2428.7|2432.2|2429.2|2431.1|2428.1|73
1692823800000|2023-08-23 20:50:00|2431.8|2428.8|2432.7|2429.7|2433|2430.1|2431.7|2428.7|80
1692824100000|2023-08-23 20:55:00|2432.6|2429.6|2432.8|2429.8|2435.7|2430.5|2432|2427.9|95
1692828000000|2023-08-23 22:00:00|2433|2430|2433.1|2430.1|2434.5|2430.9|2431.7|2428.6|124
1692828300000|2023-08-23 22:05:00|2433|2430|2434|2431|2434.4|2431.4|2432.7|2430|109
1692828600000|2023-08-23 22:10:00|2434.4|2431.4|2434.6|2431.6|2434.7|2431.7|2433.6|2431.1|37
1692828900000|2023-08-23 22:15:00|2434.5|2431.5|2433|2431|2434.6|2431.6|2433|2430.1|60
1692829200000|2023-08-23 22:20:00|2433.1|2431.1|2433|2430|2434.1|2431.1|2433|2430|54
1692829500000|2023-08-23 22:25:00|2433.1|2430.1|2433.5|2430.5|2433.6|2431|2432.5|2429.9|41
1692829800000|2023-08-23 22:30:00|2433.4|2430.4|2433.8|2430.8|2433.9|2431|2433|2430.2|56
1692830100000|2023-08-23 22:35:00|2433.7|2430.7|2433.5|2430.5|2433.9|2430.9|2433.4|2430.4|39
1692830400000|2023-08-23 22:40:00|2433.4|2430.4|2433.6|2430.6|2433.7|2430.7|2433.2|2430.2|51
1692830700000|2023-08-23 22:45:00|2433.5|2430.5|2433.5|2430.5|2433.7|2431.1|2433|2430.4|35
1692831000000|2023-08-23 22:50:00|2433.7|2430.7|2433.5|2430.5|2433.7|2430.7|2433.3|2430.3|25
1692831300000|2023-08-23 22:55:00|2433.4|2430.4|2433.3|2430.3|2433.6|2431|2432.9|2429.9|39
1692831600000|2023-08-23 23:00:00|2433.5|2430.5|2433.4|2430.4|2433.6|2431|2432.9|2430.2|31
1692831900000|2023-08-23 23:05:00|2433.5|2430.5|2433.5|2430.5|2433.6|2431|2432.9|2430.2|35
1692832200000|2023-08-23 23:10:00|2433.4|2430.4|2433.4|2430.4|2433.6|2431|2433|2430.2|50
1692832500000|2023-08-23 23:15:00|2433.5|2430.5|2433.9|2430.9|2434|2431|2433.5|2430.5|27
1692832800000|2023-08-23 23:20:00|2433.8|2430.8|2434|2431|2434.2|2431.2|2433.8|2430.8|45
1692833100000|2023-08-23 23:25:00|2433.8|2430.8|2433.7|2430.7|2434|2431|2433.4|2430.4|37
1692833400000|2023-08-23 23:30:00|2433.9|2430.9|2433.9|2430.9|2434.2|2431.2|2433.7|2430.7|56
1692833700000|2023-08-23 23:35:00|2434|2431|2433.4|2431.4|2434.1|2431.4|2433.2|2430.7|42
1692834000000|2023-08-23 23:40:00|2433.1|2431.1|2433.9|2430.9|2434.4|2431.4|2433.1|2430.7|64
1692834300000|2023-08-23 23:45:00|2433.8|2430.8|2433.2|2430.2|2434.4|2431.4|2432.6|2430.1|89
1692834600000|2023-08-23 23:50:00|2433.3|2430.3|2433.6|2430.6|2433.7|2430.7|2433|2430|47
1692834900000|2023-08-23 23:55:00|2433.7|2430.7|2433.7|2430.7|2434.3|2431.3|2433.1|2430.4|68
1692835200000|2023-08-24 00:00:00|2433.6|2430.6|2431.7|2428.7|2433.7|2430.7|2431.6|2428.6|108
1692835500000|2023-08-24 00:05:00|2431.6|2428.6|2432.8|2429.8|2432.8|2429.8|2431.6|2428.6|103
1692835800000|2023-08-24 00:10:00|2432.7|2429.7|2434.2|2431.2|2434.4|2431.4|2432.7|2429.7|88
1692836100000|2023-08-24 00:15:00|2434.3|2431.3|2434.3|2431.3|2434.4|2431.4|2433.2|2430.2|112
1692836400000|2023-08-24 00:20:00|2434.2|2431.2|2436.1|2433.1|2436.9|2433.9|2434.2|2431.2|129
1692836700000|2023-08-24 00:25:00|2436|2433|2434.3|2431.3|2436.1|2433.1|2434|2431|139
1692837000000|2023-08-24 00:30:00|2434.4|2431.4|2435.2|2432.2|2435.7|2432.7|2433.9|2430.9|138
1692837300000|2023-08-24 00:35:00|2435.3|2432.3|2435.5|2432.5|2436.2|2433.6|2435.1|2432.1|113
1692837600000|2023-08-24 00:40:00|2435.4|2432.4|2434|2431|2435.6|2432.6|2433.6|2430.6|79
1692837900000|2023-08-24 00:45:00|2433.9|2430.9|2432|2429|2434.1|2431.1|2431.4|2428.7|115
1692838200000|2023-08-24 00:50:00|2432.3|2429.3|2433.8|2430.8|2433.8|2431|2430.9|2428.5|212
1692838500000|2023-08-24 00:55:00|2433.9|2430.9|2433.3|2431.3|2434|2431.3|2431.9|2429.5|187
1692838800000|2023-08-24 01:00:00|2433.5|2430.5|2432|2429|2435.1|2432.5|2431.4|2429|407
1692839100000|2023-08-24 01:05:00|2431.8|2428.8|2431.4|2428.4|2432.2|2429.5|2429.4|2426.9|370
1692839400000|2023-08-24 01:10:00|2431.5|2428.5|2428.6|2426.6|2431.5|2428.9|2428.6|2426|248
1692839700000|2023-08-24 01:15:00|2429.2|2426.2|2429.7|2426.7|2429.8|2427.3|2428|2425.3|273
1692840000000|2023-08-24 01:20:00|2429.6|2426.6|2429.1|2426.1|2429.8|2427.2|2427.9|2425.4|189
1692840300000|2023-08-24 01:25:00|2429|2426|2427.9|2425.9|2429.4|2426.9|2427.7|2425.4|179
1692840600000|2023-08-24 01:30:00|2427.8|2425.8|2429.8|2426.8|2430.2|2427.7|2427.5|2424.9|351
1692840900000|2023-08-24 01:35:00|2429.9|2426.9|2429.1|2426.1|2430.5|2428.2|2428.1|2425.1|273
1692841200000|2023-08-24 01:40:00|2429.2|2426.2|2426.4|2423.4|2429.8|2426.8|2426|2423|330
1692841500000|2023-08-24 01:45:00|2426.3|2423.3|2428.5|2425.5|2428.5|2425.5|2425.3|2422.3|238
1692841800000|2023-08-24 01:50:00|2428.4|2425.4|2424.5|2422.5|2428.4|2425.4|2424.5|2422|297
1692842100000|2023-08-24 01:55:00|2424.6|2422.6|2425.6|2422.6|2426.3|2423.6|2424.6|2422|312
1692842400000|2023-08-24 02:00:00|2425.7|2422.7|2426.2|2423.2|2427.6|2424.6|2424.3|2421.6|367
1692842700000|2023-08-24 02:05:00|2426.1|2423.1|2425.7|2422.7|2427.6|2424.7|2425.1|2422.1|241
1692843000000|2023-08-24 02:10:00|2425.8|2422.8|2425.5|2422.5|2426.7|2424.4|2423.9|2421.5|279
1692843300000|2023-08-24 02:15:00|2425.4|2422.4|2425.5|2422.5|2426|2423.5|2425.3|2422.3|134
1692843600000|2023-08-24 02:20:00|2425.4|2422.4|2425.3|2422.3|2425.6|2422.6|2425.1|2422.1|76
1692843900000|2023-08-24 02:25:00|2425.4|2422.4|2425.1|2422.1|2426|2423|2424.1|2421.7|139
1692844200000|2023-08-24 02:30:00|2425.5|2422.5|2426.7|2423.7|2426.9|2424.3|2424.4|2421.9|217
1692844500000|2023-08-24 02:35:00|2426.8|2423.8|2426|2424|2427.4|2424.8|2425.1|2422.6|211
1692844800000|2023-08-24 02:40:00|2426.1|2424.1|2427.6|2424.6|2428.6|2426.3|2425.9|2423.5|174
1692845100000|2023-08-24 02:45:00|2427.7|2424.7|2429|2426|2429.1|2426.5|2427.4|2424.6|182
1692845400000|2023-08-24 02:50:00|2429.1|2426.1|2427.6|2424.6|2429.1|2426.7|2426.1|2423.1|196
1692845700000|2023-08-24 02:55:00|2427.7|2424.7|2427.1|2424.1|2428.7|2425.7|2426.2|2423.2|255
1692846000000|2023-08-24 03:00:00|2426.8|2423.8|2425.6|2422.6|2426.9|2423.9|2424.7|2422.4|213
1692846300000|2023-08-24 03:05:00|2425.5|2422.5|2426.2|2423.2|2426.8|2423.8|2424.6|2421.9|207
1692846600000|2023-08-24 03:10:00|2426.3|2423.3|2426.9|2423.9|2427.3|2424.4|2424.9|2422.5|234
1692846900000|2023-08-24 03:15:00|2427|2424|2427.9|2424.9|2430.1|2427.7|2427|2424|231
1692847200000|2023-08-24 03:20:00|2427.3|2425.3|2429.2|2426.2|2429.3|2426.7|2427.1|2424.6|296
1692847500000|2023-08-24 03:25:00|2429.5|2426.5|2429.9|2426.9|2430.2|2427.9|2428.4|2425.7|269
1692847800000|2023-08-24 03:30:00|2430|2427|2429.1|2426.1|2430.2|2427.6|2428.3|2425.4|217
1692848100000|2023-08-24 03:35:00|2429.2|2426.2|2429.1|2426.1|2430|2427|2428.5|2425.5|128
1692848400000|2023-08-24 03:40:00|2429.3|2426.3|2427.8|2425.8|2429.9|2427.1|2427.7|2425.4|151
1692848700000|2023-08-24 03:45:00|2428.3|2425.3|2427.8|2425.8|2428.4|2425.9|2427.1|2424.5|124
1692849000000|2023-08-24 03:50:00|2427.9|2425.9|2427.4|2425.4|2428.3|2425.9|2427.1|2424.6|87
1692849300000|2023-08-24 03:55:00|2427.3|2425.3|2428|2425|2428.3|2425.5|2426.8|2424.3|101
1692849600000|2023-08-24 04:00:00|2427.8|2424.8|2426.8|2424.8|2427.9|2425.3|2426.7|2424.1|100
1692849900000|2023-08-24 04:05:00|2426.9|2424.9|2427.7|2424.7|2428.4|2425.4|2426.7|2424.2|113
1692850200000|2023-08-24 04:10:00|2428.2|2425.2|2430.1|2427.1|2430.7|2428.1|2427.7|2425.2|84
1692850500000|2023-08-24 04:15:00|2430.2|2427.2|2430.3|2427.3|2430.4|2427.9|2429.4|2426.7|62
1692850800000|2023-08-24 04:20:00|2429.7|2427.7|2429.2|2427.2|2430.7|2427.9|2429|2426.7|76
1692851100000|2023-08-24 04:25:00|2429.3|2427.3|2428.9|2426.9|2429.8|2427.4|2428.7|2426.3|78
1692851400000|2023-08-24 04:30:00|2429.4|2426.4|2428.4|2425.4|2429.4|2426.9|2427.8|2424.8|105
1692851700000|2023-08-24 04:35:00|2428.3|2425.3|2428.8|2425.8|2428.9|2426.5|2427.7|2425.2|82
1692852000000|2023-08-24 04:40:00|2428.7|2425.7|2429.4|2426.4|2430.3|2427.3|2428.2|2425.5|125
1692852300000|2023-08-24 04:45:00|2428.9|2426.9|2429.8|2426.8|2430.8|2428.1|2428.8|2426.2|215
1692852600000|2023-08-24 04:50:00|2429.7|2426.7|2429.5|2426.5|2430.5|2427.5|2428.9|2426.3|85
1692852900000|2023-08-24 04:55:00|2429.3|2426.3|2429.9|2426.9|2429.9|2427.3|2428.4|2425.8|117
1692853200000|2023-08-24 05:00:00|2430|2427|2429.7|2426.7|2430.9|2428.3|2429|2426.3|206
1692853500000|2023-08-24 05:05:00|2429.6|2426.6|2428.6|2425.6|2430.4|2428|2428.4|2425.5|128
1692853800000|2023-08-24 05:10:00|2429|2426|2429.6|2426.6|2429.8|2427.5|2428.4|2425.4|146
1692854100000|2023-08-24 05:15:00|2429.7|2426.7|2428.8|2426.8|2430.1|2427.6|2428|2425.4|173
1692854400000|2023-08-24 05:20:00|2428.7|2426.7|2430.8|2427.8|2430.9|2428.3|2428.7|2426.6|119
1692854700000|2023-08-24 05:25:00|2430.9|2427.9|2429.9|2426.9|2430.9|2428.3|2429.5|2426.8|113
1692855000000|2023-08-24 05:30:00|2429.8|2426.8|2430.5|2428.5|2431.5|2428.8|2429.3|2426.4|250
1692855300000|2023-08-24 05:35:00|2430.6|2428.6|2429.6|2426.6|2431.6|2429.1|2429.1|2426.4|245
1692855600000|2023-08-24 05:40:00|2429.5|2426.5|2427.2|2424.2|2430|2427.4|2426.5|2424|277
1692855900000|2023-08-24 05:45:00|2427.1|2424.1|2427.3|2424.3|2427.9|2425.6|2424.9|2422.2|302
1692856200000|2023-08-24 05:50:00|2427.4|2424.4|2426.7|2423.7|2427.9|2425.4|2425.6|2423|206
1692856500000|2023-08-24 05:55:00|2426.6|2423.6|2424.2|2422.2|2426.9|2423.9|2424.1|2421.3|321
1692856800000|2023-08-24 06:00:00|2424.1|2422.1|2426.6|2423.6|2427.3|2424.7|2424.1|2421.4|296
1692857100000|2023-08-24 06:05:00|2426.5|2423.5|2426.4|2423.4|2428.1|2425.7|2425.7|2423.1|285
1692857400000|2023-08-24 06:10:00|2426.5|2423.5|2425.7|2422.7|2427.8|2425.2|2424.4|2421.9|293
1692857700000|2023-08-24 06:15:00|2425.8|2422.8|2424.4|2421.4|2426.3|2423.3|2423|2420.4|294
1692858000000|2023-08-24 06:20:00|2424.6|2421.6|2423.7|2420.7|2424.9|2422.3|2423.1|2420.3|245
1692858300000|2023-08-24 06:25:00|2423.6|2420.6|2421.7|2418.7|2424.9|2421.9|2420.7|2418.2|290
1692858600000|2023-08-24 06:30:00|2421.6|2418.6|2420.8|2417.8|2422.5|2419.9|2419.6|2416.6|295
1692858900000|2023-08-24 06:35:00|2420.7|2417.7|2420.8|2417.8|2421.4|2418.5|2419.6|2416.9|277
1692859200000|2023-08-24 06:40:00|2420.9|2417.9|2421.6|2418.6|2422|2419.3|2420.5|2417.7|323
1692859500000|2023-08-24 06:45:00|2421.8|2418.8|2419.3|2416.3|2422|2419|2419.2|2416.3|225
1692859800000|2023-08-24 06:50:00|2419.4|2416.4|2417.6|2414.6|2420.6|2417.9|2417.1|2414.6|380
1692860100000|2023-08-24 06:55:00|2416.9|2414.9|2416.6|2413.6|2418.4|2415.8|2415.9|2413.3|473
1692860400000|2023-08-24 07:00:00|2416.7|2413.7|2417.9|2414.9|2418.4|2415.9|2414.4|2412|418
1692860700000|2023-08-24 07:05:00|2417.8|2414.8|2418|2415|2419.2|2416.7|2416.7|2414.1|337
1692861000000|2023-08-24 07:10:00|2417.9|2414.9|2416.8|2413.8|2418.5|2415.6|2416.3|2413.5|320
1692861300000|2023-08-24 07:15:00|2416.7|2413.7|2414.5|2411.5|2416.8|2413.8|2412.6|2410|348
1692861600000|2023-08-24 07:20:00|2414.3|2411.3|2417|2414|2417.2|2414.2|2413.9|2410.9|338
1692861900000|2023-08-24 07:25:00|2417.1|2414.1|2419.1|2416.1|2419.3|2416.3|2416.9|2413.9|297
1692862200000|2023-08-24 07:30:00|2419.2|2416.2|2417.4|2414.4|2419.6|2416.6|2417.1|2414.3|322
1692862500000|2023-08-24 07:35:00|2417.5|2414.5|2417.2|2414.2|2418|2415.4|2416.1|2413.2|288
1692862800000|2023-08-24 07:40:00|2417.3|2414.3|2418.1|2415.1|2419.8|2416.8|2416.8|2413.8|319
1692863100000|2023-08-24 07:45:00|2418.2|2415.2|2415.3|2412.3|2418.4|2415.6|2415.1|2412.3|314
1692863400000|2023-08-24 07:50:00|2415.5|2412.5|2417.2|2414.2|2417.4|2414.4|2414.7|2412.2|265
1692863700000|2023-08-24 07:55:00|2417.4|2414.4|2416.2|2413.2|2418.3|2415.5|2415.4|2413|208
1692864000000|2023-08-24 08:00:00|2416.3|2413.3|2420.9|2417.9|2421.2|2418.5|2414.5|2411.5|369
1692864300000|2023-08-24 08:05:00|2420.7|2417.7|2419.2|2416.2|2421.5|2419.1|2418.9|2416|278
1692864600000|2023-08-24 08:10:00|2418.9|2415.9|2417|2414|2419|2416|2415.5|2412.6|226
1692864900000|2023-08-24 08:15:00|2416.3|2414.3|2417.2|2414.2|2417.4|2414.4|2414.2|2411.3|195
1692865200000|2023-08-24 08:20:00|2417.3|2414.3|2418.4|2415.4|2418.8|2416.1|2416.2|2413.2|244
1692865500000|2023-08-24 08:25:00|2418.3|2415.3|2420.1|2417.1|2421.2|2418.6|2417.9|2415.3|277
1692865800000|2023-08-24 08:30:00|2420|2417|2419|2416|2421.3|2418.5|2417.9|2415.3|267
1692866100000|2023-08-24 08:35:00|2418.8|2415.8|2418.6|2415.6|2419.5|2417|2417.9|2415.1|221
1692866400000|2023-08-24 08:40:00|2418.5|2415.5|2417.7|2415.7|2419.4|2417|2416.9|2414.3|217
1692866700000|2023-08-24 08:45:00|2417.8|2415.8|2418.8|2415.8|2420.2|2417.6|2417.3|2414.7|228
1692867000000|2023-08-24 08:50:00|2418.5|2416.5|2418.2|2415.2|2419.5|2417|2417.9|2415.1|156
1692867300000|2023-08-24 08:55:00|2418.3|2415.3|2418.1|2415.1|2418.5|2416.2|2416.8|2414.3|219
1692867600000|2023-08-24 09:00:00|2418.2|2415.2|2417.9|2415.9|2419.8|2417.1|2417.3|2414.7|148
1692867900000|2023-08-24 09:05:00|2417.8|2415.8|2418.1|2416.1|2419.1|2416.8|2417.1|2414.2|203
1692868200000|2023-08-24 09:10:00|2418|2416|2417.5|2414.5|2418.8|2416.6|2416.8|2414.1|171
1692868500000|2023-08-24 09:15:00|2417.6|2414.6|2413.3|2410.3|2417.6|2415|2413.2|2410.2|227
1692868800000|2023-08-24 09:20:00|2413.2|2410.2|2414.2|2411.2|2415|2412.4|2412.8|2410.1|242
1692869100000|2023-08-24 09:25:00|2414.3|2411.3|2414.8|2411.8|2415.5|2412.9|2413.7|2411.2|190
1692869400000|2023-08-24 09:30:00|2414.9|2411.9|2414.5|2411.5|2416.6|2413.6|2413.7|2411.3|277
1692869700000|2023-08-24 09:35:00|2414.8|2411.8|2414.8|2411.8|2415|2412.7|2413.7|2411.1|211
1692870000000|2023-08-24 09:40:00|2414.7|2411.7|2413.4|2411.4|2414.8|2412.1|2413.1|2410.7|228
1692870300000|2023-08-24 09:45:00|2413.3|2411.3|2414.2|2412.2|2415.1|2412.5|2413.3|2410.7|185
1692870600000|2023-08-24 09:50:00|2414.3|2412.3|2415.4|2412.4|2416.3|2413.6|2414.3|2411.7|189
1692870900000|2023-08-24 09:55:00|2415.3|2412.3|2413.9|2410.9|2415.6|2412.8|2412.8|2410.3|208
1692871200000|2023-08-24 10:00:00|2414|2411|2416.2|2414.2|2416.6|2414.3|2413.2|2410.2|218
1692871500000|2023-08-24 10:05:00|2416.3|2414.3|2416.3|2413.3|2418.2|2415.6|2415.8|2413.2|156
1692871800000|2023-08-24 10:10:00|2415.9|2413.9|2414.9|2412.9|2417.4|2415|2414.4|2411.8|161
1692872100000|2023-08-24 10:15:00|2414.8|2412.8|2416.3|2413.3|2416.4|2413.7|2414.8|2412.3|198
1692872400000|2023-08-24 10:20:00|2416.4|2413.4|2417|2414|2417.4|2414.5|2415.7|2413|138
1692872700000|2023-08-24 10:25:00|2416.9|2413.9|2417.7|2414.7|2418.8|2416.1|2416.2|2413.8|140
1692873000000|2023-08-24 10:30:00|2417.6|2414.6|2414.9|2412.9|2417.7|2415.2|2414.7|2412.1|169
1692873300000|2023-08-24 10:35:00|2415|2413|2416.7|2413.7|2416.7|2414.2|2414.8|2412.6|136
1692873600000|2023-08-24 10:40:00|2416.6|2413.6|2419.1|2416.1|2419.3|2416.3|2416.3|2413.5|100
1692873900000|2023-08-24 10:45:00|2419.2|2416.2|2419|2416|2419.8|2417.2|2418.4|2415.9|133
1692874200000|2023-08-24 10:50:00|2419.1|2416.1|2418.3|2415.3|2419.8|2416.8|2417.3|2414.3|183
1692874500000|2023-08-24 10:55:00|2418.4|2415.4|2419.3|2416.3|2420.6|2417.6|2417.6|2414.6|214
1692874800000|2023-08-24 11:00:00|2419.4|2416.4|2419.9|2416.9|2422.4|2419.4|2419.1|2416.3|272
1692875100000|2023-08-24 11:05:00|2419.8|2416.8|2420.2|2417.2|2420.3|2417.5|2418.8|2415.8|200
1692875400000|2023-08-24 11:10:00|2420.1|2417.1|2421.5|2418.5|2421.7|2418.7|2418.9|2416.3|192
1692875700000|2023-08-24 11:15:00|2421.6|2418.6|2418.9|2416.9|2422.4|2419.4|2418.9|2416.7|216
1692876000000|2023-08-24 11:20:00|2419|2417|2419|2417|2420.2|2417.8|2418.3|2415.8|206
1692876300000|2023-08-24 11:25:00|2418.9|2416.9|2419|2417|2420.8|2418.5|2418.6|2415.9|192
1692876600000|2023-08-24 11:30:00|2418.9|2416.9|2419.5|2416.5|2420.5|2418|2418.5|2415.9|192
1692876900000|2023-08-24 11:35:00|2419.4|2416.4|2417.9|2415.9|2420|2417.1|2417.4|2415|137
1692877200000|2023-08-24 11:40:00|2417.8|2415.8|2418.3|2416.3|2419.4|2417|2417.7|2415.2|146
1692877500000|2023-08-24 11:45:00|2418.4|2416.4|2419.8|2417.8|2420.7|2418.1|2417.8|2415.8|210
1692877800000|2023-08-24 11:50:00|2419.7|2417.7|2419.5|2416.5|2420.6|2417.9|2418.9|2416.2|239
1692878100000|2023-08-24 11:55:00|2419.6|2416.6|2419.1|2416.1|2420|2417.5|2418.2|2415.7|232
1692878400000|2023-08-24 12:00:00|2419.4|2416.4|2417.8|2415.8|2420.7|2418.4|2416.9|2414.4|448
1692878700000|2023-08-24 12:05:00|2417.7|2415.7|2415.7|2413.7|2418.3|2415.7|2415|2412.4|441
1692879000000|2023-08-24 12:10:00|2415.8|2413.8|2417.9|2415.9|2420.1|2417.1|2415.6|2412.8|474
1692879300000|2023-08-24 12:15:00|2418|2416|2417.8|2414.8|2419.3|2417|2416.4|2413.9|418
1692879600000|2023-08-24 12:20:00|2418|2415|2414|2411|2418|2415|2413.8|2410.8|497
1692879900000|2023-08-24 12:25:00|2414.1|2411.1|2417.3|2414.3|2418.6|2414.4|2413|2410.4|391
1692880200000|2023-08-24 12:30:00|2417.4|2414.4|2419.7|2417.7|2421.6|2418.6|2414.5|2409|878
1692880500000|2023-08-24 12:35:00|2420.3|2417.3|2415.9|2412.9|2420.3|2417.3|2414.4|2411.7|679
1692880800000|2023-08-24 12:40:00|2415.6|2412.6|2415.7|2412.7|2416.7|2414|2413.4|2410.5|668
1692881100000|2023-08-24 12:45:00|2415.4|2413.4|2415.7|2413.7|2417.6|2414.9|2414.8|2412|531
1692881400000|2023-08-24 12:50:00|2415.9|2413.9|2416.5|2414.5|2416.9|2414.6|2414.5|2411.9|424
1692881700000|2023-08-24 12:55:00|2416.3|2414.3|2418.8|2416.8|2419.7|2417.1|2415.5|2413|466
1692882000000|2023-08-24 13:00:00|2419.2|2416.2|2417.7|2415.7|2420.7|2417.9|2417.4|2414.7|528
1692882300000|2023-08-24 13:05:00|2417.6|2415.6|2418|2415|2418.6|2416.1|2415.7|2413.4|501
1692882600000|2023-08-24 13:10:00|2417.9|2414.9|2418.9|2416.9|2418.9|2416.9|2415|2412.6|501
1692882900000|2023-08-24 13:15:00|2418.7|2416.7|2416.9|2414.9|2419.2|2417|2416.4|2414|482
1692883200000|2023-08-24 13:20:00|2417|2415|2416.6|2414.6|2418.5|2416.4|2415.3|2413.2|426
1692883500000|2023-08-24 13:25:00|2416.7|2414.7|2421.3|2419.3|2422.1|2419.7|2415.6|2413.1|511
1692883800000|2023-08-24 13:30:00|2421.5|2419.5|2417|2414|2425.4|2422.8|2416.1|2413.1|801
1692884100000|2023-08-24 13:35:00|2416.9|2413.9|2415.2|2412.2|2417.5|2415.2|2406.8|2404.2|903
1692884400000|2023-08-24 13:40:00|2415.3|2413.3|2418.6|2416.6|2419.8|2417.3|2413.3|2411.1|749
1692884700000|2023-08-24 13:45:00|2418|2416|2421.1|2419.1|2422.1|2419.6|2416.2|2413.2|721
1692885000000|2023-08-24 13:50:00|2421.5|2419.5|2425.4|2422.4|2427.2|2424.7|2421.1|2418.8|647
1692885300000|2023-08-24 13:55:00|2425.5|2422.5|2424.3|2422.3|2425.8|2423.4|2422.6|2419.7|576
1692885600000|2023-08-24 14:00:00|2424.4|2422.4|2426|2424|2427.7|2425.7|2424.3|2421.8|620
1692885900000|2023-08-24 14:05:00|2426.1|2424.1|2424.7|2422.7|2428.1|2425.7|2423.6|2421.6|590
1692886200000|2023-08-24 14:10:00|2424.8|2422.8|2431.1|2429.1|2431.4|2429.3|2423.3|2420.9|747
1692886500000|2023-08-24 14:15:00|2431.2|2429.2|2433|2431|2434.1|2431.5|2428.7|2426.6|669
1692886800000|2023-08-24 14:20:00|2432.9|2430.9|2428.7|2426.7|2434.1|2431.9|2428.1|2425.6|598
1692887100000|2023-08-24 14:25:00|2428.6|2426.6|2423.9|2421.9|2429.7|2427.1|2423.9|2421.9|523
1692887400000|2023-08-24 14:30:00|2424.4|2421.4|2426.8|2423.8|2426.9|2424.4|2420.3|2417.7|621
1692887700000|2023-08-24 14:35:00|2426.9|2423.9|2429.2|2426.2|2429.7|2427.1|2424.5|2421.9|575
1692888000000|2023-08-24 14:40:00|2429.3|2426.3|2428.1|2425.1|2429.3|2426.8|2426.5|2423.5|551
1692888300000|2023-08-24 14:45:00|2428|2426|2430.1|2428.1|2431.2|2428.8|2427.3|2425.1|538
1692888600000|2023-08-24 14:50:00|2430.2|2428.2|2425.6|2423.6|2431.1|2428.7|2425.6|2422.6|514
1692888900000|2023-08-24 14:55:00|2425.5|2423.5|2425.5|2422.5|2426.3|2423.8|2424.1|2421.4|448
1692889200000|2023-08-24 15:00:00|2425.4|2422.4|2425.2|2422.2|2427|2424.4|2423.5|2421|476
1692889500000|2023-08-24 15:05:00|2425.3|2422.3|2428.4|2426.4|2428.9|2426.5|2423.8|2421.4|392
1692889800000|2023-08-24 15:10:00|2428.3|2426.3|2426.9|2424.9|2428.9|2426.4|2424.9|2422.3|435
1692890100000|2023-08-24 15:15:00|2426.8|2424.8|2427.2|2425.2|2428.5|2426.1|2426.5|2424|386
1692890400000|2023-08-24 15:20:00|2427.1|2425.1|2424.9|2422.9|2427.5|2425.3|2424.6|2422|341
1692890700000|2023-08-24 15:25:00|2425|2423|2424.7|2422.7|2425.7|2423.4|2424.1|2421.6|280
1692891000000|2023-08-24 15:30:00|2424.8|2422.8|2421.7|2419.7|2425.1|2422.8|2421.5|2419.5|279
1692891300000|2023-08-24 15:35:00|2421.8|2419.8|2419.6|2417.6|2422.3|2419.9|2418.8|2416.6|311
1692891600000|2023-08-24 15:40:00|2419.5|2417.5|2421.1|2418.1|2422|2419.7|2419.4|2417|321
1692891900000|2023-08-24 15:45:00|2421|2418|2421.7|2419.7|2422.5|2420.1|2420.2|2417.6|295
1692892200000|2023-08-24 15:50:00|2421.6|2419.6|2421.5|2419.5|2422.5|2420.2|2420.6|2418.5|265
1692892500000|2023-08-24 15:55:00|2421.4|2419.4|2420.1|2418.1|2421.7|2419.7|2420|2417.7|206
1692892800000|2023-08-24 16:00:00|2420.2|2418.2|2419.5|2417.5|2421.3|2419.1|2418.9|2416.9|282
1692893100000|2023-08-24 16:05:00|2419.6|2417.6|2418.9|2416.9|2420.2|2417.9|2418.1|2416.1|336
1692893400000|2023-08-24 16:10:00|2418.6|2416.6|2418.7|2416.7|2420.1|2418.1|2417.8|2415.8|329
1692893700000|2023-08-24 16:15:00|2418.6|2416.6|2419.7|2417.7|2420.1|2418|2418.5|2416.5|240
1692894000000|2023-08-24 16:20:00|2419.6|2417.6|2419.7|2417.7|2420.3|2418.2|2419.2|2416.9|228
1692894300000|2023-08-24 16:25:00|2419.6|2417.6|2419.2|2417.2|2420.1|2417.9|2419.2|2416.9|161
1692894600000|2023-08-24 16:30:00|2419.1|2417.1|2418|2416|2419.5|2417.2|2416.6|2414.6|247
1692894900000|2023-08-24 16:35:00|2417.9|2415.9|2417.9|2415.9|2418.7|2416.7|2417|2414.4|213
1692895200000|2023-08-24 16:40:00|2418|2416|2417.7|2415.7|2418.1|2416.1|2417|2414.8|195
1692895500000|2023-08-24 16:45:00|2417.6|2415.6|2415.5|2413.5|2417.8|2415.8|2415.1|2412.5|217
1692895800000|2023-08-24 16:50:00|2415.6|2413.6|2414.8|2412.8|2416.2|2414|2414.7|2412.3|187
1692896100000|2023-08-24 16:55:00|2414.9|2412.9|2417.4|2414.4|2417.6|2414.8|2414.4|2411.9|220
1692896400000|2023-08-24 17:00:00|2417.5|2414.5|2416.8|2414.8|2417.6|2415|2416.2|2413.6|251
1692896700000|2023-08-24 17:05:00|2416.9|2414.9|2415.9|2413.9|2417.4|2415|2415.2|2412.7|205
1692897000000|2023-08-24 17:10:00|2415.8|2413.8|2415.9|2413.9|2416.5|2414|2415|2412.6|152
1692897300000|2023-08-24 17:15:00|2415.8|2413.8|2415.7|2413.7|2416.7|2414.5|2415.6|2413|119
1692897600000|2023-08-24 17:20:00|2415.9|2413.9|2419.2|2416.2|2419.3|2416.7|2415.4|2413.4|246
1692897900000|2023-08-24 17:25:00|2419.4|2416.4|2419.1|2416.1|2420.2|2417.7|2417.4|2415.2|303
1692898200000|2023-08-24 17:30:00|2419|2416|2418|2416|2419.7|2417.6|2417.8|2415.8|181
1692898500000|2023-08-24 17:35:00|2417.9|2415.9|2416.1|2414.1|2417.9|2415.9|2416|2414|191
1692898800000|2023-08-24 17:40:00|2416.2|2414.2|2414.8|2412.8|2417.1|2415.1|2414.7|2412.7|173
1692899100000|2023-08-24 17:45:00|2414.9|2412.9|2414.6|2412.6|2415.5|2413.4|2414.1|2411.6|172
1692899400000|2023-08-24 17:50:00|2414.7|2412.7|2414.6|2412.6|2415.3|2413.1|2414.2|2411.8|119
1692899700000|2023-08-24 17:55:00|2414.5|2412.5|2414.2|2412.2|2414.8|2412.8|2413.1|2410.6|168
1692900000000|2023-08-24 18:00:00|2414.1|2412.1|2414.8|2412.8|2416|2413.6|2414.1|2412|182
1692900300000|2023-08-24 18:05:00|2414.7|2412.7|2415.7|2413.7|2416.1|2413.8|2414.5|2412|153
1692900600000|2023-08-24 18:10:00|2415.6|2413.6|2415.7|2413.7|2416.4|2413.9|2415.4|2412.6|99
1692900900000|2023-08-24 18:15:00|2415.8|2413.8|2413.4|2411.4|2415.8|2413.8|2413.3|2410.7|190
1692901200000|2023-08-24 18:20:00|2413.3|2411.3|2414.7|2412.7|2415.3|2412.9|2413.2|2411.2|145
1692901500000|2023-08-24 18:25:00|2414.6|2412.6|2414.2|2412.2|2414.8|2412.8|2413.3|2411.3|176
1692901800000|2023-08-24 18:30:00|2414.1|2412.1|2414.6|2412.6|2415.1|2412.9|2414|2412|93
1692902100000|2023-08-24 18:35:00|2414.7|2412.7|2414|2412|2414.8|2412.8|2413.5|2411.3|126
1692902400000|2023-08-24 18:40:00|2413.9|2411.9|2413.2|2411.2|2414.3|2412.1|2413.1|2410.7|112
1692902700000|2023-08-24 18:45:00|2413.3|2411.3|2414|2412|2414.9|2412.8|2413.2|2411.2|176
1692903000000|2023-08-24 18:50:00|2414.4|2412.4|2413.9|2411.9|2415.1|2412.5|2413.6|2411.2|140
1692903300000|2023-08-24 18:55:00|2413.8|2411.8|2413.9|2411.9|2414.1|2412.1|2413.4|2411.4|107
1692903600000|2023-08-24 19:00:00|2414|2412|2414|2412|2415.3|2413.3|2413.9|2411.9|127
1692903900000|2023-08-24 19:05:00|2413.9|2411.9|2414.9|2412.9|2415.4|2413.4|2413.9|2411.7|133
1692904200000|2023-08-24 19:10:00|2414.8|2412.8|2414.2|2412.2|2415.2|2413|2413.9|2411.6|173
1692904500000|2023-08-24 19:15:00|2414.1|2412.1|2415|2413|2415.1|2413.1|2413.9|2411.7|136
1692904800000|2023-08-24 19:20:00|2414.9|2412.9|2414.9|2412.9|2415.3|2413.3|2414.5|2412.5|111
1692905100000|2023-08-24 19:25:00|2415|2413|2415.1|2413.1|2415.5|2413.5|2414.4|2412.4|136
1692905400000|2023-08-24 19:30:00|2415|2413|2414.9|2412.9|2416|2413.7|2414.8|2412.4|99
1692905700000|2023-08-24 19:35:00|2414.8|2412.8|2413.1|2411.1|2414.9|2412.9|2413.1|2411.1|102
1692906000000|2023-08-24 19:40:00|2413|2411|2412.9|2410.9|2413.7|2411.2|2412.8|2410.7|81
1692906300000|2023-08-24 19:45:00|2413|2411|2413.9|2411.9|2414.2|2412|2412.7|2410.1|186
1692906600000|2023-08-24 19:50:00|2414|2412|2413.7|2411.7|2414.2|2412.2|2413.3|2411.3|220
1692906900000|2023-08-24 19:55:00|2413.6|2411.6|2413.5|2411.5|2414.5|2412.2|2413.1|2410.9|249
1692907200000|2023-08-24 20:00:00|2413.4|2411.4|2413.1|2410.1|2414.8|2412.5|2412.4|2409.9|194
1692907500000|2023-08-24 20:05:00|2413.3|2410.3|2412.8|2410.8|2413.5|2410.9|2412.5|2409.9|67
1692907800000|2023-08-24 20:10:00|2413.4|2410.4|2411.2|2408.2|2413.5|2410.5|2411|2408|110
1692908100000|2023-08-24 20:15:00|2411.3|2408.3|2413.1|2410.1|2413.1|2410.4|2411.2|2408.2|112
1692908400000|2023-08-24 20:20:00|2413|2410|2412.8|2409.8|2413.1|2410.6|2412.3|2409.5|77
1692908700000|2023-08-24 20:25:00|2412.7|2409.7|2412.8|2410.8|2413.4|2410.8|2412.3|2409.6|80
1692909000000|2023-08-24 20:30:00|2412.7|2410.7|2413.1|2410.1|2413.6|2410.7|2412.4|2409.9|81
1692909300000|2023-08-24 20:35:00|2413|2410|2413.6|2410.6|2413.6|2410.6|2412.8|2409.8|75
1692909600000|2023-08-24 20:40:00|2413.5|2410.5|2414.1|2411.1|2414.2|2411.5|2412.9|2410.2|60
1692909900000|2023-08-24 20:45:00|2413.6|2410.6|2414.5|2411.5|2414.8|2411.8|2413.4|2410.4|66
1692910200000|2023-08-24 20:50:00|2414.7|2411.7|2414.4|2411.4|2415.5|2412|2413.8|2410.2|56
1692910500000|2023-08-24 20:55:00|2414.5|2411.5|2413.8|2410.8|2415.2|2411.6|2412.9|2408.7|70
1692914400000|2023-08-24 22:00:00|2416.5|2413.5|2415.5|2412.5|2416.5|2413.5|2415.4|2412.4|51
1692914700000|2023-08-24 22:05:00|2415.6|2412.6|2415.7|2412.7|2415.8|2412.8|2414.8|2411.8|50
1692915000000|2023-08-24 22:10:00|2415.5|2412.5|2414.4|2411.4|2415.8|2412.8|2414.3|2411.4|59
1692915300000|2023-08-24 22:15:00|2414.9|2411.9|2415|2412|2415.7|2412.7|2414.4|2411.5|52
1692915600000|2023-08-24 22:20:00|2415.3|2412.3|2415.5|2412.5|2416.2|2413.2|2414.7|2411.7|57
1692915900000|2023-08-24 22:25:00|2416|2413|2415.4|2413.4|2416.2|2413.5|2415.4|2412.5|30
1692916200000|2023-08-24 22:30:00|2415.5|2412.5|2415.5|2412.5|2416.2|2413.5|2415.4|2412.5|48
1692916500000|2023-08-24 22:35:00|2415.7|2412.7|2415.7|2412.7|2416.4|2413.5|2415.4|2412.5|47
1692916800000|2023-08-24 22:40:00|2415.5|2413.5|2415.4|2412.4|2416.4|2413.5|2415|2412|40
1692917100000|2023-08-24 22:45:00|2415.5|2412.5|2415.5|2412.5|2415.7|2412.7|2415.3|2412.3|27
1692917400000|2023-08-24 22:50:00|2415.4|2412.4|2415|2412|2415.6|2412.6|2414.9|2411.9|27
1692917700000|2023-08-24 22:55:00|2415.1|2412.1|2415.1|2412.1|2415.3|2412.3|2415|2412|28
1692918000000|2023-08-24 23:00:00|2415.2|2412.2|2415|2412|2415.2|2412.2|2414.7|2411.7|50
1692918300000|2023-08-24 23:05:00|2415.1|2412.1|2414.6|2411.6|2415.1|2412.1|2414.2|2411.2|25
1692918600000|2023-08-24 23:10:00|2414.5|2411.5|2414.5|2411.5|2414.7|2411.7|2414|2411|43
1692918900000|2023-08-24 23:15:00|2414.6|2411.6|2414.9|2411.9|2415.1|2412.3|2414|2411.5|29
1692919200000|2023-08-24 23:20:00|2415|2412|2415.2|2412.2|2415.5|2412.7|2414.7|2411.9|34
1692919500000|2023-08-24 23:25:00|2415.3|2412.3|2415.2|2412.2|2415.5|2412.9|2414.9|2412.2|31
1692919800000|2023-08-24 23:30:00|2415.3|2412.3|2415.4|2412.4|2415.6|2413|2414.7|2412.2|42
1692920100000|2023-08-24 23:35:00|2415.3|2412.3|2415.3|2412.3|2415.6|2412.6|2414.4|2411.7|41
1692920400000|2023-08-24 23:40:00|2414.9|2412.9|2416.1|2413.1|2416.3|2413.3|2414.7|2412.4|47
1692920700000|2023-08-24 23:45:00|2416.2|2413.2|2415.5|2412.5|2416.2|2413.2|2415.4|2412.4|42
1692921000000|2023-08-24 23:50:00|2415.6|2412.6|2415.6|2412.6|2416.1|2413.6|2415|2412.3|47
1692921300000|2023-08-24 23:55:00|2415.4|2412.4|2415|2412|2415.8|2412.8|2414.4|2411.4|65
1692921600000|2023-08-25 00:00:00|2414.9|2411.9|2415|2412|2415.8|2412.8|2414|2411.4|102
1692921900000|2023-08-25 00:05:00|2415.1|2412.1|2415.9|2412.9|2416.8|2414.2|2414.9|2411.9|99
1692922200000|2023-08-25 00:10:00|2416|2413|2416.5|2413.5|2416.9|2414.1|2415.5|2412.5|97
1692922500000|2023-08-25 00:15:00|2416.4|2413.4|2415|2412|2416.5|2413.5|2414.9|2411.9|79
1692922800000|2023-08-25 00:20:00|2415.1|2412.1|2415.4|2412.4|2415.9|2413.1|2414.5|2411.5|91
1692923100000|2023-08-25 00:25:00|2415.5|2412.5|2414.4|2411.4|2415.7|2412.7|2414|2411.3|62
1692923400000|2023-08-25 00:30:00|2414.3|2411.3|2414.8|2411.8|2414.8|2412.1|2414|2411.2|87
1692923700000|2023-08-25 00:35:00|2414.9|2411.9|2415.1|2412.1|2415.6|2412.7|2414.7|2411.9|93
1692924000000|2023-08-25 00:40:00|2415.2|2412.2|2415.1|2412.1|2415.4|2412.8|2414.2|2411.5|105
1692924300000|2023-08-25 00:45:00|2415.2|2412.2|2415.6|2412.6|2415.9|2413.1|2414.7|2412|93
1692924600000|2023-08-25 00:50:00|2415.8|2412.8|2414.6|2411.6|2415.9|2413.2|2414.5|2411.5|84
1692924900000|2023-08-25 00:55:00|2414.8|2411.8|2414.8|2411.8|2415.1|2412.2|2413.9|2411.2|89
1692925200000|2023-08-25 01:00:00|2414.7|2411.7|2416.6|2414.6|2417.8|2414.8|2414.3|2411.3|296
1692925500000|2023-08-25 01:05:00|2416.5|2414.5|2415.2|2412.2|2417.1|2414.6|2414.1|2411.1|238
1692925800000|2023-08-25 01:10:00|2415.3|2412.3|2415.9|2412.9|2416.6|2413.6|2414.6|2411.6|144
1692926100000|2023-08-25 01:15:00|2416|2413|2417.7|2414.7|2417.7|2415.3|2415.3|2412.3|283
1692926400000|2023-08-25 01:20:00|2417.6|2414.6|2418.1|2415.1|2418.7|2416.3|2416|2413.1|276
1692926700000|2023-08-25 01:25:00|2418.2|2415.2|2417.8|2414.8|2418.4|2415.8|2417.1|2414.1|189
1692927000000|2023-08-25 01:30:00|2417.9|2414.9|2417.4|2414.4|2418.1|2415.5|2415.8|2412.8|378
1692927300000|2023-08-25 01:35:00|2417.5|2414.5|2415.6|2412.6|2418|2415|2415.1|2412.6|249
1692927600000|2023-08-25 01:40:00|2415.7|2412.7|2415.5|2412.5|2416.3|2413.3|2414.3|2411.3|225
1692927900000|2023-08-25 01:45:00|2415.6|2412.6|2417|2414|2417.7|2414.7|2415.5|2412.5|277
1692928200000|2023-08-25 01:50:00|2417.1|2414.1|2415.2|2413.2|2418.5|2415.7|2415.1|2412.7|231
1692928500000|2023-08-25 01:55:00|2415.1|2413.1|2415.7|2413.7|2417.5|2414.6|2414.7|2411.9|343
1692928800000|2023-08-25 02:00:00|2416.2|2413.2|2413.9|2410.9|2416.2|2413.7|2413.3|2410.9|254
1692929100000|2023-08-25 02:05:00|2414|2411|2412.9|2410.9|2414.1|2411.5|2412|2409.8|203
1692929400000|2023-08-25 02:10:00|2412.8|2410.8|2414.1|2411.1|2414.5|2412|2412.3|2409.9|197
1692929700000|2023-08-25 02:15:00|2413.4|2411.4|2413.7|2410.7|2415.9|2413.3|2413|2410.5|152
1692930000000|2023-08-25 02:20:00|2413.5|2410.5|2414.4|2412.4|2415.4|2412.7|2412.5|2410|175
1692930300000|2023-08-25 02:25:00|2414.5|2412.5|2414.8|2411.8|2415.4|2412.5|2413.4|2410.9|110
1692930600000|2023-08-25 02:30:00|2414.9|2411.9|2413.9|2410.9|2415.4|2413|2413.4|2410.9|182
1692930900000|2023-08-25 02:35:00|2414|2411|2412.4|2409.4|2414|2411|2412|2409|248
1692931200000|2023-08-25 02:40:00|2412.5|2409.5|2412.2|2409.2|2413.4|2410.7|2411.8|2408.8|238
1692931500000|2023-08-25 02:45:00|2412.4|2409.4|2410.8|2407.8|2412.8|2409.8|2410.2|2407.4|289
1692931800000|2023-08-25 02:50:00|2410.9|2407.9|2408.9|2405.9|2411.2|2408.5|2408.1|2405.8|228
1692932100000|2023-08-25 02:55:00|2408.3|2406.3|2409.3|2406.3|2410.2|2407.4|2407.3|2405|272
1692932400000|2023-08-25 03:00:00|2409.2|2406.2|2408.9|2405.9|2409.7|2406.8|2407.5|2404.9|320
1692932700000|2023-08-25 03:05:00|2408.8|2405.8|2407.2|2404.2|2409.3|2406.3|2406.3|2403.6|273
1692933000000|2023-08-25 03:10:00|2407.3|2404.3|2406.7|2403.7|2408.3|2405.3|2406.4|2403.5|234
1692933300000|2023-08-25 03:15:00|2406.8|2403.8|2405.8|2402.8|2407.4|2404.4|2405.6|2402.6|216
1692933600000|2023-08-25 03:20:00|2405.7|2402.7|2406|2403|2407.3|2404.4|2405.6|2402.6|181
1692933900000|2023-08-25 03:25:00|2406.1|2403.1|2405.5|2402.5|2406.7|2404.1|2405.2|2402.5|191
1692934200000|2023-08-25 03:30:00|2405.6|2402.6|2406.1|2403.1|2406.5|2403.8|2404.9|2402.1|127
1692934500000|2023-08-25 03:35:00|2406|2403|2405.1|2402.1|2406.2|2403.8|2404.2|2401.5|111
1692934800000|2023-08-25 03:40:00|2405.2|2402.2|2405.8|2402.8|2406.3|2403.5|2404.9|2402.1|81
1692935100000|2023-08-25 03:45:00|2405.9|2402.9|2406.2|2403.2|2406.4|2403.4|2405.7|2402.7|92
1692935400000|2023-08-25 03:50:00|2406.1|2403.1|2405.8|2402.8|2406.3|2403.3|2405.5|2402.5|57
1692935700000|2023-08-25 03:55:00|2405.7|2402.7|2405.2|2402.2|2406.2|2403.5|2404.8|2402.1|82
1692936000000|2023-08-25 04:00:00|2405.3|2402.3|2406|2403|2406.2|2403.6|2405.1|2402.1|82
1692936300000|2023-08-25 04:05:00|2405.9|2402.9|2405.6|2402.6|2406.1|2403.6|2405.2|2402.4|97
1692936600000|2023-08-25 04:10:00|2405.8|2402.8|2406.7|2403.7|2407.2|2404.2|2405.5|2402.6|145
1692936900000|2023-08-25 04:15:00|2406.8|2403.8|2406.3|2403.3|2407.1|2404.1|2405.8|2402.9|74
1692937200000|2023-08-25 04:20:00|2406.2|2403.2|2405.1|2402.1|2406.4|2403.8|2404.8|2401.8|77
1692937500000|2023-08-25 04:25:00|2405.2|2402.2|2405.6|2402.6|2405.8|2403.1|2404.7|2401.8|62
1692937800000|2023-08-25 04:30:00|2405.7|2402.7|2406.1|2403.1|2406.6|2403.8|2405.1|2402.7|39
1692938100000|2023-08-25 04:35:00|2406|2403|2406.3|2403.3|2406.8|2404|2405.8|2403|67
1692938400000|2023-08-25 04:40:00|2406.2|2403.2|2405.3|2402.3|2406.3|2403.8|2404.8|2402.1|55
1692938700000|2023-08-25 04:45:00|2405.4|2402.4|2405.9|2402.9|2406.5|2403.5|2404.8|2402.1|84
1692939000000|2023-08-25 04:50:00|2405.8|2402.8|2405.4|2402.4|2406.5|2403.5|2405.1|2402.1|88
1692939300000|2023-08-25 04:55:00|2405.6|2402.6|2405.5|2402.5|2406.3|2403.3|2405.4|2402.4|82
1692939600000|2023-08-25 05:00:00|2405.6|2402.6|2405.2|2402.2|2406.4|2403.4|2404.9|2401.9|129
1692939900000|2023-08-25 05:05:00|2405.1|2402.1|2404.5|2401.5|2405.3|2402.3|2404.4|2401.4|85
1692940200000|2023-08-25 05:10:00|2404.6|2401.6|2405.4|2402.4|2405.5|2402.5|2404.2|2401.4|98
1692940500000|2023-08-25 05:15:00|2405.5|2402.5|2407.2|2404.2|2407.2|2404.2|2405.3|2402.4|99
1692940800000|2023-08-25 05:20:00|2407.1|2404.1|2407|2404|2407.5|2404.5|2406.2|2403.4|106
1692941100000|2023-08-25 05:25:00|2407.1|2404.1|2406.8|2403.8|2407.4|2404.6|2406.5|2403.5|100
1692941400000|2023-08-25 05:30:00|2406.7|2403.7|2407|2404|2407.7|2404.7|2406|2403|170
1692941700000|2023-08-25 05:35:00|2407.1|2404.1|2404.1|2402.1|2408|2405.2|2403.8|2401.7|187
1692942000000|2023-08-25 05:40:00|2404.3|2402.3|2403.6|2400.6|2404.6|2402.6|2403|2400.3|148
1692942300000|2023-08-25 05:45:00|2403.7|2400.7|2405.6|2402.6|2406|2403.5|2402.9|2400.6|219
1692942600000|2023-08-25 05:50:00|2405.7|2402.7|2407.8|2404.8|2409.9|2407.2|2405.2|2402.4|480
1692942900000|2023-08-25 05:55:00|2407.9|2404.9|2406.6|2403.6|2408.1|2405.4|2406.2|2403.2|279
1692943200000|2023-08-25 06:00:00|2406.5|2403.5|2405.3|2402.3|2407.4|2404.4|2405.2|2402.2|297
1692943500000|2023-08-25 06:05:00|2405.2|2402.2|2402.1|2399.1|2405.7|2403.1|2402|2399|386
1692943800000|2023-08-25 06:10:00|2402|2399|2405.7|2402.7|2406.1|2403.5|2401.2|2398.2|378
1692944100000|2023-08-25 06:15:00|2405.3|2403.3|2406.1|2403.1|2406.4|2403.7|2403.8|2401.2|261
1692944400000|2023-08-25 06:20:00|2406|2403|2403.9|2400.9|2406|2403|2401.4|2398.4|352
1692944700000|2023-08-25 06:25:00|2403.8|2400.8|2406.9|2403.9|2407.7|2404.9|2403.1|2400.5|401
1692945000000|2023-08-25 06:30:00|2407|2404|2408.9|2405.9|2409|2406.3|2406.7|2403.8|354
1692945300000|2023-08-25 06:35:00|2408.8|2405.8|2403.8|2401.8|2408.8|2405.8|2403.8|2401.4|288
1692945600000|2023-08-25 06:40:00|2403.9|2401.9|2406.9|2403.9|2407|2404.3|2403.2|2400.7|239
1692945900000|2023-08-25 06:45:00|2407|2404|2405.3|2403.3|2407.6|2404.9|2405.1|2402.7|220
1692946200000|2023-08-25 06:50:00|2405.2|2403.2|2404.7|2401.7|2406.1|2403.5|2404.1|2401.5|221
1692946500000|2023-08-25 06:55:00|2404.2|2402.2|2405.5|2402.5|2405.5|2402.9|2404|2401.3|211
1692946800000|2023-08-25 07:00:00|2405.7|2402.7|2409.5|2406.5|2410.5|2407.6|2405.6|2402.6|328
1692947100000|2023-08-25 07:05:00|2409.4|2406.4|2411.6|2408.6|2411.9|2408.9|2407.5|2405|348
1692947400000|2023-08-25 07:10:00|2411.7|2408.7|2410.5|2407.5|2412.9|2409.9|2410.1|2407.2|317
1692947700000|2023-08-25 07:15:00|2410.1|2407.1|2410.9|2407.9|2412.2|2409.4|2410|2407|276
1692948000000|2023-08-25 07:20:00|2411|2408|2410.2|2407.2|2411.3|2408.7|2409.8|2406.8|248
1692948300000|2023-08-25 07:25:00|2410.1|2407.1|2410.4|2407.4|2411.2|2408.2|2409.3|2406.3|214
1692948600000|2023-08-25 07:30:00|2410.3|2407.3|2413.9|2410.9|2413.9|2410.9|2410|2407.2|252
1692948900000|2023-08-25 07:35:00|2414|2411|2414.3|2411.3|2415.3|2412.3|2412.9|2409.9|239
1692949200000|2023-08-25 07:40:00|2414.2|2411.2|2415.6|2412.6|2415.8|2413.2|2413.7|2410.7|233
1692949500000|2023-08-25 07:45:00|2415.7|2412.7|2413.2|2411.2|2415.7|2412.7|2413|2410.5|157
1692949800000|2023-08-25 07:50:00|2413.1|2411.1|2413|2410|2414.3|2411.3|2412.6|2409.6|178
1692950100000|2023-08-25 07:55:00|2413.1|2410.1|2412.3|2409.3|2413.8|2410.8|2411.7|2408.7|188
1692950400000|2023-08-25 08:00:00|2412.2|2409.2|2411.4|2408.4|2413|2410|2409.2|2406.2|391
1692950700000|2023-08-25 08:05:00|2411.2|2408.2|2411.7|2408.7|2412.5|2409.7|2410.7|2407.7|292
1692951000000|2023-08-25 08:10:00|2411.5|2408.5|2412.5|2409.5|2412.6|2410|2410.5|2407.8|203
1692951300000|2023-08-25 08:15:00|2412.4|2409.4|2412.9|2410.9|2413.7|2411.5|2410.7|2408.1|189
1692951600000|2023-08-25 08:20:00|2413|2411|2412.9|2409.9|2413.5|2411|2411.4|2409|173
1692951900000|2023-08-25 08:25:00|2413|2410|2411.5|2408.5|2413|2410.6|2410.7|2408.2|194
1692952200000|2023-08-25 08:30:00|2411.6|2408.6|2413|2410|2413.2|2410.3|2411.2|2408.2|132
1692952500000|2023-08-25 08:35:00|2412.9|2409.9|2412|2409|2413|2410|2411.1|2408.5|126
1692952800000|2023-08-25 08:40:00|2411.9|2408.9|2413.2|2410.2|2413.6|2410.6|2411.6|2408.6|115
1692953100000|2023-08-25 08:45:00|2413.1|2410.1|2414.6|2411.6|2415.3|2412.7|2412.9|2409.9|127
1692953400000|2023-08-25 08:50:00|2414.7|2411.7|2414.9|2411.9|2414.9|2412.2|2413.6|2411|146
1692953700000|2023-08-25 08:55:00|2415|2412|2415.7|2412.7|2416.3|2413.7|2414.3|2411.8|181
1692954000000|2023-08-25 09:00:00|2415.6|2412.6|2414.8|2412.8|2415.8|2413.5|2414.5|2411.9|170
1692954300000|2023-08-25 09:05:00|2414.9|2412.9|2416.3|2413.3|2416.4|2414|2414.6|2412.2|177
1692954600000|2023-08-25 09:10:00|2416.4|2413.4|2416.9|2414.9|2417.8|2415.3|2415.9|2413.2|148
1692954900000|2023-08-25 09:15:00|2416.8|2414.8|2417.7|2415.7|2418|2415.9|2416.8|2414.5|139
1692955200000|2023-08-25 09:20:00|2417.8|2415.8|2418.8|2416.8|2418.8|2416.8|2417.5|2415|154
1692955500000|2023-08-25 09:25:00|2418.7|2416.7|2422.7|2420.7|2423.4|2420.8|2418.1|2416.1|214
1692955800000|2023-08-25 09:30:00|2423.2|2420.2|2420.1|2418.1|2423.2|2420.8|2419.8|2417.5|231
1692956100000|2023-08-25 09:35:00|2420.2|2418.2|2418.9|2416.9|2420.6|2418.6|2418.6|2416.1|175
1692956400000|2023-08-25 09:40:00|2418.8|2416.8|2416.9|2414.9|2419.3|2416.8|2416.6|2414.6|129
1692956700000|2023-08-25 09:45:00|2417|2415|2417.1|2414.1|2417.6|2415.3|2416.2|2413.6|132
1692957000000|2023-08-25 09:50:00|2417.2|2414.2|2415.6|2413.6|2417.6|2415.5|2415.4|2412.6|132
1692957300000|2023-08-25 09:55:00|2415.5|2413.5|2415.8|2413.8|2417|2414.3|2415.1|2412.7|121
1692957600000|2023-08-25 10:00:00|2415.7|2413.7|2415.7|2413.7|2416.7|2414.6|2415.4|2412.7|130
1692957900000|2023-08-25 10:05:00|2415.9|2413.9|2416.3|2413.3|2417.2|2414.6|2415.2|2412.6|163
1692958200000|2023-08-25 10:10:00|2416.2|2413.2|2416.8|2414.8|2417.1|2415|2415.7|2413|129
1692958500000|2023-08-25 10:15:00|2416.7|2414.7|2417.8|2415.8|2417.8|2415.8|2416.6|2414.5|114
1692958800000|2023-08-25 10:20:00|2418|2416|2418.3|2416.3|2419.1|2416.7|2417.6|2415.1|131
1692959100000|2023-08-25 10:25:00|2418.4|2416.4|2418.8|2416.8|2419.7|2417.4|2418.2|2415.9|152
1692959400000|2023-08-25 10:30:00|2418.7|2416.7|2420.5|2417.5|2420.6|2417.7|2418.6|2416.3|143
1692959700000|2023-08-25 10:35:00|2420.6|2417.6|2421.2|2418.2|2421.3|2418.3|2419.3|2416.5|133
1692960000000|2023-08-25 10:40:00|2421.3|2418.3|2421.9|2418.9|2422|2419.2|2420.5|2417.7|140
1692960300000|2023-08-25 10:45:00|2421.8|2418.8|2421.6|2418.6|2422.4|2420|2421.2|2418.5|119
1692960600000|2023-08-25 10:50:00|2421.5|2418.5|2419.9|2416.9|2421.8|2419.3|2419.3|2416.7|148
1692960900000|2023-08-25 10:55:00|2420|2417|2422|2419|2422.7|2419.7|2420|2417|189
1692961200000|2023-08-25 11:00:00|2421.8|2418.8|2421.3|2419.3|2421.9|2419.3|2420|2417.2|265
1692961500000|2023-08-25 11:05:00|2421.4|2419.4|2419.9|2416.9|2422.7|2419.7|2419|2416.4|248
1692961800000|2023-08-25 11:10:00|2419.8|2416.8|2419.3|2416.3|2420|2417|2417.4|2414.9|193
1692962100000|2023-08-25 11:15:00|2419.5|2416.5|2419.2|2417.2|2420.2|2417.9|2417.8|2414.8|151
1692962400000|2023-08-25 11:20:00|2419.3|2417.3|2419.9|2417.9|2420.7|2418.7|2419.1|2417|148
1692962700000|2023-08-25 11:25:00|2419.8|2417.8|2420.8|2418.8|2421.3|2418.9|2419.5|2417.4|98
1692963000000|2023-08-25 11:30:00|2420.7|2418.7|2420.4|2417.4|2421.4|2419.4|2419.4|2416.7|163
1692963300000|2023-08-25 11:35:00|2420.3|2417.3|2419.7|2416.7|2420.7|2418.4|2419.3|2416.7|136
1692963600000|2023-08-25 11:40:00|2419.1|2417.1|2420.5|2417.5|2420.6|2417.6|2419|2416.6|106
1692963900000|2023-08-25 11:45:00|2420.2|2417.2|2420.3|2418.3|2421.4|2418.4|2419.2|2417|123
1692964200000|2023-08-25 11:50:00|2420.2|2418.2|2420.3|2417.3|2421.3|2419|2420.1|2417.1|146
1692964500000|2023-08-25 11:55:00|2420.4|2417.4|2422.7|2419.7|2423.4|2420.4|2419.8|2416.9|179
1692964800000|2023-08-25 12:00:00|2422.6|2419.6|2424.5|2422.5|2425.8|2423.1|2422.1|2419.3|315
1692965100000|2023-08-25 12:05:00|2424.4|2422.4|2426.3|2423.3|2426.7|2423.7|2424.4|2421.7|248
1692965400000|2023-08-25 12:10:00|2426.4|2423.4|2426.6|2423.6|2427|2424.1|2425|2422|265
1692965700000|2023-08-25 12:15:00|2426.4|2423.4|2425.9|2423.9|2427.6|2425.2|2425.8|2423.2|224
1692966000000|2023-08-25 12:20:00|2426.2|2423.2|2423.9|2421.9|2427.2|2424.6|2421.9|2419.9|397
1692966300000|2023-08-25 12:25:00|2424|2422|2422.9|2420.9|2425.4|2422.7|2422|2419.5|346
1692966600000|2023-08-25 12:30:00|2422.8|2420.8|2421.5|2419.5|2423.5|2420.8|2420.5|2418.1|333
1692966900000|2023-08-25 12:35:00|2421.9|2418.9|2422.3|2419.3|2422.4|2420.4|2420.6|2418.1|240
1692967200000|2023-08-25 12:40:00|2422.1|2419.1|2420.3|2417.3|2422.1|2419.3|2419|2416.6|315
1692967500000|2023-08-25 12:45:00|2420.2|2417.2|2418.7|2416.7|2420.5|2418.1|2418.5|2416.1|219
1692967800000|2023-08-25 12:50:00|2418.8|2416.8|2419|2417|2421.4|2419.3|2418.3|2416.3|252
1692968100000|2023-08-25 12:55:00|2418.9|2416.9|2420.3|2418.3|2420.9|2418.4|2418.2|2415.7|299
1692968400000|2023-08-25 13:00:00|2421|2418|2420.7|2417.7|2422.3|2420.2|2418.5|2416.1|559
1692968700000|2023-08-25 13:05:00|2420.8|2417.8|2420.5|2418.5|2421.3|2418.8|2418|2415.6|400
1692969000000|2023-08-25 13:10:00|2421.4|2418.4|2418.5|2415.5|2421.8|2419.8|2416.7|2414.4|438
1692969300000|2023-08-25 13:15:00|2418.6|2415.6|2416|2414|2418.9|2416.4|2414.9|2412.5|318
1692969600000|2023-08-25 13:20:00|2415.9|2413.9|2412.7|2409.7|2416|2414|2411.5|2409|400
1692969900000|2023-08-25 13:25:00|2412.8|2409.8|2413.7|2411.7|2415.1|2412.6|2411.8|2409.5|362
1692970200000|2023-08-25 13:30:00|2413.9|2411.9|2415.9|2412.9|2420.2|2418.2|2412.9|2410.9|669
1692970500000|2023-08-25 13:35:00|2416|2413|2416|2414|2417.7|2415.3|2413.8|2411.5|549
1692970800000|2023-08-25 13:40:00|2415.9|2413.9|2412|2409|2416.2|2413.9|2411.6|2408.8|541
1692971100000|2023-08-25 13:45:00|2411.9|2408.9|2416.2|2414.2|2416.8|2414.7|2411.5|2408.9|623
1692971400000|2023-08-25 13:50:00|2416.1|2414.1|2416.1|2414.1|2418|2416|2414|2412|543
1692971700000|2023-08-25 13:55:00|2416|2414|2418.9|2415.9|2419.4|2416.5|2415.6|2413|496
1692972000000|2023-08-25 14:00:00|2418.6|2415.6|2433.7|2430.7|2439.1|2436.1|2410.8|2407.8|1403
1692972300000|2023-08-25 14:05:00|2434.3|2431.3|2421.7|2418.7|2434.3|2431.3|2417.4|2414.4|1708
1692972600000|2023-08-25 14:10:00|2421.9|2418.9|2432.2|2429.2|2433.6|2430.6|2421.3|2418.3|1602
1692972900000|2023-08-25 14:15:00|2432.1|2429.1|2424.7|2421.7|2440.1|2437.1|2423.4|2420.4|1609
1692973200000|2023-08-25 14:20:00|2424.8|2421.8|2417|2414|2425.8|2422.8|2415.7|2412.7|1266
1692973500000|2023-08-25 14:25:00|2416.7|2413.7|2409|2406|2416.7|2413.7|2404.8|2401.8|1271
1692973800000|2023-08-25 14:30:00|2409.2|2406.2|2406.3|2403.3|2410.1|2407.1|2402.8|2399.8|1200
1692974100000|2023-08-25 14:35:00|2406.4|2403.4|2400.6|2397.6|2408.3|2405.3|2400|2397|1143
1692974400000|2023-08-25 14:40:00|2400.8|2397.8|2394|2391|2401.7|2398.7|2394|2391|1109
1692974700000|2023-08-25 14:45:00|2394.2|2391.2|2400|2397|2400.7|2397.7|2393.4|2390.4|919
1692975000000|2023-08-25 14:50:00|2400.3|2397.3|2403.2|2400.2|2404.2|2401.2|2399.4|2396.4|872
1692975300000|2023-08-25 14:55:00|2403.1|2400.1|2400.3|2397.3|2404.2|2401.7|2396.6|2393.6|832
1692975600000|2023-08-25 15:00:00|2400.2|2397.2|2404|2401|2405.5|2402.5|2400.1|2397.1|814
1692975900000|2023-08-25 15:05:00|2403.9|2400.9|2406.6|2403.6|2410.5|2407.5|2403.9|2400.9|767
1692976200000|2023-08-25 15:10:00|2406.4|2403.4|2405.8|2402.8|2409.6|2406.6|2405.2|2402.2|693
1692976500000|2023-08-25 15:15:00|2405.7|2402.7|2406.1|2403.1|2407.6|2404.6|2404.1|2401.1|628
1692976800000|2023-08-25 15:20:00|2406.3|2403.3|2404.2|2401.2|2406.5|2403.5|2402.1|2399.1|507
1692977100000|2023-08-25 15:25:00|2404.3|2401.3|2410.6|2407.6|2411.7|2409.1|2404.3|2401.3|717
1692977400000|2023-08-25 15:30:00|2410.7|2407.7|2413.9|2410.9|2414.1|2411.2|2408.1|2405.1|676
1692977700000|2023-08-25 15:35:00|2414|2411|2417.5|2414.5|2418.8|2416.6|2413.1|2410.8|736
1692978000000|2023-08-25 15:40:00|2417.4|2414.4|2418.9|2415.9|2419.5|2416.8|2416.8|2414|618
1692978300000|2023-08-25 15:45:00|2418.8|2415.8|2417.4|2414.4|2419|2416.4|2415.7|2413.2|522
1692978600000|2023-08-25 15:50:00|2417.5|2414.5|2415.2|2412.2|2417.6|2415.2|2414.4|2411.9|468
1692978900000|2023-08-25 15:55:00|2415.1|2412.1|2410|2407|2415.5|2412.5|2409|2406.6|515
1692979200000|2023-08-25 16:00:00|2410.2|2407.2|2411.1|2408.1|2413.2|2410.5|2409.4|2406.4|383
1692979500000|2023-08-25 16:05:00|2411.3|2408.3|2413|2410|2413.7|2410.9|2409.6|2407.1|359
1692979800000|2023-08-25 16:10:00|2412.9|2409.9|2416.1|2413.1|2416.3|2413.7|2412.1|2409.6|361
1692980100000|2023-08-25 16:15:00|2416.2|2413.2|2414.5|2411.5|2416.5|2414|2413.7|2411.2|356
1692980400000|2023-08-25 16:20:00|2414.3|2411.3|2414.9|2412.9|2416.6|2413.9|2413.5|2410.8|310
1692980700000|2023-08-25 16:25:00|2415.4|2412.4|2415.9|2412.9|2417|2414.4|2414.7|2411.7|281
1692981000000|2023-08-25 16:30:00|2415.8|2412.8|2416.4|2413.4|2416.7|2414.4|2415.3|2412.6|354
1692981300000|2023-08-25 16:35:00|2416.5|2413.5|2417|2414|2417.2|2414.6|2415.7|2412.8|296
1692981600000|2023-08-25 16:40:00|2417.1|2414.1|2415.2|2412.2|2417.2|2414.4|2414.3|2411.6|291
1692981900000|2023-08-25 16:45:00|2415.3|2412.3|2415.4|2412.4|2415.5|2413|2413.5|2410.8|311
1692982200000|2023-08-25 16:50:00|2414.9|2412.9|2413.8|2410.8|2415.6|2413|2413.2|2410.2|330
1692982500000|2023-08-25 16:55:00|2413.9|2410.9|2414.5|2411.5|2415.6|2412.6|2412.8|2410.1|324
1692982800000|2023-08-25 17:00:00|2414.6|2411.6|2418.4|2415.4|2418.7|2415.7|2414|2411.3|286
1692983100000|2023-08-25 17:05:00|2418.2|2415.2|2418.7|2415.7|2419|2416|2416.9|2414.1|277
1692983400000|2023-08-25 17:10:00|2418.6|2415.6|2419.8|2416.8|2420.4|2417.9|2417.1|2414.2|290
1692983700000|2023-08-25 17:15:00|2419.9|2416.9|2420.6|2417.6|2420.8|2417.8|2419.1|2416.1|265
1692984000000|2023-08-25 17:20:00|2420.7|2417.7|2419.8|2416.8|2420.7|2417.7|2418.5|2415.6|410
1692984300000|2023-08-25 17:25:00|2419.7|2416.7|2420.6|2417.6|2420.9|2418|2417.4|2414.7|383
1692984600000|2023-08-25 17:30:00|2420.5|2417.5|2417.7|2414.7|2420.5|2417.5|2416.5|2414|319
1692984900000|2023-08-25 17:35:00|2417.6|2414.6|2417.3|2414.3|2418.6|2415.6|2416.9|2414|330
1692985200000|2023-08-25 17:40:00|2417.4|2414.4|2418.4|2416.4|2419.6|2416.9|2416.7|2414.2|243
1692985500000|2023-08-25 17:45:00|2418.3|2416.3|2419.5|2416.5|2419.7|2416.9|2418|2415.4|192
1692985800000|2023-08-25 17:50:00|2419.6|2416.6|2422|2419|2422.2|2419.6|2419.6|2416.6|224
1692986100000|2023-08-25 17:55:00|2422.1|2419.1|2423|2420|2423.2|2420.4|2421.9|2419|217
1692986400000|2023-08-25 18:00:00|2422.9|2419.9|2422|2420|2423.4|2421|2421.8|2419.2|205
1692986700000|2023-08-25 18:05:00|2422.1|2420.1|2423|2420|2423.2|2420.4|2421.2|2418.7|213
1692987000000|2023-08-25 18:10:00|2423.1|2420.1|2423.3|2420.3|2423.8|2420.9|2422|2419.5|165
1692987300000|2023-08-25 18:15:00|2423.4|2420.4|2424.4|2421.4|2425.6|2423|2422.7|2419.9|253
1692987600000|2023-08-25 18:20:00|2424.6|2421.6|2425.7|2422.7|2426.4|2423.8|2424.3|2421.4|279
1692987900000|2023-08-25 18:25:00|2425.2|2423.2|2427.4|2424.4|2427.6|2425|2425.2|2422.7|213
1692988200000|2023-08-25 18:30:00|2427.3|2424.3|2427.3|2424.3|2428|2425.4|2425.2|2422.4|286
1692988500000|2023-08-25 18:35:00|2427.2|2424.2|2427.2|2424.2|2428|2425.3|2426.5|2423.9|243
1692988800000|2023-08-25 18:40:00|2427.1|2424.1|2425.2|2422.2|2427.6|2425|2424.7|2422|220
1692989100000|2023-08-25 18:45:00|2425|2422|2424.8|2421.8|2425.7|2423.4|2424.3|2421.6|193
1692989400000|2023-08-25 18:50:00|2424.7|2421.7|2425.8|2422.8|2426|2423.3|2424.3|2421.6|213
1692989700000|2023-08-25 18:55:00|2425.7|2422.7|2425.9|2422.9|2426.2|2423.5|2424.9|2422.2|187
1692990000000|2023-08-25 19:00:00|2425.8|2422.8|2423.7|2420.7|2426.1|2423.1|2423.1|2420.3|379
1692990300000|2023-08-25 19:05:00|2423.6|2420.6|2424.3|2422.3|2425.1|2422.4|2422.7|2419.9|190
1692990600000|2023-08-25 19:10:00|2424.4|2422.4|2424.7|2421.7|2425.3|2422.5|2423.8|2421.2|184
1692990900000|2023-08-25 19:15:00|2424.6|2421.6|2426|2423|2426.6|2423.6|2424.5|2421.5|166
1692991200000|2023-08-25 19:20:00|2426.3|2423.3|2426.3|2424.3|2427|2424.4|2425.7|2423.1|153
1692991500000|2023-08-25 19:25:00|2426.4|2424.4|2428.3|2425.3|2428.6|2426|2426.4|2424.2|130
1692991800000|2023-08-25 19:30:00|2428.2|2425.2|2427.1|2424.1|2428.3|2425.4|2426.5|2423.9|156
1692992100000|2023-08-25 19:35:00|2427|2424|2425.9|2422.9|2427.1|2424.1|2425.1|2422.7|178
1692992400000|2023-08-25 19:40:00|2426|2423|2425.6|2422.6|2426.1|2423.4|2424.9|2421.9|147
1692992700000|2023-08-25 19:45:00|2425.7|2422.7|2424.6|2421.6|2426.4|2423.4|2424.3|2421.5|170
1692993000000|2023-08-25 19:50:00|2424.7|2421.7|2423.9|2420.9|2424.7|2421.7|2422.9|2419.9|202
1692993300000|2023-08-25 19:55:00|2424|2421|2425|2422|2425.2|2422.7|2423.8|2420.9|166
1692993600000|2023-08-25 20:00:00|2424.9|2421.9|2424|2421|2425.4|2422.4|2423.8|2420.8|213
1692993900000|2023-08-25 20:05:00|2424.1|2421.1|2423.6|2420.6|2424.7|2421.7|2423.2|2420.2|132
1692994200000|2023-08-25 20:10:00|2423.7|2420.7|2423.7|2420.7|2423.9|2420.9|2423|2420|118
1692994500000|2023-08-25 20:15:00|2423.6|2420.6|2423.6|2420.6|2424.1|2421.1|2423.2|2420.2|115
1692994800000|2023-08-25 20:20:00|2423.7|2420.7|2423.6|2420.6|2424|2421|2423.3|2420.3|107
1692995100000|2023-08-25 20:25:00|2423.5|2420.5|2423.1|2420.1|2423.7|2420.7|2423|2420|144
1692995400000|2023-08-25 20:30:00|2423.2|2420.2|2422.6|2419.6|2423.3|2420.3|2422.3|2419.3|100
1692995700000|2023-08-25 20:35:00|2422.7|2419.7|2422.8|2419.8|2423|2420|2422.3|2419.3|72
1692996000000|2023-08-25 20:40:00|2422.7|2419.7|2423.5|2420.5|2423.8|2420.8|2422.5|2419.5|102
1692996300000|2023-08-25 20:45:00|2423.6|2420.6|2424.4|2421.4|2424.6|2421.6|2423.3|2420.3|98
1692996600000|2023-08-25 20:50:00|2424.3|2421.3|2423.1|2420.1|2424.7|2421.7|2422.2|2419.2|133
1692996900000|2023-08-25 20:55:00|2423.3|2420.3|2423.7|2420.7|2424.4|2421.4|2422.4|2419.4|97
1693173600000|2023-08-27 22:00:00|2425.2|2422.2|2424.4|2421.4|2425.4|2422.4|2423.9|2420.9|36
1693173900000|2023-08-27 22:05:00|2424.9|2421.9|2425.3|2422.3|2425.5|2422.5|2424.4|2421.4|78
1693174200000|2023-08-27 22:10:00|2425.4|2422.4|2424.5|2421.5|2425.9|2422.9|2424.1|2421.1|69
1693174500000|2023-08-27 22:15:00|2424.7|2421.7|2424.9|2421.9|2425.1|2422.2|2423.9|2420.9|46
1693174800000|2023-08-27 22:20:00|2424.7|2421.7|2425.4|2422.4|2425.7|2422.7|2424.7|2421.7|61
1693175100000|2023-08-27 22:25:00|2425.3|2422.3|2424.8|2421.8|2425.5|2422.5|2424.7|2421.7|55
1693175400000|2023-08-27 22:30:00|2425|2422|2424.5|2421.5|2425.4|2422.4|2424.3|2421.3|41
1693175700000|2023-08-27 22:35:00|2424.4|2421.4|2424.8|2421.8|2425.2|2422.5|2424.4|2421.4|35
1693176000000|2023-08-27 22:40:00|2424.9|2421.9|2424.5|2421.5|2425|2422.1|2424|2421.2|60
1693176300000|2023-08-27 22:45:00|2424.4|2421.4|2424.9|2421.9|2425.6|2422.6|2424.4|2421.4|50
1693176600000|2023-08-27 22:50:00|2425|2422|2424.5|2421.5|2425|2422|2424.3|2421.3|43
1693176900000|2023-08-27 22:55:00|2424.6|2421.6|2424.4|2421.4|2424.9|2421.9|2424.2|2421.2|45
1693177200000|2023-08-27 23:00:00|2424.5|2421.5|2424.1|2421.1|2424.7|2422|2423.9|2420.9|98
1693177500000|2023-08-27 23:05:00|2424|2421|2424|2421|2424.2|2421.2|2423.7|2420.7|48
1693177800000|2023-08-27 23:10:00|2424.8|2421.8|2426.1|2423.1|2426.5|2423.5|2424.6|2421.6|74
1693178100000|2023-08-27 23:15:00|2426|2423|2427.2|2424.2|2427.6|2424.6|2425.4|2422.4|92
1693178400000|2023-08-27 23:20:00|2427.3|2424.3|2427.1|2424.1|2427.7|2424.7|2426.8|2423.8|67
1693178700000|2023-08-27 23:25:00|2427.2|2424.2|2426.5|2423.5|2427.2|2424.2|2426.4|2423.4|54
1693179000000|2023-08-27 23:30:00|2426.4|2423.4|2425.1|2423.1|2426.4|2423.4|2425|2422.2|73
1693179300000|2023-08-27 23:35:00|2425.7|2422.7|2425.4|2422.4|2426.2|2423.2|2424.9|2421.9|92
1693179600000|2023-08-27 23:40:00|2425.6|2422.6|2424.5|2422.5|2425.9|2422.9|2424.5|2421.9|74
1693179900000|2023-08-27 23:45:00|2424.6|2422.6|2424.1|2421.1|2425|2422.6|2423.5|2420.8|97
1693180200000|2023-08-27 23:50:00|2424|2421|2424.9|2421.9|2425.6|2422.6|2423.9|2420.9|100
1693180500000|2023-08-27 23:55:00|2425.1|2422.1|2425.4|2423.4|2427|2424|2424.4|2421.4|131
1693180800000|2023-08-28 00:00:00|2426|2423|2425.6|2422.6|2426.3|2423.3|2424.9|2421.9|149
1693181100000|2023-08-28 00:05:00|2425.5|2422.5|2426.6|2423.6|2427|2424.5|2425.4|2422.5|134
1693181400000|2023-08-28 00:10:00|2426.4|2423.4|2426.6|2423.6|2427|2424|2425.9|2422.9|116
1693181700000|2023-08-28 00:15:00|2426.4|2423.4|2426.5|2423.5|2427|2424|2425.6|2422.7|133
1693182000000|2023-08-28 00:20:00|2426.6|2423.6|2426.6|2423.6|2427.1|2424.1|2426|2423|72
1693182300000|2023-08-28 00:25:00|2426.7|2423.7|2427.3|2424.3|2427.6|2424.6|2426.1|2423.1|107
1693182600000|2023-08-28 00:30:00|2427.4|2424.4|2428.4|2425.4|2429.2|2426.2|2427.4|2424.4|148
1693182900000|2023-08-28 00:35:00|2428.3|2425.3|2428.3|2425.3|2429|2426|2427.9|2424.9|121
1693183200000|2023-08-28 00:40:00|2428.1|2425.1|2429.1|2426.1|2429.2|2426.6|2427.5|2425|68
1693183500000|2023-08-28 00:45:00|2429|2426|2430.4|2428.4|2431.3|2428.7|2428.4|2426|92
1693183800000|2023-08-28 00:50:00|2430.5|2428.5|2431.5|2428.5|2432.4|2429.4|2430.3|2428|108
1693184100000|2023-08-28 00:55:00|2431.4|2428.4|2430.2|2427.2|2432|2429|2430.1|2427.1|129
1693184400000|2023-08-28 01:00:00|2430.1|2427.1|2432.1|2429.1|2433.3|2430.3|2429.6|2426.6|413
1693184700000|2023-08-28 01:05:00|2432.2|2429.2|2432.7|2429.7|2433.8|2431.3|2430.7|2427.7|288
1693185000000|2023-08-28 01:10:00|2432.5|2429.5|2428.3|2425.3|2433.2|2430.8|2428.2|2425.2|275
1693185300000|2023-08-28 01:15:00|2428.2|2425.2|2430.6|2427.6|2430.7|2428.3|2427.4|2424.8|434
1693185600000|2023-08-28 01:20:00|2430.7|2427.7|2431.2|2428.2|2432.4|2429.4|2429|2426|347
1693185900000|2023-08-28 01:25:00|2431.1|2428.1|2430.4|2427.4|2431.5|2428.6|2429.1|2426.5|253
1693186200000|2023-08-28 01:30:00|2430.1|2427.1|2424.3|2421.3|2431|2428|2423.1|2420.2|430
1693186500000|2023-08-28 01:35:00|2423.9|2420.9|2423.1|2420.1|2425.3|2422.3|2421.6|2418.6|416
1693186800000|2023-08-28 01:40:00|2423.2|2420.2|2422.7|2419.7|2423.5|2421.4|2421.2|2418.2|342
1693187100000|2023-08-28 01:45:00|2422.5|2419.5|2421.4|2418.4|2423.7|2420.7|2420.7|2417.9|305
1693187400000|2023-08-28 01:50:00|2421.5|2418.5|2420.1|2417.1|2422.7|2420|2419.1|2416.6|285
1693187700000|2023-08-28 01:55:00|2420.2|2417.2|2418.7|2415.7|2420.5|2417.9|2417.9|2415.2|224
1693188000000|2023-08-28 02:00:00|2418.8|2415.8|2420.2|2417.2|2420.4|2417.4|2417.6|2414.6|268
1693188300000|2023-08-28 02:05:00|2420.4|2417.4|2419.6|2416.6|2420.8|2417.9|2419.1|2416.1|250
1693188600000|2023-08-28 02:10:00|2419.7|2416.7|2421.6|2418.6|2422|2419.1|2419.5|2416.5|228
1693188900000|2023-08-28 02:15:00|2421.8|2418.8|2420.7|2417.7|2421.8|2418.8|2420.6|2417.6|191
1693189200000|2023-08-28 02:20:00|2420.8|2417.8|2422.3|2419.3|2422.7|2419.7|2420.5|2417.5|155
1693189500000|2023-08-28 02:25:00|2422.2|2419.2|2422.7|2419.7|2423.2|2420.3|2422|2419|138
1693189800000|2023-08-28 02:30:00|2422.5|2419.5|2424.5|2421.5|2424.6|2421.6|2422.1|2419.4|217
1693190100000|2023-08-28 02:35:00|2424.6|2421.6|2425.7|2422.7|2425.8|2423.1|2424.4|2421.4|157
1693190400000|2023-08-28 02:40:00|2425.9|2422.9|2425.2|2422.2|2426.8|2423.8|2424.5|2421.5|127
1693190700000|2023-08-28 02:45:00|2425.3|2422.3|2424.3|2421.3|2425.7|2422.7|2423.9|2420.9|126
1693191000000|2023-08-28 02:50:00|2424.4|2421.4|2422.1|2419.1|2424.6|2421.6|2421.7|2418.7|140
1693191300000|2023-08-28 02:55:00|2421.9|2418.9|2421.5|2418.5|2422.5|2419.5|2421.2|2418.2|179
1693191600000|2023-08-28 03:00:00|2421.3|2418.3|2420.8|2417.8|2421.7|2419|2420.6|2417.6|160
1693191900000|2023-08-28 03:05:00|2421|2418|2420.2|2417.2|2421.4|2418.4|2420.2|2417.2|90
1693192200000|2023-08-28 03:10:00|2420.1|2417.1|2420.6|2417.6|2420.9|2418.2|2419.3|2416.3|132
1693192500000|2023-08-28 03:15:00|2420.7|2417.7|2421.7|2418.7|2422.2|2419.6|2420.1|2417.1|134
1693192800000|2023-08-28 03:20:00|2421.6|2418.6|2421.1|2418.1|2422.2|2419.5|2420.7|2417.7|112
1693193100000|2023-08-28 03:25:00|2421|2418|2421.2|2418.2|2421.6|2418.6|2421|2418|86
1693193400000|2023-08-28 03:30:00|2421.3|2418.3|2421.2|2419.2|2422.4|2419.6|2421|2418.2|93
1693193700000|2023-08-28 03:35:00|2421.8|2418.8|2421.2|2419.2|2421.8|2419.2|2421|2418.3|52
1693194000000|2023-08-28 03:40:00|2421.7|2418.7|2421.2|2418.2|2422.4|2419.7|2421.2|2418.2|101
1693194300000|2023-08-28 03:45:00|2421.1|2418.1|2420.7|2418.7|2421.6|2419|2420.6|2418|62
1693194600000|2023-08-28 03:50:00|2420.8|2418.8|2421.6|2418.6|2421.6|2418.9|2420.6|2417.7|55
1693194900000|2023-08-28 03:55:00|2421.5|2418.5|2420.9|2418.9|2421.7|2419.4|2420.6|2418.1|55
1693195200000|2023-08-28 04:00:00|2420.7|2418.7|2421.4|2418.4|2422.2|2419.6|2420.2|2417.5|75
1693195500000|2023-08-28 04:05:00|2421|2419|2421.7|2419.7|2422.3|2419.8|2420.7|2418.5|70
1693195800000|2023-08-28 04:10:00|2421.6|2419.6|2422.2|2419.2|2422.6|2420.2|2421.5|2418.6|86
1693196100000|2023-08-28 04:15:00|2422.1|2419.1|2421.8|2418.8|2422.1|2420|2421.2|2418.5|67
1693196400000|2023-08-28 04:20:00|2421.7|2418.7|2421.2|2418.2|2421.7|2419.3|2420.7|2417.7|107
1693196700000|2023-08-28 04:25:00|2421.1|2418.1|2420.4|2417.4|2421.2|2418.3|2419.7|2417.1|109
1693197000000|2023-08-28 04:30:00|2420.3|2417.3|2419.6|2416.6|2420.6|2417.8|2419.1|2416.4|74
1693197300000|2023-08-28 04:35:00|2419.2|2417.2|2419.4|2417.4|2419.9|2417.4|2419.1|2416.5|45
1693197600000|2023-08-28 04:40:00|2419.5|2417.5|2419.3|2416.3|2419.9|2417.5|2418.3|2415.8|70
1693197900000|2023-08-28 04:45:00|2419.4|2416.4|2418.9|2416.9|2419.9|2417.5|2418.8|2416.2|56
1693198200000|2023-08-28 04:50:00|2419|2417|2419.4|2417.4|2419.9|2417.4|2418.7|2416.6|45
1693198500000|2023-08-28 04:55:00|2419.3|2417.3|2419.4|2417.4|2419.8|2417.5|2419.2|2416.4|53
1693198800000|2023-08-28 05:00:00|2419.3|2417.3|2418.3|2416.3|2419.6|2417.3|2418.2|2415.6|121
1693199100000|2023-08-28 05:05:00|2418.2|2416.2|2419.2|2416.2|2419.8|2416.8|2417.7|2415.3|104
1693199400000|2023-08-28 05:10:00|2419.1|2416.1|2419.2|2416.2|2419.7|2416.7|2418.7|2415.8|97
1693199700000|2023-08-28 05:15:00|2419.3|2416.3|2420.6|2417.6|2421.2|2418.7|2419.1|2416.2|98
1693200000000|2023-08-28 05:20:00|2420.5|2417.5|2420.7|2417.7|2420.8|2418.4|2420|2417.1|111
1693200300000|2023-08-28 05:25:00|2420.8|2417.8|2420.7|2417.7|2420.8|2418.4|2419.8|2417.2|127
1693200600000|2023-08-28 05:30:00|2420.8|2417.8|2421.1|2418.1|2423|2420|2420.7|2417.7|289
1693200900000|2023-08-28 05:35:00|2421.2|2418.2|2419.3|2416.3|2421.4|2418.4|2418.5|2415.8|223
1693201200000|2023-08-28 05:40:00|2419.4|2416.4|2417.4|2414.4|2420.4|2417.4|2416.8|2414.2|187
1693201500000|2023-08-28 05:45:00|2417.3|2414.3|2418.6|2415.6|2419.1|2416.1|2416.7|2414.1|223
1693201800000|2023-08-28 05:50:00|2418.5|2415.5|2416.8|2413.8|2418.7|2415.8|2416.3|2413.3|180
1693202100000|2023-08-28 05:55:00|2416.7|2413.7|2416.1|2413.1|2417|2414.6|2415|2412.3|231
1693202400000|2023-08-28 06:00:00|2416.2|2413.2|2419.3|2416.3|2419.5|2416.5|2415.9|2413.2|257
1693202700000|2023-08-28 06:05:00|2419.5|2416.5|2421.4|2418.4|2422|2419.2|2419|2416|208
1693203000000|2023-08-28 06:10:00|2421.3|2418.3|2420.5|2417.5|2422|2419.5|2419.4|2416.5|208
1693203300000|2023-08-28 06:15:00|2420.6|2417.6|2420.5|2417.5|2421.7|2418.8|2420.2|2417.2|184
1693203600000|2023-08-28 06:20:00|2420.4|2417.4|2419|2416|2421.5|2418.5|2417.9|2415.7|199
1693203900000|2023-08-28 06:25:00|2418.9|2415.9|2420.5|2417.5|2420.8|2418.6|2417.9|2415.5|215
1693204200000|2023-08-28 06:30:00|2420.6|2417.6|2419.5|2417.5|2421.5|2418.9|2419.2|2416.5|213
1693204500000|2023-08-28 06:35:00|2419.6|2417.6|2421.6|2418.6|2422.9|2420|2419.5|2417|262
1693204800000|2023-08-28 06:40:00|2421.7|2418.7|2423.7|2420.7|2423.8|2420.8|2420.5|2417.6|247
1693205100000|2023-08-28 06:45:00|2423.8|2420.8|2421.6|2418.6|2423.9|2421.5|2421|2418.2|177
1693205400000|2023-08-28 06:50:00|2421.5|2418.5|2420.7|2418.7|2421.6|2418.9|2419.2|2416.6|210
1693205700000|2023-08-28 06:55:00|2420.6|2418.6|2420.6|2417.6|2421.5|2419.3|2419.6|2416.9|219
1693206000000|2023-08-28 07:00:00|2420.7|2417.7|2420.5|2417.5|2422.2|2419.2|2419.1|2416.5|243
1693206300000|2023-08-28 07:05:00|2420.7|2417.7|2419.8|2416.8|2422|2419|2419.4|2416.7|257
1693206600000|2023-08-28 07:10:00|2419.5|2416.5|2419.2|2416.2|2419.7|2417.3|2417.2|2414.7|229
1693206900000|2023-08-28 07:15:00|2419.3|2416.3|2417.3|2415.3|2420.9|2418.5|2417.2|2415|239
1693207200000|2023-08-28 07:20:00|2417.4|2415.4|2416.3|2414.3|2418.4|2415.8|2415.8|2413.1|279
1693207500000|2023-08-28 07:25:00|2416.4|2414.4|2416.6|2413.6|2417|2414.6|2415.3|2413|177
1693207800000|2023-08-28 07:30:00|2416|2414|2417|2415|2417.6|2415|2415.6|2413.2|131
1693208100000|2023-08-28 07:35:00|2416.9|2414.9|2416.6|2414.6|2418|2415.3|2416.6|2413.8|154
1693208400000|2023-08-28 07:40:00|2416.7|2414.7|2416.3|2413.3|2417.6|2415|2415.1|2412.6|171
1693208700000|2023-08-28 07:45:00|2416.5|2413.5|2416.3|2413.3|2416.8|2413.9|2415.2|2412.3|147
1693209000000|2023-08-28 07:50:00|2416.2|2413.2|2415.9|2412.9|2416.8|2414|2415.7|2412.8|143
1693209300000|2023-08-28 07:55:00|2415.8|2412.8|2415.8|2412.8|2416.3|2413.7|2415.2|2412.5|101
1693209600000|2023-08-28 08:00:00|2416|2413|2415.4|2412.4|2416.9|2414.3|2414.7|2412|173
1693209900000|2023-08-28 08:05:00|2415.3|2412.3|2416.6|2413.6|2416.9|2414.2|2414.5|2411.9|182
1693210200000|2023-08-28 08:10:00|2416.8|2413.8|2416.1|2413.1|2416.9|2414.5|2415.6|2412.8|163
1693210500000|2023-08-28 08:15:00|2416.2|2413.2|2416.2|2413.2|2416.9|2414.5|2415.1|2412.8|156
1693210800000|2023-08-28 08:20:00|2416.3|2413.3|2416.5|2414.5|2417.2|2414.6|2415.4|2412.7|176
1693211100000|2023-08-28 08:25:00|2416.6|2414.6|2415.6|2413.6|2417.7|2415.2|2415.5|2413|140
1693211400000|2023-08-28 08:30:00|2415.7|2413.7|2416.1|2414.1|2416.6|2414.1|2414.9|2412.8|126
1693211700000|2023-08-28 08:35:00|2416.2|2414.2|2416.9|2413.9|2417.5|2414.9|2415.8|2413.4|103
1693212000000|2023-08-28 08:40:00|2416.4|2414.4|2417.9|2414.9|2418.6|2416|2416.3|2414.3|130
1693212300000|2023-08-28 08:45:00|2417.8|2414.8|2416.2|2413.2|2417.9|2415|2415.5|2412.7|128
1693212600000|2023-08-28 08:50:00|2416.3|2413.3|2416.7|2414.7|2417.4|2414.9|2415.4|2413.1|117
1693212900000|2023-08-28 08:55:00|2416.8|2414.8|2416.9|2414.9|2417.6|2414.9|2415.8|2413.3|134
1693213200000|2023-08-28 09:00:00|2416.8|2414.8|2417.6|2414.6|2418.1|2415.4|2416.6|2413.8|158
1693213500000|2023-08-28 09:05:00|2417.7|2414.7|2417.8|2415.8|2418.4|2416|2416.8|2414.3|113
1693213800000|2023-08-28 09:10:00|2417.7|2415.7|2417.3|2414.3|2418.3|2415.9|2416.9|2414.3|115
1693214100000|2023-08-28 09:15:00|2417.4|2414.4|2417.6|2415.6|2418.1|2415.8|2416.1|2413.3|160
1693214400000|2023-08-28 09:20:00|2417.7|2415.7|2418.9|2415.9|2419|2416.4|2416.8|2414.2|119
1693214700000|2023-08-28 09:25:00|2419|2416|2418.3|2415.3|2419.7|2417.2|2417.9|2415.2|131
1693215000000|2023-08-28 09:30:00|2418.2|2415.2|2416.8|2414.8|2418.4|2415.9|2416.6|2414.2|134
1693215300000|2023-08-28 09:35:00|2416.9|2414.9|2416.4|2414.4|2417.7|2415.2|2415.6|2413.1|116
1693215600000|2023-08-28 09:40:00|2416.3|2414.3|2415.9|2413.9|2416.5|2414.3|2414.8|2412.5|80
1693215900000|2023-08-28 09:45:00|2415.8|2413.8|2416.3|2414.3|2416.8|2414.4|2415.4|2413.1|99
1693216200000|2023-08-28 09:50:00|2416.2|2414.2|2416.3|2414.3|2417.1|2415|2416.1|2413.3|90
1693216500000|2023-08-28 09:55:00|2416.4|2414.4|2416.4|2414.4|2417.2|2414.9|2415.9|2413.2|114
1693216800000|2023-08-28 10:00:00|2416.3|2414.3|2416.9|2414.9|2417.2|2415.2|2415.6|2413.1|122
1693217100000|2023-08-28 10:05:00|2416.8|2414.8|2416.3|2413.3|2418.1|2415.7|2415.9|2413.3|139
1693217400000|2023-08-28 10:10:00|2415.8|2413.8|2416|2414|2416.5|2414.2|2415.4|2412.8|101
1693217700000|2023-08-28 10:15:00|2415.9|2413.9|2416.3|2413.3|2417|2414.3|2415.2|2412.7|135
1693218000000|2023-08-28 10:20:00|2416.4|2413.4|2416.5|2413.5|2416.6|2414.1|2415.1|2412.4|107
1693218300000|2023-08-28 10:25:00|2416.6|2413.6|2415.6|2413.6|2417.3|2414.6|2415.1|2412.6|121
1693218600000|2023-08-28 10:30:00|2415.7|2413.7|2418.1|2415.1|2418.4|2415.9|2415.6|2413.4|162
1693218900000|2023-08-28 10:35:00|2418|2415|2418.6|2416.6|2419.4|2417|2417.5|2414.9|137
1693219200000|2023-08-28 10:40:00|2418.5|2416.5|2418.8|2415.8|2419.3|2416.6|2417.1|2414.8|126
1693219500000|2023-08-28 10:45:00|2418.7|2415.7|2420.7|2417.7|2420.9|2418.3|2418.2|2415.6|152
1693219800000|2023-08-28 10:50:00|2420.5|2417.5|2421.4|2418.4|2421.5|2419|2419.7|2417.2|137
1693220100000|2023-08-28 10:55:00|2420.7|2418.7|2421.3|2418.3|2421.3|2418.8|2420|2417.4|147
1693220400000|2023-08-28 11:00:00|2421.4|2418.4|2421.8|2418.8|2422.5|2419.8|2420.6|2417.6|189
1693220700000|2023-08-28 11:05:00|2422.1|2419.1|2421.3|2418.3|2422.6|2419.9|2421|2418|107
1693221000000|2023-08-28 11:10:00|2421.1|2418.1|2421.8|2418.8|2422|2419|2420.7|2417.7|141
1693221300000|2023-08-28 11:15:00|2421.7|2418.7|2423.3|2420.3|2423.5|2420.5|2421.3|2418.7|118
1693221600000|2023-08-28 11:20:00|2423.4|2420.4|2422.8|2419.8|2424.2|2421.7|2421.9|2419.2|174
1693221900000|2023-08-28 11:25:00|2422.7|2419.7|2421.5|2418.5|2422.9|2420.2|2421|2418.3|130
1693222200000|2023-08-28 11:30:00|2421.3|2418.3|2423.3|2420.3|2423.4|2420.5|2420.8|2418.3|156
1693222500000|2023-08-28 11:35:00|2423.4|2420.4|2421.4|2419.4|2423.5|2421.3|2421.2|2418.8|155
1693222800000|2023-08-28 11:40:00|2421.6|2418.6|2422.8|2419.8|2423.3|2420.6|2420.8|2418.3|194
1693223100000|2023-08-28 11:45:00|2422.9|2419.9|2420.9|2417.9|2423|2420.4|2420.6|2417.7|167
1693223400000|2023-08-28 11:50:00|2421|2418|2423.3|2420.3|2423.5|2420.5|2420.3|2417.8|164
1693223700000|2023-08-28 11:55:00|2423.2|2420.2|2420.2|2418.2|2423.3|2420.4|2420.2|2417.7|144
1693224000000|2023-08-28 12:00:00|2420.4|2418.4|2421.8|2418.8|2425.3|2422.8|2420.3|2418|311
1693224300000|2023-08-28 12:05:00|2421.9|2418.9|2420.3|2418.3|2423.2|2420.2|2420.2|2417.3|233
1693224600000|2023-08-28 12:10:00|2420.2|2418.2|2419.3|2416.3|2421.9|2418.9|2418.8|2415.9|241
1693224900000|2023-08-28 12:15:00|2419.2|2416.2|2419.6|2416.6|2419.7|2416.7|2416.4|2413.7|307
1693225200000|2023-08-28 12:20:00|2419.7|2416.7|2417.9|2414.9|2422.5|2420|2417.8|2414.8|401
1693225500000|2023-08-28 12:25:00|2417.7|2414.7|2417.7|2414.7|2418.7|2415.9|2415.8|2412.8|396
1693225800000|2023-08-28 12:30:00|2417.8|2414.8|2415.3|2412.3|2417.8|2414.8|2413.6|2411.2|377
1693226100000|2023-08-28 12:35:00|2415.2|2412.2|2417.5|2414.5|2420|2417|2415|2412|439
1693226400000|2023-08-28 12:40:00|2417.6|2414.6|2418.6|2415.6|2419.7|2416.7|2416.1|2413.4|402
1693226700000|2023-08-28 12:45:00|2418.8|2415.8|2418.8|2415.8|2419.8|2417|2417.6|2414.9|385
1693227000000|2023-08-28 12:50:00|2418.9|2415.9|2418.7|2416.7|2419.4|2416.7|2417.6|2415|231
1693227300000|2023-08-28 12:55:00|2418.6|2416.6|2420.6|2417.6|2420.8|2418.1|2418.5|2415.9|221
1693227600000|2023-08-28 13:00:00|2420.7|2417.7|2419.3|2416.3|2421.5|2418.8|2418.6|2415.8|479
1693227900000|2023-08-28 13:05:00|2419.2|2416.2|2417.5|2414.5|2419.3|2416.9|2416.4|2413.8|276
1693228200000|2023-08-28 13:10:00|2417.4|2414.4|2417.5|2414.5|2419.3|2416.9|2416.7|2413.9|338
1693228500000|2023-08-28 13:15:00|2417.4|2414.4|2417.6|2415.6|2419.5|2416.8|2416.7|2414|253
1693228800000|2023-08-28 13:20:00|2417.9|2414.9|2411.2|2408.2|2418.5|2416.2|2409.7|2406.9|391
1693229100000|2023-08-28 13:25:00|2411.1|2408.1|2410.2|2407.2|2412|2409.5|2407.5|2404.5|543
1693229400000|2023-08-28 13:30:00|2409.7|2407.7|2407.5|2404.5|2411.7|2409.1|2407.3|2404.3|673
1693229700000|2023-08-28 13:35:00|2407.6|2404.6|2415.2|2412.2|2415.8|2413.2|2406.3|2403.3|666
1693230000000|2023-08-28 13:40:00|2415.1|2412.1|2423.8|2420.8|2423.9|2420.9|2414.5|2411.8|668
1693230300000|2023-08-28 13:45:00|2423.9|2420.9|2421.8|2418.8|2429.6|2427.1|2421.4|2418.4|876
1693230600000|2023-08-28 13:50:00|2421.7|2418.7|2425.7|2422.7|2426.6|2423.6|2420.4|2417.5|653
1693230900000|2023-08-28 13:55:00|2425.6|2422.6|2427|2424|2427.8|2424.8|2424.1|2421.1|557
1693231200000|2023-08-28 14:00:00|2427.2|2424.2|2423|2420|2427.8|2424.8|2420.4|2417.4|561
1693231500000|2023-08-28 14:05:00|2422.9|2419.9|2426.5|2423.5|2426.8|2424.4|2422.5|2419.5|528
1693231800000|2023-08-28 14:10:00|2426.7|2423.7|2427.2|2424.2|2427.9|2425.3|2424.5|2421.5|486
1693232100000|2023-08-28 14:15:00|2427.1|2424.1|2425.9|2422.9|2427.8|2424.8|2423.9|2421.1|432
1693232400000|2023-08-28 14:20:00|2426|2423|2429.8|2426.8|2429.8|2426.8|2425.5|2422.7|431
1693232700000|2023-08-28 14:25:00|2430|2427|2429.6|2426.6|2430.9|2428.3|2428.6|2425.6|425
1693233000000|2023-08-28 14:30:00|2429.2|2426.2|2428|2425|2429.2|2426.2|2426|2423|333
1693233300000|2023-08-28 14:35:00|2427.9|2424.9|2429.1|2426.1|2430.2|2427.6|2426.5|2423.9|313
1693233600000|2023-08-28 14:40:00|2428.9|2425.9|2429.1|2426.1|2431.3|2428.3|2428.1|2425.5|389
1693233900000|2023-08-28 14:45:00|2428.9|2425.9|2431.7|2428.7|2431.9|2428.9|2428.6|2425.6|329
1693234200000|2023-08-28 14:50:00|2431.8|2428.8|2431.4|2428.4|2433.2|2430.2|2430|2427.6|327
1693234500000|2023-08-28 14:55:00|2431.3|2428.3|2429.7|2426.7|2433.2|2430.2|2428.1|2425.7|408
1693234800000|2023-08-28 15:00:00|2429.8|2426.8|2427.4|2424.4|2431|2428|2426.8|2423.8|414
1693235100000|2023-08-28 15:05:00|2427.3|2424.3|2429.1|2426.1|2429.2|2426.2|2425.9|2422.9|408
1693235400000|2023-08-28 15:10:00|2429.5|2426.5|2431.2|2428.2|2432|2429|2429.2|2426.2|351
1693235700000|2023-08-28 15:15:00|2430.8|2427.8|2433.4|2430.4|2433.4|2430.4|2430.2|2427.2|410
1693236000000|2023-08-28 15:20:00|2433.2|2430.2|2432.8|2429.8|2433.9|2431.2|2431.8|2428.8|308
1693236300000|2023-08-28 15:25:00|2432.7|2429.7|2432.2|2429.2|2433.8|2431.3|2431.8|2428.8|310
1693236600000|2023-08-28 15:30:00|2432.3|2429.3|2434|2431|2434.5|2431.8|2431.1|2428.7|410
1693236900000|2023-08-28 15:35:00|2433.9|2430.9|2434.5|2431.5|2437.1|2434.3|2433.4|2430.9|546
1693237200000|2023-08-28 15:40:00|2434.6|2431.6|2435.4|2432.4|2436.5|2433.5|2434.1|2431.6|387
1693237500000|2023-08-28 15:45:00|2435.5|2432.5|2435|2432|2436.8|2433.8|2434.1|2431.6|382
1693237800000|2023-08-28 15:50:00|2435.1|2432.1|2434.2|2431.2|2436.1|2433.4|2434|2431.2|322
1693238100000|2023-08-28 15:55:00|2434.1|2431.1|2435.2|2432.2|2435.3|2432.8|2433.7|2430.7|306
1693238400000|2023-08-28 16:00:00|2435.1|2432.1|2435.7|2432.7|2436.1|2433.1|2433.6|2430.6|283
1693238700000|2023-08-28 16:05:00|2435.6|2432.6|2435.5|2432.5|2437.1|2434.3|2434.8|2432.1|304
1693239000000|2023-08-28 16:10:00|2435.4|2432.4|2435.8|2432.8|2436.1|2433.2|2434.1|2431.5|301
1693239300000|2023-08-28 16:15:00|2435.7|2432.7|2431.6|2428.6|2436.1|2433.1|2431.6|2428.6|236
1693239600000|2023-08-28 16:20:00|2431.5|2428.5|2431.7|2428.7|2432|2429.2|2430.2|2427.4|234
1693239900000|2023-08-28 16:25:00|2431.8|2428.8|2431.1|2428.1|2432.6|2429.7|2430.7|2428|219
1693240200000|2023-08-28 16:30:00|2431|2428|2429.7|2426.7|2431|2428|2428.9|2425.9|176
1693240500000|2023-08-28 16:35:00|2429.6|2426.6|2431.1|2428.1|2431.7|2428.8|2429.2|2426.6|157
1693240800000|2023-08-28 16:40:00|2431.2|2428.2|2432|2429|2432.2|2429.2|2430.2|2427.5|203
1693241100000|2023-08-28 16:45:00|2432.1|2429.1|2431.1|2428.1|2432.1|2429.2|2430.6|2427.9|100
1693241400000|2023-08-28 16:50:00|2431.2|2428.2|2431.1|2428.1|2432.4|2429.6|2431|2428|147
1693241700000|2023-08-28 16:55:00|2431|2428|2429.2|2426.2|2431.1|2428.1|2428.2|2425.6|218
1693242000000|2023-08-28 17:00:00|2428.7|2426.7|2427.3|2424.3|2429.5|2426.7|2427|2424.1|259
1693242300000|2023-08-28 17:05:00|2427.4|2424.4|2425.2|2423.2|2428|2425|2424.1|2421.6|300
1693242600000|2023-08-28 17:10:00|2425.1|2423.1|2424.2|2421.2|2426.1|2423.6|2422.7|2419.7|243
1693242900000|2023-08-28 17:15:00|2424.1|2421.1|2422.5|2419.5|2424.3|2421.8|2422|2419.5|271
1693243200000|2023-08-28 17:20:00|2422.4|2419.4|2422.9|2419.9|2423.1|2420.1|2421.1|2418.5|290
1693243500000|2023-08-28 17:25:00|2423|2420|2424.1|2421.1|2424.5|2422|2421.9|2419.1|165
1693243800000|2023-08-28 17:30:00|2424.4|2421.4|2424.9|2421.9|2425.9|2423|2424.1|2421.1|180
1693244100000|2023-08-28 17:35:00|2425|2422|2424.5|2421.5|2425.2|2422.6|2424|2421.5|186
1693244400000|2023-08-28 17:40:00|2424.6|2421.6|2424.1|2422.1|2424.8|2422.2|2423.9|2421.3|106
1693244700000|2023-08-28 17:45:00|2424.6|2421.6|2423.7|2420.7|2424.7|2422.1|2423.6|2420.6|120
1693245000000|2023-08-28 17:50:00|2423.6|2420.6|2424.6|2421.6|2425.5|2422.7|2423|2420.4|167
1693245300000|2023-08-28 17:55:00|2424.5|2421.5|2424.5|2421.5|2424.8|2422.3|2422.9|2420.2|220
1693245600000|2023-08-28 18:00:00|2424.4|2421.4|2424|2421|2424.9|2422.1|2423.8|2420.8|138
1693245900000|2023-08-28 18:05:00|2423.9|2420.9|2422.2|2419.2|2424|2421.2|2421.4|2418.9|199
1693246200000|2023-08-28 18:10:00|2421.7|2419.7|2422.6|2419.6|2423.2|2420.6|2421.6|2418.9|122
1693246500000|2023-08-28 18:15:00|2422.5|2419.5|2421.9|2419.9|2423.1|2420.2|2421.9|2419.3|131
1693246800000|2023-08-28 18:20:00|2422.4|2419.4|2423.5|2420.5|2423.5|2420.6|2422.1|2419.3|130
1693247100000|2023-08-28 18:25:00|2423.4|2420.4|2422.4|2420.4|2423.5|2420.9|2422.4|2419.6|84
1693247400000|2023-08-28 18:30:00|2423|2420|2422.3|2419.3|2423.3|2420.7|2422.1|2419.3|56
1693247700000|2023-08-28 18:35:00|2422.2|2419.2|2422.8|2419.8|2423|2420.1|2421.6|2419.1|89
1693248000000|2023-08-28 18:40:00|2422.7|2419.7|2423|2420|2423.5|2420.9|2422|2419.4|111
1693248300000|2023-08-28 18:45:00|2423.1|2420.1|2423.4|2420.4|2423.4|2420.7|2422.4|2419.9|88
1693248600000|2023-08-28 18:50:00|2423.3|2420.3|2423.4|2420.4|2423.9|2420.9|2422.5|2420|99
1693248900000|2023-08-28 18:55:00|2423.3|2420.3|2423.9|2420.9|2424.1|2421.4|2422.7|2420.2|110
1693249200000|2023-08-28 19:00:00|2424|2421|2424.3|2421.3|2424.6|2422|2423.3|2420.9|111
1693249500000|2023-08-28 19:05:00|2424.1|2421.1|2425.4|2422.4|2425.6|2422.6|2423.8|2421.1|113
1693249800000|2023-08-28 19:10:00|2425.5|2422.5|2424.6|2421.6|2425.5|2422.6|2424|2421.4|162
1693250100000|2023-08-28 19:15:00|2424.7|2421.7|2424.7|2421.7|2425.2|2422.4|2423.6|2421|113
1693250400000|2023-08-28 19:20:00|2424.8|2421.8|2424.8|2421.8|2424.9|2422.4|2423.6|2421.1|103
1693250700000|2023-08-28 19:25:00|2424.6|2421.6|2424.9|2421.9|2425.4|2423|2424.2|2421.6|147
1693251000000|2023-08-28 19:30:00|2425|2422|2423.9|2421.9|2425.8|2423.3|2423.9|2421.2|94
1693251300000|2023-08-28 19:35:00|2423.8|2421.8|2424.4|2421.4|2424.6|2422.4|2423.5|2420.9|92
1693251600000|2023-08-28 19:40:00|2424.3|2421.3|2424.4|2421.4|2424.5|2422.1|2423.6|2421.1|104
1693251900000|2023-08-28 19:45:00|2424.3|2421.3|2423.3|2420.3|2424.7|2422.3|2422.7|2420.1|108
1693252200000|2023-08-28 19:50:00|2423.2|2420.2|2422.8|2420.8|2423.8|2421.4|2422.7|2419.8|126
1693252500000|2023-08-28 19:55:00|2422.7|2420.7|2424.3|2421.3|2424.5|2422.1|2422.7|2420.2|117
1693252800000|2023-08-28 20:00:00|2424.6|2421.6|2424.4|2422.4|2425.2|2422.5|2424.3|2421.6|78
1693253100000|2023-08-28 20:05:00|2424.5|2422.5|2424.5|2421.5|2425.5|2422.6|2423.9|2421.2|93
1693253400000|2023-08-28 20:10:00|2424.4|2421.4|2423.3|2421.3|2424.6|2421.9|2423.1|2420.6|59
1693253700000|2023-08-28 20:15:00|2423.4|2421.4|2424|2422|2424.8|2422.2|2423.3|2420.9|62
1693254000000|2023-08-28 20:20:00|2423.9|2421.9|2424.5|2421.5|2424.6|2422|2423.7|2421.1|34
1693254300000|2023-08-28 20:25:00|2424.2|2421.2|2423.9|2421.9|2424.8|2422.2|2423.6|2421.2|52
1693254600000|2023-08-28 20:30:00|2423.8|2421.8|2423.7|2420.7|2424.3|2421.9|2423|2420.7|49
1693254900000|2023-08-28 20:35:00|2423.1|2421.1|2423|2421|2424.1|2421.5|2423|2420.4|49
1693255200000|2023-08-28 20:40:00|2423.9|2420.9|2423.4|2420.4|2424.1|2421.5|2422.9|2420.4|51
1693255500000|2023-08-28 20:45:00|2423.6|2420.6|2423.6|2421.6|2424.3|2421.7|2422.9|2420.4|25
1693255800000|2023-08-28 20:50:00|2423.7|2421.7|2424.7|2421.7|2424.8|2422.2|2423.4|2420.7|35
1693256100000|2023-08-28 20:55:00|2424.5|2421.5|2424.9|2421.9|2425.8|2422.8|2424|2418.1|49
1693260000000|2023-08-28 22:00:00|2424.5|2421.5|2424.8|2422.8|2425.9|2422.8|2423.7|2420.1|65
1693260300000|2023-08-28 22:05:00|2425.3|2422.3|2424|2421|2425.3|2422.3|2423.3|2419.8|47
1693260600000|2023-08-28 22:10:00|2423.9|2420.9|2423.6|2420.6|2424.2|2421.2|2423.4|2420.4|39
1693260900000|2023-08-28 22:15:00|2424|2421|2424.2|2421.2|2425.8|2422.3|2423.6|2420.6|39
1693261200000|2023-08-28 22:20:00|2424.6|2421.6|2424.6|2421.6|2425.3|2422.8|2424.1|2421.1|57
1693261500000|2023-08-28 22:25:00|2424.5|2421.5|2423|2420|2425|2422|2422.8|2419.8|57
1693261800000|2023-08-28 22:30:00|2423.6|2420.6|2423.1|2420.1|2423.9|2421.4|2422.8|2419.8|48
1693262100000|2023-08-28 22:35:00|2423.6|2420.6|2423.2|2420.2|2423.9|2421.3|2422.8|2420|57
1693262400000|2023-08-28 22:40:00|2423.3|2420.3|2423.2|2420.2|2423.3|2420.3|2422|2419|35
1693262700000|2023-08-28 22:45:00|2423.1|2420.1|2423.1|2420.1|2423.4|2420.8|2422.7|2419.9|39
1693263000000|2023-08-28 22:50:00|2423.2|2420.2|2423.6|2420.6|2423.9|2420.9|2422.9|2419.9|59
1693263300000|2023-08-28 22:55:00|2423.7|2420.7|2423.3|2420.3|2423.9|2421.2|2423.2|2420.3|38
1693263600000|2023-08-28 23:00:00|2423.5|2420.5|2423.4|2420.4|2423.8|2421.3|2423.1|2420.1|60
1693263900000|2023-08-28 23:05:00|2423.7|2420.7|2423.7|2420.7|2423.8|2421.3|2423.2|2420.3|37
1693264200000|2023-08-28 23:10:00|2423.6|2420.6|2423.7|2420.7|2423.9|2421.3|2423.2|2420.3|41
1693264500000|2023-08-28 23:15:00|2423.8|2420.8|2423.7|2420.7|2423.9|2421.3|2423.1|2420.3|63
1693264800000|2023-08-28 23:20:00|2423.3|2420.3|2424.1|2421.1|2424.5|2421.9|2423.2|2420.3|52
1693265100000|2023-08-28 23:25:00|2424.2|2421.2|2424.2|2421.2|2424.5|2421.8|2423.5|2421|54
1693265400000|2023-08-28 23:30:00|2424.3|2421.3|2423.7|2420.7|2424.6|2421.6|2423|2420.7|43
1693265700000|2023-08-28 23:35:00|2423.6|2420.6|2423.9|2420.9|2424|2421.4|2423|2420.6|45
1693266000000|2023-08-28 23:40:00|2424|2421|2422.7|2420.7|2424.2|2421.3|2422.7|2420.1|48
1693266300000|2023-08-28 23:45:00|2422.6|2420.6|2423|2420|2423.5|2420.8|2422.6|2419.8|73
1693266600000|2023-08-28 23:50:00|2423.1|2420.1|2423.2|2420.2|2423.5|2420.8|2422.7|2420|31
1693266900000|2023-08-28 23:55:00|2423.1|2420.1|2423|2420|2423.5|2420.9|2422.3|2419.7|47
1693267200000|2023-08-29 00:00:00|2423.1|2420.1|2423.4|2420.4|2424.2|2421.4|2422.6|2419.9|106
1693267500000|2023-08-29 00:05:00|2423.5|2420.5|2423.8|2420.8|2424|2421.3|2422.7|2419.9|86
1693267800000|2023-08-29 00:10:00|2423.7|2420.7|2424.6|2421.6|2424.8|2422.2|2423.3|2420.6|112
1693268100000|2023-08-29 00:15:00|2424.7|2421.7|2424.3|2421.3|2425.2|2422.3|2424.1|2421.2|99
1693268400000|2023-08-29 00:20:00|2424.4|2421.4|2424.2|2422.2|2425.2|2422.3|2423.8|2421.2|47
1693268700000|2023-08-29 00:25:00|2424.6|2421.6|2423.2|2420.2|2424.7|2421.7|2422.7|2420.2|61
1693269000000|2023-08-29 00:30:00|2423.3|2420.3|2423.5|2420.5|2423.8|2420.8|2422.3|2419.8|48
1693269300000|2023-08-29 00:35:00|2423.7|2420.7|2423.9|2420.9|2424.3|2421.8|2423.3|2420.7|53
1693269600000|2023-08-29 00:40:00|2424|2421|2423.4|2420.4|2424.2|2421.8|2422.8|2419.9|74
1693269900000|2023-08-29 00:45:00|2423.6|2420.6|2423.6|2420.6|2424.2|2421.8|2422.7|2420.2|82
1693270200000|2023-08-29 00:50:00|2423.5|2420.5|2422.3|2420.3|2423.6|2421.3|2422.2|2419.7|78
1693270500000|2023-08-29 00:55:00|2422.2|2420.2|2423|2420|2423.2|2420.8|2422.2|2419.5|94
1693270800000|2023-08-29 01:00:00|2423.1|2420.1|2424.6|2421.6|2424.7|2421.8|2422.2|2419.7|201
1693271100000|2023-08-29 01:05:00|2424.3|2421.3|2423|2420|2424.7|2422.3|2422.7|2419.8|160
1693271400000|2023-08-29 01:10:00|2423.1|2420.1|2423.3|2420.3|2424.2|2421.3|2422.3|2419.7|149
1693271700000|2023-08-29 01:15:00|2423.4|2420.4|2425.6|2422.6|2425.6|2422.8|2422.8|2419.8|169
1693272000000|2023-08-29 01:20:00|2425.5|2422.5|2425.9|2422.9|2426.3|2423.4|2424.6|2421.6|209
1693272300000|2023-08-29 01:25:00|2425.8|2422.8|2426.4|2423.4|2427.1|2424.6|2425.4|2422.8|224
1693272600000|2023-08-29 01:30:00|2426.3|2423.3|2426.5|2423.5|2427.2|2424.5|2425.7|2422.8|270
1693272900000|2023-08-29 01:35:00|2426.4|2423.4|2426|2423|2428.6|2425.7|2425.9|2423|252
1693273200000|2023-08-29 01:40:00|2426.1|2423.1|2427.1|2425.1|2428.1|2425.6|2425.5|2422.9|299
1693273500000|2023-08-29 01:45:00|2426.9|2424.9|2426.4|2423.4|2428.5|2425.6|2425.8|2423.1|264
1693273800000|2023-08-29 01:50:00|2426.3|2423.3|2424.7|2422.7|2427|2424.4|2424.7|2422.1|195
1693274100000|2023-08-29 01:55:00|2424.8|2422.8|2422.8|2419.8|2425.7|2422.8|2422.1|2419.8|163
1693274400000|2023-08-29 02:00:00|2422.9|2419.9|2423.1|2420.1|2423.8|2420.8|2422.2|2419.7|191
1693274700000|2023-08-29 02:05:00|2423|2420|2422.9|2419.9|2423.9|2420.9|2422.3|2419.7|175
1693275000000|2023-08-29 02:10:00|2423.1|2420.1|2422.8|2419.8|2423.8|2421.2|2422.2|2419.7|153
1693275300000|2023-08-29 02:15:00|2422.9|2419.9|2421.7|2418.7|2423.1|2420.8|2421.7|2418.7|106
1693275600000|2023-08-29 02:20:00|2421.8|2418.8|2421.8|2418.8|2422.8|2420.3|2421.2|2418.7|111
1693275900000|2023-08-29 02:25:00|2421.9|2418.9|2421.6|2418.6|2422|2419.4|2420.8|2418|100
1693276200000|2023-08-29 02:30:00|2421.5|2418.5|2421.3|2418.3|2421.9|2419.3|2420.5|2417.8|151
1693276500000|2023-08-29 02:35:00|2420.8|2418.8|2422.3|2419.3|2422.4|2419.8|2420.6|2418.5|130
1693276800000|2023-08-29 02:40:00|2422.4|2419.4|2423.7|2420.7|2423.7|2421.3|2421.6|2419|139
1693277100000|2023-08-29 02:45:00|2423.5|2420.5|2424.7|2421.7|2425|2422.3|2422.2|2419.7|146
1693277400000|2023-08-29 02:50:00|2425|2422|2426|2423|2426|2423.3|2423.6|2420.8|159
1693277700000|2023-08-29 02:55:00|2425.9|2422.9|2428.7|2425.7|2428.7|2426|2425.3|2422.7|211
1693278000000|2023-08-29 03:00:00|2428.8|2425.8|2427.9|2424.9|2429|2426.3|2427.2|2424.5|255
1693278300000|2023-08-29 03:05:00|2427.8|2424.8|2428.6|2426.6|2430.2|2427.3|2427.8|2424.8|278
1693278600000|2023-08-29 03:10:00|2428.7|2426.7|2431.1|2428.1|2431.7|2429.1|2428.5|2425.8|183
1693278900000|2023-08-29 03:15:00|2431|2428|2430.5|2427.5|2431.1|2428.7|2429.2|2426.4|178
1693279200000|2023-08-29 03:20:00|2430.6|2427.6|2430.2|2428.2|2431.6|2428.7|2430|2427.6|154
1693279500000|2023-08-29 03:25:00|2430.1|2428.1|2432.6|2430.6|2433.1|2430.6|2430.1|2427.9|223
1693279800000|2023-08-29 03:30:00|2433.1|2430.1|2432.2|2430.2|2433.7|2431.1|2432.2|2429.6|145
1693280100000|2023-08-29 03:35:00|2432.1|2430.1|2434.8|2431.8|2435.2|2432.7|2432.1|2429.7|119
1693280400000|2023-08-29 03:40:00|2435|2432|2435|2432|2435.3|2432.7|2434.5|2431.6|101
1693280700000|2023-08-29 03:45:00|2435.1|2432.1|2434.1|2432.1|2435.1|2432.2|2433.7|2431.1|96
1693281000000|2023-08-29 03:50:00|2434|2432|2434.2|2431.2|2434.6|2432.1|2433.5|2430.6|81
1693281300000|2023-08-29 03:55:00|2434.1|2431.1|2434.5|2431.5|2435.2|2432.7|2433.7|2431.1|79
1693281600000|2023-08-29 04:00:00|2434.6|2431.6|2434.7|2431.7|2435|2432.6|2434.1|2431.5|85
1693281900000|2023-08-29 04:05:00|2434.6|2431.6|2433.8|2430.8|2435|2432.2|2433.2|2430.6|107
1693282200000|2023-08-29 04:10:00|2433.9|2430.9|2434.2|2431.2|2434.5|2431.9|2433.5|2430.9|84
1693282500000|2023-08-29 04:15:00|2434.1|2431.1|2433.6|2430.6|2434.6|2432.1|2433.1|2430.5|95
1693282800000|2023-08-29 04:20:00|2433.5|2430.5|2434.6|2431.6|2434.7|2432.1|2433|2430.2|103
1693283100000|2023-08-29 04:25:00|2434.5|2431.5|2434.8|2432.8|2435.7|2433.1|2434.1|2431.5|139
1693283400000|2023-08-29 04:30:00|2435.5|2432.5|2434.4|2431.4|2435.5|2432.6|2433.8|2431.4|62
1693283700000|2023-08-29 04:35:00|2434.3|2431.3|2434.5|2431.5|2434.6|2432.1|2433.4|2430.8|66
1693284000000|2023-08-29 04:40:00|2434.4|2431.4|2434.1|2431.1|2434.7|2432.1|2433.4|2430.9|95
1693284300000|2023-08-29 04:45:00|2434|2431|2434|2431|2434.2|2431.6|2432.5|2430.1|76
1693284600000|2023-08-29 04:50:00|2433.3|2431.3|2433.8|2430.8|2434.7|2432.1|2433.1|2430.8|67
1693284900000|2023-08-29 04:55:00|2433.9|2430.9|2433.8|2431.8|2435|2432|2433.6|2430.8|62
1693285200000|2023-08-29 05:00:00|2434.3|2431.3|2432.8|2429.8|2435.8|2433.2|2432|2429.5|142
1693285500000|2023-08-29 05:05:00|2432.7|2429.7|2433.9|2430.9|2434.1|2431.1|2432.1|2429.5|150
1693285800000|2023-08-29 05:10:00|2433.8|2430.8|2432.6|2430.6|2434.1|2431.1|2432.4|2430|104
1693286100000|2023-08-29 05:15:00|2433.1|2430.1|2433|2431|2434|2431.3|2432.5|2430|93
1693286400000|2023-08-29 05:20:00|2433.2|2431.2|2433.5|2430.5|2434|2431.2|2432.6|2430|105
1693286700000|2023-08-29 05:25:00|2433.4|2430.4|2432.6|2430.6|2433.6|2430.7|2432.4|2429.9|94
1693287000000|2023-08-29 05:30:00|2432.5|2430.5|2434.1|2431.1|2435.4|2432.4|2432.5|2429.8|222
1693287300000|2023-08-29 05:35:00|2434.4|2431.4|2438.1|2435.1|2438.5|2435.6|2434|2431.4|229
1693287600000|2023-08-29 05:40:00|2438.2|2435.2|2437.5|2435.5|2438.5|2435.6|2436.9|2433.9|170
1693287900000|2023-08-29 05:45:00|2437.4|2435.4|2438.9|2435.9|2439.4|2437|2437.4|2434.7|183
1693288200000|2023-08-29 05:50:00|2438.8|2435.8|2435.9|2432.9|2438.9|2436.5|2435.7|2432.7|198
1693288500000|2023-08-29 05:55:00|2435.7|2432.7|2430.6|2427.6|2436.4|2433.8|2430.4|2427.4|264
1693288800000|2023-08-29 06:00:00|2430.7|2427.7|2433.5|2430.5|2434.2|2431.2|2430.6|2427.6|265
1693289100000|2023-08-29 06:05:00|2433.6|2430.6|2436|2433|2436.6|2433.6|2433.6|2430.6|199
1693289400000|2023-08-29 06:10:00|2436.2|2433.2|2433.5|2430.5|2436.3|2433.3|2433|2430|196
1693289700000|2023-08-29 06:15:00|2433.6|2430.6|2431.2|2428.2|2433.8|2430.9|2431.1|2428.1|206
1693290000000|2023-08-29 06:20:00|2431|2428|2429.8|2426.8|2431.6|2428.8|2429.2|2426.6|215
1693290300000|2023-08-29 06:25:00|2429.4|2427.4|2431.9|2428.9|2432.4|2429.5|2428.8|2426.3|236
1693290600000|2023-08-29 06:30:00|2431.7|2428.7|2432.4|2429.4|2434.1|2431.1|2431.6|2428.6|212
1693290900000|2023-08-29 06:35:00|2432.5|2429.5|2432.3|2429.3|2434.6|2432|2432|2429|209
1693291200000|2023-08-29 06:40:00|2432.4|2429.4|2432|2429|2434.4|2431.4|2431.7|2429|239
1693291500000|2023-08-29 06:45:00|2431.6|2429.6|2431|2428|2432.2|2429.6|2429.7|2427.2|236
1693291800000|2023-08-29 06:50:00|2430.9|2427.9|2429.5|2426.5|2431.2|2428.5|2428.7|2425.7|212
1693292100000|2023-08-29 06:55:00|2429.3|2426.3|2428.9|2425.9|2429.9|2427.4|2427.9|2425.2|270
1693292400000|2023-08-29 07:00:00|2428.8|2425.8|2429.9|2427.9|2431|2428.5|2427.9|2425.5|386
1693292700000|2023-08-29 07:05:00|2430|2428|2428.4|2426.4|2431|2428.4|2428.2|2425.6|256
1693293000000|2023-08-29 07:10:00|2428.3|2426.3|2429|2426|2429.1|2426.5|2427.2|2424.9|277
1693293300000|2023-08-29 07:15:00|2429.1|2426.1|2429.5|2427.5|2431.6|2428.9|2428.3|2425.9|263
1693293600000|2023-08-29 07:20:00|2429.4|2427.4|2429.4|2427.4|2430.3|2427.9|2428.2|2425.7|249
1693293900000|2023-08-29 07:25:00|2429.5|2427.5|2429.4|2427.4|2430.9|2428.4|2427.8|2425.4|240
1693294200000|2023-08-29 07:30:00|2429.8|2426.8|2432.2|2430.2|2433.5|2431.1|2429.4|2426.8|367
1693294500000|2023-08-29 07:35:00|2432.1|2430.1|2431.6|2429.6|2433.2|2430.8|2431.4|2428.9|270
1693294800000|2023-08-29 07:40:00|2431.7|2429.7|2431.8|2429.8|2432.7|2430.7|2430.5|2428.5|272
1693295100000|2023-08-29 07:45:00|2431.6|2429.6|2431|2429|2432.9|2430.7|2430.8|2428.6|273
1693295400000|2023-08-29 07:50:00|2431.1|2429.1|2426.8|2424.8|2431.1|2429.1|2426.8|2424.8|246
1693295700000|2023-08-29 07:55:00|2426.7|2424.7|2428.1|2426.1|2429.2|2426.9|2426|2423.5|310
1693296000000|2023-08-29 08:00:00|2428.2|2426.2|2428.9|2426.9|2429.6|2427.4|2427.2|2424.7|235
1693296300000|2023-08-29 08:05:00|2428.6|2426.6|2427.4|2425.4|2429.4|2427.1|2427.3|2425.2|164
1693296600000|2023-08-29 08:10:00|2427.5|2425.5|2424.1|2422.1|2427.5|2425.5|2422.8|2420.3|337
1693296900000|2023-08-29 08:15:00|2424|2422|2426.1|2424.1|2427.2|2424.8|2424|2422|193
1693297200000|2023-08-29 08:20:00|2426|2424|2425.9|2423.9|2427.3|2425.1|2425.7|2423.7|173
1693297500000|2023-08-29 08:25:00|2426|2424|2424.8|2422.8|2426.4|2424.2|2423.9|2421.6|225
1693297800000|2023-08-29 08:30:00|2425.1|2423.1|2427.2|2424.2|2427.5|2425|2425.1|2422.7|212
1693298100000|2023-08-29 08:35:00|2427.3|2424.3|2427.8|2425.8|2428.8|2426.5|2426.9|2424.3|225
1693298400000|2023-08-29 08:40:00|2427.9|2425.9|2428.2|2426.2|2429.2|2426.8|2427.7|2425.2|179
1693298700000|2023-08-29 08:45:00|2428.1|2426.1|2427.6|2425.6|2428.7|2426.4|2426.8|2424.5|180
1693299000000|2023-08-29 08:50:00|2427.9|2424.9|2427.7|2425.7|2428.3|2426|2426.5|2424.1|169
1693299300000|2023-08-29 08:55:00|2427.8|2425.8|2426.8|2424.8|2431|2428.2|2426.6|2424.3|343
1693299600000|2023-08-29 09:00:00|2426.9|2424.9|2429.6|2427.6|2429.9|2427.7|2426.7|2424.2|244
1693299900000|2023-08-29 09:05:00|2429.5|2427.5|2428.9|2426.9|2429.6|2427.6|2428.1|2425.7|164
1693300200000|2023-08-29 09:10:00|2429.2|2427.2|2429.4|2427.4|2429.9|2427.6|2428.6|2426.6|121
1693300500000|2023-08-29 09:15:00|2429.3|2427.3|2427.9|2425.9|2429.6|2427.6|2427.7|2425.7|162
1693300800000|2023-08-29 09:20:00|2428|2426|2428.3|2426.3|2428.7|2426.4|2427.2|2425.2|185
1693301100000|2023-08-29 09:25:00|2428.4|2426.4|2428.6|2426.6|2430.4|2427.8|2428.3|2426.1|168
1693301400000|2023-08-29 09:30:00|2428.7|2426.7|2429.7|2427.7|2431.3|2428.9|2428.7|2426.3|213
1693301700000|2023-08-29 09:35:00|2429.6|2427.6|2430.9|2428.9|2431.2|2429|2429.3|2427.2|138
1693302000000|2023-08-29 09:40:00|2430.8|2428.8|2431.3|2429.3|2431.8|2429.4|2430.3|2427.9|158
1693302300000|2023-08-29 09:45:00|2431.4|2429.4|2432.5|2429.5|2433.1|2430.9|2431.2|2429.1|173
1693302600000|2023-08-29 09:50:00|2432.4|2429.4|2435.4|2433.4|2435.7|2433.7|2431.9|2429.4|271
1693302900000|2023-08-29 09:55:00|2435.3|2433.3|2435.6|2433.6|2436.2|2433.8|2434.2|2432.1|193
1693303200000|2023-08-29 10:00:00|2435.5|2433.5|2436.4|2434.4|2437.2|2434.9|2435.3|2433.3|182
1693303500000|2023-08-29 10:05:00|2436.5|2434.5|2434.3|2432.3|2436.9|2434.5|2434.3|2432|186
1693303800000|2023-08-29 10:10:00|2434.4|2432.4|2432.8|2430.8|2435.2|2432.9|2432.2|2430.2|191
1693304100000|2023-08-29 10:15:00|2432.9|2430.9|2430.4|2428.4|2433.3|2431.3|2429.8|2427.6|181
1693304400000|2023-08-29 10:20:00|2430.3|2428.3|2429.7|2427.7|2431.2|2428.9|2429.4|2427.4|195
1693304700000|2023-08-29 10:25:00|2429.6|2427.6|2428.3|2426.3|2429.7|2427.7|2428|2426|197
1693305000000|2023-08-29 10:30:00|2428.2|2426.2|2429.8|2427.8|2430|2428|2428.2|2426.2|158
1693305300000|2023-08-29 10:35:00|2429.9|2427.9|2429.8|2427.8|2429.9|2427.9|2429.5|2427.5|93
1693305600000|2023-08-29 10:40:00|2429.7|2427.7|2430.2|2428.2|2430.7|2428.5|2429.3|2427.3|143
1693305900000|2023-08-29 10:45:00|2430.1|2428.1|2428.9|2426.9|2430.9|2428.9|2428.8|2426.4|198
1693306200000|2023-08-29 10:50:00|2428.8|2426.8|2426|2424|2428.8|2426.8|2425.9|2423.5|182
1693306500000|2023-08-29 10:55:00|2426.1|2424.1|2424.4|2422.4|2426.5|2424.3|2424.2|2421.6|215
1693306800000|2023-08-29 11:00:00|2424.2|2422.2|2422.7|2420.7|2424.7|2422.2|2420.8|2418.2|346
1693307100000|2023-08-29 11:05:00|2422.6|2420.6|2423.1|2421.1|2424.9|2422.2|2421.1|2418.6|292
1693307400000|2023-08-29 11:10:00|2423.2|2421.2|2423.1|2421.1|2424.8|2422.3|2422.7|2420.2|204
1693307700000|2023-08-29 11:15:00|2423.2|2421.2|2422.8|2420.8|2424.2|2422|2422.2|2420.2|226
1693308000000|2023-08-29 11:20:00|2422.9|2420.9|2423.3|2421.3|2424.3|2421.9|2422.5|2420.5|218
1693308300000|2023-08-29 11:25:00|2423.4|2421.4|2421.3|2419.3|2423.9|2421.5|2421.2|2418.8|228
1693308600000|2023-08-29 11:30:00|2421.2|2419.2|2422.7|2420.7|2423.5|2421.2|2421.2|2419.2|195
1693308900000|2023-08-29 11:35:00|2422.6|2420.6|2422.1|2420.1|2423.9|2421.8|2422.1|2420.1|188
1693309200000|2023-08-29 11:40:00|2422|2420|2422.8|2420.8|2423|2420.9|2421.4|2419.4|167
1693309500000|2023-08-29 11:45:00|2422.7|2420.7|2422.3|2420.3|2422.9|2420.9|2421.8|2419.4|157
1693309800000|2023-08-29 11:50:00|2422.4|2420.4|2423.3|2421.3|2424|2421.7|2422.3|2420.3|161
1693310100000|2023-08-29 11:55:00|2423.2|2421.2|2423.4|2421.4|2423.4|2421.4|2421.2|2418.8|251
1693310400000|2023-08-29 12:00:00|2423.5|2421.5|2422.7|2420.7|2424.4|2422.4|2422.4|2419.9|285
1693310700000|2023-08-29 12:05:00|2422.6|2420.6|2422.6|2420.6|2423.5|2421.4|2421.8|2419.8|255
1693311000000|2023-08-29 12:10:00|2422.7|2420.7|2423|2421|2423.3|2421.3|2421.5|2419.5|267
1693311300000|2023-08-29 12:15:00|2422.9|2420.9|2419.6|2417.6|2423.1|2421.1|2419.5|2417.5|308
1693311600000|2023-08-29 12:20:00|2420.3|2417.3|2420.2|2418.2|2422.4|2420.4|2419.1|2417.1|482
1693311900000|2023-08-29 12:25:00|2420.3|2418.3|2419.5|2417.5|2422.1|2420|2418.4|2416.2|546
1693312200000|2023-08-29 12:30:00|2419.4|2417.4|2424.8|2422.8|2425.5|2423|2418.7|2416.3|527
1693312500000|2023-08-29 12:35:00|2424.7|2422.7|2425.5|2422.5|2426.7|2424.4|2423.3|2421.3|503
1693312800000|2023-08-29 12:40:00|2425.4|2422.4|2427.2|2425.2|2427.2|2425.2|2424.2|2421.7|418
1693313100000|2023-08-29 12:45:00|2427.1|2425.1|2425.1|2423.1|2428.5|2426.5|2424.8|2422.4|393
1693313400000|2023-08-29 12:50:00|2425.2|2423.2|2433.7|2431.7|2433.9|2431.8|2425|2423|440
1693313700000|2023-08-29 12:55:00|2433.8|2431.8|2430.8|2428.8|2435|2432.4|2429.4|2427.4|416
1693314000000|2023-08-29 13:00:00|2430.7|2428.7|2430.8|2427.8|2432|2430|2427.1|2424.7|696
1693314300000|2023-08-29 13:05:00|2430.6|2427.6|2429.1|2427.1|2430.6|2428.4|2428|2425.5|373
1693314600000|2023-08-29 13:10:00|2429|2427|2425.8|2423.8|2429.6|2427.4|2424.6|2422.3|574
1693314900000|2023-08-29 13:15:00|2425.6|2423.6|2426.2|2424.2|2427|2425|2422.5|2420.1|485
1693315200000|2023-08-29 13:20:00|2426.1|2424.1|2426.8|2424.8|2427.2|2424.9|2425|2422.9|360
1693315500000|2023-08-29 13:25:00|2426.7|2424.7|2426.9|2424.9|2428.3|2426|2425.9|2423.5|303
1693315800000|2023-08-29 13:30:00|2427|2425|2423.7|2421.7|2429.3|2427.3|2421.7|2419.6|727
1693316100000|2023-08-29 13:35:00|2423.8|2421.8|2425.1|2423.1|2428.1|2425.9|2423.7|2421.5|678
1693316400000|2023-08-29 13:40:00|2425|2423|2428.9|2426.9|2430.5|2428.2|2422.9|2420.7|723
1693316700000|2023-08-29 13:45:00|2429|2427|2433.5|2431.5|2434|2432|2428.9|2426.9|661
1693317000000|2023-08-29 13:50:00|2433.9|2431.9|2433.3|2431.3|2434.8|2432.6|2431.8|2429.7|577
1693317300000|2023-08-29 13:55:00|2433.4|2431.4|2433.2|2430.2|2434.6|2432.2|2432|2429.2|467
1693317600000|2023-08-29 14:00:00|2433.3|2430.3|2463|2460|2464.3|2461.3|2433.2|2430.2|1612
1693317900000|2023-08-29 14:05:00|2463.1|2460.1|2467.6|2465.6|2470.2|2467.5|2463.1|2460.1|1375
1693318200000|2023-08-29 14:10:00|2467.7|2465.7|2465|2463|2469.6|2466.8|2462.6|2460.1|1237
1693318500000|2023-08-29 14:15:00|2464.6|2462.6|2471.2|2468.2|2471.2|2468.2|2460.3|2457.7|1093
1693318800000|2023-08-29 14:20:00|2471.1|2468.1|2469.8|2466.8|2478.5|2475.5|2469.6|2466.7|959
1693319100000|2023-08-29 14:25:00|2470.1|2467.1|2475.4|2472.4|2476.4|2473.8|2468.6|2465.9|983
1693319400000|2023-08-29 14:30:00|2475.5|2472.5|2472.4|2470.4|2476.2|2473.2|2471.6|2469.1|919
1693319700000|2023-08-29 14:35:00|2472.5|2470.5|2470.1|2467.1|2473.9|2471.3|2464.2|2461.2|887
1693320000000|2023-08-29 14:40:00|2470.2|2467.2|2465.7|2462.7|2470.7|2467.7|2465.6|2462.6|777
1693320300000|2023-08-29 14:45:00|2465.6|2462.6|2466.8|2463.8|2467.6|2464.7|2463.2|2460.6|709
1693320600000|2023-08-29 14:50:00|2466.7|2463.7|2467.5|2465.5|2469.9|2467.6|2466.6|2463.6|529
1693320900000|2023-08-29 14:55:00|2467.3|2465.3|2467.7|2465.7|2470.1|2467.7|2466.1|2463.2|636
1693321200000|2023-08-29 15:00:00|2467.8|2464.7|2463.6|2461.6|2469.7|2466.8|2463.6|2461.1|637
1693321500000|2023-08-29 15:05:00|2463.5|2461.5|2466.6|2463.6|2470|2467.4|2463.5|2460.8|637
1693321800000|2023-08-29 15:10:00|2466.7|2463.7|2470.2|2467.2|2470.2|2468|2465.1|2462.6|509
1693322100000|2023-08-29 15:15:00|2470|2467|2471|2468|2471.2|2468.9|2468.2|2465.6|512
1693322400000|2023-08-29 15:20:00|2471.1|2468.1|2471.9|2469.9|2472.3|2470.3|2469.6|2467|412
1693322700000|2023-08-29 15:25:00|2472.1|2470.1|2473.2|2470.2|2473.8|2471.4|2471.6|2469.1|368
1693323000000|2023-08-29 15:30:00|2472.6|2470.6|2474.4|2472.4|2474.9|2472.5|2471.2|2468.8|456
1693323300000|2023-08-29 15:35:00|2474.2|2472.2|2475.2|2473.2|2476|2473.7|2474.2|2471.8|377
1693323600000|2023-08-29 15:40:00|2475.3|2473.3|2477.8|2474.8|2478.3|2475.6|2475.2|2472.6|324
1693323900000|2023-08-29 15:45:00|2477.9|2474.9|2478|2476|2479.1|2476.6|2476.9|2474.5|365
1693324200000|2023-08-29 15:50:00|2478.1|2476.1|2477.9|2475.9|2479.3|2477|2477.6|2475.4|311
1693324500000|2023-08-29 15:55:00|2478|2476|2477.7|2475.7|2478.4|2476.3|2476.2|2474|441
1693324800000|2023-08-29 16:00:00|2477.6|2475.6|2480.6|2477.6|2481.2|2478.8|2477.5|2475.5|427
1693325100000|2023-08-29 16:05:00|2480.5|2477.5|2478.8|2476.8|2481.2|2478.8|2478.1|2475.6|400
1693325400000|2023-08-29 16:10:00|2479.5|2476.5|2475.3|2473.3|2479.5|2477.3|2475.1|2472.9|387
1693325700000|2023-08-29 16:15:00|2475.2|2473.2|2472.7|2470.7|2475.8|2473.3|2472.4|2469.8|391
1693326000000|2023-08-29 16:20:00|2472.6|2470.6|2474.5|2472.5|2475.5|2472.9|2472.6|2470.3|297
1693326300000|2023-08-29 16:25:00|2474.6|2472.6|2474.8|2471.8|2475.7|2473.7|2473.2|2470.8|296
1693326600000|2023-08-29 16:30:00|2474.9|2471.9|2471.3|2469.3|2475.2|2472.8|2471.1|2468.5|253
1693326900000|2023-08-29 16:35:00|2471.4|2469.4|2471.3|2469.3|2472.3|2469.8|2470.6|2468.2|195
1693327200000|2023-08-29 16:40:00|2471.9|2468.9|2470.3|2468.3|2471.9|2469.4|2469.9|2467.5|231
1693327500000|2023-08-29 16:45:00|2470.4|2468.4|2469.7|2467.7|2471|2468.8|2469.2|2466.8|320
1693327800000|2023-08-29 16:50:00|2469.8|2467.8|2471.9|2469.9|2473.3|2470.7|2469.4|2467.3|279
1693328100000|2023-08-29 16:55:00|2472|2470|2473|2471|2473.4|2471|2471.4|2469|295
1693328400000|2023-08-29 17:00:00|2473.3|2470.3|2472.3|2470.3|2475|2473|2471.9|2469.4|458
1693328700000|2023-08-29 17:05:00|2472.2|2470.2|2474.1|2472.1|2474.7|2472.2|2471.9|2469.4|288
1693329000000|2023-08-29 17:10:00|2474.4|2472.4|2475.1|2473.1|2476.1|2473.6|2473.4|2471.1|375
1693329300000|2023-08-29 17:15:00|2475.2|2473.2|2477.5|2475.5|2478.5|2476.2|2474.8|2472.6|363
1693329600000|2023-08-29 17:20:00|2477.6|2475.6|2474.9|2472.9|2478.8|2476.6|2474|2471.9|371
1693329900000|2023-08-29 17:25:00|2474.8|2472.8|2472.3|2470.3|2475.1|2472.8|2472|2469.5|333
1693330200000|2023-08-29 17:30:00|2472.2|2470.2|2473.4|2471.4|2474.1|2471.7|2472|2469.6|252
1693330500000|2023-08-29 17:35:00|2473.6|2471.6|2473.9|2471.9|2474.9|2472.5|2472.4|2470|255
1693330800000|2023-08-29 17:40:00|2474|2472|2474|2472|2474.8|2472.2|2473.3|2471.2|183
1693331100000|2023-08-29 17:45:00|2473.9|2471.9|2474.3|2472.3|2475|2472.9|2473.7|2471.4|167
1693331400000|2023-08-29 17:50:00|2474.2|2472.2|2472.7|2470.7|2474.3|2472.3|2472.4|2470.4|164
1693331700000|2023-08-29 17:55:00|2472.8|2470.8|2473.7|2470.7|2473.7|2471.3|2471.7|2469.5|219
1693332000000|2023-08-29 18:00:00|2473.1|2471.1|2471.2|2469.2|2473.2|2471.2|2471.1|2469.1|107
1693332300000|2023-08-29 18:05:00|2471.3|2469.3|2471.2|2469.2|2472|2469.6|2471.1|2468.7|79
1693332600000|2023-08-29 18:10:00|2470.8|2468.8|2470|2468|2471.3|2469.3|2469.9|2467.9|152
1693332900000|2023-08-29 18:15:00|2469.9|2467.9|2469.2|2467.2|2470.1|2467.9|2468.7|2466.7|118
1693333200000|2023-08-29 18:20:00|2469.1|2467.1|2468.7|2466.7|2470.2|2467.6|2468.6|2466.1|98
1693333500000|2023-08-29 18:25:00|2468.6|2466.6|2467.8|2465.8|2468.8|2466.8|2467.6|2465.1|128
1693333800000|2023-08-29 18:30:00|2467.7|2465.7|2468.5|2465.5|2468.6|2466.3|2467.6|2465.2|120
1693334100000|2023-08-29 18:35:00|2468.6|2465.6|2468.2|2466.2|2469|2466.8|2467.6|2465|167
1693334400000|2023-08-29 18:40:00|2468.3|2466.3|2470.2|2468.2|2470.7|2468.3|2468.1|2465.7|145
1693334700000|2023-08-29 18:45:00|2470.1|2468.1|2472.5|2469.5|2472.7|2470.2|2469.7|2467.2|238
1693335000000|2023-08-29 18:50:00|2472.3|2469.3|2471.5|2468.5|2472.8|2470.1|2470.7|2468.2|147
1693335300000|2023-08-29 18:55:00|2471.1|2469.1|2472.3|2469.3|2472.3|2469.5|2470.6|2468.1|138
1693335600000|2023-08-29 19:00:00|2472|2469|2472.9|2469.9|2473.6|2471|2470.6|2468.1|219
1693335900000|2023-08-29 19:05:00|2473|2470|2472.1|2469.1|2473.1|2470.6|2472.1|2469.1|124
1693336200000|2023-08-29 19:10:00|2472.4|2469.4|2476|2473|2476|2473.5|2472.4|2469.4|181
1693336500000|2023-08-29 19:15:00|2475.9|2472.9|2475.7|2473.7|2476.3|2473.8|2474.9|2472.4|158
1693336800000|2023-08-29 19:20:00|2475.8|2473.8|2478.1|2475.1|2478.2|2475.4|2475.5|2473.5|129
1693337100000|2023-08-29 19:25:00|2478.2|2475.2|2477.8|2474.8|2478.3|2475.7|2477.2|2474.7|103
1693337400000|2023-08-29 19:30:00|2477.9|2474.9|2477.9|2474.9|2478.2|2475.5|2477.2|2474.8|130
1693337700000|2023-08-29 19:35:00|2478|2475|2477.9|2474.9|2478|2475.5|2476.4|2473.8|128
1693338000000|2023-08-29 19:40:00|2477.8|2474.8|2476.9|2473.9|2477.9|2475.4|2475.9|2473.5|207
1693338300000|2023-08-29 19:45:00|2477|2474|2477.4|2474.4|2478|2475.4|2476.5|2473.5|180
1693338600000|2023-08-29 19:50:00|2477.5|2474.5|2477.4|2474.4|2477.9|2475.3|2476.4|2473.9|224
1693338900000|2023-08-29 19:55:00|2477.5|2474.5|2477.6|2474.6|2477.7|2475.1|2476.6|2474.1|175
1693339200000|2023-08-29 20:00:00|2477.7|2474.7|2475.2|2473.2|2477.7|2474.8|2475.2|2472.7|216
1693339500000|2023-08-29 20:05:00|2475.3|2473.3|2474.8|2471.8|2475.8|2473.4|2474.2|2471.8|120
1693339800000|2023-08-29 20:10:00|2474.6|2472.6|2474|2471|2474.8|2472.6|2473.7|2471|129
1693340100000|2023-08-29 20:15:00|2473.8|2470.8|2473|2471|2474.3|2471.8|2472.8|2470.2|98
1693340400000|2023-08-29 20:20:00|2473.1|2471.1|2473.6|2470.6|2473.9|2471.5|2472.3|2469.8|89
1693340700000|2023-08-29 20:25:00|2473.5|2470.5|2472.9|2470.9|2473.6|2471.5|2472.8|2470.3|63
1693341000000|2023-08-29 20:30:00|2473|2471|2472.4|2470.4|2473.5|2471.1|2472.3|2469.8|63
1693341300000|2023-08-29 20:35:00|2472.6|2470.6|2473.3|2470.3|2473.5|2471.2|2472.2|2469.4|81
1693341600000|2023-08-29 20:40:00|2473.4|2470.4|2472.2|2470.2|2473.4|2470.8|2472|2469.3|129
1693341900000|2023-08-29 20:45:00|2472.1|2470.1|2473.1|2470.1|2473.9|2470.9|2472.1|2469.4|95
1693342200000|2023-08-29 20:50:00|2473.2|2470.2|2473.1|2470.1|2473.9|2470.9|2472.2|2469.7|91
1693342500000|2023-08-29 20:55:00|2472.9|2469.9|2473.3|2470.3|2477.7|2472.8|2472.1|2469.6|85
1693346400000|2023-08-29 22:00:00|2473.9|2470.9|2473.8|2470.8|2476.8|2472|2472.3|2468.8|112
1693346700000|2023-08-29 22:05:00|2473.6|2470.6|2472.8|2469.8|2475|2472|2472.1|2469.1|150
1693347000000|2023-08-29 22:10:00|2472.7|2469.7|2476|2473|2476.3|2473.3|2472.4|2469.4|136
1693347300000|2023-08-29 22:15:00|2476.1|2473.1|2476.5|2473.5|2476.8|2474.1|2475.5|2472.5|89
1693347600000|2023-08-29 22:20:00|2476.6|2473.6|2475.8|2472.8|2476.6|2473.6|2475.6|2472.6|70
1693347900000|2023-08-29 22:25:00|2475.3|2472.3|2475.4|2472.4|2475.7|2472.7|2475.1|2472.1|62
1693348200000|2023-08-29 22:30:00|2475.3|2472.3|2476|2473|2476.1|2473.1|2475.1|2472.1|44
1693348500000|2023-08-29 22:35:00|2475.6|2472.6|2476|2473|2476.6|2473.6|2475.6|2472.6|37
1693348800000|2023-08-29 22:40:00|2475.9|2472.9|2475.6|2472.6|2476|2473|2475.4|2472.4|47
1693349100000|2023-08-29 22:45:00|2475.7|2472.7|2475.5|2472.5|2476.1|2473.1|2475.4|2472.4|45
1693349400000|2023-08-29 22:50:00|2475.6|2472.6|2475.6|2472.6|2475.9|2472.9|2475.2|2472.2|61
1693349700000|2023-08-29 22:55:00|2475.4|2472.4|2475.8|2472.8|2476|2473|2475.4|2472.4|55
1693350000000|2023-08-29 23:00:00|2475.7|2472.7|2475.4|2472.4|2475.9|2473.5|2474.9|2472.2|47
1693350300000|2023-08-29 23:05:00|2475.3|2472.3|2475.9|2472.9|2476|2473.7|2474.8|2471.8|81
1693350600000|2023-08-29 23:10:00|2475.8|2472.8|2475.5|2472.5|2476.3|2473.7|2475.4|2472.4|66
1693350900000|2023-08-29 23:15:00|2475.4|2472.4|2475.3|2472.3|2475.5|2472.5|2475.1|2472.1|52
1693351200000|2023-08-29 23:20:00|2475.4|2472.4|2474.9|2471.9|2475.6|2472.6|2473.8|2471.1|69
1693351500000|2023-08-29 23:25:00|2474.8|2471.8|2474.3|2471.3|2474.9|2471.9|2474.1|2471.1|42
1693351800000|2023-08-29 23:30:00|2474.5|2471.5|2474.4|2471.4|2474.8|2471.8|2474.3|2471.3|59
1693352100000|2023-08-29 23:35:00|2474.5|2471.5|2474.4|2471.4|2474.6|2471.6|2474.3|2471.3|47
1693352400000|2023-08-29 23:40:00|2474.2|2471.2|2473.8|2470.8|2474.6|2472.1|2473.7|2470.7|55
1693352700000|2023-08-29 23:45:00|2473.9|2470.9|2473.9|2470.9|2474.4|2471.4|2473.7|2470.7|52
1693353000000|2023-08-29 23:50:00|2473.7|2470.7|2473.9|2470.9|2474.5|2471.6|2473.5|2470.7|34
1693353300000|2023-08-29 23:55:00|2473.8|2470.8|2473.3|2470.3|2474|2471|2472.9|2469.9|44
1693353600000|2023-08-30 00:00:00|2473.5|2470.5|2473.4|2470.4|2473.9|2471|2472.4|2469.9|147
1693353900000|2023-08-30 00:05:00|2473.3|2470.3|2473.1|2471.1|2473.7|2471.3|2472.5|2469.8|110
1693354200000|2023-08-30 00:10:00|2473.2|2471.2|2474.9|2471.9|2474.9|2471.9|2473.2|2470.8|88
1693354500000|2023-08-30 00:15:00|2474.8|2471.8|2474.2|2471.2|2474.8|2471.8|2473.5|2471.1|69
1693354800000|2023-08-30 00:20:00|2474.3|2471.3|2474.4|2471.4|2475.6|2472.8|2474|2471.3|105
1693355100000|2023-08-30 00:25:00|2474.3|2471.3|2473.5|2470.5|2474.5|2471.5|2473.2|2470.2|90
1693355400000|2023-08-30 00:30:00|2473.6|2470.6|2474.5|2471.5|2474.7|2472.2|2473.5|2470.5|97
1693355700000|2023-08-30 00:35:00|2474.6|2471.6|2473.4|2470.4|2474.6|2471.6|2473.3|2470.4|95
1693356000000|2023-08-30 00:40:00|2473.5|2470.5|2472.9|2469.9|2473.7|2471.2|2472.7|2469.7|83
1693356300000|2023-08-30 00:45:00|2472.8|2469.8|2472.4|2469.4|2472.9|2469.9|2472.2|2469.2|72
1693356600000|2023-08-30 00:50:00|2472.5|2469.5|2471.5|2468.5|2472.6|2469.6|2471.5|2468.5|80
1693356900000|2023-08-30 00:55:00|2471.6|2468.6|2472.2|2469.2|2472.6|2469.6|2471.6|2468.6|105
1693357200000|2023-08-30 01:00:00|2472.3|2469.3|2472.4|2469.4|2474.4|2471.4|2471.5|2468.5|346
1693357500000|2023-08-30 01:05:00|2472.3|2469.3|2470.9|2467.9|2474|2471|2470.7|2467.7|199
1693357800000|2023-08-30 01:10:00|2470.8|2467.8|2470.6|2467.6|2471.1|2468.4|2469.3|2466.6|275
1693358100000|2023-08-30 01:15:00|2470.4|2467.4|2470.4|2468.4|2471.8|2469.7|2469.4|2466.9|376
1693358400000|2023-08-30 01:20:00|2470.2|2468.2|2469.7|2467.7|2471.7|2469.2|2467.9|2465.6|333
1693358700000|2023-08-30 01:25:00|2469.8|2467.8|2472.5|2470.5|2473.4|2471|2469.7|2467.5|241
1693359000000|2023-08-30 01:30:00|2472.3|2470.3|2468.7|2465.7|2473.3|2471|2467.9|2465.4|489
1693359300000|2023-08-30 01:35:00|2468.6|2465.6|2468.3|2465.3|2470|2467.4|2467.3|2464.9|361
1693359600000|2023-08-30 01:40:00|2467.7|2465.7|2468.4|2465.4|2468.8|2466.2|2466.6|2464.1|218
1693359900000|2023-08-30 01:45:00|2468.3|2465.3|2469.6|2466.6|2470.3|2467.7|2467.9|2464.9|181
1693360200000|2023-08-30 01:50:00|2469.7|2466.7|2469.6|2466.6|2470.6|2468.1|2468.9|2466.2|198
1693360500000|2023-08-30 01:55:00|2469.7|2466.7|2468|2465|2469.8|2467|2467.4|2464.9|176
1693360800000|2023-08-30 02:00:00|2468.1|2465.1|2468.9|2465.9|2469.8|2466.8|2467.6|2464.6|197
1693361100000|2023-08-30 02:05:00|2468.7|2465.7|2468.6|2465.6|2470.3|2467.7|2468.1|2465.4|213
1693361400000|2023-08-30 02:10:00|2468.2|2466.2|2468.3|2465.3|2470|2467.2|2467.8|2465.1|224
1693361700000|2023-08-30 02:15:00|2468.2|2465.2|2468.3|2465.3|2469.3|2466.8|2467.3|2465|143
1693362000000|2023-08-30 02:20:00|2468.2|2465.2|2467.8|2464.8|2468.8|2466.1|2466.8|2464.4|151
1693362300000|2023-08-30 02:25:00|2467.7|2464.7|2467.2|2464.2|2468.3|2465.3|2466.8|2464.1|129
1693362600000|2023-08-30 02:30:00|2467.1|2464.1|2467.3|2464.3|2468.7|2466.1|2466.7|2463.7|219
1693362900000|2023-08-30 02:35:00|2467.4|2464.4|2464.9|2462.9|2467.4|2464.7|2464.9|2462.4|187
1693363200000|2023-08-30 02:40:00|2464.8|2462.8|2464.4|2462.4|2465.4|2463|2463.9|2461.4|162
1693363500000|2023-08-30 02:45:00|2464.3|2462.3|2463.9|2460.9|2465|2462.4|2463.8|2460.8|111
1693363800000|2023-08-30 02:50:00|2464|2461|2464|2461|2464.4|2461.7|2463|2460.5|176
1693364100000|2023-08-30 02:55:00|2464.2|2461.2|2464.2|2462.2|2465.2|2462.7|2463.5|2461.1|190
1693364400000|2023-08-30 03:00:00|2464.1|2462.1|2464.6|2461.6|2465.4|2462.7|2463.9|2461.5|145
1693364700000|2023-08-30 03:05:00|2464.7|2461.7|2464.4|2461.4|2465.3|2462.3|2464.2|2461.2|142
1693365000000|2023-08-30 03:10:00|2464.3|2461.3|2464.6|2461.6|2464.9|2462|2464|2461.2|95
1693365300000|2023-08-30 03:15:00|2464.7|2461.7|2464.1|2461.1|2464.8|2462.1|2463.4|2460.7|106
1693365600000|2023-08-30 03:20:00|2464.2|2461.2|2464.7|2461.7|2465|2462.1|2463.7|2460.7|94
1693365900000|2023-08-30 03:25:00|2464.6|2461.6|2465.2|2462.2|2465.6|2462.8|2464.1|2461.5|76
1693366200000|2023-08-30 03:30:00|2465.1|2462.1|2465.1|2462.1|2465.3|2462.7|2464.3|2461.6|98
1693366500000|2023-08-30 03:35:00|2465.2|2462.2|2465.1|2463.1|2465.7|2463.2|2464.8|2461.8|82
1693366800000|2023-08-30 03:40:00|2465.6|2462.6|2465.8|2462.8|2465.8|2463.4|2464.8|2462.3|63
1693367100000|2023-08-30 03:45:00|2465.6|2462.6|2465.6|2462.6|2465.8|2463.2|2464.8|2462.2|81
1693367400000|2023-08-30 03:50:00|2465.5|2462.5|2465.4|2463.4|2466|2463.5|2464.8|2462.2|67
1693367700000|2023-08-30 03:55:00|2465.3|2463.3|2464.9|2462.9|2466.1|2463.7|2464.8|2462.3|81
1693368000000|2023-08-30 04:00:00|2464.8|2462.8|2465.1|2462.1|2465.7|2463|2464.3|2461.8|66
1693368300000|2023-08-30 04:05:00|2465|2462|2465.2|2462.2|2465.6|2463.1|2464.5|2461.9|79
1693368600000|2023-08-30 04:10:00|2465.3|2462.3|2463.8|2461.8|2465.6|2463.2|2463.7|2461.3|66
1693368900000|2023-08-30 04:15:00|2463.7|2461.7|2464.3|2461.3|2464.6|2462.2|2463.6|2461.2|66
1693369200000|2023-08-30 04:20:00|2464.6|2461.6|2463.8|2460.8|2464.6|2461.8|2463.3|2460.8|67
1693369500000|2023-08-30 04:25:00|2464|2461|2463.9|2460.9|2464.1|2461.6|2463.2|2460.7|84
1693369800000|2023-08-30 04:30:00|2463.8|2460.8|2463.6|2461.6|2464.3|2461.7|2463.3|2460.8|136
1693370100000|2023-08-30 04:35:00|2463.7|2461.7|2464.6|2461.6|2464.7|2462.3|2463.5|2460.9|89
1693370400000|2023-08-30 04:40:00|2464|2462|2463.5|2461.5|2464.8|2462.3|2463.4|2461.1|86
1693370700000|2023-08-30 04:45:00|2463.6|2461.6|2463.1|2461.1|2464.1|2461.8|2463|2460.4|52
1693371000000|2023-08-30 04:50:00|2463|2461|2463.6|2460.6|2463.7|2461.1|2462.8|2460.3|62
1693371300000|2023-08-30 04:55:00|2463.7|2460.7|2462.9|2459.9|2463.7|2460.8|2462.3|2459.8|95
1693371600000|2023-08-30 05:00:00|2463|2460|2463.3|2460.3|2464.2|2461.5|2462.6|2459.9|134
1693371900000|2023-08-30 05:05:00|2462.8|2460.8|2462.4|2459.4|2463.7|2461|2461.8|2459.4|115
1693372200000|2023-08-30 05:10:00|2462.5|2459.5|2463.9|2460.9|2464.3|2461.3|2461.8|2458.8|117
1693372500000|2023-08-30 05:15:00|2464|2461|2463.4|2460.4|2464.3|2461.6|2463.1|2460.1|96
1693372800000|2023-08-30 05:20:00|2463.3|2460.3|2462.8|2460.8|2463.8|2461.3|2462.6|2460|123
1693373100000|2023-08-30 05:25:00|2462.7|2460.7|2463.7|2460.7|2464.3|2462|2462.7|2460.2|118
1693373400000|2023-08-30 05:30:00|2463.8|2460.8|2462.3|2459.3|2464.6|2461.7|2461.7|2458.7|313
1693373700000|2023-08-30 05:35:00|2462.4|2459.4|2464.4|2461.4|2465.1|2462.4|2461.7|2459|213
1693374000000|2023-08-30 05:40:00|2464.8|2461.8|2465.2|2462.2|2465.7|2463.3|2464.1|2461.2|172
1693374300000|2023-08-30 05:45:00|2465.1|2462.1|2463.4|2461.4|2466.2|2463.7|2463.4|2460.8|169
1693374600000|2023-08-30 05:50:00|2463.3|2461.3|2461.1|2458.1|2464.3|2461.6|2460.6|2458|248
1693374900000|2023-08-30 05:55:00|2461.3|2458.3|2458.3|2455.3|2461.3|2458.4|2457.8|2455.1|187
1693375200000|2023-08-30 06:00:00|2458.4|2455.4|2459.9|2457.9|2461|2458.3|2457.2|2454.6|303
1693375500000|2023-08-30 06:05:00|2459.8|2457.8|2461.4|2459.4|2462.3|2459.7|2459.3|2456.8|289
1693375800000|2023-08-30 06:10:00|2461.3|2459.3|2458.8|2456.8|2462|2459.5|2458.7|2456.5|284
1693376100000|2023-08-30 06:15:00|2458.4|2456.4|2459.1|2456.1|2460.6|2458|2456.3|2453.9|352
1693376400000|2023-08-30 06:20:00|2459|2456|2460.6|2457.6|2461|2458.3|2458.1|2455.5|280
1693376700000|2023-08-30 06:25:00|2460.7|2457.7|2459|2456|2461.5|2458.6|2458.1|2455.5|312
1693377000000|2023-08-30 06:30:00|2459.1|2456.1|2457.3|2455.3|2459.8|2457.2|2456.2|2453.8|264
1693377300000|2023-08-30 06:35:00|2457.2|2455.2|2458.9|2456.9|2459.3|2457.3|2457.1|2454.8|240
1693377600000|2023-08-30 06:40:00|2458.8|2456.8|2458.5|2456.5|2459.4|2456.9|2457.1|2454.9|233
1693377900000|2023-08-30 06:45:00|2458.3|2456.3|2457.6|2455.6|2459.3|2457.2|2457.5|2455.1|285
1693378200000|2023-08-30 06:50:00|2457.7|2455.7|2457.5|2454.5|2458.4|2455.8|2456.5|2453.7|260
1693378500000|2023-08-30 06:55:00|2457.4|2454.4|2459.1|2456.1|2459.5|2457|2456.4|2453.9|302
1693378800000|2023-08-30 07:00:00|2459.2|2456.2|2461.7|2459.7|2461.7|2459.7|2458.3|2455.9|313
1693379100000|2023-08-30 07:05:00|2461.8|2459.8|2460.1|2457.1|2462.6|2460.1|2458.8|2456.6|314
1693379400000|2023-08-30 07:10:00|2460.2|2457.2|2462.6|2460.6|2463.4|2461.1|2459.7|2457.2|294
1693379700000|2023-08-30 07:15:00|2462.5|2460.5|2462.1|2460.1|2462.9|2460.7|2461.2|2458.7|264
1693380000000|2023-08-30 07:20:00|2462|2460|2458.8|2456.8|2462.5|2460.1|2458.5|2456|294
1693380300000|2023-08-30 07:25:00|2458.6|2456.6|2458.9|2456.9|2459.9|2457.8|2458|2455.6|252
1693380600000|2023-08-30 07:30:00|2459|2457|2458.5|2456.5|2460.7|2458.2|2458|2456|276
1693380900000|2023-08-30 07:35:00|2458.4|2456.4|2460|2458|2461.5|2459|2458.3|2455.9|245
1693381200000|2023-08-30 07:40:00|2459.9|2457.9|2460|2457|2461.5|2459.5|2459.4|2457|187
1693381500000|2023-08-30 07:45:00|2460.1|2457.1|2458.6|2456.6|2460.7|2458.3|2458.5|2456.1|165
1693381800000|2023-08-30 07:50:00|2458.5|2456.5|2460.5|2458.5|2461.8|2459.2|2458.3|2456|232
1693382100000|2023-08-30 07:55:00|2460.8|2458.8|2463.6|2460.6|2463.7|2460.7|2460.6|2458.2|206
1693382400000|2023-08-30 08:00:00|2463.7|2460.7|2460.7|2458.7|2464.5|2461.5|2459.6|2457|420
1693382700000|2023-08-30 08:05:00|2460.6|2458.6|2456.6|2454.6|2461|2458.6|2456.5|2454.2|357
1693383000000|2023-08-30 08:10:00|2456.7|2454.7|2458|2455|2458.3|2455.7|2454.2|2451.9|285
1693383300000|2023-08-30 08:15:00|2458.1|2455.1|2460.2|2458.2|2461.3|2458.7|2456.6|2454.6|319
1693383600000|2023-08-30 08:20:00|2460.1|2458.1|2460.2|2458.2|2460.9|2458.7|2459.1|2457.1|217
1693383900000|2023-08-30 08:25:00|2460.3|2458.3|2459.6|2457.6|2461.3|2459.3|2459.3|2457.3|195
1693384200000|2023-08-30 08:30:00|2459.7|2457.7|2460.7|2458.7|2461.7|2459.4|2459.1|2457.1|230
1693384500000|2023-08-30 08:35:00|2460.8|2458.8|2461.7|2458.7|2461.8|2459.8|2460.4|2458.4|204
1693384800000|2023-08-30 08:40:00|2461.6|2458.6|2462.1|2459.1|2462.3|2459.8|2460.9|2458.5|143
1693385100000|2023-08-30 08:45:00|2462.2|2459.2|2462.8|2460.8|2463.1|2461|2461.6|2459.1|168
1693385400000|2023-08-30 08:50:00|2462.6|2460.6|2460|2458|2463.1|2460.6|2459.5|2456.9|161
1693385700000|2023-08-30 08:55:00|2459.9|2457.9|2460.5|2458.5|2461.9|2459.6|2459.9|2457.5|184
1693386000000|2023-08-30 09:00:00|2460.6|2458.6|2459.7|2457.7|2461.6|2459.1|2458.6|2456.2|225
1693386300000|2023-08-30 09:05:00|2459.8|2457.8|2459.6|2457.6|2460.8|2458.8|2459.3|2456.8|173
1693386600000|2023-08-30 09:10:00|2459.5|2457.5|2459.6|2457.6|2460.3|2458|2458.6|2456.1|144
1693386900000|2023-08-30 09:15:00|2459.5|2457.5|2460.9|2458.9|2461.9|2459.5|2459.5|2457.5|176
1693387200000|2023-08-30 09:20:00|2460.8|2458.8|2461.5|2459.5|2462.5|2460|2460.6|2458.2|164
1693387500000|2023-08-30 09:25:00|2461.4|2459.4|2463.6|2461.6|2464|2461.7|2461.4|2458.9|185
1693387800000|2023-08-30 09:30:00|2463.5|2461.5|2461.8|2459.8|2463.8|2461.5|2461.6|2459.5|189
1693388100000|2023-08-30 09:35:00|2461.9|2459.9|2461.5|2459.5|2462.6|2460.1|2461.3|2459|135
1693388400000|2023-08-30 09:40:00|2461.6|2459.6|2461|2459|2462.1|2459.7|2460.8|2458.3|156
1693388700000|2023-08-30 09:45:00|2460.9|2458.9|2460.7|2458.7|2461.5|2459.2|2460.5|2458.1|118
1693389000000|2023-08-30 09:50:00|2460.6|2458.6|2462.2|2459.2|2462.5|2460.1|2460.1|2458.1|179
1693389300000|2023-08-30 09:55:00|2462.3|2459.3|2461.9|2458.9|2462.8|2460.3|2461.4|2458.6|195
1693389600000|2023-08-30 10:00:00|2461.8|2458.8|2461|2459|2462.6|2460.3|2460.8|2458.3|182
1693389900000|2023-08-30 10:05:00|2460.6|2458.6|2459.9|2457.9|2461.6|2459.2|2459.9|2457.9|150
1693390200000|2023-08-30 10:10:00|2459.8|2457.8|2460|2458|2460.1|2458.1|2458.5|2456.4|172
1693390500000|2023-08-30 10:15:00|2459.9|2457.9|2458.7|2456.7|2460.3|2458|2458.3|2456.3|208
1693390800000|2023-08-30 10:20:00|2458.8|2456.8|2457.9|2455.9|2459.2|2456.9|2457.9|2455.7|148
1693391100000|2023-08-30 10:25:00|2458|2456|2458.4|2456.4|2459.5|2457.5|2457.7|2455.3|218
1693391400000|2023-08-30 10:30:00|2458.3|2456.3|2459.1|2456.1|2459.6|2457.1|2458.2|2455.7|140
1693391700000|2023-08-30 10:35:00|2459.2|2456.2|2458.9|2456.9|2459.7|2457.4|2458.5|2455.8|111
1693392000000|2023-08-30 10:40:00|2458.8|2456.8|2461.2|2459.2|2461.6|2459.5|2458.8|2456.3|153
1693392300000|2023-08-30 10:45:00|2461.1|2459.1|2461.8|2459.8|2462.4|2459.9|2460.1|2457.9|157
1693392600000|2023-08-30 10:50:00|2461.9|2459.9|2463.9|2460.9|2464.3|2461.8|2461.8|2459.2|164
1693392900000|2023-08-30 10:55:00|2464|2461|2465.1|2462.1|2465.5|2462.8|2463.4|2460.8|118
1693393200000|2023-08-30 11:00:00|2465|2462|2463.2|2460.2|2465|2462.3|2462.4|2459.9|336
1693393500000|2023-08-30 11:05:00|2463|2460|2463.1|2460.1|2464.3|2461.4|2462.4|2459.6|201
1693393800000|2023-08-30 11:10:00|2463|2460|2464.1|2461.1|2465.1|2462.6|2462.9|2459.9|163
1693394100000|2023-08-30 11:15:00|2464|2461|2461.5|2458.5|2464.2|2461.7|2460.9|2458.3|197
1693394400000|2023-08-30 11:20:00|2461.6|2458.6|2462.4|2460.4|2462.8|2460.4|2459.7|2457.3|231
1693394700000|2023-08-30 11:25:00|2462.3|2460.3|2463.3|2460.3|2463.5|2461|2461.8|2459.1|199
1693395000000|2023-08-30 11:30:00|2463.4|2460.4|2462.1|2459.1|2463.7|2460.9|2461.2|2458.2|228
1693395300000|2023-08-30 11:35:00|2462.2|2459.2|2462.3|2460.3|2463.1|2460.8|2461|2458.5|265
1693395600000|2023-08-30 11:40:00|2462.2|2460.2|2460.7|2458.7|2463.2|2461|2460.6|2458.1|245
1693395900000|2023-08-30 11:45:00|2460.6|2458.6|2460.8|2458.8|2461.1|2458.8|2459.7|2457.6|140
1693396200000|2023-08-30 11:50:00|2460.9|2458.9|2463.5|2461.5|2463.7|2461.6|2460.8|2458.6|253
1693396500000|2023-08-30 11:55:00|2463.6|2461.6|2462.8|2460.8|2464.3|2462.3|2462.7|2460.1|256
1693396800000|2023-08-30 12:00:00|2462.9|2460.9|2467.6|2465.6|2468.2|2465.8|2462.2|2459.8|397
1693397100000|2023-08-30 12:05:00|2467.8|2465.8|2464.8|2462.8|2468.6|2466.2|2464.1|2461.7|339
1693397400000|2023-08-30 12:10:00|2464.7|2462.7|2464.7|2461.7|2468.9|2465|2463.5|2459.9|345
1693397700000|2023-08-30 12:15:00|2468|2461.6|2467.3|2464.3|2471.8|2469.4|2464.7|2459.8|942
1693398000000|2023-08-30 12:20:00|2467.4|2464.4|2469.7|2466.7|2470|2467|2466.4|2463.6|780
1693398300000|2023-08-30 12:25:00|2469.9|2466.9|2473.2|2470.2|2476.4|2473.9|2469.7|2466.7|579
1693398600000|2023-08-30 12:30:00|2473.1|2470.1|2483.3|2480.3|2487.5|2484.5|2472.3|2469.1|1208
1693398900000|2023-08-30 12:35:00|2483.6|2480.6|2481.6|2479.6|2484|2481.6|2477.9|2474.9|896
1693399200000|2023-08-30 12:40:00|2481.4|2479.4|2480.2|2477.2|2484.8|2482.2|2479|2476.6|839
1693399500000|2023-08-30 12:45:00|2480.5|2477.5|2480.7|2478.7|2481.8|2479.1|2476.2|2474.1|617
1693399800000|2023-08-30 12:50:00|2480.8|2478.8|2487.7|2484.7|2488.1|2485.2|2480.8|2478.3|686
1693400100000|2023-08-30 12:55:00|2487.8|2484.8|2486.5|2483.5|2488.5|2485.8|2484.7|2482.2|551
1693400400000|2023-08-30 13:00:00|2486|2483|2485.4|2482.4|2488.7|2486.2|2482.8|2480.5|827
1693400700000|2023-08-30 13:05:00|2485.3|2482.3|2485.1|2483.1|2489.9|2487.9|2484.1|2481.6|739
1693401000000|2023-08-30 13:10:00|2485.4|2482.4|2487.7|2485.7|2489|2487|2483.7|2481.3|676
1693401300000|2023-08-30 13:15:00|2487.6|2485.6|2496.9|2493.9|2497.7|2494.9|2487.5|2485.5|773
1693401600000|2023-08-30 13:20:00|2496.2|2494.2|2496.8|2494.8|2501.2|2498.2|2494.6|2492.1|637
1693401900000|2023-08-30 13:25:00|2496.9|2494.9|2493.4|2491.4|2502.2|2499.3|2493.3|2491.1|640
1693402200000|2023-08-30 13:30:00|2493.5|2491.5|2500.9|2497.9|2502.2|2499.6|2493.4|2491.4|892
1693402500000|2023-08-30 13:35:00|2500.8|2497.8|2495.8|2493.8|2503|2500.4|2495.5|2493.5|878
1693402800000|2023-08-30 13:40:00|2495.9|2493.9|2482.8|2480.8|2496.1|2493.9|2481.1|2479.1|1045
1693403100000|2023-08-30 13:45:00|2482.6|2480.6|2492.4|2490.4|2495.1|2492.9|2482|2480|946
1693403400000|2023-08-30 13:50:00|2492.3|2490.3|2488.5|2486.5|2494|2492|2487.5|2485.5|814
1693403700000|2023-08-30 13:55:00|2488.6|2486.6|2484.7|2481.7|2488.7|2486.7|2483.7|2481.7|766
1693404000000|2023-08-30 14:00:00|2484.8|2481.8|2479.5|2477.5|2485.7|2483.7|2476.2|2473.7|1041
1693404300000|2023-08-30 14:05:00|2479.2|2477.2|2477.5|2475.5|2484.1|2481.9|2477.4|2475.4|804
1693404600000|2023-08-30 14:10:00|2477.6|2475.6|2485.6|2483.6|2488.1|2485.7|2477|2474.8|755
1693404900000|2023-08-30 14:15:00|2485.5|2483.5|2484.6|2482.6|2488.9|2486.9|2483.7|2481.5|654
1693405200000|2023-08-30 14:20:00|2484.7|2482.7|2479.6|2477.6|2487.5|2485.5|2478.1|2476.1|725
1693405500000|2023-08-30 14:25:00|2479.5|2477.5|2481.8|2478.8|2481.8|2479.7|2476.5|2474.5|643
1693405800000|2023-08-30 14:30:00|2481.7|2478.7|2482.2|2480.2|2483.6|2481.2|2480.3|2477.9|576
1693406100000|2023-08-30 14:35:00|2482.1|2480.1|2479.8|2477.8|2483.2|2480.8|2479.2|2476.7|630
1693406400000|2023-08-30 14:40:00|2479.9|2477.9|2478.9|2476.9|2482.2|2480.2|2478.3|2475.8|527
1693406700000|2023-08-30 14:45:00|2478.8|2476.8|2480.2|2478.2|2482.5|2480.3|2478|2476|568
1693407000000|2023-08-30 14:50:00|2480.1|2478.1|2480.6|2478.6|2480.8|2478.8|2477.5|2475|526
1693407300000|2023-08-30 14:55:00|2480.4|2478.4|2481.7|2478.7|2482.7|2480.2|2478.9|2476.9|523
1693407600000|2023-08-30 15:00:00|2481.8|2478.8|2479.5|2477.5|2482.3|2480.2|2477.5|2475|686
1693407900000|2023-08-30 15:05:00|2479.2|2477.2|2477|2475|2481.9|2479.9|2476.2|2474.2|439
1693408200000|2023-08-30 15:10:00|2476.8|2474.8|2476.6|2474.6|2477.7|2475.7|2475.7|2473.3|373
1693408500000|2023-08-30 15:15:00|2476.7|2474.7|2478|2476|2478.5|2476.5|2476.5|2474.5|413
1693408800000|2023-08-30 15:20:00|2478.1|2476.1|2477|2475|2479|2477|2475.9|2473.9|280
1693409100000|2023-08-30 15:25:00|2476.9|2474.9|2475.2|2473.2|2477|2475|2475.1|2472.8|334
1693409400000|2023-08-30 15:30:00|2475.1|2473.1|2474|2472|2475.4|2473.1|2474|2471.7|231
1693409700000|2023-08-30 15:35:00|2473.6|2471.6|2472.2|2470.2|2473.9|2471.7|2468.2|2465.7|473
1693410000000|2023-08-30 15:40:00|2472.3|2470.3|2470.2|2468.2|2474.5|2472.5|2470|2468|337
1693410300000|2023-08-30 15:45:00|2470.1|2468.1|2470.6|2468.6|2471.3|2469.3|2468.1|2466.1|348
1693410600000|2023-08-30 15:50:00|2470.7|2468.7|2472.7|2470.7|2472.9|2470.8|2469.9|2467.9|295
1693410900000|2023-08-30 15:55:00|2472.6|2470.6|2467.6|2465.6|2472.8|2470.8|2467.4|2465|295
1693411200000|2023-08-30 16:00:00|2468.1|2465.1|2465.2|2463.2|2468.2|2465.7|2464|2461.4|472
1693411500000|2023-08-30 16:05:00|2465.3|2463.3|2466.2|2464.2|2466.5|2464.2|2464.6|2462.1|354
1693411800000|2023-08-30 16:10:00|2466.1|2464.1|2466.6|2464.6|2467.4|2465.2|2466.1|2464|226
1693412100000|2023-08-30 16:15:00|2466.5|2464.5|2466.1|2464.1|2467.4|2465.4|2465|2462.8|272
1693412400000|2023-08-30 16:20:00|2466|2464|2464.1|2462.1|2466.8|2464.5|2462.6|2460.5|306
1693412700000|2023-08-30 16:25:00|2464.2|2462.2|2466|2464|2467.4|2464.7|2464|2461.3|236
1693413000000|2023-08-30 16:30:00|2466.1|2464.1|2466.7|2464.7|2467.3|2464.7|2465.3|2463|232
1693413300000|2023-08-30 16:35:00|2466.6|2464.6|2466.4|2464.4|2467.6|2465.2|2465.6|2463.1|250
1693413600000|2023-08-30 16:40:00|2466.3|2464.3|2466.4|2464.4|2467.4|2465.2|2465.8|2463.5|249
1693413900000|2023-08-30 16:45:00|2466.5|2464.5|2466.9|2464.9|2467.2|2465|2465.6|2463.4|243
1693414200000|2023-08-30 16:50:00|2467.2|2465.2|2469.8|2467.8|2470|2468|2466.8|2464.5|278
1693414500000|2023-08-30 16:55:00|2469.9|2467.9|2470.1|2468.1|2470.8|2468.4|2469.4|2466.8|196
1693414800000|2023-08-30 17:00:00|2470.2|2468.2|2470.8|2468.8|2471.9|2469.6|2469.8|2467.8|196
1693415100000|2023-08-30 17:05:00|2470.7|2468.7|2469.8|2467.8|2470.8|2468.8|2469.3|2467.3|171
1693415400000|2023-08-30 17:10:00|2469.7|2467.7|2469.7|2467.7|2470.8|2468.5|2469.6|2467.3|113
1693415700000|2023-08-30 17:15:00|2469.6|2467.6|2470.2|2468.2|2470.6|2468.3|2469.2|2467.1|178
1693416000000|2023-08-30 17:20:00|2470.3|2468.3|2471.7|2469.7|2472|2470|2468.1|2466|267
1693416300000|2023-08-30 17:25:00|2471.9|2468.9|2470.3|2468.3|2472|2469.8|2470.2|2467.8|200
1693416600000|2023-08-30 17:30:00|2470.4|2468.4|2470.1|2468.1|2471.1|2468.9|2469.6|2467.3|157
1693416900000|2023-08-30 17:35:00|2470.2|2468.2|2466|2463|2470.4|2468.2|2464.8|2462.4|258
1693417200000|2023-08-30 17:40:00|2466.1|2463.1|2466.5|2464.5|2468.1|2465.8|2465.9|2463|193
1693417500000|2023-08-30 17:45:00|2466.6|2464.6|2465.4|2463.4|2466.9|2464.6|2465.3|2463.1|139
1693417800000|2023-08-30 17:50:00|2465.8|2462.8|2463.9|2461.9|2465.8|2463.4|2463.8|2461.3|166
1693418100000|2023-08-30 17:55:00|2464|2462|2462.4|2460.4|2464|2462|2462|2459.8|153
1693418400000|2023-08-30 18:00:00|2462.6|2460.6|2463.4|2461.4|2464.4|2461.8|2462.4|2460|204
1693418700000|2023-08-30 18:05:00|2463.3|2461.3|2463.9|2461.9|2464.9|2462.4|2462.3|2460.1|165
1693419000000|2023-08-30 18:10:00|2463.8|2461.8|2463.4|2461.4|2464.3|2461.9|2462.7|2460.6|179
1693419300000|2023-08-30 18:15:00|2463.5|2461.5|2463.9|2461.9|2464.8|2462.6|2463.2|2460.7|159
1693419600000|2023-08-30 18:20:00|2463.8|2461.8|2462.8|2460.8|2464.3|2462|2462.7|2460.3|128
1693419900000|2023-08-30 18:25:00|2462.7|2460.7|2462.4|2460.4|2463.8|2461.4|2461.9|2459.4|197
1693420200000|2023-08-30 18:30:00|2462.3|2460.3|2461.6|2459.6|2462.9|2460.5|2461.4|2459.2|129
1693420500000|2023-08-30 18:35:00|2461.7|2459.7|2461.9|2459.9|2462.4|2459.9|2461.3|2459.1|129
1693420800000|2023-08-30 18:40:00|2461.8|2459.8|2461.3|2459.3|2462.5|2460.1|2461.2|2458.8|123
1693421100000|2023-08-30 18:45:00|2461.4|2459.4|2462.3|2460.3|2462.5|2460.5|2461.1|2459.1|122
1693421400000|2023-08-30 18:50:00|2462.2|2460.2|2464.1|2462.1|2464.2|2462.2|2462.2|2460|87
1693421700000|2023-08-30 18:55:00|2464|2462|2464.1|2462.1|2464.2|2462.1|2463.2|2461.2|130
1693422000000|2023-08-30 19:00:00|2463.9|2461.9|2463.6|2461.6|2464.4|2462.4|2463.2|2461.1|154
1693422300000|2023-08-30 19:05:00|2463.5|2461.5|2463.3|2461.3|2464|2461.7|2462.6|2460.2|119
1693422600000|2023-08-30 19:10:00|2463.7|2460.7|2463.3|2461.3|2464.2|2461.8|2463.1|2460.6|136
1693422900000|2023-08-30 19:15:00|2463.2|2461.2|2463.3|2461.3|2464|2461.7|2462.7|2460.6|115
1693423200000|2023-08-30 19:20:00|2463.2|2461.2|2462.1|2460.1|2463.3|2461.3|2462|2459.7|107
1693423500000|2023-08-30 19:25:00|2462|2460|2461.2|2459.2|2462.4|2460.1|2461.2|2459.2|119
1693423800000|2023-08-30 19:30:00|2461.3|2459.3|2461|2459|2461.6|2459.6|2460.8|2458.8|116
1693424100000|2023-08-30 19:35:00|2460.9|2458.9|2461.4|2459.4|2461.8|2459.5|2460.8|2458.3|128
1693424400000|2023-08-30 19:40:00|2461.3|2459.3|2461.4|2459.4|2462|2460|2461.2|2458.8|117
1693424700000|2023-08-30 19:45:00|2461.5|2459.5|2461.4|2459.4|2462.1|2459.9|2461.1|2458.9|125
1693425000000|2023-08-30 19:50:00|2461.3|2459.3|2462.3|2460.3|2462.6|2460.4|2461.2|2459.2|153
1693425300000|2023-08-30 19:55:00|2462.4|2460.4|2462|2460|2463.1|2460.5|2461.5|2459.1|223
1693425600000|2023-08-30 20:00:00|2462.4|2460.4|2461.7|2459.7|2463|2460.6|2461.6|2459.1|117
1693425900000|2023-08-30 20:05:00|2461.6|2459.6|2462.6|2459.6|2463.1|2460.7|2461.6|2459.3|94
1693426200000|2023-08-30 20:10:00|2462.3|2460.3|2462|2460|2462.6|2460.3|2461.4|2459|96
1693426500000|2023-08-30 20:15:00|2462.1|2460.1|2463.1|2460.1|2463.6|2460.7|2461.9|2459.5|83
1693426800000|2023-08-30 20:20:00|2462.8|2460.8|2462.8|2460.8|2463.2|2461|2461.9|2459.6|90
1693427100000|2023-08-30 20:25:00|2462.7|2460.7|2462.5|2460.5|2463.7|2461.2|2462.4|2459.8|56
1693427400000|2023-08-30 20:30:00|2462.4|2460.4|2462.6|2460.6|2463.3|2461|2462|2459.5|84
1693427700000|2023-08-30 20:35:00|2463.2|2460.2|2463.5|2460.5|2463.9|2461|2461.6|2459.1|108
1693428000000|2023-08-30 20:40:00|2463.7|2460.7|2463.3|2461.3|2464.3|2461.6|2462.9|2460.4|65
1693428300000|2023-08-30 20:45:00|2463.8|2460.8|2463.4|2460.4|2464.2|2461.4|2462.8|2460|86
1693428600000|2023-08-30 20:50:00|2463.3|2460.3|2462.8|2459.8|2464.1|2461.2|2461.9|2459.3|91
1693428900000|2023-08-30 20:55:00|2462.7|2459.7|2462.8|2459.8|2464.3|2461.3|2461.8|2459.3|102
1693432800000|2023-08-30 22:00:00|2463.2|2460.2|2463.3|2460.3|2463.4|2460.4|2462.4|2459.7|68
1693433100000|2023-08-30 22:05:00|2463.2|2461.2|2462.8|2460.8|2464.1|2461.2|2462.4|2459.9|112
1693433400000|2023-08-30 22:10:00|2463.3|2460.3|2462.8|2460.8|2463.6|2461.2|2462.2|2459.9|134
1693433700000|2023-08-30 22:15:00|2462.9|2460.9|2463.3|2461.3|2464|2461.6|2462.9|2460.4|96
1693434000000|2023-08-30 22:20:00|2463.4|2461.4|2464|2461|2464.1|2461.9|2463.2|2460.7|77
1693434300000|2023-08-30 22:25:00|2464.2|2461.2|2463.4|2461.4|2464.4|2461.8|2463.3|2460.7|77
1693434600000|2023-08-30 22:30:00|2463.2|2461.2|2463|2461|2464|2461.5|2462.9|2460.4|76
1693434900000|2023-08-30 22:35:00|2463.1|2461.1|2463.6|2461.6|2464.3|2461.8|2462.9|2460.4|108
1693435200000|2023-08-30 22:40:00|2463.5|2461.5|2462.9|2460.9|2464.3|2461.8|2462.8|2460.3|86
1693435500000|2023-08-30 22:45:00|2463.4|2460.4|2463.6|2460.6|2463.8|2461.4|2462.9|2460.3|61
1693435800000|2023-08-30 22:50:00|2463.7|2460.7|2463.5|2460.5|2463.9|2461.2|2462.8|2460.3|60
1693436100000|2023-08-30 22:55:00|2463.3|2460.3|2463.3|2460.3|2463.8|2461.3|2462.7|2460.3|74
1693436400000|2023-08-30 23:00:00|2463.4|2460.4|2463|2461|2463.8|2461.1|2462.2|2459.8|115
1693436700000|2023-08-30 23:05:00|2463.4|2460.4|2463.7|2460.7|2464|2461.6|2462.7|2460|81
1693437000000|2023-08-30 23:10:00|2463.4|2461.4|2463.7|2460.7|2463.9|2461.4|2463.2|2460.7|42
1693437300000|2023-08-30 23:15:00|2463.2|2461.2|2463.2|2460.2|2463.8|2461.3|2462.7|2460.2|47
1693437600000|2023-08-30 23:20:00|2463.5|2460.5|2463.2|2460.2|2463.7|2461|2462.7|2460.2|42
1693437900000|2023-08-30 23:25:00|2462.7|2460.7|2463.4|2460.4|2463.5|2461|2462.7|2460|48
1693438200000|2023-08-30 23:30:00|2463.3|2460.3|2462.7|2460.7|2463.6|2460.8|2462.7|2460.2|49
1693438500000|2023-08-30 23:35:00|2462.8|2460.8|2463.4|2460.4|2463.5|2461|2462.7|2460.2|38
1693438800000|2023-08-30 23:40:00|2462.7|2460.7|2463.4|2460.4|2463.5|2461|2462.7|2460.3|64
1693439100000|2023-08-30 23:45:00|2463.3|2460.3|2462.8|2459.8|2463.6|2461|2462.3|2459.8|69
1693439400000|2023-08-30 23:50:00|2463|2460|2463.2|2460.2|2463.4|2460.9|2462.2|2459.7|42
1693439700000|2023-08-30 23:55:00|2462.9|2460.9|2463.1|2461.1|2463.4|2461.4|2462.5|2460.3|46
1693440000000|2023-08-31 00:00:00|2463.2|2461.2|2463.6|2461.6|2464.3|2461.9|2462.6|2460.2|117
1693440300000|2023-08-31 00:05:00|2463.8|2461.8|2463.4|2461.4|2464.3|2461.9|2462.8|2460.3|125
1693440600000|2023-08-31 00:10:00|2463.3|2461.3|2463.4|2461.4|2464.4|2462|2463.2|2460.5|103
1693440900000|2023-08-31 00:15:00|2463.3|2461.3|2464.9|2461.9|2465.4|2462.6|2463.2|2460.8|92
1693441200000|2023-08-31 00:20:00|2465|2462|2465|2462|2465.5|2462.6|2464.4|2461.9|60
1693441500000|2023-08-31 00:25:00|2464.5|2462.5|2464|2462|2465.2|2462.8|2463.8|2461.4|71
1693441800000|2023-08-31 00:30:00|2463.9|2461.9|2464.3|2461.3|2465.2|2462.4|2463.8|2461.1|122
1693442100000|2023-08-31 00:35:00|2464.5|2461.5|2464.3|2461.3|2464.6|2462.1|2463.2|2460.7|95
1693442400000|2023-08-31 00:40:00|2464.2|2461.2|2463.6|2461.6|2464.9|2462.1|2463.3|2461|73
1693442700000|2023-08-31 00:45:00|2463.5|2461.5|2464|2461|2464.5|2461.8|2463.3|2460.7|87
1693443000000|2023-08-31 00:50:00|2463.9|2460.9|2463.7|2460.7|2464.1|2461.5|2462.8|2459.8|143
1693443300000|2023-08-31 00:55:00|2463.4|2461.4|2463.5|2461.5|2464.7|2461.7|2463|2460.5|139
1693443600000|2023-08-31 01:00:00|2463.3|2461.3|2467.2|2464.2|2467.9|2465.2|2463.3|2460.9|403
1693443900000|2023-08-31 01:05:00|2466.7|2464.7|2469.3|2466.3|2469.6|2467.2|2466.7|2464.2|234
1693444200000|2023-08-31 01:10:00|2469.2|2466.2|2467.9|2464.9|2469.5|2466.9|2467.3|2464.8|160
1693444500000|2023-08-31 01:15:00|2467.8|2464.8|2469.3|2466.3|2469.5|2466.8|2467.3|2464.3|201
1693444800000|2023-08-31 01:20:00|2469.4|2466.4|2467.8|2464.8|2469.6|2466.6|2467.7|2464.8|165
1693445100000|2023-08-31 01:25:00|2467.9|2464.9|2466.3|2463.3|2467.9|2464.9|2465.5|2463.2|168
1693445400000|2023-08-31 01:30:00|2466.2|2463.2|2468.2|2465.2|2468.5|2465.8|2465.8|2462.8|512
1693445700000|2023-08-31 01:35:00|2468|2465|2467.4|2464.4|2469.3|2466.7|2467|2464.3|374
1693446000000|2023-08-31 01:40:00|2467.5|2464.5|2466.4|2463.4|2467.5|2464.8|2465.4|2462.7|239
1693446300000|2023-08-31 01:45:00|2466.3|2463.3|2466.1|2463.1|2466.9|2464.3|2465.2|2462.8|181
1693446600000|2023-08-31 01:50:00|2466|2463|2465.9|2462.9|2466.8|2464.2|2465.2|2462.2|194
1693446900000|2023-08-31 01:55:00|2466|2463|2465.3|2463.3|2466.4|2463.8|2464.9|2462.2|214
1693447200000|2023-08-31 02:00:00|2465.2|2463.2|2465.2|2462.2|2466.8|2464.3|2464.8|2461.8|194
1693447500000|2023-08-31 02:05:00|2465.1|2462.1|2463.8|2460.8|2465.1|2462.3|2462.9|2460.2|195
1693447800000|2023-08-31 02:10:00|2463.9|2460.9|2464.1|2461.1|2465|2462.3|2463.4|2460.8|170
1693448100000|2023-08-31 02:15:00|2464|2461|2463.6|2461.6|2464.9|2462.4|2463.3|2460.8|134
1693448400000|2023-08-31 02:20:00|2463.7|2461.7|2464.1|2461.1|2464.3|2462|2463.4|2460.9|134
1693448700000|2023-08-31 02:25:00|2464|2461|2463.7|2460.7|2464.1|2461.2|2462.9|2459.9|163
1693449000000|2023-08-31 02:30:00|2463.6|2460.6|2463|2460|2464.2|2461.2|2462.7|2459.8|204
1693449300000|2023-08-31 02:35:00|2463.1|2460.1|2463.4|2460.4|2463.7|2460.8|2462.5|2459.6|188
1693449600000|2023-08-31 02:40:00|2463.5|2460.5|2463.7|2460.7|2464.2|2461.2|2462.9|2459.9|176
1693449900000|2023-08-31 02:45:00|2463.6|2460.6|2463.7|2460.7|2464.1|2461.1|2463.3|2460.3|132
1693450200000|2023-08-31 02:50:00|2463.8|2460.8|2462.5|2459.5|2464|2461|2461.7|2459.2|170
1693450500000|2023-08-31 02:55:00|2462.4|2459.4|2463.6|2460.6|2463.7|2460.7|2462.2|2459.2|91
1693450800000|2023-08-31 03:00:00|2463.5|2460.5|2461.4|2458.4|2463.7|2460.7|2460.6|2458|193
1693451100000|2023-08-31 03:05:00|2461.5|2458.5|2460.6|2457.6|2461.6|2459.1|2459.3|2456.8|156
1693451400000|2023-08-31 03:10:00|2460.7|2457.7|2459.9|2457.9|2460.7|2458.4|2459.7|2457|96
1693451700000|2023-08-31 03:15:00|2459.8|2457.8|2459.9|2456.9|2460.7|2457.9|2459.2|2456.2|98
1693452000000|2023-08-31 03:20:00|2459.8|2456.8|2459.7|2456.7|2459.9|2457.4|2458.6|2455.8|175
1693452300000|2023-08-31 03:25:00|2459.8|2456.8|2460.2|2457.2|2460.8|2457.9|2459.7|2456.7|121
1693452600000|2023-08-31 03:30:00|2460.3|2457.3|2460.3|2457.3|2460.4|2457.4|2459.3|2456.9|53
1693452900000|2023-08-31 03:35:00|2460.2|2457.2|2460.3|2457.3|2460.6|2457.8|2459.7|2456.8|77
1693453200000|2023-08-31 03:40:00|2460.2|2457.2|2459.8|2456.8|2460.4|2457.4|2459.7|2456.7|50
1693453500000|2023-08-31 03:45:00|2459.7|2456.7|2459.5|2456.5|2460.1|2457.4|2459.2|2456.2|82
1693453800000|2023-08-31 03:50:00|2459.4|2456.4|2459.7|2456.7|2460|2457|2459.3|2456.3|69
1693454100000|2023-08-31 03:55:00|2459.6|2456.6|2458.2|2456.2|2459.7|2457.2|2458.2|2455.7|81
1693454400000|2023-08-31 04:00:00|2458.3|2456.3|2459.9|2456.9|2459.9|2457.6|2458.2|2455.5|115
1693454700000|2023-08-31 04:05:00|2459.4|2457.4|2460.2|2457.2|2460.5|2458|2459.3|2456.8|47
1693455000000|2023-08-31 04:10:00|2459.9|2457.9|2460|2458|2460.6|2458.1|2459.7|2457.1|62
1693455300000|2023-08-31 04:15:00|2459.9|2457.9|2460.7|2457.7|2461|2458.4|2459.8|2457.7|56
1693455600000|2023-08-31 04:20:00|2460.8|2457.8|2459.6|2456.6|2460.8|2458.3|2459.3|2456.3|108
1693455900000|2023-08-31 04:25:00|2459.7|2456.7|2459.2|2456.2|2459.7|2457|2458.8|2456|57
1693456200000|2023-08-31 04:30:00|2459.3|2456.3|2458.7|2456.7|2459.7|2457.2|2458.4|2456|64
1693456500000|2023-08-31 04:35:00|2459.5|2456.5|2459.7|2457.7|2460.3|2457.8|2458.5|2456|94
1693456800000|2023-08-31 04:40:00|2459.8|2457.8|2460.3|2457.3|2460.9|2458.3|2459.6|2457.1|95
1693457100000|2023-08-31 04:45:00|2460.2|2457.2|2460.1|2457.1|2460.7|2457.8|2459.6|2457.1|61
1693457400000|2023-08-31 04:50:00|2460.2|2457.2|2458.8|2455.8|2460.2|2457.7|2457.7|2455.3|93
1693457700000|2023-08-31 04:55:00|2458.9|2455.9|2458.5|2455.5|2459|2456.4|2458.2|2455.5|79
1693458000000|2023-08-31 05:00:00|2458.6|2455.6|2458.8|2455.8|2460.2|2457.7|2457.8|2455.1|171
1693458300000|2023-08-31 05:05:00|2458.7|2455.7|2458.4|2455.4|2459.6|2456.9|2457.9|2455.3|112
1693458600000|2023-08-31 05:10:00|2458.3|2455.3|2457.8|2454.8|2458.5|2455.6|2457.1|2454.2|135
1693458900000|2023-08-31 05:15:00|2457.7|2454.7|2457.9|2454.9|2458.2|2455.7|2456.8|2453.8|102
1693459200000|2023-08-31 05:20:00|2457.6|2455.6|2458.6|2455.6|2459|2456.3|2457.5|2454.8|154
1693459500000|2023-08-31 05:25:00|2458.7|2455.7|2457.6|2454.6|2458.8|2456.3|2457.6|2454.6|111
1693459800000|2023-08-31 05:30:00|2457.8|2454.8|2458.8|2455.8|2459.1|2456.7|2456.9|2454.4|196
1693460100000|2023-08-31 05:35:00|2458.7|2455.7|2456.1|2453.1|2458.8|2455.8|2455.8|2452.8|270
1693460400000|2023-08-31 05:40:00|2456.2|2453.2|2454.1|2451.1|2457.5|2454.5|2453.5|2450.5|303
1693460700000|2023-08-31 05:45:00|2454.2|2451.2|2451.7|2449.7|2454.6|2451.6|2451.7|2449.1|214
1693461000000|2023-08-31 05:50:00|2451.8|2449.8|2452.2|2449.2|2453.4|2450.9|2451.2|2448.6|194
1693461300000|2023-08-31 05:55:00|2452.1|2449.1|2450.4|2447.4|2452.4|2449.4|2449|2446.3|278
1693461600000|2023-08-31 06:00:00|2450.6|2447.6|2451.6|2448.6|2453.2|2450.2|2450|2447|360
1693461900000|2023-08-31 06:05:00|2451.7|2448.7|2452.8|2449.8|2453.7|2451.2|2451.1|2448.3|254
1693462200000|2023-08-31 06:10:00|2452.7|2449.7|2453.3|2450.3|2454|2451.3|2452.4|2449.6|236
1693462500000|2023-08-31 06:15:00|2453.4|2450.4|2453.3|2450.3|2454.5|2451.5|2451.9|2449.2|238
1693462800000|2023-08-31 06:20:00|2453.4|2450.4|2451.4|2448.4|2453.8|2450.8|2450.7|2448|240
1693463100000|2023-08-31 06:25:00|2451.3|2448.3|2451.2|2448.2|2453.3|2450.7|2450.6|2448|229
1693463400000|2023-08-31 06:30:00|2451.1|2448.1|2451.1|2448.1|2451.6|2448.9|2450.5|2447.5|176
1693463700000|2023-08-31 06:35:00|2451|2448|2449.9|2446.9|2451.1|2448.1|2449.1|2446.1|195
1693464000000|2023-08-31 06:40:00|2449.8|2446.8|2449|2446|2449.9|2446.9|2447.1|2444.1|257
1693464300000|2023-08-31 06:45:00|2448.9|2445.9|2447.6|2444.6|2449.8|2447|2447.3|2444.3|335
1693464600000|2023-08-31 06:50:00|2447.7|2444.7|2447.4|2444.4|2448.3|2445.7|2446.1|2443.3|224
1693464900000|2023-08-31 06:55:00|2447.2|2444.2|2449.2|2446.2|2449.7|2446.9|2446.6|2443.9|274
1693465200000|2023-08-31 07:00:00|2448.6|2446.6|2453.7|2451.7|2454.2|2451.8|2448.6|2446.6|329
1693465500000|2023-08-31 07:05:00|2453.6|2451.6|2455.8|2453.8|2457.7|2455.1|2452.1|2450|314
1693465800000|2023-08-31 07:10:00|2455.7|2453.7|2457.7|2455.7|2459|2456.8|2455.6|2453.6|243
1693466100000|2023-08-31 07:15:00|2457.8|2454.8|2459.4|2457.4|2460.5|2458|2456.6|2454.6|308
1693466400000|2023-08-31 07:20:00|2459.3|2457.3|2456.8|2454.8|2459.3|2457.3|2456.2|2454|271
1693466700000|2023-08-31 07:25:00|2456.9|2454.9|2457.7|2455.7|2457.8|2455.8|2455.7|2453.3|252
1693467000000|2023-08-31 07:30:00|2457.8|2455.8|2459.2|2457.2|2459.9|2457.7|2457.6|2454.9|203
1693467300000|2023-08-31 07:35:00|2459.1|2457.1|2456.8|2454.8|2459.9|2457.4|2456.5|2454.1|231
1693467600000|2023-08-31 07:40:00|2456.7|2454.7|2455.2|2453.2|2458.1|2455.7|2455.2|2453.1|243
1693467900000|2023-08-31 07:45:00|2455.3|2453.3|2455.8|2452.8|2456.7|2454.3|2454.3|2451.9|150
1693468200000|2023-08-31 07:50:00|2455.7|2452.7|2456.3|2453.3|2456.9|2454.3|2454.7|2452.5|153
1693468500000|2023-08-31 07:55:00|2456.2|2453.2|2456.2|2453.2|2457.2|2454.8|2455.6|2453|134
1693468800000|2023-08-31 08:00:00|2456.3|2453.3|2456.9|2453.9|2457.1|2454.9|2454.8|2452.2|241
1693469100000|2023-08-31 08:05:00|2456.4|2454.4|2455.8|2453.8|2457.2|2455.1|2455.2|2453|249
1693469400000|2023-08-31 08:10:00|2455.7|2453.7|2455.8|2453.8|2456.4|2454.4|2455.2|2452.8|251
1693469700000|2023-08-31 08:15:00|2455.7|2453.7|2454.7|2452.7|2456|2453.7|2453.7|2451.4|241
1693470000000|2023-08-31 08:20:00|2454.9|2452.9|2454.1|2452.1|2456|2453.5|2454|2451.5|163
1693470300000|2023-08-31 08:25:00|2454|2452|2454.6|2451.6|2455.3|2452.8|2453.9|2451.3|202
1693470600000|2023-08-31 08:30:00|2454.7|2451.7|2456.2|2453.2|2456.2|2453.7|2453.5|2451|174
1693470900000|2023-08-31 08:35:00|2456.1|2453.1|2455.5|2452.5|2456.8|2453.8|2454.8|2451.8|132
1693471200000|2023-08-31 08:40:00|2454.9|2452.9|2456.8|2453.8|2456.8|2454.1|2454.8|2452.2|186
1693471500000|2023-08-31 08:45:00|2456.7|2453.7|2455.5|2452.5|2457.7|2454.7|2455.1|2452.4|198
1693471800000|2023-08-31 08:50:00|2455.6|2452.6|2453.8|2450.8|2455.6|2452.6|2453.8|2450.8|137
1693472100000|2023-08-31 08:55:00|2453.9|2450.9|2453.8|2450.8|2454.9|2451.9|2453.3|2450.7|108
1693472400000|2023-08-31 09:00:00|2453.5|2450.5|2452.8|2450.8|2456.3|2453.3|2452.2|2449.2|316
1693472700000|2023-08-31 09:05:00|2453|2451|2453.6|2450.6|2454.8|2452.5|2453|2450.5|185
1693473000000|2023-08-31 09:10:00|2453.7|2450.7|2452.7|2449.7|2454.3|2451.8|2452.5|2449.5|203
1693473300000|2023-08-31 09:15:00|2452.6|2449.6|2452.5|2449.5|2453.8|2451.4|2451.1|2448.5|223
1693473600000|2023-08-31 09:20:00|2452.2|2450.2|2452.4|2450.4|2452.6|2450.6|2451.2|2448.8|204
1693473900000|2023-08-31 09:25:00|2452.3|2450.3|2452.7|2449.7|2453.3|2450.9|2450.7|2448.1|227
1693474200000|2023-08-31 09:30:00|2452.6|2449.6|2452.2|2450.2|2453.4|2451.1|2452.1|2449.5|170
1693474500000|2023-08-31 09:35:00|2452.7|2449.7|2453.6|2450.6|2453.8|2451.7|2452.1|2449.7|154
1693474800000|2023-08-31 09:40:00|2453.7|2450.7|2454.2|2452.2|2455.7|2453.1|2453.6|2450.6|158
1693475100000|2023-08-31 09:45:00|2454.3|2452.3|2455.5|2453.5|2456.7|2454.7|2454.1|2451.6|137
1693475400000|2023-08-31 09:50:00|2455.4|2453.4|2454.8|2451.8|2455.6|2453.4|2454.2|2451.7|147
1693475700000|2023-08-31 09:55:00|2454.9|2451.9|2455.7|2452.7|2456|2453.1|2453.7|2451.2|179
1693476000000|2023-08-31 10:00:00|2455.6|2452.6|2455.3|2452.3|2456.2|2453.7|2454.9|2452.2|132
1693476300000|2023-08-31 10:05:00|2455.4|2452.4|2456|2453|2456.6|2453.7|2454.2|2451.6|161
1693476600000|2023-08-31 10:10:00|2456.1|2453.1|2455.1|2452.1|2456.1|2453.7|2454.8|2452.1|151
1693476900000|2023-08-31 10:15:00|2454.7|2452.7|2454.4|2452.4|2455.1|2452.7|2453.5|2451.5|86
1693477200000|2023-08-31 10:20:00|2454.3|2452.3|2454.2|2452.2|2454.7|2452.4|2453.3|2450.7|92
1693477500000|2023-08-31 10:25:00|2454.4|2452.4|2457.1|2454.1|2457.4|2455.1|2454.3|2452.3|107
1693477800000|2023-08-31 10:30:00|2457.2|2454.2|2456.7|2454.7|2457.7|2455.4|2456.4|2454.2|137
1693478100000|2023-08-31 10:35:00|2456.8|2454.8|2456.2|2454.2|2457.3|2454.8|2455.6|2453.5|116
1693478400000|2023-08-31 10:40:00|2456.1|2454.1|2455|2453|2456.4|2454.1|2454.6|2452.6|117
1693478700000|2023-08-31 10:45:00|2455.1|2453.1|2455.2|2453.2|2455.7|2453.6|2454.7|2452.3|119
1693479000000|2023-08-31 10:50:00|2455.4|2453.4|2456.1|2453.1|2456.8|2454.2|2454.9|2452.9|127
1693479300000|2023-08-31 10:55:00|2456.2|2453.2|2456.4|2454.4|2457.4|2454.9|2455.8|2453.1|126
1693479600000|2023-08-31 11:00:00|2456.5|2454.5|2454.3|2452.3|2457.1|2454.5|2452.2|2449.8|199
1693479900000|2023-08-31 11:05:00|2454.2|2452.2|2455.5|2452.5|2455.7|2453.4|2454.2|2451.7|197
1693480200000|2023-08-31 11:10:00|2455.2|2452.2|2453.6|2451.6|2455.6|2453.2|2453.2|2450.8|166
1693480500000|2023-08-31 11:15:00|2453.5|2451.5|2455.3|2452.3|2455.4|2453.2|2453.5|2451.1|149
1693480800000|2023-08-31 11:20:00|2454.8|2452.8|2454|2452|2455|2453|2453.6|2451.2|141
1693481100000|2023-08-31 11:25:00|2454.1|2452.1|2453.2|2451.2|2454.3|2452.3|2453.1|2451.1|93
1693481400000|2023-08-31 11:30:00|2453.1|2451.1|2452.7|2449.7|2454.7|2452.2|2451.8|2449.5|215
1693481700000|2023-08-31 11:35:00|2452.6|2449.6|2454.2|2452.2|2455|2452.7|2451.6|2449.3|221
1693482000000|2023-08-31 11:40:00|2454.1|2452.1|2453.9|2451.9|2455|2452.4|2453.2|2451.2|180
1693482300000|2023-08-31 11:45:00|2454|2452|2454.1|2452.1|2455.2|2453.2|2453.6|2451.2|143
1693482600000|2023-08-31 11:50:00|2454|2452|2455.1|2453.1|2455.4|2453.4|2453.7|2451.4|157
1693482900000|2023-08-31 11:55:00|2455.2|2453.2|2456.8|2454.8|2459.2|2456.8|2455.1|2453.1|237
1693483200000|2023-08-31 12:00:00|2456.7|2454.7|2456.7|2454.7|2458|2455.7|2455.7|2453.7|277
1693483500000|2023-08-31 12:05:00|2456.6|2454.6|2453.4|2451.4|2457.6|2455.6|2453.2|2450.6|294
1693483800000|2023-08-31 12:10:00|2453.3|2451.3|2462.1|2459.1|2462.1|2459.4|2453.2|2451|380
1693484100000|2023-08-31 12:15:00|2461.7|2459.7|2461.2|2458.2|2461.9|2459.7|2459.6|2456.8|355
1693484400000|2023-08-31 12:20:00|2461.3|2458.3|2463.5|2461.5|2465.5|2462.7|2461.1|2458.3|557
1693484700000|2023-08-31 12:25:00|2464.2|2462.2|2461.2|2458.2|2464.5|2462.2|2459.7|2455.2|405
1693485000000|2023-08-31 12:30:00|2464.5|2455.5|2464.3|2461.3|2465.9|2462.9|2455.7|2449.2|1200
1693485300000|2023-08-31 12:35:00|2464.2|2461.2|2453.8|2450.8|2464.3|2461.4|2452.6|2449.8|900
1693485600000|2023-08-31 12:40:00|2453.7|2450.7|2452.5|2449.5|2455.6|2453.1|2451|2448.5|620
1693485900000|2023-08-31 12:45:00|2452.3|2449.3|2454.7|2452.7|2454.9|2452.8|2450.6|2448.1|605
1693486200000|2023-08-31 12:50:00|2454.8|2452.8|2459.9|2457.9|2460.6|2458|2454.6|2452.6|569
1693486500000|2023-08-31 12:55:00|2460|2458|2461.5|2458.5|2462.9|2460.8|2459.4|2456.4|512
1693486800000|2023-08-31 13:00:00|2461.7|2458.7|2456.3|2454.3|2464.4|2461.7|2456.2|2454|673
1693487100000|2023-08-31 13:05:00|2456.2|2454.2|2453.8|2450.8|2456.9|2454.5|2451.9|2449.5|575
1693487400000|2023-08-31 13:10:00|2453.6|2450.6|2454.9|2452.9|2457.2|2455.2|2450.4|2448.1|559
1693487700000|2023-08-31 13:15:00|2454.7|2452.7|2459.2|2457.2|2459.6|2457.2|2454|2451.6|518
1693488000000|2023-08-31 13:20:00|2459.1|2457.1|2459.8|2457.8|2461.3|2458.7|2457.6|2455.2|511
1693488300000|2023-08-31 13:25:00|2459.7|2457.7|2459.2|2457.2|2461.8|2459.4|2457.6|2455.6|412
1693488600000|2023-08-31 13:30:00|2459|2457|2458.5|2456.5|2462.2|2459.6|2456.1|2454.1|781
1693488900000|2023-08-31 13:35:00|2458.9|2455.9|2457|2454|2460.5|2458.1|2451.4|2449.4|872
1693489200000|2023-08-31 13:40:00|2456.4|2454.4|2458.2|2455.2|2461.6|2458.6|2452.5|2449.6|902
1693489500000|2023-08-31 13:45:00|2458.1|2455.1|2459|2457|2465.5|2462.5|2453.9|2451.6|1083
1693489800000|2023-08-31 13:50:00|2459.1|2457.1|2461.3|2459.3|2463.5|2461.2|2458.5|2456.5|900
1693490100000|2023-08-31 13:55:00|2461.2|2459.2|2461.5|2459.5|2462.5|2460.5|2458.3|2456.1|713
1693490400000|2023-08-31 14:00:00|2461.6|2459.6|2463.4|2461.4|2467.7|2465.2|2461.1|2458.8|810
1693490700000|2023-08-31 14:05:00|2463.2|2461.2|2461.6|2459.6|2464.4|2462.1|2459.2|2456.9|608
1693491000000|2023-08-31 14:10:00|2461.7|2459.7|2455.7|2453.7|2462.9|2460.5|2455.1|2452.6|526
1693491300000|2023-08-31 14:15:00|2456.3|2453.3|2455.1|2453.1|2456.9|2454.3|2453.9|2451.4|471
1693491600000|2023-08-31 14:20:00|2455.2|2453.2|2458.8|2456.8|2459.8|2457.3|2454.6|2452.3|546
1693491900000|2023-08-31 14:25:00|2458.7|2456.7|2459.1|2457.1|2459.9|2457.3|2457|2454.6|486
1693492200000|2023-08-31 14:30:00|2459|2457|2457.7|2455.7|2459.8|2457.6|2457|2454.6|454
1693492500000|2023-08-31 14:35:00|2458|2456|2458.5|2456.5|2461.4|2459.1|2457.9|2455.4|490
1693492800000|2023-08-31 14:40:00|2458.6|2456.6|2453.2|2451.2|2459.2|2457.2|2453.1|2450.7|342
1693493100000|2023-08-31 14:45:00|2453.1|2451.1|2452.5|2450.5|2455.4|2453.2|2452|2450|555
1693493400000|2023-08-31 14:50:00|2452.4|2450.4|2451.5|2449.5|2454|2452|2450.9|2448.9|557
1693493700000|2023-08-31 14:55:00|2451.6|2449.6|2454|2452|2455.5|2453.1|2451.4|2449.1|587
1693494000000|2023-08-31 15:00:00|2454.8|2451.8|2456.6|2454.6|2457.2|2455.2|2454.1|2451.8|518
1693494300000|2023-08-31 15:05:00|2456.7|2454.7|2454.4|2452.4|2457.2|2454.8|2451.9|2449.9|471
1693494600000|2023-08-31 15:10:00|2454.5|2452.5|2454|2452|2455.1|2453.1|2452.7|2450.2|342
1693494900000|2023-08-31 15:15:00|2453.9|2451.9|2453.9|2451.9|2455.3|2452.9|2452.7|2450.5|348
1693495200000|2023-08-31 15:20:00|2454|2452|2454.7|2452.7|2454.7|2452.7|2452.7|2450.3|315
1693495500000|2023-08-31 15:25:00|2454.6|2452.6|2453.1|2451.1|2455.2|2452.8|2453.1|2450.8|281
1693495800000|2023-08-31 15:30:00|2453.2|2451.2|2450|2448|2454.2|2451.7|2449.7|2447.5|388
1693496100000|2023-08-31 15:35:00|2449.8|2447.8|2447|2445|2450.1|2448.1|2444.9|2442.4|407
1693496400000|2023-08-31 15:40:00|2447.1|2445.1|2441.7|2439.7|2447.5|2445.5|2441|2438.4|453
1693496700000|2023-08-31 15:45:00|2441.6|2439.6|2441.8|2439.8|2442.9|2440.5|2438.2|2435.8|464
1693497000000|2023-08-31 15:50:00|2441.7|2439.7|2444.2|2442.2|2445.1|2442.9|2441.7|2439.5|374
1693497300000|2023-08-31 15:55:00|2444.1|2442.1|2444.2|2441.2|2444.5|2442.2|2442|2439.6|314
1693497600000|2023-08-31 16:00:00|2444.1|2441.1|2445.7|2442.7|2445.7|2443.3|2442.7|2440.1|350
1693497900000|2023-08-31 16:05:00|2445.6|2442.6|2449|2446|2449.2|2446.8|2445|2442.5|293
1693498200000|2023-08-31 16:10:00|2448.9|2445.9|2449.3|2446.3|2450.1|2447.5|2448.3|2445.8|213
1693498500000|2023-08-31 16:15:00|2449.4|2446.4|2447.7|2445.7|2450|2447.7|2447.7|2445.2|176
1693498800000|2023-08-31 16:20:00|2447.8|2445.8|2448.3|2445.3|2448.8|2446.2|2446.8|2444.4|258
1693499100000|2023-08-31 16:25:00|2447.5|2445.5|2448|2446|2448.6|2446|2446.9|2444.6|175
1693499400000|2023-08-31 16:30:00|2448.3|2446.3|2448.9|2445.9|2449.2|2446.7|2448.2|2445.7|134
1693499700000|2023-08-31 16:35:00|2448.8|2445.8|2448.1|2445.1|2448.9|2446.7|2447.3|2444.7|190
1693500000000|2023-08-31 16:40:00|2448.2|2445.2|2446.9|2444.9|2448.2|2445.8|2446.1|2443.6|165
1693500300000|2023-08-31 16:45:00|2446.8|2444.8|2446.6|2443.6|2447.3|2444.8|2445.3|2442.8|234
1693500600000|2023-08-31 16:50:00|2446.7|2443.7|2446.4|2443.4|2446.9|2444.2|2445.2|2442.8|211
1693500900000|2023-08-31 16:55:00|2446.5|2443.5|2445.9|2442.9|2446.7|2444.1|2445.1|2442.3|273
1693501200000|2023-08-31 17:00:00|2445.2|2443.2|2445.6|2442.6|2446.2|2443.6|2444.2|2441.7|219
1693501500000|2023-08-31 17:05:00|2445.5|2442.5|2445.3|2443.3|2445.9|2443.4|2444.2|2441.6|211
1693501800000|2023-08-31 17:10:00|2445.4|2443.4|2443.8|2441.8|2445.9|2443.4|2443.2|2440.7|226
1693502100000|2023-08-31 17:15:00|2443.7|2441.7|2443.7|2440.7|2444.5|2441.9|2442.7|2440.1|129
1693502400000|2023-08-31 17:20:00|2443.8|2440.8|2444.7|2441.7|2444.9|2442.4|2442.6|2440.2|238
1693502700000|2023-08-31 17:25:00|2444.8|2441.8|2444.5|2441.5|2445.3|2442.7|2443.2|2440.7|240
1693503000000|2023-08-31 17:30:00|2444.6|2441.6|2445|2442|2445.3|2442.8|2443.8|2441.1|157
1693503300000|2023-08-31 17:35:00|2444.3|2442.3|2443.9|2441.9|2445.3|2442.7|2443.8|2441.3|134
1693503600000|2023-08-31 17:40:00|2443.8|2441.8|2443.6|2441.6|2444.3|2441.9|2442.2|2439.7|197
1693503900000|2023-08-31 17:45:00|2443.4|2441.4|2444.2|2442.2|2444.7|2442.3|2443.3|2440.8|104
1693504200000|2023-08-31 17:50:00|2444.1|2442.1|2443.9|2441.9|2445.5|2442.8|2443.8|2441.2|136
1693504500000|2023-08-31 17:55:00|2444|2442|2444.3|2441.3|2444.5|2442.2|2443.3|2440.7|119
1693504800000|2023-08-31 18:00:00|2444.2|2441.2|2445.3|2442.3|2445.3|2442.6|2443.3|2440.7|154
1693505100000|2023-08-31 18:05:00|2445.2|2442.2|2446.4|2443.4|2446.5|2443.9|2444.6|2442.2|132
1693505400000|2023-08-31 18:10:00|2445.8|2443.8|2446.7|2443.7|2446.9|2444.5|2445.7|2443.2|117
1693505700000|2023-08-31 18:15:00|2446.8|2443.8|2447.4|2444.4|2447.6|2445.2|2446.1|2443.4|123
1693506000000|2023-08-31 18:20:00|2447.3|2444.3|2447.5|2445.5|2448.1|2445.6|2446.6|2444.1|116
1693506300000|2023-08-31 18:25:00|2448|2445|2447.7|2445.7|2448.7|2446.1|2446.7|2444.2|190
1693506600000|2023-08-31 18:30:00|2447.6|2445.6|2448.6|2446.6|2449.2|2446.7|2447.6|2445.3|149
1693506900000|2023-08-31 18:35:00|2448.5|2446.5|2447.7|2444.7|2448.8|2446.5|2446|2443.5|163
1693507200000|2023-08-31 18:40:00|2447.9|2444.9|2446.5|2444.5|2447.9|2445.2|2446.4|2443.9|137
1693507500000|2023-08-31 18:45:00|2446.4|2444.4|2447.4|2444.4|2447.9|2445.5|2446.4|2444|121
1693507800000|2023-08-31 18:50:00|2447.3|2444.3|2447.2|2444.2|2447.9|2445.4|2446.9|2444.2|100
1693508100000|2023-08-31 18:55:00|2447.3|2444.3|2447.1|2445.1|2447.7|2445.1|2446.4|2443.8|157
1693508400000|2023-08-31 19:00:00|2447|2445|2447.4|2444.4|2448|2445.6|2446.7|2444.4|118
1693508700000|2023-08-31 19:05:00|2447.5|2444.5|2447.4|2445.4|2447.9|2445.7|2446.9|2444.4|112
1693509000000|2023-08-31 19:10:00|2447.3|2445.3|2446.7|2444.7|2447.7|2445.7|2446.7|2444.2|77
1693509300000|2023-08-31 19:15:00|2446.8|2444.8|2445.7|2443.7|2447.2|2444.8|2445.7|2443.4|113
1693509600000|2023-08-31 19:20:00|2445.8|2443.8|2446.8|2443.8|2446.8|2444.3|2445.7|2443.3|128
1693509900000|2023-08-31 19:25:00|2446.7|2443.7|2446.5|2443.5|2446.9|2444.4|2445.8|2443.3|88
1693510200000|2023-08-31 19:30:00|2446.7|2443.7|2445.3|2443.3|2446.7|2444.1|2444.6|2442.4|147
1693510500000|2023-08-31 19:35:00|2445.2|2443.2|2445.4|2443.4|2445.9|2443.5|2445|2442.5|120
1693510800000|2023-08-31 19:40:00|2445.3|2443.3|2445.4|2443.4|2445.8|2443.5|2444.6|2442.4|134
1693511100000|2023-08-31 19:45:00|2445.3|2443.3|2443.6|2441.6|2445.6|2443.5|2443.6|2441.6|110
1693511400000|2023-08-31 19:50:00|2443.8|2441.8|2443.4|2441.4|2444.6|2442.1|2443.1|2440.6|180
1693511700000|2023-08-31 19:55:00|2443.9|2441.9|2444.5|2441.5|2444.7|2442.2|2443.5|2440.9|272
1693512000000|2023-08-31 20:00:00|2443.6|2441.6|2445|2442|2445.1|2442.5|2443.3|2440.9|198
1693512300000|2023-08-31 20:05:00|2444.9|2441.9|2444.7|2441.7|2445.1|2442.7|2443.5|2441.2|83
1693512600000|2023-08-31 20:10:00|2444.1|2442.1|2444.2|2441.2|2444.6|2442.2|2443.4|2440.8|87
1693512900000|2023-08-31 20:15:00|2443.5|2441.5|2443.2|2441.2|2444.4|2441.6|2443|2440.6|73
1693513200000|2023-08-31 20:20:00|2443.3|2441.3|2443.4|2441.4|2444.4|2441.6|2443|2440.6|97
1693513500000|2023-08-31 20:25:00|2443.1|2441.1|2443.4|2440.4|2443.7|2441.3|2442.4|2440|86
1693513800000|2023-08-31 20:30:00|2443.2|2441.2|2442.8|2440.8|2443.9|2441.2|2442.5|2440.1|83
1693514100000|2023-08-31 20:35:00|2443.2|2440.2|2443.5|2440.5|2443.5|2441|2442.5|2440.1|72
1693514400000|2023-08-31 20:40:00|2443.6|2440.6|2443|2441|2443.9|2441.3|2442.9|2440.3|121
1693514700000|2023-08-31 20:45:00|2442.9|2440.9|2443.6|2440.6|2444.3|2441.3|2442.9|2440.3|91
1693515000000|2023-08-31 20:50:00|2443.7|2440.7|2444.8|2441.8|2445|2442|2443|2440.6|89
1693515300000|2023-08-31 20:55:00|2444.7|2441.7|2445.2|2442.2|2450.2|2443.9|2443.6|2441.1|203
1693519200000|2023-08-31 22:00:00|2444.4|2441.4|2444.5|2441.5|2444.7|2441.9|2443.9|2441.2|42
1693519500000|2023-08-31 22:05:00|2444.6|2441.6|2443.9|2440.9|2444.8|2442|2443.4|2440.7|86
1693519800000|2023-08-31 22:10:00|2443.8|2440.8|2443.2|2440.2|2443.9|2441.4|2442.7|2439.7|90
1693520100000|2023-08-31 22:15:00|2443.3|2440.3|2442.7|2440.7|2443.5|2440.9|2442.6|2439.7|63
1693520400000|2023-08-31 22:20:00|2443|2441|2443|2440|2443.6|2441|2442.4|2439.7|52
1693520700000|2023-08-31 22:25:00|2443.1|2440.1|2443.3|2440.3|2443.8|2441.1|2442.9|2440|72
1693521000000|2023-08-31 22:30:00|2443.4|2440.4|2442.4|2440.4|2443.8|2441.1|2442.4|2439.5|75
1693521300000|2023-08-31 22:35:00|2442.5|2440.5|2442.5|2439.5|2443.1|2440.5|2441.9|2439|76
1693521600000|2023-08-31 22:40:00|2442.6|2439.6|2442.9|2439.9|2443.4|2440.4|2442|2439|110
1693521900000|2023-08-31 22:45:00|2442.8|2439.8|2442.5|2439.5|2443.1|2440.1|2442.5|2439.5|76
1693522200000|2023-08-31 22:50:00|2442.8|2439.8|2442.5|2439.5|2443.1|2440.1|2442.5|2439.5|68
1693522500000|2023-08-31 22:55:00|2442.7|2439.7|2443.2|2440.2|2443.3|2440.3|2442.5|2439.5|57
1693522800000|2023-08-31 23:00:00|2443.5|2440.5|2442.9|2439.9|2443.5|2440.5|2441.9|2439.1|131
1693523100000|2023-08-31 23:05:00|2443|2440|2443|2440|2443.6|2440.6|2442.4|2439.5|137
1693523400000|2023-08-31 23:10:00|2443.1|2440.1|2443.2|2440.2|2443.4|2440.6|2442.3|2439.6|69
1693523700000|2023-08-31 23:15:00|2443.1|2440.1|2443.3|2440.3|2443.7|2440.9|2442.8|2439.8|48
1693524000000|2023-08-31 23:20:00|2443.5|2440.5|2442.7|2439.7|2443.5|2440.9|2442.7|2439.7|41
1693524300000|2023-08-31 23:25:00|2443.2|2440.2|2442.9|2440.9|2443.7|2440.9|2442.7|2439.7|44
1693524600000|2023-08-31 23:30:00|2443.5|2440.5|2443.6|2440.6|2443.7|2441.1|2442.9|2440.4|39
1693524900000|2023-08-31 23:35:00|2443.5|2440.5|2443.6|2440.6|2443.8|2441.2|2442.9|2440.4|44
1693525200000|2023-08-31 23:40:00|2443.7|2440.7|2444|2441|2444.2|2441.6|2442.9|2440.5|78
1693525500000|2023-08-31 23:45:00|2444.1|2441.1|2444|2441|2444.3|2441.6|2443.4|2440.9|39
1693525800000|2023-08-31 23:50:00|2443.9|2440.9|2445|2442|2445|2442.4|2443.4|2440.9|53
1693526100000|2023-08-31 23:55:00|2444.9|2441.9|2444.5|2441.5|2445|2442.5|2443.9|2441.4|41
1693526400000|2023-09-01 00:00:00|2443.9|2441.9|2444.9|2441.9|2445.5|2442.9|2443.9|2441.4|92
1693526700000|2023-09-01 00:05:00|2444.8|2441.8|2444.9|2441.9|2445.4|2442.6|2444.3|2441.3|92
1693527000000|2023-09-01 00:10:00|2444.8|2441.8|2443.9|2440.9|2444.9|2442|2443.8|2440.9|80
1693527300000|2023-09-01 00:15:00|2443.8|2440.8|2442.9|2439.9|2443.9|2441|2442.4|2439.8|59
1693527600000|2023-09-01 00:20:00|2442.8|2439.8|2443.4|2440.4|2444.1|2441.5|2442.8|2439.8|81
1693527900000|2023-09-01 00:25:00|2443.5|2440.5|2442.9|2440.9|2444.2|2441.5|2442.8|2440.3|64
1693528200000|2023-09-01 00:30:00|2443|2441|2442.9|2439.9|2443.8|2441|2442.4|2439.9|44
1693528500000|2023-09-01 00:35:00|2443|2440|2443.5|2440.5|2443.6|2441|2442.4|2439.9|77
1693528800000|2023-09-01 00:40:00|2443.4|2440.4|2442.3|2440.3|2443.5|2440.9|2441.9|2439.5|84
1693529100000|2023-09-01 00:45:00|2442.4|2440.4|2442.7|2439.7|2443.1|2440.5|2441.9|2439.4|66
1693529400000|2023-09-01 00:50:00|2442.9|2439.9|2443|2440|2443.1|2440.6|2442.3|2439.7|90
1693529700000|2023-09-01 00:55:00|2442.9|2439.9|2443.6|2440.6|2444.1|2441.5|2442.4|2439.8|106
1693530000000|2023-09-01 01:00:00|2443.5|2440.5|2452.9|2450.9|2454.2|2451.4|2442.5|2440.2|668
1693530300000|2023-09-01 01:05:00|2453.4|2450.4|2454.4|2451.4|2455.4|2452.8|2451.6|2448.6|545
1693530600000|2023-09-01 01:10:00|2454.3|2451.3|2456.4|2453.4|2457.9|2455.3|2453.3|2450.8|445
1693530900000|2023-09-01 01:15:00|2456.2|2453.2|2457.3|2454.3|2458.1|2455.3|2454.8|2452.3|404
1693531200000|2023-09-01 01:20:00|2457.2|2454.2|2457.7|2454.7|2459.6|2456.9|2456.8|2453.8|304
1693531500000|2023-09-01 01:25:00|2457.6|2454.6|2455.1|2452.1|2457.7|2454.7|2454.3|2451.6|314
1693531800000|2023-09-01 01:30:00|2455.2|2452.2|2453.1|2450.1|2455.4|2452.4|2452.7|2449.8|279
1693532100000|2023-09-01 01:35:00|2453.2|2450.2|2453.2|2450.2|2454.8|2451.8|2452.7|2449.8|261
1693532400000|2023-09-01 01:40:00|2453.1|2450.1|2452|2449|2453.5|2450.9|2451.2|2448.7|256
1693532700000|2023-09-01 01:45:00|2452.3|2449.3|2454.2|2451.2|2455.9|2453.4|2451.7|2449.1|548
1693533000000|2023-09-01 01:50:00|2454.3|2451.3|2453.4|2450.4|2454.5|2451.8|2452.7|2450.1|269
1693533300000|2023-09-01 01:55:00|2453.6|2450.6|2454.5|2451.5|2455|2452|2452.9|2450.3|233
1693533600000|2023-09-01 02:00:00|2454.6|2451.6|2455.4|2453.4|2455.9|2453.4|2453.4|2450.8|180
1693533900000|2023-09-01 02:05:00|2455.3|2453.3|2456.9|2453.9|2457.1|2454.4|2454.8|2451.8|176
1693534200000|2023-09-01 02:10:00|2457|2454|2457.3|2455.3|2458|2455.4|2455.8|2452.9|168
1693534500000|2023-09-01 02:15:00|2457.6|2454.6|2456.8|2453.8|2457.8|2454.8|2455.8|2453.3|103
1693534800000|2023-09-01 02:20:00|2456.9|2453.9|2456.4|2454.4|2457.1|2454.4|2456.2|2453.2|101
1693535100000|2023-09-01 02:25:00|2456.9|2453.9|2455.4|2453.4|2457.1|2454.4|2455.2|2452.8|111
1693535400000|2023-09-01 02:30:00|2455.5|2453.5|2455.9|2452.9|2457.1|2454.8|2454.9|2452.4|279
1693535700000|2023-09-01 02:35:00|2455.8|2452.8|2456.8|2453.8|2458.4|2455.8|2455.8|2452.8|296
1693536000000|2023-09-01 02:40:00|2456.7|2453.7|2451.9|2448.9|2456.9|2454.3|2451.4|2448.8|309
1693536300000|2023-09-01 02:45:00|2452|2449|2450.1|2447.1|2452.2|2449.7|2449.3|2446.8|229
1693536600000|2023-09-01 02:50:00|2449.7|2446.7|2451.1|2448.1|2451.3|2448.7|2449.7|2446.7|317
1693536900000|2023-09-01 02:55:00|2451.2|2448.2|2451|2448|2451.2|2448.2|2448.8|2445.8|277
1693537200000|2023-09-01 03:00:00|2450.9|2447.9|2448.3|2445.3|2451.1|2448.1|2448.2|2445.3|307
1693537500000|2023-09-01 03:05:00|2448.8|2445.8|2447.7|2445.7|2449|2446.4|2447.6|2444.6|229
1693537800000|2023-09-01 03:10:00|2447.8|2445.8|2446.7|2443.7|2448.5|2446.2|2446.6|2443.6|204
1693538100000|2023-09-01 03:15:00|2446.6|2443.6|2447.5|2444.5|2447.7|2444.7|2445.4|2442.6|236
1693538400000|2023-09-01 03:20:00|2447.4|2444.4|2446.3|2444.3|2448.2|2445.6|2446.3|2444|222
1693538700000|2023-09-01 03:25:00|2446.4|2444.4|2446.4|2443.4|2447.3|2444.6|2445.5|2442.9|197
1693539000000|2023-09-01 03:30:00|2446.5|2443.5|2446.1|2443.1|2446.7|2444.1|2445.8|2442.9|103
1693539300000|2023-09-01 03:35:00|2446.2|2443.2|2445.4|2443.4|2447.1|2444.6|2445.3|2442.7|94
1693539600000|2023-09-01 03:40:00|2445.5|2443.5|2445.9|2442.9|2446.2|2444|2445.4|2442.8|65
1693539900000|2023-09-01 03:45:00|2446|2443|2444.9|2442.9|2446.2|2443.6|2444.5|2442.1|91
1693540200000|2023-09-01 03:50:00|2444.8|2442.8|2445|2442|2446.1|2443.6|2444.8|2442|92
1693540500000|2023-09-01 03:55:00|2444.4|2442.4|2445|2442|2445.5|2442.7|2443.9|2441.5|103
1693540800000|2023-09-01 04:00:00|2444.9|2441.9|2445.1|2442.1|2445.6|2443.2|2443.9|2441.4|97
1693541100000|2023-09-01 04:05:00|2444.9|2441.9|2443.3|2441.3|2445.2|2442.6|2443|2440.5|127
1693541400000|2023-09-01 04:10:00|2443.2|2441.2|2444.2|2441.2|2444.6|2442|2442.9|2440.5|94
1693541700000|2023-09-01 04:15:00|2444.1|2441.1|2444.2|2441.2|2444.7|2442.3|2443.4|2441|85
1693542000000|2023-09-01 04:20:00|2443.8|2441.8|2442.5|2440.5|2444.3|2442|2442.5|2440.1|91
1693542300000|2023-09-01 04:25:00|2442.6|2440.6|2443.4|2441.4|2444.3|2442|2442.5|2439.5|122
1693542600000|2023-09-01 04:30:00|2443.3|2441.3|2445.2|2443.2|2445.7|2443.3|2443|2440.5|148
1693542900000|2023-09-01 04:35:00|2445.3|2443.3|2446.2|2444.2|2447.3|2444.5|2445.3|2443|121
1693543200000|2023-09-01 04:40:00|2446.5|2443.5|2446.4|2443.4|2447.4|2444.7|2446.1|2443.3|100
1693543500000|2023-09-01 04:45:00|2446.5|2443.5|2446.1|2443.1|2446.6|2443.8|2445.5|2442.5|102
1693543800000|2023-09-01 04:50:00|2446.2|2443.2|2446.5|2443.5|2446.7|2444.1|2445.5|2443.1|64
1693544100000|2023-09-01 04:55:00|2446.6|2443.6|2446.8|2443.8|2447.5|2444.6|2445.9|2443.6|99
1693544400000|2023-09-01 05:00:00|2446.7|2443.7|2447|2444|2447.5|2445|2446.4|2443.7|121
1693544700000|2023-09-01 05:05:00|2446.5|2444.5|2446.6|2443.6|2447.1|2444.6|2446|2443.3|97
1693545000000|2023-09-01 05:10:00|2446.5|2443.5|2445.5|2442.5|2446.6|2444|2443.9|2441.3|136
1693545300000|2023-09-01 05:15:00|2445.3|2442.3|2445.6|2443.6|2446.3|2443.7|2444.3|2441.7|133
1693545600000|2023-09-01 05:20:00|2445.7|2443.7|2445.6|2443.6|2446.3|2444.2|2444.5|2442.5|88
1693545900000|2023-09-01 05:25:00|2445.7|2443.7|2445.6|2442.6|2446.2|2443.7|2444.9|2442.1|113
1693546200000|2023-09-01 05:30:00|2445.5|2442.5|2447.4|2445.4|2448.1|2446|2444.7|2442.5|384
1693546500000|2023-09-01 05:35:00|2447.5|2445.5|2447.5|2444.5|2448.8|2446.3|2446.5|2444|246
1693546800000|2023-09-01 05:40:00|2447.6|2444.6|2449.2|2446.2|2449.3|2446.3|2445.7|2443.3|222
1693547100000|2023-09-01 05:45:00|2449.1|2446.1|2445.7|2442.7|2449.8|2447.2|2445.2|2442.6|224
1693547400000|2023-09-01 05:50:00|2445.9|2442.9|2445|2442|2445.9|2442.9|2443.1|2440.7|229
1693547700000|2023-09-01 05:55:00|2444.8|2441.8|2446.1|2443.1|2446.4|2443.7|2444.8|2441.8|278
1693548000000|2023-09-01 06:00:00|2446.3|2443.3|2446.2|2444.2|2447.8|2445.4|2445.5|2442.5|329
1693548300000|2023-09-01 06:05:00|2446.3|2444.3|2446.4|2444.4|2447.4|2444.9|2446.1|2443.7|266
1693548600000|2023-09-01 06:10:00|2446.3|2444.3|2448.9|2446.9|2449.6|2447.2|2445.7|2443.2|262
1693548900000|2023-09-01 06:15:00|2449.5|2446.5|2450.1|2447.1|2450.5|2448.2|2448.3|2445.7|220
1693549200000|2023-09-01 06:20:00|2450|2447|2447.4|2445.4|2452.1|2449.7|2446.9|2444.5|472
1693549500000|2023-09-01 06:25:00|2447.5|2445.5|2446.9|2443.9|2448.7|2446.1|2446.7|2443.7|325
1693549800000|2023-09-01 06:30:00|2446.8|2443.8|2446.8|2443.8|2447.3|2444.3|2444.8|2442.3|297
1693550100000|2023-09-01 06:35:00|2446.7|2443.7|2447.2|2445.2|2448.2|2445.8|2445.7|2443.3|279
1693550400000|2023-09-01 06:40:00|2447.3|2445.3|2448.8|2446.8|2450.3|2448|2447|2444.6|232
1693550700000|2023-09-01 06:45:00|2448.7|2446.7|2447.2|2445.2|2449.7|2447.3|2446.8|2444.1|266
1693551000000|2023-09-01 06:50:00|2447.1|2445.1|2445.4|2443.4|2447.5|2445.4|2444.7|2442.1|305
1693551300000|2023-09-01 06:55:00|2445.3|2443.3|2450.1|2447.1|2450.1|2447.8|2445.3|2442.9|326
1693551600000|2023-09-01 07:00:00|2450|2447|2452.8|2449.8|2452.8|2450.3|2449.2|2446.4|394
1693551900000|2023-09-01 07:05:00|2452.7|2449.7|2452|2449|2453.4|2450.9|2451.1|2448.7|284
1693552200000|2023-09-01 07:10:00|2452.1|2449.1|2453.4|2450.4|2453.6|2451|2450.4|2448.2|238
1693552500000|2023-09-01 07:15:00|2453.3|2450.3|2454.3|2451.3|2455.3|2452.6|2451.7|2449.3|271
1693552800000|2023-09-01 07:20:00|2454.2|2451.2|2456.2|2454.2|2456.6|2454.2|2454|2451.2|283
1693553100000|2023-09-01 07:25:00|2456.7|2453.7|2456.4|2454.4|2457.3|2454.6|2454.8|2452.8|292
1693553400000|2023-09-01 07:30:00|2456.3|2454.3|2458.3|2456.3|2459.2|2456.8|2456.3|2454.3|319
1693553700000|2023-09-01 07:35:00|2458.2|2456.2|2457.8|2455.8|2459.4|2457.4|2456.5|2454.2|329
1693554000000|2023-09-01 07:40:00|2457.9|2455.9|2456.8|2454.8|2459.3|2456.8|2456.8|2454.8|223
1693554300000|2023-09-01 07:45:00|2456.7|2454.7|2457.2|2455.2|2458.1|2455.8|2456.5|2453.9|240
1693554600000|2023-09-01 07:50:00|2457.3|2455.3|2459.1|2457.1|2459.5|2457.2|2456.9|2454.3|167
1693554900000|2023-09-01 07:55:00|2459.3|2457.3|2459.2|2457.2|2459.8|2457.3|2457.9|2455.9|207
1693555200000|2023-09-01 08:00:00|2459.3|2457.3|2458.6|2456.6|2460|2457.8|2458.1|2455.5|231
1693555500000|2023-09-01 08:05:00|2458.7|2456.7|2458.9|2456.9|2459.7|2457.3|2456.7|2454.3|255
1693555800000|2023-09-01 08:10:00|2458.8|2456.8|2459.7|2457.7|2461.1|2458.7|2458.5|2456.3|240
1693556100000|2023-09-01 08:15:00|2459.8|2457.8|2458.7|2456.7|2460|2457.9|2458.1|2455.6|200
1693556400000|2023-09-01 08:20:00|2458.6|2456.6|2457.2|2455.2|2459.2|2456.9|2456.4|2454.1|201
1693556700000|2023-09-01 08:25:00|2457.1|2455.1|2456.7|2454.7|2458|2455.6|2456.1|2453.7|173
1693557000000|2023-09-01 08:30:00|2456.6|2454.6|2457.3|2455.3|2458.3|2455.9|2455.9|2453.9|186
1693557300000|2023-09-01 08:35:00|2457.2|2455.2|2456.7|2454.7|2458.4|2455.8|2456.6|2454.4|167
1693557600000|2023-09-01 08:40:00|2456.8|2454.8|2457.3|2455.3|2457.9|2455.4|2455.8|2453.3|185
1693557900000|2023-09-01 08:45:00|2457.2|2455.2|2457.4|2455.4|2458|2455.8|2456.6|2454.4|161
1693558200000|2023-09-01 08:50:00|2458|2455|2460.1|2458.1|2460.7|2458.3|2457.6|2455|141
1693558500000|2023-09-01 08:55:00|2460.2|2458.2|2460.6|2458.6|2460.7|2458.7|2459.6|2457.4|126
1693558800000|2023-09-01 09:00:00|2460.8|2458.8|2461.1|2459.1|2461.3|2459.2|2460|2457.6|129
1693559100000|2023-09-01 09:05:00|2461|2459|2461|2459|2461.7|2459.7|2460.8|2458.5|121
1693559400000|2023-09-01 09:10:00|2461.1|2459.1|2461|2459|2461.9|2459.5|2460.5|2457.6|152
1693559700000|2023-09-01 09:15:00|2461.1|2459.1|2461.4|2459.4|2462.1|2459.7|2460.6|2458.3|162
1693560000000|2023-09-01 09:20:00|2461.5|2459.5|2463.7|2461.7|2463.9|2461.8|2461.5|2459.1|164
1693560300000|2023-09-01 09:25:00|2463.6|2461.6|2463.1|2461.1|2464.4|2462.1|2462.3|2460.3|171
1693560600000|2023-09-01 09:30:00|2463|2461|2461.9|2459.9|2463.5|2461.5|2461.4|2459.4|177
1693560900000|2023-09-01 09:35:00|2462.1|2460.1|2463.6|2461.6|2464.2|2461.9|2461.8|2459.8|179
1693561200000|2023-09-01 09:40:00|2463.5|2461.5|2463.2|2461.2|2463.9|2461.7|2462.8|2460.6|138
1693561500000|2023-09-01 09:45:00|2463.1|2461.1|2462.7|2460.7|2463.9|2461.8|2462.5|2460|161
1693561800000|2023-09-01 09:50:00|2462.6|2460.6|2462.8|2460.8|2463.3|2460.8|2462|2460|90
1693562100000|2023-09-01 09:55:00|2462.7|2460.7|2463.1|2461.1|2463.2|2461.2|2462.2|2459.8|103
1693562400000|2023-09-01 10:00:00|2463.2|2461.2|2462.1|2460.1|2464|2461.4|2461.5|2459.5|182
1693562700000|2023-09-01 10:05:00|2462|2460|2463.4|2461.4|2464|2461.6|2461.2|2458.9|158
1693563000000|2023-09-01 10:10:00|2463.5|2461.5|2462.1|2460.1|2464|2461.5|2462|2460|118
1693563300000|2023-09-01 10:15:00|2462|2460|2462.3|2460.3|2463.1|2461.1|2461.9|2459.9|104
1693563600000|2023-09-01 10:20:00|2462.4|2460.4|2462.2|2460.2|2463.7|2461.7|2462.2|2459.5|151
1693563900000|2023-09-01 10:25:00|2462.3|2460.3|2463.1|2461.1|2463.3|2461.3|2461.6|2459.6|103
1693564200000|2023-09-01 10:30:00|2463|2461|2463.3|2461.3|2464.6|2462.6|2463|2461|147
1693564500000|2023-09-01 10:35:00|2463.4|2461.4|2463.2|2461.2|2464.4|2462.2|2463|2461|115
1693564800000|2023-09-01 10:40:00|2463.1|2461.1|2464.4|2462.4|2464.4|2462.4|2462.3|2460.3|138
1693565100000|2023-09-01 10:45:00|2464.2|2462.2|2464|2462|2465.2|2463.2|2464|2461.8|116
1693565400000|2023-09-01 10:50:00|2464.1|2462.1|2464.7|2462.7|2465.5|2463.2|2463.9|2461.9|133
1693565700000|2023-09-01 10:55:00|2464.8|2462.8|2465.6|2463.6|2466.7|2464.3|2464.8|2462.4|197
1693566000000|2023-09-01 11:00:00|2465.2|2463.2|2465.6|2463.6|2466.7|2464.3|2463.5|2460.7|291
1693566300000|2023-09-01 11:05:00|2465.7|2463.7|2465.1|2462.1|2466.7|2464|2464|2461.6|253
1693566600000|2023-09-01 11:10:00|2465|2462|2464.4|2461.4|2465.2|2462.6|2462.7|2460.2|242
1693566900000|2023-09-01 11:15:00|2464.5|2461.5|2464.2|2462.2|2464.9|2462.9|2463.5|2461.1|158
1693567200000|2023-09-01 11:20:00|2464.4|2462.4|2463.7|2461.7|2465.4|2462.8|2463.5|2461.3|135
1693567500000|2023-09-01 11:25:00|2463.8|2461.8|2464.1|2461.1|2465.1|2462.7|2463.4|2461.1|166
1693567800000|2023-09-01 11:30:00|2463.9|2461.9|2463.7|2461.7|2465.4|2463.4|2463.5|2461.5|211
1693568100000|2023-09-01 11:35:00|2463.8|2461.8|2463.8|2461.8|2464.9|2462.7|2463.1|2460.9|239
1693568400000|2023-09-01 11:40:00|2463.7|2461.7|2463.7|2461.7|2464.5|2462.5|2463.6|2461.2|157
1693568700000|2023-09-01 11:45:00|2463.6|2461.6|2463.7|2461.7|2464.7|2462.3|2463.4|2460.9|156
1693569000000|2023-09-01 11:50:00|2463.8|2461.8|2463.4|2461.4|2463.9|2461.9|2462.6|2460.4|209
1693569300000|2023-09-01 11:55:00|2463.5|2461.5|2463.7|2461.7|2463.8|2461.8|2462.6|2460.2|174
1693569600000|2023-09-01 12:00:00|2463.6|2461.6|2466.5|2464.5|2467.9|2465.7|2463.1|2460.8|342
1693569900000|2023-09-01 12:05:00|2466.3|2464.3|2463.8|2461.8|2466.3|2464.3|2461.6|2459.6|375
1693570200000|2023-09-01 12:10:00|2463.6|2461.6|2463.9|2461.9|2465.6|2463.2|2462.9|2460.9|364
1693570500000|2023-09-01 12:15:00|2463.8|2461.8|2463.7|2461.7|2464.6|2462.6|2462.9|2460.7|372
1693570800000|2023-09-01 12:20:00|2464|2462|2464|2462|2465.3|2462.6|2462.5|2459.9|432
1693571100000|2023-09-01 12:25:00|2464.6|2461.6|2464.1|2461.1|2468.4|2464.3|2463.7|2460.1|401
1693571400000|2023-09-01 12:30:00|2464|2461|2478.5|2475.5|2484.5|2481.5|2460.1|2451.1|1615
1693571700000|2023-09-01 12:35:00|2478.4|2475.4|2479|2476|2479.6|2476.9|2473.5|2470.5|1146
1693572000000|2023-09-01 12:40:00|2478.8|2475.8|2469.9|2466.9|2479.6|2476.7|2469.8|2466.8|1131
1693572300000|2023-09-01 12:45:00|2469.7|2466.7|2476.8|2473.8|2477.3|2474.8|2468.2|2465.6|953
1693572600000|2023-09-01 12:50:00|2476.9|2473.9|2477|2474|2480.6|2478.1|2473.7|2470.7|975
1693572900000|2023-09-01 12:55:00|2476.7|2473.7|2479.7|2476.7|2479.7|2477|2473.8|2470.8|918
1693573200000|2023-09-01 13:00:00|2479.8|2476.8|2472.4|2469.4|2482.8|2479.8|2471.9|2468.9|932
1693573500000|2023-09-01 13:05:00|2472.5|2469.5|2470.2|2467.2|2472.6|2469.6|2466|2463.6|979
1693573800000|2023-09-01 13:10:00|2470.3|2467.3|2468|2465|2471.9|2468.9|2465.8|2462.8|782
1693574100000|2023-09-01 13:15:00|2468.1|2465.1|2466.6|2463.6|2470.8|2468.3|2463.5|2460.9|692
1693574400000|2023-09-01 13:20:00|2467.2|2464.2|2460.5|2458.5|2467.6|2464.6|2460.5|2457.8|804
1693574700000|2023-09-01 13:25:00|2460.6|2458.6|2467.9|2464.9|2468|2465.6|2459.4|2456.7|660
1693575000000|2023-09-01 13:30:00|2467.7|2464.7|2474.7|2472.7|2476.3|2473.3|2464.8|2462.1|962
1693575300000|2023-09-01 13:35:00|2475.2|2472.2|2459.4|2456.4|2477.4|2474.4|2458.3|2455.3|1095
1693575600000|2023-09-01 13:40:00|2459.3|2456.3|2455.8|2452.8|2459.4|2456.4|2451.6|2448.6|1095
1693575900000|2023-09-01 13:45:00|2455.7|2452.7|2449|2446|2455.7|2452.7|2446|2443|1261
1693576200000|2023-09-01 13:50:00|2448.9|2445.9|2443.1|2440.1|2448.9|2446|2440.9|2437.9|1082
1693576500000|2023-09-01 13:55:00|2443.2|2440.2|2451.1|2445.3|2453.1|2448.3|2442.9|2439.9|827
1693576800000|2023-09-01 14:00:00|2449.7|2446.7|2437.2|2434.2|2449.7|2446.7|2426|2423|1460
1693577100000|2023-09-01 14:05:00|2437.1|2434.1|2435.2|2432.2|2440.5|2437.5|2433.3|2430.6|1156
1693577400000|2023-09-01 14:10:00|2435.1|2432.1|2434.1|2431.1|2437.7|2434.7|2428.7|2425.7|1135
1693577700000|2023-09-01 14:15:00|2433.9|2430.9|2426.8|2423.8|2434.1|2431.1|2422.5|2419.5|989
1693578000000|2023-09-01 14:20:00|2427.1|2424.1|2424.6|2421.6|2428.7|2425.8|2423.8|2420.8|896
1693578300000|2023-09-01 14:25:00|2424.5|2421.5|2425.2|2422.2|2425.7|2422.8|2420.9|2418.1|860
1693578600000|2023-09-01 14:30:00|2425.1|2422.1|2420.5|2417.5|2427.3|2424.3|2417.1|2414.1|848
1693578900000|2023-09-01 14:35:00|2420.3|2417.3|2425.2|2422.2|2426.5|2423.8|2418.9|2415.9|794
1693579200000|2023-09-01 14:40:00|2425.4|2422.4|2427.1|2424.1|2427.3|2424.7|2422.4|2419.4|722
1693579500000|2023-09-01 14:45:00|2427.2|2424.2|2424.7|2421.7|2428.2|2425.2|2422.7|2419.8|652
1693579800000|2023-09-01 14:50:00|2424.5|2421.5|2428.5|2425.5|2429.2|2426.6|2424.3|2421.3|587
1693580100000|2023-09-01 14:55:00|2428.3|2425.3|2429|2426|2430|2427|2425.3|2422.8|651
1693580400000|2023-09-01 15:00:00|2428.5|2426.5|2430.5|2427.5|2431.3|2428.5|2428|2425.4|669
1693580700000|2023-09-01 15:05:00|2430.6|2427.6|2428.9|2426.9|2430.7|2428.2|2426.8|2424.3|520
1693581000000|2023-09-01 15:10:00|2429|2427|2427.2|2425.2|2431|2428.5|2427.2|2424.6|567
1693581300000|2023-09-01 15:15:00|2427.8|2424.8|2425.7|2422.7|2427.8|2424.9|2424.4|2421.7|562
1693581600000|2023-09-01 15:20:00|2425.8|2422.8|2424.2|2422.2|2426.9|2424.3|2422.7|2420.3|533
1693581900000|2023-09-01 15:25:00|2424.3|2422.3|2425.3|2422.3|2426.6|2423.9|2423.5|2421.2|496
1693582200000|2023-09-01 15:30:00|2425.4|2422.4|2423.3|2421.3|2426.8|2424.2|2422.7|2420.1|565
1693582500000|2023-09-01 15:35:00|2423.6|2420.6|2424.2|2422.2|2425.8|2423.3|2423.2|2420.5|408
1693582800000|2023-09-01 15:40:00|2424.1|2422.1|2425.7|2422.7|2425.8|2423|2423.9|2421|359
1693583100000|2023-09-01 15:45:00|2425.8|2422.8|2426.6|2423.6|2427.8|2425.1|2424.2|2421.4|400
1693583400000|2023-09-01 15:50:00|2426.5|2423.5|2426.3|2424.3|2426.9|2424.8|2424.9|2422.5|358
1693583700000|2023-09-01 15:55:00|2426.2|2424.2|2423|2421|2426.5|2424.5|2422.9|2420.9|217
1693584000000|2023-09-01 16:00:00|2422.8|2420.8|2422.4|2420.4|2423.6|2421.2|2421.4|2419.1|312
1693584300000|2023-09-01 16:05:00|2422.3|2420.3|2425.8|2422.8|2426.1|2424.1|2422.3|2420.3|287
1693584600000|2023-09-01 16:10:00|2425.5|2422.5|2426.4|2424.4|2427.6|2425|2425|2422.5|271
1693584900000|2023-09-01 16:15:00|2426.5|2424.5|2427.9|2425.9|2428.9|2426.4|2425.9|2423.8|325
1693585200000|2023-09-01 16:20:00|2427.8|2425.8|2429.4|2427.4|2429.9|2427.9|2427.8|2425.8|233
1693585500000|2023-09-01 16:25:00|2429.5|2427.5|2427.9|2424.9|2429.5|2427.5|2427.4|2424.9|233
1693585800000|2023-09-01 16:30:00|2428|2425|2424.9|2422.9|2428|2425.6|2424.4|2422.1|243
1693586100000|2023-09-01 16:35:00|2425|2423|2423.5|2421.5|2426|2424|2423|2421|200
1693586400000|2023-09-01 16:40:00|2423.4|2421.4|2422.5|2420.5|2423.6|2421.6|2422.1|2419.7|217
1693586700000|2023-09-01 16:45:00|2422.7|2420.7|2420.9|2418.9|2423.9|2421.3|2420.4|2418.1|215
1693587000000|2023-09-01 16:50:00|2420.8|2418.8|2421.2|2419.2|2422|2419.6|2419.9|2417.9|186
1693587300000|2023-09-01 16:55:00|2421.5|2419.5|2422.3|2419.3|2422.5|2420.4|2420.7|2418.5|212
1693587600000|2023-09-01 17:00:00|2422.2|2419.2|2421|2418|2423.2|2420.7|2420.2|2417.8|230
1693587900000|2023-09-01 17:05:00|2420.9|2417.9|2419.1|2416.1|2421.1|2418.5|2418.5|2415.9|190
1693588200000|2023-09-01 17:10:00|2418.7|2416.7|2420.5|2417.5|2420.9|2418.4|2418.4|2415.9|207
1693588500000|2023-09-01 17:15:00|2420|2418|2420.6|2418.6|2421.1|2419.1|2418.9|2416|187
1693588800000|2023-09-01 17:20:00|2420.4|2418.4|2420.5|2418.5|2420.6|2418.6|2418.9|2416.2|200
1693589100000|2023-09-01 17:25:00|2421.3|2418.3|2423.9|2421.9|2425.4|2422.9|2420.9|2418.3|323
1693589400000|2023-09-01 17:30:00|2424.4|2422.4|2424.1|2421.1|2424.4|2422.4|2422.8|2420.2|223
1693589700000|2023-09-01 17:35:00|2424.2|2421.2|2425.7|2422.7|2425.7|2422.8|2423.3|2420.8|135
1693590000000|2023-09-01 17:40:00|2425.6|2422.6|2423.9|2421.9|2425.6|2423|2423.4|2420.8|141
1693590300000|2023-09-01 17:45:00|2424|2422|2423|2421|2424.9|2422.2|2422.8|2420.4|135
1693590600000|2023-09-01 17:50:00|2422.9|2420.9|2422.4|2420.4|2423.4|2420.9|2422.3|2419.7|141
1693590900000|2023-09-01 17:55:00|2422.5|2420.5|2422.4|2419.4|2423.2|2420.6|2421.9|2419.3|132
1693591200000|2023-09-01 18:00:00|2422.5|2419.5|2421.5|2418.5|2422.5|2419.7|2420.7|2418.3|134
1693591500000|2023-09-01 18:05:00|2421.4|2418.4|2421.4|2418.4|2422.1|2419.4|2420.9|2418.4|102
1693591800000|2023-09-01 18:10:00|2421|2419|2421|2419|2422.2|2419.5|2420.8|2418.3|103
1693592100000|2023-09-01 18:15:00|2421.1|2419.1|2422.4|2419.4|2422.6|2419.9|2420.8|2418.3|95
1693592400000|2023-09-01 18:20:00|2422.3|2419.3|2421.9|2418.9|2422.5|2419.9|2421.3|2418.8|76
1693592700000|2023-09-01 18:25:00|2421.8|2418.8|2420.9|2417.9|2422|2419|2419.9|2417.5|130
1693593000000|2023-09-01 18:30:00|2420.8|2417.8|2420.3|2418.3|2421.3|2418.9|2420.3|2417.8|117
1693593300000|2023-09-01 18:35:00|2420.4|2418.4|2420.8|2417.8|2421.1|2418.9|2420.2|2417.7|102
1693593600000|2023-09-01 18:40:00|2420.9|2417.9|2420.2|2418.2|2421.4|2418.9|2419.9|2417.4|106
1693593900000|2023-09-01 18:45:00|2420.3|2418.3|2420.4|2417.4|2420.9|2418.4|2419.8|2417.3|87
1693594200000|2023-09-01 18:50:00|2420.3|2417.3|2420|2418|2420.9|2418.4|2419.7|2417.3|78
1693594500000|2023-09-01 18:55:00|2419.8|2417.8|2421.2|2418.2|2421.3|2418.9|2419.7|2417.4|112
1693594800000|2023-09-01 19:00:00|2421.1|2418.1|2420.9|2418.9|2421.6|2419.3|2420.4|2417.8|140
1693595100000|2023-09-01 19:05:00|2421|2419|2420.4|2418.4|2421.4|2419.1|2420.3|2417.8|135
1693595400000|2023-09-01 19:10:00|2420.3|2418.3|2421.6|2419.6|2422.3|2419.9|2420.3|2417.8|141
1693595700000|2023-09-01 19:15:00|2421.7|2419.7|2421.2|2419.2|2422.2|2420|2421|2419|98
1693596000000|2023-09-01 19:20:00|2421|2419|2420.1|2418.1|2421.7|2419.3|2420.1|2417.5|63
1693596300000|2023-09-01 19:25:00|2420|2418|2420|2418|2421|2418.5|2420|2417.5|84
1693596600000|2023-09-01 19:30:00|2420.1|2418.1|2418.6|2416.6|2420.7|2418.3|2418.4|2416|79
1693596900000|2023-09-01 19:35:00|2418.7|2416.7|2418.2|2416.2|2419.2|2416.7|2417.9|2415.5|106
1693597200000|2023-09-01 19:40:00|2418.1|2416.1|2417.7|2415.7|2418.8|2416.3|2417.5|2415.2|119
1693597500000|2023-09-01 19:45:00|2417.8|2415.8|2417.9|2415.9|2418.5|2416.3|2417.6|2415|112
1693597800000|2023-09-01 19:50:00|2418.2|2415.2|2418|2415|2418.5|2416.3|2417.3|2414.6|154
1693598100000|2023-09-01 19:55:00|2418.3|2415.3|2419|2416|2419.5|2416.9|2417.3|2414.8|187
1693598400000|2023-09-01 20:00:00|2419.1|2416.1|2420|2417|2420.2|2417.2|2418.6|2416|176
1693598700000|2023-09-01 20:05:00|2419.8|2416.8|2418.9|2415.9|2420.3|2417.3|2418.9|2415.9|157
1693599000000|2023-09-01 20:10:00|2419.1|2416.1|2418.9|2415.9|2419.3|2416.3|2418.7|2415.7|106
1693599300000|2023-09-01 20:15:00|2419.2|2416.2|2419.8|2416.8|2420|2417|2418.9|2415.9|116
1693599600000|2023-09-01 20:20:00|2419.4|2416.4|2419.5|2416.5|2419.9|2416.9|2419.4|2416.4|69
1693599900000|2023-09-01 20:25:00|2419.6|2416.6|2419.5|2416.5|2420|2417|2418.9|2415.9|207
1693600200000|2023-09-01 20:30:00|2419.7|2416.7|2419.1|2416.1|2419.8|2416.8|2418.9|2415.9|187
1693600500000|2023-09-01 20:35:00|2419|2416|2419.2|2416.2|2419.8|2416.8|2418.5|2415.5|167
1693600800000|2023-09-01 20:40:00|2419.1|2416.1|2419.1|2416.1|2419.8|2416.8|2418.6|2415.6|114
1693601100000|2023-09-01 20:45:00|2419.2|2416.2|2418.5|2415.5|2419.7|2416.7|2418.5|2415.5|117
1693601400000|2023-09-01 20:50:00|2418.6|2415.6|2419.9|2416.9|2420.2|2417.2|2418.4|2415.4|126
1693601700000|2023-09-01 20:55:00|2419.8|2416.8|2420.3|2417.3|2421|2418|2419.2|2416.2|106
1693778400000|2023-09-03 22:00:00|2420.7|2417.7|2419.4|2417.4|2420.8|2417.8|2419.2|2416.4|99
1693778700000|2023-09-03 22:05:00|2420.1|2417.1|2419.7|2416.7|2420.4|2417.6|2418.7|2415.9|82
1693779000000|2023-09-03 22:10:00|2419.4|2416.4|2420.3|2417.3|2420.8|2417.8|2418.7|2416.1|68
1693779300000|2023-09-03 22:15:00|2420.2|2417.2|2418.2|2415.2|2420.3|2417.3|2418.2|2415.2|101
1693779600000|2023-09-03 22:20:00|2418.8|2415.8|2418.6|2415.6|2419|2416|2417.2|2414.5|83
1693779900000|2023-09-03 22:25:00|2417.8|2415.8|2418.5|2415.5|2419.2|2416.3|2417.6|2414.8|56
1693780200000|2023-09-03 22:30:00|2418.1|2415.1|2417.9|2414.9|2418.5|2415.6|2417.4|2414.4|55
1693780500000|2023-09-03 22:35:00|2418.1|2415.1|2417.7|2414.7|2418.5|2415.6|2417.5|2414.5|64
1693780800000|2023-09-03 22:40:00|2417.8|2414.8|2417.2|2414.2|2417.9|2414.9|2416.5|2414|83
1693781100000|2023-09-03 22:45:00|2417.1|2414.1|2416.4|2413.4|2417.4|2414.4|2415.6|2412.8|83
1693781400000|2023-09-03 22:50:00|2415.7|2413.7|2415.6|2412.6|2416.8|2414|2415.6|2412.6|44
1693781700000|2023-09-03 22:55:00|2415.9|2412.9|2416.3|2413.3|2416.3|2413.6|2415.1|2412.5|69
1693782000000|2023-09-03 23:00:00|2415.5|2413.5|2415|2412|2416.6|2414|2414.8|2411.8|88
1693782300000|2023-09-03 23:05:00|2414.8|2411.8|2415.5|2412.5|2415.8|2412.8|2414.2|2411.6|75
1693782600000|2023-09-03 23:10:00|2415.7|2412.7|2415.2|2412.2|2416.1|2413.3|2415|2412.2|53
1693782900000|2023-09-03 23:15:00|2416|2413|2414.6|2412.6|2416.2|2413.2|2414.6|2412.1|64
1693783200000|2023-09-03 23:20:00|2415.3|2412.3|2414.6|2411.6|2415.7|2413|2414.1|2411.6|41
1693783500000|2023-09-03 23:25:00|2415.2|2412.2|2413.6|2410.6|2415.2|2412.2|2413.1|2410.6|67
1693783800000|2023-09-03 23:30:00|2413.7|2410.7|2414.5|2411.5|2414.6|2412.1|2412.9|2410.1|76
1693784100000|2023-09-03 23:35:00|2414.8|2411.8|2416.1|2413.1|2416.5|2413.5|2414|2411.5|91
1693784400000|2023-09-03 23:40:00|2416|2413|2416.7|2413.7|2416.7|2414.2|2415.4|2412.4|69
1693784700000|2023-09-03 23:45:00|2416.8|2413.8|2417.6|2414.6|2417.8|2415.2|2416.1|2413.5|65
1693785000000|2023-09-03 23:50:00|2417.4|2414.4|2417.8|2414.8|2418.5|2415.6|2417|2414.2|93
1693785300000|2023-09-03 23:55:00|2417.7|2414.7|2419|2416|2419.4|2416.4|2417|2414.5|60
1693785600000|2023-09-04 00:00:00|2418.9|2415.9|2417.8|2414.8|2418.9|2415.9|2416.8|2413.8|143
1693785900000|2023-09-04 00:05:00|2417.9|2414.9|2415.7|2412.7|2418|2415.4|2415.7|2412.7|88
1693786200000|2023-09-04 00:10:00|2415.8|2412.8|2417.5|2414.5|2417.5|2414.6|2415.4|2412.8|98
1693786500000|2023-09-04 00:15:00|2417.4|2414.4|2416.9|2413.9|2418.1|2415.1|2416.1|2413.5|105
1693786800000|2023-09-04 00:20:00|2416.8|2413.8|2417.4|2414.4|2417.5|2414.5|2416.2|2413.5|87
1693787100000|2023-09-04 00:25:00|2417.5|2414.5|2416.9|2413.9|2417.7|2414.7|2416.4|2413.7|56
1693787400000|2023-09-04 00:30:00|2416.8|2413.8|2417.8|2414.8|2418.7|2415.7|2416.8|2413.8|97
1693787700000|2023-09-04 00:35:00|2417.9|2414.9|2419.3|2416.3|2419.4|2416.4|2417.9|2414.9|85
1693788000000|2023-09-04 00:40:00|2419.2|2416.2|2419.8|2416.8|2420.2|2417.2|2418.2|2415.7|103
1693788300000|2023-09-04 00:45:00|2419.9|2416.9|2419.5|2417.5|2420.4|2417.5|2419.2|2416.5|155
1693788600000|2023-09-04 00:50:00|2419.6|2416.6|2419.5|2416.5|2420.2|2417.6|2418.8|2415.8|146
1693788900000|2023-09-04 00:55:00|2419.6|2416.6|2418.4|2415.4|2419.6|2416.8|2418.2|2415.2|147
1693789200000|2023-09-04 01:00:00|2418.2|2415.2|2417.1|2414.1|2418.8|2415.8|2416.3|2413.3|455
1693789500000|2023-09-04 01:05:00|2417|2414|2418.5|2415.5|2419.1|2416.1|2415|2412|308
1693789800000|2023-09-04 01:10:00|2418.4|2415.4|2417.6|2414.6|2419.4|2416.6|2417.3|2414.6|245
1693790100000|2023-09-04 01:15:00|2417.7|2414.7|2413.6|2410.6|2417.7|2414.7|2412.7|2409.7|510
1693790400000|2023-09-04 01:20:00|2413.5|2410.5|2412|2409|2413.7|2411|2411.4|2408.4|456
1693790700000|2023-09-04 01:25:00|2412.2|2409.2|2415.6|2412.6|2416.8|2413.8|2411.7|2408.7|365
1693791000000|2023-09-04 01:30:00|2415.7|2412.7|2414.3|2411.3|2416|2413|2412.8|2409.8|414
1693791300000|2023-09-04 01:35:00|2414.4|2411.4|2416.3|2413.3|2417.1|2414.1|2413.7|2411.3|400
1693791600000|2023-09-04 01:40:00|2416.2|2413.2|2417.4|2414.4|2417.4|2414.7|2414.6|2411.8|255
1693791900000|2023-09-04 01:45:00|2417.3|2414.3|2418.7|2415.7|2419.3|2416.5|2414.8|2411.8|417
1693792200000|2023-09-04 01:50:00|2418.5|2415.5|2418.6|2415.6|2420.3|2417.3|2418|2415|387
1693792500000|2023-09-04 01:55:00|2418.5|2415.5|2420.7|2417.7|2420.7|2417.7|2418.4|2415.4|255
1693792800000|2023-09-04 02:00:00|2420.8|2417.8|2423.9|2420.9|2424.2|2421.3|2420.7|2417.7|276
1693793100000|2023-09-04 02:05:00|2423.8|2420.8|2425.6|2422.6|2425.8|2422.8|2423.6|2420.6|224
1693793400000|2023-09-04 02:10:00|2425.5|2422.5|2426.3|2423.3|2426.9|2423.9|2425.1|2422.1|221
1693793700000|2023-09-04 02:15:00|2426.2|2423.2|2426.3|2423.3|2426.7|2423.7|2425.9|2422.9|111
1693794000000|2023-09-04 02:20:00|2426.4|2423.4|2426.8|2423.8|2426.9|2424.3|2426.1|2423.1|116
1693794300000|2023-09-04 02:25:00|2426.2|2424.2|2427.2|2424.2|2428|2425|2426.1|2423.1|198
1693794600000|2023-09-04 02:30:00|2427.3|2424.3|2428.7|2425.7|2429.7|2426.7|2427|2424.3|328
1693794900000|2023-09-04 02:35:00|2428.8|2425.8|2428.2|2425.2|2428.8|2426.3|2427.4|2424.4|159
1693795200000|2023-09-04 02:40:00|2428.3|2425.3|2429.7|2426.7|2430.5|2427.5|2427.3|2424.3|217
1693795500000|2023-09-04 02:45:00|2429.6|2426.6|2429.4|2426.4|2430.2|2427.2|2428.5|2425.5|212
1693795800000|2023-09-04 02:50:00|2429.3|2426.3|2429.1|2426.1|2429.6|2426.8|2428.6|2425.6|145
1693796100000|2023-09-04 02:55:00|2429.2|2426.2|2430.1|2427.1|2431|2428.4|2428.6|2425.6|208
1693796400000|2023-09-04 03:00:00|2430|2427|2427.7|2424.7|2430.3|2427.3|2427.5|2424.5|237
1693796700000|2023-09-04 03:05:00|2427.8|2424.8|2429.9|2426.9|2430.1|2427.1|2427.7|2424.7|184
1693797000000|2023-09-04 03:10:00|2429.7|2426.7|2428.8|2425.8|2429.9|2427.3|2428.7|2425.7|154
1693797300000|2023-09-04 03:15:00|2428.9|2425.9|2429.7|2426.7|2430.3|2427.7|2428.9|2425.9|124
1693797600000|2023-09-04 03:20:00|2429.8|2426.8|2429.6|2426.6|2430.4|2427.8|2429.3|2426.3|174
1693797900000|2023-09-04 03:25:00|2429.7|2426.7|2427.7|2424.7|2430.3|2427.3|2427.7|2424.7|137
1693798200000|2023-09-04 03:30:00|2427.8|2424.8|2428.6|2425.6|2428.8|2426.2|2427.8|2424.8|85
1693798500000|2023-09-04 03:35:00|2428.7|2425.7|2428.1|2425.1|2429.2|2426.2|2428|2425|86
1693798800000|2023-09-04 03:40:00|2428.2|2425.2|2428.8|2425.8|2429.1|2426.5|2427.7|2424.9|89
1693799100000|2023-09-04 03:45:00|2428.9|2425.9|2429|2426|2429.6|2426.6|2428.4|2425.8|72
1693799400000|2023-09-04 03:50:00|2428.9|2425.9|2428.7|2425.7|2429.3|2426.3|2428.1|2425.1|56
1693799700000|2023-09-04 03:55:00|2428.6|2425.6|2428.5|2425.5|2428.8|2426.1|2428|2425.3|48
1693800000000|2023-09-04 04:00:00|2428.7|2425.7|2428.3|2425.3|2428.7|2426.1|2427.8|2425.2|60
1693800300000|2023-09-04 04:05:00|2428.4|2425.4|2428.1|2425.1|2428.5|2425.7|2427.6|2424.6|60
1693800600000|2023-09-04 04:10:00|2428.2|2425.2|2428.1|2425.1|2428.3|2425.7|2427.5|2425|45
1693800900000|2023-09-04 04:15:00|2428.2|2425.2|2427.6|2424.6|2428.2|2425.6|2427.2|2424.2|61
1693801200000|2023-09-04 04:20:00|2427.5|2424.5|2428.3|2425.3|2428.6|2425.6|2427.1|2424.4|69
1693801500000|2023-09-04 04:25:00|2428.4|2425.4|2428.1|2425.1|2428.4|2425.4|2427.4|2424.5|57
1693801800000|2023-09-04 04:30:00|2428|2425|2427.7|2424.7|2428.2|2425.2|2427.2|2424.2|40
1693802100000|2023-09-04 04:35:00|2427.8|2424.8|2428.4|2425.4|2428.6|2425.6|2427.2|2424.6|55
1693802400000|2023-09-04 04:40:00|2428.5|2425.5|2428.7|2425.7|2429.4|2426.7|2428.4|2425.4|96
1693802700000|2023-09-04 04:45:00|2428.6|2425.6|2428.7|2425.7|2428.7|2426.1|2428.1|2425.1|55
1693803000000|2023-09-04 04:50:00|2428.5|2425.5|2428.2|2425.2|2428.7|2426.2|2427.9|2424.9|68
1693803300000|2023-09-04 04:55:00|2428.5|2425.5|2428.4|2425.4|2428.8|2426|2427.9|2424.9|63
1693803600000|2023-09-04 05:00:00|2428.3|2425.3|2428.5|2425.5|2428.9|2425.9|2428.1|2425.1|102
1693803900000|2023-09-04 05:05:00|2428.4|2425.4|2427.9|2424.9|2429.6|2426.6|2427.9|2424.9|87
1693804200000|2023-09-04 05:10:00|2428|2425|2427|2424|2428.4|2425.4|2426.9|2423.9|86
1693804500000|2023-09-04 05:15:00|2426.9|2423.9|2426|2423|2427.1|2424.2|2425.6|2422.6|108
1693804800000|2023-09-04 05:20:00|2425.9|2422.9|2424.3|2421.3|2426.1|2423.1|2422.7|2419.7|158
1693805100000|2023-09-04 05:25:00|2424.4|2421.4|2424|2421|2424.8|2421.8|2423.4|2420.4|143
1693805400000|2023-09-04 05:30:00|2424.1|2421.1|2428.9|2425.9|2428.9|2425.9|2423.6|2420.6|225
1693805700000|2023-09-04 05:35:00|2428.8|2425.8|2424.4|2421.4|2429|2426|2422.7|2419.7|249
1693806000000|2023-09-04 05:40:00|2424.3|2421.3|2422.1|2419.1|2424.8|2421.9|2421.8|2418.8|188
1693806300000|2023-09-04 05:45:00|2422.2|2419.2|2420.2|2417.2|2422.4|2419.4|2420|2417|139
1693806600000|2023-09-04 05:50:00|2420.3|2417.3|2422.7|2419.7|2422.8|2419.8|2419.7|2417.1|200
1693806900000|2023-09-04 05:55:00|2422.2|2419.2|2417.8|2414.8|2422.8|2419.8|2417.6|2414.6|265
1693807200000|2023-09-04 06:00:00|2417.7|2414.7|2419.2|2416.2|2419.9|2416.9|2416.2|2413.5|362
1693807500000|2023-09-04 06:05:00|2419.3|2416.3|2419.1|2416.1|2420.8|2418.1|2418.5|2415.6|329
1693807800000|2023-09-04 06:10:00|2419|2416|2420.3|2417.3|2420.5|2417.5|2418.6|2415.6|208
1693808100000|2023-09-04 06:15:00|2420.4|2417.4|2420.8|2417.8|2421.3|2418.6|2419.7|2416.7|162
1693808400000|2023-09-04 06:20:00|2420.7|2417.7|2420.8|2417.8|2421.4|2418.7|2420.1|2417.3|178
1693808700000|2023-09-04 06:25:00|2420.9|2417.9|2418.3|2415.3|2421.2|2418.2|2417.7|2415.3|172
1693809000000|2023-09-04 06:30:00|2418.4|2415.4|2417.6|2414.6|2418.8|2415.9|2417.2|2414.2|295
1693809300000|2023-09-04 06:35:00|2417.7|2414.7|2413.6|2410.6|2417.8|2414.8|2413.3|2410.3|305
1693809600000|2023-09-04 06:40:00|2413.7|2410.7|2415.6|2412.6|2416.3|2413.3|2413.4|2410.4|286
1693809900000|2023-09-04 06:45:00|2415.7|2412.7|2414.7|2411.7|2416.3|2413.3|2414.3|2411.3|250
1693810200000|2023-09-04 06:50:00|2414.8|2411.8|2415.5|2412.5|2415.9|2412.9|2413.4|2410.4|211
1693810500000|2023-09-04 06:55:00|2415.4|2412.4|2417.6|2414.6|2417.9|2415|2414.8|2412.3|244
1693810800000|2023-09-04 07:00:00|2417.5|2414.5|2416.6|2413.6|2418.4|2415.5|2416.2|2413.2|298
1693811100000|2023-09-04 07:05:00|2416.7|2413.7|2415|2413|2416.9|2413.9|2414.6|2412.1|225
1693811400000|2023-09-04 07:10:00|2414.9|2412.9|2414|2411|2415.8|2413.1|2412.7|2410|238
1693811700000|2023-09-04 07:15:00|2413.9|2410.9|2413.3|2410.3|2414.9|2412.4|2412.8|2409.9|292
1693812000000|2023-09-04 07:20:00|2413.2|2410.2|2413.9|2410.9|2414.2|2411.4|2411.8|2409.2|321
1693812300000|2023-09-04 07:25:00|2413.8|2410.8|2413|2410|2414.1|2411.5|2412.5|2409.7|214
1693812600000|2023-09-04 07:30:00|2412.9|2409.9|2413.4|2410.4|2413.5|2410.9|2410.9|2408.4|260
1693812900000|2023-09-04 07:35:00|2412.8|2410.8|2412.7|2409.7|2413.5|2411.1|2412|2409.4|249
1693813200000|2023-09-04 07:40:00|2412.8|2409.8|2415.7|2412.7|2417|2414.4|2411.5|2409.2|323
1693813500000|2023-09-04 07:45:00|2415.8|2412.8|2416.2|2413.2|2416.8|2414.4|2415.2|2412.5|136
1693813800000|2023-09-04 07:50:00|2416.1|2413.1|2416.2|2413.2|2416.3|2413.3|2414.7|2412.2|111
1693814100000|2023-09-04 07:55:00|2416.1|2413.1|2418.1|2415.1|2418.4|2415.4|2415.5|2412.5|150
1693814400000|2023-09-04 08:00:00|2418.2|2415.2|2416.1|2413.1|2419.5|2416.5|2416.1|2413.1|190
1693814700000|2023-09-04 08:05:00|2416|2413|2414.5|2411.5|2416.7|2414|2414.4|2411.4|315
1693815000000|2023-09-04 08:10:00|2414.2|2411.2|2414.7|2412.7|2415.2|2413.1|2414.1|2411.2|131
1693815300000|2023-09-04 08:15:00|2414.8|2412.8|2415.4|2412.4|2416.2|2413.5|2414.3|2411.9|206
1693815600000|2023-09-04 08:20:00|2415.5|2412.5|2416.4|2414.4|2417.2|2414.5|2415.1|2412.5|162
1693815900000|2023-09-04 08:25:00|2416.3|2414.3|2415.7|2412.7|2417.4|2414.8|2414.6|2412.2|202
1693816200000|2023-09-04 08:30:00|2415.8|2412.8|2413.6|2410.6|2415.8|2413.1|2413.3|2410.6|192
1693816500000|2023-09-04 08:35:00|2413.7|2410.7|2414|2411|2414.6|2412.1|2413.3|2410.5|155
1693816800000|2023-09-04 08:40:00|2413.9|2410.9|2413.9|2411.9|2414.8|2412.3|2413.8|2410.9|117
1693817100000|2023-09-04 08:45:00|2413.8|2411.8|2413|2411|2414.9|2412.3|2412.4|2409.9|157
1693817400000|2023-09-04 08:50:00|2412.9|2410.9|2414.5|2411.5|2415.3|2412.9|2412.8|2410.2|163
1693817700000|2023-09-04 08:55:00|2414.6|2411.6|2415.9|2413.9|2416.4|2414.1|2414.2|2411.3|146
1693818000000|2023-09-04 09:00:00|2415.8|2413.8|2415.3|2413.3|2416.7|2414.3|2414.9|2412.4|131
1693818300000|2023-09-04 09:05:00|2415.4|2413.4|2415.8|2412.8|2416.3|2413.8|2415|2412.1|141
1693818600000|2023-09-04 09:10:00|2415.7|2412.7|2416.9|2413.9|2416.9|2414.5|2415.2|2412.5|128
1693818900000|2023-09-04 09:15:00|2416.4|2414.4|2418.7|2415.7|2418.8|2415.9|2416|2413.5|135
1693819200000|2023-09-04 09:20:00|2418.8|2415.8|2415.8|2413.8|2419.1|2416.5|2415.2|2412.2|242
1693819500000|2023-09-04 09:25:00|2416.4|2413.4|2413.9|2410.9|2416.7|2414.4|2413.3|2410.9|266
1693819800000|2023-09-04 09:30:00|2413.7|2410.7|2412.8|2409.8|2414.4|2412|2412|2409.3|211
1693820100000|2023-09-04 09:35:00|2412.7|2409.7|2412.4|2409.4|2413.7|2411.1|2411.8|2409.3|199
1693820400000|2023-09-04 09:40:00|2412.5|2409.5|2412.4|2409.4|2413.4|2410.6|2411.7|2409|140
1693820700000|2023-09-04 09:45:00|2412.3|2409.3|2412.4|2409.4|2413.4|2410.9|2411.8|2408.8|246
1693821000000|2023-09-04 09:50:00|2412.5|2409.5|2412.9|2409.9|2413.6|2410.8|2411.7|2408.7|190
1693821300000|2023-09-04 09:55:00|2413|2410|2412|2409|2413.1|2410.1|2411.6|2408.7|127
1693821600000|2023-09-04 10:00:00|2412.4|2409.4|2412.5|2410.5|2413.1|2410.5|2411.8|2409.3|131
1693821900000|2023-09-04 10:05:00|2412.6|2410.6|2411.4|2408.4|2413.1|2410.6|2411.2|2408.2|138
1693822200000|2023-09-04 10:10:00|2411.3|2408.3|2411.9|2408.9|2412.7|2409.7|2410.8|2408.1|128
1693822500000|2023-09-04 10:15:00|2412|2409|2411.4|2408.4|2412.6|2410|2410.8|2408.3|118
1693822800000|2023-09-04 10:20:00|2411.3|2408.3|2409.7|2406.7|2411.6|2409|2409.3|2406.6|168
1693823100000|2023-09-04 10:25:00|2409.8|2406.8|2409.1|2406.1|2410.4|2407.7|2408.6|2405.6|166
1693823400000|2023-09-04 10:30:00|2409|2406|2408.6|2405.6|2409.6|2406.7|2408|2405.3|178
1693823700000|2023-09-04 10:35:00|2408.5|2405.5|2408|2405|2408.7|2405.8|2407.1|2404.3|153
1693824000000|2023-09-04 10:40:00|2407.9|2404.9|2407.6|2404.6|2408.6|2406.1|2407|2404.5|89
1693824300000|2023-09-04 10:45:00|2407.5|2404.5|2406.2|2403.2|2407.5|2404.5|2405.8|2403.1|95
1693824600000|2023-09-04 10:50:00|2406.3|2403.3|2405.6|2402.6|2407.2|2404.2|2404.7|2402.1|160
1693824900000|2023-09-04 10:55:00|2405.7|2402.7|2404|2402|2406.2|2403.2|2403.9|2401.4|166
1693825200000|2023-09-04 11:00:00|2404.5|2401.5|2403.7|2400.7|2405|2402|2402.7|2400.1|210
1693825500000|2023-09-04 11:05:00|2403.8|2400.8|2406.9|2403.9|2407.3|2404.3|2403.4|2400.4|199
1693825800000|2023-09-04 11:10:00|2406.7|2403.7|2406.1|2404.1|2407.1|2404.3|2405.5|2402.5|227
1693826100000|2023-09-04 11:15:00|2406|2404|2405.4|2402.4|2406.5|2404|2405.1|2402.1|123
1693826400000|2023-09-04 11:20:00|2405.2|2402.2|2403.8|2400.8|2405.2|2402.2|2402.9|2400.4|116
1693826700000|2023-09-04 11:25:00|2403.6|2400.6|2403.4|2400.4|2404.1|2401.3|2402.5|2399.7|131
1693827000000|2023-09-04 11:30:00|2403.3|2400.3|2402.8|2399.8|2404.3|2401.6|2402.3|2399.6|166
1693827300000|2023-09-04 11:35:00|2402.9|2399.9|2404.9|2401.9|2405|2402.1|2400.2|2397.8|199
1693827600000|2023-09-04 11:40:00|2404.8|2401.8|2409.1|2406.1|2409.9|2407.3|2404.2|2401.8|229
1693827900000|2023-09-04 11:45:00|2409|2406|2407.5|2404.5|2409.4|2406.8|2407|2404.2|156
1693828200000|2023-09-04 11:50:00|2406.9|2404.9|2409.4|2406.4|2409.6|2407.1|2406.7|2404.3|127
1693828500000|2023-09-04 11:55:00|2409.5|2406.5|2407.1|2404.1|2409.9|2407.6|2403.6|2401.2|361
1693828800000|2023-09-04 12:00:00|2407|2404|2404.6|2401.6|2407.7|2405.3|2404|2401.5|302
1693829100000|2023-09-04 12:05:00|2404.7|2401.7|2407|2405|2408|2405.6|2403.1|2400.6|221
1693829400000|2023-09-04 12:10:00|2406.9|2404.9|2405.7|2402.7|2408.1|2405.6|2405.6|2402.6|199
1693829700000|2023-09-04 12:15:00|2405.6|2403.6|2406.5|2404.5|2407.3|2404.6|2405.2|2402.8|134
1693830000000|2023-09-04 12:20:00|2406.4|2404.4|2407.6|2404.6|2407.9|2405.3|2406.4|2403.9|126
1693830300000|2023-09-04 12:25:00|2407.5|2404.5|2407.5|2405.5|2408.2|2405.7|2406.1|2403.6|159
1693830600000|2023-09-04 12:30:00|2407.6|2405.6|2406.6|2403.6|2408.3|2405.7|2406.1|2403.6|117
1693830900000|2023-09-04 12:35:00|2406.5|2403.5|2406.2|2404.2|2407.9|2405.4|2406.1|2403.4|142
1693831200000|2023-09-04 12:40:00|2406.1|2404.1|2406.5|2403.5|2406.7|2404.2|2405|2402.2|167
1693831500000|2023-09-04 12:45:00|2406.2|2403.2|2405.2|2403.2|2406.5|2404|2405.1|2402.6|113
1693831800000|2023-09-04 12:50:00|2405.1|2403.1|2405.1|2403.1|2406.9|2404.3|2405.1|2402.5|149
1693832100000|2023-09-04 12:55:00|2405.2|2403.2|2404.9|2401.9|2405.9|2403.7|2404.2|2401.2|161
1693832400000|2023-09-04 13:00:00|2405|2402|2403.1|2400.1|2406.3|2403.3|2401.8|2399.2|498
1693832700000|2023-09-04 13:05:00|2403|2400|2405.2|2402.2|2405.6|2402.8|2402.3|2399.4|421
1693833000000|2023-09-04 13:10:00|2405.3|2402.3|2406.6|2403.6|2406.9|2404.2|2404|2401|268
1693833300000|2023-09-04 13:15:00|2406.4|2403.4|2404.7|2401.7|2406.9|2403.9|2403.7|2401.3|256
1693833600000|2023-09-04 13:20:00|2404.5|2401.5|2400.6|2397.6|2404.7|2401.8|2399.1|2396.6|383
1693833900000|2023-09-04 13:25:00|2400.5|2397.5|2403.1|2400.1|2403.9|2401.3|2399.1|2396.6|340
1693834200000|2023-09-04 13:30:00|2403|2400|2405|2402|2406.9|2404|2402.9|2399.9|410
1693834500000|2023-09-04 13:35:00|2404.9|2401.9|2404.3|2401.3|2405.3|2402.7|2403.1|2400.9|173
1693834800000|2023-09-04 13:40:00|2404.4|2401.4|2405.7|2402.7|2406.6|2403.8|2403.9|2400.9|255
1693835100000|2023-09-04 13:45:00|2405.9|2402.9|2407.5|2404.5|2408.5|2405.5|2405.9|2402.9|292
1693835400000|2023-09-04 13:50:00|2407.8|2404.8|2406.9|2404.9|2408.7|2405.8|2406.8|2404.2|213
1693835700000|2023-09-04 13:55:00|2406.8|2404.8|2405.1|2402.1|2407.2|2404.9|2404.2|2401.2|167
1693836000000|2023-09-04 14:00:00|2405|2402|2403.1|2400.1|2405.2|2402.6|2401.9|2399.4|238
1693836300000|2023-09-04 14:05:00|2403|2400|2402.4|2399.4|2403.5|2400.5|2401.4|2398.7|169
1693836600000|2023-09-04 14:10:00|2402.2|2399.2|2402.3|2399.3|2402.5|2399.5|2401.7|2398.7|117
1693836900000|2023-09-04 14:15:00|2402.4|2399.4|2400.6|2397.6|2402.5|2399.5|2400.3|2397.3|185
1693837200000|2023-09-04 14:20:00|2400.8|2397.8|2401.4|2398.4|2401.9|2399.4|2399.6|2397|143
1693837500000|2023-09-04 14:25:00|2401.3|2398.3|2400.5|2397.5|2401.5|2398.5|2400.3|2397.3|110
1693837800000|2023-09-04 14:30:00|2400.4|2397.4|2405.8|2402.8|2405.8|2402.8|2399.7|2396.7|220
1693838100000|2023-09-04 14:35:00|2405.9|2402.9|2401.5|2398.5|2405.9|2402.9|2399.4|2396.4|414
1693838400000|2023-09-04 14:40:00|2401.6|2398.6|2401.2|2398.2|2402|2399|2399.8|2397.3|212
1693838700000|2023-09-04 14:45:00|2401.3|2398.3|2400.6|2397.6|2401.5|2398.5|2399.9|2397|163
1693839000000|2023-09-04 14:50:00|2400.5|2397.5|2402.2|2399.2|2402.8|2399.8|2400.5|2397.5|165
1693839300000|2023-09-04 14:55:00|2402.3|2399.3|2401.7|2398.7|2403|2400.2|2400.6|2397.6|224
1693839600000|2023-09-04 15:00:00|2401.8|2398.8|2402.1|2399.1|2403.1|2400.1|2400.9|2397.9|268
1693839900000|2023-09-04 15:05:00|2402|2399|2401.7|2398.7|2403.1|2400.1|2401.5|2398.5|224
1693840200000|2023-09-04 15:10:00|2401.6|2398.6|2401.6|2398.6|2401.8|2399.2|2400.7|2398.1|129
1693840500000|2023-09-04 15:15:00|2401.7|2398.7|2402.6|2399.6|2403.2|2400.7|2401|2398.5|129
1693840800000|2023-09-04 15:20:00|2402.7|2399.7|2403.1|2400.1|2403.7|2400.7|2402.2|2399.5|125
1693841100000|2023-09-04 15:25:00|2403.2|2400.2|2402.7|2399.7|2403.3|2400.7|2401.7|2399.1|141
1693841400000|2023-09-04 15:30:00|2402.6|2399.6|2401.8|2398.8|2403.1|2400.3|2401.8|2398.8|94
1693841700000|2023-09-04 15:35:00|2401.7|2398.7|2401|2398|2401.8|2399.1|2400.7|2397.7|85
1693842000000|2023-09-04 15:40:00|2400.8|2397.8|2403.4|2400.4|2403.6|2400.6|2399.7|2396.9|189
1693842300000|2023-09-04 15:45:00|2403.3|2400.3|2402.1|2399.1|2403.6|2400.6|2401.2|2398.3|197
1693842600000|2023-09-04 15:50:00|2401.9|2398.9|2402.3|2399.3|2402.6|2399.6|2401.3|2398.5|81
1693842900000|2023-09-04 15:55:00|2402.6|2399.6|2403.7|2400.7|2403.7|2401.2|2402.2|2399.5|90
1693843200000|2023-09-04 16:00:00|2403.8|2400.8|2403.3|2400.3|2404|2401|2402.6|2400|67
1693843500000|2023-09-04 16:05:00|2403.2|2400.2|2402.3|2400.3|2403.4|2400.6|2402.1|2399.1|106
1693843800000|2023-09-04 16:10:00|2402.7|2399.7|2399.4|2396.4|2403.2|2400.3|2397.2|2394.7|309
1693844100000|2023-09-04 16:15:00|2399.3|2396.3|2401|2398|2401|2398.4|2399.1|2396.1|134
1693844400000|2023-09-04 16:20:00|2401.1|2398.1|2403.9|2400.9|2404.5|2401.5|2400.5|2397.5|256
1693844700000|2023-09-04 16:25:00|2403.8|2400.8|2402.1|2400.1|2403.9|2401.2|2402|2399.6|75
1693845000000|2023-09-04 16:30:00|2402|2400|2401.3|2398.3|2402.9|2400.1|2401.1|2398.1|100
1693845300000|2023-09-04 16:35:00|2401.2|2398.2|2399.8|2396.8|2401.8|2398.8|2398.7|2395.9|245
1693845600000|2023-09-04 16:40:00|2399.9|2396.9|2399.4|2396.4|2400|2397|2399.1|2396.1|49
1693845900000|2023-09-04 16:45:00|2399.5|2396.5|2399.8|2396.8|2399.9|2396.9|2398.8|2395.8|75
1693846200000|2023-09-04 16:50:00|2399.7|2396.7|2403|2400|2404.1|2401.1|2398.9|2395.9|264
1693846500000|2023-09-04 16:55:00|2403.1|2400.1|2400.6|2397.6|2403.8|2400.8|2399.8|2396.8|217
1693846800000|2023-09-04 17:00:00|2400.8|2397.8|2401.2|2398.2|2401.7|2398.7|2400.6|2397.6|53
1693847100000|2023-09-04 17:05:00|2401.3|2398.3|2401.9|2398.9|2402|2399|2401.1|2398.1|46
1693847400000|2023-09-04 17:10:00|2402|2399|2401.6|2398.6|2402.2|2399.2|2401.6|2398.6|33
1693847700000|2023-09-04 17:15:00|2401.7|2398.7|2402.2|2399.2|2402.4|2399.4|2401.6|2398.6|24
1693848000000|2023-09-04 17:20:00|2402.1|2399.1|2401.6|2399.6|2402.3|2399.7|2401.6|2399.1|32
1693848300000|2023-09-04 17:25:00|2402.1|2399.1|2401.5|2398.5|2402.3|2399.6|2401|2398.3|49
1693848600000|2023-09-04 17:30:00|2401.4|2398.4|2401.4|2398.4|2402|2399|2401.1|2398.1|28
1693848900000|2023-09-04 17:35:00|2401.3|2398.3|2401.5|2398.5|2401.8|2399.1|2400.6|2398.1|52
1693849200000|2023-09-04 17:40:00|2401.4|2398.4|2400.3|2397.3|2401.4|2398.4|2400.1|2397.1|50
1693849500000|2023-09-04 17:45:00|2400.4|2397.4|2400.6|2397.6|2400.8|2398.1|2400|2397.2|34
1693849800000|2023-09-04 17:50:00|2400.8|2397.8|2399.8|2396.8|2400.8|2398.1|2399.5|2396.8|52
1693850100000|2023-09-04 17:55:00|2400.2|2397.2|2399.8|2396.8|2400.4|2397.4|2399.5|2396.5|34
1693850400000|2023-09-04 18:00:00|2399.7|2396.7|2400.1|2397.1|2400.1|2397.6|2399.4|2396.7|32
1693850700000|2023-09-04 18:05:00|2400|2397|2399.8|2396.8|2400.2|2397.2|2399.7|2396.7|42
1693851000000|2023-09-04 18:10:00|2399.9|2396.9|2399.9|2396.9|2400|2397|2399.4|2396.4|32
1693851300000|2023-09-04 18:15:00|2400|2397|2400.4|2397.4|2400.6|2397.6|2400|2397|45
1693851600000|2023-09-04 18:20:00|2400.5|2397.5|2400.4|2397.4|2400.6|2397.6|2400|2397|31
1693851900000|2023-09-04 18:25:00|2400.3|2397.3|2400|2397|2400.4|2397.4|2399.6|2396.6|46
1693864800000|2023-09-04 22:00:00|2401.3|2398.3|2401.1|2398.1|2401.6|2398.6|2400.9|2397.9|31
1693865100000|2023-09-04 22:05:00|2401.2|2398.2|2399.5|2396.5|2401.5|2398.5|2399.3|2396.3|68
1693865400000|2023-09-04 22:10:00|2399.7|2396.7|2400.5|2397.5|2401.4|2398.4|2398.5|2395.5|73
1693865700000|2023-09-04 22:15:00|2401.2|2398.2|2400.8|2397.8|2401.4|2398.4|2400|2397|45
1693866000000|2023-09-04 22:20:00|2400.6|2397.6|2401.3|2398.3|2402.5|2399.5|2399.9|2396.9|87
1693866300000|2023-09-04 22:25:00|2401.5|2398.5|2401.7|2398.7|2401.8|2399.4|2400.7|2397.8|43
1693866600000|2023-09-04 22:30:00|2401.8|2398.8|2401.5|2398.5|2401.8|2398.9|2400.8|2397.9|69
1693866900000|2023-09-04 22:35:00|2401.4|2398.4|2401|2398|2401.5|2398.5|2400.7|2397.7|42
1693867200000|2023-09-04 22:40:00|2400.8|2397.8|2401|2398|2401.7|2399|2400.4|2397.5|85
1693867500000|2023-09-04 22:45:00|2400.9|2397.9|2400.9|2397.9|2401.3|2398.5|2400.5|2397.7|54
1693867800000|2023-09-04 22:50:00|2401.3|2398.3|2401.5|2398.5|2401.8|2398.8|2400.8|2397.8|55
1693868100000|2023-09-04 22:55:00|2401.6|2398.6|2401.3|2398.3|2401.8|2398.8|2400.9|2397.9|45
1693868400000|2023-09-04 23:00:00|2401.1|2398.1|2401.6|2398.6|2401.6|2398.6|2401|2398|46
1693868700000|2023-09-04 23:05:00|2401.5|2398.5|2401|2398|2401.6|2398.6|2400.8|2397.8|34
1693869000000|2023-09-04 23:10:00|2401.1|2398.1|2400.6|2397.6|2401.3|2398.5|2400.5|2397.5|46
1693869300000|2023-09-04 23:15:00|2400.5|2397.5|2400.5|2397.5|2400.9|2398|2399.7|2397.4|32
1693869600000|2023-09-04 23:20:00|2400.6|2397.6|2400.5|2397.5|2401|2398.5|2400.4|2397.5|40
1693869900000|2023-09-04 23:25:00|2400.6|2397.6|2400.1|2397.1|2400.8|2397.8|2400.1|2397.1|33
1693870200000|2023-09-04 23:30:00|2400|2397|2400.1|2397.1|2400.3|2397.3|2400|2397|38
1693870500000|2023-09-04 23:35:00|2400.2|2397.2|2400.1|2397.1|2400.3|2397.3|2400|2397|37
1693870800000|2023-09-04 23:40:00|2400|2397|2398.9|2395.9|2400.1|2397.1|2398.5|2395.5|53
1693871100000|2023-09-04 23:45:00|2398.8|2395.8|2398.5|2395.5|2399.2|2396.3|2397.9|2395.4|40
1693871400000|2023-09-04 23:50:00|2398.6|2395.6|2398|2395|2399|2396.1|2397.5|2394.5|50
1693871700000|2023-09-04 23:55:00|2397.8|2394.8|2397.2|2394.2|2398.3|2395.8|2396.6|2394|46
1693872000000|2023-09-05 00:00:00|2397.4|2394.4|2397|2394|2397.7|2394.7|2395.5|2392.5|110
1693872300000|2023-09-05 00:05:00|2397.1|2394.1|2395.9|2392.9|2397.3|2394.3|2395.5|2392.9|68
1693872600000|2023-09-05 00:10:00|2396.1|2393.1|2396.3|2393.3|2396.8|2393.8|2395.5|2392.5|78
1693872900000|2023-09-05 00:15:00|2396.2|2393.2|2395.3|2392.3|2396.5|2394|2395.3|2392.3|108
1693873200000|2023-09-05 00:20:00|2395.2|2392.2|2395.4|2392.4|2396.3|2393.5|2395.1|2392.1|71
1693873500000|2023-09-05 00:25:00|2395.5|2392.5|2395.2|2392.2|2395.6|2392.8|2394.7|2392|88
1693873800000|2023-09-05 00:30:00|2395.3|2392.3|2396.1|2393.1|2396.3|2393.3|2394.8|2392.2|91
1693874100000|2023-09-05 00:35:00|2396.2|2393.2|2396|2393|2396.4|2393.8|2395.3|2392.6|67
1693874400000|2023-09-05 00:40:00|2395.9|2392.9|2395.4|2392.4|2396.4|2393.8|2395.1|2392.1|112
1693874700000|2023-09-05 00:45:00|2395.3|2392.3|2395.7|2392.7|2396.3|2393.3|2395.2|2392.2|78
1693875000000|2023-09-05 00:50:00|2395.8|2392.8|2395.7|2392.7|2395.9|2392.9|2395.1|2392.1|61
1693875300000|2023-09-05 00:55:00|2395.8|2392.8|2396|2393|2396.2|2393.3|2395.2|2392.6|70
1693875600000|2023-09-05 01:00:00|2395.9|2392.9|2394.7|2391.7|2396.2|2393.2|2393.6|2390.6|303
1693875900000|2023-09-05 01:05:00|2394.8|2391.8|2394.6|2391.6|2394.8|2391.8|2393.6|2390.6|197
1693876200000|2023-09-05 01:10:00|2394.5|2391.5|2394|2391|2395.1|2392.2|2393.6|2390.6|133
1693876500000|2023-09-05 01:15:00|2394.3|2391.3|2393.6|2390.6|2396|2393|2393.1|2390.1|245
1693876800000|2023-09-05 01:20:00|2393.7|2390.7|2394|2391|2394.3|2391.5|2393.2|2390.2|184
1693877100000|2023-09-05 01:25:00|2393.9|2390.9|2396.7|2393.7|2396.7|2393.9|2393.6|2390.6|175
1693877400000|2023-09-05 01:30:00|2396.6|2393.6|2397.8|2394.8|2397.9|2395|2395.8|2393.2|292
1693877700000|2023-09-05 01:35:00|2397.7|2394.7|2395.3|2392.3|2397.9|2394.9|2392.9|2390.4|313
1693878000000|2023-09-05 01:40:00|2395.4|2392.4|2393.2|2390.2|2396.4|2393.5|2392.9|2390|277
1693878300000|2023-09-05 01:45:00|2393.1|2390.1|2389.9|2386.9|2393.1|2390.1|2388.8|2385.8|351
1693878600000|2023-09-05 01:50:00|2389.8|2386.8|2389.5|2386.5|2389.9|2386.9|2388.5|2385.5|292
1693878900000|2023-09-05 01:55:00|2389.4|2386.4|2389.4|2386.4|2389.8|2386.8|2388.3|2385.3|245
1693879200000|2023-09-05 02:00:00|2389.5|2386.5|2388.4|2385.4|2390.1|2387.1|2388.2|2385.2|200
1693879500000|2023-09-05 02:05:00|2388.3|2385.3|2389.8|2386.8|2390.3|2387.3|2387.8|2384.8|205
1693879800000|2023-09-05 02:10:00|2389.9|2386.9|2388.7|2385.7|2390.4|2387.4|2388.2|2385.2|240
1693880100000|2023-09-05 02:15:00|2388.8|2385.8|2388.9|2385.9|2389.5|2386.8|2388.2|2385.2|112
1693880400000|2023-09-05 02:20:00|2389|2386|2387.9|2384.9|2389.3|2386.7|2387.7|2384.7|97
1693880700000|2023-09-05 02:25:00|2387.8|2384.8|2386.8|2383.8|2388.1|2385.1|2386.2|2383.2|105
1693881000000|2023-09-05 02:30:00|2386.4|2383.4|2390.3|2387.3|2390.4|2387.4|2386.4|2383.4|289
1693881300000|2023-09-05 02:35:00|2390.2|2387.2|2387.3|2384.3|2390.5|2387.9|2387.2|2384.2|248
1693881600000|2023-09-05 02:40:00|2387.4|2384.4|2388.2|2385.2|2388.5|2386.1|2387.3|2384.3|208
1693881900000|2023-09-05 02:45:00|2388.1|2385.1|2389.8|2386.8|2389.9|2386.9|2387.3|2384.8|211
1693882200000|2023-09-05 02:50:00|2389.7|2386.7|2388.9|2385.9|2390.4|2387.4|2388.4|2385.4|228
1693882500000|2023-09-05 02:55:00|2388.8|2385.8|2390|2387|2390.5|2387.5|2388.8|2385.8|217
1693882800000|2023-09-05 03:00:00|2390.1|2387.1|2387.9|2384.9|2390.4|2387.4|2387.6|2384.6|160
1693883100000|2023-09-05 03:05:00|2388|2385|2388.6|2385.6|2389.3|2386.3|2387.8|2384.8|179
1693883400000|2023-09-05 03:10:00|2388.7|2385.7|2387.2|2384.2|2388.8|2385.8|2386.7|2383.7|156
1693883700000|2023-09-05 03:15:00|2386.8|2383.8|2387.3|2384.3|2387.8|2384.8|2386.7|2383.7|170
1693884000000|2023-09-05 03:20:00|2387.2|2384.2|2387.4|2384.4|2388.3|2385.3|2386.7|2383.7|121
1693884300000|2023-09-05 03:25:00|2387.3|2384.3|2387.8|2384.8|2388.7|2385.7|2387.3|2384.3|145
1693884600000|2023-09-05 03:30:00|2387.7|2384.7|2389.2|2386.2|2389.4|2386.4|2387.7|2384.7|91
1693884900000|2023-09-05 03:35:00|2389.1|2386.1|2388.7|2385.7|2389.4|2386.8|2388.6|2385.7|78
1693885200000|2023-09-05 03:40:00|2388.8|2385.8|2389.6|2386.6|2390|2387|2388.6|2385.6|69
1693885500000|2023-09-05 03:45:00|2389.7|2386.7|2389.2|2386.2|2390|2387|2389.1|2386.1|51
1693885800000|2023-09-05 03:50:00|2389.3|2386.3|2389.7|2386.7|2389.9|2386.9|2389.2|2386.2|44
1693886100000|2023-09-05 03:55:00|2389.2|2387.2|2389.6|2386.6|2390.3|2387.3|2389|2386.3|62
1693886400000|2023-09-05 04:00:00|2389.5|2386.5|2389.6|2386.6|2390.3|2387.6|2388.9|2386.2|62
1693886700000|2023-09-05 04:05:00|2389.7|2386.7|2390|2387|2390.2|2387.2|2389.6|2386.6|40
1693887000000|2023-09-05 04:10:00|2390.1|2387.1|2390.2|2387.2|2390.3|2387.7|2389.5|2386.9|49
1693887300000|2023-09-05 04:15:00|2390.3|2387.3|2389.9|2386.9|2390.5|2387.5|2389.9|2386.9|48
1693887600000|2023-09-05 04:20:00|2390|2387|2390.3|2387.3|2390.3|2387.3|2389.6|2386.6|45
1693887900000|2023-09-05 04:25:00|2390.2|2387.2|2390.2|2387.2|2390.7|2387.7|2390.1|2387.1|57
1693888200000|2023-09-05 04:30:00|2390.3|2387.3|2390.1|2387.1|2391.3|2388.3|2390|2387|136
1693888500000|2023-09-05 04:35:00|2390|2387|2390.7|2387.7|2390.8|2388.2|2389.5|2387|65
1693888800000|2023-09-05 04:40:00|2390.8|2387.8|2390.4|2387.4|2391.2|2388.3|2389.9|2387.2|121
1693889100000|2023-09-05 04:45:00|2390.3|2387.3|2389.2|2386.2|2390.7|2387.7|2388.6|2385.6|95
1693889400000|2023-09-05 04:50:00|2389.3|2386.3|2389.4|2386.4|2389.6|2386.9|2388.7|2385.9|81
1693889700000|2023-09-05 04:55:00|2389.3|2386.3|2389.6|2386.6|2389.9|2387.2|2388.7|2386.2|119
1693890000000|2023-09-05 05:00:00|2389.7|2386.7|2387.7|2384.7|2389.8|2386.8|2387.7|2384.7|140
1693890300000|2023-09-05 05:05:00|2387.8|2384.8|2385.6|2382.6|2387.8|2384.8|2385.6|2382.6|129
1693890600000|2023-09-05 05:10:00|2385.7|2382.7|2385.7|2382.7|2386.1|2383.1|2384.8|2382.2|89
1693890900000|2023-09-05 05:15:00|2386|2383|2387.3|2384.3|2387.6|2384.6|2384.3|2381.6|131
1693891200000|2023-09-05 05:20:00|2387.4|2384.4|2385.8|2382.8|2388|2385|2385.7|2382.7|131
1693891500000|2023-09-05 05:25:00|2385.9|2382.9|2385|2383|2386.4|2383.4|2384.8|2382.2|113
1693891800000|2023-09-05 05:30:00|2384.9|2382.9|2384.6|2381.6|2386.4|2383.5|2382.9|2379.9|391
1693892100000|2023-09-05 05:35:00|2384.7|2381.7|2382.6|2379.6|2385.1|2382.1|2381.1|2378.1|295
1693892400000|2023-09-05 05:40:00|2382.7|2379.7|2383|2380|2383.2|2380.2|2380.6|2377.6|227
1693892700000|2023-09-05 05:45:00|2382.8|2379.8|2384.2|2381.2|2384.9|2381.9|2381.7|2378.7|211
1693893000000|2023-09-05 05:50:00|2384.3|2381.3|2381.3|2378.3|2384.5|2381.5|2381.3|2378.3|180
1693893300000|2023-09-05 05:55:00|2381.2|2378.2|2380.7|2377.7|2381.8|2378.8|2380.5|2377.5|243
1693893600000|2023-09-05 06:00:00|2380.5|2377.5|2380.7|2377.7|2382.2|2379.3|2380.1|2377.1|269
1693893900000|2023-09-05 06:05:00|2380.8|2377.8|2378.7|2375.7|2381.1|2378.1|2376.7|2374.2|276
1693894200000|2023-09-05 06:10:00|2378.8|2375.8|2375.8|2372.8|2379.5|2376.8|2375.8|2372.8|267
1693894500000|2023-09-05 06:15:00|2375.9|2372.9|2376.1|2373.1|2377.6|2374.6|2375.2|2372.2|318
1693894800000|2023-09-05 06:20:00|2376|2373|2376.4|2373.4|2377.1|2374.1|2375.3|2372.3|304
1693895100000|2023-09-05 06:25:00|2376.5|2373.5|2376|2373|2377.2|2374.2|2374|2371|372
1693895400000|2023-09-05 06:30:00|2376.1|2373.1|2375|2372|2376.5|2373.5|2374.7|2371.7|303
1693895700000|2023-09-05 06:35:00|2374.9|2371.9|2371.3|2368.3|2375.1|2372.1|2370.9|2367.9|360
1693896000000|2023-09-05 06:40:00|2371.4|2368.4|2371.1|2368.1|2371.9|2368.9|2369.4|2366.4|311
1693896300000|2023-09-05 06:45:00|2370.9|2367.9|2369.2|2366.2|2371.6|2368.8|2367.5|2364.7|351
1693896600000|2023-09-05 06:50:00|2369.1|2366.1|2371|2368|2371.4|2368.4|2365.7|2362.7|407
1693896900000|2023-09-05 06:55:00|2371.1|2368.1|2368.3|2365.3|2371.3|2368.3|2367.7|2364.7|433
1693897200000|2023-09-05 07:00:00|2368.4|2365.4|2367.5|2364.5|2370.3|2367.3|2365.9|2362.9|433
1693897500000|2023-09-05 07:05:00|2367.4|2364.4|2367.1|2364.1|2368.5|2365.5|2366.1|2363.1|300
1693897800000|2023-09-05 07:10:00|2367.2|2364.2|2369.4|2366.4|2369.9|2366.9|2365.1|2362.1|362
1693898100000|2023-09-05 07:15:00|2369.5|2366.5|2365.2|2362.2|2369.7|2366.7|2364.9|2361.9|352
1693898400000|2023-09-05 07:20:00|2365.3|2362.3|2363.9|2360.9|2365.7|2363.2|2363.6|2360.6|270
1693898700000|2023-09-05 07:25:00|2364.1|2361.1|2362.6|2359.6|2365.8|2363.1|2362.1|2359.1|290
1693899000000|2023-09-05 07:30:00|2362.5|2359.5|2361.8|2358.8|2363|2360.2|2360.5|2357.5|291
1693899300000|2023-09-05 07:35:00|2361.9|2358.9|2362.9|2359.9|2363.4|2360.6|2361.3|2358.5|226
1693899600000|2023-09-05 07:40:00|2362.8|2359.8|2363.5|2360.5|2363.8|2361.4|2361.8|2358.8|274
1693899900000|2023-09-05 07:45:00|2363.6|2360.6|2366.2|2363.2|2367|2364|2362.9|2360.3|273
1693900200000|2023-09-05 07:50:00|2366.3|2363.3|2360.5|2357.5|2366.4|2363.5|2359.8|2357.1|314
1693900500000|2023-09-05 07:55:00|2360.4|2357.4|2359.7|2356.7|2360.9|2358.4|2358.8|2356.1|257
1693900800000|2023-09-05 08:00:00|2359.6|2356.6|2361.5|2358.5|2361.6|2358.7|2358.3|2355.3|357
1693901100000|2023-09-05 08:05:00|2361.4|2358.4|2361.3|2358.3|2361.8|2358.8|2359.4|2356.4|324
1693901400000|2023-09-05 08:10:00|2361.1|2358.1|2360.9|2357.9|2362.1|2359.4|2359.5|2356.8|257
1693901700000|2023-09-05 08:15:00|2360.8|2357.8|2356.1|2353.1|2360.8|2357.8|2355.2|2352.4|244
1693902000000|2023-09-05 08:20:00|2356.2|2353.2|2355.3|2352.3|2356.2|2353.6|2354.3|2351.3|228
1693902300000|2023-09-05 08:25:00|2355.4|2352.4|2353.3|2350.3|2355.9|2352.9|2353.1|2350.1|222
1693902600000|2023-09-05 08:30:00|2353.4|2350.4|2353.5|2350.5|2354.6|2351.6|2352|2349.5|257
1693902900000|2023-09-05 08:35:00|2353.6|2350.6|2353.4|2350.4|2354.4|2351.9|2352.4|2349.4|295
1693903200000|2023-09-05 08:40:00|2353.7|2350.7|2351.5|2348.5|2354.1|2351.1|2350.5|2348.2|232
1693903500000|2023-09-05 08:45:00|2351.6|2348.6|2353.7|2350.7|2354.4|2351.9|2349.9|2347.2|191
1693903800000|2023-09-05 08:50:00|2353.8|2350.8|2352.8|2349.8|2354.1|2351.1|2351.9|2348.9|201
1693904100000|2023-09-05 08:55:00|2352.7|2349.7|2353.8|2350.8|2354.2|2351.6|2352.3|2349.7|197
1693904400000|2023-09-05 09:00:00|2353.7|2350.7|2352|2349|2353.7|2350.8|2351.4|2348.5|194
1693904700000|2023-09-05 09:05:00|2352.1|2349.1|2351.8|2348.8|2352.5|2349.5|2351.1|2348.1|130
1693905000000|2023-09-05 09:10:00|2351.7|2348.7|2354.4|2351.4|2354.4|2351.6|2351.5|2348.5|199
1693905300000|2023-09-05 09:15:00|2354.5|2351.5|2352.4|2350.4|2355.1|2352.7|2352|2349.7|116
1693905600000|2023-09-05 09:20:00|2352.3|2350.3|2351.7|2348.7|2352.5|2350.4|2349.2|2346.2|301
1693905900000|2023-09-05 09:25:00|2351.5|2348.5|2349.9|2346.9|2351.8|2349.4|2349|2346.4|246
1693906200000|2023-09-05 09:30:00|2349.4|2347.4|2351.2|2348.2|2351.5|2348.9|2349.4|2347|229
1693906500000|2023-09-05 09:35:00|2351.4|2348.4|2352.9|2349.9|2353.2|2350.2|2350.8|2347.8|196
1693906800000|2023-09-05 09:40:00|2352.8|2349.8|2352.7|2349.7|2353.2|2350.2|2351.3|2348.7|196
1693907100000|2023-09-05 09:45:00|2352.6|2349.6|2353.4|2350.4|2353.9|2350.9|2351.3|2348.8|146
1693907400000|2023-09-05 09:50:00|2353.6|2350.6|2354.4|2351.4|2354.6|2351.9|2353.2|2350.5|183
1693907700000|2023-09-05 09:55:00|2354.5|2351.5|2353.7|2350.7|2354.9|2351.9|2353.1|2350.3|135
1693908000000|2023-09-05 10:00:00|2353.6|2350.6|2352.8|2349.8|2354.1|2351.3|2352|2349.3|161
1693908300000|2023-09-05 10:05:00|2352.7|2349.7|2353|2350|2353.1|2350.1|2350.7|2347.9|122
1693908600000|2023-09-05 10:10:00|2353.1|2350.1|2354.5|2351.5|2354.5|2351.8|2351.9|2349|185
1693908900000|2023-09-05 10:15:00|2354.4|2351.4|2357.2|2354.2|2357.5|2354.5|2353.9|2350.9|227
1693909200000|2023-09-05 10:20:00|2357.3|2354.3|2357.3|2354.3|2358.1|2355.1|2356.6|2354|134
1693909500000|2023-09-05 10:25:00|2357.2|2354.2|2355.5|2353.5|2358|2355.4|2355.5|2353|145
1693909800000|2023-09-05 10:30:00|2355.6|2353.6|2357.5|2354.5|2357.7|2355.4|2355.5|2352.8|136
1693910100000|2023-09-05 10:35:00|2357.6|2354.6|2360.5|2357.5|2360.5|2357.8|2357.5|2354.5|274
1693910400000|2023-09-05 10:40:00|2360.3|2357.3|2359.5|2356.5|2361|2358.1|2359|2356|232
1693910700000|2023-09-05 10:45:00|2359.1|2357.1|2359.5|2356.5|2360.7|2358.1|2358.5|2355.9|138
1693911000000|2023-09-05 10:50:00|2359.9|2356.9|2358.5|2355.5|2360.1|2357.1|2357.8|2354.8|129
1693911300000|2023-09-05 10:55:00|2358.7|2355.7|2355.6|2352.6|2358.8|2355.8|2355.4|2352.4|158
1693911600000|2023-09-05 11:00:00|2355.8|2352.8|2353.3|2350.3|2356.2|2353.2|2352.9|2349.9|248
1693911900000|2023-09-05 11:05:00|2352.8|2350.8|2352.7|2349.7|2354.3|2351.8|2351.6|2348.6|188
1693912200000|2023-09-05 11:10:00|2353.4|2350.4|2357.3|2354.3|2357.4|2354.4|2353.1|2350.1|228
1693912500000|2023-09-05 11:15:00|2357.4|2354.4|2354.5|2351.5|2358.3|2355.6|2352.9|2350.4|226
1693912800000|2023-09-05 11:20:00|2354.6|2351.6|2352|2349|2354.6|2351.8|2351.6|2348.7|210
1693913100000|2023-09-05 11:25:00|2352.1|2349.1|2352.7|2349.7|2353.7|2350.7|2351.8|2348.8|183
1693913400000|2023-09-05 11:30:00|2352.6|2349.6|2353.1|2351.1|2353.4|2351.1|2350.6|2348.1|227
1693913700000|2023-09-05 11:35:00|2352.7|2350.7|2354|2352|2354.9|2352.4|2352.6|2350.1|189
1693914000000|2023-09-05 11:40:00|2353.9|2351.9|2352.8|2349.8|2353.9|2351.9|2351.8|2349.2|180
1693914300000|2023-09-05 11:45:00|2353|2350|2352.7|2349.7|2353.6|2351.1|2351.6|2349.1|245
1693914600000|2023-09-05 11:50:00|2352.8|2349.8|2352.5|2350.5|2353|2350.6|2351.3|2348.9|234
1693914900000|2023-09-05 11:55:00|2352.6|2350.6|2356.6|2353.6|2358.7|2356.1|2352.1|2350.1|399
1693915200000|2023-09-05 12:00:00|2356.5|2353.5|2363.3|2361.3|2363.8|2361.3|2356.5|2353.5|475
1693915500000|2023-09-05 12:05:00|2363.8|2360.8|2364.7|2361.7|2365.7|2363.1|2362.8|2360.1|467
1693915800000|2023-09-05 12:10:00|2364.1|2362.1|2364.5|2362.5|2365.8|2363.2|2363.6|2361.1|411
1693916100000|2023-09-05 12:15:00|2364.6|2362.6|2361.8|2358.8|2365|2362.7|2359.8|2357.3|376
1693916400000|2023-09-05 12:20:00|2361.4|2359.4|2359.1|2356.1|2364.2|2361.8|2358.3|2355.3|717
1693916700000|2023-09-05 12:25:00|2359.2|2356.2|2365.3|2362.3|2368.6|2366|2355.8|2352.8|504
1693917000000|2023-09-05 12:30:00|2365.2|2362.2|2361|2359|2365.4|2363.1|2356.6|2354.2|526
1693917300000|2023-09-05 12:35:00|2361.1|2359.1|2364.5|2361.5|2366.6|2364.2|2359.1|2356.9|454
1693917600000|2023-09-05 12:40:00|2364.4|2361.4|2377.8|2375.8|2379.3|2376.8|2362.7|2359.9|871
1693917900000|2023-09-05 12:45:00|2377.9|2375.9|2372.9|2369.9|2380.8|2378.4|2371.2|2368.5|1112
1693918200000|2023-09-05 12:50:00|2373.3|2370.3|2371.5|2369.5|2375.9|2373.7|2369.8|2367.7|924
1693918500000|2023-09-05 12:55:00|2372|2369|2378.5|2376.5|2380|2377.7|2370.6|2368.4|869
1693918800000|2023-09-05 13:00:00|2378.6|2376.6|2377.4|2374.4|2380.1|2377.5|2372.3|2370|1033
1693919100000|2023-09-05 13:05:00|2376.8|2374.8|2374.1|2372.1|2378.1|2375.6|2372.8|2370.4|786
1693919400000|2023-09-05 13:10:00|2373.9|2371.9|2372.7|2369.7|2378.5|2376|2372.1|2369.5|783
1693919700000|2023-09-05 13:15:00|2373.1|2370.1|2376.3|2373.3|2378|2375.3|2371.1|2368.3|693
1693920000000|2023-09-05 13:20:00|2376.4|2373.4|2381.1|2379.1|2381.1|2379.1|2376.1|2373.2|593
1693920300000|2023-09-05 13:25:00|2381|2379|2381.6|2379.6|2384.7|2382.7|2379.1|2376.9|585
1693920600000|2023-09-05 13:30:00|2381.5|2379.5|2381.8|2379.8|2386.1|2383.6|2378.1|2375.6|973
1693920900000|2023-09-05 13:35:00|2382.1|2380.1|2384.5|2381.5|2388.2|2385.9|2380|2377.6|883
1693921200000|2023-09-05 13:40:00|2384.6|2381.6|2382.7|2380.7|2386.7|2384.4|2381.1|2378.8|717
1693921500000|2023-09-05 13:45:00|2383|2381|2373.2|2371.2|2386.3|2383.8|2372.6|2370.3|1034
1693921800000|2023-09-05 13:50:00|2373.3|2371.3|2376.9|2373.9|2380.1|2377.5|2372.1|2369.8|843
1693922100000|2023-09-05 13:55:00|2376.5|2374.5|2379.4|2376.4|2381|2378.5|2376.2|2373.2|790
1693922400000|2023-09-05 14:00:00|2379.3|2376.3|2375.7|2372.7|2381.3|2378.3|2373.2|2370.6|989
1693922700000|2023-09-05 14:05:00|2375.6|2372.6|2373.6|2370.6|2378.8|2376.4|2372.1|2369.6|825
1693923000000|2023-09-05 14:10:00|2373.8|2370.8|2370.1|2368.1|2376.1|2373.4|2369.2|2366.9|709
1693923300000|2023-09-05 14:15:00|2370|2368|2373|2370|2375.3|2373.3|2368.9|2366.7|558
1693923600000|2023-09-05 14:20:00|2372.9|2369.9|2370.7|2368.7|2373.1|2370.8|2369.1|2367.1|636
1693923900000|2023-09-05 14:25:00|2370.6|2368.6|2368.6|2366.6|2370.7|2368.6|2366.4|2364.4|561
1693924200000|2023-09-05 14:30:00|2369|2367|2371.4|2369.4|2374.4|2372.1|2368.7|2366.2|583
1693924500000|2023-09-05 14:35:00|2371.2|2369.2|2375.1|2373.1|2376.1|2374.1|2370.8|2368.4|564
1693924800000|2023-09-05 14:40:00|2375.2|2373.2|2372.3|2370.3|2376.7|2374|2372|2369.5|541
1693925100000|2023-09-05 14:45:00|2372.4|2370.4|2371.4|2369.4|2373.3|2370.9|2368.4|2366.4|537
1693925400000|2023-09-05 14:50:00|2371.3|2369.3|2374.4|2372.4|2376|2373.2|2370.4|2367.8|518
1693925700000|2023-09-05 14:55:00|2374.1|2372.1|2376.5|2374.5|2377.5|2375.1|2373.5|2371.1|444
1693926000000|2023-09-05 15:00:00|2376.8|2373.8|2379|2377|2379.7|2377.6|2374.1|2371.3|452
1693926300000|2023-09-05 15:05:00|2379.1|2377.1|2378.7|2376.7|2380.9|2378.7|2377.5|2375.2|399
1693926600000|2023-09-05 15:10:00|2378.6|2376.6|2380.8|2378.8|2381.6|2379.6|2378.5|2376.5|416
1693926900000|2023-09-05 15:15:00|2380.9|2378.9|2374.9|2372.9|2381.2|2378.9|2374.5|2372.1|401
1693927200000|2023-09-05 15:20:00|2374.8|2372.8|2371.4|2369.4|2375.6|2373.6|2371.3|2369.3|374
1693927500000|2023-09-05 15:25:00|2371.5|2369.5|2371.1|2369.1|2372.6|2370.6|2370.6|2368.3|322
1693927800000|2023-09-05 15:30:00|2371|2369|2371.7|2369.7|2372.9|2370.6|2368.4|2366.2|345
1693928100000|2023-09-05 15:35:00|2371.6|2369.6|2369.7|2367.7|2372.9|2370.5|2369.6|2367.6|323
1693928400000|2023-09-05 15:40:00|2369.6|2367.6|2364.6|2362.6|2369.7|2367.7|2364.2|2361.9|261
1693928700000|2023-09-05 15:45:00|2364.7|2362.7|2365.4|2363.4|2365.5|2363.5|2363.7|2361.5|281
1693929000000|2023-09-05 15:50:00|2365.2|2363.2|2361.1|2359.1|2365.8|2363.8|2360.8|2358.6|242
1693929300000|2023-09-05 15:55:00|2360.8|2358.8|2359.5|2357.5|2361.4|2359.4|2359.4|2357.4|249
1693929600000|2023-09-05 16:00:00|2359.4|2357.4|2361|2359|2364.5|2362.4|2359.2|2357.2|278
1693929900000|2023-09-05 16:05:00|2360.9|2358.9|2364|2362|2364|2362|2359.9|2357.6|368
1693930200000|2023-09-05 16:10:00|2363.9|2361.9|2362.4|2360.4|2365.7|2363.5|2362.3|2360.1|316
1693930500000|2023-09-05 16:15:00|2362.2|2360.2|2362.5|2360.5|2363.7|2361.5|2361.6|2359.2|232
1693930800000|2023-09-05 16:20:00|2362.4|2360.4|2362.4|2360.4|2363.7|2361.4|2361.4|2358.9|196
1693931100000|2023-09-05 16:25:00|2362.5|2360.5|2361.5|2359.5|2362.6|2360.6|2361.1|2358.9|204
1693931400000|2023-09-05 16:30:00|2361.4|2359.4|2361.3|2358.3|2361.6|2359.6|2360.7|2358.3|194
1693931700000|2023-09-05 16:35:00|2361.4|2358.4|2363.1|2361.1|2363.6|2361.6|2360.9|2358|219
1693932000000|2023-09-05 16:40:00|2363|2361|2361.1|2359.1|2364.1|2361.6|2360.6|2358.6|156
1693932300000|2023-09-05 16:45:00|2361|2359|2361.6|2359.6|2363|2360.6|2361|2358.8|159
1693932600000|2023-09-05 16:50:00|2361.7|2359.7|2358.6|2356.6|2362.5|2360.5|2358.3|2356.1|233
1693932900000|2023-09-05 16:55:00|2358.7|2356.7|2357.8|2355.8|2359.4|2356.8|2357.5|2355|203
1693933200000|2023-09-05 17:00:00|2357.7|2355.7|2355.9|2353.9|2358.5|2356.3|2355.9|2353.9|268
1693933500000|2023-09-05 17:05:00|2356|2354|2355.8|2353.8|2357.2|2354.9|2355.6|2353.6|175
1693933800000|2023-09-05 17:10:00|2355.7|2353.7|2356|2354|2356.3|2354.3|2355.6|2353.6|145
1693934100000|2023-09-05 17:15:00|2355.8|2353.8|2354.6|2352.6|2355.8|2353.8|2354.6|2352.6|172
1693934400000|2023-09-05 17:20:00|2354.5|2352.5|2355.7|2353.7|2355.8|2353.8|2354.5|2352.5|238
1693934700000|2023-09-05 17:25:00|2355.6|2353.6|2355.4|2353.4|2355.8|2353.8|2354.8|2352.8|132
1693935000000|2023-09-05 17:30:00|2355.3|2353.3|2354.2|2352.2|2355.3|2353.3|2354.1|2352.1|133
1693935300000|2023-09-05 17:35:00|2354.1|2352.1|2353.7|2351.7|2354.4|2352.4|2353.6|2351.6|90
1693935600000|2023-09-05 17:40:00|2353.6|2351.6|2352.2|2350.2|2353.7|2351.7|2351.6|2349.6|81
1693935900000|2023-09-05 17:45:00|2352.1|2350.1|2353.2|2351.2|2354.3|2352.3|2352.1|2350.1|113
1693936200000|2023-09-05 17:50:00|2353.3|2351.3|2353.7|2351.7|2354.6|2352.3|2353.1|2350.8|123
1693936500000|2023-09-05 17:55:00|2353.8|2351.8|2353.2|2350.2|2354.1|2351.8|2352.2|2350|131
1693936800000|2023-09-05 18:00:00|2352.6|2350.6|2353.1|2351.1|2354.2|2351.8|2352.5|2350.5|112
1693937100000|2023-09-05 18:05:00|2353|2351|2352.1|2350.1|2353.2|2351.2|2351.7|2349.3|162
1693937400000|2023-09-05 18:10:00|2351.9|2349.9|2354.5|2352.5|2354.5|2352.5|2351.7|2349.7|116
1693937700000|2023-09-05 18:15:00|2354.4|2352.4|2356.7|2354.7|2357|2355|2354.4|2352.4|152
1693938000000|2023-09-05 18:20:00|2356.8|2354.8|2355.7|2353.7|2358|2355.7|2354.9|2352.6|99
1693938300000|2023-09-05 18:25:00|2355.8|2353.8|2354.8|2352.8|2356.1|2353.8|2354.7|2352.6|118
1693938600000|2023-09-05 18:30:00|2355|2353|2354.4|2352.4|2355.1|2353.1|2354.1|2351.9|116
1693938900000|2023-09-05 18:35:00|2354.5|2352.5|2354.3|2352.3|2355.1|2353.1|2353.8|2351.8|140
1693939200000|2023-09-05 18:40:00|2354.4|2352.4|2354.3|2352.3|2355|2352.5|2353.8|2351.8|100
1693939500000|2023-09-05 18:45:00|2354.2|2352.2|2354.3|2352.3|2354.7|2352.5|2353.8|2351.5|100
1693939800000|2023-09-05 18:50:00|2354.4|2352.4|2354.4|2352.4|2355.1|2353|2354.3|2351.9|91
1693940100000|2023-09-05 18:55:00|2354.5|2352.5|2354.4|2352.4|2354.9|2352.6|2353.8|2351.5|127
1693940400000|2023-09-05 19:00:00|2354.3|2352.3|2354|2352|2354.9|2352.9|2353.8|2351.6|142
1693940700000|2023-09-05 19:05:00|2354.4|2351.4|2354.3|2352.3|2354.5|2352.5|2353.2|2351.2|117
1693941000000|2023-09-05 19:10:00|2354.4|2352.4|2354.3|2352.3|2355|2352.4|2353.7|2351.3|89
1693941300000|2023-09-05 19:15:00|2354.4|2352.4|2355|2353|2355|2353|2354.1|2351.8|63
1693941600000|2023-09-05 19:20:00|2354.9|2352.9|2355.7|2353.7|2356.2|2353.9|2354.8|2352.8|89
1693941900000|2023-09-05 19:25:00|2355.8|2353.8|2357.4|2354.4|2357.6|2355|2355.4|2353.3|109
1693942200000|2023-09-05 19:30:00|2357.5|2354.5|2356.4|2354.4|2357.6|2355.5|2356.1|2353.8|117
1693942500000|2023-09-05 19:35:00|2356.3|2354.3|2356.3|2354.3|2357.1|2354.7|2355.8|2353.6|122
1693942800000|2023-09-05 19:40:00|2356.4|2354.4|2356.2|2354.2|2358.1|2356|2356.1|2353.8|152
1693943100000|2023-09-05 19:45:00|2356.3|2354.3|2356|2354|2357|2354.5|2355.7|2353.3|175
1693943400000|2023-09-05 19:50:00|2356.1|2354.1|2356|2354|2357.2|2354.8|2355.6|2353.2|189
1693943700000|2023-09-05 19:55:00|2356.1|2354.1|2356.2|2353.2|2357.4|2355.1|2355.3|2353.1|260
1693944000000|2023-09-05 20:00:00|2356.3|2353.3|2355.2|2352.2|2357.1|2354.3|2354.7|2352.2|121
1693944300000|2023-09-05 20:05:00|2354.8|2352.8|2354.1|2352.1|2355.2|2352.8|2354.1|2351.6|53
1693944600000|2023-09-05 20:10:00|2354.2|2352.2|2354|2351|2354.7|2352.2|2353.2|2350.6|86
1693944900000|2023-09-05 20:15:00|2354.1|2351.1|2353.3|2350.3|2354.2|2351.7|2352.7|2350.2|58
1693945200000|2023-09-05 20:20:00|2353.4|2350.4|2353.7|2350.7|2353.9|2351.2|2352.9|2350.2|61
1693945500000|2023-09-05 20:25:00|2353.8|2350.8|2354.2|2352.2|2354.8|2352.3|2353.7|2350.7|52
1693945800000|2023-09-05 20:30:00|2354.9|2351.9|2354.3|2351.3|2355.1|2352.7|2353.5|2350.9|80
1693946100000|2023-09-05 20:35:00|2354.2|2351.2|2354.6|2351.6|2354.7|2351.8|2353.6|2351|56
1693946400000|2023-09-05 20:40:00|2354.7|2351.7|2355.3|2352.3|2355.4|2352.4|2354.1|2351.4|58
1693946700000|2023-09-05 20:45:00|2355.4|2352.4|2355.3|2352.3|2355.5|2352.8|2354.7|2352.1|32
1693947000000|2023-09-05 20:50:00|2355.4|2352.4|2355.8|2352.8|2355.9|2353.3|2354.8|2352.1|50
1693947300000|2023-09-05 20:55:00|2355.9|2352.9|2355.5|2352.5|2356.9|2353.3|2355.1|2351|73
1693951200000|2023-09-05 22:00:00|2356.6|2353.6|2356.7|2353.7|2357.2|2354.5|2356.3|2353.5|43
1693951500000|2023-09-05 22:05:00|2356.5|2353.5|2356.3|2353.3|2356.8|2353.8|2355.1|2352.6|60
1693951800000|2023-09-05 22:10:00|2355.6|2352.6|2356.4|2353.4|2356.6|2353.8|2355.1|2352.6|46
1693952100000|2023-09-05 22:15:00|2356.3|2353.3|2356.1|2353.1|2356.3|2353.8|2355.1|2352.6|42
1693952400000|2023-09-05 22:20:00|2355.4|2353.4|2354.8|2352.8|2356.3|2353.8|2354.8|2352.3|51
1693952700000|2023-09-05 22:25:00|2355.7|2352.7|2355.3|2353.3|2356.1|2353.3|2354.8|2352.6|35
1693953000000|2023-09-05 22:30:00|2355.7|2352.7|2354.8|2352.8|2355.8|2353.1|2354.6|2352.1|39
1693953300000|2023-09-05 22:35:00|2354.7|2352.7|2354.9|2351.9|2355.5|2352.9|2354.6|2351.8|31
1693953600000|2023-09-05 22:40:00|2354.8|2352.8|2355.1|2353.1|2356.1|2353.1|2354.6|2351.9|33
1693953900000|2023-09-05 22:45:00|2355.2|2353.2|2355.3|2352.3|2356|2353.4|2355|2352.3|49
1693954200000|2023-09-05 22:50:00|2355.2|2353.2|2356.2|2353.2|2356.3|2353.6|2355.1|2352.3|27
1693954500000|2023-09-05 22:55:00|2356.3|2353.3|2356.3|2353.3|2356.6|2353.9|2355.6|2352.9|35
1693954800000|2023-09-05 23:00:00|2356.4|2353.4|2357.4|2354.4|2357.4|2354.8|2355.7|2353.2|103
1693955100000|2023-09-05 23:05:00|2357.3|2354.3|2356.6|2353.6|2357.4|2354.8|2356.2|2353.4|46
1693955400000|2023-09-05 23:10:00|2356.4|2353.4|2356.7|2353.7|2357.1|2354.5|2356|2353.4|69
1693955700000|2023-09-05 23:15:00|2356.4|2353.4|2356.8|2353.8|2356.9|2354.3|2356|2353.2|56
1693956000000|2023-09-05 23:20:00|2356.9|2353.9|2357.3|2354.3|2357.6|2354.6|2356.2|2353.5|49
1693956300000|2023-09-05 23:25:00|2356.8|2354.8|2357.4|2354.4|2357.6|2354.9|2356.8|2354|38
1693956600000|2023-09-05 23:30:00|2357.6|2354.6|2357.8|2354.8|2357.9|2355.4|2357.1|2354.1|64
1693956900000|2023-09-05 23:35:00|2357.7|2354.7|2358.6|2355.6|2358.9|2355.9|2357.7|2354.7|58
1693957200000|2023-09-05 23:40:00|2358.5|2355.5|2357.8|2354.8|2358.8|2356.1|2357.2|2354.7|77
1693957500000|2023-09-05 23:45:00|2357.9|2354.9|2357.3|2355.3|2357.9|2355.5|2357.1|2354.6|72
1693957800000|2023-09-05 23:50:00|2357.8|2354.8|2358.3|2355.3|2358.5|2355.9|2357.2|2354.8|73
1693958100000|2023-09-05 23:55:00|2358.2|2355.2|2357.3|2355.3|2358.3|2355.4|2356.8|2354.4|69
1693958400000|2023-09-06 00:00:00|2357.4|2355.4|2357.2|2355.2|2358.4|2355.4|2356.7|2354.2|99
1693958700000|2023-09-06 00:05:00|2357.3|2355.3|2357.2|2354.2|2357.9|2355.6|2356.6|2354.2|90
1693959000000|2023-09-06 00:10:00|2356.8|2354.8|2357.3|2354.3|2357.5|2355|2356.7|2354.2|73
1693959300000|2023-09-06 00:15:00|2357.2|2354.2|2357.4|2354.4|2357.8|2355.2|2356.2|2353.8|83
1693959600000|2023-09-06 00:20:00|2357.3|2354.3|2357.4|2354.4|2357.5|2355|2356.3|2353.7|70
1693959900000|2023-09-06 00:25:00|2357.5|2354.5|2357.1|2354.1|2357.5|2354.8|2355.7|2353.3|77
1693960200000|2023-09-06 00:30:00|2357.2|2354.2|2355.9|2353.9|2357.3|2354.7|2355.7|2353.3|77
1693960500000|2023-09-06 00:35:00|2356|2354|2356.3|2353.3|2356.7|2354|2355.7|2353.2|79
1693960800000|2023-09-06 00:40:00|2356.4|2353.4|2355.8|2352.8|2356.5|2353.9|2355.2|2352.8|71
1693961100000|2023-09-06 00:45:00|2355.7|2352.7|2354.3|2352.3|2355.7|2353.4|2354.2|2351.7|84
1693961400000|2023-09-06 00:50:00|2354.4|2352.4|2354.2|2351.2|2355|2352.4|2353.3|2350.9|131
1693961700000|2023-09-06 00:55:00|2354.3|2351.3|2354|2351|2354.3|2351.5|2353.3|2350.7|101
1693962000000|2023-09-06 01:00:00|2354.1|2351.1|2355.2|2352.2|2356.3|2353.3|2353.7|2350.7|254
1693962300000|2023-09-06 01:05:00|2355.3|2352.3|2355.8|2352.8|2356.1|2353.7|2353.7|2351.2|197
1693962600000|2023-09-06 01:10:00|2355.7|2352.7|2355.1|2352.1|2355.9|2352.9|2353.7|2351.1|218
1693962900000|2023-09-06 01:15:00|2354.7|2352.7|2353.3|2351.3|2355.2|2352.7|2351.6|2348.6|400
1693963200000|2023-09-06 01:20:00|2353.9|2350.9|2354.4|2352.4|2355.8|2353.3|2353.3|2350.8|339
1693963500000|2023-09-06 01:25:00|2355.1|2352.1|2352.9|2349.9|2355.3|2352.8|2351.5|2348.5|235
1693963800000|2023-09-06 01:30:00|2353|2350|2351.3|2348.3|2354|2351.2|2350.6|2348.2|402
1693964100000|2023-09-06 01:35:00|2350.5|2348.5|2352|2349|2352.3|2349.6|2350.4|2348|233
1693964400000|2023-09-06 01:40:00|2351.9|2348.9|2350.8|2347.8|2352.9|2349.9|2350.3|2347.8|263
1693964700000|2023-09-06 01:45:00|2350.5|2347.5|2350|2348|2351|2348.5|2348.9|2346.5|248
1693965000000|2023-09-06 01:50:00|2350.1|2348.1|2349.8|2346.8|2351.1|2348.6|2348.7|2346|248
1693965300000|2023-09-06 01:55:00|2349.5|2347.5|2349.9|2346.9|2350.7|2347.7|2349.3|2346.6|233
1693965600000|2023-09-06 02:00:00|2350.1|2347.1|2351.2|2348.2|2351.3|2348.7|2350.1|2347.1|197
1693965900000|2023-09-06 02:05:00|2351.1|2348.1|2350.2|2347.2|2351.7|2348.7|2349.7|2346.7|190
1693966200000|2023-09-06 02:10:00|2350.3|2347.3|2352.2|2349.2|2352.2|2349.2|2349.8|2347.2|218
1693966500000|2023-09-06 02:15:00|2352.1|2349.1|2353.2|2350.2|2353.4|2350.4|2351.6|2348.7|165
1693966800000|2023-09-06 02:20:00|2353.1|2350.1|2353.8|2350.8|2354.4|2351.4|2352.6|2350|123
1693967100000|2023-09-06 02:25:00|2353.7|2350.7|2354.3|2351.3|2354.5|2351.5|2353.2|2350.2|120
1693967400000|2023-09-06 02:30:00|2354.4|2351.4|2356.2|2353.2|2356.3|2353.8|2354.3|2351.4|270
1693967700000|2023-09-06 02:35:00|2356.1|2353.1|2355.5|2352.5|2356.8|2354.3|2355.3|2352.5|170
1693968000000|2023-09-06 02:40:00|2355.7|2352.7|2357|2355|2358|2355.4|2354.9|2352.2|223
1693968300000|2023-09-06 02:45:00|2357.5|2354.5|2357.7|2354.7|2358|2355.6|2356.9|2354.3|155
1693968600000|2023-09-06 02:50:00|2357.5|2354.5|2358.6|2355.6|2358.6|2356.2|2356.6|2354.1|201
1693968900000|2023-09-06 02:55:00|2358.5|2355.5|2358|2356|2359.2|2356.9|2357.7|2355.4|247
1693969200000|2023-09-06 03:00:00|2358.3|2355.3|2356.6|2353.6|2358.3|2355.8|2355.8|2353.4|178
1693969500000|2023-09-06 03:05:00|2356.3|2353.3|2356.3|2353.3|2356.8|2354.3|2355.6|2353.2|142
1693969800000|2023-09-06 03:10:00|2356.2|2353.2|2356.3|2354.3|2357|2354.4|2355.7|2353|151
1693970100000|2023-09-06 03:15:00|2356.2|2354.2|2356.6|2353.6|2357.8|2355.3|2356|2353.5|144
1693970400000|2023-09-06 03:20:00|2356.5|2353.5|2355.9|2353.9|2356.8|2354.4|2355.3|2352.9|157
1693970700000|2023-09-06 03:25:00|2355.8|2353.8|2356.5|2354.5|2357.1|2354.6|2355.7|2353.3|123
1693971000000|2023-09-06 03:30:00|2356.6|2354.6|2355.6|2352.6|2357|2354.6|2355|2352.6|87
1693971300000|2023-09-06 03:35:00|2355.5|2352.5|2355.6|2353.6|2356.4|2353.8|2354.9|2352.5|115
1693971600000|2023-09-06 03:40:00|2355.7|2353.7|2356.4|2353.4|2356.4|2353.8|2355|2352.6|77
1693971900000|2023-09-06 03:45:00|2356.3|2353.3|2356|2354|2356.8|2354.3|2355.4|2353.1|88
1693972200000|2023-09-06 03:50:00|2356.1|2354.1|2357|2354|2357.1|2354.3|2355.9|2353.5|73
1693972500000|2023-09-06 03:55:00|2356.6|2354.6|2356.1|2354.1|2356.8|2354.6|2355.9|2353.3|72
1693972800000|2023-09-06 04:00:00|2356.2|2354.2|2356.5|2353.5|2356.8|2354.2|2355.6|2353.1|82
1693973100000|2023-09-06 04:05:00|2356.6|2353.6|2356.1|2354.1|2357.2|2354.6|2356|2353.5|65
1693973400000|2023-09-06 04:10:00|2356|2354|2356.1|2354.1|2357.1|2354.6|2355.9|2353.5|67
1693973700000|2023-09-06 04:15:00|2356.6|2353.6|2355.9|2352.9|2356.7|2354.1|2355.5|2352.6|106
1693974000000|2023-09-06 04:20:00|2355.8|2352.8|2356.1|2353.1|2356.4|2353.8|2355.1|2352.7|62
1693974300000|2023-09-06 04:25:00|2355.6|2353.6|2356.1|2353.1|2356.3|2353.8|2355.5|2352.9|74
1693974600000|2023-09-06 04:30:00|2356|2353|2357.1|2354.1|2357.2|2354.6|2355.4|2352.5|69
1693974900000|2023-09-06 04:35:00|2357|2354|2356.5|2354.5|2357.2|2354.7|2356.5|2353.9|60
1693975200000|2023-09-06 04:40:00|2356.6|2354.6|2357.5|2354.5|2358.1|2355.6|2356.5|2354|67
1693975500000|2023-09-06 04:45:00|2357.4|2354.4|2357.9|2354.9|2357.9|2355.3|2356.6|2354.1|84
1693975800000|2023-09-06 04:50:00|2357.8|2354.8|2356.1|2354.1|2357.8|2355|2356|2353.5|100
1693976100000|2023-09-06 04:55:00|2355.9|2353.9|2357.6|2355.6|2358.3|2355.6|2355.9|2353.9|101
1693976400000|2023-09-06 05:00:00|2357.4|2355.4|2357.5|2354.5|2358.6|2356|2357.3|2354.4|119
1693976700000|2023-09-06 05:05:00|2357|2355|2357.4|2354.4|2358.3|2355.6|2356.4|2353.9|141
1693977000000|2023-09-06 05:10:00|2357.5|2354.5|2358.1|2355.1|2358.5|2356|2357|2354.4|115
1693977300000|2023-09-06 05:15:00|2358|2355|2357.2|2355.2|2358.2|2355.5|2356.5|2354.1|101
1693977600000|2023-09-06 05:20:00|2357.1|2355.1|2357.8|2354.8|2358|2355.4|2356|2353.5|107
1693977900000|2023-09-06 05:25:00|2357.4|2355.4|2357.3|2355.3|2358.2|2355.5|2356.4|2354.2|185
1693978200000|2023-09-06 05:30:00|2357.7|2354.7|2358.4|2356.4|2359.5|2356.9|2356|2353.5|339
1693978500000|2023-09-06 05:35:00|2358.5|2356.5|2361|2358|2361|2358.1|2358.4|2355.7|231
1693978800000|2023-09-06 05:40:00|2360.9|2357.9|2360.1|2357.1|2360.9|2358.5|2358.9|2356.5|282
1693979100000|2023-09-06 05:45:00|2360|2357|2357.4|2355.4|2360|2357.1|2356.6|2354.1|235
1693979400000|2023-09-06 05:50:00|2358|2355|2359|2356|2359.7|2357.1|2357.5|2355|178
1693979700000|2023-09-06 05:55:00|2359.2|2356.2|2360.6|2357.6|2361.2|2358.7|2358.3|2356|187
1693980000000|2023-09-06 06:00:00|2360.4|2357.4|2358.4|2355.4|2360.5|2357.7|2357.7|2354.8|291
1693980300000|2023-09-06 06:05:00|2358.3|2355.3|2356|2353|2358.3|2355.3|2354.9|2352.3|299
1693980600000|2023-09-06 06:10:00|2355.9|2352.9|2354.3|2351.3|2356|2353.5|2353.5|2351|247
1693980900000|2023-09-06 06:15:00|2354.1|2351.1|2352.5|2349.5|2354.6|2352|2351.6|2349.1|221
1693981200000|2023-09-06 06:20:00|2352.6|2349.6|2350.6|2347.6|2353.1|2350.4|2350.6|2347.6|265
1693981500000|2023-09-06 06:25:00|2350.7|2347.7|2352|2349|2352.5|2350|2349.2|2346.7|216
1693981800000|2023-09-06 06:30:00|2351.9|2348.9|2352.4|2349.4|2352.6|2350|2350.8|2348.2|250
1693982100000|2023-09-06 06:35:00|2352.2|2349.2|2348.8|2346.8|2352.2|2349.2|2346.8|2344.4|289
1693982400000|2023-09-06 06:40:00|2348.9|2346.9|2350.2|2347.2|2350.8|2348|2347.9|2345.4|171
1693982700000|2023-09-06 06:45:00|2349.5|2347.5|2349.8|2347.8|2351.2|2348.6|2349.3|2347|159
1693983000000|2023-09-06 06:50:00|2349.9|2347.9|2350.4|2347.4|2351.3|2348.8|2349.8|2347.2|189
1693983300000|2023-09-06 06:55:00|2350.3|2347.3|2348.5|2346.5|2350.6|2348.4|2348.3|2345.8|302
1693983600000|2023-09-06 07:00:00|2348.4|2346.4|2346|2344|2349|2346.6|2343.5|2340.8|384
1693983900000|2023-09-06 07:05:00|2345.9|2343.9|2342|2340|2346.5|2343.9|2341.9|2339.6|231
1693984200000|2023-09-06 07:10:00|2341.9|2339.9|2341|2338|2343.1|2340.6|2340.9|2338|200
1693984500000|2023-09-06 07:15:00|2340.8|2337.8|2341.4|2339.4|2343.3|2340.5|2340.1|2337.1|470
1693984800000|2023-09-06 07:20:00|2341.5|2339.5|2340.7|2338.7|2342.9|2340.4|2339.6|2337.3|373
1693985100000|2023-09-06 07:25:00|2340.8|2338.8|2341.3|2338.3|2342.6|2339.9|2340.4|2337.9|312
1693985400000|2023-09-06 07:30:00|2341.4|2338.4|2341|2338|2342.3|2339.6|2339.9|2337|256
1693985700000|2023-09-06 07:35:00|2341.1|2338.1|2339.7|2336.7|2342.7|2339.7|2339.4|2336.4|286
1693986000000|2023-09-06 07:40:00|2339.6|2336.6|2338.1|2336.1|2339.8|2337.3|2337.4|2335|280
1693986300000|2023-09-06 07:45:00|2338.2|2336.2|2338.1|2336.1|2339.1|2337.1|2337.1|2334.6|227
1693986600000|2023-09-06 07:50:00|2338.2|2336.2|2338.6|2335.6|2339.6|2337|2337.8|2334.8|197
1693986900000|2023-09-06 07:55:00|2338.5|2335.5|2337.4|2335.4|2338.6|2336|2335.4|2333.2|257
1693987200000|2023-09-06 08:00:00|2337.5|2335.5|2339.8|2337.8|2340.4|2338|2336.8|2334.2|356
1693987500000|2023-09-06 08:05:00|2339.9|2337.9|2341.4|2338.4|2342.3|2339.3|2339|2336|258
1693987800000|2023-09-06 08:10:00|2341.3|2338.3|2340.5|2337.5|2341.3|2338.5|2339.4|2336.4|241
1693988100000|2023-09-06 08:15:00|2340.4|2337.4|2339|2336|2340.4|2337.4|2338.3|2335.5|288
1693988400000|2023-09-06 08:20:00|2338.9|2335.9|2340.9|2337.9|2341.4|2338.4|2338.6|2335.8|208
1693988700000|2023-09-06 08:25:00|2341|2338|2341.1|2338.1|2341.6|2338.9|2339.3|2336.7|181
1693989000000|2023-09-06 08:30:00|2341|2338|2342.3|2340.3|2342.3|2340.3|2340.5|2337.5|150
1693989300000|2023-09-06 08:35:00|2342.1|2340.1|2340.9|2338.9|2342.1|2340.1|2340.3|2337.9|162
1693989600000|2023-09-06 08:40:00|2340.8|2338.8|2341.3|2339.3|2341.5|2339.5|2340.1|2337.6|123
1693989900000|2023-09-06 08:45:00|2341.4|2339.4|2344.7|2341.7|2344.8|2341.8|2341.3|2339.3|194
1693990200000|2023-09-06 08:50:00|2344.2|2342.2|2344.4|2342.4|2347|2344.7|2344.1|2341.3|256
1693990500000|2023-09-06 08:55:00|2344.3|2342.3|2345.8|2342.8|2347.2|2344.8|2344.1|2341.9|166
1693990800000|2023-09-06 09:00:00|2345.4|2343.4|2345.3|2343.3|2346.2|2343.6|2344.2|2341.7|195
1693991100000|2023-09-06 09:05:00|2345.2|2343.2|2346|2343|2346.9|2344.5|2344.8|2342.2|176
1693991400000|2023-09-06 09:10:00|2346.1|2343.1|2344|2342|2346.1|2344|2343.9|2341.7|161
1693991700000|2023-09-06 09:15:00|2344.1|2342.1|2344.7|2342.7|2344.9|2342.9|2343.2|2341.1|127
1693992000000|2023-09-06 09:20:00|2344.8|2342.8|2343.3|2341.3|2345.1|2342.9|2343.1|2341|167
1693992300000|2023-09-06 09:25:00|2343.4|2341.4|2341.8|2339.8|2343.4|2341.4|2341.4|2339.4|158
1693992600000|2023-09-06 09:30:00|2341.9|2339.9|2340.9|2338.9|2343.5|2341.2|2340.7|2338.2|173
1693992900000|2023-09-06 09:35:00|2341|2339|2343.9|2341.9|2344.6|2342.3|2340.6|2338.6|210
1693993200000|2023-09-06 09:40:00|2344|2342|2342.8|2340.8|2344.8|2342.4|2342.2|2339.8|157
1693993500000|2023-09-06 09:45:00|2342.9|2340.9|2344.5|2341.5|2344.8|2342.4|2342.6|2340.6|186
1693993800000|2023-09-06 09:50:00|2344.6|2341.6|2346.5|2344.5|2347.7|2345|2344.5|2341.5|188
1693994100000|2023-09-06 09:55:00|2346.8|2344.8|2347.3|2345.3|2348.7|2346.4|2346.8|2344.8|189
1693994400000|2023-09-06 10:00:00|2347.4|2345.4|2349.3|2347.3|2349.7|2347.3|2347.2|2344.8|179
1693994700000|2023-09-06 10:05:00|2349.5|2347.5|2352.8|2350.8|2353.5|2351|2348.9|2346.9|199
1693995000000|2023-09-06 10:10:00|2352.9|2350.9|2355.8|2353.8|2356.9|2354.7|2352.9|2350.9|296
1693995300000|2023-09-06 10:15:00|2355.9|2353.9|2353.7|2351.7|2356|2353.9|2353.3|2350.9|233
1693995600000|2023-09-06 10:20:00|2353.8|2351.8|2352.3|2350.3|2353.8|2351.8|2352.1|2349.9|197
1693995900000|2023-09-06 10:25:00|2352.4|2350.4|2352.7|2350.7|2353.7|2351.6|2352.2|2350.1|191
1693996200000|2023-09-06 10:30:00|2352.6|2350.6|2351.2|2349.2|2352.7|2350.6|2351.2|2349|90
1693996500000|2023-09-06 10:35:00|2351.3|2349.3|2350.8|2348.8|2351.6|2349.4|2350.4|2348|105
1693996800000|2023-09-06 10:40:00|2350.9|2348.9|2350.3|2348.3|2351.4|2349|2350.2|2348.2|126
1693997100000|2023-09-06 10:45:00|2350.4|2348.4|2349.6|2347.6|2351.6|2349.3|2349.3|2346.9|179
1693997400000|2023-09-06 10:50:00|2349.5|2347.5|2348.2|2345.2|2349.5|2347.5|2347.7|2345.2|134
1693997700000|2023-09-06 10:55:00|2348.3|2345.3|2348.3|2346.3|2348.8|2346.7|2347.1|2344.5|186
1693998000000|2023-09-06 11:00:00|2348.4|2346.4|2347.4|2345.4|2349.9|2347.4|2347.3|2345.1|235
1693998300000|2023-09-06 11:05:00|2347.3|2345.3|2346.3|2343.3|2347.8|2345.3|2344.8|2342.6|218
1693998600000|2023-09-06 11:10:00|2346.5|2343.5|2346|2343|2347.2|2344.3|2345.7|2342.7|216
1693998900000|2023-09-06 11:15:00|2346.1|2343.1|2346.6|2343.6|2346.6|2343.9|2344.8|2342.5|136
1693999200000|2023-09-06 11:20:00|2346.7|2343.7|2345.6|2343.6|2346.7|2343.9|2344.7|2342.7|168
1693999500000|2023-09-06 11:25:00|2345.7|2343.7|2345.7|2343.7|2346.6|2344|2343.7|2341.4|183
1693999800000|2023-09-06 11:30:00|2345.6|2343.6|2345.2|2343.2|2347.4|2345|2344.7|2342.5|254
1694000100000|2023-09-06 11:35:00|2345.1|2343.1|2344.9|2342.9|2345.8|2343.4|2344.5|2342.5|206
1694000400000|2023-09-06 11:40:00|2345|2343|2343.5|2341.5|2345.4|2343|2343.3|2341.3|211
1694000700000|2023-09-06 11:45:00|2343.4|2341.4|2343|2341|2343.6|2341.6|2341.8|2339.8|168
1694001000000|2023-09-06 11:50:00|2343.1|2341.1|2342.9|2340.9|2343.3|2341.3|2342.3|2340.2|157
1694001300000|2023-09-06 11:55:00|2343|2341|2341.4|2339.4|2343.1|2341.1|2340.3|2337.8|204
1694001600000|2023-09-06 12:00:00|2341.3|2339.3|2340|2338|2341.5|2339.4|2339.2|2336.5|355
1694001900000|2023-09-06 12:05:00|2340.1|2338.1|2344.4|2342.4|2345.2|2342.8|2340.1|2338|376
1694002200000|2023-09-06 12:10:00|2344.3|2342.3|2341.8|2339.8|2345.2|2342.9|2340.9|2338.8|351
1694002500000|2023-09-06 12:15:00|2341.9|2339.9|2341|2339|2342.6|2340.6|2338.9|2336.8|326
1694002800000|2023-09-06 12:20:00|2340.5|2338.5|2337.3|2334.3|2341.3|2339.1|2334.1|2331.6|531
1694003100000|2023-09-06 12:25:00|2336.8|2334.8|2337.7|2334.7|2339.4|2336.8|2334.3|2331.7|513
1694003400000|2023-09-06 12:30:00|2337.5|2334.5|2335.3|2333.3|2341.1|2338.1|2332.7|2330.1|617
1694003700000|2023-09-06 12:35:00|2335.4|2333.4|2334.3|2332.3|2337.3|2334.8|2333.3|2330.8|476
1694004000000|2023-09-06 12:40:00|2334.4|2332.4|2333.2|2330.2|2335.5|2333.1|2330.1|2327.5|449
1694004300000|2023-09-06 12:45:00|2333.3|2330.3|2330|2328|2333.4|2330.8|2328.9|2326.7|451
1694004600000|2023-09-06 12:50:00|2330.1|2328.1|2330.5|2328.5|2332.5|2330|2330|2327.6|479
1694004900000|2023-09-06 12:55:00|2330.4|2328.4|2328.4|2325.4|2331.5|2329.5|2326.9|2324.7|470
1694005200000|2023-09-06 13:00:00|2328.5|2325.5|2319.7|2317.7|2328.5|2326.5|2316.7|2314.4|791
1694005500000|2023-09-06 13:05:00|2320.2|2317.2|2316.9|2314.9|2320.9|2318.5|2315.7|2313.7|775
1694005800000|2023-09-06 13:10:00|2317|2315|2317.6|2314.6|2317.8|2315.1|2312|2309.6|676
1694006100000|2023-09-06 13:15:00|2317.7|2314.7|2312.7|2310.7|2317.7|2314.9|2312.7|2310.2|533
1694006400000|2023-09-06 13:20:00|2313.4|2310.4|2309.8|2307.8|2313.6|2310.6|2307.3|2304.9|617
1694006700000|2023-09-06 13:25:00|2309.6|2307.6|2308.3|2306.3|2311.7|2309.7|2305.9|2303.6|640
1694007000000|2023-09-06 13:30:00|2307.5|2305.5|2316.2|2314.2|2316.7|2314.3|2303.1|2300.5|869
1694007300000|2023-09-06 13:35:00|2316.7|2313.7|2321.1|2319.1|2323|2320.6|2314.9|2312.5|976
1694007600000|2023-09-06 13:40:00|2320.9|2318.9|2321.9|2318.9|2324.7|2322.2|2317.8|2315.4|735
1694007900000|2023-09-06 13:45:00|2322.2|2319.2|2325.5|2322.5|2328.6|2326.1|2319.9|2316.9|1168
1694008200000|2023-09-06 13:50:00|2325.1|2323.1|2332.3|2329.3|2333.2|2331|2325.1|2322.8|990
1694008500000|2023-09-06 13:55:00|2332.2|2329.2|2330.4|2327.4|2336|2333.7|2330|2325.9|726
1694008800000|2023-09-06 14:00:00|2330.1|2327.1|2312|2309|2330.1|2327.1|2309.3|2306.3|1448
1694009100000|2023-09-06 14:05:00|2311.5|2308.5|2321|2318|2321.7|2318.9|2311.2|2308.2|1114
1694009400000|2023-09-06 14:10:00|2321.2|2318.2|2323.8|2320.8|2324.2|2321.3|2317.9|2314.9|896
1694009700000|2023-09-06 14:15:00|2323.7|2320.7|2321.4|2318.4|2327.5|2324.5|2318.7|2315.7|790
1694010000000|2023-09-06 14:20:00|2321.7|2318.7|2315.2|2312.2|2325.3|2322.3|2314.9|2312.2|794
1694010300000|2023-09-06 14:25:00|2315.3|2312.3|2311.7|2308.7|2316.9|2313.9|2311.4|2308.4|743
1694010600000|2023-09-06 14:30:00|2311.6|2308.6|2309.6|2306.6|2313.1|2310.7|2308.4|2306|770
1694010900000|2023-09-06 14:35:00|2309.5|2306.5|2308.3|2306.3|2311.1|2308.2|2306.1|2303.1|676
1694011200000|2023-09-06 14:40:00|2308.2|2306.2|2308|2305|2309.2|2306.4|2303.5|2301.1|586
1694011500000|2023-09-06 14:45:00|2307.9|2304.9|2306.6|2303.6|2308|2305|2303.6|2301.1|447
1694011800000|2023-09-06 14:50:00|2306.5|2303.5|2305.7|2302.7|2307.1|2304.1|2303.1|2300.1|588
1694012100000|2023-09-06 14:55:00|2305.6|2302.6|2304.7|2302.7|2307.3|2304.6|2304.2|2301.4|388
1694012400000|2023-09-06 15:00:00|2305|2302|2308.5|2305.5|2308.7|2305.7|2301.7|2299|538
1694012700000|2023-09-06 15:05:00|2308.6|2305.6|2308.2|2305.2|2309.9|2307.2|2307.2|2304.6|442
1694013000000|2023-09-06 15:10:00|2308.1|2305.1|2309.1|2306.1|2309.7|2306.7|2306.9|2304.6|476
1694013300000|2023-09-06 15:15:00|2309|2306|2312.9|2309.9|2312.9|2309.9|2307.7|2305.2|423
1694013600000|2023-09-06 15:20:00|2312.8|2309.8|2310.1|2307.1|2313.6|2310.6|2308.6|2306.1|380
1694013900000|2023-09-06 15:25:00|2310.2|2307.2|2309.2|2306.2|2310.8|2308|2308.7|2306.2|317
1694014200000|2023-09-06 15:30:00|2309.1|2306.1|2309.2|2307.2|2310.3|2307.8|2308.6|2305.7|243
1694014500000|2023-09-06 15:35:00|2309.1|2307.1|2311.2|2308.2|2312.4|2309.4|2308.9|2306.5|366
1694014800000|2023-09-06 15:40:00|2311.3|2308.3|2313.2|2311.2|2313.9|2311.6|2311|2308.3|261
1694015100000|2023-09-06 15:45:00|2313.3|2311.3|2310.2|2308.2|2314.5|2312.1|2309.6|2307.1|333
1694015400000|2023-09-06 15:50:00|2310.3|2308.3|2312.3|2309.3|2312.5|2310.1|2310.3|2308|250
1694015700000|2023-09-06 15:55:00|2312.7|2309.7|2311|2309|2313.2|2310.8|2310.8|2308.3|189
1694016000000|2023-09-06 16:00:00|2311.1|2309.1|2311.8|2308.8|2312.3|2309.6|2310.2|2307.8|226
1694016300000|2023-09-06 16:05:00|2311.9|2308.9|2310.9|2307.9|2312.1|2309.8|2310.4|2307.8|210
1694016600000|2023-09-06 16:10:00|2311|2308|2312|2309|2312.4|2309.8|2309.9|2307.2|253
1694016900000|2023-09-06 16:15:00|2311.9|2308.9|2315|2312|2315.3|2312.6|2311.9|2308.9|218
1694017200000|2023-09-06 16:20:00|2315.1|2312.1|2315.3|2313.3|2316.2|2313.7|2314.7|2311.9|203
1694017500000|2023-09-06 16:25:00|2315.2|2313.2|2316.8|2313.8|2316.8|2314.2|2314.9|2312.4|142
1694017800000|2023-09-06 16:30:00|2317.1|2314.1|2315.2|2312.2|2317.6|2315.2|2315|2312|171
1694018100000|2023-09-06 16:35:00|2315.3|2312.3|2317.7|2314.7|2317.9|2315.2|2314.5|2312.1|154
1694018400000|2023-09-06 16:40:00|2317.8|2314.8|2316.6|2313.6|2318.6|2316.1|2316.1|2313.6|216
1694018700000|2023-09-06 16:45:00|2316.5|2313.5|2318.7|2316.7|2319.2|2316.8|2315.3|2312.8|189
1694019000000|2023-09-06 16:50:00|2318.8|2316.8|2318.6|2315.6|2319.6|2317.1|2317.3|2314.8|253
1694019300000|2023-09-06 16:55:00|2318.7|2315.7|2319.2|2317.2|2319.7|2317.3|2317.2|2314.8|215
1694019600000|2023-09-06 17:00:00|2319.3|2317.3|2320.6|2317.6|2321.3|2318.5|2319.2|2316.7|180
1694019900000|2023-09-06 17:05:00|2320.5|2317.5|2319.1|2316.1|2320.7|2317.8|2318.4|2315.6|142
1694020200000|2023-09-06 17:10:00|2319.2|2316.2|2318.8|2315.8|2319.8|2317.3|2318|2315.6|154
1694020500000|2023-09-06 17:15:00|2318.9|2315.9|2319.6|2316.6|2320.2|2317.2|2318.1|2315.6|178
1694020800000|2023-09-06 17:20:00|2319.7|2316.7|2320.3|2317.3|2320.6|2317.9|2318.6|2316.2|183
1694021100000|2023-09-06 17:25:00|2320.5|2317.5|2319.2|2317.2|2320.6|2318.2|2318.9|2316.8|155
1694021400000|2023-09-06 17:30:00|2319.3|2317.3|2317.8|2315.8|2320.6|2318.3|2317.7|2315.2|153
1694021700000|2023-09-06 17:35:00|2317.7|2315.7|2318.2|2316.2|2319.1|2316.5|2317.6|2315.5|107
1694022000000|2023-09-06 17:40:00|2318.1|2316.1|2318|2316|2318.5|2316.2|2317.6|2315.4|106
1694022300000|2023-09-06 17:45:00|2317.9|2315.9|2318.4|2316.4|2318.6|2316.6|2317.5|2315|133
1694022600000|2023-09-06 17:50:00|2318.5|2316.5|2317.6|2315.6|2319|2316.6|2317.3|2314.9|105
1694022900000|2023-09-06 17:55:00|2317.5|2315.5|2317.6|2315.6|2318.7|2316.3|2317.5|2315.2|105
1694023200000|2023-09-06 18:00:00|2317.7|2315.7|2317.6|2315.6|2319|2316.5|2317.5|2315.1|157
1694023500000|2023-09-06 18:05:00|2317.4|2315.4|2318.2|2316.2|2318.6|2316.2|2317.3|2315.2|134
1694023800000|2023-09-06 18:10:00|2318.1|2316.1|2319|2316|2319.3|2316.8|2318|2315.7|66
1694024100000|2023-09-06 18:15:00|2318.6|2316.6|2316.1|2314.1|2318.6|2316.6|2316|2313.4|148
1694024400000|2023-09-06 18:20:00|2315.9|2313.9|2316.2|2313.2|2316.6|2314.3|2315.2|2312.7|145
1694024700000|2023-09-06 18:25:00|2316.1|2313.1|2316.7|2313.7|2317.3|2314.9|2316.1|2313.1|118
1694025000000|2023-09-06 18:30:00|2316.8|2313.8|2316.3|2313.3|2317.4|2314.8|2316.1|2313.3|104
1694025300000|2023-09-06 18:35:00|2316.4|2313.4|2315.6|2313.6|2316.8|2314.2|2315.1|2312.6|110
1694025600000|2023-09-06 18:40:00|2315.7|2313.7|2317.6|2314.6|2317.6|2314.9|2315.6|2313.1|82
1694025900000|2023-09-06 18:45:00|2317.7|2314.7|2317.7|2314.7|2317.8|2315.4|2317|2314.1|63
1694026200000|2023-09-06 18:50:00|2317.6|2314.6|2318.7|2315.7|2319.7|2316.7|2317.4|2314.6|114
1694026500000|2023-09-06 18:55:00|2318.6|2315.6|2317.8|2314.8|2318.6|2315.8|2317.2|2314.4|105
1694026800000|2023-09-06 19:00:00|2317.7|2314.7|2316.5|2313.5|2317.9|2315.4|2315.7|2313.3|110
1694027100000|2023-09-06 19:05:00|2316.4|2313.4|2316.2|2313.2|2316.8|2314.3|2315.5|2312.8|98
1694027400000|2023-09-06 19:10:00|2316.3|2313.3|2315.2|2313.2|2316.3|2313.5|2314.7|2312.1|88
1694027700000|2023-09-06 19:15:00|2315.8|2312.8|2315.4|2313.4|2316.2|2313.9|2315.2|2312.7|80
1694028000000|2023-09-06 19:20:00|2315.5|2313.5|2316.2|2314.2|2316.8|2314.4|2315.4|2313.2|72
1694028300000|2023-09-06 19:25:00|2316.7|2314.7|2316.2|2313.2|2316.9|2314.8|2315.6|2313.1|115
1694028600000|2023-09-06 19:30:00|2316.3|2313.3|2315.8|2313.8|2316.4|2314|2315.4|2313|100
1694028900000|2023-09-06 19:35:00|2315.7|2313.7|2315.4|2312.4|2316.6|2314.2|2314.7|2312.3|113
1694029200000|2023-09-06 19:40:00|2315.3|2312.3|2315.8|2313.8|2316.2|2313.8|2314.3|2312.2|77
1694029500000|2023-09-06 19:45:00|2316.3|2314.3|2316.7|2314.7|2316.8|2314.8|2315.6|2313.3|85
1694029800000|2023-09-06 19:50:00|2316.8|2314.8|2317.5|2314.5|2317.6|2315.2|2316.5|2314.1|121
1694030100000|2023-09-06 19:55:00|2317.4|2314.4|2317.4|2315.4|2318.3|2316|2317|2314.3|144
1694030400000|2023-09-06 20:00:00|2317.3|2315.3|2318.4|2315.4|2318.5|2315.9|2316.6|2314.2|107
1694030700000|2023-09-06 20:05:00|2318.3|2315.3|2317.9|2315.9|2318.5|2315.9|2317.5|2314.7|69
1694031000000|2023-09-06 20:10:00|2317.8|2315.8|2318.1|2316.1|2318.7|2316.3|2317.4|2314.6|57
1694031300000|2023-09-06 20:15:00|2317.9|2315.9|2318.7|2315.7|2318.9|2316.5|2317.5|2315.1|63
1694031600000|2023-09-06 20:20:00|2318.6|2315.6|2318|2316|2318.9|2316.5|2317.8|2314.9|55
1694031900000|2023-09-06 20:25:00|2318.1|2316.1|2318|2316|2318.8|2316.4|2317.8|2314.9|65
1694032200000|2023-09-06 20:30:00|2317.9|2315.9|2318.2|2316.2|2318.8|2316.4|2317.7|2315|84
1694032500000|2023-09-06 20:35:00|2318.9|2315.9|2318.3|2316.3|2319.1|2316.7|2318|2315|60
1694032800000|2023-09-06 20:40:00|2318.9|2315.9|2317.9|2315.9|2319.1|2316.8|2317.9|2315.3|70
1694033100000|2023-09-06 20:45:00|2318.8|2315.8|2317.4|2315.4|2319.2|2316.8|2317.2|2314.4|87
1694033400000|2023-09-06 20:50:00|2317.6|2315.6|2318.1|2315.1|2318.5|2316.1|2317.5|2314.5|91
1694033700000|2023-09-06 20:55:00|2318.2|2315.2|2319|2316|2319|2316|2317.8|2314.8|103
1694037600000|2023-09-06 22:00:00|2320.4|2314.5|2319.2|2316.2|2322.3|2317.8|2319|2312.1|74
1694037900000|2023-09-06 22:05:00|2319.3|2316.3|2319|2316|2319.7|2317.3|2317.8|2315.3|72
1694038200000|2023-09-06 22:10:00|2318.4|2316.4|2319.4|2316.4|2319.5|2316.8|2318|2315.3|50
1694038500000|2023-09-06 22:15:00|2318.7|2316.7|2318.7|2316.7|2319.7|2317.3|2318.5|2315.7|39
1694038800000|2023-09-06 22:20:00|2318.8|2315.8|2318.4|2316.4|2319.4|2316.8|2318.1|2315.7|45
1694039100000|2023-09-06 22:25:00|2318.5|2316.5|2318.6|2316.6|2319.4|2316.8|2317.9|2315.7|47
1694039400000|2023-09-06 22:30:00|2318.7|2316.7|2318.6|2315.6|2319.3|2316.8|2318.2|2315.3|49
1694039700000|2023-09-06 22:35:00|2319.2|2316.2|2318.1|2316.1|2319.6|2317.3|2317.8|2315.5|64
1694040000000|2023-09-06 22:40:00|2318.2|2316.2|2318.6|2315.6|2318.9|2316.3|2317.9|2315.5|37
1694040300000|2023-09-06 22:45:00|2318.5|2315.5|2318.1|2315.1|2318.6|2316|2317.5|2314.8|47
1694040600000|2023-09-06 22:50:00|2318|2315|2318|2315|2318.9|2316.1|2317.4|2315|48
1694040900000|2023-09-06 22:55:00|2317.5|2315.5|2317.9|2314.9|2318.4|2315.6|2317|2314.5|30
1694041200000|2023-09-06 23:00:00|2317.6|2314.6|2317.5|2314.5|2317.9|2315|2316.5|2314.1|44
1694041500000|2023-09-06 23:05:00|2317.9|2314.9|2317.6|2314.6|2317.9|2315|2317|2314.2|34
1694041800000|2023-09-06 23:10:00|2317.5|2314.5|2317.5|2314.5|2317.8|2315|2316.5|2314|36
1694042100000|2023-09-06 23:15:00|2317.8|2314.8|2317.5|2314.5|2317.9|2315|2317|2314.2|31
1694042400000|2023-09-06 23:20:00|2317|2315|2317.1|2314.1|2317.8|2315|2316.5|2313.9|30
1694042700000|2023-09-06 23:25:00|2317|2314|2316.6|2313.6|2317.1|2314.5|2316|2313.4|41
1694043000000|2023-09-06 23:30:00|2316.5|2313.5|2316.1|2313.1|2316.9|2314|2315.5|2313|49
1694043300000|2023-09-06 23:35:00|2316|2313|2315.6|2313.6|2316.4|2313.6|2315.3|2312.8|29
1694043600000|2023-09-06 23:40:00|2315.4|2313.4|2314.7|2311.7|2316.4|2313.4|2314.6|2311.6|68
1694043900000|2023-09-06 23:45:00|2315.1|2312.1|2314.6|2311.6|2315.6|2313.2|2314.4|2311.5|58
1694044200000|2023-09-06 23:50:00|2314.5|2311.5|2314.6|2311.6|2314.8|2312.2|2314.2|2311.2|53
1694044500000|2023-09-06 23:55:00|2314.5|2311.5|2314.6|2311.6|2314.8|2312.2|2314|2311.4|49
1694044800000|2023-09-07 00:00:00|2314.7|2311.7|2313.6|2311.6|2314.8|2311.8|2313.5|2310.9|78
1694045100000|2023-09-07 00:05:00|2313.5|2311.5|2313.5|2310.5|2314.3|2311.7|2313.4|2310.5|45
1694045400000|2023-09-07 00:10:00|2313.6|2310.6|2313.1|2310.1|2313.6|2311.2|2312.8|2310|78
1694045700000|2023-09-07 00:15:00|2313.2|2310.2|2313.9|2310.9|2314.2|2312|2312.6|2310|95
1694046000000|2023-09-07 00:20:00|2314.1|2311.1|2314|2311|2314.3|2311.8|2313.4|2310.9|74
1694046300000|2023-09-07 00:25:00|2314.1|2311.1|2314.5|2312.5|2315|2312.5|2313.1|2310.4|112
1694046600000|2023-09-07 00:30:00|2314.4|2312.4|2314.5|2311.5|2315|2312.5|2313.6|2310.8|75
1694046900000|2023-09-07 00:35:00|2314.4|2311.4|2314|2311|2314.7|2311.9|2313.7|2311|57
1694047200000|2023-09-07 00:40:00|2314.1|2311.1|2313.4|2310.4|2314.4|2311.4|2313.1|2310.3|83
1694047500000|2023-09-07 00:45:00|2313.3|2310.3|2312.4|2309.4|2313.5|2311|2312.4|2309.4|105
1694047800000|2023-09-07 00:50:00|2312.3|2309.3|2312.5|2309.5|2312.7|2310.1|2312|2309.3|64
1694048100000|2023-09-07 00:55:00|2312.6|2309.6|2313.6|2310.6|2313.6|2311.2|2312|2309.4|69
1694048400000|2023-09-07 01:00:00|2313.7|2310.7|2313.6|2310.6|2313.7|2311.2|2312.4|2309.5|161
1694048700000|2023-09-07 01:05:00|2313.7|2310.7|2314.8|2311.8|2315.7|2313|2313|2310.4|248
1694049000000|2023-09-07 01:10:00|2314.6|2311.6|2315.1|2312.1|2316.8|2313.8|2314.4|2311.4|238
1694049300000|2023-09-07 01:15:00|2315.3|2312.3|2316.5|2313.5|2317.5|2314.5|2315.1|2312.1|336
1694049600000|2023-09-07 01:20:00|2316.4|2313.4|2314.1|2311.1|2316.7|2314.3|2313.6|2310.6|288
1694049900000|2023-09-07 01:25:00|2313.7|2310.7|2314.4|2311.4|2314.4|2311.8|2312.4|2310|260
1694050200000|2023-09-07 01:30:00|2314.5|2311.5|2313.2|2310.2|2315.1|2312.2|2312.7|2310|284
1694050500000|2023-09-07 01:35:00|2313.3|2310.3|2315.2|2312.2|2315.2|2312.2|2312.7|2310|238
1694050800000|2023-09-07 01:40:00|2315.1|2312.1|2315.9|2312.9|2316.4|2313.7|2314.6|2311.8|244
1694051100000|2023-09-07 01:45:00|2316|2313|2316.7|2314.7|2317.8|2315|2315.7|2312.7|279
1694051400000|2023-09-07 01:50:00|2316.8|2314.8|2317.2|2315.2|2318.1|2315.6|2315.5|2312.9|293
1694051700000|2023-09-07 01:55:00|2317|2315|2317.4|2315.4|2318.2|2315.5|2316.6|2314|237
1694052000000|2023-09-07 02:00:00|2317.3|2315.3|2314.9|2311.9|2317.8|2315.5|2314.2|2311.4|244
1694052300000|2023-09-07 02:05:00|2314.6|2311.6|2312.7|2309.7|2315|2312|2312|2309|257
1694052600000|2023-09-07 02:10:00|2312.6|2309.6|2313.6|2310.6|2314.1|2311.1|2311.5|2308.5|250
1694052900000|2023-09-07 02:15:00|2313.3|2310.3|2312.8|2309.8|2314|2311.6|2311.9|2309.2|147
1694053200000|2023-09-07 02:20:00|2312.9|2309.9|2313.3|2310.3|2313.5|2311|2312|2309.3|169
1694053500000|2023-09-07 02:25:00|2313.4|2310.4|2312.8|2309.8|2313.4|2310.6|2311.8|2309|119
1694053800000|2023-09-07 02:30:00|2312.5|2309.5|2310.9|2307.9|2312.8|2310.4|2310.2|2307.5|235
1694054100000|2023-09-07 02:35:00|2311.2|2308.2|2311.8|2308.8|2312.5|2309.5|2310.2|2307.6|231
1694054400000|2023-09-07 02:40:00|2311.7|2308.7|2312.9|2310.9|2313.1|2310.9|2311.1|2308.5|204
1694054700000|2023-09-07 02:45:00|2312.8|2310.8|2314.9|2311.9|2315.2|2312.4|2312.5|2310|192
1694055000000|2023-09-07 02:50:00|2314.3|2312.3|2315.1|2312.1|2315.5|2313|2313.8|2311.3|162
1694055300000|2023-09-07 02:55:00|2315.2|2312.2|2314.6|2311.6|2315.9|2313.1|2313.9|2311.3|194
1694055600000|2023-09-07 03:00:00|2314.7|2311.7|2314.2|2311.2|2315.8|2312.9|2313.3|2310.7|281
1694055900000|2023-09-07 03:05:00|2314.1|2311.1|2314.8|2311.8|2314.8|2312.4|2313.2|2310.6|175
1694056200000|2023-09-07 03:10:00|2314.9|2311.9|2315.6|2312.6|2315.7|2313.4|2314.2|2311.2|209
1694056500000|2023-09-07 03:15:00|2315.7|2312.7|2315.7|2312.7|2316.7|2314.4|2314.7|2312.1|190
1694056800000|2023-09-07 03:20:00|2315.8|2312.8|2314.5|2311.5|2316.2|2313.4|2313.7|2311|149
1694057100000|2023-09-07 03:25:00|2314.4|2311.4|2314.7|2311.7|2314.9|2312.4|2313.6|2310.7|155
1694057400000|2023-09-07 03:30:00|2314.4|2312.4|2314.7|2312.7|2315.2|2312.9|2314.1|2311.2|116
1694057700000|2023-09-07 03:35:00|2315.1|2312.1|2314.7|2311.7|2315.1|2312.4|2314.1|2311.1|116
1694058000000|2023-09-07 03:40:00|2314.6|2311.6|2314.6|2311.6|2315.1|2312.4|2314.2|2311.3|50
1694058300000|2023-09-07 03:45:00|2314.4|2311.4|2316.4|2313.4|2316.4|2313.4|2314.2|2311.4|69
1694058600000|2023-09-07 03:50:00|2316.3|2313.3|2316.2|2313.2|2316.8|2314.1|2315.5|2313|92
1694058900000|2023-09-07 03:55:00|2316.1|2313.1|2315.3|2312.3|2316.3|2313.9|2314.8|2312.2|60
1694059200000|2023-09-07 04:00:00|2315.2|2312.2|2315.5|2312.5|2315.9|2313.3|2314.8|2312.2|68
1694059500000|2023-09-07 04:05:00|2315.6|2312.6|2315.4|2313.4|2315.9|2313.4|2315.2|2312.4|57
1694059800000|2023-09-07 04:10:00|2315.3|2313.3|2315.5|2312.5|2315.9|2313.5|2314.8|2312.2|58
1694060100000|2023-09-07 04:15:00|2315.6|2312.6|2314.9|2312.9|2315.6|2312.9|2314.2|2311.7|60
1694060400000|2023-09-07 04:20:00|2314.8|2312.8|2314.4|2312.4|2315.4|2312.9|2314.3|2311.5|50
1694060700000|2023-09-07 04:25:00|2314.1|2312.1|2313.5|2311.5|2314.8|2312.4|2313.3|2310.7|87
1694061000000|2023-09-07 04:30:00|2313.4|2311.4|2313.5|2310.5|2314.4|2311.5|2312.8|2310.4|80
1694061300000|2023-09-07 04:35:00|2313|2311|2313.5|2310.5|2313.6|2311.1|2312.9|2310.3|37
1694061600000|2023-09-07 04:40:00|2313.4|2310.4|2312.4|2309.4|2313.5|2311|2312|2309.3|61
1694061900000|2023-09-07 04:45:00|2312.3|2309.3|2312.2|2309.2|2312.6|2310|2311.3|2308.5|94
1694062200000|2023-09-07 04:50:00|2312.3|2309.3|2312.8|2310.8|2314.3|2312.1|2311.5|2308.9|119
1694062500000|2023-09-07 04:55:00|2312.9|2310.9|2311.8|2309.8|2313.4|2310.9|2311.8|2309.3|107
1694062800000|2023-09-07 05:00:00|2311.9|2309.9|2311.3|2309.3|2313.3|2310.5|2311.3|2308.8|141
1694063100000|2023-09-07 05:05:00|2311.4|2309.4|2311.4|2309.4|2312.9|2310|2311.2|2308.7|110
1694063400000|2023-09-07 05:10:00|2311.5|2309.5|2311.5|2309.5|2312.5|2310|2311.4|2308.8|72
1694063700000|2023-09-07 05:15:00|2311.4|2309.4|2312|2310|2312.9|2310.1|2311.4|2309.1|89
1694064000000|2023-09-07 05:20:00|2312.4|2309.4|2311.9|2308.9|2312.6|2310|2310.7|2308.2|85
1694064300000|2023-09-07 05:25:00|2311.7|2308.7|2311.5|2308.5|2312.1|2309.3|2310.6|2308.3|88
1694064600000|2023-09-07 05:30:00|2310.9|2307.9|2310|2307|2311.5|2308.5|2308.5|2305.6|382
1694064900000|2023-09-07 05:35:00|2310.1|2307.1|2310.7|2307.7|2312|2309|2309|2306|276
1694065200000|2023-09-07 05:40:00|2310.5|2307.5|2311.5|2309.5|2312.7|2309.8|2309.8|2307.4|192
1694065500000|2023-09-07 05:45:00|2311.8|2308.8|2310.6|2307.6|2312.5|2309.5|2310.1|2307.4|266
1694065800000|2023-09-07 05:50:00|2310.1|2308.1|2310.8|2307.8|2311.4|2308.8|2310.1|2307.5|155
1694066100000|2023-09-07 05:55:00|2310.7|2307.7|2309.8|2306.8|2311|2308|2308.4|2305.9|235
1694066400000|2023-09-07 06:00:00|2309.7|2306.7|2311.1|2308.1|2311.1|2308.3|2309.1|2306.6|230
1694066700000|2023-09-07 06:05:00|2311.5|2308.5|2312.9|2309.9|2313.4|2311|2311.2|2308.5|378
1694067000000|2023-09-07 06:10:00|2313|2310|2310.5|2308.5|2313|2310.6|2310|2307|233
1694067300000|2023-09-07 06:15:00|2310.4|2308.4|2310.5|2307.5|2311|2308.6|2309.3|2306.5|220
1694067600000|2023-09-07 06:20:00|2310.6|2307.6|2312.4|2309.4|2313|2310.2|2310.3|2307.5|245
1694067900000|2023-09-07 06:25:00|2312.5|2309.5|2313|2310|2313.5|2310.7|2311.5|2308.5|214
1694068200000|2023-09-07 06:30:00|2312.9|2309.9|2311.5|2308.5|2313.5|2311|2311|2308.4|204
1694068500000|2023-09-07 06:35:00|2311.4|2308.4|2311.3|2309.3|2312.7|2309.9|2311.3|2308.3|238
1694068800000|2023-09-07 06:40:00|2311.4|2309.4|2314|2311|2314.8|2311.8|2311.3|2308.9|259
1694069100000|2023-09-07 06:45:00|2314.2|2311.2|2313|2310|2314.4|2311.5|2312.5|2309.9|190
1694069400000|2023-09-07 06:50:00|2312.9|2309.9|2314|2311|2315.2|2312.6|2312.9|2309.9|171
1694069700000|2023-09-07 06:55:00|2314.1|2311.1|2310.6|2307.6|2314.3|2311.7|2310|2307.3|226
1694070000000|2023-09-07 07:00:00|2310.5|2308.5|2309.9|2307.9|2311.1|2308.7|2308.6|2305.6|277
1694070300000|2023-09-07 07:05:00|2309.7|2307.7|2307.7|2305.7|2310.2|2307.7|2307.5|2305.1|236
1694070600000|2023-09-07 07:10:00|2307.8|2305.8|2308.7|2305.7|2309.4|2306.4|2307.6|2304.7|231
1694070900000|2023-09-07 07:15:00|2308.8|2305.8|2308.2|2305.2|2310.1|2307.8|2307.2|2304.4|260
1694071200000|2023-09-07 07:20:00|2308.1|2305.1|2308.1|2306.1|2308.8|2306.3|2307.3|2304.3|178
1694071500000|2023-09-07 07:25:00|2308.2|2306.2|2309.8|2306.8|2309.9|2307.4|2307.8|2305.4|204
1694071800000|2023-09-07 07:30:00|2309.7|2306.7|2307.2|2305.2|2309.7|2307.4|2307|2304.4|181
1694072100000|2023-09-07 07:35:00|2307|2305|2307.7|2304.7|2309.2|2306.9|2306.8|2304.4|206
1694072400000|2023-09-07 07:40:00|2307.2|2305.2|2308|2306|2308.4|2306.4|2306.7|2304.6|213
1694072700000|2023-09-07 07:45:00|2308.1|2306.1|2308.1|2306.1|2309.2|2306.7|2307.4|2305.3|172
1694073000000|2023-09-07 07:50:00|2308.2|2306.2|2310.5|2308.5|2311.9|2309.9|2308|2306|264
1694073300000|2023-09-07 07:55:00|2310.6|2308.6|2310|2308|2311.2|2309|2309.7|2307.6|241
1694073600000|2023-09-07 08:00:00|2310.1|2308.1|2308|2306|2310.4|2308.1|2306.9|2304.6|397
1694073900000|2023-09-07 08:05:00|2308.1|2306.1|2307.6|2305.6|2308.6|2306.2|2307|2305|207
1694074200000|2023-09-07 08:10:00|2307.5|2305.5|2308|2306|2308.1|2306.1|2306.3|2304.3|165
1694074500000|2023-09-07 08:15:00|2308.1|2306.1|2308.1|2306.1|2308.7|2306.5|2307.3|2305|187
1694074800000|2023-09-07 08:20:00|2308.2|2306.2|2308.5|2306.5|2309.3|2307.1|2307.6|2305.6|123
1694075100000|2023-09-07 08:25:00|2308.4|2306.4|2306.9|2304.9|2309.6|2307.2|2306.9|2304.2|189
1694075400000|2023-09-07 08:30:00|2307|2305|2310.5|2308.5|2311.2|2308.7|2306.9|2304.9|252
1694075700000|2023-09-07 08:35:00|2310.6|2308.6|2310.9|2308.9|2311.4|2309.4|2309.4|2307|214
1694076000000|2023-09-07 08:40:00|2310.8|2308.8|2308.6|2306.6|2310.8|2308.8|2308.1|2306.1|208
1694076300000|2023-09-07 08:45:00|2308.5|2306.5|2309.8|2307.8|2309.8|2307.8|2308.2|2306.2|208
1694076600000|2023-09-07 08:50:00|2309.9|2307.9|2312|2310|2312.1|2310.1|2309.2|2307.2|187
1694076900000|2023-09-07 08:55:00|2311.9|2309.9|2310.3|2308.3|2312|2310|2310.1|2307.7|144
1694077200000|2023-09-07 09:00:00|2310.4|2308.4|2312.4|2310.4|2313.3|2310.9|2310.3|2308.3|211
1694077500000|2023-09-07 09:05:00|2312.5|2310.5|2312.6|2310.6|2313.6|2311.1|2311.7|2309|229
1694077800000|2023-09-07 09:10:00|2312.7|2310.7|2311.8|2309.8|2312.7|2310.7|2310.6|2308.6|182
1694078100000|2023-09-07 09:15:00|2311.7|2309.7|2313.4|2311.4|2314.1|2312|2311.7|2309.7|182
1694078400000|2023-09-07 09:20:00|2313.3|2311.3|2313.8|2311.8|2314.4|2312.4|2312.8|2310.5|182
1694078700000|2023-09-07 09:25:00|2313.7|2311.7|2312.8|2310.8|2313.8|2311.8|2312.2|2310.2|150
1694079000000|2023-09-07 09:30:00|2312.7|2310.7|2312.8|2310.8|2314|2312|2312.6|2310.3|184
1694079300000|2023-09-07 09:35:00|2312.7|2310.7|2313.1|2311.1|2313.6|2311.6|2312.3|2310.3|196
1694079600000|2023-09-07 09:40:00|2313.2|2311.2|2310.9|2307.9|2313.2|2311.2|2310.6|2307.8|190
1694079900000|2023-09-07 09:45:00|2311|2308|2309.3|2307.3|2311.2|2308.4|2309.1|2307.1|169
1694080200000|2023-09-07 09:50:00|2309.2|2307.2|2310.8|2308.8|2311|2309|2309.1|2307.1|185
1694080500000|2023-09-07 09:55:00|2310.7|2308.7|2311.6|2309.6|2312.1|2309.8|2310.5|2308.5|143
1694080800000|2023-09-07 10:00:00|2311.7|2309.7|2313.3|2310.3|2313.3|2310.6|2311.2|2308.7|170
1694081100000|2023-09-07 10:05:00|2313.2|2310.2|2312.7|2310.7|2313.3|2310.9|2312.1|2309.5|113
1694081400000|2023-09-07 10:10:00|2312.8|2310.8|2310.8|2308.8|2312.8|2310.8|2310.3|2307.9|146
1694081700000|2023-09-07 10:15:00|2310.7|2308.7|2309.9|2307.9|2311.4|2308.8|2309.8|2307.6|145
1694082000000|2023-09-07 10:20:00|2309.8|2307.8|2306.9|2304.9|2309.9|2307.9|2306.5|2304.3|184
1694082300000|2023-09-07 10:25:00|2306.8|2304.8|2306.4|2304.4|2307.4|2305.4|2305.2|2302.5|190
1694082600000|2023-09-07 10:30:00|2306.3|2304.3|2305.8|2303.8|2307.6|2305.3|2305.2|2303.2|216
1694082900000|2023-09-07 10:35:00|2305.7|2303.7|2304.4|2302.4|2305.8|2303.8|2303.9|2301.9|214
1694083200000|2023-09-07 10:40:00|2304.7|2301.7|2305.1|2302.1|2305.4|2303|2303.9|2301.5|198
1694083500000|2023-09-07 10:45:00|2305.2|2302.2|2304.9|2302.9|2306.5|2304|2304.3|2301.9|171
1694083800000|2023-09-07 10:50:00|2305|2303|2302.1|2300.1|2305.4|2303|2302|2299.6|156
1694084100000|2023-09-07 10:55:00|2302|2300|2302.2|2300.2|2303.1|2300.6|2301.9|2299.6|143
1694084400000|2023-09-07 11:00:00|2302.1|2300.1|2301.3|2299.3|2303.1|2300.6|2299.8|2297.8|268
1694084700000|2023-09-07 11:05:00|2301.2|2299.2|2304.3|2301.3|2305.2|2302.7|2300.8|2298.1|250
1694085000000|2023-09-07 11:10:00|2304.2|2301.2|2301.9|2299.9|2304.2|2302|2300.9|2298.2|238
1694085300000|2023-09-07 11:15:00|2301.8|2299.8|2301.1|2299.1|2303|2300.7|2301.1|2299.1|203
1694085600000|2023-09-07 11:20:00|2301.2|2299.2|2302.6|2300.6|2303.1|2300.9|2301.1|2299.1|200
1694085900000|2023-09-07 11:25:00|2302.5|2300.5|2302.6|2300.6|2303.8|2301.6|2302.1|2300|219
1694086200000|2023-09-07 11:30:00|2302.5|2300.5|2302.1|2300.1|2303.5|2301.5|2302|2299.5|263
1694086500000|2023-09-07 11:35:00|2301.8|2299.8|2302.6|2300.6|2303.1|2301.1|2301.1|2298.6|190
1694086800000|2023-09-07 11:40:00|2302.7|2300.7|2302.6|2300.6|2304.1|2301.8|2302.6|2300.6|199
1694087100000|2023-09-07 11:45:00|2302.7|2300.7|2302.7|2300.7|2303.2|2300.9|2301.6|2299.4|198
1694087400000|2023-09-07 11:50:00|2302.6|2300.6|2303.1|2301.1|2303.5|2301.2|2302.1|2299.7|189
1694087700000|2023-09-07 11:55:00|2302.8|2300.8|2303.6|2300.6|2303.7|2301.3|2302.1|2299.8|161
1694088000000|2023-09-07 12:00:00|2303.5|2300.5|2304|2302|2306.4|2304.2|2301.5|2299.3|349
1694088300000|2023-09-07 12:05:00|2304.1|2302.1|2307.1|2305.1|2310|2308|2304|2302|385
1694088600000|2023-09-07 12:10:00|2306.6|2304.6|2303.6|2301.6|2307|2304.9|2303.5|2301.4|313
1694088900000|2023-09-07 12:15:00|2303.7|2301.7|2302.7|2300.7|2303.8|2301.8|2301.2|2298.9|274
1694089200000|2023-09-07 12:20:00|2302.5|2300.5|2297.6|2295.6|2302.5|2300.5|2297.1|2295.1|418
1694089500000|2023-09-07 12:25:00|2297.4|2295.4|2298.8|2295.8|2299.9|2296.9|2295.5|2293.2|477
1694089800000|2023-09-07 12:30:00|2300.5|2294|2288|2285|2300.5|2294|2284.8|2282.6|1078
1694090100000|2023-09-07 12:35:00|2287.6|2284.6|2290.7|2288.7|2291.2|2288.8|2286.2|2284.1|829
1694090400000|2023-09-07 12:40:00|2290.6|2288.6|2293.7|2291.7|2295.7|2293.5|2288.1|2286.1|632
1694090700000|2023-09-07 12:45:00|2293.6|2291.6|2291.3|2289.3|2294.6|2292.6|2290.2|2288.2|711
1694091000000|2023-09-07 12:50:00|2291|2289|2294.9|2292.9|2297.3|2295.3|2291|2289|746
1694091300000|2023-09-07 12:55:00|2294.8|2292.8|2300.3|2298.3|2301.5|2298.8|2294.8|2292.4|724
1694091600000|2023-09-07 13:00:00|2300.4|2298.4|2302.1|2300.1|2303.9|2301.1|2296.8|2294.5|950
1694091900000|2023-09-07 13:05:00|2302.2|2300.2|2302.3|2299.3|2303.9|2301.8|2299|2296.6|667
1694092200000|2023-09-07 13:10:00|2302.2|2299.2|2303.2|2301.2|2306.1|2303.6|2299.7|2297.4|663
1694092500000|2023-09-07 13:15:00|2303.5|2301.5|2296.4|2293.4|2304.5|2302.3|2296.2|2293.4|563
1694092800000|2023-09-07 13:20:00|2296.6|2293.6|2297.6|2295.6|2300.2|2297.7|2296.5|2293.6|609
1694093100000|2023-09-07 13:25:00|2297.7|2295.7|2298.5|2296.5|2302.1|2299.4|2297.5|2294.9|615
1694093400000|2023-09-07 13:30:00|2299.4|2296.4|2292.7|2290.7|2299.5|2296.6|2292.6|2290.2|815
1694093700000|2023-09-07 13:35:00|2292.6|2290.6|2301.5|2298.5|2301.7|2299.2|2292.3|2290.1|735
1694094000000|2023-09-07 13:40:00|2301.4|2298.4|2307.8|2305.8|2309.8|2307.4|2300.9|2298.4|840
1694094300000|2023-09-07 13:45:00|2308|2306|2297.6|2295.6|2308|2306|2295.5|2293.2|710
1694094600000|2023-09-07 13:50:00|2297.8|2295.8|2300.1|2298.1|2301.9|2299.5|2296|2293.9|649
1694094900000|2023-09-07 13:55:00|2300|2298|2303.3|2301.3|2304|2301.6|2298|2295.8|602
1694095200000|2023-09-07 14:00:00|2303.2|2301.2|2301.2|2299.2|2304.9|2302.3|2300.6|2298.1|605
1694095500000|2023-09-07 14:05:00|2301.3|2299.3|2297.2|2295.2|2301.4|2299.4|2297.1|2295.1|574
1694095800000|2023-09-07 14:10:00|2297.8|2294.8|2295.2|2293.2|2299.3|2297.3|2294.9|2292.9|416
1694096100000|2023-09-07 14:15:00|2295.1|2293.1|2296.2|2294.2|2297.1|2294.8|2293.9|2291.8|391
1694096400000|2023-09-07 14:20:00|2296.1|2294.1|2297.8|2295.8|2298.7|2296.3|2295.2|2293.1|431
1694096700000|2023-09-07 14:25:00|2298.2|2296.2|2296.3|2294.3|2298.3|2296.3|2295.4|2293|435
1694097000000|2023-09-07 14:30:00|2296.4|2294.4|2292.5|2290.5|2296.6|2294.4|2292.4|2290.1|385
1694097300000|2023-09-07 14:35:00|2292.3|2290.3|2298.9|2295.9|2299.1|2296.1|2291.6|2289.5|457
1694097600000|2023-09-07 14:40:00|2299|2296|2307.4|2304.4|2308.3|2306.1|2298.2|2296|617
1694097900000|2023-09-07 14:45:00|2307.3|2304.3|2301.3|2298.3|2308.2|2305.6|2300.4|2298.2|512
1694098200000|2023-09-07 14:50:00|2301.2|2298.2|2297.7|2294.7|2301.2|2298.8|2297.2|2294.5|412
1694098500000|2023-09-07 14:55:00|2297.6|2294.6|2296.3|2293.3|2297.8|2295.3|2295.9|2293.2|294
1694098800000|2023-09-07 15:00:00|2295.8|2293.8|2295.5|2293.5|2298.4|2295.9|2294.8|2292.5|438
1694099100000|2023-09-07 15:05:00|2295.6|2293.6|2293.3|2291.3|2296.3|2294.3|2292.7|2290.5|405
1694099400000|2023-09-07 15:10:00|2293.5|2291.5|2291.9|2289.9|2295.1|2292.6|2291.2|2289.2|363
1694099700000|2023-09-07 15:15:00|2292|2290|2297|2295|2297.2|2295|2291.9|2289.9|328
1694100000000|2023-09-07 15:20:00|2296.9|2294.9|2294.7|2292.7|2298.7|2296.5|2294.5|2292.5|282
1694100300000|2023-09-07 15:25:00|2294.8|2292.8|2294.4|2292.4|2295.5|2293.5|2294|2292|257
1694100600000|2023-09-07 15:30:00|2294.6|2292.6|2296.9|2293.9|2297|2294.6|2294.4|2292.3|286
1694100900000|2023-09-07 15:35:00|2296.4|2294.4|2299|2297|2299.5|2297.5|2296.3|2294.2|208
1694101200000|2023-09-07 15:40:00|2299.5|2297.5|2300|2298|2300.5|2298.5|2298.4|2296.2|259
1694101500000|2023-09-07 15:45:00|2299.9|2297.9|2299.5|2297.5|2300|2298|2298.5|2296.5|255
1694101800000|2023-09-07 15:50:00|2299.6|2297.6|2299|2297|2300.6|2298.5|2298.6|2296.4|206
1694102100000|2023-09-07 15:55:00|2299.1|2297.1|2301.5|2298.5|2301.6|2299.6|2298.8|2296.8|214
1694102400000|2023-09-07 16:00:00|2301|2299|2300.6|2298.6|2302.5|2300.1|2300.6|2298.3|214
1694102700000|2023-09-07 16:05:00|2300.7|2298.7|2299.6|2297.6|2302|2299.3|2299.5|2297.2|176
1694103000000|2023-09-07 16:10:00|2299.5|2297.5|2300.1|2297.1|2300.6|2298.1|2299.1|2296.7|210
1694103300000|2023-09-07 16:15:00|2300|2297|2297.7|2295.7|2300.1|2298|2297.7|2295.2|171
1694103600000|2023-09-07 16:20:00|2298|2296|2299.4|2297.4|2300.1|2297.6|2298|2295.3|162
1694103900000|2023-09-07 16:25:00|2299.3|2297.3|2298.6|2296.6|2300.3|2298|2298.6|2296.1|175
1694104200000|2023-09-07 16:30:00|2298.5|2296.5|2297.9|2295.9|2299.2|2297|2297.9|2295.7|138
1694104500000|2023-09-07 16:35:00|2298.4|2295.4|2299.9|2296.9|2300.1|2297.5|2297.5|2295.4|132
1694104800000|2023-09-07 16:40:00|2300|2297|2297.3|2295.3|2300.5|2298|2297.3|2294.8|167
1694105100000|2023-09-07 16:45:00|2297.1|2295.1|2297.3|2294.3|2298|2295.5|2296.7|2294.1|177
1694105400000|2023-09-07 16:50:00|2297.2|2294.2|2296.5|2293.5|2297.5|2294.9|2295.9|2293.4|129
1694105700000|2023-09-07 16:55:00|2296.6|2293.6|2294.1|2292.1|2296.7|2294.1|2293.9|2291.5|144
1694106000000|2023-09-07 17:00:00|2294|2292|2293.5|2291.5|2295.1|2292.6|2293.5|2290.7|181
1694106300000|2023-09-07 17:05:00|2293.4|2291.4|2293.2|2291.2|2294.2|2291.6|2292.7|2290.7|139
1694106600000|2023-09-07 17:10:00|2293.1|2291.1|2293.7|2291.7|2294.4|2292.1|2293.1|2291|85
1694106900000|2023-09-07 17:15:00|2293.6|2291.6|2294.8|2292.8|2295.2|2293.1|2293.6|2291.6|77
1694107200000|2023-09-07 17:20:00|2294.9|2292.9|2296.2|2294.2|2297.5|2295.1|2294.9|2292.9|154
1694107500000|2023-09-07 17:25:00|2296.3|2294.3|2297.7|2295.7|2298.6|2296.1|2296.3|2294.2|140
1694107800000|2023-09-07 17:30:00|2298.5|2295.5|2297.3|2295.3|2299.5|2297.1|2297.1|2294.6|123
1694108100000|2023-09-07 17:35:00|2297.2|2295.2|2296.8|2294.8|2298.2|2295.7|2296.8|2294.3|96
1694108400000|2023-09-07 17:40:00|2296.7|2294.7|2296.1|2294.1|2297.4|2294.7|2296|2293.7|77
1694108700000|2023-09-07 17:45:00|2296.5|2293.5|2296.2|2294.2|2297.6|2295.1|2296|2293.5|91
1694109000000|2023-09-07 17:50:00|2296.1|2294.1|2296.1|2294.1|2297.3|2294.7|2295.9|2293.5|106
1694109300000|2023-09-07 17:55:00|2296.2|2294.2|2296.3|2294.3|2296.7|2294.3|2295.8|2293.3|132
1694109600000|2023-09-07 18:00:00|2296.2|2294.2|2296.5|2294.5|2297.2|2294.7|2296|2293.6|102
1694109900000|2023-09-07 18:05:00|2296.6|2294.6|2297.3|2294.3|2297.3|2294.8|2296|2293.5|101
1694110200000|2023-09-07 18:10:00|2297.2|2294.2|2298.1|2296.1|2298.1|2296.1|2296.7|2294.2|86
1694110500000|2023-09-07 18:15:00|2298|2296|2298.2|2295.2|2299.1|2296.7|2297.7|2295|121
1694110800000|2023-09-07 18:20:00|2298.3|2295.3|2299.2|2297.2|2299.6|2297.2|2297.2|2294.8|157
1694111100000|2023-09-07 18:25:00|2299.1|2297.1|2299.2|2296.2|2300.1|2297.7|2298.6|2296|166
1694111400000|2023-09-07 18:30:00|2299.3|2296.3|2300|2297|2300.2|2297.5|2298.3|2295.9|135
1694111700000|2023-09-07 18:35:00|2300.2|2297.2|2298.7|2296.7|2300.5|2297.8|2298.5|2296.5|91
1694112000000|2023-09-07 18:40:00|2298.8|2296.8|2300.1|2298.1|2300.4|2298.2|2298.6|2296.1|79
1694112300000|2023-09-07 18:45:00|2300.5|2297.5|2300|2297|2300.7|2298.2|2299.5|2297|70
1694112600000|2023-09-07 18:50:00|2300.1|2297.1|2300.4|2298.4|2301.6|2298.9|2299.7|2297.1|92
1694112900000|2023-09-07 18:55:00|2300.3|2298.3|2300.7|2298.7|2301.6|2299.2|2300.3|2298|154
1694113200000|2023-09-07 19:00:00|2301.3|2298.3|2301.1|2298.1|2301.8|2299.2|2300.3|2297.8|100
1694113500000|2023-09-07 19:05:00|2301.2|2298.2|2299.4|2297.4|2301.2|2298.7|2299.3|2296.9|84
1694113800000|2023-09-07 19:10:00|2299.6|2297.6|2299.4|2297.4|2300.8|2298.3|2299.3|2297.1|88
1694114100000|2023-09-07 19:15:00|2299.8|2297.8|2300.1|2297.1|2300.4|2297.9|2299.3|2296.8|91
1694114400000|2023-09-07 19:20:00|2300|2297|2299.4|2297.4|2300.1|2297.7|2298.9|2296.9|61
1694114700000|2023-09-07 19:25:00|2299.5|2297.5|2299.5|2297.5|2300|2297.8|2299.1|2296.9|42
1694115000000|2023-09-07 19:30:00|2299.4|2297.4|2299.5|2297.5|2300.1|2298|2299.3|2296.8|91
1694115300000|2023-09-07 19:35:00|2299.4|2297.4|2299.5|2297.5|2299.8|2297.8|2299.3|2297.3|63
1694115600000|2023-09-07 19:40:00|2299.6|2297.6|2299.2|2297.2|2299.7|2297.7|2298.9|2296.9|81
1694115900000|2023-09-07 19:45:00|2299.3|2297.3|2298.5|2296.5|2300|2297.3|2298.5|2296.1|108
1694116200000|2023-09-07 19:50:00|2298.6|2296.6|2299.1|2296.1|2299.3|2297.2|2298.5|2296|116
1694116500000|2023-09-07 19:55:00|2298.6|2296.6|2297.4|2294.4|2299.2|2296.7|2296.9|2294.3|145
1694116800000|2023-09-07 20:00:00|2297.1|2294.1|2297.8|2295.8|2298.9|2296.3|2296.7|2294.1|92
1694117100000|2023-09-07 20:05:00|2298.1|2295.1|2298.1|2296.1|2298.7|2296.3|2297.7|2295.1|30
1694117400000|2023-09-07 20:10:00|2298.4|2295.4|2298.2|2295.2|2298.6|2296.2|2297.6|2294.9|49
1694117700000|2023-09-07 20:15:00|2298.1|2295.1|2297.8|2295.8|2298.4|2295.9|2297.7|2294.9|36
1694118000000|2023-09-07 20:20:00|2297.9|2295.9|2299|2296|2299.4|2296.8|2297.9|2295.4|55
1694118300000|2023-09-07 20:25:00|2299.1|2296.1|2298.5|2295.5|2299.2|2296.8|2298.1|2295.4|59
1694118600000|2023-09-07 20:30:00|2298.6|2295.6|2297.9|2294.9|2298.6|2296.3|2297.1|2294.5|54
1694118900000|2023-09-07 20:35:00|2297.6|2294.6|2297.5|2294.5|2298|2295.8|2297|2294.4|49
1694119200000|2023-09-07 20:40:00|2297.7|2294.7|2298.2|2295.2|2298.6|2296.3|2297.4|2294.7|50
1694119500000|2023-09-07 20:45:00|2298.3|2295.3|2298.2|2295.2|2298.6|2296.3|2297.6|2295|69
1694119800000|2023-09-07 20:50:00|2298.4|2295.4|2298.3|2295.3|2298.5|2296.2|2297.5|2294.6|49
1694120100000|2023-09-07 20:55:00|2298.1|2295.1|2298.1|2295.1|2298.7|2296.2|2297.5|2294.7|92
1694124000000|2023-09-07 22:00:00|2299.1|2296.1|2297.8|2295.8|2299.7|2296.7|2297.8|2295.2|52
1694124300000|2023-09-07 22:05:00|2298.2|2296.2|2298.3|2296.3|2299.4|2296.7|2297.9|2295.9|49
1694124600000|2023-09-07 22:10:00|2299.1|2296.1|2299|2297|2299.7|2297.2|2298.4|2296.1|63
1694124900000|2023-09-07 22:15:00|2299.5|2296.5|2299|2297|2299.7|2297.3|2298.8|2296.4|44
1694125200000|2023-09-07 22:20:00|2299.7|2296.7|2297.8|2295.8|2299.7|2297.1|2297.8|2295.6|57
1694125500000|2023-09-07 22:25:00|2297.6|2295.6|2297.5|2295.5|2298.7|2296.1|2297.3|2295.2|32
1694125800000|2023-09-07 22:30:00|2298|2296|2297.3|2295.3|2298.6|2296.1|2297|2294.9|56
1694126100000|2023-09-07 22:35:00|2297.5|2295.5|2297.8|2295.8|2298|2295.9|2296.9|2294.6|45
1694126400000|2023-09-07 22:40:00|2297.7|2295.7|2297.5|2295.5|2298.5|2295.9|2297.3|2294.8|49
1694126700000|2023-09-07 22:45:00|2297.6|2295.6|2298|2295|2298.1|2295.6|2297.4|2294.8|25
1694127000000|2023-09-07 22:50:00|2297.9|2294.9|2297.8|2294.8|2298|2295.5|2297.5|2294.8|17
1694127300000|2023-09-07 22:55:00|2297.9|2294.9|2297.5|2295.5|2298.1|2295.5|2297.5|2294.9|21
1694127600000|2023-09-07 23:00:00|2297.6|2295.6|2297.5|2294.5|2298.3|2295.6|2297.4|2294.4|50
1694127900000|2023-09-07 23:05:00|2297.6|2294.6|2297.6|2294.6|2298.2|2295.5|2297|2294.3|49
1694128200000|2023-09-07 23:10:00|2297.5|2294.5|2297.7|2294.7|2297.9|2295|2296.9|2294.5|55
1694128500000|2023-09-07 23:15:00|2297.8|2294.8|2297.2|2294.2|2297.9|2295|2297|2294.2|37
1694128800000|2023-09-07 23:20:00|2297.4|2294.4|2297.4|2294.4|2297.5|2295|2297|2294.2|38
1694129100000|2023-09-07 23:25:00|2297.5|2294.5|2297.5|2294.5|2297.6|2295|2296.9|2294.3|32
1694129400000|2023-09-07 23:30:00|2297.4|2294.4|2297.5|2294.5|2297.9|2295|2297|2294.2|56
1694129700000|2023-09-07 23:35:00|2297.4|2294.4|2297.1|2295.1|2297.9|2295.2|2297|2294.3|74
1694130000000|2023-09-07 23:40:00|2297.7|2294.7|2297|2295|2297.9|2295.1|2297|2294.4|58
1694130300000|2023-09-07 23:45:00|2297.1|2295.1|2298|2295|2298.2|2295.6|2297.1|2294.5|49
1694130600000|2023-09-07 23:50:00|2297.6|2295.6|2297.8|2294.8|2298|2295.6|2296.7|2293.9|51
1694130900000|2023-09-07 23:55:00|2297.7|2294.7|2296.8|2294.8|2297.8|2295.4|2296.4|2294.1|51
1694131200000|2023-09-08 00:00:00|2296.5|2294.5|2297.5|2294.5|2297.8|2295|2295.9|2293.7|112
1694131500000|2023-09-08 00:05:00|2296.8|2294.8|2297.8|2294.8|2298.6|2296.2|2296.6|2294.3|154
1694131800000|2023-09-08 00:10:00|2297.9|2294.9|2298|2295|2298.6|2296.2|2297.1|2294.7|114
1694132100000|2023-09-08 00:15:00|2297.7|2295.7|2298.2|2295.2|2299|2296.3|2296.9|2294.6|112
1694132400000|2023-09-08 00:20:00|2298.3|2295.3|2297.5|2294.5|2298.3|2295.3|2296.7|2294.2|73
1694132700000|2023-09-08 00:25:00|2297.6|2294.6|2297|2295|2298.3|2295.7|2296.1|2293.6|110
1694133000000|2023-09-08 00:30:00|2297.2|2295.2|2300.2|2297.2|2300.5|2297.8|2297|2294.4|195
1694133300000|2023-09-08 00:35:00|2299.7|2297.7|2302.6|2299.6|2304.3|2301.3|2299.7|2297.1|308
1694133600000|2023-09-08 00:40:00|2302.7|2299.7|2301.1|2298.1|2302.7|2300.2|2300.2|2297.2|227
1694133900000|2023-09-08 00:45:00|2300.8|2298.8|2301.7|2298.7|2302.2|2299.3|2300.8|2298|160
1694134200000|2023-09-08 00:50:00|2301.3|2299.3|2302.2|2299.2|2302.8|2300.2|2301.2|2298.6|148
1694134500000|2023-09-08 00:55:00|2301.8|2299.8|2303.4|2300.4|2303.6|2301.1|2301.5|2298.9|197
1694134800000|2023-09-08 01:00:00|2303.6|2300.6|2305.7|2302.7|2306|2303.5|2302.4|2299.8|566
1694135100000|2023-09-08 01:05:00|2305.8|2302.8|2309.3|2307.3|2309.8|2307.4|2304.4|2301.8|561
1694135400000|2023-09-08 01:10:00|2309.8|2306.8|2307|2304|2310.4|2307.9|2306.3|2303.7|406
1694135700000|2023-09-08 01:15:00|2306.8|2303.8|2305.1|2302.1|2306.8|2303.8|2302.2|2299.6|598
1694136000000|2023-09-08 01:20:00|2304.9|2301.9|2304.8|2301.8|2307.3|2304.9|2303.4|2300.7|524
1694136300000|2023-09-08 01:25:00|2304.7|2301.7|2307.9|2304.9|2309.3|2306.8|2304.3|2301.7|408
1694136600000|2023-09-08 01:30:00|2307.8|2304.8|2309.4|2306.4|2309.7|2306.8|2306.7|2304.3|347
1694136900000|2023-09-08 01:35:00|2308.8|2306.8|2311.5|2308.5|2313.4|2310.9|2308.7|2306.2|395
1694137200000|2023-09-08 01:40:00|2311.4|2308.4|2312.2|2310.2|2316|2313.6|2311|2308|409
1694137500000|2023-09-08 01:45:00|2312.1|2310.1|2311|2309|2313.4|2310.7|2311|2308.5|272
1694137800000|2023-09-08 01:50:00|2311.1|2309.1|2312.1|2309.1|2313.8|2310.8|2311|2308.3|289
1694138100000|2023-09-08 01:55:00|2312.2|2309.2|2312.2|2310.2|2312.8|2310.2|2311.1|2308.5|276
1694138400000|2023-09-08 02:00:00|2312.7|2309.7|2309.5|2307.5|2312.7|2310.2|2308.9|2306.4|315
1694138700000|2023-09-08 02:05:00|2309.4|2307.4|2311.1|2308.1|2311.3|2308.9|2309.2|2306.7|224
1694139000000|2023-09-08 02:10:00|2311|2308|2312.2|2309.2|2313.1|2310.6|2310.3|2307.6|341
1694139300000|2023-09-08 02:15:00|2312.1|2309.1|2310.3|2307.3|2312.2|2309.6|2309.5|2306.9|210
1694139600000|2023-09-08 02:20:00|2310|2308|2310.1|2307.1|2311|2308.5|2309|2306.2|174
1694139900000|2023-09-08 02:25:00|2310|2307|2311|2308|2311.5|2309.2|2309.6|2306.7|142
1694140200000|2023-09-08 02:30:00|2310.8|2307.8|2312.5|2309.5|2313.1|2310.2|2310.6|2307.8|256
1694140500000|2023-09-08 02:35:00|2312.8|2309.8|2313.4|2310.4|2314|2311.1|2311.6|2308.9|272
1694140800000|2023-09-08 02:40:00|2313.5|2310.5|2313.2|2310.2|2313.8|2310.8|2310.6|2307.9|290
1694141100000|2023-09-08 02:45:00|2313.1|2310.1|2312.7|2309.7|2313.8|2311.3|2312.4|2309.4|237
1694141400000|2023-09-08 02:50:00|2312.6|2309.6|2312.1|2309.1|2313.2|2310.7|2311.2|2308.6|209
1694141700000|2023-09-08 02:55:00|2311.9|2308.9|2310|2307|2312.4|2309.7|2309.5|2306.8|232
1694142000000|2023-09-08 03:00:00|2309.8|2306.8|2310.1|2307.1|2310.7|2308.2|2309.6|2306.7|173
1694142300000|2023-09-08 03:05:00|2310.2|2307.2|2310.6|2307.6|2310.8|2308.4|2308.8|2306.6|176
1694142600000|2023-09-08 03:10:00|2310.3|2307.3|2310.7|2307.7|2311.2|2309.1|2309.9|2307.3|191
1694142900000|2023-09-08 03:15:00|2310.8|2307.8|2309.8|2306.8|2311|2308.3|2309.2|2306.6|175
1694143200000|2023-09-08 03:20:00|2309.9|2306.9|2308.9|2305.9|2310.2|2307.7|2308.3|2305.7|230
1694143500000|2023-09-08 03:25:00|2309|2306|2308.2|2305.2|2309.2|2306.7|2307.5|2304.9|175
1694143800000|2023-09-08 03:30:00|2308.1|2305.1|2307.8|2305.8|2308.7|2305.9|2307.5|2304.9|121
1694144100000|2023-09-08 03:35:00|2307.9|2305.9|2308.3|2306.3|2309|2306.3|2307.6|2305|94
1694144400000|2023-09-08 03:40:00|2308.6|2305.6|2309.7|2306.7|2309.7|2307.3|2308|2305.6|81
1694144700000|2023-09-08 03:45:00|2309.4|2306.4|2310.2|2308.2|2310.6|2308.3|2309.1|2306.4|71
1694145000000|2023-09-08 03:50:00|2310.1|2308.1|2310.1|2307.1|2310.7|2308.3|2309.6|2307.1|61
1694145300000|2023-09-08 03:55:00|2309.8|2307.8|2309.8|2306.8|2310.3|2307.8|2309.6|2306.8|68
1694145600000|2023-09-08 04:00:00|2309.7|2306.7|2308.6|2305.6|2309.8|2307.3|2308.2|2305.4|109
1694145900000|2023-09-08 04:05:00|2308.5|2305.5|2308.3|2306.3|2309|2306.4|2307.8|2305.2|78
1694146200000|2023-09-08 04:10:00|2308.2|2306.2|2307.8|2305.8|2308.8|2306.3|2307.7|2305.2|69
1694146500000|2023-09-08 04:15:00|2308.3|2305.3|2308.7|2305.7|2309|2306.3|2307.7|2305.3|85
1694146800000|2023-09-08 04:20:00|2308.8|2305.8|2308.7|2305.7|2309.4|2306.8|2308.3|2305.6|57
1694147100000|2023-09-08 04:25:00|2308.8|2305.8|2308.9|2305.9|2309|2306.8|2308.1|2305.7|56
1694147400000|2023-09-08 04:30:00|2309|2306|2307.9|2304.9|2309|2306|2307.2|2304.6|83
1694147700000|2023-09-08 04:35:00|2307.8|2304.8|2308.1|2305.1|2308.4|2305.4|2307.2|2304.7|59
1694148000000|2023-09-08 04:40:00|2307.7|2304.7|2308.1|2305.1|2308.6|2305.8|2307.2|2304.4|110
1694148300000|2023-09-08 04:45:00|2308.2|2305.2|2307.4|2304.4|2308.4|2305.4|2306.7|2304.2|92
1694148600000|2023-09-08 04:50:00|2307.3|2304.3|2307.2|2304.2|2307.8|2305.3|2306.7|2304.1|68
1694148900000|2023-09-08 04:55:00|2307.3|2304.3|2307.7|2304.7|2308|2305|2306.7|2304.1|74
1694149200000|2023-09-08 05:00:00|2307.3|2305.3|2307.8|2304.8|2308.2|2305.4|2306.8|2304.2|103
1694149500000|2023-09-08 05:05:00|2307.7|2304.7|2308.3|2305.3|2308.6|2305.9|2307.6|2304.6|121
1694149800000|2023-09-08 05:10:00|2308|2306|2308.2|2305.2|2308.5|2306|2307.4|2304.8|91
1694150100000|2023-09-08 05:15:00|2308.1|2305.1|2308.9|2305.9|2309.6|2306.9|2307.6|2305|99
1694150400000|2023-09-08 05:20:00|2308.8|2305.8|2309.4|2306.4|2309.7|2306.8|2308.2|2305.5|87
1694150700000|2023-09-08 05:25:00|2309.6|2306.6|2309.4|2306.4|2309.6|2307|2308.8|2306|82
1694151000000|2023-09-08 05:30:00|2309.3|2306.3|2308.8|2305.8|2310.4|2307.9|2308.7|2305.7|181
1694151300000|2023-09-08 05:35:00|2308.9|2305.9|2308.3|2306.3|2309.7|2307.2|2307.6|2304.8|205
1694151600000|2023-09-08 05:40:00|2308.8|2305.8|2310.5|2307.5|2311|2308.4|2308.7|2305.7|210
1694151900000|2023-09-08 05:45:00|2310.6|2307.6|2307.1|2305.1|2310.8|2308.3|2307.1|2304.4|228
1694152200000|2023-09-08 05:50:00|2307.2|2305.2|2309.7|2306.7|2310.1|2307.7|2307.2|2304.8|151
1694152500000|2023-09-08 05:55:00|2309.8|2306.8|2310|2307|2310.8|2308.2|2308.9|2306.2|168
1694152800000|2023-09-08 06:00:00|2309.8|2306.8|2312.9|2309.9|2313|2310.4|2309.3|2306.7|294
1694153100000|2023-09-08 06:05:00|2312.8|2309.8|2316.8|2314.8|2317.2|2314.9|2312.4|2309.6|304
1694153400000|2023-09-08 06:10:00|2316.7|2314.7|2317.3|2314.3|2318.9|2316.4|2315.6|2313.2|322
1694153700000|2023-09-08 06:15:00|2316.9|2314.9|2316.1|2313.1|2318|2315.5|2315.5|2312.8|266
1694154000000|2023-09-08 06:20:00|2316.2|2313.2|2316.9|2313.9|2318.3|2315.9|2314.7|2311.8|299
1694154300000|2023-09-08 06:25:00|2316.4|2314.4|2315.7|2313.7|2317.3|2314.9|2315.4|2312.8|255
1694154600000|2023-09-08 06:30:00|2315.6|2313.6|2314.7|2311.7|2316.5|2314|2313.8|2311.3|259
1694154900000|2023-09-08 06:35:00|2314.4|2311.4|2313|2310|2314.6|2311.9|2312.1|2309.4|227
1694155200000|2023-09-08 06:40:00|2312.9|2309.9|2311.4|2308.4|2312.9|2310.3|2310.3|2307.3|249
1694155500000|2023-09-08 06:45:00|2311.2|2308.2|2310|2307|2311.4|2308.9|2309.4|2306.9|329
1694155800000|2023-09-08 06:50:00|2310.1|2307.1|2309.3|2307.3|2310.9|2308.3|2308.9|2306.3|230
1694156100000|2023-09-08 06:55:00|2309.4|2307.4|2309.4|2306.4|2310.4|2307.9|2308.4|2306|200
1694156400000|2023-09-08 07:00:00|2309.5|2306.5|2308.9|2306.9|2309.5|2307.1|2306.9|2304.3|290
1694156700000|2023-09-08 07:05:00|2309|2307|2308.1|2305.1|2310.5|2307.8|2306.7|2304.3|298
1694157000000|2023-09-08 07:10:00|2308|2305|2307.4|2305.4|2308.9|2306.3|2307.2|2304.5|254
1694157300000|2023-09-08 07:15:00|2307.7|2304.7|2307.3|2304.3|2308.6|2306|2306.2|2303.7|253
1694157600000|2023-09-08 07:20:00|2307.2|2304.2|2306.7|2304.7|2308.3|2305.7|2306.2|2303.6|286
1694157900000|2023-09-08 07:25:00|2306.8|2304.8|2305|2303|2307.3|2304.8|2305|2302.6|276
1694158200000|2023-09-08 07:30:00|2305.7|2302.7|2304.1|2302.1|2305.8|2302.9|2303.5|2301.2|247
1694158500000|2023-09-08 07:35:00|2304|2302|2304.5|2302.5|2306.5|2304.1|2303.4|2300.9|278
1694158800000|2023-09-08 07:40:00|2304.6|2302.6|2308.1|2305.1|2308.5|2305.5|2304|2301.7|251
1694159100000|2023-09-08 07:45:00|2308.2|2305.2|2305.7|2302.7|2308.4|2305.4|2305.2|2302.6|215
1694159400000|2023-09-08 07:50:00|2305.6|2302.6|2306|2303|2306.8|2304.4|2304.2|2301.6|229
1694159700000|2023-09-08 07:55:00|2306.3|2303.3|2305.8|2302.8|2307.3|2304.5|2304.8|2302.2|196
1694160000000|2023-09-08 08:00:00|2305.7|2302.7|2305.2|2303.2|2307|2304.7|2305.2|2302.7|240
1694160300000|2023-09-08 08:05:00|2305.1|2303.1|2304.1|2301.1|2306.2|2303.6|2303.9|2301|240
1694160600000|2023-09-08 08:10:00|2303.8|2300.8|2304.1|2301.1|2305.3|2302.8|2302.6|2300.1|211
1694160900000|2023-09-08 08:15:00|2304.2|2301.2|2302.2|2300.2|2304.2|2301.3|2301.8|2299.6|188
1694161200000|2023-09-08 08:20:00|2302.1|2300.1|2303.9|2300.9|2304|2301.7|2301.8|2299.4|203
1694161500000|2023-09-08 08:25:00|2303.7|2300.7|2304.8|2301.8|2304.8|2301.8|2302.7|2299.9|173
1694161800000|2023-09-08 08:30:00|2304.7|2301.7|2303|2300|2304.9|2302.3|2302.7|2300|137
1694162100000|2023-09-08 08:35:00|2302.7|2299.7|2302.1|2300.1|2302.8|2300.3|2301.7|2299.3|189
1694162400000|2023-09-08 08:40:00|2302|2300|2302.3|2299.3|2302.7|2300.3|2301.2|2298.6|172
1694162700000|2023-09-08 08:45:00|2302.2|2299.2|2304.3|2302.3|2306.2|2303.2|2301.6|2298.7|254
1694163000000|2023-09-08 08:50:00|2304.4|2302.4|2304.2|2301.2|2304.9|2302.4|2302.7|2300.1|153
1694163300000|2023-09-08 08:55:00|2304.3|2301.3|2305.7|2302.7|2305.7|2303|2303.7|2301.2|187
1694163600000|2023-09-08 09:00:00|2305.5|2302.5|2303.3|2301.3|2305.5|2302.5|2302.3|2299.7|213
1694163900000|2023-09-08 09:05:00|2304|2301|2303.7|2300.7|2304.6|2302.2|2302.6|2300.2|212
1694164200000|2023-09-08 09:10:00|2303.8|2300.8|2304.7|2302.7|2305.4|2302.8|2303.2|2300.8|218
1694164500000|2023-09-08 09:15:00|2304.8|2302.8|2306.8|2303.8|2307.8|2305.3|2304.4|2302.2|222
1694164800000|2023-09-08 09:20:00|2306.9|2303.9|2304.5|2302.5|2307|2304.5|2303.8|2301|165
1694165100000|2023-09-08 09:25:00|2304.2|2302.2|2305.4|2303.4|2306|2303.4|2304.2|2301.2|173
1694165400000|2023-09-08 09:30:00|2305.3|2303.3|2304.8|2302.8|2306.2|2303.5|2304.5|2301.9|182
1694165700000|2023-09-08 09:35:00|2304.9|2302.9|2304.3|2302.3|2306.3|2303.8|2304.1|2301.6|195
1694166000000|2023-09-08 09:40:00|2304.4|2302.4|2305.4|2303.4|2306.1|2303.7|2304.2|2301.8|163
1694166300000|2023-09-08 09:45:00|2305.3|2303.3|2306.9|2303.9|2307.1|2304.7|2305.2|2302.9|132
1694166600000|2023-09-08 09:50:00|2306.8|2303.8|2307.2|2304.2|2307.7|2305.3|2306.2|2303.4|118
1694166900000|2023-09-08 09:55:00|2307.3|2304.3|2307.3|2304.3|2308|2305.5|2306.5|2303.6|126
1694167200000|2023-09-08 10:00:00|2307.2|2304.2|2307.8|2304.8|2307.9|2305.4|2306.7|2303.8|102
1694167500000|2023-09-08 10:05:00|2307.7|2304.7|2306.9|2304.9|2307.9|2305.4|2306.7|2304.2|136
1694167800000|2023-09-08 10:10:00|2306.8|2304.8|2308|2306|2309|2306.2|2306.8|2304.2|170
1694168100000|2023-09-08 10:15:00|2307.9|2305.9|2308.6|2305.6|2308.9|2306.1|2307.3|2304.6|140
1694168400000|2023-09-08 10:20:00|2308.4|2305.4|2309.2|2307.2|2309.5|2307.3|2308.1|2305.2|111
1694168700000|2023-09-08 10:25:00|2309|2307|2310|2308|2310.8|2308.2|2309|2306.2|157
1694169000000|2023-09-08 10:30:00|2309.9|2307.9|2308.7|2305.7|2310.3|2307.9|2308.3|2305.7|92
1694169300000|2023-09-08 10:35:00|2308.8|2305.8|2306.3|2304.3|2309.5|2306.9|2306.2|2303.7|187
1694169600000|2023-09-08 10:40:00|2306.4|2304.4|2306.3|2304.3|2306.9|2304.5|2305.6|2303.1|155
1694169900000|2023-09-08 10:45:00|2306.2|2304.2|2305.3|2303.3|2306.6|2304.3|2305.3|2302.8|150
1694170200000|2023-09-08 10:50:00|2305.4|2303.4|2306.5|2303.5|2306.9|2304.4|2305.1|2302.9|124
1694170500000|2023-09-08 10:55:00|2306.2|2303.2|2304.9|2301.9|2306.5|2304|2304.6|2301.6|201
1694170800000|2023-09-08 11:00:00|2304.8|2301.8|2305.7|2302.7|2306.8|2303.8|2303.1|2300.3|187
1694171100000|2023-09-08 11:05:00|2305.1|2303.1|2303.8|2300.8|2306|2303.2|2303.2|2300.2|122
1694171400000|2023-09-08 11:10:00|2303.7|2300.7|2302.6|2299.6|2303.8|2300.8|2302.2|2299.2|118
1694171700000|2023-09-08 11:15:00|2302.7|2299.7|2302.1|2300.1|2303|2300.3|2301.5|2298.9|122
1694172000000|2023-09-08 11:20:00|2302.2|2300.2|2302.5|2299.5|2303.2|2300.6|2301.7|2299.2|104
1694172300000|2023-09-08 11:25:00|2302.4|2299.4|2302.2|2300.2|2302.9|2300.6|2300.5|2298.1|154
1694172600000|2023-09-08 11:30:00|2302.1|2300.1|2303.6|2300.6|2303.9|2301.4|2301.7|2299|221
1694172900000|2023-09-08 11:35:00|2303.5|2300.5|2301.7|2299.7|2304.4|2301.7|2301.6|2299.3|158
1694173200000|2023-09-08 11:40:00|2301.8|2299.8|2302.2|2299.2|2302.8|2300.2|2301.2|2298.7|151
1694173500000|2023-09-08 11:45:00|2302.6|2299.6|2301.2|2298.2|2302.7|2300.2|2300.5|2297.9|89
1694173800000|2023-09-08 11:50:00|2300.9|2297.9|2301.9|2298.9|2302.1|2299.6|2300.2|2297.7|135
1694174100000|2023-09-08 11:55:00|2302|2299|2301.1|2299.1|2302|2299.1|2300.1|2297.7|114
1694174400000|2023-09-08 12:00:00|2301.2|2299.2|2301.4|2298.4|2302.7|2300.1|2300.6|2298|193
1694174700000|2023-09-08 12:05:00|2301.5|2298.5|2301.6|2299.6|2304.9|2302|2299.2|2296.6|268
1694175000000|2023-09-08 12:10:00|2301.7|2299.7|2301.1|2298.1|2302.2|2299.8|2300.6|2298|214
1694175300000|2023-09-08 12:15:00|2301.2|2298.2|2301.6|2299.6|2303.6|2301.1|2300.6|2297.7|270
1694175600000|2023-09-08 12:20:00|2301.5|2299.5|2303.9|2300.9|2306.2|2303.6|2301.5|2298.6|336
1694175900000|2023-09-08 12:25:00|2303.7|2300.7|2297.9|2294.9|2304.7|2302.2|2296.2|2293.3|493
1694176200000|2023-09-08 12:30:00|2298.4|2295.4|2300|2298|2301.7|2298.7|2296.2|2293.7|496
1694176500000|2023-09-08 12:35:00|2300.1|2298.1|2305.7|2302.7|2307.3|2304.7|2299.7|2297.1|493
1694176800000|2023-09-08 12:40:00|2306.1|2303.1|2302|2299|2306.4|2304|2301.6|2298.6|377
1694177100000|2023-09-08 12:45:00|2301.9|2298.9|2301.6|2299.6|2305.4|2302.9|2301|2298.4|379
1694177400000|2023-09-08 12:50:00|2301.7|2298.6|2296.2|2293.2|2302.3|2299.3|2295.6|2292.9|382
1694177700000|2023-09-08 12:55:00|2296.3|2293.3|2289.6|2286.6|2296.3|2293.9|2288.6|2285.8|635
1694178000000|2023-09-08 13:00:00|2289.7|2286.7|2297.5|2294.5|2297.5|2294.5|2289.7|2286.7|740
1694178300000|2023-09-08 13:05:00|2297|2295|2292.2|2290.2|2298.3|2295.3|2292.1|2289.5|691
1694178600000|2023-09-08 13:10:00|2292.6|2289.6|2292.9|2290.9|2293.8|2291.3|2292.1|2289.6|471
1694178900000|2023-09-08 13:15:00|2293.6|2290.6|2296|2294|2298.2|2295.6|2292.8|2290.5|470
1694179200000|2023-09-08 13:20:00|2295.9|2293.9|2299.6|2296.6|2300.9|2298.5|2295.9|2293.4|441
1694179500000|2023-09-08 13:25:00|2299.7|2296.7|2298.3|2296.3|2306|2303.5|2296.9|2294.6|624
1694179800000|2023-09-08 13:30:00|2298.4|2296.4|2302.4|2300.4|2303|2300.5|2295.5|2293.4|759
1694180100000|2023-09-08 13:35:00|2303|2300|2306.4|2304.4|2308.4|2305.5|2302.3|2300|751
1694180400000|2023-09-08 13:40:00|2306.1|2304.1|2299.4|2297.4|2307|2304.5|2298.6|2296|643
1694180700000|2023-09-08 13:45:00|2299.7|2297.7|2298.7|2296.7|2300.8|2298.4|2295.1|2293.1|582
1694181000000|2023-09-08 13:50:00|2298.6|2296.6|2302.2|2300.2|2304.5|2302.1|2297.3|2295.3|573
1694181300000|2023-09-08 13:55:00|2302.1|2300.1|2311.6|2308.6|2311.9|2309.2|2300.5|2298.1|699
1694181600000|2023-09-08 14:00:00|2311.5|2308.5|2313.9|2310.9|2314.8|2312.8|2308.6|2306.4|923
1694181900000|2023-09-08 14:05:00|2313.4|2311.4|2313.5|2311.5|2316.5|2314.1|2311.5|2309.3|800
1694182200000|2023-09-08 14:10:00|2314|2311|2315.5|2313.5|2316.6|2314.1|2311|2308.8|738
1694182500000|2023-09-08 14:15:00|2315.7|2312.7|2310.2|2308.2|2316.1|2314.1|2309.8|2307.4|674
1694182800000|2023-09-08 14:20:00|2310.1|2308.1|2311|2309|2311.1|2309.1|2306.1|2303.6|531
1694183100000|2023-09-08 14:25:00|2310.6|2308.6|2313.1|2311.1|2314.2|2312.1|2309.9|2307.9|474
1694183400000|2023-09-08 14:30:00|2312.8|2310.8|2311.6|2308.6|2315.5|2313.1|2310.2|2307.9|557
1694183700000|2023-09-08 14:35:00|2311.5|2308.5|2312.6|2310.6|2314.5|2312.1|2310.7|2308.5|444
1694184000000|2023-09-08 14:40:00|2312.5|2310.5|2310.8|2308.8|2312.6|2310.5|2308.5|2306.2|465
1694184300000|2023-09-08 14:45:00|2310.7|2308.7|2308.2|2306.2|2312.7|2310.2|2307.6|2305.1|395
1694184600000|2023-09-08 14:50:00|2308.1|2306.1|2304.8|2302.8|2308.6|2306.2|2304.7|2302.7|384
1694184900000|2023-09-08 14:55:00|2304.7|2302.7|2301.4|2299.4|2306.8|2304.4|2301.4|2299|415
1694185200000|2023-09-08 15:00:00|2301.2|2299.2|2303.5|2301.5|2303.8|2301.8|2299.1|2296.9|466
1694185500000|2023-09-08 15:05:00|2303.3|2301.3|2298.5|2296.5|2303.4|2301.3|2297.2|2294.8|452
1694185800000|2023-09-08 15:10:00|2298.2|2296.2|2297.6|2295.6|2299.2|2296.8|2296.5|2294.5|420
1694186100000|2023-09-08 15:15:00|2297.7|2295.7|2298.9|2296.9|2299.3|2297.3|2295.9|2293.5|393
1694186400000|2023-09-08 15:20:00|2298.6|2296.6|2297.2|2295.2|2300.3|2298.3|2296.5|2294.3|388
1694186700000|2023-09-08 15:25:00|2297.3|2294.3|2297.6|2295.6|2298.4|2296.2|2296.1|2294|358
1694187000000|2023-09-08 15:30:00|2297.7|2295.7|2298.1|2296.1|2299.8|2297.8|2297.2|2294.8|304
1694187300000|2023-09-08 15:35:00|2298|2296|2298.2|2296.2|2299.4|2297.1|2297.7|2295.2|259
1694187600000|2023-09-08 15:40:00|2298.5|2296.5|2295.1|2293.1|2298.6|2296.5|2294.6|2292.2|297
1694187900000|2023-09-08 15:45:00|2295|2293|2292.9|2290.9|2295|2293|2292.7|2290.3|339
1694188200000|2023-09-08 15:50:00|2292.8|2290.8|2292.3|2290.3|2293.2|2291.2|2291.9|2289.6|300
1694188500000|2023-09-08 15:55:00|2292.4|2290.4|2294.8|2291.8|2294.8|2292.3|2291.8|2289.3|319
1694188800000|2023-09-08 16:00:00|2294.3|2292.3|2292.2|2290.2|2294.7|2292.4|2291.6|2289.2|242
1694189100000|2023-09-08 16:05:00|2291.9|2289.9|2293.7|2291.7|2294.4|2292|2291.4|2289.2|250
1694189400000|2023-09-08 16:10:00|2293.6|2291.6|2293.7|2291.7|2293.8|2291.8|2292.2|2289.9|217
1694189700000|2023-09-08 16:15:00|2293.5|2291.5|2293.2|2291.2|2294.4|2292.4|2293.1|2290.8|187
1694190000000|2023-09-08 16:20:00|2293.1|2291.1|2291.6|2289.6|2293.3|2291.3|2291.2|2289.2|169
1694190300000|2023-09-08 16:25:00|2291.7|2289.7|2290.1|2288.1|2291.7|2289.7|2290|2287.7|237
1694190600000|2023-09-08 16:30:00|2290|2288|2288.1|2286.1|2290.3|2288.3|2286.7|2284.2|238
1694190900000|2023-09-08 16:35:00|2287.9|2285.9|2288.7|2285.7|2289.7|2287.4|2287.7|2285.4|272
1694191200000|2023-09-08 16:40:00|2288.6|2285.6|2290.6|2288.6|2291.4|2288.8|2288.1|2285.5|211
1694191500000|2023-09-08 16:45:00|2290.7|2288.7|2290.7|2288.7|2290.8|2288.8|2289.5|2287.2|156
1694191800000|2023-09-08 16:50:00|2290.8|2288.8|2289.4|2287.4|2290.9|2288.9|2289.3|2286.9|202
1694192100000|2023-09-08 16:55:00|2289.5|2287.5|2290.6|2287.6|2291.5|2288.9|2289.4|2286.8|225
1694192400000|2023-09-08 17:00:00|2290.7|2287.7|2289.6|2286.6|2290.7|2288.7|2288.9|2286.4|214
1694192700000|2023-09-08 17:05:00|2289.5|2286.5|2290.1|2288.1|2290.9|2288.5|2288.9|2286.5|127
1694193000000|2023-09-08 17:10:00|2290.5|2288.5|2289.6|2287.6|2290.7|2288.7|2288.9|2286.7|168
1694193300000|2023-09-08 17:15:00|2289.5|2287.5|2291.2|2289.2|2291.5|2289.3|2289.5|2287.2|155
1694193600000|2023-09-08 17:20:00|2291.1|2289.1|2291.1|2289.1|2292.5|2290|2290.4|2288|164
1694193900000|2023-09-08 17:25:00|2291|2289|2291.7|2289.7|2293.2|2290.7|2290.9|2288.9|193
1694194200000|2023-09-08 17:30:00|2291.9|2289.9|2293.6|2291.6|2294.3|2292.1|2291.7|2289.6|153
1694194500000|2023-09-08 17:35:00|2293.9|2291.9|2293.7|2291.7|2294.2|2291.9|2292|2289.4|185
1694194800000|2023-09-08 17:40:00|2293.6|2291.6|2294.1|2292.1|2294.9|2292.6|2293.6|2291.3|121
1694195100000|2023-09-08 17:45:00|2294|2292|2294.2|2292.2|2294.9|2292.2|2293.5|2291.3|114
1694195400000|2023-09-08 17:50:00|2294.3|2292.3|2294.1|2292.1|2295.1|2292.7|2294.1|2291.5|135
1694195700000|2023-09-08 17:55:00|2294|2292|2293.9|2291.9|2294.5|2292.2|2293.4|2290.9|165
1694196000000|2023-09-08 18:00:00|2294|2292|2294.5|2292.5|2294.9|2292.7|2293.9|2291.7|94
1694196300000|2023-09-08 18:05:00|2294.8|2292.8|2294.9|2292.9|2295.5|2293.1|2294.3|2292.3|107
1694196600000|2023-09-08 18:10:00|2294.6|2292.6|2292.8|2290.8|2294.9|2292.7|2292.2|2290.1|183
1694196900000|2023-09-08 18:15:00|2292.9|2290.9|2293.6|2291.6|2294.3|2292.1|2292.8|2290.1|131
1694197200000|2023-09-08 18:20:00|2293.3|2291.3|2293.6|2291.6|2294.3|2292|2292.9|2290.7|139
1694197500000|2023-09-08 18:25:00|2293.4|2291.4|2293.6|2291.6|2293.9|2291.8|2293|2290.4|139
1694197800000|2023-09-08 18:30:00|2293.4|2291.4|2292.6|2290.6|2293.9|2291.6|2292.5|2290|114
1694198100000|2023-09-08 18:35:00|2292.7|2290.7|2292.9|2290.9|2293.5|2291.1|2292.4|2290.1|101
1694198400000|2023-09-08 18:40:00|2292.8|2290.8|2292.9|2290.9|2293.6|2291.1|2292.7|2290.2|77
1694198700000|2023-09-08 18:45:00|2292.8|2290.8|2290|2288|2292.8|2290.8|2289.8|2287.3|156
1694199000000|2023-09-08 18:50:00|2289.8|2287.8|2290.9|2288.9|2292|2289.6|2289.8|2287.5|146
1694199300000|2023-09-08 18:55:00|2291.2|2289.2|2291|2289|2291.5|2289.5|2290.4|2288.2|122
1694199600000|2023-09-08 19:00:00|2291.1|2289.1|2290.7|2287.7|2291.8|2289.3|2290|2287.5|215
1694199900000|2023-09-08 19:05:00|2290.4|2288.4|2289.8|2287.8|2291.3|2288.7|2289.5|2287.2|102
1694200200000|2023-09-08 19:10:00|2289.7|2287.7|2290.3|2288.3|2290.9|2288.5|2289.7|2287.1|111
1694200500000|2023-09-08 19:15:00|2290.1|2288.1|2291|2288|2291.4|2289|2290.1|2287.9|117
1694200800000|2023-09-08 19:20:00|2290.2|2288.2|2290.5|2288.5|2291.2|2288.6|2290.2|2287.8|96
1694201100000|2023-09-08 19:25:00|2290.3|2288.3|2289.8|2287.8|2291.1|2288.6|2289.7|2287.4|82
1694201400000|2023-09-08 19:30:00|2289.9|2287.9|2291|2288|2291|2288.7|2289.7|2287.7|119
1694201700000|2023-09-08 19:35:00|2290.9|2287.9|2291.4|2288.4|2291.4|2288.9|2290|2287.5|67
1694202000000|2023-09-08 19:40:00|2291.3|2288.3|2291.1|2289.1|2291.9|2289.5|2290.7|2288.1|101
1694202300000|2023-09-08 19:45:00|2291|2289|2290.9|2288.9|2291.8|2289.7|2290.8|2288.3|77
1694202600000|2023-09-08 19:50:00|2291|2289|2292|2289|2292|2289.5|2290.9|2288.5|89
1694202900000|2023-09-08 19:55:00|2291.9|2288.9|2293.3|2290.3|2293.5|2291|2291.3|2288.7|151
1694203200000|2023-09-08 20:00:00|2292.9|2290.9|2293.2|2290.2|2293.3|2290.9|2292.5|2289.5|87
1694203500000|2023-09-08 20:05:00|2293.1|2290.1|2293.1|2290.1|2293.7|2291|2292.5|2289.8|56
1694203800000|2023-09-08 20:10:00|2293.3|2290.3|2293|2290|2293.4|2291|2292.8|2290|68
1694204100000|2023-09-08 20:15:00|2293.1|2290.1|2293.4|2290.4|2293.6|2291|2292.8|2290.1|45
1694204400000|2023-09-08 20:20:00|2293.3|2290.3|2292.9|2289.9|2293.5|2291|2292.7|2289.7|44
1694204700000|2023-09-08 20:25:00|2293|2290|2293.7|2290.7|2293.8|2290.9|2292.7|2289.7|56
1694205000000|2023-09-08 20:30:00|2293.8|2290.8|2293.8|2290.8|2293.9|2291.5|2293.3|2290.4|60
1694205300000|2023-09-08 20:35:00|2294.1|2291.1|2294.8|2291.8|2294.9|2292.1|2293.7|2290.7|56
1694205600000|2023-09-08 20:40:00|2294.9|2291.9|2294.5|2291.5|2294.9|2292.5|2294.3|2291.3|45
1694205900000|2023-09-08 20:45:00|2294.1|2292.1|2294.8|2291.8|2294.9|2292.4|2293.9|2290.9|114
1694206200000|2023-09-08 20:50:00|2294.9|2291.9|2294.5|2291.5|2295|2292|2294|2291|156
1694206500000|2023-09-08 20:55:00|2294|2291|2294.4|2291.4|2294.9|2291.9|2293.8|2290.8|106
1694383200000|2023-09-10 22:00:00|2295.7|2292.7|2294.5|2291.5|2296.7|2294|2293.2|2290.2|117
1694383500000|2023-09-10 22:05:00|2294.4|2291.4|2293.8|2290.8|2294.6|2291.6|2292.9|2290.1|164
1694383800000|2023-09-10 22:10:00|2293.4|2290.4|2294.1|2291.1|2294.8|2292|2292.5|2290|121
1694384100000|2023-09-10 22:15:00|2294.2|2291.2|2294.1|2291.1|2294.7|2292|2293.5|2290.7|173
1694384400000|2023-09-10 22:20:00|2293.9|2290.9|2293.6|2290.6|2294.7|2292|2293|2290.2|172
1694384700000|2023-09-10 22:25:00|2293.9|2290.9|2294|2291|2294.2|2291.2|2293|2290|83
1694385000000|2023-09-10 22:30:00|2294.1|2291.1|2295.8|2292.8|2295.9|2292.9|2293.9|2290.9|79
1694385300000|2023-09-10 22:35:00|2295.4|2292.4|2294.9|2291.9|2295.6|2293|2294.7|2291.7|73
1694385600000|2023-09-10 22:40:00|2295|2292|2293.9|2290.9|2295.2|2292.2|2293.9|2290.9|71
1694385900000|2023-09-10 22:45:00|2293.8|2290.8|2294.2|2291.2|2294.6|2291.6|2293.7|2290.7|184
1694386200000|2023-09-10 22:50:00|2294.3|2291.3|2294.9|2291.9|2294.9|2291.9|2293.9|2290.9|56
1694386500000|2023-09-10 22:55:00|2295|2292|2294.8|2291.8|2295.4|2292.4|2294.7|2291.7|64
1694386800000|2023-09-10 23:00:00|2294.7|2291.7|2293.5|2290.5|2295|2292|2292.4|2289.4|78
1694387100000|2023-09-10 23:05:00|2293.4|2290.4|2294.4|2291.4|2294.7|2291.7|2293.3|2290.3|262
1694387400000|2023-09-10 23:10:00|2294.5|2291.5|2293.6|2290.6|2294.5|2291.5|2292.6|2289.6|186
1694387700000|2023-09-10 23:15:00|2293.9|2290.9|2294.3|2291.3|2294.7|2291.7|2293.6|2290.6|75
1694388000000|2023-09-10 23:20:00|2294|2291|2293.6|2291.6|2294.8|2291.9|2293.5|2290.9|74
1694388300000|2023-09-10 23:25:00|2293.5|2291.5|2294.6|2291.6|2294.7|2291.7|2293.5|2290.5|129
1694388600000|2023-09-10 23:30:00|2294.5|2291.5|2295.5|2292.5|2295.9|2292.9|2293.6|2291|132
1694388900000|2023-09-10 23:35:00|2295.6|2292.6|2295.8|2292.8|2296|2293|2295.2|2292.2|75
1694389200000|2023-09-10 23:40:00|2295.6|2292.6|2296.5|2293.5|2296.5|2293.5|2295.3|2292.3|101
1694389500000|2023-09-10 23:45:00|2296.7|2293.7|2297.3|2294.3|2297.5|2294.5|2296.1|2293.1|96
1694389800000|2023-09-10 23:50:00|2297.2|2294.2|2297.5|2294.5|2298|2295|2297|2294|107
1694390100000|2023-09-10 23:55:00|2297|2295|2296.6|2293.6|2297.4|2295|2296.5|2293.5|78
1694390400000|2023-09-11 00:00:00|2296.7|2293.7|2300.2|2297.2|2300.2|2297.9|2296|2293.5|279
1694390700000|2023-09-11 00:05:00|2300.3|2297.3|2296.7|2294.7|2300.4|2297.9|2295.5|2293|291
1694391000000|2023-09-11 00:10:00|2296.9|2294.9|2296.7|2293.7|2297.8|2295.4|2296.2|2293.3|196
1694391300000|2023-09-11 00:15:00|2296.8|2293.8|2296.6|2293.6|2297.7|2295.3|2295.8|2293.1|219
1694391600000|2023-09-11 00:20:00|2296.5|2293.5|2296.8|2293.8|2296.8|2294.3|2295.2|2292.3|175
1694391900000|2023-09-11 00:25:00|2296.6|2293.6|2296.1|2293.1|2297.3|2294.3|2295.7|2292.7|127
1694392200000|2023-09-11 00:30:00|2296.2|2293.2|2296.8|2293.8|2297.2|2294.5|2296.1|2293.1|155
1694392500000|2023-09-11 00:35:00|2296.9|2293.9|2297.9|2294.9|2297.9|2294.9|2296.5|2293.7|165
1694392800000|2023-09-11 00:40:00|2297.8|2294.8|2297|2294|2297.9|2294.9|2296.7|2293.8|114
1694393100000|2023-09-11 00:45:00|2297.2|2294.2|2297.6|2294.6|2297.9|2294.9|2296.2|2293.5|121
1694393400000|2023-09-11 00:50:00|2297.7|2294.7|2297.9|2294.9|2298.2|2295.8|2297|2294.4|128
1694393700000|2023-09-11 00:55:00|2297.8|2294.8|2297.1|2295.1|2298.3|2295.8|2295.6|2292.6|232
1694394000000|2023-09-11 01:00:00|2297.6|2294.6|2296.2|2294.2|2299.4|2297.2|2296.2|2293.7|552
1694394300000|2023-09-11 01:05:00|2296.3|2294.3|2297.9|2294.9|2298.3|2295.7|2294.7|2292.4|311
1694394600000|2023-09-11 01:10:00|2298|2295|2300.8|2297.8|2301.9|2299.3|2296.9|2294.4|363
1694394900000|2023-09-11 01:15:00|2300.6|2297.6|2300|2298|2302|2299.5|2299.4|2296.9|451
1694395200000|2023-09-11 01:20:00|2300.1|2298.1|2298.5|2296.5|2300.1|2298.1|2297.5|2295|241
1694395500000|2023-09-11 01:25:00|2298.6|2296.6|2299.6|2297.6|2300.1|2297.6|2297.4|2294.9|263
1694395800000|2023-09-11 01:30:00|2299.5|2297.5|2303.1|2301.1|2303.5|2301.2|2298.9|2296.3|634
1694396100000|2023-09-11 01:35:00|2303.2|2301.2|2304.6|2301.6|2305.3|2303.2|2302.4|2300|501
1694396400000|2023-09-11 01:40:00|2304.7|2301.7|2303.1|2301.1|2307|2304.6|2303|2300.6|385
1694396700000|2023-09-11 01:45:00|2303|2301|2305.9|2303.9|2306.7|2304.5|2302.9|2300.3|323
1694397000000|2023-09-11 01:50:00|2305.8|2303.8|2303.3|2301.3|2306.9|2304.4|2303.3|2300.9|328
1694397300000|2023-09-11 01:55:00|2303.4|2301.4|2304.2|2302.2|2304.8|2302.4|2302.4|2299.9|331
1694397600000|2023-09-11 02:00:00|2304.3|2302.3|2305.3|2303.3|2306|2303.6|2303.8|2301.3|346
1694397900000|2023-09-11 02:05:00|2305.1|2303.1|2306.6|2303.6|2306.9|2303.9|2305|2302.5|327
1694398200000|2023-09-11 02:10:00|2306.7|2303.7|2305.8|2302.8|2307|2304|2304.7|2302.3|365
1694398500000|2023-09-11 02:15:00|2305.7|2302.7|2306.2|2303.2|2306.3|2303.5|2303.7|2301.2|209
1694398800000|2023-09-11 02:20:00|2306.1|2303.1|2305.4|2303.4|2306.1|2303.6|2303.5|2301.4|258
1694399100000|2023-09-11 02:25:00|2305.5|2303.5|2306.6|2303.6|2307|2304.6|2305.4|2303|194
1694399400000|2023-09-11 02:30:00|2306.7|2303.7|2307.9|2304.9|2308|2305.4|2305.2|2303.1|386
1694399700000|2023-09-11 02:35:00|2307.8|2304.8|2305.4|2303.4|2308|2305.5|2305.4|2302.8|294
1694400000000|2023-09-11 02:40:00|2305.3|2303.3|2303.8|2300.8|2306.1|2303.6|2303.1|2300.7|259
1694400300000|2023-09-11 02:45:00|2303.3|2301.3|2302.9|2299.9|2304.7|2302.4|2302|2299.6|213
1694400600000|2023-09-11 02:50:00|2302.5|2300.5|2303.6|2301.6|2304.4|2302|2302.1|2299.7|232
1694400900000|2023-09-11 02:55:00|2303.8|2301.8|2304|2301|2305.8|2303.2|2303.6|2301|225
1694401200000|2023-09-11 03:00:00|2303.9|2300.9|2302.5|2300.5|2304|2301.6|2301.7|2299.3|270
1694401500000|2023-09-11 03:05:00|2302.4|2300.4|2303.1|2301.1|2303.9|2301.3|2301.6|2299.5|242
1694401800000|2023-09-11 03:10:00|2303|2301|2303.2|2301.2|2303.8|2301.4|2302.5|2300.1|194
1694402100000|2023-09-11 03:15:00|2303.1|2301.1|2303.7|2300.7|2304.1|2301.7|2302.7|2300.3|165
1694402400000|2023-09-11 03:20:00|2303.6|2300.6|2303.3|2301.3|2304|2301.5|2302.7|2300.2|161
1694402700000|2023-09-11 03:25:00|2303.4|2301.4|2302.7|2299.7|2304|2301.7|2301.8|2299.5|174
1694403000000|2023-09-11 03:30:00|2302.8|2299.8|2303.3|2300.3|2303.4|2300.7|2301.5|2298.7|119
1694403300000|2023-09-11 03:35:00|2303.4|2300.4|2303.7|2301.7|2304.1|2302.1|2303|2300.1|143
1694403600000|2023-09-11 03:40:00|2304|2302|2303.8|2300.8|2304|2302|2303.1|2300.7|96
1694403900000|2023-09-11 03:45:00|2303.3|2301.3|2302.9|2300.9|2304|2301.3|2302.6|2300.2|89
1694404200000|2023-09-11 03:50:00|2303|2301|2303.4|2301.4|2303.6|2301.5|2302.4|2300.1|99
1694404500000|2023-09-11 03:55:00|2303.3|2301.3|2303.2|2301.2|2303.8|2301.5|2302.7|2300.2|94
1694404800000|2023-09-11 04:00:00|2303.3|2301.3|2303.1|2301.1|2303.7|2301.7|2302.9|2300.2|169
1694405100000|2023-09-11 04:05:00|2303.3|2301.3|2303.4|2301.4|2303.7|2301.7|2303|2300.3|125
1694405400000|2023-09-11 04:10:00|2303.3|2301.3|2303.4|2300.4|2303.6|2301.5|2302.7|2300.2|108
1694405700000|2023-09-11 04:15:00|2303.3|2300.3|2304|2302|2304.6|2302.1|2302.9|2300.2|168
1694406000000|2023-09-11 04:20:00|2304.1|2302.1|2304.5|2302.5|2305.5|2303|2304|2301.8|115
1694406300000|2023-09-11 04:25:00|2304.6|2302.6|2306.6|2304.6|2306.9|2304.6|2304.3|2301.8|157
1694406600000|2023-09-11 04:30:00|2306.5|2304.5|2307.5|2305.5|2308|2305.6|2305.5|2303.2|233
1694406900000|2023-09-11 04:35:00|2307.4|2305.4|2307.8|2304.8|2308.2|2305.6|2306.4|2304.1|231
1694407200000|2023-09-11 04:40:00|2307.7|2304.7|2308.5|2305.5|2308.5|2306.1|2306.5|2304.2|234
1694407500000|2023-09-11 04:45:00|2308|2306|2310.6|2308.6|2311.1|2308.7|2307.9|2305.7|238
1694407800000|2023-09-11 04:50:00|2310.5|2308.5|2312.1|2309.1|2312.4|2310|2310.5|2308|226
1694408100000|2023-09-11 04:55:00|2312.2|2309.2|2311.3|2308.3|2312.2|2309.5|2310.6|2308|243
1694408400000|2023-09-11 05:00:00|2311.1|2308.1|2310.5|2307.5|2313.5|2310.9|2310.1|2307.4|380
1694408700000|2023-09-11 05:05:00|2310.4|2307.4|2311.4|2308.4|2311.6|2308.8|2309.5|2306.7|337
1694409000000|2023-09-11 05:10:00|2311.2|2308.2|2312|2309|2312.3|2310|2310.3|2307.9|265
1694409300000|2023-09-11 05:15:00|2312.1|2309.1|2311.6|2309.6|2312.5|2310.1|2310.5|2308|218
1694409600000|2023-09-11 05:20:00|2311.5|2309.5|2313.4|2311.4|2313.7|2311.6|2310.6|2308.6|176
1694409900000|2023-09-11 05:25:00|2313.5|2311.5|2312.5|2310.5|2314|2311.6|2312.1|2310|221
1694410200000|2023-09-11 05:30:00|2314.2|2311.2|2311.9|2308.9|2315.1|2312.6|2309.9|2307.9|549
1694410500000|2023-09-11 05:35:00|2312|2309|2309.3|2306.3|2312|2309|2308.8|2306.3|374
1694410800000|2023-09-11 05:40:00|2309.4|2306.4|2309.3|2307.3|2310.5|2308|2309|2306.3|276
1694411100000|2023-09-11 05:45:00|2309.4|2307.4|2311.2|2308.2|2311.8|2309.4|2308.8|2306.7|276
1694411400000|2023-09-11 05:50:00|2311|2308|2309.6|2307.6|2311.4|2308.7|2309.5|2307.2|186
1694411700000|2023-09-11 05:55:00|2309.7|2307.7|2310.6|2308.6|2310.8|2308.8|2309.6|2307.1|218
1694412000000|2023-09-11 06:00:00|2310.7|2308.7|2309.4|2307.4|2310.8|2308.8|2308.7|2306.7|276
1694412300000|2023-09-11 06:05:00|2309.3|2307.3|2309.8|2307.8|2310.5|2308.2|2309|2307|244
1694412600000|2023-09-11 06:10:00|2309.7|2307.7|2309.1|2307.1|2312.2|2309.6|2308.9|2306.7|353
1694412900000|2023-09-11 06:15:00|2309|2307|2309.8|2307.8|2311|2308.9|2309|2306.8|278
1694413200000|2023-09-11 06:20:00|2309.9|2307.9|2309.5|2307.5|2310.4|2308.4|2308.6|2306.6|288
1694413500000|2023-09-11 06:25:00|2309.4|2307.4|2308|2306|2310.2|2307.8|2307.8|2305.8|219
1694413800000|2023-09-11 06:30:00|2307.8|2305.8|2310|2308|2311.2|2308.8|2307.4|2305.4|281
1694414100000|2023-09-11 06:35:00|2309.9|2307.9|2310.3|2308.3|2311.3|2309.3|2309.7|2307.6|275
1694414400000|2023-09-11 06:40:00|2310.2|2308.2|2313.5|2311.5|2313.7|2311.7|2310|2307.9|332
1694414700000|2023-09-11 06:45:00|2313.4|2311.4|2312.4|2310.4|2314.2|2311.6|2311.7|2309.5|334
1694415000000|2023-09-11 06:50:00|2312.3|2310.3|2313.9|2310.9|2316|2313.2|2311.7|2309.7|384
1694415300000|2023-09-11 06:55:00|2313.8|2310.8|2313.2|2311.2|2314.1|2311.8|2311.6|2309.2|285
1694415600000|2023-09-11 07:00:00|2313.1|2311.1|2314.3|2312.3|2315.3|2313.3|2312.7|2310.4|351
1694415900000|2023-09-11 07:05:00|2314.4|2312.4|2313.9|2311.9|2315.2|2313.2|2313.9|2311.7|293
1694416200000|2023-09-11 07:10:00|2314|2312|2315.7|2313.7|2315.8|2313.8|2313.7|2311.7|242
1694416500000|2023-09-11 07:15:00|2315.8|2313.8|2315.2|2313.2|2317.3|2314.6|2314.2|2311.8|318
1694416800000|2023-09-11 07:20:00|2315.1|2313.1|2315.3|2312.3|2315.8|2313.3|2313.1|2310.5|196
1694417100000|2023-09-11 07:25:00|2315.2|2312.2|2317.4|2314.4|2317.7|2315.4|2314.2|2311.8|226
1694417400000|2023-09-11 07:30:00|2317.5|2314.5|2317.9|2315.9|2318.2|2316.2|2315.5|2313|209
1694417700000|2023-09-11 07:35:00|2318|2316|2315.8|2313.8|2318.8|2316.8|2315.7|2313.7|220
1694418000000|2023-09-11 07:40:00|2315.7|2313.7|2317.5|2315.5|2317.7|2315.7|2315.7|2313.7|216
1694418300000|2023-09-11 07:45:00|2317.6|2315.6|2316.3|2314.3|2317.9|2315.9|2315.2|2312.7|163
1694418600000|2023-09-11 07:50:00|2316.4|2314.4|2314.5|2312.5|2316.4|2314.4|2313.7|2311.7|197
1694418900000|2023-09-11 07:55:00|2314.3|2312.3|2315.5|2313.5|2315.5|2313.5|2313|2311|212
1694419200000|2023-09-11 08:00:00|2315.4|2313.4|2314.9|2312.9|2318.7|2316.4|2314.3|2312.3|266
1694419500000|2023-09-11 08:05:00|2315|2313|2315.3|2313.3|2317.2|2315.2|2314.5|2312.5|222
1694419800000|2023-09-11 08:10:00|2315.4|2313.4|2315.6|2313.6|2316.2|2314.2|2314.8|2312.8|177
1694420100000|2023-09-11 08:15:00|2315.5|2313.5|2316.6|2314.6|2316.6|2314.6|2314.9|2312.7|189
1694420400000|2023-09-11 08:20:00|2317|2315|2317.9|2315.9|2318.9|2316.9|2316.7|2314.7|137
1694420700000|2023-09-11 08:25:00|2318.4|2316.4|2317.9|2315.9|2319.3|2316.9|2317.5|2315.5|175
1694421000000|2023-09-11 08:30:00|2318|2316|2315.9|2313.9|2318.1|2316.1|2315.8|2313.8|135
1694421300000|2023-09-11 08:35:00|2315.8|2313.8|2315.8|2313.8|2316.3|2314.3|2315|2313|219
1694421600000|2023-09-11 08:40:00|2315.9|2313.9|2316.6|2314.6|2317.3|2315.3|2315.6|2313.6|170
1694421900000|2023-09-11 08:45:00|2316.7|2314.7|2315.7|2313.7|2317.1|2315.1|2315.6|2313.6|139
1694422200000|2023-09-11 08:50:00|2315.8|2313.8|2317|2315|2317.4|2315.4|2315.8|2313.8|142
1694422500000|2023-09-11 08:55:00|2317.1|2315.1|2320.5|2318.5|2320.7|2318.7|2317|2314.5|185
1694422800000|2023-09-11 09:00:00|2320.4|2318.4|2322.2|2319.2|2322.2|2319.8|2319.6|2317.6|280
1694423100000|2023-09-11 09:05:00|2322.1|2319.1|2322.1|2320.1|2323.3|2321.3|2321.2|2319.1|214
1694423400000|2023-09-11 09:10:00|2322.3|2320.3|2319.3|2317.3|2322.3|2320.3|2318.9|2316.9|217
1694423700000|2023-09-11 09:15:00|2319.4|2317.4|2318.8|2316.8|2319.5|2317.5|2318.1|2316.1|157
1694424000000|2023-09-11 09:20:00|2318.9|2316.9|2318.1|2316.1|2319.4|2317.4|2317.9|2315.9|166
1694424300000|2023-09-11 09:25:00|2318|2316|2318.3|2316.3|2318.9|2316.9|2317.9|2315.9|148
1694424600000|2023-09-11 09:30:00|2318.2|2316.2|2318.7|2316.7|2318.9|2316.9|2317.8|2315.8|119
1694424900000|2023-09-11 09:35:00|2318.6|2316.6|2315.5|2313.5|2318.6|2316.6|2315.4|2313.4|138
1694425200000|2023-09-11 09:40:00|2315.4|2313.4|2316.5|2314.5|2317|2315|2315.3|2313.3|119
1694425500000|2023-09-11 09:45:00|2316.4|2314.4|2315.8|2313.8|2316.6|2314.6|2315.1|2313.1|114
1694425800000|2023-09-11 09:50:00|2315.7|2313.7|2315.4|2313.4|2315.8|2313.8|2315|2313|131
1694426100000|2023-09-11 09:55:00|2315.5|2313.5|2314.8|2312.8|2316.1|2314.1|2314.7|2312.7|100
1694426400000|2023-09-11 10:00:00|2314.9|2312.9|2315|2313|2315.5|2313.5|2313.9|2311.9|160
1694426700000|2023-09-11 10:05:00|2315.2|2313.2|2315.9|2313.9|2316|2314|2315|2313|121
1694427000000|2023-09-11 10:10:00|2315.8|2313.8|2313.9|2311.9|2315.9|2313.9|2313.8|2311.8|117
1694427300000|2023-09-11 10:15:00|2313.1|2311.1|2312.4|2310.4|2313.5|2311.5|2311.7|2309.7|206
1694427600000|2023-09-11 10:20:00|2312.3|2310.3|2312.5|2310.5|2312.7|2310.7|2311.9|2309.9|157
1694427900000|2023-09-11 10:25:00|2312.6|2310.6|2312|2310|2312.8|2310.8|2311.5|2309.5|119
1694428200000|2023-09-11 10:30:00|2311.9|2309.9|2312.3|2310.3|2312.7|2310.7|2311.4|2309.4|126
1694428500000|2023-09-11 10:35:00|2312.2|2310.2|2312.5|2310.5|2313.9|2311.9|2312|2309.3|154
1694428800000|2023-09-11 10:40:00|2312.9|2310.9|2312.9|2310.9|2313|2311|2312|2310|119
1694429100000|2023-09-11 10:45:00|2313.1|2311.1|2313.3|2311.3|2314.2|2312.2|2312.8|2310.8|95
1694429400000|2023-09-11 10:50:00|2313.4|2311.4|2312.9|2310.9|2313.9|2311.9|2312.7|2310.7|81
1694429700000|2023-09-11 10:55:00|2313|2311|2313|2311|2313.9|2311.5|2312.9|2310.4|122
1694430000000|2023-09-11 11:00:00|2312.9|2310.9|2312.2|2310.2|2313.1|2311|2310.9|2308.8|163
1694430300000|2023-09-11 11:05:00|2312.1|2310.1|2309.5|2307.5|2312.3|2310.2|2309.5|2307.5|191
1694430600000|2023-09-11 11:10:00|2309.4|2307.4|2308.7|2306.7|2310.2|2307.7|2308.7|2306.1|171
1694430900000|2023-09-11 11:15:00|2308.6|2306.6|2310.7|2308.7|2310.8|2308.8|2308.2|2306.1|220
1694431200000|2023-09-11 11:20:00|2310.6|2308.6|2310.9|2308.9|2311.2|2309.2|2310.2|2308.2|103
1694431500000|2023-09-11 11:25:00|2311|2309|2310.6|2308.6|2311.3|2309.3|2310.5|2308.5|125
1694431800000|2023-09-11 11:30:00|2310.5|2308.5|2310.1|2308.1|2312.1|2310.1|2310|2308|154
1694432100000|2023-09-11 11:35:00|2310.2|2308.2|2310.3|2308.3|2311.5|2309.5|2310.1|2308.1|185
1694432400000|2023-09-11 11:40:00|2310.4|2308.4|2308.7|2306.7|2310.8|2308.8|2308.7|2306.7|178
1694432700000|2023-09-11 11:45:00|2308.6|2306.6|2309.7|2307.7|2310.1|2308.1|2308.2|2306|147
1694433000000|2023-09-11 11:50:00|2309.6|2307.6|2309.2|2307.2|2310.1|2308.1|2309.1|2307.1|155
1694433300000|2023-09-11 11:55:00|2309.3|2307.3|2309.2|2307.2|2309.8|2307.8|2308.7|2306.7|191
1694433600000|2023-09-11 12:00:00|2309.6|2307.6|2310.3|2308.3|2310.3|2308.3|2307.7|2305.7|233
1694433900000|2023-09-11 12:05:00|2310.2|2308.2|2312.4|2310.4|2313.6|2311.6|2309.8|2307.8|237
1694434200000|2023-09-11 12:10:00|2312.3|2310.3|2310.9|2308.9|2312.8|2310.8|2309.7|2307.7|271
1694434500000|2023-09-11 12:15:00|2311|2309|2310.5|2308.5|2312.3|2310.3|2310|2308|294
1694434800000|2023-09-11 12:20:00|2310|2308|2309|2307|2310.6|2308.6|2306.9|2304.6|418
1694435100000|2023-09-11 12:25:00|2309.1|2307.1|2304.3|2302.3|2309.1|2307.1|2304.2|2301.6|396
1694435400000|2023-09-11 12:30:00|2304.2|2302.2|2306.8|2304.8|2306.9|2304.9|2302.7|2300.4|423
1694435700000|2023-09-11 12:35:00|2306.7|2304.7|2308.8|2306.8|2310.7|2308.7|2306.7|2304.7|306
1694436000000|2023-09-11 12:40:00|2308.6|2306.6|2309.8|2307.8|2309.9|2307.9|2306.9|2304.9|314
1694436300000|2023-09-11 12:45:00|2309.7|2307.7|2310.8|2308.8|2312.1|2310.1|2309.2|2307.2|332
1694436600000|2023-09-11 12:50:00|2310.7|2308.7|2308.9|2306.9|2312.1|2310.1|2308.8|2306.5|293
1694436900000|2023-09-11 12:55:00|2308.8|2306.8|2311.7|2309.7|2311.7|2309.7|2308.3|2306.3|305
1694437200000|2023-09-11 13:00:00|2311.6|2309.6|2313.7|2311.7|2314.4|2312.2|2310.6|2308.6|453
1694437500000|2023-09-11 13:05:00|2313.6|2311.6|2313.2|2311.2|2314.3|2312.3|2311.5|2309.5|367
1694437800000|2023-09-11 13:10:00|2313.3|2311.3|2316|2314|2319.8|2317.7|2313.2|2311.2|495
1694438100000|2023-09-11 13:15:00|2316.1|2314.1|2316.9|2314.9|2318.7|2316.7|2315.6|2313.6|358
1694438400000|2023-09-11 13:20:00|2316.8|2314.8|2318.9|2316.9|2319.7|2317.4|2316.6|2314|354
1694438700000|2023-09-11 13:25:00|2318.7|2316.7|2318.2|2316.2|2320|2317.6|2318.2|2316.2|339
1694439000000|2023-09-11 13:30:00|2317.9|2315.9|2317.6|2315.6|2320.4|2318|2317.1|2315|668
1694439300000|2023-09-11 13:35:00|2317.7|2315.7|2316|2314|2318.5|2316|2313.9|2311.9|636
1694439600000|2023-09-11 13:40:00|2315.9|2313.9|2316.6|2314.6|2318.6|2316.4|2315.4|2313.1|537
1694439900000|2023-09-11 13:45:00|2316.2|2314.2|2302.9|2300.9|2316.4|2314.4|2300.1|2298.1|836
1694440200000|2023-09-11 13:50:00|2303.2|2301.2|2309.8|2307.8|2310.1|2308.1|2299.6|2297.5|1000
1694440500000|2023-09-11 13:55:00|2309.9|2307.9|2308.1|2306.1|2311.5|2309.1|2307.6|2305.6|637
1694440800000|2023-09-11 14:00:00|2308.2|2306.2|2305.4|2303.4|2308.9|2306.9|2304.6|2302.6|673
1694441100000|2023-09-11 14:05:00|2305.5|2303.5|2309.3|2307.3|2310.2|2307.9|2303.1|2301.1|678
1694441400000|2023-09-11 14:10:00|2309.4|2307.4|2311.2|2308.2|2311.2|2308.3|2303.9|2301.9|640
1694441700000|2023-09-11 14:15:00|2311.3|2308.3|2312.9|2310.9|2316|2313.6|2310.6|2308.1|643
1694442000000|2023-09-11 14:20:00|2313.1|2311.1|2311.3|2309.3|2314.1|2311.5|2309.8|2307.5|571
1694442300000|2023-09-11 14:25:00|2311.2|2309.2|2307.3|2305.3|2312.4|2310.4|2307.2|2305.2|504
1694442600000|2023-09-11 14:30:00|2307.4|2305.4|2301.5|2299.5|2307.6|2305.4|2301.4|2299.4|713
1694442900000|2023-09-11 14:35:00|2301.4|2299.4|2302.9|2300.9|2303.4|2301.4|2300.5|2298.5|495
1694443200000|2023-09-11 14:40:00|2302.8|2300.8|2303.8|2301.8|2304.3|2302.3|2301.9|2299.9|370
1694443500000|2023-09-11 14:45:00|2303.9|2301.9|2303.2|2301.2|2305.5|2303.5|2302.2|2300|404
1694443800000|2023-09-11 14:50:00|2303.6|2301.6|2301.8|2299.8|2303.7|2301.7|2300.8|2298.8|348
1694444100000|2023-09-11 14:55:00|2301.9|2299.9|2299.8|2297.8|2302.6|2300.6|2298.8|2296.5|488
1694444400000|2023-09-11 15:00:00|2299.7|2297.7|2297.2|2295.2|2300.2|2298.2|2296.3|2294.2|572
1694444700000|2023-09-11 15:05:00|2297|2295|2298.1|2296.1|2298.7|2296.7|2296.5|2294.5|315
1694445000000|2023-09-11 15:10:00|2298|2296|2296.8|2294.8|2298.2|2296|2296.7|2294.7|311
1694445300000|2023-09-11 15:15:00|2296.9|2294.9|2303.1|2301.1|2303.3|2301.1|2295.8|2293.8|394
1694445600000|2023-09-11 15:20:00|2303.2|2301.2|2306.2|2304.2|2308.5|2306.5|2302.6|2300.6|355
1694445900000|2023-09-11 15:25:00|2306.1|2304.1|2303.6|2301.6|2306.6|2304.4|2303.6|2301.6|266
1694446200000|2023-09-11 15:30:00|2303.5|2301.5|2303.3|2301.3|2305.4|2303.4|2303.2|2301.2|259
1694446500000|2023-09-11 15:35:00|2303.4|2301.4|2303.5|2301.5|2305.4|2303.4|2303.3|2301.3|232
1694446800000|2023-09-11 15:40:00|2303.6|2301.6|2302|2300|2304|2302|2301.8|2299.8|229
1694447100000|2023-09-11 15:45:00|2302.1|2300.1|2303.4|2301.4|2304.6|2302|2301.8|2299.8|188
1694447400000|2023-09-11 15:50:00|2303.5|2301.5|2302.9|2300.9|2304.7|2302.1|2302.3|2300.3|188
1694447700000|2023-09-11 15:55:00|2303|2301|2303.5|2301.5|2303.6|2301.6|2302|2300|209
1694448000000|2023-09-11 16:00:00|2303.6|2301.6|2305.9|2303.9|2306.1|2304.1|2303.5|2301.5|251
1694448300000|2023-09-11 16:05:00|2306|2304|2306.9|2304.9|2307|2305|2304.9|2302.9|200
1694448600000|2023-09-11 16:10:00|2306.8|2304.8|2307.4|2305.4|2307.6|2305.6|2306.1|2304.1|188
1694448900000|2023-09-11 16:15:00|2307.5|2305.5|2308.9|2306.9|2309|2307|2307.4|2305.4|235
1694449200000|2023-09-11 16:20:00|2309|2307|2309.6|2307.6|2310.4|2307.9|2308.5|2306.5|185
1694449500000|2023-09-11 16:25:00|2309.7|2307.7|2310.1|2308.1|2310.6|2308.6|2309|2307|178
1694449800000|2023-09-11 16:30:00|2309.9|2307.9|2309.9|2307.9|2310.3|2308.3|2309.1|2307.1|164
1694450100000|2023-09-11 16:35:00|2309.7|2307.7|2307.5|2305.5|2310.1|2308.1|2307.4|2305.4|162
1694450400000|2023-09-11 16:40:00|2307.6|2305.6|2307.7|2305.7|2308.3|2306.3|2307.1|2305.1|123
1694450700000|2023-09-11 16:45:00|2307.6|2305.6|2308.7|2306.7|2309|2307|2307.1|2305.1|122
1694451000000|2023-09-11 16:50:00|2308.8|2306.8|2308|2306|2308.8|2306.8|2307.1|2305.1|132
1694451300000|2023-09-11 16:55:00|2307.8|2305.8|2310.2|2307.2|2310.5|2308|2307.6|2305.6|188
1694451600000|2023-09-11 17:00:00|2309.7|2307.7|2309.6|2307.6|2310.9|2308.9|2309.4|2307.1|235
1694451900000|2023-09-11 17:05:00|2310.2|2307.2|2309|2307|2310.6|2308|2307.9|2305.9|128
1694452200000|2023-09-11 17:10:00|2309.2|2307.2|2307.9|2305.9|2309.8|2307.8|2307.9|2305.9|167
1694452500000|2023-09-11 17:15:00|2308|2306|2309.1|2307.1|2309.8|2307.8|2308|2306|125
1694452800000|2023-09-11 17:20:00|2309|2307|2309.9|2307.9|2310.1|2308.1|2307.4|2305.4|203
1694453100000|2023-09-11 17:25:00|2310.1|2308.1|2310.7|2308.7|2311.5|2309|2309.8|2307.5|167
1694453400000|2023-09-11 17:30:00|2310.8|2308.8|2309.7|2307.7|2311.6|2308.9|2309|2307|191
1694453700000|2023-09-11 17:35:00|2309.8|2307.8|2309.1|2307.1|2310|2308|2309|2307|132
1694454000000|2023-09-11 17:40:00|2309.3|2307.3|2309.2|2307.2|2309.3|2307.3|2308.9|2306.9|99
1694454300000|2023-09-11 17:45:00|2309.1|2307.1|2308.9|2306.9|2309.5|2307.5|2308.6|2306.6|151
1694454600000|2023-09-11 17:50:00|2309|2307|2307.7|2305.7|2309|2307|2307.7|2305.7|51
1694454900000|2023-09-11 17:55:00|2307.8|2305.8|2308.3|2306.3|2308.6|2306.6|2307.2|2305.2|93
1694455200000|2023-09-11 18:00:00|2308.2|2306.2|2307.3|2305.3|2308.3|2306.3|2307|2305|100
1694455500000|2023-09-11 18:05:00|2307.4|2305.4|2307.1|2305.1|2307.5|2305.5|2306.4|2304.4|118
1694455800000|2023-09-11 18:10:00|2307|2305|2307.7|2305.7|2308.5|2306.5|2307|2305|87
1694456100000|2023-09-11 18:15:00|2307.6|2305.6|2307.9|2305.9|2308|2306|2307.2|2305.2|91
1694456400000|2023-09-11 18:20:00|2308|2306|2308.8|2306.8|2309|2306.8|2308|2305.9|58
1694456700000|2023-09-11 18:25:00|2308.7|2306.7|2308.8|2306.8|2309.2|2307.2|2308.5|2306.5|92
1694457000000|2023-09-11 18:30:00|2308.7|2306.7|2308.8|2306.8|2309.6|2307.6|2308.6|2306.6|73
1694457300000|2023-09-11 18:35:00|2308.7|2306.7|2308.6|2306.6|2308.8|2306.8|2307.7|2305.7|90
1694457600000|2023-09-11 18:40:00|2308.5|2306.5|2306.7|2304.7|2308.7|2306.7|2306.5|2304.5|80
1694457900000|2023-09-11 18:45:00|2306.6|2304.6|2306.7|2304.7|2306.9|2304.9|2306.1|2304.1|72
1694458200000|2023-09-11 18:50:00|2306.8|2304.8|2307.6|2305.6|2307.6|2305.6|2306.8|2304.8|43
1694458500000|2023-09-11 18:55:00|2307.5|2305.5|2307.8|2305.8|2307.9|2305.9|2307|2305|78
1694458800000|2023-09-11 19:00:00|2307.9|2305.9|2308.6|2306.6|2308.8|2306.8|2307.6|2305.6|101
1694459100000|2023-09-11 19:05:00|2308.7|2306.7|2308|2306|2308.7|2306.7|2307.7|2305.7|104
1694459400000|2023-09-11 19:10:00|2307.9|2305.9|2307.9|2305.9|2308.1|2306.1|2307.8|2305.8|87
1694459700000|2023-09-11 19:15:00|2307.8|2305.8|2308.2|2306.2|2308.5|2306.5|2307.6|2305.6|67
1694460000000|2023-09-11 19:20:00|2308.1|2306.1|2309|2307|2309.3|2307.3|2308.1|2306.1|115
1694460300000|2023-09-11 19:25:00|2308.9|2306.9|2309.1|2307.1|2309.3|2307.3|2308.7|2306.7|113
1694460600000|2023-09-11 19:30:00|2309|2307|2310.3|2308.3|2310.5|2308.5|2309|2307|79
1694460900000|2023-09-11 19:35:00|2310.2|2308.2|2309.1|2307.1|2310.4|2308.4|2308.8|2306.8|96
1694461200000|2023-09-11 19:40:00|2309|2307|2308.6|2306.6|2309.4|2307.4|2308.5|2306.5|71
1694461500000|2023-09-11 19:45:00|2308.7|2306.7|2309.2|2307.2|2309.4|2307.4|2308.6|2306.6|101
1694461800000|2023-09-11 19:50:00|2309.1|2307.1|2309.2|2307.2|2309.5|2307.5|2309|2307|75
1694462100000|2023-09-11 19:55:00|2309.3|2307.3|2309.6|2307.6|2309.6|2307.6|2308.8|2306.8|76
1694462400000|2023-09-11 20:00:00|2309.2|2307.2|2309.6|2306.6|2309.7|2307.5|2308.9|2306.6|69
1694462700000|2023-09-11 20:05:00|2309.5|2306.5|2309.5|2306.5|2309.6|2307.2|2308.9|2306.3|38
1694463000000|2023-09-11 20:10:00|2309.6|2306.6|2309.5|2306.5|2309.6|2307|2308.6|2306.2|38
1694463300000|2023-09-11 20:15:00|2309.2|2306.2|2309.2|2306.2|2309.4|2306.7|2308.6|2306|61
1694463600000|2023-09-11 20:20:00|2309.1|2306.1|2309.2|2307.2|2310|2307.3|2308.6|2306.1|38
1694463900000|2023-09-11 20:25:00|2309.3|2307.3|2309.3|2307.3|2310.1|2307.5|2309.1|2307.1|47
1694464200000|2023-09-11 20:30:00|2309.4|2307.4|2309.7|2307.7|2309.7|2307.7|2309.3|2307.3|43
1694464500000|2023-09-11 20:35:00|2309.5|2307.5|2309.9|2307.9|2310.1|2308.1|2309.1|2307.1|41
1694464800000|2023-09-11 20:40:00|2309.8|2307.8|2309.7|2307.7|2309.9|2307.9|2309.7|2307.7|23
1694465100000|2023-09-11 20:45:00|2309.8|2307.8|2310.1|2307.1|2310.3|2307.8|2309.2|2306.7|38
1694465400000|2023-09-11 20:50:00|2310|2307|2309.3|2307.3|2310.3|2307.3|2309.2|2306.8|38
1694465700000|2023-09-11 20:55:00|2309.9|2306.9|2309.3|2306.3|2309.9|2306.9|2309.1|2306.1|63
1694469600000|2023-09-11 22:00:00|2310.1|2307.1|2310.2|2307.2|2310.4|2307.4|2309.3|2306.3|43
1694469900000|2023-09-11 22:05:00|2309.8|2306.8|2309.2|2306.2|2310.1|2307.1|2309.1|2306.1|89
1694470200000|2023-09-11 22:10:00|2309.6|2306.6|2309.7|2306.7|2310|2307|2309.1|2306.1|72
1694470500000|2023-09-11 22:15:00|2309.4|2306.4|2309.7|2306.7|2310.2|2307.2|2309.4|2306.4|41
1694470800000|2023-09-11 22:20:00|2309.8|2306.8|2309.9|2306.9|2310|2307.2|2309.2|2306.6|48
1694471100000|2023-09-11 22:25:00|2309.8|2306.8|2309.6|2306.6|2310.1|2307.5|2309.2|2306.6|64
1694471400000|2023-09-11 22:30:00|2309.7|2306.7|2309.3|2306.3|2309.9|2306.9|2309.1|2306.1|45
1694471700000|2023-09-11 22:35:00|2309.2|2306.2|2309.8|2306.8|2310|2307.2|2309.1|2306.1|40
1694472000000|2023-09-11 22:40:00|2309.9|2306.9|2310.6|2307.6|2310.6|2308|2309.4|2306.8|42
1694472300000|2023-09-11 22:45:00|2310.5|2307.5|2310.3|2307.3|2310.6|2308.1|2309.7|2307.2|49
1694472600000|2023-09-11 22:50:00|2310.4|2307.4|2310|2307|2310.6|2307.8|2309.2|2306.9|35
1694472900000|2023-09-11 22:55:00|2309.9|2306.9|2309.8|2306.8|2310|2307.5|2309.2|2306.5|51
1694473200000|2023-09-11 23:00:00|2309.9|2306.9|2309.5|2306.5|2310|2307.4|2308.6|2306.1|82
1694473500000|2023-09-11 23:05:00|2309.4|2306.4|2309.6|2306.6|2310.1|2307.3|2309.1|2306.1|52
1694473800000|2023-09-11 23:10:00|2309.9|2306.9|2309.8|2306.8|2310.2|2307.4|2309.1|2306.5|41
1694474100000|2023-09-11 23:15:00|2309.3|2307.3|2309.6|2307.6|2310.1|2307.6|2309.2|2306.5|32
1694474400000|2023-09-11 23:20:00|2309.9|2306.9|2310.1|2307.1|2310.4|2307.7|2309.7|2306.8|31
1694474700000|2023-09-11 23:25:00|2309.8|2306.8|2310.4|2307.4|2310.8|2307.9|2309.7|2306.8|44
1694475000000|2023-09-11 23:30:00|2309.9|2307.9|2309.8|2307.8|2310.6|2308.2|2309.6|2307|55
1694475300000|2023-09-11 23:35:00|2310.4|2307.4|2310.2|2307.2|2310.6|2307.8|2309.7|2307|62
1694475600000|2023-09-11 23:40:00|2310.3|2307.3|2309.7|2306.7|2310.4|2307.9|2308.7|2306|76
1694475900000|2023-09-11 23:45:00|2309.6|2306.6|2309.2|2306.2|2309.8|2307.3|2308.6|2306.1|85
1694476200000|2023-09-11 23:50:00|2309.3|2306.3|2309.2|2306.2|2309.7|2307|2308.6|2305.6|67
1694476500000|2023-09-11 23:55:00|2309.4|2306.4|2309.3|2306.3|2309.4|2306.9|2308.6|2306.1|46
1694476800000|2023-09-12 00:00:00|2309.2|2306.2|2308.3|2305.3|2309.3|2306.9|2307.7|2305.1|121
1694477100000|2023-09-12 00:05:00|2308.2|2305.2|2308.3|2305.3|2308.5|2305.8|2307.1|2304.6|107
1694477400000|2023-09-12 00:10:00|2308.2|2305.2|2308|2305|2308.7|2306|2307.2|2304.9|83
1694477700000|2023-09-12 00:15:00|2307.9|2304.9|2308.6|2305.6|2308.6|2305.9|2307.1|2304.6|74
1694478000000|2023-09-12 00:20:00|2308.2|2305.2|2308.3|2305.3|2308.9|2306.5|2307.2|2304.8|116
1694478300000|2023-09-12 00:25:00|2308.1|2305.1|2307.7|2304.7|2308.5|2306|2307.2|2304.7|103
1694478600000|2023-09-12 00:30:00|2307.8|2304.8|2307.8|2304.8|2308|2305.3|2306.7|2304.2|113
1694478900000|2023-09-12 00:35:00|2307.9|2304.9|2307.7|2304.7|2308.1|2305.5|2306.9|2304.2|105
1694479200000|2023-09-12 00:40:00|2307.8|2304.8|2307.9|2305.9|2308.5|2306|2307.2|2304.6|91
1694479500000|2023-09-12 00:45:00|2307.8|2305.8|2307.9|2305.9|2308.7|2306.2|2307.7|2305.1|96
1694479800000|2023-09-12 00:50:00|2307.8|2305.8|2308.7|2306.7|2309.8|2307.2|2307.6|2305.3|95
1694480100000|2023-09-12 00:55:00|2308.8|2306.8|2308.2|2306.2|2308.9|2306.9|2307.6|2305.1|99
1694480400000|2023-09-12 01:00:00|2308.1|2306.1|2307.3|2305.3|2308.7|2306.2|2307.1|2304.5|239
1694480700000|2023-09-12 01:05:00|2307.2|2305.2|2309.8|2306.8|2309.8|2306.9|2307.2|2304.7|229
1694481000000|2023-09-12 01:10:00|2309.9|2306.9|2312.7|2309.7|2313.8|2311.1|2308.8|2306.2|383
1694481300000|2023-09-12 01:15:00|2312.5|2309.5|2311.3|2308.3|2313.5|2310.9|2310.3|2307.7|355
1694481600000|2023-09-12 01:20:00|2311.2|2308.2|2307.8|2304.8|2311.5|2309|2307.6|2304.6|263
1694481900000|2023-09-12 01:25:00|2307.9|2304.9|2309.6|2306.6|2309.8|2307.3|2307.6|2304.7|254
1694482200000|2023-09-12 01:30:00|2309.7|2306.7|2306.2|2303.2|2309.7|2307.2|2305.8|2303.2|351
1694482500000|2023-09-12 01:35:00|2306.3|2303.3|2306.1|2303.1|2306.5|2303.8|2305.3|2302.6|226
1694482800000|2023-09-12 01:40:00|2306|2303|2308|2305|2308.2|2305.2|2305.7|2302.8|215
1694483100000|2023-09-12 01:45:00|2308.1|2305.1|2307.7|2304.7|2308.5|2305.5|2306.3|2303.7|181
1694483400000|2023-09-12 01:50:00|2307.8|2304.8|2308|2305|2308.4|2305.4|2307.2|2304.2|193
1694483700000|2023-09-12 01:55:00|2307.8|2304.8|2309.2|2306.2|2310.2|2307.2|2307.2|2304.7|268
1694484000000|2023-09-12 02:00:00|2309.3|2306.3|2308.7|2305.7|2309.7|2306.7|2307.2|2304.2|267
1694484300000|2023-09-12 02:05:00|2308.6|2305.6|2314.1|2311.1|2314.4|2311.7|2308.6|2305.6|267
1694484600000|2023-09-12 02:10:00|2314|2311|2314.8|2311.8|2316.8|2313.8|2313.3|2310.3|274
1694484900000|2023-09-12 02:15:00|2314.9|2311.9|2316.1|2313.1|2316.3|2313.3|2314.2|2311.2|181
1694485200000|2023-09-12 02:20:00|2316|2313|2316.8|2313.8|2317|2314|2315.2|2312.2|220
1694485500000|2023-09-12 02:25:00|2316.9|2313.9|2317.1|2314.1|2317.2|2314.2|2315.3|2312.8|151
1694485800000|2023-09-12 02:30:00|2317.2|2314.2|2316.9|2313.9|2317.7|2314.7|2316.2|2313.2|229
1694486100000|2023-09-12 02:35:00|2317|2314|2318.1|2315.1|2318.4|2315.5|2316.3|2313.7|205
1694486400000|2023-09-12 02:40:00|2318|2315|2318.1|2315.1|2318.7|2316.1|2317.9|2314.9|140
1694486700000|2023-09-12 02:45:00|2318|2315|2318|2315|2318.5|2315.8|2316.6|2314|143
1694487000000|2023-09-12 02:50:00|2317.7|2314.7|2317.7|2314.7|2318.3|2315.7|2316.6|2314|148
1694487300000|2023-09-12 02:55:00|2317.6|2314.6|2317.7|2314.7|2318.6|2315.6|2317|2314|179
1694487600000|2023-09-12 03:00:00|2317.8|2314.8|2317.1|2314.1|2317.8|2314.8|2315.6|2312.7|169
1694487900000|2023-09-12 03:05:00|2317.2|2314.2|2317.9|2314.9|2318.2|2315.2|2317|2314|143
1694488200000|2023-09-12 03:10:00|2318|2315|2317.4|2314.4|2318.1|2315.1|2316.6|2313.7|145
1694488500000|2023-09-12 03:15:00|2317.3|2314.3|2317.8|2314.8|2318|2315|2316.6|2313.9|132
1694488800000|2023-09-12 03:20:00|2317.9|2314.9|2318.3|2315.3|2319|2316.4|2317|2314.3|159
1694489100000|2023-09-12 03:25:00|2318.2|2315.2|2317.6|2314.6|2318.6|2316|2316.9|2314.4|130
1694489400000|2023-09-12 03:30:00|2317.7|2314.7|2319.2|2316.2|2319.2|2316.2|2317|2314.4|127
1694489700000|2023-09-12 03:35:00|2319.1|2316.1|2319|2316|2319.8|2317.2|2318.9|2315.9|97
1694490000000|2023-09-12 03:40:00|2319.1|2316.1|2319.6|2317.6|2320.1|2317.6|2318.9|2315.9|97
1694490300000|2023-09-12 03:45:00|2319.5|2317.5|2319.1|2316.1|2319.7|2317.5|2318.7|2315.9|89
1694490600000|2023-09-12 03:50:00|2319|2316|2319.7|2316.7|2319.8|2317|2318.9|2315.9|76
1694490900000|2023-09-12 03:55:00|2319.8|2316.8|2319|2316|2320|2317|2318.5|2315.9|60
1694491200000|2023-09-12 04:00:00|2318.9|2315.9|2318.4|2315.4|2319.1|2316.6|2317.9|2315.3|77
1694491500000|2023-09-12 04:05:00|2318.3|2315.3|2318.4|2315.4|2318.6|2316.1|2317.9|2314.9|92
1694491800000|2023-09-12 04:10:00|2318.5|2315.5|2318.1|2315.1|2318.7|2316.1|2317.7|2315|100
1694492100000|2023-09-12 04:15:00|2318|2315|2317.7|2314.7|2318.1|2315.1|2316.7|2314|109
1694492400000|2023-09-12 04:20:00|2317.8|2314.8|2317.7|2314.7|2318.1|2315.1|2317|2314|109
1694492700000|2023-09-12 04:25:00|2317.6|2314.6|2317.6|2314.6|2317.8|2314.8|2317.1|2314.1|106
1694493000000|2023-09-12 04:30:00|2317.7|2314.7|2318.1|2315.1|2318.4|2315.4|2317.5|2314.5|47
1694493300000|2023-09-12 04:35:00|2318.2|2315.2|2318.1|2315.1|2318.5|2315.5|2318|2315|53
1694493600000|2023-09-12 04:40:00|2318.2|2315.2|2317.7|2314.7|2318.2|2315.2|2317.6|2314.6|81
1694493900000|2023-09-12 04:45:00|2317.6|2314.6|2317.9|2314.9|2318.3|2315.3|2317.2|2314.2|48
1694494200000|2023-09-12 04:50:00|2318|2315|2317.5|2314.5|2318.2|2315.2|2316.6|2313.6|79
1694494500000|2023-09-12 04:55:00|2317.4|2314.4|2317|2314|2317.7|2314.7|2316.4|2313.7|77
1694494800000|2023-09-12 05:00:00|2317.1|2314.1|2314.7|2311.7|2317.2|2314.7|2314.6|2311.6|134
1694495100000|2023-09-12 05:05:00|2314.8|2311.8|2314.7|2311.7|2315.2|2312.6|2314.4|2311.4|108
1694495400000|2023-09-12 05:10:00|2314.3|2312.3|2313.6|2310.6|2314.6|2312.3|2312.8|2310.2|158
1694495700000|2023-09-12 05:15:00|2313.5|2310.5|2312.7|2309.7|2313.9|2311.3|2312.6|2309.6|105
1694496000000|2023-09-12 05:20:00|2312.6|2309.6|2312.7|2310.7|2313.3|2310.8|2311.8|2308.8|106
1694496300000|2023-09-12 05:25:00|2312.6|2310.6|2311.8|2309.8|2313.3|2310.8|2311.7|2308.8|131
1694496600000|2023-09-12 05:30:00|2311.6|2309.6|2310.9|2307.9|2312.1|2309.6|2309.8|2307.2|294
1694496900000|2023-09-12 05:35:00|2310.8|2307.8|2310.7|2307.7|2311.7|2309.1|2310.1|2307.7|174
1694497200000|2023-09-12 05:40:00|2310.8|2307.8|2311|2308|2311.9|2309.2|2310.2|2307.7|161
1694497500000|2023-09-12 05:45:00|2310.9|2307.9|2309.5|2306.5|2311.2|2308.9|2309|2306.5|152
1694497800000|2023-09-12 05:50:00|2309.3|2306.3|2308.9|2305.9|2310.1|2307.2|2307.8|2305.5|202
1694498100000|2023-09-12 05:55:00|2308.8|2305.8|2308|2306|2309.6|2306.8|2307.9|2305.2|208
1694498400000|2023-09-12 06:00:00|2308.1|2306.1|2307|2304|2309.6|2306.6|2306.3|2303.3|341
1694498700000|2023-09-12 06:05:00|2306.9|2303.9|2305.5|2302.5|2307|2304.5|2304.4|2301.9|235
1694499000000|2023-09-12 06:10:00|2305.4|2302.4|2303.6|2300.6|2306|2303.5|2303.1|2300.4|312
1694499300000|2023-09-12 06:15:00|2303.7|2300.7|2302.9|2299.9|2304|2301.2|2301.6|2299.3|227
1694499600000|2023-09-12 06:20:00|2302.8|2299.8|2300.6|2297.6|2303|2300.4|2300.1|2297.5|240
1694499900000|2023-09-12 06:25:00|2300.5|2297.5|2298.1|2296.1|2300.7|2298.2|2297.9|2295.5|284
1694500200000|2023-09-12 06:30:00|2298|2296|2299.3|2296.3|2299.5|2296.8|2296.9|2294.5|389
1694500500000|2023-09-12 06:35:00|2299.2|2296.2|2300.7|2297.7|2300.8|2298.1|2298.3|2295.6|264
1694500800000|2023-09-12 06:40:00|2300.8|2297.8|2300.9|2297.9|2302.4|2299.9|2300.1|2297.6|321
1694501100000|2023-09-12 06:45:00|2300.8|2297.8|2300.9|2297.9|2301.5|2298.7|2299.6|2297.1|253
1694501400000|2023-09-12 06:50:00|2300.8|2297.8|2302.3|2299.3|2302.8|2299.8|2300.7|2297.7|179
1694501700000|2023-09-12 06:55:00|2302.1|2299.1|2303.4|2300.4|2303.6|2300.9|2302|2299|249
1694502000000|2023-09-12 07:00:00|2303.5|2300.5|2302.9|2299.9|2304.1|2301.6|2301.2|2298.8|335
1694502300000|2023-09-12 07:05:00|2303|2300|2302.5|2299.5|2303.1|2300.7|2301.6|2298.8|267
1694502600000|2023-09-12 07:10:00|2302.6|2299.6|2302.9|2300.9|2303.7|2301|2301.5|2299.1|228
1694502900000|2023-09-12 07:15:00|2303.4|2300.4|2305|2302|2306.1|2303.2|2303.2|2300.2|331
1694503200000|2023-09-12 07:20:00|2304.9|2301.9|2303.3|2300.3|2305.2|2302.6|2302.5|2300.1|231
1694503500000|2023-09-12 07:25:00|2303.2|2300.2|2304.6|2301.6|2305.1|2302.1|2302.7|2299.8|239
1694503800000|2023-09-12 07:30:00|2304.5|2301.5|2303|2300|2305|2302.3|2302.5|2299.7|229
1694504100000|2023-09-12 07:35:00|2302.6|2300.6|2301.9|2298.9|2302.9|2300.6|2301.3|2298.8|231
1694504400000|2023-09-12 07:40:00|2302|2299|2302.4|2299.4|2303.2|2300.7|2302|2299|174
1694504700000|2023-09-12 07:45:00|2302.5|2299.5|2301.8|2298.8|2302.9|2300|2301.2|2298.7|201
1694505000000|2023-09-12 07:50:00|2301.7|2298.7|2302.6|2299.6|2303.2|2300.2|2301.5|2298.5|139
1694505300000|2023-09-12 07:55:00|2303.4|2300.4|2305|2302|2305.1|2302.1|2303.4|2300.4|115
1694505600000|2023-09-12 08:00:00|2305.1|2302.1|2305|2302|2305.2|2302.2|2303.5|2300.5|136
1694505900000|2023-09-12 08:05:00|2305.1|2302.1|2307.5|2304.5|2308.1|2305.1|2305|2302|139
1694506200000|2023-09-12 08:10:00|2307.4|2304.4|2309.1|2306.1|2309.6|2306.6|2307|2304|157
1694506500000|2023-09-12 08:15:00|2309.2|2306.2|2309.2|2306.2|2310.5|2307.5|2308.7|2306|155
1694506800000|2023-09-12 08:20:00|2309.4|2306.4|2309.8|2306.8|2310.1|2307.1|2308.2|2305.5|139
1694507100000|2023-09-12 08:25:00|2310|2307|2313.4|2310.4|2313.5|2310.5|2310|2307|174
1694507400000|2023-09-12 08:30:00|2313.3|2310.3|2313.3|2310.3|2313.6|2311|2312.1|2309.5|164
1694507700000|2023-09-12 08:35:00|2313.1|2310.1|2313|2311|2314|2311.3|2312.5|2309.9|111
1694508000000|2023-09-12 08:40:00|2313.5|2310.5|2312.3|2310.3|2314.5|2311.5|2312.3|2309.4|184
1694508300000|2023-09-12 08:45:00|2312.8|2309.8|2312.5|2309.5|2313.6|2311.1|2312.1|2309.3|128
1694508600000|2023-09-12 08:50:00|2312.6|2309.6|2311.1|2308.1|2312.6|2310|2309.7|2307.5|230
1694508900000|2023-09-12 08:55:00|2311.2|2308.2|2308.9|2305.9|2311.2|2308.7|2308.8|2305.8|177
1694509200000|2023-09-12 09:00:00|2308.4|2306.4|2307.1|2304.1|2309.6|2307|2306.5|2304|219
1694509500000|2023-09-12 09:05:00|2306.7|2304.7|2305.6|2303.6|2306.9|2304.7|2305|2302.7|174
1694509800000|2023-09-12 09:10:00|2305.7|2303.7|2305|2303|2306.8|2304.4|2304.8|2302.3|181
1694510100000|2023-09-12 09:15:00|2304.9|2302.9|2304.6|2302.6|2305.7|2303.4|2303.6|2301.3|195
1694510400000|2023-09-12 09:20:00|2304.7|2302.7|2304.8|2301.8|2305.3|2302.9|2303.9|2301.7|164
1694510700000|2023-09-12 09:25:00|2304.9|2301.9|2304.5|2302.5|2305.2|2302.6|2304|2301.7|198
1694511000000|2023-09-12 09:30:00|2304.6|2302.6|2301.5|2299.5|2304.6|2302.6|2301.5|2299.2|186
1694511300000|2023-09-12 09:35:00|2301.6|2299.6|2304.1|2302.1|2305.4|2302.8|2301.4|2298.9|219
1694511600000|2023-09-12 09:40:00|2304|2302|2304.6|2302.6|2305.5|2303.4|2304|2301.6|205
1694511900000|2023-09-12 09:45:00|2304.5|2302.5|2305.7|2302.7|2305.7|2303.4|2303.5|2301.3|204
1694512200000|2023-09-12 09:50:00|2305.5|2302.5|2304.7|2302.7|2305.6|2303|2304|2301.5|181
1694512500000|2023-09-12 09:55:00|2304.6|2302.6|2304.1|2302.1|2305.6|2303.2|2303.9|2301.7|187
1694512800000|2023-09-12 10:00:00|2304.2|2302.2|2306.6|2303.6|2306.7|2304.1|2303.3|2301.2|194
1694513100000|2023-09-12 10:05:00|2306.7|2303.7|2304.2|2302.2|2307.4|2305.1|2304.2|2302|218
1694513400000|2023-09-12 10:10:00|2304|2302|2305.3|2303.3|2305.7|2303.6|2304|2301.7|185
1694513700000|2023-09-12 10:15:00|2305.2|2303.2|2303.7|2301.7|2305.3|2303.3|2303.4|2300.9|167
1694514000000|2023-09-12 10:20:00|2303.6|2301.6|2305|2302|2305|2302.4|2303.2|2300.7|202
1694514300000|2023-09-12 10:25:00|2304.9|2301.9|2304|2302|2305|2302.6|2304|2301.5|102
1694514600000|2023-09-12 10:30:00|2304.1|2302.1|2304|2302|2307.6|2304.7|2302.4|2299.9|268
1694514900000|2023-09-12 10:35:00|2303.9|2301.9|2304.8|2301.8|2305|2302.4|2300.8|2298.2|404
1694515200000|2023-09-12 10:40:00|2304.6|2301.6|2299.2|2297.2|2304.8|2302.4|2299|2296.7|271
1694515500000|2023-09-12 10:45:00|2299.4|2297.4|2294.7|2291.7|2299.5|2297.4|2294.5|2291.6|388
1694515800000|2023-09-12 10:50:00|2294.2|2292.2|2295.2|2292.2|2295.8|2293.3|2293.4|2290.7|236
1694516100000|2023-09-12 10:55:00|2295.1|2292.1|2295.2|2292.2|2296|2293.5|2294.3|2291.7|205
1694516400000|2023-09-12 11:00:00|2295.3|2292.3|2292.5|2289.5|2295.4|2293|2291.8|2288.8|304
1694516700000|2023-09-12 11:05:00|2292.6|2289.6|2292.4|2289.4|2293.5|2290.9|2291.5|2288.7|244
1694517000000|2023-09-12 11:10:00|2292.5|2289.5|2291.1|2288.1|2292.5|2290|2290.5|2287.5|161
1694517300000|2023-09-12 11:15:00|2291|2288|2290.1|2288.1|2292|2289|2289.9|2287.1|240
1694517600000|2023-09-12 11:20:00|2290.2|2288.2|2290.9|2287.9|2290.9|2288.5|2289.4|2287|184
1694517900000|2023-09-12 11:25:00|2290.1|2288.1|2288.4|2285.4|2290.7|2288.4|2288.4|2285.4|281
1694518200000|2023-09-12 11:30:00|2288.3|2285.3|2289|2286|2289.2|2286.2|2285|2282|325
1694518500000|2023-09-12 11:35:00|2289.1|2286.1|2288.6|2285.6|2289.4|2286.4|2288.1|2285.1|185
1694518800000|2023-09-12 11:40:00|2288.7|2285.7|2289.8|2286.8|2289.9|2286.9|2288.1|2285.1|158
1694519100000|2023-09-12 11:45:00|2289.9|2286.9|2290.3|2287.3|2290.3|2287.3|2288.7|2285.7|159
1694519400000|2023-09-12 11:50:00|2290.6|2287.6|2293.7|2290.7|2293.7|2290.7|2290.6|2287.6|191
1694519700000|2023-09-12 11:55:00|2293|2291|2293|2291|2293.8|2291.3|2291.5|2289|203
1694520000000|2023-09-12 12:00:00|2292.9|2290.9|2292.1|2290.1|2293.3|2290.9|2290.6|2287.9|318
1694520300000|2023-09-12 12:05:00|2292.5|2289.5|2292.2|2289.2|2292.5|2289.9|2289.1|2286.1|266
1694520600000|2023-09-12 12:10:00|2292|2290|2293.5|2291.5|2295.3|2292.8|2291.8|2289.1|301
1694520900000|2023-09-12 12:15:00|2293.4|2291.4|2291.6|2289.6|2293.6|2291.6|2291.4|2288.9|306
1694521200000|2023-09-12 12:20:00|2291.7|2289.7|2289.3|2287.3|2292.1|2289.7|2288.5|2286|483
1694521500000|2023-09-12 12:25:00|2289.2|2287.2|2294.2|2291.2|2296|2293.5|2286.5|2284.1|500
1694521800000|2023-09-12 12:30:00|2294.5|2291.5|2296.2|2293.2|2297.1|2294.3|2292|2289.2|296
1694522100000|2023-09-12 12:35:00|2296.1|2294.1|2300.1|2297.1|2301.8|2298.8|2295.2|2292.5|296
1694522400000|2023-09-12 12:40:00|2300|2298|2301.8|2299.8|2303.3|2300.6|2299.9|2297.6|422
1694522700000|2023-09-12 12:45:00|2302|2300|2300.1|2298.1|2302.4|2300.4|2299|2296.8|391
1694523000000|2023-09-12 12:50:00|2300|2298|2296.5|2294.5|2300.5|2298.1|2296.3|2294.3|292
1694523300000|2023-09-12 12:55:00|2296.4|2294.4|2294|2292|2296.8|2294.4|2292.7|2290.4|373
1694523600000|2023-09-12 13:00:00|2293.8|2291.8|2291.8|2289.8|2294.2|2291.8|2288.2|2286.2|710
1694523900000|2023-09-12 13:05:00|2292|2290|2293.5|2290.5|2294.8|2292.8|2291.7|2289.4|474
1694524200000|2023-09-12 13:10:00|2293.3|2290.3|2291.2|2289.2|2293.6|2291.3|2290.1|2287.6|423
1694524500000|2023-09-12 13:15:00|2291.7|2289.7|2293.2|2291.2|2293.5|2291.5|2290.1|2287.9|372
1694524800000|2023-09-12 13:20:00|2293.5|2291.5|2295.3|2293.3|2295.9|2293.6|2290.9|2288.4|380
1694525100000|2023-09-12 13:25:00|2295.4|2293.4|2292.1|2290.1|2295.5|2293.4|2291.5|2289.3|362
1694525400000|2023-09-12 13:30:00|2292|2290|2298|2296|2300.2|2298.1|2291|2288.6|756
1694525700000|2023-09-12 13:35:00|2297.9|2295.9|2298.4|2296.4|2303|2300.6|2297.1|2294.7|743
1694526000000|2023-09-12 13:40:00|2298.3|2296.3|2302|2300|2304.4|2302.1|2297.3|2295|684
1694526300000|2023-09-12 13:45:00|2302.2|2300.2|2289.5|2287.5|2303.1|2300.7|2288.5|2286.5|664
1694526600000|2023-09-12 13:50:00|2289|2287|2292.1|2290.1|2297.1|2295.1|2287.5|2285.5|752
1694526900000|2023-09-12 13:55:00|2292.4|2290.4|2292.2|2290.2|2296.3|2293.9|2291.1|2288.9|521
1694527200000|2023-09-12 14:00:00|2292.3|2290.3|2294.3|2292.3|2295.3|2293.3|2289.9|2287.9|551
1694527500000|2023-09-12 14:05:00|2294.4|2292.4|2293.1|2291.1|2297.1|2295.1|2292.7|2290.7|486
1694527800000|2023-09-12 14:10:00|2293.3|2291.3|2293.9|2291.9|2295.8|2293.8|2292.8|2290.8|519
1694528100000|2023-09-12 14:15:00|2294|2292|2292.3|2290.3|2295.4|2293.4|2292|2290|477
1694528400000|2023-09-12 14:20:00|2292.2|2290.2|2293.4|2291.4|2294|2292|2290|2287.7|417
1694528700000|2023-09-12 14:25:00|2293.3|2291.3|2300.4|2298.4|2301.1|2298.9|2292.1|2290.1|492
1694529000000|2023-09-12 14:30:00|2300.6|2298.6|2307.6|2305.6|2308|2305.8|2300.3|2298.1|625
1694529300000|2023-09-12 14:35:00|2307.5|2305.5|2306.1|2304.1|2309.5|2307|2305.3|2303.3|642
1694529600000|2023-09-12 14:40:00|2306|2304|2303.6|2301.6|2306.9|2304.9|2303.4|2301.1|392
1694529900000|2023-09-12 14:45:00|2303.5|2301.5|2305|2302|2305.1|2302.6|2302.8|2300.3|239
1694530200000|2023-09-12 14:50:00|2304.5|2301.5|2300.5|2298.5|2304.7|2302.1|2300.4|2298.1|267
1694530500000|2023-09-12 14:55:00|2300.4|2298.4|2302.4|2300.4|2303.3|2300.7|2300.4|2298.4|295
1694530800000|2023-09-12 15:00:00|2302.5|2300.5|2307.9|2305.9|2308.9|2306.4|2302.5|2300.5|424
1694531100000|2023-09-12 15:05:00|2307.8|2305.8|2310.1|2308.1|2312.1|2309.9|2307.8|2305.8|429
1694531400000|2023-09-12 15:10:00|2310.2|2308.2|2310.2|2308.2|2311.8|2309.5|2310|2307.5|298
1694531700000|2023-09-12 15:15:00|2310.1|2308.1|2311.4|2309.4|2312.2|2309.5|2309.2|2306.9|246
1694532000000|2023-09-12 15:20:00|2311.3|2309.3|2309.2|2307.2|2312.2|2309.8|2309.1|2306.8|258
1694532300000|2023-09-12 15:25:00|2309.8|2306.8|2311.5|2308.5|2311.9|2309.8|2309.3|2306.7|302
1694532600000|2023-09-12 15:30:00|2311.6|2308.6|2310.7|2308.7|2312.1|2309.8|2309.3|2307.1|306
1694532900000|2023-09-12 15:35:00|2310.8|2308.8|2307.8|2305.8|2311.8|2309.4|2307.8|2305.4|214
1694533200000|2023-09-12 15:40:00|2307.9|2305.9|2306.7|2304.7|2308.2|2306|2306.7|2304.3|237
1694533500000|2023-09-12 15:45:00|2306.8|2304.8|2306.8|2304.8|2308.7|2306.4|2306.5|2304.5|184
1694533800000|2023-09-12 15:50:00|2306.7|2304.7|2304.8|2302.8|2308.3|2305.8|2304.7|2302.7|195
1694534100000|2023-09-12 15:55:00|2304.9|2302.9|2306.2|2304.2|2306.8|2304.4|2304.8|2302.8|137
1694534400000|2023-09-12 16:00:00|2306.3|2304.3|2306.7|2304.7|2307.3|2304.9|2306.1|2303.8|199
1694534700000|2023-09-12 16:05:00|2306.6|2304.6|2308.1|2306.1|2309.5|2307.2|2306.6|2304.5|164
1694535000000|2023-09-12 16:10:00|2308.2|2306.2|2310.5|2308.5|2310.9|2308.7|2308.1|2306.1|234
1694535300000|2023-09-12 16:15:00|2310.6|2308.6|2315.1|2313.1|2315.4|2313.4|2310.5|2308.4|254
1694535600000|2023-09-12 16:20:00|2315.2|2313.2|2312.9|2310.9|2315.9|2313.7|2311.9|2309.9|310
1694535900000|2023-09-12 16:25:00|2312.8|2310.8|2312|2310|2313.9|2311.8|2312|2310|242
1694536200000|2023-09-12 16:30:00|2311.9|2309.9|2310.5|2308.5|2312.2|2310.2|2310.4|2308.4|190
1694536500000|2023-09-12 16:35:00|2310.6|2308.6|2309.1|2307.1|2310.7|2308.7|2308.1|2306.1|181
1694536800000|2023-09-12 16:40:00|2309.2|2307.2|2310.1|2308.1|2310.1|2308.1|2308.7|2306.7|197
1694537100000|2023-09-12 16:45:00|2310|2308|2309|2307|2310.5|2308.5|2308.9|2306.9|140
1694537400000|2023-09-12 16:50:00|2308.9|2306.9|2309.7|2307.7|2310.1|2308.1|2308.9|2306.6|167
1694537700000|2023-09-12 16:55:00|2309.6|2307.6|2309.1|2307.1|2309.7|2307.7|2308|2305.5|223
1694538000000|2023-09-12 17:00:00|2309|2307|2310.5|2308.5|2310.9|2308.6|2309|2306.8|209
1694538300000|2023-09-12 17:05:00|2310.6|2308.6|2308.9|2306.9|2311.5|2309.5|2308.9|2306.4|143
1694538600000|2023-09-12 17:10:00|2309|2307|2308.5|2306.5|2309.2|2307.2|2308.2|2306.2|164
1694538900000|2023-09-12 17:15:00|2308.4|2306.4|2309.4|2307.4|2310.1|2307.7|2308.4|2306.4|122
1694539200000|2023-09-12 17:20:00|2309.5|2307.5|2312|2310|2312.1|2310.1|2309.4|2307.4|153
1694539500000|2023-09-12 17:25:00|2311.9|2309.9|2311.4|2309.4|2313|2311|2310.7|2308.7|189
1694539800000|2023-09-12 17:30:00|2311.5|2309.5|2311.2|2309.2|2312.4|2310|2310.7|2308.7|127
1694540100000|2023-09-12 17:35:00|2311.3|2309.3|2310.9|2308.9|2312|2309.8|2310.9|2308.9|123
1694540400000|2023-09-12 17:40:00|2311|2309|2309.4|2307.4|2311.1|2309.1|2309.3|2307.3|124
1694540700000|2023-09-12 17:45:00|2309.3|2307.3|2310.4|2308.4|2310.9|2308.5|2309.3|2306.7|82
1694541000000|2023-09-12 17:50:00|2310.5|2308.5|2309.9|2307.9|2311.6|2309.5|2309.9|2307.9|135
1694541300000|2023-09-12 17:55:00|2310|2308|2308.9|2306.9|2310.7|2308.4|2308.8|2306.4|144
1694541600000|2023-09-12 18:00:00|2308.7|2306.7|2308.9|2306.9|2309.8|2307.4|2308.3|2306.3|131
1694541900000|2023-09-12 18:05:00|2309|2307|2308.9|2306.9|2309.3|2307.2|2308.7|2306.2|80
1694542200000|2023-09-12 18:10:00|2308.8|2306.8|2308.4|2306.4|2309.9|2307.9|2308.3|2306.2|82
1694542500000|2023-09-12 18:15:00|2308.3|2306.3|2309.2|2307.2|2309.3|2307.3|2308.3|2306.3|103
1694542800000|2023-09-12 18:20:00|2309.1|2307.1|2310.3|2308.3|2310.5|2308.5|2309.1|2307.1|107
1694543100000|2023-09-12 18:25:00|2310.2|2308.2|2310.9|2308.9|2311.5|2309.5|2310.2|2308|132
1694543400000|2023-09-12 18:30:00|2310.8|2308.8|2309.7|2307.7|2311.6|2309.3|2309.7|2307.7|133
1694543700000|2023-09-12 18:35:00|2309.8|2307.8|2309.8|2307.8|2310.7|2308.4|2309.7|2307.7|122
1694544000000|2023-09-12 18:40:00|2309.9|2307.9|2310|2308|2310.6|2308.6|2309.6|2307.2|128
1694544300000|2023-09-12 18:45:00|2310.1|2308.1|2309.6|2307.6|2310.5|2308.3|2309.3|2307.1|144
1694544600000|2023-09-12 18:50:00|2309.7|2307.7|2310.1|2308.1|2310.6|2308.3|2309.3|2307|123
1694544900000|2023-09-12 18:55:00|2310.2|2308.2|2310.1|2308.1|2310.5|2308.3|2309.7|2307.4|120
1694545200000|2023-09-12 19:00:00|2310.2|2308.2|2309.5|2307.5|2310.2|2308.2|2309.4|2307.4|123
1694545500000|2023-09-12 19:05:00|2309.6|2307.6|2309.4|2307.4|2310.1|2307.8|2309.1|2306.9|74
1694545800000|2023-09-12 19:10:00|2309.3|2307.3|2309.2|2307.2|2309.6|2307.4|2308.9|2306.5|69
1694546100000|2023-09-12 19:15:00|2309.1|2307.1|2309.6|2307.6|2309.7|2307.7|2308.6|2306.5|116
1694546400000|2023-09-12 19:20:00|2309.7|2307.7|2308|2306|2310|2308|2308|2306|75
1694546700000|2023-09-12 19:25:00|2307.9|2305.9|2308|2306|2308.3|2306.3|2307.8|2305.8|86
1694547000000|2023-09-12 19:30:00|2308.1|2306.1|2307|2305|2308.4|2306.1|2307|2305|88
1694547300000|2023-09-12 19:35:00|2306.9|2304.9|2306.5|2304.5|2307.2|2305.2|2306.4|2304.4|66
1694547600000|2023-09-12 19:40:00|2306.6|2304.6|2306.1|2304.1|2306.8|2304.8|2305.9|2303.9|86
1694547900000|2023-09-12 19:45:00|2306|2304|2306.1|2304.1|2306.9|2304.9|2306|2304|93
1694548200000|2023-09-12 19:50:00|2306.2|2304.2|2306.3|2304.3|2306.6|2304.6|2306.1|2304.1|77
1694548500000|2023-09-12 19:55:00|2306.4|2304.4|2306.7|2304.7|2307.3|2304.9|2306.1|2303.9|149
1694548800000|2023-09-12 20:00:00|2306.3|2304.3|2306.5|2304.5|2307.1|2304.8|2306.2|2303.9|82
1694549100000|2023-09-12 20:05:00|2306.6|2304.6|2306.7|2304.7|2307.4|2304.9|2306.5|2304.1|62
1694549400000|2023-09-12 20:10:00|2306.8|2304.8|2306.6|2304.6|2307|2305|2306.5|2304.5|47
1694549700000|2023-09-12 20:15:00|2306.7|2304.7|2307.6|2305.6|2307.8|2305.8|2306|2304|97
1694550000000|2023-09-12 20:20:00|2307.5|2305.5|2306.8|2304.8|2307.9|2305.5|2306.5|2304.2|111
1694550300000|2023-09-12 20:25:00|2306.9|2304.9|2307.6|2305.6|2308|2305.7|2306.6|2304.6|65
1694550600000|2023-09-12 20:30:00|2307.5|2304.5|2307.2|2305.2|2307.8|2305.2|2306.6|2304.3|95
1694550900000|2023-09-12 20:35:00|2307.8|2304.8|2306.9|2303.9|2307.8|2305.2|2306.2|2303.8|117
1694551200000|2023-09-12 20:40:00|2306.4|2304.4|2307.3|2304.3|2307.6|2305.1|2306.2|2304.2|67
1694551500000|2023-09-12 20:45:00|2307.4|2304.4|2308.2|2305.2|2308.4|2305.4|2306.9|2304.3|78
1694551800000|2023-09-12 20:50:00|2308.1|2305.1|2308.6|2305.6|2308.8|2305.9|2307.7|2305.1|105
1694552100000|2023-09-12 20:55:00|2308.8|2305.8|2308.6|2305.6|2312.7|2306.6|2307.7|2304.7|76
1694556000000|2023-09-12 22:00:00|2308.4|2305.4|2307.6|2304.6|2308.4|2305.4|2307.5|2304.5|57
1694556300000|2023-09-12 22:05:00|2307.9|2304.9|2308|2305|2308.2|2305.2|2307.6|2304.6|69
1694556600000|2023-09-12 22:10:00|2307.9|2304.9|2307.4|2305.4|2308|2305.5|2307.2|2304.6|36
1694556900000|2023-09-12 22:15:00|2307.3|2305.3|2307.3|2305.3|2307.7|2305.7|2307.3|2305.3|23
1694557200000|2023-09-12 22:20:00|2307.4|2305.4|2307.9|2305.9|2308.1|2306.1|2307.3|2305.3|31
1694557500000|2023-09-12 22:25:00|2308|2306|2308.4|2305.4|2308.5|2306.1|2307.8|2305.4|34
1694557800000|2023-09-12 22:30:00|2308|2306|2309.1|2306.1|2309.1|2306.7|2308|2305.5|63
1694558100000|2023-09-12 22:35:00|2309|2306|2308.6|2306.6|2309.2|2306.6|2308.3|2305.8|48
1694558400000|2023-09-12 22:40:00|2308.4|2306.4|2308.4|2305.4|2309.1|2306.6|2307.8|2305.4|34
1694558700000|2023-09-12 22:45:00|2308.6|2305.6|2308.6|2305.6|2308.8|2306.2|2307.8|2305.4|41
1694559000000|2023-09-12 22:50:00|2308.7|2305.7|2307.8|2305.8|2308.8|2306.1|2307.8|2305.2|50
1694559300000|2023-09-12 22:55:00|2308.1|2306.1|2307.9|2305.9|2308.1|2306.1|2307.8|2305.8|37
1694559600000|2023-09-12 23:00:00|2308|2306|2307.5|2305.5|2309.1|2306.1|2307.3|2304.8|68
1694559900000|2023-09-12 23:05:00|2307.6|2305.6|2307.9|2304.9|2308.5|2305.8|2307.3|2304.8|57
1694560200000|2023-09-12 23:10:00|2308|2305|2307.6|2304.6|2308.2|2305.6|2307.3|2304.3|72
1694560500000|2023-09-12 23:15:00|2307.7|2304.7|2307.1|2305.1|2307.8|2305.4|2306.8|2304.3|87
1694560800000|2023-09-12 23:20:00|2307.2|2305.2|2307.9|2304.9|2308.2|2305.5|2306.9|2304.4|68
1694561100000|2023-09-12 23:25:00|2308|2305|2307.7|2305.7|2308.1|2305.7|2306.9|2304.3|65
1694561400000|2023-09-12 23:30:00|2307.6|2305.6|2308|2305|2308.3|2305.7|2307.4|2304.9|65
1694561700000|2023-09-12 23:35:00|2308.2|2305.2|2307.5|2305.5|2308.4|2305.7|2307.4|2304.8|120
1694562000000|2023-09-12 23:40:00|2307.4|2305.4|2308|2305|2308.4|2305.8|2307.4|2304.7|62
1694562300000|2023-09-12 23:45:00|2307.9|2304.9|2308.3|2305.3|2308.6|2306.3|2307.4|2304.8|79
1694562600000|2023-09-12 23:50:00|2308.5|2305.5|2308.5|2305.5|2308.7|2306.4|2307.8|2305.3|53
1694562900000|2023-09-12 23:55:00|2308.4|2305.4|2307|2305|2308.6|2306.2|2306.9|2304.6|70
1694563200000|2023-09-13 00:00:00|2306.9|2304.9|2308.4|2306.4|2308.9|2306.5|2306.9|2304.9|131
1694563500000|2023-09-13 00:05:00|2308.5|2306.5|2309.4|2306.4|2309.5|2307|2308.4|2305.8|120
1694563800000|2023-09-13 00:10:00|2309.5|2306.5|2307.9|2305.9|2309.5|2306.9|2307.9|2305.4|96
1694564100000|2023-09-13 00:15:00|2308|2306|2307.1|2305.1|2308.5|2306.1|2306.9|2304.3|147
1694564400000|2023-09-13 00:20:00|2307|2305|2306.2|2304.2|2307.6|2305.2|2306|2303.4|136
1694564700000|2023-09-13 00:25:00|2306.1|2304.1|2306|2304|2306.8|2304.5|2305.5|2303.3|131
1694565000000|2023-09-13 00:30:00|2306.1|2304.1|2307|2305|2307.6|2305.2|2306|2303.5|157
1694565300000|2023-09-13 00:35:00|2307.1|2305.1|2307|2305|2308|2305.7|2306.9|2304.3|106
1694565600000|2023-09-13 00:40:00|2307.1|2305.1|2307.8|2305.8|2308.3|2306|2307|2304.5|108
1694565900000|2023-09-13 00:45:00|2307.7|2305.7|2308.8|2305.8|2308.8|2306.3|2307.6|2305.2|82
1694566200000|2023-09-13 00:50:00|2308.2|2306.2|2308.3|2305.3|2309.1|2306.7|2307.1|2304.5|123
1694566500000|2023-09-13 00:55:00|2308.2|2305.2|2307.2|2305.2|2308.2|2305.9|2307|2304.8|174
1694566800000|2023-09-13 01:00:00|2307.3|2305.3|2307.7|2304.7|2308.7|2306.5|2306.7|2304.2|316
1694567100000|2023-09-13 01:05:00|2307.5|2304.5|2306.7|2303.7|2307.6|2305.4|2306.1|2303.2|173
1694567400000|2023-09-13 01:10:00|2306.6|2303.6|2308.2|2305.2|2308.2|2305.5|2306.1|2303.2|192
1694567700000|2023-09-13 01:15:00|2308.1|2305.1|2309.6|2307.6|2311.1|2308.4|2307.7|2304.8|301
1694568000000|2023-09-13 01:20:00|2310|2307|2307|2304|2310.1|2307.3|2306.6|2303.9|168
1694568300000|2023-09-13 01:25:00|2307.1|2304.1|2305.2|2302.2|2307.5|2305.4|2303.7|2301.4|224
1694568600000|2023-09-13 01:30:00|2304.7|2302.7|2306.4|2304.4|2306.9|2304.4|2302.7|2300.2|444
1694568900000|2023-09-13 01:35:00|2306.3|2304.3|2304.2|2301.2|2307.6|2305.5|2303.1|2300.8|457
1694569200000|2023-09-13 01:40:00|2304.3|2301.3|2303.2|2300.2|2304.8|2302.5|2302.7|2300.1|339
1694569500000|2023-09-13 01:45:00|2303.1|2300.1|2300.4|2298.4|2303.6|2300.6|2300.2|2297.7|313
1694569800000|2023-09-13 01:50:00|2300.5|2298.5|2300.3|2297.3|2301.1|2299.1|2298.8|2296.4|226
1694570100000|2023-09-13 01:55:00|2300.4|2297.4|2300.4|2297.4|2300.7|2298.5|2299.1|2296.2|237
1694570400000|2023-09-13 02:00:00|2300.5|2297.5|2300.7|2297.7|2302.7|2299.9|2299.7|2297.2|268
1694570700000|2023-09-13 02:05:00|2300.2|2298.2|2300.2|2298.2|2301.5|2299.2|2300.1|2297.2|281
1694571000000|2023-09-13 02:10:00|2300.3|2298.3|2298.7|2296.7|2301|2298.3|2297.9|2295.2|253
1694571300000|2023-09-13 02:15:00|2298.8|2296.8|2299.6|2296.6|2300.2|2297.8|2298.5|2296|161
1694571600000|2023-09-13 02:20:00|2299.5|2296.5|2297.4|2295.4|2299.6|2296.9|2297.1|2294.4|153
1694571900000|2023-09-13 02:25:00|2297.3|2295.3|2297.2|2294.2|2297.8|2295.5|2296.6|2293.7|136
1694572200000|2023-09-13 02:30:00|2297.1|2294.1|2296.6|2293.6|2297.2|2294.9|2295.6|2293.2|255
1694572500000|2023-09-13 02:35:00|2296.3|2294.3|2294.3|2292.3|2296.4|2294.3|2294.1|2291.6|286
1694572800000|2023-09-13 02:40:00|2294.4|2292.4|2293.3|2291.3|2295.2|2292.6|2293.2|2290.7|191
1694573100000|2023-09-13 02:45:00|2293.2|2291.2|2293.6|2290.6|2294.6|2292.5|2293.1|2290.6|230
1694573400000|2023-09-13 02:50:00|2293.8|2290.8|2291|2289|2294.1|2291.5|2290.8|2288.8|248
1694573700000|2023-09-13 02:55:00|2290.9|2288.9|2290.3|2287.3|2292.6|2290.6|2289.8|2287.2|297
1694574000000|2023-09-13 03:00:00|2290.4|2287.4|2289|2287|2290.4|2287.4|2287.8|2285.3|291
1694574300000|2023-09-13 03:05:00|2289.8|2286.8|2289.4|2287.4|2290.5|2288|2288.4|2286|207
1694574600000|2023-09-13 03:10:00|2289.3|2287.3|2290.4|2288.4|2291.1|2288.5|2288.7|2286.3|205
1694574900000|2023-09-13 03:15:00|2290.3|2288.3|2290.3|2287.3|2290.6|2288.3|2289.1|2286.8|159
1694575200000|2023-09-13 03:20:00|2290.2|2287.2|2289.3|2287.3|2290.3|2287.9|2287.7|2285.4|175
1694575500000|2023-09-13 03:25:00|2289.4|2287.4|2289.3|2287.3|2290.2|2287.8|2288.4|2286.2|193
1694575800000|2023-09-13 03:30:00|2289.4|2287.4|2291.3|2288.3|2291.9|2289.3|2289.1|2286.8|169
1694576100000|2023-09-13 03:35:00|2291.4|2288.4|2291.7|2288.7|2292.6|2290.2|2290.7|2288.1|168
1694576400000|2023-09-13 03:40:00|2291.8|2288.8|2290.7|2288.7|2291.9|2289.4|2290.7|2288.2|99
1694576700000|2023-09-13 03:45:00|2290.6|2288.6|2290.7|2287.7|2291.8|2289.2|2290|2287.7|94
1694577000000|2023-09-13 03:50:00|2290.2|2288.2|2290|2288|2291.4|2288.8|2289.6|2287.1|112
1694577300000|2023-09-13 03:55:00|2289.9|2287.9|2290.2|2288.2|2290.8|2288.5|2289.8|2287.4|139
1694577600000|2023-09-13 04:00:00|2290.3|2288.3|2290.1|2288.1|2290.3|2288.3|2289.9|2287.9|77
1694577900000|2023-09-13 04:05:00|2290.2|2288.2|2290.3|2288.3|2290.8|2288.5|2289.9|2287.3|89
1694578200000|2023-09-13 04:10:00|2290.1|2288.1|2290.8|2288.8|2290.8|2288.8|2290.1|2288.1|78
1694578500000|2023-09-13 04:15:00|2290.7|2288.7|2292|2290|2292.6|2290.2|2290.7|2288.7|124
1694578800000|2023-09-13 04:20:00|2291.9|2289.9|2291.9|2289.9|2292.4|2290.3|2291.5|2289.4|88
1694579100000|2023-09-13 04:25:00|2291.8|2289.8|2291.8|2289.8|2292.7|2290.7|2291.7|2289.3|126
1694579400000|2023-09-13 04:30:00|2292|2290|2291.2|2289.2|2292.3|2290.1|2291|2288.8|90
1694579700000|2023-09-13 04:35:00|2291.1|2289.1|2290.7|2288.7|2292.4|2290.1|2290.6|2288.4|74
1694580000000|2023-09-13 04:40:00|2290.8|2288.8|2291.3|2289.3|2292.1|2289.5|2290.6|2288.4|79
1694580300000|2023-09-13 04:45:00|2291.2|2289.2|2292.1|2290.1|2292.4|2290.3|2291.2|2288.8|118
1694580600000|2023-09-13 04:50:00|2292.2|2290.2|2292.7|2290.7|2293.3|2290.8|2291.7|2289.3|78
1694580900000|2023-09-13 04:55:00|2292.8|2290.8|2292.3|2290.3|2293.4|2291.2|2292.2|2289.7|142
1694581200000|2023-09-13 05:00:00|2292.4|2290.4|2294.2|2291.2|2294.6|2292.2|2292.3|2290.3|176
1694581500000|2023-09-13 05:05:00|2294.3|2291.3|2294.1|2291.1|2294.3|2291.9|2292.3|2289.9|128
1694581800000|2023-09-13 05:10:00|2294|2291|2292.3|2290.3|2294|2291.4|2292.2|2289.6|164
1694582100000|2023-09-13 05:15:00|2292.2|2290.2|2292.1|2290.1|2293.5|2290.8|2292|2289.3|142
1694582400000|2023-09-13 05:20:00|2292|2290|2292.5|2289.5|2292.7|2290.2|2291.7|2289.2|104
1694582700000|2023-09-13 05:25:00|2292.6|2289.6|2291.3|2289.3|2292.8|2289.9|2291.3|2288.8|78
1694583000000|2023-09-13 05:30:00|2291.4|2289.4|2296.4|2293.4|2296.8|2294.3|2290.8|2288.3|325
1694583300000|2023-09-13 05:35:00|2296.3|2293.3|2292|2289|2296.7|2294.2|2292|2289|387
1694583600000|2023-09-13 05:40:00|2292.1|2289.1|2287.2|2285.2|2293.2|2290.3|2287.2|2284.9|348
1694583900000|2023-09-13 05:45:00|2287.3|2285.3|2287|2285|2287.9|2285.7|2286.9|2284.5|172
1694584200000|2023-09-13 05:50:00|2287.1|2285.1|2281.5|2279.5|2288|2285.7|2281.4|2278.9|345
1694584500000|2023-09-13 05:55:00|2282|2279|2286.4|2284.4|2286.8|2284.4|2281.5|2279|224
1694584800000|2023-09-13 06:00:00|2286.2|2284.2|2283.9|2281.9|2286.2|2284.2|2282.9|2280.8|446
1694585100000|2023-09-13 06:05:00|2284|2282|2285.9|2283.9|2286.3|2284|2283.7|2281.1|363
1694585400000|2023-09-13 06:10:00|2285.8|2283.8|2285|2283|2287.2|2284.6|2284.8|2282.8|224
1694585700000|2023-09-13 06:15:00|2284.9|2282.9|2283.8|2281.8|2285.3|2283.1|2282.5|2280.2|314
1694586000000|2023-09-13 06:20:00|2283.9|2281.9|2282.9|2280.9|2285.4|2283|2282.9|2280.4|299
1694586300000|2023-09-13 06:25:00|2282.8|2280.8|2282.4|2280.4|2284.9|2282.5|2282.4|2279.9|283
1694586600000|2023-09-13 06:30:00|2282.5|2280.5|2279.1|2277.1|2283|2280.6|2278.4|2276|382
1694586900000|2023-09-13 06:35:00|2279.2|2277.2|2283.1|2281.1|2284|2281.7|2279.1|2276.8|343
1694587200000|2023-09-13 06:40:00|2283.2|2281.2|2285.5|2283.5|2286.4|2284|2282.9|2280.9|359
1694587500000|2023-09-13 06:45:00|2285.6|2283.6|2285.7|2282.7|2286.7|2284.2|2285.1|2282.6|322
1694587800000|2023-09-13 06:50:00|2285.6|2282.6|2283.5|2281.5|2285.9|2283.1|2283.5|2281|245
1694588100000|2023-09-13 06:55:00|2283.6|2281.6|2285.5|2283.5|2285.9|2283.5|2283.4|2280.5|226
1694588400000|2023-09-13 07:00:00|2285.6|2283.6|2283.2|2281.2|2285.7|2283.6|2282.1|2279.7|380
1694588700000|2023-09-13 07:05:00|2283.3|2281.3|2283.9|2281.9|2285.5|2283.5|2282.6|2280.2|299
1694589000000|2023-09-13 07:10:00|2284|2282|2285|2283|2286.7|2284.2|2283.6|2281.6|252
1694589300000|2023-09-13 07:15:00|2285.1|2283.1|2285|2283|2285.6|2283.5|2284.4|2281.7|225
1694589600000|2023-09-13 07:20:00|2284.9|2282.9|2286.8|2284.8|2287.4|2285.4|2283.1|2280.9|258
1694589900000|2023-09-13 07:25:00|2286.9|2284.9|2287.3|2285.3|2287.8|2285.6|2285.1|2282.7|275
1694590200000|2023-09-13 07:30:00|2287.4|2285.4|2288.6|2285.6|2289.2|2286.7|2286.6|2284.2|276
1694590500000|2023-09-13 07:35:00|2288.7|2285.7|2289.6|2287.6|2290.2|2287.8|2288|2285.6|208
1694590800000|2023-09-13 07:40:00|2289.7|2287.7|2290.9|2288.9|2291.8|2289.3|2288.9|2286.4|191
1694591100000|2023-09-13 07:45:00|2290.8|2288.8|2292.1|2290.1|2292.6|2290.3|2289.9|2287.4|203
1694591400000|2023-09-13 07:50:00|2292|2290|2292.3|2290.3|2292.8|2290.5|2291.6|2289|185
1694591700000|2023-09-13 07:55:00|2292.4|2290.4|2295.2|2293.2|2295.6|2293.3|2292.2|2290.2|214
1694592000000|2023-09-13 08:00:00|2295.3|2293.3|2295.4|2292.4|2296|2293.8|2294.4|2291.8|265
1694592300000|2023-09-13 08:05:00|2295.6|2292.6|2295.4|2292.4|2295.6|2293|2293.9|2291.4|221
1694592600000|2023-09-13 08:10:00|2295.3|2292.3|2295.8|2293.8|2296.4|2293.9|2294.9|2292.3|179
1694592900000|2023-09-13 08:15:00|2295.7|2293.7|2294.8|2291.8|2296.6|2294.1|2294.3|2291.8|192
1694593200000|2023-09-13 08:20:00|2294.9|2291.9|2295.9|2293.9|2296.6|2294.3|2293.9|2291.3|142
1694593500000|2023-09-13 08:25:00|2296|2294|2296.6|2293.6|2297.5|2295|2295.4|2292.9|191
1694593800000|2023-09-13 08:30:00|2296.7|2293.7|2296.9|2293.9|2297.6|2295|2295.9|2293.4|150
1694594100000|2023-09-13 08:35:00|2297|2294|2296.9|2293.9|2297.4|2295|2296.3|2293.8|116
1694594400000|2023-09-13 08:40:00|2296.8|2294.8|2296.3|2294.3|2297.4|2294.9|2295.9|2293.5|132
1694594700000|2023-09-13 08:45:00|2296.4|2294.4|2295.7|2292.7|2297.3|2294.8|2294.9|2292.5|131
1694595000000|2023-09-13 08:50:00|2295.6|2292.6|2293.9|2291.9|2295.6|2293.2|2293.8|2291.3|79
1694595300000|2023-09-13 08:55:00|2294.5|2291.5|2294.8|2291.8|2295.3|2292.5|2293.5|2290.9|135
1694595600000|2023-09-13 09:00:00|2294.9|2291.9|2292.4|2289.4|2294.9|2291.9|2291.9|2288.9|131
1694595900000|2023-09-13 09:05:00|2292.1|2289.1|2290.5|2287.5|2292.7|2290.5|2289.9|2287.4|187
1694596200000|2023-09-13 09:10:00|2290.1|2288.1|2289.4|2286.4|2291|2288.6|2288.9|2286.4|150
1694596500000|2023-09-13 09:15:00|2289.5|2286.5|2290.2|2287.2|2290.3|2287.8|2288.8|2286.5|166
1694596800000|2023-09-13 09:20:00|2289.5|2287.5|2291|2289|2291|2289|2289.3|2286.9|140
1694597100000|2023-09-13 09:25:00|2291.3|2288.3|2292.4|2290.4|2292.5|2290.5|2290.4|2288.3|144
1694597400000|2023-09-13 09:30:00|2292.5|2290.5|2293.3|2291.3|2293.4|2291.4|2291.9|2289.8|195
1694597700000|2023-09-13 09:35:00|2293.1|2291.1|2293.4|2291.4|2294.2|2292|2292.9|2290.8|162
1694598000000|2023-09-13 09:40:00|2293.5|2291.5|2290.6|2287.6|2293.5|2291.5|2290.2|2287.6|157
1694598300000|2023-09-13 09:45:00|2290.7|2287.7|2290.9|2288.9|2291.2|2289.1|2289.4|2287.2|198
1694598600000|2023-09-13 09:50:00|2291|2289|2289.4|2287.4|2292.3|2290|2289.4|2287.1|185
1694598900000|2023-09-13 09:55:00|2289.5|2287.5|2290|2288|2290.7|2288.3|2289.4|2286.8|101
1694599200000|2023-09-13 10:00:00|2289.9|2287.9|2290.3|2287.3|2290.3|2287.9|2289.2|2286.9|112
1694599500000|2023-09-13 10:05:00|2290.2|2287.2|2289.6|2287.6|2290.7|2288.3|2289.2|2286.9|125
1694599800000|2023-09-13 10:10:00|2289.5|2287.5|2290.7|2287.7|2290.8|2288|2288.8|2286.7|146
1694600100000|2023-09-13 10:15:00|2290.6|2288.6|2289.1|2287.1|2292.2|2289.6|2288.9|2286.9|155
1694600400000|2023-09-13 10:20:00|2289|2287|2289.7|2287.7|2289.8|2287.7|2288.7|2286.2|150
1694600700000|2023-09-13 10:25:00|2289.6|2287.6|2290.2|2288.2|2290.7|2288.6|2289.5|2287.2|129
1694601000000|2023-09-13 10:30:00|2290.1|2288.1|2289.1|2287.1|2290.9|2288.4|2289.1|2287.1|192
1694601300000|2023-09-13 10:35:00|2289.2|2287.2|2288.7|2286.7|2289.9|2287.4|2288.6|2286.1|123
1694601600000|2023-09-13 10:40:00|2288.8|2286.8|2288.6|2286.6|2289.2|2287.2|2288.6|2286.6|72
1694601900000|2023-09-13 10:45:00|2288.5|2286.5|2288.5|2286.5|2289.3|2286.9|2288.1|2285.7|156
1694602200000|2023-09-13 10:50:00|2288.4|2286.4|2290.3|2288.3|2291.1|2288.7|2288.1|2285.6|89
1694602500000|2023-09-13 10:55:00|2290.2|2288.2|2291.5|2288.5|2292.1|2289.8|2290.1|2287.6|178
1694602800000|2023-09-13 11:00:00|2291.6|2288.6|2291.3|2289.3|2292.9|2290.4|2290.2|2287.8|269
1694603100000|2023-09-13 11:05:00|2291.2|2289.2|2289.3|2287.3|2291.9|2289.3|2289.3|2287|152
1694603400000|2023-09-13 11:10:00|2289.2|2287.2|2289.1|2286.1|2289.9|2287.4|2288.1|2285.7|175
1694603700000|2023-09-13 11:15:00|2289.2|2286.2|2288.7|2286.7|2290.4|2288|2288.3|2285.9|115
1694604000000|2023-09-13 11:20:00|2288.8|2286.8|2290.5|2287.5|2290.6|2288.1|2288.3|2285.9|114
1694604300000|2023-09-13 11:25:00|2290.6|2287.6|2290.8|2288.8|2291.2|2289|2290.2|2287.5|84
1694604600000|2023-09-13 11:30:00|2290.9|2288.9|2291.2|2289.2|2291.8|2289.3|2290|2287.9|144
1694604900000|2023-09-13 11:35:00|2291.3|2289.3|2291.8|2288.8|2292.3|2289.9|2290.7|2288.7|123
1694605200000|2023-09-13 11:40:00|2291.3|2289.3|2289.7|2287.7|2291.4|2289.4|2289.6|2287.6|169
1694605500000|2023-09-13 11:45:00|2289.8|2287.8|2289.7|2287.7|2291.4|2288.9|2289.6|2287.5|146
1694605800000|2023-09-13 11:50:00|2289.6|2287.6|2290.3|2288.3|2291.4|2288.9|2289.3|2287.1|113
1694606100000|2023-09-13 11:55:00|2290.2|2288.2|2291.3|2288.3|2291.3|2289|2290.1|2287.9|89
1694606400000|2023-09-13 12:00:00|2291.2|2288.2|2288.3|2286.3|2291.4|2288.8|2288.3|2286.3|165
1694606700000|2023-09-13 12:05:00|2288.5|2286.5|2287.4|2285.4|2288.6|2286.5|2285.5|2283|187
1694607000000|2023-09-13 12:10:00|2287.5|2285.5|2288|2286|2288.7|2286.6|2287.2|2284.9|201
1694607300000|2023-09-13 12:15:00|2288.1|2286.1|2286.8|2284.8|2288.6|2286.3|2286.3|2283.9|299
1694607600000|2023-09-13 12:20:00|2286.7|2284.7|2286.2|2284.2|2286.8|2284.7|2283.3|2281.3|365
1694607900000|2023-09-13 12:25:00|2286.1|2284.1|2288.3|2285.3|2290.5|2287|2284.3|2281.3|414
1694608200000|2023-09-13 12:30:00|2289.9|2284.2|2283.6|2280.6|2296.5|2291.5|2276.1|2273.1|1636
1694608500000|2023-09-13 12:35:00|2283.7|2280.7|2285|2283|2293|2290.3|2280.9|2278.3|1616
1694608800000|2023-09-13 12:40:00|2284.9|2282.9|2291.8|2288.8|2292|2289|2283|2280|1257
1694609100000|2023-09-13 12:45:00|2291.4|2288.4|2295|2292|2295.7|2292.9|2285.8|2283.1|1140
1694609400000|2023-09-13 12:50:00|2295.5|2292.5|2298.3|2295.3|2302.4|2299.4|2294.9|2292.5|1140
1694609700000|2023-09-13 12:55:00|2298.4|2295.4|2295.8|2293.8|2300.8|2298.1|2293.7|2291.2|1006
1694610000000|2023-09-13 13:00:00|2295.6|2293.6|2296.9|2293.9|2304.3|2301.8|2292.8|2290.4|1064
1694610300000|2023-09-13 13:05:00|2296.1|2294.1|2291.2|2288.2|2300.6|2297.6|2290.7|2287.9|1005
1694610600000|2023-09-13 13:10:00|2291.1|2288.1|2284.9|2281.9|2291.9|2288.9|2283.7|2281.2|853
1694610900000|2023-09-13 13:15:00|2284.8|2281.8|2284.4|2281.4|2286.9|2284.1|2281.9|2279.5|736
1694611200000|2023-09-13 13:20:00|2284.7|2281.7|2292.6|2289.6|2294.2|2291.2|2283.9|2281.4|741
1694611500000|2023-09-13 13:25:00|2292.4|2289.4|2294.7|2291.7|2295.7|2293|2290.2|2287.4|753
1694611800000|2023-09-13 13:30:00|2294.3|2291.3|2302.8|2299.8|2303.8|2300.8|2293.9|2291.3|995
1694612100000|2023-09-13 13:35:00|2302.7|2299.7|2302.7|2299.7|2303.8|2301.1|2298.1|2295.3|952
1694612400000|2023-09-13 13:40:00|2302.8|2299.8|2295.2|2292.2|2304.4|2301.4|2292.2|2289.7|913
1694612700000|2023-09-13 13:45:00|2295|2292|2291.9|2288.9|2295.2|2292.6|2286.3|2284.3|707
1694613000000|2023-09-13 13:50:00|2291.8|2288.8|2287.9|2285.9|2293.1|2290.7|2285.3|2282.8|745
1694613300000|2023-09-13 13:55:00|2287.8|2285.8|2291.2|2289.2|2294|2291.5|2284.2|2282|843
1694613600000|2023-09-13 14:00:00|2291.9|2288.9|2292.3|2290.3|2295.7|2293.2|2290.7|2288.7|798
1694613900000|2023-09-13 14:05:00|2292.2|2290.2|2287.9|2284.9|2292.7|2290.2|2284|2281.8|777
1694614200000|2023-09-13 14:10:00|2287.8|2284.8|2287.4|2285.4|2291.2|2289|2284.1|2281.6|719
1694614500000|2023-09-13 14:15:00|2287.1|2285.1|2288|2286|2290.6|2288.3|2286|2283.6|654
1694614800000|2023-09-13 14:20:00|2288.1|2286.1|2286.3|2284.3|2288.6|2286.2|2285.1|2282.5|562
1694615100000|2023-09-13 14:25:00|2286.4|2284.4|2286.6|2284.6|2288.7|2286.4|2285.6|2283.5|589
1694615400000|2023-09-13 14:30:00|2286.5|2284.5|2283.6|2281.6|2288.4|2285.9|2282.4|2280.1|753
1694615700000|2023-09-13 14:35:00|2283.7|2281.7|2294.4|2292.4|2294.4|2292.4|2282.3|2280.3|635
1694616000000|2023-09-13 14:40:00|2294.6|2292.6|2296.1|2294.1|2298.8|2296.4|2293.4|2291.1|544
1694616300000|2023-09-13 14:45:00|2296.6|2293.6|2292.3|2290.3|2296.9|2294.7|2292.3|2290.2|467
1694616600000|2023-09-13 14:50:00|2293.1|2290.1|2293.8|2291.8|2295.4|2292.8|2291.6|2289.1|390
1694616900000|2023-09-13 14:55:00|2293.4|2291.4|2294.9|2291.9|2295.3|2292.8|2292.6|2290.3|377
1694617200000|2023-09-13 15:00:00|2295|2292|2297.5|2295.5|2298.3|2296.2|2294.1|2291.6|477
1694617500000|2023-09-13 15:05:00|2297.6|2295.6|2293.8|2291.8|2297.9|2295.9|2293.8|2291.3|380
1694617800000|2023-09-13 15:10:00|2293.7|2291.7|2296.4|2294.4|2297.9|2295.8|2293.2|2290.8|387
1694618100000|2023-09-13 15:15:00|2296.3|2294.3|2295.4|2293.4|2298.1|2295.8|2294|2291.7|392
1694618400000|2023-09-13 15:20:00|2295.5|2293.5|2294.8|2292.8|2295.9|2293.8|2293.9|2291.9|297
1694618700000|2023-09-13 15:25:00|2294.9|2292.9|2295.1|2292.1|2295.4|2293|2293.7|2291.3|300
1694619000000|2023-09-13 15:30:00|2294.6|2292.6|2291.7|2289.7|2295.3|2292.6|2290.3|2287.9|359
1694619300000|2023-09-13 15:35:00|2291.6|2289.6|2289.6|2287.6|2291.7|2289.7|2288.8|2286.8|387
1694619600000|2023-09-13 15:40:00|2289.5|2287.5|2288.5|2286.5|2289.8|2287.5|2287.8|2285.7|337
1694619900000|2023-09-13 15:45:00|2288.4|2286.4|2288.5|2286.5|2289.2|2286.9|2287.6|2285.4|315
1694620200000|2023-09-13 15:50:00|2288.4|2286.4|2286.8|2284.8|2288.7|2286.7|2286.2|2283.6|228
1694620500000|2023-09-13 15:55:00|2286.7|2284.7|2288.9|2286.9|2289.7|2287.4|2285.8|2283.8|253
1694620800000|2023-09-13 16:00:00|2288.8|2286.8|2287.3|2285.3|2288.9|2286.9|2286.8|2284.6|268
1694621100000|2023-09-13 16:05:00|2287.4|2285.4|2286.4|2284.4|2287.9|2285.8|2286.3|2284.3|248
1694621400000|2023-09-13 16:10:00|2286.6|2284.6|2286.7|2283.7|2286.9|2284.9|2284.4|2282.2|251
1694621700000|2023-09-13 16:15:00|2286.8|2283.8|2288.7|2286.7|2289.5|2287.3|2284.9|2282.9|345
1694622000000|2023-09-13 16:20:00|2288.8|2286.8|2287|2285|2289.7|2287.4|2286.2|2284.2|266
1694622300000|2023-09-13 16:25:00|2287.1|2285.1|2288.8|2286.8|2289.5|2287.3|2287|2284.9|234
1694622600000|2023-09-13 16:30:00|2288.9|2286.9|2290.3|2288.3|2290.9|2288.4|2288.8|2286.8|190
1694622900000|2023-09-13 16:35:00|2290.2|2288.2|2287.8|2285.8|2290.8|2288.4|2287.3|2285.1|207
1694623200000|2023-09-13 16:40:00|2287.9|2285.9|2286|2284|2287.9|2285.9|2285.4|2283|198
1694623500000|2023-09-13 16:45:00|2286.3|2284.3|2285.9|2283.9|2287.8|2285.5|2285.3|2282.9|268
1694623800000|2023-09-13 16:50:00|2285.8|2283.8|2286.5|2284.5|2287|2284.6|2284.4|2282.3|246
1694624100000|2023-09-13 16:55:00|2286.4|2284.4|2284.9|2282.9|2287.4|2285|2284|2281.7|225
1694624400000|2023-09-13 17:00:00|2284.8|2282.8|2282.3|2280.3|2285.5|2283.5|2282.2|2279.8|290
1694624700000|2023-09-13 17:05:00|2282.4|2280.4|2284.1|2282.1|2284.9|2282.9|2282.3|2280.3|204
1694625000000|2023-09-13 17:10:00|2283.9|2281.9|2284.9|2282.9|2285.8|2283.3|2283.2|2280.9|184
1694625300000|2023-09-13 17:15:00|2284.8|2282.8|2287.9|2284.9|2288.7|2286.6|2284.8|2282.8|241
1694625600000|2023-09-13 17:20:00|2287.8|2285.8|2289.6|2287.6|2290.1|2287.7|2287.6|2285.5|287
1694625900000|2023-09-13 17:25:00|2289.7|2287.7|2288.2|2286.2|2291.1|2288.7|2287.8|2285.3|272
1694626200000|2023-09-13 17:30:00|2288.7|2286.7|2288.5|2285.5|2289.8|2287.4|2287.5|2285.1|168
1694626500000|2023-09-13 17:35:00|2288.4|2285.4|2289.1|2287.1|2289.7|2287.2|2287.7|2285.2|177
1694626800000|2023-09-13 17:40:00|2289|2287|2288.1|2286.1|2289.8|2287.3|2288.1|2285.7|179
1694627100000|2023-09-13 17:45:00|2288.2|2286.2|2287.7|2285.7|2288.3|2286.3|2287.1|2284.7|147
1694627400000|2023-09-13 17:50:00|2287.6|2285.6|2285.6|2283.6|2288|2285.7|2285.5|2283.1|134
1694627700000|2023-09-13 17:55:00|2285.8|2283.8|2286.9|2283.9|2287.6|2284.9|2285.6|2283.3|160
1694628000000|2023-09-13 18:00:00|2286.6|2283.6|2285.7|2283.7|2287.5|2284.8|2285.7|2283.2|189
1694628300000|2023-09-13 18:05:00|2286.3|2283.3|2285.7|2283.7|2286.7|2284.2|2285.3|2282.8|146
1694628600000|2023-09-13 18:10:00|2285.6|2283.6|2286.4|2284.4|2287.3|2284.8|2285.6|2283.1|152
1694628900000|2023-09-13 18:15:00|2286.1|2284.1|2286.9|2283.9|2286.9|2284.9|2285.6|2283.2|128
1694629200000|2023-09-13 18:20:00|2287|2284|2286.2|2284.2|2287.2|2284.8|2286|2283.5|135
1694629500000|2023-09-13 18:25:00|2286.3|2284.3|2287.1|2285.1|2287.5|2285.2|2286.1|2283.8|103
1694629800000|2023-09-13 18:30:00|2287.3|2285.3|2285.7|2283.7|2287.7|2285.5|2285.6|2283.1|102
1694630100000|2023-09-13 18:35:00|2285.5|2283.5|2286.2|2284.2|2287.2|2284.6|2285.5|2283.1|126
1694630400000|2023-09-13 18:40:00|2286.1|2284.1|2285.4|2283.4|2286.4|2284.4|2285.3|2282.8|112
1694630700000|2023-09-13 18:45:00|2285.5|2283.5|2284.1|2282.1|2285.5|2283.5|2284.1|2281.6|107
1694631000000|2023-09-13 18:50:00|2284.2|2282.2|2283.1|2281.1|2284.8|2282.3|2283|2280.6|157
1694631300000|2023-09-13 18:55:00|2283.2|2281.2|2283.6|2281.6|2284.2|2281.8|2282.6|2280.6|145
1694631600000|2023-09-13 19:00:00|2283.4|2281.4|2283.2|2281.2|2284.1|2281.6|2282.6|2280.2|116
1694631900000|2023-09-13 19:05:00|2283.3|2281.3|2282.4|2280.4|2283.8|2281.4|2282.1|2280.1|114
1694632200000|2023-09-13 19:10:00|2282.2|2280.2|2282.1|2280.1|2283.3|2281.1|2282.1|2279.6|129
1694632500000|2023-09-13 19:15:00|2282.2|2280.2|2282.2|2280.2|2283.3|2280.8|2282|2279.6|104
1694632800000|2023-09-13 19:20:00|2282.3|2280.3|2282.3|2280.3|2283.2|2280.8|2282.2|2279.7|115
1694633100000|2023-09-13 19:25:00|2282.2|2280.2|2282.8|2280.8|2283.2|2280.9|2281.7|2279.4|89
1694633400000|2023-09-13 19:30:00|2282.9|2280.9|2283.4|2281.4|2284.2|2281.8|2282.7|2280.5|136
1694633700000|2023-09-13 19:35:00|2283.3|2281.3|2283.7|2281.7|2283.9|2281.9|2283.2|2280.6|143
1694634000000|2023-09-13 19:40:00|2283.8|2281.8|2284.8|2281.8|2285|2282.6|2283.7|2281.3|114
1694634300000|2023-09-13 19:45:00|2284.9|2281.9|2284.4|2282.4|2284.9|2282.7|2284|2281.6|94
1694634600000|2023-09-13 19:50:00|2284.5|2282.5|2285.1|2283.1|2285.5|2283.1|2284.5|2282|124
1694634900000|2023-09-13 19:55:00|2285|2283|2285.5|2282.5|2285.9|2283.4|2284.8|2282.3|144
1694635200000|2023-09-13 20:00:00|2285.4|2282.4|2285.5|2282.5|2285.7|2283.3|2284.4|2282|96
1694635500000|2023-09-13 20:05:00|2285.6|2282.6|2284.5|2282.5|2285.6|2283.2|2284.4|2281.9|51
1694635800000|2023-09-13 20:10:00|2284.6|2282.6|2285|2283|2285.8|2283.4|2284.4|2282|78
1694636100000|2023-09-13 20:15:00|2285.6|2282.6|2285.2|2282.2|2285.6|2283.1|2284.5|2282|40
1694636400000|2023-09-13 20:20:00|2285.1|2282.1|2284.5|2282.5|2285.3|2282.8|2284.4|2281.8|35
1694636700000|2023-09-13 20:25:00|2284.6|2282.6|2284.9|2282.9|2285.6|2283.2|2284.5|2282|53
1694637000000|2023-09-13 20:30:00|2285|2283|2285.6|2282.6|2285.6|2283.2|2284.9|2282.4|47
1694637300000|2023-09-13 20:35:00|2285|2283|2286.2|2283.2|2286.2|2283.7|2285|2282.5|40
1694637600000|2023-09-13 20:40:00|2285.5|2283.5|2285.3|2282.3|2286.2|2283.6|2284.5|2281.9|106
1694637900000|2023-09-13 20:45:00|2285.5|2282.5|2285.1|2282.1|2285.6|2282.6|2284.5|2282|85
1694638200000|2023-09-13 20:50:00|2285.2|2282.2|2284.8|2281.8|2285.9|2282.6|2284.5|2280.6|74
1694638500000|2023-09-13 20:55:00|2284.7|2281.7|2284.9|2282.9|2285.5|2282.9|2284.1|2281.1|164
1694642400000|2023-09-13 22:00:00|2285.8|2282.8|2286.1|2283.1|2288|2283.8|2285.8|2280.7|27
1694642700000|2023-09-13 22:05:00|2286|2283|2286.8|2284.8|2287.4|2285.4|2285.1|2282.8|111
1694643000000|2023-09-13 22:10:00|2286.7|2284.7|2285.8|2283.8|2286.8|2284.7|2285.5|2283.3|81
1694643300000|2023-09-13 22:15:00|2285.7|2283.7|2285.9|2283.9|2286.2|2284.2|2285.5|2283.1|48
1694643600000|2023-09-13 22:20:00|2286.4|2283.4|2285|2283|2286.7|2284.1|2285|2282.6|57
1694643900000|2023-09-13 22:25:00|2285.1|2283.1|2285.9|2282.9|2286.1|2283.5|2284.7|2282.3|57
1694644200000|2023-09-13 22:30:00|2285.8|2282.8|2285.7|2282.7|2286.1|2283.1|2284.8|2282.3|56
1694644500000|2023-09-13 22:35:00|2285.3|2283.3|2285|2282|2285.6|2283.5|2285|2282|47
1694644800000|2023-09-13 22:40:00|2285.5|2282.5|2285.1|2282.1|2285.8|2283.3|2284.6|2281.9|90
1694645100000|2023-09-13 22:45:00|2285.3|2282.3|2284.9|2281.9|2285.4|2283|2284.2|2281.5|61
1694645400000|2023-09-13 22:50:00|2285.1|2282.1|2285.4|2282.4|2285.6|2282.9|2284.4|2281.7|47
1694645700000|2023-09-13 22:55:00|2285.3|2282.3|2285.4|2282.4|2285.6|2282.8|2284.8|2282.2|34
1694646000000|2023-09-13 23:00:00|2285.5|2282.5|2283.5|2280.5|2285.5|2282.8|2282.6|2280.3|118
1694646300000|2023-09-13 23:05:00|2283.6|2280.6|2285|2282|2285|2282.5|2283.4|2280.4|74
1694646600000|2023-09-13 23:10:00|2284.9|2281.9|2284.9|2282.9|2286|2283|2284.3|2281.7|88
1694646900000|2023-09-13 23:15:00|2285|2283|2285|2283|2285.8|2283.1|2284.8|2282.3|56
1694647200000|2023-09-13 23:20:00|2284.9|2282.9|2285.9|2282.9|2286|2283.5|2284.8|2282.3|93
1694647500000|2023-09-13 23:25:00|2286|2283|2285.8|2282.8|2286|2283.5|2285.2|2282.7|62
1694647800000|2023-09-13 23:30:00|2285.9|2282.9|2284.8|2282.8|2286|2283.3|2284.7|2282.2|68
1694648100000|2023-09-13 23:35:00|2284.7|2282.7|2285.5|2282.5|2285.9|2283.1|2284.6|2282|76
1694648400000|2023-09-13 23:40:00|2285.4|2282.4|2285.3|2282.3|2285.6|2282.9|2284.7|2282.2|68
1694648700000|2023-09-13 23:45:00|2285.2|2282.2|2285.3|2282.3|2285.5|2283.1|2284.2|2281.8|101
1694649000000|2023-09-13 23:50:00|2285.4|2282.4|2285.7|2282.7|2285.9|2283.4|2284.7|2282.2|117
1694649300000|2023-09-13 23:55:00|2285.8|2282.8|2285.3|2282.3|2285.9|2283.4|2284.6|2282.2|108
1694649600000|2023-09-14 00:00:00|2285.4|2282.4|2284.4|2282.4|2285.7|2283.1|2283.7|2280.8|169
1694649900000|2023-09-14 00:05:00|2284.3|2282.3|2284.7|2281.7|2285.3|2282.6|2284.2|2281.6|109
1694650200000|2023-09-14 00:10:00|2284.8|2281.8|2284.4|2282.4|2285.1|2282.8|2283.8|2281.3|59
1694650500000|2023-09-14 00:15:00|2284.3|2282.3|2284.8|2281.8|2285.9|2283.4|2284.1|2281.7|122
1694650800000|2023-09-14 00:20:00|2284.3|2282.3|2285.5|2283.5|2286.1|2283.8|2284.2|2281.7|99
1694651100000|2023-09-14 00:25:00|2285.4|2283.4|2287.2|2284.2|2287.2|2284.8|2285.2|2283|101
1694651400000|2023-09-14 00:30:00|2287.4|2284.4|2287.3|2285.3|2288.3|2285.8|2286.7|2284.2|145
1694651700000|2023-09-14 00:35:00|2287.8|2284.8|2288.2|2285.2|2288.4|2285.4|2286.7|2284.2|112
1694652000000|2023-09-14 00:40:00|2288.1|2285.1|2289.1|2286.1|2289.1|2286.5|2287.5|2285.1|116
1694652300000|2023-09-14 00:45:00|2289.4|2286.4|2290|2288|2290.7|2288|2288.9|2286.2|193
1694652600000|2023-09-14 00:50:00|2290.1|2288.1|2291|2288|2291.2|2288.2|2289.8|2287|149
1694652900000|2023-09-14 00:55:00|2290.9|2287.9|2291.4|2289.4|2292.2|2289.5|2290.4|2287.8|195
1694653200000|2023-09-14 01:00:00|2291.5|2289.5|2290.7|2287.7|2292.6|2290|2290.3|2287.4|441
1694653500000|2023-09-14 01:05:00|2290.8|2287.8|2291|2288|2292.1|2289.2|2290.3|2287.4|242
1694653800000|2023-09-14 01:10:00|2290.9|2287.9|2291.4|2288.4|2291.7|2289|2289.5|2286.9|254
1694654100000|2023-09-14 01:15:00|2291.5|2288.5|2290.9|2287.9|2292|2289|2287.3|2284.9|425
1694654400000|2023-09-14 01:20:00|2291|2288|2288.1|2285.1|2291|2288.1|2287.4|2284.9|429
1694654700000|2023-09-14 01:25:00|2288.3|2285.3|2288.3|2286.3|2288.9|2286.5|2286|2283.5|364
1694655000000|2023-09-14 01:30:00|2288.4|2286.4|2288.8|2285.8|2291.3|2288.3|2287.2|2284.9|481
1694655300000|2023-09-14 01:35:00|2288.7|2285.7|2289.9|2286.9|2289.9|2287.5|2286.3|2283.9|328
1694655600000|2023-09-14 01:40:00|2289.8|2286.8|2293.5|2291.5|2294.3|2291.7|2288.9|2286.5|463
1694655900000|2023-09-14 01:45:00|2293.8|2290.8|2293.6|2290.6|2299.4|2296.6|2292.4|2289.6|548
1694656200000|2023-09-14 01:50:00|2293.7|2290.7|2294.3|2291.3|2294.7|2291.7|2291|2288|378
1694656500000|2023-09-14 01:55:00|2294.4|2291.4|2292.2|2289.2|2295|2292|2291.9|2288.9|439
1694656800000|2023-09-14 02:00:00|2292.1|2289.1|2291.1|2288.1|2293.4|2290.4|2290.7|2288.1|382
1694657100000|2023-09-14 02:05:00|2290.7|2287.7|2289.7|2286.7|2290.8|2287.8|2288.1|2285.4|389
1694657400000|2023-09-14 02:10:00|2289.6|2286.6|2284.7|2282.7|2289.7|2286.7|2284.7|2282.1|469
1694657700000|2023-09-14 02:15:00|2284.6|2282.6|2283.5|2280.5|2285.6|2282.7|2282.2|2279.2|242
1694658000000|2023-09-14 02:20:00|2283.4|2280.4|2283.5|2280.5|2284.1|2281.1|2282.1|2279.1|216
1694658300000|2023-09-14 02:25:00|2283.4|2280.4|2283|2280|2283.8|2281.3|2282.2|2279.3|156
1694658600000|2023-09-14 02:30:00|2282.3|2280.3|2279.9|2276.9|2283.3|2280.3|2279.8|2276.8|399
1694658900000|2023-09-14 02:35:00|2280.1|2277.1|2281.6|2278.6|2282|2279|2279|2276.4|377
1694659200000|2023-09-14 02:40:00|2281.5|2278.5|2282.6|2279.6|2283.1|2280.1|2281.2|2278.3|256
1694659500000|2023-09-14 02:45:00|2282.3|2279.3|2280.1|2277.1|2282.3|2279.3|2279|2276.6|346
1694659800000|2023-09-14 02:50:00|2279.9|2276.9|2279.2|2277.2|2280.5|2277.7|2278.7|2276.4|226
1694660100000|2023-09-14 02:55:00|2279|2277|2278.6|2276.6|2280.5|2277.7|2278.1|2276|222
1694660400000|2023-09-14 03:00:00|2278.7|2276.7|2279.2|2277.2|2282.2|2279.6|2278.5|2276|344
1694660700000|2023-09-14 03:05:00|2279.9|2276.9|2280.2|2277.2|2280.8|2277.9|2279|2276.5|322
1694661000000|2023-09-14 03:10:00|2280.4|2277.4|2277.8|2274.8|2280.4|2277.4|2276|2273.2|340
1694661300000|2023-09-14 03:15:00|2277.7|2274.7|2276.3|2273.3|2278.4|2275.4|2275.8|2272.8|370
1694661600000|2023-09-14 03:20:00|2276.1|2273.1|2277.8|2274.8|2278.1|2275.3|2275.3|2272.7|288
1694661900000|2023-09-14 03:25:00|2277.9|2274.9|2277.3|2274.3|2278.4|2275.8|2276.6|2273.8|237
1694662200000|2023-09-14 03:30:00|2277.4|2274.4|2277.5|2274.5|2277.9|2275.4|2277.3|2274.3|116
1694662500000|2023-09-14 03:35:00|2277.6|2274.6|2278.7|2275.7|2278.7|2276.4|2277.4|2274.6|106
1694662800000|2023-09-14 03:40:00|2278.5|2275.5|2278.3|2275.3|2278.7|2276|2277.7|2274.8|81
1694663100000|2023-09-14 03:45:00|2278.4|2275.4|2278.2|2276.2|2278.8|2276.3|2277.5|2274.9|118
1694663400000|2023-09-14 03:50:00|2278.3|2276.3|2278.6|2275.6|2278.9|2276.4|2277.9|2275.4|93
1694663700000|2023-09-14 03:55:00|2278.5|2275.5|2278.2|2276.2|2278.8|2276.4|2277.5|2274.9|76
1694664000000|2023-09-14 04:00:00|2278.1|2276.1|2277.7|2274.7|2278.5|2276.1|2277.1|2274.7|89
1694664300000|2023-09-14 04:05:00|2277.6|2274.6|2277.4|2275.4|2277.9|2275.4|2276.9|2274.3|71
1694664600000|2023-09-14 04:10:00|2277.5|2275.5|2277.5|2275.5|2278.1|2275.6|2277|2274.5|60
1694664900000|2023-09-14 04:15:00|2277.4|2275.4|2276.6|2274.6|2277.9|2275.5|2276|2273.5|113
1694665200000|2023-09-14 04:20:00|2276.7|2274.7|2276.4|2274.4|2277.5|2275|2276.1|2273.8|133
1694665500000|2023-09-14 04:25:00|2276.1|2274.1|2277.6|2274.6|2277.6|2274.7|2275.9|2273.3|81
1694665800000|2023-09-14 04:30:00|2277.5|2274.5|2276.7|2274.7|2277.8|2275.1|2276.5|2273.9|86
1694666100000|2023-09-14 04:35:00|2276.6|2274.6|2277.1|2274.1|2277.3|2274.6|2276.1|2273.6|127
1694666400000|2023-09-14 04:40:00|2277|2274|2276.5|2273.5|2277.1|2274.6|2275.6|2273.1|88
1694666700000|2023-09-14 04:45:00|2276.6|2273.6|2275.6|2273.6|2277.3|2274.3|2275.5|2273.1|103
1694667000000|2023-09-14 04:50:00|2275.5|2273.5|2276.6|2273.6|2276.7|2273.9|2275.5|2273|59
1694667300000|2023-09-14 04:55:00|2276.7|2273.7|2274.7|2272.7|2276.9|2274.2|2274.6|2272.1|67
1694667600000|2023-09-14 05:00:00|2274.6|2272.6|2276.3|2273.3|2276.4|2273.4|2274.6|2272.1|131
1694667900000|2023-09-14 05:05:00|2276.4|2273.4|2276.1|2273.1|2276.4|2273.5|2275.1|2272.4|123
1694668200000|2023-09-14 05:10:00|2276|2273|2276.2|2273.2|2276.8|2273.9|2275.6|2272.8|135
1694668500000|2023-09-14 05:15:00|2276.3|2273.3|2276.8|2274.8|2277.3|2275|2275.6|2273.1|111
1694668800000|2023-09-14 05:20:00|2276.9|2274.9|2278.6|2275.6|2278.7|2275.7|2276.9|2274.3|100
1694669100000|2023-09-14 05:25:00|2278.5|2275.5|2283.2|2280.2|2283.3|2280.3|2278.5|2275.5|131
1694669400000|2023-09-14 05:30:00|2283.3|2280.3|2282.2|2279.2|2285.7|2283.1|2277.2|2274.2|457
1694669700000|2023-09-14 05:35:00|2282.3|2279.3|2279.3|2276.3|2282.3|2279.3|2279|2276.1|344
1694670000000|2023-09-14 05:40:00|2279.4|2276.4|2277.7|2274.7|2279.7|2276.7|2276.9|2274|273
1694670300000|2023-09-14 05:45:00|2277.8|2274.8|2270.5|2268.5|2277.9|2274.9|2268.4|2265.4|435
1694670600000|2023-09-14 05:50:00|2270.4|2268.4|2268.2|2265.2|2272.4|2269.9|2267.5|2264.9|454
1694670900000|2023-09-14 05:55:00|2268.1|2265.1|2265.6|2262.6|2268.3|2265.7|2264|2261.2|477
1694671200000|2023-09-14 06:00:00|2265.7|2262.7|2264.2|2261.2|2266.2|2263.2|2261.6|2259.1|394
1694671500000|2023-09-14 06:05:00|2264.1|2261.1|2260.8|2257.8|2264.1|2261.2|2260.4|2257.8|376
1694671800000|2023-09-14 06:10:00|2260.7|2257.7|2257.2|2254.2|2261|2258.5|2256.9|2254.2|525
1694672100000|2023-09-14 06:15:00|2257.3|2254.3|2256.1|2253.1|2258.2|2255.4|2254.6|2251.9|422
1694672400000|2023-09-14 06:20:00|2255.7|2253.7|2260.1|2257.1|2261.4|2258.6|2255.5|2252.6|328
1694672700000|2023-09-14 06:25:00|2260|2257|2259.2|2257.2|2261.2|2258.7|2259.1|2256.6|340
1694673000000|2023-09-14 06:30:00|2259.1|2257.1|2257.9|2254.9|2260.1|2257.5|2257.2|2254.5|282
1694673300000|2023-09-14 06:35:00|2258|2255|2255.1|2252.1|2258.1|2255.3|2252.7|2250|354
1694673600000|2023-09-14 06:40:00|2255|2252|2256.1|2253.1|2256.1|2253.5|2253.4|2250.7|388
1694673900000|2023-09-14 06:45:00|2256|2253|2254|2251|2256.2|2253.6|2252.5|2250.1|247
1694674200000|2023-09-14 06:50:00|2254.1|2251.1|2255.1|2252.1|2256.8|2253.8|2254|2251|287
1694674500000|2023-09-14 06:55:00|2255|2252|2255.4|2252.4|2258|2255.5|2254|2251|350
1694674800000|2023-09-14 07:00:00|2255.3|2252.3|2254.8|2251.8|2256.4|2253.9|2251.8|2249.4|329
1694675100000|2023-09-14 07:05:00|2254.9|2251.9|2252.2|2249.2|2255|2252.3|2251.7|2249.2|340
1694675400000|2023-09-14 07:10:00|2252.3|2249.3|2251.2|2249.2|2253.6|2251.3|2251.1|2248.7|329
1694675700000|2023-09-14 07:15:00|2251.4|2249.4|2251.6|2248.6|2253|2250.9|2251|2248.5|245
1694676000000|2023-09-14 07:20:00|2251.7|2248.7|2253.2|2250.2|2253.7|2251.1|2251.2|2248.5|213
1694676300000|2023-09-14 07:25:00|2253.1|2250.1|2251.3|2249.3|2253.4|2250.6|2251.2|2248.6|188
1694676600000|2023-09-14 07:30:00|2251.2|2249.2|2253.7|2250.7|2253.7|2250.7|2250.8|2248.3|164
1694676900000|2023-09-14 07:35:00|2253.2|2251.2|2252.5|2249.5|2253.9|2251.3|2250.8|2248.4|253
1694677200000|2023-09-14 07:40:00|2252.6|2249.6|2251|2248|2252.9|2250.3|2250.2|2248|253
1694677500000|2023-09-14 07:45:00|2250.9|2247.9|2249.8|2246.8|2251.4|2248.6|2249.2|2246.8|220
1694677800000|2023-09-14 07:50:00|2249.9|2246.9|2250.3|2247.3|2251.7|2249.2|2249|2246.4|272
1694678100000|2023-09-14 07:55:00|2250.1|2247.1|2251.5|2248.5|2251.8|2248.8|2250|2247|191
1694678400000|2023-09-14 08:00:00|2251.4|2248.4|2251.2|2248.2|2254.9|2252.4|2250.8|2247.8|307
1694678700000|2023-09-14 08:05:00|2251.7|2248.7|2253.9|2250.9|2254|2251|2251|2248.1|193
1694679000000|2023-09-14 08:10:00|2253.8|2250.8|2253.5|2251.5|2254.1|2251.5|2252.4|2249.5|227
1694679300000|2023-09-14 08:15:00|2253.6|2251.6|2253.4|2250.4|2254.2|2252|2252.3|2249.7|195
1694679600000|2023-09-14 08:20:00|2253.5|2250.5|2251.7|2248.7|2253.8|2251.3|2251.2|2248.6|196
1694679900000|2023-09-14 08:25:00|2251.8|2248.8|2252.9|2249.9|2253.8|2251.3|2251.2|2248.3|163
1694680200000|2023-09-14 08:30:00|2253|2250|2254|2251|2254.4|2251.8|2252.1|2249.6|229
1694680500000|2023-09-14 08:35:00|2253.9|2250.9|2256.5|2253.5|2256.6|2253.6|2252.6|2250.1|233
1694680800000|2023-09-14 08:40:00|2256.6|2253.6|2256.4|2254.4|2257.1|2254.6|2255.5|2252.9|159
1694681100000|2023-09-14 08:45:00|2256.3|2254.3|2256.6|2254.6|2258.2|2255.7|2256.1|2253.6|226
1694681400000|2023-09-14 08:50:00|2256.7|2254.7|2257.9|2254.9|2259.3|2256.8|2256.6|2254.2|254
1694681700000|2023-09-14 08:55:00|2257.8|2254.8|2258.9|2256.9|2259.6|2257|2257.6|2254.7|178
1694682000000|2023-09-14 09:00:00|2259|2257|2258.6|2255.6|2259.5|2257.1|2257.8|2255.2|196
1694682300000|2023-09-14 09:05:00|2258.7|2255.7|2258.5|2255.5|2259.3|2256.8|2257.7|2255.1|104
1694682600000|2023-09-14 09:10:00|2258.6|2255.6|2260.2|2257.2|2260.4|2257.4|2258|2255|184
1694682900000|2023-09-14 09:15:00|2260.3|2257.3|2258.6|2256.6|2260.3|2257.3|2258.5|2255.9|123
1694683200000|2023-09-14 09:20:00|2258.5|2256.5|2258.7|2256.7|2259.4|2256.8|2258|2255.6|145
1694683500000|2023-09-14 09:25:00|2258.6|2256.6|2258.1|2255.1|2259.1|2256.7|2257.4|2255.1|140
1694683800000|2023-09-14 09:30:00|2257.4|2255.4|2258.4|2255.4|2259|2256.4|2257.3|2254.8|184
1694684100000|2023-09-14 09:35:00|2258.3|2255.3|2257.7|2254.7|2258.5|2255.5|2257.2|2254.2|142
1694684400000|2023-09-14 09:40:00|2257.6|2254.6|2255.8|2252.8|2257.8|2254.8|2254.9|2252.3|149
1694684700000|2023-09-14 09:45:00|2255.9|2252.9|2257.9|2254.9|2257.9|2255.2|2255.9|2252.9|151
1694685000000|2023-09-14 09:50:00|2257.8|2254.8|2258.3|2255.3|2258.5|2256|2257.3|2254.7|132
1694685300000|2023-09-14 09:55:00|2258.4|2255.4|2257.4|2254.4|2258.6|2255.8|2256.8|2254.3|150
1694685600000|2023-09-14 10:00:00|2257.5|2254.5|2258.7|2255.7|2259.6|2256.8|2257|2254.4|115
1694685900000|2023-09-14 10:05:00|2258.6|2255.6|2257.8|2254.8|2259.3|2256.3|2257.6|2254.6|143
1694686200000|2023-09-14 10:10:00|2257.9|2254.9|2259.1|2256.1|2259.2|2256.6|2257.1|2254.2|137
1694686500000|2023-09-14 10:15:00|2259.2|2256.2|2260.2|2257.2|2260.2|2257.2|2258.6|2255.6|121
1694686800000|2023-09-14 10:20:00|2260.1|2257.1|2261.4|2258.4|2262.2|2259.2|2258.6|2255.6|383
1694687100000|2023-09-14 10:25:00|2260.8|2258.8|2262.3|2259.3|2262.7|2260|2260.7|2257.7|301
1694687400000|2023-09-14 10:30:00|2262.4|2259.4|2262.5|2259.5|2262.9|2259.9|2260.2|2257.7|184
1694687700000|2023-09-14 10:35:00|2262.6|2259.6|2263.9|2261.9|2264.6|2262|2261.6|2258.6|191
1694688000000|2023-09-14 10:40:00|2264|2262|2266|2263|2266|2263.3|2263.9|2261.4|206
1694688300000|2023-09-14 10:45:00|2265.9|2262.9|2264|2262|2266.9|2264.3|2263.9|2261.4|214
1694688600000|2023-09-14 10:50:00|2263.9|2261.9|2264.4|2262.4|2265.5|2263|2263.4|2260.7|218
1694688900000|2023-09-14 10:55:00|2264.5|2262.5|2265.5|2262.5|2266|2263.5|2264.3|2261.5|189
1694689200000|2023-09-14 11:00:00|2265.6|2262.6|2265.1|2262.1|2266.7|2264|2264.3|2261.3|217
1694689500000|2023-09-14 11:05:00|2265|2262|2265.7|2262.7|2267.1|2264.1|2264.5|2261.8|164
1694689800000|2023-09-14 11:10:00|2265.4|2262.4|2263.6|2260.6|2265.9|2263|2262.9|2260.5|236
1694690100000|2023-09-14 11:15:00|2263.1|2261.1|2264.4|2261.4|2265.5|2263.1|2263|2260.8|180
1694690400000|2023-09-14 11:20:00|2264.2|2262.2|2262.9|2259.9|2264.7|2262.3|2262|2259.6|169
1694690700000|2023-09-14 11:25:00|2262.8|2259.8|2263.5|2261.5|2264.2|2261.7|2262.3|2259.5|137
1694691000000|2023-09-14 11:30:00|2263.1|2261.1|2262.2|2260.2|2263.9|2261.6|2262|2259.5|201
1694691300000|2023-09-14 11:35:00|2262.7|2259.7|2263.4|2260.4|2264.1|2261.6|2262|2259.6|204
1694691600000|2023-09-14 11:40:00|2263.1|2261.1|2261.6|2259.6|2263.5|2261.1|2261|2258.5|114
1694691900000|2023-09-14 11:45:00|2261.5|2259.5|2260.6|2258.6|2261.8|2259.6|2260|2257.6|102
1694692200000|2023-09-14 11:50:00|2260.5|2258.5|2259.4|2257.4|2261.2|2258.8|2259|2256.4|143
1694692500000|2023-09-14 11:55:00|2259.3|2257.3|2258|2256|2260.3|2257.9|2257.9|2255.7|131
1694692800000|2023-09-14 12:00:00|2258.5|2255.5|2260|2257|2261.5|2259|2258.1|2255.5|179
1694693100000|2023-09-14 12:05:00|2260.1|2257.1|2259.8|2256.8|2261.5|2258.8|2259.4|2256.7|225
1694693400000|2023-09-14 12:10:00|2259.9|2256.9|2258.5|2255.5|2260.5|2258|2258|2255.5|202
1694693700000|2023-09-14 12:15:00|2259.8|2256.8|2264.6|2261.6|2269|2266.1|2256.1|2253.5|873
1694694000000|2023-09-14 12:20:00|2264.2|2262.2|2262.5|2259.5|2268.4|2265.8|2260.8|2257.8|714
1694694300000|2023-09-14 12:25:00|2262.4|2259.4|2261.5|2258.5|2264.3|2261.8|2260.4|2257.7|456
1694694600000|2023-09-14 12:30:00|2263|2256.1|2249.3|2246.3|2263|2257.9|2247.1|2244.1|1406
1694694900000|2023-09-14 12:35:00|2248.7|2245.7|2247.7|2245.7|2251.8|2249.1|2245.6|2243.1|914
1694695200000|2023-09-14 12:40:00|2247.6|2245.6|2245.5|2243.5|2252.8|2250.3|2244|2241.1|737
1694695500000|2023-09-14 12:45:00|2245.6|2243.6|2242.6|2239.6|2246.2|2244.1|2241.1|2238.6|706
1694695800000|2023-09-14 12:50:00|2242.4|2239.4|2251.8|2248.8|2255.2|2252.2|2241.5|2239.1|782
1694696100000|2023-09-14 12:55:00|2251.9|2248.9|2252.6|2249.6|2256.2|2253.3|2250.1|2247.5|867
1694696400000|2023-09-14 13:00:00|2252.4|2249.4|2258.5|2255.5|2261|2258|2251|2248|939
1694696700000|2023-09-14 13:05:00|2258.4|2255.4|2254.7|2251.7|2264.9|2261.9|2254.7|2251.7|848
1694697000000|2023-09-14 13:10:00|2254.3|2251.3|2260.1|2257.1|2260.8|2257.8|2251.1|2248.1|795
1694697300000|2023-09-14 13:15:00|2260.3|2257.3|2255.3|2252.3|2262.3|2259.3|2254.4|2251.8|642
1694697600000|2023-09-14 13:20:00|2255.8|2252.8|2256.2|2253.2|2261.1|2258.3|2254.4|2252|590
1694697900000|2023-09-14 13:25:00|2256.1|2253.1|2246.7|2243.7|2256.8|2253.9|2246.2|2243.5|567
1694698200000|2023-09-14 13:30:00|2246.2|2244.2|2251.8|2249.8|2253|2250.8|2246.2|2244.2|929
1694698500000|2023-09-14 13:35:00|2251.7|2249.7|2257|2254|2260.3|2257.7|2251.7|2248.8|930
1694698800000|2023-09-14 13:40:00|2257.2|2254.2|2256.9|2254.9|2260.6|2258|2254.8|2252.5|916
1694699100000|2023-09-14 13:45:00|2257|2255|2251.5|2248.5|2261|2258.7|2250|2247.7|699
1694699400000|2023-09-14 13:50:00|2251.9|2248.9|2246.9|2243.9|2254.7|2251.7|2245.9|2243.5|769
1694699700000|2023-09-14 13:55:00|2245.9|2244|2245.3|2242.3|2246.9|2244.3|2241.8|2239.6|660
1694700000000|2023-09-14 14:00:00|2245.2|2242.2|2238.4|2235.4|2245.3|2243.1|2237.3|2234.5|745
1694700300000|2023-09-14 14:05:00|2237.7|2235.7|2236.5|2233.5|2238.5|2236.5|2235.7|2233|619
1694700600000|2023-09-14 14:10:00|2236|2234|2237.1|2234.1|2238.8|2236.2|2234.2|2231.7|712
1694700900000|2023-09-14 14:15:00|2236.6|2234.6|2232.4|2230.4|2238.4|2235.8|2230.9|2228.6|757
1694701200000|2023-09-14 14:20:00|2232.8|2229.8|2242.3|2240.3|2243|2240.4|2231.8|2228.8|592
1694701500000|2023-09-14 14:25:00|2242.4|2240.4|2246.3|2243.3|2246.4|2243.9|2238.4|2236.2|582
1694701800000|2023-09-14 14:30:00|2245.8|2243.8|2252.2|2250.2|2252.6|2250.3|2243.7|2241.3|469
1694702100000|2023-09-14 14:35:00|2252.3|2250.3|2255.2|2253.2|2255.2|2253.2|2250.2|2247.7|583
1694702400000|2023-09-14 14:40:00|2255.7|2252.7|2258|2256|2259.1|2256.6|2254|2251.2|668
1694702700000|2023-09-14 14:45:00|2258.1|2256.1|2261|2259|2262.1|2259.7|2257.2|2254.8|577
1694703000000|2023-09-14 14:50:00|2261.1|2259.1|2262.5|2260.5|2264.6|2262.3|2258.5|2256|540
1694703300000|2023-09-14 14:55:00|2263.3|2260.3|2261|2258|2265.5|2263.3|2260.3|2257.9|553
1694703600000|2023-09-14 15:00:00|2260.6|2258.6|2262.1|2260.1|2264.1|2261.9|2259.3|2256.9|430
1694703900000|2023-09-14 15:05:00|2262|2260|2265.2|2263.2|2266.2|2263.7|2261.7|2259.1|291
1694704200000|2023-09-14 15:10:00|2265.3|2263.3|2269.8|2267.8|2271.2|2269|2265.2|2262.7|474
1694704500000|2023-09-14 15:15:00|2270|2267|2264.2|2262.2|2270.7|2268.3|2263.1|2260.9|444
1694704800000|2023-09-14 15:20:00|2264.8|2261.8|2261|2258|2266.6|2264.4|2260.2|2257.5|439
1694705100000|2023-09-14 15:25:00|2261.1|2258.1|2260|2258|2261.5|2259.1|2258.8|2255.9|381
1694705400000|2023-09-14 15:30:00|2260.5|2258.5|2259.2|2257.2|2262.7|2260.4|2258.7|2256.2|344
1694705700000|2023-09-14 15:35:00|2259.1|2257.1|2251.9|2249.9|2259.9|2257.4|2251.7|2249.3|406
1694706000000|2023-09-14 15:40:00|2251.6|2249.6|2252.2|2250.2|2253.7|2251.6|2250|2247.5|391
1694706300000|2023-09-14 15:45:00|2252.4|2250.4|2252.9|2249.9|2253.8|2251.6|2251.4|2249|350
1694706600000|2023-09-14 15:50:00|2252.8|2249.8|2253.3|2251.3|2256.6|2254.2|2252|2249.5|257
1694706900000|2023-09-14 15:55:00|2253.4|2251.4|2257.5|2255.5|2257.7|2255.7|2253.4|2250.9|268
1694707200000|2023-09-14 16:00:00|2257.6|2255.6|2266.5|2264.5|2268|2265.6|2257.5|2255.5|289
1694707500000|2023-09-14 16:05:00|2266.4|2264.4|2268|2266|2270.7|2268.4|2266.4|2264.2|328
1694707800000|2023-09-14 16:10:00|2268.7|2265.7|2269|2267|2270.1|2267.5|2266.6|2264.3|292
1694708100000|2023-09-14 16:15:00|2268.9|2266.9|2270.2|2268.2|2270.9|2268.4|2268.5|2265.9|249
1694708400000|2023-09-14 16:20:00|2270.3|2268.3|2268.4|2265.4|2272.7|2270.4|2267.7|2265.1|274
1694708700000|2023-09-14 16:25:00|2268.3|2265.3|2270.6|2268.6|2271.5|2269.2|2268.2|2265.3|259
1694709000000|2023-09-14 16:30:00|2270.7|2268.7|2270|2267|2271.8|2269.8|2269.5|2267|232
1694709300000|2023-09-14 16:35:00|2270.1|2267.1|2271|2269|2271.5|2269.2|2268.5|2266.2|184
1694709600000|2023-09-14 16:40:00|2270.9|2268.9|2272|2270|2273.9|2271.9|2270.5|2268|187
1694709900000|2023-09-14 16:45:00|2272.1|2270.1|2267.6|2265.6|2272.4|2270.1|2267.1|2264.6|246
1694710200000|2023-09-14 16:50:00|2267.5|2265.5|2271.3|2268.3|2272|2269.5|2267.1|2264.6|250
1694710500000|2023-09-14 16:55:00|2271.2|2268.2|2273.7|2270.7|2274.1|2271.7|2270.7|2268.2|256
1694710800000|2023-09-14 17:00:00|2273.6|2270.6|2269.7|2267.7|2275.5|2273.2|2269.5|2267.1|241
1694711100000|2023-09-14 17:05:00|2269.6|2267.6|2269.2|2267.2|2270.6|2268.2|2268.9|2266.3|155
1694711400000|2023-09-14 17:10:00|2269.7|2266.7|2271.7|2269.7|2272.9|2270.2|2269.2|2266.7|161
1694711700000|2023-09-14 17:15:00|2271.6|2269.6|2271.4|2269.4|2272.6|2270.2|2271.1|2268.7|204
1694712000000|2023-09-14 17:20:00|2271.3|2269.3|2272.1|2270.1|2275.1|2272.9|2271.3|2268.8|289
1694712300000|2023-09-14 17:25:00|2272.2|2270.2|2273.2|2270.2|2273.6|2271.1|2271.5|2269|171
1694712600000|2023-09-14 17:30:00|2273.3|2270.3|2271.2|2269.2|2273.3|2271.1|2270.8|2268.3|152
1694712900000|2023-09-14 17:35:00|2270.8|2268.8|2270.2|2267.2|2272.1|2269.6|2269.6|2267|150
1694713200000|2023-09-14 17:40:00|2270.3|2267.3|2268.9|2266.9|2270.3|2267.6|2268.4|2266|135
1694713500000|2023-09-14 17:45:00|2269|2267|2265.3|2263.3|2269.3|2267|2265.3|2262.8|167
1694713800000|2023-09-14 17:50:00|2265.4|2263.4|2265|2263|2265.7|2263.4|2264.7|2262.2|163
1694714100000|2023-09-14 17:55:00|2264.9|2262.9|2263.9|2261.9|2265.8|2263.2|2263.7|2261.5|132
1694714400000|2023-09-14 18:00:00|2263.8|2261.8|2263.2|2261.2|2264.7|2262.4|2263.1|2261.1|96
1694714700000|2023-09-14 18:05:00|2263.3|2261.3|2263.8|2261.8|2265.1|2262.7|2262.7|2260.4|145
1694715000000|2023-09-14 18:10:00|2264|2262|2264.3|2261.3|2264.9|2262.5|2263.5|2261.1|126
1694715300000|2023-09-14 18:15:00|2264.4|2261.4|2262.5|2260.5|2264.4|2261.7|2262.4|2260.2|134
1694715600000|2023-09-14 18:20:00|2262.6|2260.6|2262.7|2260.7|2263.6|2261.1|2262.4|2260|143
1694715900000|2023-09-14 18:25:00|2262.6|2260.6|2262.5|2260.5|2264.9|2262.4|2262.5|2260.1|152
1694716200000|2023-09-14 18:30:00|2262.4|2260.4|2263.1|2261.1|2263.6|2261.3|2262.2|2260.1|140
1694716500000|2023-09-14 18:35:00|2263.2|2261.2|2262.8|2260.8|2263.7|2261.3|2262.3|2260.1|142
1694716800000|2023-09-14 18:40:00|2262.9|2260.9|2262.7|2260.7|2263.4|2260.9|2262.2|2260|61
1694717100000|2023-09-14 18:45:00|2262.8|2260.8|2261.7|2259.7|2263.5|2261|2261|2258.7|101
1694717400000|2023-09-14 18:50:00|2261.6|2259.6|2259.8|2257.8|2262.1|2259.6|2259.7|2257.5|124
1694717700000|2023-09-14 18:55:00|2259.7|2257.7|2259.3|2257.3|2260.1|2258|2259.2|2257.1|121
1694718000000|2023-09-14 19:00:00|2259.4|2257.4|2259.6|2257.6|2260.2|2257.9|2258.3|2256.3|136
1694718300000|2023-09-14 19:05:00|2260.2|2257.2|2259.3|2257.3|2260.3|2257.8|2259|2256.4|89
1694718600000|2023-09-14 19:10:00|2259.2|2257.2|2259.5|2257.5|2260.4|2257.8|2259.2|2256.6|118
1694718900000|2023-09-14 19:15:00|2259.4|2257.4|2260.2|2257.2|2260.2|2258|2259.1|2256.6|127
1694719200000|2023-09-14 19:20:00|2260.1|2257.1|2259.3|2257.3|2260.4|2258.1|2259.1|2256.6|93
1694719500000|2023-09-14 19:25:00|2259.1|2257.1|2259.9|2256.9|2260.2|2257.8|2258.9|2256.6|134
1694719800000|2023-09-14 19:30:00|2260|2257|2258.2|2256.2|2260|2257.7|2257.7|2255.5|131
1694720100000|2023-09-14 19:35:00|2258.6|2256.6|2259.3|2257.3|2260.3|2257.8|2258.1|2256|77
1694720400000|2023-09-14 19:40:00|2259.2|2257.2|2259.4|2257.4|2260.6|2258.4|2259.1|2256.5|143
1694720700000|2023-09-14 19:45:00|2260.1|2257.1|2259.3|2257.3|2260.3|2258.1|2259.2|2256.8|159
1694721000000|2023-09-14 19:50:00|2259.4|2257.4|2258.8|2256.8|2260|2257.6|2258.7|2256|132
1694721300000|2023-09-14 19:55:00|2259.2|2257.2|2262.2|2259.2|2262.2|2259.4|2258.8|2256.1|153
1694721600000|2023-09-14 20:00:00|2262.1|2259.1|2262.4|2259.4|2262.7|2260.3|2261.6|2259|96
1694721900000|2023-09-14 20:05:00|2262.2|2259.2|2263.4|2260.4|2263.5|2261.1|2262.2|2259.2|48
1694722200000|2023-09-14 20:10:00|2263.5|2260.5|2264.4|2262.4|2264.9|2262.5|2263|2260.3|49
1694722500000|2023-09-14 20:15:00|2264.5|2262.5|2265|2262|2265.2|2262.7|2264.1|2261.6|48
1694722800000|2023-09-14 20:20:00|2265.1|2262.1|2265.8|2262.8|2266|2263.3|2264.5|2261.7|78
1694723100000|2023-09-14 20:25:00|2265.9|2262.9|2265.8|2262.8|2266.1|2263.5|2265|2262.5|42
1694723400000|2023-09-14 20:30:00|2265.9|2262.9|2265.1|2262.1|2265.9|2262.9|2264.6|2261.9|65
1694723700000|2023-09-14 20:35:00|2264.6|2262.6|2265.2|2262.2|2265.7|2263.3|2264.5|2262|59
1694724000000|2023-09-14 20:40:00|2265.1|2262.1|2265.6|2262.6|2265.9|2263.1|2265|2262.1|48
1694724300000|2023-09-14 20:45:00|2265.8|2262.8|2265|2263|2266|2263.2|2264.8|2262.3|67
1694724600000|2023-09-14 20:50:00|2265.1|2263.1|2266.1|2263.1|2266.1|2263.6|2264.8|2262.3|56
1694724900000|2023-09-14 20:55:00|2266|2263|2266.6|2263.6|2266.7|2263.7|2265.7|2262.7|105
1694728800000|2023-09-14 22:00:00|2266.2|2263.2|2265.6|2262.6|2267.5|2263.5|2265.1|2262|49
1694729100000|2023-09-14 22:05:00|2265.7|2262.7|2265.3|2262.3|2265.8|2262.8|2265.2|2262.2|71
1694729400000|2023-09-14 22:10:00|2265.8|2262.8|2265.7|2262.7|2265.8|2262.8|2264.9|2261.9|60
1694729700000|2023-09-14 22:15:00|2265.6|2262.6|2265.7|2262.7|2265.9|2262.9|2265.5|2262.5|75
1694730000000|2023-09-14 22:20:00|2265.6|2262.6|2266.2|2263.2|2266.4|2263.4|2265.6|2262.6|58
1694730300000|2023-09-14 22:25:00|2266.3|2263.3|2266.2|2263.2|2266.3|2263.3|2265.3|2262.6|46
1694730600000|2023-09-14 22:30:00|2266.3|2263.3|2265.8|2262.8|2266.3|2263.4|2265.4|2262.7|26
1694730900000|2023-09-14 22:35:00|2265.9|2262.9|2265.8|2262.8|2266.1|2263.1|2265.7|2262.7|35
1694731200000|2023-09-14 22:40:00|2265.7|2262.7|2265.8|2262.8|2265.9|2262.9|2265.6|2262.6|47
1694731500000|2023-09-14 22:45:00|2265.7|2262.7|2265.8|2262.8|2266.4|2263.4|2265.7|2262.7|45
1694731800000|2023-09-14 22:50:00|2265.7|2262.7|2266|2263|2266.1|2263.1|2265.7|2262.7|16
1694732100000|2023-09-14 22:55:00|2265.8|2262.8|2265.3|2262.3|2265.9|2262.9|2265.3|2262.3|25
1694732400000|2023-09-14 23:00:00|2265.2|2262.2|2265.9|2262.9|2266|2263|2264.9|2262.1|61
1694732700000|2023-09-14 23:05:00|2265.8|2262.8|2264.8|2261.8|2265.9|2262.9|2264.2|2261.2|63
1694733000000|2023-09-14 23:10:00|2264.7|2261.7|2265|2262|2265.2|2262.2|2264.2|2261.2|68
1694733300000|2023-09-14 23:15:00|2265.1|2262.1|2264.7|2261.7|2265.2|2262.2|2264.1|2261.1|74
1694733600000|2023-09-14 23:20:00|2264.9|2261.9|2264.7|2261.7|2264.9|2262.4|2264.4|2261.5|101
1694733900000|2023-09-14 23:25:00|2264.5|2261.5|2264.8|2261.8|2264.9|2262.4|2264.1|2261.2|78
1694734200000|2023-09-14 23:30:00|2264.9|2261.9|2265.3|2262.3|2265.4|2262.4|2264.6|2261.6|98
1694734500000|2023-09-14 23:35:00|2265.4|2262.4|2265.3|2262.3|2265.4|2262.4|2264.7|2261.7|77
1694734800000|2023-09-14 23:40:00|2265.2|2262.2|2265.6|2262.6|2266.3|2263.6|2265.2|2262.2|97
1694735100000|2023-09-14 23:45:00|2265.5|2262.5|2264.1|2262.1|2265.6|2263.1|2264.1|2261.5|111
1694735400000|2023-09-14 23:50:00|2264.2|2262.2|2264.6|2262.6|2265.1|2262.7|2264.1|2261.5|60
1694735700000|2023-09-14 23:55:00|2264.7|2262.7|2264.5|2261.5|2265.1|2262.7|2264|2261.4|63
1694736000000|2023-09-15 00:00:00|2264.1|2261.1|2264.7|2261.7|2265.5|2262.7|2263.9|2261.1|100
1694736300000|2023-09-15 00:05:00|2264.5|2261.5|2266.9|2263.9|2267|2264|2264.3|2261.3|89
1694736600000|2023-09-15 00:10:00|2267|2264|2267.3|2264.3|2267.7|2264.7|2266.9|2263.9|85
1694736900000|2023-09-15 00:15:00|2267.5|2264.5|2268|2265|2268.5|2265.5|2267.4|2264.4|85
1694737200000|2023-09-15 00:20:00|2267.8|2264.8|2266.9|2263.9|2268.1|2265.1|2266.8|2263.8|77
1694737500000|2023-09-15 00:25:00|2267|2264|2267.5|2264.5|2267.5|2265.1|2266.7|2263.7|76
1694737800000|2023-09-15 00:30:00|2267.4|2264.4|2268.8|2265.8|2269|2266.3|2267.1|2264.4|106
1694738100000|2023-09-15 00:35:00|2268.6|2265.6|2267.5|2265.5|2269|2266.5|2267.4|2264.8|103
1694738400000|2023-09-15 00:40:00|2267.4|2265.4|2267.9|2265.9|2268.5|2266.1|2267.1|2264.5|102
1694738700000|2023-09-15 00:45:00|2268|2266|2268.1|2265.1|2269|2266.6|2267.4|2264.7|139
1694739000000|2023-09-15 00:50:00|2267.9|2264.9|2268.2|2265.2|2268.7|2266.2|2266.5|2263.8|126
1694739300000|2023-09-15 00:55:00|2268.1|2266.1|2267.6|2265.6|2268.4|2266.1|2267|2264.5|126
1694739600000|2023-09-15 01:00:00|2267.7|2265.7|2267.7|2264.7|2271.7|2269.6|2266.9|2264.5|722
1694739900000|2023-09-15 01:05:00|2267.8|2264.8|2267.9|2264.9|2268.3|2266.1|2265.4|2262.8|579
1694740200000|2023-09-15 01:10:00|2268.1|2265.1|2264.9|2262.9|2268.4|2265.4|2264.8|2262.3|295
1694740500000|2023-09-15 01:15:00|2265.4|2262.4|2269.3|2266.3|2269.8|2266.8|2264.4|2262|391
1694740800000|2023-09-15 01:20:00|2269.2|2266.2|2271.5|2268.5|2271.7|2268.7|2266.3|2263.7|359
1694741100000|2023-09-15 01:25:00|2271.7|2268.7|2272.8|2269.8|2277.5|2274.8|2271.2|2268.2|381
1694741400000|2023-09-15 01:30:00|2273|2270|2278.4|2275.4|2279.8|2276.8|2273|2270|541
1694741700000|2023-09-15 01:35:00|2278.3|2275.3|2287.2|2284.2|2287.4|2285|2278.1|2275.3|498
1694742000000|2023-09-15 01:40:00|2287.3|2284.3|2287.6|2284.6|2290.2|2287.6|2285.2|2282.7|442
1694742300000|2023-09-15 01:45:00|2287.7|2284.7|2291.8|2288.8|2293.1|2290.1|2287.3|2284.7|400
1694742600000|2023-09-15 01:50:00|2292|2289|2288.8|2285.8|2293.2|2290.3|2288.2|2285.8|282
1694742900000|2023-09-15 01:55:00|2288.7|2285.7|2290.7|2288.7|2291.3|2288.7|2288.7|2285.7|239
1694743200000|2023-09-15 02:00:00|2291.2|2288.2|2292|2289|2297.1|2294.7|2291.2|2288.2|433
1694743500000|2023-09-15 02:05:00|2292.1|2289.1|2291.7|2288.7|2294.1|2291.1|2290.6|2287.6|284
1694743800000|2023-09-15 02:10:00|2291.2|2288.2|2287.5|2284.5|2291.7|2288.7|2286.4|2283.5|287
1694744100000|2023-09-15 02:15:00|2287.6|2284.6|2286.1|2283.1|2288.1|2285.2|2286.1|2283.1|163
1694744400000|2023-09-15 02:20:00|2286.4|2283.4|2287.3|2284.3|2287.7|2284.7|2286.1|2283.1|90
1694744700000|2023-09-15 02:25:00|2287.4|2284.4|2288.1|2285.1|2288.8|2285.8|2287|2284|92
1694745000000|2023-09-15 02:30:00|2288.2|2285.2|2286.2|2283.2|2288.3|2285.3|2286.2|2283.2|183
1694745300000|2023-09-15 02:35:00|2286.3|2283.3|2287.2|2284.2|2287.4|2284.7|2285.6|2282.7|183
1694745600000|2023-09-15 02:40:00|2287.1|2284.1|2288.2|2285.2|2288.8|2285.9|2287.1|2284.1|182
1694745900000|2023-09-15 02:45:00|2288.3|2285.3|2289.3|2287.3|2290.4|2287.8|2287.8|2285.1|148
1694746200000|2023-09-15 02:50:00|2289.2|2287.2|2288.7|2285.7|2291|2288.4|2288.2|2285.7|163
1694746500000|2023-09-15 02:55:00|2288.6|2285.6|2289.2|2286.2|2289.5|2286.5|2287.7|2285.1|143
1694746800000|2023-09-15 03:00:00|2289.1|2286.1|2287.4|2284.4|2289.2|2286.4|2287|2284.3|199
1694747100000|2023-09-15 03:05:00|2287.3|2284.3|2287.2|2285.2|2288.9|2285.9|2286.8|2284.2|123
1694747400000|2023-09-15 03:10:00|2287.4|2284.4|2285.8|2282.8|2287.8|2285.3|2285.6|2282.6|131
1694747700000|2023-09-15 03:15:00|2285.7|2282.7|2288.3|2285.3|2288.9|2285.9|2285.2|2282.2|178
1694748000000|2023-09-15 03:20:00|2288.2|2285.2|2289.8|2286.8|2290.7|2288.3|2288|2285|167
1694748300000|2023-09-15 03:25:00|2289.9|2286.9|2288.3|2285.3|2290|2287|2287.8|2285.3|92
1694748600000|2023-09-15 03:30:00|2288.4|2285.4|2288.6|2285.6|2288.9|2285.9|2287.7|2285.2|73
1694748900000|2023-09-15 03:35:00|2288.5|2285.5|2288.3|2285.3|2289|2286|2287.7|2284.7|41
1694749200000|2023-09-15 03:40:00|2288.2|2285.2|2287.3|2284.3|2288.9|2285.9|2287.3|2284.3|81
1694749500000|2023-09-15 03:45:00|2287.4|2284.4|2288.1|2285.1|2288.8|2285.8|2287|2284|92
1694749800000|2023-09-15 03:50:00|2287.8|2284.8|2289.3|2286.3|2289.4|2286.4|2287.6|2284.8|80
1694750100000|2023-09-15 03:55:00|2288.7|2286.7|2288.7|2285.7|2289.5|2286.7|2288.7|2285.7|53
1694750400000|2023-09-15 04:00:00|2288.8|2285.8|2289.8|2286.8|2289.8|2286.9|2288.1|2285.4|69
1694750700000|2023-09-15 04:05:00|2289.9|2286.9|2290.3|2287.3|2291.4|2288.4|2289.7|2286.7|74
1694751000000|2023-09-15 04:10:00|2290.2|2287.2|2290.5|2287.5|2290.5|2287.8|2289.7|2286.7|62
1694751300000|2023-09-15 04:15:00|2290.4|2287.4|2290.1|2287.1|2290.5|2287.5|2289.4|2286.4|81
1694751600000|2023-09-15 04:20:00|2290.2|2287.2|2290.2|2287.2|2290.8|2287.8|2289.7|2286.7|38
1694751900000|2023-09-15 04:25:00|2289.8|2286.8|2289.4|2286.4|2289.9|2286.9|2289.4|2286.4|34
1694752200000|2023-09-15 04:30:00|2289.5|2286.5|2292.3|2289.3|2292.3|2289.3|2289.5|2286.5|74
1694752500000|2023-09-15 04:35:00|2292.2|2289.2|2291.7|2288.7|2292.2|2289.2|2291.4|2288.4|28
1694752800000|2023-09-15 04:40:00|2291.8|2288.8|2293.2|2290.2|2293.4|2290.4|2291.7|2288.7|39
1694753100000|2023-09-15 04:45:00|2293.3|2290.3|2294.3|2291.3|2294.9|2291.9|2293.2|2290.2|67
1694753400000|2023-09-15 04:50:00|2294.4|2291.4|2294.9|2292.9|2295.5|2293.2|2293.7|2291.2|64
1694753700000|2023-09-15 04:55:00|2295|2293|2294.8|2291.8|2295.2|2293|2294.2|2291.2|78
1694754000000|2023-09-15 05:00:00|2294.7|2291.7|2292.1|2290.1|2295.3|2293.1|2291.6|2289.3|252
1694754300000|2023-09-15 05:05:00|2292.3|2290.3|2293.2|2290.2|2293.6|2290.8|2291.5|2289.2|165
1694754600000|2023-09-15 05:10:00|2293.1|2290.1|2291|2289|2293.1|2290.8|2290.6|2288.2|167
1694754900000|2023-09-15 05:15:00|2290.9|2288.9|2290.6|2288.6|2292.1|2289.6|2290.4|2288.1|114
1694755200000|2023-09-15 05:20:00|2290.5|2288.5|2292.3|2289.3|2293.5|2291|2290.5|2288|125
1694755500000|2023-09-15 05:25:00|2292.4|2289.4|2293.1|2290.1|2293.6|2291.1|2291.8|2289|123
1694755800000|2023-09-15 05:30:00|2293.2|2290.2|2295|2292|2295|2292|2291.5|2288.5|169
1694756100000|2023-09-15 05:35:00|2295.1|2292.1|2293.4|2290.4|2295.1|2292.9|2293.1|2290.4|178
1694756400000|2023-09-15 05:40:00|2293.5|2290.5|2293.5|2291.5|2293.8|2291.5|2291|2288.8|199
1694756700000|2023-09-15 05:45:00|2293.8|2290.8|2294|2291|2294.5|2292|2291|2288.4|212
1694757000000|2023-09-15 05:50:00|2294.1|2291.1|2293.6|2291.6|2295.1|2292.5|2292.9|2290.6|154
1694757300000|2023-09-15 05:55:00|2293.7|2291.7|2296.9|2294.9|2296.9|2294.9|2293.2|2290.6|160
1694757600000|2023-09-15 06:00:00|2296.8|2294.8|2298.4|2296.4|2299.4|2297.4|2296.6|2294.6|174
1694757900000|2023-09-15 06:05:00|2298.5|2296.5|2299.9|2296.9|2301.4|2298.8|2298.4|2295.9|193
1694758200000|2023-09-15 06:10:00|2299.8|2296.8|2301.5|2298.5|2303.9|2300.9|2299.7|2296.8|312
1694758500000|2023-09-15 06:15:00|2301.4|2298.4|2306.3|2304.3|2306.8|2304.3|2301|2298|365
1694758800000|2023-09-15 06:20:00|2306.4|2304.4|2311.4|2308.4|2313.6|2311.1|2306.3|2304.1|649
1694759100000|2023-09-15 06:25:00|2311.6|2308.6|2308|2305|2317.2|2314.2|2307.2|2304.2|938
1694759400000|2023-09-15 06:30:00|2307.9|2304.9|2311|2308|2312|2309.4|2307.9|2304.9|584
1694759700000|2023-09-15 06:35:00|2311.1|2308.1|2309|2306|2312|2309.4|2308.5|2305.5|347
1694760000000|2023-09-15 06:40:00|2309.1|2306.1|2311.5|2308.5|2312.8|2309.8|2308.9|2305.9|390
1694760300000|2023-09-15 06:45:00|2311.4|2308.4|2312.5|2309.5|2312.8|2309.8|2311.1|2308.1|301
1694760600000|2023-09-15 06:50:00|2312.7|2309.7|2309.6|2307.6|2312.7|2309.7|2309.5|2306.8|393
1694760900000|2023-09-15 06:55:00|2310.2|2307.2|2311.2|2308.2|2311.4|2309|2309|2306.6|223
1694761200000|2023-09-15 07:00:00|2311.3|2308.3|2306.6|2303.6|2312.1|2309.1|2305.8|2302.8|340
1694761500000|2023-09-15 07:05:00|2306.5|2303.5|2303.9|2300.9|2306.6|2303.6|2303.3|2300.9|300
1694761800000|2023-09-15 07:10:00|2303.4|2301.4|2303.3|2301.3|2305.5|2303|2302.9|2300.5|335
1694762100000|2023-09-15 07:15:00|2303.4|2301.4|2303.9|2300.9|2305.2|2302.6|2301.8|2298.8|343
1694762400000|2023-09-15 07:20:00|2304|2301|2305.2|2302.2|2306.1|2303.2|2303.2|2300.6|306
1694762700000|2023-09-15 07:25:00|2305.3|2302.3|2306|2304|2306.9|2304.3|2304.9|2302.3|258
1694763000000|2023-09-15 07:30:00|2306.5|2303.5|2305.2|2302.2|2307.1|2304.6|2303.4|2300.4|280
1694763300000|2023-09-15 07:35:00|2305.3|2302.3|2305.2|2302.2|2308.1|2305.1|2305.1|2302.1|191
1694763600000|2023-09-15 07:40:00|2305.1|2302.1|2306.8|2303.8|2306.8|2303.8|2304.2|2301.5|168
1694763900000|2023-09-15 07:45:00|2306.7|2303.7|2307.9|2304.9|2308|2305.6|2306.6|2303.6|199
1694764200000|2023-09-15 07:50:00|2307.6|2304.6|2307.6|2305.6|2308.3|2305.9|2306.2|2303.6|143
1694764500000|2023-09-15 07:55:00|2308.2|2305.2|2307.6|2305.6|2308.2|2305.6|2307.2|2304.5|125
1694764800000|2023-09-15 08:00:00|2308.2|2305.2|2306.5|2303.5|2308.5|2306|2304|2301.7|284
1694765100000|2023-09-15 08:05:00|2306.1|2303.1|2306.2|2303.2|2306.4|2303.5|2302|2299.5|273
1694765400000|2023-09-15 08:10:00|2305.5|2303.5|2305.4|2303.4|2306.5|2303.9|2304.5|2302.1|171
1694765700000|2023-09-15 08:15:00|2305.3|2303.3|2305.9|2302.9|2306.5|2304|2304.5|2302|181
1694766000000|2023-09-15 08:20:00|2305.5|2303.5|2305.9|2302.9|2307|2304.5|2305.4|2302.8|126
1694766300000|2023-09-15 08:25:00|2306|2303|2306.4|2303.4|2306.8|2304.4|2304.9|2301.9|156
1694766600000|2023-09-15 08:30:00|2305.8|2303.8|2305.5|2302.5|2306.3|2303.9|2304.5|2301.9|134
1694766900000|2023-09-15 08:35:00|2305.6|2302.6|2304.9|2301.9|2305.6|2303|2303.9|2301.4|139
1694767200000|2023-09-15 08:40:00|2305|2302|2305.2|2302.2|2305.4|2303.1|2303.4|2300.9|142
1694767500000|2023-09-15 08:45:00|2305.1|2302.1|2306.4|2304.4|2306.9|2304.4|2304.2|2301.7|150
1694767800000|2023-09-15 08:50:00|2306.6|2304.6|2308.9|2305.9|2309.5|2306.9|2306.6|2304.2|151
1694768100000|2023-09-15 08:55:00|2308.8|2305.8|2308.5|2305.5|2310.3|2307.8|2307.4|2305|149
1694768400000|2023-09-15 09:00:00|2308.4|2305.4|2309.4|2306.4|2309.6|2307.1|2307.5|2304.8|171
1694768700000|2023-09-15 09:05:00|2309.1|2306.1|2305.4|2303.4|2309.1|2306.5|2305.3|2303.3|150
1694769000000|2023-09-15 09:10:00|2305.1|2303.1|2305.4|2303.4|2306.7|2304.4|2304.3|2301.6|117
1694769300000|2023-09-15 09:15:00|2306.1|2303.1|2306.2|2303.2|2306.4|2303.9|2304.4|2302.2|167
1694769600000|2023-09-15 09:20:00|2306.3|2303.3|2308.4|2306.4|2309.7|2307.1|2305.8|2303.2|199
1694769900000|2023-09-15 09:25:00|2308.5|2306.5|2308.9|2305.9|2309.4|2306.7|2307.8|2305.6|152
1694770200000|2023-09-15 09:30:00|2308.7|2305.7|2311.1|2308.1|2312.4|2309.9|2307.9|2305.4|189
1694770500000|2023-09-15 09:35:00|2311|2308|2311.6|2309.6|2312.1|2309.6|2309.3|2306.9|131
1694770800000|2023-09-15 09:40:00|2311.7|2309.7|2311.1|2309.1|2312.9|2310.6|2311.1|2308.6|77
1694771100000|2023-09-15 09:45:00|2311.2|2309.2|2314|2312|2314.5|2312.2|2311.2|2308.6|137
1694771400000|2023-09-15 09:50:00|2314.3|2311.3|2312.1|2310.1|2314.6|2312.6|2311.9|2308.9|133
1694771700000|2023-09-15 09:55:00|2312|2310|2311.7|2308.7|2312.6|2310.3|2311.1|2308.5|101
1694772000000|2023-09-15 10:00:00|2311.6|2308.6|2311.5|2308.5|2312.3|2309.5|2311|2308.3|109
1694772300000|2023-09-15 10:05:00|2311.6|2308.6|2311|2309|2312.8|2309.9|2310.6|2308.1|125
1694772600000|2023-09-15 10:10:00|2311.1|2309.1|2311.1|2309.1|2312.1|2309.6|2310.4|2308.2|84
1694772900000|2023-09-15 10:15:00|2311.5|2308.5|2310.5|2308.5|2311.7|2309.2|2310.3|2307.9|97
1694773200000|2023-09-15 10:20:00|2310.8|2308.8|2310.9|2308.9|2311.4|2309.1|2310.2|2308.2|101
1694773500000|2023-09-15 10:25:00|2310.8|2308.8|2311|2309|2311.5|2309.5|2310.7|2308.7|65
1694773800000|2023-09-15 10:30:00|2310.9|2308.9|2310.4|2308.4|2311.1|2308.9|2309.9|2307.3|112
1694774100000|2023-09-15 10:35:00|2310.3|2308.3|2308.9|2306.9|2310.9|2308.4|2308.5|2306.2|78
1694774400000|2023-09-15 10:40:00|2309|2307|2312|2310|2312.6|2310.2|2309|2306.9|133
1694774700000|2023-09-15 10:45:00|2311.5|2309.5|2312.9|2310.9|2314.1|2311.6|2311.4|2309|133
1694775000000|2023-09-15 10:50:00|2313|2311|2311.8|2309.8|2315.5|2312.9|2311.7|2309.5|135
1694775300000|2023-09-15 10:55:00|2311.7|2309.7|2309.3|2306.3|2312.7|2310.2|2309.1|2306.1|165
1694775600000|2023-09-15 11:00:00|2309.2|2306.2|2308.9|2305.9|2309.9|2306.9|2306.5|2304.2|276
1694775900000|2023-09-15 11:05:00|2309|2306|2310|2308|2310.5|2308.3|2307.9|2305.8|216
1694776200000|2023-09-15 11:10:00|2310.6|2307.6|2314.5|2312.5|2315.8|2313.4|2310|2307.4|245
1694776500000|2023-09-15 11:15:00|2314.4|2312.4|2313.1|2311.1|2314.4|2312.4|2312.4|2309.8|178
1694776800000|2023-09-15 11:20:00|2313|2311|2315|2313|2316.1|2314|2312.5|2310.1|236
1694777100000|2023-09-15 11:25:00|2314.9|2312.9|2313.9|2311.9|2315.4|2313.4|2313.5|2311.4|160
1694777400000|2023-09-15 11:30:00|2313.8|2311.8|2314.5|2312.5|2315.6|2313.6|2312.4|2310.4|172
1694777700000|2023-09-15 11:35:00|2314.7|2312.7|2315|2313|2316.1|2313.5|2313.4|2310.9|150
1694778000000|2023-09-15 11:40:00|2315.1|2313.1|2316.9|2314.9|2319.3|2317|2315|2312.7|217
1694778300000|2023-09-15 11:45:00|2317.2|2315.2|2318.8|2316.8|2319.6|2317.1|2316.4|2314.3|143
1694778600000|2023-09-15 11:50:00|2318.9|2316.9|2316.9|2314.9|2319.6|2317.4|2316.3|2314.1|223
1694778900000|2023-09-15 11:55:00|2317.9|2315.3|2318.1|2316.1|2319|2316.5|2315.3|2313.1|269
1694779200000|2023-09-15 12:00:00|2318.5|2315.5|2319.3|2317.3|2320.3|2318|2315.6|2313.6|416
1694779500000|2023-09-15 12:05:00|2319.4|2317.4|2318.9|2316.9|2321.2|2319.1|2318.6|2316.6|321
1694779800000|2023-09-15 12:10:00|2319|2317|2317.1|2315.1|2321|2319|2317|2315|231
1694780100000|2023-09-15 12:15:00|2317|2315|2316|2314|2319|2316.6|2315.8|2313.4|416
1694780400000|2023-09-15 12:20:00|2316.1|2314.1|2310|2307|2316.4|2314.3|2308.9|2306.4|318
1694780700000|2023-09-15 12:25:00|2308.9|2306.9|2312.3|2309.3|2313.2|2310.5|2307.4|2305.1|265
1694781000000|2023-09-15 12:30:00|2309|2306|2306.4|2304.4|2310.3|2308|2304.9|2302.7|630
1694781300000|2023-09-15 12:35:00|2306.8|2303.8|2302.9|2300.9|2307.1|2304.9|2302.9|2300.9|366
1694781600000|2023-09-15 12:40:00|2302.3|2300.3|2304|2301|2304.3|2301.7|2299.3|2297.3|355
1694781900000|2023-09-15 12:45:00|2303.8|2300.8|2301.4|2299.4|2307.1|2304.1|2301.4|2298.9|412
1694782200000|2023-09-15 12:50:00|2301.7|2299.7|2299.5|2297.5|2302|2299.7|2297.4|2295.4|269
1694782500000|2023-09-15 12:55:00|2299.4|2297.4|2299.9|2297.9|2302|2299.5|2298.9|2296.4|357
1694782800000|2023-09-15 13:00:00|2300.2|2298.2|2301.6|2298.6|2302.6|2300.2|2296.8|2294.1|596
1694783100000|2023-09-15 13:05:00|2301.7|2298.7|2303.3|2301.3|2305.4|2303.2|2297.8|2295.1|539
1694783400000|2023-09-15 13:10:00|2303.4|2301.4|2310.9|2307.9|2311.7|2309|2303.4|2301.4|643
1694783700000|2023-09-15 13:15:00|2311|2308|2307.8|2304.8|2313.9|2311.3|2306.4|2304|718
1694784000000|2023-09-15 13:20:00|2307.7|2304.7|2309.7|2306.7|2309.8|2307|2305.4|2302.5|533
1694784300000|2023-09-15 13:25:00|2309.6|2306.6|2313.2|2310.2|2313.3|2310.7|2308|2305.4|741
1694784600000|2023-09-15 13:30:00|2312.7|2309.7|2320.5|2318.5|2321.3|2318.6|2310.3|2307.3|789
1694784900000|2023-09-15 13:35:00|2321.2|2318.2|2327.5|2324.5|2328.5|2325.5|2318.9|2316.4|688
1694785200000|2023-09-15 13:40:00|2327.6|2324.6|2329.3|2327.3|2329.6|2327.3|2323.2|2321.2|713
1694785500000|2023-09-15 13:45:00|2329.6|2327.6|2316.2|2314.2|2329.6|2327.6|2314|2312|581
1694785800000|2023-09-15 13:50:00|2316.4|2314.4|2308.7|2305.7|2316.9|2314.4|2306.6|2304.6|625
1694786100000|2023-09-15 13:55:00|2308.9|2305.9|2310.8|2307.8|2312.9|2310.9|2306.7|2304.6|593
1694786400000|2023-09-15 14:00:00|2317|2314|2320.1|2317.1|2324.8|2322|2316|2313|1010
1694786700000|2023-09-15 14:05:00|2320.5|2317.5|2323.3|2321.3|2325.5|2322.9|2319.3|2316.7|807
1694787000000|2023-09-15 14:10:00|2323.2|2321.2|2323.2|2321.2|2325.1|2322.9|2318.2|2316.1|787
1694787300000|2023-09-15 14:15:00|2323.4|2320.4|2325.6|2323.6|2330.8|2328.5|2319.2|2317.2|711
1694787600000|2023-09-15 14:20:00|2326.5|2323.5|2319.9|2317.9|2327|2324.5|2319.4|2317.3|551
1694787900000|2023-09-15 14:25:00|2320.3|2318.3|2318.9|2316.9|2323.6|2321.4|2316.9|2314.8|735
1694788200000|2023-09-15 14:30:00|2319.1|2317.1|2318.5|2316.5|2322.1|2319.8|2315.5|2312.9|629
1694788500000|2023-09-15 14:35:00|2318.8|2316.8|2321.4|2319.4|2322.9|2320.4|2317.5|2314.9|521
1694788800000|2023-09-15 14:40:00|2321.3|2319.3|2324.5|2322.5|2326.1|2323.7|2321|2319|522
1694789100000|2023-09-15 14:45:00|2324.8|2322.8|2325.3|2323.3|2327.8|2325.4|2323.4|2321.3|466
1694789400000|2023-09-15 14:50:00|2325.1|2323.1|2323.4|2321.4|2326.7|2324.2|2321.5|2319.5|500
1694789700000|2023-09-15 14:55:00|2323.3|2321.3|2322|2320|2324.1|2321.9|2321.3|2319.3|561
1694790000000|2023-09-15 15:00:00|2321.9|2319.9|2317.5|2315.5|2325.2|2323|2316.9|2314.7|588
1694790300000|2023-09-15 15:05:00|2317.4|2315.4|2320.8|2318.8|2323.7|2321.5|2314.4|2312.3|654
1694790600000|2023-09-15 15:10:00|2320.9|2318.9|2324.7|2321.7|2325.2|2322.9|2319.3|2317.2|435
1694790900000|2023-09-15 15:15:00|2324.6|2321.6|2323.9|2321.9|2326.7|2324.4|2321.8|2319.2|402
1694791200000|2023-09-15 15:20:00|2324|2322|2322.8|2320.8|2324.9|2322.5|2322.1|2319.6|290
1694791500000|2023-09-15 15:25:00|2322.7|2320.7|2323.7|2320.7|2324|2321.5|2320.8|2318.6|310
1694791800000|2023-09-15 15:30:00|2322.7|2321.1|2314.4|2311.4|2323.1|2321.1|2311.7|2309.3|407
1694792100000|2023-09-15 15:35:00|2314.3|2311.3|2315.2|2313.2|2317|2314.7|2313.7|2310.7|421
1694792400000|2023-09-15 15:40:00|2315.4|2313.4|2321.2|2318.2|2321.5|2319.2|2315.3|2312.7|329
1694792700000|2023-09-15 15:45:00|2321.1|2318.1|2323|2321|2324.2|2322|2319.3|2316.9|262
1694793000000|2023-09-15 15:50:00|2323.3|2321.3|2321|2318|2323.7|2321.5|2318.8|2316.5|320
1694793300000|2023-09-15 15:55:00|2320.2|2318.2|2318.4|2316.4|2321.5|2319.1|2318.3|2315.8|269
1694793600000|2023-09-15 16:00:00|2318.5|2316.5|2321.4|2319.4|2322.6|2320.5|2318.3|2316.2|294
1694793900000|2023-09-15 16:05:00|2321.3|2319.3|2320.9|2318.9|2321.9|2319.7|2320.2|2317.7|202
1694794200000|2023-09-15 16:10:00|2320.8|2318.8|2320.6|2318.6|2321.5|2319.5|2319.8|2317.4|202
1694794500000|2023-09-15 16:15:00|2320.3|2318.3|2320.2|2318.2|2321.1|2318.4|2318.8|2316.8|181
1694794800000|2023-09-15 16:20:00|2320.3|2318.3|2318.1|2316.1|2321.5|2319.1|2317.8|2315.7|139
1694795100000|2023-09-15 16:25:00|2318|2316|2314.8|2312.8|2318.3|2316.3|2314.8|2312.6|157
1694795400000|2023-09-15 16:30:00|2315.1|2313.1|2313.4|2311.4|2316.2|2313.8|2312.3|2310|221
1694795700000|2023-09-15 16:35:00|2313.3|2311.3|2314.6|2312.6|2314.9|2312.7|2311.8|2309.4|277
1694796000000|2023-09-15 16:40:00|2314.7|2312.7|2316.2|2313.2|2318.4|2315.9|2314.7|2312.4|280
1694796300000|2023-09-15 16:45:00|2315.5|2313.5|2313.8|2311.8|2316.2|2313.9|2313.7|2311.7|177
1694796600000|2023-09-15 16:50:00|2313.7|2311.7|2312.3|2310.3|2314.1|2311.8|2311.7|2309.7|169
1694796900000|2023-09-15 16:55:00|2312.2|2310.2|2312.2|2310.2|2313.6|2311.6|2311.7|2309.7|167
1694797200000|2023-09-15 17:00:00|2312.3|2310.3|2309.8|2307.8|2312.8|2310.7|2309.7|2307.7|170
1694797500000|2023-09-15 17:05:00|2309.9|2307.9|2311.3|2309.3|2311.7|2309.5|2309.3|2307.1|142
1694797800000|2023-09-15 17:10:00|2311.2|2309.2|2309.8|2307.8|2312.5|2309.9|2309.6|2307.6|122
1694798100000|2023-09-15 17:15:00|2309.6|2307.6|2310.3|2308.3|2311.8|2309.4|2309.2|2306.2|154
1694798400000|2023-09-15 17:20:00|2310.2|2308.2|2311.7|2309.7|2312.1|2309.8|2309.4|2307.1|181
1694798700000|2023-09-15 17:25:00|2311.6|2309.6|2309.8|2307.8|2311.6|2309.6|2309.3|2307|151
1694799000000|2023-09-15 17:30:00|2310|2308|2308.3|2306.3|2310.6|2308.4|2307.9|2305.6|148
1694799300000|2023-09-15 17:35:00|2308.4|2306.4|2307.4|2305.4|2308.7|2306.6|2306.9|2304.5|102
1694799600000|2023-09-15 17:40:00|2307.3|2305.3|2306.9|2304.9|2307.9|2305.7|2306.8|2304.4|140
1694799900000|2023-09-15 17:45:00|2307|2305|2308.4|2306.4|2309.1|2306.7|2306.7|2304.7|160
1694800200000|2023-09-15 17:50:00|2308.5|2306.5|2307.3|2305.3|2309.6|2307.2|2307.1|2305.1|160
1694800500000|2023-09-15 17:55:00|2307.4|2305.4|2308|2306|2308.9|2306.5|2307.3|2305|165
1694800800000|2023-09-15 18:00:00|2308.5|2305.5|2307.9|2305.9|2308.7|2306.3|2306.7|2304.2|126
1694801100000|2023-09-15 18:05:00|2307.8|2305.8|2307.9|2305.9|2309.4|2307|2306.9|2304.4|138
1694801400000|2023-09-15 18:10:00|2308.1|2306.1|2308.4|2306.4|2309.1|2306.6|2307.7|2305.2|142
1694801700000|2023-09-15 18:15:00|2308.3|2306.3|2309.7|2306.7|2310.1|2307.8|2308.3|2305.8|113
1694802000000|2023-09-15 18:20:00|2309|2307|2308|2306|2309.1|2307.1|2307.5|2304.9|125
1694802300000|2023-09-15 18:25:00|2307.9|2305.9|2307.9|2305.9|2308.5|2306.4|2307.1|2304.8|128
1694802600000|2023-09-15 18:30:00|2308.6|2305.6|2307.9|2305.9|2308.9|2306.5|2306.9|2304.5|112
1694802900000|2023-09-15 18:35:00|2308|2306|2308.6|2306.6|2309.8|2307.2|2307.8|2305.8|116
1694803200000|2023-09-15 18:40:00|2308.7|2306.7|2309.2|2307.2|2310|2307.5|2308.7|2306.7|82
1694803500000|2023-09-15 18:45:00|2309.4|2307.4|2307.9|2305.9|2309.4|2307.4|2307.7|2305.4|94
1694803800000|2023-09-15 18:50:00|2308|2306|2308.1|2306.1|2309|2306.6|2307.8|2305.4|101
1694804100000|2023-09-15 18:55:00|2307.9|2305.9|2308.1|2306.1|2308.8|2306.3|2307.5|2305.1|93
1694804400000|2023-09-15 19:00:00|2308.3|2306.3|2308.6|2306.6|2309.2|2306.7|2307.7|2305.4|149
1694804700000|2023-09-15 19:05:00|2308.4|2306.4|2307.9|2305.9|2309.5|2307.1|2307.7|2305.4|130
1694805000000|2023-09-15 19:10:00|2308|2306|2308.2|2306.2|2308.8|2306.5|2307.8|2305.2|107
1694805300000|2023-09-15 19:15:00|2308|2306|2307.5|2305.5|2308.5|2306.3|2307.5|2305|83
1694805600000|2023-09-15 19:20:00|2307.6|2305.6|2308.6|2305.6|2309.2|2306.5|2307.6|2305.5|55
1694805900000|2023-09-15 19:25:00|2307.6|2305.1|2307.4|2305.4|2308.1|2305.4|2307.1|2304.3|41
1694806200000|2023-09-15 19:30:00|2307.5|2305.5|2306.9|2303.9|2308|2305.5|2305.6|2303|107
1694806500000|2023-09-15 19:35:00|2307|2304|2305.7|2302.7|2307.1|2304.1|2304.8|2302.4|143
1694806800000|2023-09-15 19:40:00|2305.4|2302.4|2305|2303|2305.8|2303.4|2304.6|2302.3|143
1694807100000|2023-09-15 19:45:00|2304.7|2302.7|2305.3|2302.3|2305.5|2303.1|2304.2|2301.8|91
1694807400000|2023-09-15 19:50:00|2305.1|2302.1|2304|2302|2305.6|2302.9|2304|2301.4|117
1694807700000|2023-09-15 19:55:00|2304.1|2302.1|2303.6|2300.6|2304.6|2302.1|2302.8|2300.4|118
1694808000000|2023-09-15 20:00:00|2303.4|2300.4|2302.3|2300.3|2304|2301.3|2302.2|2299.9|146
1694808300000|2023-09-15 20:05:00|2302.4|2300.4|2302.3|2299.3|2303.3|2300.7|2301.9|2299.3|108
1694808600000|2023-09-15 20:10:00|2302.4|2299.4|2301.3|2298.3|2302.5|2299.5|2300.2|2297.6|218
1694808900000|2023-09-15 20:15:00|2301.6|2298.6|2301.1|2298.1|2301.6|2298.6|2300.2|2297.5|193
1694809200000|2023-09-15 20:20:00|2301.2|2298.2|2301.3|2298.3|2301.7|2298.7|2300.5|2297.5|155
1694809500000|2023-09-15 20:25:00|2301.4|2298.4|2303|2300|2303.3|2300.3|2301|2298|212
1694809800000|2023-09-15 20:30:00|2302.9|2299.9|2303.4|2300.4|2303.4|2300.4|2302.3|2299.3|139
1694810100000|2023-09-15 20:35:00|2302.9|2299.9|2303|2300|2303.4|2300.4|2302.5|2299.5|117
1694810400000|2023-09-15 20:40:00|2303.4|2300.4|2303.5|2300.5|2303.9|2300.9|2302.8|2299.8|106
1694810700000|2023-09-15 20:45:00|2303.4|2300.4|2303.1|2300.1|2304.2|2301.2|2302.9|2299.9|152
1694811000000|2023-09-15 20:50:00|2303|2300|2304.8|2301.8|2305.5|2302.5|2302.1|2299.1|125
1694811300000|2023-09-15 20:55:00|2304.6|2301.6|2304.8|2301.8|2305.6|2302.6|2304.3|2301.3|100
1694988000000|2023-09-17 22:00:00|2305.6|2302.6|2306.4|2303.4|2309.3|2304.2|2305.5|2300.3|42
1694988300000|2023-09-17 22:05:00|2306.5|2303.5|2307.8|2304.8|2308.1|2305.1|2306.4|2303.4|116
1694988600000|2023-09-17 22:10:00|2307.7|2304.7|2307.4|2304.4|2308.8|2304.8|2307|2302.8|79
1694988900000|2023-09-17 22:15:00|2307.3|2304.3|2307.7|2304.7|2308.2|2306|2307.1|2304.2|110
1694989200000|2023-09-17 22:20:00|2307.5|2304.5|2308.2|2305.2|2308.8|2305.8|2307.4|2304.4|68
1694989500000|2023-09-17 22:25:00|2308|2305|2308.3|2305.3|2308.8|2305.8|2307.8|2304.8|72
1694989800000|2023-09-17 22:30:00|2308.2|2305.2|2308.1|2305.1|2308.5|2305.5|2307.8|2304.8|54
1694990100000|2023-09-17 22:35:00|2307.9|2304.9|2307|2304|2308.4|2305.4|2306.5|2302.2|91
1694990400000|2023-09-17 22:40:00|2307.1|2304.1|2307.7|2304.7|2308|2305|2306.4|2303.4|71
1694990700000|2023-09-17 22:45:00|2307.8|2304.8|2307.5|2304.5|2307.9|2304.9|2306.7|2304.1|36
1694991000000|2023-09-17 22:50:00|2307.1|2304.1|2308.3|2305.3|2308.6|2305.6|2307.1|2304.1|81
1694991300000|2023-09-17 22:55:00|2308.2|2305.2|2307.9|2304.9|2308.5|2305.5|2307.6|2304.6|41
1694991600000|2023-09-17 23:00:00|2307.1|2305.1|2307|2304|2307.9|2305.3|2306|2303|86
1694991900000|2023-09-17 23:05:00|2306.9|2303.9|2306.4|2303.4|2307.2|2304.6|2306.2|2303.2|88
1694992200000|2023-09-17 23:10:00|2306.7|2303.7|2306.4|2303.4|2307.1|2304.3|2305.6|2302.9|99
1694992500000|2023-09-17 23:15:00|2306.5|2303.5|2306.4|2303.4|2307|2304.2|2305.6|2303.1|59
1694992800000|2023-09-17 23:20:00|2306.7|2303.7|2306|2303|2306.7|2303.7|2305.9|2302.9|57
1694993100000|2023-09-17 23:25:00|2306.1|2303.1|2305.6|2302.6|2306.2|2303.2|2305.4|2302.4|58
1694993400000|2023-09-17 23:30:00|2306.1|2303.1|2305.5|2302.5|2306.1|2303.3|2305|2302.5|81
1694993700000|2023-09-17 23:35:00|2305.7|2302.7|2307|2304|2307|2304.2|2305.2|2302.4|67
1694994000000|2023-09-17 23:40:00|2307.1|2304.1|2307.3|2304.3|2307.8|2304.9|2306.6|2303.9|78
1694994300000|2023-09-17 23:45:00|2307.2|2304.2|2306|2303|2307.6|2304.6|2305.6|2302.9|105
1694994600000|2023-09-17 23:50:00|2305.6|2303.6|2307.6|2304.6|2307.6|2304.8|2305.5|2302.9|59
1694994900000|2023-09-17 23:55:00|2307.5|2304.5|2307.6|2304.6|2308|2305|2307.4|2304.4|104
1694995200000|2023-09-18 00:00:00|2307.5|2304.5|2309|2306|2309.2|2306.2|2307.4|2304.4|111
1694995500000|2023-09-18 00:05:00|2309.1|2306.1|2309|2306|2309.9|2307|2308.5|2305.5|151
1694995800000|2023-09-18 00:10:00|2309.1|2306.1|2308.5|2305.5|2309.2|2306.2|2307.9|2304.9|97
1694996100000|2023-09-18 00:15:00|2308.4|2305.4|2307.4|2304.4|2308.8|2305.8|2307.4|2304.4|70
1694996400000|2023-09-18 00:20:00|2307.3|2304.3|2307.1|2304.1|2307.6|2304.6|2306.5|2303.5|86
1694996700000|2023-09-18 00:25:00|2307.2|2304.2|2306.9|2303.9|2307.7|2304.7|2306.6|2303.9|72
1694997000000|2023-09-18 00:30:00|2307|2304|2306.5|2303.5|2307|2304|2305.7|2302.7|120
1694997300000|2023-09-18 00:35:00|2306.6|2303.6|2306.4|2303.4|2307|2304|2306.1|2303.1|104
1694997600000|2023-09-18 00:40:00|2306.3|2303.3|2307.1|2304.1|2307.5|2304.5|2306|2303|75
1694997900000|2023-09-18 00:45:00|2307|2304|2307.5|2304.5|2307.5|2304.5|2306.4|2303.4|92
1694998200000|2023-09-18 00:50:00|2307.4|2304.4|2308.9|2305.9|2309.1|2306.1|2307.4|2304.4|87
1694998500000|2023-09-18 00:55:00|2309|2306|2309.6|2306.6|2309.8|2306.8|2308.9|2305.9|100
1694998800000|2023-09-18 01:00:00|2309.5|2306.5|2313.3|2310.3|2314.3|2311.7|2309.5|2306.5|556
1694999100000|2023-09-18 01:05:00|2313.2|2310.2|2316|2313|2316.3|2313.3|2312|2309|430
1694999400000|2023-09-18 01:10:00|2315.9|2312.9|2316.7|2313.7|2318.2|2315.2|2313.8|2311.1|371
1694999700000|2023-09-18 01:15:00|2316.8|2313.8|2317.6|2314.6|2319.4|2316.4|2314.9|2311.9|550
1695000000000|2023-09-18 01:20:00|2317.7|2314.7|2318.8|2315.8|2320.1|2317.3|2314.8|2311.8|508
1695000300000|2023-09-18 01:25:00|2318.7|2315.7|2313.2|2310.2|2321.5|2318.8|2312.4|2309.9|574
1695000600000|2023-09-18 01:30:00|2312.5|2310.5|2308.2|2306.2|2315|2312.5|2307.8|2305.2|668
1695000900000|2023-09-18 01:35:00|2308.4|2305.4|2309.7|2306.7|2310.7|2307.7|2304.4|2301.9|580
1695001200000|2023-09-18 01:40:00|2309.8|2306.8|2310.2|2307.2|2310.7|2307.7|2307.8|2304.9|430
1695001500000|2023-09-18 01:45:00|2310.1|2307.1|2313.4|2310.4|2314.2|2311.2|2308|2305|483
1695001800000|2023-09-18 01:50:00|2313.6|2310.6|2315.3|2312.3|2317.3|2314.3|2313.5|2310.5|417
1695002100000|2023-09-18 01:55:00|2315.2|2312.2|2312.5|2309.5|2315.3|2312.3|2312|2309|323
1695002400000|2023-09-18 02:00:00|2312.4|2309.4|2314.8|2311.8|2316|2313.2|2311.5|2308.9|366
1695002700000|2023-09-18 02:05:00|2314.7|2311.7|2314.8|2311.8|2316|2313.2|2313.5|2310.8|321
1695003000000|2023-09-18 02:10:00|2314.3|2312.3|2314.1|2312.1|2315|2312.4|2313.8|2310.8|240
1695003300000|2023-09-18 02:15:00|2314.2|2312.2|2314.8|2312.8|2315.3|2312.9|2313.7|2311|169
1695003600000|2023-09-18 02:20:00|2314.7|2312.7|2316.3|2313.3|2316.3|2313.3|2313.6|2311.1|136
1695003900000|2023-09-18 02:25:00|2316.2|2313.2|2318.1|2315.1|2318.3|2315.3|2315.6|2312.6|126
1695004200000|2023-09-18 02:30:00|2318.2|2315.2|2318.6|2315.6|2318.8|2316.2|2317|2314.3|212
1695004500000|2023-09-18 02:35:00|2318.5|2315.5|2319.8|2316.8|2319.9|2317.1|2317.9|2315.1|235
1695004800000|2023-09-18 02:40:00|2319.7|2316.7|2319.5|2316.5|2319.9|2317|2318.2|2315.2|216
1695005100000|2023-09-18 02:45:00|2319.4|2316.4|2319.6|2316.6|2319.9|2317.2|2318.2|2315.6|264
1695005400000|2023-09-18 02:50:00|2319.5|2316.5|2320.5|2317.5|2320.7|2318.2|2318.4|2315.9|179
1695005700000|2023-09-18 02:55:00|2320.4|2317.4|2318|2315|2320.7|2317.9|2316.4|2313.4|365
1695006000000|2023-09-18 03:00:00|2318.2|2315.2|2317.4|2315.4|2319|2316|2316.8|2314.3|320
1695006300000|2023-09-18 03:05:00|2317.3|2315.3|2318|2315|2318.4|2315.9|2316.9|2314.3|245
1695006600000|2023-09-18 03:10:00|2318.1|2315.1|2317.5|2315.5|2318.8|2316.5|2317.3|2314.6|233
1695006900000|2023-09-18 03:15:00|2317.6|2315.6|2317.5|2315.5|2318.5|2315.7|2317.3|2314.7|107
1695007200000|2023-09-18 03:20:00|2317.4|2315.4|2315.5|2312.5|2318.2|2315.8|2315.3|2312.3|189
1695007500000|2023-09-18 03:25:00|2315.4|2312.4|2314.1|2311.1|2315.6|2312.8|2314.1|2311.1|231
1695007800000|2023-09-18 03:30:00|2314|2311|2315.6|2312.6|2315.7|2312.7|2313.6|2310.6|108
1695008100000|2023-09-18 03:35:00|2315.7|2312.7|2315.6|2312.6|2315.9|2312.9|2315.1|2312.1|76
1695008400000|2023-09-18 03:40:00|2315.7|2312.7|2315.1|2312.1|2315.8|2312.8|2315|2312|54
1695008700000|2023-09-18 03:45:00|2315.2|2312.2|2315.1|2312.1|2315.4|2312.5|2314.4|2311.7|48
1695009000000|2023-09-18 03:50:00|2315|2312|2315.6|2312.6|2315.7|2312.7|2315|2312|48
1695009300000|2023-09-18 03:55:00|2315.7|2312.7|2315.5|2312.5|2315.7|2313.1|2314.9|2312.4|42
1695009600000|2023-09-18 04:00:00|2315|2312|2314.5|2312.5|2315.3|2312.8|2313.6|2310.7|98
1695009900000|2023-09-18 04:05:00|2314.4|2312.4|2314.6|2311.6|2314.8|2312.4|2314.1|2311.4|76
1695010200000|2023-09-18 04:10:00|2314.8|2311.8|2315.7|2312.7|2315.8|2313|2314.2|2311.8|57
1695010500000|2023-09-18 04:15:00|2315.6|2312.6|2315.2|2313.2|2315.8|2313.3|2314.9|2312.3|62
1695010800000|2023-09-18 04:20:00|2315.1|2313.1|2316.8|2314.8|2317|2315|2315.1|2313|66
1695011100000|2023-09-18 04:25:00|2316.7|2314.7|2316.6|2314.6|2317.4|2314.9|2316.2|2313.7|94
1695011400000|2023-09-18 04:30:00|2316.7|2314.7|2317.6|2314.6|2317.8|2315.3|2316.1|2314|123
1695011700000|2023-09-18 04:35:00|2317.5|2314.5|2316.6|2313.6|2317.6|2315.2|2316.1|2313.5|77
1695012000000|2023-09-18 04:40:00|2316.5|2313.5|2316.5|2313.5|2317.2|2314.6|2316|2313.3|66
1695012300000|2023-09-18 04:45:00|2316.4|2313.4|2315.4|2313.4|2316.8|2314.2|2315.3|2312.7|117
1695012600000|2023-09-18 04:50:00|2315.5|2313.5|2317.6|2314.6|2317.7|2315.3|2315.4|2313|97
1695012900000|2023-09-18 04:55:00|2317.7|2314.7|2316.7|2314.7|2317.7|2315.2|2316.4|2314.4|75
1695013200000|2023-09-18 05:00:00|2316.6|2314.6|2317|2315|2317.8|2315.3|2316.6|2314.5|99
1695013500000|2023-09-18 05:05:00|2316.9|2314.9|2317|2315|2317.2|2315.2|2316.6|2314.6|101
1695013800000|2023-09-18 05:10:00|2316.9|2314.9|2316.9|2314.9|2317.8|2315.3|2316.5|2314.5|105
1695014100000|2023-09-18 05:15:00|2317|2315|2316.9|2314.9|2317.6|2315.3|2316.2|2314.1|121
1695014400000|2023-09-18 05:20:00|2316.8|2314.8|2317.7|2314.7|2317.8|2315.3|2316.7|2314.4|82
1695014700000|2023-09-18 05:25:00|2317.6|2314.6|2318.1|2315.1|2318.4|2315.9|2317|2314.3|128
1695015000000|2023-09-18 05:30:00|2318.3|2315.3|2320|2318|2321.3|2319.1|2317.9|2315.2|274
1695015300000|2023-09-18 05:35:00|2319.9|2317.9|2322.7|2320.7|2323.1|2320.9|2319.4|2317|267
1695015600000|2023-09-18 05:40:00|2322.6|2320.6|2323.6|2321.6|2324.3|2322.1|2321.3|2319.1|277
1695015900000|2023-09-18 05:45:00|2323.5|2321.5|2323.6|2321.6|2324.6|2322.2|2323|2320.3|216
1695016200000|2023-09-18 05:50:00|2323.5|2321.5|2324.2|2322.2|2325|2322.6|2323.4|2320.9|144
1695016500000|2023-09-18 05:55:00|2324.3|2322.3|2324|2321|2325.1|2322.5|2323.3|2320.8|158
1695016800000|2023-09-18 06:00:00|2324.1|2321.1|2324.4|2322.4|2325|2322.7|2322.5|2319.5|401
1695017100000|2023-09-18 06:05:00|2324.6|2321.6|2321.7|2319.7|2326.1|2323.6|2319.5|2317.2|588
1695017400000|2023-09-18 06:10:00|2321.8|2319.8|2319.7|2316.7|2324.8|2322.1|2319.2|2316.2|447
1695017700000|2023-09-18 06:15:00|2320|2317|2319.3|2316.3|2322|2319.3|2318.3|2315.7|442
1695018000000|2023-09-18 06:20:00|2319.4|2316.4|2322|2320|2322.8|2320|2318|2315.2|408
1695018300000|2023-09-18 06:25:00|2321.9|2319.9|2319.8|2316.8|2322.5|2320|2319|2316.5|336
1695018600000|2023-09-18 06:30:00|2319.5|2317.5|2317.8|2314.8|2322.1|2319.3|2317.6|2314.8|317
1695018900000|2023-09-18 06:35:00|2317.9|2314.9|2317.6|2314.6|2318.8|2315.9|2315.8|2313.3|310
1695019200000|2023-09-18 06:40:00|2317.7|2314.7|2313.3|2310.3|2317.8|2314.8|2312.8|2309.8|332
1695019500000|2023-09-18 06:45:00|2313.2|2310.2|2312.6|2309.6|2313.8|2311.1|2311.9|2309.5|340
1695019800000|2023-09-18 06:50:00|2312.5|2309.5|2315.5|2312.5|2315.9|2313.1|2311|2308.4|334
1695020100000|2023-09-18 06:55:00|2315|2313|2314.4|2311.4|2315.6|2313.2|2313.3|2311|274
1695020400000|2023-09-18 07:00:00|2314.5|2311.5|2315.1|2313.1|2317.3|2314.6|2313.9|2311.4|424
1695020700000|2023-09-18 07:05:00|2315.3|2313.3|2315.5|2313.5|2317.7|2315.4|2313.5|2311.5|332
1695021000000|2023-09-18 07:10:00|2315.4|2313.4|2316.4|2314.4|2316.8|2314.4|2314.7|2312.5|303
1695021300000|2023-09-18 07:15:00|2316.2|2314.2|2314.8|2312.8|2317|2314.7|2313.5|2311.4|282
1695021600000|2023-09-18 07:20:00|2314.7|2312.7|2317.3|2315.3|2318|2315.7|2314.5|2312.3|273
1695021900000|2023-09-18 07:25:00|2317.2|2315.2|2318.4|2315.4|2319|2316.6|2316.7|2314.6|286
1695022200000|2023-09-18 07:30:00|2318.3|2315.3|2316.4|2314.4|2318.9|2316.4|2316.1|2313.8|296
1695022500000|2023-09-18 07:35:00|2316.3|2314.3|2314.4|2312.4|2316.3|2314.3|2313.7|2311.2|249
1695022800000|2023-09-18 07:40:00|2314.5|2312.5|2316.5|2313.5|2316.7|2314.2|2314.2|2311.5|232
1695023100000|2023-09-18 07:45:00|2316.4|2313.4|2315.4|2313.4|2316.7|2314.1|2314.5|2312.3|261
1695023400000|2023-09-18 07:50:00|2315.3|2313.3|2315|2313|2315.8|2313.5|2313.5|2311.2|231
1695023700000|2023-09-18 07:55:00|2315.1|2313.1|2314.4|2312.4|2315.7|2313.3|2314.1|2311.7|189
1695024000000|2023-09-18 08:00:00|2314.2|2312.2|2315.1|2313.1|2315.5|2313.4|2313.2|2310.8|201
1695024300000|2023-09-18 08:05:00|2315.2|2313.2|2313.6|2310.6|2316.2|2313.5|2313|2310.5|228
1695024600000|2023-09-18 08:10:00|2313.7|2310.7|2311.2|2309.2|2313.8|2311.1|2310.8|2308.5|211
1695024900000|2023-09-18 08:15:00|2311.3|2309.3|2310.8|2308.8|2312.5|2310.1|2310.8|2308.5|135
1695025200000|2023-09-18 08:20:00|2310.9|2308.9|2311.5|2309.5|2312.6|2309.8|2310.9|2308.8|110
1695025500000|2023-09-18 08:25:00|2311.6|2309.6|2312|2310|2312.7|2310.5|2310.4|2308|172
1695025800000|2023-09-18 08:30:00|2311.9|2309.9|2310.9|2308.9|2313.1|2310.5|2310.5|2308.2|127
1695026100000|2023-09-18 08:35:00|2310.8|2308.8|2311.4|2309.4|2311.8|2309.4|2309.9|2307.4|154
1695026400000|2023-09-18 08:40:00|2311.3|2309.3|2311.2|2309.2|2313.6|2311|2311.2|2308.7|142
1695026700000|2023-09-18 08:45:00|2311.1|2309.1|2311.3|2309.3|2311.8|2309.4|2310.6|2308|118
1695027000000|2023-09-18 08:50:00|2311.4|2309.4|2313|2311|2313.9|2311.5|2311.2|2308.5|136
1695027300000|2023-09-18 08:55:00|2312.9|2310.9|2313.7|2310.7|2314|2311.1|2311.8|2309.2|108
1695027600000|2023-09-18 09:00:00|2313.8|2310.8|2312.9|2310.9|2313.8|2311.2|2312.3|2309.8|137
1695027900000|2023-09-18 09:05:00|2313|2311|2313.8|2311.8|2314.8|2312.4|2312.4|2310.3|142
1695028200000|2023-09-18 09:10:00|2313.9|2311.9|2314.4|2312.4|2314.6|2312.4|2312.9|2310.5|136
1695028500000|2023-09-18 09:15:00|2314.3|2312.3|2314.3|2312.3|2315.2|2312.7|2313.8|2311.7|146
1695028800000|2023-09-18 09:20:00|2314.4|2312.4|2313.4|2310.4|2314.9|2312.9|2312.8|2310.3|110
1695029100000|2023-09-18 09:25:00|2312.8|2310.8|2314.9|2311.9|2314.9|2312.4|2312.8|2310.4|91
1695029400000|2023-09-18 09:30:00|2314.8|2311.8|2315.4|2313.4|2316.1|2313.4|2314.3|2311.7|100
1695029700000|2023-09-18 09:35:00|2315.3|2313.3|2314.8|2312.8|2316.2|2313.9|2314.6|2312.6|108
1695030000000|2023-09-18 09:40:00|2314.9|2312.9|2315.5|2312.5|2316|2313.5|2313.8|2311.8|114
1695030300000|2023-09-18 09:45:00|2314.8|2312.8|2315.1|2313.1|2316|2313.6|2314.6|2312.6|120
1695030600000|2023-09-18 09:50:00|2315.2|2313.2|2316|2314|2317.1|2314.5|2315.1|2313.1|96
1695030900000|2023-09-18 09:55:00|2315.9|2313.9|2316.7|2314.7|2317.4|2315.2|2315.7|2313.7|121
1695031200000|2023-09-18 10:00:00|2316.8|2314.8|2319.1|2317.1|2319.8|2317.5|2316.5|2314.5|169
1695031500000|2023-09-18 10:05:00|2319|2317|2318|2316|2319.2|2317.2|2317.9|2315.9|128
1695031800000|2023-09-18 10:10:00|2317.9|2315.9|2316.4|2314.4|2318|2316|2316|2313.5|125
1695032100000|2023-09-18 10:15:00|2316.5|2314.5|2318|2316|2318.9|2316.2|2315.8|2313.7|114
1695032400000|2023-09-18 10:20:00|2318.8|2315.8|2319.1|2317.1|2319.7|2317.1|2317.9|2315.4|125
1695032700000|2023-09-18 10:25:00|2319|2317|2319.9|2317.9|2320.8|2318.4|2318.9|2316.5|121
1695033000000|2023-09-18 10:30:00|2320|2318|2321.4|2319.4|2321.8|2319.4|2319.4|2317|139
1695033300000|2023-09-18 10:35:00|2321.2|2319.2|2319.4|2317.4|2321.4|2319.4|2318.9|2316.3|149
1695033600000|2023-09-18 10:40:00|2319.7|2317.7|2319.7|2317.7|2320|2317.8|2318.9|2316.6|104
1695033900000|2023-09-18 10:45:00|2319.8|2317.8|2321.2|2318.2|2321.8|2319.3|2319.8|2317.8|125
1695034200000|2023-09-18 10:50:00|2321.3|2318.3|2320.8|2317.8|2321.7|2319.6|2320.2|2317.8|91
1695034500000|2023-09-18 10:55:00|2320.9|2317.9|2320.8|2317.8|2321|2318.6|2319.6|2317|133
1695034800000|2023-09-18 11:00:00|2320.7|2317.7|2323.3|2320.3|2323.5|2321.4|2320.3|2317.6|174
1695035100000|2023-09-18 11:05:00|2323.2|2320.2|2320.8|2318.8|2323.2|2320.7|2318.8|2315.8|246
1695035400000|2023-09-18 11:10:00|2320.7|2318.7|2321.5|2319.5|2322.9|2320.3|2319.8|2317.3|192
1695035700000|2023-09-18 11:15:00|2321.6|2319.6|2320.8|2317.8|2322.4|2320.1|2320.3|2317.7|157
1695036000000|2023-09-18 11:20:00|2320.7|2317.7|2320.7|2318.7|2321.4|2319.1|2320|2317.5|134
1695036300000|2023-09-18 11:25:00|2320.8|2318.8|2319.6|2317.6|2321.3|2319|2319.2|2316.7|111
1695036600000|2023-09-18 11:30:00|2319.7|2317.7|2319.9|2317.9|2321.7|2319.2|2319.7|2317.7|132
1695036900000|2023-09-18 11:35:00|2319.8|2317.8|2316.2|2314.2|2320.2|2318.2|2316|2313.5|159
1695037200000|2023-09-18 11:40:00|2316.3|2314.3|2315.3|2313.3|2316.3|2314.3|2314.5|2312.2|145
1695037500000|2023-09-18 11:45:00|2315.4|2313.4|2314.2|2312.2|2316.8|2314.7|2314.1|2311.7|171
1695037800000|2023-09-18 11:50:00|2314.1|2312.1|2314.7|2312.7|2315.2|2312.9|2313.7|2311.2|185
1695038100000|2023-09-18 11:55:00|2314.8|2312.8|2315.1|2313.1|2315.6|2313.3|2314.2|2312.2|154
1695038400000|2023-09-18 12:00:00|2315.2|2313.2|2312.7|2310.7|2315.7|2313.3|2312.4|2310|330
1695038700000|2023-09-18 12:05:00|2312.5|2310.5|2312.1|2310.1|2314|2311.8|2312.1|2309.9|198
1695039000000|2023-09-18 12:10:00|2312|2310|2315.7|2312.7|2315.8|2313.1|2311.9|2309.5|229
1695039300000|2023-09-18 12:15:00|2315.8|2312.8|2315.3|2313.3|2316.9|2314.5|2314.7|2312.5|236
1695039600000|2023-09-18 12:20:00|2315.4|2313.4|2311.3|2309.3|2317.1|2315.1|2310|2308|354
1695039900000|2023-09-18 12:25:00|2311.4|2309.4|2311.8|2309.8|2314.2|2312.2|2309.2|2307.1|404
1695040200000|2023-09-18 12:30:00|2311.9|2309.9|2308.4|2306.4|2312.5|2310.1|2307.4|2305.1|491
1695040500000|2023-09-18 12:35:00|2308.8|2306.8|2311.4|2309.4|2312.9|2310.3|2308.8|2306.8|406
1695040800000|2023-09-18 12:40:00|2311.5|2309.5|2308.1|2306.1|2311.5|2309.5|2307.9|2305.6|343
1695041100000|2023-09-18 12:45:00|2308|2306|2308|2306|2308.6|2306.4|2305.9|2303.6|380
1695041400000|2023-09-18 12:50:00|2307.9|2305.9|2307.9|2305.9|2308.9|2306.5|2306.8|2304.8|311
1695041700000|2023-09-18 12:55:00|2308|2306|2307.8|2304.8|2309.2|2307.1|2306|2303.6|310
1695042000000|2023-09-18 13:00:00|2307.9|2304.9|2310.9|2308.9|2312|2309.5|2306.4|2304|507
1695042300000|2023-09-18 13:05:00|2311|2309|2312.4|2310.4|2313.5|2310.9|2310.1|2307.7|435
1695042600000|2023-09-18 13:10:00|2312.5|2310.5|2317|2314|2317|2314.8|2312.4|2310.2|337
1695042900000|2023-09-18 13:15:00|2316.9|2313.9|2319.8|2316.8|2320|2317.4|2316.4|2313.8|379
1695043200000|2023-09-18 13:20:00|2319.9|2316.9|2319.5|2317.5|2321.4|2318.9|2318|2315.7|330
1695043500000|2023-09-18 13:25:00|2319|2317|2317|2315|2319.8|2317.4|2316.9|2314.3|326
1695043800000|2023-09-18 13:30:00|2317.3|2314.3|2308.7|2305.7|2317.3|2314.7|2307.1|2304.5|807
1695044100000|2023-09-18 13:35:00|2308.3|2306.3|2307.7|2304.7|2310|2307.6|2304.4|2302|772
1695044400000|2023-09-18 13:40:00|2307.1|2305.1|2308|2306|2309|2306.8|2305.2|2302.9|727
1695044700000|2023-09-18 13:45:00|2308.9|2305.9|2306.8|2304.8|2314.4|2312.1|2306.6|2304.1|756
1695045000000|2023-09-18 13:50:00|2306.9|2304.9|2303.3|2300.3|2307.6|2305.3|2300.2|2297.8|827
1695045300000|2023-09-18 13:55:00|2303.2|2301.2|2302.7|2299.7|2303.6|2301.6|2299.4|2297|731
1695045600000|2023-09-18 14:00:00|2302.6|2299.6|2297.9|2295.9|2303.7|2301.5|2297.8|2295|763
1695045900000|2023-09-18 14:05:00|2298|2296|2302.3|2300.3|2302.9|2300.3|2297.1|2295.1|604
1695046200000|2023-09-18 14:10:00|2302.5|2300.5|2305|2303|2305.7|2303.1|2299.1|2296.9|539
1695046500000|2023-09-18 14:15:00|2305.1|2303.1|2305.7|2302.7|2309.4|2307.1|2304.9|2302.6|477
1695046800000|2023-09-18 14:20:00|2305.8|2302.8|2308.2|2306.2|2311.3|2308.3|2303.5|2301.4|488
1695047100000|2023-09-18 14:25:00|2308.3|2306.3|2307.3|2305.3|2310.6|2308.1|2306.2|2303.6|470
1695047400000|2023-09-18 14:30:00|2307.4|2305.4|2311.2|2309.2|2311.6|2309.2|2307.2|2305.1|422
1695047700000|2023-09-18 14:35:00|2311.5|2309.5|2308.2|2306.2|2312.6|2310|2308.2|2305.6|432
1695048000000|2023-09-18 14:40:00|2308.3|2306.3|2308.9|2306.9|2310.8|2308.3|2307.8|2305.5|372
1695048300000|2023-09-18 14:45:00|2309|2307|2306.2|2304.2|2309.9|2307.6|2305.8|2303.5|356
1695048600000|2023-09-18 14:50:00|2306.3|2304.3|2306.4|2304.4|2310.8|2308.2|2305.8|2303.7|403
1695048900000|2023-09-18 14:55:00|2306.5|2304.5|2305.7|2302.7|2307.5|2304.9|2305|2302.6|365
1695049200000|2023-09-18 15:00:00|2305.6|2302.6|2307.3|2305.3|2307.6|2305.4|2304.6|2302.3|317
1695049500000|2023-09-18 15:05:00|2307.4|2305.4|2308.4|2306.4|2310.2|2307.9|2307.2|2304.8|330
1695049800000|2023-09-18 15:10:00|2308.5|2306.5|2307.5|2305.5|2309.2|2306.8|2306.8|2304.1|288
1695050100000|2023-09-18 15:15:00|2307.4|2305.4|2306.9|2304.9|2309.4|2307|2306.8|2304.4|243
1695050400000|2023-09-18 15:20:00|2307|2305|2308.4|2305.4|2308.4|2306.1|2306.8|2304.4|246
1695050700000|2023-09-18 15:25:00|2308|2306|2311.1|2309.1|2311.8|2309.1|2306|2303.5|349
1695051000000|2023-09-18 15:30:00|2311.6|2308.6|2308.9|2306.9|2312|2309.9|2308.7|2306.4|285
1695051300000|2023-09-18 15:35:00|2309.1|2307.1|2309.4|2307.4|2310.5|2308.2|2307.8|2305.4|274
1695051600000|2023-09-18 15:40:00|2309.3|2307.3|2311.8|2309.8|2312|2309.9|2308.4|2306|235
1695051900000|2023-09-18 15:45:00|2312|2310|2313.8|2311.8|2315.3|2312.8|2311.8|2309.3|282
1695052200000|2023-09-18 15:50:00|2313.9|2311.9|2316.2|2314.2|2317|2314.5|2313.7|2311.7|258
1695052500000|2023-09-18 15:55:00|2316.3|2314.3|2316.3|2314.3|2317.4|2314.9|2315.3|2313.3|240
1695052800000|2023-09-18 16:00:00|2316.2|2314.2|2318.8|2315.8|2321.1|2318.8|2316.2|2314.2|461
1695053100000|2023-09-18 16:05:00|2318.7|2315.7|2316.9|2314.9|2318.7|2316.3|2313.8|2311.7|316
1695053400000|2023-09-18 16:10:00|2316.8|2314.8|2317.3|2315.3|2318.5|2315.8|2315.7|2313.6|250
1695053700000|2023-09-18 16:15:00|2317.7|2314.7|2315.8|2313.8|2317.9|2315.2|2315.1|2312.8|180
1695054000000|2023-09-18 16:20:00|2315.7|2313.7|2318|2316|2318.6|2316.2|2315.7|2313.5|214
1695054300000|2023-09-18 16:25:00|2317.9|2315.9|2317.7|2315.7|2319.1|2316.7|2317.2|2314.2|165
1695054600000|2023-09-18 16:30:00|2317.9|2315.9|2319.2|2317.2|2319.9|2317.6|2317.6|2315.2|193
1695054900000|2023-09-18 16:35:00|2319.1|2317.1|2318.6|2316.6|2319.8|2317.4|2317.5|2315|154
1695055200000|2023-09-18 16:40:00|2318.7|2316.7|2320.9|2318.9|2321.5|2319.2|2317.9|2315.5|189
1695055500000|2023-09-18 16:45:00|2321.4|2318.4|2321.3|2319.3|2322.3|2320|2320.8|2318.4|256
1695055800000|2023-09-18 16:50:00|2321.2|2319.2|2322.6|2319.6|2322.9|2320.4|2320.9|2318.3|188
1695056100000|2023-09-18 16:55:00|2322.7|2319.7|2321.5|2319.5|2323|2320.5|2321.2|2318.6|233
1695056400000|2023-09-18 17:00:00|2321.4|2319.4|2320.8|2318.8|2323.2|2320.8|2319.9|2317.3|222
1695056700000|2023-09-18 17:05:00|2320.9|2318.9|2321.9|2319.9|2322.9|2320.5|2320.3|2317.9|236
1695057000000|2023-09-18 17:10:00|2322.5|2319.5|2323.2|2320.2|2323.3|2320.8|2320.9|2318.3|196
1695057300000|2023-09-18 17:15:00|2323.3|2320.3|2324.2|2322.2|2325.1|2322.8|2323.2|2320.3|207
1695057600000|2023-09-18 17:20:00|2324.3|2321.3|2322.8|2320.8|2324.4|2321.8|2322.3|2319.8|168
1695057900000|2023-09-18 17:25:00|2322.3|2320.3|2320.9|2318.9|2323.3|2320.8|2320.9|2318.5|192
1695058200000|2023-09-18 17:30:00|2320.8|2318.8|2323.2|2320.2|2323.2|2320.7|2319.9|2317.3|168
1695058500000|2023-09-18 17:35:00|2323.3|2320.3|2322.6|2320.6|2323.9|2321.5|2322.1|2319.9|112
1695058800000|2023-09-18 17:40:00|2322.5|2320.5|2323.7|2321.7|2324.2|2321.7|2322|2319.6|161
1695059100000|2023-09-18 17:45:00|2324.2|2321.2|2323.8|2320.8|2324.2|2321.7|2322.6|2320.6|123
1695059400000|2023-09-18 17:50:00|2323.5|2321.5|2324.1|2321.1|2325.2|2322.6|2323.3|2320.9|111
1695059700000|2023-09-18 17:55:00|2324.2|2321.2|2322.2|2319.2|2324.3|2321.6|2321.5|2319.1|120
1695060000000|2023-09-18 18:00:00|2322.1|2319.1|2321.7|2318.7|2323|2320.3|2321.5|2318.7|100
1695060300000|2023-09-18 18:05:00|2321.8|2318.8|2320.9|2318.9|2322.1|2319.5|2319.8|2317.4|94
1695060600000|2023-09-18 18:10:00|2321|2319|2322.4|2319.4|2322.4|2319.8|2320.2|2317.6|122
1695060900000|2023-09-18 18:15:00|2322.3|2319.3|2321.8|2318.8|2323|2320.5|2320.9|2318.6|132
1695061200000|2023-09-18 18:20:00|2321.9|2318.9|2321|2319|2322.4|2319.9|2320.8|2318.5|88
1695061500000|2023-09-18 18:25:00|2321.1|2319.1|2321.9|2318.9|2322|2319.5|2320.8|2318.4|146
1695061800000|2023-09-18 18:30:00|2322|2319|2322.4|2319.4|2322.9|2320.4|2321.6|2318.9|100
1695062100000|2023-09-18 18:35:00|2322.3|2319.3|2322.2|2320.2|2323.1|2321|2321.9|2319.3|105
1695062400000|2023-09-18 18:40:00|2322.7|2319.7|2321.8|2319.8|2322.8|2320.1|2321.7|2319.2|83
1695062700000|2023-09-18 18:45:00|2321.7|2319.7|2321.9|2319.9|2322.9|2320.3|2321.3|2318.9|97
1695063000000|2023-09-18 18:50:00|2321.8|2319.8|2322.3|2319.3|2323.2|2320.6|2321.4|2319|117
1695063300000|2023-09-18 18:55:00|2322.2|2319.2|2321.5|2319.5|2322.7|2320.2|2321.2|2318.9|164
1695063600000|2023-09-18 19:00:00|2321.6|2319.6|2321.6|2318.6|2322.1|2319.7|2321|2318.5|97
1695063900000|2023-09-18 19:05:00|2321.5|2318.5|2321.7|2319.7|2322.5|2319.9|2321|2318.5|87
1695064200000|2023-09-18 19:10:00|2322.3|2319.3|2321.9|2319.9|2322.8|2320.3|2321.7|2319.2|88
1695064500000|2023-09-18 19:15:00|2322|2320|2322.4|2319.4|2323|2320.5|2321.9|2319.3|85
1695064800000|2023-09-18 19:20:00|2322|2320|2321.8|2318.8|2322.9|2320.4|2321.5|2318.8|91
1695065100000|2023-09-18 19:25:00|2321.9|2318.9|2322.3|2319.3|2322.3|2319.7|2321.3|2318.8|60
1695065400000|2023-09-18 19:30:00|2322.2|2319.2|2321.5|2319.5|2322.3|2319.6|2321.3|2318.8|66
1695065700000|2023-09-18 19:35:00|2321.8|2318.8|2322.3|2320.3|2323.1|2320.5|2321.4|2318.8|74
1695066000000|2023-09-18 19:40:00|2322.9|2319.9|2322.5|2320.5|2323.5|2321|2322.2|2319.8|59
1695066300000|2023-09-18 19:45:00|2323.1|2320.1|2324.4|2321.4|2324.4|2321.9|2322.4|2319.8|115
1695066600000|2023-09-18 19:50:00|2324.3|2321.3|2324.7|2321.7|2324.8|2322.3|2323.6|2321|103
1695066900000|2023-09-18 19:55:00|2324.6|2321.6|2326|2323|2326|2323.5|2324.1|2321.5|159
1695067200000|2023-09-18 20:00:00|2325.9|2322.9|2325.8|2322.8|2326.6|2324|2325.1|2322.6|113
1695067500000|2023-09-18 20:05:00|2325.7|2322.7|2325.1|2322.1|2325.8|2323.4|2323.8|2321.4|74
1695067800000|2023-09-18 20:10:00|2325|2322|2325.4|2323.4|2326|2323.4|2324.3|2321.6|88
1695068100000|2023-09-18 20:15:00|2325.3|2323.3|2326.9|2323.9|2327.4|2325|2325.2|2322.8|80
1695068400000|2023-09-18 20:20:00|2326.8|2323.8|2326.4|2324.4|2327.4|2324.4|2326.3|2323.7|50
1695068700000|2023-09-18 20:25:00|2326.3|2324.3|2326.4|2324.4|2327.3|2324.8|2326.2|2323.8|64
1695069000000|2023-09-18 20:30:00|2326.2|2324.2|2326.9|2324.9|2327.5|2325.2|2326.1|2323.9|86
1695069300000|2023-09-18 20:35:00|2326.8|2324.8|2326.8|2324.8|2327.5|2325.1|2326.5|2324.1|96
1695069600000|2023-09-18 20:40:00|2326.7|2324.7|2327.2|2324.2|2327.6|2325.3|2326.4|2323.9|108
1695069900000|2023-09-18 20:45:00|2327.4|2324.4|2326.8|2323.8|2327.5|2325|2326.3|2323.6|57
1695070200000|2023-09-18 20:50:00|2326.9|2323.9|2326.9|2323.9|2327.2|2324.7|2326.3|2323.6|53
1695070500000|2023-09-18 20:55:00|2327|2324|2326.9|2323.9|2327.2|2324.5|2325.9|2323.1|81
1695074400000|2023-09-18 22:00:00|2326.5|2324.5|2327.5|2324.5|2329.1|2325.5|2326.5|2323|99
1695074700000|2023-09-18 22:05:00|2327.3|2324.3|2327.3|2324.3|2328|2325.5|2326.3|2323.8|59
1695075000000|2023-09-18 22:10:00|2327.2|2324.2|2327.4|2324.4|2327.5|2325|2327|2324.2|30
1695075300000|2023-09-18 22:15:00|2327.5|2324.5|2327.4|2324.4|2327.5|2325|2326.8|2324.1|41
1695075600000|2023-09-18 22:20:00|2327.5|2324.5|2327.4|2324.4|2327.5|2325|2326.9|2323.9|28
1695075900000|2023-09-18 22:25:00|2327.5|2324.5|2327|2325|2327.5|2325|2327|2324.2|23
1695076200000|2023-09-18 22:30:00|2326.9|2324.9|2327.3|2324.3|2327.5|2325|2326.9|2324.1|47
1695076500000|2023-09-18 22:35:00|2327.2|2324.2|2326.5|2323.5|2327.3|2324.5|2325.5|2323|47
1695076800000|2023-09-18 22:40:00|2327|2324|2326.9|2323.9|2327|2324.5|2326|2323.4|39
1695077100000|2023-09-18 22:45:00|2327|2324|2326.9|2323.9|2327.5|2325.2|2326.9|2323.9|30
1695077400000|2023-09-18 22:50:00|2327|2324|2327.4|2324.4|2327.6|2325|2326.9|2323.9|62
1695077700000|2023-09-18 22:55:00|2327.3|2324.3|2326.9|2323.9|2327.4|2324.4|2326.9|2323.9|21
1695078000000|2023-09-18 23:00:00|2327|2324|2327.4|2324.4|2327.5|2324.5|2326.8|2323.8|35
1695078300000|2023-09-18 23:05:00|2327.3|2324.3|2327.9|2324.9|2328.6|2326|2327.3|2324.3|55
1695078600000|2023-09-18 23:10:00|2328|2325|2328.3|2326.3|2328.9|2326.5|2327.4|2324.9|57
1695078900000|2023-09-18 23:15:00|2328.8|2325.8|2328.7|2325.7|2329|2326.5|2328.3|2325.7|33
1695079200000|2023-09-18 23:20:00|2328.8|2325.8|2328.5|2325.5|2329|2326.5|2327.8|2325.4|66
1695079500000|2023-09-18 23:25:00|2328.4|2325.4|2328.9|2325.9|2329|2326.5|2328.3|2325.3|65
1695079800000|2023-09-18 23:30:00|2328.7|2325.7|2329.9|2326.9|2330.4|2327.5|2328.5|2325.7|92
1695080100000|2023-09-18 23:35:00|2330|2327|2329.9|2327.9|2330.5|2328|2329.4|2326.7|90
1695080400000|2023-09-18 23:40:00|2330.2|2327.2|2330.3|2327.3|2330.6|2328|2329.7|2326.8|109
1695080700000|2023-09-18 23:45:00|2330.2|2327.2|2329.7|2327.7|2330.5|2328|2329.4|2326.8|63
1695081000000|2023-09-18 23:50:00|2330.2|2327.2|2329.8|2327.8|2331|2328|2329.7|2327.2|98
1695081300000|2023-09-18 23:55:00|2330.2|2327.2|2329.9|2326.9|2330.6|2327.9|2329.3|2326.8|130
1695081600000|2023-09-19 00:00:00|2330|2327|2330.3|2327.3|2332|2329.3|2329.2|2326.7|196
1695081900000|2023-09-19 00:05:00|2330.1|2327.1|2330.3|2327.3|2330.5|2328|2329.3|2326.7|141
1695082200000|2023-09-19 00:10:00|2330.4|2327.4|2329.9|2326.9|2330.8|2328|2329.2|2326.7|107
1695082500000|2023-09-19 00:15:00|2329.7|2326.7|2328.8|2325.8|2330.3|2327.5|2328.1|2325.5|147
1695082800000|2023-09-19 00:20:00|2328.7|2325.7|2328.2|2326.2|2329.6|2327|2328.2|2325.7|83
1695083100000|2023-09-19 00:25:00|2328.5|2325.5|2327.9|2324.9|2329|2326.5|2327.3|2324.9|129
1695083400000|2023-09-19 00:30:00|2328|2325|2327.8|2324.8|2328.3|2325.9|2326.8|2324.3|91
1695083700000|2023-09-19 00:35:00|2327.6|2324.6|2326.8|2324.8|2327.9|2325.4|2326.3|2323.8|140
1695084000000|2023-09-19 00:40:00|2326.9|2324.9|2325.8|2322.8|2327.4|2325|2325.1|2322.8|94
1695084300000|2023-09-19 00:45:00|2325.6|2322.6|2325.8|2323.8|2327|2324.5|2324.9|2322.6|109
1695084600000|2023-09-19 00:50:00|2326|2324|2326.4|2323.4|2327|2324.5|2325.8|2323.1|134
1695084900000|2023-09-19 00:55:00|2326.5|2323.5|2325.3|2322.3|2326.5|2324.1|2325.3|2322.3|155
1695085200000|2023-09-19 01:00:00|2325.5|2322.5|2326.2|2323.2|2328.4|2325.5|2325.2|2322.2|439
1695085500000|2023-09-19 01:05:00|2325.9|2322.9|2325.4|2322.4|2326.8|2324|2324.3|2321.8|331
1695085800000|2023-09-19 01:10:00|2325|2323|2324.7|2321.7|2326.7|2324|2324.3|2321.4|297
1695086100000|2023-09-19 01:15:00|2324.6|2321.6|2326.1|2323.1|2326.2|2323.2|2324.4|2321.4|260
1695086400000|2023-09-19 01:20:00|2326.3|2323.3|2325.8|2322.8|2326.4|2323.4|2324.4|2321.4|227
1695086700000|2023-09-19 01:25:00|2325.7|2322.7|2323.8|2320.8|2326|2323|2323.1|2320.7|162
1695087000000|2023-09-19 01:30:00|2323.7|2320.7|2323.8|2320.8|2324.9|2322.4|2323.3|2320.3|285
1695087300000|2023-09-19 01:35:00|2323.9|2320.9|2323.7|2320.7|2325.8|2323.3|2323.1|2320.1|370
1695087600000|2023-09-19 01:40:00|2323.8|2320.8|2324|2321|2326.6|2323.6|2322.9|2320.4|391
1695087900000|2023-09-19 01:45:00|2324.1|2321.1|2324.6|2321.6|2325.1|2322.5|2323.2|2320.4|279
1695088200000|2023-09-19 01:50:00|2324.7|2321.7|2324.2|2321.2|2325.1|2322.4|2323.4|2320.8|202
1695088500000|2023-09-19 01:55:00|2324.5|2321.5|2324.9|2321.9|2325.7|2323.1|2324.2|2321.4|219
1695088800000|2023-09-19 02:00:00|2325|2322|2324.6|2321.6|2326|2323|2324.2|2321.3|197
1695089100000|2023-09-19 02:05:00|2324.9|2321.9|2323.5|2320.5|2325.9|2323.4|2323.4|2320.4|227
1695089400000|2023-09-19 02:10:00|2323.4|2320.4|2323.7|2320.7|2324|2321.5|2322.4|2319.7|230
1695089700000|2023-09-19 02:15:00|2323|2321|2324.2|2321.2|2324.6|2321.6|2323|2320.3|77
1695090000000|2023-09-19 02:20:00|2324.3|2321.3|2323.8|2320.8|2324.6|2322|2323.7|2320.7|99
1695090300000|2023-09-19 02:25:00|2323.7|2320.7|2324.3|2321.3|2324.3|2321.5|2322.9|2320.2|111
1695090600000|2023-09-19 02:30:00|2324.4|2321.4|2323|2320|2324.5|2321.6|2322.4|2319.8|175
1695090900000|2023-09-19 02:35:00|2322.9|2319.9|2322.4|2320.4|2323.3|2320.5|2321.9|2319.5|151
1695091200000|2023-09-19 02:40:00|2322.9|2319.9|2323.4|2320.4|2323.5|2321|2322|2319.7|144
1695091500000|2023-09-19 02:45:00|2323.5|2320.5|2321.8|2319.8|2323.5|2321|2321.4|2318.9|137
1695091800000|2023-09-19 02:50:00|2321.7|2319.7|2319|2317|2322.5|2319.9|2318.8|2316.4|219
1695092100000|2023-09-19 02:55:00|2319.1|2317.1|2321.2|2318.2|2321.7|2318.9|2318.6|2316.1|132
1695092400000|2023-09-19 03:00:00|2321.1|2318.1|2320.1|2318.1|2321.1|2318.5|2319.5|2316.9|152
1695092700000|2023-09-19 03:05:00|2319.9|2317.9|2320.1|2318.1|2321.5|2319.1|2319.9|2317.3|135
1695093000000|2023-09-19 03:10:00|2320.6|2317.6|2319.7|2316.7|2320.9|2318.6|2319.1|2316.4|124
1695093300000|2023-09-19 03:15:00|2319.8|2316.8|2320|2318|2320.7|2318.2|2319.1|2316.4|110
1695093600000|2023-09-19 03:20:00|2320.1|2318.1|2320.3|2317.3|2320.6|2318.2|2319.5|2316.9|102
1695093900000|2023-09-19 03:25:00|2320.2|2317.2|2320.9|2317.9|2321|2318.5|2319.4|2316.9|107
1695094200000|2023-09-19 03:30:00|2321|2318|2321|2318|2321.8|2319.1|2320.5|2317.9|73
1695094500000|2023-09-19 03:35:00|2320.9|2317.9|2320.9|2317.9|2321.5|2319|2320.5|2317.5|78
1695094800000|2023-09-19 03:40:00|2321|2318|2320.4|2317.4|2321.3|2318.7|2320|2317|97
1695095100000|2023-09-19 03:45:00|2320.5|2317.5|2320.5|2317.5|2320.8|2318.1|2320|2317.2|68
1695095400000|2023-09-19 03:50:00|2320.6|2317.6|2320.8|2317.8|2321.1|2318.6|2320.4|2317.4|49
1695095700000|2023-09-19 03:55:00|2321|2318|2320.5|2317.5|2321.4|2318.7|2320.3|2317.3|53
1695096000000|2023-09-19 04:00:00|2320.4|2317.4|2319.7|2317.7|2320.8|2318|2319.6|2317|43
1695096300000|2023-09-19 04:05:00|2319.6|2317.6|2320.9|2317.9|2321.1|2318.1|2319.5|2317|52
1695096600000|2023-09-19 04:10:00|2320.8|2317.8|2321.4|2318.4|2321.5|2318.7|2320.7|2317.7|61
1695096900000|2023-09-19 04:15:00|2321.5|2318.5|2320|2318|2321.5|2318.6|2320|2317.6|60
1695097200000|2023-09-19 04:20:00|2320.5|2317.5|2320.5|2317.5|2320.8|2318|2319.5|2316.9|65
1695097500000|2023-09-19 04:25:00|2320.6|2317.6|2320.4|2317.4|2320.7|2318|2319.8|2317.1|61
1695097800000|2023-09-19 04:30:00|2320.5|2317.5|2320.4|2317.4|2321.1|2318.6|2320.1|2317.4|60
1695098100000|2023-09-19 04:35:00|2320.5|2317.5|2320.8|2317.8|2321.3|2318.3|2320.5|2317.5|72
1695098400000|2023-09-19 04:40:00|2320.7|2317.7|2319.6|2316.6|2320.9|2317.9|2318.9|2315.9|103
1695098700000|2023-09-19 04:45:00|2319.7|2316.7|2319.7|2316.7|2320.5|2317.5|2319.3|2316.4|63
1695099000000|2023-09-19 04:50:00|2319.6|2316.6|2320|2317|2320.1|2317.1|2319|2316.3|91
1695099300000|2023-09-19 04:55:00|2319.9|2316.9|2319.5|2316.5|2320.4|2317.4|2319.1|2316.5|63
1695099600000|2023-09-19 05:00:00|2319.6|2316.6|2319.9|2316.9|2320.3|2317.3|2319.4|2316.4|124
1695099900000|2023-09-19 05:05:00|2320|2317|2320.1|2317.1|2320.6|2318.1|2319.4|2316.7|95
1695100200000|2023-09-19 05:10:00|2320|2317|2320.6|2317.6|2321|2318.6|2319.9|2317|77
1695100500000|2023-09-19 05:15:00|2320.5|2317.5|2320.4|2317.4|2321.1|2318.5|2319.8|2317|97
1695100800000|2023-09-19 05:20:00|2320.3|2317.3|2319.1|2316.1|2320.3|2317.3|2318.9|2315.9|72
1695101100000|2023-09-19 05:25:00|2318.6|2316.6|2319.6|2316.6|2319.7|2316.7|2318.1|2315.4|106
1695101400000|2023-09-19 05:30:00|2319.7|2316.7|2320.3|2317.3|2321.1|2318.7|2318.8|2315.8|158
1695101700000|2023-09-19 05:35:00|2320.2|2317.2|2319.1|2316.1|2320.3|2317.3|2319|2316|111
1695102000000|2023-09-19 05:40:00|2319.2|2316.2|2317.4|2314.4|2319.7|2317.2|2317.2|2314.2|91
1695102300000|2023-09-19 05:45:00|2317.5|2314.5|2318.7|2315.7|2318.7|2315.7|2317.2|2314.5|110
1695102600000|2023-09-19 05:50:00|2318.6|2315.6|2318.7|2315.7|2319.6|2317.1|2318|2315.1|195
1695102900000|2023-09-19 05:55:00|2318.6|2315.6|2319.3|2316.3|2319.5|2316.6|2318.1|2315.4|107
1695103200000|2023-09-19 06:00:00|2319.1|2316.1|2316.4|2313.4|2319.4|2316.8|2316.4|2313.4|190
1695103500000|2023-09-19 06:05:00|2316.5|2313.5|2316.3|2313.3|2318.9|2316.4|2315.9|2313|260
1695103800000|2023-09-19 06:10:00|2316.4|2313.4|2317.7|2314.7|2318.2|2315.5|2315.5|2313|261
1695104100000|2023-09-19 06:15:00|2317.8|2314.8|2316.5|2313.5|2319.8|2317.4|2316.4|2313.4|295
1695104400000|2023-09-19 06:20:00|2316.4|2313.4|2318.8|2315.8|2319.2|2316.6|2316.4|2313.4|259
1695104700000|2023-09-19 06:25:00|2318.9|2315.9|2317.5|2314.5|2319.1|2316.2|2316.9|2314.5|230
1695105000000|2023-09-19 06:30:00|2317.4|2314.4|2318.3|2315.3|2319.2|2316.6|2316.8|2313.8|259
1695105300000|2023-09-19 06:35:00|2317.7|2315.7|2319|2317|2320|2317|2317.6|2315.3|201
1695105600000|2023-09-19 06:40:00|2319.1|2317.1|2318.9|2315.9|2319.9|2317.4|2318.3|2315.7|187
1695105900000|2023-09-19 06:45:00|2319|2316|2320.4|2317.4|2320.5|2317.9|2318.4|2316|144
1695106200000|2023-09-19 06:50:00|2320.5|2317.5|2317.8|2314.8|2320.6|2317.6|2316.9|2314.6|125
1695106500000|2023-09-19 06:55:00|2317.7|2314.7|2318.9|2315.9|2319.5|2316.9|2317|2314.4|213
1695106800000|2023-09-19 07:00:00|2319.1|2316.1|2319.9|2316.9|2320.9|2318.5|2318.4|2316.1|190
1695107100000|2023-09-19 07:05:00|2320|2317|2320.1|2317.1|2320.8|2318.3|2318.8|2316.4|199
1695107400000|2023-09-19 07:10:00|2320.2|2317.2|2322.1|2320.1|2323.2|2320.7|2319.5|2317|211
1695107700000|2023-09-19 07:15:00|2322|2320|2323.3|2321.3|2323.4|2321.4|2321.9|2319.6|172
1695108000000|2023-09-19 07:20:00|2323.2|2321.2|2324.7|2322.7|2324.9|2322.8|2322.7|2320|184
1695108300000|2023-09-19 07:25:00|2324.6|2322.6|2327.2|2325.2|2327.4|2325.3|2324.6|2322.2|315
1695108600000|2023-09-19 07:30:00|2327.1|2325.1|2327.2|2325.2|2328.6|2326.3|2327|2324.9|206
1695108900000|2023-09-19 07:35:00|2327.1|2325.1|2332.6|2330.6|2333.3|2330.8|2327.1|2325.1|256
1695109200000|2023-09-19 07:40:00|2332.5|2330.5|2334.6|2332.6|2335.6|2333|2331.9|2329.5|321
1695109500000|2023-09-19 07:45:00|2335.2|2332.2|2333.9|2331.9|2335.3|2332.7|2332|2329.8|344
1695109800000|2023-09-19 07:50:00|2333.7|2331.7|2335|2333|2335.5|2333.5|2333.6|2331.3|297
1695110100000|2023-09-19 07:55:00|2334.9|2332.9|2335.1|2332.1|2335.9|2333.5|2333.7|2331.4|240
1695110400000|2023-09-19 08:00:00|2335|2332|2336.4|2334.4|2336.4|2334.4|2334.2|2332|169
1695110700000|2023-09-19 08:05:00|2337|2334|2337.3|2335.3|2339.2|2336.4|2334.8|2332.1|289
1695111000000|2023-09-19 08:10:00|2337.4|2335.4|2336.2|2334.2|2338|2335.6|2336|2333.9|210
1695111300000|2023-09-19 08:15:00|2336.3|2334.3|2335.8|2333.8|2337.5|2335.2|2335.5|2333.2|263
1695111600000|2023-09-19 08:20:00|2335.9|2333.9|2336.8|2333.8|2337.2|2334.9|2335.6|2333.2|166
1695111900000|2023-09-19 08:25:00|2336.7|2333.7|2337|2335|2337.7|2335.3|2336|2333.6|211
1695112200000|2023-09-19 08:30:00|2336.9|2334.9|2334|2332|2337.7|2335.1|2333.2|2330.4|279
1695112500000|2023-09-19 08:35:00|2333.7|2331.7|2333.4|2331.4|2334.5|2332.5|2332.9|2330.5|176
1695112800000|2023-09-19 08:40:00|2333.1|2331.1|2333.9|2330.9|2334.3|2331.6|2332.8|2330.4|169
1695113100000|2023-09-19 08:45:00|2333.5|2331.5|2333.5|2331.5|2334.8|2332|2332.9|2330.5|158
1695113400000|2023-09-19 08:50:00|2333.6|2331.6|2333.2|2330.2|2334.1|2332.1|2332.8|2330|148
1695113700000|2023-09-19 08:55:00|2333.4|2330.4|2333.5|2330.5|2333.9|2331.2|2332.8|2329.8|80
1695114000000|2023-09-19 09:00:00|2333.6|2330.6|2332.6|2329.6|2334|2331.6|2331.8|2329.4|124
1695114300000|2023-09-19 09:05:00|2332.5|2329.5|2332.4|2330.4|2333.4|2330.8|2332.1|2329.5|85
1695114600000|2023-09-19 09:10:00|2332.5|2330.5|2333.5|2330.5|2333.9|2331.5|2332.4|2330.1|132
1695114900000|2023-09-19 09:15:00|2333.6|2330.6|2333.7|2331.7|2334.2|2332|2333|2330.5|144
1695115200000|2023-09-19 09:20:00|2333.9|2331.9|2333.8|2330.8|2333.9|2331.9|2333|2330.7|84
1695115500000|2023-09-19 09:25:00|2333.7|2330.7|2334.2|2332.2|2334.4|2332.2|2332.9|2330.6|85
1695115800000|2023-09-19 09:30:00|2334.1|2332.1|2333.1|2330.1|2335.1|2332.5|2332.4|2329.8|197
1695116100000|2023-09-19 09:35:00|2333|2330|2333.6|2331.6|2333.8|2331.8|2332.6|2330|117
1695116400000|2023-09-19 09:40:00|2333.8|2331.8|2332.6|2330.6|2334.2|2332|2332.5|2330.2|93
1695116700000|2023-09-19 09:45:00|2332.5|2330.5|2333.6|2330.6|2333.7|2331.5|2332.1|2329.6|108
1695117000000|2023-09-19 09:50:00|2333.5|2330.5|2333.2|2331.2|2334.1|2331.6|2332.9|2330.3|78
1695117300000|2023-09-19 09:55:00|2333.1|2331.1|2334|2332|2334.2|2332.2|2333|2330.7|78
1695117600000|2023-09-19 10:00:00|2334.1|2332.1|2332.1|2330.1|2334.6|2332.6|2332|2329.5|83
1695117900000|2023-09-19 10:05:00|2332|2330|2332|2330|2332.8|2330.3|2331.7|2329.5|65
1695118200000|2023-09-19 10:10:00|2332.1|2330.1|2333.7|2330.7|2333.8|2331.3|2332|2329.7|85
1695118500000|2023-09-19 10:15:00|2333.8|2330.8|2334.8|2331.8|2334.9|2332.3|2333.6|2330.8|64
1695118800000|2023-09-19 10:20:00|2334.7|2331.7|2335.1|2332.1|2335.4|2332.9|2333.8|2331.3|105
1695119100000|2023-09-19 10:25:00|2335|2332|2336.5|2334.5|2337.1|2334.7|2334.2|2331.9|97
1695119400000|2023-09-19 10:30:00|2336.4|2334.4|2338.1|2336.1|2339.7|2337|2336.4|2334.3|129
1695119700000|2023-09-19 10:35:00|2338|2336|2339.5|2337.5|2340.1|2337.6|2337.9|2335.9|179
1695120000000|2023-09-19 10:40:00|2339.6|2337.6|2335.6|2333.6|2339.9|2337.6|2335.6|2333.6|139
1695120300000|2023-09-19 10:45:00|2335.7|2333.7|2337|2334|2338.7|2336.1|2335.6|2333.4|161
1695120600000|2023-09-19 10:50:00|2337.1|2334.1|2337|2334|2337.7|2335.2|2335.5|2332.9|161
1695120900000|2023-09-19 10:55:00|2337.1|2334.1|2335.6|2333.6|2337.1|2334.2|2335.1|2332.5|112
1695121200000|2023-09-19 11:00:00|2335.2|2333.2|2335.2|2332.2|2336.3|2333.6|2333.3|2330.8|330
1695121500000|2023-09-19 11:05:00|2335.3|2332.3|2335.3|2333.3|2336.2|2333.9|2333.3|2331|241
1695121800000|2023-09-19 11:10:00|2335.2|2333.2|2333.3|2331.3|2336.3|2333.9|2333.2|2330.9|147
1695122100000|2023-09-19 11:15:00|2333.2|2331.2|2333.4|2331.4|2334.4|2332.1|2333.2|2331.1|139
1695122400000|2023-09-19 11:20:00|2333.7|2331.7|2334.9|2332.9|2335.1|2333.1|2333.5|2331.5|115
1695122700000|2023-09-19 11:25:00|2334.8|2332.8|2336.2|2334.2|2336.7|2334.2|2334.4|2332.2|145
1695123000000|2023-09-19 11:30:00|2336.3|2334.3|2338.2|2335.2|2338.3|2335.9|2336|2333.8|169
1695123300000|2023-09-19 11:35:00|2338.4|2335.4|2334.7|2332.7|2338.5|2336.1|2334.4|2332.4|204
1695123600000|2023-09-19 11:40:00|2334.6|2332.6|2335.1|2333.1|2335.9|2333.6|2334.1|2331.7|198
1695123900000|2023-09-19 11:45:00|2335.2|2333.2|2334.8|2332.8|2335.5|2333.2|2334.2|2332.2|168
1695124200000|2023-09-19 11:50:00|2334.7|2332.7|2335.1|2333.1|2336|2333.5|2334|2332|145
1695124500000|2023-09-19 11:55:00|2335|2333|2335.7|2333.7|2336.2|2334.2|2334.6|2332.6|200
1695124800000|2023-09-19 12:00:00|2335.8|2333.8|2338.2|2335.2|2338.3|2335.8|2335.7|2333.2|248
1695125100000|2023-09-19 12:05:00|2337.8|2335.8|2340.3|2337.3|2341.3|2338.8|2337.7|2335.7|251
1695125400000|2023-09-19 12:10:00|2340.4|2337.4|2341.9|2339.9|2342|2340|2340.1|2337.3|206
1695125700000|2023-09-19 12:15:00|2341.8|2339.8|2340.6|2337.6|2343.9|2341.4|2340|2337.4|327
1695126000000|2023-09-19 12:20:00|2341.1|2338.1|2336.2|2334.2|2341.1|2338.4|2335.9|2333.2|289
1695126300000|2023-09-19 12:25:00|2336|2334|2337.6|2334.6|2340.5|2338|2336|2333.4|386
1695126600000|2023-09-19 12:30:00|2337.9|2334.9|2335.3|2332.3|2339.1|2336.1|2332.6|2330|585
1695126900000|2023-09-19 12:35:00|2334.8|2332.8|2334.8|2332.8|2335.5|2333.2|2331.7|2329.1|407
1695127200000|2023-09-19 12:40:00|2334.7|2332.7|2330.4|2327.4|2335.8|2333.8|2329.4|2326.8|352
1695127500000|2023-09-19 12:45:00|2330.5|2327.5|2332.1|2330.1|2332.9|2330.6|2329.1|2326.4|363
1695127800000|2023-09-19 12:50:00|2332|2330|2331.9|2328.9|2332.7|2330.7|2329.9|2327.4|378
1695128100000|2023-09-19 12:55:00|2332|2329|2334.3|2331.3|2334.3|2332.2|2331|2328.8|275
1695128400000|2023-09-19 13:00:00|2334.2|2331.2|2333.2|2331.2|2335.6|2333.5|2331.1|2328.7|585
1695128700000|2023-09-19 13:05:00|2332.9|2330.9|2333.7|2331.7|2334.4|2331.8|2329.6|2327.6|486
1695129000000|2023-09-19 13:10:00|2333.6|2331.6|2332.6|2330.6|2336.2|2333.6|2331.8|2329.4|516
1695129300000|2023-09-19 13:15:00|2332.5|2330.5|2331.5|2329.5|2332.5|2330.5|2327.3|2325.2|494
1695129600000|2023-09-19 13:20:00|2331.6|2329.6|2334.8|2332.8|2335.1|2332.8|2331.1|2328.3|391
1695129900000|2023-09-19 13:25:00|2334.7|2332.7|2333.2|2330.2|2336.7|2334.1|2332.1|2329.6|411
1695130200000|2023-09-19 13:30:00|2333.1|2330.1|2331.8|2328.8|2336.2|2333.7|2327|2324.6|638
1695130500000|2023-09-19 13:35:00|2331.7|2328.7|2328.3|2326.3|2333|2330.4|2325.5|2323.5|675
1695130800000|2023-09-19 13:40:00|2328.1|2326.1|2331|2329|2331.4|2329|2327.5|2325|502
1695131100000|2023-09-19 13:45:00|2331.4|2329.4|2334.6|2332.6|2335.3|2332.8|2330.5|2328.3|575
1695131400000|2023-09-19 13:50:00|2334.8|2332.8|2329.7|2327.7|2335.3|2332.9|2329.1|2326.8|608
1695131700000|2023-09-19 13:55:00|2329.6|2327.6|2328.5|2326.5|2331.8|2329.6|2327.5|2324.5|533
1695132000000|2023-09-19 14:00:00|2328.8|2325.8|2323|2321|2330.7|2328.5|2322.8|2320.3|541
1695132300000|2023-09-19 14:05:00|2323.1|2321.1|2322.6|2320.6|2324.3|2322|2322|2319.6|516
1695132600000|2023-09-19 14:10:00|2323|2320|2315.7|2312.7|2323|2320.1|2314.7|2312.2|715
1695132900000|2023-09-19 14:15:00|2315.8|2312.8|2317.4|2315.4|2319.1|2316.7|2310.7|2308.7|793
1695133200000|2023-09-19 14:20:00|2317.6|2315.6|2315.9|2313.9|2318.2|2315.7|2312.1|2309.7|622
1695133500000|2023-09-19 14:25:00|2316|2314|2315.1|2313.1|2317.1|2315|2312.2|2309.6|621
1695133800000|2023-09-19 14:30:00|2314.7|2312.7|2318.9|2316.9|2320.6|2318|2313.3|2310.6|531
1695134100000|2023-09-19 14:35:00|2318.8|2316.8|2319.1|2317.1|2321.5|2319.2|2317.3|2315|547
1695134400000|2023-09-19 14:40:00|2319.4|2317.4|2321.1|2318.1|2321.5|2318.9|2316.2|2314.1|487
1695134700000|2023-09-19 14:45:00|2321.4|2318.4|2319.4|2317.4|2322.2|2319.9|2318.6|2316.5|423
1695135000000|2023-09-19 14:50:00|2319.3|2317.3|2319.1|2316.1|2320.8|2318.3|2318|2315.6|354
1695135300000|2023-09-19 14:55:00|2318.6|2315.6|2319.9|2316.9|2321.1|2318.6|2316|2313.9|350
1695135600000|2023-09-19 15:00:00|2320|2317|2320.5|2317.5|2320.9|2318.6|2318.9|2316.4|296
1695135900000|2023-09-19 15:05:00|2320.4|2317.4|2318.9|2316.9|2321|2318.2|2317.9|2315.8|245
1695136200000|2023-09-19 15:10:00|2318.8|2316.8|2317.3|2315.3|2321.2|2318.2|2316.6|2314.1|224
1695136500000|2023-09-19 15:15:00|2317.2|2315.2|2316|2314|2318.1|2315.6|2314.5|2312|246
1695136800000|2023-09-19 15:20:00|2315.9|2313.9|2316.9|2313.9|2317.9|2315.4|2315.2|2312.7|207
1695137100000|2023-09-19 15:25:00|2316.6|2314.6|2316.2|2314.2|2318.5|2315.9|2316.1|2314.1|203
1695137400000|2023-09-19 15:30:00|2316.1|2314.1|2315.2|2313.2|2316.9|2314.7|2314.2|2311.9|288
1695137700000|2023-09-19 15:35:00|2315.3|2313.3|2314.4|2312.4|2315.4|2313.4|2314.3|2312|223
1695138000000|2023-09-19 15:40:00|2314.7|2312.7|2314.9|2312.9|2316|2313.8|2313.8|2311.6|203
1695138300000|2023-09-19 15:45:00|2315|2313|2315.1|2312.1|2315.7|2313.4|2314|2311.8|253
1695138600000|2023-09-19 15:50:00|2314.6|2312.6|2317.1|2315.1|2317.9|2315.3|2314.2|2311.8|224
1695138900000|2023-09-19 15:55:00|2317.2|2315.2|2317.5|2315.5|2319.3|2317.2|2316.7|2314.1|235
1695139200000|2023-09-19 16:00:00|2317.6|2315.6|2317.2|2314.2|2318.2|2315.6|2315.3|2313|207
1695139500000|2023-09-19 16:05:00|2317.1|2314.1|2316.8|2314.8|2317.4|2314.9|2315.2|2312.3|221
1695139800000|2023-09-19 16:10:00|2316.7|2314.7|2318.2|2316.2|2318.8|2316.6|2315.7|2313.5|268
1695140100000|2023-09-19 16:15:00|2318.1|2316.1|2318.7|2316.7|2318.7|2316.7|2317.1|2315|183
1695140400000|2023-09-19 16:20:00|2318.6|2316.6|2317.4|2315.4|2319|2316.7|2316.8|2314.4|244
1695140700000|2023-09-19 16:25:00|2317.5|2315.5|2316.7|2314.7|2317.9|2315.5|2316.3|2313.9|244
1695141000000|2023-09-19 16:30:00|2316.2|2314.2|2314.8|2312.8|2316.3|2314.3|2314.1|2311.8|196
1695141300000|2023-09-19 16:35:00|2314.7|2312.7|2316.2|2314.2|2316.9|2314.4|2313.6|2311.2|216
1695141600000|2023-09-19 16:40:00|2316.3|2314.3|2315.9|2313.9|2317.1|2314.9|2315.3|2313|205
1695141900000|2023-09-19 16:45:00|2315.8|2313.8|2315.8|2313.8|2316.5|2314|2314.7|2312.5|227
1695142200000|2023-09-19 16:50:00|2315.9|2313.9|2317|2315|2317.5|2315.3|2315.6|2313.1|180
1695142500000|2023-09-19 16:55:00|2316.9|2314.9|2316.5|2314.5|2317.6|2315.2|2315.6|2313|224
1695142800000|2023-09-19 17:00:00|2316.6|2314.6|2318.3|2316.3|2319.3|2316.9|2315.9|2313.3|227
1695143100000|2023-09-19 17:05:00|2318.4|2316.4|2316.6|2314.6|2318.8|2316.5|2316.3|2314|225
1695143400000|2023-09-19 17:10:00|2316.7|2314.7|2319|2316|2319|2316.4|2316.5|2313.6|174
1695143700000|2023-09-19 17:15:00|2318.9|2315.9|2318.9|2315.9|2321.5|2319|2318.2|2315.6|261
1695144000000|2023-09-19 17:20:00|2318.3|2316.3|2320.2|2318.2|2320.5|2318.2|2316.8|2314.3|282
1695144300000|2023-09-19 17:25:00|2320.1|2318.1|2320.8|2318.8|2321.5|2318.9|2318.1|2315.6|253
1695144600000|2023-09-19 17:30:00|2320.6|2318.6|2321.8|2319.8|2322.6|2320|2320.5|2318|159
1695144900000|2023-09-19 17:35:00|2321.9|2319.9|2322|2319|2322.4|2319.9|2320.6|2318.2|196
1695145200000|2023-09-19 17:40:00|2321.9|2318.9|2321.3|2319.3|2322.3|2319.9|2320.4|2318|173
1695145500000|2023-09-19 17:45:00|2321.4|2319.4|2320.3|2317.3|2321.9|2319.4|2319.6|2317.2|155
1695145800000|2023-09-19 17:50:00|2320.2|2317.2|2320.4|2318.4|2321.6|2319|2319.3|2316.9|163
1695146100000|2023-09-19 17:55:00|2320.9|2317.9|2319.7|2317.7|2321.4|2318.9|2319.3|2317|178
1695146400000|2023-09-19 18:00:00|2319.8|2317.8|2319.3|2317.3|2320.4|2318|2318.6|2316.3|190
1695146700000|2023-09-19 18:05:00|2318.9|2316.9|2319.8|2316.8|2320.5|2318|2318.9|2316.4|172
1695147000000|2023-09-19 18:10:00|2319.1|2317.1|2319.9|2316.9|2320.4|2318|2318.9|2316.4|170
1695147300000|2023-09-19 18:15:00|2319.8|2316.8|2319.3|2316.3|2319.9|2316.9|2317.5|2314.9|167
1695147600000|2023-09-19 18:20:00|2319.4|2316.4|2319.8|2317.8|2320.7|2318|2318.9|2316.3|141
1695147900000|2023-09-19 18:25:00|2319.9|2317.9|2320.9|2318.9|2320.9|2318.9|2319.3|2316.8|115
1695148200000|2023-09-19 18:30:00|2320.8|2318.8|2321.5|2319.5|2322.4|2319.9|2320.6|2318.2|127
1695148500000|2023-09-19 18:35:00|2321.4|2319.4|2322.4|2320.4|2322.5|2320.5|2321.4|2319.3|148
1695148800000|2023-09-19 18:40:00|2322.3|2320.3|2322.3|2319.3|2322.9|2320.5|2321.6|2318.9|131
1695149100000|2023-09-19 18:45:00|2322.4|2319.4|2321.7|2319.7|2322.5|2320|2320.8|2318.4|122
1695149400000|2023-09-19 18:50:00|2321.8|2319.8|2322.2|2320.2|2322.8|2320.6|2320.7|2318.1|172
1695149700000|2023-09-19 18:55:00|2322.3|2320.3|2321|2319|2322.9|2320.7|2320.9|2318.3|215
1695150000000|2023-09-19 19:00:00|2321.2|2319.2|2321.2|2319.2|2322|2319.5|2320.8|2318.4|143
1695150300000|2023-09-19 19:05:00|2321.1|2319.1|2322.2|2320.2|2322.8|2320.8|2321|2318.6|163
1695150600000|2023-09-19 19:10:00|2322.3|2320.3|2322.3|2320.3|2322.8|2320.5|2321.9|2319.7|118
1695150900000|2023-09-19 19:15:00|2322.4|2320.4|2321.6|2319.6|2322.9|2320.5|2321.4|2319|111
1695151200000|2023-09-19 19:20:00|2321.5|2319.5|2321.9|2319.9|2322.4|2320.2|2321.3|2318.7|74
1695151500000|2023-09-19 19:25:00|2322|2320|2322.3|2320.3|2322.9|2320.4|2321.5|2318.9|96
1695151800000|2023-09-19 19:30:00|2322.4|2320.4|2322.5|2320.5|2323.1|2320.7|2322.2|2319.7|93
1695152100000|2023-09-19 19:35:00|2322.6|2320.6|2322.1|2320.1|2322.9|2320.7|2321.9|2319.5|116
1695152400000|2023-09-19 19:40:00|2322|2320|2322.6|2320.6|2323.1|2321|2322|2319.9|70
1695152700000|2023-09-19 19:45:00|2322.7|2320.7|2322.9|2320.9|2323.4|2320.9|2322.4|2320.3|73
1695153000000|2023-09-19 19:50:00|2322.8|2320.8|2322.4|2320.4|2323.2|2321|2322.4|2319.9|110
1695153300000|2023-09-19 19:55:00|2322.5|2320.5|2322.9|2319.9|2323.4|2320.7|2322.3|2319.8|76
1695153600000|2023-09-19 20:00:00|2322.4|2319.4|2321.9|2318.9|2322.4|2319.9|2321.2|2318.6|65
1695153900000|2023-09-19 20:05:00|2321.5|2319.5|2321.1|2319.1|2322.3|2319.8|2321.1|2318.6|50
1695154200000|2023-09-19 20:10:00|2321|2319|2321.6|2318.6|2321.8|2319.2|2320.6|2318.6|54
1695154500000|2023-09-19 20:15:00|2321.7|2318.7|2321.7|2318.7|2322.1|2319.4|2321.1|2318.5|50
1695154800000|2023-09-19 20:20:00|2321.2|2319.2|2320.9|2318.9|2321.9|2319.3|2320.7|2318.4|65
1695155100000|2023-09-19 20:25:00|2320.8|2318.8|2321.2|2318.2|2321.4|2318.9|2320.6|2318.1|76
1695155400000|2023-09-19 20:30:00|2321.3|2318.3|2321.3|2319.3|2322.1|2319.4|2320.7|2318.2|62
1695155700000|2023-09-19 20:35:00|2321.2|2319.2|2321.7|2318.7|2322|2319.4|2321.2|2318.6|35
1695156000000|2023-09-19 20:40:00|2321.8|2318.8|2321.6|2318.6|2321.8|2319.3|2320.6|2318.4|63
1695156300000|2023-09-19 20:45:00|2321.8|2318.8|2321.3|2318.3|2321.9|2319.4|2321.1|2318.3|55
1695156600000|2023-09-19 20:50:00|2321.2|2318.2|2321.4|2318.4|2321.6|2318.7|2320.7|2318.1|48
1695156900000|2023-09-19 20:55:00|2321.3|2318.3|2321.6|2318.6|2321.9|2318.9|2321.1|2318.1|86
1695160800000|2023-09-19 22:00:00|2321.9|2318.9|2322.1|2319.1|2323.1|2320.1|2321.3|2318.3|90
1695161100000|2023-09-19 22:05:00|2322.2|2319.2|2321.6|2318.6|2322.2|2319.2|2321.2|2318.2|71
1695161400000|2023-09-19 22:10:00|2321.5|2318.5|2321|2318|2321.8|2318.8|2321|2318|40
1695161700000|2023-09-19 22:15:00|2321.4|2318.4|2321.1|2318.1|2321.8|2319.3|2320.7|2317.7|82
1695162000000|2023-09-19 22:20:00|2321.2|2318.2|2321.7|2318.7|2321.9|2319.3|2320.7|2317.8|122
1695162300000|2023-09-19 22:25:00|2321.8|2318.8|2321.1|2318.1|2321.9|2318.9|2320.5|2317.8|72
1695162600000|2023-09-19 22:30:00|2321.2|2318.2|2321.7|2318.7|2321.8|2318.8|2321.1|2318.1|53
1695162900000|2023-09-19 22:35:00|2321.6|2318.6|2321.6|2318.6|2321.9|2319.3|2321|2318.5|29
1695163200000|2023-09-19 22:40:00|2321.2|2319.2|2321.5|2318.5|2321.7|2319.2|2320.7|2318.2|58
1695163500000|2023-09-19 22:45:00|2321.3|2318.3|2321.7|2318.7|2321.8|2319|2320.7|2318.2|60
1695163800000|2023-09-19 22:50:00|2321.8|2318.8|2321.2|2319.2|2321.8|2319.2|2321|2318.5|62
1695164100000|2023-09-19 22:55:00|2321.1|2319.1|2321.7|2318.7|2321.8|2319.2|2321|2318.5|39
1695164400000|2023-09-19 23:00:00|2321.6|2318.6|2321.3|2318.3|2321.6|2318.8|2320.6|2317.9|46
1695164700000|2023-09-19 23:05:00|2321.2|2318.2|2322.3|2319.3|2322.3|2319.3|2321.2|2318.2|27
1695165000000|2023-09-19 23:10:00|2322.1|2319.1|2322|2319|2322.3|2319.7|2321.6|2318.6|53
1695165300000|2023-09-19 23:15:00|2322.1|2319.1|2322.2|2319.2|2322.4|2319.8|2321.2|2318.7|52
1695165600000|2023-09-19 23:20:00|2322.3|2319.3|2322.2|2319.2|2322.3|2319.7|2321.6|2319.1|28
1695165900000|2023-09-19 23:25:00|2322.3|2319.3|2322.2|2319.2|2322.3|2319.7|2321.7|2319|55
1695166200000|2023-09-19 23:30:00|2322.4|2319.4|2322.2|2319.2|2322.4|2319.8|2321.6|2319.1|39
1695166500000|2023-09-19 23:35:00|2322.3|2319.3|2322.6|2319.6|2322.8|2319.8|2321.7|2319.1|54
1695166800000|2023-09-19 23:40:00|2322.7|2319.7|2322.2|2319.2|2322.7|2319.8|2321.6|2319.1|82
1695167100000|2023-09-19 23:45:00|2322.3|2319.3|2322.2|2319.2|2322.4|2319.7|2321.7|2319.2|48
1695167400000|2023-09-19 23:50:00|2322.1|2319.1|2321.6|2318.6|2322.3|2319.7|2321.5|2318.5|106
1695167700000|2023-09-19 23:55:00|2321.7|2318.7|2322.2|2319.2|2322.3|2319.3|2321.1|2318.4|93
1695081600000|2023-09-19 00:00:00|2330|2327|2330.3|2327.3|2332|2329.3|2329.2|2326.7|196
1695081900000|2023-09-19 00:05:00|2330.1|2327.1|2330.3|2327.3|2330.5|2328|2329.3|2326.7|141
1695082200000|2023-09-19 00:10:00|2330.4|2327.4|2329.9|2326.9|2330.8|2328|2329.2|2326.7|107
1695082500000|2023-09-19 00:15:00|2329.7|2326.7|2328.8|2325.8|2330.3|2327.5|2328.1|2325.5|147
1695082800000|2023-09-19 00:20:00|2328.7|2325.7|2328.2|2326.2|2329.6|2327|2328.2|2325.7|83
1695083100000|2023-09-19 00:25:00|2328.5|2325.5|2327.9|2324.9|2329|2326.5|2327.3|2324.9|129
1695083400000|2023-09-19 00:30:00|2328|2325|2327.8|2324.8|2328.3|2325.9|2326.8|2324.3|91
1695083700000|2023-09-19 00:35:00|2327.6|2324.6|2326.8|2324.8|2327.9|2325.4|2326.3|2323.8|140
1695084000000|2023-09-19 00:40:00|2326.9|2324.9|2325.8|2322.8|2327.4|2325|2325.1|2322.8|94
1695084300000|2023-09-19 00:45:00|2325.6|2322.6|2325.8|2323.8|2327|2324.5|2324.9|2322.6|109
1695084600000|2023-09-19 00:50:00|2326|2324|2326.4|2323.4|2327|2324.5|2325.8|2323.1|134
1695084900000|2023-09-19 00:55:00|2326.5|2323.5|2325.3|2322.3|2326.5|2324.1|2325.3|2322.3|155
1695085200000|2023-09-19 01:00:00|2325.5|2322.5|2326.2|2323.2|2328.4|2325.5|2325.2|2322.2|439
1695085500000|2023-09-19 01:05:00|2325.9|2322.9|2325.4|2322.4|2326.8|2324|2324.3|2321.8|331
1695085800000|2023-09-19 01:10:00|2325|2323|2324.7|2321.7|2326.7|2324|2324.3|2321.4|297
1695086100000|2023-09-19 01:15:00|2324.6|2321.6|2326.1|2323.1|2326.2|2323.2|2324.4|2321.4|260
1695086400000|2023-09-19 01:20:00|2326.3|2323.3|2325.8|2322.8|2326.4|2323.4|2324.4|2321.4|227
1695086700000|2023-09-19 01:25:00|2325.7|2322.7|2323.8|2320.8|2326|2323|2323.1|2320.7|162
1695087000000|2023-09-19 01:30:00|2323.7|2320.7|2323.8|2320.8|2324.9|2322.4|2323.3|2320.3|285
1695087300000|2023-09-19 01:35:00|2323.9|2320.9|2323.7|2320.7|2325.8|2323.3|2323.1|2320.1|370
1695087600000|2023-09-19 01:40:00|2323.8|2320.8|2324|2321|2326.6|2323.6|2322.9|2320.4|391
1695087900000|2023-09-19 01:45:00|2324.1|2321.1|2324.6|2321.6|2325.1|2322.5|2323.2|2320.4|279
1695088200000|2023-09-19 01:50:00|2324.7|2321.7|2324.2|2321.2|2325.1|2322.4|2323.4|2320.8|202
1695088500000|2023-09-19 01:55:00|2324.5|2321.5|2324.9|2321.9|2325.7|2323.1|2324.2|2321.4|219
1695088800000|2023-09-19 02:00:00|2325|2322|2324.6|2321.6|2326|2323|2324.2|2321.3|197
1695089100000|2023-09-19 02:05:00|2324.9|2321.9|2323.5|2320.5|2325.9|2323.4|2323.4|2320.4|227
1695089400000|2023-09-19 02:10:00|2323.4|2320.4|2323.7|2320.7|2324|2321.5|2322.4|2319.7|230
1695089700000|2023-09-19 02:15:00|2323|2321|2324.2|2321.2|2324.6|2321.6|2323|2320.3|77
1695090000000|2023-09-19 02:20:00|2324.3|2321.3|2323.8|2320.8|2324.6|2322|2323.7|2320.7|99
1695090300000|2023-09-19 02:25:00|2323.7|2320.7|2324.3|2321.3|2324.3|2321.5|2322.9|2320.2|111
1695090600000|2023-09-19 02:30:00|2324.4|2321.4|2323|2320|2324.5|2321.6|2322.4|2319.8|175
1695090900000|2023-09-19 02:35:00|2322.9|2319.9|2322.4|2320.4|2323.3|2320.5|2321.9|2319.5|151
1695091200000|2023-09-19 02:40:00|2322.9|2319.9|2323.4|2320.4|2323.5|2321|2322|2319.7|144
1695091500000|2023-09-19 02:45:00|2323.5|2320.5|2321.8|2319.8|2323.5|2321|2321.4|2318.9|137
1695091800000|2023-09-19 02:50:00|2321.7|2319.7|2319|2317|2322.5|2319.9|2318.8|2316.4|219
1695092100000|2023-09-19 02:55:00|2319.1|2317.1|2321.2|2318.2|2321.7|2318.9|2318.6|2316.1|132
1695092400000|2023-09-19 03:00:00|2321.1|2318.1|2320.1|2318.1|2321.1|2318.5|2319.5|2316.9|152
1695092700000|2023-09-19 03:05:00|2319.9|2317.9|2320.1|2318.1|2321.5|2319.1|2319.9|2317.3|135
1695093000000|2023-09-19 03:10:00|2320.6|2317.6|2319.7|2316.7|2320.9|2318.6|2319.1|2316.4|124
1695093300000|2023-09-19 03:15:00|2319.8|2316.8|2320|2318|2320.7|2318.2|2319.1|2316.4|110
1695093600000|2023-09-19 03:20:00|2320.1|2318.1|2320.3|2317.3|2320.6|2318.2|2319.5|2316.9|102
1695093900000|2023-09-19 03:25:00|2320.2|2317.2|2320.9|2317.9|2321|2318.5|2319.4|2316.9|107
1695094200000|2023-09-19 03:30:00|2321|2318|2321|2318|2321.8|2319.1|2320.5|2317.9|73
1695094500000|2023-09-19 03:35:00|2320.9|2317.9|2320.9|2317.9|2321.5|2319|2320.5|2317.5|78
1695094800000|2023-09-19 03:40:00|2321|2318|2320.4|2317.4|2321.3|2318.7|2320|2317|97
1695095100000|2023-09-19 03:45:00|2320.5|2317.5|2320.5|2317.5|2320.8|2318.1|2320|2317.2|68
1695095400000|2023-09-19 03:50:00|2320.6|2317.6|2320.8|2317.8|2321.1|2318.6|2320.4|2317.4|49
1695095700000|2023-09-19 03:55:00|2321|2318|2320.5|2317.5|2321.4|2318.7|2320.3|2317.3|53
1695096000000|2023-09-19 04:00:00|2320.4|2317.4|2319.7|2317.7|2320.8|2318|2319.6|2317|43
1695096300000|2023-09-19 04:05:00|2319.6|2317.6|2320.9|2317.9|2321.1|2318.1|2319.5|2317|52
1695096600000|2023-09-19 04:10:00|2320.8|2317.8|2321.4|2318.4|2321.5|2318.7|2320.7|2317.7|61
1695096900000|2023-09-19 04:15:00|2321.5|2318.5|2320|2318|2321.5|2318.6|2320|2317.6|60
1695097200000|2023-09-19 04:20:00|2320.5|2317.5|2320.5|2317.5|2320.8|2318|2319.5|2316.9|65
1695097500000|2023-09-19 04:25:00|2320.6|2317.6|2320.4|2317.4|2320.7|2318|2319.8|2317.1|61
1695097800000|2023-09-19 04:30:00|2320.5|2317.5|2320.4|2317.4|2321.1|2318.6|2320.1|2317.4|60
1695098100000|2023-09-19 04:35:00|2320.5|2317.5|2320.8|2317.8|2321.3|2318.3|2320.5|2317.5|72
1695098400000|2023-09-19 04:40:00|2320.7|2317.7|2319.6|2316.6|2320.9|2317.9|2318.9|2315.9|103
1695098700000|2023-09-19 04:45:00|2319.7|2316.7|2319.7|2316.7|2320.5|2317.5|2319.3|2316.4|63
1695099000000|2023-09-19 04:50:00|2319.6|2316.6|2320|2317|2320.1|2317.1|2319|2316.3|91
1695099300000|2023-09-19 04:55:00|2319.9|2316.9|2319.5|2316.5|2320.4|2317.4|2319.1|2316.5|63
1695099600000|2023-09-19 05:00:00|2319.6|2316.6|2319.9|2316.9|2320.3|2317.3|2319.4|2316.4|124
1695099900000|2023-09-19 05:05:00|2320|2317|2320.1|2317.1|2320.6|2318.1|2319.4|2316.7|95
1695100200000|2023-09-19 05:10:00|2320|2317|2320.6|2317.6|2321|2318.6|2319.9|2317|77
1695100500000|2023-09-19 05:15:00|2320.5|2317.5|2320.4|2317.4|2321.1|2318.5|2319.8|2317|97
1695100800000|2023-09-19 05:20:00|2320.3|2317.3|2319.1|2316.1|2320.3|2317.3|2318.9|2315.9|72
1695101100000|2023-09-19 05:25:00|2318.6|2316.6|2319.6|2316.6|2319.7|2316.7|2318.1|2315.4|106
1695101400000|2023-09-19 05:30:00|2319.7|2316.7|2320.3|2317.3|2321.1|2318.7|2318.8|2315.8|158
1695101700000|2023-09-19 05:35:00|2320.2|2317.2|2319.1|2316.1|2320.3|2317.3|2319|2316|111
1695102000000|2023-09-19 05:40:00|2319.2|2316.2|2317.4|2314.4|2319.7|2317.2|2317.2|2314.2|91
1695102300000|2023-09-19 05:45:00|2317.5|2314.5|2318.7|2315.7|2318.7|2315.7|2317.2|2314.5|110
1695102600000|2023-09-19 05:50:00|2318.6|2315.6|2318.7|2315.7|2319.6|2317.1|2318|2315.1|195
1695102900000|2023-09-19 05:55:00|2318.6|2315.6|2319.3|2316.3|2319.5|2316.6|2318.1|2315.4|107
1695103200000|2023-09-19 06:00:00|2319.1|2316.1|2316.4|2313.4|2319.4|2316.8|2316.4|2313.4|190
1695103500000|2023-09-19 06:05:00|2316.5|2313.5|2316.3|2313.3|2318.9|2316.4|2315.9|2313|260
1695103800000|2023-09-19 06:10:00|2316.4|2313.4|2317.7|2314.7|2318.2|2315.5|2315.5|2313|261
1695104100000|2023-09-19 06:15:00|2317.8|2314.8|2316.5|2313.5|2319.8|2317.4|2316.4|2313.4|295
1695104400000|2023-09-19 06:20:00|2316.4|2313.4|2318.8|2315.8|2319.2|2316.6|2316.4|2313.4|259
1695104700000|2023-09-19 06:25:00|2318.9|2315.9|2317.5|2314.5|2319.1|2316.2|2316.9|2314.5|230
1695105000000|2023-09-19 06:30:00|2317.4|2314.4|2318.3|2315.3|2319.2|2316.6|2316.8|2313.8|259
1695105300000|2023-09-19 06:35:00|2317.7|2315.7|2319|2317|2320|2317|2317.6|2315.3|201
1695105600000|2023-09-19 06:40:00|2319.1|2317.1|2318.9|2315.9|2319.9|2317.4|2318.3|2315.7|187
1695105900000|2023-09-19 06:45:00|2319|2316|2320.4|2317.4|2320.5|2317.9|2318.4|2316|144
1695106200000|2023-09-19 06:50:00|2320.5|2317.5|2317.8|2314.8|2320.6|2317.6|2316.9|2314.6|125
1695106500000|2023-09-19 06:55:00|2317.7|2314.7|2318.9|2315.9|2319.5|2316.9|2317|2314.4|213
1695106800000|2023-09-19 07:00:00|2319.1|2316.1|2319.9|2316.9|2320.9|2318.5|2318.4|2316.1|190
1695107100000|2023-09-19 07:05:00|2320|2317|2320.1|2317.1|2320.8|2318.3|2318.8|2316.4|199
1695107400000|2023-09-19 07:10:00|2320.2|2317.2|2322.1|2320.1|2323.2|2320.7|2319.5|2317|211
1695107700000|2023-09-19 07:15:00|2322|2320|2323.3|2321.3|2323.4|2321.4|2321.9|2319.6|172
1695108000000|2023-09-19 07:20:00|2323.2|2321.2|2324.7|2322.7|2324.9|2322.8|2322.7|2320|184
1695108300000|2023-09-19 07:25:00|2324.6|2322.6|2327.2|2325.2|2327.4|2325.3|2324.6|2322.2|315
1695108600000|2023-09-19 07:30:00|2327.1|2325.1|2327.2|2325.2|2328.6|2326.3|2327|2324.9|206
1695108900000|2023-09-19 07:35:00|2327.1|2325.1|2332.6|2330.6|2333.3|2330.8|2327.1|2325.1|256
1695109200000|2023-09-19 07:40:00|2332.5|2330.5|2334.6|2332.6|2335.6|2333|2331.9|2329.5|321
1695109500000|2023-09-19 07:45:00|2335.2|2332.2|2333.9|2331.9|2335.3|2332.7|2332|2329.8|344
1695109800000|2023-09-19 07:50:00|2333.7|2331.7|2335|2333|2335.5|2333.5|2333.6|2331.3|297
1695110100000|2023-09-19 07:55:00|2334.9|2332.9|2335.1|2332.1|2335.9|2333.5|2333.7|2331.4|240
1695110400000|2023-09-19 08:00:00|2335|2332|2336.4|2334.4|2336.4|2334.4|2334.2|2332|169
1695110700000|2023-09-19 08:05:00|2337|2334|2337.3|2335.3|2339.2|2336.4|2334.8|2332.1|289
1695111000000|2023-09-19 08:10:00|2337.4|2335.4|2336.2|2334.2|2338|2335.6|2336|2333.9|210
1695111300000|2023-09-19 08:15:00|2336.3|2334.3|2335.8|2333.8|2337.5|2335.2|2335.5|2333.2|263
1695111600000|2023-09-19 08:20:00|2335.9|2333.9|2336.8|2333.8|2337.2|2334.9|2335.6|2333.2|166
1695111900000|2023-09-19 08:25:00|2336.7|2333.7|2337|2335|2337.7|2335.3|2336|2333.6|211
1695112200000|2023-09-19 08:30:00|2336.9|2334.9|2334|2332|2337.7|2335.1|2333.2|2330.4|279
1695112500000|2023-09-19 08:35:00|2333.7|2331.7|2333.4|2331.4|2334.5|2332.5|2332.9|2330.5|176
1695112800000|2023-09-19 08:40:00|2333.1|2331.1|2333.9|2330.9|2334.3|2331.6|2332.8|2330.4|169
1695113100000|2023-09-19 08:45:00|2333.5|2331.5|2333.5|2331.5|2334.8|2332|2332.9|2330.5|158
1695113400000|2023-09-19 08:50:00|2333.6|2331.6|2333.2|2330.2|2334.1|2332.1|2332.8|2330|148
1695113700000|2023-09-19 08:55:00|2333.4|2330.4|2333.5|2330.5|2333.9|2331.2|2332.8|2329.8|80
1695114000000|2023-09-19 09:00:00|2333.6|2330.6|2332.6|2329.6|2334|2331.6|2331.8|2329.4|124
1695114300000|2023-09-19 09:05:00|2332.5|2329.5|2332.4|2330.4|2333.4|2330.8|2332.1|2329.5|85
1695114600000|2023-09-19 09:10:00|2332.5|2330.5|2333.5|2330.5|2333.9|2331.5|2332.4|2330.1|132
1695114900000|2023-09-19 09:15:00|2333.6|2330.6|2333.7|2331.7|2334.2|2332|2333|2330.5|144
1695115200000|2023-09-19 09:20:00|2333.9|2331.9|2333.8|2330.8|2333.9|2331.9|2333|2330.7|84
1695115500000|2023-09-19 09:25:00|2333.7|2330.7|2334.2|2332.2|2334.4|2332.2|2332.9|2330.6|85
1695115800000|2023-09-19 09:30:00|2334.1|2332.1|2333.1|2330.1|2335.1|2332.5|2332.4|2329.8|197
1695116100000|2023-09-19 09:35:00|2333|2330|2333.6|2331.6|2333.8|2331.8|2332.6|2330|117
1695116400000|2023-09-19 09:40:00|2333.8|2331.8|2332.6|2330.6|2334.2|2332|2332.5|2330.2|93
1695116700000|2023-09-19 09:45:00|2332.5|2330.5|2333.6|2330.6|2333.7|2331.5|2332.1|2329.6|108
1695117000000|2023-09-19 09:50:00|2333.5|2330.5|2333.2|2331.2|2334.1|2331.6|2332.9|2330.3|78
1695117300000|2023-09-19 09:55:00|2333.1|2331.1|2334|2332|2334.2|2332.2|2333|2330.7|78
1695117600000|2023-09-19 10:00:00|2334.1|2332.1|2332.1|2330.1|2334.6|2332.6|2332|2329.5|83
1695117900000|2023-09-19 10:05:00|2332|2330|2332|2330|2332.8|2330.3|2331.7|2329.5|65
1695118200000|2023-09-19 10:10:00|2332.1|2330.1|2333.7|2330.7|2333.8|2331.3|2332|2329.7|85
1695118500000|2023-09-19 10:15:00|2333.8|2330.8|2334.8|2331.8|2334.9|2332.3|2333.6|2330.8|64
1695118800000|2023-09-19 10:20:00|2334.7|2331.7|2335.1|2332.1|2335.4|2332.9|2333.8|2331.3|105
1695119100000|2023-09-19 10:25:00|2335|2332|2336.5|2334.5|2337.1|2334.7|2334.2|2331.9|97
1695119400000|2023-09-19 10:30:00|2336.4|2334.4|2338.1|2336.1|2339.7|2337|2336.4|2334.3|129
1695119700000|2023-09-19 10:35:00|2338|2336|2339.5|2337.5|2340.1|2337.6|2337.9|2335.9|179
1695120000000|2023-09-19 10:40:00|2339.6|2337.6|2335.6|2333.6|2339.9|2337.6|2335.6|2333.6|139
1695120300000|2023-09-19 10:45:00|2335.7|2333.7|2337|2334|2338.7|2336.1|2335.6|2333.4|161
1695120600000|2023-09-19 10:50:00|2337.1|2334.1|2337|2334|2337.7|2335.2|2335.5|2332.9|161
1695120900000|2023-09-19 10:55:00|2337.1|2334.1|2335.6|2333.6|2337.1|2334.2|2335.1|2332.5|112
1695121200000|2023-09-19 11:00:00|2335.2|2333.2|2335.2|2332.2|2336.3|2333.6|2333.3|2330.8|330
1695121500000|2023-09-19 11:05:00|2335.3|2332.3|2335.3|2333.3|2336.2|2333.9|2333.3|2331|241
1695121800000|2023-09-19 11:10:00|2335.2|2333.2|2333.3|2331.3|2336.3|2333.9|2333.2|2330.9|147
1695122100000|2023-09-19 11:15:00|2333.2|2331.2|2333.4|2331.4|2334.4|2332.1|2333.2|2331.1|139
1695122400000|2023-09-19 11:20:00|2333.7|2331.7|2334.9|2332.9|2335.1|2333.1|2333.5|2331.5|115
1695122700000|2023-09-19 11:25:00|2334.8|2332.8|2336.2|2334.2|2336.7|2334.2|2334.4|2332.2|145
1695123000000|2023-09-19 11:30:00|2336.3|2334.3|2338.2|2335.2|2338.3|2335.9|2336|2333.8|169
1695123300000|2023-09-19 11:35:00|2338.4|2335.4|2334.7|2332.7|2338.5|2336.1|2334.4|2332.4|204
1695123600000|2023-09-19 11:40:00|2334.6|2332.6|2335.1|2333.1|2335.9|2333.6|2334.1|2331.7|198
1695123900000|2023-09-19 11:45:00|2335.2|2333.2|2334.8|2332.8|2335.5|2333.2|2334.2|2332.2|168
1695124200000|2023-09-19 11:50:00|2334.7|2332.7|2335.1|2333.1|2336|2333.5|2334|2332|145
1695124500000|2023-09-19 11:55:00|2335|2333|2335.7|2333.7|2336.2|2334.2|2334.6|2332.6|200
1695124800000|2023-09-19 12:00:00|2335.8|2333.8|2338.2|2335.2|2338.3|2335.8|2335.7|2333.2|248
1695125100000|2023-09-19 12:05:00|2337.8|2335.8|2340.3|2337.3|2341.3|2338.8|2337.7|2335.7|251
1695125400000|2023-09-19 12:10:00|2340.4|2337.4|2341.9|2339.9|2342|2340|2340.1|2337.3|206
1695125700000|2023-09-19 12:15:00|2341.8|2339.8|2340.6|2337.6|2343.9|2341.4|2340|2337.4|327
1695126000000|2023-09-19 12:20:00|2341.1|2338.1|2336.2|2334.2|2341.1|2338.4|2335.9|2333.2|289
1695126300000|2023-09-19 12:25:00|2336|2334|2337.6|2334.6|2340.5|2338|2336|2333.4|386
1695126600000|2023-09-19 12:30:00|2337.9|2334.9|2335.3|2332.3|2339.1|2336.1|2332.6|2330|585
1695126900000|2023-09-19 12:35:00|2334.8|2332.8|2334.8|2332.8|2335.5|2333.2|2331.7|2329.1|407
1695127200000|2023-09-19 12:40:00|2334.7|2332.7|2330.4|2327.4|2335.8|2333.8|2329.4|2326.8|352
1695127500000|2023-09-19 12:45:00|2330.5|2327.5|2332.1|2330.1|2332.9|2330.6|2329.1|2326.4|363
1695127800000|2023-09-19 12:50:00|2332|2330|2331.9|2328.9|2332.7|2330.7|2329.9|2327.4|378
1695128100000|2023-09-19 12:55:00|2332|2329|2334.3|2331.3|2334.3|2332.2|2331|2328.8|275
1695128400000|2023-09-19 13:00:00|2334.2|2331.2|2333.2|2331.2|2335.6|2333.5|2331.1|2328.7|585
1695128700000|2023-09-19 13:05:00|2332.9|2330.9|2333.7|2331.7|2334.4|2331.8|2329.6|2327.6|486
1695129000000|2023-09-19 13:10:00|2333.6|2331.6|2332.6|2330.6|2336.2|2333.6|2331.8|2329.4|516
1695129300000|2023-09-19 13:15:00|2332.5|2330.5|2331.5|2329.5|2332.5|2330.5|2327.3|2325.2|494
1695129600000|2023-09-19 13:20:00|2331.6|2329.6|2334.8|2332.8|2335.1|2332.8|2331.1|2328.3|391
1695129900000|2023-09-19 13:25:00|2334.7|2332.7|2333.2|2330.2|2336.7|2334.1|2332.1|2329.6|411
1695130200000|2023-09-19 13:30:00|2333.1|2330.1|2331.8|2328.8|2336.2|2333.7|2327|2324.6|638
1695130500000|2023-09-19 13:35:00|2331.7|2328.7|2328.3|2326.3|2333|2330.4|2325.5|2323.5|675
1695130800000|2023-09-19 13:40:00|2328.1|2326.1|2331|2329|2331.4|2329|2327.5|2325|502
1695131100000|2023-09-19 13:45:00|2331.4|2329.4|2334.6|2332.6|2335.3|2332.8|2330.5|2328.3|575
1695131400000|2023-09-19 13:50:00|2334.8|2332.8|2329.7|2327.7|2335.3|2332.9|2329.1|2326.8|608
1695131700000|2023-09-19 13:55:00|2329.6|2327.6|2328.5|2326.5|2331.8|2329.6|2327.5|2324.5|533
1695132000000|2023-09-19 14:00:00|2328.8|2325.8|2323|2321|2330.7|2328.5|2322.8|2320.3|541
1695132300000|2023-09-19 14:05:00|2323.1|2321.1|2322.6|2320.6|2324.3|2322|2322|2319.6|516
1695132600000|2023-09-19 14:10:00|2323|2320|2315.7|2312.7|2323|2320.1|2314.7|2312.2|715
1695132900000|2023-09-19 14:15:00|2315.8|2312.8|2317.4|2315.4|2319.1|2316.7|2310.7|2308.7|793
1695133200000|2023-09-19 14:20:00|2317.6|2315.6|2315.9|2313.9|2318.2|2315.7|2312.1|2309.7|622
1695133500000|2023-09-19 14:25:00|2316|2314|2315.1|2313.1|2317.1|2315|2312.2|2309.6|621
1695133800000|2023-09-19 14:30:00|2314.7|2312.7|2318.9|2316.9|2320.6|2318|2313.3|2310.6|531
1695134100000|2023-09-19 14:35:00|2318.8|2316.8|2319.1|2317.1|2321.5|2319.2|2317.3|2315|547
1695134400000|2023-09-19 14:40:00|2319.4|2317.4|2321.1|2318.1|2321.5|2318.9|2316.2|2314.1|487
1695134700000|2023-09-19 14:45:00|2321.4|2318.4|2319.4|2317.4|2322.2|2319.9|2318.6|2316.5|423
1695135000000|2023-09-19 14:50:00|2319.3|2317.3|2319.1|2316.1|2320.8|2318.3|2318|2315.6|354
1695135300000|2023-09-19 14:55:00|2318.6|2315.6|2319.9|2316.9|2321.1|2318.6|2316|2313.9|350
1695135600000|2023-09-19 15:00:00|2320|2317|2320.5|2317.5|2320.9|2318.6|2318.9|2316.4|296
1695135900000|2023-09-19 15:05:00|2320.4|2317.4|2318.9|2316.9|2321|2318.2|2317.9|2315.8|245
1695136200000|2023-09-19 15:10:00|2318.8|2316.8|2317.3|2315.3|2321.2|2318.2|2316.6|2314.1|224
1695136500000|2023-09-19 15:15:00|2317.2|2315.2|2316|2314|2318.1|2315.6|2314.5|2312|246
1695136800000|2023-09-19 15:20:00|2315.9|2313.9|2316.9|2313.9|2317.9|2315.4|2315.2|2312.7|207
1695137100000|2023-09-19 15:25:00|2316.6|2314.6|2316.2|2314.2|2318.5|2315.9|2316.1|2314.1|203
1695137400000|2023-09-19 15:30:00|2316.1|2314.1|2315.2|2313.2|2316.9|2314.7|2314.2|2311.9|288
1695137700000|2023-09-19 15:35:00|2315.3|2313.3|2314.4|2312.4|2315.4|2313.4|2314.3|2312|223
1695138000000|2023-09-19 15:40:00|2314.7|2312.7|2314.9|2312.9|2316|2313.8|2313.8|2311.6|203
1695138300000|2023-09-19 15:45:00|2315|2313|2315.1|2312.1|2315.7|2313.4|2314|2311.8|253
1695138600000|2023-09-19 15:50:00|2314.6|2312.6|2317.1|2315.1|2317.9|2315.3|2314.2|2311.8|224
1695138900000|2023-09-19 15:55:00|2317.2|2315.2|2317.5|2315.5|2319.3|2317.2|2316.7|2314.1|235
1695139200000|2023-09-19 16:00:00|2317.6|2315.6|2317.2|2314.2|2318.2|2315.6|2315.3|2313|207
1695139500000|2023-09-19 16:05:00|2317.1|2314.1|2316.8|2314.8|2317.4|2314.9|2315.2|2312.3|221
1695139800000|2023-09-19 16:10:00|2316.7|2314.7|2318.2|2316.2|2318.8|2316.6|2315.7|2313.5|268
1695140100000|2023-09-19 16:15:00|2318.1|2316.1|2318.7|2316.7|2318.7|2316.7|2317.1|2315|183
1695140400000|2023-09-19 16:20:00|2318.6|2316.6|2317.4|2315.4|2319|2316.7|2316.8|2314.4|244
1695140700000|2023-09-19 16:25:00|2317.5|2315.5|2316.7|2314.7|2317.9|2315.5|2316.3|2313.9|244
1695141000000|2023-09-19 16:30:00|2316.2|2314.2|2314.8|2312.8|2316.3|2314.3|2314.1|2311.8|196
1695141300000|2023-09-19 16:35:00|2314.7|2312.7|2316.2|2314.2|2316.9|2314.4|2313.6|2311.2|216
1695141600000|2023-09-19 16:40:00|2316.3|2314.3|2315.9|2313.9|2317.1|2314.9|2315.3|2313|205
1695141900000|2023-09-19 16:45:00|2315.8|2313.8|2315.8|2313.8|2316.5|2314|2314.7|2312.5|227
1695142200000|2023-09-19 16:50:00|2315.9|2313.9|2317|2315|2317.5|2315.3|2315.6|2313.1|180
1695142500000|2023-09-19 16:55:00|2316.9|2314.9|2316.5|2314.5|2317.6|2315.2|2315.6|2313|224
1695142800000|2023-09-19 17:00:00|2316.6|2314.6|2318.3|2316.3|2319.3|2316.9|2315.9|2313.3|227
1695143100000|2023-09-19 17:05:00|2318.4|2316.4|2316.6|2314.6|2318.8|2316.5|2316.3|2314|225
1695143400000|2023-09-19 17:10:00|2316.7|2314.7|2319|2316|2319|2316.4|2316.5|2313.6|174
1695143700000|2023-09-19 17:15:00|2318.9|2315.9|2318.9|2315.9|2321.5|2319|2318.2|2315.6|261
1695144000000|2023-09-19 17:20:00|2318.3|2316.3|2320.2|2318.2|2320.5|2318.2|2316.8|2314.3|282
1695144300000|2023-09-19 17:25:00|2320.1|2318.1|2320.8|2318.8|2321.5|2318.9|2318.1|2315.6|253
1695144600000|2023-09-19 17:30:00|2320.6|2318.6|2321.8|2319.8|2322.6|2320|2320.5|2318|159
1695144900000|2023-09-19 17:35:00|2321.9|2319.9|2322|2319|2322.4|2319.9|2320.6|2318.2|196
1695145200000|2023-09-19 17:40:00|2321.9|2318.9|2321.3|2319.3|2322.3|2319.9|2320.4|2318|173
1695145500000|2023-09-19 17:45:00|2321.4|2319.4|2320.3|2317.3|2321.9|2319.4|2319.6|2317.2|155
1695145800000|2023-09-19 17:50:00|2320.2|2317.2|2320.4|2318.4|2321.6|2319|2319.3|2316.9|163
1695146100000|2023-09-19 17:55:00|2320.9|2317.9|2319.7|2317.7|2321.4|2318.9|2319.3|2317|178
1695146400000|2023-09-19 18:00:00|2319.8|2317.8|2319.3|2317.3|2320.4|2318|2318.6|2316.3|190
1695146700000|2023-09-19 18:05:00|2318.9|2316.9|2319.8|2316.8|2320.5|2318|2318.9|2316.4|172
1695147000000|2023-09-19 18:10:00|2319.1|2317.1|2319.9|2316.9|2320.4|2318|2318.9|2316.4|170
1695147300000|2023-09-19 18:15:00|2319.8|2316.8|2319.3|2316.3|2319.9|2316.9|2317.5|2314.9|167
1695147600000|2023-09-19 18:20:00|2319.4|2316.4|2319.8|2317.8|2320.7|2318|2318.9|2316.3|141
1695147900000|2023-09-19 18:25:00|2319.9|2317.9|2320.9|2318.9|2320.9|2318.9|2319.3|2316.8|115
1695148200000|2023-09-19 18:30:00|2320.8|2318.8|2321.5|2319.5|2322.4|2319.9|2320.6|2318.2|127
1695148500000|2023-09-19 18:35:00|2321.4|2319.4|2322.4|2320.4|2322.5|2320.5|2321.4|2319.3|148
1695148800000|2023-09-19 18:40:00|2322.3|2320.3|2322.3|2319.3|2322.9|2320.5|2321.6|2318.9|131
1695149100000|2023-09-19 18:45:00|2322.4|2319.4|2321.7|2319.7|2322.5|2320|2320.8|2318.4|122
1695149400000|2023-09-19 18:50:00|2321.8|2319.8|2322.2|2320.2|2322.8|2320.6|2320.7|2318.1|172
1695149700000|2023-09-19 18:55:00|2322.3|2320.3|2321|2319|2322.9|2320.7|2320.9|2318.3|215
1695150000000|2023-09-19 19:00:00|2321.2|2319.2|2321.2|2319.2|2322|2319.5|2320.8|2318.4|143
1695150300000|2023-09-19 19:05:00|2321.1|2319.1|2322.2|2320.2|2322.8|2320.8|2321|2318.6|163
1695150600000|2023-09-19 19:10:00|2322.3|2320.3|2322.3|2320.3|2322.8|2320.5|2321.9|2319.7|118
1695150900000|2023-09-19 19:15:00|2322.4|2320.4|2321.6|2319.6|2322.9|2320.5|2321.4|2319|111
1695151200000|2023-09-19 19:20:00|2321.5|2319.5|2321.9|2319.9|2322.4|2320.2|2321.3|2318.7|74
1695151500000|2023-09-19 19:25:00|2322|2320|2322.3|2320.3|2322.9|2320.4|2321.5|2318.9|96
1695151800000|2023-09-19 19:30:00|2322.4|2320.4|2322.5|2320.5|2323.1|2320.7|2322.2|2319.7|93
1695152100000|2023-09-19 19:35:00|2322.6|2320.6|2322.1|2320.1|2322.9|2320.7|2321.9|2319.5|116
1695152400000|2023-09-19 19:40:00|2322|2320|2322.6|2320.6|2323.1|2321|2322|2319.9|70
1695152700000|2023-09-19 19:45:00|2322.7|2320.7|2322.9|2320.9|2323.4|2320.9|2322.4|2320.3|73
1695153000000|2023-09-19 19:50:00|2322.8|2320.8|2322.4|2320.4|2323.2|2321|2322.4|2319.9|110
1695153300000|2023-09-19 19:55:00|2322.5|2320.5|2322.9|2319.9|2323.4|2320.7|2322.3|2319.8|76
1695153600000|2023-09-19 20:00:00|2322.4|2319.4|2321.9|2318.9|2322.4|2319.9|2321.2|2318.6|65
1695153900000|2023-09-19 20:05:00|2321.5|2319.5|2321.1|2319.1|2322.3|2319.8|2321.1|2318.6|50
1695154200000|2023-09-19 20:10:00|2321|2319|2321.6|2318.6|2321.8|2319.2|2320.6|2318.6|54
1695154500000|2023-09-19 20:15:00|2321.7|2318.7|2321.7|2318.7|2322.1|2319.4|2321.1|2318.5|50
1695154800000|2023-09-19 20:20:00|2321.2|2319.2|2320.9|2318.9|2321.9|2319.3|2320.7|2318.4|65
1695155100000|2023-09-19 20:25:00|2320.8|2318.8|2321.2|2318.2|2321.4|2318.9|2320.6|2318.1|76
1695155400000|2023-09-19 20:30:00|2321.3|2318.3|2321.3|2319.3|2322.1|2319.4|2320.7|2318.2|62
1695155700000|2023-09-19 20:35:00|2321.2|2319.2|2321.7|2318.7|2322|2319.4|2321.2|2318.6|35
1695156000000|2023-09-19 20:40:00|2321.8|2318.8|2321.6|2318.6|2321.8|2319.3|2320.6|2318.4|63
1695156300000|2023-09-19 20:45:00|2321.8|2318.8|2321.3|2318.3|2321.9|2319.4|2321.1|2318.3|55
1695156600000|2023-09-19 20:50:00|2321.2|2318.2|2321.4|2318.4|2321.6|2318.7|2320.7|2318.1|48
1695156900000|2023-09-19 20:55:00|2321.3|2318.3|2321.6|2318.6|2321.9|2318.9|2321.1|2318.1|86
1695160800000|2023-09-19 22:00:00|2321.9|2318.9|2322.1|2319.1|2323.1|2320.1|2321.3|2318.3|90
1695161100000|2023-09-19 22:05:00|2322.2|2319.2|2321.6|2318.6|2322.2|2319.2|2321.2|2318.2|71
1695161400000|2023-09-19 22:10:00|2321.5|2318.5|2321|2318|2321.8|2318.8|2321|2318|40
1695161700000|2023-09-19 22:15:00|2321.4|2318.4|2321.1|2318.1|2321.8|2319.3|2320.7|2317.7|82
1695162000000|2023-09-19 22:20:00|2321.2|2318.2|2321.7|2318.7|2321.9|2319.3|2320.7|2317.8|122
1695162300000|2023-09-19 22:25:00|2321.8|2318.8|2321.1|2318.1|2321.9|2318.9|2320.5|2317.8|72
1695162600000|2023-09-19 22:30:00|2321.2|2318.2|2321.7|2318.7|2321.8|2318.8|2321.1|2318.1|53
1695162900000|2023-09-19 22:35:00|2321.6|2318.6|2321.6|2318.6|2321.9|2319.3|2321|2318.5|29
1695163200000|2023-09-19 22:40:00|2321.2|2319.2|2321.5|2318.5|2321.7|2319.2|2320.7|2318.2|58
1695163500000|2023-09-19 22:45:00|2321.3|2318.3|2321.7|2318.7|2321.8|2319|2320.7|2318.2|60
1695163800000|2023-09-19 22:50:00|2321.8|2318.8|2321.2|2319.2|2321.8|2319.2|2321|2318.5|62
1695164100000|2023-09-19 22:55:00|2321.1|2319.1|2321.7|2318.7|2321.8|2319.2|2321|2318.5|39
1695164400000|2023-09-19 23:00:00|2321.6|2318.6|2321.3|2318.3|2321.6|2318.8|2320.6|2317.9|46
1695164700000|2023-09-19 23:05:00|2321.2|2318.2|2322.3|2319.3|2322.3|2319.3|2321.2|2318.2|27
1695165000000|2023-09-19 23:10:00|2322.1|2319.1|2322|2319|2322.3|2319.7|2321.6|2318.6|53
1695165300000|2023-09-19 23:15:00|2322.1|2319.1|2322.2|2319.2|2322.4|2319.8|2321.2|2318.7|52
1695165600000|2023-09-19 23:20:00|2322.3|2319.3|2322.2|2319.2|2322.3|2319.7|2321.6|2319.1|28
1695165900000|2023-09-19 23:25:00|2322.3|2319.3|2322.2|2319.2|2322.3|2319.7|2321.7|2319|55
1695166200000|2023-09-19 23:30:00|2322.4|2319.4|2322.2|2319.2|2322.4|2319.8|2321.6|2319.1|39
1695166500000|2023-09-19 23:35:00|2322.3|2319.3|2322.6|2319.6|2322.8|2319.8|2321.7|2319.1|54
1695166800000|2023-09-19 23:40:00|2322.7|2319.7|2322.2|2319.2|2322.7|2319.8|2321.6|2319.1|82
1695167100000|2023-09-19 23:45:00|2322.3|2319.3|2322.2|2319.2|2322.4|2319.7|2321.7|2319.2|48
1695167400000|2023-09-19 23:50:00|2322.1|2319.1|2321.6|2318.6|2322.3|2319.7|2321.5|2318.5|106
1695167700000|2023-09-19 23:55:00|2321.7|2318.7|2322.2|2319.2|2322.3|2319.3|2321.1|2318.4|93
1695168000000|2023-09-20 00:00:00|2322.3|2319.3|2321.4|2318.4|2322.4|2319.9|2321.3|2318.3|105
1695168300000|2023-09-20 00:05:00|2321.3|2318.3|2320.9|2317.9|2321.8|2319.3|2320.6|2317.6|74
1695168600000|2023-09-20 00:10:00|2321|2318|2320.9|2317.9|2321.1|2318.3|2320.3|2317.4|45
1695168900000|2023-09-20 00:15:00|2321|2318|2321.4|2318.4|2321.9|2319.1|2320.9|2317.9|72
1695169200000|2023-09-20 00:20:00|2321.5|2318.5|2321.5|2318.5|2322.1|2319.5|2321|2318.4|47
1695169500000|2023-09-20 00:25:00|2321.4|2318.4|2322.4|2319.4|2322.5|2319.5|2321.4|2318.4|74
1695169800000|2023-09-20 00:30:00|2322.5|2319.5|2322.4|2319.4|2323|2320.5|2322.3|2319.3|80
1695170100000|2023-09-20 00:35:00|2322.5|2319.5|2320.9|2318.9|2322.9|2320|2320.8|2318.3|109
1695170400000|2023-09-20 00:40:00|2321|2319|2320.9|2317.9|2321.9|2319.4|2320.3|2317.8|94
1695170700000|2023-09-20 00:45:00|2321|2318|2320.6|2317.6|2321|2318.4|2319.9|2317.3|66
1695171000000|2023-09-20 00:50:00|2320.8|2317.8|2320.5|2317.5|2320.8|2317.9|2319.3|2316.8|107
1695171300000|2023-09-20 00:55:00|2320.4|2317.4|2320.4|2317.4|2320.9|2318.1|2319.8|2316.8|125
1695171600000|2023-09-20 01:00:00|2320.3|2317.3|2319.3|2316.3|2320.8|2318|2318.8|2315.8|210
1695171900000|2023-09-20 01:05:00|2319.4|2316.4|2318.4|2315.4|2319.4|2316.4|2316.9|2314.4|162
1695172200000|2023-09-20 01:10:00|2318.3|2315.3|2314.4|2311.4|2318.3|2315.3|2311.9|2308.9|493
1695172500000|2023-09-20 01:15:00|2314.3|2311.3|2313.4|2310.4|2316|2313.6|2310.6|2307.9|468
1695172800000|2023-09-20 01:20:00|2313.1|2311.1|2313.9|2310.9|2316.1|2313.7|2312.9|2310.4|346
1695173100000|2023-09-20 01:25:00|2313.8|2310.8|2315.6|2312.6|2316.2|2313.7|2313.4|2310.8|236
1695173400000|2023-09-20 01:30:00|2315.7|2312.7|2314.8|2311.8|2316.1|2313.1|2313.8|2310.8|312
1695173700000|2023-09-20 01:35:00|2314.6|2311.6|2314.8|2311.8|2315.1|2312.6|2313.5|2310.5|193
1695174000000|2023-09-20 01:40:00|2314.7|2311.7|2314|2311|2316.1|2313.6|2313.9|2310.9|257
1695174300000|2023-09-20 01:45:00|2313.9|2310.9|2313|2310|2314.2|2311.6|2312.1|2309.6|226
1695174600000|2023-09-20 01:50:00|2313.1|2310.1|2313.8|2310.8|2314.6|2312|2312.4|2310|291
1695174900000|2023-09-20 01:55:00|2313.6|2310.6|2314.2|2311.2|2315.6|2313.2|2313|2310.6|277
1695175200000|2023-09-20 02:00:00|2314.1|2311.1|2315.6|2312.6|2316.3|2313.4|2313.8|2311.1|211
1695175500000|2023-09-20 02:05:00|2315.7|2312.7|2313.1|2310.1|2315.8|2312.8|2312.4|2309.7|259
1695175800000|2023-09-20 02:10:00|2313|2310|2314.2|2311.2|2314.6|2311.9|2312|2309.6|215
1695176100000|2023-09-20 02:15:00|2314.3|2311.3|2313.6|2310.6|2314.8|2312.4|2313.2|2310.2|144
1695176400000|2023-09-20 02:20:00|2313.7|2310.7|2312.9|2309.9|2314.1|2311.1|2312.6|2309.6|159
1695176700000|2023-09-20 02:25:00|2313|2310|2312.4|2310.4|2313.3|2310.5|2311.9|2308.9|165
1695177000000|2023-09-20 02:30:00|2312.3|2310.3|2312.9|2310.9|2314.9|2312.4|2310.8|2308.4|288
1695177300000|2023-09-20 02:35:00|2312.8|2310.8|2313.8|2311.8|2314.7|2312.1|2312.5|2310.1|180
1695177600000|2023-09-20 02:40:00|2313.5|2311.5|2309.5|2307.5|2314.3|2311.9|2309.4|2306.9|201
1695177900000|2023-09-20 02:45:00|2309.4|2307.4|2310.4|2307.4|2310.5|2307.5|2307.3|2305.3|192
1695178200000|2023-09-20 02:50:00|2310.3|2307.3|2308.3|2305.3|2310.3|2307.5|2307.3|2304.9|218
1695178500000|2023-09-20 02:55:00|2308.4|2305.4|2307.9|2305.9|2308.9|2306.4|2307.4|2304.9|195
1695178800000|2023-09-20 03:00:00|2308.2|2305.2|2308|2306|2309.1|2306.6|2306.4|2303.9|184
1695179100000|2023-09-20 03:05:00|2308.1|2306.1|2308.5|2306.5|2309.6|2307.3|2308|2305.7|181
1695179400000|2023-09-20 03:10:00|2308.3|2306.3|2309.1|2306.1|2309.5|2306.9|2308.1|2305.5|199
1695179700000|2023-09-20 03:15:00|2308.4|2306.4|2309|2306|2309.3|2306.7|2307|2304.5|146
1695180000000|2023-09-20 03:20:00|2309.1|2306.1|2308.9|2305.9|2309.2|2306.8|2307.8|2305.3|132
1695180300000|2023-09-20 03:25:00|2308.5|2306.5|2310|2307|2310.7|2307.7|2308.3|2306|119
1695180600000|2023-09-20 03:30:00|2309.8|2306.8|2309.5|2307.5|2310.8|2308.2|2309.3|2306.7|99
1695180900000|2023-09-20 03:35:00|2309.4|2307.4|2308.7|2306.7|2309.8|2307.5|2308.4|2305.9|107
1695181200000|2023-09-20 03:40:00|2308.6|2306.6|2309.1|2306.1|2309.4|2306.9|2308.4|2305.4|124
1695181500000|2023-09-20 03:45:00|2309.2|2306.2|2307.4|2304.4|2309.2|2306.7|2306.9|2304.2|131
1695181800000|2023-09-20 03:50:00|2307.6|2304.6|2307.7|2304.7|2308|2305.5|2306.5|2304.2|120
1695182100000|2023-09-20 03:55:00|2307.6|2304.6|2307.1|2305.1|2307.8|2305.3|2306.7|2304|96
1695182400000|2023-09-20 04:00:00|2307.2|2305.2|2308.9|2305.9|2309.3|2306.7|2307.1|2305.1|102
1695182700000|2023-09-20 04:05:00|2309|2306|2307.9|2305.9|2309.1|2306.5|2307.8|2305.6|107
1695183000000|2023-09-20 04:10:00|2308.4|2305.4|2308.4|2305.4|2308.9|2306.4|2308.2|2305.2|50
1695183300000|2023-09-20 04:15:00|2308.5|2305.5|2308.5|2306.5|2308.9|2306.5|2307.8|2305.2|80
1695183600000|2023-09-20 04:20:00|2308.4|2306.4|2308.4|2306.4|2309.2|2306.6|2308.3|2305.7|54
1695183900000|2023-09-20 04:25:00|2308.5|2306.5|2308.8|2305.8|2309|2306.5|2308.3|2305.4|80
1695184200000|2023-09-20 04:30:00|2308.7|2305.7|2308.8|2305.8|2309.4|2307|2307.8|2305.6|86
1695184500000|2023-09-20 04:35:00|2308.9|2305.9|2309.3|2306.3|2309.6|2307.1|2308.3|2305.9|58
1695184800000|2023-09-20 04:40:00|2309.4|2306.4|2308|2306|2309.6|2307.1|2307.8|2305.4|74
1695185100000|2023-09-20 04:45:00|2307.9|2305.9|2308.1|2306.1|2308.8|2306.5|2307.8|2305.8|49
1695185400000|2023-09-20 04:50:00|2307.9|2305.9|2308.2|2306.2|2308.5|2306.2|2307.4|2305.2|64
1695185700000|2023-09-20 04:55:00|2308|2306|2307.9|2305.9|2308.2|2306.2|2307.9|2305.9|35
1695186000000|2023-09-20 05:00:00|2308|2306|2308|2306|2308.6|2306.2|2307.4|2305.1|97
1695186300000|2023-09-20 05:05:00|2308.2|2306.2|2310|2307|2310.1|2307.7|2307.5|2305.1|132
1695186600000|2023-09-20 05:10:00|2310.1|2307.1|2309.5|2306.5|2310.7|2308.4|2308.9|2306.1|102
1695186900000|2023-09-20 05:15:00|2309.6|2306.6|2310.6|2307.6|2310.7|2308.1|2309|2306.3|118
1695187200000|2023-09-20 05:20:00|2310.4|2308.4|2310.7|2308.7|2310.8|2308.8|2309.6|2307|122
1695187500000|2023-09-20 05:25:00|2310.8|2308.8|2310.9|2308.9|2311|2309|2310|2308|101
1695187800000|2023-09-20 05:30:00|2310.8|2308.8|2312.3|2309.3|2312.9|2309.9|2310.5|2308.2|189
1695188100000|2023-09-20 05:35:00|2312.2|2309.2|2313.6|2310.6|2314|2311.4|2311.6|2308.7|206
1695188400000|2023-09-20 05:40:00|2313.7|2310.7|2314.1|2311.1|2314.1|2311.6|2312|2309|160
1695188700000|2023-09-20 05:45:00|2313.9|2310.9|2316.1|2314.1|2316.2|2314.2|2312.9|2310.5|182
1695189000000|2023-09-20 05:50:00|2316.2|2314.2|2315.7|2313.7|2317.2|2314.8|2315.3|2312.7|177
1695189300000|2023-09-20 05:55:00|2315.6|2313.6|2316.8|2313.8|2317|2314.4|2315|2312.3|156
1695189600000|2023-09-20 06:00:00|2316.7|2313.7|2316.1|2314.1|2317.4|2314.8|2314.7|2312|348
1695189900000|2023-09-20 06:05:00|2315.7|2313.7|2318.5|2316.5|2320.2|2318|2315.7|2313.7|291
1695190200000|2023-09-20 06:10:00|2318.6|2316.6|2320.6|2317.6|2321.1|2318.6|2318.3|2315.9|262
1695190500000|2023-09-20 06:15:00|2320.7|2317.7|2321.7|2318.7|2321.7|2318.8|2319.1|2316.7|216
1695190800000|2023-09-20 06:20:00|2321.6|2318.6|2322.1|2319.1|2323.5|2320.5|2320.1|2317.5|190
1695191100000|2023-09-20 06:25:00|2322.2|2319.2|2322.6|2319.6|2322.8|2319.8|2321.1|2318.6|174
1695191400000|2023-09-20 06:30:00|2322.5|2319.5|2322|2319|2322.6|2320|2319.8|2317.3|256
1695191700000|2023-09-20 06:35:00|2322.1|2319.1|2324.3|2321.3|2324.4|2321.8|2321.7|2319.1|237
1695192000000|2023-09-20 06:40:00|2324|2321|2324.7|2322.7|2325.6|2323.2|2323.5|2320.8|371
1695192300000|2023-09-20 06:45:00|2325.2|2322.2|2322.9|2319.9|2325.3|2322.5|2321.7|2319.3|229
1695192600000|2023-09-20 06:50:00|2323|2320|2320|2318|2323.1|2320.4|2319.4|2317|189
1695192900000|2023-09-20 06:55:00|2320.1|2318.1|2321.5|2318.5|2322.4|2320|2320.1|2317.4|238
1695193200000|2023-09-20 07:00:00|2321.4|2318.4|2321.1|2319.1|2322.5|2320|2320.3|2317.7|271
1695193500000|2023-09-20 07:05:00|2321.2|2319.2|2321.5|2319.5|2322.4|2320.1|2320.2|2317.7|224
1695193800000|2023-09-20 07:10:00|2321.4|2319.4|2320.8|2318.8|2323.4|2320.9|2320.7|2318.1|226
1695194100000|2023-09-20 07:15:00|2320.7|2318.7|2319.8|2317.8|2320.7|2318.7|2318.1|2315.9|221
1695194400000|2023-09-20 07:20:00|2319.9|2317.9|2320.3|2318.3|2321|2318.6|2318.8|2316.3|212
1695194700000|2023-09-20 07:25:00|2320.4|2318.4|2321.3|2318.3|2322.8|2320.3|2320.2|2317.9|266
1695195000000|2023-09-20 07:30:00|2321.6|2318.6|2322.2|2320.2|2323.2|2320.8|2320|2317.7|238
1695195300000|2023-09-20 07:35:00|2322.3|2320.3|2323.3|2320.3|2323.9|2321.7|2321.7|2319.7|197
1695195600000|2023-09-20 07:40:00|2323.5|2320.5|2321.8|2319.8|2324|2321.2|2321.7|2319.4|221
1695195900000|2023-09-20 07:45:00|2322|2320|2321.9|2318.9|2323.3|2320.8|2321.2|2318.8|167
1695196200000|2023-09-20 07:50:00|2321.8|2318.8|2321.4|2319.4|2322.2|2320|2320.1|2317.8|174
1695196500000|2023-09-20 07:55:00|2321.3|2319.3|2321|2319|2322.2|2319.7|2320.3|2318.3|146
1695196800000|2023-09-20 08:00:00|2321.3|2318.3|2320.3|2318.3|2322.8|2320.8|2319.8|2317.7|199
1695197100000|2023-09-20 08:05:00|2320.2|2318.2|2321.1|2319.1|2321.7|2319.3|2320.1|2317.7|152
1695197400000|2023-09-20 08:10:00|2321|2319|2320.9|2318.9|2322.1|2319.8|2320.5|2318.5|187
1695197700000|2023-09-20 08:15:00|2320.8|2318.8|2322.5|2320.5|2322.5|2320.5|2320.4|2318.1|120
1695198000000|2023-09-20 08:20:00|2322.7|2320.7|2325.4|2323.4|2325.8|2323.8|2322.7|2320.5|232
1695198300000|2023-09-20 08:25:00|2325.3|2323.3|2324.3|2322.3|2327.2|2324.8|2324.3|2321.9|178
1695198600000|2023-09-20 08:30:00|2324.4|2322.4|2323.9|2321.9|2325.3|2323|2323.8|2321.4|197
1695198900000|2023-09-20 08:35:00|2323.8|2321.8|2324.9|2322.9|2324.9|2322.9|2323.4|2321|154
1695199200000|2023-09-20 08:40:00|2324.8|2322.8|2325.8|2323.8|2326.7|2324.1|2324.6|2322.6|141
1695199500000|2023-09-20 08:45:00|2326.5|2323.5|2325.3|2323.3|2326.7|2324.5|2324.7|2322.4|181
1695199800000|2023-09-20 08:50:00|2325.2|2323.2|2326.1|2324.1|2326.2|2324.2|2325.1|2323|96
1695200100000|2023-09-20 08:55:00|2326|2324|2326.3|2324.3|2326.5|2324.4|2325.3|2323.3|126
1695200400000|2023-09-20 09:00:00|2326.5|2324.5|2328.7|2326.7|2329.4|2327.1|2326.3|2324.3|158
1695200700000|2023-09-20 09:05:00|2328.8|2326.8|2328.5|2326.5|2329.3|2327.3|2327.4|2325.3|127
1695201000000|2023-09-20 09:10:00|2328.7|2326.7|2327.8|2325.8|2329.2|2326.8|2327.3|2324.8|148
1695201300000|2023-09-20 09:15:00|2327.9|2325.9|2327.9|2325.9|2328.2|2326.2|2326.7|2324.7|109
1695201600000|2023-09-20 09:20:00|2328|2326|2326.7|2324.7|2328.9|2326.4|2325.2|2322.7|152
1695201900000|2023-09-20 09:25:00|2326.8|2324.8|2324.9|2322.9|2326.8|2324.8|2324.8|2322.7|114
1695202200000|2023-09-20 09:30:00|2324.8|2322.8|2325.9|2323.9|2326.5|2324.3|2324.7|2322.7|131
1695202500000|2023-09-20 09:35:00|2326|2324|2325.7|2323.7|2327.4|2324.8|2325.3|2322.9|153
1695202800000|2023-09-20 09:40:00|2325.8|2323.8|2325.4|2323.4|2326.1|2323.9|2324.7|2322.7|118
1695203100000|2023-09-20 09:45:00|2325.5|2323.5|2325.9|2323.9|2326.8|2324.8|2325.2|2323.2|112
1695203400000|2023-09-20 09:50:00|2326.5|2323.5|2327.7|2325.7|2328.3|2326.3|2325.8|2323.5|172
1695203700000|2023-09-20 09:55:00|2327.6|2325.6|2329.8|2327.8|2329.8|2327.8|2327.5|2325.5|159
1695204000000|2023-09-20 10:00:00|2329.9|2327.9|2328.8|2326.8|2330.3|2328.3|2328.7|2326.7|195
1695204300000|2023-09-20 10:05:00|2328.9|2326.9|2330.8|2328.8|2331|2328.9|2328.9|2326.9|145
1695204600000|2023-09-20 10:10:00|2330.9|2328.9|2330.4|2328.4|2330.9|2328.9|2330.2|2327.7|121
1695204900000|2023-09-20 10:15:00|2330.5|2328.5|2331.1|2329.1|2331.5|2329.5|2329.6|2327.6|138
1695205200000|2023-09-20 10:20:00|2331|2329|2331.1|2329.1|2331.3|2329.3|2330.5|2328.5|137
1695205500000|2023-09-20 10:25:00|2331.6|2328.6|2329.7|2327.7|2331.6|2329.2|2329.2|2327.2|115
1695205800000|2023-09-20 10:30:00|2329.8|2327.8|2329.1|2327.1|2330.4|2328.4|2329|2327|99
1695206100000|2023-09-20 10:35:00|2328.8|2326.8|2330.2|2328.2|2331.6|2329.2|2328.6|2326.3|114
1695206400000|2023-09-20 10:40:00|2330.3|2328.3|2329.8|2327.8|2330.6|2328.6|2329.4|2327.4|118
1695206700000|2023-09-20 10:45:00|2329.7|2327.7|2330.2|2328.2|2330.8|2328.8|2329.6|2327.6|121
1695207000000|2023-09-20 10:50:00|2330.3|2328.3|2330.1|2328.1|2331.3|2328.9|2330.1|2327.8|130
1695207300000|2023-09-20 10:55:00|2330.2|2328.2|2330.8|2327.8|2331.1|2328.4|2329.7|2327.1|169
1695207600000|2023-09-20 11:00:00|2330.7|2327.7|2330.5|2328.5|2331.4|2328.8|2327.8|2325.7|301
1695207900000|2023-09-20 11:05:00|2330.7|2328.7|2330.2|2327.2|2331.8|2329.4|2329.1|2326.7|167
1695208200000|2023-09-20 11:10:00|2329.7|2327.7|2330.6|2327.6|2331.2|2328.8|2329.6|2327.5|121
1695208500000|2023-09-20 11:15:00|2330.2|2328.2|2330.8|2328.8|2332.3|2329.8|2330.1|2327.9|210
1695208800000|2023-09-20 11:20:00|2330.9|2328.9|2330.3|2328.3|2331.4|2329.4|2329.9|2327.9|170
1695209100000|2023-09-20 11:25:00|2330.4|2328.4|2328.7|2326.7|2330.8|2328.8|2328.2|2326.2|143
1695209400000|2023-09-20 11:30:00|2328.9|2326.9|2329.2|2327.2|2330.5|2328.5|2328.9|2326.6|193
1695209700000|2023-09-20 11:35:00|2329.3|2327.3|2329.2|2327.2|2329.8|2327.8|2329.1|2327.1|128
1695210000000|2023-09-20 11:40:00|2329.3|2327.3|2329.6|2327.6|2330.2|2327.8|2329.3|2327.2|86
1695210300000|2023-09-20 11:45:00|2329.7|2327.7|2331.2|2329.2|2331.3|2329.3|2329.4|2327.4|134
1695210600000|2023-09-20 11:50:00|2331.1|2329.1|2330.3|2328.3|2332.5|2330.2|2330.1|2328.1|143
1695210900000|2023-09-20 11:55:00|2330.2|2328.2|2329.8|2327.8|2330.8|2328.8|2329.2|2327.2|130
1695211200000|2023-09-20 12:00:00|2329.4|2327.4|2333.5|2331.5|2334.3|2332|2329.3|2327.2|386
1695211500000|2023-09-20 12:05:00|2333.4|2331.4|2332.7|2330.7|2334.4|2332.1|2332.2|2330|226
1695211800000|2023-09-20 12:10:00|2332.6|2330.6|2331.2|2329.2|2332.7|2330.7|2330.6|2328.6|189
1695212100000|2023-09-20 12:15:00|2331.4|2329.4|2333.6|2331.6|2336|2333.8|2330.9|2328.9|221
1695212400000|2023-09-20 12:20:00|2333.7|2331.7|2334.6|2332.6|2335.4|2333.4|2332.5|2330.5|311
1695212700000|2023-09-20 12:25:00|2334.7|2332.7|2330.2|2328.2|2335|2333|2329.8|2327.8|351
1695213000000|2023-09-20 12:30:00|2330.3|2328.3|2331.3|2329.3|2332.8|2330.7|2329.2|2327.2|348
1695213300000|2023-09-20 12:35:00|2331.2|2329.2|2333.4|2331.4|2334.9|2332.6|2330.6|2328.6|276
1695213600000|2023-09-20 12:40:00|2333.3|2331.3|2334|2332|2334.1|2332.1|2331.5|2329.5|291
1695213900000|2023-09-20 12:45:00|2334.1|2332.1|2333.5|2331.5|2336.8|2334.6|2333.3|2331.3|348
1695214200000|2023-09-20 12:50:00|2333.4|2331.4|2333.5|2331.5|2334|2331.7|2332.4|2330.4|224
1695214500000|2023-09-20 12:55:00|2333.3|2331.3|2331|2329|2333.8|2331.3|2329.7|2327.7|203
1695214800000|2023-09-20 13:00:00|2331.4|2329.4|2333.2|2331.2|2334.1|2332|2329.9|2327.9|452
1695215100000|2023-09-20 13:05:00|2333.3|2331.3|2333.7|2331.7|2335.1|2332.9|2332.4|2330.3|330
1695215400000|2023-09-20 13:10:00|2333.8|2331.8|2330.4|2328.4|2334|2332|2330|2327.8|359
1695215700000|2023-09-20 13:15:00|2330.5|2328.5|2327.9|2325.9|2331|2328.9|2327.4|2325.3|331
1695216000000|2023-09-20 13:20:00|2327.7|2325.7|2325.1|2323.1|2328.5|2326.5|2325.1|2322.8|309
1695216300000|2023-09-20 13:25:00|2325|2323|2325.5|2323.5|2326.1|2324.1|2323.5|2320.9|270
1695216600000|2023-09-20 13:30:00|2325.4|2323.4|2333.4|2331.4|2334.9|2332.4|2324.6|2322.4|706
1695216900000|2023-09-20 13:35:00|2333.5|2331.5|2336.6|2334.6|2337.3|2335.1|2330.8|2328.7|675
1695217200000|2023-09-20 13:40:00|2336.7|2334.7|2343.5|2340.5|2345|2342.9|2334.7|2332.3|700
1695217500000|2023-09-20 13:45:00|2343.1|2341.1|2347.2|2345.2|2352.1|2349.9|2343|2341|832
1695217800000|2023-09-20 13:50:00|2346.8|2344.8|2347.2|2345.2|2352.2|2349.6|2346.3|2343.6|809
1695218100000|2023-09-20 13:55:00|2347.1|2345.1|2342.3|2340.3|2349.9|2347.8|2339.9|2337.9|851
1695218400000|2023-09-20 14:00:00|2342|2340|2341.6|2339.6|2347.7|2345.5|2338.3|2335.9|799
1695218700000|2023-09-20 14:05:00|2341.5|2339.5|2345.6|2343.6|2348|2345.7|2339.2|2336.3|651
1695219000000|2023-09-20 14:10:00|2345.8|2342.8|2345.6|2343.6|2348.3|2346.3|2343|2340.6|613
1695219300000|2023-09-20 14:15:00|2345.7|2343.7|2348.8|2346.8|2349|2347|2343|2340.8|641
1695219600000|2023-09-20 14:20:00|2348.7|2346.7|2346.9|2344.9|2349.8|2347.6|2345.8|2343.8|576
1695219900000|2023-09-20 14:25:00|2346.8|2344.8|2348|2346|2350.3|2348|2346.8|2344.8|461
1695220200000|2023-09-20 14:30:00|2348.1|2346.1|2348.7|2346.7|2349.4|2347.3|2345.5|2343.2|555
1695220500000|2023-09-20 14:35:00|2348.6|2346.6|2346.2|2344.2|2350.8|2348.2|2346.2|2343.9|556
1695220800000|2023-09-20 14:40:00|2346.3|2344.3|2349.3|2347.3|2350|2348|2344.8|2342.4|509
1695221100000|2023-09-20 14:45:00|2349.4|2347.4|2349.9|2347.9|2350.5|2348.2|2348.3|2346.3|422
1695221400000|2023-09-20 14:50:00|2350.1|2348.1|2350.8|2348.8|2351.1|2348.8|2349.2|2346.9|426
1695221700000|2023-09-20 14:55:00|2350.9|2348.9|2351.9|2348.9|2352.4|2350|2350.3|2347.8|455
1695222000000|2023-09-20 15:00:00|2351.8|2348.8|2354.3|2352.3|2355.2|2353.1|2351.7|2348.8|381
1695222300000|2023-09-20 15:05:00|2354.5|2352.5|2353.4|2351.4|2357|2354.7|2353.3|2351|434
1695222600000|2023-09-20 15:10:00|2353.5|2351.5|2358.1|2356.1|2358.7|2356.6|2353.1|2350.8|436
1695222900000|2023-09-20 15:15:00|2358|2356|2356.5|2354.5|2359.8|2357.5|2355.8|2353.5|473
1695223200000|2023-09-20 15:20:00|2356.9|2353.9|2355.4|2353.4|2357.2|2354.9|2353.1|2351.1|379
1695223500000|2023-09-20 15:25:00|2355.5|2353.5|2353.6|2351.6|2358.5|2356.5|2353.5|2351.3|377
1695223800000|2023-09-20 15:30:00|2353.7|2351.7|2351.3|2349.3|2354|2351.8|2350.1|2348.1|346
1695224100000|2023-09-20 15:35:00|2351.5|2349.5|2351.7|2349.7|2355.1|2353.1|2351.2|2349.2|250
1695224400000|2023-09-20 15:40:00|2351.6|2349.6|2352.2|2350.2|2352.2|2350.2|2348.8|2346.8|323
1695224700000|2023-09-20 15:45:00|2351.8|2349.8|2350.8|2347.8|2352.6|2350.3|2350.2|2347.7|248
1695225000000|2023-09-20 15:50:00|2350.7|2347.7|2351.4|2349.4|2351.9|2349.4|2349.2|2347.1|276
1695225300000|2023-09-20 15:55:00|2351.7|2349.7|2351.6|2349.6|2352.2|2349.9|2350.6|2348.4|281
1695225600000|2023-09-20 16:00:00|2351.5|2349.5|2353.3|2351.3|2353.8|2351.7|2350.9|2348.6|220
1695225900000|2023-09-20 16:05:00|2353.2|2351.2|2356.2|2354.2|2356.5|2354.2|2353.2|2350.7|227
1695226200000|2023-09-20 16:10:00|2356.1|2354.1|2355.5|2353.5|2356.2|2354.2|2354.9|2352.5|200
1695226500000|2023-09-20 16:15:00|2356.1|2354.1|2355.8|2353.8|2356.7|2354.7|2355|2353|191
1695226800000|2023-09-20 16:20:00|2355.9|2353.9|2357.1|2355.1|2357.7|2355.5|2355.8|2353.8|177
1695227100000|2023-09-20 16:25:00|2357|2355|2359.4|2357.4|2359.9|2357.4|2357|2354.9|218
1695227400000|2023-09-20 16:30:00|2359.1|2357.1|2357.4|2355.4|2359.1|2357.1|2357|2354.8|253
1695227700000|2023-09-20 16:35:00|2357.3|2355.3|2358.3|2356.3|2359.5|2357.1|2357|2354.7|161
1695228000000|2023-09-20 16:40:00|2358.1|2356.1|2359.4|2357.4|2359.7|2357.6|2357.8|2355.4|252
1695228300000|2023-09-20 16:45:00|2359.6|2357.6|2357|2355|2359.8|2357.8|2356.4|2354.4|222
1695228600000|2023-09-20 16:50:00|2356.9|2354.9|2359.6|2356.6|2359.7|2357.5|2356.9|2354.9|228
1695228900000|2023-09-20 16:55:00|2359.2|2357.2|2359.8|2357.8|2360.4|2357.9|2358.8|2356.2|195
1695229200000|2023-09-20 17:00:00|2359.7|2357.7|2359.8|2357.8|2360.5|2358.4|2359.2|2357.1|173
1695229500000|2023-09-20 17:05:00|2359.6|2357.6|2360.3|2358.3|2360.6|2358.3|2358.9|2356.7|161
1695229800000|2023-09-20 17:10:00|2360.4|2358.4|2358.4|2356.4|2360.5|2358.4|2358.2|2355.6|179
1695230100000|2023-09-20 17:15:00|2358.5|2356.5|2357.4|2355.4|2358.5|2356.5|2357.4|2355.4|139
1695230400000|2023-09-20 17:20:00|2357.5|2355.5|2355.4|2353.4|2359.1|2356.5|2355|2353|253
1695230700000|2023-09-20 17:25:00|2355.5|2353.5|2356.9|2353.9|2357.1|2355|2354.4|2352.4|208
1695231000000|2023-09-20 17:30:00|2356.4|2354.4|2358.9|2356.9|2358.9|2356.9|2356.3|2353.8|197
1695231300000|2023-09-20 17:35:00|2358.8|2356.8|2358.8|2355.8|2360|2357.6|2357.9|2355.4|158
1695231600000|2023-09-20 17:40:00|2358.9|2355.9|2357.5|2355.5|2359|2356.1|2357.3|2354.8|190
1695231900000|2023-09-20 17:45:00|2357.6|2355.6|2357.8|2354.8|2358.4|2356|2356.9|2354.6|204
1695232200000|2023-09-20 17:50:00|2357.7|2354.7|2355.5|2353.5|2358.1|2355.7|2355.5|2353|204
1695232500000|2023-09-20 17:55:00|2355.6|2353.6|2356.8|2353.8|2359|2355.4|2355.4|2352.3|258
1695232800000|2023-09-20 18:00:00|2358.2|2352.4|2341.5|2338.5|2358.2|2354.4|2339.3|2336.3|1498
1695233100000|2023-09-20 18:05:00|2341.4|2338.4|2342.2|2339.2|2349|2346|2339.2|2336.2|1153
1695233400000|2023-09-20 18:10:00|2342.3|2339.3|2344.5|2341.5|2345.1|2342.1|2337.8|2334.8|1059
1695233700000|2023-09-20 18:15:00|2344.3|2341.3|2346|2343|2348.1|2345.1|2341.4|2338.4|873
1695234000000|2023-09-20 18:20:00|2345.9|2342.9|2347.4|2344.4|2347.6|2344.9|2343.9|2340.9|724
1695234300000|2023-09-20 18:25:00|2347.3|2344.3|2347.4|2344.4|2350.9|2347.9|2346|2343.3|683
1695234600000|2023-09-20 18:30:00|2347.7|2344.7|2348.1|2345.1|2357.4|2354.4|2344.9|2341.9|1230
1695234900000|2023-09-20 18:35:00|2348|2345|2351|2348|2353.4|2350.4|2348|2345|1110
1695235200000|2023-09-20 18:40:00|2351.2|2348.2|2347|2344|2351.3|2348.3|2344.6|2341.6|956
1695235500000|2023-09-20 18:45:00|2347.1|2344.1|2344.9|2341.9|2349.2|2346.3|2344.1|2341.1|862
1695235800000|2023-09-20 18:50:00|2344.8|2341.8|2343|2340|2345.2|2342.4|2340.2|2337.4|797
1695236100000|2023-09-20 18:55:00|2342.9|2339.9|2342.7|2339.7|2346.5|2343.5|2341.6|2338.6|772
1695236400000|2023-09-20 19:00:00|2342.6|2339.6|2343.2|2340.2|2344|2341|2341|2338|632
1695236700000|2023-09-20 19:05:00|2343.1|2340.1|2344.1|2341.1|2344.6|2342.2|2342|2339.3|574
1695237000000|2023-09-20 19:10:00|2344.2|2341.2|2342.7|2339.7|2345|2342.4|2340.4|2337.4|593
1695237300000|2023-09-20 19:15:00|2342.4|2339.4|2338.3|2336.3|2342.5|2339.5|2336.2|2333.6|646
1695237600000|2023-09-20 19:20:00|2338.8|2335.8|2341|2339|2341.6|2339|2337.9|2335.3|644
1695237900000|2023-09-20 19:25:00|2340.9|2338.9|2342|2339|2342.7|2340.1|2339.1|2336.7|482
1695238200000|2023-09-20 19:30:00|2341.9|2338.9|2336.7|2334.7|2342.2|2339.6|2336.4|2333.9|478
1695238500000|2023-09-20 19:35:00|2336.6|2334.6|2337.9|2335.9|2339.1|2336.9|2335.9|2333.6|368
1695238800000|2023-09-20 19:40:00|2338.1|2335.1|2335|2333|2340|2337.5|2335|2332.4|366
1695239100000|2023-09-20 19:45:00|2336|2333.3|2334|2332|2336|2333.6|2333.5|2331.5|294
1695239400000|2023-09-20 19:50:00|2334.1|2332.1|2331.6|2329.6|2334.6|2332.6|2331.5|2329.1|330
1695239700000|2023-09-20 19:55:00|2331.7|2329.7|2330.1|2327.1|2332.6|2330|2329.6|2327.1|352
1695240000000|2023-09-20 20:00:00|2330.2|2327.2|2328.7|2326.7|2331.1|2328.3|2327.5|2325|268
1695240300000|2023-09-20 20:05:00|2328.6|2326.6|2325.7|2322.7|2329.1|2326.7|2325.4|2322.4|212
1695240600000|2023-09-20 20:10:00|2325.6|2322.6|2325.6|2322.6|2326.3|2323.5|2324.1|2321.1|279
1695240900000|2023-09-20 20:15:00|2325.5|2322.5|2326.1|2324.1|2327.3|2324.8|2325.1|2322.4|184
1695241200000|2023-09-20 20:20:00|2326.8|2323.8|2326.2|2323.2|2327.3|2324.6|2324.9|2322.1|160
1695241500000|2023-09-20 20:25:00|2326.1|2323.1|2325.4|2322.4|2326.7|2324.1|2324.9|2322.4|128
1695241800000|2023-09-20 20:30:00|2325|2322|2324.3|2321.3|2325.1|2322.4|2323.9|2321.3|89
1695242100000|2023-09-20 20:35:00|2323.9|2321.9|2323.6|2320.6|2324.6|2322.2|2323|2320.2|82
1695242400000|2023-09-20 20:40:00|2323.5|2320.5|2323.4|2320.4|2323.6|2321|2322.1|2319.2|130
1695242700000|2023-09-20 20:45:00|2323.5|2320.5|2324.7|2321.7|2324.7|2321.7|2323.4|2320.5|87
1695243000000|2023-09-20 20:50:00|2324.6|2321.6|2324.7|2321.7|2325|2322.4|2323.3|2320.7|91
1695243300000|2023-09-20 20:55:00|2324.8|2321.8|2325.2|2323.2|2326.1|2323.2|2323.8|2320.8|140
1695247200000|2023-09-20 22:00:00|2324.2|2321.2|2324.8|2322.8|2325.9|2323.5|2323.7|2320.9|116
1695247500000|2023-09-20 22:05:00|2324.7|2322.7|2322|2319|2325|2322.7|2321.4|2318.4|143
1695247800000|2023-09-20 22:10:00|2322.5|2319.5|2321.2|2318.2|2323.1|2320.1|2320.8|2318|84
1695248100000|2023-09-20 22:15:00|2321.1|2318.1|2320.2|2317.2|2321.2|2318.2|2319.7|2317.1|69
1695248400000|2023-09-20 22:20:00|2320.3|2317.3|2321.9|2318.9|2322|2319.4|2320.3|2317.3|74
1695248700000|2023-09-20 22:25:00|2322|2319|2322.4|2319.4|2323.5|2320.5|2321.8|2318.8|73
1695249000000|2023-09-20 22:30:00|2322.5|2319.5|2321.5|2318.5|2322.5|2319.9|2320.9|2318.1|70
1695249300000|2023-09-20 22:35:00|2321.4|2318.4|2319.9|2316.9|2321.5|2318.5|2318.8|2315.8|84
1695249600000|2023-09-20 22:40:00|2319.8|2316.8|2319.2|2316.2|2319.9|2316.9|2318.8|2315.8|72
1695249900000|2023-09-20 22:45:00|2319.3|2316.3|2321.2|2318.2|2322|2319|2319.1|2316.1|104
1695250200000|2023-09-20 22:50:00|2321.3|2318.3|2321.9|2318.9|2321.9|2319.2|2320.4|2317.8|78
1695250500000|2023-09-20 22:55:00|2322|2319|2321.8|2318.8|2322.5|2319.6|2321.3|2318.8|57
1695250800000|2023-09-20 23:00:00|2321.7|2318.7|2319.2|2316.2|2321.7|2318.7|2318.2|2315.7|146
1695251100000|2023-09-20 23:05:00|2319.3|2316.3|2319.3|2316.3|2319.6|2316.6|2318.7|2315.7|82
1695251400000|2023-09-20 23:10:00|2319.2|2316.2|2318.3|2315.3|2319.5|2316.5|2317.8|2314.8|79
1695251700000|2023-09-20 23:15:00|2318.2|2315.2|2317.9|2314.9|2318.6|2315.6|2317.3|2314.3|115
1695252000000|2023-09-20 23:20:00|2318|2315|2318.6|2315.6|2319|2316.6|2317.8|2314.8|112
1695252300000|2023-09-20 23:25:00|2318.7|2315.7|2317.9|2314.9|2318.7|2315.7|2317.4|2314.9|76
1695252600000|2023-09-20 23:30:00|2317.3|2315.3|2317.1|2315.1|2318.2|2315.6|2316.9|2314.4|73
1695252900000|2023-09-20 23:35:00|2317|2315|2316.9|2313.9|2317.7|2315.1|2316.9|2313.9|58
1695253200000|2023-09-20 23:40:00|2317|2314|2317|2314|2317.6|2315|2316.3|2313.8|90
1695253500000|2023-09-20 23:45:00|2316.4|2314.4|2315.9|2313.9|2317.1|2314.5|2315.3|2312.3|100
1695253800000|2023-09-20 23:50:00|2316|2314|2316.1|2313.1|2316.5|2314.1|2314.9|2312.3|118
1695254100000|2023-09-20 23:55:00|2316.2|2313.2|2315.4|2313.4|2316.9|2314.6|2315.2|2312.8|92
1695254400000|2023-09-21 00:00:00|2316.3|2313.3|2315.5|2313.5|2317|2314.6|2314.3|2312.1|268
1695254700000|2023-09-21 00:05:00|2315.4|2313.4|2315.9|2313.9|2316.5|2314.1|2315.4|2312.9|113
1695255000000|2023-09-21 00:10:00|2316|2314|2315.4|2313.4|2316.6|2314.2|2314.9|2312.4|99
1695255300000|2023-09-21 00:15:00|2315.3|2313.3|2316.5|2313.5|2317.2|2314.6|2315.3|2312.8|155
1695255600000|2023-09-21 00:20:00|2316.4|2313.4|2314.5|2311.5|2316.9|2314.4|2314.4|2311.4|144
1695255900000|2023-09-21 00:25:00|2314.6|2311.6|2312|2310|2314.7|2312.2|2312|2309.4|268
1695256200000|2023-09-21 00:30:00|2312.1|2310.1|2312.3|2310.3|2313|2310.7|2311.4|2308.9|219
1695256500000|2023-09-21 00:35:00|2312.4|2310.4|2311.7|2308.7|2312.9|2310.5|2310.6|2308|230
1695256800000|2023-09-21 00:40:00|2311.8|2308.8|2309.6|2307.6|2312.5|2309.8|2309.6|2306.8|239
1695257100000|2023-09-21 00:45:00|2309.7|2307.7|2309.6|2307.6|2310.7|2307.9|2308.6|2306.1|250
1695257400000|2023-09-21 00:50:00|2309.5|2307.5|2310.6|2307.6|2311.6|2309.1|2309.5|2307.1|174
1695257700000|2023-09-21 00:55:00|2310.7|2307.7|2309.7|2307.7|2311.2|2309|2309.1|2306.5|202
1695258000000|2023-09-21 01:00:00|2310.4|2307.4|2307|2304|2310.6|2308.2|2304.3|2301.5|904
1695258300000|2023-09-21 01:05:00|2306.7|2304.7|2306.4|2304.4|2307.4|2304.9|2304|2301.4|514
1695258600000|2023-09-21 01:10:00|2306.3|2304.3|2307|2305|2307.3|2305.2|2304.9|2302.3|397
1695258900000|2023-09-21 01:15:00|2306.9|2304.9|2310.1|2308.1|2311.3|2308.3|2306.9|2303.9|417
1695259200000|2023-09-21 01:20:00|2310.5|2307.5|2309.6|2306.6|2310.8|2308.4|2309|2306.5|360
1695259500000|2023-09-21 01:25:00|2309.7|2306.7|2309.1|2306.1|2309.7|2307.1|2308|2305.5|249
1695259800000|2023-09-21 01:30:00|2309.2|2306.2|2312.1|2309.1|2312.2|2309.6|2308.6|2305.8|322
1695260100000|2023-09-21 01:35:00|2312|2309|2312.1|2309.1|2312.5|2309.7|2310.1|2307.7|289
1695260400000|2023-09-21 01:40:00|2312|2309|2312|2309|2312.1|2309.7|2310.6|2308.1|182
1695260700000|2023-09-21 01:45:00|2311.9|2308.9|2311.6|2309.6|2313.9|2311.4|2311.1|2308.6|223
1695261000000|2023-09-21 01:50:00|2311.7|2309.7|2312.3|2310.3|2313.8|2311.6|2311.1|2308.6|217
1695261300000|2023-09-21 01:55:00|2312.2|2310.2|2314.3|2311.3|2314.3|2311.3|2311.6|2309.2|239
1695261600000|2023-09-21 02:00:00|2314.4|2311.4|2315.8|2313.8|2317.1|2314.9|2313.6|2311.2|250
1695261900000|2023-09-21 02:05:00|2315.9|2313.9|2314.3|2312.3|2316.9|2314.9|2314.1|2312|232
1695262200000|2023-09-21 02:10:00|2314.2|2312.2|2315.3|2313.3|2317.2|2314.8|2313.7|2311.1|271
1695262500000|2023-09-21 02:15:00|2315.4|2313.4|2315.2|2313.2|2316.1|2313.5|2314.7|2312.2|140
1695262800000|2023-09-21 02:20:00|2315.4|2313.4|2314.1|2312.1|2315.9|2313.6|2313.7|2311.5|140
1695263100000|2023-09-21 02:25:00|2314.2|2312.2|2311.6|2309.6|2315|2312.6|2311.4|2309|142
1695263400000|2023-09-21 02:30:00|2311.4|2309.4|2311.2|2309.2|2313|2310.6|2309.5|2307.2|338
1695263700000|2023-09-21 02:35:00|2311|2309|2312.2|2309.2|2313|2310.7|2311|2308.5|223
1695264000000|2023-09-21 02:40:00|2312.3|2309.3|2311.6|2309.6|2313|2310.6|2311.5|2309|183
1695264300000|2023-09-21 02:45:00|2311.8|2309.8|2312.6|2310.6|2314.2|2311.7|2311.8|2309.3|195
1695264600000|2023-09-21 02:50:00|2312.5|2310.5|2311.1|2309.1|2314|2311.4|2311|2308.9|210
1695264900000|2023-09-21 02:55:00|2311.2|2309.2|2312.1|2310.1|2312.4|2310.3|2311|2308.7|169
1695265200000|2023-09-21 03:00:00|2312.3|2310.3|2314.5|2311.5|2314.9|2312.4|2312.1|2310|192
1695265500000|2023-09-21 03:05:00|2314.4|2311.4|2313.1|2311.1|2315.5|2312.8|2313.1|2310.8|181
1695265800000|2023-09-21 03:10:00|2313.2|2311.2|2313.1|2311.1|2314.5|2312.3|2313|2310.6|200
1695266100000|2023-09-21 03:15:00|2313.2|2311.2|2314.1|2312.1|2315.6|2313.5|2313.1|2310.7|271
1695266400000|2023-09-21 03:20:00|2314.2|2312.2|2313.8|2311.8|2315.5|2313.3|2313.7|2311.4|240
1695266700000|2023-09-21 03:25:00|2313.9|2311.9|2313.8|2311.8|2315.2|2312.7|2313.1|2311.1|188
1695267000000|2023-09-21 03:30:00|2313.7|2311.7|2317|2314|2317.1|2314.6|2313.7|2311.6|212
1695267300000|2023-09-21 03:35:00|2316.9|2313.9|2316.8|2313.8|2317.2|2314.2|2315.6|2313|117
1695267600000|2023-09-21 03:40:00|2316.7|2313.7|2315.4|2313.4|2316.7|2314|2315.3|2312.7|94
1695267900000|2023-09-21 03:45:00|2315.3|2313.3|2315.4|2312.4|2316.2|2313.5|2315.1|2312.4|87
1695268200000|2023-09-21 03:50:00|2315.6|2312.6|2315.7|2313.7|2316.5|2313.8|2314.7|2312.1|80
1695268500000|2023-09-21 03:55:00|2316.2|2313.2|2316.8|2313.8|2317.3|2314.4|2315.3|2312.7|116
1695268800000|2023-09-21 04:00:00|2316.7|2313.7|2316.2|2313.2|2317|2314|2314.8|2312.2|122
1695269100000|2023-09-21 04:05:00|2315.9|2312.9|2316.4|2314.4|2316.9|2314.5|2315.3|2312.8|81
1695269400000|2023-09-21 04:10:00|2316.3|2314.3|2316.9|2314.9|2317.5|2314.9|2315.8|2313.4|78
1695269700000|2023-09-21 04:15:00|2316.8|2314.8|2317.6|2315.6|2318|2315.6|2316.8|2314.4|104
1695270000000|2023-09-21 04:20:00|2317.5|2315.5|2318.9|2315.9|2319.2|2316.8|2317.5|2314.9|92
1695270300000|2023-09-21 04:25:00|2318.8|2315.8|2319.5|2316.5|2319.6|2317.1|2318.1|2315.5|101
1695270600000|2023-09-21 04:30:00|2319.6|2316.6|2318.8|2315.8|2319.7|2317.4|2318.2|2315.5|77
1695270900000|2023-09-21 04:35:00|2318.7|2315.7|2318.6|2316.6|2319.7|2317.3|2318.2|2315.7|81
1695271200000|2023-09-21 04:40:00|2318.7|2316.7|2318.1|2316.1|2319.1|2316.7|2318|2315.5|65
1695271500000|2023-09-21 04:45:00|2318.2|2316.2|2317.1|2315.1|2318.5|2316.3|2317.1|2314.6|90
1695271800000|2023-09-21 04:50:00|2317.2|2315.2|2317.5|2315.5|2317.9|2315.5|2316|2314|102
1695272100000|2023-09-21 04:55:00|2317.4|2315.4|2318.3|2315.3|2318.3|2315.9|2316.6|2314.5|68
1695272400000|2023-09-21 05:00:00|2318.5|2315.5|2316.4|2314.4|2318.5|2315.5|2316.1|2314.1|127
1695272700000|2023-09-21 05:05:00|2316.3|2314.3|2316.1|2314.1|2316.8|2314.5|2315.4|2313|129
1695273000000|2023-09-21 05:10:00|2316.2|2314.2|2319.1|2317.1|2319.4|2317.2|2316|2313.6|114
1695273300000|2023-09-21 05:15:00|2319|2317|2319.3|2316.3|2319.7|2317.1|2318.6|2315.9|116
1695273600000|2023-09-21 05:20:00|2319.1|2316.1|2318.9|2316.9|2319.8|2317.3|2318.4|2315.9|99
1695273900000|2023-09-21 05:25:00|2318.7|2316.7|2318.9|2316.9|2319.6|2317.1|2318.4|2315.9|109
1695274200000|2023-09-21 05:30:00|2319|2317|2318.6|2315.6|2320.3|2318.1|2318.2|2315.6|186
1695274500000|2023-09-21 05:35:00|2318.7|2315.7|2319.6|2316.6|2319.7|2317.4|2317.2|2314.9|168
1695274800000|2023-09-21 05:40:00|2319.5|2316.5|2319.4|2316.4|2320|2317.3|2318.8|2316.3|99
1695275100000|2023-09-21 05:45:00|2319.6|2316.6|2323.2|2320.2|2323.9|2321|2319.4|2316.4|152
1695275400000|2023-09-21 05:50:00|2323|2320|2320.4|2317.4|2323.1|2320.8|2319.9|2317.4|157
1695275700000|2023-09-21 05:55:00|2320.5|2317.5|2321.3|2319.3|2321.9|2319.5|2319.4|2316.7|162
1695276000000|2023-09-21 06:00:00|2321.2|2319.2|2321|2318|2322|2319.4|2319.9|2317.3|216
1695276300000|2023-09-21 06:05:00|2320.9|2317.9|2324.2|2321.2|2324.2|2321.8|2320.8|2317.8|224
1695276600000|2023-09-21 06:10:00|2324.1|2321.1|2325.5|2322.5|2326.8|2323.8|2323.3|2320.7|255
1695276900000|2023-09-21 06:15:00|2325.4|2322.4|2325.9|2322.9|2327|2324.2|2325|2322.3|248
1695277200000|2023-09-21 06:20:00|2326|2323|2326.9|2324.9|2327.8|2325|2324.9|2322.5|238
1695277500000|2023-09-21 06:25:00|2326.8|2324.8|2326|2323|2328.3|2325.3|2325.2|2322.5|178
1695277800000|2023-09-21 06:30:00|2325.8|2322.8|2324.3|2321.3|2326.1|2323.1|2322.2|2319.7|229
1695278100000|2023-09-21 06:35:00|2324.4|2321.4|2324.9|2321.9|2325.4|2322.7|2323.4|2320.6|202
1695278400000|2023-09-21 06:40:00|2324.8|2321.8|2324.3|2321.3|2325|2322|2322.8|2320.2|145
1695278700000|2023-09-21 06:45:00|2324.1|2321.1|2323.9|2320.9|2325.3|2322.3|2322.8|2320.5|179
1695279000000|2023-09-21 06:50:00|2324|2321|2325.4|2323.4|2325.9|2323.5|2323.7|2321|141
1695279300000|2023-09-21 06:55:00|2325.3|2323.3|2325.2|2323.2|2326.9|2324.9|2324.1|2321.7|258
1695279600000|2023-09-21 07:00:00|2325.1|2323.1|2325.5|2323.5|2326.3|2324.1|2322.2|2320.1|376
1695279900000|2023-09-21 07:05:00|2325.6|2323.6|2325.8|2323.8|2327.4|2324.8|2324.7|2321.7|262
1695280200000|2023-09-21 07:10:00|2326|2324|2326.2|2324.2|2327.4|2324.7|2323.8|2321.6|284
1695280500000|2023-09-21 07:15:00|2326.3|2324.3|2327.2|2325.2|2328.5|2326.1|2325.6|2323.3|223
1695280800000|2023-09-21 07:20:00|2327|2325|2324.4|2322.4|2328.1|2325.4|2324.4|2322.2|267
1695281100000|2023-09-21 07:25:00|2324.6|2322.6|2325.9|2323.9|2326.6|2324.3|2324.3|2322.3|150
1695281400000|2023-09-21 07:30:00|2325.8|2323.8|2324.8|2322.8|2326.6|2324.1|2321.7|2319.2|506
1695281700000|2023-09-21 07:35:00|2324.6|2322.6|2323.2|2321.2|2326.6|2324.1|2322.9|2320.9|383
1695282000000|2023-09-21 07:40:00|2323.3|2321.3|2319.8|2317.8|2323.5|2321.3|2319.8|2317.8|398
1695282300000|2023-09-21 07:45:00|2319.9|2317.9|2322.8|2319.8|2322.9|2319.9|2318.4|2316.3|298
1695282600000|2023-09-21 07:50:00|2322.6|2319.6|2322.1|2320.1|2323.6|2321|2321.4|2318.9|246
1695282900000|2023-09-21 07:55:00|2322|2320|2324.3|2321.3|2324.4|2321.6|2321.7|2319.1|241
1695283200000|2023-09-21 08:00:00|2324.4|2321.4|2325.2|2323.2|2326.6|2323.9|2323.6|2320.7|377
1695283500000|2023-09-21 08:05:00|2325.1|2323.1|2325.4|2323.4|2326.5|2324|2324.1|2321.6|320
1695283800000|2023-09-21 08:10:00|2325.5|2323.5|2323.9|2321.9|2325.8|2323.8|2322.5|2320|210
1695284100000|2023-09-21 08:15:00|2324.1|2322.1|2322.9|2319.9|2324.1|2322.1|2321.9|2319.3|234
1695284400000|2023-09-21 08:20:00|2322.8|2319.8|2324.2|2322.2|2324.5|2322.5|2322.1|2319.8|226
1695284700000|2023-09-21 08:25:00|2324.1|2322.1|2323.9|2321.9|2324.4|2322.3|2322.6|2320.1|246
1695285000000|2023-09-21 08:30:00|2323.8|2321.8|2321.8|2319.8|2323.8|2321.8|2321.5|2319.5|186
1695285300000|2023-09-21 08:35:00|2321.7|2319.7|2317.9|2315.9|2321.7|2319.7|2317|2315|244
1695285600000|2023-09-21 08:40:00|2318|2316|2317.9|2315.9|2318.5|2316.2|2316.9|2314.9|173
1695285900000|2023-09-21 08:45:00|2318|2316|2317.8|2315.8|2319.6|2317.1|2317.4|2314.7|218
1695286200000|2023-09-21 08:50:00|2317.6|2315.6|2315.5|2313.5|2318|2315.8|2314.8|2312.3|257
1695286500000|2023-09-21 08:55:00|2315.4|2313.4|2314.8|2312.8|2316.3|2314|2314.8|2312.5|149
1695286800000|2023-09-21 09:00:00|2314.9|2312.9|2316|2314|2316.2|2314.2|2314.4|2312.4|188
1695287100000|2023-09-21 09:05:00|2315.9|2313.9|2316.6|2314.6|2318.4|2316|2315.5|2313.5|163
1695287400000|2023-09-21 09:10:00|2316.8|2314.8|2316|2314|2317.4|2315.1|2316|2314|156
1695287700000|2023-09-21 09:15:00|2316.1|2314.1|2316.9|2314.9|2317.3|2314.9|2315.2|2313|139
1695288000000|2023-09-21 09:20:00|2316.7|2314.7|2318.4|2315.4|2319.4|2316.8|2316.2|2313.9|192
1695288300000|2023-09-21 09:25:00|2318.3|2315.3|2316.5|2314.5|2318.6|2316.4|2316|2313.9|176
1695288600000|2023-09-21 09:30:00|2316.4|2314.4|2316.5|2314.5|2318.2|2316.2|2316.1|2314.1|190
1695288900000|2023-09-21 09:35:00|2316.4|2314.4|2318.3|2316.3|2318.4|2316.4|2316.1|2314.1|174
1695289200000|2023-09-21 09:40:00|2318.2|2316.2|2320.6|2317.6|2320.6|2318.4|2317.1|2315.1|187
1695289500000|2023-09-21 09:45:00|2320.7|2317.7|2321.4|2319.4|2321.6|2319.6|2319.2|2317.2|184
1695289800000|2023-09-21 09:50:00|2321.5|2319.5|2322.2|2320.2|2323|2320.8|2321.1|2319.1|109
1695290100000|2023-09-21 09:55:00|2322.3|2320.3|2322.6|2320.6|2322.6|2320.6|2320.5|2318.5|131
1695290400000|2023-09-21 10:00:00|2322.7|2320.7|2322.2|2320.2|2323.8|2321.6|2321.8|2319.7|155
1695290700000|2023-09-21 10:05:00|2322.4|2320.4|2322.4|2320.4|2323.9|2321.7|2322|2319.8|155
1695291000000|2023-09-21 10:10:00|2322.3|2320.3|2323.4|2321.4|2323.9|2321.5|2321.4|2319.4|179
1695291300000|2023-09-21 10:15:00|2323.5|2321.5|2323.7|2320.7|2324|2321.8|2322.7|2320.4|121
1695291600000|2023-09-21 10:20:00|2323.8|2320.8|2322.4|2320.4|2324.3|2322|2322.3|2320.3|100
1695291900000|2023-09-21 10:25:00|2322.5|2320.5|2325.5|2323.5|2326.3|2323.9|2321.9|2319.5|189
1695292200000|2023-09-21 10:30:00|2325.6|2323.6|2326.3|2324.3|2327.5|2325.4|2325.3|2322.7|192
1695292500000|2023-09-21 10:35:00|2326.2|2324.2|2326.2|2324.2|2326.8|2324.6|2325.3|2322.7|154
1695292800000|2023-09-21 10:40:00|2326.3|2324.3|2327|2324|2327|2324.8|2324.8|2322.2|156
1695293100000|2023-09-21 10:45:00|2326.7|2324.7|2324.8|2322.8|2326.8|2324.8|2324.8|2322.7|132
1695293400000|2023-09-21 10:50:00|2324.7|2322.7|2324.5|2321.5|2325.1|2322.8|2323.2|2321|183
1695293700000|2023-09-21 10:55:00|2324.4|2321.4|2325.7|2322.7|2326.5|2323.9|2324.1|2321.4|235
1695294000000|2023-09-21 11:00:00|2325.8|2322.8|2321.3|2318.3|2326.3|2323.3|2320.4|2317.9|669
1695294300000|2023-09-21 11:05:00|2321.2|2318.2|2323.6|2320.6|2324|2321.4|2320.4|2318|469
1695294600000|2023-09-21 11:10:00|2323.5|2320.5|2324.1|2322.1|2324.6|2322.1|2322|2319.2|438
1695294900000|2023-09-21 11:15:00|2324|2322|2320.8|2318.8|2324.1|2322|2320.6|2318.6|344
1695295200000|2023-09-21 11:20:00|2320.7|2318.7|2320.4|2318.4|2322.3|2320.1|2320.2|2317.8|329
1695295500000|2023-09-21 11:25:00|2320.3|2318.3|2321.2|2319.2|2322|2320|2319.5|2317.5|378
1695295800000|2023-09-21 11:30:00|2321.1|2319.1|2318|2316|2321.1|2319.1|2316.2|2314.2|320
1695296100000|2023-09-21 11:35:00|2317.7|2315.7|2319.7|2317.7|2321.5|2319.1|2317.4|2315.4|343
1695296400000|2023-09-21 11:40:00|2319.9|2317.9|2321|2318|2321.4|2319.2|2319.1|2316.7|278
1695296700000|2023-09-21 11:45:00|2320.9|2317.9|2318.8|2316.8|2322.9|2320.7|2318.6|2316.2|308
1695297000000|2023-09-21 11:50:00|2318.9|2316.9|2318.3|2316.3|2319.8|2317.4|2318|2315.7|224
1695297300000|2023-09-21 11:55:00|2318.2|2316.2|2317.7|2315.7|2319|2316.8|2316.7|2314.6|272
1695297600000|2023-09-21 12:00:00|2317.4|2315.4|2313.8|2310.8|2317.5|2315.5|2311.4|2309|436
1695297900000|2023-09-21 12:05:00|2313.9|2310.9|2310.5|2308.5|2314|2311.9|2308|2305.6|419
1695298200000|2023-09-21 12:10:00|2310.4|2308.4|2309.2|2306.2|2313.3|2310.8|2308.1|2305.9|408
1695298500000|2023-09-21 12:15:00|2309.3|2306.3|2300.2|2297.2|2309.7|2307.2|2299.5|2296.8|632
1695298800000|2023-09-21 12:20:00|2299.7|2296.7|2300.5|2297.5|2301.2|2298.8|2295.6|2293.2|795
1695299100000|2023-09-21 12:25:00|2300.6|2297.6|2301.8|2298.8|2304.8|2301.7|2300.1|2296.1|617
1695299400000|2023-09-21 12:30:00|2301.9|2298.9|2294.9|2291.9|2301.9|2298.9|2292.8|2289.8|1084
1695299700000|2023-09-21 12:35:00|2294.7|2291.7|2286.2|2284.2|2295.2|2292.7|2286.2|2283.2|879
1695300000000|2023-09-21 12:40:00|2286|2284|2283.4|2281.4|2290.2|2287.5|2282.2|2279.8|878
1695300300000|2023-09-21 12:45:00|2283.5|2281.5|2288.4|2285.4|2291.6|2289.4|2282.7|2280.3|838
1695300600000|2023-09-21 12:50:00|2287.9|2285.9|2288.4|2285.4|2288.9|2286.3|2282.9|2280|761
1695300900000|2023-09-21 12:55:00|2288|2285|2291.9|2288.9|2292|2289.4|2284.1|2281.5|808
1695301200000|2023-09-21 13:00:00|2292.6|2289.6|2297.1|2294.1|2300.2|2297.7|2291.9|2288.9|1107
1695301500000|2023-09-21 13:05:00|2296.5|2293.5|2295.2|2293.2|2296.8|2294.1|2290.8|2288.3|671
1695301800000|2023-09-21 13:10:00|2295.3|2292.3|2292.9|2290.9|2295.3|2292.7|2289.2|2286.7|750
1695302100000|2023-09-21 13:15:00|2292.6|2290.6|2289.8|2287.8|2293.2|2290.9|2288.5|2286|701
1695302400000|2023-09-21 13:20:00|2289.6|2287.6|2295|2293|2297.9|2295.2|2289.6|2286.7|610
1695302700000|2023-09-21 13:25:00|2295.1|2293.1|2297.6|2295.6|2298.6|2296.1|2293|2291|627
1695303000000|2023-09-21 13:30:00|2297.5|2295.5|2293.7|2290.7|2299.3|2296.6|2291.7|2289.5|959
1695303300000|2023-09-21 13:35:00|2293.6|2290.6|2296.5|2293.5|2301.2|2298.2|2291.7|2289.2|964
1695303600000|2023-09-21 13:40:00|2296.7|2293.7|2298.7|2296.7|2302.8|2300.3|2296.1|2293.7|869
1695303900000|2023-09-21 13:45:00|2298.6|2296.6|2302|2299|2307.1|2304.6|2298.6|2296.4|783
1695304200000|2023-09-21 13:50:00|2302.1|2299.1|2300.1|2297.1|2306.3|2303.7|2298|2295.3|783
1695304500000|2023-09-21 13:55:00|2299.5|2297.5|2302.3|2299.3|2303.3|2300.8|2297.5|2295.3|728
1695304800000|2023-09-21 14:00:00|2302.2|2299.2|2308.5|2306.5|2310.6|2308.2|2299.2|2296.3|911
1695305100000|2023-09-21 14:05:00|2308.6|2306.6|2313.4|2311.4|2315.7|2313.3|2306.6|2304.5|772
1695305400000|2023-09-21 14:10:00|2313.7|2310.7|2317.4|2314.4|2317.9|2315.2|2312.7|2309.9|733
1695305700000|2023-09-21 14:15:00|2317.5|2314.5|2320.2|2318.2|2322.1|2319.7|2316|2313.3|688
1695306000000|2023-09-21 14:20:00|2320.3|2318.3|2324.8|2321.8|2325.5|2323.2|2320.1|2317.4|740
1695306300000|2023-09-21 14:25:00|2324.4|2322.4|2327.9|2324.9|2327.9|2325.1|2322.8|2320.6|688
1695306600000|2023-09-21 14:30:00|2327.8|2324.8|2338.2|2335.2|2339|2336.5|2326.9|2324.2|888
1695306900000|2023-09-21 14:35:00|2338|2335|2340.7|2338.7|2344.9|2342.5|2336.7|2334.2|928
1695307200000|2023-09-21 14:40:00|2340.6|2338.6|2333.2|2330.2|2341.5|2339.1|2332.6|2329.8|734
1695307500000|2023-09-21 14:45:00|2333|2330|2330.3|2328.3|2334.2|2331.8|2327.9|2325.4|581
1695307800000|2023-09-21 14:50:00|2330.2|2328.2|2331|2329|2331.9|2329.6|2327.1|2324.6|459
1695308100000|2023-09-21 14:55:00|2330.9|2328.9|2335.1|2332.1|2336.1|2333.4|2330.4|2328.4|454
1695308400000|2023-09-21 15:00:00|2335|2332|2333.4|2331.4|2335.9|2332.9|2330.6|2328.2|503
1695308700000|2023-09-21 15:05:00|2333.5|2331.5|2336.9|2334.9|2337.8|2335.4|2333.4|2331.1|417
1695309000000|2023-09-21 15:10:00|2337|2335|2336.4|2334.4|2340.3|2338|2335.9|2333.4|428
1695309300000|2023-09-21 15:15:00|2336.5|2334.5|2331.3|2329.3|2336.6|2334.6|2330.9|2328.9|452
1695309600000|2023-09-21 15:20:00|2331.4|2329.4|2330.4|2328.4|2332.4|2330.2|2328.8|2326.4|470
1695309900000|2023-09-21 15:25:00|2329.9|2327.9|2326.4|2324.4|2331|2329|2326.4|2324.4|386
1695310200000|2023-09-21 15:30:00|2326.5|2324.5|2332|2330|2332.5|2330.5|2326.4|2324.3|399
1695310500000|2023-09-21 15:35:00|2332.1|2330.1|2330.7|2328.7|2332.4|2330.4|2328.4|2326|375
1695310800000|2023-09-21 15:40:00|2330.8|2328.8|2330.1|2328.1|2330.9|2328.9|2328.3|2326.3|353
1695311100000|2023-09-21 15:45:00|2330|2328|2330.9|2328.9|2332.1|2330.1|2329.6|2327.6|307
1695311400000|2023-09-21 15:50:00|2330.8|2328.8|2329.9|2327.9|2333|2330.5|2329.9|2327.7|308
1695311700000|2023-09-21 15:55:00|2330|2328|2332|2330|2333.1|2331.1|2329.4|2327.4|247
1695312000000|2023-09-21 16:00:00|2332.1|2330.1|2332.9|2330.9|2334.1|2331.7|2332.1|2330.1|258
1695312300000|2023-09-21 16:05:00|2333|2331|2327.4|2325.4|2334.5|2332.5|2327.4|2324.9|357
1695312600000|2023-09-21 16:10:00|2327.3|2325.3|2327.5|2325.5|2328.6|2326|2326|2323.8|326
1695312900000|2023-09-21 16:15:00|2327.6|2325.6|2328.4|2326.4|2329.3|2327|2327.4|2325.2|224
1695313200000|2023-09-21 16:20:00|2328.3|2326.3|2332|2330|2333|2331|2328.3|2326.3|292
1695313500000|2023-09-21 16:25:00|2331.9|2329.9|2332.4|2330.4|2332.6|2330.6|2330.6|2328.5|185
1695313800000|2023-09-21 16:30:00|2332.3|2330.3|2335.6|2333.6|2335.7|2333.7|2331.7|2329.5|227
1695314100000|2023-09-21 16:35:00|2335.5|2333.5|2336.1|2334.1|2337.7|2335.6|2334.4|2332.4|200
1695314400000|2023-09-21 16:40:00|2336|2334|2337.6|2335.6|2338.6|2336.6|2336|2334|173
1695314700000|2023-09-21 16:45:00|2338|2336|2340|2338|2340.1|2338.1|2337.9|2335.9|193
1695315000000|2023-09-21 16:50:00|2339.9|2337.9|2340.6|2338.6|2341.3|2339.2|2339.4|2337.1|193
1695315300000|2023-09-21 16:55:00|2340.7|2338.7|2341|2339|2343.6|2341.6|2340.6|2338.1|305
1695315600000|2023-09-21 17:00:00|2341.1|2339.1|2341.5|2339.5|2341.7|2339.7|2340.7|2338.4|227
1695315900000|2023-09-21 17:05:00|2341.6|2339.6|2340|2337|2342.6|2340.5|2339|2336.4|257
1695316200000|2023-09-21 17:10:00|2340.1|2337.1|2340.6|2338.6|2342.3|2340.3|2339.6|2337.1|198
1695316500000|2023-09-21 17:15:00|2340.7|2338.7|2342.2|2340.2|2342.5|2340.5|2339.9|2337.9|218
1695316800000|2023-09-21 17:20:00|2342.1|2340.1|2342.8|2340.8|2343.7|2341.3|2340.6|2338.3|282
1695317100000|2023-09-21 17:25:00|2343|2341|2343.1|2341.1|2343.7|2341.7|2341.3|2338.8|253
1695317400000|2023-09-21 17:30:00|2343.2|2341.2|2343.6|2341.6|2344.3|2342.1|2343.1|2341|143
1695317700000|2023-09-21 17:35:00|2343.4|2341.4|2344.1|2342.1|2345.8|2343|2343.4|2341.4|162
1695318000000|2023-09-21 17:40:00|2344.2|2342.2|2344.5|2342.5|2346.5|2344|2343.4|2341.1|178
1695318300000|2023-09-21 17:45:00|2344.4|2342.4|2345.9|2343.9|2346.4|2344.4|2344.4|2342.1|128
1695318600000|2023-09-21 17:50:00|2346|2344|2347.3|2345.3|2348.4|2345.9|2346|2344|143
1695318900000|2023-09-21 17:55:00|2347.2|2345.2|2346.8|2344.8|2348.4|2346.4|2346.7|2344.3|215
1695319200000|2023-09-21 18:00:00|2347.2|2345.2|2347.1|2345.1|2347.8|2345.8|2346.4|2344.2|172
1695319500000|2023-09-21 18:05:00|2347|2345|2347.1|2345.1|2348.6|2346.3|2347|2344.6|194
1695319800000|2023-09-21 18:10:00|2347|2345|2346.8|2344.8|2348.2|2346|2346.3|2344|190
1695320100000|2023-09-21 18:15:00|2346.7|2344.7|2344.9|2342.9|2347.3|2344.9|2344.8|2342.5|147
1695320400000|2023-09-21 18:20:00|2345|2343|2345.9|2343.9|2346.7|2344.6|2344.9|2342.8|110
1695320700000|2023-09-21 18:25:00|2345.8|2343.8|2345.9|2343.9|2346.3|2344.3|2345.2|2343|116
1695321000000|2023-09-21 18:30:00|2345.8|2343.8|2344.9|2342.9|2346.4|2344.4|2344.9|2342.8|111
1695321300000|2023-09-21 18:35:00|2344.8|2342.8|2345.8|2343.8|2346.4|2344.4|2344.8|2342.5|137
1695321600000|2023-09-21 18:40:00|2345.9|2343.9|2346.2|2344.2|2346.4|2344.4|2345.6|2343.6|91
1695321900000|2023-09-21 18:45:00|2346.3|2344.3|2343.8|2341.8|2346.8|2344.4|2343.7|2341.7|142
1695322200000|2023-09-21 18:50:00|2343.7|2341.7|2343.8|2341.8|2345.3|2342.9|2342.9|2340.9|150
1695322500000|2023-09-21 18:55:00|2343.9|2341.9|2342.9|2340.9|2344.4|2342.3|2342.8|2340.6|110
1695322800000|2023-09-21 19:00:00|2342.8|2340.8|2342.8|2340.8|2343.9|2341.8|2342.6|2340.6|117
1695323100000|2023-09-21 19:05:00|2342.7|2340.7|2343.8|2341.8|2343.9|2341.9|2342.6|2340.6|85
1695323400000|2023-09-21 19:10:00|2343.7|2341.7|2344.6|2342.6|2345.2|2342.7|2343.6|2341.1|137
1695323700000|2023-09-21 19:15:00|2344.7|2342.7|2344.9|2342.9|2346|2343.5|2344.5|2342.1|137
1695324000000|2023-09-21 19:20:00|2344.8|2342.8|2344.6|2342.6|2345.9|2343.9|2344.4|2342|140
1695324300000|2023-09-21 19:25:00|2344.7|2342.7|2343.9|2341.9|2345.4|2343.2|2343.9|2341.7|141
1695324600000|2023-09-21 19:30:00|2343.7|2341.7|2343.3|2341.3|2344.8|2342.3|2342.6|2340.6|186
1695324900000|2023-09-21 19:35:00|2343.2|2341.2|2343.7|2341.7|2344|2342|2343.1|2341.1|113
1695325200000|2023-09-21 19:40:00|2343.6|2341.6|2343.3|2341.3|2344|2342|2343.2|2341.2|101
1695325500000|2023-09-21 19:45:00|2343.4|2341.4|2343.3|2341.3|2344.1|2341.9|2343.1|2340.7|162
1695325800000|2023-09-21 19:50:00|2343.2|2341.2|2341.8|2339.8|2343.6|2341.2|2341.7|2339.3|150
1695326100000|2023-09-21 19:55:00|2342.4|2339.4|2341|2339|2342.5|2339.9|2340.6|2338.2|170
1695326400000|2023-09-21 20:00:00|2340.9|2338.9|2341.5|2339.5|2342.5|2339.9|2340.9|2338.6|124
1695326700000|2023-09-21 20:05:00|2341.4|2339.4|2340.9|2338.9|2341.8|2339.5|2340.8|2338.3|70
1695327000000|2023-09-21 20:10:00|2341|2339|2340.5|2338.5|2341.7|2339.1|2340.4|2338.1|82
1695327300000|2023-09-21 20:15:00|2340.6|2338.6|2340.8|2338.8|2341.6|2339.2|2340.6|2338|75
1695327600000|2023-09-21 20:20:00|2341|2339|2341.4|2339.4|2342.1|2339.8|2340.7|2338.4|71
1695327900000|2023-09-21 20:25:00|2342.2|2339.2|2340.9|2338.9|2342.3|2339.7|2340.7|2338.6|77
1695328200000|2023-09-21 20:30:00|2340.8|2338.8|2341.3|2338.3|2341.5|2339|2340.7|2338.3|36
1695328500000|2023-09-21 20:35:00|2341.4|2338.4|2341.6|2338.6|2341.6|2339.1|2340.4|2338.2|75
1695328800000|2023-09-21 20:40:00|2341.5|2338.5|2341|2339|2341.9|2339.3|2340.7|2338.4|40
1695329100000|2023-09-21 20:45:00|2341.1|2339.1|2341.4|2339.4|2342.1|2339.5|2341|2338.6|67
1695329400000|2023-09-21 20:50:00|2341.8|2338.8|2341.5|2338.5|2342|2339.5|2341|2338.4|70
1695329700000|2023-09-21 20:55:00|2341.4|2338.4|2342|2339|2342.2|2339.2|2341.3|2338.3|65
1695333600000|2023-09-21 22:00:00|2341.3|2338.3|2341.4|2338.4|2344.5|2339|2340.7|2335.3|108
1695333900000|2023-09-21 22:05:00|2341.3|2338.3|2342|2339|2342.2|2339.2|2341.2|2338.2|48
1695334200000|2023-09-21 22:10:00|2341.8|2338.8|2341.4|2338.4|2342.1|2339.1|2341.3|2338.3|72
1695334500000|2023-09-21 22:15:00|2341.5|2338.5|2342.7|2339.7|2342.8|2339.8|2341.4|2338.4|43
1695334800000|2023-09-21 22:20:00|2342.6|2339.6|2343.3|2340.3|2343.7|2340.7|2342.6|2339.6|49
1695335100000|2023-09-21 22:25:00|2343.2|2340.2|2343.2|2340.2|2343.4|2340.4|2343|2340|39
1695335400000|2023-09-21 22:30:00|2343.3|2340.3|2343.2|2340.2|2343.3|2340.3|2343|2340|29
1695335700000|2023-09-21 22:35:00|2343.3|2340.3|2343.3|2340.3|2343.4|2340.4|2343.1|2340.1|45
1695336000000|2023-09-21 22:40:00|2343.2|2340.2|2343.2|2340.2|2343.4|2340.4|2343.1|2340.1|64
1695336300000|2023-09-21 22:45:00|2343.3|2340.3|2343.6|2340.6|2343.8|2340.8|2343|2340|68
1695336600000|2023-09-21 22:50:00|2343.7|2340.7|2343.7|2340.7|2343.7|2340.7|2343.5|2340.5|67
1695336900000|2023-09-21 22:55:00|2343.6|2340.6|2343.1|2340.1|2343.7|2340.7|2343|2340|40
1695337200000|2023-09-21 23:00:00|2343.2|2340.2|2343.6|2340.6|2343.8|2340.8|2343.1|2340.1|35
1695337500000|2023-09-21 23:05:00|2343.7|2340.7|2343.6|2340.6|2343.7|2341.2|2343.2|2340.4|36
1695337800000|2023-09-21 23:10:00|2343.7|2340.7|2343.7|2340.7|2344.4|2341.8|2343.2|2340.4|50
1695338100000|2023-09-21 23:15:00|2343.4|2340.4|2344.5|2341.5|2344.6|2341.6|2343.4|2340.4|59
1695338400000|2023-09-21 23:20:00|2344.6|2341.6|2343.6|2340.6|2344.7|2341.7|2343|2340.4|84
1695338700000|2023-09-21 23:25:00|2343.5|2340.5|2343.7|2340.7|2344.2|2341.2|2343.4|2340.4|67
1695339000000|2023-09-21 23:30:00|2343.8|2340.8|2344.2|2341.2|2344.7|2341.7|2343.7|2340.7|79
1695339300000|2023-09-21 23:35:00|2344.1|2341.1|2344.2|2341.2|2344.4|2341.8|2343.7|2341|66
1695339600000|2023-09-21 23:40:00|2344.3|2341.3|2344.7|2342.7|2345.2|2342.7|2343.8|2341.1|76
1695339900000|2023-09-21 23:45:00|2344.6|2342.6|2344.6|2342.6|2345.3|2342.7|2344.5|2342|46
1695340200000|2023-09-21 23:50:00|2345.1|2342.1|2344.7|2341.7|2345.5|2342.7|2344.4|2341.6|82
1695340500000|2023-09-21 23:55:00|2344.8|2341.8|2344.6|2342.6|2345.5|2342.9|2344.5|2341.7|67
1695340800000|2023-09-22 00:00:00|2344.8|2342.8|2344.7|2342.7|2345.7|2343.2|2344.2|2341.6|138
1695341100000|2023-09-22 00:05:00|2344.6|2342.6|2345|2343|2345.7|2343.3|2344.4|2342|100
1695341400000|2023-09-22 00:10:00|2345.1|2343.1|2344.8|2342.8|2345.5|2343.1|2344.5|2342|70
1695341700000|2023-09-22 00:15:00|2344.7|2342.7|2345.2|2342.2|2345.8|2343.3|2344.7|2342.1|93
1695342000000|2023-09-22 00:20:00|2345.3|2342.3|2344.8|2342.8|2345.8|2343.3|2344.6|2342.2|82
1695342300000|2023-09-22 00:25:00|2344.7|2342.7|2344.7|2342.7|2345.3|2342.8|2344.1|2341.7|75
1695342600000|2023-09-22 00:30:00|2344.8|2342.8|2345.2|2343.2|2345.8|2343.3|2344.6|2342|141
1695342900000|2023-09-22 00:35:00|2345.6|2342.6|2345.5|2343.5|2346|2343.7|2344.6|2342.2|94
1695343200000|2023-09-22 00:40:00|2345.6|2343.6|2346.1|2343.1|2346.3|2343.8|2345|2342.6|119
1695343500000|2023-09-22 00:45:00|2345.5|2343.5|2345.8|2343.8|2346.8|2344.2|2345.4|2343|96
1695343800000|2023-09-22 00:50:00|2345.7|2343.7|2346.7|2343.7|2346.9|2344.6|2345.5|2343|128
1695344100000|2023-09-22 00:55:00|2346.6|2343.6|2346.7|2343.7|2346.9|2344.3|2346|2343.4|102
1695344400000|2023-09-22 01:00:00|2346.6|2343.6|2346.8|2343.8|2348.4|2345.7|2346|2343.6|395
1695344700000|2023-09-22 01:05:00|2346.9|2343.9|2343.6|2341.6|2346.9|2344.7|2343.5|2341.5|238
1695345000000|2023-09-22 01:10:00|2343.7|2341.7|2344|2341|2344.5|2342.1|2342.4|2340.4|247
1695345300000|2023-09-22 01:15:00|2343.9|2340.9|2345.6|2342.6|2346.7|2344|2343.7|2340.9|232
1695345600000|2023-09-22 01:20:00|2345.5|2342.5|2347.7|2344.7|2347.9|2344.9|2345.4|2342.4|220
1695345900000|2023-09-22 01:25:00|2347.8|2344.8|2349|2346|2349.5|2346.6|2347|2344.3|201
1695346200000|2023-09-22 01:30:00|2348.2|2346.2|2347.6|2344.6|2349.8|2346.8|2347|2344.4|273
1695346500000|2023-09-22 01:35:00|2347|2345|2348.9|2345.9|2350.4|2347.9|2347|2344.4|377
1695346800000|2023-09-22 01:40:00|2348.8|2345.8|2347|2344|2350.8|2348.1|2346.8|2343.9|323
1695347100000|2023-09-22 01:45:00|2347.3|2344.3|2351.5|2348.5|2352.7|2349.7|2346.5|2343.9|268
1695347400000|2023-09-22 01:50:00|2351.4|2348.4|2349.1|2346.1|2351.5|2349|2348.1|2345.1|184
1695347700000|2023-09-22 01:55:00|2348.8|2346.8|2349.1|2346.1|2349.9|2346.9|2347.4|2344.7|196
1695348000000|2023-09-22 02:00:00|2349.2|2346.2|2349|2346|2349.7|2346.8|2348.4|2345.4|179
1695348300000|2023-09-22 02:05:00|2348.9|2345.9|2351.1|2349.1|2352|2349.1|2347.9|2345.4|203
1695348600000|2023-09-22 02:10:00|2351|2349|2352.5|2349.5|2353.1|2350.7|2350.4|2348|232
1695348900000|2023-09-22 02:15:00|2352.6|2349.6|2351.9|2348.9|2353.2|2350.5|2351.6|2348.9|202
1695349200000|2023-09-22 02:20:00|2351.8|2348.8|2351.9|2348.9|2352.1|2349.3|2350.4|2347.4|140
1695349500000|2023-09-22 02:25:00|2351.8|2348.8|2351.5|2349.5|2352.4|2349.9|2351.2|2348.8|95
1695349800000|2023-09-22 02:30:00|2351.6|2349.6|2350.7|2347.7|2352.6|2349.6|2350.1|2347.7|206
1695350100000|2023-09-22 02:35:00|2350.6|2347.6|2351.8|2348.8|2352.5|2349.5|2349.7|2347.4|154
1695350400000|2023-09-22 02:40:00|2351.9|2348.9|2349.8|2347.8|2352.4|2349.4|2349.7|2347.6|170
1695350700000|2023-09-22 02:45:00|2349.9|2347.9|2352|2349|2352.4|2349.4|2349.9|2347.4|131
1695351000000|2023-09-22 02:50:00|2352.1|2349.1|2350.8|2347.8|2352.6|2349.8|2349.3|2346.3|414
1695351300000|2023-09-22 02:55:00|2350.9|2347.9|2351.3|2348.3|2351.9|2348.9|2350.2|2347.2|313
1695351600000|2023-09-22 03:00:00|2351.2|2348.2|2351|2349|2352.7|2350.1|2350.7|2348.2|237
1695351900000|2023-09-22 03:05:00|2351.6|2348.6|2352|2350|2352.9|2350.3|2350.7|2347.9|249
1695352200000|2023-09-22 03:10:00|2352.1|2350.1|2352|2350|2353|2350.7|2351.4|2348.7|305
1695352500000|2023-09-22 03:15:00|2351.8|2349.8|2350.8|2347.8|2352.4|2350|2349.8|2347.4|402
1695352800000|2023-09-22 03:20:00|2350.7|2347.7|2349.2|2346.2|2351.1|2348.2|2347.1|2344.3|372
1695353100000|2023-09-22 03:25:00|2349.4|2346.4|2348.2|2345.2|2349.9|2347.1|2347.5|2344.8|274
1695353400000|2023-09-22 03:30:00|2348|2345|2349.1|2347.1|2350|2347.2|2348|2345|175
1695353700000|2023-09-22 03:35:00|2349|2347|2349.2|2347.2|2350.2|2347.7|2348.6|2346.3|140
1695354000000|2023-09-22 03:40:00|2349.1|2347.1|2350|2348|2350.8|2348.2|2349|2346.6|153
1695354300000|2023-09-22 03:45:00|2350.1|2348.1|2350.5|2348.5|2351.1|2348.6|2349.7|2347|117
1695354600000|2023-09-22 03:50:00|2350.6|2348.6|2351|2349|2351.6|2349.2|2350.3|2348.3|80
1695354900000|2023-09-22 03:55:00|2351.1|2349.1|2351|2349|2352|2349.5|2350.8|2348.5|67
1695355200000|2023-09-22 04:00:00|2350.8|2348.8|2351.5|2349.5|2352.1|2349.7|2350.8|2348.5|67
1695355500000|2023-09-22 04:05:00|2351.6|2349.6|2354.5|2352.5|2355.1|2352.6|2351.6|2349.6|106
1695355800000|2023-09-22 04:10:00|2354.4|2352.4|2353.4|2350.4|2356.2|2353.7|2352.8|2350.3|131
1695356100000|2023-09-22 04:15:00|2353.7|2350.7|2351.6|2349.6|2353.8|2351|2351.3|2348.8|149
1695356400000|2023-09-22 04:20:00|2351.7|2349.7|2352|2350|2353.2|2350.7|2350.9|2348.8|132
1695356700000|2023-09-22 04:25:00|2351.9|2349.9|2352.2|2350.2|2353.4|2350.8|2351.5|2348.9|122
1695357000000|2023-09-22 04:30:00|2352.3|2350.3|2354.5|2351.5|2354.5|2351.9|2352.2|2349.9|150
1695357300000|2023-09-22 04:35:00|2354.7|2351.7|2355|2352|2355.3|2352.3|2353.4|2351.1|101
1695357600000|2023-09-22 04:40:00|2355.1|2352.1|2355.2|2353.2|2356|2353.6|2354.5|2351.9|103
1695357900000|2023-09-22 04:45:00|2355.1|2353.1|2355.8|2352.8|2356.4|2354|2354.9|2352.6|97
1695358200000|2023-09-22 04:50:00|2355.6|2352.6|2356.9|2353.9|2357.5|2354.8|2354.1|2351.7|121
1695358500000|2023-09-22 04:55:00|2356.8|2353.8|2356.9|2354.9|2357.5|2355.1|2356.2|2353.4|102
1695358800000|2023-09-22 05:00:00|2356.8|2354.8|2356.7|2353.7|2358|2355.4|2355.5|2352.8|135
1695359100000|2023-09-22 05:05:00|2356.8|2353.8|2358.3|2355.3|2358.7|2355.7|2355.9|2353.6|113
1695359400000|2023-09-22 05:10:00|2357.8|2355.8|2356.5|2354.5|2358.5|2356|2356.4|2354.1|135
1695359700000|2023-09-22 05:15:00|2356.8|2354.8|2356.5|2354.5|2357.9|2355.4|2356|2353.9|123
1695360000000|2023-09-22 05:20:00|2356.4|2354.4|2357|2355|2357.5|2355.1|2356.1|2353.6|121
1695360300000|2023-09-22 05:25:00|2356.9|2354.9|2356.8|2353.8|2357.5|2355.1|2355.9|2353.7|146
1695360600000|2023-09-22 05:30:00|2356.2|2354.2|2358.5|2355.5|2358.7|2356.3|2354.5|2352.1|414
1695360900000|2023-09-22 05:35:00|2358.4|2355.4|2355.7|2353.7|2358.4|2355.6|2355.7|2353.1|354
1695361200000|2023-09-22 05:40:00|2355.6|2353.6|2359.3|2356.3|2359.7|2357.2|2355.1|2353|270
1695361500000|2023-09-22 05:45:00|2359.2|2356.2|2360|2357|2360.1|2357.8|2358.5|2356.1|152
1695361800000|2023-09-22 05:50:00|2360.1|2357.1|2359.1|2357.1|2360.3|2357.9|2358.4|2355.7|186
1695362100000|2023-09-22 05:55:00|2359.2|2357.2|2360.1|2357.1|2361.3|2358.7|2358.3|2356.3|141
1695362400000|2023-09-22 06:00:00|2360.2|2357.2|2360.2|2358.2|2360.7|2358.2|2359.1|2356.8|195
1695362700000|2023-09-22 06:05:00|2360.5|2358.5|2362.4|2360.4|2363.5|2361.3|2360|2357.7|239
1695363000000|2023-09-22 06:10:00|2362.5|2360.5|2362.2|2359.2|2363.4|2360.8|2361|2358.4|218
1695363300000|2023-09-22 06:15:00|2362.3|2359.3|2361.9|2359.9|2363.3|2361.2|2359.4|2357|232
1695363600000|2023-09-22 06:20:00|2362|2360|2362.5|2360.5|2362.5|2360.5|2360.6|2358.3|232
1695363900000|2023-09-22 06:25:00|2362.4|2360.4|2363.3|2360.3|2363.7|2361.5|2362.2|2359.8|258
1695364200000|2023-09-22 06:30:00|2363.2|2360.2|2362.3|2360.3|2364.9|2362.9|2360.8|2358.5|418
1695364500000|2023-09-22 06:35:00|2362|2360|2366.2|2364.2|2366.3|2364.2|2361.9|2359.6|370
1695364800000|2023-09-22 06:40:00|2366.3|2364.3|2364.9|2362.9|2367.5|2365.3|2364.8|2362.3|343
1695365100000|2023-09-22 06:45:00|2365.1|2362.1|2366.4|2364.4|2367.6|2365.6|2363.7|2361.2|394
1695365400000|2023-09-22 06:50:00|2366.3|2364.3|2367.4|2365.4|2367.8|2365.8|2365.3|2363.3|313
1695365700000|2023-09-22 06:55:00|2367.3|2365.3|2366.7|2364.7|2368.2|2366.2|2366.3|2364.2|336
1695366000000|2023-09-22 07:00:00|2366.6|2364.6|2367.7|2365.7|2368.2|2365.7|2364.6|2362.3|395
1695366300000|2023-09-22 07:05:00|2367.9|2365.9|2370.5|2367.5|2370.9|2368.9|2366.8|2364.2|464
1695366600000|2023-09-22 07:10:00|2370.1|2368.1|2370.4|2368.4|2371.2|2369|2368.5|2366.5|381
1695366900000|2023-09-22 07:15:00|2370.5|2368.5|2371.4|2369.4|2372.6|2370.2|2368.5|2365.9|684
1695367200000|2023-09-22 07:20:00|2371.3|2369.3|2370.7|2368.7|2373.2|2370.9|2370.5|2368.2|487
1695367500000|2023-09-22 07:25:00|2370.8|2368.8|2372.3|2369.3|2372.6|2370.1|2368.5|2365.7|426
1695367800000|2023-09-22 07:30:00|2372.4|2369.4|2375.6|2372.6|2375.7|2373.2|2371.9|2369.4|600
1695368100000|2023-09-22 07:35:00|2375.7|2372.7|2377|2375|2377.9|2375.7|2375.1|2372.5|319
1695368400000|2023-09-22 07:40:00|2376.9|2374.9|2377.1|2375.1|2378.6|2376.6|2376|2373.6|308
1695368700000|2023-09-22 07:45:00|2377.2|2375.2|2376.1|2374.1|2377.2|2375.2|2374|2371.6|284
1695369000000|2023-09-22 07:50:00|2376|2374|2377.7|2374.7|2378.5|2376.2|2375.8|2373.8|264
1695369300000|2023-09-22 07:55:00|2377.5|2374.5|2377|2375|2378.1|2376.1|2376.5|2374|251
1695369600000|2023-09-22 08:00:00|2377.1|2375.1|2372.9|2369.9|2377.1|2375.1|2372|2369.2|258
1695369900000|2023-09-22 08:05:00|2373|2370|2371.5|2368.5|2373.9|2371.2|2369|2367|338
1695370200000|2023-09-22 08:10:00|2371.4|2368.4|2369.8|2367.8|2372.4|2369.7|2369.7|2367.7|157
1695370500000|2023-09-22 08:15:00|2369.9|2367.9|2369.8|2367.8|2371.5|2369.1|2369.3|2367.3|208
1695370800000|2023-09-22 08:20:00|2369.9|2367.9|2370.8|2368.8|2371.1|2369.1|2369.5|2367.1|162
1695371100000|2023-09-22 08:25:00|2370.9|2368.9|2371.4|2369.4|2371.5|2369.5|2369.8|2367.8|183
1695371400000|2023-09-22 08:30:00|2371.3|2369.3|2372.4|2369.4|2372.8|2370.4|2370.5|2368.5|212
1695371700000|2023-09-22 08:35:00|2372.3|2369.3|2374.2|2372.2|2374.6|2372.5|2371.4|2369.2|185
1695372000000|2023-09-22 08:40:00|2374.3|2372.3|2375.2|2372.2|2375.3|2372.8|2373.4|2371.3|205
1695372300000|2023-09-22 08:45:00|2375.1|2372.1|2372.9|2369.9|2375.2|2372.7|2372.2|2369.9|183
1695372600000|2023-09-22 08:50:00|2372.8|2369.8|2373.1|2371.1|2374.1|2372.1|2372|2369.8|148
1695372900000|2023-09-22 08:55:00|2373.7|2370.7|2373.1|2370.1|2373.7|2371.2|2372.1|2369.6|178
1695373200000|2023-09-22 09:00:00|2373|2370|2371.1|2369.1|2373.2|2370.3|2371.1|2369|152
1695373500000|2023-09-22 09:05:00|2371|2369|2373.3|2370.3|2373.5|2370.9|2371|2369|173
1695373800000|2023-09-22 09:10:00|2373.4|2370.4|2370.9|2368.9|2373.9|2371.4|2370.9|2368.4|165
1695374100000|2023-09-22 09:15:00|2370.8|2368.8|2369.2|2367.2|2370.9|2368.9|2368.8|2366.7|150
1695374400000|2023-09-22 09:20:00|2369.1|2367.1|2368.8|2366.8|2369.5|2367.3|2368.2|2366.2|120
1695374700000|2023-09-22 09:25:00|2368.7|2366.7|2370.4|2368.4|2370.9|2368.9|2368.4|2366.4|129
1695375000000|2023-09-22 09:30:00|2370.8|2368.8|2371.2|2369.2|2371.3|2369.3|2370.3|2368.3|153
1695375300000|2023-09-22 09:35:00|2371.1|2369.1|2369.4|2367.4|2371.8|2369.8|2369.4|2367.4|118
1695375600000|2023-09-22 09:40:00|2369.5|2367.5|2368.4|2366.4|2369.9|2367.6|2368|2365.8|115
1695375900000|2023-09-22 09:45:00|2368.5|2366.5|2369.8|2367.8|2371|2368.4|2368.4|2366.1|132
1695376200000|2023-09-22 09:50:00|2369.9|2367.9|2368.4|2366.4|2370|2368|2368.3|2365.8|136
1695376500000|2023-09-22 09:55:00|2368.5|2366.5|2368|2366|2368.9|2366.9|2367.9|2365.9|119
1695376800000|2023-09-22 10:00:00|2368.1|2366.1|2368.5|2365.5|2368.5|2366.4|2367.4|2365.3|126
1695377100000|2023-09-22 10:05:00|2368.6|2365.6|2366.5|2364.5|2368.6|2366.5|2366.4|2364.4|158
1695377400000|2023-09-22 10:10:00|2366.4|2364.4|2365.8|2363.8|2366.7|2364.5|2365.1|2363.1|151
1695377700000|2023-09-22 10:15:00|2365.9|2363.9|2367.9|2365.9|2368|2366|2365.8|2363.8|135
1695378000000|2023-09-22 10:20:00|2367.8|2365.8|2367.5|2365.5|2368|2366|2366.9|2364.4|130
1695378300000|2023-09-22 10:25:00|2367.6|2365.6|2369.7|2367.7|2369.8|2367.7|2367|2365|107
1695378600000|2023-09-22 10:30:00|2369.8|2367.8|2369.8|2367.8|2370.6|2368.6|2369.3|2367.3|170
1695378900000|2023-09-22 10:35:00|2369.9|2367.9|2369.1|2367.1|2370.3|2368.3|2368.9|2366.9|111
1695379200000|2023-09-22 10:40:00|2369|2367|2368.6|2366.6|2369.6|2367.6|2367.9|2365.9|84
1695379500000|2023-09-22 10:45:00|2368.5|2366.5|2366.4|2364.4|2368.5|2366.5|2366.2|2363.7|138
1695379800000|2023-09-22 10:50:00|2366.5|2364.5|2367.9|2364.9|2368.3|2366|2366.5|2364.5|124
1695380100000|2023-09-22 10:55:00|2367.8|2364.8|2367.5|2364.5|2368|2365.4|2366.4|2363.9|171
1695380400000|2023-09-22 11:00:00|2367.7|2364.7|2368.9|2365.9|2369.1|2366.1|2365.6|2362.8|298
1695380700000|2023-09-22 11:05:00|2368.8|2365.8|2371.1|2368.1|2371.8|2369|2368.7|2365.7|273
1695381000000|2023-09-22 11:10:00|2371.2|2368.2|2369.9|2366.9|2371.2|2368.2|2368.6|2366.1|262
1695381300000|2023-09-22 11:15:00|2369.8|2366.8|2371.1|2369.1|2371.5|2369.4|2368.8|2366.6|224
1695381600000|2023-09-22 11:20:00|2371|2369|2371|2369|2372.4|2370|2369.4|2367.4|192
1695381900000|2023-09-22 11:25:00|2370.9|2368.9|2369.9|2367.9|2371.5|2369.5|2369.4|2367.4|157
1695382200000|2023-09-22 11:30:00|2370.2|2368.2|2369.5|2367.5|2372.2|2370.2|2369.4|2367.4|167
1695382500000|2023-09-22 11:35:00|2369.8|2367.8|2372.2|2370.2|2372.3|2370.3|2369.8|2367.8|213
1695382800000|2023-09-22 11:40:00|2372.1|2370.1|2373.5|2371.5|2374.2|2371.6|2370.8|2368.8|179
1695383100000|2023-09-22 11:45:00|2373.6|2371.6|2375|2373|2375.5|2373.5|2373.4|2371.4|150
1695383400000|2023-09-22 11:50:00|2375.1|2373.1|2374|2372|2376|2374|2373.5|2371.2|148
1695383700000|2023-09-22 11:55:00|2373.9|2371.9|2371.5|2369.5|2374.4|2372|2371.5|2369.1|156
1695384000000|2023-09-22 12:00:00|2371.6|2369.6|2369.6|2367.6|2376.2|2374|2369|2366.6|428
1695384300000|2023-09-22 12:05:00|2369.4|2367.4|2368.8|2365.8|2371.5|2369|2367.8|2365.3|355
1695384600000|2023-09-22 12:10:00|2368.7|2365.7|2368.6|2365.6|2369.4|2366.9|2366.6|2364.1|362
1695384900000|2023-09-22 12:15:00|2368.7|2365.7|2366.9|2363.9|2368.7|2366.1|2366.1|2363.3|268
1695385200000|2023-09-22 12:20:00|2366.7|2363.7|2368.5|2366.5|2368.6|2366.6|2364.1|2361.5|462
1695385500000|2023-09-22 12:25:00|2369.2|2366.2|2366.1|2363.1|2369.5|2366.9|2363.6|2361.4|367
1695385800000|2023-09-22 12:30:00|2366|2363|2361.2|2359.2|2368|2365.6|2360|2358|482
1695386100000|2023-09-22 12:35:00|2361.6|2359.6|2359.3|2356.3|2361.7|2359.7|2357.1|2354.6|476
1695386400000|2023-09-22 12:40:00|2359.4|2356.4|2362.5|2360.5|2363.2|2360.6|2357.1|2355.1|497
1695386700000|2023-09-22 12:45:00|2362.6|2360.6|2363.2|2361.2|2365.1|2362.6|2361.9|2359.5|409
1695387000000|2023-09-22 12:50:00|2363.7|2360.7|2364.5|2361.5|2365.2|2362.8|2361.6|2359.3|356
1695387300000|2023-09-22 12:55:00|2364.4|2361.4|2364.6|2362.6|2366.7|2364.5|2363.5|2361|322
1695387600000|2023-09-22 13:00:00|2364.7|2362.7|2367.9|2365.9|2369.1|2366.6|2362.7|2360.5|594
1695387900000|2023-09-22 13:05:00|2368|2366|2367.6|2365.6|2369.1|2367.1|2365.5|2363.5|359
1695388200000|2023-09-22 13:10:00|2367.5|2365.5|2368.1|2365.1|2368.7|2366.5|2364.6|2362.6|501
1695388500000|2023-09-22 13:15:00|2368.2|2365.2|2369.6|2367.6|2371|2368.1|2367.4|2364.7|397
1695388800000|2023-09-22 13:20:00|2369.5|2367.5|2369.6|2367.6|2372.2|2369.5|2368.5|2366.1|373
1695389100000|2023-09-22 13:25:00|2369.5|2367.5|2363.8|2361.8|2369.6|2367.5|2363.1|2361.1|379
1695389400000|2023-09-22 13:30:00|2363.5|2361.5|2364.3|2361.3|2370.3|2367.3|2362.5|2360|646
1695389700000|2023-09-22 13:35:00|2364.6|2361.6|2367.8|2364.8|2368.1|2365.6|2363|2360.5|686
1695390000000|2023-09-22 13:40:00|2367.4|2365.4|2368|2365|2368.1|2365.6|2363.7|2360.9|678
1695390300000|2023-09-22 13:45:00|2367.2|2364.2|2367|2365|2374.9|2371.9|2366|2363.6|1001
1695390600000|2023-09-22 13:50:00|2366.8|2364.8|2360.9|2358.9|2367.2|2365.2|2360.4|2357.8|812
1695390900000|2023-09-22 13:55:00|2361.3|2359.3|2362|2360|2367|2364.8|2360.3|2358.3|778
1695391200000|2023-09-22 14:00:00|2361.9|2359.9|2367.4|2364.4|2367.4|2365.3|2360.8|2358.8|729
1695391500000|2023-09-22 14:05:00|2367.5|2364.5|2364.1|2362.1|2368.2|2366.2|2363.4|2361.2|478
1695391800000|2023-09-22 14:10:00|2363.9|2361.9|2363|2361|2364.8|2362.6|2359.3|2357.1|657
1695392100000|2023-09-22 14:15:00|2363.1|2361.1|2363.4|2361.4|2364.9|2362.1|2360.3|2357.8|561
1695392400000|2023-09-22 14:20:00|2363.5|2361.5|2366.7|2364.7|2367.6|2365.5|2363.3|2361.2|507
1695392700000|2023-09-22 14:25:00|2366.8|2364.8|2369.9|2367.9|2370.8|2368.6|2365.3|2363.3|589
1695393000000|2023-09-22 14:30:00|2370|2368|2370|2368|2372.2|2370|2368.9|2366.4|473
1695393300000|2023-09-22 14:35:00|2370.1|2368.1|2372.9|2370.9|2373.6|2371.6|2368.6|2366.1|494
1695393600000|2023-09-22 14:40:00|2372.5|2370.5|2370|2368|2372.9|2370.9|2368.1|2365.4|515
1695393900000|2023-09-22 14:45:00|2370.1|2368.1|2368.6|2366.6|2370.9|2368.9|2367.9|2365.4|424
1695394200000|2023-09-22 14:50:00|2368.5|2366.5|2371.4|2368.4|2371.6|2369.3|2367.5|2365.1|392
1695394500000|2023-09-22 14:55:00|2370.8|2368.8|2369.6|2367.6|2372.9|2370.4|2369.1|2366.2|476
1695394800000|2023-09-22 15:00:00|2369.4|2367.4|2363.8|2360.8|2371.2|2368.8|2363.3|2360.7|555
1695395100000|2023-09-22 15:05:00|2363.9|2360.9|2366.7|2364.7|2367.6|2365|2363.4|2360.8|472
1695395400000|2023-09-22 15:10:00|2366.8|2364.8|2365.6|2363.6|2367.4|2364.8|2363.8|2361.4|419
1695395700000|2023-09-22 15:15:00|2365.7|2363.7|2365.6|2363.6|2367|2364.9|2364|2361.4|375
1695396000000|2023-09-22 15:20:00|2365.7|2363.7|2364|2361|2366.7|2364.1|2363.5|2361|330
1695396300000|2023-09-22 15:25:00|2364.1|2361.1|2362.8|2360.8|2364.2|2361.7|2361.2|2358.7|470
1695396600000|2023-09-22 15:30:00|2362.7|2360.7|2362.2|2359.2|2364.4|2361.8|2361.9|2358.9|308
1695396900000|2023-09-22 15:35:00|2362.3|2359.3|2361.6|2359.6|2362.7|2359.9|2359.3|2356.8|299
1695397200000|2023-09-22 15:40:00|2361.7|2359.7|2360.8|2358.8|2362.5|2360.2|2360.6|2358|229
1695397500000|2023-09-22 15:45:00|2360.9|2357.9|2359.8|2357.8|2361.5|2359.3|2359.6|2357.6|228
1695397800000|2023-09-22 15:50:00|2359.7|2357.7|2362.7|2360.7|2363.5|2361.1|2359.3|2357.3|214
1695398100000|2023-09-22 15:55:00|2362.8|2360.8|2359.1|2357.1|2363.1|2361.1|2358.6|2356.6|242
1695398400000|2023-09-22 16:00:00|2359|2357|2359.4|2357.4|2359.9|2357.8|2356.9|2354.7|266
1695398700000|2023-09-22 16:05:00|2359.5|2357.5|2357.2|2355.2|2359.8|2357.8|2356.4|2354.2|247
1695399000000|2023-09-22 16:10:00|2357.3|2355.3|2360.2|2357.2|2360.4|2358.1|2357.3|2355.1|231
1695399300000|2023-09-22 16:15:00|2360.1|2357.1|2359.6|2357.6|2360.3|2358.1|2358.4|2356|198
1695399600000|2023-09-22 16:20:00|2359.4|2357.4|2358.1|2356.1|2359.6|2357.6|2356.9|2354.4|217
1695399900000|2023-09-22 16:25:00|2358.2|2356.2|2357.7|2355.7|2358.4|2356.3|2357.2|2354.7|189
1695400200000|2023-09-22 16:30:00|2357.6|2355.6|2357.9|2355.9|2359|2356.4|2356.3|2353.3|277
1695400500000|2023-09-22 16:35:00|2358.2|2356.2|2358.3|2355.3|2358.8|2356.3|2357.2|2354.8|225
1695400800000|2023-09-22 16:40:00|2358.4|2355.4|2358.2|2356.2|2359.6|2357.3|2357.7|2355.1|171
1695401100000|2023-09-22 16:45:00|2358.1|2356.1|2356|2353|2358.3|2356.3|2355.6|2352.9|165
1695401400000|2023-09-22 16:50:00|2356.1|2353.1|2357.8|2354.8|2358|2355.6|2355.1|2352.9|166
1695401700000|2023-09-22 16:55:00|2357.6|2354.6|2356.6|2354.6|2357.7|2355.2|2356|2353.6|211
1695402000000|2023-09-22 17:00:00|2357.1|2354.1|2358.4|2355.4|2358.5|2355.7|2355.7|2352.9|222
1695402300000|2023-09-22 17:05:00|2357.4|2355.5|2358.3|2356.3|2360|2357.5|2357|2355|152
1695402600000|2023-09-22 17:10:00|2358.2|2356.2|2357.6|2355.6|2358.7|2356.7|2357.4|2354.8|161
1695402900000|2023-09-22 17:15:00|2357.7|2355.7|2357.8|2355.8|2359|2356.4|2357.6|2355|139
1695403200000|2023-09-22 17:20:00|2357.6|2355.6|2358.1|2356.1|2358.7|2356.2|2357.1|2354.7|137
1695403500000|2023-09-22 17:25:00|2358.6|2355.6|2356.8|2354.8|2358.6|2355.6|2356.4|2353.6|175
1695403800000|2023-09-22 17:30:00|2356.7|2354.7|2356.5|2353.5|2356.8|2354.7|2354.6|2352.4|162
1695404100000|2023-09-22 17:35:00|2356.4|2353.4|2355.5|2353.5|2356.5|2354.1|2354.9|2352.6|174
1695404400000|2023-09-22 17:40:00|2355.6|2353.6|2355.3|2353.3|2356.3|2354|2355|2352.7|104
1695404700000|2023-09-22 17:45:00|2355.4|2353.4|2355.4|2352.4|2356.1|2353.8|2354.9|2352.4|151
1695405000000|2023-09-22 17:50:00|2354.9|2352.9|2355.4|2353.4|2355.9|2353.4|2354.9|2352.5|127
1695405300000|2023-09-22 17:55:00|2355.3|2353.3|2355.1|2353.1|2356.7|2354.2|2354.9|2352.9|135
1695405600000|2023-09-22 18:00:00|2355|2353|2356.2|2353.2|2356.3|2354|2354.9|2352.3|101
1695405900000|2023-09-22 18:05:00|2356.1|2353.1|2355.6|2352.6|2356.3|2353.9|2355|2352.5|99
1695406200000|2023-09-22 18:10:00|2356|2353|2355.9|2353.9|2356.7|2354.3|2355|2352.6|106
1695406500000|2023-09-22 18:15:00|2355.8|2353.8|2355.6|2353.6|2356.1|2354.1|2355.2|2352.6|93
1695406800000|2023-09-22 18:20:00|2356.1|2353.1|2356.1|2353.1|2356.6|2354|2355.4|2352.8|90
1695407100000|2023-09-22 18:25:00|2356|2353|2355.6|2353.6|2356.4|2354.4|2355.1|2353|79
1695407400000|2023-09-22 18:30:00|2355.7|2353.7|2355.6|2353.6|2356.3|2353.8|2355.3|2352.8|91
1695407700000|2023-09-22 18:35:00|2355.5|2353.5|2353.4|2351.4|2355.9|2353.6|2353.3|2350.6|110
1695408000000|2023-09-22 18:40:00|2353.5|2351.5|2354.2|2352.2|2355.1|2352.6|2353.4|2351.2|120
1695408300000|2023-09-22 18:45:00|2354|2352|2354.3|2352.3|2354.5|2352.5|2353.6|2351.6|134
1695408600000|2023-09-22 18:50:00|2354.2|2352.2|2355|2353|2355.5|2353.1|2354.2|2352.2|98
1695408900000|2023-09-22 18:55:00|2354.9|2352.9|2355.9|2352.9|2356.7|2354.2|2354.9|2352.4|174
1695409200000|2023-09-22 19:00:00|2355.8|2352.8|2356|2353|2356.5|2354|2355.3|2352.6|153
1695409500000|2023-09-22 19:05:00|2355.9|2352.9|2357|2354|2357|2354.6|2355.2|2352.5|138
1695409800000|2023-09-22 19:10:00|2357.1|2354.1|2357.1|2354.1|2357.3|2354.6|2356.2|2353.7|106
1695410100000|2023-09-22 19:15:00|2357|2354|2355.4|2353.4|2357|2354.5|2355.3|2352.9|86
1695410400000|2023-09-22 19:20:00|2355.5|2353.5|2356.1|2353.1|2356.6|2354.1|2355.2|2353|68
1695410700000|2023-09-22 19:25:00|2355.7|2353.7|2356.1|2353.1|2356.3|2354|2355.4|2352.9|86
1695411000000|2023-09-22 19:30:00|2356.2|2353.2|2356.6|2353.6|2356.6|2354.3|2355.5|2353.1|77
1695411300000|2023-09-22 19:35:00|2356.5|2353.5|2355.7|2353.7|2356.7|2354.4|2355.6|2353.1|109
1695411600000|2023-09-22 19:40:00|2355.8|2353.8|2356.2|2353.2|2356.5|2354|2355.6|2353|94
1695411900000|2023-09-22 19:45:00|2356.1|2353.1|2356.4|2353.4|2357|2354.6|2355.7|2353|118
1695412200000|2023-09-22 19:50:00|2356.3|2353.3|2355.7|2353.7|2356.3|2353.9|2355.5|2352.9|85
1695412500000|2023-09-22 19:55:00|2355.8|2353.8|2356.3|2353.3|2356.7|2353.8|2355.5|2352.9|115
1695412800000|2023-09-22 20:00:00|2356|2353|2356.4|2353.4|2356.8|2354.2|2356|2353|78
1695413100000|2023-09-22 20:05:00|2356.6|2353.6|2356.2|2353.2|2356.7|2353.7|2355.6|2353|103
1695413400000|2023-09-22 20:10:00|2356.3|2353.3|2356.3|2353.3|2356.6|2353.9|2355.8|2353.1|54
1695413700000|2023-09-22 20:15:00|2356.2|2353.2|2355.8|2352.8|2356.7|2354.1|2355.6|2352.8|70
1695414000000|2023-09-22 20:20:00|2355.9|2352.9|2355.8|2352.8|2356.1|2353.6|2355.3|2352.7|55
1695414300000|2023-09-22 20:25:00|2355.7|2352.7|2354.8|2351.8|2356|2353.4|2354.1|2351.6|60
1695414600000|2023-09-22 20:30:00|2354.1|2352.1|2356.2|2353.2|2356.2|2353.6|2354.1|2351.7|102
1695414900000|2023-09-22 20:35:00|2356.1|2353.1|2356.5|2353.5|2357.2|2354.2|2355.6|2353|60
1695415200000|2023-09-22 20:40:00|2356.6|2353.6|2356.9|2353.9|2357.4|2354.5|2356.2|2353.5|65
1695415500000|2023-09-22 20:45:00|2357|2354|2357.2|2354.2|2357.4|2354.4|2356.8|2353.8|45
1695415800000|2023-09-22 20:50:00|2357.1|2354.1|2357|2354|2357.7|2354.7|2356.8|2353.8|73
1695416100000|2023-09-22 20:55:00|2356.9|2353.9|2357.6|2354.6|2357.8|2354.8|2356.8|2353.8|56
1695592800000|2023-09-24 22:00:00|2357|2352|2359.1|2354.1|2360.1|2355.1|2356.7|2351.7|113
1695593100000|2023-09-24 22:05:00|2359|2354|2359.5|2354.5|2359.8|2354.8|2357.7|2352.7|103
1695593400000|2023-09-24 22:10:00|2359.4|2354.4|2359.4|2354.4|2359.9|2354.9|2359|2354|101
1695593700000|2023-09-24 22:15:00|2359.3|2354.3|2359.9|2354.9|2360.3|2355.3|2358.6|2353.6|72
1695594000000|2023-09-24 22:20:00|2360.1|2355.1|2360.3|2355.3|2360.9|2355.9|2359.3|2354.3|84
1695594300000|2023-09-24 22:25:00|2360.1|2355.1|2361.4|2356.4|2361.4|2356.4|2359.8|2354.8|55
1695594600000|2023-09-24 22:30:00|2361.3|2356.3|2360.9|2355.9|2361.8|2356.8|2360.9|2355.9|89
1695594900000|2023-09-24 22:35:00|2361|2356|2361.3|2356.3|2361.5|2356.5|2360.8|2355.8|55
1695595200000|2023-09-24 22:40:00|2361.4|2356.4|2360.9|2355.9|2361.6|2356.9|2360.5|2355.5|100
1695595500000|2023-09-24 22:45:00|2361|2356|2359.9|2354.9|2361.2|2356.2|2359.8|2354.8|122
1695595800000|2023-09-24 22:50:00|2360|2355|2359.9|2354.9|2360.6|2355.6|2359.7|2354.7|56
1695596100000|2023-09-24 22:55:00|2359.8|2354.8|2359.7|2354.7|2360.8|2355.8|2359.5|2354.5|100
1695596400000|2023-09-24 23:00:00|2359|2354|2357.4|2352.4|2359.3|2354.3|2357.1|2352.1|85
1695596700000|2023-09-24 23:05:00|2357.6|2352.6|2357.7|2352.7|2358.4|2353.6|2357|2352|76
1695597000000|2023-09-24 23:10:00|2357.9|2352.9|2357.4|2352.4|2358.1|2353.1|2357|2352.1|48
1695597300000|2023-09-24 23:15:00|2357.2|2352.2|2357|2352|2357.7|2352.7|2356.6|2351.6|46
1695597600000|2023-09-24 23:20:00|2356.9|2351.9|2356.9|2351.9|2357.6|2352.6|2356.8|2351.8|41
1695597900000|2023-09-24 23:25:00|2356.8|2351.8|2356.9|2351.9|2357.1|2352.1|2356.8|2351.8|43
1695598200000|2023-09-24 23:30:00|2356.8|2351.8|2358.1|2353.1|2358.2|2353.2|2356.4|2351.4|69
1695598500000|2023-09-24 23:35:00|2358.2|2353.2|2358|2353|2358.5|2353.5|2357.9|2352.9|52
1695598800000|2023-09-24 23:40:00|2358.2|2353.2|2357.7|2352.7|2358.5|2353.5|2356.9|2352.3|86
1695599100000|2023-09-24 23:45:00|2357.6|2352.6|2356.1|2351.1|2357.6|2352.6|2355.8|2350.8|87
1695599400000|2023-09-24 23:50:00|2356|2351|2357.3|2352.3|2357.4|2352.5|2356|2351|118
1695599700000|2023-09-24 23:55:00|2357.4|2352.4|2357.2|2352.2|2357.6|2352.9|2356.5|2351.8|134
1695600000000|2023-09-25 00:00:00|2357.3|2352.3|2353.9|2350.9|2357.4|2352.6|2353.5|2349.8|186
1695600300000|2023-09-25 00:05:00|2354.1|2351.1|2356.3|2353.3|2357.6|2354.7|2353.9|2350.9|180
1695600600000|2023-09-25 00:10:00|2356.1|2353.1|2354|2351|2356.3|2353.3|2352.9|2349.9|294
1695600900000|2023-09-25 00:15:00|2354.2|2351.2|2353.9|2350.9|2354.8|2352.1|2353|2350|246
1695601200000|2023-09-25 00:20:00|2353.8|2350.8|2354.4|2351.4|2354.8|2351.8|2353.5|2350.8|141
1695601500000|2023-09-25 00:25:00|2354.6|2351.6|2355.7|2352.7|2355.9|2352.9|2354.3|2351.5|99
1695601800000|2023-09-25 00:30:00|2355.3|2353.3|2356.5|2353.5|2357.2|2354.2|2355.3|2352.6|115
1695602100000|2023-09-25 00:35:00|2356.4|2353.4|2356.8|2353.8|2356.8|2353.8|2355.2|2352.2|103
1695602400000|2023-09-25 00:40:00|2356.7|2353.7|2358.1|2355.1|2358.2|2355.2|2356.3|2353.6|121
1695602700000|2023-09-25 00:45:00|2358.2|2355.2|2359.2|2356.2|2359.6|2356.7|2357.6|2354.6|81
1695603000000|2023-09-25 00:50:00|2359.1|2356.1|2359.7|2356.7|2359.8|2356.8|2358|2355|133
1695603300000|2023-09-25 00:55:00|2359.8|2356.8|2359.8|2357.8|2361.3|2358.3|2359.6|2356.6|153
1695603600000|2023-09-25 01:00:00|2360.2|2357.2|2361.3|2358.3|2362.4|2359.4|2359.9|2356.9|354
1695603900000|2023-09-25 01:05:00|2361.4|2358.4|2357.4|2355.4|2361.5|2359.1|2357.3|2354.9|158
1695604200000|2023-09-25 01:10:00|2357.5|2355.5|2355.2|2352.2|2358.7|2355.7|2353.3|2350.5|357
1695604500000|2023-09-25 01:15:00|2355.3|2352.3|2357|2355|2358.1|2355.4|2355|2352|268
1695604800000|2023-09-25 01:20:00|2357.5|2354.5|2356.2|2353.2|2357.5|2354.5|2355.1|2352.6|202
1695605100000|2023-09-25 01:25:00|2356.3|2353.3|2357.2|2354.2|2357.8|2355.3|2355.8|2353|149
1695605400000|2023-09-25 01:30:00|2357.3|2354.3|2356.4|2353.4|2357.3|2354.3|2354.7|2351.7|239
1695605700000|2023-09-25 01:35:00|2356.5|2353.5|2356.8|2353.8|2358.4|2355.4|2356.3|2353.3|188
1695606000000|2023-09-25 01:40:00|2356.7|2353.7|2352|2349|2356.8|2353.9|2351.8|2348.8|307
1695606300000|2023-09-25 01:45:00|2352.1|2349.1|2354.4|2351.4|2355.5|2353|2351.2|2348.7|269
1695606600000|2023-09-25 01:50:00|2353.6|2351.6|2354.5|2351.5|2355|2352.4|2353|2350.5|242
1695606900000|2023-09-25 01:55:00|2354.1|2351.1|2354|2351|2354.9|2352.1|2353.2|2350.6|231
1695607200000|2023-09-25 02:00:00|2353.3|2351.3|2351.8|2348.8|2354|2351.4|2351.1|2348.5|252
1695607500000|2023-09-25 02:05:00|2351.7|2348.7|2351.9|2348.9|2353.1|2350.3|2350.7|2348|265
1695607800000|2023-09-25 02:10:00|2351.8|2348.8|2351.3|2348.3|2352.6|2349.9|2350.5|2348|232
1695608100000|2023-09-25 02:15:00|2351.2|2348.2|2350.4|2348.4|2351.4|2348.8|2350.1|2347.7|148
1695608400000|2023-09-25 02:20:00|2350.9|2347.9|2347.7|2345.7|2351|2348.5|2347.2|2344.5|184
1695608700000|2023-09-25 02:25:00|2347.8|2345.8|2349.7|2347.7|2350.5|2347.8|2347.7|2345.4|206
1695609000000|2023-09-25 02:30:00|2349.6|2347.6|2349.9|2346.9|2350.9|2348.4|2348.7|2346.3|256
1695609300000|2023-09-25 02:35:00|2350|2347|2350.7|2347.7|2350.8|2347.9|2348.7|2346.3|201
1695609600000|2023-09-25 02:40:00|2350.8|2347.8|2350.1|2347.1|2350.8|2347.9|2348.7|2345.8|242
1695609900000|2023-09-25 02:45:00|2350.3|2347.3|2351.3|2348.3|2351.7|2348.8|2348.7|2346.3|202
1695610200000|2023-09-25 02:50:00|2351.2|2348.2|2352.2|2349.2|2352.4|2349.8|2350.2|2347.5|163
1695610500000|2023-09-25 02:55:00|2352.1|2349.1|2351.3|2348.3|2352.7|2350.3|2350.6|2348.3|119
1695610800000|2023-09-25 03:00:00|2350.7|2348.7|2350.2|2348.2|2351.5|2349|2349.7|2347.5|111
1695611100000|2023-09-25 03:05:00|2350.1|2348.1|2352.3|2349.3|2352.4|2349.7|2349.7|2347.5|138
1695611400000|2023-09-25 03:10:00|2352.2|2349.2|2352|2350|2354.1|2351.2|2351.6|2349.1|227
1695611700000|2023-09-25 03:15:00|2351.9|2349.9|2349.4|2346.4|2352.4|2349.9|2348.9|2346.4|141
1695612000000|2023-09-25 03:20:00|2349.3|2346.3|2349.4|2347.4|2350.4|2347.5|2348.4|2346|169
1695612300000|2023-09-25 03:25:00|2349.5|2347.5|2349.5|2347.5|2351.2|2348.2|2349|2346.6|142
1695612600000|2023-09-25 03:30:00|2350.1|2347.1|2350.1|2347.1|2350.6|2347.8|2349.3|2346.7|129
1695612900000|2023-09-25 03:35:00|2350.2|2347.2|2350.6|2347.6|2350.9|2348.2|2349.1|2346.7|121
1695613200000|2023-09-25 03:40:00|2350.7|2347.7|2352.1|2349.1|2352.1|2349.1|2350.5|2347.5|97
1695613500000|2023-09-25 03:45:00|2352.2|2349.2|2351.6|2348.6|2352.3|2349.3|2350.4|2347.4|101
1695613800000|2023-09-25 03:50:00|2351.7|2348.7|2351.5|2348.5|2352.8|2350.1|2351.5|2348.5|99
1695614100000|2023-09-25 03:55:00|2351.6|2348.6|2351.1|2348.1|2351.8|2348.8|2351.1|2348.1|46
1695614400000|2023-09-25 04:00:00|2351.2|2348.2|2349.7|2346.7|2351.2|2348.2|2349.2|2346.5|81
1695614700000|2023-09-25 04:05:00|2349.6|2346.6|2349.8|2346.8|2350.4|2347.7|2348.6|2346.2|136
1695615000000|2023-09-25 04:10:00|2349.7|2346.7|2349.3|2347.3|2350.5|2347.9|2349.2|2346.6|100
1695615300000|2023-09-25 04:15:00|2349.7|2346.7|2349.2|2347.2|2350.2|2347.6|2349.2|2346.7|72
1695615600000|2023-09-25 04:20:00|2349.3|2347.3|2349.8|2347.8|2350.4|2347.9|2348.7|2346.5|104
1695615900000|2023-09-25 04:25:00|2350.3|2347.3|2349.8|2347.8|2350.9|2348.3|2349.7|2347.2|75
1695616200000|2023-09-25 04:30:00|2349.9|2347.9|2350.4|2348.4|2351.7|2348.9|2349.7|2347.2|56
1695616500000|2023-09-25 04:35:00|2350.2|2348.2|2350.8|2347.8|2351|2348.5|2349.7|2347.2|97
1695616800000|2023-09-25 04:40:00|2350.7|2347.7|2349.6|2346.6|2350.7|2348.3|2349.1|2346.5|82
1695617100000|2023-09-25 04:45:00|2349.7|2346.7|2349.9|2347.9|2350.6|2347.9|2349.2|2346.6|68
1695617400000|2023-09-25 04:50:00|2350.1|2348.1|2350.7|2347.7|2351.4|2348.4|2349.6|2346.9|114
1695617700000|2023-09-25 04:55:00|2350.8|2347.8|2349.7|2346.7|2350.9|2348.3|2349.7|2346.7|57
1695618000000|2023-09-25 05:00:00|2349.8|2346.8|2350.4|2347.4|2350.8|2348.4|2348.8|2346.2|146
1695618300000|2023-09-25 05:05:00|2350.3|2347.3|2349.9|2346.9|2350.4|2348|2349.2|2346.5|119
1695618600000|2023-09-25 05:10:00|2350|2347|2350.2|2347.2|2350.8|2348.3|2349.5|2346.8|75
1695618900000|2023-09-25 05:15:00|2350.3|2347.3|2350|2347|2350.3|2347.5|2348.7|2346.4|57
1695619200000|2023-09-25 05:20:00|2349.8|2346.8|2350.3|2348.3|2351.3|2348.9|2349.2|2346.8|56
1695619500000|2023-09-25 05:25:00|2350.2|2348.2|2350.1|2347.1|2351.4|2348.7|2349.4|2347|107
1695619800000|2023-09-25 05:30:00|2349.9|2346.9|2348.2|2346.2|2350.9|2348.3|2348.2|2345.5|198
1695620100000|2023-09-25 05:35:00|2348.6|2345.6|2352.6|2349.6|2352.9|2350.6|2348|2345.4|267
1695620400000|2023-09-25 05:40:00|2352|2349|2351.5|2348.5|2352.1|2349.7|2349.9|2346.9|195
1695620700000|2023-09-25 05:45:00|2351.6|2348.6|2350.6|2348.6|2351.7|2348.7|2349.9|2346.9|129
1695621000000|2023-09-25 05:50:00|2351|2348|2346.7|2343.7|2351|2348|2346.2|2343.7|142
1695621300000|2023-09-25 05:55:00|2346.8|2343.8|2346.5|2343.5|2347.4|2344.8|2345.7|2343.3|143
1695621600000|2023-09-25 06:00:00|2346.2|2343.2|2344.9|2342.9|2346.8|2344.3|2344.7|2342.1|214
1695621900000|2023-09-25 06:05:00|2345.9|2343|2344.9|2341.9|2346.1|2343.5|2343.5|2340.8|247
1695622200000|2023-09-25 06:10:00|2345|2342|2347.3|2344.3|2347.4|2344.8|2344.4|2341.8|164
1695622500000|2023-09-25 06:15:00|2347.4|2344.4|2347.2|2345.2|2348.3|2345.8|2345.8|2343.1|184
1695622800000|2023-09-25 06:20:00|2347.3|2345.3|2346.6|2344.6|2349.1|2346.6|2346.2|2344|210
1695623100000|2023-09-25 06:25:00|2346.5|2344.5|2345.4|2342.4|2347.1|2344.9|2343.7|2341.4|250
1695623400000|2023-09-25 06:30:00|2345.3|2342.3|2346.3|2344.3|2347.4|2345.1|2344.2|2341.9|233
1695623700000|2023-09-25 06:35:00|2346.4|2344.4|2349.3|2346.3|2349.7|2347|2346.3|2343.8|268
1695624000000|2023-09-25 06:40:00|2349.1|2346.1|2348.9|2345.9|2349.4|2346.5|2347.8|2345.1|211
1695624300000|2023-09-25 06:45:00|2348.8|2345.8|2352|2349|2352|2349.3|2348.8|2345.8|216
1695624600000|2023-09-25 06:50:00|2351.9|2348.9|2354.5|2351.5|2354.5|2352|2351.3|2348.8|250
1695624900000|2023-09-25 06:55:00|2354.4|2351.4|2356.2|2353.2|2356.9|2354.3|2353.7|2351|282
1695625200000|2023-09-25 07:00:00|2355.8|2353.8|2362.7|2360.7|2363.2|2360.8|2355.3|2353.3|306
1695625500000|2023-09-25 07:05:00|2362.6|2360.6|2365.3|2363.3|2366.2|2364|2360.3|2357.8|405
1695625800000|2023-09-25 07:10:00|2365.2|2363.2|2364.2|2362.2|2366.3|2363.7|2362.5|2360.3|353
1695626100000|2023-09-25 07:15:00|2364.3|2362.3|2362.5|2360.5|2364.4|2362.4|2361.9|2359.9|298
1695626400000|2023-09-25 07:20:00|2362.6|2360.6|2361.9|2358.9|2363.9|2361.4|2361.2|2358.5|240
1695626700000|2023-09-25 07:25:00|2362|2359|2361.2|2359.2|2362|2359.8|2360.2|2357.4|191
1695627000000|2023-09-25 07:30:00|2361.1|2359.1|2359.3|2356.3|2361.6|2359.1|2358.8|2356.1|197
1695627300000|2023-09-25 07:35:00|2359.4|2356.4|2358.3|2356.3|2360.3|2358.3|2358.2|2355.8|164
1695627600000|2023-09-25 07:40:00|2358.4|2356.4|2358|2356|2359.6|2357|2357.7|2355.6|174
1695627900000|2023-09-25 07:45:00|2357.9|2355.9|2354.9|2351.9|2358.2|2356|2353.5|2350.8|228
1695628200000|2023-09-25 07:50:00|2355|2352|2353.4|2351.4|2357|2355|2353|2350.9|210
1695628500000|2023-09-25 07:55:00|2353.3|2351.3|2353.6|2351.6|2355.5|2353|2352.9|2350.5|209
1695628800000|2023-09-25 08:00:00|2354.2|2351.2|2353.4|2351.4|2354.4|2352.2|2352|2349.6|335
1695629100000|2023-09-25 08:05:00|2353.5|2351.5|2351.8|2349.8|2353.7|2351.7|2351|2349|191
1695629400000|2023-09-25 08:10:00|2351.9|2349.9|2349.6|2347.6|2352.2|2350.2|2349.3|2346.9|196
1695629700000|2023-09-25 08:15:00|2349.7|2347.7|2347.3|2344.3|2350.4|2348|2346.8|2344.2|230
1695630000000|2023-09-25 08:20:00|2347.4|2344.4|2345.4|2342.4|2348.2|2345.8|2344.7|2342.2|297
1695630300000|2023-09-25 08:25:00|2345.5|2342.5|2343.4|2340.4|2345.6|2343.3|2342.4|2339.9|265
1695630600000|2023-09-25 08:30:00|2343.5|2340.5|2344.5|2341.5|2344.6|2341.9|2341.9|2339.5|263
1695630900000|2023-09-25 08:35:00|2344.6|2341.6|2347.4|2344.4|2347.8|2344.9|2343.7|2341.3|323
1695631200000|2023-09-25 08:40:00|2347.3|2344.3|2347.3|2345.3|2348.4|2346.3|2345.7|2343.2|301
1695631500000|2023-09-25 08:45:00|2347.9|2344.9|2348.1|2346.1|2348.7|2346.2|2344.7|2342.7|310
1695631800000|2023-09-25 08:50:00|2348|2346|2345.8|2342.8|2348.8|2346.4|2345.5|2342.5|191
1695632100000|2023-09-25 08:55:00|2345.7|2342.7|2345.1|2343.1|2346.4|2343.4|2344.5|2341.9|150
1695632400000|2023-09-25 09:00:00|2345.2|2343.2|2346.6|2343.6|2347.4|2344.4|2345.1|2342.1|184
1695632700000|2023-09-25 09:05:00|2346.7|2343.7|2347.9|2344.9|2348.1|2345.5|2345.8|2343.3|205
1695633000000|2023-09-25 09:10:00|2347.8|2344.8|2346.9|2343.9|2347.8|2344.8|2346|2343.2|160
1695633300000|2023-09-25 09:15:00|2346.8|2343.8|2346.6|2343.6|2347.1|2344.1|2345.7|2343.2|155
1695633600000|2023-09-25 09:20:00|2346.8|2343.8|2346.8|2343.8|2347.6|2345.1|2346|2343.5|97
1695633900000|2023-09-25 09:25:00|2346.9|2343.9|2347.8|2344.8|2348.3|2345.3|2346|2343.1|136
1695634200000|2023-09-25 09:30:00|2347.7|2344.7|2347.2|2344.2|2348|2345|2346.1|2343.4|141
1695634500000|2023-09-25 09:35:00|2347.3|2344.3|2347.1|2345.1|2348.6|2345.6|2346.4|2343.9|184
1695634800000|2023-09-25 09:40:00|2347.2|2345.2|2350.6|2347.6|2350.7|2347.7|2347.1|2344.4|134
1695635100000|2023-09-25 09:45:00|2350.5|2347.5|2350.6|2347.6|2352|2349.1|2350|2347.1|108
1695635400000|2023-09-25 09:50:00|2350.5|2347.5|2352.5|2349.5|2352.7|2350.1|2350|2347|165
1695635700000|2023-09-25 09:55:00|2352.4|2349.4|2353.1|2350.1|2353.2|2350.2|2351|2348|138
1695636000000|2023-09-25 10:00:00|2353.3|2350.3|2352.7|2349.7|2353.5|2351.1|2351|2348.5|129
1695636300000|2023-09-25 10:05:00|2352.6|2349.6|2354.5|2351.5|2354.5|2351.5|2352.2|2349.6|135
1695636600000|2023-09-25 10:10:00|2354.4|2351.4|2356.1|2353.1|2356.8|2354|2353.7|2351.4|174
1695636900000|2023-09-25 10:15:00|2356.3|2353.3|2357.7|2354.7|2358|2355|2356.1|2353.3|160
1695637200000|2023-09-25 10:20:00|2358|2355|2357.5|2355.5|2358|2355.6|2356.2|2354.1|107
1695637500000|2023-09-25 10:25:00|2357.6|2355.6|2358.3|2356.3|2358.5|2356.5|2357.6|2355.6|99
1695637800000|2023-09-25 10:30:00|2358.5|2356.5|2356.2|2354.2|2359.2|2357.2|2356.1|2354.1|175
1695638100000|2023-09-25 10:35:00|2356.3|2354.3|2356.8|2354.8|2358.2|2355.8|2356.1|2354.1|181
1695638400000|2023-09-25 10:40:00|2356.7|2354.7|2356.9|2354.9|2356.9|2354.9|2356|2354|136
1695638700000|2023-09-25 10:45:00|2356.8|2354.8|2356.8|2354.8|2357.4|2355.3|2355.8|2353.3|178
1695639000000|2023-09-25 10:50:00|2356.7|2354.7|2358.2|2355.2|2358.4|2355.8|2356.3|2354.3|119
1695639300000|2023-09-25 10:55:00|2358.3|2355.3|2359.2|2356.2|2359.7|2356.9|2358.1|2355.1|140
1695639600000|2023-09-25 11:00:00|2359.3|2356.3|2359|2356|2359.4|2356.5|2357|2354.2|184
1695639900000|2023-09-25 11:05:00|2358.9|2355.9|2359.3|2357.3|2360.6|2357.9|2358.2|2355.2|142
1695640200000|2023-09-25 11:10:00|2359.8|2356.8|2359.1|2356.1|2360.2|2357.2|2358.7|2355.7|189
1695640500000|2023-09-25 11:15:00|2359.2|2356.2|2359.4|2356.4|2360.2|2357.4|2358.6|2355.8|153
1695640800000|2023-09-25 11:20:00|2358.8|2356.8|2357.2|2355.2|2359.8|2357.8|2357.2|2355|137
1695641100000|2023-09-25 11:25:00|2357.3|2355.3|2356.7|2354.7|2358.1|2355.9|2356.6|2354.4|145
1695641400000|2023-09-25 11:30:00|2356.8|2354.8|2356.9|2354.9|2358.3|2356|2356.7|2354.1|180
1695641700000|2023-09-25 11:35:00|2356.8|2354.8|2357|2354|2357.6|2355|2356.1|2353.6|175
1695642000000|2023-09-25 11:40:00|2357.1|2354.1|2357.6|2354.6|2357.8|2354.8|2356.1|2353.6|126
1695642300000|2023-09-25 11:45:00|2357.7|2354.7|2359.5|2357.5|2360|2358|2357.2|2354.6|228
1695642600000|2023-09-25 11:50:00|2359.6|2357.6|2357.6|2355.6|2359.8|2357.7|2356.6|2354.6|197
1695642900000|2023-09-25 11:55:00|2357.4|2355.4|2356.1|2354.1|2357.7|2355.4|2355.3|2352.8|176
1695643200000|2023-09-25 12:00:00|2356|2354|2357.6|2355.6|2358.9|2356.1|2355.8|2353.8|281
1695643500000|2023-09-25 12:05:00|2357.7|2355.7|2359.4|2357.4|2359.5|2357.5|2356.1|2354.1|321
1695643800000|2023-09-25 12:10:00|2359.5|2357.5|2358.2|2356.2|2360.1|2358.1|2356|2354|357
1695644100000|2023-09-25 12:15:00|2358.1|2356.1|2356.7|2354.7|2358.9|2356.8|2355.6|2353.2|300
1695644400000|2023-09-25 12:20:00|2356.6|2354.6|2357.6|2355.6|2357.8|2355.6|2354.5|2352.2|361
1695644700000|2023-09-25 12:25:00|2357.5|2355.5|2354|2351|2358|2355.5|2352.6|2350|427
1695645000000|2023-09-25 12:30:00|2354.1|2351.1|2351|2349|2355.1|2352.7|2350.9|2348.9|361
1695645300000|2023-09-25 12:35:00|2351.1|2349.1|2354.4|2352.4|2356.2|2353.7|2350.4|2347.9|394
1695645600000|2023-09-25 12:40:00|2354.5|2352.5|2351.5|2349.5|2355.4|2353.4|2349.6|2347.5|470
1695645900000|2023-09-25 12:45:00|2351.6|2349.6|2352.5|2350.5|2352.6|2350.6|2348|2345.5|412
1695646200000|2023-09-25 12:50:00|2352.4|2350.4|2348.9|2346.9|2352.6|2350.6|2348.9|2346.9|382
1695646500000|2023-09-25 12:55:00|2348.8|2346.8|2348.2|2346.2|2349.3|2347.1|2346.9|2344.9|355
1695646800000|2023-09-25 13:00:00|2348|2346|2347.2|2345.2|2350.1|2348.1|2346.5|2344.5|528
1695647100000|2023-09-25 13:05:00|2347.1|2345.1|2347.4|2345.4|2348.4|2345.9|2345.4|2343.4|383
1695647400000|2023-09-25 13:10:00|2347.5|2345.5|2346.4|2344.4|2348.3|2346.3|2345.3|2343.3|448
1695647700000|2023-09-25 13:15:00|2346.5|2344.5|2347.6|2345.6|2348.5|2346.4|2345.1|2343.1|429
1695648000000|2023-09-25 13:20:00|2347.4|2345.4|2344.7|2342.7|2348.7|2346|2344.6|2342.5|369
1695648300000|2023-09-25 13:25:00|2344.6|2342.6|2344.8|2342.8|2345.4|2342.8|2342.4|2339.8|347
1695648600000|2023-09-25 13:30:00|2344.7|2342.7|2341|2339|2344.8|2342.8|2337.5|2335.5|596
1695648900000|2023-09-25 13:35:00|2340.9|2338.9|2344.8|2342.8|2345.7|2343|2338.4|2336.2|496
1695649200000|2023-09-25 13:40:00|2344.9|2342.9|2341.2|2339.2|2346.4|2344.4|2340.7|2338.7|543
1695649500000|2023-09-25 13:45:00|2341.3|2339.3|2343.1|2341.1|2344.6|2342.5|2339.9|2337.7|446
1695649800000|2023-09-25 13:50:00|2343|2341|2351.5|2348.5|2351.5|2349|2343|2341|525
1695650100000|2023-09-25 13:55:00|2351.6|2348.6|2350.9|2348.9|2352.9|2350.5|2349.9|2347.7|425
1695650400000|2023-09-25 14:00:00|2350.5|2348.5|2344.8|2342.8|2351.4|2349.4|2342.4|2340.4|502
1695650700000|2023-09-25 14:05:00|2344.7|2342.7|2335.7|2333.7|2345.3|2343.1|2334|2332|580
1695651000000|2023-09-25 14:10:00|2335.8|2333.8|2340.2|2338.2|2340.6|2338.2|2333.8|2331.3|482
1695651300000|2023-09-25 14:15:00|2340.6|2338.6|2330.3|2328.3|2340.6|2338.6|2328.4|2325.7|639
1695651600000|2023-09-25 14:20:00|2330.9|2327.9|2327.8|2325.8|2331|2328.7|2323.2|2321|747
1695651900000|2023-09-25 14:25:00|2327.4|2325.4|2324.8|2321.8|2327.4|2325.4|2322|2320|684
1695652200000|2023-09-25 14:30:00|2324.7|2321.7|2321.7|2319.7|2325.8|2322.8|2321.1|2318.7|644
1695652500000|2023-09-25 14:35:00|2322.1|2320.1|2316.8|2314.8|2322.6|2320.6|2316.2|2314.2|551
1695652800000|2023-09-25 14:40:00|2316.7|2314.7|2314.4|2312.4|2317.8|2315|2312.1|2309.6|677
1695653100000|2023-09-25 14:45:00|2314|2312|2315.6|2313.6|2316.6|2314.5|2311.5|2309.3|651
1695653400000|2023-09-25 14:50:00|2315.5|2313.5|2310.9|2308.9|2315.9|2313.7|2309.4|2306.7|614
1695653700000|2023-09-25 14:55:00|2311|2309|2310.8|2307.8|2311.9|2309.4|2308.9|2306.4|457
1695654000000|2023-09-25 15:00:00|2310.3|2308.3|2308.8|2306.8|2310.9|2308.8|2305|2302.7|501
1695654300000|2023-09-25 15:05:00|2308.5|2306.5|2309.5|2307.5|2310.3|2308.1|2305.7|2303.7|468
1695654600000|2023-09-25 15:10:00|2309.7|2307.7|2311.1|2309.1|2312.2|2309.7|2306.9|2304.7|455
1695654900000|2023-09-25 15:15:00|2311.2|2309.2|2312|2309|2315.8|2313.2|2311.1|2309|459
1695655200000|2023-09-25 15:20:00|2311.2|2309.2|2310.5|2308.5|2313.4|2311|2308.6|2306.6|453
1695655500000|2023-09-25 15:25:00|2310.4|2308.4|2311.6|2309.6|2312.5|2310.5|2309|2306.8|396
1695655800000|2023-09-25 15:30:00|2312|2310|2313.4|2311.4|2314.1|2312.1|2311.6|2309.4|327
1695656100000|2023-09-25 15:35:00|2313.5|2311.5|2315.5|2313.5|2317|2314.5|2313.4|2311.2|300
1695656400000|2023-09-25 15:40:00|2315.4|2313.4|2315.3|2313.3|2315.6|2313.6|2312.9|2310.5|282
1695656700000|2023-09-25 15:45:00|2315.2|2313.2|2311.4|2309.4|2316|2314|2311.2|2308.9|315
1695657000000|2023-09-25 15:50:00|2311.5|2309.5|2313.6|2311.6|2314|2311.9|2311.3|2309|224
1695657300000|2023-09-25 15:55:00|2313.5|2311.5|2314.2|2312.2|2314.4|2312.3|2311.8|2309.6|292
1695657600000|2023-09-25 16:00:00|2314.3|2312.3|2311.1|2309.1|2315.3|2313.2|2310.9|2308.4|270
1695657900000|2023-09-25 16:05:00|2311.2|2309.2|2315.7|2313.7|2317.6|2315.5|2311.2|2309.2|241
1695658200000|2023-09-25 16:10:00|2315.6|2313.6|2315.6|2313.6|2316.6|2314.6|2315|2312.6|178
1695658500000|2023-09-25 16:15:00|2315.4|2313.4|2314.7|2311.7|2315.7|2313.7|2313.5|2311.3|168
1695658800000|2023-09-25 16:20:00|2314.2|2312.2|2313.9|2311.9|2315|2313|2313.2|2310.9|174
1695659100000|2023-09-25 16:25:00|2314|2312|2312.7|2310.7|2314.1|2312.1|2312.4|2310.4|149
1695659400000|2023-09-25 16:30:00|2312.8|2310.8|2312.9|2310.9|2314.2|2312.2|2312.6|2310.3|139
1695659700000|2023-09-25 16:35:00|2313|2311|2313.2|2311.2|2314.1|2312.1|2312|2310|178
1695660000000|2023-09-25 16:40:00|2313.1|2311.1|2311.7|2309.7|2313.7|2311.7|2311.7|2309.7|136
1695660300000|2023-09-25 16:45:00|2311.8|2309.8|2313.2|2311.2|2315.2|2313.2|2311.8|2309.4|126
1695660600000|2023-09-25 16:50:00|2313.1|2311.1|2314.7|2311.7|2314.7|2312.1|2312.5|2310|178
1695660900000|2023-09-25 16:55:00|2314.6|2311.6|2312.2|2310.2|2315.3|2312.7|2311.2|2308.7|239
1695661200000|2023-09-25 17:00:00|2312.1|2310.1|2311.7|2308.7|2312.7|2310.2|2310.2|2307.9|162
1695661500000|2023-09-25 17:05:00|2311.8|2308.8|2313.9|2310.9|2314.9|2312.3|2311.2|2308.7|203
1695661800000|2023-09-25 17:10:00|2313.8|2310.8|2314.3|2312.3|2315.1|2312.7|2313.4|2310.8|149
1695662100000|2023-09-25 17:15:00|2314.4|2312.4|2315.2|2313.2|2315.8|2313.8|2312.8|2310.7|161
1695662400000|2023-09-25 17:20:00|2314.9|2312.9|2316.2|2313.2|2316.3|2313.3|2312.8|2310.3|215
1695662700000|2023-09-25 17:25:00|2316.1|2313.1|2313.8|2311.8|2316.1|2313.7|2313.1|2310.4|172
1695663000000|2023-09-25 17:30:00|2313.4|2311.4|2313.2|2310.2|2313.4|2311.4|2311.4|2308.9|145
1695663300000|2023-09-25 17:35:00|2313.3|2310.3|2312.2|2309.2|2313.7|2311.3|2311.6|2309|126
1695663600000|2023-09-25 17:40:00|2312.3|2309.3|2310.2|2307.2|2312.6|2310.1|2309.7|2307.1|180
1695663900000|2023-09-25 17:45:00|2310.3|2307.3|2310.5|2308.5|2310.6|2308.6|2309.4|2307|197
1695664200000|2023-09-25 17:50:00|2310.6|2308.6|2311.6|2308.6|2311.7|2309.2|2310.4|2308|177
1695664500000|2023-09-25 17:55:00|2311.5|2308.5|2311.2|2309.2|2312|2309.4|2310.8|2308.3|122
1695664800000|2023-09-25 18:00:00|2311.1|2309.1|2312.2|2310.2|2312.3|2310.3|2311.1|2309.1|103
1695665100000|2023-09-25 18:05:00|2312.5|2310.5|2312.5|2310.5|2313.2|2310.7|2311.6|2309.2|97
1695665400000|2023-09-25 18:10:00|2312.6|2310.6|2311.9|2308.9|2312.6|2310.6|2311.1|2308.8|96
1695665700000|2023-09-25 18:15:00|2312|2309|2311.2|2309.2|2312.7|2310.7|2311.1|2309|79
1695666000000|2023-09-25 18:20:00|2311.3|2309.3|2311.1|2309.1|2312.2|2309.8|2311.1|2309.1|92
1695666300000|2023-09-25 18:25:00|2311|2309|2311.6|2309.6|2313.4|2311.2|2311|2309|117
1695666600000|2023-09-25 18:30:00|2311.7|2309.7|2311.9|2308.9|2312.2|2309.7|2311.2|2308.8|88
1695666900000|2023-09-25 18:35:00|2311.8|2308.8|2310.6|2308.6|2312.2|2309.7|2310|2308|73
1695667200000|2023-09-25 18:40:00|2310.5|2308.5|2310.1|2308.1|2310.8|2308.7|2309.7|2307.7|74
1695667500000|2023-09-25 18:45:00|2310|2308|2310|2308|2310.2|2308.2|2309.6|2307.6|79
1695667800000|2023-09-25 18:50:00|2309.9|2307.9|2312.5|2309.5|2313.7|2311.7|2309.7|2307.2|155
1695668100000|2023-09-25 18:55:00|2312.4|2309.4|2312.7|2310.7|2313.7|2311|2311.1|2308.6|158
1695668400000|2023-09-25 19:00:00|2312.8|2310.8|2312.7|2310.7|2313.6|2311.6|2312.4|2310.4|85
1695668700000|2023-09-25 19:05:00|2312.6|2310.6|2312.5|2310.5|2313.3|2311.1|2312.2|2310.2|93
1695669000000|2023-09-25 19:10:00|2312.6|2310.6|2312.7|2310.7|2313.2|2311.2|2312.6|2310.6|85
1695669300000|2023-09-25 19:15:00|2312.8|2310.8|2313.1|2311.1|2313.2|2311.2|2312.6|2310.6|69
1695669600000|2023-09-25 19:20:00|2313.2|2311.2|2313.5|2311.5|2313.6|2311.6|2313|2311|87
1695669900000|2023-09-25 19:25:00|2313.6|2311.6|2313.2|2311.2|2313.7|2311.7|2313|2311|56
1695670200000|2023-09-25 19:30:00|2313.1|2311.1|2312.7|2310.7|2313.6|2311.3|2312.6|2310.6|42
1695670500000|2023-09-25 19:35:00|2312.6|2310.6|2313.2|2311.2|2313.2|2311.2|2312.6|2310.6|59
1695670800000|2023-09-25 19:40:00|2313.1|2311.1|2313.1|2311.1|2313.3|2311.3|2313|2311|98
1695671100000|2023-09-25 19:45:00|2313.2|2311.2|2313.6|2311.6|2314.4|2312.2|2313.1|2310.7|118
1695671400000|2023-09-25 19:50:00|2313.7|2311.7|2313.5|2311.5|2314.4|2312.2|2313.3|2311.3|105
1695671700000|2023-09-25 19:55:00|2313.4|2311.4|2313.7|2311.7|2314.8|2312.6|2313.4|2311.4|99
1695672000000|2023-09-25 20:00:00|2314.2|2311.2|2313.6|2311.6|2314.2|2311.8|2313|2310.6|85
1695672300000|2023-09-25 20:05:00|2314.1|2312.1|2313.6|2311.6|2314.2|2312.2|2313.6|2311.1|64
1695672600000|2023-09-25 20:10:00|2313.5|2311.5|2314.2|2311.2|2314.3|2311.9|2313.4|2311.1|43
1695672900000|2023-09-25 20:15:00|2313.6|2311.6|2313.5|2311.5|2314.6|2312.2|2313.4|2311.1|67
1695673200000|2023-09-25 20:20:00|2313.6|2311.6|2313.5|2311.5|2314|2311.6|2313.2|2310.8|45
1695673500000|2023-09-25 20:25:00|2313.4|2311.4|2313.4|2311.4|2314|2311.6|2313.3|2310.7|58
1695673800000|2023-09-25 20:30:00|2313.1|2311.1|2313.5|2311.5|2314.1|2311.7|2313.1|2310.9|41
1695674100000|2023-09-25 20:35:00|2313.6|2311.6|2313.6|2311.6|2314.1|2311.8|2313.4|2310.8|67
1695674400000|2023-09-25 20:40:00|2313.5|2311.5|2313.9|2310.9|2314.1|2311.6|2313.3|2310.8|55
1695674700000|2023-09-25 20:45:00|2313.8|2310.8|2313.3|2311.3|2314|2311.5|2313|2310.3|47
1695675000000|2023-09-25 20:50:00|2313.7|2310.7|2314|2311|2314.2|2311.5|2313.3|2310.7|50
1695675300000|2023-09-25 20:55:00|2314.1|2311.1|2314.5|2311.5|2314.9|2312.6|2314.1|2311.1|63
1695679200000|2023-09-25 22:00:00|2314.7|2312.7|2314.7|2311.7|2315.9|2312.9|2313.7|2311.2|58
1695679500000|2023-09-25 22:05:00|2314.6|2311.6|2313.8|2311.8|2314.7|2312.2|2313.7|2311.2|16
1695679800000|2023-09-25 22:10:00|2314.1|2311.1|2313.1|2311.1|2314.1|2311.7|2313.1|2310.6|37
1695680100000|2023-09-25 22:15:00|2313.7|2310.7|2314.2|2311.2|2314.2|2311.2|2313.1|2310.6|25
1695680400000|2023-09-25 22:20:00|2314.1|2311.1|2314.2|2311.2|2314.3|2311.3|2314.1|2311.1|24
1695680700000|2023-09-25 22:25:00|2314.3|2311.3|2314.2|2311.2|2314.5|2311.7|2313.7|2311.1|34
1695681000000|2023-09-25 22:30:00|2314.1|2311.1|2314.2|2311.2|2314.3|2311.3|2314.1|2311.1|32
1695681300000|2023-09-25 22:35:00|2314.1|2311.1|2314.3|2311.3|2314.3|2311.7|2313.7|2311.1|28
1695681600000|2023-09-25 22:40:00|2314.2|2311.2|2314.3|2311.3|2314.4|2311.8|2313.7|2311.1|45
1695681900000|2023-09-25 22:45:00|2314.2|2311.2|2314.7|2311.7|2314.8|2311.8|2314.1|2311.1|28
1695682200000|2023-09-25 22:50:00|2314.6|2311.6|2314.8|2311.8|2314.9|2311.9|2314.6|2311.6|58
1695682500000|2023-09-25 22:55:00|2314.7|2311.7|2314.7|2311.7|2314.9|2311.9|2314.6|2311.6|25
1695682800000|2023-09-25 23:00:00|2314.6|2311.6|2314.7|2311.7|2314.9|2311.9|2314.6|2311.6|19
1695683100000|2023-09-25 23:05:00|2314.9|2311.9|2315.2|2312.2|2315.4|2312.4|2314.7|2311.7|24
1695683400000|2023-09-25 23:10:00|2315.3|2312.3|2314.8|2311.8|2315.3|2312.3|2314.6|2311.6|48
1695683700000|2023-09-25 23:15:00|2314.7|2311.7|2314.7|2311.7|2314.9|2311.9|2314.6|2311.6|26
1695684000000|2023-09-25 23:20:00|2314.8|2311.8|2314.3|2311.3|2314.8|2311.8|2314.1|2311.1|35
1695684300000|2023-09-25 23:25:00|2314.4|2311.4|2314.4|2311.4|2314.5|2311.5|2314.1|2311.1|26
1695684600000|2023-09-25 23:30:00|2314.2|2311.2|2314.3|2311.3|2314.4|2311.4|2314|2311|40
1695684900000|2023-09-25 23:35:00|2314.2|2311.2|2314.4|2311.4|2314.4|2311.4|2314|2311|33
1695685200000|2023-09-25 23:40:00|2314.3|2311.3|2314.3|2311.3|2314.4|2311.4|2313.6|2310.6|83
1695685500000|2023-09-25 23:45:00|2314.4|2311.4|2314.3|2311.3|2314.4|2311.4|2314.1|2311.1|33
1695685800000|2023-09-25 23:50:00|2314.4|2311.4|2313.7|2310.7|2314.4|2311.4|2313.7|2310.7|41
1695686100000|2023-09-25 23:55:00|2313.8|2310.8|2313.8|2310.8|2313.8|2310.8|2313.7|2310.7|29
1695686400000|2023-09-26 00:00:00|2313.7|2310.7|2313.2|2310.2|2314.5|2311.5|2313.2|2310.2|79
1695686700000|2023-09-26 00:05:00|2313.3|2310.3|2314.1|2311.1|2314.7|2311.7|2313.1|2310.1|67
1695687000000|2023-09-26 00:10:00|2314.2|2311.2|2313.8|2310.8|2314.3|2311.3|2313.5|2310.5|93
1695687300000|2023-09-26 00:15:00|2313.7|2310.7|2313.1|2310.1|2313.9|2311|2313|2310.1|76
1695687600000|2023-09-26 00:20:00|2313.2|2310.2|2312.5|2309.5|2313.2|2310.2|2312.2|2309.2|68
1695687900000|2023-09-26 00:25:00|2312.6|2309.6|2312.1|2309.1|2312.8|2309.8|2312|2309|56
1695688200000|2023-09-26 00:30:00|2312.2|2309.2|2310.8|2307.8|2312.2|2309.2|2310.7|2307.7|59
1695688500000|2023-09-26 00:35:00|2310.7|2307.7|2311.2|2308.2|2311.3|2308.6|2310.5|2307.5|86
1695688800000|2023-09-26 00:40:00|2311.1|2308.1|2311.7|2308.7|2311.9|2309.2|2311.1|2308.1|66
1695689100000|2023-09-26 00:45:00|2311.8|2308.8|2311.2|2308.2|2311.8|2308.8|2311.1|2308.1|89
1695689400000|2023-09-26 00:50:00|2311.3|2308.3|2311.8|2308.8|2312.1|2309.1|2310.6|2307.6|82
1695689700000|2023-09-26 00:55:00|2311.9|2308.9|2310.8|2307.8|2311.9|2308.9|2310.7|2307.7|109
1695690000000|2023-09-26 01:00:00|2310.7|2307.7|2313.3|2310.3|2313.4|2310.4|2310.2|2307.2|305
1695690300000|2023-09-26 01:05:00|2313.4|2310.4|2311.2|2308.2|2313.8|2310.8|2310.7|2307.7|175
1695690600000|2023-09-26 01:10:00|2311.1|2308.1|2312.2|2309.2|2312.3|2309.3|2309.8|2306.8|194
1695690900000|2023-09-26 01:15:00|2312|2309|2312.7|2309.7|2313.6|2311.2|2311.1|2308.6|209
1695691200000|2023-09-26 01:20:00|2312.6|2309.6|2310.3|2308.3|2313.3|2310.7|2309.9|2307|225
1695691500000|2023-09-26 01:25:00|2311|2308|2312.9|2309.9|2313.5|2310.5|2310.2|2307.7|148
1695691800000|2023-09-26 01:30:00|2313|2310|2312.3|2310.3|2313.6|2310.9|2311.5|2308.9|183
1695692100000|2023-09-26 01:35:00|2312.8|2309.8|2311.9|2309.9|2312.8|2310|2310.9|2307.9|178
1695692400000|2023-09-26 01:40:00|2312.2|2309.2|2311.1|2308.1|2312.3|2309.6|2311|2308|221
1695692700000|2023-09-26 01:45:00|2311|2308|2312.9|2309.9|2312.9|2310.1|2310.5|2307.9|203
1695693000000|2023-09-26 01:50:00|2313|2310|2311.5|2308.5|2313.1|2310.1|2311.5|2308.5|119
1695693300000|2023-09-26 01:55:00|2311.7|2308.7|2310.6|2307.6|2312|2309|2309.6|2307|108
1695693600000|2023-09-26 02:00:00|2310.5|2307.5|2311.1|2309.1|2311.8|2309.1|2309.6|2307.3|115
1695693900000|2023-09-26 02:05:00|2311.6|2308.6|2310.1|2308.1|2311.7|2308.7|2310|2307.4|118
1695694200000|2023-09-26 02:10:00|2310|2308|2308.5|2305.5|2310.7|2308|2308.4|2305.4|119
1695694500000|2023-09-26 02:15:00|2308.4|2305.4|2308.9|2305.9|2309.6|2307|2307.6|2305.1|111
1695694800000|2023-09-26 02:20:00|2309|2306|2308.5|2305.5|2309.5|2307.1|2308|2305.3|83
1695695100000|2023-09-26 02:25:00|2308.1|2306.1|2306.9|2303.9|2308.6|2306.2|2306.7|2303.7|115
1695695400000|2023-09-26 02:30:00|2306.8|2303.8|2304.8|2301.8|2307.4|2304.4|2304.4|2301.8|200
1695695700000|2023-09-26 02:35:00|2304.9|2301.9|2304.2|2301.2|2304.9|2301.9|2303.1|2300.3|141
1695696000000|2023-09-26 02:40:00|2304.5|2301.5|2305.2|2302.2|2305.5|2302.9|2304.3|2301.4|185
1695696300000|2023-09-26 02:45:00|2305.1|2302.1|2302.9|2299.9|2305.3|2302.3|2302.5|2299.7|147
1695696600000|2023-09-26 02:50:00|2303.1|2300.1|2301.6|2298.6|2303.6|2300.7|2301.2|2298.2|167
1695696900000|2023-09-26 02:55:00|2301.5|2298.5|2300.5|2297.5|2302.6|2300|2299.7|2297.1|297
1695697200000|2023-09-26 03:00:00|2300.6|2297.6|2298.5|2296.5|2300.6|2297.8|2298.1|2295.5|313
1695697500000|2023-09-26 03:05:00|2299|2296|2300.1|2297.1|2300.6|2298|2298.5|2296|238
1695697800000|2023-09-26 03:10:00|2299.5|2297.5|2297.9|2295.9|2300.5|2297.8|2297.5|2295.1|237
1695698100000|2023-09-26 03:15:00|2297.8|2295.8|2297.9|2295.9|2299.7|2297.1|2297.7|2295.3|201
1695698400000|2023-09-26 03:20:00|2298.9|2296.3|2299.1|2296.1|2299.4|2296.7|2297.7|2295.4|130
1695698700000|2023-09-26 03:25:00|2299|2296|2297.4|2295.4|2299.1|2296.6|2297|2294.8|135
1695699000000|2023-09-26 03:30:00|2297.5|2295.5|2297.4|2294.4|2298.3|2296|2296.8|2294.3|80
1695699300000|2023-09-26 03:35:00|2297.3|2294.3|2298.1|2295.1|2298.5|2295.5|2296.4|2293.8|102
1695699600000|2023-09-26 03:40:00|2298|2295|2298.5|2295.5|2298.7|2296|2297.4|2294.7|82
1695699900000|2023-09-26 03:45:00|2298.4|2295.4|2298.7|2295.7|2299.2|2296.5|2297.4|2295|110
1695700200000|2023-09-26 03:50:00|2298.6|2295.6|2298.6|2295.6|2299.1|2296.6|2297.3|2294.9|170
1695700500000|2023-09-26 03:55:00|2298.5|2295.5|2298.3|2295.3|2298.6|2296.1|2297.4|2294.8|121
1695700800000|2023-09-26 04:00:00|2297.6|2295.6|2298.2|2295.2|2298.8|2296.1|2297.6|2295|99
1695701100000|2023-09-26 04:05:00|2297.7|2295.7|2297.5|2295.5|2298.9|2296.4|2297.5|2295|105
1695701400000|2023-09-26 04:10:00|2298|2295|2298.5|2295.5|2299|2296.5|2297.4|2294.9|109
1695701700000|2023-09-26 04:15:00|2298.3|2295.3|2297|2295|2298.7|2295.9|2296.9|2294.3|77
1695702000000|2023-09-26 04:20:00|2297.4|2294.4|2297.9|2294.9|2298|2295.2|2296.9|2294.2|58
1695702300000|2023-09-26 04:25:00|2298|2295|2297.9|2295.9|2298.7|2296|2297.4|2294.6|82
1695702600000|2023-09-26 04:30:00|2298|2296|2297.4|2295.4|2298.5|2296|2297.3|2294.7|100
1695702900000|2023-09-26 04:35:00|2297.5|2295.5|2296.9|2294.9|2298.1|2295.5|2296.8|2294.3|74
1695703200000|2023-09-26 04:40:00|2297|2295|2297.1|2295.1|2297.7|2295.1|2296.9|2294.3|61
1695703500000|2023-09-26 04:45:00|2297|2295|2297|2295|2298.4|2296|2296.8|2294.3|72
1695703800000|2023-09-26 04:50:00|2296.9|2294.9|2297|2295|2297.6|2295.1|2296.3|2293.8|99
1695704100000|2023-09-26 04:55:00|2296.8|2294.8|2297|2295|2297.7|2295.1|2296.7|2294.3|41
1695704400000|2023-09-26 05:00:00|2297.1|2295.1|2296.9|2293.9|2298|2295.4|2296.4|2293.9|90
1695704700000|2023-09-26 05:05:00|2296.8|2293.8|2296.3|2294.3|2297.3|2294.5|2296.1|2293.7|76
1695705000000|2023-09-26 05:10:00|2296.4|2294.4|2298|2295|2298.1|2295.1|2296.4|2293.8|78
1695705300000|2023-09-26 05:15:00|2297.9|2294.9|2297.5|2294.5|2298.2|2295.2|2297|2294.4|58
1695705600000|2023-09-26 05:20:00|2297.4|2294.4|2294.9|2291.9|2297.5|2294.5|2294.9|2291.9|78
1695705900000|2023-09-26 05:25:00|2295|2292|2295|2292|2295.5|2292.8|2294.5|2291.9|88
1695706200000|2023-09-26 05:30:00|2295.2|2292.2|2294.9|2292.9|2296.5|2293.6|2293.9|2291.5|224
1695706500000|2023-09-26 05:35:00|2295|2293|2295.4|2292.4|2296.5|2294|2294.8|2292.3|178
1695706800000|2023-09-26 05:40:00|2295.5|2292.5|2294.8|2291.8|2295.7|2293.6|2293.5|2291|131
1695707100000|2023-09-26 05:45:00|2294.7|2291.7|2294|2291|2294.7|2292.2|2293.4|2290.8|137
1695707400000|2023-09-26 05:50:00|2293.7|2290.7|2293.3|2290.3|2294|2291.3|2292.5|2290.1|128
1695707700000|2023-09-26 05:55:00|2293.4|2290.4|2293.8|2290.8|2294|2291|2292.9|2290.2|113
1695708000000|2023-09-26 06:00:00|2293.9|2290.9|2292.9|2289.9|2294.1|2291.4|2291.9|2289.3|204
1695708300000|2023-09-26 06:05:00|2292.8|2289.8|2293.3|2291.3|2294.4|2291.8|2292.7|2289.7|193
1695708600000|2023-09-26 06:10:00|2293.2|2291.2|2296.6|2294.6|2296.9|2294.6|2293.2|2290.8|229
1695708900000|2023-09-26 06:15:00|2296.5|2294.5|2294.2|2292.2|2296.8|2294.6|2294.2|2291.6|253
1695709200000|2023-09-26 06:20:00|2294.3|2292.3|2292.7|2290.7|2294.4|2292.4|2292.6|2289.7|145
1695709500000|2023-09-26 06:25:00|2293.1|2291.1|2293.2|2290.2|2294.1|2291.7|2292.2|2289.2|152
1695709800000|2023-09-26 06:30:00|2293.1|2290.1|2291.6|2289.6|2293.1|2290.6|2291.5|2288.9|172
1695710100000|2023-09-26 06:35:00|2291.7|2289.7|2291.6|2288.6|2293.1|2290.6|2290.6|2288|200
1695710400000|2023-09-26 06:40:00|2291.7|2288.7|2291|2289|2293.3|2290.7|2290.8|2288.5|220
1695710700000|2023-09-26 06:45:00|2290.9|2288.9|2290.4|2287.4|2291.9|2289.4|2289.1|2286.6|203
1695711000000|2023-09-26 06:50:00|2290.5|2287.5|2288.6|2285.6|2290.6|2287.8|2287.6|2285.1|172
1695711300000|2023-09-26 06:55:00|2288.5|2285.5|2287.2|2284.2|2288.9|2285.9|2286.3|2283.7|219
1695711600000|2023-09-26 07:00:00|2287.1|2284.1|2288.8|2286.8|2289.4|2286.9|2285.7|2283.3|251
1695711900000|2023-09-26 07:05:00|2288.9|2286.9|2291.8|2289.8|2293.6|2290.8|2288.8|2286.2|344
1695712200000|2023-09-26 07:10:00|2291.9|2289.9|2290.3|2288.3|2293|2290.4|2290|2287.7|214
1695712500000|2023-09-26 07:15:00|2290.2|2288.2|2291.6|2288.6|2292.3|2289.9|2289.2|2286.6|269
1695712800000|2023-09-26 07:20:00|2291.5|2288.5|2293.3|2290.3|2293.5|2291.1|2291.1|2288.1|277
1695713100000|2023-09-26 07:25:00|2293.4|2290.4|2292.4|2290.4|2294.6|2292.1|2291.6|2289.2|233
1695713400000|2023-09-26 07:30:00|2292.5|2290.5|2292.7|2290.7|2293.8|2291.5|2291.6|2289.1|273
1695713700000|2023-09-26 07:35:00|2292.6|2290.6|2295.3|2293.3|2296.5|2293.8|2292.6|2290.6|216
1695714000000|2023-09-26 07:40:00|2295.5|2293.5|2298.6|2295.6|2298.8|2296.2|2295.2|2292.8|209
1695714300000|2023-09-26 07:45:00|2298.7|2295.7|2296.2|2294.2|2298.8|2296.2|2295.5|2293|196
1695714600000|2023-09-26 07:50:00|2296.3|2294.3|2300.2|2297.2|2301|2298.3|2296.2|2294.2|333
1695714900000|2023-09-26 07:55:00|2300.3|2297.3|2300.7|2297.7|2300.9|2298.4|2298.6|2296|272
1695715200000|2023-09-26 08:00:00|2300.8|2297.8|2305.3|2303.3|2305.3|2303.3|2299.9|2297.3|374
1695715500000|2023-09-26 08:05:00|2305.2|2303.2|2305.7|2303.7|2306.9|2304.7|2304.7|2302.2|311
1695715800000|2023-09-26 08:10:00|2305.6|2303.6|2306.3|2304.3|2307.3|2304.7|2305.5|2302.9|236
1695716100000|2023-09-26 08:15:00|2306.2|2304.2|2305|2303|2307.2|2304.9|2304.7|2302.2|309
1695716400000|2023-09-26 08:20:00|2305.1|2303.1|2309.7|2306.7|2311.2|2308.7|2305|2303|351
1695716700000|2023-09-26 08:25:00|2309.8|2306.8|2309.3|2307.3|2310.6|2308.2|2308.6|2306.1|288
1695717000000|2023-09-26 08:30:00|2309.1|2307.1|2307.8|2305.8|2309.7|2307.6|2307.8|2305.3|267
1695717300000|2023-09-26 08:35:00|2307.7|2305.7|2306.5|2303.5|2308|2305.7|2305.6|2303|253
1695717600000|2023-09-26 08:40:00|2306.4|2303.4|2303.1|2301.1|2306.5|2303.8|2303.1|2301|247
1695717900000|2023-09-26 08:45:00|2303.2|2301.2|2303.5|2301.5|2304|2301.6|2302.5|2300.5|191
1695718200000|2023-09-26 08:50:00|2303.6|2301.6|2305|2303|2306.1|2303.7|2303.3|2301.3|205
1695718500000|2023-09-26 08:55:00|2304.9|2302.9|2304.6|2302.6|2306.1|2303.7|2304.6|2302.5|160
1695718800000|2023-09-26 09:00:00|2304.7|2302.7|2304.5|2302.5|2305.1|2303.1|2303.5|2301.1|201
1695719100000|2023-09-26 09:05:00|2305.1|2302.1|2303.2|2301.2|2305.1|2302.8|2303.1|2300.7|163
1695719400000|2023-09-26 09:10:00|2303.5|2301.5|2304|2302|2304.3|2302.3|2302.5|2300.3|138
1695719700000|2023-09-26 09:15:00|2304.1|2302.1|2304.5|2302.5|2305.3|2303|2303.8|2301.1|202
1695720000000|2023-09-26 09:20:00|2304.4|2302.4|2306.5|2304.5|2306.6|2304.6|2304|2301.6|168
1695720300000|2023-09-26 09:25:00|2306.6|2304.6|2306|2304|2307.7|2305.3|2305.7|2303.4|175
1695720600000|2023-09-26 09:30:00|2306.1|2304.1|2307.3|2305.3|2308.8|2306.6|2305.5|2303.4|168
1695720900000|2023-09-26 09:35:00|2307.6|2305.6|2307.6|2305.6|2308.8|2306.6|2307.3|2304.6|128
1695721200000|2023-09-26 09:40:00|2307.7|2305.7|2307.6|2304.6|2307.8|2305.8|2306.1|2303.5|142
1695721500000|2023-09-26 09:45:00|2307.5|2304.5|2306.6|2304.6|2307.6|2305.2|2306|2304|130
1695721800000|2023-09-26 09:50:00|2306.7|2304.7|2306.6|2304.6|2307.4|2305.4|2306.1|2304.1|137
1695722100000|2023-09-26 09:55:00|2306.5|2304.5|2305.5|2303.5|2306.6|2304.6|2305.5|2303.5|132
1695722400000|2023-09-26 10:00:00|2305.1|2303.1|2305.6|2303.6|2306.2|2304.2|2304.9|2302.8|148
1695722700000|2023-09-26 10:05:00|2305.5|2303.5|2302.8|2300.8|2305.6|2303.6|2302.3|2300|133
1695723000000|2023-09-26 10:10:00|2302.9|2300.9|2302.2|2300.2|2304.1|2301.9|2301.6|2299.5|189
1695723300000|2023-09-26 10:15:00|2302.1|2300.1|2304.4|2302.4|2305|2302.7|2301.8|2299.7|215
1695723600000|2023-09-26 10:20:00|2304.3|2302.3|2303.2|2301.2|2304.3|2302.3|2302.6|2300.6|129
1695723900000|2023-09-26 10:25:00|2303.3|2301.3|2304.9|2302.9|2305.8|2303.8|2303.2|2301.2|165
1695724200000|2023-09-26 10:30:00|2304.7|2302.7|2306.2|2304.2|2306.3|2304.3|2303.7|2301.5|157
1695724500000|2023-09-26 10:35:00|2306.1|2304.1|2304.5|2302.5|2306.2|2304.2|2304|2301.5|122
1695724800000|2023-09-26 10:40:00|2304.4|2302.4|2303.6|2301.6|2305.1|2302.9|2302.7|2300.7|158
1695725100000|2023-09-26 10:45:00|2303.3|2301.3|2302.3|2300.3|2303.7|2301.7|2302.1|2300.1|113
1695725400000|2023-09-26 10:50:00|2302.2|2300.2|2301.8|2299.8|2302.7|2300.7|2301.3|2298.9|147
1695725700000|2023-09-26 10:55:00|2301.7|2299.7|2302.3|2300.3|2302.6|2300.3|2301.1|2298.5|136
1695726000000|2023-09-26 11:00:00|2302.2|2300.2|2300.4|2298.4|2302.9|2300.4|2300.2|2297.8|241
1695726300000|2023-09-26 11:05:00|2300.3|2298.3|2297.8|2295.8|2301.3|2298.5|2297.8|2295.3|217
1695726600000|2023-09-26 11:10:00|2297.9|2295.9|2300.1|2297.1|2300.7|2297.7|2297.3|2294.9|175
1695726900000|2023-09-26 11:15:00|2300.2|2297.2|2304|2301|2304|2301.6|2299.1|2297|248
1695727200000|2023-09-26 11:20:00|2303.9|2300.9|2303.6|2301.6|2304.8|2302.8|2302|2300|189
1695727500000|2023-09-26 11:25:00|2303.7|2301.7|2303.6|2301.6|2305.6|2303.6|2303.6|2301.6|208
1695727800000|2023-09-26 11:30:00|2303.5|2301.5|2303.7|2301.7|2304.1|2302.1|2302.4|2299.9|227
1695728100000|2023-09-26 11:35:00|2303.8|2301.8|2302.8|2300.8|2304.6|2302.2|2302.5|2300|231
1695728400000|2023-09-26 11:40:00|2302.9|2300.9|2303.6|2301.6|2303.8|2301.8|2301.6|2299.4|235
1695728700000|2023-09-26 11:45:00|2303.5|2301.5|2302|2300|2303.9|2301.7|2301.6|2299.1|177
1695729000000|2023-09-26 11:50:00|2302.1|2300.1|2301.3|2299.3|2302.8|2300.3|2300|2298|182
1695729300000|2023-09-26 11:55:00|2301.4|2299.4|2301.8|2298.8|2302.6|2300.4|2301.2|2298.5|175
1695729600000|2023-09-26 12:00:00|2301.9|2298.9|2304.5|2302.5|2304.5|2302.5|2300.8|2298.8|338
1695729900000|2023-09-26 12:05:00|2304.3|2302.3|2304.2|2302.2|2306.1|2304|2304.1|2301.4|263
1695730200000|2023-09-26 12:10:00|2304.1|2302.1|2301.7|2299.7|2305|2302.9|2300.8|2298.8|271
1695730500000|2023-09-26 12:15:00|2301.8|2299.8|2306|2304|2306.9|2304.3|2301.3|2299.3|340
1695730800000|2023-09-26 12:20:00|2305.8|2303.8|2300.3|2298.3|2306.3|2304|2298.2|2296.2|563
1695731100000|2023-09-26 12:25:00|2300.6|2298.6|2302.2|2300.2|2305.4|2303.1|2298.7|2296.5|589
1695731400000|2023-09-26 12:30:00|2302.1|2300.1|2299.3|2297.3|2302.3|2300.3|2298.5|2296|519
1695731700000|2023-09-26 12:35:00|2299.7|2297.7|2293.3|2291.3|2301.8|2299.8|2292.4|2289.9|690
1695732000000|2023-09-26 12:40:00|2293.1|2291.1|2300.1|2298.1|2301.4|2299.4|2292.3|2290.3|550
1695732300000|2023-09-26 12:45:00|2299.9|2297.9|2300.1|2298.1|2303.3|2301.3|2299.6|2297.6|399
1695732600000|2023-09-26 12:50:00|2300|2298|2305.3|2303.3|2305.3|2303.3|2299.8|2297.8|558
1695732900000|2023-09-26 12:55:00|2305.2|2303.2|2304.8|2302.8|2307.6|2305.6|2302.2|2300.2|649
1695733200000|2023-09-26 13:00:00|2305|2303|2297.4|2295.4|2305|2303|2297|2294.7|689
1695733500000|2023-09-26 13:05:00|2297.3|2295.3|2293.7|2291.7|2298.4|2296.4|2293.2|2291.2|501
1695733800000|2023-09-26 13:10:00|2293.6|2291.6|2297.4|2295.4|2298.2|2295.9|2291.4|2289.3|555
1695734100000|2023-09-26 13:15:00|2297.3|2295.3|2295.5|2293.5|2298.4|2296.4|2294.9|2292.4|612
1695734400000|2023-09-26 13:20:00|2295.6|2293.6|2297|2295|2297|2295|2293.9|2291.5|514
1695734700000|2023-09-26 13:25:00|2296.9|2294.9|2293.3|2290.3|2296.9|2294.9|2292.1|2289.8|378
1695735000000|2023-09-26 13:30:00|2293.5|2290.5|2290.5|2288.5|2295.1|2292.9|2288.3|2285.8|762
1695735300000|2023-09-26 13:35:00|2290.3|2288.3|2292|2290|2295.1|2293.1|2289.3|2287.1|774
1695735600000|2023-09-26 13:40:00|2292.1|2290.1|2298.1|2295.1|2300.2|2297.7|2291.7|2289.6|678
1695735900000|2023-09-26 13:45:00|2298.3|2295.3|2296.9|2294.9|2299.7|2297.7|2295.3|2293.1|695
1695736200000|2023-09-26 13:50:00|2296.7|2294.7|2292.8|2290.8|2296.8|2294.8|2290.3|2287.7|655
1695736500000|2023-09-26 13:55:00|2292.9|2290.9|2296.1|2293.1|2297|2294.5|2292.3|2289.9|509
1695736800000|2023-09-26 14:00:00|2296.2|2293.2|2298.3|2296.3|2301.8|2299.3|2296.2|2293.2|1005
1695737100000|2023-09-26 14:05:00|2298|2296|2298.9|2296.9|2300.2|2297.9|2295.5|2293.5|824
1695737400000|2023-09-26 14:10:00|2298.8|2296.8|2300.9|2298.9|2302|2300|2296.7|2294.7|670
1695737700000|2023-09-26 14:15:00|2300.8|2298.8|2305.5|2303.5|2305.9|2303.8|2300.8|2298.8|693
1695738000000|2023-09-26 14:20:00|2305.6|2303.6|2305|2303|2307.8|2305.3|2304|2302|685
1695738300000|2023-09-26 14:25:00|2305.1|2303.1|2306.5|2304.5|2307.8|2305.4|2302.4|2300.4|560
1695738600000|2023-09-26 14:30:00|2306.8|2304.8|2305.8|2303.8|2307.7|2305.5|2304.8|2302.8|603
1695738900000|2023-09-26 14:35:00|2305.5|2303.5|2305.1|2303.1|2308.8|2306.8|2303.6|2301.5|593
1695739200000|2023-09-26 14:40:00|2305|2303|2304.1|2302.1|2309.3|2307.3|2304.1|2302.1|466
1695739500000|2023-09-26 14:45:00|2304.2|2302.2|2302.7|2300.7|2305.4|2303|2301.7|2299.6|423
1695739800000|2023-09-26 14:50:00|2302.6|2300.6|2301.8|2299.8|2303.3|2301.3|2301.1|2298.7|343
1695740100000|2023-09-26 14:55:00|2301.7|2299.7|2300.7|2298.7|2301.8|2299.8|2299.1|2297.1|306
1695740400000|2023-09-26 15:00:00|2300.8|2298.8|2295.3|2293.3|2300.8|2298.8|2295.1|2293.1|359
1695740700000|2023-09-26 15:05:00|2295.2|2293.2|2290.8|2288.8|2295.3|2293.3|2287.5|2285|602
1695741000000|2023-09-26 15:10:00|2290.7|2288.7|2293.2|2291.2|2293.7|2291.7|2288.7|2286.7|555
1695741300000|2023-09-26 15:15:00|2293.3|2291.3|2292.3|2290.3|2294.7|2292.7|2292.2|2290.2|411
1695741600000|2023-09-26 15:20:00|2292.7|2290.7|2290.5|2288.5|2293.6|2291.3|2289.8|2287.8|460
1695741900000|2023-09-26 15:25:00|2290.4|2288.4|2290|2288|2291.3|2289.3|2288.7|2286.7|442
1695742200000|2023-09-26 15:30:00|2289.8|2287.8|2290.9|2288.9|2291.9|2289.2|2286.4|2284.4|567
1695742500000|2023-09-26 15:35:00|2291.1|2289.1|2292.5|2290.5|2294.9|2292.8|2290.8|2288.3|485
1695742800000|2023-09-26 15:40:00|2292.6|2290.6|2293.3|2291.3|2294.6|2292.4|2292.4|2290.1|379
1695743100000|2023-09-26 15:45:00|2293.4|2291.4|2291.5|2288.5|2293.8|2291.4|2290.5|2288|275
1695743400000|2023-09-26 15:50:00|2291.4|2288.4|2291.1|2289.1|2292.3|2289.7|2290.3|2288|214
1695743700000|2023-09-26 15:55:00|2291|2289|2292.1|2290.1|2292.7|2290.1|2289.5|2287|244
1695744000000|2023-09-26 16:00:00|2292.4|2290.4|2290|2288|2292.9|2290.5|2289.7|2287.1|305
1695744300000|2023-09-26 16:05:00|2289.9|2287.9|2289.9|2286.9|2290.4|2288.1|2288|2285.9|259
1695744600000|2023-09-26 16:10:00|2290|2287|2292.5|2290.5|2292.5|2290.5|2289.3|2286.7|316
1695744900000|2023-09-26 16:15:00|2293.2|2290.2|2293.6|2290.6|2294.5|2292.1|2291.4|2289|248
1695745200000|2023-09-26 16:20:00|2293.7|2290.7|2293.9|2291.9|2294.6|2292.3|2292.9|2290.7|196
1695745500000|2023-09-26 16:25:00|2293.8|2291.8|2292.7|2290.7|2296|2293.6|2292.3|2289.9|268
1695745800000|2023-09-26 16:30:00|2292.6|2290.6|2292.3|2290.3|2292.9|2290.9|2291.1|2289.1|169
1695746100000|2023-09-26 16:35:00|2292.4|2290.4|2292.2|2290.2|2293.3|2290.9|2291.8|2289.4|160
1695746400000|2023-09-26 16:40:00|2292.3|2290.3|2290.8|2288.8|2292.8|2290.5|2290.7|2288.7|176
1695746700000|2023-09-26 16:45:00|2291.5|2288.5|2291.1|2289.1|2291.7|2289.3|2290.2|2287.7|189
1695747000000|2023-09-26 16:50:00|2291.2|2289.2|2292.8|2290.8|2293.9|2291.4|2290.7|2288.2|231
1695747300000|2023-09-26 16:55:00|2293.2|2291.2|2294.3|2291.3|2294.3|2292.1|2292.2|2290|243
1695747600000|2023-09-26 17:00:00|2293.9|2291.9|2295.3|2293.3|2296.2|2293.7|2293.4|2291|275
1695747900000|2023-09-26 17:05:00|2295.2|2293.2|2296.5|2294.5|2296.8|2294.6|2293.7|2291.2|241
1695748200000|2023-09-26 17:10:00|2296.4|2294.4|2295.6|2293.6|2296.5|2294.5|2294.4|2292.1|230
1695748500000|2023-09-26 17:15:00|2295.5|2293.5|2297|2295|2297.8|2295.8|2295.5|2293.5|172
1695748800000|2023-09-26 17:20:00|2296.9|2294.9|2294.8|2292.8|2296.9|2294.9|2294.8|2292.5|162
1695749100000|2023-09-26 17:25:00|2294.6|2292.6|2294.8|2292.8|2295.5|2292.9|2293.9|2291.4|187
1695749400000|2023-09-26 17:30:00|2294.9|2292.9|2293.5|2291.5|2295.7|2293.5|2293.2|2290.8|245
1695749700000|2023-09-26 17:35:00|2294|2291|2294.7|2291.7|2295|2292.8|2293.3|2291|209
1695750000000|2023-09-26 17:40:00|2294.8|2291.8|2292.9|2290.9|2294.8|2292.3|2292.3|2289.8|197
1695750300000|2023-09-26 17:45:00|2293.2|2291.2|2292.4|2290.4|2293.6|2291.2|2291.9|2289.5|117
1695750600000|2023-09-26 17:50:00|2292.3|2290.3|2293.2|2291.2|2294.7|2292.2|2292.3|2290.3|175
1695750900000|2023-09-26 17:55:00|2293.4|2291.4|2293.3|2291.3|2294.5|2291.9|2292.7|2290.4|174
1695751200000|2023-09-26 18:00:00|2293.2|2291.2|2292.6|2290.6|2294|2291.6|2292.1|2289.5|180
1695751500000|2023-09-26 18:05:00|2292.5|2290.5|2291.9|2289.9|2293|2290.6|2291.6|2289.3|166
1695751800000|2023-09-26 18:10:00|2291.8|2289.8|2291.2|2289.2|2292.4|2290|2291|2288.4|117
1695752100000|2023-09-26 18:15:00|2291.1|2289.1|2291.1|2289.1|2292.6|2290|2291|2288.6|109
1695752400000|2023-09-26 18:20:00|2291|2289|2289.7|2287.7|2291.3|2289.2|2289.4|2287|212
1695752700000|2023-09-26 18:25:00|2289.8|2287.8|2288|2286|2290.2|2287.9|2287.9|2285.6|161
1695753000000|2023-09-26 18:30:00|2288.4|2286.4|2289.9|2286.9|2290.9|2288.6|2288.3|2286.3|200
1695753300000|2023-09-26 18:35:00|2290|2287|2288.2|2286.2|2290.1|2287.7|2287.6|2285.6|203
1695753600000|2023-09-26 18:40:00|2288.3|2286.3|2289.1|2287.1|2289.1|2287.1|2287.7|2285.5|149
1695753900000|2023-09-26 18:45:00|2289.2|2287.2|2288.8|2286.8|2289.4|2287.3|2288.6|2286.4|144
1695754200000|2023-09-26 18:50:00|2289.2|2287.2|2288.6|2286.6|2289.6|2287.6|2288.5|2286.5|146
1695754500000|2023-09-26 18:55:00|2288.7|2286.7|2289|2287|2290.3|2287.8|2288.1|2285.7|171
1695754800000|2023-09-26 19:00:00|2289.1|2287.1|2288.7|2286.7|2289.3|2287.3|2288.5|2286.5|106
1695755100000|2023-09-26 19:05:00|2288.6|2286.6|2290.1|2288.1|2290.2|2288.2|2288.6|2286.6|87
1695755400000|2023-09-26 19:10:00|2290.2|2288.2|2290.5|2288.5|2291|2288.6|2289.9|2287.8|124
1695755700000|2023-09-26 19:15:00|2290.6|2288.6|2290|2288|2291|2288.9|2289.9|2287.6|121
1695756000000|2023-09-26 19:20:00|2290.3|2288.3|2288|2286|2290.7|2288.7|2287.8|2285.6|145
1695756300000|2023-09-26 19:25:00|2287.9|2285.9|2287.5|2285.5|2288.4|2286|2286.9|2284.4|120
1695756600000|2023-09-26 19:30:00|2287.6|2285.6|2287.5|2285.5|2288.1|2285.9|2286.6|2284.3|197
1695756900000|2023-09-26 19:35:00|2287.6|2285.6|2287.6|2285.6|2288.5|2286.2|2287.5|2284.9|119
1695757200000|2023-09-26 19:40:00|2287.5|2285.5|2287.8|2285.8|2288.4|2285.9|2286.4|2283.9|88
1695757500000|2023-09-26 19:45:00|2287.7|2285.7|2287.3|2285.3|2288.4|2285.8|2287|2284.6|109
1695757800000|2023-09-26 19:50:00|2287.2|2285.2|2287.4|2284.4|2287.9|2285.5|2286.9|2284.3|109
1695758100000|2023-09-26 19:55:00|2287.5|2284.5|2287.9|2284.9|2288.4|2285.9|2286.8|2283.9|148
1695758400000|2023-09-26 20:00:00|2288|2285|2287|2285|2288.3|2285.7|2287|2284.6|86
1695758700000|2023-09-26 20:05:00|2287.1|2285.1|2287.3|2284.3|2288|2285.1|2286.8|2284.2|66
1695759000000|2023-09-26 20:10:00|2287.5|2284.5|2286.9|2284.9|2287.7|2285|2286.8|2284.4|31
1695759300000|2023-09-26 20:15:00|2287|2285|2287|2285|2287.6|2285.1|2286.9|2284.5|33
1695759600000|2023-09-26 20:20:00|2287.1|2285.1|2286.9|2284.9|2287.7|2285.1|2286.8|2284.4|25
1695759900000|2023-09-26 20:25:00|2287.1|2285.1|2287.4|2284.4|2287.6|2285.1|2286.5|2284.2|51
1695760200000|2023-09-26 20:30:00|2287.5|2284.5|2287.5|2284.5|2287.6|2285.1|2286.4|2283.9|55
1695760500000|2023-09-26 20:35:00|2287.4|2284.4|2287.4|2284.4|2287.5|2285.1|2286.7|2284.2|40
1695760800000|2023-09-26 20:40:00|2287.5|2284.5|2287|2285|2287.8|2285|2286.4|2284|66
1695761100000|2023-09-26 20:45:00|2286.9|2284.9|2286.6|2283.6|2287.5|2285|2286.5|2283.5|85
1695761400000|2023-09-26 20:50:00|2286.5|2283.5|2286.6|2283.6|2286.8|2284.1|2286|2283.4|53
1695761700000|2023-09-26 20:55:00|2286.9|2283.9|2286.7|2283.7|2287.2|2284.5|2285.8|2283.1|116
1695765600000|2023-09-26 22:00:00|2285.8|2282.8|2285.9|2282.9|2286.6|2283.6|2285|2282.3|89
1695765900000|2023-09-26 22:05:00|2286.1|2283.1|2287|2284|2287.1|2284.1|2285.9|2283|88
1695766200000|2023-09-26 22:10:00|2286.9|2283.9|2287|2284|2287.3|2284.7|2286.5|2283.9|63
1695766500000|2023-09-26 22:15:00|2286.6|2284.6|2286|2284|2287.1|2284.6|2286|2283.4|57
1695766800000|2023-09-26 22:20:00|2286.1|2284.1|2286.5|2283.5|2286.7|2284.1|2285.9|2283.4|72
1695767100000|2023-09-26 22:25:00|2286.4|2283.4|2286.5|2283.5|2286.8|2284.1|2285.9|2283.4|66
1695767400000|2023-09-26 22:30:00|2286.6|2283.6|2286.6|2283.6|2286.7|2284.2|2286|2283.5|50
1695767700000|2023-09-26 22:35:00|2286.5|2283.5|2286|2283|2286.7|2284|2285.9|2283|40
1695768000000|2023-09-26 22:40:00|2286.1|2283.1|2286|2283|2286.4|2284|2285.4|2282.9|32
1695768300000|2023-09-26 22:45:00|2285.9|2282.9|2286.1|2283.1|2286.2|2283.6|2285.6|2282.9|32
1695768600000|2023-09-26 22:50:00|2286|2283|2286|2283|2286.1|2283.5|2285.5|2282.9|34
1695768900000|2023-09-26 22:55:00|2286.1|2283.1|2286|2283|2286.3|2283.5|2285.5|2282.9|40
1695769200000|2023-09-26 23:00:00|2286.1|2283.1|2286|2283|2286.1|2283.1|2286|2283|12
1695769500000|2023-09-26 23:05:00|2286.1|2283.1|2286.4|2283.4|2286.5|2284|2285.9|2282.9|24
1695769800000|2023-09-26 23:10:00|2286.5|2283.5|2286.9|2283.9|2287.5|2285.1|2285.9|2283.4|80
1695770100000|2023-09-26 23:15:00|2287|2284|2286.6|2283.6|2287|2284.5|2285.9|2283.4|58
1695770400000|2023-09-26 23:20:00|2286.5|2283.5|2286|2283|2286.7|2284.1|2284.9|2282.5|86
1695770700000|2023-09-26 23:25:00|2286.1|2283.1|2286.8|2283.8|2286.8|2284.1|2285.8|2282.8|116
1695771000000|2023-09-26 23:30:00|2286.6|2283.6|2286.5|2283.5|2287.2|2284.6|2285.8|2283.1|94
1695771300000|2023-09-26 23:35:00|2286.6|2283.6|2287|2284|2287.3|2284.6|2286|2283.5|105
1695771600000|2023-09-26 23:40:00|2287.1|2284.1|2286|2284|2287.2|2284.6|2285.9|2283.4|67
1695771900000|2023-09-26 23:45:00|2286.1|2284.1|2287.1|2284.1|2287.5|2284.8|2286.1|2283.5|77
1695772200000|2023-09-26 23:50:00|2287|2284|2287|2284|2287|2284.4|2285.9|2283.4|80
1695772500000|2023-09-26 23:55:00|2286.7|2283.7|2286.5|2283.5|2287|2284.3|2285.9|2283.4|77
1695772800000|2023-09-27 00:00:00|2286.4|2283.4|2287.6|2284.6|2287.8|2285.1|2286|2283.4|106
1695773100000|2023-09-27 00:05:00|2287.5|2284.5|2287.6|2284.6|2288.1|2285.6|2286.9|2284.4|104
1695773400000|2023-09-27 00:10:00|2287.7|2284.7|2287.5|2284.5|2287.7|2285.2|2286.4|2283.5|105
1695773700000|2023-09-27 00:15:00|2287.4|2284.4|2287.5|2284.5|2287.5|2285.1|2286.3|2283.8|122
1695774000000|2023-09-27 00:20:00|2287.4|2284.4|2286.7|2283.7|2287.5|2284.7|2286|2283.6|85
1695774300000|2023-09-27 00:25:00|2286.6|2283.6|2285|2283|2286.6|2284.1|2284.6|2282.5|79
1695774600000|2023-09-27 00:30:00|2284.8|2282.8|2283|2281|2284.8|2282.8|2282.3|2279.9|176
1695774900000|2023-09-27 00:35:00|2282.9|2280.9|2281.2|2278.2|2283.3|2281|2279.2|2276.6|233
1695775200000|2023-09-27 00:40:00|2281.1|2278.1|2279.6|2277.6|2281.7|2279.3|2279.1|2276.6|140
1695775500000|2023-09-27 00:45:00|2279.7|2277.7|2279.7|2276.7|2281|2278.7|2279.2|2276.6|116
1695775800000|2023-09-27 00:50:00|2279.6|2276.6|2277.7|2274.7|2279.7|2276.8|2277.5|2274.5|190
1695776100000|2023-09-27 00:55:00|2277.6|2274.6|2280.1|2277.1|2280.4|2277.9|2277.1|2274.1|183
1695776400000|2023-09-27 01:00:00|2280|2277|2274.8|2272.8|2280|2277.3|2272.8|2269.8|446
1695776700000|2023-09-27 01:05:00|2274.7|2272.7|2275.6|2272.6|2275.6|2272.9|2273.7|2271.1|302
1695777000000|2023-09-27 01:10:00|2275.5|2272.5|2274.9|2271.9|2275.7|2272.7|2273.4|2270.4|271
1695777300000|2023-09-27 01:15:00|2274.8|2271.8|2275.8|2272.8|2276.5|2273.9|2273.8|2270.8|305
1695777600000|2023-09-27 01:20:00|2275.9|2272.9|2279.8|2276.8|2280.4|2277.8|2275.7|2272.7|262
1695777900000|2023-09-27 01:25:00|2280|2277|2279.1|2276.1|2280.6|2277.6|2277.4|2274.8|295
1695778200000|2023-09-27 01:30:00|2279|2276|2287.1|2285.1|2288.1|2285.5|2278.6|2275.6|567
1695778500000|2023-09-27 01:35:00|2286.8|2284.8|2285.1|2282.1|2287.6|2285.4|2280.7|2278.3|457
1695778800000|2023-09-27 01:40:00|2285.2|2282.2|2280.4|2277.4|2285.4|2282.8|2279.3|2276.7|392
1695779100000|2023-09-27 01:45:00|2280.3|2277.3|2281.5|2279.5|2283.3|2281|2279.3|2276.8|328
1695779400000|2023-09-27 01:50:00|2281.6|2279.6|2283.6|2280.6|2284.2|2281.8|2281.6|2279|317
1695779700000|2023-09-27 01:55:00|2283.7|2280.7|2284.3|2281.3|2286.3|2283.7|2282.8|2280.3|340
1695780000000|2023-09-27 02:00:00|2284.2|2281.2|2283.7|2280.7|2285.8|2282.8|2282.8|2280.1|289
1695780300000|2023-09-27 02:05:00|2283.6|2280.6|2283.5|2280.5|2284.2|2281.6|2282.4|2279.7|290
1695780600000|2023-09-27 02:10:00|2283.6|2280.6|2282.9|2279.9|2283.9|2281.6|2282.2|2279.3|269
1695780900000|2023-09-27 02:15:00|2282.8|2279.8|2281.1|2279.1|2283.2|2280.5|2280.9|2278.5|171
1695781200000|2023-09-27 02:20:00|2281.8|2278.8|2280.9|2277.9|2281.8|2279.4|2280.8|2277.8|122
1695781500000|2023-09-27 02:25:00|2281|2278|2280.6|2277.6|2281.7|2278.7|2280.1|2277.5|153
1695781800000|2023-09-27 02:30:00|2280.7|2277.7|2280.3|2277.3|2281.1|2278.6|2279.6|2276.6|204
1695782100000|2023-09-27 02:35:00|2280.5|2277.5|2279.4|2276.4|2280.8|2277.8|2279|2276.1|270
1695782400000|2023-09-27 02:40:00|2279.5|2276.5|2279.8|2276.8|2280.3|2277.3|2279.1|2276.1|130
1695782700000|2023-09-27 02:45:00|2279.7|2276.7|2279.8|2276.8|2281.2|2278.4|2279.6|2276.6|152
1695783000000|2023-09-27 02:50:00|2279.7|2276.7|2280.4|2277.4|2281|2278.5|2279.1|2276.6|206
1695783300000|2023-09-27 02:55:00|2280.5|2277.5|2279.8|2276.8|2281.1|2278.4|2278.8|2276.2|208
1695783600000|2023-09-27 03:00:00|2279.9|2276.9|2278.1|2276.1|2280.3|2277.3|2277.8|2275.3|223
1695783900000|2023-09-27 03:05:00|2278|2276|2279|2276|2279.9|2277.4|2277.5|2274.9|150
1695784200000|2023-09-27 03:10:00|2278.8|2275.8|2278.2|2276.2|2279.6|2277.1|2278|2275.5|137
1695784500000|2023-09-27 03:15:00|2278.1|2276.1|2280.1|2277.1|2280.1|2277.7|2278|2275.3|124
1695784800000|2023-09-27 03:20:00|2280|2277|2280.2|2277.2|2281.3|2278.7|2279.1|2276.6|149
1695785100000|2023-09-27 03:25:00|2280.3|2277.3|2280.7|2277.7|2280.9|2278.3|2279.8|2277.3|117
1695785400000|2023-09-27 03:30:00|2280.8|2277.8|2281.9|2278.9|2282.1|2279.2|2280.3|2277.3|99
1695785700000|2023-09-27 03:35:00|2282|2279|2279.1|2276.1|2282|2279|2279|2276|85
1695786000000|2023-09-27 03:40:00|2279|2276|2279.6|2276.6|2279.7|2276.7|2278.9|2275.9|56
1695786300000|2023-09-27 03:45:00|2279.5|2276.5|2278.1|2275.1|2280.2|2277.5|2278|2275|117
1695786600000|2023-09-27 03:50:00|2277.8|2274.8|2278.2|2275.2|2278.2|2275.9|2276.6|2274.1|88
1695786900000|2023-09-27 03:55:00|2278.3|2275.3|2278.2|2276.2|2278.6|2276.3|2277.6|2275.1|65
1695787200000|2023-09-27 04:00:00|2278.1|2276.1|2277.6|2275.6|2278.8|2276.3|2277.6|2275|87
1695787500000|2023-09-27 04:05:00|2278.1|2275.1|2276.4|2273.4|2278.2|2275.8|2276.4|2273.4|83
1695787800000|2023-09-27 04:10:00|2276.3|2273.3|2274.3|2272.3|2276.6|2274.1|2274.2|2272.2|145
1695788100000|2023-09-27 04:15:00|2274.2|2272.2|2274.9|2271.9|2275.5|2272.9|2274.1|2271.7|113
1695788400000|2023-09-27 04:20:00|2275|2272|2275|2273|2275.8|2273.3|2274.9|2271.9|67
1695788700000|2023-09-27 04:25:00|2274.9|2272.9|2274.1|2271.1|2275.4|2272.9|2273.8|2270.8|83
1695789000000|2023-09-27 04:30:00|2274|2271|2272.2|2269.2|2274.1|2271.1|2271.9|2268.9|108
1695789300000|2023-09-27 04:35:00|2272.4|2269.4|2272.3|2269.3|2274|2271.1|2271.9|2269.1|135
1695789600000|2023-09-27 04:40:00|2272.4|2269.4|2272.6|2269.6|2272.7|2269.7|2271.3|2268.8|96
1695789900000|2023-09-27 04:45:00|2272.7|2269.7|2272.2|2270.2|2273.8|2271|2272.1|2269.6|98
1695790200000|2023-09-27 04:50:00|2272.1|2270.1|2272.6|2270.6|2272.9|2270.7|2271.6|2269.1|92
1695790500000|2023-09-27 04:55:00|2272.5|2270.5|2272.7|2270.7|2273.2|2271.2|2271.7|2269.3|115
1695790800000|2023-09-27 05:00:00|2272.6|2270.6|2272.1|2269.1|2272.9|2270.7|2271.2|2268.6|121
1695791100000|2023-09-27 05:05:00|2272|2269|2272.5|2269.5|2272.6|2269.6|2270.7|2267.7|128
1695791400000|2023-09-27 05:10:00|2272.6|2269.6|2271.2|2269.2|2272.8|2270.3|2270.5|2268|159
1695791700000|2023-09-27 05:15:00|2271.1|2269.1|2271.2|2268.2|2271.7|2269.3|2270.7|2268.1|118
1695792000000|2023-09-27 05:20:00|2271.3|2268.3|2269.8|2266.8|2271.7|2268.7|2269.1|2266.1|156
1695792300000|2023-09-27 05:25:00|2269.9|2266.9|2271.2|2269.2|2271.4|2269.2|2269.2|2266.7|112
1695792600000|2023-09-27 05:30:00|2271.3|2269.3|2272.1|2269.1|2273|2270.4|2271.1|2268.4|313
1695792900000|2023-09-27 05:35:00|2271.4|2269.4|2272.3|2270.3|2274|2271.5|2271.2|2268.7|165
1695793200000|2023-09-27 05:40:00|2272.4|2270.4|2274.6|2272.6|2274.9|2272.6|2272.3|2270|200
1695793500000|2023-09-27 05:45:00|2275|2273|2274.6|2272.6|2275.9|2273.4|2274|2271.3|202
1695793800000|2023-09-27 05:50:00|2274.5|2272.5|2274.7|2271.7|2276.9|2274|2272.2|2269.9|384
1695794100000|2023-09-27 05:55:00|2274.8|2271.8|2273.2|2270.2|2275.2|2273|2272|2269.3|390
1695794400000|2023-09-27 06:00:00|2272.7|2270.7|2275.7|2272.7|2276.5|2273.8|2272.2|2269.2|288
1695794700000|2023-09-27 06:05:00|2275.8|2272.8|2280.6|2278.6|2282.6|2279.8|2275|2272.2|344
1695795000000|2023-09-27 06:10:00|2281.2|2278.2|2282.6|2279.6|2284|2281.2|2280.7|2278.2|274
1695795300000|2023-09-27 06:15:00|2282.3|2279.3|2280.7|2278.7|2282.7|2280.2|2279.9|2277.4|265
1695795600000|2023-09-27 06:20:00|2280.6|2278.6|2279.6|2277.6|2281.1|2278.7|2278.6|2276.1|239
1695795900000|2023-09-27 06:25:00|2279.5|2277.5|2282.6|2280.6|2283.8|2281.2|2279.5|2276.7|283
1695796200000|2023-09-27 06:30:00|2282.5|2280.5|2281|2279|2283|2280.6|2280.6|2278.2|293
1695796500000|2023-09-27 06:35:00|2281.1|2279.1|2280.9|2278.9|2282.1|2279.6|2280.6|2277.6|321
1695796800000|2023-09-27 06:40:00|2281.4|2278.4|2284.1|2281.1|2285.5|2282.9|2280.3|2278.1|359
1695797100000|2023-09-27 06:45:00|2284.2|2281.2|2285.8|2282.8|2285.9|2283.4|2283.6|2280.6|240
1695797400000|2023-09-27 06:50:00|2285.7|2282.7|2287.7|2284.7|2288.4|2285.6|2284.5|2282.1|293
1695797700000|2023-09-27 06:55:00|2287.6|2284.6|2286.1|2284.1|2287.6|2284.9|2284.5|2282.5|257
1695798000000|2023-09-27 07:00:00|2286.2|2284.2|2285.6|2283.6|2286.8|2284.5|2284.9|2282.8|374
1695798300000|2023-09-27 07:05:00|2285.5|2283.5|2282.2|2280.2|2285.6|2283.6|2281.7|2279.6|282
1695798600000|2023-09-27 07:10:00|2282.1|2280.1|2280.7|2278.7|2283.3|2281.3|2280.7|2278.5|246
1695798900000|2023-09-27 07:15:00|2280.6|2278.6|2283.4|2281.4|2283.8|2281.8|2280.6|2278.5|205
1695799200000|2023-09-27 07:20:00|2283.3|2281.3|2283.2|2281.2|2284.1|2282.1|2281.7|2279.3|223
1695799500000|2023-09-27 07:25:00|2283.3|2281.3|2283.2|2281.2|2284.2|2281.8|2281.8|2279.8|246
1695799800000|2023-09-27 07:30:00|2283.1|2281.1|2280.8|2278.8|2283.8|2281.4|2280.8|2278.5|216
1695800100000|2023-09-27 07:35:00|2280.9|2278.9|2280.1|2278.1|2280.9|2278.9|2278.3|2275.8|203
1695800400000|2023-09-27 07:40:00|2280|2278|2279.8|2277.8|2280.5|2278.5|2278.8|2276.4|148
1695800700000|2023-09-27 07:45:00|2279.9|2277.9|2279.6|2277.6|2280.7|2278.5|2279.1|2277.1|203
1695801000000|2023-09-27 07:50:00|2279.5|2277.5|2279.2|2277.2|2280.6|2278.1|2278.9|2276.9|170
1695801300000|2023-09-27 07:55:00|2279.1|2277.1|2278.7|2276.7|2279.9|2277.7|2278.6|2276.5|130
1695801600000|2023-09-27 08:00:00|2278.6|2276.6|2283|2281|2283.1|2281.1|2278.5|2276.1|242
1695801900000|2023-09-27 08:05:00|2282.9|2280.9|2281.5|2279.5|2283.4|2281.2|2280.8|2278.8|166
1695802200000|2023-09-27 08:10:00|2281.4|2279.4|2279.4|2277.4|2282.1|2280.1|2279.3|2277.3|180
1695802500000|2023-09-27 08:15:00|2279.3|2277.3|2278.9|2276.9|2280|2277.9|2277.9|2275.9|181
1695802800000|2023-09-27 08:20:00|2279|2277|2279.2|2277.2|2279.5|2277.5|2277.8|2275.5|188
1695803100000|2023-09-27 08:25:00|2279.3|2277.3|2280.8|2278.8|2281.2|2279.2|2278.8|2276.8|183
1695803400000|2023-09-27 08:30:00|2280.7|2278.7|2282.6|2280.6|2282.6|2280.6|2280.7|2278.7|180
1695803700000|2023-09-27 08:35:00|2282.7|2280.7|2280.8|2278.8|2283.8|2281.3|2280.8|2278.8|165
1695804000000|2023-09-27 08:40:00|2280.9|2278.9|2283.1|2281.1|2283.1|2281.1|2280.3|2278.3|120
1695804300000|2023-09-27 08:45:00|2283|2281|2283.6|2281.6|2284|2281.7|2282.8|2280.8|134
1695804600000|2023-09-27 08:50:00|2283.4|2281.4|2284.7|2282.7|2285.2|2283.2|2283.1|2281.1|164
1695804900000|2023-09-27 08:55:00|2284.5|2282.5|2283.7|2281.7|2284.6|2282.6|2282.7|2280.6|181
1695805200000|2023-09-27 09:00:00|2283.6|2281.6|2281.2|2279.2|2283.6|2281.6|2280.7|2278.3|179
1695805500000|2023-09-27 09:05:00|2281.1|2279.1|2280.8|2278.8|2281.8|2279.8|2279.9|2277.7|140
1695805800000|2023-09-27 09:10:00|2280.9|2278.9|2279.8|2277.8|2281.2|2279.2|2279.2|2277.2|125
1695806100000|2023-09-27 09:15:00|2279.9|2277.9|2280.6|2278.6|2281.7|2279.5|2279.5|2277.3|162
1695806400000|2023-09-27 09:20:00|2280.7|2278.7|2278.8|2276.8|2280.8|2278.8|2278.8|2276.8|180
1695806700000|2023-09-27 09:25:00|2278.9|2276.9|2278.8|2276.8|2279.8|2277.8|2278.7|2276.7|164
1695807000000|2023-09-27 09:30:00|2278.7|2276.7|2279|2277|2280.1|2277.5|2278.6|2276.6|126
1695807300000|2023-09-27 09:35:00|2278.9|2276.9|2278|2276|2279|2277|2277.8|2275.8|116
1695807600000|2023-09-27 09:40:00|2277.9|2275.9|2275.9|2273.9|2278.1|2276.1|2275.9|2273.9|167
1695807900000|2023-09-27 09:45:00|2276|2274|2278.3|2276.3|2278.5|2276.5|2275.9|2273.9|145
1695808200000|2023-09-27 09:50:00|2278.2|2276.2|2281|2279|2281.2|2279.2|2277.8|2275.8|193
1695808500000|2023-09-27 09:55:00|2281.1|2279.1|2280.9|2278.9|2281.3|2279.3|2279.6|2277.6|211
1695808800000|2023-09-27 10:00:00|2281.3|2278.3|2278.5|2276.5|2281.3|2278.8|2278.2|2276.2|184
1695809100000|2023-09-27 10:05:00|2278.4|2276.4|2281|2279|2281.2|2279.2|2278.1|2276.1|200
1695809400000|2023-09-27 10:10:00|2280.9|2278.9|2279.9|2277.9|2281|2279|2279.5|2277.5|105
1695809700000|2023-09-27 10:15:00|2279.6|2277.6|2283.5|2281.5|2284.3|2281.9|2279|2277|228
1695810000000|2023-09-27 10:20:00|2283.6|2281.6|2284.7|2282.7|2286.2|2283.2|2283.3|2281.3|163
1695810300000|2023-09-27 10:25:00|2284.5|2282.5|2287.5|2284.5|2289.2|2286.8|2284.5|2282.5|289
1695810600000|2023-09-27 10:30:00|2287.3|2284.3|2286.1|2284.1|2287.6|2285|2285.3|2283.1|160
1695810900000|2023-09-27 10:35:00|2286|2284|2283.5|2280.5|2286.4|2284.2|2282.7|2280.3|198
1695811200000|2023-09-27 10:40:00|2283.6|2280.6|2283.6|2281.6|2285.6|2283.1|2283|2280.5|218
1695811500000|2023-09-27 10:45:00|2283.5|2281.5|2283|2281|2284.5|2282|2282.4|2280|169
1695811800000|2023-09-27 10:50:00|2283.1|2281.1|2285.3|2282.3|2286.4|2283.8|2282.8|2280.4|305
1695812100000|2023-09-27 10:55:00|2285.2|2282.2|2283|2280|2285.7|2283.1|2282.5|2279.9|203
1695812400000|2023-09-27 11:00:00|2282.8|2279.8|2279.2|2277.2|2283|2280|2278.9|2276.4|299
1695812700000|2023-09-27 11:05:00|2279.4|2277.4|2280.7|2278.7|2280.8|2278.7|2277.9|2275.5|259
1695813000000|2023-09-27 11:10:00|2280.6|2278.6|2278.8|2275.8|2280.8|2278.7|2278.1|2275.6|214
1695813300000|2023-09-27 11:15:00|2278.9|2275.9|2278.9|2276.9|2279.6|2277.3|2277.6|2275.3|225
1695813600000|2023-09-27 11:20:00|2278.8|2276.8|2279|2277|2279.1|2277.1|2277.7|2275.7|182
1695813900000|2023-09-27 11:25:00|2279.1|2277.1|2279.7|2277.7|2280.8|2278.8|2279.1|2276.7|206
1695814200000|2023-09-27 11:30:00|2279.8|2277.8|2280.2|2278.2|2280.8|2278.8|2279.6|2277.6|174
1695814500000|2023-09-27 11:35:00|2280.1|2278.1|2276.1|2274.1|2280.6|2278.6|2276.1|2274.1|231
1695814800000|2023-09-27 11:40:00|2276|2274|2279.1|2277.1|2279.2|2277.2|2275.7|2273.6|193
1695815100000|2023-09-27 11:45:00|2279|2277|2279.7|2277.7|2279.8|2277.8|2279|2277|96
1695815400000|2023-09-27 11:50:00|2279.8|2277.8|2281.2|2279.2|2281.6|2279.3|2279.4|2277.4|172
1695815700000|2023-09-27 11:55:00|2281.3|2279.3|2281.4|2279.4|2282.1|2279.6|2280.4|2278.4|213
1695816000000|2023-09-27 12:00:00|2281.1|2279.1|2279.2|2277.2|2282.7|2280.4|2278|2275.6|269
1695816300000|2023-09-27 12:05:00|2279.3|2277.3|2280.5|2278.5|2281|2278.5|2277.4|2275|356
1695816600000|2023-09-27 12:10:00|2280.6|2278.6|2278.1|2276.1|2283.1|2280.8|2278|2275.9|294
1695816900000|2023-09-27 12:15:00|2278.2|2276.2|2278.6|2276.6|2280.2|2278.2|2278|2276|226
1695817200000|2023-09-27 12:20:00|2278.3|2276.3|2274.9|2271.9|2279.3|2277|2270.4|2267.8|658
1695817500000|2023-09-27 12:25:00|2275.3|2272.3|2274.9|2271.9|2275.7|2273.1|2271.4|2268.9|438
1695817800000|2023-09-27 12:30:00|2275|2272|2280.7|2277.7|2280.8|2278.3|2270.9|2266.9|678
1695818100000|2023-09-27 12:35:00|2280.8|2277.8|2280.7|2278.7|2283.4|2280.9|2280.2|2277.5|507
1695818400000|2023-09-27 12:40:00|2280.6|2278.6|2277.3|2274.3|2280.7|2278.7|2275.3|2273.1|461
1695818700000|2023-09-27 12:45:00|2276.6|2274.6|2273|2271|2277.4|2275|2273|2270.8|363
1695819000000|2023-09-27 12:50:00|2272.9|2270.9|2270.5|2267.5|2273.5|2271.5|2269.2|2266.6|467
1695819300000|2023-09-27 12:55:00|2270.6|2267.6|2271.1|2268.1|2272.2|2270.1|2269.2|2267.2|393
1695819600000|2023-09-27 13:00:00|2271|2268|2265.7|2262.7|2271.8|2269.3|2263.8|2261.5|695
1695819900000|2023-09-27 13:05:00|2265.2|2263.2|2267|2265|2267.7|2265.3|2261.6|2259.2|523
1695820200000|2023-09-27 13:10:00|2266.7|2264.7|2264.2|2261.2|2267.5|2265.5|2263.1|2260.6|466
1695820500000|2023-09-27 13:15:00|2264.1|2261.1|2265.6|2263.6|2269.4|2267.4|2263.6|2261.1|405
1695820800000|2023-09-27 13:20:00|2265.5|2263.5|2261|2258|2265.6|2263.6|2259.3|2257|379
1695821100000|2023-09-27 13:25:00|2261.1|2258.1|2261.3|2259.3|2262.8|2260.3|2257.1|2254.5|576
1695821400000|2023-09-27 13:30:00|2261.4|2259.4|2259.7|2257.7|2262.9|2260.5|2255.9|2253|772
1695821700000|2023-09-27 13:35:00|2259.6|2257.6|2257.1|2255.1|2263.3|2260.8|2255.4|2253.3|717
1695822000000|2023-09-27 13:40:00|2257|2255|2249.5|2247.5|2257|2255|2248.1|2245.9|650
1695822300000|2023-09-27 13:45:00|2249.2|2247.2|2250|2247|2253.7|2251.6|2248.1|2245.7|660
1695822600000|2023-09-27 13:50:00|2249.9|2246.9|2243.8|2241.8|2249.9|2247.3|2241.6|2239.6|683
1695822900000|2023-09-27 13:55:00|2243.7|2241.7|2250.1|2248.1|2250.3|2248.2|2241.6|2239.6|730
1695823200000|2023-09-27 14:00:00|2250.3|2248.3|2253.5|2250.5|2256.9|2254.5|2246.4|2244.3|717
1695823500000|2023-09-27 14:05:00|2253.4|2250.4|2254.7|2251.7|2259.4|2256.9|2253.3|2250.3|585
1695823800000|2023-09-27 14:10:00|2254.8|2251.8|2251.6|2248.6|2255.2|2252.4|2248.3|2246.3|522
1695824100000|2023-09-27 14:15:00|2251.8|2248.8|2257.4|2254.4|2258.2|2256.1|2251.4|2248.8|501
1695824400000|2023-09-27 14:20:00|2257.5|2254.5|2258.6|2256.6|2260.1|2258|2254.1|2251.5|523
1695824700000|2023-09-27 14:25:00|2258.5|2256.5|2261|2259|2264.1|2262.1|2258.5|2256.5|567
1695825000000|2023-09-27 14:30:00|2261.2|2258.2|2257.5|2255.5|2262.3|2260|2255.1|2253.1|568
1695825300000|2023-09-27 14:35:00|2257.4|2255.4|2260.3|2258.3|2262.8|2260.7|2257|2254.7|481
1695825600000|2023-09-27 14:40:00|2260.4|2258.4|2262.6|2260.6|2263.2|2260.9|2259.1|2257.1|413
1695825900000|2023-09-27 14:45:00|2262.5|2260.5|2264.9|2262.9|2265.7|2263.5|2261.4|2259.4|437
1695826200000|2023-09-27 14:50:00|2265|2263|2266.2|2263.2|2266.2|2263.4|2260.9|2258|453
1695826500000|2023-09-27 14:55:00|2266|2263|2263.9|2260.9|2267.2|2265.2|2263.3|2260.8|533
1695826800000|2023-09-27 15:00:00|2263.8|2260.8|2267|2264|2267.6|2265.6|2261.4|2258.7|498
1695827100000|2023-09-27 15:05:00|2266.9|2263.9|2267.7|2265.7|2268.7|2266.2|2265|2262.7|450
1695827400000|2023-09-27 15:10:00|2267.6|2265.6|2268.5|2266.5|2270.5|2268.1|2266.3|2263.6|556
1695827700000|2023-09-27 15:15:00|2268.4|2266.4|2263|2261|2269.9|2267.5|2262.2|2259.9|481
1695828000000|2023-09-27 15:20:00|2263.1|2261.1|2258.2|2256.2|2264.7|2262.6|2258|2255.6|435
1695828300000|2023-09-27 15:25:00|2258.3|2256.3|2257.3|2255.3|2258.7|2256.7|2256.3|2254|425
1695828600000|2023-09-27 15:30:00|2257.2|2255.2|2255.3|2253.3|2259.2|2257.2|2254.7|2252.3|293
1695828900000|2023-09-27 15:35:00|2255.7|2253.7|2263.2|2261.2|2264.5|2262.2|2255.3|2253.2|411
1695829200000|2023-09-27 15:40:00|2263.3|2261.3|2259.9|2257.9|2263.7|2261.3|2258.7|2256.7|363
1695829500000|2023-09-27 15:45:00|2259.8|2257.8|2262.1|2260.1|2263.4|2261.4|2259.8|2257.8|361
1695829800000|2023-09-27 15:50:00|2262|2260|2262.8|2259.8|2263.3|2261.3|2260.8|2258.5|363
1695830100000|2023-09-27 15:55:00|2262.3|2260.3|2262.7|2260.7|2263.2|2261.2|2260.7|2258.2|301
1695830400000|2023-09-27 16:00:00|2262.8|2260.8|2257.8|2255.8|2262.9|2260.9|2257.7|2254.8|290
1695830700000|2023-09-27 16:05:00|2257.6|2255.6|2258.5|2256.5|2259.8|2257.6|2257.3|2254.7|337
1695831000000|2023-09-27 16:10:00|2258.4|2256.4|2257|2255|2259.1|2256.9|2255.9|2253.4|293
1695831300000|2023-09-27 16:15:00|2256.9|2254.9|2259|2257|2261.4|2258.9|2256.9|2254.9|323
1695831600000|2023-09-27 16:20:00|2259.1|2257.1|2256.4|2254.4|2259.1|2257.1|2254.8|2252.7|241
1695831900000|2023-09-27 16:25:00|2256.1|2254.1|2256.6|2254.6|2257.7|2255.4|2256|2253.5|300
1695832200000|2023-09-27 16:30:00|2256.7|2254.7|2258.3|2256.3|2258.7|2256.5|2255.9|2253.5|343
1695832500000|2023-09-27 16:35:00|2258.2|2256.2|2257|2255|2258.8|2256.7|2256.4|2254.4|269
1695832800000|2023-09-27 16:40:00|2256.9|2254.9|2258.7|2256.7|2259.6|2257.6|2256.3|2254.3|212
1695833100000|2023-09-27 16:45:00|2258.6|2256.6|2257.2|2254.2|2260.1|2258.1|2256.7|2254.2|235
1695833400000|2023-09-27 16:50:00|2256.7|2254.7|2254|2252|2257.1|2255.1|2253.9|2251.9|188
1695833700000|2023-09-27 16:55:00|2253.9|2251.9|2254.5|2251.5|2254.6|2252.6|2253.1|2251.1|237
1695834000000|2023-09-27 17:00:00|2254.3|2252.3|2255.6|2253.6|2257.5|2255.1|2254.1|2251.7|307
1695834300000|2023-09-27 17:05:00|2255.7|2252.7|2255|2253|2256|2253.6|2253.4|2251|305
1695834600000|2023-09-27 17:10:00|2255.1|2253.1|2254.5|2251.5|2256.2|2254.2|2253.6|2251.2|390
1695834900000|2023-09-27 17:15:00|2254.6|2251.6|2252.6|2250.6|2254.6|2252.2|2251.5|2249.4|320
1695835200000|2023-09-27 17:20:00|2252.5|2250.5|2251.1|2248.1|2252.6|2250.6|2249.1|2246.6|325
1695835500000|2023-09-27 17:25:00|2250.6|2248.6|2247.5|2245.5|2251.1|2248.6|2245.9|2243.6|331
1695835800000|2023-09-27 17:30:00|2247.6|2245.6|2244.2|2242.2|2248.3|2246|2243.6|2240.9|384
1695836100000|2023-09-27 17:35:00|2244.1|2242.1|2244.5|2242.5|2245.6|2243.3|2243.7|2241.6|269
1695836400000|2023-09-27 17:40:00|2244.2|2242.2|2246.2|2244.2|2246.6|2244.2|2243.2|2240.8|285
1695836700000|2023-09-27 17:45:00|2246.1|2244.1|2247.7|2245.7|2249.4|2247.3|2246.1|2243.6|289
1695837000000|2023-09-27 17:50:00|2247.8|2245.8|2249.3|2247.3|2250.8|2248.2|2247.2|2245|293
1695837300000|2023-09-27 17:55:00|2249.2|2247.2|2248.7|2246.7|2249.7|2247.7|2247.1|2244.9|271
1695837600000|2023-09-27 18:00:00|2248.8|2246.8|2246.8|2244.8|2249.3|2247.2|2246.6|2244.2|250
1695837900000|2023-09-27 18:05:00|2246.7|2244.7|2246.2|2244.2|2248.6|2246.6|2246.2|2244.1|185
1695838200000|2023-09-27 18:10:00|2245.8|2243.8|2246.3|2244.3|2246.8|2244.7|2245.1|2243.1|190
1695838500000|2023-09-27 18:15:00|2246|2244|2247.7|2245.7|2249.3|2247|2246|2244|242
1695838800000|2023-09-27 18:20:00|2247.8|2245.8|2246.3|2244.3|2248|2246|2246.1|2243.7|191
1695839100000|2023-09-27 18:25:00|2246.2|2244.2|2250.3|2248.3|2250.7|2248.3|2246.2|2244.2|310
1695839400000|2023-09-27 18:30:00|2250.8|2247.8|2256.9|2253.9|2256.9|2254.1|2250.1|2247.7|371
1695839700000|2023-09-27 18:35:00|2257|2254|2259.8|2257.8|2260.2|2257.9|2256.4|2253.9|385
1695840000000|2023-09-27 18:40:00|2259.9|2257.9|2259.5|2257.5|2260.7|2258.1|2257.4|2255.4|310
1695840300000|2023-09-27 18:45:00|2259.6|2257.6|2259.1|2257.1|2260.7|2258.3|2258.6|2256.3|284
1695840600000|2023-09-27 18:50:00|2259|2257|2258.5|2256.5|2260.2|2257.6|2257.6|2255.6|281
1695840900000|2023-09-27 18:55:00|2258.4|2256.4|2257.1|2255.1|2258.5|2256.5|2256.7|2254.3|226
1695841200000|2023-09-27 19:00:00|2257|2255|2258.5|2256.5|2258.5|2256.5|2256.8|2254.7|233
1695841500000|2023-09-27 19:05:00|2258.7|2256.7|2260|2258|2260.5|2258|2258.3|2256.2|220
1695841800000|2023-09-27 19:10:00|2259.9|2257.9|2260.8|2258.8|2263|2261|2259.9|2257.6|317
1695842100000|2023-09-27 19:15:00|2260.9|2258.9|2257.7|2255.7|2260.9|2258.9|2257.5|2255.5|220
1695842400000|2023-09-27 19:20:00|2257.8|2255.8|2258.3|2256.3|2258.8|2256.6|2257.3|2255|161
1695842700000|2023-09-27 19:25:00|2258.2|2256.2|2258.4|2256.4|2259.4|2257.1|2258|2256|162
1695843000000|2023-09-27 19:30:00|2258.3|2256.3|2258.4|2256.4|2259|2256.4|2257.1|2254.7|199
1695843300000|2023-09-27 19:35:00|2258.3|2256.3|2258.7|2256.7|2259.3|2257.1|2257.9|2255.5|173
1695843600000|2023-09-27 19:40:00|2258.8|2256.8|2255.5|2253.5|2258.8|2256.8|2255.3|2253.3|193
1695843900000|2023-09-27 19:45:00|2255.6|2253.6|2254.9|2252.9|2255.9|2253.9|2254.4|2252.4|186
1695844200000|2023-09-27 19:50:00|2254.8|2252.8|2257.1|2255.1|2257.4|2255.4|2254.8|2252.8|180
1695844500000|2023-09-27 19:55:00|2257.2|2255.2|2259.3|2256.3|2259.3|2256.3|2256.8|2254.4|192
1695844800000|2023-09-27 20:00:00|2259|2256|2257.9|2255.9|2259.9|2257.4|2257.8|2255.1|170
1695845100000|2023-09-27 20:05:00|2257.8|2255.8|2257.8|2255.8|2258.8|2256.4|2257.7|2255.1|105
1695845400000|2023-09-27 20:10:00|2257.9|2255.9|2256.9|2254.9|2258.2|2256|2256.4|2254|75
1695845700000|2023-09-27 20:15:00|2256.7|2254.7|2255.9|2253.9|2258.1|2255.5|2255.8|2253.6|83
1695846000000|2023-09-27 20:20:00|2256|2254|2255.8|2253.8|2256.6|2254.3|2255.2|2252.8|84
1695846300000|2023-09-27 20:25:00|2256|2254|2255.8|2253.8|2256.6|2254.1|2255.7|2253.3|56
1695846600000|2023-09-27 20:30:00|2255.9|2253.9|2255.9|2253.9|2256|2254|2255.7|2253.7|50
1695846900000|2023-09-27 20:35:00|2255.8|2253.8|2256.3|2254.3|2257.1|2254.6|2255.8|2253.8|61
1695847200000|2023-09-27 20:40:00|2256.2|2254.2|2256.1|2254.1|2256.7|2254.4|2255.8|2252.9|57
1695847500000|2023-09-27 20:45:00|2256.6|2253.6|2255.9|2252.9|2256.7|2254|2255|2252.3|91
1695847800000|2023-09-27 20:50:00|2255.8|2252.8|2255.3|2253.3|2256.2|2253.4|2255.2|2252.2|81
1695848100000|2023-09-27 20:55:00|2255.9|2252.9|2255.4|2253.4|2256.6|2253.8|2254.9|2251.9|96
1695852000000|2023-09-27 22:00:00|2257.2|2254.2|2256.3|2253.3|2259.4|2254.9|2255.7|2251.2|95
1695852300000|2023-09-27 22:05:00|2256.5|2253.5|2256|2253|2256.7|2253.7|2255|2252|112
1695852600000|2023-09-27 22:10:00|2255.9|2252.9|2256.2|2254.2|2257|2254.2|2255.5|2252.8|83
1695852900000|2023-09-27 22:15:00|2256.6|2253.6|2256.9|2253.9|2257|2254.6|2255.7|2253.1|76
1695853200000|2023-09-27 22:20:00|2256.7|2253.7|2256.1|2253.1|2256.7|2254|2255.4|2252.5|100
1695853500000|2023-09-27 22:25:00|2256.2|2253.2|2256.6|2253.6|2257|2254.5|2255.5|2253|60
1695853800000|2023-09-27 22:30:00|2256.7|2253.7|2256.1|2254.1|2256.7|2254.2|2255.7|2252.9|70
1695854100000|2023-09-27 22:35:00|2256|2254|2256.1|2253.1|2256.7|2254.2|2255.2|2252.7|122
1695854400000|2023-09-27 22:40:00|2256|2253|2255.6|2252.6|2256.2|2253.7|2255|2252.3|121
1695854700000|2023-09-27 22:45:00|2255.5|2252.5|2255.7|2252.7|2256.1|2253.3|2254.9|2252.2|98
1695855000000|2023-09-27 22:50:00|2255.8|2252.8|2256.1|2253.1|2256.4|2253.4|2255.2|2252.5|57
1695855300000|2023-09-27 22:55:00|2256.4|2253.4|2256.1|2253.1|2256.4|2253.7|2255.7|2253.1|39
1695855600000|2023-09-27 23:00:00|2256.2|2253.2|2255.3|2252.3|2256.4|2253.4|2254.7|2252|69
1695855900000|2023-09-27 23:05:00|2255.2|2252.2|2255.9|2252.9|2256|2253.2|2254.9|2252.2|74
1695856200000|2023-09-27 23:10:00|2256|2253|2255.5|2253.5|2256.4|2253.7|2255.4|2252.8|72
1695856500000|2023-09-27 23:15:00|2255.4|2253.4|2256.4|2253.4|2256.4|2253.8|2255.4|2252.6|65
1695856800000|2023-09-27 23:20:00|2256.3|2253.3|2256.1|2254.1|2257.4|2254.5|2256|2253.3|54
1695857100000|2023-09-27 23:25:00|2255.9|2253.9|2256.7|2253.7|2257.4|2254.7|2255.9|2253.5|66
1695857400000|2023-09-27 23:30:00|2256.6|2253.6|2255.7|2252.7|2256.8|2253.8|2255.1|2252.5|90
1695857700000|2023-09-27 23:35:00|2255.9|2252.9|2256.2|2254.2|2257|2254.2|2255.1|2252.7|55
1695858000000|2023-09-27 23:40:00|2257|2254|2256.1|2254.1|2257|2254.2|2255.6|2252.8|111
1695858300000|2023-09-27 23:45:00|2256.2|2254.2|2256.7|2253.7|2256.8|2254.3|2255.9|2253.4|69
1695858600000|2023-09-27 23:50:00|2256.8|2253.8|2256.9|2254.9|2257.2|2254.9|2255.6|2253|87
1695858900000|2023-09-27 23:55:00|2256.6|2254.6|2256.4|2254.4|2257.2|2254.7|2255.6|2253.2|119
1695859200000|2023-09-28 00:00:00|2256.6|2254.6|2257.1|2255.1|2258.1|2255.7|2256.6|2254.2|206
1695859500000|2023-09-28 00:05:00|2257|2255|2256.2|2254.2|2257.5|2255.2|2254.5|2252.5|157
1695859800000|2023-09-28 00:10:00|2256.1|2254.1|2256.5|2253.5|2256.9|2254.7|2255.1|2252.6|176
1695860100000|2023-09-28 00:15:00|2255.8|2253.8|2256.1|2254.1|2257|2254.7|2255.2|2252.8|116
1695860400000|2023-09-28 00:20:00|2256.7|2253.7|2255.7|2253.7|2256.7|2254.3|2254.9|2252.5|150
1695860700000|2023-09-28 00:25:00|2255.6|2253.6|2255.8|2252.8|2256.5|2253.9|2254.4|2252.4|152
1695861000000|2023-09-28 00:30:00|2255.1|2253.1|2256.8|2253.8|2256.9|2254.2|2254.7|2252.2|167
1695861300000|2023-09-28 00:35:00|2256.6|2253.6|2257.3|2254.3|2258.3|2255.7|2255.8|2253.4|168
1695861600000|2023-09-28 00:40:00|2258|2255|2256.3|2253.3|2258|2255.4|2255.6|2253.2|195
1695861900000|2023-09-28 00:45:00|2256.4|2253.4|2256.2|2254.2|2257.5|2255.2|2256|2253.4|97
1695862200000|2023-09-28 00:50:00|2256.1|2254.1|2257.3|2254.3|2257.9|2255.7|2256.1|2253.7|170
1695862500000|2023-09-28 00:55:00|2257.2|2254.2|2257.6|2255.6|2258.4|2256.2|2256.9|2254.2|132
1695862800000|2023-09-28 01:00:00|2257.7|2255.7|2258|2256|2261|2258.4|2257.6|2255.2|363
1695863100000|2023-09-28 01:05:00|2258.8|2255.8|2258.8|2256.8|2261.3|2258.7|2258.4|2255.4|238
1695863400000|2023-09-28 01:10:00|2259.1|2256.1|2257.8|2255.8|2259.4|2257.3|2256.3|2253.8|267
1695863700000|2023-09-28 01:15:00|2257.9|2255.9|2254.8|2252.8|2258.9|2256.2|2253.9|2251.3|575
1695864000000|2023-09-28 01:20:00|2255|2253|2254.3|2252.3|2256.2|2253.9|2253.7|2251.3|330
1695864300000|2023-09-28 01:25:00|2254.4|2252.4|2253.7|2251.7|2255.1|2252.8|2252.9|2250.3|352
1695864600000|2023-09-28 01:30:00|2253.8|2251.8|2252.2|2250.2|2254.8|2252.4|2252.2|2249.9|353
1695864900000|2023-09-28 01:35:00|2252.3|2250.3|2252|2250|2253|2250.6|2251.2|2248.5|267
1695865200000|2023-09-28 01:40:00|2252.1|2250.1|2251.1|2248.1|2253.3|2251|2250.7|2247.9|243
1695865500000|2023-09-28 01:45:00|2251.3|2248.3|2252.9|2249.9|2253.3|2250.9|2250.5|2248.1|230
1695865800000|2023-09-28 01:50:00|2253|2250|2252.3|2250.3|2253.9|2251.4|2251.9|2249.3|232
1695866100000|2023-09-28 01:55:00|2252.4|2250.4|2251.7|2248.7|2253.3|2250.5|2250.9|2248.3|221
1695866400000|2023-09-28 02:00:00|2251.3|2249.3|2252.4|2249.4|2254.4|2251.9|2251.3|2248.6|232
1695866700000|2023-09-28 02:05:00|2252.3|2249.3|2251.9|2249.9|2253.4|2251|2250.9|2248.6|179
1695867000000|2023-09-28 02:10:00|2252|2250|2252.2|2249.2|2252.8|2250.5|2251.2|2248.4|153
1695867300000|2023-09-28 02:15:00|2252.1|2249.1|2250.9|2248.9|2252.5|2250|2250.8|2248.2|132
1695867600000|2023-09-28 02:20:00|2250.8|2248.8|2249|2246|2251.6|2249|2247.5|2245|172
1695867900000|2023-09-28 02:25:00|2249.5|2246.5|2249.6|2246.6|2250.6|2248.1|2249|2246.4|114
1695868200000|2023-09-28 02:30:00|2249.7|2246.7|2246.1|2244.1|2250.2|2247.6|2246.1|2243.6|229
1695868500000|2023-09-28 02:35:00|2246.2|2244.2|2248.7|2245.7|2249.1|2246.6|2246.1|2243.6|189
1695868800000|2023-09-28 02:40:00|2248.6|2245.6|2248.6|2246.6|2249.8|2247.2|2248|2245.1|184
1695869100000|2023-09-28 02:45:00|2249.1|2246.1|2247.2|2245.2|2249.4|2247.1|2247.1|2244.6|164
1695869400000|2023-09-28 02:50:00|2247.1|2245.1|2247.7|2245.7|2248.2|2245.7|2246.9|2244.6|125
1695869700000|2023-09-28 02:55:00|2247.6|2245.6|2247.7|2245.7|2248.4|2245.9|2246.1|2243.7|170
1695870000000|2023-09-28 03:00:00|2247.2|2245.2|2247.4|2245.4|2248.2|2245.9|2246.8|2244.4|134
1695870300000|2023-09-28 03:05:00|2247.5|2245.5|2248|2246|2249.2|2246.9|2247.2|2245.2|116
1695870600000|2023-09-28 03:10:00|2247.9|2245.9|2246.7|2244.7|2248.9|2246.1|2246.7|2244.3|123
1695870900000|2023-09-28 03:15:00|2246.8|2244.8|2248.5|2246.5|2249.2|2246.6|2246.8|2244.8|143
1695871200000|2023-09-28 03:20:00|2248.4|2246.4|2247.9|2244.9|2250.1|2247.5|2247.2|2244.8|247
1695871500000|2023-09-28 03:25:00|2246.9|2245|2246.4|2244.4|2248.2|2245.8|2246.3|2243.7|158
1695871800000|2023-09-28 03:30:00|2246.5|2244.5|2248.3|2245.3|2248.7|2246|2246.5|2244.4|129
1695872100000|2023-09-28 03:35:00|2247.9|2245.9|2249|2246|2249.1|2246.5|2247.2|2244.9|164
1695872400000|2023-09-28 03:40:00|2249.1|2246.1|2250|2247|2250.6|2248|2248.7|2245.8|169
1695872700000|2023-09-28 03:45:00|2250.1|2247.1|2250.5|2247.5|2250.7|2248|2249.2|2246.8|109
1695873000000|2023-09-28 03:50:00|2250.6|2247.6|2252|2249|2252.4|2250|2249.4|2246.9|118
1695873300000|2023-09-28 03:55:00|2251.7|2248.7|2251.9|2248.9|2253|2250.5|2251.4|2248.5|107
1695873600000|2023-09-28 04:00:00|2252|2249|2250.8|2247.8|2252.2|2249.5|2250.5|2247.8|123
1695873900000|2023-09-28 04:05:00|2250.7|2247.7|2249.4|2246.4|2250.9|2248.5|2248.4|2245.9|120
1695874200000|2023-09-28 04:10:00|2249.6|2246.6|2248.9|2245.9|2249.7|2247|2247.9|2245.3|137
1695874500000|2023-09-28 04:15:00|2249|2246|2248.4|2246.4|2249.5|2246.5|2248.3|2245.7|94
1695874800000|2023-09-28 04:20:00|2248.3|2246.3|2247.9|2244.9|2249.1|2246.5|2247.7|2244.9|88
1695875100000|2023-09-28 04:25:00|2248|2245|2248.4|2245.4|2248.6|2246.1|2247.3|2244.8|67
1695875400000|2023-09-28 04:30:00|2248.3|2245.3|2248.3|2246.3|2249.3|2247|2247.8|2245.3|128
1695875700000|2023-09-28 04:35:00|2248.4|2246.4|2249.9|2246.9|2250.3|2248|2248.4|2246.3|113
1695876000000|2023-09-28 04:40:00|2249.8|2246.8|2250.4|2247.4|2250.6|2247.9|2249.2|2246.6|68
1695876300000|2023-09-28 04:45:00|2250.5|2247.5|2250.9|2247.9|2250.9|2248.3|2249.4|2246.9|72
1695876600000|2023-09-28 04:50:00|2250.8|2247.8|2250.4|2247.4|2251.1|2248.6|2250.3|2247.3|65
1695876900000|2023-09-28 04:55:00|2249.9|2247.9|2250.8|2247.8|2250.8|2248.1|2249.8|2246.9|58
1695877200000|2023-09-28 05:00:00|2250.9|2247.9|2251.5|2249.5|2251.6|2249.6|2249.6|2246.8|167
1695877500000|2023-09-28 05:05:00|2251.4|2249.4|2250.3|2248.3|2252.2|2250|2249.5|2247.1|186
1695877800000|2023-09-28 05:10:00|2250.2|2248.2|2250.7|2248.7|2251.3|2248.8|2250.2|2248|130
1695878100000|2023-09-28 05:15:00|2250.8|2248.8|2253.6|2251.6|2253.6|2251.6|2250.7|2248|118
1695878400000|2023-09-28 05:20:00|2253.3|2251.3|2252.5|2250.5|2254|2251.6|2251.8|2249.5|136
1695878700000|2023-09-28 05:25:00|2252.6|2250.6|2252.7|2250.7|2253.6|2251.6|2251.9|2249.9|125
1695879000000|2023-09-28 05:30:00|2252.6|2250.6|2253.8|2251.8|2253.8|2251.8|2252.1|2250.1|401
1695879300000|2023-09-28 05:35:00|2253.7|2251.7|2254.3|2252.3|2254.8|2252.8|2253.2|2251.2|248
1695879600000|2023-09-28 05:40:00|2254.2|2252.2|2253.6|2251.6|2255|2252.9|2253.3|2250.9|197
1695879900000|2023-09-28 05:45:00|2253.4|2251.4|2253.9|2250.9|2254.4|2251.8|2252.9|2250.5|183
1695880200000|2023-09-28 05:50:00|2254|2251|2254.3|2251.3|2254.7|2252.2|2253.2|2250.7|160
1695880500000|2023-09-28 05:55:00|2254.2|2251.2|2254.7|2251.7|2255.1|2252.6|2253.4|2250.4|179
1695880800000|2023-09-28 06:00:00|2254.6|2251.6|2255.3|2253.3|2255.4|2253.4|2253|2250.4|340
1695881100000|2023-09-28 06:05:00|2255.2|2253.2|2254|2252|2255.9|2253.7|2252.2|2249.9|465
1695881400000|2023-09-28 06:10:00|2254.1|2252.1|2254.4|2251.4|2256.9|2254.5|2253.7|2250.9|479
1695881700000|2023-09-28 06:15:00|2253.9|2251.9|2252|2250|2254.5|2252.1|2251.1|2248.2|504
1695882000000|2023-09-28 06:20:00|2252.1|2250.1|2251.6|2249.6|2253.9|2251.3|2250.8|2248.1|440
1695882300000|2023-09-28 06:25:00|2251.5|2249.5|2249.5|2246.5|2254.1|2251.1|2249.5|2246.5|351
1695882600000|2023-09-28 06:30:00|2249.4|2246.4|2249.5|2247.5|2251.2|2248.8|2248.8|2246.4|404
1695882900000|2023-09-28 06:35:00|2249.4|2247.4|2248.7|2246.7|2250.8|2248.5|2248|2245.5|337
1695883200000|2023-09-28 06:40:00|2248.6|2246.6|2247.5|2245.5|2249.5|2247.4|2246.8|2244.4|330
1695883500000|2023-09-28 06:45:00|2247.6|2245.6|2247|2244|2247.8|2245.7|2246.4|2243.8|221
1695883800000|2023-09-28 06:50:00|2246.8|2243.8|2246.8|2244.8|2247.9|2244.9|2246|2243.5|260
1695884100000|2023-09-28 06:55:00|2246.7|2244.7|2248.1|2245.1|2248.8|2245.8|2246.5|2244.2|290
1695884400000|2023-09-28 07:00:00|2248.8|2245.8|2251.4|2249.4|2252.8|2250.7|2247|2244.6|528
1695884700000|2023-09-28 07:05:00|2251.3|2249.3|2253.5|2251.5|2253.5|2251.5|2250.4|2248.4|409
1695885000000|2023-09-28 07:10:00|2253.4|2251.4|2254.5|2252.5|2255|2252.8|2252.6|2250.2|335
1695885300000|2023-09-28 07:15:00|2254.6|2252.6|2258.9|2256.9|2259.9|2257.5|2254.5|2252.3|355
1695885600000|2023-09-28 07:20:00|2259|2257|2257.8|2254.8|2259.1|2257.1|2256.9|2254.5|285
1695885900000|2023-09-28 07:25:00|2257.7|2254.7|2258.7|2255.7|2260|2257.6|2256.9|2254.7|298
1695886200000|2023-09-28 07:30:00|2258.9|2255.9|2256|2253|2259|2256.1|2255.9|2252.9|325
1695886500000|2023-09-28 07:35:00|2256.1|2253.1|2257.7|2254.7|2258.1|2255.4|2255|2252.4|226
1695886800000|2023-09-28 07:40:00|2257.8|2254.8|2256.8|2253.8|2259|2256.6|2256.8|2253.8|197
1695887100000|2023-09-28 07:45:00|2256.7|2253.7|2257.1|2255.1|2257.9|2255.5|2255.7|2252.9|191
1695887400000|2023-09-28 07:50:00|2257|2255|2254.8|2251.8|2257.4|2255|2254.3|2251.7|209
1695887700000|2023-09-28 07:55:00|2254.6|2251.6|2252.3|2250.3|2254.8|2252.4|2252.3|2250.2|175
1695888000000|2023-09-28 08:00:00|2252.5|2250.5|2252|2250|2254.6|2252.6|2251.1|2249|271
1695888300000|2023-09-28 08:05:00|2251.8|2249.8|2253.5|2251.5|2253.6|2251.6|2251|2249|302
1695888600000|2023-09-28 08:10:00|2253.2|2251.2|2257|2255|2257.2|2255|2252.6|2250.2|275
1695888900000|2023-09-28 08:15:00|2256.9|2254.9|2256.7|2254.7|2257.6|2255.6|2256|2254|210
1695889200000|2023-09-28 08:20:00|2256.6|2254.6|2257.1|2255.1|2258|2256|2256.6|2254.6|186
1695889500000|2023-09-28 08:25:00|2257|2255|2255.3|2253.3|2257.5|2255.5|2255|2253|207
1695889800000|2023-09-28 08:30:00|2255.2|2253.2|2255.5|2252.5|2256.1|2254|2253|2251|273
1695890100000|2023-09-28 08:35:00|2255.6|2252.6|2254.1|2252.1|2256.1|2253.5|2253.4|2251.2|240
1695890400000|2023-09-28 08:40:00|2254|2252|2255.4|2253.4|2256.2|2253.7|2253.9|2251.5|219
1695890700000|2023-09-28 08:45:00|2255.5|2253.5|2256.9|2253.9|2257.1|2254.5|2254.9|2252.4|226
1695891000000|2023-09-28 08:50:00|2257|2254|2256.9|2254.9|2257.9|2255.6|2256.4|2253.7|189
1695891300000|2023-09-28 08:55:00|2256.8|2254.8|2256.1|2253.1|2258.1|2255.5|2255.5|2252.9|224
1695891600000|2023-09-28 09:00:00|2255.6|2253.6|2255.5|2253.5|2256.2|2254.1|2255.1|2252.4|202
1695891900000|2023-09-28 09:05:00|2255.6|2253.6|2253.6|2250.6|2255.9|2253.6|2253|2250.5|216
1695892200000|2023-09-28 09:10:00|2253.5|2250.5|2253|2251|2255.1|2253.1|2252.9|2250.5|256
1695892500000|2023-09-28 09:15:00|2253.2|2251.2|2254|2251|2255.5|2253|2253.2|2250.9|229
1695892800000|2023-09-28 09:20:00|2254.1|2251.1|2255.5|2253.5|2255.5|2253.5|2253.2|2251.1|215
1695893100000|2023-09-28 09:25:00|2255.4|2253.4|2254.8|2252.8|2255.6|2253.6|2254|2251.4|236
1695893400000|2023-09-28 09:30:00|2254.6|2252.6|2255.8|2253.8|2256.4|2254.4|2254.2|2251.9|204
1695893700000|2023-09-28 09:35:00|2255.7|2253.7|2255.8|2253.8|2256|2253.9|2254.8|2252.8|167
1695894000000|2023-09-28 09:40:00|2255.9|2253.9|2261.9|2258.9|2261.9|2259.4|2255.9|2253.9|268
1695894300000|2023-09-28 09:45:00|2262|2259|2262|2260|2263|2261|2260.2|2258.2|278
1695894600000|2023-09-28 09:50:00|2262.1|2260.1|2263|2261|2263.3|2261.1|2261.9|2259.7|234
1695894900000|2023-09-28 09:55:00|2262.9|2260.9|2261.5|2259.5|2263.4|2261.4|2261|2259|168
1695895200000|2023-09-28 10:00:00|2261.4|2259.4|2260.5|2258.5|2262.6|2260.6|2260|2257.3|153
1695895500000|2023-09-28 10:05:00|2260.4|2258.4|2260.3|2258.3|2260.5|2258.5|2259|2257|137
1695895800000|2023-09-28 10:10:00|2260.2|2258.2|2259.9|2257.9|2260.6|2258.6|2259|2257|155
1695896100000|2023-09-28 10:15:00|2260|2258|2258.4|2256.4|2260.2|2258.2|2258|2255.9|149
1695896400000|2023-09-28 10:20:00|2258.6|2256.6|2259.1|2257.1|2259.2|2257.2|2257.2|2255.2|171
1695896700000|2023-09-28 10:25:00|2259|2257|2256.7|2254.7|2259|2257|2256.6|2254.6|152
1695897000000|2023-09-28 10:30:00|2256.6|2254.6|2257.6|2255.6|2257.8|2255.8|2256.1|2254.1|209
1695897300000|2023-09-28 10:35:00|2257.7|2255.7|2256.6|2254.6|2258.2|2256.2|2256.5|2254.5|132
1695897600000|2023-09-28 10:40:00|2256.7|2254.7|2257.4|2255.4|2257.7|2255.7|2256.5|2254.5|117
1695897900000|2023-09-28 10:45:00|2257.5|2255.5|2258.7|2256.7|2259.3|2257.3|2257|2255|165
1695898200000|2023-09-28 10:50:00|2258.6|2256.6|2256.6|2254.6|2258.7|2256.7|2256.5|2254.2|125
1695898500000|2023-09-28 10:55:00|2256.5|2254.5|2257|2255|2258.5|2256.1|2256.3|2253.6|256
1695898800000|2023-09-28 11:00:00|2257.2|2255.2|2256|2254|2258.7|2256.2|2256|2253.8|331
1695899100000|2023-09-28 11:05:00|2255.9|2253.9|2257.8|2255.8|2258.8|2256.3|2255.9|2253.4|256
1695899400000|2023-09-28 11:10:00|2257.7|2255.7|2258.1|2256.1|2259.7|2257.2|2257|2254.5|228
1695899700000|2023-09-28 11:15:00|2257.7|2255.7|2258.5|2256.5|2259.3|2256.7|2256.6|2254.6|248
1695900000000|2023-09-28 11:20:00|2258.6|2256.6|2258.4|2256.4|2260|2257.8|2258.3|2256.3|172
1695900300000|2023-09-28 11:25:00|2258.5|2256.5|2257.1|2255.1|2258.8|2256.8|2256.4|2254.4|207
1695900600000|2023-09-28 11:30:00|2257.2|2255.2|2258.6|2256.6|2258.7|2256.7|2257|2255|249
1695900900000|2023-09-28 11:35:00|2258.5|2256.5|2254.3|2252.3|2259.1|2257.1|2254|2251.7|203
1695901200000|2023-09-28 11:40:00|2254.2|2252.2|2259.5|2257.5|2259.6|2257.6|2253.7|2251.7|280
1695901500000|2023-09-28 11:45:00|2259.4|2257.4|2261.1|2259.1|2262|2259.7|2258.1|2255.9|243
1695901800000|2023-09-28 11:50:00|2261|2259|2260.7|2258.7|2261.6|2259.6|2260.1|2258.1|222
1695902100000|2023-09-28 11:55:00|2260.6|2258.6|2259.6|2257.6|2260.9|2258.9|2259.4|2257.1|184
1695902400000|2023-09-28 12:00:00|2259.5|2257.5|2259.6|2256.6|2261.8|2259.8|2257.7|2255.7|464
1695902700000|2023-09-28 12:05:00|2259.5|2256.5|2259.8|2257.8|2261.8|2259.8|2259.5|2256.5|448
1695903000000|2023-09-28 12:10:00|2260.1|2258.1|2260.7|2258.7|2261.8|2259.8|2258.7|2256.6|429
1695903300000|2023-09-28 12:15:00|2260.3|2258.3|2265.5|2263.5|2266.3|2264|2259.3|2257.3|505
1695903600000|2023-09-28 12:20:00|2265.2|2263.2|2257.6|2255.6|2265.2|2263.2|2256.3|2254.3|518
1695903900000|2023-09-28 12:25:00|2257.5|2255.5|2260.2|2257.2|2262.2|2259.2|2256.1|2253.7|529
1695904200000|2023-09-28 12:30:00|2260.3|2257.3|2270.4|2268.4|2272.9|2270.3|2254.2|2251.2|1291
1695904500000|2023-09-28 12:35:00|2270.9|2267.9|2263.2|2261.2|2272.2|2269.3|2263.1|2261|808
1695904800000|2023-09-28 12:40:00|2263.3|2261.3|2255|2253|2263.8|2261.8|2254.9|2252.9|671
1695905100000|2023-09-28 12:45:00|2254.9|2252.9|2255.7|2252.7|2257.3|2255.3|2253.4|2250.8|943
1695905400000|2023-09-28 12:50:00|2255.5|2252.5|2257.1|2254.1|2258.8|2256.6|2252.7|2250.7|893
1695905700000|2023-09-28 12:55:00|2257|2254|2251.7|2248.7|2257.1|2254.8|2250.2|2248.2|664
1695906000000|2023-09-28 13:00:00|2251.5|2248.5|2259.5|2257.5|2260.5|2258.1|2251|2248.5|743
1695906300000|2023-09-28 13:05:00|2259.6|2257.6|2261.6|2259.6|2264.5|2262.1|2259.6|2257.6|607
1695906600000|2023-09-28 13:10:00|2261.5|2259.5|2256.8|2254.8|2265.3|2263.3|2256.6|2254.6|731
1695906900000|2023-09-28 13:15:00|2256.7|2254.7|2249.4|2247.4|2259.2|2256.8|2249.3|2247.3|645
1695907200000|2023-09-28 13:20:00|2249.3|2247.3|2252.6|2250.6|2253.9|2251.6|2248.1|2246.1|616
1695907500000|2023-09-28 13:25:00|2252.5|2250.5|2253.5|2251.5|2254.4|2252.4|2250.6|2248.2|670
1695907800000|2023-09-28 13:30:00|2253.4|2251.4|2254.4|2252.4|2255.1|2253.1|2250.5|2248.5|834
1695908100000|2023-09-28 13:35:00|2254.3|2252.3|2250.9|2248.9|2261.3|2258.3|2250.4|2248|927
1695908400000|2023-09-28 13:40:00|2251|2249|2248.2|2246.2|2257.1|2254.9|2247|2244.9|885
1695908700000|2023-09-28 13:45:00|2248.8|2245.8|2250.1|2248.1|2252.7|2250.4|2247|2245|913
1695909000000|2023-09-28 13:50:00|2249.8|2247.8|2254.4|2251.4|2256.4|2254.1|2249.7|2247.7|1067
1695909300000|2023-09-28 13:55:00|2254.3|2251.3|2257.3|2255.3|2258.8|2256.6|2252.5|2250.5|695
1695909600000|2023-09-28 14:00:00|2257.6|2254.6|2264.9|2262.9|2265.7|2263.4|2256.6|2254|900
1695909900000|2023-09-28 14:05:00|2265.2|2263.2|2272.2|2270.2|2274.2|2272.2|2264.2|2262.1|770
1695910200000|2023-09-28 14:10:00|2272.1|2270.1|2272.7|2270.7|2274.6|2272.6|2268.9|2266.5|749
1695910500000|2023-09-28 14:15:00|2272.5|2270.5|2268.8|2265.8|2273.7|2271.7|2264.4|2261.9|629
1695910800000|2023-09-28 14:20:00|2268.9|2265.9|2267.2|2265.2|2271.8|2269.4|2266.7|2264.6|638
1695911100000|2023-09-28 14:25:00|2267.3|2265.3|2268.8|2265.8|2270.6|2268.6|2266.3|2263.9|643
1695911400000|2023-09-28 14:30:00|2268.5|2266.5|2266.6|2264.6|2268.7|2266.7|2260.1|2257.7|739
1695911700000|2023-09-28 14:35:00|2267.1|2265.1|2263.3|2261.3|2268.8|2266.8|2263.3|2260.7|638
1695912000000|2023-09-28 14:40:00|2263.2|2261.2|2262.8|2260.8|2265|2262.7|2261|2259|597
1695912300000|2023-09-28 14:45:00|2262.7|2260.7|2263.7|2261.7|2266.5|2264.2|2262.6|2260.6|631
1695912600000|2023-09-28 14:50:00|2263.6|2261.6|2265.1|2263.1|2266.8|2264.8|2262.2|2260.2|555
1695912900000|2023-09-28 14:55:00|2265.2|2263.2|2263.1|2260.1|2266.9|2264.4|2262|2259.7|535
1695913200000|2023-09-28 15:00:00|2263.2|2260.2|2261.6|2259.6|2264.2|2261.3|2261.2|2258.7|546
1695913500000|2023-09-28 15:05:00|2261.7|2259.7|2259.6|2257.6|2264.7|2262.7|2259.6|2257.4|521
1695913800000|2023-09-28 15:10:00|2259.5|2257.5|2250|2248|2260.3|2258.2|2249.9|2247.7|591
1695914100000|2023-09-28 15:15:00|2249.9|2247.9|2245|2243|2251.4|2249.3|2245|2242.6|577
1695914400000|2023-09-28 15:20:00|2244.9|2242.9|2246.8|2244.8|2247.1|2244.9|2240.6|2238.4|626
1695914700000|2023-09-28 15:25:00|2246.7|2244.7|2250.8|2247.8|2254.1|2251.1|2245.8|2243.4|570
1695915000000|2023-09-28 15:30:00|2250.7|2247.7|2253.6|2251.6|2254.5|2252.2|2249.7|2247.3|488
1695915300000|2023-09-28 15:35:00|2253.5|2251.5|2256.1|2254.1|2256.5|2254.3|2251.4|2248.8|476
1695915600000|2023-09-28 15:40:00|2256|2254|2260.7|2258.7|2261.2|2258.8|2255.8|2253.4|556
1695915900000|2023-09-28 15:45:00|2260.8|2257.8|2253.6|2250.6|2261.3|2258.8|2251.3|2249|595
1695916200000|2023-09-28 15:50:00|2253.8|2250.8|2253.6|2251.6|2256.8|2253.8|2252.8|2250.3|577
1695916500000|2023-09-28 15:55:00|2253.9|2251.9|2256.9|2254.9|2258.4|2255.8|2252.7|2250.2|465
1695916800000|2023-09-28 16:00:00|2257.4|2254.4|2254.6|2251.6|2258.9|2256.3|2252.3|2249.7|460
1695917100000|2023-09-28 16:05:00|2254.3|2251.3|2255.7|2252.7|2256.4|2253.9|2253.4|2251|409
1695917400000|2023-09-28 16:10:00|2255.8|2252.8|2253.6|2250.6|2256.3|2253.9|2252.9|2250.3|306
1695917700000|2023-09-28 16:15:00|2253.8|2250.8|2252.8|2249.8|2254.5|2252.2|2252.2|2249.4|348
1695918000000|2023-09-28 16:20:00|2252.9|2249.9|2253.2|2251.2|2254.2|2251.5|2249.8|2247.3|368
1695918300000|2023-09-28 16:25:00|2253.4|2251.4|2255.8|2253.8|2257|2254.4|2253.4|2251.2|297
1695918600000|2023-09-28 16:30:00|2256.1|2253.1|2256.4|2254.4|2257.9|2255.2|2255.4|2252.4|342
1695918900000|2023-09-28 16:35:00|2256.8|2254.8|2257.4|2255.4|2258|2255.8|2255.2|2253.1|255
1695919200000|2023-09-28 16:40:00|2257.3|2255.3|2256.9|2254.9|2258.4|2255.8|2255.2|2253.2|312
1695919500000|2023-09-28 16:45:00|2257|2255|2253.8|2251.8|2257|2255|2253|2250.8|253
1695919800000|2023-09-28 16:50:00|2253.9|2251.9|2252.7|2249.7|2255.8|2253.8|2252.1|2249.7|266
1695920100000|2023-09-28 16:55:00|2252.6|2249.6|2252.9|2250.9|2254.5|2252.4|2252|2249.6|282
1695920400000|2023-09-28 17:00:00|2253|2251|2252.9|2250.9|2254.4|2252|2252.4|2249.8|343
1695920700000|2023-09-28 17:05:00|2253|2251|2254|2252|2255.5|2253.1|2251.1|2248.8|364
1695921000000|2023-09-28 17:10:00|2253.9|2251.9|2255|2253|2256|2253.9|2252.8|2250.2|294
1695921300000|2023-09-28 17:15:00|2255.1|2253.1|2253.4|2251.4|2255.5|2253.4|2253.2|2250.8|259
1695921600000|2023-09-28 17:20:00|2253.3|2251.3|2253.9|2251.9|2255.1|2252.9|2252.9|2250.3|300
1695921900000|2023-09-28 17:25:00|2254|2252|2249.3|2247.3|2254|2252|2248.8|2246.5|291
1695922200000|2023-09-28 17:30:00|2249.4|2247.4|2249.4|2247.4|2250.9|2248.3|2248.3|2246|328
1695922500000|2023-09-28 17:35:00|2249.5|2247.5|2250.9|2248.9|2251.9|2249.5|2249.4|2247.4|326
1695922800000|2023-09-28 17:40:00|2251|2249|2249.4|2247.4|2251.7|2249.3|2248.9|2246.4|220
1695923100000|2023-09-28 17:45:00|2249.3|2247.3|2250|2248|2250.9|2248.5|2248.9|2246.9|215
1695923400000|2023-09-28 17:50:00|2249.9|2247.9|2249.9|2247.9|2250.8|2248.5|2249.7|2247.4|134
1695923700000|2023-09-28 17:55:00|2250|2248|2251.1|2248.1|2251.1|2248.6|2249.7|2246.9|162
1695924000000|2023-09-28 18:00:00|2251|2248|2249.9|2246.9|2251.6|2249|2248.7|2246.3|135
1695924300000|2023-09-28 18:05:00|2250|2247|2252.2|2250.2|2252.3|2250.3|2249.3|2246.7|156
1695924600000|2023-09-28 18:10:00|2252.3|2250.3|2255.2|2253.2|2255.8|2253.4|2252.1|2250.1|142
1695924900000|2023-09-28 18:15:00|2255.1|2253.1|2256.7|2254.7|2257.3|2255.3|2255.1|2252.8|180
1695925200000|2023-09-28 18:20:00|2257|2255|2258.3|2256.3|2258.8|2256.8|2256.9|2254.9|153
1695925500000|2023-09-28 18:25:00|2258.2|2256.2|2261.2|2259.2|2262|2259.7|2258.2|2256.2|191
1695925800000|2023-09-28 18:30:00|2261.3|2259.3|2258.3|2256.3|2261.3|2259.3|2258.2|2256.2|190
1695926100000|2023-09-28 18:35:00|2258.2|2256.2|2257.7|2255.7|2258.4|2256.4|2255.7|2253.7|253
1695926400000|2023-09-28 18:40:00|2257.6|2255.6|2259.5|2257.5|2259.8|2257.8|2257.6|2255.5|161
1695926700000|2023-09-28 18:45:00|2259.4|2257.4|2259.8|2257.8|2260.6|2258.6|2259.2|2256.7|160
1695927000000|2023-09-28 18:50:00|2259.9|2257.9|2260.8|2258.8|2260.8|2258.8|2259.8|2257.5|144
1695927300000|2023-09-28 18:55:00|2260.7|2258.7|2260.6|2258.6|2261.7|2259.3|2260|2257.7|131
1695927600000|2023-09-28 19:00:00|2260.7|2258.7|2261.5|2259.5|2261.9|2259.6|2260.2|2257.6|177
1695927900000|2023-09-28 19:05:00|2261.6|2259.6|2260.7|2257.7|2262.4|2259.8|2260.1|2257.4|187
1695928200000|2023-09-28 19:10:00|2260.8|2257.8|2260.5|2258.5|2261|2258.7|2259.3|2256.7|162
1695928500000|2023-09-28 19:15:00|2260.8|2257.8|2261.1|2259.1|2261.2|2259.2|2259.9|2257.2|141
1695928800000|2023-09-28 19:20:00|2261|2259|2262|2260|2262|2260|2260.6|2257.9|93
1695929100000|2023-09-28 19:25:00|2262.1|2260.1|2263.5|2260.5|2263.6|2261.1|2261.9|2259.9|140
1695929400000|2023-09-28 19:30:00|2263.6|2260.6|2261|2259|2263.9|2261.5|2261|2258.9|125
1695929700000|2023-09-28 19:35:00|2260.9|2258.9|2260.6|2258.6|2262.2|2259.8|2260.3|2257.9|123
1695930000000|2023-09-28 19:40:00|2260.7|2258.7|2261.2|2259.2|2262.2|2259.8|2260.5|2257.9|90
1695930300000|2023-09-28 19:45:00|2261.3|2259.3|2262.7|2260.7|2263|2260.7|2261.2|2258.8|111
1695930600000|2023-09-28 19:50:00|2262.6|2260.6|2262.7|2260.7|2262.9|2260.9|2262.2|2259.9|135
1695930900000|2023-09-28 19:55:00|2263.1|2260.1|2264.1|2261.1|2264.2|2261.7|2262.6|2260.1|98
1695931200000|2023-09-28 20:00:00|2264.2|2261.2|2263.2|2261.2|2264.2|2261.8|2263.1|2260.7|145
1695931500000|2023-09-28 20:05:00|2263.3|2261.3|2263.2|2261.2|2263.8|2261.4|2262.8|2260.5|54
1695931800000|2023-09-28 20:10:00|2263.3|2261.3|2263.8|2261.8|2264.6|2262.1|2263.1|2260.6|94
1695932100000|2023-09-28 20:15:00|2263.7|2261.7|2264.6|2261.6|2264.7|2262.3|2263.4|2261.1|65
1695932400000|2023-09-28 20:20:00|2264.7|2261.7|2264.1|2262.1|2264.7|2262.2|2263.5|2260.8|84
1695932700000|2023-09-28 20:25:00|2264|2262|2263.7|2261.7|2264.7|2262.2|2263.6|2261.2|79
1695933000000|2023-09-28 20:30:00|2263.6|2261.6|2263.7|2261.7|2264.3|2261.8|2263.2|2260.8|67
1695933300000|2023-09-28 20:35:00|2263.8|2261.8|2262.9|2260.9|2264.4|2261.8|2262.7|2260.2|102
1695933600000|2023-09-28 20:40:00|2262.8|2260.8|2263.2|2260.2|2263.5|2261|2262.3|2259.8|75
1695933900000|2023-09-28 20:45:00|2263.3|2260.3|2263.5|2260.5|2264.1|2261.1|2262.4|2259.8|104
1695934200000|2023-09-28 20:50:00|2263.4|2260.4|2263.9|2260.9|2264.1|2261.1|2262.6|2259.9|65
1695934500000|2023-09-28 20:55:00|2263.4|2261.4|2263.6|2260.6|2264.4|2261.5|2262.6|2259.6|98
1695938400000|2023-09-28 22:00:00|2266.3|2258.4|2264.3|2261.3|2266.4|2261.9|2263.6|2258.4|61
1695938700000|2023-09-28 22:05:00|2264.4|2261.4|2265|2262|2265.3|2262.3|2264.4|2261.4|64
1695939000000|2023-09-28 22:10:00|2264.9|2261.9|2265.9|2262.9|2266.5|2263.5|2264.9|2261.9|86
1695939300000|2023-09-28 22:15:00|2266|2263|2266|2263|2266.5|2263.5|2265.8|2262.8|57
1695939600000|2023-09-28 22:20:00|2265.9|2262.9|2266.9|2263.9|2267|2264|2265.9|2262.9|55
1695939900000|2023-09-28 22:25:00|2266.7|2263.7|2267.9|2264.9|2267.9|2264.9|2266.6|2263.6|55
1695940200000|2023-09-28 22:30:00|2267.8|2264.8|2267|2264|2268.4|2265.4|2266.4|2263.9|87
1695940500000|2023-09-28 22:35:00|2266.6|2264.6|2266.2|2264.2|2267.3|2264.8|2266.2|2263.9|48
1695940800000|2023-09-28 22:40:00|2266.6|2263.6|2265.8|2262.8|2267|2264.4|2265.7|2262.7|65
1695941100000|2023-09-28 22:45:00|2265.9|2262.9|2265.5|2262.5|2266|2263.4|2265.1|2262.4|65
1695941400000|2023-09-28 22:50:00|2265.9|2262.9|2266.8|2263.8|2267|2264|2265.3|2262.6|48
1695941700000|2023-09-28 22:55:00|2266.2|2264.2|2266.7|2263.7|2267|2264.4|2266|2263.5|42
1695942000000|2023-09-28 23:00:00|2266.8|2263.8|2266.7|2263.7|2267|2264|2265.8|2263|63
1695942300000|2023-09-28 23:05:00|2266.8|2263.8|2267.8|2264.8|2268|2265|2266.6|2263.8|75
1695942600000|2023-09-28 23:10:00|2267.9|2264.9|2268.3|2265.3|2268.5|2265.5|2267.3|2264.7|69
1695942900000|2023-09-28 23:15:00|2267.8|2264.8|2267.9|2264.9|2268.4|2265.4|2267.6|2264.6|91
1695943200000|2023-09-28 23:20:00|2268.1|2265.1|2268.3|2265.3|2268.4|2265.4|2267.8|2264.8|98
1695943500000|2023-09-28 23:25:00|2268.2|2265.2|2268.6|2265.6|2269|2266|2267.8|2264.8|116
1695943800000|2023-09-28 23:30:00|2268.5|2265.5|2268.3|2265.3|2268.9|2265.9|2268.2|2265.2|88
1695944100000|2023-09-28 23:35:00|2268.2|2265.2|2268.3|2265.3|2268.5|2265.5|2268.1|2265.1|43
1695944400000|2023-09-28 23:40:00|2268.4|2265.4|2268|2265|2268.5|2265.5|2267.8|2264.8|51
1695944700000|2023-09-28 23:45:00|2268.1|2265.1|2267.8|2264.8|2268.4|2265.4|2267.3|2264.3|55
1695945000000|2023-09-28 23:50:00|2267.9|2264.9|2267.9|2264.9|2268.4|2265.4|2267.8|2264.8|68
1695945300000|2023-09-28 23:55:00|2267.8|2264.8|2268.9|2265.9|2269|2266|2267.7|2264.7|62
1695945600000|2023-09-29 00:00:00|2269|2266|2268.8|2265.8|2269.4|2266.4|2268.8|2265.8|81
1695945900000|2023-09-29 00:05:00|2267.8|2264.8|2266|2263|2267.9|2264.9|2265.9|2262.9|91
1695946200000|2023-09-29 00:10:00|2265.9|2262.9|2266.3|2263.3|2266.6|2263.6|2265.2|2262.2|79
1695946500000|2023-09-29 00:15:00|2266.4|2263.4|2266.4|2263.4|2267|2264|2265.8|2262.8|66
1695946800000|2023-09-29 00:20:00|2266.3|2263.3|2266.9|2263.9|2267|2264|2266.3|2263.3|61
1695947100000|2023-09-29 00:25:00|2267|2264|2266.4|2263.4|2267.5|2264.7|2266.4|2263.4|88
1695947400000|2023-09-29 00:30:00|2266.5|2263.5|2266|2263|2267|2264|2265.9|2262.9|97
1695947700000|2023-09-29 00:35:00|2265.9|2262.9|2265.5|2262.5|2266.3|2263.3|2265.4|2262.4|85
1695948000000|2023-09-29 00:40:00|2265.4|2262.4|2263.9|2260.9|2266|2263|2263.8|2260.8|90
1695948300000|2023-09-29 00:45:00|2264|2261|2263.5|2260.5|2264.1|2261.1|2263.2|2260.2|69
1695948600000|2023-09-29 00:50:00|2263.4|2260.4|2263.2|2260.2|2263.5|2260.5|2262.7|2259.7|122
1695948900000|2023-09-29 00:55:00|2263.1|2260.1|2263.8|2260.8|2264|2261.5|2262.3|2259.3|104
1695949200000|2023-09-29 01:00:00|2263.7|2260.7|2262.3|2259.3|2264|2261|2262.3|2259.3|141
1695949500000|2023-09-29 01:05:00|2262|2259|2262.3|2259.3|2262.6|2260|2261.2|2258.7|124
1695949800000|2023-09-29 01:10:00|2262.4|2259.4|2262.4|2260.4|2263.8|2261.1|2261.4|2258.8|123
1695950100000|2023-09-29 01:15:00|2263|2260|2263.7|2260.7|2264.9|2262.4|2262.6|2259.9|200
1695950400000|2023-09-29 01:20:00|2263.8|2260.8|2265.8|2263.8|2266.1|2263.9|2263.2|2260.6|187
1695950700000|2023-09-29 01:25:00|2266.3|2263.3|2265.1|2262.1|2266.4|2263.4|2264.3|2261.8|204
1695951000000|2023-09-29 01:30:00|2264.9|2261.9|2265.6|2262.6|2267.7|2265|2264.3|2261.8|373
1695951300000|2023-09-29 01:35:00|2265.7|2262.7|2265.6|2262.6|2266.9|2264.2|2264.4|2262.1|306
1695951600000|2023-09-29 01:40:00|2265.7|2262.7|2265.1|2263.1|2266.2|2263.6|2263.4|2261|281
1695951900000|2023-09-29 01:45:00|2265|2263|2267.6|2264.6|2268.4|2265.6|2264.9|2262.5|248
1695952200000|2023-09-29 01:50:00|2267.5|2264.5|2269.5|2267.5|2270.1|2267.7|2267.3|2264.4|208
1695952500000|2023-09-29 01:55:00|2269.3|2267.3|2269.7|2266.7|2270.7|2268|2268.9|2266.4|196
1695952800000|2023-09-29 02:00:00|2269.8|2266.8|2272.8|2269.8|2273|2270.1|2269.4|2266.7|294
1695953100000|2023-09-29 02:05:00|2273|2270|2273|2271|2274.1|2271.5|2271.8|2269.3|246
1695953400000|2023-09-29 02:10:00|2273.1|2271.1|2273.2|2271.2|2275.4|2272.7|2272.8|2270.3|218
1695953700000|2023-09-29 02:15:00|2273.3|2271.3|2276.8|2273.8|2276.8|2274.1|2273.3|2270.9|182
1695954000000|2023-09-29 02:20:00|2276.7|2273.7|2280|2277|2280.4|2277.5|2276.2|2273.7|253
1695954300000|2023-09-29 02:25:00|2280.1|2277.1|2284.4|2281.4|2285|2282.5|2279.2|2276.2|274
1695954600000|2023-09-29 02:30:00|2284.5|2281.5|2283.4|2280.4|2285.6|2283|2282.4|2280|208
1695954900000|2023-09-29 02:35:00|2283.6|2280.6|2283.4|2281.4|2285|2282|2283.3|2280.5|167
1695955200000|2023-09-29 02:40:00|2284|2281|2285.6|2283.6|2287.6|2284.9|2283.3|2281|229
1695955500000|2023-09-29 02:45:00|2286.1|2283.1|2283.6|2281.6|2286.5|2284.1|2283.6|2281.3|143
1695955800000|2023-09-29 02:50:00|2283.7|2281.7|2284.3|2281.3|2284.4|2281.7|2281.8|2279.4|163
1695956100000|2023-09-29 02:55:00|2284.2|2281.2|2283.8|2280.8|2284.7|2282.2|2283|2280.6|173
1695956400000|2023-09-29 03:00:00|2283.9|2280.9|2282.3|2280.3|2284.1|2281.7|2282|2279.5|184
1695956700000|2023-09-29 03:05:00|2282.2|2280.2|2281.9|2278.9|2283.1|2280.3|2281.5|2278.5|170
1695957000000|2023-09-29 03:10:00|2282.1|2279.1|2281.9|2278.9|2282.6|2279.9|2280.8|2277.9|157
1695957300000|2023-09-29 03:15:00|2282|2279|2282.4|2279.4|2282.6|2280.2|2281.3|2278.8|150
1695957600000|2023-09-29 03:20:00|2282.5|2279.5|2281.9|2278.9|2282.6|2279.6|2280.6|2278.2|134
1695957900000|2023-09-29 03:25:00|2281.8|2278.8|2282.4|2280.4|2283|2280.4|2281.1|2278.8|89
1695958200000|2023-09-29 03:30:00|2282.3|2280.3|2283.4|2280.4|2284.1|2281.6|2282.2|2279.8|171
1695958500000|2023-09-29 03:35:00|2282.8|2280.8|2286.2|2283.2|2286.9|2284|2282.7|2280|189
1695958800000|2023-09-29 03:40:00|2286.1|2283.1|2285.1|2282.1|2286.3|2284|2284.3|2281.6|224
1695959100000|2023-09-29 03:45:00|2285|2282|2285.2|2282.2|2285.6|2283|2283.7|2281.5|151
1695959400000|2023-09-29 03:50:00|2284.7|2282.7|2287.3|2284.3|2287.3|2285|2284.2|2281.9|191
1695959700000|2023-09-29 03:55:00|2287.2|2284.2|2285.6|2283.6|2287.3|2284.8|2285.3|2282.6|127
1695960000000|2023-09-29 04:00:00|2285.7|2283.7|2287.1|2285.1|2287.8|2285.3|2284.6|2281.9|204
1695960300000|2023-09-29 04:05:00|2287|2285|2286.5|2283.5|2287.7|2285.2|2285|2282.5|169
1695960600000|2023-09-29 04:10:00|2286.6|2283.6|2287.5|2284.5|2288.3|2285.6|2285.9|2283.4|181
1695960900000|2023-09-29 04:15:00|2287.4|2284.4|2287.9|2284.9|2288.6|2285.7|2287.2|2284.3|112
1695961200000|2023-09-29 04:20:00|2288|2285|2287.9|2284.9|2288.6|2286.1|2286.7|2284.3|107
1695961500000|2023-09-29 04:25:00|2288|2285|2288.9|2286.9|2289.7|2287.6|2288|2285|175
1695961800000|2023-09-29 04:30:00|2289|2287|2289.1|2286.1|2290|2287.2|2288.2|2285.6|187
1695962100000|2023-09-29 04:35:00|2288.9|2285.9|2288.9|2285.9|2289.5|2286.9|2287.7|2285.3|138
1695962400000|2023-09-29 04:40:00|2289|2286|2290|2288|2291.1|2288.1|2288.8|2286|135
1695962700000|2023-09-29 04:45:00|2289.9|2287.9|2290.8|2287.8|2291.1|2288.1|2288.7|2286|145
1695963000000|2023-09-29 04:50:00|2290.9|2287.9|2290.2|2287.2|2291.5|2289.1|2289.1|2286.3|134
1695963300000|2023-09-29 04:55:00|2289.5|2286.5|2288.8|2286.8|2290.5|2288.1|2288.7|2286.2|162
1695963600000|2023-09-29 05:00:00|2288.9|2286.9|2290.1|2287.1|2290.9|2288.3|2288.1|2285.5|206
1695963900000|2023-09-29 05:05:00|2290.2|2287.2|2290.4|2288.4|2292|2289.1|2289.7|2287.2|148
1695964200000|2023-09-29 05:10:00|2291|2288|2292.9|2290.9|2295.1|2292.6|2290.7|2287.8|204
1695964500000|2023-09-29 05:15:00|2293|2291|2293.5|2291.5|2294.6|2292.6|2292.7|2290.5|229
1695964800000|2023-09-29 05:20:00|2294.5|2291.3|2293.4|2290.4|2296.3|2294.1|2292.9|2290.3|203
1695965100000|2023-09-29 05:25:00|2293.2|2290.2|2294.1|2291.1|2294.8|2292.4|2292|2289.8|159
1695965400000|2023-09-29 05:30:00|2294.2|2291.2|2296.5|2294.5|2297.6|2295.2|2293.6|2291|238
1695965700000|2023-09-29 05:35:00|2296.6|2294.6|2296|2293|2297.1|2294.7|2295.3|2292.3|204
1695966000000|2023-09-29 05:40:00|2296.1|2293.1|2297.3|2295.3|2298.4|2295.9|2295.1|2292.6|189
1695966300000|2023-09-29 05:45:00|2297.4|2295.4|2299.4|2296.4|2299.6|2297.1|2297.4|2295.2|191
1695966600000|2023-09-29 05:50:00|2299.3|2296.3|2299.8|2296.8|2300.9|2298|2297.7|2295.3|188
1695966900000|2023-09-29 05:55:00|2299.7|2296.7|2299|2296|2302.3|2299.9|2298.3|2295.8|299
1695967200000|2023-09-29 06:00:00|2299.1|2296.1|2297.3|2294.3|2299.2|2296.4|2296.3|2293.7|358
1695967500000|2023-09-29 06:05:00|2297.4|2294.4|2302.7|2300.7|2304|2301.3|2297.3|2294.3|438
1695967800000|2023-09-29 06:10:00|2302.6|2300.6|2304|2301|2304.3|2301.7|2301.6|2299.6|300
1695968100000|2023-09-29 06:15:00|2304.1|2301.1|2307.2|2304.2|2307.3|2304.7|2303.1|2300.7|359
1695968400000|2023-09-29 06:20:00|2307.1|2304.1|2307.6|2304.6|2307.9|2305.3|2304.7|2302.6|338
1695968700000|2023-09-29 06:25:00|2307.7|2304.7|2308.2|2305.2|2308.9|2306.3|2306.1|2303.6|312
1695969000000|2023-09-29 06:30:00|2308.4|2305.4|2308.5|2306.5|2310.2|2307.6|2307.6|2305.1|298
1695969300000|2023-09-29 06:35:00|2308.6|2306.6|2307.9|2304.9|2308.7|2306.6|2305.7|2303.3|297
1695969600000|2023-09-29 06:40:00|2308|2305|2307.8|2305.8|2309.9|2307.3|2307.6|2304.9|357
1695969900000|2023-09-29 06:45:00|2308|2306|2308.7|2305.7|2309.7|2307|2306.6|2303.7|558
1695970200000|2023-09-29 06:50:00|2308.9|2305.9|2306.8|2304.8|2309|2306.1|2306.5|2304.1|289
1695970500000|2023-09-29 06:55:00|2306.5|2304.5|2305.2|2303.2|2307|2304.7|2304.7|2302.2|322
1695970800000|2023-09-29 07:00:00|2305|2303|2304.3|2302.3|2305.9|2303.9|2303.4|2300.9|387
1695971100000|2023-09-29 07:05:00|2304.4|2302.4|2304.5|2301.5|2306.3|2303.9|2303.9|2301.4|347
1695971400000|2023-09-29 07:10:00|2304.6|2301.6|2305.2|2303.2|2305.9|2303.8|2303.6|2301.3|297
1695971700000|2023-09-29 07:15:00|2305.3|2303.3|2305.7|2303.7|2306.2|2304|2304.1|2301.8|272
1695972000000|2023-09-29 07:20:00|2305.6|2303.6|2305.8|2302.8|2306.1|2303.8|2303.8|2301.3|251
1695972300000|2023-09-29 07:25:00|2305.5|2303.5|2303.9|2301.9|2306.8|2304.5|2303.2|2300.8|286
1695972600000|2023-09-29 07:30:00|2303.6|2301.6|2307.5|2304.5|2308|2305.5|2303.5|2301.2|276
1695972900000|2023-09-29 07:35:00|2307.4|2304.4|2308.4|2305.4|2309.6|2306.6|2306.2|2303.7|329
1695973200000|2023-09-29 07:40:00|2308.3|2305.3|2304.9|2301.9|2308.9|2305.9|2304.3|2301.3|352
1695973500000|2023-09-29 07:45:00|2305|2302|2304|2302|2305.4|2302.8|2303.1|2300.6|330
1695973800000|2023-09-29 07:50:00|2304.2|2301.2|2304.3|2302.3|2304.9|2302.5|2303.2|2300.7|195
1695974100000|2023-09-29 07:55:00|2304.2|2302.2|2304.9|2301.9|2305.1|2302.5|2303.1|2300.7|185
1695974400000|2023-09-29 08:00:00|2304.7|2301.7|2301.4|2299.4|2304.9|2302.7|2301.4|2299.4|290
1695974700000|2023-09-29 08:05:00|2301.5|2299.5|2300.8|2298.8|2302|2299.8|2299.7|2297.7|291
1695975000000|2023-09-29 08:10:00|2300.7|2298.7|2302.1|2300.1|2302.7|2300.3|2300.7|2298.7|261
1695975300000|2023-09-29 08:15:00|2302|2300|2303|2301|2303.6|2301|2301.7|2299.1|198
1695975600000|2023-09-29 08:20:00|2302.9|2300.9|2304|2302|2304.5|2302.1|2302.2|2299.6|178
1695975900000|2023-09-29 08:25:00|2304.1|2302.1|2304.6|2302.6|2305.1|2302.6|2302.6|2300.3|200
1695976200000|2023-09-29 08:30:00|2304.5|2302.5|2303.1|2301.1|2304.7|2302.6|2302.4|2300.4|170
1695976500000|2023-09-29 08:35:00|2303.2|2301.2|2302.7|2300.7|2304|2302|2302.2|2300.2|168
1695976800000|2023-09-29 08:40:00|2302.6|2300.6|2301.8|2299.8|2303.3|2301.3|2301.8|2299.6|163
1695977100000|2023-09-29 08:45:00|2301.9|2299.9|2303.1|2301.1|2303.3|2301.3|2301.8|2299.8|173
1695977400000|2023-09-29 08:50:00|2303.2|2301.2|2303.8|2301.8|2303.8|2301.8|2302.1|2300.1|182
1695977700000|2023-09-29 08:55:00|2304|2302|2302.7|2300.7|2304.8|2302.8|2302.5|2300.5|187
1695978000000|2023-09-29 09:00:00|2303.4|2300.4|2301.5|2299.5|2303.6|2301.6|2300.4|2298.4|301
1695978300000|2023-09-29 09:05:00|2301.6|2299.6|2302.5|2300.5|2303.1|2301.1|2301.3|2298.9|228
1695978600000|2023-09-29 09:10:00|2302.4|2300.4|2301.4|2299.4|2303.3|2301|2301.2|2299.2|147
1695978900000|2023-09-29 09:15:00|2301.3|2299.3|2300.3|2298.3|2301.7|2299.7|2300.3|2298.3|175
1695979200000|2023-09-29 09:20:00|2300.4|2298.4|2300.8|2298.8|2300.9|2298.9|2299.5|2297.5|120
1695979500000|2023-09-29 09:25:00|2300.7|2298.7|2300.9|2298.9|2301.4|2299.4|2300.2|2298.2|125
1695979800000|2023-09-29 09:30:00|2300.8|2298.8|2300.4|2298.4|2301.8|2299.8|2300.1|2298.1|218
1695980100000|2023-09-29 09:35:00|2300.5|2298.5|2302|2300|2302.4|2300.4|2300.3|2298.3|166
1695980400000|2023-09-29 09:40:00|2301.9|2299.9|2304.8|2302.8|2304.9|2302.9|2301.8|2299.8|177
1695980700000|2023-09-29 09:45:00|2304.7|2302.7|2304.4|2302.4|2304.9|2302.9|2303.5|2301.5|158
1695981000000|2023-09-29 09:50:00|2304.7|2302.7|2303.7|2301.7|2305.4|2303.4|2303.7|2301.7|130
1695981300000|2023-09-29 09:55:00|2303.8|2301.8|2305.8|2303.8|2306.2|2304.2|2303.8|2301.8|166
1695981600000|2023-09-29 10:00:00|2305.7|2303.7|2303.5|2301.5|2305.8|2303.8|2303.2|2301.2|159
1695981900000|2023-09-29 10:05:00|2303.4|2301.4|2303.1|2301.1|2303.5|2301.5|2302.7|2300.7|114
1695982200000|2023-09-29 10:10:00|2302.9|2300.9|2305.4|2303.4|2306.1|2304.1|2302.7|2300.7|216
1695982500000|2023-09-29 10:15:00|2305.5|2303.5|2305.6|2303.6|2306.3|2304.2|2305.5|2303.2|142
1695982800000|2023-09-29 10:20:00|2305.7|2303.7|2307.1|2305.1|2307.2|2305.2|2305.6|2303.6|94
1695983100000|2023-09-29 10:25:00|2307.2|2305.2|2308.7|2306.7|2308.9|2306.9|2307.1|2305.1|189
1695983400000|2023-09-29 10:30:00|2308.6|2306.6|2307.6|2305.6|2309.2|2307.2|2307.2|2304.8|127
1695983700000|2023-09-29 10:35:00|2307.7|2305.7|2307.3|2305.3|2308.6|2306.6|2307.2|2305.2|110
1695984000000|2023-09-29 10:40:00|2307.4|2305.4|2309.6|2307.6|2309.8|2307.8|2307.2|2305.2|183
1695984300000|2023-09-29 10:45:00|2309.5|2307.5|2310.5|2308.5|2310.7|2308.7|2308.7|2306.4|231
1695984600000|2023-09-29 10:50:00|2310.3|2308.3|2310.4|2307.4|2311.1|2309.1|2309.7|2307.4|151
1695984900000|2023-09-29 10:55:00|2310.5|2307.5|2311.2|2309.2|2312.7|2309.7|2309.7|2307.3|229
1695985200000|2023-09-29 11:00:00|2311|2309|2312.5|2309.5|2312.5|2310.1|2308|2305.7|387
1695985500000|2023-09-29 11:05:00|2312.4|2309.4|2307.9|2304.9|2312.5|2310|2307.4|2304.8|304
1695985800000|2023-09-29 11:10:00|2307.4|2305.4|2307.2|2304.2|2308.4|2306|2304.8|2302.4|363
1695986100000|2023-09-29 11:15:00|2307.3|2304.3|2306.8|2304.8|2307.3|2305.1|2305.6|2303.2|280
1695986400000|2023-09-29 11:20:00|2306.9|2304.9|2305.3|2303.3|2307.1|2305.1|2303.9|2301.9|217
1695986700000|2023-09-29 11:25:00|2305.4|2303.4|2305.9|2303.9|2306|2304|2304.4|2302.4|181
1695987000000|2023-09-29 11:30:00|2306|2304|2305.4|2303.4|2308|2306|2305.3|2303.3|242
1695987300000|2023-09-29 11:35:00|2305.3|2303.3|2307.4|2305.4|2307.4|2305.4|2303.3|2301.3|268
1695987600000|2023-09-29 11:40:00|2307|2305|2307.1|2305.1|2308.5|2306.5|2306.7|2304.7|317
1695987900000|2023-09-29 11:45:00|2307.2|2305.2|2308.3|2306.3|2308.5|2306.5|2307.1|2305.1|237
1695988200000|2023-09-29 11:50:00|2308.4|2306.4|2308.8|2306.8|2309.4|2307.4|2307.3|2304.9|237
1695988500000|2023-09-29 11:55:00|2308.7|2306.7|2311.3|2309.3|2311.8|2309.8|2308.7|2306.7|281
1695988800000|2023-09-29 12:00:00|2311.7|2309.7|2312.8|2310.8|2313.1|2311.1|2309.3|2307.3|354
1695989100000|2023-09-29 12:05:00|2312.6|2310.6|2311.8|2309.8|2313.9|2311.9|2311.1|2309.1|317
1695989400000|2023-09-29 12:10:00|2311.4|2309.4|2311|2309|2312.4|2310.4|2310.3|2308.3|292
1695989700000|2023-09-29 12:15:00|2311.1|2309.1|2310.7|2308.7|2313.4|2311.4|2310.3|2308.3|293
1695990000000|2023-09-29 12:20:00|2310.6|2308.6|2307.4|2305.4|2311.8|2309.4|2307.1|2305.1|475
1695990300000|2023-09-29 12:25:00|2307.2|2305.2|2309.6|2306.6|2311.9|2309.3|2304.2|2301.8|538
1695990600000|2023-09-29 12:30:00|2311.1|2305.4|2309|2307|2316.7|2313.7|2305.7|2301.9|1122
1695990900000|2023-09-29 12:35:00|2308.9|2306.9|2313.1|2311.1|2314.1|2311.6|2307.9|2305|757
1695991200000|2023-09-29 12:40:00|2313.5|2311.5|2318|2316|2318.9|2316.5|2312.7|2310.1|740
1695991500000|2023-09-29 12:45:00|2317.9|2315.9|2321|2319|2322|2320|2314.8|2312.3|533
1695991800000|2023-09-29 12:50:00|2320.9|2318.9|2324.4|2322.4|2325.9|2323.5|2320.3|2318.3|726
1695992100000|2023-09-29 12:55:00|2324.5|2322.5|2332.3|2330.3|2332.9|2330.9|2324.1|2322.1|720
1695992400000|2023-09-29 13:00:00|2332|2330|2343.1|2341.1|2344.3|2342.1|2330.8|2328.3|974
1695992700000|2023-09-29 13:05:00|2343.2|2341.2|2346.3|2344.3|2348.8|2346.8|2341.7|2339.7|894
1695993000000|2023-09-29 13:10:00|2346.4|2344.4|2353.7|2351.7|2354|2351.8|2345.4|2343.4|823
1695993300000|2023-09-29 13:15:00|2353.6|2351.6|2346|2343|2357|2355|2346|2343|730
1695993600000|2023-09-29 13:20:00|2345.4|2343.4|2338.5|2336.5|2345.6|2343.4|2336.9|2334.3|649
1695993900000|2023-09-29 13:25:00|2338.6|2336.6|2335.7|2333.7|2339.7|2337.7|2334.7|2332.2|495
1695994200000|2023-09-29 13:30:00|2335.5|2333.5|2332.4|2330.4|2339.1|2336.4|2330.8|2328.8|904
1695994500000|2023-09-29 13:35:00|2332.2|2330.2|2330.2|2328.2|2336|2333.5|2328.1|2325.6|891
1695994800000|2023-09-29 13:40:00|2330.3|2328.3|2329.9|2326.9|2337|2334|2329.2|2326.5|826
1695995100000|2023-09-29 13:45:00|2329.8|2326.8|2324.2|2322.2|2332.4|2329.4|2323.3|2320.8|925
1695995400000|2023-09-29 13:50:00|2324|2322|2325.4|2323.4|2327.3|2325.2|2320.9|2318.4|863
1695995700000|2023-09-29 13:55:00|2325.3|2323.3|2321.8|2318.8|2328.1|2325.3|2321.3|2318.3|736
1695996000000|2023-09-29 14:00:00|2321.6|2318.6|2312.5|2310.5|2323.5|2320.5|2311.7|2309.4|874
1695996300000|2023-09-29 14:05:00|2312.4|2310.4|2297.6|2294.6|2312.9|2310.9|2292.9|2290.4|1063
1695996600000|2023-09-29 14:10:00|2297.3|2294.3|2290.5|2288.5|2297.9|2295|2287.9|2285.7|1259
1695996900000|2023-09-29 14:15:00|2290.6|2288.6|2284.7|2282.7|2292.2|2290|2281.2|2278.5|1002
1695997200000|2023-09-29 14:20:00|2285.1|2283.1|2275.1|2272.1|2289.6|2287.2|2274.4|2271.9|912
1695997500000|2023-09-29 14:25:00|2275.2|2272.2|2271.1|2269.1|2280.9|2278.5|2268.6|2266.6|1015
1695997800000|2023-09-29 14:30:00|2271|2269|2273|2271|2276.8|2274.4|2269.9|2267.6|982
1695998100000|2023-09-29 14:35:00|2272.9|2270.9|2270.4|2268.4|2274.1|2272.1|2267.2|2265.2|803
1695998400000|2023-09-29 14:40:00|2270.3|2268.3|2270.6|2268.6|2272.4|2270.2|2267.8|2265.4|817
1695998700000|2023-09-29 14:45:00|2270.5|2268.5|2263.7|2261.7|2270.7|2268.7|2262.8|2260.8|823
1695999000000|2023-09-29 14:50:00|2263.5|2261.5|2272.3|2269.3|2273.7|2271.6|2262.7|2260.2|830
1695999300000|2023-09-29 14:55:00|2272.2|2269.2|2267.8|2265.8|2272.2|2269.6|2263.1|2260.4|798
1695999600000|2023-09-29 15:00:00|2268|2266|2261.5|2259.5|2269.1|2266.7|2260.8|2258.1|762
1695999900000|2023-09-29 15:05:00|2261.1|2259.1|2260|2258|2264|2262|2259.9|2257.9|636
1696000200000|2023-09-29 15:10:00|2259.9|2257.9|2257.1|2255.1|2262.2|2260.2|2256.6|2254.5|667
1696000500000|2023-09-29 15:15:00|2256.8|2254.8|2254.7|2251.7|2258.8|2256.8|2252.8|2250.4|600
1696000800000|2023-09-29 15:20:00|2254.6|2251.6|2252.5|2250.5|2255.9|2252.9|2251|2248.8|626
1696001100000|2023-09-29 15:25:00|2252.8|2250.8|2244.2|2242.2|2254.6|2252.4|2243.1|2240.8|627
1696001400000|2023-09-29 15:30:00|2244.1|2242.1|2245.5|2243.5|2248.8|2246.5|2241.9|2239.6|765
1696001700000|2023-09-29 15:35:00|2245.2|2243.2|2234.7|2232.7|2245.9|2243.5|2231.7|2229|790
1696002000000|2023-09-29 15:40:00|2234.6|2232.6|2234.8|2232.8|2237.5|2234.8|2229.7|2227.3|645
1696002300000|2023-09-29 15:45:00|2234.7|2232.7|2230.8|2228.8|2235.8|2233.8|2229|2226.7|697
1696002600000|2023-09-29 15:50:00|2230.9|2228.9|2234.4|2232.4|2236.1|2234.1|2229.8|2227.5|646
1696002900000|2023-09-29 15:55:00|2234.5|2232.5|2234.7|2232.7|2236.8|2234.6|2233.1|2231.1|476
1696003200000|2023-09-29 16:00:00|2235|2233|2233.7|2231.7|2235.7|2233.6|2233.1|2231.1|485
1696003500000|2023-09-29 16:05:00|2233.6|2231.6|2236.1|2234.1|2237.2|2235.1|2232.6|2230.6|399
1696003800000|2023-09-29 16:10:00|2235.9|2233.9|2236.4|2234.4|2236.6|2234.5|2233.9|2231.9|413
1696004100000|2023-09-29 16:15:00|2236.5|2234.5|2240.1|2238.1|2240.1|2238.1|2234.1|2231.9|445
1696004400000|2023-09-29 16:20:00|2240|2238|2239.5|2237.5|2240.9|2238.9|2237.9|2235.7|325
1696004700000|2023-09-29 16:25:00|2239.6|2237.6|2238.9|2236.9|2240.2|2238.2|2237.7|2235.7|339
1696005000000|2023-09-29 16:30:00|2239.1|2237.1|2232.7|2230.7|2239.3|2237.3|2232.6|2230.3|406
1696005300000|2023-09-29 16:35:00|2232.6|2230.6|2237.4|2235.4|2237.8|2235.8|2232.2|2230.2|300
1696005600000|2023-09-29 16:40:00|2237.2|2235.2|2234.7|2232.7|2237.3|2235.3|2234.7|2232.3|274
1696005900000|2023-09-29 16:45:00|2234.6|2232.6|2233.3|2231.3|2236.6|2234.6|2233|2231|387
1696006200000|2023-09-29 16:50:00|2233.2|2231.2|2234.3|2232.3|2237.1|2235.1|2231.9|2229.4|336
1696006500000|2023-09-29 16:55:00|2234.4|2232.4|2233.2|2231.2|2235.7|2233.3|2233.1|2230.7|326
1696006800000|2023-09-29 17:00:00|2233.9|2230.9|2231.8|2229.8|2234|2231.3|2230.4|2228.2|333
1696007100000|2023-09-29 17:05:00|2232|2230|2230.6|2228.6|2232.7|2230.3|2229.6|2227.2|319
1696007400000|2023-09-29 17:10:00|2230.7|2228.7|2226.8|2224.8|2230.9|2228.9|2226.6|2224.6|311
1696007700000|2023-09-29 17:15:00|2226.7|2224.7|2224.2|2222.2|2226.7|2224.7|2223.2|2221.2|463
1696008000000|2023-09-29 17:20:00|2224.1|2222.1|2224.7|2222.7|2227.1|2224.8|2223.6|2221.6|492
1696008300000|2023-09-29 17:25:00|2224.8|2222.8|2220.7|2218.7|2225.3|2223.3|2219.2|2216.8|403
1696008600000|2023-09-29 17:30:00|2220.8|2218.8|2221.7|2219.7|2222.3|2220.3|2220.3|2217.8|282
1696008900000|2023-09-29 17:35:00|2221.8|2219.8|2222.2|2220.2|2224.3|2222.3|2221.4|2219.2|306
1696009200000|2023-09-29 17:40:00|2222.1|2220.1|2222.2|2220.2|2224.3|2221.8|2221.9|2219.4|192
1696009500000|2023-09-29 17:45:00|2222.4|2220.4|2221.9|2219.9|2222.8|2220.8|2221.7|2219.7|176
1696009800000|2023-09-29 17:50:00|2221.8|2219.8|2221.7|2219.7|2222.7|2220.1|2221|2218.6|144
1696010100000|2023-09-29 17:55:00|2221.6|2219.6|2220.8|2218.8|2221.8|2219.8|2220.1|2217.7|193
1696010400000|2023-09-29 18:00:00|2220.7|2218.7|2221.1|2219.1|2222|2220|2220.1|2217.8|212
1696010700000|2023-09-29 18:05:00|2221|2219|2220.2|2218.2|2221.8|2219.8|2219.2|2216.9|254
1696011000000|2023-09-29 18:10:00|2220.4|2218.4|2220.5|2218.5|2221|2219|2219.6|2217.5|210
1696011300000|2023-09-29 18:15:00|2220.4|2218.4|2218|2216|2221.1|2218.7|2217|2215|303
1696011600000|2023-09-29 18:20:00|2217.8|2215.8|2217.5|2215.5|2218.2|2216.2|2216.2|2214.2|259
1696011900000|2023-09-29 18:25:00|2217.6|2215.6|2214|2212|2218.1|2216.1|2213.5|2211.5|319
1696012200000|2023-09-29 18:30:00|2214.1|2212.1|2214.8|2212.8|2215.1|2213.1|2212.8|2210.8|266
1696012500000|2023-09-29 18:35:00|2214.7|2212.7|2213.9|2211.9|2215.1|2213.1|2212.5|2210.5|254
1696012800000|2023-09-29 18:40:00|2214|2212|2214.6|2212.6|2215.5|2213.5|2214|2212|227
1696013100000|2023-09-29 18:45:00|2214.5|2212.5|2217|2215|2217.1|2215.1|2214.2|2212.1|204
1696013400000|2023-09-29 18:50:00|2217.2|2215.2|2218|2216|2218|2216|2216.1|2214.1|215
1696013700000|2023-09-29 18:55:00|2217.9|2215.9|2220.4|2218.4|2220.5|2218.5|2217.6|2215.6|293
1696014000000|2023-09-29 19:00:00|2220.5|2218.5|2218.2|2216.2|2221.2|2218.7|2218|2215.5|246
1696014300000|2023-09-29 19:05:00|2218.3|2216.3|2219.4|2217.4|2220.6|2218.2|2217.9|2215.7|251
1696014600000|2023-09-29 19:10:00|2219.6|2217.6|2221.1|2219.1|2221.8|2219.4|2218.3|2216.3|259
1696014900000|2023-09-29 19:15:00|2221.7|2218.7|2221.7|2218.7|2222.1|2219.7|2220.5|2217.8|200
1696015200000|2023-09-29 19:20:00|2221.8|2218.8|2220.2|2218.2|2221.8|2219.3|2219.2|2216.6|230
1696015500000|2023-09-29 19:25:00|2220.3|2218.3|2220.9|2218.9|2222|2220|2220.1|2217.6|272
1696015800000|2023-09-29 19:30:00|2221|2219|2220.3|2218.3|2221.5|2219.2|2219.5|2217.2|218
1696016100000|2023-09-29 19:35:00|2220.4|2218.4|2221.6|2219.6|2222.3|2219.9|2220.2|2218.1|204
1696016400000|2023-09-29 19:40:00|2221.5|2219.5|2220.7|2218.7|2221.8|2219.8|2220.7|2218.2|170
1696016700000|2023-09-29 19:45:00|2220.6|2218.6|2221|2219|2222.1|2219.9|2220.5|2218.4|125
1696017000000|2023-09-29 19:50:00|2220.9|2218.9|2219.6|2217.6|2222|2219.5|2219.4|2217.3|184
1696017300000|2023-09-29 19:55:00|2219.5|2217.5|2218.8|2216.8|2219.6|2217.5|2218.3|2216.1|306
1696017600000|2023-09-29 20:00:00|2219.5|2216.5|2217.3|2214.3|2220.2|2217.6|2217|2214|399
1696017900000|2023-09-29 20:05:00|2217.4|2214.4|2216.7|2213.7|2217.9|2214.9|2216|2213.2|222
1696018200000|2023-09-29 20:10:00|2216.5|2213.5|2218|2215|2218.4|2215.4|2216|2213|331
1696018500000|2023-09-29 20:15:00|2217.9|2214.9|2218.8|2215.8|2219|2216|2217.2|2214.2|248
1696018800000|2023-09-29 20:20:00|2218.7|2215.7|2217.6|2214.6|2218.8|2216|2217.1|2214.1|226
1696019100000|2023-09-29 20:25:00|2217.8|2214.8|2218.7|2215.7|2219.3|2216.4|2217.6|2214.6|248
1696019400000|2023-09-29 20:30:00|2218.5|2215.5|2219.3|2216.3|2219.4|2216.5|2217.1|2214.1|264
1696019700000|2023-09-29 20:35:00|2219.4|2216.4|2220.4|2217.4|2221.2|2218.5|2218.8|2215.8|240
1696020000000|2023-09-29 20:40:00|2220.8|2217.8|2219.9|2216.9|2221.2|2218.2|2219|2216|236
1696020300000|2023-09-29 20:45:00|2219.8|2216.8|2220.3|2217.3|2220.9|2217.9|2219.3|2216.3|206
1696020600000|2023-09-29 20:50:00|2220.4|2217.4|2220.5|2217.5|2221.6|2218.6|2219.9|2216.9|156
1696020900000|2023-09-29 20:55:00|2220.6|2217.6|2219.7|2216.7|2220.9|2217.9|2218.8|2215.8|134
1696197600000|2023-10-01 22:00:00|2221.2|2216.2|2216.8|2211.8|2223.2|2216.9|2216.3|2211.3|172
1696197900000|2023-10-01 22:05:00|2216.7|2211.7|2218.8|2213.8|2219.7|2214.7|2214.8|2209.4|299
1696198200000|2023-10-01 22:10:00|2218.3|2213.3|2216.7|2213.7|2221.5|2217.6|2215.9|2212.9|214
1696198500000|2023-10-01 22:15:00|2216.6|2213.6|2219.2|2216.2|2219.8|2216.8|2216.2|2213.2|181
1696198800000|2023-10-01 22:20:00|2218.8|2215.8|2218.8|2215.8|2219.6|2216.7|2217.7|2215.2|138
1696199100000|2023-10-01 22:25:00|2218.7|2215.7|2217|2214|2219.1|2216.2|2216.8|2213.8|107
1696199400000|2023-10-01 22:30:00|2217.1|2214.1|2215.1|2212.1|2217.5|2214.5|2214.4|2211.4|123
1696199700000|2023-10-01 22:35:00|2215|2212|2215|2212|2216|2213|2214.1|2211.1|117
1696200000000|2023-10-01 22:40:00|2215.1|2212.1|2211|2208|2215.1|2212.1|2210.2|2207.2|179
1696200300000|2023-10-01 22:45:00|2210.9|2207.9|2211.5|2208.5|2212.2|2209.2|2208.6|2205.6|253
1696200600000|2023-10-01 22:50:00|2211.4|2208.4|2213.4|2210.4|2214.5|2211.5|2211.3|2208.3|135
1696200900000|2023-10-01 22:55:00|2213.3|2210.3|2211.7|2208.7|2213.3|2210.3|2210.5|2207.5|144
1696201200000|2023-10-01 23:00:00|2211.6|2208.6|2211.6|2208.6|2212.6|2209.6|2210.5|2207.5|129
1696201500000|2023-10-01 23:05:00|2211.7|2208.7|2212.6|2209.6|2213.4|2210.4|2211.6|2208.6|110
1696201800000|2023-10-01 23:10:00|2212.7|2209.7|2211.5|2208.5|2212.7|2209.7|2211.2|2208.2|105
1696202100000|2023-10-01 23:15:00|2211.4|2208.4|2207.7|2204.7|2212.4|2209.4|2207.1|2204.1|145
1696202400000|2023-10-01 23:20:00|2208.1|2205.1|2207.3|2204.3|2209|2206|2207.1|2204.1|102
1696202700000|2023-10-01 23:25:00|2207.2|2204.2|2208.3|2205.3|2208.4|2205.4|2207.1|2204.1|113
1696203000000|2023-10-01 23:30:00|2208.2|2205.2|2207.4|2204.4|2208.5|2205.5|2206.7|2203.7|104
1696203300000|2023-10-01 23:35:00|2207.5|2204.5|2207.3|2204.3|2207.7|2204.7|2206.8|2203.8|79
1696203600000|2023-10-01 23:40:00|2206.9|2203.9|2207.4|2204.4|2208.1|2205.1|2206.7|2203.7|83
1696203900000|2023-10-01 23:45:00|2207.5|2204.5|2207.5|2204.5|2208|2205|2206.1|2203.1|131
1696204200000|2023-10-01 23:50:00|2207.6|2204.6|2208.9|2205.9|2209.8|2206.8|2206.7|2203.7|220
1696204500000|2023-10-01 23:55:00|2209.2|2206.2|2212.8|2209.8|2213.5|2210.5|2209.1|2206.1|163
1696204800000|2023-10-02 00:00:00|2212.7|2209.7|2212.8|2209.8|2213.3|2210.3|2210.8|2207.8|271
1696205100000|2023-10-02 00:05:00|2212.9|2209.9|2211|2208|2212.9|2209.9|2210.4|2207.4|143
1696205400000|2023-10-02 00:10:00|2210.9|2207.9|2208.1|2205.1|2211.1|2208.1|2207.8|2204.8|209
1696205700000|2023-10-02 00:15:00|2207.9|2204.9|2208.2|2205.2|2208.6|2205.6|2205.4|2202.4|222
1696206000000|2023-10-02 00:20:00|2208.3|2205.3|2208|2205|2209.4|2206.4|2207.3|2204.3|173
1696206300000|2023-10-02 00:25:00|2207.9|2204.9|2204.9|2201.9|2208.6|2205.6|2204.7|2201.7|165
1696206600000|2023-10-02 00:30:00|2205.5|2202.5|2205|2202|2207.4|2204.4|2204.9|2201.9|192
1696206900000|2023-10-02 00:35:00|2204.9|2201.9|2201.7|2198.7|2205.9|2202.9|2201.1|2198.3|254
1696207200000|2023-10-02 00:40:00|2201.8|2198.8|2202|2199|2202.6|2199.6|2200.5|2197.5|273
1696207500000|2023-10-02 00:45:00|2202.2|2199.2|2203.6|2200.6|2203.7|2200.7|2201.9|2198.9|160
1696207800000|2023-10-02 00:50:00|2202.5|2199.5|2202.4|2199.4|2202.6|2199.6|2200.4|2197.4|218
1696208100000|2023-10-02 00:55:00|2202.5|2199.5|2201|2198|2202.7|2199.7|2199.9|2196.9|196
1696208400000|2023-10-02 01:00:00|2200.9|2197.9|2206.5|2203.5|2206.5|2203.5|2200.7|2197.7|200
1696208700000|2023-10-02 01:05:00|2206.4|2203.4|2206.2|2203.2|2208.5|2205.5|2204.9|2201.9|187
1696209000000|2023-10-02 01:10:00|2206.1|2203.1|2205.7|2202.7|2207.8|2204.8|2205.1|2202.1|165
1696209300000|2023-10-02 01:15:00|2205.6|2202.6|2200.9|2197.9|2205.8|2202.8|2200.9|2197.9|173
1696209600000|2023-10-02 01:20:00|2200.8|2197.8|2201.5|2198.5|2201.8|2198.8|2200.1|2197.1|172
1696209900000|2023-10-02 01:25:00|2201.4|2198.4|2201.2|2198.2|2203.2|2200.2|2200.5|2197.5|181
1696210200000|2023-10-02 01:30:00|2200.8|2197.8|2201.9|2198.9|2202.1|2199.1|2200.5|2197.5|198
1696210500000|2023-10-02 01:35:00|2201.8|2198.8|2201.3|2198.3|2201.9|2199|2200.4|2197.5|125
1696210800000|2023-10-02 01:40:00|2201.1|2198.1|2201.5|2198.5|2202.3|2199.5|2200.6|2198.1|148
1696211100000|2023-10-02 01:45:00|2201.4|2198.4|2196.8|2193.8|2202.3|2199.3|2196.2|2193.2|193
1696211400000|2023-10-02 01:50:00|2196.7|2193.7|2197.5|2194.5|2197.8|2195|2195.4|2192.4|195
1696211700000|2023-10-02 01:55:00|2197.6|2194.6|2197.2|2194.2|2197.6|2195|2196.5|2193.7|131
1696212000000|2023-10-02 02:00:00|2196.9|2193.9|2197.6|2195.6|2198.5|2196.1|2195.9|2192.9|196
1696212300000|2023-10-02 02:05:00|2198.1|2195.1|2197.9|2194.9|2198.7|2195.7|2196.9|2194.4|104
1696212600000|2023-10-02 02:10:00|2198|2195|2195.7|2192.7|2198.6|2195.6|2195.1|2192.1|142
1696212900000|2023-10-02 02:15:00|2195.8|2192.8|2195.5|2192.5|2196.5|2193.7|2194.9|2192.3|116
1696213200000|2023-10-02 02:20:00|2195.6|2192.6|2192.9|2189.9|2195.8|2193.4|2192.8|2189.8|149
1696213500000|2023-10-02 02:25:00|2192.8|2189.8|2193.6|2190.6|2194.1|2191.6|2192.7|2189.7|98
1696213800000|2023-10-02 02:30:00|2193.7|2190.7|2192.5|2189.5|2194.1|2191.1|2192.4|2189.4|115
1696214100000|2023-10-02 02:35:00|2192.6|2189.6|2192.4|2189.4|2193|2190|2191.8|2188.8|119
1696214400000|2023-10-02 02:40:00|2192.5|2189.5|2191.4|2188.4|2192.8|2189.8|2190.9|2187.9|90
1696214700000|2023-10-02 02:45:00|2190.9|2187.9|2188.9|2185.9|2191|2188.1|2187.5|2184.8|224
1696215000000|2023-10-02 02:50:00|2188.8|2185.8|2185.5|2182.5|2189.1|2186.1|2184.4|2181.9|211
1696215300000|2023-10-02 02:55:00|2185.4|2182.4|2184.5|2181.5|2185.6|2182.6|2183.9|2180.9|97
1696215600000|2023-10-02 03:00:00|2184.2|2181.2|2185|2182|2186.1|2183.1|2183.9|2180.9|142
1696215900000|2023-10-02 03:05:00|2185.1|2182.1|2186.5|2183.5|2186.6|2183.8|2185.1|2182.1|88
1696216200000|2023-10-02 03:10:00|2186.2|2183.2|2186.6|2184.6|2187.1|2184.7|2185.9|2182.9|94
1696216500000|2023-10-02 03:15:00|2187.1|2184.1|2185.2|2182.2|2187.1|2184.1|2184.7|2181.7|120
1696216800000|2023-10-02 03:20:00|2185.3|2182.3|2185.8|2183.8|2186.8|2184|2185.1|2182.1|89
1696217100000|2023-10-02 03:25:00|2185.7|2183.7|2186.3|2184.3|2187.3|2184.7|2185.1|2183|124
1696217400000|2023-10-02 03:30:00|2186.2|2184.2|2187.2|2184.2|2187.4|2184.6|2185.2|2182.7|112
1696217700000|2023-10-02 03:35:00|2187.3|2184.3|2190.8|2187.8|2190.9|2187.9|2187.2|2184.2|119
1696218000000|2023-10-02 03:40:00|2190.7|2187.7|2188.4|2185.4|2190.9|2188.5|2188.4|2185.4|79
1696218300000|2023-10-02 03:45:00|2188.5|2185.5|2187.5|2185.5|2188.7|2186|2187.5|2184.8|80
1696218600000|2023-10-02 03:50:00|2187.9|2184.9|2186.5|2183.5|2188.2|2185.6|2186.3|2183.3|87
1696218900000|2023-10-02 03:55:00|2186.4|2183.4|2186.8|2183.8|2186.9|2183.9|2186.3|2183.3|47
1696219200000|2023-10-02 04:00:00|2186.4|2183.4|2186|2183|2186.5|2183.5|2185.8|2182.8|76
1696219500000|2023-10-02 04:05:00|2186.1|2183.1|2185.4|2182.4|2186.2|2183.7|2185.3|2182.3|79
1696219800000|2023-10-02 04:10:00|2185.5|2182.5|2188.6|2185.6|2188.6|2185.6|2185.3|2182.3|96
1696220100000|2023-10-02 04:15:00|2188.5|2185.5|2188.4|2185.4|2189|2186.5|2187.8|2184.9|95
1696220400000|2023-10-02 04:20:00|2188.6|2185.6|2187.9|2184.9|2188.9|2185.9|2187.8|2184.8|83
1696220700000|2023-10-02 04:25:00|2187.8|2184.8|2186.9|2183.9|2187.9|2184.9|2186.4|2183.8|63
1696221000000|2023-10-02 04:30:00|2186.4|2183.4|2185|2182|2186.6|2184.2|2184.5|2181.9|132
1696221300000|2023-10-02 04:35:00|2184.9|2181.9|2184|2181|2185.5|2182.5|2183.9|2180.9|125
1696221600000|2023-10-02 04:40:00|2183.9|2180.9|2182.9|2179.9|2185.1|2182.1|2182.8|2179.8|106
1696221900000|2023-10-02 04:45:00|2183.3|2180.3|2182.9|2179.9|2184.1|2181.1|2182.8|2179.8|121
1696222200000|2023-10-02 04:50:00|2182.8|2179.8|2180.3|2177.3|2183.3|2180.3|2178.8|2175.8|155
1696222500000|2023-10-02 04:55:00|2180.2|2177.2|2179.3|2176.3|2180.9|2177.9|2178.6|2175.6|179
1696222800000|2023-10-02 05:00:00|2179.2|2176.2|2179.7|2177.7|2180.4|2177.9|2179.1|2176.2|106
1696223100000|2023-10-02 05:05:00|2179.9|2177.9|2180.3|2178.3|2180.5|2178.3|2179.2|2176.9|112
1696223400000|2023-10-02 05:10:00|2180.4|2178.4|2179.9|2176.9|2181.4|2178.8|2179.6|2176.6|103
1696223700000|2023-10-02 05:15:00|2179.8|2176.8|2180.3|2177.3|2180.5|2178.2|2179.4|2176.7|128
1696224000000|2023-10-02 05:20:00|2180.2|2177.2|2179.8|2177.8|2180.9|2178|2179.6|2177.1|89
1696224300000|2023-10-02 05:25:00|2179.9|2177.9|2180.8|2177.8|2181|2178|2179.6|2177|107
1696224600000|2023-10-02 05:30:00|2180.9|2177.9|2180.7|2177.7|2181.3|2178.8|2179.7|2177.1|113
1696224900000|2023-10-02 05:35:00|2180.8|2177.8|2174.1|2171.1|2180.8|2177.9|2173|2170.3|272
1696225200000|2023-10-02 05:40:00|2174|2171|2170.7|2168.7|2175.7|2173.5|2169.4|2166.4|302
1696225500000|2023-10-02 05:45:00|2170.4|2168.4|2172.1|2169.1|2172.4|2169.9|2170|2167.6|197
1696225800000|2023-10-02 05:50:00|2171.6|2169.6|2171.2|2169.2|2173.7|2170.7|2170.1|2167.1|239
1696226100000|2023-10-02 05:55:00|2171.1|2169.1|2170.5|2167.5|2171.7|2169.1|2169.6|2166.9|197
1696226400000|2023-10-02 06:00:00|2170.3|2167.3|2173.9|2171.9|2174.8|2172.5|2169.7|2166.9|258
1696226700000|2023-10-02 06:05:00|2174.5|2171.5|2174.7|2172.7|2175.8|2173.5|2173.1|2170.8|262
1696227000000|2023-10-02 06:10:00|2174.6|2172.6|2172.2|2169.2|2175|2172.6|2171.9|2168.9|273
1696227300000|2023-10-02 06:15:00|2172|2169|2175.5|2173.5|2176.2|2173.5|2170.8|2168.3|294
1696227600000|2023-10-02 06:20:00|2175.4|2173.4|2177|2174|2178.1|2175.1|2173.3|2171.1|329
1696227900000|2023-10-02 06:25:00|2176.9|2173.9|2178.8|2175.8|2178.8|2175.8|2176.2|2173.4|273
1696228200000|2023-10-02 06:30:00|2178.7|2175.7|2180.8|2177.8|2181.2|2178.7|2178.7|2175.7|277
1696228500000|2023-10-02 06:35:00|2180.7|2177.7|2190.4|2187.4|2190.5|2187.6|2180.6|2177.6|306
1696228800000|2023-10-02 06:40:00|2190.3|2187.3|2187.8|2184.8|2191.5|2188.5|2187.2|2184.2|393
1696229100000|2023-10-02 06:45:00|2187.9|2184.9|2187.8|2185.8|2190.5|2187.8|2186.9|2184.3|282
1696229400000|2023-10-02 06:50:00|2188.3|2185.3|2189.1|2187.1|2190.7|2187.7|2187.9|2184.9|311
1696229700000|2023-10-02 06:55:00|2189.4|2186.4|2187.2|2184.2|2189.7|2187.5|2184.9|2182.1|425
1696230000000|2023-10-02 07:00:00|2186.9|2183.9|2187.3|2184.3|2190.2|2187.2|2184.9|2181.9|520
1696230300000|2023-10-02 07:05:00|2187.5|2184.5|2188.9|2186.9|2189.6|2187.2|2184.9|2182.5|372
1696230600000|2023-10-02 07:10:00|2189|2187|2188.4|2185.4|2190.6|2188.3|2186.3|2184.1|420
1696230900000|2023-10-02 07:15:00|2188.5|2185.5|2185.5|2183.5|2188.5|2185.8|2184.4|2181.7|348
1696231200000|2023-10-02 07:20:00|2185.4|2183.4|2188.7|2186.7|2189.2|2186.7|2185.3|2182.6|324
1696231500000|2023-10-02 07:25:00|2189.1|2186.1|2185|2183|2190.6|2188.2|2184.9|2182.7|356
1696231800000|2023-10-02 07:30:00|2185.1|2183.1|2185.1|2182.1|2187.3|2185.1|2184.6|2181.9|432
1696232100000|2023-10-02 07:35:00|2185|2182|2183.9|2180.9|2186.4|2183.8|2183.3|2180.7|307
1696232400000|2023-10-02 07:40:00|2184|2181|2180.6|2177.6|2184.7|2181.8|2179.8|2177.2|362
1696232700000|2023-10-02 07:45:00|2180.3|2177.3|2179.3|2176.3|2181.6|2179.1|2177.4|2174.7|366
1696233000000|2023-10-02 07:50:00|2178.8|2176.8|2176.6|2173.6|2179.4|2176.9|2175.9|2173.3|305
1696233300000|2023-10-02 07:55:00|2176.5|2173.5|2179.2|2177.2|2180|2177.7|2176.2|2173.5|331
1696233600000|2023-10-02 08:00:00|2179.1|2177.1|2184.5|2181.5|2185.6|2183.4|2179.1|2177.1|387
1696233900000|2023-10-02 08:05:00|2184|2182|2185.5|2182.5|2186.2|2183.7|2182.9|2180.4|350
1696234200000|2023-10-02 08:10:00|2185.4|2182.4|2180.8|2178.8|2185.4|2182.6|2180.5|2177.7|330
1696234500000|2023-10-02 08:15:00|2180.6|2178.6|2180.4|2178.4|2181.9|2179.9|2180|2177.3|233
1696234800000|2023-10-02 08:20:00|2180.5|2178.5|2178.1|2175.1|2181.4|2179|2177.5|2175.1|220
1696235100000|2023-10-02 08:25:00|2178|2175|2181.9|2178.9|2182.1|2179.7|2177.9|2175|249
1696235400000|2023-10-02 08:30:00|2182|2179|2185.5|2182.5|2185.8|2183.3|2180.9|2178|262
1696235700000|2023-10-02 08:35:00|2185.1|2183.1|2183.8|2180.8|2187.3|2185|2182.9|2180.7|273
1696236000000|2023-10-02 08:40:00|2183.9|2180.9|2181.5|2179.5|2185.6|2183.3|2181.5|2179.4|189
1696236300000|2023-10-02 08:45:00|2181.4|2179.4|2179.3|2177.3|2181.9|2179.5|2177.6|2175.1|288
1696236600000|2023-10-02 08:50:00|2179.4|2177.4|2177.5|2174.5|2180.3|2178.1|2176.6|2174.1|273
1696236900000|2023-10-02 08:55:00|2177.6|2174.6|2175.7|2172.7|2177.7|2175.3|2174.9|2172.7|239
1696237200000|2023-10-02 09:00:00|2175.6|2172.6|2173.6|2170.6|2176.6|2174.1|2172.5|2169.9|303
1696237500000|2023-10-02 09:05:00|2173.8|2170.8|2171.2|2168.2|2173.8|2171|2170.4|2167.9|412
1696237800000|2023-10-02 09:10:00|2171.5|2168.5|2171.4|2169.4|2173.2|2170.4|2170.2|2167.6|280
1696238100000|2023-10-02 09:15:00|2171.5|2169.5|2171.8|2168.8|2171.8|2169.5|2169.6|2167|273
1696238400000|2023-10-02 09:20:00|2171.7|2168.7|2166.7|2163.7|2171.7|2168.9|2164.8|2162.3|426
1696238700000|2023-10-02 09:25:00|2166.9|2163.9|2162.2|2159.2|2167.1|2164.6|2161.6|2158.6|454
1696239000000|2023-10-02 09:30:00|2162.1|2159.1|2160.6|2157.6|2162.6|2159.6|2154.5|2152.2|613
1696239300000|2023-10-02 09:35:00|2160.5|2157.5|2162.6|2159.6|2163.4|2160.4|2157.5|2155|370
1696239600000|2023-10-02 09:40:00|2162.8|2159.8|2162.2|2159.2|2164.7|2162.2|2160.6|2158.2|359
1696239900000|2023-10-02 09:45:00|2161.7|2159.7|2157.3|2155.3|2162.3|2159.9|2156.9|2154.4|373
1696240200000|2023-10-02 09:50:00|2157.2|2155.2|2156.1|2154.1|2158.5|2156|2155.9|2153.4|348
1696240500000|2023-10-02 09:55:00|2156.2|2154.2|2158.7|2155.7|2160.5|2157.8|2156.2|2154.2|310
1696240800000|2023-10-02 10:00:00|2158.6|2155.6|2161.4|2159.4|2163|2160.1|2157.7|2155.5|349
1696241100000|2023-10-02 10:05:00|2161.5|2159.5|2165.8|2162.8|2166.6|2164.2|2161.3|2158.4|320
1696241400000|2023-10-02 10:10:00|2165.7|2162.7|2167.8|2164.8|2168.3|2165.4|2165|2162.3|307
1696241700000|2023-10-02 10:15:00|2167.7|2164.7|2169|2166|2169.3|2166.8|2166.8|2164.3|154
1696242000000|2023-10-02 10:20:00|2168.9|2165.9|2168.9|2165.9|2169|2166.5|2167.6|2165|162
1696242300000|2023-10-02 10:25:00|2168.5|2166.5|2167.7|2165.7|2169.8|2167.4|2167.6|2165.5|206
1696242600000|2023-10-02 10:30:00|2167.5|2165.5|2165.6|2163.6|2168.7|2166.2|2165.6|2162.9|296
1696242900000|2023-10-02 10:35:00|2165.8|2163.8|2171|2169|2172.4|2169.4|2165.8|2163.3|252
1696243200000|2023-10-02 10:40:00|2171.1|2169.1|2169.2|2166.2|2172.8|2170.4|2168.2|2165.8|212
1696243500000|2023-10-02 10:45:00|2169.3|2166.3|2167.5|2164.5|2170|2167.6|2166.3|2163.7|298
1696243800000|2023-10-02 10:50:00|2167.7|2164.7|2165|2163|2168.2|2165.5|2164.8|2162.2|278
1696244100000|2023-10-02 10:55:00|2165.3|2162.3|2163.2|2160.2|2166.5|2164|2162.7|2159.7|422
1696244400000|2023-10-02 11:00:00|2164.9|2161.9|2164.1|2162.1|2166|2163.1|2163.2|2160.2|408
1696244700000|2023-10-02 11:05:00|2164|2162|2166.7|2163.7|2167.3|2164.6|2163.9|2160.9|355
1696245000000|2023-10-02 11:10:00|2166.6|2163.6|2164.2|2161.2|2167.1|2164.5|2163.3|2160.9|349
1696245300000|2023-10-02 11:15:00|2164|2162|2163.4|2161.4|2164.7|2162|2161.8|2159.4|339
1696245600000|2023-10-02 11:20:00|2163.5|2161.5|2167.2|2165.2|2168.3|2166|2163.5|2161.2|326
1696245900000|2023-10-02 11:25:00|2167|2165|2166.8|2163.8|2168.3|2166.3|2165.2|2162.8|300
1696246200000|2023-10-02 11:30:00|2166.7|2163.7|2168.8|2166.8|2169|2166.9|2165.7|2163.1|296
1696246500000|2023-10-02 11:35:00|2168.9|2165.9|2170.6|2168.6|2172.1|2169.9|2167.8|2165.3|368
1696246800000|2023-10-02 11:40:00|2170.5|2168.5|2172.4|2170.4|2174.2|2171.9|2170.3|2167.9|355
1696247100000|2023-10-02 11:45:00|2172.5|2170.5|2169.7|2167.7|2173.5|2171.1|2167.9|2165.7|427
1696247400000|2023-10-02 11:50:00|2169.6|2167.6|2171.2|2168.2|2171.6|2169.1|2168.4|2166|376
1696247700000|2023-10-02 11:55:00|2171|2168|2172.2|2169.2|2172.5|2170|2169.5|2167|391
1696248000000|2023-10-02 12:00:00|2171.8|2168.8|2168|2166|2172.5|2170|2167|2164.5|415
1696248300000|2023-10-02 12:05:00|2168.3|2166.3|2176.7|2174.7|2177.2|2175|2168.3|2165.7|428
1696248600000|2023-10-02 12:10:00|2177.1|2174.1|2174.3|2171.3|2179.5|2177.2|2173.3|2170.7|423
1696248900000|2023-10-02 12:15:00|2174.2|2171.2|2177.5|2174.5|2180.4|2178|2172.9|2170.2|435
1696249200000|2023-10-02 12:20:00|2177.8|2174.8|2179.5|2176.5|2187.5|2184.8|2176.3|2173.3|828
1696249500000|2023-10-02 12:25:00|2179.8|2176.8|2166.1|2164.1|2179.8|2176.8|2165.5|2162.8|666
1696249800000|2023-10-02 12:30:00|2166.5|2163.5|2162.3|2160.3|2167.7|2165.4|2161.9|2159.5|576
1696250100000|2023-10-02 12:35:00|2162.4|2160.4|2172.9|2169.9|2173.7|2170.9|2162|2159.8|505
1696250400000|2023-10-02 12:40:00|2172.3|2169.3|2168|2165|2173.2|2170.2|2168|2165|547
1696250700000|2023-10-02 12:45:00|2168.1|2165.1|2162.6|2159.6|2168.5|2165.5|2161.6|2158.8|603
1696251000000|2023-10-02 12:50:00|2162.8|2159.8|2161.5|2158.5|2162.8|2159.8|2158.2|2155.9|507
1696251300000|2023-10-02 12:55:00|2161.4|2158.4|2158.8|2155.8|2161.4|2158.4|2156.3|2153.8|489
1696251600000|2023-10-02 13:00:00|2158.7|2155.7|2155.8|2152.8|2161.5|2158.5|2155.8|2152.8|475
1696251900000|2023-10-02 13:05:00|2155.7|2152.7|2152.1|2149.1|2155.7|2152.7|2150|2147.2|667
1696252200000|2023-10-02 13:10:00|2152.2|2149.2|2153.5|2150.5|2157.8|2154.8|2152.1|2149.1|561
1696252500000|2023-10-02 13:15:00|2153.6|2150.6|2152|2149|2155.6|2152.7|2151|2148.5|520
1696252800000|2023-10-02 13:20:00|2152.1|2149.1|2151.4|2149.4|2156.1|2153.3|2148.2|2145.6|565
1696253100000|2023-10-02 13:25:00|2151.7|2149.7|2148.2|2145.2|2152.6|2149.7|2145.4|2142.8|610
1696253400000|2023-10-02 13:30:00|2148.3|2145.3|2142|2139|2148.6|2145.8|2140.7|2137.7|1004
1696253700000|2023-10-02 13:35:00|2141.9|2138.9|2139.2|2136.2|2145.3|2142.3|2133.3|2131.2|928
1696254000000|2023-10-02 13:40:00|2139.8|2136.8|2153.2|2150.2|2154.1|2151.2|2138.1|2135.1|962
1696254300000|2023-10-02 13:45:00|2153.4|2150.4|2146.8|2144.8|2153.4|2150.4|2142.5|2139.7|1238
1696254600000|2023-10-02 13:50:00|2146.7|2144.7|2143.9|2140.9|2147.3|2144.7|2139.2|2136.7|861
1696254900000|2023-10-02 13:55:00|2144|2141|2143.4|2140.4|2144|2141.2|2139.4|2136.5|769
1696255200000|2023-10-02 14:00:00|2143.3|2140.3|2143.3|2140.3|2152.2|2149.2|2138.3|2134.8|1373
1696255500000|2023-10-02 14:05:00|2142.6|2140.6|2148.4|2146.4|2149|2146.6|2139.9|2137.3|1109
1696255800000|2023-10-02 14:10:00|2148.8|2145.8|2144.9|2141.9|2154.2|2151.7|2144.6|2141.6|899
1696256100000|2023-10-02 14:15:00|2144.7|2141.7|2138.7|2135.7|2147.2|2144.2|2138.1|2135.3|860
1696256400000|2023-10-02 14:20:00|2138.1|2136.1|2147.8|2144.8|2147.9|2145.2|2137.7|2135.6|888
1696256700000|2023-10-02 14:25:00|2147.7|2144.7|2141.1|2138.1|2149.3|2146.6|2137.9|2135.4|950
1696257000000|2023-10-02 14:30:00|2141.2|2138.2|2140.4|2137.4|2142.2|2139.8|2137.5|2135.1|910
1696257300000|2023-10-02 14:35:00|2140.5|2137.5|2136.8|2133.8|2140.6|2138.1|2133.8|2131.7|766
1696257600000|2023-10-02 14:40:00|2136.7|2133.7|2129.1|2126.1|2139.9|2137.6|2126.4|2123.8|936
1696257900000|2023-10-02 14:45:00|2129|2126|2124|2121|2131.4|2128.9|2123.3|2120.3|765
1696258200000|2023-10-02 14:50:00|2123.3|2121.3|2127.5|2125.5|2128.9|2126.4|2123.3|2120.8|752
1696258500000|2023-10-02 14:55:00|2127.7|2125.7|2131.8|2128.8|2132.8|2130.4|2126.5|2124.1|635
1696258800000|2023-10-02 15:00:00|2131.7|2128.7|2127.4|2125.4|2133.9|2131.9|2126.4|2124.4|679
1696259100000|2023-10-02 15:05:00|2127.3|2125.3|2127.3|2124.3|2128.6|2126.4|2121.8|2119.8|703
1696259400000|2023-10-02 15:10:00|2127.2|2124.2|2125.1|2123.1|2128.9|2126.6|2125.1|2122.4|670
1696259700000|2023-10-02 15:15:00|2125|2123|2124.3|2122.3|2129.9|2127.3|2124|2121.7|773
1696260000000|2023-10-02 15:20:00|2124.4|2122.4|2130.5|2128.5|2132.8|2130.5|2123.5|2121.5|802
1696260300000|2023-10-02 15:25:00|2130.6|2128.6|2129.8|2126.8|2131.4|2129.1|2125|2122.7|726
1696260600000|2023-10-02 15:30:00|2130|2127|2132.8|2130.8|2136.5|2133.5|2129.9|2126.9|808
1696260900000|2023-10-02 15:35:00|2132.7|2130.7|2124.8|2122.8|2134.9|2132.4|2124.4|2121.9|731
1696261200000|2023-10-02 15:40:00|2124.9|2122.9|2128.3|2126.3|2128.3|2126.3|2123.5|2121.5|632
1696261500000|2023-10-02 15:45:00|2128.4|2126.4|2124.4|2122.4|2128.5|2126.4|2123.8|2121.4|589
1696261800000|2023-10-02 15:50:00|2124.3|2122.3|2127.1|2125.1|2130.9|2128.6|2123.6|2121.1|607
1696262100000|2023-10-02 15:55:00|2126.8|2124.8|2131.9|2129.9|2132.8|2130.4|2126.6|2124.3|538
1696262400000|2023-10-02 16:00:00|2132.2|2129.2|2132.2|2129.2|2133.2|2130.8|2130.6|2128.2|497
1696262700000|2023-10-02 16:05:00|2132.3|2129.3|2129.4|2126.4|2132.3|2129.9|2125.7|2122.8|568
1696263000000|2023-10-02 16:10:00|2129.5|2126.5|2130|2127|2131.2|2128.8|2127.1|2124.4|654
1696263300000|2023-10-02 16:15:00|2129.9|2126.9|2130.2|2128.2|2130.9|2128.3|2127.7|2125.2|476
1696263600000|2023-10-02 16:20:00|2130.6|2127.6|2130.2|2128.2|2131.1|2128.6|2126.2|2124|480
1696263900000|2023-10-02 16:25:00|2130.3|2128.3|2126.3|2123.3|2130.7|2128.4|2125|2122.5|530
1696264200000|2023-10-02 16:30:00|2126.4|2123.4|2122.7|2120.7|2126.6|2124.2|2122.2|2119.8|532
1696264500000|2023-10-02 16:35:00|2122.6|2120.6|2122.2|2119.2|2123.1|2120.7|2118.9|2116.6|543
1696264800000|2023-10-02 16:40:00|2122.3|2119.3|2122.9|2120.9|2124|2121.7|2121.2|2118.4|486
1696265100000|2023-10-02 16:45:00|2123|2121|2119.7|2117.7|2123.5|2121.2|2119.5|2117.5|407
1696265400000|2023-10-02 16:50:00|2119.8|2117.8|2121.5|2119.5|2122.6|2120.2|2119.2|2116.8|435
1696265700000|2023-10-02 16:55:00|2121.4|2119.4|2123.9|2121.9|2125.5|2123.2|2120.5|2118.2|487
1696266000000|2023-10-02 17:00:00|2124.4|2121.4|2122.1|2120.1|2124.4|2122.1|2119.6|2117.3|555
1696266300000|2023-10-02 17:05:00|2122.2|2120.2|2125|2122|2125.1|2122.7|2121.3|2118.9|480
1696266600000|2023-10-02 17:10:00|2124.3|2122.3|2124.3|2122.3|2126.1|2123.7|2123|2120.7|532
1696266900000|2023-10-02 17:15:00|2124.4|2122.4|2128.7|2125.7|2130.8|2128.2|2124.1|2121.5|470
1696267200000|2023-10-02 17:20:00|2128.5|2125.5|2124.4|2122.4|2130.7|2128.1|2123.2|2120.8|523
1696267500000|2023-10-02 17:25:00|2124.3|2122.3|2122.8|2119.8|2127.4|2125|2121.6|2119.1|396
1696267800000|2023-10-02 17:30:00|2122.7|2119.7|2123.3|2121.3|2124.8|2122.5|2122|2119.7|386
1696268100000|2023-10-02 17:35:00|2123.6|2121.6|2122.5|2120.5|2124.7|2122.5|2122|2120|333
1696268400000|2023-10-02 17:40:00|2122.4|2120.4|2123.5|2121.5|2124|2122|2121.5|2119.4|242
1696268700000|2023-10-02 17:45:00|2123.4|2121.4|2123.1|2121.1|2124.7|2122.6|2122.9|2120.6|223
1696269000000|2023-10-02 17:50:00|2123.2|2121.2|2124.6|2122.6|2125.7|2123.7|2122.9|2120.9|158
1696269300000|2023-10-02 17:55:00|2124.7|2122.7|2123.1|2121.1|2125.1|2123.1|2122.1|2120.1|242
1696269600000|2023-10-02 18:00:00|2123.2|2121.2|2122.4|2120.4|2123.7|2121.7|2121|2119|291
1696269900000|2023-10-02 18:05:00|2122.3|2120.3|2123.6|2121.6|2123.8|2121.8|2122.2|2120.2|246
1696270200000|2023-10-02 18:10:00|2123.7|2121.7|2126.1|2123.1|2126.3|2124.1|2123.6|2121.6|221
1696270500000|2023-10-02 18:15:00|2126|2123|2123|2121|2126.2|2123.7|2122.2|2119.7|298
1696270800000|2023-10-02 18:20:00|2122.8|2120.8|2121.9|2119.9|2123.9|2121.6|2121.5|2119.3|221
1696271100000|2023-10-02 18:25:00|2122.5|2119.5|2120.2|2118.2|2122.5|2119.9|2120|2117.8|256
1696271400000|2023-10-02 18:30:00|2120.1|2118.1|2120.4|2118.4|2121.9|2119.6|2120.1|2117.7|328
1696271700000|2023-10-02 18:35:00|2120.5|2118.5|2118.6|2116.6|2121|2118.7|2118.5|2116.5|200
1696272000000|2023-10-02 18:40:00|2118.5|2116.5|2119.1|2117.1|2120.2|2117.7|2118.5|2116|194
1696272300000|2023-10-02 18:45:00|2119|2117|2119.6|2117.6|2120.4|2118.1|2118.7|2116.3|157
1696272600000|2023-10-02 18:50:00|2119.7|2117.7|2121.7|2118.7|2122|2119.8|2119.6|2117.1|205
1696272900000|2023-10-02 18:55:00|2121.2|2119.2|2120.2|2118.2|2121.6|2119.5|2120.2|2117.8|262
1696273200000|2023-10-02 19:00:00|2120.3|2118.3|2119.9|2116.9|2120.4|2118.4|2119.1|2116.9|261
1696273500000|2023-10-02 19:05:00|2119.2|2117.2|2119.9|2117.9|2120.4|2118.3|2118.9|2116.7|243
1696273800000|2023-10-02 19:10:00|2120|2118|2118.8|2116.8|2120.8|2118.2|2118.5|2116.1|245
1696274100000|2023-10-02 19:15:00|2118.9|2116.9|2119.7|2117.7|2120.2|2118|2118.8|2116.3|145
1696274400000|2023-10-02 19:20:00|2119.6|2117.6|2119.7|2117.7|2119.9|2117.8|2119|2116.8|170
1696274700000|2023-10-02 19:25:00|2119.8|2117.8|2118.9|2116.9|2120.5|2117.8|2118.7|2116.7|139
1696275000000|2023-10-02 19:30:00|2118.8|2116.8|2118.9|2116.9|2119.9|2117.9|2118.8|2116.8|195
1696275300000|2023-10-02 19:35:00|2118.8|2116.8|2119.4|2117.4|2119.6|2117.6|2118.7|2116.4|132
1696275600000|2023-10-02 19:40:00|2119.5|2117.5|2117.1|2115.1|2119.9|2117.9|2116.9|2114.9|209
1696275900000|2023-10-02 19:45:00|2117.2|2115.2|2118.5|2116.5|2119.3|2117.2|2116.9|2114.9|215
1696276200000|2023-10-02 19:50:00|2118.6|2116.6|2119.1|2117.1|2119.4|2117.4|2118.3|2116.1|178
1696276500000|2023-10-02 19:55:00|2119|2117|2119.2|2117.2|2121.3|2119|2119|2117|211
1696276800000|2023-10-02 20:00:00|2118.9|2116.9|2119.4|2116.4|2120.1|2117.8|2118.6|2116.1|173
1696277100000|2023-10-02 20:05:00|2118.9|2116.9|2117.1|2115.1|2119.4|2117|2117|2114.5|102
1696277400000|2023-10-02 20:10:00|2117|2115|2115.7|2113.7|2117.4|2115.1|2114.9|2112|180
1696277700000|2023-10-02 20:15:00|2115.8|2113.8|2114.4|2111.4|2116.2|2113.8|2114|2111.4|135
1696278000000|2023-10-02 20:20:00|2114.2|2111.2|2113.5|2111.5|2114.4|2111.9|2113.1|2110.6|76
1696278300000|2023-10-02 20:25:00|2113.3|2111.3|2108.5|2105.5|2114.3|2111.9|2108.2|2105.2|147
1696278600000|2023-10-02 20:30:00|2108.4|2105.4|2104.1|2102.1|2108.5|2105.9|2104|2101.8|175
1696278900000|2023-10-02 20:35:00|2104|2102|2104.7|2101.7|2105.3|2102.9|2103.7|2101.1|134
1696279200000|2023-10-02 20:40:00|2104.8|2101.8|2105.1|2102.1|2106.3|2103.8|2104.4|2101.8|96
1696279500000|2023-10-02 20:45:00|2105|2102|2105.3|2102.3|2105.5|2102.8|2104.4|2101.6|99
1696279800000|2023-10-02 20:50:00|2105.2|2102.2|2106|2103|2106.2|2103.2|2105.1|2102.1|87
1696280100000|2023-10-02 20:55:00|2106.2|2103.2|2105.8|2103.8|2106.3|2103.8|2104.9|2102|89
1696284000000|2023-10-02 22:00:00|2113.8|2104.8|2107.5|2104.5|2113.8|2105.5|2107.4|2101.1|118
1696284300000|2023-10-02 22:05:00|2107.9|2104.9|2107.4|2104.4|2108.8|2104.9|2105.6|2101.4|95
1696284600000|2023-10-02 22:10:00|2107.5|2104.5|2107.9|2104.9|2108.5|2105.6|2106.9|2104.3|101
1696284900000|2023-10-02 22:15:00|2108|2105|2108.4|2105.4|2109.3|2106.4|2107.9|2104.9|73
1696285200000|2023-10-02 22:20:00|2108.5|2105.5|2107.4|2105.4|2108.5|2105.5|2107.4|2104.8|38
1696285500000|2023-10-02 22:25:00|2108|2105|2108.3|2105.3|2108.5|2105.9|2107.4|2104.9|45
1696285800000|2023-10-02 22:30:00|2108.4|2105.4|2107.9|2104.9|2108.6|2105.9|2107.3|2104.5|87
1696286100000|2023-10-02 22:35:00|2108|2105|2106.9|2103.9|2108.2|2105.5|2106.8|2103.8|58
1696286400000|2023-10-02 22:40:00|2106.8|2103.8|2106.4|2103.4|2107.6|2104.6|2106.2|2103.2|73
1696286700000|2023-10-02 22:45:00|2105.8|2103.8|2105.5|2102.5|2106.6|2104|2103.4|2100.4|92
1696287000000|2023-10-02 22:50:00|2105.4|2102.4|2105.1|2102.1|2105.9|2103|2104.9|2102|164
1696287300000|2023-10-02 22:55:00|2105|2102|2104.6|2101.6|2105.5|2102.5|2104.4|2101.4|87
1696287600000|2023-10-02 23:00:00|2104.5|2101.5|2098.5|2095.5|2104.6|2101.6|2097.8|2095|196
1696287900000|2023-10-02 23:05:00|2098.6|2095.6|2094.4|2092.4|2098.6|2095.6|2094.4|2091.9|170
1696288200000|2023-10-02 23:10:00|2094.5|2092.5|2086.8|2083.8|2094.5|2092.5|2083.3|2080.9|428
1696288500000|2023-10-02 23:15:00|2087|2084|2076.6|2073.6|2087.2|2084.5|2075.3|2072.3|365
1696288800000|2023-10-02 23:20:00|2076.5|2073.5|2074.3|2071.3|2078|2075.4|2071.9|2069.2|422
1696289100000|2023-10-02 23:25:00|2074.2|2071.2|2076.9|2073.9|2077|2074.1|2071.1|2068.2|373
1696289400000|2023-10-02 23:30:00|2077.3|2074.3|2084|2081|2084.2|2081.2|2076.9|2074.3|287
1696289700000|2023-10-02 23:35:00|2083.8|2080.8|2085.9|2082.9|2086.7|2083.7|2079.7|2077.1|244
1696290000000|2023-10-02 23:40:00|2085.5|2082.5|2089.5|2086.5|2090.7|2087.7|2085.5|2082.5|221
1696290300000|2023-10-02 23:45:00|2089.6|2086.6|2092.5|2089.5|2094.8|2091.8|2089.6|2086.6|321
1696290600000|2023-10-02 23:50:00|2092.6|2089.6|2093.5|2090.5|2093.9|2090.9|2090.4|2087.4|278
1696290900000|2023-10-02 23:55:00|2093.6|2090.6|2090.5|2087.5|2094.3|2091.3|2090.3|2087.3|297
1696291200000|2023-10-03 00:00:00|2090.6|2087.6|2089.7|2086.7|2091.2|2088.2|2086.2|2083.6|366
1696291500000|2023-10-03 00:05:00|2090.1|2087.1|2084.4|2081.4|2091.6|2088.6|2084|2081|356
1696291800000|2023-10-03 00:10:00|2084.1|2081.1|2085|2082|2086.5|2084.1|2079.5|2076.5|493
1696292100000|2023-10-03 00:15:00|2084.9|2081.9|2085.2|2082.2|2087.8|2085.1|2083.7|2081.6|303
1696292400000|2023-10-03 00:20:00|2085.3|2082.3|2086.8|2083.8|2087.5|2084.7|2083.9|2080.9|233
1696292700000|2023-10-03 00:25:00|2086.7|2083.7|2085.2|2083.2|2087.3|2084.9|2084.8|2082.1|236
1696293000000|2023-10-03 00:30:00|2086|2083|2085.5|2082.5|2086.3|2083.3|2082.1|2079.7|241
1696293300000|2023-10-03 00:35:00|2085.4|2082.4|2087.9|2084.9|2091.6|2088.6|2085.3|2082.4|273
1696293600000|2023-10-03 00:40:00|2088.1|2085.1|2091.4|2088.4|2091.8|2089.4|2087.3|2085.1|210
1696293900000|2023-10-03 00:45:00|2091.3|2088.3|2091.9|2088.9|2092.2|2089.9|2089.8|2087.3|191
1696294200000|2023-10-03 00:50:00|2092.1|2089.1|2092.6|2089.6|2094.1|2091.5|2090.2|2087.7|210
1696294500000|2023-10-03 00:55:00|2092.4|2089.4|2092.8|2089.8|2093|2090.6|2089.8|2087.3|233
1696294800000|2023-10-03 01:00:00|2092.9|2089.9|2091.6|2088.6|2093.1|2090.7|2090|2087.3|181
1696295100000|2023-10-03 01:05:00|2091.7|2088.7|2089.8|2086.8|2091.8|2089.2|2089.2|2086.7|145
1696295400000|2023-10-03 01:10:00|2089.7|2086.7|2086.6|2083.6|2089.8|2087.2|2085.5|2082.7|205
1696295700000|2023-10-03 01:15:00|2086.1|2084.1|2088.3|2085.3|2089.6|2087.1|2086|2083.5|193
1696296000000|2023-10-03 01:20:00|2088.4|2085.4|2089.8|2086.8|2090.6|2088.1|2086.4|2083.9|277
1696296300000|2023-10-03 01:25:00|2089.6|2086.6|2084.6|2081.6|2089.8|2086.8|2083.5|2081|220
1696296600000|2023-10-03 01:30:00|2084.5|2081.5|2084.3|2081.3|2087.1|2084.1|2083.1|2080.6|352
1696296900000|2023-10-03 01:35:00|2084.2|2081.2|2085.7|2082.7|2086.2|2083.6|2083|2080.5|290
1696297200000|2023-10-03 01:40:00|2085.8|2082.8|2087.1|2084.1|2087.8|2085.1|2084.8|2082.3|213
1696297500000|2023-10-03 01:45:00|2086.6|2084.6|2086.8|2084.8|2087.7|2085.1|2085.5|2083|173
1696297800000|2023-10-03 01:50:00|2086.7|2084.7|2087.6|2084.6|2088.6|2085.6|2086.2|2083.7|213
1696298100000|2023-10-03 01:55:00|2087.5|2084.5|2085.7|2082.7|2087.6|2084.6|2085.1|2082.3|185
1696298400000|2023-10-03 02:00:00|2085.6|2082.6|2084.8|2081.8|2086.6|2084|2084|2081.2|176
1696298700000|2023-10-03 02:05:00|2084.5|2081.5|2080.3|2077.3|2084.5|2081.5|2079.7|2076.7|268
1696299000000|2023-10-03 02:10:00|2080.4|2077.4|2079.5|2076.5|2080.4|2077.4|2077.9|2074.9|260
1696299300000|2023-10-03 02:15:00|2079.6|2076.6|2076.6|2073.6|2079.7|2076.7|2076.5|2073.5|283
1696299600000|2023-10-03 02:20:00|2076.4|2073.4|2076.9|2073.9|2078.1|2075.1|2074.9|2071.9|358
1696299900000|2023-10-03 02:25:00|2076.7|2073.7|2074.9|2072.9|2077.8|2074.8|2074.8|2072.1|257
1696300200000|2023-10-03 02:30:00|2075|2073|2072.8|2070.8|2076|2073.1|2072|2069.7|413
1696300500000|2023-10-03 02:35:00|2072.7|2070.7|2071.7|2068.7|2072.9|2070.7|2070.1|2067.2|329
1696300800000|2023-10-03 02:40:00|2071.2|2068.2|2073.2|2070.2|2074|2071.4|2070.9|2068.2|211
1696301100000|2023-10-03 02:45:00|2073.3|2070.3|2073.9|2070.9|2074|2071.4|2072.7|2070.1|151
1696301400000|2023-10-03 02:50:00|2074|2071|2073.2|2071.2|2074.5|2071.9|2072.6|2070.3|139
1696301700000|2023-10-03 02:55:00|2073.3|2071.3|2075|2072|2076.4|2073.9|2072.6|2070.1|218
1696302000000|2023-10-03 03:00:00|2075.1|2072.1|2078.4|2075.4|2078.9|2076.4|2074.1|2071.6|234
1696302300000|2023-10-03 03:05:00|2078.3|2075.3|2078.8|2076.8|2080.4|2078|2077.6|2075|213
1696302600000|2023-10-03 03:10:00|2078.9|2076.9|2079.8|2077.8|2080.9|2078.4|2078.7|2076.1|223
1696302900000|2023-10-03 03:15:00|2079.7|2077.7|2078.8|2075.8|2080.4|2077.9|2077.8|2075.2|206
1696303200000|2023-10-03 03:20:00|2078.4|2075.4|2078.4|2076.4|2079.5|2077.3|2077.6|2074.6|142
1696303500000|2023-10-03 03:25:00|2078.8|2075.8|2079.2|2076.2|2079.5|2076.7|2077.4|2074.7|145
1696303800000|2023-10-03 03:30:00|2079.3|2076.3|2080.7|2078.7|2082.6|2079.9|2078|2075|280
1696304100000|2023-10-03 03:35:00|2081|2078|2084.9|2081.9|2085.4|2082.8|2080.3|2077.6|274
1696304400000|2023-10-03 03:40:00|2084.8|2081.8|2086.1|2084.1|2087.2|2084.3|2082.8|2080.2|364
1696304700000|2023-10-03 03:45:00|2086.2|2084.2|2087.7|2084.7|2087.7|2085.3|2084.6|2082.2|165
1696305000000|2023-10-03 03:50:00|2087.8|2084.8|2089.7|2086.7|2089.9|2086.9|2086.4|2084|183
1696305300000|2023-10-03 03:55:00|2089.8|2086.8|2096.7|2093.7|2097.8|2094.8|2089.8|2086.8|325
1696305600000|2023-10-03 04:00:00|2097.1|2094.1|2100.9|2097.9|2101.6|2098.8|2096.1|2093.4|323
1696305900000|2023-10-03 04:05:00|2101|2098|2103.1|2100.1|2105.5|2102.5|2101|2098|256
1696306200000|2023-10-03 04:10:00|2103|2100|2104.3|2101.3|2104.5|2101.9|2102.6|2099.9|225
1696306500000|2023-10-03 04:15:00|2104.1|2101.1|2101.2|2098.2|2104.3|2101.8|2098.6|2095.6|330
1696306800000|2023-10-03 04:20:00|2101.3|2098.3|2101.7|2098.7|2101.8|2099.5|2099.6|2096.9|210
1696307100000|2023-10-03 04:25:00|2101.9|2098.9|2100|2097|2102|2099.6|2099.7|2096.7|160
1696307400000|2023-10-03 04:30:00|2100.1|2097.1|2104.1|2101.1|2107.3|2104.6|2100.1|2097.1|231
1696307700000|2023-10-03 04:35:00|2103.6|2101.6|2106.7|2103.7|2107.2|2104.5|2101.7|2099.1|218
1696308000000|2023-10-03 04:40:00|2106.8|2103.8|2105.4|2102.4|2107.8|2105.1|2104.9|2101.9|114
1696308300000|2023-10-03 04:45:00|2105.1|2102.1|2103.9|2100.9|2106.3|2103.3|2103.8|2100.8|122
1696308600000|2023-10-03 04:50:00|2103.8|2100.8|2105.7|2102.7|2106.6|2103.8|2103.8|2100.8|146
1696308900000|2023-10-03 04:55:00|2105.6|2102.6|2106.2|2103.2|2106.7|2104.3|2102.8|2100.2|177
1696309200000|2023-10-03 05:00:00|2106.3|2103.3|2105.3|2102.3|2106.4|2103.8|2104.6|2101.9|184
1696309500000|2023-10-03 05:05:00|2105.4|2102.4|2103|2100|2105.4|2102.8|2101.1|2098.1|216
1696309800000|2023-10-03 05:10:00|2103.1|2100.1|2101.8|2098.8|2104.5|2101.5|2101.6|2098.6|168
1696310100000|2023-10-03 05:15:00|2101.7|2098.7|2101.1|2098.1|2103.2|2100.7|2101|2098|145
1696310400000|2023-10-03 05:20:00|2101.3|2098.3|2100.6|2097.6|2102.3|2099.3|2099.6|2096.8|150
1696310700000|2023-10-03 05:25:00|2100.9|2097.9|2101.6|2098.6|2101.6|2098.7|2099.2|2096.6|182
1696311000000|2023-10-03 05:30:00|2101.5|2098.5|2101.4|2098.4|2102.7|2099.9|2100.2|2097.2|193
1696311300000|2023-10-03 05:35:00|2101.5|2098.5|2101.5|2098.5|2102.9|2099.9|2101|2098|163
1696311600000|2023-10-03 05:40:00|2101.6|2098.6|2101.8|2098.8|2102.5|2099.9|2099.8|2097.1|149
1696311900000|2023-10-03 05:45:00|2102.1|2099.1|2102.7|2099.7|2103.1|2100.5|2100.8|2098|148
1696312200000|2023-10-03 05:50:00|2102.3|2100.3|2099.3|2096.3|2103|2100.3|2098.9|2096|177
1696312500000|2023-10-03 05:55:00|2099.2|2096.2|2102|2099|2102.1|2099.1|2098.9|2095.9|195
1696312800000|2023-10-03 06:00:00|2102.1|2099.1|2108.2|2105.2|2108.2|2105.8|2101.3|2098.3|391
1696313100000|2023-10-03 06:05:00|2107.7|2105.7|2108.9|2106.9|2109.8|2107.2|2105.2|2102.8|446
1696313400000|2023-10-03 06:10:00|2108.8|2106.8|2108.2|2105.2|2110.8|2108|2106.9|2103.9|429
1696313700000|2023-10-03 06:15:00|2108.1|2105.1|2106.8|2103.8|2112.2|2109.2|2106.2|2103.6|396
1696314000000|2023-10-03 06:20:00|2107.1|2104.1|2105.5|2102.5|2107.1|2104.3|2101.1|2098.4|459
1696314300000|2023-10-03 06:25:00|2105.6|2102.6|2107.5|2104.5|2108.2|2105.5|2103.9|2101.4|349
1696314600000|2023-10-03 06:30:00|2107.1|2105.1|2105.6|2102.6|2109.2|2106.7|2104.4|2101.6|404
1696314900000|2023-10-03 06:35:00|2105.7|2102.7|2108.3|2105.3|2108.8|2106|2104.5|2101.9|403
1696315200000|2023-10-03 06:40:00|2108.2|2105.2|2107.1|2104.1|2108.5|2105.9|2106.3|2103.6|330
1696315500000|2023-10-03 06:45:00|2107.2|2104.2|2106.9|2103.9|2107.7|2105|2105|2102|349
1696315800000|2023-10-03 06:50:00|2106.7|2103.7|2109.2|2106.2|2109.5|2106.8|2106.2|2103.2|380
1696316100000|2023-10-03 06:55:00|2109.3|2106.3|2107.3|2104.3|2110.5|2107.8|2107.1|2104.2|272
1696316400000|2023-10-03 07:00:00|2107.2|2105.3|2102.9|2099.9|2109.9|2107.3|2102.2|2099.5|583
1696316700000|2023-10-03 07:05:00|2103|2100|2100|2098|2104.1|2101.7|2099.8|2097.6|479
1696317000000|2023-10-03 07:10:00|2099.9|2097.9|2101.2|2099.2|2101.8|2099.4|2098.6|2096.1|433
1696317300000|2023-10-03 07:15:00|2101.3|2099.3|2102.4|2099.4|2103.5|2101.2|2101|2099|501
1696317600000|2023-10-03 07:20:00|2102.5|2099.5|2102.9|2099.9|2105|2102.6|2101.9|2099.2|388
1696317900000|2023-10-03 07:25:00|2102.4|2100.4|2104.3|2102.3|2105.4|2103.4|2102.3|2100.1|354
1696318200000|2023-10-03 07:30:00|2104.4|2102.4|2102|2100|2105|2102.6|2101.8|2099.8|320
1696318500000|2023-10-03 07:35:00|2101.5|2099.5|2105|2103|2105.5|2103.1|2100.8|2098.8|246
1696318800000|2023-10-03 07:40:00|2105.1|2103.1|2103.4|2101.4|2106.4|2103.5|2101.2|2098.8|379
1696319100000|2023-10-03 07:45:00|2103.9|2100.9|2104.1|2101.1|2106.1|2103.6|2102.3|2099.9|326
1696319400000|2023-10-03 07:50:00|2104.2|2101.2|2104.5|2102.5|2104.6|2102.5|2101.6|2099|309
1696319700000|2023-10-03 07:55:00|2104.6|2102.6|2105.2|2103.2|2106.6|2104.4|2104.3|2101.4|267
1696320000000|2023-10-03 08:00:00|2105.5|2102.5|2111.8|2108.8|2112.5|2110.1|2104.8|2102.3|523
1696320300000|2023-10-03 08:05:00|2111.7|2108.7|2114.8|2111.8|2115.6|2113.2|2111.1|2108.5|409
1696320600000|2023-10-03 08:10:00|2114.7|2111.7|2116.7|2113.7|2116.9|2114.7|2113.7|2111.2|355
1696320900000|2023-10-03 08:15:00|2116.2|2113.2|2120.6|2118.6|2121|2118.6|2115.3|2112.6|350
1696321200000|2023-10-03 08:20:00|2120.4|2118.4|2118.3|2115.3|2121.3|2119.1|2117.6|2115.1|242
1696321500000|2023-10-03 08:25:00|2118.2|2115.2|2118.2|2116.2|2119.2|2116.6|2117.1|2114.9|277
1696321800000|2023-10-03 08:30:00|2118.3|2116.3|2116.6|2113.6|2119.2|2116.8|2115.5|2113|264
1696322100000|2023-10-03 08:35:00|2116.1|2114.1|2112.7|2110.7|2116.6|2114.2|2112.5|2110|204
1696322400000|2023-10-03 08:40:00|2112.8|2110.8|2112.8|2110.8|2115.4|2112.8|2112.7|2110.1|170
1696322700000|2023-10-03 08:45:00|2112.9|2110.9|2113.2|2111.2|2114.8|2112.4|2111.3|2108.9|199
1696323000000|2023-10-03 08:50:00|2113.6|2110.6|2113.4|2110.4|2113.6|2111.3|2111.3|2108.9|178
1696323300000|2023-10-03 08:55:00|2113.5|2110.5|2112.7|2110.7|2114|2111.4|2111.7|2109.7|247
1696323600000|2023-10-03 09:00:00|2112.8|2110.8|2113.6|2111.6|2114.5|2112.1|2112.5|2109.9|217
1696323900000|2023-10-03 09:05:00|2113.8|2111.8|2108.7|2106.7|2113.8|2111.8|2108.5|2105.9|230
1696324200000|2023-10-03 09:10:00|2108.8|2106.8|2110.7|2108.7|2111.2|2109.2|2107.5|2104.5|319
1696324500000|2023-10-03 09:15:00|2110.8|2108.8|2114.3|2112.3|2114.5|2112.5|2110.3|2108|248
1696324800000|2023-10-03 09:20:00|2114.2|2112.2|2113|2111|2114.6|2112.2|2111.5|2108.9|242
1696325100000|2023-10-03 09:25:00|2113.2|2111.2|2116.2|2114.2|2116.7|2114.4|2113.1|2110.7|184
1696325400000|2023-10-03 09:30:00|2116.3|2114.3|2114.5|2112.5|2116.5|2114.5|2114.4|2111.9|310
1696325700000|2023-10-03 09:35:00|2114.6|2112.6|2113.4|2111.4|2114.7|2112.7|2112.8|2110.3|215
1696326000000|2023-10-03 09:40:00|2113.5|2111.5|2114.1|2112.1|2115.3|2113|2113.4|2110.9|250
1696326300000|2023-10-03 09:45:00|2114|2112|2113.4|2111.4|2114.5|2112.4|2112.1|2110.1|194
1696326600000|2023-10-03 09:50:00|2113.2|2111.2|2115|2113|2116.3|2114.2|2113.1|2111.1|267
1696326900000|2023-10-03 09:55:00|2115.1|2113.1|2114.7|2112.7|2115.4|2113.3|2113.9|2111.7|221
1696327200000|2023-10-03 10:00:00|2114.5|2112.5|2114.6|2112.6|2116.8|2114|2113.9|2111.6|240
1696327500000|2023-10-03 10:05:00|2114.5|2112.5|2114.6|2112.6|2115.5|2113.1|2113.8|2111.8|196
1696327800000|2023-10-03 10:10:00|2114.7|2112.7|2111.1|2109.1|2115.4|2113.1|2111.1|2109.1|226
1696328100000|2023-10-03 10:15:00|2111|2109|2110.2|2108.2|2111.2|2109.2|2109.2|2106.7|224
1696328400000|2023-10-03 10:20:00|2110.1|2108.1|2112.1|2110.1|2113.1|2110.6|2110.1|2108.1|163
1696328700000|2023-10-03 10:25:00|2112|2110|2112.1|2109.1|2112.6|2110.2|2111.5|2109.1|142
1696329000000|2023-10-03 10:30:00|2111.7|2109.7|2114.6|2112.6|2114.8|2112.6|2110.6|2108.2|129
1696329300000|2023-10-03 10:35:00|2114.5|2112.5|2110.1|2108.1|2114.9|2112.6|2109.9|2107.6|222
1696329600000|2023-10-03 10:40:00|2110|2108|2108.3|2106.3|2110.1|2108.1|2107.3|2104.9|227
1696329900000|2023-10-03 10:45:00|2108.4|2106.4|2110.2|2107.2|2110.3|2108.3|2108.2|2106|190
1696330200000|2023-10-03 10:50:00|2110.3|2107.3|2109.2|2107.2|2110.9|2108.8|2108.5|2106.1|236
1696330500000|2023-10-03 10:55:00|2109.1|2107.1|2106.6|2104.6|2109.2|2107.1|2106.4|2104.1|315
1696330800000|2023-10-03 11:00:00|2106.7|2104.7|2107.3|2104.3|2108.5|2106.2|2105.5|2103|371
1696331100000|2023-10-03 11:05:00|2107.4|2104.4|2106.6|2104.6|2108|2105.8|2106|2103.5|255
1696331400000|2023-10-03 11:10:00|2106.7|2104.7|2103.5|2100.5|2106.8|2104.7|2102.5|2099.6|405
1696331700000|2023-10-03 11:15:00|2103|2101|2104|2102|2104.6|2102.6|2101.9|2099.6|313
1696332000000|2023-10-03 11:20:00|2104.1|2102.1|2103.1|2101.1|2108.4|2105.9|2102.5|2100.2|324
1696332300000|2023-10-03 11:25:00|2103.2|2101.2|2103|2101|2104.6|2102.1|2101.3|2098.7|416
1696332600000|2023-10-03 11:30:00|2102.7|2100.7|2102.5|2100.5|2105.7|2103.7|2102.4|2099.9|312
1696332900000|2023-10-03 11:35:00|2102.4|2100.4|2105.5|2103.5|2105.5|2103.5|2102.3|2100.3|347
1696333200000|2023-10-03 11:40:00|2105.1|2103.1|2106.6|2104.6|2107.3|2104.8|2104.5|2102.2|298
1696333500000|2023-10-03 11:45:00|2106.5|2104.5|2103.2|2101.2|2107.1|2104.6|2102.5|2100.5|338
1696333800000|2023-10-03 11:50:00|2103.1|2101.1|2108.1|2106.1|2108.3|2106.2|2101.5|2099.3|404
1696334100000|2023-10-03 11:55:00|2108|2106|2105|2103|2108.6|2106.2|2105|2102.5|336
1696334400000|2023-10-03 12:00:00|2104.9|2102.9|2112.4|2110.4|2113.4|2110.9|2104.4|2102.4|529
1696334700000|2023-10-03 12:05:00|2112.5|2110.5|2114.7|2112.7|2115.4|2112.8|2110.9|2108.9|456
1696335000000|2023-10-03 12:10:00|2114.8|2112.8|2115.2|2113.2|2117.6|2115.4|2112.8|2110.5|452
1696335300000|2023-10-03 12:15:00|2115.1|2113.1|2117.7|2115.7|2119.5|2117|2112|2109.5|559
1696335600000|2023-10-03 12:20:00|2117.4|2115.4|2116.5|2114.5|2119.2|2116.8|2113.8|2111.2|777
1696335900000|2023-10-03 12:25:00|2116.6|2114.6|2112|2110|2116.6|2114.6|2109.9|2107.8|588
1696336200000|2023-10-03 12:30:00|2111.9|2109.9|2106.5|2104.5|2112.1|2109.9|2103.9|2101.5|624
1696336500000|2023-10-03 12:35:00|2106.6|2104.6|2113.2|2111.2|2114.5|2112.1|2105.2|2103.2|597
1696336800000|2023-10-03 12:40:00|2113.4|2111.4|2107.6|2105.6|2114.8|2112.6|2107.1|2104.9|555
1696337100000|2023-10-03 12:45:00|2107.5|2105.5|2107.9|2105.9|2109.7|2107.7|2105.4|2103.4|558
1696337400000|2023-10-03 12:50:00|2107.5|2105.5|2106.1|2104.1|2110.7|2108.7|2105.6|2103.2|443
1696337700000|2023-10-03 12:55:00|2106.2|2104.2|2103.1|2101.1|2106.6|2104.5|2103.1|2100.6|450
1696338000000|2023-10-03 13:00:00|2103.2|2101.2|2101.3|2099.3|2105.1|2102.8|2097.7|2094.8|630
1696338300000|2023-10-03 13:05:00|2101.2|2099.2|2101|2099|2106.3|2104.3|2099.3|2097.1|598
1696338600000|2023-10-03 13:10:00|2101.1|2099.1|2097.1|2095.1|2102.3|2099.9|2093.4|2091|687
1696338900000|2023-10-03 13:15:00|2097.3|2095.3|2102.9|2100.9|2105.3|2103.3|2096.3|2094.3|578
1696339200000|2023-10-03 13:20:00|2103.4|2101.4|2106.1|2104.1|2108|2106|2103.4|2101.3|487
1696339500000|2023-10-03 13:25:00|2105.8|2103.8|2102|2100|2108.7|2106.4|2101.4|2099.4|505
1696339800000|2023-10-03 13:30:00|2101.9|2099.9|2111.2|2109.2|2111.3|2109.2|2099.9|2097.2|937
1696340100000|2023-10-03 13:35:00|2111.1|2109.1|2122.1|2119.1|2122.7|2120.7|2108.8|2106.4|937
1696340400000|2023-10-03 13:40:00|2121.6|2119.6|2140.4|2137.4|2141|2138.8|2119|2116.8|1145
1696340700000|2023-10-03 13:45:00|2140|2137|2125.3|2122.3|2140.3|2137.8|2116.5|2114.5|1155
1696341000000|2023-10-03 13:50:00|2125.1|2122.1|2127.5|2124.5|2130.8|2128.5|2123.7|2121|1119
1696341300000|2023-10-03 13:55:00|2127.7|2124.7|2125.8|2122.8|2129.3|2126.8|2122.9|2120.3|873
1696341600000|2023-10-03 14:00:00|2125.5|2122.5|2107.1|2104.1|2125.5|2122.5|2106.3|2103.6|1617
1696341900000|2023-10-03 14:05:00|2107.3|2104.3|2104.3|2101.3|2111.6|2108.6|2103.1|2100.8|1136
1696342200000|2023-10-03 14:10:00|2104.2|2101.2|2108.1|2105.1|2127.2|2124.2|2103|2100.4|1630
1696342500000|2023-10-03 14:15:00|2108|2105|2115.7|2112.7|2115.7|2113.3|2096.2|2094|1633
1696342800000|2023-10-03 14:20:00|2115.6|2112.6|2117.6|2115.6|2125.7|2122.7|2113|2110.1|1390
1696343100000|2023-10-03 14:25:00|2117.5|2115.5|2118.4|2115.4|2125.7|2123.3|2113.7|2110.9|1245
1696343400000|2023-10-03 14:30:00|2118.3|2115.3|2124.3|2121.3|2126.3|2123.7|2115.7|2113.2|1071
1696343700000|2023-10-03 14:35:00|2124.2|2121.2|2123.2|2120.2|2135.7|2133.2|2123.1|2120.1|1172
1696344000000|2023-10-03 14:40:00|2123.1|2120.1|2129.7|2126.7|2130.2|2127.5|2121.7|2119.5|1094
1696344300000|2023-10-03 14:45:00|2129.6|2126.6|2126.6|2123.6|2131.3|2128.8|2123.9|2121.7|912
1696344600000|2023-10-03 14:50:00|2125.9|2123.9|2122.5|2120.5|2126.8|2124.3|2117.7|2115.1|973
1696344900000|2023-10-03 14:55:00|2122.4|2120.4|2118.2|2115.2|2125|2122.3|2117|2114.3|874
1696345200000|2023-10-03 15:00:00|2118.1|2115.1|2115|2113|2121.2|2118.2|2113.7|2111.4|859
1696345500000|2023-10-03 15:05:00|2114.9|2112.9|2123.6|2120.6|2125.9|2123.9|2114|2111.4|751
1696345800000|2023-10-03 15:10:00|2123.4|2120.4|2115.2|2113.2|2124|2121.6|2113.8|2111.2|712
1696346100000|2023-10-03 15:15:00|2115.4|2113.4|2117.7|2115.7|2119.3|2116.9|2113.2|2111.2|678
1696346400000|2023-10-03 15:20:00|2117.8|2115.8|2116.9|2114.9|2122.2|2119.8|2115.1|2112.6|697
1696346700000|2023-10-03 15:25:00|2116.8|2114.8|2118.4|2115.4|2119.4|2116.8|2115.2|2112.7|678
1696347000000|2023-10-03 15:30:00|2118.3|2115.3|2113.7|2110.7|2122.8|2120.2|2113.5|2110.7|743
1696347300000|2023-10-03 15:35:00|2114|2111|2118.9|2115.9|2118.9|2116.2|2112.8|2110.2|682
1696347600000|2023-10-03 15:40:00|2119.6|2116.6|2121.9|2118.9|2122|2119.2|2117.9|2115.5|537
1696347900000|2023-10-03 15:45:00|2122|2119|2121.1|2118.1|2122.1|2119.8|2117.1|2115.1|487
1696348200000|2023-10-03 15:50:00|2121|2118|2123.7|2120.7|2123.9|2121.5|2120|2117.8|488
1696348500000|2023-10-03 15:55:00|2124|2121|2123.2|2121.2|2125.9|2123.6|2121.5|2119.3|507
1696348800000|2023-10-03 16:00:00|2123.3|2121.3|2131.6|2129.6|2131.7|2129.7|2122.2|2119.8|597
1696349100000|2023-10-03 16:05:00|2131.7|2129.7|2125.7|2123.7|2133.9|2131.3|2125.4|2123|588
1696349400000|2023-10-03 16:10:00|2125.8|2123.8|2128.2|2125.2|2128.4|2125.9|2124.2|2121.8|435
1696349700000|2023-10-03 16:15:00|2127.7|2125.7|2129.6|2127.6|2131.8|2129.2|2125.2|2122.7|474
1696350000000|2023-10-03 16:20:00|2129.5|2127.5|2126.4|2124.4|2130.3|2127.7|2124.9|2122.6|468
1696350300000|2023-10-03 16:25:00|2126.6|2124.6|2127.3|2125.3|2128.2|2126|2125.7|2123.3|394
1696350600000|2023-10-03 16:30:00|2127.4|2125.4|2127|2124|2131.1|2128.6|2126.1|2123.9|409
1696350900000|2023-10-03 16:35:00|2127.1|2124.1|2124.6|2122.6|2128.4|2125.7|2124.1|2121.6|516
1696351200000|2023-10-03 16:40:00|2124.7|2122.7|2120.9|2117.9|2126.6|2124.4|2120.4|2117.8|348
1696351500000|2023-10-03 16:45:00|2121|2118|2117.9|2115.9|2121.1|2118.9|2117.8|2115.4|447
1696351800000|2023-10-03 16:50:00|2118|2116|2116.7|2114.7|2119.2|2117.1|2116.4|2114.4|316
1696352100000|2023-10-03 16:55:00|2116.6|2114.6|2119.5|2116.5|2119.6|2117.6|2116.4|2114.4|329
1696352400000|2023-10-03 17:00:00|2119.4|2116.4|2122|2119|2122.6|2120|2118.6|2116|347
1696352700000|2023-10-03 17:05:00|2121.8|2119.8|2119.7|2117.7|2122.9|2120.6|2119.1|2116.7|315
1696353000000|2023-10-03 17:10:00|2119.6|2117.6|2119.9|2117.9|2122.3|2120.1|2116.6|2114.6|394
1696353300000|2023-10-03 17:15:00|2120.1|2118.1|2121.8|2118.8|2122.7|2120.7|2119.8|2117.2|326
1696353600000|2023-10-03 17:20:00|2121.7|2118.7|2120.4|2118.4|2124.7|2122.4|2119.7|2117.7|457
1696353900000|2023-10-03 17:25:00|2120.5|2118.5|2121.6|2119.6|2122|2119.9|2119|2117|336
1696354200000|2023-10-03 17:30:00|2121.7|2119.7|2120.8|2118.8|2122.8|2120.8|2120.3|2117.6|256
1696354500000|2023-10-03 17:35:00|2120.7|2118.7|2118.1|2116.1|2121.1|2118.7|2117.4|2115|347
1696354800000|2023-10-03 17:40:00|2118.2|2116.2|2122|2120|2122.5|2120.5|2118.1|2116.1|315
1696355100000|2023-10-03 17:45:00|2121.9|2119.9|2120|2118|2122.9|2120.9|2119.9|2117.9|272
1696355400000|2023-10-03 17:50:00|2120.1|2118.1|2118.7|2116.7|2120.1|2118.1|2117.3|2115.3|284
1696355700000|2023-10-03 17:55:00|2118.8|2116.8|2118.3|2116.3|2119.4|2117.2|2117|2115|343
1696356000000|2023-10-03 18:00:00|2118.2|2116.2|2117.5|2115.5|2119.9|2117.9|2117.1|2114.6|290
1696356300000|2023-10-03 18:05:00|2117.7|2115.7|2116|2114|2118.6|2116.6|2115.7|2113.5|300
1696356600000|2023-10-03 18:10:00|2116.1|2114.1|2116.5|2114.5|2116.5|2114.5|2114|2111.5|302
1696356900000|2023-10-03 18:15:00|2116.3|2114.3|2116.8|2114.8|2117|2115|2113.9|2111.8|281
1696357200000|2023-10-03 18:20:00|2116.7|2114.7|2118.2|2116.2|2118.8|2116.7|2116.4|2114.4|286
1696357500000|2023-10-03 18:25:00|2118.1|2116.1|2116.3|2114.3|2118.4|2116.4|2115.4|2113.1|287
1696357800000|2023-10-03 18:30:00|2116.4|2114.4|2117.5|2115.5|2118.7|2116.3|2116.3|2114.3|200
1696358100000|2023-10-03 18:35:00|2117.6|2115.6|2118.7|2116.7|2119.3|2116.8|2116.8|2114.6|224
1696358400000|2023-10-03 18:40:00|2118.6|2116.6|2119.5|2117.5|2119.9|2117.9|2118.2|2116.1|175
1696358700000|2023-10-03 18:45:00|2119.4|2117.4|2119.9|2117.9|2120.8|2118.4|2119.3|2117.1|197
1696359000000|2023-10-03 18:50:00|2120.2|2118.2|2118.4|2116.4|2120.5|2118.4|2117.8|2115.8|179
1696359300000|2023-10-03 18:55:00|2118.2|2116.2|2117|2115|2120.2|2117.9|2117|2114.6|269
1696359600000|2023-10-03 19:00:00|2117.1|2115.1|2118.6|2116.6|2119|2117|2116.9|2114.4|289
1696359900000|2023-10-03 19:05:00|2118.7|2116.7|2118.9|2116.9|2119.4|2117.1|2118|2115.9|190
1696360200000|2023-10-03 19:10:00|2119.2|2116.2|2119.3|2117.3|2120.3|2118|2118.7|2116.1|185
1696360500000|2023-10-03 19:15:00|2119.2|2117.2|2119.6|2117.6|2120.8|2118.2|2119.1|2116.5|140
1696360800000|2023-10-03 19:20:00|2119.7|2117.7|2121.8|2119.8|2121.9|2119.9|2119.4|2117.4|110
1696361100000|2023-10-03 19:25:00|2121.9|2119.9|2121.3|2119.3|2122.5|2120.5|2120.7|2118.7|180
1696361400000|2023-10-03 19:30:00|2121.2|2119.2|2120.8|2118.8|2121.2|2119.2|2119.4|2117.4|189
1696361700000|2023-10-03 19:35:00|2120.9|2118.9|2121.7|2119.7|2121.8|2119.8|2120|2117.9|139
1696362000000|2023-10-03 19:40:00|2122|2120|2121.1|2119.1|2122.3|2120.3|2121|2119|173
1696362300000|2023-10-03 19:45:00|2121.2|2119.2|2121.6|2119.6|2121.8|2119.8|2120.9|2118.4|178
1696362600000|2023-10-03 19:50:00|2121.4|2119.4|2121.2|2119.2|2122.3|2120.3|2121|2119|193
1696362900000|2023-10-03 19:55:00|2120.9|2118.9|2121|2119|2121.6|2119.4|2120.4|2118|275
1696363200000|2023-10-03 20:00:00|2120.8|2118.8|2123.5|2121.5|2123.6|2121.6|2120.8|2118.8|119
1696363500000|2023-10-03 20:05:00|2123.4|2121.4|2121.3|2119.3|2124|2122|2121.3|2119.3|112
1696363800000|2023-10-03 20:10:00|2121.4|2119.4|2120.9|2118.9|2122|2119.8|2120.8|2118.5|77
1696364100000|2023-10-03 20:15:00|2121|2119|2120.9|2118.9|2121.8|2119.6|2120.4|2118.3|92
1696364400000|2023-10-03 20:20:00|2121|2119|2120.9|2118.9|2121.6|2119.1|2120.6|2118.4|38
1696364700000|2023-10-03 20:25:00|2121|2119|2121.4|2118.4|2121.5|2119.1|2120.4|2118.1|38
1696365000000|2023-10-03 20:30:00|2121.5|2118.5|2121.1|2118.1|2121.5|2119.1|2120.7|2118.1|56
1696365300000|2023-10-03 20:35:00|2121|2118|2120.5|2118.5|2121.5|2119.1|2120.4|2118|62
1696365600000|2023-10-03 20:40:00|2120.6|2118.6|2117.8|2114.8|2120.9|2118.6|2117|2114.2|111
1696365900000|2023-10-03 20:45:00|2117.6|2114.6|2118.1|2115.1|2118.5|2116|2117|2114.3|116
1696366200000|2023-10-03 20:50:00|2118|2115|2118.3|2115.3|2118.3|2116|2116.9|2114.3|101
1696366500000|2023-10-03 20:55:00|2118.2|2115.2|2117.8|2114.8|2118.7|2115.7|2117.2|2114.2|123
1696370400000|2023-10-03 22:00:00|2120.3|2117.3|2120.7|2117.7|2121|2118|2119.9|2116.9|54
1696370700000|2023-10-03 22:05:00|2120.6|2117.6|2119.8|2116.8|2120.8|2117.8|2119.8|2116.8|33
1696371000000|2023-10-03 22:10:00|2119.9|2116.9|2119.3|2116.3|2120|2117|2119.3|2116.3|16
1696371300000|2023-10-03 22:15:00|2119.2|2116.2|2119.7|2116.7|2119.7|2116.7|2119.1|2116.1|42
1696371600000|2023-10-03 22:20:00|2119.6|2116.6|2119.7|2116.7|2120.2|2117.2|2119.5|2116.5|38
1696371900000|2023-10-03 22:25:00|2119.6|2116.6|2119.2|2116.2|2119.7|2116.7|2118.9|2115.9|41
1696372200000|2023-10-03 22:30:00|2119.1|2116.1|2119.2|2116.2|2119.3|2116.8|2118.7|2116|27
1696372500000|2023-10-03 22:35:00|2119.5|2116.5|2119.1|2116.1|2119.6|2116.6|2119.1|2116.1|22
1696372800000|2023-10-03 22:40:00|2119.2|2116.2|2120.3|2117.3|2120.8|2117.8|2119.1|2116.1|69
1696373100000|2023-10-03 22:45:00|2120.2|2117.2|2120.1|2117.1|2120.4|2117.4|2120.1|2117.1|36
1696373400000|2023-10-03 22:50:00|2120.2|2117.2|2119.3|2116.3|2120.4|2117.4|2119|2116|67
1696373700000|2023-10-03 22:55:00|2119.2|2116.2|2119|2116|2119.6|2116.8|2118.7|2115.7|41
1696374000000|2023-10-03 23:00:00|2119.1|2116.1|2119|2116|2119.3|2116.3|2118.2|2115.6|55
1696374300000|2023-10-03 23:05:00|2119.1|2116.1|2119.1|2116.1|2119.2|2116.2|2118.5|2115.5|66
1696374600000|2023-10-03 23:10:00|2119|2116|2119.9|2116.9|2119.9|2116.9|2119|2116|66
1696374900000|2023-10-03 23:15:00|2120|2117|2121.4|2118.4|2121.4|2118.4|2119.7|2116.7|75
1696375200000|2023-10-03 23:20:00|2121.3|2118.3|2121.9|2118.9|2122.2|2119.2|2121.2|2118.2|91
1696375500000|2023-10-03 23:25:00|2122|2119|2122.4|2119.4|2123|2120|2121.8|2118.8|75
1696375800000|2023-10-03 23:30:00|2122.5|2119.5|2122.9|2119.9|2123.3|2120.3|2122.5|2119.5|97
1696376100000|2023-10-03 23:35:00|2123|2120|2123.1|2121.1|2123.5|2121.1|2122.7|2119.7|97
1696376400000|2023-10-03 23:40:00|2123.5|2120.5|2122.9|2119.9|2123.5|2121|2122.3|2119.8|137
1696376700000|2023-10-03 23:45:00|2123|2120|2123.1|2120.1|2123.6|2121.1|2122.5|2119.9|91
1696377000000|2023-10-03 23:50:00|2123.3|2120.3|2122.1|2119.1|2123.3|2120.6|2122|2119.1|76
1696377300000|2023-10-03 23:55:00|2122|2119|2122|2120|2123.1|2120.6|2121.5|2119|75
1696377600000|2023-10-04 00:00:00|2122.3|2119.3|2118.5|2116.5|2122.3|2119.6|2118.5|2116.1|206
1696377900000|2023-10-04 00:05:00|2118.6|2116.6|2118.1|2116.1|2119.4|2116.6|2117.6|2115|138
1696378200000|2023-10-04 00:10:00|2118.2|2116.2|2119.9|2116.9|2120|2117.3|2118|2115.2|87
1696378500000|2023-10-04 00:15:00|2119.5|2117.5|2122.6|2119.6|2123.1|2120.6|2119.4|2117.2|164
1696378800000|2023-10-04 00:20:00|2122.1|2120.1|2120.9|2117.9|2122.8|2120.3|2120.5|2117.9|89
1696379100000|2023-10-04 00:25:00|2121.1|2118.1|2120.6|2117.6|2121.1|2118.6|2119.5|2117|122
1696379400000|2023-10-04 00:30:00|2120.7|2117.7|2122.1|2119.1|2122.1|2119.6|2120.1|2117.6|119
1696379700000|2023-10-04 00:35:00|2121.9|2118.9|2123.2|2121.2|2123.6|2121.2|2121.4|2118.7|128
1696380000000|2023-10-04 00:40:00|2123.1|2121.1|2122.6|2119.6|2123.8|2121.2|2121.5|2119.1|122
1696380300000|2023-10-04 00:45:00|2122.4|2119.4|2122.4|2119.4|2122.6|2119.7|2120.6|2118|138
1696380600000|2023-10-04 00:50:00|2122.3|2119.3|2120|2117|2122.6|2119.9|2118.2|2115.2|176
1696380900000|2023-10-04 00:55:00|2119.9|2116.9|2120.2|2117.2|2121.4|2118.7|2119.2|2116.7|267
1696381200000|2023-10-04 01:00:00|2120.1|2117.1|2118.2|2116.2|2120.2|2117.6|2117.3|2114.3|284
1696381500000|2023-10-04 01:05:00|2118.6|2115.6|2118.1|2115.1|2119.2|2116.2|2116.8|2114.3|232
1696381800000|2023-10-04 01:10:00|2118|2115|2118.7|2115.7|2119.4|2116.8|2117.8|2115|264
1696382100000|2023-10-04 01:15:00|2118.6|2115.6|2117.2|2114.2|2119.4|2116.9|2116.9|2113.9|238
1696382400000|2023-10-04 01:20:00|2117|2114|2119.9|2116.9|2120.2|2117.4|2116.8|2113.8|200
1696382700000|2023-10-04 01:25:00|2119.7|2116.7|2119|2116|2119.9|2116.9|2118.2|2115.3|157
1696383000000|2023-10-04 01:30:00|2118.9|2115.9|2111.6|2108.6|2118.9|2115.9|2110.3|2107.7|401
1696383300000|2023-10-04 01:35:00|2111.5|2108.5|2101.8|2098.8|2111.8|2108.9|2100.6|2098|423
1696383600000|2023-10-04 01:40:00|2102.5|2099.5|2099.3|2096.3|2102.6|2099.6|2097.3|2094.9|272
1696383900000|2023-10-04 01:45:00|2099.5|2096.5|2103.6|2100.6|2104.1|2101.2|2099.1|2096.1|210
1696384200000|2023-10-04 01:50:00|2103.7|2100.7|2104.4|2101.4|2106.7|2103.7|2103.4|2100.4|292
1696384500000|2023-10-04 01:55:00|2104.5|2101.5|2104.4|2101.4|2105.7|2103.2|2104|2101|203
1696384800000|2023-10-04 02:00:00|2104.2|2101.2|2104|2101|2105.7|2103.1|2102.4|2099.7|310
1696385100000|2023-10-04 02:05:00|2103.9|2100.9|2108|2105|2108.7|2106.2|2103.3|2100.7|251
1696385400000|2023-10-04 02:10:00|2107.5|2105.5|2107|2105|2108.3|2105.9|2106.3|2103.9|236
1696385700000|2023-10-04 02:15:00|2106.9|2104.9|2107.9|2104.9|2108.1|2105.5|2105.8|2103.3|177
1696386000000|2023-10-04 02:20:00|2108|2105|2106.9|2103.9|2108|2105.6|2105.8|2103.2|198
1696386300000|2023-10-04 02:25:00|2106.8|2103.8|2106.3|2104.3|2108.4|2105.5|2106.3|2103.4|163
1696386600000|2023-10-04 02:30:00|2106.7|2103.7|2106.8|2104.8|2107.3|2104.9|2105.8|2103.4|209
1696386900000|2023-10-04 02:35:00|2106.9|2104.9|2105.9|2103.9|2107.9|2105.4|2105.8|2103.4|159
1696387200000|2023-10-04 02:40:00|2106.6|2103.6|2107|2104|2107.9|2105.5|2105.3|2102.9|167
1696387500000|2023-10-04 02:45:00|2106.9|2104.9|2103.4|2101.4|2107.2|2104.9|2102.7|2100.1|171
1696387800000|2023-10-04 02:50:00|2103.5|2101.5|2106.9|2103.9|2107.1|2104.5|2102.6|2100.1|204
1696388100000|2023-10-04 02:55:00|2107|2104|2108|2105|2108.8|2105.9|2106.4|2103.9|250
1696388400000|2023-10-04 03:00:00|2107.9|2104.9|2110.1|2107.1|2110.6|2107.9|2107.3|2104.8|205
1696388700000|2023-10-04 03:05:00|2110|2107|2106.5|2103.5|2110.4|2107.8|2106.1|2103.1|185
1696389000000|2023-10-04 03:10:00|2106.4|2103.4|2109.6|2106.6|2109.9|2106.9|2106.4|2103.4|160
1696389300000|2023-10-04 03:15:00|2109.3|2106.3|2106.6|2103.6|2109.4|2106.5|2105.9|2102.9|138
1696389600000|2023-10-04 03:20:00|2106.5|2103.5|2106|2103|2106.5|2103.5|2104.9|2101.9|121
1696389900000|2023-10-04 03:25:00|2105.9|2102.9|2105.9|2102.9|2107.3|2104.3|2105.3|2102.3|126
1696390200000|2023-10-04 03:30:00|2106|2103|2104.4|2101.4|2107.3|2104.3|2104.4|2101.4|165
1696390500000|2023-10-04 03:35:00|2104.5|2101.5|2103.7|2100.7|2104.7|2101.9|2103.2|2100.2|150
1696390800000|2023-10-04 03:40:00|2103.4|2100.4|2103|2101|2104|2101.1|2102.9|2100|114
1696391100000|2023-10-04 03:45:00|2103.1|2101.1|2102|2099|2103.3|2101.1|2101.3|2098.6|176
1696391400000|2023-10-04 03:50:00|2101.9|2098.9|2102.9|2099.9|2103.1|2100.7|2100.7|2098|119
1696391700000|2023-10-04 03:55:00|2103|2100|2103.1|2101.1|2103.6|2101.2|2102.2|2099.7|134
1696392000000|2023-10-04 04:00:00|2103.6|2100.6|2103.8|2101.8|2104.7|2102.3|2103|2100.3|196
1696392300000|2023-10-04 04:05:00|2103.7|2101.7|2105.4|2102.4|2105.7|2103.3|2103.1|2100.7|114
1696392600000|2023-10-04 04:10:00|2105.3|2102.3|2107.3|2105.3|2107.8|2105.3|2104.5|2101.9|132
1696392900000|2023-10-04 04:15:00|2107.2|2105.2|2107.5|2104.5|2107.8|2105.3|2106.2|2103.6|143
1696393200000|2023-10-04 04:20:00|2107.4|2105.4|2107.3|2104.3|2108.9|2106.3|2106.7|2104.2|99
1696393500000|2023-10-04 04:25:00|2107.4|2104.4|2107.1|2104.1|2107.4|2104.8|2106|2103.6|75
1696393800000|2023-10-04 04:30:00|2107|2104|2109.4|2106.4|2109.5|2106.9|2106.7|2103.9|146
1696394100000|2023-10-04 04:35:00|2109.3|2106.3|2109.2|2107.2|2110.3|2107.8|2108.1|2105.3|221
1696394400000|2023-10-04 04:40:00|2109.1|2107.1|2108.3|2105.3|2109.6|2107.2|2107.7|2104.8|177
1696394700000|2023-10-04 04:45:00|2108.4|2105.4|2111.2|2108.2|2111.3|2108.8|2108.2|2105.3|158
1696395000000|2023-10-04 04:50:00|2111.3|2108.3|2114.2|2112.2|2114.7|2112.3|2110.9|2107.9|227
1696395300000|2023-10-04 04:55:00|2114.3|2112.3|2113.7|2110.7|2115.3|2112.7|2112.6|2110.1|189
1696395600000|2023-10-04 05:00:00|2113.8|2110.8|2111.2|2108.2|2114|2111|2110.7|2107.9|172
1696395900000|2023-10-04 05:05:00|2111.3|2108.3|2111.5|2108.5|2113|2110|2111|2108|184
1696396200000|2023-10-04 05:10:00|2111.4|2108.4|2111.1|2108.1|2113.1|2110.1|2110.4|2107.9|147
1696396500000|2023-10-04 05:15:00|2110.9|2107.9|2109.8|2106.8|2110.9|2108.2|2108.8|2105.8|199
1696396800000|2023-10-04 05:20:00|2109.6|2106.6|2109.8|2106.8|2110.7|2107.9|2108.7|2105.7|181
1696397100000|2023-10-04 05:25:00|2109.9|2106.9|2110.7|2107.7|2111.2|2108.4|2109.3|2106.3|158
1696397400000|2023-10-04 05:30:00|2110.4|2107.4|2112.5|2109.5|2113.9|2111.4|2110.3|2107.3|219
1696397700000|2023-10-04 05:35:00|2112.4|2109.4|2110.4|2107.4|2113.8|2111|2110|2107.4|186
1696398000000|2023-10-04 05:40:00|2110.3|2107.3|2109.2|2106.2|2110.3|2107.7|2107.8|2104.8|155
1696398300000|2023-10-04 05:45:00|2109.3|2106.3|2109.3|2106.3|2109.8|2107.4|2107.5|2105|165
1696398600000|2023-10-04 05:50:00|2109.2|2106.2|2107.4|2104.4|2109.7|2107|2106.4|2103.5|146
1696398900000|2023-10-04 05:55:00|2107.6|2104.6|2108|2105|2108.3|2105.8|2106.2|2103.8|168
1696399200000|2023-10-04 06:00:00|2107.9|2104.9|2106.7|2103.7|2108.2|2105.2|2106.1|2103.1|218
1696399500000|2023-10-04 06:05:00|2106.9|2103.9|2105.1|2102.1|2107.1|2104.5|2103.6|2100.6|253
1696399800000|2023-10-04 06:10:00|2105.6|2102.6|2106.1|2103.1|2106.5|2104.1|2104.7|2102|214
1696400100000|2023-10-04 06:15:00|2106|2103|2103.6|2101.6|2106.4|2104|2103|2100.3|328
1696400400000|2023-10-04 06:20:00|2103.5|2101.5|2104.7|2101.7|2105.6|2103.1|2103.4|2100.7|341
1696400700000|2023-10-04 06:25:00|2104.6|2101.6|2102.5|2099.5|2105.1|2102.1|2101.8|2099.1|363
1696401000000|2023-10-04 06:30:00|2102.4|2099.4|2103|2100|2104.7|2102.2|2101.4|2098.8|391
1696401300000|2023-10-04 06:35:00|2102.9|2099.9|2100.2|2098.2|2103.8|2101.2|2100|2098|316
1696401600000|2023-10-04 06:40:00|2100.3|2098.3|2104.4|2102.4|2105.5|2103|2099.3|2096.9|426
1696401900000|2023-10-04 06:45:00|2104|2101.4|2106|2103|2107|2104.4|2103.9|2101.4|386
1696402200000|2023-10-04 06:50:00|2106.1|2103.1|2104.1|2102.1|2106.5|2103.9|2102.8|2100.4|351
1696402500000|2023-10-04 06:55:00|2104.2|2102.2|2103.7|2101.7|2104.7|2102.4|2102.8|2100.8|279
1696402800000|2023-10-04 07:00:00|2104|2102|2102.7|2099.7|2104|2102|2098.1|2096.1|596
1696403100000|2023-10-04 07:05:00|2102.8|2099.8|2099.8|2097.8|2103.2|2100.9|2099.4|2096.7|518
1696403400000|2023-10-04 07:10:00|2100.4|2097.4|2106.1|2103.1|2107.2|2104.7|2100.4|2097.4|511
1696403700000|2023-10-04 07:15:00|2106.3|2103.3|2105.4|2102.4|2106.3|2103.8|2103.3|2100.7|491
1696404000000|2023-10-04 07:20:00|2105.5|2102.5|2103.5|2101.5|2106.8|2104.3|2103.4|2101.4|385
1696404300000|2023-10-04 07:25:00|2103.6|2101.6|2105.7|2103.7|2107.2|2104.8|2102.7|2100.4|430
1696404600000|2023-10-04 07:30:00|2105.6|2103.6|2103.2|2101.2|2106.8|2104.2|2102.1|2099.8|430
1696404900000|2023-10-04 07:35:00|2103.3|2101.3|2104.9|2102.9|2105.8|2103.3|2102.9|2100.7|454
1696405200000|2023-10-04 07:40:00|2104.8|2102.8|2113.6|2111.6|2114.6|2112.1|2104.6|2102.6|515
1696405500000|2023-10-04 07:45:00|2113.5|2111.5|2111.6|2109.6|2115.3|2112.6|2111|2108.8|500
1696405800000|2023-10-04 07:50:00|2111.8|2108.8|2111.1|2109.1|2112.8|2110.6|2110.3|2107.8|427
1696406100000|2023-10-04 07:55:00|2111.2|2109.2|2114.9|2111.9|2115.3|2112.3|2110.2|2108.2|380
1696406400000|2023-10-04 08:00:00|2115|2112|2111.5|2109.5|2115.4|2112.7|2111.2|2108.8|360
1696406700000|2023-10-04 08:05:00|2111.4|2109.4|2113.9|2110.9|2114|2111.6|2110.9|2108.5|335
1696407000000|2023-10-04 08:10:00|2113.2|2111.2|2114.6|2111.6|2116.6|2114.2|2112.8|2110.5|433
1696407300000|2023-10-04 08:15:00|2114.7|2111.7|2113|2111|2115|2113|2112.6|2110.6|341
1696407600000|2023-10-04 08:20:00|2113.1|2111.1|2111.2|2109.2|2113.5|2111.5|2110.4|2108.4|376
1696407900000|2023-10-04 08:25:00|2111.3|2109.3|2109.5|2107.5|2111.5|2109.5|2109.5|2107.5|271
1696408200000|2023-10-04 08:30:00|2109.7|2107.7|2109.5|2107.5|2112|2110|2109.4|2107|270
1696408500000|2023-10-04 08:35:00|2109.4|2107.4|2110.6|2108.6|2110.9|2108.6|2107.6|2105.6|264
1696408800000|2023-10-04 08:40:00|2110.7|2108.7|2112.9|2110.9|2113.9|2111.5|2110.5|2108.5|288
1696409100000|2023-10-04 08:45:00|2112.8|2110.8|2111.8|2109.8|2113|2110.8|2110.7|2108.7|268
1696409400000|2023-10-04 08:50:00|2111.9|2109.9|2111.4|2109.4|2112.2|2110|2109.5|2107|299
1696409700000|2023-10-04 08:55:00|2111.6|2109.6|2112.6|2110.6|2114|2111.8|2111.6|2109.6|289
1696410000000|2023-10-04 09:00:00|2113.1|2111.1|2113.2|2111.2|2113.7|2111.5|2111.5|2109.5|377
1696410300000|2023-10-04 09:05:00|2113.1|2111.1|2114.9|2112.9|2118|2116|2112.6|2110.6|371
1696410600000|2023-10-04 09:10:00|2115.4|2113.4|2114.6|2112.6|2116.3|2114|2114.4|2112|352
1696410900000|2023-10-04 09:15:00|2114.5|2112.5|2112.9|2110.9|2114.7|2112.7|2112.8|2110.8|309
1696411200000|2023-10-04 09:20:00|2112.8|2110.8|2110.7|2108.7|2112.8|2110.8|2109.8|2107.8|306
1696411500000|2023-10-04 09:25:00|2110.8|2108.8|2109.9|2107.9|2111.1|2109.1|2109.3|2107.3|191
1696411800000|2023-10-04 09:30:00|2109.8|2107.8|2110.6|2108.6|2112|2110|2109.4|2107.4|242
1696412100000|2023-10-04 09:35:00|2110.7|2108.7|2110.4|2108.4|2111.3|2109|2108.8|2106.8|238
1696412400000|2023-10-04 09:40:00|2110.5|2108.5|2110.4|2108.4|2111.2|2109.2|2109.9|2107.6|219
1696412700000|2023-10-04 09:45:00|2110.5|2108.5|2112.8|2110.8|2113.8|2111.8|2110.5|2108.5|253
1696413000000|2023-10-04 09:50:00|2112.9|2110.9|2111.8|2109.8|2113.6|2111.4|2110.9|2108.9|163
1696413300000|2023-10-04 09:55:00|2111.7|2109.7|2110|2108|2111.7|2109.7|2109.4|2107.4|228
1696413600000|2023-10-04 10:00:00|2109.9|2107.9|2108.6|2106.6|2110.1|2108|2107.8|2105.8|264
1696413900000|2023-10-04 10:05:00|2108.5|2106.5|2110.9|2108.9|2111|2109|2108.4|2106.4|206
1696414200000|2023-10-04 10:10:00|2110.8|2108.8|2112.7|2110.7|2113.9|2111.6|2110.7|2108.7|227
1696414500000|2023-10-04 10:15:00|2112.6|2110.6|2113.6|2111.6|2114.4|2111.8|2111.6|2109.6|259
1696414800000|2023-10-04 10:20:00|2113.5|2111.5|2114.3|2112.3|2114.5|2112.5|2112|2110|222
1696415100000|2023-10-04 10:25:00|2114.4|2112.4|2112.4|2110.4|2114.5|2112.5|2112.4|2109.8|190
1696415400000|2023-10-04 10:30:00|2112.3|2110.3|2110.5|2108.5|2112.6|2110.4|2109.7|2107.7|227
1696415700000|2023-10-04 10:35:00|2110.4|2108.4|2112.3|2110.3|2112.7|2110.6|2110.3|2108.3|241
1696416000000|2023-10-04 10:40:00|2112.5|2110.5|2110.8|2108.8|2112.6|2110.6|2110.5|2108.5|194
1696416300000|2023-10-04 10:45:00|2110.7|2108.7|2109.1|2107.1|2111.1|2109.1|2108|2105.8|266
1696416600000|2023-10-04 10:50:00|2109|2107|2110.3|2107.3|2110.5|2107.8|2108.1|2105.7|186
1696416900000|2023-10-04 10:55:00|2110.1|2107.1|2112.1|2109.1|2112.5|2109.6|2109.9|2107.1|227
1696417200000|2023-10-04 11:00:00|2111.5|2108.5|2115|2112|2115.1|2112.6|2110.8|2107.8|332
1696417500000|2023-10-04 11:05:00|2115.1|2112.1|2116.9|2113.9|2117.4|2114.6|2113.5|2110.8|371
1696417800000|2023-10-04 11:10:00|2116.8|2113.8|2126.2|2123.2|2126.3|2124|2115.4|2112.6|585
1696418100000|2023-10-04 11:15:00|2125.5|2123.5|2121.4|2119.4|2126.6|2124.1|2121|2119|522
1696418400000|2023-10-04 11:20:00|2121.5|2119.5|2120.9|2118.9|2123.2|2121.2|2119.9|2117.9|448
1696418700000|2023-10-04 11:25:00|2120.8|2118.8|2122.7|2120.7|2123.4|2121|2120.7|2118.7|430
1696419000000|2023-10-04 11:30:00|2122.6|2120.6|2122|2120|2122.8|2120.7|2120.7|2118.3|401
1696419300000|2023-10-04 11:35:00|2122.1|2120.1|2122.7|2120.7|2123.3|2121.3|2120.8|2118.7|432
1696419600000|2023-10-04 11:40:00|2122.6|2120.6|2122.1|2120.1|2122.9|2120.9|2121.1|2119.1|387
1696419900000|2023-10-04 11:45:00|2122|2120|2123.6|2121.6|2123.7|2121.7|2121.6|2119.6|395
1696420200000|2023-10-04 11:50:00|2123.5|2121.5|2121|2119|2124.9|2122.5|2121|2119|434
1696420500000|2023-10-04 11:55:00|2121.1|2119.1|2121|2119|2122.8|2120.4|2120.8|2118.4|384
1696420800000|2023-10-04 12:00:00|2121.1|2119.1|2119.4|2117.4|2122.1|2120.1|2118.1|2116.1|510
1696421100000|2023-10-04 12:05:00|2119.5|2117.5|2118.8|2115.8|2120.3|2118.3|2117.4|2115.4|442
1696421400000|2023-10-04 12:10:00|2118.7|2115.7|2122.3|2119.3|2124.7|2121.3|2118.5|2115.7|437
1696421700000|2023-10-04 12:15:00|2122.4|2119.4|2134.5|2131.5|2141.7|2139.5|2122.4|2119.4|1298
1696422000000|2023-10-04 12:20:00|2134.6|2131.6|2128.3|2126.3|2138|2135.3|2127.7|2125.6|1125
1696422300000|2023-10-04 12:25:00|2128.2|2126.2|2126.6|2124.6|2130.2|2127.4|2124.6|2122.3|890
1696422600000|2023-10-04 12:30:00|2126.5|2124.5|2124.1|2122.1|2128.5|2126.5|2122.6|2120.3|741
1696422900000|2023-10-04 12:35:00|2124|2122|2123.7|2121.7|2125.7|2123.4|2121.8|2119.8|736
1696423200000|2023-10-04 12:40:00|2123.5|2121.5|2129.7|2127.7|2131.5|2129.5|2123.5|2121.5|725
1696423500000|2023-10-04 12:45:00|2129.8|2127.8|2132.7|2129.7|2132.8|2130.2|2127|2124.3|707
1696423800000|2023-10-04 12:50:00|2132.6|2129.6|2133.6|2131.6|2136.7|2134.7|2132.1|2129.5|621
1696424100000|2023-10-04 12:55:00|2133.5|2131.5|2130.1|2128.1|2133.9|2131.8|2130|2128|486
1696424400000|2023-10-04 13:00:00|2130.2|2128.2|2125.6|2123.6|2130.9|2128.3|2123.9|2121.9|618
1696424700000|2023-10-04 13:05:00|2125.5|2123.5|2127.2|2125.2|2128.4|2126.4|2123.1|2120.8|479
1696425000000|2023-10-04 13:10:00|2127.3|2125.3|2126.2|2124.2|2129.6|2127.3|2125.3|2123.3|409
1696425300000|2023-10-04 13:15:00|2126.1|2124.1|2120.5|2118.5|2127.4|2125.3|2120.2|2118.2|475
1696425600000|2023-10-04 13:20:00|2120.4|2118.4|2120.6|2118.6|2121.8|2119.8|2119.8|2117.8|475
1696425900000|2023-10-04 13:25:00|2120.5|2118.5|2118.5|2116.5|2121.7|2119.7|2118.3|2116.3|498
1696426200000|2023-10-04 13:30:00|2118.2|2116.2|2114.4|2112.4|2119.3|2117.3|2111.8|2109.8|840
1696426500000|2023-10-04 13:35:00|2114.3|2112.3|2111.1|2108.1|2116.4|2114|2108.3|2105.6|909
1696426800000|2023-10-04 13:40:00|2110.6|2108.6|2108.1|2105.1|2113.3|2111.2|2107|2104.5|719
1696427100000|2023-10-04 13:45:00|2108|2105|2083.5|2081.5|2109.4|2106.8|2082.2|2080.2|1119
1696427400000|2023-10-04 13:50:00|2083.4|2081.4|2088.9|2086.9|2095.3|2093.3|2080.7|2078.2|1127
1696427700000|2023-10-04 13:55:00|2088.8|2086.8|2094.9|2091.9|2100|2094.4|2088.6|2086.1|859
1696428000000|2023-10-04 14:00:00|2094.5|2091.5|2096.1|2093.1|2100.3|2097.3|2086.4|2083.4|1425
1696428300000|2023-10-04 14:05:00|2095.5|2093.5|2097.2|2095.2|2100.1|2097.8|2090.2|2087.7|1142
1696428600000|2023-10-04 14:10:00|2097.7|2095.7|2098.4|2096.4|2102.7|2100.2|2093.4|2090.9|977
1696428900000|2023-10-04 14:15:00|2098.5|2096.5|2083.1|2081.1|2098.8|2096.8|2079.9|2077.3|972
1696429200000|2023-10-04 14:20:00|2083.5|2080.5|2082.7|2079.7|2087.1|2084.8|2078.2|2075.6|1042
1696429500000|2023-10-04 14:25:00|2082.3|2079.3|2076.1|2074.1|2083.2|2080.7|2073.5|2071|1045
1696429800000|2023-10-04 14:30:00|2076.6|2073.6|2080.1|2078.1|2081.1|2079|2075.2|2072.5|896
1696430100000|2023-10-04 14:35:00|2080.2|2078.2|2088.6|2085.6|2089.8|2087|2078|2076|842
1696430400000|2023-10-04 14:40:00|2088.3|2085.3|2084.4|2082.4|2092.2|2089.8|2084.1|2081.8|673
1696430700000|2023-10-04 14:45:00|2084.5|2082.5|2081.1|2079.1|2087.6|2085.1|2080.4|2078|628
1696431000000|2023-10-04 14:50:00|2080.9|2078.9|2078.9|2076.9|2084.1|2081.4|2078.7|2076.3|716
1696431300000|2023-10-04 14:55:00|2079|2077|2075.3|2073.3|2080.3|2078.3|2074.9|2072.5|686
1696431600000|2023-10-04 15:00:00|2075.2|2073.2|2083.9|2080.9|2083.9|2081.8|2070.4|2067.5|797
1696431900000|2023-10-04 15:05:00|2083.8|2080.8|2089.6|2087.6|2092.7|2090.3|2083.6|2080.6|780
1696432200000|2023-10-04 15:10:00|2089.7|2087.7|2090.8|2088.8|2091.8|2089.8|2089.1|2086.7|548
1696432500000|2023-10-04 15:15:00|2090.7|2088.7|2097.6|2095.6|2097.7|2095.7|2089.8|2087.8|689
1696432800000|2023-10-04 15:20:00|2097.5|2095.5|2095.5|2092.5|2098.6|2096.2|2093.9|2091.8|621
1696433100000|2023-10-04 15:25:00|2095.6|2092.6|2095.5|2093.5|2100.4|2098.2|2095|2092.2|615
1696433400000|2023-10-04 15:30:00|2095.6|2093.6|2094.5|2092.5|2098|2096|2093.2|2091.2|511
1696433700000|2023-10-04 15:35:00|2094.6|2092.6|2093.6|2091.6|2095|2093|2092.4|2090.4|450
1696434000000|2023-10-04 15:40:00|2093.5|2091.5|2092.9|2090.9|2095.1|2092.1|2089|2087|433
1696434300000|2023-10-04 15:45:00|2092.8|2090.8|2098|2096|2098.9|2096.9|2091|2088.9|561
1696434600000|2023-10-04 15:50:00|2097.9|2095.9|2097.1|2095.1|2098.5|2096.5|2093.9|2091.9|538
1696434900000|2023-10-04 15:55:00|2097|2095|2099.5|2097.5|2101.3|2099.1|2094.9|2092.9|506
1696435200000|2023-10-04 16:00:00|2100|2098|2096.6|2094.6|2100.8|2098.6|2095.7|2093.7|426
1696435500000|2023-10-04 16:05:00|2096.7|2094.7|2098.1|2096.1|2099.8|2097.8|2095.5|2093.5|412
1696435800000|2023-10-04 16:10:00|2098.2|2096.2|2099.3|2097.3|2104|2102|2096.9|2094.3|495
1696436100000|2023-10-04 16:15:00|2099.6|2097.6|2100.2|2098.2|2100.7|2098.7|2097.6|2095.6|413
1696436400000|2023-10-04 16:20:00|2100.3|2098.3|2095.4|2093.4|2101.6|2099.6|2095.4|2093.4|439
1696436700000|2023-10-04 16:25:00|2095.7|2093.7|2096.6|2094.6|2098.2|2096.2|2095|2092.8|484
1696437000000|2023-10-04 16:30:00|2096.7|2094.7|2101.2|2099.2|2101.8|2099.8|2096.5|2094.3|529
1696437300000|2023-10-04 16:35:00|2101.3|2099.3|2100.9|2098.9|2101.9|2099.8|2098.2|2096.2|390
1696437600000|2023-10-04 16:40:00|2100.8|2098.8|2101.2|2099.2|2104.1|2101.8|2099.9|2097.5|458
1696437900000|2023-10-04 16:45:00|2101.6|2099.6|2102.5|2100.5|2103.2|2101.2|2100.8|2098.4|340
1696438200000|2023-10-04 16:50:00|2102.4|2100.4|2101.6|2099.6|2103.2|2101.2|2101|2099|362
1696438500000|2023-10-04 16:55:00|2101.5|2099.5|2099.8|2097.8|2102.9|2100.6|2099.3|2097.1|410
1696438800000|2023-10-04 17:00:00|2099.7|2097.7|2099.6|2097.6|2101.8|2099.8|2099.1|2097.1|363
1696439100000|2023-10-04 17:05:00|2099.4|2097.4|2100.5|2098.5|2101.3|2099.3|2098.8|2096.8|270
1696439400000|2023-10-04 17:10:00|2100.6|2098.6|2097.3|2095.3|2100.6|2098.6|2097.1|2094.9|214
1696439700000|2023-10-04 17:15:00|2097.4|2095.4|2097.8|2095.8|2098|2096|2096.8|2094.8|208
1696440000000|2023-10-04 17:20:00|2097.9|2095.9|2100.2|2098.2|2100.7|2098.3|2096.9|2094.6|337
1696440300000|2023-10-04 17:25:00|2100.1|2098.1|2097.4|2095.4|2100.9|2098.9|2097|2094.8|266
1696440600000|2023-10-04 17:30:00|2097.6|2095.6|2094.1|2092.1|2098.2|2095.9|2092.7|2090.7|343
1696440900000|2023-10-04 17:35:00|2094|2092|2092.6|2090.6|2097|2094.9|2092.4|2090.2|270
1696441200000|2023-10-04 17:40:00|2092.5|2090.5|2092.4|2090.4|2092.9|2090.9|2091.2|2089.2|244
1696441500000|2023-10-04 17:45:00|2092.5|2090.5|2093.3|2091.3|2093.9|2091.9|2092|2090|216
1696441800000|2023-10-04 17:50:00|2093.4|2091.4|2091.8|2089.8|2093.9|2091.9|2091.1|2089.1|229
1696442100000|2023-10-04 17:55:00|2091.9|2089.9|2089.4|2087.4|2091.9|2089.9|2088.9|2086.7|303
1696442400000|2023-10-04 18:00:00|2089.3|2087.3|2088.1|2086.1|2089.5|2087.5|2087.5|2085.5|267
1696442700000|2023-10-04 18:05:00|2088|2086|2088|2086|2089|2087|2087.9|2085.9|189
1696443000000|2023-10-04 18:10:00|2088.1|2086.1|2090.4|2088.4|2091.1|2089.1|2088.1|2086.1|249
1696443300000|2023-10-04 18:15:00|2090.2|2088.2|2090.9|2088.9|2091.6|2089.6|2089.8|2087.8|197
1696443600000|2023-10-04 18:20:00|2091|2089|2088.8|2086.8|2091.5|2089.5|2088.4|2086.3|233
1696443900000|2023-10-04 18:25:00|2088.7|2086.7|2089.9|2087.9|2090.4|2088.4|2088.5|2086.5|217
1696444200000|2023-10-04 18:30:00|2090.2|2088.2|2087.7|2085.7|2090.6|2088.6|2087|2085|222
1696444500000|2023-10-04 18:35:00|2087.8|2085.8|2085.7|2083.7|2087.8|2085.8|2085.6|2083.4|201
1696444800000|2023-10-04 18:40:00|2085.8|2083.8|2087.3|2085.3|2087.7|2085.7|2085.5|2083.5|191
1696445100000|2023-10-04 18:45:00|2087.2|2085.2|2086.8|2084.8|2088.3|2086.3|2085.5|2083.5|218
1696445400000|2023-10-04 18:50:00|2086.7|2084.7|2087.2|2085.2|2087.8|2085.8|2085.7|2083.5|240
1696445700000|2023-10-04 18:55:00|2087.3|2085.3|2087.4|2085.4|2089.3|2087.3|2087|2085|224
1696446000000|2023-10-04 19:00:00|2087.7|2085.7|2089.6|2087.6|2090.3|2088.3|2087.6|2085.6|222
1696446300000|2023-10-04 19:05:00|2089.5|2087.5|2092.2|2090.2|2092.2|2090.2|2088.6|2086.6|183
1696446600000|2023-10-04 19:10:00|2092.3|2090.3|2092.3|2090.3|2092.8|2090.8|2091.4|2089.4|241
1696446900000|2023-10-04 19:15:00|2091.9|2089.9|2097.6|2095.6|2097.9|2095.9|2091.8|2089.8|272
1696447200000|2023-10-04 19:20:00|2097.8|2095.8|2099.3|2097.3|2100.4|2098.4|2096.3|2094.3|255
1696447500000|2023-10-04 19:25:00|2099.2|2097.2|2100.6|2098.6|2100.7|2098.7|2098.4|2096.4|247
1696447800000|2023-10-04 19:30:00|2101|2099|2101.8|2099.8|2102.4|2100.4|2100.2|2098.2|239
1696448100000|2023-10-04 19:35:00|2102.3|2100.3|2103|2101|2104.2|2102.2|2101.6|2099.6|240
1696448400000|2023-10-04 19:40:00|2102.9|2100.9|2105.1|2103.1|2106.7|2104.7|2102.9|2100.5|248
1696448700000|2023-10-04 19:45:00|2104.8|2102.8|2106.2|2104.2|2107.7|2105.4|2104.3|2102.3|308
1696449000000|2023-10-04 19:50:00|2105.8|2103.8|2107.2|2104.2|2107.3|2104.9|2104.9|2102.9|291
1696449300000|2023-10-04 19:55:00|2107|2104|2106.9|2103.9|2107.8|2105|2105.9|2103.5|219
1696449600000|2023-10-04 20:00:00|2107.2|2104.2|2103.4|2100.4|2107.2|2104.2|2102.5|2100.1|234
1696449900000|2023-10-04 20:05:00|2103.3|2100.3|2104.4|2102.4|2105.2|2102.5|2103.1|2100.2|116
1696450200000|2023-10-04 20:10:00|2104.5|2102.5|2103.9|2100.9|2105.2|2102.6|2103.5|2100.8|142
1696450500000|2023-10-04 20:15:00|2104.1|2101.1|2103|2100|2104.2|2101.8|2102.4|2099.7|77
1696450800000|2023-10-04 20:20:00|2102.8|2099.8|2101.6|2099.6|2103.2|2100.8|2101.5|2098.9|125
1696451100000|2023-10-04 20:25:00|2101.8|2099.8|2101.7|2099.7|2102.3|2099.9|2101.1|2098.4|121
1696451400000|2023-10-04 20:30:00|2101.6|2099.6|2101.6|2099.6|2102.3|2099.8|2101|2098.4|124
1696451700000|2023-10-04 20:35:00|2101.8|2099.8|2100.6|2098.6|2101.8|2099.8|2100.4|2097.9|120
1696452000000|2023-10-04 20:40:00|2100.4|2098.4|2100.6|2098.6|2101.4|2098.8|2099.9|2097.8|90
1696452300000|2023-10-04 20:45:00|2100.7|2098.7|2100.9|2097.9|2101.2|2098.8|2099.9|2097.3|75
1696452600000|2023-10-04 20:50:00|2101|2098|2100.8|2097.8|2101.1|2098.8|2100.2|2097.3|46
1696452900000|2023-10-04 20:55:00|2100.9|2097.9|2102.6|2099.6|2102.6|2099.9|2100.6|2097.9|92
1696456800000|2023-10-04 22:00:00|2102.4|2099.4|2102.5|2099.5|2102.8|2099.8|2101.9|2098.9|68
1696457100000|2023-10-04 22:05:00|2102.4|2099.4|2102.4|2099.4|2102.6|2099.9|2101.5|2098.9|58
1696457400000|2023-10-04 22:10:00|2102.5|2099.5|2103|2100|2103|2100.5|2101.6|2098.9|87
1696457700000|2023-10-04 22:15:00|2102.8|2099.8|2102|2099|2102.9|2100.4|2101.5|2098.7|73
1696458000000|2023-10-04 22:20:00|2102.1|2099.1|2102.7|2099.7|2103.4|2100.9|2101.7|2099.1|60
1696458300000|2023-10-04 22:25:00|2102.5|2099.5|2102.7|2099.7|2102.8|2100.4|2102.2|2099.3|48
1696458600000|2023-10-04 22:30:00|2102.6|2099.6|2102.7|2099.7|2102.9|2100.4|2101.7|2099|70
1696458900000|2023-10-04 22:35:00|2102.6|2099.6|2102.6|2099.6|2103|2100.4|2102.2|2099.5|79
1696459200000|2023-10-04 22:40:00|2102.5|2099.5|2102.3|2099.3|2102.9|2100.3|2101.9|2099.1|42
1696459500000|2023-10-04 22:45:00|2102.4|2099.4|2102.2|2099.2|2102.7|2100|2101.7|2099|45
1696459800000|2023-10-04 22:50:00|2102.1|2099.1|2103.4|2100.4|2103.5|2100.9|2102.1|2099.1|43
1696460100000|2023-10-04 22:55:00|2103.6|2100.6|2104.2|2101.2|2104.9|2102.5|2103.3|2100.3|47
1696460400000|2023-10-04 23:00:00|2104.3|2101.3|2104.9|2101.9|2105.2|2102.5|2104.2|2101.3|51
1696460700000|2023-10-04 23:05:00|2105|2102|2105.4|2102.4|2105.6|2103|2104.8|2101.8|49
1696461000000|2023-10-04 23:10:00|2105.3|2102.3|2105.5|2103.5|2106|2103.5|2104.8|2102.2|45
1696461300000|2023-10-04 23:15:00|2105.8|2102.8|2105.9|2103.9|2106.6|2104|2105.3|2102.6|51
1696461600000|2023-10-04 23:20:00|2105.8|2103.8|2107.3|2104.3|2107.7|2105|2105.8|2103.1|74
1696461900000|2023-10-04 23:25:00|2106.9|2104.9|2108.3|2105.3|2108.5|2105.5|2106.8|2104.2|65
1696462200000|2023-10-04 23:30:00|2108.2|2105.2|2109.3|2106.3|2109.5|2107|2107.5|2105|71
1696462500000|2023-10-04 23:35:00|2108.6|2106.6|2107.4|2104.4|2109.1|2107|2107|2104|123
1696462800000|2023-10-04 23:40:00|2107.3|2104.3|2107|2104|2107.6|2104.6|2104.8|2101.9|164
1696463100000|2023-10-04 23:45:00|2107.1|2104.1|2107.5|2104.5|2107.8|2105.1|2106.4|2103.4|146
1696463400000|2023-10-04 23:50:00|2107.6|2104.6|2106.9|2103.9|2107.9|2104.9|2106.4|2103.8|114
1696463700000|2023-10-04 23:55:00|2106.5|2104.5|2106.5|2103.5|2107.4|2104.7|2105.9|2103.3|131
1696464000000|2023-10-05 00:00:00|2106.6|2103.6|2107.1|2104.1|2107.4|2104.7|2104.8|2101.9|189
1696464300000|2023-10-05 00:05:00|2107.2|2104.2|2105.5|2102.5|2107.2|2104.2|2104.3|2101.7|169
1696464600000|2023-10-05 00:10:00|2105.6|2102.6|2106.1|2103.1|2107|2104.5|2105.3|2102.5|185
1696464900000|2023-10-05 00:15:00|2106|2103|2107.9|2104.9|2107.9|2105.4|2105.7|2102.8|139
1696465200000|2023-10-05 00:20:00|2107.8|2104.8|2105.3|2102.3|2108|2105|2105.1|2102.1|164
1696465500000|2023-10-05 00:25:00|2105.2|2102.2|2104.7|2101.7|2105.4|2102.5|2103.6|2100.6|211
1696465800000|2023-10-05 00:30:00|2104.6|2101.6|2106.7|2104.7|2107.1|2104.9|2103.8|2101.2|236
1696466100000|2023-10-05 00:35:00|2106.8|2104.8|2109.1|2106.1|2109.7|2106.9|2106.8|2104.4|209
1696466400000|2023-10-05 00:40:00|2109|2106|2108.2|2105.2|2109|2106|2106.3|2103.9|202
1696466700000|2023-10-05 00:45:00|2108.1|2105.1|2108.3|2105.3|2109.1|2106.5|2107.4|2104.5|230
1696467000000|2023-10-05 00:50:00|2108.4|2105.4|2108.9|2105.9|2109.5|2107.1|2107.5|2105|170
1696467300000|2023-10-05 00:55:00|2108.2|2106.2|2110.9|2107.9|2111.6|2108.8|2108.2|2105.9|315
1696467600000|2023-10-05 01:00:00|2111|2108|2111.7|2109.7|2113.5|2110.5|2110.3|2107.4|293
1696467900000|2023-10-05 01:05:00|2111.8|2109.8|2112.7|2109.7|2114.2|2111.2|2111.8|2109.2|275
1696468200000|2023-10-05 01:10:00|2112.6|2109.6|2115.2|2112.2|2115.7|2112.7|2111.9|2109.6|313
1696468500000|2023-10-05 01:15:00|2115.1|2112.1|2116.9|2113.9|2117.2|2114.5|2114.4|2111.4|272
1696468800000|2023-10-05 01:20:00|2117|2114|2114.9|2112.9|2117.2|2114.2|2114.8|2112|188
1696469100000|2023-10-05 01:25:00|2115|2113|2114|2111|2116.6|2113.6|2113.7|2110.7|267
1696469400000|2023-10-05 01:30:00|2114.1|2111.1|2114.2|2111.2|2114.7|2112|2111.7|2109|284
1696469700000|2023-10-05 01:35:00|2114.3|2111.3|2115|2112|2115.5|2112.5|2113.8|2110.8|228
1696470000000|2023-10-05 01:40:00|2115.2|2112.2|2116.2|2113.2|2116.3|2113.6|2114.4|2111.4|199
1696470300000|2023-10-05 01:45:00|2116.3|2113.3|2116.3|2113.3|2116.5|2113.7|2114.5|2112|203
1696470600000|2023-10-05 01:50:00|2116.2|2113.2|2118|2115|2118|2115|2115.1|2112.7|138
1696470900000|2023-10-05 01:55:00|2117.9|2114.9|2121|2118|2121.1|2118.1|2117.8|2114.8|223
1696471200000|2023-10-05 02:00:00|2120.9|2117.9|2120.7|2117.7|2122.2|2119.2|2119.1|2116.5|268
1696471500000|2023-10-05 02:05:00|2120.5|2117.5|2118.5|2115.5|2120.5|2117.5|2118.1|2115.4|151
1696471800000|2023-10-05 02:10:00|2118.6|2115.6|2118.6|2115.6|2119.2|2116.2|2117.9|2115|173
1696472100000|2023-10-05 02:15:00|2118.5|2115.5|2118.1|2115.1|2118.6|2115.6|2116.9|2113.9|126
1696472400000|2023-10-05 02:20:00|2118.3|2115.3|2118.4|2115.4|2119|2116.6|2117.6|2114.6|161
1696472700000|2023-10-05 02:25:00|2118.5|2115.5|2118.6|2115.6|2119.1|2116.1|2117.7|2114.7|134
1696473000000|2023-10-05 02:30:00|2118.5|2115.5|2118|2116|2118.7|2116.1|2117.9|2115.2|124
1696473300000|2023-10-05 02:35:00|2118.6|2115.6|2119.7|2116.7|2120.4|2117.8|2118.3|2115.3|108
1696473600000|2023-10-05 02:40:00|2119.8|2116.8|2119.9|2116.9|2120.1|2117.6|2119.1|2116.4|85
1696473900000|2023-10-05 02:45:00|2119.8|2116.8|2119.5|2117.5|2121|2118.6|2119.5|2116.8|119
1696474200000|2023-10-05 02:50:00|2119.4|2117.4|2119.8|2116.8|2120.9|2118|2118.9|2116.4|110
1696474500000|2023-10-05 02:55:00|2119.6|2116.6|2118|2116|2120|2117.2|2118|2115.5|126
1696474800000|2023-10-05 03:00:00|2117.9|2115.9|2118.6|2116.6|2119.3|2116.6|2117.7|2115|88
1696475100000|2023-10-05 03:05:00|2118.7|2116.7|2119.6|2116.6|2119.7|2117.2|2118.5|2115.9|83
1696475400000|2023-10-05 03:10:00|2119.5|2116.5|2119.9|2117.9|2121.1|2118.1|2118.5|2116|132
1696475700000|2023-10-05 03:15:00|2120.5|2117.5|2120.5|2118.5|2121.8|2119|2119.4|2116.7|120
1696476000000|2023-10-05 03:20:00|2120.4|2118.4|2121|2118|2121.5|2118.6|2119.4|2116.6|142
1696476300000|2023-10-05 03:25:00|2120.9|2117.9|2121.6|2119.6|2122|2119.7|2120|2117.5|101
1696476600000|2023-10-05 03:30:00|2121.7|2119.7|2121.9|2118.9|2123.4|2120.6|2121.5|2118.9|165
1696476900000|2023-10-05 03:35:00|2121.4|2119.4|2122.2|2119.2|2122.4|2120.2|2120.8|2118.3|133
1696477200000|2023-10-05 03:40:00|2122.4|2119.4|2122.3|2120.3|2123|2120.6|2121.8|2119.1|145
1696477500000|2023-10-05 03:45:00|2122.4|2120.4|2122.7|2119.7|2123.1|2120.7|2121.9|2119.5|132
1696477800000|2023-10-05 03:50:00|2122.6|2119.6|2122.4|2120.4|2123.6|2121.1|2121.9|2119.3|125
1696478100000|2023-10-05 03:55:00|2122.5|2120.5|2123|2120|2123.3|2120.9|2122.2|2119.6|105
1696478400000|2023-10-05 04:00:00|2123.1|2120.1|2124.2|2121.2|2124.5|2121.6|2122.4|2119.9|81
1696478700000|2023-10-05 04:05:00|2124.3|2121.3|2124.5|2121.5|2124.7|2122.1|2123.4|2120.7|129
1696479000000|2023-10-05 04:10:00|2124.4|2121.4|2124.3|2121.3|2124.7|2122.1|2123.8|2121|114
1696479300000|2023-10-05 04:15:00|2124.2|2121.2|2123|2121|2124.2|2121.6|2122.5|2119.9|112
1696479600000|2023-10-05 04:20:00|2123.1|2121.1|2123.6|2120.6|2123.7|2121.1|2122.6|2119.9|115
1696479900000|2023-10-05 04:25:00|2123.4|2120.4|2122.9|2119.9|2123.5|2121.1|2121.9|2119.3|127
1696480200000|2023-10-05 04:30:00|2122.6|2120.6|2120.7|2117.7|2123|2120.6|2119.5|2117.4|132
1696480500000|2023-10-05 04:35:00|2120.6|2117.6|2120|2118|2121|2118.6|2120|2117.6|89
1696480800000|2023-10-05 04:40:00|2120.1|2118.1|2122|2119|2122|2119.1|2120|2117.6|84
1696481100000|2023-10-05 04:45:00|2121.9|2118.9|2121|2118|2122.3|2119.9|2120.3|2117.4|108
1696481400000|2023-10-05 04:50:00|2120.8|2117.8|2121.3|2118.3|2121.4|2118.6|2120.2|2117.4|94
1696481700000|2023-10-05 04:55:00|2121.6|2118.6|2122.5|2119.5|2122.5|2119.9|2121.3|2118.6|88
1696482000000|2023-10-05 05:00:00|2122.3|2119.3|2120.4|2117.4|2122.6|2120.1|2120|2117.4|131
1696482300000|2023-10-05 05:05:00|2120.5|2117.5|2121.6|2118.6|2121.6|2118.6|2119.6|2117|107
1696482600000|2023-10-05 05:10:00|2121.5|2118.5|2123.3|2121.3|2123.8|2121.4|2121|2118.4|131
1696482900000|2023-10-05 05:15:00|2123.2|2121.2|2126.5|2123.5|2127|2124.5|2123.2|2121.2|164
1696483200000|2023-10-05 05:20:00|2126.4|2123.4|2126.9|2123.9|2127.9|2125.5|2126|2123.4|147
1696483500000|2023-10-05 05:25:00|2126.5|2124.5|2127.7|2125.7|2128.3|2125.9|2126.3|2123.8|172
1696483800000|2023-10-05 05:30:00|2127.9|2125.9|2127|2124|2127.9|2125.9|2122.3|2119.8|236
1696484100000|2023-10-05 05:35:00|2127.1|2124.1|2127.9|2125.9|2127.9|2125.9|2125.4|2122.6|182
1696484400000|2023-10-05 05:40:00|2128|2126|2127.9|2124.9|2129.3|2126.5|2126.8|2123.8|204
1696484700000|2023-10-05 05:45:00|2127.4|2125.4|2130.4|2127.4|2130.4|2127.5|2127.4|2124.7|246
1696485000000|2023-10-05 05:50:00|2130.2|2127.2|2130.6|2127.6|2131.1|2128.6|2129|2126.5|146
1696485300000|2023-10-05 05:55:00|2130.5|2127.5|2130.6|2127.6|2131.6|2128.6|2129.7|2127.3|168
1696485600000|2023-10-05 06:00:00|2130.8|2127.8|2127.3|2124.3|2131.4|2128.9|2126.7|2124.2|228
1696485900000|2023-10-05 06:05:00|2127.4|2124.4|2125.2|2122.2|2129.3|2126.4|2124.8|2122.2|316
1696486200000|2023-10-05 06:10:00|2125.3|2122.3|2122.9|2120.9|2125.9|2123.4|2122.9|2120.2|312
1696486500000|2023-10-05 06:15:00|2123|2121|2124.7|2121.7|2124.9|2122.2|2121.8|2119.1|305
1696486800000|2023-10-05 06:20:00|2124.6|2121.6|2122|2119|2124.6|2121.8|2122|2119|243
1696487100000|2023-10-05 06:25:00|2121.9|2118.9|2121|2118|2122.1|2119.7|2120.4|2117.8|224
1696487400000|2023-10-05 06:30:00|2120.6|2118.6|2119.8|2116.8|2121.8|2119.4|2119.1|2116.5|224
1696487700000|2023-10-05 06:35:00|2119.6|2116.6|2118.2|2116.2|2119.9|2117.3|2117.9|2115.3|222
1696488000000|2023-10-05 06:40:00|2118.8|2115.8|2117.7|2114.7|2118.8|2115.8|2115.4|2112.9|280
1696488300000|2023-10-05 06:45:00|2117.8|2114.8|2115.3|2112.3|2118|2115.3|2114.5|2112|281
1696488600000|2023-10-05 06:50:00|2115.1|2112.1|2113.4|2111.4|2115.1|2112.1|2113.1|2110.5|293
1696488900000|2023-10-05 06:55:00|2113.5|2111.5|2115.4|2112.4|2116|2113.5|2113.4|2111.2|213
1696489200000|2023-10-05 07:00:00|2115.3|2112.3|2116.2|2113.2|2116.2|2113.8|2112.5|2110.3|340
1696489500000|2023-10-05 07:05:00|2116.1|2113.1|2113.1|2111.1|2116.3|2113.8|2112.5|2110.1|251
1696489800000|2023-10-05 07:10:00|2113|2111|2111.4|2109.4|2115.2|2112.7|2111.4|2109.4|267
1696490100000|2023-10-05 07:15:00|2111.1|2109.1|2110.4|2108.4|2112.4|2110.4|2109.7|2107.7|252
1696490400000|2023-10-05 07:20:00|2110.3|2108.3|2110.3|2108.3|2111.8|2109.7|2109.7|2107.7|260
1696490700000|2023-10-05 07:25:00|2110.2|2108.2|2110|2107|2110.6|2108.4|2107.4|2105.4|216
1696491000000|2023-10-05 07:30:00|2110.1|2107.1|2110.8|2108.8|2111.2|2109.2|2108.6|2105.9|300
1696491300000|2023-10-05 07:35:00|2111.1|2109.1|2112.6|2110.6|2114.3|2111.8|2110.6|2108.6|302
1696491600000|2023-10-05 07:40:00|2112.7|2110.7|2112.1|2110.1|2114.3|2112.3|2111.7|2109.6|283
1696491900000|2023-10-05 07:45:00|2112.2|2110.2|2112.8|2110.8|2113.7|2111.3|2111.3|2109.3|265
1696492200000|2023-10-05 07:50:00|2112.7|2110.7|2111.9|2109.9|2112.9|2110.8|2110.6|2108.6|238
1696492500000|2023-10-05 07:55:00|2112|2110|2112.4|2110.4|2113.2|2111|2111.5|2109.2|254
1696492800000|2023-10-05 08:00:00|2112.5|2110.5|2116.7|2114.7|2117.3|2115.3|2112.1|2110.1|321
1696493100000|2023-10-05 08:05:00|2116.5|2114.5|2116.5|2114.5|2117.3|2115.2|2115.3|2112.9|270
1696493400000|2023-10-05 08:10:00|2116.6|2114.6|2117.9|2115.9|2117.9|2115.9|2115.9|2113.9|225
1696493700000|2023-10-05 08:15:00|2117.8|2115.8|2118.7|2116.7|2119.2|2116.7|2116|2114|241
1696494000000|2023-10-05 08:20:00|2118.6|2116.6|2117.6|2115.6|2119.3|2117|2116.7|2114.7|202
1696494300000|2023-10-05 08:25:00|2117.4|2115.4|2117.7|2115.7|2118.7|2116.1|2116.4|2114.4|155
1696494600000|2023-10-05 08:30:00|2117.6|2115.6|2118|2116|2118.8|2116.2|2117.2|2114.8|186
1696494900000|2023-10-05 08:35:00|2118.1|2116.1|2113.7|2111.7|2118.1|2116.1|2113.5|2110.9|238
1696495200000|2023-10-05 08:40:00|2113.6|2111.6|2112|2110|2114.8|2112.4|2111.7|2109.7|263
1696495500000|2023-10-05 08:45:00|2112.1|2110.1|2111.4|2109.4|2112.5|2110.2|2110.7|2108.6|232
1696495800000|2023-10-05 08:50:00|2111.5|2109.5|2109.9|2107.9|2111.6|2109.6|2109.6|2107.2|287
1696496100000|2023-10-05 08:55:00|2110|2108|2108.8|2105.8|2110.5|2108.2|2108.2|2105.7|235
1696496400000|2023-10-05 09:00:00|2108.9|2105.9|2109.2|2107.2|2109.2|2107.2|2108|2105.5|211
1696496700000|2023-10-05 09:05:00|2109.1|2107.1|2110|2108|2110.3|2108.3|2108.4|2106.1|208
1696497000000|2023-10-05 09:10:00|2110.1|2108.1|2110.4|2108.4|2111.8|2109.6|2109.9|2107.5|238
1696497300000|2023-10-05 09:15:00|2110.3|2108.3|2110.1|2108.1|2110.9|2108.6|2109.3|2106.9|203
1696497600000|2023-10-05 09:20:00|2110|2108|2111.8|2109.8|2112.8|2110.4|2109.6|2107.5|206
1696497900000|2023-10-05 09:25:00|2111.9|2109.9|2111.9|2109.9|2113.5|2111.5|2111.6|2109.6|215
1696498200000|2023-10-05 09:30:00|2111.8|2109.8|2112.8|2110.8|2113.8|2111.8|2111.6|2109.5|258
1696498500000|2023-10-05 09:35:00|2112.9|2110.9|2112.5|2110.5|2114.2|2112.2|2112.2|2110.2|276
1696498800000|2023-10-05 09:40:00|2112.6|2110.6|2113.4|2111.4|2114.5|2112.5|2111.4|2109.4|192
1696499100000|2023-10-05 09:45:00|2113.5|2111.5|2113.4|2111.4|2114.7|2112.7|2112.4|2110.4|216
1696499400000|2023-10-05 09:50:00|2113.3|2111.3|2114.7|2112.7|2115.2|2113.2|2113.1|2110.8|191
1696499700000|2023-10-05 09:55:00|2114.6|2112.6|2113.4|2111.4|2115.1|2113.1|2113.3|2111.3|206
1696500000000|2023-10-05 10:00:00|2113.8|2111.8|2110.3|2108.3|2113.8|2111.8|2109.8|2107.8|207
1696500300000|2023-10-05 10:05:00|2110.4|2108.4|2110.4|2108.4|2110.8|2108.8|2108.9|2106.9|177
1696500600000|2023-10-05 10:10:00|2110.5|2108.5|2112.5|2110.5|2112.5|2110.5|2110.2|2108.2|194
1696500900000|2023-10-05 10:15:00|2112.6|2110.6|2114.1|2112.1|2114.5|2112.5|2112.5|2110.5|177
1696501200000|2023-10-05 10:20:00|2114|2112|2114.6|2112.6|2115|2113|2112.9|2110.9|190
1696501500000|2023-10-05 10:25:00|2114.5|2112.5|2115.4|2113.4|2116.5|2114.5|2114.3|2112.3|256
1696501800000|2023-10-05 10:30:00|2115.3|2113.3|2115.9|2113.9|2117|2115|2115|2113|251
1696502100000|2023-10-05 10:35:00|2115.6|2113.6|2117.5|2115.5|2118.4|2116.4|2115.5|2113.5|265
1696502400000|2023-10-05 10:40:00|2117.3|2115.3|2115.9|2113.9|2117.6|2115.6|2115.2|2113.2|201
1696502700000|2023-10-05 10:45:00|2116|2114|2114.1|2112.1|2116.5|2114.5|2113.9|2111.9|240
1696503000000|2023-10-05 10:50:00|2114.2|2112.2|2115.9|2113.9|2116.9|2114.9|2113.7|2111.7|236
1696503300000|2023-10-05 10:55:00|2115.8|2113.8|2114.6|2112.6|2116|2113.9|2113.4|2111.4|198
1696503600000|2023-10-05 11:00:00|2114.3|2112.3|2112.8|2110.8|2115.2|2113|2112.6|2110.6|363
1696503900000|2023-10-05 11:05:00|2112.6|2110.6|2111.7|2109.7|2113.5|2111.2|2111.5|2109.1|221
1696504200000|2023-10-05 11:10:00|2111.8|2109.8|2112.8|2109.8|2114.3|2111.7|2111.5|2109|206
1696504500000|2023-10-05 11:15:00|2112.9|2109.9|2110.9|2108.9|2113.5|2111|2109.6|2107.6|266
1696504800000|2023-10-05 11:20:00|2110.8|2108.8|2111.2|2109.2|2111.6|2109.6|2109.8|2107.8|257
1696505100000|2023-10-05 11:25:00|2111|2109|2108.9|2106.9|2111.4|2109.4|2108.7|2106.3|216
1696505400000|2023-10-05 11:30:00|2109|2107|2106.6|2104.6|2111.6|2109.5|2106.6|2104.6|260
1696505700000|2023-10-05 11:35:00|2106.5|2104.5|2108.8|2106.8|2110.4|2108.1|2106.5|2104.5|312
1696506000000|2023-10-05 11:40:00|2108.9|2106.9|2113.1|2111.1|2113.4|2111.1|2108.4|2106.4|258
1696506300000|2023-10-05 11:45:00|2113|2111|2111.5|2109.5|2113.5|2111.5|2111.4|2109|333
1696506600000|2023-10-05 11:50:00|2111.4|2109.4|2108.6|2106.6|2111.7|2109.7|2108.5|2106.5|229
1696506900000|2023-10-05 11:55:00|2108.7|2106.7|2110.9|2108.9|2112.4|2109.9|2108.4|2106.4|329
1696507200000|2023-10-05 12:00:00|2110.8|2108.8|2108.4|2106.4|2111.7|2109.2|2106.6|2104.6|447
1696507500000|2023-10-05 12:05:00|2108.3|2106.3|2108.9|2106.9|2111.3|2109.3|2107.3|2104.6|377
1696507800000|2023-10-05 12:10:00|2108.8|2106.8|2106.9|2104.9|2109.1|2106.8|2106.6|2104.5|328
1696508100000|2023-10-05 12:15:00|2106.8|2104.8|2103.8|2101.8|2108.4|2106.4|2103.6|2101.6|330
1696508400000|2023-10-05 12:20:00|2103.5|2101.5|2103.9|2101.9|2107.2|2104.4|2102.9|2100.8|540
1696508700000|2023-10-05 12:25:00|2104.7|2101.7|2103.6|2100.6|2105.6|2102.6|2100.8|2098.3|469
1696509000000|2023-10-05 12:30:00|2104.3|2101.3|2109.1|2106.1|2110.1|2107.1|2102.7|2097.3|828
1696509300000|2023-10-05 12:35:00|2109|2106|2097.5|2094.5|2110.1|2107.7|2095.3|2092.3|816
1696509600000|2023-10-05 12:40:00|2097.4|2094.4|2097.3|2094.3|2100.8|2097.9|2094.7|2092.4|796
1696509900000|2023-10-05 12:45:00|2097.4|2094.4|2098|2096|2103.1|2100.1|2096.4|2093.4|704
1696510200000|2023-10-05 12:50:00|2097.8|2095.8|2097.2|2094.2|2098.8|2096|2094|2091.5|622
1696510500000|2023-10-05 12:55:00|2097.3|2094.3|2102|2099|2103.3|2100.9|2097.1|2094.1|569
1696510800000|2023-10-05 13:00:00|2101.8|2098.8|2097.1|2094.1|2103.3|2100.9|2096.9|2093.9|662
1696511100000|2023-10-05 13:05:00|2096.9|2093.9|2099.3|2097.3|2099.4|2097.4|2091.8|2089.3|647
1696511400000|2023-10-05 13:10:00|2099.2|2097.2|2093.8|2091.8|2099.7|2097.5|2090.4|2088.4|564
1696511700000|2023-10-05 13:15:00|2094.2|2092.2|2100.7|2098.7|2101.9|2099.9|2093.1|2091.1|579
1696512000000|2023-10-05 13:20:00|2100.8|2098.8|2103|2101|2103.6|2101.6|2098.3|2096.1|522
1696512300000|2023-10-05 13:25:00|2103.2|2101.2|2109.7|2107.7|2110.6|2108.4|2101.8|2099.5|630
1696512600000|2023-10-05 13:30:00|2109.8|2107.8|2114|2112|2115.2|2112.8|2108.1|2105.8|967
1696512900000|2023-10-05 13:35:00|2114.1|2112.1|2110.8|2107.8|2117.2|2115.2|2109.2|2107.2|855
1696513200000|2023-10-05 13:40:00|2110.7|2107.7|2112.3|2110.3|2113.3|2110.8|2108.3|2105.8|740
1696513500000|2023-10-05 13:45:00|2112.7|2110.7|2099.5|2097.5|2113.4|2111|2094.7|2092.2|911
1696513800000|2023-10-05 13:50:00|2099.4|2097.4|2098.6|2096.6|2102.4|2099.8|2096.7|2094.3|815
1696514100000|2023-10-05 13:55:00|2098.7|2096.7|2101.9|2099.9|2105.1|2103.1|2098.3|2096.2|707
1696514400000|2023-10-05 14:00:00|2102|2100|2094.6|2091.6|2102.1|2100.1|2093.8|2091.4|698
1696514700000|2023-10-05 14:05:00|2094.7|2091.7|2091.9|2088.9|2094.8|2092.3|2089.5|2086.9|739
1696515000000|2023-10-05 14:10:00|2092.1|2089.1|2091.4|2089.4|2093.3|2090.7|2088.1|2086.1|648
1696515300000|2023-10-05 14:15:00|2091.5|2089.5|2093.5|2090.5|2095|2092|2090.5|2088.4|607
1696515600000|2023-10-05 14:20:00|2093.6|2090.6|2088.7|2086.7|2095.9|2093.4|2088.6|2086.1|646
1696515900000|2023-10-05 14:25:00|2088.6|2086.6|2092.4|2089.4|2096.7|2094.1|2086.6|2084.3|665
1696516200000|2023-10-05 14:30:00|2091.5|2089.5|2085.2|2083.2|2092.7|2090.6|2081.9|2079.9|622
1696516500000|2023-10-05 14:35:00|2085.6|2083.6|2082.5|2080.5|2087|2084.1|2080.7|2078.2|692
1696516800000|2023-10-05 14:40:00|2082.6|2080.6|2087.9|2084.9|2088.4|2085.5|2081.7|2079.2|603
1696517100000|2023-10-05 14:45:00|2087.8|2084.8|2088.3|2086.3|2089.6|2087.1|2084.7|2082.4|535
1696517400000|2023-10-05 14:50:00|2088.4|2086.4|2088.4|2086.4|2092|2089.5|2086.6|2084.6|594
1696517700000|2023-10-05 14:55:00|2088.5|2086.5|2092.2|2089.2|2094.3|2091.9|2088.4|2086.4|524
1696518000000|2023-10-05 15:00:00|2091.9|2088.9|2087|2084|2092.4|2089.8|2086.1|2083.8|506
1696518300000|2023-10-05 15:05:00|2086.9|2083.9|2087.1|2084.1|2088.3|2086.2|2086|2083.2|390
1696518600000|2023-10-05 15:10:00|2087.3|2084.3|2087.8|2085.8|2091.1|2088.3|2086.7|2084.3|383
1696518900000|2023-10-05 15:15:00|2087.7|2085.7|2083.6|2081.6|2089.8|2087.6|2083.6|2081.2|386
1696519200000|2023-10-05 15:20:00|2084.3|2081.3|2087|2085|2087.6|2085.6|2082.2|2079.7|432
1696519500000|2023-10-05 15:25:00|2087.1|2085.1|2082|2080|2087.1|2085.1|2080.1|2077.8|462
1696519800000|2023-10-05 15:30:00|2081.9|2079.9|2082.3|2080.3|2083.8|2081.4|2080.2|2077.7|431
1696520100000|2023-10-05 15:35:00|2082.4|2080.4|2078.9|2076.9|2085|2082|2078.8|2076.5|430
1696520400000|2023-10-05 15:40:00|2079|2077|2074.6|2072.6|2081.3|2079|2074.5|2072.5|500
1696520700000|2023-10-05 15:45:00|2074.7|2072.7|2074.3|2071.3|2076.5|2074.2|2072.8|2070.6|542
1696521000000|2023-10-05 15:50:00|2073.9|2070.9|2076|2074|2077.2|2074.9|2072.4|2069.7|505
1696521300000|2023-10-05 15:55:00|2075.9|2073.9|2076.4|2073.4|2077.7|2075.5|2075|2073|312
1696521600000|2023-10-05 16:00:00|2076.5|2073.5|2075.5|2073.5|2077.5|2075.1|2074|2071.5|384
1696521900000|2023-10-05 16:05:00|2075.4|2073.4|2081.6|2079.6|2082|2080|2075.3|2072.8|371
1696522200000|2023-10-05 16:10:00|2081.7|2079.7|2080.6|2078.6|2083.5|2081.4|2079|2077|411
1696522500000|2023-10-05 16:15:00|2080.5|2078.5|2077.9|2075.9|2080.9|2078.9|2077.9|2075.9|373
1696522800000|2023-10-05 16:20:00|2078|2076|2080.8|2078.8|2081.3|2078.9|2077.9|2075.9|328
1696523100000|2023-10-05 16:25:00|2080.9|2078.9|2086.9|2083.9|2087.2|2084.3|2079.9|2077.9|359
1696523400000|2023-10-05 16:30:00|2087.2|2084.2|2086|2083|2089|2086.2|2085|2082.7|389
1696523700000|2023-10-05 16:35:00|2085.5|2083.5|2084.5|2082.5|2086.2|2084.2|2084|2081.5|284
1696524000000|2023-10-05 16:40:00|2084.4|2082.4|2085|2083|2086.1|2083.9|2083.1|2081|240
1696524300000|2023-10-05 16:45:00|2085.1|2083.1|2082|2080|2085.2|2083.1|2081.9|2079.9|195
1696524600000|2023-10-05 16:50:00|2082.1|2080.1|2086.5|2084.5|2086.5|2084.5|2081.8|2079.8|247
1696524900000|2023-10-05 16:55:00|2086.4|2084.4|2088.9|2085.9|2088.9|2086.4|2085.8|2083.1|297
1696525200000|2023-10-05 17:00:00|2089|2086|2087.5|2084.5|2089|2086.5|2085.9|2083.4|263
1696525500000|2023-10-05 17:05:00|2087.4|2084.4|2083.9|2081.9|2088.3|2085.8|2083.5|2081.3|274
1696525800000|2023-10-05 17:10:00|2084|2082|2086.5|2084.5|2087.1|2084.6|2084|2081.6|272
1696526100000|2023-10-05 17:15:00|2086.6|2084.6|2087.1|2085.1|2088.4|2086.3|2086|2083.5|233
1696526400000|2023-10-05 17:20:00|2087|2085|2088.6|2085.6|2090.6|2088|2087|2084.5|308
1696526700000|2023-10-05 17:25:00|2088.5|2085.5|2088.6|2086.6|2089|2086.7|2086.5|2084.5|190
1696527000000|2023-10-05 17:30:00|2089.1|2086.1|2087.5|2085.5|2089.1|2086.8|2085.5|2083.1|223
1696527300000|2023-10-05 17:35:00|2087.6|2085.6|2091.2|2088.2|2092.9|2090.5|2087.5|2085.5|286
1696527600000|2023-10-05 17:40:00|2091.1|2088.1|2091.1|2089.1|2092.2|2089.9|2090.4|2087.9|203
1696527900000|2023-10-05 17:45:00|2091|2089|2091.9|2089.9|2092.6|2090.1|2090.5|2088.1|269
1696528200000|2023-10-05 17:50:00|2091.8|2089.8|2091.6|2089.6|2092.9|2090.3|2090.9|2088.6|274
1696528500000|2023-10-05 17:55:00|2091.5|2089.5|2093|2091|2093.6|2091.3|2091.5|2089.3|222
1696528800000|2023-10-05 18:00:00|2093.1|2091.1|2097.6|2095.6|2098.9|2096.4|2093.1|2090.5|251
1696529100000|2023-10-05 18:05:00|2097.7|2095.7|2091.9|2089.9|2097.8|2095.8|2091.9|2089.4|243
1696529400000|2023-10-05 18:10:00|2092|2090|2095|2093|2095.5|2093.1|2091.8|2089.6|236
1696529700000|2023-10-05 18:15:00|2094.9|2092.9|2095.2|2092.2|2095.7|2093.3|2094.5|2091.9|126
1696530000000|2023-10-05 18:20:00|2095.4|2092.4|2094.4|2091.4|2096.1|2093.5|2093|2091|189
1696530300000|2023-10-05 18:25:00|2093.6|2091.6|2094.1|2092.1|2094.7|2092.2|2092.6|2090.1|126
1696530600000|2023-10-05 18:30:00|2094.2|2092.2|2095.4|2093.4|2097.4|2095.1|2094|2091.4|147
1696530900000|2023-10-05 18:35:00|2095.5|2093.5|2095.5|2092.5|2095.7|2093.5|2093.1|2090.7|180
1696531200000|2023-10-05 18:40:00|2095.4|2092.4|2092.7|2090.7|2095.8|2093.2|2092|2089.6|216
1696531500000|2023-10-05 18:45:00|2092.8|2090.8|2092.9|2090.9|2094.1|2091.5|2092.1|2089.9|227
1696531800000|2023-10-05 18:50:00|2092.8|2090.8|2094.2|2092.2|2095.5|2092.9|2092.7|2090.2|254
1696532100000|2023-10-05 18:55:00|2094.3|2092.3|2094.8|2092.8|2096.2|2093.5|2093.6|2091.4|227
1696532400000|2023-10-05 19:00:00|2095.2|2092.2|2095.1|2093.1|2096.8|2094.4|2094.7|2092.1|296
1696532700000|2023-10-05 19:05:00|2095.2|2093.2|2095.9|2092.9|2096.3|2094.2|2094.6|2092.1|193
1696533000000|2023-10-05 19:10:00|2095.8|2092.8|2094.9|2092.9|2095.8|2093.3|2093.7|2091.2|209
1696533300000|2023-10-05 19:15:00|2094.8|2092.8|2094.8|2092.8|2096.4|2093.9|2094.3|2091.8|176
1696533600000|2023-10-05 19:20:00|2094.9|2092.9|2095.2|2092.2|2096.1|2093.6|2094.2|2091.5|183
1696533900000|2023-10-05 19:25:00|2095.3|2092.3|2094.4|2092.4|2095.4|2093.1|2093.8|2091.4|147
1696534200000|2023-10-05 19:30:00|2095|2092|2096.2|2094.2|2097.4|2094.9|2093.8|2091.2|196
1696534500000|2023-10-05 19:35:00|2096.3|2093.3|2096.5|2093.5|2097.7|2095.2|2094.8|2092.2|197
1696534800000|2023-10-05 19:40:00|2095.9|2093.9|2097|2094|2097.6|2095.2|2095.3|2092.9|178
1696535100000|2023-10-05 19:45:00|2096.5|2094.5|2097.8|2094.8|2098.1|2095.6|2096.3|2093.9|207
1696535400000|2023-10-05 19:50:00|2097.9|2094.9|2100.2|2097.2|2100.2|2097.8|2097.6|2094.9|138
1696535700000|2023-10-05 19:55:00|2100.1|2097.1|2100.3|2097.3|2101|2098.4|2099.6|2096.7|145
1696536000000|2023-10-05 20:00:00|2100.2|2097.2|2099.3|2096.3|2101.2|2098.3|2098.3|2095.7|148
1696536300000|2023-10-05 20:05:00|2099.2|2096.2|2098.9|2095.9|2099.5|2096.8|2098.3|2095.6|78
1696536600000|2023-10-05 20:10:00|2098.8|2095.8|2098.5|2095.5|2098.9|2096.4|2097.9|2095.3|68
1696536900000|2023-10-05 20:15:00|2098.6|2095.6|2097.2|2095.2|2098.6|2095.9|2097.2|2094.7|76
1696537200000|2023-10-05 20:20:00|2098|2095|2097.8|2094.8|2098|2095.4|2097.2|2094.6|66
1696537500000|2023-10-05 20:25:00|2097.7|2094.7|2098.2|2095.2|2098.5|2095.9|2097.7|2094.7|79
1696537800000|2023-10-05 20:30:00|2098|2095|2098.2|2095.2|2098.4|2095.8|2097.3|2094.8|68
1696538100000|2023-10-05 20:35:00|2097.8|2095.8|2098.3|2095.3|2098.5|2095.9|2097.7|2095.1|40
1696538400000|2023-10-05 20:40:00|2098.4|2095.4|2098.7|2095.7|2098.8|2096.1|2097.9|2095.3|55
1696538700000|2023-10-05 20:45:00|2098.8|2095.8|2098.5|2095.5|2098.8|2096.3|2097.8|2095.1|71
1696539000000|2023-10-05 20:50:00|2098.7|2095.7|2098.5|2095.5|2098.7|2096.2|2098.1|2095.2|57
1696539300000|2023-10-05 20:55:00|2098.6|2095.6|2098.5|2095.5|2099.2|2096.2|2098.1|2095.4|77
1696543200000|2023-10-05 22:00:00|2099.8|2096.8|2100.9|2097.9|2101.2|2098.2|2099.7|2096.7|43
1696543500000|2023-10-05 22:05:00|2101|2098|2100.1|2097.1|2101|2098|2099.7|2096.7|51
1696543800000|2023-10-05 22:10:00|2099.7|2097.7|2100.9|2097.9|2101.2|2098.7|2099.4|2096.9|48
1696544100000|2023-10-05 22:15:00|2101.2|2098.2|2101.6|2098.6|2101.7|2098.7|2100.6|2097.7|37
1696544400000|2023-10-05 22:20:00|2101.5|2098.5|2101.4|2098.4|2101.7|2098.7|2101.3|2098.3|25
1696544700000|2023-10-05 22:25:00|2101.6|2098.6|2101.5|2098.5|2101.7|2098.7|2101.5|2098.5|14
1696545000000|2023-10-05 22:30:00|2101.7|2098.7|2101.1|2098.1|2101.8|2098.8|2101|2098|29
1696545300000|2023-10-05 22:35:00|2101|2098|2101|2098|2101.1|2098.1|2100.9|2097.9|15
1696545600000|2023-10-05 22:40:00|2101.2|2098.2|2101.1|2098.1|2101.2|2098.2|2101|2098|14
1696545900000|2023-10-05 22:45:00|2101.2|2098.2|2101.2|2098.2|2101.4|2098.4|2101.1|2098.1|20
1696546200000|2023-10-05 22:50:00|2101.1|2098.1|2101.3|2098.3|2101.8|2098.8|2101.1|2098.1|37
1696546500000|2023-10-05 22:55:00|2101.2|2098.2|2101.7|2098.7|2101.9|2098.9|2100.7|2098.2|38
1696546800000|2023-10-05 23:00:00|2101.6|2098.6|2103.8|2100.8|2104.6|2101.6|2101.6|2098.6|58
1696547100000|2023-10-05 23:05:00|2103.9|2100.9|2103.5|2100.5|2104.2|2101.7|2103.4|2100.4|54
1696547400000|2023-10-05 23:10:00|2103.6|2100.6|2102.7|2100.7|2103.7|2101.2|2102.6|2099.8|68
1696547700000|2023-10-05 23:15:00|2103.1|2100.1|2103.1|2101.1|2103.7|2101.2|2102.1|2099.4|50
1696548000000|2023-10-05 23:20:00|2103.3|2100.3|2103.1|2100.1|2103.5|2101.1|2102.6|2099.9|53
1696548300000|2023-10-05 23:25:00|2103.2|2100.2|2103.8|2100.8|2104.1|2101.2|2102.8|2100.2|61
1696548600000|2023-10-05 23:30:00|2103.6|2100.6|2103.7|2100.7|2104.3|2101.3|2103.2|2100.2|68
1696548900000|2023-10-05 23:35:00|2103.9|2100.9|2103.2|2100.2|2103.9|2101.3|2103.2|2100.2|39
1696549200000|2023-10-05 23:40:00|2102.8|2100.8|2102.7|2099.7|2103.4|2100.8|2102.7|2099.7|43
1696549500000|2023-10-05 23:45:00|2102.9|2099.9|2102.4|2099.4|2102.9|2099.9|2102|2099|90
1696549800000|2023-10-05 23:50:00|2102.3|2099.3|2100.7|2097.7|2102.4|2099.4|2100.6|2097.6|50
1696550100000|2023-10-05 23:55:00|2100.8|2097.8|2100.2|2097.2|2100.8|2098.2|2099.8|2097|53
1696550400000|2023-10-06 00:00:00|2100.3|2097.3|2099.7|2096.7|2101.3|2098.3|2098.7|2096.1|114
1696550700000|2023-10-06 00:05:00|2099.8|2096.8|2100.2|2097.2|2101.2|2098.2|2099.7|2096.7|116
1696551000000|2023-10-06 00:10:00|2100.3|2097.3|2101.2|2098.2|2101.3|2098.3|2100.2|2097.2|86
1696551300000|2023-10-06 00:15:00|2101.1|2098.1|2099.3|2096.3|2101.8|2098.8|2099.2|2096.2|102
1696551600000|2023-10-06 00:20:00|2099.2|2096.2|2098.7|2095.7|2100.3|2097.3|2097.8|2095.2|112
1696551900000|2023-10-06 00:25:00|2098.5|2095.5|2098|2095|2098.6|2095.6|2097.6|2094.6|58
1696552200000|2023-10-06 00:30:00|2097.9|2094.9|2097.1|2094.1|2097.9|2094.9|2096.6|2093.6|82
1696552500000|2023-10-06 00:35:00|2097.2|2094.2|2097.7|2094.7|2098.8|2095.8|2097.2|2094.2|91
1696552800000|2023-10-06 00:40:00|2097.8|2094.8|2098.5|2095.5|2098.7|2095.7|2097.8|2094.8|54
1696553100000|2023-10-06 00:45:00|2098.7|2095.7|2100.2|2097.2|2101|2098|2098.6|2095.6|125
1696553400000|2023-10-06 00:50:00|2100.3|2097.3|2099|2096|2100.7|2097.7|2098.7|2095.7|74
1696553700000|2023-10-06 00:55:00|2098.7|2095.7|2098.2|2095.2|2099.9|2096.9|2098|2095|94
1696554000000|2023-10-06 01:00:00|2098.1|2095.1|2098.2|2095.2|2098.7|2095.7|2097.4|2094.4|113
1696554300000|2023-10-06 01:05:00|2098|2095|2097.7|2094.7|2098|2095.3|2096.6|2093.6|106
1696554600000|2023-10-06 01:10:00|2097.6|2094.6|2096.6|2093.6|2097.7|2094.7|2096.2|2093.2|74
1696554900000|2023-10-06 01:15:00|2096.7|2093.7|2097.4|2094.4|2097.9|2095|2096.3|2093.3|88
1696555200000|2023-10-06 01:20:00|2097.3|2094.3|2099.8|2096.8|2099.8|2097.3|2096.3|2093.7|160
1696555500000|2023-10-06 01:25:00|2099.7|2096.7|2098.7|2095.7|2100|2097.1|2097.8|2094.8|113
1696555800000|2023-10-06 01:30:00|2098.6|2095.6|2098.1|2095.1|2102|2099.3|2097.6|2094.6|233
1696556100000|2023-10-06 01:35:00|2098.3|2095.3|2104.4|2101.4|2104.6|2101.8|2098.1|2095.1|276
1696556400000|2023-10-06 01:40:00|2104.5|2101.5|2103.3|2100.3|2105.1|2102.3|2103.1|2100.1|217
1696556700000|2023-10-06 01:45:00|2103.2|2100.2|2102.2|2100.2|2104.8|2101.8|2101.6|2098.6|193
1696557000000|2023-10-06 01:50:00|2102.6|2099.6|2102.3|2099.3|2103.3|2100.3|2101.4|2098.4|195
1696557300000|2023-10-06 01:55:00|2102.2|2099.2|2102.5|2099.5|2103.4|2100.4|2101.7|2098.7|187
1696557600000|2023-10-06 02:00:00|2102.4|2099.4|2100.7|2098.7|2102.8|2100.2|2100.6|2097.9|156
1696557900000|2023-10-06 02:05:00|2100.8|2098.8|2101.3|2098.3|2102|2099.2|2100.6|2097.7|159
1696558200000|2023-10-06 02:10:00|2101.4|2098.4|2101.2|2098.2|2101.8|2099.3|2100.5|2097.9|167
1696558500000|2023-10-06 02:15:00|2101.1|2098.1|2098.7|2096.7|2101.4|2098.7|2098.7|2096.3|123
1696558800000|2023-10-06 02:20:00|2098.6|2096.6|2100.3|2098.3|2100.8|2098.3|2098.5|2096.1|118
1696559100000|2023-10-06 02:25:00|2100.8|2097.8|2100.9|2097.9|2101.4|2098.8|2100|2097.6|152
1696559400000|2023-10-06 02:30:00|2100.8|2097.8|2100.8|2098.8|2101.5|2098.8|2100.2|2097.2|97
1696559700000|2023-10-06 02:35:00|2100.7|2098.7|2102.2|2099.2|2102.3|2099.7|2100.6|2098|115
1696560000000|2023-10-06 02:40:00|2102.1|2099.1|2101.7|2098.7|2102.9|2100.3|2101.1|2098.6|142
1696560300000|2023-10-06 02:45:00|2101.6|2098.6|2102.7|2099.7|2103.1|2100.7|2101.2|2098.6|148
1696560600000|2023-10-06 02:50:00|2102.3|2100.3|2103.2|2100.2|2103.4|2100.8|2102|2099.2|139
1696560900000|2023-10-06 02:55:00|2103.3|2100.3|2103.5|2100.5|2103.8|2101.2|2102.2|2099.6|121
1696561200000|2023-10-06 03:00:00|2103.7|2100.7|2101.8|2099.8|2103.7|2101.3|2101.7|2099|99
1696561500000|2023-10-06 03:05:00|2101.7|2099.7|2099.7|2097.7|2101.9|2099.7|2099.7|2097|140
1696561800000|2023-10-06 03:10:00|2099.8|2097.8|2101.4|2098.4|2101.4|2098.8|2099.6|2096.9|85
1696562100000|2023-10-06 03:15:00|2101.5|2098.5|2103.3|2100.3|2103.6|2100.9|2101.2|2098.4|97
1696562400000|2023-10-06 03:20:00|2103.4|2100.4|2104.3|2101.3|2104.4|2101.8|2102.8|2099.8|109
1696562700000|2023-10-06 03:25:00|2104.4|2101.4|2105|2102|2105.5|2102.5|2103.4|2100.8|144
1696563000000|2023-10-06 03:30:00|2104.9|2101.9|2102.3|2099.3|2105|2102|2101.8|2099.3|115
1696563300000|2023-10-06 03:35:00|2102.2|2099.2|2101.3|2099.3|2102.5|2099.8|2100.9|2098.4|116
1696563600000|2023-10-06 03:40:00|2102|2099|2103.2|2100.2|2103.8|2101.2|2101.6|2098.8|115
1696563900000|2023-10-06 03:45:00|2103.3|2100.3|2103.4|2100.4|2103.9|2101.3|2102.8|2100.2|72
1696564200000|2023-10-06 03:50:00|2103.5|2100.5|2102.9|2099.9|2103.5|2100.5|2102.2|2099.4|72
1696564500000|2023-10-06 03:55:00|2102.8|2099.8|2102.8|2100.8|2103.8|2101.3|2102.2|2099.7|67
1696564800000|2023-10-06 04:00:00|2102.7|2100.7|2103.2|2100.2|2103.3|2100.8|2102.6|2100|60
1696565100000|2023-10-06 04:05:00|2103.1|2100.1|2101.8|2099.8|2103.1|2100.3|2101.2|2098.5|64
1696565400000|2023-10-06 04:10:00|2101.7|2099.7|2102|2100|2102.9|2100.4|2101.7|2099.2|70
1696565700000|2023-10-06 04:15:00|2101.9|2099.9|2102.8|2100.8|2103.3|2100.8|2101.7|2099.2|106
1696566000000|2023-10-06 04:20:00|2103.3|2100.3|2102.3|2100.3|2103.3|2100.8|2102.2|2099.6|62
1696566300000|2023-10-06 04:25:00|2102.4|2100.4|2102.8|2099.8|2103.1|2100.4|2102.2|2099.5|81
1696566600000|2023-10-06 04:30:00|2102.9|2099.9|2101.3|2098.3|2102.9|2099.9|2099.7|2096.7|141
1696566900000|2023-10-06 04:35:00|2101.2|2098.2|2102.1|2099.1|2102.1|2099.4|2100.2|2097.7|112
1696567200000|2023-10-06 04:40:00|2102|2099|2100.9|2097.9|2102.1|2099.1|2100.6|2097.6|70
1696567500000|2023-10-06 04:45:00|2100.8|2097.8|2100.5|2097.5|2101|2098.3|2100.1|2097.1|90
1696567800000|2023-10-06 04:50:00|2100.4|2097.4|2099.9|2096.9|2101|2098|2099.7|2096.7|94
1696568100000|2023-10-06 04:55:00|2099.8|2096.8|2098.4|2096.4|2100.1|2097.1|2097.9|2095.3|86
1696568400000|2023-10-06 05:00:00|2098.5|2096.5|2098.4|2096.4|2099|2096.5|2097.8|2095.3|118
1696568700000|2023-10-06 05:05:00|2098.3|2096.3|2098.9|2096.9|2100.3|2098|2098.2|2095.8|142
1696569000000|2023-10-06 05:10:00|2099.4|2096.4|2099.4|2097.4|2100.5|2098.1|2098.7|2096|157
1696569300000|2023-10-06 05:15:00|2099.3|2097.3|2098.9|2096.9|2100.3|2098|2097.8|2095.4|153
1696569600000|2023-10-06 05:20:00|2098.7|2096.7|2099|2096|2100.1|2097.6|2098.3|2095.5|147
1696569900000|2023-10-06 05:25:00|2098.4|2096.4|2097|2095|2098.8|2096.4|2096.9|2094.5|158
1696570200000|2023-10-06 05:30:00|2097.6|2094.6|2098.2|2095.2|2098.3|2096.1|2096|2093.5|230
1696570500000|2023-10-06 05:35:00|2098.1|2095.1|2096.2|2094.2|2098.2|2095.6|2096.1|2093.6|168
1696570800000|2023-10-06 05:40:00|2096.8|2093.8|2096.6|2093.6|2097.2|2094.9|2095.6|2093.1|166
1696571100000|2023-10-06 05:45:00|2096.4|2094.4|2095.6|2093.6|2096.7|2094.4|2095.1|2092.6|159
1696571400000|2023-10-06 05:50:00|2095.8|2093.8|2094.6|2091.6|2095.8|2093.8|2094|2091.6|120
1696571700000|2023-10-06 05:55:00|2095.2|2092.2|2095.2|2092.2|2095.8|2093.2|2093.7|2091.3|135
1696572000000|2023-10-06 06:00:00|2095.3|2092.3|2094.2|2091.2|2095.7|2093.2|2093.1|2090.5|270
1696572300000|2023-10-06 06:05:00|2094.1|2091.1|2095.5|2092.5|2097|2094|2094|2091.1|264
1696572600000|2023-10-06 06:10:00|2095.6|2092.6|2093.7|2090.7|2095.8|2093.4|2093.1|2090.6|200
1696572900000|2023-10-06 06:15:00|2093.2|2091.2|2094.7|2091.7|2094.8|2092.4|2092.6|2090.2|189
1696573200000|2023-10-06 06:20:00|2094.8|2091.8|2092.9|2089.9|2095.2|2092.7|2092.5|2089.9|228
1696573500000|2023-10-06 06:25:00|2093|2090|2088.1|2085.1|2093|2090.5|2087.6|2084.9|258
1696573800000|2023-10-06 06:30:00|2088|2085|2092.3|2089.3|2093.8|2091.2|2087.7|2085|316
1696574100000|2023-10-06 06:35:00|2092.2|2089.2|2093.2|2090.2|2093.9|2091.2|2091.1|2088.5|211
1696574400000|2023-10-06 06:40:00|2093.3|2090.3|2092.9|2089.9|2094|2091.5|2092.2|2089.7|192
1696574700000|2023-10-06 06:45:00|2092.6|2089.6|2094.7|2091.7|2094.9|2092.1|2091.1|2088.9|179
1696575000000|2023-10-06 06:50:00|2094.8|2091.8|2095.9|2092.9|2098.2|2095.3|2094.5|2091.6|222
1696575300000|2023-10-06 06:55:00|2095.8|2092.8|2097.6|2094.6|2097.9|2095.6|2094.5|2091.6|197
1696575600000|2023-10-06 07:00:00|2097.2|2094.2|2096.5|2093.5|2098.2|2095.8|2094.6|2092|485
1696575900000|2023-10-06 07:05:00|2096.4|2093.4|2096.5|2093.5|2098.7|2096|2095.1|2092.6|316
1696576200000|2023-10-06 07:10:00|2096.2|2093.2|2099.5|2096.5|2099.6|2097.1|2095.1|2092.1|312
1696576500000|2023-10-06 07:15:00|2099.6|2096.6|2095.4|2092.4|2100.5|2098.1|2094.7|2092.3|340
1696576800000|2023-10-06 07:20:00|2095.3|2092.3|2096.7|2094.7|2098.3|2095.6|2093.6|2091.6|285
1696577100000|2023-10-06 07:25:00|2096.6|2094.6|2094.7|2092.7|2097|2094.7|2094.6|2092.2|251
1696577400000|2023-10-06 07:30:00|2094.8|2092.8|2096.7|2094.7|2098.2|2095.7|2094|2092|301
1696577700000|2023-10-06 07:35:00|2096.6|2094.6|2099.2|2097.2|2099.2|2097.2|2095.6|2093.6|269
1696578000000|2023-10-06 07:40:00|2099.7|2097.7|2098.1|2096.1|2099.7|2097.7|2097.7|2095.7|249
1696578300000|2023-10-06 07:45:00|2098.2|2096.2|2098.6|2096.6|2099.7|2097.7|2097.6|2095.6|260
1696578600000|2023-10-06 07:50:00|2098.5|2096.5|2097.6|2095.6|2098.9|2096.9|2095.7|2093.2|229
1696578900000|2023-10-06 07:55:00|2097.7|2095.7|2103.2|2101.2|2103.4|2101.4|2097.6|2095.6|288
1696579200000|2023-10-06 08:00:00|2103.3|2101.3|2099.8|2097.8|2104.3|2102.2|2099.5|2096.9|285
1696579500000|2023-10-06 08:05:00|2099.9|2097.9|2102.3|2099.3|2102.3|2099.8|2099.2|2096.7|260
1696579800000|2023-10-06 08:10:00|2102.2|2099.2|2099.8|2097.8|2102.8|2100.8|2099.8|2097.2|244
1696580100000|2023-10-06 08:15:00|2099.7|2097.7|2097.9|2095.9|2100.1|2097.8|2097.7|2095.7|205
1696580400000|2023-10-06 08:20:00|2097.8|2095.8|2097.3|2095.3|2098.5|2096.5|2096.2|2094.2|179
1696580700000|2023-10-06 08:25:00|2097.4|2095.4|2097.9|2095.9|2098.7|2096.4|2096.8|2094.6|130
1696581000000|2023-10-06 08:30:00|2097.8|2095.8|2096.2|2093.2|2098.6|2096.4|2095.7|2093|154
1696581300000|2023-10-06 08:35:00|2096.3|2093.3|2094.4|2092.4|2096.3|2093.4|2094.1|2092.1|133
1696581600000|2023-10-06 08:40:00|2094.3|2092.3|2098.2|2096.2|2098.3|2096.3|2093.9|2091.9|181
1696581900000|2023-10-06 08:45:00|2098.3|2096.3|2100.7|2098.7|2101.2|2099.2|2097.7|2095.3|248
1696582200000|2023-10-06 08:50:00|2100.6|2098.6|2100|2098|2100.7|2098.7|2098.5|2096.5|167
1696582500000|2023-10-06 08:55:00|2100.1|2098.1|2101.3|2099.3|2101.8|2099.8|2099.8|2097.8|231
1696582800000|2023-10-06 09:00:00|2101.4|2099.4|2102.3|2100.3|2103.1|2101.1|2100.6|2098.6|237
1696583100000|2023-10-06 09:05:00|2102.4|2100.4|2100.9|2098.9|2103|2101|2100.8|2098.8|182
1696583400000|2023-10-06 09:10:00|2101|2099|2101.8|2099.8|2103.1|2101.1|2100.8|2098.8|195
1696583700000|2023-10-06 09:15:00|2101.6|2099.6|2100.3|2098.3|2101.9|2099.9|2099.7|2097.7|174
1696584000000|2023-10-06 09:20:00|2100.4|2098.4|2100.8|2098.8|2101.4|2099.4|2100.2|2098.2|154
1696584300000|2023-10-06 09:25:00|2100.7|2098.7|2099.3|2097.3|2100.9|2098.9|2099|2097|151
1696584600000|2023-10-06 09:30:00|2099.4|2097.4|2098.7|2096.7|2099.8|2097.7|2097.6|2095.6|193
1696584900000|2023-10-06 09:35:00|2098.3|2096.3|2098.7|2096.7|2099.2|2097.2|2097.6|2095.6|165
1696585200000|2023-10-06 09:40:00|2098.8|2096.8|2098.5|2096.5|2099.9|2097.9|2097.7|2095.7|206
1696585500000|2023-10-06 09:45:00|2098.6|2096.6|2096.3|2094.3|2098.7|2096.7|2096|2094|120
1696585800000|2023-10-06 09:50:00|2096.5|2094.5|2097.2|2095.2|2097.3|2095.3|2096.1|2094.1|167
1696586100000|2023-10-06 09:55:00|2097.1|2095.1|2097.2|2095.2|2097.7|2095.7|2096.2|2094.2|200
1696586400000|2023-10-06 10:00:00|2097.5|2095.5|2099.6|2097.6|2100.3|2098.3|2097.3|2095.3|216
1696586700000|2023-10-06 10:05:00|2099.7|2097.7|2105.8|2103.8|2106.1|2103.9|2099.2|2097.2|276
1696587000000|2023-10-06 10:10:00|2105.7|2103.7|2107.9|2105.9|2109.6|2107.6|2105.6|2103.6|332
1696587300000|2023-10-06 10:15:00|2107.8|2105.8|2110.9|2108.9|2113|2110.4|2107.8|2105.8|394
1696587600000|2023-10-06 10:20:00|2111|2109|2113.4|2111.4|2113.4|2111.4|2110.5|2108.5|278
1696587900000|2023-10-06 10:25:00|2113.3|2111.3|2111.4|2109.4|2114.1|2111.9|2111.2|2109.2|245
1696588200000|2023-10-06 10:30:00|2111.3|2109.3|2114.3|2112.3|2114.8|2112.8|2111.1|2109.1|213
1696588500000|2023-10-06 10:35:00|2114.4|2112.4|2113.8|2111.8|2115.8|2113.8|2113.6|2111.6|153
1696588800000|2023-10-06 10:40:00|2113.9|2111.9|2113|2111|2114.5|2112.5|2112.2|2110.2|186
1696589100000|2023-10-06 10:45:00|2112.9|2110.9|2110.7|2108.7|2113|2111|2109.3|2107.3|213
1696589400000|2023-10-06 10:50:00|2110.8|2108.8|2111.8|2109.8|2111.9|2109.9|2109.6|2107.6|201
1696589700000|2023-10-06 10:55:00|2111.9|2109.9|2111.9|2109.9|2113|2110.6|2110.4|2108.3|195
1696590000000|2023-10-06 11:00:00|2112|2110|2109.5|2107.5|2112.9|2110.6|2109.3|2107.3|249
1696590300000|2023-10-06 11:05:00|2109.4|2107.4|2111.3|2109.3|2111.8|2109.5|2109.4|2107.3|212
1696590600000|2023-10-06 11:10:00|2111.4|2109.4|2111.5|2108.5|2113.1|2110.8|2111.2|2108.4|145
1696590900000|2023-10-06 11:15:00|2111.6|2108.6|2112.5|2110.5|2112.6|2110.6|2110.4|2108.4|207
1696591200000|2023-10-06 11:20:00|2112.7|2110.7|2110.5|2108.5|2112.9|2110.9|2110.5|2108.5|137
1696591500000|2023-10-06 11:25:00|2110.4|2108.4|2110.5|2108.5|2111.9|2109.9|2110.4|2108.4|164
1696591800000|2023-10-06 11:30:00|2110.4|2108.4|2109.7|2107.7|2111.1|2109.1|2108|2106|224
1696592100000|2023-10-06 11:35:00|2109.4|2107.4|2111|2109|2113|2111|2109.4|2107.4|186
1696592400000|2023-10-06 11:40:00|2111.1|2109.1|2112.2|2110.2|2112.3|2110.3|2110.9|2108.9|145
1696592700000|2023-10-06 11:45:00|2112.3|2110.3|2114.1|2112.1|2114.2|2112.2|2112.3|2110.3|205
1696593000000|2023-10-06 11:50:00|2114|2112|2114.5|2112.5|2115.9|2113.6|2113.1|2111.1|184
1696593300000|2023-10-06 11:55:00|2114.6|2112.6|2108.6|2106.6|2114.6|2112.6|2108.1|2106.1|236
1696593600000|2023-10-06 12:00:00|2108.5|2106.5|2107|2105|2113.3|2111.3|2106.5|2104.3|468
1696593900000|2023-10-06 12:05:00|2106.9|2104.9|2109.4|2107.4|2112.4|2110.4|2106.9|2104.9|402
1696594200000|2023-10-06 12:10:00|2109.3|2107.3|2110.2|2108.2|2110.6|2108.4|2108.5|2106.5|402
1696594500000|2023-10-06 12:15:00|2110.3|2108.3|2110.7|2108.7|2112|2110|2109.7|2107.7|367
1696594800000|2023-10-06 12:20:00|2110.3|2108.3|2106.9|2104.9|2112.4|2110.4|2106.5|2104.5|659
1696595100000|2023-10-06 12:25:00|2107|2105|2109.7|2106.7|2111.5|2108.5|2105.3|2102.7|620
1696595400000|2023-10-06 12:30:00|2109.2|2106.2|2084.6|2081.6|2115.6|2107.9|2082.2|2079.2|1706
1696595700000|2023-10-06 12:35:00|2084.7|2081.7|2095|2092|2095.8|2092.8|2084.7|2081.7|1376
1696596000000|2023-10-06 12:40:00|2094.8|2091.8|2091.4|2088.4|2100.8|2098.4|2088.2|2085.2|1135
1696596300000|2023-10-06 12:45:00|2091.3|2088.3|2102.1|2099.1|2103.9|2100.9|2086.9|2084.9|1128
1696596600000|2023-10-06 12:50:00|2102.2|2099.2|2096.6|2094.6|2106.2|2103.8|2091|2089|1189
1696596900000|2023-10-06 12:55:00|2096.5|2094.5|2102.8|2100.8|2106.5|2104.2|2095.3|2093|1079
1696597200000|2023-10-06 13:00:00|2102.9|2100.9|2106.1|2104.1|2109.4|2106.7|2100|2098|1046
1696597500000|2023-10-06 13:05:00|2106.7|2104.7|2111.2|2109.2|2116.2|2114.2|2104.8|2102.8|1045
1696597800000|2023-10-06 13:10:00|2111.8|2108.8|2112.9|2110.9|2117.3|2115.3|2109.5|2107.5|864
1696598100000|2023-10-06 13:15:00|2112.8|2110.8|2116.3|2114.3|2116.8|2114.8|2112.1|2110.1|871
1696598400000|2023-10-06 13:20:00|2116.4|2114.4|2135.8|2133.8|2136.9|2134.5|2115.7|2113.7|1042
1696598700000|2023-10-06 13:25:00|2135.7|2133.7|2145.3|2143.3|2147.6|2145.2|2133.1|2130.7|1145
1696599000000|2023-10-06 13:30:00|2145.2|2143.2|2143.2|2141.2|2150.9|2148.9|2142.9|2140.7|1402
1696599300000|2023-10-06 13:35:00|2143.3|2141.3|2132.8|2130.8|2148.7|2146.3|2131.1|2129.1|1305
1696599600000|2023-10-06 13:40:00|2133|2131|2121.6|2119.6|2133.7|2131.2|2119.7|2117.7|1217
1696599900000|2023-10-06 13:45:00|2121.7|2119.7|2103.2|2100.2|2123.3|2121.3|2103.1|2100.1|1229
1696600200000|2023-10-06 13:50:00|2102.6|2100.6|2109.8|2106.8|2114.5|2111.5|2102|2099.2|1163
1696600500000|2023-10-06 13:55:00|2109.6|2106.6|2119.3|2116.3|2119.9|2117|2107.1|2104.3|987
1696600800000|2023-10-06 14:00:00|2119.5|2116.5|2129.3|2127.3|2131.1|2128.4|2119|2116|1027
1696601100000|2023-10-06 14:05:00|2129.4|2127.4|2129.9|2127.9|2132.2|2130.2|2125.3|2123.3|1015
1696601400000|2023-10-06 14:10:00|2130|2128|2132.8|2130.8|2137.7|2135.7|2125.4|2123.4|1033
1696601700000|2023-10-06 14:15:00|2132.9|2130.9|2130.8|2128.8|2134.9|2132.9|2129.9|2127.9|783
1696602000000|2023-10-06 14:20:00|2130.9|2128.9|2140.6|2138.6|2140.9|2138.9|2130.1|2127.9|873
1696602300000|2023-10-06 14:25:00|2140.8|2138.8|2145.1|2143.1|2145.7|2143.1|2138.4|2136.4|864
1696602600000|2023-10-06 14:30:00|2145.2|2143.2|2141.4|2139.4|2151.9|2149.9|2141.3|2138.9|848
1696602900000|2023-10-06 14:35:00|2141.2|2139.2|2142.4|2139.4|2142.4|2139.5|2128.9|2126.4|994
1696603200000|2023-10-06 14:40:00|2142.3|2139.3|2138.1|2135.1|2143.4|2141|2135.7|2133.2|885
1696603500000|2023-10-06 14:45:00|2138.2|2135.2|2135.6|2133.6|2140.4|2138.4|2134.4|2132.4|811
1696603800000|2023-10-06 14:50:00|2135.5|2133.5|2129.7|2127.7|2136.5|2134.5|2129.6|2127.6|724
1696604100000|2023-10-06 14:55:00|2129.6|2127.6|2131.7|2129.7|2133.6|2131.2|2126.8|2124.7|742
1696604400000|2023-10-06 15:00:00|2131.6|2129.6|2138.8|2136.8|2139.2|2137.2|2131.5|2129|740
1696604700000|2023-10-06 15:05:00|2138.9|2136.9|2140|2138|2140.9|2138.8|2135.4|2133.1|739
1696605000000|2023-10-06 15:10:00|2140.1|2138.1|2148.4|2146.4|2151.2|2148.7|2138.9|2136.7|809
1696605300000|2023-10-06 15:15:00|2148.3|2146.3|2147.3|2145.3|2153.3|2150.6|2145.5|2143|804
1696605600000|2023-10-06 15:20:00|2147.5|2145.5|2152.5|2150.5|2153.2|2151.2|2146.8|2144.2|666
1696605900000|2023-10-06 15:25:00|2152.4|2150.4|2159.1|2156.1|2161.6|2159.5|2151.1|2148.7|846
1696606200000|2023-10-06 15:30:00|2158.9|2156.9|2157.9|2155.9|2161.3|2158.7|2155.7|2153.7|805
1696606500000|2023-10-06 15:35:00|2157.7|2155.7|2156|2154|2160.9|2158.5|2155.3|2153.3|766
1696606800000|2023-10-06 15:40:00|2155.8|2153.8|2156.5|2154.5|2159.9|2157.9|2154.9|2152.5|698
1696607100000|2023-10-06 15:45:00|2156.8|2154.8|2161.2|2159.2|2161.6|2159.6|2153.1|2150.5|710
1696607400000|2023-10-06 15:50:00|2161.3|2159.3|2159.2|2157.2|2161.8|2159.8|2154.7|2151.8|668
1696607700000|2023-10-06 15:55:00|2159.3|2157.3|2157.1|2155.1|2161.4|2159.3|2157|2155|606
1696608000000|2023-10-06 16:00:00|2157.2|2155.2|2153.8|2151.8|2159.4|2157.4|2151.5|2149.5|797
1696608300000|2023-10-06 16:05:00|2153.7|2151.7|2156.1|2154.1|2157.9|2155.7|2151.5|2149.5|731
1696608600000|2023-10-06 16:10:00|2156.4|2154.4|2150.7|2148.7|2156.7|2154.7|2150.3|2148.3|606
1696608900000|2023-10-06 16:15:00|2150.8|2148.8|2152.4|2150.4|2154.8|2152.6|2149.9|2147.9|631
1696609200000|2023-10-06 16:20:00|2152.5|2150.5|2152.1|2150.1|2153.9|2151.9|2149.9|2147.9|508
1696609500000|2023-10-06 16:25:00|2152.2|2150.2|2156.2|2154.2|2158.1|2156.1|2151.3|2149.3|393
1696609800000|2023-10-06 16:30:00|2156.1|2154.1|2154.1|2152.1|2158.1|2156.1|2153.6|2151.6|362
1696610100000|2023-10-06 16:35:00|2154.3|2152.3|2154|2152|2156.2|2154.2|2153|2150.5|382
1696610400000|2023-10-06 16:40:00|2154.1|2152.1|2154.1|2152.1|2156.6|2154.6|2153.5|2151.5|383
1696610700000|2023-10-06 16:45:00|2154.2|2152.2|2156|2154|2157.6|2155.6|2153.7|2151.7|389
1696611000000|2023-10-06 16:50:00|2155.9|2153.9|2154.8|2152.8|2157.9|2155.5|2153.2|2151.2|372
1696611300000|2023-10-06 16:55:00|2154.7|2152.7|2151.6|2149.6|2155.3|2153.3|2150.9|2148.9|347
1696611600000|2023-10-06 17:00:00|2151.7|2149.7|2157.1|2155.1|2157.2|2155.2|2150.9|2148.8|356
1696611900000|2023-10-06 17:05:00|2157|2155|2154.1|2152.1|2157.2|2155.2|2152|2149.7|356
1696612200000|2023-10-06 17:10:00|2154.2|2152.2|2158.9|2156.9|2158.9|2156.9|2152.6|2150.6|427
1696612500000|2023-10-06 17:15:00|2159|2157|2158.2|2156.2|2159.9|2157.9|2154.6|2152.6|372
1696612800000|2023-10-06 17:20:00|2158.3|2156.3|2157.7|2155.7|2163.6|2161|2157.2|2155.2|585
1696613100000|2023-10-06 17:25:00|2157.6|2155.6|2157.6|2155.6|2160.7|2158.7|2156.7|2154.7|426
1696613400000|2023-10-06 17:30:00|2157.7|2155.7|2156.2|2154.2|2159.1|2157.1|2155.7|2153.5|273
1696613700000|2023-10-06 17:35:00|2156.1|2154.1|2155.7|2153.7|2156.5|2154.2|2153.2|2151|227
1696614000000|2023-10-06 17:40:00|2155.6|2153.6|2153.5|2151.5|2155.8|2153.8|2153.5|2151.5|224
1696614300000|2023-10-06 17:45:00|2153.6|2151.6|2155.3|2153.3|2157.3|2154.7|2153.1|2150.7|259
1696614600000|2023-10-06 17:50:00|2155.4|2153.4|2156.1|2154.1|2156.6|2154.3|2155|2152.5|205
1696614900000|2023-10-06 17:55:00|2156.2|2154.2|2157.5|2155.5|2158.1|2155.9|2156|2153.7|212
1696615200000|2023-10-06 18:00:00|2157.4|2155.4|2158.1|2156.1|2159|2156.7|2157.1|2154.7|215
1696615500000|2023-10-06 18:05:00|2158|2156|2159.7|2157.7|2160|2157.7|2157.6|2154.8|193
1696615800000|2023-10-06 18:10:00|2160.3|2157.3|2161.8|2159.8|2161.8|2159.8|2159.1|2156.8|159
1696616100000|2023-10-06 18:15:00|2161.7|2159.7|2160.1|2158.1|2162.5|2160.5|2159.6|2157.4|180
1696616400000|2023-10-06 18:20:00|2160|2158|2159.7|2157.7|2161.4|2159.4|2159.4|2157.4|214
1696616700000|2023-10-06 18:25:00|2159.6|2157.6|2162.7|2159.7|2162.9|2160.4|2159.5|2157.5|203
1696617000000|2023-10-06 18:30:00|2162.6|2159.6|2161.6|2159.6|2163|2160.7|2161.2|2159.2|217
1696617300000|2023-10-06 18:35:00|2161.7|2159.7|2162.4|2160.4|2162.8|2160.8|2161.6|2159.6|196
1696617600000|2023-10-06 18:40:00|2162.6|2160.6|2160.2|2158.2|2162.7|2160.7|2159.1|2156.5|184
1696617900000|2023-10-06 18:45:00|2160.3|2158.3|2161|2159|2161.6|2159.6|2159.8|2157.8|202
1696618200000|2023-10-06 18:50:00|2160.9|2158.9|2158.3|2156.3|2160.9|2158.9|2157.5|2155.1|268
1696618500000|2023-10-06 18:55:00|2158.2|2156.2|2157.6|2155.6|2158.2|2156.2|2156.8|2154.4|219
1696618800000|2023-10-06 19:00:00|2157.7|2155.7|2157.5|2155.5|2158.1|2155.8|2156.7|2154.7|204
1696619100000|2023-10-06 19:05:00|2157.4|2155.4|2157.8|2155.8|2158.4|2156.2|2157|2154.7|162
1696619400000|2023-10-06 19:10:00|2157.5|2155.5|2156|2154|2157.6|2155.6|2155.2|2153.1|248
1696619700000|2023-10-06 19:15:00|2156.1|2154.1|2155.1|2153.1|2156.8|2154.8|2154.5|2152.2|207
1696620000000|2023-10-06 19:20:00|2155|2153|2156.5|2154.5|2156.9|2154.9|2154.9|2152.9|223
1696620300000|2023-10-06 19:25:00|2156.6|2154.6|2156|2154|2157.1|2155.1|2155.6|2153.6|183
1696620600000|2023-10-06 19:30:00|2156.1|2154.1|2155|2153|2157.3|2155.3|2154.8|2152.8|288
1696620900000|2023-10-06 19:35:00|2155.3|2153.3|2156.3|2154.3|2157.2|2155.2|2155.1|2153.1|228
1696621200000|2023-10-06 19:40:00|2156.9|2153.9|2155.3|2153.3|2156.9|2154.7|2155.1|2152.8|180
1696621500000|2023-10-06 19:45:00|2155.4|2153.4|2156|2154|2156.2|2154.2|2155|2153|162
1696621800000|2023-10-06 19:50:00|2155.9|2153.9|2153.6|2151.6|2156.1|2154.1|2152.7|2150.6|221
1696622100000|2023-10-06 19:55:00|2153.5|2151.5|2154.1|2152.1|2155.2|2152.8|2152.8|2150.8|332
1696622400000|2023-10-06 20:00:00|2154.4|2151.4|2153.7|2150.7|2155.5|2153.2|2153|2150.5|199
1696622700000|2023-10-06 20:05:00|2153.6|2150.6|2152.2|2150.2|2153.9|2151.5|2152.1|2149.6|122
1696623000000|2023-10-06 20:10:00|2152.8|2149.8|2153|2150|2153.1|2150.5|2151.6|2149.1|119
1696623300000|2023-10-06 20:15:00|2152.8|2149.8|2152.8|2150.8|2153.6|2150.8|2152.2|2149.5|100
1696623600000|2023-10-06 20:20:00|2153.3|2150.3|2155.1|2152.1|2155.1|2152.2|2152.7|2150.2|192
1696623900000|2023-10-06 20:25:00|2155.2|2152.2|2154.7|2151.7|2155.7|2152.7|2154.2|2151.2|187
1696624200000|2023-10-06 20:30:00|2155.5|2152.5|2157.4|2154.4|2158.2|2155.2|2154.4|2151.6|216
1696624500000|2023-10-06 20:35:00|2157.3|2154.3|2158.3|2155.3|2160.2|2157.2|2157.2|2154.2|241
1696624800000|2023-10-06 20:40:00|2158.2|2155.2|2159.3|2156.3|2160.3|2157.3|2158.1|2155.1|129
1696625100000|2023-10-06 20:45:00|2159.2|2156.2|2159.7|2156.7|2160.2|2157.2|2158.8|2155.8|161
1696625400000|2023-10-06 20:50:00|2160|2157|2158.1|2155.1|2160.9|2157.9|2157|2154|184
1696625700000|2023-10-06 20:55:00|2157.8|2154.8|2160.8|2157.8|2161.3|2158.3|2157.5|2154.5|170
1696802400000|2023-10-08 22:00:00|2187.8|2184.8|2192.4|2189.4|2197.1|2194.1|2186.8|2183.8|436
1696802700000|2023-10-08 22:05:00|2192.2|2189.2|2185.7|2182.7|2193.3|2190.3|2185|2182|476
1696803000000|2023-10-08 22:10:00|2185.3|2182.3|2185|2182|2186.8|2183.8|2181.5|2178.5|473
1696803300000|2023-10-08 22:15:00|2185.1|2182.1|2173.4|2170.4|2185.1|2182.1|2171.8|2168.8|598
1696803600000|2023-10-08 22:20:00|2173.1|2170.1|2180|2177|2180.4|2177.4|2172.8|2169.8|394
1696803900000|2023-10-08 22:25:00|2179.7|2176.7|2182.4|2179.4|2183|2180|2177.3|2174.3|299
1696804200000|2023-10-08 22:30:00|2181.3|2178.3|2179.2|2176.2|2182.2|2179.2|2175.7|2172.7|382
1696804500000|2023-10-08 22:35:00|2179.1|2176.1|2178.7|2175.7|2181.5|2178.5|2177.2|2174.2|320
1696804800000|2023-10-08 22:40:00|2178.3|2175.3|2176.3|2173.3|2179.6|2176.6|2175.3|2172.3|302
1696805100000|2023-10-08 22:45:00|2176.2|2173.2|2179.1|2176.1|2181.1|2178.1|2175.7|2172.7|284
1696805400000|2023-10-08 22:50:00|2179.2|2176.2|2180.9|2177.9|2181.3|2178.3|2177.2|2174.2|308
1696805700000|2023-10-08 22:55:00|2181.1|2178.1|2183.6|2180.6|2185|2182|2180.8|2177.8|340
1696806000000|2023-10-08 23:00:00|2183.4|2180.4|2179.9|2176.9|2183.6|2180.6|2179.2|2176.2|467
1696806300000|2023-10-08 23:05:00|2179.6|2176.6|2182.5|2179.5|2183.9|2180.9|2179.6|2176.6|236
1696806600000|2023-10-08 23:10:00|2182.4|2179.4|2184|2181|2185.3|2182.3|2182.1|2179.1|188
1696806900000|2023-10-08 23:15:00|2183.9|2180.9|2188.6|2185.6|2190.3|2187.3|2183.9|2180.9|310
1696807200000|2023-10-08 23:20:00|2188.3|2185.3|2186.8|2183.8|2188.6|2185.6|2186|2183|236
1696807500000|2023-10-08 23:25:00|2186.7|2183.7|2180.1|2177.1|2187.7|2184.7|2179.5|2176.5|188
1696807800000|2023-10-08 23:30:00|2180.3|2177.3|2182.9|2179.9|2183|2180|2179.3|2176.3|185
1696808100000|2023-10-08 23:35:00|2183|2180|2183.9|2180.9|2184.1|2181.1|2183|2180|105
1696808400000|2023-10-08 23:40:00|2183.7|2180.7|2187.2|2184.2|2187.2|2184.2|2183.1|2180.1|75
1696808700000|2023-10-08 23:45:00|2187.4|2184.4|2186.9|2183.9|2188.9|2185.9|2185|2182|269
1696809000000|2023-10-08 23:50:00|2186.6|2183.6|2189.2|2186.2|2190.2|2187.2|2186.6|2183.6|216
1696809300000|2023-10-08 23:55:00|2188.7|2185.7|2187.5|2184.5|2189|2186|2186.5|2183.5|165
1696809600000|2023-10-09 00:00:00|2187.8|2184.8|2187.8|2184.8|2189.7|2186.7|2184.5|2181.5|298
1696809900000|2023-10-09 00:05:00|2187.3|2184.3|2187|2184|2188.4|2185.4|2185.8|2182.8|234
1696810200000|2023-10-09 00:10:00|2186.9|2183.9|2185.9|2182.9|2188.8|2185.8|2184.4|2181.4|339
1696810500000|2023-10-09 00:15:00|2186.4|2183.4|2183.8|2180.8|2186.6|2183.6|2182.5|2179.5|358
1696810800000|2023-10-09 00:20:00|2183.9|2180.9|2186.3|2183.3|2186.6|2183.6|2183.1|2180.1|217
1696811100000|2023-10-09 00:25:00|2186.2|2183.2|2186.6|2183.6|2187.9|2185.2|2184.7|2181.7|264
1696811400000|2023-10-09 00:30:00|2186.7|2183.7|2184.6|2181.6|2187.7|2184.7|2183.7|2180.7|240
1696811700000|2023-10-09 00:35:00|2184.5|2181.5|2186.8|2183.8|2186.9|2184.1|2183.8|2180.8|201
1696812000000|2023-10-09 00:40:00|2186.7|2183.7|2188.7|2185.7|2189.2|2186.2|2185.8|2183.2|199
1696812300000|2023-10-09 00:45:00|2188.8|2185.8|2192.6|2189.6|2193.4|2190.4|2188.8|2185.8|293
1696812600000|2023-10-09 00:50:00|2192.5|2189.5|2195.6|2192.6|2195.6|2192.6|2191.6|2188.6|237
1696812900000|2023-10-09 00:55:00|2195.5|2192.5|2202.3|2199.3|2202.9|2199.9|2194.5|2191.5|402
1696813200000|2023-10-09 01:00:00|2201.9|2198.9|2187.9|2184.9|2203.2|2200.2|2177.5|2174.5|1106
1696813500000|2023-10-09 01:05:00|2187.5|2184.5|2179.7|2176.7|2190.1|2187.1|2177.6|2174.6|648
1696813800000|2023-10-09 01:10:00|2179.6|2176.6|2179.1|2176.1|2182.5|2179.5|2174|2171|514
1696814100000|2023-10-09 01:15:00|2179.4|2176.4|2181|2178|2185.6|2182.6|2178.8|2175.8|429
1696814400000|2023-10-09 01:20:00|2181.1|2178.1|2186.2|2183.2|2187.5|2184.5|2181.1|2178.1|390
1696814700000|2023-10-09 01:25:00|2186.3|2183.3|2181.2|2178.2|2186.6|2183.6|2179.9|2176.9|297
1696815000000|2023-10-09 01:30:00|2180.9|2177.9|2177.2|2174.2|2180.9|2177.9|2171.7|2168.7|357
1696815300000|2023-10-09 01:35:00|2177.1|2174.1|2181.1|2178.1|2181.8|2178.8|2177.1|2174.1|298
1696815600000|2023-10-09 01:40:00|2181.2|2178.2|2184.4|2181.4|2184.8|2181.8|2179.5|2176.5|381
1696815900000|2023-10-09 01:45:00|2184.7|2181.7|2184.9|2181.9|2187.2|2184.2|2181.2|2178.2|262
1696816200000|2023-10-09 01:50:00|2184.8|2181.8|2187.4|2184.4|2188.4|2185.4|2184|2181|294
1696816500000|2023-10-09 01:55:00|2187.5|2184.5|2182.5|2179.5|2187.8|2184.8|2181.7|2178.7|294
1696816800000|2023-10-09 02:00:00|2182.6|2179.6|2185.1|2182.1|2187.3|2184.3|2182.6|2179.6|241
1696817100000|2023-10-09 02:05:00|2185|2182|2185.9|2182.9|2186.9|2183.9|2182.7|2179.7|237
1696817400000|2023-10-09 02:10:00|2185.8|2182.8|2186.1|2183.1|2187.9|2184.9|2184.3|2181.3|292
1696817700000|2023-10-09 02:15:00|2186|2183|2187.5|2184.5|2188.6|2185.6|2185.8|2182.8|209
1696818000000|2023-10-09 02:20:00|2187.4|2184.4|2189.8|2186.8|2190.3|2187.3|2186.8|2183.8|153
1696818300000|2023-10-09 02:25:00|2189.7|2186.7|2189|2186|2190.4|2187.8|2187.9|2184.9|173
1696818600000|2023-10-09 02:30:00|2189.1|2186.1|2187.7|2184.7|2189.9|2186.9|2185.5|2182.5|315
1696818900000|2023-10-09 02:35:00|2187.6|2184.6|2185.3|2182.3|2187.9|2184.9|2184.4|2181.4|222
1696819200000|2023-10-09 02:40:00|2185.8|2182.8|2187.5|2184.5|2189|2186|2185.6|2182.6|168
1696819500000|2023-10-09 02:45:00|2187.4|2184.4|2186.6|2183.6|2187.9|2184.9|2184.3|2181.3|167
1696819800000|2023-10-09 02:50:00|2186.5|2183.5|2184.9|2181.9|2186.9|2183.9|2184.1|2181.2|189
1696820100000|2023-10-09 02:55:00|2185|2182|2180.4|2177.4|2185|2182.3|2180.3|2177.3|257
1696820400000|2023-10-09 03:00:00|2180.3|2177.3|2181.9|2178.9|2182.1|2179.4|2179.3|2176.3|233
1696820700000|2023-10-09 03:05:00|2181.8|2178.8|2181.4|2178.4|2182.8|2180.3|2180.7|2177.7|136
1696821000000|2023-10-09 03:10:00|2181.3|2178.3|2178.3|2175.3|2181.8|2178.9|2176.8|2173.8|194
1696821300000|2023-10-09 03:15:00|2178.4|2175.4|2179.1|2176.1|2180.1|2177.4|2178.1|2175.1|163
1696821600000|2023-10-09 03:20:00|2179|2176|2178.7|2175.7|2179.4|2176.6|2177.6|2174.6|136
1696821900000|2023-10-09 03:25:00|2178.9|2175.9|2179|2176|2180.2|2177.2|2176.3|2173.3|178
1696822200000|2023-10-09 03:30:00|2178.8|2175.8|2175.8|2172.8|2179.2|2176.6|2175.7|2172.7|151
1696822500000|2023-10-09 03:35:00|2175.6|2172.6|2180.5|2177.5|2181|2178|2175.6|2172.6|138
1696822800000|2023-10-09 03:40:00|2180.4|2177.4|2182.1|2179.1|2183|2180|2180|2177.2|98
1696823100000|2023-10-09 03:45:00|2182|2179|2181.5|2178.5|2182.1|2179.5|2180.5|2177.5|71
1696823400000|2023-10-09 03:50:00|2181.7|2178.7|2181.7|2178.7|2182.2|2179.6|2180.5|2177.5|97
1696823700000|2023-10-09 03:55:00|2181.5|2178.5|2183.2|2180.2|2183.6|2180.7|2181.1|2178.4|104
1696824000000|2023-10-09 04:00:00|2183.3|2180.3|2187.3|2184.3|2187.7|2184.7|2183.1|2180.1|171
1696824300000|2023-10-09 04:05:00|2187|2184|2186.5|2183.5|2187.1|2184.1|2185.2|2182.2|129
1696824600000|2023-10-09 04:10:00|2186.6|2183.6|2188.5|2185.5|2190.4|2188|2186.4|2183.4|138
1696824900000|2023-10-09 04:15:00|2188.3|2185.3|2188.3|2185.3|2190.2|2187.2|2188|2185|118
1696825200000|2023-10-09 04:20:00|2188.1|2185.1|2188.1|2185.1|2190|2187.6|2187.6|2184.6|147
1696825500000|2023-10-09 04:25:00|2188|2185|2185.2|2182.2|2188.5|2185.6|2185.1|2182.1|165
1696825800000|2023-10-09 04:30:00|2185.1|2182.1|2181|2178|2185.3|2182.3|2178.1|2175.4|245
1696826100000|2023-10-09 04:35:00|2181.5|2178.5|2180.8|2177.8|2181.7|2178.7|2179.6|2176.6|80
1696826400000|2023-10-09 04:40:00|2180.9|2177.9|2180.2|2177.2|2181.4|2178.4|2178.5|2175.5|139
1696826700000|2023-10-09 04:45:00|2180.3|2177.3|2179.9|2176.9|2181.3|2178.3|2178.8|2175.8|130
1696827000000|2023-10-09 04:50:00|2179.8|2176.8|2179.2|2176.2|2181.1|2178.1|2179|2176|120
1696827300000|2023-10-09 04:55:00|2179.1|2176.1|2182.5|2179.5|2182.6|2179.9|2178.5|2175.5|150
1696827600000|2023-10-09 05:00:00|2182.2|2179.2|2184.2|2181.2|2186|2183|2182|2179|164
1696827900000|2023-10-09 05:05:00|2183.8|2181.8|2181.2|2178.2|2184.4|2181.8|2180.7|2177.9|176
1696828200000|2023-10-09 05:10:00|2181.3|2178.3|2179.3|2177.3|2182.1|2179.4|2179.1|2176.5|142
1696828500000|2023-10-09 05:15:00|2179.1|2177.1|2177.6|2174.6|2179.5|2177.4|2176|2173.4|175
1696828800000|2023-10-09 05:20:00|2177.5|2174.5|2178.6|2175.6|2179|2176.3|2177.5|2174.5|118
1696829100000|2023-10-09 05:25:00|2178.7|2175.7|2181.2|2178.2|2181.3|2178.3|2177.8|2175.5|118
1696829400000|2023-10-09 05:30:00|2181.3|2178.3|2179.1|2176.1|2181.8|2178.8|2178.4|2175.7|256
1696829700000|2023-10-09 05:35:00|2179.2|2176.2|2182.7|2179.7|2184|2181.4|2179.2|2176.2|280
1696830000000|2023-10-09 05:40:00|2182.8|2179.8|2183.2|2180.2|2184.2|2181.2|2182.4|2179.4|276
1696830300000|2023-10-09 05:45:00|2183.1|2180.1|2183.1|2180.1|2184.2|2181.4|2181.1|2178.6|194
1696830600000|2023-10-09 05:50:00|2183|2180|2184.7|2182.7|2186|2183|2182.1|2179.6|201
1696830900000|2023-10-09 05:55:00|2185.2|2182.2|2187.1|2184.1|2189.1|2186.1|2184.5|2182.2|168
1696831200000|2023-10-09 06:00:00|2187|2184|2185.6|2182.6|2187.5|2184.5|2183.8|2180.9|365
1696831500000|2023-10-09 06:05:00|2185.5|2182.5|2186.3|2183.3|2186.5|2183.6|2182.5|2179.8|426
1696831800000|2023-10-09 06:10:00|2186.6|2183.6|2188.4|2185.4|2188.7|2185.7|2185.5|2182.9|274
1696832100000|2023-10-09 06:15:00|2188.5|2185.5|2190.4|2188.4|2190.8|2188.4|2187.2|2184.2|289
1696832400000|2023-10-09 06:20:00|2190.3|2188.3|2189.6|2187.6|2191.3|2188.9|2189.4|2186.9|346
1696832700000|2023-10-09 06:25:00|2189.5|2187.5|2182.4|2180.4|2189.6|2187.6|2181.6|2178.8|411
1696833000000|2023-10-09 06:30:00|2183.1|2180.1|2185.2|2182.2|2185.3|2182.8|2181.8|2179.2|294
1696833300000|2023-10-09 06:35:00|2185.1|2182.1|2183.9|2180.9|2186.8|2184.3|2182.2|2179.5|269
1696833600000|2023-10-09 06:40:00|2184|2181|2186|2184|2186.3|2184|2182.5|2179.9|273
1696833900000|2023-10-09 06:45:00|2185.8|2183.8|2185.5|2182.5|2187.8|2185.5|2185|2182.1|303
1696834200000|2023-10-09 06:50:00|2185.6|2182.6|2184.7|2181.7|2186.2|2184|2183|2180.7|367
1696834500000|2023-10-09 06:55:00|2184.6|2181.6|2180.4|2177.4|2184.6|2182.1|2180.2|2177.2|335
1696834800000|2023-10-09 07:00:00|2179.4|2177.3|2176|2174|2179.8|2177.3|2176|2173.6|564
1696835100000|2023-10-09 07:05:00|2176.1|2174.1|2172.4|2170.4|2177.9|2175.3|2172|2169.6|400
1696835400000|2023-10-09 07:10:00|2172.5|2170.5|2171.9|2168.9|2175.6|2173.1|2170.9|2168.2|395
1696835700000|2023-10-09 07:15:00|2171.8|2168.8|2170.5|2167.5|2172.7|2170.1|2167.6|2165.2|442
1696836000000|2023-10-09 07:20:00|2170.8|2167.8|2172|2169|2173|2170.3|2168.9|2166.2|393
1696836300000|2023-10-09 07:25:00|2172.3|2169.3|2170.4|2167.4|2172.3|2169.6|2168.9|2166.2|367
1696836600000|2023-10-09 07:30:00|2170.5|2167.5|2171.2|2168.2|2172.1|2169.5|2169.9|2167.3|335
1696836900000|2023-10-09 07:35:00|2171.4|2168.4|2174.5|2171.5|2174.7|2171.9|2171.1|2168.3|348
1696837200000|2023-10-09 07:40:00|2174.6|2171.6|2169.7|2167.7|2174.7|2172.1|2169.1|2166.8|288
1696837500000|2023-10-09 07:45:00|2169.6|2167.6|2170.3|2167.3|2171.6|2168.8|2169.6|2166.9|314
1696837800000|2023-10-09 07:50:00|2170.2|2167.2|2169.3|2167.3|2170.2|2167.4|2166.9|2163.9|370
1696838100000|2023-10-09 07:55:00|2169.4|2167.4|2168.3|2165.3|2170.4|2167.7|2167.5|2164.8|297
1696838400000|2023-10-09 08:00:00|2167.8|2165.8|2166.4|2163.4|2169.2|2166.3|2166.1|2163.4|382
1696838700000|2023-10-09 08:05:00|2166.2|2163.2|2164.6|2162.6|2166.8|2163.9|2164.2|2161.7|267
1696839000000|2023-10-09 08:10:00|2165.1|2162.1|2164|2161|2166.3|2164|2162.2|2159.7|283
1696839300000|2023-10-09 08:15:00|2163.7|2160.7|2166.1|2163.1|2166.6|2164.2|2163|2160.2|262
1696839600000|2023-10-09 08:20:00|2165.9|2162.9|2166.3|2164.3|2168.2|2165.9|2165.4|2162.9|271
1696839900000|2023-10-09 08:25:00|2166.1|2164.1|2166.2|2164.2|2167.6|2165|2165.4|2162.9|284
1696840200000|2023-10-09 08:30:00|2166.3|2164.3|2168.6|2165.6|2169.5|2167|2166.1|2163.5|285
1696840500000|2023-10-09 08:35:00|2168.5|2165.5|2167.3|2164.3|2168.6|2166.1|2166.6|2164.1|240
1696840800000|2023-10-09 08:40:00|2167.4|2164.4|2168.2|2166.2|2169.4|2166.6|2166.5|2163.7|187
1696841100000|2023-10-09 08:45:00|2168.6|2165.6|2168.5|2166.5|2169.3|2166.9|2167.2|2164.6|234
1696841400000|2023-10-09 08:50:00|2168.4|2166.4|2169.1|2167.1|2170.3|2167.8|2167.8|2165.2|248
1696841700000|2023-10-09 08:55:00|2169.3|2167.3|2169.2|2166.2|2170.7|2168.2|2168.4|2165.7|219
1696842000000|2023-10-09 09:00:00|2169.1|2166.1|2169.1|2167.1|2170.2|2167.7|2168.5|2165.9|184
1696842300000|2023-10-09 09:05:00|2168.9|2166.9|2167.5|2164.5|2170.3|2167.8|2167.3|2164.4|244
1696842600000|2023-10-09 09:10:00|2167.4|2164.4|2171|2168|2171|2168.5|2166.5|2163.9|245
1696842900000|2023-10-09 09:15:00|2170.5|2168.5|2173.3|2171.3|2173.9|2171.5|2169.9|2167.5|235
1696843200000|2023-10-09 09:20:00|2173.4|2171.4|2171|2169|2173.4|2171.4|2170.7|2168.5|182
1696843500000|2023-10-09 09:25:00|2170.9|2168.9|2168.4|2166.4|2171.1|2168.9|2167|2164.4|259
1696843800000|2023-10-09 09:30:00|2168.3|2166.3|2167.9|2165.9|2169.9|2167.9|2167.3|2165|261
1696844100000|2023-10-09 09:35:00|2167.8|2165.8|2166.3|2164.3|2168.9|2166.4|2166.2|2164|149
1696844400000|2023-10-09 09:40:00|2166.2|2164.2|2165.7|2163.7|2167.2|2164.9|2165.4|2162.9|181
1696844700000|2023-10-09 09:45:00|2165.8|2163.8|2164.4|2162.4|2166.9|2164.5|2164.2|2161.8|218
1696845000000|2023-10-09 09:50:00|2164.5|2162.5|2165.5|2162.5|2165.5|2163.2|2164.2|2162.1|147
1696845300000|2023-10-09 09:55:00|2165.4|2162.4|2166.1|2164.1|2166.8|2164.8|2165|2162.4|160
1696845600000|2023-10-09 10:00:00|2166.2|2164.2|2168.9|2166.9|2169.5|2167.1|2166|2163.7|232
1696845900000|2023-10-09 10:05:00|2169|2167|2167.9|2165.9|2169.2|2167|2166.9|2164.4|196
1696846200000|2023-10-09 10:10:00|2167.8|2165.8|2167.2|2165.2|2168.5|2166|2167.1|2164.7|171
1696846500000|2023-10-09 10:15:00|2167.1|2165.1|2167.6|2165.6|2168.1|2166.1|2166.7|2164.5|190
1696846800000|2023-10-09 10:20:00|2167.7|2165.7|2166.4|2164.4|2167.7|2165.7|2166|2163.6|184
1696847100000|2023-10-09 10:25:00|2166.3|2164.3|2165.4|2162.4|2166.9|2164.3|2164.5|2162|188
1696847400000|2023-10-09 10:30:00|2165.5|2162.5|2165.6|2162.6|2165.7|2163.6|2164.6|2162.3|200
1696847700000|2023-10-09 10:35:00|2165.7|2162.7|2165.3|2162.3|2167.6|2165.1|2164.6|2161.8|195
1696848000000|2023-10-09 10:40:00|2165|2162|2165.8|2162.8|2166.5|2163.5|2164.8|2161.9|154
1696848300000|2023-10-09 10:45:00|2165.7|2162.7|2167.8|2165.8|2168.2|2165.8|2165.3|2162.3|229
1696848600000|2023-10-09 10:50:00|2167.9|2165.9|2167.8|2164.8|2169.3|2166.8|2167.3|2164.8|174
1696848900000|2023-10-09 10:55:00|2167.9|2164.9|2167|2164|2168.1|2165.3|2166|2163|140
1696849200000|2023-10-09 11:00:00|2166.9|2163.9|2164.2|2161.2|2167.2|2164.6|2163.7|2160.7|327
1696849500000|2023-10-09 11:05:00|2164.3|2161.3|2164.2|2161.2|2164.9|2161.9|2163.3|2160.3|262
1696849800000|2023-10-09 11:10:00|2164.3|2161.3|2163.8|2160.8|2165.2|2162.2|2162.6|2160.2|215
1696850100000|2023-10-09 11:15:00|2163.9|2160.9|2162.5|2160.5|2164.3|2161.8|2161.7|2158.9|233
1696850400000|2023-10-09 11:20:00|2162.4|2160.4|2164.2|2161.2|2164.3|2161.6|2161.8|2159.2|242
1696850700000|2023-10-09 11:25:00|2164.3|2161.3|2163.8|2160.8|2164.3|2161.5|2162.3|2159.7|180
1696851000000|2023-10-09 11:30:00|2163.9|2160.9|2163.7|2160.7|2164.5|2161.5|2163.2|2160.5|162
1696851300000|2023-10-09 11:35:00|2163.6|2160.6|2164.7|2161.7|2164.7|2161.8|2162.2|2159.7|148
1696851600000|2023-10-09 11:40:00|2164.6|2161.6|2162.2|2159.2|2164.6|2161.9|2161.6|2159.2|175
1696851900000|2023-10-09 11:45:00|2162.3|2159.3|2164.8|2162.8|2166|2163.5|2161.8|2159.2|201
1696852200000|2023-10-09 11:50:00|2164.7|2162.7|2164.6|2162.6|2166.4|2163.9|2164.4|2161.9|226
1696852500000|2023-10-09 11:55:00|2164.7|2162.7|2164.4|2161.4|2164.7|2162.7|2162.5|2160|236
1696852800000|2023-10-09 12:00:00|2164.5|2161.5|2159.9|2157.9|2164.5|2161.5|2159.1|2157.1|449
1696853100000|2023-10-09 12:05:00|2160|2158|2164.7|2162.7|2164.8|2162.8|2159.5|2157.5|282
1696853400000|2023-10-09 12:10:00|2164.8|2162.8|2164.3|2162.3|2165.4|2162.9|2162.6|2160.2|291
1696853700000|2023-10-09 12:15:00|2164.2|2162.2|2163.4|2161.4|2165.2|2163.2|2163.2|2161.2|249
1696854000000|2023-10-09 12:20:00|2163.3|2161.3|2164.1|2162.1|2167|2164.8|2161.3|2159.3|485
1696854300000|2023-10-09 12:25:00|2164.4|2162.4|2164.1|2162.1|2168|2166|2163.3|2161.3|449
1696854600000|2023-10-09 12:30:00|2164|2162|2164.5|2162.5|2166.6|2164.6|2162.3|2160.2|458
1696854900000|2023-10-09 12:35:00|2164.4|2162.4|2163.5|2161.5|2167.2|2165.2|2160.6|2158.5|677
1696855200000|2023-10-09 12:40:00|2163.3|2161.3|2159|2157|2165.3|2163.1|2159|2157|635
1696855500000|2023-10-09 12:45:00|2159.1|2157.1|2162.5|2160.5|2163.5|2161.1|2158.4|2156.4|445
1696855800000|2023-10-09 12:50:00|2162.4|2160.4|2164.4|2162.4|2166.5|2163.9|2162.4|2160.4|443
1696856100000|2023-10-09 12:55:00|2164.8|2162.8|2165.9|2163.9|2167.5|2165.5|2163.7|2161.3|502
1696856400000|2023-10-09 13:00:00|2165.8|2163.8|2175.3|2172.3|2176.2|2173.9|2165.4|2163.4|1009
1696856700000|2023-10-09 13:05:00|2175.7|2172.7|2169.9|2167.9|2177.3|2174.6|2167|2164|718
1696857000000|2023-10-09 13:10:00|2169.8|2167.8|2175.2|2172.2|2178|2175.7|2168.9|2166.2|611
1696857300000|2023-10-09 13:15:00|2174.9|2172.9|2164.8|2162.8|2176.2|2173.8|2164|2161.9|620
1696857600000|2023-10-09 13:20:00|2164.4|2162.4|2163.6|2160.6|2168.9|2166.5|2163|2160.6|567
1696857900000|2023-10-09 13:25:00|2163.8|2160.8|2164.9|2162.9|2166.9|2164.9|2163.2|2160.8|512
1696858200000|2023-10-09 13:30:00|2165|2163|2169.3|2166.3|2174.1|2171.4|2163.9|2161.9|933
1696858500000|2023-10-09 13:35:00|2168.4|2166.4|2168.8|2166.8|2173.5|2171.2|2167.4|2165.4|831
1696858800000|2023-10-09 13:40:00|2168.7|2166.7|2172.9|2169.9|2173.9|2171.4|2165.4|2163.3|710
1696859100000|2023-10-09 13:45:00|2173|2170|2168|2166|2173|2170.1|2164.4|2162.2|743
1696859400000|2023-10-09 13:50:00|2167.7|2165.7|2171.1|2169.1|2173.1|2170.8|2166.7|2164.2|613
1696859700000|2023-10-09 13:55:00|2171|2169|2161.8|2159.8|2172.1|2169.2|2161.7|2159.1|533
1696860000000|2023-10-09 14:00:00|2162.5|2159.5|2167.8|2165.8|2170.3|2167.7|2161.5|2159.4|616
1696860300000|2023-10-09 14:05:00|2167.7|2165.7|2166.3|2164.3|2169.2|2166.7|2164.3|2161.9|610
1696860600000|2023-10-09 14:10:00|2166.4|2164.4|2170.7|2167.7|2171.5|2168.9|2165.7|2162.9|564
1696860900000|2023-10-09 14:15:00|2170.8|2167.8|2172.9|2169.9|2172.9|2169.9|2168.4|2165.9|471
1696861200000|2023-10-09 14:20:00|2172.8|2169.8|2180.5|2178.5|2180.9|2178.5|2171.9|2168.9|566
1696861500000|2023-10-09 14:25:00|2180.6|2178.6|2178.2|2176.2|2183.9|2181.6|2177.1|2175.1|558
1696861800000|2023-10-09 14:30:00|2178.7|2176.7|2180.4|2178.4|2181.9|2179.7|2178.5|2175.6|460
1696862100000|2023-10-09 14:35:00|2180.3|2178.3|2183|2181|2184.1|2181.7|2179.8|2177.5|324
1696862400000|2023-10-09 14:40:00|2183.1|2181.1|2183.6|2181.6|2184|2181.6|2180.2|2177.4|356
1696862700000|2023-10-09 14:45:00|2183.7|2181.7|2178.6|2176.6|2184.6|2182.2|2178.2|2176.2|363
1696863000000|2023-10-09 14:50:00|2178.5|2176.5|2177.4|2174.4|2178.5|2176.5|2175.6|2173.1|382
1696863300000|2023-10-09 14:55:00|2177.5|2174.5|2180.8|2178.8|2182.2|2179.7|2176.3|2173.9|337
1696863600000|2023-10-09 15:00:00|2180.7|2178.7|2178.3|2175.3|2182.2|2179.4|2176.4|2173.6|479
1696863900000|2023-10-09 15:05:00|2178.4|2175.4|2183|2181|2185.2|2182.7|2178.4|2175.4|366
1696864200000|2023-10-09 15:10:00|2182.9|2180.9|2184.7|2182.7|2185.7|2183.2|2180.7|2178.7|340
1696864500000|2023-10-09 15:15:00|2184.6|2182.6|2186.1|2184.1|2186.4|2184.1|2182|2179.6|331
1696864800000|2023-10-09 15:20:00|2186.2|2184.2|2185.7|2183.7|2188.6|2186|2185.2|2183.1|273
1696865100000|2023-10-09 15:25:00|2185.6|2183.6|2184.2|2182.2|2185.9|2183.7|2182.1|2180|216
1696865400000|2023-10-09 15:30:00|2184.3|2182.3|2186.6|2184.6|2187.9|2185.9|2184.2|2182.2|242
1696865700000|2023-10-09 15:35:00|2186.7|2184.7|2185.5|2183.5|2188|2186|2184.4|2182.4|211
1696866000000|2023-10-09 15:40:00|2185.4|2183.4|2184.3|2182.3|2185.5|2183.5|2182.9|2180.9|173
1696866300000|2023-10-09 15:45:00|2184.4|2182.4|2183.7|2181.7|2186.4|2184.4|2183.5|2181.5|228
1696866600000|2023-10-09 15:50:00|2183.6|2181.6|2182.8|2180.8|2184.1|2181.7|2182.4|2180.4|209
1696866900000|2023-10-09 15:55:00|2182.7|2180.7|2180.5|2178.5|2183.4|2181.4|2179.2|2177.2|260
1696867200000|2023-10-09 16:00:00|2180.4|2178.4|2178.4|2176.4|2181.7|2179.4|2178.4|2176.4|239
1696867500000|2023-10-09 16:05:00|2178.5|2176.5|2178|2176|2181.1|2178.6|2177.9|2175.9|178
1696867800000|2023-10-09 16:10:00|2178.4|2176.4|2175.2|2173.2|2178.7|2176.7|2175.1|2173.1|214
1696868100000|2023-10-09 16:15:00|2175.3|2173.3|2175.3|2173.3|2175.4|2173.4|2173.6|2171.4|266
1696868400000|2023-10-09 16:20:00|2175.4|2173.4|2176.9|2174.9|2178.2|2175.9|2174.9|2172.9|269
1696868700000|2023-10-09 16:25:00|2176.8|2174.8|2176.9|2174.9|2179.3|2177.3|2176.7|2174.7|141
1696869000000|2023-10-09 16:30:00|2177.4|2175.4|2178|2176|2179.6|2177.4|2177.2|2175.2|166
1696869300000|2023-10-09 16:35:00|2177.9|2175.9|2177.9|2175.9|2178.3|2176|2175.8|2173.3|207
1696869600000|2023-10-09 16:40:00|2178.3|2175.3|2177.5|2175.5|2178.9|2176.6|2176.6|2174.4|176
1696869900000|2023-10-09 16:45:00|2177.4|2175.4|2177.5|2175.5|2178|2176|2176.7|2174.5|155
1696870200000|2023-10-09 16:50:00|2177.6|2175.6|2176.1|2174.1|2178.7|2176.2|2176|2174|133
1696870500000|2023-10-09 16:55:00|2176|2174|2175.6|2173.6|2177.1|2175|2175.5|2173.4|221
1696870800000|2023-10-09 17:00:00|2175.7|2173.7|2177|2175|2177.1|2175|2175.6|2173.6|156
1696871100000|2023-10-09 17:05:00|2176.9|2174.9|2177.9|2175.9|2178.7|2176.4|2176.9|2174.9|119
1696871400000|2023-10-09 17:10:00|2177.8|2175.8|2180|2178|2180.3|2178.3|2176.8|2174.8|125
1696871700000|2023-10-09 17:15:00|2180.1|2178.1|2179.9|2177.9|2181|2179|2179.5|2177.5|98
1696872000000|2023-10-09 17:20:00|2180|2178|2180|2178|2180.2|2178.1|2177.5|2175.3|186
1696872300000|2023-10-09 17:25:00|2179.6|2177.6|2177.5|2175.5|2180|2178|2177.4|2175.4|127
1696872600000|2023-10-09 17:30:00|2177.4|2175.4|2182.4|2180.4|2183.3|2180.7|2177.4|2175.4|316
1696872900000|2023-10-09 17:35:00|2182.5|2180.5|2186.2|2184.2|2186.8|2184.8|2181.8|2179.8|263
1696873200000|2023-10-09 17:40:00|2186.3|2184.3|2189|2186|2189.1|2186.8|2186.2|2183.8|275
1696873500000|2023-10-09 17:45:00|2188.9|2185.9|2186.3|2184.3|2189.4|2186.8|2186.3|2184.3|233
1696873800000|2023-10-09 17:50:00|2186.4|2184.4|2185.7|2183.7|2187.3|2185.3|2185.7|2183.4|197
1696874100000|2023-10-09 17:55:00|2185.8|2183.8|2186.1|2184.1|2186.9|2184.7|2185|2183|211
1696874400000|2023-10-09 18:00:00|2186|2184|2187.7|2185.7|2188.3|2185.9|2185.5|2183.4|179
1696874700000|2023-10-09 18:05:00|2187.6|2185.6|2186.8|2184.8|2188.3|2186.3|2186.6|2184.6|160
1696875000000|2023-10-09 18:10:00|2186.7|2184.7|2186.5|2184.5|2187.3|2185.3|2185.9|2183.9|123
1696875300000|2023-10-09 18:15:00|2186.6|2184.6|2185.4|2183.4|2187.1|2185.1|2184.8|2182.6|160
1696875600000|2023-10-09 18:20:00|2185.3|2183.3|2186.4|2184.4|2187|2184.6|2184.8|2182.8|151
1696875900000|2023-10-09 18:25:00|2186.3|2184.3|2185.8|2183.8|2186.4|2184.4|2185.3|2183.3|147
1696876200000|2023-10-09 18:30:00|2185.9|2183.9|2184.9|2182.9|2186.5|2184.5|2184.7|2182.7|129
1696876500000|2023-10-09 18:35:00|2185|2183|2185.3|2183.3|2185.4|2183.4|2183.9|2181.5|139
1696876800000|2023-10-09 18:40:00|2185.1|2183.1|2185.2|2183.2|2186|2184|2184.9|2182.9|132
1696877100000|2023-10-09 18:45:00|2185.1|2183.1|2183.9|2181.9|2185.2|2183.2|2183.6|2181.6|145
1696877400000|2023-10-09 18:50:00|2183.8|2181.8|2183.7|2181.7|2184.3|2182.3|2182.3|2180|137
1696877700000|2023-10-09 18:55:00|2183.6|2181.6|2186|2184|2187.6|2185.1|2183.6|2181.6|310
1696878000000|2023-10-09 19:00:00|2186.1|2184.1|2188.9|2186.9|2189.4|2187.2|2185.6|2183.6|262
1696878300000|2023-10-09 19:05:00|2189|2187|2187.3|2185.3|2189.4|2187.4|2187.3|2185|170
1696878600000|2023-10-09 19:10:00|2187.4|2185.4|2188.3|2186.3|2189.3|2186.9|2187.2|2184.7|194
1696878900000|2023-10-09 19:15:00|2188.4|2186.4|2190|2188|2190.7|2188.6|2188.2|2186|229
1696879200000|2023-10-09 19:20:00|2190.2|2188.2|2190.1|2188.1|2191.4|2189.1|2189.5|2187.5|190
1696879500000|2023-10-09 19:25:00|2190.3|2188.3|2190.3|2188.3|2190.8|2188.8|2189.7|2187.7|150
1696879800000|2023-10-09 19:30:00|2190.2|2188.2|2190.7|2188.7|2191.7|2189.5|2189.6|2187.3|200
1696880100000|2023-10-09 19:35:00|2190.6|2188.6|2190.8|2188.8|2191.7|2189.7|2189.9|2187.9|162
1696880400000|2023-10-09 19:40:00|2190.9|2188.9|2190.7|2188.7|2191.7|2189.7|2189.4|2187.4|156
1696880700000|2023-10-09 19:45:00|2190.8|2188.8|2190|2188|2191.5|2189.3|2189.2|2186.7|150
1696881000000|2023-10-09 19:50:00|2189.7|2187.7|2189.6|2187.6|2190.1|2187.9|2188.9|2186.4|126
1696881300000|2023-10-09 19:55:00|2189.2|2187.2|2190.6|2188.6|2191.3|2188.7|2189.1|2186.5|195
1696881600000|2023-10-09 20:00:00|2190.4|2188.4|2190.8|2187.8|2191.2|2188.6|2189.5|2187|149
1696881900000|2023-10-09 20:05:00|2190.6|2187.6|2189.9|2186.9|2190.9|2188.2|2189.1|2186.5|83
1696882200000|2023-10-09 20:10:00|2189.5|2187.5|2190|2188|2190.6|2188|2189.5|2187|64
1696882500000|2023-10-09 20:15:00|2190.1|2188.1|2189.9|2187.9|2190.9|2188.2|2189.7|2187|69
1696882800000|2023-10-09 20:20:00|2190|2188|2189.3|2187.3|2190.9|2188|2189.1|2186.5|106
1696883100000|2023-10-09 20:25:00|2189.2|2187.2|2189.3|2186.3|2190.2|2187.3|2188.7|2186|98
1696883400000|2023-10-09 20:30:00|2189.2|2186.2|2189.2|2187.2|2190|2187.3|2189|2186.2|53
1696883700000|2023-10-09 20:35:00|2189.8|2186.8|2189.9|2186.9|2190.1|2187.3|2189.2|2186.2|75
1696884000000|2023-10-09 20:40:00|2189.8|2186.8|2189.2|2186.2|2190.1|2187.3|2188.2|2185.6|61
1696884300000|2023-10-09 20:45:00|2189.1|2186.1|2188.6|2186.6|2190.2|2187.2|2188.6|2185.9|61
1696884600000|2023-10-09 20:50:00|2188.7|2186.7|2189.9|2186.9|2190.1|2187.2|2188.6|2185.9|55
1696884900000|2023-10-09 20:55:00|2190|2187|2189.7|2186.7|2191.2|2188.2|2189.3|2186.3|65
1696888800000|2023-10-09 22:00:00|2189.9|2186.9|2189.1|2186.1|2192.1|2187.3|2187.9|2185.1|42
1696889100000|2023-10-09 22:05:00|2189.2|2186.2|2190|2188|2190.7|2188|2188.4|2185.9|48
1696889400000|2023-10-09 22:10:00|2190.4|2187.4|2188.9|2185.9|2190.5|2187.9|2187.9|2185.1|62
1696889700000|2023-10-09 22:15:00|2188.8|2185.8|2188.9|2185.9|2189.2|2186.4|2188.4|2185.5|60
1696890000000|2023-10-09 22:20:00|2189|2186|2188.9|2186.9|2189.6|2187|2188.9|2185.9|49
1696890300000|2023-10-09 22:25:00|2189.6|2186.6|2189.9|2186.9|2190.1|2187.4|2188.9|2186.3|37
1696890600000|2023-10-09 22:30:00|2190|2187|2189.7|2186.7|2190.3|2187.5|2189.4|2186.4|52
1696890900000|2023-10-09 22:35:00|2189.4|2186.4|2189.8|2187.8|2190.4|2187.9|2189.2|2186.4|56
1696891200000|2023-10-09 22:40:00|2189.9|2186.9|2190.2|2187.2|2190.4|2187.9|2189.9|2186.9|33
1696891500000|2023-10-09 22:45:00|2190|2187|2189.8|2186.8|2190.5|2187.9|2189.7|2186.8|41
1696891800000|2023-10-09 22:50:00|2190.1|2187.1|2189.8|2186.8|2190.6|2187.9|2189.2|2186.3|50
1696892100000|2023-10-09 22:55:00|2189.9|2186.9|2189.8|2186.8|2190.1|2187.5|2189.2|2186.3|31
1696892400000|2023-10-09 23:00:00|2189.6|2186.6|2188.9|2186.9|2189.8|2186.9|2188.2|2185.6|58
1696892700000|2023-10-09 23:05:00|2188.8|2186.8|2189.8|2186.8|2190|2187.4|2188.7|2186.2|44
1696893000000|2023-10-09 23:10:00|2189.1|2187.1|2189.8|2187.8|2190.5|2187.9|2189.1|2186.7|57
1696893300000|2023-10-09 23:15:00|2190.4|2187.4|2189.7|2186.7|2190.4|2187.8|2189.1|2186.3|51
1696893600000|2023-10-09 23:20:00|2189.5|2186.5|2189.3|2186.3|2189.9|2187.4|2189.1|2186.3|43
1696893900000|2023-10-09 23:25:00|2189.7|2186.7|2189.3|2187.3|2189.9|2187.4|2188.9|2186.3|29
1696894200000|2023-10-09 23:30:00|2189.8|2186.8|2189.7|2186.7|2190.2|2187.3|2189.1|2186.3|91
1696894500000|2023-10-09 23:35:00|2189.4|2186.4|2190.2|2187.2|2190.3|2187.9|2189.2|2186.4|39
1696894800000|2023-10-09 23:40:00|2190.3|2187.3|2190.6|2187.6|2191|2188.3|2189.8|2187|90
1696895100000|2023-10-09 23:45:00|2190.7|2187.7|2191.2|2188.2|2191.8|2189.2|2190.5|2187.5|92
1696895400000|2023-10-09 23:50:00|2191.1|2188.1|2192.2|2189.2|2192.3|2189.8|2190.6|2187.6|65
1696895700000|2023-10-09 23:55:00|2192|2189|2192.1|2189.1|2192.8|2190.2|2191.2|2188.6|127
1696896000000|2023-10-10 00:00:00|2191.9|2188.9|2193|2191|2194.1|2191.6|2191.9|2188.9|240
1696896300000|2023-10-10 00:05:00|2193.1|2191.1|2192|2189|2194.2|2191.7|2191.9|2188.9|229
1696896600000|2023-10-10 00:10:00|2192.1|2189.1|2189.6|2187.6|2192.1|2189.1|2187.6|2185|268
1696896900000|2023-10-10 00:15:00|2189.7|2187.7|2189.5|2186.5|2191|2188.6|2186.4|2183.5|269
1696897200000|2023-10-10 00:20:00|2189.4|2186.4|2187|2184|2189.5|2186.9|2186.1|2183.5|187
1696897500000|2023-10-10 00:25:00|2187.1|2184.1|2188.5|2185.5|2188.8|2186.5|2186.7|2183.7|127
1696897800000|2023-10-10 00:30:00|2188.3|2185.3|2187.4|2184.4|2188.9|2185.9|2185.8|2183.3|187
1696898100000|2023-10-10 00:35:00|2187.6|2184.6|2187.2|2184.2|2187.8|2184.8|2185.8|2182.8|128
1696898400000|2023-10-10 00:40:00|2187.4|2184.4|2187.9|2184.9|2188|2185.5|2186.3|2183.8|126
1696898700000|2023-10-10 00:45:00|2187.8|2184.8|2188.5|2185.5|2188.6|2186|2187.1|2184.7|137
1696899000000|2023-10-10 00:50:00|2188.4|2185.4|2191.4|2188.4|2191.5|2189|2188|2185.1|131
1696899300000|2023-10-10 00:55:00|2191.8|2188.8|2191.8|2188.8|2192.6|2190|2190|2187.2|172
1696899600000|2023-10-10 01:00:00|2191.7|2188.7|2193.1|2190.1|2195.8|2193.3|2191.2|2188.2|457
1696899900000|2023-10-10 01:05:00|2193|2190|2190.9|2187.9|2194.3|2192|2189.8|2187.2|272
1696900200000|2023-10-10 01:10:00|2190.8|2187.8|2192.3|2189.3|2192.6|2189.6|2188.6|2185.6|214
1696900500000|2023-10-10 01:15:00|2192.4|2189.4|2193.7|2190.7|2197.2|2194.9|2192.2|2189.3|401
1696900800000|2023-10-10 01:20:00|2193.6|2190.6|2195.8|2193.8|2196.1|2193.8|2193.3|2190.5|261
1696901100000|2023-10-10 01:25:00|2196.2|2193.2|2196.2|2193.2|2196.7|2194.2|2193.8|2191.3|300
1696901400000|2023-10-10 01:30:00|2196.1|2193.1|2194.8|2191.8|2197.5|2195.2|2193.2|2190.4|376
1696901700000|2023-10-10 01:35:00|2194.7|2191.7|2193.7|2190.7|2194.7|2191.9|2191.2|2188.6|355
1696902000000|2023-10-10 01:40:00|2193.8|2190.8|2193.8|2191.8|2194.7|2192.3|2191.8|2189.4|308
1696902300000|2023-10-10 01:45:00|2194.2|2191.2|2193.4|2190.4|2195.6|2193|2192.9|2190.2|274
1696902600000|2023-10-10 01:50:00|2193.5|2190.5|2191.3|2188.3|2194.3|2191.3|2191|2188|212
1696902900000|2023-10-10 01:55:00|2191.4|2188.4|2189.6|2186.6|2191.4|2188.4|2187.6|2185|285
1696903200000|2023-10-10 02:00:00|2189.7|2186.7|2190.4|2187.4|2190.5|2188|2189.1|2186.3|179
1696903500000|2023-10-10 02:05:00|2190.5|2187.5|2191|2188|2191.2|2188.5|2189.5|2186.8|175
1696903800000|2023-10-10 02:10:00|2190.9|2187.9|2192.1|2189.1|2193.2|2190.6|2190.5|2187.7|189
1696904100000|2023-10-10 02:15:00|2192.3|2189.3|2191.6|2188.6|2192.3|2189.6|2189.6|2186.9|139
1696904400000|2023-10-10 02:20:00|2191.2|2189.2|2191.3|2188.3|2192.2|2189.6|2190.6|2188|137
1696904700000|2023-10-10 02:25:00|2191.4|2188.4|2191.6|2188.6|2192.8|2190|2191|2188.3|114
1696905000000|2023-10-10 02:30:00|2191.5|2188.5|2191.5|2188.5|2192.4|2189.4|2190.5|2188|199
1696905300000|2023-10-10 02:35:00|2191.6|2188.6|2192.5|2189.5|2192.6|2189.6|2190.5|2188|188
1696905600000|2023-10-10 02:40:00|2192.6|2189.6|2191.6|2188.6|2193|2190|2190.6|2188|170
1696905900000|2023-10-10 02:45:00|2191.7|2188.7|2188.4|2185.4|2191.8|2189.1|2187.7|2185|214
1696906200000|2023-10-10 02:50:00|2188.5|2185.5|2184.2|2181.2|2188.5|2185.9|2182.9|2180.3|312
1696906500000|2023-10-10 02:55:00|2184.4|2181.4|2185.3|2182.3|2186.5|2183.8|2183.4|2180.9|275
1696906800000|2023-10-10 03:00:00|2185.4|2182.4|2185.2|2182.2|2186.3|2183.5|2183.5|2181.2|244
1696907100000|2023-10-10 03:05:00|2185.3|2182.3|2185.1|2182.1|2186.5|2183.9|2184.4|2181.9|143
1696907400000|2023-10-10 03:10:00|2185.2|2182.2|2186.7|2183.7|2187.8|2185.4|2184.8|2182.1|189
1696907700000|2023-10-10 03:15:00|2186.8|2183.8|2184.4|2182.4|2188|2185.6|2183.9|2181.5|138
1696908000000|2023-10-10 03:20:00|2184.5|2182.5|2184.6|2181.6|2186|2183.5|2183.9|2181.5|195
1696908300000|2023-10-10 03:25:00|2184.8|2181.8|2186.3|2183.3|2186.6|2184.1|2182.9|2180.3|227
1696908600000|2023-10-10 03:30:00|2186.2|2183.2|2187.3|2184.3|2187.3|2184.6|2184.9|2182.4|181
1696908900000|2023-10-10 03:35:00|2187.4|2184.4|2185.1|2183.1|2187.4|2185|2185|2182.8|146
1696909200000|2023-10-10 03:40:00|2185.3|2183.3|2185.6|2183.6|2186.3|2184|2184.6|2182.4|121
1696909500000|2023-10-10 03:45:00|2185.5|2183.5|2184.7|2182.7|2186.5|2184.1|2184.5|2182.4|91
1696909800000|2023-10-10 03:50:00|2184.6|2182.6|2183.1|2181.1|2185.5|2183.2|2182.9|2180.6|83
1696910100000|2023-10-10 03:55:00|2183.3|2180.3|2181.3|2179.3|2183.3|2181|2181.1|2178.6|125
1696910400000|2023-10-10 04:00:00|2181.4|2179.4|2179.7|2177.7|2181.9|2179.4|2179.7|2177.3|94
1696910700000|2023-10-10 04:05:00|2179.9|2176.9|2180.8|2178.8|2182|2179.4|2179.3|2176.7|115
1696911000000|2023-10-10 04:10:00|2181|2179|2180.9|2177.9|2181.8|2179.2|2180.1|2177.5|92
1696911300000|2023-10-10 04:15:00|2180.8|2177.8|2179.1|2177.1|2180.9|2178.3|2178.9|2176.7|86
1696911600000|2023-10-10 04:20:00|2179.2|2177.2|2177.2|2175.2|2179.3|2177.2|2176.7|2174.4|90
1696911900000|2023-10-10 04:25:00|2177.9|2174.9|2176.8|2173.8|2178.5|2176|2176.7|2173.8|106
1696912200000|2023-10-10 04:30:00|2176.9|2173.9|2178.4|2175.4|2178.4|2175.9|2175.8|2173.4|106
1696912500000|2023-10-10 04:35:00|2178.5|2175.5|2177.8|2174.8|2178.7|2176.2|2177|2174.5|122
1696912800000|2023-10-10 04:40:00|2177.9|2174.9|2176.5|2173.5|2178.5|2176|2175.7|2173.4|145
1696913100000|2023-10-10 04:45:00|2176.6|2173.6|2176.5|2173.5|2176.7|2174.2|2175.1|2172.4|148
1696913400000|2023-10-10 04:50:00|2176.6|2173.6|2176|2174|2177|2174.3|2175.2|2172.8|101
1696913700000|2023-10-10 04:55:00|2176.1|2174.1|2175.7|2173.7|2177|2174.3|2175.6|2173|61
1696914000000|2023-10-10 05:00:00|2175.6|2173.6|2175.3|2172.3|2176.1|2173.6|2172.3|2169.9|176
1696914300000|2023-10-10 05:05:00|2175.2|2172.2|2174.8|2172.8|2175.5|2172.9|2173.8|2171|129
1696914600000|2023-10-10 05:10:00|2174.7|2172.7|2175.1|2172.1|2175.4|2172.8|2174.3|2171.3|79
1696914900000|2023-10-10 05:15:00|2174.8|2171.8|2175.3|2172.3|2175.4|2172.4|2173.7|2171.2|105
1696915200000|2023-10-10 05:20:00|2175.4|2172.4|2175.8|2172.8|2176.5|2173.5|2174.6|2171.8|143
1696915500000|2023-10-10 05:25:00|2175.7|2172.7|2174.8|2172.8|2176.3|2173.8|2174.8|2171.8|121
1696915800000|2023-10-10 05:30:00|2174.7|2172.7|2180.2|2177.2|2181.9|2179.6|2174.4|2171.8|385
1696916100000|2023-10-10 05:35:00|2180.1|2177.1|2180.7|2177.7|2181.1|2178.4|2176.9|2174.4|258
1696916400000|2023-10-10 05:40:00|2180.8|2177.8|2177.4|2175.4|2180.8|2177.9|2176.4|2173.7|215
1696916700000|2023-10-10 05:45:00|2177.5|2175.5|2177.9|2175.9|2179.4|2177|2176.9|2174.5|165
1696917000000|2023-10-10 05:50:00|2177.8|2175.8|2180.1|2177.1|2180.1|2177.7|2177.8|2175.4|168
1696917300000|2023-10-10 05:55:00|2180|2177|2179.6|2176.6|2181.4|2178.8|2179.5|2176.5|210
1696917600000|2023-10-10 06:00:00|2179.5|2176.5|2180|2177|2181.2|2178.2|2178.9|2176.1|274
1696917900000|2023-10-10 06:05:00|2180.1|2177.1|2172.9|2170.9|2181.7|2178.8|2172.8|2170.2|404
1696918200000|2023-10-10 06:10:00|2172.8|2170.8|2173.2|2171.2|2176.1|2173.6|2172.3|2169.7|484
1696918500000|2023-10-10 06:15:00|2173.8|2170.8|2172.2|2169.2|2175.8|2172.8|2171.7|2169|419
1696918800000|2023-10-10 06:20:00|2172.3|2169.3|2174.6|2171.6|2174.9|2172.4|2171.8|2169.1|343
1696919100000|2023-10-10 06:25:00|2174.8|2171.8|2174.3|2172.3|2176.7|2174|2173.8|2171.2|334
1696919400000|2023-10-10 06:30:00|2174.4|2172.4|2174|2171|2176.5|2173.8|2171.9|2169.4|327
1696919700000|2023-10-10 06:35:00|2174.2|2171.2|2172.5|2169.5|2174.8|2172.4|2172|2169.5|276
1696920000000|2023-10-10 06:40:00|2172.4|2169.4|2169.8|2167.8|2172.8|2169.8|2169.2|2166.4|357
1696920300000|2023-10-10 06:45:00|2169.9|2167.9|2171.7|2168.7|2171.9|2169.4|2168.3|2165.7|345
1696920600000|2023-10-10 06:50:00|2171.3|2169.3|2173.1|2170.1|2173.3|2170.4|2169.7|2167.2|336
1696920900000|2023-10-10 06:55:00|2173|2170|2172.5|2169.5|2174.9|2171.9|2171.4|2168.8|289
1696921200000|2023-10-10 07:00:00|2172.2|2169.2|2176.1|2173.1|2177.9|2175.3|2170.7|2168.3|472
1696921500000|2023-10-10 07:05:00|2176|2173|2175.9|2172.9|2177.5|2174.5|2173.9|2171.4|461
1696921800000|2023-10-10 07:10:00|2175.7|2172.7|2173.8|2171.8|2176.6|2174|2172.8|2170.3|399
1696922100000|2023-10-10 07:15:00|2174.5|2171.5|2172.9|2170.9|2174.5|2172.4|2169.8|2167.6|443
1696922400000|2023-10-10 07:20:00|2173|2171|2175.1|2172.1|2176|2174|2173|2170.6|361
1696922700000|2023-10-10 07:25:00|2175.2|2172.2|2172.8|2170.8|2175.2|2172.4|2170.8|2168.5|312
1696923000000|2023-10-10 07:30:00|2172.7|2170.7|2173.2|2171.2|2174.5|2172.3|2171.3|2169.3|254
1696923300000|2023-10-10 07:35:00|2173.1|2171.1|2174.7|2172.7|2174.8|2172.8|2172.7|2170.7|267
1696923600000|2023-10-10 07:40:00|2174.8|2172.8|2177.2|2175.2|2177.4|2175.4|2174.4|2171.9|217
1696923900000|2023-10-10 07:45:00|2177.3|2175.3|2174.2|2171.2|2177.4|2175.4|2174.1|2171.2|293
1696924200000|2023-10-10 07:50:00|2174.3|2171.3|2172.4|2169.4|2174.3|2171.8|2170.7|2168|321
1696924500000|2023-10-10 07:55:00|2172.5|2169.5|2175.3|2173.3|2176|2173.7|2172.1|2169.5|261
1696924800000|2023-10-10 08:00:00|2175.2|2173.2|2175.3|2172.3|2176.4|2174.4|2174.6|2172|261
1696925100000|2023-10-10 08:05:00|2175.4|2172.4|2171.1|2169.1|2176.1|2173.1|2171.1|2168.6|231
1696925400000|2023-10-10 08:10:00|2171|2169|2176.6|2174.6|2184.1|2181.1|2169.7|2167.7|612
1696925700000|2023-10-10 08:15:00|2176.7|2174.7|2173|2171|2177.5|2175|2172.6|2169.7|490
1696926000000|2023-10-10 08:20:00|2173.1|2171.1|2177.2|2175.2|2177.8|2175.8|2173.1|2171|373
1696926300000|2023-10-10 08:25:00|2177.3|2175.3|2177.7|2175.7|2179|2177|2176.9|2174.9|345
1696926600000|2023-10-10 08:30:00|2177.6|2175.6|2181.3|2179.3|2181.4|2179.4|2177.6|2175.6|413
1696926900000|2023-10-10 08:35:00|2181.2|2179.2|2183.7|2180.7|2183.7|2181|2180.8|2178.8|371
1696927200000|2023-10-10 08:40:00|2183.9|2180.9|2178.7|2175.7|2183.9|2181.4|2177.3|2174.9|245
1696927500000|2023-10-10 08:45:00|2178.8|2175.8|2180.7|2177.7|2181.4|2178.4|2177.8|2175.3|315
1696927800000|2023-10-10 08:50:00|2180.8|2177.8|2180.3|2177.3|2182.5|2180|2179.9|2177.1|323
1696928100000|2023-10-10 08:55:00|2180.4|2177.4|2178.7|2176.7|2181|2178.4|2177.8|2175.3|251
1696928400000|2023-10-10 09:00:00|2178.8|2176.8|2178.3|2176.3|2179.2|2177.2|2176.8|2174.8|282
1696928700000|2023-10-10 09:05:00|2178.4|2176.4|2178.3|2176.3|2178.9|2176.9|2177.7|2175.6|210
1696929000000|2023-10-10 09:10:00|2178.4|2176.4|2176.3|2174.3|2178.9|2176.9|2176|2174|162
1696929300000|2023-10-10 09:15:00|2176.1|2174.1|2178.5|2176.5|2179|2176.5|2176|2174|168
1696929600000|2023-10-10 09:20:00|2178.7|2176.7|2179.3|2177.3|2180|2178|2177.8|2175.8|138
1696929900000|2023-10-10 09:25:00|2179.2|2177.2|2179.8|2177.8|2180.6|2178.4|2178.9|2176.9|188
1696930200000|2023-10-10 09:30:00|2179.6|2177.6|2179.2|2177.2|2179.8|2177.7|2178|2175.7|219
1696930500000|2023-10-10 09:35:00|2179|2177|2177.8|2175.8|2179|2177|2177.2|2175.2|200
1696930800000|2023-10-10 09:40:00|2177.7|2175.7|2178|2176|2178.8|2176.5|2177.4|2175.4|165
1696931100000|2023-10-10 09:45:00|2177.9|2175.9|2177.4|2175.4|2178.3|2176.3|2175.9|2173.7|177
1696931400000|2023-10-10 09:50:00|2177.3|2175.3|2178.8|2176.8|2179.5|2177.4|2177.2|2175.2|174
1696931700000|2023-10-10 09:55:00|2178.9|2176.9|2180|2178|2180|2178|2178|2176|178
1696932000000|2023-10-10 10:00:00|2179.9|2177.9|2178.5|2176.5|2181.1|2178.9|2178.5|2176|227
1696932300000|2023-10-10 10:05:00|2178.4|2176.4|2177.8|2175.8|2178.8|2176.5|2176.8|2174.3|220
1696932600000|2023-10-10 10:10:00|2177.7|2175.7|2176|2173|2178.3|2175.8|2175.1|2172.5|140
1696932900000|2023-10-10 10:15:00|2176.1|2173.1|2174.7|2172.7|2176.1|2174|2174.6|2172.6|147
1696933200000|2023-10-10 10:20:00|2174.6|2172.6|2174.2|2172.2|2175.4|2173.4|2173.7|2171.7|149
1696933500000|2023-10-10 10:25:00|2174.1|2172.1|2174|2172|2175.1|2173|2173.8|2171.5|172
1696933800000|2023-10-10 10:30:00|2174.2|2172.2|2173.5|2171.5|2174.7|2172.7|2172.4|2169.8|194
1696934100000|2023-10-10 10:35:00|2173.6|2171.6|2173.1|2171.1|2174.1|2172.1|2172.4|2170.2|185
1696934400000|2023-10-10 10:40:00|2173.2|2171.2|2175.9|2173.9|2176.6|2174.6|2173|2171|156
1696934700000|2023-10-10 10:45:00|2175.8|2173.8|2176.5|2174.5|2176.9|2174.9|2175.6|2173.4|144
1696935000000|2023-10-10 10:50:00|2176.4|2174.4|2175.9|2172.9|2176.9|2174.8|2175.3|2172.9|151
1696935300000|2023-10-10 10:55:00|2175.8|2172.8|2172.3|2169.3|2176.6|2174.5|2171.5|2168.8|306
1696935600000|2023-10-10 11:00:00|2172.8|2169.8|2171.6|2169.6|2173.2|2170.7|2170.7|2168.2|317
1696935900000|2023-10-10 11:05:00|2171.7|2169.7|2170.2|2168.2|2172.6|2170.2|2169.1|2167.1|374
1696936200000|2023-10-10 11:10:00|2170.1|2168.1|2169.6|2167.6|2170.8|2168.3|2168.6|2166.1|349
1696936500000|2023-10-10 11:15:00|2169.7|2167.7|2168.4|2166.4|2170.8|2168.8|2167.8|2165.4|278
1696936800000|2023-10-10 11:20:00|2168.5|2166.5|2166.7|2164.7|2168.5|2166.5|2164.5|2162.4|292
1696937100000|2023-10-10 11:25:00|2166.8|2164.8|2167.4|2165.4|2168|2166|2165.4|2163.1|246
1696937400000|2023-10-10 11:30:00|2167.3|2165.3|2166.8|2164.8|2168.6|2166.1|2166.4|2164.4|254
1696937700000|2023-10-10 11:35:00|2166.7|2164.7|2168.7|2166.7|2169.2|2167.2|2165.8|2163.8|246
1696938000000|2023-10-10 11:40:00|2168.6|2166.6|2168.4|2166.4|2169.2|2166.7|2167.6|2165.6|177
1696938300000|2023-10-10 11:45:00|2168.3|2166.3|2169|2167|2169|2167|2166.5|2164.5|166
1696938600000|2023-10-10 11:50:00|2169.1|2167.1|2168.5|2166.5|2169.3|2167.2|2168|2166|186
1696938900000|2023-10-10 11:55:00|2168.2|2166.2|2171|2169|2172.9|2170.9|2167.9|2165.7|275
1696939200000|2023-10-10 12:00:00|2171.4|2169.4|2172.4|2170.4|2172.8|2170.8|2169.9|2167.9|365
1696939500000|2023-10-10 12:05:00|2172.5|2170.5|2173.2|2171.2|2175.2|2173.2|2172.3|2170.3|290
1696939800000|2023-10-10 12:10:00|2173.1|2171.1|2174.8|2172.8|2175.1|2173.1|2172.4|2170.4|313
1696940100000|2023-10-10 12:15:00|2174.6|2172.6|2174.5|2172.5|2175.1|2173|2171.9|2169.9|360
1696940400000|2023-10-10 12:20:00|2174.6|2172.6|2166.4|2164.4|2176.5|2174.5|2166.4|2164.4|634
1696940700000|2023-10-10 12:25:00|2166.5|2164.5|2167.3|2165.3|2169.9|2167.9|2165.8|2163.8|573
1696941000000|2023-10-10 12:30:00|2167.4|2165.4|2165.6|2163.6|2170|2168|2165|2163|560
1696941300000|2023-10-10 12:35:00|2165.7|2163.7|2170.2|2168.2|2170.2|2168.2|2164.4|2162.4|527
1696941600000|2023-10-10 12:40:00|2169.9|2167.9|2170.3|2168.3|2171.8|2169.8|2168.7|2166.4|535
1696941900000|2023-10-10 12:45:00|2170.4|2168.4|2172.8|2170.8|2172.9|2170.9|2168.6|2166.6|561
1696942200000|2023-10-10 12:50:00|2172.9|2170.9|2176.6|2174.6|2178|2176|2171.2|2169.2|498
1696942500000|2023-10-10 12:55:00|2176.7|2174.7|2172.1|2170.1|2179.8|2177.6|2170.5|2168.1|515
1696942800000|2023-10-10 13:00:00|2172.3|2170.3|2177.6|2175.6|2178.9|2176.9|2172.1|2170.1|670
1696943100000|2023-10-10 13:05:00|2177.5|2175.5|2173.1|2171.1|2178.6|2176.6|2168.5|2166.3|565
1696943400000|2023-10-10 13:10:00|2173.2|2171.2|2179.3|2177.3|2179.5|2177.5|2170.6|2168.6|594
1696943700000|2023-10-10 13:15:00|2179.5|2177.5|2180.1|2178.1|2181.9|2179.9|2177.2|2174.9|703
1696944000000|2023-10-10 13:20:00|2179.8|2177.8|2178.2|2176.2|2181.5|2179.3|2176.3|2174.3|652
1696944300000|2023-10-10 13:25:00|2178.1|2176.1|2181.2|2179.2|2181.8|2179.4|2178.1|2175.8|444
1696944600000|2023-10-10 13:30:00|2181.3|2179.3|2182.4|2179.4|2184.4|2182.4|2179.2|2177.2|783
1696944900000|2023-10-10 13:35:00|2182.3|2179.3|2174.7|2172.7|2182.3|2179.4|2170.5|2168.5|891
1696945200000|2023-10-10 13:40:00|2174.6|2172.6|2173.2|2171.2|2177.3|2175.1|2172.5|2170.5|798
1696945500000|2023-10-10 13:45:00|2173.1|2171.1|2179.4|2177.4|2181.2|2179|2172.6|2170.4|724
1696945800000|2023-10-10 13:50:00|2180.5|2177.5|2177.4|2175.4|2181.6|2179.5|2176.4|2174.2|590
1696946100000|2023-10-10 13:55:00|2177.5|2175.5|2186.3|2183.3|2186.6|2184.3|2177.3|2175.3|563
1696946400000|2023-10-10 14:00:00|2186.4|2183.4|2182.6|2180.6|2186.9|2184.4|2180.9|2178.7|739
1696946700000|2023-10-10 14:05:00|2182.7|2180.7|2180.5|2178.5|2183.6|2181.5|2179.6|2177.6|692
1696947000000|2023-10-10 14:10:00|2180.4|2178.4|2185|2183|2185.4|2183.4|2179.2|2177.2|599
1696947300000|2023-10-10 14:15:00|2185.1|2183.1|2187.2|2185.2|2187.6|2185.5|2183|2181|564
1696947600000|2023-10-10 14:20:00|2187.3|2185.3|2185|2183|2187.3|2185.3|2181.6|2179.6|566
1696947900000|2023-10-10 14:25:00|2184.9|2182.9|2185|2183|2187.7|2185.7|2184.8|2182.8|452
1696948200000|2023-10-10 14:30:00|2185.1|2183.1|2187.4|2185.4|2189.1|2186.8|2183.9|2181.7|394
1696948500000|2023-10-10 14:35:00|2187.3|2185.3|2178.5|2176.5|2187.3|2185.3|2177.8|2175.8|460
1696948800000|2023-10-10 14:40:00|2178.4|2176.4|2177.9|2175.9|2179.9|2177.9|2177.2|2175.2|473
1696949100000|2023-10-10 14:45:00|2178.3|2176.3|2179|2177|2179.8|2177.8|2176.7|2174.7|403
1696949400000|2023-10-10 14:50:00|2178.9|2176.9|2180.1|2178.1|2181.6|2179.6|2177.4|2175.4|434
1696949700000|2023-10-10 14:55:00|2180.3|2178.3|2185|2182|2185.5|2182.9|2177.9|2175.9|436
1696950000000|2023-10-10 15:00:00|2184.7|2182.7|2185.8|2183.8|2186.5|2184.5|2183.1|2181.1|368
1696950300000|2023-10-10 15:05:00|2185.9|2183.9|2185.4|2183.4|2187.7|2185.7|2184.8|2182.8|383
1696950600000|2023-10-10 15:10:00|2185.5|2183.5|2185.3|2183.3|2186.3|2184.3|2183.8|2181.7|392
1696950900000|2023-10-10 15:15:00|2185.4|2183.4|2182.3|2180.3|2187|2185|2182.3|2180.3|489
1696951200000|2023-10-10 15:20:00|2182.2|2180.2|2180.3|2178.3|2182.7|2180.4|2175.8|2173.3|448
1696951500000|2023-10-10 15:25:00|2180.4|2178.4|2181.1|2179.1|2182.2|2180.2|2180.2|2178.2|396
1696951800000|2023-10-10 15:30:00|2181.2|2179.2|2184.8|2182.8|2185.4|2183.4|2180.3|2178.3|291
1696952100000|2023-10-10 15:35:00|2184.9|2182.9|2184.5|2182.5|2185.8|2183.8|2182.9|2180.5|343
1696952400000|2023-10-10 15:40:00|2184.4|2182.4|2184.3|2182.3|2186.4|2184.4|2182.7|2180.7|355
1696952700000|2023-10-10 15:45:00|2184.2|2182.2|2184.9|2182.9|2185|2183|2182.3|2180.1|266
1696953000000|2023-10-10 15:50:00|2185.1|2183.1|2188.2|2186.2|2188.7|2186.7|2184|2182|282
1696953300000|2023-10-10 15:55:00|2188|2186|2189|2187|2191.6|2189.6|2187.7|2185.7|318
1696953600000|2023-10-10 16:00:00|2189.1|2187.1|2189.4|2187.4|2191.3|2189.2|2188.4|2186.2|322
1696953900000|2023-10-10 16:05:00|2189.5|2187.5|2188.6|2186.6|2190.8|2188.5|2188|2185.7|359
1696954200000|2023-10-10 16:10:00|2188.7|2186.7|2185.5|2183.5|2189.4|2187.1|2185.1|2182.9|303
1696954500000|2023-10-10 16:15:00|2185.6|2183.6|2185|2183|2185.6|2183.6|2182.9|2180.9|317
1696954800000|2023-10-10 16:20:00|2185.4|2182.4|2183.9|2181.9|2185.8|2183.8|2182.3|2180.3|248
1696955100000|2023-10-10 16:25:00|2183.7|2181.7|2184.2|2182.2|2184.8|2182.6|2182.7|2180.3|272
1696955400000|2023-10-10 16:30:00|2184.1|2182.1|2185.4|2183.4|2185.7|2183.4|2183.3|2181.1|278
1696955700000|2023-10-10 16:35:00|2185.3|2183.3|2185.5|2182.5|2185.9|2183.7|2183.7|2181.3|297
1696956000000|2023-10-10 16:40:00|2185.4|2182.4|2185.7|2182.7|2186.5|2184.2|2184.8|2182.2|263
1696956300000|2023-10-10 16:45:00|2185.6|2182.6|2186.6|2184.6|2188.2|2185.6|2185|2182.5|273
1696956600000|2023-10-10 16:50:00|2186.5|2184.5|2187.1|2185.1|2187.8|2185.7|2186.5|2184.1|177
1696956900000|2023-10-10 16:55:00|2187.2|2185.2|2187.5|2185.5|2187.7|2185.7|2185.5|2183.5|267
1696957200000|2023-10-10 17:00:00|2187.6|2185.6|2185.5|2182.5|2188.2|2185.7|2184.9|2182.5|382
1696957500000|2023-10-10 17:05:00|2185.7|2182.7|2184.4|2181.4|2187.4|2185.1|2182.9|2180.3|454
1696957800000|2023-10-10 17:10:00|2184.6|2181.6|2182.7|2179.7|2186|2183.7|2182.4|2179.6|382
1696958100000|2023-10-10 17:15:00|2182.2|2180.2|2182.4|2180.4|2183.7|2181.5|2181.6|2179.3|318
1696958400000|2023-10-10 17:20:00|2182.5|2180.5|2180.4|2178.4|2183|2180.7|2179.5|2177.3|294
1696958700000|2023-10-10 17:25:00|2180.6|2177.6|2182.4|2180.4|2183|2180.5|2180.3|2177.6|220
1696959000000|2023-10-10 17:30:00|2182.5|2180.5|2179.3|2176.3|2183.4|2180.8|2178.7|2176.3|227
1696959300000|2023-10-10 17:35:00|2179.4|2176.4|2177.4|2175.4|2179.5|2177|2176.9|2174.2|248
1696959600000|2023-10-10 17:40:00|2177.5|2175.5|2176.4|2173.4|2178.2|2176|2176.1|2173.4|198
1696959900000|2023-10-10 17:45:00|2176.2|2174.2|2177.8|2175.8|2178.4|2175.8|2175.9|2173.3|163
1696960200000|2023-10-10 17:50:00|2177.7|2175.7|2177.5|2174.5|2179|2176.8|2176.1|2173.1|177
1696960500000|2023-10-10 17:55:00|2177.4|2174.4|2176.2|2173.2|2177.7|2175.3|2175.2|2172.7|223
1696960800000|2023-10-10 18:00:00|2176.3|2173.3|2177.4|2175.4|2178|2175.5|2175.1|2172.4|225
1696961100000|2023-10-10 18:05:00|2177.3|2175.3|2176.3|2174.3|2177.6|2175.4|2175.7|2173.2|143
1696961400000|2023-10-10 18:10:00|2176.2|2174.2|2175.6|2173.6|2177.3|2174.7|2175.2|2172.8|136
1696961700000|2023-10-10 18:15:00|2175.7|2173.7|2177|2175|2177.2|2175.2|2175.5|2173|134
1696962000000|2023-10-10 18:20:00|2177.1|2175.1|2176.7|2174.7|2177.2|2175.2|2176.2|2174.2|133
1696962300000|2023-10-10 18:25:00|2176.6|2174.6|2178.8|2176.8|2179.2|2177.2|2176.6|2174.6|158
1696962600000|2023-10-10 18:30:00|2179|2177|2178.5|2176.5|2179.6|2177.2|2178|2176|101
1696962900000|2023-10-10 18:35:00|2178.6|2176.6|2179.4|2177.4|2179.5|2177.5|2178.1|2175.8|128
1696963200000|2023-10-10 18:40:00|2179.5|2177.5|2179.5|2177.5|2179.7|2177.7|2179|2177|103
1696963500000|2023-10-10 18:45:00|2179.6|2177.6|2179.4|2177.4|2180.3|2178.2|2179.2|2177.2|142
1696963800000|2023-10-10 18:50:00|2179.5|2177.5|2176.7|2174.7|2179.5|2177.5|2176.2|2174.2|168
1696964100000|2023-10-10 18:55:00|2176.6|2174.6|2177.3|2175.3|2178|2175.8|2175.8|2173.8|162
1696964400000|2023-10-10 19:00:00|2177.2|2175.2|2177.8|2175.8|2178.4|2176.4|2177.2|2175.2|121
1696964700000|2023-10-10 19:05:00|2177.7|2175.7|2176.7|2174.7|2177.7|2175.7|2176.2|2174.2|67
1696965000000|2023-10-10 19:10:00|2176.8|2174.8|2176.1|2174.1|2176.9|2174.9|2176.1|2174.1|82
1696965300000|2023-10-10 19:15:00|2176.2|2174.2|2176.3|2174.3|2177.2|2175.2|2176.1|2174.1|99
1696965600000|2023-10-10 19:20:00|2176.2|2174.2|2177.2|2175.2|2177.3|2175.3|2175.2|2173.2|147
1696965900000|2023-10-10 19:25:00|2177.3|2175.3|2177.5|2175.5|2178.4|2176.2|2176.8|2174.8|165
1696966200000|2023-10-10 19:30:00|2177.6|2175.6|2177.3|2175.3|2178.4|2176.4|2177.2|2175.2|131
1696966500000|2023-10-10 19:35:00|2177.5|2175.5|2178.1|2176.1|2178.9|2176.7|2177.4|2175.3|155
1696966800000|2023-10-10 19:40:00|2178|2176|2178|2176|2178.6|2176.5|2177.5|2175.3|121
1696967100000|2023-10-10 19:45:00|2178.1|2176.1|2179.5|2177.5|2180.1|2178|2178.1|2176.1|161
1696967400000|2023-10-10 19:50:00|2179.6|2177.6|2181.1|2179.1|2181.8|2179.5|2179.6|2177.6|114
1696967700000|2023-10-10 19:55:00|2181.7|2179.7|2182.4|2179.4|2182.6|2180|2181.4|2179|190
1696968000000|2023-10-10 20:00:00|2182.5|2179.5|2181.7|2179.7|2182.5|2180.1|2181.4|2178.9|105
1696968300000|2023-10-10 20:05:00|2181.8|2179.8|2183.1|2181.1|2183.6|2181.1|2181.7|2179.3|102
1696968600000|2023-10-10 20:10:00|2183|2181|2184.5|2182.5|2185.6|2183|2183|2180.8|83
1696968900000|2023-10-10 20:15:00|2184.4|2182.4|2184.3|2182.3|2185.1|2182.9|2184.2|2181.6|68
1696969200000|2023-10-10 20:20:00|2184.4|2182.4|2183.9|2181.9|2185|2182.6|2183.8|2181.8|40
1696969500000|2023-10-10 20:25:00|2184|2182|2183.9|2181.9|2184.5|2182.4|2183.8|2181.4|35
1696969800000|2023-10-10 20:30:00|2184|2182|2184.5|2181.5|2185.6|2183|2183.8|2181.4|66
1696970100000|2023-10-10 20:35:00|2185.2|2182.2|2184.4|2181.4|2185.2|2182.5|2183.8|2181.2|63
1696970400000|2023-10-10 20:40:00|2184.5|2181.5|2183.6|2181.6|2184.8|2182.2|2183.3|2180.8|77
1696970700000|2023-10-10 20:45:00|2183.8|2181.8|2183.5|2180.5|2184.9|2182.2|2182.9|2180.2|73
1696971000000|2023-10-10 20:50:00|2183.6|2180.6|2183.6|2181.6|2184.6|2181.6|2182.2|2179.3|55
1696971300000|2023-10-10 20:55:00|2183.3|2181.3|2185.3|2182.3|2186.1|2183.1|2183|2180|91
1696975200000|2023-10-10 22:00:00|2184.1|2181.1|2184.2|2182.2|2185.7|2183.2|2183.5|2180.6|98
1696975500000|2023-10-10 22:05:00|2184.5|2181.5|2184.1|2182.1|2184.6|2182.3|2183.4|2180.9|60
1696975800000|2023-10-10 22:10:00|2184.3|2182.3|2184.6|2181.6|2184.7|2182.3|2183.8|2181.3|40
1696976100000|2023-10-10 22:15:00|2184.5|2181.5|2184|2181|2184.7|2182.3|2183.5|2180.9|44
1696976400000|2023-10-10 22:20:00|2183.7|2181.7|2183.4|2180.4|2184.4|2182.4|2182.9|2180.1|92
1696976700000|2023-10-10 22:25:00|2183.5|2180.5|2182.9|2179.9|2184.5|2181.5|2181.6|2179.3|65
1696977000000|2023-10-10 22:30:00|2183.2|2180.2|2184.5|2181.5|2184.5|2181.5|2182|2179.2|57
1696977300000|2023-10-10 22:35:00|2184.1|2181.1|2184.1|2181.1|2184.6|2181.6|2183.4|2180.8|45
1696977600000|2023-10-10 22:40:00|2184.2|2181.2|2184.2|2181.2|2184.6|2181.6|2183.3|2180.7|28
1696977900000|2023-10-10 22:45:00|2184|2181|2183.4|2181.4|2184.7|2181.7|2183.4|2181|33
1696978200000|2023-10-10 22:50:00|2183.5|2181.5|2184.6|2181.6|2184.6|2181.6|2183.3|2180.7|41
1696978500000|2023-10-10 22:55:00|2184|2181|2184.1|2181.1|2184.6|2181.6|2183.4|2180.9|56
1696978800000|2023-10-10 23:00:00|2184.6|2181.6|2183.5|2181.5|2184.6|2181.7|2183.5|2180.8|43
1696979100000|2023-10-10 23:05:00|2183.7|2181.7|2184.6|2182.6|2185.1|2182.7|2183.7|2181.3|26
1696979400000|2023-10-10 23:10:00|2184.7|2182.7|2184.1|2182.1|2185.1|2182.7|2183.9|2181.6|65
1696979700000|2023-10-10 23:15:00|2184.8|2181.8|2184.6|2182.6|2185.1|2182.6|2183.8|2181.8|34
1696980000000|2023-10-10 23:20:00|2184.7|2182.7|2185.1|2183.1|2186|2183.2|2184.3|2182|57
1696980300000|2023-10-10 23:25:00|2184.9|2182.9|2184.6|2181.6|2185.2|2183.2|2183.4|2181|57
1696980600000|2023-10-10 23:30:00|2184.5|2181.5|2183.6|2181.6|2184.8|2182.2|2183.4|2180.8|53
1696980900000|2023-10-10 23:35:00|2183.5|2181.5|2183.2|2181.2|2184.5|2181.9|2182.8|2180.2|51
1696981200000|2023-10-10 23:40:00|2182.9|2180.9|2183|2180|2183.7|2181.1|2182.3|2179.9|62
1696981500000|2023-10-10 23:45:00|2183.2|2180.2|2182.4|2180.4|2183.7|2180.7|2182.3|2179.9|61
1696981800000|2023-10-10 23:50:00|2182.6|2180.6|2182.5|2180.5|2183.5|2180.7|2182.4|2179.8|38
1696982100000|2023-10-10 23:55:00|2182.4|2180.4|2181.6|2179.6|2183.5|2180.8|2181.3|2178.9|68
1696982400000|2023-10-11 00:00:00|2181.5|2179.5|2182.5|2179.5|2184|2181.1|2181.3|2178.3|165
1696982700000|2023-10-11 00:05:00|2182.4|2179.4|2183.4|2180.4|2184.4|2181.6|2182.4|2179.4|144
1696983000000|2023-10-11 00:10:00|2183.5|2180.5|2181.9|2179.9|2184.1|2181.5|2181.9|2179.6|109
1696983300000|2023-10-11 00:15:00|2182|2180|2181.1|2179.1|2183.4|2180.7|2180.7|2178.2|143
1696983600000|2023-10-11 00:20:00|2181.2|2179.2|2185.1|2182.1|2185.4|2183|2181.2|2178.7|171
1696983900000|2023-10-11 00:25:00|2185|2182|2184.7|2181.7|2186.3|2183.3|2184.3|2181.7|145
1696984200000|2023-10-11 00:30:00|2184.8|2181.8|2186.8|2183.8|2187.1|2184.2|2184.2|2181.6|144
1696984500000|2023-10-11 00:35:00|2186.6|2183.6|2187.1|2184.1|2187.6|2184.8|2185.8|2183.3|160
1696984800000|2023-10-11 00:40:00|2187|2184|2186|2183|2189.7|2186.7|2185.7|2182.9|220
1696985100000|2023-10-11 00:45:00|2186.4|2183.4|2187.5|2184.5|2187.6|2184.6|2184.8|2181.8|121
1696985400000|2023-10-11 00:50:00|2187.4|2184.4|2185.1|2182.1|2188.3|2185.5|2184.4|2181.8|175
1696985700000|2023-10-11 00:55:00|2185|2182|2184.1|2181.1|2185.4|2182.6|2183.3|2180.7|139
1696986000000|2023-10-11 01:00:00|2184.2|2181.2|2183.8|2180.8|2186.9|2183.9|2183.2|2180.5|347
1696986300000|2023-10-11 01:05:00|2183.7|2180.7|2182.1|2179.1|2184.5|2181.5|2181.2|2178.7|272
1696986600000|2023-10-11 01:10:00|2181.5|2179.5|2185.4|2182.4|2186.7|2183.7|2181.5|2178.6|286
1696986900000|2023-10-11 01:15:00|2185.5|2182.5|2185.4|2182.4|2186.8|2184.3|2182.8|2180.6|338
1696987200000|2023-10-11 01:20:00|2185.3|2182.3|2184.5|2181.5|2186|2183.5|2182.8|2180.2|332
1696987500000|2023-10-11 01:25:00|2183.9|2181.9|2185.8|2182.8|2186.2|2183.8|2183.8|2181.7|258
1696987800000|2023-10-11 01:30:00|2185.6|2182.6|2184.6|2181.6|2185.6|2183|2182.3|2180.1|318
1696988100000|2023-10-11 01:35:00|2184.7|2181.7|2184.9|2181.9|2185.2|2182.6|2183.5|2180.9|213
1696988400000|2023-10-11 01:40:00|2184.8|2181.8|2186.6|2183.6|2187.6|2184.7|2184.5|2181.8|208
1696988700000|2023-10-11 01:45:00|2186.3|2184.3|2188|2185|2188.5|2185.6|2186.3|2183.6|178
1696989000000|2023-10-11 01:50:00|2187.9|2184.9|2187.4|2185.4|2189.1|2186.5|2187.1|2184.4|196
1696989300000|2023-10-11 01:55:00|2187.6|2184.6|2187.5|2185.5|2188.2|2185.6|2186.5|2184.1|138
1696989600000|2023-10-11 02:00:00|2187.9|2184.9|2185.3|2182.3|2188.1|2185.1|2184.8|2181.9|217
1696989900000|2023-10-11 02:05:00|2185.2|2182.2|2182.6|2180.6|2185.2|2182.2|2182.2|2179.4|267
1696990200000|2023-10-11 02:10:00|2183.2|2180.2|2183.1|2180.1|2183.6|2181.1|2182.1|2179.5|220
1696990500000|2023-10-11 02:15:00|2183|2180|2184.7|2181.7|2185.2|2182.2|2183|2180|138
1696990800000|2023-10-11 02:20:00|2184.8|2181.8|2185.9|2182.9|2186|2183|2184.4|2181.5|167
1696991100000|2023-10-11 02:25:00|2186|2183|2184.5|2181.5|2187|2184|2184.4|2181.4|135
1696991400000|2023-10-11 02:30:00|2184.4|2181.4|2185.6|2182.6|2185.8|2183.2|2183.6|2181|213
1696991700000|2023-10-11 02:35:00|2185.9|2182.9|2188.2|2185.2|2189.2|2186.6|2185|2182.5|207
1696992000000|2023-10-11 02:40:00|2188.1|2185.1|2188.6|2185.6|2188.6|2186.1|2186.6|2184.2|142
1696992300000|2023-10-11 02:45:00|2188.7|2185.7|2188.3|2185.3|2189.4|2186.4|2188.1|2185.1|124
1696992600000|2023-10-11 02:50:00|2188.1|2185.1|2189.2|2186.2|2189.8|2186.8|2188.1|2185.1|147
1696992900000|2023-10-11 02:55:00|2189.1|2186.1|2190|2187|2190.2|2188|2188.5|2185.5|173
1696993200000|2023-10-11 03:00:00|2190.1|2187.1|2188.8|2185.8|2190.2|2187.7|2188.5|2185.5|196
1696993500000|2023-10-11 03:05:00|2189.2|2186.2|2187.2|2184.2|2189.2|2186.6|2186.2|2183.2|213
1696993800000|2023-10-11 03:10:00|2186.7|2184.7|2186.8|2183.8|2187.2|2184.7|2186.2|2183.2|108
1696994100000|2023-10-11 03:15:00|2186.7|2183.7|2185.8|2182.8|2187|2184|2184.3|2181.7|183
1696994400000|2023-10-11 03:20:00|2185.7|2182.7|2187.5|2184.5|2187.8|2185.2|2185.7|2182.7|123
1696994700000|2023-10-11 03:25:00|2187.8|2184.8|2187|2184|2188.1|2185.4|2186.7|2183.7|98
1696995000000|2023-10-11 03:30:00|2186.9|2183.9|2185.3|2182.3|2187|2184|2184.9|2182.1|107
1696995300000|2023-10-11 03:35:00|2185.4|2182.4|2185.9|2182.9|2186.6|2183.6|2185.3|2182.3|78
1696995600000|2023-10-11 03:40:00|2185.5|2183.5|2186.6|2183.6|2187.4|2184.4|2185.5|2182.9|84
1696995900000|2023-10-11 03:45:00|2186.3|2183.3|2185.9|2182.9|2186.5|2183.5|2185.6|2182.6|108
1696996200000|2023-10-11 03:50:00|2185.7|2182.7|2185|2182|2186.3|2183.8|2184.8|2181.9|114
1696996500000|2023-10-11 03:55:00|2184.6|2182.6|2185.4|2182.4|2186.1|2183.2|2184.4|2181.9|89
1696996800000|2023-10-11 04:00:00|2185.3|2182.3|2185|2183|2186|2183.2|2184.9|2182.3|60
1696997100000|2023-10-11 04:05:00|2185.2|2183.2|2186.4|2184.4|2188|2185|2184.9|2182.3|84
1696997400000|2023-10-11 04:10:00|2186.5|2184.5|2186.8|2183.8|2187.6|2184.6|2186.2|2183.7|82
1696997700000|2023-10-11 04:15:00|2186.7|2183.7|2186.9|2183.9|2187.5|2184.5|2186.4|2183.7|56
1696998000000|2023-10-11 04:20:00|2187|2184|2187.1|2184.1|2187.4|2184.8|2186.5|2183.8|65
1696998300000|2023-10-11 04:25:00|2187.2|2184.2|2185.2|2183.2|2187.2|2184.9|2185.1|2182.7|96
1696998600000|2023-10-11 04:30:00|2185.3|2183.3|2186|2183|2186.6|2184.1|2185|2182.5|102
1696998900000|2023-10-11 04:35:00|2186.1|2183.1|2186.3|2183.3|2186.6|2184.1|2185.5|2183|78
1696999200000|2023-10-11 04:40:00|2186.1|2183.1|2186.1|2183.1|2186.7|2184|2185.6|2183|66
1696999500000|2023-10-11 04:45:00|2186|2183|2186.6|2183.6|2187|2184.4|2185.6|2183|89
1696999800000|2023-10-11 04:50:00|2186.7|2183.7|2186.1|2183.1|2186.8|2184.3|2185.4|2182.8|63
1697000100000|2023-10-11 04:55:00|2186.2|2183.2|2184.8|2182.8|2186.2|2183.4|2184.7|2182.7|47
1697000400000|2023-10-11 05:00:00|2184.9|2182.9|2186.2|2184.2|2186.7|2184.3|2184.9|2182.3|64
1697000700000|2023-10-11 05:05:00|2186.7|2183.7|2184.8|2182.8|2186.8|2183.8|2184.7|2182.2|71
1697001000000|2023-10-11 05:10:00|2184.9|2182.9|2186.3|2183.3|2186.4|2183.8|2184.7|2182.5|64
1697001300000|2023-10-11 05:15:00|2186.2|2183.2|2186.8|2183.8|2187.4|2184.8|2185.9|2182.9|81
1697001600000|2023-10-11 05:20:00|2186.7|2183.7|2186.2|2184.2|2186.8|2184.4|2185.8|2183.3|64
1697001900000|2023-10-11 05:25:00|2186.3|2184.3|2187.4|2184.4|2187.6|2185.3|2186.2|2183.5|59
1697002200000|2023-10-11 05:30:00|2187.5|2184.5|2188.4|2185.4|2188.9|2186.4|2187.2|2184.4|111
1697002500000|2023-10-11 05:35:00|2188.5|2185.5|2186.8|2183.8|2188.9|2186.4|2186.4|2183.8|106
1697002800000|2023-10-11 05:40:00|2186.7|2183.7|2182.6|2180.6|2186.9|2184.3|2182.5|2180.5|201
1697003100000|2023-10-11 05:45:00|2182.7|2180.7|2184.6|2181.6|2185.2|2182.7|2182.7|2180.6|146
1697003400000|2023-10-11 05:50:00|2184.5|2181.5|2185.6|2183.6|2186|2183.7|2183.9|2181.4|206
1697003700000|2023-10-11 05:55:00|2185.5|2183.5|2187.3|2184.3|2187.7|2185.3|2185.4|2183|120
1697004000000|2023-10-11 06:00:00|2187.2|2184.2|2185.5|2183.5|2187.3|2184.7|2184.6|2181.6|260
1697004300000|2023-10-11 06:05:00|2185.8|2183.8|2187.5|2185.5|2187.8|2185.8|2185.3|2182.9|235
1697004600000|2023-10-11 06:10:00|2187.6|2185.6|2191.2|2189.2|2192.3|2189.8|2187.5|2185.5|204
1697004900000|2023-10-11 06:15:00|2190.9|2188.9|2191.3|2188.3|2192.2|2189.9|2190.3|2187.8|219
1697005200000|2023-10-11 06:20:00|2191.2|2188.2|2189.7|2186.7|2192|2189.5|2188.7|2186.3|213
1697005500000|2023-10-11 06:25:00|2189.6|2186.6|2189|2187|2191.1|2188.5|2188.4|2186.1|174
1697005800000|2023-10-11 06:30:00|2188.9|2186.9|2187.4|2185.4|2189.7|2187.1|2187.2|2184.4|253
1697006100000|2023-10-11 06:35:00|2187.3|2185.3|2191.7|2189.7|2191.9|2189.9|2187.3|2185.3|173
1697006400000|2023-10-11 06:40:00|2191.8|2189.8|2195.4|2193.4|2197|2194.7|2191.5|2189.1|354
1697006700000|2023-10-11 06:45:00|2195.3|2193.3|2197.7|2194.7|2198.8|2196.2|2194.2|2191.9|325
1697007000000|2023-10-11 06:50:00|2197.8|2194.8|2198.1|2195.1|2198.7|2196.4|2196.5|2194.1|275
1697007300000|2023-10-11 06:55:00|2198.2|2195.2|2193.5|2191.5|2198.3|2195.5|2193.4|2190.7|293
1697007600000|2023-10-11 07:00:00|2193.3|2191.3|2195.8|2192.8|2197.6|2195.6|2193|2190.2|597
1697007900000|2023-10-11 07:05:00|2195.2|2193.2|2195.6|2193.6|2198.4|2195.8|2195|2192.6|371
1697008200000|2023-10-11 07:10:00|2195.5|2193.5|2198.8|2195.8|2198.8|2196.4|2195.5|2193.5|258
1697008500000|2023-10-11 07:15:00|2197.6|2195.6|2196.6|2194.6|2198.3|2196.3|2195.8|2193.6|305
1697008800000|2023-10-11 07:20:00|2196.8|2194.8|2200.3|2198.3|2200.9|2198.6|2196.7|2194.6|281
1697009100000|2023-10-11 07:25:00|2200.1|2198.1|2199.7|2197.7|2201.1|2199.1|2197.9|2195.7|377
1697009400000|2023-10-11 07:30:00|2199.5|2197.5|2200.6|2198.6|2201.6|2199.6|2199|2197|304
1697009700000|2023-10-11 07:35:00|2200.5|2198.5|2200.6|2198.6|2201.3|2199.3|2198.7|2196.5|296
1697010000000|2023-10-11 07:40:00|2200.7|2198.7|2206.3|2204.3|2209.1|2206.4|2200.5|2198.5|597
1697010300000|2023-10-11 07:45:00|2206.4|2204.4|2211.4|2209.4|2211.8|2209.5|2205.6|2203.2|590
1697010600000|2023-10-11 07:50:00|2211.7|2208.7|2207.5|2205.5|2212|2209.6|2206.3|2204.3|473
1697010900000|2023-10-11 07:55:00|2207.6|2205.6|2208.8|2206.8|2211.5|2209.5|2207.6|2205.2|539
1697011200000|2023-10-11 08:00:00|2208.6|2206.6|2205.9|2202.9|2209.2|2206.9|2205.2|2202.7|490
1697011500000|2023-10-11 08:05:00|2206|2203|2206.1|2204.1|2208.6|2206.4|2205.3|2202.8|401
1697011800000|2023-10-11 08:10:00|2206|2204|2205.7|2203.7|2207|2205|2205.3|2203.1|344
1697012100000|2023-10-11 08:15:00|2205.8|2203.8|2210.6|2208.6|2210.9|2208.9|2205.4|2203|325
1697012400000|2023-10-11 08:20:00|2210.7|2208.7|2207.9|2205.9|2210.9|2208.9|2207.7|2205.7|298
1697012700000|2023-10-11 08:25:00|2207.8|2205.8|2209.2|2206.2|2209.5|2206.6|2205.9|2203.9|249
1697013000000|2023-10-11 08:30:00|2208.8|2206.8|2208.3|2205.3|2209.8|2206.9|2206|2203.7|273
1697013300000|2023-10-11 08:35:00|2208.4|2205.4|2210.8|2207.8|2211.3|2208.7|2207.9|2205.3|226
1697013600000|2023-10-11 08:40:00|2210.7|2207.7|2210.5|2208.5|2212.3|2209.5|2209.6|2207.6|235
1697013900000|2023-10-11 08:45:00|2210.4|2208.4|2210.9|2208.9|2212.7|2210.7|2209.6|2207.6|258
1697014200000|2023-10-11 08:50:00|2210.8|2208.8|2211.5|2209.5|2211.6|2209.6|2210.4|2208.2|171
1697014500000|2023-10-11 08:55:00|2211.4|2209.4|2211|2209|2212.2|2210|2210|2208|212
1697014800000|2023-10-11 09:00:00|2211.1|2209.1|2211.4|2209.4|2212.2|2210.2|2210.6|2208.6|238
1697015100000|2023-10-11 09:05:00|2211.2|2209.2|2212.3|2210.3|2213.6|2211.3|2211.1|2209.1|257
1697015400000|2023-10-11 09:10:00|2212.2|2210.2|2211.8|2209.8|2213.1|2211.1|2211.7|2209.2|225
1697015700000|2023-10-11 09:15:00|2211.9|2209.9|2212.3|2210.3|2213.5|2211.2|2211.7|2209.7|217
1697016000000|2023-10-11 09:20:00|2212.1|2210.1|2211.3|2209.3|2212.4|2210.4|2210.4|2207.9|206
1697016300000|2023-10-11 09:25:00|2211.4|2209.4|2210.8|2208.8|2213.2|2211.2|2210.6|2208.6|218
1697016600000|2023-10-11 09:30:00|2210.7|2208.7|2211.1|2209.1|2212.3|2210.3|2210.6|2208.2|237
1697016900000|2023-10-11 09:35:00|2211.2|2209.2|2211.3|2209.3|2211.9|2209.6|2210.6|2208.6|121
1697017200000|2023-10-11 09:40:00|2211.4|2209.4|2212.6|2210.6|2213|2211|2211.3|2209.3|116
1697017500000|2023-10-11 09:45:00|2212.7|2210.7|2211.8|2209.8|2213.3|2211.3|2211.2|2209.2|179
1697017800000|2023-10-11 09:50:00|2211.9|2209.9|2210.8|2208.8|2212.5|2210|2210.2|2208.2|174
1697018100000|2023-10-11 09:55:00|2210.9|2208.9|2209.3|2207.3|2211.1|2209.1|2208.9|2206.9|177
1697018400000|2023-10-11 10:00:00|2209.8|2207.8|2210.3|2208.3|2211.6|2209.3|2209.3|2207.3|182
1697018700000|2023-10-11 10:05:00|2210.4|2208.4|2209.4|2207.4|2210.8|2208.8|2209.3|2207.3|95
1697019000000|2023-10-11 10:10:00|2209.3|2207.3|2207.2|2205.2|2210|2208|2206.8|2204.8|212
1697019300000|2023-10-11 10:15:00|2207.3|2205.3|2208.3|2206.3|2208.5|2206.5|2206.8|2204.8|182
1697019600000|2023-10-11 10:20:00|2208.4|2206.4|2210.9|2208.9|2211.4|2208.9|2208.3|2206.3|296
1697019900000|2023-10-11 10:25:00|2210.8|2208.8|2209.1|2207.1|2211.2|2209.2|2208.7|2206.6|217
1697020200000|2023-10-11 10:30:00|2209|2207|2206.9|2204.9|2209.7|2207.5|2206.8|2204.8|185
1697020500000|2023-10-11 10:35:00|2207|2205|2207.8|2205.8|2207.9|2205.9|2205.4|2202.9|184
1697020800000|2023-10-11 10:40:00|2207.9|2205.9|2209|2207|2209.8|2207.8|2207.8|2205.8|199
1697021100000|2023-10-11 10:45:00|2208.9|2206.9|2207.4|2205.4|2209.4|2207|2206.8|2204.8|174
1697021400000|2023-10-11 10:50:00|2207.3|2205.3|2207.9|2204.9|2208|2205.4|2205.5|2203.5|187
1697021700000|2023-10-11 10:55:00|2207.8|2204.8|2207.8|2205.8|2208.8|2206.4|2206.3|2203.7|235
1697022000000|2023-10-11 11:00:00|2207.7|2205.7|2207|2204|2210|2207.5|2206.2|2203.9|247
1697022300000|2023-10-11 11:05:00|2207.2|2204.2|2210.3|2208.3|2211|2208.6|2207.2|2204.2|142
1697022600000|2023-10-11 11:10:00|2210.4|2208.4|2211.4|2208.4|2211.9|2209|2209.7|2206.9|201
1697022900000|2023-10-11 11:15:00|2211.3|2208.3|2209|2207|2212|2209.6|2208.6|2206.3|215
1697023200000|2023-10-11 11:20:00|2208.9|2206.9|2207.4|2205.4|2209.2|2207.2|2207|2204.7|217
1697023500000|2023-10-11 11:25:00|2207.5|2205.5|2209.3|2207.3|2209.4|2207.4|2206.8|2204.8|158
1697023800000|2023-10-11 11:30:00|2209.4|2207.4|2211.3|2209.3|2212.5|2210.5|2208.9|2206.9|202
1697024100000|2023-10-11 11:35:00|2211.4|2209.4|2208.4|2206.4|2211.4|2209.4|2208.3|2206.3|243
1697024400000|2023-10-11 11:40:00|2208.5|2206.5|2207.4|2205.4|2209|2206.9|2206.7|2204.4|250
1697024700000|2023-10-11 11:45:00|2207.5|2205.5|2207.8|2205.8|2208.4|2206.4|2206.9|2204.5|206
1697025000000|2023-10-11 11:50:00|2207.9|2205.9|2208.5|2206.5|2209|2206.7|2207.4|2205|163
1697025300000|2023-10-11 11:55:00|2208.4|2206.4|2207.4|2205.4|2209.5|2206.9|2207.4|2205.2|179
1697025600000|2023-10-11 12:00:00|2207.5|2205.5|2205.4|2203.4|2209.6|2207.6|2204.6|2202.1|471
1697025900000|2023-10-11 12:05:00|2205.5|2203.5|2207.7|2205.7|2208.6|2206.4|2204.9|2202.9|325
1697026200000|2023-10-11 12:10:00|2207.8|2205.8|2207.6|2205.6|2209.1|2207.1|2206|2203.5|344
1697026500000|2023-10-11 12:15:00|2207.7|2205.7|2205.9|2203.9|2208|2206|2205.5|2203.5|368
1697026800000|2023-10-11 12:20:00|2205.8|2203.8|2203.7|2200.7|2207|2204.8|2202.9|2200.4|558
1697027100000|2023-10-11 12:25:00|2203.3|2201.3|2202.4|2199.4|2205.2|2203.1|2201|2198.6|365
1697027400000|2023-10-11 12:30:00|2202.2|2199.2|2201|2198|2202.5|2199.5|2194.8|2192.2|1216
1697027700000|2023-10-11 12:35:00|2201.1|2198.1|2199.2|2197.2|2205.2|2202.8|2197.5|2195.2|794
1697028000000|2023-10-11 12:40:00|2199|2197|2200.9|2198.9|2202.3|2200.2|2197.3|2195.3|664
1697028300000|2023-10-11 12:45:00|2200.8|2198.8|2205.3|2203.3|2206.7|2204.7|2200.6|2198|684
1697028600000|2023-10-11 12:50:00|2205.4|2203.4|2203.1|2201.1|2207.4|2205.4|2202.8|2200.8|561
1697028900000|2023-10-11 12:55:00|2202.9|2200.9|2208.2|2206.2|2208.6|2206.3|2201.5|2199.5|523
1697029200000|2023-10-11 13:00:00|2208.3|2206.3|2207.1|2205.1|2212.5|2210.1|2205.1|2203.1|741
1697029500000|2023-10-11 13:05:00|2207.3|2205.3|2206.7|2204.7|2211.3|2209.3|2206.2|2204.2|663
1697029800000|2023-10-11 13:10:00|2206.6|2204.6|2202.9|2200.9|2211.4|2208.8|2202.9|2200.7|591
1697030100000|2023-10-11 13:15:00|2202.8|2200.8|2205.1|2202.1|2206.3|2203.9|2200.9|2198.6|664
1697030400000|2023-10-11 13:20:00|2204.2|2202.2|2203.4|2201.4|2205|2202.5|2200.4|2198.1|583
1697030700000|2023-10-11 13:25:00|2203.9|2201.9|2204|2202|2208.3|2205.8|2203.5|2201.1|543
1697031000000|2023-10-11 13:30:00|2204.6|2201.6|2196.8|2194.8|2206.8|2204.3|2195.9|2193.9|788
1697031300000|2023-10-11 13:35:00|2196.7|2194.7|2197.3|2194.3|2198.1|2196.1|2190.9|2188.9|795
1697031600000|2023-10-11 13:40:00|2197.4|2195.4|2196|2194|2200.5|2197.8|2195.2|2192.9|731
1697031900000|2023-10-11 13:45:00|2196.3|2193.3|2207.1|2204.1|2207.9|2205.8|2195.1|2193.1|838
1697032200000|2023-10-11 13:50:00|2207|2204|2209.2|2206.2|2211.1|2208.8|2201.2|2199.2|851
1697032500000|2023-10-11 13:55:00|2208.7|2206.7|2212.1|2210.1|2213.2|2211.1|2208.2|2205.7|685
1697032800000|2023-10-11 14:00:00|2212|2210|2201.6|2199.6|2213.4|2211|2201.6|2199.1|669
1697033100000|2023-10-11 14:05:00|2202|2200|2203.3|2201.3|2206.8|2204.2|2201.1|2199.1|617
1697033400000|2023-10-11 14:10:00|2203.4|2201.4|2200.5|2198.5|2204|2201.6|2199.6|2197.6|555
1697033700000|2023-10-11 14:15:00|2201.1|2198.1|2200.4|2197.4|2201.5|2198.9|2198|2195.9|502
1697034000000|2023-10-11 14:20:00|2200.5|2197.5|2208.6|2205.6|2209.5|2206.8|2198.9|2196|541
1697034300000|2023-10-11 14:25:00|2208.5|2205.5|2207.5|2204.5|2209.1|2206.6|2203.8|2201.6|509
1697034600000|2023-10-11 14:30:00|2207|2205|2207.6|2204.6|2208.4|2205.8|2204.2|2202|526
1697034900000|2023-10-11 14:35:00|2207.3|2204.3|2200.1|2198.1|2207.5|2204.7|2199.1|2196.8|550
1697035200000|2023-10-11 14:40:00|2200|2198|2203.5|2201.5|2204.9|2202.9|2199.5|2197.5|620
1697035500000|2023-10-11 14:45:00|2203.6|2201.6|2200.6|2198.6|2203.8|2201.8|2200.2|2198|554
1697035800000|2023-10-11 14:50:00|2200.8|2198.8|2201.4|2199.4|2202.7|2200.5|2199.3|2197.3|449
1697036100000|2023-10-11 14:55:00|2201.3|2199.3|2201.3|2199.3|2203|2200.6|2201.2|2198.9|431
1697036400000|2023-10-11 15:00:00|2201.2|2199.2|2201.2|2199.2|2203.2|2200.7|2199.3|2197.1|447
1697036700000|2023-10-11 15:05:00|2201.1|2199.1|2202.2|2200.2|2203.2|2200.7|2200.7|2198.5|471
1697037000000|2023-10-11 15:10:00|2202.4|2200.4|2199.5|2197.5|2204.2|2201.8|2197|2194.8|570
1697037300000|2023-10-11 15:15:00|2199.6|2197.6|2198|2196|2200.9|2198.2|2197|2194.8|543
1697037600000|2023-10-11 15:20:00|2197.9|2195.9|2202|2200|2202.8|2200|2196.6|2194.1|534
1697037900000|2023-10-11 15:25:00|2201.9|2199.9|2203.5|2200.5|2204|2201.6|2200.9|2198.3|417
1697038200000|2023-10-11 15:30:00|2202.9|2200.9|2202.2|2200.2|2203.8|2201.3|2200.8|2198.7|384
1697038500000|2023-10-11 15:35:00|2202.3|2200.3|2201.4|2199.4|2204.4|2202.4|2200.9|2198.9|435
1697038800000|2023-10-11 15:40:00|2201.5|2199.5|2199.6|2197.6|2204.2|2201.9|2199|2196.7|497
1697039100000|2023-10-11 15:45:00|2199.7|2197.7|2199.7|2197.7|2202.4|2199.7|2199|2196.7|451
1697039400000|2023-10-11 15:50:00|2199.6|2197.6|2200.6|2198.6|2201|2198.7|2197.6|2195.1|341
1697039700000|2023-10-11 15:55:00|2200.7|2198.7|2200.7|2198.7|2202.5|2200.1|2200.2|2197.7|301
1697040000000|2023-10-11 16:00:00|2200.9|2198.9|2206.7|2203.7|2207|2204.3|2200.3|2197.8|354
1697040300000|2023-10-11 16:05:00|2207|2204|2206.6|2204.6|2207.7|2205.2|2204.6|2202.4|402
1697040600000|2023-10-11 16:10:00|2206.5|2204.5|2205.4|2202.4|2207.5|2204.7|2204.5|2202.1|301
1697040900000|2023-10-11 16:15:00|2204.6|2202.6|2206.4|2203.4|2206.4|2203.8|2202.9|2200.9|291
1697041200000|2023-10-11 16:20:00|2205.9|2203.9|2203.9|2201.9|2206.5|2203.9|2203.5|2201.3|227
1697041500000|2023-10-11 16:25:00|2203.7|2201.7|2202.3|2200.3|2204.7|2202.1|2201.2|2198.8|215
1697041800000|2023-10-11 16:30:00|2202.6|2200.6|2202.7|2200.7|2204.2|2201.7|2201.8|2199.3|249
1697042100000|2023-10-11 16:35:00|2202.6|2200.6|2202.6|2200.6|2203.6|2201|2201.1|2198.9|253
1697042400000|2023-10-11 16:40:00|2202.7|2200.7|2203.6|2201.6|2203.9|2201.8|2202.4|2199.9|248
1697042700000|2023-10-11 16:45:00|2203.7|2201.7|2201|2199|2205.2|2202.7|2201|2198.9|246
1697043000000|2023-10-11 16:50:00|2200.9|2198.9|2200.2|2198.2|2202.6|2200|2199.8|2197.4|272
1697043300000|2023-10-11 16:55:00|2200.3|2198.3|2200.2|2198.2|2201.1|2198.6|2198.8|2196.8|270
1697043600000|2023-10-11 17:00:00|2200.1|2198.1|2199.5|2196.5|2201.8|2199.4|2198.7|2196.4|384
1697043900000|2023-10-11 17:05:00|2199.4|2196.4|2199.4|2196.4|2199.8|2197.4|2196.2|2194|486
1697044200000|2023-10-11 17:10:00|2199.3|2196.3|2198.3|2196.3|2199.7|2197.3|2197.2|2194.6|248
1697044500000|2023-10-11 17:15:00|2198.2|2196.2|2199.2|2197.2|2199.8|2197.3|2197.3|2195.3|281
1697044800000|2023-10-11 17:20:00|2199.3|2197.3|2198.9|2195.9|2199.8|2197.4|2196.7|2194.7|404
1697045100000|2023-10-11 17:25:00|2198.8|2195.8|2200.3|2198.3|2201.4|2199.1|2197.7|2195.6|268
1697045400000|2023-10-11 17:30:00|2200.2|2198.2|2196.5|2194.5|2200.2|2198.2|2196.2|2193.6|261
1697045700000|2023-10-11 17:35:00|2196.4|2194.4|2196.3|2194.3|2197.1|2195|2194.7|2192.7|286
1697046000000|2023-10-11 17:40:00|2196.4|2194.4|2198.8|2196.8|2199.2|2196.9|2196.2|2193.8|213
1697046300000|2023-10-11 17:45:00|2198.9|2196.9|2196.4|2194.4|2199|2197|2196.4|2194.4|205
1697046600000|2023-10-11 17:50:00|2196.9|2193.9|2198.4|2195.4|2198.5|2196.2|2196.2|2193.9|240
1697046900000|2023-10-11 17:55:00|2198.3|2195.3|2200.2|2197.2|2200.7|2197.7|2197.5|2195.1|241
1697047200000|2023-10-11 18:00:00|2200.1|2197.1|2198|2195|2201.8|2198.9|2197.4|2194.9|580
1697047500000|2023-10-11 18:05:00|2197.5|2195.5|2199.5|2196.5|2200.1|2197.7|2197.5|2195|357
1697047800000|2023-10-11 18:10:00|2199.4|2196.4|2197.3|2195.3|2199.4|2196.7|2196.4|2193.9|359
1697048100000|2023-10-11 18:15:00|2197.4|2195.4|2199.2|2196.2|2199.2|2197|2197.3|2194.9|301
1697048400000|2023-10-11 18:20:00|2199.1|2196.1|2199.3|2197.3|2200.4|2197.9|2198.3|2195.8|252
1697048700000|2023-10-11 18:25:00|2199.8|2196.8|2199.7|2197.7|2201.4|2199.4|2199.1|2196.8|247
1697049000000|2023-10-11 18:30:00|2199.8|2197.8|2199.2|2197.2|2200.4|2198|2199.2|2196.8|204
1697049300000|2023-10-11 18:35:00|2199.3|2197.3|2200.4|2198.4|2201.7|2199.5|2199.2|2197.2|198
1697049600000|2023-10-11 18:40:00|2200.6|2198.6|2200.9|2198.9|2201.3|2199.3|2200|2197.7|178
1697049900000|2023-10-11 18:45:00|2200.8|2198.8|2200.4|2198.4|2201.7|2199.4|2199.2|2197.2|224
1697050200000|2023-10-11 18:50:00|2200.3|2198.3|2202.9|2199.9|2202.9|2200.7|2200|2197.9|223
1697050500000|2023-10-11 18:55:00|2202.8|2199.8|2202.4|2200.4|2203|2200.7|2201.7|2199.5|193
1697050800000|2023-10-11 19:00:00|2202.2|2200.2|2205.3|2203.3|2205.4|2203.4|2202|2200|139
1697051100000|2023-10-11 19:05:00|2205.4|2203.4|2206.4|2204.4|2207|2204.6|2205.3|2203.3|140
1697051400000|2023-10-11 19:10:00|2206.5|2204.5|2205.4|2203.4|2207|2204.5|2204.8|2202.6|135
1697051700000|2023-10-11 19:15:00|2205.9|2202.9|2203.5|2201.5|2206.3|2203.8|2203.2|2201.1|157
1697052000000|2023-10-11 19:20:00|2203.3|2201.3|2204|2202|2204.1|2202.1|2202.2|2199.9|170
1697052300000|2023-10-11 19:25:00|2203.9|2201.9|2205.4|2202.4|2205.4|2203|2203.1|2200.5|188
1697052600000|2023-10-11 19:30:00|2204.8|2202.8|2204.7|2202.7|2206|2203.5|2204.2|2201.6|166
1697052900000|2023-10-11 19:35:00|2204.6|2202.6|2204.8|2202.8|2205.8|2203.2|2204.4|2202|136
1697053200000|2023-10-11 19:40:00|2204.9|2202.9|2204.6|2202.6|2205|2203|2204.1|2201.8|118
1697053500000|2023-10-11 19:45:00|2204.5|2202.5|2203.9|2201.9|2204.7|2202.6|2203.7|2201.4|168
1697053800000|2023-10-11 19:50:00|2204|2202|2203.8|2201.8|2204.7|2202.3|2203.3|2201.1|179
1697054100000|2023-10-11 19:55:00|2203.6|2201.6|2202.4|2200.4|2204.8|2202.5|2202.4|2200.2|170
1697054400000|2023-10-11 20:00:00|2202.6|2200.6|2204.7|2202.7|2205.5|2203.1|2202.4|2200|190
1697054700000|2023-10-11 20:05:00|2204.8|2202.8|2206.1|2203.1|2206.3|2203.8|2204.6|2202.3|104
1697055000000|2023-10-11 20:10:00|2205.6|2203.6|2206.1|2203.1|2206.3|2203.8|2205.1|2202.7|131
1697055300000|2023-10-11 20:15:00|2205.5|2203.5|2205.7|2203.7|2206.2|2204.1|2205.1|2202.7|109
1697055600000|2023-10-11 20:20:00|2205.6|2203.6|2206.8|2203.8|2206.9|2204.2|2205.5|2203.1|91
1697055900000|2023-10-11 20:25:00|2206.1|2204.1|2207.3|2205.3|2208|2205.7|2205.6|2203.3|97
1697056200000|2023-10-11 20:30:00|2207.2|2205.2|2206.2|2204.2|2208.1|2205.7|2206|2203.6|91
1697056500000|2023-10-11 20:35:00|2206.3|2204.3|2205.8|2203.8|2206.9|2204.5|2205.6|2203.4|63
1697056800000|2023-10-11 20:40:00|2206|2204|2205.6|2203.6|2206.6|2204|2205.2|2202.8|75
1697057100000|2023-10-11 20:45:00|2206.1|2203.1|2203.7|2200.7|2206.7|2204|2203.5|2200.5|100
1697057400000|2023-10-11 20:50:00|2203.9|2200.9|2202.8|2199.8|2204.1|2201.1|2202.3|2199.3|112
1697057700000|2023-10-11 20:55:00|2202.7|2199.7|2205.2|2202.2|2205.6|2202.6|2202.1|2199.6|150
1697061600000|2023-10-11 22:00:00|2206.5|2201.2|2206.1|2200.4|2207.8|2202.7|2202.9|2199.8|89
1697061900000|2023-10-11 22:05:00|2204.9|2200.3|2207.4|2201.7|2207.6|2202.4|2203.4|2199.8|99
1697062200000|2023-10-11 22:10:00|2204.9|2201.8|2206.8|2203.8|2207.5|2204.4|2204.2|2201.2|90
1697062500000|2023-10-11 22:15:00|2206.5|2203.5|2205.3|2202.3|2206.7|2203.7|2204.5|2201.9|41
1697062800000|2023-10-11 22:20:00|2205.2|2202.2|2204.3|2201.3|2206.1|2203.2|2204|2201.2|66
1697063100000|2023-10-11 22:25:00|2204.6|2201.6|2204.6|2201.6|2204.9|2202.2|2203.5|2201.2|44
1697063400000|2023-10-11 22:30:00|2204.5|2201.5|2204.7|2202.7|2205.5|2202.7|2203.7|2201.2|49
1697063700000|2023-10-11 22:35:00|2205.5|2202.5|2204.8|2201.8|2205.8|2202.8|2204.4|2201.7|61
1697064000000|2023-10-11 22:40:00|2204.9|2201.9|2205.6|2202.6|2206|2203.5|2204.7|2201.9|82
1697064300000|2023-10-11 22:45:00|2205.7|2202.7|2206.2|2203.2|2206.5|2203.6|2205|2202.6|57
1697064600000|2023-10-11 22:50:00|2206|2203|2206.4|2203.4|2206.9|2203.9|2205.5|2203|55
1697064900000|2023-10-11 22:55:00|2206.6|2203.6|2206.1|2203.1|2206.8|2203.8|2205|2202.6|71
1697065200000|2023-10-11 23:00:00|2206|2203|2206.6|2203.6|2206.8|2203.8|2205.5|2202.8|52
1697065500000|2023-10-11 23:05:00|2206.5|2203.5|2206.1|2203.1|2207.1|2204.2|2206|2203|56
1697065800000|2023-10-11 23:10:00|2206.2|2203.2|2206.6|2203.6|2206.8|2203.8|2206|2203|63
1697066100000|2023-10-11 23:15:00|2206.8|2203.8|2207|2204|2207.2|2204.2|2206|2203.4|60
1697066400000|2023-10-11 23:20:00|2206.9|2203.9|2206.8|2203.8|2207|2204|2206|2203.4|44
1697066700000|2023-10-11 23:25:00|2207|2204|2206.5|2203.5|2207.5|2204.5|2206.4|2203.5|74
1697067000000|2023-10-11 23:30:00|2206.6|2203.6|2206.9|2203.9|2207.1|2204.6|2205.9|2203.4|53
1697067300000|2023-10-11 23:35:00|2207|2204|2206.4|2203.4|2207.1|2204.5|2206.3|2203.3|71
1697067600000|2023-10-11 23:40:00|2206.5|2203.5|2206.4|2203.4|2206.7|2204|2205.9|2203|61
1697067900000|2023-10-11 23:45:00|2206.5|2203.5|2207.3|2204.3|2207.6|2205|2205.9|2203.4|59
1697068200000|2023-10-11 23:50:00|2207.2|2204.2|2207.2|2204.2|2207.2|2204.6|2206.4|2203.7|60
1697068500000|2023-10-11 23:55:00|2207|2204|2206.6|2203.6|2207.1|2204.5|2205.9|2203.4|53
1697068800000|2023-10-12 00:00:00|2206.5|2203.5|2205.5|2203.5|2206.9|2204.2|2205.4|2202.9|122
1697069100000|2023-10-12 00:05:00|2205.6|2203.6|2207.1|2204.1|2207.7|2204.7|2204.6|2202.3|154
1697069400000|2023-10-12 00:10:00|2207|2204|2206.1|2203.1|2207.2|2204.5|2205.5|2203|83
1697069700000|2023-10-12 00:15:00|2206|2203|2205.6|2203.6|2206.9|2204.2|2205.4|2203|105
1697070000000|2023-10-12 00:20:00|2205.7|2203.7|2205.8|2202.8|2206.6|2203.8|2204.6|2202.1|115
1697070300000|2023-10-12 00:25:00|2206|2203|2206|2203|2206.9|2204.4|2205.6|2202.7|88
1697070600000|2023-10-12 00:30:00|2206.1|2203.1|2205.1|2203.1|2206.3|2203.8|2205.1|2202.7|74
1697070900000|2023-10-12 00:35:00|2205.9|2202.9|2207.3|2204.3|2207.4|2204.6|2205.1|2202.6|108
1697071200000|2023-10-12 00:40:00|2207.4|2204.4|2207|2204|2207.6|2205.1|2205.1|2202.7|133
1697071500000|2023-10-12 00:45:00|2207.1|2204.1|2208.1|2205.1|2208.8|2205.8|2206.6|2204.1|102
1697071800000|2023-10-12 00:50:00|2208|2205|2206.7|2203.7|2208.2|2205.6|2206.1|2203.6|85
1697072100000|2023-10-12 00:55:00|2207.1|2204.1|2207.1|2204.1|2207.6|2204.8|2206.1|2203.6|110
1697072400000|2023-10-12 01:00:00|2207.2|2204.2|2206.7|2204.7|2208.2|2205.7|2206.5|2203.5|213
1697072700000|2023-10-12 01:05:00|2206.6|2204.6|2205.7|2202.7|2207|2204.6|2205.1|2202.6|148
1697073000000|2023-10-12 01:10:00|2205.8|2202.8|2208.9|2205.9|2209.2|2206.7|2205.1|2202.7|213
1697073300000|2023-10-12 01:15:00|2209.1|2206.1|2209.3|2207.3|2210.9|2208.2|2208|2205.1|247
1697073600000|2023-10-12 01:20:00|2209.2|2207.2|2210.9|2207.9|2212.1|2209.3|2209.1|2206.4|283
1697073900000|2023-10-12 01:25:00|2211|2208|2210.6|2208.6|2212.2|2209.7|2210.6|2207.6|157
1697074200000|2023-10-12 01:30:00|2210.5|2208.5|2214.4|2211.4|2214.7|2211.7|2209.6|2207.2|315
1697074500000|2023-10-12 01:35:00|2214.9|2211.9|2215.6|2212.6|2216.8|2213.8|2213.7|2210.7|230
1697074800000|2023-10-12 01:40:00|2215.8|2212.8|2216.2|2213.2|2216.6|2213.6|2213.7|2211.1|253
1697075100000|2023-10-12 01:45:00|2216.3|2213.3|2214.9|2211.9|2216.6|2213.6|2213.7|2211.2|155
1697075400000|2023-10-12 01:50:00|2214.8|2211.8|2214.4|2212.4|2215.3|2212.9|2213.7|2211.3|197
1697075700000|2023-10-12 01:55:00|2214.3|2212.3|2213.4|2210.4|2214.4|2212.4|2212.8|2209.8|161
1697076000000|2023-10-12 02:00:00|2213.5|2210.5|2212.9|2209.9|2215.6|2212.9|2212.8|2209.8|151
1697076300000|2023-10-12 02:05:00|2212.8|2209.8|2209|2206|2213|2210.3|2208.2|2205.8|137
1697076600000|2023-10-12 02:10:00|2208.9|2205.9|2207.8|2204.8|2209.8|2207|2207.2|2204.2|175
1697076900000|2023-10-12 02:15:00|2207.7|2204.7|2208.8|2205.8|2209.2|2206.4|2207.3|2204.7|77
1697077200000|2023-10-12 02:20:00|2208.7|2205.7|2207.8|2204.8|2209.4|2206.4|2206.7|2204.2|109
1697077500000|2023-10-12 02:25:00|2207.7|2204.7|2202.9|2199.9|2208.3|2205.4|2202.8|2199.8|135
1697077800000|2023-10-12 02:30:00|2203|2200|2207.9|2204.9|2209|2206|2203|2200|309
1697078100000|2023-10-12 02:35:00|2207.8|2204.8|2208.2|2205.2|2208.4|2205.4|2206.3|2203.7|163
1697078400000|2023-10-12 02:40:00|2208.1|2205.1|2206.6|2203.6|2208.8|2205.8|2206.3|2203.3|166
1697078700000|2023-10-12 02:45:00|2206.7|2203.7|2207.3|2204.3|2208.6|2205.6|2205.3|2202.8|195
1697079000000|2023-10-12 02:50:00|2207.4|2204.4|2208.3|2205.3|2208.6|2205.6|2207.1|2204.1|137
1697079300000|2023-10-12 02:55:00|2208.2|2205.2|2208.8|2205.8|2208.8|2206|2207.4|2204.9|107
1697079600000|2023-10-12 03:00:00|2208.7|2205.7|2210.1|2207.1|2210.1|2207.4|2207.8|2205.3|120
1697079900000|2023-10-12 03:05:00|2210.2|2207.2|2209.8|2206.8|2210.8|2207.8|2209.1|2206.4|139
1697080200000|2023-10-12 03:10:00|2210|2207|2210.4|2207.4|2210.9|2207.9|2208.9|2205.9|126
1697080500000|2023-10-12 03:15:00|2210.3|2207.3|2211.4|2208.4|2212|2209|2209.8|2207.3|137
1697080800000|2023-10-12 03:20:00|2211.2|2208.2|2212.5|2209.5|2212.6|2209.9|2210.9|2208.2|124
1697081100000|2023-10-12 03:25:00|2212.6|2209.6|2211.5|2209.5|2213.5|2211|2211.4|2209|118
1697081400000|2023-10-12 03:30:00|2211.6|2209.6|2211.8|2208.8|2212.4|2209.9|2210.9|2208.2|106
1697081700000|2023-10-12 03:35:00|2211.9|2208.9|2211|2209|2212.8|2209.9|2210.9|2208.4|69
1697082000000|2023-10-12 03:40:00|2210.9|2208.9|2211.9|2209.9|2212.5|2210|2210.9|2208.6|90
1697082300000|2023-10-12 03:45:00|2212.5|2209.5|2212.4|2209.4|2212.7|2210.1|2211.4|2208.9|65
1697082600000|2023-10-12 03:50:00|2212.5|2209.5|2211.5|2209.5|2212.9|2210.5|2211.4|2208.8|92
1697082900000|2023-10-12 03:55:00|2211.4|2209.4|2213|2210|2213.5|2210.5|2211.3|2208.4|109
1697083200000|2023-10-12 04:00:00|2213.1|2210.1|2212.9|2209.9|2213.3|2210.4|2211.3|2208.7|79
1697083500000|2023-10-12 04:05:00|2213|2210|2212.8|2209.8|2213.4|2210.5|2212.4|2209.7|60
1697083800000|2023-10-12 04:10:00|2212.9|2209.9|2212.5|2209.5|2212.9|2210.1|2211.8|2209.2|67
1697084100000|2023-10-12 04:15:00|2212.6|2209.6|2213.3|2210.3|2213.8|2211|2211.8|2209.6|62
1697084400000|2023-10-12 04:20:00|2212.9|2210.9|2213|2210|2213.9|2211.4|2212.4|2209.9|61
1697084700000|2023-10-12 04:25:00|2212.4|2210.4|2212|2210|2213.8|2211|2212|2209.6|53
1697085000000|2023-10-12 04:30:00|2211.9|2209.9|2213|2210|2213.2|2210.4|2211.4|2208.5|92
1697085300000|2023-10-12 04:35:00|2212.9|2209.9|2212.8|2209.8|2213.1|2210.5|2211.8|2209.4|60
1697085600000|2023-10-12 04:40:00|2212.7|2209.7|2213|2211|2214|2211.5|2212.4|2209.7|87
1697085900000|2023-10-12 04:45:00|2213.1|2211.1|2217.6|2214.6|2217.8|2215.1|2213.1|2210.5|149
1697086200000|2023-10-12 04:50:00|2217.4|2214.4|2216.4|2213.4|2218.2|2215.4|2215.9|2213.2|124
1697086500000|2023-10-12 04:55:00|2216.5|2213.5|2217.2|2214.2|2218.1|2215.5|2215.9|2213.2|145
1697086800000|2023-10-12 05:00:00|2217.1|2214.1|2216.4|2213.4|2217.1|2214.4|2214.9|2212.4|118
1697087100000|2023-10-12 05:05:00|2216.5|2213.5|2217.6|2214.6|2218.2|2215.6|2216|2213.4|93
1697087400000|2023-10-12 05:10:00|2217.5|2214.5|2218.4|2215.4|2218.6|2216|2216.4|2213.5|145
1697087700000|2023-10-12 05:15:00|2218.2|2215.2|2216.8|2213.8|2218.3|2215.7|2216.4|2213.8|108
1697088000000|2023-10-12 05:20:00|2216.9|2213.9|2217.5|2214.5|2217.6|2214.9|2215.9|2213.4|126
1697088300000|2023-10-12 05:25:00|2217.4|2214.4|2218|2215|2218.6|2216|2216.9|2214.2|87
1697088600000|2023-10-12 05:30:00|2217.6|2214.6|2216|2213|2218.1|2215.1|2215.5|2212.9|190
1697088900000|2023-10-12 05:35:00|2215.9|2212.9|2216.9|2213.9|2217.9|2215.1|2215.3|2212.3|171
1697089200000|2023-10-12 05:40:00|2216.8|2213.8|2216|2213|2216.8|2214.1|2215.3|2212.3|153
1697089500000|2023-10-12 05:45:00|2216.1|2213.1|2216.1|2213.1|2217|2214.1|2215.6|2213|145
1697089800000|2023-10-12 05:50:00|2216|2213|2216.3|2214.3|2217.4|2214.9|2215.7|2213|165
1697090100000|2023-10-12 05:55:00|2216.8|2213.8|2218.7|2215.7|2218.9|2216|2216.8|2213.8|185
1697090400000|2023-10-12 06:00:00|2218.6|2215.6|2216.8|2213.8|2218.6|2216.1|2216|2213.4|241
1697090700000|2023-10-12 06:05:00|2217|2214|2216.5|2213.5|2217.5|2214.6|2215.4|2212.8|207
1697091000000|2023-10-12 06:10:00|2216.6|2213.6|2216.4|2213.4|2216.6|2214|2214.1|2211.5|178
1697091300000|2023-10-12 06:15:00|2216.5|2213.5|2217.6|2214.6|2218|2215.4|2216.5|2213.5|169
1697091600000|2023-10-12 06:20:00|2217.7|2214.7|2217.6|2215.6|2219.8|2216.9|2216.5|2213.9|204
1697091900000|2023-10-12 06:25:00|2217.7|2215.7|2220.5|2217.5|2220.9|2218|2217.1|2214.7|248
1697092200000|2023-10-12 06:30:00|2220.4|2217.4|2220.1|2217.1|2220.5|2217.6|2218.5|2215.5|183
1697092500000|2023-10-12 06:35:00|2220|2217|2224.1|2221.1|2224.5|2221.9|2219.9|2216.9|244
1697092800000|2023-10-12 06:40:00|2224|2221|2224.1|2221.1|2225.6|2222.7|2223.5|2220.7|244
1697093100000|2023-10-12 06:45:00|2224.2|2221.2|2224.2|2222.2|2225.5|2222.5|2222.9|2220.3|202
1697093400000|2023-10-12 06:50:00|2224.3|2222.3|2223.5|2221.5|2224.8|2222.4|2223.5|2220.9|209
1697093700000|2023-10-12 06:55:00|2223.6|2221.6|2225|2222|2225.7|2223.1|2223|2220.6|209
1697094000000|2023-10-12 07:00:00|2224.7|2221.7|2221.1|2219.1|2225.1|2222.1|2220.6|2218.1|268
1697094300000|2023-10-12 07:05:00|2221|2219|2218.2|2215.2|2221.2|2219|2215.6|2212.9|325
1697094600000|2023-10-12 07:10:00|2218.4|2215.4|2218.8|2215.8|2220.1|2217.2|2217.7|2215.1|254
1697094900000|2023-10-12 07:15:00|2218.9|2215.9|2215.6|2213.6|2218.9|2215.9|2214.6|2211.7|280
1697095200000|2023-10-12 07:20:00|2215.7|2213.7|2218.9|2215.9|2219|2216.6|2215.7|2213.2|254
1697095500000|2023-10-12 07:25:00|2218.5|2216.5|2217.5|2215.5|2219.9|2216.9|2217.4|2215|212
1697095800000|2023-10-12 07:30:00|2217.6|2215.6|2216.7|2213.7|2219.2|2216.5|2216.1|2213.4|236
1697096100000|2023-10-12 07:35:00|2216.6|2213.6|2214.2|2212.2|2216.6|2214|2213.9|2211|157
1697096400000|2023-10-12 07:40:00|2214|2212|2214.9|2211.9|2216.7|2214.1|2214|2211.1|204
1697096700000|2023-10-12 07:45:00|2214.8|2211.8|2214.7|2211.7|2215.3|2212.6|2212.6|2209.9|196
1697097000000|2023-10-12 07:50:00|2214.1|2211.1|2212.9|2209.9|2214.3|2211.7|2211.6|2209.2|208
1697097300000|2023-10-12 07:55:00|2212.6|2210.6|2213.2|2210.2|2213.8|2211.2|2211.8|2208.8|197
1697097600000|2023-10-12 08:00:00|2213.1|2210.1|2213.6|2210.6|2214.9|2212.1|2212.4|2209.5|234
1697097900000|2023-10-12 08:05:00|2213.7|2210.7|2215.1|2212.1|2215.1|2212.7|2212.5|2209.5|170
1697098200000|2023-10-12 08:10:00|2214.9|2211.9|2216.9|2213.9|2217|2214.5|2214.6|2211.6|166
1697098500000|2023-10-12 08:15:00|2217|2214|2218.5|2216.5|2219.5|2217|2215.8|2213.4|196
1697098800000|2023-10-12 08:20:00|2218.4|2216.4|2219.7|2216.7|2220.6|2218.5|2218.4|2216|168
1697099100000|2023-10-12 08:25:00|2219|2217|2217.8|2214.8|2219.1|2217.1|2216.9|2214.6|166
1697099400000|2023-10-12 08:30:00|2217.6|2214.6|2217.4|2215.4|2219|2217|2217.4|2214.6|181
1697099700000|2023-10-12 08:35:00|2217.5|2215.5|2216.7|2214.7|2218.4|2216|2216.2|2213.7|134
1697100000000|2023-10-12 08:40:00|2216.8|2214.8|2218.4|2215.4|2218.6|2216|2216.8|2214|190
1697100300000|2023-10-12 08:45:00|2218.3|2215.3|2215.5|2213.5|2218.9|2216.9|2215.5|2213.2|169
1697100600000|2023-10-12 08:50:00|2215.8|2213.8|2217|2215|2218.4|2216|2215.4|2213.4|153
1697100900000|2023-10-12 08:55:00|2217.3|2215.3|2217.6|2215.6|2218.1|2216.1|2216.8|2214.6|153
1697101200000|2023-10-12 09:00:00|2217.7|2215.7|2217.7|2214.7|2219|2216.9|2216.1|2214.1|196
1697101500000|2023-10-12 09:05:00|2217.8|2214.8|2217.4|2214.4|2219.4|2216.9|2216.7|2214.2|168
1697101800000|2023-10-12 09:10:00|2217.3|2214.3|2216.9|2214.9|2217.5|2215|2215.9|2213.4|173
1697102100000|2023-10-12 09:15:00|2217|2215|2217.6|2214.6|2218.1|2215.5|2215.3|2212.8|167
1697102400000|2023-10-12 09:20:00|2217.7|2214.7|2218.1|2216.1|2218.9|2216.5|2216.8|2214.3|191
1697102700000|2023-10-12 09:25:00|2218|2216|2218.4|2215.4|2219.8|2217.5|2217.6|2215.3|152
1697103000000|2023-10-12 09:30:00|2217.9|2215.9|2218.8|2216.8|2219.4|2217.1|2217.3|2215.2|154
1697103300000|2023-10-12 09:35:00|2218.9|2216.9|2219.5|2217.5|2220.6|2218.1|2218|2215.8|144
1697103600000|2023-10-12 09:40:00|2219.6|2217.6|2221|2218|2221.4|2218.7|2219.1|2216.7|109
1697103900000|2023-10-12 09:45:00|2221.1|2218.1|2221.1|2219.1|2221.9|2219.7|2220.5|2218.1|96
1697104200000|2023-10-12 09:50:00|2221.2|2219.2|2220.2|2218.2|2221.6|2219.2|2219.5|2217.4|144
1697104500000|2023-10-12 09:55:00|2220.1|2218.1|2220|2218|2221.1|2219|2219.1|2216.8|144
1697104800000|2023-10-12 10:00:00|2220.1|2218.1|2219.2|2217.2|2221|2218.7|2217.6|2215.6|149
1697105100000|2023-10-12 10:05:00|2219.1|2217.1|2220.2|2218.2|2220.9|2218.4|2219|2216.6|156
1697105400000|2023-10-12 10:10:00|2220.4|2218.4|2221.1|2219.1|2221.6|2219.6|2220.2|2218|129
1697105700000|2023-10-12 10:15:00|2220.8|2218.8|2221.3|2219.3|2223.9|2221.4|2220.1|2218.1|148
1697106000000|2023-10-12 10:20:00|2221.2|2219.2|2220.9|2217.9|2222|2220|2220.1|2217.8|137
1697106300000|2023-10-12 10:25:00|2220.8|2217.8|2219.3|2217.3|2221|2218.9|2219.2|2217.2|169
1697106600000|2023-10-12 10:30:00|2219.4|2217.4|2220.2|2218.2|2220.7|2218.7|2219.1|2216.7|152
1697106900000|2023-10-12 10:35:00|2220.3|2218.3|2221.2|2219.2|2221.6|2219.3|2220.1|2217.8|142
1697107200000|2023-10-12 10:40:00|2221.1|2219.1|2221.6|2219.6|2222|2219.8|2220.7|2218.7|96
1697107500000|2023-10-12 10:45:00|2221.7|2219.7|2221.1|2218.1|2222.3|2220.3|2220.6|2217.9|118
1697107800000|2023-10-12 10:50:00|2221.2|2218.2|2220.7|2217.7|2221.7|2219.2|2220|2217.5|128
1697108100000|2023-10-12 10:55:00|2219.8|2217.8|2217.4|2214.4|2220.4|2218|2217.1|2214.1|184
1697108400000|2023-10-12 11:00:00|2217.3|2214.3|2217.9|2215.9|2218.5|2216|2214.9|2212.3|278
1697108700000|2023-10-12 11:05:00|2218|2216|2216.1|2214.1|2218.3|2216.1|2215.4|2213|346
1697109000000|2023-10-12 11:10:00|2216|2214|2217.9|2215.9|2218.6|2216.1|2215.9|2213.7|316
1697109300000|2023-10-12 11:15:00|2218.1|2216.1|2216.8|2214.8|2220.8|2218.5|2216.3|2214.1|292
1697109600000|2023-10-12 11:20:00|2216.9|2214.9|2217.2|2215.2|2217.8|2215.5|2215.3|2213.1|215
1697109900000|2023-10-12 11:25:00|2217.1|2215.1|2215.8|2213.8|2217.8|2215.8|2215.3|2213.3|202
1697110200000|2023-10-12 11:30:00|2215.9|2213.9|2217|2215|2218.5|2216.5|2215.6|2213.6|210
1697110500000|2023-10-12 11:35:00|2216.9|2214.9|2217.7|2215.7|2218.7|2216.7|2216.3|2214.2|275
1697110800000|2023-10-12 11:40:00|2217.6|2215.6|2219.7|2217.7|2220.1|2218|2217.2|2215.2|198
1697111100000|2023-10-12 11:45:00|2219.8|2217.8|2219.7|2217.7|2220.9|2218.9|2219.1|2216.9|223
1697111400000|2023-10-12 11:50:00|2219.6|2217.6|2217.2|2215.2|2220.2|2217.8|2216.5|2214.4|243
1697111700000|2023-10-12 11:55:00|2217.1|2215.1|2217.2|2215.2|2219.1|2216.8|2216.8|2214.4|274
1697112000000|2023-10-12 12:00:00|2217.1|2215.1|2217.1|2215.1|2219.8|2217.8|2216.6|2214.6|406
1697112300000|2023-10-12 12:05:00|2217.2|2215.2|2216.6|2214.6|2217.3|2215.3|2213.2|2211.2|332
1697112600000|2023-10-12 12:10:00|2216.7|2214.7|2216.2|2214.2|2217.4|2215.2|2213.6|2211.5|391
1697112900000|2023-10-12 12:15:00|2216.1|2214.1|2216.8|2214.8|2216.8|2214.8|2214.6|2212.2|385
1697113200000|2023-10-12 12:20:00|2216.6|2214.6|2215.1|2213.1|2217|2214.9|2213.4|2211.4|456
1697113500000|2023-10-12 12:25:00|2215|2213|2219.1|2213.7|2220.1|2215.5|2214.9|2212.4|452
1697113800000|2023-10-12 12:30:00|2219.9|2213.4|2209.8|2206.8|2219.9|2214.9|2208.8|2205.4|1431
1697114100000|2023-10-12 12:35:00|2210|2207|2205.6|2202.6|2211.3|2208.3|2205|2202.2|1064
1697114400000|2023-10-12 12:40:00|2205.7|2202.7|2208|2205|2208.9|2206.3|2202.2|2199.2|879
1697114700000|2023-10-12 12:45:00|2208.4|2205.4|2213.7|2210.7|2214.6|2211.9|2206.1|2203.7|795
1697115000000|2023-10-12 12:50:00|2213.9|2210.9|2212.1|2209.1|2214.2|2211.6|2209.6|2207.6|613
1697115300000|2023-10-12 12:55:00|2212.2|2209.2|2211.2|2208.2|2213.6|2211.2|2209.1|2206.6|560
1697115600000|2023-10-12 13:00:00|2211.1|2208.1|2215.5|2212.5|2216.1|2213.1|2210.9|2208.1|691
1697115900000|2023-10-12 13:05:00|2215.6|2212.6|2214.9|2212.9|2217.8|2215.5|2213.3|2210.7|591
1697116200000|2023-10-12 13:10:00|2214.6|2212.6|2210.4|2208.4|2215.7|2213.2|2209.4|2207.3|577
1697116500000|2023-10-12 13:15:00|2210.1|2208.1|2207.5|2204.5|2211.7|2208.9|2204.9|2202.6|572
1697116800000|2023-10-12 13:20:00|2207.7|2204.7|2209.7|2207.7|2209.7|2207.7|2204.6|2202.3|574
1697117100000|2023-10-12 13:25:00|2209.8|2207.8|2209.4|2207.4|2210|2207.8|2208|2206|507
1697117400000|2023-10-12 13:30:00|2209.5|2207.5|2207.9|2205.9|2218.4|2216.3|2204.9|2202.3|857
1697117700000|2023-10-12 13:35:00|2208.3|2205.3|2201.2|2198.2|2208.3|2206.1|2200.6|2198.2|779
1697118000000|2023-10-12 13:40:00|2201.4|2198.4|2191.6|2189.6|2202|2200|2191.6|2189.6|804
1697118300000|2023-10-12 13:45:00|2192|2190|2195.8|2193.8|2197.1|2194.4|2189.7|2187.2|765
1697118600000|2023-10-12 13:50:00|2195.9|2193.9|2194|2191|2202.7|2199.7|2192.6|2190.4|782
1697118900000|2023-10-12 13:55:00|2193.9|2190.9|2194.3|2192.3|2196.1|2194.1|2192.9|2190.6|754
1697119200000|2023-10-12 14:00:00|2193.9|2191.9|2197|2194|2197|2194|2190.2|2188|776
1697119500000|2023-10-12 14:05:00|2196.4|2194.4|2199.6|2197.6|2202.5|2199.9|2194.7|2192.2|683
1697119800000|2023-10-12 14:10:00|2199.5|2197.5|2199.3|2197.3|2200.9|2198.7|2196.9|2194.6|578
1697120100000|2023-10-12 14:15:00|2199.2|2197.2|2199.5|2196.5|2202.3|2200.1|2198|2195.8|584
1697120400000|2023-10-12 14:20:00|2199.6|2196.6|2195.7|2193.7|2199.6|2197.1|2195.1|2193.1|500
1697120700000|2023-10-12 14:25:00|2195.9|2193.9|2191.9|2188.9|2196.6|2194|2191|2188.6|529
1697121000000|2023-10-12 14:30:00|2191.6|2189.6|2181.9|2179.9|2192|2189.6|2179.7|2176.7|615
1697121300000|2023-10-12 14:35:00|2182|2180|2188.8|2186.8|2189.2|2187.1|2181.9|2179.4|654
1697121600000|2023-10-12 14:40:00|2188.9|2186.9|2186.6|2184.6|2194.1|2191.5|2186.4|2184.4|647
1697121900000|2023-10-12 14:45:00|2187.3|2184.3|2183.7|2181.7|2189.3|2187.1|2183.4|2180.9|581
1697122200000|2023-10-12 14:50:00|2183.8|2181.8|2184.7|2181.7|2187.3|2185.3|2183.6|2181.3|547
1697122500000|2023-10-12 14:55:00|2184.8|2181.8|2186.4|2183.4|2186.9|2184.4|2182.7|2180|528
1697122800000|2023-10-12 15:00:00|2185.6|2183.6|2182.2|2179.2|2188.2|2185.3|2180.5|2177.8|539
1697123100000|2023-10-12 15:05:00|2182.3|2179.3|2184.5|2181.5|2185.3|2183.1|2179.5|2177.2|569
1697123400000|2023-10-12 15:10:00|2184.4|2181.4|2185.6|2183.6|2187.2|2184.7|2182.4|2179.9|496
1697123700000|2023-10-12 15:15:00|2185.4|2183.4|2183.2|2180.2|2185.8|2183.7|2181.1|2178.5|405
1697124000000|2023-10-12 15:20:00|2182.9|2179.9|2181|2179|2182.9|2180.6|2179.8|2177.4|457
1697124300000|2023-10-12 15:25:00|2181.1|2179.1|2181|2178|2183|2180.5|2179.5|2177.1|361
1697124600000|2023-10-12 15:30:00|2180.8|2177.8|2183.1|2181.1|2183.5|2181.5|2176.2|2173.9|472
1697124900000|2023-10-12 15:35:00|2183.2|2181.2|2185.7|2183.7|2186.4|2184|2182.6|2180.6|357
1697125200000|2023-10-12 15:40:00|2185.6|2183.6|2184|2182|2187.1|2184.9|2182.4|2180|283
1697125500000|2023-10-12 15:45:00|2183.9|2181.9|2182.1|2180.1|2184.6|2182.6|2182.1|2180|280
1697125800000|2023-10-12 15:50:00|2182.2|2180.2|2186.6|2184.6|2187.4|2185.1|2182.1|2180.1|253
1697126100000|2023-10-12 15:55:00|2186.5|2184.5|2186.7|2184.7|2187.8|2185.2|2185.5|2183.1|236
1697126400000|2023-10-12 16:00:00|2186.6|2184.6|2186.5|2184.5|2188.6|2186.5|2185.4|2183.4|407
1697126700000|2023-10-12 16:05:00|2186.6|2184.6|2186.1|2184.1|2188.4|2186|2185.7|2183.2|308
1697127000000|2023-10-12 16:10:00|2186|2184|2184.9|2182.9|2186.3|2184.2|2184|2181.7|249
1697127300000|2023-10-12 16:15:00|2185|2183|2185.5|2182.5|2186.1|2184|2184.6|2182.5|162
1697127600000|2023-10-12 16:20:00|2185.4|2182.4|2183.9|2181.9|2186.2|2183.9|2183.5|2181.1|262
1697127900000|2023-10-12 16:25:00|2183.8|2181.8|2182.9|2179.9|2184.2|2181.8|2181|2178.8|304
1697128200000|2023-10-12 16:30:00|2183|2180|2180.6|2178.6|2183.6|2181|2180.2|2178|325
1697128500000|2023-10-12 16:35:00|2180.4|2178.4|2183.3|2181.3|2185.9|2183.3|2180.4|2177.9|353
1697128800000|2023-10-12 16:40:00|2183|2181|2182.8|2180.8|2185.3|2182.8|2182.7|2180.3|274
1697129100000|2023-10-12 16:45:00|2182.7|2180.7|2183.4|2180.4|2184.7|2182.4|2182.5|2180.1|264
1697129400000|2023-10-12 16:50:00|2183.3|2180.3|2184.7|2181.7|2185.3|2182.8|2182.3|2179.9|216
1697129700000|2023-10-12 16:55:00|2184.6|2181.6|2186.4|2183.4|2187.2|2184.6|2183.3|2180.8|270
1697130000000|2023-10-12 17:00:00|2186.3|2183.3|2182|2180|2186.5|2183.8|2181.2|2178.8|504
1697130300000|2023-10-12 17:05:00|2181.9|2179.9|2180.1|2178.1|2184|2181.8|2179.5|2176.9|491
1697130600000|2023-10-12 17:10:00|2180.2|2178.2|2181|2179|2183.3|2180.9|2179|2176.6|447
1697130900000|2023-10-12 17:15:00|2180.9|2178.9|2181.9|2179.9|2183.3|2180.8|2179|2176.4|384
1697131200000|2023-10-12 17:20:00|2182.4|2179.4|2183.3|2181.3|2184.3|2181.7|2180.8|2178.3|432
1697131500000|2023-10-12 17:25:00|2183.5|2181.5|2181.4|2178.4|2184.3|2181.8|2180.2|2177.5|446
1697131800000|2023-10-12 17:30:00|2181.3|2178.3|2181.2|2178.2|2185.5|2182.5|2180.7|2178.1|374
1697132100000|2023-10-12 17:35:00|2181.3|2178.3|2181.9|2179.9|2183.1|2180.4|2179.8|2177.2|401
1697132400000|2023-10-12 17:40:00|2182.1|2180.1|2180.9|2178.9|2183.1|2180.8|2180.3|2177.9|344
1697132700000|2023-10-12 17:45:00|2180.8|2178.8|2180.4|2178.4|2182.7|2180.2|2180.1|2177.7|304
1697133000000|2023-10-12 17:50:00|2180.5|2178.5|2180.4|2178.4|2181.8|2179.7|2178.7|2176.2|276
1697133300000|2023-10-12 17:55:00|2180.3|2178.3|2180.1|2178.1|2183.4|2181|2179.5|2177.1|246
1697133600000|2023-10-12 18:00:00|2180.6|2177.6|2179|2177|2181.7|2179.7|2179|2176.8|271
1697133900000|2023-10-12 18:05:00|2179.1|2177.1|2180|2177|2180.1|2177.7|2178.5|2176.1|239
1697134200000|2023-10-12 18:10:00|2179.9|2176.9|2180|2178|2180.5|2178.1|2178.5|2175.9|245
1697134500000|2023-10-12 18:15:00|2180.3|2177.3|2180.4|2178.4|2180.8|2178.8|2179.2|2176.6|178
1697134800000|2023-10-12 18:20:00|2180.3|2178.3|2182|2180|2183|2181|2180.3|2178.2|203
1697135100000|2023-10-12 18:25:00|2181.9|2179.9|2182.9|2180.9|2183|2181|2181|2179|254
1697135400000|2023-10-12 18:30:00|2182.8|2180.8|2183.1|2181.1|2183.8|2181.3|2181.9|2179.4|198
1697135700000|2023-10-12 18:35:00|2183|2181|2183.3|2181.3|2184|2181.6|2182.9|2180.7|156
1697136000000|2023-10-12 18:40:00|2183.2|2181.2|2184.3|2182.3|2184.3|2182.3|2182.1|2179.8|179
1697136300000|2023-10-12 18:45:00|2184.2|2182.2|2183.9|2181.9|2185.3|2182.9|2182.8|2180.8|213
1697136600000|2023-10-12 18:50:00|2183.8|2181.8|2180.3|2177.3|2184.6|2182.5|2179.6|2177.1|240
1697136900000|2023-10-12 18:55:00|2180.1|2177.1|2180.8|2178.8|2181.3|2179.3|2179.3|2177.1|183
1697137200000|2023-10-12 19:00:00|2180.9|2178.9|2181.4|2179.4|2181.7|2179.5|2179.8|2177.8|186
1697137500000|2023-10-12 19:05:00|2181.5|2179.5|2181.3|2179.3|2182.3|2179.9|2180.7|2178|151
1697137800000|2023-10-12 19:10:00|2181.2|2179.2|2181.3|2179.3|2181.7|2179.6|2179.8|2177.3|134
1697138100000|2023-10-12 19:15:00|2180.9|2178.9|2182.5|2180.5|2182.7|2180.6|2180.7|2178.2|110
1697138400000|2023-10-12 19:20:00|2182.4|2180.4|2181.2|2179.2|2182.5|2180.5|2181.2|2178.7|126
1697138700000|2023-10-12 19:25:00|2181|2179|2181.9|2178.9|2182|2179.5|2181|2178.7|104
1697139000000|2023-10-12 19:30:00|2182|2179|2181.6|2178.6|2182.7|2180.3|2181.1|2178.6|141
1697139300000|2023-10-12 19:35:00|2181.7|2178.7|2181.4|2179.4|2181.7|2179.7|2180.8|2178.7|118
1697139600000|2023-10-12 19:40:00|2181.5|2179.5|2181.6|2179.6|2181.9|2179.9|2181.2|2179.2|118
1697139900000|2023-10-12 19:45:00|2181.7|2179.7|2180.9|2178.9|2182|2180|2180.2|2178.2|118
1697140200000|2023-10-12 19:50:00|2180.8|2178.8|2181.3|2179.3|2182.4|2180.2|2180.8|2178.8|129
1697140500000|2023-10-12 19:55:00|2181.2|2179.2|2180.1|2178.1|2181.5|2179.3|2179.9|2177.4|153
1697140800000|2023-10-12 20:00:00|2180.2|2178.2|2181.6|2179.6|2182.1|2179.6|2180|2177.6|146
1697141100000|2023-10-12 20:05:00|2181.5|2179.5|2181|2179|2182|2179.5|2180.9|2178.4|70
1697141400000|2023-10-12 20:10:00|2180.9|2178.9|2181.3|2179.3|2182.4|2179.9|2180.9|2178.6|95
1697141700000|2023-10-12 20:15:00|2181.1|2179.1|2181.6|2179.6|2182.2|2179.8|2181.1|2178.6|81
1697142000000|2023-10-12 20:20:00|2182.2|2179.2|2181.4|2179.4|2182.2|2179.7|2181.1|2178.5|83
1697142300000|2023-10-12 20:25:00|2181.1|2179.1|2182.7|2179.7|2183.1|2180.4|2181.1|2178.6|51
1697142600000|2023-10-12 20:30:00|2182.9|2179.9|2183.1|2180.1|2183.3|2180.7|2182|2179.7|49
1697142900000|2023-10-12 20:35:00|2183|2180|2182.5|2180.5|2183.3|2180.7|2182|2180|66
1697143200000|2023-10-12 20:40:00|2182.7|2180.7|2183|2181|2183.8|2181.3|2182.5|2180.2|41
1697143500000|2023-10-12 20:45:00|2183.1|2181.1|2183.2|2181.2|2183.8|2181.3|2183|2180.3|70
1697143800000|2023-10-12 20:50:00|2183.6|2180.6|2183.7|2180.7|2184.1|2181.2|2182.9|2180.4|50
1697144100000|2023-10-12 20:55:00|2183.6|2180.6|2184|2181|2184.6|2182.2|2183.1|2180.2|69
1697148000000|2023-10-12 22:00:00|2184.4|2181.4|2184.1|2181.1|2184.6|2181.6|2183.1|2180.6|54
1697148300000|2023-10-12 22:05:00|2184.2|2181.2|2183.8|2180.8|2184.3|2181.7|2183.7|2180.8|35
1697148600000|2023-10-12 22:10:00|2184|2181|2183.3|2180.3|2184.1|2181.6|2183.1|2180.3|48
1697148900000|2023-10-12 22:15:00|2183.5|2180.5|2182.6|2179.6|2183.6|2180.6|2182.1|2179.2|45
1697149200000|2023-10-12 22:20:00|2182.5|2179.5|2183.2|2180.2|2183.3|2180.8|2182.5|2179.5|64
1697149500000|2023-10-12 22:25:00|2183|2180|2183.1|2180.1|2183.7|2181.2|2182.6|2180|88
1697149800000|2023-10-12 22:30:00|2183.3|2180.3|2185|2182|2185.1|2182.4|2182.6|2179.9|57
1697150100000|2023-10-12 22:35:00|2184.9|2181.9|2186.2|2183.2|2186.9|2183.9|2184.4|2181.7|66
1697150400000|2023-10-12 22:40:00|2186.5|2183.5|2186.7|2183.7|2187.1|2184.5|2186.1|2183.1|81
1697150700000|2023-10-12 22:45:00|2186.8|2183.8|2186.4|2183.4|2187.1|2184.2|2185.6|2183.1|60
1697151000000|2023-10-12 22:50:00|2186.3|2183.3|2185.1|2182.1|2186.6|2183.6|2184.7|2181.7|58
1697151300000|2023-10-12 22:55:00|2184.9|2181.9|2185.4|2182.4|2185.6|2182.6|2184.1|2181.5|68
1697151600000|2023-10-12 23:00:00|2185.2|2182.2|2185.2|2182.2|2185.8|2182.8|2184.6|2181.6|58
1697151900000|2023-10-12 23:05:00|2185|2182|2185.5|2182.5|2186.1|2183.1|2184.6|2181.7|64
1697152200000|2023-10-12 23:10:00|2186|2183|2185.2|2183.2|2186.1|2183.3|2184.4|2181.9|82
1697152500000|2023-10-12 23:15:00|2185.5|2182.5|2185.7|2182.7|2186.1|2183.5|2184.9|2182.5|52
1697152800000|2023-10-12 23:20:00|2185|2183|2186.8|2183.8|2187|2184.5|2185|2182.6|45
1697153100000|2023-10-12 23:25:00|2186.6|2183.6|2186.6|2183.6|2187.2|2184.6|2186|2183.5|51
1697153400000|2023-10-12 23:30:00|2186.7|2183.7|2187.7|2184.7|2187.8|2184.8|2185.5|2183|67
1697153700000|2023-10-12 23:35:00|2187.6|2184.6|2186.1|2184.1|2187.7|2184.9|2186|2183.5|52
1697154000000|2023-10-12 23:40:00|2186.8|2183.8|2187|2184|2187.5|2185.1|2186|2183.5|74
1697154300000|2023-10-12 23:45:00|2187.4|2184.4|2187.6|2184.6|2187.7|2184.9|2186.6|2184|42
1697154600000|2023-10-12 23:50:00|2187.1|2185.1|2187.6|2184.6|2188.1|2185.4|2187.1|2184.3|62
1697154900000|2023-10-12 23:55:00|2187.8|2184.8|2185.8|2182.8|2188.1|2185.3|2185.7|2182.7|70
1697155200000|2023-10-13 00:00:00|2185.9|2182.9|2187.3|2184.3|2187.5|2184.8|2185.8|2182.9|137
1697155500000|2023-10-13 00:05:00|2187.2|2184.2|2187.9|2184.9|2188.5|2185.8|2186.7|2184.1|119
1697155800000|2023-10-13 00:10:00|2187.8|2184.8|2188.9|2186.9|2190.3|2187.6|2186.2|2183.2|143
1697156100000|2023-10-13 00:15:00|2189|2187|2189.6|2186.6|2190.2|2187.5|2188.4|2185.4|163
1697156400000|2023-10-13 00:20:00|2189.5|2186.5|2188.9|2185.9|2191.1|2188.4|2188.9|2185.9|138
1697156700000|2023-10-13 00:25:00|2189.1|2186.1|2189.9|2187.9|2191.1|2188.1|2188.7|2185.7|135
1697157000000|2023-10-13 00:30:00|2190.5|2187.5|2190.6|2187.6|2190.9|2188.2|2189.4|2186.9|129
1697157300000|2023-10-13 00:35:00|2190.4|2187.4|2190.3|2187.3|2191.1|2188.6|2189.4|2186.4|150
1697157600000|2023-10-13 00:40:00|2190.5|2187.5|2190.6|2187.6|2191|2188.1|2189.9|2187.2|127
1697157900000|2023-10-13 00:45:00|2190.5|2187.5|2190.5|2188.5|2191.9|2188.9|2190|2187.4|127
1697158200000|2023-10-13 00:50:00|2190.6|2187.6|2191.2|2188.2|2192.2|2189.7|2190.5|2187.6|173
1697158500000|2023-10-13 00:55:00|2191.3|2188.3|2191.6|2189.6|2192|2189.8|2190.1|2187.6|221
1697158800000|2023-10-13 01:00:00|2191.7|2189.7|2190.8|2188.8|2193|2190.5|2189.7|2186.8|332
1697159100000|2023-10-13 01:05:00|2191.3|2188.3|2192.1|2189.1|2193.3|2190.4|2190.8|2188.1|170
1697159400000|2023-10-13 01:10:00|2192|2189|2188.9|2185.9|2192.9|2190.4|2188.3|2185.7|227
1697159700000|2023-10-13 01:15:00|2189.1|2186.1|2192.6|2189.6|2193.4|2190.9|2188.3|2185.7|261
1697160000000|2023-10-13 01:20:00|2192.5|2189.5|2191.2|2188.2|2192.6|2189.8|2189.7|2187.3|153
1697160300000|2023-10-13 01:25:00|2191.1|2188.1|2189.8|2187.8|2191.8|2188.8|2189.7|2187.3|123
1697160600000|2023-10-13 01:30:00|2190.4|2187.4|2191.2|2188.2|2192.3|2189.7|2188.3|2185.6|306
1697160900000|2023-10-13 01:35:00|2191.1|2188.1|2188.2|2185.2|2191.2|2188.3|2187.9|2184.9|211
1697161200000|2023-10-13 01:40:00|2188.1|2185.1|2190.8|2187.8|2191.1|2188.4|2187.7|2185|252
1697161500000|2023-10-13 01:45:00|2190.7|2187.7|2190.3|2187.3|2190.7|2187.7|2188.7|2185.7|212
1697161800000|2023-10-13 01:50:00|2190.2|2187.2|2189.8|2186.8|2191|2188|2188.7|2186.3|188
1697162100000|2023-10-13 01:55:00|2189.9|2186.9|2189.8|2186.8|2191.2|2188.3|2189.2|2186.3|227
1697162400000|2023-10-13 02:00:00|2189.9|2186.9|2188.3|2185.3|2190.1|2187.4|2187.2|2184.5|189
1697162700000|2023-10-13 02:05:00|2188.2|2185.2|2193.5|2190.5|2193.8|2190.9|2188.2|2185.2|463
1697163000000|2023-10-13 02:10:00|2193.6|2190.6|2194.2|2192.2|2195.2|2192.3|2193.1|2190.1|195
1697163300000|2023-10-13 02:15:00|2194.1|2192.1|2196.6|2193.6|2197.2|2194.7|2194.1|2191.5|164
1697163600000|2023-10-13 02:20:00|2196.7|2193.7|2195.1|2192.1|2196.8|2193.8|2195.1|2192.1|93
1697163900000|2023-10-13 02:25:00|2195.2|2192.2|2194.3|2192.3|2196.2|2193.7|2194.1|2191.6|98
1697164200000|2023-10-13 02:30:00|2194.2|2192.2|2195.2|2192.2|2196.4|2193.7|2194.1|2191.9|122
1697164500000|2023-10-13 02:35:00|2194.7|2192.7|2193.5|2190.5|2195.4|2192.8|2192.7|2190.1|140
1697164800000|2023-10-13 02:40:00|2193.2|2190.2|2193.6|2190.6|2193.9|2190.9|2191.2|2188.7|167
1697165100000|2023-10-13 02:45:00|2193.5|2190.5|2195.6|2192.6|2196.5|2193.7|2193.5|2190.5|180
1697165400000|2023-10-13 02:50:00|2195.7|2192.7|2196.4|2193.4|2196.7|2193.8|2195.2|2192.3|100
1697165700000|2023-10-13 02:55:00|2196.3|2193.3|2196|2194|2197|2194.2|2195.5|2193|130
1697166000000|2023-10-13 03:00:00|2196.1|2194.1|2196|2194|2197|2194.5|2195.9|2193.4|125
1697166300000|2023-10-13 03:05:00|2196.1|2194.1|2195.9|2192.9|2196.7|2194.5|2195.4|2192.8|129
1697166600000|2023-10-13 03:10:00|2196|2193|2195|2193|2196|2193.6|2194.3|2191.7|117
1697166900000|2023-10-13 03:15:00|2195.1|2193.1|2195.7|2192.7|2196.5|2194.1|2195|2192.4|134
1697167200000|2023-10-13 03:20:00|2195.6|2192.6|2195.8|2192.8|2196.5|2194|2195|2192.5|100
1697167500000|2023-10-13 03:25:00|2195.7|2192.7|2196.1|2193.1|2196.5|2194|2195|2192.5|84
1697167800000|2023-10-13 03:30:00|2195.6|2193.6|2194.6|2192.6|2196|2193.6|2194.4|2191.7|94
1697168100000|2023-10-13 03:35:00|2194.7|2192.7|2196.1|2193.1|2196.4|2193.7|2194.5|2192|79
1697168400000|2023-10-13 03:40:00|2196|2193|2195.6|2193.6|2196.2|2193.7|2195.5|2193|32
1697168700000|2023-10-13 03:45:00|2195.7|2193.7|2195.5|2192.5|2196.3|2193.7|2195|2192.5|55
1697169000000|2023-10-13 03:50:00|2195.6|2192.6|2195.8|2192.8|2195.9|2193.1|2195|2192.5|34
1697169300000|2023-10-13 03:55:00|2195.7|2192.7|2196|2193|2196.1|2193.6|2195|2192.7|38
1697169600000|2023-10-13 04:00:00|2196.1|2193.1|2196|2193|2196.5|2194.1|2195.5|2192.6|75
1697169900000|2023-10-13 04:05:00|2195.9|2192.9|2196.2|2193.2|2196.5|2194|2195.4|2192.7|71
1697170200000|2023-10-13 04:10:00|2196.1|2193.1|2196.2|2193.2|2196.4|2193.8|2195.5|2193|64
1697170500000|2023-10-13 04:15:00|2196.1|2193.1|2197|2194|2197.2|2194.6|2195.5|2192.9|59
1697170800000|2023-10-13 04:20:00|2196.5|2193.5|2199.5|2197.5|2200.2|2197.8|2196.5|2193.5|96
1697171100000|2023-10-13 04:25:00|2199.3|2197.3|2198.2|2196.2|2200.1|2197.9|2197.6|2195.1|135
1697171400000|2023-10-13 04:30:00|2198.6|2195.6|2198.3|2195.3|2198.9|2196.6|2197.4|2195.2|58
1697171700000|2023-10-13 04:35:00|2198.4|2195.4|2199.7|2197.7|2200.7|2198.2|2197.5|2194.8|163
1697172000000|2023-10-13 04:40:00|2199.8|2197.8|2200.3|2197.3|2200.5|2198.1|2199|2196.5|126
1697172300000|2023-10-13 04:45:00|2200.4|2197.4|2199.7|2196.7|2200.8|2197.9|2199.2|2196.6|137
1697172600000|2023-10-13 04:50:00|2199.6|2196.6|2200|2197|2201|2198|2198.7|2196.2|78
1697172900000|2023-10-13 04:55:00|2199.9|2196.9|2200.3|2197.3|2200.4|2197.6|2199.1|2196.8|123
1697173200000|2023-10-13 05:00:00|2200.2|2197.2|2200.8|2197.8|2201.1|2198.3|2200.1|2197.1|94
1697173500000|2023-10-13 05:05:00|2200.7|2197.7|2200.3|2197.3|2200.8|2197.8|2199.2|2197|78
1697173800000|2023-10-13 05:10:00|2200.2|2197.2|2201.4|2199.4|2202.5|2199.5|2199.8|2197.2|102
1697174100000|2023-10-13 05:15:00|2201.3|2199.3|2200.4|2198.4|2202.6|2199.9|2200.3|2198.3|117
1697174400000|2023-10-13 05:20:00|2200.3|2198.3|2201.8|2198.8|2202.8|2199.8|2200.3|2198.2|107
1697174700000|2023-10-13 05:25:00|2201.6|2198.6|2201.9|2198.9|2202.4|2199.8|2201.3|2198.3|43
1697175000000|2023-10-13 05:30:00|2201.8|2198.8|2202.6|2199.6|2203|2200.3|2201.6|2198.6|134
1697175300000|2023-10-13 05:35:00|2202.8|2199.8|2202.4|2199.4|2203.4|2200.9|2201.3|2198.6|165
1697175600000|2023-10-13 05:40:00|2202.3|2199.3|2202.6|2199.6|2203.4|2200.5|2201.8|2198.8|133
1697175900000|2023-10-13 05:45:00|2202.7|2199.7|2202.3|2200.3|2204.5|2201.5|2202|2199.4|138
1697176200000|2023-10-13 05:50:00|2202.9|2199.9|2202.9|2200.9|2203.3|2201.1|2202.2|2199.7|129
1697176500000|2023-10-13 05:55:00|2203.1|2200.1|2204.1|2201.1|2204.2|2201.5|2202.6|2200|95
1697176800000|2023-10-13 06:00:00|2204|2201|2200.5|2198.5|2204.5|2202.1|2200.5|2198|190
1697177100000|2023-10-13 06:05:00|2200.6|2198.6|2203.6|2200.6|2205.5|2202.6|2200.6|2198.1|207
1697177400000|2023-10-13 06:10:00|2203.5|2200.5|2204.5|2202.5|2206.1|2203.3|2202.6|2200.1|182
1697177700000|2023-10-13 06:15:00|2204.6|2202.6|2204.9|2202.9|2206|2203.5|2204.5|2202|219
1697178000000|2023-10-13 06:20:00|2205|2203|2205.1|2203.1|2205.9|2203.5|2203.9|2201.4|205
1697178300000|2023-10-13 06:25:00|2205|2203|2204.8|2202.8|2205.8|2203.4|2203.9|2201.4|236
1697178600000|2023-10-13 06:30:00|2204.7|2202.7|2203.4|2201.4|2204.8|2202.8|2202.8|2200.4|192
1697178900000|2023-10-13 06:35:00|2203.3|2201.3|2205.4|2203.4|2206|2203.5|2203.2|2200.8|219
1697179200000|2023-10-13 06:40:00|2205.3|2203.3|2206.5|2204.5|2206.9|2204.9|2204|2202|225
1697179500000|2023-10-13 06:45:00|2206.4|2204.4|2209.2|2207.2|2212|2209|2206.4|2204|321
1697179800000|2023-10-13 06:50:00|2209.1|2207.1|2207.4|2204.4|2209.7|2207.2|2206.5|2203.8|274
1697180100000|2023-10-13 06:55:00|2207.1|2204.1|2209.5|2207.5|2211.5|2209.1|2206.1|2203.8|279
1697180400000|2023-10-13 07:00:00|2209.4|2207.4|2208.4|2205.4|2211.7|2209.1|2207.8|2205.3|433
1697180700000|2023-10-13 07:05:00|2208.3|2205.3|2209.9|2206.9|2210.5|2208|2206.8|2204.4|309
1697181000000|2023-10-13 07:10:00|2209.8|2206.8|2212|2209|2212.8|2210.4|2209.2|2206.7|343
1697181300000|2023-10-13 07:15:00|2211.9|2208.9|2212.3|2209.3|2212.9|2210.3|2210.9|2208.7|280
1697181600000|2023-10-13 07:20:00|2212.4|2209.4|2212.3|2210.3|2213.2|2210.7|2210.4|2207.5|321
1697181900000|2023-10-13 07:25:00|2212.4|2210.4|2214.5|2212.5|2214.9|2212.6|2212.1|2209.9|401
1697182200000|2023-10-13 07:30:00|2214.4|2212.4|2214.5|2212.5|2215.2|2212.8|2213.4|2211.2|327
1697182500000|2023-10-13 07:35:00|2214.4|2212.4|2214.7|2212.7|2214.9|2212.9|2213.2|2211.1|248
1697182800000|2023-10-13 07:40:00|2214.8|2212.8|2212.9|2210.9|2216.1|2213.8|2212.4|2210.1|326
1697183100000|2023-10-13 07:45:00|2212.8|2210.8|2215.3|2213.3|2216|2214|2212.8|2210.8|290
1697183400000|2023-10-13 07:50:00|2215.2|2213.2|2213.9|2211.9|2215.8|2213.5|2212.7|2210.7|306
1697183700000|2023-10-13 07:55:00|2214|2212|2213.8|2211.8|2215.2|2213|2212.4|2210.4|256
1697184000000|2023-10-13 08:00:00|2213.5|2211.5|2214.9|2212.9|2217.2|2214.6|2213.2|2211.2|393
1697184300000|2023-10-13 08:05:00|2214.8|2212.8|2215.7|2213.7|2216.3|2214.3|2214.7|2212.6|253
1697184600000|2023-10-13 08:10:00|2215.6|2213.6|2215.4|2213.4|2216.1|2213.9|2213.7|2211.6|276
1697184900000|2023-10-13 08:15:00|2215.3|2213.3|2215|2213|2215.4|2213.4|2213.4|2211.4|220
1697185200000|2023-10-13 08:20:00|2215.6|2213.6|2219.6|2217.6|2221.5|2219.2|2215.2|2212.7|349
1697185500000|2023-10-13 08:25:00|2219.7|2217.7|2220.1|2218.1|2221.4|2219.2|2219.1|2216.6|287
1697185800000|2023-10-13 08:30:00|2220|2218|2216|2214|2220.4|2218.2|2215.9|2213.6|253
1697186100000|2023-10-13 08:35:00|2216.1|2214.1|2216.1|2213.1|2217.2|2214.9|2214.3|2211.9|251
1697186400000|2023-10-13 08:40:00|2216.2|2213.2|2215.4|2212.4|2216.2|2213.8|2212.8|2210.6|215
1697186700000|2023-10-13 08:45:00|2215.3|2212.3|2213.2|2211.2|2215.7|2213.3|2213.1|2210.8|284
1697187000000|2023-10-13 08:50:00|2213.4|2211.4|2212.5|2209.5|2215.1|2212.6|2211.7|2209.1|217
1697187300000|2023-10-13 08:55:00|2212.4|2209.4|2211.7|2208.7|2213.5|2210.5|2210.7|2208.1|201
1697187600000|2023-10-13 09:00:00|2211.3|2209.3|2212.7|2209.7|2212.8|2210.3|2210.7|2208|156
1697187900000|2023-10-13 09:05:00|2212.6|2209.6|2210.3|2207.3|2212.7|2209.8|2210.1|2207.2|168
1697188200000|2023-10-13 09:10:00|2210.2|2208.2|2210.7|2207.7|2211.2|2208.7|2209.8|2207.2|163
1697188500000|2023-10-13 09:15:00|2210.6|2207.6|2213.7|2211.7|2214|2211.9|2209.6|2207|243
1697188800000|2023-10-13 09:20:00|2213.6|2211.6|2213.7|2211.7|2214.5|2212.3|2212.1|2210.1|227
1697189100000|2023-10-13 09:25:00|2213.5|2211.5|2217.8|2215.8|2217.9|2215.9|2213.5|2211.5|232
1697189400000|2023-10-13 09:30:00|2217.7|2215.7|2217.8|2215.8|2218.6|2216.3|2216.1|2214.1|274
1697189700000|2023-10-13 09:35:00|2217.7|2215.7|2218.2|2216.2|2219.2|2216.4|2216.7|2214.7|184
1697190000000|2023-10-13 09:40:00|2218.3|2216.3|2217.1|2215.1|2219.1|2216.4|2216.2|2213.8|222
1697190300000|2023-10-13 09:45:00|2217.2|2215.2|2215.5|2212.5|2217.4|2215.4|2214.1|2212.1|210
1697190600000|2023-10-13 09:50:00|2215.4|2212.4|2214.1|2212.1|2216.3|2213.9|2214.1|2212.1|227
1697190900000|2023-10-13 09:55:00|2214.2|2212.2|2216.3|2214.3|2217.4|2215.2|2214.2|2212.2|254
1697191200000|2023-10-13 10:00:00|2216.2|2214.2|2216.9|2214.9|2218.6|2216.1|2215.8|2213.4|242
1697191500000|2023-10-13 10:05:00|2216.8|2214.8|2215.8|2213.8|2217.5|2214.9|2215.7|2213|262
1697191800000|2023-10-13 10:10:00|2215.9|2213.9|2215.1|2213.1|2216.3|2214.1|2214.7|2212.7|232
1697192100000|2023-10-13 10:15:00|2214.9|2212.9|2214.7|2212.7|2216.9|2214.4|2214.7|2212.7|230
1697192400000|2023-10-13 10:20:00|2214.8|2212.8|2213.4|2211.4|2215.1|2213.1|2212.7|2210.7|185
1697192700000|2023-10-13 10:25:00|2213.6|2211.6|2212.3|2210.3|2214.3|2212.3|2211.1|2209.1|214
1697193000000|2023-10-13 10:30:00|2212.4|2210.4|2211.6|2208.6|2212.6|2210.6|2210.8|2208.3|194
1697193300000|2023-10-13 10:35:00|2211.4|2208.4|2211.4|2209.4|2212.1|2210|2209.9|2207.9|222
1697193600000|2023-10-13 10:40:00|2212.1|2209.1|2213|2210|2213.1|2210.6|2210.8|2208.8|195
1697193900000|2023-10-13 10:45:00|2213.1|2210.1|2211.8|2209.8|2214|2211.9|2211.8|2209.8|189
1697194200000|2023-10-13 10:50:00|2211.9|2209.9|2211.3|2208.3|2212.7|2210.7|2210.5|2208.2|173
1697194500000|2023-10-13 10:55:00|2211.2|2208.2|2208.4|2205.4|2211.7|2209.1|2208|2205.4|217
1697194800000|2023-10-13 11:00:00|2208.6|2205.6|2213.8|2211.8|2214.2|2211.9|2207.9|2205.4|366
1697195100000|2023-10-13 11:05:00|2213.6|2211.6|2219.1|2216.1|2219.7|2217|2213.5|2210.9|437
1697195400000|2023-10-13 11:10:00|2219.3|2216.3|2219.1|2216.1|2219.7|2217.3|2217.2|2214.6|417
1697195700000|2023-10-13 11:15:00|2219|2216|2219.3|2217.3|2219.8|2217.3|2216.8|2214.8|342
1697196000000|2023-10-13 11:20:00|2219.2|2217.2|2222.9|2219.9|2224|2221.5|2219|2217|547
1697196300000|2023-10-13 11:25:00|2222.8|2219.8|2221.5|2219.5|2223.1|2220.6|2219.5|2217.4|334
1697196600000|2023-10-13 11:30:00|2221.3|2219.3|2221.5|2219.5|2223.7|2221.1|2221|2218.6|371
1697196900000|2023-10-13 11:35:00|2221.6|2219.6|2227.4|2225.4|2227.9|2225.9|2221.4|2218.9|344
1697197200000|2023-10-13 11:40:00|2226.9|2224.9|2226.6|2224.6|2229.9|2227.9|2226.2|2224.2|395
1697197500000|2023-10-13 11:45:00|2226.7|2224.7|2228.5|2226.5|2230|2227.9|2225.4|2223.4|283
1697197800000|2023-10-13 11:50:00|2228.4|2226.4|2232|2230|2233.3|2231.3|2228.3|2226.3|416
1697198100000|2023-10-13 11:55:00|2232.1|2230.1|2231.1|2228.1|2238.4|2236.1|2230.8|2228.1|550
1697198400000|2023-10-13 12:00:00|2231.2|2228.2|2240.7|2237.7|2242|2239.4|2231.1|2228.2|680
1697198700000|2023-10-13 12:05:00|2240.6|2237.6|2233.9|2231.9|2241.3|2239.3|2232.7|2230.7|514
1697199000000|2023-10-13 12:10:00|2233.7|2231.7|2230.2|2228.2|2233.8|2231.8|2228.9|2226.5|545
1697199300000|2023-10-13 12:15:00|2230.3|2228.3|2231.5|2229.5|2234.8|2232.4|2226.3|2224|628
1697199600000|2023-10-13 12:20:00|2231.4|2229.4|2230.9|2228.9|2237.2|2235.2|2230.5|2228.3|732
1697199900000|2023-10-13 12:25:00|2230.8|2228.8|2237.9|2234.9|2241.1|2238.5|2228.8|2226.8|913
1697200200000|2023-10-13 12:30:00|2238|2235|2255.6|2252.6|2255.8|2253.1|2237.9|2234.9|1175
1697200500000|2023-10-13 12:35:00|2255.8|2252.8|2261.7|2259.7|2266.9|2264.2|2255|2252.4|1323
1697200800000|2023-10-13 12:40:00|2261.5|2259.5|2260.7|2257.7|2263.8|2261.4|2255|2252.6|1011
1697201100000|2023-10-13 12:45:00|2260.8|2257.8|2266|2264|2268.1|2265.8|2258.5|2256|831
1697201400000|2023-10-13 12:50:00|2266.8|2263.8|2261.8|2258.8|2266.8|2264.4|2260.8|2258.3|934
1697201700000|2023-10-13 12:55:00|2261.7|2259.7|2257.2|2254.2|2264.4|2261.9|2254.6|2252.3|800
1697202000000|2023-10-13 13:00:00|2257|2255|2246.6|2243.6|2257.7|2255.2|2246.6|2243.6|1168
1697202300000|2023-10-13 13:05:00|2245.9|2243.9|2248.7|2246.7|2250.5|2248.5|2245.9|2243.3|925
1697202600000|2023-10-13 13:10:00|2249.2|2247.2|2242.3|2240.3|2252.3|2250.3|2242.2|2240.2|823
1697202900000|2023-10-13 13:15:00|2242.2|2240.2|2238.6|2235.6|2243.8|2241.8|2235.9|2233.7|899
1697203200000|2023-10-13 13:20:00|2237.8|2235.8|2235.3|2233.3|2241.4|2238.9|2234.7|2232.7|791
1697203500000|2023-10-13 13:25:00|2235.4|2233.4|2237.7|2235.7|2239.6|2237.4|2234.1|2232.1|686
1697203800000|2023-10-13 13:30:00|2237.8|2235.8|2248.8|2246.8|2249.6|2247.2|2237.8|2235.8|1126
1697204100000|2023-10-13 13:35:00|2248.9|2246.9|2246.1|2243.1|2255.1|2252.4|2244.7|2242.2|948
1697204400000|2023-10-13 13:40:00|2245.6|2243.6|2237.3|2234.3|2247.4|2244.9|2235.7|2233.1|978
1697204700000|2023-10-13 13:45:00|2237.4|2234.4|2254.3|2251.3|2255.1|2253.1|2236.8|2234.4|1003
1697205000000|2023-10-13 13:50:00|2255.2|2252.2|2251|2249|2255.3|2252.4|2246.6|2244.6|823
1697205300000|2023-10-13 13:55:00|2250.6|2248.6|2252.4|2249.4|2255.8|2251.7|2248.5|2246.3|805
1697205600000|2023-10-13 14:00:00|2249.3|2246.3|2257.5|2254.5|2257.5|2255|2244.5|2241.5|1228
1697205900000|2023-10-13 14:05:00|2257.6|2254.6|2257.3|2255.3|2258.1|2255.7|2245|2242.5|978
1697206200000|2023-10-13 14:10:00|2257.4|2255.4|2259.7|2257.7|2260.1|2257.7|2252.9|2249.9|910
1697206500000|2023-10-13 14:15:00|2259.6|2257.6|2258.2|2256.2|2261.7|2259.7|2257.2|2254.9|829
1697206800000|2023-10-13 14:20:00|2258.1|2256.1|2261|2259|2263|2261|2256.6|2254.3|737
1697207100000|2023-10-13 14:25:00|2261.2|2258.2|2256.8|2254.8|2267.8|2265.7|2254.7|2252.3|899
1697207400000|2023-10-13 14:30:00|2257|2255|2262.1|2260.1|2264.1|2262.1|2255.1|2252.7|808
1697207700000|2023-10-13 14:35:00|2262|2260|2259.7|2257.7|2264.6|2262.3|2259.6|2257.6|783
1697208000000|2023-10-13 14:40:00|2259.8|2257.8|2262.6|2259.6|2264.7|2262|2259.7|2257.3|670
1697208300000|2023-10-13 14:45:00|2262.5|2259.5|2262.9|2260.9|2264.1|2261.2|2259.9|2257.6|634
1697208600000|2023-10-13 14:50:00|2263|2261|2264.6|2262.6|2268.4|2266.1|2263|2261|647
1697208900000|2023-10-13 14:55:00|2264.5|2262.5|2265.3|2263.3|2266.2|2264.1|2262.6|2260.4|664
1697209200000|2023-10-13 15:00:00|2265.4|2263.4|2265|2262|2266.7|2263.7|2261.3|2258.4|883
1697209500000|2023-10-13 15:05:00|2265.1|2262.1|2262.8|2260.8|2265.1|2262.9|2258.4|2256|565
1697209800000|2023-10-13 15:10:00|2262.7|2260.7|2264|2261|2264.9|2262.7|2260.2|2257.7|650
1697210100000|2023-10-13 15:15:00|2263.9|2260.9|2263.7|2260.7|2266.8|2264|2261.7|2259.2|629
1697210400000|2023-10-13 15:20:00|2263.6|2260.6|2265.6|2263.6|2266.6|2264.3|2261.6|2258.8|507
1697210700000|2023-10-13 15:25:00|2264.9|2262.9|2264|2261|2266.4|2264.4|2260.4|2258.1|574
1697211000000|2023-10-13 15:30:00|2264.1|2261.1|2266.1|2264.1|2266.1|2264.1|2261.7|2259.7|453
1697211300000|2023-10-13 15:35:00|2266.2|2264.2|2277.6|2275.6|2279.6|2277.3|2266.2|2264.2|568
1697211600000|2023-10-13 15:40:00|2277.7|2275.7|2275.9|2273.9|2277.9|2275.8|2272.2|2270|573
1697211900000|2023-10-13 15:45:00|2275.7|2273.7|2274.5|2272.5|2277.9|2275.8|2272.2|2270.2|513
1697212200000|2023-10-13 15:50:00|2274.4|2272.4|2273.7|2271.7|2275.9|2273.6|2271.1|2269.1|490
1697212500000|2023-10-13 15:55:00|2273.6|2271.6|2273.1|2271.1|2276|2273.7|2272.5|2270.5|539
1697212800000|2023-10-13 16:00:00|2273.2|2271.2|2275.5|2272.5|2276.4|2274.4|2273.1|2270.8|449
1697213100000|2023-10-13 16:05:00|2275.6|2272.6|2274.2|2272.2|2278.1|2275.2|2273.2|2271.2|513
1697213400000|2023-10-13 16:10:00|2274.1|2272.1|2274.1|2271.1|2274.4|2272.1|2270.6|2267.6|483
1697213700000|2023-10-13 16:15:00|2274.2|2271.2|2271|2268|2274.7|2271.8|2270.4|2267.7|464
1697214000000|2023-10-13 16:20:00|2270.8|2267.8|2269.1|2266.1|2271.4|2268.8|2267.3|2264.9|454
1697214300000|2023-10-13 16:25:00|2269.2|2266.2|2268|2265|2270.1|2267.4|2266.7|2263.9|429
1697214600000|2023-10-13 16:30:00|2267.8|2264.8|2269.2|2267.2|2271.1|2268.6|2266.4|2263.9|437
1697214900000|2023-10-13 16:35:00|2268.8|2266.8|2269.1|2266.1|2271.2|2268.8|2268.1|2266.1|352
1697215200000|2023-10-13 16:40:00|2268.7|2266.7|2269.7|2267.7|2270.4|2268.4|2268.2|2265.8|294
1697215500000|2023-10-13 16:45:00|2269.8|2267.8|2269.3|2267.3|2272.8|2270.5|2269.2|2267.2|272
1697215800000|2023-10-13 16:50:00|2269.7|2267.7|2281.9|2278.9|2283|2280.9|2269.5|2267.1|450
1697216100000|2023-10-13 16:55:00|2281.5|2278.5|2276.4|2274.4|2281.5|2278.5|2274.9|2272.3|338
1697216400000|2023-10-13 17:00:00|2276.3|2274.3|2279.2|2277.2|2281|2278.8|2276.2|2273.7|385
1697216700000|2023-10-13 17:05:00|2279.1|2277.1|2279.2|2277.2|2280.4|2278.1|2277.8|2275.4|466
1697217000000|2023-10-13 17:10:00|2279.1|2277.1|2276.8|2274.8|2279.2|2277.2|2276|2274|453
1697217300000|2023-10-13 17:15:00|2276.9|2274.9|2274.4|2272.4|2277.3|2274.9|2274.2|2271.6|414
1697217600000|2023-10-13 17:20:00|2273.7|2271.7|2274.7|2271.7|2276|2273.3|2272.9|2270.5|413
1697217900000|2023-10-13 17:25:00|2274.3|2272.3|2271.4|2268.4|2276|2273.3|2271.2|2268.2|350
1697218200000|2023-10-13 17:30:00|2271.1|2268.1|2268.8|2265.8|2272.4|2269.7|2267.3|2265.2|372
1697218500000|2023-10-13 17:35:00|2268.9|2265.9|2268.8|2265.8|2269.4|2266.9|2267.2|2265|237
1697218800000|2023-10-13 17:40:00|2268.2|2266.2|2269.8|2267.8|2272|2269.8|2268.2|2266.2|301
1697219100000|2023-10-13 17:45:00|2269.7|2267.7|2269.8|2267.8|2271|2268.6|2269.2|2266.9|218
1697219400000|2023-10-13 17:50:00|2269.9|2267.9|2273.1|2271.1|2273.6|2271.2|2269.8|2267.4|258
1697219700000|2023-10-13 17:55:00|2273|2271|2273.3|2271.3|2273.9|2271.3|2272.5|2269.5|234
1697220000000|2023-10-13 18:00:00|2273.4|2271.4|2274.3|2272.3|2274.9|2272.5|2273|2270.5|186
1697220300000|2023-10-13 18:05:00|2274.8|2271.8|2274.5|2272.5|2275.8|2273.4|2273.6|2271.3|288
1697220600000|2023-10-13 18:10:00|2274.4|2272.4|2275.2|2272.2|2275.2|2272.8|2274|2271.2|181
1697220900000|2023-10-13 18:15:00|2275.1|2272.1|2275.3|2272.3|2276.6|2274.1|2274.3|2271.7|164
1697221200000|2023-10-13 18:20:00|2274.8|2272.8|2271.3|2269.3|2275.4|2273|2271.3|2268.6|248
1697221500000|2023-10-13 18:25:00|2271.4|2269.4|2273.6|2270.6|2274|2271.4|2271.4|2269.1|185
1697221800000|2023-10-13 18:30:00|2273.7|2270.7|2275.8|2272.8|2275.8|2273.1|2272.9|2270.5|235
1697222100000|2023-10-13 18:35:00|2275.9|2272.9|2272.3|2270.3|2276|2273.4|2272.2|2269.4|226
1697222400000|2023-10-13 18:40:00|2272.2|2270.2|2273.3|2271.3|2273.9|2271.4|2271.4|2268.9|210
1697222700000|2023-10-13 18:45:00|2273.4|2270.4|2273.8|2270.8|2274.9|2271.9|2272.8|2270.4|177
1697223000000|2023-10-13 18:50:00|2273.9|2270.9|2273.3|2270.3|2274.8|2272|2272.5|2269.9|205
1697223300000|2023-10-13 18:55:00|2272.9|2270.9|2273.5|2270.5|2274.3|2271.3|2272|2269.3|248
1697223600000|2023-10-13 19:00:00|2273.6|2270.6|2273.6|2270.6|2273.8|2271.2|2272.1|2269.6|218
1697223900000|2023-10-13 19:05:00|2273.7|2270.7|2274|2271|2274.1|2271.4|2272|2269.6|188
1697224200000|2023-10-13 19:10:00|2273.9|2270.9|2274.9|2271.9|2277|2274.3|2273|2270.7|159
1697224500000|2023-10-13 19:15:00|2274.4|2272.4|2273.9|2270.9|2275|2272.5|2273.5|2270.8|107
1697224800000|2023-10-13 19:20:00|2274|2271|2273.4|2270.4|2275.5|2272.9|2273.4|2270.4|129
1697225100000|2023-10-13 19:25:00|2273.3|2270.3|2270.9|2267.9|2273.8|2271|2270.4|2267.7|192
1697225400000|2023-10-13 19:30:00|2271|2268|2271.6|2268.6|2272.5|2270.1|2270.6|2267.9|190
1697225700000|2023-10-13 19:35:00|2271.7|2268.7|2270.6|2268.6|2271.7|2269|2270.3|2267.6|171
1697226000000|2023-10-13 19:40:00|2270.7|2268.7|2269.7|2266.7|2271.3|2268.9|2268.5|2265.6|199
1697226300000|2023-10-13 19:45:00|2269.6|2266.6|2270.3|2267.3|2270.6|2268.1|2268.7|2266.2|136
1697226600000|2023-10-13 19:50:00|2270.4|2267.4|2269.2|2266.2|2270.4|2267.9|2268.7|2266.1|126
1697226900000|2023-10-13 19:55:00|2268.6|2266.6|2269.4|2267.4|2270|2267.5|2268|2265.5|268
1697227200000|2023-10-13 20:00:00|2269|2267|2270.4|2267.4|2270.5|2268.1|2267.9|2265.5|127
1697227500000|2023-10-13 20:05:00|2270.3|2267.3|2268.8|2265.8|2270.5|2268|2268.4|2265.8|81
1697227800000|2023-10-13 20:10:00|2268.9|2265.9|2267.9|2265.9|2268.9|2266.6|2266.9|2264.4|77
1697228100000|2023-10-13 20:15:00|2268.3|2265.3|2267.4|2264.4|2268.5|2265.7|2266.8|2264.2|52
1697228400000|2023-10-13 20:20:00|2267.3|2264.3|2267.4|2264.4|2267.7|2264.7|2266.4|2263.9|75
1697228700000|2023-10-13 20:25:00|2267.3|2264.3|2267.9|2264.9|2267.9|2264.9|2266.3|2263.7|57
1697229000000|2023-10-13 20:30:00|2267.8|2264.8|2267.3|2264.3|2268.4|2265.4|2267.2|2264.2|64
1697229300000|2023-10-13 20:35:00|2267.5|2264.5|2266.7|2263.7|2267.9|2264.9|2265.8|2263.1|69
1697229600000|2023-10-13 20:40:00|2266.6|2263.6|2267.7|2264.7|2268.1|2265.1|2266.2|2263.4|103
1697229900000|2023-10-13 20:45:00|2267.8|2264.8|2269.3|2266.3|2269.7|2266.7|2267.6|2264.6|152
1697230200000|2023-10-13 20:50:00|2269.5|2266.5|2269.5|2266.5|2270.9|2267.9|2268.8|2265.8|199
1697230500000|2023-10-13 20:55:00|2269.6|2266.6|2272.7|2269.7|2273|2270|2269.3|2266.3|230
1697407200000|2023-10-15 22:00:00|2263.5|2260.5|2270.6|2267.6|2271.4|2268.4|2263.5|2260.5|267
1697407500000|2023-10-15 22:05:00|2270.5|2267.5|2267.4|2264.4|2270.6|2267.6|2267.3|2264.3|190
1697407800000|2023-10-15 22:10:00|2267.5|2264.5|2263.2|2260.2|2268.7|2265.7|2262.5|2259.5|247
1697408100000|2023-10-15 22:15:00|2263.8|2260.8|2267|2264|2268.5|2265.5|2263.6|2260.6|263
1697408400000|2023-10-15 22:20:00|2266.6|2263.6|2266|2263|2267|2264|2265.9|2262.9|84
1697408700000|2023-10-15 22:25:00|2265.9|2262.9|2263.2|2260.2|2266.4|2263.4|2263.2|2260.2|101
1697409000000|2023-10-15 22:30:00|2263.3|2260.3|2265.2|2262.2|2265.5|2262.5|2263.2|2260.2|93
1697409300000|2023-10-15 22:35:00|2264.8|2261.8|2265.3|2262.3|2265.8|2262.8|2263.6|2260.6|104
1697409600000|2023-10-15 22:40:00|2265.4|2262.4|2266.7|2263.7|2267.4|2264.4|2264.9|2261.9|78
1697409900000|2023-10-15 22:45:00|2266.6|2263.6|2268.5|2265.5|2268.9|2265.9|2266.5|2263.5|102
1697410200000|2023-10-15 22:50:00|2268.4|2265.4|2266.1|2263.1|2268.7|2265.7|2265.7|2262.7|169
1697410500000|2023-10-15 22:55:00|2266|2263|2265.7|2262.7|2266.9|2263.9|2264.4|2261.4|150
1697410800000|2023-10-15 23:00:00|2265.6|2262.6|2265.6|2262.6|2266.3|2263.3|2265|2262|169
1697411100000|2023-10-15 23:05:00|2265.8|2262.8|2266|2263|2266.7|2263.7|2265.3|2262.3|119
1697411400000|2023-10-15 23:10:00|2266.1|2263.1|2266.3|2263.3|2269.5|2266.3|2265.9|2262.5|214
1697411700000|2023-10-15 23:15:00|2266.4|2263.4|2265.8|2262.8|2267.5|2264.5|2265.7|2262.7|177
1697412000000|2023-10-15 23:20:00|2266|2263|2263.7|2260.7|2266.8|2263.8|2263.4|2260.4|224
1697412300000|2023-10-15 23:25:00|2263.6|2260.6|2263.9|2260.9|2264.3|2261.3|2261.9|2258.9|211
1697412600000|2023-10-15 23:30:00|2263.8|2260.8|2264.9|2261.9|2265.4|2262.4|2262.8|2259.8|176
1697412900000|2023-10-15 23:35:00|2265.3|2262.3|2264.5|2261.5|2265.3|2262.3|2263.4|2260.8|126
1697413200000|2023-10-15 23:40:00|2264.3|2261.3|2265.7|2262.7|2266.5|2263.5|2263.8|2260.8|147
1697413500000|2023-10-15 23:45:00|2265.9|2262.9|2264.4|2261.4|2266.3|2263.3|2263.9|2260.9|162
1697413800000|2023-10-15 23:50:00|2264.6|2261.6|2266|2263|2266.1|2263.1|2264.4|2261.4|112
1697414100000|2023-10-15 23:55:00|2266.1|2263.1|2268.2|2265.2|2268.4|2266|2265.5|2262.5|140
1697414400000|2023-10-16 00:00:00|2268.3|2265.3|2267.7|2264.7|2268.6|2265.6|2266.7|2263.7|251
1697414700000|2023-10-16 00:05:00|2267.8|2264.8|2267.4|2264.4|2268.5|2265.5|2266.4|2263.4|227
1697415000000|2023-10-16 00:10:00|2267.5|2264.5|2267|2264|2268.2|2265.2|2266.2|2263.2|181
1697415300000|2023-10-16 00:15:00|2266.9|2263.9|2266.2|2263.2|2268.8|2265.8|2265.4|2262.4|201
1697415600000|2023-10-16 00:20:00|2266.3|2263.3|2265.2|2262.2|2266.9|2263.9|2264.9|2261.9|193
1697415900000|2023-10-16 00:25:00|2265.1|2262.1|2265.9|2262.9|2266.5|2263.5|2264.7|2261.7|138
1697416200000|2023-10-16 00:30:00|2265.8|2262.8|2264.9|2261.9|2266.3|2263.3|2264.4|2261.4|144
1697416500000|2023-10-16 00:35:00|2264.7|2261.7|2263|2260|2265.8|2263|2262.8|2259.8|135
1697416800000|2023-10-16 00:40:00|2262.9|2259.9|2263.4|2260.4|2263.6|2260.6|2262.3|2259.3|172
1697417100000|2023-10-16 00:45:00|2263.5|2260.5|2261|2258|2263.5|2260.5|2260.9|2257.9|144
1697417400000|2023-10-16 00:50:00|2261.2|2258.2|2263.4|2260.4|2263.4|2261|2260.9|2257.9|126
1697417700000|2023-10-16 00:55:00|2263.3|2260.3|2263.4|2260.4|2263.9|2261|2261.4|2258.4|154
1697418000000|2023-10-16 01:00:00|2263.1|2260.1|2263.3|2260.3|2264.4|2262|2261.8|2258.8|430
1697418300000|2023-10-16 01:05:00|2263.4|2260.4|2263.9|2260.9|2265|2262|2262.6|2259.6|216
1697418600000|2023-10-16 01:10:00|2264|2261|2266.6|2263.6|2267.5|2264.5|2264|2261|251
1697418900000|2023-10-16 01:15:00|2266.7|2263.7|2265.3|2262.3|2266.9|2263.9|2265|2262.2|224
1697419200000|2023-10-16 01:20:00|2265.4|2262.4|2266.1|2263.1|2267.1|2264.1|2264.3|2261.3|204
1697419500000|2023-10-16 01:25:00|2266.2|2263.2|2265.3|2262.3|2267.3|2264.8|2264.4|2261.4|181
1697419800000|2023-10-16 01:30:00|2265.2|2262.2|2264.7|2261.7|2265.9|2263.4|2263.6|2260.6|204
1697420100000|2023-10-16 01:35:00|2264.5|2261.5|2265|2262|2265.1|2262.4|2262.2|2259.2|202
1697420400000|2023-10-16 01:40:00|2265.1|2262.1|2264.8|2261.8|2266.4|2263.4|2263.5|2261|198
1697420700000|2023-10-16 01:45:00|2264.9|2261.9|2264.2|2261.2|2265|2262|2263.2|2260.6|218
1697421000000|2023-10-16 01:50:00|2264.1|2261.1|2263.8|2260.8|2264.5|2262|2262.4|2259.4|174
1697421300000|2023-10-16 01:55:00|2263.9|2260.9|2262.2|2259.2|2264.3|2261.3|2261.9|2258.9|166
1697421600000|2023-10-16 02:00:00|2262.3|2259.3|2261.6|2258.6|2263.1|2260.1|2261|2258.5|143
1697421900000|2023-10-16 02:05:00|2261.7|2258.7|2265.1|2262.1|2265.1|2262.1|2261.7|2258.7|106
1697422200000|2023-10-16 02:10:00|2265.3|2262.3|2265.4|2262.4|2265.6|2263|2264|2261|110
1697422500000|2023-10-16 02:15:00|2265.5|2262.5|2266.1|2263.1|2266.9|2263.9|2265.3|2262.3|115
1697422800000|2023-10-16 02:20:00|2266.2|2263.2|2267.6|2264.6|2268.7|2265.7|2266.1|2263.1|108
1697423100000|2023-10-16 02:25:00|2267.9|2264.9|2268|2265|2268.6|2265.6|2267.5|2264.5|74
1697423400000|2023-10-16 02:30:00|2268.1|2265.1|2267.9|2264.9|2268.7|2265.7|2266.6|2264|137
1697423700000|2023-10-16 02:35:00|2268|2265|2268.2|2265.2|2268.6|2265.6|2267|2264.3|139
1697424000000|2023-10-16 02:40:00|2268.1|2265.1|2268.9|2265.9|2269.6|2266.6|2268.1|2265.1|98
1697424300000|2023-10-16 02:45:00|2269|2266|2267.3|2264.3|2269.2|2266.5|2267.1|2264.1|145
1697424600000|2023-10-16 02:50:00|2267.6|2264.6|2265.8|2262.8|2268.1|2265.1|2265.8|2262.8|123
1697424900000|2023-10-16 02:55:00|2265.9|2262.9|2268.4|2265.4|2268.5|2265.5|2265.9|2262.9|152
1697425200000|2023-10-16 03:00:00|2268.3|2265.3|2267.3|2264.3|2268.3|2265.3|2267.1|2264.1|89
1697425500000|2023-10-16 03:05:00|2267.4|2264.4|2266.5|2263.5|2268.1|2265.1|2266.2|2263.2|103
1697425800000|2023-10-16 03:10:00|2266.6|2263.6|2265.8|2262.8|2266.7|2263.7|2265.2|2262.7|100
1697426100000|2023-10-16 03:15:00|2265.9|2262.9|2265.7|2263.7|2266.5|2263.9|2265.6|2262.9|94
1697426400000|2023-10-16 03:20:00|2265.6|2263.6|2265.6|2262.6|2266.3|2263.7|2264.6|2261.6|135
1697426700000|2023-10-16 03:25:00|2265.5|2262.5|2266.1|2263.1|2266.6|2263.6|2264.9|2261.9|105
1697427000000|2023-10-16 03:30:00|2266|2263|2265.3|2262.3|2266.4|2263.4|2265|2262|123
1697427300000|2023-10-16 03:35:00|2265.2|2262.2|2266.5|2264.5|2267.2|2264.5|2265.2|2262.2|70
1697427600000|2023-10-16 03:40:00|2266.4|2264.4|2267.6|2264.6|2267.6|2265.1|2266.3|2263.5|82
1697427900000|2023-10-16 03:45:00|2268.2|2265.2|2268.1|2265.1|2268.3|2265.3|2267.1|2264.1|62
1697428200000|2023-10-16 03:50:00|2268|2265|2271.1|2268.1|2271.2|2268.2|2268|2265|79
1697428500000|2023-10-16 03:55:00|2271|2268|2272.5|2269.5|2272.5|2269.5|2270|2267.5|84
1697428800000|2023-10-16 04:00:00|2272.4|2269.4|2272.2|2269.2|2272.7|2269.7|2271.3|2268.3|92
1697429100000|2023-10-16 04:05:00|2272.3|2269.3|2273.5|2270.5|2274.1|2271.5|2272.1|2269.1|106
1697429400000|2023-10-16 04:10:00|2273.6|2270.6|2273.5|2270.5|2274.3|2271.3|2272.5|2270.1|80
1697429700000|2023-10-16 04:15:00|2273.4|2270.4|2272.6|2269.6|2273.4|2270.9|2272|2269|72
1697430000000|2023-10-16 04:20:00|2272.5|2269.5|2273.1|2270.1|2273.4|2270.5|2272.4|2269.5|57
1697430300000|2023-10-16 04:25:00|2273.5|2270.5|2272.6|2269.6|2273.8|2271|2272.3|2269.4|82
1697430600000|2023-10-16 04:30:00|2272.7|2269.7|2271.3|2268.3|2273.3|2270.7|2270.3|2267.3|108
1697430900000|2023-10-16 04:35:00|2271.4|2268.4|2271.7|2268.7|2272|2269|2270|2267.6|114
1697431200000|2023-10-16 04:40:00|2271.8|2268.8|2272|2269|2272.4|2269.7|2271.3|2268.3|90
1697431500000|2023-10-16 04:45:00|2272.1|2269.1|2271.4|2268.4|2273.1|2270.5|2271.4|2268.4|102
1697431800000|2023-10-16 04:50:00|2271.3|2268.3|2272.3|2269.3|2272.5|2269.7|2271.1|2268.1|79
1697432100000|2023-10-16 04:55:00|2272.2|2269.2|2271.5|2268.5|2272.5|2269.9|2271.2|2268.2|86
1697432400000|2023-10-16 05:00:00|2271.6|2268.6|2269|2266|2271.6|2268.6|2268.8|2265.8|120
1697432700000|2023-10-16 05:05:00|2268.8|2265.8|2269.1|2266.1|2270.2|2267.7|2268.6|2265.6|129
1697433000000|2023-10-16 05:10:00|2269.2|2266.2|2267.7|2264.7|2269.2|2266.2|2267.1|2264.4|83
1697433300000|2023-10-16 05:15:00|2267.3|2265.3|2267.7|2264.7|2268.1|2265.4|2266.7|2264.3|83
1697433600000|2023-10-16 05:20:00|2267.4|2264.4|2265.7|2262.7|2267.5|2265.1|2265.1|2262.5|96
1697433900000|2023-10-16 05:25:00|2265.8|2262.8|2267.7|2264.7|2268.2|2265.4|2265.8|2262.8|104
1697434200000|2023-10-16 05:30:00|2267.8|2264.8|2264.5|2261.5|2267.8|2265.4|2263.9|2260.9|176
1697434500000|2023-10-16 05:35:00|2264.6|2261.6|2263.8|2260.8|2265.3|2262.3|2262.7|2260.1|166
1697434800000|2023-10-16 05:40:00|2263.9|2260.9|2265.6|2262.6|2265.7|2262.7|2263.2|2260.3|160
1697435100000|2023-10-16 05:45:00|2265.5|2262.5|2263|2260|2266.5|2263.5|2262.2|2259.4|227
1697435400000|2023-10-16 05:50:00|2262.6|2259.6|2257.9|2254.9|2263.1|2260.1|2257.4|2254.9|342
1697435700000|2023-10-16 05:55:00|2258|2255|2255.5|2252.5|2260.7|2257.7|2255.2|2252.2|397
1697436000000|2023-10-16 06:00:00|2255.6|2252.6|2258.2|2255.2|2259.2|2256.2|2255.3|2252.3|434
1697436300000|2023-10-16 06:05:00|2258|2255|2258.9|2255.9|2260.2|2257.2|2257.2|2254.2|389
1697436600000|2023-10-16 06:10:00|2258.8|2255.8|2259.7|2256.7|2260.1|2257.4|2255.6|2253.2|351
1697436900000|2023-10-16 06:15:00|2260|2257|2261.3|2258.3|2261.4|2258.4|2257.9|2255.1|382
1697437200000|2023-10-16 06:20:00|2261.2|2258.2|2260.4|2257.4|2261.9|2259.2|2259.8|2257.2|382
1697437500000|2023-10-16 06:25:00|2260.3|2257.3|2257.4|2254.4|2260.4|2257.4|2256.6|2253.6|341
1697437800000|2023-10-16 06:30:00|2257.3|2254.3|2259.5|2256.5|2260.3|2257.6|2257.3|2254.3|358
1697438100000|2023-10-16 06:35:00|2259.2|2256.2|2260.5|2257.5|2261.8|2258.8|2257.9|2254.9|359
1697438400000|2023-10-16 06:40:00|2260.3|2257.3|2259.3|2256.3|2260.6|2257.7|2257.8|2254.8|326
1697438700000|2023-10-16 06:45:00|2259.7|2256.7|2257.3|2254.3|2259.8|2257.5|2255.1|2252.6|283
1697439000000|2023-10-16 06:50:00|2257.4|2254.4|2254.4|2251.4|2258.4|2255.4|2254|2251.3|238
1697439300000|2023-10-16 06:55:00|2254.3|2251.3|2254.9|2251.9|2256.1|2253.4|2253.1|2250.4|375
1697439600000|2023-10-16 07:00:00|2254.7|2251.7|2255.5|2252.5|2255.5|2253|2251.8|2249.1|535
1697439900000|2023-10-16 07:05:00|2255.4|2252.4|2254.9|2251.9|2257|2254.1|2253.6|2250.6|414
1697440200000|2023-10-16 07:10:00|2255|2252|2255.7|2253.7|2257.1|2254.7|2254.9|2252|344
1697440500000|2023-10-16 07:15:00|2255.8|2253.8|2256.8|2253.8|2257.7|2255.3|2254.8|2252.8|388
1697440800000|2023-10-16 07:20:00|2256.7|2253.7|2256.1|2254.1|2259.7|2257.5|2255.8|2253.3|358
1697441100000|2023-10-16 07:25:00|2255.9|2253.9|2255.9|2253.9|2257|2255|2253.7|2251.3|318
1697441400000|2023-10-16 07:30:00|2256|2254|2254|2252|2259.7|2257|2253.9|2251.7|338
1697441700000|2023-10-16 07:35:00|2254.1|2252.1|2253.2|2251.2|2255.1|2252.7|2253.1|2251.1|353
1697442000000|2023-10-16 07:40:00|2253.1|2251.1|2254.9|2252.9|2255.6|2253.4|2252.8|2250.8|283
1697442300000|2023-10-16 07:45:00|2255|2253|2256|2254|2257.8|2255.6|2254.5|2252.5|273
1697442600000|2023-10-16 07:50:00|2256.1|2254.1|2255.3|2253.3|2258|2255.7|2254.9|2252.6|289
1697442900000|2023-10-16 07:55:00|2255.4|2253.4|2256|2254|2257.8|2255.1|2254.9|2252.4|268
1697443200000|2023-10-16 08:00:00|2256.1|2254.1|2258.4|2255.4|2259.9|2257.3|2256.1|2253.6|320
1697443500000|2023-10-16 08:05:00|2258.6|2255.6|2259|2257|2260.1|2257.7|2258.1|2255.3|276
1697443800000|2023-10-16 08:10:00|2259.2|2257.2|2254.7|2252.7|2259.2|2257.2|2254.2|2252.2|333
1697444100000|2023-10-16 08:15:00|2254.8|2252.8|2255.1|2253.1|2256.6|2254.6|2253.3|2251.1|372
1697444400000|2023-10-16 08:20:00|2255|2253|2251.9|2249.9|2255.6|2253.3|2251.5|2248.9|312
1697444700000|2023-10-16 08:25:00|2252.4|2249.4|2251.2|2249.2|2253.1|2250.6|2248.8|2246.3|353
1697445000000|2023-10-16 08:30:00|2250.9|2248.9|2254.8|2252.8|2255|2253|2250.8|2248.7|268
1697445300000|2023-10-16 08:35:00|2254.7|2252.7|2254.9|2252.9|2257.8|2255.3|2254.5|2252|262
1697445600000|2023-10-16 08:40:00|2255|2253|2256.2|2254.2|2256.2|2254.2|2254.3|2252.3|230
1697445900000|2023-10-16 08:45:00|2256.3|2254.3|2255|2253|2257.2|2254.5|2254.4|2252.4|215
1697446200000|2023-10-16 08:50:00|2254.9|2252.9|2254.5|2252.5|2256|2253.7|2254.2|2252.2|152
1697446500000|2023-10-16 08:55:00|2254.6|2252.6|2255|2253|2256.2|2254.1|2254|2251.7|214
1697446800000|2023-10-16 09:00:00|2254.7|2252.7|2254.1|2252.1|2255.8|2253.3|2253.5|2251.5|218
1697447100000|2023-10-16 09:05:00|2254.2|2252.2|2253.9|2251.9|2254.8|2252.2|2253.3|2251.3|184
1697447400000|2023-10-16 09:10:00|2254|2252|2255.8|2253.8|2256.3|2254.2|2253.3|2250.9|175
1697447700000|2023-10-16 09:15:00|2256|2254|2256.1|2254.1|2259.3|2256.7|2255.5|2253|234
1697448000000|2023-10-16 09:20:00|2256|2254|2255.8|2253.8|2256.8|2254.7|2255|2253|153
1697448300000|2023-10-16 09:25:00|2255.9|2253.9|2256.8|2254.8|2257.2|2255|2255.8|2253.3|181
1697448600000|2023-10-16 09:30:00|2256.9|2254.9|2258.1|2256.1|2258.7|2256.7|2256.9|2254.9|245
1697448900000|2023-10-16 09:35:00|2258.2|2256.2|2260.2|2258.2|2260.3|2258.3|2257.5|2255.5|166
1697449200000|2023-10-16 09:40:00|2259.8|2257.8|2258.7|2256.7|2260|2258|2257.9|2255.9|158
1697449500000|2023-10-16 09:45:00|2259.2|2256.2|2259.2|2257.2|2259.9|2257.5|2258.3|2255.8|138
1697449800000|2023-10-16 09:50:00|2258.8|2256.8|2259.3|2257.3|2260.4|2257.9|2258.2|2256|173
1697450100000|2023-10-16 09:55:00|2259.2|2257.2|2260.5|2257.5|2260.5|2258|2259|2257|154
1697450400000|2023-10-16 10:00:00|2259.7|2257.7|2261.6|2259.6|2262.2|2259.7|2259.5|2257.5|226
1697450700000|2023-10-16 10:05:00|2261.5|2259.5|2257|2255|2261.6|2259.6|2256.9|2254.3|185
1697451000000|2023-10-16 10:10:00|2257.1|2255.1|2258.6|2256.6|2260.2|2257.7|2256|2254|184
1697451300000|2023-10-16 10:15:00|2258.5|2256.5|2259.6|2257.6|2260|2257.6|2257.9|2255.5|168
1697451600000|2023-10-16 10:20:00|2259.7|2257.7|2261.5|2259.5|2262.3|2259.7|2259.6|2257.6|173
1697451900000|2023-10-16 10:25:00|2261.4|2259.4|2260.5|2258.5|2262|2259.5|2260|2257.5|157
1697452200000|2023-10-16 10:30:00|2260.3|2258.3|2258.9|2256.9|2261|2259|2258.9|2256.9|171
1697452500000|2023-10-16 10:35:00|2258.8|2256.8|2259.1|2257.1|2259.8|2257.5|2257.8|2255.8|99
1697452800000|2023-10-16 10:40:00|2259|2257|2258.8|2256.8|2259.3|2257|2258.4|2256.2|88
1697453100000|2023-10-16 10:45:00|2258.7|2256.7|2258.9|2256.9|2259.3|2257.3|2256.8|2254.8|134
1697453400000|2023-10-16 10:50:00|2259|2257|2259.8|2256.8|2260.3|2257.8|2258.5|2256.3|144
1697453700000|2023-10-16 10:55:00|2259.9|2256.9|2260.4|2257.4|2261.4|2258.5|2258.5|2255.9|228
1697454000000|2023-10-16 11:00:00|2260.6|2257.6|2261.5|2258.5|2262.5|2260.1|2257.5|2254.9|462
1697454300000|2023-10-16 11:05:00|2261.4|2258.4|2259.7|2256.7|2261.5|2259|2257.1|2255|308
1697454600000|2023-10-16 11:10:00|2259.6|2256.6|2260.2|2258.2|2261.6|2259.2|2259.3|2256.6|210
1697454900000|2023-10-16 11:15:00|2260.3|2258.3|2258.4|2256.4|2260.7|2258.7|2258.1|2256.1|229
1697455200000|2023-10-16 11:20:00|2258.5|2256.5|2260|2258|2261|2258.6|2257.2|2255.2|270
1697455500000|2023-10-16 11:25:00|2259.7|2257.7|2259.6|2257.6|2261|2259|2259|2257|149
1697455800000|2023-10-16 11:30:00|2259.7|2257.7|2259|2257|2261.2|2259.1|2258.5|2256.5|160
1697456100000|2023-10-16 11:35:00|2258.9|2256.9|2260.7|2258.7|2261.7|2259.5|2257.6|2255.6|210
1697456400000|2023-10-16 11:40:00|2260.6|2258.6|2263.2|2261.2|2263.3|2261.3|2259.2|2257.2|211
1697456700000|2023-10-16 11:45:00|2263.1|2261.1|2262.3|2260.3|2263.3|2261.3|2260.6|2258.6|257
1697457000000|2023-10-16 11:50:00|2262.2|2260.2|2259.9|2257.9|2262.5|2260.5|2258.7|2256.7|259
1697457300000|2023-10-16 11:55:00|2259.8|2257.8|2261.1|2259.1|2262.8|2260.8|2259.4|2257.4|235
1697457600000|2023-10-16 12:00:00|2261.2|2259.2|2261.3|2259.3|2262.6|2260.1|2257.6|2255.5|503
1697457900000|2023-10-16 12:05:00|2261.2|2259.2|2262.9|2260.9|2263.7|2261.4|2259.3|2257.3|404
1697458200000|2023-10-16 12:10:00|2263|2261|2258.4|2256.4|2263.6|2261.1|2257.7|2255.2|374
1697458500000|2023-10-16 12:15:00|2258.3|2256.3|2260|2258|2261.9|2259.9|2255.9|2253.9|423
1697458800000|2023-10-16 12:20:00|2260.4|2258.4|2266.6|2263.6|2270.8|2268.6|2260|2258|973
1697459100000|2023-10-16 12:25:00|2265.9|2263.9|2267|2264|2267.1|2264.2|2261.6|2259.6|628
1697459400000|2023-10-16 12:30:00|2267.3|2264.3|2263.6|2261.6|2268.2|2265.4|2261|2259|625
1697459700000|2023-10-16 12:35:00|2263.5|2261.5|2262.8|2260.8|2265.5|2263.5|2261.3|2259.3|642
1697460000000|2023-10-16 12:40:00|2262.6|2260.6|2257.4|2255.4|2262.7|2260.7|2255.9|2253.9|633
1697460300000|2023-10-16 12:45:00|2257.3|2255.3|2258.3|2256.3|2259.5|2257.4|2256|2254|446
1697460600000|2023-10-16 12:50:00|2258.4|2256.4|2260.9|2258.9|2263.2|2260.9|2258.3|2256.3|437
1697460900000|2023-10-16 12:55:00|2261|2259|2259.7|2256.7|2262.4|2260.4|2258.4|2256|370
1697461200000|2023-10-16 13:00:00|2259.6|2256.6|2263.6|2260.6|2263.6|2261|2258.6|2256.2|645
1697461500000|2023-10-16 13:05:00|2263.5|2260.5|2265.8|2263.8|2266.3|2264|2261.4|2258.7|519
1697461800000|2023-10-16 13:10:00|2265.9|2263.9|2263.9|2260.9|2267.6|2265.3|2261|2258.9|440
1697462100000|2023-10-16 13:15:00|2263.8|2260.8|2261.2|2259.2|2263.8|2261.4|2258.7|2256.3|426
1697462400000|2023-10-16 13:20:00|2261.4|2259.4|2259.8|2257.8|2264.6|2262.4|2259.7|2257.7|369
1697462700000|2023-10-16 13:25:00|2260.1|2258.1|2262.8|2260.8|2264.3|2261.8|2258.8|2256.2|508
1697463000000|2023-10-16 13:30:00|2262.9|2259.8|2260|2257|2265.2|2262.4|2256.5|2254.5|710
1697463300000|2023-10-16 13:35:00|2259.9|2256.9|2259|2256|2260.4|2258.2|2255.7|2253.6|674
1697463600000|2023-10-16 13:40:00|2259.1|2256.1|2263.4|2261.4|2263.5|2261.5|2257.6|2255.5|605
1697463900000|2023-10-16 13:45:00|2263.5|2261.5|2271|2269|2272.8|2270.1|2263.5|2261.4|736
1697464200000|2023-10-16 13:50:00|2271.1|2269.1|2268.9|2266.9|2272.2|2269.8|2264.8|2262.4|668
1697464500000|2023-10-16 13:55:00|2269|2267|2266.1|2264.1|2269.1|2267.1|2262.6|2260.1|592
1697464800000|2023-10-16 14:00:00|2266.2|2264.2|2266.2|2264.2|2270|2268|2265.8|2263.5|631
1697465100000|2023-10-16 14:05:00|2267.1|2264.1|2263.7|2261.7|2267.1|2264.8|2260.2|2258.1|626
1697465400000|2023-10-16 14:10:00|2263.8|2261.8|2271.1|2269.1|2271.6|2269.6|2263.2|2260.6|623
1697465700000|2023-10-16 14:15:00|2271.2|2269.2|2269.1|2266.1|2272.3|2270.1|2267.1|2265.1|630
1697466000000|2023-10-16 14:20:00|2269.3|2267.3|2269|2267|2273.4|2271.4|2268.4|2266.1|557
1697466300000|2023-10-16 14:25:00|2268.9|2266.9|2264.7|2262.7|2269.3|2267.3|2264.4|2262.4|491
1697466600000|2023-10-16 14:30:00|2265.5|2262.5|2263.2|2261.2|2270.6|2268.1|2262.6|2260.6|671
1697466900000|2023-10-16 14:35:00|2263.3|2261.3|2259.3|2257.3|2263.6|2261.3|2259.2|2257.1|514
1697467200000|2023-10-16 14:40:00|2259.4|2257.4|2260.9|2258.9|2264.7|2262.2|2259.4|2257.2|467
1697467500000|2023-10-16 14:45:00|2261|2259|2263|2261|2263.3|2261.3|2258.4|2256.4|413
1697467800000|2023-10-16 14:50:00|2262.7|2260.7|2260.5|2258.5|2262.7|2260.7|2260.2|2257.9|382
1697468100000|2023-10-16 14:55:00|2260.4|2258.4|2261.1|2259.1|2263.2|2261.2|2260|2257.9|368
1697468400000|2023-10-16 15:00:00|2261.2|2259.2|2263.8|2261.8|2265.2|2263.2|2260.9|2257.9|490
1697468700000|2023-10-16 15:05:00|2263.9|2261.9|2264.6|2262.6|2267.7|2265.2|2262.2|2259.7|448
1697469000000|2023-10-16 15:10:00|2264.7|2262.7|2264.5|2262.5|2267.2|2265.2|2261.8|2259.5|426
1697469300000|2023-10-16 15:15:00|2264.6|2262.6|2267.5|2265.5|2268.5|2266.5|2263.4|2260.8|349
1697469600000|2023-10-16 15:20:00|2267.6|2265.6|2265.5|2263.5|2268.2|2266|2263.9|2261.5|322
1697469900000|2023-10-16 15:25:00|2265.9|2263.9|2266.7|2263.7|2268|2265.6|2265|2263|332
1697470200000|2023-10-16 15:30:00|2266.6|2263.6|2266.6|2264.6|2267.6|2265.6|2264.9|2262.3|245
1697470500000|2023-10-16 15:35:00|2266.5|2264.5|2266.2|2264.2|2267.3|2265.1|2264.4|2262.4|292
1697470800000|2023-10-16 15:40:00|2266.1|2264.1|2264.4|2262.4|2267|2265|2264.1|2261.9|252
1697471100000|2023-10-16 15:45:00|2264.5|2262.5|2265.1|2263.1|2266.2|2264.1|2264|2261.6|271
1697471400000|2023-10-16 15:50:00|2265.6|2262.6|2267.7|2265.7|2268.2|2265.9|2264.9|2262.6|232
1697471700000|2023-10-16 15:55:00|2267.8|2265.8|2266.3|2263.3|2268.4|2265.9|2265.1|2262.6|212
1697472000000|2023-10-16 16:00:00|2266.4|2263.4|2266|2264|2267.7|2265.5|2265.6|2263.4|215
1697472300000|2023-10-16 16:05:00|2265.9|2263.9|2265.8|2262.8|2267|2264.5|2264.5|2261.8|265
1697472600000|2023-10-16 16:10:00|2266|2263|2265|2262|2266.3|2263.8|2264|2261.5|300
1697472900000|2023-10-16 16:15:00|2265.1|2262.1|2267.3|2264.3|2267.4|2264.9|2264.5|2262.1|258
1697473200000|2023-10-16 16:20:00|2267.4|2264.4|2265.9|2262.9|2267.4|2264.6|2264.1|2261.8|280
1697473500000|2023-10-16 16:25:00|2266|2263|2266.5|2263.5|2266.8|2264.1|2264.9|2262.4|185
1697473800000|2023-10-16 16:30:00|2266.3|2263.3|2265.6|2262.6|2266.7|2263.7|2263.8|2261.1|247
1697474100000|2023-10-16 16:35:00|2265.5|2262.5|2265.9|2262.9|2266.6|2264.4|2264.9|2262.1|184
1697474400000|2023-10-16 16:40:00|2265.4|2263.4|2264.4|2262.4|2265.9|2263.4|2263.9|2261.3|204
1697474700000|2023-10-16 16:45:00|2264.3|2262.3|2264.4|2261.4|2266.2|2263.6|2264.3|2261.3|198
1697475000000|2023-10-16 16:50:00|2264.3|2261.3|2264.8|2262.8|2265.8|2263.1|2264|2261.2|170
1697475300000|2023-10-16 16:55:00|2264.9|2262.9|2265.4|2262.4|2265.6|2263|2263.9|2261.2|191
1697475600000|2023-10-16 17:00:00|2265.3|2262.3|2266.3|2263.3|2267.1|2264.8|2264.8|2261.8|263
1697475900000|2023-10-16 17:05:00|2266.2|2263.2|2264.7|2261.7|2266.2|2263.8|2264.1|2261.2|197
1697476200000|2023-10-16 17:10:00|2264.2|2262.2|2264.3|2261.3|2264.9|2262.5|2263.7|2260.7|204
1697476500000|2023-10-16 17:15:00|2264.2|2261.2|2264.1|2261.1|2265.2|2262.6|2263.5|2260.5|199
1697476800000|2023-10-16 17:20:00|2264.2|2261.2|2262.3|2259.3|2264.4|2261.7|2260.6|2257.6|298
1697477100000|2023-10-16 17:25:00|2262.4|2259.4|2262.2|2260.2|2263.9|2261.4|2261.6|2259.1|220
1697477400000|2023-10-16 17:30:00|2262.9|2259.9|2261.2|2258.2|2262.9|2259.9|2260.8|2258.1|202
1697477700000|2023-10-16 17:35:00|2261.1|2258.1|2260.6|2257.6|2262|2259.5|2259.9|2257.2|182
1697478000000|2023-10-16 17:40:00|2260.7|2257.7|2259.9|2256.9|2261.1|2258.2|2259.1|2256.6|129
1697478300000|2023-10-16 17:45:00|2260|2257|2259.8|2256.8|2260.4|2257.6|2258.4|2255.8|170
1697478600000|2023-10-16 17:50:00|2259.7|2256.7|2260.3|2258.3|2260.9|2258.4|2259.3|2256.5|97
1697478900000|2023-10-16 17:55:00|2260.4|2258.4|2260.4|2257.4|2261.1|2258.5|2259.7|2256.9|125
1697479200000|2023-10-16 18:00:00|2260.3|2257.3|2260.8|2258.8|2261.3|2259|2259.6|2257.1|117
1697479500000|2023-10-16 18:05:00|2260.9|2258.9|2261.6|2258.6|2261.9|2259.5|2260.6|2258.1|148
1697479800000|2023-10-16 18:10:00|2261.4|2258.4|2262|2260|2262.7|2260.1|2261|2258.4|122
1697480100000|2023-10-16 18:15:00|2261.9|2259.9|2261|2259|2262.3|2260.1|2260.9|2258.4|87
1697480400000|2023-10-16 18:20:00|2260.9|2258.9|2259.9|2257.9|2261.1|2259.1|2259.5|2256.9|103
1697480700000|2023-10-16 18:25:00|2259.8|2257.8|2261|2258|2261.2|2259|2259.8|2257.8|78
1697481000000|2023-10-16 18:30:00|2260.9|2257.9|2260.5|2257.5|2261.1|2258.6|2259.9|2257.2|105
1697481300000|2023-10-16 18:35:00|2260.4|2257.4|2258.1|2256.1|2260.4|2257.6|2257.9|2254.9|134
1697481600000|2023-10-16 18:40:00|2258|2256|2258.6|2256.6|2259.1|2256.7|2257.9|2255.4|125
1697481900000|2023-10-16 18:45:00|2258.5|2256.5|2258.1|2256.1|2258.9|2256.6|2257.8|2255.4|123
1697482200000|2023-10-16 18:50:00|2258|2256|2258.3|2256.3|2259|2256.5|2257.9|2255.5|89
1697482500000|2023-10-16 18:55:00|2258.4|2256.4|2258.8|2256.8|2259|2256.9|2258|2255.4|99
1697482800000|2023-10-16 19:00:00|2258.9|2256.9|2258.3|2256.3|2259.1|2257|2258.1|2255.6|175
1697483100000|2023-10-16 19:05:00|2258.2|2256.2|2257.8|2255.8|2258.6|2256.5|2257.3|2254.9|136
1697483400000|2023-10-16 19:10:00|2257.9|2255.9|2259.3|2257.3|2259.9|2257.5|2257.8|2255.8|92
1697483700000|2023-10-16 19:15:00|2259.2|2257.2|2258.8|2255.8|2259.6|2257.3|2258.1|2255.5|124
1697484000000|2023-10-16 19:20:00|2258.7|2255.7|2258.8|2256.8|2259.5|2257|2258.6|2255.7|81
1697484300000|2023-10-16 19:25:00|2258.7|2256.7|2258.8|2256.8|2259.3|2257.1|2258.6|2256.3|94
1697484600000|2023-10-16 19:30:00|2258.7|2256.7|2259.3|2257.3|2259.9|2257.4|2258.5|2256.1|111
1697484900000|2023-10-16 19:35:00|2259.2|2257.2|2258.6|2256.6|2260.2|2257.7|2258.5|2256.1|114
1697485200000|2023-10-16 19:40:00|2258.7|2256.7|2257.9|2255.9|2259.4|2257|2257.7|2255.3|133
1697485500000|2023-10-16 19:45:00|2257.8|2255.8|2258.5|2256.5|2258.9|2256.6|2257.7|2255.2|113
1697485800000|2023-10-16 19:50:00|2258.4|2256.4|2258.4|2256.4|2259.5|2257|2258.4|2255.9|153
1697486100000|2023-10-16 19:55:00|2258.6|2256.6|2258.3|2256.3|2259.5|2257.1|2258.3|2255.9|225
1697486400000|2023-10-16 20:00:00|2258.4|2256.4|2258.3|2256.3|2259.2|2256.7|2258.1|2255.6|116
1697486700000|2023-10-16 20:05:00|2258.2|2256.2|2259.3|2256.3|2259.4|2256.8|2258.2|2255.6|56
1697487000000|2023-10-16 20:10:00|2259.4|2256.4|2259|2256|2259.4|2256.8|2258.2|2255.7|67
1697487300000|2023-10-16 20:15:00|2259.1|2256.1|2258.6|2256.6|2259.4|2257|2258.5|2255.7|72
1697487600000|2023-10-16 20:20:00|2258.7|2256.7|2260|2258|2260.7|2258.3|2258.7|2256.5|63
1697487900000|2023-10-16 20:25:00|2260.1|2258.1|2259.1|2257.1|2260.1|2258.1|2259|2256.4|63
1697488200000|2023-10-16 20:30:00|2259.2|2257.2|2260.2|2258.2|2260.8|2258.3|2259.1|2257.1|90
1697488500000|2023-10-16 20:35:00|2260.1|2258.1|2260.5|2257.5|2260.8|2258.2|2259.6|2257.4|66
1697488800000|2023-10-16 20:40:00|2260.6|2257.6|2260.6|2258.6|2261.2|2258.8|2259.9|2257.5|64
1697489100000|2023-10-16 20:45:00|2260.5|2258.5|2261.4|2258.4|2262.2|2259.8|2260.4|2257.6|65
1697489400000|2023-10-16 20:50:00|2260.9|2258.9|2261.5|2258.5|2261.7|2258.9|2260.6|2257.8|52
1697489700000|2023-10-16 20:55:00|2261.6|2258.6|2262.2|2259.2|2263.2|2260.2|2261|2258.1|105
1697493600000|2023-10-16 22:00:00|2262.7|2259.7|2260.2|2257.2|2262.7|2259.7|2259.9|2256.9|76
1697493900000|2023-10-16 22:05:00|2260.3|2257.3|2258.9|2255.9|2260.3|2257.3|2258.7|2255.7|49
1697494200000|2023-10-16 22:10:00|2258.8|2255.8|2258.4|2255.4|2259.4|2256.4|2258|2255|60
1697494500000|2023-10-16 22:15:00|2258.3|2255.3|2258.6|2255.6|2259.2|2256.2|2258|2255|86
1697494800000|2023-10-16 22:20:00|2258.8|2255.8|2258.1|2255.1|2259.9|2256.9|2257.9|2254.9|93
1697495100000|2023-10-16 22:25:00|2257.7|2254.7|2259.2|2256.2|2259.4|2256.4|2257.6|2254.6|61
1697495400000|2023-10-16 22:30:00|2259.1|2256.1|2259|2256|2259.5|2256.5|2258.3|2255.3|110
1697495700000|2023-10-16 22:35:00|2259.1|2256.1|2259.1|2256.1|2259.7|2256.7|2258.9|2255.9|87
1697496000000|2023-10-16 22:40:00|2259.3|2256.3|2259.5|2256.5|2260.2|2257.2|2258.9|2255.9|141
1697496300000|2023-10-16 22:45:00|2259.3|2256.3|2258.7|2255.7|2259.4|2256.4|2258.4|2255.4|72
1697496600000|2023-10-16 22:50:00|2258.8|2255.8|2258|2255|2259|2256|2257.4|2254.4|92
1697496900000|2023-10-16 22:55:00|2258.1|2255.1|2258.3|2255.3|2259.2|2256.2|2258|2255|89
1697497200000|2023-10-16 23:00:00|2258.2|2255.2|2259|2256|2259.2|2256.2|2258.2|2255.2|69
1697497500000|2023-10-16 23:05:00|2259.1|2256.1|2258.4|2255.4|2259.8|2256.8|2257.8|2254.8|103
1697497800000|2023-10-16 23:10:00|2258.2|2255.2|2258.9|2255.9|2259.4|2256.4|2258.2|2255.2|64
1697498100000|2023-10-16 23:15:00|2258.8|2255.8|2259.4|2256.4|2259.7|2256.7|2258.8|2255.8|49
1697498400000|2023-10-16 23:20:00|2259.3|2256.3|2259.3|2256.3|2259.7|2256.7|2259.1|2256.1|38
1697498700000|2023-10-16 23:25:00|2259.5|2256.5|2258.9|2255.9|2259.9|2256.9|2258.9|2255.9|18
1697499000000|2023-10-16 23:30:00|2258.7|2255.7|2259.8|2256.8|2260|2257|2258.7|2255.7|50
1697499300000|2023-10-16 23:35:00|2259.9|2256.9|2260.3|2257.3|2260.9|2257.9|2258.9|2255.9|99
1697499600000|2023-10-16 23:40:00|2260.4|2257.4|2259.2|2256.2|2260.8|2257.8|2258.8|2255.8|51
1697499900000|2023-10-16 23:45:00|2259.1|2256.1|2259.7|2256.7|2259.9|2256.9|2258.9|2255.9|51
1697500200000|2023-10-16 23:50:00|2259.6|2256.6|2259.6|2256.6|2259.6|2256.6|2258.9|2255.9|41
1697500500000|2023-10-16 23:55:00|2259.5|2256.5|2258.1|2255.1|2259.5|2256.5|2257.6|2254.6|56
1697500800000|2023-10-17 00:00:00|2258|2255|2257.6|2254.6|2259|2256|2257.5|2254.5|69
1697501100000|2023-10-17 00:05:00|2257.7|2254.7|2258.1|2255.1|2258.6|2255.6|2257.7|2254.7|61
1697501400000|2023-10-17 00:10:00|2258.2|2255.2|2257.8|2254.8|2258.4|2255.4|2257.6|2254.6|79
1697501700000|2023-10-17 00:15:00|2257.9|2254.9|2256.4|2253.4|2257.9|2255|2256.4|2253.4|101
1697502000000|2023-10-17 00:20:00|2255.9|2252.9|2256.9|2253.9|2256.9|2253.9|2255.8|2252.8|83
1697502300000|2023-10-17 00:25:00|2256.8|2253.8|2257.4|2254.4|2257.6|2255.1|2256.7|2253.8|123
1697502600000|2023-10-17 00:30:00|2257.3|2254.3|2255.4|2252.4|2257.5|2254.5|2254.9|2252.3|130
1697502900000|2023-10-17 00:35:00|2255.6|2252.6|2253.4|2250.4|2256.9|2253.9|2252.4|2249.8|310
1697503200000|2023-10-17 00:40:00|2253.5|2250.5|2255.3|2252.3|2255.5|2252.9|2253.4|2250.4|140
1697503500000|2023-10-17 00:45:00|2255.2|2252.2|2255|2252|2255.4|2252.4|2253.8|2251.1|142
1697503800000|2023-10-17 00:50:00|2255.1|2252.1|2254.6|2251.6|2255.3|2252.6|2254|2251.2|120
1697504100000|2023-10-17 00:55:00|2254.5|2251.5|2256.1|2253.1|2256.4|2253.9|2254.5|2251.5|121
1697504400000|2023-10-17 01:00:00|2256.2|2253.2|2255.1|2252.1|2257|2254.3|2255.1|2252.1|287
1697504700000|2023-10-17 01:05:00|2255.2|2252.2|2255.4|2252.4|2257.4|2254.4|2255.1|2252.1|192
1697505000000|2023-10-17 01:10:00|2255.6|2252.6|2255|2252|2256.1|2253.3|2254.3|2251.3|166
1697505300000|2023-10-17 01:15:00|2255.1|2252.1|2256.7|2253.7|2257.1|2254.4|2254.8|2251.9|212
1697505600000|2023-10-17 01:20:00|2256.8|2253.8|2255.7|2252.7|2257.7|2255.1|2255.6|2252.7|219
1697505900000|2023-10-17 01:25:00|2255.8|2252.8|2254.7|2251.7|2256.6|2253.7|2253.8|2251.2|171
1697506200000|2023-10-17 01:30:00|2254.6|2251.6|2252.5|2250.5|2254.7|2252.1|2252.4|2249.8|215
1697506500000|2023-10-17 01:35:00|2252.6|2250.6|2249.7|2246.7|2252.9|2250.8|2249.2|2246.2|212
1697506800000|2023-10-17 01:40:00|2249.6|2246.6|2248.4|2245.4|2250.2|2247.6|2247.7|2244.7|303
1697507100000|2023-10-17 01:45:00|2248.3|2245.3|2251.4|2248.4|2252.5|2249.9|2248.2|2245.2|199
1697507400000|2023-10-17 01:50:00|2251.3|2248.3|2247.1|2244.1|2252.4|2249.5|2246.3|2243.8|281
1697507700000|2023-10-17 01:55:00|2247.2|2244.2|2247.1|2245.1|2247.9|2245.2|2246.1|2243.6|186
1697508000000|2023-10-17 02:00:00|2247.6|2244.6|2243.7|2241.7|2247.7|2245.1|2243|2240.3|231
1697508300000|2023-10-17 02:05:00|2244.3|2241.3|2241.1|2239.1|2244.8|2242.2|2240.9|2238.2|303
1697508600000|2023-10-17 02:10:00|2241.4|2239.4|2241.7|2238.7|2243.5|2240.8|2241.4|2238.7|192
1697508900000|2023-10-17 02:15:00|2241.6|2238.6|2241.2|2238.2|2242.7|2239.7|2240.2|2237.2|132
1697509200000|2023-10-17 02:20:00|2241.3|2238.3|2241|2238|2241.3|2238.6|2238.6|2235.6|201
1697509500000|2023-10-17 02:25:00|2240.5|2238.5|2243.1|2240.1|2243.4|2240.4|2240.4|2237.4|186
1697509800000|2023-10-17 02:30:00|2243.3|2240.3|2244.4|2241.4|2244.4|2241.4|2242.8|2239.8|130
1697510100000|2023-10-17 02:35:00|2244.3|2241.3|2244.1|2241.1|2244.9|2241.9|2243.8|2240.8|61
1697510400000|2023-10-17 02:40:00|2244.2|2241.2|2244.6|2241.6|2245.1|2242.4|2243.9|2240.9|96
1697510700000|2023-10-17 02:45:00|2244.5|2241.5|2244.1|2242.1|2245.1|2242.2|2243.9|2241.2|110
1697511000000|2023-10-17 02:50:00|2244.5|2241.5|2243.6|2241.6|2244.6|2242.1|2242.4|2239.9|147
1697511300000|2023-10-17 02:55:00|2243.5|2241.5|2244.6|2242.6|2245.2|2242.6|2242.2|2239.5|203
1697511600000|2023-10-17 03:00:00|2244.8|2241.8|2246|2243|2246.2|2243.9|2244.4|2241.8|164
1697511900000|2023-10-17 03:05:00|2245.9|2242.9|2245.9|2243.9|2246.1|2243.9|2245.1|2242.3|107
1697512200000|2023-10-17 03:10:00|2245.8|2243.8|2248.2|2246.2|2248.6|2246.3|2245.6|2243.6|183
1697512500000|2023-10-17 03:15:00|2248.1|2246.1|2248.9|2245.9|2249.9|2247.5|2247.7|2245.4|136
1697512800000|2023-10-17 03:20:00|2249.1|2246.1|2245.8|2242.8|2249.3|2247.1|2245.7|2242.7|130
1697513100000|2023-10-17 03:25:00|2245.4|2243.4|2246.8|2244.8|2248|2245.3|2245.4|2242.8|182
1697513400000|2023-10-17 03:30:00|2246.9|2244.9|2249.5|2246.5|2249.5|2246.5|2246.9|2244.3|123
1697513700000|2023-10-17 03:35:00|2249.4|2246.4|2251.3|2249.3|2251.8|2249.3|2248.8|2246.3|124
1697514000000|2023-10-17 03:40:00|2251.4|2249.4|2250.3|2248.3|2251.6|2249.4|2249.8|2247.3|104
1697514300000|2023-10-17 03:45:00|2250.2|2248.2|2249.3|2246.3|2250.5|2248.3|2249.2|2246.2|131
1697514600000|2023-10-17 03:50:00|2249.4|2246.4|2250.4|2247.4|2250.5|2247.9|2248.9|2246.2|73
1697514900000|2023-10-17 03:55:00|2250.3|2247.3|2251.8|2248.8|2251.8|2248.8|2250.2|2247.2|64
1697515200000|2023-10-17 04:00:00|2251.9|2248.9|2251.8|2248.8|2252.4|2249.4|2251.6|2248.6|76
1697515500000|2023-10-17 04:05:00|2251.9|2248.9|2250.9|2247.9|2252.3|2249.3|2250.8|2247.8|59
1697515800000|2023-10-17 04:10:00|2250.8|2247.8|2250.4|2247.4|2251.1|2248.4|2250.3|2247.3|67
1697516100000|2023-10-17 04:15:00|2250.3|2247.3|2251.1|2248.1|2251.4|2249|2249.9|2246.9|94
1697516400000|2023-10-17 04:20:00|2250.9|2247.9|2250.7|2247.7|2251.3|2248.3|2249.8|2247.3|105
1697516700000|2023-10-17 04:25:00|2250.6|2247.6|2251.3|2248.3|2251.3|2248.6|2249.9|2247.3|82
1697517000000|2023-10-17 04:30:00|2251.4|2248.4|2251.9|2249.9|2252.4|2250|2250.8|2248.2|73
1697517300000|2023-10-17 04:35:00|2251.8|2249.8|2251.9|2249.9|2252.7|2250.1|2251.2|2248.7|61
1697517600000|2023-10-17 04:40:00|2251.8|2249.8|2250.4|2248.4|2252.3|2249.9|2250.4|2247.7|65
1697517900000|2023-10-17 04:45:00|2250.5|2248.5|2251.3|2248.3|2251.5|2249.1|2249.9|2247.5|72
1697518200000|2023-10-17 04:50:00|2251.4|2248.4|2250|2247|2251.5|2248.6|2250|2247|68
1697518500000|2023-10-17 04:55:00|2249.9|2246.9|2247.5|2245.5|2250.3|2247.3|2247.4|2244.9|106
1697518800000|2023-10-17 05:00:00|2247.6|2245.6|2248.5|2245.5|2249|2246.3|2246.4|2243.6|248
1697519100000|2023-10-17 05:05:00|2248.4|2245.4|2250.8|2247.8|2252.4|2249.5|2247.8|2245.4|153
1697519400000|2023-10-17 05:10:00|2250.9|2247.9|2251|2248|2251.2|2248.4|2249.8|2247.3|113
1697519700000|2023-10-17 05:15:00|2250.9|2247.9|2250.3|2248.3|2251.1|2248.4|2249.8|2246.8|54
1697520000000|2023-10-17 05:20:00|2250.4|2248.4|2251.3|2248.3|2251.4|2248.4|2249.9|2247.5|78
1697520300000|2023-10-17 05:25:00|2251.2|2248.2|2251|2249|2251.8|2249.1|2250.5|2247.8|116
1697520600000|2023-10-17 05:30:00|2250.8|2248.8|2248.7|2246.7|2251.3|2248.8|2247|2244.5|290
1697520900000|2023-10-17 05:35:00|2248.6|2246.6|2249.6|2246.6|2250.1|2247.3|2247.1|2244.6|185
1697521200000|2023-10-17 05:40:00|2249.1|2247.1|2250|2247|2250.6|2248.3|2249.1|2246.5|158
1697521500000|2023-10-17 05:45:00|2249.9|2246.9|2250.6|2247.6|2250.8|2247.9|2249.1|2246.6|135
1697521800000|2023-10-17 05:50:00|2250.5|2247.5|2250.4|2247.4|2252|2249|2249.8|2247.1|215
1697522100000|2023-10-17 05:55:00|2250.3|2247.3|2249.9|2246.9|2250.4|2247.8|2248.9|2246.1|190
1697522400000|2023-10-17 06:00:00|2250|2247|2251.5|2248.5|2251.9|2249.6|2249|2246.4|228
1697522700000|2023-10-17 06:05:00|2251.1|2249.1|2253|2250|2253.8|2251.1|2250.9|2248.3|157
1697523000000|2023-10-17 06:10:00|2253.2|2250.2|2253.8|2250.8|2254.6|2251.9|2252.3|2249.9|211
1697523300000|2023-10-17 06:15:00|2253.9|2250.9|2252.7|2249.7|2253.9|2251.3|2250.9|2248.4|221
1697523600000|2023-10-17 06:20:00|2252.6|2249.6|2250.7|2247.7|2252.7|2249.8|2247.7|2245|204
1697523900000|2023-10-17 06:25:00|2250.8|2247.8|2252.6|2249.6|2252.8|2250.2|2249.6|2246.7|168
1697524200000|2023-10-17 06:30:00|2252.7|2249.7|2251.5|2248.5|2252.7|2249.7|2250.6|2247.8|214
1697524500000|2023-10-17 06:35:00|2251.4|2248.4|2251.8|2248.8|2252.3|2249.4|2250.3|2247.4|177
1697524800000|2023-10-17 06:40:00|2252.2|2249.2|2251.9|2248.9|2252.5|2249.8|2251|2248.1|171
1697525100000|2023-10-17 06:45:00|2251.8|2248.8|2254|2251|2255|2252|2251.5|2248.7|194
1697525400000|2023-10-17 06:50:00|2254.1|2251.1|2251.2|2248.2|2254.2|2251.8|2250.6|2247.9|238
1697525700000|2023-10-17 06:55:00|2251.4|2248.4|2253.6|2250.6|2253.7|2251.2|2250.2|2247.5|224
1697526000000|2023-10-17 07:00:00|2253.7|2250.7|2254.5|2252.5|2255.5|2252.9|2252.7|2250|320
1697526300000|2023-10-17 07:05:00|2254.6|2252.6|2258.6|2255.6|2259.1|2256.1|2253.9|2250.9|330
1697526600000|2023-10-17 07:10:00|2258.5|2255.5|2257.3|2255.3|2259.7|2256.9|2256.5|2254.1|262
1697526900000|2023-10-17 07:15:00|2257.2|2255.2|2257.3|2255.3|2257.9|2255.3|2255.6|2253.3|260
1697527200000|2023-10-17 07:20:00|2257.2|2255.2|2255.7|2253.7|2258.3|2255.3|2255.4|2253.1|203
1697527500000|2023-10-17 07:25:00|2255.8|2253.8|2256.8|2254.8|2258.4|2256.2|2255.7|2253.4|199
1697527800000|2023-10-17 07:30:00|2256.7|2254.7|2257.8|2255.8|2258.9|2256.5|2255.6|2253.2|285
1697528100000|2023-10-17 07:35:00|2257.7|2255.7|2259.8|2257.8|2260.3|2258|2256.8|2254.5|251
1697528400000|2023-10-17 07:40:00|2259.9|2257.9|2259.2|2257.2|2260.6|2258.1|2258.6|2256.5|213
1697528700000|2023-10-17 07:45:00|2259.3|2257.3|2263.7|2260.7|2263.8|2260.8|2259.2|2256.9|222
1697529000000|2023-10-17 07:50:00|2263.6|2260.6|2262.1|2259.1|2265|2262.4|2260.7|2258.1|269
1697529300000|2023-10-17 07:55:00|2262|2259|2260.1|2258.1|2262.3|2259.3|2259.2|2257.2|224
1697529600000|2023-10-17 08:00:00|2259.8|2257.8|2258.6|2255.6|2260|2258|2257.4|2255.3|203
1697529900000|2023-10-17 08:05:00|2258.5|2255.5|2260.4|2257.4|2260.8|2258.2|2257.2|2254.5|221
1697530200000|2023-10-17 08:10:00|2260.5|2257.5|2261|2259|2262.4|2259.4|2259.6|2257.4|216
1697530500000|2023-10-17 08:15:00|2261.1|2259.1|2261.7|2258.7|2262.3|2259.8|2260.3|2257.7|223
1697530800000|2023-10-17 08:20:00|2261.6|2258.6|2261.4|2258.4|2262.3|2259.6|2260.2|2257.9|217
1697531100000|2023-10-17 08:25:00|2260.8|2258.8|2262.4|2260.4|2263.2|2261|2260.5|2258.3|171
1697531400000|2023-10-17 08:30:00|2262.7|2260.7|2262.5|2259.5|2264|2261.5|2261.4|2258.9|176
1697531700000|2023-10-17 08:35:00|2262.4|2259.4|2260.9|2258.9|2262.4|2259.9|2259.3|2257.1|179
1697532000000|2023-10-17 08:40:00|2261|2259|2262.1|2259.1|2264.6|2262.1|2260.7|2258.2|237
1697532300000|2023-10-17 08:45:00|2262|2259|2262.4|2259.4|2262.7|2259.7|2260.2|2257.3|154
1697532600000|2023-10-17 08:50:00|2262.3|2259.3|2262.2|2259.2|2262.7|2260|2261.7|2258.8|123
1697532900000|2023-10-17 08:55:00|2262.1|2259.1|2262.6|2259.6|2262.6|2260.1|2261.1|2258.2|171
1697533200000|2023-10-17 09:00:00|2262.5|2259.5|2263.9|2260.9|2264.6|2261.6|2261.9|2259.2|255
1697533500000|2023-10-17 09:05:00|2264|2261|2263.5|2261.5|2264.4|2261.9|2262.9|2260.5|235
1697533800000|2023-10-17 09:10:00|2264.1|2261.1|2264|2262|2264.8|2262.4|2263|2260.6|170
1697534100000|2023-10-17 09:15:00|2264.2|2262.2|2266.7|2264.7|2267|2264.8|2264|2261.7|217
1697534400000|2023-10-17 09:20:00|2266.6|2264.6|2271.1|2269.1|2272.4|2269.5|2266.4|2264.3|255
1697534700000|2023-10-17 09:25:00|2271.2|2269.2|2269.6|2267.6|2271.5|2269.2|2268.6|2266.2|214
1697535000000|2023-10-17 09:30:00|2269.4|2267.4|2269.6|2267.6|2271.7|2269.3|2269.4|2266.8|254
1697535300000|2023-10-17 09:35:00|2269.5|2267.5|2268.3|2266.3|2269.8|2267.7|2268|2265.4|194
1697535600000|2023-10-17 09:40:00|2268.2|2266.2|2269.3|2266.3|2269.5|2266.7|2268|2265.7|125
1697535900000|2023-10-17 09:45:00|2269.1|2266.1|2270|2268|2270.7|2268.2|2268.7|2266|118
1697536200000|2023-10-17 09:50:00|2270.2|2268.2|2274.5|2272.5|2275.7|2272.8|2269.4|2267.4|224
1697536500000|2023-10-17 09:55:00|2274.4|2272.4|2274.1|2271.1|2274.9|2272.4|2271.8|2269.8|215
1697536800000|2023-10-17 10:00:00|2274.2|2271.2|2272.3|2270.3|2274.4|2271.8|2272.2|2270.2|176
1697537100000|2023-10-17 10:05:00|2272.4|2270.4|2273.7|2271.7|2274|2271.7|2270.8|2268.4|191
1697537400000|2023-10-17 10:10:00|2273.8|2271.8|2275.7|2272.7|2278.7|2276.2|2273.1|2270.5|485
1697537700000|2023-10-17 10:15:00|2276.6|2273.6|2273.2|2270.2|2277.2|2274.2|2271.2|2268.4|403
1697538000000|2023-10-17 10:20:00|2273.3|2270.3|2272.7|2269.7|2273.5|2270.8|2271.7|2269.1|180
1697538300000|2023-10-17 10:25:00|2272.5|2269.5|2270.3|2268.3|2273.3|2270.8|2269.7|2267.5|204
1697538600000|2023-10-17 10:30:00|2270.4|2268.4|2270|2268|2270.6|2268.6|2268.3|2266.2|209
1697538900000|2023-10-17 10:35:00|2269.9|2267.9|2270.8|2268.8|2271.9|2269.6|2269.7|2267.4|200
1697539200000|2023-10-17 10:40:00|2270.9|2268.9|2269.7|2266.7|2271.3|2268.9|2268.7|2266.3|231
1697539500000|2023-10-17 10:45:00|2269.6|2266.6|2270|2268|2270.8|2268.1|2269|2266.4|129
1697539800000|2023-10-17 10:50:00|2270.1|2268.1|2270.4|2267.4|2271.5|2268.9|2270|2267.4|167
1697540100000|2023-10-17 10:55:00|2270.5|2267.5|2269.2|2266.2|2270.8|2268.2|2268.6|2265.7|179
1697540400000|2023-10-17 11:00:00|2269.1|2266.1|2268.8|2265.8|2270.9|2267.9|2268.3|2265.3|192
1697540700000|2023-10-17 11:05:00|2268.9|2265.9|2269.1|2266.1|2270.1|2267.1|2267.8|2264.8|144
1697541000000|2023-10-17 11:10:00|2268.9|2265.9|2269|2266|2269.7|2266.7|2268.2|2265.2|171
1697541300000|2023-10-17 11:15:00|2269.1|2266.1|2269.7|2266.7|2269.9|2266.9|2268.2|2265.2|135
1697541600000|2023-10-17 11:20:00|2269.8|2266.8|2270.5|2267.5|2271.8|2269.3|2269.6|2266.7|141
1697541900000|2023-10-17 11:25:00|2270.6|2267.6|2270.7|2268.7|2271.3|2268.7|2269.3|2266.7|143
1697542200000|2023-10-17 11:30:00|2270.6|2268.6|2272.8|2269.8|2273|2270.5|2270.4|2268.4|193
1697542500000|2023-10-17 11:35:00|2273.1|2270.1|2273.5|2270.5|2274.3|2272.3|2272.1|2269.1|248
1697542800000|2023-10-17 11:40:00|2273.4|2270.4|2271.4|2268.4|2273.6|2270.9|2270.9|2268.3|167
1697543100000|2023-10-17 11:45:00|2271.5|2268.5|2270.8|2268.8|2272.6|2270|2270.4|2268.4|137
1697543400000|2023-10-17 11:50:00|2270.9|2268.9|2270.5|2268.5|2271|2269|2269.6|2267.5|127
1697543700000|2023-10-17 11:55:00|2270.4|2268.4|2270.9|2268.9|2271|2269|2269.5|2267.1|116
1697544000000|2023-10-17 12:00:00|2270.8|2268.8|2271.8|2269.8|2272.6|2269.9|2270.7|2267.9|172
1697544300000|2023-10-17 12:05:00|2271.7|2269.7|2270.7|2268.7|2271.9|2269.7|2269.2|2267.2|170
1697544600000|2023-10-17 12:10:00|2270.6|2268.6|2273.9|2271.9|2274.4|2272|2270.6|2267.8|278
1697544900000|2023-10-17 12:15:00|2274|2272|2275.9|2273.9|2276.4|2274.2|2273.3|2270.8|287
1697545200000|2023-10-17 12:20:00|2276|2274|2278.3|2276.3|2279.9|2277.9|2276|2273.8|608
1697545500000|2023-10-17 12:25:00|2278.2|2276.2|2277.4|2274.4|2279.6|2277.2|2273.7|2271.2|509
1697545800000|2023-10-17 12:30:00|2277.3|2274.3|2263.4|2260.4|2277.3|2274.3|2259.4|2256.4|1212
1697546100000|2023-10-17 12:35:00|2263.8|2260.8|2264.8|2262.8|2267.7|2265.3|2263.7|2260.7|828
1697546400000|2023-10-17 12:40:00|2265.1|2263.1|2267.7|2265.7|2270.3|2268.3|2264.8|2262.8|735
1697546700000|2023-10-17 12:45:00|2267.6|2265.6|2268.3|2266.3|2268.5|2266.5|2263.6|2261.2|728
1697547000000|2023-10-17 12:50:00|2268.5|2266.5|2270.5|2267.5|2271.2|2268.7|2268|2265.6|602
1697547300000|2023-10-17 12:55:00|2270.6|2267.6|2268.7|2265.7|2270.7|2268|2267|2264.6|609
1697547600000|2023-10-17 13:00:00|2268.1|2266.1|2263.5|2261.5|2271.3|2269.3|2262.2|2260.2|809
1697547900000|2023-10-17 13:05:00|2263.4|2261.4|2269.5|2266.5|2270|2267.5|2261.8|2259.2|706
1697548200000|2023-10-17 13:10:00|2269.4|2266.4|2270.2|2267.2|2270.9|2268.5|2267.4|2264.8|516
1697548500000|2023-10-17 13:15:00|2270.3|2267.3|2271.8|2268.8|2274|2271.8|2269|2266|635
1697548800000|2023-10-17 13:20:00|2271.9|2268.9|2274.8|2271.8|2277.6|2275.5|2270.6|2268.3|650
1697549100000|2023-10-17 13:25:00|2274.3|2272.3|2268.7|2266.7|2274.7|2272.5|2267.3|2264.7|638
1697549400000|2023-10-17 13:30:00|2268.2|2266.2|2272.1|2269.1|2272.3|2270.1|2262.5|2260|996
1697549700000|2023-10-17 13:35:00|2272.3|2269.3|2278|2276|2279.3|2277.3|2271|2268.6|895
1697550000000|2023-10-17 13:40:00|2278.2|2276.2|2274.3|2272.3|2278.9|2276.5|2269.4|2267.4|837
1697550300000|2023-10-17 13:45:00|2274.6|2272.6|2289|2287|2302.3|2299.9|2274.1|2272.1|1241
1697550600000|2023-10-17 13:50:00|2288.5|2286.5|2294.5|2292.5|2296.5|2294.3|2288.4|2286.1|999
1697550900000|2023-10-17 13:55:00|2295.1|2292.1|2294|2291|2296|2294|2290.4|2288.2|739
1697551200000|2023-10-17 14:00:00|2294.1|2291.1|2292|2290|2296.7|2294.6|2291.5|2289|876
1697551500000|2023-10-17 14:05:00|2292.1|2290.1|2294.7|2291.7|2294.7|2292.7|2286.3|2283.7|877
1697551800000|2023-10-17 14:10:00|2294.6|2291.6|2297.4|2295.4|2299.5|2297.5|2294.5|2291.6|813
1697552100000|2023-10-17 14:15:00|2297.3|2295.3|2294.5|2292.5|2298.7|2296.7|2294.4|2292.2|735
1697552400000|2023-10-17 14:20:00|2294.9|2292.9|2292.5|2290.5|2296.1|2294.1|2289.6|2287.6|823
1697552700000|2023-10-17 14:25:00|2292.9|2289.9|2293.1|2291.1|2294.6|2292.4|2291|2289|665
1697553000000|2023-10-17 14:30:00|2293.2|2291.2|2294.2|2292.2|2295.1|2293.1|2291.9|2289.3|656
1697553300000|2023-10-17 14:35:00|2294.3|2292.3|2293.2|2291.2|2296.4|2294.4|2291.8|2289.5|603
1697553600000|2023-10-17 14:40:00|2293.3|2291.3|2291.8|2289.8|2294.9|2292.4|2285.7|2283.7|661
1697553900000|2023-10-17 14:45:00|2291.9|2289.9|2288.2|2286.2|2294.9|2292.9|2288|2286|614
1697554200000|2023-10-17 14:50:00|2288.1|2286.1|2287.1|2285.1|2289.9|2287.9|2287|2284.7|520
1697554500000|2023-10-17 14:55:00|2287.2|2285.2|2289.7|2287.7|2289.9|2287.9|2287|2285|453
1697554800000|2023-10-17 15:00:00|2289.9|2287.9|2290.5|2288.5|2290.7|2288.7|2285.4|2283.3|581
1697555100000|2023-10-17 15:05:00|2290.9|2288.9|2284|2281|2290.9|2288.9|2283|2280.7|532
1697555400000|2023-10-17 15:10:00|2283.8|2280.8|2290.4|2288.4|2291.4|2289.4|2283.3|2280.8|535
1697555700000|2023-10-17 15:15:00|2290.2|2288.2|2285.7|2283.7|2291|2289|2284|2281.8|488
1697556000000|2023-10-17 15:20:00|2285.8|2283.8|2285.9|2283.9|2288|2285.5|2284.5|2282.2|438
1697556300000|2023-10-17 15:25:00|2285.6|2283.6|2284.6|2282.6|2286.8|2284.8|2283.9|2281.9|367
1697556600000|2023-10-17 15:30:00|2284.4|2282.4|2287.4|2285.4|2287.8|2285.6|2283.6|2281.6|356
1697556900000|2023-10-17 15:35:00|2287.5|2285.5|2287|2285|2288.9|2286.7|2286|2284|406
1697557200000|2023-10-17 15:40:00|2287.2|2285.2|2289|2287|2290|2287.6|2286.4|2284.4|392
1697557500000|2023-10-17 15:45:00|2288.9|2286.9|2289|2287|2289.9|2287.3|2286.4|2284.1|354
1697557800000|2023-10-17 15:50:00|2288.9|2286.9|2292.8|2289.8|2292.9|2290.2|2288.8|2286.3|353
1697558100000|2023-10-17 15:55:00|2292.7|2289.7|2296.5|2294.5|2297.1|2294.7|2291.5|2289.4|388
1697558400000|2023-10-17 16:00:00|2296.4|2294.4|2291.8|2288.8|2297.3|2295.2|2290.6|2288|430
1697558700000|2023-10-17 16:05:00|2291.7|2288.7|2292.7|2290.7|2292.7|2290.7|2290.2|2287.9|291
1697559000000|2023-10-17 16:10:00|2293|2291|2292.6|2290.6|2293.5|2291.1|2291.4|2288.9|267
1697559300000|2023-10-17 16:15:00|2293.2|2290.2|2291.5|2289.5|2293.2|2290.4|2289|2286.6|342
1697559600000|2023-10-17 16:20:00|2291.6|2289.6|2291.7|2289.7|2293.4|2291|2291|2288.7|345
1697559900000|2023-10-17 16:25:00|2291.8|2289.8|2293.2|2291.2|2294|2291.8|2291.2|2288.9|293
1697560200000|2023-10-17 16:30:00|2293.3|2291.3|2292|2290|2293.3|2291.3|2290.7|2288.3|340
1697560500000|2023-10-17 16:35:00|2291.7|2289.7|2295|2293|2295.5|2293.1|2291.7|2289.7|370
1697560800000|2023-10-17 16:40:00|2294.9|2292.9|2290.6|2288.6|2294.9|2292.9|2290.3|2288|314
1697561100000|2023-10-17 16:45:00|2290.3|2288.3|2292.3|2290.3|2292.8|2290.8|2289.8|2287.4|319
1697561400000|2023-10-17 16:50:00|2292.4|2290.4|2292.7|2290.7|2293.4|2291.1|2291.7|2289.2|214
1697561700000|2023-10-17 16:55:00|2292.6|2290.6|2291.1|2289.1|2293.7|2291.7|2290.1|2287.5|301
1697562000000|2023-10-17 17:00:00|2291|2289|2292.3|2290.3|2293.5|2291.2|2290.6|2288.6|307
1697562300000|2023-10-17 17:05:00|2292.2|2290.2|2292.2|2290.2|2292.5|2290.4|2290.3|2288.3|276
1697562600000|2023-10-17 17:10:00|2292.3|2290.3|2288.9|2286.9|2292.3|2290.3|2288.7|2286.7|237
1697562900000|2023-10-17 17:15:00|2289|2287|2290.1|2288.1|2290.4|2288.2|2287.8|2285.6|255
1697563200000|2023-10-17 17:20:00|2290.2|2288.2|2286.6|2284.6|2290.6|2288.2|2286.5|2284.5|250
1697563500000|2023-10-17 17:25:00|2286.5|2284.5|2285.2|2282.2|2287.5|2285.4|2283.6|2281.3|357
1697563800000|2023-10-17 17:30:00|2285.1|2282.1|2286.7|2284.7|2287.2|2284.9|2284.7|2282.1|217
1697564100000|2023-10-17 17:35:00|2286.8|2284.8|2285|2283|2286.9|2284.9|2284.9|2282.7|187
1697564400000|2023-10-17 17:40:00|2284.9|2282.9|2282.4|2280.4|2285.8|2283.4|2281.9|2279.5|283
1697564700000|2023-10-17 17:45:00|2282.5|2280.5|2283.1|2281.1|2284.1|2281.4|2281.9|2279.7|265
1697565000000|2023-10-17 17:50:00|2283.6|2280.6|2280|2278|2284.3|2281.9|2279.5|2276.9|313
1697565300000|2023-10-17 17:55:00|2280.3|2277.3|2281.5|2279.5|2282.6|2280.1|2279.2|2276.8|243
1697565600000|2023-10-17 18:00:00|2281.4|2279.4|2281.5|2278.5|2283.3|2280.7|2280.1|2277.8|228
1697565900000|2023-10-17 18:05:00|2281.6|2278.6|2283.4|2280.4|2283.8|2281.1|2280.6|2278.3|222
1697566200000|2023-10-17 18:10:00|2283.3|2280.3|2283|2281|2283.8|2281|2282.6|2280|169
1697566500000|2023-10-17 18:15:00|2282.9|2280.9|2281.1|2278.1|2284|2281.6|2280.6|2277.6|175
1697566800000|2023-10-17 18:20:00|2281.2|2278.2|2282.2|2280.2|2283|2280.3|2281.1|2278.1|159
1697567100000|2023-10-17 18:25:00|2282.1|2280.1|2283.2|2280.2|2283.7|2281.1|2282.1|2279.5|175
1697567400000|2023-10-17 18:30:00|2283.1|2280.1|2283.2|2281.2|2284|2281.5|2282.6|2280|155
1697567700000|2023-10-17 18:35:00|2283.3|2281.3|2284.2|2281.2|2284.6|2282.2|2283.1|2280.6|151
1697568000000|2023-10-17 18:40:00|2284.3|2281.3|2283.5|2280.5|2284.5|2282.1|2282.6|2280|197
1697568300000|2023-10-17 18:45:00|2283.4|2280.4|2283.7|2281.7|2284.2|2281.7|2282.5|2279.9|141
1697568600000|2023-10-17 18:50:00|2283.6|2281.6|2284.2|2282.2|2284.7|2282.2|2283.1|2280.5|105
1697568900000|2023-10-17 18:55:00|2284.1|2282.1|2285.7|2282.7|2285.9|2283.4|2284.1|2281.5|155
1697569200000|2023-10-17 19:00:00|2285.8|2282.8|2285.8|2282.8|2286.5|2284|2285.1|2282.5|190
1697569500000|2023-10-17 19:05:00|2285.9|2282.9|2287.5|2284.5|2287.7|2285.2|2285.6|2282.6|138
1697569800000|2023-10-17 19:10:00|2287.7|2284.7|2289|2286|2289.9|2287.4|2287.2|2284.7|161
1697570100000|2023-10-17 19:15:00|2289.1|2286.1|2290.8|2287.8|2291|2288.4|2288.6|2286|210
1697570400000|2023-10-17 19:20:00|2290.2|2288.2|2291.3|2289.3|2291.9|2289.5|2290.2|2287.7|189
1697570700000|2023-10-17 19:25:00|2291.4|2289.4|2291.2|2289.2|2293.3|2290.6|2290.9|2288.7|174
1697571000000|2023-10-17 19:30:00|2291.4|2289.4|2289.1|2286.1|2291.4|2289.4|2288|2285.5|187
1697571300000|2023-10-17 19:35:00|2289|2286|2290.2|2287.2|2290.2|2287.9|2288.1|2285.8|209
1697571600000|2023-10-17 19:40:00|2290.1|2287.1|2287.7|2284.7|2290.4|2287.5|2287.1|2284.5|219
1697571900000|2023-10-17 19:45:00|2287.6|2284.6|2286.2|2283.2|2287.7|2284.9|2285.6|2283.1|158
1697572200000|2023-10-17 19:50:00|2285.6|2283.6|2285.4|2283.4|2286.9|2284.3|2284.6|2282.1|225
1697572500000|2023-10-17 19:55:00|2285.3|2283.3|2284.6|2282.6|2285.9|2283.3|2284.2|2282|192
1697572800000|2023-10-17 20:00:00|2284.7|2282.7|2284.6|2282.6|2285.8|2283.4|2284.4|2282.1|142
1697573100000|2023-10-17 20:05:00|2284.7|2282.7|2284.5|2281.5|2286.2|2283.2|2284.1|2281.4|110
1697573400000|2023-10-17 20:10:00|2284.6|2281.6|2284.1|2282.1|2284.7|2282.3|2283.7|2281.4|57
1697573700000|2023-10-17 20:15:00|2284.2|2282.2|2284.2|2282.2|2284.8|2282.5|2284|2281.5|53
1697574000000|2023-10-17 20:20:00|2284.3|2282.3|2285.1|2282.1|2285.4|2282.7|2284|2281.6|65
1697574300000|2023-10-17 20:25:00|2284.5|2282.5|2284.2|2281.2|2285.3|2282.6|2283.6|2281.1|106
1697574600000|2023-10-17 20:30:00|2284.1|2281.1|2284.5|2282.5|2285.3|2282.6|2283.5|2280.9|93
1697574900000|2023-10-17 20:35:00|2284.6|2282.6|2284.7|2281.7|2285|2282.6|2283.6|2281.1|104
1697575200000|2023-10-17 20:40:00|2284.8|2281.8|2284|2282|2284.8|2282.1|2283.3|2280.9|138
1697575500000|2023-10-17 20:45:00|2283.9|2281.9|2282.4|2280.4|2284.6|2281.9|2282.3|2279.7|101
1697575800000|2023-10-17 20:50:00|2282.3|2280.3|2281.8|2278.8|2283.6|2280.6|2280.2|2277.8|109
1697576100000|2023-10-17 20:55:00|2281.7|2278.7|2282|2279|2283|2280|2280.4|2277.4|124
1697580000000|2023-10-17 22:00:00|2283|2280|2280.5|2277.5|2283.3|2280|2280.4|2277.4|76
1697580300000|2023-10-17 22:05:00|2280.6|2277.6|2280.2|2277.2|2280.9|2278.4|2279.7|2277.2|56
1697580600000|2023-10-17 22:10:00|2280.3|2277.3|2280|2278|2280.6|2278|2279.7|2277.2|38
1697580900000|2023-10-17 22:15:00|2280.5|2277.5|2281.9|2278.9|2282|2279|2278.3|2275.8|83
1697581200000|2023-10-17 22:20:00|2282|2279|2282|2279|2282.2|2279.5|2281.4|2278.8|34
1697581500000|2023-10-17 22:25:00|2281.9|2278.9|2282.5|2279.5|2282.9|2279.9|2281.5|2278.8|60
1697581800000|2023-10-17 22:30:00|2282.8|2279.8|2283|2280|2283.7|2280.7|2282.5|2279.5|76
1697582100000|2023-10-17 22:35:00|2282.9|2279.9|2283|2280|2283.7|2280.7|2282.8|2279.8|42
1697582400000|2023-10-17 22:40:00|2283.1|2280.1|2283.4|2280.4|2283.5|2280.5|2282.4|2279.8|67
1697582700000|2023-10-17 22:45:00|2283.3|2280.3|2283.3|2280.3|2283.7|2280.7|2283.1|2280.1|58
1697583000000|2023-10-17 22:50:00|2283.4|2280.4|2283|2280|2283.7|2280.7|2282.9|2279.9|38
1697583300000|2023-10-17 22:55:00|2283.1|2280.1|2282.5|2279.5|2283.6|2280.6|2282.3|2279.3|70
1697583600000|2023-10-17 23:00:00|2282.6|2279.6|2282.4|2279.4|2283|2280|2282.3|2279.3|54
1697583900000|2023-10-17 23:05:00|2282.3|2279.3|2281.8|2278.8|2282.7|2279.7|2281.8|2278.8|34
1697584200000|2023-10-17 23:10:00|2281.9|2278.9|2282|2279|2282.1|2279.1|2281.3|2278.3|40
1697584500000|2023-10-17 23:15:00|2282.1|2279.1|2280|2277|2282.1|2279.1|2280|2277|49
1697584800000|2023-10-17 23:20:00|2280.1|2277.1|2281.2|2278.2|2281.2|2278.3|2279.9|2276.9|49
1697585100000|2023-10-17 23:25:00|2281.3|2278.3|2282.1|2279.1|2282.7|2279.7|2281.2|2278.2|50
1697585400000|2023-10-17 23:30:00|2282.2|2279.2|2284.6|2281.6|2284.6|2281.9|2282|2279|87
1697585700000|2023-10-17 23:35:00|2284.5|2281.5|2284.8|2281.8|2285.4|2282.4|2284.4|2281.4|75
1697586000000|2023-10-17 23:40:00|2284.9|2281.9|2284|2281|2285.1|2282.1|2283.8|2280.8|50
1697586300000|2023-10-17 23:45:00|2284.1|2281.1|2283.5|2280.5|2284.3|2281.5|2283|2280.3|68
1697586600000|2023-10-17 23:50:00|2283.7|2280.7|2283.7|2280.7|2283.8|2280.8|2282.6|2279.6|75
1697586900000|2023-10-17 23:55:00|2283.1|2280.1|2283.3|2281.3|2283.9|2281.3|2283.1|2280.1|46
1697587200000|2023-10-18 00:00:00|2283.4|2281.4|2283.5|2280.5|2284.6|2281.6|2282.6|2279.9|123
1697587500000|2023-10-18 00:05:00|2283.4|2280.4|2285.3|2282.3|2285.6|2282.6|2283.4|2280.4|110
1697587800000|2023-10-18 00:10:00|2285.5|2282.5|2285.1|2282.1|2285.6|2282.6|2284.4|2281.4|93
1697588100000|2023-10-18 00:15:00|2285|2282|2289.1|2286.1|2289.3|2286.6|2285|2282|129
1697588400000|2023-10-18 00:20:00|2289|2286|2285.3|2282.3|2289.3|2286.6|2284.6|2282|190
1697588700000|2023-10-18 00:25:00|2285.2|2282.2|2284.9|2281.9|2285.9|2282.9|2284.5|2281.6|129
1697589000000|2023-10-18 00:30:00|2285|2282|2285.8|2282.8|2286|2283|2284.8|2281.8|102
1697589300000|2023-10-18 00:35:00|2285.9|2282.9|2284.8|2281.8|2286.2|2283.7|2284.2|2281.5|113
1697589600000|2023-10-18 00:40:00|2284.7|2281.7|2288.1|2285.1|2288.6|2285.6|2284.1|2281.6|146
1697589900000|2023-10-18 00:45:00|2288|2285|2285.8|2282.8|2288.1|2285.1|2285.5|2282.5|102
1697590200000|2023-10-18 00:50:00|2285.7|2282.7|2284.7|2281.7|2286|2283|2283.7|2280.7|106
1697590500000|2023-10-18 00:55:00|2284.8|2281.8|2285.4|2282.4|2286.8|2283.8|2284.6|2281.6|174
1697590800000|2023-10-18 01:00:00|2285.3|2282.3|2288.8|2285.8|2289.1|2286.1|2284.8|2281.8|327
1697591100000|2023-10-18 01:05:00|2288.9|2285.9|2286.8|2283.8|2289|2286|2286.8|2283.8|208
1697591400000|2023-10-18 01:10:00|2286.7|2283.7|2291.1|2288.1|2291.1|2288.1|2286.4|2283.4|267
1697591700000|2023-10-18 01:15:00|2291|2288|2293.4|2290.4|2293.9|2290.9|2290.7|2287.7|229
1697592000000|2023-10-18 01:20:00|2293.5|2290.5|2295.6|2292.6|2296|2293|2293.2|2290.2|162
1697592300000|2023-10-18 01:25:00|2295.5|2292.5|2300.9|2297.9|2300.9|2297.9|2294.7|2291.9|357
1697592600000|2023-10-18 01:30:00|2301.1|2298.1|2302.2|2299.2|2304.2|2301.2|2299.7|2296.7|560
1697592900000|2023-10-18 01:35:00|2302.1|2299.1|2300.1|2297.1|2303.5|2300.5|2298.4|2295.4|403
1697593200000|2023-10-18 01:40:00|2300.2|2297.2|2298.9|2295.9|2300.3|2297.3|2295.9|2293.2|462
1697593500000|2023-10-18 01:45:00|2298.8|2295.8|2300.4|2297.4|2300.8|2297.8|2298.6|2295.6|426
1697593800000|2023-10-18 01:50:00|2300.3|2297.3|2299.3|2296.3|2300.8|2297.8|2298.8|2295.8|320
1697594100000|2023-10-18 01:55:00|2299.4|2296.4|2297.8|2294.8|2300.2|2297.2|2297|2294.5|246
1697594400000|2023-10-18 02:00:00|2297.9|2294.9|2302.4|2299.4|2304.2|2301.2|2297.9|2294.9|438
1697594700000|2023-10-18 02:05:00|2302.3|2299.3|2306.4|2303.4|2308|2305.3|2301.9|2298.9|395
1697595000000|2023-10-18 02:10:00|2306.3|2303.3|2311.3|2308.3|2312.2|2309.2|2305.7|2303|411
1697595300000|2023-10-18 02:15:00|2311.2|2308.2|2311.5|2308.5|2312.8|2310|2309.8|2307.1|280
1697595600000|2023-10-18 02:20:00|2311.6|2308.6|2315.2|2312.2|2316.5|2313.9|2311.6|2308.6|292
1697595900000|2023-10-18 02:25:00|2315.3|2312.3|2317|2314|2317.8|2315.5|2314.5|2312.1|260
1697596200000|2023-10-18 02:30:00|2316.9|2313.9|2314.1|2311.1|2317.9|2315.2|2313.8|2310.8|250
1697596500000|2023-10-18 02:35:00|2314|2311|2310.3|2307.3|2314|2311|2310.1|2307.1|280
1697596800000|2023-10-18 02:40:00|2310.2|2307.2|2308.2|2305.2|2310.6|2307.6|2307.8|2304.8|208
1697597100000|2023-10-18 02:45:00|2308.3|2305.3|2309.3|2306.3|2310|2307.4|2308|2305|180
1697597400000|2023-10-18 02:50:00|2309.4|2306.4|2307.9|2304.9|2309.9|2307.3|2307.6|2304.6|187
1697597700000|2023-10-18 02:55:00|2307.8|2304.8|2307.6|2304.6|2308.6|2305.6|2304.7|2301.7|269
1697598000000|2023-10-18 03:00:00|2307.5|2304.5|2308.2|2305.2|2309.7|2306.9|2307|2304|168
1697598300000|2023-10-18 03:05:00|2307.8|2305.8|2307.8|2304.8|2308.3|2305.8|2306.1|2303.2|145
1697598600000|2023-10-18 03:10:00|2307.6|2304.6|2308|2305|2308.3|2305.4|2306.1|2303.1|160
1697598900000|2023-10-18 03:15:00|2307.9|2304.9|2307.2|2304.2|2308.7|2305.7|2306.1|2303.1|129
1697599200000|2023-10-18 03:20:00|2307.3|2304.3|2306.9|2303.9|2307.7|2304.7|2306.5|2303.5|138
1697599500000|2023-10-18 03:25:00|2307|2304|2306.8|2303.8|2307.5|2304.5|2306.3|2303.3|128
1697599800000|2023-10-18 03:30:00|2306.7|2303.7|2306.9|2303.9|2307.1|2304.1|2306.3|2303.3|89
1697600100000|2023-10-18 03:35:00|2306.8|2303.8|2307.1|2304.1|2308.1|2305.1|2306.4|2303.4|92
1697600400000|2023-10-18 03:40:00|2307.2|2304.2|2308.4|2305.4|2308.7|2305.7|2307|2304|93
1697600700000|2023-10-18 03:45:00|2308.3|2305.3|2308.1|2305.1|2308.7|2305.7|2307.9|2304.9|82
1697601000000|2023-10-18 03:50:00|2308|2305|2308.3|2305.3|2308.6|2305.6|2307.9|2304.9|84
1697601300000|2023-10-18 03:55:00|2308.6|2305.6|2310.3|2307.3|2310.3|2307.3|2308.5|2305.5|53
1697601600000|2023-10-18 04:00:00|2310|2307|2310.5|2307.5|2311.3|2308.3|2310|2307|79
1697601900000|2023-10-18 04:05:00|2310.4|2307.4|2309.3|2306.3|2310.6|2307.9|2308.6|2305.9|86
1697602200000|2023-10-18 04:10:00|2309.2|2306.2|2308.8|2305.8|2309.6|2306.6|2308.8|2305.8|74
1697602500000|2023-10-18 04:15:00|2308.7|2305.7|2309.4|2306.4|2309.5|2306.5|2308.7|2305.7|87
1697602800000|2023-10-18 04:20:00|2309.5|2306.5|2309.1|2306.1|2309.5|2306.5|2308.8|2305.8|87
1697603100000|2023-10-18 04:25:00|2309|2306|2310|2307|2310.1|2307.1|2309|2306|56
1697603400000|2023-10-18 04:30:00|2309.9|2306.9|2311.9|2308.9|2312.3|2309.3|2309.9|2306.9|104
1697603700000|2023-10-18 04:35:00|2312|2309|2312.8|2309.8|2313.1|2310.1|2311.7|2308.7|88
1697604000000|2023-10-18 04:40:00|2312.5|2309.5|2313|2310|2313.7|2310.7|2312.3|2309.3|89
1697604300000|2023-10-18 04:45:00|2312.9|2309.9|2310.6|2307.6|2313.1|2310.1|2310.4|2307.4|88
1697604600000|2023-10-18 04:50:00|2310.5|2307.5|2310.8|2307.8|2312.5|2309.5|2310.4|2307.4|109
1697604900000|2023-10-18 04:55:00|2310.9|2307.9|2310.7|2307.7|2311.5|2308.5|2310.2|2307.3|102
1697605200000|2023-10-18 05:00:00|2310.6|2307.6|2314.5|2312.5|2314.9|2312.5|2310.3|2307.3|186
1697605500000|2023-10-18 05:05:00|2314.4|2312.4|2314.5|2311.5|2315.2|2312.4|2313.3|2310.6|124
1697605800000|2023-10-18 05:10:00|2314.4|2311.4|2312.8|2309.8|2314.5|2311.5|2312.4|2309.7|117
1697606100000|2023-10-18 05:15:00|2312.7|2309.7|2314.8|2311.8|2314.8|2311.8|2312.7|2309.7|106
1697606400000|2023-10-18 05:20:00|2314.7|2311.7|2314.5|2311.5|2315.3|2312.3|2313.7|2311|94
1697606700000|2023-10-18 05:25:00|2314.6|2311.6|2315.7|2312.7|2317.2|2314.2|2314.1|2311.1|160
1697607000000|2023-10-18 05:30:00|2315.3|2312.3|2315.6|2312.6|2316.1|2313.4|2312.6|2310.1|324
1697607300000|2023-10-18 05:35:00|2315.5|2312.5|2313.4|2310.4|2316|2313|2313.4|2310.4|190
1697607600000|2023-10-18 05:40:00|2313.3|2310.3|2312.1|2309.1|2313.9|2310.9|2312|2309|127
1697607900000|2023-10-18 05:45:00|2312.5|2309.5|2311.4|2308.4|2313.5|2310.7|2311.2|2308.2|150
1697608200000|2023-10-18 05:50:00|2311.5|2308.5|2311|2308|2313.1|2310.1|2310.4|2307.9|247
1697608500000|2023-10-18 05:55:00|2310.9|2307.9|2311.5|2308.5|2312|2309|2310.4|2307.4|199
1697608800000|2023-10-18 06:00:00|2311.6|2308.6|2311.3|2308.3|2312.5|2309.5|2309.1|2306.1|450
1697609100000|2023-10-18 06:05:00|2311.2|2308.2|2313.8|2310.8|2314.3|2311.3|2311.2|2308.2|268
1697609400000|2023-10-18 06:10:00|2313.7|2310.7|2314.1|2311.1|2317|2314|2313.4|2310.4|226
1697609700000|2023-10-18 06:15:00|2313.9|2310.9|2311.7|2308.7|2314.3|2311.6|2310.7|2308.1|278
1697610000000|2023-10-18 06:20:00|2311.6|2308.6|2312.1|2309.1|2313.3|2310.3|2311|2308|260
1697610300000|2023-10-18 06:25:00|2312|2309|2312|2309|2314.5|2311.7|2310.7|2308.1|224
1697610600000|2023-10-18 06:30:00|2311.8|2308.8|2309.3|2306.3|2311.8|2309|2307.5|2305.1|234
1697610900000|2023-10-18 06:35:00|2309.5|2306.5|2309|2306|2310.8|2308.2|2306.8|2304.1|300
1697611200000|2023-10-18 06:40:00|2309.1|2306.1|2306.8|2304.8|2309.6|2307|2306.7|2304.1|250
1697611500000|2023-10-18 06:45:00|2307.3|2304.3|2305.2|2303.2|2307.3|2304.8|2305|2302.5|273
1697611800000|2023-10-18 06:50:00|2305.1|2303.1|2305.5|2303.5|2305.9|2303.7|2304|2301.4|219
1697612100000|2023-10-18 06:55:00|2305.4|2303.4|2305.8|2302.8|2306.2|2303.8|2303.7|2301.2|257
1697612400000|2023-10-18 07:00:00|2305.7|2302.7|2307.8|2305.8|2309.5|2307.3|2304.8|2302.3|350
1697612700000|2023-10-18 07:05:00|2307.7|2305.7|2309.3|2306.3|2309.9|2307.4|2307.7|2305.1|263
1697613000000|2023-10-18 07:10:00|2309.4|2306.4|2309.6|2307.6|2310.3|2308|2307|2304.4|261
1697613300000|2023-10-18 07:15:00|2309.4|2307.4|2307.5|2304.5|2310.1|2307.8|2307.4|2304.4|255
1697613600000|2023-10-18 07:20:00|2307.4|2304.4|2302.6|2299.6|2307.5|2304.7|2301.7|2299.5|341
1697613900000|2023-10-18 07:25:00|2302.7|2299.7|2305.2|2302.2|2305.5|2303.1|2301.1|2298.6|364
1697614200000|2023-10-18 07:30:00|2305.1|2302.1|2310.7|2308.7|2311.2|2308.8|2304.1|2301.4|295
1697614500000|2023-10-18 07:35:00|2310.8|2308.8|2310.6|2307.6|2311.9|2309.4|2309.2|2306.8|312
1697614800000|2023-10-18 07:40:00|2310.5|2307.5|2310.4|2307.4|2310.5|2308.2|2308.5|2305.8|249
1697615100000|2023-10-18 07:45:00|2310.3|2307.3|2309|2307|2310.3|2308.2|2308.4|2306.1|243
1697615400000|2023-10-18 07:50:00|2308.9|2306.9|2309.7|2307.7|2310.9|2308.9|2307.4|2305.4|301
1697615700000|2023-10-18 07:55:00|2309.8|2307.8|2311.5|2309.5|2312.8|2310.8|2309.7|2307.7|385
1697616000000|2023-10-18 08:00:00|2311.6|2309.6|2309.9|2307.9|2311.9|2309.9|2309.4|2307|369
1697616300000|2023-10-18 08:05:00|2309.8|2307.8|2307.8|2305.8|2309.9|2307.9|2306.7|2304.4|248
1697616600000|2023-10-18 08:10:00|2307.9|2305.9|2310.2|2308.2|2310.9|2308.9|2307.9|2305.9|254
1697616900000|2023-10-18 08:15:00|2310.3|2308.3|2308.8|2306.8|2310.9|2308.9|2308.8|2306.8|211
1697617200000|2023-10-18 08:20:00|2308.9|2306.9|2312.6|2310.6|2312.9|2310.9|2308.8|2306.8|214
1697617500000|2023-10-18 08:25:00|2312.4|2310.4|2312.5|2310.5|2312.9|2310.9|2311.7|2309.7|233
1697617800000|2023-10-18 08:30:00|2312.4|2310.4|2314.3|2312.3|2314.4|2312.4|2312.2|2309.9|202
1697618100000|2023-10-18 08:35:00|2314.2|2312.2|2316.3|2314.3|2316.7|2314.7|2313.1|2310.6|203
1697618400000|2023-10-18 08:40:00|2316.4|2314.4|2316.5|2314.5|2317.4|2315.4|2315.5|2313.5|202
1697618700000|2023-10-18 08:45:00|2316.4|2314.4|2317.1|2315.1|2317.5|2315.4|2315.7|2313.7|265
1697619000000|2023-10-18 08:50:00|2317.2|2315.2|2317.2|2315.2|2319.1|2316.5|2316.8|2314.2|215
1697619300000|2023-10-18 08:55:00|2317.3|2315.3|2315.5|2313.5|2317.3|2315.3|2314.8|2312.3|170
1697619600000|2023-10-18 09:00:00|2315.6|2313.6|2318|2316|2318.1|2316.1|2315.4|2313.4|134
1697619900000|2023-10-18 09:05:00|2317.9|2315.9|2318.3|2316.3|2318.4|2316.4|2316.4|2314|217
1697620200000|2023-10-18 09:10:00|2318.1|2316.1|2317.5|2315.5|2319.5|2317.4|2316.8|2314.7|153
1697620500000|2023-10-18 09:15:00|2317.3|2315.3|2317.6|2315.6|2318.1|2315.8|2316|2314|169
1697620800000|2023-10-18 09:20:00|2317.5|2315.5|2317.4|2314.4|2317.8|2315.8|2316.1|2313.9|170
1697621100000|2023-10-18 09:25:00|2317.1|2315.1|2318.7|2315.7|2318.8|2316.5|2316.3|2313.7|215
1697621400000|2023-10-18 09:30:00|2318.8|2315.8|2322.9|2319.9|2324.3|2321.3|2318.3|2315.8|394
1697621700000|2023-10-18 09:35:00|2322.8|2319.8|2322.2|2320.2|2324.7|2322.5|2321.3|2318.4|360
1697622000000|2023-10-18 09:40:00|2322.1|2320.1|2324.7|2321.7|2325.3|2322.7|2322.1|2319.4|321
1697622300000|2023-10-18 09:45:00|2324.8|2322.8|2324.7|2321.7|2326.3|2323.3|2323.5|2320.9|308
1697622600000|2023-10-18 09:50:00|2325|2322|2327|2324|2327.4|2324.5|2324.2|2321.4|256
1697622900000|2023-10-18 09:55:00|2327.9|2324.9|2324.7|2321.7|2328.6|2325.9|2324.7|2321.7|273
1697623200000|2023-10-18 10:00:00|2324.8|2321.8|2323.8|2320.8|2325.4|2322.7|2323.5|2320.8|226
1697623500000|2023-10-18 10:05:00|2323.7|2320.7|2324.3|2322.3|2325.3|2322.8|2322.6|2319.8|238
1697623800000|2023-10-18 10:10:00|2324.4|2322.4|2322.6|2319.6|2324.9|2322.4|2321.1|2318.4|250
1697624100000|2023-10-18 10:15:00|2322.5|2319.5|2323.4|2320.4|2323.7|2321.2|2321.7|2319|216
1697624400000|2023-10-18 10:20:00|2323.3|2320.3|2321.7|2319.7|2323.5|2321|2321.1|2319.1|131
1697624700000|2023-10-18 10:25:00|2321.6|2319.6|2322.3|2320.3|2323.4|2321|2321.3|2319.3|222
1697625000000|2023-10-18 10:30:00|2322.2|2320.2|2322.2|2319.2|2323.4|2320.8|2321.4|2318.9|227
1697625300000|2023-10-18 10:35:00|2322.1|2319.1|2322.1|2320.1|2322.9|2320.6|2321.2|2318.9|185
1697625600000|2023-10-18 10:40:00|2322.2|2320.2|2321.1|2319.1|2322.7|2320.5|2321|2318.4|277
1697625900000|2023-10-18 10:45:00|2321|2319|2321.6|2318.6|2322.3|2320|2320.6|2318.3|225
1697626200000|2023-10-18 10:50:00|2321.5|2318.5|2322.2|2320.2|2323.2|2321.2|2321.5|2318.5|201
1697626500000|2023-10-18 10:55:00|2322.3|2320.3|2321.9|2319.9|2323.8|2321.3|2321.8|2319.3|220
1697626800000|2023-10-18 11:00:00|2322.3|2319.3|2323.2|2320.2|2325|2322.5|2321.5|2319|326
1697627100000|2023-10-18 11:05:00|2323.3|2320.3|2323|2320|2323.6|2321.4|2322|2319.5|194
1697627400000|2023-10-18 11:10:00|2323.1|2320.1|2323.1|2320.1|2323.8|2321.3|2322.4|2319.8|176
1697627700000|2023-10-18 11:15:00|2323.2|2320.2|2323.3|2320.3|2324.3|2322.1|2321.3|2319.3|234
1697628000000|2023-10-18 11:20:00|2323.4|2320.4|2322.1|2319.1|2323.6|2320.6|2321.6|2318.8|199
1697628300000|2023-10-18 11:25:00|2322.3|2319.3|2322.8|2319.8|2323.7|2321|2322|2319|201
1697628600000|2023-10-18 11:30:00|2322.2|2320.2|2324.4|2321.4|2326.4|2323.4|2322.1|2319.7|281
1697628900000|2023-10-18 11:35:00|2324.5|2321.5|2320.4|2318.4|2324.7|2322.3|2320.4|2317.9|300
1697629200000|2023-10-18 11:40:00|2320.3|2318.3|2321.6|2318.6|2322|2319.5|2319.6|2317|267
1697629500000|2023-10-18 11:45:00|2321.5|2318.5|2318.7|2316.7|2321.9|2319.6|2318|2315.5|266
1697629800000|2023-10-18 11:50:00|2318.6|2316.6|2320.6|2317.6|2321.6|2319.2|2318.6|2316.5|280
1697630100000|2023-10-18 11:55:00|2320.7|2317.7|2322.9|2320.9|2322.9|2320.9|2320|2317.4|191
1697630400000|2023-10-18 12:00:00|2322.8|2320.8|2331.2|2328.2|2332.4|2330.1|2322.5|2320.3|554
1697630700000|2023-10-18 12:05:00|2330.6|2328.6|2326.5|2324.5|2332.1|2329.8|2324.9|2322.4|559
1697631000000|2023-10-18 12:10:00|2326.6|2324.6|2320.1|2318.1|2326.9|2324.9|2318.6|2316|578
1697631300000|2023-10-18 12:15:00|2319.9|2317.9|2321.2|2319.2|2323.7|2321.4|2319.6|2317|499
1697631600000|2023-10-18 12:20:00|2321.8|2318.8|2328.1|2325.1|2328.1|2325.7|2321.2|2318.4|628
1697631900000|2023-10-18 12:25:00|2328.2|2325.2|2326.6|2323.6|2333.6|2331.3|2326.3|2323.6|602
1697632200000|2023-10-18 12:30:00|2326.4|2323.4|2319.9|2317.9|2326.4|2323.4|2315.2|2312.5|685
1697632500000|2023-10-18 12:35:00|2320|2318|2321.3|2318.3|2323.9|2321.3|2318|2315.7|604
1697632800000|2023-10-18 12:40:00|2321.5|2318.5|2317.6|2315.6|2321.7|2318.8|2313.9|2311.9|632
1697633100000|2023-10-18 12:45:00|2317.5|2315.5|2318.5|2316.5|2320.7|2317.7|2315.9|2313.9|658
1697633400000|2023-10-18 12:50:00|2318.6|2316.6|2321|2319|2321.7|2319.7|2316.1|2314.1|536
1697633700000|2023-10-18 12:55:00|2321.1|2319.1|2320|2318|2322.7|2320.3|2318.9|2316.9|495
1697634000000|2023-10-18 13:00:00|2319.5|2317.5|2316.7|2314.7|2321.8|2319.6|2316.4|2314.1|832
1697634300000|2023-10-18 13:05:00|2316.5|2314.5|2319.6|2317.6|2320.3|2318.3|2316.2|2313.9|745
1697634600000|2023-10-18 13:10:00|2319.4|2317.4|2318.2|2316.2|2321.5|2319.3|2313.7|2311.1|702
1697634900000|2023-10-18 13:15:00|2318.3|2316.3|2315.1|2313.1|2319.2|2316.6|2311.8|2309.8|602
1697635200000|2023-10-18 13:20:00|2315|2313|2316.4|2313.4|2319|2316.1|2313.6|2311.6|467
1697635500000|2023-10-18 13:25:00|2316.1|2313.1|2316.3|2314.3|2317.8|2315.5|2314.4|2311.9|536
1697635800000|2023-10-18 13:30:00|2316.4|2313.4|2319.4|2317.4|2323.4|2321|2315.3|2312.9|958
1697636100000|2023-10-18 13:35:00|2319.3|2317.3|2325.1|2322.1|2327.3|2324.7|2315.9|2313.5|1016
1697636400000|2023-10-18 13:40:00|2325.2|2322.2|2320.8|2318.8|2325.8|2323.4|2317.1|2314.9|1038
1697636700000|2023-10-18 13:45:00|2321.1|2318.1|2322.9|2319.9|2330.1|2327.6|2318.5|2316.1|1123
1697637000000|2023-10-18 13:50:00|2323|2320|2323.5|2321.5|2327.1|2324.6|2321.1|2318.4|902
1697637300000|2023-10-18 13:55:00|2323.4|2321.4|2315.4|2313.4|2325.3|2323|2314.4|2312.1|774
1697637600000|2023-10-18 14:00:00|2315.5|2313.5|2308.9|2306.9|2318.1|2315.7|2306.9|2304.4|952
1697637900000|2023-10-18 14:05:00|2309.2|2307.2|2313.1|2310.1|2313.7|2311.6|2307.8|2305.7|852
1697638200000|2023-10-18 14:10:00|2313.2|2310.2|2309.4|2307.4|2313.3|2311|2306.9|2304.9|757
1697638500000|2023-10-18 14:15:00|2308.9|2306.9|2310.2|2308.2|2310.4|2308.4|2305.4|2303.2|705
1697638800000|2023-10-18 14:20:00|2310.1|2308.1|2302.6|2300.6|2310.1|2308.1|2302.4|2300.1|799
1697639100000|2023-10-18 14:25:00|2302.3|2300.3|2295.1|2293.1|2302.8|2300.3|2294.7|2292.3|992
1697639400000|2023-10-18 14:30:00|2294.9|2292.9|2291.5|2289.5|2300|2297.3|2291.2|2288.8|796
1697639700000|2023-10-18 14:35:00|2291.4|2289.4|2292.1|2290.1|2295.8|2293.5|2290.1|2288|778
1697640000000|2023-10-18 14:40:00|2292|2290|2292.9|2289.9|2293.4|2291.4|2288.6|2286.4|596
1697640300000|2023-10-18 14:45:00|2292.8|2289.8|2284|2281|2292.8|2290.3|2280.3|2277.8|1108
1697640600000|2023-10-18 14:50:00|2283.6|2280.6|2282.8|2279.8|2287.3|2284.8|2281.4|2278.7|831
1697640900000|2023-10-18 14:55:00|2283|2280|2280.5|2278.5|2285.5|2283|2280.5|2278.5|688
1697641200000|2023-10-18 15:00:00|2280.4|2277.5|2280.7|2278.7|2282.2|2279.9|2277.3|2274.7|794
1697641500000|2023-10-18 15:05:00|2280.2|2278.2|2275|2273|2281.4|2279.1|2273.9|2271.5|693
1697641800000|2023-10-18 15:10:00|2274.9|2272.9|2273.2|2271.2|2275.9|2273|2269.3|2266.6|971
1697642100000|2023-10-18 15:15:00|2273.1|2271.1|2276.6|2274.6|2278.7|2276.6|2272.8|2270.3|655
1697642400000|2023-10-18 15:20:00|2276.5|2274.5|2274.6|2272.6|2277.7|2275.1|2274.1|2272.1|487
1697642700000|2023-10-18 15:25:00|2274.5|2272.5|2276.5|2274.5|2277.8|2275.4|2273.4|2271|448
1697643000000|2023-10-18 15:30:00|2276.9|2273.9|2279.2|2277.2|2280.4|2277.8|2275.2|2272.7|523
1697643300000|2023-10-18 15:35:00|2279.1|2277.1|2277.4|2275.4|2279.3|2277.3|2276.8|2274.4|396
1697643600000|2023-10-18 15:40:00|2277.2|2275.2|2278.2|2276.2|2278.6|2276.6|2276.7|2274.5|364
1697643900000|2023-10-18 15:45:00|2278.4|2276.4|2279.7|2277.7|2279.7|2277.7|2276.3|2274.3|353
1697644200000|2023-10-18 15:50:00|2279.6|2277.6|2280.2|2278.2|2281.3|2279.2|2278.8|2276.3|368
1697644500000|2023-10-18 15:55:00|2280.3|2278.3|2281.7|2279.7|2282.8|2280.7|2279.8|2277.5|389
1697644800000|2023-10-18 16:00:00|2281.6|2279.6|2281.9|2279.9|2283.1|2280.5|2280.7|2278.6|417
1697645100000|2023-10-18 16:05:00|2282|2280|2283|2280|2283.2|2280.7|2279.8|2277.8|359
1697645400000|2023-10-18 16:10:00|2283.1|2280.1|2282.9|2280.9|2283.9|2281.5|2282.1|2279.5|296
1697645700000|2023-10-18 16:15:00|2283|2281|2283|2281|2284|2281.5|2282.5|2280.2|236
1697646000000|2023-10-18 16:20:00|2283.1|2281.1|2285.6|2282.6|2285.9|2283.5|2282.9|2280.6|238
1697646300000|2023-10-18 16:25:00|2285.5|2282.5|2287|2285|2287.1|2285|2285.4|2282.4|226
1697646600000|2023-10-18 16:30:00|2286.9|2284.9|2288.6|2286.6|2289.5|2286.8|2286.6|2284.1|357
1697646900000|2023-10-18 16:35:00|2288.7|2286.7|2289.8|2286.8|2290|2287.5|2288.2|2285.9|287
1697647200000|2023-10-18 16:40:00|2289.9|2286.9|2288.3|2286.3|2290.9|2288.5|2288.2|2286.2|268
1697647500000|2023-10-18 16:45:00|2288.2|2286.2|2290.4|2287.4|2290.4|2288.1|2287.5|2285.5|270
1697647800000|2023-10-18 16:50:00|2290.3|2287.3|2288.6|2285.6|2290.3|2287.5|2286.8|2284.5|228
1697648100000|2023-10-18 16:55:00|2288.5|2285.5|2289.5|2286.5|2289.8|2287.2|2287.5|2285.1|200
1697648400000|2023-10-18 17:00:00|2289.4|2286.4|2294.3|2291.3|2294.5|2291.8|2288.2|2285.8|522
1697648700000|2023-10-18 17:05:00|2294.4|2291.4|2292.8|2290.8|2294.5|2291.7|2291.4|2289|432
1697649000000|2023-10-18 17:10:00|2292.9|2290.9|2293.4|2291.4|2294.9|2292.6|2291.2|2288.7|383
1697649300000|2023-10-18 17:15:00|2293.5|2291.5|2292.8|2290.8|2295|2292.4|2292.4|2290.4|324
1697649600000|2023-10-18 17:20:00|2292.7|2290.7|2294.9|2292.9|2296.1|2293.7|2292.5|2290.5|355
1697649900000|2023-10-18 17:25:00|2295|2293|2296.1|2294.1|2296.6|2294.5|2294.1|2291.9|290
1697650200000|2023-10-18 17:30:00|2296|2294|2296.9|2294.9|2298.3|2295.5|2294.5|2292.1|323
1697650500000|2023-10-18 17:35:00|2297|2295|2294|2292|2297.8|2295.8|2293.6|2291.6|295
1697650800000|2023-10-18 17:40:00|2293.9|2291.9|2295|2293|2295.3|2293.1|2293.6|2291.2|189
1697651100000|2023-10-18 17:45:00|2294.9|2292.9|2294.8|2292.8|2295.7|2293.4|2293.5|2291|257
1697651400000|2023-10-18 17:50:00|2294.9|2292.9|2295.1|2293.1|2295.7|2293.4|2294.2|2292|231
1697651700000|2023-10-18 17:55:00|2294.9|2292.9|2295.6|2292.6|2296.3|2293.9|2294.8|2292.4|191
1697652000000|2023-10-18 18:00:00|2295.8|2292.8|2292.1|2289.1|2296|2293.4|2291.5|2288.8|304
1697652300000|2023-10-18 18:05:00|2292.2|2289.2|2291.5|2289.5|2292.9|2290.6|2291|2288.6|182
1697652600000|2023-10-18 18:10:00|2291.4|2289.4|2289.5|2287.5|2291.7|2289.6|2289.5|2286.9|192
1697652900000|2023-10-18 18:15:00|2289.4|2287.4|2290|2287|2290.3|2288|2288.7|2286.2|212
1697653200000|2023-10-18 18:20:00|2290.1|2287.1|2289.5|2287.5|2290.5|2288.1|2289.5|2287|132
1697653500000|2023-10-18 18:25:00|2289.4|2287.4|2290.5|2287.5|2290.8|2288.3|2287.4|2284.9|222
1697653800000|2023-10-18 18:30:00|2290.6|2287.6|2288|2286|2291.8|2289.2|2287.9|2285.5|207
1697654100000|2023-10-18 18:35:00|2287.9|2285.9|2287.4|2285.4|2288.5|2286.4|2287.1|2284.7|147
1697654400000|2023-10-18 18:40:00|2287.5|2285.5|2288.3|2286.3|2288.7|2286.3|2287.2|2284.7|174
1697654700000|2023-10-18 18:45:00|2288.1|2286.1|2288.3|2286.3|2289.2|2287|2287.5|2285.2|168
1697655000000|2023-10-18 18:50:00|2288.2|2286.2|2287.4|2285.4|2289.1|2286.6|2287.4|2285|166
1697655300000|2023-10-18 18:55:00|2287.6|2285.6|2286.9|2284.9|2288.4|2285.9|2286.6|2284|239
1697655600000|2023-10-18 19:00:00|2287.4|2285.4|2284.2|2282.2|2287.8|2285.6|2284.2|2282|188
1697655900000|2023-10-18 19:05:00|2284.3|2282.3|2282|2279|2284.5|2282.4|2280.5|2277.9|237
1697656200000|2023-10-18 19:10:00|2281.7|2279.7|2284.3|2282.3|2284.8|2282.6|2281.4|2278.9|144
1697656500000|2023-10-18 19:15:00|2284.4|2282.4|2284.9|2282.9|2286.3|2284.2|2283.9|2281.4|153
1697656800000|2023-10-18 19:20:00|2284.8|2282.8|2285.5|2283.5|2286|2283.5|2284|2281.5|145
1697657100000|2023-10-18 19:25:00|2285.4|2283.4|2284.6|2282.6|2285.5|2283.5|2283.5|2281|140
1697657400000|2023-10-18 19:30:00|2284.5|2282.5|2284.6|2282.6|2285.8|2283.4|2283.6|2281.3|173
1697657700000|2023-10-18 19:35:00|2284.5|2282.5|2285.4|2282.4|2285.4|2283|2283.8|2281.7|134
1697658000000|2023-10-18 19:40:00|2285.5|2282.5|2285.9|2283.9|2286.6|2284.1|2284.6|2282.2|127
1697658300000|2023-10-18 19:45:00|2285.8|2283.8|2288|2286|2288.5|2286.1|2285.5|2283.2|192
1697658600000|2023-10-18 19:50:00|2288.1|2286.1|2289.1|2287.1|2290|2287.5|2288.1|2286.1|96
1697658900000|2023-10-18 19:55:00|2289.4|2287.4|2288.1|2285.1|2289.5|2287.5|2287.2|2284.5|165
1697659200000|2023-10-18 20:00:00|2288.2|2285.2|2287.1|2284.1|2288.9|2286.1|2285.8|2282.8|178
1697659500000|2023-10-18 20:05:00|2287.2|2284.2|2286.1|2284.1|2287.7|2284.9|2286|2283.5|173
1697659800000|2023-10-18 20:10:00|2286.8|2283.8|2286.5|2283.5|2287.1|2284.1|2286|2283|91
1697660100000|2023-10-18 20:15:00|2286.6|2283.6|2286.9|2283.9|2287.1|2284.1|2286.4|2283.4|63
1697660400000|2023-10-18 20:20:00|2287|2284|2286.9|2283.9|2287.2|2284.7|2286.4|2283.6|80
1697660700000|2023-10-18 20:25:00|2287|2284|2286.5|2283.5|2287.6|2284.9|2286.4|2283.4|62
1697661000000|2023-10-18 20:30:00|2286.6|2283.6|2287.1|2284.1|2287.2|2284.2|2286|2283.3|62
1697661300000|2023-10-18 20:35:00|2286.5|2284.5|2285.5|2282.5|2287.2|2284.6|2284.9|2281.9|148
1697661600000|2023-10-18 20:40:00|2285.4|2282.4|2285.4|2282.4|2285.9|2282.9|2284.9|2282|99
1697661900000|2023-10-18 20:45:00|2285.5|2282.5|2284.6|2281.6|2285.9|2282.9|2284.4|2281.5|106
1697662200000|2023-10-18 20:50:00|2284.9|2281.9|2285.1|2282.1|2285.6|2282.6|2284.5|2281.5|100
1697662500000|2023-10-18 20:55:00|2285.4|2282.4|2285.9|2282.9|2287.6|2284.6|2284.9|2281.9|173
1697666400000|2023-10-18 22:00:00|2286.9|2284.9|2286.8|2283.8|2287.4|2284.9|2285.3|2282.3|64
1697666700000|2023-10-18 22:05:00|2286.6|2283.6|2289.6|2286.6|2289.7|2286.7|2286.5|2283.5|129
1697667000000|2023-10-18 22:10:00|2289.1|2286.1|2289.6|2286.6|2290|2287.1|2288.2|2285.5|91
1697667300000|2023-10-18 22:15:00|2289.5|2286.5|2289.9|2286.9|2290.8|2287.8|2289.5|2286.5|52
1697667600000|2023-10-18 22:20:00|2290|2287|2289.1|2286.1|2290.5|2287.5|2289|2286|52
1697667900000|2023-10-18 22:25:00|2289.2|2286.2|2289.6|2286.6|2290.1|2287.1|2288.7|2285.7|48
1697668200000|2023-10-18 22:30:00|2289.7|2286.7|2289.1|2286.1|2289.8|2286.8|2288.5|2285.5|70
1697668500000|2023-10-18 22:35:00|2289.2|2286.2|2289.1|2286.1|2289.3|2286.3|2288.5|2285.5|48
1697668800000|2023-10-18 22:40:00|2288.9|2285.9|2288.6|2285.6|2289.4|2286.4|2288.5|2285.5|44
1697669100000|2023-10-18 22:45:00|2288.5|2285.5|2288|2285|2288.9|2285.9|2288|2285|65
1697669400000|2023-10-18 22:50:00|2288.1|2285.1|2287.6|2284.6|2288.4|2285.4|2287.5|2284.5|40
1697669700000|2023-10-18 22:55:00|2287.5|2284.5|2287.5|2284.5|2287.9|2284.9|2287.1|2284.1|46
1697670000000|2023-10-18 23:00:00|2287.6|2284.6|2289|2286|2289.1|2286.1|2287.6|2284.6|110
1697670300000|2023-10-18 23:05:00|2289.1|2286.1|2290.8|2287.8|2291.9|2288.9|2288.7|2285.7|119
1697670600000|2023-10-18 23:10:00|2290.6|2287.6|2291.3|2288.3|2292.3|2289.3|2290.4|2287.4|84
1697670900000|2023-10-18 23:15:00|2291.2|2288.2|2290|2287|2291.3|2288.3|2290|2287|68
1697671200000|2023-10-18 23:20:00|2290.2|2287.2|2290.1|2287.1|2290.7|2287.7|2290|2287|48
1697671500000|2023-10-18 23:25:00|2290.3|2287.3|2290.3|2287.3|2290.7|2287.7|2290.1|2287.1|61
1697671800000|2023-10-18 23:30:00|2290.5|2287.5|2290.3|2287.3|2291.1|2288.1|2290.1|2287.1|53
1697672100000|2023-10-18 23:35:00|2290.2|2287.2|2290.1|2287.1|2290.6|2287.6|2289.4|2286.4|93
1697672400000|2023-10-18 23:40:00|2290|2287|2290|2287|2290.5|2287.5|2289.2|2286.2|55
1697672700000|2023-10-18 23:45:00|2290.1|2287.1|2290.1|2287.1|2290.6|2287.6|2289.3|2286.3|97
1697673000000|2023-10-18 23:50:00|2290.2|2287.2|2289.2|2286.2|2290.6|2287.6|2289|2286|94
1697673300000|2023-10-18 23:55:00|2289.3|2286.3|2290.8|2287.8|2291.4|2288.4|2289.3|2286.3|101
1697673600000|2023-10-19 00:00:00|2290.9|2287.9|2293|2290|2293.4|2290.4|2290.9|2287.9|188
1697673900000|2023-10-19 00:05:00|2293.1|2290.1|2293|2290|2295.1|2292.1|2292.6|2289.6|176
1697674200000|2023-10-19 00:10:00|2292.9|2289.9|2291.9|2288.9|2293.5|2290.5|2291.6|2288.6|114
1697674500000|2023-10-19 00:15:00|2291.8|2288.8|2293.8|2290.8|2294.5|2291.5|2291.8|2288.8|144
1697674800000|2023-10-19 00:20:00|2293.9|2290.9|2292.4|2289.4|2294.4|2291.4|2292.1|2289.1|116
1697675100000|2023-10-19 00:25:00|2292.2|2289.2|2290.1|2287.1|2292.9|2289.9|2289|2286|129
1697675400000|2023-10-19 00:30:00|2290.2|2287.2|2290.3|2287.3|2291.1|2288.1|2288.5|2285.5|180
1697675700000|2023-10-19 00:35:00|2290.1|2287.1|2284.1|2281.1|2290.1|2287.1|2284.1|2281.1|175
1697676000000|2023-10-19 00:40:00|2284.3|2281.3|2283.6|2280.6|2285.2|2282.2|2282.9|2279.9|218
1697676300000|2023-10-19 00:45:00|2283.9|2280.9|2284.2|2281.2|2284.5|2281.5|2283|2280|177
1697676600000|2023-10-19 00:50:00|2284.3|2281.3|2286|2283|2286.5|2283.5|2284.3|2281.3|175
1697676900000|2023-10-19 00:55:00|2286.2|2283.2|2286.5|2283.5|2287.3|2284.3|2285.9|2282.9|149
1697677200000|2023-10-19 01:00:00|2286.4|2283.4|2288.5|2285.5|2288.7|2285.7|2286.2|2283.2|282
1697677500000|2023-10-19 01:05:00|2288.6|2285.6|2287.4|2284.4|2289.7|2286.7|2286.3|2283.3|254
1697677800000|2023-10-19 01:10:00|2287.2|2284.2|2288.1|2286.1|2290.4|2287.4|2286.2|2283.2|283
1697678100000|2023-10-19 01:15:00|2288.4|2285.4|2291.5|2288.5|2291.5|2288.5|2288.3|2285.3|233
1697678400000|2023-10-19 01:20:00|2291.8|2288.8|2289.8|2286.8|2292.7|2289.7|2289.5|2286.5|202
1697678700000|2023-10-19 01:25:00|2288.9|2286.9|2289.7|2286.7|2290.8|2287.9|2288.7|2285.7|251
1697679000000|2023-10-19 01:30:00|2289.6|2286.6|2286.5|2283.5|2289.6|2286.6|2285.8|2283.1|252
1697679300000|2023-10-19 01:35:00|2286.4|2283.4|2283.2|2280.2|2287|2284|2282.3|2279.6|302
1697679600000|2023-10-19 01:40:00|2283.1|2280.1|2282|2279|2283.9|2280.9|2279.1|2276.1|316
1697679900000|2023-10-19 01:45:00|2281.9|2278.9|2283|2280|2284.1|2281.6|2281.9|2278.9|249
1697680200000|2023-10-19 01:50:00|2282.7|2279.7|2283.3|2280.3|2284.6|2281.6|2281|2278|223
1697680500000|2023-10-19 01:55:00|2283.4|2280.4|2284.4|2281.4|2285.6|2282.6|2283|2280.3|135
1697680800000|2023-10-19 02:00:00|2284.3|2281.3|2281.5|2278.5|2286|2283|2281.5|2278.5|181
1697681100000|2023-10-19 02:05:00|2281.9|2278.9|2283.8|2280.8|2284.2|2281.2|2279.5|2276.5|219
1697681400000|2023-10-19 02:10:00|2283.9|2280.9|2284.1|2281.1|2285.8|2282.8|2283.7|2280.7|186
1697681700000|2023-10-19 02:15:00|2284|2281|2285.4|2282.4|2285.8|2282.8|2284|2281|191
1697682000000|2023-10-19 02:20:00|2285.5|2282.5|2285.1|2282.1|2285.6|2282.6|2284.7|2281.7|140
1697682300000|2023-10-19 02:25:00|2285|2282|2284.8|2281.8|2285.5|2282.5|2284.4|2281.6|85
1697682600000|2023-10-19 02:30:00|2284.9|2281.9|2282.9|2279.9|2284.9|2281.9|2281.9|2279.3|189
1697682900000|2023-10-19 02:35:00|2282.8|2279.8|2281.8|2278.8|2283.4|2280.8|2280.9|2278.5|161
1697683200000|2023-10-19 02:40:00|2281.7|2278.7|2285.3|2282.3|2285.5|2282.9|2281.7|2278.7|154
1697683500000|2023-10-19 02:45:00|2285.4|2282.4|2287.3|2284.3|2288.9|2285.9|2284.9|2282.1|157
1697683800000|2023-10-19 02:50:00|2286.9|2283.9|2288.1|2285.1|2288.6|2285.6|2286.7|2283.8|158
1697684100000|2023-10-19 02:55:00|2288|2285|2289.6|2286.6|2289.9|2286.9|2287.7|2284.7|177
1697684400000|2023-10-19 03:00:00|2289.5|2286.5|2291.6|2288.6|2293.1|2290.1|2288.8|2285.8|196
1697684700000|2023-10-19 03:05:00|2292|2289|2291.6|2288.6|2292.8|2289.8|2291.4|2288.4|138
1697685000000|2023-10-19 03:10:00|2291.7|2288.7|2289.9|2286.9|2291.8|2288.8|2289.7|2286.7|100
1697685300000|2023-10-19 03:15:00|2290|2287|2287.9|2284.9|2290.3|2287.3|2287.6|2284.7|205
1697685600000|2023-10-19 03:20:00|2288|2285|2283.2|2280.2|2288.1|2285.1|2283.2|2280.2|193
1697685900000|2023-10-19 03:25:00|2283.6|2280.6|2284|2281|2284.6|2281.6|2282.1|2279.6|195
1697686200000|2023-10-19 03:30:00|2284.3|2281.3|2283.9|2280.9|2284.7|2281.7|2283.8|2280.8|95
1697686500000|2023-10-19 03:35:00|2283.7|2280.7|2283.4|2280.4|2283.8|2280.8|2281.1|2278.3|125
1697686800000|2023-10-19 03:40:00|2283.6|2280.6|2280.8|2277.8|2283.6|2280.6|2280.8|2277.8|119
1697687100000|2023-10-19 03:45:00|2281|2278|2280.8|2277.8|2282|2279|2279.6|2276.6|156
1697687400000|2023-10-19 03:50:00|2280.7|2277.7|2282.6|2279.6|2282.8|2279.8|2280.1|2277.3|115
1697687700000|2023-10-19 03:55:00|2282.7|2279.7|2283|2280|2283.5|2281|2282.7|2279.7|88
1697688000000|2023-10-19 04:00:00|2283.2|2280.2|2284.5|2281.5|2284.7|2281.7|2282.6|2279.8|99
1697688300000|2023-10-19 04:05:00|2284.7|2281.7|2283.5|2280.5|2284.8|2281.8|2283|2280|107
1697688600000|2023-10-19 04:10:00|2283.6|2280.6|2284|2281|2284.2|2281.5|2282.1|2279.1|113
1697688900000|2023-10-19 04:15:00|2284.1|2281.1|2285.4|2282.4|2285.6|2282.6|2284|2281.1|114
1697689200000|2023-10-19 04:20:00|2285.5|2282.5|2284.7|2281.7|2286.2|2283.6|2284.4|2281.4|90
1697689500000|2023-10-19 04:25:00|2284.6|2281.6|2288.3|2285.3|2289.3|2286.6|2284.6|2281.6|152
1697689800000|2023-10-19 04:30:00|2288.4|2285.4|2287|2284|2289.2|2286.6|2286.9|2283.9|103
1697690100000|2023-10-19 04:35:00|2287.1|2284.1|2285.9|2282.9|2287.2|2284.2|2284.8|2281.8|107
1697690400000|2023-10-19 04:40:00|2286|2283|2287.7|2284.7|2288.3|2285.9|2285.7|2282.7|140
1697690700000|2023-10-19 04:45:00|2287.8|2284.8|2289.5|2286.5|2290|2287.3|2287.8|2284.8|114
1697691000000|2023-10-19 04:50:00|2289.4|2286.4|2290.1|2287.1|2290.9|2288.1|2288.2|2285.2|192
1697691300000|2023-10-19 04:55:00|2290|2287|2290.7|2287.7|2291.6|2288.6|2289.1|2286.1|164
1697691600000|2023-10-19 05:00:00|2290.3|2287.3|2289.5|2286.5|2290.6|2287.6|2288.7|2285.7|137
1697691900000|2023-10-19 05:05:00|2289.4|2286.4|2290.6|2287.6|2290.6|2287.6|2287.9|2284.9|130
1697692200000|2023-10-19 05:10:00|2290.5|2287.5|2290.6|2287.6|2291.1|2288.1|2289.4|2286.4|123
1697692500000|2023-10-19 05:15:00|2290.5|2287.5|2290.8|2288.8|2291.5|2288.8|2289.6|2287|134
1697692800000|2023-10-19 05:20:00|2290.5|2288.5|2291.8|2288.8|2292.7|2289.7|2290.4|2287.4|143
1697693100000|2023-10-19 05:25:00|2292|2289|2291.6|2288.6|2292.7|2289.7|2291.1|2288.1|172
1697693400000|2023-10-19 05:30:00|2291.7|2288.7|2291.4|2288.4|2294.5|2291.6|2291.3|2288.3|305
1697693700000|2023-10-19 05:35:00|2291.5|2288.5|2292.7|2289.7|2292.8|2289.8|2290.6|2287.6|210
1697694000000|2023-10-19 05:40:00|2292.6|2289.6|2291.2|2289.2|2294.3|2291.3|2291|2288.3|241
1697694300000|2023-10-19 05:45:00|2291|2289|2292.6|2289.6|2293.7|2290.8|2290.8|2288.2|281
1697694600000|2023-10-19 05:50:00|2292.5|2289.5|2292.5|2289.5|2293.5|2290.5|2291.4|2288.7|334
1697694900000|2023-10-19 05:55:00|2292.6|2289.6|2292.2|2289.2|2292.9|2289.9|2289.7|2286.7|263
1697695200000|2023-10-19 06:00:00|2292.1|2289.1|2292.7|2289.7|2292.7|2289.7|2290.6|2287.6|254
1697695500000|2023-10-19 06:05:00|2292.6|2289.6|2290.9|2287.9|2292.6|2289.6|2289.9|2286.9|224
1697695800000|2023-10-19 06:10:00|2290.8|2287.8|2290.7|2287.7|2292|2289|2289.9|2286.9|205
1697696100000|2023-10-19 06:15:00|2290.5|2287.5|2292.9|2289.9|2295.6|2292.6|2290.4|2287.4|274
1697696400000|2023-10-19 06:20:00|2292.8|2289.8|2295.1|2292.1|2295.6|2293.1|2292.6|2289.7|283
1697696700000|2023-10-19 06:25:00|2295.2|2292.2|2289.6|2286.6|2295.6|2293|2289.2|2286.2|276
1697697000000|2023-10-19 06:30:00|2289.5|2286.5|2292.1|2289.1|2293.2|2290.2|2289|2286|227
1697697300000|2023-10-19 06:35:00|2292.2|2289.2|2292.5|2289.5|2292.6|2289.6|2289.5|2286.5|214
1697697600000|2023-10-19 06:40:00|2292.4|2289.4|2294.1|2291.1|2295|2292.1|2292|2289|227
1697697900000|2023-10-19 06:45:00|2293.9|2290.9|2294.6|2291.6|2295.5|2292.5|2292.7|2289.7|233
1697698200000|2023-10-19 06:50:00|2294.5|2291.5|2294.7|2291.7|2295.7|2292.7|2294|2291|211
1697698500000|2023-10-19 06:55:00|2294.6|2291.6|2296.4|2293.4|2297.1|2294.1|2294.6|2291.6|272
1697698800000|2023-10-19 07:00:00|2296.3|2293.3|2297.6|2295.6|2300.1|2297.3|2295.7|2292.7|502
1697699100000|2023-10-19 07:05:00|2297.8|2295.8|2299.6|2296.6|2300.2|2297.8|2297.8|2295.2|392
1697699400000|2023-10-19 07:10:00|2299.7|2296.7|2301.3|2298.3|2302.2|2299.4|2297.9|2295.2|376
1697699700000|2023-10-19 07:15:00|2301.6|2298.6|2302.9|2299.9|2304|2301.4|2300.4|2297.8|474
1697700000000|2023-10-19 07:20:00|2303.3|2300.3|2302.7|2299.7|2304.3|2301.3|2301.9|2299|438
1697700300000|2023-10-19 07:25:00|2302.6|2299.6|2303.7|2300.7|2304|2301.3|2301.8|2298.8|321
1697700600000|2023-10-19 07:30:00|2303.5|2300.5|2300.9|2297.9|2303.5|2300.8|2299.3|2296.3|342
1697700900000|2023-10-19 07:35:00|2301|2298|2301.1|2298.1|2302.4|2299.6|2299.1|2296.1|292
1697701200000|2023-10-19 07:40:00|2301|2298|2301.3|2298.3|2302.6|2300.2|2299.3|2296.3|331
1697701500000|2023-10-19 07:45:00|2301.4|2298.4|2302.1|2299.1|2302.1|2299.2|2298.2|2295.2|406
1697701800000|2023-10-19 07:50:00|2302.5|2299.5|2297.5|2294.5|2303.8|2300.8|2297.4|2294.4|426
1697702100000|2023-10-19 07:55:00|2297.4|2294.4|2297.6|2294.6|2299.8|2296.8|2295|2292.4|425
1697702400000|2023-10-19 08:00:00|2297.5|2294.5|2298.2|2295.2|2298.8|2295.8|2296.1|2293.1|321
1697702700000|2023-10-19 08:05:00|2298|2295|2302.8|2299.8|2303|2300|2297.9|2294.9|361
1697703000000|2023-10-19 08:10:00|2302.9|2299.9|2300.7|2297.7|2305.3|2302.3|2299.7|2296.7|352
1697703300000|2023-10-19 08:15:00|2300.3|2297.3|2299.9|2296.9|2301.4|2298.4|2298.7|2295.7|300
1697703600000|2023-10-19 08:20:00|2300|2297|2296.4|2293.4|2300.1|2297.1|2296.4|2293.4|262
1697703900000|2023-10-19 08:25:00|2296|2293|2296.7|2293.7|2298.5|2296|2295.4|2292.7|327
1697704200000|2023-10-19 08:30:00|2296.8|2293.8|2296.3|2293.3|2298.7|2296.1|2294.9|2292.4|420
1697704500000|2023-10-19 08:35:00|2296.2|2293.2|2293.9|2290.9|2297.8|2295|2293.9|2290.9|290
1697704800000|2023-10-19 08:40:00|2294|2291|2292.7|2289.7|2295.3|2292.5|2292.4|2289.4|356
1697705100000|2023-10-19 08:45:00|2292.3|2289.3|2292.2|2289.2|2292.7|2289.8|2290.4|2287.9|315
1697705400000|2023-10-19 08:50:00|2292.5|2289.5|2292.4|2289.4|2292.8|2290.1|2291|2288|211
1697705700000|2023-10-19 08:55:00|2292|2290|2291.6|2288.6|2293.2|2290.7|2290.6|2287.8|226
1697706000000|2023-10-19 09:00:00|2291.5|2288.5|2293.9|2290.9|2294.3|2291.7|2291.2|2288.2|237
1697706300000|2023-10-19 09:05:00|2294|2291|2293.5|2290.5|2294.7|2291.7|2292.6|2289.6|161
1697706600000|2023-10-19 09:10:00|2293.4|2290.4|2293.2|2290.2|2294.6|2292.1|2292.6|2289.6|197
1697706900000|2023-10-19 09:15:00|2292.9|2289.9|2291|2288|2293|2290|2290.6|2287.7|195
1697707200000|2023-10-19 09:20:00|2290.3|2288.3|2290.8|2287.8|2292.8|2289.8|2290.2|2287.2|253
1697707500000|2023-10-19 09:25:00|2290.7|2287.7|2288|2285|2291|2288.2|2286.8|2284.4|242
1697707800000|2023-10-19 09:30:00|2288.1|2285.1|2287.6|2284.6|2289.4|2286.9|2287.1|2284.2|321
1697708100000|2023-10-19 09:35:00|2287.4|2284.4|2289.5|2286.5|2289.7|2286.9|2285.8|2282.8|308
1697708400000|2023-10-19 09:40:00|2289.4|2286.4|2286.9|2283.9|2290|2287.4|2286.8|2283.8|252
1697708700000|2023-10-19 09:45:00|2287.2|2284.2|2286.4|2283.4|2287.6|2284.6|2285.4|2282.7|253
1697709000000|2023-10-19 09:50:00|2286.3|2283.3|2288.8|2285.8|2289.2|2286.5|2285.5|2283.2|260
1697709300000|2023-10-19 09:55:00|2288.9|2285.9|2292|2289|2292.1|2289.1|2288.1|2285.1|233
1697709600000|2023-10-19 10:00:00|2291.4|2289.4|2290.4|2288.4|2292.7|2290|2290.3|2287.7|206
1697709900000|2023-10-19 10:05:00|2290.8|2288.8|2290.4|2288.4|2292|2289.3|2290.2|2287.2|221
1697710200000|2023-10-19 10:10:00|2290.2|2288.2|2291|2288|2291.9|2289.1|2289.9|2287.2|204
1697710500000|2023-10-19 10:15:00|2291.1|2288.1|2289.5|2286.5|2291.3|2288.5|2288.7|2285.7|185
1697710800000|2023-10-19 10:20:00|2289.3|2286.3|2291|2288|2291.6|2288.6|2288.8|2286|246
1697711100000|2023-10-19 10:25:00|2291.2|2288.2|2292.5|2289.5|2292.6|2289.9|2290.6|2287.7|221
1697711400000|2023-10-19 10:30:00|2292.6|2289.6|2292.4|2289.4|2292.7|2290.2|2291.3|2288.3|173
1697711700000|2023-10-19 10:35:00|2292.3|2289.3|2293.2|2290.2|2293.5|2291.1|2291.6|2288.9|213
1697712000000|2023-10-19 10:40:00|2293.1|2290.1|2294.5|2291.5|2294.7|2291.9|2292.5|2290|220
1697712300000|2023-10-19 10:45:00|2294.6|2291.6|2293.1|2290.1|2294.9|2292.3|2292.8|2289.8|140
1697712600000|2023-10-19 10:50:00|2293|2290|2293.2|2290.2|2293.5|2290.9|2292.6|2289.7|144
1697712900000|2023-10-19 10:55:00|2293|2290|2292.9|2289.9|2293.5|2290.5|2292.6|2289.6|162
1697713200000|2023-10-19 11:00:00|2292.8|2289.8|2291.3|2288.3|2293|2290|2289.2|2286.2|266
1697713500000|2023-10-19 11:05:00|2291.4|2288.4|2291.3|2288.3|2293.5|2290.5|2290.6|2287.6|236
1697713800000|2023-10-19 11:10:00|2291.2|2288.2|2291.3|2288.3|2292.3|2289.3|2290.2|2287.2|138
1697714100000|2023-10-19 11:15:00|2291.2|2288.2|2290.2|2287.2|2291.4|2288.9|2289.4|2286.5|171
1697714400000|2023-10-19 11:20:00|2290.3|2287.3|2290.3|2287.3|2291.6|2288.6|2290.1|2287.1|174
1697714700000|2023-10-19 11:25:00|2290.2|2287.2|2289.7|2286.7|2290.2|2287.8|2288.3|2285.5|184
1697715000000|2023-10-19 11:30:00|2289.8|2286.8|2291.4|2288.4|2291.9|2288.9|2289.7|2286.7|154
1697715300000|2023-10-19 11:35:00|2291.5|2288.5|2290|2287|2291.5|2288.5|2289.8|2286.8|182
1697715600000|2023-10-19 11:40:00|2289.9|2286.9|2289.8|2286.8|2291.5|2288.5|2288.9|2285.9|162
1697715900000|2023-10-19 11:45:00|2289.9|2286.9|2290.5|2287.5|2291.5|2288.5|2289.5|2286.5|186
1697716200000|2023-10-19 11:50:00|2290.6|2287.6|2291.4|2288.4|2291.5|2288.5|2290|2287|134
1697716500000|2023-10-19 11:55:00|2291.3|2288.3|2292|2289|2292.1|2289.1|2290.5|2287.5|129
1697716800000|2023-10-19 12:00:00|2291.8|2288.8|2291.4|2289.4|2292.7|2289.7|2290.4|2287.9|325
1697717100000|2023-10-19 12:05:00|2291.5|2289.5|2289.7|2286.7|2292.7|2290.4|2288.3|2285.4|360
1697717400000|2023-10-19 12:10:00|2289.5|2286.5|2288.4|2285.4|2290.5|2288|2286.5|2284.1|354
1697717700000|2023-10-19 12:15:00|2287.9|2284.9|2290.7|2287.7|2291.9|2288.9|2287.1|2284.1|406
1697718000000|2023-10-19 12:20:00|2290.9|2287.9|2289.9|2286.9|2291.7|2288.7|2286.4|2283.4|697
1697718300000|2023-10-19 12:25:00|2290.1|2287.1|2288.9|2285.9|2291.2|2287.6|2286.7|2283.7|448
1697718600000|2023-10-19 12:30:00|2288.5|2285.5|2289.4|2286.4|2295|2287.1|2284.1|2280.5|841
1697718900000|2023-10-19 12:35:00|2289.5|2286.5|2292.9|2289.9|2293.5|2290.5|2284.8|2281.8|642
1697719200000|2023-10-19 12:40:00|2292.7|2289.7|2289.9|2286.9|2293|2290|2286.8|2283.9|614
1697719500000|2023-10-19 12:45:00|2290|2287|2290|2287|2291.5|2288.5|2286.9|2283.9|608
1697719800000|2023-10-19 12:50:00|2289.9|2286.9|2291.9|2288.9|2292.7|2290.1|2285.8|2282.8|525
1697720100000|2023-10-19 12:55:00|2291.8|2288.8|2290.2|2287.2|2292.3|2289.3|2289.3|2286.7|450
1697720400000|2023-10-19 13:00:00|2290.3|2287.3|2288.7|2285.7|2290.3|2287.3|2286.2|2283.2|520
1697720700000|2023-10-19 13:05:00|2288.6|2285.6|2286.6|2283.6|2289|2286|2285.7|2282.7|426
1697721000000|2023-10-19 13:10:00|2286.7|2283.7|2286.2|2283.2|2289.6|2287|2284.5|2281.5|547
1697721300000|2023-10-19 13:15:00|2286.3|2283.3|2286.7|2283.7|2288.6|2286|2285.6|2282.6|458
1697721600000|2023-10-19 13:20:00|2286.4|2283.4|2286.3|2283.3|2288.2|2285.3|2284.4|2281.6|393
1697721900000|2023-10-19 13:25:00|2286.2|2283.2|2285.6|2282.6|2287.1|2284.2|2283.5|2280.5|355
1697722200000|2023-10-19 13:30:00|2285.2|2282.2|2282.3|2279.3|2285.6|2282.6|2277.3|2274.3|790
1697722500000|2023-10-19 13:35:00|2282.2|2279.2|2289.3|2286.3|2291.3|2288.3|2277.3|2274.3|672
1697722800000|2023-10-19 13:40:00|2289.4|2286.4|2289.3|2286.3|2292.8|2289.8|2287.7|2284.7|687
1697723100000|2023-10-19 13:45:00|2289.7|2286.7|2293.9|2290.9|2296.4|2293.4|2289|2286|623
1697723400000|2023-10-19 13:50:00|2293.8|2290.8|2285.6|2282.6|2293.9|2290.9|2283|2280.4|641
1697723700000|2023-10-19 13:55:00|2285.7|2282.7|2285.2|2282.2|2289.1|2286.1|2284.6|2281.7|528
1697724000000|2023-10-19 14:00:00|2285.1|2282.1|2283.6|2280.6|2287.3|2284.3|2280.9|2277.9|772
1697724300000|2023-10-19 14:05:00|2283.7|2280.7|2282.6|2279.6|2284.9|2281.9|2278.6|2275.9|641
1697724600000|2023-10-19 14:10:00|2282.5|2279.5|2278.5|2275.5|2283|2280.4|2273.9|2270.9|615
1697724900000|2023-10-19 14:15:00|2278.3|2275.3|2275.6|2272.6|2279.5|2277|2275.3|2272.4|503
1697725200000|2023-10-19 14:20:00|2275.5|2272.5|2275.6|2272.6|2278.4|2275.4|2273.1|2270.6|585
1697725500000|2023-10-19 14:25:00|2275.7|2272.7|2276|2273|2277.4|2274.9|2274.1|2271.1|484
1697725800000|2023-10-19 14:30:00|2275.7|2272.7|2279|2276|2279.5|2276.5|2273.1|2270.1|441
1697726100000|2023-10-19 14:35:00|2278.7|2275.7|2272.2|2269.2|2279.2|2276.2|2272|2269.1|549
1697726400000|2023-10-19 14:40:00|2272.1|2269.1|2271.6|2268.6|2274.4|2271.5|2269.2|2266.5|608
1697726700000|2023-10-19 14:45:00|2271.5|2268.5|2272.4|2269.4|2274.3|2271.5|2269.2|2267|526
1697727000000|2023-10-19 14:50:00|2272.3|2269.3|2270.3|2267.3|2272.3|2269.4|2269.2|2266.3|494
1697727300000|2023-10-19 14:55:00|2270.4|2267.4|2268.5|2265.5|2272.1|2269.1|2267.1|2264.1|485
1697727600000|2023-10-19 15:00:00|2268.3|2265.3|2271.8|2268.8|2271.9|2269.2|2267|2264|462
1697727900000|2023-10-19 15:05:00|2271.7|2268.7|2275.8|2272.8|2279.6|2277.1|2270.8|2268.2|469
1697728200000|2023-10-19 15:10:00|2276|2273|2278.6|2275.6|2278.6|2275.6|2275.2|2272.3|484
1697728500000|2023-10-19 15:15:00|2278.4|2275.4|2280.5|2277.5|2281.5|2278.6|2277.3|2274.7|423
1697728800000|2023-10-19 15:20:00|2280.2|2277.2|2283.1|2280.1|2283.8|2280.8|2277.4|2274.4|447
1697729100000|2023-10-19 15:25:00|2283|2280|2285|2282|2285.9|2283.1|2282.2|2279.4|404
1697729400000|2023-10-19 15:30:00|2285.1|2282.1|2286.7|2283.7|2289.4|2286.5|2284.6|2281.9|485
1697729700000|2023-10-19 15:35:00|2286.6|2283.6|2290|2287|2292.1|2289.1|2286.5|2283.5|491
1697730000000|2023-10-19 15:40:00|2290.3|2287.3|2289.5|2286.5|2292.1|2289.1|2289|2286.4|394
1697730300000|2023-10-19 15:45:00|2289.6|2286.6|2284.9|2281.9|2290.5|2287.5|2284.5|2281.9|408
1697730600000|2023-10-19 15:50:00|2285|2282|2280.4|2277.4|2285|2282|2279.7|2276.7|369
1697730900000|2023-10-19 15:55:00|2280.3|2277.3|2281.7|2278.7|2282.4|2279.5|2280|2277.2|397
1697731200000|2023-10-19 16:00:00|2281.9|2278.9|2284|2281|2291.1|2288.1|2275.4|2272.4|1343
1697731500000|2023-10-19 16:05:00|2284.1|2281.1|2281.2|2278.2|2286.1|2283.1|2280.5|2277.5|904
1697731800000|2023-10-19 16:10:00|2281.5|2278.5|2283.5|2280.5|2285.1|2282.1|2280.3|2277.3|692
1697732100000|2023-10-19 16:15:00|2283.3|2280.3|2285.2|2282.2|2287.2|2284.2|2280.7|2277.7|540
1697732400000|2023-10-19 16:20:00|2284.9|2282.9|2280.1|2277.1|2285.8|2282.9|2280|2277|586
1697732700000|2023-10-19 16:25:00|2279.9|2276.9|2273.9|2270.9|2280.7|2277.7|2271.4|2268.4|856
1697733000000|2023-10-19 16:30:00|2274|2271|2273|2270|2279.2|2276.2|2270.7|2267.7|811
1697733300000|2023-10-19 16:35:00|2272.9|2269.9|2271.9|2268.9|2273.2|2270.2|2265.7|2262.7|1048
1697733600000|2023-10-19 16:40:00|2272|2269|2273.8|2270.8|2276.9|2273.9|2271.4|2268.4|934
1697733900000|2023-10-19 16:45:00|2273.7|2270.7|2277.6|2274.6|2278.3|2275.3|2273.2|2270.2|655
1697734200000|2023-10-19 16:50:00|2277.7|2274.7|2285.5|2282.5|2285.8|2283.1|2277.5|2274.5|647
1697734500000|2023-10-19 16:55:00|2285.6|2282.6|2288.5|2285.5|2288.7|2285.7|2283.3|2280.7|605
1697734800000|2023-10-19 17:00:00|2288.6|2285.6|2286.6|2283.6|2289|2286|2285.1|2282.1|607
1697735100000|2023-10-19 17:05:00|2286.7|2283.7|2288.6|2285.6|2292.1|2289.1|2285.7|2283.1|724
1697735400000|2023-10-19 17:10:00|2288.5|2285.5|2289.1|2286.1|2291.7|2288.9|2288|2285|606
1697735700000|2023-10-19 17:15:00|2289.2|2286.2|2294.7|2291.7|2295.7|2292.7|2286.7|2284|566
1697736000000|2023-10-19 17:20:00|2294.6|2291.6|2288.5|2285.5|2298|2295|2288.5|2285.5|704
1697736300000|2023-10-19 17:25:00|2288.6|2285.6|2288|2285|2291|2288|2285.1|2282.4|603
1697736600000|2023-10-19 17:30:00|2288.1|2285.1|2293.2|2290.2|2293.8|2290.8|2288.1|2285.1|699
1697736900000|2023-10-19 17:35:00|2293.3|2290.3|2289.6|2286.6|2293.7|2291.1|2288.4|2285.4|563
1697737200000|2023-10-19 17:40:00|2289.5|2286.5|2288.1|2285.1|2289.5|2286.6|2286|2283.3|588
1697737500000|2023-10-19 17:45:00|2288.2|2285.2|2286.7|2283.7|2288.2|2285.2|2284.7|2281.7|543
1697737800000|2023-10-19 17:50:00|2287|2284|2289.1|2286.1|2291.6|2288.6|2287|2284|452
1697738100000|2023-10-19 17:55:00|2289|2286|2293.4|2290.4|2293.8|2290.8|2289|2286|397
1697738400000|2023-10-19 18:00:00|2293.2|2290.2|2295.6|2292.6|2298|2295|2293.2|2290.2|445
1697738700000|2023-10-19 18:05:00|2295.5|2292.5|2292.3|2289.3|2295.9|2292.9|2291.1|2288.4|406
1697739000000|2023-10-19 18:10:00|2292.4|2289.4|2296.9|2293.9|2298.1|2295.6|2292.3|2289.3|303
1697739300000|2023-10-19 18:15:00|2297|2294|2299.7|2296.7|2301.2|2298.4|2296.2|2293.2|393
1697739600000|2023-10-19 18:20:00|2299.8|2296.8|2291.7|2288.7|2299.8|2296.8|2291.2|2288.2|483
1697739900000|2023-10-19 18:25:00|2291.5|2288.5|2293.6|2290.6|2294.3|2291.3|2291.1|2288.1|372
1697740200000|2023-10-19 18:30:00|2293.5|2290.5|2291.5|2288.5|2293.5|2290.6|2291|2288|342
1697740500000|2023-10-19 18:35:00|2291.6|2288.6|2291.1|2288.1|2291.8|2288.8|2289.1|2286.6|362
1697740800000|2023-10-19 18:40:00|2291.2|2288.2|2290|2287|2292.6|2289.9|2288.4|2285.4|332
1697741100000|2023-10-19 18:45:00|2290.1|2287.1|2291.3|2288.3|2291.6|2289.3|2289.4|2286.8|301
1697741400000|2023-10-19 18:50:00|2291.2|2288.2|2289.4|2286.4|2292.7|2289.8|2289.3|2286.3|333
1697741700000|2023-10-19 18:55:00|2289.3|2286.3|2290|2287|2292.1|2289.3|2289.3|2286.3|345
1697742000000|2023-10-19 19:00:00|2290.1|2287.1|2293.5|2290.5|2294.3|2291.9|2290|2287|368
1697742300000|2023-10-19 19:05:00|2293.6|2290.6|2292.8|2290.8|2293.8|2291|2292.2|2289.5|256
1697742600000|2023-10-19 19:10:00|2292.9|2290.9|2298.1|2295.1|2299.8|2296.8|2292.9|2290.4|424
1697742900000|2023-10-19 19:15:00|2298|2295|2301.2|2298.2|2301.4|2298.4|2296.9|2293.9|310
1697743200000|2023-10-19 19:20:00|2301.3|2298.3|2305.4|2302.4|2305.7|2302.8|2300.6|2297.6|443
1697743500000|2023-10-19 19:25:00|2305.3|2302.3|2306.4|2303.4|2307.3|2304.3|2303.2|2300.7|349
1697743800000|2023-10-19 19:30:00|2306.5|2303.5|2305.8|2302.8|2307.9|2305|2305.3|2302.3|338
1697744100000|2023-10-19 19:35:00|2305.7|2302.7|2307.5|2304.5|2308.2|2305.2|2305.1|2302.1|277
1697744400000|2023-10-19 19:40:00|2307.6|2304.6|2307.3|2304.3|2310.3|2307.3|2306.7|2303.7|234
1697744700000|2023-10-19 19:45:00|2307.4|2304.4|2305|2302|2307.8|2305.1|2304.9|2301.9|284
1697745000000|2023-10-19 19:50:00|2304.9|2301.9|2306.1|2303.1|2307.7|2304.7|2303.7|2300.7|294
1697745300000|2023-10-19 19:55:00|2306|2303|2304.3|2301.3|2306.3|2303.3|2303.8|2300.9|322
1697745600000|2023-10-19 20:00:00|2303.9|2300.9|2303.8|2300.8|2306.1|2303.1|2302.5|2299.5|327
1697745900000|2023-10-19 20:05:00|2303.5|2300.5|2301.9|2298.9|2303.6|2300.6|2301.7|2298.8|154
1697746200000|2023-10-19 20:10:00|2302|2299|2302.3|2299.3|2302.9|2300.2|2301.5|2298.5|127
1697746500000|2023-10-19 20:15:00|2302.1|2299.1|2302.4|2299.4|2302.6|2299.8|2301.2|2298.2|164
1697746800000|2023-10-19 20:20:00|2302.5|2299.5|2301.6|2298.6|2302.5|2299.5|2300.6|2297.6|120
1697747100000|2023-10-19 20:25:00|2301.7|2298.7|2301.2|2298.2|2301.9|2299.2|2300.7|2297.8|92
1697747400000|2023-10-19 20:30:00|2301.4|2298.4|2302|2299|2302|2299|2300.7|2298.2|84
1697747700000|2023-10-19 20:35:00|2302.1|2299.1|2301.3|2298.3|2302.1|2299.2|2300.7|2298.1|83
1697748000000|2023-10-19 20:40:00|2301.4|2298.4|2303.7|2300.7|2304.1|2301.1|2301.4|2298.4|99
1697748300000|2023-10-19 20:45:00|2303.6|2300.6|2305|2302|2305.2|2302.3|2303.5|2300.5|92
1697748600000|2023-10-19 20:50:00|2304.9|2301.9|2304.4|2301.4|2305.2|2302.3|2303.8|2300.9|49
1697748900000|2023-10-19 20:55:00|2304.5|2301.5|2306.7|2303.7|2307.7|2304.7|2304.3|2301.3|103
1697752800000|2023-10-19 22:00:00|2304.9|2301.9|2302.4|2299.4|2307.2|2303.1|2302.2|2299.2|148
1697753100000|2023-10-19 22:05:00|2302.5|2299.5|2300.6|2297.6|2302.8|2299.8|2300.6|2297.6|139
1697753400000|2023-10-19 22:10:00|2300.8|2297.8|2301.3|2298.3|2302|2299|2300.7|2297.7|57
1697753700000|2023-10-19 22:15:00|2301.2|2298.2|2301|2298|2301.3|2298.3|2300.3|2297.3|66
1697754000000|2023-10-19 22:20:00|2300.9|2297.9|2301.3|2298.3|2302.4|2299.4|2300.8|2297.8|63
1697754300000|2023-10-19 22:25:00|2301.5|2298.5|2302.7|2299.7|2303|2300|2301.5|2298.5|70
1697754600000|2023-10-19 22:30:00|2302.9|2299.9|2303.9|2300.9|2303.9|2300.9|2301.9|2298.9|108
1697754900000|2023-10-19 22:35:00|2303.8|2300.8|2302.3|2299.3|2304.4|2301.4|2302|2299|123
1697755200000|2023-10-19 22:40:00|2302.2|2299.2|2302.4|2299.4|2303|2300|2301.8|2298.8|117
1697755500000|2023-10-19 22:45:00|2302.5|2299.5|2305|2300|2305|2301.5|2302.2|2299.2|153
1697755800000|2023-10-19 22:50:00|2304.1|2301.1|2301.6|2298.6|2304.6|2301.6|2301.3|2298.3|202
1697756100000|2023-10-19 22:55:00|2301.7|2298.7|2300|2297|2303.1|2300.1|2299.7|2296.7|85
1697756400000|2023-10-19 23:00:00|2299.9|2296.9|2301|2298|2301.8|2298.8|2299.4|2296.4|159
1697756700000|2023-10-19 23:05:00|2301.1|2298.1|2304.2|2301.2|2304.4|2301.4|2300.7|2297.7|156
1697757000000|2023-10-19 23:10:00|2304.1|2301.1|2304.7|2301.7|2305.1|2302.1|2302.9|2299.9|163
1697757300000|2023-10-19 23:15:00|2304.6|2301.6|2302.6|2299.6|2304.9|2301.9|2302.1|2299.1|173
1697757600000|2023-10-19 23:20:00|2302.5|2299.5|2303.6|2300.6|2303.6|2300.6|2301.4|2298.4|141
1697757900000|2023-10-19 23:25:00|2303.7|2300.7|2301.5|2298.5|2303.7|2300.7|2301.5|2298.5|149
1697758200000|2023-10-19 23:30:00|2301.6|2298.6|2307.4|2304.4|2311.6|2308.6|2301.4|2298.4|358
1697758500000|2023-10-19 23:35:00|2307.5|2304.5|2310.4|2307.4|2313|2310|2306.2|2303.2|245
1697758800000|2023-10-19 23:40:00|2310.5|2307.5|2308.4|2305.4|2310.5|2307.5|2308.2|2305.2|154
1697759100000|2023-10-19 23:45:00|2308.3|2305.3|2309.2|2306.2|2309.7|2306.7|2306.6|2303.6|244
1697759400000|2023-10-19 23:50:00|2309|2306|2307.7|2304.7|2309.5|2306.5|2307|2304|142
1697759700000|2023-10-19 23:55:00|2307.6|2304.6|2307.8|2304.8|2308.4|2305.4|2307.1|2304.1|116
1697760000000|2023-10-20 00:00:00|2307.6|2304.6|2304.6|2301.6|2308.3|2305.3|2303.7|2300.7|230
1697760300000|2023-10-20 00:05:00|2304.7|2301.7|2306.2|2303.2|2308.9|2305.9|2304.1|2301.1|284
1697760600000|2023-10-20 00:10:00|2306.6|2303.6|2306.2|2303.2|2307.2|2304.2|2305.4|2302.4|225
1697760900000|2023-10-20 00:15:00|2306.3|2303.3|2302.1|2299.1|2306.8|2303.8|2301.6|2298.6|256
1697761200000|2023-10-20 00:20:00|2302.2|2299.2|2302.4|2299.4|2303.1|2300.1|2300|2297|252
1697761500000|2023-10-20 00:25:00|2302.3|2299.3|2302.9|2299.9|2303|2300|2300.9|2297.9|160
1697761800000|2023-10-20 00:30:00|2302.8|2299.8|2307.4|2304.4|2307.4|2304.4|2302.5|2299.8|344
1697762100000|2023-10-20 00:35:00|2307.1|2304.1|2309.7|2306.7|2312|2309|2306.9|2303.9|271
1697762400000|2023-10-20 00:40:00|2309.8|2306.8|2308.5|2305.5|2310.1|2307.1|2308.1|2305.1|175
1697762700000|2023-10-20 00:45:00|2308.7|2305.7|2306.9|2303.9|2309.6|2306.6|2306.8|2303.8|244
1697763000000|2023-10-20 00:50:00|2306.8|2303.8|2307.1|2304.1|2307.3|2304.3|2305.6|2302.6|181
1697763300000|2023-10-20 00:55:00|2307|2304|2303.1|2300.1|2307.6|2304.6|2301.9|2298.9|257
1697763600000|2023-10-20 01:00:00|2303|2300|2304.2|2301.2|2305.5|2302.5|2300.2|2297.2|487
1697763900000|2023-10-20 01:05:00|2304.1|2301.1|2302.3|2299.3|2304.8|2301.8|2301.5|2298.5|360
1697764200000|2023-10-20 01:10:00|2302.2|2299.2|2300.5|2297.5|2303.3|2300.3|2299.7|2296.7|347
1697764500000|2023-10-20 01:15:00|2300.6|2297.6|2298.7|2295.7|2301.3|2298.3|2298.2|2295.2|436
1697764800000|2023-10-20 01:20:00|2298.8|2295.8|2301|2298|2301.6|2298.6|2298.7|2295.7|335
1697765100000|2023-10-20 01:25:00|2300.9|2297.9|2297.3|2294.3|2301.3|2298.3|2297.3|2294.3|287
1697765400000|2023-10-20 01:30:00|2298|2295|2301.9|2298.9|2302.5|2299.5|2297.7|2294.7|340
1697765700000|2023-10-20 01:35:00|2301.7|2298.7|2301.8|2298.8|2303.7|2300.7|2301.2|2298.2|233
1697766000000|2023-10-20 01:40:00|2301.9|2298.9|2303.7|2300.7|2305.2|2302.2|2301.7|2298.7|265
1697766300000|2023-10-20 01:45:00|2303.6|2300.6|2305|2302|2305.3|2302.3|2302.6|2299.6|258
1697766600000|2023-10-20 01:50:00|2305.1|2302.1|2308|2305|2308.7|2305.7|2304.9|2301.9|301
1697766900000|2023-10-20 01:55:00|2308.1|2305.1|2310.5|2307.5|2310.9|2307.9|2307.5|2304.5|268
1697767200000|2023-10-20 02:00:00|2310.6|2307.6|2312.1|2309.1|2312.2|2309.2|2308.5|2305.5|364
1697767500000|2023-10-20 02:05:00|2312.2|2309.2|2310.7|2307.7|2313.2|2310.2|2309.9|2306.9|308
1697767800000|2023-10-20 02:10:00|2310.6|2307.6|2308.6|2305.6|2310.6|2307.6|2307.5|2304.5|264
1697768100000|2023-10-20 02:15:00|2308.7|2305.7|2308.4|2305.4|2309.1|2306.5|2307.8|2304.8|218
1697768400000|2023-10-20 02:20:00|2308.5|2305.5|2310|2307|2311.6|2308.6|2308.4|2305.4|218
1697768700000|2023-10-20 02:25:00|2309.9|2306.9|2309.7|2306.7|2310.5|2307.5|2309.4|2306.4|130
1697769000000|2023-10-20 02:30:00|2309.5|2306.5|2310.9|2307.9|2311.6|2308.6|2307.8|2304.8|238
1697769300000|2023-10-20 02:35:00|2311|2308|2310.1|2307.1|2311.4|2308.4|2309.6|2306.6|171
1697769600000|2023-10-20 02:40:00|2309.9|2306.9|2310.9|2307.9|2311.6|2308.6|2309.4|2306.4|150
1697769900000|2023-10-20 02:45:00|2311.3|2308.3|2313|2310|2313.2|2310.2|2310.8|2307.8|212
1697770200000|2023-10-20 02:50:00|2312.9|2309.9|2314.2|2311.2|2314.8|2311.8|2311.8|2308.8|238
1697770500000|2023-10-20 02:55:00|2314.3|2311.3|2313.1|2310.1|2314.3|2311.3|2312|2309|259
1697770800000|2023-10-20 03:00:00|2313|2310|2312.8|2309.8|2313|2310|2311.5|2308.5|175
1697771100000|2023-10-20 03:05:00|2312.7|2309.7|2309.8|2306.8|2313.6|2310.6|2309.6|2306.6|231
1697771400000|2023-10-20 03:10:00|2309.6|2306.6|2308.8|2305.8|2310.3|2307.3|2308.4|2305.4|250
1697771700000|2023-10-20 03:15:00|2308.7|2305.7|2306.8|2303.8|2308.7|2305.7|2306|2303|134
1697772000000|2023-10-20 03:20:00|2306.6|2303.6|2305.4|2302.4|2307.3|2304.3|2305.3|2302.3|126
1697772300000|2023-10-20 03:25:00|2305.3|2302.3|2305.7|2302.7|2305.8|2302.8|2304|2301|164
1697772600000|2023-10-20 03:30:00|2305.6|2302.6|2302.3|2299.3|2305.6|2302.6|2302.1|2299.1|132
1697772900000|2023-10-20 03:35:00|2302.2|2299.2|2302.1|2299.1|2302.8|2299.8|2301.9|2298.9|85
1697773200000|2023-10-20 03:40:00|2302|2299|2299.8|2296.8|2302|2299|2299.6|2296.6|105
1697773500000|2023-10-20 03:45:00|2300.1|2297.1|2300.2|2297.2|2300.4|2297.4|2299.6|2296.6|108
1697773800000|2023-10-20 03:50:00|2300.3|2297.3|2299.7|2296.7|2300.3|2297.3|2299.1|2296.4|112
1697774100000|2023-10-20 03:55:00|2299.8|2296.8|2297.6|2294.6|2299.8|2296.9|2297.4|2294.4|79
1697774400000|2023-10-20 04:00:00|2297.5|2294.5|2297.4|2294.4|2298|2295.2|2296.5|2293.5|120
1697774700000|2023-10-20 04:05:00|2297.1|2294.1|2298.7|2295.7|2298.9|2295.9|2297|2294|97
1697775000000|2023-10-20 04:10:00|2298.6|2295.6|2296.7|2293.7|2298.8|2295.8|2296.6|2293.6|89
1697775300000|2023-10-20 04:15:00|2296.6|2293.6|2295.6|2292.6|2296.6|2293.6|2294.1|2291.1|111
1697775600000|2023-10-20 04:20:00|2295.7|2292.7|2294.6|2291.6|2296.2|2293.2|2293.3|2290.9|89
1697775900000|2023-10-20 04:25:00|2294.5|2291.5|2293.1|2290.1|2294.8|2292|2292.3|2289.5|108
1697776200000|2023-10-20 04:30:00|2292.5|2290.5|2291.9|2288.9|2294.1|2291.2|2291.1|2288.8|113
1697776500000|2023-10-20 04:35:00|2291.8|2288.8|2291.1|2288.1|2292.5|2289.6|2290.2|2287.5|137
1697776800000|2023-10-20 04:40:00|2291|2288|2289.8|2287.8|2291.1|2288.6|2288.9|2286.1|105
1697777100000|2023-10-20 04:45:00|2290.3|2287.3|2292.2|2289.2|2292.6|2289.7|2289.8|2287.1|176
1697777400000|2023-10-20 04:50:00|2292.1|2289.1|2292.3|2289.3|2292.6|2289.6|2291.2|2288.3|142
1697777700000|2023-10-20 04:55:00|2292.1|2289.1|2291.9|2288.9|2292.6|2289.7|2291.4|2288.4|129
1697778000000|2023-10-20 05:00:00|2292|2289|2291.4|2288.4|2292.7|2289.8|2289.3|2286.9|179
1697778300000|2023-10-20 05:05:00|2291.3|2288.3|2291.8|2288.8|2292.2|2289.3|2289.9|2286.9|137
1697778600000|2023-10-20 05:10:00|2291.7|2288.7|2291.9|2288.9|2292.8|2289.8|2290.8|2287.8|110
1697778900000|2023-10-20 05:15:00|2291.8|2288.8|2293|2290|2293.9|2290.9|2291.3|2288.8|144
1697779200000|2023-10-20 05:20:00|2292.9|2289.9|2293.7|2290.7|2294.1|2291.1|2292|2289.5|184
1697779500000|2023-10-20 05:25:00|2293.8|2290.8|2294.5|2291.5|2295.2|2292.5|2293|2290.6|203
1697779800000|2023-10-20 05:30:00|2294.4|2291.4|2296.5|2293.5|2297.7|2294.7|2294.4|2291.4|351
1697780100000|2023-10-20 05:35:00|2296.4|2293.4|2295.6|2292.6|2296.4|2293.4|2293.6|2290.6|279
1697780400000|2023-10-20 05:40:00|2295.5|2292.5|2296.6|2293.6|2297|2294|2294.2|2291.3|201
1697780700000|2023-10-20 05:45:00|2296.4|2293.4|2296.9|2293.9|2297.2|2294.2|2294.6|2292|230
1697781000000|2023-10-20 05:50:00|2296.8|2293.8|2296.8|2293.8|2298|2295|2295.7|2292.7|160
1697781300000|2023-10-20 05:55:00|2296.7|2293.7|2296.7|2293.7|2298.8|2295.9|2296.4|2293.4|192
1697781600000|2023-10-20 06:00:00|2296.8|2293.8|2295.7|2292.7|2297.9|2294.9|2295|2292|337
1697781900000|2023-10-20 06:05:00|2295.6|2292.6|2298.8|2295.8|2299|2296|2294.7|2291.7|268
1697782200000|2023-10-20 06:10:00|2298.7|2295.7|2295.9|2292.9|2298.8|2295.8|2295.8|2292.8|224
1697782500000|2023-10-20 06:15:00|2295.3|2292.3|2293.2|2290.2|2295.6|2292.6|2292.5|2289.5|228
1697782800000|2023-10-20 06:20:00|2293.1|2290.1|2293.8|2290.8|2294.1|2291.1|2290.9|2288.2|289
1697783100000|2023-10-20 06:25:00|2293.7|2290.7|2293.1|2290.1|2295|2292|2292.5|2289.5|255
1697783400000|2023-10-20 06:30:00|2293.2|2290.2|2291.4|2288.4|2294.3|2291.3|2290.8|2287.8|380
1697783700000|2023-10-20 06:35:00|2291|2288|2295|2292|2296.5|2293.5|2290.6|2287.6|331
1697784000000|2023-10-20 06:40:00|2295.1|2292.1|2295.4|2292.4|2296.5|2293.8|2294.8|2291.8|274
1697784300000|2023-10-20 06:45:00|2295.3|2292.3|2297.8|2294.8|2298.9|2295.9|2294.5|2291.5|287
1697784600000|2023-10-20 06:50:00|2297.7|2294.7|2300.2|2297.2|2301|2298|2297|2294.3|257
1697784900000|2023-10-20 06:55:00|2300.3|2297.3|2301.5|2298.5|2301.8|2298.8|2298.9|2295.9|288
1697785200000|2023-10-20 07:00:00|2301.4|2298.4|2301.1|2298.1|2302.8|2299.8|2299.9|2296.9|401
1697785500000|2023-10-20 07:05:00|2301.2|2298.2|2300.6|2297.6|2302.9|2299.9|2299.9|2296.9|354
1697785800000|2023-10-20 07:10:00|2300.1|2297.1|2301.4|2298.4|2302.6|2299.6|2299|2296|351
1697786100000|2023-10-20 07:15:00|2301.3|2298.3|2300.8|2297.8|2301.3|2298.3|2299.6|2296.6|279
1697786400000|2023-10-20 07:20:00|2300.7|2297.7|2301.2|2298.2|2302.9|2299.9|2300.3|2297.3|313
1697786700000|2023-10-20 07:25:00|2301.1|2298.1|2303.2|2300.2|2304.3|2301.6|2300|2297|329
1697787000000|2023-10-20 07:30:00|2303.1|2300.1|2302.4|2299.4|2303.2|2300.2|2301.6|2298.6|293
1697787300000|2023-10-20 07:35:00|2302.5|2299.5|2304.9|2301.9|2305.1|2302.1|2301.5|2298.5|290
1697787600000|2023-10-20 07:40:00|2304.8|2301.8|2302.5|2299.5|2304.9|2301.9|2301.2|2298.2|221
1697787900000|2023-10-20 07:45:00|2302.6|2299.6|2305|2302|2305.4|2302.4|2302.5|2299.5|247
1697788200000|2023-10-20 07:50:00|2304.7|2301.7|2306.9|2303.9|2307.8|2304.8|2304.4|2301.4|272
1697788500000|2023-10-20 07:55:00|2307|2304|2311.8|2308.8|2311.8|2309.2|2307|2304|294
1697788800000|2023-10-20 08:00:00|2311.9|2308.9|2321.4|2318.4|2321.8|2318.8|2311.1|2308.1|475
1697789100000|2023-10-20 08:05:00|2321.5|2318.5|2319.2|2316.2|2322|2319|2318.8|2316.2|345
1697789400000|2023-10-20 08:10:00|2319.3|2316.3|2319.9|2316.9|2321.7|2319.1|2317.7|2314.7|248
1697789700000|2023-10-20 08:15:00|2319.8|2316.8|2322.8|2319.8|2323|2320|2319.4|2316.4|308
1697790000000|2023-10-20 08:20:00|2322.9|2319.9|2327.3|2324.3|2327.9|2325.2|2322.8|2319.8|443
1697790300000|2023-10-20 08:25:00|2327.4|2324.4|2323.8|2320.8|2328.1|2325.1|2323.7|2320.7|435
1697790600000|2023-10-20 08:30:00|2323.9|2320.9|2320.7|2317.7|2323.9|2320.9|2319.4|2316.4|382
1697790900000|2023-10-20 08:35:00|2320.6|2317.6|2321.3|2318.3|2321.7|2318.7|2319.3|2316.3|283
1697791200000|2023-10-20 08:40:00|2321.2|2318.2|2320.8|2317.8|2324|2321|2319.1|2316.1|345
1697791500000|2023-10-20 08:45:00|2320.7|2317.7|2322.9|2319.9|2324.1|2321.1|2320.5|2317.5|285
1697791800000|2023-10-20 08:50:00|2323|2320|2321.8|2318.8|2323|2320.2|2321.3|2318.3|267
1697792100000|2023-10-20 08:55:00|2321.7|2318.7|2324.4|2321.4|2326.5|2323.5|2321.2|2318.2|304
1697792400000|2023-10-20 09:00:00|2324.3|2321.3|2324.6|2321.6|2325.7|2322.9|2323.4|2320.4|289
1697792700000|2023-10-20 09:05:00|2324.7|2321.7|2323.8|2320.8|2325.3|2322.6|2323.5|2320.6|265
1697793000000|2023-10-20 09:10:00|2323.9|2320.9|2322.2|2319.2|2325.7|2323.1|2321.7|2318.7|284
1697793300000|2023-10-20 09:15:00|2322.4|2319.4|2323.1|2320.1|2323.3|2320.6|2321.4|2318.9|221
1697793600000|2023-10-20 09:20:00|2323|2320|2323.9|2320.9|2324.4|2321.4|2322.5|2319.5|174
1697793900000|2023-10-20 09:25:00|2324|2321|2320|2317|2324.5|2321.5|2319.7|2316.7|183
1697794200000|2023-10-20 09:30:00|2320.1|2317.1|2321.6|2318.6|2322.4|2319.4|2319.5|2316.7|322
1697794500000|2023-10-20 09:35:00|2321.5|2318.5|2320.3|2317.3|2321.5|2318.5|2319.7|2316.7|252
1697794800000|2023-10-20 09:40:00|2320.4|2317.4|2322.9|2319.9|2323|2320|2320.1|2317.1|276
1697795100000|2023-10-20 09:45:00|2323|2320|2319.9|2316.9|2323|2320|2319.2|2316.5|259
1697795400000|2023-10-20 09:50:00|2319.8|2316.8|2321.3|2318.3|2322.5|2319.5|2319.8|2316.8|280
1697795700000|2023-10-20 09:55:00|2321.5|2318.5|2322.1|2319.1|2322.3|2319.3|2320.5|2317.5|171
1697796000000|2023-10-20 10:00:00|2322.3|2319.3|2324.1|2321.1|2324.2|2321.2|2322.1|2319.1|181
1697796300000|2023-10-20 10:05:00|2324|2321|2322.7|2319.7|2324.2|2321.2|2322.5|2319.5|150
1697796600000|2023-10-20 10:10:00|2322.6|2319.6|2321.6|2318.6|2322.6|2319.6|2319.9|2316.9|225
1697796900000|2023-10-20 10:15:00|2321.9|2318.9|2321.8|2318.8|2322.6|2319.6|2320.9|2317.9|194
1697797200000|2023-10-20 10:20:00|2321.9|2318.9|2322.1|2319.1|2322.3|2319.3|2321.1|2318.1|176
1697797500000|2023-10-20 10:25:00|2322|2319|2321.1|2318.1|2322.3|2319.3|2321|2318|143
1697797800000|2023-10-20 10:30:00|2321|2318|2321.7|2318.7|2322.1|2319.1|2320.2|2317.2|180
1697798100000|2023-10-20 10:35:00|2321.8|2318.8|2322.5|2319.5|2322.7|2320.1|2321.5|2318.5|174
1697798400000|2023-10-20 10:40:00|2322.4|2319.4|2323.4|2321.4|2324|2321.6|2322.4|2319.4|143
1697798700000|2023-10-20 10:45:00|2323.5|2321.5|2323.7|2320.7|2324.5|2321.6|2322.9|2319.9|122
1697799000000|2023-10-20 10:50:00|2323.6|2320.6|2323.9|2320.9|2324.1|2321.1|2322.9|2319.9|151
1697799300000|2023-10-20 10:55:00|2323.8|2320.8|2325|2322|2326.1|2323.1|2323.8|2320.8|239
1697799600000|2023-10-20 11:00:00|2325.1|2322.1|2325.3|2322.3|2325.4|2322.9|2322.3|2319.3|278
1697799900000|2023-10-20 11:05:00|2325.4|2322.4|2325.1|2322.1|2327.5|2324.9|2324.7|2322.1|294
1697800200000|2023-10-20 11:10:00|2324.8|2321.8|2324.8|2321.8|2325.3|2322.6|2323.1|2320.5|289
1697800500000|2023-10-20 11:15:00|2325|2322|2324.2|2321.2|2325.5|2323.2|2322.9|2319.9|215
1697800800000|2023-10-20 11:20:00|2324.1|2321.1|2322.7|2319.7|2324.4|2321.9|2322.2|2319.6|234
1697801100000|2023-10-20 11:25:00|2322.9|2319.9|2322.6|2319.6|2323.4|2320.7|2321.6|2318.8|229
1697801400000|2023-10-20 11:30:00|2322.5|2319.5|2321.6|2318.6|2322.7|2320.1|2321.3|2318.3|172
1697801700000|2023-10-20 11:35:00|2321.7|2318.7|2319.6|2316.6|2321.9|2319.1|2318.5|2316|326
1697802000000|2023-10-20 11:40:00|2319.5|2316.5|2315.4|2312.4|2320.1|2317.5|2314.4|2311.5|410
1697802300000|2023-10-20 11:45:00|2315.5|2312.5|2312|2309|2315.5|2313|2309.7|2306.8|453
1697802600000|2023-10-20 11:50:00|2311.9|2308.9|2311.7|2308.7|2313.7|2310.7|2309.4|2306.4|466
1697802900000|2023-10-20 11:55:00|2311.1|2309.1|2311.2|2308.2|2312.2|2309.6|2309.6|2307|368
1697803200000|2023-10-20 12:00:00|2311.1|2308.1|2316.8|2313.8|2316.8|2314.1|2309.5|2307|438
1697803500000|2023-10-20 12:05:00|2316.7|2313.7|2317.5|2314.5|2317.6|2314.6|2315.1|2312.1|351
1697803800000|2023-10-20 12:10:00|2317.4|2314.4|2318.1|2315.1|2321|2318.2|2316.9|2314|349
1697804100000|2023-10-20 12:15:00|2318.2|2315.2|2313|2310|2318.3|2315.7|2313|2310|398
1697804400000|2023-10-20 12:20:00|2313.2|2310.2|2306.9|2303.9|2314.3|2311.4|2304|2301|649
1697804700000|2023-10-20 12:25:00|2307.7|2304.7|2310.9|2307.9|2312.3|2309.4|2306.9|2303.9|689
1697805000000|2023-10-20 12:30:00|2311|2308|2315.6|2312.6|2319.7|2317|2309.2|2306.2|605
1697805300000|2023-10-20 12:35:00|2315.5|2312.5|2318|2315|2318.2|2315.6|2313.9|2310.9|530
1697805600000|2023-10-20 12:40:00|2317.9|2314.9|2318.1|2315.1|2320.6|2317.7|2316.9|2313.9|517
1697805900000|2023-10-20 12:45:00|2318.2|2315.2|2317.7|2314.7|2319.6|2317|2317.2|2314.6|372
1697806200000|2023-10-20 12:50:00|2318|2315|2315.9|2312.9|2318.5|2315.5|2315|2312|339
1697806500000|2023-10-20 12:55:00|2316.3|2313.3|2313.2|2310.2|2317.2|2314.5|2312.7|2310.1|364
1697806800000|2023-10-20 13:00:00|2313.5|2310.5|2311.8|2308.8|2316.2|2313.3|2311.3|2308.3|737
1697807100000|2023-10-20 13:05:00|2311.5|2308.5|2310.9|2307.9|2312.5|2309.9|2309.3|2306.3|570
1697807400000|2023-10-20 13:10:00|2310.8|2307.8|2314.6|2311.6|2316.2|2313.3|2310.8|2307.8|472
1697807700000|2023-10-20 13:15:00|2314.7|2311.7|2310.5|2307.5|2315.1|2312.1|2309.7|2307.3|404
1697808000000|2023-10-20 13:20:00|2310.6|2307.6|2312.7|2309.7|2313.9|2311.2|2310.2|2307.5|426
1697808300000|2023-10-20 13:25:00|2312.6|2309.6|2311.8|2308.8|2314.2|2311.7|2309.5|2306.5|449
1697808600000|2023-10-20 13:30:00|2311.9|2308.9|2319.6|2316.6|2319.8|2316.8|2310.2|2307.3|870
1697808900000|2023-10-20 13:35:00|2319.4|2316.4|2317.7|2314.7|2320.6|2317.6|2314.2|2311.2|824
1697809200000|2023-10-20 13:40:00|2317.8|2314.8|2319.5|2316.5|2320.4|2317.4|2313.7|2310.7|928
1697809500000|2023-10-20 13:45:00|2319.6|2316.6|2331.7|2328.7|2335.9|2333.1|2319.5|2316.5|1066
1697809800000|2023-10-20 13:50:00|2332.2|2329.2|2341.2|2338.2|2341.5|2338.9|2332.2|2329.2|897
1697810100000|2023-10-20 13:55:00|2341|2339|2351.1|2348.1|2352.8|2350.2|2340.2|2337.2|1048
1697810400000|2023-10-20 14:00:00|2350.8|2347.8|2353.8|2350.8|2362.4|2359.4|2350.8|2347.8|952
1697810700000|2023-10-20 14:05:00|2353.9|2350.9|2358.5|2355.5|2360.8|2357.8|2353.9|2350.9|915
1697811000000|2023-10-20 14:10:00|2358.8|2355.8|2359.6|2356.6|2361.3|2358.3|2353.5|2350.5|975
1697811300000|2023-10-20 14:15:00|2359.2|2356.2|2349.2|2346.2|2360.3|2357.3|2348.7|2346|840
1697811600000|2023-10-20 14:20:00|2349.1|2346.1|2352.1|2349.1|2354.4|2351.7|2348.5|2345.5|637
1697811900000|2023-10-20 14:25:00|2352.2|2349.2|2355.3|2352.3|2355.6|2352.9|2351.5|2348.6|569
1697812200000|2023-10-20 14:30:00|2355.2|2352.2|2359|2356|2360.7|2357.7|2354.4|2351.4|562
1697812500000|2023-10-20 14:35:00|2359.1|2356.1|2356.8|2353.8|2359.5|2356.9|2354.2|2351.2|671
1697812800000|2023-10-20 14:40:00|2356.9|2353.9|2358.6|2355.6|2360.7|2357.7|2355.3|2352.3|673
1697813100000|2023-10-20 14:45:00|2358.7|2355.7|2357.9|2355.9|2360.3|2357.7|2357.2|2354.2|548
1697813400000|2023-10-20 14:50:00|2358|2356|2363.5|2361.5|2364.2|2361.5|2357.5|2354.6|468
1697813700000|2023-10-20 14:55:00|2363.6|2361.6|2368.3|2365.3|2368.7|2366|2363.5|2361|527
1697814000000|2023-10-20 15:00:00|2368.4|2365.4|2366.5|2363.5|2370.3|2367.3|2365.5|2362.5|531
1697814300000|2023-10-20 15:05:00|2366.4|2363.4|2367.4|2364.4|2368.4|2365.4|2364.8|2361.8|504
1697814600000|2023-10-20 15:10:00|2367.5|2364.5|2367|2365|2368.3|2365.7|2362.8|2360.1|514
1697814900000|2023-10-20 15:15:00|2367.1|2365.1|2365|2362|2368.5|2366.2|2362.9|2360.3|480
1697815200000|2023-10-20 15:20:00|2364.9|2361.9|2368.7|2365.7|2371.7|2369|2364.9|2361.9|485
1697815500000|2023-10-20 15:25:00|2368.1|2366.1|2367.7|2365.7|2369.3|2366.7|2366.2|2363.6|481
1697815800000|2023-10-20 15:30:00|2367.8|2365.8|2360.4|2357.4|2368.2|2365.8|2360.3|2357.3|580
1697816100000|2023-10-20 15:35:00|2360.5|2357.5|2360.9|2357.9|2364.5|2361.9|2360.5|2357.5|526
1697816400000|2023-10-20 15:40:00|2361|2358|2366.4|2363.4|2366.8|2363.8|2360.3|2357.8|418
1697816700000|2023-10-20 15:45:00|2366.3|2363.3|2362.6|2359.6|2366.4|2363.4|2362.4|2359.4|386
1697817000000|2023-10-20 15:50:00|2362.7|2359.7|2359.4|2356.4|2363|2360.4|2357.1|2354.4|490
1697817300000|2023-10-20 15:55:00|2359|2356|2358.6|2355.6|2359.2|2356.6|2354.7|2352.2|536
1697817600000|2023-10-20 16:00:00|2358.7|2355.7|2347.5|2345.5|2359.6|2356.6|2347.5|2344.9|496
1697817900000|2023-10-20 16:05:00|2347.8|2344.8|2348.9|2345.9|2348.9|2346|2344.5|2341.5|553
1697818200000|2023-10-20 16:10:00|2348.8|2345.8|2345.5|2342.5|2348.9|2345.9|2343.4|2340.4|457
1697818500000|2023-10-20 16:15:00|2345.4|2342.4|2347.7|2344.7|2348.1|2345.1|2343|2340.9|459
1697818800000|2023-10-20 16:20:00|2347.8|2344.8|2348.2|2345.2|2348.9|2346|2346|2343.5|432
1697819100000|2023-10-20 16:25:00|2348.3|2345.3|2349.2|2346.2|2350.4|2347.6|2346.6|2344.1|351
1697819400000|2023-10-20 16:30:00|2349.3|2346.3|2350.3|2347.3|2351.2|2348.6|2348.5|2346.1|318
1697819700000|2023-10-20 16:35:00|2350.4|2347.4|2351.9|2348.9|2354.3|2351.6|2350.3|2347.3|309
1697820000000|2023-10-20 16:40:00|2352|2349|2349.3|2346.3|2352.3|2349.4|2348.1|2345.5|314
1697820300000|2023-10-20 16:45:00|2349.2|2346.2|2341|2338|2349.2|2346.7|2340.4|2337.4|458
1697820600000|2023-10-20 16:50:00|2340.9|2337.9|2339.5|2336.5|2342|2339.2|2334.9|2331.9|624
1697820900000|2023-10-20 16:55:00|2339.3|2336.3|2337.7|2334.7|2339.4|2336.4|2333.4|2330.7|574
1697821200000|2023-10-20 17:00:00|2336.9|2333.9|2338.5|2335.5|2339.6|2336.8|2335.2|2332.5|541
1697821500000|2023-10-20 17:05:00|2338.7|2335.7|2337.7|2334.7|2341.7|2338.7|2335.5|2333|506
1697821800000|2023-10-20 17:10:00|2337.6|2334.6|2343.9|2340.9|2345.1|2342.1|2337.1|2334.1|439
1697822100000|2023-10-20 17:15:00|2344|2341|2324.8|2321.8|2344.6|2342.2|2323.4|2320.4|950
1697822400000|2023-10-20 17:20:00|2324.6|2321.6|2333.4|2330.4|2336.3|2333.3|2321.3|2318.7|995
1697822700000|2023-10-20 17:25:00|2333.5|2330.5|2338.8|2335.8|2340.9|2337.9|2333.4|2330.4|824
1697823000000|2023-10-20 17:30:00|2338.9|2335.9|2339.3|2336.3|2339.9|2337|2337|2334|429
1697823300000|2023-10-20 17:35:00|2339.2|2336.2|2341.3|2338.3|2341.5|2338.7|2338.4|2335.9|325
1697823600000|2023-10-20 17:40:00|2341.4|2338.4|2345.3|2342.3|2346.4|2343.4|2340.8|2337.9|437
1697823900000|2023-10-20 17:45:00|2345.4|2342.4|2341.4|2338.4|2346.5|2343.5|2341|2338.3|345
1697824200000|2023-10-20 17:50:00|2341.3|2338.3|2341.4|2338.4|2342.9|2340|2340.5|2337.5|338
1697824500000|2023-10-20 17:55:00|2341.3|2338.3|2340.4|2337.4|2342.3|2339.4|2338.8|2335.8|311
1697824800000|2023-10-20 18:00:00|2340.3|2337.3|2334.9|2332.9|2340.4|2337.4|2334.2|2331.2|338
1697825100000|2023-10-20 18:05:00|2335.5|2332.5|2334.7|2331.7|2336.7|2333.7|2333.8|2331.1|374
1697825400000|2023-10-20 18:10:00|2334.6|2331.6|2327.2|2324.2|2335.2|2332.3|2326.6|2323.6|599
1697825700000|2023-10-20 18:15:00|2327.3|2324.3|2332.2|2329.2|2332.8|2330.1|2326.6|2324.1|459
1697826000000|2023-10-20 18:20:00|2332.3|2329.3|2329.7|2326.7|2332.8|2330.2|2328.3|2325.3|388
1697826300000|2023-10-20 18:25:00|2329.8|2326.8|2332.3|2329.3|2332.3|2329.8|2328.7|2326|370
1697826600000|2023-10-20 18:30:00|2332.4|2329.4|2335.1|2332.1|2335.2|2332.2|2331.4|2328.8|262
1697826900000|2023-10-20 18:35:00|2335.2|2332.2|2335|2332|2335.9|2332.9|2332.9|2330.2|324
1697827200000|2023-10-20 18:40:00|2335.1|2332.1|2334.9|2332.9|2336.1|2333.2|2333.5|2331|217
1697827500000|2023-10-20 18:45:00|2335.5|2332.5|2337.7|2334.7|2337.8|2335.1|2334.2|2331.7|269
1697827800000|2023-10-20 18:50:00|2337.8|2334.8|2337.2|2335.2|2338.7|2336.2|2336.7|2334.1|251
1697828100000|2023-10-20 18:55:00|2337.1|2335.1|2338.2|2335.2|2339.7|2337.2|2337|2334.5|334
1697828400000|2023-10-20 19:00:00|2337.5|2335.5|2336.3|2333.3|2338.4|2335.7|2335.6|2333.2|386
1697828700000|2023-10-20 19:05:00|2336.2|2333.2|2338.5|2335.5|2339.7|2337.1|2335.1|2332.8|319
1697829000000|2023-10-20 19:10:00|2338.6|2335.6|2337.8|2335.8|2340.3|2337.6|2337.8|2335.3|317
1697829300000|2023-10-20 19:15:00|2338.4|2335.4|2338.2|2336.2|2340|2337.5|2337.9|2335.1|233
1697829600000|2023-10-20 19:20:00|2338.5|2335.5|2339.2|2336.2|2339.6|2336.9|2336.5|2333.9|193
1697829900000|2023-10-20 19:25:00|2339.1|2336.1|2340.4|2337.4|2340.8|2338|2338.6|2336|258
1697830200000|2023-10-20 19:30:00|2340.2|2337.2|2337.7|2334.7|2340.7|2337.7|2337.6|2334.7|215
1697830500000|2023-10-20 19:35:00|2337.8|2334.8|2339.8|2336.8|2341.5|2338.8|2337.5|2334.8|249
1697830800000|2023-10-20 19:40:00|2339.9|2336.9|2339.2|2336.2|2340.9|2338.4|2338.7|2336|261
1697831100000|2023-10-20 19:45:00|2339.3|2336.3|2337.1|2334.1|2339.5|2336.9|2336.2|2333.6|270
1697831400000|2023-10-20 19:50:00|2336.7|2333.7|2337.1|2334.1|2337.5|2334.7|2335.3|2332.5|312
1697831700000|2023-10-20 19:55:00|2337.2|2334.2|2336.6|2333.6|2337.3|2334.8|2336|2333.3|346
1697832000000|2023-10-20 20:00:00|2336.5|2333.5|2338.6|2335.6|2339.4|2336.4|2336.5|2333.5|197
1697832300000|2023-10-20 20:05:00|2338.7|2335.7|2338.5|2335.5|2338.9|2335.9|2337.7|2334.7|134
1697832600000|2023-10-20 20:10:00|2338.6|2335.6|2336.7|2333.7|2338.6|2335.6|2336.2|2333.7|195
1697832900000|2023-10-20 20:15:00|2336.8|2333.8|2336.3|2333.3|2337.1|2334.1|2335|2332|221
1697833200000|2023-10-20 20:20:00|2336.2|2333.2|2334.8|2331.8|2336.6|2333.6|2334.2|2331.5|193
1697833500000|2023-10-20 20:25:00|2334.9|2331.9|2336.3|2333.3|2336.3|2333.3|2334.5|2331.5|183
1697833800000|2023-10-20 20:30:00|2335.7|2332.7|2337.6|2334.6|2338.5|2335.5|2335.7|2332.7|183
1697834100000|2023-10-20 20:35:00|2337.3|2334.3|2337.4|2334.4|2338.9|2335.9|2337.2|2334.2|133
1697834400000|2023-10-20 20:40:00|2337.3|2334.3|2337.9|2334.9|2338.3|2335.3|2336.7|2333.7|139
1697834700000|2023-10-20 20:45:00|2337.7|2334.7|2337.9|2334.9|2338.7|2335.7|2336.4|2333.4|229
1697835000000|2023-10-20 20:50:00|2338.1|2335.1|2337.8|2334.8|2339.5|2336.5|2337.5|2334.5|165
1697835300000|2023-10-20 20:55:00|2338|2335|2339|2336|2339.8|2336.8|2336.6|2333.6|156
1698012000000|2023-10-22 22:00:00|2307.8|2304.8|2312.2|2309.2|2319.6|2314.2|2307.2|2301|342
1698012300000|2023-10-22 22:05:00|2312|2309|2316.7|2313.7|2316.9|2313.9|2312|2309|231
1698012600000|2023-10-22 22:10:00|2316.8|2313.8|2320.1|2317.1|2321.3|2318.3|2316|2313|168
1698012900000|2023-10-22 22:15:00|2320.8|2317.8|2321.4|2318.4|2324.5|2321.5|2319|2316|254
1698013200000|2023-10-22 22:20:00|2321.1|2318.1|2319.9|2316.9|2322.2|2319.2|2318.5|2315.5|228
1698013500000|2023-10-22 22:25:00|2319.4|2316.4|2322|2319|2322.3|2319.3|2318.8|2315.8|175
1698013800000|2023-10-22 22:30:00|2321.9|2318.9|2328.1|2325.1|2328.8|2325.8|2320.5|2317.5|241
1698014100000|2023-10-22 22:35:00|2328|2325|2322.7|2319.7|2328.2|2325.2|2322.1|2319.1|155
1698014400000|2023-10-22 22:40:00|2322.6|2319.6|2322.7|2319.7|2324.2|2321.2|2321.4|2318.4|126
1698014700000|2023-10-22 22:45:00|2322.6|2319.6|2322.8|2319.8|2324.3|2321.3|2322.4|2319.4|101
1698015000000|2023-10-22 22:50:00|2323|2320|2322.9|2319.9|2324.1|2321.1|2322.5|2319.5|88
1698015300000|2023-10-22 22:55:00|2322.8|2319.8|2320.7|2317.7|2322.9|2319.9|2320|2317|99
1698015600000|2023-10-22 23:00:00|2320.6|2317.6|2321.8|2318.8|2322.7|2319.7|2320.6|2317.6|125
1698015900000|2023-10-22 23:05:00|2321.9|2318.9|2322.3|2319.3|2322.7|2319.7|2320.2|2317.2|116
1698016200000|2023-10-22 23:10:00|2322.2|2319.2|2323.7|2320.7|2327.3|2324.3|2320.7|2317.7|190
1698016500000|2023-10-22 23:15:00|2323.6|2320.6|2323.7|2320.7|2325.6|2322.6|2322.2|2319.2|132
1698016800000|2023-10-22 23:20:00|2323.9|2320.9|2322.3|2319.3|2324.1|2321.1|2320.4|2317.4|101
1698017100000|2023-10-22 23:25:00|2322.2|2319.2|2319.9|2316.9|2322.2|2319.2|2318.9|2315.9|134
1698017400000|2023-10-22 23:30:00|2319.7|2316.7|2319|2316|2320|2317|2318.3|2315.3|141
1698017700000|2023-10-22 23:35:00|2318.7|2315.7|2318.4|2315.4|2319.5|2316.5|2318.1|2315.1|170
1698018000000|2023-10-22 23:40:00|2318.5|2315.5|2318.2|2315.2|2319.1|2316.1|2317.9|2314.9|120
1698018300000|2023-10-22 23:45:00|2318.4|2315.4|2317.3|2314.3|2318.8|2315.8|2316.1|2313.1|173
1698018600000|2023-10-22 23:50:00|2317.2|2314.2|2314.5|2311.5|2318.4|2315.4|2313|2310|276
1698018900000|2023-10-22 23:55:00|2314.6|2311.6|2315.6|2312.6|2315.8|2312.8|2313|2310|270
1698019200000|2023-10-23 00:00:00|2314.9|2311.9|2316.4|2313.4|2318.7|2315.7|2314.4|2311.4|264
1698019500000|2023-10-23 00:05:00|2316.6|2313.6|2314.3|2311.3|2317|2314|2314.3|2311.3|137
1698019800000|2023-10-23 00:10:00|2314.1|2311.1|2317.4|2314.4|2317.8|2314.8|2313.8|2310.8|208
1698020100000|2023-10-23 00:15:00|2317.1|2314.1|2317.7|2314.7|2320.2|2317.2|2316.6|2313.6|184
1698020400000|2023-10-23 00:20:00|2317.8|2314.8|2319.2|2316.2|2320.4|2317.4|2317.7|2314.7|127
1698020700000|2023-10-23 00:25:00|2319|2316|2317.9|2314.9|2319.1|2316.1|2317.5|2314.5|110
1698021000000|2023-10-23 00:30:00|2318|2315|2319.2|2316.2|2320.2|2317.2|2317.6|2314.6|134
1698021300000|2023-10-23 00:35:00|2319.3|2316.3|2317.6|2314.6|2320|2317|2317.1|2314.1|138
1698021600000|2023-10-23 00:40:00|2317.7|2314.7|2316.6|2313.6|2318.4|2315.4|2316|2313|148
1698021900000|2023-10-23 00:45:00|2316.8|2313.8|2313.3|2310.3|2317.3|2314.3|2312.5|2309.5|360
1698022200000|2023-10-23 00:50:00|2313.2|2310.2|2311.6|2308.6|2314.2|2311.2|2310.3|2307.3|246
1698022500000|2023-10-23 00:55:00|2311.5|2308.5|2315|2312|2317|2314|2310.9|2307.9|284
1698022800000|2023-10-23 01:00:00|2314.8|2311.8|2307.6|2304.6|2316.7|2313.7|2304.8|2301.8|667
1698023100000|2023-10-23 01:05:00|2307.5|2304.5|2308.9|2305.9|2311.7|2308.7|2305.9|2302.9|490
1698023400000|2023-10-23 01:10:00|2309.1|2306.1|2309.8|2306.8|2311.9|2308.9|2308.2|2305.2|361
1698023700000|2023-10-23 01:15:00|2309.9|2306.9|2313.4|2310.4|2313.8|2310.8|2309.6|2306.6|446
1698024000000|2023-10-23 01:20:00|2313.3|2310.3|2312.3|2309.3|2314.4|2311.4|2312.2|2309.2|318
1698024300000|2023-10-23 01:25:00|2312.2|2309.2|2312.3|2309.3|2313.7|2310.7|2310.9|2307.9|240
1698024600000|2023-10-23 01:30:00|2312.2|2309.2|2313.9|2310.9|2314.3|2311.3|2311.7|2308.7|252
1698024900000|2023-10-23 01:35:00|2314|2311|2317.2|2314.2|2317.8|2314.8|2313.3|2310.3|305
1698025200000|2023-10-23 01:40:00|2317|2314|2316.5|2313.5|2318.9|2315.9|2315.4|2312.4|228
1698025500000|2023-10-23 01:45:00|2316.4|2313.4|2315.6|2312.6|2316.5|2313.5|2314.7|2311.7|192
1698025800000|2023-10-23 01:50:00|2315.7|2312.7|2315.2|2312.2|2316.4|2313.4|2314.6|2311.6|203
1698026100000|2023-10-23 01:55:00|2315.1|2312.1|2315.9|2313.9|2316.7|2314.2|2314.4|2311.4|186
1698026400000|2023-10-23 02:00:00|2315.6|2313.6|2318.6|2315.6|2320.1|2317.1|2315.6|2313|286
1698026700000|2023-10-23 02:05:00|2318.7|2315.7|2322.7|2319.7|2322.8|2319.8|2318.6|2315.6|273
1698027000000|2023-10-23 02:10:00|2322.9|2319.9|2322.1|2319.1|2323|2320|2320.7|2317.7|211
1698027300000|2023-10-23 02:15:00|2322.2|2319.2|2323.9|2320.9|2326.5|2323.8|2321.5|2319|242
1698027600000|2023-10-23 02:20:00|2324|2321|2323.9|2320.9|2325.2|2322.2|2323.7|2320.7|139
1698027900000|2023-10-23 02:25:00|2323.8|2320.8|2325.5|2322.5|2325.9|2322.9|2323.2|2320.2|126
1698028200000|2023-10-23 02:30:00|2325.8|2322.8|2325.2|2322.2|2325.9|2322.9|2323.6|2320.7|206
1698028500000|2023-10-23 02:35:00|2325.3|2322.3|2326|2323|2326.9|2324.4|2325|2322|192
1698028800000|2023-10-23 02:40:00|2326.3|2323.3|2325.5|2323.5|2326.6|2324.2|2324.6|2322.1|243
1698029100000|2023-10-23 02:45:00|2325.4|2323.4|2323.5|2320.5|2326|2323.4|2323.4|2320.4|161
1698029400000|2023-10-23 02:50:00|2323.3|2320.3|2323.7|2320.7|2325.2|2322.2|2322.4|2319.4|186
1698029700000|2023-10-23 02:55:00|2323.6|2320.6|2323.2|2321.2|2324.2|2321.7|2322.3|2319.7|207
1698030000000|2023-10-23 03:00:00|2323.8|2320.8|2325.5|2322.5|2326.9|2323.9|2323.8|2320.8|238
1698030300000|2023-10-23 03:05:00|2325.4|2322.4|2325.4|2322.4|2325.5|2322.5|2323.2|2320.2|188
1698030600000|2023-10-23 03:10:00|2325.5|2322.5|2324.4|2321.4|2325.6|2322.6|2323.5|2320.6|209
1698030900000|2023-10-23 03:15:00|2324.6|2321.6|2324.6|2321.6|2325.5|2322.8|2324.3|2321.3|183
1698031200000|2023-10-23 03:20:00|2324.8|2321.8|2324|2321|2325.4|2322.4|2323.6|2320.6|137
1698031500000|2023-10-23 03:25:00|2324.2|2321.2|2323.9|2320.9|2325.4|2322.4|2323.9|2320.9|115
1698031800000|2023-10-23 03:30:00|2323.8|2320.8|2326.4|2323.4|2326.5|2323.5|2323.6|2320.6|126
1698032100000|2023-10-23 03:35:00|2326.2|2323.2|2325.3|2322.3|2327|2324|2325.2|2322.2|133
1698032400000|2023-10-23 03:40:00|2325.4|2322.4|2326.1|2323.1|2326.4|2323.4|2324.7|2321.7|102
1698032700000|2023-10-23 03:45:00|2326|2323|2326.4|2323.4|2326.9|2323.9|2325.7|2322.7|94
1698033000000|2023-10-23 03:50:00|2326.6|2323.6|2330.1|2327.1|2331|2328|2326.1|2323.1|220
1698033300000|2023-10-23 03:55:00|2330.4|2327.4|2329.6|2326.6|2331.2|2328.2|2329|2326|206
1698033600000|2023-10-23 04:00:00|2329.8|2326.8|2332.1|2329.1|2333|2330|2329.2|2326.2|141
1698033900000|2023-10-23 04:05:00|2331.8|2328.8|2331.2|2328.2|2332.3|2329.3|2330|2327|223
1698034200000|2023-10-23 04:10:00|2331.1|2328.1|2331.7|2328.7|2334.9|2331.9|2331|2328|160
1698034500000|2023-10-23 04:15:00|2331.3|2328.3|2330.4|2327.4|2331.7|2328.7|2329.9|2326.9|106
1698034800000|2023-10-23 04:20:00|2330.2|2327.2|2331.6|2328.6|2331.6|2328.6|2330.2|2327.2|83
1698035100000|2023-10-23 04:25:00|2331.5|2328.5|2328.5|2325.5|2331.9|2328.9|2327|2324|69
1698035400000|2023-10-23 04:30:00|2328.6|2325.6|2328.1|2325.1|2329.7|2326.7|2326.8|2324.3|131
1698035700000|2023-10-23 04:35:00|2327.8|2324.8|2327.6|2324.6|2328.1|2325.1|2326.7|2323.7|106
1698036000000|2023-10-23 04:40:00|2327.4|2324.4|2328.5|2325.5|2328.6|2325.6|2326.7|2323.7|94
1698036300000|2023-10-23 04:45:00|2328.2|2325.2|2326.7|2323.7|2328.2|2325.2|2324|2321|138
1698036600000|2023-10-23 04:50:00|2326.8|2323.8|2327.5|2324.5|2328.6|2325.6|2326.3|2323.3|115
1698036900000|2023-10-23 04:55:00|2327.6|2324.6|2328.3|2325.3|2328.6|2325.6|2326.4|2323.4|107
1698037200000|2023-10-23 05:00:00|2328.2|2325.2|2328.3|2325.3|2329.1|2326.1|2327.7|2324.7|135
1698037500000|2023-10-23 05:05:00|2328.2|2325.2|2329.6|2326.6|2331|2328|2328.1|2325.1|130
1698037800000|2023-10-23 05:10:00|2329.7|2326.7|2328.2|2325.2|2330.8|2327.8|2327.7|2324.7|96
1698038100000|2023-10-23 05:15:00|2328.3|2325.3|2328.5|2325.5|2330.1|2327.1|2327.9|2324.9|125
1698038400000|2023-10-23 05:20:00|2328.3|2325.3|2328.2|2325.2|2328.9|2325.9|2327.6|2324.6|125
1698038700000|2023-10-23 05:25:00|2327.6|2324.6|2325.8|2322.8|2328.2|2325.2|2325.4|2322.8|107
1698039000000|2023-10-23 05:30:00|2325.7|2322.7|2326.8|2323.8|2327.4|2324.4|2325.2|2322.2|214
1698039300000|2023-10-23 05:35:00|2326.7|2323.7|2329.2|2326.2|2329.2|2326.2|2324.9|2321.9|235
1698039600000|2023-10-23 05:40:00|2329.3|2326.3|2328.7|2325.7|2330.2|2327.2|2328.2|2325.2|289
1698039900000|2023-10-23 05:45:00|2328.3|2325.3|2327.3|2324.3|2328.6|2325.6|2325.1|2322.1|202
1698040200000|2023-10-23 05:50:00|2327.2|2324.2|2328.2|2326.2|2329.2|2326.2|2327.2|2324.2|224
1698040500000|2023-10-23 05:55:00|2328.3|2326.3|2330.4|2327.4|2330.4|2327.4|2327.8|2325.2|187
1698040800000|2023-10-23 06:00:00|2330.3|2327.3|2331.8|2328.8|2333.3|2330.3|2330.3|2327.3|250
1698041100000|2023-10-23 06:05:00|2331.7|2328.7|2332.8|2329.8|2334.8|2331.8|2331.5|2328.5|304
1698041400000|2023-10-23 06:10:00|2333.2|2330.2|2334.1|2331.1|2335.1|2332.5|2332.6|2329.6|239
1698041700000|2023-10-23 06:15:00|2334|2331|2331.7|2329.7|2334.8|2331.8|2331.6|2329.3|183
1698042000000|2023-10-23 06:20:00|2331.8|2329.8|2331.7|2328.7|2333|2330|2331.4|2328.4|227
1698042300000|2023-10-23 06:25:00|2331.8|2328.8|2330.1|2328.1|2332.7|2329.7|2330.1|2328.1|192
1698042600000|2023-10-23 06:30:00|2330.4|2327.4|2330.3|2328.3|2331.4|2328.9|2328.2|2325.5|300
1698042900000|2023-10-23 06:35:00|2330.4|2328.4|2328.1|2325.1|2331.7|2328.9|2327.6|2324.7|316
1698043200000|2023-10-23 06:40:00|2327.4|2325.4|2323.9|2320.9|2327.5|2325.4|2323.2|2320.5|294
1698043500000|2023-10-23 06:45:00|2323.6|2320.6|2325.1|2322.1|2326.8|2324.3|2323.6|2320.6|291
1698043800000|2023-10-23 06:50:00|2325|2322|2326.2|2323.2|2326.7|2324.2|2324.2|2321.5|307
1698044100000|2023-10-23 06:55:00|2326.5|2323.5|2325.3|2322.3|2326.7|2324.1|2324.6|2322|267
1698044400000|2023-10-23 07:00:00|2325.1|2322.1|2323.4|2320.4|2328.6|2325.9|2322.9|2320.3|519
1698044700000|2023-10-23 07:05:00|2323.3|2320.3|2321.9|2318.9|2323.6|2321.6|2320.8|2318.2|381
1698045000000|2023-10-23 07:10:00|2321.8|2318.8|2321.4|2318.4|2322.2|2319.2|2319.4|2316.4|337
1698045300000|2023-10-23 07:15:00|2321.5|2318.5|2321|2319|2322.3|2319.6|2320.6|2317.8|222
1698045600000|2023-10-23 07:20:00|2321.1|2319.1|2324.6|2321.6|2326|2323.2|2321.1|2319.1|224
1698045900000|2023-10-23 07:25:00|2324|2322|2323.4|2320.4|2326|2323.6|2322.9|2320.4|200
1698046200000|2023-10-23 07:30:00|2323.3|2320.3|2327.6|2324.6|2327.6|2324.6|2322.5|2320|268
1698046500000|2023-10-23 07:35:00|2327.5|2324.5|2328.6|2325.6|2329.1|2326.6|2327.1|2324.2|305
1698046800000|2023-10-23 07:40:00|2328.7|2325.7|2325.6|2323.6|2328.9|2325.9|2325.3|2322.9|234
1698047100000|2023-10-23 07:45:00|2326.1|2323.1|2323.9|2320.9|2326.3|2323.7|2321.3|2318.8|269
1698047400000|2023-10-23 07:50:00|2323.8|2320.8|2324.2|2321.2|2325.8|2323.1|2322.9|2320.2|215
1698047700000|2023-10-23 07:55:00|2324.3|2321.3|2323.2|2321.2|2324.4|2321.4|2323|2320|207
1698048000000|2023-10-23 08:00:00|2323.1|2321.1|2325.2|2323.2|2327.2|2324.8|2323.1|2320.8|293
1698048300000|2023-10-23 08:05:00|2325.3|2323.3|2326.6|2323.6|2329.3|2326.6|2324.7|2322.2|294
1698048600000|2023-10-23 08:10:00|2326.5|2323.5|2324.2|2321.2|2327.5|2324.8|2323.5|2320.7|341
1698048900000|2023-10-23 08:15:00|2324.3|2321.3|2326.7|2324.7|2327.3|2324.8|2323.7|2321.1|224
1698049200000|2023-10-23 08:20:00|2326.8|2324.8|2325.2|2322.2|2327.8|2325.7|2324.2|2321.7|283
1698049500000|2023-10-23 08:25:00|2325.1|2322.1|2325.4|2322.4|2325.7|2323|2323.8|2321.3|218
1698049800000|2023-10-23 08:30:00|2325.3|2322.3|2327.7|2324.7|2327.8|2325|2324.7|2322.3|223
1698050100000|2023-10-23 08:35:00|2327.6|2325.6|2327.3|2325.3|2329.7|2327.2|2325.9|2323.6|288
1698050400000|2023-10-23 08:40:00|2327.4|2325.4|2325.1|2322.1|2327.4|2325.4|2324.1|2321.6|205
1698050700000|2023-10-23 08:45:00|2325|2322|2324.7|2322.7|2326.8|2324.3|2324.3|2321.9|200
1698051000000|2023-10-23 08:50:00|2324.6|2322.6|2328.3|2325.3|2328.6|2325.6|2323.7|2321.4|238
1698051300000|2023-10-23 08:55:00|2328.2|2325.2|2328.2|2326.2|2329.8|2327.3|2327.3|2324.8|217
1698051600000|2023-10-23 09:00:00|2328.1|2326.1|2329.2|2327.2|2329.8|2327.8|2327|2325|204
1698051900000|2023-10-23 09:05:00|2329.4|2326.4|2326.6|2323.6|2329.6|2327.1|2326.4|2323.4|244
1698052200000|2023-10-23 09:10:00|2326.5|2323.5|2322.2|2319.2|2326.7|2323.7|2321.4|2318.5|249
1698052500000|2023-10-23 09:15:00|2322.5|2319.5|2323.7|2321.7|2324.9|2322.4|2321.4|2319.1|192
1698052800000|2023-10-23 09:20:00|2323.8|2321.8|2325.1|2323.1|2326.1|2323.7|2323.7|2321.1|187
1698053100000|2023-10-23 09:25:00|2325.2|2323.2|2325.6|2323.6|2326.4|2323.9|2324.7|2322.6|121
1698053400000|2023-10-23 09:30:00|2325.7|2323.7|2322.6|2320.6|2326.3|2323.7|2322.4|2319.9|231
1698053700000|2023-10-23 09:35:00|2322.7|2320.7|2321.9|2319.9|2325.1|2322.4|2321.8|2319.5|247
1698054000000|2023-10-23 09:40:00|2322|2320|2318.9|2316.9|2322.1|2320|2318.9|2316.9|295
1698054300000|2023-10-23 09:45:00|2319.4|2316.4|2318|2316|2319.6|2317|2316.8|2314.4|309
1698054600000|2023-10-23 09:50:00|2317.9|2315.9|2318|2316|2318.5|2316.2|2316.4|2314|273
1698054900000|2023-10-23 09:55:00|2318.1|2316.1|2317.3|2315.3|2318.3|2316.1|2316.2|2313.9|246
1698055200000|2023-10-23 10:00:00|2317.2|2315.2|2317.3|2315.3|2317.9|2315.6|2315.5|2312.9|293
1698055500000|2023-10-23 10:05:00|2317.2|2315.2|2317.4|2315.4|2318|2316|2316|2313.5|259
1698055800000|2023-10-23 10:10:00|2317.3|2315.3|2317.3|2315.3|2318.7|2316|2317|2314.4|186
1698056100000|2023-10-23 10:15:00|2317.5|2315.5|2318.4|2316.4|2320.1|2317.4|2316.6|2314.1|178
1698056400000|2023-10-23 10:20:00|2318.5|2316.5|2319.4|2317.4|2319.6|2317.5|2317.4|2315.4|113
1698056700000|2023-10-23 10:25:00|2319.8|2317.8|2317.7|2315.7|2320.6|2318.1|2317.5|2315.1|197
1698057000000|2023-10-23 10:30:00|2318.4|2315.4|2319.5|2316.5|2319.6|2317.1|2317.9|2315.4|174
1698057300000|2023-10-23 10:35:00|2319.6|2316.6|2319.4|2317.4|2320.9|2318.4|2318.9|2316.4|192
1698057600000|2023-10-23 10:40:00|2319.5|2317.5|2319.9|2317.9|2321.1|2318.5|2319.2|2316.6|175
1698057900000|2023-10-23 10:45:00|2320|2318|2321.5|2319.5|2322.5|2320|2320|2317.7|190
1698058200000|2023-10-23 10:50:00|2321.4|2319.4|2322.7|2319.7|2323.4|2320.8|2320.9|2318.9|154
1698058500000|2023-10-23 10:55:00|2322.8|2319.8|2321.4|2318.4|2322.9|2320.3|2320.9|2318.3|184
1698058800000|2023-10-23 11:00:00|2321.3|2318.3|2321.8|2318.8|2322.5|2319.5|2319.7|2316.8|292
1698059100000|2023-10-23 11:05:00|2321.9|2318.9|2319.9|2317.9|2321.9|2319.4|2318.6|2316.2|203
1698059400000|2023-10-23 11:10:00|2320.6|2317.6|2324.3|2322.3|2325.4|2322.6|2320.2|2317.6|261
1698059700000|2023-10-23 11:15:00|2324.4|2322.4|2324.8|2322.8|2327.7|2325.2|2324.4|2321.9|271
1698060000000|2023-10-23 11:20:00|2325.5|2323.5|2323.8|2321.8|2326.1|2323.9|2323.6|2321.2|178
1698060300000|2023-10-23 11:25:00|2323.9|2321.9|2320.7|2318.7|2324.6|2322.1|2320.4|2317.9|219
1698060600000|2023-10-23 11:30:00|2320.8|2318.8|2321.1|2319.1|2322.9|2320.9|2320.8|2318.3|240
1698060900000|2023-10-23 11:35:00|2321|2319|2323.8|2320.8|2324.3|2321.9|2320.8|2318.5|223
1698061200000|2023-10-23 11:40:00|2323.9|2320.9|2326|2323|2326.2|2323.4|2323.1|2320.4|200
1698061500000|2023-10-23 11:45:00|2326.1|2323.1|2325|2322|2327.4|2324.5|2323.9|2321.2|174
1698061800000|2023-10-23 11:50:00|2324.8|2321.8|2325.5|2323.5|2326.9|2324.3|2324|2321.5|233
1698062100000|2023-10-23 11:55:00|2325.6|2323.6|2326.9|2324.9|2328.1|2325.5|2325.4|2322.9|240
1698062400000|2023-10-23 12:00:00|2326.8|2324.8|2322.8|2319.8|2327.4|2325|2321.6|2319.1|334
1698062700000|2023-10-23 12:05:00|2322.9|2319.9|2318.9|2316.9|2323.3|2321.3|2318.6|2316.6|344
1698063000000|2023-10-23 12:10:00|2319|2317|2315.1|2313.1|2320.2|2317.8|2314|2311.3|401
1698063300000|2023-10-23 12:15:00|2315.2|2313.2|2323.1|2320.1|2323.4|2321.4|2314|2311.7|493
1698063600000|2023-10-23 12:20:00|2323|2321|2325.4|2322.4|2325.6|2323.4|2322.4|2319.9|484
1698063900000|2023-10-23 12:25:00|2325.5|2322.5|2323.1|2321.1|2326.8|2324.4|2319.6|2317.4|468
1698064200000|2023-10-23 12:30:00|2324.1|2321|2319.6|2317.6|2325.6|2323.1|2319.4|2316.9|476
1698064500000|2023-10-23 12:35:00|2319.7|2317.7|2313.8|2311.8|2319.7|2317.7|2313.6|2311.6|494
1698064800000|2023-10-23 12:40:00|2313.6|2311.6|2315.8|2313.8|2317.2|2314.9|2313|2310.8|528
1698065100000|2023-10-23 12:45:00|2315.7|2313.7|2313.6|2311.6|2315.8|2313.8|2311.8|2309.1|452
1698065400000|2023-10-23 12:50:00|2313.8|2310.8|2314.3|2311.3|2314.4|2311.9|2310|2307.5|425
1698065700000|2023-10-23 12:55:00|2313.6|2311.6|2312.3|2310.3|2314.1|2312.1|2310.9|2308.4|369
1698066000000|2023-10-23 13:00:00|2312.4|2310.4|2319.7|2316.7|2320.1|2318|2311.5|2309.4|611
1698066300000|2023-10-23 13:05:00|2319.8|2316.8|2318.1|2315.1|2321.4|2318.7|2316.5|2314|448
1698066600000|2023-10-23 13:10:00|2318.4|2315.4|2318.1|2315.1|2319.2|2316.8|2315.4|2312.5|355
1698066900000|2023-10-23 13:15:00|2318.3|2315.3|2313.7|2310.7|2319|2316|2311.8|2309.2|377
1698067200000|2023-10-23 13:20:00|2313.6|2310.6|2317.5|2315.5|2318.3|2315.8|2311|2308.6|499
1698067500000|2023-10-23 13:25:00|2317.3|2315.3|2315.9|2313.9|2318.1|2315.5|2314.1|2312.1|374
1698067800000|2023-10-23 13:30:00|2316|2313|2306.6|2304.6|2316.4|2313.8|2305.3|2303.3|859
1698068100000|2023-10-23 13:35:00|2306.7|2304.7|2304.1|2302.1|2307.2|2305|2301.7|2299.7|782
1698068400000|2023-10-23 13:40:00|2304.5|2302.5|2294.5|2292.5|2306.7|2304.7|2294.1|2292.1|1038
1698068700000|2023-10-23 13:45:00|2294.3|2292.3|2301.4|2298.4|2304.8|2302|2293.8|2291.6|936
1698069000000|2023-10-23 13:50:00|2301.5|2298.5|2306.9|2304.9|2307.8|2305.8|2301.2|2298.5|793
1698069300000|2023-10-23 13:55:00|2306.8|2304.8|2304.8|2301.8|2307.4|2304.9|2300.5|2297.9|732
1698069600000|2023-10-23 14:00:00|2304.9|2301.9|2304.5|2302.5|2307.8|2305.6|2303.3|2300.7|735
1698069900000|2023-10-23 14:05:00|2304.7|2302.7|2310.2|2308.2|2311.8|2309.8|2303.9|2301.9|665
1698070200000|2023-10-23 14:10:00|2310.1|2308.1|2307.3|2304.3|2311.7|2309.7|2305.9|2303.8|710
1698070500000|2023-10-23 14:15:00|2307.2|2304.2|2311.1|2309.1|2312|2309.9|2305.3|2303.1|754
1698070800000|2023-10-23 14:20:00|2311.7|2308.7|2314.2|2312.2|2315.2|2313.1|2308.3|2306.2|696
1698071100000|2023-10-23 14:25:00|2314.5|2312.5|2316.3|2313.3|2317|2314.6|2311.5|2309.3|664
1698071400000|2023-10-23 14:30:00|2315.8|2313.8|2317.5|2315.5|2318.3|2316.3|2315.3|2312.6|636
1698071700000|2023-10-23 14:35:00|2317.8|2315.8|2315.6|2313.6|2318.7|2316.4|2314.8|2312.6|608
1698072000000|2023-10-23 14:40:00|2315.5|2313.5|2318.3|2316.3|2319|2316.8|2315.4|2313.4|504
1698072300000|2023-10-23 14:45:00|2318.2|2316.2|2316.6|2314.6|2319.5|2317.4|2315.7|2313.7|432
1698072600000|2023-10-23 14:50:00|2316.4|2314.4|2319.4|2317.4|2320.1|2317.8|2314.8|2312.6|460
1698072900000|2023-10-23 14:55:00|2319.5|2317.5|2316.2|2313.2|2320|2317.8|2315.1|2312.6|440
1698073200000|2023-10-23 15:00:00|2316.3|2313.3|2320.2|2318.2|2320.3|2318.2|2315.1|2312.9|411
1698073500000|2023-10-23 15:05:00|2320.3|2318.3|2320.6|2318.6|2320.7|2318.7|2317.7|2315.4|374
1698073800000|2023-10-23 15:10:00|2320.5|2318.5|2317.1|2315.1|2321.5|2319.3|2317.1|2314.4|454
1698074100000|2023-10-23 15:15:00|2317.2|2315.2|2314.8|2312.8|2317.7|2315.7|2314.4|2312.4|431
1698074400000|2023-10-23 15:20:00|2314.7|2312.7|2316.7|2314.7|2317.3|2315.1|2313.3|2311.3|411
1698074700000|2023-10-23 15:25:00|2316.8|2314.8|2313.6|2310.6|2317.9|2315.9|2312.1|2309.6|455
1698075000000|2023-10-23 15:30:00|2313.7|2310.7|2314.1|2312.1|2314.5|2312.5|2310.7|2308|380
1698075300000|2023-10-23 15:35:00|2314.2|2312.2|2308.9|2306.9|2315.5|2313.2|2308|2305.7|457
1698075600000|2023-10-23 15:40:00|2308.7|2306.7|2312.3|2310.3|2313.6|2311.1|2308.5|2306|531
1698075900000|2023-10-23 15:45:00|2312.2|2310.2|2308.9|2306.9|2313|2310.8|2308.9|2306.9|421
1698076200000|2023-10-23 15:50:00|2308.8|2306.8|2309.1|2307.1|2310.8|2308.3|2308.5|2306.5|312
1698076500000|2023-10-23 15:55:00|2308.9|2306.9|2311|2309|2312.3|2310.3|2307.7|2305.4|304
1698076800000|2023-10-23 16:00:00|2311.1|2309.1|2309.3|2307.3|2311.2|2309.2|2308.6|2306.3|329
1698077100000|2023-10-23 16:05:00|2309.5|2307.5|2309.6|2307.6|2311.6|2309.1|2308.4|2306|285
1698077400000|2023-10-23 16:10:00|2309.7|2307.7|2309.6|2307.6|2310.8|2308.8|2308.7|2306.6|238
1698077700000|2023-10-23 16:15:00|2309.5|2307.5|2310|2308|2310.7|2308.7|2306.7|2304.7|252
1698078000000|2023-10-23 16:20:00|2310.1|2308.1|2312.7|2310.7|2313.6|2311.6|2308.7|2306.1|277
1698078300000|2023-10-23 16:25:00|2312.8|2310.8|2314.3|2312.3|2314.3|2312.3|2312.6|2310.4|252
1698078600000|2023-10-23 16:30:00|2314.2|2312.2|2315|2313|2315.4|2313.4|2313.3|2310.8|216
1698078900000|2023-10-23 16:35:00|2315.1|2313.1|2310.3|2308.3|2315.6|2313.2|2310.2|2308.1|286
1698079200000|2023-10-23 16:40:00|2310.4|2308.4|2309.8|2307.8|2312.4|2309.9|2309.8|2307.8|272
1698079500000|2023-10-23 16:45:00|2309.9|2307.9|2308.5|2306.5|2311.2|2309.2|2308.4|2306.1|228
1698079800000|2023-10-23 16:50:00|2308.4|2306.4|2308.9|2306.9|2310|2308|2307.9|2305.5|230
1698080100000|2023-10-23 16:55:00|2308.8|2306.8|2308.3|2306.3|2311|2308.3|2308.2|2305.8|268
1698080400000|2023-10-23 17:00:00|2308.4|2306.4|2307|2304|2309.6|2307.3|2304.9|2302.9|573
1698080700000|2023-10-23 17:05:00|2306.9|2303.9|2307.3|2305.3|2309.3|2306.8|2303.8|2301.7|382
1698081000000|2023-10-23 17:10:00|2307.2|2305.2|2308.4|2306.4|2308.8|2306.5|2305.2|2302.8|326
1698081300000|2023-10-23 17:15:00|2308.3|2306.3|2308.8|2306.8|2309.3|2307|2307.7|2305.2|310
1698081600000|2023-10-23 17:20:00|2309.2|2307.2|2306.9|2303.9|2309.3|2307.3|2304.7|2302.7|410
1698081900000|2023-10-23 17:25:00|2307|2304|2305.4|2302.4|2307|2304.3|2303|2300.7|346
1698082200000|2023-10-23 17:30:00|2305.3|2302.3|2303.2|2301.2|2306|2303.4|2302.8|2300.4|337
1698082500000|2023-10-23 17:35:00|2303.1|2301.1|2306.2|2304.2|2306.2|2304.2|2302.8|2300.4|207
1698082800000|2023-10-23 17:40:00|2306.1|2304.1|2307.6|2305.6|2308.7|2306.1|2305.6|2303.6|208
1698083100000|2023-10-23 17:45:00|2307.5|2305.5|2308.8|2306.8|2308.9|2306.9|2307|2305|172
1698083400000|2023-10-23 17:50:00|2308.7|2306.7|2306.9|2303.9|2309.6|2307.3|2306.3|2303.9|209
1698083700000|2023-10-23 17:55:00|2307|2304|2305.3|2303.3|2307|2304.8|2305.1|2302.5|157
1698084000000|2023-10-23 18:00:00|2305.2|2303.2|2305.1|2303.1|2306|2303.6|2304.2|2302.2|164
1698084300000|2023-10-23 18:05:00|2305.2|2303.2|2306.3|2304.3|2306.9|2304.4|2304.6|2302.1|138
1698084600000|2023-10-23 18:10:00|2306.2|2304.2|2304.3|2302.3|2306.4|2304.4|2304.3|2302|145
1698084900000|2023-10-23 18:15:00|2304.4|2302.4|2303.6|2301.6|2305.8|2303.3|2303.2|2301|141
1698085200000|2023-10-23 18:20:00|2303.7|2301.7|2303.8|2301.8|2304.8|2302.1|2303|2300.3|135
1698085500000|2023-10-23 18:25:00|2303.7|2301.7|2307.1|2305.1|2307.7|2305.6|2303.7|2301.2|150
1698085800000|2023-10-23 18:30:00|2307.2|2305.2|2308.1|2306.1|2308.7|2306.4|2307.1|2304.6|181
1698086100000|2023-10-23 18:35:00|2308|2306|2307.1|2305.1|2308.1|2306.1|2306.6|2304.3|131
1698086400000|2023-10-23 18:40:00|2307.2|2305.2|2306.7|2304.7|2308.7|2306.2|2306.6|2304.6|127
1698086700000|2023-10-23 18:45:00|2306.6|2304.6|2307.1|2305.1|2307.6|2305.3|2306.3|2303.8|115
1698087000000|2023-10-23 18:50:00|2307.2|2305.2|2307.5|2304.5|2307.5|2305.2|2305.7|2303.6|132
1698087300000|2023-10-23 18:55:00|2307.4|2304.4|2306.5|2304.5|2307.4|2304.8|2304.9|2302.4|168
1698087600000|2023-10-23 19:00:00|2306.6|2304.6|2305.2|2303.2|2307.1|2304.8|2304.8|2302.3|126
1698087900000|2023-10-23 19:05:00|2305.1|2303.1|2304.4|2302.4|2306.2|2303.5|2303.8|2301.4|109
1698088200000|2023-10-23 19:10:00|2304.5|2302.5|2305.2|2303.2|2307.7|2304.7|2304|2301.9|201
1698088500000|2023-10-23 19:15:00|2305.1|2303.1|2301.7|2299.7|2305.6|2303.3|2301.1|2298.9|151
1698088800000|2023-10-23 19:20:00|2301.8|2299.8|2300.3|2297.3|2302.5|2300.2|2298.6|2296.2|256
1698089100000|2023-10-23 19:25:00|2300.4|2297.4|2297.9|2295.9|2300.4|2298|2297.8|2295.8|230
1698089400000|2023-10-23 19:30:00|2297.8|2295.8|2296.7|2293.7|2297.8|2295.8|2294.9|2292.6|243
1698089700000|2023-10-23 19:35:00|2296.8|2293.8|2293.6|2290.6|2297.7|2295|2293|2290.5|257
1698090000000|2023-10-23 19:40:00|2293.2|2290.2|2295.1|2292.1|2295.3|2292.3|2292.8|2290.2|176
1698090300000|2023-10-23 19:45:00|2295.2|2292.2|2299.7|2296.7|2299.7|2297|2294.9|2292.1|151
1698090600000|2023-10-23 19:50:00|2297.8|2295.8|2299.3|2296.3|2299.7|2297.2|2297.7|2295.2|135
1698090900000|2023-10-23 19:55:00|2299.5|2296.5|2299.8|2296.8|2300.8|2298.4|2299|2296.5|219
1698091200000|2023-10-23 20:00:00|2299.7|2296.7|2299.5|2296.5|2300.8|2297.8|2299.1|2296.4|109
1698091500000|2023-10-23 20:05:00|2299.4|2296.4|2298.3|2295.3|2300|2297|2298.2|2295.2|118
1698091800000|2023-10-23 20:10:00|2298.4|2295.4|2299.4|2296.4|2300.3|2297.3|2297.8|2294.8|80
1698092100000|2023-10-23 20:15:00|2299.3|2296.3|2300.2|2297.2|2300.2|2297.2|2299|2296|69
1698092400000|2023-10-23 20:20:00|2300.1|2297.1|2299.9|2296.9|2300.1|2297.7|2299.5|2296.6|43
1698092700000|2023-10-23 20:25:00|2300|2297|2300.8|2297.8|2300.9|2298.1|2299.1|2296.6|38
1698093000000|2023-10-23 20:30:00|2300.6|2297.6|2300|2297|2300.9|2297.9|2299.5|2297|93
1698093300000|2023-10-23 20:35:00|2299.8|2296.8|2300.2|2297.2|2300.5|2297.5|2299.6|2296.6|52
1698093600000|2023-10-23 20:40:00|2300.3|2297.3|2300.5|2297.5|2300.8|2297.8|2299.8|2296.8|52
1698093900000|2023-10-23 20:45:00|2300.4|2297.4|2299.7|2296.7|2300.5|2297.5|2299|2296|87
1698094200000|2023-10-23 20:50:00|2299.6|2296.6|2299.3|2296.3|2299.9|2296.9|2299.1|2296.1|73
1698094500000|2023-10-23 20:55:00|2299.4|2296.4|2299.5|2296.5|2300.4|2297.4|2299.2|2296.2|57
1698098400000|2023-10-23 22:00:00|2296.7|2293.7|2298.1|2295.1|2298.4|2295.4|2296.5|2293.5|70
1698098700000|2023-10-23 22:05:00|2298.2|2295.2|2298.4|2295.4|2298.7|2295.7|2298|2295|44
1698099000000|2023-10-23 22:10:00|2298.6|2295.6|2299.2|2296.2|2299.2|2296.2|2298.4|2295.4|26
1698099300000|2023-10-23 22:15:00|2299.1|2296.1|2298.6|2295.6|2299.1|2296.1|2298.5|2295.5|32
1698099600000|2023-10-23 22:20:00|2298.5|2295.5|2298.1|2295.1|2299.3|2296.3|2298.1|2295.1|60
1698099900000|2023-10-23 22:25:00|2298.2|2295.2|2298.1|2295.1|2298.5|2295.5|2298|2295|78
1698100200000|2023-10-23 22:30:00|2298.2|2295.2|2297.7|2294.7|2298.3|2295.3|2297.6|2294.6|43
1698100500000|2023-10-23 22:35:00|2297.8|2294.8|2297.5|2294.5|2298.3|2295.3|2297.4|2294.4|60
1698100800000|2023-10-23 22:40:00|2297.6|2294.6|2297.8|2294.8|2297.9|2294.9|2297.1|2294.1|46
1698101100000|2023-10-23 22:45:00|2297.7|2294.7|2297.9|2294.9|2297.9|2294.9|2297.2|2294.2|36
1698101400000|2023-10-23 22:50:00|2297.7|2294.7|2298|2295|2298.1|2295.1|2297.2|2294.2|33
1698101700000|2023-10-23 22:55:00|2297.9|2294.9|2296.7|2293.7|2298|2295|2296.7|2293.7|44
1698102000000|2023-10-23 23:00:00|2296.8|2293.8|2296.7|2293.7|2297.4|2294.4|2296.1|2293.1|60
1698102300000|2023-10-23 23:05:00|2296.8|2293.8|2296.6|2293.6|2297.2|2294.2|2296.5|2293.5|35
1698102600000|2023-10-23 23:10:00|2296.7|2293.7|2296.8|2293.8|2297.2|2294.2|2296.2|2293.5|51
1698102900000|2023-10-23 23:15:00|2296.9|2293.9|2297.4|2294.4|2297.7|2294.7|2296.3|2293.7|55
1698103200000|2023-10-23 23:20:00|2297.5|2294.5|2297.3|2294.3|2297.7|2294.7|2297.2|2294.2|34
1698103500000|2023-10-23 23:25:00|2297.4|2294.4|2297.4|2294.4|2297.7|2294.7|2296.7|2293.7|37
1698103800000|2023-10-23 23:30:00|2297.3|2294.3|2296|2293|2297.8|2294.8|2295.5|2292.5|103
1698104100000|2023-10-23 23:35:00|2296.1|2293.1|2296|2293|2296.2|2293.2|2295.5|2292.5|44
1698104400000|2023-10-23 23:40:00|2296.1|2293.1|2295.5|2293.5|2296.2|2293.7|2295.4|2293|37
1698104700000|2023-10-23 23:45:00|2295.4|2293.4|2296.2|2293.2|2296.7|2293.7|2294.5|2291.5|85
1698105000000|2023-10-23 23:50:00|2296.3|2293.3|2297.3|2294.3|2297.9|2294.9|2295.8|2293.2|87
1698105300000|2023-10-23 23:55:00|2297.4|2294.4|2298.6|2295.6|2298.9|2295.9|2297.1|2294.1|61
1698105600000|2023-10-24 00:00:00|2298.3|2295.3|2298.8|2295.8|2298.9|2295.9|2298.1|2295.1|90
1698105900000|2023-10-24 00:05:00|2298.7|2295.7|2297.9|2294.9|2298.7|2295.7|2297.8|2294.8|67
1698106200000|2023-10-24 00:10:00|2298.3|2295.3|2298.3|2295.3|2298.9|2295.9|2297.8|2294.8|71
1698106500000|2023-10-24 00:15:00|2298.2|2295.2|2298.8|2295.8|2300.2|2297.2|2298.2|2295.2|109
1698106800000|2023-10-24 00:20:00|2298.9|2295.9|2302.7|2299.7|2302.7|2299.7|2298.8|2295.8|127
1698107100000|2023-10-24 00:25:00|2302.8|2299.8|2302.2|2299.2|2303.8|2300.8|2302.1|2299.1|96
1698107400000|2023-10-24 00:30:00|2302.1|2299.1|2303.4|2300.4|2304|2301|2301.7|2298.7|104
1698107700000|2023-10-24 00:35:00|2303.3|2300.3|2302.4|2299.4|2303.7|2300.7|2302|2299|111
1698108000000|2023-10-24 00:40:00|2302.3|2299.3|2303.3|2300.3|2303.3|2300.3|2301.4|2298.4|146
1698108300000|2023-10-24 00:45:00|2303.4|2300.4|2301.2|2298.2|2303.5|2300.5|2300.7|2297.7|141
1698108600000|2023-10-24 00:50:00|2301.3|2298.3|2302.3|2299.3|2302.4|2299.4|2300.8|2297.8|145
1698108900000|2023-10-24 00:55:00|2302.5|2299.5|2305.1|2302.1|2305.8|2302.8|2302.3|2299.3|145
1698109200000|2023-10-24 01:00:00|2305.2|2302.2|2309.7|2306.7|2310.3|2307.3|2305.1|2302.1|412
1698109500000|2023-10-24 01:05:00|2309.6|2306.6|2310.6|2307.6|2312.2|2309.2|2307.6|2304.6|325
1698109800000|2023-10-24 01:10:00|2310.5|2307.5|2313.3|2310.3|2313.8|2310.8|2309.9|2306.9|274
1698110100000|2023-10-24 01:15:00|2313.4|2310.4|2315.4|2312.4|2315.8|2312.8|2311.7|2308.7|282
1698110400000|2023-10-24 01:20:00|2315.2|2312.2|2312.1|2309.1|2315.3|2312.3|2312.1|2309.1|227
1698110700000|2023-10-24 01:25:00|2312|2309|2313.7|2310.7|2314.9|2311.9|2311.7|2308.7|193
1698111000000|2023-10-24 01:30:00|2313.8|2310.8|2311.9|2308.9|2314.7|2311.7|2310.8|2307.8|260
1698111300000|2023-10-24 01:35:00|2311.8|2308.8|2310.1|2307.1|2312.6|2309.6|2309.8|2306.8|229
1698111600000|2023-10-24 01:40:00|2310.2|2307.2|2311|2308|2311|2308|2308.3|2305.3|220
1698111900000|2023-10-24 01:45:00|2310.9|2307.9|2309.2|2306.2|2312.3|2309.3|2308.8|2305.8|176
1698112200000|2023-10-24 01:50:00|2309.3|2306.3|2308|2305|2309.8|2306.8|2307|2304|212
1698112500000|2023-10-24 01:55:00|2308.1|2305.1|2309.6|2306.6|2309.7|2306.7|2307.7|2304.7|160
1698112800000|2023-10-24 02:00:00|2309.8|2306.8|2309.8|2306.8|2310.2|2307.2|2309.1|2306.1|195
1698113100000|2023-10-24 02:05:00|2309.9|2306.9|2311.1|2308.1|2312.3|2309.3|2309.6|2306.6|192
1698113400000|2023-10-24 02:10:00|2311|2308|2313.9|2310.9|2314|2311|2310.5|2307.5|183
1698113700000|2023-10-24 02:15:00|2313.8|2310.8|2317.3|2314.3|2317.5|2314.5|2313.6|2310.6|251
1698114000000|2023-10-24 02:20:00|2317.2|2314.2|2319.1|2316.1|2320.8|2317.8|2317.2|2314.2|421
1698114300000|2023-10-24 02:25:00|2319.2|2316.2|2319.5|2316.5|2320.1|2317.1|2317.2|2314.8|304
1698114600000|2023-10-24 02:30:00|2319.6|2316.6|2317.9|2314.9|2319.6|2316.6|2317.3|2314.3|314
1698114900000|2023-10-24 02:35:00|2317.8|2314.8|2316.9|2313.9|2317.9|2315|2316.5|2313.5|231
1698115200000|2023-10-24 02:40:00|2316.8|2313.8|2317|2314|2317.8|2314.8|2316.2|2313.3|292
1698115500000|2023-10-24 02:45:00|2317.1|2314.1|2319.7|2316.7|2320.4|2317.6|2316.9|2314|257
1698115800000|2023-10-24 02:50:00|2319.8|2316.8|2317|2314|2320.6|2317.6|2316.5|2313.5|210
1698116100000|2023-10-24 02:55:00|2317.1|2314.1|2317.7|2314.7|2317.8|2314.8|2315.3|2312.3|245
1698116400000|2023-10-24 03:00:00|2317.6|2314.6|2317.6|2314.6|2318.9|2315.9|2316.8|2313.8|245
1698116700000|2023-10-24 03:05:00|2317.7|2314.7|2316.9|2313.9|2318|2315|2316.7|2313.7|155
1698117000000|2023-10-24 03:10:00|2316.7|2313.7|2315.5|2312.5|2317.5|2314.7|2315.4|2312.4|205
1698117300000|2023-10-24 03:15:00|2315.6|2312.6|2316|2313|2316.3|2313.3|2315|2312|286
1698117600000|2023-10-24 03:20:00|2316.1|2313.1|2318.4|2315.4|2318.8|2315.8|2315.9|2312.9|184
1698117900000|2023-10-24 03:25:00|2318.5|2315.5|2316.5|2313.5|2318.5|2315.5|2315.9|2312.9|206
1698118200000|2023-10-24 03:30:00|2316.3|2313.3|2317.2|2314.2|2317.6|2314.6|2316.2|2313.2|147
1698118500000|2023-10-24 03:35:00|2317.5|2314.5|2316.8|2313.8|2317.7|2314.7|2316.6|2313.6|103
1698118800000|2023-10-24 03:40:00|2316.6|2313.6|2316.5|2313.5|2317.5|2314.5|2316|2313|100
1698119100000|2023-10-24 03:45:00|2316.4|2313.4|2316.6|2313.6|2316.9|2313.9|2316.1|2313.1|82
1698119400000|2023-10-24 03:50:00|2316.5|2313.5|2316.2|2313.2|2316.7|2313.7|2316|2313|56
1698119700000|2023-10-24 03:55:00|2316.1|2313.1|2316|2313|2316.3|2313.3|2315.8|2312.8|56
1698120000000|2023-10-24 04:00:00|2316.2|2313.2|2314.5|2311.5|2316.5|2313.5|2314.4|2311.4|85
1698120300000|2023-10-24 04:05:00|2314.4|2311.4|2314.6|2311.6|2315.1|2312.1|2314.1|2311.1|73
1698120600000|2023-10-24 04:10:00|2314.7|2311.7|2312.2|2309.2|2314.7|2311.7|2312|2309|64
1698120900000|2023-10-24 04:15:00|2312.4|2309.4|2311.7|2308.7|2312.5|2309.5|2311.5|2308.5|102
1698121200000|2023-10-24 04:20:00|2311.6|2308.6|2311.9|2308.9|2312.2|2309.2|2311.4|2308.4|71
1698121500000|2023-10-24 04:25:00|2312|2309|2313.7|2310.7|2314.3|2311.3|2312|2309|115
1698121800000|2023-10-24 04:30:00|2313.8|2310.8|2314.7|2311.7|2314.9|2311.9|2313.6|2310.6|88
1698122100000|2023-10-24 04:35:00|2314.3|2311.3|2314|2311|2314.6|2311.6|2313.4|2310.4|78
1698122400000|2023-10-24 04:40:00|2313.9|2310.9|2314.5|2311.5|2314.8|2312.1|2313.3|2310.5|84
1698122700000|2023-10-24 04:45:00|2314.4|2311.4|2314.5|2311.5|2315.1|2312.5|2313.8|2311.1|81
1698123000000|2023-10-24 04:50:00|2314.6|2311.6|2314.8|2311.8|2315.4|2312.4|2313.9|2310.9|157
1698123300000|2023-10-24 04:55:00|2314.7|2311.7|2313.9|2310.9|2314.7|2311.7|2313.6|2310.6|140
1698123600000|2023-10-24 05:00:00|2313.8|2310.8|2314|2311|2315.6|2312.6|2313.5|2310.5|152
1698123900000|2023-10-24 05:05:00|2313.9|2310.9|2312.2|2309.2|2314|2311.3|2311.1|2308.5|124
1698124200000|2023-10-24 05:10:00|2312.1|2309.1|2311.3|2309.3|2312.5|2309.5|2311|2308.4|126
1698124500000|2023-10-24 05:15:00|2311.2|2309.2|2312.1|2309.1|2312.4|2309.7|2311|2308.3|73
1698124800000|2023-10-24 05:20:00|2312.2|2309.2|2311.5|2308.5|2312.7|2309.7|2311|2308.3|111
1698125100000|2023-10-24 05:25:00|2311.6|2308.6|2311.6|2308.6|2312|2309|2310.2|2307.2|126
1698125400000|2023-10-24 05:30:00|2311.5|2308.5|2311.5|2308.5|2315.2|2312.2|2311.5|2308.5|223
1698125700000|2023-10-24 05:35:00|2311.6|2308.6|2310.5|2307.5|2311.6|2308.7|2309.9|2307.1|149
1698126000000|2023-10-24 05:40:00|2310.6|2307.6|2311.3|2308.3|2311.8|2308.9|2309.8|2307|169
1698126300000|2023-10-24 05:45:00|2311.4|2308.4|2309.6|2306.6|2313.3|2310.3|2309.1|2306.4|212
1698126600000|2023-10-24 05:50:00|2309.7|2306.7|2311|2308|2311.5|2308.9|2308.7|2306.1|238
1698126900000|2023-10-24 05:55:00|2310.9|2307.9|2312.2|2309.2|2312.7|2309.9|2309.9|2307.4|254
1698127200000|2023-10-24 06:00:00|2312.5|2309.5|2314.1|2311.1|2314.9|2312.4|2310.6|2307.7|454
1698127500000|2023-10-24 06:05:00|2313.5|2311.5|2312.5|2309.5|2314.7|2312.1|2312.1|2309.3|379
1698127800000|2023-10-24 06:10:00|2312.4|2309.4|2312.9|2309.9|2314.8|2312.1|2312|2309.4|279
1698128100000|2023-10-24 06:15:00|2312.8|2309.8|2310.9|2307.9|2313.3|2310.5|2309.4|2307.1|290
1698128400000|2023-10-24 06:20:00|2311|2308|2313.5|2311.5|2314.9|2312|2310.5|2308|307
1698128700000|2023-10-24 06:25:00|2313.4|2311.4|2313.6|2310.6|2314|2311.4|2311.1|2308.7|312
1698129000000|2023-10-24 06:30:00|2313.5|2310.5|2311.2|2308.2|2313.8|2311.1|2310.5|2307.9|330
1698129300000|2023-10-24 06:35:00|2311.4|2308.4|2313.1|2310.1|2313.5|2310.7|2309.7|2307.4|308
1698129600000|2023-10-24 06:40:00|2312.7|2310.7|2313.3|2311.3|2314.8|2312.3|2311.9|2309.3|374
1698129900000|2023-10-24 06:45:00|2314|2311|2311.4|2308.4|2314.9|2312.3|2310.8|2308.4|325
1698130200000|2023-10-24 06:50:00|2311.3|2308.3|2310.8|2307.8|2312.5|2309.9|2310.4|2307.7|241
1698130500000|2023-10-24 06:55:00|2310.9|2307.9|2312.9|2309.9|2314|2311.5|2310|2307|409
1698130800000|2023-10-24 07:00:00|2313.3|2310.3|2317.7|2314.7|2318.7|2315.7|2312.6|2309.8|463
1698131100000|2023-10-24 07:05:00|2317.8|2314.8|2321.2|2319.2|2322|2319.4|2317.6|2314.6|311
1698131400000|2023-10-24 07:10:00|2321.1|2319.1|2319.9|2316.9|2322.1|2319.9|2318.8|2316.4|305
1698131700000|2023-10-24 07:15:00|2320|2317|2318.9|2315.9|2321|2318|2317.6|2314.6|414
1698132000000|2023-10-24 07:20:00|2318.8|2315.8|2314.4|2311.4|2318.8|2315.9|2313.4|2310.8|291
1698132300000|2023-10-24 07:25:00|2314.3|2311.3|2314.4|2311.4|2317|2314.1|2314.3|2311.3|237
1698132600000|2023-10-24 07:30:00|2314.2|2311.2|2317.5|2314.5|2317.6|2314.6|2311.7|2309.2|374
1698132900000|2023-10-24 07:35:00|2317.6|2314.6|2312.5|2309.5|2317.6|2314.6|2311.8|2308.8|214
1698133200000|2023-10-24 07:40:00|2312.6|2309.6|2311.5|2308.5|2314.1|2311.1|2311.3|2308.3|182
1698133500000|2023-10-24 07:45:00|2311.7|2308.7|2312.9|2309.9|2314.4|2312.1|2311.1|2308.4|237
1698133800000|2023-10-24 07:50:00|2313|2310|2309.9|2307.9|2313|2310.5|2309.6|2307.6|227
1698134100000|2023-10-24 07:55:00|2309.8|2307.8|2310.9|2307.9|2312.6|2310.4|2309.7|2307.1|275
1698134400000|2023-10-24 08:00:00|2311.2|2308.2|2310.8|2307.8|2312.1|2309.3|2310.4|2307.4|247
1698134700000|2023-10-24 08:05:00|2310.9|2307.9|2310.9|2307.9|2311.1|2308.4|2308.9|2306.6|183
1698135000000|2023-10-24 08:10:00|2311|2308|2307.5|2304.5|2311.2|2308.2|2306.9|2304.1|199
1698135300000|2023-10-24 08:15:00|2307.6|2304.6|2303.8|2300.8|2307.6|2304.6|2303.6|2300.6|270
1698135600000|2023-10-24 08:20:00|2303.7|2300.7|2303.9|2300.9|2304|2301.7|2301.1|2298.6|284
1698135900000|2023-10-24 08:25:00|2303.8|2300.8|2303.1|2300.1|2305|2302.7|2303|2300|171
1698136200000|2023-10-24 08:30:00|2302.9|2299.9|2301.4|2299.4|2304|2301.5|2300.4|2297.8|224
1698136500000|2023-10-24 08:35:00|2301.3|2299.3|2296.5|2294.5|2301.7|2299.6|2295.8|2292.8|272
1698136800000|2023-10-24 08:40:00|2296.4|2294.4|2295.4|2292.4|2296.8|2294.7|2293.6|2291.1|331
1698137100000|2023-10-24 08:45:00|2295.5|2292.5|2295.1|2292.1|2295.5|2293.4|2292.7|2290.2|333
1698137400000|2023-10-24 08:50:00|2295|2292|2296.5|2293.5|2297.8|2295.3|2293.8|2291.3|379
1698137700000|2023-10-24 08:55:00|2296.3|2294.3|2295.6|2292.6|2296.9|2294.5|2294.4|2291.4|329
1698138000000|2023-10-24 09:00:00|2295.3|2292.3|2292.4|2289.4|2295.6|2293|2291|2288.2|267
1698138300000|2023-10-24 09:05:00|2292.6|2289.6|2295.1|2293.1|2295.9|2293.3|2292|2289.5|282
1698138600000|2023-10-24 09:10:00|2295|2293|2294.5|2291.5|2296|2293.6|2293.7|2291.1|171
1698138900000|2023-10-24 09:15:00|2294.4|2291.4|2287.5|2285.5|2295.2|2292.6|2285.2|2282.9|386
1698139200000|2023-10-24 09:20:00|2287.8|2285.8|2289.9|2286.9|2291.8|2289.3|2287.5|2284.9|467
1698139500000|2023-10-24 09:25:00|2290|2287|2291.2|2288.2|2291.8|2289.3|2290|2287|282
1698139800000|2023-10-24 09:30:00|2291.3|2288.3|2289.4|2286.4|2292.9|2290.5|2289.4|2286.4|211
1698140100000|2023-10-24 09:35:00|2289.3|2286.3|2288.3|2285.3|2290.9|2288.5|2287.4|2284.7|240
1698140400000|2023-10-24 09:40:00|2288.2|2285.2|2289.4|2286.4|2290|2287.3|2287|2284.2|307
1698140700000|2023-10-24 09:45:00|2289.3|2286.3|2291.1|2289.1|2292.2|2289.7|2289.3|2286.3|205
1698141000000|2023-10-24 09:50:00|2290.9|2288.9|2291.3|2288.3|2291.7|2289.2|2290.2|2287.4|183
1698141300000|2023-10-24 09:55:00|2291.4|2288.4|2291.2|2288.2|2291.9|2289.4|2290.1|2287.4|180
1698141600000|2023-10-24 10:00:00|2291.3|2288.3|2290.6|2287.6|2291.5|2289|2289.9|2287.3|208
1698141900000|2023-10-24 10:05:00|2290.7|2287.7|2290.6|2287.6|2292.2|2289.9|2290.1|2287.3|192
1698142200000|2023-10-24 10:10:00|2290.7|2287.7|2288.7|2285.7|2291.5|2289|2288.1|2285.4|195
1698142500000|2023-10-24 10:15:00|2288.6|2285.6|2286.8|2283.8|2290.9|2287.9|2286.6|2283.7|246
1698142800000|2023-10-24 10:20:00|2286.6|2284.6|2285.5|2282.5|2287.2|2284.6|2283.5|2280.8|385
1698143100000|2023-10-24 10:25:00|2285.4|2282.4|2285.9|2283.9|2287.3|2284.3|2283.7|2281.7|264
1698143400000|2023-10-24 10:30:00|2285.8|2283.8|2285.8|2283.8|2287.5|2285|2285.4|2283|222
1698143700000|2023-10-24 10:35:00|2285.7|2283.7|2283.6|2281.6|2285.7|2283.7|2281.4|2279|252
1698144000000|2023-10-24 10:40:00|2283.5|2281.5|2281.5|2278.5|2284.6|2282.6|2281.5|2278.5|230
1698144300000|2023-10-24 10:45:00|2281.4|2278.4|2279.8|2276.8|2283.3|2280.6|2277.8|2275.4|334
1698144600000|2023-10-24 10:50:00|2280|2277|2281.4|2278.4|2281.6|2279|2279.3|2276.6|268
1698144900000|2023-10-24 10:55:00|2281.5|2278.5|2279.5|2276.5|2282.9|2279.9|2278.7|2276.3|299
1698145200000|2023-10-24 11:00:00|2279.6|2276.6|2268.3|2266.3|2279.7|2276.7|2267.7|2264.7|825
1698145500000|2023-10-24 11:05:00|2268.8|2265.8|2274.3|2271.3|2275.2|2272.2|2268.2|2265.2|657
1698145800000|2023-10-24 11:10:00|2274.2|2271.2|2275.1|2272.1|2275.1|2272.6|2272.1|2269.5|422
1698146100000|2023-10-24 11:15:00|2275|2272|2278.5|2275.5|2278.8|2276.3|2274.5|2271.8|284
1698146400000|2023-10-24 11:20:00|2278.4|2275.4|2282|2280|2282.1|2280.1|2277.4|2275.2|327
1698146700000|2023-10-24 11:25:00|2282.1|2280.1|2281.1|2279.1|2282.7|2280.4|2279.4|2277.2|393
1698147000000|2023-10-24 11:30:00|2281.2|2279.2|2285.1|2283.1|2285.5|2283.2|2280.5|2278.5|383
1698147300000|2023-10-24 11:35:00|2285|2283|2281.3|2279.3|2285.3|2283.3|2281.2|2279.2|284
1698147600000|2023-10-24 11:40:00|2281.2|2279.2|2282.3|2280.3|2282.5|2280.5|2279.6|2277.2|245
1698147900000|2023-10-24 11:45:00|2282.4|2280.4|2284.8|2282.8|2285.9|2283.9|2282.2|2280.2|296
1698148200000|2023-10-24 11:50:00|2284.7|2282.7|2287.3|2285.3|2287.8|2285.3|2284.6|2282.6|248
1698148500000|2023-10-24 11:55:00|2287.5|2285.5|2288.2|2285.2|2288.8|2286.1|2286.5|2284.4|256
1698148800000|2023-10-24 12:00:00|2288.1|2285.1|2283.7|2281.7|2288.2|2285.3|2283.3|2280.7|505
1698149100000|2023-10-24 12:05:00|2283.3|2281.3|2283|2281|2285.2|2282.9|2282.1|2279.7|428
1698149400000|2023-10-24 12:10:00|2283.1|2281.1|2285.7|2282.7|2286.3|2283.8|2281.2|2279.2|288
1698149700000|2023-10-24 12:15:00|2285.6|2282.6|2283|2281|2285.6|2283.3|2281.4|2278.8|380
1698150000000|2023-10-24 12:20:00|2283.2|2281.2|2292.5|2290.5|2293.7|2291.1|2282.7|2279.7|763
1698150300000|2023-10-24 12:25:00|2292.3|2290.3|2286.6|2284.6|2292.8|2290.5|2281.9|2279.5|675
1698150600000|2023-10-24 12:30:00|2286.7|2284.7|2292.5|2290.5|2292.7|2290.5|2285.4|2282.8|545
1698150900000|2023-10-24 12:35:00|2292.6|2290.6|2290.1|2287.1|2292.7|2290.7|2288.7|2286|487
1698151200000|2023-10-24 12:40:00|2290.2|2287.2|2289.5|2286.5|2290.5|2287.9|2287.1|2284.7|457
1698151500000|2023-10-24 12:45:00|2289.6|2286.6|2286.7|2283.7|2289.6|2287|2286.1|2283.5|412
1698151800000|2023-10-24 12:50:00|2286.8|2283.8|2288.9|2285.9|2289.5|2287.3|2286.2|2283.8|329
1698152100000|2023-10-24 12:55:00|2289|2286|2288.7|2285.7|2290|2287.6|2288.2|2285.3|349
1698152400000|2023-10-24 13:00:00|2289.1|2286.1|2291|2288|2291|2288.5|2287.3|2285.1|635
1698152700000|2023-10-24 13:05:00|2290.8|2287.8|2286.2|2284.2|2291.2|2289.2|2284.6|2281.9|516
1698153000000|2023-10-24 13:10:00|2286.3|2284.3|2288.1|2286.1|2291.3|2289|2285.7|2283.6|447
1698153300000|2023-10-24 13:15:00|2288.7|2285.7|2286.8|2284.8|2290.9|2288.4|2284.2|2282.2|429
1698153600000|2023-10-24 13:20:00|2286.9|2284.9|2285|2283|2287.6|2285.2|2284|2281.6|478
1698153900000|2023-10-24 13:25:00|2284.7|2282.7|2284.7|2282.7|2285.1|2283.1|2280.4|2277.9|384
1698154200000|2023-10-24 13:30:00|2284.4|2281.7|2280.4|2278.4|2291.3|2289.2|2277.9|2274.9|831
1698154500000|2023-10-24 13:35:00|2281|2278|2294.8|2291.8|2295|2292.6|2279.4|2276.9|957
1698154800000|2023-10-24 13:40:00|2294.9|2291.9|2295.7|2292.7|2296.3|2293.4|2291.1|2288.8|775
1698155100000|2023-10-24 13:45:00|2295.8|2292.8|2296.4|2293.4|2298.5|2295.5|2284.8|2282.4|1289
1698155400000|2023-10-24 13:50:00|2296.3|2293.3|2294.4|2292.4|2298.4|2296.1|2289.9|2287|987
1698155700000|2023-10-24 13:55:00|2294.7|2292.7|2298.8|2295.8|2300.3|2298.2|2294.1|2291.6|854
1698156000000|2023-10-24 14:00:00|2299.3|2296.3|2295.9|2293.9|2301|2298.3|2294.6|2292.2|844
1698156300000|2023-10-24 14:05:00|2296.6|2293.6|2300.7|2298.7|2302.7|2300.4|2296.1|2293.6|735
1698156600000|2023-10-24 14:10:00|2300.8|2298.8|2297.4|2294.4|2301.2|2299.2|2296.3|2293.8|624
1698156900000|2023-10-24 14:15:00|2297.5|2294.5|2298.7|2296.7|2300.5|2298|2295.3|2292.9|671
1698157200000|2023-10-24 14:20:00|2298.8|2296.8|2294.2|2292.2|2300.2|2297.6|2292.6|2290.3|708
1698157500000|2023-10-24 14:25:00|2294.3|2292.3|2295.4|2293.4|2299|2296.6|2293.3|2291|574
1698157800000|2023-10-24 14:30:00|2295.5|2293.5|2290.8|2288.8|2296.4|2294.4|2290.7|2288.2|605
1698158100000|2023-10-24 14:35:00|2291.4|2288.4|2287.5|2285.5|2292.7|2290.1|2287.1|2285|628
1698158400000|2023-10-24 14:40:00|2286.6|2284.6|2289.8|2286.8|2289.8|2287.4|2285.3|2283|552
1698158700000|2023-10-24 14:45:00|2289.7|2286.7|2293.4|2291.4|2293.4|2291.4|2288.1|2285.8|504
1698159000000|2023-10-24 14:50:00|2293.3|2291.3|2294.3|2292.3|2295.6|2293.2|2292|2289.9|438
1698159300000|2023-10-24 14:55:00|2294.2|2292.2|2291.4|2289.4|2294.6|2292.6|2290.8|2288.6|498
1698159600000|2023-10-24 15:00:00|2291.7|2288.7|2284.2|2282.2|2291.7|2289.2|2284.2|2281.9|490
1698159900000|2023-10-24 15:05:00|2284.3|2281.3|2287.1|2284.1|2288.6|2286.2|2283.5|2281.1|390
1698160200000|2023-10-24 15:10:00|2287.2|2284.2|2283.8|2280.8|2287.5|2285.2|2282|2279.7|415
1698160500000|2023-10-24 15:15:00|2283.7|2280.7|2285.9|2283.9|2287.9|2285.3|2282.7|2280|408
1698160800000|2023-10-24 15:20:00|2286|2284|2285.4|2283.4|2287.1|2284.9|2284.6|2282.1|412
1698161100000|2023-10-24 15:25:00|2285.3|2283.3|2287.2|2285.2|2290.3|2287.8|2285|2282.7|408
1698161400000|2023-10-24 15:30:00|2287.3|2285.3|2284.4|2282.4|2288.7|2286|2282|2280|367
1698161700000|2023-10-24 15:35:00|2284.5|2282.5|2289|2287|2289.9|2287.4|2284.5|2282|365
1698162000000|2023-10-24 15:40:00|2288.9|2286.9|2288.4|2286.4|2290.3|2288.1|2287.9|2285.5|324
1698162300000|2023-10-24 15:45:00|2288.5|2286.5|2290.6|2288.6|2292.8|2290.5|2288.1|2285.8|393
1698162600000|2023-10-24 15:50:00|2290.7|2288.7|2291.5|2289.5|2291.9|2289.9|2289.6|2287.1|365
1698162900000|2023-10-24 15:55:00|2291.6|2289.6|2293.9|2291.9|2294.4|2292.3|2290.6|2288.6|392
1698163200000|2023-10-24 16:00:00|2293.5|2291.5|2291.6|2289.6|2294.9|2292.7|2291.5|2288.8|350
1698163500000|2023-10-24 16:05:00|2291.5|2289.5|2289.7|2287.7|2293.1|2290.6|2289.6|2287.6|231
1698163800000|2023-10-24 16:10:00|2289.8|2287.8|2291.5|2289.5|2291.5|2289.5|2289.2|2287.2|249
1698164100000|2023-10-24 16:15:00|2291.4|2289.4|2293.5|2291.5|2294|2291.7|2290.5|2288.1|304
1698164400000|2023-10-24 16:20:00|2293.6|2291.6|2294.2|2292.2|2296.2|2293.6|2293.2|2291.1|343
1698164700000|2023-10-24 16:25:00|2294.3|2292.3|2294.2|2292.2|2295|2292.9|2292.4|2290.1|323
1698165000000|2023-10-24 16:30:00|2294.3|2292.3|2295.2|2292.2|2297.5|2295|2293.6|2291.4|431
1698165300000|2023-10-24 16:35:00|2295.1|2292.1|2295.7|2293.7|2296.8|2294.3|2294.4|2292|360
1698165600000|2023-10-24 16:40:00|2295.8|2293.8|2297.8|2295.8|2298.4|2296.4|2295.7|2293.6|271
1698165900000|2023-10-24 16:45:00|2297.7|2295.7|2293.4|2291.4|2298.3|2295.8|2293.3|2290.7|299
1698166200000|2023-10-24 16:50:00|2293.5|2291.5|2296.5|2294.5|2298.1|2295.9|2293.4|2291.4|325
1698166500000|2023-10-24 16:55:00|2296.6|2294.6|2295.4|2292.4|2297.3|2295|2294.7|2292.2|234
1698166800000|2023-10-24 17:00:00|2295.2|2292.2|2295|2293|2297|2294.6|2293.8|2291.4|288
1698167100000|2023-10-24 17:05:00|2294.9|2292.9|2297.5|2294.5|2298.3|2295.8|2294.4|2292.3|254
1698167400000|2023-10-24 17:10:00|2297.6|2294.6|2297.8|2295.8|2299.5|2296.8|2296.6|2294.2|346
1698167700000|2023-10-24 17:15:00|2297.9|2295.9|2297.2|2295.2|2298.5|2296|2296.4|2294.4|293
1698168000000|2023-10-24 17:20:00|2297.3|2295.3|2298.2|2296.2|2299.5|2297.1|2296.7|2294.3|295
1698168300000|2023-10-24 17:25:00|2298.1|2296.1|2295.1|2293.1|2298.2|2296.2|2294.4|2292.4|244
1698168600000|2023-10-24 17:30:00|2294.9|2292.9|2296.8|2294.8|2298.1|2295.8|2294.4|2292.1|215
1698168900000|2023-10-24 17:35:00|2296.9|2294.9|2297.9|2295.9|2298.5|2296|2296.4|2294.2|213
1698169200000|2023-10-24 17:40:00|2298|2296|2298.6|2296.6|2299.3|2296.9|2297.7|2295.3|173
1698169500000|2023-10-24 17:45:00|2298.7|2296.7|2300.4|2298.4|2301.1|2298.6|2298.3|2296|185
1698169800000|2023-10-24 17:50:00|2300.3|2298.3|2299.9|2296.9|2300.7|2298.5|2299.3|2296.8|175
1698170100000|2023-10-24 17:55:00|2300|2297|2298.7|2296.7|2300.2|2298.1|2298.7|2296.7|120
1698170400000|2023-10-24 18:00:00|2298.8|2296.8|2297.5|2295.5|2299.5|2296.9|2297.4|2295.4|169
1698170700000|2023-10-24 18:05:00|2297.6|2295.6|2296.2|2294.2|2298.1|2296.1|2296.1|2293.6|176
1698171000000|2023-10-24 18:10:00|2296.1|2294.1|2296.5|2294.5|2297.2|2294.9|2295.5|2293.1|130
1698171300000|2023-10-24 18:15:00|2296.6|2294.6|2297|2295|2297.6|2295.3|2296.4|2294.1|98
1698171600000|2023-10-24 18:20:00|2296.9|2294.9|2296.2|2294.2|2297.2|2295|2295.8|2293.6|104
1698171900000|2023-10-24 18:25:00|2296.3|2294.3|2296.5|2294.5|2297.4|2295.1|2296.2|2293.7|91
1698172200000|2023-10-24 18:30:00|2296.6|2294.6|2294.8|2292.8|2297.2|2295.2|2294.7|2292.7|80
1698172500000|2023-10-24 18:35:00|2294.9|2292.9|2294.3|2292.3|2295.6|2293.6|2293.9|2291.5|138
1698172800000|2023-10-24 18:40:00|2294.2|2292.2|2293.3|2291.3|2294.9|2292.6|2292.7|2290.1|127
1698173100000|2023-10-24 18:45:00|2293.5|2291.5|2294.5|2292.5|2295.1|2292.8|2293.4|2290.8|114
1698173400000|2023-10-24 18:50:00|2294.6|2292.6|2296.8|2294.8|2296.9|2294.9|2294.5|2292|143
1698173700000|2023-10-24 18:55:00|2296.9|2294.9|2297.4|2294.4|2297.6|2295|2295.9|2293.6|193
1698174000000|2023-10-24 19:00:00|2296.5|2294.5|2296.2|2294.2|2297.5|2295.1|2296.1|2293.9|134
1698174300000|2023-10-24 19:05:00|2296.1|2294.1|2296.7|2294.7|2297.6|2295|2296.1|2293.9|88
1698174600000|2023-10-24 19:10:00|2296.8|2294.8|2296.5|2293.5|2297.8|2295.3|2295.8|2293.4|123
1698174900000|2023-10-24 19:15:00|2296.6|2293.6|2295|2293|2298.1|2295.4|2294.9|2292.9|139
1698175200000|2023-10-24 19:20:00|2295.2|2292.2|2293.3|2291.3|2295.3|2293|2293.2|2290.8|121
1698175500000|2023-10-24 19:25:00|2293.2|2291.2|2294.1|2291.1|2294.2|2291.9|2292.8|2290.3|117
1698175800000|2023-10-24 19:30:00|2294.2|2291.2|2294.7|2291.7|2295.2|2292.6|2293.6|2290.9|107
1698176100000|2023-10-24 19:35:00|2294.1|2292.1|2294.1|2292.1|2295.3|2292.9|2294|2291.5|108
1698176400000|2023-10-24 19:40:00|2294|2292|2294.4|2291.4|2294.7|2292.1|2293.3|2291.3|76
1698176700000|2023-10-24 19:45:00|2294.3|2291.3|2294|2291|2295.9|2293.3|2293.4|2290.9|129
1698177000000|2023-10-24 19:50:00|2293.9|2290.9|2294.9|2291.9|2295.2|2292.5|2293.1|2290.6|165
1698177300000|2023-10-24 19:55:00|2295.2|2292.2|2295.5|2292.5|2296.2|2293.7|2294.5|2292|159
1698177600000|2023-10-24 20:00:00|2295.6|2292.6|2295|2292|2295.7|2292.8|2294.4|2291.8|199
1698177900000|2023-10-24 20:05:00|2294.9|2291.9|2294.9|2291.9|2295.1|2292.6|2294.5|2291.6|98
1698178200000|2023-10-24 20:10:00|2295|2292|2295.6|2292.6|2295.9|2293.2|2294.5|2292|73
1698178500000|2023-10-24 20:15:00|2295.8|2292.8|2295.5|2292.5|2296.2|2293.5|2295.1|2292.5|68
1698178800000|2023-10-24 20:20:00|2295.6|2292.6|2295.5|2292.5|2295.7|2292.7|2294.5|2291.5|79
1698179100000|2023-10-24 20:25:00|2295.4|2292.4|2294.5|2291.5|2295.4|2292.6|2294|2291.4|51
1698179400000|2023-10-24 20:30:00|2294.6|2291.6|2294.7|2291.7|2294.7|2291.7|2293.6|2291|39
1698179700000|2023-10-24 20:35:00|2294.6|2291.6|2293.9|2290.9|2294.8|2291.8|2293.7|2290.9|50
1698180000000|2023-10-24 20:40:00|2294|2291|2293.7|2290.7|2294.3|2291.5|2293.5|2290.5|58
1698180300000|2023-10-24 20:45:00|2293.6|2290.6|2293.3|2290.3|2293.7|2290.7|2292.9|2289.9|65
1698180600000|2023-10-24 20:50:00|2293.4|2290.4|2293.5|2290.5|2293.6|2290.6|2292.5|2289.5|77
1698180900000|2023-10-24 20:55:00|2293.7|2290.7|2292.9|2289.9|2293.8|2290.8|2292.7|2289.7|78
1698184800000|2023-10-24 22:00:00|2291.3|2288.3|2291.3|2288.3|2292.3|2289.3|2290.7|2287.7|65
1698185100000|2023-10-24 22:05:00|2291.4|2288.4|2292|2289|2292.8|2289.8|2291|2288|68
1698185400000|2023-10-24 22:10:00|2291.9|2288.9|2291.5|2288.5|2292|2289|2291.4|2288.4|20
1698185700000|2023-10-24 22:15:00|2291.6|2288.6|2291.3|2288.3|2292.1|2289.1|2291.3|2288.3|50
1698186000000|2023-10-24 22:20:00|2291.4|2288.4|2291.7|2288.7|2291.8|2288.8|2291|2288|58
1698186300000|2023-10-24 22:25:00|2291.5|2288.5|2291.8|2288.8|2291.8|2288.8|2291.4|2288.4|46
1698186600000|2023-10-24 22:30:00|2291.7|2288.7|2291.6|2288.6|2291.8|2288.8|2291.5|2288.5|29
1698186900000|2023-10-24 22:35:00|2291.7|2288.7|2291.7|2288.7|2291.7|2288.7|2291.1|2288.1|45
1698187200000|2023-10-24 22:40:00|2291.8|2288.8|2292.6|2289.6|2292.8|2289.8|2291.6|2288.6|43
1698187500000|2023-10-24 22:45:00|2292.5|2289.5|2292.6|2289.6|2292.8|2289.8|2292.3|2289.3|31
1698187800000|2023-10-24 22:50:00|2292.7|2289.7|2292.1|2289.1|2293.1|2290.1|2292.1|2289.1|53
1698188100000|2023-10-24 22:55:00|2292|2289|2292.6|2289.6|2292.6|2289.6|2292|2289|35
1698188400000|2023-10-24 23:00:00|2292.5|2289.5|2292.6|2289.6|2292.8|2289.8|2291.5|2288.5|51
1698188700000|2023-10-24 23:05:00|2292.9|2289.9|2292.7|2289.7|2293|2290|2292.2|2289.2|44
1698189000000|2023-10-24 23:10:00|2292.8|2289.8|2293.4|2290.4|2293.6|2291|2292.4|2289.6|58
1698189300000|2023-10-24 23:15:00|2293|2291|2293|2290|2293.7|2291.1|2292.4|2289.9|41
1698189600000|2023-10-24 23:20:00|2293.1|2290.1|2293.8|2290.8|2294|2291|2293|2290|41
1698189900000|2023-10-24 23:25:00|2293.9|2290.9|2294.1|2291.1|2294.6|2292.1|2293.6|2290.7|35
1698190200000|2023-10-24 23:30:00|2294.2|2291.2|2295.1|2293.1|2295.6|2293.2|2293.9|2291.2|51
1698190500000|2023-10-24 23:35:00|2295.2|2292.2|2295.2|2292.2|2295.4|2293|2294.7|2291.8|39
1698190800000|2023-10-24 23:40:00|2295.1|2292.1|2294.7|2292.7|2295.3|2292.8|2294.5|2292|41
1698191100000|2023-10-24 23:45:00|2294.8|2292.8|2295.7|2293.7|2297.2|2294.3|2294.6|2292.1|96
1698191400000|2023-10-24 23:50:00|2295.6|2293.6|2296.2|2293.2|2296.6|2293.8|2295.2|2292.7|113
1698191700000|2023-10-24 23:55:00|2296.1|2293.1|2295.7|2293.7|2296.3|2293.8|2295.3|2292.6|58
1698192000000|2023-10-25 00:00:00|2295.6|2293.6|2294.8|2292.8|2296.2|2293.7|2294.6|2292.2|93
1698192300000|2023-10-25 00:05:00|2295.1|2293.1|2296.7|2293.7|2296.7|2293.7|2294.2|2291.6|62
1698192600000|2023-10-25 00:10:00|2296.6|2293.6|2296.7|2294.7|2297.2|2294.7|2295.5|2292.7|104
1698192900000|2023-10-25 00:15:00|2296.6|2294.6|2296.5|2293.5|2297.2|2294.7|2295.9|2293.3|98
1698193200000|2023-10-25 00:20:00|2296.4|2293.4|2297.1|2295.1|2298|2295.2|2296.1|2293.4|61
1698193500000|2023-10-25 00:25:00|2297.2|2295.2|2298.5|2295.5|2298.9|2296|2297.1|2294.8|106
1698193800000|2023-10-25 00:30:00|2298.4|2295.4|2300.5|2297.5|2300.8|2297.8|2297.7|2294.7|465
1698194100000|2023-10-25 00:35:00|2300.4|2297.4|2296.9|2293.9|2300.9|2298.4|2296.9|2293.9|222
1698194400000|2023-10-25 00:40:00|2296.8|2293.8|2298.6|2295.6|2299.3|2296.3|2296.6|2293.6|175
1698194700000|2023-10-25 00:45:00|2298.7|2295.7|2296|2293|2299.4|2296.4|2295.8|2292.8|179
1698195000000|2023-10-25 00:50:00|2295.9|2292.9|2296|2293|2296.3|2293.3|2294.9|2292|248
1698195300000|2023-10-25 00:55:00|2296.1|2293.1|2300.1|2297.1|2300.5|2297.5|2296|2293|232
1698195600000|2023-10-25 01:00:00|2300.2|2297.2|2301.2|2298.2|2303.8|2300.8|2299.5|2296.5|364
1698195900000|2023-10-25 01:05:00|2301.1|2298.1|2302.1|2299.1|2303.2|2300.2|2300.5|2297.5|227
1698196200000|2023-10-25 01:10:00|2302.2|2299.2|2301.9|2298.9|2302.9|2299.9|2301.6|2298.6|162
1698196500000|2023-10-25 01:15:00|2301.8|2298.8|2301.8|2298.8|2302.5|2299.5|2301.1|2298.1|178
1698196800000|2023-10-25 01:20:00|2301.6|2298.6|2299.4|2296.4|2301.6|2298.6|2299.3|2296.3|136
1698197100000|2023-10-25 01:25:00|2298.6|2296.6|2294.9|2291.9|2299.7|2297.1|2294.2|2291.6|223
1698197400000|2023-10-25 01:30:00|2295|2292|2292.9|2289.9|2295.7|2292.7|2292.3|2289.4|309
1698197700000|2023-10-25 01:35:00|2293|2290|2292.8|2289.8|2293.6|2290.9|2291.8|2288.9|241
1698198000000|2023-10-25 01:40:00|2293.2|2290.2|2298.2|2295.2|2298.4|2295.4|2292.5|2289.5|259
1698198300000|2023-10-25 01:45:00|2297.9|2294.9|2295.3|2292.3|2298.6|2295.6|2293.2|2290.2|277
1698198600000|2023-10-25 01:50:00|2295.1|2292.1|2297|2294|2297.2|2294.2|2293.4|2290.4|249
1698198900000|2023-10-25 01:55:00|2297.1|2294.1|2297.7|2294.7|2299.5|2296.5|2297|2294|317
1698199200000|2023-10-25 02:00:00|2297.8|2294.8|2298.2|2295.2|2299.5|2296.5|2297.3|2294.3|188
1698199500000|2023-10-25 02:05:00|2298.5|2295.5|2298.5|2295.5|2299.7|2296.7|2298.1|2295.1|144
1698199800000|2023-10-25 02:10:00|2298.6|2295.6|2297.2|2294.2|2298.6|2295.6|2296.7|2293.7|185
1698200100000|2023-10-25 02:15:00|2297.1|2294.1|2297.4|2294.4|2298.1|2295.4|2296.2|2293.2|165
1698200400000|2023-10-25 02:20:00|2297.6|2294.6|2298.2|2295.2|2298.6|2295.9|2296.8|2294.1|130
1698200700000|2023-10-25 02:25:00|2298.3|2295.3|2299.2|2296.2|2299.4|2296.9|2297.2|2294.5|135
1698201000000|2023-10-25 02:30:00|2299.3|2296.3|2296|2293|2299.3|2296.3|2294|2291|239
1698201300000|2023-10-25 02:35:00|2296.1|2293.1|2292.9|2289.9|2296.9|2294.2|2292.2|2289.3|247
1698201600000|2023-10-25 02:40:00|2292.8|2289.8|2293.3|2290.3|2293.8|2291.3|2291.9|2289.1|215
1698201900000|2023-10-25 02:45:00|2293|2290|2294.6|2291.6|2294.8|2291.8|2292.1|2289.6|199
1698202200000|2023-10-25 02:50:00|2295|2292|2293.3|2290.3|2295.1|2292.1|2293|2290|194
1698202500000|2023-10-25 02:55:00|2293.2|2290.2|2293.6|2290.6|2293.9|2290.9|2292.1|2289.5|265
1698202800000|2023-10-25 03:00:00|2293.7|2290.7|2294.6|2291.6|2294.8|2291.8|2293.1|2290.1|158
1698203100000|2023-10-25 03:05:00|2294.7|2291.7|2293.6|2290.6|2294.8|2291.8|2293.5|2290.5|107
1698203400000|2023-10-25 03:10:00|2293.5|2290.5|2291.9|2288.9|2294.3|2291.3|2291.4|2288.7|145
1698203700000|2023-10-25 03:15:00|2292.1|2289.1|2291.8|2288.8|2292.3|2289.3|2291.2|2288.2|193
1698204000000|2023-10-25 03:20:00|2291.9|2288.9|2289.1|2287.1|2292.1|2289.1|2288.9|2286.4|148
1698204300000|2023-10-25 03:25:00|2289.8|2286.8|2290.7|2287.7|2291.5|2288.5|2289|2286.4|165
1698204600000|2023-10-25 03:30:00|2290.6|2287.6|2292.3|2289.3|2292.8|2289.8|2290.6|2287.6|113
1698204900000|2023-10-25 03:35:00|2292.2|2289.2|2291.8|2288.8|2292.5|2289.5|2291.6|2288.6|93
1698205200000|2023-10-25 03:40:00|2291.7|2288.7|2288.9|2286.9|2291.9|2288.9|2288.8|2286.2|117
1698205500000|2023-10-25 03:45:00|2288.8|2286.8|2290.6|2287.6|2291.2|2288.2|2288.8|2286.1|127
1698205800000|2023-10-25 03:50:00|2290.7|2287.7|2292.1|2289.1|2292.2|2289.2|2290.5|2287.5|125
1698206100000|2023-10-25 03:55:00|2292.2|2289.2|2293.1|2290.1|2293.1|2290.1|2291.7|2288.7|81
1698206400000|2023-10-25 04:00:00|2293.2|2290.2|2291.8|2288.8|2293.2|2290.4|2291.7|2288.7|154
1698206700000|2023-10-25 04:05:00|2291.9|2288.9|2291.9|2288.9|2292.7|2289.7|2290.8|2287.8|162
1698207000000|2023-10-25 04:10:00|2291.8|2288.8|2292|2289|2292.3|2289.3|2291.4|2288.4|58
1698207300000|2023-10-25 04:15:00|2291.9|2288.9|2292.1|2289.1|2292.3|2289.3|2291.2|2288.2|76
1698207600000|2023-10-25 04:20:00|2292.3|2289.3|2293.9|2290.9|2294.3|2291.3|2292|2289|84
1698207900000|2023-10-25 04:25:00|2294.1|2291.1|2295.3|2292.3|2295.5|2292.5|2294|2291|78
1698208200000|2023-10-25 04:30:00|2295.2|2292.2|2294.7|2291.7|2295.8|2292.8|2294.4|2291.4|106
1698208500000|2023-10-25 04:35:00|2294.8|2291.8|2295.2|2292.2|2295.4|2292.4|2294.5|2291.5|54
1698208800000|2023-10-25 04:40:00|2295.1|2292.1|2294.8|2291.8|2295.3|2292.3|2294.6|2291.6|54
1698209100000|2023-10-25 04:45:00|2294.7|2291.7|2293.7|2290.7|2295.1|2292.1|2293.1|2290.1|74
1698209400000|2023-10-25 04:50:00|2293.9|2290.9|2292.3|2289.3|2294.5|2291.5|2291.4|2288.4|156
1698209700000|2023-10-25 04:55:00|2292.4|2289.4|2293.8|2290.8|2294.8|2291.8|2292.3|2289.3|112
1698210000000|2023-10-25 05:00:00|2293.7|2290.7|2291.9|2288.9|2294|2291|2291.6|2288.6|218
1698210300000|2023-10-25 05:05:00|2291.8|2288.8|2293.7|2290.7|2293.9|2290.9|2291.8|2288.8|121
1698210600000|2023-10-25 05:10:00|2293.8|2290.8|2293.7|2290.7|2293.8|2290.8|2292.6|2289.8|94
1698210900000|2023-10-25 05:15:00|2293.8|2290.8|2292.9|2289.9|2294.1|2291.1|2292.3|2289.7|68
1698211200000|2023-10-25 05:20:00|2292.8|2289.8|2293.5|2290.5|2293.5|2291.1|2292|2289.2|64
1698211500000|2023-10-25 05:25:00|2293.4|2290.4|2292.9|2289.9|2293.6|2290.6|2292.1|2289.7|92
1698211800000|2023-10-25 05:30:00|2292.8|2289.8|2293|2290|2293.7|2290.8|2292.1|2289.1|133
1698212100000|2023-10-25 05:35:00|2293.1|2290.1|2292.8|2289.8|2294.6|2291.6|2292.3|2289.3|193
1698212400000|2023-10-25 05:40:00|2292.9|2289.9|2292.8|2290.8|2293.4|2291|2291.6|2288.7|189
1698212700000|2023-10-25 05:45:00|2292.7|2290.7|2293.9|2290.9|2294.4|2291.4|2291.8|2288.8|157
1698213000000|2023-10-25 05:50:00|2293.8|2290.8|2293.5|2290.5|2294.9|2291.9|2293.1|2290.5|134
1698213300000|2023-10-25 05:55:00|2293.4|2290.4|2293.6|2290.6|2294.3|2291.3|2292.6|2289.6|112
1698213600000|2023-10-25 06:00:00|2293.5|2290.5|2293.6|2290.6|2295.5|2292.5|2292.9|2289.9|231
1698213900000|2023-10-25 06:05:00|2293.5|2290.5|2293.2|2290.2|2295.3|2292.3|2292.5|2289.6|275
1698214200000|2023-10-25 06:10:00|2293.3|2290.3|2294.1|2291.1|2295|2292|2293.2|2290.2|220
1698214500000|2023-10-25 06:15:00|2294|2291|2297.2|2294.2|2298.6|2295.6|2293.5|2290.5|225
1698214800000|2023-10-25 06:20:00|2297.3|2294.3|2298.8|2295.8|2298.9|2296.3|2296.6|2293.6|229
1698215100000|2023-10-25 06:25:00|2299.5|2296.5|2297.5|2294.5|2299.9|2297.3|2297|2294.5|314
1698215400000|2023-10-25 06:30:00|2297.6|2294.6|2297.8|2294.8|2299.5|2296.9|2296.6|2293.8|314
1698215700000|2023-10-25 06:35:00|2297.9|2294.9|2297|2294|2298.3|2295.6|2296.3|2293.5|160
1698216000000|2023-10-25 06:40:00|2297.1|2294.1|2296.4|2293.4|2297.5|2294.5|2293.7|2290.7|205
1698216300000|2023-10-25 06:45:00|2296.3|2293.3|2292.5|2290.5|2296.6|2293.6|2292.3|2289.9|157
1698216600000|2023-10-25 06:50:00|2293.2|2290.2|2291.7|2288.7|2293.6|2291|2290.7|2288.2|211
1698216900000|2023-10-25 06:55:00|2291.8|2288.8|2290.9|2287.9|2292.8|2290.3|2290.7|2287.7|304
1698217200000|2023-10-25 07:00:00|2290.8|2287.8|2290.4|2287.4|2292|2289.4|2288.8|2285.9|350
1698217500000|2023-10-25 07:05:00|2290.5|2287.5|2293.1|2291.1|2294.7|2291.7|2290.3|2287.3|292
1698217800000|2023-10-25 07:10:00|2293|2291|2290|2288|2293.6|2291|2289.9|2287.4|252
1698218100000|2023-10-25 07:15:00|2289.9|2286.9|2288.7|2286.7|2289.9|2287.2|2287.3|2284.9|267
1698218400000|2023-10-25 07:20:00|2288.8|2286.8|2287.2|2284.2|2289.8|2287.4|2286.8|2284.2|276
1698218700000|2023-10-25 07:25:00|2287.3|2284.3|2284.6|2282.6|2287.9|2285.2|2283.8|2281.2|383
1698219000000|2023-10-25 07:30:00|2284.7|2282.7|2285.5|2282.5|2286.1|2283.3|2283.8|2280.8|325
1698219300000|2023-10-25 07:35:00|2285.4|2282.4|2285.8|2282.8|2286.9|2284.6|2284.1|2281.1|265
1698219600000|2023-10-25 07:40:00|2286.3|2283.3|2285.7|2282.7|2287.1|2284.1|2284.9|2281.9|194
1698219900000|2023-10-25 07:45:00|2285.9|2282.9|2285.4|2282.4|2286.8|2283.8|2284.5|2281.5|173
1698220200000|2023-10-25 07:50:00|2285.3|2282.3|2286.5|2283.5|2287.5|2284.7|2284.7|2281.7|186
1698220500000|2023-10-25 07:55:00|2286.3|2283.3|2287.3|2284.3|2288|2285.1|2286.3|2283.3|176
1698220800000|2023-10-25 08:00:00|2287.2|2284.2|2288|2285|2288.6|2285.6|2287|2284|315
1698221100000|2023-10-25 08:05:00|2288.1|2285.1|2288.9|2285.9|2289|2286|2287.4|2284.4|171
1698221400000|2023-10-25 08:10:00|2288.8|2285.8|2287.7|2284.7|2288.8|2285.8|2286.9|2283.9|169
1698221700000|2023-10-25 08:15:00|2287.6|2284.6|2285.5|2282.5|2288.8|2285.8|2285.4|2282.4|246
1698222000000|2023-10-25 08:20:00|2285.6|2282.6|2288.7|2285.7|2288.7|2285.7|2285.6|2282.6|202
1698222300000|2023-10-25 08:25:00|2288.5|2285.5|2290.1|2287.1|2290.2|2287.2|2287.8|2284.8|249
1698222600000|2023-10-25 08:30:00|2290|2287|2289.3|2287.3|2290.4|2287.6|2288|2286|214
1698222900000|2023-10-25 08:35:00|2289.2|2287.2|2289.7|2286.7|2290.7|2288.3|2288.6|2286.5|245
1698223200000|2023-10-25 08:40:00|2289.6|2286.6|2287.7|2285.7|2289.7|2287.1|2287.3|2284.6|221
1698223500000|2023-10-25 08:45:00|2287.6|2285.6|2284.7|2282.7|2288.8|2286|2284.7|2282.5|197
1698223800000|2023-10-25 08:50:00|2284.8|2282.8|2283.8|2280.8|2286|2283.1|2282.9|2280.2|204
1698224100000|2023-10-25 08:55:00|2283.7|2280.7|2281.5|2278.5|2284.6|2281.6|2281|2278.3|256
1698224400000|2023-10-25 09:00:00|2281.4|2278.4|2281.3|2278.3|2282.8|2279.8|2280.3|2277.3|214
1698224700000|2023-10-25 09:05:00|2281.2|2278.2|2279.1|2276.1|2281.9|2278.9|2278.4|2275.4|250
1698225000000|2023-10-25 09:10:00|2279.2|2276.2|2278.6|2275.6|2280.5|2277.9|2278.1|2275.5|247
1698225300000|2023-10-25 09:15:00|2278.7|2275.7|2279.4|2276.4|2279.6|2276.6|2277.2|2274.7|181
1698225600000|2023-10-25 09:20:00|2279.3|2276.3|2278.4|2276.4|2280.8|2278.1|2278.1|2275.2|178
1698225900000|2023-10-25 09:25:00|2278.5|2276.5|2277.7|2274.7|2280.4|2277.9|2277.2|2274.5|242
1698226200000|2023-10-25 09:30:00|2277.8|2274.8|2281.4|2278.4|2281.6|2278.8|2277.8|2274.8|194
1698226500000|2023-10-25 09:35:00|2280.4|2278.2|2279|2276|2281|2278.4|2278|2275.5|188
1698226800000|2023-10-25 09:40:00|2278.9|2275.9|2277.5|2275.5|2278.9|2276.5|2276.9|2274.4|151
1698227100000|2023-10-25 09:45:00|2277.4|2275.4|2276|2274|2277.5|2275.5|2275.4|2273.2|180
1698227400000|2023-10-25 09:50:00|2276.1|2274.1|2276.3|2273.3|2277.5|2275.1|2275.3|2272.3|107
1698227700000|2023-10-25 09:55:00|2276.4|2273.4|2275|2272|2276.6|2274.1|2274.4|2271.8|143
1698228000000|2023-10-25 10:00:00|2275.1|2272.1|2274.8|2271.8|2275.5|2272.9|2273.7|2270.7|186
1698228300000|2023-10-25 10:05:00|2274.9|2271.9|2275.9|2272.9|2276.7|2274|2274.2|2271.5|228
1698228600000|2023-10-25 10:10:00|2275.8|2272.8|2276.2|2274.2|2276.9|2274.4|2274.7|2272|165
1698228900000|2023-10-25 10:15:00|2277|2274|2280.1|2277.1|2280.1|2277.5|2275.9|2273.6|143
1698229200000|2023-10-25 10:20:00|2280|2277|2279.2|2276.2|2281.1|2278.1|2277.8|2275|174
1698229500000|2023-10-25 10:25:00|2279.1|2276.1|2281.5|2279.5|2282.5|2279.9|2278.9|2276.1|122
1698229800000|2023-10-25 10:30:00|2281.4|2279.4|2283.5|2280.5|2283.5|2280.7|2281.4|2279|163
1698230100000|2023-10-25 10:35:00|2283.4|2280.4|2283.5|2280.5|2283.5|2280.9|2281.6|2279.2|124
1698230400000|2023-10-25 10:40:00|2283.4|2280.4|2283.1|2281.1|2284.4|2281.7|2282.6|2280|175
1698230700000|2023-10-25 10:45:00|2283.7|2280.7|2282.7|2280.7|2284.5|2281.9|2282.1|2279.7|157
1698231000000|2023-10-25 10:50:00|2282.6|2280.6|2283.5|2280.5|2284.9|2282.1|2282.5|2279.8|152
1698231300000|2023-10-25 10:55:00|2283.6|2280.6|2283.6|2280.6|2284.2|2281.5|2282.6|2280.1|155
1698231600000|2023-10-25 11:00:00|2283.5|2280.5|2282.9|2279.9|2284.1|2281.4|2281.3|2279|242
1698231900000|2023-10-25 11:05:00|2282.8|2279.8|2280.5|2278.5|2282.8|2280|2280.4|2277.4|139
1698232200000|2023-10-25 11:10:00|2280.6|2278.6|2281.4|2278.4|2282.2|2279.4|2280.3|2277.7|167
1698232500000|2023-10-25 11:15:00|2281.5|2278.5|2280.2|2278.2|2283.1|2280.3|2280.2|2277.7|182
1698232800000|2023-10-25 11:20:00|2280.8|2277.8|2282|2279|2283.2|2280.5|2279.2|2276.7|251
1698233100000|2023-10-25 11:25:00|2282.1|2279.1|2284.1|2282.1|2284.8|2282.2|2281.6|2279|182
1698233400000|2023-10-25 11:30:00|2284.2|2282.2|2283.2|2281.2|2284.2|2282.2|2282.4|2279.8|163
1698233700000|2023-10-25 11:35:00|2283.1|2281.1|2284.7|2281.7|2288|2285.2|2283.1|2281|292
1698234000000|2023-10-25 11:40:00|2284.6|2281.6|2287.3|2285.3|2287.8|2285.3|2283.2|2280.9|279
1698234300000|2023-10-25 11:45:00|2287.8|2284.8|2285.6|2282.6|2287.8|2284.8|2284.9|2282.1|221
1698234600000|2023-10-25 11:50:00|2285.5|2282.5|2282.5|2280.5|2285.6|2282.7|2282.3|2279.5|174
1698234900000|2023-10-25 11:55:00|2282.4|2280.4|2282.4|2280.4|2283.1|2280.8|2280.8|2278.3|216
1698235200000|2023-10-25 12:00:00|2282.5|2280.5|2282.6|2279.6|2283|2280.5|2280.1|2277.5|257
1698235500000|2023-10-25 12:05:00|2282.7|2279.7|2282.4|2279.4|2285.3|2282.4|2282.3|2279.3|257
1698235800000|2023-10-25 12:10:00|2282.8|2279.8|2285.4|2282.4|2286.8|2283.8|2282.4|2279.7|270
1698236100000|2023-10-25 12:15:00|2285.3|2282.3|2283.5|2280.5|2286.1|2283.1|2282|2279.4|319
1698236400000|2023-10-25 12:20:00|2283.6|2280.6|2282.9|2279.9|2284.9|2282.4|2280.9|2278.4|386
1698236700000|2023-10-25 12:25:00|2282.8|2279.8|2280.4|2277.4|2283.2|2280.4|2280.1|2277.4|423
1698237000000|2023-10-25 12:30:00|2280.5|2277.5|2281.8|2279.8|2283.9|2280.9|2279.6|2277.1|393
1698237300000|2023-10-25 12:35:00|2281.7|2279.7|2275.8|2273.8|2282.4|2279.9|2275.8|2272.8|441
1698237600000|2023-10-25 12:40:00|2275.9|2273.9|2279.3|2276.3|2279.8|2277.3|2275.5|2272.7|358
1698237900000|2023-10-25 12:45:00|2279.2|2276.2|2279|2277|2280.7|2277.8|2277.6|2274.9|398
1698238200000|2023-10-25 12:50:00|2278.9|2276.9|2280.5|2278.5|2281.9|2278.9|2277.9|2275.3|384
1698238500000|2023-10-25 12:55:00|2280.6|2278.6|2278.6|2275.6|2281|2278.6|2277.7|2274.9|376
1698238800000|2023-10-25 13:00:00|2278.7|2275.7|2280.6|2278.6|2283.2|2280.4|2278.6|2275.6|624
1698239100000|2023-10-25 13:05:00|2280.7|2278.7|2280.4|2278.4|2282.6|2279.8|2278.1|2275.6|470
1698239400000|2023-10-25 13:10:00|2280.5|2278.5|2284.7|2282.7|2287.6|2285.1|2280.5|2278.3|410
1698239700000|2023-10-25 13:15:00|2284.8|2282.8|2281.1|2278.1|2285.2|2282.8|2280.9|2278.1|379
1698240000000|2023-10-25 13:20:00|2281.2|2278.2|2282.6|2279.6|2283.2|2280.6|2280.1|2277.8|353
1698240300000|2023-10-25 13:25:00|2282.7|2279.7|2284.5|2281.5|2285.2|2282.7|2282.6|2279.6|380
1698240600000|2023-10-25 13:30:00|2284.4|2281.4|2286.9|2283.9|2292.2|2289.4|2283.5|2280.7|753
1698240900000|2023-10-25 13:35:00|2287.1|2284.1|2282.1|2279.1|2288.7|2285.9|2279.5|2276.7|801
1698241200000|2023-10-25 13:40:00|2282.3|2279.3|2285.2|2283.2|2286.8|2284.1|2280.4|2277.7|687
1698241500000|2023-10-25 13:45:00|2285.1|2283.1|2288.8|2285.8|2289.9|2286.9|2281.3|2278.3|788
1698241800000|2023-10-25 13:50:00|2288.7|2285.7|2300|2297|2301.6|2299.6|2287.6|2284.6|905
1698242100000|2023-10-25 13:55:00|2300.1|2297.1|2298.5|2295.5|2301.1|2298.2|2297.5|2295|708
1698242400000|2023-10-25 14:00:00|2298.6|2295.6|2295.1|2292.1|2299.6|2296.6|2293.6|2291.1|815
1698242700000|2023-10-25 14:05:00|2295|2292|2285.5|2282.5|2295.7|2292.8|2282.5|2279.8|833
1698243000000|2023-10-25 14:10:00|2285.4|2282.4|2285.4|2282.4|2287.6|2285.1|2281.4|2278.7|765
1698243300000|2023-10-25 14:15:00|2285.3|2282.3|2287.8|2284.8|2287.8|2284.8|2283.1|2280.2|599
1698243600000|2023-10-25 14:20:00|2287.7|2284.7|2283.6|2281.6|2287.8|2285.2|2283.2|2280.2|460
1698243900000|2023-10-25 14:25:00|2284.1|2282.1|2285.8|2283.8|2289.2|2286.2|2284.1|2282.1|483
1698244200000|2023-10-25 14:30:00|2285.9|2283.9|2286.2|2283.2|2289.6|2286.6|2283.7|2280.7|478
1698244500000|2023-10-25 14:35:00|2285.3|2282.3|2287.3|2284.3|2288.9|2285.9|2284.2|2281.8|492
1698244800000|2023-10-25 14:40:00|2287.4|2284.4|2290.7|2287.7|2291.2|2288.7|2286.4|2283.4|458
1698245100000|2023-10-25 14:45:00|2290.6|2287.6|2286.4|2283.4|2290.7|2287.7|2284.3|2282|516
1698245400000|2023-10-25 14:50:00|2286.5|2283.5|2284.3|2281.3|2287.2|2284.2|2281.7|2279.2|391
1698245700000|2023-10-25 14:55:00|2284.4|2281.4|2284.8|2281.8|2285.5|2282.8|2283.1|2280.7|375
1698246000000|2023-10-25 15:00:00|2284.6|2281.6|2265.7|2262.7|2287.2|2284.2|2257|2254|767
1698246300000|2023-10-25 15:05:00|2265.5|2262.5|2275.3|2272.3|2278.1|2275.1|2265.5|2262.5|1186
1698246600000|2023-10-25 15:10:00|2275.4|2272.4|2281.3|2278.3|2287.4|2284.4|2274.4|2271.4|752
1698246900000|2023-10-25 15:15:00|2281.2|2278.2|2275.8|2272.8|2282.4|2279.4|2274.3|2271.3|582
1698247200000|2023-10-25 15:20:00|2275.9|2272.9|2274.9|2271.9|2276.2|2273.2|2270.8|2267.8|509
1698247500000|2023-10-25 15:25:00|2274.6|2271.6|2276.1|2273.1|2276.2|2273.2|2272.5|2269.5|431
1698247800000|2023-10-25 15:30:00|2276.2|2273.2|2280.7|2277.7|2283.5|2280.5|2274.7|2271.7|606
1698248100000|2023-10-25 15:35:00|2280.8|2277.8|2278.7|2275.7|2283|2280|2278.6|2275.6|472
1698248400000|2023-10-25 15:40:00|2278.6|2275.6|2284.8|2281.8|2286.1|2283.1|2278.5|2275.5|453
1698248700000|2023-10-25 15:45:00|2284.9|2281.9|2286.4|2283.4|2289.8|2286.8|2284.2|2281.2|585
1698249000000|2023-10-25 15:50:00|2286.3|2283.3|2289.1|2286.1|2290.7|2287.9|2285.9|2282.9|546
1698249300000|2023-10-25 15:55:00|2289.3|2286.3|2285.3|2282.3|2289.8|2286.8|2285.2|2282.2|398
1698249600000|2023-10-25 16:00:00|2285.2|2282.2|2284.7|2281.7|2286.2|2283.2|2283.7|2280.8|389
1698249900000|2023-10-25 16:05:00|2284.8|2281.8|2287.9|2284.9|2287.9|2284.9|2284.8|2281.8|353
1698250200000|2023-10-25 16:10:00|2287.8|2284.8|2289.3|2286.3|2290.6|2287.9|2286.9|2283.9|400
1698250500000|2023-10-25 16:15:00|2289.4|2286.4|2291|2289|2291.1|2289.1|2288.3|2285.3|256
1698250800000|2023-10-25 16:20:00|2290.9|2288.9|2288.6|2285.6|2292.4|2289.8|2287|2284|350
1698251100000|2023-10-25 16:25:00|2288.7|2285.7|2290|2287|2290.9|2287.9|2288.3|2285.3|273
1698251400000|2023-10-25 16:30:00|2290.1|2287.1|2286.6|2283.6|2291|2288.1|2286.4|2283.4|282
1698251700000|2023-10-25 16:35:00|2286.7|2283.7|2289.1|2286.1|2289.2|2286.4|2285.8|2283|270
1698252000000|2023-10-25 16:40:00|2289.2|2286.2|2287.6|2284.6|2290.1|2287.6|2287.2|2284.5|257
1698252300000|2023-10-25 16:45:00|2287.5|2284.5|2284.1|2281.1|2287.5|2284.8|2284.1|2281.1|193
1698252600000|2023-10-25 16:50:00|2284|2281|2283.8|2280.8|2286.2|2283.2|2283.3|2280.3|322
1698252900000|2023-10-25 16:55:00|2283.9|2280.9|2283.6|2280.6|2284.9|2281.9|2283.3|2280.3|221
1698253200000|2023-10-25 17:00:00|2283.7|2280.7|2281.9|2278.9|2285.9|2282.9|2281.2|2278.2|459
1698253500000|2023-10-25 17:05:00|2282|2279|2285.7|2282.7|2285.7|2282.7|2281.4|2278.4|342
1698253800000|2023-10-25 17:10:00|2285.6|2282.6|2286.7|2283.7|2286.9|2284.2|2285|2282.2|207
1698254100000|2023-10-25 17:15:00|2286.6|2283.6|2287.5|2284.5|2291.9|2288.9|2285.4|2282.4|512
1698254400000|2023-10-25 17:20:00|2287.4|2284.4|2288.5|2285.5|2292.5|2289.5|2286.1|2283.1|600
1698254700000|2023-10-25 17:25:00|2288.6|2285.6|2291.9|2288.9|2292.4|2289.4|2288.6|2285.6|471
1698255000000|2023-10-25 17:30:00|2291.7|2288.7|2292.9|2289.9|2293|2290|2290.6|2287.6|335
1698255300000|2023-10-25 17:35:00|2292.8|2289.8|2291.5|2288.5|2293.8|2290.8|2291.4|2288.4|273
1698255600000|2023-10-25 17:40:00|2291.4|2288.4|2293.5|2290.5|2293.8|2291.2|2291.4|2288.4|227
1698255900000|2023-10-25 17:45:00|2293.4|2290.4|2295.2|2292.2|2295.6|2292.6|2293.2|2290.3|208
1698256200000|2023-10-25 17:50:00|2295.3|2292.3|2293.8|2290.8|2296.5|2293.5|2293.8|2290.8|239
1698256500000|2023-10-25 17:55:00|2293.9|2290.9|2293.3|2290.3|2294|2291|2292.2|2289.2|198
1698256800000|2023-10-25 18:00:00|2293.4|2290.4|2292.9|2289.9|2293.9|2290.9|2292.4|2289.4|215
1698257100000|2023-10-25 18:05:00|2293|2290|2294.7|2291.7|2294.8|2291.8|2292.8|2289.8|117
1698257400000|2023-10-25 18:10:00|2294.6|2291.6|2296.7|2293.7|2297.1|2294.1|2294.2|2291.2|182
1698257700000|2023-10-25 18:15:00|2296.8|2293.8|2296.7|2294.7|2298.5|2295.5|2296.4|2293.8|207
1698258000000|2023-10-25 18:20:00|2296.6|2294.6|2296|2293|2297.6|2294.7|2295.9|2292.9|149
1698258300000|2023-10-25 18:25:00|2295.6|2293.6|2296.6|2293.6|2297.2|2294.2|2295.6|2292.9|172
1698258600000|2023-10-25 18:30:00|2296.5|2293.5|2296.2|2293.2|2297.4|2294.4|2295.2|2292.2|125
1698258900000|2023-10-25 18:35:00|2296.3|2293.3|2296.3|2293.3|2296.9|2293.9|2296.1|2293.1|130
1698259200000|2023-10-25 18:40:00|2296.2|2293.2|2295.4|2292.4|2296.4|2293.4|2294.6|2291.6|121
1698259500000|2023-10-25 18:45:00|2295.5|2292.5|2293|2290|2295.7|2292.7|2292.6|2289.6|180
1698259800000|2023-10-25 18:50:00|2293.1|2290.1|2291.8|2288.8|2293.2|2290.4|2291.5|2288.5|141
1698260100000|2023-10-25 18:55:00|2291.9|2288.9|2291.9|2289.9|2293|2290.4|2291.4|2288.6|190
1698260400000|2023-10-25 19:00:00|2292.5|2289.5|2291.6|2288.6|2293.1|2290.8|2290.7|2288.4|119
1698260700000|2023-10-25 19:05:00|2291.5|2288.5|2291.3|2289.3|2292.1|2289.4|2291|2288.4|133
1698261000000|2023-10-25 19:10:00|2291.2|2289.2|2292.1|2289.1|2292.9|2290.5|2291.2|2288.8|105
1698261300000|2023-10-25 19:15:00|2292|2289|2291.7|2289.7|2292.6|2290.3|2291.4|2288.7|139
1698261600000|2023-10-25 19:20:00|2291.6|2289.6|2291.9|2288.9|2293.4|2290.8|2291.5|2288.7|132
1698261900000|2023-10-25 19:25:00|2292|2289|2291.9|2289.9|2292.4|2290|2291.2|2288.7|107
1698262200000|2023-10-25 19:30:00|2292.3|2289.3|2292|2290|2292.5|2290.1|2291.5|2289.1|107
1698262500000|2023-10-25 19:35:00|2291.9|2289.9|2291.2|2289.2|2292.5|2290.2|2291|2288.4|127
1698262800000|2023-10-25 19:40:00|2291.3|2289.3|2289.9|2286.9|2292.2|2289.6|2289.3|2286.6|174
1698263100000|2023-10-25 19:45:00|2289.8|2286.8|2289.6|2286.6|2290|2287|2289.4|2286.4|93
1698263400000|2023-10-25 19:50:00|2289.8|2286.8|2288.8|2285.8|2290.1|2287.5|2288.4|2285.8|96
1698263700000|2023-10-25 19:55:00|2289|2286|2287.7|2284.7|2289|2286|2287.2|2284.5|140
1698264000000|2023-10-25 20:00:00|2287.6|2284.6|2287.2|2284.2|2288.3|2285.3|2286.6|2283.6|115
1698264300000|2023-10-25 20:05:00|2287.3|2284.3|2287.1|2284.1|2287.5|2284.7|2286|2283.4|133
1698264600000|2023-10-25 20:10:00|2287|2284|2287.1|2284.1|2287.9|2285.4|2286.8|2283.8|111
1698264900000|2023-10-25 20:15:00|2287|2284|2286.8|2283.8|2287.5|2284.5|2286.3|2283.3|121
1698265200000|2023-10-25 20:20:00|2286.7|2283.7|2286.4|2283.4|2286.9|2283.9|2286.3|2283.3|55
1698265500000|2023-10-25 20:25:00|2286.3|2283.3|2286.2|2283.2|2286.5|2283.5|2285.9|2282.9|30
1698265800000|2023-10-25 20:30:00|2286.1|2283.1|2285.6|2282.6|2286.6|2283.6|2285.1|2282.1|100
1698266100000|2023-10-25 20:35:00|2285.5|2282.5|2286|2283|2286.1|2283.1|2284.1|2281.1|123
1698266400000|2023-10-25 20:40:00|2285.9|2282.9|2285.8|2282.8|2286.6|2283.6|2285.2|2282.2|118
1698266700000|2023-10-25 20:45:00|2285.7|2282.7|2287.6|2284.6|2287.8|2284.8|2285.6|2282.6|86
1698267000000|2023-10-25 20:50:00|2287.3|2284.3|2288.1|2285.1|2288.2|2285.2|2286.7|2283.7|113
1698267300000|2023-10-25 20:55:00|2287.9|2284.9|2288.4|2285.4|2288.8|2285.8|2287.6|2284.6|103
1698271200000|2023-10-25 22:00:00|2287.6|2280.3|2287.2|2284.2|2290.6|2284.3|2285.8|2278.7|98
1698271500000|2023-10-25 22:05:00|2287.3|2284.3|2288|2285|2288.6|2285.6|2286.2|2282.8|120
1698271800000|2023-10-25 22:10:00|2287.9|2284.9|2287.9|2284.9|2288.2|2285.2|2287.3|2284.3|60
1698272100000|2023-10-25 22:15:00|2287.8|2284.8|2288.4|2285.4|2288.4|2285.4|2286.7|2283.7|80
1698272400000|2023-10-25 22:20:00|2288.3|2285.3|2289.3|2286.3|2290.2|2287.2|2287.9|2284.9|169
1698272700000|2023-10-25 22:25:00|2289.6|2286.6|2289|2286|2290|2287|2288.3|2285.3|186
1698273000000|2023-10-25 22:30:00|2289.2|2286.2|2286.3|2283.3|2289.4|2286.4|2286|2283|139
1698273300000|2023-10-25 22:35:00|2286.4|2283.4|2286.8|2283.8|2287.2|2284.2|2285.3|2282.3|94
1698273600000|2023-10-25 22:40:00|2286.9|2283.9|2286.7|2283.7|2286.9|2283.9|2285.9|2282.9|64
1698273900000|2023-10-25 22:45:00|2286.9|2283.9|2285.7|2282.7|2287.1|2284.1|2285.1|2282.1|147
1698274200000|2023-10-25 22:50:00|2286.5|2283.5|2286.5|2283.5|2287|2284|2285.3|2282.3|115
1698274500000|2023-10-25 22:55:00|2286.4|2283.4|2286.2|2283.2|2287.5|2284.5|2285.6|2282.6|118
1698274800000|2023-10-25 23:00:00|2286.1|2283.1|2286.1|2283.1|2287.7|2284.7|2285.4|2282.4|185
1698275100000|2023-10-25 23:05:00|2286.2|2283.2|2285.4|2282.4|2286.5|2283.5|2285.2|2282.2|144
1698275400000|2023-10-25 23:10:00|2285.3|2282.3|2285.1|2282.1|2285.7|2282.7|2284.8|2281.8|60
1698275700000|2023-10-25 23:15:00|2285|2282|2285.5|2282.5|2287|2284|2284.8|2281.8|80
1698276000000|2023-10-25 23:20:00|2285.6|2282.6|2286|2283|2286.2|2283.2|2285.6|2282.6|78
1698276300000|2023-10-25 23:25:00|2286.1|2283.1|2285.7|2282.7|2286.1|2283.1|2285.3|2282.3|64
1698276600000|2023-10-25 23:30:00|2285.6|2282.6|2285.5|2282.5|2285.6|2282.6|2284.5|2281.5|131
1698276900000|2023-10-25 23:35:00|2285.4|2282.4|2285.6|2282.6|2286.6|2283.6|2285.4|2282.4|77
1698277200000|2023-10-25 23:40:00|2285.7|2282.7|2286|2283|2286.5|2283.5|2285.3|2282.3|123
1698277500000|2023-10-25 23:45:00|2286.1|2283.1|2286|2283|2286.6|2283.6|2285.6|2282.6|123
1698277800000|2023-10-25 23:50:00|2286.1|2283.1|2285.7|2282.7|2286.1|2283.1|2285.5|2282.5|63
1698278100000|2023-10-25 23:55:00|2285.6|2282.6|2286|2283|2286.1|2283.1|2285.5|2282.5|61
1698278400000|2023-10-26 00:00:00|2285.9|2282.9|2286.4|2283.4|2286.5|2283.5|2285.4|2282.4|95
1698278700000|2023-10-26 00:05:00|2286.3|2283.3|2288.5|2285.5|2289.1|2286.1|2286.3|2283.3|99
1698279000000|2023-10-26 00:10:00|2288.6|2285.6|2288|2285|2289.7|2286.7|2287.6|2284.6|135
1698279300000|2023-10-26 00:15:00|2287.7|2284.7|2287|2284|2289.1|2286.1|2286.8|2283.8|110
1698279600000|2023-10-26 00:20:00|2286.9|2283.9|2287.9|2284.9|2288.4|2285.4|2286.4|2283.4|122
1698279900000|2023-10-26 00:25:00|2288|2285|2288.5|2285.5|2288.9|2285.9|2287.9|2284.9|105
1698280200000|2023-10-26 00:30:00|2288.4|2285.4|2289.4|2286.4|2290.2|2287.2|2288.3|2285.3|98
1698280500000|2023-10-26 00:35:00|2289.3|2286.3|2290|2287|2290.5|2287.5|2289|2286|122
1698280800000|2023-10-26 00:40:00|2290.1|2287.1|2289.6|2286.6|2290.7|2287.7|2289.4|2286.4|81
1698281100000|2023-10-26 00:45:00|2289.8|2286.8|2288.6|2285.6|2289.9|2286.9|2288.4|2285.4|107
1698281400000|2023-10-26 00:50:00|2288.5|2285.5|2285.4|2282.4|2288.5|2285.5|2284.7|2281.7|146
1698281700000|2023-10-26 00:55:00|2285.3|2282.3|2287.3|2284.3|2287.4|2284.4|2285.3|2282.3|171
1698282000000|2023-10-26 01:00:00|2287.4|2284.4|2290.3|2287.3|2291|2288|2287.3|2284.3|316
1698282300000|2023-10-26 01:05:00|2290.2|2287.2|2289.3|2286.3|2290.2|2287.2|2288.9|2285.9|170
1698282600000|2023-10-26 01:10:00|2289.2|2286.2|2289|2286|2289.4|2286.4|2288.3|2285.3|135
1698282900000|2023-10-26 01:15:00|2288.9|2285.9|2291.2|2288.2|2291.3|2288.3|2288.3|2285.3|210
1698283200000|2023-10-26 01:20:00|2291.3|2288.3|2292.8|2289.8|2296.9|2293.9|2291.3|2288.3|312
1698283500000|2023-10-26 01:25:00|2292.6|2289.6|2291.8|2288.8|2292.6|2289.6|2290.4|2287.4|188
1698283800000|2023-10-26 01:30:00|2291.9|2288.9|2292.1|2289.1|2292.7|2289.7|2289.8|2286.8|236
1698284100000|2023-10-26 01:35:00|2292|2289|2293.3|2290.3|2295.1|2292.1|2291.9|2288.9|300
1698284400000|2023-10-26 01:40:00|2293.1|2290.1|2293.1|2290.1|2294.1|2291.1|2292.9|2289.9|253
1698284700000|2023-10-26 01:45:00|2293|2290|2294.8|2291.8|2295.6|2292.6|2292.5|2289.5|167
1698285000000|2023-10-26 01:50:00|2294.7|2291.7|2294.6|2291.6|2294.8|2291.8|2293.6|2290.6|152
1698285300000|2023-10-26 01:55:00|2294.7|2291.7|2294.4|2291.4|2295.1|2292.1|2292.9|2289.9|128
1698285600000|2023-10-26 02:00:00|2294.5|2291.5|2296.1|2293.1|2296.6|2293.6|2294.5|2291.5|164
1698285900000|2023-10-26 02:05:00|2296.2|2293.2|2294.9|2291.9|2297.2|2294.2|2294.7|2291.7|183
1698286200000|2023-10-26 02:10:00|2295|2292|2295.5|2292.5|2295.6|2292.6|2293.6|2290.6|197
1698286500000|2023-10-26 02:15:00|2295.6|2292.6|2293.8|2290.8|2296.3|2293.3|2293.6|2290.6|213
1698286800000|2023-10-26 02:20:00|2294|2291|2291.8|2288.8|2294|2291|2291.5|2288.5|170
1698287100000|2023-10-26 02:25:00|2292.2|2289.2|2289.6|2286.6|2292.2|2289.2|2288.5|2285.5|161
1698287400000|2023-10-26 02:30:00|2290.1|2287.1|2293.2|2290.2|2293.6|2290.6|2290|2287|191
1698287700000|2023-10-26 02:35:00|2293.1|2290.1|2292.4|2289.4|2294.1|2291.1|2292|2289|124
1698288000000|2023-10-26 02:40:00|2292.5|2289.5|2291.1|2288.1|2292.5|2289.5|2290.8|2287.8|125
1698288300000|2023-10-26 02:45:00|2291.2|2288.2|2291.7|2288.7|2292.9|2289.9|2290.9|2287.9|168
1698288600000|2023-10-26 02:50:00|2291.9|2288.9|2291|2288|2292.1|2289.1|2289.7|2286.7|132
1698288900000|2023-10-26 02:55:00|2290.9|2287.9|2291.2|2288.2|2291.6|2289|2290.8|2287.8|104
1698289200000|2023-10-26 03:00:00|2291.1|2288.1|2289.7|2286.7|2291.6|2288.6|2289.1|2286.1|122
1698289500000|2023-10-26 03:05:00|2289.8|2286.8|2289.7|2286.7|2290.4|2287.4|2288.6|2285.6|99
1698289800000|2023-10-26 03:10:00|2289.8|2286.8|2290.5|2287.5|2290.8|2287.8|2289.3|2286.3|115
1698290100000|2023-10-26 03:15:00|2290.6|2287.6|2291.2|2288.2|2291.9|2288.9|2290.6|2287.6|92
1698290400000|2023-10-26 03:20:00|2291.1|2288.1|2290.7|2287.7|2291.4|2288.4|2290.6|2287.6|88
1698290700000|2023-10-26 03:25:00|2290.6|2287.6|2292.5|2289.5|2292.8|2289.8|2290.6|2287.6|103
1698291000000|2023-10-26 03:30:00|2292.4|2289.4|2291.8|2288.8|2292.8|2289.8|2291.1|2288.1|140
1698291300000|2023-10-26 03:35:00|2291.9|2288.9|2293.6|2290.6|2293.8|2290.8|2291.8|2288.8|94
1698291600000|2023-10-26 03:40:00|2293.7|2290.7|2295.1|2292.1|2295.4|2292.4|2293.2|2290.2|152
1698291900000|2023-10-26 03:45:00|2295.2|2292.2|2295.1|2292.1|2296.2|2293.2|2294.5|2291.5|196
1698292200000|2023-10-26 03:50:00|2295|2292|2295.4|2292.4|2295.7|2292.7|2294.9|2291.9|130
1698292500000|2023-10-26 03:55:00|2295.3|2292.3|2296.2|2293.2|2296.4|2293.4|2295.2|2292.2|124
1698292800000|2023-10-26 04:00:00|2296.1|2293.1|2298.1|2295.1|2298.9|2295.9|2296.1|2293.1|125
1698293100000|2023-10-26 04:05:00|2298|2295|2299|2296|2299.1|2296.1|2298|2295|62
1698293400000|2023-10-26 04:10:00|2299.1|2296.1|2297.8|2294.8|2299.5|2296.5|2297.8|2294.8|78
1698293700000|2023-10-26 04:15:00|2297.9|2294.9|2298.8|2295.8|2298.9|2295.9|2297.6|2294.6|87
1698294000000|2023-10-26 04:20:00|2298.9|2295.9|2298.6|2295.6|2299.3|2296.3|2298.1|2295.1|67
1698294300000|2023-10-26 04:25:00|2298.5|2295.5|2296.9|2293.9|2300|2297|2296|2293|103
1698294600000|2023-10-26 04:30:00|2297.1|2294.1|2298.2|2295.2|2298.3|2295.3|2295.9|2292.9|168
1698294900000|2023-10-26 04:35:00|2298.3|2295.3|2297.8|2294.8|2299.3|2296.3|2297.4|2294.4|122
1698295200000|2023-10-26 04:40:00|2297.9|2294.9|2297.5|2294.5|2298.5|2295.5|2297.3|2294.3|98
1698295500000|2023-10-26 04:45:00|2297.6|2294.6|2299.2|2296.2|2299.5|2296.5|2297.6|2294.6|90
1698295800000|2023-10-26 04:50:00|2299.3|2296.3|2300.2|2297.2|2300.4|2297.4|2299|2296|118
1698296100000|2023-10-26 04:55:00|2300.1|2297.1|2298.9|2295.9|2300.4|2297.4|2298.6|2295.6|105
1698296400000|2023-10-26 05:00:00|2298.8|2295.8|2300.8|2297.8|2301.2|2298.2|2298.7|2295.7|122
1698296700000|2023-10-26 05:05:00|2300.9|2297.9|2301.4|2298.4|2302|2299|2300.8|2297.8|166
1698297000000|2023-10-26 05:10:00|2301.5|2298.5|2300.7|2297.7|2301.9|2298.9|2300|2297|218
1698297300000|2023-10-26 05:15:00|2300.6|2297.6|2300.6|2297.6|2300.9|2297.9|2300.2|2297.2|102
1698297600000|2023-10-26 05:20:00|2300.5|2297.5|2301.2|2298.2|2302.1|2299.1|2300.5|2297.5|134
1698297900000|2023-10-26 05:25:00|2301.1|2298.1|2299.3|2296.3|2301.2|2298.2|2299.1|2296.1|133
1698298200000|2023-10-26 05:30:00|2299.4|2296.4|2300|2297|2300.4|2297.4|2297.2|2294.2|286
1698298500000|2023-10-26 05:35:00|2300.1|2297.1|2300.1|2297.1|2301.9|2298.9|2300|2297|271
1698298800000|2023-10-26 05:40:00|2300.2|2297.2|2299.4|2296.4|2300.3|2297.3|2297.7|2294.7|339
1698299100000|2023-10-26 05:45:00|2299.5|2296.5|2299.1|2296.1|2300.7|2297.7|2298.2|2295.2|341
1698299400000|2023-10-26 05:50:00|2298.5|2295.5|2295.8|2292.8|2298.5|2295.5|2295.3|2292.3|191
1698299700000|2023-10-26 05:55:00|2295.7|2292.7|2295.4|2292.4|2296.3|2293.3|2294.1|2291.1|180
1698300000000|2023-10-26 06:00:00|2295.3|2292.3|2292.4|2289.4|2295.5|2292.5|2292.2|2289.2|279
1698300300000|2023-10-26 06:05:00|2292.3|2289.3|2292|2289|2292.9|2289.9|2290.3|2287.3|247
1698300600000|2023-10-26 06:10:00|2292.1|2289.1|2293.5|2290.5|2294.9|2291.9|2291.8|2288.8|291
1698300900000|2023-10-26 06:15:00|2293.4|2290.4|2295.7|2292.7|2295.7|2293.2|2293.4|2290.4|255
1698301200000|2023-10-26 06:20:00|2295.9|2292.9|2297.6|2294.6|2298.2|2295.2|2295.5|2292.5|264
1698301500000|2023-10-26 06:25:00|2297.8|2294.8|2296.4|2293.4|2299.1|2296.1|2295.5|2292.5|276
1698301800000|2023-10-26 06:30:00|2296.5|2293.5|2295.7|2292.7|2296.6|2293.6|2294.9|2291.9|219
1698302100000|2023-10-26 06:35:00|2295.8|2292.8|2295.3|2292.3|2298.1|2295.1|2294.8|2291.8|304
1698302400000|2023-10-26 06:40:00|2295.4|2292.4|2296.4|2293.4|2297.8|2294.8|2294.8|2291.8|255
1698302700000|2023-10-26 06:45:00|2296.6|2293.6|2296.9|2293.9|2305|2302|2296.4|2293.4|524
1698303000000|2023-10-26 06:50:00|2297|2294|2298.6|2295.6|2299.1|2296.1|2296.7|2293.7|356
1698303300000|2023-10-26 06:55:00|2298.5|2295.5|2298.1|2295.1|2300|2297|2298|2295|307
1698303600000|2023-10-26 07:00:00|2298.2|2295.2|2298.9|2295.9|2299.6|2296.6|2296.7|2293.8|389
1698303900000|2023-10-26 07:05:00|2299|2296|2300.4|2297.4|2301|2298|2297.7|2294.7|343
1698304200000|2023-10-26 07:10:00|2300.3|2297.3|2301.1|2298.1|2302.8|2299.8|2299.7|2296.7|352
1698304500000|2023-10-26 07:15:00|2301.2|2298.2|2299.9|2296.9|2301.7|2299.1|2299.8|2296.8|347
1698304800000|2023-10-26 07:20:00|2299.8|2296.8|2296.4|2293.4|2300.4|2297.4|2296.2|2293.2|260
1698305100000|2023-10-26 07:25:00|2296.5|2293.5|2298.7|2295.7|2298.8|2295.8|2295.9|2292.9|246
1698305400000|2023-10-26 07:30:00|2298.8|2295.8|2300.7|2297.7|2301.2|2298.2|2297.3|2294.3|287
1698305700000|2023-10-26 07:35:00|2300.8|2297.8|2303|2300|2303.1|2300.4|2299.6|2297|302
1698306000000|2023-10-26 07:40:00|2302.9|2299.9|2302.7|2299.7|2304.1|2301.5|2301.5|2298.5|396
1698306300000|2023-10-26 07:45:00|2302.6|2299.6|2305.1|2302.1|2306.3|2303.4|2302.2|2299.2|445
1698306600000|2023-10-26 07:50:00|2305|2302|2304.9|2301.9|2305.1|2302.1|2303.1|2300.1|294
1698306900000|2023-10-26 07:55:00|2304.7|2301.7|2308.5|2305.5|2308.6|2305.9|2304.4|2301.6|287
1698307200000|2023-10-26 08:00:00|2308.6|2305.6|2310.3|2307.3|2310.8|2308.1|2307.2|2305.2|348
1698307500000|2023-10-26 08:05:00|2310.4|2307.4|2307.5|2305.5|2311.5|2308.6|2307.2|2304.7|332
1698307800000|2023-10-26 08:10:00|2307.6|2305.6|2306.9|2303.9|2308.3|2305.7|2305.7|2303.3|220
1698308100000|2023-10-26 08:15:00|2307|2304|2307.6|2305.6|2308.3|2305.8|2305.8|2303.4|183
1698308400000|2023-10-26 08:20:00|2307.4|2305.4|2306.4|2303.4|2307.8|2305.5|2305.6|2303.1|192
1698308700000|2023-10-26 08:25:00|2306.3|2303.3|2307.8|2304.8|2307.9|2304.9|2306.1|2303.1|120
1698309000000|2023-10-26 08:30:00|2307.9|2304.9|2310.8|2307.8|2310.9|2308.2|2307.8|2304.8|161
1698309300000|2023-10-26 08:35:00|2310.7|2307.7|2312.6|2309.6|2314|2311.5|2310.5|2307.6|298
1698309600000|2023-10-26 08:40:00|2312.7|2309.7|2313.4|2311.4|2314.4|2311.7|2311.2|2308.6|289
1698309900000|2023-10-26 08:45:00|2313.3|2311.3|2313.6|2310.6|2313.9|2311.3|2312|2309.6|211
1698310200000|2023-10-26 08:50:00|2313.4|2310.4|2314.8|2311.8|2315.8|2312.9|2313.2|2310.2|294
1698310500000|2023-10-26 08:55:00|2314.7|2311.7|2312.7|2310.7|2314.9|2312.4|2312.6|2310.5|191
1698310800000|2023-10-26 09:00:00|2312.8|2310.8|2312.6|2309.6|2313.4|2310.8|2311.8|2308.8|221
1698311100000|2023-10-26 09:05:00|2312.7|2309.7|2309.5|2306.5|2313|2310.2|2309.1|2306.1|179
1698311400000|2023-10-26 09:10:00|2309.7|2306.7|2309.9|2306.9|2311.1|2308.1|2309.5|2306.5|150
1698311700000|2023-10-26 09:15:00|2309.8|2306.8|2308.9|2305.9|2310.7|2308.1|2307.9|2305.2|188
1698312000000|2023-10-26 09:20:00|2309|2306|2311.6|2308.6|2311.8|2308.9|2308|2305.6|181
1698312300000|2023-10-26 09:25:00|2311.7|2308.7|2313.9|2311.9|2315.3|2312.8|2311.3|2308.5|278
1698312600000|2023-10-26 09:30:00|2313.8|2311.8|2311.9|2308.9|2314.1|2311.8|2311.4|2308.9|260
1698312900000|2023-10-26 09:35:00|2312|2309|2312.1|2310.1|2312.8|2310.1|2310.9|2308.6|179
1698313200000|2023-10-26 09:40:00|2312|2310|2309.8|2307.8|2312.9|2310.3|2309.7|2307.2|211
1698313500000|2023-10-26 09:45:00|2309.7|2307.7|2309.8|2306.8|2311.7|2309|2309.2|2306.5|264
1698313800000|2023-10-26 09:50:00|2309.9|2306.9|2310|2308|2310.7|2308.1|2309|2306.6|160
1698314100000|2023-10-26 09:55:00|2309.9|2307.9|2310.7|2307.7|2310.7|2307.9|2309.1|2306.6|116
1698314400000|2023-10-26 10:00:00|2310.6|2307.6|2309.9|2307.9|2311.6|2308.9|2309.6|2307|149
1698314700000|2023-10-26 10:05:00|2310|2308|2310.7|2308.7|2311.5|2309|2309.8|2307.8|121
1698315000000|2023-10-26 10:10:00|2310.6|2308.6|2310.4|2308.4|2311.5|2309.2|2310.2|2307.9|127
1698315300000|2023-10-26 10:15:00|2310.5|2308.5|2310.3|2307.3|2312|2309.6|2309.7|2306.7|173
1698315600000|2023-10-26 10:20:00|2310.2|2307.2|2309.3|2306.3|2311.7|2309.2|2308.2|2305.8|179
1698315900000|2023-10-26 10:25:00|2309.2|2306.2|2307.5|2304.5|2309.4|2306.6|2307.1|2304.4|156
1698316200000|2023-10-26 10:30:00|2307.6|2304.6|2305.8|2303.8|2308.1|2305.6|2305.5|2303|191
1698316500000|2023-10-26 10:35:00|2305.7|2303.7|2303.2|2300.2|2306.8|2304.5|2302.9|2300.2|323
1698316800000|2023-10-26 10:40:00|2303.1|2300.1|2301.1|2298.1|2303.3|2300.8|2300.7|2297.7|253
1698317100000|2023-10-26 10:45:00|2300.9|2297.9|2301.5|2299.5|2302.3|2299.7|2299.9|2297.4|243
1698317400000|2023-10-26 10:50:00|2301.3|2299.3|2299.2|2296.2|2302.1|2299.8|2298.3|2295.6|299
1698317700000|2023-10-26 10:55:00|2299.1|2296.1|2298.1|2295.1|2300.8|2297.8|2297.8|2295|209
1698318000000|2023-10-26 11:00:00|2298.2|2295.2|2299.3|2296.3|2300.7|2297.7|2297.2|2294.5|251
1698318300000|2023-10-26 11:05:00|2299.5|2296.5|2299.4|2296.4|2300.1|2297.6|2298.5|2295.5|244
1698318600000|2023-10-26 11:10:00|2299.7|2296.7|2299.6|2296.6|2301.5|2298.5|2299.4|2296.4|242
1698318900000|2023-10-26 11:15:00|2299.8|2296.8|2300.5|2298.5|2301.6|2299.2|2299.5|2296.6|186
1698319200000|2023-10-26 11:20:00|2300.6|2298.6|2299.5|2297.5|2301.4|2298.8|2299.2|2296.5|195
1698319500000|2023-10-26 11:25:00|2299.6|2297.6|2300.6|2297.6|2300.9|2298.8|2298.7|2296.3|240
1698319800000|2023-10-26 11:30:00|2301|2298|2297.6|2294.6|2301|2298.4|2296.8|2294.4|299
1698320100000|2023-10-26 11:35:00|2297.7|2294.7|2294.1|2292.1|2297.8|2295.4|2290.5|2287.5|477
1698320400000|2023-10-26 11:40:00|2294|2292|2292.3|2290.3|2295.1|2292.5|2292.1|2289.9|265
1698320700000|2023-10-26 11:45:00|2292.2|2290.2|2295.1|2292.1|2295.5|2292.5|2291.4|2288.5|226
1698321000000|2023-10-26 11:50:00|2295|2292|2295.7|2292.7|2296|2293|2293.2|2290.7|205
1698321300000|2023-10-26 11:55:00|2295.9|2292.9|2295.2|2292.2|2296.2|2293.8|2294.8|2291.9|193
1698321600000|2023-10-26 12:00:00|2295.1|2292.1|2297.6|2295.6|2299.2|2296.7|2295.1|2292.1|334
1698321900000|2023-10-26 12:05:00|2297.4|2295.4|2296.9|2294.9|2298.4|2295.9|2293.3|2290.7|322
1698322200000|2023-10-26 12:10:00|2296.8|2294.8|2295.4|2292.4|2296.8|2294.8|2293.5|2290.5|234
1698322500000|2023-10-26 12:15:00|2295.7|2292.7|2300.2|2297.2|2302.7|2300.1|2294.9|2291.9|890
1698322800000|2023-10-26 12:20:00|2299.8|2297.8|2297.5|2294.5|2301.9|2299.3|2296.7|2294.3|680
1698323100000|2023-10-26 12:25:00|2297.4|2294.4|2294.2|2291.2|2297.4|2294.9|2293|2288.1|556
1698323400000|2023-10-26 12:30:00|2295.4|2289.9|2293.1|2290.1|2299|2296|2285.6|2282.6|1383
1698323700000|2023-10-26 12:35:00|2293.2|2290.2|2293|2290|2298.2|2295.9|2290.2|2288.1|999
1698324000000|2023-10-26 12:40:00|2293.1|2290.1|2288.3|2285.3|2293.2|2291.2|2285.5|2283.2|739
1698324300000|2023-10-26 12:45:00|2288.1|2285.1|2282.7|2279.7|2289.2|2286.9|2279|2276.3|941
1698324600000|2023-10-26 12:50:00|2282.6|2279.6|2285.4|2283.4|2286.5|2284.2|2281.7|2279|864
1698324900000|2023-10-26 12:55:00|2285.5|2283.5|2279.9|2277.9|2285.9|2283.5|2279.7|2277.1|752
1698325200000|2023-10-26 13:00:00|2280.4|2277.4|2277.8|2274.8|2280.8|2278.5|2274.7|2271.7|1005
1698325500000|2023-10-26 13:05:00|2278.1|2275.1|2273.6|2271.6|2279.7|2276.7|2273.3|2270.7|693
1698325800000|2023-10-26 13:10:00|2273.7|2271.7|2276.5|2274.5|2278|2275.7|2273.6|2270.9|719
1698326100000|2023-10-26 13:15:00|2276.4|2274.4|2284.4|2281.4|2285.6|2283|2275.1|2272.7|601
1698326400000|2023-10-26 13:20:00|2284.5|2281.5|2281.8|2279.8|2284.6|2281.6|2279.7|2276.9|526
1698326700000|2023-10-26 13:25:00|2282.2|2279.2|2284.5|2281.5|2288.2|2285.6|2281.2|2278.6|542
1698327000000|2023-10-26 13:30:00|2284.4|2281.4|2286.1|2284.1|2289.2|2286.9|2283.9|2281|801
1698327300000|2023-10-26 13:35:00|2286.7|2283.7|2287.5|2284.5|2290.2|2287.5|2284.3|2281.8|776
1698327600000|2023-10-26 13:40:00|2287.6|2284.6|2286.1|2283.1|2288.2|2285.2|2282.5|2279.5|781
1698327900000|2023-10-26 13:45:00|2285.9|2282.9|2278.5|2275.5|2286.5|2284|2276.7|2273.7|717
1698328200000|2023-10-26 13:50:00|2278.6|2275.6|2279.6|2276.6|2280.2|2277.8|2274.3|2271.7|675
1698328500000|2023-10-26 13:55:00|2279.7|2276.7|2274.4|2271.4|2281|2278.3|2274.2|2271.2|606
1698328800000|2023-10-26 14:00:00|2274.3|2271.3|2273.7|2270.7|2275.7|2273|2270.9|2268.3|773
1698329100000|2023-10-26 14:05:00|2273.8|2270.8|2267.4|2264.4|2274.4|2271.8|2267|2264.3|643
1698329400000|2023-10-26 14:10:00|2267.5|2264.5|2263|2261|2268.2|2265.8|2260.8|2258.4|643
1698329700000|2023-10-26 14:15:00|2263.1|2261.1|2261.9|2259.9|2265.2|2263.1|2261.9|2259.8|617
1698330000000|2023-10-26 14:20:00|2262|2260|2249.2|2246.2|2262|2260|2248.1|2245.7|1173
1698330300000|2023-10-26 14:25:00|2249.1|2246.1|2251.5|2248.5|2252.5|2249.6|2245.4|2243.2|844
1698330600000|2023-10-26 14:30:00|2251.3|2248.3|2261.2|2258.2|2263|2260|2250.5|2247.8|786
1698330900000|2023-10-26 14:35:00|2261.1|2258.1|2270.7|2267.7|2271.6|2268.6|2259.3|2256.7|745
1698331200000|2023-10-26 14:40:00|2270.8|2267.8|2279|2277|2282.3|2279.3|2270.7|2267.7|851
1698331500000|2023-10-26 14:45:00|2279.8|2276.8|2279.7|2276.7|2281.8|2279.1|2276.4|2273.9|745
1698331800000|2023-10-26 14:50:00|2279.8|2276.8|2279.2|2276.2|2284.1|2281.3|2278.5|2276.1|589
1698332100000|2023-10-26 14:55:00|2278.8|2275.8|2274.5|2271.5|2279.8|2277.2|2273.7|2271.2|541
1698332400000|2023-10-26 15:00:00|2275.2|2272.2|2271.1|2268.1|2276|2273|2270.3|2267.3|551
1698332700000|2023-10-26 15:05:00|2271.3|2268.3|2276.9|2274.9|2277|2274.9|2267.1|2264.5|547
1698333000000|2023-10-26 15:10:00|2276.8|2274.8|2274.2|2271.2|2278.4|2275.4|2270|2267|554
1698333300000|2023-10-26 15:15:00|2274.3|2271.3|2272.9|2269.9|2275.1|2272.1|2271.2|2268.6|383
1698333600000|2023-10-26 15:20:00|2272.8|2269.8|2268|2266|2272.8|2270|2268|2265.2|408
1698333900000|2023-10-26 15:25:00|2268.1|2266.1|2267.7|2264.7|2269.1|2266.4|2265.5|2263.1|444
1698334200000|2023-10-26 15:30:00|2267.5|2264.5|2267.6|2264.6|2270.2|2267.4|2266.4|2263.8|407
1698334500000|2023-10-26 15:35:00|2267.7|2264.7|2269.4|2266.4|2270.4|2268.4|2266.5|2263.8|339
1698334800000|2023-10-26 15:40:00|2269.3|2266.3|2270.2|2268.2|2272.5|2270|2267.6|2264.8|474
1698335100000|2023-10-26 15:45:00|2270.1|2268.1|2272.2|2269.2|2272.2|2269.9|2269.4|2266.8|357
1698335400000|2023-10-26 15:50:00|2272.3|2269.3|2274.5|2272.5|2275.8|2273.6|2271.1|2268.1|323
1698335700000|2023-10-26 15:55:00|2274.3|2272.3|2273.1|2270.1|2274.9|2272.7|2272|2269.5|336
1698336000000|2023-10-26 16:00:00|2272.9|2269.9|2272|2269|2273.5|2271.1|2270.8|2268.1|295
1698336300000|2023-10-26 16:05:00|2271.9|2268.9|2270.9|2267.9|2273|2271|2270.4|2267.9|286
1698336600000|2023-10-26 16:10:00|2271|2268|2273.6|2270.6|2273.8|2271.2|2269.1|2266.5|339
1698336900000|2023-10-26 16:15:00|2273.8|2270.8|2279.6|2276.6|2280.9|2278.4|2272.1|2269.6|402
1698337200000|2023-10-26 16:20:00|2279.7|2276.7|2276.2|2274.2|2280.3|2278|2275.8|2273.3|384
1698337500000|2023-10-26 16:25:00|2276.1|2274.1|2278.3|2276.3|2278.7|2276.5|2275.5|2272.9|370
1698337800000|2023-10-26 16:30:00|2278.2|2276.2|2275.6|2273.6|2279.1|2276.5|2274.5|2272|329
1698338100000|2023-10-26 16:35:00|2275.5|2273.5|2274.8|2272.8|2277.9|2275.4|2274.4|2271.8|358
1698338400000|2023-10-26 16:40:00|2274.7|2272.7|2274.9|2272.9|2275.6|2273.3|2272.9|2270.3|347
1698338700000|2023-10-26 16:45:00|2274.8|2272.8|2277.3|2274.3|2277.9|2275.7|2274.1|2272.1|320
1698339000000|2023-10-26 16:50:00|2276.5|2274.5|2277.5|2274.5|2277.8|2275|2275.4|2272.9|306
1698339300000|2023-10-26 16:55:00|2277.6|2274.6|2275.2|2272.2|2278.7|2276|2274.5|2271.7|258
1698339600000|2023-10-26 17:00:00|2275.1|2272.1|2279.4|2276.4|2280.3|2277.8|2274.3|2271.8|423
1698339900000|2023-10-26 17:05:00|2279.3|2276.3|2280.2|2278.2|2281.1|2278.7|2278.3|2275.8|356
1698340200000|2023-10-26 17:10:00|2280.6|2278.6|2278.8|2276.8|2280.9|2278.6|2278|2275.5|264
1698340500000|2023-10-26 17:15:00|2278.7|2276.7|2279.1|2276.1|2280.4|2277.7|2277.3|2274.8|307
1698340800000|2023-10-26 17:20:00|2279|2276|2279.1|2277.1|2279.7|2277.7|2276.6|2273.9|292
1698341100000|2023-10-26 17:25:00|2279.2|2277.2|2278.2|2275.2|2281.6|2279.2|2278|2275|412
1698341400000|2023-10-26 17:30:00|2278.3|2275.3|2276.2|2273.2|2278.3|2275.7|2274.8|2272.3|409
1698341700000|2023-10-26 17:35:00|2276|2273|2277.7|2274.7|2277.9|2275.3|2274.8|2272|270
1698342000000|2023-10-26 17:40:00|2277.6|2274.6|2281.3|2278.3|2282.1|2279.6|2277.2|2274.6|236
1698342300000|2023-10-26 17:45:00|2281.2|2278.2|2281.9|2278.9|2282.4|2279.9|2280.2|2277.6|255
1698342600000|2023-10-26 17:50:00|2281.7|2278.7|2281.6|2278.6|2281.8|2279.1|2279.7|2277.4|237
1698342900000|2023-10-26 17:55:00|2281.7|2278.7|2281.1|2279.1|2282.4|2280.1|2280.1|2277.5|231
1698343200000|2023-10-26 18:00:00|2281.3|2279.3|2280|2277|2282|2279.4|2278.9|2275.9|221
1698343500000|2023-10-26 18:05:00|2280.1|2277.1|2277.5|2275.5|2280.2|2277.6|2277|2274.9|195
1698343800000|2023-10-26 18:10:00|2277.6|2275.6|2279.7|2276.7|2280.4|2277.6|2277.5|2275.5|210
1698344100000|2023-10-26 18:15:00|2279.6|2276.6|2280.2|2277.2|2281.6|2279.2|2279.1|2276.6|194
1698344400000|2023-10-26 18:20:00|2280.1|2277.1|2278.8|2276.8|2280.5|2277.7|2278.2|2275.9|186
1698344700000|2023-10-26 18:25:00|2279.1|2276.1|2279.7|2276.7|2279.8|2277.7|2278.6|2276|175
1698345000000|2023-10-26 18:30:00|2279.6|2276.6|2280.2|2278.2|2281.3|2278.9|2278.9|2276.4|133
1698345300000|2023-10-26 18:35:00|2280.1|2278.1|2281.6|2278.6|2281.7|2279.2|2279.2|2276.8|140
1698345600000|2023-10-26 18:40:00|2281.5|2278.5|2283.5|2280.5|2283.9|2281.5|2280.9|2278.3|102
1698345900000|2023-10-26 18:45:00|2283.6|2280.6|2283.4|2280.4|2284.3|2281.8|2282.8|2280.3|118
1698346200000|2023-10-26 18:50:00|2283.5|2280.5|2284.5|2281.5|2284.5|2281.5|2283.2|2280.2|84
1698346500000|2023-10-26 18:55:00|2284.6|2281.6|2284|2281|2285.9|2283.9|2284|2281|151
1698346800000|2023-10-26 19:00:00|2284.1|2281.1|2284.9|2281.9|2285.4|2282.9|2283.6|2280.6|115
1698347100000|2023-10-26 19:05:00|2284.8|2281.8|2283.3|2280.3|2285.3|2282.3|2283.2|2280.2|112
1698347400000|2023-10-26 19:10:00|2283.4|2280.4|2277.9|2274.9|2283.6|2280.6|2277.5|2274.6|275
1698347700000|2023-10-26 19:15:00|2278|2275|2277|2275|2279.6|2277|2276.9|2274.2|212
1698348000000|2023-10-26 19:20:00|2276.9|2274.9|2278|2275|2278.5|2276.2|2276.9|2274.4|140
1698348300000|2023-10-26 19:25:00|2278.1|2275.1|2276|2273|2278.1|2275.1|2275.5|2272.6|156
1698348600000|2023-10-26 19:30:00|2275.9|2272.9|2276.2|2273.2|2277.2|2274.2|2275.3|2272.8|142
1698348900000|2023-10-26 19:35:00|2276.3|2273.3|2274.4|2272.4|2276.3|2273.7|2274.2|2271.5|153
1698349200000|2023-10-26 19:40:00|2274.5|2272.5|2275.3|2272.3|2276|2273.5|2274.2|2271.3|143
1698349500000|2023-10-26 19:45:00|2275|2272|2276.3|2273.3|2276.7|2274|2274.2|2271.7|156
1698349800000|2023-10-26 19:50:00|2276.4|2273.4|2277.8|2274.8|2278.2|2275.6|2275.6|2272.6|154
1698350100000|2023-10-26 19:55:00|2277.9|2274.9|2277.7|2274.7|2278.1|2275.6|2276.3|2274|237
1698350400000|2023-10-26 20:00:00|2277.8|2274.8|2277.7|2275.7|2278|2275.8|2276.3|2273.3|228
1698350700000|2023-10-26 20:05:00|2277.8|2275.8|2280.5|2277.5|2280.8|2277.8|2277.8|2275.1|165
1698351000000|2023-10-26 20:10:00|2280.6|2277.6|2280.5|2277.5|2281.2|2278.2|2279.9|2276.9|117
1698351300000|2023-10-26 20:15:00|2280.8|2277.8|2281.5|2278.5|2282.1|2279.7|2280.5|2277.5|127
1698351600000|2023-10-26 20:20:00|2281.4|2278.4|2282|2280|2282.5|2280.3|2280.9|2277.9|98
1698351900000|2023-10-26 20:25:00|2282.5|2279.5|2283|2280|2283|2280.4|2281.9|2279|92
1698352200000|2023-10-26 20:30:00|2283.2|2280.2|2283.1|2280.1|2284.1|2281.1|2282.9|2279.9|111
1698352500000|2023-10-26 20:35:00|2282.2|2279.2|2282.2|2279.2|2282.9|2279.9|2282|2279|60
1698352800000|2023-10-26 20:40:00|2282.1|2279.1|2280.9|2277.9|2283.4|2280.4|2280.7|2277.7|131
1698353100000|2023-10-26 20:45:00|2281.5|2278.5|2281|2278|2282.5|2279.5|2280.5|2277.5|86
1698353400000|2023-10-26 20:50:00|2281.1|2278.1|2280.6|2277.6|2281.8|2278.8|2279.9|2276.1|116
1698353700000|2023-10-26 20:55:00|2280.7|2277.7|2281.5|2278.5|2284.6|2279.4|2280.2|2277.2|101
1698357600000|2023-10-26 22:00:00|2282.1|2279.1|2280.4|2277.4|2284.1|2279.4|2279.6|2276.6|128
1698357900000|2023-10-26 22:05:00|2280.2|2277.2|2280.3|2277.3|2280.8|2277.8|2280|2277|62
1698358200000|2023-10-26 22:10:00|2280.4|2277.4|2281.2|2278.2|2281.7|2278.7|2280.2|2277.2|38
1698358500000|2023-10-26 22:15:00|2280.8|2277.8|2282|2279|2282.2|2279.2|2280.6|2277.6|64
1698358800000|2023-10-26 22:20:00|2281.9|2278.9|2282.3|2279.3|2282.9|2279.9|2281.5|2278.5|61
1698359100000|2023-10-26 22:25:00|2282.1|2279.1|2282.4|2279.4|2283|2280|2282.1|2279.1|57
1698359400000|2023-10-26 22:30:00|2282.5|2279.5|2282.3|2279.3|2282.9|2279.9|2282.1|2279.1|51
1698359700000|2023-10-26 22:35:00|2282.4|2279.4|2283.6|2280.6|2283.6|2280.6|2282.1|2279.1|61
1698360000000|2023-10-26 22:40:00|2283.5|2280.5|2284.1|2281.1|2284.1|2281.1|2283.4|2280.4|42
1698360300000|2023-10-26 22:45:00|2284|2281|2284.3|2281.3|2284.3|2281.3|2283.9|2280.9|23
1698360600000|2023-10-26 22:50:00|2284.4|2281.4|2285|2282|2285.2|2282.2|2284.4|2281.4|42
1698360900000|2023-10-26 22:55:00|2285.1|2282.1|2284.7|2281.7|2285.1|2282.1|2284.5|2281.5|27
1698361200000|2023-10-26 23:00:00|2284.9|2281.9|2286.5|2283.5|2287.1|2284.1|2284.9|2281.9|117
1698361500000|2023-10-26 23:05:00|2286.4|2283.4|2284.8|2281.8|2287.1|2284.1|2284.8|2281.8|96
1698361800000|2023-10-26 23:10:00|2284.5|2281.5|2285.6|2282.6|2285.6|2282.6|2284.4|2281.4|93
1698362100000|2023-10-26 23:15:00|2285.5|2282.5|2284.1|2281.1|2285.6|2282.6|2284|2281|105
1698362400000|2023-10-26 23:20:00|2284.2|2281.2|2285|2282|2285.4|2282.4|2284.2|2281.2|64
1698362700000|2023-10-26 23:25:00|2285.1|2282.1|2284.8|2281.8|2285.8|2283.2|2284.4|2281.4|82
1698363000000|2023-10-26 23:30:00|2284.9|2281.9|2284.6|2281.6|2285.3|2282.3|2284|2281|132
1698363300000|2023-10-26 23:35:00|2284.5|2281.5|2284.5|2281.5|2285.2|2282.2|2284.4|2281.4|52
1698363600000|2023-10-26 23:40:00|2284.4|2281.4|2285.2|2282.2|2286.1|2283.1|2283.9|2280.9|116
1698363900000|2023-10-26 23:45:00|2285.3|2282.3|2286.3|2283.3|2287.2|2284.2|2285.1|2282.1|113
1698364200000|2023-10-26 23:50:00|2286|2283|2284.8|2281.8|2287|2284.5|2284.5|2281.5|110
1698364500000|2023-10-26 23:55:00|2284.9|2281.9|2285.5|2283.5|2286.4|2283.5|2284.4|2281.4|152
1698364800000|2023-10-27 00:00:00|2285.8|2282.8|2284.4|2282.4|2286.6|2283.6|2283.8|2281|172
1698365100000|2023-10-27 00:05:00|2284.7|2281.7|2282.5|2279.5|2284.8|2281.9|2281.8|2278.8|136
1698365400000|2023-10-27 00:10:00|2282.3|2279.3|2282.2|2279.2|2282.9|2280|2281.8|2279.1|91
1698365700000|2023-10-27 00:15:00|2281.9|2279.9|2283.9|2280.9|2283.9|2280.9|2281.9|2279.2|103
1698366000000|2023-10-27 00:20:00|2283.7|2280.7|2284.1|2281.1|2284.5|2281.5|2283.1|2280.2|116
1698366300000|2023-10-27 00:25:00|2284.2|2281.2|2283.7|2280.7|2284.5|2281.9|2283.6|2280.6|79
1698366600000|2023-10-27 00:30:00|2283.8|2280.8|2283.2|2280.2|2284.4|2281.4|2283.2|2280.2|104
1698366900000|2023-10-27 00:35:00|2283.1|2280.1|2282.5|2279.5|2284.2|2281.2|2282.1|2279.1|117
1698367200000|2023-10-27 00:40:00|2282.3|2279.3|2282.2|2279.2|2283|2280.3|2282.1|2279.1|95
1698367500000|2023-10-27 00:45:00|2282.3|2279.3|2282.8|2279.8|2283.9|2280.9|2281.9|2279.2|107
1698367800000|2023-10-27 00:50:00|2282.9|2279.9|2283.9|2280.9|2284.3|2281.3|2282.9|2279.9|165
1698368100000|2023-10-27 00:55:00|2284.1|2281.1|2281.1|2278.1|2284.5|2281.5|2281|2278|129
1698368400000|2023-10-27 01:00:00|2281|2278|2281.2|2278.2|2282.6|2279.6|2280.3|2277.3|230
1698368700000|2023-10-27 01:05:00|2281.3|2278.3|2283.9|2280.9|2284.7|2281.7|2281.2|2278.2|229
1698369000000|2023-10-27 01:10:00|2284.1|2281.1|2283.2|2280.2|2284.2|2281.2|2282|2279|213
1698369300000|2023-10-27 01:15:00|2282.9|2279.9|2284.1|2281.1|2285.1|2282.1|2282.4|2279.4|327
1698369600000|2023-10-27 01:20:00|2284.2|2281.2|2283.6|2280.6|2284.4|2281.4|2283.4|2280.4|231
1698369900000|2023-10-27 01:25:00|2283.7|2280.7|2281.7|2278.7|2283.8|2280.8|2281.7|2278.7|170
1698370200000|2023-10-27 01:30:00|2281.6|2278.6|2280.3|2277.3|2282.3|2279.3|2279.6|2277.1|241
1698370500000|2023-10-27 01:35:00|2280.2|2277.2|2278|2275|2280.6|2277.6|2277.6|2274.6|255
1698370800000|2023-10-27 01:40:00|2277.9|2274.9|2279.6|2276.6|2280.2|2277.4|2277.6|2274.7|256
1698371100000|2023-10-27 01:45:00|2279.8|2276.8|2282.1|2279.1|2282.3|2279.7|2278.9|2276.3|230
1698371400000|2023-10-27 01:50:00|2282.2|2279.2|2283.6|2280.6|2284.4|2281.7|2281.7|2279|269
1698371700000|2023-10-27 01:55:00|2283.5|2280.5|2282.9|2279.9|2284.4|2281.7|2282.2|2279.4|281
1698372000000|2023-10-27 02:00:00|2283|2280|2285.2|2283.2|2285.9|2283.3|2282.8|2280|238
1698372300000|2023-10-27 02:05:00|2286.2|2283.1|2285.7|2282.7|2286.4|2283.4|2284.3|2281.8|271
1698372600000|2023-10-27 02:10:00|2285.2|2282.2|2286.6|2283.6|2287.7|2284.7|2285.2|2282.2|226
1698372900000|2023-10-27 02:15:00|2286.7|2283.7|2288.8|2285.8|2289.2|2286.2|2286.6|2283.6|155
1698373200000|2023-10-27 02:20:00|2288.9|2285.9|2289.2|2286.2|2290.2|2287.2|2288.4|2285.4|177
1698373500000|2023-10-27 02:25:00|2289.3|2286.3|2288.2|2285.2|2289.5|2286.5|2287.3|2284.8|145
1698373800000|2023-10-27 02:30:00|2288.3|2285.3|2288.8|2285.8|2290.3|2287.7|2288|2285.3|255
1698374100000|2023-10-27 02:35:00|2288.7|2285.7|2287.6|2284.6|2289.4|2286.4|2287.2|2284.2|280
1698374400000|2023-10-27 02:40:00|2287.7|2284.7|2288.1|2286.1|2288.7|2286.1|2287|2284.3|275
1698374700000|2023-10-27 02:45:00|2288|2286|2287.9|2284.9|2288.7|2286|2287.4|2284.7|185
1698375000000|2023-10-27 02:50:00|2288|2285|2287.4|2284.4|2288.4|2285.4|2286.6|2284.2|154
1698375300000|2023-10-27 02:55:00|2287.3|2284.3|2286.6|2283.6|2287.9|2284.9|2285.9|2283.5|160
1698375600000|2023-10-27 03:00:00|2286.8|2283.8|2287.8|2284.8|2288.3|2285.7|2286.1|2283.6|215
1698375900000|2023-10-27 03:05:00|2287.9|2284.9|2287.2|2284.2|2287.9|2285.3|2286.1|2283.6|124
1698376200000|2023-10-27 03:10:00|2287.1|2284.1|2288.6|2285.6|2289|2286.2|2285.9|2283.6|162
1698376500000|2023-10-27 03:15:00|2288.8|2285.8|2288.3|2285.3|2289.6|2286.6|2288.1|2285.2|105
1698376800000|2023-10-27 03:20:00|2287.6|2285.6|2288.4|2285.4|2289.1|2286.1|2287.6|2285.1|91
1698377100000|2023-10-27 03:25:00|2288.3|2285.3|2289.5|2286.5|2289.7|2287|2287.7|2285.2|96
1698377400000|2023-10-27 03:30:00|2289.4|2286.4|2288.1|2285.1|2289.7|2286.9|2287.9|2285|125
1698377700000|2023-10-27 03:35:00|2288.2|2285.2|2287.1|2284.1|2288.2|2285.2|2286.3|2283.9|85
1698378000000|2023-10-27 03:40:00|2286.9|2283.9|2288.6|2285.6|2288.7|2285.7|2286.4|2283.9|114
1698378300000|2023-10-27 03:45:00|2288.5|2285.5|2288.6|2285.6|2289.2|2286.2|2288.1|2285.1|92
1698378600000|2023-10-27 03:50:00|2288.7|2285.7|2289.6|2286.6|2289.8|2286.8|2288.5|2285.5|90
1698378900000|2023-10-27 03:55:00|2289.5|2286.5|2289|2286|2289.8|2286.8|2288.2|2285.2|99
1698379200000|2023-10-27 04:00:00|2289.1|2286.1|2290.7|2287.7|2290.8|2287.8|2289|2286|172
1698379500000|2023-10-27 04:05:00|2290.6|2287.6|2290.7|2287.7|2290.9|2287.9|2289.8|2286.8|139
1698379800000|2023-10-27 04:10:00|2290.8|2287.8|2290.8|2287.8|2291.1|2288.1|2290.5|2287.5|66
1698380100000|2023-10-27 04:15:00|2290.6|2287.6|2290.7|2287.7|2291.2|2288.2|2290.3|2287.3|102
1698380400000|2023-10-27 04:20:00|2290.8|2287.8|2291.7|2288.7|2292.3|2289.3|2290.5|2287.5|118
1698380700000|2023-10-27 04:25:00|2291.6|2288.6|2292.2|2289.2|2292.8|2289.8|2291.1|2288.1|89
1698381000000|2023-10-27 04:30:00|2292.1|2289.1|2292.5|2289.5|2292.7|2289.7|2291.9|2288.9|75
1698381300000|2023-10-27 04:35:00|2292.4|2289.4|2292.7|2289.7|2292.8|2289.8|2291.2|2288.2|89
1698381600000|2023-10-27 04:40:00|2292.6|2289.6|2292.9|2289.9|2293.3|2290.3|2292.1|2289.1|107
1698381900000|2023-10-27 04:45:00|2293|2290|2292.9|2289.9|2293.2|2290.3|2292.1|2289.1|170
1698382200000|2023-10-27 04:50:00|2292.8|2289.8|2292.6|2289.6|2293.1|2290.6|2291.9|2288.9|158
1698382500000|2023-10-27 04:55:00|2292.7|2289.7|2293.5|2290.5|2293.9|2290.9|2292.5|2289.5|96
1698382800000|2023-10-27 05:00:00|2293.6|2290.6|2292.6|2289.6|2293.7|2290.7|2292.2|2289.2|166
1698383100000|2023-10-27 05:05:00|2292.7|2289.7|2290.4|2287.4|2292.8|2289.8|2289.4|2286.5|134
1698383400000|2023-10-27 05:10:00|2290.6|2287.6|2289.9|2286.9|2290.8|2287.8|2289.3|2286.5|143
1698383700000|2023-10-27 05:15:00|2290|2287|2290.6|2287.6|2291.2|2288.2|2289.5|2286.9|130
1698384000000|2023-10-27 05:20:00|2290.5|2287.5|2288.6|2285.6|2290.8|2288|2288.6|2285.6|222
1698384300000|2023-10-27 05:25:00|2288.7|2285.7|2288.1|2285.1|2289.4|2286.5|2287.6|2284.6|172
1698384600000|2023-10-27 05:30:00|2288|2285|2289.2|2286.2|2290.8|2288|2288|2285|283
1698384900000|2023-10-27 05:35:00|2289.3|2286.3|2287.4|2284.4|2289.3|2286.3|2287|2284|216
1698385200000|2023-10-27 05:40:00|2287.5|2284.5|2288.1|2285.1|2288.5|2285.5|2286.7|2283.7|176
1698385500000|2023-10-27 05:45:00|2288|2285|2287.3|2284.3|2289.1|2286.3|2286.6|2284.1|231
1698385800000|2023-10-27 05:50:00|2287.2|2284.2|2288.1|2285.1|2288.5|2285.5|2285.8|2283.4|202
1698386100000|2023-10-27 05:55:00|2288.2|2285.2|2290.7|2287.7|2291.2|2288.2|2287.1|2284.2|295
1698386400000|2023-10-27 06:00:00|2290.8|2287.8|2290|2287|2291.1|2288.1|2289.6|2286.6|263
1698386700000|2023-10-27 06:05:00|2290.1|2287.1|2293.3|2290.3|2294.1|2291.1|2290.1|2287.1|337
1698387000000|2023-10-27 06:10:00|2293.2|2290.2|2292.6|2289.6|2293.8|2290.9|2291|2288|283
1698387300000|2023-10-27 06:15:00|2292.7|2289.7|2289.1|2286.1|2292.7|2289.7|2288.1|2285.1|342
1698387600000|2023-10-27 06:20:00|2289.2|2286.2|2292.8|2289.8|2293|2290|2288.1|2285.1|295
1698387900000|2023-10-27 06:25:00|2292.7|2289.7|2290.4|2287.4|2292.7|2290|2289.9|2287.1|357
1698388200000|2023-10-27 06:30:00|2290.7|2287.7|2291.6|2288.6|2293.2|2290.4|2288.4|2285.4|313
1698388500000|2023-10-27 06:35:00|2291.7|2288.7|2291.9|2288.9|2293.5|2290.7|2291.3|2288.6|334
1698388800000|2023-10-27 06:40:00|2291.7|2288.7|2291.9|2288.9|2293.5|2290.5|2290.8|2287.9|277
1698389100000|2023-10-27 06:45:00|2292.1|2289.1|2290.9|2287.9|2292.3|2289.3|2289.7|2286.8|318
1698389400000|2023-10-27 06:50:00|2291.2|2288.2|2290.1|2287.1|2291.4|2288.4|2288.8|2285.8|259
1698389700000|2023-10-27 06:55:00|2290.2|2287.2|2289.7|2286.7|2291.1|2288.1|2289.2|2286.2|317
1698390000000|2023-10-27 07:00:00|2289.6|2286.6|2287.2|2284.2|2290|2287|2284.8|2281.8|439
1698390300000|2023-10-27 07:05:00|2287.3|2284.3|2284.7|2281.7|2287.5|2284.5|2283.7|2281.1|356
1698390600000|2023-10-27 07:10:00|2284.5|2281.5|2281.3|2278.3|2285.1|2282.1|2280.5|2277.8|317
1698390900000|2023-10-27 07:15:00|2281.1|2278.1|2282.7|2279.7|2283.7|2280.7|2280.4|2277.8|256
1698391200000|2023-10-27 07:20:00|2282.8|2279.8|2283.4|2281.4|2284.1|2281.6|2280.7|2277.7|262
1698391500000|2023-10-27 07:25:00|2283.3|2281.3|2285.6|2282.6|2286.8|2284.4|2283|2280.5|312
1698391800000|2023-10-27 07:30:00|2285.7|2282.7|2285.4|2282.4|2286.4|2283.8|2283.9|2281.2|211
1698392100000|2023-10-27 07:35:00|2285.2|2282.2|2284|2281|2286.4|2283.4|2283.8|2280.8|192
1698392400000|2023-10-27 07:40:00|2283.9|2280.9|2283.2|2280.2|2283.9|2281|2282.4|2279.4|199
1698392700000|2023-10-27 07:45:00|2283.1|2280.1|2284.4|2281.4|2285.3|2282.3|2281.9|2278.9|260
1698393000000|2023-10-27 07:50:00|2284.3|2281.3|2284.2|2281.2|2284.5|2281.8|2282.7|2279.8|180
1698393300000|2023-10-27 07:55:00|2284.1|2281.1|2285|2282|2285.1|2282.1|2282.8|2279.8|179
1698393600000|2023-10-27 08:00:00|2284.9|2281.9|2282.6|2279.6|2285|2282|2282.5|2279.5|193
1698393900000|2023-10-27 08:05:00|2282.5|2279.5|2281.6|2278.6|2283.4|2280.4|2281.1|2278.3|199
1698394200000|2023-10-27 08:10:00|2281.9|2278.9|2280.8|2277.8|2282.2|2279.2|2279.9|2276.9|246
1698394500000|2023-10-27 08:15:00|2280.7|2277.7|2285.4|2282.4|2285.8|2282.8|2280.7|2277.7|198
1698394800000|2023-10-27 08:20:00|2285.3|2282.3|2284.7|2281.7|2285.4|2282.4|2283.4|2280.4|154
1698395100000|2023-10-27 08:25:00|2284.8|2281.8|2284.2|2281.2|2285.3|2282.3|2283.9|2280.9|137
1698395400000|2023-10-27 08:30:00|2284.3|2281.3|2284.5|2281.5|2285.9|2282.9|2283.8|2280.8|155
1698395700000|2023-10-27 08:35:00|2284.6|2281.6|2284.3|2281.3|2284.8|2281.8|2283.2|2280.2|137
1698396000000|2023-10-27 08:40:00|2284.5|2281.5|2286|2284|2286.4|2284|2284.1|2281.1|188
1698396300000|2023-10-27 08:45:00|2285.9|2283.9|2285.1|2282.1|2286.6|2284|2284.7|2282|196
1698396600000|2023-10-27 08:50:00|2285|2282|2285|2282|2285.5|2282.7|2283.5|2280.5|184
1698396900000|2023-10-27 08:55:00|2285.1|2282.1|2286.3|2283.3|2286.7|2283.7|2284.5|2281.5|201
1698397200000|2023-10-27 09:00:00|2286.2|2283.2|2287.5|2284.5|2287.9|2284.9|2285.4|2282.8|152
1698397500000|2023-10-27 09:05:00|2287.6|2284.6|2288.2|2285.2|2288.5|2286|2286.8|2283.8|127
1698397800000|2023-10-27 09:10:00|2288.3|2285.3|2286.7|2283.7|2288.3|2285.6|2286.2|2283.2|192
1698398100000|2023-10-27 09:15:00|2286.8|2283.8|2287.1|2284.1|2287.5|2284.5|2286|2283|172
1698398400000|2023-10-27 09:20:00|2287|2284|2287.5|2284.5|2288|2285|2286.5|2283.5|214
1698398700000|2023-10-27 09:25:00|2287.6|2284.6|2287.7|2284.7|2288.8|2285.8|2287.3|2284.3|159
1698399000000|2023-10-27 09:30:00|2287.8|2284.8|2288.4|2285.4|2288.6|2285.6|2286.8|2283.8|184
1698399300000|2023-10-27 09:35:00|2288.3|2285.3|2287.5|2285.5|2289.1|2286.1|2287.4|2284.7|134
1698399600000|2023-10-27 09:40:00|2288.1|2285.1|2287.2|2284.2|2288.2|2285.2|2286.9|2283.9|103
1698399900000|2023-10-27 09:45:00|2287.1|2284.1|2286.1|2284.1|2287.7|2285.1|2286.1|2283.3|112
1698400200000|2023-10-27 09:50:00|2286|2284|2286|2283|2287.2|2284.2|2284.8|2281.8|139
1698400500000|2023-10-27 09:55:00|2286.1|2283.1|2285.5|2282.5|2286.4|2283.4|2284.7|2282.1|139
1698400800000|2023-10-27 10:00:00|2285.6|2282.6|2284.8|2281.8|2286.6|2283.6|2283.8|2281|164
1698401100000|2023-10-27 10:05:00|2284.9|2281.9|2285|2282|2285.4|2282.4|2283.9|2280.9|131
1698401400000|2023-10-27 10:10:00|2285.4|2282.4|2285.5|2283.5|2286.5|2283.5|2284.4|2281.8|110
1698401700000|2023-10-27 10:15:00|2285.3|2283.3|2284.1|2281.1|2285.7|2283.3|2283.8|2281.1|133
1698402000000|2023-10-27 10:20:00|2283.7|2281.7|2283.1|2280.1|2284.5|2282|2282.8|2280|162
1698402300000|2023-10-27 10:25:00|2283.2|2280.2|2282.5|2280.5|2283.2|2280.6|2281.6|2279|134
1698402600000|2023-10-27 10:30:00|2282.3|2280.3|2281.1|2279.1|2282.4|2280.4|2280.4|2278|160
1698402900000|2023-10-27 10:35:00|2281.2|2279.2|2280.1|2278.1|2281.7|2279.2|2280|2277.8|139
1698403200000|2023-10-27 10:40:00|2280.4|2278.4|2281.8|2278.8|2282|2279|2280.4|2277.4|143
1698403500000|2023-10-27 10:45:00|2281.9|2278.9|2281.1|2278.1|2282.3|2279.3|2281.1|2278.1|122
1698403800000|2023-10-27 10:50:00|2281.2|2278.2|2279.8|2276.8|2281.2|2278.2|2278.9|2275.9|185
1698404100000|2023-10-27 10:55:00|2279.7|2276.7|2277.2|2274.2|2280.5|2277.5|2277.1|2274.1|254
1698404400000|2023-10-27 11:00:00|2277.1|2274.1|2276.8|2273.8|2278.5|2275.8|2275.8|2272.8|284
1698404700000|2023-10-27 11:05:00|2276.4|2273.4|2273.4|2270.4|2277.4|2274.4|2273.3|2270.3|210
1698405000000|2023-10-27 11:10:00|2273.5|2270.5|2272.5|2269.5|2274.4|2271.4|2270.9|2267.9|366
1698405300000|2023-10-27 11:15:00|2272.6|2269.6|2271.7|2268.7|2274.1|2271.3|2270.8|2267.8|334
1698405600000|2023-10-27 11:20:00|2271.6|2268.6|2273.4|2270.4|2273.8|2271.1|2271.3|2268.4|271
1698405900000|2023-10-27 11:25:00|2273.1|2270.1|2270.7|2267.7|2273.5|2270.5|2269.8|2267.6|211
1698406200000|2023-10-27 11:30:00|2270.9|2267.9|2271.1|2268.1|2272.1|2269.2|2269.9|2267.3|266
1698406500000|2023-10-27 11:35:00|2271.3|2268.3|2272|2269|2272.3|2269.3|2270.5|2268|232
1698406800000|2023-10-27 11:40:00|2272.4|2269.4|2274.1|2271.1|2275.9|2272.9|2272.1|2269.1|224
1698407100000|2023-10-27 11:45:00|2274.2|2271.2|2276|2273|2276.4|2273.4|2273.8|2270.8|219
1698407400000|2023-10-27 11:50:00|2276.2|2273.2|2277.6|2275.6|2277.7|2275.6|2275.8|2272.9|232
1698407700000|2023-10-27 11:55:00|2277.4|2275.4|2275.8|2272.8|2277.4|2275.4|2275.2|2272.8|233
1698408000000|2023-10-27 12:00:00|2275.9|2272.9|2274.3|2271.3|2278|2275|2273.8|2271.2|292
1698408300000|2023-10-27 12:05:00|2274.4|2271.4|2275.1|2273.1|2275.7|2273.3|2273.3|2270.9|311
1698408600000|2023-10-27 12:10:00|2275.3|2273.3|2275.4|2272.4|2276.2|2273.6|2273|2270.6|313
1698408900000|2023-10-27 12:15:00|2275.6|2272.6|2276.2|2274.2|2277.1|2274.6|2274.3|2272.3|260
1698409200000|2023-10-27 12:20:00|2276.9|2273.9|2281|2278|2281.8|2278.8|2276.4|2273.9|475
1698409500000|2023-10-27 12:25:00|2280.9|2277.9|2279.7|2276.7|2281|2278|2278.9|2275.9|440
1698409800000|2023-10-27 12:30:00|2280.3|2277.3|2283.5|2280.5|2284|2281|2276.4|2273.4|857
1698410100000|2023-10-27 12:35:00|2283.6|2280.6|2284.6|2281.6|2285|2282|2281.2|2278.2|446
1698410400000|2023-10-27 12:40:00|2284.7|2281.7|2285.1|2282.1|2287.2|2284.2|2282.1|2279.1|483
1698410700000|2023-10-27 12:45:00|2284.9|2281.9|2282.8|2279.8|2285.4|2282.4|2281.8|2279.4|463
1698411000000|2023-10-27 12:50:00|2282.7|2279.7|2275.4|2273.4|2283.1|2280.7|2275.4|2272.5|910
1698411300000|2023-10-27 12:55:00|2275.3|2273.3|2275.7|2272.7|2278.3|2275.3|2272.8|2269.8|962
1698411600000|2023-10-27 13:00:00|2275.5|2272.5|2282.6|2279.6|2284.6|2281.6|2275.5|2272.5|848
1698411900000|2023-10-27 13:05:00|2282.7|2279.7|2282.4|2279.4|2284.9|2281.9|2282.3|2279.3|519
1698412200000|2023-10-27 13:10:00|2282.3|2279.3|2274.5|2271.5|2282.3|2279.3|2273.8|2271.1|689
1698412500000|2023-10-27 13:15:00|2274.7|2271.7|2278.5|2275.5|2278.8|2275.9|2274|2271.1|592
1698412800000|2023-10-27 13:20:00|2278.6|2275.6|2288.9|2285.9|2289.4|2286.4|2277.7|2274.7|717
1698413100000|2023-10-27 13:25:00|2289.2|2286.2|2285.3|2283.3|2289.4|2286.4|2282.6|2279.6|597
1698413400000|2023-10-27 13:30:00|2285.4|2283.4|2290|2287|2292.9|2289.9|2285.2|2282.5|921
1698413700000|2023-10-27 13:35:00|2290.1|2287.1|2291.5|2288.5|2294.2|2291.2|2289.1|2286.1|809
1698414000000|2023-10-27 13:40:00|2291.8|2288.8|2288.6|2285.6|2293.3|2290.3|2286.6|2283.6|746
1698414300000|2023-10-27 13:45:00|2288.5|2285.5|2280.2|2277.2|2289|2286|2280|2277|728
1698414600000|2023-10-27 13:50:00|2280.1|2277.1|2285.5|2282.5|2287.7|2284.7|2276|2273|839
1698414900000|2023-10-27 13:55:00|2285.4|2282.4|2285.1|2282.1|2288.8|2285.8|2283.7|2280.9|468
1698415200000|2023-10-27 14:00:00|2282.8|2279.8|2285.8|2282.8|2286.8|2283.8|2279|2276.4|892
1698415500000|2023-10-27 14:05:00|2285.9|2282.9|2290.8|2287.8|2291.3|2288.3|2285.6|2282.6|655
1698415800000|2023-10-27 14:10:00|2290.7|2287.7|2290.2|2287.2|2291.9|2288.9|2289.2|2286.2|549
1698416100000|2023-10-27 14:15:00|2290.1|2287.1|2290|2287|2292.9|2289.9|2288.6|2285.6|495
1698416400000|2023-10-27 14:20:00|2289.8|2286.8|2289.6|2286.6|2293.2|2290.2|2289.3|2286.3|525
1698416700000|2023-10-27 14:25:00|2289.5|2286.5|2290.7|2287.7|2290.9|2287.9|2288.2|2285.2|425
1698417000000|2023-10-27 14:30:00|2290.6|2287.6|2285.9|2282.9|2290.7|2288.1|2284|2281.5|542
1698417300000|2023-10-27 14:35:00|2286|2283|2284.2|2281.2|2289.5|2287|2283.3|2280.8|578
1698417600000|2023-10-27 14:40:00|2284.3|2281.3|2282.1|2279.1|2285.1|2282.1|2281.1|2278.4|554
1698417900000|2023-10-27 14:45:00|2282.2|2279.2|2286.3|2283.3|2287.3|2284.9|2281.9|2278.9|449
1698418200000|2023-10-27 14:50:00|2286.4|2283.4|2279.8|2276.8|2287.5|2284.5|2279.5|2276.5|432
1698418500000|2023-10-27 14:55:00|2279.9|2276.9|2280.6|2277.6|2283.1|2280.1|2278.9|2276|429
1698418800000|2023-10-27 15:00:00|2280.7|2277.7|2283.1|2280.1|2283.5|2280.5|2279.3|2276.3|421
1698419100000|2023-10-27 15:05:00|2283|2280|2280.7|2277.7|2284|2281|2280.2|2277.2|353
1698419400000|2023-10-27 15:10:00|2280.9|2277.9|2278.6|2276.6|2280.9|2278.1|2277.5|2274.9|486
1698419700000|2023-10-27 15:15:00|2278.4|2276.4|2274.9|2271.9|2278.9|2276.5|2274.3|2271.3|471
1698420000000|2023-10-27 15:20:00|2274.8|2271.8|2273.3|2270.3|2275.5|2272.9|2272.9|2270.1|386
1698420300000|2023-10-27 15:25:00|2273.2|2270.2|2273.3|2270.3|2274|2271.3|2271.1|2268.4|409
1698420600000|2023-10-27 15:30:00|2273.2|2270.2|2274.1|2271.1|2274.4|2271.5|2270.4|2267.7|447
1698420900000|2023-10-27 15:35:00|2274.2|2271.2|2275|2272|2275.9|2272.9|2272.9|2270.3|339
1698421200000|2023-10-27 15:40:00|2275.1|2272.1|2274.2|2272.2|2275.5|2272.6|2272.5|2269.8|247
1698421500000|2023-10-27 15:45:00|2274.3|2272.3|2272.6|2270.6|2274.9|2272.5|2272.5|2270.2|231
1698421800000|2023-10-27 15:50:00|2272.5|2270.5|2268.6|2265.6|2273.2|2270.6|2267.3|2264.7|340
1698422100000|2023-10-27 15:55:00|2268.7|2265.7|2270.6|2267.6|2272|2269.6|2267.8|2265.1|347
1698422400000|2023-10-27 16:00:00|2270.5|2267.5|2271.2|2268.2|2271.3|2268.3|2268.9|2265.9|321
1698422700000|2023-10-27 16:05:00|2271.6|2268.6|2271.8|2268.8|2272.5|2270.1|2271|2268|271
1698423000000|2023-10-27 16:10:00|2272|2269|2271.6|2269.6|2273.7|2271.3|2271.1|2268.1|273
1698423300000|2023-10-27 16:15:00|2271.9|2269.9|2270.2|2268.2|2272.6|2269.9|2270.2|2267.5|183
1698423600000|2023-10-27 16:20:00|2270.3|2268.3|2271.2|2268.2|2271.4|2268.4|2269.5|2266.5|185
1698423900000|2023-10-27 16:25:00|2271.1|2268.1|2269.2|2266.2|2271.1|2268.1|2268.7|2265.7|202
1698424200000|2023-10-27 16:30:00|2268.9|2265.9|2269.7|2266.7|2270.3|2267.3|2268.5|2265.5|240
1698424500000|2023-10-27 16:35:00|2269.8|2266.8|2269.4|2267.4|2270|2267.5|2267.5|2264.8|232
1698424800000|2023-10-27 16:40:00|2269.3|2267.3|2270.3|2268.3|2272.3|2269.3|2269.3|2267|244
1698425100000|2023-10-27 16:45:00|2270.2|2268.2|2271.7|2268.7|2271.9|2269.1|2268.5|2266.4|249
1698425400000|2023-10-27 16:50:00|2271.6|2268.6|2274.7|2271.7|2275.1|2272.1|2271.6|2268.6|214
1698425700000|2023-10-27 16:55:00|2274.8|2271.8|2274.2|2271.2|2275.1|2272.1|2272.7|2270|256
1698426000000|2023-10-27 17:00:00|2274|2271|2274.1|2272.1|2276.5|2273.8|2273.8|2270.8|233
1698426300000|2023-10-27 17:05:00|2274.2|2272.2|2275.5|2272.5|2277|2274.3|2274.2|2271.6|330
1698426600000|2023-10-27 17:10:00|2275.4|2272.4|2277.2|2274.2|2277.6|2275|2275.4|2272.4|180
1698426900000|2023-10-27 17:15:00|2277.3|2274.3|2280.9|2277.9|2281.3|2278.4|2276.1|2273.5|407
1698427200000|2023-10-27 17:20:00|2281|2278|2277.4|2275.4|2281|2278|2276.7|2273.7|351
1698427500000|2023-10-27 17:25:00|2277.5|2275.5|2279.9|2277.9|2282.2|2279.2|2277.4|2274.9|316
1698427800000|2023-10-27 17:30:00|2279.7|2277.7|2284.7|2281.7|2285.1|2282.1|2279.5|2277.2|409
1698428100000|2023-10-27 17:35:00|2284.6|2281.6|2289.1|2286.1|2289.7|2287.2|2283.7|2280.9|370
1698428400000|2023-10-27 17:40:00|2289.2|2286.2|2290.2|2287.2|2290.2|2287.2|2286.6|2283.6|504
1698428700000|2023-10-27 17:45:00|2290.1|2287.1|2288.5|2285.5|2290.2|2287.2|2287.7|2284.7|293
1698429000000|2023-10-27 17:50:00|2288.6|2285.6|2289.6|2286.6|2290.1|2287.1|2287.9|2284.9|252
1698429300000|2023-10-27 17:55:00|2289.7|2286.7|2290.9|2287.9|2291.6|2288.6|2289.7|2286.7|261
1698429600000|2023-10-27 18:00:00|2290.6|2287.6|2292.7|2289.7|2292.8|2289.8|2289.1|2287.1|317
1698429900000|2023-10-27 18:05:00|2293|2290|2296.6|2293.6|2296.8|2293.8|2292.7|2289.7|425
1698430200000|2023-10-27 18:10:00|2296.7|2293.7|2303|2300|2303|2300|2296|2293|437
1698430500000|2023-10-27 18:15:00|2302.9|2299.9|2302|2299|2305.4|2302.4|2299.3|2297.3|706
1698430800000|2023-10-27 18:20:00|2302.2|2299.2|2304|2301|2306|2303.2|2301.5|2298.9|482
1698431100000|2023-10-27 18:25:00|2303.7|2301.7|2307.2|2304.2|2308.8|2305.8|2303.7|2301.1|506
1698431400000|2023-10-27 18:30:00|2307.1|2304.1|2303|2300|2309.1|2306.1|2302.5|2300|432
1698431700000|2023-10-27 18:35:00|2303.2|2300.2|2303.8|2300.8|2308.1|2305.7|2302.7|2300.2|568
1698432000000|2023-10-27 18:40:00|2303.9|2300.9|2303.3|2300.3|2305.1|2302.1|2301.6|2298.6|543
1698432300000|2023-10-27 18:45:00|2303.2|2300.2|2304.8|2301.8|2307.7|2304.7|2303.2|2300.2|430
1698432600000|2023-10-27 18:50:00|2304.9|2301.9|2305.2|2302.2|2307|2304|2304.7|2301.7|359
1698432900000|2023-10-27 18:55:00|2305.1|2302.1|2304.4|2302.4|2307.7|2304.7|2304|2301.6|341
1698433200000|2023-10-27 19:00:00|2304.5|2302.5|2307.3|2304.3|2307.4|2304.9|2304.5|2301.8|373
1698433500000|2023-10-27 19:05:00|2307.2|2304.2|2310.4|2307.4|2311|2308|2306.9|2304.2|297
1698433800000|2023-10-27 19:10:00|2310.5|2307.5|2312.7|2309.7|2313.6|2310.7|2310.5|2307.5|331
1698434100000|2023-10-27 19:15:00|2312.8|2309.8|2309.6|2306.6|2313.9|2310.9|2308.8|2305.9|370
1698434400000|2023-10-27 19:20:00|2309.3|2306.3|2310.6|2307.6|2311.9|2309.4|2309.3|2306.3|403
1698434700000|2023-10-27 19:25:00|2310.7|2307.7|2309.3|2306.3|2310.9|2308|2307.4|2304.5|393
1698435000000|2023-10-27 19:30:00|2309.2|2306.2|2311.8|2308.8|2312.6|2309.6|2309|2306|304
1698435300000|2023-10-27 19:35:00|2311.9|2308.9|2311.5|2308.5|2312.8|2309.8|2310.9|2307.9|273
1698435600000|2023-10-27 19:40:00|2311.7|2308.7|2311|2308|2312|2309|2310.6|2307.6|252
1698435900000|2023-10-27 19:45:00|2310.9|2307.9|2310.8|2307.8|2311.6|2308.6|2309.3|2306.6|267
1698436200000|2023-10-27 19:50:00|2310.7|2307.7|2311.5|2308.5|2312.2|2309.2|2309.9|2306.9|213
1698436500000|2023-10-27 19:55:00|2311.6|2308.6|2311.2|2309.2|2312.3|2309.8|2311.1|2308.1|209
1698436800000|2023-10-27 20:00:00|2311.5|2308.5|2309.5|2306.5|2311.6|2308.6|2309|2306|278
1698437100000|2023-10-27 20:05:00|2309.6|2306.6|2307.1|2304.1|2310|2307|2306.6|2303.6|228
1698437400000|2023-10-27 20:10:00|2306.9|2303.9|2309|2306|2309.9|2306.9|2306.5|2303.5|278
1698437700000|2023-10-27 20:15:00|2308.9|2305.9|2310.3|2307.3|2310.7|2307.7|2308.9|2305.9|254
1698438000000|2023-10-27 20:20:00|2309.8|2306.8|2310.2|2307.2|2310.6|2307.6|2309.2|2306.2|185
1698438300000|2023-10-27 20:25:00|2310.1|2307.1|2309.8|2306.8|2310.8|2307.8|2309.7|2306.7|224
1698438600000|2023-10-27 20:30:00|2310.2|2307.2|2310.9|2307.9|2311.8|2308.8|2309.7|2306.7|213
1698438900000|2023-10-27 20:35:00|2311|2308|2309.6|2306.6|2311.8|2308.8|2309.3|2306.3|174
1698439200000|2023-10-27 20:40:00|2309.2|2306.2|2311.1|2308.1|2311.5|2308.5|2309.2|2306.2|154
1698439500000|2023-10-27 20:45:00|2311.2|2308.2|2311.1|2308.1|2311.5|2308.5|2309.7|2306.7|203
1698439800000|2023-10-27 20:50:00|2311.3|2308.3|2312.4|2309.4|2313.1|2310.1|2310.4|2307.4|164
1698440100000|2023-10-27 20:55:00|2312.2|2309.2|2313.2|2310.2|2313.9|2310.9|2311.5|2308.5|175
1698616800000|2023-10-29 22:00:00|2318.7|2309.1|2312.8|2305.6|2324.1|2314.7|2311.6|2305.6|260
1698617100000|2023-10-29 22:05:00|2311.5|2306.5|2312.4|2307.4|2318.5|2313.5|2306.6|2301.6|407
1698617400000|2023-10-29 22:10:00|2312.1|2307.1|2314.6|2311.6|2318.5|2313.5|2311.5|2306.5|292
1698617700000|2023-10-29 22:15:00|2314.7|2311.7|2307.5|2304.5|2316|2313|2306.9|2303.9|312
1698618000000|2023-10-29 22:20:00|2307.4|2304.4|2305.9|2302.9|2311.1|2308.1|2303.9|2300.9|424
1698618300000|2023-10-29 22:25:00|2305.8|2302.8|2310.7|2307.7|2312.1|2309.1|2305.7|2302.7|399
1698618600000|2023-10-29 22:30:00|2310.8|2307.8|2309.5|2306.5|2311.5|2308.5|2308.2|2305.2|229
1698618900000|2023-10-29 22:35:00|2309.4|2306.4|2312.4|2309.4|2312.5|2309.5|2308.9|2305.9|297
1698619200000|2023-10-29 22:40:00|2312.3|2309.3|2311.9|2308.9|2313.3|2310.3|2311.1|2308.1|259
1698619500000|2023-10-29 22:45:00|2312.2|2309.2|2310.9|2307.9|2312.3|2309.3|2310.8|2307.8|160
1698619800000|2023-10-29 22:50:00|2310.8|2307.8|2309.2|2306.2|2311.4|2308.4|2307.9|2304.9|102
1698620100000|2023-10-29 22:55:00|2309.1|2306.1|2307.3|2304.3|2309.3|2306.3|2307.1|2304.1|147
1698620400000|2023-10-29 23:00:00|2307.5|2304.5|2306.4|2303.4|2308.8|2305.8|2305.8|2302.8|158
1698620700000|2023-10-29 23:05:00|2306.5|2303.5|2307.6|2304.6|2307.8|2304.8|2306.2|2303.2|129
1698621000000|2023-10-29 23:10:00|2307.5|2304.5|2308.7|2305.7|2308.8|2305.8|2307|2304|147
1698621300000|2023-10-29 23:15:00|2308.5|2305.5|2308.5|2305.5|2309.1|2306.1|2308.3|2305.3|101
1698621600000|2023-10-29 23:20:00|2308.6|2305.6|2308.5|2305.5|2308.9|2305.9|2307.9|2304.9|93
1698621900000|2023-10-29 23:25:00|2308.6|2305.6|2308.2|2305.2|2308.8|2305.8|2308|2305|91
1698622200000|2023-10-29 23:30:00|2308.3|2305.3|2307.9|2304.9|2308.4|2305.4|2307.3|2304.3|98
1698622500000|2023-10-29 23:35:00|2308|2305|2307.3|2304.3|2308.2|2305.2|2307.3|2304.3|103
1698622800000|2023-10-29 23:40:00|2307.2|2304.2|2307.6|2304.6|2307.7|2304.7|2305.9|2302.9|196
1698623100000|2023-10-29 23:45:00|2307.5|2304.5|2307.7|2304.7|2307.7|2304.7|2306.9|2303.9|111
1698623400000|2023-10-29 23:50:00|2307.6|2304.6|2307.6|2304.6|2307.9|2304.9|2307.3|2304.3|95
1698623700000|2023-10-29 23:55:00|2307.5|2304.5|2307.5|2304.5|2308|2305|2306.7|2303.7|92
1698624000000|2023-10-30 00:00:00|2307.4|2304.4|2308.1|2305.1|2308.8|2305.8|2306.9|2303.9|179
1698624300000|2023-10-30 00:05:00|2308|2305|2309.6|2306.6|2311.4|2308.4|2307.6|2304.6|141
1698624600000|2023-10-30 00:10:00|2309.5|2306.5|2310.7|2307.7|2311.4|2308.4|2309.3|2306.3|159
1698624900000|2023-10-30 00:15:00|2310.6|2307.6|2310.8|2307.8|2311.9|2308.9|2309.7|2306.7|215
1698625200000|2023-10-30 00:20:00|2310.7|2307.7|2309.3|2306.3|2311.4|2308.4|2309|2306|146
1698625500000|2023-10-30 00:25:00|2309.4|2306.4|2311.8|2308.8|2312.7|2309.7|2309.2|2306.2|144
1698625800000|2023-10-30 00:30:00|2311.9|2308.9|2316|2313|2316.2|2313.2|2311.9|2308.9|198
1698626100000|2023-10-30 00:35:00|2315.9|2312.9|2317.2|2314.2|2317.9|2314.9|2314.2|2311.2|229
1698626400000|2023-10-30 00:40:00|2317|2314|2315.7|2312.7|2318|2315|2314.7|2311.7|208
1698626700000|2023-10-30 00:45:00|2315.6|2312.6|2315|2312|2316.7|2313.7|2314.6|2311.6|155
1698627000000|2023-10-30 00:50:00|2315.1|2312.1|2313.1|2310.1|2315.8|2312.8|2311.9|2308.9|176
1698627300000|2023-10-30 00:55:00|2313.2|2310.2|2312.8|2309.8|2313.4|2310.4|2312.2|2309.2|148
1698627600000|2023-10-30 01:00:00|2312.9|2309.9|2312.5|2309.5|2316|2313|2311.4|2308.4|603
1698627900000|2023-10-30 01:05:00|2312.6|2309.6|2310.6|2307.6|2313.6|2310.6|2310|2307|378
1698628200000|2023-10-30 01:10:00|2310.9|2307.9|2310.4|2307.4|2311.9|2308.9|2309.9|2306.9|299
1698628500000|2023-10-30 01:15:00|2310.5|2307.5|2309.3|2306.3|2311.1|2308.1|2307.8|2304.8|296
1698628800000|2023-10-30 01:20:00|2309.4|2306.4|2310.7|2307.7|2311.1|2308.1|2308.2|2305.2|247
1698629100000|2023-10-30 01:25:00|2310.6|2307.6|2310|2307|2311.3|2308.3|2309.8|2306.8|189
1698629400000|2023-10-30 01:30:00|2310.1|2307.1|2311.7|2308.7|2312.4|2309.4|2310.1|2307.1|217
1698629700000|2023-10-30 01:35:00|2311.6|2308.6|2312.2|2309.2|2312.7|2309.7|2310.5|2307.5|241
1698630000000|2023-10-30 01:40:00|2312.1|2309.1|2312.5|2309.5|2312.9|2309.9|2311.6|2308.7|183
1698630300000|2023-10-30 01:45:00|2312.8|2309.8|2310.5|2307.5|2313.4|2310.4|2309.8|2306.8|211
1698630600000|2023-10-30 01:50:00|2310.4|2307.4|2311.7|2308.7|2313|2310|2309.9|2306.9|173
1698630900000|2023-10-30 01:55:00|2311.4|2308.4|2312.6|2309.6|2313.4|2310.4|2311.4|2308.4|137
1698631200000|2023-10-30 02:00:00|2312.2|2309.2|2312.2|2309.2|2313.8|2310.9|2311.3|2308.3|167
1698631500000|2023-10-30 02:05:00|2312.3|2309.3|2311.9|2308.9|2313.3|2310.3|2311.8|2308.8|166
1698631800000|2023-10-30 02:10:00|2311.8|2308.8|2311.6|2308.6|2312.5|2309.5|2311|2308|150
1698632100000|2023-10-30 02:15:00|2311.5|2308.5|2313.8|2310.8|2314.2|2311.2|2311.4|2308.4|147
1698632400000|2023-10-30 02:20:00|2313.9|2310.9|2315.9|2312.9|2316.5|2313.5|2312.9|2309.9|177
1698632700000|2023-10-30 02:25:00|2316.3|2313.3|2315.8|2312.8|2316.5|2313.5|2314.7|2311.7|150
1698633000000|2023-10-30 02:30:00|2315.9|2312.9|2315.6|2312.6|2316.8|2313.8|2315.4|2312.4|184
1698633300000|2023-10-30 02:35:00|2315.5|2312.5|2318.3|2315.3|2318.7|2315.7|2315.4|2312.4|156
1698633600000|2023-10-30 02:40:00|2318.2|2315.2|2317.7|2314.7|2318.8|2315.8|2317.5|2314.5|140
1698633900000|2023-10-30 02:45:00|2317.8|2314.8|2316|2313|2318.1|2315.1|2314.6|2312|187
1698634200000|2023-10-30 02:50:00|2316.1|2313.1|2316.5|2313.5|2317.2|2314.2|2315.5|2312.5|146
1698634500000|2023-10-30 02:55:00|2316.4|2313.4|2315.7|2312.7|2316.4|2313.4|2315|2312.2|122
1698634800000|2023-10-30 03:00:00|2315.6|2312.6|2316.7|2313.7|2317.1|2314.1|2315.5|2312.5|116
1698635100000|2023-10-30 03:05:00|2316.8|2313.8|2316.2|2313.2|2317.2|2314.2|2315.4|2312.8|152
1698635400000|2023-10-30 03:10:00|2316.1|2313.1|2313.8|2310.8|2316.5|2313.5|2313.4|2310.4|132
1698635700000|2023-10-30 03:15:00|2313.9|2310.9|2313.6|2310.6|2314.6|2311.6|2313.4|2310.4|150
1698636000000|2023-10-30 03:20:00|2313.5|2310.5|2314.1|2311.1|2314.2|2311.2|2313|2310|122
1698636300000|2023-10-30 03:25:00|2314.2|2311.2|2316.5|2313.5|2317.4|2314.4|2314.2|2311.2|127
1698636600000|2023-10-30 03:30:00|2316.6|2313.6|2313|2310|2317.2|2314.2|2312.7|2309.7|166
1698636900000|2023-10-30 03:35:00|2313.2|2310.2|2310.6|2307.6|2313.2|2310.5|2310.2|2307.2|220
1698637200000|2023-10-30 03:40:00|2310.7|2307.7|2310.1|2307.1|2311.8|2308.8|2309.9|2306.9|130
1698637500000|2023-10-30 03:45:00|2310|2307|2312.2|2309.2|2312.7|2309.7|2310|2307|132
1698637800000|2023-10-30 03:50:00|2312.3|2309.3|2312.7|2309.7|2313.5|2310.5|2312.1|2309.1|115
1698638100000|2023-10-30 03:55:00|2312.6|2309.6|2313.1|2310.1|2314.4|2311.4|2312.2|2309.2|91
1698638400000|2023-10-30 04:00:00|2312.7|2309.7|2314|2311|2314.5|2311.9|2312.6|2309.6|128
1698638700000|2023-10-30 04:05:00|2313.9|2310.9|2312.8|2309.8|2314.3|2311.5|2312.2|2309.5|98
1698639000000|2023-10-30 04:10:00|2313.2|2310.2|2313|2310|2313.8|2310.8|2312.6|2309.6|89
1698639300000|2023-10-30 04:15:00|2313.1|2310.1|2313.5|2310.5|2314.3|2311.3|2309.9|2306.9|155
1698639600000|2023-10-30 04:20:00|2313.1|2310.1|2313.4|2310.4|2314.1|2311.1|2312.9|2310|67
1698639900000|2023-10-30 04:25:00|2313.7|2310.7|2311.5|2308.5|2313.7|2310.7|2311.5|2308.5|94
1698640200000|2023-10-30 04:30:00|2311.4|2308.4|2311|2308|2312.3|2309.3|2310.8|2307.8|126
1698640500000|2023-10-30 04:35:00|2310.9|2307.9|2311.2|2308.2|2311.2|2308.2|2309.2|2306.2|125
1698640800000|2023-10-30 04:40:00|2311.3|2308.3|2312|2309|2312.3|2309.3|2310.6|2307.6|98
1698641100000|2023-10-30 04:45:00|2312.1|2309.1|2312.2|2309.2|2312.3|2309.3|2311.9|2308.9|53
1698641400000|2023-10-30 04:50:00|2312.3|2309.3|2312.5|2309.5|2312.6|2309.6|2311.6|2308.8|54
1698641700000|2023-10-30 04:55:00|2312.4|2309.4|2312.9|2309.9|2314.3|2311.3|2312.4|2309.4|70
1698642000000|2023-10-30 05:00:00|2313|2310|2313|2310|2313.2|2310.2|2312.6|2309.6|104
1698642300000|2023-10-30 05:05:00|2312.9|2309.9|2313.6|2310.6|2314|2311|2312.9|2309.9|78
1698642600000|2023-10-30 05:10:00|2313.7|2310.7|2313.6|2310.6|2314.1|2311.1|2313.2|2310.2|85
1698642900000|2023-10-30 05:15:00|2313.7|2310.7|2314.9|2311.9|2315.1|2312.1|2313.6|2310.6|84
1698643200000|2023-10-30 05:20:00|2314.8|2311.8|2315|2312|2315.5|2312.5|2314.2|2311.2|103
1698643500000|2023-10-30 05:25:00|2315.1|2312.1|2315.4|2312.4|2316|2313|2314.9|2311.9|137
1698643800000|2023-10-30 05:30:00|2315.3|2312.3|2315.6|2312.6|2317.3|2314.3|2315.1|2312.1|155
1698644100000|2023-10-30 05:35:00|2315.8|2312.8|2314.1|2311.1|2315.9|2312.9|2313.2|2310.2|165
1698644400000|2023-10-30 05:40:00|2314|2311|2315|2312|2315.6|2312.6|2314|2311|122
1698644700000|2023-10-30 05:45:00|2315.1|2312.1|2312.7|2309.7|2315.5|2312.5|2312.2|2309.2|142
1698645000000|2023-10-30 05:50:00|2312.8|2309.8|2312.8|2309.8|2314.2|2311.2|2312.6|2309.6|151
1698645300000|2023-10-30 05:55:00|2312.9|2309.9|2311.4|2308.4|2313|2310|2310.8|2307.8|173
1698645600000|2023-10-30 06:00:00|2311.3|2308.3|2312|2309|2313.3|2310.3|2311|2308|177
1698645900000|2023-10-30 06:05:00|2311.9|2308.9|2310|2307|2312.5|2309.5|2309.7|2306.7|202
1698646200000|2023-10-30 06:10:00|2309.9|2306.9|2310.5|2307.5|2311.1|2308.1|2308.1|2305.1|170
1698646500000|2023-10-30 06:15:00|2310|2307|2308.6|2305.6|2310.9|2307.9|2308.2|2305.2|125
1698646800000|2023-10-30 06:20:00|2308.7|2305.7|2306.1|2303.1|2308.7|2306|2305.8|2302.8|205
1698647100000|2023-10-30 06:25:00|2306|2303|2307.3|2304.3|2308.1|2305.1|2305.9|2302.9|167
1698647400000|2023-10-30 06:30:00|2307.2|2304.2|2308.7|2305.7|2309.3|2306.3|2306.2|2303.2|241
1698647700000|2023-10-30 06:35:00|2308.6|2305.6|2308.7|2305.7|2309|2306.2|2307.6|2304.6|150
1698648000000|2023-10-30 06:40:00|2308.8|2305.8|2308.9|2305.9|2309.6|2306.6|2307.8|2304.8|170
1698648300000|2023-10-30 06:45:00|2309|2306|2311.6|2308.6|2312.2|2309.2|2308.6|2305.6|145
1698648600000|2023-10-30 06:50:00|2311.7|2308.7|2310.7|2307.7|2312.1|2309.1|2310.2|2307.2|195
1698648900000|2023-10-30 06:55:00|2310.6|2307.6|2308.8|2305.8|2310.6|2307.6|2308.7|2305.7|186
1698649200000|2023-10-30 07:00:00|2308.7|2305.7|2311.4|2308.4|2312.4|2309.4|2308.6|2305.6|253
1698649500000|2023-10-30 07:05:00|2311.2|2308.2|2313.9|2310.9|2313.9|2310.9|2311|2308|291
1698649800000|2023-10-30 07:10:00|2314|2311|2315.5|2312.5|2315.9|2312.9|2313.5|2310.5|195
1698650100000|2023-10-30 07:15:00|2316|2313|2314.9|2311.9|2316.5|2313.5|2314.3|2311.3|203
1698650400000|2023-10-30 07:20:00|2315|2312|2313.7|2310.7|2315.1|2312.1|2312.1|2309.1|204
1698650700000|2023-10-30 07:25:00|2313.4|2310.4|2312.4|2309.4|2313.7|2310.7|2311.1|2308.1|182
1698651000000|2023-10-30 07:30:00|2312.5|2309.5|2312.2|2309.2|2312.9|2309.9|2310.3|2307.3|247
1698651300000|2023-10-30 07:35:00|2312.5|2309.5|2314.3|2311.3|2315.6|2312.6|2312.1|2309.1|261
1698651600000|2023-10-30 07:40:00|2314.2|2311.2|2312.5|2309.5|2314.2|2311.2|2311.8|2308.8|213
1698651900000|2023-10-30 07:45:00|2312.2|2309.2|2310.4|2307.4|2312.8|2309.8|2310.2|2307.2|231
1698652200000|2023-10-30 07:50:00|2310.3|2307.3|2309.4|2306.4|2312|2309|2309.1|2306.1|198
1698652500000|2023-10-30 07:55:00|2309.5|2306.5|2308|2305|2309.7|2306.7|2307.2|2304.2|244
1698652800000|2023-10-30 08:00:00|2307.7|2304.7|2308.4|2305.4|2309.6|2306.6|2307.2|2304.2|333
1698653100000|2023-10-30 08:05:00|2308.6|2305.6|2309|2306|2309.5|2306.5|2306.8|2303.8|338
1698653400000|2023-10-30 08:10:00|2308.9|2305.9|2313.4|2310.4|2313.5|2310.5|2308.8|2305.8|299
1698653700000|2023-10-30 08:15:00|2313.3|2310.3|2311.1|2309.1|2314.2|2311.2|2310.8|2307.9|255
1698654000000|2023-10-30 08:20:00|2311.2|2309.2|2312.3|2309.3|2312.4|2309.9|2311.1|2308.6|204
1698654300000|2023-10-30 08:25:00|2312.2|2309.2|2309.5|2306.5|2312.2|2309.8|2309.3|2306.5|222
1698654600000|2023-10-30 08:30:00|2309.3|2306.3|2309.3|2307.3|2311.6|2308.7|2308.7|2305.8|242
1698654900000|2023-10-30 08:35:00|2309|2307|2307.9|2305.9|2309.8|2307|2307.5|2304.9|248
1698655200000|2023-10-30 08:40:00|2308|2306|2307.8|2305.8|2310.3|2307.9|2307.7|2305.4|219
1698655500000|2023-10-30 08:45:00|2307.7|2305.7|2309.7|2307.7|2310.3|2307.8|2307.7|2305.6|218
1698655800000|2023-10-30 08:50:00|2309.8|2307.8|2309.8|2307.8|2310.4|2308.4|2308.8|2306.4|159
1698656100000|2023-10-30 08:55:00|2309.9|2307.9|2311.5|2308.5|2311.6|2309.1|2309.7|2307|196
1698656400000|2023-10-30 09:00:00|2311.7|2308.7|2312.9|2310.9|2313.5|2311|2310.8|2308.1|312
1698656700000|2023-10-30 09:05:00|2313.1|2311.1|2314|2311|2314.1|2311.6|2312.1|2309.1|210
1698657000000|2023-10-30 09:10:00|2313.9|2310.9|2310.6|2308.6|2315.5|2312.5|2310.2|2307.9|260
1698657300000|2023-10-30 09:15:00|2310.7|2308.7|2316.6|2313.6|2316.6|2314|2310.7|2308.6|281
1698657600000|2023-10-30 09:20:00|2316.5|2313.5|2317.9|2314.9|2318.9|2316.4|2316.2|2313.5|309
1698657900000|2023-10-30 09:25:00|2318|2315|2317.5|2314.5|2318.5|2316|2316.5|2313.5|224
1698658200000|2023-10-30 09:30:00|2317.6|2314.6|2317.4|2314.4|2318.9|2316.3|2316|2313.5|229
1698658500000|2023-10-30 09:35:00|2317.3|2314.3|2315.5|2313.5|2317.8|2315.1|2314.6|2312.6|212
1698658800000|2023-10-30 09:40:00|2315.6|2313.6|2317.3|2315.3|2318.8|2316.3|2315.5|2313.2|215
1698659100000|2023-10-30 09:45:00|2317.2|2315.2|2318.5|2315.5|2318.6|2316|2316.2|2313.7|182
1698659400000|2023-10-30 09:50:00|2318.3|2315.3|2320.3|2317.3|2320.7|2317.8|2317.7|2315|234
1698659700000|2023-10-30 09:55:00|2320.1|2317.1|2322.2|2319.2|2322.7|2320.1|2318.8|2316|235
1698660000000|2023-10-30 10:00:00|2322.1|2319.1|2322.4|2320.4|2322.8|2320.7|2320.9|2318.4|252
1698660300000|2023-10-30 10:05:00|2322.5|2320.5|2322|2320|2323.2|2320.7|2320.7|2318.2|238
1698660600000|2023-10-30 10:10:00|2322.6|2319.6|2320|2318|2322.9|2320|2319.1|2316.9|190
1698660900000|2023-10-30 10:15:00|2319.9|2317.9|2321.2|2318.2|2321.3|2319|2319.3|2317|192
1698661200000|2023-10-30 10:20:00|2321.1|2318.1|2319.6|2316.6|2321.9|2319.2|2319.3|2316.3|181
1698661500000|2023-10-30 10:25:00|2319.5|2316.5|2318.2|2315.2|2320.3|2317.8|2318.1|2315.1|165
1698661800000|2023-10-30 10:30:00|2318.3|2315.3|2319|2316|2319.2|2316.8|2317.8|2315.1|172
1698662100000|2023-10-30 10:35:00|2319.4|2316.4|2320.6|2317.6|2321.1|2318.2|2319.4|2316.4|109
1698662400000|2023-10-30 10:40:00|2320.5|2317.5|2320.4|2317.4|2321.2|2318.3|2319.2|2316.2|183
1698662700000|2023-10-30 10:45:00|2320.8|2317.8|2318.7|2315.7|2321.8|2318.8|2317.1|2314.1|223
1698663000000|2023-10-30 10:50:00|2318.6|2315.6|2317.7|2314.7|2318.9|2315.9|2316.5|2313.5|200
1698663300000|2023-10-30 10:55:00|2317.6|2314.6|2318.3|2315.3|2319.1|2316.1|2317|2314|202
1698663600000|2023-10-30 11:00:00|2318.4|2315.4|2318|2315|2319.1|2316.1|2317.2|2314.2|290
1698663900000|2023-10-30 11:05:00|2317.9|2314.9|2316.2|2313.2|2318.6|2315.6|2316|2313.1|207
1698664200000|2023-10-30 11:10:00|2315.8|2312.8|2317|2314|2317.1|2314.3|2314.8|2312.1|200
1698664500000|2023-10-30 11:15:00|2316.9|2313.9|2317.5|2314.5|2317.8|2315.2|2316|2313.2|172
1698664800000|2023-10-30 11:20:00|2317.7|2314.7|2318.4|2315.4|2318.5|2315.6|2316.3|2313.6|176
1698665100000|2023-10-30 11:25:00|2318.3|2315.3|2317.2|2315.2|2318.5|2315.5|2317.1|2314.3|172
1698665400000|2023-10-30 11:30:00|2317.1|2315.1|2318.5|2315.5|2320.2|2317.4|2317.1|2314.5|201
1698665700000|2023-10-30 11:35:00|2318.2|2315.2|2318.6|2315.6|2318.7|2315.9|2317|2314.5|183
1698666000000|2023-10-30 11:40:00|2318.3|2315.3|2317.3|2314.3|2318.6|2315.6|2314.4|2311.6|212
1698666300000|2023-10-30 11:45:00|2317.1|2314.1|2319.9|2317.9|2321.1|2318.2|2316.4|2313.9|240
1698666600000|2023-10-30 11:50:00|2320.2|2318.2|2318.8|2315.8|2321.8|2319.4|2318.8|2315.8|165
1698666900000|2023-10-30 11:55:00|2319.1|2316.1|2316.5|2313.5|2319.1|2316.6|2316.3|2313.3|234
1698667200000|2023-10-30 12:00:00|2317.8|2314.8|2317.6|2314.6|2320.1|2317.4|2314.4|2311.8|466
1698667500000|2023-10-30 12:05:00|2317.5|2314.5|2319.4|2316.4|2320|2317.5|2316.1|2313.5|357
1698667800000|2023-10-30 12:10:00|2319.1|2316.1|2318.6|2315.6|2319.1|2316.2|2316.8|2314.1|322
1698668100000|2023-10-30 12:15:00|2318.8|2315.8|2318.2|2315.2|2319.9|2317.1|2316.5|2313.8|274
1698668400000|2023-10-30 12:20:00|2317.5|2315.5|2320.6|2318.6|2322.1|2319.5|2317.1|2314.7|450
1698668700000|2023-10-30 12:25:00|2320.7|2318.7|2334.6|2332.6|2336.3|2334.1|2318.7|2316.3|693
1698669000000|2023-10-30 12:30:00|2334.7|2332.7|2344.1|2341.1|2345|2342.7|2334.4|2332.3|758
1698669300000|2023-10-30 12:35:00|2344|2341|2343.3|2341.3|2348.1|2346|2343.2|2340.7|763
1698669600000|2023-10-30 12:40:00|2343.4|2341.4|2338.9|2336.9|2344.2|2341.6|2336.8|2334.4|521
1698669900000|2023-10-30 12:45:00|2339|2337|2344.4|2342.4|2344.6|2342.6|2339|2336.8|437
1698670200000|2023-10-30 12:50:00|2344.3|2342.3|2345.4|2342.4|2345.4|2342.9|2342|2340|401
1698670500000|2023-10-30 12:55:00|2345.3|2342.3|2347|2345|2349.4|2347.2|2345.3|2342.3|503
1698670800000|2023-10-30 13:00:00|2346.9|2344.9|2347.7|2345.7|2350.1|2348.1|2345.9|2343.3|655
1698671100000|2023-10-30 13:05:00|2348|2346|2352.1|2349.1|2352.5|2350.1|2347.8|2345.5|438
1698671400000|2023-10-30 13:10:00|2352.2|2349.2|2356.9|2354.9|2357.8|2355.7|2350.8|2348.4|524
1698671700000|2023-10-30 13:15:00|2357.2|2355.2|2358.1|2356.1|2359|2356.7|2354.4|2351.8|560
1698672000000|2023-10-30 13:20:00|2358.2|2356.2|2359|2357|2362.2|2359.6|2356.5|2354.5|655
1698672300000|2023-10-30 13:25:00|2359.1|2357.1|2358.1|2356.1|2360.6|2358|2354.2|2351.7|561
1698672600000|2023-10-30 13:30:00|2358.2|2356.2|2355.4|2352.4|2359.3|2357.1|2353.4|2351.1|762
1698672900000|2023-10-30 13:35:00|2355.7|2352.7|2345.1|2343.1|2356.3|2353.8|2343.4|2341.2|914
1698673200000|2023-10-30 13:40:00|2345|2343|2340.2|2338.2|2346.6|2344|2339.3|2336.3|895
1698673500000|2023-10-30 13:45:00|2339.5|2337.5|2332.6|2330.6|2339.5|2337.5|2329.9|2327.6|887
1698673800000|2023-10-30 13:50:00|2332.7|2330.7|2343.8|2341.8|2345|2342.7|2332.4|2329.9|728
1698674100000|2023-10-30 13:55:00|2343.9|2341.9|2339.3|2336.3|2345.7|2343.7|2338.5|2336|620
1698674400000|2023-10-30 14:00:00|2339.4|2336.4|2344|2341|2348.1|2345.8|2337.5|2335|968
1698674700000|2023-10-30 14:05:00|2343.9|2340.9|2341.8|2338.8|2344.1|2341.9|2338.9|2336.3|765
1698675000000|2023-10-30 14:10:00|2341.7|2338.7|2341|2339|2344.9|2342.3|2339.9|2337.9|659
1698675300000|2023-10-30 14:15:00|2340.8|2338.8|2340.7|2337.7|2342.8|2340.6|2339|2336.5|633
1698675600000|2023-10-30 14:20:00|2340.6|2337.6|2339.3|2336.3|2343.5|2341.3|2333.9|2331.1|654
1698675900000|2023-10-30 14:25:00|2339.1|2336.1|2332.5|2329.5|2339.2|2336.2|2331.4|2328.4|738
1698676200000|2023-10-30 14:30:00|2332.4|2329.4|2330.2|2327.2|2334.2|2331.4|2329.1|2326.2|616
1698676500000|2023-10-30 14:35:00|2330.1|2327.1|2321.4|2319.4|2330.3|2327.3|2320.4|2318|712
1698676800000|2023-10-30 14:40:00|2321.1|2319.1|2323.4|2320.4|2325.5|2323|2318.3|2315.9|794
1698677100000|2023-10-30 14:45:00|2323.2|2320.2|2323.6|2321.6|2326.9|2324|2321.2|2319.2|588
1698677400000|2023-10-30 14:50:00|2323.5|2321.5|2329.8|2326.8|2329.8|2326.8|2321.7|2319.4|469
1698677700000|2023-10-30 14:55:00|2329.7|2326.7|2329.8|2326.8|2331.5|2328.9|2328.6|2326|400
1698678000000|2023-10-30 15:00:00|2329.3|2326.3|2329.3|2326.3|2331.8|2328.8|2328.5|2325.5|473
1698678300000|2023-10-30 15:05:00|2329.2|2326.2|2328|2325|2330.7|2327.7|2326|2323.5|390
1698678600000|2023-10-30 15:10:00|2327.9|2324.9|2328.7|2326.7|2330.9|2328.3|2326.8|2323.8|442
1698678900000|2023-10-30 15:15:00|2328.8|2326.8|2330.6|2328.6|2332.3|2329.8|2327.8|2325.3|394
1698679200000|2023-10-30 15:20:00|2330.7|2328.7|2334.1|2331.1|2334.4|2331.4|2329.8|2327.2|455
1698679500000|2023-10-30 15:25:00|2333.6|2331.6|2337.5|2334.5|2338.5|2335.6|2333.3|2330.4|412
1698679800000|2023-10-30 15:30:00|2337.6|2334.6|2337|2334|2339.1|2336.2|2335.5|2333.2|365
1698680100000|2023-10-30 15:35:00|2336.9|2333.9|2332.7|2330.7|2337.3|2334.7|2331.8|2329|279
1698680400000|2023-10-30 15:40:00|2332.6|2330.6|2330.5|2328.5|2332.8|2330.7|2329.9|2327.3|274
1698680700000|2023-10-30 15:45:00|2330.6|2328.6|2329.6|2326.6|2331.3|2328.6|2327.5|2325.1|345
1698681000000|2023-10-30 15:50:00|2329.5|2326.5|2326.7|2324.7|2330.1|2327.5|2326.6|2324|247
1698681300000|2023-10-30 15:55:00|2326.6|2324.6|2329.6|2326.6|2329.9|2327.2|2325.8|2323.3|269
1698681600000|2023-10-30 16:00:00|2329.8|2326.8|2332|2329|2332.1|2329.1|2329.6|2326.6|280
1698681900000|2023-10-30 16:05:00|2331.9|2328.9|2335.6|2333.6|2336.2|2333.7|2331.8|2328.9|326
1698682200000|2023-10-30 16:10:00|2335.7|2333.7|2338.3|2335.3|2338.7|2336.1|2335.3|2332.9|275
1698682500000|2023-10-30 16:15:00|2338.4|2335.4|2335.1|2333.1|2340|2337.5|2334.4|2332.4|261
1698682800000|2023-10-30 16:20:00|2335.2|2333.2|2337.8|2335.8|2337.9|2335.9|2335.1|2332.6|204
1698683100000|2023-10-30 16:25:00|2337.7|2335.7|2337.9|2335.9|2338.4|2336.1|2336.9|2334.8|233
1698683400000|2023-10-30 16:30:00|2337.8|2335.8|2338.3|2336.3|2340.2|2337.5|2337.8|2335.8|187
1698683700000|2023-10-30 16:35:00|2338.2|2336.2|2336.1|2334.1|2338.7|2336.3|2335.7|2333.7|187
1698684000000|2023-10-30 16:40:00|2336|2334|2335.3|2333.3|2338.3|2335.9|2335.2|2333.2|165
1698684300000|2023-10-30 16:45:00|2335.2|2333.2|2336.3|2334.3|2338.1|2335.6|2335|2333|208
1698684600000|2023-10-30 16:50:00|2336.2|2334.2|2336.2|2334.2|2336.7|2334.3|2334|2331.9|180
1698684900000|2023-10-30 16:55:00|2336.3|2334.3|2335.7|2332.7|2336.5|2334.4|2334.5|2332.3|143
1698685200000|2023-10-30 17:00:00|2335.8|2332.8|2337.1|2334.1|2337.5|2335.1|2335.1|2332.5|181
1698685500000|2023-10-30 17:05:00|2337|2334|2335.2|2332.2|2337.2|2334.3|2333.8|2331.6|193
1698685800000|2023-10-30 17:10:00|2335.5|2332.5|2332.6|2329.6|2335.6|2333|2331.8|2329.4|174
1698686100000|2023-10-30 17:15:00|2332.5|2329.5|2332.8|2329.8|2334|2331.6|2331.7|2329.4|194
1698686400000|2023-10-30 17:20:00|2332.2|2330.2|2327.7|2325.7|2332.5|2330.3|2326.9|2324.4|419
1698686700000|2023-10-30 17:25:00|2327.8|2325.8|2327.2|2324.2|2328.5|2326.2|2325.7|2323.6|335
1698687000000|2023-10-30 17:30:00|2327.1|2324.1|2330.7|2327.7|2331|2328.5|2326.2|2323.8|239
1698687300000|2023-10-30 17:35:00|2330.5|2328.5|2334|2331|2334.3|2331.3|2330.2|2328.1|210
1698687600000|2023-10-30 17:40:00|2334.1|2331.1|2334.5|2331.5|2335.2|2332.5|2333.5|2330.8|199
1698687900000|2023-10-30 17:45:00|2334|2332|2333.9|2331.9|2335.3|2332.7|2333.5|2331|185
1698688200000|2023-10-30 17:50:00|2334|2332|2335.1|2332.1|2335.2|2332.7|2333.8|2331.7|166
1698688500000|2023-10-30 17:55:00|2335|2332|2334.2|2332.2|2335.3|2332.7|2334|2331.6|125
1698688800000|2023-10-30 18:00:00|2334.3|2332.3|2335.8|2332.8|2336.1|2333.3|2333.2|2330.8|219
1698689100000|2023-10-30 18:05:00|2335.9|2332.9|2335.7|2333.7|2336.3|2333.9|2334.8|2332.1|186
1698689400000|2023-10-30 18:10:00|2335.8|2333.8|2336.7|2333.7|2337.6|2335|2335.8|2333.5|207
1698689700000|2023-10-30 18:15:00|2336|2334|2335.7|2333.7|2337.5|2335.5|2335.5|2332.9|180
1698690000000|2023-10-30 18:20:00|2335.8|2333.8|2335.2|2333.2|2337.3|2334.6|2335.2|2332.6|153
1698690300000|2023-10-30 18:25:00|2335.4|2333.4|2335.2|2332.2|2336.2|2333.4|2334.4|2331.9|133
1698690600000|2023-10-30 18:30:00|2335.3|2332.3|2334.6|2332.6|2335.4|2332.9|2333.8|2331.4|90
1698690900000|2023-10-30 18:35:00|2334.7|2332.7|2335.4|2332.4|2336.7|2333.9|2334.7|2331.9|126
1698691200000|2023-10-30 18:40:00|2335|2333|2334.3|2332.3|2335.8|2333|2334.3|2331.8|91
1698691500000|2023-10-30 18:45:00|2334.2|2332.2|2334.9|2332.9|2335.4|2332.9|2334.2|2332.1|67
1698691800000|2023-10-30 18:50:00|2335.4|2332.4|2335.3|2332.3|2335.4|2332.9|2333.8|2331.3|122
1698692100000|2023-10-30 18:55:00|2335.2|2332.2|2334.9|2332.9|2335.7|2333.2|2334.1|2331.7|132
1698692400000|2023-10-30 19:00:00|2334.8|2332.8|2336.2|2334.2|2337|2334.5|2334.8|2332.4|220
1698692700000|2023-10-30 19:05:00|2336.3|2334.3|2335.8|2332.8|2336.8|2334.3|2335.4|2332.7|107
1698693000000|2023-10-30 19:10:00|2335.9|2332.9|2336.9|2333.9|2337.2|2334.6|2335.4|2332.8|130
1698693300000|2023-10-30 19:15:00|2336.8|2333.8|2335.6|2332.6|2337|2334.5|2334.7|2332.3|119
1698693600000|2023-10-30 19:20:00|2335.7|2332.7|2333|2331|2335.8|2333.2|2332.9|2330.6|82
1698693900000|2023-10-30 19:25:00|2333.1|2331.1|2333.6|2330.6|2334.7|2332.2|2333.1|2330.5|133
1698694200000|2023-10-30 19:30:00|2333.5|2330.5|2333.4|2331.4|2334.1|2331.8|2332.8|2330.5|122
1698694500000|2023-10-30 19:35:00|2333.3|2331.3|2333.5|2331.5|2333.7|2331.7|2332.9|2330.9|78
1698694800000|2023-10-30 19:40:00|2333.6|2331.6|2333.2|2331.2|2333.7|2331.7|2332.7|2330.4|113
1698695100000|2023-10-30 19:45:00|2333.1|2331.1|2332.6|2330.6|2334.1|2331.4|2332.5|2330|114
1698695400000|2023-10-30 19:50:00|2332.5|2330.5|2330.9|2328.9|2333|2330.6|2330.6|2328.4|166
1698695700000|2023-10-30 19:55:00|2330.8|2328.8|2331.7|2329.7|2332.7|2330.5|2330.5|2328|205
1698696000000|2023-10-30 20:00:00|2331.8|2329.8|2333.2|2330.2|2333.7|2331.7|2331.6|2329.2|119
1698696300000|2023-10-30 20:05:00|2332.7|2330.7|2332.8|2330.8|2333.7|2331.4|2332.6|2330.1|67
1698696600000|2023-10-30 20:10:00|2333.3|2330.3|2333.8|2330.8|2334.3|2331.3|2333.2|2330.3|59
1698696900000|2023-10-30 20:15:00|2333.7|2330.7|2332.3|2329.3|2333.9|2330.9|2332.2|2329.2|68
1698697200000|2023-10-30 20:20:00|2332.4|2329.4|2332.3|2329.3|2332.6|2329.6|2331.1|2328.4|47
1698697500000|2023-10-30 20:25:00|2332.8|2329.8|2332.1|2329.1|2332.8|2329.9|2331.2|2328.8|51
1698697800000|2023-10-30 20:30:00|2332.2|2329.2|2332.3|2329.3|2332.3|2329.3|2331.8|2328.8|45
1698698100000|2023-10-30 20:35:00|2332.2|2329.2|2331.3|2329.3|2332.4|2329.5|2331.3|2328.7|46
1698698400000|2023-10-30 20:40:00|2331.8|2328.8|2332|2329|2332.1|2329.1|2331.3|2328.3|35
1698698700000|2023-10-30 20:45:00|2331.9|2328.9|2332.2|2329.2|2332.7|2329.7|2331.2|2328.2|77
1698699000000|2023-10-30 20:50:00|2332.5|2329.5|2333.7|2330.7|2333.7|2330.7|2332.5|2329.5|61
1698699300000|2023-10-30 20:55:00|2333.5|2330.5|2333.4|2330.4|2334|2331|2332.6|2329.6|88
1698703200000|2023-10-30 22:00:00|2335.2|2327.3|2334.1|2331.1|2335.8|2332.3|2334.1|2327.3|26
1698703500000|2023-10-30 22:05:00|2332.8|2329.8|2332.6|2329.6|2335.2|2331.1|2331.5|2327.6|88
1698703800000|2023-10-30 22:10:00|2332.2|2329.2|2332.8|2329.8|2333.4|2330.4|2331.4|2328.4|62
1698704100000|2023-10-30 22:15:00|2332.9|2329.9|2333.5|2330.5|2334.1|2331.1|2332.5|2329.5|46
1698704400000|2023-10-30 22:20:00|2333.4|2330.4|2332.8|2329.8|2333.5|2330.5|2332.2|2329.2|61
1698704700000|2023-10-30 22:25:00|2332.9|2329.9|2332.8|2329.8|2333.3|2330.3|2332.2|2329.2|49
1698705000000|2023-10-30 22:30:00|2333|2330|2332.7|2329.7|2333|2330|2331.7|2328.7|41
1698705300000|2023-10-30 22:35:00|2332.6|2329.6|2331.4|2328.4|2332.6|2329.6|2331.2|2328.2|70
1698705600000|2023-10-30 22:40:00|2331.3|2328.3|2331.1|2328.1|2332|2329|2331|2328|63
1698705900000|2023-10-30 22:45:00|2331.2|2328.2|2331.8|2328.8|2332|2329|2331.2|2328.2|46
1698706200000|2023-10-30 22:50:00|2331.7|2328.7|2331.7|2328.7|2331.9|2328.9|2331.5|2328.5|37
1698706500000|2023-10-30 22:55:00|2331.8|2328.8|2331.2|2328.2|2331.9|2328.9|2330.7|2327.7|51
1698706800000|2023-10-30 23:00:00|2331.1|2328.1|2330.7|2327.7|2331.4|2328.4|2330.6|2327.6|72
1698707100000|2023-10-30 23:05:00|2330.8|2327.8|2330.7|2327.7|2331.3|2328.3|2330.6|2327.6|76
1698707400000|2023-10-30 23:10:00|2330.8|2327.8|2331.1|2328.1|2331.2|2328.2|2330.4|2327.4|51
1698707700000|2023-10-30 23:15:00|2331|2328|2330.6|2327.6|2331.4|2328.4|2330.6|2327.6|62
1698708000000|2023-10-30 23:20:00|2330.9|2327.9|2329.7|2326.7|2330.9|2328.1|2328.8|2325.8|63
1698708300000|2023-10-30 23:25:00|2329.8|2326.8|2330.3|2327.3|2330.8|2327.9|2329.6|2326.6|73
1698708600000|2023-10-30 23:30:00|2330.2|2327.2|2331.1|2328.1|2331.4|2328.4|2329.7|2326.7|63
1698708900000|2023-10-30 23:35:00|2331.2|2328.2|2330.8|2327.8|2331.2|2328.2|2330.1|2327.1|114
1698709200000|2023-10-30 23:40:00|2330.9|2327.9|2330.7|2327.7|2331.2|2328.2|2330.2|2327.2|98
1698709500000|2023-10-30 23:45:00|2331.2|2328.2|2330.5|2327.5|2331.7|2328.7|2329.8|2326.8|97
1698709800000|2023-10-30 23:50:00|2330.6|2327.6|2330.6|2327.6|2330.8|2327.8|2330|2327|75
1698710100000|2023-10-30 23:55:00|2330.5|2327.5|2329.8|2326.8|2330.8|2327.8|2329.2|2326.2|98
1698710400000|2023-10-31 00:00:00|2329.3|2326.3|2328.6|2325.6|2329.8|2326.8|2327.8|2324.8|234
1698710700000|2023-10-31 00:05:00|2328.7|2325.7|2329.3|2326.3|2329.9|2326.9|2328.3|2325.3|169
1698711000000|2023-10-31 00:10:00|2329.4|2326.4|2329.5|2326.5|2330.1|2327.1|2328.9|2325.9|122
1698711300000|2023-10-31 00:15:00|2329.6|2326.6|2330.4|2327.4|2331.7|2328.7|2329.4|2326.4|163
1698711600000|2023-10-31 00:20:00|2330.7|2327.7|2331.3|2328.3|2331.7|2328.7|2329.8|2326.8|134
1698711900000|2023-10-31 00:25:00|2331.4|2328.4|2330.4|2327.4|2333.1|2330.1|2330.2|2327.2|155
1698712200000|2023-10-31 00:30:00|2330.5|2327.5|2330|2327|2331.2|2328.2|2329.3|2326.8|111
1698712500000|2023-10-31 00:35:00|2329.9|2326.9|2329.8|2326.8|2330.6|2327.9|2329.3|2326.6|166
1698712800000|2023-10-31 00:40:00|2329.9|2326.9|2330.1|2327.1|2330.6|2327.6|2329.7|2326.7|112
1698713100000|2023-10-31 00:45:00|2330|2327|2328.6|2325.6|2330.1|2327.1|2327.9|2325.4|110
1698713400000|2023-10-31 00:50:00|2328.9|2325.9|2329.7|2326.7|2330.2|2327.2|2328.3|2325.3|127
1698713700000|2023-10-31 00:55:00|2329.6|2326.6|2330.2|2327.2|2330.8|2327.9|2329.3|2326.3|115
1698714000000|2023-10-31 01:00:00|2330.1|2327.1|2329.5|2326.5|2331.3|2328.3|2328.4|2325.7|302
1698714300000|2023-10-31 01:05:00|2329.6|2326.6|2329.8|2326.8|2331.8|2328.8|2329.1|2326.5|256
1698714600000|2023-10-31 01:10:00|2330|2327|2330.2|2327.2|2331.2|2328.2|2329.2|2326.2|187
1698714900000|2023-10-31 01:15:00|2330.1|2327.1|2330.1|2327.1|2331.1|2328.1|2329.9|2327|228
1698715200000|2023-10-31 01:20:00|2330|2327|2330.3|2327.3|2331.2|2328.2|2329.6|2326.6|140
1698715500000|2023-10-31 01:25:00|2330.2|2327.2|2331.5|2328.5|2332.2|2329.2|2330.1|2327.1|144
1698715800000|2023-10-31 01:30:00|2331.6|2328.6|2326.8|2323.8|2332.2|2329.2|2326.5|2323.5|403
1698716100000|2023-10-31 01:35:00|2326.9|2323.9|2327.5|2324.5|2329.5|2326.5|2326.2|2323.2|226
1698716400000|2023-10-31 01:40:00|2327.8|2324.8|2323.8|2320.8|2328.6|2325.6|2323.5|2320.5|195
1698716700000|2023-10-31 01:45:00|2323.7|2320.7|2324|2321|2325.1|2322.1|2323.4|2320.4|246
1698717000000|2023-10-31 01:50:00|2324.1|2321.1|2326.1|2323.1|2326.8|2323.8|2324|2321|199
1698717300000|2023-10-31 01:55:00|2326|2323|2326.2|2323.2|2327.1|2324.3|2325.4|2322.6|174
1698717600000|2023-10-31 02:00:00|2326.4|2323.4|2327.1|2324.1|2328|2325|2326.1|2323.1|212
1698717900000|2023-10-31 02:05:00|2327.2|2324.2|2325.2|2322.2|2327.2|2324.2|2325.2|2322.2|196
1698718200000|2023-10-31 02:10:00|2325.3|2322.3|2325.1|2322.1|2325.8|2322.8|2324.1|2321.1|237
1698718500000|2023-10-31 02:15:00|2324.9|2321.9|2324.3|2321.3|2325.5|2322.5|2323.5|2320.5|171
1698718800000|2023-10-31 02:20:00|2324.2|2321.2|2324.9|2321.9|2324.9|2322.1|2323.9|2320.9|121
1698719100000|2023-10-31 02:25:00|2324.8|2321.8|2324.8|2321.8|2325.3|2322.3|2323.9|2321.1|107
1698719400000|2023-10-31 02:30:00|2324.9|2321.9|2325.7|2322.7|2325.9|2322.9|2323.7|2320.7|281
1698719700000|2023-10-31 02:35:00|2325.6|2322.6|2322.9|2319.9|2326|2323|2322.6|2319.6|223
1698720000000|2023-10-31 02:40:00|2323.5|2320.5|2323.5|2320.5|2324|2321|2322.7|2319.7|216
1698720300000|2023-10-31 02:45:00|2323.2|2320.2|2322.1|2319.1|2323.8|2320.8|2321.6|2318.6|159
1698720600000|2023-10-31 02:50:00|2322.3|2319.3|2320.3|2317.3|2322.9|2319.9|2319.2|2316.2|318
1698720900000|2023-10-31 02:55:00|2320.1|2317.1|2319.9|2316.9|2321.6|2318.6|2319.6|2316.6|211
1698721200000|2023-10-31 03:00:00|2320|2317|2320.4|2317.4|2321.2|2318.2|2319.7|2316.7|241
1698721500000|2023-10-31 03:05:00|2320.1|2317.1|2319|2316|2320.5|2317.5|2317.6|2314.6|288
1698721800000|2023-10-31 03:10:00|2319.1|2316.1|2319.2|2316.2|2320.3|2317.3|2318.3|2315.3|284
1698722100000|2023-10-31 03:15:00|2319.3|2316.3|2319.3|2316.3|2320.4|2317.4|2318.8|2315.8|210
1698722400000|2023-10-31 03:20:00|2319.2|2316.2|2319.7|2316.7|2320.2|2317.2|2319.1|2316.1|214
1698722700000|2023-10-31 03:25:00|2319.6|2316.6|2320.5|2317.5|2321.1|2318.1|2317.9|2314.9|666
1698723000000|2023-10-31 03:30:00|2320.7|2317.7|2321.4|2318.4|2322.5|2319.5|2319.3|2316.3|616
1698723300000|2023-10-31 03:35:00|2321.5|2318.5|2320.6|2317.6|2322.3|2319.3|2319.6|2316.6|380
1698723600000|2023-10-31 03:40:00|2320.3|2317.3|2321.1|2318.1|2321.7|2318.7|2320.1|2317.1|263
1698723900000|2023-10-31 03:45:00|2321|2318|2320.1|2317.1|2321.6|2318.6|2318.2|2315.2|268
1698724200000|2023-10-31 03:50:00|2320|2317|2320.2|2317.2|2320.8|2317.8|2319.3|2316.5|219
1698724500000|2023-10-31 03:55:00|2320.1|2317.1|2317.9|2314.9|2320.6|2317.6|2317.7|2314.7|218
1698724800000|2023-10-31 04:00:00|2318|2315|2318.4|2315.4|2318.9|2316|2317.7|2314.7|191
1698725100000|2023-10-31 04:05:00|2318.3|2315.3|2320.5|2317.5|2321|2318.1|2318.3|2315.3|191
1698725400000|2023-10-31 04:10:00|2320.6|2317.6|2318.9|2315.9|2320.8|2317.8|2318.8|2315.8|179
1698725700000|2023-10-31 04:15:00|2318.8|2315.8|2318.8|2315.8|2319.2|2316.7|2318.3|2315.3|121
1698726000000|2023-10-31 04:20:00|2318.9|2315.9|2319.1|2316.1|2319.1|2316.4|2318.2|2315.2|126
1698726300000|2023-10-31 04:25:00|2319.2|2316.2|2320.6|2317.6|2321.2|2318.2|2318.7|2315.7|130
1698726600000|2023-10-31 04:30:00|2320.5|2317.5|2318.4|2315.4|2320.5|2318.1|2317.5|2314.5|162
1698726900000|2023-10-31 04:35:00|2318.5|2315.5|2317.3|2314.3|2318.8|2315.8|2317|2314|139
1698727200000|2023-10-31 04:40:00|2317.4|2314.4|2314.7|2311.7|2317.4|2314.4|2314.7|2311.7|162
1698727500000|2023-10-31 04:45:00|2314.9|2311.9|2315.3|2312.3|2316.8|2313.8|2314.2|2311.2|153
1698727800000|2023-10-31 04:50:00|2315.2|2312.2|2316.5|2313.5|2317.1|2314.1|2315.2|2312.2|128
1698728100000|2023-10-31 04:55:00|2316.6|2313.6|2315.7|2312.7|2317|2314|2315.6|2312.6|122
1698728400000|2023-10-31 05:00:00|2315.8|2312.8|2316.2|2313.2|2317|2314|2314.8|2311.8|175
1698728700000|2023-10-31 05:05:00|2316.1|2313.1|2317.6|2315.6|2318|2315.6|2315.9|2312.9|192
1698729000000|2023-10-31 05:10:00|2317.4|2315.4|2318.6|2315.6|2319.1|2316.1|2317.3|2314.7|165
1698729300000|2023-10-31 05:15:00|2318.5|2315.5|2318.1|2315.1|2319.5|2316.5|2317.9|2314.9|200
1698729600000|2023-10-31 05:20:00|2318.2|2315.2|2318.1|2315.1|2319.2|2316.2|2317.7|2314.7|166
1698729900000|2023-10-31 05:25:00|2317.9|2314.9|2316.7|2313.7|2318.1|2315.4|2316.3|2313.3|170
1698730200000|2023-10-31 05:30:00|2316.6|2313.6|2317.7|2314.7|2319.2|2316.2|2316.6|2313.6|271
1698730500000|2023-10-31 05:35:00|2317.8|2314.8|2315.4|2312.4|2318.2|2315.2|2315|2312|204
1698730800000|2023-10-31 05:40:00|2315.3|2312.3|2315.3|2312.3|2316.3|2313.3|2314.9|2311.9|147
1698731100000|2023-10-31 05:45:00|2315.2|2312.2|2314.1|2311.1|2315.4|2312.4|2313.6|2310.6|163
1698731400000|2023-10-31 05:50:00|2314.2|2311.2|2314.6|2311.6|2315.3|2312.3|2312.8|2310.2|206
1698731700000|2023-10-31 05:55:00|2314.1|2311.1|2313.4|2310.4|2314.8|2311.8|2313.1|2310.1|194
1698732000000|2023-10-31 06:00:00|2313.5|2310.5|2312.2|2309.2|2314.2|2311.2|2312.2|2309.2|252
1698732300000|2023-10-31 06:05:00|2312.3|2309.3|2312.4|2309.4|2313.5|2310.5|2311.8|2308.8|170
1698732600000|2023-10-31 06:10:00|2312.3|2309.3|2312.1|2309.1|2312.5|2309.5|2311|2308|152
1698732900000|2023-10-31 06:15:00|2311.7|2308.7|2312.8|2309.8|2313.7|2310.7|2310.4|2307.8|224
1698733200000|2023-10-31 06:20:00|2312.9|2309.9|2313.6|2310.6|2313.9|2311.3|2312.6|2309.6|143
1698733500000|2023-10-31 06:25:00|2313.7|2310.7|2314.2|2311.2|2315.7|2312.7|2311.6|2308.7|267
1698733800000|2023-10-31 06:30:00|2314.1|2311.1|2312.9|2309.9|2315.4|2312.4|2312.1|2309.5|238
1698734100000|2023-10-31 06:35:00|2312.8|2309.8|2313|2310|2314.5|2311.5|2312|2309.5|229
1698734400000|2023-10-31 06:40:00|2313.1|2310.1|2313.1|2310.1|2314.1|2311.3|2312.7|2309.7|201
1698734700000|2023-10-31 06:45:00|2313.2|2310.2|2313.2|2310.2|2314.2|2311.2|2312.7|2310|188
1698735000000|2023-10-31 06:50:00|2313.3|2310.3|2314.2|2311.2|2315.7|2312.7|2312.8|2309.8|245
1698735300000|2023-10-31 06:55:00|2314.3|2311.3|2314.9|2311.9|2316.7|2313.7|2314.2|2311.3|209
1698735600000|2023-10-31 07:00:00|2315|2312|2315.8|2312.8|2317.1|2314.1|2313.7|2310.7|312
1698735900000|2023-10-31 07:05:00|2315.4|2312.4|2313.7|2311.7|2316.4|2313.4|2313.7|2310.9|245
1698736200000|2023-10-31 07:10:00|2313.6|2311.6|2313.9|2310.9|2314.9|2311.9|2312.8|2309.8|229
1698736500000|2023-10-31 07:15:00|2314|2311|2314.3|2311.3|2315|2312|2312.9|2310.4|212
1698736800000|2023-10-31 07:20:00|2314.8|2311.8|2316|2313|2316.5|2313.5|2314.6|2311.6|252
1698737100000|2023-10-31 07:25:00|2315.9|2312.9|2316.8|2313.8|2317.3|2314.3|2315.2|2312.2|180
1698737400000|2023-10-31 07:30:00|2316.6|2313.6|2317.9|2314.9|2318.1|2315.1|2315.7|2312.9|244
1698737700000|2023-10-31 07:35:00|2318|2315|2318.6|2315.6|2319.2|2316.2|2316.4|2313.8|175
1698738000000|2023-10-31 07:40:00|2319|2316|2320.3|2317.3|2320.5|2317.5|2318.2|2315.4|231
1698738300000|2023-10-31 07:45:00|2320.4|2317.4|2320.9|2317.9|2322.1|2319.4|2319.8|2317.3|257
1698738600000|2023-10-31 07:50:00|2321.1|2318.1|2319.5|2316.5|2321.6|2318.6|2319|2316|245
1698738900000|2023-10-31 07:55:00|2319.6|2316.6|2318.8|2315.8|2319.8|2316.8|2318.5|2315.5|175
1698739200000|2023-10-31 08:00:00|2318.9|2315.9|2318.1|2315.1|2319.2|2316.2|2317.6|2314.6|255
1698739500000|2023-10-31 08:05:00|2318|2315|2317.1|2314.1|2318.3|2315.3|2316.5|2313.5|209
1698739800000|2023-10-31 08:10:00|2317|2314|2317.8|2314.8|2317.9|2314.9|2316.8|2313.8|184
1698740100000|2023-10-31 08:15:00|2317.7|2314.7|2321.5|2318.5|2323.7|2320.7|2317.2|2314.2|323
1698740400000|2023-10-31 08:20:00|2321.4|2318.4|2320.7|2317.7|2322.3|2319.3|2320.6|2317.6|146
1698740700000|2023-10-31 08:25:00|2320.8|2317.8|2319.7|2316.7|2320.8|2317.9|2319.1|2316.1|163
1698741000000|2023-10-31 08:30:00|2319.8|2316.8|2321.3|2318.3|2321.8|2318.9|2319.6|2316.8|94
1698741300000|2023-10-31 08:35:00|2321.2|2318.2|2322.2|2319.2|2323.2|2320.2|2320|2317|164
1698741600000|2023-10-31 08:40:00|2322.3|2319.3|2323.7|2320.7|2323.9|2320.9|2321.7|2318.7|135
1698741900000|2023-10-31 08:45:00|2323.8|2320.8|2325.9|2322.9|2326.9|2323.9|2323.6|2320.6|250
1698742200000|2023-10-31 08:50:00|2325.8|2322.8|2325.8|2322.8|2328|2325.4|2324.5|2322|197
1698742500000|2023-10-31 08:55:00|2325.9|2322.9|2327.1|2324.1|2327.1|2324.1|2324.9|2321.9|172
1698742800000|2023-10-31 09:00:00|2326.9|2323.9|2322.9|2319.9|2326.9|2323.9|2322.4|2319.4|205
1698743100000|2023-10-31 09:05:00|2323.4|2320.4|2324.2|2321.2|2326.2|2323.2|2323.2|2320.2|330
1698743400000|2023-10-31 09:10:00|2324.1|2321.1|2324.8|2321.8|2325.6|2322.6|2323.6|2320.6|221
1698743700000|2023-10-31 09:15:00|2324.9|2321.9|2326.3|2323.3|2326.8|2323.8|2324.8|2321.8|213
1698744000000|2023-10-31 09:20:00|2326|2323|2325.1|2322.1|2326.8|2323.8|2324.9|2321.9|185
1698744300000|2023-10-31 09:25:00|2325|2322|2324.8|2321.8|2327|2324|2323.4|2320.8|212
1698744600000|2023-10-31 09:30:00|2324.7|2321.7|2326.3|2323.3|2326.4|2323.4|2324.5|2321.5|128
1698744900000|2023-10-31 09:35:00|2326.4|2323.4|2327.5|2324.5|2327.6|2324.6|2326|2323|172
1698745200000|2023-10-31 09:40:00|2327.6|2324.6|2328.7|2325.7|2329.4|2326.4|2327.2|2324.2|153
1698745500000|2023-10-31 09:45:00|2328.8|2325.8|2329|2326|2329.3|2326.5|2327.8|2324.8|205
1698745800000|2023-10-31 09:50:00|2328.8|2325.8|2326.8|2323.8|2329.4|2326.6|2326.8|2323.8|201
1698746100000|2023-10-31 09:55:00|2326.9|2323.9|2327.6|2324.6|2328.4|2325.4|2326.1|2323.1|245
1698746400000|2023-10-31 10:00:00|2327.7|2324.7|2325.8|2322.8|2327.8|2324.8|2324.2|2321.3|231
1698746700000|2023-10-31 10:05:00|2325.7|2322.7|2325.1|2322.1|2326.7|2323.7|2324.9|2321.9|151
1698747000000|2023-10-31 10:10:00|2325.2|2322.2|2326|2323|2326.6|2323.6|2323.6|2320.6|175
1698747300000|2023-10-31 10:15:00|2325.9|2322.9|2325.6|2323.6|2326.7|2323.7|2324.7|2321.7|173
1698747600000|2023-10-31 10:20:00|2325.7|2323.7|2325.9|2322.9|2327|2324.2|2325.6|2322.6|150
1698747900000|2023-10-31 10:25:00|2326|2323|2325.1|2323.1|2326|2323.4|2324.4|2321.8|120
1698748200000|2023-10-31 10:30:00|2325.5|2322.5|2327.2|2324.2|2328|2325|2325.3|2322.5|253
1698748500000|2023-10-31 10:35:00|2327.1|2324.1|2327.9|2324.9|2328.5|2325.5|2326.6|2324|174
1698748800000|2023-10-31 10:40:00|2328|2325|2329.1|2326.1|2329.1|2326.5|2326.6|2324.1|139
1698749100000|2023-10-31 10:45:00|2329.2|2326.2|2328.7|2325.7|2329.7|2326.7|2327|2324.4|190
1698749400000|2023-10-31 10:50:00|2328.8|2325.8|2329.9|2326.9|2330.1|2327.1|2328.5|2325.5|163
1698749700000|2023-10-31 10:55:00|2330.1|2327.1|2330.2|2327.2|2330.6|2327.9|2328.4|2325.5|195
1698750000000|2023-10-31 11:00:00|2330.1|2327.1|2330.6|2328.6|2331.1|2328.7|2329.6|2326.6|140
1698750300000|2023-10-31 11:05:00|2330.7|2328.7|2331.9|2328.9|2332.8|2330|2330|2327.3|177
1698750600000|2023-10-31 11:10:00|2331.8|2328.8|2328.2|2325.2|2331.8|2328.8|2328.1|2325.1|186
1698750900000|2023-10-31 11:15:00|2328.3|2325.3|2328|2325|2328.5|2325.9|2326.9|2324.3|138
1698751200000|2023-10-31 11:20:00|2327.9|2324.9|2325.9|2323.9|2328.7|2325.7|2325.2|2322.6|163
1698751500000|2023-10-31 11:25:00|2325.8|2323.8|2327.8|2324.8|2327.9|2324.9|2325.2|2322.8|122
1698751800000|2023-10-31 11:30:00|2327.9|2324.9|2327.8|2324.8|2328.8|2325.9|2327.1|2324.4|118
1698752100000|2023-10-31 11:35:00|2327.7|2324.7|2328|2325|2328.3|2325.8|2326.8|2324.3|145
1698752400000|2023-10-31 11:40:00|2328.1|2325.1|2329.1|2326.1|2329.8|2326.9|2327.5|2325|130
1698752700000|2023-10-31 11:45:00|2329.2|2326.2|2329.5|2326.5|2330.1|2327.4|2328.3|2325.9|184
1698753000000|2023-10-31 11:50:00|2329.1|2326.1|2327.6|2324.6|2329.2|2326.7|2326.9|2324.5|141
1698753300000|2023-10-31 11:55:00|2327.5|2324.5|2326.7|2323.7|2327.8|2324.8|2325.9|2323.2|184
1698753600000|2023-10-31 12:00:00|2326.4|2323.4|2321|2319|2326.7|2323.7|2318.9|2316.3|387
1698753900000|2023-10-31 12:05:00|2321.5|2319.5|2323.3|2320.3|2324|2321.2|2320.8|2318.2|424
1698754200000|2023-10-31 12:10:00|2323.5|2320.5|2322.2|2319.2|2324.5|2321.7|2321.2|2318.7|377
1698754500000|2023-10-31 12:15:00|2322.1|2319.1|2324.1|2321.1|2324.8|2322.2|2321.8|2319.1|237
1698754800000|2023-10-31 12:20:00|2324|2321|2325.7|2322.7|2326.2|2323.7|2322.6|2319.9|387
1698755100000|2023-10-31 12:25:00|2325.5|2322.5|2320.7|2317.7|2327|2324.3|2319|2313.8|412
1698755400000|2023-10-31 12:30:00|2320.5|2317.5|2315.6|2312.6|2320.6|2317.6|2310.8|2306|989
1698755700000|2023-10-31 12:35:00|2315.3|2312.3|2313.2|2310.2|2316.8|2313.8|2310.5|2307.5|721
1698756000000|2023-10-31 12:40:00|2313.3|2310.3|2315.7|2312.7|2315.7|2313.2|2311.6|2308.6|609
1698756300000|2023-10-31 12:45:00|2315.6|2312.6|2312.6|2310.6|2316.3|2313.3|2312.6|2310.6|454
1698756600000|2023-10-31 12:50:00|2312.5|2310.5|2313.2|2310.2|2314.9|2311.9|2310.9|2307.9|527
1698756900000|2023-10-31 12:55:00|2313.3|2310.3|2303.7|2300.7|2313.3|2310.3|2300.9|2298.2|726
1698757200000|2023-10-31 13:00:00|2303.9|2300.9|2301.3|2298.3|2305.7|2302.7|2299.9|2296.9|717
1698757500000|2023-10-31 13:05:00|2301.5|2298.5|2307.8|2304.8|2309.1|2306.6|2300.6|2297.6|557
1698757800000|2023-10-31 13:10:00|2307.7|2304.7|2313.8|2310.8|2313.8|2310.8|2307.2|2304.2|475
1698758100000|2023-10-31 13:15:00|2313.6|2311.6|2315|2312|2317.9|2314.9|2313.2|2310.2|492
1698758400000|2023-10-31 13:20:00|2315.2|2312.2|2314|2311|2315.9|2312.9|2312.2|2309.2|479
1698758700000|2023-10-31 13:25:00|2314.1|2311.1|2309.9|2306.9|2314.3|2311.3|2308.6|2305.7|415
1698759000000|2023-10-31 13:30:00|2309.8|2306.8|2304.8|2301.8|2309.8|2306.8|2303|2300|725
1698759300000|2023-10-31 13:35:00|2304.6|2301.6|2309|2306|2310.3|2307.3|2303.2|2300.2|654
1698759600000|2023-10-31 13:40:00|2309.1|2306.1|2312.2|2309.2|2313.9|2310.9|2307.3|2304.3|473
1698759900000|2023-10-31 13:45:00|2312.3|2309.3|2317.6|2314.6|2320.4|2317.4|2311.9|2308.9|786
1698760200000|2023-10-31 13:50:00|2318|2315|2320.3|2317.3|2322.4|2319.4|2317.8|2314.8|615
1698760500000|2023-10-31 13:55:00|2320.5|2317.5|2321.5|2318.5|2324.3|2321.3|2319.9|2315.3|541
1698760800000|2023-10-31 14:00:00|2321.6|2318.6|2317.2|2314.2|2322.2|2319.2|2315.7|2312.7|794
1698761100000|2023-10-31 14:05:00|2317.1|2314.1|2321.9|2318.9|2322.9|2319.9|2315.2|2312.2|601
1698761400000|2023-10-31 14:10:00|2321.8|2318.8|2326.8|2323.8|2328.1|2325.1|2320.6|2317.6|721
1698761700000|2023-10-31 14:15:00|2327.1|2324.1|2330.9|2327.9|2333.3|2330.3|2326.8|2323.8|667
1698762000000|2023-10-31 14:20:00|2331|2328|2330.6|2327.6|2331.4|2328.5|2326.2|2323.6|616
1698762300000|2023-10-31 14:25:00|2330.7|2327.7|2323.6|2320.6|2331.2|2328.7|2322.5|2319.5|659
1698762600000|2023-10-31 14:30:00|2323.7|2320.7|2321.9|2318.9|2324.6|2322|2319.8|2317.1|634
1698762900000|2023-10-31 14:35:00|2321.8|2318.8|2323.2|2320.2|2324.5|2321.7|2319.9|2317.5|531
1698763200000|2023-10-31 14:40:00|2323.1|2320.1|2320.6|2317.6|2324.5|2321.5|2319.3|2316.8|468
1698763500000|2023-10-31 14:45:00|2320.5|2317.5|2321.7|2319.7|2323.3|2320.8|2319.3|2316.7|416
1698763800000|2023-10-31 14:50:00|2322.1|2320.1|2321.2|2319.2|2324.7|2322.3|2319|2316.6|648
1698764100000|2023-10-31 14:55:00|2321.1|2319.1|2318.9|2316.9|2321.9|2319.7|2318.2|2315.8|598
1698764400000|2023-10-31 15:00:00|2318.6|2316.6|2318.4|2315.4|2321.4|2318.7|2316.8|2314.2|622
1698764700000|2023-10-31 15:05:00|2318.5|2315.5|2315.6|2312.6|2321.2|2319|2312.5|2310|749
1698765000000|2023-10-31 15:10:00|2315.7|2312.7|2316.7|2313.7|2317.5|2314.6|2311.1|2308.7|762
1698765300000|2023-10-31 15:15:00|2316.8|2313.8|2311.7|2309.7|2317|2314.2|2310.4|2307.9|570
1698765600000|2023-10-31 15:20:00|2311.5|2309.5|2314|2311|2315.1|2312.1|2310.5|2307.9|488
1698765900000|2023-10-31 15:25:00|2314.1|2311.1|2317.8|2314.8|2318.7|2315.7|2312.2|2309.6|506
1698766200000|2023-10-31 15:30:00|2317.9|2314.9|2315.2|2312.2|2320.8|2318|2314.3|2311.3|498
1698766500000|2023-10-31 15:35:00|2314.9|2311.9|2317|2314|2317|2314.3|2313.5|2310.9|386
1698766800000|2023-10-31 15:40:00|2316.8|2313.8|2315.5|2312.5|2317.3|2314.6|2314.6|2312.2|300
1698767100000|2023-10-31 15:45:00|2315.3|2312.3|2314.7|2311.7|2315.3|2313|2312.9|2310.2|329
1698767400000|2023-10-31 15:50:00|2314.6|2311.6|2312.4|2309.4|2315.5|2313.3|2311.1|2308.9|360
1698767700000|2023-10-31 15:55:00|2312.5|2309.5|2311.9|2308.9|2314.3|2311.3|2311.1|2308.5|391
1698768000000|2023-10-31 16:00:00|2311.8|2308.8|2310.8|2308.8|2313.4|2310.8|2309.8|2307.8|347
1698768300000|2023-10-31 16:05:00|2310.7|2308.7|2302.4|2300.4|2311.3|2308.7|2301.4|2299.2|489
1698768600000|2023-10-31 16:10:00|2301.8|2299.8|2292.3|2289.3|2301.8|2299.8|2290.1|2287.3|948
1698768900000|2023-10-31 16:15:00|2292.2|2289.2|2294.5|2291.5|2296.7|2294.1|2292.2|2289.2|604
1698769200000|2023-10-31 16:20:00|2294.6|2291.6|2296.7|2293.7|2299.8|2296.8|2294.5|2291.5|447
1698769500000|2023-10-31 16:25:00|2296.8|2293.8|2297.8|2294.8|2298.8|2296.2|2294.8|2292.2|469
1698769800000|2023-10-31 16:30:00|2297.7|2294.7|2299.1|2296.1|2299.1|2296.5|2295|2292.2|436
1698770100000|2023-10-31 16:35:00|2298.7|2296.7|2298.3|2296.3|2300.7|2298.7|2296.9|2294.5|462
1698770400000|2023-10-31 16:40:00|2298.2|2296.2|2294.6|2291.6|2299.3|2296.3|2293.7|2291.2|384
1698770700000|2023-10-31 16:45:00|2294.2|2292.2|2296|2294|2296.9|2294.7|2293.6|2291.4|372
1698771000000|2023-10-31 16:50:00|2295.9|2293.9|2293.8|2291.8|2296.4|2294|2292.6|2290.5|317
1698771300000|2023-10-31 16:55:00|2294.3|2291.3|2291.2|2288.2|2294.4|2291.9|2290.4|2288.2|333
1698771600000|2023-10-31 17:00:00|2291.4|2288.4|2290|2288|2293.6|2291.1|2289|2286.2|490
1698771900000|2023-10-31 17:05:00|2290.1|2288.1|2292.3|2289.3|2292.9|2290.2|2289.8|2287|604
1698772200000|2023-10-31 17:10:00|2292|2289|2289|2287|2292.4|2290|2288.5|2286|330
1698772500000|2023-10-31 17:15:00|2288.9|2286.9|2286.2|2283.2|2289.9|2287.4|2283.3|2280.7|468
1698772800000|2023-10-31 17:20:00|2286.1|2283.1|2284.8|2282.8|2286.2|2283.3|2280.8|2277.8|646
1698773100000|2023-10-31 17:25:00|2284.9|2282.9|2285.4|2283.4|2286|2283.8|2283.1|2280.5|547
1698773400000|2023-10-31 17:30:00|2285.6|2283.6|2287.9|2284.9|2288.7|2286.2|2285.2|2282.6|264
1698773700000|2023-10-31 17:35:00|2287.8|2284.8|2288.3|2285.3|2288.5|2285.8|2285.5|2283.1|231
1698774000000|2023-10-31 17:40:00|2288.2|2285.2|2286.6|2283.6|2288.3|2285.6|2285.5|2282.8|251
1698774300000|2023-10-31 17:45:00|2286.7|2283.7|2286.1|2283.1|2286.8|2284.2|2285.4|2282.4|167
1698774600000|2023-10-31 17:50:00|2286.2|2283.2|2286.2|2283.2|2286.4|2284.2|2284.4|2282.2|170
1698774900000|2023-10-31 17:55:00|2285.8|2283.8|2284|2282|2285.9|2283.9|2284|2282|205
1698775200000|2023-10-31 18:00:00|2283.9|2281.9|2286.9|2283.9|2287.4|2284.9|2283.5|2281.2|231
1698775500000|2023-10-31 18:05:00|2286.7|2283.7|2284.7|2282.7|2286.8|2283.8|2284|2281.7|247
1698775800000|2023-10-31 18:10:00|2284.6|2282.6|2281.7|2279.7|2284.6|2282.6|2281.5|2279.1|207
1698776100000|2023-10-31 18:15:00|2281.6|2279.6|2280.6|2277.6|2281.8|2279.7|2278.4|2275.9|313
1698776400000|2023-10-31 18:20:00|2280.5|2277.5|2278.7|2275.7|2280.8|2278.4|2274.9|2272.1|343
1698776700000|2023-10-31 18:25:00|2278.9|2275.9|2277.1|2274.1|2279.6|2277|2276.1|2273.6|272
1698777000000|2023-10-31 18:30:00|2277.2|2274.2|2277.5|2275.5|2279.3|2276.7|2276.1|2273.5|294
1698777300000|2023-10-31 18:35:00|2278.1|2275.1|2279.2|2277.2|2279.7|2277.3|2277|2274.6|255
1698777600000|2023-10-31 18:40:00|2279.8|2276.8|2281.2|2279.2|2282.6|2280.1|2279.5|2276.7|244
1698777900000|2023-10-31 18:45:00|2281.3|2279.3|2285.1|2283.1|2285.6|2283.2|2281.1|2278.6|241
1698778200000|2023-10-31 18:50:00|2285.2|2283.2|2285.1|2283.1|2285.7|2283.3|2283.2|2280.7|228
1698778500000|2023-10-31 18:55:00|2285.2|2283.2|2286.5|2283.5|2287.1|2284.6|2284.7|2282.2|274
1698778800000|2023-10-31 19:00:00|2286.6|2283.6|2288.1|2285.1|2288.6|2285.6|2285.6|2283|203
1698779100000|2023-10-31 19:05:00|2288.2|2285.2|2288|2285|2288.8|2286|2287|2284|205
1698779400000|2023-10-31 19:10:00|2287.9|2284.9|2288.3|2285.3|2289.1|2286.2|2287.3|2284.3|197
1698779700000|2023-10-31 19:15:00|2288.4|2285.4|2287.9|2285.9|2288.6|2286.1|2287.7|2284.7|134
1698780000000|2023-10-31 19:20:00|2288|2286|2285.9|2282.9|2288.5|2286|2285.9|2282.9|152
1698780300000|2023-10-31 19:25:00|2286|2283|2288.6|2285.6|2288.7|2286.1|2285.6|2282.6|209
1698780600000|2023-10-31 19:30:00|2288.1|2286.1|2288.2|2286.2|2289.1|2286.6|2287.4|2284.8|171
1698780900000|2023-10-31 19:35:00|2288.3|2286.3|2288.7|2285.7|2289.2|2286.8|2288|2285.5|180
1698781200000|2023-10-31 19:40:00|2288.8|2285.8|2288.3|2285.3|2288.8|2285.8|2286.7|2284.2|156
1698781500000|2023-10-31 19:45:00|2288.4|2285.4|2287.8|2285.8|2288.8|2286.1|2287.5|2285|177
1698781800000|2023-10-31 19:50:00|2287.7|2285.7|2289.1|2286.1|2289.7|2287.2|2287.6|2285.2|209
1698782100000|2023-10-31 19:55:00|2289.2|2286.2|2289.4|2286.4|2290.1|2287.5|2288.6|2285.8|189
1698782400000|2023-10-31 20:00:00|2289.6|2286.6|2288.4|2285.4|2290.3|2287.8|2288.2|2285.4|131
1698782700000|2023-10-31 20:05:00|2288.5|2285.5|2287.6|2284.6|2288.7|2285.7|2287.4|2284.4|89
1698783000000|2023-10-31 20:10:00|2287.7|2284.7|2288.8|2286.8|2289.4|2286.9|2287.6|2284.6|79
1698783300000|2023-10-31 20:15:00|2288.5|2286.5|2286.1|2283.1|2289|2286.5|2286|2283|113
1698783600000|2023-10-31 20:20:00|2285.4|2283.4|2286.9|2283.9|2287.1|2284.7|2285.4|2282.9|136
1698783900000|2023-10-31 20:25:00|2286.7|2283.7|2285.5|2282.5|2286.9|2284.3|2284.3|2282|106
1698784200000|2023-10-31 20:30:00|2284.9|2282.9|2286.1|2283.1|2286.6|2283.6|2284.5|2281.5|125
1698784500000|2023-10-31 20:35:00|2286.2|2283.2|2285.9|2282.9|2286.5|2283.5|2285|2282|70
1698784800000|2023-10-31 20:40:00|2284.8|2281.8|2286.3|2283.3|2286.9|2283.9|2284.8|2281.8|107
1698785100000|2023-10-31 20:45:00|2286.2|2283.2|2286.4|2283.4|2287.1|2284.1|2285.4|2282.4|159
1698785400000|2023-10-31 20:50:00|2286.7|2283.7|2286.5|2283.5|2287|2284|2285.7|2282.7|87
1698785700000|2023-10-31 20:55:00|2286.7|2283.7|2286.3|2283.3|2287.3|2284.3|2285.8|2280.7|97
1698789600000|2023-10-31 22:00:00|2285.7|2282.7|2285.4|2282.4|2286.2|2283.2|2284.8|2281.8|55
1698789900000|2023-10-31 22:05:00|2285.2|2282.2|2285.6|2282.6|2286|2283|2284.3|2281.3|78
1698790200000|2023-10-31 22:10:00|2285.7|2282.7|2285|2282|2286.3|2283.3|2285|2282|65
1698790500000|2023-10-31 22:15:00|2285.1|2282.1|2285.6|2282.6|2286|2283|2284.9|2281.9|66
1698790800000|2023-10-31 22:20:00|2286.1|2283.1|2286.4|2283.4|2286.6|2283.6|2285.3|2282.3|70
1698791100000|2023-10-31 22:25:00|2286|2283|2286.6|2283.6|2287.4|2284.4|2286|2283|70
1698791400000|2023-10-31 22:30:00|2286.7|2283.7|2286.8|2283.8|2287.2|2284.2|2286.2|2283.2|104
1698791700000|2023-10-31 22:35:00|2286.9|2283.9|2287.3|2284.3|2287.8|2284.8|2286.8|2283.8|110
1698792000000|2023-10-31 22:40:00|2287.4|2284.4|2287.4|2284.4|2287.8|2284.8|2286.9|2283.9|109
1698792300000|2023-10-31 22:45:00|2287.5|2284.5|2287.5|2284.5|2288.1|2285.1|2286.9|2283.9|134
1698792600000|2023-10-31 22:50:00|2287.2|2284.2|2287.3|2284.3|2287.5|2284.5|2286.2|2283.2|96
1698792900000|2023-10-31 22:55:00|2287|2284|2286.5|2283.5|2287.4|2284.4|2286|2283|111
1698793200000|2023-10-31 23:00:00|2286.8|2283.8|2286.4|2283.4|2287.2|2284.2|2286.2|2283.2|95
1698793500000|2023-10-31 23:05:00|2286.5|2283.5|2286.6|2283.6|2287.2|2284.2|2286|2283|106
1698793800000|2023-10-31 23:10:00|2286.7|2283.7|2286.3|2283.3|2287|2284|2286.2|2283.2|95
1698794100000|2023-10-31 23:15:00|2286.7|2283.7|2286.6|2283.6|2286.8|2283.8|2286.1|2283.1|47
1698794400000|2023-10-31 23:20:00|2286.5|2283.5|2286.5|2283.5|2286.9|2283.9|2286.2|2283.2|56
1698794700000|2023-10-31 23:25:00|2286.2|2283.2|2285.1|2282.1|2286.6|2283.6|2284.5|2281.5|74
1698795000000|2023-10-31 23:30:00|2285|2282|2285.2|2282.2|2286.2|2283.2|2284.9|2281.9|65
1698795300000|2023-10-31 23:35:00|2285.1|2282.1|2285.3|2282.3|2285.5|2282.5|2284.9|2281.9|68
1698795600000|2023-10-31 23:40:00|2285.2|2282.2|2285.5|2282.5|2285.7|2282.7|2284.9|2281.9|53
1698795900000|2023-10-31 23:45:00|2285.1|2282.1|2285.8|2282.8|2286.1|2283.1|2285|2282|89
1698796200000|2023-10-31 23:50:00|2285.7|2282.7|2285|2282|2285.8|2282.8|2284.2|2281.2|82
1698796500000|2023-10-31 23:55:00|2285.1|2282.1|2285.5|2282.5|2285.7|2282.7|2285|2282|81
1698796800000|2023-11-01 00:00:00|2285.1|2282.1|2285.6|2282.6|2285.8|2282.8|2284.6|2281.6|168
1698797100000|2023-11-01 00:05:00|2285.7|2282.7|2284.1|2281.1|2286.1|2283.1|2284.1|2281.1|108
1698797400000|2023-11-01 00:10:00|2284.2|2281.2|2285.3|2282.3|2285.3|2282.3|2283.8|2280.8|126
1698797700000|2023-11-01 00:15:00|2285.2|2282.2|2283.5|2280.5|2285.2|2282.2|2283.5|2280.5|105
1698798000000|2023-11-01 00:20:00|2283.6|2280.6|2283.4|2280.4|2284|2281|2282.6|2279.6|127
1698798300000|2023-11-01 00:25:00|2283.5|2280.5|2284.6|2281.6|2284.6|2282.2|2283.2|2280.2|146
1698798600000|2023-11-01 00:30:00|2284.5|2281.5|2285.9|2282.9|2286|2283.4|2283.2|2280.3|146
1698798900000|2023-11-01 00:35:00|2285.6|2282.6|2285.1|2282.1|2286.7|2284|2284.6|2281.6|203
1698799200000|2023-11-01 00:40:00|2285|2282|2284.7|2281.7|2285.3|2282.3|2283.4|2280.4|178
1698799500000|2023-11-01 00:45:00|2284.6|2281.6|2284.6|2281.6|2285|2282|2284|2281|108
1698799800000|2023-11-01 00:50:00|2284.7|2281.7|2283.7|2280.7|2285.3|2282.3|2283.2|2280.2|154
1698800100000|2023-11-01 00:55:00|2283.8|2280.8|2281.6|2278.6|2283.8|2280.8|2280.2|2277.2|128
1698800400000|2023-11-01 01:00:00|2281.5|2278.5|2276.8|2273.8|2281.5|2278.5|2276|2273|469
1698800700000|2023-11-01 01:05:00|2276.9|2273.9|2277.4|2274.4|2277.9|2274.9|2275.9|2272.9|289
1698801000000|2023-11-01 01:10:00|2277.3|2274.3|2275.6|2272.6|2277.6|2274.6|2274.5|2271.5|260
1698801300000|2023-11-01 01:15:00|2275.9|2272.9|2275.2|2272.2|2277.4|2274.4|2274.8|2271.8|279
1698801600000|2023-11-01 01:20:00|2275.1|2272.1|2274.1|2271.1|2276.1|2273.1|2273.9|2270.9|302
1698801900000|2023-11-01 01:25:00|2274|2271|2273.5|2270.5|2275.5|2272.9|2272.9|2269.9|231
1698802200000|2023-11-01 01:30:00|2273.1|2270.1|2275.2|2272.2|2275.5|2272.5|2272.9|2269.9|266
1698802500000|2023-11-01 01:35:00|2274.9|2271.9|2278|2275|2278.5|2275.5|2274.8|2271.8|219
1698802800000|2023-11-01 01:40:00|2278.3|2275.3|2277.4|2274.4|2279.2|2276.2|2277.3|2274.3|145
1698803100000|2023-11-01 01:45:00|2277.3|2274.3|2276.1|2273.1|2277.3|2274.3|2275.7|2272.7|207
1698803400000|2023-11-01 01:50:00|2276|2273|2272.8|2269.8|2276|2273|2272.6|2269.6|158
1698803700000|2023-11-01 01:55:00|2272.7|2269.7|2272.2|2269.2|2273.7|2270.7|2270.6|2267.6|210
1698804000000|2023-11-01 02:00:00|2272.3|2269.3|2272.6|2269.6|2273.2|2270.2|2271.2|2268.2|219
1698804300000|2023-11-01 02:05:00|2272.5|2269.5|2272|2269|2272.7|2269.7|2271.5|2268.5|163
1698804600000|2023-11-01 02:10:00|2272.1|2269.1|2273.3|2270.3|2274.9|2271.9|2272.1|2269.1|183
1698804900000|2023-11-01 02:15:00|2273.2|2270.2|2271.7|2268.7|2273.3|2270.3|2271.3|2268.3|133
1698805200000|2023-11-01 02:20:00|2271.8|2268.8|2269.2|2266.2|2271.9|2268.9|2268.6|2265.6|164
1698805500000|2023-11-01 02:25:00|2269.3|2266.3|2269.4|2266.4|2270.1|2267.1|2269|2266|138
1698805800000|2023-11-01 02:30:00|2269.7|2266.7|2272.5|2269.5|2272.9|2269.9|2269.7|2266.7|201
1698806100000|2023-11-01 02:35:00|2272.6|2269.6|2271.6|2268.6|2273|2270|2270.7|2267.7|141
1698806400000|2023-11-01 02:40:00|2271.5|2268.5|2272.1|2269.1|2273.9|2270.9|2271.4|2268.4|155
1698806700000|2023-11-01 02:45:00|2272.2|2269.2|2271.7|2268.7|2272.6|2269.6|2271.5|2268.5|87
1698807000000|2023-11-01 02:50:00|2271.8|2268.8|2269.7|2266.7|2272.1|2269.1|2269.7|2266.7|105
1698807300000|2023-11-01 02:55:00|2269.9|2266.9|2269.1|2266.1|2271.1|2268.1|2269.1|2266.1|148
1698807600000|2023-11-01 03:00:00|2269|2266|2269.4|2266.4|2270.9|2267.9|2268.5|2265.5|164
1698807900000|2023-11-01 03:05:00|2269.5|2266.5|2270.1|2267.1|2270.4|2267.4|2269.2|2266.2|117
1698808200000|2023-11-01 03:10:00|2270|2267|2266.3|2263.3|2270.1|2267.1|2266.3|2263.3|117
1698808500000|2023-11-01 03:15:00|2266.6|2263.6|2269.1|2266.1|2269.3|2266.3|2266.6|2263.6|183
1698808800000|2023-11-01 03:20:00|2269.2|2266.2|2267|2264|2269.9|2266.9|2266.8|2263.8|170
1698809100000|2023-11-01 03:25:00|2266.8|2263.8|2267.5|2264.5|2267.8|2264.8|2265.7|2262.7|135
1698809400000|2023-11-01 03:30:00|2267.6|2264.6|2268.9|2265.9|2270|2267.1|2267.5|2264.5|143
1698809700000|2023-11-01 03:35:00|2268.8|2265.8|2268.7|2265.7|2269.3|2266.3|2268.3|2265.3|84
1698810000000|2023-11-01 03:40:00|2268.8|2265.8|2269.8|2266.8|2269.9|2266.9|2268.1|2265.1|97
1698810300000|2023-11-01 03:45:00|2269.9|2266.9|2270.8|2267.8|2271.2|2268.4|2269.6|2266.9|98
1698810600000|2023-11-01 03:50:00|2270.7|2267.7|2267.9|2264.9|2270.8|2267.9|2267.6|2264.6|164
1698810900000|2023-11-01 03:55:00|2268|2265|2266.7|2264.7|2268.6|2265.6|2266.7|2263.8|164
1698811200000|2023-11-01 04:00:00|2266.6|2264.6|2267.9|2264.9|2268.3|2265.3|2266.6|2263.8|112
1698811500000|2023-11-01 04:05:00|2267.8|2264.8|2266.7|2263.7|2267.8|2265.5|2266.1|2263.2|98
1698811800000|2023-11-01 04:10:00|2266.8|2263.8|2264.8|2261.8|2267.1|2264.1|2264.8|2261.8|102
1698812100000|2023-11-01 04:15:00|2264.9|2261.9|2264|2261|2265.6|2262.6|2263.7|2260.7|203
1698812400000|2023-11-01 04:20:00|2264.2|2261.2|2263.7|2260.7|2264.9|2261.9|2263.1|2260.1|113
1698812700000|2023-11-01 04:25:00|2264|2261|2264|2261|2265.1|2262.1|2263|2260|160
1698813000000|2023-11-01 04:30:00|2264.1|2261.1|2265.2|2262.2|2265.2|2262.8|2262.4|2259.4|117
1698813300000|2023-11-01 04:35:00|2265.1|2262.1|2266|2263|2266.2|2263.9|2264.9|2261.9|145
1698813600000|2023-11-01 04:40:00|2266.2|2263.2|2266|2263|2266.9|2263.9|2265.3|2262.7|90
1698813900000|2023-11-01 04:45:00|2265.9|2262.9|2267|2264|2267.9|2264.9|2265.9|2262.9|93
1698814200000|2023-11-01 04:50:00|2266.7|2263.7|2265.6|2262.6|2266.9|2264.4|2265.5|2262.5|85
1698814500000|2023-11-01 04:55:00|2264.9|2261.9|2265.7|2262.7|2266.2|2263.2|2264.8|2261.8|102
1698814800000|2023-11-01 05:00:00|2265.6|2262.6|2265.5|2262.5|2265.9|2262.9|2264.5|2261.5|173
1698815100000|2023-11-01 05:05:00|2265.4|2262.4|2264.6|2261.6|2265.8|2262.8|2264.4|2261.4|132
1698815400000|2023-11-01 05:10:00|2264.5|2261.5|2264.2|2261.2|2264.6|2261.8|2262.6|2259.6|107
1698815700000|2023-11-01 05:15:00|2264.1|2261.1|2264.1|2261.1|2264.8|2261.8|2263.6|2260.6|83
1698816000000|2023-11-01 05:20:00|2264|2261|2264.5|2261.5|2265.3|2262.3|2264|2261|94
1698816300000|2023-11-01 05:25:00|2264.4|2261.4|2265.4|2262.4|2265.4|2262.8|2263.7|2260.7|130
1698816600000|2023-11-01 05:30:00|2265.3|2262.3|2264|2261|2265.8|2262.8|2262.6|2259.6|258
1698816900000|2023-11-01 05:35:00|2264.2|2261.2|2263.3|2260.3|2264.4|2261.4|2263.2|2260.2|143
1698817200000|2023-11-01 05:40:00|2263.2|2260.2|2264.2|2261.2|2264.5|2261.5|2262.5|2259.5|151
1698817500000|2023-11-01 05:45:00|2264.1|2261.1|2261.3|2258.3|2264.1|2261.1|2260.7|2257.7|134
1698817800000|2023-11-01 05:50:00|2261.2|2258.2|2263|2260|2263.8|2260.8|2260.1|2257.1|159
1698818100000|2023-11-01 05:55:00|2263.1|2260.1|2263.5|2260.5|2263.6|2261|2262.5|2259.5|137
1698818400000|2023-11-01 06:00:00|2263.6|2260.6|2266.3|2263.3|2266.8|2263.8|2263.6|2260.6|244
1698818700000|2023-11-01 06:05:00|2266.2|2263.2|2266.4|2263.4|2266.7|2263.7|2264.2|2261.2|208
1698819000000|2023-11-01 06:10:00|2266.3|2263.3|2267.9|2264.9|2269|2266|2265.4|2262.4|207
1698819300000|2023-11-01 06:15:00|2268.3|2265.3|2269.6|2266.6|2270.2|2267.4|2267.6|2264.6|163
1698819600000|2023-11-01 06:20:00|2269.4|2266.4|2268.7|2265.7|2269.5|2266.7|2268.3|2265.4|165
1698819900000|2023-11-01 06:25:00|2268.6|2265.6|2268.5|2265.5|2269.3|2266.8|2267.7|2264.9|109
1698820200000|2023-11-01 06:30:00|2268.6|2265.6|2266.6|2263.6|2268.9|2265.9|2266.6|2263.6|118
1698820500000|2023-11-01 06:35:00|2266.7|2263.7|2267.5|2264.5|2268.1|2265.1|2266.4|2263.4|151
1698820800000|2023-11-01 06:40:00|2267.6|2264.6|2267.9|2264.9|2268.8|2265.8|2266.7|2263.7|107
1698821100000|2023-11-01 06:45:00|2268|2265|2267.8|2264.8|2268.1|2265.1|2267|2264|121
1698821400000|2023-11-01 06:50:00|2267.7|2264.7|2266.1|2263.1|2268.3|2265.3|2265.9|2262.9|115
1698821700000|2023-11-01 06:55:00|2266.2|2263.2|2266.8|2263.8|2267.9|2264.9|2265.9|2263|175
1698822000000|2023-11-01 07:00:00|2266.7|2263.7|2268.1|2265.1|2268.5|2265.5|2266.2|2263.2|168
1698822300000|2023-11-01 07:05:00|2268.5|2265.5|2266.3|2263.3|2268.6|2265.6|2265.3|2262.3|158
1698822600000|2023-11-01 07:10:00|2266.2|2263.2|2267|2264|2268.3|2265.8|2266.2|2263.2|178
1698822900000|2023-11-01 07:15:00|2266.9|2263.9|2262.4|2259.4|2266.9|2263.9|2261.1|2258.1|255
1698823200000|2023-11-01 07:20:00|2262.5|2259.5|2263.8|2260.8|2263.9|2261.2|2261.4|2258.7|234
1698823500000|2023-11-01 07:25:00|2263.7|2260.7|2261.2|2258.2|2264.2|2261.2|2260.7|2257.7|250
1698823800000|2023-11-01 07:30:00|2261.1|2258.1|2265.1|2262.1|2266.1|2263.1|2261.1|2258.1|226
1698824100000|2023-11-01 07:35:00|2265|2262|2262.8|2259.8|2265.1|2262.1|2262.7|2259.7|171
1698824400000|2023-11-01 07:40:00|2262.7|2259.7|2261.4|2258.4|2262.7|2259.7|2260.6|2257.6|172
1698824700000|2023-11-01 07:45:00|2261.6|2258.6|2259|2256|2261.6|2258.6|2258.6|2255.6|171
1698825000000|2023-11-01 07:50:00|2258.5|2255.5|2256.7|2253.7|2259.1|2256.1|2256.6|2253.6|172
1698825300000|2023-11-01 07:55:00|2256.6|2253.6|2258.2|2256.2|2259.1|2256.3|2256.1|2253.1|245
1698825600000|2023-11-01 08:00:00|2258.8|2255.8|2259.1|2256.1|2260.4|2257.8|2258.2|2255.6|330
1698825900000|2023-11-01 08:05:00|2259.3|2256.3|2259.1|2256.1|2260.2|2257.2|2259|2256|206
1698826200000|2023-11-01 08:10:00|2259.2|2256.2|2260.2|2257.2|2260.8|2257.8|2258.5|2255.5|206
1698826500000|2023-11-01 08:15:00|2260.3|2257.3|2261.1|2258.1|2261.1|2258.1|2257.7|2255.3|238
1698826800000|2023-11-01 08:20:00|2261|2258|2258.5|2255.5|2261.2|2258.2|2258.3|2255.3|196
1698827100000|2023-11-01 08:25:00|2258.4|2255.4|2257.9|2254.9|2260.1|2257.3|2257.7|2254.7|201
1698827400000|2023-11-01 08:30:00|2258|2255|2258.7|2255.7|2259.2|2256.5|2257.7|2254.7|198
1698827700000|2023-11-01 08:35:00|2258.8|2255.8|2260.4|2258.4|2261.6|2258.6|2258.7|2255.7|171
1698828000000|2023-11-01 08:40:00|2261|2258|2263.1|2260.1|2263.3|2260.8|2260.7|2257.9|196
1698828300000|2023-11-01 08:45:00|2263.2|2260.2|2262.2|2259.2|2264.3|2261.3|2260.9|2257.9|327
1698828600000|2023-11-01 08:50:00|2262.1|2259.1|2263.6|2260.6|2265.3|2262.3|2261.4|2258.6|410
1698828900000|2023-11-01 08:55:00|2263.8|2260.8|2263.8|2260.8|2264.4|2261.7|2262.7|2259.9|245
1698829200000|2023-11-01 09:00:00|2264.2|2261.2|2265.6|2262.6|2265.9|2263.3|2262.7|2259.7|302
1698829500000|2023-11-01 09:05:00|2265.5|2262.5|2266.1|2263.1|2267.4|2264.6|2264.3|2261.7|299
1698829800000|2023-11-01 09:10:00|2266|2263|2268.3|2265.3|2268.9|2266.6|2265.2|2262.8|306
1698830100000|2023-11-01 09:15:00|2268.4|2265.4|2266.4|2264.4|2268.4|2265.6|2265.7|2263.2|229
1698830400000|2023-11-01 09:20:00|2266.8|2263.8|2268.3|2265.3|2268.6|2265.6|2266|2263.2|225
1698830700000|2023-11-01 09:25:00|2268.2|2265.2|2264.9|2261.9|2268.3|2265.3|2264.8|2261.8|126
1698831000000|2023-11-01 09:30:00|2264.8|2261.8|2264.4|2261.4|2265|2262|2263.8|2261|164
1698831300000|2023-11-01 09:35:00|2264.3|2261.3|2264.7|2261.7|2264.8|2262.3|2263.1|2260.4|162
1698831600000|2023-11-01 09:40:00|2264.6|2261.6|2264|2261|2264.7|2262.1|2263.7|2260.7|156
1698831900000|2023-11-01 09:45:00|2263.9|2260.9|2264.1|2261.1|2264.6|2262|2263.3|2260.6|133
1698832200000|2023-11-01 09:50:00|2264.2|2261.2|2265.2|2262.2|2265.2|2262.7|2263.3|2260.8|123
1698832500000|2023-11-01 09:55:00|2264.9|2262.9|2268.2|2265.2|2268.3|2265.8|2264.9|2262.4|150
1698832800000|2023-11-01 10:00:00|2268.3|2265.3|2267.3|2265.3|2271.3|2269|2267.3|2264.7|236
1698833100000|2023-11-01 10:05:00|2267.4|2265.4|2267.2|2264.2|2268.6|2266.2|2266.3|2263.8|203
1698833400000|2023-11-01 10:10:00|2267.1|2264.1|2268.4|2266.4|2270|2267|2266.2|2263.3|221
1698833700000|2023-11-01 10:15:00|2268.9|2265.9|2268.8|2265.8|2269.8|2267.2|2267.5|2265|227
1698834000000|2023-11-01 10:20:00|2268.9|2265.9|2266.7|2264.7|2269.1|2266.2|2266.5|2263.9|177
1698834300000|2023-11-01 10:25:00|2266.6|2264.6|2266.7|2263.7|2267.4|2264.7|2266|2263.2|184
1698834600000|2023-11-01 10:30:00|2266.8|2263.8|2265.6|2263.6|2266.8|2264.2|2264.6|2262|241
1698834900000|2023-11-01 10:35:00|2265.7|2263.7|2266.2|2263.2|2266.6|2263.9|2265.5|2262.5|153
1698835200000|2023-11-01 10:40:00|2266.3|2263.3|2267.1|2264.1|2267.4|2264.7|2264.7|2262.4|151
1698835500000|2023-11-01 10:45:00|2267.2|2264.2|2266.3|2263.3|2267.2|2264.2|2264.9|2262.4|192
1698835800000|2023-11-01 10:50:00|2266.4|2263.4|2267.2|2265.2|2268.3|2265.7|2265.9|2263.1|205
1698836100000|2023-11-01 10:55:00|2267.3|2265.3|2268.4|2265.4|2269.3|2266.6|2266.1|2263.4|205
1698836400000|2023-11-01 11:00:00|2268.5|2265.5|2271.2|2268.2|2271.4|2268.5|2268.1|2265.3|242
1698836700000|2023-11-01 11:05:00|2271.3|2268.3|2269.3|2266.3|2271.8|2269.3|2268.3|2265.6|226
1698837000000|2023-11-01 11:10:00|2269.2|2266.2|2269.8|2266.8|2270.8|2268.3|2269|2266.2|210
1698837300000|2023-11-01 11:15:00|2269.9|2266.9|2268.2|2265.2|2270.7|2268.1|2267.5|2264.5|274
1698837600000|2023-11-01 11:20:00|2268.1|2265.1|2269.4|2266.4|2269.4|2266.6|2266.5|2264.1|201
1698837900000|2023-11-01 11:25:00|2269.3|2266.3|2268.3|2265.3|2269.7|2266.7|2267.6|2264.9|194
1698838200000|2023-11-01 11:30:00|2268.2|2265.2|2269.6|2266.6|2269.7|2267.1|2268|2265|167
1698838500000|2023-11-01 11:35:00|2269.7|2266.7|2269.4|2266.4|2270.5|2267.9|2269|2266|170
1698838800000|2023-11-01 11:40:00|2269.3|2266.3|2269.4|2266.4|2269.6|2267|2267.4|2264.9|192
1698839100000|2023-11-01 11:45:00|2269.3|2266.3|2267.7|2264.7|2270.1|2267.1|2266.6|2263.9|267
1698839400000|2023-11-01 11:50:00|2267.6|2264.6|2267.4|2264.4|2267.8|2265.1|2265.6|2263.2|227
1698839700000|2023-11-01 11:55:00|2267.5|2264.5|2266.6|2263.6|2268.6|2265.9|2265.9|2263.4|291
1698840000000|2023-11-01 12:00:00|2266.7|2263.7|2268.9|2265.9|2269.6|2266.7|2265|2262|461
1698840300000|2023-11-01 12:05:00|2268.8|2265.8|2267.5|2264.5|2268.8|2265.8|2266.1|2263.3|379
1698840600000|2023-11-01 12:10:00|2267.4|2264.4|2268.8|2265.8|2270.7|2266.8|2267.2|2264.2|416
1698840900000|2023-11-01 12:15:00|2268.6|2265.6|2270.3|2267.3|2273.9|2270.9|2268.2|2265.2|628
1698841200000|2023-11-01 12:20:00|2270.2|2267.2|2271.8|2269.8|2273.8|2271.3|2268.5|2265.6|614
1698841500000|2023-11-01 12:25:00|2271.5|2269.5|2267.2|2264.2|2271.9|2269.5|2264.8|2262|573
1698841800000|2023-11-01 12:30:00|2267.3|2264.3|2276.7|2273.7|2277.8|2274.8|2267.3|2264.3|1058
1698842100000|2023-11-01 12:35:00|2276.5|2273.5|2275.2|2272.2|2278.5|2275.6|2273.6|2270.6|811
1698842400000|2023-11-01 12:40:00|2275.3|2272.3|2276.9|2273.9|2278.3|2275.8|2273.7|2270.7|655
1698842700000|2023-11-01 12:45:00|2277|2274|2275.9|2272.9|2278|2275.6|2274.5|2271.9|546
1698843000000|2023-11-01 12:50:00|2275.5|2273.5|2276.3|2273.3|2278|2275.4|2274.4|2271.7|451
1698843300000|2023-11-01 12:55:00|2276.4|2273.4|2278.2|2276.2|2280.2|2277.6|2275.9|2273.3|392
1698843600000|2023-11-01 13:00:00|2277.9|2275.9|2275.4|2273.4|2278.3|2276.1|2271.6|2268.9|709
1698843900000|2023-11-01 13:05:00|2275.2|2273.2|2276.9|2274.9|2277.7|2275.6|2274|2271.4|420
1698844200000|2023-11-01 13:10:00|2276.8|2274.8|2275.1|2273.1|2278.9|2276.7|2274.3|2271.7|416
1698844500000|2023-11-01 13:15:00|2275|2273|2272.7|2270.7|2275.9|2273.5|2270.8|2268.2|501
1698844800000|2023-11-01 13:20:00|2272.8|2270.8|2273.9|2271.9|2275.8|2272.8|2271.9|2269.7|419
1698845100000|2023-11-01 13:25:00|2273.8|2271.8|2273.9|2270.9|2275.3|2272.6|2272.3|2270.1|409
1698845400000|2023-11-01 13:30:00|2274.1|2271.1|2272.5|2269.5|2275.8|2273.5|2269.3|2266.8|827
1698845700000|2023-11-01 13:35:00|2272.2|2269.2|2272.2|2270.2|2278.2|2275.9|2271.4|2269|686
1698846000000|2023-11-01 13:40:00|2272|2270|2274.6|2271.6|2276.5|2273.9|2270.5|2268|623
1698846300000|2023-11-01 13:45:00|2274.7|2271.7|2278.4|2276.4|2280.7|2277.7|2272.2|2269.6|755
1698846600000|2023-11-01 13:50:00|2278.3|2276.3|2278.5|2275.5|2280.1|2277.6|2275.5|2272.5|564
1698846900000|2023-11-01 13:55:00|2278.6|2275.6|2276.1|2273.1|2278.9|2275.9|2274.6|2271.6|483
1698847200000|2023-11-01 14:00:00|2276.6|2273.6|2277.7|2274.7|2288.9|2285.3|2276.6|2273.6|1185
1698847500000|2023-11-01 14:05:00|2277.4|2274.4|2285.4|2283.4|2287.5|2285.1|2277.4|2274.4|861
1698847800000|2023-11-01 14:10:00|2285.5|2283.5|2288.7|2286.7|2290.2|2287.9|2283.9|2281.5|865
1698848100000|2023-11-01 14:15:00|2288.8|2286.8|2289|2287|2290.9|2288.9|2285.7|2283.7|764
1698848400000|2023-11-01 14:20:00|2289.1|2287.1|2293.2|2290.2|2294|2291.2|2285|2282.6|889
1698848700000|2023-11-01 14:25:00|2293.3|2290.3|2296.1|2294.1|2297.8|2295.2|2290|2288|731
1698849000000|2023-11-01 14:30:00|2297|2294|2295.8|2293.8|2297.6|2295.5|2292.2|2289.5|708
1698849300000|2023-11-01 14:35:00|2295.9|2293.9|2298.1|2296.1|2298.5|2296.1|2294|2291.6|575
1698849600000|2023-11-01 14:40:00|2298.2|2296.2|2300.4|2297.4|2302.8|2300.3|2297.9|2295.9|615
1698849900000|2023-11-01 14:45:00|2300.5|2297.5|2294|2292|2301.9|2299.1|2293.8|2291.5|569
1698850200000|2023-11-01 14:50:00|2293.9|2291.9|2290.6|2288.6|2294.7|2292|2290.2|2288.1|523
1698850500000|2023-11-01 14:55:00|2290.9|2288.9|2285.5|2283.5|2291.6|2289.1|2285.5|2283.5|386
1698850800000|2023-11-01 15:00:00|2285.6|2283.6|2284.9|2281.9|2286.6|2284.5|2281.3|2279.3|444
1698851100000|2023-11-01 15:05:00|2285.1|2282.1|2287.6|2285.6|2288.1|2285.9|2284.1|2281.2|306
1698851400000|2023-11-01 15:10:00|2287.5|2285.5|2283.5|2281.5|2288.5|2285.9|2283.4|2280.7|365
1698851700000|2023-11-01 15:15:00|2283.4|2281.4|2285.9|2282.9|2285.9|2283.8|2282.9|2280.6|334
1698852000000|2023-11-01 15:20:00|2285.2|2283.2|2282.1|2279.1|2285.7|2283.4|2279.9|2277.8|419
1698852300000|2023-11-01 15:25:00|2282.2|2279.2|2280.5|2278.5|2284.1|2281.2|2280|2277.5|318
1698852600000|2023-11-01 15:30:00|2280.6|2278.6|2279.8|2277.8|2281.6|2279.1|2279.1|2277|340
1698852900000|2023-11-01 15:35:00|2279.7|2277.7|2278.1|2276.1|2282|2279.4|2278|2275.9|289
1698853200000|2023-11-01 15:40:00|2278.2|2276.2|2276.5|2273.5|2279.4|2276.8|2275.1|2273.1|311
1698853500000|2023-11-01 15:45:00|2275.8|2273.8|2275.7|2273.7|2278.5|2276.2|2275.5|2272.9|373
1698853800000|2023-11-01 15:50:00|2275.6|2273.6|2274.1|2272.1|2276.6|2274.3|2273.8|2271.6|315
1698854100000|2023-11-01 15:55:00|2273.9|2271.9|2275.9|2272.9|2276.4|2274|2273.9|2271.5|316
1698854400000|2023-11-01 16:00:00|2275.8|2272.8|2274.5|2272.5|2276.1|2273.8|2273.1|2270.6|285
1698854700000|2023-11-01 16:05:00|2274.4|2272.4|2274.5|2272.5|2275.8|2273.6|2274.1|2271.8|295
1698855000000|2023-11-01 16:10:00|2274.4|2272.4|2270|2268|2274.4|2272.4|2269.9|2267.5|259
1698855300000|2023-11-01 16:15:00|2270.1|2268.1|2269.4|2267.4|2270.2|2268.1|2268.2|2266.1|278
1698855600000|2023-11-01 16:20:00|2269.3|2267.3|2267.6|2265.6|2269.3|2267.3|2266.5|2264.1|241
1698855900000|2023-11-01 16:25:00|2267.7|2265.7|2266.4|2264.4|2267.7|2265.7|2265.4|2263.1|261
1698856200000|2023-11-01 16:30:00|2266.5|2264.5|2266.2|2264.2|2267.9|2265.4|2265.6|2263|222
1698856500000|2023-11-01 16:35:00|2266.1|2264.1|2264.7|2262.7|2266.7|2264.5|2263.4|2261.3|291
1698856800000|2023-11-01 16:40:00|2264.6|2262.6|2260.6|2258.6|2264.7|2262.7|2259.2|2256.9|333
1698857100000|2023-11-01 16:45:00|2260.5|2258.5|2264.6|2261.6|2265|2262.4|2260.1|2257.1|356
1698857400000|2023-11-01 16:50:00|2264.7|2261.7|2263.3|2261.3|2266.2|2263.7|2263.2|2260.8|278
1698857700000|2023-11-01 16:55:00|2262.8|2260.8|2265|2263|2265.9|2263.5|2262.3|2259.8|272
1698858000000|2023-11-01 17:00:00|2265.1|2263.1|2269|2266|2269|2266.5|2265|2263|243
1698858300000|2023-11-01 17:05:00|2268.9|2265.9|2266.4|2264.4|2270|2267.7|2265.9|2263.6|235
1698858600000|2023-11-01 17:10:00|2266.3|2264.3|2266.2|2264.2|2268|2265.6|2265.9|2263.3|205
1698858900000|2023-11-01 17:15:00|2266|2264|2268|2266|2268.5|2266.1|2266|2263.5|255
1698859200000|2023-11-01 17:20:00|2267.9|2265.9|2270.3|2268.3|2270.5|2268.4|2267.6|2265.2|358
1698859500000|2023-11-01 17:25:00|2270.7|2268.7|2274.3|2271.3|2274.4|2271.9|2269.6|2266.8|275
1698859800000|2023-11-01 17:30:00|2274.4|2271.4|2271.7|2268.7|2275.5|2273|2271.4|2268.7|323
1698860100000|2023-11-01 17:35:00|2271.8|2268.8|2274.3|2271.3|2274.6|2271.6|2271.4|2268.4|172
1698860400000|2023-11-01 17:40:00|2274.4|2271.4|2275.1|2272.1|2276.2|2273.7|2274.1|2271.1|189
1698860700000|2023-11-01 17:45:00|2275|2272|2274.9|2271.9|2275|2272.3|2273.4|2270.7|187
1698861000000|2023-11-01 17:50:00|2274.8|2271.8|2276.6|2273.6|2276.9|2273.9|2274.7|2271.8|140
1698861300000|2023-11-01 17:55:00|2276.5|2273.5|2275.4|2269.2|2279.6|2274.6|2274.5|2267.9|243
1698861600000|2023-11-01 18:00:00|2276.6|2267.7|2274.4|2271.4|2283.1|2279.5|2272.7|2267.7|1104
1698861900000|2023-11-01 18:05:00|2274.3|2271.3|2274.3|2271.3|2276.8|2273.8|2271.8|2268.8|699
1698862200000|2023-11-01 18:10:00|2274.2|2271.2|2272|2269|2275.5|2272.7|2272|2269|500
1698862500000|2023-11-01 18:15:00|2271.8|2268.8|2273.2|2270.2|2274|2271|2270.1|2267.1|610
1698862800000|2023-11-01 18:20:00|2273.5|2270.5|2272.9|2269.9|2275|2272|2272.2|2269.2|401
1698863100000|2023-11-01 18:25:00|2272.8|2269.8|2270.3|2267.3|2273.9|2270.9|2269.4|2266.4|387
1698863400000|2023-11-01 18:30:00|2270.6|2267.6|2279.8|2276.8|2283.1|2280.1|2270.4|2267.4|960
1698863700000|2023-11-01 18:35:00|2279.7|2276.7|2271.9|2268.9|2284.8|2281.8|2269.7|2266.7|1172
1698864000000|2023-11-01 18:40:00|2272.2|2269.2|2260|2257|2272.9|2269.9|2259.9|2256.9|1274
1698864300000|2023-11-01 18:45:00|2260.1|2257.1|2261.3|2258.3|2264.1|2261.1|2255.7|2252.7|1083
1698864600000|2023-11-01 18:50:00|2261.2|2258.2|2268|2265|2270|2267|2261.1|2258.1|914
1698864900000|2023-11-01 18:55:00|2268.1|2265.1|2272.9|2269.9|2276.8|2273.8|2267.5|2264.5|729
1698865200000|2023-11-01 19:00:00|2272.8|2269.8|2278.5|2275.5|2279.3|2276.3|2272|2269|684
1698865500000|2023-11-01 19:05:00|2278.8|2275.8|2279.4|2276.4|2280.9|2277.9|2276.4|2273.4|548
1698865800000|2023-11-01 19:10:00|2279.3|2276.3|2287.6|2284.6|2291.6|2288.6|2278.4|2275.4|670
1698866100000|2023-11-01 19:15:00|2287.7|2284.7|2288.5|2285.5|2292|2289|2284.9|2281.9|689
1698866400000|2023-11-01 19:20:00|2288.6|2285.6|2289.7|2286.7|2290|2287|2285|2282|527
1698866700000|2023-11-01 19:25:00|2289.8|2286.8|2285.6|2282.6|2292.5|2289.5|2285.4|2282.4|483
1698867000000|2023-11-01 19:30:00|2285.5|2282.5|2294.4|2291.4|2294.9|2291.9|2285.5|2282.5|488
1698867300000|2023-11-01 19:35:00|2294.3|2291.3|2296|2293|2297.8|2294.8|2294.2|2291.2|468
1698867600000|2023-11-01 19:40:00|2295.9|2292.9|2292.6|2289.6|2296.4|2293.4|2290.5|2287.5|431
1698867900000|2023-11-01 19:45:00|2292.9|2289.9|2290.9|2287.9|2293.1|2290.1|2289.8|2286.8|270
1698868200000|2023-11-01 19:50:00|2290.8|2287.8|2290.3|2287.3|2291.4|2288.4|2289.3|2286.3|282
1698868500000|2023-11-01 19:55:00|2290.2|2287.2|2289.7|2286.7|2291.2|2288.5|2289.3|2286.3|233
1698868800000|2023-11-01 20:00:00|2289.6|2286.6|2289|2286|2290.2|2287.2|2288.3|2285.3|186
1698869100000|2023-11-01 20:05:00|2289.3|2286.3|2289.4|2286.4|2290|2287|2288.3|2285.3|130
1698869400000|2023-11-01 20:10:00|2289.8|2286.8|2288.8|2285.8|2289.9|2286.9|2288.6|2285.6|81
1698869700000|2023-11-01 20:15:00|2288.9|2285.9|2289|2286|2289|2286|2287.3|2284.3|119
1698870000000|2023-11-01 20:20:00|2288.9|2285.9|2287.5|2284.5|2289|2286|2287.2|2284.2|115
1698870300000|2023-11-01 20:25:00|2287.6|2284.6|2285.7|2283.7|2287.6|2284.6|2285.4|2282.4|128
1698870600000|2023-11-01 20:30:00|2285.6|2283.6|2287|2284|2287.6|2284.6|2285.6|2283.4|133
1698870900000|2023-11-01 20:35:00|2287.4|2284.4|2288.9|2285.9|2289.1|2286.1|2286.8|2283.8|131
1698871200000|2023-11-01 20:40:00|2289.2|2286.2|2290.4|2287.4|2290.9|2287.9|2289.1|2286.1|119
1698871500000|2023-11-01 20:45:00|2290.5|2287.5|2290.4|2287.4|2290.5|2287.5|2289.8|2286.8|150
1698871800000|2023-11-01 20:50:00|2290.7|2287.7|2293.3|2290.3|2294.6|2291.6|2290.4|2287.4|259
1698872100000|2023-11-01 20:55:00|2293.2|2290.2|2296.4|2293.4|2297.2|2294|2293.2|2290.2|181
1698876000000|2023-11-01 22:00:00|2298.3|2292.5|2294.2|2291.2|2298.8|2295|2293.2|2290.2|37
1698876300000|2023-11-01 22:05:00|2294.5|2291.5|2294.7|2291.7|2296.1|2293.1|2293.9|2290.9|157
1698876600000|2023-11-01 22:10:00|2294.8|2291.8|2297.4|2294.4|2297.4|2294.4|2294.7|2291.7|94
1698876900000|2023-11-01 22:15:00|2297.3|2294.3|2299.7|2296.7|2300.6|2297.6|2297.3|2294.3|120
1698877200000|2023-11-01 22:20:00|2299.8|2296.8|2299.8|2296.8|2300.9|2297.9|2299.2|2296.2|136
1698877500000|2023-11-01 22:25:00|2299.6|2296.6|2299.8|2296.8|2300.4|2297.4|2299.2|2296.2|69
1698877800000|2023-11-01 22:30:00|2299.9|2296.9|2300.2|2297.2|2301|2298|2299.7|2296.7|50
1698878100000|2023-11-01 22:35:00|2300.3|2297.3|2300.8|2297.8|2301|2298|2299.9|2296.9|71
1698878400000|2023-11-01 22:40:00|2300.7|2297.7|2301|2298|2301.2|2298.2|2300.5|2297.5|67
1698878700000|2023-11-01 22:45:00|2301.1|2298.1|2299.7|2296.7|2301.2|2298.2|2298.6|2295.6|78
1698879000000|2023-11-01 22:50:00|2299.6|2296.6|2300.8|2297.8|2301|2298|2299.5|2296.5|66
1698879300000|2023-11-01 22:55:00|2300.6|2297.6|2300.5|2297.5|2301|2298|2300|2297|65
1698879600000|2023-11-01 23:00:00|2300.6|2297.6|2302.1|2299.1|2302.2|2299.2|2300|2297|85
1698879900000|2023-11-01 23:05:00|2302.2|2299.2|2302.6|2299.6|2302.7|2300|2301.9|2298.9|90
1698880200000|2023-11-01 23:10:00|2302.5|2299.5|2303.6|2300.6|2305|2302|2301.9|2298.9|148
1698880500000|2023-11-01 23:15:00|2303.8|2300.8|2302.9|2299.9|2304.1|2301.1|2302.4|2299.4|117
1698880800000|2023-11-01 23:20:00|2302.8|2299.8|2303.7|2300.7|2304|2301|2301.9|2298.9|140
1698881100000|2023-11-01 23:25:00|2303.9|2300.9|2304|2301|2304.5|2301.5|2303.4|2300.4|168
1698881400000|2023-11-01 23:30:00|2304.2|2301.2|2306.5|2303.5|2307.2|2304.2|2303.7|2300.7|172
1698881700000|2023-11-01 23:35:00|2306.3|2303.3|2305.1|2302.1|2306.8|2303.8|2304.3|2301.3|179
1698882000000|2023-11-01 23:40:00|2305.2|2302.2|2304.7|2301.7|2305.8|2302.8|2303.2|2300.2|208
1698882300000|2023-11-01 23:45:00|2304.8|2301.8|2304.1|2301.1|2305.4|2302.4|2303.4|2300.4|142
1698882600000|2023-11-01 23:50:00|2304|2301|2305.3|2302.3|2305.6|2302.6|2303.5|2300.5|144
1698882900000|2023-11-01 23:55:00|2305.5|2302.5|2306.5|2303.5|2306.5|2303.5|2304.9|2301.9|138
1698883200000|2023-11-02 00:00:00|2306.4|2303.4|2305.4|2302.4|2307.8|2304.8|2305.4|2302.4|239
1698883500000|2023-11-02 00:05:00|2305.5|2302.5|2305.3|2302.3|2306|2303|2303.5|2300.5|207
1698883800000|2023-11-02 00:10:00|2305.2|2302.2|2304.9|2301.9|2306|2303|2304.2|2301.2|158
1698884100000|2023-11-02 00:15:00|2304.8|2301.8|2304.3|2301.3|2305.4|2302.4|2303.5|2300.5|149
1698884400000|2023-11-02 00:20:00|2304.4|2301.4|2304|2301|2305.5|2302.5|2304|2301|172
1698884700000|2023-11-02 00:25:00|2304.1|2301.1|2302.9|2299.9|2304.1|2301.1|2301.2|2298.2|188
1698885000000|2023-11-02 00:30:00|2303|2300|2304.6|2301.6|2305|2302|2302.3|2299.3|167
1698885300000|2023-11-02 00:35:00|2304.5|2301.5|2303.6|2300.6|2305.5|2302.5|2303.6|2300.6|133
1698885600000|2023-11-02 00:40:00|2303.8|2300.8|2301.2|2298.2|2303.9|2300.9|2300.4|2297.4|197
1698885900000|2023-11-02 00:45:00|2301.1|2298.1|2299.9|2296.9|2302.2|2299.2|2299.8|2296.8|192
1698886200000|2023-11-02 00:50:00|2299.8|2296.8|2299.4|2296.4|2301|2298|2298.8|2295.8|203
1698886500000|2023-11-02 00:55:00|2299.5|2296.5|2296.3|2293.3|2299.6|2296.6|2295.2|2292.2|235
1698886800000|2023-11-02 01:00:00|2295.4|2292.4|2296.4|2293.4|2298.3|2295.3|2294.5|2291.5|476
1698887100000|2023-11-02 01:05:00|2296.5|2293.5|2300.3|2297.3|2301.2|2298.2|2296.1|2293.1|271
1698887400000|2023-11-02 01:10:00|2300.4|2297.4|2302.5|2299.5|2303.6|2300.6|2300.1|2297.1|246
1698887700000|2023-11-02 01:15:00|2302.4|2299.4|2303.8|2300.8|2304.9|2301.9|2302.1|2299.1|220
1698888000000|2023-11-02 01:20:00|2303.7|2300.7|2302.8|2299.8|2306.2|2303.4|2302.8|2299.8|248
1698888300000|2023-11-02 01:25:00|2302.7|2299.7|2302|2299|2303.4|2300.5|2301.2|2298.3|239
1698888600000|2023-11-02 01:30:00|2301.8|2298.8|2300.6|2297.6|2302.4|2299.4|2300.6|2297.6|339
1698888900000|2023-11-02 01:35:00|2300.7|2297.7|2299.1|2296.1|2301.7|2298.7|2298.8|2296|250
1698889200000|2023-11-02 01:40:00|2299.2|2296.2|2298.5|2295.5|2299.7|2296.8|2297.6|2294.7|205
1698889500000|2023-11-02 01:45:00|2298.6|2295.6|2296.7|2294.7|2299.2|2296.2|2296.5|2293.8|126
1698889800000|2023-11-02 01:50:00|2297.2|2294.2|2297.6|2294.6|2298.3|2295.4|2297|2294|172
1698890100000|2023-11-02 01:55:00|2297.7|2294.7|2299|2296|2299.7|2296.7|2297.6|2294.6|159
1698890400000|2023-11-02 02:00:00|2298.9|2295.9|2298.3|2295.3|2299.7|2296.7|2297.6|2294.6|198
1698890700000|2023-11-02 02:05:00|2298.2|2295.2|2297.7|2294.7|2298.9|2295.9|2296.7|2293.7|135
1698891000000|2023-11-02 02:10:00|2297.9|2294.9|2298.7|2295.7|2298.8|2295.8|2297.3|2294.3|148
1698891300000|2023-11-02 02:15:00|2298.6|2295.6|2300.6|2297.6|2300.8|2297.8|2298.3|2295.3|151
1698891600000|2023-11-02 02:20:00|2300.7|2297.7|2301.2|2298.2|2302.2|2299.3|2300|2297.7|115
1698891900000|2023-11-02 02:25:00|2300.9|2297.9|2301.7|2298.7|2301.9|2298.9|2300.3|2297.5|115
1698892200000|2023-11-02 02:30:00|2301.6|2298.6|2299.1|2296.1|2301.6|2298.6|2298.2|2295.2|155
1698892500000|2023-11-02 02:35:00|2299.3|2296.3|2300.1|2297.1|2300.3|2297.3|2299|2296|111
1698892800000|2023-11-02 02:40:00|2300|2297|2300.6|2297.6|2301.4|2298.7|2299.8|2296.8|149
1698893100000|2023-11-02 02:45:00|2300.7|2297.7|2298.8|2295.8|2300.7|2297.7|2298.3|2295.3|168
1698893400000|2023-11-02 02:50:00|2298.9|2295.9|2298|2295|2299.1|2296.1|2297.6|2294.6|217
1698893700000|2023-11-02 02:55:00|2298.1|2295.1|2299.8|2296.8|2300.3|2297.3|2298|2295|203
1698894000000|2023-11-02 03:00:00|2299.9|2296.9|2300.9|2297.9|2301.8|2298.8|2299.3|2296.3|166
1698894300000|2023-11-02 03:05:00|2301|2298|2299.7|2296.7|2301.2|2298.2|2299|2296|158
1698894600000|2023-11-02 03:10:00|2299.9|2296.9|2300.8|2297.8|2300.9|2298|2299.5|2296.5|147
1698894900000|2023-11-02 03:15:00|2300.9|2297.9|2303.6|2300.6|2303.8|2300.8|2300.8|2297.8|149
1698895200000|2023-11-02 03:20:00|2303.7|2300.7|2302.5|2299.5|2304|2301|2301.5|2299|100
1698895500000|2023-11-02 03:25:00|2302.6|2299.6|2301.9|2298.9|2304.1|2301.1|2301.7|2298.7|102
1698895800000|2023-11-02 03:30:00|2302|2299|2300.6|2297.6|2302.6|2299.6|2299.4|2296.4|184
1698896100000|2023-11-02 03:35:00|2300.7|2297.7|2300.1|2297.1|2300.7|2297.7|2299|2296.4|134
1698896400000|2023-11-02 03:40:00|2300|2297|2300.3|2297.3|2300.6|2297.7|2299.4|2296.6|107
1698896700000|2023-11-02 03:45:00|2300.4|2297.4|2301.1|2298.1|2301.3|2298.3|2300.1|2297.1|73
1698897000000|2023-11-02 03:50:00|2301|2298|2302|2299|2302.8|2299.8|2300.8|2297.8|77
1698897300000|2023-11-02 03:55:00|2302.1|2299.1|2301.6|2298.6|2302.1|2299.6|2301.1|2298.4|79
1698897600000|2023-11-02 04:00:00|2301.7|2298.7|2301.1|2298.1|2301.7|2298.7|2300.5|2297.5|82
1698897900000|2023-11-02 04:05:00|2301.2|2298.2|2301.1|2298.1|2301.3|2298.6|2300.2|2297.5|66
1698898200000|2023-11-02 04:10:00|2301|2298|2300.9|2297.9|2301.2|2298.6|2300.5|2297.6|77
1698898500000|2023-11-02 04:15:00|2300.8|2297.8|2300.6|2297.6|2300.9|2297.9|2299.6|2297|68
1698898800000|2023-11-02 04:20:00|2300.7|2297.7|2301.3|2298.3|2301.3|2298.3|2299.9|2296.9|79
1698899100000|2023-11-02 04:25:00|2301.2|2298.2|2301.8|2298.8|2304|2301|2301.2|2298.2|180
1698899400000|2023-11-02 04:30:00|2301.9|2298.9|2302|2299|2302.3|2299.3|2300.9|2297.9|185
1698899700000|2023-11-02 04:35:00|2302.1|2299.1|2302.6|2299.6|2302.7|2299.7|2301.9|2298.9|117
1698900000000|2023-11-02 04:40:00|2302.7|2299.7|2303.1|2300.1|2303.3|2300.7|2302.2|2299.2|97
1698900300000|2023-11-02 04:45:00|2303.2|2300.2|2302.8|2299.8|2303.7|2300.7|2302.3|2299.3|100
1698900600000|2023-11-02 04:50:00|2302.9|2299.9|2302.9|2299.9|2303.6|2300.7|2301.5|2298.5|156
1698900900000|2023-11-02 04:55:00|2302.8|2299.8|2302.9|2299.9|2303.1|2300.1|2301.9|2299.1|78
1698901200000|2023-11-02 05:00:00|2302.8|2299.8|2302.5|2299.5|2303.6|2300.6|2301.9|2299.3|105
1698901500000|2023-11-02 05:05:00|2302.4|2299.4|2301.6|2298.6|2302.9|2299.9|2301.4|2298.4|151
1698901800000|2023-11-02 05:10:00|2301.4|2298.4|2302.3|2300.3|2303.6|2300.6|2301.4|2298.4|117
1698902100000|2023-11-02 05:15:00|2302.7|2299.7|2300.9|2297.9|2302.9|2299.9|2300.5|2297.5|145
1698902400000|2023-11-02 05:20:00|2300.7|2297.7|2300.9|2297.9|2301.4|2298.4|2300.3|2297.3|140
1698902700000|2023-11-02 05:25:00|2300.8|2297.8|2302.3|2299.3|2302.4|2299.4|2300.8|2297.8|131
1698903000000|2023-11-02 05:30:00|2302.2|2299.2|2302.6|2299.6|2302.9|2300.3|2300.6|2297.6|215
1698903300000|2023-11-02 05:35:00|2302.5|2299.5|2302.3|2299.3|2303.9|2300.9|2302|2299|141
1698903600000|2023-11-02 05:40:00|2302.4|2299.4|2303.7|2300.7|2304|2301|2302|2299|154
1698903900000|2023-11-02 05:45:00|2303.8|2300.8|2304|2301|2304.9|2301.9|2303.3|2300.3|192
1698904200000|2023-11-02 05:50:00|2303.7|2300.7|2301.3|2298.3|2304|2301|2300.4|2297.5|224
1698904500000|2023-11-02 05:55:00|2301.2|2298.2|2300.8|2297.8|2301.4|2298.4|2298.7|2296.1|273
1698904800000|2023-11-02 06:00:00|2300.7|2297.7|2299|2296|2301|2298|2298.8|2295.9|209
1698905100000|2023-11-02 06:05:00|2299.1|2296.1|2298.5|2295.5|2299.8|2296.8|2298.3|2295.3|113
1698905400000|2023-11-02 06:10:00|2298.6|2295.6|2298|2295|2298.7|2295.7|2297|2294|173
1698905700000|2023-11-02 06:15:00|2297.9|2294.9|2296.5|2293.5|2298.5|2295.5|2296.4|2293.4|181
1698906000000|2023-11-02 06:20:00|2296.4|2293.4|2298|2295|2298.4|2295.6|2296.4|2293.4|129
1698906300000|2023-11-02 06:25:00|2298.1|2295.1|2299.4|2296.4|2299.5|2296.5|2297.4|2294.4|117
1698906600000|2023-11-02 06:30:00|2299.5|2296.5|2299.4|2296.4|2300.1|2297.1|2298.3|2295.3|141
1698906900000|2023-11-02 06:35:00|2299.3|2296.3|2302.1|2299.1|2302.3|2299.3|2298.8|2296.2|167
1698907200000|2023-11-02 06:40:00|2302.2|2299.2|2300.8|2297.8|2302.3|2299.6|2300.1|2297.1|116
1698907500000|2023-11-02 06:45:00|2300.7|2297.7|2300|2297|2300.7|2297.7|2298.6|2295.6|161
1698907800000|2023-11-02 06:50:00|2300.1|2297.1|2300.1|2297.1|2300.2|2297.2|2299.2|2296.2|110
1698908100000|2023-11-02 06:55:00|2300.3|2297.3|2301.1|2298.1|2302|2299|2300.1|2297.1|185
1698908400000|2023-11-02 07:00:00|2300.6|2297.6|2302|2299|2302.2|2299.5|2299.9|2296.9|163
1698908700000|2023-11-02 07:05:00|2302.1|2299.1|2301.5|2298.5|2302.8|2299.8|2301.2|2298.2|151
1698909000000|2023-11-02 07:10:00|2301.3|2298.3|2301.3|2298.3|2302|2299.1|2300.7|2297.7|151
1698909300000|2023-11-02 07:15:00|2301.1|2298.1|2299.5|2296.5|2301.4|2298.4|2299.2|2296.2|152
1698909600000|2023-11-02 07:20:00|2299.6|2296.6|2299.9|2296.9|2300.8|2297.8|2299.2|2296.2|113
1698909900000|2023-11-02 07:25:00|2299.8|2296.8|2300.5|2297.5|2300.6|2297.6|2298.4|2295.4|154
1698910200000|2023-11-02 07:30:00|2300.4|2297.4|2304.2|2301.2|2304.4|2301.4|2300.3|2297.3|160
1698910500000|2023-11-02 07:35:00|2304.3|2301.3|2303.3|2300.3|2305|2302|2303.3|2300.3|267
1698910800000|2023-11-02 07:40:00|2303.6|2300.6|2301.5|2298.5|2304.2|2301.2|2301.5|2298.5|185
1698911100000|2023-11-02 07:45:00|2301.6|2298.6|2299.4|2296.4|2301.6|2298.6|2298.8|2295.8|200
1698911400000|2023-11-02 07:50:00|2299.5|2296.5|2301.7|2298.7|2301.9|2298.9|2299.4|2296.4|136
1698911700000|2023-11-02 07:55:00|2301.6|2298.6|2303.7|2300.7|2305.1|2302.1|2300.9|2297.9|316
1698912000000|2023-11-02 08:00:00|2303.8|2300.8|2302|2299|2303.8|2300.9|2301.4|2298.4|273
1698912300000|2023-11-02 08:05:00|2302.1|2299.1|2300.4|2297.4|2302.8|2299.8|2299.8|2296.8|224
1698912600000|2023-11-02 08:10:00|2300.5|2297.5|2300.7|2297.7|2301.1|2298.1|2299.9|2296.9|211
1698912900000|2023-11-02 08:15:00|2301.1|2298.1|2302.6|2299.6|2303|2300|2300.5|2297.5|254
1698913200000|2023-11-02 08:20:00|2302.7|2299.7|2302.9|2299.9|2303.3|2300.3|2302.2|2299.2|170
1698913500000|2023-11-02 08:25:00|2302.4|2300.4|2300.1|2298.1|2303.3|2301.2|2299.6|2297.4|238
1698913800000|2023-11-02 08:30:00|2300.6|2297.6|2300.3|2298.3|2301.3|2299|2299.5|2297.5|163
1698914100000|2023-11-02 08:35:00|2300.2|2298.2|2302.2|2300.2|2302.9|2300.3|2300.2|2297.8|196
1698914400000|2023-11-02 08:40:00|2302.3|2300.3|2303.5|2301.5|2304.4|2302.1|2302|2300|297
1698914700000|2023-11-02 08:45:00|2303.4|2301.4|2305|2302|2306.6|2304|2303.1|2300.8|249
1698915000000|2023-11-02 08:50:00|2305.1|2302.1|2304.1|2302.1|2305.4|2302.9|2303.5|2301.3|168
1698915300000|2023-11-02 08:55:00|2304|2302|2303.4|2301.4|2304.6|2302.2|2302.7|2300.1|176
1698915600000|2023-11-02 09:00:00|2303.5|2301.5|2305.6|2302.6|2305.6|2303.2|2302.7|2300.5|294
1698915900000|2023-11-02 09:05:00|2305.7|2302.7|2305.4|2302.4|2306.1|2303.6|2304.4|2302.1|139
1698916200000|2023-11-02 09:10:00|2305.3|2302.3|2306.7|2304.7|2307.2|2305.2|2304.8|2302.3|196
1698916500000|2023-11-02 09:15:00|2306.8|2304.8|2309|2306|2309.5|2306.5|2306.2|2303.8|215
1698916800000|2023-11-02 09:20:00|2308.6|2306.6|2308|2306|2309.5|2306.6|2307.8|2304.8|205
1698917100000|2023-11-02 09:25:00|2307.9|2305.9|2309.6|2307.6|2310.2|2307.6|2307.4|2304.9|194
1698917400000|2023-11-02 09:30:00|2309.5|2307.5|2311.5|2309.5|2312.5|2310|2309.5|2307.3|151
1698917700000|2023-11-02 09:35:00|2311.2|2309.2|2312.4|2310.4|2312.8|2310.5|2311|2308.6|111
1698918000000|2023-11-02 09:40:00|2312.8|2309.8|2311.1|2309.1|2314|2311.1|2310.5|2308.5|160
1698918300000|2023-11-02 09:45:00|2311.2|2309.2|2310.8|2307.8|2312.2|2309.6|2310.1|2307.7|142
1698918600000|2023-11-02 09:50:00|2310.9|2307.9|2311.2|2309.2|2311.4|2309.4|2310.3|2307.6|121
1698918900000|2023-11-02 09:55:00|2311.1|2309.1|2310.2|2308.2|2311.7|2309.3|2310|2308|127
1698919200000|2023-11-02 10:00:00|2310.1|2308.1|2307.8|2305.8|2311.2|2308.6|2307.8|2305.8|157
1698919500000|2023-11-02 10:05:00|2307.9|2305.9|2307.3|2304.3|2309|2307|2306.8|2304.2|181
1698919800000|2023-11-02 10:10:00|2307.4|2304.4|2306.9|2304.9|2308|2305.5|2305.7|2303.1|225
1698920100000|2023-11-02 10:15:00|2307|2305|2305.6|2302.6|2307|2305|2305.1|2302.3|156
1698920400000|2023-11-02 10:20:00|2305.7|2302.7|2306.6|2304.6|2307.6|2304.9|2305.6|2302.6|178
1698920700000|2023-11-02 10:25:00|2306.5|2304.5|2307.5|2304.5|2307.9|2305.5|2306.4|2304.1|119
1698921000000|2023-11-02 10:30:00|2307.4|2304.4|2307.2|2304.2|2309.1|2306.3|2306.3|2303.8|237
1698921300000|2023-11-02 10:35:00|2307.3|2304.3|2309.2|2306.2|2309.3|2306.3|2307|2304|141
1698921600000|2023-11-02 10:40:00|2309.1|2306.1|2309.2|2306.2|2310|2307.2|2308.1|2305.5|127
1698921900000|2023-11-02 10:45:00|2309.1|2306.1|2308.8|2306.8|2309.7|2307.1|2307.7|2305.3|143
1698922200000|2023-11-02 10:50:00|2308.7|2306.7|2310.2|2308.2|2310.9|2308.3|2308.7|2306.7|98
1698922500000|2023-11-02 10:55:00|2310.1|2308.1|2308.4|2305.4|2310.6|2308.2|2307.7|2304.9|189
1698922800000|2023-11-02 11:00:00|2308.1|2305.1|2308.2|2306.2|2308.8|2306.4|2307.1|2304.9|130
1698923100000|2023-11-02 11:05:00|2308.1|2306.1|2308.3|2305.3|2308.9|2306.3|2307.2|2304.8|153
1698923400000|2023-11-02 11:10:00|2307.9|2305.9|2309.6|2306.6|2309.8|2307.3|2307.7|2305.5|190
1698923700000|2023-11-02 11:15:00|2309.7|2306.7|2308.1|2306.1|2310.2|2307.7|2308.1|2305.7|211
1698924000000|2023-11-02 11:20:00|2308.2|2306.2|2305.6|2303.6|2308.9|2306.4|2305.4|2302.8|209
1698924300000|2023-11-02 11:25:00|2305.4|2303.4|2305.4|2303.4|2306.7|2304.4|2305.1|2302.6|214
1698924600000|2023-11-02 11:30:00|2305.5|2303.5|2305.5|2302.5|2306.6|2304.4|2304.3|2301.9|209
1698924900000|2023-11-02 11:35:00|2305.4|2302.4|2307.5|2305.5|2308|2306|2305.4|2302.4|201
1698925200000|2023-11-02 11:40:00|2307.7|2305.7|2305.5|2303.5|2307.8|2305.8|2304.8|2302.7|144
1698925500000|2023-11-02 11:45:00|2305.6|2303.6|2303.4|2300.4|2306.2|2303.9|2302.7|2300.3|163
1698925800000|2023-11-02 11:50:00|2303.3|2300.3|2304.5|2301.5|2304.9|2302.5|2302.4|2300.1|135
1698926100000|2023-11-02 11:55:00|2304.4|2301.4|2302.9|2299.9|2305|2302|2302.8|2299.8|164
1698926400000|2023-11-02 12:00:00|2303.4|2300.4|2305.4|2302.4|2307.3|2304.3|2303.1|2300.1|476
1698926700000|2023-11-02 12:05:00|2305.5|2302.5|2307.7|2304.7|2308.8|2305.8|2304.8|2301.8|401
1698927000000|2023-11-02 12:10:00|2307.6|2304.6|2304.1|2301.1|2307.7|2304.7|2303.6|2301.1|471
1698927300000|2023-11-02 12:15:00|2304.2|2301.2|2298.3|2296.3|2304.6|2301.7|2298.2|2295.7|457
1698927600000|2023-11-02 12:20:00|2298.5|2296.5|2303|2300|2305.7|2303.3|2298.5|2296.1|602
1698927900000|2023-11-02 12:25:00|2302.6|2300.6|2303.4|2300.4|2305.9|2301.6|2301.2|2298.7|549
1698928200000|2023-11-02 12:30:00|2303.6|2300.6|2306.5|2304.5|2311.9|2308.9|2303.3|2299.5|805
1698928500000|2023-11-02 12:35:00|2306.6|2304.6|2312.7|2309.7|2312.8|2310.4|2305.9|2303.3|657
1698928800000|2023-11-02 12:40:00|2312.6|2309.6|2306.7|2304.7|2312.7|2310.1|2305.7|2303.2|497
1698929100000|2023-11-02 12:45:00|2307.3|2304.3|2305.7|2302.7|2309.8|2307.3|2305.2|2302.7|526
1698929400000|2023-11-02 12:50:00|2305.8|2302.8|2301.8|2298.8|2306.4|2303.9|2301.3|2298.8|437
1698929700000|2023-11-02 12:55:00|2301.9|2298.9|2300.9|2297.9|2302.6|2300.3|2299.6|2297.2|392
1698930000000|2023-11-02 13:00:00|2300.4|2298.4|2302.9|2300.9|2304.2|2301.8|2295.8|2293.8|749
1698930300000|2023-11-02 13:05:00|2303.5|2300.5|2301.2|2299.2|2304.9|2302.4|2301.1|2298.7|499
1698930600000|2023-11-02 13:10:00|2301.3|2299.3|2305.5|2303.5|2306.9|2304.9|2301.1|2298.8|466
1698930900000|2023-11-02 13:15:00|2305.6|2303.6|2300.3|2297.3|2306.5|2304.3|2297.5|2294.7|599
1698931200000|2023-11-02 13:20:00|2300.2|2297.2|2302|2299|2304|2301|2298.9|2296.5|458
1698931500000|2023-11-02 13:25:00|2302.2|2299.2|2300.6|2297.6|2302.8|2299.8|2299.6|2296.6|440
1698931800000|2023-11-02 13:30:00|2301|2298|2300.4|2297.4|2301.3|2298.3|2292.4|2289.4|722
1698932100000|2023-11-02 13:35:00|2299.5|2297.5|2299.1|2296.1|2304|2301|2298.1|2295.5|752
1698932400000|2023-11-02 13:40:00|2299.2|2296.2|2290.1|2287.1|2300.4|2298.1|2288.9|2285.9|690
1698932700000|2023-11-02 13:45:00|2290|2287|2286.3|2283.3|2291.1|2288.4|2284.9|2282.4|718
1698933000000|2023-11-02 13:50:00|2285.9|2282.9|2286.1|2283.1|2291.3|2288.3|2284.3|2281.8|763
1698933300000|2023-11-02 13:55:00|2286.2|2283.2|2289|2286|2289.3|2286.3|2284.1|2281.7|598
1698933600000|2023-11-02 14:00:00|2288.8|2285.8|2285.1|2282.1|2289.1|2286.1|2283.3|2280.3|749
1698933900000|2023-11-02 14:05:00|2284.9|2281.9|2272.8|2270.8|2286.2|2283.4|2272.7|2269.8|811
1698934200000|2023-11-02 14:10:00|2272.7|2270.7|2273.7|2270.7|2274.2|2271.7|2269.4|2267.1|795
1698934500000|2023-11-02 14:15:00|2273.8|2270.8|2279.2|2276.2|2279.7|2276.7|2272.5|2270.2|730
1698934800000|2023-11-02 14:20:00|2279.3|2276.3|2282|2279|2282|2279.3|2278|2275.4|505
1698935100000|2023-11-02 14:25:00|2281.9|2278.9|2279.4|2276.4|2284.7|2282.1|2279.2|2276.2|485
1698935400000|2023-11-02 14:30:00|2279.3|2276.3|2282.5|2279.5|2282.5|2279.5|2273.1|2270.2|678
1698935700000|2023-11-02 14:35:00|2282.6|2279.6|2284.5|2281.5|2284.6|2281.6|2279.4|2276.4|495
1698936000000|2023-11-02 14:40:00|2284.9|2281.9|2286.5|2283.5|2288.6|2285.6|2284.2|2281.7|470
1698936300000|2023-11-02 14:45:00|2286.4|2283.4|2285.4|2282.4|2286.7|2283.7|2280.4|2277.9|541
1698936600000|2023-11-02 14:50:00|2285.6|2282.6|2286|2283|2286.9|2283.9|2283.7|2280.7|440
1698936900000|2023-11-02 14:55:00|2285.8|2282.8|2286.7|2283.7|2287.7|2285.3|2284.8|2282.2|474
1698937200000|2023-11-02 15:00:00|2286.6|2283.6|2288.1|2286.1|2288.3|2286.3|2284.1|2281.5|499
1698937500000|2023-11-02 15:05:00|2288|2286|2284.9|2281.9|2288.6|2286.2|2281.9|2279.8|353
1698937800000|2023-11-02 15:10:00|2285.1|2282.1|2284.2|2282.2|2288.1|2285.4|2283.3|2281.3|449
1698938100000|2023-11-02 15:15:00|2284.3|2282.3|2284.8|2281.8|2285.8|2283.7|2283.1|2280.5|483
1698938400000|2023-11-02 15:20:00|2284.4|2282.4|2280.9|2277.9|2287.2|2284.5|2280.6|2277.8|442
1698938700000|2023-11-02 15:25:00|2280.4|2278.4|2274.2|2271.2|2281|2278.5|2273.1|2270.2|598
1698939000000|2023-11-02 15:30:00|2274.1|2271.1|2272.7|2270.7|2275.5|2272.9|2272|2269.7|585
1698939300000|2023-11-02 15:35:00|2272.6|2270.6|2272.8|2269.8|2274|2271.9|2270.5|2268.3|458
1698939600000|2023-11-02 15:40:00|2272.7|2269.7|2277|2275|2278|2275.7|2270|2268|462
1698939900000|2023-11-02 15:45:00|2277.1|2275.1|2276.2|2274.2|2277.4|2275.4|2273.4|2271.1|350
1698940200000|2023-11-02 15:50:00|2276.5|2274.5|2274.6|2272.6|2276.5|2274.5|2273.1|2271.1|326
1698940500000|2023-11-02 15:55:00|2274.5|2272.5|2273|2271|2275.4|2273.4|2272.6|2270|323
1698940800000|2023-11-02 16:00:00|2272.9|2270.9|2273.1|2271.1|2275.9|2273.5|2272.6|2270.2|344
1698941100000|2023-11-02 16:05:00|2273.5|2270.5|2273.5|2271.5|2274.4|2272|2266.7|2264.4|591
1698941400000|2023-11-02 16:10:00|2273.6|2271.6|2270.8|2268.8|2274.1|2271.6|2268.7|2266.3|507
1698941700000|2023-11-02 16:15:00|2270.7|2268.7|2273.1|2271.1|2274.1|2271.5|2270.3|2267.7|330
1698942000000|2023-11-02 16:20:00|2273|2271|2272.1|2270.1|2275.1|2272.7|2271.7|2269.4|283
1698942300000|2023-11-02 16:25:00|2272.2|2270.2|2273.1|2270.1|2273.1|2270.7|2270.1|2267.7|311
1698942600000|2023-11-02 16:30:00|2273|2270|2274.7|2272.7|2276.1|2273.6|2272.7|2270|332
1698942900000|2023-11-02 16:35:00|2274.6|2272.6|2276.5|2273.5|2278.2|2275.4|2274.6|2272.5|337
1698943200000|2023-11-02 16:40:00|2276.3|2273.3|2274.6|2272.6|2276.8|2274.5|2273.9|2271.6|258
1698943500000|2023-11-02 16:45:00|2274.1|2272.1|2276.1|2274.1|2277|2274.6|2273.8|2271.3|297
1698943800000|2023-11-02 16:50:00|2276|2274|2278.5|2275.5|2279.2|2276.8|2275.8|2273.7|278
1698944100000|2023-11-02 16:55:00|2278.4|2275.4|2277.1|2275.1|2278.6|2276.1|2276.1|2273.8|263
1698944400000|2023-11-02 17:00:00|2277|2275|2277.5|2275.5|2278.4|2276.4|2276|2274|245
1698944700000|2023-11-02 17:05:00|2277.6|2275.6|2277.6|2275.6|2278.5|2276.3|2277.1|2274.7|198
1698945000000|2023-11-02 17:10:00|2277.5|2275.5|2276.9|2274.9|2278.6|2276|2276.7|2274.7|168
1698945300000|2023-11-02 17:15:00|2276.8|2274.8|2274.9|2272.9|2278.2|2276.1|2274.6|2272.6|223
1698945600000|2023-11-02 17:20:00|2274.8|2272.8|2276.6|2274.6|2277.4|2274.7|2274.8|2272.8|292
1698945900000|2023-11-02 17:25:00|2276.7|2274.7|2277.6|2275.6|2277.7|2275.7|2276.1|2273.5|210
1698946200000|2023-11-02 17:30:00|2277.5|2275.5|2280|2278|2280.5|2278.1|2277.3|2275.3|162
1698946500000|2023-11-02 17:35:00|2279.9|2277.9|2279.1|2277.1|2280.2|2278.2|2277.7|2275.1|196
1698946800000|2023-11-02 17:40:00|2279.2|2277.2|2279.3|2277.3|2280|2277.8|2278.3|2276.3|122
1698947100000|2023-11-02 17:45:00|2279.4|2277.4|2280.2|2278.2|2281.1|2278.6|2279.2|2276.9|117
1698947400000|2023-11-02 17:50:00|2280.1|2278.1|2279.8|2277.8|2280.7|2278.3|2279.3|2277.3|141
1698947700000|2023-11-02 17:55:00|2279.9|2277.9|2277.9|2275.9|2280.4|2277.9|2277.8|2275.7|124
1698948000000|2023-11-02 18:00:00|2278|2276|2279|2276|2279.3|2276.6|2276.5|2274.3|169
1698948300000|2023-11-02 18:05:00|2279.1|2276.1|2279.3|2276.3|2280.2|2277.7|2278.3|2276|132
1698948600000|2023-11-02 18:10:00|2279.4|2276.4|2279.6|2276.6|2280.2|2277.5|2279.2|2276.4|130
1698948900000|2023-11-02 18:15:00|2279.7|2276.7|2280.6|2277.6|2281.8|2279.2|2279.5|2276.5|143
1698949200000|2023-11-02 18:20:00|2280.5|2277.5|2279.8|2277.8|2280.6|2277.9|2279.3|2276.4|135
1698949500000|2023-11-02 18:25:00|2279.9|2277.9|2280.2|2277.2|2280.6|2278|2278.8|2276.3|144
1698949800000|2023-11-02 18:30:00|2280.3|2277.3|2280.4|2277.4|2280.7|2278.3|2279.4|2276.9|110
1698950100000|2023-11-02 18:35:00|2280.5|2277.5|2281.6|2278.6|2281.7|2278.7|2280|2277.5|76
1698950400000|2023-11-02 18:40:00|2281.7|2278.7|2281.8|2278.8|2281.9|2278.9|2280.8|2277.8|122
1698950700000|2023-11-02 18:45:00|2281.7|2278.7|2280.7|2277.7|2282.6|2279.7|2280.2|2277.3|106
1698951000000|2023-11-02 18:50:00|2280.6|2277.6|2279.2|2276.2|2280.9|2278.3|2279|2276|97
1698951300000|2023-11-02 18:55:00|2279.3|2276.3|2279.1|2277.1|2280.2|2277.4|2278.5|2275.9|155
1698951600000|2023-11-02 19:00:00|2279|2277|2280.3|2277.3|2280.8|2277.9|2278.9|2275.9|99
1698951900000|2023-11-02 19:05:00|2280.4|2277.4|2280.1|2278.1|2280.8|2278.1|2279.9|2276.9|90
1698952200000|2023-11-02 19:10:00|2280|2278|2280.2|2277.2|2280.7|2278.1|2279.6|2277.1|57
1698952500000|2023-11-02 19:15:00|2280.1|2277.1|2278.7|2276.7|2280.1|2277.8|2278.5|2276.2|96
1698952800000|2023-11-02 19:20:00|2278.6|2276.6|2278.7|2275.7|2279.8|2276.9|2278.2|2275.7|81
1698953100000|2023-11-02 19:25:00|2278.8|2275.8|2278|2276|2279.4|2276.4|2277.8|2274.8|108
1698953400000|2023-11-02 19:30:00|2277.9|2275.9|2277.9|2275.9|2278.5|2276|2277.6|2274.9|103
1698953700000|2023-11-02 19:35:00|2277.8|2275.8|2276.6|2274.6|2278.4|2276|2276.5|2273.9|80
1698954000000|2023-11-02 19:40:00|2276.5|2274.5|2277.1|2274.1|2277.3|2274.7|2276.5|2273.8|70
1698954300000|2023-11-02 19:45:00|2277.3|2274.3|2277.4|2274.4|2277.8|2275.5|2276.8|2274|84
1698954600000|2023-11-02 19:50:00|2277.3|2274.3|2277.8|2274.8|2277.8|2274.9|2276.7|2274|94
1698954900000|2023-11-02 19:55:00|2277.7|2274.7|2278.4|2275.4|2278.9|2275.9|2277.3|2274.4|157
1698955200000|2023-11-02 20:00:00|2278.5|2275.5|2278.1|2275.1|2279.1|2276.1|2278.1|2275.1|95
1698955500000|2023-11-02 20:05:00|2278.2|2275.2|2275.7|2272.7|2278.2|2275.2|2275.5|2272.5|91
1698955800000|2023-11-02 20:10:00|2275.6|2272.6|2275.1|2272.1|2276.1|2273.2|2275|2272|73
1698956100000|2023-11-02 20:15:00|2275.3|2272.3|2276.2|2273.2|2276.4|2273.7|2275|2272.1|107
1698956400000|2023-11-02 20:20:00|2276.3|2273.3|2276.3|2273.3|2276.9|2273.9|2276.2|2273.2|88
1698956700000|2023-11-02 20:25:00|2276.2|2273.2|2276.7|2273.7|2277|2274|2276|2273|63
1698957000000|2023-11-02 20:30:00|2276.8|2273.8|2276.9|2273.9|2277.4|2274.4|2276.7|2273.7|137
1698957300000|2023-11-02 20:35:00|2277|2274|2277.4|2274.4|2277.7|2274.8|2276.6|2273.8|62
1698957600000|2023-11-02 20:40:00|2277.3|2274.3|2277.3|2274.3|2277.5|2274.5|2276.5|2273.7|75
1698957900000|2023-11-02 20:45:00|2277.2|2274.2|2277.3|2274.3|2277.6|2274.6|2277|2274|58
1698958200000|2023-11-02 20:50:00|2277.2|2274.2|2277.2|2274.2|2277.5|2274.5|2277.2|2274.2|44
1698958500000|2023-11-02 20:55:00|2277.1|2274.1|2278.4|2275.4|2278.6|2275.6|2277.1|2274.1|82
1698962400000|2023-11-02 22:00:00|2279.5|2276.5|2278.1|2275.1|2281.1|2276.6|2277.6|2273.9|41
1698962700000|2023-11-02 22:05:00|2278|2275|2276.7|2273.7|2278.3|2275.3|2276.6|2273.6|53
1698963000000|2023-11-02 22:10:00|2276.6|2273.6|2275.9|2272.9|2276.7|2273.7|2275.1|2272.1|88
1698963300000|2023-11-02 22:15:00|2275.8|2272.8|2275.9|2272.9|2277.2|2274.2|2275.4|2272.4|82
1698963600000|2023-11-02 22:20:00|2276|2273|2276.3|2273.3|2276.6|2273.6|2275.9|2272.9|65
1698963900000|2023-11-02 22:25:00|2276.4|2273.4|2276.5|2273.5|2276.8|2273.8|2275.9|2272.9|62
1698964200000|2023-11-02 22:30:00|2276.6|2273.6|2275.2|2272.2|2276.6|2273.6|2275.1|2272.1|58
1698964500000|2023-11-02 22:35:00|2275.1|2272.1|2274.5|2271.5|2275.1|2272.1|2274.5|2271.5|43
1698964800000|2023-11-02 22:40:00|2274.4|2271.4|2273.9|2270.9|2274.7|2271.7|2273.9|2270.9|26
1698965100000|2023-11-02 22:45:00|2274|2271|2273.9|2270.9|2274|2271|2273.4|2270.4|46
1698965400000|2023-11-02 22:50:00|2274|2271|2274|2271|2274.1|2271.1|2273.7|2270.7|28
1698965700000|2023-11-02 22:55:00|2273.9|2270.9|2273.8|2270.8|2274.1|2271.1|2273.4|2270.4|38
1698966000000|2023-11-02 23:00:00|2273.9|2270.9|2273.4|2270.4|2273.9|2270.9|2272.9|2269.9|61
1698966300000|2023-11-02 23:05:00|2273.3|2270.3|2273.2|2270.2|2273.6|2270.6|2272.9|2269.9|64
1698966600000|2023-11-02 23:10:00|2273.3|2270.3|2272.9|2269.9|2273.3|2270.3|2272.9|2269.9|25
1698966900000|2023-11-02 23:15:00|2272.8|2269.8|2272.4|2269.4|2273.1|2270.1|2272.4|2269.4|42
1698967200000|2023-11-02 23:20:00|2272.6|2269.6|2272.4|2269.4|2273.1|2270.1|2272.3|2269.3|58
1698967500000|2023-11-02 23:25:00|2272.5|2269.5|2272.5|2269.5|2272.7|2269.7|2272.2|2269.2|28
1698967800000|2023-11-02 23:30:00|2272.4|2269.4|2272|2269|2272.6|2269.6|2271.9|2268.9|42
1698968100000|2023-11-02 23:35:00|2271.9|2268.9|2272.1|2269.1|2272.2|2269.2|2271.8|2268.8|29
1698968400000|2023-11-02 23:40:00|2272|2269|2272.5|2269.5|2272.7|2269.7|2272|2269|39
1698968700000|2023-11-02 23:45:00|2272.6|2269.6|2273|2270|2273.2|2270.2|2272.2|2269.2|61
1698969000000|2023-11-02 23:50:00|2273.1|2270.1|2273.4|2270.4|2274.7|2271.7|2272.9|2269.9|102
1698969300000|2023-11-02 23:55:00|2273.5|2270.5|2273|2270|2273.8|2270.8|2272.5|2269.5|98
1698969600000|2023-11-03 00:00:00|2272.9|2269.9|2272.9|2269.9|2273.3|2270.3|2272.7|2269.7|53
1698969900000|2023-11-03 00:05:00|2273|2270|2274.1|2271.1|2274.1|2271.1|2272.7|2269.7|84
1698970200000|2023-11-03 00:10:00|2274|2271|2274.1|2271.1|2276.7|2273.7|2273.6|2270.6|103
1698970500000|2023-11-03 00:15:00|2274|2271|2273.6|2270.6|2274.1|2271.1|2273|2270.1|65
1698970800000|2023-11-03 00:20:00|2273.5|2270.5|2272.2|2269.2|2273.6|2270.6|2272.1|2269.1|61
1698971100000|2023-11-03 00:25:00|2272.6|2269.6|2271.7|2268.7|2273.1|2270.1|2271.1|2268.1|74
1698971400000|2023-11-03 00:30:00|2271.6|2268.6|2272|2269|2272.3|2269.3|2271.5|2268.5|57
1698971700000|2023-11-03 00:35:00|2272.1|2269.1|2272.4|2269.4|2272.5|2269.5|2271.6|2268.6|66
1698972000000|2023-11-03 00:40:00|2272.5|2269.5|2273.1|2270.1|2273.4|2270.4|2272.1|2269.1|74
1698972300000|2023-11-03 00:45:00|2273|2270|2273|2270|2274.1|2271.2|2272.6|2269.8|85
1698972600000|2023-11-03 00:50:00|2273.1|2270.1|2273|2270|2273.1|2270.1|2271.5|2268.7|103
1698972900000|2023-11-03 00:55:00|2272.9|2269.9|2273.1|2270.1|2274.5|2271.5|2272.9|2269.9|120
1698973200000|2023-11-03 01:00:00|2273|2270|2272.3|2269.3|2274.1|2271.1|2271.4|2268.4|261
1698973500000|2023-11-03 01:05:00|2272.2|2269.2|2271.9|2268.9|2272.9|2269.9|2270.4|2267.4|172
1698973800000|2023-11-03 01:10:00|2271.8|2268.8|2270|2267|2272.5|2269.5|2270|2267|144
1698974100000|2023-11-03 01:15:00|2270.1|2267.1|2269.2|2266.2|2270.9|2267.9|2268.9|2265.9|207
1698974400000|2023-11-03 01:20:00|2269.1|2266.1|2269.1|2266.1|2269.6|2266.6|2268.7|2265.7|202
1698974700000|2023-11-03 01:25:00|2269.2|2266.2|2267.6|2264.6|2269.3|2266.3|2266.9|2263.9|190
1698975000000|2023-11-03 01:30:00|2267.5|2264.5|2267.1|2264.1|2268|2265|2266.2|2263.2|223
1698975300000|2023-11-03 01:35:00|2267|2264|2266.9|2263.9|2267.8|2264.8|2266.5|2263.9|128
1698975600000|2023-11-03 01:40:00|2266.4|2263.4|2267.5|2264.5|2269.3|2266.3|2266.3|2263.3|154
1698975900000|2023-11-03 01:45:00|2267.6|2264.6|2266|2263|2267.7|2264.7|2266|2263|134
1698976200000|2023-11-03 01:50:00|2265.8|2262.8|2266.7|2263.7|2266.7|2263.7|2265.5|2262.5|106
1698976500000|2023-11-03 01:55:00|2266.8|2263.8|2267.6|2264.6|2267.9|2264.9|2266|2263|136
1698976800000|2023-11-03 02:00:00|2267.7|2264.7|2268.3|2265.3|2269.3|2266.3|2267.6|2264.6|216
1698977100000|2023-11-03 02:05:00|2268.2|2265.2|2269.5|2266.5|2269.8|2267.2|2267.4|2264.4|170
1698977400000|2023-11-03 02:10:00|2269.6|2266.6|2271.6|2268.6|2271.8|2268.8|2269|2266|156
1698977700000|2023-11-03 02:15:00|2272|2269|2271.1|2268.1|2273.9|2270.9|2271.1|2268.1|123
1698978000000|2023-11-03 02:20:00|2271.2|2268.2|2271.7|2268.7|2272.5|2269.5|2271.2|2268.2|101
1698978300000|2023-11-03 02:25:00|2271.8|2268.8|2272.4|2269.4|2272.5|2269.5|2271.7|2268.7|98
1698978600000|2023-11-03 02:30:00|2272.5|2269.5|2274.7|2271.7|2275|2272|2272.1|2269.1|201
1698978900000|2023-11-03 02:35:00|2274.8|2271.8|2276.2|2273.2|2276.6|2273.6|2273.9|2270.9|127
1698979200000|2023-11-03 02:40:00|2276.1|2273.1|2274.5|2271.5|2276.1|2273.1|2274.2|2271.2|129
1698979500000|2023-11-03 02:45:00|2274.6|2271.6|2274.8|2271.8|2275|2272|2274.2|2271.2|130
1698979800000|2023-11-03 02:50:00|2274.9|2271.9|2276.2|2273.2|2276.4|2273.4|2274.5|2271.5|133
1698980100000|2023-11-03 02:55:00|2276.1|2273.1|2277.1|2274.1|2278|2275|2275.9|2272.9|176
1698980400000|2023-11-03 03:00:00|2277.2|2274.2|2276|2273|2277.4|2274.4|2276|2273|126
1698980700000|2023-11-03 03:05:00|2275.9|2272.9|2274.4|2271.4|2276.2|2273.4|2273.8|2271.2|135
1698981000000|2023-11-03 03:10:00|2274.3|2271.3|2272.5|2269.5|2274.5|2271.5|2271.9|2269.3|112
1698981300000|2023-11-03 03:15:00|2272.4|2269.4|2271.5|2268.5|2273|2270|2271.5|2268.5|104
1698981600000|2023-11-03 03:20:00|2271.7|2268.7|2272.9|2269.9|2273.5|2270.5|2271.5|2268.5|108
1698981900000|2023-11-03 03:25:00|2273|2270|2271.7|2268.7|2273|2270|2271.5|2268.5|130
1698982200000|2023-11-03 03:30:00|2271.6|2268.6|2273.4|2270.4|2273.6|2270.6|2271.6|2268.6|79
1698982500000|2023-11-03 03:35:00|2273.3|2270.3|2274.4|2271.4|2274.6|2271.8|2272.6|2269.6|110
1698982800000|2023-11-03 03:40:00|2274.3|2271.3|2274.5|2271.5|2275.1|2272.4|2273.9|2270.9|100
1698983100000|2023-11-03 03:45:00|2274.4|2271.4|2273.7|2270.7|2274.7|2271.7|2273.4|2270.5|70
1698983400000|2023-11-03 03:50:00|2273.8|2270.8|2272.4|2269.4|2273.8|2270.8|2272|2269.3|73
1698983700000|2023-11-03 03:55:00|2272.5|2269.5|2272.7|2269.7|2272.8|2269.8|2271.3|2268.3|84
1698984000000|2023-11-03 04:00:00|2272|2270|2272.4|2269.4|2273.1|2270.2|2271.4|2268.4|94
1698984300000|2023-11-03 04:05:00|2272.6|2269.6|2271.5|2268.5|2272.7|2269.7|2271.1|2268.3|48
1698984600000|2023-11-03 04:10:00|2270.9|2268.9|2271.7|2268.7|2272.2|2269.6|2270.9|2268.5|59
1698984900000|2023-11-03 04:15:00|2271.8|2268.8|2272.1|2269.1|2272.5|2269.5|2271.4|2268.4|84
1698985200000|2023-11-03 04:20:00|2272.2|2269.2|2271.6|2268.6|2272.4|2269.4|2270.6|2267.7|77
1698985500000|2023-11-03 04:25:00|2271.7|2268.7|2273|2270|2275.5|2272.5|2271.6|2268.6|154
1698985800000|2023-11-03 04:30:00|2273.1|2270.1|2272.7|2269.7|2273.7|2270.7|2272.2|2269.2|104
1698986100000|2023-11-03 04:35:00|2272.6|2269.6|2271.5|2268.5|2272.6|2269.6|2271.2|2268.2|63
1698986400000|2023-11-03 04:40:00|2271.4|2268.4|2272.2|2269.2|2272.2|2269.6|2271.3|2268.3|46
1698986700000|2023-11-03 04:45:00|2272.1|2269.1|2272.7|2269.7|2273|2270|2271.8|2268.8|48
1698987000000|2023-11-03 04:50:00|2272.8|2269.8|2272|2269|2273.1|2270.1|2272|2269|54
1698987300000|2023-11-03 04:55:00|2272.1|2269.1|2271.9|2268.9|2273|2270|2271.9|2268.9|48
1698987600000|2023-11-03 05:00:00|2272|2269|2271.4|2268.4|2272.5|2269.5|2271.3|2268.3|56
1698987900000|2023-11-03 05:05:00|2271.2|2268.2|2272.2|2269.2|2272.2|2269.2|2270.9|2267.9|74
1698988200000|2023-11-03 05:10:00|2272.1|2269.1|2270.5|2267.5|2272.2|2269.2|2270.4|2267.4|67
1698988500000|2023-11-03 05:15:00|2270.4|2267.4|2271.5|2268.5|2271.7|2268.9|2270.4|2267.4|66
1698988800000|2023-11-03 05:20:00|2271.4|2268.4|2270.3|2267.3|2271.5|2269|2269.9|2266.9|66
1698989100000|2023-11-03 05:25:00|2270.2|2267.2|2269.7|2266.7|2270.4|2267.4|2269.4|2266.4|80
1698989400000|2023-11-03 05:30:00|2269.8|2266.8|2271.5|2268.5|2271.8|2268.8|2268.8|2265.8|172
1698989700000|2023-11-03 05:35:00|2271.6|2268.6|2272.2|2269.2|2272.3|2269.3|2270|2267|134
1698990000000|2023-11-03 05:40:00|2272.1|2269.1|2269.8|2266.8|2272.6|2269.6|2269.3|2266.3|122
1698990300000|2023-11-03 05:45:00|2269.7|2266.7|2271.2|2268.2|2271.3|2268.3|2269.5|2266.5|125
1698990600000|2023-11-03 05:50:00|2271.1|2268.1|2270.8|2267.8|2272.2|2269.2|2270.4|2267.6|86
1698990900000|2023-11-03 05:55:00|2270.9|2267.9|2272|2269|2272.5|2269.5|2270.8|2267.9|136
1698991200000|2023-11-03 06:00:00|2271.9|2268.9|2271.1|2268.1|2272.2|2269.2|2270.4|2267.4|129
1698991500000|2023-11-03 06:05:00|2270.8|2267.8|2269.1|2266.1|2271.4|2268.4|2268.5|2265.5|139
1698991800000|2023-11-03 06:10:00|2269.2|2266.2|2270.6|2267.6|2271|2268|2268.7|2265.7|143
1698992100000|2023-11-03 06:15:00|2270.5|2267.5|2270.2|2267.2|2270.8|2268.3|2269.1|2266.1|248
1698992400000|2023-11-03 06:20:00|2270.3|2267.3|2269.9|2266.9|2271.5|2268.5|2269.5|2266.5|214
1698992700000|2023-11-03 06:25:00|2269.8|2266.8|2270.3|2267.3|2270.7|2268.1|2269.7|2266.8|130
1698993000000|2023-11-03 06:30:00|2270.2|2267.2|2268.7|2265.7|2270.4|2268.1|2268|2265.2|199
1698993300000|2023-11-03 06:35:00|2268.8|2265.8|2268.6|2265.6|2269.3|2266.5|2268.1|2265.1|110
1698993600000|2023-11-03 06:40:00|2268.7|2265.7|2268.7|2265.7|2269.5|2266.5|2267.2|2264.2|133
1698993900000|2023-11-03 06:45:00|2268.8|2265.8|2265.9|2262.9|2268.8|2265.8|2265.8|2262.8|172
1698994200000|2023-11-03 06:50:00|2265.8|2262.8|2268.4|2265.4|2268.8|2265.8|2265.1|2262.6|201
1698994500000|2023-11-03 06:55:00|2268.5|2265.5|2267.3|2264.3|2269.3|2266.3|2267.1|2264.3|222
1698994800000|2023-11-03 07:00:00|2267.5|2264.5|2266|2263|2267.6|2265.3|2265.5|2262.8|231
1698995100000|2023-11-03 07:05:00|2266.1|2263.1|2266.7|2263.7|2267.4|2264.5|2265.5|2262.9|207
1698995400000|2023-11-03 07:10:00|2266.6|2263.6|2268.8|2265.8|2269.1|2266.1|2265.4|2262.9|218
1698995700000|2023-11-03 07:15:00|2268.5|2265.5|2270.5|2267.5|2270.8|2268.3|2268.5|2265.5|206
1698996000000|2023-11-03 07:20:00|2270.6|2267.6|2270.8|2267.8|2271.5|2269|2270.4|2267.4|205
1698996300000|2023-11-03 07:25:00|2271|2268|2269.1|2266.1|2271.3|2268.4|2267.9|2264.9|242
1698996600000|2023-11-03 07:30:00|2269|2266|2268.2|2265.2|2269.6|2266.6|2267.4|2264.6|211
1698996900000|2023-11-03 07:35:00|2268.3|2265.3|2270.1|2267.1|2270.6|2268|2268.1|2265.1|164
1698997200000|2023-11-03 07:40:00|2270|2267|2265.1|2262.1|2270.4|2267.4|2264.3|2261.3|243
1698997500000|2023-11-03 07:45:00|2265.2|2262.2|2264.4|2261.4|2267.1|2264.1|2263.5|2260.5|354
1698997800000|2023-11-03 07:50:00|2264.5|2261.5|2263.9|2260.9|2265.6|2262.6|2263.6|2260.6|227
1698998100000|2023-11-03 07:55:00|2264.1|2261.1|2264.1|2262.1|2264.9|2262.3|2263.4|2260.4|177
1698998400000|2023-11-03 08:00:00|2264.3|2262.3|2265.3|2263.3|2266.8|2264.1|2264|2261|335
1698998700000|2023-11-03 08:05:00|2265.4|2263.4|2267.3|2264.3|2268.3|2265.6|2265.3|2262.8|279
1698999000000|2023-11-03 08:10:00|2266.8|2264.8|2269.2|2267.2|2270.3|2267.8|2266.6|2264|256
1698999300000|2023-11-03 08:15:00|2269|2267|2268.7|2265.7|2269.5|2267|2266.6|2264.1|261
1698999600000|2023-11-03 08:20:00|2268.6|2265.6|2267.3|2265.3|2269.3|2266.5|2267.1|2264.3|148
1698999900000|2023-11-03 08:25:00|2267.2|2265.2|2265.8|2262.8|2267.4|2265.4|2265.1|2262.5|151
1699000200000|2023-11-03 08:30:00|2265.7|2262.7|2264.1|2261.1|2266.1|2263.6|2262.6|2260.1|226
1699000500000|2023-11-03 08:35:00|2264.2|2261.2|2264.5|2261.5|2265.2|2262.6|2263.1|2260.5|231
1699000800000|2023-11-03 08:40:00|2264.4|2261.4|2265.4|2263.4|2266.1|2263.6|2263.5|2261|223
1699001100000|2023-11-03 08:45:00|2265.3|2263.3|2266.3|2264.3|2266.6|2264.3|2263.3|2260.6|237
1699001400000|2023-11-03 08:50:00|2266.5|2264.5|2272.2|2269.2|2272.5|2269.5|2266.4|2263.9|187
1699001700000|2023-11-03 08:55:00|2271.8|2268.8|2268.7|2266.7|2271.8|2269.2|2268.6|2266.1|281
1699002000000|2023-11-03 09:00:00|2269.2|2266.2|2267.8|2265.8|2269.2|2266.5|2266.6|2264|338
1699002300000|2023-11-03 09:05:00|2267.9|2265.9|2266.2|2263.2|2268.5|2266.1|2265.2|2262.7|239
1699002600000|2023-11-03 09:10:00|2265.9|2262.9|2266.9|2263.9|2266.9|2264.4|2264.7|2262.2|188
1699002900000|2023-11-03 09:15:00|2266.8|2263.8|2266.3|2264.3|2268.1|2265.5|2266|2263.7|201
1699003200000|2023-11-03 09:20:00|2266.2|2264.2|2267|2264|2267.1|2264.5|2264.9|2262.5|214
1699003500000|2023-11-03 09:25:00|2267.1|2264.1|2266.2|2264.2|2267.8|2265.2|2265.9|2263.7|138
1699003800000|2023-11-03 09:30:00|2266.3|2264.3|2264.9|2262.9|2267|2264.4|2264.8|2262.3|127
1699004100000|2023-11-03 09:35:00|2265|2263|2264.4|2262.4|2265.6|2263.3|2264.2|2261.4|100
1699004400000|2023-11-03 09:40:00|2264.6|2262.6|2265.5|2263.5|2265.9|2263.5|2264.3|2262.3|91
1699004700000|2023-11-03 09:45:00|2265.6|2263.6|2264.4|2262.4|2266.2|2263.6|2263.9|2261.5|128
1699005000000|2023-11-03 09:50:00|2264.3|2262.3|2265.9|2263.9|2266|2263.9|2263.5|2261.1|139
1699005300000|2023-11-03 09:55:00|2265.8|2263.8|2264.9|2261.9|2266.5|2264|2264.4|2261.9|139
1699005600000|2023-11-03 10:00:00|2265|2262|2263.9|2260.9|2265|2262|2263.6|2260.6|122
1699005900000|2023-11-03 10:05:00|2263.8|2260.8|2264.2|2262.2|2264.3|2262.2|2263.4|2260.4|152
1699006200000|2023-11-03 10:10:00|2263.9|2261.9|2264.8|2261.8|2264.9|2262.3|2263.6|2260.7|139
1699006500000|2023-11-03 10:15:00|2264.7|2261.7|2263.9|2260.9|2264.7|2261.7|2262.7|2259.7|145
1699006800000|2023-11-03 10:20:00|2264|2261|2263.3|2260.3|2264|2261|2262.3|2259.5|163
1699007100000|2023-11-03 10:25:00|2263.2|2260.2|2261.8|2258.8|2263.4|2260.4|2261.8|2258.8|115
1699007400000|2023-11-03 10:30:00|2261.9|2258.9|2260.9|2258.9|2264|2261.9|2260.8|2258.8|163
1699007700000|2023-11-03 10:35:00|2261.4|2258.4|2260.9|2258.9|2262.9|2260.3|2260.5|2258.2|145
1699008000000|2023-11-03 10:40:00|2261.7|2258.7|2262.1|2259.1|2262.4|2259.6|2260.6|2257.7|164
1699008300000|2023-11-03 10:45:00|2262.3|2259.3|2263.1|2260.1|2263.3|2260.3|2262|2259|88
1699008600000|2023-11-03 10:50:00|2263|2260|2266.3|2263.3|2266.3|2263.7|2262.9|2260|105
1699008900000|2023-11-03 10:55:00|2266.4|2263.4|2266|2263|2266.6|2263.6|2265.7|2262.7|100
1699009200000|2023-11-03 11:00:00|2266.1|2263.1|2266.1|2263.1|2267.1|2264.1|2265.2|2262.2|142
1699009500000|2023-11-03 11:05:00|2266|2263|2264|2261|2266.2|2263.2|2263.2|2260.5|131
1699009800000|2023-11-03 11:10:00|2264.2|2261.2|2263.3|2261.3|2264.8|2262.3|2263.3|2260.9|104
1699010100000|2023-11-03 11:15:00|2263.7|2260.7|2265.2|2262.2|2265.3|2263|2263.4|2260.7|132
1699010400000|2023-11-03 11:20:00|2265.3|2262.3|2264.3|2262.3|2265.3|2262.9|2263.6|2260.7|143
1699010700000|2023-11-03 11:25:00|2264.4|2262.4|2265.9|2262.9|2266|2263.4|2264|2261.7|157
1699011000000|2023-11-03 11:30:00|2266|2263|2265.2|2263.2|2266.1|2263.5|2264.7|2262.2|177
1699011300000|2023-11-03 11:35:00|2265.3|2263.3|2264|2262|2266.1|2263.7|2263.1|2260.5|135
1699011600000|2023-11-03 11:40:00|2264.1|2262.1|2264.2|2262.2|2264.5|2262.5|2263.2|2260.9|140
1699011900000|2023-11-03 11:45:00|2264.3|2262.3|2266.2|2263.2|2266.2|2263.9|2264.2|2261.7|160
1699012200000|2023-11-03 11:50:00|2266.4|2263.4|2266.4|2263.4|2267|2264.5|2265.9|2262.9|210
1699012500000|2023-11-03 11:55:00|2266.3|2263.3|2265.1|2262.1|2267.7|2265.4|2264.9|2261.9|143
1699012800000|2023-11-03 12:00:00|2264.8|2262.8|2264.3|2262.3|2268.1|2266.1|2264.2|2261.6|328
1699013100000|2023-11-03 12:05:00|2264.2|2262.2|2264.5|2261.5|2265.2|2262.5|2262.5|2259.5|249
1699013400000|2023-11-03 12:10:00|2264.6|2261.6|2265.1|2263.1|2266.9|2264.4|2264.5|2261.5|225
1699013700000|2023-11-03 12:15:00|2265.2|2263.2|2265.4|2263.4|2266.8|2264.5|2264.6|2262.1|232
1699014000000|2023-11-03 12:20:00|2265.2|2263.2|2271|2268|2271.6|2269.1|2265.1|2263.1|629
1699014300000|2023-11-03 12:25:00|2271.1|2268.1|2266.5|2263.5|2271.1|2268.1|2264|2261|440
1699014600000|2023-11-03 12:30:00|2269.6|2264.7|2298.2|2295.2|2298.8|2295.8|2266.4|2263.2|1725
1699014900000|2023-11-03 12:35:00|2298.3|2295.3|2302|2299|2305.6|2302.6|2297.5|2294.5|1582
1699015200000|2023-11-03 12:40:00|2302.2|2299.2|2310.1|2307.1|2310.6|2307.6|2300.7|2297.7|1467
1699015500000|2023-11-03 12:45:00|2310|2307|2322.4|2319.4|2326.9|2323.9|2310|2307|1486
1699015800000|2023-11-03 12:50:00|2322.6|2319.6|2319.5|2316.5|2323.3|2320.3|2317.6|2314.6|1314
1699016100000|2023-11-03 12:55:00|2319.6|2316.6|2316.6|2313.6|2322.9|2320.2|2313.6|2311.2|926
1699016400000|2023-11-03 13:00:00|2316.5|2313.5|2310.1|2307.1|2317.6|2315.6|2304.9|2302|1283
1699016700000|2023-11-03 13:05:00|2309.8|2306.8|2314.2|2311.2|2320.5|2318.2|2309.8|2306.8|1024
1699017000000|2023-11-03 13:10:00|2314.3|2311.3|2319|2317|2319.8|2317|2312.2|2309.3|862
1699017300000|2023-11-03 13:15:00|2319.1|2317.1|2326.8|2323.8|2327.7|2325.2|2318.8|2315.8|962
1699017600000|2023-11-03 13:20:00|2326.9|2323.9|2309.8|2306.8|2328.3|2325.9|2306.8|2303.8|1127
1699017900000|2023-11-03 13:25:00|2309.7|2306.7|2297|2294|2309.7|2306.7|2287.4|2284.4|1356
1699018200000|2023-11-03 13:30:00|2297.6|2294.6|2305|2302|2309.2|2306.2|2291.8|2288.8|1345
1699018500000|2023-11-03 13:35:00|2305.1|2302.1|2314.9|2311.9|2315.1|2312.1|2303.9|2300.9|1101
1699018800000|2023-11-03 13:40:00|2315.1|2312.1|2324.7|2321.7|2326|2323|2312.7|2309.7|908
1699019100000|2023-11-03 13:45:00|2325.4|2322.4|2324.8|2321.8|2332.2|2329.2|2323.6|2320.6|1155
1699019400000|2023-11-03 13:50:00|2324.7|2321.7|2328.1|2325.1|2329.3|2326.3|2324|2321|1154
1699019700000|2023-11-03 13:55:00|2328.6|2325.6|2322.9|2319.9|2330.9|2328|2321.8|2313.3|1010
1699020000000|2023-11-03 14:00:00|2323.5|2320.5|2323.3|2320.3|2330.3|2327.3|2316.7|2313.7|1356
1699020300000|2023-11-03 14:05:00|2323.4|2320.4|2320.3|2317.3|2325.1|2322.1|2314.2|2311.2|1006
1699020600000|2023-11-03 14:10:00|2320.2|2317.2|2311.1|2308.1|2323.3|2320.3|2311|2308|1009
1699020900000|2023-11-03 14:15:00|2311.4|2308.4|2320.1|2317.1|2320.1|2317.2|2308.6|2305.6|914
1699021200000|2023-11-03 14:20:00|2319.4|2316.4|2324.6|2322.6|2326.6|2324.4|2317.9|2314.9|797
1699021500000|2023-11-03 14:25:00|2324.5|2322.5|2310.1|2307.1|2326.9|2324.5|2308.3|2305.8|1031
1699021800000|2023-11-03 14:30:00|2309.9|2306.9|2316.2|2313.2|2321.6|2318.6|2308.3|2305.3|901
1699022100000|2023-11-03 14:35:00|2316.1|2313.1|2321.5|2318.5|2322.2|2319.2|2314.3|2311.3|731
1699022400000|2023-11-03 14:40:00|2321.2|2318.2|2317.3|2314.3|2322.6|2320.1|2314.9|2312|697
1699022700000|2023-11-03 14:45:00|2317.4|2314.4|2322.8|2319.8|2323.2|2321.1|2313.8|2311.4|683
1699023000000|2023-11-03 14:50:00|2322.7|2319.7|2324|2322|2325.3|2323|2320.1|2318|610
1699023300000|2023-11-03 14:55:00|2323.9|2321.9|2323.5|2321.5|2326.9|2324.6|2322.4|2319.8|557
1699023600000|2023-11-03 15:00:00|2323.8|2321.8|2323.7|2321.7|2326.3|2323.6|2322.8|2320.4|533
1699023900000|2023-11-03 15:05:00|2323.8|2321.8|2324.5|2322.5|2326.5|2324.3|2323.1|2320.5|476
1699024200000|2023-11-03 15:10:00|2324.3|2322.3|2324.1|2321.1|2325.3|2323.1|2321.9|2318.9|574
1699024500000|2023-11-03 15:15:00|2324.3|2321.3|2319|2316|2324.3|2321.3|2317.2|2315|537
1699024800000|2023-11-03 15:20:00|2319.4|2316.4|2321.9|2318.9|2321.9|2319.2|2315.3|2313|573
1699025100000|2023-11-03 15:25:00|2321.8|2318.8|2318.7|2316.7|2322.1|2319.5|2316.9|2314.6|493
1699025400000|2023-11-03 15:30:00|2319|2317|2319.6|2316.6|2321.5|2319.2|2318|2315.2|449
1699025700000|2023-11-03 15:35:00|2319.7|2316.7|2317.8|2314.8|2322.2|2319.2|2316.6|2314.3|410
1699026000000|2023-11-03 15:40:00|2317.7|2314.7|2316.6|2313.6|2318.6|2315.6|2315.8|2313.3|367
1699026300000|2023-11-03 15:45:00|2316.4|2313.4|2315.4|2312.4|2317.5|2315|2313.7|2310.7|476
1699026600000|2023-11-03 15:50:00|2315.5|2312.5|2317|2315|2318.2|2315.2|2315.5|2312.5|411
1699026900000|2023-11-03 15:55:00|2317.2|2315.2|2315.5|2312.5|2317.5|2315.2|2313.4|2310.9|510
1699027200000|2023-11-03 16:00:00|2315.6|2312.6|2315.5|2313.5|2317.3|2314.8|2314|2311.7|491
1699027500000|2023-11-03 16:05:00|2315.6|2313.6|2314.7|2311.7|2316.4|2313.8|2311.8|2309.2|410
1699027800000|2023-11-03 16:10:00|2314.6|2311.6|2315|2312|2315.8|2312.8|2312|2309.2|539
1699028100000|2023-11-03 16:15:00|2315.1|2312.1|2318.1|2315.1|2318.3|2315.3|2314.9|2311.9|434
1699028400000|2023-11-03 16:20:00|2318.2|2315.2|2319.7|2316.7|2319.8|2317.1|2317.3|2314.4|405
1699028700000|2023-11-03 16:25:00|2319.8|2316.8|2317.6|2314.6|2320.6|2318|2317|2314|472
1699029000000|2023-11-03 16:30:00|2317.7|2314.7|2320.6|2317.6|2320.6|2317.6|2316.4|2313.4|381
1699029300000|2023-11-03 16:35:00|2320.8|2317.8|2320.2|2317.2|2321.8|2318.8|2318.7|2315.7|374
1699029600000|2023-11-03 16:40:00|2320.3|2317.3|2320.7|2317.7|2321.5|2318.5|2319.9|2316.9|335
1699029900000|2023-11-03 16:45:00|2320.6|2317.6|2317|2314|2320.8|2318.4|2316.2|2313.8|319
1699030200000|2023-11-03 16:50:00|2316.6|2313.6|2316.7|2313.7|2317|2314|2315|2312.1|311
1699030500000|2023-11-03 16:55:00|2316.6|2313.6|2315.9|2312.9|2317|2314|2315.4|2312.4|207
1699030800000|2023-11-03 17:00:00|2315.8|2312.8|2319.7|2316.7|2320|2317|2315|2312|322
1699031100000|2023-11-03 17:05:00|2319.6|2316.6|2320.6|2317.6|2321.1|2318.1|2318.5|2315.5|345
1699031400000|2023-11-03 17:10:00|2320.5|2317.5|2320.8|2317.8|2321.1|2318.1|2318.6|2315.6|251
1699031700000|2023-11-03 17:15:00|2321|2318|2320.6|2317.6|2322.1|2319.6|2320|2317.4|218
1699032000000|2023-11-03 17:20:00|2320.5|2317.5|2319.2|2316.2|2320.6|2317.8|2318.3|2315.4|291
1699032300000|2023-11-03 17:25:00|2319.3|2316.3|2320|2317|2321.2|2318.2|2318.8|2315.8|278
1699032600000|2023-11-03 17:30:00|2320.1|2317.1|2322.3|2320.3|2323.1|2320.6|2319.5|2316.5|243
1699032900000|2023-11-03 17:35:00|2322.4|2320.4|2322.2|2319.2|2323.1|2320.6|2321.5|2318.5|234
1699033200000|2023-11-03 17:40:00|2322.1|2319.1|2319.4|2316.4|2322.3|2319.7|2318.5|2315.5|216
1699033500000|2023-11-03 17:45:00|2319.3|2316.3|2320.9|2317.9|2320.9|2317.9|2319.3|2316.3|237
1699033800000|2023-11-03 17:50:00|2320.8|2317.8|2322.5|2319.5|2322.5|2319.5|2320.7|2317.7|118
1699034100000|2023-11-03 17:55:00|2322.4|2319.4|2322.3|2320.3|2323.3|2321|2321.9|2319.4|171
1699034400000|2023-11-03 18:00:00|2322.2|2320.2|2323|2320|2323.7|2321|2322.2|2319.7|168
1699034700000|2023-11-03 18:05:00|2323.3|2320.3|2323|2321|2323.5|2321.1|2322.6|2319.6|127
1699035000000|2023-11-03 18:10:00|2323.6|2320.6|2322.6|2319.6|2323.6|2321.1|2321.7|2318.7|158
1699035300000|2023-11-03 18:15:00|2322.5|2319.5|2322.3|2319.3|2322.8|2319.8|2321.3|2318.9|126
1699035600000|2023-11-03 18:20:00|2322.1|2319.1|2323|2320|2323.7|2320.7|2321.6|2319|163
1699035900000|2023-11-03 18:25:00|2323.1|2320.1|2323.9|2320.9|2324.2|2321.2|2322.6|2319.6|274
1699036200000|2023-11-03 18:30:00|2323.8|2320.8|2323.9|2320.9|2325.3|2322.3|2323.1|2320.5|254
1699036500000|2023-11-03 18:35:00|2323.7|2320.7|2322.2|2319.2|2324.1|2321.3|2321.7|2319.2|186
1699036800000|2023-11-03 18:40:00|2322.5|2319.5|2323.4|2320.4|2323.6|2321.3|2322|2319.3|148
1699037100000|2023-11-03 18:45:00|2323.6|2320.6|2322.7|2320.7|2323.6|2321.1|2322.4|2320|144
1699037400000|2023-11-03 18:50:00|2322.8|2320.8|2323.3|2320.3|2323.9|2321|2322.5|2319.7|150
1699037700000|2023-11-03 18:55:00|2323.4|2320.4|2323.7|2320.7|2324.1|2321.3|2322.6|2319.9|156
1699038000000|2023-11-03 19:00:00|2323.8|2320.8|2323.7|2320.7|2324|2321.3|2322.7|2320.1|339
1699038300000|2023-11-03 19:05:00|2323.6|2320.6|2323.5|2320.5|2324.6|2321.6|2323.4|2320.4|166
1699038600000|2023-11-03 19:10:00|2323.6|2320.6|2322.9|2319.9|2324|2321.3|2322.6|2319.6|184
1699038900000|2023-11-03 19:15:00|2322.8|2319.8|2323|2320|2323.6|2320.9|2322.2|2319.4|135
1699039200000|2023-11-03 19:20:00|2322.8|2319.8|2321.4|2318.4|2323.2|2320.5|2321|2318|160
1699039500000|2023-11-03 19:25:00|2321.3|2318.3|2321.5|2318.5|2321.9|2319|2320.3|2317.6|122
1699039800000|2023-11-03 19:30:00|2321.6|2318.6|2320.4|2317.4|2321.7|2318.9|2320.3|2317.3|187
1699040100000|2023-11-03 19:35:00|2320.3|2317.3|2318.8|2315.8|2320.7|2317.7|2318.5|2315.5|150
1699040400000|2023-11-03 19:40:00|2318.9|2315.9|2318.8|2315.8|2320.1|2317.1|2318|2315.3|191
1699040700000|2023-11-03 19:45:00|2318.7|2315.7|2318.9|2315.9|2319.3|2316.3|2318.2|2315.2|145
1699041000000|2023-11-03 19:50:00|2318.8|2315.8|2318.6|2315.6|2318.8|2316|2317.8|2314.8|162
1699041300000|2023-11-03 19:55:00|2318.4|2315.4|2319|2316|2319.2|2316.4|2318.3|2315.3|194
1699041600000|2023-11-03 20:00:00|2318.9|2315.9|2319.8|2316.8|2320.2|2317.4|2318.3|2315.8|112
1699041900000|2023-11-03 20:05:00|2319.9|2316.9|2320.6|2317.6|2321.1|2318.1|2319.1|2316.6|103
1699042200000|2023-11-03 20:10:00|2320.7|2317.7|2320.4|2317.4|2320.8|2317.8|2319.9|2316.9|213
1699042500000|2023-11-03 20:15:00|2320.5|2317.5|2322.2|2319.2|2322.4|2319.4|2320.2|2317.2|191
1699042800000|2023-11-03 20:20:00|2322.3|2319.3|2321.7|2318.7|2322.3|2319.3|2320.7|2317.7|192
1699043100000|2023-11-03 20:25:00|2321.1|2318.1|2322|2319|2322.9|2319.9|2321|2318|183
1699043400000|2023-11-03 20:30:00|2321.7|2318.7|2321.4|2318.4|2322.4|2319.4|2320.9|2317.9|179
1699043700000|2023-11-03 20:35:00|2321.1|2318.1|2322.1|2319.1|2322.1|2319.1|2320.9|2317.9|137
1699044000000|2023-11-03 20:40:00|2322.2|2319.2|2321.6|2318.6|2322.3|2319.3|2321.1|2318.1|140
1699044300000|2023-11-03 20:45:00|2321.5|2318.5|2321.5|2318.5|2322.2|2319.2|2320.5|2317.5|193
1699044600000|2023-11-03 20:50:00|2322.3|2319.3|2322|2319|2322.7|2319.7|2321.5|2318.5|147
1699044900000|2023-11-03 20:55:00|2321.8|2318.8|2323|2320|2323.3|2320.3|2321.7|2318.7|107
1699225200000|2023-11-05 23:00:00|2323.8|2318.8|2319.5|2314.5|2323.8|2318.8|2319.3|2314.3|126
1699225500000|2023-11-05 23:05:00|2319.4|2314.4|2319.4|2314.4|2320.2|2315.2|2318.6|2313.6|177
1699225800000|2023-11-05 23:10:00|2319.3|2314.3|2317.2|2312.2|2319.3|2314.3|2315.7|2310.7|163
1699226100000|2023-11-05 23:15:00|2316.9|2311.9|2317.3|2312.3|2318.5|2313.5|2316.7|2311.7|168
1699226400000|2023-11-05 23:20:00|2317.2|2312.2|2317|2312|2318|2313|2316.7|2311.7|115
1699226700000|2023-11-05 23:25:00|2317.1|2312.1|2317.7|2312.7|2317.8|2312.8|2316.4|2311.4|157
1699227000000|2023-11-05 23:30:00|2317.8|2312.8|2316.8|2311.8|2318.6|2313.6|2316.5|2311.5|182
1699227300000|2023-11-05 23:35:00|2317|2312|2316.1|2311.1|2317.5|2312.5|2314.6|2309.6|265
1699227600000|2023-11-05 23:40:00|2316|2311|2317.9|2312.9|2318|2313|2316|2311|129
1699227900000|2023-11-05 23:45:00|2317.7|2312.7|2316.7|2311.7|2317.8|2312.8|2316|2311|174
1699228200000|2023-11-05 23:50:00|2316.8|2311.8|2316.8|2311.8|2317.7|2312.7|2316.6|2311.6|102
1699228500000|2023-11-05 23:55:00|2316.9|2311.9|2316.2|2311.2|2317.3|2312.3|2315.5|2310.5|105
1699228800000|2023-11-06 00:00:00|2316.1|2311.1|2314.3|2309.3|2316.2|2311.2|2313.8|2308.8|248
1699229100000|2023-11-06 00:05:00|2314.4|2309.4|2317.3|2312.3|2317.4|2312.4|2314.2|2309.2|158
1699229400000|2023-11-06 00:10:00|2317.4|2312.4|2317.3|2312.3|2318.5|2313.5|2316.5|2311.5|207
1699229700000|2023-11-06 00:15:00|2317.4|2312.4|2317.5|2312.5|2318.1|2313.1|2316.9|2311.9|163
1699230000000|2023-11-06 00:20:00|2317.6|2312.6|2315.6|2312.6|2317.6|2314.1|2315.2|2312.2|163
1699230300000|2023-11-06 00:25:00|2315.5|2312.5|2316.1|2313.1|2316.4|2313.4|2314.4|2311.4|172
1699230600000|2023-11-06 00:30:00|2315.9|2312.9|2316.2|2313.2|2316.9|2313.9|2315.4|2312.4|134
1699230900000|2023-11-06 00:35:00|2316.3|2313.3|2317.2|2314.2|2318.5|2315.5|2315.8|2312.8|140
1699231200000|2023-11-06 00:40:00|2317.1|2314.1|2317.3|2314.3|2318.1|2315.1|2317|2314|136
1699231500000|2023-11-06 00:45:00|2317.4|2314.4|2317.4|2314.4|2318.3|2315.3|2315.7|2312.7|223
1699231800000|2023-11-06 00:50:00|2317.3|2314.3|2318.2|2315.2|2318.4|2315.4|2317.1|2314.1|183
1699232100000|2023-11-06 00:55:00|2318.1|2315.1|2321.1|2318.1|2321.6|2318.6|2317.7|2314.7|228
1699232400000|2023-11-06 01:00:00|2321|2318|2319.4|2316.4|2321.7|2318.7|2317.6|2314.6|541
1699232700000|2023-11-06 01:05:00|2319.5|2316.5|2322.4|2319.4|2322.9|2319.9|2319.2|2316.2|428
1699233000000|2023-11-06 01:10:00|2322.3|2319.3|2320|2317|2322.8|2319.8|2319.7|2316.7|350
1699233300000|2023-11-06 01:15:00|2319.8|2316.8|2321.9|2318.9|2322.3|2319.3|2318.1|2315.1|344
1699233600000|2023-11-06 01:20:00|2321.8|2318.8|2320.1|2317.1|2322.1|2319.1|2318.8|2316.3|296
1699233900000|2023-11-06 01:25:00|2320|2317|2323.1|2320.1|2323.4|2320.4|2320|2317|273
1699234200000|2023-11-06 01:30:00|2323.2|2320.2|2325.6|2322.6|2326.2|2323.2|2323.2|2320.2|275
1699234500000|2023-11-06 01:35:00|2325.8|2322.8|2325.2|2322.2|2326.1|2323.1|2322.8|2319.9|238
1699234800000|2023-11-06 01:40:00|2325.3|2322.3|2320.9|2317.9|2325.4|2322.4|2320.4|2317.4|289
1699235100000|2023-11-06 01:45:00|2320.8|2317.8|2321.7|2318.7|2323.3|2320.3|2320.4|2317.4|289
1699235400000|2023-11-06 01:50:00|2321.8|2318.8|2320.9|2317.9|2322.1|2319.1|2320.2|2317.2|192
1699235700000|2023-11-06 01:55:00|2320.7|2317.7|2321|2318|2321.4|2318.4|2319.7|2316.7|162
1699236000000|2023-11-06 02:00:00|2321.1|2318.1|2323.8|2320.8|2325.4|2322.4|2321|2318|217
1699236300000|2023-11-06 02:05:00|2323.7|2320.7|2322.7|2319.7|2324.3|2321.3|2321.8|2318.8|203
1699236600000|2023-11-06 02:10:00|2322.8|2319.8|2321.8|2318.8|2323.5|2320.5|2321.3|2318.3|176
1699236900000|2023-11-06 02:15:00|2322|2319|2323.6|2320.6|2323.7|2320.7|2321.5|2318.5|162
1699237200000|2023-11-06 02:20:00|2323.7|2320.7|2323.4|2320.4|2324.5|2321.5|2322.7|2319.7|120
1699237500000|2023-11-06 02:25:00|2323.5|2320.5|2323.8|2320.8|2324.4|2321.4|2322.4|2319.4|159
1699237800000|2023-11-06 02:30:00|2323.9|2320.9|2323|2320|2324.1|2321.1|2322.2|2319.2|192
1699238100000|2023-11-06 02:35:00|2323.1|2320.1|2322.8|2319.8|2323.2|2320.2|2322.1|2319.5|139
1699238400000|2023-11-06 02:40:00|2322.9|2319.9|2322.2|2319.2|2323.2|2320.2|2322.2|2319.2|143
1699238700000|2023-11-06 02:45:00|2322.1|2319.1|2318.9|2315.9|2322.1|2319.1|2318.9|2315.9|205
1699239000000|2023-11-06 02:50:00|2319|2316|2316.6|2313.6|2319.2|2316.2|2316.2|2313.2|244
1699239300000|2023-11-06 02:55:00|2316.7|2313.7|2315.8|2312.8|2317.9|2314.9|2315.1|2312.5|252
1699239600000|2023-11-06 03:00:00|2315.9|2312.9|2317.7|2314.7|2317.7|2314.7|2314.8|2312.5|287
1699239900000|2023-11-06 03:05:00|2317.6|2314.6|2318.5|2315.5|2319.6|2316.6|2317.2|2314.5|204
1699240200000|2023-11-06 03:10:00|2318.3|2315.3|2318.3|2315.3|2320.3|2317.3|2317.7|2315|164
1699240500000|2023-11-06 03:15:00|2318.5|2315.5|2317.7|2314.7|2319.5|2316.5|2317.7|2314.7|154
1699240800000|2023-11-06 03:20:00|2317.6|2314.6|2316.2|2313.2|2318.9|2315.9|2316|2313|235
1699241100000|2023-11-06 03:25:00|2316.3|2313.3|2314.5|2311.5|2317.4|2314.4|2314.5|2311.5|295
1699241400000|2023-11-06 03:30:00|2314.3|2311.3|2315|2312|2315.4|2312.4|2314.2|2311.2|182
1699241700000|2023-11-06 03:35:00|2314.9|2311.9|2314|2311|2314.9|2311.9|2313.7|2310.7|124
1699242000000|2023-11-06 03:40:00|2313.9|2310.9|2313.5|2310.5|2314|2311|2311.1|2308.1|167
1699242300000|2023-11-06 03:45:00|2313.4|2310.4|2315.7|2312.7|2315.8|2312.8|2313.3|2310.3|139
1699242600000|2023-11-06 03:50:00|2315.6|2312.6|2317.3|2314.3|2317.8|2314.8|2315.6|2312.6|95
1699242900000|2023-11-06 03:55:00|2317.2|2314.2|2317.6|2314.6|2318.3|2315.3|2317.2|2314.2|79
1699243200000|2023-11-06 04:00:00|2317.5|2314.5|2316.7|2313.7|2317.5|2314.5|2316.1|2313.1|94
1699243500000|2023-11-06 04:05:00|2316.6|2313.6|2317|2314|2317.2|2314.2|2316.1|2313.1|79
1699243800000|2023-11-06 04:10:00|2317.1|2314.1|2317.7|2314.7|2318.1|2315.1|2316.3|2313.3|98
1699244100000|2023-11-06 04:15:00|2317.8|2314.8|2318.8|2315.8|2318.8|2315.8|2317.6|2314.6|70
1699244400000|2023-11-06 04:20:00|2318.6|2315.6|2319.3|2316.3|2319.6|2316.6|2318.5|2315.5|69
1699244700000|2023-11-06 04:25:00|2319.2|2316.2|2318.5|2315.5|2319.8|2316.8|2318.1|2315.1|70
1699245000000|2023-11-06 04:30:00|2318.7|2315.7|2318.8|2315.8|2320|2317|2318.2|2315.2|93
1699245300000|2023-11-06 04:35:00|2318.7|2315.7|2317.3|2314.3|2318.9|2315.9|2317|2314|69
1699245600000|2023-11-06 04:40:00|2317.2|2314.2|2316.2|2313.2|2317.4|2314.4|2315.7|2312.7|82
1699245900000|2023-11-06 04:45:00|2316.3|2313.3|2316.3|2313.3|2316.5|2313.5|2315.4|2312.9|71
1699246200000|2023-11-06 04:50:00|2316.4|2313.4|2315.8|2312.8|2316.4|2313.5|2314.6|2311.6|102
1699246500000|2023-11-06 04:55:00|2315.6|2312.6|2315.7|2312.7|2316.6|2313.6|2315.4|2312.4|123
1699246800000|2023-11-06 05:00:00|2315.6|2312.6|2315.4|2312.4|2316.4|2313.4|2315.1|2312.1|179
1699247100000|2023-11-06 05:05:00|2315.2|2312.2|2315.1|2312.1|2316.8|2313.8|2315.1|2312.1|155
1699247400000|2023-11-06 05:10:00|2315.2|2312.2|2315.9|2312.9|2316.5|2313.5|2314.7|2311.7|122
1699247700000|2023-11-06 05:15:00|2315.8|2312.8|2315|2312|2316.4|2313.4|2314.8|2311.8|103
1699248000000|2023-11-06 05:20:00|2315.1|2312.1|2316.7|2313.7|2316.8|2313.8|2314.9|2311.9|91
1699248300000|2023-11-06 05:25:00|2317|2314|2316.1|2313.1|2317.3|2314.3|2315.6|2312.6|128
1699248600000|2023-11-06 05:30:00|2316.3|2313.3|2313.7|2310.7|2316.9|2313.9|2313.7|2310.7|294
1699248900000|2023-11-06 05:35:00|2313.9|2310.9|2315.4|2312.4|2315.6|2312.6|2313.3|2310.3|224
1699249200000|2023-11-06 05:40:00|2315|2312|2317.7|2314.7|2318.1|2315.1|2315|2312|210
1699249500000|2023-11-06 05:45:00|2317.8|2314.8|2319.2|2316.2|2319.4|2316.4|2316.3|2313.3|335
1699249800000|2023-11-06 05:50:00|2319|2316|2316.9|2313.9|2319|2316|2316.8|2313.8|226
1699250100000|2023-11-06 05:55:00|2317|2314|2315.6|2312.6|2317.7|2315.5|2315.4|2312.4|195
1699250400000|2023-11-06 06:00:00|2315.5|2312.5|2317.3|2314.3|2317.6|2314.6|2314.7|2311.7|219
1699250700000|2023-11-06 06:05:00|2317.2|2314.2|2318.1|2315.1|2319.1|2316.1|2316.6|2313.6|203
1699251000000|2023-11-06 06:10:00|2318|2315|2316.4|2313.4|2318.1|2315.1|2316.1|2313.1|144
1699251300000|2023-11-06 06:15:00|2316.3|2313.3|2317.4|2314.4|2318.1|2315.1|2316|2313|135
1699251600000|2023-11-06 06:20:00|2317.3|2314.3|2315.7|2312.7|2317.5|2314.5|2315.5|2312.5|166
1699251900000|2023-11-06 06:25:00|2315.6|2312.6|2315.8|2312.8|2316.2|2313.2|2314.7|2311.7|127
1699252200000|2023-11-06 06:30:00|2316|2313|2317.9|2314.9|2318|2315|2315.8|2312.8|153
1699252500000|2023-11-06 06:35:00|2317.8|2314.8|2317.2|2314.2|2318.7|2315.7|2317.1|2314.1|158
1699252800000|2023-11-06 06:40:00|2317.3|2314.3|2318|2315|2318.6|2315.6|2317.3|2314.3|161
1699253100000|2023-11-06 06:45:00|2317.9|2314.9|2316.6|2313.6|2318.3|2315.3|2316.5|2313.5|119
1699253400000|2023-11-06 06:50:00|2316.5|2313.5|2316.1|2313.1|2316.9|2313.9|2315.7|2312.7|167
1699253700000|2023-11-06 06:55:00|2316.2|2313.2|2315.8|2312.8|2317.5|2314.5|2315.6|2312.6|151
1699254000000|2023-11-06 07:00:00|2315.9|2312.9|2315.1|2312.1|2316.9|2313.9|2314.6|2311.6|276
1699254300000|2023-11-06 07:05:00|2315.2|2312.2|2313.1|2310.1|2315.6|2312.6|2313|2310|176
1699254600000|2023-11-06 07:10:00|2313.2|2310.2|2313.6|2310.6|2314.2|2311.5|2312.9|2309.9|119
1699254900000|2023-11-06 07:15:00|2313.9|2310.9|2313|2310|2313.9|2311.1|2312.7|2309.7|234
1699255200000|2023-11-06 07:20:00|2313.1|2310.1|2313.4|2310.4|2314.4|2311.4|2311.7|2308.7|267
1699255500000|2023-11-06 07:25:00|2313.3|2310.3|2314.9|2311.9|2315.6|2312.9|2312.8|2310.2|245
1699255800000|2023-11-06 07:30:00|2314.3|2311.3|2314.9|2311.9|2315.5|2312.7|2312.6|2309.9|305
1699256100000|2023-11-06 07:35:00|2315|2312|2315.5|2312.5|2316.2|2313.2|2313|2310|296
1699256400000|2023-11-06 07:40:00|2315.6|2312.6|2313.4|2310.4|2315.6|2312.6|2313.3|2310.3|323
1699256700000|2023-11-06 07:45:00|2313.3|2310.3|2315.8|2312.8|2316.9|2313.9|2313|2310|250
1699257000000|2023-11-06 07:50:00|2315.7|2312.7|2314.4|2311.4|2315.9|2312.9|2314.1|2311.2|266
1699257300000|2023-11-06 07:55:00|2314.5|2311.5|2312.9|2309.9|2314.7|2311.7|2312.1|2309.7|328
1699257600000|2023-11-06 08:00:00|2313|2310|2315|2312|2315.8|2312.8|2311.8|2309.1|376
1699257900000|2023-11-06 08:05:00|2315.2|2312.2|2319.3|2316.3|2319.5|2316.5|2314.4|2311.6|341
1699258200000|2023-11-06 08:10:00|2319.4|2316.4|2319.8|2316.8|2322.2|2319.2|2319.1|2316.1|348
1699258500000|2023-11-06 08:15:00|2319.6|2316.6|2318.5|2316.5|2320.1|2317.5|2317.9|2314.9|340
1699258800000|2023-11-06 08:20:00|2318.4|2316.4|2319.8|2316.8|2319.9|2317.4|2318|2315.4|257
1699259100000|2023-11-06 08:25:00|2319.9|2316.9|2321.5|2318.5|2323|2320.5|2319.6|2316.6|299
1699259400000|2023-11-06 08:30:00|2322|2319.5|2317.7|2314.7|2322.5|2319.6|2316.1|2313.6|301
1699259700000|2023-11-06 08:35:00|2317.6|2314.6|2322.8|2319.8|2324|2321.4|2317.5|2314.5|406
1699260000000|2023-11-06 08:40:00|2322.7|2319.7|2319.8|2316.8|2322.8|2319.8|2319|2316.6|256
1699260300000|2023-11-06 08:45:00|2320|2317|2320.3|2317.3|2320.6|2317.8|2318.7|2316.1|215
1699260600000|2023-11-06 08:50:00|2320.2|2317.2|2319.6|2316.6|2320.4|2317.9|2318.2|2315.2|205
1699260900000|2023-11-06 08:55:00|2319.8|2316.8|2316.7|2313.7|2319.9|2316.9|2316.5|2313.5|237
1699261200000|2023-11-06 09:00:00|2316.8|2313.8|2317|2314|2319.3|2317.1|2316.1|2313.6|276
1699261500000|2023-11-06 09:05:00|2316.9|2313.9|2316.8|2313.8|2317.9|2315.4|2314.9|2312.3|363
1699261800000|2023-11-06 09:10:00|2316.9|2313.9|2318.4|2316.4|2320.4|2317.8|2316.4|2313.8|227
1699262100000|2023-11-06 09:15:00|2318.3|2316.3|2317.3|2315.3|2319.4|2317.4|2317.3|2315|218
1699262400000|2023-11-06 09:20:00|2317.4|2315.4|2318.4|2316.4|2320.6|2318.2|2317.3|2315.3|240
1699262700000|2023-11-06 09:25:00|2318.3|2316.3|2318.9|2315.9|2320.3|2317.7|2318.2|2315.8|220
1699263000000|2023-11-06 09:30:00|2318.8|2315.8|2318.2|2315.2|2319.8|2316.9|2317.7|2315|194
1699263300000|2023-11-06 09:35:00|2318|2315|2318|2316|2318.5|2316|2316.9|2314.4|173
1699263600000|2023-11-06 09:40:00|2318.1|2316.1|2318.8|2315.8|2319.2|2316.6|2317.4|2315.1|157
1699263900000|2023-11-06 09:45:00|2318.7|2315.7|2317.1|2315.1|2318.7|2316.3|2316.9|2314.4|159
1699264200000|2023-11-06 09:50:00|2317|2315|2316.5|2314.5|2317.7|2315.4|2316.4|2314.1|150
1699264500000|2023-11-06 09:55:00|2316.6|2314.6|2315.5|2313.5|2317.1|2314.9|2314.7|2312.3|149
1699264800000|2023-11-06 10:00:00|2315.6|2313.6|2317.8|2314.8|2318|2315.3|2315.6|2313.3|240
1699265100000|2023-11-06 10:05:00|2317.6|2314.6|2318.3|2315.3|2318.5|2316|2316.4|2313.9|167
1699265400000|2023-11-06 10:10:00|2318.2|2315.2|2317.7|2314.7|2318.5|2316|2316.5|2314|194
1699265700000|2023-11-06 10:15:00|2317.6|2314.6|2318.4|2315.4|2318.8|2316.7|2316.6|2314.2|182
1699266000000|2023-11-06 10:20:00|2317.7|2315.7|2320.6|2318.6|2320.9|2318.9|2317.7|2315.1|134
1699266300000|2023-11-06 10:25:00|2320.8|2318.8|2321.4|2319.4|2322.5|2320.5|2320.4|2318.4|206
1699266600000|2023-11-06 10:30:00|2321.5|2319.5|2318.6|2316.6|2321.6|2319.6|2318.3|2316.3|154
1699266900000|2023-11-06 10:35:00|2318.5|2316.5|2322.2|2320.2|2322.3|2320.3|2318.4|2316.4|178
1699267200000|2023-11-06 10:40:00|2322.1|2320.1|2322.4|2320.4|2322.8|2320.8|2321.4|2319.4|154
1699267500000|2023-11-06 10:45:00|2322.5|2320.5|2319.5|2317.5|2322.9|2320.9|2319.5|2317.5|174
1699267800000|2023-11-06 10:50:00|2319.6|2317.6|2320.9|2318.9|2321|2319|2319.6|2317.6|139
1699268100000|2023-11-06 10:55:00|2320.8|2318.8|2322.4|2320.4|2322.8|2320.8|2320.7|2318.7|116
1699268400000|2023-11-06 11:00:00|2322.1|2320.1|2320.8|2318.8|2322.7|2320.7|2320.5|2318.5|152
1699268700000|2023-11-06 11:05:00|2320.7|2318.7|2322.3|2320.3|2322.3|2320.3|2320.6|2318.6|143
1699269000000|2023-11-06 11:10:00|2322.2|2320.2|2322.3|2320.3|2323.9|2321.9|2321.4|2319.4|183
1699269300000|2023-11-06 11:15:00|2322.4|2320.4|2323.8|2321.8|2324.7|2322.7|2322.2|2320.2|153
1699269600000|2023-11-06 11:20:00|2323.9|2321.9|2324.3|2322.3|2326.3|2324.3|2323.5|2321.5|228
1699269900000|2023-11-06 11:25:00|2324.2|2322.2|2323.8|2321.8|2326.8|2324.8|2323.8|2321.8|186
1699270200000|2023-11-06 11:30:00|2323.9|2321.9|2323.3|2321.3|2324.6|2322.6|2323|2321|118
1699270500000|2023-11-06 11:35:00|2323.4|2321.4|2323.7|2321.7|2323.9|2321.9|2323|2321|103
1699270800000|2023-11-06 11:40:00|2323.8|2321.8|2324.1|2322.1|2324.5|2322.5|2323.2|2321.2|156
1699271100000|2023-11-06 11:45:00|2324.2|2322.2|2322.7|2320.7|2324.5|2322.5|2322.6|2320.6|143
1699271400000|2023-11-06 11:50:00|2322.5|2320.5|2321.6|2319.6|2322.9|2320.9|2321.6|2319.6|184
1699271700000|2023-11-06 11:55:00|2321.7|2319.7|2322.2|2320.2|2322.7|2320.2|2320.8|2318.8|239
1699272000000|2023-11-06 12:00:00|2322.3|2320.3|2322.2|2320.2|2323.4|2321.4|2320.6|2318.6|277
1699272300000|2023-11-06 12:05:00|2322.1|2320.1|2322.2|2320.2|2322.6|2320.6|2320.3|2318.3|191
1699272600000|2023-11-06 12:10:00|2322.3|2320.3|2320|2318|2323|2320.5|2319.5|2317.2|225
1699272900000|2023-11-06 12:15:00|2319.8|2317.8|2321.3|2319.3|2321.6|2319.6|2318.4|2316.4|183
1699273200000|2023-11-06 12:20:00|2321.2|2319.2|2320.2|2318.2|2321.6|2319.6|2320.1|2318.1|124
1699273500000|2023-11-06 12:25:00|2320.3|2318.3|2318.3|2316.3|2320.6|2318.6|2317.6|2315.6|179
1699273800000|2023-11-06 12:30:00|2318.2|2316.2|2316.4|2314.4|2318.2|2316.2|2314.9|2312.9|243
1699274100000|2023-11-06 12:35:00|2316.3|2314.3|2320.5|2318.5|2320.5|2318.5|2315.9|2313.9|432
1699274400000|2023-11-06 12:40:00|2320.4|2318.4|2320.4|2318.4|2321.6|2319.6|2319.9|2317.9|178
1699274700000|2023-11-06 12:45:00|2320.3|2318.3|2316.6|2314.6|2320.4|2318.4|2315.6|2313.6|304
1699275000000|2023-11-06 12:50:00|2316.7|2314.7|2312.7|2310.7|2317.7|2315.7|2312.4|2310.4|329
1699275300000|2023-11-06 12:55:00|2312.5|2310.5|2314.9|2312.9|2315.1|2313.1|2312.4|2310.4|286
1699275600000|2023-11-06 13:00:00|2314.8|2312.8|2314.5|2312.5|2318.4|2316.4|2314|2312|389
1699275900000|2023-11-06 13:05:00|2314.4|2312.4|2314.9|2312.9|2316.1|2314.1|2313.3|2311.3|386
1699276200000|2023-11-06 13:10:00|2314.8|2312.8|2312.4|2310.4|2315.2|2313.2|2311.5|2309.5|284
1699276500000|2023-11-06 13:15:00|2312.3|2310.3|2312.4|2310.4|2313|2311|2309.4|2307.4|427
1699276800000|2023-11-06 13:20:00|2312.3|2310.3|2315.5|2313.5|2318|2316|2311.9|2309.9|619
1699277100000|2023-11-06 13:25:00|2315|2313|2315.9|2313.9|2315.9|2313.9|2313.6|2311.6|445
1699277400000|2023-11-06 13:30:00|2315.8|2313.8|2319.7|2317.7|2320.3|2318.3|2315.1|2313.1|414
1699277700000|2023-11-06 13:35:00|2319.8|2317.8|2315.7|2313.7|2320.5|2318.5|2315.1|2313.1|501
1699278000000|2023-11-06 13:40:00|2315.6|2313.6|2317.7|2315.7|2319.5|2317.5|2315.2|2313.2|427
1699278300000|2023-11-06 13:45:00|2317.8|2315.8|2319.3|2317.3|2320.6|2318.6|2317.7|2315.7|439
1699278600000|2023-11-06 13:50:00|2319.2|2317.2|2319.8|2317.8|2320.7|2318.7|2317.9|2315.9|354
1699278900000|2023-11-06 13:55:00|2319.9|2317.9|2316.6|2314.6|2320.1|2318.1|2316.1|2314.1|345
1699279200000|2023-11-06 14:00:00|2316.7|2314.7|2321.5|2319.5|2321.6|2319.6|2316.7|2314.7|461
1699279500000|2023-11-06 14:05:00|2321.4|2319.4|2318.3|2316.3|2321.7|2319.7|2317.5|2315.5|496
1699279800000|2023-11-06 14:10:00|2318.2|2316.2|2319.5|2317.5|2321.5|2319.5|2317.8|2315.8|462
1699280100000|2023-11-06 14:15:00|2319.6|2317.6|2317.8|2315.8|2319.9|2317.9|2317.6|2315.6|356
1699280400000|2023-11-06 14:20:00|2317.9|2315.9|2319.8|2317.8|2320.4|2318.4|2316.6|2314.6|342
1699280700000|2023-11-06 14:25:00|2319.9|2317.9|2317.1|2315.1|2320.1|2318.1|2316.8|2314.8|411
1699281000000|2023-11-06 14:30:00|2317|2315|2311.4|2309.4|2317.1|2315.1|2311|2309|688
1699281300000|2023-11-06 14:35:00|2311.5|2309.5|2315.4|2313.4|2315.8|2313.8|2310.5|2308.5|591
1699281600000|2023-11-06 14:40:00|2315.3|2313.3|2317.6|2315.6|2317.9|2315.9|2315|2313|407
1699281900000|2023-11-06 14:45:00|2317.5|2315.5|2314.1|2312.1|2317.5|2315.5|2309.3|2307.3|682
1699282200000|2023-11-06 14:50:00|2314.2|2312.2|2311.3|2309.3|2315.4|2313.4|2310.4|2308.4|757
1699282500000|2023-11-06 14:55:00|2311.4|2309.4|2313.4|2311.4|2314.4|2312.4|2310.4|2308.4|528
1699282800000|2023-11-06 15:00:00|2313|2311|2311.5|2309.5|2317.3|2315.3|2310.4|2308.4|629
1699283100000|2023-11-06 15:05:00|2311.6|2309.6|2311|2309|2313.1|2311.1|2310.5|2308.5|463
1699283400000|2023-11-06 15:10:00|2311.1|2309.1|2307|2305|2312.5|2310.5|2307|2305|462
1699283700000|2023-11-06 15:15:00|2306.9|2304.9|2309.8|2307.8|2310.5|2308.5|2306.9|2304.9|525
1699284000000|2023-11-06 15:20:00|2309.7|2307.7|2309.1|2307.1|2311.3|2309.3|2308.8|2306.8|429
1699284300000|2023-11-06 15:25:00|2309|2307|2308.6|2306.6|2309.8|2307.8|2305|2303|418
1699284600000|2023-11-06 15:30:00|2308.8|2306.8|2308.9|2306.9|2312|2310|2308.4|2306.4|500
1699284900000|2023-11-06 15:35:00|2308.7|2306.7|2310.5|2308.5|2310.8|2308.8|2306.8|2304.8|416
1699285200000|2023-11-06 15:40:00|2310.6|2308.6|2311.6|2309.6|2314|2312|2310.3|2308.3|384
1699285500000|2023-11-06 15:45:00|2311.7|2309.7|2309.9|2307.9|2312|2310|2309.4|2307.4|274
1699285800000|2023-11-06 15:50:00|2310|2308|2309.5|2307.5|2310.4|2308.4|2309|2307|306
1699286100000|2023-11-06 15:55:00|2309.4|2307.4|2304.7|2302.7|2309.6|2307.6|2304.6|2302.6|318
1699286400000|2023-11-06 16:00:00|2304.9|2302.9|2304.9|2302.9|2307|2305|2300.1|2298.1|569
1699286700000|2023-11-06 16:05:00|2304.8|2302.8|2306.1|2304.1|2308|2306|2304.8|2302.8|312
1699287000000|2023-11-06 16:10:00|2306|2304|2304.1|2302.1|2306.2|2304.2|2302|2300|362
1699287300000|2023-11-06 16:15:00|2304.2|2302.2|2304.3|2302.3|2304.6|2302.6|2301.7|2299.7|276
1699287600000|2023-11-06 16:20:00|2304.2|2302.2|2303.7|2301.7|2304.5|2302.5|2301.5|2299.5|312
1699287900000|2023-11-06 16:25:00|2303.8|2301.8|2303.8|2301.8|2306.3|2304.3|2303.2|2301.2|281
1699288200000|2023-11-06 16:30:00|2303.6|2301.6|2304.9|2302.9|2305.4|2303.4|2302.3|2300.3|231
1699288500000|2023-11-06 16:35:00|2304.8|2302.8|2306.3|2304.3|2306.7|2304.7|2304.5|2302.5|260
1699288800000|2023-11-06 16:40:00|2306.2|2304.2|2305.9|2303.9|2306.6|2304.6|2304.9|2302.9|220
1699289100000|2023-11-06 16:45:00|2306|2304|2308.2|2306.2|2308.4|2306.4|2305.9|2303.9|225
1699289400000|2023-11-06 16:50:00|2308.3|2306.3|2310.9|2308.9|2310.9|2308.9|2308.1|2306.1|236
1699289700000|2023-11-06 16:55:00|2310.8|2308.8|2312.3|2310.3|2313.4|2311.4|2310.6|2308.6|194
1699290000000|2023-11-06 17:00:00|2312.2|2310.2|2312.3|2310.3|2313.3|2311.3|2311.5|2309.5|192
1699290300000|2023-11-06 17:05:00|2312.1|2310.1|2312.7|2310.7|2314.2|2312.2|2311.7|2309.7|173
1699290600000|2023-11-06 17:10:00|2312.6|2310.6|2310.7|2308.7|2313|2311|2310.7|2308.7|178
1699290900000|2023-11-06 17:15:00|2310.6|2308.6|2312.2|2310.2|2312.6|2310.3|2310.5|2308.5|164
1699291200000|2023-11-06 17:20:00|2312.1|2310.1|2313|2311|2313.6|2311.2|2311.7|2309.7|152
1699291500000|2023-11-06 17:25:00|2312.9|2310.9|2314.3|2312.3|2314.4|2312.4|2312.7|2310.7|71
1699291800000|2023-11-06 17:30:00|2314.4|2312.4|2313.7|2311.7|2315.4|2313.4|2313.5|2311.5|132
1699292100000|2023-11-06 17:35:00|2314|2312|2313.8|2311.8|2314.2|2312.2|2312.8|2310.8|63
1699292400000|2023-11-06 17:40:00|2313.9|2311.9|2313.7|2311.7|2314.2|2312.2|2312.7|2310.7|116
1699292700000|2023-11-06 17:45:00|2313.6|2311.6|2314.8|2312.8|2315.2|2313.2|2313.4|2311.4|134
1699293000000|2023-11-06 17:50:00|2314.9|2312.9|2315|2313|2315.2|2313.2|2314.3|2312.3|116
1699293300000|2023-11-06 17:55:00|2314.9|2312.9|2315.2|2313.2|2315.7|2313.7|2314.2|2312.2|81
1699293600000|2023-11-06 18:00:00|2315.1|2313.1|2313.8|2311.8|2315.2|2313.2|2313.2|2311.2|108
1699293900000|2023-11-06 18:05:00|2313.9|2311.9|2313.6|2311.6|2314.7|2312.7|2313.2|2311.2|110
1699294200000|2023-11-06 18:10:00|2313.7|2311.7|2313.6|2311.6|2314.2|2312.2|2312.8|2310.5|179
1699294500000|2023-11-06 18:15:00|2313.5|2311.5|2315.2|2312.2|2315.3|2312.6|2313|2310.6|129
1699294800000|2023-11-06 18:20:00|2315.3|2312.3|2315|2313|2315.3|2313.1|2314|2312|153
1699295100000|2023-11-06 18:25:00|2314.9|2312.9|2313.3|2311.3|2315|2313|2312.7|2310.7|97
1699295400000|2023-11-06 18:30:00|2313.4|2311.4|2313.8|2311.8|2314.7|2312.4|2313.4|2311.4|95
1699295700000|2023-11-06 18:35:00|2313.9|2311.9|2314.4|2312.4|2314.6|2312.6|2312.8|2310.8|125
1699296000000|2023-11-06 18:40:00|2314.3|2312.3|2313.8|2311.8|2314.9|2312.9|2313.7|2311.7|100
1699296300000|2023-11-06 18:45:00|2313.9|2311.9|2310.5|2308.5|2313.9|2311.9|2310.5|2308.5|162
1699296600000|2023-11-06 18:50:00|2310.6|2308.6|2311.1|2309.1|2312|2310|2310.3|2308.3|161
1699296900000|2023-11-06 18:55:00|2311.2|2309.2|2311.9|2309.9|2312|2310|2310.8|2308.8|92
1699297200000|2023-11-06 19:00:00|2311.8|2309.8|2309|2307|2312.1|2310.1|2308.6|2306.6|138
1699297500000|2023-11-06 19:05:00|2308.8|2306.8|2305.9|2303.9|2309|2307|2305.5|2303.5|170
1699297800000|2023-11-06 19:10:00|2306|2304|2305|2303|2306.7|2304.7|2305|2303|114
1699298100000|2023-11-06 19:15:00|2304.9|2302.9|2305.2|2303.2|2305.9|2303.9|2304.6|2302.6|255
1699298400000|2023-11-06 19:20:00|2305.3|2303.3|2306.6|2304.6|2306.9|2304.9|2305.2|2303.2|246
1699298700000|2023-11-06 19:25:00|2306.5|2304.5|2306.3|2304.3|2307.5|2305|2305.7|2303.7|204
1699299000000|2023-11-06 19:30:00|2306.4|2304.4|2305.8|2303.8|2306.5|2304.5|2305.5|2303.4|149
1699299300000|2023-11-06 19:35:00|2305.9|2303.9|2305.6|2303.6|2306.1|2304.1|2305.5|2303.5|114
1699299600000|2023-11-06 19:40:00|2305.5|2303.5|2307|2305|2307.5|2305|2305.5|2303.5|132
1699299900000|2023-11-06 19:45:00|2306.9|2304.9|2306.1|2304.1|2307|2305|2305|2303|216
1699300200000|2023-11-06 19:50:00|2306|2304|2307.4|2304.4|2307.5|2305.1|2305.9|2303.4|161
1699300500000|2023-11-06 19:55:00|2306.9|2304.9|2306.6|2304.6|2307.5|2305|2306|2303.5|145
1699300800000|2023-11-06 20:00:00|2306.5|2304.5|2306.8|2304.8|2307.1|2304.9|2306|2303.4|176
1699301100000|2023-11-06 20:05:00|2307|2305|2306.2|2304.2|2307.5|2305.5|2306.2|2303.6|124
1699301400000|2023-11-06 20:10:00|2306.3|2304.3|2306.4|2303.4|2306.9|2304.5|2306.1|2303.4|78
1699301700000|2023-11-06 20:15:00|2305.9|2303.9|2306|2303|2306.8|2304.6|2305.8|2302.8|108
1699302000000|2023-11-06 20:20:00|2305.9|2302.9|2306.6|2304.6|2307.7|2305.2|2305.3|2302.9|154
1699302300000|2023-11-06 20:25:00|2306.5|2304.5|2306.2|2304.2|2307.1|2304.8|2306.2|2303.6|125
1699302600000|2023-11-06 20:30:00|2306.3|2304.3|2304.9|2302.9|2306.8|2304.3|2304.8|2302.8|123
1699302900000|2023-11-06 20:35:00|2304.8|2302.8|2305.3|2302.3|2305.7|2303.7|2304.6|2301.9|141
1699303200000|2023-11-06 20:40:00|2305.2|2302.2|2304.6|2302.6|2305.4|2303|2303.8|2301.5|191
1699303500000|2023-11-06 20:45:00|2305|2303|2304.2|2302.2|2305.4|2303|2304.2|2301.7|146
1699303800000|2023-11-06 20:50:00|2304.3|2302.3|2304.2|2302.2|2305.3|2302.9|2304.1|2301.5|186
1699304100000|2023-11-06 20:55:00|2304.3|2302.3|2303.6|2300.6|2304.9|2302.4|2302.9|2300.2|186
1699304400000|2023-11-06 21:00:00|2303.5|2300.5|2304.7|2301.7|2304.8|2302.1|2303.3|2300.5|164
1699304700000|2023-11-06 21:05:00|2304.8|2301.8|2304.3|2302.3|2305.4|2302.8|2304|2301.5|69
1699305000000|2023-11-06 21:10:00|2304.1|2302.1|2303.1|2301.1|2304.8|2302.3|2303.1|2301|76
1699305300000|2023-11-06 21:15:00|2303.6|2300.6|2303.6|2300.6|2303.8|2301.5|2302.9|2300.3|104
1699305600000|2023-11-06 21:20:00|2303.5|2300.5|2303.1|2300.1|2303.8|2301.4|2302.1|2299.8|95
1699305900000|2023-11-06 21:25:00|2303|2300|2303|2300|2303.1|2300.9|2301.9|2299.4|89
1699306200000|2023-11-06 21:30:00|2303.1|2300.1|2303.1|2300.1|2303.3|2300.3|2302.6|2299.6|56
1699306500000|2023-11-06 21:35:00|2303.2|2300.2|2303.2|2300.2|2303.4|2300.8|2302.4|2299.6|58
1699306800000|2023-11-06 21:40:00|2303.1|2300.1|2304|2301|2304.3|2301.6|2302.8|2299.8|127
1699307100000|2023-11-06 21:45:00|2303.9|2300.9|2304.5|2301.5|2304.8|2301.8|2302.8|2299.8|86
1699307400000|2023-11-06 21:50:00|2304.6|2301.6|2304.5|2301.5|2305.9|2302.9|2304.1|2301.2|84
1699307700000|2023-11-06 21:55:00|2304.3|2301.3|2304.4|2301.4|2305|2302|2303.3|2300.3|105
1699311600000|2023-11-06 23:00:00|2304.3|2301.3|2304.7|2301.7|2305|2302|2303.1|2300.1|118
1699311900000|2023-11-06 23:05:00|2304.6|2301.6|2303.1|2300.1|2304.8|2301.8|2302.8|2299.8|92
1699312200000|2023-11-06 23:10:00|2303|2300|2304|2301|2304.1|2301.1|2302.4|2299.4|88
1699312500000|2023-11-06 23:15:00|2303.7|2300.7|2307|2304|2307.3|2304.3|2303.7|2300.7|137
1699312800000|2023-11-06 23:20:00|2307.1|2304.1|2308.8|2305.8|2309.3|2306.3|2306.9|2303.9|129
1699313100000|2023-11-06 23:25:00|2308.9|2305.9|2305.6|2302.6|2309.6|2306.6|2305.3|2302.3|101
1699313400000|2023-11-06 23:30:00|2305.7|2302.7|2300|2297|2305.7|2302.7|2300|2297|126
1699313700000|2023-11-06 23:35:00|2300.1|2297.1|2298.2|2295.2|2300.4|2297.4|2296.7|2293.7|277
1699314000000|2023-11-06 23:40:00|2298.3|2295.3|2299.2|2296.2|2300|2297|2298.2|2295.2|143
1699314300000|2023-11-06 23:45:00|2299.3|2296.3|2297.7|2294.7|2299.9|2296.9|2297.6|2294.6|203
1699314600000|2023-11-06 23:50:00|2297.9|2294.9|2296.3|2293.3|2298.9|2295.9|2295.3|2292.3|126
1699314900000|2023-11-06 23:55:00|2296.1|2293.1|2296.8|2293.8|2297.9|2294.9|2295.9|2292.9|144
1699315200000|2023-11-07 00:00:00|2296.9|2293.9|2296.4|2293.4|2297|2294|2294.9|2291.9|215
1699315500000|2023-11-07 00:05:00|2296.6|2293.6|2295.4|2292.4|2296.6|2293.6|2294.7|2291.7|157
1699315800000|2023-11-07 00:10:00|2295.3|2292.3|2295.8|2292.8|2296.1|2293.1|2295|2292|117
1699316100000|2023-11-07 00:15:00|2295.9|2292.9|2296.4|2293.4|2297.1|2294.1|2295.4|2292.4|85
1699316400000|2023-11-07 00:20:00|2296.3|2293.3|2296.1|2293.1|2296.8|2293.8|2295.9|2292.9|93
1699316700000|2023-11-07 00:25:00|2296.2|2293.2|2297.7|2294.7|2298.1|2295.1|2296.2|2293.2|123
1699317000000|2023-11-07 00:30:00|2297.6|2294.6|2297.7|2294.7|2298.8|2295.8|2297.5|2294.5|129
1699317300000|2023-11-07 00:35:00|2297.8|2294.8|2297.7|2294.7|2298.2|2295.2|2297.1|2294.5|83
1699317600000|2023-11-07 00:40:00|2297.6|2294.6|2298.3|2295.3|2298.7|2295.7|2297.3|2294.6|139
1699317900000|2023-11-07 00:45:00|2298.4|2295.4|2297.7|2294.7|2298.4|2295.6|2297|2294.7|120
1699318200000|2023-11-07 00:50:00|2297.8|2294.8|2297.2|2294.2|2298.6|2295.9|2296.6|2294.1|120
1699318500000|2023-11-07 00:55:00|2297.1|2294.1|2298.6|2295.6|2299.7|2296.7|2295.7|2293.3|172
1699318800000|2023-11-07 01:00:00|2298.5|2295.5|2294.9|2291.9|2298.9|2295.9|2293.6|2291.1|358
1699319100000|2023-11-07 01:05:00|2294.8|2291.8|2296.6|2293.6|2297.9|2295.2|2294|2291.4|242
1699319400000|2023-11-07 01:10:00|2296.7|2293.7|2296|2294|2297.4|2294.9|2295.4|2292.4|189
1699319700000|2023-11-07 01:15:00|2295.8|2293.8|2293.4|2291.4|2297.4|2294.8|2293.4|2290.8|287
1699320000000|2023-11-07 01:20:00|2293.9|2290.9|2294.9|2292.9|2295.8|2293.8|2293.5|2290.9|226
1699320300000|2023-11-07 01:25:00|2295|2293|2297.2|2294.2|2297.5|2294.9|2295|2293|117
1699320600000|2023-11-07 01:30:00|2296.4|2294.4|2295.5|2293.5|2297.8|2295.6|2295.5|2293.2|235
1699320900000|2023-11-07 01:35:00|2296|2293|2295.6|2292.6|2296.1|2293.6|2294.5|2292.2|179
1699321200000|2023-11-07 01:40:00|2295.7|2292.7|2293.5|2291.5|2295.7|2293.1|2293.2|2290.6|150
1699321500000|2023-11-07 01:45:00|2293.4|2291.4|2295.2|2292.2|2295.6|2293.2|2293.3|2290.7|200
1699321800000|2023-11-07 01:50:00|2295.3|2292.3|2295.1|2292.1|2295.8|2292.8|2293.8|2291.1|180
1699322100000|2023-11-07 01:55:00|2295|2292|2295.7|2292.7|2296.5|2293.5|2293.8|2290.8|149
1699322400000|2023-11-07 02:00:00|2295.6|2292.6|2296.6|2293.6|2296.6|2293.9|2294.6|2292|123
1699322700000|2023-11-07 02:05:00|2296.7|2293.7|2295.1|2292.1|2296.7|2293.7|2294.2|2291.2|149
1699323000000|2023-11-07 02:10:00|2295|2292|2292.8|2289.8|2295|2292.4|2292.5|2289.5|145
1699323300000|2023-11-07 02:15:00|2292.7|2289.7|2293.1|2291.1|2294.2|2291.5|2292.7|2289.7|132
1699323600000|2023-11-07 02:20:00|2293.3|2291.3|2292.6|2289.6|2293.6|2291.3|2292.4|2289.4|95
1699323900000|2023-11-07 02:25:00|2292.5|2289.5|2292.6|2289.6|2293.6|2290.6|2292.2|2289.2|87
1699324200000|2023-11-07 02:30:00|2292.5|2289.5|2292.2|2289.2|2292.5|2289.9|2291|2288.5|74
1699324500000|2023-11-07 02:35:00|2292.3|2289.3|2291.8|2288.8|2292.6|2289.7|2290.8|2288.3|156
1699324800000|2023-11-07 02:40:00|2291.9|2288.9|2291.1|2288.1|2292.5|2289.8|2291.1|2288.1|105
1699325100000|2023-11-07 02:45:00|2291.2|2288.2|2292.5|2290.5|2293.3|2290.7|2291.1|2288.1|132
1699325400000|2023-11-07 02:50:00|2292.4|2290.4|2292.4|2289.4|2293.8|2291.1|2292.2|2289.2|86
1699325700000|2023-11-07 02:55:00|2292.2|2289.2|2290.5|2288.5|2292.4|2289.6|2290.5|2287.8|87
1699326000000|2023-11-07 03:00:00|2290.6|2288.6|2289.9|2286.9|2291.7|2288.9|2289|2286|182
1699326300000|2023-11-07 03:05:00|2289.8|2286.8|2290.2|2287.2|2290.3|2287.6|2288.6|2286.2|145
1699326600000|2023-11-07 03:10:00|2290.1|2287.1|2290.9|2287.9|2291.3|2288.3|2289.8|2287|129
1699326900000|2023-11-07 03:15:00|2291|2288|2289.1|2287.1|2291|2288.2|2288.4|2286|143
1699327200000|2023-11-07 03:20:00|2289|2287|2289.4|2286.4|2290|2287.2|2288.5|2286|133
1699327500000|2023-11-07 03:25:00|2289.5|2286.5|2290.2|2287.2|2290.7|2287.7|2289.1|2286.5|163
1699327800000|2023-11-07 03:30:00|2290.7|2287.7|2292.1|2289.1|2292.6|2289.6|2289.5|2286.5|539
1699328100000|2023-11-07 03:35:00|2292.2|2289.2|2293|2290|2293.6|2291.1|2291.7|2288.7|210
1699328400000|2023-11-07 03:40:00|2292.9|2289.9|2291.9|2288.9|2292.9|2290.3|2291.5|2288.6|125
1699328700000|2023-11-07 03:45:00|2291.8|2288.8|2290.8|2288.8|2292.1|2289.1|2290.8|2288.3|120
1699329000000|2023-11-07 03:50:00|2291.3|2288.3|2290.9|2287.9|2291.4|2288.8|2290.3|2287.3|99
1699329300000|2023-11-07 03:55:00|2291.1|2288.1|2290.9|2287.9|2291.3|2288.5|2290.3|2287.3|101
1699329600000|2023-11-07 04:00:00|2290.8|2287.8|2291.9|2288.9|2292.1|2289.5|2290.1|2287.1|112
1699329900000|2023-11-07 04:05:00|2291.8|2288.8|2292.8|2289.8|2293|2290|2291.6|2288.8|63
1699330200000|2023-11-07 04:10:00|2292.7|2289.7|2292.6|2289.6|2293.2|2290.5|2292.1|2289.4|64
1699330500000|2023-11-07 04:15:00|2292.5|2289.5|2292.5|2289.5|2292.9|2290.1|2291.7|2289.1|65
1699330800000|2023-11-07 04:20:00|2292.4|2289.4|2291.5|2289.5|2292.5|2290|2291.4|2288.8|68
1699331100000|2023-11-07 04:25:00|2291.4|2289.4|2290.8|2287.8|2292|2289.5|2290.2|2287.2|102
1699331400000|2023-11-07 04:30:00|2290.7|2287.7|2290.4|2287.4|2290.9|2288.2|2289.3|2286.8|96
1699331700000|2023-11-07 04:35:00|2290.3|2287.3|2289.8|2286.8|2290.5|2287.5|2288.9|2285.9|114
1699332000000|2023-11-07 04:40:00|2289.9|2286.9|2289.6|2286.6|2290.1|2287.5|2289.2|2286.6|69
1699332300000|2023-11-07 04:45:00|2289|2287|2289.1|2286.1|2289.6|2287|2288.2|2285.4|95
1699332600000|2023-11-07 04:50:00|2289.2|2286.2|2289.7|2287.7|2290.4|2287.8|2288.7|2286.1|94
1699332900000|2023-11-07 04:55:00|2289.8|2287.8|2289.6|2286.6|2290.3|2287.9|2289.2|2286.4|85
1699333200000|2023-11-07 05:00:00|2289.7|2286.7|2289.5|2286.5|2290.3|2287.3|2289.1|2286.1|124
1699333500000|2023-11-07 05:05:00|2289.4|2286.4|2290|2287|2290.1|2287.1|2289|2286|80
1699333800000|2023-11-07 05:10:00|2289.8|2286.8|2290.1|2287.1|2290.5|2287.5|2289.3|2286.5|99
1699334100000|2023-11-07 05:15:00|2290|2287|2290.2|2287.2|2290.6|2287.7|2289.5|2286.5|108
1699334400000|2023-11-07 05:20:00|2290.1|2287.1|2288.7|2285.7|2290.3|2287.7|2288|2285.4|134
1699334700000|2023-11-07 05:25:00|2288.8|2285.8|2288|2286|2289|2286.4|2287.8|2285.3|101
1699335000000|2023-11-07 05:30:00|2288.1|2286.1|2290|2287|2290.2|2287.6|2287.4|2284.9|189
1699335300000|2023-11-07 05:35:00|2290.2|2287.2|2290.4|2287.4|2290.8|2288|2289.6|2286.6|168
1699335600000|2023-11-07 05:40:00|2290.3|2287.3|2290.6|2287.6|2292|2289|2289.9|2286.9|200
1699335900000|2023-11-07 05:45:00|2290.5|2287.5|2291.4|2288.4|2292.1|2289.1|2290|2287|161
1699336200000|2023-11-07 05:50:00|2291.3|2288.3|2292.2|2289.2|2292.6|2289.9|2290.7|2288|138
1699336500000|2023-11-07 05:55:00|2292.1|2289.1|2291.5|2288.5|2292.5|2290|2291|2288.2|148
1699336800000|2023-11-07 06:00:00|2291.4|2288.4|2290.8|2287.8|2291.5|2288.9|2290.2|2287.3|114
1699337100000|2023-11-07 06:05:00|2290.9|2287.9|2290.7|2287.7|2292.1|2289.1|2290|2287.4|152
1699337400000|2023-11-07 06:10:00|2290.2|2288.2|2289.6|2286.6|2290.5|2288.2|2288.5|2286.1|167
1699337700000|2023-11-07 06:15:00|2289.5|2286.5|2288.5|2285.5|2289.7|2286.7|2288|2285.4|135
1699338000000|2023-11-07 06:20:00|2288.4|2285.4|2286.5|2284.5|2288.6|2285.6|2285.8|2282.8|160
1699338300000|2023-11-07 06:25:00|2287|2284|2286.9|2283.9|2288.4|2285.4|2286.2|2283.6|165
1699338600000|2023-11-07 06:30:00|2287|2284|2286.6|2284.6|2287.5|2284.7|2285.7|2283.2|149
1699338900000|2023-11-07 06:35:00|2286.5|2284.5|2286.1|2284.1|2287.8|2284.9|2286|2283.2|150
1699339200000|2023-11-07 06:40:00|2286|2284|2286.6|2283.6|2287|2284.3|2285.5|2283|155
1699339500000|2023-11-07 06:45:00|2286.5|2283.5|2285.4|2283.4|2286.6|2283.8|2284.8|2282.4|135
1699339800000|2023-11-07 06:50:00|2285.3|2283.3|2285.1|2282.1|2286.2|2283.8|2284.7|2282.1|122
1699340100000|2023-11-07 06:55:00|2285|2282|2285.1|2283.1|2286.1|2283.8|2284.5|2281.9|194
1699340400000|2023-11-07 07:00:00|2284.9|2282.9|2284.4|2281.4|2285.6|2283.2|2283.6|2281.3|146
1699340700000|2023-11-07 07:05:00|2284.3|2281.3|2282.2|2279.2|2284.4|2281.7|2282.2|2279.2|205
1699341000000|2023-11-07 07:10:00|2282.1|2279.1|2282.2|2279.2|2283.1|2280.5|2280.9|2278.4|199
1699341300000|2023-11-07 07:15:00|2282.1|2279.1|2279.8|2276.8|2282.3|2279.6|2278.6|2276.1|195
1699341600000|2023-11-07 07:20:00|2279.9|2276.9|2279.1|2277.1|2280.1|2277.5|2277.6|2275.1|162
1699341900000|2023-11-07 07:25:00|2279.6|2276.6|2279.5|2276.5|2279.9|2277.4|2278.8|2276.1|163
1699342200000|2023-11-07 07:30:00|2279.3|2276.3|2276.9|2274.9|2279.3|2276.3|2276.2|2273.6|205
1699342500000|2023-11-07 07:35:00|2276.8|2274.8|2275.5|2272.5|2278|2275.2|2274.9|2272.4|258
1699342800000|2023-11-07 07:40:00|2275.6|2272.6|2275.5|2272.5|2275.9|2273.3|2274|2271.6|161
1699343100000|2023-11-07 07:45:00|2275.3|2272.3|2275.3|2272.3|2276.5|2273.6|2274.6|2272.2|181
1699343400000|2023-11-07 07:50:00|2275.4|2272.4|2277|2274|2277.7|2274.9|2274.9|2272.1|241
1699343700000|2023-11-07 07:55:00|2276.9|2273.9|2277|2274|2277.3|2274.5|2275.9|2273.4|167
1699344000000|2023-11-07 08:00:00|2276.5|2274.5|2275.4|2273.4|2277.7|2275.5|2274.3|2272|263
1699344300000|2023-11-07 08:05:00|2275.5|2273.5|2275.3|2273.3|2275.5|2273.5|2273.4|2271.3|242
1699344600000|2023-11-07 08:10:00|2275.4|2273.4|2275.3|2273.3|2276.4|2274.1|2274.9|2272.8|199
1699344900000|2023-11-07 08:15:00|2275.2|2273.2|2275.2|2273.2|2275.5|2273.4|2273.6|2271.6|194
1699345200000|2023-11-07 08:20:00|2275.3|2273.3|2276.1|2274.1|2277.3|2274.9|2275.2|2273|215
1699345500000|2023-11-07 08:25:00|2276.2|2274.2|2276.6|2274.6|2277.3|2275.3|2275.5|2273.4|191
1699345800000|2023-11-07 08:30:00|2276.7|2274.7|2276.9|2274.9|2277.4|2275.4|2276|2273.9|217
1699346100000|2023-11-07 08:35:00|2277|2275|2275.2|2273.2|2277.7|2275.1|2274.1|2271.6|239
1699346400000|2023-11-07 08:40:00|2275.1|2273.1|2275.4|2273.4|2276.3|2274.3|2274.6|2272.6|199
1699346700000|2023-11-07 08:45:00|2275.8|2273.8|2274.4|2272.4|2275.9|2273.9|2273.6|2271.1|175
1699347000000|2023-11-07 08:50:00|2274.5|2272.5|2274.3|2272.3|2275.4|2273.4|2273.7|2271.7|194
1699347300000|2023-11-07 08:55:00|2274.4|2272.4|2274.3|2272.3|2274.7|2272.7|2273.3|2270.9|233
1699347600000|2023-11-07 09:00:00|2274.4|2272.4|2270.9|2268.9|2275.9|2273.7|2270.3|2267.6|354
1699347900000|2023-11-07 09:05:00|2271.1|2269.1|2266.3|2263.3|2271.1|2269.1|2265.7|2263.3|305
1699348200000|2023-11-07 09:10:00|2266.2|2263.2|2274.8|2272.8|2275|2272.8|2262.4|2259.8|361
1699348500000|2023-11-07 09:15:00|2274.9|2272.9|2276.1|2273.1|2278.1|2275.6|2274.9|2272.2|297
1699348800000|2023-11-07 09:20:00|2276.2|2273.2|2277.3|2275.3|2277.4|2275.4|2274.4|2272.1|223
1699349100000|2023-11-07 09:25:00|2276.7|2274.7|2277.5|2275.5|2278.9|2276.9|2275.5|2272.8|269
1699349400000|2023-11-07 09:30:00|2277.4|2275.4|2278.6|2276.6|2279.8|2277.8|2277.2|2275.2|171
1699349700000|2023-11-07 09:35:00|2278.7|2276.7|2277.1|2275.1|2280.1|2277.8|2277.1|2274.7|172
1699350000000|2023-11-07 09:40:00|2277.2|2275.2|2276.1|2274.1|2277.3|2275.3|2275.5|2273.2|126
1699350300000|2023-11-07 09:45:00|2276.2|2274.2|2276.3|2274.3|2276.8|2274.3|2275.2|2272.9|110
1699350600000|2023-11-07 09:50:00|2276.1|2274.1|2277.6|2274.6|2277.8|2275.2|2275.7|2273.2|111
1699350900000|2023-11-07 09:55:00|2277.5|2274.5|2273.3|2270.3|2277.9|2275.8|2272.5|2269.7|289
1699351200000|2023-11-07 10:00:00|2272.9|2270.9|2273.1|2270.1|2274.2|2271.7|2269.6|2267.6|377
1699351500000|2023-11-07 10:05:00|2273.2|2270.2|2272.1|2270.1|2273.5|2271.5|2271.1|2268.5|237
1699351800000|2023-11-07 10:10:00|2272.3|2270.3|2271.3|2269.3|2273.5|2271.5|2270.8|2268.5|135
1699352100000|2023-11-07 10:15:00|2271.2|2269.2|2266.2|2264.2|2271.4|2269.4|2266|2263.6|299
1699352400000|2023-11-07 10:20:00|2266.3|2264.3|2263.7|2261.7|2267.5|2265|2263.7|2261.2|264
1699352700000|2023-11-07 10:25:00|2263.6|2261.6|2262.2|2260.2|2264.5|2262.3|2260.5|2258.5|267
1699353000000|2023-11-07 10:30:00|2262|2260|2272.3|2269.3|2273.6|2270.7|2261.8|2259.2|486
1699353300000|2023-11-07 10:35:00|2272.4|2269.4|2268.7|2266.7|2272.8|2270|2268.5|2266.2|364
1699353600000|2023-11-07 10:40:00|2268.8|2266.8|2267.6|2265.6|2270.6|2268.4|2267|2264.5|232
1699353900000|2023-11-07 10:45:00|2267.7|2265.7|2268.3|2266.3|2269.6|2267.3|2265.7|2263|349
1699354200000|2023-11-07 10:50:00|2268.2|2266.2|2266.5|2264.5|2268.9|2266.3|2266.3|2263.9|239
1699354500000|2023-11-07 10:55:00|2266.4|2264.4|2266.2|2263.2|2267.7|2265.2|2266.1|2263.1|193
1699354800000|2023-11-07 11:00:00|2266.1|2263.1|2264.9|2261.9|2266.1|2263.1|2264|2261.3|213
1699355100000|2023-11-07 11:05:00|2265|2262|2260|2257|2265.2|2262.4|2259.9|2256.9|358
1699355400000|2023-11-07 11:10:00|2259.9|2256.9|2255.8|2252.8|2262.7|2260.1|2255.2|2252.3|468
1699355700000|2023-11-07 11:15:00|2255.3|2253.3|2253.4|2250.4|2256.2|2253.9|2252.4|2250.1|362
1699356000000|2023-11-07 11:20:00|2253.3|2250.3|2254.5|2251.5|2255.3|2252.4|2250.5|2248.1|394
1699356300000|2023-11-07 11:25:00|2254.3|2251.3|2253.1|2250.1|2255.6|2253.1|2252.3|2250|293
1699356600000|2023-11-07 11:30:00|2253.2|2250.2|2254|2251|2256.8|2254.3|2252.2|2249.7|392
1699356900000|2023-11-07 11:35:00|2254.1|2251.1|2253.3|2250.3|2254.6|2251.8|2251.7|2249.4|374
1699357200000|2023-11-07 11:40:00|2253.5|2250.5|2252.5|2249.5|2254.2|2251.7|2251.2|2248.7|263
1699357500000|2023-11-07 11:45:00|2252.6|2249.6|2254|2251|2254.5|2251.9|2252|2249.5|202
1699357800000|2023-11-07 11:50:00|2253.9|2250.9|2254.6|2251.6|2254.6|2251.7|2251.7|2249.2|250
1699358100000|2023-11-07 11:55:00|2254.4|2251.4|2254.5|2251.5|2255.7|2253.2|2253.6|2250.8|362
1699358400000|2023-11-07 12:00:00|2254|2251|2256.1|2253.1|2257.9|2255.3|2252.8|2249.9|416
1699358700000|2023-11-07 12:05:00|2256|2253|2252|2250|2256.5|2253.8|2251.9|2249.4|365
1699359000000|2023-11-07 12:10:00|2252.1|2250.1|2255.5|2252.5|2255.7|2253.2|2251.9|2248.9|370
1699359300000|2023-11-07 12:15:00|2255.4|2252.4|2258.1|2256.1|2259.2|2256.7|2254.6|2251.9|305
1699359600000|2023-11-07 12:20:00|2258.2|2256.2|2257.2|2254.2|2258.5|2256.4|2256.7|2254.1|251
1699359900000|2023-11-07 12:25:00|2257.3|2254.3|2255.9|2252.9|2257.7|2255.2|2254.6|2252.3|303
1699360200000|2023-11-07 12:30:00|2256|2253|2257.6|2254.6|2258.6|2255.8|2254.8|2252|385
1699360500000|2023-11-07 12:35:00|2257.9|2254.9|2255|2252|2259.2|2256.5|2255|2252|299
1699360800000|2023-11-07 12:40:00|2254.9|2251.9|2253.8|2250.8|2255.4|2252.7|2252.5|2250.1|337
1699361100000|2023-11-07 12:45:00|2253.7|2250.7|2254.3|2251.3|2256.4|2254.3|2253.2|2250.6|357
1699361400000|2023-11-07 12:50:00|2254.4|2251.4|2252.8|2250.8|2254.4|2252.1|2251.5|2249|391
1699361700000|2023-11-07 12:55:00|2252.7|2250.7|2254.8|2251.8|2255.9|2253.8|2252.7|2250.3|343
1699362000000|2023-11-07 13:00:00|2254.5|2251.5|2257.6|2254.6|2258.4|2256|2252.5|2250.4|808
1699362300000|2023-11-07 13:05:00|2256.5|2254.5|2254|2252|2257.1|2255.1|2252.6|2250.3|607
1699362600000|2023-11-07 13:10:00|2254.2|2252.2|2254|2252|2255.7|2253|2253.2|2250.8|436
1699362900000|2023-11-07 13:15:00|2254.1|2252.1|2254.7|2252.7|2256.1|2253.4|2250.9|2248.9|449
1699363200000|2023-11-07 13:20:00|2254.6|2252.6|2254.9|2252.9|2257.6|2255.6|2253.6|2251.6|570
1699363500000|2023-11-07 13:25:00|2254.8|2252.8|2251.2|2248.2|2255.1|2252.8|2244|2241.4|673
1699363800000|2023-11-07 13:30:00|2251.3|2248.3|2253.9|2251.9|2254.7|2252.1|2248.9|2246.3|734
1699364100000|2023-11-07 13:35:00|2254.4|2252.4|2256.4|2254.4|2263.2|2260.2|2254.4|2252.4|725
1699364400000|2023-11-07 13:40:00|2256.3|2254.3|2260.8|2257.8|2261.8|2259.1|2256.2|2254|469
1699364700000|2023-11-07 13:45:00|2260.9|2257.9|2259.8|2257.8|2262.4|2260.4|2258.4|2256.4|471
1699365000000|2023-11-07 13:50:00|2259.9|2257.9|2258.1|2256.1|2261|2258.4|2257.3|2254.3|527
1699365300000|2023-11-07 13:55:00|2258.3|2256.3|2263.5|2260.5|2264.5|2262.3|2257.4|2255|503
1699365600000|2023-11-07 14:00:00|2263.8|2260.8|2259.8|2257.8|2265.6|2263|2258.3|2256.2|505
1699365900000|2023-11-07 14:05:00|2260.1|2258.1|2259.4|2256.4|2262.5|2259.8|2255.8|2253.4|576
1699366200000|2023-11-07 14:10:00|2259.3|2256.3|2261|2258|2261.8|2259.3|2257.4|2255.1|371
1699366500000|2023-11-07 14:15:00|2260.8|2257.8|2260.7|2258.7|2263.4|2261.2|2259.2|2257.2|508
1699366800000|2023-11-07 14:20:00|2260.5|2258.5|2262|2260|2265|2262.4|2259.8|2257.7|489
1699367100000|2023-11-07 14:25:00|2262.1|2260.1|2263.8|2261.8|2263.8|2261.8|2260.8|2258.6|318
1699367400000|2023-11-07 14:30:00|2263.9|2261.9|2257.2|2255.2|2267.3|2265.3|2256.8|2254.8|762
1699367700000|2023-11-07 14:35:00|2257.1|2255.1|2257.5|2255.5|2258.3|2256.3|2254.5|2252.5|639
1699368000000|2023-11-07 14:40:00|2257.4|2255.4|2254.8|2252.8|2258.7|2256.7|2252.3|2250.3|600
1699368300000|2023-11-07 14:45:00|2254.3|2252.3|2249.7|2247.7|2255|2252.5|2248.6|2246.6|587
1699368600000|2023-11-07 14:50:00|2249.8|2247.8|2249|2247|2253.5|2251.5|2248.2|2246.2|513
1699368900000|2023-11-07 14:55:00|2249.1|2247.1|2250.8|2248.8|2252.5|2250.5|2248.3|2246.1|500
1699369200000|2023-11-07 15:00:00|2250.7|2248.7|2251.8|2249.8|2252.4|2250.4|2249.7|2247.3|455
1699369500000|2023-11-07 15:05:00|2251.7|2249.7|2255|2253|2257|2254.6|2249.1|2246.9|490
1699369800000|2023-11-07 15:10:00|2255.1|2253.1|2258|2256|2259.4|2257.1|2255.1|2253.1|460
1699370100000|2023-11-07 15:15:00|2257.4|2255.4|2252.8|2250.8|2258.3|2256|2251.2|2249|494
1699370400000|2023-11-07 15:20:00|2252.7|2250.7|2253.1|2250.1|2254.7|2252.7|2250.6|2248.3|567
1699370700000|2023-11-07 15:25:00|2252.7|2250.7|2251.2|2249.2|2255|2252.7|2251.2|2248.9|416
1699371000000|2023-11-07 15:30:00|2251|2249|2250.8|2248.8|2253|2250.9|2249.2|2247|469
1699371300000|2023-11-07 15:35:00|2250.4|2248.4|2251|2249|2252.3|2250.3|2249.8|2247.8|368
1699371600000|2023-11-07 15:40:00|2251.1|2249.1|2248.1|2246.1|2251.4|2249.1|2248.1|2246.1|368
1699371900000|2023-11-07 15:45:00|2248.3|2246.3|2251.8|2249.8|2252.1|2249.8|2248.2|2246.2|409
1699372200000|2023-11-07 15:50:00|2251.6|2249.6|2249.1|2247.1|2252.2|2250.2|2248.1|2246.1|398
1699372500000|2023-11-07 15:55:00|2249|2247|2251.5|2249.5|2253|2251|2248|2246|320
1699372800000|2023-11-07 16:00:00|2252|2249|2252.4|2250.4|2253.9|2251.5|2251.2|2248.9|374
1699373100000|2023-11-07 16:05:00|2252.5|2250.5|2255.8|2252.8|2256.2|2253.6|2252.4|2250.1|433
1699373400000|2023-11-07 16:10:00|2256|2253|2258|2256|2259.9|2257.9|2255.1|2252.8|458
1699373700000|2023-11-07 16:15:00|2258.1|2256.1|2255.1|2253.1|2258.8|2256.8|2255|2252.8|317
1699374000000|2023-11-07 16:20:00|2255|2253|2255.2|2253.2|2257.1|2255.1|2254.1|2252.1|288
1699374300000|2023-11-07 16:25:00|2254.8|2252.8|2253.4|2251.4|2255|2253|2251.1|2248.7|301
1699374600000|2023-11-07 16:30:00|2253.3|2251.3|2257.8|2255.8|2258|2256|2253.1|2251.1|284
1699374900000|2023-11-07 16:35:00|2257.7|2255.7|2258.4|2256.4|2259.8|2257.8|2257.4|2255.2|310
1699375200000|2023-11-07 16:40:00|2258.6|2256.6|2257.3|2254.3|2258.9|2256.6|2256.5|2254.1|210
1699375500000|2023-11-07 16:45:00|2257.4|2254.4|2253.7|2251.7|2257.5|2255.2|2253.6|2251.6|222
1699375800000|2023-11-07 16:50:00|2253.6|2251.6|2254.2|2252.2|2256.2|2254.1|2253.6|2251.6|231
1699376100000|2023-11-07 16:55:00|2254.1|2252.1|2254.6|2252.6|2256.5|2254.3|2254.1|2252.1|164
1699376400000|2023-11-07 17:00:00|2254.9|2252.9|2252.2|2250.2|2255.4|2253.1|2251.8|2249.8|210
1699376700000|2023-11-07 17:05:00|2252.3|2250.3|2251.1|2249.1|2252.6|2250.3|2250.1|2248.1|219
1699377000000|2023-11-07 17:10:00|2251.2|2249.2|2251.5|2249.5|2253.6|2251.6|2250.7|2248.3|238
1699377300000|2023-11-07 17:15:00|2251.4|2249.4|2252.7|2249.7|2253.1|2250.6|2250.7|2248.4|254
1699377600000|2023-11-07 17:20:00|2252.8|2249.8|2251.7|2249.7|2253.6|2251.1|2251.4|2249|161
1699377900000|2023-11-07 17:25:00|2251.6|2249.6|2247.8|2245.8|2252.1|2249.7|2247.7|2245.7|159
1699378200000|2023-11-07 17:30:00|2247.5|2245.5|2248.8|2246.8|2249.5|2247.3|2246.9|2244.9|203
1699378500000|2023-11-07 17:35:00|2248.4|2246.4|2248.5|2246.5|2251.4|2248.8|2248.3|2246|214
1699378800000|2023-11-07 17:40:00|2248.6|2246.6|2249.3|2247.3|2250.1|2248.1|2248.5|2246.4|158
1699379100000|2023-11-07 17:45:00|2249.2|2247.2|2248.1|2246.1|2250.2|2248.2|2247.8|2245.8|173
1699379400000|2023-11-07 17:50:00|2248.2|2246.2|2250|2248|2250.3|2248.3|2247.6|2245.6|144
1699379700000|2023-11-07 17:55:00|2249.9|2247.9|2249.7|2247.7|2250.7|2248.2|2248.7|2246.6|163
1699380000000|2023-11-07 18:00:00|2249.8|2247.8|2248.6|2246.6|2251.2|2248.8|2248.4|2246.4|224
1699380300000|2023-11-07 18:05:00|2248.7|2246.7|2248.8|2246.8|2249.7|2247.3|2248.2|2246|200
1699380600000|2023-11-07 18:10:00|2248.7|2246.7|2252|2250|2252.3|2250.3|2248.6|2246.6|201
1699380900000|2023-11-07 18:15:00|2252.1|2250.1|2253.1|2251.1|2253.7|2251.7|2251.8|2249.8|183
1699381200000|2023-11-07 18:20:00|2253.2|2251.2|2253.6|2251.6|2254|2252|2250.7|2248.7|177
1699381500000|2023-11-07 18:25:00|2253.2|2251.2|2254.5|2251.5|2255.7|2253.1|2252.2|2249.9|233
1699381800000|2023-11-07 18:30:00|2254.3|2251.3|2256|2254|2257.2|2254.8|2254|2251.2|215
1699382100000|2023-11-07 18:35:00|2256.1|2254.1|2258.7|2255.7|2259|2256.5|2254.2|2251.7|188
1699382400000|2023-11-07 18:40:00|2258.8|2255.8|2259.5|2257.5|2259.9|2257.9|2257.8|2255.3|172
1699382700000|2023-11-07 18:45:00|2259.6|2257.6|2262.4|2260.4|2262.9|2260.4|2259.6|2257.6|216
1699383000000|2023-11-07 18:50:00|2262.3|2260.3|2264.9|2261.9|2265.1|2262.8|2262.3|2260.3|147
1699383300000|2023-11-07 18:55:00|2265|2262|2264.5|2262.5|2265.6|2263.3|2262.8|2260.2|215
1699383600000|2023-11-07 19:00:00|2264.4|2262.4|2263.7|2260.7|2265.6|2263.5|2263.5|2260.7|184
1699383900000|2023-11-07 19:05:00|2263.6|2260.6|2262.3|2259.3|2263.7|2261.5|2261.1|2258.8|158
1699384200000|2023-11-07 19:10:00|2261.8|2259.8|2260.2|2258.2|2262.8|2260.2|2260.2|2257.8|202
1699384500000|2023-11-07 19:15:00|2260.3|2258.3|2260.2|2258.2|2261.9|2259.4|2259.9|2257.4|165
1699384800000|2023-11-07 19:20:00|2260.3|2258.3|2259.8|2257.8|2261|2258.7|2259.4|2256.8|199
1699385100000|2023-11-07 19:25:00|2259.7|2257.7|2260.8|2257.8|2261.3|2258.8|2259.3|2256.9|192
1699385400000|2023-11-07 19:30:00|2260.9|2257.9|2260.3|2258.3|2261.7|2259.3|2260.1|2257.2|174
1699385700000|2023-11-07 19:35:00|2260.4|2258.4|2260.2|2258.2|2261|2258.6|2259.5|2256.9|118
1699386000000|2023-11-07 19:40:00|2260|2258|2259.9|2257.9|2261|2258.4|2259.6|2256.9|116
1699386300000|2023-11-07 19:45:00|2259.8|2257.8|2259.9|2257.9|2261.7|2259|2259.5|2257.4|141
1699386600000|2023-11-07 19:50:00|2259.8|2257.8|2260.6|2258.6|2261.2|2259|2259.8|2257.8|127
1699386900000|2023-11-07 19:55:00|2260.7|2258.7|2260.2|2258.2|2261.2|2258.8|2259.7|2257.2|121
1699387200000|2023-11-07 20:00:00|2260.6|2258.6|2259.5|2256.5|2261.1|2258.8|2258.8|2256.4|182
1699387500000|2023-11-07 20:05:00|2259.4|2256.4|2259.8|2257.8|2260.3|2258.1|2259.1|2256.4|146
1699387800000|2023-11-07 20:10:00|2259.6|2257.6|2260.2|2257.2|2260.5|2258|2258.7|2256.3|103
1699388100000|2023-11-07 20:15:00|2260.6|2257.6|2260.9|2258.9|2262|2259.4|2259.7|2257|173
1699388400000|2023-11-07 20:20:00|2261.5|2258.5|2261.2|2259.2|2262.7|2260.2|2260.6|2258|153
1699388700000|2023-11-07 20:25:00|2261.3|2259.3|2261.4|2259.4|2261.9|2259.5|2260.3|2257.6|128
1699389000000|2023-11-07 20:30:00|2261.2|2259.2|2262.2|2259.2|2263|2260.3|2261.2|2258.9|146
1699389300000|2023-11-07 20:35:00|2262.1|2259.1|2262.5|2260.5|2263.1|2260.5|2261.5|2258.9|104
1699389600000|2023-11-07 20:40:00|2262.4|2260.4|2262.6|2260.6|2263.4|2260.9|2261.7|2259.3|153
1699389900000|2023-11-07 20:45:00|2262.7|2260.7|2264|2262|2264.2|2262.2|2262.7|2260.5|186
1699390200000|2023-11-07 20:50:00|2263.8|2261.8|2263.6|2261.6|2264.8|2262.1|2263.3|2260.9|158
1699390500000|2023-11-07 20:55:00|2263.5|2261.5|2263.5|2261.5|2264.4|2261.8|2263.3|2260.4|136
1699390800000|2023-11-07 21:00:00|2263.7|2260.5|2263.6|2260.6|2263.9|2261.3|2262.3|2259.6|126
1699391100000|2023-11-07 21:05:00|2263.5|2260.5|2263.1|2260.1|2263.9|2261.3|2262.9|2260|123
1699391400000|2023-11-07 21:10:00|2263|2260|2262.7|2260.7|2263.3|2260.7|2262.4|2259.7|81
1699391700000|2023-11-07 21:15:00|2263|2260|2263.2|2260.2|2263.4|2261|2262.5|2259.9|139
1699392000000|2023-11-07 21:20:00|2263.1|2260.1|2263.7|2260.7|2263.8|2261.2|2262.6|2260|83
1699392300000|2023-11-07 21:25:00|2263.6|2260.6|2263.5|2260.5|2264.2|2261.8|2263.1|2260.4|145
1699392600000|2023-11-07 21:30:00|2263.6|2260.6|2263.6|2260.6|2263.9|2261.3|2263|2260.2|80
1699392900000|2023-11-07 21:35:00|2263.7|2260.7|2263.6|2260.6|2264.1|2261.4|2263.2|2260.2|106
1699393200000|2023-11-07 21:40:00|2263.7|2260.7|2263.7|2260.7|2263.9|2261.4|2263.1|2260.2|127
1699393500000|2023-11-07 21:45:00|2263.8|2260.8|2263.6|2260.6|2263.8|2261.4|2263.3|2260.3|81
1699393800000|2023-11-07 21:50:00|2263.7|2260.7|2264.2|2261.2|2264.3|2261.8|2263.2|2260.2|92
1699394100000|2023-11-07 21:55:00|2264|2261|2264.6|2261.6|2265.5|2262.5|2263.5|2259.6|184
1699398000000|2023-11-07 23:00:00|2264.4|2261.4|2265.5|2262.5|2265.5|2262.5|2264|2261|129
1699398300000|2023-11-07 23:05:00|2265.4|2262.4|2263|2260|2265.4|2262.4|2262.7|2259.7|99
1699398600000|2023-11-07 23:10:00|2262.9|2259.9|2263.6|2260.6|2265.4|2262.4|2262.6|2259.6|138
1699398900000|2023-11-07 23:15:00|2263.7|2260.7|2263.9|2260.9|2264.6|2261.6|2263.2|2260.2|126
1699399200000|2023-11-07 23:20:00|2264|2261|2262.9|2259.9|2264.3|2261.3|2262.6|2259.8|113
1699399500000|2023-11-07 23:25:00|2263.1|2260.1|2262.3|2259.3|2263.4|2260.4|2261.6|2258.9|99
1699399800000|2023-11-07 23:30:00|2262.4|2259.4|2263.2|2260.2|2263.4|2260.4|2262.3|2259.3|94
1699400100000|2023-11-07 23:35:00|2263.1|2260.1|2263.7|2260.7|2263.7|2260.8|2262.3|2259.3|152
1699400400000|2023-11-07 23:40:00|2263.8|2260.8|2264.1|2261.1|2264.4|2261.4|2263.4|2260.4|106
1699400700000|2023-11-07 23:45:00|2264|2261|2263.7|2260.7|2264.8|2261.8|2263.6|2260.6|87
1699401000000|2023-11-07 23:50:00|2263.8|2260.8|2264.6|2261.6|2264.7|2261.7|2263.7|2260.7|73
1699401300000|2023-11-07 23:55:00|2264.4|2261.4|2264|2261|2265|2262|2263.5|2260.5|63
1699401600000|2023-11-08 00:00:00|2263.9|2260.9|2265.5|2262.5|2266|2263|2263.6|2260.6|166
1699401900000|2023-11-08 00:05:00|2265.6|2262.6|2265.5|2262.5|2267.6|2264.6|2265.1|2262.1|147
1699402200000|2023-11-08 00:10:00|2265.4|2262.4|2266.2|2263.2|2266.4|2263.4|2265.1|2262.2|139
1699402500000|2023-11-08 00:15:00|2266.1|2263.1|2266.8|2263.8|2266.9|2263.9|2265.2|2262.2|159
1699402800000|2023-11-08 00:20:00|2266.9|2263.9|2266.3|2263.3|2266.9|2263.9|2265.6|2262.6|107
1699403100000|2023-11-08 00:25:00|2266.2|2263.2|2265.8|2262.8|2266.4|2263.4|2265.7|2262.7|71
1699403400000|2023-11-08 00:30:00|2265.9|2262.9|2265.4|2263.4|2266.4|2263.7|2265.1|2262.4|115
1699403700000|2023-11-08 00:35:00|2265.3|2263.3|2266.2|2264.2|2266.9|2264.2|2265.3|2263|141
1699404000000|2023-11-08 00:40:00|2266|2264|2263.7|2260.7|2266.7|2264.3|2262.9|2260.5|198
1699404300000|2023-11-08 00:45:00|2263.6|2260.6|2263.5|2260.5|2264.9|2261.9|2263.4|2260.5|150
1699404600000|2023-11-08 00:50:00|2263.4|2260.4|2262.3|2259.3|2264.1|2261.3|2261.6|2259.1|135
1699404900000|2023-11-08 00:55:00|2262.2|2259.2|2261.4|2258.4|2262.9|2260.4|2260.8|2258.3|148
1699405200000|2023-11-08 01:00:00|2261.3|2258.3|2261.6|2258.6|2262.1|2259.6|2259.7|2257.6|330
1699405500000|2023-11-08 01:05:00|2261.5|2258.5|2261.1|2258.1|2261.8|2259.6|2259.6|2257.1|179
1699405800000|2023-11-08 01:10:00|2261.2|2258.2|2260.4|2258.4|2262|2259|2259.9|2257.7|142
1699406100000|2023-11-08 01:15:00|2260.7|2258.7|2260.2|2257.2|2262|2259.4|2259.4|2257|236
1699406400000|2023-11-08 01:20:00|2260.3|2257.3|2258.7|2255.7|2260.5|2257.9|2257.6|2255.1|187
1699406700000|2023-11-08 01:25:00|2258.8|2255.8|2257.1|2254.1|2259|2256.6|2256.5|2254.1|129
1699407000000|2023-11-08 01:30:00|2257|2254|2255.1|2253.1|2257.1|2254.6|2255.1|2253.1|243
1699407300000|2023-11-08 01:35:00|2255.2|2253.2|2255.1|2253.1|2255.8|2253.8|2254.6|2252.1|153
1699407600000|2023-11-08 01:40:00|2255|2253|2257.7|2254.7|2258.2|2255.4|2255|2252.6|181
1699407900000|2023-11-08 01:45:00|2257.6|2254.6|2256.9|2253.9|2257.8|2255|2255|2252.5|185
1699408200000|2023-11-08 01:50:00|2256.7|2253.7|2257|2254|2257.6|2254.7|2256.2|2253.2|169
1699408500000|2023-11-08 01:55:00|2256.9|2253.9|2258.4|2255.4|2259.3|2256.7|2256.9|2253.9|214
1699408800000|2023-11-08 02:00:00|2258.6|2255.6|2256.2|2254.2|2258.6|2255.9|2256.1|2253.6|165
1699409100000|2023-11-08 02:05:00|2256.3|2254.3|2258.6|2255.6|2258.8|2256.3|2256.1|2253.9|130
1699409400000|2023-11-08 02:10:00|2258.7|2255.7|2260.4|2257.4|2261.2|2258.4|2258.1|2255.1|252
1699409700000|2023-11-08 02:15:00|2260.5|2257.5|2262.2|2259.2|2263.4|2260.4|2260|2257|227
1699410000000|2023-11-08 02:20:00|2262.1|2260.1|2263.1|2260.1|2264.2|2261.6|2261.8|2259|194
1699410300000|2023-11-08 02:25:00|2263|2260|2261.8|2258.8|2263.2|2260.2|2261.6|2258.6|195
1699410600000|2023-11-08 02:30:00|2261.7|2258.7|2259.3|2256.3|2262|2259|2259.1|2256.1|197
1699410900000|2023-11-08 02:35:00|2259.4|2256.4|2257.7|2255.7|2260|2257|2257.6|2255.1|126
1699411200000|2023-11-08 02:40:00|2257.6|2255.6|2259.9|2256.9|2259.9|2256.9|2257.6|2255.5|132
1699411500000|2023-11-08 02:45:00|2260|2257|2257.9|2254.9|2260|2257|2256.7|2253.7|141
1699411800000|2023-11-08 02:50:00|2257.7|2254.7|2254.5|2251.5|2257.7|2254.7|2253.6|2250.6|221
1699412100000|2023-11-08 02:55:00|2254.4|2251.4|2255|2252|2255.4|2252.4|2253|2250|203
1699412400000|2023-11-08 03:00:00|2255.1|2252.1|2253.6|2250.6|2255.5|2252.5|2253.6|2250.6|235
1699412700000|2023-11-08 03:05:00|2253.5|2250.5|2253.7|2250.7|2254.3|2251.5|2252.3|2249.3|155
1699413000000|2023-11-08 03:10:00|2253.8|2250.8|2253.1|2250.1|2254.5|2251.5|2252.4|2249.5|139
1699413300000|2023-11-08 03:15:00|2252.8|2249.8|2252|2249|2253.8|2250.8|2252|2249|174
1699413600000|2023-11-08 03:20:00|2252.1|2249.1|2252.6|2250.6|2253.4|2250.8|2251.7|2248.7|164
1699413900000|2023-11-08 03:25:00|2252.5|2250.5|2252.2|2249.2|2253.3|2250.5|2251.6|2248.6|168
1699414200000|2023-11-08 03:30:00|2252.1|2249.1|2251.3|2249.3|2252.2|2249.7|2251.1|2248.7|127
1699414500000|2023-11-08 03:35:00|2251.4|2249.4|2253.1|2250.1|2253.6|2250.6|2251.4|2248.7|179
1699414800000|2023-11-08 03:40:00|2253|2250|2252.2|2249.2|2253|2250.3|2251.3|2248.7|110
1699415100000|2023-11-08 03:45:00|2252.3|2249.3|2251.2|2248.2|2252.4|2249.9|2251.1|2248.1|119
1699415400000|2023-11-08 03:50:00|2251.3|2248.3|2250.7|2247.7|2252.2|2249.2|2250.5|2247.7|126
1699415700000|2023-11-08 03:55:00|2250.6|2247.6|2250.6|2247.6|2250.7|2248|2249.5|2246.5|124
1699416000000|2023-11-08 04:00:00|2250.5|2247.5|2249.7|2246.7|2250.5|2247.5|2248.9|2245.9|161
1699416300000|2023-11-08 04:05:00|2249.6|2246.6|2249.7|2247.7|2249.9|2247.8|2248.8|2246|124
1699416600000|2023-11-08 04:10:00|2249.5|2247.5|2250.1|2247.1|2250.5|2247.9|2249.5|2247|80
1699416900000|2023-11-08 04:15:00|2250|2247|2250.1|2247.1|2250.4|2248|2249.6|2246.8|92
1699417200000|2023-11-08 04:20:00|2250.2|2247.2|2249.4|2246.4|2250.2|2247.2|2248.8|2246.1|68
1699417500000|2023-11-08 04:25:00|2249.3|2246.3|2250.2|2247.2|2250.5|2247.5|2248.6|2245.7|107
1699417800000|2023-11-08 04:30:00|2250.3|2247.3|2250.7|2247.7|2250.8|2247.8|2249.6|2246.6|86
1699418100000|2023-11-08 04:35:00|2250.6|2247.6|2251|2248|2251.2|2248.5|2250|2247.6|61
1699418400000|2023-11-08 04:40:00|2250.9|2247.9|2250.4|2248.4|2251.3|2248.7|2250.2|2247.4|47
1699418700000|2023-11-08 04:45:00|2250.3|2248.3|2250.7|2247.7|2251.1|2249|2249.7|2246.9|112
1699419000000|2023-11-08 04:50:00|2250.8|2247.8|2251.4|2248.4|2251.6|2249|2250.6|2247.6|98
1699419300000|2023-11-08 04:55:00|2251.5|2248.5|2251.2|2248.2|2251.5|2248.9|2250.6|2248.2|61
1699419600000|2023-11-08 05:00:00|2251.3|2248.3|2251|2248|2251.9|2249.4|2250.7|2247.8|118
1699419900000|2023-11-08 05:05:00|2250.9|2247.9|2250.6|2248.6|2251.1|2248.9|2250.4|2247.7|63
1699420200000|2023-11-08 05:10:00|2251.2|2248.2|2250.1|2248.1|2251.2|2248.6|2250.1|2247.9|50
1699420500000|2023-11-08 05:15:00|2250.2|2248.2|2250|2248|2250.3|2248.2|2249.2|2246.8|83
1699420800000|2023-11-08 05:20:00|2249.8|2247.8|2249.5|2247.5|2250.5|2248.1|2249.3|2246.9|47
1699421100000|2023-11-08 05:25:00|2249.6|2247.6|2249.2|2247.2|2251|2248|2249.2|2246.6|107
1699421400000|2023-11-08 05:30:00|2249.3|2247.3|2250.3|2247.3|2250.4|2248.1|2249.1|2246.6|144
1699421700000|2023-11-08 05:35:00|2250.2|2247.2|2250.4|2247.4|2250.9|2248.6|2249.9|2246.9|145
1699422000000|2023-11-08 05:40:00|2250.3|2247.3|2249.3|2246.3|2250.3|2247.9|2248.7|2246.2|134
1699422300000|2023-11-08 05:45:00|2249.4|2246.4|2248.2|2246.2|2249.7|2247.2|2248|2246|111
1699422600000|2023-11-08 05:50:00|2248.1|2246.1|2247.1|2245.1|2248.5|2246.4|2246.9|2244.5|128
1699422900000|2023-11-08 05:55:00|2247|2245|2245.7|2243.7|2247.1|2245.1|2245.5|2243.4|153
1699423200000|2023-11-08 06:00:00|2245.6|2243.6|2245.7|2242.7|2246.2|2244|2242.4|2240.4|256
1699423500000|2023-11-08 06:05:00|2245.6|2242.6|2244.1|2242.1|2245.6|2243.1|2242.9|2240.5|206
1699423800000|2023-11-08 06:10:00|2244|2242|2244.8|2242.8|2245.2|2242.9|2243.2|2240.7|214
1699424100000|2023-11-08 06:15:00|2244.9|2242.9|2246.3|2244.3|2247.1|2244.6|2244.4|2242.1|235
1699424400000|2023-11-08 06:20:00|2246.2|2244.2|2251.7|2249.7|2253.4|2250.8|2246.1|2243.7|290
1699424700000|2023-11-08 06:25:00|2251.6|2249.6|2252.6|2250.6|2253.6|2251.3|2250.3|2248.1|199
1699425000000|2023-11-08 06:30:00|2252.7|2250.7|2253.3|2251.3|2254.2|2251.7|2251.7|2249.6|162
1699425300000|2023-11-08 06:35:00|2253.4|2251.4|2252.8|2250.8|2253.9|2251.9|2251.7|2249.6|200
1699425600000|2023-11-08 06:40:00|2252.7|2250.7|2253.4|2250.4|2253.4|2251.1|2251.3|2249.3|177
1699425900000|2023-11-08 06:45:00|2253.3|2250.3|2253.4|2251.4|2253.8|2251.8|2252.2|2250.2|204
1699426200000|2023-11-08 06:50:00|2253.6|2251.6|2252.9|2250.9|2254|2251.9|2252.8|2250.8|118
1699426500000|2023-11-08 06:55:00|2252.8|2250.8|2251.8|2249.8|2253.4|2251.3|2251.7|2249.7|163
1699426800000|2023-11-08 07:00:00|2251.7|2249.7|2252.9|2250.9|2253|2251|2251.5|2249|156
1699427100000|2023-11-08 07:05:00|2252.8|2250.8|2252.3|2250.3|2253.1|2251.1|2251.5|2249.5|180
1699427400000|2023-11-08 07:10:00|2252.5|2250.5|2250.1|2248.1|2252.7|2250.7|2249.9|2247.9|197
1699427700000|2023-11-08 07:15:00|2250|2248|2248.6|2246.6|2251.7|2249.7|2248.1|2246.1|230
1699428000000|2023-11-08 07:20:00|2248.5|2246.5|2252.1|2250.1|2253|2250.3|2248.5|2246.5|296
1699428300000|2023-11-08 07:25:00|2252|2250|2251.2|2249.2|2254|2251.5|2250.9|2248.9|243
1699428600000|2023-11-08 07:30:00|2251.1|2249.1|2252.8|2250.8|2253.9|2251.9|2250.2|2248.2|261
1699428900000|2023-11-08 07:35:00|2252.9|2250.9|2253.5|2251.5|2254|2251.9|2251.9|2249.9|187
1699429200000|2023-11-08 07:40:00|2253.4|2251.4|2254|2252|2254|2252|2252.8|2250.8|184
1699429500000|2023-11-08 07:45:00|2253.8|2251.8|2252.4|2250.4|2254.1|2251.9|2252.4|2250.3|138
1699429800000|2023-11-08 07:50:00|2252.5|2250.5|2252.4|2250.4|2253|2251|2252|2250|173
1699430100000|2023-11-08 07:55:00|2252.3|2250.3|2252.8|2250.8|2253.7|2251.7|2251.4|2249.4|156
1699430400000|2023-11-08 08:00:00|2252.9|2250.9|2254.9|2252.9|2256.6|2254.4|2252.8|2250.8|308
1699430700000|2023-11-08 08:05:00|2255|2253|2255.3|2253.3|2256.9|2254.9|2254.7|2252.4|241
1699431000000|2023-11-08 08:10:00|2255.4|2253.4|2254.9|2252.9|2256.1|2253.9|2252.5|2250.4|293
1699431300000|2023-11-08 08:15:00|2255|2253|2255.6|2253.6|2257.4|2255|2254.9|2252.9|219
1699431600000|2023-11-08 08:20:00|2255.4|2253.4|2257.4|2254.4|2257.5|2255|2255|2252.8|164
1699431900000|2023-11-08 08:25:00|2257.5|2254.5|2258.3|2256.3|2258.4|2256.4|2256.4|2254.4|136
1699432200000|2023-11-08 08:30:00|2258.7|2256.7|2258.8|2256.8|2258.9|2256.9|2256.9|2254.9|215
1699432500000|2023-11-08 08:35:00|2258.9|2256.9|2257.7|2255.7|2260.3|2258.3|2257.4|2255.4|214
1699432800000|2023-11-08 08:40:00|2257.9|2255.9|2259.5|2257.5|2260.4|2258.4|2257.5|2255.5|197
1699433100000|2023-11-08 08:45:00|2259.9|2257.9|2260.3|2258.3|2260.9|2258.9|2259.3|2257.3|166
1699433400000|2023-11-08 08:50:00|2260.4|2258.4|2259.9|2257.9|2260.7|2258.7|2259.3|2257.3|166
1699433700000|2023-11-08 08:55:00|2260|2258|2260|2258|2261.6|2259.4|2259|2256.8|234
1699434000000|2023-11-08 09:00:00|2260.5|2257.5|2258.8|2256.8|2260.8|2258.8|2258.1|2256.1|297
1699434300000|2023-11-08 09:05:00|2258.9|2256.9|2257.9|2255.9|2259.4|2257.3|2257.8|2255.8|174
1699434600000|2023-11-08 09:10:00|2257.8|2255.8|2256.3|2254.3|2257.8|2255.8|2256.2|2254.2|208
1699434900000|2023-11-08 09:15:00|2256.4|2254.4|2254.3|2252.3|2257.9|2255.9|2254|2251.6|269
1699435200000|2023-11-08 09:20:00|2254.4|2252.4|2257.3|2255.3|2258.1|2255.6|2254.3|2252.3|236
1699435500000|2023-11-08 09:25:00|2257.4|2255.4|2254.9|2252.9|2257.4|2255.4|2254.2|2252|224
1699435800000|2023-11-08 09:30:00|2254.8|2252.8|2252.5|2250.5|2255.9|2253.4|2252.4|2250|330
1699436100000|2023-11-08 09:35:00|2252.7|2250.7|2251.6|2249.6|2254.2|2251.8|2251.6|2249.2|142
1699436400000|2023-11-08 09:40:00|2251.7|2249.7|2252.3|2250.3|2252.5|2250.4|2250.6|2248.2|246
1699436700000|2023-11-08 09:45:00|2252.4|2250.4|2251.9|2249.9|2253.8|2251.4|2251.7|2249.1|220
1699437000000|2023-11-08 09:50:00|2251.8|2249.8|2251.9|2248.9|2252.3|2249.8|2250|2247.6|216
1699437300000|2023-11-08 09:55:00|2251.4|2249.4|2246.7|2244.7|2251.4|2249.4|2246.5|2244.5|183
1699437600000|2023-11-08 10:00:00|2246.5|2244.5|2242.5|2240.5|2246.7|2244.7|2241.6|2239.6|282
1699437900000|2023-11-08 10:05:00|2242.2|2240.2|2241.3|2239.3|2242.5|2240.4|2239.7|2237.4|305
1699438200000|2023-11-08 10:10:00|2241.4|2239.4|2237.9|2235.9|2242.4|2240.4|2237.1|2235|202
1699438500000|2023-11-08 10:15:00|2237.5|2235.5|2238.2|2236.2|2239.8|2237.7|2236.5|2234.3|315
1699438800000|2023-11-08 10:20:00|2238.1|2236.1|2236.8|2234.8|2238.4|2236.4|2236.3|2234.1|299
1699439100000|2023-11-08 10:25:00|2236.6|2234.6|2233.4|2231.4|2237.2|2234.8|2231.2|2229.2|301
1699439400000|2023-11-08 10:30:00|2233.5|2231.5|2233.7|2230.7|2234|2231.7|2231.2|2229|289
1699439700000|2023-11-08 10:35:00|2233.1|2231.1|2235.2|2233.2|2235.4|2233.4|2231.5|2229.3|267
1699440000000|2023-11-08 10:40:00|2235.1|2233.1|2234.9|2232.9|2237.2|2234.8|2234.9|2232.9|285
1699440300000|2023-11-08 10:45:00|2235|2233|2232.2|2230.2|2235.6|2233.6|2232|2230|273
1699440600000|2023-11-08 10:50:00|2232.3|2230.3|2236.1|2234.1|2237.1|2235.1|2231.8|2229.8|307
1699440900000|2023-11-08 10:55:00|2236.2|2234.2|2234.5|2232.5|2236.6|2234.6|2233.4|2231.4|254
1699441200000|2023-11-08 11:00:00|2234.4|2232.4|2233.6|2231.6|2234.4|2232.4|2232.4|2230.4|256
1699441500000|2023-11-08 11:05:00|2233.5|2231.5|2235.4|2233.4|2235.8|2233.8|2233.4|2231.4|191
1699441800000|2023-11-08 11:10:00|2235.5|2233.5|2237.5|2235.5|2238.9|2236.9|2235.3|2233.3|226
1699442100000|2023-11-08 11:15:00|2237.4|2235.4|2239.7|2237.7|2240|2238|2236.9|2234.9|254
1699442400000|2023-11-08 11:20:00|2239.6|2237.6|2240|2238|2240.2|2238.2|2238.2|2236.2|254
1699442700000|2023-11-08 11:25:00|2239.9|2237.9|2241.1|2239.1|2241.5|2239.3|2239.6|2237.6|144
1699443000000|2023-11-08 11:30:00|2241.2|2239.2|2242.8|2240.8|2242.9|2240.9|2240.6|2238.6|216
1699443300000|2023-11-08 11:35:00|2242.7|2240.7|2243.8|2241.8|2244.1|2242.1|2242.2|2240.2|165
1699443600000|2023-11-08 11:40:00|2243.6|2241.6|2243.8|2241.8|2244.2|2242.2|2243.3|2241.3|91
1699443900000|2023-11-08 11:45:00|2243.9|2241.9|2244.9|2242.9|2244.9|2242.9|2243.7|2241.7|89
1699444200000|2023-11-08 11:50:00|2244.8|2242.8|2244.7|2242.7|2245.3|2243.3|2243.6|2241.6|168
1699444500000|2023-11-08 11:55:00|2244.6|2242.6|2245.2|2243.2|2245.6|2243.4|2244.3|2241.7|169
1699444800000|2023-11-08 12:00:00|2245.1|2243.1|2244.5|2242.5|2245.8|2243.3|2243.6|2241.3|358
1699445100000|2023-11-08 12:05:00|2244.3|2242.3|2244.9|2241.9|2246|2243.7|2244|2241.6|211
1699445400000|2023-11-08 12:10:00|2244.8|2241.8|2241.4|2239.4|2244.8|2242.6|2241.3|2239.3|234
1699445700000|2023-11-08 12:15:00|2241.5|2239.5|2240.8|2238.8|2242.4|2240.4|2240.2|2238.2|272
1699446000000|2023-11-08 12:20:00|2240.7|2238.7|2241.2|2239.2|2241.5|2239.5|2239.5|2237.5|176
1699446300000|2023-11-08 12:25:00|2241.1|2239.1|2243.3|2241.3|2244.2|2242.2|2240.7|2238.7|163
1699446600000|2023-11-08 12:30:00|2243.5|2241.5|2242.1|2240.1|2243.5|2241.5|2241.7|2239.7|149
1699446900000|2023-11-08 12:35:00|2241.9|2239.9|2241.1|2239.1|2242.4|2240.4|2239.5|2237.5|210
1699447200000|2023-11-08 12:40:00|2241.2|2239.2|2243.2|2241.2|2243.3|2241.3|2240.9|2238.9|168
1699447500000|2023-11-08 12:45:00|2243.1|2241.1|2243.2|2241.2|2243.8|2241.8|2242.3|2240.3|100
1699447800000|2023-11-08 12:50:00|2243.1|2241.1|2241.6|2239.6|2243.7|2241.7|2240.5|2238.5|183
1699448100000|2023-11-08 12:55:00|2241.8|2239.8|2243.4|2241.4|2244.3|2242.3|2241.4|2239.4|210
1699448400000|2023-11-08 13:00:00|2243.5|2241.5|2251.8|2249.8|2251.9|2249.9|2243.5|2241.5|429
1699448700000|2023-11-08 13:05:00|2251.5|2249.5|2254.1|2252.1|2254.5|2252.5|2250.8|2248.8|412
1699449000000|2023-11-08 13:10:00|2254|2252|2254.9|2252.9|2256|2254|2252.3|2250.3|379
1699449300000|2023-11-08 13:15:00|2254.8|2252.8|2252|2250|2255.9|2253.9|2252|2250|365
1699449600000|2023-11-08 13:20:00|2251.7|2249.7|2249.8|2247.8|2252.9|2250.9|2249|2247|610
1699449900000|2023-11-08 13:25:00|2249.4|2247.4|2252.8|2250.8|2255.4|2253.4|2248.9|2246.9|637
1699450200000|2023-11-08 13:30:00|2252.7|2250.7|2259.8|2257.8|2260.7|2258.7|2252.7|2250.7|566
1699450500000|2023-11-08 13:35:00|2259.9|2257.9|2264.6|2262.6|2264.7|2262.7|2259.7|2257.7|474
1699450800000|2023-11-08 13:40:00|2264.5|2262.5|2263.9|2261.9|2266.3|2264.3|2263.8|2261.8|428
1699451100000|2023-11-08 13:45:00|2264.1|2262.1|2264.3|2262.3|2265.7|2263.7|2263.4|2261.4|383
1699451400000|2023-11-08 13:50:00|2264.4|2262.4|2267.1|2265.1|2268.9|2266.9|2264.4|2262.4|425
1699451700000|2023-11-08 13:55:00|2267|2265|2269.2|2267.2|2270.5|2268.5|2266.9|2264.9|412
1699452000000|2023-11-08 14:00:00|2269.3|2267.3|2273.3|2271.3|2277.1|2275.1|2269.2|2267.2|527
1699452300000|2023-11-08 14:05:00|2273.2|2271.2|2274.2|2272.2|2278.3|2276.3|2273.2|2271.2|423
1699452600000|2023-11-08 14:10:00|2273.9|2271.9|2274|2272|2275.4|2273.4|2273.1|2271.1|376
1699452900000|2023-11-08 14:15:00|2274.1|2272.1|2273.9|2271.9|2278.3|2276.3|2273.3|2271.3|494
1699453200000|2023-11-08 14:20:00|2274.1|2272.1|2272.3|2270.3|2275.7|2273.7|2269.2|2267.2|486
1699453500000|2023-11-08 14:25:00|2272.4|2270.4|2272|2270|2275.1|2273.1|2271.7|2269.7|318
1699453800000|2023-11-08 14:30:00|2271.8|2269.8|2272.4|2270.4|2272.6|2270.6|2267.4|2265.4|702
1699454100000|2023-11-08 14:35:00|2272.5|2270.5|2273.6|2271.6|2274.2|2272.2|2268.4|2266.4|646
1699454400000|2023-11-08 14:40:00|2273.4|2271.4|2273.3|2271.3|2274.3|2272.3|2271.8|2269.8|542
1699454700000|2023-11-08 14:45:00|2273.2|2271.2|2269.1|2267.1|2273.2|2271.2|2267.9|2265.9|552
1699455000000|2023-11-08 14:50:00|2268.9|2266.9|2270.6|2268.6|2271.6|2269.6|2266.2|2264.2|571
1699455300000|2023-11-08 14:55:00|2270.7|2268.7|2268.3|2265.3|2272.1|2270.1|2266.8|2264.8|461
1699455600000|2023-11-08 15:00:00|2267.7|2265.7|2262.9|2260.9|2269.6|2267.6|2262.3|2260.3|527
1699455900000|2023-11-08 15:05:00|2263|2261|2263.5|2261.5|2263.5|2261.5|2260.6|2258.6|424
1699456200000|2023-11-08 15:10:00|2263.6|2261.6|2262.6|2260.6|2264|2262|2258.3|2256.3|410
1699456500000|2023-11-08 15:15:00|2263.1|2261.1|2265.2|2263.2|2267|2265|2261.1|2259.1|433
1699456800000|2023-11-08 15:20:00|2265.4|2263.4|2259.3|2257.3|2265.7|2263.7|2259.2|2257.2|560
1699457100000|2023-11-08 15:25:00|2259.4|2257.4|2262.6|2260.6|2262.7|2260.7|2259.2|2257.2|579
1699457400000|2023-11-08 15:30:00|2262.8|2260.8|2262.5|2260.5|2268.4|2266.4|2262.2|2260.2|552
1699457700000|2023-11-08 15:35:00|2262.4|2260.4|2257.2|2255.2|2263.6|2261.6|2257|2255|560
1699458000000|2023-11-08 15:40:00|2257.3|2255.3|2255.3|2253.3|2257.8|2255.8|2253.4|2251.4|610
1699458300000|2023-11-08 15:45:00|2255.1|2253.1|2259.1|2257.1|2259.3|2257.3|2254.3|2252.3|511
1699458600000|2023-11-08 15:50:00|2258.9|2256.9|2262.6|2260.6|2264.3|2262.3|2257.6|2255.6|451
1699458900000|2023-11-08 15:55:00|2262.7|2260.7|2263.2|2261.2|2266|2264|2261.5|2259.5|475
1699459200000|2023-11-08 16:00:00|2263.3|2261.3|2263.2|2261.2|2263.8|2261.8|2261.4|2259|416
1699459500000|2023-11-08 16:05:00|2263.3|2261.3|2264.3|2262.3|2266.2|2264.2|2263.2|2261.2|360
1699459800000|2023-11-08 16:10:00|2264.1|2262.1|2269.6|2267.6|2272.5|2270.1|2263.9|2261.9|618
1699460100000|2023-11-08 16:15:00|2269.8|2267.8|2272.8|2270.8|2274.1|2271.8|2267.5|2265.5|764
1699460400000|2023-11-08 16:20:00|2273.2|2270.2|2274|2272|2274.9|2272.9|2272.4|2270.2|482
1699460700000|2023-11-08 16:25:00|2273.9|2271.9|2277.1|2275.1|2277.5|2275.5|2273.9|2271.8|378
1699461000000|2023-11-08 16:30:00|2277.3|2275.3|2281.1|2279.1|2282.5|2280.2|2276.8|2274.8|359
1699461300000|2023-11-08 16:35:00|2281.4|2279.4|2283.1|2281.1|2286.2|2283.8|2281.4|2279.4|517
1699461600000|2023-11-08 16:40:00|2283.4|2281.4|2279.4|2277.4|2284.4|2282|2278.7|2276.7|405
1699461900000|2023-11-08 16:45:00|2279.3|2277.3|2276.1|2274.1|2279.8|2277.8|2275.9|2273.9|382
1699462200000|2023-11-08 16:50:00|2276|2274|2273.8|2271.8|2277.3|2275.3|2273.7|2271.7|320
1699462500000|2023-11-08 16:55:00|2273.9|2271.9|2276.1|2274.1|2276.9|2274.9|2273.8|2271.8|304
1699462800000|2023-11-08 17:00:00|2275.9|2273.9|2274.3|2272.3|2276.1|2274.1|2272.6|2270.6|239
1699463100000|2023-11-08 17:05:00|2274.1|2272.1|2277|2275|2277.3|2275.3|2273.9|2271.6|284
1699463400000|2023-11-08 17:10:00|2277.1|2275.1|2276.1|2274.1|2277.9|2275.9|2276.1|2274.1|255
1699463700000|2023-11-08 17:15:00|2276|2274|2274.3|2272.3|2276.9|2274.9|2274|2272|271
1699464000000|2023-11-08 17:20:00|2274.2|2272.2|2273.1|2271.1|2275.7|2273.7|2272.2|2270.2|321
1699464300000|2023-11-08 17:25:00|2272.9|2270.9|2271.9|2269.9|2273.7|2271.7|2271|2269|271
1699464600000|2023-11-08 17:30:00|2271.7|2269.7|2271.1|2269.1|2272.6|2270.6|2270.4|2268.4|261
1699464900000|2023-11-08 17:35:00|2271.2|2269.2|2272.5|2270.5|2272.7|2270.7|2270.6|2268.6|252
1699465200000|2023-11-08 17:40:00|2272.3|2270.3|2274.6|2272.6|2275.1|2273.1|2271.2|2269.2|267
1699465500000|2023-11-08 17:45:00|2274.5|2272.5|2276|2274|2276.3|2274.3|2274.2|2272.2|223
1699465800000|2023-11-08 17:50:00|2275.6|2273.6|2273.5|2271.5|2276.3|2274.3|2273.2|2271.2|196
1699466100000|2023-11-08 17:55:00|2273.3|2271.3|2272.6|2270.6|2274.4|2272.4|2271.8|2269.8|272
1699466400000|2023-11-08 18:00:00|2272.7|2270.7|2271|2269|2272.9|2270.9|2270.1|2268|390
1699466700000|2023-11-08 18:05:00|2271.1|2269.1|2270|2268|2272.3|2270.3|2269.7|2267.7|394
1699467000000|2023-11-08 18:10:00|2269.9|2267.9|2269.3|2267.3|2270|2268|2268.8|2266.8|349
1699467300000|2023-11-08 18:15:00|2269|2267|2266.4|2264.4|2269.2|2267.2|2265.7|2263.7|279
1699467600000|2023-11-08 18:20:00|2266.3|2264.3|2266|2263|2267.8|2265.4|2265.1|2262.8|331
1699467900000|2023-11-08 18:25:00|2265.9|2262.9|2267.4|2265.4|2268.1|2265.9|2263.9|2261.6|355
1699468200000|2023-11-08 18:30:00|2267.5|2265.5|2263|2261|2268|2265.5|2262.8|2260.8|243
1699468500000|2023-11-08 18:35:00|2262.9|2260.9|2266|2264|2266.1|2264.1|2262.3|2260.3|267
1699468800000|2023-11-08 18:40:00|2266.1|2264.1|2266.2|2264.2|2267.4|2265.4|2265.8|2263.8|211
1699469100000|2023-11-08 18:45:00|2266|2264|2267.3|2265.3|2267.5|2265.5|2265.6|2263.6|171
1699469400000|2023-11-08 18:50:00|2267.2|2265.2|2266.6|2264.6|2267.5|2265.5|2265.9|2263.9|186
1699469700000|2023-11-08 18:55:00|2266.7|2264.7|2264.9|2262.9|2266.9|2264.9|2264.7|2262.2|182
1699470000000|2023-11-08 19:00:00|2264.8|2262.8|2264.8|2262.8|2265.1|2263.1|2263.5|2261.5|157
1699470300000|2023-11-08 19:05:00|2264.7|2262.7|2265.5|2263.5|2265.7|2263.7|2264.4|2262.3|147
1699470600000|2023-11-08 19:10:00|2265.6|2263.6|2265.2|2263.2|2265.6|2263.6|2264.9|2262.9|119
1699470900000|2023-11-08 19:15:00|2265.1|2263.1|2264.4|2262.4|2265.4|2263.4|2264.1|2262.1|91
1699471200000|2023-11-08 19:20:00|2264.3|2262.3|2262.2|2260.2|2264.5|2262.5|2262.2|2260.2|60
1699471500000|2023-11-08 19:25:00|2262.3|2260.3|2260.2|2258.2|2262.3|2260.3|2259.9|2257.9|187
1699471800000|2023-11-08 19:30:00|2260.1|2258.1|2257|2255|2260.2|2258.2|2256.7|2254.7|172
1699472100000|2023-11-08 19:35:00|2256.8|2254.8|2257.3|2255.3|2257.5|2255.5|2256.5|2254|172
1699472400000|2023-11-08 19:40:00|2257.2|2255.2|2257|2255|2257.2|2255.2|2255.5|2253.5|151
1699472700000|2023-11-08 19:45:00|2256.9|2254.9|2255.7|2253.7|2257.1|2255.1|2255.6|2253.6|112
1699473000000|2023-11-08 19:50:00|2255.6|2253.6|2254.6|2252.6|2256|2254|2254.1|2252.1|137
1699473300000|2023-11-08 19:55:00|2254.4|2252.4|2253.8|2251.8|2255.1|2253.1|2253.8|2251.8|114
1699473600000|2023-11-08 20:00:00|2253.9|2251.9|2252.3|2250.3|2254.3|2252.3|2251.3|2249.3|210
1699473900000|2023-11-08 20:05:00|2252.4|2250.4|2254.4|2252.4|2255.1|2253|2251.6|2249.6|122
1699474200000|2023-11-08 20:10:00|2254.6|2252.6|2255.2|2253.2|2255.3|2253.3|2253.2|2251.2|137
1699474500000|2023-11-08 20:15:00|2255.3|2253.3|2255.7|2253.7|2256.5|2254.5|2254.7|2252.7|140
1699474800000|2023-11-08 20:20:00|2255.6|2253.6|2255.3|2253.3|2256.2|2254.2|2254.4|2252.4|132
1699475100000|2023-11-08 20:25:00|2255.4|2253.4|2254.1|2252.1|2255.6|2253.6|2253.6|2251.6|108
1699475400000|2023-11-08 20:30:00|2254.2|2252.2|2254.2|2252.2|2254.5|2252.5|2253.2|2251.2|104
1699475700000|2023-11-08 20:35:00|2254.1|2252.1|2254.2|2252.2|2254.6|2252.6|2253.9|2251.9|76
1699476000000|2023-11-08 20:40:00|2254.1|2252.1|2255|2253|2255.4|2253.4|2254|2252|90
1699476300000|2023-11-08 20:45:00|2255.1|2253.1|2254.9|2252.9|2255.1|2253.1|2254.4|2252.4|97
1699476600000|2023-11-08 20:50:00|2254.8|2252.8|2256.1|2254.1|2256.5|2254.5|2253.8|2251.8|145
1699476900000|2023-11-08 20:55:00|2256.2|2254.2|2255.4|2253.4|2256.3|2254.3|2254.8|2252.8|141
1699477200000|2023-11-08 21:00:00|2255.1|2253.1|2255.2|2253.2|2256.6|2254.1|2255.1|2252.7|131
1699477500000|2023-11-08 21:05:00|2255.1|2253.1|2256|2253|2256.1|2253.6|2255.1|2252.8|91
1699477800000|2023-11-08 21:10:00|2255.9|2252.9|2255.6|2253.6|2255.9|2253.6|2254.6|2252.4|69
1699478100000|2023-11-08 21:15:00|2255.7|2253.7|2255.6|2253.6|2256.1|2254.1|2255.6|2253.6|42
1699478400000|2023-11-08 21:20:00|2255.7|2253.7|2255.7|2253.7|2256|2254|2255.6|2253.6|45
1699478700000|2023-11-08 21:25:00|2255.8|2253.8|2255.7|2253.7|2255.8|2253.8|2255.7|2253.7|2
1699479000000|2023-11-08 21:30:00|2255.8|2253.8|2255.4|2252.4|2256.5|2253.9|2255|2252.2|123
1699479300000|2023-11-08 21:35:00|2255.3|2252.3|2256.1|2253.1|2256.3|2253.7|2255.2|2252.2|113
1699479600000|2023-11-08 21:40:00|2256|2253|2256|2253|2256.3|2253.4|2255.2|2252.4|113
1699479900000|2023-11-08 21:45:00|2255.8|2252.8|2255.7|2252.7|2256|2253|2254.4|2251.4|103
1699480200000|2023-11-08 21:50:00|2255.8|2252.8|2256.3|2253.3|2256.4|2253.4|2255|2252|89
1699480500000|2023-11-08 21:55:00|2256|2253|2255.6|2252.6|2256.6|2253.6|2255.6|2251|93
1699484400000|2023-11-08 23:00:00|2255.3|2252.3|2255.4|2252.4|2258.3|2253.5|2254.7|2249.6|151
1699484700000|2023-11-08 23:05:00|2255.3|2252.3|2257.6|2254.6|2257.9|2254.9|2255.1|2252.1|144
1699485000000|2023-11-08 23:10:00|2257.4|2254.4|2256.6|2253.6|2257.9|2254.9|2256.3|2253.3|128
1699485300000|2023-11-08 23:15:00|2256.5|2253.5|2256.6|2253.6|2256.7|2253.7|2255.2|2252.4|97
1699485600000|2023-11-08 23:20:00|2256.4|2253.4|2255.4|2252.4|2256.9|2253.9|2254.7|2251.9|113
1699485900000|2023-11-08 23:25:00|2255.3|2252.3|2255.9|2252.9|2255.9|2252.9|2254.3|2251.7|74
1699486200000|2023-11-08 23:30:00|2255.8|2252.8|2255.1|2252.1|2256.1|2253.2|2254.7|2251.7|98
1699486500000|2023-11-08 23:35:00|2255.2|2252.2|2254.8|2251.8|2255.7|2253.2|2254.2|2251.7|142
1699486800000|2023-11-08 23:40:00|2254.6|2251.6|2254.5|2251.5|2254.9|2251.9|2253.9|2251.1|109
1699487100000|2023-11-08 23:45:00|2254.4|2251.4|2254.2|2251.2|2254.7|2252.1|2253.6|2250.8|101
1699487400000|2023-11-08 23:50:00|2254|2251|2255.4|2252.4|2255.6|2252.7|2253.5|2250.7|124
1699487700000|2023-11-08 23:55:00|2255.3|2252.3|2256.4|2253.4|2256.6|2253.7|2254.7|2252.2|120
1699488000000|2023-11-09 00:00:00|2255.9|2252.9|2255.5|2252.5|2256.9|2254.3|2254.4|2252|176
1699488300000|2023-11-09 00:05:00|2255.6|2252.6|2254.1|2251.1|2255.7|2253.3|2253.5|2251.1|179
1699488600000|2023-11-09 00:10:00|2254.2|2251.2|2255.2|2253.2|2256|2253.5|2253.8|2251|138
1699488900000|2023-11-09 00:15:00|2255.1|2253.1|2254.3|2252.3|2256.1|2253.4|2254.1|2251.5|125
1699489200000|2023-11-09 00:20:00|2254.2|2252.2|2255.1|2252.1|2255.4|2252.4|2252.8|2250.4|128
1699489500000|2023-11-09 00:25:00|2255.2|2252.2|2254.4|2252.4|2255.6|2252.9|2254.2|2251.4|133
1699489800000|2023-11-09 00:30:00|2254.3|2252.3|2254.5|2251.5|2255|2252.6|2253.8|2251.4|81
1699490100000|2023-11-09 00:35:00|2254.4|2251.4|2255.7|2253.7|2256.8|2253.8|2254.4|2251.4|169
1699490400000|2023-11-09 00:40:00|2255.8|2253.8|2257.7|2255.7|2257.9|2255.9|2255.8|2253.2|102
1699490700000|2023-11-09 00:45:00|2257.6|2255.6|2257.7|2255.7|2258|2255.9|2256.4|2254|63
1699491000000|2023-11-09 00:50:00|2257.8|2255.8|2257.8|2255.8|2258.2|2255.8|2256.7|2254.4|102
1699491300000|2023-11-09 00:55:00|2257.7|2255.7|2259|2257|2259.1|2257|2257.3|2255|135
1699491600000|2023-11-09 01:00:00|2258.9|2256.9|2261.8|2258.8|2262|2259.1|2258.5|2256.5|293
1699491900000|2023-11-09 01:05:00|2261.7|2258.7|2262.5|2259.5|2263.6|2260.6|2260.9|2257.9|196
1699492200000|2023-11-09 01:10:00|2262.4|2259.4|2262.9|2259.9|2263.6|2260.7|2261.7|2258.9|176
1699492500000|2023-11-09 01:15:00|2262.8|2259.8|2263.2|2260.2|2263.2|2260.2|2261.7|2259|148
1699492800000|2023-11-09 01:20:00|2263.1|2260.1|2264.4|2262.4|2265.4|2262.9|2262.5|2260|290
1699493100000|2023-11-09 01:25:00|2264.6|2261.6|2265.9|2262.9|2265.9|2263.6|2264.3|2261.5|190
1699493400000|2023-11-09 01:30:00|2265.7|2262.7|2264.9|2262.9|2265.7|2263.2|2263.2|2260.6|263
1699493700000|2023-11-09 01:35:00|2265|2263|2265.6|2262.6|2266|2263.6|2264.5|2261.7|269
1699494000000|2023-11-09 01:40:00|2265.7|2262.7|2264.5|2262.5|2265.7|2262.8|2263.1|2260.7|300
1699494300000|2023-11-09 01:45:00|2264.4|2262.4|2265.2|2262.2|2266.4|2263.6|2264.4|2261.9|139
1699494600000|2023-11-09 01:50:00|2265.1|2262.1|2264|2262|2265.2|2262.7|2263.8|2261|125
1699494900000|2023-11-09 01:55:00|2263.9|2261.9|2263|2261|2264.4|2262|2262.6|2260.1|173
1699495200000|2023-11-09 02:00:00|2262.8|2260.8|2259.3|2256.3|2263.3|2260.8|2258.3|2255.7|263
1699495500000|2023-11-09 02:05:00|2259.2|2256.2|2256.7|2254.7|2259.6|2257.1|2255.5|2253.1|252
1699495800000|2023-11-09 02:10:00|2256.4|2254.4|2253.4|2250.4|2256.7|2254.7|2252.8|2250.4|248
1699496100000|2023-11-09 02:15:00|2252.9|2250.9|2253.3|2250.3|2254.3|2251.9|2251.2|2248.7|172
1699496400000|2023-11-09 02:20:00|2253.4|2250.4|2251|2249|2253.5|2251.2|2251|2249|172
1699496700000|2023-11-09 02:25:00|2251.1|2249.1|2251.7|2249.7|2252.5|2250|2249.9|2247.9|140
1699497000000|2023-11-09 02:30:00|2251.6|2249.6|2253.1|2250.1|2253.5|2251.1|2251.5|2249.3|245
1699497300000|2023-11-09 02:35:00|2253|2250|2251|2248|2253.3|2251|2249.6|2247.1|203
1699497600000|2023-11-09 02:40:00|2251.1|2248.1|2247.5|2245.5|2251.1|2248.5|2246.8|2244.8|185
1699497900000|2023-11-09 02:45:00|2247.4|2245.4|2244.1|2242.1|2248.3|2246|2244|2241.8|269
1699498200000|2023-11-09 02:50:00|2244.2|2242.2|2245.4|2243.4|2246.7|2244.4|2244.2|2241.9|222
1699498500000|2023-11-09 02:55:00|2245.5|2243.5|2242.8|2240.8|2246.2|2243.6|2242.6|2240.2|256
1699498800000|2023-11-09 03:00:00|2242.6|2240.6|2243.2|2241.2|2243.7|2241.2|2242.5|2240|164
1699499100000|2023-11-09 03:05:00|2243.1|2241.1|2243.1|2241.1|2243.8|2241.4|2240.2|2238.1|240
1699499400000|2023-11-09 03:10:00|2243.3|2241.3|2243.5|2240.5|2244.4|2242.4|2242|2239.6|214
1699499700000|2023-11-09 03:15:00|2243.4|2240.4|2244.4|2241.4|2244.4|2242|2242.7|2239.8|188
1699500000000|2023-11-09 03:20:00|2244.5|2241.5|2243.6|2240.6|2245|2242.9|2242.9|2240.3|200
1699500300000|2023-11-09 03:25:00|2243.5|2240.5|2243.2|2240.2|2244.1|2241.4|2242.2|2239.8|213
1699500600000|2023-11-09 03:30:00|2243|2240|2244.2|2241.2|2244.8|2242|2242.1|2239.6|233
1699500900000|2023-11-09 03:35:00|2244.1|2241.1|2240.9|2237.9|2244.5|2241.5|2239.8|2237|250
1699501200000|2023-11-09 03:40:00|2241.2|2238.2|2242.1|2239.1|2242.4|2239.9|2240.5|2238|220
1699501500000|2023-11-09 03:45:00|2242.3|2239.3|2242|2239|2242.8|2240.2|2240.8|2238.2|159
1699501800000|2023-11-09 03:50:00|2242.1|2239.1|2242.7|2240.7|2242.7|2240.7|2241.6|2238.7|101
1699502100000|2023-11-09 03:55:00|2242.6|2240.6|2242.9|2239.9|2243.4|2240.9|2242.1|2239.1|130
1699502400000|2023-11-09 04:00:00|2242.8|2239.8|2242.7|2239.7|2243.1|2240.4|2241.9|2239.4|127
1699502700000|2023-11-09 04:05:00|2242.6|2239.6|2243.3|2240.3|2243.4|2240.9|2242|2239.2|107
1699503000000|2023-11-09 04:10:00|2243.2|2240.2|2243.4|2240.4|2243.6|2241.1|2242.3|2239.4|115
1699503300000|2023-11-09 04:15:00|2243.5|2240.5|2243.3|2240.3|2243.5|2240.9|2242.1|2239.6|107
1699503600000|2023-11-09 04:20:00|2243.4|2240.4|2242.6|2239.6|2243.4|2241|2242|2239.2|79
1699503900000|2023-11-09 04:25:00|2242.5|2239.5|2241.3|2239.3|2242.6|2239.9|2240.7|2238.2|84
1699504200000|2023-11-09 04:30:00|2241.4|2239.4|2241.1|2238.1|2241.8|2239.4|2240.3|2237.5|178
1699504500000|2023-11-09 04:35:00|2240.4|2238.4|2241.1|2238.1|2241.3|2238.9|2239.1|2236.6|169
1699504800000|2023-11-09 04:40:00|2241|2238|2240.8|2238.8|2241.7|2239.1|2240.3|2237.9|147
1699505100000|2023-11-09 04:45:00|2241.3|2238.3|2242|2239|2242|2239.5|2239.7|2237.4|117
1699505400000|2023-11-09 04:50:00|2241.9|2238.9|2242.9|2239.9|2243.5|2240.7|2241.6|2238.9|111
1699505700000|2023-11-09 04:55:00|2242.8|2239.8|2242.4|2240.4|2243.3|2240.8|2242.1|2239.6|105
1699506000000|2023-11-09 05:00:00|2242.3|2240.3|2242.7|2239.7|2243.1|2240.6|2241.5|2238.9|117
1699506300000|2023-11-09 05:05:00|2242.8|2239.8|2242.7|2239.7|2242.8|2240.1|2241.4|2238.8|148
1699506600000|2023-11-09 05:10:00|2242.6|2239.6|2245|2242|2245|2242.5|2242.1|2239.5|115
1699506900000|2023-11-09 05:15:00|2244.9|2241.9|2243.1|2241.1|2245|2242.3|2242.9|2240.4|97
1699507200000|2023-11-09 05:20:00|2243.5|2240.5|2243.5|2240.5|2243.7|2241.1|2242.6|2240|123
1699507500000|2023-11-09 05:25:00|2243.4|2240.4|2243.2|2240.2|2244|2241.4|2242.9|2239.9|109
1699507800000|2023-11-09 05:30:00|2243.3|2240.3|2243.7|2240.7|2244.2|2242|2242.2|2239.8|217
1699508100000|2023-11-09 05:35:00|2243.6|2240.6|2242.9|2239.9|2243.7|2240.9|2241.7|2239|159
1699508400000|2023-11-09 05:40:00|2243|2240|2245.4|2243.4|2245.5|2243.5|2242.3|2239.5|205
1699508700000|2023-11-09 05:45:00|2245.5|2243.5|2245|2242|2246.4|2243.6|2243.3|2240.9|209
1699509000000|2023-11-09 05:50:00|2245.1|2242.1|2246.1|2243.1|2246.8|2244.3|2244.1|2241.6|265
1699509300000|2023-11-09 05:55:00|2245.9|2242.9|2247.9|2244.9|2247.9|2245|2244.4|2241.9|207
1699509600000|2023-11-09 06:00:00|2247.1|2245.1|2247.6|2244.6|2247.6|2245.1|2245.5|2242.8|220
1699509900000|2023-11-09 06:05:00|2247.5|2244.5|2246.5|2243.5|2247.5|2244.6|2246|2243.4|180
1699510200000|2023-11-09 06:10:00|2246.6|2243.6|2247.1|2244.1|2247.3|2244.7|2245.2|2242.8|188
1699510500000|2023-11-09 06:15:00|2247|2244|2246|2244|2248.5|2246.2|2245.6|2243|228
1699510800000|2023-11-09 06:20:00|2246.1|2244.1|2247.8|2244.8|2248.6|2246|2245.7|2243.2|332
1699511100000|2023-11-09 06:25:00|2248.1|2245.1|2249.9|2246.9|2250|2247.6|2247.9|2244.9|246
1699511400000|2023-11-09 06:30:00|2249.8|2246.8|2248.8|2246.8|2250.1|2247.7|2247.4|2244.8|264
1699511700000|2023-11-09 06:35:00|2248.7|2246.7|2250.4|2248.4|2251.7|2249.1|2248.3|2246|264
1699512000000|2023-11-09 06:40:00|2249.6|2247.6|2251|2249|2251.6|2249.4|2249.6|2246.9|240
1699512300000|2023-11-09 06:45:00|2250.9|2248.9|2249.7|2246.7|2251.9|2249.5|2248.3|2245.8|216
1699512600000|2023-11-09 06:50:00|2249.3|2247.3|2249.2|2246.2|2250.5|2248.1|2248.1|2246.1|201
1699512900000|2023-11-09 06:55:00|2249.3|2246.3|2247.3|2245.3|2249.3|2246.9|2247.1|2245.1|138
1699513200000|2023-11-09 07:00:00|2247.2|2245.2|2246.6|2244.6|2248.5|2246.1|2246.4|2244.1|223
1699513500000|2023-11-09 07:05:00|2246.7|2244.7|2246.3|2244.3|2247.4|2245.4|2245.2|2242.8|192
1699513800000|2023-11-09 07:10:00|2246.1|2244.1|2246.9|2243.9|2247.1|2244.5|2245|2242.6|171
1699514100000|2023-11-09 07:15:00|2246.7|2243.7|2245.1|2242.1|2246.7|2243.7|2244|2241.4|166
1699514400000|2023-11-09 07:20:00|2245|2242|2249|2246|2249.1|2246.1|2244.6|2242|136
1699514700000|2023-11-09 07:25:00|2249.1|2246.1|2247.3|2244.3|2249.4|2246.5|2246.1|2243.7|178
1699515000000|2023-11-09 07:30:00|2247.2|2244.2|2247.3|2244.3|2248.1|2245.5|2245.9|2243.6|187
1699515300000|2023-11-09 07:35:00|2247.4|2244.4|2247.3|2245.3|2248.2|2245.9|2246.4|2244|152
1699515600000|2023-11-09 07:40:00|2247.4|2245.4|2248.8|2245.8|2249|2246.5|2247.2|2244.8|155
1699515900000|2023-11-09 07:45:00|2248.7|2245.7|2248.9|2245.9|2248.9|2246.5|2247.7|2245.3|88
1699516200000|2023-11-09 07:50:00|2248.8|2245.8|2248|2245|2249.5|2247.3|2247.4|2245|117
1699516500000|2023-11-09 07:55:00|2247.3|2245.3|2248.5|2245.5|2248.8|2246.3|2247.3|2244.8|182
1699516800000|2023-11-09 08:00:00|2247.9|2245.9|2246|2244|2248|2246|2245.3|2243.3|290
1699517100000|2023-11-09 08:05:00|2246.1|2244.1|2244.9|2242.9|2248|2246|2244.5|2242.5|312
1699517400000|2023-11-09 08:10:00|2245|2243|2242.3|2240.3|2245.4|2243.2|2242.3|2240.3|265
1699517700000|2023-11-09 08:15:00|2242.2|2240.2|2238.5|2236.5|2242.3|2240.3|2237.5|2234.8|417
1699518000000|2023-11-09 08:20:00|2239.2|2236.2|2241.3|2239.3|2241.4|2239.4|2238|2235.9|299
1699518300000|2023-11-09 08:25:00|2241.2|2239.2|2242.2|2240.2|2243.3|2241.2|2240.7|2238.7|278
1699518600000|2023-11-09 08:30:00|2242.1|2240.1|2243.9|2241.9|2244.2|2242.2|2241.6|2239.6|238
1699518900000|2023-11-09 08:35:00|2244|2242|2249|2247|2250.5|2248|2243.5|2241.5|349
1699519200000|2023-11-09 08:40:00|2248.9|2246.9|2250.4|2248.4|2250.5|2248.4|2247|2244.6|280
1699519500000|2023-11-09 08:45:00|2250.3|2248.3|2251.7|2248.7|2253.3|2250.7|2250.2|2247.9|315
1699519800000|2023-11-09 08:50:00|2251.6|2248.6|2248.1|2245.1|2251.7|2249.6|2247.6|2245|224
1699520100000|2023-11-09 08:55:00|2247.6|2245.6|2247.8|2245.8|2248.3|2246.2|2246.8|2244.6|195
1699520400000|2023-11-09 09:00:00|2247.9|2245.9|2249.1|2247.1|2251.9|2249.4|2247.1|2244.5|285
1699520700000|2023-11-09 09:05:00|2249|2247|2251.1|2249.1|2251.7|2249.3|2249|2246.6|250
1699521000000|2023-11-09 09:10:00|2251|2249|2251.6|2248.6|2251.8|2249.3|2250.1|2248|165
1699521300000|2023-11-09 09:15:00|2251.7|2248.7|2250.4|2247.4|2252.1|2249.4|2249.7|2246.9|250
1699521600000|2023-11-09 09:20:00|2250.5|2247.5|2249.5|2246.5|2250.6|2247.6|2248.4|2245.8|249
1699521900000|2023-11-09 09:25:00|2248.9|2246.9|2249.2|2247.2|2250.9|2248.4|2248.4|2246.2|252
1699522200000|2023-11-09 09:30:00|2249.1|2247.1|2246.4|2244.4|2249.1|2247.1|2245.8|2243.8|185
1699522500000|2023-11-09 09:35:00|2246.5|2244.5|2243.5|2241.5|2246.5|2244.5|2242.8|2240.4|241
1699522800000|2023-11-09 09:40:00|2243.4|2241.4|2245|2242|2245.1|2242.8|2242.8|2240.8|162
1699523100000|2023-11-09 09:45:00|2244.8|2241.8|2244.3|2242.3|2245.2|2242.7|2243.6|2241.3|125
1699523400000|2023-11-09 09:50:00|2245|2242|2245|2242|2245.3|2242.9|2243.8|2241.3|151
1699523700000|2023-11-09 09:55:00|2244.4|2242.4|2244.6|2242.6|2245.6|2243.3|2244.3|2241.8|195
1699524000000|2023-11-09 10:00:00|2244.7|2242.7|2244.8|2242.8|2246.3|2243.8|2244.5|2242.3|152
1699524300000|2023-11-09 10:05:00|2244.7|2242.7|2244.5|2242.5|2245.1|2242.8|2243.7|2241.3|192
1699524600000|2023-11-09 10:10:00|2244.4|2242.4|2243.8|2241.8|2245.1|2243.1|2243.7|2241.4|151
1699524900000|2023-11-09 10:15:00|2243.4|2241.4|2242.3|2240.3|2244.1|2241.9|2241.8|2239.8|185
1699525200000|2023-11-09 10:20:00|2242.4|2240.4|2243.7|2241.7|2244.2|2241.7|2242.2|2239.8|183
1699525500000|2023-11-09 10:25:00|2243.6|2241.6|2244.1|2242.1|2244.2|2242.2|2242.6|2240.5|176
1699525800000|2023-11-09 10:30:00|2244.2|2242.2|2245.7|2243.7|2246.3|2244.3|2244.1|2242.1|174
1699526100000|2023-11-09 10:35:00|2245.8|2243.8|2248.8|2246.8|2249.5|2247.1|2245.6|2243.6|137
1699526400000|2023-11-09 10:40:00|2248.7|2246.7|2252.6|2249.6|2252.6|2250.5|2248.3|2246.3|177
1699526700000|2023-11-09 10:45:00|2252.5|2249.5|2251.9|2249.9|2252.8|2250.7|2250.9|2248.9|183
1699527000000|2023-11-09 10:50:00|2252|2250|2252.8|2250.8|2253.9|2251.7|2251.9|2249.7|175
1699527300000|2023-11-09 10:55:00|2252.6|2250.6|2250.1|2248.1|2253.2|2250.7|2249.9|2247.9|134
1699527600000|2023-11-09 11:00:00|2250.2|2248.2|2250.1|2248.1|2250.8|2248.8|2248.8|2246.5|149
1699527900000|2023-11-09 11:05:00|2250.2|2248.2|2249.5|2247.5|2250.3|2248.3|2249.3|2246.9|110
1699528200000|2023-11-09 11:10:00|2249.4|2247.4|2250|2248|2250.3|2248.3|2249.3|2247.3|113
1699528500000|2023-11-09 11:15:00|2250.1|2248.1|2250.1|2248.1|2250.7|2248.7|2249.6|2247.6|121
1699528800000|2023-11-09 11:20:00|2250|2248|2248.6|2246.6|2250.6|2248.6|2248.1|2246.1|145
1699529100000|2023-11-09 11:25:00|2248.7|2246.7|2249.6|2247.6|2250.8|2248.6|2248.7|2246.7|139
1699529400000|2023-11-09 11:30:00|2249.7|2247.7|2251.1|2249.1|2252.3|2250.3|2249.3|2247.3|122
1699529700000|2023-11-09 11:35:00|2251.2|2249.2|2252.1|2250.1|2252.8|2250.3|2250.1|2248|137
1699530000000|2023-11-09 11:40:00|2252|2250|2253.7|2251.7|2253.8|2251.8|2252|2250|120
1699530300000|2023-11-09 11:45:00|2253.6|2251.6|2252.5|2250.5|2253.8|2251.7|2251.8|2249.8|132
1699530600000|2023-11-09 11:50:00|2252.6|2250.6|2255.3|2253.3|2256.2|2254|2252.3|2250.3|121
1699530900000|2023-11-09 11:55:00|2255.2|2253.2|2257.4|2254.4|2259|2256.8|2255.1|2253|211
1699531200000|2023-11-09 12:00:00|2257|2255|2256.7|2253.7|2258|2255.2|2254.6|2252.1|254
1699531500000|2023-11-09 12:05:00|2256.9|2253.9|2255|2252|2257.4|2254.6|2254.3|2252|190
1699531800000|2023-11-09 12:10:00|2254.6|2251.6|2253.5|2250.5|2255.3|2252.8|2252|2249.5|293
1699532100000|2023-11-09 12:15:00|2253.1|2251.1|2255.2|2252.2|2256.2|2254.2|2253.1|2250.7|371
1699532400000|2023-11-09 12:20:00|2255.1|2252.1|2257.3|2255.3|2257.7|2255.3|2254.1|2252.1|218
1699532700000|2023-11-09 12:25:00|2257.2|2255.2|2256.5|2253.5|2258.3|2255.8|2254.7|2252.7|231
1699533000000|2023-11-09 12:30:00|2256.1|2254.1|2255.8|2253.8|2257|2254.8|2255.4|2253.4|261
1699533300000|2023-11-09 12:35:00|2255.5|2253.5|2251.7|2249.7|2255.5|2253.5|2251.7|2249.7|182
1699533600000|2023-11-09 12:40:00|2251.6|2249.6|2252.8|2250.8|2253.4|2250.9|2251.4|2249.2|259
1699533900000|2023-11-09 12:45:00|2252.9|2250.9|2255|2253|2256.1|2254.1|2252.3|2249.5|268
1699534200000|2023-11-09 12:50:00|2254.9|2252.9|2254.5|2252.5|2255.9|2253.6|2254.4|2252|151
1699534500000|2023-11-09 12:55:00|2254.4|2252.4|2253|2250|2254.4|2252.4|2252.3|2249.8|189
1699534800000|2023-11-09 13:00:00|2252.3|2250.3|2249.6|2247.6|2253.4|2251.4|2249.2|2247.2|302
1699535100000|2023-11-09 13:05:00|2249.5|2247.5|2252|2250|2253.5|2251.5|2249.3|2247.3|281
1699535400000|2023-11-09 13:10:00|2251.9|2249.9|2251.9|2249.9|2255.1|2252.6|2250.3|2248.3|426
1699535700000|2023-11-09 13:15:00|2251.8|2249.8|2255.1|2253.1|2256|2254|2250.6|2248.2|438
1699536000000|2023-11-09 13:20:00|2255|2253|2255.4|2253.4|2258.3|2256|2253|2251|660
1699536300000|2023-11-09 13:25:00|2255.3|2253.3|2253.3|2250.3|2255.6|2253.6|2252.1|2249.4|578
1699536600000|2023-11-09 13:30:00|2254|2251|2248.4|2246.4|2256.8|2253.8|2247.4|2245|763
1699536900000|2023-11-09 13:35:00|2248.5|2246.5|2254.7|2252.7|2255.2|2253.1|2248|2245.5|577
1699537200000|2023-11-09 13:40:00|2254.6|2252.6|2252.1|2250.1|2254.6|2252.6|2248.1|2246|477
1699537500000|2023-11-09 13:45:00|2251.7|2249.7|2259.1|2257.1|2260.4|2258.4|2251.6|2249.6|547
1699537800000|2023-11-09 13:50:00|2259|2257|2268.6|2266.6|2270.2|2268.2|2259|2257|513
1699538100000|2023-11-09 13:55:00|2268.5|2266.5|2266.6|2264.6|2271.7|2269.4|2266.3|2264.3|586
1699538400000|2023-11-09 14:00:00|2266.8|2264.8|2264.9|2262.9|2268.4|2266.4|2261.2|2258.9|516
1699538700000|2023-11-09 14:05:00|2265|2263|2261.2|2259.2|2265|2263|2260.9|2258.6|421
1699539000000|2023-11-09 14:10:00|2261.1|2259.1|2262.1|2260.1|2262.7|2260.7|2259.1|2257.1|401
1699539300000|2023-11-09 14:15:00|2262.3|2260.3|2264.4|2262.4|2269.3|2267.3|2261.4|2259.4|424
1699539600000|2023-11-09 14:20:00|2264.7|2262.7|2267.5|2265.5|2268|2266|2264.3|2262.2|402
1699539900000|2023-11-09 14:25:00|2267.6|2265.6|2267.3|2265.3|2269.5|2267.4|2265.9|2263.9|427
1699540200000|2023-11-09 14:30:00|2267.2|2265.2|2268.6|2266.6|2269.1|2267.1|2259.6|2257.6|708
1699540500000|2023-11-09 14:35:00|2268.5|2266.5|2269.6|2267.6|2270.3|2267.7|2262.9|2260.9|732
1699540800000|2023-11-09 14:40:00|2269.4|2267.4|2275.3|2273.3|2277.2|2275.1|2269.2|2266.9|792
1699541100000|2023-11-09 14:45:00|2275.4|2273.4|2277.8|2275.8|2278.1|2275.9|2272.8|2270.8|675
1699541400000|2023-11-09 14:50:00|2277.9|2275.9|2280|2278|2282.3|2279.9|2276.5|2274.5|634
1699541700000|2023-11-09 14:55:00|2279.8|2277.8|2281.8|2279.8|2282.7|2280.7|2277.8|2275.8|577
1699542000000|2023-11-09 15:00:00|2281.7|2279.7|2279.8|2277.8|2283.2|2281.2|2278.4|2276.4|531
1699542300000|2023-11-09 15:05:00|2280|2278|2283.1|2281.1|2284.2|2282.2|2278.6|2276.2|566
1699542600000|2023-11-09 15:10:00|2283.2|2281.2|2293|2291|2293|2291|2282.4|2280.4|587
1699542900000|2023-11-09 15:15:00|2293.1|2291.1|2291.7|2289.7|2297.5|2295.3|2290.8|2288.8|723
1699543200000|2023-11-09 15:20:00|2291.6|2289.6|2291.1|2289.1|2294.5|2292.5|2290.3|2288|548
1699543500000|2023-11-09 15:25:00|2291.2|2289.2|2291.2|2289.2|2294.7|2292.7|2289.7|2287.7|628
1699543800000|2023-11-09 15:30:00|2291.4|2289.4|2291.8|2289.8|2292.8|2290.8|2289.1|2287|543
1699544100000|2023-11-09 15:35:00|2291.3|2289.3|2297.1|2295.1|2297.5|2295.5|2291.1|2289|631
1699544400000|2023-11-09 15:40:00|2297|2295|2299.7|2297.7|2299.8|2297.8|2295.1|2293.1|582
1699544700000|2023-11-09 15:45:00|2299.6|2297.6|2298.6|2296.6|2300.3|2298.3|2297|2295|635
1699545000000|2023-11-09 15:50:00|2298.5|2296.5|2295.1|2293.1|2299.9|2297.8|2293.9|2291.8|524
1699545300000|2023-11-09 15:55:00|2295.2|2293.2|2296.4|2294.4|2296.5|2294.5|2293.5|2291.3|411
1699545600000|2023-11-09 16:00:00|2296.5|2294.5|2292.5|2290.5|2296.9|2294.7|2291.6|2289.2|461
1699545900000|2023-11-09 16:05:00|2292.9|2289.9|2292.3|2290.3|2292.9|2290.6|2290.2|2287.8|459
1699546200000|2023-11-09 16:10:00|2292.4|2290.4|2293.9|2291.9|2294.6|2292.6|2292.1|2290.1|388
1699546500000|2023-11-09 16:15:00|2293.8|2291.8|2292.9|2290.9|2295.7|2293.7|2292.5|2290.5|318
1699546800000|2023-11-09 16:20:00|2293|2291|2295.7|2293.7|2297.1|2294.9|2292.8|2290.8|297
1699547100000|2023-11-09 16:25:00|2295.8|2293.8|2296.2|2294.2|2296.6|2294.6|2294.6|2292.6|268
1699547400000|2023-11-09 16:30:00|2296.3|2294.3|2294.1|2292.1|2296.8|2294.8|2292.9|2290.9|292
1699547700000|2023-11-09 16:35:00|2294.2|2292.2|2295.9|2293.9|2296.6|2294.3|2293.7|2291.7|276
1699548000000|2023-11-09 16:40:00|2295.8|2293.8|2296.4|2294.4|2297.2|2295.2|2295.3|2293.3|201
1699548300000|2023-11-09 16:45:00|2296.5|2294.5|2294|2292|2298.5|2296.5|2293.3|2291.3|317
1699548600000|2023-11-09 16:50:00|2294.1|2292.1|2288.9|2286.9|2294.9|2292.7|2288.4|2286.4|483
1699548900000|2023-11-09 16:55:00|2289|2287|2287.3|2285.3|2289.8|2287.8|2285.8|2283.8|417
1699549200000|2023-11-09 17:00:00|2287.4|2285.4|2289.3|2287.3|2289.5|2287.5|2285.7|2283.2|334
1699549500000|2023-11-09 17:05:00|2289.4|2287.4|2294.3|2292.3|2294.7|2292.7|2289.3|2287.3|266
1699549800000|2023-11-09 17:10:00|2294.4|2292.4|2292.3|2290.3|2295.7|2293.7|2291.8|2289.8|326
1699550100000|2023-11-09 17:15:00|2292.4|2290.4|2290.2|2288.2|2292.8|2290.8|2289.5|2287.5|307
1699550400000|2023-11-09 17:20:00|2290|2288|2287.9|2285.9|2290|2288|2287.6|2285.6|270
1699550700000|2023-11-09 17:25:00|2287.7|2285.7|2287.2|2285.2|2288.2|2286.2|2286.3|2284.3|293
1699551000000|2023-11-09 17:30:00|2287.1|2285.1|2287.7|2285.7|2288.5|2286.5|2286.5|2284.5|262
1699551300000|2023-11-09 17:35:00|2288|2286|2284.1|2282.1|2288.6|2286.6|2283.6|2281.6|260
1699551600000|2023-11-09 17:40:00|2284|2282|2284|2282|2286.2|2284.2|2283.9|2281.9|187
1699551900000|2023-11-09 17:45:00|2284.1|2282.1|2283.9|2281.9|2284.9|2282.9|2282.8|2280.8|224
1699552200000|2023-11-09 17:50:00|2284|2282|2283.6|2281.6|2284.8|2282.8|2283|2281|219
1699552500000|2023-11-09 17:55:00|2283.5|2281.5|2282.7|2280.7|2283.5|2281.5|2282.2|2280|195
1699552800000|2023-11-09 18:00:00|2282.6|2280.6|2274.3|2272.3|2283.4|2281.2|2271.7|2269.6|743
1699553100000|2023-11-09 18:05:00|2274.4|2272.4|2275.3|2273.3|2275.4|2273.4|2270.8|2268.7|768
1699553400000|2023-11-09 18:10:00|2275.2|2273.2|2280.2|2278.2|2280.6|2278.6|2273.4|2271.4|578
1699553700000|2023-11-09 18:15:00|2280.4|2278.4|2283.6|2281.6|2285.1|2282.7|2278.9|2276.5|531
1699554000000|2023-11-09 18:20:00|2284|2281|2284.4|2282.4|2286.5|2284.4|2283.2|2281|412
1699554300000|2023-11-09 18:25:00|2284.5|2282.5|2283.7|2281.7|2286.7|2284.7|2282.7|2280.7|524
1699554600000|2023-11-09 18:30:00|2283.6|2281.6|2281.1|2279.1|2284.1|2281.6|2278.9|2276.2|508
1699554900000|2023-11-09 18:35:00|2281|2279|2279.9|2277.9|2281.3|2279.3|2279|2276.8|384
1699555200000|2023-11-09 18:40:00|2280|2278|2276.5|2274.5|2280.5|2278.2|2275|2273|335
1699555500000|2023-11-09 18:45:00|2276.6|2274.6|2277.2|2275.2|2279.3|2276.6|2276|2273.8|340
1699555800000|2023-11-09 18:50:00|2277.1|2275.1|2274.2|2272.2|2277.5|2275.5|2273.8|2271.4|251
1699556100000|2023-11-09 18:55:00|2274.3|2272.3|2274.8|2271.8|2275.2|2273|2273.3|2270.7|304
1699556400000|2023-11-09 19:00:00|2274.9|2271.9|2269.2|2266.2|2274.9|2271.9|2261.6|2258.6|977
1699556700000|2023-11-09 19:05:00|2269.1|2266.1|2266.4|2263.4|2270|2267|2264.6|2261.6|798
1699557000000|2023-11-09 19:10:00|2266.5|2263.5|2264.4|2261.4|2266.7|2263.7|2263.2|2260.2|595
1699557300000|2023-11-09 19:15:00|2264.5|2261.5|2262.2|2259.2|2265.2|2262.5|2261.2|2258.3|589
1699557600000|2023-11-09 19:20:00|2261.9|2258.9|2264.4|2261.4|2266.7|2263.9|2261.7|2258.7|524
1699557900000|2023-11-09 19:25:00|2264.3|2261.3|2264.1|2261.1|2265.5|2262.9|2261.7|2258.8|500
1699558200000|2023-11-09 19:30:00|2264.3|2261.3|2261|2258|2264.6|2261.6|2260.1|2257.6|431
1699558500000|2023-11-09 19:35:00|2260.7|2257.7|2257.1|2254.1|2261|2258.5|2255.4|2252.9|441
1699558800000|2023-11-09 19:40:00|2257.2|2254.2|2257.8|2255.8|2261|2258|2256.5|2253.5|463
1699559100000|2023-11-09 19:45:00|2258.6|2255.6|2259.9|2257.9|2260.5|2258.1|2257.8|2255.4|318
1699559400000|2023-11-09 19:50:00|2259.7|2257.7|2258.9|2256.9|2260.2|2258.2|2258.3|2256.3|240
1699559700000|2023-11-09 19:55:00|2258.7|2256.7|2259.2|2257.2|2260.6|2258.3|2258.6|2256.2|237
1699560000000|2023-11-09 20:00:00|2259.3|2257.3|2260.1|2258.1|2260.5|2258.5|2257.9|2255.9|284
1699560300000|2023-11-09 20:05:00|2260|2258|2263.5|2261.5|2264|2261.5|2259.9|2257.9|230
1699560600000|2023-11-09 20:10:00|2263.4|2261.4|2263.4|2261.4|2265.2|2262.9|2262.6|2260.3|224
1699560900000|2023-11-09 20:15:00|2263.5|2261.5|2262.3|2260.3|2263.6|2261.6|2261.7|2259.5|221
1699561200000|2023-11-09 20:20:00|2262.2|2260.2|2262.1|2260.1|2263.5|2261.4|2261.7|2259.3|203
1699561500000|2023-11-09 20:25:00|2262.2|2260.2|2261.2|2259.2|2262.9|2260.9|2261|2259|167
1699561800000|2023-11-09 20:30:00|2261.1|2259.1|2259.6|2257.6|2261.9|2259.9|2259.2|2256.9|253
1699562100000|2023-11-09 20:35:00|2259.4|2257.4|2259|2257|2259.9|2257.9|2258.6|2256.3|155
1699562400000|2023-11-09 20:40:00|2259.1|2257.1|2260.3|2258.3|2260.3|2258.3|2258.5|2256.5|172
1699562700000|2023-11-09 20:45:00|2260.2|2258.2|2260.7|2258.7|2261.5|2259.3|2260.2|2257.9|142
1699563000000|2023-11-09 20:50:00|2260.8|2258.8|2260.5|2258.5|2261.9|2259.6|2260|2257.7|165
1699563300000|2023-11-09 20:55:00|2260.6|2258.6|2261.2|2258.2|2261.3|2258.9|2260.1|2257.5|202
1699563600000|2023-11-09 21:00:00|2260.2|2258.3|2259.6|2257.6|2261.2|2258.6|2259.3|2256.8|165
1699563900000|2023-11-09 21:05:00|2259.5|2257.5|2261.2|2259.2|2261.5|2259.3|2258.9|2256.7|144
1699564200000|2023-11-09 21:10:00|2261.3|2259.3|2263.6|2260.6|2263.9|2261.5|2261.2|2259.2|103
1699564500000|2023-11-09 21:15:00|2263.4|2260.4|2263.4|2260.4|2263.5|2261.1|2262|2259.6|72
1699564800000|2023-11-09 21:20:00|2263.6|2260.6|2263.6|2260.6|2264.1|2261.1|2263|2260.4|66
1699565100000|2023-11-09 21:25:00|2263.4|2260.4|2264.1|2261.1|2264.3|2261.7|2263.1|2260.3|135
1699565400000|2023-11-09 21:30:00|2264.2|2261.2|2264.7|2261.7|2264.7|2261.9|2263.9|2261|51
1699565700000|2023-11-09 21:35:00|2264.8|2261.8|2265.2|2262.2|2265.6|2262.8|2264.6|2261.7|108
1699566000000|2023-11-09 21:40:00|2265|2262|2265.2|2262.2|2265.4|2262.4|2264.7|2261.7|57
1699566300000|2023-11-09 21:45:00|2265.3|2262.3|2265.3|2262.3|2265.6|2262.7|2264.5|2261.8|84
1699566600000|2023-11-09 21:50:00|2265.8|2262.8|2265.8|2262.8|2266.1|2263.1|2265.1|2262.1|58
1699566900000|2023-11-09 21:55:00|2265.5|2262.5|2265.9|2262.9|2267.4|2263.6|2264.7|2261.7|237
1699570800000|2023-11-09 23:00:00|2265.5|2262.5|2262.9|2259.9|2265.5|2262.5|2262.5|2259.5|132
1699571100000|2023-11-09 23:05:00|2263|2260|2263.3|2260.3|2263.8|2260.8|2262.6|2259.6|103
1699571400000|2023-11-09 23:10:00|2263.2|2260.2|2263.7|2260.7|2264|2261|2262.3|2259.7|128
1699571700000|2023-11-09 23:15:00|2263.6|2260.6|2262.8|2259.8|2263.6|2260.6|2262.3|2259.3|147
1699572000000|2023-11-09 23:20:00|2262.9|2259.9|2262.3|2259.3|2263.1|2260.1|2262.2|2259.2|106
1699572300000|2023-11-09 23:25:00|2262.4|2259.4|2263.5|2261.5|2264.1|2261.6|2261.8|2259.2|84
1699572600000|2023-11-09 23:30:00|2263.4|2261.4|2262.9|2259.9|2264.1|2261.4|2262.4|2259.8|101
1699572900000|2023-11-09 23:35:00|2262.8|2259.8|2262.3|2259.3|2263.1|2260.6|2262.2|2259.2|67
1699573200000|2023-11-09 23:40:00|2262.2|2259.2|2263|2260|2263.1|2260.8|2261.2|2258.2|123
1699573500000|2023-11-09 23:45:00|2263.3|2260.3|2264.1|2261.1|2264.3|2261.3|2262.8|2260|111
1699573800000|2023-11-09 23:50:00|2264|2261|2265.2|2262.2|2265.9|2263.3|2263.8|2260.8|213
1699574100000|2023-11-09 23:55:00|2265|2262|2265.1|2262.1|2266.3|2263.3|2264.5|2261.5|120
1699574400000|2023-11-10 00:00:00|2265|2262|2264|2261|2265.5|2262.5|2263.5|2260.6|200
1699574700000|2023-11-10 00:05:00|2263.9|2260.9|2263.8|2260.8|2266.3|2263.5|2262.3|2259.8|202
1699575000000|2023-11-10 00:10:00|2263.9|2260.9|2263.5|2260.5|2264.1|2261.5|2262.9|2260.4|99
1699575300000|2023-11-10 00:15:00|2263.6|2260.6|2265.6|2262.6|2266.2|2263.5|2263.3|2260.5|115
1699575600000|2023-11-10 00:20:00|2265.7|2262.7|2266.4|2264.4|2266.9|2264.5|2264.9|2262.4|149
1699575900000|2023-11-10 00:25:00|2266|2264|2268.3|2265.3|2268.7|2266.2|2265.9|2263.7|167
1699576200000|2023-11-10 00:30:00|2267.8|2265.8|2265.9|2262.9|2268.5|2265.8|2265.4|2262.9|182
1699576500000|2023-11-10 00:35:00|2265.4|2263.4|2265|2263|2266.3|2263.8|2264.7|2262.1|82
1699576800000|2023-11-10 00:40:00|2264.9|2262.9|2265.9|2263.9|2266.8|2264.2|2264.9|2262.7|96
1699577100000|2023-11-10 00:45:00|2266|2264|2266.4|2263.4|2266.7|2264|2265.3|2262.9|50
1699577400000|2023-11-10 00:50:00|2266|2264|2268.5|2265.5|2268.5|2266|2265.9|2263.4|107
1699577700000|2023-11-10 00:55:00|2268.6|2265.6|2269.3|2266.3|2269.5|2267.2|2267.4|2264.8|184
1699578000000|2023-11-10 01:00:00|2269.4|2266.4|2268.1|2265.1|2271.9|2269.1|2267.7|2265|478
1699578300000|2023-11-10 01:05:00|2268.6|2265.6|2271.7|2268.7|2272|2269.2|2268.3|2265.6|327
1699578600000|2023-11-10 01:10:00|2271.5|2268.5|2269.8|2266.8|2271.9|2268.9|2269.2|2266.4|235
1699578900000|2023-11-10 01:15:00|2269.7|2266.7|2272.5|2269.5|2272.7|2269.7|2269.2|2266.7|212
1699579200000|2023-11-10 01:20:00|2272.6|2269.6|2271.3|2268.3|2272.6|2269.6|2269.6|2266.6|281
1699579500000|2023-11-10 01:25:00|2271.2|2268.2|2269.1|2266.1|2271.2|2268.3|2268.4|2265.8|293
1699579800000|2023-11-10 01:30:00|2269.2|2266.2|2268.9|2265.9|2270.4|2267.4|2267.7|2264.9|418
1699580100000|2023-11-10 01:35:00|2268.8|2265.8|2268|2265|2268.9|2266.2|2266.3|2263.7|292
1699580400000|2023-11-10 01:40:00|2267.8|2264.8|2269.5|2266.5|2270.5|2267.8|2266.2|2263.4|305
1699580700000|2023-11-10 01:45:00|2269.6|2266.6|2270.4|2267.4|2270.6|2267.9|2268.1|2265.4|233
1699581000000|2023-11-10 01:50:00|2270.5|2267.5|2269.5|2266.5|2270.8|2267.8|2268.9|2265.9|219
1699581300000|2023-11-10 01:55:00|2269.4|2266.4|2270.3|2267.3|2270.6|2267.9|2268.7|2266.1|218
1699581600000|2023-11-10 02:00:00|2270.4|2267.4|2274.1|2271.1|2274.1|2271.1|2269.4|2266.8|310
1699581900000|2023-11-10 02:05:00|2274.2|2271.2|2272.5|2269.5|2274.2|2271.6|2271.7|2269.3|177
1699582200000|2023-11-10 02:10:00|2271.8|2269.8|2271.2|2268.2|2273.6|2270.6|2271.1|2268.2|167
1699582500000|2023-11-10 02:15:00|2271.1|2268.1|2267.6|2264.6|2271.1|2268.3|2266.9|2264.5|176
1699582800000|2023-11-10 02:20:00|2267.7|2264.7|2266.7|2263.7|2267.7|2265.2|2265.2|2262.5|221
1699583100000|2023-11-10 02:25:00|2266.6|2263.6|2267.7|2264.7|2268|2265.2|2265.8|2263|172
1699583400000|2023-11-10 02:30:00|2267.8|2264.8|2269.3|2266.3|2270.1|2267.6|2267.5|2264.6|238
1699583700000|2023-11-10 02:35:00|2269.2|2266.2|2267.7|2264.7|2269.5|2266.8|2267|2264.2|161
1699584000000|2023-11-10 02:40:00|2267.6|2264.6|2269.1|2266.1|2270|2267|2267.4|2264.4|109
1699584300000|2023-11-10 02:45:00|2269.2|2266.2|2269.4|2266.4|2269.9|2267.1|2268.6|2265.6|131
1699584600000|2023-11-10 02:50:00|2269.5|2266.5|2269.4|2266.4|2269.7|2267|2268.3|2265.7|134
1699584900000|2023-11-10 02:55:00|2269.5|2266.5|2270.7|2267.7|2271.3|2268.3|2269.2|2266.3|186
1699585200000|2023-11-10 03:00:00|2270.6|2267.6|2270.8|2267.8|2271.7|2269|2270.2|2267.4|181
1699585500000|2023-11-10 03:05:00|2270.6|2268.6|2271.5|2268.5|2271.5|2268.8|2270.4|2267.6|147
1699585800000|2023-11-10 03:10:00|2271.2|2268.2|2272.1|2269.1|2272.3|2269.3|2270.7|2268.1|138
1699586100000|2023-11-10 03:15:00|2272|2269|2271.6|2268.6|2272.7|2270|2270.7|2268.1|217
1699586400000|2023-11-10 03:20:00|2271.7|2268.7|2271.8|2268.8|2272.6|2270|2271.4|2268.6|147
1699586700000|2023-11-10 03:25:00|2271.7|2268.7|2270.4|2267.4|2271.7|2268.7|2269.6|2267|116
1699587000000|2023-11-10 03:30:00|2270.5|2267.5|2273.7|2270.7|2273.7|2270.7|2270.2|2267.2|191
1699587300000|2023-11-10 03:35:00|2273.8|2270.8|2275.3|2272.3|2275.4|2272.9|2273.6|2270.6|122
1699587600000|2023-11-10 03:40:00|2275.2|2272.2|2274.7|2271.7|2275.8|2273.3|2274.7|2271.7|117
1699587900000|2023-11-10 03:45:00|2274.8|2271.8|2273.8|2270.8|2275.6|2272.8|2273.8|2270.8|132
1699588200000|2023-11-10 03:50:00|2273.7|2270.7|2273.7|2270.7|2274.4|2271.6|2273.6|2270.6|106
1699588500000|2023-11-10 03:55:00|2273.6|2270.6|2272.6|2269.6|2273.8|2270.8|2272.1|2269.5|123
1699588800000|2023-11-10 04:00:00|2272.7|2269.7|2271.3|2269.3|2273|2270.3|2271.2|2268.6|104
1699589100000|2023-11-10 04:05:00|2271.5|2269.5|2272.3|2269.3|2272.5|2269.6|2271|2268.4|88
1699589400000|2023-11-10 04:10:00|2272.2|2269.2|2271.4|2268.4|2272.9|2270.5|2270.7|2268.2|84
1699589700000|2023-11-10 04:15:00|2271.1|2269.1|2271.3|2269.3|2272.2|2269.6|2271.1|2268.5|99
1699590000000|2023-11-10 04:20:00|2271.4|2269.4|2271.5|2269.5|2272.4|2270|2270.8|2268.4|157
1699590300000|2023-11-10 04:25:00|2271.3|2269.3|2273.3|2270.3|2273.5|2270.5|2271.3|2268.8|168
1699590600000|2023-11-10 04:30:00|2273.5|2270.5|2273.3|2270.3|2273.9|2271.2|2273.2|2270.2|82
1699590900000|2023-11-10 04:35:00|2273.4|2270.4|2272.8|2269.8|2273.5|2270.5|2271.9|2269.3|141
1699591200000|2023-11-10 04:40:00|2273|2270|2273.3|2270.3|2273.6|2271|2272.7|2269.8|103
1699591500000|2023-11-10 04:45:00|2273.2|2270.2|2273.2|2270.2|2273.7|2271.1|2272.7|2270.2|79
1699591800000|2023-11-10 04:50:00|2273.3|2270.3|2273.2|2270.2|2273.6|2270.8|2272.4|2269.8|67
1699592100000|2023-11-10 04:55:00|2273.4|2270.4|2272.3|2270.3|2273.6|2270.8|2272.3|2269.8|81
1699592400000|2023-11-10 05:00:00|2272.4|2270.4|2271.9|2268.9|2273.1|2270.5|2270.8|2268.1|155
1699592700000|2023-11-10 05:05:00|2272|2269|2270.7|2267.7|2272.6|2269.9|2270.1|2267.6|138
1699593000000|2023-11-10 05:10:00|2270.8|2267.8|2270.6|2267.6|2271|2268.5|2269.8|2267.2|105
1699593300000|2023-11-10 05:15:00|2270.7|2267.7|2269.8|2266.8|2270.7|2268.1|2269.1|2266.6|111
1699593600000|2023-11-10 05:20:00|2269.9|2266.9|2270.3|2268.3|2271.1|2268.6|2268.8|2266.3|120
1699593900000|2023-11-10 05:25:00|2270.2|2268.2|2270.8|2267.8|2271.7|2269.4|2270.2|2267.5|132
1699594200000|2023-11-10 05:30:00|2271|2268|2271.9|2268.9|2272|2269.8|2270.4|2267.9|183
1699594500000|2023-11-10 05:35:00|2271.6|2269.6|2268.7|2266.7|2271.9|2269.6|2268|2265.8|156
1699594800000|2023-11-10 05:40:00|2269.2|2266.2|2269.7|2266.7|2270.5|2268.1|2268.9|2266.2|134
1699595100000|2023-11-10 05:45:00|2269.6|2266.6|2269|2267|2270.5|2268.1|2268.7|2266.1|150
1699595400000|2023-11-10 05:50:00|2268.8|2266.8|2270.4|2267.4|2270.8|2268.3|2268.8|2266.8|209
1699595700000|2023-11-10 05:55:00|2270.6|2267.6|2272.2|2269.2|2272.5|2269.9|2270.1|2267.4|177
1699596000000|2023-11-10 06:00:00|2272.1|2269.1|2269.3|2266.3|2272.3|2269.3|2268.3|2266.1|199
1699596300000|2023-11-10 06:05:00|2269.4|2266.4|2268.6|2265.6|2269.4|2266.7|2266.7|2264.5|221
1699596600000|2023-11-10 06:10:00|2268.5|2265.5|2270|2267|2270.5|2267.9|2267.8|2265.5|169
1699596900000|2023-11-10 06:15:00|2270.1|2267.1|2271.2|2268.2|2271.5|2268.9|2268.2|2265.7|203
1699597200000|2023-11-10 06:20:00|2271.3|2268.3|2271.1|2268.1|2271.8|2269.2|2270.1|2267.6|174
1699597500000|2023-11-10 06:25:00|2271|2268|2272.6|2269.6|2273.3|2270.8|2270.4|2267.8|173
1699597800000|2023-11-10 06:30:00|2272.7|2269.7|2272.6|2269.6|2273.3|2270.3|2271|2268.4|163
1699598100000|2023-11-10 06:35:00|2272.7|2269.7|2271.7|2268.7|2274.4|2271.9|2270.9|2268.4|195
1699598400000|2023-11-10 06:40:00|2271.6|2268.6|2268.8|2265.8|2271.7|2268.9|2268.3|2265.7|168
1699598700000|2023-11-10 06:45:00|2268.3|2266.3|2268.2|2265.2|2268.8|2266.3|2267.2|2264.7|122
1699599000000|2023-11-10 06:50:00|2268.4|2265.4|2268|2265|2269.5|2266.8|2266.4|2264.1|140
1699599300000|2023-11-10 06:55:00|2267.9|2264.9|2265.8|2263.8|2267.9|2265.4|2265.3|2262.8|165
1699599600000|2023-11-10 07:00:00|2265.9|2263.9|2264.1|2261.1|2267.5|2265|2263.2|2260.7|223
1699599900000|2023-11-10 07:05:00|2264|2261|2265.7|2263.7|2266.7|2264.3|2263.2|2260.9|189
1699600200000|2023-11-10 07:10:00|2265.6|2263.6|2263.5|2260.5|2266.9|2264.4|2262.6|2260.1|267
1699600500000|2023-11-10 07:15:00|2263|2261|2264.4|2262.4|2265.2|2262.7|2262.4|2260.1|243
1699600800000|2023-11-10 07:20:00|2264.5|2262.5|2263.2|2261.2|2264.7|2262.5|2261.9|2259.9|181
1699601100000|2023-11-10 07:25:00|2263.1|2261.1|2264.1|2261.1|2264.1|2261.7|2262.1|2259.6|141
1699601400000|2023-11-10 07:30:00|2264.2|2261.2|2261.4|2258.4|2264.2|2261.7|2260.5|2258|199
1699601700000|2023-11-10 07:35:00|2261|2259|2266.2|2263.2|2266.5|2264.2|2260.9|2258.3|185
1699602000000|2023-11-10 07:40:00|2266.1|2263.1|2267.2|2264.2|2268.1|2266|2264.9|2262.8|262
1699602300000|2023-11-10 07:45:00|2267.4|2264.4|2267.6|2265.6|2268.6|2266.1|2266.8|2264.3|192
1699602600000|2023-11-10 07:50:00|2267.7|2265.7|2267.9|2264.9|2268.8|2266.2|2267.3|2264.7|166
1699602900000|2023-11-10 07:55:00|2268|2265|2264.9|2262.9|2268.3|2265.7|2263.9|2261.7|188
1699603200000|2023-11-10 08:00:00|2265|2263|2264.9|2262.9|2265.6|2263.6|2263.1|2260.9|299
1699603500000|2023-11-10 08:05:00|2265|2263|2265.3|2263.3|2265.7|2263.7|2264.1|2262.1|234
1699603800000|2023-11-10 08:10:00|2265.2|2263.2|2264.6|2262.6|2265.9|2263.9|2263.4|2261.4|202
1699604100000|2023-11-10 08:15:00|2264.8|2262.8|2267.2|2265.2|2268.8|2266.8|2264.8|2262.8|170
1699604400000|2023-11-10 08:20:00|2267.1|2265.1|2267.3|2265.3|2269.2|2267.2|2267|2265|176
1699604700000|2023-11-10 08:25:00|2267.2|2265.2|2269.8|2267.8|2270.2|2268|2267.2|2265.2|227
1699605000000|2023-11-10 08:30:00|2269.9|2267.9|2267.8|2265.8|2269.9|2267.9|2266.9|2264.9|234
1699605300000|2023-11-10 08:35:00|2267.7|2265.7|2267.2|2265.2|2269.3|2267.3|2266.2|2264.2|175
1699605600000|2023-11-10 08:40:00|2267.1|2265.1|2268.6|2266.6|2268.7|2266.7|2266.3|2264.3|191
1699605900000|2023-11-10 08:45:00|2268.7|2266.7|2264.7|2262.7|2269.1|2267.1|2264.4|2262.1|272
1699606200000|2023-11-10 08:50:00|2264.6|2262.6|2263.8|2261.8|2266.4|2264.1|2263.6|2261.6|222
1699606500000|2023-11-10 08:55:00|2263.7|2261.7|2262.9|2260.9|2266.1|2263.5|2262.5|2260.5|200
1699606800000|2023-11-10 09:00:00|2262.8|2260.8|2261|2259|2262.8|2260.8|2260.2|2258.2|308
1699607100000|2023-11-10 09:05:00|2260.9|2258.9|2259.2|2257.2|2261.3|2259.3|2259.2|2257|271
1699607400000|2023-11-10 09:10:00|2259.3|2257.3|2260.7|2258.7|2260.8|2258.8|2258.8|2256.8|226
1699607700000|2023-11-10 09:15:00|2260.5|2258.5|2259.9|2257.9|2260.9|2258.9|2258.9|2256.9|212
1699608000000|2023-11-10 09:20:00|2259.5|2257.5|2259.7|2257.7|2260.5|2258.5|2258.8|2256.8|198
1699608300000|2023-11-10 09:25:00|2259.6|2257.6|2259.7|2257.7|2260.3|2258.3|2259.2|2257.2|149
1699608600000|2023-11-10 09:30:00|2259.6|2257.6|2258.9|2256.9|2259.7|2257.7|2257.7|2255.5|187
1699608900000|2023-11-10 09:35:00|2258.8|2256.8|2257.1|2255.1|2258.9|2256.9|2256.7|2254.7|138
1699609200000|2023-11-10 09:40:00|2257.2|2255.2|2258.7|2256.7|2258.7|2256.7|2257.2|2254.7|121
1699609500000|2023-11-10 09:45:00|2258.6|2256.6|2260|2258|2260|2258|2258.5|2256.5|122
1699609800000|2023-11-10 09:50:00|2259.9|2257.9|2259.4|2256.4|2260.8|2258.2|2259.2|2256.3|111
1699610100000|2023-11-10 09:55:00|2259.1|2257.1|2259.4|2257.4|2260.1|2257.6|2258.6|2256.4|151
1699610400000|2023-11-10 10:00:00|2259.3|2257.3|2258.6|2256.6|2259.6|2257.3|2258|2255.6|135
1699610700000|2023-11-10 10:05:00|2258.4|2256.4|2256.5|2254.5|2258.7|2256.7|2256.3|2254.3|175
1699611000000|2023-11-10 10:10:00|2256.4|2254.4|2258.9|2256.9|2259.4|2257.4|2255|2252.4|267
1699611300000|2023-11-10 10:15:00|2259|2257|2257.8|2254.8|2259.3|2257.3|2256.7|2254.7|146
1699611600000|2023-11-10 10:20:00|2257.7|2254.7|2256.7|2254.7|2258.6|2256.4|2255.9|2253.9|159
1699611900000|2023-11-10 10:25:00|2256.8|2254.8|2256.7|2254.7|2257.9|2255.5|2256.1|2254.1|106
1699612200000|2023-11-10 10:30:00|2256.5|2254.5|2256.5|2254.5|2257.2|2255.2|2255.5|2253.5|138
1699612500000|2023-11-10 10:35:00|2256.4|2254.4|2257.4|2255.4|2258.2|2256|2256.2|2253.7|173
1699612800000|2023-11-10 10:40:00|2257.3|2255.3|2254.9|2252.9|2257.3|2255.3|2254.7|2252.7|134
1699613100000|2023-11-10 10:45:00|2254.8|2252.8|2256.5|2254.5|2257.5|2255.5|2253.8|2251.8|170
1699613400000|2023-11-10 10:50:00|2256.3|2254.3|2256.3|2254.3|2257.2|2255|2255.8|2253.7|130
1699613700000|2023-11-10 10:55:00|2256.4|2254.4|2258.7|2256.7|2259.4|2257.4|2256|2254|157
1699614000000|2023-11-10 11:00:00|2258.6|2256.6|2257.2|2255.2|2258.6|2256.6|2255.6|2253.4|244
1699614300000|2023-11-10 11:05:00|2257.5|2255.5|2257.6|2255.6|2258.2|2256|2257.1|2255.1|155
1699614600000|2023-11-10 11:10:00|2257.5|2255.5|2253.9|2251.9|2258.2|2255.9|2253.7|2251.7|200
1699614900000|2023-11-10 11:15:00|2253.8|2251.8|2251.9|2249.9|2254.4|2252|2251.6|2249.6|282
1699615200000|2023-11-10 11:20:00|2252|2250|2250.6|2247.6|2253.1|2250.9|2250.2|2247.5|315
1699615500000|2023-11-10 11:25:00|2250.5|2247.5|2248.2|2246.2|2251.3|2248.9|2247.5|2245.5|268
1699615800000|2023-11-10 11:30:00|2248|2246|2247.3|2245.3|2248.2|2246.2|2245.6|2243.3|358
1699616100000|2023-11-10 11:35:00|2247|2245|2247.5|2245.5|2247.5|2245.5|2245|2243|263
1699616400000|2023-11-10 11:40:00|2247.4|2245.4|2248.1|2246.1|2248.3|2246.3|2246.7|2244.7|233
1699616700000|2023-11-10 11:45:00|2247.7|2245.7|2247.6|2245.6|2248.2|2246.2|2246.4|2244.3|215
1699617000000|2023-11-10 11:50:00|2247.7|2245.7|2248.7|2246.7|2249.4|2246.9|2247.6|2245.4|205
1699617300000|2023-11-10 11:55:00|2248.8|2246.8|2250|2248|2251.5|2249.2|2248.6|2246.4|229
1699617600000|2023-11-10 12:00:00|2250.4|2247.4|2250.9|2247.9|2251.4|2248.8|2249.7|2247.2|257
1699617900000|2023-11-10 12:05:00|2250.8|2247.8|2251.7|2248.7|2252.5|2250.2|2250.2|2247.7|184
1699618200000|2023-11-10 12:10:00|2251.6|2248.6|2252.6|2250.6|2252.7|2250.7|2249.6|2247.4|251
1699618500000|2023-11-10 12:15:00|2252.5|2250.5|2251.7|2249.7|2253.2|2250.7|2250.8|2248.8|302
1699618800000|2023-11-10 12:20:00|2251.6|2249.6|2251.8|2249.8|2252.1|2250|2250.9|2248.9|185
1699619100000|2023-11-10 12:25:00|2251.7|2249.7|2248.7|2246.7|2251.8|2249.8|2248.6|2246.6|272
1699619400000|2023-11-10 12:30:00|2248.8|2246.8|2247.5|2245.5|2250|2247.8|2246.5|2244.2|355
1699619700000|2023-11-10 12:35:00|2247.3|2245.3|2247.9|2245.9|2248.9|2246.9|2246.6|2244.6|296
1699620000000|2023-11-10 12:40:00|2248.1|2246.1|2249.3|2247.3|2250.5|2248.5|2245.1|2243.1|327
1699620300000|2023-11-10 12:45:00|2249.4|2247.4|2253|2251|2253.3|2251.3|2248.5|2246.5|306
1699620600000|2023-11-10 12:50:00|2252.9|2250.9|2255.8|2253.8|2257|2255|2252.9|2250.9|363
1699620900000|2023-11-10 12:55:00|2255.5|2253.5|2256.4|2254.4|2257.3|2254.9|2254|2252|299
1699621200000|2023-11-10 13:00:00|2256.3|2254.3|2253.6|2251.6|2258.3|2256.1|2253.2|2250.8|704
1699621500000|2023-11-10 13:05:00|2253.7|2251.7|2254.6|2252.6|2255.2|2252.9|2251.9|2249.8|499
1699621800000|2023-11-10 13:10:00|2254.4|2252.4|2252.5|2250.5|2255.3|2253.1|2251.9|2249.5|412
1699622100000|2023-11-10 13:15:00|2252.6|2250.6|2256.5|2254.5|2259.8|2257.8|2252.6|2250.6|436
1699622400000|2023-11-10 13:20:00|2256.4|2254.4|2253.9|2251.9|2257.6|2255.3|2252.8|2250.5|581
1699622700000|2023-11-10 13:25:00|2253.8|2251.8|2248.6|2246.6|2254|2252|2246.6|2244.6|526
1699623000000|2023-11-10 13:30:00|2248.9|2246.9|2244.2|2242.2|2250.4|2248.4|2242.4|2240.2|617
1699623300000|2023-11-10 13:35:00|2244.3|2242.3|2242.6|2239.6|2246.9|2244.9|2241.5|2239.5|564
1699623600000|2023-11-10 13:40:00|2242.7|2239.7|2243.1|2241.1|2244.3|2242.1|2240.6|2238.3|441
1699623900000|2023-11-10 13:45:00|2243|2241|2244.3|2242.3|2247.8|2245.8|2243|2240.4|550
1699624200000|2023-11-10 13:50:00|2244.2|2242.2|2249.3|2247.3|2250.8|2248.3|2243.9|2241.9|453
1699624500000|2023-11-10 13:55:00|2248.9|2246.9|2245.6|2243.6|2249.1|2247.1|2245|2242.8|393
1699624800000|2023-11-10 14:00:00|2245.7|2243.7|2245.2|2243.2|2245.9|2243.8|2243.3|2241.2|390
1699625100000|2023-11-10 14:05:00|2245.4|2243.4|2244.6|2242.6|2247.2|2244.9|2243.3|2241.2|412
1699625400000|2023-11-10 14:10:00|2244.5|2242.5|2245.4|2243.4|2245.5|2243.5|2242.6|2240.6|356
1699625700000|2023-11-10 14:15:00|2245.2|2243.2|2240.3|2238.3|2245.7|2243.7|2239.2|2237.2|476
1699626000000|2023-11-10 14:20:00|2240.4|2238.4|2237.8|2235.8|2241|2239|2233.6|2231.3|565
1699626300000|2023-11-10 14:25:00|2237.7|2235.7|2242.8|2240.8|2243|2241|2236.3|2234.3|527
1699626600000|2023-11-10 14:30:00|2242.9|2240.9|2238.1|2236.1|2245.4|2243.4|2236.5|2234.5|664
1699626900000|2023-11-10 14:35:00|2238.2|2236.2|2233.7|2231.7|2238.4|2236.4|2232.2|2230.2|829
1699627200000|2023-11-10 14:40:00|2233.6|2231.6|2235.1|2233.1|2235.2|2233.2|2229.9|2227.9|704
1699627500000|2023-11-10 14:45:00|2235|2233|2234.7|2232.7|2238.7|2236.7|2233.7|2231.1|599
1699627800000|2023-11-10 14:50:00|2234.8|2232.8|2231.9|2228.9|2235|2233|2230.5|2228.5|642
1699628100000|2023-11-10 14:55:00|2231.8|2228.8|2235.1|2232.1|2235.2|2232.2|2229.5|2227.5|627
1699628400000|2023-11-10 15:00:00|2235|2232|2233|2231|2235|2232|2226.7|2223.7|1200
1699628700000|2023-11-10 15:05:00|2233.2|2231.2|2245|2243|2245.4|2243.4|2233|2231|938
1699629000000|2023-11-10 15:10:00|2245.1|2243.1|2248.2|2246.2|2248.9|2246.9|2238.5|2236.5|741
1699629300000|2023-11-10 15:15:00|2248.3|2246.3|2246.9|2244.9|2249.2|2247.2|2244.2|2242.2|612
1699629600000|2023-11-10 15:20:00|2247.1|2245.1|2236.7|2234.7|2248.2|2246.2|2235.6|2233.6|672
1699629900000|2023-11-10 15:25:00|2236.6|2234.6|2237|2235|2238.4|2236.4|2233.6|2231.6|602
1699630200000|2023-11-10 15:30:00|2237.1|2235.1|2231.7|2228.7|2237.8|2235.7|2230.7|2228.6|611
1699630500000|2023-11-10 15:35:00|2231.6|2229.6|2235.6|2233.6|2239.2|2237.2|2231.3|2229.3|597
1699630800000|2023-11-10 15:40:00|2235.5|2233.5|2233.2|2231.2|2236.2|2234|2232.4|2230.4|484
1699631100000|2023-11-10 15:45:00|2233.3|2231.3|2229.1|2227.1|2234.2|2232.2|2228.8|2226.8|432
1699631400000|2023-11-10 15:50:00|2229.2|2227.2|2235|2233|2235.8|2233.8|2229.2|2227.2|423
1699631700000|2023-11-10 15:55:00|2234.9|2232.9|2237.7|2235.7|2238.6|2236.6|2233.5|2231.5|431
1699632000000|2023-11-10 16:00:00|2237.8|2235.8|2239.6|2237.6|2241.4|2239.2|2235.5|2232.9|468
1699632300000|2023-11-10 16:05:00|2239.5|2237.5|2239.7|2237.7|2240.6|2238.6|2238|2236|398
1699632600000|2023-11-10 16:10:00|2239.8|2237.8|2237|2235|2240|2237.8|2232.9|2230.9|433
1699632900000|2023-11-10 16:15:00|2237.1|2235.1|2235.1|2233.1|2238.1|2236.1|2234.4|2232|375
1699633200000|2023-11-10 16:20:00|2234.9|2232.9|2233.3|2230.3|2235.1|2233.1|2232.1|2229.8|420
1699633500000|2023-11-10 16:25:00|2233.4|2230.4|2232.6|2230.6|2234.5|2232.5|2231.5|2229.5|371
1699633800000|2023-11-10 16:30:00|2232.5|2230.5|2231.8|2229.8|2234.1|2232.1|2230.6|2228.6|361
1699634100000|2023-11-10 16:35:00|2231.7|2229.7|2233.2|2231.2|2233.5|2231.5|2229.9|2227.8|436
1699634400000|2023-11-10 16:40:00|2233.1|2231.1|2235.4|2233.4|2236.4|2234.4|2232.2|2230.2|349
1699634700000|2023-11-10 16:45:00|2235.2|2233.2|2234.5|2232.5|2235.5|2233.5|2233.8|2231.2|329
1699635000000|2023-11-10 16:50:00|2234.4|2232.4|2236|2234|2237.2|2235.2|2233.5|2231.5|351
1699635300000|2023-11-10 16:55:00|2235.9|2233.9|2235.6|2233.6|2237|2235|2235|2232.8|311
1699635600000|2023-11-10 17:00:00|2235.5|2233.5|2236.5|2234.5|2237.3|2235.3|2234|2232|301
1699635900000|2023-11-10 17:05:00|2236.4|2234.4|2235.1|2233.1|2236.6|2234.6|2234.4|2232.4|281
1699636200000|2023-11-10 17:10:00|2235.2|2233.2|2234.5|2232.5|2236.8|2234.8|2234.2|2232.2|314
1699636500000|2023-11-10 17:15:00|2234.4|2232.4|2234.6|2232.6|2236.5|2234.5|2234.2|2232.2|224
1699636800000|2023-11-10 17:20:00|2234.4|2232.4|2232.7|2230.7|2234.9|2232.5|2231.2|2229.1|242
1699637100000|2023-11-10 17:25:00|2232.6|2230.6|2231|2229|2233.6|2231.6|2230.4|2228.4|220
1699637400000|2023-11-10 17:30:00|2230.9|2228.9|2230.1|2228.1|2231.3|2229.3|2229.5|2227.2|269
1699637700000|2023-11-10 17:35:00|2230|2228|2231.4|2229.4|2232.3|2230.3|2230|2227.8|217
1699638000000|2023-11-10 17:40:00|2231.3|2229.3|2229.1|2227.1|2232.1|2229.8|2228.8|2226.8|275
1699638300000|2023-11-10 17:45:00|2229|2227|2227.5|2225.5|2229.5|2227.5|2226.8|2224.8|308
1699638600000|2023-11-10 17:50:00|2227.4|2225.4|2228.4|2226.4|2229.2|2227.2|2227.2|2225.2|207
1699638900000|2023-11-10 17:55:00|2228.5|2226.5|2228.7|2226.7|2229.5|2227.5|2227.4|2225.3|199
1699639200000|2023-11-10 18:00:00|2228.6|2226.6|2228.9|2226.9|2230.8|2228.6|2228.2|2226.2|218
1699639500000|2023-11-10 18:05:00|2229|2227|2226.9|2224.9|2229.2|2227.2|2226|2224|163
1699639800000|2023-11-10 18:10:00|2226.8|2224.8|2226.8|2224.8|2228.8|2226.4|2225.8|2223.8|248
1699640100000|2023-11-10 18:15:00|2226.7|2224.7|2226.2|2224.2|2227.2|2225.2|2225.2|2223|260
1699640400000|2023-11-10 18:20:00|2226.1|2224.1|2224.3|2222.3|2227|2225|2223.6|2221.3|328
1699640700000|2023-11-10 18:25:00|2224.2|2222.2|2224.7|2222.7|2226.3|2223.6|2223.5|2221.2|223
1699641000000|2023-11-10 18:30:00|2224.9|2222.9|2224.7|2222.7|2225.6|2223.2|2223.4|2221.1|259
1699641300000|2023-11-10 18:35:00|2224.4|2222.4|2224.3|2222.3|2225.3|2222.9|2223.1|2221.1|170
1699641600000|2023-11-10 18:40:00|2223.8|2221.8|2226.8|2224.8|2226.8|2224.8|2223.4|2221.4|181
1699641900000|2023-11-10 18:45:00|2226.9|2224.9|2229.9|2227.9|2230.4|2228|2226.5|2224.4|212
1699642200000|2023-11-10 18:50:00|2229.8|2227.8|2226.8|2224.8|2229.8|2227.8|2226.3|2223.8|181
1699642500000|2023-11-10 18:55:00|2226.7|2224.7|2227.1|2224.1|2228.9|2226.4|2226.4|2224.1|145
1699642800000|2023-11-10 19:00:00|2227.2|2224.2|2227.3|2224.3|2227.8|2224.8|2225.4|2223.4|200
1699643100000|2023-11-10 19:05:00|2227.4|2224.4|2228.9|2226.9|2229|2227|2227|2224.3|135
1699643400000|2023-11-10 19:10:00|2229|2227|2228.1|2226.1|2229.5|2227.5|2227.9|2225.8|155
1699643700000|2023-11-10 19:15:00|2228.2|2226.2|2227.9|2225.9|2229|2227|2227.7|2225.7|99
1699644000000|2023-11-10 19:20:00|2228|2226|2228.1|2226.1|2229.1|2226.7|2227.9|2225.5|92
1699644300000|2023-11-10 19:25:00|2228|2226|2226.4|2224.4|2228.6|2226.6|2226|2224|120
1699644600000|2023-11-10 19:30:00|2226.3|2224.3|2224.4|2222.4|2226.9|2224.9|2224.4|2222.4|129
1699644900000|2023-11-10 19:35:00|2224.5|2222.5|2223.6|2221.6|2225.2|2223.2|2223.4|2221.4|97
1699645200000|2023-11-10 19:40:00|2223.7|2221.7|2224.1|2222.1|2225.1|2223.1|2222.8|2220.5|121
1699645500000|2023-11-10 19:45:00|2224.2|2222.2|2225|2222|2225.3|2222.9|2223.6|2221.6|162
1699645800000|2023-11-10 19:50:00|2225.1|2222.1|2223.2|2221.2|2225.1|2223.1|2223.2|2221.2|140
1699646100000|2023-11-10 19:55:00|2223.1|2221.1|2223|2221|2223.6|2221.6|2221.4|2219.4|216
1699646400000|2023-11-10 20:00:00|2223.1|2221.1|2221.3|2219.3|2223.1|2221.1|2220.8|2218.8|229
1699646700000|2023-11-10 20:05:00|2221.1|2219.1|2222.2|2220.2|2222.3|2220.3|2220.4|2218.4|221
1699647000000|2023-11-10 20:10:00|2222.3|2220.3|2222.8|2220.8|2223.4|2221.2|2221.2|2219.2|198
1699647300000|2023-11-10 20:15:00|2222.9|2220.9|2223.9|2221.9|2224|2222|2222.7|2220.7|160
1699647600000|2023-11-10 20:20:00|2224|2222|2222.4|2220.4|2224.1|2222.1|2222.3|2219.9|93
1699647900000|2023-11-10 20:25:00|2222.5|2220.5|2222.4|2220.4|2223.4|2221|2222.3|2220.3|82
1699648200000|2023-11-10 20:30:00|2222.5|2220.5|2222.4|2220.4|2223|2220.9|2221.9|2219.7|150
1699648500000|2023-11-10 20:35:00|2222.5|2220.5|2222.6|2219.6|2222.9|2220.9|2221.9|2219.5|169
1699648800000|2023-11-10 20:40:00|2222.1|2220.1|2223.1|2221.1|2223.4|2221.4|2221.8|2219.8|106
1699649100000|2023-11-10 20:45:00|2223.3|2221.3|2223.4|2221.4|2223.8|2221.8|2222.5|2220.3|146
1699649400000|2023-11-10 20:50:00|2223.5|2221.5|2222.3|2220.3|2223.5|2221.5|2222.2|2219.7|123
1699649700000|2023-11-10 20:55:00|2222.2|2220.2|2222.4|2220.4|2223.4|2220.7|2221.8|2219.5|140
1699650000000|2023-11-10 21:00:00|2222.5|2220.5|2223.6|2220.6|2224.3|2221.5|2221.7|2219.1|176
1699650300000|2023-11-10 21:05:00|2223.8|2220.8|2223.8|2220.8|2224.3|2221.3|2223.3|2220.3|179
1699650600000|2023-11-10 21:10:00|2223.7|2220.7|2224.4|2221.4|2225|2222|2223.3|2220.3|186
1699650900000|2023-11-10 21:15:00|2225|2222|2225.2|2222.2|2225.9|2223.2|2224.2|2221.5|269
1699651200000|2023-11-10 21:20:00|2225.1|2222.1|2225.7|2222.7|2226.4|2223.4|2224.4|2221.5|212
1699651500000|2023-11-10 21:25:00|2225.9|2222.9|2225.2|2222.2|2226.3|2223.4|2224.8|2221.8|200
1699651800000|2023-11-10 21:30:00|2225.3|2222.3|2225|2222|2225.7|2222.7|2224.5|2221.5|170
1699652100000|2023-11-10 21:35:00|2224.9|2221.9|2224.7|2221.7|2225.2|2222.2|2223.3|2220.3|240
1699652400000|2023-11-10 21:40:00|2224.2|2221.2|2224.2|2221.2|2225.2|2222.2|2223.4|2220.4|250
1699652700000|2023-11-10 21:45:00|2224.1|2221.1|2224.3|2221.3|2224.4|2221.4|2223.2|2220.2|199
1699653000000|2023-11-10 21:50:00|2224.4|2221.4|2226.4|2223.4|2226.8|2223.8|2223.8|2220.8|218
1699653300000|2023-11-10 21:55:00|2226.3|2223.3|2227.9|2224.9|2228.9|2225.9|2225.7|2222.7|196
1699830000000|2023-11-12 23:00:00|2229|2226|2233.8|2227.5|2233.8|2229.5|2229|2224.3|124
1699830300000|2023-11-12 23:05:00|2233.5|2227.6|2233.6|2227.1|2234.8|2228.4|2233.1|2226.7|92
1699830600000|2023-11-12 23:10:00|2233.5|2227.3|2231|2228|2233.5|2229.2|2230|2226.3|63
1699830900000|2023-11-12 23:15:00|2231.1|2228.1|2230.9|2227.9|2233.4|2229.1|2230.6|2226.8|58
1699831200000|2023-11-12 23:20:00|2230.6|2227.6|2230.7|2227.7|2232.4|2227.7|2229.9|2226.3|58
1699831500000|2023-11-12 23:25:00|2230.5|2227.5|2232.7|2226.1|2233.8|2228.1|2230|2224.5|62
1699831800000|2023-11-12 23:30:00|2230.9|2227.9|2228.3|2225.3|2230.9|2227.9|2223.9|2220.9|166
1699832100000|2023-11-12 23:35:00|2228.4|2225.4|2229.1|2226.1|2229.9|2226.9|2227.1|2224.1|62
1699832400000|2023-11-12 23:40:00|2229|2226|2230.4|2227.4|2230.7|2227.7|2228.5|2225.6|63
1699832700000|2023-11-12 23:45:00|2230.3|2227.3|2232.1|2229.1|2232.6|2229.6|2230.3|2227.3|102
1699833000000|2023-11-12 23:50:00|2231.7|2228.7|2230|2228|2232.1|2229.1|2229.7|2227.2|88
1699833300000|2023-11-12 23:55:00|2229.9|2227.9|2232.7|2229.7|2233.2|2230.2|2229.9|2227.9|84
1699833600000|2023-11-13 00:00:00|2232.6|2229.6|2234.6|2231.6|2235.2|2232.2|2232|2229.5|122
1699833900000|2023-11-13 00:05:00|2234.5|2231.5|2235.1|2232.1|2235.2|2232.5|2233.3|2230.9|154
1699834200000|2023-11-13 00:10:00|2235.4|2232.4|2234.7|2231.7|2235.7|2232.7|2233.9|2231|191
1699834500000|2023-11-13 00:15:00|2234.8|2231.8|2235.9|2232.9|2236.2|2233.2|2234|2231|154
1699834800000|2023-11-13 00:20:00|2236|2233|2234|2232|2236.1|2233.1|2234|2231.8|99
1699835100000|2023-11-13 00:25:00|2234.4|2231.4|2233.3|2230.3|2234.5|2231.9|2232.2|2229.2|171
1699835400000|2023-11-13 00:30:00|2233.4|2230.4|2230.6|2227.6|2233.7|2230.7|2229.6|2227.1|151
1699835700000|2023-11-13 00:35:00|2230.5|2227.5|2229.1|2227.1|2230.7|2227.7|2229.1|2227|79
1699836000000|2023-11-13 00:40:00|2229|2227|2228.6|2226.6|2229.1|2227.1|2227.5|2225.5|83
1699836300000|2023-11-13 00:45:00|2228.7|2226.7|2229|2227|2229.1|2227.1|2227.6|2225.6|148
1699836600000|2023-11-13 00:50:00|2228.9|2226.9|2226.6|2224.6|2229|2227|2226.3|2224.3|131
1699836900000|2023-11-13 00:55:00|2226.5|2224.5|2226.1|2224.1|2227.8|2225.8|2226|2224|131
1699837200000|2023-11-13 01:00:00|2226|2224|2227.7|2225.7|2229.2|2226.8|2226|2224|391
1699837500000|2023-11-13 01:05:00|2227.8|2225.8|2223.3|2221.3|2228.2|2226.2|2222.7|2220.7|357
1699837800000|2023-11-13 01:10:00|2223.1|2221.1|2218.7|2215.7|2224.3|2222.3|2217.9|2215.6|321
1699838100000|2023-11-13 01:15:00|2218.5|2215.5|2218.5|2215.5|2219.6|2217.1|2217.2|2214.7|339
1699838400000|2023-11-13 01:20:00|2218.6|2215.6|2214.8|2212.8|2219|2216|2214.4|2212.4|247
1699838700000|2023-11-13 01:25:00|2214.9|2212.9|2217.2|2214.2|2217.4|2214.5|2214.6|2212.6|229
1699839000000|2023-11-13 01:30:00|2217.4|2214.4|2215.2|2212.2|2219.4|2216.4|2214.3|2211.7|339
1699839300000|2023-11-13 01:35:00|2214.8|2212.8|2217.4|2214.4|2218.8|2215.8|2214.8|2212.3|247
1699839600000|2023-11-13 01:40:00|2217.5|2214.5|2219|2216|2219.8|2216.8|2217.3|2214.3|186
1699839900000|2023-11-13 01:45:00|2218.9|2215.9|2217.9|2215.9|2219|2217|2216.7|2214.4|215
1699840200000|2023-11-13 01:50:00|2217.8|2215.8|2216.2|2214.2|2217.9|2215.9|2215.7|2213.3|180
1699840500000|2023-11-13 01:55:00|2216.6|2214.6|2215.6|2212.6|2217.2|2214.7|2214.7|2212.1|258
1699840800000|2023-11-13 02:00:00|2215.7|2212.7|2213.2|2211.2|2215.9|2213.9|2212.6|2210.6|364
1699841100000|2023-11-13 02:05:00|2213.1|2211.1|2212.4|2210.4|2213.5|2211.2|2211.6|2208.6|291
1699841400000|2023-11-13 02:10:00|2212.3|2210.3|2210.3|2207.3|2212.5|2210.5|2209.7|2207.2|258
1699841700000|2023-11-13 02:15:00|2210.5|2207.5|2207.4|2205.4|2211.1|2208.4|2207.3|2204.8|253
1699842000000|2023-11-13 02:20:00|2207.9|2204.9|2208.1|2206.1|2209.5|2207.5|2207.2|2204.9|178
1699842300000|2023-11-13 02:25:00|2208|2206|2207|2205|2208|2206|2206.3|2204.3|195
1699842600000|2023-11-13 02:30:00|2207.1|2205.1|2207.9|2205.9|2208.5|2206.5|2207|2205|248
1699842900000|2023-11-13 02:35:00|2208|2206|2207.3|2205.3|2208.9|2206.8|2206.8|2204.8|185
1699843200000|2023-11-13 02:40:00|2207.4|2205.4|2208|2206|2208.4|2206.4|2207.4|2205.2|169
1699843500000|2023-11-13 02:45:00|2207.9|2205.9|2206.8|2204.8|2208|2206|2206.3|2204.3|171
1699843800000|2023-11-13 02:50:00|2206.9|2204.9|2205.3|2203.3|2207.4|2205.4|2204.8|2202.8|180
1699844100000|2023-11-13 02:55:00|2205.2|2203.2|2204.6|2202.6|2205.4|2203.3|2204.4|2201.7|216
1699844400000|2023-11-13 03:00:00|2204.8|2202.8|2203.4|2201.4|2205.5|2203.5|2203.4|2201.4|212
1699844700000|2023-11-13 03:05:00|2203.3|2201.3|2202.4|2200.4|2203.9|2201.9|2201.8|2199.8|164
1699845000000|2023-11-13 03:10:00|2202.3|2200.3|2203|2201|2203.8|2201.8|2202.2|2200.2|253
1699845300000|2023-11-13 03:15:00|2203.1|2201.1|2201.2|2199.2|2203.7|2201.7|2200.8|2198.5|350
1699845600000|2023-11-13 03:20:00|2201.1|2199.1|2201.5|2198.5|2202.2|2200|2200.1|2197.7|293
1699845900000|2023-11-13 03:25:00|2201.4|2198.4|2200.7|2197.7|2202.7|2199.8|2200.7|2197.7|232
1699846200000|2023-11-13 03:30:00|2200.6|2197.6|2204.2|2202.2|2204.3|2202.2|2200.1|2197.6|226
1699846500000|2023-11-13 03:35:00|2204.1|2202.1|2201.5|2199.5|2204.5|2202.1|2201.5|2199|117
1699846800000|2023-11-13 03:40:00|2201.6|2199.6|2203.2|2200.2|2203.8|2201.8|2201.5|2199|117
1699847100000|2023-11-13 03:45:00|2203.4|2200.4|2203.5|2200.5|2204.2|2202.1|2202.9|2200|151
1699847400000|2023-11-13 03:50:00|2203.6|2200.6|2204.1|2201.1|2204.9|2202.2|2202.9|2200.5|106
1699847700000|2023-11-13 03:55:00|2203.9|2200.9|2204.2|2201.2|2204.6|2202.1|2203.1|2200.6|71
1699848000000|2023-11-13 04:00:00|2203.8|2201.8|2203.1|2200.1|2204.4|2202.1|2202|2199.7|106
1699848300000|2023-11-13 04:05:00|2202.6|2200.6|2203|2201|2203.6|2201.1|2202.1|2199.7|73
1699848600000|2023-11-13 04:10:00|2202.9|2200.9|2202.4|2199.4|2203.2|2201.1|2201.8|2199.3|80
1699848900000|2023-11-13 04:15:00|2202.5|2199.5|2202.4|2199.4|2203.2|2200.7|2201.7|2199.2|99
1699849200000|2023-11-13 04:20:00|2202.5|2199.5|2202.5|2199.5|2202.8|2200.1|2201.7|2199.1|56
1699849500000|2023-11-13 04:25:00|2202.6|2199.6|2202.2|2199.2|2202.6|2199.8|2201.6|2198.9|75
1699849800000|2023-11-13 04:30:00|2202.1|2199.1|2201.6|2199.6|2202.6|2200|2201.4|2199.1|55
1699850100000|2023-11-13 04:35:00|2201.5|2199.5|2201.7|2198.7|2201.8|2199.6|2200.5|2198.2|61
1699850400000|2023-11-13 04:40:00|2201.6|2198.6|2201.3|2198.3|2202.1|2199.1|2200.7|2198.2|60
1699850700000|2023-11-13 04:45:00|2201.5|2198.5|2202.9|2199.9|2203|2200.7|2201.2|2198.5|103
1699851000000|2023-11-13 04:50:00|2203|2200|2203|2200|2204.3|2201.8|2202.2|2199.7|155
1699851300000|2023-11-13 04:55:00|2202.9|2199.9|2203.8|2200.8|2203.8|2201.3|2201.7|2199.2|81
1699851600000|2023-11-13 05:00:00|2203.6|2200.6|2203.5|2201.5|2204.5|2202|2202.5|2199.8|130
1699851900000|2023-11-13 05:05:00|2203.6|2201.6|2204.5|2202.5|2205.3|2202.9|2203|2200.5|80
1699852200000|2023-11-13 05:10:00|2204.4|2202.4|2205.2|2203.2|2205.4|2203.4|2204|2202|83
1699852500000|2023-11-13 05:15:00|2205.3|2203.3|2207.1|2204.1|2207.4|2204.9|2205.1|2203|114
1699852800000|2023-11-13 05:20:00|2207.6|2204.6|2209.5|2207.5|2210.2|2207.6|2207.6|2204.6|147
1699853100000|2023-11-13 05:25:00|2209.6|2207.6|2210.1|2208.1|2210.6|2208.2|2208.6|2206.2|207
1699853400000|2023-11-13 05:30:00|2209.9|2207.9|2210.1|2207.1|2211.9|2209.6|2208.4|2205.9|329
1699853700000|2023-11-13 05:35:00|2210.2|2207.2|2210.9|2207.9|2212.6|2210.2|2208.8|2206.3|262
1699854000000|2023-11-13 05:40:00|2211|2208|2211.2|2209.2|2212.8|2210|2210.3|2207.3|234
1699854300000|2023-11-13 05:45:00|2211.4|2209.4|2210.9|2207.9|2212.6|2210.3|2210.5|2207.8|236
1699854600000|2023-11-13 05:50:00|2211|2208|2214.2|2211.2|2214.3|2212|2211|2208|145
1699854900000|2023-11-13 05:55:00|2213.6|2211.6|2212.1|2210.1|2214.2|2211.9|2212|2210|131
1699855200000|2023-11-13 06:00:00|2212.2|2210.2|2211|2209|2213|2210.3|2210.7|2208.2|197
1699855500000|2023-11-13 06:05:00|2211.5|2208.5|2210.3|2208.3|2211.5|2209|2210.3|2208.1|87
1699855800000|2023-11-13 06:10:00|2210.4|2208.4|2211.1|2209.1|2211.7|2209.4|2209.6|2207.4|141
1699856100000|2023-11-13 06:15:00|2211|2209|2210.7|2208.7|2212.2|2209.7|2210.6|2208.2|105
1699856400000|2023-11-13 06:20:00|2210.6|2208.6|2212.3|2210.3|2213.3|2211.2|2210.6|2208.6|158
1699856700000|2023-11-13 06:25:00|2212.2|2210.2|2211.2|2209.2|2213.7|2211.1|2211.1|2208.7|170
1699857000000|2023-11-13 06:30:00|2211.4|2209.4|2211.3|2209.3|2212.5|2210.1|2211.1|2208.5|125
1699857300000|2023-11-13 06:35:00|2211.4|2209.4|2211.3|2209.3|2212.3|2209.9|2210.7|2208.3|200
1699857600000|2023-11-13 06:40:00|2211.4|2209.4|2212|2210|2213.3|2210.8|2210.9|2208.7|190
1699857900000|2023-11-13 06:45:00|2211.7|2209.7|2212.6|2210.6|2213.6|2211|2211.6|2209.3|206
1699858200000|2023-11-13 06:50:00|2212.5|2210.5|2212.9|2209.9|2213.9|2211.6|2211.6|2209.6|187
1699858500000|2023-11-13 06:55:00|2212.7|2209.7|2211.4|2209.4|2213.2|2210.9|2211.3|2209|272
1699858800000|2023-11-13 07:00:00|2211.3|2209.3|2210.8|2208.8|2212|2210|2210|2208|231
1699859100000|2023-11-13 07:05:00|2210.9|2208.9|2212.2|2210.2|2212.7|2210.7|2210.7|2208.7|262
1699859400000|2023-11-13 07:10:00|2212.3|2210.3|2213.3|2211.3|2213.7|2211.7|2211.8|2209.8|224
1699859700000|2023-11-13 07:15:00|2213.5|2211.5|2215.2|2213.2|2215.2|2213.2|2212.3|2210.3|223
1699860000000|2023-11-13 07:20:00|2215|2213|2214.9|2212.9|2215.7|2213.7|2214|2212|215
1699860300000|2023-11-13 07:25:00|2215|2213|2214.3|2212.3|2215.2|2213.2|2213.3|2211.3|233
1699860600000|2023-11-13 07:30:00|2214.4|2212.4|2215|2213|2215.2|2213.2|2213.1|2211.1|191
1699860900000|2023-11-13 07:35:00|2215.1|2213.1|2216.3|2214.3|2216.3|2214.3|2213.9|2211.9|261
1699861200000|2023-11-13 07:40:00|2216.2|2214.2|2212.4|2210.4|2216.7|2214.7|2211.9|2209.9|219
1699861500000|2023-11-13 07:45:00|2212.3|2210.3|2211.3|2209.3|2212.8|2210.8|2210.7|2208.7|155
1699861800000|2023-11-13 07:50:00|2211.4|2209.4|2208.5|2206.5|2211.6|2209.6|2207|2205|190
1699862100000|2023-11-13 07:55:00|2208.6|2206.6|2207.1|2205.1|2208.8|2206.8|2207|2205|204
1699862400000|2023-11-13 08:00:00|2207.2|2205.2|2206.9|2204.9|2209.4|2207.4|2206.8|2204.8|471
1699862700000|2023-11-13 08:05:00|2206.8|2204.8|2203.9|2201.9|2206.8|2204.8|2203.6|2201.6|272
1699863000000|2023-11-13 08:10:00|2204|2202|2202.3|2200.3|2204.7|2202.7|2202.2|2200.2|194
1699863300000|2023-11-13 08:15:00|2202.4|2200.4|2199.8|2197.8|2203|2201|2199.8|2197.8|236
1699863600000|2023-11-13 08:20:00|2199.9|2197.9|2201.7|2199.7|2202|2200|2199.3|2197.3|230
1699863900000|2023-11-13 08:25:00|2201.8|2199.8|2202.2|2200.2|2203.7|2201.7|2201.3|2199.3|209
1699864200000|2023-11-13 08:30:00|2201.8|2199.8|2200.6|2198.6|2202.1|2200.1|2200.5|2198.5|194
1699864500000|2023-11-13 08:35:00|2200.5|2198.5|2202|2200|2202.5|2200.5|2199.3|2197.3|183
1699864800000|2023-11-13 08:40:00|2201.8|2199.8|2201.9|2199.9|2203.2|2201.2|2201.1|2199.1|178
1699865100000|2023-11-13 08:45:00|2202|2200|2201.7|2199.7|2202.1|2200.1|2200.1|2198.1|280
1699865400000|2023-11-13 08:50:00|2201.4|2199.4|2202.7|2200.7|2203.4|2201.4|2200.8|2198.8|220
1699865700000|2023-11-13 08:55:00|2202.6|2200.6|2202.7|2200.7|2203.7|2201.7|2201.6|2199.6|282
1699866000000|2023-11-13 09:00:00|2202.8|2200.8|2204.6|2202.6|2205.5|2203.5|2202.7|2200.7|252
1699866300000|2023-11-13 09:05:00|2204.5|2202.5|2204.2|2202.2|2205.1|2203.1|2203.8|2201.8|176
1699866600000|2023-11-13 09:10:00|2204.1|2202.1|2205.8|2203.8|2206.9|2204.9|2203.9|2201.9|201
1699866900000|2023-11-13 09:15:00|2205.6|2203.6|2206.5|2204.5|2207.7|2205.7|2205.6|2203.6|216
1699867200000|2023-11-13 09:20:00|2206.4|2204.4|2210.2|2208.2|2210.3|2208.3|2205.8|2203.8|218
1699867500000|2023-11-13 09:25:00|2210.3|2208.3|2210.8|2208.8|2213.4|2211.4|2210.2|2208.2|263
1699867800000|2023-11-13 09:30:00|2210.7|2208.7|2214.8|2212.8|2215|2213|2210.3|2208.3|211
1699868100000|2023-11-13 09:35:00|2214.7|2212.7|2214.3|2212.3|2216.3|2214.3|2213.8|2211.8|231
1699868400000|2023-11-13 09:40:00|2214.8|2212.8|2211.5|2209.5|2214.9|2212.9|2211.3|2209.3|200
1699868700000|2023-11-13 09:45:00|2211.7|2209.7|2211.8|2209.8|2213|2211|2211.4|2209.4|151
1699869000000|2023-11-13 09:50:00|2211.7|2209.7|2208.8|2206.8|2211.7|2209.7|2208.7|2206.7|159
1699869300000|2023-11-13 09:55:00|2208.7|2206.7|2208.3|2206.3|2210.1|2208.1|2208.3|2206.3|205
1699869600000|2023-11-13 10:00:00|2208.2|2206.2|2207.2|2205.2|2209.1|2207.1|2206|2204|298
1699869900000|2023-11-13 10:05:00|2207.1|2205.1|2206.4|2204.4|2207.3|2205.3|2205.7|2203.7|216
1699870200000|2023-11-13 10:10:00|2206.5|2204.5|2207.2|2205.2|2207.4|2205.4|2206.3|2204.3|172
1699870500000|2023-11-13 10:15:00|2207.1|2205.1|2206.5|2204.5|2207.4|2205.4|2206.4|2204.4|115
1699870800000|2023-11-13 10:20:00|2206.4|2204.4|2207.3|2205.3|2208.3|2206.3|2206.3|2204.3|135
1699871100000|2023-11-13 10:25:00|2207.2|2205.2|2209.3|2207.3|2209.5|2207.5|2206.3|2204.3|183
1699871400000|2023-11-13 10:30:00|2209.4|2207.4|2210|2208|2210.5|2208.5|2208.8|2206.8|198
1699871700000|2023-11-13 10:35:00|2210.1|2208.1|2208.8|2206.8|2210.5|2208.5|2208.7|2206.7|145
1699872000000|2023-11-13 10:40:00|2208.4|2206.4|2209.4|2207.4|2209.6|2207.6|2208.2|2206.2|151
1699872300000|2023-11-13 10:45:00|2209.1|2207.1|2210.6|2208.6|2211.2|2209.2|2209.1|2207.1|191
1699872600000|2023-11-13 10:50:00|2210.5|2208.5|2212.6|2210.6|2213.2|2211.2|2210.4|2208.4|185
1699872900000|2023-11-13 10:55:00|2212.5|2210.5|2214|2212|2214.8|2212.8|2212.4|2210.4|269
1699873200000|2023-11-13 11:00:00|2214.1|2212.1|2212.2|2210.2|2214.6|2212.6|2212|2210|239
1699873500000|2023-11-13 11:05:00|2212.1|2210.1|2211.6|2209.6|2213.8|2211.8|2211.4|2209.4|177
1699873800000|2023-11-13 11:10:00|2211.5|2209.5|2210.9|2208.9|2212|2210|2209.9|2207.9|182
1699874100000|2023-11-13 11:15:00|2211.1|2209.1|2209.8|2207.8|2211.4|2209.4|2209.1|2207.1|210
1699874400000|2023-11-13 11:20:00|2209.9|2207.9|2210|2208|2210.5|2208.5|2209.3|2207.3|209
1699874700000|2023-11-13 11:25:00|2210.1|2208.1|2210.4|2208.4|2210.9|2208.9|2209.6|2207.6|200
1699875000000|2023-11-13 11:30:00|2210.5|2208.5|2208.6|2206.6|2210.7|2208.7|2208.4|2206.4|190
1699875300000|2023-11-13 11:35:00|2208.5|2206.5|2209.9|2207.9|2210.5|2208.5|2208.4|2206.4|147
1699875600000|2023-11-13 11:40:00|2209.8|2207.8|2209.2|2207.2|2210|2208|2208.6|2206.6|205
1699875900000|2023-11-13 11:45:00|2209.4|2207.4|2209.7|2207.7|2210|2208|2208.8|2206.8|257
1699876200000|2023-11-13 11:50:00|2209.8|2207.8|2211.6|2209.6|2212.4|2210.4|2209.5|2207.5|222
1699876500000|2023-11-13 11:55:00|2211.2|2209.2|2207.7|2205.7|2211.8|2209.8|2207.2|2205.2|261
1699876800000|2023-11-13 12:00:00|2207.9|2205.9|2207.3|2205.3|2209.2|2207.2|2206.8|2204.8|182
1699877100000|2023-11-13 12:05:00|2207.2|2205.2|2207.7|2205.7|2207.9|2205.9|2206.8|2204.8|184
1699877400000|2023-11-13 12:10:00|2207.8|2205.8|2205.7|2203.7|2207.9|2205.9|2205.3|2203.3|174
1699877700000|2023-11-13 12:15:00|2205.8|2203.8|2207.3|2205.3|2207.3|2205.3|2205|2203|181
1699878000000|2023-11-13 12:20:00|2207.2|2205.2|2207.2|2205.2|2207.8|2205.8|2206.2|2204.2|168
1699878300000|2023-11-13 12:25:00|2207.3|2205.3|2208|2206|2209.5|2207.5|2207.2|2205.2|171
1699878600000|2023-11-13 12:30:00|2208.1|2206.1|2209.8|2207.8|2210.5|2208.5|2208.1|2206.1|187
1699878900000|2023-11-13 12:35:00|2210|2208|2210.8|2208.8|2212|2210|2209.6|2207.6|168
1699879200000|2023-11-13 12:40:00|2211|2209|2211.1|2209.1|2211.2|2209.2|2208.8|2206.8|218
1699879500000|2023-11-13 12:45:00|2211.2|2209.2|2211.5|2209.5|2212.6|2210.6|2210.3|2208.3|230
1699879800000|2023-11-13 12:50:00|2211.1|2209.1|2209.9|2207.9|2211.8|2209.8|2209.9|2207.9|206
1699880100000|2023-11-13 12:55:00|2210|2208|2210.9|2208.9|2211.1|2209.1|2208.4|2206.4|288
1699880400000|2023-11-13 13:00:00|2211|2209|2209.8|2207.8|2213.4|2211.4|2208.8|2206.8|482
1699880700000|2023-11-13 13:05:00|2209.7|2207.7|2211.4|2209.4|2211.6|2209.6|2208.8|2206.8|326
1699881000000|2023-11-13 13:10:00|2211.3|2209.3|2209.4|2207.4|2211.9|2209.9|2209.4|2207.4|299
1699881300000|2023-11-13 13:15:00|2209.5|2207.5|2214.1|2212.1|2214.7|2212.7|2208.8|2206.8|276
1699881600000|2023-11-13 13:20:00|2214.2|2212.2|2214.4|2212.4|2215.1|2213.1|2211|2209|408
1699881900000|2023-11-13 13:25:00|2214.5|2212.5|2208.4|2206.4|2216.4|2214.4|2207.5|2205.5|483
1699882200000|2023-11-13 13:30:00|2208.7|2206.7|2209.5|2207.5|2210.1|2208.1|2207.5|2205.5|477
1699882500000|2023-11-13 13:35:00|2209.4|2207.4|2204.2|2202.2|2209.5|2207.5|2203.9|2201.9|425
1699882800000|2023-11-13 13:40:00|2204.5|2202.5|2204.1|2202.1|2205.4|2203.4|2202.5|2200.5|371
1699883100000|2023-11-13 13:45:00|2204.2|2202.2|2203.5|2201.5|2205.7|2203.7|2201.2|2199.2|458
1699883400000|2023-11-13 13:50:00|2203.6|2201.6|2201.7|2199.7|2204.2|2202.2|2200.4|2198.4|334
1699883700000|2023-11-13 13:55:00|2201.8|2199.8|2201.8|2199.8|2202|2200|2198.7|2196.7|306
1699884000000|2023-11-13 14:00:00|2201.9|2199.9|2198.8|2196.8|2202.3|2200.3|2198.7|2196.7|394
1699884300000|2023-11-13 14:05:00|2198.7|2196.7|2193|2191|2198.9|2196.9|2192|2190|432
1699884600000|2023-11-13 14:10:00|2192.8|2190.8|2194.1|2192.1|2195.3|2193.3|2189.3|2187.3|567
1699884900000|2023-11-13 14:15:00|2194|2192|2197.2|2195.2|2199.1|2197.1|2193.9|2191.9|470
1699885200000|2023-11-13 14:20:00|2197.1|2195.1|2203.8|2201.8|2205.1|2203.1|2196.8|2194.8|406
1699885500000|2023-11-13 14:25:00|2203.9|2201.9|2203.8|2201.8|2205.5|2203.5|2202.3|2200.3|342
1699885800000|2023-11-13 14:30:00|2204.1|2202.1|2205.1|2203.1|2208.6|2206.6|2201.3|2199.3|697
1699886100000|2023-11-13 14:35:00|2204.8|2202.8|2204.1|2202.1|2206.7|2204.7|2202.1|2200.1|713
1699886400000|2023-11-13 14:40:00|2204|2202|2203|2201|2204.1|2202.1|2199.7|2197.7|586
1699886700000|2023-11-13 14:45:00|2203.1|2201.1|2195.4|2193.4|2203.3|2201.3|2195.3|2193.3|537
1699887000000|2023-11-13 14:50:00|2195.1|2193.1|2201.7|2199.7|2203.3|2201.3|2195.1|2193.1|501
1699887300000|2023-11-13 14:55:00|2201.6|2199.6|2200.2|2198.2|2203.6|2201.6|2200.1|2198.1|466
1699887600000|2023-11-13 15:00:00|2200.3|2198.3|2205.2|2203.2|2208.7|2206.7|2197.7|2195.7|825
1699887900000|2023-11-13 15:05:00|2205.4|2203.4|2205.6|2203.6|2208.1|2206.1|2204.2|2202.2|819
1699888200000|2023-11-13 15:10:00|2205.8|2203.8|2205.6|2203.6|2206.4|2204.4|2201.2|2199.2|597
1699888500000|2023-11-13 15:15:00|2205.7|2203.7|2206.2|2204.2|2206.7|2204.7|2203|2201|528
1699888800000|2023-11-13 15:20:00|2206.3|2204.3|2202.6|2200.6|2207.3|2205.3|2202.3|2200.3|513
1699889100000|2023-11-13 15:25:00|2202.5|2200.5|2201.3|2199.3|2203.4|2201.4|2199.9|2197.9|447
1699889400000|2023-11-13 15:30:00|2201.6|2199.6|2201.3|2199.3|2201.8|2199.8|2199.2|2197.2|442
1699889700000|2023-11-13 15:35:00|2201.4|2199.4|2201.3|2199.3|2202.2|2200.2|2199.7|2197.7|416
1699890000000|2023-11-13 15:40:00|2201.4|2199.4|2204.5|2202.5|2204.7|2202.7|2201.1|2199.1|424
1699890300000|2023-11-13 15:45:00|2204.6|2202.6|2209.1|2207.1|2209.5|2207.5|2203.6|2201.6|483
1699890600000|2023-11-13 15:50:00|2209|2207|2212.2|2210.2|2213.4|2211.4|2209|2207|315
1699890900000|2023-11-13 15:55:00|2212.3|2210.3|2212.7|2210.7|2214.1|2212.1|2212|2210|344
1699891200000|2023-11-13 16:00:00|2212.8|2210.8|2216.6|2214.6|2217.1|2215.1|2212.2|2210.2|357
1699891500000|2023-11-13 16:05:00|2216.5|2214.5|2215|2213|2217.7|2215.7|2214.9|2212.9|353
1699891800000|2023-11-13 16:10:00|2214.9|2212.9|2217.8|2215.8|2219.1|2217.1|2214.5|2212.5|382
1699892100000|2023-11-13 16:15:00|2217.9|2215.9|2220.5|2218.5|2221.7|2219.7|2217.2|2215.2|402
1699892400000|2023-11-13 16:20:00|2220.6|2218.6|2219.9|2217.9|2222.3|2220.3|2219.7|2217.7|494
1699892700000|2023-11-13 16:25:00|2220.5|2218.5|2219.9|2217.9|2220.9|2218.9|2218.6|2216.6|381
1699893000000|2023-11-13 16:30:00|2220|2218|2222.6|2220.6|2224.1|2222.1|2219.7|2217.2|504
1699893300000|2023-11-13 16:35:00|2222.7|2220.7|2225.3|2223.3|2225.6|2223.6|2222.1|2220.1|603
1699893600000|2023-11-13 16:40:00|2225.5|2223.5|2225.9|2223.9|2226.9|2224.9|2224.9|2222.9|420
1699893900000|2023-11-13 16:45:00|2225.8|2223.8|2228.1|2226.1|2229.7|2227.7|2225.8|2223.8|359
1699894200000|2023-11-13 16:50:00|2228.2|2226.2|2228.3|2226.3|2230.4|2228.4|2227.6|2225.6|441
1699894500000|2023-11-13 16:55:00|2228.6|2226.6|2228.2|2226.2|2230.3|2228.3|2227.7|2225.7|298
1699894800000|2023-11-13 17:00:00|2228.1|2226.1|2228.2|2226.2|2229.7|2227.7|2227.9|2225.9|248
1699895100000|2023-11-13 17:05:00|2228.1|2226.1|2227|2225|2228.9|2226.9|2226|2224|253
1699895400000|2023-11-13 17:10:00|2226.9|2224.9|2225.1|2223.1|2227.5|2225.5|2224.5|2222.5|293
1699895700000|2023-11-13 17:15:00|2225|2223|2226.3|2224.3|2226.8|2224.8|2224.2|2222.2|273
1699896000000|2023-11-13 17:20:00|2226.4|2224.4|2229.8|2227.8|2229.9|2227.9|2225.7|2223.7|289
1699896300000|2023-11-13 17:25:00|2229.7|2227.7|2229.2|2227.2|2232.3|2230.3|2229.2|2227.2|339
1699896600000|2023-11-13 17:30:00|2229.1|2227.1|2228.1|2226.1|2229.4|2227.4|2227.6|2225.6|258
1699896900000|2023-11-13 17:35:00|2228.2|2226.2|2227.8|2225.8|2228.9|2226.9|2226.3|2224.3|256
1699897200000|2023-11-13 17:40:00|2227.9|2225.9|2228|2226|2228|2226|2226.3|2224.3|204
1699897500000|2023-11-13 17:45:00|2227.9|2225.9|2228.3|2226.3|2228.6|2226.6|2226.6|2224.6|218
1699897800000|2023-11-13 17:50:00|2228.4|2226.4|2227.8|2225.8|2229.4|2227.4|2227.4|2225.4|216
1699898100000|2023-11-13 17:55:00|2227.6|2225.6|2226.8|2224.8|2227.9|2225.9|2226.5|2224.5|238
1699898400000|2023-11-13 18:00:00|2227|2225|2226.6|2224.6|2227.1|2225.1|2225.7|2223.7|244
1699898700000|2023-11-13 18:05:00|2227|2225|2227.7|2225.7|2227.7|2225.7|2225.4|2223.4|148
1699899000000|2023-11-13 18:10:00|2228|2226|2231.1|2229.1|2231.3|2229.3|2227.5|2225.5|206
1699899300000|2023-11-13 18:15:00|2231.2|2229.2|2232.1|2230.1|2232.1|2230.1|2229.5|2227.5|191
1699899600000|2023-11-13 18:20:00|2232|2230|2231.5|2229.5|2233.1|2231.1|2231.1|2229.1|243
1699899900000|2023-11-13 18:25:00|2231.6|2229.6|2229.6|2227.6|2231.7|2229.7|2229.3|2227.3|243
1699900200000|2023-11-13 18:30:00|2229.5|2227.5|2229.4|2227.4|2230.5|2228.2|2229.1|2227.1|223
1699900500000|2023-11-13 18:35:00|2229.6|2227.6|2228.8|2226.8|2230.7|2228.7|2228.3|2226.3|131
1699900800000|2023-11-13 18:40:00|2228.7|2226.7|2233.2|2231.2|2233.8|2231.8|2228.7|2226.7|205
1699901100000|2023-11-13 18:45:00|2233.3|2231.3|2234.8|2232.8|2235|2233|2232.8|2230.8|234
1699901400000|2023-11-13 18:50:00|2234.9|2232.9|2234.5|2232.5|2235.7|2233.7|2234.4|2232.4|137
1699901700000|2023-11-13 18:55:00|2234.4|2232.4|2235.9|2233.9|2236|2234|2234.3|2232.3|155
1699902000000|2023-11-13 19:00:00|2236|2234|2235.9|2233.9|2236.9|2234.6|2235.5|2233.4|181
1699902300000|2023-11-13 19:05:00|2236|2234|2236.4|2234.4|2237.2|2235.2|2235.9|2233.9|101
1699902600000|2023-11-13 19:10:00|2236.5|2234.5|2234.9|2232.9|2236.8|2234.8|2234.9|2232.9|96
1699902900000|2023-11-13 19:15:00|2235|2233|2232.8|2230.8|2235|2233|2232.6|2230.6|139
1699903200000|2023-11-13 19:20:00|2232.9|2230.9|2233|2231|2233.1|2231.1|2232.4|2230.4|132
1699903500000|2023-11-13 19:25:00|2232.9|2230.9|2233.1|2231.1|2233.4|2231.4|2232.9|2230.9|109
1699903800000|2023-11-13 19:30:00|2233|2231|2232.9|2230.9|2234.2|2232.2|2232.6|2230.6|136
1699904100000|2023-11-13 19:35:00|2233|2231|2232.9|2230.9|2233.3|2231.3|2232.6|2230.6|114
1699904400000|2023-11-13 19:40:00|2233|2231|2234.3|2232.3|2234.7|2232.7|2233|2231|116
1699904700000|2023-11-13 19:45:00|2234.2|2232.2|2234.5|2232.5|2234.8|2232.8|2234.1|2232.1|141
1699905000000|2023-11-13 19:50:00|2234.4|2232.4|2234|2232|2235|2233|2233.7|2231.7|145
1699905300000|2023-11-13 19:55:00|2233.9|2231.9|2234.1|2232.1|2235.1|2233.1|2233.7|2231.7|110
1699905600000|2023-11-13 20:00:00|2234|2232|2234|2232|2234.6|2232.6|2233.9|2231.9|120
1699905900000|2023-11-13 20:05:00|2234.1|2232.1|2233.1|2231.1|2234.2|2232.2|2232.7|2230.7|123
1699906200000|2023-11-13 20:10:00|2233|2231|2232.3|2230.3|2233|2231|2232|2230|104
1699906500000|2023-11-13 20:15:00|2232.2|2230.2|2232.7|2230.7|2233|2231|2232.2|2230.2|158
1699906800000|2023-11-13 20:20:00|2232.8|2230.8|2233.1|2231.1|2233.2|2231.2|2232.4|2230.4|74
1699907100000|2023-11-13 20:25:00|2233|2231|2232.7|2230.7|2233.9|2231.9|2232.4|2230.4|135
1699907400000|2023-11-13 20:30:00|2232.9|2230.9|2233.1|2231.1|2233.5|2231.5|2232.6|2230.6|150
1699907700000|2023-11-13 20:35:00|2233|2231|2232.7|2230.7|2233.4|2231.4|2232.6|2230.6|148
1699908000000|2023-11-13 20:40:00|2232.9|2230.9|2233.2|2231.2|2233.5|2231.5|2232.5|2230.5|149
1699908300000|2023-11-13 20:45:00|2233.1|2231.1|2232.8|2230.8|2233.2|2231.2|2232.3|2230.3|134
1699908600000|2023-11-13 20:50:00|2232.9|2230.9|2231.5|2229.5|2233.1|2231.1|2231.2|2229.2|123
1699908900000|2023-11-13 20:55:00|2231.7|2229.7|2231.5|2229.5|2232|2230|2230.9|2228.9|188
1699909200000|2023-11-13 21:00:00|2231.6|2229.6|2231.4|2229.4|2231.8|2229.8|2231.2|2229.2|103
1699909500000|2023-11-13 21:05:00|2231.3|2229.3|2231.8|2229.8|2232.1|2230.1|2231.3|2229.3|84
1699909800000|2023-11-13 21:10:00|2231.7|2229.7|2232.1|2230.1|2232.6|2230.6|2231.5|2229.5|69
1699910100000|2023-11-13 21:15:00|2232|2230|2231.9|2229.9|2232.3|2230.3|2231.7|2229.7|75
1699910400000|2023-11-13 21:20:00|2231.8|2229.8|2231.6|2229.6|2232.1|2230.1|2231.6|2229.6|57
1699910700000|2023-11-13 21:25:00|2231.7|2229.7|2231.5|2229.5|2232.3|2230.3|2231.3|2229.3|79
1699911000000|2023-11-13 21:30:00|2231.6|2229.6|2231.7|2229.7|2232.6|2230.3|2231.3|2229.3|48
1699911300000|2023-11-13 21:35:00|2231.8|2229.8|2231.8|2229.8|2232.7|2230.1|2231.3|2228.9|82
1699911600000|2023-11-13 21:40:00|2231.5|2229.5|2232.4|2230.4|2233|2230.6|2231.5|2228.8|59
1699911900000|2023-11-13 21:45:00|2233|2230|2232.4|2229.4|2233.2|2230.6|2231.2|2228.9|72
1699912200000|2023-11-13 21:50:00|2232.5|2229.5|2231.9|2229.9|2232.6|2230|2231.3|2228.8|72
1699912500000|2023-11-13 21:55:00|2231.7|2229.7|2232.3|2230.3|2233.1|2230.4|2231.3|2228.8|62
1699916400000|2023-11-13 23:00:00|2233.8|2226.5|2233.1|2230.1|2234|2231|2232.4|2226.5|82
1699916700000|2023-11-13 23:05:00|2233|2230|2233.4|2230.4|2234.5|2231.5|2232.9|2229.9|100
1699917000000|2023-11-13 23:10:00|2233.7|2230.7|2234.2|2231.2|2234.5|2231.5|2233.2|2230.2|78
1699917300000|2023-11-13 23:15:00|2234|2231|2233.9|2230.9|2234.5|2231.5|2233.7|2230.7|66
1699917600000|2023-11-13 23:20:00|2233.7|2230.7|2234.5|2231.5|2234.6|2232.3|2233.4|2230.4|92
1699917900000|2023-11-13 23:25:00|2234.3|2231.3|2233.6|2230.6|2234.5|2231.5|2233.3|2230.3|59
1699918200000|2023-11-13 23:30:00|2233.5|2230.5|2232.8|2230.8|2234.2|2231.8|2232.8|2230.1|71
1699918500000|2023-11-13 23:35:00|2233.4|2230.4|2233.1|2230.1|2233.6|2231|2232.8|2229.9|52
1699918800000|2023-11-13 23:40:00|2233|2230|2233.3|2230.3|2233.5|2230.8|2232.5|2229.6|122
1699919100000|2023-11-13 23:45:00|2233.4|2230.4|2233.9|2230.9|2234.1|2231.6|2232.8|2230.1|70
1699919400000|2023-11-13 23:50:00|2234|2231|2233.9|2231.9|2234.8|2231.9|2233.4|2230.8|84
1699919700000|2023-11-13 23:55:00|2234.4|2231.4|2235|2232|2235.1|2232.1|2233.9|2231.3|61
1699920000000|2023-11-14 00:00:00|2235.4|2232.4|2233.9|2230.9|2235.5|2233.1|2233.3|2230.7|136
1699920300000|2023-11-14 00:05:00|2233.7|2230.7|2235.2|2232.2|2235.3|2232.5|2233.3|2230.7|109
1699920600000|2023-11-14 00:10:00|2235.1|2232.1|2234.9|2231.9|2235.4|2233|2233.9|2231.3|99
1699920900000|2023-11-14 00:15:00|2235|2232|2235.2|2232.2|2235.6|2233|2234.1|2231.4|116
1699921200000|2023-11-14 00:20:00|2235.1|2232.1|2234.7|2231.7|2235.3|2232.8|2234.1|2231.4|84
1699921500000|2023-11-14 00:25:00|2234.4|2231.4|2234.2|2231.2|2234.9|2232.2|2233.8|2230.9|67
1699921800000|2023-11-14 00:30:00|2234|2231|2234.7|2231.7|2235.5|2232.8|2234|2231|135
1699922100000|2023-11-14 00:35:00|2234.6|2231.6|2233.6|2230.6|2235|2232.2|2232.7|2230.3|75
1699922400000|2023-11-14 00:40:00|2233.7|2230.7|2234.4|2231.4|2234.6|2232.1|2233.1|2230.5|87
1699922700000|2023-11-14 00:45:00|2234.3|2231.3|2233.6|2230.6|2234.7|2232.3|2232.6|2230.2|99
1699923000000|2023-11-14 00:50:00|2233.4|2230.4|2232.4|2230.4|2233.6|2230.8|2232.1|2229.5|66
1699923300000|2023-11-14 00:55:00|2232.3|2230.3|2232.4|2229.4|2233|2230.7|2231.3|2228.7|184
1699923600000|2023-11-14 01:00:00|2232.5|2229.5|2236.2|2233.2|2236.6|2234.1|2232.5|2229.5|416
1699923900000|2023-11-14 01:05:00|2236.3|2233.3|2238.9|2236.9|2240.2|2237.6|2235|2232.5|237
1699924200000|2023-11-14 01:10:00|2238.8|2236.8|2240.4|2237.4|2240.5|2237.7|2237.7|2235.3|197
1699924500000|2023-11-14 01:15:00|2240.3|2237.3|2240|2238|2241.2|2238.8|2239.2|2236.7|196
1699924800000|2023-11-14 01:20:00|2240.6|2237.6|2235.8|2233.8|2240.7|2238.4|2235.5|2233.1|310
1699925100000|2023-11-14 01:25:00|2235.9|2233.9|2235.5|2233.5|2236.9|2234.4|2235.2|2232.8|244
1699925400000|2023-11-14 01:30:00|2235.9|2233.9|2236|2234|2236.7|2234.2|2234.6|2232.2|282
1699925700000|2023-11-14 01:35:00|2235.9|2233.9|2238.3|2236.3|2239.4|2237.4|2235.5|2233|180
1699926000000|2023-11-14 01:40:00|2238.2|2236.2|2236.5|2234.5|2238.6|2236.3|2236.1|2234.1|203
1699926300000|2023-11-14 01:45:00|2236.6|2234.6|2235.7|2233.7|2237.7|2235.7|2235.6|2233.6|239
1699926600000|2023-11-14 01:50:00|2235.8|2233.8|2235.1|2233.1|2236.3|2234.3|2234.8|2232.8|205
1699926900000|2023-11-14 01:55:00|2235.2|2233.2|2235.6|2232.6|2236.6|2234.6|2234.9|2232.6|153
1699927200000|2023-11-14 02:00:00|2235.7|2232.7|2234.5|2232.5|2235.7|2233.3|2233.7|2231.7|230
1699927500000|2023-11-14 02:05:00|2234.2|2232.2|2234.6|2232.6|2235.4|2232.9|2232.8|2230.8|209
1699927800000|2023-11-14 02:10:00|2234.2|2232.2|2234.9|2232.9|2234.9|2232.9|2233.4|2231.1|244
1699928100000|2023-11-14 02:15:00|2234.8|2232.8|2236|2234|2237.5|2235.1|2234.8|2232.8|181
1699928400000|2023-11-14 02:20:00|2235.9|2233.9|2236.1|2234.1|2236.7|2234.3|2233.9|2231.5|190
1699928700000|2023-11-14 02:25:00|2236|2234|2236|2234|2237.1|2235.1|2235.8|2233.7|153
1699929000000|2023-11-14 02:30:00|2235.9|2233.9|2236|2234|2236.5|2234.5|2235|2233|185
1699929300000|2023-11-14 02:35:00|2236.1|2234.1|2236.9|2234.9|2237.1|2235.1|2235.4|2233.1|235
1699929600000|2023-11-14 02:40:00|2237|2235|2238.3|2236.3|2238.5|2236.5|2236.9|2234.9|170
1699929900000|2023-11-14 02:45:00|2238.2|2236.2|2240.7|2238.7|2241.2|2239.2|2237.4|2235.4|275
1699930200000|2023-11-14 02:50:00|2240.8|2238.8|2238.5|2236.5|2241.1|2239.1|2238.4|2235.9|294
1699930500000|2023-11-14 02:55:00|2238.6|2236.6|2237|2235|2238.6|2236.6|2236.4|2234.1|137
1699930800000|2023-11-14 03:00:00|2236.9|2234.9|2236.3|2234.3|2237.3|2235.3|2235.8|2233.8|151
1699931100000|2023-11-14 03:05:00|2236.2|2234.2|2235.8|2233.8|2236.5|2234.5|2234.2|2232|164
1699931400000|2023-11-14 03:10:00|2235.9|2233.9|2235.3|2233.3|2235.9|2233.9|2234.9|2232.9|170
1699931700000|2023-11-14 03:15:00|2235|2233|2235.4|2233.4|2235.6|2233.5|2234.3|2232.3|135
1699932000000|2023-11-14 03:20:00|2235.3|2233.3|2235.9|2233.9|2236.7|2234.4|2234.8|2232.8|144
1699932300000|2023-11-14 03:25:00|2236|2234|2237.3|2235.3|2237.7|2235.7|2235.9|2233.9|164
1699932600000|2023-11-14 03:30:00|2237.4|2235.4|2237.8|2235.8|2237.8|2235.8|2236.7|2234.7|69
1699932900000|2023-11-14 03:35:00|2237.4|2235.4|2236.2|2234.2|2237.6|2235.6|2235.3|2233.3|148
1699933200000|2023-11-14 03:40:00|2236.1|2234.1|2235.6|2233.6|2236.8|2234.8|2235.5|2233.5|113
1699933500000|2023-11-14 03:45:00|2235.5|2233.5|2236.5|2234.5|2236.8|2234.8|2235.5|2233.5|68
1699933800000|2023-11-14 03:50:00|2236.4|2234.4|2235.8|2233.8|2236.9|2234.9|2235.4|2233.4|77
1699934100000|2023-11-14 03:55:00|2235.7|2233.7|2234.8|2232.8|2235.7|2233.7|2234.2|2232.2|79
1699934400000|2023-11-14 04:00:00|2234.5|2232.5|2234.7|2232.7|2235.8|2233.8|2234.2|2232.2|63
1699934700000|2023-11-14 04:05:00|2234.8|2232.8|2236.2|2234.2|2236.8|2234.8|2234.7|2232.7|108
1699935000000|2023-11-14 04:10:00|2236.3|2234.3|2235.4|2233.4|2236.3|2234.3|2234.7|2232.7|72
1699935300000|2023-11-14 04:15:00|2235.3|2233.3|2236.1|2234.1|2236.5|2234.5|2235|2233|115
1699935600000|2023-11-14 04:20:00|2236.2|2234.2|2237.2|2235.2|2237.2|2235.2|2235.7|2233.7|89
1699935900000|2023-11-14 04:25:00|2237.1|2235.1|2236.9|2234.9|2237.6|2235.6|2236.7|2234.7|83
1699936200000|2023-11-14 04:30:00|2236.8|2234.8|2237.8|2235.8|2237.8|2235.8|2235.8|2233.8|106
1699936500000|2023-11-14 04:35:00|2237.7|2235.7|2236.9|2234.9|2238.2|2236.2|2236.9|2234.9|94
1699936800000|2023-11-14 04:40:00|2237.1|2235.1|2236.2|2234.2|2237.2|2235.2|2236.2|2234.2|55
1699937100000|2023-11-14 04:45:00|2235.8|2233.8|2234.7|2232.7|2236|2234|2234.2|2232.2|80
1699937400000|2023-11-14 04:50:00|2234.8|2232.8|2236|2234|2236.2|2234.2|2234.7|2232.7|96
1699937700000|2023-11-14 04:55:00|2235.9|2233.9|2235.8|2233.8|2236.5|2234.2|2235.6|2233.4|61
1699938000000|2023-11-14 05:00:00|2235.9|2233.9|2236.7|2234.7|2236.8|2234.8|2235.7|2233.7|57
1699938300000|2023-11-14 05:05:00|2236.6|2234.6|2236|2234|2237.2|2235.2|2235.8|2233.8|75
1699938600000|2023-11-14 05:10:00|2235.9|2233.9|2236.2|2234.2|2236.7|2234.7|2235.7|2233.7|76
1699938900000|2023-11-14 05:15:00|2236.1|2234.1|2234.7|2232.7|2236.2|2234.2|2234.3|2232.3|81
1699939200000|2023-11-14 05:20:00|2234.6|2232.6|2234.6|2232.6|2235|2233|2234.3|2232.3|77
1699939500000|2023-11-14 05:25:00|2234.5|2232.5|2235.3|2233.3|2235.7|2233.7|2234.5|2232.3|132
1699939800000|2023-11-14 05:30:00|2235.1|2233.1|2234.4|2232.4|2235.8|2233.8|2233.7|2231.7|184
1699940100000|2023-11-14 05:35:00|2234.3|2232.3|2234.8|2232.8|2235.5|2233.3|2234.1|2231.8|148
1699940400000|2023-11-14 05:40:00|2234.9|2232.9|2235.1|2233.1|2235.7|2233.7|2234.1|2232.1|117
1699940700000|2023-11-14 05:45:00|2234.8|2232.8|2233.3|2231.3|2235|2233|2233.1|2231.1|163
1699941000000|2023-11-14 05:50:00|2233.4|2231.4|2234.2|2232.2|2235.2|2233.2|2233.3|2231.3|199
1699941300000|2023-11-14 05:55:00|2234.1|2232.1|2232.5|2230.5|2234.7|2232.7|2231.9|2229.8|167
1699941600000|2023-11-14 06:00:00|2232.3|2230.3|2231.3|2229.3|2233|2230.7|2230.8|2228.2|228
1699941900000|2023-11-14 06:05:00|2231.4|2229.4|2231.2|2229.2|2232.4|2229.9|2230.7|2228.7|172
1699942200000|2023-11-14 06:10:00|2231.3|2229.3|2232.4|2230.4|2233|2230.7|2230.9|2228.9|167
1699942500000|2023-11-14 06:15:00|2232.5|2230.5|2233.6|2231.6|2233.7|2231.7|2231.8|2229.8|194
1699942800000|2023-11-14 06:20:00|2233.5|2231.5|2233.9|2231.9|2234.2|2232.2|2232.8|2230.8|183
1699943100000|2023-11-14 06:25:00|2234|2232|2233.7|2231.7|2234.7|2232.7|2232.8|2230.8|153
1699943400000|2023-11-14 06:30:00|2233.6|2231.6|2235.1|2233.1|2235.6|2233.6|2233.1|2231.1|167
1699943700000|2023-11-14 06:35:00|2235.2|2233.2|2234|2232|2236.1|2234.1|2233.5|2231.5|193
1699944000000|2023-11-14 06:40:00|2233.9|2231.9|2233.7|2231.7|2234.9|2232.7|2232.8|2230.8|234
1699944300000|2023-11-14 06:45:00|2233.6|2231.6|2232.5|2230.5|2234.4|2232.4|2232.1|2230.1|179
1699944600000|2023-11-14 06:50:00|2232.6|2230.6|2233.7|2231.7|2234.1|2232.1|2232.4|2230.4|200
1699944900000|2023-11-14 06:55:00|2233.5|2231.5|2233.6|2231.6|2234.4|2232.4|2233|2231|192
1699945200000|2023-11-14 07:00:00|2233.5|2231.5|2234.2|2232.2|2234.9|2232.8|2232.3|2230.3|280
1699945500000|2023-11-14 07:05:00|2234.3|2232.3|2235.5|2232.5|2235.7|2233.4|2232.8|2230.8|249
1699945800000|2023-11-14 07:10:00|2235.2|2233.2|2234.2|2232.2|2236.1|2233.9|2233.7|2231.5|262
1699946100000|2023-11-14 07:15:00|2234.1|2232.1|2234|2232|2235.1|2232.9|2233.8|2231.3|219
1699946400000|2023-11-14 07:20:00|2234.1|2232.1|2235.3|2233.3|2235.9|2233.9|2233.9|2231.9|229
1699946700000|2023-11-14 07:25:00|2235.2|2233.2|2233.7|2231.7|2236|2234|2233.5|2231.3|250
1699947000000|2023-11-14 07:30:00|2233.8|2231.8|2233.8|2231.8|2234.5|2232.5|2233.3|2231.3|208
1699947300000|2023-11-14 07:35:00|2233.7|2231.7|2233.7|2231.7|2234.3|2232.3|2233.2|2231.2|119
1699947600000|2023-11-14 07:40:00|2233.6|2231.6|2233.2|2231.2|2233.9|2231.9|2231.9|2229.9|130
1699947900000|2023-11-14 07:45:00|2233.1|2231.1|2234.3|2232.3|2234.4|2232.4|2232.6|2230.6|170
1699948200000|2023-11-14 07:50:00|2234.2|2232.2|2234|2232|2235.3|2233.3|2233.8|2231.8|197
1699948500000|2023-11-14 07:55:00|2234.1|2232.1|2234.7|2232.7|2235.2|2232.8|2233.9|2231.9|138
1699948800000|2023-11-14 08:00:00|2234.8|2232.8|2235.1|2233.1|2236.2|2233.9|2233.8|2231.8|333
1699949100000|2023-11-14 08:05:00|2235.2|2233.2|2235.4|2233.4|2236.3|2234|2234|2232|295
1699949400000|2023-11-14 08:10:00|2235.3|2233.3|2233.9|2231.9|2235.9|2233.7|2233.5|2231.5|243
1699949700000|2023-11-14 08:15:00|2234|2232|2237|2235|2237|2235|2233.9|2231.9|323
1699950000000|2023-11-14 08:20:00|2236.9|2234.9|2237.3|2235.3|2238.2|2236.2|2236.9|2234.8|173
1699950300000|2023-11-14 08:25:00|2237.1|2235.1|2237.2|2235.2|2238.1|2236|2236.6|2234.6|221
1699950600000|2023-11-14 08:30:00|2237.1|2235.1|2241|2239|2241.1|2239|2237.1|2234.8|243
1699950900000|2023-11-14 08:35:00|2241.4|2239.4|2239.1|2237.1|2242.9|2240.9|2239|2236.8|218
1699951200000|2023-11-14 08:40:00|2239|2237|2234.1|2232.1|2239.4|2237.3|2234|2231.7|238
1699951500000|2023-11-14 08:45:00|2234.2|2232.2|2236|2234|2236.1|2234.1|2233.5|2231.5|188
1699951800000|2023-11-14 08:50:00|2235.8|2233.8|2238.7|2236.7|2239.7|2237.7|2235.7|2233.7|203
1699952100000|2023-11-14 08:55:00|2238.8|2236.8|2237.3|2235.3|2239|2237|2236.4|2234.1|217
1699952400000|2023-11-14 09:00:00|2237.4|2235.4|2238.6|2236.6|2239.5|2237.5|2236.7|2234.5|175
1699952700000|2023-11-14 09:05:00|2238.2|2236.2|2240.3|2238.3|2240.3|2238.3|2238.1|2235.8|173
1699953000000|2023-11-14 09:10:00|2240.2|2238.2|2240.4|2238.4|2241.4|2239.4|2239.8|2237.8|201
1699953300000|2023-11-14 09:15:00|2240.2|2238.2|2244.2|2242.2|2245.8|2243.3|2240.2|2238.2|342
1699953600000|2023-11-14 09:20:00|2244.3|2242.3|2245.1|2243.1|2246.9|2244.2|2244|2241.7|316
1699953900000|2023-11-14 09:25:00|2245.3|2243.3|2245.3|2243.3|2246.4|2244.4|2244.5|2242.5|269
1699954200000|2023-11-14 09:30:00|2245.5|2243.5|2241.9|2239.9|2245.6|2243.6|2241.1|2239.1|342
1699954500000|2023-11-14 09:35:00|2242|2240|2247.8|2245.8|2248.8|2246.8|2240.9|2238.9|427
1699954800000|2023-11-14 09:40:00|2248|2246|2246.7|2244.7|2248.8|2246.8|2245.9|2243.6|394
1699955100000|2023-11-14 09:45:00|2247.1|2245.1|2247.1|2245.1|2247.9|2245.9|2246.4|2244.4|261
1699955400000|2023-11-14 09:50:00|2247.2|2245.2|2244.7|2242.7|2247.8|2245.8|2244.6|2242.6|282
1699955700000|2023-11-14 09:55:00|2244.8|2242.8|2245.4|2243.4|2245.5|2243.5|2244.4|2242.4|224
1699956000000|2023-11-14 10:00:00|2245.3|2243.3|2245.9|2243.9|2246.6|2244.6|2244.7|2242.7|263
1699956300000|2023-11-14 10:05:00|2245.8|2243.8|2246.6|2244.6|2246.8|2244.7|2245.8|2243.8|285
1699956600000|2023-11-14 10:10:00|2246.5|2244.5|2247.6|2245.6|2248.2|2246.2|2246.4|2244.4|165
1699956900000|2023-11-14 10:15:00|2247.5|2245.5|2247.8|2245.8|2248.1|2246.1|2247.4|2245.4|162
1699957200000|2023-11-14 10:20:00|2247.7|2245.7|2246.8|2244.8|2247.9|2245.9|2246.3|2244.3|237
1699957500000|2023-11-14 10:25:00|2246.9|2244.9|2247.9|2245.9|2248.6|2246.6|2246.6|2244.6|147
1699957800000|2023-11-14 10:30:00|2247.5|2245.5|2247.5|2245.5|2248.6|2246.6|2247.1|2245.1|427
1699958100000|2023-11-14 10:35:00|2247.4|2245.4|2248.4|2246.4|2248.6|2246.6|2247.4|2245.4|215
1699958400000|2023-11-14 10:40:00|2248.3|2246.3|2246.5|2244.5|2248.6|2246.6|2246.1|2244.1|238
1699958700000|2023-11-14 10:45:00|2246.9|2244.9|2244.5|2242.5|2247.4|2245.4|2244.1|2242.1|240
1699959000000|2023-11-14 10:50:00|2244.4|2242.4|2244.9|2242.9|2245.6|2243.6|2243.2|2241.2|368
1699959300000|2023-11-14 10:55:00|2245|2243|2244.9|2242.9|2245.6|2243.6|2244|2241.7|192
1699959600000|2023-11-14 11:00:00|2244.8|2242.8|2243|2241|2245.1|2243.1|2242.9|2240.9|271
1699959900000|2023-11-14 11:05:00|2242.9|2240.9|2242.1|2240.1|2243.6|2241.6|2241.9|2239.9|257
1699960200000|2023-11-14 11:10:00|2242.2|2240.2|2241.6|2239.6|2243|2241|2241.5|2239.5|256
1699960500000|2023-11-14 11:15:00|2241.5|2239.5|2241.4|2239.4|2242|2240|2241|2239|260
1699960800000|2023-11-14 11:20:00|2241.5|2239.5|2240|2238|2241.9|2239.9|2239.5|2237.5|182
1699961100000|2023-11-14 11:25:00|2239.9|2237.9|2239.5|2237.5|2240.4|2238.4|2239.3|2237.3|184
1699961400000|2023-11-14 11:30:00|2239.4|2237.4|2238.5|2236.5|2239.4|2237.4|2238|2236|295
1699961700000|2023-11-14 11:35:00|2238.4|2236.4|2237.4|2235.4|2238.4|2236.4|2236.9|2234.9|202
1699962000000|2023-11-14 11:40:00|2237.5|2235.5|2237.4|2235.4|2237.7|2235.7|2236.8|2234.8|138
1699962300000|2023-11-14 11:45:00|2237.3|2235.3|2235.8|2233.8|2237.5|2235.5|2235.4|2233.4|144
1699962600000|2023-11-14 11:50:00|2235.7|2233.7|2235.5|2233.5|2236.3|2234.3|2234.8|2232.8|158
1699962900000|2023-11-14 11:55:00|2235.4|2233.4|2234.7|2232.7|2236.8|2234.5|2234.6|2232.6|201
1699963200000|2023-11-14 12:00:00|2234.5|2232.5|2236.6|2234.6|2238.1|2235.7|2234.4|2232.4|276
1699963500000|2023-11-14 12:05:00|2236.5|2234.5|2239.1|2237.1|2239.1|2237.1|2236|2233.8|202
1699963800000|2023-11-14 12:10:00|2239.2|2237.2|2238.3|2236.3|2239.9|2237.7|2238.1|2235.7|194
1699964100000|2023-11-14 12:15:00|2238.2|2236.2|2238.3|2236.3|2239.3|2237.1|2236.8|2234.6|216
1699964400000|2023-11-14 12:20:00|2238.4|2236.4|2239.1|2237.1|2239.2|2237.2|2237.9|2235.8|147
1699964700000|2023-11-14 12:25:00|2239|2237|2240.5|2238.5|2242.2|2240.2|2238.8|2236.8|206
1699965000000|2023-11-14 12:30:00|2240.4|2238.4|2241.4|2239.4|2241.5|2239.5|2239.6|2237.6|190
1699965300000|2023-11-14 12:35:00|2241.2|2239.2|2240.8|2238.8|2242.4|2240.1|2240.6|2238.6|243
1699965600000|2023-11-14 12:40:00|2240.9|2238.9|2240.5|2238.5|2241|2239|2239.6|2237.2|202
1699965900000|2023-11-14 12:45:00|2240.4|2238.4|2240.7|2237.7|2241.2|2238.8|2239.3|2237|193
1699966200000|2023-11-14 12:50:00|2240.5|2237.5|2240.2|2238.2|2241.6|2239.3|2240|2237.5|234
1699966500000|2023-11-14 12:55:00|2240.1|2238.1|2239.4|2237.4|2242|2240|2239.3|2237.3|342
1699966800000|2023-11-14 13:00:00|2239.5|2237.5|2241.6|2239.6|2242.2|2239.9|2239.4|2237.4|509
1699967100000|2023-11-14 13:05:00|2241.7|2239.7|2239.8|2237.8|2242|2239.7|2238|2235.9|465
1699967400000|2023-11-14 13:10:00|2239.9|2237.9|2242.3|2240.3|2243.2|2241.2|2239.4|2237|498
1699967700000|2023-11-14 13:15:00|2242.4|2240.4|2244.3|2242.3|2245.2|2243.2|2241.2|2238.6|486
1699968000000|2023-11-14 13:20:00|2244.2|2242.2|2243.2|2241.2|2244.5|2242.2|2241.6|2239.1|618
1699968300000|2023-11-14 13:25:00|2242.9|2240.9|2241.6|2238.6|2245.1|2243.1|2239.9|2237.3|683
1699968600000|2023-11-14 13:30:00|2247.4|2238.4|2274.1|2271.1|2274.3|2271.3|2237.9|2228.9|1774
1699968900000|2023-11-14 13:35:00|2274.3|2271.3|2265|2263|2275.6|2272.6|2262.2|2260.1|1360
1699969200000|2023-11-14 13:40:00|2264.9|2262.9|2271.6|2269.6|2272|2269.8|2263.7|2261.7|1077
1699969500000|2023-11-14 13:45:00|2271.4|2269.4|2270.1|2268.1|2274.9|2272.4|2267.4|2265.3|1051
1699969800000|2023-11-14 13:50:00|2269.7|2267.7|2270.1|2268.1|2272.2|2270.2|2263.7|2261.7|1027
1699970100000|2023-11-14 13:55:00|2270.3|2268.3|2266.8|2264.8|2272.3|2270.3|2266.7|2264.7|931
1699970400000|2023-11-14 14:00:00|2266.6|2264.6|2270.8|2268.8|2271.7|2269.7|2264.7|2262.7|844
1699970700000|2023-11-14 14:05:00|2270.7|2268.7|2279.1|2277.1|2279.7|2277.7|2268.9|2266.9|833
1699971000000|2023-11-14 14:10:00|2279.2|2277.2|2285.6|2283.6|2286.3|2283.6|2276.2|2274.2|916
1699971300000|2023-11-14 14:15:00|2286.2|2284.2|2287|2285|2288.3|2285.9|2283.9|2281.5|831
1699971600000|2023-11-14 14:20:00|2287.4|2285.4|2288.1|2286.1|2289.2|2286.5|2285.3|2282.7|764
1699971900000|2023-11-14 14:25:00|2288|2286|2285.5|2283.5|2290|2287.4|2284.6|2282.6|741
1699972200000|2023-11-14 14:30:00|2285.2|2283.2|2290.9|2288.9|2291.3|2289.3|2280.3|2278.3|1136
1699972500000|2023-11-14 14:35:00|2291|2289|2304.2|2302.2|2307.4|2305.3|2291|2289|976
1699972800000|2023-11-14 14:40:00|2304.3|2302.3|2306.2|2304.2|2308.3|2306.3|2300|2298|1071
1699973100000|2023-11-14 14:45:00|2306.3|2304.3|2302.4|2300.4|2310.4|2308.4|2302.1|2300.1|918
1699973400000|2023-11-14 14:50:00|2302.5|2300.5|2302.8|2300.8|2303.3|2301.3|2297|2295|925
1699973700000|2023-11-14 14:55:00|2302.7|2300.7|2308.2|2306.2|2308.5|2306.5|2301|2299|744
1699974000000|2023-11-14 15:00:00|2308.1|2306.1|2305.7|2303.7|2309.8|2307.8|2304.9|2302.9|853
1699974300000|2023-11-14 15:05:00|2305.6|2303.6|2307.3|2305.3|2308.1|2306.1|2304.4|2302.4|720
1699974600000|2023-11-14 15:10:00|2307.6|2305.6|2312.6|2310.6|2313.2|2311.2|2307.5|2305.5|780
1699974900000|2023-11-14 15:15:00|2312.8|2310.8|2310.6|2308.6|2313.5|2311.5|2309.6|2307.6|683
1699975200000|2023-11-14 15:20:00|2310.7|2308.7|2315.4|2313.4|2315.8|2313.8|2309.2|2307.2|628
1699975500000|2023-11-14 15:25:00|2315.5|2313.5|2316.2|2314.2|2319.8|2317.8|2315.2|2313.2|743
1699975800000|2023-11-14 15:30:00|2316.4|2314.4|2315.1|2313.1|2318.5|2316.1|2313.6|2311.6|615
1699976100000|2023-11-14 15:35:00|2315.2|2313.2|2314.6|2311.6|2317.6|2315.6|2313.2|2311.2|547
1699976400000|2023-11-14 15:40:00|2314.5|2311.5|2314.4|2312.4|2317.5|2315.2|2313.6|2311.5|586
1699976700000|2023-11-14 15:45:00|2314.5|2312.5|2312.3|2310.3|2317.4|2315.4|2312|2310|552
1699977000000|2023-11-14 15:50:00|2312.7|2310.7|2308.5|2306.5|2313.8|2311.8|2308|2306|574
1699977300000|2023-11-14 15:55:00|2308.6|2306.6|2312.4|2310.4|2313.8|2311.8|2307.6|2305.6|681
1699977600000|2023-11-14 16:00:00|2312.5|2310.5|2314.2|2312.2|2314.3|2312.3|2311.4|2309.4|655
1699977900000|2023-11-14 16:05:00|2314.3|2312.3|2312.5|2310.5|2314.3|2312.3|2310.2|2308.2|580
1699978200000|2023-11-14 16:10:00|2312.4|2310.4|2312.4|2310.4|2315|2313|2311.3|2309|668
1699978500000|2023-11-14 16:15:00|2312.3|2310.3|2310.3|2308.3|2313.3|2311.3|2309.4|2307.4|544
1699978800000|2023-11-14 16:20:00|2310.2|2308.2|2314|2312|2314|2312|2309.7|2307.3|557
1699979100000|2023-11-14 16:25:00|2313.6|2311.6|2313|2311|2313.9|2311.9|2310.4|2308.4|527
1699979400000|2023-11-14 16:30:00|2312.9|2310.9|2312.6|2310.6|2315.7|2313.7|2312.5|2310.5|566
1699979700000|2023-11-14 16:35:00|2312.7|2310.7|2313.6|2311.6|2314.9|2312.9|2311.3|2309.3|525
1699980000000|2023-11-14 16:40:00|2313.5|2311.5|2315.8|2313.8|2315.8|2313.8|2311.8|2309.8|459
1699980300000|2023-11-14 16:45:00|2315.7|2313.7|2315.5|2313.5|2315.9|2313.9|2313.9|2311.7|425
1699980600000|2023-11-14 16:50:00|2315.4|2313.4|2310.4|2308.4|2316.1|2314.1|2310.1|2308.1|554
1699980900000|2023-11-14 16:55:00|2310.3|2308.3|2310.9|2308.9|2311.8|2309.8|2309.2|2307.2|572
1699981200000|2023-11-14 17:00:00|2310.8|2308.8|2312.4|2310.4|2312.9|2310.9|2309.1|2307.1|541
1699981500000|2023-11-14 17:05:00|2312.5|2310.5|2309.3|2307.3|2314.2|2312|2309.1|2307.1|485
1699981800000|2023-11-14 17:10:00|2309.2|2307.2|2308.3|2306.3|2310.5|2308.5|2307.3|2305.3|389
1699982100000|2023-11-14 17:15:00|2308.2|2306.2|2309.2|2307.2|2309.3|2307.3|2307.2|2305.2|411
1699982400000|2023-11-14 17:20:00|2308.9|2306.9|2309.3|2307.3|2309.6|2307.6|2308|2306|411
1699982700000|2023-11-14 17:25:00|2309.2|2307.2|2311.1|2309.1|2312.7|2310.7|2308.8|2306.8|380
1699983000000|2023-11-14 17:30:00|2311.2|2309.2|2310|2308|2311.4|2309.4|2309.7|2307.7|368
1699983300000|2023-11-14 17:35:00|2309.9|2307.9|2311.2|2308.2|2311.2|2308.5|2307.7|2305.7|332
1699983600000|2023-11-14 17:40:00|2311.3|2308.3|2310.9|2308.9|2311.7|2309.4|2309.6|2307.1|381
1699983900000|2023-11-14 17:45:00|2310.8|2308.8|2310.3|2308.3|2311.3|2309|2309.4|2307.1|402
1699984200000|2023-11-14 17:50:00|2310.2|2308.2|2309.6|2307.6|2310.5|2308.3|2308.3|2305.8|386
1699984500000|2023-11-14 17:55:00|2309.7|2307.7|2309.6|2307.6|2310.4|2308.3|2308.7|2306.5|314
1699984800000|2023-11-14 18:00:00|2309.4|2307.4|2309.7|2307.7|2310.8|2308.4|2307.6|2305.6|439
1699985100000|2023-11-14 18:05:00|2309.8|2307.8|2311.6|2309.6|2313.4|2310.9|2309.4|2307.2|388
1699985400000|2023-11-14 18:10:00|2311.5|2309.5|2311.1|2309.1|2312.5|2309.9|2310.1|2308|232
1699985700000|2023-11-14 18:15:00|2311.2|2309.2|2310.7|2308.7|2311.2|2309.2|2309.9|2307.4|276
1699986000000|2023-11-14 18:20:00|2310.6|2308.6|2307.8|2305.8|2310.7|2308.7|2307.3|2305.3|366
1699986300000|2023-11-14 18:25:00|2307.9|2305.9|2308.3|2306.3|2309|2307|2307.4|2305.1|193
1699986600000|2023-11-14 18:30:00|2308.2|2306.2|2309.2|2307.2|2309.2|2307.2|2307.7|2305.7|159
1699986900000|2023-11-14 18:35:00|2309.1|2307.1|2309.8|2307.8|2309.9|2307.9|2308.7|2306.7|99
1699987200000|2023-11-14 18:40:00|2309.9|2307.9|2309.2|2307.2|2310.3|2308.3|2308.7|2306.7|117
1699987500000|2023-11-14 18:45:00|2309.1|2307.1|2309.8|2307.8|2309.9|2307.9|2308.9|2306.9|119
1699987800000|2023-11-14 18:50:00|2309.9|2307.9|2309.8|2307.8|2310.6|2308.4|2309.4|2306.8|96
1699988100000|2023-11-14 18:55:00|2309.6|2307.6|2309.8|2307.8|2310.1|2307.9|2308.8|2306.8|189
1699988400000|2023-11-14 19:00:00|2309.9|2307.9|2311.1|2309.1|2311.5|2309.3|2309.8|2307.4|154
1699988700000|2023-11-14 19:05:00|2311.2|2309.2|2309.8|2307.8|2311.2|2309.2|2308.8|2306.8|161
1699989000000|2023-11-14 19:10:00|2309.9|2307.9|2309.2|2307.2|2310.6|2308.1|2308.5|2306.5|118
1699989300000|2023-11-14 19:15:00|2309.1|2307.1|2307.6|2305.6|2309.8|2307.8|2307.6|2305.6|134
1699989600000|2023-11-14 19:20:00|2307.7|2305.7|2307.9|2305.9|2308.1|2306.1|2307.4|2305.4|112
1699989900000|2023-11-14 19:25:00|2307.8|2305.8|2308.3|2306.3|2308.3|2306.3|2307.5|2305.5|92
1699990200000|2023-11-14 19:30:00|2308.2|2306.2|2309.2|2307.2|2309.3|2307.3|2308.1|2306.1|117
1699990500000|2023-11-14 19:35:00|2309.3|2307.3|2310.1|2308.1|2310.2|2308.2|2309.2|2307.1|127
1699990800000|2023-11-14 19:40:00|2310.2|2308.2|2309.4|2307.4|2310.3|2308.3|2309.4|2307.4|70
1699991100000|2023-11-14 19:45:00|2309.5|2307.5|2310|2308|2310.1|2308.1|2309.2|2306.7|139
1699991400000|2023-11-14 19:50:00|2310.1|2308.1|2310.6|2307.6|2310.6|2308.6|2309.4|2307.4|145
1699991700000|2023-11-14 19:55:00|2310.5|2307.5|2310.3|2308.3|2311|2308.7|2309.4|2306.8|268
1699992000000|2023-11-14 20:00:00|2310.2|2308.2|2311.6|2309.6|2312.7|2310.4|2310.1|2308.1|260
1699992300000|2023-11-14 20:05:00|2311.7|2309.7|2313.2|2311.2|2314|2311.2|2311.6|2309.3|205
1699992600000|2023-11-14 20:10:00|2313.3|2311.3|2312.4|2310.4|2313.5|2311.4|2312.2|2310.2|168
1699992900000|2023-11-14 20:15:00|2312.3|2310.3|2314.1|2312.1|2314.6|2312.5|2312.3|2310.3|127
1699993200000|2023-11-14 20:20:00|2314|2312|2314.2|2312.2|2315|2312.9|2314|2311.8|196
1699993500000|2023-11-14 20:25:00|2314.4|2312.4|2314|2312|2314.6|2312.6|2312.9|2310.8|165
1699993800000|2023-11-14 20:30:00|2313.9|2311.9|2313.9|2311.9|2314.6|2312.6|2313.8|2311.8|155
1699994100000|2023-11-14 20:35:00|2314|2312|2314|2312|2314.7|2312.7|2313.9|2311.9|80
1699994400000|2023-11-14 20:40:00|2314.1|2312.1|2313.8|2311.8|2314.6|2312.6|2313.6|2311.6|86
1699994700000|2023-11-14 20:45:00|2313.7|2311.7|2312.1|2310.1|2314|2312|2312|2310|131
1699995000000|2023-11-14 20:50:00|2311.9|2309.9|2311.3|2309.3|2312|2310|2310.8|2308.8|173
1699995300000|2023-11-14 20:55:00|2311.2|2309.2|2312.1|2310.1|2312.4|2310.4|2311|2309|147
1699995600000|2023-11-14 21:00:00|2312.4|2310.4|2312.1|2310.1|2312.7|2310.6|2311.8|2309.6|128
1699995900000|2023-11-14 21:05:00|2312|2310|2311.6|2309.6|2312.1|2310.1|2311.5|2309.5|41
1699996200000|2023-11-14 21:10:00|2311.1|2309.1|2310.6|2308.6|2311.1|2309.1|2309.9|2307.9|77
1699996500000|2023-11-14 21:15:00|2310.5|2308.5|2310.5|2308.5|2310.8|2308.8|2310.3|2308.3|38
1699996800000|2023-11-14 21:20:00|2310.1|2308.1|2310.6|2308.6|2310.7|2308.7|2310|2308|98
1699997100000|2023-11-14 21:25:00|2310.5|2308.5|2310|2308|2310.6|2308.6|2309.9|2307.9|43
1699997400000|2023-11-14 21:30:00|2309.9|2307.9|2309.1|2307.1|2310.5|2307.9|2309|2306.5|92
1699997700000|2023-11-14 21:35:00|2309.2|2307.2|2309.1|2307.1|2310.2|2307.6|2308.5|2306|130
1699998000000|2023-11-14 21:40:00|2309.2|2307.2|2309.7|2306.7|2310.2|2307.5|2308.7|2306.4|110
1699998300000|2023-11-14 21:45:00|2309.1|2307.1|2310.3|2307.3|2310.6|2308.1|2309.1|2306.8|76
1699998600000|2023-11-14 21:50:00|2310.2|2307.2|2310.6|2307.6|2311|2308|2309.2|2306.6|104
1699998900000|2023-11-14 21:55:00|2310.3|2307.3|2309.4|2307.4|2311.3|2308.3|2309.4|2306.8|93
1700002800000|2023-11-14 23:00:00|2310.4|2307.7|2311|2308|2311.6|2308.6|2309.4|2306.4|94
1700003100000|2023-11-14 23:05:00|2310.9|2307.9|2309.9|2306.9|2311.2|2308.4|2309.7|2306.7|65
1700003400000|2023-11-14 23:10:00|2309.8|2306.8|2310.2|2307.2|2310.5|2307.5|2309.3|2306.3|63
1700003700000|2023-11-14 23:15:00|2310.1|2307.1|2310.6|2307.6|2311.3|2308.3|2309.8|2306.8|74
1700004000000|2023-11-14 23:20:00|2310.5|2307.5|2310.3|2307.3|2310.6|2307.6|2309.1|2306.6|79
1700004300000|2023-11-14 23:25:00|2310.8|2307.8|2310.3|2307.3|2311.2|2308.2|2309.6|2306.9|76
1700004600000|2023-11-14 23:30:00|2310.2|2307.2|2307.3|2304.3|2310.2|2307.2|2307.1|2304.2|194
1700004900000|2023-11-14 23:35:00|2307.8|2304.8|2308.4|2306.4|2309|2306.6|2306.5|2304.1|85
1700005200000|2023-11-14 23:40:00|2308.6|2306.6|2310.8|2307.8|2310.9|2308.5|2308.3|2306.2|123
1700005500000|2023-11-14 23:45:00|2310.7|2307.7|2313.3|2311.3|2313.8|2311.4|2309.8|2307.3|303
1700005800000|2023-11-14 23:50:00|2313.2|2311.2|2310.6|2307.6|2313.8|2311.3|2310|2307.6|292
1700006100000|2023-11-14 23:55:00|2310.5|2307.5|2307.9|2304.9|2310.6|2307.7|2307.1|2304.4|236
1700006400000|2023-11-15 00:00:00|2307.8|2304.8|2308.5|2305.5|2309.1|2306.4|2307.3|2304.6|164
1700006700000|2023-11-15 00:05:00|2308.6|2305.6|2308|2305|2308.8|2306.3|2306.9|2304.5|150
1700007000000|2023-11-15 00:10:00|2308.1|2305.1|2308.1|2306.1|2308.6|2306.1|2307.2|2304.4|109
1700007300000|2023-11-15 00:15:00|2308.6|2305.6|2308.9|2305.9|2309.1|2306.9|2307.6|2305|113
1700007600000|2023-11-15 00:20:00|2308.4|2306.4|2308.2|2305.2|2309.2|2306.8|2306.7|2304.4|143
1700007900000|2023-11-15 00:25:00|2308|2305|2308.9|2305.9|2308.9|2306.4|2307.5|2304.7|78
1700008200000|2023-11-15 00:30:00|2308.8|2305.8|2311.5|2308.5|2311.6|2309|2308.7|2305.8|147
1700008500000|2023-11-15 00:35:00|2311.6|2308.6|2310.3|2308.3|2311.9|2309.5|2310.2|2307.7|92
1700008800000|2023-11-15 00:40:00|2310.4|2308.4|2309.8|2306.8|2310.7|2308.5|2309.3|2306.7|103
1700009100000|2023-11-15 00:45:00|2309.6|2306.6|2308.9|2305.9|2309.8|2306.8|2307.6|2305.1|84
1700009400000|2023-11-15 00:50:00|2308.8|2305.8|2310.3|2308.3|2310.4|2308.4|2308.1|2305.8|64
1700009700000|2023-11-15 00:55:00|2310.4|2308.4|2311.3|2309.3|2311.5|2309.5|2309.9|2307.9|106
1700010000000|2023-11-15 01:00:00|2311.7|2309.7|2311.7|2309.7|2312.9|2310.4|2310.2|2307.6|906
1700010300000|2023-11-15 01:05:00|2311.5|2309.5|2310.1|2308.1|2312.6|2310.3|2309.4|2307.4|440
1700010600000|2023-11-15 01:10:00|2310.2|2308.2|2311.2|2308.2|2311.6|2309.4|2309.6|2307.5|393
1700010900000|2023-11-15 01:15:00|2311.3|2308.3|2308|2305|2311.4|2308.8|2307.2|2304.9|349
1700011200000|2023-11-15 01:20:00|2307.9|2304.9|2307.6|2305.6|2308.7|2306|2305.8|2303.6|319
1700011500000|2023-11-15 01:25:00|2307.8|2305.8|2306.9|2303.9|2309.6|2307.3|2306.5|2303.5|385
1700011800000|2023-11-15 01:30:00|2307.3|2304.3|2304.4|2302.4|2307.3|2304.3|2304.3|2301.9|450
1700012100000|2023-11-15 01:35:00|2304.6|2302.6|2305.1|2303.1|2306|2304|2304.4|2302.4|363
1700012400000|2023-11-15 01:40:00|2305|2303|2307|2305|2308|2306|2304.7|2302.1|254
1700012700000|2023-11-15 01:45:00|2306.9|2304.9|2308.4|2305.4|2309.3|2306.8|2306.4|2304.1|298
1700013000000|2023-11-15 01:50:00|2308.5|2305.5|2308.8|2306.8|2309.4|2306.9|2307.8|2305.3|277
1700013300000|2023-11-15 01:55:00|2308.7|2306.7|2309.2|2306.2|2309.8|2307.3|2307.6|2305.6|246
1700013600000|2023-11-15 02:00:00|2309.3|2306.3|2310.2|2308.2|2312.8|2310.4|2308.8|2306.2|406
1700013900000|2023-11-15 02:05:00|2309.8|2307.8|2309.2|2306.2|2310.4|2307.8|2307|2304.7|344
1700014200000|2023-11-15 02:10:00|2308.5|2306.5|2309.4|2306.4|2310.7|2308.6|2307.8|2305.4|270
1700014500000|2023-11-15 02:15:00|2309.3|2306.3|2310.5|2308.5|2311.4|2309.1|2308.7|2306.2|176
1700014800000|2023-11-15 02:20:00|2310.4|2308.4|2310.1|2308.1|2311|2308.5|2309.2|2306.3|165
1700015100000|2023-11-15 02:25:00|2310.2|2308.2|2309.7|2307.7|2310.5|2308.5|2309.4|2307.4|178
1700015400000|2023-11-15 02:30:00|2309.5|2307.5|2310.2|2308.2|2310.9|2308.9|2309.1|2306.6|206
1700015700000|2023-11-15 02:35:00|2310.3|2308.3|2310.9|2308.9|2311.5|2309|2310.1|2307.6|201
1700016000000|2023-11-15 02:40:00|2311|2309|2312|2310|2312.5|2310.1|2309.9|2307.9|193
1700016300000|2023-11-15 02:45:00|2311.9|2309.9|2310.8|2308.8|2311.9|2309.9|2310.2|2307.7|229
1700016600000|2023-11-15 02:50:00|2310.7|2308.7|2312.8|2310.8|2313.4|2311.4|2310.6|2308.6|197
1700016900000|2023-11-15 02:55:00|2312.7|2310.7|2312.2|2310.2|2313.5|2311.4|2312|2309.7|183
1700017200000|2023-11-15 03:00:00|2312.3|2310.3|2313.9|2311.9|2314.1|2312.1|2312.2|2310.2|190
1700017500000|2023-11-15 03:05:00|2313.8|2311.8|2315|2313|2315.3|2313.3|2313.7|2311.7|212
1700017800000|2023-11-15 03:10:00|2314.9|2312.9|2314.9|2312.9|2315.7|2313.3|2313.9|2311.3|227
1700018100000|2023-11-15 03:15:00|2315|2313|2316.4|2314.4|2317|2315|2314.9|2312.9|304
1700018400000|2023-11-15 03:20:00|2316.3|2314.3|2315.5|2313.5|2316.3|2314.3|2314.7|2312.7|154
1700018700000|2023-11-15 03:25:00|2315.4|2313.4|2314.4|2312.4|2315.5|2313.5|2314|2312|193
1700019000000|2023-11-15 03:30:00|2314.3|2312.3|2313.4|2311.4|2314.3|2312.3|2313.3|2311.3|134
1700019300000|2023-11-15 03:35:00|2313.3|2311.3|2313.8|2311.8|2313.9|2311.9|2312.6|2310.6|148
1700019600000|2023-11-15 03:40:00|2314.2|2312.2|2314.9|2312.9|2315|2313|2314.2|2312.2|113
1700019900000|2023-11-15 03:45:00|2315|2313|2314.7|2312.7|2315.5|2313.5|2314|2312|177
1700020200000|2023-11-15 03:50:00|2314.8|2312.8|2315.6|2313.6|2316.2|2314.2|2314.8|2312.8|132
1700020500000|2023-11-15 03:55:00|2315.5|2313.5|2317.7|2315.7|2318.2|2315.7|2315.5|2313.5|143
1700020800000|2023-11-15 04:00:00|2317.8|2315.8|2317.2|2315.2|2318.2|2316.2|2316.5|2314.5|132
1700021100000|2023-11-15 04:05:00|2317.1|2315.1|2317.2|2315.2|2318|2316|2317.1|2315.1|121
1700021400000|2023-11-15 04:10:00|2317.3|2315.3|2318.5|2316.5|2319.1|2317.1|2317.2|2315.2|145
1700021700000|2023-11-15 04:15:00|2318.4|2316.4|2317.4|2315.4|2318.5|2316.5|2317.2|2315.2|130
1700022000000|2023-11-15 04:20:00|2317.3|2315.3|2317.9|2315.9|2318|2316|2317.1|2315.1|110
1700022300000|2023-11-15 04:25:00|2317.8|2315.8|2317.5|2315.5|2318.2|2316.2|2317.2|2315.2|115
1700022600000|2023-11-15 04:30:00|2317.4|2315.4|2318.2|2315.2|2318.9|2316.3|2317.4|2314.8|106
1700022900000|2023-11-15 04:35:00|2318.3|2315.3|2317.9|2315.9|2318.8|2316.5|2317.6|2315.2|112
1700023200000|2023-11-15 04:40:00|2318|2316|2318.8|2316.8|2319|2317|2317.8|2315.8|114
1700023500000|2023-11-15 04:45:00|2318.9|2316.9|2320.1|2318.1|2320.2|2318.2|2318|2316|126
1700023800000|2023-11-15 04:50:00|2320|2318|2319.5|2317.5|2320.4|2318.4|2319.1|2317|147
1700024100000|2023-11-15 04:55:00|2319.6|2317.6|2318.5|2316.5|2319.7|2317.7|2318.5|2316.5|107
1700024400000|2023-11-15 05:00:00|2318.4|2316.4|2318.6|2316.6|2318.7|2316.7|2317.3|2315.3|149
1700024700000|2023-11-15 05:05:00|2318.4|2316.4|2318.9|2316.9|2319.2|2317.2|2318.2|2316.2|111
1700025000000|2023-11-15 05:10:00|2318.8|2316.8|2318.9|2316.9|2319.2|2317.2|2317.9|2315.9|144
1700025300000|2023-11-15 05:15:00|2318.8|2316.8|2319.4|2317.4|2319.8|2317.8|2318.5|2316.5|133
1700025600000|2023-11-15 05:20:00|2319.5|2317.5|2319.2|2317.2|2319.7|2317.7|2318.7|2316.7|139
1700025900000|2023-11-15 05:25:00|2319|2317|2316.7|2314.7|2319.3|2317.3|2316.3|2314.3|166
1700026200000|2023-11-15 05:30:00|2316.6|2314.6|2319|2317|2319|2317|2316.6|2314.6|284
1700026500000|2023-11-15 05:35:00|2319.1|2317.1|2318.9|2316.9|2320.5|2318.5|2318.7|2316.3|191
1700026800000|2023-11-15 05:40:00|2319|2317|2319.4|2317.4|2319.7|2317.7|2317.7|2315.7|154
1700027100000|2023-11-15 05:45:00|2319.3|2317.3|2320.3|2318.3|2321.1|2319.1|2319.3|2317.3|151
1700027400000|2023-11-15 05:50:00|2320.2|2318.2|2317.9|2315.9|2320.6|2318.2|2317.8|2315.8|177
1700027700000|2023-11-15 05:55:00|2318|2316|2318.3|2316.3|2318.6|2316.6|2317.4|2315.4|192
1700028000000|2023-11-15 06:00:00|2318.4|2316.4|2320.6|2318.6|2320.9|2318.6|2318.4|2316.1|252
1700028300000|2023-11-15 06:05:00|2320.5|2318.5|2320|2318|2320.7|2318.5|2318.9|2316.8|196
1700028600000|2023-11-15 06:10:00|2319.9|2317.9|2320.3|2318.3|2321.2|2319.1|2319.2|2317.1|197
1700028900000|2023-11-15 06:15:00|2320.5|2318.5|2321.3|2318.3|2321.8|2319.8|2319.8|2317.8|283
1700029200000|2023-11-15 06:20:00|2321.4|2318.4|2320.8|2318.8|2321.8|2319.8|2320.4|2318.1|220
1700029500000|2023-11-15 06:25:00|2320.9|2318.9|2322.1|2320.1|2322.4|2320.2|2320.8|2318.8|379
1700029800000|2023-11-15 06:30:00|2322.2|2320.2|2325.1|2323.1|2326.4|2324|2321.6|2319.6|415
1700030100000|2023-11-15 06:35:00|2325|2323|2325.9|2323.9|2326.7|2324.4|2323.8|2321.8|344
1700030400000|2023-11-15 06:40:00|2325.8|2323.8|2325.4|2323.4|2326.5|2324.5|2324.8|2322.8|303
1700030700000|2023-11-15 06:45:00|2325.5|2323.5|2325.7|2323.7|2327.1|2325.1|2325.1|2323.1|301
1700031000000|2023-11-15 06:50:00|2325.9|2323.9|2327.2|2325.2|2327.8|2325.8|2325.5|2323.5|333
1700031300000|2023-11-15 06:55:00|2327.1|2325.1|2327.7|2325.7|2328.1|2325.9|2326.5|2324.5|251
1700031600000|2023-11-15 07:00:00|2328|2326|2327.5|2324.5|2329.3|2326.9|2326.8|2324.3|472
1700031900000|2023-11-15 07:05:00|2327.6|2324.6|2321.5|2319.5|2327.6|2325|2321|2319|378
1700032200000|2023-11-15 07:10:00|2321.6|2319.6|2321.2|2319.2|2323.1|2321.1|2320|2318|355
1700032500000|2023-11-15 07:15:00|2321.1|2319.1|2319.4|2317.4|2322.5|2320.4|2318.3|2316.3|455
1700032800000|2023-11-15 07:20:00|2319.5|2317.5|2322.1|2320.1|2323|2320.6|2319.4|2317.4|332
1700033100000|2023-11-15 07:25:00|2322.2|2320.2|2323.5|2320.5|2323.8|2321.5|2321.3|2318.7|312
1700033400000|2023-11-15 07:30:00|2323.4|2320.4|2327|2325|2327.1|2325.1|2323|2320.4|330
1700033700000|2023-11-15 07:35:00|2326.9|2324.9|2330.5|2328.5|2331.2|2329.1|2326.6|2324.6|423
1700034000000|2023-11-15 07:40:00|2330.6|2328.6|2328.6|2326.6|2330.9|2328.9|2327.2|2325|359
1700034300000|2023-11-15 07:45:00|2328.7|2326.7|2328.6|2326.6|2330.1|2328.1|2326.8|2324.8|410
1700034600000|2023-11-15 07:50:00|2329|2326|2329.4|2327.4|2330.5|2328.5|2327.9|2325.4|359
1700034900000|2023-11-15 07:55:00|2329.3|2327.3|2329.6|2327.6|2330.9|2328.7|2328.6|2326.1|307
1700035200000|2023-11-15 08:00:00|2329.7|2327.7|2331.6|2329.6|2332.4|2330.4|2329.6|2327.1|478
1700035500000|2023-11-15 08:05:00|2331.8|2329.8|2327.3|2325.3|2332.6|2330.6|2327.1|2325.1|427
1700035800000|2023-11-15 08:10:00|2327.2|2325.2|2329.3|2327.3|2330.3|2328|2325.6|2323.6|408
1700036100000|2023-11-15 08:15:00|2329.1|2327.1|2329.4|2327.4|2331.7|2329.6|2328.9|2326.6|350
1700036400000|2023-11-15 08:20:00|2329.1|2327.1|2329.7|2327.7|2332|2330|2328.9|2326.6|401
1700036700000|2023-11-15 08:25:00|2329.9|2327.9|2329.9|2327.9|2331.5|2329.2|2329.3|2327|328
1700037000000|2023-11-15 08:30:00|2329.8|2327.8|2330.4|2328.4|2331.8|2329.8|2328.7|2326.7|458
1700037300000|2023-11-15 08:35:00|2330.3|2328.3|2326.7|2324.7|2332.2|2330.2|2326.6|2324.6|351
1700037600000|2023-11-15 08:40:00|2326.6|2324.6|2327.3|2325.3|2328|2326|2326.1|2324.1|304
1700037900000|2023-11-15 08:45:00|2327.4|2325.4|2327|2325|2328.8|2326.8|2327|2324.7|302
1700038200000|2023-11-15 08:50:00|2327.1|2325.1|2327.3|2325.3|2330|2328|2327|2325|355
1700038500000|2023-11-15 08:55:00|2327.4|2325.4|2329.8|2327.8|2330.4|2328|2326.2|2324.2|386
1700038800000|2023-11-15 09:00:00|2329.7|2327.7|2329.8|2327.8|2330.8|2328.8|2328.5|2326.2|431
1700039100000|2023-11-15 09:05:00|2330.1|2328.1|2330.6|2328.6|2331.5|2329.5|2329.2|2327.2|409
1700039400000|2023-11-15 09:10:00|2330.5|2328.5|2331.4|2328.4|2331.9|2329.6|2329|2326.8|393
1700039700000|2023-11-15 09:15:00|2331|2329|2329.9|2327.9|2332|2329.7|2329.9|2327.6|396
1700040000000|2023-11-15 09:20:00|2329.7|2327.7|2328.4|2326.4|2330.5|2328.1|2328|2326|288
1700040300000|2023-11-15 09:25:00|2328.3|2326.3|2329.9|2326.9|2331.3|2329.3|2328.2|2326.2|416
1700040600000|2023-11-15 09:30:00|2329.8|2326.8|2332.4|2330.4|2333.4|2331|2329.2|2326.8|321
1700040900000|2023-11-15 09:35:00|2332.5|2330.5|2333.3|2331.3|2333.4|2331.4|2331.5|2329.2|307
1700041200000|2023-11-15 09:40:00|2333.2|2331.2|2331.4|2329.4|2333.3|2331.3|2331|2329|373
1700041500000|2023-11-15 09:45:00|2331.3|2329.3|2332.1|2330.1|2332.5|2330.5|2330.2|2328.2|378
1700041800000|2023-11-15 09:50:00|2332.3|2330.3|2333.5|2331.5|2333.8|2331.8|2332|2330|268
1700042100000|2023-11-15 09:55:00|2333.3|2331.3|2333.6|2331.6|2334.6|2332.6|2332.9|2330.9|282
1700042400000|2023-11-15 10:00:00|2333.3|2331.3|2335.2|2333.2|2335.5|2333.5|2332.9|2330.3|270
1700042700000|2023-11-15 10:05:00|2335.5|2333.5|2337.2|2335.2|2337.2|2335.2|2335|2332.9|270
1700043000000|2023-11-15 10:10:00|2337.1|2335.1|2336.9|2334.9|2338.2|2336.1|2336.1|2333.7|309
1700043300000|2023-11-15 10:15:00|2337|2335|2338.1|2335.1|2338.5|2336.1|2336.1|2333.7|246
1700043600000|2023-11-15 10:20:00|2337.9|2335.9|2340.7|2338.7|2341.3|2339.3|2337.7|2335.7|260
1700043900000|2023-11-15 10:25:00|2340.5|2338.5|2339.3|2337.3|2341.2|2339.2|2339.3|2336.9|286
1700044200000|2023-11-15 10:30:00|2339.5|2337.5|2340|2338|2341.2|2339.2|2339.3|2337.2|287
1700044500000|2023-11-15 10:35:00|2340.1|2338.1|2340|2338|2340.6|2338.5|2337.6|2335.6|256
1700044800000|2023-11-15 10:40:00|2340.1|2338.1|2339.6|2337.6|2340.9|2338.2|2339.1|2336.8|261
1700045100000|2023-11-15 10:45:00|2339.7|2337.7|2339.1|2337.1|2341.4|2339|2339|2336.7|220
1700045400000|2023-11-15 10:50:00|2339|2337|2340.4|2338.4|2341.3|2339.2|2338.7|2336.3|195
1700045700000|2023-11-15 10:55:00|2340.5|2338.5|2339.7|2337.7|2341.1|2339|2339.7|2337.3|237
1700046000000|2023-11-15 11:00:00|2339.8|2337.8|2340.8|2338.8|2341.3|2339|2339.5|2337.5|216
1700046300000|2023-11-15 11:05:00|2340.9|2338.9|2339.8|2337.8|2341.7|2339.3|2339.2|2337.2|154
1700046600000|2023-11-15 11:10:00|2339.7|2337.7|2337|2335|2340.1|2337.7|2336.8|2334.8|187
1700046900000|2023-11-15 11:15:00|2336.9|2334.9|2339.6|2336.6|2339.7|2337.4|2336.9|2334.9|182
1700047200000|2023-11-15 11:20:00|2339.2|2337.2|2339.3|2337.3|2339.7|2337.7|2338.4|2335.9|209
1700047500000|2023-11-15 11:25:00|2339.4|2337.4|2340.6|2338.6|2341.3|2339.3|2339.4|2337.4|211
1700047800000|2023-11-15 11:30:00|2340.5|2338.5|2339.4|2337.4|2341.2|2339.2|2338.6|2336.6|202
1700048100000|2023-11-15 11:35:00|2339.5|2337.5|2341|2339|2341.2|2339|2339.1|2337.1|187
1700048400000|2023-11-15 11:40:00|2340.9|2338.9|2338.4|2336.4|2340.9|2338.9|2338.1|2335.8|162
1700048700000|2023-11-15 11:45:00|2338.5|2336.5|2339.4|2337.4|2341|2338.6|2338.4|2336.4|200
1700049000000|2023-11-15 11:50:00|2339.5|2337.5|2340.6|2338.6|2341.3|2339.1|2338.9|2336.8|268
1700049300000|2023-11-15 11:55:00|2340.5|2338.5|2342.3|2340.3|2342.4|2340.4|2340.4|2337.8|288
1700049600000|2023-11-15 12:00:00|2342.2|2340.2|2343.2|2340.2|2344.7|2341.9|2341.7|2339.3|397
1700049900000|2023-11-15 12:05:00|2343|2341|2343.8|2341.8|2345.2|2342.3|2342.7|2340.2|426
1700050200000|2023-11-15 12:10:00|2343.9|2341.9|2346.5|2344.5|2347.2|2344.8|2343.8|2341.4|276
1700050500000|2023-11-15 12:15:00|2346.6|2344.6|2343.7|2341.7|2347.8|2345.3|2343.7|2341.7|392
1700050800000|2023-11-15 12:20:00|2343.5|2341.5|2338.4|2336.4|2344.4|2342.1|2338.4|2336.4|355
1700051100000|2023-11-15 12:25:00|2338.5|2336.5|2339.4|2337.4|2340.8|2338.4|2336.5|2334.5|354
1700051400000|2023-11-15 12:30:00|2339.8|2337.8|2338.5|2336.5|2339.9|2337.9|2337.3|2335.3|333
1700051700000|2023-11-15 12:35:00|2338.7|2336.7|2338.8|2336.8|2340.8|2338.6|2338.7|2336.4|284
1700052000000|2023-11-15 12:40:00|2338.7|2336.7|2339.7|2337.7|2340|2337.7|2338.6|2336.3|283
1700052300000|2023-11-15 12:45:00|2340.7|2338.7|2341.5|2339.5|2342.6|2340.6|2339.9|2337.9|231
1700052600000|2023-11-15 12:50:00|2341.6|2339.6|2343.5|2341.5|2343.5|2341.5|2341.4|2339.4|195
1700052900000|2023-11-15 12:55:00|2343.6|2341.6|2345|2343|2345.3|2343.3|2343|2341|244
1700053200000|2023-11-15 13:00:00|2344.9|2342.9|2348.2|2346.2|2348.7|2346.7|2344.3|2342.3|776
1700053500000|2023-11-15 13:05:00|2348.1|2346.1|2348.4|2346.4|2352|2350|2348|2346|778
1700053800000|2023-11-15 13:10:00|2348.5|2346.5|2345.3|2343.3|2348.5|2346.5|2344|2342|686
1700054100000|2023-11-15 13:15:00|2345.5|2343.5|2342|2340|2346.1|2344.1|2341.9|2339.9|533
1700054400000|2023-11-15 13:20:00|2341.8|2339.8|2346|2344|2346.2|2344.2|2341.1|2339.1|632
1700054700000|2023-11-15 13:25:00|2345.9|2343.9|2351.5|2348.5|2352.3|2350.3|2345.8|2343.8|653
1700055000000|2023-11-15 13:30:00|2351.3|2348.3|2344.6|2341.6|2363.8|2360.8|2339|2336|1507
1700055300000|2023-11-15 13:35:00|2344.5|2341.5|2331.2|2329.2|2347.7|2345.1|2331.2|2329.1|1260
1700055600000|2023-11-15 13:40:00|2332.5|2329.5|2332.1|2329.1|2338.8|2336.8|2327.9|2325.6|1071
1700055900000|2023-11-15 13:45:00|2331.4|2329.4|2340.1|2338.1|2340.4|2338.4|2331|2328.9|985
1700056200000|2023-11-15 13:50:00|2340.5|2338.5|2342.1|2340.1|2343|2341|2337.7|2335.7|872
1700056500000|2023-11-15 13:55:00|2342|2340|2341.2|2339.2|2343.8|2341.8|2339.1|2337.1|728
1700056800000|2023-11-15 14:00:00|2341.3|2339.3|2337.7|2335.7|2344|2341.6|2336.8|2334.8|827
1700057100000|2023-11-15 14:05:00|2337.6|2335.6|2341|2339|2342.9|2340.9|2335.1|2333.1|839
1700057400000|2023-11-15 14:10:00|2340.9|2338.9|2336|2334|2341.1|2339.1|2332.1|2330.1|763
1700057700000|2023-11-15 14:15:00|2335.8|2333.8|2340.9|2338.9|2340.9|2338.9|2335.7|2333.7|654
1700058000000|2023-11-15 14:20:00|2341|2339|2338.6|2335.6|2341.2|2339.2|2334.7|2332.7|720
1700058300000|2023-11-15 14:25:00|2338.1|2336.1|2334.8|2332.8|2338.7|2336.7|2334|2332|667
1700058600000|2023-11-15 14:30:00|2334.9|2332.9|2331.3|2329.3|2335.7|2333.6|2328.3|2326.3|1040
1700058900000|2023-11-15 14:35:00|2331.6|2329.6|2336.3|2334.3|2339.5|2337.5|2330.8|2328.7|930
1700059200000|2023-11-15 14:40:00|2336|2334|2332.4|2330.4|2338.1|2336.1|2328.2|2326.2|938
1700059500000|2023-11-15 14:45:00|2332.5|2330.5|2332.4|2330.4|2333.9|2331.9|2327.5|2325.5|844
1700059800000|2023-11-15 14:50:00|2332.7|2330.7|2323.1|2321.1|2333.4|2331.4|2320.9|2318.9|961
1700060100000|2023-11-15 14:55:00|2323|2321|2328.2|2326.2|2328.7|2326.7|2320.8|2318.8|785
1700060400000|2023-11-15 15:00:00|2328.1|2326.1|2332.9|2330.9|2334|2332|2327.7|2325.7|768
1700060700000|2023-11-15 15:05:00|2332.5|2330.5|2330.6|2328.6|2333.9|2331.9|2329.3|2327.3|776
1700061000000|2023-11-15 15:10:00|2330.5|2328.5|2335.8|2333.8|2336|2334|2329.5|2327.5|676
1700061300000|2023-11-15 15:15:00|2335.5|2333.5|2335|2333|2335.9|2333.9|2332.3|2330.2|646
1700061600000|2023-11-15 15:20:00|2335.1|2333.1|2334.2|2332.2|2335.2|2333.2|2331.6|2329.4|532
1700061900000|2023-11-15 15:25:00|2334.5|2332.5|2338.2|2336.2|2338.7|2336.7|2333.1|2331.1|562
1700062200000|2023-11-15 15:30:00|2338.1|2336.1|2341.1|2339.1|2341.3|2339.3|2337.6|2335.3|501
1700062500000|2023-11-15 15:35:00|2340.7|2338.7|2340.1|2338.1|2341.9|2339.9|2339.3|2336.9|610
1700062800000|2023-11-15 15:40:00|2340|2338|2338.7|2336.7|2341.9|2339.9|2337.7|2335.6|674
1700063100000|2023-11-15 15:45:00|2338.8|2336.8|2343.3|2341.3|2343.4|2341.4|2338.7|2336.7|514
1700063400000|2023-11-15 15:50:00|2343.2|2341.2|2342.3|2340.3|2346.4|2344.4|2341.8|2339.8|528
1700063700000|2023-11-15 15:55:00|2342.2|2340.2|2343.9|2341.9|2345.1|2343.1|2342.2|2340.2|541
1700064000000|2023-11-15 16:00:00|2344|2342|2343.2|2341.2|2346.5|2344.4|2342.9|2340.9|500
1700064300000|2023-11-15 16:05:00|2343.3|2341.3|2343.2|2341.2|2346.1|2344.1|2342|2340|561
1700064600000|2023-11-15 16:10:00|2343.1|2341.1|2343.7|2341.7|2345.8|2343.8|2342.4|2340.4|456
1700064900000|2023-11-15 16:15:00|2343.8|2341.8|2345|2343|2345.2|2343.2|2342.3|2340.3|431
1700065200000|2023-11-15 16:20:00|2345.1|2343.1|2343.3|2341.3|2345.1|2343.1|2342.1|2340.1|413
1700065500000|2023-11-15 16:25:00|2343.5|2341.5|2344.5|2342.5|2345.4|2343.4|2343.5|2341.5|255
1700065800000|2023-11-15 16:30:00|2344.7|2342.7|2341.8|2339.8|2346.4|2344.4|2341.7|2339.7|437
1700066100000|2023-11-15 16:35:00|2341.7|2339.7|2339|2337|2341.7|2339.7|2337|2335|617
1700066400000|2023-11-15 16:40:00|2338.9|2336.9|2338.5|2336.5|2340|2338|2336.9|2334.9|445
1700066700000|2023-11-15 16:45:00|2338.8|2336.8|2343.3|2341.3|2343.6|2341.6|2338.7|2336.7|433
1700067000000|2023-11-15 16:50:00|2343.4|2341.4|2341.7|2339.7|2345.7|2343.7|2341.6|2339.6|436
1700067300000|2023-11-15 16:55:00|2341.6|2339.6|2343|2341|2343.3|2341.3|2340.5|2338.5|406
1700067600000|2023-11-15 17:00:00|2342.9|2340.9|2343.9|2341.9|2343.9|2341.9|2341.2|2339.2|304
1700067900000|2023-11-15 17:05:00|2343.8|2341.8|2344.4|2342.4|2345.2|2343.2|2343.7|2341.7|309
1700068200000|2023-11-15 17:10:00|2344.5|2342.5|2344.6|2342.6|2345.5|2343.5|2343.2|2341.2|358
1700068500000|2023-11-15 17:15:00|2344.7|2342.7|2347|2345|2347.1|2345.1|2343.9|2341.9|470
1700068800000|2023-11-15 17:20:00|2346.9|2344.9|2349.3|2347.3|2349.6|2347.6|2346.1|2344.1|391
1700069100000|2023-11-15 17:25:00|2349.2|2347.2|2348.7|2346.7|2349.6|2347.6|2347.2|2345.2|465
1700069400000|2023-11-15 17:30:00|2348.6|2346.6|2350.4|2348.4|2350.4|2348.4|2348.1|2346.1|310
1700069700000|2023-11-15 17:35:00|2350.3|2348.3|2348.7|2346.7|2350.4|2348.4|2348.3|2346.3|302
1700070000000|2023-11-15 17:40:00|2348.6|2346.6|2347.7|2345.7|2349.4|2347.4|2347.2|2345.2|324
1700070300000|2023-11-15 17:45:00|2347.8|2345.8|2347.4|2345.4|2347.8|2345.8|2345.9|2343.9|362
1700070600000|2023-11-15 17:50:00|2347.5|2345.5|2348.9|2346.9|2349.2|2347.2|2346.5|2344.5|307
1700070900000|2023-11-15 17:55:00|2348.8|2346.8|2350.2|2348.2|2350.3|2348.3|2348.4|2346.4|324
1700071200000|2023-11-15 18:00:00|2350.1|2348.1|2350.3|2348.3|2350.5|2348.5|2349.6|2347.6|427
1700071500000|2023-11-15 18:05:00|2350.1|2348.1|2348.6|2346.6|2350.2|2348.2|2348|2346|398
1700071800000|2023-11-15 18:10:00|2348.5|2346.5|2346.8|2344.8|2349.4|2347.4|2345.9|2343.9|248
1700072100000|2023-11-15 18:15:00|2346.9|2344.9|2346.2|2344.2|2347.3|2345.3|2345.2|2343.2|233
1700072400000|2023-11-15 18:20:00|2346.3|2344.3|2346.9|2344.9|2347.5|2345.5|2344.9|2342.9|300
1700072700000|2023-11-15 18:25:00|2347.1|2345.1|2347.4|2345.4|2348.3|2346.3|2346.6|2344.6|247
1700073000000|2023-11-15 18:30:00|2347.7|2345.7|2346.6|2344.6|2347.9|2345.9|2346.2|2344.2|236
1700073300000|2023-11-15 18:35:00|2346.4|2344.4|2342.1|2340.1|2346.5|2344.5|2342|2340|290
1700073600000|2023-11-15 18:40:00|2342|2340|2341.4|2339.4|2342.5|2340.5|2340.7|2338.7|321
1700073900000|2023-11-15 18:45:00|2341.3|2339.3|2340.8|2338.8|2341.9|2339.9|2340.7|2338.7|165
1700074200000|2023-11-15 18:50:00|2340.9|2338.9|2339.7|2337.7|2341.3|2339.3|2339.3|2337.3|201
1700074500000|2023-11-15 18:55:00|2339.8|2337.8|2342.2|2340.2|2342.9|2340.9|2339.6|2337.6|225
1700074800000|2023-11-15 19:00:00|2342.3|2340.3|2344.8|2342.8|2345.4|2343.4|2342.2|2340.2|204
1700075100000|2023-11-15 19:05:00|2344.7|2342.7|2347.2|2345.2|2347.7|2345.7|2344.7|2342.7|204
1700075400000|2023-11-15 19:10:00|2347.1|2345.1|2347.4|2345.4|2348.6|2346.6|2346.6|2344.6|164
1700075700000|2023-11-15 19:15:00|2347.3|2345.3|2345.8|2343.8|2347.4|2345.4|2345.4|2343.4|196
1700076000000|2023-11-15 19:20:00|2345.7|2343.7|2347.1|2345.1|2347.4|2345.4|2345.6|2343.6|190
1700076300000|2023-11-15 19:25:00|2347.2|2345.2|2347.1|2345.1|2347.3|2345.3|2346.6|2344.6|125
1700076600000|2023-11-15 19:30:00|2347.2|2345.2|2346.6|2344.6|2347.2|2345.2|2346.2|2344.2|120
1700076900000|2023-11-15 19:35:00|2346.5|2344.5|2346.7|2344.7|2347|2345|2345.9|2343.9|223
1700077200000|2023-11-15 19:40:00|2346.8|2344.8|2346.8|2344.8|2347.2|2345.2|2346|2344|150
1700077500000|2023-11-15 19:45:00|2346.9|2344.9|2346.2|2344.2|2347.3|2345.3|2345.3|2343.3|194
1700077800000|2023-11-15 19:50:00|2346.3|2344.3|2345.2|2343.2|2346.5|2344.5|2344.9|2342.9|159
1700078100000|2023-11-15 19:55:00|2345.3|2343.3|2345.9|2343.9|2346|2344|2344.5|2342.5|227
1700078400000|2023-11-15 20:00:00|2345.8|2343.8|2347.2|2345.2|2348|2346|2345.5|2343.5|247
1700078700000|2023-11-15 20:05:00|2347.1|2345.1|2346.6|2344.6|2347.4|2345.4|2346.3|2344.3|180
1700079000000|2023-11-15 20:10:00|2346.5|2344.5|2346.3|2344.3|2347.4|2345.4|2346.1|2344.1|187
1700079300000|2023-11-15 20:15:00|2346.2|2344.2|2346.8|2344.8|2347.4|2345.4|2345.8|2343.8|221
1700079600000|2023-11-15 20:20:00|2346.9|2344.9|2346.1|2344.1|2347.1|2345.1|2346.1|2344.1|97
1700079900000|2023-11-15 20:25:00|2346.2|2344.2|2347.1|2345.1|2347.2|2345.2|2346.2|2344.2|51
1700080200000|2023-11-15 20:30:00|2347.2|2345.2|2346|2344|2347.4|2345.4|2345.7|2343.7|121
1700080500000|2023-11-15 20:35:00|2346.1|2344.1|2346.2|2344.2|2346.9|2344.9|2345.7|2343.7|145
1700080800000|2023-11-15 20:40:00|2346.3|2344.3|2345.1|2343.1|2346.4|2344.4|2344.7|2342.7|181
1700081100000|2023-11-15 20:45:00|2345.2|2343.2|2344.3|2342.3|2345.2|2343.2|2343.9|2341.9|153
1700081400000|2023-11-15 20:50:00|2344.2|2342.2|2343.6|2341.6|2344.3|2342.3|2343.3|2341.3|180
1700081700000|2023-11-15 20:55:00|2343.8|2341.8|2343.7|2341.7|2344.4|2342.4|2343.1|2341.1|201
1700082000000|2023-11-15 21:00:00|2343.8|2341.8|2344.5|2342.5|2344.6|2342.6|2343.6|2341.6|129
1700082300000|2023-11-15 21:05:00|2344.6|2342.6|2345.2|2343.2|2345.7|2343.7|2344.4|2342.4|77
1700082600000|2023-11-15 21:10:00|2345.1|2343.1|2344.6|2342.6|2346.1|2344.1|2344.4|2342.4|99
1700082900000|2023-11-15 21:15:00|2344.5|2342.5|2344.6|2342.6|2345.3|2343.3|2344.3|2342.3|92
1700083200000|2023-11-15 21:20:00|2344.7|2342.7|2344.6|2342.6|2344.9|2342.9|2344.4|2342.4|94
1700083500000|2023-11-15 21:25:00|2344.7|2342.7|2344.6|2342.6|2345.1|2343.1|2344.4|2342.4|67
1700083800000|2023-11-15 21:30:00|2344.7|2342.7|2344.7|2342.7|2345.7|2343.3|2344.5|2342|112
1700084100000|2023-11-15 21:35:00|2344.8|2342.8|2344.6|2342.6|2345.4|2343|2344.5|2342.3|77
1700084400000|2023-11-15 21:40:00|2345.4|2342.4|2345.2|2342.2|2345.6|2343|2344.1|2341.9|81
1700084700000|2023-11-15 21:45:00|2345.1|2342.1|2344.4|2342.4|2345.6|2343.1|2344.4|2341.9|112
1700085000000|2023-11-15 21:50:00|2344.6|2342.6|2345.7|2342.7|2345.8|2343.3|2344.4|2341.9|119
1700085300000|2023-11-15 21:55:00|2345.5|2342.5|2345.2|2343.2|2346.2|2343.5|2345.1|2342.1|103
1700089200000|2023-11-15 23:00:00|2345.8|2342.8|2347.7|2344.7|2347.7|2344.7|2345.6|2342.6|78
1700089500000|2023-11-15 23:05:00|2347.6|2344.6|2347|2345|2348.3|2345.6|2346.6|2344.2|75
1700089800000|2023-11-15 23:10:00|2347.1|2345.1|2347.4|2345.4|2347.5|2345.5|2346.7|2344.7|84
1700090100000|2023-11-15 23:15:00|2347.2|2345.2|2346.7|2344.7|2347.4|2345.4|2346.6|2344.6|81
1700090400000|2023-11-15 23:20:00|2346.8|2344.8|2346.7|2344.7|2347.1|2345.1|2346.4|2344.4|68
1700090700000|2023-11-15 23:25:00|2346.6|2344.6|2346.7|2344.7|2346.9|2344.9|2346.1|2344.1|104
1700091000000|2023-11-15 23:30:00|2346.6|2344.6|2347.2|2345.2|2347.2|2345.2|2346.2|2344.2|63
1700091300000|2023-11-15 23:35:00|2347.1|2345.1|2346.7|2344.7|2347.3|2345.3|2346.6|2344.6|45
1700091600000|2023-11-15 23:40:00|2346.8|2344.8|2345.7|2343.7|2346.8|2344.8|2345.4|2343.4|66
1700091900000|2023-11-15 23:45:00|2345.8|2343.8|2346.3|2344.3|2346.8|2344.3|2345.7|2343.7|49
1700092200000|2023-11-15 23:50:00|2346.2|2344.2|2345.3|2343.3|2346.6|2344.3|2345.1|2343.1|98
1700092500000|2023-11-15 23:55:00|2345.4|2343.4|2345.7|2343.7|2345.9|2343.9|2345.4|2343.4|63
1700092800000|2023-11-16 00:00:00|2345.6|2343.6|2345.7|2343.7|2346.3|2344.3|2345|2343|92
1700093100000|2023-11-16 00:05:00|2345.6|2343.6|2346.8|2344.8|2347|2344.8|2345.3|2343.3|70
1700093400000|2023-11-16 00:10:00|2347.1|2345.1|2346.8|2344.8|2347.3|2345.3|2346.7|2344.7|60
1700093700000|2023-11-16 00:15:00|2346.7|2344.7|2347.2|2345.2|2347.7|2345.3|2346.2|2344.2|48
1700094000000|2023-11-16 00:20:00|2347.3|2345.3|2348.3|2345.3|2349.8|2347.3|2347.2|2345.2|97
1700094300000|2023-11-16 00:25:00|2348.2|2345.2|2347.5|2345.5|2348.2|2345.7|2346.8|2344.5|107
1700094600000|2023-11-16 00:30:00|2347.6|2345.6|2347.1|2344.1|2348.3|2345.8|2346.7|2343.7|185
1700094900000|2023-11-16 00:35:00|2347|2344|2347.2|2344.2|2347.8|2344.8|2346.7|2343.7|117
1700095200000|2023-11-16 00:40:00|2347.1|2344.1|2346.9|2343.9|2347.8|2344.8|2346.2|2343.2|161
1700095500000|2023-11-16 00:45:00|2346.7|2343.7|2346.9|2343.9|2347.6|2344.6|2346.7|2343.7|115
1700095800000|2023-11-16 00:50:00|2346.8|2343.8|2346.3|2343.3|2347|2344|2346|2343|131
1700096100000|2023-11-16 00:55:00|2346.2|2343.2|2346.4|2343.4|2347|2344|2345.7|2342.7|116
1700096400000|2023-11-16 01:00:00|2346.3|2343.3|2345.2|2342.2|2346.8|2343.8|2344.6|2341.6|389
1700096700000|2023-11-16 01:05:00|2345.1|2342.1|2342.5|2339.5|2345.6|2342.6|2341.8|2338.8|356
1700097000000|2023-11-16 01:10:00|2342.4|2339.4|2340.2|2337.2|2343.4|2340.4|2339.9|2336.9|391
1700097300000|2023-11-16 01:15:00|2340.4|2337.4|2339.2|2336.2|2341.5|2338.5|2338.7|2335.7|471
1700097600000|2023-11-16 01:20:00|2339.3|2336.3|2340.4|2337.4|2341.6|2338.6|2339.3|2336.3|320
1700097900000|2023-11-16 01:25:00|2340.2|2337.2|2340.8|2337.8|2341.6|2338.6|2339.8|2336.8|278
1700098200000|2023-11-16 01:30:00|2340.3|2337.3|2337.2|2334.2|2340.8|2337.8|2336.9|2333.9|503
1700098500000|2023-11-16 01:35:00|2337.1|2334.1|2333.3|2330.3|2338.1|2335.1|2332.5|2329.5|460
1700098800000|2023-11-16 01:40:00|2333|2330|2333.8|2330.8|2334.6|2331.6|2332.4|2329.4|353
1700099100000|2023-11-16 01:45:00|2334.1|2331.1|2332.9|2329.9|2334.9|2331.9|2332.4|2329.4|282
1700099400000|2023-11-16 01:50:00|2332.5|2329.5|2333.7|2330.7|2334.4|2331.4|2332|2329|293
1700099700000|2023-11-16 01:55:00|2333.5|2330.5|2333.8|2330.8|2334.5|2331.5|2332.2|2329.2|238
1700100000000|2023-11-16 02:00:00|2333.7|2330.7|2332.2|2329.2|2334|2331|2331.9|2328.9|290
1700100300000|2023-11-16 02:05:00|2332.1|2329.1|2330.9|2327.9|2333.6|2330.6|2330.6|2327.6|279
1700100600000|2023-11-16 02:10:00|2330.8|2327.8|2332.9|2329.9|2332.9|2329.9|2329.8|2326.8|311
1700100900000|2023-11-16 02:15:00|2332.8|2329.8|2335.4|2332.4|2335.6|2332.6|2332.7|2329.7|238
1700101200000|2023-11-16 02:20:00|2335.3|2332.3|2334.2|2331.2|2336.1|2333.1|2333.6|2330.6|287
1700101500000|2023-11-16 02:25:00|2333.9|2330.9|2333|2330|2335|2332|2332.4|2329.4|255
1700101800000|2023-11-16 02:30:00|2332.8|2329.8|2331.4|2328.4|2333.6|2330.6|2331|2328|296
1700102100000|2023-11-16 02:35:00|2331.2|2328.2|2332.1|2329.1|2332.6|2329.6|2329.7|2326.7|260
1700102400000|2023-11-16 02:40:00|2332|2329|2332.9|2329.9|2333.5|2330.5|2331.6|2328.6|234
1700102700000|2023-11-16 02:45:00|2333|2330|2334.4|2331.4|2334.7|2331.7|2332.5|2329.5|322
1700103000000|2023-11-16 02:50:00|2334.5|2331.5|2333.4|2330.4|2334.5|2331.5|2332.2|2329.2|396
1700103300000|2023-11-16 02:55:00|2333.3|2330.3|2335|2332|2335|2332|2332.1|2329.1|358
1700103600000|2023-11-16 03:00:00|2334.9|2331.9|2336.1|2333.1|2336.3|2333.3|2334|2331|287
1700103900000|2023-11-16 03:05:00|2336.2|2333.2|2336.8|2333.8|2336.8|2333.8|2335.1|2332.1|215
1700104200000|2023-11-16 03:10:00|2336.7|2333.7|2338.1|2335.1|2338.4|2335.4|2336.1|2333.1|209
1700104500000|2023-11-16 03:15:00|2338|2335|2337.8|2334.8|2338.5|2335.5|2337.6|2334.6|168
1700104800000|2023-11-16 03:20:00|2337.6|2334.6|2339.2|2336.2|2339.3|2336.3|2337.6|2334.6|116
1700105100000|2023-11-16 03:25:00|2339.1|2336.1|2336.9|2334.9|2339.7|2336.7|2336.9|2334.2|188
1700105400000|2023-11-16 03:30:00|2336.8|2334.8|2337.7|2335.7|2337.7|2335.7|2336.5|2334.5|87
1700105700000|2023-11-16 03:35:00|2337.8|2335.8|2339|2337|2339|2337|2337.7|2335.7|99
1700106000000|2023-11-16 03:40:00|2338.9|2336.9|2340.8|2338.8|2341|2339|2338.6|2336.5|112
1700106300000|2023-11-16 03:45:00|2340.9|2338.9|2340.3|2338.3|2340.9|2338.9|2339|2337|162
1700106600000|2023-11-16 03:50:00|2340.2|2338.2|2340|2338|2340.6|2338.6|2339.6|2337.6|161
1700106900000|2023-11-16 03:55:00|2340.1|2338.1|2339.6|2337.6|2340.2|2338.2|2339.6|2337.6|135
1700107200000|2023-11-16 04:00:00|2339.7|2337.7|2339.1|2337.1|2339.9|2337.9|2338.5|2336.5|117
1700107500000|2023-11-16 04:05:00|2339.2|2337.2|2340.3|2338.3|2340.3|2338.3|2339|2337|68
1700107800000|2023-11-16 04:10:00|2340.4|2338.4|2340.1|2338.1|2340.5|2338.5|2339.9|2337.9|67
1700108100000|2023-11-16 04:15:00|2340|2338|2342.3|2340.3|2342.6|2340.6|2340|2338|95
1700108400000|2023-11-16 04:20:00|2342.5|2340.5|2342.1|2340.1|2342.6|2340.6|2341.6|2339.6|152
1700108700000|2023-11-16 04:25:00|2342|2340|2342.4|2340.4|2342.9|2340.9|2341.9|2339.9|127
1700109000000|2023-11-16 04:30:00|2342.3|2340.3|2342.8|2340.8|2343.4|2341|2342.3|2339.7|79
1700109300000|2023-11-16 04:35:00|2342.9|2340.9|2342|2340|2342.9|2340.9|2341.9|2339.9|46
1700109600000|2023-11-16 04:40:00|2341.9|2339.9|2342.3|2340.3|2342.5|2340.5|2341.8|2339.8|61
1700109900000|2023-11-16 04:45:00|2342.4|2340.4|2342.4|2340.4|2342.6|2340.6|2342.1|2340.1|56
1700110200000|2023-11-16 04:50:00|2342.5|2340.5|2344.2|2342.2|2344.4|2342.4|2342.4|2340.4|50
1700110500000|2023-11-16 04:55:00|2344.3|2342.3|2344.9|2342.9|2345|2343|2344.1|2342.1|35
1700110800000|2023-11-16 05:00:00|2344.8|2342.8|2342.3|2340.3|2344.8|2342.8|2341.5|2339.5|156
1700111100000|2023-11-16 05:05:00|2342.4|2340.4|2343.3|2341.3|2343.6|2341.6|2341.1|2339.1|124
1700111400000|2023-11-16 05:10:00|2343.4|2341.4|2343.2|2341.2|2344|2342|2342.7|2340.7|140
1700111700000|2023-11-16 05:15:00|2343.1|2341.1|2342.7|2340.7|2344|2342|2342.7|2340.7|127
1700112000000|2023-11-16 05:20:00|2342.8|2340.8|2342.8|2340.8|2343.5|2341.5|2342.3|2340.3|143
1700112300000|2023-11-16 05:25:00|2342.9|2340.9|2344.1|2342.1|2345.2|2343.2|2342.8|2340.8|166
1700112600000|2023-11-16 05:30:00|2344|2342|2343.3|2341.3|2344.6|2342.6|2341.6|2339.6|307
1700112900000|2023-11-16 05:35:00|2343.1|2341.1|2342.4|2340.4|2344.1|2341.8|2342.2|2340.2|236
1700113200000|2023-11-16 05:40:00|2342.2|2340.2|2342.8|2340.8|2343.2|2340.9|2341.7|2339.7|154
1700113500000|2023-11-16 05:45:00|2342.9|2340.9|2342.4|2340.4|2343.3|2341.3|2341.5|2339.5|153
1700113800000|2023-11-16 05:50:00|2342.2|2340.2|2340.9|2338.9|2342.9|2340.9|2340.4|2338.4|189
1700114100000|2023-11-16 05:55:00|2340.7|2338.7|2341.9|2339.9|2343.3|2341|2340.6|2338.6|203
1700114400000|2023-11-16 06:00:00|2341.8|2339.8|2345.2|2343.2|2345.3|2343.3|2341.2|2338.8|198
1700114700000|2023-11-16 06:05:00|2345.1|2343.1|2346.4|2344.4|2347.6|2345.1|2344.6|2342.2|216
1700115000000|2023-11-16 06:10:00|2346.2|2344.2|2348.5|2346.5|2348.6|2346.6|2345.4|2343.4|222
1700115300000|2023-11-16 06:15:00|2348.6|2346.6|2348.1|2346.1|2349.2|2347.2|2346.8|2344.7|235
1700115600000|2023-11-16 06:20:00|2348.2|2346.2|2350.5|2348.5|2351.7|2349.7|2348|2346|242
1700115900000|2023-11-16 06:25:00|2350.6|2348.6|2350.7|2348.7|2351.5|2349.5|2350.1|2348.1|192
1700116200000|2023-11-16 06:30:00|2350.8|2348.8|2350.3|2348.3|2351.7|2349.7|2349.9|2347.9|212
1700116500000|2023-11-16 06:35:00|2350.2|2348.2|2351.9|2349.9|2352.3|2350.3|2349.9|2347.9|220
1700116800000|2023-11-16 06:40:00|2351.8|2349.8|2355.5|2353.5|2355.6|2353.6|2351.5|2349.5|218
1700117100000|2023-11-16 06:45:00|2355.6|2353.6|2358.9|2356.9|2358.9|2356.9|2355.3|2353.3|279
1700117400000|2023-11-16 06:50:00|2359|2357|2359.1|2357.1|2361|2359|2358.4|2356.4|314
1700117700000|2023-11-16 06:55:00|2359|2357|2359.5|2357.5|2360.2|2358.2|2358.3|2356.3|245
1700118000000|2023-11-16 07:00:00|2359.4|2357.4|2359.3|2357.3|2361.3|2359.3|2358.8|2356.8|275
1700118300000|2023-11-16 07:05:00|2359.4|2357.4|2358.5|2356.5|2361.7|2359.7|2357.7|2355.7|322
1700118600000|2023-11-16 07:10:00|2358.4|2356.4|2358.4|2356.4|2358.5|2356.5|2357|2355|219
1700118900000|2023-11-16 07:15:00|2358.3|2356.3|2356|2354|2358.6|2356.6|2356|2354|214
1700119200000|2023-11-16 07:20:00|2356.1|2354.1|2358.1|2356.1|2358.4|2356.4|2356|2354|207
1700119500000|2023-11-16 07:25:00|2358.2|2356.2|2356.7|2354.7|2358.4|2356.4|2356.1|2354.1|217
1700119800000|2023-11-16 07:30:00|2356.8|2354.8|2357.5|2355.5|2357.7|2355.7|2355.9|2353.9|191
1700120100000|2023-11-16 07:35:00|2357.4|2355.4|2355.1|2353.1|2357.4|2355.4|2354.4|2352.4|193
1700120400000|2023-11-16 07:40:00|2355.2|2353.2|2357.9|2355.9|2358.4|2356.4|2354|2352|260
1700120700000|2023-11-16 07:45:00|2357.7|2355.7|2357.7|2355.7|2360|2358|2357.3|2355.3|227
1700121000000|2023-11-16 07:50:00|2357.9|2355.9|2357|2355|2359.5|2357.5|2356.9|2354.9|256
1700121300000|2023-11-16 07:55:00|2357.2|2355.2|2356.6|2354.6|2358.2|2356.1|2355.9|2353.9|225
1700121600000|2023-11-16 08:00:00|2356.1|2354.1|2355.3|2353.3|2357.5|2355.5|2354.1|2352.1|341
1700121900000|2023-11-16 08:05:00|2355|2353|2354.4|2352.4|2355.4|2353.4|2354.2|2352.2|314
1700122200000|2023-11-16 08:10:00|2354.3|2352.3|2354.2|2352.2|2354.9|2352.9|2351.8|2349.8|344
1700122500000|2023-11-16 08:15:00|2354.1|2352.1|2353.7|2351.7|2354.8|2352.8|2353.5|2351.5|215
1700122800000|2023-11-16 08:20:00|2353.6|2351.6|2356.6|2354.6|2356.7|2354.7|2353.6|2351.6|228
1700123100000|2023-11-16 08:25:00|2356.7|2354.7|2359.2|2357.2|2359.7|2357.7|2356.1|2354.1|322
1700123400000|2023-11-16 08:30:00|2359.3|2357.3|2357.8|2355.8|2359.7|2357.7|2357.8|2355.8|380
1700123700000|2023-11-16 08:35:00|2357.9|2355.9|2357.9|2355.9|2359.1|2357.1|2357.4|2355.4|348
1700124000000|2023-11-16 08:40:00|2357.8|2355.8|2356.5|2354.5|2358.7|2356.7|2356.3|2354.3|356
1700124300000|2023-11-16 08:45:00|2356.6|2354.6|2356.8|2354.8|2357.6|2355.6|2356.4|2354.4|328
1700124600000|2023-11-16 08:50:00|2356.9|2354.9|2360.3|2358.3|2360.5|2358.5|2356.6|2354.6|314
1700124900000|2023-11-16 08:55:00|2360.2|2358.2|2362.8|2360.8|2362.9|2360.9|2360.2|2358.2|304
1700125200000|2023-11-16 09:00:00|2363|2361|2363.5|2361.5|2363.9|2361.9|2362.2|2360.2|402
1700125500000|2023-11-16 09:05:00|2363.8|2361.8|2368.3|2366.3|2369.4|2367.4|2362.5|2360.5|477
1700125800000|2023-11-16 09:10:00|2368.2|2366.2|2369.7|2367.7|2370.5|2368.5|2368.1|2366.1|438
1700126100000|2023-11-16 09:15:00|2369.5|2367.5|2366.9|2364.9|2370.6|2368.6|2366.6|2364.6|401
1700126400000|2023-11-16 09:20:00|2367|2365|2366.3|2364.3|2367.9|2365.9|2366.2|2364.2|456
1700126700000|2023-11-16 09:25:00|2366.2|2364.2|2366.7|2364.7|2367.9|2365.9|2366.1|2364.1|288
1700127000000|2023-11-16 09:30:00|2366.8|2364.8|2366.7|2364.7|2367.3|2365.3|2365.7|2363.7|320
1700127300000|2023-11-16 09:35:00|2366.5|2364.5|2365.1|2363.1|2367|2365|2364.7|2362.7|329
1700127600000|2023-11-16 09:40:00|2365|2363|2367|2365|2367.2|2365.2|2364.8|2362.8|225
1700127900000|2023-11-16 09:45:00|2366.9|2364.9|2366.3|2364.3|2367|2365|2365.1|2363.1|236
1700128200000|2023-11-16 09:50:00|2366.4|2364.4|2366.7|2364.7|2368.3|2366.3|2365.9|2363.9|313
1700128500000|2023-11-16 09:55:00|2366.8|2364.8|2364.5|2362.5|2367.2|2365.2|2363.4|2361.4|278
1700128800000|2023-11-16 10:00:00|2364.4|2362.4|2366.5|2364.5|2367.2|2365.2|2363.9|2361.9|221
1700129100000|2023-11-16 10:05:00|2366.7|2364.7|2366.3|2364.3|2366.9|2364.9|2365|2363|226
1700129400000|2023-11-16 10:10:00|2366.2|2364.2|2366.3|2364.3|2366.7|2364.7|2365.9|2363.9|180
1700129700000|2023-11-16 10:15:00|2366.2|2364.2|2366.8|2364.8|2367.1|2365.1|2365.9|2363.9|106
1700130000000|2023-11-16 10:20:00|2366.9|2364.9|2366.6|2364.6|2366.9|2364.9|2365.5|2363.5|146
1700130300000|2023-11-16 10:25:00|2366.5|2364.5|2367.2|2365.2|2367.8|2365.8|2366.5|2364.5|137
1700130600000|2023-11-16 10:30:00|2367.3|2365.3|2365.4|2363.4|2367.9|2365.9|2365.3|2363.3|182
1700130900000|2023-11-16 10:35:00|2365.3|2363.3|2364.9|2362.9|2365.9|2363.9|2364.5|2362.5|261
1700131200000|2023-11-16 10:40:00|2365.1|2363.1|2364.9|2362.9|2365.7|2363.7|2364.7|2362.7|144
1700131500000|2023-11-16 10:45:00|2364.8|2362.8|2364.9|2362.9|2365.2|2363.2|2364.1|2362.1|168
1700131800000|2023-11-16 10:50:00|2365|2363|2367.1|2365.1|2367.2|2365.2|2365|2363|109
1700132100000|2023-11-16 10:55:00|2367.2|2365.2|2366.7|2364.7|2367.2|2365.2|2365.5|2363.5|164
1700132400000|2023-11-16 11:00:00|2366.5|2364.5|2367.6|2365.6|2367.7|2365.7|2366|2364|120
1700132700000|2023-11-16 11:05:00|2367.7|2365.7|2369.3|2367.3|2369.9|2367.9|2367.3|2365.3|149
1700133000000|2023-11-16 11:10:00|2369.2|2367.2|2370|2368|2371.1|2369.1|2368.8|2366.8|224
1700133300000|2023-11-16 11:15:00|2369.9|2367.9|2369.5|2367.5|2370.4|2368.4|2369|2367|253
1700133600000|2023-11-16 11:20:00|2369.4|2367.4|2370.2|2368.2|2371|2369|2369.4|2367.4|217
1700133900000|2023-11-16 11:25:00|2370.3|2368.3|2371.8|2369.8|2372.3|2370.3|2370.3|2368.3|241
1700134200000|2023-11-16 11:30:00|2371.9|2369.9|2370.7|2368.7|2372|2370|2370.6|2368.6|165
1700134500000|2023-11-16 11:35:00|2370.6|2368.6|2370.8|2368.8|2371.1|2369.1|2370.1|2368.1|157
1700134800000|2023-11-16 11:40:00|2370.7|2368.7|2368.7|2366.7|2371.4|2369.4|2368|2366|128
1700135100000|2023-11-16 11:45:00|2368.8|2366.8|2369.5|2367.5|2370.1|2368.1|2368.8|2366.8|236
1700135400000|2023-11-16 11:50:00|2369.9|2367.9|2369.8|2367.8|2370.2|2368.2|2368.4|2366.4|168
1700135700000|2023-11-16 11:55:00|2369.9|2367.9|2369.5|2367.5|2370.5|2368.5|2369.5|2367.5|169
1700136000000|2023-11-16 12:00:00|2369.8|2367.8|2367.6|2365.6|2370.1|2368.1|2366.7|2364.2|330
1700136300000|2023-11-16 12:05:00|2367.7|2365.7|2363.1|2361.1|2367.8|2365.7|2361.5|2359.5|434
1700136600000|2023-11-16 12:10:00|2363|2361|2362.6|2360.6|2364.2|2362.2|2362.1|2360.1|216
1700136900000|2023-11-16 12:15:00|2362.5|2360.5|2361.4|2359.4|2363.4|2361.4|2361.1|2359.1|255
1700137200000|2023-11-16 12:20:00|2361.5|2359.5|2362.2|2360.2|2362.5|2360.5|2358.7|2356.7|373
1700137500000|2023-11-16 12:25:00|2362.1|2360.1|2361.3|2359.3|2363.1|2361.1|2360.7|2358.7|273
1700137800000|2023-11-16 12:30:00|2361.4|2359.4|2363.1|2361.1|2364.2|2362.2|2361.4|2359.4|225
1700138100000|2023-11-16 12:35:00|2363.2|2361.2|2363.1|2361.1|2364.2|2362.2|2362.8|2360.8|159
1700138400000|2023-11-16 12:40:00|2363.2|2361.2|2362|2360|2363.2|2361.2|2361.5|2359.5|213
1700138700000|2023-11-16 12:45:00|2362.1|2360.1|2361.4|2359.4|2363.1|2361.1|2360.9|2358.9|255
1700139000000|2023-11-16 12:50:00|2361.5|2359.5|2361|2359|2362.1|2360.1|2360.7|2358.7|262
1700139300000|2023-11-16 12:55:00|2360.9|2358.9|2362|2360|2362.3|2360.3|2360.2|2358.2|208
1700139600000|2023-11-16 13:00:00|2361.7|2359.7|2362.2|2360.2|2363.5|2361.5|2361.2|2359.2|504
1700139900000|2023-11-16 13:05:00|2362.1|2360.1|2363|2361|2363.6|2361.6|2360.2|2358.2|368
1700140200000|2023-11-16 13:10:00|2363.1|2361.1|2361|2359|2363.8|2361.8|2360.6|2358.6|435
1700140500000|2023-11-16 13:15:00|2361.1|2359.1|2359.5|2357.5|2362.4|2360.4|2359.2|2357.2|362
1700140800000|2023-11-16 13:20:00|2359.6|2357.6|2364.6|2362.6|2365.5|2363.5|2359.3|2357.3|585
1700141100000|2023-11-16 13:25:00|2364.4|2362.4|2364.5|2361.5|2365.1|2363.1|2362.5|2360.5|483
1700141400000|2023-11-16 13:30:00|2364.6|2361.6|2381|2379|2381.4|2379.4|2364.6|2361.6|1269
1700141700000|2023-11-16 13:35:00|2380.9|2378.9|2382.6|2380.6|2384.6|2382.6|2378.5|2376.5|1008
1700142000000|2023-11-16 13:40:00|2382.7|2380.7|2377.4|2375.4|2384.6|2382.6|2374|2372|907
1700142300000|2023-11-16 13:45:00|2377.5|2375.5|2386.5|2384.5|2387.4|2385.4|2377|2375|634
1700142600000|2023-11-16 13:50:00|2387.1|2385.1|2388|2386|2389.4|2387.4|2385.9|2383.9|533
1700142900000|2023-11-16 13:55:00|2388.2|2386.2|2389.9|2387.9|2390|2388|2386.4|2384.4|522
1700143200000|2023-11-16 14:00:00|2390|2388|2389.1|2387.1|2393.9|2391.9|2386.8|2384.8|768
1700143500000|2023-11-16 14:05:00|2389.3|2387.3|2391.1|2389.1|2394.7|2392.7|2388.1|2386.1|682
1700143800000|2023-11-16 14:10:00|2391.2|2389.2|2399.6|2396.6|2399.7|2397.7|2391.1|2389.1|732
1700144100000|2023-11-16 14:15:00|2399.8|2396.8|2392.5|2390.5|2401.3|2399.1|2392|2390|1008
1700144400000|2023-11-16 14:20:00|2392.4|2390.4|2390.2|2388.2|2394.5|2392.5|2389|2387|663
1700144700000|2023-11-16 14:25:00|2390.1|2388.1|2390.5|2388.5|2392.4|2390.4|2388.7|2386.7|589
1700145000000|2023-11-16 14:30:00|2390.6|2388.6|2398.6|2396.6|2398.7|2396.7|2389.6|2387.5|738
1700145300000|2023-11-16 14:35:00|2398.9|2396.9|2397.1|2395.1|2399|2397|2391.9|2389.9|674
1700145600000|2023-11-16 14:40:00|2397.4|2395.4|2398.6|2396.6|2403.1|2401.1|2395.5|2393.5|992
1700145900000|2023-11-16 14:45:00|2398.4|2396.4|2406.5|2404.5|2409|2407|2398.4|2396.4|1059
1700146200000|2023-11-16 14:50:00|2406.2|2404.2|2399.5|2397.5|2407.7|2405.7|2395|2393|1155
1700146500000|2023-11-16 14:55:00|2399.6|2397.6|2396.2|2394.2|2400.7|2398.7|2395.8|2393.8|838
1700146800000|2023-11-16 15:00:00|2396.3|2394.3|2400.5|2398.5|2400.9|2398.9|2394.4|2392.4|918
1700147100000|2023-11-16 15:05:00|2400.4|2398.4|2401.3|2399.3|2407.3|2405.3|2399.3|2397.3|841
1700147400000|2023-11-16 15:10:00|2401.1|2399.1|2400.4|2398.4|2402.4|2400.4|2395.9|2393.9|810
1700147700000|2023-11-16 15:15:00|2400.3|2398.3|2400.2|2398.2|2403.3|2401.3|2399.8|2397.8|749
1700148000000|2023-11-16 15:20:00|2400.3|2398.3|2402.5|2400.5|2403.4|2401.4|2399|2397|771
1700148300000|2023-11-16 15:25:00|2402.1|2400.1|2398.8|2396.8|2402.7|2400.7|2398.6|2396.6|713
1700148600000|2023-11-16 15:30:00|2398.4|2396.4|2398.7|2396.7|2401.6|2399.6|2397.7|2395.7|639
1700148900000|2023-11-16 15:35:00|2398.4|2396.4|2401.2|2399.2|2402.2|2400.2|2397.8|2395.8|716
1700149200000|2023-11-16 15:40:00|2401.1|2399.1|2397.7|2395.7|2402.5|2400.5|2397|2395|627
1700149500000|2023-11-16 15:45:00|2397.6|2395.6|2395.7|2393.7|2399.1|2397.1|2395.5|2393.5|511
1700149800000|2023-11-16 15:50:00|2395.6|2393.6|2391.5|2389.5|2396.6|2394.6|2391.5|2389.5|605
1700150100000|2023-11-16 15:55:00|2391.6|2389.6|2395.3|2393.3|2395.6|2393.5|2388.6|2386.6|677
1700150400000|2023-11-16 16:00:00|2394.9|2392.9|2400.4|2398.4|2401|2399|2393.6|2391.6|624
1700150700000|2023-11-16 16:05:00|2400|2398|2400|2398|2402.7|2400.7|2397|2395|627
1700151000000|2023-11-16 16:10:00|2400.2|2398.2|2400|2398|2401.2|2399.2|2396.2|2394.2|567
1700151300000|2023-11-16 16:15:00|2399.5|2397.5|2396.9|2394.9|2400.6|2398.6|2395.6|2393.6|510
1700151600000|2023-11-16 16:20:00|2396.8|2394.8|2391.3|2389.3|2397|2395|2390.6|2388.6|489
1700151900000|2023-11-16 16:25:00|2391.4|2389.4|2390.7|2388.7|2392.7|2390.7|2389.8|2387.8|503
1700152200000|2023-11-16 16:30:00|2390.6|2388.6|2390.3|2388.3|2392.1|2390.1|2389.3|2387.3|546
1700152500000|2023-11-16 16:35:00|2390.1|2388.1|2393.1|2391.1|2393.1|2391.1|2389.5|2387.5|477
1700152800000|2023-11-16 16:40:00|2393|2391|2384.9|2382.9|2393.9|2391.9|2382.9|2380.9|514
1700153100000|2023-11-16 16:45:00|2384.7|2382.7|2381.5|2379.5|2386.3|2384.3|2377.9|2375.9|798
1700153400000|2023-11-16 16:50:00|2381.6|2379.6|2379.7|2377.7|2384|2382|2379.5|2377.5|591
1700153700000|2023-11-16 16:55:00|2379.6|2377.6|2382.2|2380.2|2382.8|2380.8|2379|2377|478
1700154000000|2023-11-16 17:00:00|2382.3|2380.3|2386.8|2384.8|2387.2|2385.2|2381.9|2379.9|825
1700154300000|2023-11-16 17:05:00|2386.9|2384.9|2383.1|2381.1|2388.8|2386.8|2383|2381|594
1700154600000|2023-11-16 17:10:00|2383|2381|2384.5|2382.5|2384.8|2382.8|2381|2379|637
1700154900000|2023-11-16 17:15:00|2384.9|2382.9|2386.8|2384.8|2388.8|2386.8|2383.9|2381.9|518
1700155200000|2023-11-16 17:20:00|2386.7|2384.7|2384.1|2382.1|2388.1|2386.1|2383|2381|462
1700155500000|2023-11-16 17:25:00|2384.2|2382.2|2384.7|2382.7|2386|2384|2384|2382|370
1700155800000|2023-11-16 17:30:00|2384.9|2382.9|2384.2|2382.2|2385.5|2383.5|2382.7|2380.7|404
1700156100000|2023-11-16 17:35:00|2384.3|2382.3|2383.1|2381.1|2384.9|2382.9|2382.2|2380.2|346
1700156400000|2023-11-16 17:40:00|2383.2|2381.2|2384.7|2382.7|2385.4|2383.4|2382.6|2380.6|386
1700156700000|2023-11-16 17:45:00|2384.9|2382.9|2383.2|2381.2|2384.9|2382.9|2381.8|2379.8|341
1700157000000|2023-11-16 17:50:00|2383.1|2381.1|2384.1|2382.1|2384.8|2382.8|2382.7|2380.7|353
1700157300000|2023-11-16 17:55:00|2384|2382|2386.6|2384.6|2386.8|2384.8|2383.1|2381.1|337
1700157600000|2023-11-16 18:00:00|2386.7|2384.7|2387.7|2385.7|2387.9|2385.9|2385.7|2383.7|355
1700157900000|2023-11-16 18:05:00|2387.8|2385.8|2387.4|2385.4|2389|2387|2387.3|2385.3|388
1700158200000|2023-11-16 18:10:00|2387.3|2385.3|2388.3|2386.3|2388.7|2386.7|2386.7|2384.7|317
1700158500000|2023-11-16 18:15:00|2388.4|2386.4|2386.3|2384.3|2388.6|2386.6|2386.1|2384.1|297
1700158800000|2023-11-16 18:20:00|2386.4|2384.4|2386.6|2384.6|2387.2|2385.2|2385.2|2383.2|323
1700159100000|2023-11-16 18:25:00|2386.5|2384.5|2385.5|2383.5|2389.1|2387.1|2384.7|2382.7|357
1700159400000|2023-11-16 18:30:00|2385.4|2383.4|2387.7|2385.7|2387.9|2385.9|2385.3|2383.3|263
1700159700000|2023-11-16 18:35:00|2387.6|2385.6|2389.9|2387.9|2390.1|2388.1|2387.5|2385.1|287
1700160000000|2023-11-16 18:40:00|2389.7|2387.7|2390.2|2388.2|2391.1|2389.1|2389.3|2387.3|296
1700160300000|2023-11-16 18:45:00|2390.3|2388.3|2385.8|2383.8|2390.7|2388.7|2385.2|2383.2|272
1700160600000|2023-11-16 18:50:00|2385.9|2383.9|2386.8|2384.8|2387|2385|2385.6|2383.6|234
1700160900000|2023-11-16 18:55:00|2386.9|2384.9|2385.8|2383.8|2387|2385|2385.2|2383.2|266
1700161200000|2023-11-16 19:00:00|2385.6|2383.6|2385.3|2383.3|2386|2384|2385.1|2383.1|219
1700161500000|2023-11-16 19:05:00|2385.2|2383.2|2384.3|2382.3|2386.1|2384.1|2384.2|2382.2|217
1700161800000|2023-11-16 19:10:00|2384.4|2382.4|2382.9|2380.9|2384.7|2382.7|2382.3|2380.3|226
1700162100000|2023-11-16 19:15:00|2382.8|2380.8|2384.1|2382.1|2384.3|2382.3|2381.7|2379.7|286
1700162400000|2023-11-16 19:20:00|2384.2|2382.2|2383.7|2381.7|2385.1|2383.1|2383.3|2381.3|264
1700162700000|2023-11-16 19:25:00|2383.8|2381.8|2383|2381|2384.6|2382.6|2382.5|2380.5|256
1700163000000|2023-11-16 19:30:00|2382.9|2380.9|2383.5|2381.5|2384.3|2382.3|2382.9|2380.9|252
1700163300000|2023-11-16 19:35:00|2383.6|2381.6|2383.6|2381.6|2385|2383|2383|2381|206
1700163600000|2023-11-16 19:40:00|2383.5|2381.5|2383.8|2381.8|2384.4|2382.4|2383.2|2381.2|224
1700163900000|2023-11-16 19:45:00|2383.7|2381.7|2384.1|2382.1|2384.7|2382.7|2383.2|2381.2|238
1700164200000|2023-11-16 19:50:00|2384.2|2382.2|2384.4|2382.4|2384.7|2382.7|2383.7|2381.7|210
1700164500000|2023-11-16 19:55:00|2384.5|2382.5|2383.9|2381.9|2384.5|2382.5|2383.5|2381.5|263
1700164800000|2023-11-16 20:00:00|2383.8|2381.8|2384.1|2382.1|2384.8|2382.8|2383.8|2381.8|184
1700165100000|2023-11-16 20:05:00|2384.2|2382.2|2383.7|2381.7|2384.5|2382.5|2383.7|2381.7|132
1700165400000|2023-11-16 20:10:00|2383.8|2381.8|2381.7|2379.7|2384.3|2382.3|2381.6|2379.6|177
1700165700000|2023-11-16 20:15:00|2381.6|2379.6|2379.5|2377.5|2381.8|2379.8|2379.3|2377.3|258
1700166000000|2023-11-16 20:20:00|2379.6|2377.6|2379.2|2377.2|2380.2|2378.2|2378.7|2376.7|183
1700166300000|2023-11-16 20:25:00|2379.1|2377.1|2378.3|2376.3|2379.5|2377.5|2378.3|2376.3|124
1700166600000|2023-11-16 20:30:00|2378.4|2376.4|2377.4|2375.4|2379|2377|2377.4|2375.4|186
1700166900000|2023-11-16 20:35:00|2377.6|2375.6|2375.9|2373.9|2377.6|2375.6|2375.4|2373.4|255
1700167200000|2023-11-16 20:40:00|2376|2374|2374.9|2372.9|2376|2374|2374.5|2372.5|272
1700167500000|2023-11-16 20:45:00|2374.8|2372.8|2374.5|2372.5|2375.6|2373.6|2374|2372|268
1700167800000|2023-11-16 20:50:00|2374.6|2372.6|2375.1|2373.1|2375.6|2373.6|2374.1|2372.1|254
1700168100000|2023-11-16 20:55:00|2375.2|2373.2|2375.9|2373.9|2376.4|2374.4|2374.7|2372.7|259
1700168400000|2023-11-16 21:00:00|2376.3|2374.3|2375.7|2373.7|2377.1|2374.6|2375|2372.8|140
1700168700000|2023-11-16 21:05:00|2375.6|2373.6|2375.8|2372.8|2376.1|2373.7|2374.9|2372.8|101
1700169000000|2023-11-16 21:10:00|2375.4|2373.4|2374.7|2372.7|2376|2373.4|2374.6|2372.3|47
1700169300000|2023-11-16 21:15:00|2374.9|2372.9|2374.1|2372.1|2375.5|2373.2|2373.5|2371.5|146
1700169600000|2023-11-16 21:20:00|2374|2372|2374.3|2372.3|2375.2|2372.6|2373.8|2371.6|112
1700169900000|2023-11-16 21:25:00|2374.2|2372.2|2374.7|2372.7|2375.6|2372.9|2373.9|2371.9|104
1700170200000|2023-11-16 21:30:00|2374.4|2372.4|2374.4|2372.4|2375.2|2373|2374|2371.6|94
1700170500000|2023-11-16 21:35:00|2374.2|2372.2|2374.9|2371.9|2375|2372.5|2373.1|2371.1|113
1700170800000|2023-11-16 21:40:00|2374.1|2372.1|2373.7|2371.7|2375.1|2372.5|2373.4|2371.4|80
1700171100000|2023-11-16 21:45:00|2374.2|2371.2|2374.5|2371.5|2374.8|2372.2|2373.4|2371|96
1700171400000|2023-11-16 21:50:00|2374.9|2371.9|2375.7|2373.7|2376.8|2373.9|2373.4|2371|144
1700171700000|2023-11-16 21:55:00|2376.3|2373.3|2375.1|2373.1|2376.9|2373.9|2375|2372.5|93
1700175600000|2023-11-16 23:00:00|2378.1|2371.9|2375.7|2372.7|2378.1|2374|2375.3|2371.6|53
1700175900000|2023-11-16 23:05:00|2375.3|2372.3|2375.9|2372.9|2376.2|2373.2|2375.1|2372.1|73
1700176200000|2023-11-16 23:10:00|2376.1|2373.1|2376|2373|2376.7|2373.7|2375.8|2372.8|48
1700176500000|2023-11-16 23:15:00|2375.9|2372.9|2377|2374|2377.2|2374.3|2375.8|2372.9|52
1700176800000|2023-11-16 23:20:00|2377.1|2374.1|2376.8|2373.8|2377.4|2374.4|2375.8|2373|60
1700177100000|2023-11-16 23:25:00|2376.9|2373.9|2378|2375|2378.2|2375.2|2376.8|2373.9|80
1700177400000|2023-11-16 23:30:00|2377.9|2374.9|2378.1|2375.1|2378.1|2375.6|2376.9|2374.4|55
1700177700000|2023-11-16 23:35:00|2378.2|2375.2|2377.6|2375.6|2378.2|2375.7|2377.5|2375|31
1700178000000|2023-11-16 23:40:00|2377.7|2375.7|2377.7|2375.7|2378|2375.7|2377.1|2374.7|36
1700178300000|2023-11-16 23:45:00|2377.6|2375.6|2378.2|2375.2|2378.4|2375.9|2377.5|2374.6|62
1700178600000|2023-11-16 23:50:00|2378.1|2375.1|2378.9|2375.9|2378.9|2376.3|2378|2375.1|48
1700178900000|2023-11-16 23:55:00|2378.8|2375.8|2378.6|2376.6|2379.2|2376.7|2378.1|2375.5|87
1700179200000|2023-11-17 00:00:00|2378.7|2376.7|2380.1|2378.1|2380.2|2378.2|2378.6|2376.3|56
1700179500000|2023-11-17 00:05:00|2380.2|2378.2|2381.9|2378.9|2382.4|2379.8|2379.8|2377.6|87
1700179800000|2023-11-17 00:10:00|2382|2379|2380.5|2378.5|2382|2379.3|2380.5|2378|66
1700180100000|2023-11-17 00:15:00|2380.6|2378.6|2379.5|2376.5|2381.4|2378.9|2378.8|2376.3|111
1700180400000|2023-11-17 00:20:00|2379.4|2376.4|2379|2376|2379.8|2377.2|2378.2|2375.7|99
1700180700000|2023-11-17 00:25:00|2379.1|2376.1|2380.4|2378.4|2380.9|2378.4|2378.6|2375.8|101
1700181000000|2023-11-17 00:30:00|2380.3|2378.3|2382.2|2380.2|2382.9|2380.4|2380.2|2377.6|99
1700181300000|2023-11-17 00:35:00|2382.4|2380.4|2381.6|2379.6|2383.2|2380.4|2381.6|2379.3|85
1700181600000|2023-11-17 00:40:00|2381.5|2379.5|2381.8|2379.8|2382.4|2379.9|2381.2|2378.7|80
1700181900000|2023-11-17 00:45:00|2381.9|2379.9|2383.2|2380.2|2383.9|2381.1|2381.8|2379.3|94
1700182200000|2023-11-17 00:50:00|2383.3|2380.3|2385.1|2383.1|2385.8|2383.3|2383.2|2380.2|100
1700182500000|2023-11-17 00:55:00|2385.3|2383.3|2387.3|2385.3|2387.5|2385.4|2384.6|2382.1|158
1700182800000|2023-11-17 01:00:00|2387.4|2385.4|2390|2388|2391.8|2389.7|2386.6|2384.3|460
1700183100000|2023-11-17 01:05:00|2389.9|2387.9|2387.6|2385.6|2390.6|2388.2|2385.3|2382.8|351
1700183400000|2023-11-17 01:10:00|2387.7|2385.7|2387.1|2385.1|2389.4|2386.8|2385.8|2383.6|322
1700183700000|2023-11-17 01:15:00|2387|2385|2386.4|2384.4|2389.1|2386.6|2386.3|2383.9|295
1700184000000|2023-11-17 01:20:00|2386.5|2384.5|2386.8|2383.8|2387.5|2385.5|2385.5|2383|301
1700184300000|2023-11-17 01:25:00|2386.1|2384.1|2384.8|2382.8|2387.4|2385|2384.2|2382.2|196
1700184600000|2023-11-17 01:30:00|2384.7|2382.7|2383.5|2381.5|2385.3|2383.3|2382.3|2380.1|290
1700184900000|2023-11-17 01:35:00|2383.6|2381.6|2382.7|2379.7|2384.3|2381.8|2382|2379.7|252
1700185200000|2023-11-17 01:40:00|2382.6|2379.6|2384.3|2381.3|2384.3|2382.3|2382|2379.6|219
1700185500000|2023-11-17 01:45:00|2383.8|2381.8|2382.7|2379.7|2384.4|2382.2|2381.7|2379.4|222
1700185800000|2023-11-17 01:50:00|2382.8|2379.8|2383.2|2380.2|2383.8|2381.3|2381.3|2378.7|216
1700186100000|2023-11-17 01:55:00|2383.1|2380.1|2382.5|2379.5|2383.7|2381.1|2381.3|2378.5|204
1700186400000|2023-11-17 02:00:00|2382.6|2379.6|2385.8|2383.8|2386.5|2384.1|2381.7|2379.2|320
1700186700000|2023-11-17 02:05:00|2386|2384|2385.7|2382.7|2387.2|2385|2384.1|2382.1|397
1700187000000|2023-11-17 02:10:00|2385.8|2382.8|2382.3|2380.3|2385.8|2383.1|2382.1|2380.1|285
1700187300000|2023-11-17 02:15:00|2382.2|2380.2|2380.2|2378.2|2382.3|2380.3|2379.1|2377.1|236
1700187600000|2023-11-17 02:20:00|2380.4|2378.4|2381.4|2379.4|2382.2|2380.2|2380.3|2378.3|237
1700187900000|2023-11-17 02:25:00|2381.3|2379.3|2381.4|2379.4|2381.6|2379.6|2380.3|2378.3|175
1700188200000|2023-11-17 02:30:00|2381.3|2379.3|2382.5|2380.5|2383.7|2381.6|2381.2|2379.2|223
1700188500000|2023-11-17 02:35:00|2382.6|2380.6|2382.7|2380.7|2384|2382|2382.5|2380.5|177
1700188800000|2023-11-17 02:40:00|2382.6|2380.6|2381.1|2379.1|2382.7|2380.7|2380.1|2377.8|277
1700189100000|2023-11-17 02:45:00|2381|2379|2381.9|2379.9|2382.3|2380.3|2380.7|2378.7|216
1700189400000|2023-11-17 02:50:00|2381.8|2379.8|2382.8|2380.8|2383.2|2381.2|2381.5|2379.5|193
1700189700000|2023-11-17 02:55:00|2382.7|2380.7|2384.2|2382.2|2384.8|2382.8|2382.5|2380.5|200
1700190000000|2023-11-17 03:00:00|2384.1|2382.1|2384.8|2382.8|2385.2|2383.2|2383.3|2381.3|236
1700190300000|2023-11-17 03:05:00|2385|2383|2383.6|2381.6|2385|2383|2383.5|2381.5|233
1700190600000|2023-11-17 03:10:00|2383.5|2381.5|2384.1|2382.1|2385.1|2383.1|2383.5|2381.5|219
1700190900000|2023-11-17 03:15:00|2384|2382|2384.1|2382.1|2384.8|2382.8|2383.3|2381.3|155
1700191200000|2023-11-17 03:20:00|2384|2382|2383.3|2381.3|2385.2|2383.2|2383.2|2381.2|159
1700191500000|2023-11-17 03:25:00|2383.2|2381.2|2383.5|2381.5|2383.8|2381.8|2382.8|2380.8|190
1700191800000|2023-11-17 03:30:00|2383.4|2381.4|2384.5|2382.5|2385.7|2383.7|2383.4|2381.4|122
1700192100000|2023-11-17 03:35:00|2384.4|2382.4|2385.6|2383.6|2385.6|2383.6|2384.4|2382.4|113
1700192400000|2023-11-17 03:40:00|2385.7|2383.7|2384.9|2382.9|2385.7|2383.7|2384.6|2382.6|114
1700192700000|2023-11-17 03:45:00|2385|2383|2384.6|2382.6|2385.7|2383.7|2384.5|2382.5|80
1700193000000|2023-11-17 03:50:00|2384.5|2382.5|2384.4|2382.4|2385.2|2383.2|2383.9|2381.9|92
1700193300000|2023-11-17 03:55:00|2384.2|2382.2|2385.1|2383.1|2385.3|2383.3|2383.5|2381.5|175
1700193600000|2023-11-17 04:00:00|2385|2383|2385.2|2383.2|2385.8|2383.8|2384.7|2382.7|171
1700193900000|2023-11-17 04:05:00|2385.1|2383.1|2385.1|2383.1|2385.3|2383.3|2384.7|2382.7|89
1700194200000|2023-11-17 04:10:00|2385.2|2383.2|2384.2|2382.2|2385.8|2383.8|2384.1|2382.1|84
1700194500000|2023-11-17 04:15:00|2384.1|2382.1|2383.4|2381.4|2384.3|2382.3|2383.4|2381.4|83
1700194800000|2023-11-17 04:20:00|2383.2|2381.2|2384.4|2382.4|2384.7|2382.7|2383.2|2381.2|118
1700195100000|2023-11-17 04:25:00|2384.3|2382.3|2383.5|2381.5|2384.7|2382.7|2383.5|2381.5|87
1700195400000|2023-11-17 04:30:00|2383.8|2381.8|2384.3|2382.3|2384.8|2382.8|2383.8|2381.8|82
1700195700000|2023-11-17 04:35:00|2384.2|2382.2|2384.3|2382.3|2384.8|2382.8|2384.1|2382.1|71
1700196000000|2023-11-17 04:40:00|2384.2|2382.2|2383.3|2381.3|2384.3|2382.3|2382.2|2380.2|90
1700196300000|2023-11-17 04:45:00|2383.2|2381.2|2382.7|2380.7|2383.3|2381.3|2382.5|2380.5|98
1700196600000|2023-11-17 04:50:00|2382.6|2380.6|2383.3|2381.3|2383.3|2381.3|2382.5|2380.5|47
1700196900000|2023-11-17 04:55:00|2383.2|2381.2|2382.5|2380.5|2383.5|2381.5|2382.3|2380.3|55
1700197200000|2023-11-17 05:00:00|2382.6|2380.6|2381.7|2379.7|2382.7|2380.7|2381.6|2379.6|68
1700197500000|2023-11-17 05:05:00|2381.6|2379.6|2382.1|2380.1|2382.4|2380.4|2381.6|2379.6|68
1700197800000|2023-11-17 05:10:00|2381.9|2379.9|2381.2|2379.2|2382.3|2380.3|2381.1|2379.1|80
1700198100000|2023-11-17 05:15:00|2381.3|2379.3|2381.7|2379.7|2382.2|2380.2|2381|2379|146
1700198400000|2023-11-17 05:20:00|2381.6|2379.6|2379.7|2377.7|2381.8|2379.8|2379.6|2377.6|162
1700198700000|2023-11-17 05:25:00|2379.6|2377.6|2380.7|2378.7|2381|2379|2379.5|2377.5|195
1700199000000|2023-11-17 05:30:00|2380.8|2378.8|2382|2380|2382|2380|2380.2|2378.2|234
1700199300000|2023-11-17 05:35:00|2381.9|2379.9|2385.2|2383.2|2385.7|2383.7|2381.1|2379.1|293
1700199600000|2023-11-17 05:40:00|2385.1|2383.1|2384.3|2382.3|2385.4|2383.4|2383.8|2381.8|216
1700199900000|2023-11-17 05:45:00|2384.4|2382.4|2383.1|2381.1|2384.9|2382.9|2382.7|2380.7|166
1700200200000|2023-11-17 05:50:00|2383.3|2381.3|2382.6|2380.6|2384.1|2382.1|2382.4|2380.4|184
1700200500000|2023-11-17 05:55:00|2382.5|2380.5|2381.6|2379.6|2383.7|2381.7|2381.2|2379.2|195
1700200800000|2023-11-17 06:00:00|2381.7|2379.7|2379.7|2377.7|2382.3|2380.3|2379.5|2377.5|191
1700201100000|2023-11-17 06:05:00|2379.8|2377.8|2380|2378|2381.1|2379.1|2379.6|2377.6|145
1700201400000|2023-11-17 06:10:00|2380.1|2378.1|2381.7|2379.7|2382.8|2380.8|2379.9|2377.9|197
1700201700000|2023-11-17 06:15:00|2381.6|2379.6|2382.3|2380.3|2384.6|2382.6|2381.6|2379.6|279
1700202000000|2023-11-17 06:20:00|2382.2|2380.2|2382.5|2380.5|2383|2381|2381.8|2379.7|171
1700202300000|2023-11-17 06:25:00|2382.4|2380.4|2384.1|2382.1|2384.4|2382.4|2381.6|2379.6|199
1700202600000|2023-11-17 06:30:00|2384|2382|2382.2|2380.2|2384.3|2382.2|2382.1|2380.1|208
1700202900000|2023-11-17 06:35:00|2382.3|2380.3|2381.8|2379.8|2383.1|2381.1|2380.8|2378.8|219
1700203200000|2023-11-17 06:40:00|2381.7|2379.7|2379.9|2377.9|2381.8|2379.8|2379.7|2377.7|220
1700203500000|2023-11-17 06:45:00|2380|2378|2382.1|2380.1|2382.8|2380.8|2379.4|2377.4|207
1700203800000|2023-11-17 06:50:00|2382|2380|2380.6|2378.6|2382.7|2380.7|2380.2|2378.2|185
1700204100000|2023-11-17 06:55:00|2380.7|2378.7|2379.5|2377.5|2381|2379|2379|2377|194
1700204400000|2023-11-17 07:00:00|2379.4|2377.4|2378.6|2376.6|2380.7|2378.7|2378.5|2376.5|274
1700204700000|2023-11-17 07:05:00|2378.7|2376.7|2376.7|2374.7|2379.6|2377.6|2376.5|2374.5|272
1700205000000|2023-11-17 07:10:00|2376.6|2374.6|2378.9|2376.9|2380.2|2378.2|2376.6|2374.6|288
1700205300000|2023-11-17 07:15:00|2378.8|2376.8|2376.6|2374.6|2379.1|2377.1|2375.7|2373.7|211
1700205600000|2023-11-17 07:20:00|2376.5|2374.5|2377.2|2375.2|2377.5|2375.5|2375.9|2373.9|235
1700205900000|2023-11-17 07:25:00|2377.1|2375.1|2379.8|2377.8|2380.4|2378.4|2377.1|2375.1|236
1700206200000|2023-11-17 07:30:00|2379.9|2377.9|2380.4|2378.4|2381.4|2379.4|2379.5|2377.5|259
1700206500000|2023-11-17 07:35:00|2380.3|2378.3|2384.5|2382.5|2384.6|2382.6|2380|2378|321
1700206800000|2023-11-17 07:40:00|2384.4|2382.4|2383.4|2381.4|2384.6|2382.6|2382.3|2380.3|254
1700207100000|2023-11-17 07:45:00|2383.6|2381.6|2385.5|2383.5|2386.2|2384.2|2382.8|2380.8|218
1700207400000|2023-11-17 07:50:00|2385.4|2383.4|2385.9|2383.9|2386.5|2384.5|2384.5|2382.5|130
1700207700000|2023-11-17 07:55:00|2386.1|2384.1|2388|2386|2388|2386|2385.9|2383.9|255
1700208000000|2023-11-17 08:00:00|2388.3|2386.3|2387.6|2385.6|2388.3|2386.3|2385.2|2383.2|469
1700208300000|2023-11-17 08:05:00|2387.7|2385.7|2387.2|2385.2|2388.4|2386.4|2386.3|2384.3|411
1700208600000|2023-11-17 08:10:00|2387.3|2385.3|2387.5|2385.5|2388.2|2386.2|2385.7|2383.7|430
1700208900000|2023-11-17 08:15:00|2387.4|2385.4|2389.2|2387.2|2389.6|2387.6|2387.3|2385.3|360
1700209200000|2023-11-17 08:20:00|2389.1|2387.1|2388.2|2386.2|2389.7|2387.7|2387.7|2385.7|313
1700209500000|2023-11-17 08:25:00|2388.1|2386.1|2388.7|2386.7|2390.1|2388.1|2388|2386|246
1700209800000|2023-11-17 08:30:00|2388.8|2386.8|2394.3|2392.3|2394.7|2392.7|2387.7|2385.7|507
1700210100000|2023-11-17 08:35:00|2394.5|2392.5|2393.4|2391.4|2394.7|2392.7|2391|2389|568
1700210400000|2023-11-17 08:40:00|2393.3|2391.3|2391.4|2389.4|2393.6|2391.6|2390.8|2388.8|381
1700210700000|2023-11-17 08:45:00|2391.3|2389.3|2392|2390|2392.3|2390.3|2389.8|2387.8|460
1700211000000|2023-11-17 08:50:00|2391.9|2389.9|2395|2393|2395.1|2393.1|2390.8|2388.8|491
1700211300000|2023-11-17 08:55:00|2394.9|2392.9|2395.8|2393.8|2395.9|2393.9|2393|2391|510
1700211600000|2023-11-17 09:00:00|2396|2394|2397.9|2395.9|2398.1|2396.1|2394.8|2392.8|402
1700211900000|2023-11-17 09:05:00|2398.2|2396.2|2404.6|2402.6|2404.9|2402.9|2397.7|2395.7|487
1700212200000|2023-11-17 09:10:00|2404.7|2402.7|2406.2|2404.2|2406.6|2404.6|2401.4|2399.4|369
1700212500000|2023-11-17 09:15:00|2406.1|2404.1|2402.4|2400.4|2406.2|2404.2|2401.9|2399.9|302
1700212800000|2023-11-17 09:20:00|2402.3|2400.3|2402.8|2400.8|2403.5|2401.5|2401.3|2399.3|232
1700213100000|2023-11-17 09:25:00|2402.9|2400.9|2403.7|2401.7|2404.4|2402.4|2401.8|2399.8|222
1700213400000|2023-11-17 09:30:00|2403.4|2401.4|2404.6|2402.6|2404.7|2402.7|2402.7|2400.7|203
1700213700000|2023-11-17 09:35:00|2404.5|2402.5|2405.9|2403.9|2406.1|2404.1|2403.6|2401.6|249
1700214000000|2023-11-17 09:40:00|2405.7|2403.7|2403.9|2401.9|2406.8|2404.8|2403|2401|332
1700214300000|2023-11-17 09:45:00|2404.1|2402.1|2403.4|2401.4|2404.1|2402.1|2401.5|2399.5|361
1700214600000|2023-11-17 09:50:00|2403.3|2401.3|2404|2402|2404.7|2402.7|2401.2|2399.2|357
1700214900000|2023-11-17 09:55:00|2403.9|2401.9|2403.8|2401.8|2404.2|2402.2|2402.2|2400.2|342
1700215200000|2023-11-17 10:00:00|2403.9|2401.9|2402.5|2400.5|2404.2|2402.2|2402.4|2400.4|312
1700215500000|2023-11-17 10:05:00|2402.6|2400.6|2407.9|2405.9|2408.5|2406.5|2402|2400|353
1700215800000|2023-11-17 10:10:00|2408|2406|2408.4|2406.4|2409.2|2407.2|2407.1|2405.1|348
1700216100000|2023-11-17 10:15:00|2408.3|2406.3|2408.2|2406.2|2409.7|2407.7|2408|2406|208
1700216400000|2023-11-17 10:20:00|2408.3|2406.3|2411.3|2409.3|2411.8|2409.8|2407.7|2405.7|303
1700216700000|2023-11-17 10:25:00|2411.4|2409.4|2411.5|2409.5|2412.3|2410.3|2409.6|2407.6|453
1700217000000|2023-11-17 10:30:00|2411.6|2409.6|2410.5|2408.5|2411.8|2409.8|2409.8|2407.8|393
1700217300000|2023-11-17 10:35:00|2410.4|2408.4|2411.8|2409.8|2411.9|2409.9|2410|2407.5|295
1700217600000|2023-11-17 10:40:00|2411.9|2409.9|2413.8|2411.8|2414.1|2412.1|2411.2|2409.2|265
1700217900000|2023-11-17 10:45:00|2413.7|2411.7|2412.7|2410.7|2413.8|2411.8|2411.3|2409.3|246
1700218200000|2023-11-17 10:50:00|2412.8|2410.8|2414.5|2412.5|2415.2|2413.2|2411.4|2409.4|258
1700218500000|2023-11-17 10:55:00|2414.4|2412.4|2415.1|2413.1|2415.7|2413.7|2414.4|2412.4|205
1700218800000|2023-11-17 11:00:00|2415.2|2413.2|2411.8|2409.8|2415.3|2413.3|2410.7|2408.7|294
1700219100000|2023-11-17 11:05:00|2411.9|2409.9|2406.3|2404.3|2412.1|2410.1|2406.3|2404.3|347
1700219400000|2023-11-17 11:10:00|2406.1|2404.1|2405.6|2403.6|2408.6|2406.6|2405.5|2403.5|419
1700219700000|2023-11-17 11:15:00|2405.7|2403.7|2404.9|2402.9|2405.7|2403.7|2402.4|2400.2|397
1700220000000|2023-11-17 11:20:00|2404.8|2402.8|2402.9|2400.9|2404.8|2402.8|2402.9|2400.9|375
1700220300000|2023-11-17 11:25:00|2403.4|2401.4|2405.2|2403.2|2405.5|2403.5|2402.9|2400.9|381
1700220600000|2023-11-17 11:30:00|2405|2403|2401.2|2399.2|2405.3|2403.3|2401.2|2399.2|389
1700220900000|2023-11-17 11:35:00|2401.4|2399.4|2399|2397|2401.8|2399.8|2398.1|2396.1|396
1700221200000|2023-11-17 11:40:00|2398.8|2396.8|2397.1|2395.1|2399|2397|2396.8|2394.8|443
1700221500000|2023-11-17 11:45:00|2397|2395|2401.7|2399.7|2401.8|2399.8|2396.9|2394.9|240
1700221800000|2023-11-17 11:50:00|2401.8|2399.8|2402.6|2400.6|2404.9|2402.9|2401.3|2399.3|273
1700222100000|2023-11-17 11:55:00|2402.7|2400.7|2401.5|2399.5|2404|2402|2401.4|2399.4|184
1700222400000|2023-11-17 12:00:00|2401.2|2399.2|2401.7|2399.7|2401.9|2399.9|2399.8|2397.8|316
1700222700000|2023-11-17 12:05:00|2401.8|2399.8|2402.7|2400.7|2403.6|2401.5|2401.6|2399.6|273
1700223000000|2023-11-17 12:10:00|2402.5|2400.5|2402.7|2400.7|2403.4|2400.9|2401.7|2399.2|228
1700223300000|2023-11-17 12:15:00|2402.6|2400.6|2400.9|2398.9|2403.2|2401.2|2400.1|2398.1|284
1700223600000|2023-11-17 12:20:00|2400.8|2398.8|2401|2399|2401.8|2399.8|2399.1|2397.1|296
1700223900000|2023-11-17 12:25:00|2401.1|2399.1|2404.7|2402.7|2405.3|2403.3|2400.7|2398.7|321
1700224200000|2023-11-17 12:30:00|2404.8|2402.8|2404.9|2402.9|2407.9|2405.9|2404.2|2402.2|337
1700224500000|2023-11-17 12:35:00|2405|2403|2405.9|2403.9|2405.9|2403.9|2403.8|2401.8|248
1700224800000|2023-11-17 12:40:00|2406|2404|2407|2405|2408.1|2406.1|2405.8|2403.8|326
1700225100000|2023-11-17 12:45:00|2407.1|2405.1|2406.6|2404.6|2407.7|2405.7|2405.5|2403.5|291
1700225400000|2023-11-17 12:50:00|2406.7|2404.7|2405.1|2403.1|2407.3|2405.3|2404.1|2402.1|307
1700225700000|2023-11-17 12:55:00|2405|2403|2404.8|2402.8|2405.9|2403.9|2403.1|2401.1|367
1700226000000|2023-11-17 13:00:00|2404.9|2402.9|2403.7|2401.7|2405.2|2403.2|2401.3|2399.3|648
1700226300000|2023-11-17 13:05:00|2403.5|2401.5|2406.8|2404.8|2407.3|2405.3|2402.5|2400.5|587
1700226600000|2023-11-17 13:10:00|2406.7|2404.7|2409.6|2407.6|2409.8|2407.8|2403.8|2401.8|536
1700226900000|2023-11-17 13:15:00|2409.7|2407.7|2404.9|2402.9|2409.7|2407.7|2403|2401|486
1700227200000|2023-11-17 13:20:00|2404.7|2402.7|2406.6|2404.6|2407.5|2405.5|2402.4|2400.4|653
1700227500000|2023-11-17 13:25:00|2406.3|2404.3|2404.4|2401.4|2406.8|2404.8|2402.2|2400.2|547
1700227800000|2023-11-17 13:30:00|2404.5|2401.5|2405|2403|2406.1|2404.1|2402.2|2399.4|879
1700228100000|2023-11-17 13:35:00|2405.5|2403.5|2401.5|2399.5|2406|2404|2401|2399|838
1700228400000|2023-11-17 13:40:00|2401.4|2399.4|2396.8|2394.8|2402.1|2400.1|2396.1|2394.1|827
1700228700000|2023-11-17 13:45:00|2396.9|2394.9|2392.4|2390.4|2397.6|2395.6|2391.5|2389.5|602
1700229000000|2023-11-17 13:50:00|2392.5|2390.5|2388.7|2386.7|2393.4|2391.4|2388.5|2386.5|621
1700229300000|2023-11-17 13:55:00|2388.6|2386.6|2391.7|2389.7|2393.7|2391.7|2388.4|2386.4|568
1700229600000|2023-11-17 14:00:00|2391.4|2389.4|2391.3|2389.3|2391.9|2389.9|2389.1|2387.1|704
1700229900000|2023-11-17 14:05:00|2391.2|2389.2|2390.8|2388.8|2391.4|2389.4|2387.3|2385.3|543
1700230200000|2023-11-17 14:10:00|2390.7|2388.7|2387.6|2385.6|2391.2|2389.2|2385.7|2383.7|680
1700230500000|2023-11-17 14:15:00|2387.7|2385.7|2387.3|2385.3|2387.8|2385.8|2383.4|2381.4|593
1700230800000|2023-11-17 14:20:00|2387.1|2385.1|2385.5|2383.5|2387.1|2385.1|2383.5|2381.5|436
1700231100000|2023-11-17 14:25:00|2385.6|2383.6|2380.5|2378.5|2385.9|2383.9|2378.8|2376.8|620
1700231400000|2023-11-17 14:30:00|2380.7|2378.7|2383.8|2381.8|2386.7|2384.7|2379.3|2377.3|1048
1700231700000|2023-11-17 14:35:00|2383.6|2381.6|2379|2377|2384|2382|2373.5|2371.5|968
1700232000000|2023-11-17 14:40:00|2379.1|2377.1|2377|2375|2380.7|2378.7|2375.9|2373.9|854
1700232300000|2023-11-17 14:45:00|2377.1|2375.1|2370.9|2368.9|2378.9|2376.9|2370.4|2368.4|831
1700232600000|2023-11-17 14:50:00|2370.8|2368.8|2368.4|2366.4|2377.1|2375.1|2367.7|2365.7|928
1700232900000|2023-11-17 14:55:00|2368.3|2366.3|2371.1|2369.1|2372.5|2370.5|2367.8|2365.5|766
1700233200000|2023-11-17 15:00:00|2371|2369|2376.4|2374.4|2377|2375|2371|2369|702
1700233500000|2023-11-17 15:05:00|2376.5|2374.5|2376.5|2374.5|2379.3|2377.3|2375.5|2373.5|609
1700233800000|2023-11-17 15:10:00|2376.7|2374.7|2373.4|2371.4|2376.8|2374.8|2371.4|2369.4|673
1700234100000|2023-11-17 15:15:00|2373.3|2371.3|2377.4|2375.4|2378.1|2376.1|2373.1|2371.1|683
1700234400000|2023-11-17 15:20:00|2377.3|2375.3|2377.1|2375.1|2378.3|2376.3|2374.6|2372.6|608
1700234700000|2023-11-17 15:25:00|2377.2|2375.2|2375.5|2373.5|2377.4|2375.4|2371.3|2369.3|525
1700235000000|2023-11-17 15:30:00|2375.4|2373.4|2375.6|2373.6|2376|2374|2373.1|2371.1|468
1700235300000|2023-11-17 15:35:00|2375.7|2373.7|2375.8|2373.8|2378.2|2376.2|2374.3|2372.3|619
1700235600000|2023-11-17 15:40:00|2375.9|2373.9|2376.4|2374.4|2376.6|2374.6|2371.9|2369.9|484
1700235900000|2023-11-17 15:45:00|2376.5|2374.5|2376.6|2374.6|2376.8|2374.8|2374.4|2372.4|508
1700236200000|2023-11-17 15:50:00|2376.4|2374.4|2376.6|2374.6|2377.4|2375.4|2375.6|2373.6|442
1700236500000|2023-11-17 15:55:00|2376.7|2374.7|2376.7|2374.7|2377.4|2375.4|2375.3|2373.3|316
1700236800000|2023-11-17 16:00:00|2376.6|2374.6|2374.5|2372.5|2376.8|2374.8|2372.1|2370.1|504
1700237100000|2023-11-17 16:05:00|2374.6|2372.6|2380.1|2378.1|2380.1|2378.1|2374.2|2372.2|464
1700237400000|2023-11-17 16:10:00|2380|2378|2378.5|2376.5|2380.7|2378.7|2378.5|2376.5|491
1700237700000|2023-11-17 16:15:00|2378.4|2376.4|2375.2|2373.2|2378.9|2376.9|2373.5|2371.5|452
1700238000000|2023-11-17 16:20:00|2375.1|2373.1|2377.4|2375.4|2378.1|2376.1|2372.9|2370.9|471
1700238300000|2023-11-17 16:25:00|2377.3|2375.3|2373.3|2371.3|2377.3|2375.3|2370.9|2368.9|588
1700238600000|2023-11-17 16:30:00|2373.2|2371.2|2372.8|2370.8|2373.7|2371.7|2370.7|2368.7|546
1700238900000|2023-11-17 16:35:00|2372.6|2370.6|2371.3|2369.3|2373.7|2371.7|2370.5|2368.5|490
1700239200000|2023-11-17 16:40:00|2371.4|2369.4|2368.8|2366.8|2371.4|2369.4|2367.7|2365.7|491
1700239500000|2023-11-17 16:45:00|2368.7|2366.7|2369.8|2367.8|2370.4|2368.4|2368|2366|491
1700239800000|2023-11-17 16:50:00|2369.9|2367.9|2372.2|2370.2|2374|2372|2368.8|2366.8|441
1700240100000|2023-11-17 16:55:00|2372.1|2370.1|2374.2|2372.2|2374.6|2372.6|2371.8|2369.8|333
1700240400000|2023-11-17 17:00:00|2374.1|2372.1|2373.7|2371.7|2374.2|2372.2|2372.1|2370.1|306
1700240700000|2023-11-17 17:05:00|2373.8|2371.8|2372.5|2370.5|2373.9|2371.9|2370.9|2368.9|315
1700241000000|2023-11-17 17:10:00|2372.8|2370.8|2373.4|2371.4|2373.8|2371.8|2371|2369|351
1700241300000|2023-11-17 17:15:00|2373.5|2371.5|2372.9|2370.9|2373.5|2371.5|2371.2|2369.2|343
1700241600000|2023-11-17 17:20:00|2373|2371|2372.8|2370.8|2374|2372|2371.9|2369.9|339
1700241900000|2023-11-17 17:25:00|2372.9|2370.9|2371.8|2369.8|2372.9|2370.9|2370.4|2368.4|296
1700242200000|2023-11-17 17:30:00|2371.9|2369.9|2373.4|2371.4|2373.4|2371.4|2370.8|2368.8|262
1700242500000|2023-11-17 17:35:00|2373.5|2371.5|2374.1|2372.1|2374.6|2372.6|2372.9|2370.9|279
1700242800000|2023-11-17 17:40:00|2374.2|2372.2|2374|2372|2376.5|2374.5|2373.7|2371.7|289
1700243100000|2023-11-17 17:45:00|2374.1|2372.1|2373.5|2371.5|2374.5|2372.5|2372.8|2370.8|187
1700243400000|2023-11-17 17:50:00|2373.4|2371.4|2374.5|2372.5|2374.6|2372.6|2372.9|2370.9|205
1700243700000|2023-11-17 17:55:00|2374.7|2372.7|2375.8|2373.8|2376|2374|2374.3|2372.3|196
1700244000000|2023-11-17 18:00:00|2375.9|2373.9|2376.6|2374.6|2376.6|2374.6|2374.3|2372.3|215
1700244300000|2023-11-17 18:05:00|2376.5|2374.5|2377.6|2375.6|2377.8|2375.8|2376.4|2374.4|228
1700244600000|2023-11-17 18:10:00|2377.7|2375.7|2377.8|2375.8|2378.1|2376.1|2376.8|2374.8|218
1700244900000|2023-11-17 18:15:00|2377.9|2375.9|2377.8|2375.8|2378.7|2376.7|2377.4|2375.4|232
1700245200000|2023-11-17 18:20:00|2377.7|2375.7|2378.8|2376.8|2379.8|2377.8|2376.9|2374.9|282
1700245500000|2023-11-17 18:25:00|2378.9|2376.9|2377.6|2375.6|2379.5|2377.5|2376.8|2374.8|181
1700245800000|2023-11-17 18:30:00|2377.7|2375.7|2376.6|2374.6|2378.1|2376.1|2375.3|2373.3|250
1700246100000|2023-11-17 18:35:00|2376.5|2374.5|2379.8|2377.8|2380.1|2378.1|2376.5|2374.5|210
1700246400000|2023-11-17 18:40:00|2379.9|2377.9|2379.6|2377.6|2380.9|2378.9|2379.4|2377.4|165
1700246700000|2023-11-17 18:45:00|2379.5|2377.5|2378|2376|2380|2378|2377.9|2375.9|200
1700247000000|2023-11-17 18:50:00|2378.1|2376.1|2379|2377|2379.7|2377.7|2377.6|2375.6|199
1700247300000|2023-11-17 18:55:00|2379.2|2377.2|2379.3|2377.3|2379.9|2377.9|2378.8|2376.8|264
1700247600000|2023-11-17 19:00:00|2379.2|2377.2|2377.7|2375.7|2379.7|2377.7|2377.7|2375.7|231
1700247900000|2023-11-17 19:05:00|2377.8|2375.8|2377.2|2375.2|2378.5|2376.5|2376.6|2374.6|233
1700248200000|2023-11-17 19:10:00|2377.3|2375.3|2376.7|2374.7|2377.3|2375.3|2376.1|2374.1|199
1700248500000|2023-11-17 19:15:00|2376.6|2374.6|2376.8|2374.8|2377.6|2375.6|2376.5|2374.5|211
1700248800000|2023-11-17 19:20:00|2376.9|2374.9|2375.6|2373.6|2377|2375|2375.5|2373.5|147
1700249100000|2023-11-17 19:25:00|2375.7|2373.7|2375.5|2373.5|2376.1|2374.1|2374.8|2372.8|172
1700249400000|2023-11-17 19:30:00|2375.4|2373.4|2375.7|2373.7|2376.6|2374.6|2375.3|2373.3|132
1700249700000|2023-11-17 19:35:00|2375.5|2373.5|2373.5|2371.5|2375.5|2373.5|2373.3|2371.3|134
1700250000000|2023-11-17 19:40:00|2373.6|2371.6|2373.4|2371.4|2374.2|2372.2|2372.8|2370.8|142
1700250300000|2023-11-17 19:45:00|2373.3|2371.3|2372.5|2370.5|2373.5|2371.5|2372.1|2370.1|156
1700250600000|2023-11-17 19:50:00|2372.6|2370.6|2372.6|2370.6|2373.1|2371.1|2372.3|2370.3|99
1700250900000|2023-11-17 19:55:00|2372.8|2370.8|2372.9|2370.9|2373.4|2371.4|2372.2|2370.2|204
1700251200000|2023-11-17 20:00:00|2373|2371|2371.5|2369.5|2373|2371|2371.4|2369.4|185
1700251500000|2023-11-17 20:05:00|2371.4|2369.4|2373.1|2371.1|2373.3|2371.3|2371.3|2369.3|136
1700251800000|2023-11-17 20:10:00|2373|2371|2373.9|2371.9|2374.2|2372.2|2372.8|2370.8|156
1700252100000|2023-11-17 20:15:00|2373.8|2371.8|2374.1|2372.1|2375.5|2373.5|2373.8|2371.8|142
1700252400000|2023-11-17 20:20:00|2374.2|2372.2|2374.9|2372.9|2375.3|2373.3|2374.1|2372.1|148
1700252700000|2023-11-17 20:25:00|2375|2373|2374.7|2372.7|2375.4|2373.4|2374.3|2372.3|155
1700253000000|2023-11-17 20:30:00|2374.6|2372.6|2374.6|2372.6|2375.2|2373.2|2374|2372|166
1700253300000|2023-11-17 20:35:00|2374.8|2372.8|2375.1|2373.1|2375.4|2373.4|2374.6|2372.6|124
1700253600000|2023-11-17 20:40:00|2375.2|2373.2|2374.7|2372.7|2375.2|2373.2|2374.3|2372.3|139
1700253900000|2023-11-17 20:45:00|2374.6|2372.6|2374.5|2372.5|2375|2373|2374.2|2372.2|153
1700254200000|2023-11-17 20:50:00|2374.3|2372.3|2374.5|2372.5|2374.7|2372.7|2373.5|2371.5|177
1700254500000|2023-11-17 20:55:00|2374.6|2372.6|2374.6|2372.6|2375.4|2373.4|2374.1|2372.1|214
1700254800000|2023-11-17 21:00:00|2374.5|2372.5|2374.8|2371.8|2374.8|2372.7|2373.6|2371.3|108
1700255100000|2023-11-17 21:05:00|2374.7|2371.7|2373.9|2370.9|2374.7|2371.9|2373.7|2370.7|150
1700255400000|2023-11-17 21:10:00|2374.1|2371.1|2374|2371|2374.7|2371.7|2373.5|2370.6|107
1700255700000|2023-11-17 21:15:00|2374.5|2371.5|2374.3|2371.3|2374.9|2371.9|2374|2371|65
1700256000000|2023-11-17 21:20:00|2374.2|2371.2|2373.8|2370.8|2374.6|2371.6|2373.8|2370.8|122
1700256300000|2023-11-17 21:25:00|2373.9|2370.9|2374|2371|2374.5|2371.5|2373.3|2370.7|66
1700256600000|2023-11-17 21:30:00|2373.9|2370.9|2373.5|2370.5|2374.1|2371.1|2373.3|2370.3|159
1700256900000|2023-11-17 21:35:00|2373.6|2370.6|2373.9|2370.9|2374|2371|2373.5|2370.5|36
1700257200000|2023-11-17 21:40:00|2373.4|2370.4|2373.9|2370.9|2374.2|2371.2|2373.4|2370.4|72
1700257500000|2023-11-17 21:45:00|2373.7|2370.7|2372|2369|2373.9|2370.9|2371.6|2368.6|157
1700257800000|2023-11-17 21:50:00|2371.8|2368.8|2373.4|2370.4|2374|2371|2371.6|2368.6|112
1700258100000|2023-11-17 21:55:00|2373.5|2370.5|2374|2371|2374.5|2371.5|2373.4|2370.4|126
1700434800000|2023-11-19 23:00:00|2369.8|2366.8|2367|2364|2370|2367|2364.6|2361.6|500
1700435100000|2023-11-19 23:05:00|2366.9|2363.9|2369.7|2366.7|2369.7|2366.7|2366.1|2363.1|281
1700435400000|2023-11-19 23:10:00|2369.4|2366.4|2369.9|2366.9|2370.4|2367.4|2369.2|2366.2|190
1700435700000|2023-11-19 23:15:00|2370.2|2367.2|2370.8|2367.8|2371.6|2368.6|2369.8|2366.8|153
1700436000000|2023-11-19 23:20:00|2371.1|2368.1|2370.6|2367.6|2371.2|2368.2|2370.1|2367.1|117
1700436300000|2023-11-19 23:25:00|2370.3|2367.3|2370.8|2367.8|2371.2|2368.2|2370.2|2367.2|136
1700436600000|2023-11-19 23:30:00|2370.7|2367.7|2369.7|2366.7|2371.1|2368.1|2369.6|2366.6|127
1700436900000|2023-11-19 23:35:00|2369.9|2366.9|2368.9|2365.9|2370.5|2367.6|2367.7|2364.7|151
1700437200000|2023-11-19 23:40:00|2369|2366|2369.3|2366.3|2369.6|2366.6|2368.6|2365.6|92
1700437500000|2023-11-19 23:45:00|2369.2|2366.2|2368.2|2365.2|2369.5|2366.5|2368.2|2365.2|119
1700437800000|2023-11-19 23:50:00|2368.3|2365.3|2366.1|2363.1|2368.9|2365.9|2366.1|2363.1|141
1700438100000|2023-11-19 23:55:00|2366|2363|2362.7|2359.7|2366.5|2363.5|2362.3|2359.3|310
1700438400000|2023-11-20 00:00:00|2363.1|2360.1|2360.4|2357.4|2363.3|2360.3|2358.7|2355.7|532
1700438700000|2023-11-20 00:05:00|2360.5|2357.5|2359.6|2356.6|2360.8|2357.9|2357.9|2354.9|312
1700439000000|2023-11-20 00:10:00|2359.7|2356.7|2359.2|2356.2|2360.8|2357.8|2359|2356|203
1700439300000|2023-11-20 00:15:00|2359.1|2356.1|2358.2|2355.2|2359.7|2356.7|2357.5|2355|231
1700439600000|2023-11-20 00:20:00|2358.3|2355.3|2359.4|2356.4|2359.5|2356.5|2357.8|2354.8|139
1700439900000|2023-11-20 00:25:00|2359.3|2356.3|2360.3|2357.3|2360.9|2357.9|2359.1|2356.1|160
1700440200000|2023-11-20 00:30:00|2360.2|2357.2|2361.9|2359.9|2361.9|2359.9|2358.8|2355.8|251
1700440500000|2023-11-20 00:35:00|2361.8|2359.8|2362.4|2359.4|2362.7|2359.8|2361.2|2358.2|169
1700440800000|2023-11-20 00:40:00|2362.8|2359.8|2363.1|2360.1|2363.3|2360.3|2361.8|2358.8|137
1700441100000|2023-11-20 00:45:00|2363|2360|2362.8|2360.8|2363.5|2360.9|2361.8|2358.8|145
1700441400000|2023-11-20 00:50:00|2362.7|2360.7|2364.7|2361.7|2364.7|2361.7|2362.2|2359.2|160
1700441700000|2023-11-20 00:55:00|2364.8|2361.8|2365.1|2362.1|2366|2363|2364.5|2361.5|241
1700442000000|2023-11-20 01:00:00|2365|2362|2367.8|2364.8|2367.8|2364.8|2363.1|2360.5|669
1700442300000|2023-11-20 01:05:00|2367.7|2364.7|2371|2368|2371.4|2368.7|2366.6|2363.9|553
1700442600000|2023-11-20 01:10:00|2371.2|2368.2|2368.4|2365.4|2371.2|2368.2|2367.1|2364.2|414
1700442900000|2023-11-20 01:15:00|2368.3|2365.3|2370.8|2367.8|2371.5|2368.5|2367.6|2365.2|457
1700443200000|2023-11-20 01:20:00|2370.5|2367.5|2372.4|2369.4|2372.5|2369.5|2370|2367|393
1700443500000|2023-11-20 01:25:00|2372.5|2369.5|2372.6|2369.6|2373.4|2370.5|2371.6|2368.6|389
1700443800000|2023-11-20 01:30:00|2372|2370|2371.1|2368.1|2373.8|2370.8|2369.6|2366.6|439
1700444100000|2023-11-20 01:35:00|2371.3|2368.3|2371.3|2368.3|2372.3|2369.3|2369.6|2366.9|391
1700444400000|2023-11-20 01:40:00|2371.1|2368.1|2369.5|2366.5|2371.3|2368.3|2368|2365.4|374
1700444700000|2023-11-20 01:45:00|2369.6|2366.6|2368.6|2365.6|2369.6|2367.2|2368.2|2365.2|323
1700445000000|2023-11-20 01:50:00|2368.5|2365.5|2368.8|2365.8|2369.7|2366.7|2367.7|2364.8|338
1700445300000|2023-11-20 01:55:00|2368.7|2365.7|2368.6|2365.6|2370|2367|2368|2365.1|405
1700445600000|2023-11-20 02:00:00|2368.7|2365.7|2365.5|2362.5|2369.2|2366.5|2365.2|2362.2|383
1700445900000|2023-11-20 02:05:00|2365.6|2362.6|2366.8|2363.8|2366.9|2363.9|2365.1|2362.1|252
1700446200000|2023-11-20 02:10:00|2366.9|2363.9|2367.2|2364.2|2367.2|2364.7|2365.5|2362.6|276
1700446500000|2023-11-20 02:15:00|2367.1|2364.1|2369.1|2366.1|2369.3|2366.4|2366.4|2363.4|358
1700446800000|2023-11-20 02:20:00|2368.9|2365.9|2368.2|2365.2|2369.6|2366.6|2367.2|2364.2|285
1700447100000|2023-11-20 02:25:00|2368.1|2365.1|2369.4|2366.4|2370.6|2367.9|2368|2365|519
1700447400000|2023-11-20 02:30:00|2369.5|2366.5|2371.5|2368.5|2372.8|2369.8|2369.1|2366.1|493
1700447700000|2023-11-20 02:35:00|2371.6|2368.6|2373.4|2370.4|2374.1|2371.1|2369.8|2366.8|342
1700448000000|2023-11-20 02:40:00|2373.5|2370.5|2375.7|2372.7|2376.4|2373.4|2372.9|2369.9|480
1700448300000|2023-11-20 02:45:00|2375.6|2372.6|2371.9|2368.9|2375.9|2372.9|2371.2|2368.2|583
1700448600000|2023-11-20 02:50:00|2372.1|2369.1|2373.1|2370.1|2373.2|2370.2|2369.5|2367.4|448
1700448900000|2023-11-20 02:55:00|2372.9|2369.9|2369.8|2367.8|2373.8|2370.8|2369.2|2367|379
1700449200000|2023-11-20 03:00:00|2369.7|2367.7|2367.1|2364.1|2370.5|2367.9|2366.4|2363.7|525
1700449500000|2023-11-20 03:05:00|2367.2|2364.2|2365.5|2362.5|2367.4|2364.7|2364.2|2361.6|417
1700449800000|2023-11-20 03:10:00|2365.6|2362.6|2362.8|2359.8|2365.9|2363.2|2361.4|2358.7|446
1700450100000|2023-11-20 03:15:00|2362.9|2359.9|2365|2363|2366.2|2363.8|2362.5|2359.8|431
1700450400000|2023-11-20 03:20:00|2365.1|2363.1|2366.9|2363.9|2367.4|2364.9|2364.5|2361.7|329
1700450700000|2023-11-20 03:25:00|2366.4|2364.4|2368.3|2365.3|2369.1|2366.6|2366.4|2363.7|390
1700451000000|2023-11-20 03:30:00|2368.4|2365.4|2370.2|2367.2|2370.3|2367.8|2367.6|2364.7|303
1700451300000|2023-11-20 03:35:00|2369.9|2366.9|2371.8|2368.8|2372.5|2369.8|2369.6|2366.8|497
1700451600000|2023-11-20 03:40:00|2371.7|2368.7|2370.1|2367.1|2371.8|2369.2|2369.5|2366.9|299
1700451900000|2023-11-20 03:45:00|2369.7|2367.7|2370.8|2367.8|2370.9|2368|2368.2|2365.4|324
1700452200000|2023-11-20 03:50:00|2370.9|2367.9|2371.9|2369.9|2372.1|2369.9|2370.4|2367.7|184
1700452500000|2023-11-20 03:55:00|2372|2370|2373.4|2370.4|2373.6|2371|2371.7|2369.3|200
1700452800000|2023-11-20 04:00:00|2373.3|2370.3|2373|2371|2373.7|2371.3|2371.7|2369.1|291
1700453100000|2023-11-20 04:05:00|2373.1|2371.1|2377.3|2374.3|2377.8|2375.2|2372.8|2370.7|280
1700453400000|2023-11-20 04:10:00|2377.4|2374.4|2378.1|2375.1|2378.6|2375.8|2375.6|2372.9|222
1700453700000|2023-11-20 04:15:00|2378.2|2375.2|2382.4|2379.4|2382.6|2380.2|2377.5|2375.1|252
1700454000000|2023-11-20 04:20:00|2382.6|2379.6|2381.2|2378.2|2382.9|2380.3|2380.9|2377.9|276
1700454300000|2023-11-20 04:25:00|2381.1|2378.1|2378.5|2375.5|2381.3|2378.3|2377.4|2374.8|207
1700454600000|2023-11-20 04:30:00|2378.4|2375.4|2378.5|2375.5|2378.7|2376.2|2375|2372.3|350
1700454900000|2023-11-20 04:35:00|2378.2|2376.2|2376.1|2374.1|2378.2|2376.2|2375.9|2373.6|137
1700455200000|2023-11-20 04:40:00|2375.9|2373.9|2376.3|2374.3|2377.8|2375.4|2375.9|2373.6|153
1700455500000|2023-11-20 04:45:00|2376.2|2374.2|2376.9|2373.9|2377.4|2374.9|2375.8|2373.7|123
1700455800000|2023-11-20 04:50:00|2376.8|2373.8|2375.3|2373.3|2377.3|2374.9|2375.2|2372.8|128
1700456100000|2023-11-20 04:55:00|2375.1|2373.1|2372.9|2370.9|2375.4|2373.1|2372.3|2369.7|224
1700456400000|2023-11-20 05:00:00|2372.7|2370.7|2372.3|2370.3|2373.9|2371.6|2372.3|2369.6|278
1700456700000|2023-11-20 05:05:00|2372.2|2370.2|2372.5|2369.5|2373.6|2370.6|2370.3|2367.9|289
1700457000000|2023-11-20 05:10:00|2372.4|2369.4|2374.5|2371.5|2375.1|2372.6|2371.7|2369.1|211
1700457300000|2023-11-20 05:15:00|2374.7|2371.7|2376|2373|2376.2|2373.2|2374.2|2371.4|231
1700457600000|2023-11-20 05:20:00|2375.9|2372.9|2375|2372|2376.8|2374.2|2374.7|2372|253
1700457900000|2023-11-20 05:25:00|2375.3|2372.3|2375.1|2372.1|2375.9|2373.3|2374.5|2371.7|215
1700458200000|2023-11-20 05:30:00|2375|2372|2376|2373|2376.6|2374|2373.5|2370.8|272
1700458500000|2023-11-20 05:35:00|2376.1|2373.1|2373.5|2370.5|2377|2374.5|2372.4|2370|313
1700458800000|2023-11-20 05:40:00|2373.4|2370.4|2372|2369|2373.4|2370.4|2370.8|2367.9|228
1700459100000|2023-11-20 05:45:00|2372.1|2369.1|2370.6|2367.6|2372.6|2369.9|2369.8|2367.2|174
1700459400000|2023-11-20 05:50:00|2370.7|2367.7|2368|2365|2370.8|2368|2367.5|2364.9|287
1700459700000|2023-11-20 05:55:00|2368.1|2365.1|2370.1|2367.1|2370.4|2367.6|2367.3|2364.7|242
1700460000000|2023-11-20 06:00:00|2369.7|2367.7|2370.2|2367.2|2372.1|2369.7|2369.3|2366.7|316
1700460300000|2023-11-20 06:05:00|2370.1|2367.1|2367.2|2364.2|2370.1|2367.1|2366.4|2364|540
1700460600000|2023-11-20 06:10:00|2367.1|2364.1|2365.7|2362.7|2367.5|2364.9|2364.9|2362.3|333
1700460900000|2023-11-20 06:15:00|2365.8|2362.8|2365.9|2362.9|2367.4|2364.9|2365.5|2362.7|344
1700461200000|2023-11-20 06:20:00|2365.5|2363.5|2367.8|2364.8|2368.3|2365.8|2365.5|2363.4|341
1700461500000|2023-11-20 06:25:00|2367.9|2364.9|2365.8|2362.8|2369.1|2366.1|2365.1|2362.7|342
1700461800000|2023-11-20 06:30:00|2365.6|2362.6|2365.7|2362.7|2367.1|2364.5|2364.9|2362.3|356
1700462100000|2023-11-20 06:35:00|2365.8|2362.8|2367.4|2364.4|2369|2366.3|2365.2|2362.5|350
1700462400000|2023-11-20 06:40:00|2367.3|2364.3|2367.9|2364.9|2368.1|2365.4|2366.3|2363.4|279
1700462700000|2023-11-20 06:45:00|2367.8|2364.8|2368.7|2365.7|2368.7|2366.2|2367.1|2364.2|327
1700463000000|2023-11-20 06:50:00|2368.6|2365.6|2368.7|2365.7|2369.9|2367.2|2367.8|2364.8|316
1700463300000|2023-11-20 06:55:00|2368.8|2365.8|2366.5|2363.5|2369.1|2366.5|2365.5|2362.7|405
1700463600000|2023-11-20 07:00:00|2366.6|2363.6|2364|2361|2367|2364.5|2363.5|2360.9|409
1700463900000|2023-11-20 07:05:00|2363.9|2360.9|2363.4|2361.4|2365.7|2363.3|2363.4|2360.9|309
1700464200000|2023-11-20 07:10:00|2363.5|2361.5|2365.2|2363.2|2366.9|2364.6|2363.5|2361.5|331
1700464500000|2023-11-20 07:15:00|2365.1|2363.1|2365.2|2363.2|2366.7|2364.3|2364|2361.7|357
1700464800000|2023-11-20 07:20:00|2365.1|2363.1|2363.6|2361.6|2366.4|2364.2|2363.3|2360.7|317
1700465100000|2023-11-20 07:25:00|2363.7|2361.7|2364.2|2361.2|2365.8|2363.8|2362.9|2360.7|399
1700465400000|2023-11-20 07:30:00|2364.3|2361.3|2364|2362|2365.8|2363.8|2362.9|2360.6|447
1700465700000|2023-11-20 07:35:00|2363.8|2361.8|2364.5|2362.5|2365.2|2362.9|2362.7|2360.5|501
1700466000000|2023-11-20 07:40:00|2364.4|2362.4|2363.7|2361.7|2365.2|2363|2361.5|2359.2|540
1700466300000|2023-11-20 07:45:00|2363.8|2361.8|2362.6|2360.6|2365|2362.6|2362.1|2360|525
1700466600000|2023-11-20 07:50:00|2362.7|2360.7|2360.6|2358.6|2363.3|2361.1|2359.9|2357.8|587
1700466900000|2023-11-20 07:55:00|2360.7|2358.7|2360|2358|2361.9|2359.7|2359.3|2357|388
1700467200000|2023-11-20 08:00:00|2360.1|2358.1|2360.4|2358.4|2363.1|2361.1|2358.8|2356.7|599
1700467500000|2023-11-20 08:05:00|2360.2|2358.2|2359|2357|2361.4|2359.1|2359|2356.6|552
1700467800000|2023-11-20 08:10:00|2359.1|2357.1|2360.6|2358.6|2361.7|2359.7|2358.8|2356.6|593
1700468100000|2023-11-20 08:15:00|2360.3|2358.3|2354.6|2352.6|2360.8|2358.8|2354.5|2352.5|511
1700468400000|2023-11-20 08:20:00|2354.7|2352.7|2354.3|2352.3|2354.7|2352.7|2351.7|2349.6|706
1700468700000|2023-11-20 08:25:00|2354.2|2352.2|2353.7|2351.7|2355.2|2353.2|2352.6|2350.6|512
1700469000000|2023-11-20 08:30:00|2353.8|2351.8|2353.7|2351.7|2355.8|2353.7|2353.4|2351.2|491
1700469300000|2023-11-20 08:35:00|2353.9|2351.9|2357.5|2355.5|2358.1|2356.1|2353.7|2351.7|651
1700469600000|2023-11-20 08:40:00|2357.4|2355.4|2356.7|2354.7|2357.9|2355.9|2356.1|2353.9|561
1700469900000|2023-11-20 08:45:00|2356.6|2354.6|2354.6|2352.6|2357|2355|2354.1|2352.1|432
1700470200000|2023-11-20 08:50:00|2354.9|2352.9|2353.5|2351.5|2355|2353|2353|2351|375
1700470500000|2023-11-20 08:55:00|2353.6|2351.6|2357.5|2355.5|2358.7|2356.6|2353.5|2351.5|449
1700470800000|2023-11-20 09:00:00|2357.2|2355.2|2358.5|2356.5|2360.2|2358.2|2357.2|2355.2|669
1700471100000|2023-11-20 09:05:00|2358.6|2356.6|2357.1|2355.1|2358.9|2356.7|2356.6|2354.4|469
1700471400000|2023-11-20 09:10:00|2357.2|2355.2|2359.2|2357.2|2359.6|2357.6|2355.6|2353.3|485
1700471700000|2023-11-20 09:15:00|2359.3|2357.3|2363.1|2361.1|2364.3|2362.3|2359|2357|499
1700472000000|2023-11-20 09:20:00|2363|2361|2360.7|2358.7|2363.2|2361.1|2359.1|2357.1|364
1700472300000|2023-11-20 09:25:00|2360.4|2358.4|2359.3|2357.3|2361.2|2358.9|2358.6|2356.4|378
1700472600000|2023-11-20 09:30:00|2359.2|2357.2|2362.3|2360.3|2364.5|2362.5|2359.2|2357.2|521
1700472900000|2023-11-20 09:35:00|2362.2|2360.2|2358.6|2356.6|2362.3|2360.3|2358.6|2356.4|433
1700473200000|2023-11-20 09:40:00|2358.7|2356.7|2357.2|2355.2|2359.5|2357|2356.3|2353.9|446
1700473500000|2023-11-20 09:45:00|2357.1|2355.1|2357.8|2355.8|2358.6|2356.6|2355.7|2353.7|415
1700473800000|2023-11-20 09:50:00|2357.7|2355.7|2357.8|2355.8|2358.1|2356.1|2356.5|2354.1|484
1700474100000|2023-11-20 09:55:00|2357.9|2355.9|2359.2|2357.2|2359.9|2357.9|2357.8|2355.8|443
1700474400000|2023-11-20 10:00:00|2359.1|2357.1|2356.5|2354.5|2359.9|2357.9|2355.6|2353.6|378
1700474700000|2023-11-20 10:05:00|2356.7|2354.7|2355.1|2353.1|2357.7|2355.6|2355.1|2353.1|442
1700475000000|2023-11-20 10:10:00|2355.2|2353.2|2357.2|2355.2|2357.7|2355.7|2355|2352.6|377
1700475300000|2023-11-20 10:15:00|2357.6|2355.6|2358.2|2356.2|2358.5|2356.5|2357.5|2355.5|351
1700475600000|2023-11-20 10:20:00|2358.3|2356.3|2355.9|2353.9|2359.5|2357.5|2355.7|2353.7|399
1700475900000|2023-11-20 10:25:00|2355.8|2353.8|2355|2353|2356|2354|2353.4|2351.4|553
1700476200000|2023-11-20 10:30:00|2355.4|2352.4|2356.5|2354.5|2357.1|2354.9|2354.7|2352.3|496
1700476500000|2023-11-20 10:35:00|2356.4|2354.4|2355.4|2353.4|2356.7|2354.6|2354.2|2352.2|391
1700476800000|2023-11-20 10:40:00|2355.6|2353.6|2352.2|2350.2|2355.7|2353.6|2351.9|2349.9|394
1700477100000|2023-11-20 10:45:00|2352.1|2350.1|2351.8|2349.8|2352.8|2350.8|2351.5|2349.5|311
1700477400000|2023-11-20 10:50:00|2351.9|2349.9|2350.9|2348.9|2353.4|2350.9|2350.5|2347.8|259
1700477700000|2023-11-20 10:55:00|2351|2349|2352.6|2350.6|2353.1|2350.8|2350.2|2347.7|350
1700478000000|2023-11-20 11:00:00|2352.7|2350.7|2351.6|2349.6|2353.6|2351.6|2351.4|2349.4|384
1700478300000|2023-11-20 11:05:00|2351.8|2349.8|2350.6|2348.6|2352.6|2350.6|2349.6|2347.3|313
1700478600000|2023-11-20 11:10:00|2350.7|2348.7|2350.1|2348.1|2351.3|2349.3|2349.6|2347.5|289
1700478900000|2023-11-20 11:15:00|2350.2|2348.2|2349.1|2347.1|2350.9|2348.9|2347.6|2345.3|245
1700479200000|2023-11-20 11:20:00|2349.3|2347.3|2347.7|2344.7|2349.9|2347.6|2347.2|2344.7|284
1700479500000|2023-11-20 11:25:00|2347.8|2344.8|2349.5|2346.5|2350.4|2348.3|2347|2344.7|294
1700479800000|2023-11-20 11:30:00|2349.4|2346.4|2349.3|2347.3|2350.1|2347.6|2347.4|2344.8|325
1700480100000|2023-11-20 11:35:00|2349.2|2347.2|2348.2|2345.2|2350.4|2347.7|2347.4|2344.8|278
1700480400000|2023-11-20 11:40:00|2347.7|2345.7|2345.9|2343.9|2348.6|2346.1|2344.9|2342.4|415
1700480700000|2023-11-20 11:45:00|2346.1|2344.1|2344.6|2342.6|2347.7|2345.4|2342.1|2339.9|462
1700481000000|2023-11-20 11:50:00|2344.7|2342.7|2345.8|2343.8|2346|2344|2344.5|2342.5|391
1700481300000|2023-11-20 11:55:00|2345.6|2343.6|2344.5|2342.5|2346.6|2344.6|2344.5|2342.5|338
1700481600000|2023-11-20 12:00:00|2344.6|2342.6|2340.6|2338.6|2344.7|2342.7|2339|2336.9|567
1700481900000|2023-11-20 12:05:00|2340.7|2338.7|2342.1|2340.1|2342.1|2340.1|2339.2|2336.9|478
1700482200000|2023-11-20 12:10:00|2342|2340|2338.8|2336.8|2342.7|2340.3|2338.7|2336.7|527
1700482500000|2023-11-20 12:15:00|2338.7|2336.7|2338.9|2336.9|2340.1|2338|2337.7|2335.4|436
1700482800000|2023-11-20 12:20:00|2339|2337|2338.4|2336.4|2339.4|2337.4|2337.3|2335.1|537
1700483100000|2023-11-20 12:25:00|2338.3|2336.3|2337.5|2335.5|2339.7|2337.3|2337.1|2335.1|318
1700483400000|2023-11-20 12:30:00|2337.4|2335.4|2340.7|2338.7|2341.8|2339.8|2337.2|2335.2|464
1700483700000|2023-11-20 12:35:00|2340.8|2338.8|2341.8|2339.8|2342.5|2340.1|2339.9|2337.9|470
1700484000000|2023-11-20 12:40:00|2341.9|2339.9|2341|2339|2342.3|2340|2339.7|2337.7|307
1700484300000|2023-11-20 12:45:00|2340.9|2338.9|2342.9|2340.9|2343.7|2341.7|2340.4|2337.9|566
1700484600000|2023-11-20 12:50:00|2342.8|2340.8|2344.9|2342.9|2345.3|2343.3|2342|2339.5|428
1700484900000|2023-11-20 12:55:00|2344.8|2342.8|2344.5|2342.5|2345.1|2343.1|2342.9|2340.9|421
1700485200000|2023-11-20 13:00:00|2344.4|2342.4|2343.9|2341.9|2346.5|2344.5|2341.9|2339.9|990
1700485500000|2023-11-20 13:05:00|2343.7|2341.7|2339.7|2337.7|2344|2342|2337.8|2335.8|851
1700485800000|2023-11-20 13:10:00|2339.6|2337.6|2341|2339|2341.1|2339|2337.1|2335.1|463
1700486100000|2023-11-20 13:15:00|2340.9|2338.9|2339.3|2337.3|2343.7|2341.4|2339.3|2337.3|553
1700486400000|2023-11-20 13:20:00|2339.4|2337.4|2342.1|2340.1|2343.2|2341.2|2339.1|2336.8|878
1700486700000|2023-11-20 13:25:00|2342.2|2340.2|2335.4|2333.4|2343.3|2341.3|2333.4|2331.4|955
1700487000000|2023-11-20 13:30:00|2335.3|2333.3|2328|2326|2336.7|2334.7|2327.6|2325.6|1294
1700487300000|2023-11-20 13:35:00|2327.9|2325.9|2329.6|2327.6|2330.2|2328.2|2325.7|2323.7|1184
1700487600000|2023-11-20 13:40:00|2329.7|2327.7|2335.7|2333.7|2336.1|2334.1|2329.3|2327.3|1122
1700487900000|2023-11-20 13:45:00|2335.8|2333.8|2336.6|2334.6|2337.5|2335.5|2332.5|2330.5|846
1700488200000|2023-11-20 13:50:00|2336.7|2334.7|2341.1|2339.1|2341.1|2339.1|2336.4|2333.9|736
1700488500000|2023-11-20 13:55:00|2341|2339|2340.6|2338.6|2342|2340|2340.2|2338|589
1700488800000|2023-11-20 14:00:00|2340.5|2338.5|2344.2|2342.2|2345.4|2343.4|2340.1|2338.1|796
1700489100000|2023-11-20 14:05:00|2343.9|2341.9|2345.9|2343.9|2347|2345|2343.2|2340.9|666
1700489400000|2023-11-20 14:10:00|2345.6|2343.6|2342.4|2340.4|2346.2|2344.2|2340.6|2338.6|806
1700489700000|2023-11-20 14:15:00|2342.6|2340.6|2341|2339|2345.2|2343.2|2340.7|2338.7|693
1700490000000|2023-11-20 14:20:00|2341.2|2339.2|2339.6|2337.6|2342.2|2339.6|2338.7|2336.5|707
1700490300000|2023-11-20 14:25:00|2339.8|2337.8|2340.3|2337.3|2341.7|2339.4|2337.8|2335.3|687
1700490600000|2023-11-20 14:30:00|2340.2|2337.2|2337.2|2335.2|2341.2|2339.2|2335.5|2333.5|1371
1700490900000|2023-11-20 14:35:00|2337.1|2335.1|2343|2341|2345.4|2343.4|2335.7|2333.6|1147
1700491200000|2023-11-20 14:40:00|2342.9|2340.9|2350|2348|2350.4|2348.4|2342.1|2339.7|943
1700491500000|2023-11-20 14:45:00|2349.8|2347.8|2356.1|2353.1|2356.8|2354.8|2349.4|2347.4|1050
1700491800000|2023-11-20 14:50:00|2355.8|2353.8|2348.9|2345.9|2357.9|2355.9|2347.9|2345.9|972
1700492100000|2023-11-20 14:55:00|2349|2346|2348.5|2345.5|2349.5|2347.2|2346.7|2344.2|732
1700492400000|2023-11-20 15:00:00|2348.4|2345.4|2347.9|2345.9|2348.8|2346.3|2344|2342|892
1700492700000|2023-11-20 15:05:00|2348|2346|2349|2347|2350.2|2347.8|2346.8|2344.6|723
1700493000000|2023-11-20 15:10:00|2348.9|2346.9|2352.7|2350.7|2352.9|2350.9|2348.2|2345.7|709
1700493300000|2023-11-20 15:15:00|2352.5|2350.5|2352.9|2350.9|2354.7|2352.3|2349.4|2347.1|727
1700493600000|2023-11-20 15:20:00|2353|2351|2351.2|2349.2|2354.8|2352|2348.2|2346|612
1700493900000|2023-11-20 15:25:00|2351.1|2349.1|2354.3|2352.3|2355.4|2352.8|2350.8|2348.8|667
1700494200000|2023-11-20 15:30:00|2354.4|2352.4|2355.2|2352.2|2356.2|2353.8|2352.6|2350.1|554
1700494500000|2023-11-20 15:35:00|2355|2352|2352.9|2349.9|2356|2353.3|2349.9|2347.3|631
1700494800000|2023-11-20 15:40:00|2352.8|2349.8|2349.7|2346.7|2354.7|2351.8|2348.7|2346.3|460
1700495100000|2023-11-20 15:45:00|2349.8|2346.8|2353.3|2351.3|2354.4|2352.2|2349|2346.2|559
1700495400000|2023-11-20 15:50:00|2353.2|2351.2|2350.4|2348.4|2354.9|2352.5|2350.2|2348.2|634
1700495700000|2023-11-20 15:55:00|2350.3|2348.3|2350.6|2348.6|2353|2350.8|2349.9|2347.9|481
1700496000000|2023-11-20 16:00:00|2351.1|2348.1|2351.7|2349.7|2352.4|2350.4|2348.7|2346.7|606
1700496300000|2023-11-20 16:05:00|2351.6|2349.6|2352.2|2350.2|2353.1|2351.1|2350.2|2347.9|562
1700496600000|2023-11-20 16:10:00|2352.3|2350.3|2355|2353|2357.8|2355.3|2352.1|2349.8|674
1700496900000|2023-11-20 16:15:00|2354.9|2352.9|2354.9|2352.9|2356.4|2353.9|2353.2|2350.9|513
1700497200000|2023-11-20 16:20:00|2354.8|2352.8|2354.4|2352.4|2356.6|2354.2|2353.7|2351.2|519
1700497500000|2023-11-20 16:25:00|2354.3|2352.3|2350.8|2348.8|2355.1|2352.8|2350.6|2348.2|512
1700497800000|2023-11-20 16:30:00|2350.7|2348.7|2349.8|2347.8|2352.5|2350.5|2349.4|2346.9|407
1700498100000|2023-11-20 16:35:00|2349.9|2347.9|2348.8|2346.8|2350.5|2348.3|2346.2|2344.2|516
1700498400000|2023-11-20 16:40:00|2348.7|2346.7|2350.8|2348.8|2351.4|2349.2|2348.4|2345.8|366
1700498700000|2023-11-20 16:45:00|2350.7|2348.7|2349.8|2347.8|2351.5|2349|2348.9|2346.5|372
1700499000000|2023-11-20 16:50:00|2349.7|2347.7|2352.6|2350.6|2352.8|2350.7|2348.8|2346.8|437
1700499300000|2023-11-20 16:55:00|2352.5|2350.5|2352.9|2350.9|2353.6|2351.6|2352|2349.7|353
1700499600000|2023-11-20 17:00:00|2353|2351|2352.2|2350.2|2353.1|2351.1|2350|2348|460
1700499900000|2023-11-20 17:05:00|2352.3|2350.3|2351.7|2349.7|2354|2351.6|2351.6|2349.2|492
1700500200000|2023-11-20 17:10:00|2351.6|2349.6|2352|2349|2352.7|2350.3|2350.1|2347.7|404
1700500500000|2023-11-20 17:15:00|2351.5|2349.5|2352.3|2350.3|2353|2350.8|2351.1|2348.9|490
1700500800000|2023-11-20 17:20:00|2352.2|2350.2|2352.8|2349.8|2353.6|2351.2|2351.1|2348.8|425
1700501100000|2023-11-20 17:25:00|2352.4|2350.4|2351|2348|2352.4|2350.4|2350.1|2347.9|329
1700501400000|2023-11-20 17:30:00|2350.9|2347.9|2349.7|2347.7|2351.2|2348.8|2348.7|2346.3|337
1700501700000|2023-11-20 17:35:00|2349.6|2347.6|2347.2|2345.2|2350.2|2347.7|2346.8|2344.4|414
1700502000000|2023-11-20 17:40:00|2347.1|2345.1|2347.1|2345.1|2347.7|2345.3|2345|2343|353
1700502300000|2023-11-20 17:45:00|2346.9|2344.9|2345.8|2342.8|2347.5|2345|2345.1|2342.7|338
1700502600000|2023-11-20 17:50:00|2345.9|2342.9|2345.3|2342.3|2346.5|2344.2|2344.3|2341.9|388
1700502900000|2023-11-20 17:55:00|2344.9|2342.9|2346.8|2344.8|2348.8|2346.6|2344.9|2342.5|377
1700503200000|2023-11-20 18:00:00|2346.7|2344.7|2357.4|2355.4|2359.9|2357.7|2346.1|2344.1|802
1700503500000|2023-11-20 18:05:00|2357.5|2355.5|2353.2|2351.2|2357.6|2355.6|2352.6|2350|1005
1700503800000|2023-11-20 18:10:00|2353.1|2351.1|2353.5|2351.5|2356.4|2354.2|2353|2350.6|782
1700504100000|2023-11-20 18:15:00|2353.6|2351.6|2356.1|2354.1|2356.2|2354.2|2352.5|2350.3|650
1700504400000|2023-11-20 18:20:00|2356.2|2354.2|2356.6|2354.6|2357.9|2355.9|2355.8|2353.3|584
1700504700000|2023-11-20 18:25:00|2356.7|2354.7|2352.3|2350.3|2356.7|2354.7|2351.9|2349.9|526
1700505000000|2023-11-20 18:30:00|2352.2|2350.2|2351.6|2348.6|2353.4|2351.4|2351.1|2348.6|450
1700505300000|2023-11-20 18:35:00|2351|2349|2348.3|2346.3|2351.5|2349.5|2348.1|2345.7|481
1700505600000|2023-11-20 18:40:00|2348.2|2346.2|2349.7|2347.7|2350.2|2348.1|2347.7|2345.5|411
1700505900000|2023-11-20 18:45:00|2349.6|2347.6|2351.4|2348.4|2351.6|2349.2|2348.9|2346.5|338
1700506200000|2023-11-20 18:50:00|2350.9|2348.9|2352.4|2350.4|2352.9|2350.7|2350.5|2348.5|241
1700506500000|2023-11-20 18:55:00|2352.5|2350.5|2352.8|2350.8|2353.6|2351.4|2352.4|2350.1|216
1700506800000|2023-11-20 19:00:00|2352.9|2350.9|2351.7|2349.7|2354.4|2352.4|2351.5|2349.5|258
1700507100000|2023-11-20 19:05:00|2351.6|2349.6|2350.6|2348.6|2352.3|2350.3|2350.4|2348.1|284
1700507400000|2023-11-20 19:10:00|2350.7|2348.7|2348.5|2346.5|2350.9|2348.7|2347.6|2345.6|265
1700507700000|2023-11-20 19:15:00|2348.6|2346.6|2348.1|2346.1|2348.9|2346.8|2347.4|2345.4|327
1700508000000|2023-11-20 19:20:00|2348.4|2346.4|2348|2346|2350.5|2348.3|2347.5|2345.5|249
1700508300000|2023-11-20 19:25:00|2348.1|2346.1|2350.7|2348.7|2351.4|2348.8|2348|2346|272
1700508600000|2023-11-20 19:30:00|2350.6|2348.6|2350.5|2348.5|2351.9|2349.5|2349.3|2347.1|245
1700508900000|2023-11-20 19:35:00|2350.6|2348.6|2349.2|2347.2|2351.5|2349.5|2349|2347|217
1700509200000|2023-11-20 19:40:00|2349.1|2347.1|2350.8|2347.8|2351|2348.8|2349|2346.8|233
1700509500000|2023-11-20 19:45:00|2350.3|2348.3|2349.9|2347.9|2351|2349|2348.5|2346.4|355
1700509800000|2023-11-20 19:50:00|2349.8|2347.8|2348.6|2346.6|2350.4|2348.2|2348|2345.6|265
1700510100000|2023-11-20 19:55:00|2348.5|2346.5|2348.8|2346.8|2349.5|2347.5|2348.1|2346.1|226
1700510400000|2023-11-20 20:00:00|2348.9|2346.9|2348.5|2346.5|2349.8|2347.5|2348.3|2346.3|196
1700510700000|2023-11-20 20:05:00|2348.6|2346.6|2349|2347|2349.3|2347.1|2346.5|2344.5|214
1700511000000|2023-11-20 20:10:00|2348.9|2346.9|2348.5|2346.5|2349.5|2347.2|2348.3|2346.3|171
1700511300000|2023-11-20 20:15:00|2348.6|2346.6|2348.5|2346.5|2349.1|2347.1|2347.7|2345.7|169
1700511600000|2023-11-20 20:20:00|2348.4|2346.4|2346.6|2344.6|2348.8|2346.5|2346.6|2344.6|176
1700511900000|2023-11-20 20:25:00|2346.4|2344.4|2346.2|2344.2|2347|2345|2345.8|2343.6|193
1700512200000|2023-11-20 20:30:00|2346.3|2344.3|2346.5|2344.5|2347.1|2344.9|2345.6|2343.5|255
1700512500000|2023-11-20 20:35:00|2346.3|2344.3|2346.9|2344.9|2347.1|2345.1|2345.2|2342.6|163
1700512800000|2023-11-20 20:40:00|2347|2345|2346.6|2344.6|2347.3|2345.3|2346.5|2344.5|151
1700513100000|2023-11-20 20:45:00|2346.7|2344.7|2346|2344|2347.4|2345.4|2345.8|2343.3|261
1700513400000|2023-11-20 20:50:00|2345.9|2343.9|2345|2343|2346.3|2344|2344.7|2342.4|249
1700513700000|2023-11-20 20:55:00|2344.8|2342.8|2345.3|2343.3|2345.5|2343.5|2344.7|2342.7|168
1700514000000|2023-11-20 21:00:00|2345.4|2343.4|2343.5|2341.5|2345.5|2343.5|2343.4|2340.9|189
1700514300000|2023-11-20 21:05:00|2343.6|2341.6|2343.4|2341.4|2344.4|2342.4|2343.4|2341.4|69
1700514600000|2023-11-20 21:10:00|2343.3|2341.3|2342|2340|2343.4|2341.4|2341.7|2339.3|130
1700514900000|2023-11-20 21:15:00|2342.1|2340.1|2343.8|2341.8|2344.1|2342|2341.9|2339.9|94
1700515200000|2023-11-20 21:20:00|2343.3|2341.3|2343.8|2341.8|2344.1|2341.8|2342.6|2340.3|103
1700515500000|2023-11-20 21:25:00|2343.7|2341.7|2343.1|2341.1|2343.9|2341.9|2342.8|2340.3|70
1700515800000|2023-11-20 21:30:00|2342.9|2340.9|2343|2341|2343.1|2341.1|2342.6|2340.6|78
1700516100000|2023-11-20 21:35:00|2342.8|2340.8|2342.5|2340.5|2343.3|2341|2342.4|2339.9|85
1700516400000|2023-11-20 21:40:00|2342.3|2340.3|2343.4|2341.4|2343.9|2341.6|2342.3|2340.2|93
1700516700000|2023-11-20 21:45:00|2343.5|2341.5|2344.5|2342.5|2344.5|2342.5|2343.2|2340.8|67
1700517000000|2023-11-20 21:50:00|2344.6|2342.6|2344.3|2342.3|2345.1|2342.6|2344|2341.5|48
1700517300000|2023-11-20 21:55:00|2345.1|2342.1|2345.1|2343.1|2346|2343.6|2344.3|2341.7|139
1700521200000|2023-11-20 23:00:00|2344.4|2341.4|2345.8|2342.8|2345.9|2342.9|2343.9|2340|134
1700521500000|2023-11-20 23:05:00|2345.7|2342.7|2347.7|2344.7|2347.7|2344.7|2345.5|2342.5|97
1700521800000|2023-11-20 23:10:00|2347.8|2344.8|2348|2345|2348.3|2345.5|2346.7|2344.1|130
1700522100000|2023-11-20 23:15:00|2348.1|2345.1|2347.1|2345.1|2348.1|2345.6|2346.1|2343.8|138
1700522400000|2023-11-20 23:20:00|2347.2|2345.2|2349.7|2346.7|2351.5|2348.5|2347.2|2344.5|215
1700522700000|2023-11-20 23:25:00|2349.6|2346.6|2348.4|2346.4|2351.1|2348.1|2348.2|2345.6|278
1700523000000|2023-11-20 23:30:00|2348.3|2346.3|2350.3|2348.3|2351.2|2349|2348.3|2346.3|203
1700523300000|2023-11-20 23:35:00|2350.4|2348.4|2355.1|2352.1|2355.2|2352.9|2350.4|2348.3|206
1700523600000|2023-11-20 23:40:00|2354.8|2352.8|2355.7|2352.7|2356|2353.4|2349.1|2346.6|431
1700523900000|2023-11-20 23:45:00|2355.6|2352.6|2353.8|2350.8|2355.6|2352.7|2353.3|2350.3|227
1700524200000|2023-11-20 23:50:00|2353.6|2350.6|2358.5|2355.5|2369.4|2366.4|2349.6|2347.2|1305
1700524500000|2023-11-20 23:55:00|2358.9|2356.9|2362.2|2359.2|2362.9|2359.9|2358.9|2355.9|410
1700524800000|2023-11-21 00:00:00|2362|2359|2356.4|2353.4|2362.1|2359.1|2355.3|2352.8|457
1700525100000|2023-11-21 00:05:00|2356.6|2353.6|2353.7|2350.7|2357|2354|2353.2|2350.5|336
1700525400000|2023-11-21 00:10:00|2353.9|2350.9|2350.3|2347.3|2354|2351.2|2349.6|2346.6|355
1700525700000|2023-11-21 00:15:00|2350.2|2347.2|2350.2|2347.2|2352.3|2349.5|2348.8|2346.3|295
1700526000000|2023-11-21 00:20:00|2350|2347|2350.6|2348.6|2352.1|2349.4|2348.8|2346.4|347
1700526300000|2023-11-21 00:25:00|2350.7|2348.7|2353.2|2350.2|2354|2351.3|2350.2|2347.9|279
1700526600000|2023-11-21 00:30:00|2353.1|2350.1|2354.8|2351.8|2355.6|2353.3|2352.1|2349.6|295
1700526900000|2023-11-21 00:35:00|2354.3|2352.3|2355|2352|2356.1|2353.1|2353.5|2350.9|304
1700527200000|2023-11-21 00:40:00|2354.9|2351.9|2358.6|2355.6|2358.8|2355.8|2354.6|2351.9|298
1700527500000|2023-11-21 00:45:00|2358.7|2355.7|2361.4|2358.4|2362.7|2359.7|2357.4|2355|319
1700527800000|2023-11-21 00:50:00|2361.5|2358.5|2362.9|2359.9|2364.8|2361.8|2360.6|2357.8|303
1700528100000|2023-11-21 00:55:00|2362.8|2359.8|2361.4|2358.4|2363.1|2360.1|2360.5|2357.5|280
1700528400000|2023-11-21 01:00:00|2361.2|2358.2|2362.1|2359.1|2364.1|2361.1|2360.3|2357.7|705
1700528700000|2023-11-21 01:05:00|2362|2359|2360.7|2357.7|2363.5|2361|2357.3|2354.9|585
1700529000000|2023-11-21 01:10:00|2360.4|2357.4|2361.9|2358.9|2362.1|2359.7|2359.4|2356.7|625
1700529300000|2023-11-21 01:15:00|2361.7|2358.7|2370.2|2367.2|2370.7|2367.7|2361.2|2358.3|776
1700529600000|2023-11-21 01:20:00|2370.3|2367.3|2373|2370|2374|2371|2370.2|2367.2|629
1700529900000|2023-11-21 01:25:00|2372.9|2369.9|2373.3|2370.3|2375|2372|2370.7|2367.7|662
1700530200000|2023-11-21 01:30:00|2373.2|2370.2|2371|2368|2373.7|2370.7|2368.1|2365.1|583
1700530500000|2023-11-21 01:35:00|2371.1|2368.1|2370.7|2367.7|2371.5|2368.5|2368.9|2365.9|486
1700530800000|2023-11-21 01:40:00|2370.8|2367.8|2371.1|2368.1|2372.5|2369.5|2368.5|2365.5|488
1700531100000|2023-11-21 01:45:00|2371.3|2368.3|2375.6|2372.6|2378|2375.2|2371.1|2368.1|670
1700531400000|2023-11-21 01:50:00|2375.5|2372.5|2377.7|2374.7|2379.1|2376.6|2375.3|2372.4|655
1700531700000|2023-11-21 01:55:00|2377.4|2374.4|2379.4|2376.4|2379.8|2376.8|2375.6|2372.8|554
1700532000000|2023-11-21 02:00:00|2379.5|2376.5|2380.4|2377.4|2380.9|2378.7|2378.9|2376.1|608
1700532300000|2023-11-21 02:05:00|2380.3|2377.3|2377.4|2374.4|2381.4|2378.4|2377.1|2374.1|497
1700532600000|2023-11-21 02:10:00|2377.5|2374.5|2377.3|2374.3|2377.9|2375.2|2374.7|2371.7|414
1700532900000|2023-11-21 02:15:00|2377.2|2374.2|2377.1|2374.1|2378.4|2375.4|2376.7|2373.7|373
1700533200000|2023-11-21 02:20:00|2377|2374|2376.3|2373.3|2377|2374|2375|2372|234
1700533500000|2023-11-21 02:25:00|2376.4|2373.4|2372.6|2369.6|2376.4|2373.4|2372.3|2369.3|226
1700533800000|2023-11-21 02:30:00|2372.4|2369.4|2373.9|2370.9|2375.3|2372.3|2372.4|2369.4|560
1700534100000|2023-11-21 02:35:00|2374|2371|2376.4|2373.4|2377.3|2374.3|2373.9|2370.9|400
1700534400000|2023-11-21 02:40:00|2376.3|2373.3|2379.9|2376.9|2380.3|2377.3|2376.1|2373.1|510
1700534700000|2023-11-21 02:45:00|2380.1|2377.1|2377.5|2375.5|2380.1|2377.1|2377|2374|552
1700535000000|2023-11-21 02:50:00|2377.4|2375.4|2374.8|2371.8|2377.9|2375.4|2374.4|2371.4|448
1700535300000|2023-11-21 02:55:00|2374.7|2371.7|2375.2|2372.2|2376.6|2373.6|2374.6|2371.6|335
1700535600000|2023-11-21 03:00:00|2375|2372|2375.6|2372.6|2376.3|2373.3|2372.6|2369.6|422
1700535900000|2023-11-21 03:05:00|2375.5|2372.5|2370.8|2367.8|2376.5|2373.5|2370.5|2367.5|369
1700536200000|2023-11-21 03:10:00|2370.6|2367.6|2372.4|2369.4|2373.3|2370.3|2370.5|2367.6|434
1700536500000|2023-11-21 03:15:00|2372.5|2369.5|2374.5|2371.5|2376.3|2373.3|2372.3|2369.3|423
1700536800000|2023-11-21 03:20:00|2374.8|2371.8|2376.4|2373.4|2378.1|2375.3|2374.6|2371.6|418
1700537100000|2023-11-21 03:25:00|2376.5|2373.5|2376.9|2373.9|2377.6|2375|2375.8|2372.8|342
1700537400000|2023-11-21 03:30:00|2376.7|2373.7|2375.6|2372.6|2376.8|2373.8|2375.2|2372.2|218
1700537700000|2023-11-21 03:35:00|2375.7|2372.7|2378|2375|2378.1|2375.1|2375.1|2372.1|309
1700538000000|2023-11-21 03:40:00|2377.9|2374.9|2378|2375|2378.6|2375.6|2377.2|2374.4|284
1700538300000|2023-11-21 03:45:00|2378.1|2375.1|2378.1|2375.1|2378.4|2375.4|2376.9|2373.9|257
1700538600000|2023-11-21 03:50:00|2378.4|2375.4|2378.9|2375.9|2379.3|2376.3|2378.3|2375.3|284
1700538900000|2023-11-21 03:55:00|2378.8|2375.8|2379.2|2376.2|2379.8|2376.8|2378.5|2375.5|322
1700539200000|2023-11-21 04:00:00|2379.1|2376.1|2381|2378|2381.4|2378.4|2378.9|2375.9|452
1700539500000|2023-11-21 04:05:00|2381.1|2378.1|2381.3|2378.3|2381.5|2378.5|2379.9|2377|304
1700539800000|2023-11-21 04:10:00|2381.4|2378.4|2379.8|2376.8|2382.6|2379.6|2378.8|2376.3|243
1700540100000|2023-11-21 04:15:00|2379.9|2376.9|2379.8|2376.8|2381.2|2378.4|2379.6|2376.8|246
1700540400000|2023-11-21 04:20:00|2379.7|2376.7|2379.6|2376.6|2379.9|2377.4|2379.2|2376.2|169
1700540700000|2023-11-21 04:25:00|2379.5|2376.5|2379.4|2376.4|2380|2377.2|2378.7|2375.7|176
1700541000000|2023-11-21 04:30:00|2379.5|2376.5|2379.7|2376.7|2380.6|2377.6|2379|2376|252
1700541300000|2023-11-21 04:35:00|2379.6|2376.6|2377.9|2374.9|2380|2377.4|2377.8|2374.8|184
1700541600000|2023-11-21 04:40:00|2377.8|2374.8|2379.2|2376.2|2379.4|2376.4|2377.8|2374.8|179
1700541900000|2023-11-21 04:45:00|2379.3|2376.3|2380|2377|2381.4|2378.4|2379.3|2376.3|167
1700542200000|2023-11-21 04:50:00|2379.9|2376.9|2379.6|2376.6|2380.4|2377.4|2378.9|2375.9|307
1700542500000|2023-11-21 04:55:00|2379.4|2376.4|2380.5|2377.5|2380.8|2377.8|2379.3|2376.4|170
1700542800000|2023-11-21 05:00:00|2380.4|2377.4|2379.8|2376.8|2380.5|2377.5|2379.1|2376.1|267
1700543100000|2023-11-21 05:05:00|2379.4|2377.4|2381.3|2378.3|2382.3|2379.8|2379.2|2376.8|288
1700543400000|2023-11-21 05:10:00|2381.2|2378.2|2380.5|2377.5|2381.7|2378.9|2380.2|2377.4|224
1700543700000|2023-11-21 05:15:00|2380.7|2377.7|2380|2377|2380.7|2377.8|2379.4|2376.6|199
1700544000000|2023-11-21 05:20:00|2379.9|2376.9|2379.8|2376.8|2380.7|2377.9|2379.2|2376.5|192
1700544300000|2023-11-21 05:25:00|2379.9|2376.9|2378.9|2375.9|2379.9|2377.1|2377.4|2374.7|241
1700544600000|2023-11-21 05:30:00|2379.2|2376.2|2378.1|2375.1|2381.2|2378.2|2377.9|2374.9|560
1700544900000|2023-11-21 05:35:00|2378|2375|2376.8|2373.8|2378.4|2375.4|2375.7|2372.9|549
1700545200000|2023-11-21 05:40:00|2376.7|2373.7|2377.6|2374.6|2377.9|2375|2376.2|2373.2|496
1700545500000|2023-11-21 05:45:00|2377.4|2374.4|2376.3|2373.3|2378.1|2375.1|2375|2372.3|393
1700545800000|2023-11-21 05:50:00|2376.2|2373.2|2372.5|2369.5|2376.7|2373.7|2371.1|2368.7|489
1700546100000|2023-11-21 05:55:00|2372.4|2369.4|2374.3|2371.3|2374.6|2371.7|2370.3|2367.9|407
1700546400000|2023-11-21 06:00:00|2374.2|2371.2|2374.7|2371.7|2376|2373.4|2373.7|2370.7|388
1700546700000|2023-11-21 06:05:00|2374.8|2371.8|2371.9|2368.9|2374.8|2371.8|2371.6|2368.6|356
1700547000000|2023-11-21 06:10:00|2372|2369|2364.8|2362.8|2372.2|2369.7|2364.6|2362.4|606
1700547300000|2023-11-21 06:15:00|2365.2|2362.2|2364.3|2362.3|2367|2364|2363|2360.8|677
1700547600000|2023-11-21 06:20:00|2364.5|2362.5|2366.7|2363.7|2367|2364.2|2363.4|2361|578
1700547900000|2023-11-21 06:25:00|2366.8|2363.8|2369.8|2366.8|2369.8|2367|2364.9|2362.3|532
1700548200000|2023-11-21 06:30:00|2369.7|2366.7|2369.2|2366.2|2370.3|2367.6|2367.8|2365.1|417
1700548500000|2023-11-21 06:35:00|2369.1|2366.1|2370.1|2367.1|2370.8|2368.1|2367.8|2365.2|331
1700548800000|2023-11-21 06:40:00|2370|2367|2369.8|2366.8|2371.2|2368.2|2368.9|2366.2|305
1700549100000|2023-11-21 06:45:00|2369.9|2366.9|2372.5|2369.5|2372.9|2369.9|2369.3|2366.6|398
1700549400000|2023-11-21 06:50:00|2372.4|2369.4|2373.1|2370.1|2374.6|2371.8|2371.7|2368.7|463
1700549700000|2023-11-21 06:55:00|2373|2370|2372.1|2369.1|2373.6|2370.6|2371.4|2368.9|380
1700550000000|2023-11-21 07:00:00|2371.4|2369.4|2371.2|2369.2|2373.1|2370.4|2370.9|2368.3|465
1700550300000|2023-11-21 07:05:00|2371.3|2369.3|2372.3|2370.3|2373.2|2370.8|2370.7|2368.2|516
1700550600000|2023-11-21 07:10:00|2372.1|2370.1|2371.5|2369.5|2374|2371.8|2371.4|2369.2|411
1700550900000|2023-11-21 07:15:00|2371.6|2369.6|2371.7|2368.7|2373.8|2371.4|2370.7|2368.4|367
1700551200000|2023-11-21 07:20:00|2371.2|2369.2|2371.8|2369.8|2372.9|2370.4|2369.2|2366.8|364
1700551500000|2023-11-21 07:25:00|2371.7|2369.7|2373.4|2371.4|2374.7|2372.4|2370.7|2368.4|409
1700551800000|2023-11-21 07:30:00|2373.5|2371.5|2374.9|2371.9|2377.4|2375|2373.5|2371.3|456
1700552100000|2023-11-21 07:35:00|2374.6|2372.6|2371.3|2369.3|2375.6|2373.4|2371.2|2368.7|394
1700552400000|2023-11-21 07:40:00|2371.4|2369.4|2371.9|2368.9|2374.4|2371.8|2370|2367.4|495
1700552700000|2023-11-21 07:45:00|2371.4|2369.4|2368.2|2366.2|2372.1|2369.6|2368.2|2365.9|530
1700553000000|2023-11-21 07:50:00|2368.3|2366.3|2368.3|2366.3|2370.2|2367.8|2367.8|2365.3|457
1700553300000|2023-11-21 07:55:00|2368.2|2366.2|2370.7|2368.7|2371.5|2369.1|2368.2|2366.1|396
1700553600000|2023-11-21 08:00:00|2370.8|2368.8|2373.5|2371.5|2375.4|2373.4|2369.7|2367.7|768
1700553900000|2023-11-21 08:05:00|2373.3|2371.3|2373|2370|2374.8|2372.5|2372|2370|663
1700554200000|2023-11-21 08:10:00|2372.7|2370.7|2368.3|2366.3|2373.1|2370.9|2367.6|2365.6|555
1700554500000|2023-11-21 08:15:00|2368.2|2366.2|2368|2365|2369.8|2367.8|2366.2|2364.2|554
1700554800000|2023-11-21 08:20:00|2368.1|2365.1|2366.2|2364.2|2368.1|2365.7|2365.2|2363.2|497
1700555100000|2023-11-21 08:25:00|2366.1|2364.1|2368.4|2366.4|2369.7|2367.6|2365.8|2363.3|491
1700555400000|2023-11-21 08:30:00|2368.3|2366.3|2367.9|2365.9|2371.3|2368.9|2367.4|2365.4|537
1700555700000|2023-11-21 08:35:00|2368|2366|2365.9|2363.9|2368.2|2366|2364.9|2362.9|522
1700556000000|2023-11-21 08:40:00|2365.8|2363.8|2362.7|2360.7|2365.8|2363.8|2362.3|2360.3|677
1700556300000|2023-11-21 08:45:00|2362.8|2360.8|2357.1|2355.1|2363|2361|2356.6|2354.6|694
1700556600000|2023-11-21 08:50:00|2357.2|2355.2|2358.5|2356.5|2359.7|2357.7|2355.9|2353.6|719
1700556900000|2023-11-21 08:55:00|2358.6|2356.6|2358.1|2356.1|2361.1|2359.1|2357.5|2355.5|549
1700557200000|2023-11-21 09:00:00|2358|2356|2356.4|2354.4|2360.1|2358.1|2356|2354|603
1700557500000|2023-11-21 09:05:00|2356.5|2354.5|2356.3|2354.3|2358.2|2355.9|2354|2352|680
1700557800000|2023-11-21 09:10:00|2356.5|2354.5|2355.4|2353.4|2358.2|2356.2|2355.2|2353.2|560
1700558100000|2023-11-21 09:15:00|2355.1|2353.1|2358.7|2356.7|2358.9|2356.9|2355|2353|596
1700558400000|2023-11-21 09:20:00|2358.6|2356.6|2357.5|2354.5|2358.8|2356.8|2356|2354|451
1700558700000|2023-11-21 09:25:00|2357.4|2354.4|2354.6|2352.6|2357.5|2355.3|2354|2352|568
1700559000000|2023-11-21 09:30:00|2354.5|2352.5|2352.7|2350.7|2355|2352.7|2350|2348|720
1700559300000|2023-11-21 09:35:00|2352.8|2350.8|2356.3|2354.3|2356.6|2354.6|2352.2|2349.8|630
1700559600000|2023-11-21 09:40:00|2356.4|2354.4|2355.9|2353.9|2357|2355|2354.9|2352.7|572
1700559900000|2023-11-21 09:45:00|2356|2354|2354|2352|2356|2354|2353.8|2351.8|577
1700560200000|2023-11-21 09:50:00|2353.9|2351.9|2352.2|2350.2|2354.8|2352.8|2351.7|2349.7|521
1700560500000|2023-11-21 09:55:00|2352.4|2350.4|2351.4|2349.4|2353.1|2350.6|2350.8|2348.8|481
1700560800000|2023-11-21 10:00:00|2351.3|2349.3|2351.5|2349.5|2352.4|2350.4|2350|2348|692
1700561100000|2023-11-21 10:05:00|2351.3|2349.3|2354.9|2352.9|2355.5|2353.5|2351.3|2349.3|398
1700561400000|2023-11-21 10:10:00|2355.1|2353.1|2356.3|2354.3|2356.5|2354.5|2354.4|2351.7|436
1700561700000|2023-11-21 10:15:00|2356.4|2354.4|2358.4|2356.4|2359.2|2356.8|2356|2354|513
1700562000000|2023-11-21 10:20:00|2358.5|2356.5|2360.3|2357.3|2363.1|2360.9|2358.2|2356.2|465
1700562300000|2023-11-21 10:25:00|2360.4|2357.4|2361.9|2358.9|2362.3|2359.8|2360|2357.4|387
1700562600000|2023-11-21 10:30:00|2362|2359|2363.3|2361.3|2364.4|2362.1|2361.1|2358.6|454
1700562900000|2023-11-21 10:35:00|2363.4|2361.4|2363.5|2361.5|2363.9|2361.9|2362.5|2360|286
1700563200000|2023-11-21 10:40:00|2363.6|2361.6|2362.1|2360.1|2365.9|2363.2|2361.9|2359.6|386
1700563500000|2023-11-21 10:45:00|2362.2|2360.2|2362.5|2360.5|2363.1|2360.7|2361.5|2359.2|330
1700563800000|2023-11-21 10:50:00|2362.4|2360.4|2362|2359|2362.5|2360.5|2360.8|2358.6|353
1700564100000|2023-11-21 10:55:00|2361.9|2358.9|2361.3|2359.3|2363|2361|2361.3|2358.9|281
1700564400000|2023-11-21 11:00:00|2361.2|2359.2|2359|2357|2362.1|2360.1|2357.2|2355.2|509
1700564700000|2023-11-21 11:05:00|2358.7|2356.7|2356|2354|2358.9|2356.9|2355.5|2353.5|465
1700565000000|2023-11-21 11:10:00|2355.9|2353.9|2353.6|2351.6|2356.8|2354.8|2353.5|2351.5|316
1700565300000|2023-11-21 11:15:00|2353.5|2351.5|2352.4|2350.4|2354.1|2352.1|2352|2350|294
1700565600000|2023-11-21 11:20:00|2352.5|2350.5|2352.2|2350.2|2354|2351.6|2351.7|2349.7|338
1700565900000|2023-11-21 11:25:00|2352.1|2350.1|2352.6|2350.6|2354.3|2352.3|2351.7|2349.2|298
1700566200000|2023-11-21 11:30:00|2352.7|2350.7|2353.4|2351.4|2353.8|2351.7|2352.3|2350.2|387
1700566500000|2023-11-21 11:35:00|2353.5|2351.5|2357.1|2355.1|2357.5|2355.2|2353.4|2350.8|408
1700566800000|2023-11-21 11:40:00|2357|2355|2356.7|2354.7|2357.4|2355.3|2355.8|2353.7|302
1700567100000|2023-11-21 11:45:00|2356.8|2354.8|2355.8|2353.8|2356.9|2354.8|2355.1|2352.8|272
1700567400000|2023-11-21 11:50:00|2355.6|2353.6|2355.6|2353.6|2355.9|2353.9|2354.4|2352.3|297
1700567700000|2023-11-21 11:55:00|2355.5|2353.5|2354.3|2351.3|2356.5|2354.3|2353.7|2351.2|404
1700568000000|2023-11-21 12:00:00|2354|2352|2355.3|2353.3|2356.3|2354.1|2351.8|2349.3|364
1700568300000|2023-11-21 12:05:00|2355.4|2353.4|2355|2353|2357.1|2354.7|2354.8|2352.6|353
1700568600000|2023-11-21 12:10:00|2355.1|2353.1|2356.5|2354.5|2357.6|2355.5|2354.9|2352.4|297
1700568900000|2023-11-21 12:15:00|2356.4|2354.4|2359.2|2357.2|2359.8|2357.7|2355.6|2353.6|324
1700569200000|2023-11-21 12:20:00|2359.3|2357.3|2359|2357|2359.8|2357.5|2357.5|2355|352
1700569500000|2023-11-21 12:25:00|2358.9|2356.9|2359.3|2357.3|2360.7|2358.5|2358.4|2356.4|547
1700569800000|2023-11-21 12:30:00|2359.7|2357.7|2358.5|2356.5|2361|2358.6|2358|2356|531
1700570100000|2023-11-21 12:35:00|2358.6|2356.6|2358|2356|2359.7|2357.7|2357.2|2355.1|647
1700570400000|2023-11-21 12:40:00|2358.1|2356.1|2357.7|2355.7|2358.7|2356.5|2356.7|2354.7|341
1700570700000|2023-11-21 12:45:00|2357.8|2355.8|2360.6|2358.6|2361.1|2358.8|2357.4|2355.4|497
1700571000000|2023-11-21 12:50:00|2360.5|2358.5|2361.6|2359.6|2361.7|2359.7|2359.4|2357.4|371
1700571300000|2023-11-21 12:55:00|2361.5|2359.5|2362.2|2360.2|2364|2362|2361.1|2359.1|396
1700571600000|2023-11-21 13:00:00|2362.5|2360.5|2366.1|2364.1|2366.2|2364.2|2361.8|2359.8|877
1700571900000|2023-11-21 13:05:00|2365.9|2363.9|2367.3|2365.3|2367.8|2365.8|2364.4|2362.4|562
1700572200000|2023-11-21 13:10:00|2367.4|2365.4|2369.8|2367.8|2371.3|2369.3|2367.3|2365.1|582
1700572500000|2023-11-21 13:15:00|2369.9|2367.9|2371.2|2369.2|2372.7|2370.7|2369.3|2367.3|558
1700572800000|2023-11-21 13:20:00|2371.7|2369.7|2382.9|2380.9|2383.1|2381.1|2371.7|2369.7|1168
1700573100000|2023-11-21 13:25:00|2382.8|2380.8|2377.2|2374.2|2383.9|2381.9|2376.3|2373.9|916
1700573400000|2023-11-21 13:30:00|2377.3|2374.3|2382.2|2380.2|2390.3|2388.3|2377|2374|1914
1700573700000|2023-11-21 13:35:00|2382.6|2379.6|2385.9|2382.9|2388.1|2385.9|2379.4|2377.4|1186
1700574000000|2023-11-21 13:40:00|2386|2383|2377.4|2375.4|2388.3|2386.3|2377.1|2375.1|1275
1700574300000|2023-11-21 13:45:00|2377.6|2375.6|2376.1|2374.1|2380.6|2378.6|2374.5|2372.5|1166
1700574600000|2023-11-21 13:50:00|2375.7|2373.7|2376.2|2374.2|2377.8|2375.8|2373.3|2371.3|1052
1700574900000|2023-11-21 13:55:00|2376.1|2374.1|2378|2376|2378.2|2376.2|2375.1|2372.8|944
1700575200000|2023-11-21 14:00:00|2378.1|2376.1|2382.8|2380.8|2384|2382|2378.1|2375.4|917
1700575500000|2023-11-21 14:05:00|2382.6|2380.6|2384.5|2382.5|2386.4|2384.4|2379.9|2377.5|834
1700575800000|2023-11-21 14:10:00|2384.1|2382.1|2386|2384|2388.5|2386.5|2382.4|2380.4|901
1700576100000|2023-11-21 14:15:00|2386.1|2384.1|2385.6|2383.6|2388|2385.8|2384.6|2382.4|811
1700576400000|2023-11-21 14:20:00|2385.8|2383.8|2386.4|2384.4|2387.8|2385.5|2383.1|2381.1|803
1700576700000|2023-11-21 14:25:00|2386.3|2384.3|2390.3|2388.3|2391.9|2389.8|2386|2384|1015
1700577000000|2023-11-21 14:30:00|2390.2|2388.2|2398.5|2396.5|2399.5|2397.5|2389.7|2387.7|1192
1700577300000|2023-11-21 14:35:00|2398.3|2396.3|2396.8|2394.8|2400.6|2398.6|2396.8|2394.8|999
1700577600000|2023-11-21 14:40:00|2396.9|2394.9|2394.7|2392.7|2399.3|2397.1|2393.5|2391.5|1291
1700577900000|2023-11-21 14:45:00|2395|2393|2396.9|2394.9|2397.5|2395.5|2394.4|2392.2|1080
1700578200000|2023-11-21 14:50:00|2397|2395|2400.8|2398.8|2403.2|2401.1|2396.8|2394.8|1059
1700578500000|2023-11-21 14:55:00|2400.6|2398.6|2397.1|2394.1|2401.2|2399.2|2396|2393.8|956
1700578800000|2023-11-21 15:00:00|2397.2|2394.2|2396.9|2394.9|2401.5|2399.4|2396.7|2394|1059
1700579100000|2023-11-21 15:05:00|2397|2395|2397|2395|2398.1|2396.1|2391.6|2389.6|1157
1700579400000|2023-11-21 15:10:00|2397.1|2395.1|2395.5|2393.5|2398.1|2395.6|2393|2390.9|1007
1700579700000|2023-11-21 15:15:00|2395.6|2393.6|2391.6|2389.6|2396.8|2394.6|2389.4|2387.4|1112
1700580000000|2023-11-21 15:20:00|2391.5|2389.5|2389.3|2387.3|2391.5|2389.5|2388|2386|855
1700580300000|2023-11-21 15:25:00|2389.4|2387.4|2389.9|2387.9|2390.6|2388.4|2388|2385.7|808
1700580600000|2023-11-21 15:30:00|2390|2388|2393|2391|2395.9|2393.9|2389.8|2387.8|996
1700580900000|2023-11-21 15:35:00|2392.9|2390.9|2392|2390|2394.3|2391.9|2390.8|2388.2|693
1700581200000|2023-11-21 15:40:00|2391.9|2389.9|2394.6|2391.6|2395.4|2393.3|2389.4|2387|665
1700581500000|2023-11-21 15:45:00|2394.3|2392.3|2394.1|2392.1|2396.6|2394.6|2393.6|2391.2|636
1700581800000|2023-11-21 15:50:00|2394|2392|2394.8|2391.8|2395|2392.7|2393|2390.6|405
1700582100000|2023-11-21 15:55:00|2393.9|2391.9|2393.4|2391.4|2394.4|2392.1|2391.2|2389.1|594
1700582400000|2023-11-21 16:00:00|2393.2|2391.2|2394.2|2392.2|2396.2|2393.8|2392.5|2390.5|587
1700582700000|2023-11-21 16:05:00|2394.1|2392.1|2395.1|2393.1|2397.2|2394.8|2392.7|2390.7|617
1700583000000|2023-11-21 16:10:00|2395.2|2393.2|2393|2391|2397.1|2394.5|2392.8|2390.6|727
1700583300000|2023-11-21 16:15:00|2392.9|2390.9|2391.5|2389.5|2395.8|2393.5|2390.8|2388.8|600
1700583600000|2023-11-21 16:20:00|2391.8|2389.8|2388.9|2386.9|2392.4|2390.4|2387.6|2385.3|720
1700583900000|2023-11-21 16:25:00|2389|2387|2382.4|2380.4|2389.3|2387|2382.1|2380.1|728
1700584200000|2023-11-21 16:30:00|2382.2|2380.2|2384.9|2382.9|2386.3|2384.1|2381|2379|923
1700584500000|2023-11-21 16:35:00|2384.8|2382.8|2385.9|2383.9|2386.8|2384.7|2384|2381.7|658
1700584800000|2023-11-21 16:40:00|2386|2384|2387.6|2385.6|2388.6|2386.5|2383.9|2381.4|633
1700585100000|2023-11-21 16:45:00|2387.7|2385.7|2389.2|2387.2|2389.6|2387.6|2387.3|2385.3|554
1700585400000|2023-11-21 16:50:00|2389.3|2387.3|2390|2388|2391.3|2389.3|2387.6|2385.6|489
1700585700000|2023-11-21 16:55:00|2389.6|2387.6|2388.1|2385.1|2390.3|2388.1|2387.2|2384.9|452
1700586000000|2023-11-21 17:00:00|2388.2|2385.2|2386.2|2384.2|2388.8|2386.3|2384.9|2382.6|531
1700586300000|2023-11-21 17:05:00|2386.1|2384.1|2386.5|2384.5|2387.9|2385.7|2385.6|2383.4|449
1700586600000|2023-11-21 17:10:00|2386.7|2384.7|2385.1|2383.1|2386.7|2384.7|2384.6|2382.5|355
1700586900000|2023-11-21 17:15:00|2384.8|2382.8|2385.6|2383.6|2386.5|2384.2|2384|2382|515
1700587200000|2023-11-21 17:20:00|2385.7|2383.7|2387.7|2385.7|2389|2387|2385.3|2383.3|438
1700587500000|2023-11-21 17:25:00|2387.6|2385.6|2388.5|2386.5|2389.1|2387.1|2386.8|2384.6|385
1700587800000|2023-11-21 17:30:00|2388.4|2386.4|2387.7|2385.7|2390.4|2388.4|2387.2|2384.8|474
1700588100000|2023-11-21 17:35:00|2387.8|2385.8|2388.9|2386.9|2389.2|2387|2387.2|2385.2|344
1700588400000|2023-11-21 17:40:00|2389|2387|2387.6|2385.6|2389|2387|2387.4|2385.4|190
1700588700000|2023-11-21 17:45:00|2387.7|2385.7|2389.1|2387.1|2389.6|2387.4|2387|2384.6|352
1700589000000|2023-11-21 17:50:00|2389.2|2387.2|2388.8|2385.8|2389.8|2387.3|2387.6|2385.6|336
1700589300000|2023-11-21 17:55:00|2388.4|2386.4|2390|2388|2390.3|2388.3|2388|2385.4|397
1700589600000|2023-11-21 18:00:00|2390.1|2388.1|2386|2384|2390.1|2388.1|2385.2|2383.2|431
1700589900000|2023-11-21 18:05:00|2386.1|2384.1|2386.2|2384.2|2387.5|2385.3|2385|2383|467
1700590200000|2023-11-21 18:10:00|2386.1|2384.1|2384.2|2382.2|2387|2384.6|2383.7|2381.4|481
1700590500000|2023-11-21 18:15:00|2384.3|2382.3|2382.8|2380.8|2384.4|2382.3|2381.9|2379.9|333
1700590800000|2023-11-21 18:20:00|2382.7|2380.7|2382.3|2380.3|2384.1|2382.1|2381.8|2379.8|354
1700591100000|2023-11-21 18:25:00|2382.4|2380.4|2384.8|2381.8|2385|2383|2381.9|2379.6|405
1700591400000|2023-11-21 18:30:00|2384.6|2381.6|2380.7|2378.7|2386.6|2384.3|2380.5|2378.5|551
1700591700000|2023-11-21 18:35:00|2381.2|2378.2|2379.9|2377.9|2381.9|2379.7|2378.8|2376.7|659
1700592000000|2023-11-21 18:40:00|2379.8|2377.8|2381.1|2379.1|2382.4|2380|2379.6|2377.3|364
1700592300000|2023-11-21 18:45:00|2381.2|2379.2|2382.1|2380.1|2382.6|2380.3|2381|2378.5|317
1700592600000|2023-11-21 18:50:00|2382|2380|2381.5|2379.5|2382.8|2380.5|2380.7|2378.7|319
1700592900000|2023-11-21 18:55:00|2381.4|2379.4|2382|2379|2383.3|2380.3|2380.2|2378.1|394
1700593200000|2023-11-21 19:00:00|2382.2|2379.2|2383.5|2381.5|2386.5|2384|2379.9|2377|850
1700593500000|2023-11-21 19:05:00|2383.4|2381.4|2375.2|2373.2|2383.7|2381.5|2373.7|2371.7|700
1700593800000|2023-11-21 19:10:00|2375.3|2373.3|2380.5|2378.5|2382|2380|2374.9|2372.9|677
1700594100000|2023-11-21 19:15:00|2380.6|2378.6|2383.1|2381.1|2383.1|2381.1|2379.5|2377.4|541
1700594400000|2023-11-21 19:20:00|2383|2381|2384.6|2382.6|2386.2|2383.8|2382.7|2380.2|473
1700594700000|2023-11-21 19:25:00|2384.7|2382.7|2385.8|2383.8|2387.7|2385.2|2384.3|2382.3|440
1700595000000|2023-11-21 19:30:00|2385.9|2383.9|2386.9|2384.9|2387.7|2385.4|2385.8|2383.7|274
1700595300000|2023-11-21 19:35:00|2386.8|2384.8|2386.2|2384.2|2387.8|2385.4|2385.3|2382.7|501
1700595600000|2023-11-21 19:40:00|2386.3|2384.3|2386.5|2383.5|2387.2|2384.8|2385.5|2383.1|427
1700595900000|2023-11-21 19:45:00|2386.7|2383.7|2385.5|2383.5|2387.1|2385|2385.3|2383.1|492
1700596200000|2023-11-21 19:50:00|2385.6|2383.6|2385.3|2383.3|2386|2384|2384.7|2382.3|318
1700596500000|2023-11-21 19:55:00|2385.4|2383.4|2386.3|2384.3|2387.3|2385.3|2385.4|2383.4|412
1700596800000|2023-11-21 20:00:00|2386.5|2384.5|2386.4|2384.4|2386.9|2384.9|2385.8|2383.8|263
1700597100000|2023-11-21 20:05:00|2386.5|2384.5|2385.7|2382.7|2387.1|2384.7|2385.2|2382.7|367
1700597400000|2023-11-21 20:10:00|2385.6|2382.6|2384.6|2382.6|2386.8|2384.6|2384.6|2382.6|327
1700597700000|2023-11-21 20:15:00|2384.7|2382.7|2382.6|2380.6|2385.3|2383.1|2381.8|2379.4|547
1700598000000|2023-11-21 20:20:00|2382.7|2380.7|2381|2379|2383.7|2381.3|2380.8|2378.5|385
1700598300000|2023-11-21 20:25:00|2381.1|2379.1|2381|2379|2383|2380.5|2380.9|2378.5|352
1700598600000|2023-11-21 20:30:00|2381.1|2379.1|2380.5|2378.5|2382.1|2379.4|2380.2|2378.2|270
1700598900000|2023-11-21 20:35:00|2380.4|2378.4|2380|2378|2380.9|2378.9|2379|2376.9|274
1700599200000|2023-11-21 20:40:00|2379.9|2377.9|2380.2|2378.2|2380.9|2378.9|2379.5|2377.1|260
1700599500000|2023-11-21 20:45:00|2380.3|2378.3|2379.4|2377.4|2380.4|2378.3|2378.9|2376.9|372
1700599800000|2023-11-21 20:50:00|2379.5|2377.5|2378.3|2376.3|2380|2377.7|2377.5|2375.5|376
1700600100000|2023-11-21 20:55:00|2378.4|2376.4|2378.6|2376.6|2379.5|2377.2|2377.7|2375.7|279
1700600400000|2023-11-21 21:00:00|2378.5|2376.5|2378.4|2376.4|2378.9|2376.9|2377.7|2375.7|140
1700600700000|2023-11-21 21:05:00|2378.5|2376.5|2377.1|2375.1|2378.6|2376.6|2377|2374.4|170
1700601000000|2023-11-21 21:10:00|2377|2375|2377.8|2375.8|2378.1|2376.1|2376.9|2374.9|139
1700601300000|2023-11-21 21:15:00|2377.9|2375.9|2377.6|2375.6|2378.5|2376.1|2377.6|2375.2|99
1700601600000|2023-11-21 21:20:00|2377.4|2375.4|2376.9|2374.9|2378.4|2375.9|2376.4|2374.4|198
1700601900000|2023-11-21 21:25:00|2376.8|2374.8|2375.9|2373.9|2377|2375|2375.9|2373.8|116
1700602200000|2023-11-21 21:30:00|2376|2374|2375.3|2373.3|2376.1|2374.1|2375.2|2373.2|144
1700602500000|2023-11-21 21:35:00|2375.5|2373.5|2377|2375|2377|2375|2375.3|2373.3|62
1700602800000|2023-11-21 21:40:00|2376.9|2374.9|2376.4|2374.4|2377.5|2375.5|2376.1|2374.1|138
1700603100000|2023-11-21 21:45:00|2376.3|2374.3|2376.7|2374.7|2377|2374.7|2376.2|2373.8|91
1700603400000|2023-11-21 21:50:00|2376.3|2374.3|2376.6|2373.6|2377.3|2374.9|2376.2|2373.6|126
1700603700000|2023-11-21 21:55:00|2376.2|2374.2|2375.8|2372.8|2377.5|2374.5|2375.3|2372.5|189
1700607600000|2023-11-21 23:00:00|2376.4|2373.4|2375.8|2372.8|2377|2373.5|2375.4|2372|130
1700607900000|2023-11-21 23:05:00|2375.9|2372.9|2379.7|2376.7|2379.8|2377.2|2375.7|2372.7|122
1700608200000|2023-11-21 23:10:00|2379.6|2376.6|2377.5|2374.5|2380|2377|2377.4|2374.4|233
1700608500000|2023-11-21 23:15:00|2377.3|2374.3|2380.9|2377.9|2381.3|2378.3|2377.2|2374.2|216
1700608800000|2023-11-21 23:20:00|2380.7|2377.7|2381.4|2378.4|2381.9|2378.9|2380|2377.3|223
1700609100000|2023-11-21 23:25:00|2381.6|2378.6|2380.6|2377.6|2382.7|2380.2|2379.6|2377.1|193
1700609400000|2023-11-21 23:30:00|2380.4|2377.4|2379.5|2376.5|2380.8|2378|2378.8|2375.8|178
1700609700000|2023-11-21 23:35:00|2379.6|2376.6|2381.1|2378.1|2381.1|2378.1|2379.4|2376.4|82
1700610000000|2023-11-21 23:40:00|2381|2378|2380.6|2377.6|2382.1|2379.1|2379.8|2376.8|140
1700610300000|2023-11-21 23:45:00|2380.5|2377.5|2380|2377|2381.2|2378.2|2379.8|2376.9|85
1700610600000|2023-11-21 23:50:00|2380.3|2377.3|2380.5|2377.5|2381.1|2378.5|2380.3|2377.3|99
1700610900000|2023-11-21 23:55:00|2380.6|2377.6|2381.2|2378.2|2381.9|2378.9|2380.4|2377.4|96
1700611200000|2023-11-22 00:00:00|2381.4|2378.4|2380|2377|2381.9|2378.9|2379.9|2376.9|176
1700611500000|2023-11-22 00:05:00|2379.9|2376.9|2381.2|2378.2|2382.5|2379.8|2379.8|2376.9|203
1700611800000|2023-11-22 00:10:00|2381.1|2378.1|2379.9|2376.9|2381.4|2378.4|2379.7|2376.8|168
1700612100000|2023-11-22 00:15:00|2379.8|2376.8|2379.9|2376.9|2380.8|2378.1|2378.8|2376.2|166
1700612400000|2023-11-22 00:20:00|2380|2377|2380.3|2377.3|2381.1|2378.3|2379.4|2376.7|189
1700612700000|2023-11-22 00:25:00|2380.2|2377.2|2381.2|2378.2|2381.3|2378.6|2379.5|2377|126
1700613000000|2023-11-22 00:30:00|2381.3|2378.3|2381|2379|2381.6|2379.2|2380.8|2378.1|104
1700613300000|2023-11-22 00:35:00|2381.1|2379.1|2381.6|2378.6|2381.7|2379.2|2380.1|2377.5|150
1700613600000|2023-11-22 00:40:00|2381.5|2378.5|2383.3|2380.3|2385.6|2382.6|2380.9|2378.5|203
1700613900000|2023-11-22 00:45:00|2383.4|2380.4|2382|2379|2384|2381|2381.6|2378.9|236
1700614200000|2023-11-22 00:50:00|2382.1|2379.1|2382.1|2379.1|2383.2|2380.3|2381.3|2378.4|273
1700614500000|2023-11-22 00:55:00|2382|2379|2382.9|2379.9|2383.5|2380.5|2381.3|2378.3|247
1700614800000|2023-11-22 01:00:00|2383|2380|2379.3|2377.3|2384.2|2381.6|2379.2|2376.8|609
1700615100000|2023-11-22 01:05:00|2379.8|2376.8|2380.7|2378.7|2382.3|2379.7|2378.7|2376.2|310
1700615400000|2023-11-22 01:10:00|2380.6|2378.6|2383|2381|2384|2381.3|2380.6|2378.1|346
1700615700000|2023-11-22 01:15:00|2382.8|2380.8|2385.3|2382.3|2387.3|2384.7|2382.8|2380.8|721
1700616000000|2023-11-22 01:20:00|2385.4|2382.4|2379.3|2376.3|2385.5|2382.6|2378.7|2376.2|485
1700616300000|2023-11-22 01:25:00|2379.4|2376.4|2379.2|2376.2|2380.5|2377.7|2376.3|2373.8|525
1700616600000|2023-11-22 01:30:00|2379.6|2376.6|2380.7|2377.7|2381.6|2378.6|2378.8|2375.8|541
1700616900000|2023-11-22 01:35:00|2380.6|2377.6|2380.5|2377.5|2381.5|2378.5|2378.9|2375.9|458
1700617200000|2023-11-22 01:40:00|2380.6|2377.6|2381.1|2378.1|2382.9|2380.1|2379.7|2377|410
1700617500000|2023-11-22 01:45:00|2381.2|2378.2|2381.3|2378.3|2382.4|2379.4|2380.5|2377.7|334
1700617800000|2023-11-22 01:50:00|2381.2|2378.2|2379.7|2376.7|2381.4|2378.4|2379.2|2376.6|358
1700618100000|2023-11-22 01:55:00|2379.6|2376.6|2379.4|2376.4|2380.5|2377.5|2378.7|2375.7|369
1700618400000|2023-11-22 02:00:00|2379.3|2376.3|2379.2|2376.2|2380.7|2377.7|2378.5|2375.6|419
1700618700000|2023-11-22 02:05:00|2379.3|2376.3|2379.8|2376.8|2380.9|2377.9|2378.6|2376.1|362
1700619000000|2023-11-22 02:10:00|2379.7|2376.7|2380.3|2377.3|2380.6|2377.6|2377.5|2374.6|409
1700619300000|2023-11-22 02:15:00|2380.2|2377.2|2381.1|2378.1|2382.1|2379.1|2380.1|2377.1|347
1700619600000|2023-11-22 02:20:00|2381|2378|2378.4|2375.4|2381.6|2379|2378.3|2375.3|287
1700619900000|2023-11-22 02:25:00|2378.2|2375.2|2377.6|2375.6|2379.4|2376.4|2377|2374.8|220
1700620200000|2023-11-22 02:30:00|2377.5|2375.5|2375.1|2372.1|2377.9|2375.6|2374.2|2371.7|523
1700620500000|2023-11-22 02:35:00|2375.2|2372.2|2378.6|2375.6|2378.9|2375.9|2374.2|2371.5|441
1700620800000|2023-11-22 02:40:00|2378.5|2375.5|2375.8|2372.8|2378.6|2375.6|2375.5|2372.5|331
1700621100000|2023-11-22 02:45:00|2376|2373|2378.2|2375.2|2379.1|2376.1|2375.9|2372.9|362
1700621400000|2023-11-22 02:50:00|2378.1|2375.1|2377.8|2374.8|2379.6|2376.9|2377.2|2374.3|360
1700621700000|2023-11-22 02:55:00|2377.6|2374.6|2377|2374|2377.8|2374.8|2375.1|2372.1|319
1700622000000|2023-11-22 03:00:00|2377.1|2374.1|2378|2375|2378.1|2375.2|2375.9|2373.1|302
1700622300000|2023-11-22 03:05:00|2377.8|2374.8|2377.8|2374.8|2379.1|2376.3|2376.9|2374.1|285
1700622600000|2023-11-22 03:10:00|2377.7|2374.7|2377.4|2374.4|2378.2|2375.7|2376.8|2374.1|255
1700622900000|2023-11-22 03:15:00|2377.3|2374.3|2376.4|2373.4|2377.5|2374.5|2375.8|2372.8|200
1700623200000|2023-11-22 03:20:00|2376.5|2373.5|2376.1|2373.1|2378|2375.4|2375.8|2373|231
1700623500000|2023-11-22 03:25:00|2376|2373|2375.9|2372.9|2377.4|2374.4|2375.2|2372.5|164
1700623800000|2023-11-22 03:30:00|2375.8|2372.8|2377.4|2374.4|2377.7|2375.1|2375.7|2372.8|171
1700624100000|2023-11-22 03:35:00|2377.3|2374.3|2376.9|2373.9|2377.6|2374.8|2376.4|2373.5|146
1700624400000|2023-11-22 03:40:00|2377|2374|2376.6|2373.6|2377.1|2374.3|2375.3|2372.8|212
1700624700000|2023-11-22 03:45:00|2376.7|2373.7|2376.5|2373.5|2376.7|2374.1|2374.7|2372.3|178
1700625000000|2023-11-22 03:50:00|2376.6|2373.6|2376.1|2373.1|2377.5|2374.5|2375.2|2372.9|133
1700625300000|2023-11-22 03:55:00|2376.2|2373.2|2378|2375|2378|2375.4|2375.5|2373|105
1700625600000|2023-11-22 04:00:00|2377.8|2374.8|2377.9|2374.9|2378.6|2376|2377.2|2374.7|125
1700625900000|2023-11-22 04:05:00|2377.8|2374.8|2379.6|2377.6|2380.1|2377.6|2376.9|2374.4|152
1700626200000|2023-11-22 04:10:00|2379.7|2377.7|2380.1|2377.1|2380.6|2377.9|2378.9|2376.4|144
1700626500000|2023-11-22 04:15:00|2380.6|2377.6|2379.8|2376.8|2380.7|2378.2|2379.2|2376.6|159
1700626800000|2023-11-22 04:20:00|2379.9|2376.9|2380.4|2377.4|2381.1|2378.4|2379.1|2376.8|106
1700627100000|2023-11-22 04:25:00|2380.2|2377.2|2380.1|2377.1|2380.6|2377.7|2379.4|2376.8|106
1700627400000|2023-11-22 04:30:00|2380|2377|2380.1|2378.1|2381|2378.2|2379.9|2376.9|74
1700627700000|2023-11-22 04:35:00|2380|2378|2381.6|2378.6|2381.6|2378.9|2379.9|2377.2|96
1700628000000|2023-11-22 04:40:00|2381.7|2378.7|2382.1|2379.1|2382.2|2379.4|2381|2378.5|105
1700628300000|2023-11-22 04:45:00|2382|2379|2383.4|2380.4|2384|2381.5|2381.9|2378.9|195
1700628600000|2023-11-22 04:50:00|2383.3|2380.3|2383.4|2380.4|2384.5|2381.7|2382.9|2380.3|144
1700628900000|2023-11-22 04:55:00|2383.5|2380.5|2382.9|2379.9|2383.8|2381.1|2382.7|2379.7|242
1700629200000|2023-11-22 05:00:00|2382.8|2379.8|2383.4|2380.4|2383.6|2381|2381.9|2379.2|198
1700629500000|2023-11-22 05:05:00|2383.5|2380.5|2383.4|2380.4|2384|2381|2382.4|2379.9|141
1700629800000|2023-11-22 05:10:00|2383.3|2380.3|2382|2379|2383.5|2380.5|2381.5|2378.9|186
1700630100000|2023-11-22 05:15:00|2381.9|2378.9|2381.3|2378.3|2382.1|2379.4|2381|2378|153
1700630400000|2023-11-22 05:20:00|2381.2|2378.2|2381|2378|2382.1|2379.1|2381|2378|126
1700630700000|2023-11-22 05:25:00|2381.1|2378.1|2380.5|2377.5|2381.4|2378.5|2379.6|2377.1|176
1700631000000|2023-11-22 05:30:00|2380.7|2377.7|2380.1|2377.1|2383.1|2380.5|2380|2377|425
1700631300000|2023-11-22 05:35:00|2380.2|2377.2|2380.4|2377.4|2381.5|2379|2378.9|2376.8|339
1700631600000|2023-11-22 05:40:00|2380.1|2378.1|2380.7|2377.7|2381.5|2378.8|2380.1|2377.4|244
1700631900000|2023-11-22 05:45:00|2380.6|2377.6|2381.4|2378.4|2381.7|2378.8|2379.7|2377.2|242
1700632200000|2023-11-22 05:50:00|2381.3|2378.3|2377.8|2374.8|2381.6|2378.6|2377|2374.1|304
1700632500000|2023-11-22 05:55:00|2378|2375|2377.2|2374.2|2378.1|2375.2|2376.3|2373.7|338
1700632800000|2023-11-22 06:00:00|2376.4|2374.4|2376.6|2373.6|2377.9|2375.5|2375.4|2372.8|407
1700633100000|2023-11-22 06:05:00|2376.5|2373.5|2376.7|2374.7|2377.4|2374.7|2375.7|2372.9|357
1700633400000|2023-11-22 06:10:00|2376.6|2374.6|2376.7|2373.7|2377.7|2375|2376.3|2373.3|470
1700633700000|2023-11-22 06:15:00|2376.4|2373.4|2376.6|2373.6|2378.1|2375.8|2375.6|2373|455
1700634000000|2023-11-22 06:20:00|2376.7|2373.7|2380.7|2377.7|2383.6|2380.6|2376.4|2373.4|428
1700634300000|2023-11-22 06:25:00|2380.9|2377.9|2380.6|2377.6|2383.9|2381.4|2380.1|2377.5|518
1700634600000|2023-11-22 06:30:00|2380.9|2377.9|2379.8|2376.8|2382.3|2379.5|2379.2|2376.5|553
1700634900000|2023-11-22 06:35:00|2380|2377|2379.1|2377.1|2381.1|2378.4|2378.6|2376.1|420
1700635200000|2023-11-22 06:40:00|2379|2377|2381.3|2378.3|2381.7|2379.2|2378|2375.6|421
1700635500000|2023-11-22 06:45:00|2381.4|2378.4|2383.1|2380.1|2383.2|2380.2|2380.4|2377.6|354
1700635800000|2023-11-22 06:50:00|2383.2|2380.2|2382.5|2379.5|2383.6|2381.2|2381.2|2378.7|436
1700636100000|2023-11-22 06:55:00|2382.6|2379.6|2382.2|2380.2|2384.1|2381.4|2381.8|2379.4|362
1700636400000|2023-11-22 07:00:00|2382.1|2380.1|2380.7|2378.7|2383|2380.7|2380.1|2377.7|477
1700636700000|2023-11-22 07:05:00|2380.8|2378.8|2382.8|2380.8|2383.7|2381.7|2379.4|2377|563
1700637000000|2023-11-22 07:10:00|2382.7|2380.7|2383.6|2381.6|2384.2|2381.8|2382.2|2380.2|594
1700637300000|2023-11-22 07:15:00|2383.4|2381.4|2384.4|2382.4|2384.8|2382.6|2382.1|2379.7|702
1700637600000|2023-11-22 07:20:00|2384.2|2382.2|2383.2|2381.2|2384.8|2382.7|2382.9|2380.7|511
1700637900000|2023-11-22 07:25:00|2383.3|2381.3|2385.1|2383.1|2387.3|2385.3|2382.9|2380.7|888
1700638200000|2023-11-22 07:30:00|2384.7|2382.7|2382.7|2380.7|2385.3|2383.3|2382.4|2380|761
1700638500000|2023-11-22 07:35:00|2382.6|2380.6|2383|2381|2385.1|2383.1|2381.9|2379.8|620
1700638800000|2023-11-22 07:40:00|2382.9|2380.9|2383.2|2381.2|2384.6|2382.6|2381.8|2379.8|624
1700639100000|2023-11-22 07:45:00|2383|2381|2383.3|2381.3|2384.3|2381.9|2382|2379.7|541
1700639400000|2023-11-22 07:50:00|2383.6|2381.6|2386.2|2384.2|2387.1|2385.1|2383.2|2380.8|572
1700639700000|2023-11-22 07:55:00|2386|2384|2386.9|2384.9|2388.1|2385.8|2385.7|2383.7|546
1700640000000|2023-11-22 08:00:00|2387|2385|2389.2|2387.2|2389.6|2387.6|2385.7|2383.7|838
1700640300000|2023-11-22 08:05:00|2389|2387|2391.3|2389.3|2392|2389.4|2388|2386|749
1700640600000|2023-11-22 08:10:00|2391.1|2389.1|2394|2392|2396.2|2393.7|2390.5|2388.1|775
1700640900000|2023-11-22 08:15:00|2394.1|2392.1|2390.2|2388.2|2394.5|2392.1|2390.1|2388.1|501
1700641200000|2023-11-22 08:20:00|2390.3|2388.3|2388|2385|2390.9|2388.3|2387.4|2384.9|478
1700641500000|2023-11-22 08:25:00|2387.9|2384.9|2385.5|2383.5|2388|2385.2|2384.5|2382.3|433
1700641800000|2023-11-22 08:30:00|2385.6|2383.6|2383.3|2381.3|2386.5|2384.1|2382.4|2380.4|458
1700642100000|2023-11-22 08:35:00|2383.4|2381.4|2377.2|2375.2|2383.7|2381.5|2376.7|2374.6|557
1700642400000|2023-11-22 08:40:00|2377.1|2375.1|2377.3|2375.3|2378.2|2375.9|2375.7|2373.6|628
1700642700000|2023-11-22 08:45:00|2377.2|2375.2|2376.3|2374.3|2379.5|2377.4|2375.8|2373.8|525
1700643000000|2023-11-22 08:50:00|2376.4|2374.4|2380.1|2377.1|2380.5|2378.5|2376.2|2374.2|362
1700643300000|2023-11-22 08:55:00|2379.5|2377.5|2378.5|2376.5|2379.7|2377.7|2376.8|2374.8|480
1700643600000|2023-11-22 09:00:00|2378.3|2376.3|2379.9|2377.9|2380.3|2378.3|2377.7|2375.7|522
1700643900000|2023-11-22 09:05:00|2379.8|2377.8|2384.3|2382.3|2384.5|2382.5|2379.7|2377.4|498
1700644200000|2023-11-22 09:10:00|2384.4|2382.4|2382.7|2380.7|2384.9|2382.9|2381.2|2379.2|364
1700644500000|2023-11-22 09:15:00|2382.8|2380.8|2379|2377|2383.1|2380.9|2378.7|2376.7|337
1700644800000|2023-11-22 09:20:00|2378.9|2376.9|2378.9|2376.9|2380.1|2378.1|2376.7|2374.7|419
1700645100000|2023-11-22 09:25:00|2379|2377|2381.5|2378.5|2382.3|2380|2378.7|2376.4|378
1700645400000|2023-11-22 09:30:00|2381.6|2378.6|2383|2381|2384.9|2382.9|2381.2|2378.6|346
1700645700000|2023-11-22 09:35:00|2382.9|2380.9|2384.8|2382.8|2385|2382.8|2382.4|2380.3|312
1700646000000|2023-11-22 09:40:00|2384.9|2382.9|2389.4|2387.4|2389.7|2387.7|2384.7|2382.5|447
1700646300000|2023-11-22 09:45:00|2389.3|2387.3|2389.6|2387.6|2390.4|2388.4|2387.9|2385.4|367
1700646600000|2023-11-22 09:50:00|2389.7|2387.7|2390.8|2388.8|2391.3|2389.3|2388.3|2386.1|310
1700646900000|2023-11-22 09:55:00|2390.7|2388.7|2388.4|2386.4|2390.7|2388.7|2388.3|2386.3|330
1700647200000|2023-11-22 10:00:00|2388.3|2386.3|2390.2|2388.2|2390.4|2388.4|2386.6|2384.6|416
1700647500000|2023-11-22 10:05:00|2390.1|2388.1|2386.8|2384.8|2390.2|2388.2|2386.7|2384.7|284
1700647800000|2023-11-22 10:10:00|2386.7|2384.7|2386.8|2384.8|2388.9|2386.5|2386.6|2384.4|282
1700648100000|2023-11-22 10:15:00|2386.9|2384.9|2386.4|2384.4|2387.7|2385.2|2385.6|2383.6|346
1700648400000|2023-11-22 10:20:00|2386.2|2384.2|2387.2|2385.2|2388.1|2385.8|2385.7|2383.7|353
1700648700000|2023-11-22 10:25:00|2387.1|2385.1|2386.4|2384.4|2388|2385.9|2386.1|2383.8|374
1700649000000|2023-11-22 10:30:00|2386.3|2384.3|2383.9|2381.9|2386.8|2384.8|2383.4|2381.4|373
1700649300000|2023-11-22 10:35:00|2384|2382|2383.1|2381.1|2385.1|2382.8|2382.5|2380.1|399
1700649600000|2023-11-22 10:40:00|2383|2381|2385.9|2382.9|2385.9|2383.7|2383|2380.6|370
1700649900000|2023-11-22 10:45:00|2386|2383|2385|2383|2386|2383.6|2384.4|2382.3|320
1700650200000|2023-11-22 10:50:00|2385.1|2383.1|2386.3|2384.3|2386.9|2384.9|2385|2383|308
1700650500000|2023-11-22 10:55:00|2386.4|2384.4|2387.6|2385.6|2388.1|2386.1|2385.9|2383.9|303
1700650800000|2023-11-22 11:00:00|2387.7|2385.7|2388.1|2386.1|2388.9|2386.9|2387.2|2384.8|435
1700651100000|2023-11-22 11:05:00|2388.2|2386.2|2392.2|2390.2|2392.6|2390.6|2388.1|2385.8|506
1700651400000|2023-11-22 11:10:00|2392.1|2390.1|2391.3|2389.3|2392.1|2390.1|2389.4|2387.4|299
1700651700000|2023-11-22 11:15:00|2391.2|2389.2|2388.1|2386.1|2391.4|2389.4|2387.2|2385.1|420
1700652000000|2023-11-22 11:20:00|2388.2|2386.2|2388.3|2386.3|2390|2388|2388.2|2385.8|313
1700652300000|2023-11-22 11:25:00|2388.4|2386.4|2391.2|2389.2|2392|2389.7|2388.3|2386.3|311
1700652600000|2023-11-22 11:30:00|2391.3|2389.3|2388|2386|2392.5|2390.2|2387.8|2385.8|341
1700652900000|2023-11-22 11:35:00|2387.8|2385.8|2387.8|2385.8|2388|2386|2385.5|2383.1|315
1700653200000|2023-11-22 11:40:00|2388|2386|2388.3|2386.3|2388.6|2386.6|2386.8|2384.4|240
1700653500000|2023-11-22 11:45:00|2388.2|2386.2|2388.7|2386.7|2389.5|2387.5|2387.8|2385.4|257
1700653800000|2023-11-22 11:50:00|2388.6|2386.6|2387.5|2385.5|2389.3|2387|2386.2|2384|303
1700654100000|2023-11-22 11:55:00|2387.4|2385.4|2385.4|2383.4|2388.2|2385.7|2385.3|2382.9|286
1700654400000|2023-11-22 12:00:00|2385.9|2382.9|2385.2|2382.2|2386.3|2384.2|2383.8|2381.8|391
1700654700000|2023-11-22 12:05:00|2385.3|2382.3|2387.1|2385.1|2388.1|2386|2384.7|2382.1|408
1700655000000|2023-11-22 12:10:00|2387|2385|2389.1|2387.1|2390.1|2388.1|2387|2384.5|299
1700655300000|2023-11-22 12:15:00|2389|2387|2388.4|2386.4|2391.3|2389.1|2387.7|2385.4|428
1700655600000|2023-11-22 12:20:00|2388.3|2386.3|2387|2385|2388.9|2386.6|2386.1|2384|318
1700655900000|2023-11-22 12:25:00|2387.1|2385.1|2386.8|2384.8|2388|2385.8|2386.5|2384.3|321
1700656200000|2023-11-22 12:30:00|2386.7|2384.7|2387.2|2385.2|2389.4|2387.3|2386.7|2384.7|450
1700656500000|2023-11-22 12:35:00|2387.3|2385.3|2387|2385|2388.2|2385.9|2386.1|2384.1|308
1700656800000|2023-11-22 12:40:00|2386.9|2384.9|2385.7|2383.7|2387.7|2385.5|2385.7|2383.7|359
1700657100000|2023-11-22 12:45:00|2385.8|2383.8|2387.1|2384.1|2388.1|2386.1|2385.7|2383.3|286
1700657400000|2023-11-22 12:50:00|2386.7|2384.7|2386.6|2383.6|2387.7|2385.3|2385.8|2383.5|271
1700657700000|2023-11-22 12:55:00|2386.7|2383.7|2387.1|2385.1|2387.4|2385.4|2385.6|2383.5|393
1700658000000|2023-11-22 13:00:00|2387.2|2385.2|2388.4|2386.4|2389.2|2387.2|2386.4|2384.4|671
1700658300000|2023-11-22 13:05:00|2388.6|2386.6|2384.6|2382.6|2389.3|2387.2|2384.2|2382.2|776
1700658600000|2023-11-22 13:10:00|2384.5|2382.5|2381.9|2379.9|2385.8|2383.5|2380.9|2378.9|584
1700658900000|2023-11-22 13:15:00|2382|2380|2383.3|2381.3|2384|2382|2380.3|2378.3|611
1700659200000|2023-11-22 13:20:00|2383.1|2381.1|2385.4|2383.4|2385.7|2383.7|2381.8|2379.8|725
1700659500000|2023-11-22 13:25:00|2385.3|2383.3|2383.3|2380.3|2385.3|2383.3|2380|2378|586
1700659800000|2023-11-22 13:30:00|2382.8|2379.8|2382.2|2380.2|2383.2|2381.2|2375.3|2372.3|1319
1700660100000|2023-11-22 13:35:00|2382.1|2380.1|2373|2371|2383.7|2381|2371|2369|1055
1700660400000|2023-11-22 13:40:00|2372.8|2370.8|2374.7|2372.7|2378.7|2376.7|2371.9|2369.8|1049
1700660700000|2023-11-22 13:45:00|2374.6|2372.6|2376.4|2374.4|2379.5|2377.5|2374.6|2372.6|862
1700661000000|2023-11-22 13:50:00|2376.3|2374.3|2378.4|2376.4|2381.3|2379.3|2375.6|2373.6|744
1700661300000|2023-11-22 13:55:00|2378.3|2376.3|2380.8|2378.8|2382.2|2380.2|2378.2|2376.2|821
1700661600000|2023-11-22 14:00:00|2380.7|2378.7|2375.8|2373.8|2384.2|2382.2|2375.7|2373.7|893
1700661900000|2023-11-22 14:05:00|2375.7|2373.7|2378.3|2376.3|2378.8|2376.8|2371.7|2369.6|928
1700662200000|2023-11-22 14:10:00|2378.2|2376.2|2372.1|2370.1|2381.3|2379.3|2371.3|2369.3|1121
1700662500000|2023-11-22 14:15:00|2372.3|2370.3|2370.2|2368.2|2375.8|2373.8|2369|2367|1086
1700662800000|2023-11-22 14:20:00|2370.3|2368.3|2374.6|2372.6|2375.2|2373.2|2369.8|2367.7|1394
1700663100000|2023-11-22 14:25:00|2374.3|2372.3|2370.3|2368.3|2374.3|2372.3|2369.7|2367.6|746
1700663400000|2023-11-22 14:30:00|2369.2|2367.2|2370.6|2368.6|2372.2|2370.2|2365.7|2363.7|916
1700663700000|2023-11-22 14:35:00|2370.5|2368.5|2376.6|2374.6|2379.6|2377.6|2369.6|2367.6|1094
1700664000000|2023-11-22 14:40:00|2376.5|2374.5|2379.5|2377.5|2381.7|2379.7|2374.8|2372.8|1100
1700664300000|2023-11-22 14:45:00|2379.6|2377.6|2375.5|2372.5|2380.7|2378.7|2374|2371.8|972
1700664600000|2023-11-22 14:50:00|2375.6|2372.6|2375.6|2373.6|2376.4|2374.4|2372.5|2370.5|907
1700664900000|2023-11-22 14:55:00|2375.7|2373.7|2375.8|2372.8|2377.4|2375.2|2373.2|2370.8|803
1700665200000|2023-11-22 15:00:00|2376|2373|2365.8|2362.8|2376|2373|2362.3|2360.3|1234
1700665500000|2023-11-22 15:05:00|2365.7|2362.7|2362.2|2359.2|2368.8|2366.6|2359.6|2357.6|1170
1700665800000|2023-11-22 15:10:00|2362.3|2359.3|2360.2|2358.2|2363|2360.7|2354.7|2352.7|1234
1700666100000|2023-11-22 15:15:00|2360|2358|2361|2359|2364.6|2362.6|2359.3|2356.7|1014
1700666400000|2023-11-22 15:20:00|2360.8|2358.8|2364.5|2362.5|2365.3|2362.9|2359.8|2357.3|1138
1700666700000|2023-11-22 15:25:00|2364.6|2362.6|2362.1|2359.1|2365.3|2362.9|2358.6|2356.6|1198
1700667000000|2023-11-22 15:30:00|2362.3|2359.3|2364.6|2362.6|2364.9|2362.9|2359.7|2357.4|964
1700667300000|2023-11-22 15:35:00|2364.4|2362.4|2359.2|2357.2|2364.4|2362.4|2359.2|2357.2|687
1700667600000|2023-11-22 15:40:00|2359.3|2357.3|2365.1|2363.1|2366.3|2364.3|2359.3|2357.3|796
1700667900000|2023-11-22 15:45:00|2365|2363|2363|2361|2365.2|2363.2|2362.5|2360.5|639
1700668200000|2023-11-22 15:50:00|2363.1|2361.1|2364.3|2362.3|2365.3|2363.3|2361|2359|825
1700668500000|2023-11-22 15:55:00|2364.2|2362.2|2364.5|2362.5|2366.4|2364.4|2363.7|2361.7|685
1700668800000|2023-11-22 16:00:00|2364.6|2362.6|2363.5|2361.5|2366.9|2364.9|2362.9|2360.9|634
1700669100000|2023-11-22 16:05:00|2364.3|2361.3|2363.9|2361.9|2364.3|2362|2361.2|2358.8|584
1700669400000|2023-11-22 16:10:00|2364.1|2362.1|2365.8|2363.8|2366.9|2364.9|2363.1|2361|502
1700669700000|2023-11-22 16:15:00|2365.7|2363.7|2363.1|2361.1|2366.1|2364.1|2362.1|2359.9|613
1700670000000|2023-11-22 16:20:00|2363|2361|2363.3|2361.3|2364.2|2362.2|2360.3|2358.3|590
1700670300000|2023-11-22 16:25:00|2363.4|2361.4|2362.7|2360.7|2365.5|2363.3|2360.7|2358.7|567
1700670600000|2023-11-22 16:30:00|2362.6|2360.6|2365.4|2362.4|2365.8|2363.7|2362.3|2360.3|435
1700670900000|2023-11-22 16:35:00|2365.2|2362.2|2366.1|2364.1|2367.6|2365.6|2364.7|2362.1|493
1700671200000|2023-11-22 16:40:00|2366|2364|2367|2365|2367.6|2365.6|2365.1|2363.1|463
1700671500000|2023-11-22 16:45:00|2367.1|2365.1|2363.7|2361.7|2367.2|2365.2|2363.5|2361.5|400
1700671800000|2023-11-22 16:50:00|2363.8|2361.8|2361.2|2359.2|2364.3|2362.3|2361.1|2359.1|455
1700672100000|2023-11-22 16:55:00|2361.1|2359.1|2363.7|2361.7|2363.9|2361.9|2360.9|2358.9|348
1700672400000|2023-11-22 17:00:00|2363.6|2361.6|2364.6|2362.6|2365.2|2363.2|2363.5|2361.5|491
1700672700000|2023-11-22 17:05:00|2364.7|2362.7|2362.8|2360.8|2365|2363|2362|2359.7|481
1700673000000|2023-11-22 17:10:00|2362.9|2360.9|2364.2|2362.2|2364.3|2362.3|2361|2358.9|507
1700673300000|2023-11-22 17:15:00|2364|2362|2365.6|2363.6|2366.2|2364.2|2363.9|2361.9|426
1700673600000|2023-11-22 17:20:00|2365.7|2363.7|2364.5|2362.5|2367|2365|2364.2|2361.8|483
1700673900000|2023-11-22 17:25:00|2364.6|2362.6|2364.1|2362.1|2365.9|2363.7|2364.1|2362.1|493
1700674200000|2023-11-22 17:30:00|2364.2|2362.2|2361.5|2359.5|2365.1|2362.8|2361|2358.9|468
1700674500000|2023-11-22 17:35:00|2361.7|2359.7|2361.5|2359.5|2363.1|2360.6|2360.9|2358.7|382
1700674800000|2023-11-22 17:40:00|2361.6|2359.6|2359.7|2357.7|2363.5|2361.5|2359.6|2357.2|451
1700675100000|2023-11-22 17:45:00|2359.6|2357.6|2360.5|2358.5|2361.7|2359.7|2359.6|2357.4|382
1700675400000|2023-11-22 17:50:00|2360.6|2358.6|2362.2|2360.2|2363|2360.8|2360.1|2358|460
1700675700000|2023-11-22 17:55:00|2362.1|2360.1|2363.5|2361.5|2364.2|2362.2|2362.1|2359.5|419
1700676000000|2023-11-22 18:00:00|2363.1|2361.1|2362.6|2360.6|2364.8|2362.3|2362.5|2360.3|408
1700676300000|2023-11-22 18:05:00|2362.5|2360.5|2363.6|2361.6|2364.6|2362.1|2362.5|2360|252
1700676600000|2023-11-22 18:10:00|2363.7|2361.7|2367|2365|2367.5|2365.1|2363.2|2360.8|289
1700676900000|2023-11-22 18:15:00|2367.1|2365.1|2364|2362|2367.5|2365.5|2363.8|2361.3|315
1700677200000|2023-11-22 18:20:00|2364.1|2362.1|2364|2362|2365.1|2362.6|2363.5|2361.2|376
1700677500000|2023-11-22 18:25:00|2363.8|2361.8|2363.2|2361.2|2365.8|2363.6|2362.6|2360.2|472
1700677800000|2023-11-22 18:30:00|2363.1|2361.1|2362.3|2360.3|2364.1|2361.8|2361.1|2358.7|266
1700678100000|2023-11-22 18:35:00|2362.5|2360.5|2360.6|2358.6|2363|2360.7|2360.4|2358.3|302
1700678400000|2023-11-22 18:40:00|2360.5|2358.5|2360.4|2357.4|2361.5|2359.1|2359.4|2356.7|358
1700678700000|2023-11-22 18:45:00|2360.3|2357.3|2357.4|2355.4|2361.3|2359|2357.4|2355.4|446
1700679000000|2023-11-22 18:50:00|2357.5|2355.5|2359.1|2357.1|2359.8|2357.8|2356.5|2354|339
1700679300000|2023-11-22 18:55:00|2359|2357|2361|2359|2361.4|2359.3|2359|2356.7|385
1700679600000|2023-11-22 19:00:00|2361.1|2359.1|2362.9|2360.9|2363.9|2361.5|2361|2358.8|420
1700679900000|2023-11-22 19:05:00|2363|2361|2365.5|2362.5|2366.3|2364.1|2362.9|2360.4|346
1700680200000|2023-11-22 19:10:00|2365.4|2362.4|2363.9|2360.9|2365.4|2362.9|2362|2359.5|230
1700680500000|2023-11-22 19:15:00|2364|2361|2366.1|2364.1|2366.7|2364.7|2363|2360.6|351
1700680800000|2023-11-22 19:20:00|2366|2364|2366.1|2364.1|2366.8|2364.5|2365.2|2362.8|312
1700681100000|2023-11-22 19:25:00|2366.2|2364.2|2367.1|2365.1|2368.1|2365.7|2365.9|2363.6|363
1700681400000|2023-11-22 19:30:00|2367.4|2365.4|2366.6|2364.6|2367.5|2365.5|2366|2363.7|284
1700681700000|2023-11-22 19:35:00|2366.5|2364.5|2365.2|2363.2|2366.8|2364.8|2365.1|2362.7|337
1700682000000|2023-11-22 19:40:00|2365.1|2363.1|2365.7|2363.7|2366.1|2364.1|2364.4|2362.4|334
1700682300000|2023-11-22 19:45:00|2365.6|2363.6|2366.1|2364.1|2366.6|2364.3|2365|2362.8|322
1700682600000|2023-11-22 19:50:00|2366|2364|2367|2365|2367.1|2365.1|2365.5|2363.1|210
1700682900000|2023-11-22 19:55:00|2366.9|2364.9|2366.9|2364.9|2367.4|2365.4|2366.5|2364.5|156
1700683200000|2023-11-22 20:00:00|2367|2365|2367|2365|2367.7|2365.5|2366|2363.9|230
1700683500000|2023-11-22 20:05:00|2367.1|2365.1|2366.4|2364.4|2367.8|2365.3|2366.2|2363.8|163
1700683800000|2023-11-22 20:10:00|2366.5|2364.5|2365.9|2363.9|2367.2|2364.7|2365.5|2362.9|195
1700684100000|2023-11-22 20:15:00|2366|2364|2366|2363|2366.8|2364.4|2365.1|2362.5|181
1700684400000|2023-11-22 20:20:00|2365.5|2363.5|2366.8|2363.8|2367|2364.6|2365.3|2362.7|223
1700684700000|2023-11-22 20:25:00|2366.9|2363.9|2366.5|2364.5|2367.6|2365.2|2366.3|2363.9|213
1700685000000|2023-11-22 20:30:00|2366.6|2364.6|2366.4|2364.4|2367.2|2364.7|2366|2363.4|274
1700685300000|2023-11-22 20:35:00|2366.5|2364.5|2366|2363|2367.3|2365|2365|2362.7|243
1700685600000|2023-11-22 20:40:00|2365.9|2362.9|2365.9|2362.9|2366.4|2363.9|2365.1|2362.6|189
1700685900000|2023-11-22 20:45:00|2366|2363|2364.9|2362.9|2366|2363.4|2364.4|2362|292
1700686200000|2023-11-22 20:50:00|2365|2363|2364.8|2362.8|2366.1|2363.6|2364.4|2362|342
1700686500000|2023-11-22 20:55:00|2364.9|2362.9|2365.3|2362.3|2365.7|2363.3|2363.6|2361.1|342
1700686800000|2023-11-22 21:00:00|2364.8|2362.8|2365|2363|2365.8|2363.3|2364.7|2362.2|183
1700687100000|2023-11-22 21:05:00|2365.1|2363.1|2365.7|2362.7|2365.7|2363.3|2364.6|2362.2|118
1700687400000|2023-11-22 21:10:00|2365.8|2362.8|2364.2|2362.2|2365.8|2363.2|2364.1|2362.1|100
1700687700000|2023-11-22 21:15:00|2364.1|2362.1|2364.7|2362.7|2365|2362.8|2364.1|2361.7|121
1700688000000|2023-11-22 21:20:00|2364.6|2362.6|2364.5|2362.5|2365.4|2362.7|2364.1|2361.9|97
1700688300000|2023-11-22 21:25:00|2364.4|2362.4|2364.5|2362.5|2365|2362.8|2364.2|2361.7|117
1700688600000|2023-11-22 21:30:00|2364.6|2362.6|2363.9|2361.9|2365.1|2362.8|2363.7|2361.3|168
1700688900000|2023-11-22 21:35:00|2364|2362|2364.2|2362.2|2364.9|2362.7|2363.6|2361.2|151
1700689200000|2023-11-22 21:40:00|2364.3|2362.3|2365.2|2362.2|2365.4|2362.7|2364.2|2361.7|107
1700689500000|2023-11-22 21:45:00|2365|2362|2364.5|2362.5|2365.6|2362.6|2364.4|2361.8|131
1700689800000|2023-11-22 21:50:00|2365.1|2362.1|2365.7|2362.7|2366.1|2363.2|2364.4|2361.8|157
1700690100000|2023-11-22 21:55:00|2365.8|2362.8|2364.7|2361.7|2366.4|2363.4|2364.1|2361.1|259
1700694000000|2023-11-22 23:00:00|2365.5|2357.2|2365.4|2359.1|2365.9|2359.6|2365.2|2357.2|30
1700694300000|2023-11-22 23:05:00|2365.2|2359.3|2363.4|2360.4|2365.2|2360.8|2362.4|2358.7|108
1700694600000|2023-11-22 23:10:00|2363.5|2360.5|2363.3|2360.3|2363.6|2360.6|2363.2|2360.2|46
1700694900000|2023-11-22 23:15:00|2363.2|2360.2|2363.5|2360.5|2363.9|2360.9|2363.2|2360.2|40
1700695200000|2023-11-22 23:20:00|2363.2|2360.2|2364.1|2361.1|2364.7|2361.7|2362.7|2359.7|123
1700695500000|2023-11-22 23:25:00|2364.2|2361.2|2363.9|2361.9|2364.9|2362.4|2363.1|2360.6|168
1700695800000|2023-11-22 23:30:00|2363.6|2361.6|2363.8|2360.8|2364.8|2362.4|2363.5|2360.6|95
1700696100000|2023-11-22 23:35:00|2364|2361|2363.2|2361.2|2364|2361.4|2362.6|2360.2|97
1700696400000|2023-11-22 23:40:00|2363.3|2361.3|2363.8|2361.8|2364.4|2361.9|2363.2|2360.7|93
1700696700000|2023-11-22 23:45:00|2363.6|2361.6|2363.8|2360.8|2364|2361.6|2362.2|2359.7|224
1700697000000|2023-11-22 23:50:00|2363.7|2360.7|2362.7|2360.7|2364.3|2361.4|2362.7|2360.1|128
1700697300000|2023-11-22 23:55:00|2362.6|2360.6|2362.3|2359.3|2363.1|2360.6|2361.2|2358.7|132
1700697600000|2023-11-23 00:00:00|2362.2|2359.2|2362.8|2359.8|2363.3|2360.9|2361.7|2358.8|276
1700697900000|2023-11-23 00:05:00|2363|2360|2361.7|2358.7|2363.4|2360.9|2361.3|2358.7|221
1700698200000|2023-11-23 00:10:00|2362|2359|2362.7|2359.7|2362.8|2360.4|2361.1|2358.4|214
1700698500000|2023-11-23 00:15:00|2362.6|2359.6|2363.5|2360.5|2363.9|2360.9|2362.2|2359.2|96
1700698800000|2023-11-23 00:20:00|2363.9|2360.9|2364|2361|2364.2|2361.3|2362.6|2359.8|141
1700699100000|2023-11-23 00:25:00|2364.2|2361.2|2364.8|2361.8|2365.6|2362.7|2363|2360.4|219
1700699400000|2023-11-23 00:30:00|2364.9|2361.9|2364.8|2361.8|2366.4|2364.1|2364.2|2361.8|165
1700699700000|2023-11-23 00:35:00|2364.9|2361.9|2364.9|2361.9|2365.5|2362.9|2363.8|2361.3|133
1700700000000|2023-11-23 00:40:00|2365|2362|2364.9|2361.9|2365.7|2363|2364.6|2361.9|94
1700700300000|2023-11-23 00:45:00|2365|2362|2364.8|2361.8|2365|2362.5|2363.8|2361.3|95
1700700600000|2023-11-23 00:50:00|2364.4|2362.4|2365|2363|2365.6|2363|2364|2361.4|102
1700700900000|2023-11-23 00:55:00|2364.9|2362.9|2365.7|2363.7|2366.3|2364.1|2364.9|2362.5|174
1700701200000|2023-11-23 01:00:00|2365.6|2363.6|2368|2365|2369|2366.5|2365.6|2363.6|475
1700701500000|2023-11-23 01:05:00|2367.9|2364.9|2368.3|2365.3|2369.9|2367.4|2366.7|2364.1|422
1700701800000|2023-11-23 01:10:00|2368.2|2365.2|2368.5|2365.5|2369.8|2367|2367.6|2364.9|332
1700702100000|2023-11-23 01:15:00|2368.6|2365.6|2367.1|2364.1|2369.8|2367.1|2366.2|2363.8|479
1700702400000|2023-11-23 01:20:00|2367|2364|2367.2|2364.2|2367.6|2364.8|2365.1|2362.5|373
1700702700000|2023-11-23 01:25:00|2367.3|2364.3|2368.9|2365.9|2369|2366|2367.2|2364.3|363
1700703000000|2023-11-23 01:30:00|2369.2|2366.2|2367.7|2364.7|2369.6|2367|2366.3|2363.3|572
1700703300000|2023-11-23 01:35:00|2367.8|2364.8|2365.9|2362.9|2368.2|2365.2|2365.4|2362.4|355
1700703600000|2023-11-23 01:40:00|2365.8|2362.8|2365.3|2362.3|2366.1|2363.1|2363.5|2360.6|313
1700703900000|2023-11-23 01:45:00|2365.2|2362.2|2370.4|2367.4|2371.1|2368.1|2365.2|2362.2|406
1700704200000|2023-11-23 01:50:00|2370.3|2367.3|2369.7|2366.7|2370.6|2367.6|2368.7|2365.7|305
1700704500000|2023-11-23 01:55:00|2369.6|2366.6|2369.3|2366.3|2370.5|2367.5|2368.6|2365.6|242
1700704800000|2023-11-23 02:00:00|2369.2|2366.2|2371.1|2368.1|2371.6|2368.6|2368.7|2365.7|285
1700705100000|2023-11-23 02:05:00|2371|2368|2369.8|2366.8|2371.1|2368.1|2369.8|2366.8|289
1700705400000|2023-11-23 02:10:00|2369.9|2366.9|2371|2368|2371.6|2368.6|2369.4|2366.4|304
1700705700000|2023-11-23 02:15:00|2370.9|2367.9|2372.6|2369.6|2373.2|2370.4|2370.5|2367.5|235
1700706000000|2023-11-23 02:20:00|2372.7|2369.7|2371.9|2368.9|2372.8|2370.1|2371|2368.2|243
1700706300000|2023-11-23 02:25:00|2372|2369|2370.4|2367.4|2372.5|2369.5|2370.1|2367.1|186
1700706600000|2023-11-23 02:30:00|2370.5|2367.5|2371.5|2368.5|2372|2369|2369.6|2366.6|465
1700706900000|2023-11-23 02:35:00|2371.6|2368.6|2369.9|2366.9|2371.6|2368.6|2369.9|2366.9|204
1700707200000|2023-11-23 02:40:00|2370|2367|2370.6|2367.6|2371.1|2368.1|2369.2|2366.2|221
1700707500000|2023-11-23 02:45:00|2370.5|2367.5|2371.1|2368.1|2371.5|2368.5|2370.2|2367.2|202
1700707800000|2023-11-23 02:50:00|2371.3|2368.3|2371.7|2368.7|2372.3|2369.3|2369.9|2366.9|252
1700708100000|2023-11-23 02:55:00|2371.9|2368.9|2370.5|2367.5|2372.1|2369.1|2370.3|2367.3|265
1700708400000|2023-11-23 03:00:00|2370.6|2367.6|2371.1|2368.1|2371.8|2368.8|2370|2367|183
1700708700000|2023-11-23 03:05:00|2371|2368|2367.6|2364.6|2371|2368|2367.6|2364.6|227
1700709000000|2023-11-23 03:10:00|2367.7|2364.7|2368.6|2365.6|2368.7|2366.1|2367.5|2364.5|187
1700709300000|2023-11-23 03:15:00|2368.5|2365.5|2368.7|2366.7|2369.8|2367|2368.4|2365.4|188
1700709600000|2023-11-23 03:20:00|2369.1|2367.1|2368.9|2365.9|2369.8|2367.1|2368|2365.4|231
1700709900000|2023-11-23 03:25:00|2369|2366|2370.1|2367.1|2370.8|2367.8|2368.8|2365.8|160
1700710200000|2023-11-23 03:30:00|2370.2|2367.2|2369.2|2366.2|2370.5|2367.5|2369|2366.1|132
1700710500000|2023-11-23 03:35:00|2369.3|2366.3|2369.7|2366.7|2370|2367.4|2368.6|2365.6|152
1700710800000|2023-11-23 03:40:00|2369.6|2366.6|2371.2|2368.2|2371.2|2368.2|2369.5|2366.5|114
1700711100000|2023-11-23 03:45:00|2371.3|2368.3|2373.9|2370.9|2374.8|2371.8|2370.7|2368.3|396
1700711400000|2023-11-23 03:50:00|2374|2371|2374.9|2371.9|2375.4|2372.4|2373.2|2370.2|325
1700711700000|2023-11-23 03:55:00|2375|2372|2374.6|2371.6|2375.7|2373|2373.9|2371.4|263
1700712000000|2023-11-23 04:00:00|2374.7|2371.7|2373.6|2370.6|2375.3|2372.4|2372.6|2370.1|221
1700712300000|2023-11-23 04:05:00|2373.1|2371.1|2372.7|2369.7|2373.9|2371.4|2372.1|2369.5|180
1700712600000|2023-11-23 04:10:00|2372.6|2369.6|2371.4|2369.4|2372.8|2370.2|2370.9|2368.7|85
1700712900000|2023-11-23 04:15:00|2371.6|2369.6|2371.1|2369.1|2372.5|2369.8|2369.5|2367.5|190
1700713200000|2023-11-23 04:20:00|2370.9|2368.9|2369.6|2366.6|2371.9|2369.5|2368.6|2366.2|227
1700713500000|2023-11-23 04:25:00|2369.5|2366.5|2371.1|2368.1|2371.5|2368.5|2369.2|2366.5|123
1700713800000|2023-11-23 04:30:00|2371.2|2368.2|2373.1|2370.1|2374|2371.3|2370.7|2368.2|232
1700714100000|2023-11-23 04:35:00|2372.9|2369.9|2372.8|2369.8|2373.4|2371|2372|2369.2|134
1700714400000|2023-11-23 04:40:00|2372.7|2369.7|2372.3|2369.3|2373.2|2370.4|2372|2369.2|129
1700714700000|2023-11-23 04:45:00|2372.4|2369.4|2371.6|2368.6|2372.9|2370.5|2370.4|2367.4|299
1700715000000|2023-11-23 04:50:00|2371.7|2368.7|2372.1|2369.1|2372.6|2369.6|2371.3|2368.3|125
1700715300000|2023-11-23 04:55:00|2371.9|2368.9|2371.6|2368.6|2372.2|2369.3|2371.3|2368.6|78
1700715600000|2023-11-23 05:00:00|2371.7|2368.7|2369.1|2367.1|2371.8|2369.4|2369.1|2366.6|66
1700715900000|2023-11-23 05:05:00|2369|2367|2369.1|2366.1|2369.6|2367.2|2367.9|2365.5|150
1700716200000|2023-11-23 05:10:00|2369|2366|2368.5|2365.5|2369.1|2366.3|2367.6|2364.9|168
1700716500000|2023-11-23 05:15:00|2368.4|2365.4|2368.6|2365.6|2369.3|2366.8|2367.7|2365.1|184
1700716800000|2023-11-23 05:20:00|2368.1|2366.1|2370.1|2367.1|2370.8|2368.2|2368.1|2365.8|294
1700717100000|2023-11-23 05:25:00|2370.2|2367.2|2370.3|2367.3|2371.6|2368.6|2369.4|2366.6|330
1700717400000|2023-11-23 05:30:00|2370.2|2367.2|2370|2367|2371.5|2368.5|2369.6|2366.7|222
1700717700000|2023-11-23 05:35:00|2369.9|2366.9|2371.1|2368.1|2372.6|2369.6|2369.9|2366.9|205
1700718000000|2023-11-23 05:40:00|2371.2|2368.2|2371.4|2368.4|2372.1|2369.2|2370.9|2368.1|184
1700718300000|2023-11-23 05:45:00|2371.5|2368.5|2371.8|2368.8|2372.6|2370.2|2370.7|2367.7|283
1700718600000|2023-11-23 05:50:00|2372.2|2369.2|2371.7|2368.7|2372.3|2369.5|2371.1|2368.2|177
1700718900000|2023-11-23 05:55:00|2371.6|2368.6|2375.2|2372.2|2375.2|2372.2|2370.9|2368.3|255
1700719200000|2023-11-23 06:00:00|2375.1|2372.1|2376.9|2373.9|2377.7|2374.7|2374.2|2371.2|301
1700719500000|2023-11-23 06:05:00|2376.8|2373.8|2379.9|2376.9|2380.9|2377.9|2376.8|2373.8|333
1700719800000|2023-11-23 06:10:00|2379.8|2376.8|2378.2|2375.2|2380.3|2377.3|2377.7|2375|364
1700720100000|2023-11-23 06:15:00|2378.3|2375.3|2373|2370|2378.3|2375.3|2372.3|2369.6|515
1700720400000|2023-11-23 06:20:00|2373.3|2370.3|2374.8|2371.8|2375.6|2372.6|2372.5|2369.5|440
1700720700000|2023-11-23 06:25:00|2374.9|2371.9|2372.7|2369.7|2374.9|2371.9|2372.1|2369.3|303
1700721000000|2023-11-23 06:30:00|2372.9|2369.9|2372|2369|2373|2370|2371.1|2368.6|202
1700721300000|2023-11-23 06:35:00|2371.8|2368.8|2373.7|2370.7|2373.9|2371.1|2371.3|2368.3|228
1700721600000|2023-11-23 06:40:00|2373.9|2370.9|2373.6|2371.6|2375.8|2372.8|2373.4|2370.6|248
1700721900000|2023-11-23 06:45:00|2373.8|2371.8|2372.7|2370.7|2374.3|2372.2|2372.4|2370.1|365
1700722200000|2023-11-23 06:50:00|2372.6|2370.6|2372.2|2370.2|2373.9|2371.2|2371.4|2369.4|325
1700722500000|2023-11-23 06:55:00|2371.9|2369.9|2370.7|2368.7|2373.3|2370.8|2370.2|2367.9|417
1700722800000|2023-11-23 07:00:00|2370.6|2368.6|2367.7|2365.7|2370.7|2368.6|2367.3|2365.3|338
1700723100000|2023-11-23 07:05:00|2367.9|2365.9|2365.1|2363.1|2368.8|2366.2|2363.9|2361.9|393
1700723400000|2023-11-23 07:10:00|2365.3|2363.3|2365.6|2363.6|2367.4|2365.4|2364.9|2362.8|291
1700723700000|2023-11-23 07:15:00|2365.5|2363.5|2365.6|2363.6|2366.2|2363.8|2364.6|2362.1|300
1700724000000|2023-11-23 07:20:00|2365.5|2363.5|2367.6|2365.6|2368.4|2366.4|2364.7|2362.7|468
1700724300000|2023-11-23 07:25:00|2367.5|2365.5|2373.6|2371.6|2374.1|2372.1|2367.3|2364.9|553
1700724600000|2023-11-23 07:30:00|2373.5|2371.5|2373.6|2371.6|2375|2373|2372.2|2370|457
1700724900000|2023-11-23 07:35:00|2373.7|2371.7|2373.3|2371.3|2376.3|2374.3|2373.2|2370.6|405
1700725200000|2023-11-23 07:40:00|2373.4|2371.4|2373.9|2370.9|2374.1|2371.7|2371.3|2369.1|438
1700725500000|2023-11-23 07:45:00|2374|2371|2374.1|2372.1|2375.4|2372.8|2372.7|2370.6|381
1700725800000|2023-11-23 07:50:00|2373.9|2371.9|2371.5|2369.5|2374.4|2372.3|2370.9|2368.9|316
1700726100000|2023-11-23 07:55:00|2371.6|2369.6|2371.5|2369.5|2373.4|2371.1|2371|2369|388
1700726400000|2023-11-23 08:00:00|2371.4|2369.4|2369.8|2367.8|2372|2369.7|2368.9|2366.9|643
1700726700000|2023-11-23 08:05:00|2369.7|2367.7|2368.1|2366.1|2371.1|2369.1|2367.5|2365.3|508
1700727000000|2023-11-23 08:10:00|2368.3|2366.3|2368.1|2365.1|2369.7|2367.4|2367|2365|476
1700727300000|2023-11-23 08:15:00|2368.2|2365.2|2368.5|2365.5|2370.8|2368.8|2366.3|2364.3|632
1700727600000|2023-11-23 08:20:00|2368.6|2365.6|2365.5|2363.5|2369.1|2366.5|2364.8|2362.4|449
1700727900000|2023-11-23 08:25:00|2365.6|2363.6|2367.5|2364.5|2368.2|2365.6|2363.8|2361.8|481
1700728200000|2023-11-23 08:30:00|2367.4|2364.4|2371|2369|2372|2370|2366.7|2363.9|636
1700728500000|2023-11-23 08:35:00|2370.9|2368.9|2369.9|2367.9|2370.9|2368.9|2369.5|2367.4|371
1700728800000|2023-11-23 08:40:00|2370|2368|2372.2|2370.2|2373.4|2371.4|2369.5|2367.5|411
1700729100000|2023-11-23 08:45:00|2372.1|2370.1|2370.5|2368.5|2372.3|2370.3|2369.6|2367.6|417
1700729400000|2023-11-23 08:50:00|2370.4|2368.4|2368.8|2366.8|2370.8|2368.8|2368.1|2365.7|393
1700729700000|2023-11-23 08:55:00|2368.7|2366.7|2369.1|2367.1|2369.5|2367.3|2367.6|2365.6|324
1700730000000|2023-11-23 09:00:00|2368.8|2366.8|2367.3|2365.3|2370.6|2368.6|2367.1|2365.1|339
1700730300000|2023-11-23 09:05:00|2367.4|2365.4|2367.5|2365.5|2368.7|2366.7|2366.4|2364.4|345
1700730600000|2023-11-23 09:10:00|2367.4|2365.4|2369.8|2367.8|2369.9|2367.9|2367.2|2365.2|357
1700730900000|2023-11-23 09:15:00|2369.7|2367.7|2370|2368|2370.4|2368.4|2368.8|2366.8|338
1700731200000|2023-11-23 09:20:00|2370.1|2368.1|2368.9|2366.9|2370.2|2368.2|2367.6|2365.6|356
1700731500000|2023-11-23 09:25:00|2368.8|2366.8|2367.8|2365.8|2369.7|2367.7|2367.2|2364.9|302
1700731800000|2023-11-23 09:30:00|2368.1|2366.1|2368.5|2366.5|2369.6|2367.6|2367.2|2365.2|506
1700732100000|2023-11-23 09:35:00|2368.3|2366.3|2368.3|2366.3|2369.5|2367.3|2367.2|2365.2|454
1700732400000|2023-11-23 09:40:00|2368.4|2366.4|2372.2|2370.2|2372.8|2370.8|2368.1|2366.1|324
1700732700000|2023-11-23 09:45:00|2372.4|2370.4|2367.7|2365.7|2372.6|2370.6|2367.5|2365.5|481
1700733000000|2023-11-23 09:50:00|2367.8|2365.8|2369.7|2367.7|2369.8|2367.8|2367.6|2365.2|238
1700733300000|2023-11-23 09:55:00|2369.8|2367.8|2369.2|2367.2|2369.9|2367.9|2368.7|2366.7|233
1700733600000|2023-11-23 10:00:00|2369.3|2367.3|2369.4|2367.4|2370.4|2368.3|2368.9|2366.9|242
1700733900000|2023-11-23 10:05:00|2369.3|2367.3|2367.9|2365.9|2369.8|2367.8|2366.5|2364.5|282
1700734200000|2023-11-23 10:10:00|2368|2366|2369.6|2367.6|2370.6|2368.4|2367.8|2365.8|285
1700734500000|2023-11-23 10:15:00|2369.7|2367.7|2367.7|2365.7|2370.8|2368.8|2367.1|2365.1|311
1700734800000|2023-11-23 10:20:00|2367.8|2365.8|2367.3|2365.3|2367.8|2365.8|2366.1|2364.1|271
1700735100000|2023-11-23 10:25:00|2367.2|2365.2|2367.9|2365.9|2368.4|2366.4|2366.5|2364.5|195
1700735400000|2023-11-23 10:30:00|2368|2366|2368.2|2366.2|2369.6|2367.6|2367.7|2365.7|238
1700735700000|2023-11-23 10:35:00|2368.1|2366.1|2367.6|2365.6|2368.8|2366.8|2367.1|2365.1|158
1700736000000|2023-11-23 10:40:00|2367.4|2365.4|2366.4|2364.4|2367.9|2365.9|2366|2364|139
1700736300000|2023-11-23 10:45:00|2366.6|2364.6|2367.3|2365.3|2368.1|2366.1|2366.5|2364.5|196
1700736600000|2023-11-23 10:50:00|2367.2|2365.2|2367.4|2365.4|2367.8|2365.8|2366.7|2364.7|144
1700736900000|2023-11-23 10:55:00|2367.6|2365.6|2368.4|2366.4|2369.4|2367.4|2367.2|2365.2|151
1700737200000|2023-11-23 11:00:00|2368.5|2366.5|2369.1|2367.1|2369.4|2367.4|2368.5|2366.5|179
1700737500000|2023-11-23 11:05:00|2369.2|2367.2|2369.6|2367.6|2370.2|2368.2|2368.6|2366.6|119
1700737800000|2023-11-23 11:10:00|2369.5|2367.5|2367.2|2365.2|2370|2368|2367.2|2365.2|117
1700738100000|2023-11-23 11:15:00|2367.4|2365.4|2368.7|2366.7|2368.7|2366.7|2367.1|2365.1|171
1700738400000|2023-11-23 11:20:00|2368.6|2366.6|2370.7|2368.7|2371.4|2369.4|2368.3|2366.3|216
1700738700000|2023-11-23 11:25:00|2370.9|2368.9|2370|2368|2371.1|2369.1|2369.6|2367.6|213
1700739000000|2023-11-23 11:30:00|2369.8|2367.8|2369.7|2367.7|2370.4|2368.4|2369.3|2367.3|159
1700739300000|2023-11-23 11:35:00|2369.6|2367.6|2370.5|2368.5|2371.1|2369.1|2369.4|2367.4|180
1700739600000|2023-11-23 11:40:00|2370.6|2368.6|2370.4|2368.4|2371.4|2369.4|2370.4|2368.4|146
1700739900000|2023-11-23 11:45:00|2370.5|2368.5|2369.1|2367.1|2371.2|2369.2|2368.9|2366.9|173
1700740200000|2023-11-23 11:50:00|2369.2|2367.2|2370.2|2367.2|2370.7|2368.5|2369|2367|186
1700740500000|2023-11-23 11:55:00|2370.1|2367.1|2368.5|2366.5|2370.9|2368.5|2368.2|2365.8|173
1700740800000|2023-11-23 12:00:00|2369|2366|2366.9|2364.9|2369.4|2367|2366.1|2363.8|367
1700741100000|2023-11-23 12:05:00|2367|2365|2365.7|2363.7|2367.9|2365.6|2365.4|2363.1|266
1700741400000|2023-11-23 12:10:00|2365.8|2363.8|2364.3|2362.3|2366.5|2364|2364|2362|195
1700741700000|2023-11-23 12:15:00|2364.1|2362.1|2365.8|2363.8|2367|2364.5|2364|2361.9|353
1700742000000|2023-11-23 12:20:00|2366.3|2363.3|2367.2|2365.2|2369.1|2366.6|2365.6|2363.3|391
1700742300000|2023-11-23 12:25:00|2367.3|2365.3|2365.9|2363.9|2368.1|2365.9|2365.6|2363.2|310
1700742600000|2023-11-23 12:30:00|2366|2364|2366|2364|2366.7|2364.4|2365.2|2362.7|286
1700742900000|2023-11-23 12:35:00|2365.9|2363.9|2367.8|2364.8|2368.3|2366.3|2365.8|2363.2|275
1700743200000|2023-11-23 12:40:00|2367.1|2365.1|2365.8|2363.8|2367.9|2365.3|2365.6|2363.6|328
1700743500000|2023-11-23 12:45:00|2365.9|2363.9|2367.2|2365.2|2367.4|2365.4|2365.9|2363.7|238
1700743800000|2023-11-23 12:50:00|2367.3|2365.3|2367.3|2365.3|2368.3|2366.3|2367.1|2364.7|291
1700744100000|2023-11-23 12:55:00|2367.2|2365.2|2366.5|2364.5|2367.3|2365.3|2365.4|2363.4|326
1700744400000|2023-11-23 13:00:00|2366.6|2364.6|2367.3|2365.3|2369.3|2367.3|2366.3|2364.3|595
1700744700000|2023-11-23 13:05:00|2367.8|2364.8|2366|2364|2369.1|2366.8|2365.7|2363.3|450
1700745000000|2023-11-23 13:10:00|2365.8|2363.8|2365.2|2363.2|2366.6|2364.3|2364.6|2362.6|394
1700745300000|2023-11-23 13:15:00|2365.1|2363.1|2365|2363|2367.2|2364.9|2364.9|2362.9|510
1700745600000|2023-11-23 13:20:00|2365.1|2363.1|2364.9|2362.9|2366.4|2364.4|2363.2|2361.2|554
1700745900000|2023-11-23 13:25:00|2364.8|2362.8|2364.8|2362.8|2365.6|2363.4|2363.7|2361.7|500
1700746200000|2023-11-23 13:30:00|2364.7|2362.7|2363.3|2361.3|2364.9|2362.9|2362.7|2360.7|431
1700746500000|2023-11-23 13:35:00|2363.4|2361.4|2362.4|2360.4|2363.7|2361.7|2362.2|2360|283
1700746800000|2023-11-23 13:40:00|2362.2|2360.2|2364.3|2362.3|2365.3|2362.9|2361.8|2359.8|429
1700747100000|2023-11-23 13:45:00|2364.4|2362.4|2365.1|2363.1|2366|2363.8|2363.9|2361.8|376
1700747400000|2023-11-23 13:50:00|2365.3|2363.3|2364.1|2362.1|2366|2363.6|2362.8|2360.8|362
1700747700000|2023-11-23 13:55:00|2364|2362|2364.1|2362.1|2364.9|2362.9|2363.4|2361.2|280
1700748000000|2023-11-23 14:00:00|2364.3|2362.3|2367.3|2365.3|2367.6|2365.6|2364.1|2361.9|455
1700748300000|2023-11-23 14:05:00|2367.4|2365.4|2365.5|2363.5|2369.4|2367.1|2364.6|2362.6|335
1700748600000|2023-11-23 14:10:00|2365.4|2363.4|2366.4|2364.4|2366.6|2364.6|2364.5|2362.5|415
1700748900000|2023-11-23 14:15:00|2366.5|2364.5|2367.7|2365.7|2368.6|2366.6|2365.4|2363.4|308
1700749200000|2023-11-23 14:20:00|2367.8|2365.8|2367.5|2365.5|2369.1|2367|2367.2|2365.2|328
1700749500000|2023-11-23 14:25:00|2367.4|2365.4|2371|2369|2371.3|2369.3|2367.4|2365.4|368
1700749800000|2023-11-23 14:30:00|2370.9|2368.9|2370.1|2368.1|2373.2|2371.2|2369.4|2367.4|430
1700750100000|2023-11-23 14:35:00|2370.2|2368.2|2371.7|2369.7|2372.5|2370.3|2369.5|2367.5|399
1700750400000|2023-11-23 14:40:00|2371.8|2369.8|2372.6|2370.6|2373.3|2371.3|2371.4|2369.4|316
1700750700000|2023-11-23 14:45:00|2372.7|2370.7|2375|2372|2375.2|2372.9|2372.6|2370.6|443
1700751000000|2023-11-23 14:50:00|2374.4|2372.4|2373.8|2370.8|2375.4|2373|2372.6|2370.1|503
1700751300000|2023-11-23 14:55:00|2373.3|2371.3|2376.5|2374.5|2377.6|2375.2|2373.3|2370.7|425
1700751600000|2023-11-23 15:00:00|2376.8|2373.8|2375.6|2373.6|2377.7|2375.1|2375.2|2372.7|396
1700751900000|2023-11-23 15:05:00|2375.7|2373.7|2374.4|2372.4|2376.7|2374.2|2373.2|2370.7|354
1700752200000|2023-11-23 15:10:00|2374.5|2372.5|2374.9|2372.9|2375.7|2373.1|2373.7|2371.2|201
1700752500000|2023-11-23 15:15:00|2375|2373|2377.1|2374.1|2378.6|2376.2|2375|2372.6|272
1700752800000|2023-11-23 15:20:00|2377.2|2374.2|2376.9|2373.9|2379.7|2376.9|2376|2373.6|317
1700753100000|2023-11-23 15:25:00|2377|2374|2377|2375|2378.3|2375.7|2376.6|2373.9|290
1700753400000|2023-11-23 15:30:00|2377.3|2374.3|2377|2375|2378.2|2376|2376.5|2374|276
1700753700000|2023-11-23 15:35:00|2377.6|2374.6|2375.2|2373.2|2377.6|2375.2|2375.1|2372.7|239
1700754000000|2023-11-23 15:40:00|2375.3|2373.3|2373.9|2371.9|2376.6|2374.2|2373.5|2371.5|304
1700754300000|2023-11-23 15:45:00|2374|2372|2375.1|2373.1|2375.1|2373.1|2373.8|2371.7|167
1700754600000|2023-11-23 15:50:00|2375|2373|2375|2373|2376.6|2373.9|2374.6|2372.1|291
1700754900000|2023-11-23 15:55:00|2375.1|2373.1|2374.6|2372.6|2375.8|2373.4|2373.7|2371.3|245
1700755200000|2023-11-23 16:00:00|2374.5|2372.5|2374.2|2372.2|2375.2|2372.7|2373.9|2371.6|152
1700755500000|2023-11-23 16:05:00|2374.1|2372.1|2372|2370|2374.2|2372.1|2371.6|2369.2|526
1700755800000|2023-11-23 16:10:00|2371.9|2369.9|2371.8|2369.8|2373|2370|2371.2|2368.6|266
1700756100000|2023-11-23 16:15:00|2371.9|2369.9|2371.8|2369.8|2372.3|2370|2371.2|2368.6|151
1700756400000|2023-11-23 16:20:00|2371.7|2369.7|2372.7|2370.7|2373.3|2371|2371.6|2369.3|182
1700756700000|2023-11-23 16:25:00|2373|2371|2373.2|2371.2|2373.6|2371.2|2372.2|2369.8|121
1700757000000|2023-11-23 16:30:00|2373.1|2371.1|2373.3|2371.3|2374.7|2372.7|2373|2370.6|204
1700757300000|2023-11-23 16:35:00|2373.5|2371.5|2370.9|2368.9|2374.7|2372.4|2370.8|2368.8|217
1700757600000|2023-11-23 16:40:00|2371|2369|2371.5|2369.5|2372.3|2369.8|2370.8|2368.5|198
1700757900000|2023-11-23 16:45:00|2371.3|2369.3|2371.2|2369.2|2372.2|2369.9|2370.6|2368.1|109
1700758200000|2023-11-23 16:50:00|2371.1|2369.1|2370.7|2368.7|2372.8|2370.7|2370.5|2368|369
1700758500000|2023-11-23 16:55:00|2370.6|2368.6|2371.3|2369.3|2372.2|2369.9|2370.2|2367.9|403
1700758800000|2023-11-23 17:00:00|2371.4|2369.4|2371.3|2369.3|2371.8|2369.5|2371.1|2368.6|119
1700759100000|2023-11-23 17:05:00|2371.2|2369.2|2371.2|2369.2|2372.2|2369.8|2371.1|2368.6|81
1700759400000|2023-11-23 17:10:00|2371.1|2369.1|2371.2|2369.2|2372.2|2369.9|2371.1|2368.6|132
1700759700000|2023-11-23 17:15:00|2371.1|2369.1|2370.9|2368.9|2371.9|2369.5|2370.6|2368.2|175
1700760000000|2023-11-23 17:20:00|2371|2369|2370.4|2368.4|2371.8|2369.3|2370.3|2368.2|150
1700760300000|2023-11-23 17:25:00|2370.5|2368.5|2369.7|2367.7|2371.3|2368.9|2369.3|2366.7|168
1700760600000|2023-11-23 17:30:00|2369.8|2367.8|2370.7|2367.7|2371.2|2369.2|2368.7|2366.6|139
1700760900000|2023-11-23 17:35:00|2370.2|2368.2|2371.3|2369.3|2371.7|2369.3|2370.2|2367.8|91
1700761200000|2023-11-23 17:40:00|2371.6|2368.6|2371.7|2368.7|2371.7|2369.3|2371|2368.6|24
1700761500000|2023-11-23 17:45:00|2371.3|2369.3|2371.2|2369.2|2371.7|2369.4|2370.9|2368.6|23
1700761800000|2023-11-23 17:50:00|2371.3|2369.3|2372.2|2370.2|2372.4|2370.4|2370.7|2368.3|103
1700762100000|2023-11-23 17:55:00|2372.3|2370.3|2371.8|2369.8|2373|2370.8|2371.2|2368.7|102
1700762400000|2023-11-23 18:00:00|2371.7|2369.7|2370.7|2368.7|2372|2369.8|2370.6|2368.2|34
1700762700000|2023-11-23 18:05:00|2370.8|2368.8|2370.5|2367.5|2371.3|2368.9|2370.3|2367.3|37
1700763000000|2023-11-23 18:10:00|2370.4|2367.4|2368.7|2365.7|2370.5|2367.8|2368|2365.2|139
1700763300000|2023-11-23 18:15:00|2368.6|2365.6|2368.7|2365.7|2369|2366.6|2368.1|2365.4|43
1700763600000|2023-11-23 18:20:00|2368.4|2366.4|2369.2|2366.2|2369.8|2366.9|2368.4|2365.7|83
1700763900000|2023-11-23 18:25:00|2368.6|2366.6|2369.3|2366.3|2369.7|2367.1|2368.5|2365.9|62
1700764200000|2023-11-23 18:30:00|2369.4|2366.4|2369.3|2366.3|2369.7|2367|2369|2366.3|22
1700764500000|2023-11-23 18:35:00|2369.2|2366.2|2368.9|2365.9|2369.7|2366.7|2367.8|2365|118
1700764800000|2023-11-23 18:40:00|2369.2|2366.2|2369.4|2366.4|2369.7|2366.7|2368.6|2365.7|40
1700765100000|2023-11-23 18:45:00|2369.5|2366.5|2368.1|2365.1|2369.7|2366.7|2368.1|2365.1|29
1700765400000|2023-11-23 18:50:00|2368.4|2365.4|2367.9|2364.9|2368.4|2365.4|2367.6|2364.6|32
1700765700000|2023-11-23 18:55:00|2368.1|2365.1|2369|2366|2369|2366|2367.7|2364.7|57
1700766000000|2023-11-23 19:00:00|2368.7|2365.7|2368.7|2365.7|2369.5|2366.5|2368.3|2363.3|73
1700766300000|2023-11-23 19:05:00|2368.8|2365.8|2369.2|2366.2|2369.2|2366.2|2368|2365|52
1700766600000|2023-11-23 19:10:00|2369.3|2366.3|2369.4|2366.4|2370|2366.9|2368.1|2363.4|41
1700766900000|2023-11-23 19:15:00|2368.9|2365.9|2368|2365|2369.6|2366.6|2367.3|2364.3|52
1700767200000|2023-11-23 19:20:00|2367.9|2364.9|2368.4|2365.4|2368.8|2365.4|2367.3|2363.4|40
1700767500000|2023-11-23 19:25:00|2369.2|2363.8|2384|2378.4|2391.5|2382.5|2367.5|2363.5|120
1700780400000|2023-11-23 23:00:00|2371.6|2368.6|2372|2369|2372.3|2369.3|2370.9|2367.9|50
1700780700000|2023-11-23 23:05:00|2371.8|2368.8|2371.3|2368.3|2372|2369|2369.2|2366.2|136
1700781000000|2023-11-23 23:10:00|2371.5|2368.5|2371.7|2368.7|2373|2370|2370.8|2368.1|96
1700781300000|2023-11-23 23:15:00|2372|2369|2371.3|2368.3|2372|2369|2371|2368|91
1700781600000|2023-11-23 23:20:00|2371.5|2368.5|2371.5|2368.5|2372|2369|2371|2368|37
1700781900000|2023-11-23 23:25:00|2371.4|2368.4|2370.8|2367.8|2371.7|2368.7|2370.6|2367.6|107
1700782200000|2023-11-23 23:30:00|2371.4|2368.4|2371.1|2368.1|2371.9|2368.9|2370.6|2367.6|65
1700782500000|2023-11-23 23:35:00|2371.3|2368.3|2372|2369|2372.4|2369.4|2371.1|2368.1|50
1700782800000|2023-11-23 23:40:00|2372.1|2369.1|2373.1|2370.1|2373.3|2370.3|2372|2369|66
1700783100000|2023-11-23 23:45:00|2373|2370|2371.9|2368.9|2373|2370|2371.5|2368.5|115
1700783400000|2023-11-23 23:50:00|2372.1|2369.1|2371.5|2368.5|2372.3|2369.3|2371|2368|87
1700783700000|2023-11-23 23:55:00|2371.6|2368.6|2371.6|2368.6|2371.7|2368.7|2371|2368|52
1700784000000|2023-11-24 00:00:00|2371.5|2368.5|2370.6|2367.6|2371.8|2368.8|2370|2367|112
1700784300000|2023-11-24 00:05:00|2370.7|2367.7|2369.4|2366.4|2370.8|2367.8|2369.3|2366.3|89
1700784600000|2023-11-24 00:10:00|2369.5|2366.5|2369.8|2366.8|2370.2|2367.2|2369|2366|141
1700784900000|2023-11-24 00:15:00|2369.9|2366.9|2369.7|2366.7|2370.5|2367.5|2369.5|2366.5|141
1700785200000|2023-11-24 00:20:00|2369.6|2366.6|2370.1|2367.1|2370.2|2367.2|2369.4|2366.4|99
1700785500000|2023-11-24 00:25:00|2370.2|2367.2|2369.5|2366.5|2370.7|2367.7|2369.3|2366.3|92
1700785800000|2023-11-24 00:30:00|2369.4|2366.4|2369.7|2366.7|2370.6|2367.6|2369.4|2366.4|86
1700786100000|2023-11-24 00:35:00|2369.6|2366.6|2370.5|2367.5|2370.7|2367.7|2369.5|2366.5|73
1700786400000|2023-11-24 00:40:00|2370.4|2367.4|2370.7|2367.7|2371.2|2368.2|2370.4|2367.4|68
1700786700000|2023-11-24 00:45:00|2370.6|2367.6|2371.9|2368.9|2372.7|2369.7|2370.6|2367.6|123
1700787000000|2023-11-24 00:50:00|2372|2369|2372.6|2369.6|2373.2|2370.2|2371.5|2368.5|157
1700787300000|2023-11-24 00:55:00|2372.5|2369.5|2372.4|2369.4|2373.1|2370.1|2371.9|2368.9|182
1700787600000|2023-11-24 01:00:00|2372.2|2369.2|2373|2370|2373.4|2370.4|2371.5|2368.5|424
1700787900000|2023-11-24 01:05:00|2373.1|2370.1|2372.5|2369.5|2373.3|2370.3|2372.2|2369.2|250
1700788200000|2023-11-24 01:10:00|2372.4|2369.4|2370.5|2367.5|2373|2370|2370.4|2367.4|228
1700788500000|2023-11-24 01:15:00|2370.6|2367.6|2370.8|2367.8|2372|2369|2369.9|2366.9|446
1700788800000|2023-11-24 01:20:00|2370.5|2367.5|2369.5|2366.5|2371.8|2368.8|2369.2|2366.2|323
1700789100000|2023-11-24 01:25:00|2369.4|2366.4|2369|2366|2369.5|2366.5|2367.9|2364.9|377
1700789400000|2023-11-24 01:30:00|2369.1|2366.1|2367.6|2364.6|2369.6|2366.6|2367.4|2364.5|422
1700789700000|2023-11-24 01:35:00|2367.8|2364.8|2368.6|2365.6|2369.2|2366.2|2367.3|2364.5|369
1700790000000|2023-11-24 01:40:00|2368.5|2365.5|2369.9|2366.9|2370.1|2367.1|2367.1|2364.1|372
1700790300000|2023-11-24 01:45:00|2370|2367|2370.4|2367.4|2371.4|2368.7|2369.6|2366.6|459
1700790600000|2023-11-24 01:50:00|2370.5|2367.5|2369.1|2366.1|2370.9|2368|2368.1|2365.5|350
1700790900000|2023-11-24 01:55:00|2369|2366|2371.4|2368.4|2371.5|2368.5|2368.6|2365.8|293
1700791200000|2023-11-24 02:00:00|2371.3|2368.3|2370.2|2367.2|2371.4|2368.4|2369|2366.4|179
1700791500000|2023-11-24 02:05:00|2370.1|2367.1|2370|2367|2370.9|2368.2|2369.1|2366.1|320
1700791800000|2023-11-24 02:10:00|2369.9|2366.9|2371|2368|2371.9|2369.3|2369.6|2366.6|231
1700792100000|2023-11-24 02:15:00|2371.1|2368.1|2371.1|2368.1|2371.6|2369|2369.7|2367|214
1700792400000|2023-11-24 02:20:00|2371.2|2368.2|2369.8|2366.8|2371.4|2368.8|2369.3|2366.6|191
1700792700000|2023-11-24 02:25:00|2369.7|2366.7|2368.9|2365.9|2370|2367.4|2368.2|2365.6|216
1700793000000|2023-11-24 02:30:00|2368.7|2365.7|2369.1|2366.1|2369.3|2366.5|2368.1|2365.5|176
1700793300000|2023-11-24 02:35:00|2368.9|2365.9|2368.8|2365.8|2369.7|2366.9|2368.4|2365.6|228
1700793600000|2023-11-24 02:40:00|2368.7|2365.7|2368.3|2365.3|2368.9|2366|2367.8|2365.1|170
1700793900000|2023-11-24 02:45:00|2368.4|2365.4|2367.6|2364.6|2369|2366.3|2367|2364.3|178
1700794200000|2023-11-24 02:50:00|2367.7|2364.7|2368.6|2365.6|2369.7|2366.7|2367.3|2364.3|305
1700794500000|2023-11-24 02:55:00|2368.5|2365.5|2368.5|2365.5|2369.7|2366.9|2367.8|2365.1|261
1700794800000|2023-11-24 03:00:00|2368|2366|2366.9|2363.9|2368.6|2366.1|2366.4|2363.4|217
1700795100000|2023-11-24 03:05:00|2367|2364|2368.6|2365.6|2368.9|2366.3|2366.4|2363.4|358
1700795400000|2023-11-24 03:10:00|2368.7|2365.7|2367.9|2365.9|2368.8|2366.2|2367.5|2364.9|167
1700795700000|2023-11-24 03:15:00|2368.3|2365.3|2368.2|2365.2|2368.9|2366.5|2367.6|2364.9|197
1700796000000|2023-11-24 03:20:00|2368.3|2365.3|2369.2|2366.2|2369.5|2366.7|2368.2|2365.2|218
1700796300000|2023-11-24 03:25:00|2369.1|2366.1|2369.5|2366.5|2369.9|2366.9|2369|2366|145
1700796600000|2023-11-24 03:30:00|2369.4|2366.4|2370.1|2367.1|2370.9|2368.1|2369.4|2366.4|68
1700796900000|2023-11-24 03:35:00|2370.4|2367.4|2369.6|2366.6|2370.7|2367.7|2369.4|2366.4|273
1700797200000|2023-11-24 03:40:00|2369.8|2366.8|2369|2367|2370.2|2367.5|2368.9|2366.4|126
1700797500000|2023-11-24 03:45:00|2368.9|2366.9|2370.1|2367.1|2370.2|2367.3|2368.5|2366.2|128
1700797800000|2023-11-24 03:50:00|2369.7|2367.7|2369.1|2366.1|2370|2367.7|2368.7|2366|184
1700798100000|2023-11-24 03:55:00|2369.2|2366.2|2370.3|2367.3|2370.3|2367.3|2368.8|2366.1|156
1700798400000|2023-11-24 04:00:00|2370.1|2367.1|2370.1|2367.1|2370.8|2368.2|2369.5|2366.8|106
1700798700000|2023-11-24 04:05:00|2370|2367|2371|2368|2371.3|2368.3|2369.4|2366.8|130
1700799000000|2023-11-24 04:10:00|2371.1|2368.1|2372.1|2369.1|2372.9|2370.8|2370.5|2368|187
1700799300000|2023-11-24 04:15:00|2372|2369|2372.4|2369.4|2372.6|2369.9|2371.1|2368.1|260
1700799600000|2023-11-24 04:20:00|2372.2|2369.2|2372.2|2369.2|2373|2370|2371.6|2368.6|197
1700799900000|2023-11-24 04:25:00|2372.3|2369.3|2373.2|2370.2|2373.8|2370.9|2372.3|2369.3|141
1700800200000|2023-11-24 04:30:00|2373.4|2370.4|2373.2|2370.2|2373.7|2371.2|2372.6|2369.9|103
1700800500000|2023-11-24 04:35:00|2373.1|2370.1|2373.1|2370.1|2374|2371|2372.6|2369.9|136
1700800800000|2023-11-24 04:40:00|2373.3|2370.3|2374.6|2371.6|2375.2|2372.2|2372.9|2370.1|181
1700801100000|2023-11-24 04:45:00|2374.5|2371.5|2374.7|2371.7|2374.8|2371.8|2374.3|2371.3|121
1700801400000|2023-11-24 04:50:00|2374.5|2371.5|2374.5|2372.5|2375.9|2373.1|2374|2371.4|241
1700801700000|2023-11-24 04:55:00|2375|2372|2375.1|2372.1|2375.5|2372.7|2374.5|2371.9|113
1700802000000|2023-11-24 05:00:00|2375|2372|2374.7|2371.7|2375.3|2372.8|2374|2371.5|146
1700802300000|2023-11-24 05:05:00|2374.8|2371.8|2374.9|2371.9|2375.1|2372.7|2374|2371.5|127
1700802600000|2023-11-24 05:10:00|2374.8|2371.8|2374.7|2371.7|2375.1|2372.1|2374.6|2371.6|83
1700802900000|2023-11-24 05:15:00|2374.6|2371.6|2374.5|2371.5|2375|2372.4|2374.2|2371.5|108
1700803200000|2023-11-24 05:20:00|2374.4|2371.4|2375|2372|2375.6|2372.6|2374.2|2371.4|54
1700803500000|2023-11-24 05:25:00|2374.9|2371.9|2374.9|2371.9|2375|2372|2374.4|2371.4|67
1700803800000|2023-11-24 05:30:00|2375|2372|2375.4|2372.4|2376.6|2374.3|2374|2371.4|206
1700804100000|2023-11-24 05:35:00|2375.5|2372.5|2375|2372|2375.7|2373.2|2374.3|2371.8|163
1700804400000|2023-11-24 05:40:00|2374.8|2371.8|2376|2373|2376.5|2373.5|2374.3|2371.7|211
1700804700000|2023-11-24 05:45:00|2376.1|2373.1|2371.7|2369.7|2376.5|2373.7|2371.1|2369|228
1700805000000|2023-11-24 05:50:00|2371.8|2369.8|2373.1|2370.1|2373.9|2371|2371.5|2369.1|241
1700805300000|2023-11-24 05:55:00|2373.2|2370.2|2374.4|2372.4|2375.4|2372.8|2372.3|2370|245
1700805600000|2023-11-24 06:00:00|2374.3|2372.3|2374|2371|2375.6|2373|2373|2370.6|370
1700805900000|2023-11-24 06:05:00|2374.1|2371.1|2372|2370|2374.1|2371.6|2371.8|2369.2|217
1700806200000|2023-11-24 06:10:00|2372.2|2370.2|2371.6|2368.6|2373.1|2370.4|2370.7|2368|188
1700806500000|2023-11-24 06:15:00|2371.5|2368.5|2372.5|2370.5|2373.1|2370.7|2370.9|2368.3|271
1700806800000|2023-11-24 06:20:00|2372.6|2370.6|2373.7|2370.7|2374.3|2371.9|2372.6|2369.9|268
1700807100000|2023-11-24 06:25:00|2373.8|2370.8|2373.2|2370.2|2374.6|2372.1|2372.6|2370.1|280
1700807400000|2023-11-24 06:30:00|2373.3|2370.3|2372.7|2369.7|2373.6|2371.1|2372.2|2369.5|205
1700807700000|2023-11-24 06:35:00|2372.6|2369.6|2373.3|2371.3|2373.8|2371.5|2372.2|2369.4|193
1700808000000|2023-11-24 06:40:00|2373.2|2371.2|2372.7|2370.7|2374|2371.4|2372.6|2370|88
1700808300000|2023-11-24 06:45:00|2372.6|2370.6|2373.1|2370.1|2373.4|2370.8|2372.1|2369.4|222
1700808600000|2023-11-24 06:50:00|2373.3|2370.3|2372.6|2369.6|2373.8|2371.2|2371.6|2369.1|210
1700808900000|2023-11-24 06:55:00|2372.5|2369.5|2372.2|2369.2|2373.2|2370.3|2371.8|2369|219
1700809200000|2023-11-24 07:00:00|2372.3|2369.3|2370.1|2368.1|2372.6|2370.2|2369.7|2367.7|218
1700809500000|2023-11-24 07:05:00|2369.9|2367.9|2370.4|2368.4|2371.7|2369.6|2369.9|2367.9|189
1700809800000|2023-11-24 07:10:00|2370.2|2368.2|2367.6|2364.6|2370.2|2368.2|2367|2364.4|300
1700810100000|2023-11-24 07:15:00|2367.4|2364.4|2365.8|2362.8|2367.6|2365.2|2364.5|2362.1|319
1700810400000|2023-11-24 07:20:00|2365.2|2363.2|2361.8|2359.8|2366|2363.4|2361.1|2359.1|257
1700810700000|2023-11-24 07:25:00|2361.7|2359.7|2358.2|2355.2|2362.1|2359.8|2357.6|2355.1|485
1700811000000|2023-11-24 07:30:00|2358.3|2355.3|2359.3|2357.3|2360.2|2357.8|2357.8|2355.2|573
1700811300000|2023-11-24 07:35:00|2359.6|2357.6|2363.3|2361.3|2363.5|2361.5|2359.1|2357.1|322
1700811600000|2023-11-24 07:40:00|2363.2|2361.2|2363.2|2360.2|2363.6|2361.3|2361.6|2358.9|284
1700811900000|2023-11-24 07:45:00|2362.9|2360.9|2362.4|2360.4|2363.9|2361.7|2362.2|2359.9|366
1700812200000|2023-11-24 07:50:00|2362.5|2360.5|2365.3|2363.3|2366.1|2364.1|2362.3|2359.9|234
1700812500000|2023-11-24 07:55:00|2365.4|2363.4|2366.2|2364.2|2367.3|2364.8|2363.9|2361.5|301
1700812800000|2023-11-24 08:00:00|2366.3|2364.3|2363.9|2361.9|2367.4|2365|2363.3|2361.3|555
1700813100000|2023-11-24 08:05:00|2364|2362|2364.7|2361.7|2366.3|2364|2363.8|2361.3|317
1700813400000|2023-11-24 08:10:00|2364.6|2361.6|2363.4|2361.4|2365|2363|2362.3|2360.3|376
1700813700000|2023-11-24 08:15:00|2363.3|2361.3|2362.4|2360.4|2364.9|2362.5|2361.8|2359.3|497
1700814000000|2023-11-24 08:20:00|2362.3|2360.3|2365.4|2363.4|2366.2|2364.2|2362.1|2360.1|547
1700814300000|2023-11-24 08:25:00|2365.8|2363.8|2366.9|2364.9|2367.3|2365.3|2365.1|2362.5|825
1700814600000|2023-11-24 08:30:00|2366.8|2364.8|2367.2|2365.2|2368.4|2366.4|2365.7|2363.7|787
1700814900000|2023-11-24 08:35:00|2367.3|2365.3|2366|2364|2367.8|2365.8|2365.7|2363.7|242
1700815200000|2023-11-24 08:40:00|2366.1|2364.1|2367.2|2365.2|2367.3|2365.3|2365.6|2363.6|276
1700815500000|2023-11-24 08:45:00|2367.1|2365.1|2367.3|2365.3|2367.8|2365.8|2365.8|2363.8|414
1700815800000|2023-11-24 08:50:00|2367.2|2365.2|2366.8|2364.8|2368|2366|2366.2|2364.2|548
1700816100000|2023-11-24 08:55:00|2367|2365|2367.1|2365.1|2367.1|2365.1|2366|2364|498
1700816400000|2023-11-24 09:00:00|2366.9|2364.9|2369.1|2367.1|2369.1|2367.1|2366.8|2364.8|492
1700816700000|2023-11-24 09:05:00|2369|2367|2369.6|2367.6|2370.3|2368.3|2367.8|2365.8|515
1700817000000|2023-11-24 09:10:00|2369.7|2367.7|2370.5|2368.5|2371.1|2369.1|2369.1|2367.1|649
1700817300000|2023-11-24 09:15:00|2370.6|2368.6|2370.6|2368.6|2371.7|2369.7|2370.1|2368.1|673
1700817600000|2023-11-24 09:20:00|2370.7|2368.7|2370|2368|2371.2|2369.2|2369.7|2367.7|334
1700817900000|2023-11-24 09:25:00|2369.8|2367.8|2371.6|2369.6|2371.8|2369.8|2369.6|2367.6|245
1700818200000|2023-11-24 09:30:00|2371.8|2369.8|2371.6|2369.6|2372.2|2370.2|2371.1|2369.1|304
1700818500000|2023-11-24 09:35:00|2371.7|2369.7|2370.2|2368.2|2372.3|2370.3|2370|2368|450
1700818800000|2023-11-24 09:40:00|2370.1|2368.1|2370.2|2368.2|2370.5|2368.5|2369.1|2366.7|548
1700819100000|2023-11-24 09:45:00|2370.1|2368.1|2370.2|2368.2|2371.6|2369.6|2370.1|2368.1|233
1700819400000|2023-11-24 09:50:00|2370.3|2368.3|2372.7|2370.7|2372.8|2370.8|2369.7|2367.7|220
1700819700000|2023-11-24 09:55:00|2372.6|2370.6|2371.3|2369.3|2373|2371|2370.7|2368.7|291
1700820000000|2023-11-24 10:00:00|2371|2369|2371.6|2369.6|2372.3|2370.3|2370.9|2368.9|252
1700820300000|2023-11-24 10:05:00|2371.7|2369.7|2372.3|2370.3|2373.2|2371.1|2371.6|2369.6|328
1700820600000|2023-11-24 10:10:00|2372.2|2370.2|2372|2370|2373.2|2371.2|2370.9|2368.9|296
1700820900000|2023-11-24 10:15:00|2371.9|2369.9|2373.2|2371.2|2373.3|2371.3|2371.2|2369.2|201
1700821200000|2023-11-24 10:20:00|2373.3|2371.3|2371.5|2369.5|2374.9|2372.6|2371|2369|409
1700821500000|2023-11-24 10:25:00|2371.4|2369.4|2371.1|2369.1|2372.1|2370.1|2370.1|2368.1|304
1700821800000|2023-11-24 10:30:00|2371|2369|2370.3|2368.3|2371.9|2369.6|2369.1|2367.1|380
1700822100000|2023-11-24 10:35:00|2370.1|2368.1|2371|2369|2371.5|2369.5|2370.1|2368.1|167
1700822400000|2023-11-24 10:40:00|2371.1|2369.1|2374|2372|2374|2372|2371.1|2369.1|195
1700822700000|2023-11-24 10:45:00|2374.1|2372.1|2374.8|2372.8|2375.7|2373.7|2373.7|2371.7|218
1700823000000|2023-11-24 10:50:00|2374.6|2372.6|2375|2373|2375.1|2373.1|2374.1|2372.1|161
1700823300000|2023-11-24 10:55:00|2375.1|2373.1|2374.8|2372.8|2375.3|2373.3|2374|2372|166
1700823600000|2023-11-24 11:00:00|2374.9|2372.9|2375.9|2373.9|2376.5|2374.5|2374.6|2372.6|266
1700823900000|2023-11-24 11:05:00|2375.7|2373.7|2373.4|2371.4|2375.8|2373.8|2372.7|2370.7|187
1700824200000|2023-11-24 11:10:00|2373.5|2371.5|2372.7|2370.7|2374|2372|2372|2370|215
1700824500000|2023-11-24 11:15:00|2372.6|2370.6|2374.9|2372.9|2375.3|2373.3|2372.6|2370.6|233
1700824800000|2023-11-24 11:20:00|2375|2373|2373.2|2371.2|2375.2|2373.2|2372.6|2370.6|337
1700825100000|2023-11-24 11:25:00|2373.4|2371.4|2371.9|2369.9|2373.8|2371.8|2371.6|2369.6|227
1700825400000|2023-11-24 11:30:00|2372.1|2370.1|2371.7|2369.7|2372.2|2370.2|2371.3|2369.3|210
1700825700000|2023-11-24 11:35:00|2371.6|2369.6|2372.8|2370.8|2373|2371|2371.4|2369.4|202
1700826000000|2023-11-24 11:40:00|2372.7|2370.7|2372.3|2370.3|2373.3|2371.3|2372|2370|211
1700826300000|2023-11-24 11:45:00|2372.4|2370.4|2373.9|2371.9|2374.3|2372.3|2372.3|2370.3|195
1700826600000|2023-11-24 11:50:00|2373.7|2371.7|2372.8|2370.8|2373.8|2371.8|2371.9|2369.9|211
1700826900000|2023-11-24 11:55:00|2372.6|2370.6|2371.5|2369.5|2372.8|2370.8|2371.2|2369.2|222
1700827200000|2023-11-24 12:00:00|2371.8|2369.8|2371.6|2369.6|2373|2371|2371.5|2369.1|184
1700827500000|2023-11-24 12:05:00|2371.7|2369.7|2374.5|2372.5|2375.2|2373.2|2371.7|2369.7|245
1700827800000|2023-11-24 12:10:00|2374.3|2372.3|2373.6|2371.6|2374.6|2372.5|2373.2|2371.2|187
1700828100000|2023-11-24 12:15:00|2373.7|2371.7|2371.6|2369.6|2374.4|2372.4|2371|2369|233
1700828400000|2023-11-24 12:20:00|2371.7|2369.7|2371.7|2369.7|2372.1|2370.1|2370.7|2368.7|180
1700828700000|2023-11-24 12:25:00|2371.6|2369.6|2371.9|2369.9|2372.7|2370.7|2370.8|2368.8|222
1700829000000|2023-11-24 12:30:00|2371.8|2369.8|2370.9|2368.9|2372.1|2370.1|2370.9|2368.9|180
1700829300000|2023-11-24 12:35:00|2371.1|2369.1|2371.6|2369.6|2371.9|2369.9|2370.1|2368.1|212
1700829600000|2023-11-24 12:40:00|2371.5|2369.5|2369.1|2367.1|2371.7|2369.7|2368.8|2366.8|215
1700829900000|2023-11-24 12:45:00|2369.2|2367.2|2367.8|2365.8|2369.8|2367.8|2367.4|2365.4|247
1700830200000|2023-11-24 12:50:00|2367.9|2365.9|2369.3|2367.3|2369.6|2367.6|2367.6|2365.6|294
1700830500000|2023-11-24 12:55:00|2369.4|2367.4|2367.9|2365.9|2370|2368|2367.7|2365.7|231
1700830800000|2023-11-24 13:00:00|2367.8|2365.8|2368.3|2366.3|2368.9|2366.9|2367.1|2365.1|437
1700831100000|2023-11-24 13:05:00|2368.4|2366.4|2369.7|2367.7|2370.4|2368.4|2367.5|2365.5|461
1700831400000|2023-11-24 13:10:00|2369.5|2367.5|2372.4|2370.4|2376.2|2374.2|2369.3|2367.3|717
1700831700000|2023-11-24 13:15:00|2372.5|2370.5|2370.8|2368.8|2373.7|2371.7|2370.4|2368.4|540
1700832000000|2023-11-24 13:20:00|2370.7|2368.7|2376.7|2374.7|2377.1|2375.1|2369.1|2367.1|782
1700832300000|2023-11-24 13:25:00|2377.3|2375.3|2387.9|2385.9|2388.1|2386.1|2377.3|2375.3|1007
1700832600000|2023-11-24 13:30:00|2388.1|2386.1|2392.8|2390.8|2393.2|2391.2|2385.8|2383.8|1257
1700832900000|2023-11-24 13:35:00|2392.9|2390.9|2397.2|2395.2|2399.7|2397.7|2392.5|2390.5|1473
1700833200000|2023-11-24 13:40:00|2397.8|2395.8|2398|2396|2402.5|2400.5|2396.6|2394.6|978
1700833500000|2023-11-24 13:45:00|2398.2|2396.2|2396.7|2394.7|2398.9|2396.9|2394.4|2392.4|580
1700833800000|2023-11-24 13:50:00|2396.8|2394.8|2396.1|2394.1|2397.6|2395.6|2393.4|2391.4|604
1700834100000|2023-11-24 13:55:00|2396|2394|2396.8|2394.8|2398.2|2396.2|2396|2394|561
1700834400000|2023-11-24 14:00:00|2396.7|2394.7|2399|2397|2401|2399|2396.4|2394.4|763
1700834700000|2023-11-24 14:05:00|2398.8|2396.8|2403.3|2401.3|2404.3|2402.3|2398.4|2396.4|581
1700835000000|2023-11-24 14:10:00|2403.4|2401.4|2400.9|2398.9|2405.5|2403.5|2400.8|2398.8|631
1700835300000|2023-11-24 14:15:00|2401|2399|2404.5|2402.5|2407.1|2405.1|2400.9|2398.9|498
1700835600000|2023-11-24 14:20:00|2404.6|2402.6|2405|2403|2407.7|2405.7|2403.8|2401.8|706
1700835900000|2023-11-24 14:25:00|2405.1|2403.1|2405.1|2403.1|2408.2|2406.2|2404.5|2402.5|552
1700836200000|2023-11-24 14:30:00|2405|2403|2410|2408|2410.6|2408.6|2403.4|2401.4|976
1700836500000|2023-11-24 14:35:00|2410.1|2408.1|2414|2412|2414.5|2412.5|2408.7|2406.7|1039
1700836800000|2023-11-24 14:40:00|2414.2|2412.2|2412.7|2409.7|2415.8|2413.8|2409.3|2407.3|1044
1700837100000|2023-11-24 14:45:00|2413.6|2410.6|2411.2|2409.2|2413.9|2411.9|2407.9|2405.5|1278
1700837400000|2023-11-24 14:50:00|2410.9|2408.9|2413.9|2411.9|2415|2413|2409.1|2407.1|1035
1700837700000|2023-11-24 14:55:00|2414|2412|2418.8|2416.8|2420.4|2418.4|2413.2|2411.2|1101
1700838000000|2023-11-24 15:00:00|2419.2|2417.2|2426.4|2424.4|2430.5|2428.5|2419.2|2417.2|1324
1700838300000|2023-11-24 15:05:00|2426.6|2424.6|2429.7|2427.7|2431.3|2429.3|2424.8|2422.8|1105
1700838600000|2023-11-24 15:10:00|2429.6|2427.6|2429.4|2427.4|2431|2429|2426|2423.6|1000
1700838900000|2023-11-24 15:15:00|2429.5|2427.5|2425.7|2423.7|2431.4|2429.4|2425.4|2423.4|832
1700839200000|2023-11-24 15:20:00|2425.6|2423.6|2425.7|2423.7|2426.8|2424.8|2423.1|2421.1|819
1700839500000|2023-11-24 15:25:00|2426.2|2424.2|2422.7|2420.7|2426.4|2424.4|2422|2420|834
1700839800000|2023-11-24 15:30:00|2422.6|2420.6|2417.8|2415.8|2422.8|2420.8|2416.6|2414.6|992
1700840100000|2023-11-24 15:35:00|2417.9|2415.9|2420.3|2418.3|2421.9|2419.9|2417|2415|1126
1700840400000|2023-11-24 15:40:00|2420.4|2418.4|2424.2|2422.2|2424.2|2422.2|2419.3|2417.3|1278
1700840700000|2023-11-24 15:45:00|2424.3|2422.3|2422.2|2420.2|2424.3|2422.3|2420.8|2418.8|1067
1700841000000|2023-11-24 15:50:00|2422.1|2420.1|2423.9|2421.9|2424|2422|2420.5|2418.5|927
1700841300000|2023-11-24 15:55:00|2424.1|2422.1|2421.5|2419.5|2424.8|2422.8|2421.1|2419.1|574
1700841600000|2023-11-24 16:00:00|2421.4|2419.4|2420.4|2418.4|2421.7|2419.7|2418.5|2416.5|742
1700841900000|2023-11-24 16:05:00|2420.3|2418.3|2419.6|2417.6|2421.4|2419.4|2419.6|2417.6|810
1700842200000|2023-11-24 16:10:00|2419.7|2417.7|2422.7|2420.7|2423|2421|2419.6|2417.6|420
1700842500000|2023-11-24 16:15:00|2422.5|2420.5|2421|2419|2422.8|2420.8|2420.8|2418.8|516
1700842800000|2023-11-24 16:20:00|2420.9|2418.9|2425.3|2423.3|2425.3|2423.3|2420.9|2418.9|550
1700843100000|2023-11-24 16:25:00|2425.2|2423.2|2427|2425|2427.1|2425.1|2424.2|2422.2|541
1700843400000|2023-11-24 16:30:00|2427.1|2425.1|2426.1|2424.1|2428.5|2426.5|2426|2424|835
1700843700000|2023-11-24 16:35:00|2426.2|2424.2|2424.9|2422.9|2426.3|2424.3|2424.1|2422.1|544
1700844000000|2023-11-24 16:40:00|2425|2423|2427.2|2425.2|2428.3|2426.3|2425|2423|394
1700844300000|2023-11-24 16:45:00|2427.3|2425.3|2426.2|2424.2|2427.7|2425.7|2425.9|2423.9|412
1700844600000|2023-11-24 16:50:00|2426.3|2424.3|2426.1|2424.1|2427.3|2425.3|2425.6|2423.6|362
1700844900000|2023-11-24 16:55:00|2426.2|2424.2|2426.7|2424.7|2427.5|2425.5|2425.9|2423.9|297
1700845200000|2023-11-24 17:00:00|2426.6|2424.6|2427.8|2425.8|2429.3|2427.3|2426.6|2424.6|350
1700845500000|2023-11-24 17:05:00|2427.9|2425.9|2427.4|2425.4|2427.9|2425.9|2426.6|2424.6|325
1700845800000|2023-11-24 17:10:00|2427.3|2425.3|2429.4|2427.4|2430|2428|2427.2|2425.2|366
1700846100000|2023-11-24 17:15:00|2429.7|2427.7|2428.7|2426.7|2430.1|2428.1|2428.2|2426.2|348
1700846400000|2023-11-24 17:20:00|2428.8|2426.8|2428.9|2426.9|2430.7|2428.7|2428.7|2426.7|509
1700846700000|2023-11-24 17:25:00|2429|2427|2432.4|2430.4|2432.6|2430.6|2428.9|2426.9|484
1700847000000|2023-11-24 17:30:00|2432.3|2430.3|2431.2|2429.2|2432.7|2430.7|2431.1|2429.1|392
1700847300000|2023-11-24 17:35:00|2431.1|2429.1|2431.5|2429.5|2432|2430|2431|2429|180
1700847600000|2023-11-24 17:40:00|2431.6|2429.6|2431.6|2429.6|2432|2430|2430.2|2428.2|260
1700847900000|2023-11-24 17:45:00|2431.7|2429.7|2432.1|2430.1|2432.9|2430.9|2431.2|2429.2|302
1700848200000|2023-11-24 17:50:00|2432.4|2430.4|2433.6|2431.6|2433.9|2431.9|2432.1|2430.1|382
1700848500000|2023-11-24 17:55:00|2433.7|2431.7|2433.4|2431.4|2434.1|2432.1|2432.7|2430.7|270
1700848800000|2023-11-24 18:00:00|2433.5|2431.5|2431.2|2429.2|2433.7|2431.7|2430.6|2428.6|170
1700849100000|2023-11-24 18:05:00|2431.3|2429.3|2430.3|2428.3|2431.8|2429.8|2430.1|2428.1|208
1700849400000|2023-11-24 18:10:00|2430.2|2428.2|2431.8|2429.8|2431.9|2429.9|2429.9|2427.9|230
1700849700000|2023-11-24 18:15:00|2431.7|2429.7|2432.1|2430.1|2433.2|2430.7|2431.7|2429.2|137
1700850000000|2023-11-24 18:20:00|2432.2|2430.2|2434.2|2431.2|2434.2|2431.2|2432.2|2429.6|126
1700850300000|2023-11-24 18:25:00|2434.1|2431.1|2433.1|2430.1|2434.3|2431.7|2432.6|2429.9|121
1700850600000|2023-11-24 18:30:00|2433.3|2430.3|2433.1|2430.1|2433.5|2431.2|2432.5|2429.9|97
1700850900000|2023-11-24 18:35:00|2433.2|2430.2|2433.2|2431.2|2433.7|2431.3|2432.6|2430.1|56
1700851200000|2023-11-24 18:40:00|2433.9|2430.9|2434.2|2431.2|2435.2|2432.7|2433.6|2430.9|186
1701039600000|2023-11-26 23:00:00|2433.1|2426.1|2434.7|2431.7|2434.8|2431.8|2430.4|2425.5|136
1701039900000|2023-11-26 23:05:00|2434.9|2431.9|2441.7|2438.7|2442.5|2439.9|2433.8|2430.8|292
1701040200000|2023-11-26 23:10:00|2441.5|2438.5|2443|2441|2445.2|2442.5|2441.1|2438.1|223
1701040500000|2023-11-26 23:15:00|2443.1|2441.1|2437.1|2434.1|2443.6|2441.1|2436.3|2433.5|241
1701040800000|2023-11-26 23:20:00|2437.2|2434.2|2438.8|2436.8|2439.7|2437.2|2435.9|2433.6|211
1701041100000|2023-11-26 23:25:00|2439.5|2436.5|2437.3|2434.3|2441.7|2438.9|2436.7|2433.9|254
1701041400000|2023-11-26 23:30:00|2437.5|2434.5|2437.3|2434.3|2438.5|2435.7|2436.5|2433.5|177
1701041700000|2023-11-26 23:35:00|2437.1|2434.1|2436.6|2433.6|2438.2|2435.6|2436|2433.5|135
1701042000000|2023-11-26 23:40:00|2436.8|2433.8|2438.3|2435.3|2439.2|2436.6|2436.7|2433.7|252
1701042300000|2023-11-26 23:45:00|2438.2|2435.2|2436.1|2434.1|2438.7|2436.2|2435.4|2432.6|263
1701042600000|2023-11-26 23:50:00|2435.8|2433.8|2432|2429|2436.5|2433.8|2431.8|2428.8|158
1701042900000|2023-11-26 23:55:00|2432.2|2429.2|2435.1|2432.1|2437|2434|2431.8|2428.8|189
1701043200000|2023-11-27 00:00:00|2435.2|2432.2|2433.9|2430.9|2436.4|2433.4|2433.3|2430.3|203
1701043500000|2023-11-27 00:05:00|2433.8|2430.8|2436.3|2433.3|2436.4|2433.4|2432.8|2429.8|217
1701043800000|2023-11-27 00:10:00|2436.4|2433.4|2436.2|2433.2|2437.6|2434.6|2435.6|2432.8|187
1701044100000|2023-11-27 00:15:00|2436|2433|2434.3|2431.3|2436.3|2433.3|2433.5|2430.8|228
1701044400000|2023-11-27 00:20:00|2434.4|2431.4|2435.7|2432.7|2436.4|2433.7|2434.4|2431.4|268
1701044700000|2023-11-27 00:25:00|2435.8|2432.8|2434.7|2432.7|2436.1|2433.1|2434.2|2431.2|194
1701045000000|2023-11-27 00:30:00|2434.6|2432.6|2434.6|2431.6|2435.9|2432.9|2433.6|2430.8|181
1701045300000|2023-11-27 00:35:00|2434.5|2431.5|2435.3|2432.3|2435.5|2433.1|2433.5|2430.7|196
1701045600000|2023-11-27 00:40:00|2435.6|2432.6|2434.2|2432.2|2436.3|2434|2433.6|2431.3|153
1701045900000|2023-11-27 00:45:00|2434.3|2432.3|2432.1|2429.1|2435|2432.3|2431.2|2428.9|235
1701046200000|2023-11-27 00:50:00|2431.8|2429.8|2431|2428|2432.8|2430.5|2430.1|2427.4|486
1701046500000|2023-11-27 00:55:00|2431.3|2428.3|2429.6|2426.6|2431.4|2428.8|2427.9|2424.9|397
1701046800000|2023-11-27 01:00:00|2429.7|2426.7|2442.8|2439.8|2443.8|2440.8|2429.2|2426.6|767
1701047100000|2023-11-27 01:05:00|2442.5|2439.5|2442.1|2439.1|2445.1|2442.6|2439.1|2436.2|731
1701047400000|2023-11-27 01:10:00|2442|2439|2452.4|2449.4|2452.9|2449.9|2442|2439|744
1701047700000|2023-11-27 01:15:00|2452.3|2449.3|2467.7|2464.7|2480.4|2477.4|2449.1|2446.6|1246
1701048000000|2023-11-27 01:20:00|2468.8|2465.8|2479.4|2476.4|2480.3|2477.3|2467.3|2464.3|1097
1701048300000|2023-11-27 01:25:00|2479.2|2476.2|2482.5|2479.5|2483.6|2480.9|2474.1|2471.1|1119
1701048600000|2023-11-27 01:30:00|2482.4|2479.4|2479.7|2476.7|2482.4|2479.4|2477.4|2474.4|860
1701048900000|2023-11-27 01:35:00|2479.9|2476.9|2470.6|2467.6|2480.7|2477.7|2468.9|2465.9|687
1701049200000|2023-11-27 01:40:00|2469.3|2466.3|2467.8|2464.8|2471.2|2468.2|2467.1|2464.1|560
1701049500000|2023-11-27 01:45:00|2467.7|2464.7|2465.8|2462.8|2470.1|2467.1|2465.4|2462.4|569
1701049800000|2023-11-27 01:50:00|2465.7|2462.7|2466.7|2463.7|2470.6|2467.6|2465.2|2462.2|577
1701050100000|2023-11-27 01:55:00|2466.4|2463.4|2463.7|2460.7|2466.4|2463.4|2462.1|2459.1|486
1701050400000|2023-11-27 02:00:00|2463.9|2460.9|2460.7|2457.7|2464.3|2461.4|2457.3|2454.6|634
1701050700000|2023-11-27 02:05:00|2461.1|2458.1|2460.8|2457.8|2463.1|2460.2|2460.1|2457.3|465
1701051000000|2023-11-27 02:10:00|2460.7|2457.7|2460.5|2457.5|2461.5|2458.5|2458.9|2456.1|431
1701051300000|2023-11-27 02:15:00|2460.7|2457.7|2457.5|2454.5|2461.6|2458.6|2456.5|2453.5|286
1701051600000|2023-11-27 02:20:00|2457.3|2454.3|2456.9|2453.9|2458.1|2455.1|2455.3|2452.3|295
1701051900000|2023-11-27 02:25:00|2456.8|2453.8|2456.8|2453.8|2458|2455|2456.6|2453.6|227
1701052200000|2023-11-27 02:30:00|2456.7|2453.7|2459.3|2457.3|2459.9|2457.5|2454.9|2452.6|431
1701052500000|2023-11-27 02:35:00|2459.4|2457.4|2461.6|2458.6|2462.3|2459.6|2459.1|2456.7|336
1701052800000|2023-11-27 02:40:00|2461.7|2458.7|2463.3|2460.3|2463.6|2460.6|2459.9|2457.5|291
1701053100000|2023-11-27 02:45:00|2463.2|2460.2|2464|2461|2464.3|2461.3|2461.5|2458.5|325
1701053400000|2023-11-27 02:50:00|2464.1|2461.1|2467.1|2464.1|2467.5|2464.9|2463.6|2460.6|288
1701053700000|2023-11-27 02:55:00|2466.7|2463.7|2469.2|2467.2|2469.8|2467.3|2464.8|2462.4|392
1701054000000|2023-11-27 03:00:00|2469|2467|2469.2|2467.2|2470.8|2468.2|2468|2465.6|339
1701054300000|2023-11-27 03:05:00|2469.1|2467.1|2467.8|2464.8|2470|2467.4|2467|2464.7|262
1701054600000|2023-11-27 03:10:00|2467.6|2464.6|2467.6|2464.6|2469.2|2466.6|2466.8|2464|341
1701054900000|2023-11-27 03:15:00|2467.4|2464.4|2462.5|2459.5|2468|2465|2461|2458|401
1701055200000|2023-11-27 03:20:00|2462.7|2459.7|2461.2|2458.2|2464.3|2461.3|2461.1|2458.1|208
1701055500000|2023-11-27 03:25:00|2461.3|2458.3|2459.8|2456.8|2461.9|2458.9|2458.5|2455.5|260
1701055800000|2023-11-27 03:30:00|2459.9|2456.9|2464.4|2461.4|2464.5|2461.5|2459.8|2456.8|253
1701056100000|2023-11-27 03:35:00|2464.2|2461.2|2466.5|2463.5|2466.9|2463.9|2463.7|2460.8|216
1701056400000|2023-11-27 03:40:00|2466.4|2463.4|2467.8|2464.8|2468.2|2465.2|2466.1|2463.4|181
1701056700000|2023-11-27 03:45:00|2467.7|2464.7|2468.3|2465.3|2469|2466|2467.4|2464.4|174
1701057000000|2023-11-27 03:50:00|2468.4|2465.4|2467.6|2464.6|2469|2466|2467.4|2464.4|199
1701057300000|2023-11-27 03:55:00|2467.5|2464.5|2465.5|2462.5|2467.5|2464.5|2465.5|2462.5|210
1701057600000|2023-11-27 04:00:00|2465.4|2462.4|2464.4|2461.4|2466.2|2463.2|2464|2461|277
1701057900000|2023-11-27 04:05:00|2464.5|2461.5|2464|2461|2465|2462.2|2463.8|2460.8|193
1701058200000|2023-11-27 04:10:00|2463.9|2460.9|2462.6|2459.6|2464.5|2461.6|2461.8|2458.8|260
1701058500000|2023-11-27 04:15:00|2462.7|2459.7|2465.1|2462.1|2465.1|2462.1|2462.5|2459.5|140
1701058800000|2023-11-27 04:20:00|2464.9|2461.9|2465.5|2462.5|2465.6|2462.6|2464.5|2461.5|142
1701059100000|2023-11-27 04:25:00|2465.4|2462.4|2464.5|2461.5|2466|2463|2463.9|2460.9|173
1701059400000|2023-11-27 04:30:00|2464.4|2461.4|2464|2461|2464.9|2461.9|2463.6|2460.6|111
1701059700000|2023-11-27 04:35:00|2463.9|2460.9|2466|2463|2466.2|2463.2|2463.2|2460.2|186
1701060000000|2023-11-27 04:40:00|2465.9|2462.9|2468|2465|2468.7|2465.7|2465.6|2462.6|229
1701060300000|2023-11-27 04:45:00|2468.1|2465.1|2467.3|2464.3|2469.1|2466.1|2466.4|2464|306
1701060600000|2023-11-27 04:50:00|2467.4|2464.4|2469.5|2466.5|2469.7|2466.7|2467.1|2464.1|271
1701060900000|2023-11-27 04:55:00|2469.4|2466.4|2468.4|2465.4|2469.8|2466.8|2468.1|2465.1|213
1701061200000|2023-11-27 05:00:00|2468.5|2465.5|2468.9|2465.9|2469.6|2466.6|2467.7|2464.7|188
1701061500000|2023-11-27 05:05:00|2469|2466|2468.5|2465.5|2469.1|2466.1|2468.3|2465.3|172
1701061800000|2023-11-27 05:10:00|2468.4|2465.4|2468.8|2465.8|2469|2466|2467.2|2464.7|131
1701062100000|2023-11-27 05:15:00|2468.9|2465.9|2468.5|2465.5|2469|2466.1|2467.6|2465|129
1701062400000|2023-11-27 05:20:00|2468.6|2465.6|2467.8|2464.8|2468.7|2466.1|2467|2464.3|189
1701062700000|2023-11-27 05:25:00|2467.9|2464.9|2465.5|2462.5|2468.2|2465.5|2465.1|2462.3|242
1701063000000|2023-11-27 05:30:00|2465.6|2462.6|2467.4|2464.4|2470.4|2467.4|2464.9|2462.5|391
1701063300000|2023-11-27 05:35:00|2467.3|2464.3|2466.6|2463.6|2467.6|2464.6|2465.5|2463.1|206
1701063600000|2023-11-27 05:40:00|2466.7|2463.7|2468.5|2465.5|2469.4|2466.4|2466.7|2463.7|197
1701063900000|2023-11-27 05:45:00|2468.4|2465.4|2468.6|2465.6|2469.5|2466.5|2468|2465|153
1701064200000|2023-11-27 05:50:00|2469.2|2466.2|2471.4|2468.4|2472|2469.2|2468.3|2465.3|232
1701064500000|2023-11-27 05:55:00|2471.6|2468.6|2473.6|2470.6|2473.8|2471.2|2470.4|2467.8|380
1701064800000|2023-11-27 06:00:00|2473.7|2470.7|2471.7|2468.7|2474.1|2471.1|2469.7|2467.1|409
1701065100000|2023-11-27 06:05:00|2471.8|2468.8|2472.5|2469.5|2472.5|2469.5|2469.2|2466.2|287
1701065400000|2023-11-27 06:10:00|2472.6|2469.6|2471.4|2468.4|2473|2470.4|2470.7|2468.1|224
1701065700000|2023-11-27 06:15:00|2471.3|2468.3|2465.6|2462.6|2472.1|2469.6|2465.5|2462.5|352
1701066000000|2023-11-27 06:20:00|2465.7|2462.7|2466.7|2463.7|2469|2466.4|2465.7|2462.7|299
1701066300000|2023-11-27 06:25:00|2466.9|2463.9|2466.7|2463.7|2467.6|2464.6|2466.3|2463.3|240
1701066600000|2023-11-27 06:30:00|2466.6|2463.6|2466.5|2463.5|2466.8|2463.8|2463.9|2460.9|340
1701066900000|2023-11-27 06:35:00|2466.6|2463.6|2464|2461|2467|2464|2463.7|2460.7|222
1701067200000|2023-11-27 06:40:00|2463.9|2460.9|2463.7|2460.7|2465|2462.6|2462.8|2460.4|314
1701067500000|2023-11-27 06:45:00|2463.6|2460.6|2461.1|2459.1|2464.4|2461.7|2460.5|2458|339
1701067800000|2023-11-27 06:50:00|2461.5|2458.5|2464|2461|2464|2461.3|2460.1|2457.5|290
1701068100000|2023-11-27 06:55:00|2463.9|2460.9|2464.3|2461.3|2465.5|2462.8|2462.6|2460|260
1701068400000|2023-11-27 07:00:00|2464.5|2461.5|2467.6|2464.6|2468|2465.3|2464|2461.5|384
1701068700000|2023-11-27 07:05:00|2467.7|2464.7|2470.7|2468.7|2470.9|2468.9|2466.7|2464.4|417
1701069000000|2023-11-27 07:10:00|2470.8|2468.8|2469.1|2467.1|2471.3|2469.3|2468.7|2466.4|304
1701069300000|2023-11-27 07:15:00|2469.2|2467.2|2468.4|2465.4|2469.5|2467.2|2466.9|2464.6|321
1701069600000|2023-11-27 07:20:00|2468.6|2465.6|2467.3|2464.3|2468.8|2466.7|2466|2463.9|276
1701069900000|2023-11-27 07:25:00|2467.4|2464.4|2467.1|2465.1|2467.6|2465.5|2465.5|2463.1|359
1701070200000|2023-11-27 07:30:00|2466.5|2464.5|2465.2|2462.2|2467.6|2465.6|2464.1|2462.1|514
1701070500000|2023-11-27 07:35:00|2465.3|2462.3|2463.2|2461.2|2465.9|2463.9|2463.2|2461|277
1701070800000|2023-11-27 07:40:00|2463.3|2461.3|2463.8|2461.8|2464.5|2462.5|2463|2460.4|222
1701071100000|2023-11-27 07:45:00|2463.7|2461.7|2463.7|2461.7|2465.8|2463.8|2463.1|2460.6|273
1701071400000|2023-11-27 07:50:00|2463.8|2461.8|2466.4|2464.4|2467.4|2465.4|2463.7|2461.7|268
1701071700000|2023-11-27 07:55:00|2466.3|2464.3|2467.4|2465.4|2467.7|2465.7|2465.7|2463.5|351
1701072000000|2023-11-27 08:00:00|2467.1|2465.1|2465.3|2463.3|2468.5|2466.5|2465.2|2463.2|481
1701072300000|2023-11-27 08:05:00|2465.1|2463.1|2465|2463|2466.4|2464.4|2463.7|2461.2|359
1701072600000|2023-11-27 08:10:00|2465.1|2463.1|2466.9|2464.9|2470.6|2468.6|2465.1|2463.1|485
1701072900000|2023-11-27 08:15:00|2467|2465|2467.9|2465.9|2469.7|2467.4|2466.6|2464.6|493
1701073200000|2023-11-27 08:20:00|2467.8|2465.8|2467.4|2465.4|2468.9|2466.9|2466.8|2464.8|357
1701073500000|2023-11-27 08:25:00|2467.6|2465.6|2468.9|2466.9|2469.9|2467.9|2467.5|2465.5|394
1701073800000|2023-11-27 08:30:00|2468.8|2466.8|2468.2|2466.2|2468.9|2466.9|2466.5|2464.5|359
1701074100000|2023-11-27 08:35:00|2468.3|2466.3|2470.7|2468.7|2471.4|2469.3|2467.2|2465.2|414
1701074400000|2023-11-27 08:40:00|2470.6|2468.6|2473|2471|2473.2|2471.2|2469.6|2467.6|358
1701074700000|2023-11-27 08:45:00|2472.8|2470.8|2477.2|2475.2|2477.4|2475.4|2472.1|2470.1|353
1701075000000|2023-11-27 08:50:00|2477|2475|2476.6|2474.6|2477.1|2475.1|2474.1|2472.1|265
1701075300000|2023-11-27 08:55:00|2476.2|2474.2|2478.2|2476.2|2479.4|2477.4|2475.5|2473.5|324
1701075600000|2023-11-27 09:00:00|2478.1|2476.1|2478.9|2476.9|2479.7|2477.7|2477.7|2475.7|335
1701075900000|2023-11-27 09:05:00|2478.8|2476.8|2479.6|2477.6|2481|2478.7|2478|2476|296
1701076200000|2023-11-27 09:10:00|2479.2|2477.2|2480.2|2478.2|2481.5|2479.5|2479|2477|334
1701076500000|2023-11-27 09:15:00|2480.1|2478.1|2481.6|2479.6|2482.3|2480.3|2478.7|2476.7|413
1701076800000|2023-11-27 09:20:00|2481.5|2479.5|2476.5|2474.5|2481.5|2479.5|2476.4|2474.4|265
1701077100000|2023-11-27 09:25:00|2476.6|2474.6|2476.8|2474.8|2479|2477|2476|2473.8|338
1701077400000|2023-11-27 09:30:00|2476.7|2474.7|2475.3|2473.3|2477.5|2475.2|2474.6|2472.5|361
1701077700000|2023-11-27 09:35:00|2475.2|2473.2|2473.9|2471.9|2476.3|2474.2|2473.9|2471.9|333
1701078000000|2023-11-27 09:40:00|2474|2472|2473.8|2471.8|2476.4|2474.4|2473.8|2471.8|296
1701078300000|2023-11-27 09:45:00|2473.7|2471.7|2476.3|2474.3|2476.6|2474.5|2473.3|2471.2|362
1701078600000|2023-11-27 09:50:00|2476.1|2474.1|2476.6|2474.6|2478.7|2476.5|2476.1|2473.7|305
1701078900000|2023-11-27 09:55:00|2477.1|2474.1|2474.6|2472.6|2478.1|2476.1|2474.3|2472.3|296
1701079200000|2023-11-27 10:00:00|2474.7|2472.7|2475.7|2473.7|2476.3|2474.3|2471.9|2469.9|415
1701079500000|2023-11-27 10:05:00|2475.8|2473.8|2473.4|2471.4|2476.2|2474.2|2473.3|2471.3|323
1701079800000|2023-11-27 10:10:00|2473.5|2471.5|2473.7|2471.7|2474.3|2472.3|2472.8|2470.8|334
1701080100000|2023-11-27 10:15:00|2473.6|2471.6|2473.3|2471.3|2474.1|2472.1|2471.2|2469.1|361
1701080400000|2023-11-27 10:20:00|2473.2|2471.2|2473.5|2471.5|2474.7|2472.4|2473.2|2470.7|313
1701080700000|2023-11-27 10:25:00|2473.4|2471.4|2475.2|2473.2|2475.8|2473.8|2473.1|2471.1|356
1701081000000|2023-11-27 10:30:00|2475.1|2473.1|2474.1|2472.1|2475.9|2473.3|2472.2|2470.1|478
1701081300000|2023-11-27 10:35:00|2473.9|2471.9|2477.2|2475.2|2478.1|2476.1|2473.4|2471.1|391
1701081600000|2023-11-27 10:40:00|2477.3|2475.3|2479.8|2477.8|2480.8|2478.8|2476.8|2474.6|390
1701081900000|2023-11-27 10:45:00|2479.7|2477.7|2480.1|2478.1|2481.3|2479.3|2479.1|2476.8|393
1701082200000|2023-11-27 10:50:00|2480.3|2478.3|2479.4|2477.4|2480.6|2478.3|2479|2477|374
1701082500000|2023-11-27 10:55:00|2479.3|2477.3|2479.8|2476.8|2480.1|2478.1|2478.8|2476.7|261
1701082800000|2023-11-27 11:00:00|2479.9|2476.9|2478.7|2476.7|2480.5|2478.4|2478.5|2476.5|276
1701083100000|2023-11-27 11:05:00|2479|2477|2476.7|2474.7|2479.6|2477.6|2476.4|2474|366
1701083400000|2023-11-27 11:10:00|2476.9|2474.9|2478.1|2476.1|2479|2476.9|2476.7|2474.7|291
1701083700000|2023-11-27 11:15:00|2478.2|2476.2|2477.5|2475.5|2478.5|2476.3|2476.9|2474.9|217
1701084000000|2023-11-27 11:20:00|2477.1|2475.1|2477.1|2475.1|2477.9|2475.9|2476.3|2474.3|253
1701084300000|2023-11-27 11:25:00|2477.2|2475.2|2478.1|2476.1|2479|2476.7|2476.6|2474.6|275
1701084600000|2023-11-27 11:30:00|2478.2|2476.2|2477.8|2475.8|2478.2|2476.2|2476.2|2474.2|316
1701084900000|2023-11-27 11:35:00|2477.9|2475.9|2476.7|2474.7|2478|2476|2476.4|2474.4|261
1701085200000|2023-11-27 11:40:00|2476.8|2474.8|2477.6|2475.6|2478|2476|2476|2474|219
1701085500000|2023-11-27 11:45:00|2477.5|2475.5|2478.4|2475.4|2479.2|2477.2|2477|2475|261
1701085800000|2023-11-27 11:50:00|2478.5|2475.5|2476.6|2474.6|2478.6|2476.2|2476.5|2474|229
1701086100000|2023-11-27 11:55:00|2476.5|2474.5|2476.7|2474.7|2477.9|2475.7|2476|2473.6|237
1701086400000|2023-11-27 12:00:00|2476.6|2474.6|2474.9|2472.9|2479|2476.7|2474.7|2471.7|341
1701086700000|2023-11-27 12:05:00|2474.7|2472.7|2476.1|2473.1|2477.3|2475|2474.4|2471.9|260
1701087000000|2023-11-27 12:10:00|2476.2|2473.2|2477.2|2475.2|2477.9|2475.4|2475.5|2473.1|284
1701087300000|2023-11-27 12:15:00|2477.3|2475.3|2478|2476|2478.7|2476.4|2476.8|2474.8|339
1701087600000|2023-11-27 12:20:00|2477.9|2475.9|2476.7|2474.7|2478.8|2476.5|2476.7|2474.7|274
1701087900000|2023-11-27 12:25:00|2476.6|2474.6|2471.8|2469.8|2477.4|2475.2|2470.7|2468.6|345
1701088200000|2023-11-27 12:30:00|2471.9|2469.9|2472.3|2470.3|2474.3|2471.8|2471.8|2469.8|346
1701088500000|2023-11-27 12:35:00|2472.2|2470.2|2474.3|2472.3|2474.6|2472.6|2472.2|2470.2|185
1701088800000|2023-11-27 12:40:00|2474.4|2472.4|2474.6|2472.6|2476.3|2474.3|2473.3|2470.9|221
1701089100000|2023-11-27 12:45:00|2474.7|2472.7|2474.1|2472.1|2475.9|2473.9|2473.8|2471.8|279
1701089400000|2023-11-27 12:50:00|2474.2|2472.2|2476.7|2474.7|2477.1|2475.1|2474.1|2472.1|251
1701089700000|2023-11-27 12:55:00|2476.6|2474.6|2475.3|2473.3|2476.7|2474.7|2474.8|2472.8|271
1701090000000|2023-11-27 13:00:00|2475.7|2473.7|2472.9|2470.9|2476.2|2473.7|2471.2|2469.2|495
1701090300000|2023-11-27 13:05:00|2472.8|2470.8|2471.3|2469.3|2475.5|2473.4|2471.3|2469.3|608
1701090600000|2023-11-27 13:10:00|2471.4|2469.4|2475.3|2473.3|2475.9|2473.4|2471.4|2469.4|461
1701090900000|2023-11-27 13:15:00|2475.4|2473.4|2474.3|2472.3|2476.7|2474.7|2473.2|2471.2|556
1701091200000|2023-11-27 13:20:00|2474.2|2472.2|2479.2|2477.2|2479.4|2477.4|2473.4|2471.4|601
1701091500000|2023-11-27 13:25:00|2478.9|2476.9|2482.2|2480.2|2482.6|2480.6|2477.2|2475.1|659
1701091800000|2023-11-27 13:30:00|2482.1|2480.1|2486.7|2484.7|2489|2487|2482|2480|729
1701092100000|2023-11-27 13:35:00|2486.9|2484.9|2474.6|2472.6|2486.9|2484.9|2473.4|2471.4|818
1701092400000|2023-11-27 13:40:00|2474.5|2472.5|2475.9|2473.9|2476.8|2474.8|2469.8|2467.8|859
1701092700000|2023-11-27 13:45:00|2476|2474|2481.4|2479.4|2483.4|2481.4|2476|2474|686
1701093000000|2023-11-27 13:50:00|2481.1|2479.1|2478.2|2476.2|2481.4|2479.4|2477.4|2475.4|785
1701093300000|2023-11-27 13:55:00|2478.3|2476.3|2481|2479|2481|2479|2476.5|2474.5|579
1701093600000|2023-11-27 14:00:00|2481.3|2479.3|2486.9|2484.9|2487.5|2485.5|2480.8|2478.6|756
1701093900000|2023-11-27 14:05:00|2486.8|2484.8|2483.2|2481.2|2487.5|2485.5|2483.2|2481.2|531
1701094200000|2023-11-27 14:10:00|2483.5|2481.5|2481.4|2479.4|2485.1|2483.1|2481|2479|417
1701094500000|2023-11-27 14:15:00|2481.5|2479.5|2479.3|2477.3|2482.3|2480.3|2478|2476|438
1701094800000|2023-11-27 14:20:00|2479.5|2477.5|2476.9|2474.9|2479.5|2477.5|2475.3|2473.3|473
1701095100000|2023-11-27 14:25:00|2477|2475|2476.9|2474.9|2478.1|2476.1|2475|2473|494
1701095400000|2023-11-27 14:30:00|2477|2475|2473.5|2471.5|2477.2|2475.2|2470.2|2468.1|863
1701095700000|2023-11-27 14:35:00|2473.4|2471.4|2472.3|2470.3|2476.4|2474|2472.1|2470|726
1701096000000|2023-11-27 14:40:00|2472.4|2470.4|2472.9|2469.9|2474|2471.7|2470.4|2468.4|619
1701096300000|2023-11-27 14:45:00|2472.8|2470.8|2471.8|2469.8|2474.6|2472.6|2471.3|2469.3|558
1701096600000|2023-11-27 14:50:00|2471.7|2469.7|2473.2|2471.2|2473.4|2471.4|2470.4|2468.4|440
1701096900000|2023-11-27 14:55:00|2473.3|2471.3|2475.5|2472.5|2477.3|2475.3|2472.6|2470.6|496
1701097200000|2023-11-27 15:00:00|2475.7|2472.7|2475.4|2473.4|2479.8|2477.8|2475.2|2472.4|1010
1701097500000|2023-11-27 15:05:00|2475.3|2473.3|2472|2470|2475.6|2473.6|2467.3|2464.9|948
1701097800000|2023-11-27 15:10:00|2471.9|2469.9|2474.6|2472.6|2477.6|2475.6|2470|2467.9|795
1701098100000|2023-11-27 15:15:00|2474.7|2472.7|2475.9|2473.9|2480.2|2478.2|2473.4|2471.4|764
1701098400000|2023-11-27 15:20:00|2475.8|2473.8|2473.1|2471.1|2477.9|2475.9|2472.1|2470.1|637
1701098700000|2023-11-27 15:25:00|2473.2|2471.2|2475.4|2473.4|2476.9|2474.9|2472.2|2470.2|667
1701099000000|2023-11-27 15:30:00|2476.1|2473.1|2473.3|2471.3|2477.5|2475.1|2472.2|2470.2|565
1701099300000|2023-11-27 15:35:00|2473.2|2471.2|2471.4|2469.4|2475.1|2473.1|2470.8|2468.8|633
1701099600000|2023-11-27 15:40:00|2471.6|2469.6|2468.6|2465.6|2472.1|2470.1|2466.5|2464.5|487
1701099900000|2023-11-27 15:45:00|2467.9|2465.9|2466.5|2464.5|2468.6|2466.4|2464.1|2462.1|564
1701100200000|2023-11-27 15:50:00|2466.7|2464.7|2463.4|2461.4|2466.8|2464.8|2462.6|2460.6|500
1701100500000|2023-11-27 15:55:00|2463.2|2461.2|2464.1|2462.1|2464.7|2462.7|2462.2|2460.2|590
1701100800000|2023-11-27 16:00:00|2464|2462|2465.1|2463.1|2466.1|2464.1|2461.7|2459.7|578
1701101100000|2023-11-27 16:05:00|2465|2463|2466.9|2464.9|2467.5|2465.5|2464.4|2462.4|555
1701101400000|2023-11-27 16:10:00|2466.8|2464.8|2464.2|2462.2|2467|2465|2463.3|2461.3|549
1701101700000|2023-11-27 16:15:00|2464.1|2462.1|2463.3|2461.3|2464.3|2462.3|2460|2458|556
1701102000000|2023-11-27 16:20:00|2463.2|2461.2|2460.5|2458.5|2463.2|2461.2|2459.9|2457.9|382
1701102300000|2023-11-27 16:25:00|2460.6|2458.6|2462.7|2460.7|2463.1|2461.1|2459.9|2457.9|358
1701102600000|2023-11-27 16:30:00|2462.8|2460.8|2461|2459|2463.5|2461.5|2460|2458|331
1701102900000|2023-11-27 16:35:00|2461.1|2459.1|2459.3|2457.3|2462.9|2460.9|2459.1|2457.1|405
1701103200000|2023-11-27 16:40:00|2459.2|2457.2|2462.2|2460.2|2462.9|2460.9|2459.1|2456.6|381
1701103500000|2023-11-27 16:45:00|2462.1|2460.1|2464|2462|2464|2462|2461.2|2459.2|310
1701103800000|2023-11-27 16:50:00|2464.1|2462.1|2466.5|2464.5|2466.7|2464.7|2463.3|2461.3|428
1701104100000|2023-11-27 16:55:00|2466.6|2464.6|2469.9|2467.9|2471.2|2468.6|2466.5|2464.5|395
1701104400000|2023-11-27 17:00:00|2470|2468|2470.2|2468.2|2470.8|2468.8|2468.5|2466.5|374
1701104700000|2023-11-27 17:05:00|2470.4|2468.4|2467.5|2465.5|2470.6|2468.6|2467.2|2465.2|291
1701105000000|2023-11-27 17:10:00|2467.4|2465.4|2464.9|2462.9|2468.1|2466.1|2464.7|2462.7|286
1701105300000|2023-11-27 17:15:00|2465|2463|2464.3|2462.3|2465.1|2463.1|2463.6|2461.6|201
1701105600000|2023-11-27 17:20:00|2464.2|2462.2|2465.6|2463.6|2465.7|2463.7|2463.5|2461.5|258
1701105900000|2023-11-27 17:25:00|2465.5|2463.5|2463.5|2461.5|2466.9|2464.8|2463.4|2461.4|244
1701106200000|2023-11-27 17:30:00|2463.6|2461.6|2461|2459|2463.6|2461.6|2460.4|2458.4|214
1701106500000|2023-11-27 17:35:00|2460.6|2458.6|2462.4|2460.4|2462.8|2460.4|2458|2456|231
1701106800000|2023-11-27 17:40:00|2462.3|2460.3|2462.9|2460.9|2463.8|2461.5|2461.2|2459.2|305
1701107100000|2023-11-27 17:45:00|2463|2461|2465.5|2463.5|2465.6|2463.6|2461.7|2459.7|314
1701107400000|2023-11-27 17:50:00|2465.4|2463.4|2465|2463|2466.2|2464.2|2464.5|2462.5|292
1701107700000|2023-11-27 17:55:00|2464.9|2462.9|2464.5|2462.5|2464.9|2462.9|2463.9|2461.9|196
1701108000000|2023-11-27 18:00:00|2464.4|2462.4|2466|2464|2467.1|2465.1|2463|2461|457
1701108300000|2023-11-27 18:05:00|2466.1|2464.1|2467.5|2465.5|2468|2466|2466|2463.8|317
1701108600000|2023-11-27 18:10:00|2467.6|2465.6|2467.7|2465.7|2468|2466|2466.2|2464.2|185
1701108900000|2023-11-27 18:15:00|2467.6|2465.6|2464.8|2462.8|2468.2|2466.2|2464.7|2462.7|196
1701109200000|2023-11-27 18:20:00|2464.4|2462.4|2464.8|2462.8|2465.5|2463.5|2463.6|2461.6|224
1701109500000|2023-11-27 18:25:00|2464.7|2462.7|2468|2466|2468.7|2466.4|2464.2|2462.2|245
1701109800000|2023-11-27 18:30:00|2467.8|2465.8|2465.7|2463.7|2468.1|2466.1|2465.4|2463.4|378
1701110100000|2023-11-27 18:35:00|2465.8|2463.8|2465.4|2463.4|2465.8|2463.8|2464.5|2462.5|197
1701110400000|2023-11-27 18:40:00|2465.3|2463.3|2466.3|2464.3|2466.7|2464.7|2465.1|2463.1|181
1701110700000|2023-11-27 18:45:00|2466.2|2464.2|2465.7|2463.7|2466.9|2464.9|2465.7|2463.7|153
1701111000000|2023-11-27 18:50:00|2465.8|2463.8|2466.3|2464.3|2466.9|2464.9|2465.7|2463.7|142
1701111300000|2023-11-27 18:55:00|2466.4|2464.4|2465.5|2463.5|2466.6|2464.6|2465.4|2463.4|122
1701111600000|2023-11-27 19:00:00|2465.6|2463.6|2465.7|2463.7|2465.8|2463.8|2464.9|2462.9|112
1701111900000|2023-11-27 19:05:00|2465.8|2463.8|2465.5|2463.5|2466|2464|2465.2|2463.2|104
1701112200000|2023-11-27 19:10:00|2465.6|2463.6|2465.8|2463.8|2465.9|2463.9|2465.2|2463.2|68
1701112500000|2023-11-27 19:15:00|2465.7|2463.7|2465.5|2463.5|2466|2464|2465.3|2463.3|72
1701112800000|2023-11-27 19:20:00|2465.4|2463.4|2464.7|2462.7|2465.7|2463.7|2464.3|2462.3|87
1701113100000|2023-11-27 19:25:00|2464.8|2462.8|2464.6|2462.6|2464.8|2462.8|2464|2462|110
1701113400000|2023-11-27 19:30:00|2464.8|2462.8|2464.6|2462.6|2465.3|2463.2|2464.5|2462.3|68
1701113700000|2023-11-27 19:35:00|2464.7|2462.7|2467.3|2465.3|2467.7|2465.7|2464.6|2462.6|134
1701114000000|2023-11-27 19:40:00|2467.2|2465.2|2467.2|2465.2|2467.6|2465.6|2466.6|2464.6|165
1701114300000|2023-11-27 19:45:00|2467.3|2465.3|2467.2|2465.2|2467.4|2465.4|2466.3|2464.3|134
1701114600000|2023-11-27 19:50:00|2467.1|2465.1|2466.2|2464.2|2467.1|2465.1|2465.9|2463.9|162
1701114900000|2023-11-27 19:55:00|2466.3|2464.3|2466.3|2464.3|2466.7|2464.7|2466|2464|124
1701115200000|2023-11-27 20:00:00|2466.2|2464.2|2465.7|2463.7|2466.4|2464.4|2465.5|2463.5|146
1701115500000|2023-11-27 20:05:00|2465.6|2463.6|2465.9|2463.9|2466.3|2464.3|2465.6|2463.6|134
1701115800000|2023-11-27 20:10:00|2465.8|2463.8|2465.9|2463.9|2466.2|2464.1|2465.1|2463.1|102
1701116100000|2023-11-27 20:15:00|2465.8|2463.8|2465.5|2463.5|2466.2|2463.8|2465.1|2463|106
1701116400000|2023-11-27 20:20:00|2465.4|2463.4|2465.7|2463.7|2465.7|2463.7|2464|2462|87
1701116700000|2023-11-27 20:25:00|2465.6|2463.6|2465.2|2463.2|2465.7|2463.7|2465.2|2463.2|27
1701117000000|2023-11-27 20:30:00|2465.3|2463.3|2464.8|2462.8|2465.7|2463.7|2464.1|2462|103
1701117300000|2023-11-27 20:35:00|2464.7|2462.7|2465.1|2463.1|2465.2|2463.2|2464.7|2462.7|58
1701117600000|2023-11-27 20:40:00|2465.2|2463.2|2465.2|2463.2|2465.3|2463.3|2464.7|2462.7|64
1701117900000|2023-11-27 20:45:00|2465.1|2463.1|2465.3|2463.3|2465.4|2463.4|2464.6|2462.6|82
1701118200000|2023-11-27 20:50:00|2465.2|2463.2|2465.5|2463.5|2465.9|2463.9|2465|2463|146
1701118500000|2023-11-27 20:55:00|2465.6|2463.6|2465.8|2463.8|2466|2464|2465|2463|129
1701118800000|2023-11-27 21:00:00|2465.7|2463.7|2465.9|2463.9|2466.1|2464.1|2465.2|2463.2|131
1701119100000|2023-11-27 21:05:00|2466|2464|2467.2|2465.2|2467.4|2465.4|2465.9|2463.9|80
1701119400000|2023-11-27 21:10:00|2467.3|2465.3|2467.8|2465.8|2467.8|2465.8|2467.1|2465.1|73
1701119700000|2023-11-27 21:15:00|2467.7|2465.7|2467.1|2465.1|2467.7|2465.7|2466.8|2464.8|59
1701120000000|2023-11-27 21:20:00|2467|2465|2467|2465|2467.3|2465.3|2466.8|2464.8|45
1701120300000|2023-11-27 21:25:00|2467.1|2465.1|2466.9|2464.9|2467.2|2465.2|2466.8|2464.8|38
1701120600000|2023-11-27 21:30:00|2467|2465|2466.1|2464.1|2467.1|2465.1|2465.9|2463.9|68
1701120900000|2023-11-27 21:35:00|2466|2464|2465.7|2463.7|2466.1|2464.1|2465.4|2463.4|61
1701121200000|2023-11-27 21:40:00|2465.8|2463.8|2465.4|2463.4|2466.1|2464.1|2464.9|2462.9|67
1701121500000|2023-11-27 21:45:00|2465.5|2463.5|2465.4|2463.4|2466.3|2464.3|2465.2|2462.6|133
1701121800000|2023-11-27 21:50:00|2465.3|2463.3|2465.5|2463.5|2466.5|2463.9|2465.1|2462.7|79
1701122100000|2023-11-27 21:55:00|2465.8|2462.8|2465.8|2462.8|2466.6|2463.8|2465.3|2462.7|51
1701126000000|2023-11-27 23:00:00|2468.3|2459.5|2466|2463|2471.9|2463.4|2464.3|2459.4|48
1701126300000|2023-11-27 23:05:00|2466.1|2463.1|2465.4|2462.4|2466.9|2463.8|2464.6|2461.2|101
1701126600000|2023-11-27 23:10:00|2465.5|2462.5|2466|2463|2466.3|2463.3|2465.1|2462.1|69
1701126900000|2023-11-27 23:15:00|2465.6|2462.6|2466.3|2463.3|2467.8|2463.7|2465.6|2462.5|54
1701127200000|2023-11-27 23:20:00|2466.4|2463.4|2466.8|2463.8|2467.6|2463.9|2465.5|2461.8|47
1701127500000|2023-11-27 23:25:00|2466.6|2463.6|2466.1|2463.1|2467.2|2463.9|2465.2|2461.9|75
1701127800000|2023-11-27 23:30:00|2466|2463|2466.1|2463.1|2466.8|2463.8|2465.8|2462.8|99
1701128100000|2023-11-27 23:35:00|2466.2|2463.2|2465.8|2462.8|2466.5|2463.5|2465.3|2462.3|102
1701128400000|2023-11-27 23:40:00|2465.7|2462.7|2465.7|2462.7|2466|2463|2465.4|2462.4|102
1701128700000|2023-11-27 23:45:00|2465.5|2462.5|2467.1|2464.1|2467.3|2464.3|2465.2|2462.2|87
1701129000000|2023-11-27 23:50:00|2467.2|2464.2|2467.4|2464.4|2467.7|2464.8|2466.7|2464|97
1701129300000|2023-11-27 23:55:00|2467.3|2464.3|2468.1|2465.1|2468.6|2466|2467|2464|83
1701129600000|2023-11-28 00:00:00|2468|2465|2470.3|2467.3|2470.4|2467.4|2467.8|2465|162
1701129900000|2023-11-28 00:05:00|2470.6|2467.6|2471.7|2468.7|2472.3|2469.3|2470.5|2467.5|144
1701130200000|2023-11-28 00:10:00|2472|2469|2471.7|2468.7|2472.5|2469.5|2471|2468|85
1701130500000|2023-11-28 00:15:00|2471.6|2468.6|2472.8|2469.8|2473|2470|2471.1|2468.1|93
1701130800000|2023-11-28 00:20:00|2472.7|2469.7|2471.3|2468.3|2473|2470|2470.7|2467.7|96
1701131100000|2023-11-28 00:25:00|2471.2|2468.2|2471.8|2468.8|2472.1|2469.1|2471.1|2468.1|105
1701131400000|2023-11-28 00:30:00|2471.6|2468.6|2473.5|2470.5|2473.9|2470.9|2471.5|2468.5|205
1701131700000|2023-11-28 00:35:00|2473.6|2470.6|2473.3|2470.3|2473.7|2470.7|2471.4|2468.4|124
1701132000000|2023-11-28 00:40:00|2473.4|2470.4|2473.9|2470.9|2474|2471|2473|2470|105
1701132300000|2023-11-28 00:45:00|2473.8|2470.8|2475|2472|2475.2|2472.2|2473.3|2470.3|112
1701132600000|2023-11-28 00:50:00|2474.9|2471.9|2473.5|2470.5|2475.9|2472.9|2473.2|2470.2|213
1701132900000|2023-11-28 00:55:00|2473.4|2470.4|2474|2471|2474.8|2471.8|2473|2470|109
1701133200000|2023-11-28 01:00:00|2474.1|2471.1|2474.9|2471.9|2475.5|2472.5|2472.4|2469.4|410
1701133500000|2023-11-28 01:05:00|2475.1|2472.1|2474|2471|2475.6|2472.6|2473|2470|324
1701133800000|2023-11-28 01:10:00|2473.9|2470.9|2471.9|2468.9|2474.1|2471.1|2471.4|2468.4|203
1701134100000|2023-11-28 01:15:00|2471.8|2468.8|2467|2464|2471.9|2468.9|2465.8|2462.8|326
1701134400000|2023-11-28 01:20:00|2467.2|2464.2|2461.5|2458.5|2467.2|2464.2|2461.1|2458.1|275
1701134700000|2023-11-28 01:25:00|2461.4|2458.4|2462.8|2459.8|2463.3|2460.5|2458.8|2455.8|410
1701135000000|2023-11-28 01:30:00|2462.4|2459.4|2463.5|2460.5|2465.3|2462.3|2461.1|2458.1|366
1701135300000|2023-11-28 01:35:00|2463.4|2460.4|2464.6|2461.6|2464.8|2461.8|2462.5|2459.6|276
1701135600000|2023-11-28 01:40:00|2464.5|2461.5|2468.7|2465.7|2471.1|2468.3|2464.5|2461.5|381
1701135900000|2023-11-28 01:45:00|2468.8|2465.8|2468.1|2465.1|2469.3|2466.3|2466.7|2463.7|434
1701136200000|2023-11-28 01:50:00|2467.7|2464.7|2467.7|2464.7|2468.3|2465.3|2466.2|2463.2|361
1701136500000|2023-11-28 01:55:00|2467.8|2464.8|2465.9|2462.9|2468.3|2465.3|2465.8|2462.8|223
1701136800000|2023-11-28 02:00:00|2466|2463|2465.4|2462.4|2466.3|2463.3|2463.7|2460.7|183
1701137100000|2023-11-28 02:05:00|2465.5|2462.5|2466.6|2463.6|2467.2|2464.2|2464.5|2461.9|208
1701137400000|2023-11-28 02:10:00|2466.4|2463.4|2462.1|2459.1|2466.6|2463.6|2461.2|2458.6|256
1701137700000|2023-11-28 02:15:00|2462.2|2459.2|2462.8|2459.8|2463.1|2460.1|2461.1|2458.2|163
1701138000000|2023-11-28 02:20:00|2462.5|2459.5|2464.1|2461.1|2464.7|2461.7|2461.8|2458.8|168
1701138300000|2023-11-28 02:25:00|2464|2461|2466|2463|2466.5|2463.5|2463.8|2460.8|192
1701138600000|2023-11-28 02:30:00|2466.1|2463.1|2469.6|2466.6|2469.8|2466.8|2465.7|2462.7|326
1701138900000|2023-11-28 02:35:00|2469.5|2466.5|2468.9|2465.9|2471.8|2468.8|2468.9|2465.9|427
1701139200000|2023-11-28 02:40:00|2469|2466|2466|2463|2469.5|2466.5|2465.4|2462.4|314
1701139500000|2023-11-28 02:45:00|2465.9|2462.9|2465.8|2462.8|2466.7|2463.7|2464.8|2462|269
1701139800000|2023-11-28 02:50:00|2465.9|2462.9|2463.6|2460.6|2467.1|2464.1|2463.5|2460.5|263
1701140100000|2023-11-28 02:55:00|2463.7|2460.7|2461.4|2459.4|2464|2461|2461.2|2458.2|268
1701140400000|2023-11-28 03:00:00|2461.5|2459.5|2461.5|2458.5|2463.4|2460.5|2461.1|2458.4|283
1701140700000|2023-11-28 03:05:00|2461.7|2458.7|2462.9|2459.9|2463.2|2460.4|2461.4|2458.4|191
1701141000000|2023-11-28 03:10:00|2463|2460|2463.2|2460.2|2463.8|2460.8|2462.6|2459.6|275
1701141300000|2023-11-28 03:15:00|2463.1|2460.1|2463.1|2460.1|2463.6|2460.6|2462.6|2459.6|161
1701141600000|2023-11-28 03:20:00|2463|2460|2463.8|2460.8|2464.2|2461.5|2462.9|2459.9|170
1701141900000|2023-11-28 03:25:00|2463.9|2460.9|2466.4|2463.4|2467.2|2464.2|2463.7|2460.7|232
1701142200000|2023-11-28 03:30:00|2466.1|2463.1|2465.4|2462.4|2466.8|2463.8|2464.9|2461.9|129
1701142500000|2023-11-28 03:35:00|2465.5|2462.5|2465.9|2462.9|2466.6|2463.6|2465.2|2462.2|124
1701142800000|2023-11-28 03:40:00|2465.7|2462.7|2463.4|2460.4|2465.8|2462.8|2463.4|2460.4|125
1701143100000|2023-11-28 03:45:00|2463.5|2460.5|2461.6|2458.6|2464.1|2461.1|2461.6|2458.6|107
1701143400000|2023-11-28 03:50:00|2461.8|2458.8|2461.5|2458.5|2462.4|2459.4|2461.4|2458.4|99
1701143700000|2023-11-28 03:55:00|2461.6|2458.6|2460.8|2457.8|2461.7|2458.7|2460.1|2457.5|105
1701144000000|2023-11-28 04:00:00|2460.9|2457.9|2459.1|2456.1|2461.4|2458.4|2459|2456|104
1701144300000|2023-11-28 04:05:00|2459.2|2456.2|2458.9|2455.9|2459.6|2456.6|2458.3|2455.7|106
1701144600000|2023-11-28 04:10:00|2459|2456|2459|2456|2459.4|2456.4|2458.4|2455.5|141
1701144900000|2023-11-28 04:15:00|2459.1|2456.1|2460.1|2457.1|2461.1|2458.1|2458.8|2455.8|124
1701145200000|2023-11-28 04:20:00|2460.4|2457.4|2460.1|2457.1|2461.2|2458.2|2459.5|2456.9|143
1701145500000|2023-11-28 04:25:00|2460.2|2457.2|2460.6|2457.6|2460.9|2457.9|2459.3|2456.9|124
1701145800000|2023-11-28 04:30:00|2460.7|2457.7|2460.4|2457.4|2461|2458|2459.2|2456.2|107
1701146100000|2023-11-28 04:35:00|2460.3|2457.3|2462.2|2459.2|2462.8|2460.1|2460.3|2457.3|149
1701146400000|2023-11-28 04:40:00|2461.9|2458.9|2463|2461|2464|2461|2461.9|2458.9|121
1701146700000|2023-11-28 04:45:00|2463.9|2460.9|2463.1|2460.1|2464.7|2461.7|2462.7|2459.7|168
1701147000000|2023-11-28 04:50:00|2463|2460|2463.6|2460.6|2464.1|2461.1|2462.5|2459.9|137
1701147300000|2023-11-28 04:55:00|2463.8|2460.8|2463.5|2460.5|2464.3|2461.3|2463|2460|126
1701147600000|2023-11-28 05:00:00|2463.1|2461.1|2463.3|2461.3|2464.3|2461.6|2462.7|2460.3|128
1701147900000|2023-11-28 05:05:00|2463.4|2461.4|2464|2461|2464.6|2461.6|2463.4|2460.6|121
1701148200000|2023-11-28 05:10:00|2464.1|2461.1|2463.5|2460.5|2464.1|2461.1|2462.9|2459.9|87
1701148500000|2023-11-28 05:15:00|2462.9|2460.9|2463.6|2460.6|2463.8|2461|2462.4|2459.9|84
1701148800000|2023-11-28 05:20:00|2463.7|2460.7|2463.4|2460.4|2463.9|2460.9|2462.6|2460|64
1701149100000|2023-11-28 05:25:00|2463.3|2460.3|2463.4|2460.4|2464.1|2461.1|2463|2460|125
1701149400000|2023-11-28 05:30:00|2463.6|2460.6|2461.1|2458.1|2463.6|2460.6|2460.3|2457.3|220
1701149700000|2023-11-28 05:35:00|2461|2458|2458.2|2455.2|2461.6|2458.7|2455.6|2452.9|338
1701150000000|2023-11-28 05:40:00|2458.3|2455.3|2461|2458|2461.2|2458.2|2458.3|2455.3|256
1701150300000|2023-11-28 05:45:00|2461.1|2458.1|2462.7|2459.7|2464.1|2461.1|2459.6|2457|288
1701150600000|2023-11-28 05:50:00|2462.8|2459.8|2462.9|2459.9|2463.4|2460.4|2459.3|2457.1|329
1701150900000|2023-11-28 05:55:00|2463.1|2460.1|2464.9|2461.9|2465.3|2462.4|2462.1|2459.8|270
1701151200000|2023-11-28 06:00:00|2464.8|2461.8|2464.6|2461.6|2465|2462|2460.6|2458.2|355
1701151500000|2023-11-28 06:05:00|2464.8|2461.8|2466.6|2463.6|2467.6|2464.6|2463.9|2461.2|331
1701151800000|2023-11-28 06:10:00|2466.4|2463.4|2466.5|2463.5|2466.9|2464.4|2464.9|2462.5|225
1701152100000|2023-11-28 06:15:00|2466.4|2463.4|2466.2|2464.2|2467|2464.7|2465.2|2462.8|241
1701152400000|2023-11-28 06:20:00|2466.8|2463.8|2465.7|2462.7|2467.1|2464.7|2464.2|2461.2|263
1701152700000|2023-11-28 06:25:00|2465.5|2462.5|2463.4|2461.4|2466.2|2463.2|2463.2|2460.2|250
1701153000000|2023-11-28 06:30:00|2464.2|2461.2|2464.9|2461.9|2466.3|2463.3|2463|2460|280
1701153300000|2023-11-28 06:35:00|2464.8|2461.8|2466.4|2463.4|2466.6|2463.6|2464.8|2461.8|245
1701153600000|2023-11-28 06:40:00|2466.3|2463.3|2465.6|2462.6|2466.5|2463.8|2464.5|2461.7|225
1701153900000|2023-11-28 06:45:00|2465.4|2462.4|2465.5|2462.5|2466.4|2463.8|2464.2|2461.5|254
1701154200000|2023-11-28 06:50:00|2465.4|2462.4|2465.3|2462.3|2466.3|2464|2464.4|2461.9|169
1701154500000|2023-11-28 06:55:00|2465.4|2462.4|2465.6|2462.6|2466.1|2463.5|2464|2461.4|215
1701154800000|2023-11-28 07:00:00|2465.5|2462.5|2464.8|2461.8|2466.1|2463.5|2463.7|2461.5|257
1701155100000|2023-11-28 07:05:00|2464.9|2461.9|2465.3|2463.3|2466.4|2464.1|2463.2|2460.7|251
1701155400000|2023-11-28 07:10:00|2465.4|2463.4|2464.5|2461.5|2466.4|2463.9|2464.3|2461.5|208
1701155700000|2023-11-28 07:15:00|2464.4|2461.4|2464.9|2461.9|2466.4|2463.9|2462.4|2459.8|334
1701156000000|2023-11-28 07:20:00|2464.8|2461.8|2463.6|2460.6|2465.2|2462.4|2462.9|2460.5|378
1701156300000|2023-11-28 07:25:00|2463.7|2460.7|2463.9|2460.9|2464.3|2461.9|2461.9|2459.8|323
1701156600000|2023-11-28 07:30:00|2463.8|2460.8|2464.5|2462.5|2465.2|2462.6|2462.9|2460.4|175
1701156900000|2023-11-28 07:35:00|2464.4|2462.4|2463.9|2460.9|2465.7|2463|2463.4|2460.9|209
1701157200000|2023-11-28 07:40:00|2464|2461|2460.2|2457.2|2464.2|2462.1|2458.9|2456.7|251
1701157500000|2023-11-28 07:45:00|2459.6|2457.6|2458.3|2455.3|2460.7|2458.2|2457.6|2455.1|228
1701157800000|2023-11-28 07:50:00|2458.4|2455.4|2461.2|2458.2|2461.3|2459.2|2456.5|2454|316
1701158100000|2023-11-28 07:55:00|2460.8|2457.8|2461.3|2459.3|2463.3|2460.8|2460.2|2457.7|283
1701158400000|2023-11-28 08:00:00|2461.2|2459.2|2461.6|2459.6|2462.5|2460.5|2459.8|2457.8|418
1701158700000|2023-11-28 08:05:00|2461.5|2459.5|2459.9|2457.9|2464.7|2462.2|2459.9|2457.9|374
1701159000000|2023-11-28 08:10:00|2460|2458|2461.8|2458.8|2462.9|2460.9|2459.9|2457.9|336
1701159300000|2023-11-28 08:15:00|2461.6|2458.6|2459.9|2457.9|2461.6|2459.1|2459|2456.9|404
1701159600000|2023-11-28 08:20:00|2460|2458|2461.5|2459.5|2462.3|2460.3|2459.5|2457.5|377
1701159900000|2023-11-28 08:25:00|2461.6|2459.6|2461|2459|2464.3|2462|2460.5|2458|424
1701160200000|2023-11-28 08:30:00|2460.9|2458.9|2461.8|2459.8|2462.9|2460.8|2460.9|2458.7|420
1701160500000|2023-11-28 08:35:00|2461.7|2459.7|2460.3|2458.3|2462.1|2459.9|2459.3|2457|316
1701160800000|2023-11-28 08:40:00|2460.4|2458.4|2460.6|2458.6|2461.4|2459|2459.4|2457.4|340
1701161100000|2023-11-28 08:45:00|2460.5|2458.5|2463.1|2461.1|2464.4|2462.3|2459.9|2457.9|303
1701161400000|2023-11-28 08:50:00|2463.5|2460.5|2465.1|2463.1|2465.5|2463.5|2463.4|2460.4|351
1701161700000|2023-11-28 08:55:00|2465.2|2463.2|2465.4|2463.4|2466.6|2464.6|2464.3|2462.3|335
1701162000000|2023-11-28 09:00:00|2465.2|2463.2|2465.9|2463.9|2467.3|2464.8|2464.9|2462.9|312
1701162300000|2023-11-28 09:05:00|2466|2464|2463.6|2461.6|2468.8|2466.3|2462.7|2460.7|317
1701162600000|2023-11-28 09:10:00|2463.7|2461.7|2464.5|2462.5|2465.5|2463.5|2462.8|2460.8|263
1701162900000|2023-11-28 09:15:00|2464.3|2462.3|2467.7|2465.7|2467.8|2465.8|2463.2|2461.2|318
1701163200000|2023-11-28 09:20:00|2468|2466|2465.2|2463.2|2469|2466.5|2464.8|2462.8|244
1701163500000|2023-11-28 09:25:00|2465.1|2463.1|2466.4|2464.4|2467.1|2465|2465|2463|256
1701163800000|2023-11-28 09:30:00|2466.3|2464.3|2467.9|2465.9|2469.1|2467.1|2466|2464|273
1701164100000|2023-11-28 09:35:00|2467.5|2465.5|2466.1|2464.1|2467.9|2465.9|2465.9|2463.9|279
1701164400000|2023-11-28 09:40:00|2466|2464|2464.9|2462.9|2466|2464|2463.5|2461.1|247
1701164700000|2023-11-28 09:45:00|2464.8|2462.8|2465.7|2463.7|2466|2463.8|2463.8|2461.8|301
1701165000000|2023-11-28 09:50:00|2465.9|2463.9|2466.4|2464.4|2468.2|2466|2465.8|2463.8|193
1701165300000|2023-11-28 09:55:00|2466.5|2464.5|2469.9|2467.9|2470.1|2468.1|2466.5|2464.5|324
1701165600000|2023-11-28 10:00:00|2470|2468|2468.1|2466.1|2470|2468|2467.8|2465.8|165
1701165900000|2023-11-28 10:05:00|2467.9|2465.9|2469.2|2467.2|2469.7|2467.7|2467.8|2465.8|160
1701166200000|2023-11-28 10:10:00|2469.1|2467.1|2467.5|2465.5|2471|2469|2467.3|2465.3|280
1701166500000|2023-11-28 10:15:00|2467.4|2465.4|2466|2464|2468|2466|2465.9|2463.9|223
1701166800000|2023-11-28 10:20:00|2466.1|2464.1|2467.1|2465.1|2468|2466|2465.5|2463|214
1701167100000|2023-11-28 10:25:00|2467|2465|2466|2464|2467.5|2465.5|2465.6|2463.6|184
1701167400000|2023-11-28 10:30:00|2466.1|2464.1|2465.4|2463.4|2466.6|2464.6|2464.8|2462.6|256
1701167700000|2023-11-28 10:35:00|2465.5|2463.5|2465.1|2463.1|2465.9|2463.9|2464.2|2462.2|224
1701168000000|2023-11-28 10:40:00|2465.2|2463.2|2465.8|2463.8|2465.9|2463.9|2464.6|2462.6|156
1701168300000|2023-11-28 10:45:00|2465.9|2463.9|2464.8|2462.8|2466.2|2464.2|2464.6|2462.6|161
1701168600000|2023-11-28 10:50:00|2464.9|2462.9|2464.7|2462.7|2465.2|2463.2|2463.3|2461.3|128
1701168900000|2023-11-28 10:55:00|2464.6|2462.6|2465.6|2463.6|2466.2|2464.2|2464.1|2462.1|195
1701169200000|2023-11-28 11:00:00|2465.5|2463.5|2466.1|2464.1|2467.7|2465.7|2465.5|2463.5|262
1701169500000|2023-11-28 11:05:00|2465.9|2463.9|2465.2|2463.2|2466.8|2464.8|2464.6|2462.6|216
1701169800000|2023-11-28 11:10:00|2465.3|2463.3|2467|2465|2467.2|2465.2|2465.2|2463.2|192
1701170100000|2023-11-28 11:15:00|2467.1|2465.1|2464.6|2462.6|2467.4|2465.4|2464.3|2462.3|268
1701170400000|2023-11-28 11:20:00|2464.8|2462.8|2467.4|2465.4|2467.9|2465.7|2464.3|2462.3|228
1701170700000|2023-11-28 11:25:00|2467.3|2465.3|2466.6|2464.6|2467.6|2465.6|2466.2|2464.2|196
1701171000000|2023-11-28 11:30:00|2466.8|2464.8|2467.7|2465.7|2467.7|2465.7|2466.5|2464.5|146
1701171300000|2023-11-28 11:35:00|2467.6|2465.6|2470|2467|2470|2467.9|2467.6|2465.6|208
1701171600000|2023-11-28 11:40:00|2469.5|2467.5|2471.7|2469.7|2472.3|2470|2469.2|2466.7|226
1701171900000|2023-11-28 11:45:00|2472|2470|2475.8|2473.8|2476|2474|2471.9|2469.9|273
1701172200000|2023-11-28 11:50:00|2475.7|2473.7|2472.1|2469.1|2476|2474|2471.1|2468.8|199
1701172500000|2023-11-28 11:55:00|2472|2469|2469.6|2466.6|2472|2469.8|2468.8|2466.6|211
1701172800000|2023-11-28 12:00:00|2469.5|2466.5|2467|2464|2470.7|2467.7|2464.4|2462.4|304
1701173100000|2023-11-28 12:05:00|2466.5|2464.5|2466|2463|2468.1|2465.6|2465.3|2462.7|230
1701173400000|2023-11-28 12:10:00|2465.5|2463.5|2467.5|2464.5|2468|2465.8|2465.5|2462.7|244
1701173700000|2023-11-28 12:15:00|2467.6|2464.6|2466.4|2464.4|2469.2|2467.1|2466.1|2464.1|259
1701174000000|2023-11-28 12:20:00|2466.3|2464.3|2466.9|2464.9|2467.6|2465.6|2465.5|2463.5|309
1701174300000|2023-11-28 12:25:00|2467|2465|2468.3|2466.3|2468.8|2466.8|2466.9|2464.9|297
1701174600000|2023-11-28 12:30:00|2468.2|2466.2|2470.6|2468.6|2471.4|2468.8|2468.1|2466.1|199
1701174900000|2023-11-28 12:35:00|2470.3|2468.3|2469.6|2467.6|2471.4|2468.8|2469.1|2467.1|207
1701175200000|2023-11-28 12:40:00|2469.5|2467.5|2469.6|2467.6|2470.4|2468.3|2468.4|2466.4|243
1701175500000|2023-11-28 12:45:00|2469.7|2467.7|2468.6|2466.6|2470.1|2467.9|2468.6|2466.6|162
1701175800000|2023-11-28 12:50:00|2468.4|2466.4|2466.2|2464.2|2468.9|2466.6|2466.1|2464.1|297
1701176100000|2023-11-28 12:55:00|2466.1|2464.1|2467.6|2465.6|2467.9|2465.7|2465.4|2463.4|377
1701176400000|2023-11-28 13:00:00|2467.5|2465.5|2465.1|2462.1|2468.1|2466.1|2461.9|2459.9|491
1701176700000|2023-11-28 13:05:00|2465.2|2462.2|2462.8|2460.8|2465.5|2462.5|2461.5|2459.5|433
1701177000000|2023-11-28 13:10:00|2462.5|2460.5|2458.3|2455.3|2463|2461|2457.2|2454.8|382
1701177300000|2023-11-28 13:15:00|2457.7|2455.7|2459.2|2457.2|2459.8|2457.8|2455.8|2453.3|532
1701177600000|2023-11-28 13:20:00|2459.3|2457.3|2462.7|2460.7|2464.7|2462.7|2458.4|2456.4|535
1701177900000|2023-11-28 13:25:00|2462.8|2460.8|2469.3|2467.3|2469.6|2467.6|2462.2|2460.2|630
1701178200000|2023-11-28 13:30:00|2469.5|2467.5|2470.3|2468.3|2471.3|2469.2|2468.1|2465.8|604
1701178500000|2023-11-28 13:35:00|2470.1|2468.1|2469.2|2467.2|2471.4|2468.9|2467.9|2465.9|516
1701178800000|2023-11-28 13:40:00|2469.3|2467.3|2472.4|2470.4|2477.6|2474.6|2468.3|2466.3|828
1701179100000|2023-11-28 13:45:00|2473.1|2471.1|2467.9|2465.9|2473.2|2471.2|2464.7|2462.7|745
1701179400000|2023-11-28 13:50:00|2467.8|2465.8|2472.2|2470.2|2474|2472|2467.7|2465.7|624
1701179700000|2023-11-28 13:55:00|2472.7|2469.7|2476|2474|2477.1|2474.8|2471|2468.6|695
1701180000000|2023-11-28 14:00:00|2476.4|2473.4|2473.2|2470.2|2479.2|2476.6|2471.7|2469.5|887
1701180300000|2023-11-28 14:05:00|2473.3|2470.3|2470.7|2468.7|2473.3|2470.7|2469.7|2467.3|618
1701180600000|2023-11-28 14:10:00|2470.6|2468.6|2471|2469|2471.4|2469.2|2469.2|2466.9|445
1701180900000|2023-11-28 14:15:00|2471.5|2468.5|2471.3|2469.3|2473|2471|2469.8|2467.6|635
1701181200000|2023-11-28 14:20:00|2471.4|2469.4|2475.8|2473.8|2477.2|2475.2|2469.1|2467|666
1701181500000|2023-11-28 14:25:00|2475.9|2473.9|2478.4|2475.4|2478.7|2476.2|2472.1|2470.1|646
1701181800000|2023-11-28 14:30:00|2478|2476|2475.9|2473.9|2479.9|2477.5|2474.4|2472.4|828
1701182100000|2023-11-28 14:35:00|2475.5|2473.5|2476.7|2474.7|2477.3|2475|2469.4|2467.3|802
1701182400000|2023-11-28 14:40:00|2476.5|2474.5|2470.1|2467.1|2477|2474.5|2467.8|2465.1|997
1701182700000|2023-11-28 14:45:00|2469.9|2466.9|2481.5|2478.5|2482|2479.9|2469.5|2466.9|825
1701183000000|2023-11-28 14:50:00|2481.2|2478.2|2478.4|2476.4|2484|2482|2478.3|2475.5|738
1701183300000|2023-11-28 14:55:00|2478.6|2476.6|2478.3|2475.3|2482.1|2477.5|2474.5|2471.9|609
1701183600000|2023-11-28 15:00:00|2478.6|2475.6|2481.9|2478.9|2485.6|2482.7|2475.3|2472.3|1015
1701183900000|2023-11-28 15:05:00|2482.1|2479.1|2476.2|2473.2|2482.6|2480.1|2475|2472.8|861
1701184200000|2023-11-28 15:10:00|2476.1|2473.1|2474.1|2471.1|2476.2|2473.5|2471.3|2468.8|618
1701184500000|2023-11-28 15:15:00|2474|2471|2475.2|2472.2|2476.4|2473.7|2473.3|2470.4|518
1701184800000|2023-11-28 15:20:00|2475.1|2472.1|2475.6|2472.6|2476.6|2473.9|2473.5|2471.1|498
1701185100000|2023-11-28 15:25:00|2475.5|2472.5|2474.1|2471.1|2475.6|2472.6|2471.6|2468.8|572
1701185400000|2023-11-28 15:30:00|2474.2|2471.2|2477.2|2474.2|2477.5|2475.3|2472.6|2469.8|590
1701185700000|2023-11-28 15:35:00|2477.3|2474.3|2483.1|2480.1|2483.7|2480.7|2473.6|2470.6|722
1701186000000|2023-11-28 15:40:00|2483.2|2480.2|2486|2483|2488.5|2485.5|2480.3|2477.8|1070
1701186300000|2023-11-28 15:45:00|2486.1|2483.1|2482.9|2479.9|2486.7|2484.3|2482.1|2479.6|921
1701186600000|2023-11-28 15:50:00|2482.1|2480.1|2485.5|2482.5|2487.5|2484.5|2482|2479.8|664
1701186900000|2023-11-28 15:55:00|2485.6|2482.6|2489.5|2486.5|2490.2|2488.1|2483.9|2481.1|612
1701187200000|2023-11-28 16:00:00|2489.6|2486.6|2489.5|2487.5|2492.4|2490.4|2486.9|2484.1|508
1701187500000|2023-11-28 16:05:00|2489.4|2487.4|2496.1|2493.1|2496.4|2494|2489.4|2486.9|580
1701187800000|2023-11-28 16:10:00|2496.2|2493.2|2493.4|2490.4|2496.2|2493.7|2491.6|2488.6|519
1701188100000|2023-11-28 16:15:00|2493.5|2490.5|2492.5|2490.5|2494.6|2492.4|2490.2|2487.8|614
1701188400000|2023-11-28 16:20:00|2492.4|2490.4|2496.1|2494.1|2496.9|2494.9|2491.7|2489.7|641
1701188700000|2023-11-28 16:25:00|2496.3|2494.3|2494.1|2491.1|2498.4|2496.3|2493.7|2491.1|674
1701189000000|2023-11-28 16:30:00|2494.2|2491.2|2489.2|2486.2|2496.8|2494.3|2488.3|2485.7|683
1701189300000|2023-11-28 16:35:00|2489.3|2486.3|2491|2488|2491.4|2488.6|2488.6|2486.2|515
1701189600000|2023-11-28 16:40:00|2490.6|2488.6|2495.7|2492.7|2496.3|2494.1|2490.4|2488.4|468
1701189900000|2023-11-28 16:45:00|2495.2|2492.2|2496.1|2494.1|2499|2496.7|2495|2492.1|602
1701190200000|2023-11-28 16:50:00|2496.2|2494.2|2499|2497|2499.2|2497.2|2493.7|2491.3|405
1701190500000|2023-11-28 16:55:00|2499.1|2497.1|2499.7|2497.7|2500.2|2498.2|2498.3|2496|364
1701190800000|2023-11-28 17:00:00|2499.8|2497.8|2498.5|2496.5|2500.7|2498.7|2497.6|2495.3|408
1701191100000|2023-11-28 17:05:00|2498.6|2496.6|2497.1|2495.1|2499|2496.9|2495.6|2493.6|374
1701191400000|2023-11-28 17:10:00|2497.2|2495.2|2499.5|2497.5|2500.1|2497.6|2496.5|2494.5|378
1701191700000|2023-11-28 17:15:00|2499.4|2497.4|2497.3|2495.3|2500.1|2497.7|2496.9|2494.8|353
1701192000000|2023-11-28 17:20:00|2497.2|2495.2|2495.9|2493.9|2499.2|2497.2|2494.9|2492.8|406
1701192300000|2023-11-28 17:25:00|2495.8|2493.8|2497.7|2495.7|2498.4|2496|2495.7|2493.7|353
1701192600000|2023-11-28 17:30:00|2497.8|2495.8|2497.2|2495.2|2498.3|2496.2|2496.2|2494.2|341
1701192900000|2023-11-28 17:35:00|2497.1|2495.1|2498.3|2496.3|2499.3|2497.3|2497.1|2494.8|391
1701193200000|2023-11-28 17:40:00|2498.1|2496.1|2493.3|2491.3|2498.6|2496.3|2492.4|2490|389
1701193500000|2023-11-28 17:45:00|2493.4|2491.4|2492.3|2490.3|2493.9|2491.9|2492.2|2490.2|268
1701193800000|2023-11-28 17:50:00|2492.2|2490.2|2491.8|2489.8|2492.4|2490.4|2490.4|2488.4|297
1701194100000|2023-11-28 17:55:00|2491.7|2489.7|2490.3|2488.3|2492.1|2490.1|2489.1|2487.1|335
1701194400000|2023-11-28 18:00:00|2490.8|2488.8|2492.5|2490.5|2493.9|2491.5|2488.7|2486.2|652
1701194700000|2023-11-28 18:05:00|2492.3|2490.3|2492.7|2490.7|2495|2493|2492|2490|395
1701195000000|2023-11-28 18:10:00|2492.6|2490.6|2489.1|2487.1|2492.7|2490.7|2488.4|2486.4|419
1701195300000|2023-11-28 18:15:00|2489.2|2487.2|2489.2|2487.2|2490.3|2488|2487.9|2485.3|381
1701195600000|2023-11-28 18:20:00|2489.1|2487.1|2492|2490|2492.5|2490.5|2489.1|2487.1|417
1701195900000|2023-11-28 18:25:00|2491.7|2489.7|2491.7|2489.7|2492.5|2490.3|2490.6|2488.2|338
1701196200000|2023-11-28 18:30:00|2491.8|2489.8|2492.6|2490.6|2492.7|2490.7|2491.1|2489.1|274
1701196500000|2023-11-28 18:35:00|2492.7|2490.7|2492.4|2490.4|2494.2|2492.2|2492.4|2490.4|272
1701196800000|2023-11-28 18:40:00|2492.5|2490.5|2492.7|2490.7|2493.8|2491.8|2492.3|2490.3|238
1701197100000|2023-11-28 18:45:00|2492.8|2490.8|2493.7|2491.7|2494.1|2492.1|2492.3|2490.3|233
1701197400000|2023-11-28 18:50:00|2493.8|2491.8|2493.8|2491.8|2494.4|2492.4|2493.3|2491.3|163
1701197700000|2023-11-28 18:55:00|2493.7|2491.7|2493.9|2491.9|2494|2492|2492.5|2490.5|252
1701198000000|2023-11-28 19:00:00|2493.8|2491.8|2496|2494|2496.4|2494.4|2493.8|2491.8|177
1701198300000|2023-11-28 19:05:00|2495.9|2493.9|2497.2|2495.2|2497.5|2495.2|2495.9|2493.9|167
1701198600000|2023-11-28 19:10:00|2497.1|2495.1|2497.7|2495.7|2498.4|2496.4|2496.9|2494.9|178
1701198900000|2023-11-28 19:15:00|2497.8|2495.8|2497.3|2494.3|2498.2|2496.2|2496.3|2494.3|164
1701199200000|2023-11-28 19:20:00|2497.4|2494.4|2496.9|2494.9|2497.4|2495.3|2496.3|2494.2|151
1701199500000|2023-11-28 19:25:00|2497|2495|2495.7|2493.7|2497.3|2495.3|2494.8|2492.8|219
1701199800000|2023-11-28 19:30:00|2495.9|2493.9|2496.1|2494.1|2496.2|2494.2|2495.3|2493.3|135
1701200100000|2023-11-28 19:35:00|2496|2494|2497.7|2495.7|2498.4|2496.4|2494.7|2492.6|365
1701200400000|2023-11-28 19:40:00|2497.8|2495.8|2498.2|2496.2|2499.1|2497.1|2497.6|2495.3|303
1701200700000|2023-11-28 19:45:00|2498.1|2496.1|2500.1|2498.1|2500.4|2498.4|2497.9|2495.6|312
1701201000000|2023-11-28 19:50:00|2500.3|2498.3|2501.2|2499.2|2502.2|2500|2500|2497.8|319
1701201300000|2023-11-28 19:55:00|2501.3|2499.3|2500.7|2498.7|2501.9|2499.9|2500.1|2497.8|270
1701201600000|2023-11-28 20:00:00|2500.8|2498.8|2500.8|2497.8|2501.1|2499.1|2499.7|2497.3|231
1701201900000|2023-11-28 20:05:00|2500.9|2497.9|2498.3|2496.3|2501.1|2498.5|2497.6|2495.6|268
1701202200000|2023-11-28 20:10:00|2498.4|2496.4|2498.3|2496.3|2499.5|2497|2497.8|2495.8|223
1701202500000|2023-11-28 20:15:00|2498.2|2496.2|2497.6|2495.6|2499.2|2497.2|2497.6|2495.4|230
1701202800000|2023-11-28 20:20:00|2497.5|2495.5|2497.1|2495.1|2498.1|2495.7|2495.9|2493.9|199
1701203100000|2023-11-28 20:25:00|2497.2|2495.2|2498.6|2496.6|2498.8|2496.8|2496.9|2494.9|157
1701203400000|2023-11-28 20:30:00|2498.5|2496.5|2499.4|2497.4|2500.2|2497.8|2498.4|2496|246
1701203700000|2023-11-28 20:35:00|2499.3|2497.3|2500.5|2498.5|2500.7|2498.7|2498.9|2496.8|198
1701204000000|2023-11-28 20:40:00|2500.7|2498.7|2501.1|2499.1|2501.5|2499.5|2499.9|2497.5|220
1701204300000|2023-11-28 20:45:00|2501.4|2499.4|2502.1|2500.1|2502.6|2500.3|2500.7|2498.7|262
1701204600000|2023-11-28 20:50:00|2501.9|2499.9|2502.7|2500.7|2503.6|2501.1|2501.6|2499.5|296
1701204900000|2023-11-28 20:55:00|2502.5|2500.5|2503.3|2501.3|2503.9|2501.9|2502|2499.6|277
1701205200000|2023-11-28 21:00:00|2503|2501|2503|2501|2504.3|2501.8|2502.7|2500.2|233
1701205500000|2023-11-28 21:05:00|2503.4|2500.4|2502.8|2500.8|2503.8|2501.2|2502.5|2500|125
1701205800000|2023-11-28 21:10:00|2502.7|2500.7|2502.4|2499.4|2503.6|2501.1|2502.4|2499.4|149
1701206100000|2023-11-28 21:15:00|2502.5|2499.5|2502.9|2499.9|2503.5|2500.7|2502.2|2499.2|88
1701206400000|2023-11-28 21:20:00|2502.8|2499.8|2502.8|2499.8|2503.6|2501.1|2502.2|2499.2|83
1701206700000|2023-11-28 21:25:00|2502.9|2499.9|2503|2501|2503.7|2501.2|2502.6|2499.9|90
1701207000000|2023-11-28 21:30:00|2503.1|2501.1|2503|2501|2503.9|2501.4|2502.8|2500.3|84
1701207300000|2023-11-28 21:35:00|2503.4|2500.4|2503.5|2501.5|2504.2|2501.7|2502.9|2500.4|88
1701207600000|2023-11-28 21:40:00|2503.3|2501.3|2503.6|2500.6|2504.2|2501.7|2502.6|2500.1|134
1701207900000|2023-11-28 21:45:00|2503.7|2500.7|2504.3|2501.3|2505|2502.1|2503.3|2500.7|166
1701208200000|2023-11-28 21:50:00|2504.8|2501.8|2504.1|2501.1|2505.3|2502.4|2503.6|2501|134
1701208500000|2023-11-28 21:55:00|2503.8|2500.8|2503.4|2500.4|2506|2502.1|2503|2498.4|138
1701212400000|2023-11-28 23:00:00|2503.7|2500.7|2505.7|2502.7|2507.9|2503.4|2503.7|2498.4|108
1701212700000|2023-11-28 23:05:00|2505.8|2502.8|2505.7|2502.7|2506.6|2503.6|2505.2|2502.2|86
1701213000000|2023-11-28 23:10:00|2506|2503|2507.1|2504.1|2507.1|2504.1|2505.3|2502.3|120
1701213300000|2023-11-28 23:15:00|2507|2504|2507|2504|2507.8|2504.8|2505.4|2502.4|123
1701213600000|2023-11-28 23:20:00|2506.9|2503.9|2507|2504|2507.7|2504.7|2506.4|2503.4|86
1701213900000|2023-11-28 23:25:00|2507.7|2504.7|2508.7|2505.7|2509.1|2506.1|2507.4|2504.4|127
1701214200000|2023-11-28 23:30:00|2508.8|2505.8|2508.2|2505.2|2510.1|2507.1|2508.1|2505.1|168
1701214500000|2023-11-28 23:35:00|2508.1|2505.1|2509.5|2506.5|2509.5|2506.5|2505.5|2502.5|237
1701214800000|2023-11-28 23:40:00|2509.4|2506.4|2508.9|2505.9|2510.6|2507.6|2508.7|2505.7|208
1701215100000|2023-11-28 23:45:00|2509.1|2506.1|2509|2506|2509.2|2506.2|2506.7|2503.7|118
1701215400000|2023-11-28 23:50:00|2508.9|2505.9|2509.5|2506.5|2510.1|2507.1|2508.4|2505.4|139
1701215700000|2023-11-28 23:55:00|2509.6|2506.6|2509.9|2506.9|2510.1|2507.1|2509|2506|70
1701216000000|2023-11-29 00:00:00|2510|2507|2509.9|2506.9|2510.8|2507.8|2509.7|2506.7|208
1701216300000|2023-11-29 00:05:00|2509.8|2506.8|2511.5|2508.5|2512|2509|2509.6|2506.6|221
1701216600000|2023-11-29 00:10:00|2511.6|2508.6|2512.1|2509.1|2512.9|2510|2511.3|2508.3|236
1701216900000|2023-11-29 00:15:00|2511.8|2508.8|2509.5|2506.5|2512|2509|2509.4|2506.4|140
1701217200000|2023-11-29 00:20:00|2509.4|2506.4|2510|2507|2510.1|2507.1|2508.2|2505.3|134
1701217500000|2023-11-29 00:25:00|2509.7|2506.7|2509|2506|2510.3|2507.3|2507.7|2504.7|169
1701217800000|2023-11-29 00:30:00|2509.1|2506.1|2510.9|2507.9|2511.5|2508.5|2508.1|2505.1|307
1701218100000|2023-11-29 00:35:00|2511|2508|2510.7|2507.7|2511.5|2508.5|2509.8|2506.8|246
1701218400000|2023-11-29 00:40:00|2510.8|2507.8|2513.1|2510.1|2513.5|2510.5|2510.5|2507.5|233
1701218700000|2023-11-29 00:45:00|2513|2510|2513.4|2510.4|2513.8|2510.8|2512|2509|254
1701219000000|2023-11-29 00:50:00|2513.3|2510.3|2513.1|2510.1|2514.1|2511.1|2512.4|2509.4|253
1701219300000|2023-11-29 00:55:00|2512.9|2509.9|2513.7|2510.7|2514|2511|2512.6|2509.6|171
1701219600000|2023-11-29 01:00:00|2513.6|2510.6|2516|2513|2521.3|2518.3|2512.6|2509.6|1011
1701219900000|2023-11-29 01:05:00|2516.1|2513.1|2514.8|2511.8|2518.8|2515.8|2514.4|2511.4|590
1701220200000|2023-11-29 01:10:00|2515|2512|2515.2|2512.2|2516.7|2513.7|2510|2507|490
1701220500000|2023-11-29 01:15:00|2515.3|2512.3|2516.2|2513.2|2517.2|2514.2|2514.8|2511.8|490
1701220800000|2023-11-29 01:20:00|2516.3|2513.3|2513.8|2510.8|2516.5|2513.5|2512|2509|393
1701221100000|2023-11-29 01:25:00|2513.9|2510.9|2517.5|2514.5|2518.6|2515.6|2513.3|2510.3|446
1701221400000|2023-11-29 01:30:00|2517.4|2514.4|2518.4|2515.4|2519.9|2516.9|2517.1|2514.1|328
1701221700000|2023-11-29 01:35:00|2518.5|2515.5|2520|2517|2520|2517|2517.7|2514.7|355
1701222000000|2023-11-29 01:40:00|2519.8|2516.8|2521.3|2518.3|2522|2519.2|2519.2|2516.2|454
1701222300000|2023-11-29 01:45:00|2521.2|2518.2|2513.7|2511.7|2521.3|2518.8|2513.7|2511.3|438
1701222600000|2023-11-29 01:50:00|2514.1|2511.1|2516.3|2513.3|2517.6|2514.9|2513.8|2510.9|376
1701222900000|2023-11-29 01:55:00|2516.4|2513.4|2517.8|2514.8|2517.9|2514.9|2515.5|2512.8|317
1701223200000|2023-11-29 02:00:00|2517.6|2514.6|2516.8|2513.8|2518.9|2515.9|2516.8|2513.8|335
1701223500000|2023-11-29 02:05:00|2517.3|2514.3|2512.9|2509.9|2517.3|2514.3|2512.7|2509.7|331
1701223800000|2023-11-29 02:10:00|2512.8|2509.8|2514.3|2511.3|2515.5|2512.5|2512.4|2509.7|305
1701224100000|2023-11-29 02:15:00|2514.4|2511.4|2512.2|2509.2|2514.6|2511.6|2511.8|2508.8|166
1701224400000|2023-11-29 02:20:00|2512.3|2509.3|2511.5|2508.5|2512.8|2509.8|2510.8|2508|195
1701224700000|2023-11-29 02:25:00|2511.6|2508.6|2513.4|2510.4|2514|2511|2511.5|2508.5|181
1701225000000|2023-11-29 02:30:00|2513.5|2510.5|2512.3|2509.3|2513.6|2510.6|2511.5|2508.5|265
1701225300000|2023-11-29 02:35:00|2512.2|2509.2|2513.3|2510.3|2514.5|2511.5|2511.7|2508.7|212
1701225600000|2023-11-29 02:40:00|2513.2|2510.2|2511.9|2508.9|2514|2511|2510.8|2507.8|367
1701225900000|2023-11-29 02:45:00|2512.4|2509.4|2509.5|2506.5|2512.9|2509.9|2508.3|2505.3|438
1701226200000|2023-11-29 02:50:00|2509.2|2506.2|2508.8|2505.8|2510.5|2507.5|2507.9|2504.9|263
1701226500000|2023-11-29 02:55:00|2508.7|2505.7|2508|2505|2509.9|2506.9|2506.9|2503.9|224
1701226800000|2023-11-29 03:00:00|2508.4|2505.4|2505.5|2502.5|2508.6|2505.6|2504.9|2502|270
1701227100000|2023-11-29 03:05:00|2505.4|2502.4|2503.1|2500.1|2505.9|2502.9|2500.9|2498|292
1701227400000|2023-11-29 03:10:00|2503|2500|2505.2|2502.2|2506.1|2503.2|2502.5|2500|358
1701227700000|2023-11-29 03:15:00|2505.3|2502.3|2500.8|2497.8|2505.3|2502.3|2500.3|2497.4|302
1701228000000|2023-11-29 03:20:00|2500.6|2497.6|2498.1|2495.1|2502.6|2499.6|2497.5|2494.5|306
1701228300000|2023-11-29 03:25:00|2498|2495|2500.4|2497.4|2500.4|2497.4|2497.4|2494.4|333
1701228600000|2023-11-29 03:30:00|2500.5|2497.5|2500.6|2497.6|2501|2498|2499.2|2496.2|163
1701228900000|2023-11-29 03:35:00|2500.7|2497.7|2499.6|2496.6|2500.7|2497.7|2498.7|2495.7|106
1701229200000|2023-11-29 03:40:00|2499.7|2496.7|2500.2|2497.2|2500.6|2497.6|2499.1|2496.1|124
1701229500000|2023-11-29 03:45:00|2500.4|2497.4|2500.9|2497.9|2501.6|2498.6|2500.3|2497.3|109
1701229800000|2023-11-29 03:50:00|2500.8|2497.8|2500.9|2497.9|2501.2|2498.2|2499.4|2496.6|224
1701230100000|2023-11-29 03:55:00|2500.7|2497.7|2499.9|2496.9|2501.6|2498.9|2499.1|2496.1|117
1701230400000|2023-11-29 04:00:00|2499.8|2496.8|2500|2497|2500.9|2498.4|2499.5|2496.5|105
1701230700000|2023-11-29 04:05:00|2500.1|2497.1|2500.3|2497.3|2500.6|2497.6|2499.2|2496.6|106
1701231000000|2023-11-29 04:10:00|2500.5|2497.5|2500.2|2497.2|2501.1|2498.1|2499.4|2496.9|124
1701231300000|2023-11-29 04:15:00|2500.1|2497.1|2500.8|2497.8|2501.1|2498.1|2499.6|2497|94
1701231600000|2023-11-29 04:20:00|2500.7|2497.7|2500|2497|2500.7|2497.7|2499.7|2496.7|75
1701231900000|2023-11-29 04:25:00|2499.9|2496.9|2498.8|2495.8|2500|2497|2498|2495|109
1701232200000|2023-11-29 04:30:00|2498.7|2495.7|2497.7|2495.7|2498.9|2496.4|2497.7|2495|95
1701232500000|2023-11-29 04:35:00|2497.8|2495.8|2498.8|2495.8|2499.9|2497.3|2497.8|2495.3|95
1701232800000|2023-11-29 04:40:00|2499|2496|2499.1|2496.1|2499.6|2497|2498.7|2495.7|87
1701233100000|2023-11-29 04:45:00|2499.3|2496.3|2499.5|2496.5|2499.8|2497.1|2499.1|2496.2|96
1701233400000|2023-11-29 04:50:00|2499.6|2496.6|2500.7|2497.7|2501|2498.9|2499.6|2496.6|85
1701233700000|2023-11-29 04:55:00|2500.8|2497.8|2505.1|2502.1|2505.3|2502.3|2500.7|2497.7|196
1701234000000|2023-11-29 05:00:00|2505.2|2502.2|2508.7|2505.7|2508.7|2505.7|2504.9|2501.9|245
1701234300000|2023-11-29 05:05:00|2508.6|2505.6|2510.6|2507.6|2511.1|2508.1|2507.9|2505.5|198
1701234600000|2023-11-29 05:10:00|2510.7|2507.7|2507.5|2504.5|2510.7|2507.7|2507.1|2504.1|317
1701234900000|2023-11-29 05:15:00|2507.3|2504.3|2507.9|2504.9|2508.5|2505.5|2507.2|2504.2|186
1701235200000|2023-11-29 05:20:00|2507.8|2504.8|2506.5|2503.5|2507.9|2504.9|2505.9|2502.9|167
1701235500000|2023-11-29 05:25:00|2506.6|2503.6|2506.6|2503.6|2507.3|2504.3|2506.3|2503.3|205
1701235800000|2023-11-29 05:30:00|2506.5|2503.5|2503.3|2500.3|2508.7|2505.7|2502.9|2499.9|419
1701236100000|2023-11-29 05:35:00|2503.1|2500.1|2501.7|2498.7|2504.1|2501.1|2499.8|2496.8|355
1701236400000|2023-11-29 05:40:00|2501.6|2498.6|2499.8|2496.8|2502.4|2499.4|2499.6|2496.6|299
1701236700000|2023-11-29 05:45:00|2499.7|2496.7|2499.9|2496.9|2500.7|2497.7|2497.8|2494.8|321
1701237000000|2023-11-29 05:50:00|2500|2497|2502|2499|2502.9|2499.9|2500|2497|236
1701237300000|2023-11-29 05:55:00|2501.8|2498.8|2500.8|2497.8|2502.6|2499.9|2500.2|2497.2|251
1701237600000|2023-11-29 06:00:00|2500.9|2497.9|2496.3|2493.3|2502.8|2499.8|2495.4|2492.4|365
1701237900000|2023-11-29 06:05:00|2496.2|2493.2|2495.8|2492.8|2497.8|2495.2|2494.6|2491.6|302
1701238200000|2023-11-29 06:10:00|2495.7|2492.7|2495.8|2492.8|2496.4|2493.7|2495.1|2492.2|269
1701238500000|2023-11-29 06:15:00|2495.9|2492.9|2495.8|2492.8|2497.4|2494.6|2494.6|2491.6|357
1701238800000|2023-11-29 06:20:00|2495.6|2492.6|2494.7|2491.7|2496.9|2493.9|2494.1|2491.1|362
1701239100000|2023-11-29 06:25:00|2494.5|2491.5|2496|2493|2497.2|2494.2|2493.2|2490.2|311
1701239400000|2023-11-29 06:30:00|2495.9|2492.9|2499.2|2496.2|2501.3|2498.3|2495.9|2492.9|541
1701239700000|2023-11-29 06:35:00|2498.9|2495.9|2497.9|2494.9|2500.2|2497.2|2497.3|2494.3|341
1701240000000|2023-11-29 06:40:00|2497.8|2494.8|2498.6|2495.6|2499.9|2496.9|2497.7|2494.7|360
1701240300000|2023-11-29 06:45:00|2498.5|2495.5|2497.7|2494.7|2500.3|2497.3|2497|2494|350
1701240600000|2023-11-29 06:50:00|2497.8|2494.8|2496.2|2493.2|2498.2|2495.2|2494.9|2491.9|328
1701240900000|2023-11-29 06:55:00|2496.3|2493.3|2495.3|2492.3|2497.7|2494.9|2493.7|2491.1|344
1701241200000|2023-11-29 07:00:00|2495.4|2492.4|2493.4|2491.4|2496.4|2493.8|2493.3|2491.1|401
1701241500000|2023-11-29 07:05:00|2493.5|2491.5|2492.1|2490.1|2494|2491.5|2491.9|2489.5|318
1701241800000|2023-11-29 07:10:00|2492|2490|2493.9|2491.9|2495.1|2493.1|2492|2489.4|368
1701242100000|2023-11-29 07:15:00|2494.1|2492.1|2493.7|2491.7|2494.7|2492.2|2492.5|2489.9|254
1701242400000|2023-11-29 07:20:00|2493.6|2491.6|2493.7|2490.7|2494.1|2491.9|2492.4|2489.9|213
1701242700000|2023-11-29 07:25:00|2493.6|2490.6|2491.8|2489.8|2494.7|2492.5|2491.6|2489.2|292
1701243000000|2023-11-29 07:30:00|2491.9|2489.9|2492|2489|2493.3|2491.3|2491.3|2488.9|270
1701243300000|2023-11-29 07:35:00|2491.8|2489.8|2489.4|2487.4|2491.8|2489.8|2489.2|2486.9|358
1701243600000|2023-11-29 07:40:00|2489.8|2487.8|2489.6|2487.6|2490.9|2488.8|2488.3|2486.3|318
1701243900000|2023-11-29 07:45:00|2489.7|2487.7|2491|2489|2492.2|2490.2|2489.4|2486.9|280
1701244200000|2023-11-29 07:50:00|2491.1|2489.1|2492|2490|2493.7|2491.3|2490.9|2488.9|316
1701244500000|2023-11-29 07:55:00|2492.1|2490.1|2492.4|2490.4|2494.3|2491.8|2492.1|2489.7|349
1701244800000|2023-11-29 08:00:00|2492.7|2490.7|2500.1|2498.1|2500.1|2498.1|2492.4|2490.3|606
1701245100000|2023-11-29 08:05:00|2500|2498|2502.7|2500.7|2503.2|2500.8|2498.2|2496.2|405
1701245400000|2023-11-29 08:10:00|2502.6|2500.6|2500.3|2498.3|2504.1|2502|2498.5|2496.4|479
1701245700000|2023-11-29 08:15:00|2500.1|2498.1|2497.4|2495.4|2501.5|2499.1|2497.1|2495.1|480
1701246000000|2023-11-29 08:20:00|2497.3|2495.3|2495.3|2493.3|2498.6|2496|2493.8|2491.6|427
1701246300000|2023-11-29 08:25:00|2495.2|2493.2|2493.4|2491.4|2496.2|2493.6|2493.3|2491.3|423
1701246600000|2023-11-29 08:30:00|2493.5|2491.5|2493.7|2491.7|2495.3|2493.3|2491.7|2489.6|518
1701246900000|2023-11-29 08:35:00|2493.6|2491.6|2499.6|2497.6|2499.6|2497.6|2493.4|2491|378
1701247200000|2023-11-29 08:40:00|2499.7|2497.7|2496.2|2494.2|2500|2497.7|2495.9|2493.9|403
1701247500000|2023-11-29 08:45:00|2496.3|2494.3|2494.6|2492.6|2498|2496|2493.6|2491.6|429
1701247800000|2023-11-29 08:50:00|2494.5|2492.5|2496.1|2494.1|2496.5|2494.4|2493.2|2491.2|353
1701248100000|2023-11-29 08:55:00|2496|2494|2496.8|2494.8|2498.5|2496.5|2494.8|2492.4|415
1701248400000|2023-11-29 09:00:00|2496.7|2494.7|2497.4|2494.4|2499.6|2497.6|2494.9|2492.9|524
1701248700000|2023-11-29 09:05:00|2496.6|2494.6|2497.8|2495.8|2498.2|2496.2|2495.5|2493.5|144
1701249000000|2023-11-29 09:10:00|2498.7|2496.7|2494.9|2492.9|2499|2496.9|2494.7|2492.7|449
1701249300000|2023-11-29 09:15:00|2494.8|2492.8|2496|2494|2497.1|2495.1|2494.6|2492.6|318
1701249600000|2023-11-29 09:20:00|2495.9|2493.9|2493.7|2491.7|2495.9|2493.9|2491.8|2489.8|451
1701249900000|2023-11-29 09:25:00|2493.8|2491.8|2495.1|2493.1|2495.8|2493.7|2493.5|2491|389
1701250200000|2023-11-29 09:30:00|2495.2|2493.2|2486.8|2484.8|2495.4|2493.4|2485.9|2483.9|535
1701250500000|2023-11-29 09:35:00|2486.7|2484.7|2489.3|2487.3|2492.6|2490.6|2486.5|2484.5|627
1701250800000|2023-11-29 09:40:00|2489.2|2487.2|2490|2488|2491.1|2489.1|2488.4|2486.4|438
1701251100000|2023-11-29 09:45:00|2490.3|2488.3|2492.1|2490.1|2492.9|2490.9|2490.2|2487.7|454
1701251400000|2023-11-29 09:50:00|2492|2490|2494.9|2492.9|2495.1|2493.1|2491.8|2489.6|276
1701251700000|2023-11-29 09:55:00|2494.8|2492.8|2494.4|2492.4|2495.7|2493.7|2493.3|2491.3|290
1701252000000|2023-11-29 10:00:00|2494.5|2492.5|2495.9|2493.9|2496.2|2494.2|2493.8|2491.8|347
1701252300000|2023-11-29 10:05:00|2495.6|2493.6|2495.2|2493.2|2496.3|2494.2|2494.5|2492.2|318
1701252600000|2023-11-29 10:10:00|2495.1|2493.1|2493.4|2491.4|2496|2494|2493.1|2491|272
1701252900000|2023-11-29 10:15:00|2493.3|2491.3|2494.8|2491.8|2494.8|2492.4|2492.1|2490.1|281
1701253200000|2023-11-29 10:20:00|2494.7|2491.7|2496.1|2494.1|2496.6|2494.6|2493.9|2491.6|260
1701253500000|2023-11-29 10:25:00|2496.2|2494.2|2495.7|2492.7|2496.2|2494.2|2493.5|2491.3|302
1701253800000|2023-11-29 10:30:00|2495|2493|2494.9|2492.9|2495.8|2493.6|2494.2|2491.8|350
1701254100000|2023-11-29 10:35:00|2494.8|2492.8|2493.6|2491.6|2495.2|2493.1|2492|2490|363
1701254400000|2023-11-29 10:40:00|2493.4|2491.4|2494.9|2492.9|2495.3|2493.3|2492.6|2490.6|316
1701254700000|2023-11-29 10:45:00|2494.8|2492.8|2494.1|2491.1|2495|2492.8|2493|2490.7|277
1701255000000|2023-11-29 10:50:00|2494.2|2491.2|2493.3|2490.3|2494.4|2492.2|2491.8|2489.8|256
1701255300000|2023-11-29 10:55:00|2493.7|2490.7|2493.4|2491.4|2495.3|2492.9|2492.8|2490.5|317
1701255600000|2023-11-29 11:00:00|2493.5|2491.5|2495.4|2493.4|2495.4|2493.4|2493.3|2491.3|391
1701255900000|2023-11-29 11:05:00|2495.5|2493.5|2496.6|2494.6|2497.8|2495.8|2494.9|2492.9|385
1701256200000|2023-11-29 11:10:00|2496.5|2494.5|2497|2495|2497.7|2495.2|2494.9|2492.9|271
1701256500000|2023-11-29 11:15:00|2497.1|2495.1|2495.8|2493.8|2498.4|2495.9|2495.8|2493.4|354
1701256800000|2023-11-29 11:20:00|2495.9|2493.9|2495|2493|2496.2|2494|2493.6|2491.3|331
1701257100000|2023-11-29 11:25:00|2495.2|2493.2|2495.2|2493.2|2496.6|2494.1|2494.4|2492.4|310
1701257400000|2023-11-29 11:30:00|2495.1|2493.1|2495.3|2493.3|2496.2|2494|2493.9|2491.9|317
1701257700000|2023-11-29 11:35:00|2495.4|2493.4|2495.9|2493.9|2496.6|2494.4|2495.1|2492.9|250
1701258000000|2023-11-29 11:40:00|2496|2494|2498.3|2496.3|2498.7|2496.3|2495.5|2492.9|301
1701258300000|2023-11-29 11:45:00|2498.4|2496.4|2497.4|2495.4|2498.5|2496.5|2496.5|2494.3|263
1701258600000|2023-11-29 11:50:00|2497.5|2495.5|2498|2495|2498.6|2496.2|2496.2|2493.9|327
1701258900000|2023-11-29 11:55:00|2497.8|2494.8|2499.7|2497.7|2500|2497.7|2496.7|2494.2|281
1701259200000|2023-11-29 12:00:00|2499.8|2497.8|2496.7|2494.7|2500|2497.8|2496.2|2493.9|370
1701259500000|2023-11-29 12:05:00|2496.9|2494.9|2495.3|2493.3|2498.2|2495.9|2495.3|2493|338
1701259800000|2023-11-29 12:10:00|2495.4|2493.4|2497.6|2495.6|2498.6|2496|2495.3|2492.8|289
1701260100000|2023-11-29 12:15:00|2497.5|2495.5|2501|2498|2501.2|2499.1|2497.5|2495|447
1701260400000|2023-11-29 12:20:00|2500.5|2497.5|2499.5|2496.5|2501.6|2499.2|2499|2496.4|376
1701260700000|2023-11-29 12:25:00|2499.4|2496.4|2497.9|2494.9|2501.2|2498.6|2497.8|2494.8|329
1701261000000|2023-11-29 12:30:00|2497.8|2494.8|2498.6|2495.6|2499.1|2496.3|2496.4|2493.6|354
1701261300000|2023-11-29 12:35:00|2498.7|2495.7|2500|2497|2500.3|2497.4|2497.4|2495.1|312
1701261600000|2023-11-29 12:40:00|2499.9|2496.9|2498.5|2495.5|2501|2498.2|2497.5|2495.1|385
1701261900000|2023-11-29 12:45:00|2498.4|2495.4|2499.9|2496.9|2500.5|2497.9|2497.9|2495.1|261
1701262200000|2023-11-29 12:50:00|2500|2497|2500.3|2497.3|2500.6|2497.7|2498.8|2496.4|239
1701262500000|2023-11-29 12:55:00|2500.2|2497.2|2497.7|2494.7|2500.3|2497.5|2496.7|2494.1|348
1701262800000|2023-11-29 13:00:00|2498|2495|2489.3|2487.3|2498|2495.6|2489.2|2487.2|744
1701263100000|2023-11-29 13:05:00|2489.2|2487.2|2490.2|2488.2|2493.9|2491.4|2486.7|2484.7|596
1701263400000|2023-11-29 13:10:00|2490|2488|2493.2|2491.2|2495.7|2493.7|2489.1|2487.1|563
1701263700000|2023-11-29 13:15:00|2493.1|2491.1|2490.8|2488.8|2495.2|2493.2|2490.2|2488.2|682
1701264000000|2023-11-29 13:20:00|2491|2489|2497.9|2495.9|2497.9|2495.9|2491|2489|814
1701264300000|2023-11-29 13:25:00|2498.1|2496.1|2496.2|2493.2|2500|2498|2495.7|2492.7|640
1701264600000|2023-11-29 13:30:00|2495.9|2492.9|2494.6|2491.6|2498.9|2496.3|2489.4|2486.4|1210
1701264900000|2023-11-29 13:35:00|2494.4|2491.4|2489.6|2487.6|2495.2|2492.8|2486.7|2484.7|1019
1701265200000|2023-11-29 13:40:00|2489.7|2487.7|2495.1|2493.1|2496.3|2494.1|2489.3|2486.4|965
1701265500000|2023-11-29 13:45:00|2495.2|2493.2|2495.4|2493.4|2496.8|2494.3|2494.2|2491.7|739
1701265800000|2023-11-29 13:50:00|2495.3|2493.3|2496.8|2494.8|2500.8|2498.8|2495.3|2493.3|737
1701266100000|2023-11-29 13:55:00|2497.1|2495.1|2499.3|2496.3|2502.2|2500.2|2496.8|2494.3|644
1701266400000|2023-11-29 14:00:00|2499.4|2496.4|2501.9|2499.9|2503|2501|2493|2491|826
1701266700000|2023-11-29 14:05:00|2502|2500|2503.8|2501.8|2505.6|2503.6|2501.7|2499.7|729
1701267000000|2023-11-29 14:10:00|2503.5|2501.5|2503.8|2501.8|2505|2503|2501|2499|702
1701267300000|2023-11-29 14:15:00|2503.7|2501.7|2505|2503|2506.1|2504.1|2501.3|2499.1|705
1701267600000|2023-11-29 14:20:00|2504.4|2502.4|2507.1|2505.1|2507.6|2505.6|2503|2500.6|644
1701267900000|2023-11-29 14:25:00|2507|2505|2508.8|2506.8|2511.8|2509.5|2507|2505|604
1701268200000|2023-11-29 14:30:00|2508.7|2506.7|2507|2504|2510.6|2508.6|2504|2502|934
1701268500000|2023-11-29 14:35:00|2507.1|2504.1|2511.5|2509.5|2512.5|2510.5|2505|2502.5|848
1701268800000|2023-11-29 14:40:00|2511.4|2509.4|2510.9|2508.9|2515.6|2513.6|2509.1|2507.1|794
1701269100000|2023-11-29 14:45:00|2511|2509|2514.5|2512.5|2516.5|2514.5|2510.2|2508.1|756
1701269400000|2023-11-29 14:50:00|2514.4|2512.4|2514.9|2512.9|2515.8|2513.5|2512.6|2510.4|657
1701269700000|2023-11-29 14:55:00|2515.1|2513.1|2518.4|2516.4|2521|2519|2514.7|2512.7|711
1701270000000|2023-11-29 15:00:00|2518.8|2516.8|2524|2522|2524.2|2522.2|2518.7|2516.7|764
1701270300000|2023-11-29 15:05:00|2524.1|2522.1|2509.7|2507.7|2527.2|2525.2|2508|2506|851
1701270600000|2023-11-29 15:10:00|2509.6|2507.6|2512.3|2510.3|2513.7|2511.3|2503.9|2501.9|1186
1701270900000|2023-11-29 15:15:00|2512.2|2510.2|2508.5|2506.5|2517.2|2515.2|2507.5|2505.5|959
1701271200000|2023-11-29 15:20:00|2508.4|2506.4|2505|2503|2508.8|2506.5|2503.7|2501.7|957
1701271500000|2023-11-29 15:25:00|2505.4|2503.4|2508.7|2505.7|2511|2508.8|2503.7|2501.7|882
1701271800000|2023-11-29 15:30:00|2508.9|2505.9|2501.9|2499.9|2510.7|2508.2|2500.5|2498.5|757
1701272100000|2023-11-29 15:35:00|2502.3|2500.3|2503.8|2501.8|2506.7|2504.3|2501.7|2499.7|678
1701272400000|2023-11-29 15:40:00|2504.1|2502.1|2506.1|2504.1|2506.4|2504.4|2501.6|2499.2|682
1701272700000|2023-11-29 15:45:00|2505.9|2503.9|2508.2|2506.2|2509.1|2507.1|2505.1|2503.1|692
1701273000000|2023-11-29 15:50:00|2508.1|2506.1|2509.3|2507.3|2511.8|2509.8|2507.6|2505|595
1701273300000|2023-11-29 15:55:00|2509.2|2507.2|2506.8|2504.8|2509.4|2507.3|2506.7|2504.5|483
1701273600000|2023-11-29 16:00:00|2506.7|2504.7|2505.7|2503.7|2508.5|2506|2504.3|2502.3|548
1701273900000|2023-11-29 16:05:00|2505.8|2503.8|2501.5|2499.5|2507.3|2505.3|2500|2498|501
1701274200000|2023-11-29 16:10:00|2501.3|2499.3|2500.2|2498.2|2503.7|2501.7|2500|2498|539
1701274500000|2023-11-29 16:15:00|2500|2498|2495.6|2493.6|2500.7|2498.7|2495.5|2493.5|540
1701274800000|2023-11-29 16:20:00|2495.5|2493.5|2498.7|2496.7|2498.8|2496.8|2493.5|2491.5|530
1701275100000|2023-11-29 16:25:00|2498.6|2496.6|2495.3|2493.3|2499.3|2496.8|2494.9|2492.7|509
1701275400000|2023-11-29 16:30:00|2495.4|2493.4|2496.6|2494.6|2497.7|2495.3|2493.9|2491.9|433
1701275700000|2023-11-29 16:35:00|2496.4|2494.4|2497.2|2495.2|2500.3|2497.9|2496|2494|397
1701276000000|2023-11-29 16:40:00|2497.3|2495.3|2496.1|2494.1|2497.6|2495.6|2493.5|2491.5|429
1701276300000|2023-11-29 16:45:00|2496|2494|2498.7|2496.7|2499.4|2497.3|2494.7|2492.7|397
1701276600000|2023-11-29 16:50:00|2498.6|2496.6|2497.7|2495.7|2499.9|2497.8|2497.2|2495.2|359
1701276900000|2023-11-29 16:55:00|2497.8|2495.8|2499.1|2497.1|2499.6|2497.6|2496.7|2494.7|371
1701277200000|2023-11-29 17:00:00|2499.2|2497.2|2499.4|2497.4|2501.4|2499.4|2498|2496|434
1701277500000|2023-11-29 17:05:00|2499.5|2497.5|2502.2|2500.2|2503.1|2501.1|2499.1|2497.1|415
1701277800000|2023-11-29 17:10:00|2502.6|2500.6|2504.2|2502.2|2505|2502.8|2502.4|2500.4|334
1701278100000|2023-11-29 17:15:00|2504.4|2502.4|2503.4|2501.4|2505.1|2503.1|2503|2500.9|326
1701278400000|2023-11-29 17:20:00|2503.5|2501.5|2506.2|2504.2|2506.5|2504.5|2503|2500.8|317
1701278700000|2023-11-29 17:25:00|2506.3|2504.3|2507.5|2505.5|2508.6|2506.6|2506.3|2503.9|378
1701279000000|2023-11-29 17:30:00|2507.4|2505.4|2507.9|2505.9|2508.9|2506.5|2507|2504.7|215
1701279300000|2023-11-29 17:35:00|2507.8|2505.8|2508.1|2506.1|2508.9|2506.9|2507.4|2505.3|226
1701279600000|2023-11-29 17:40:00|2508|2506|2508.8|2505.8|2508.9|2506.8|2506.3|2504.3|343
1701279900000|2023-11-29 17:45:00|2508.9|2505.9|2509.3|2507.3|2510.6|2508.6|2508|2505.6|328
1701280200000|2023-11-29 17:50:00|2509.4|2507.4|2509.4|2507.4|2509.6|2507.6|2508.2|2505.8|293
1701280500000|2023-11-29 17:55:00|2509.3|2507.3|2509.2|2507.2|2510.5|2508.5|2508.1|2505.8|284
1701280800000|2023-11-29 18:00:00|2509.1|2507.1|2509.7|2507.7|2511.1|2509.1|2508.1|2506.1|289
1701281100000|2023-11-29 18:05:00|2510.3|2507.3|2507.1|2505.1|2510.4|2508.4|2507|2505|228
1701281400000|2023-11-29 18:10:00|2507.2|2505.2|2506.5|2504.5|2508|2505.9|2506.4|2504.4|162
1701281700000|2023-11-29 18:15:00|2506.4|2504.4|2504.5|2502.5|2507|2505|2504.2|2502.2|213
1701282000000|2023-11-29 18:20:00|2504.4|2502.4|2504.3|2502.3|2505.1|2503.1|2502.8|2500.6|247
1701282300000|2023-11-29 18:25:00|2504.1|2502.1|2507|2505|2507.6|2505.6|2503.5|2501.3|313
1701282600000|2023-11-29 18:30:00|2506.7|2504.7|2509.5|2507.5|2511.1|2509.1|2506.1|2503.8|294
1701282900000|2023-11-29 18:35:00|2509.6|2507.6|2510|2508|2510.4|2508.4|2509.5|2507.5|198
1701283200000|2023-11-29 18:40:00|2509.9|2507.9|2510|2508|2511|2509|2509.9|2507.9|183
1701283500000|2023-11-29 18:45:00|2509.9|2507.9|2510.1|2508.1|2510.7|2508.7|2509.5|2507.3|318
1701283800000|2023-11-29 18:50:00|2510|2508|2512|2510|2512.1|2510.1|2509.4|2507.4|179
1701284100000|2023-11-29 18:55:00|2511.9|2509.9|2512.7|2510.7|2512.9|2510.9|2511.8|2509.8|163
1701284400000|2023-11-29 19:00:00|2512.8|2510.8|2513.5|2511.5|2513.9|2511.6|2512.7|2510.7|163
1701284700000|2023-11-29 19:05:00|2513.6|2511.6|2518.7|2516.7|2519.8|2517.2|2513.5|2511.5|196
1701285000000|2023-11-29 19:10:00|2518.8|2516.8|2514|2512|2519.3|2516.9|2513.8|2511.8|307
1701285300000|2023-11-29 19:15:00|2513.9|2511.9|2512.4|2510.4|2514.3|2511.9|2511.8|2509.8|225
1701285600000|2023-11-29 19:20:00|2512|2510|2509.5|2507.5|2512.7|2510.7|2508.5|2506.5|208
1701285900000|2023-11-29 19:25:00|2509.4|2507.4|2508.3|2506.3|2510|2508|2507.9|2505.6|255
1701286200000|2023-11-29 19:30:00|2508.4|2506.4|2506.7|2503.7|2508.9|2506.5|2505.7|2503.3|198
1701286500000|2023-11-29 19:35:00|2506.8|2503.8|2504.7|2502.7|2507.1|2504.4|2504.1|2501.6|261
1701286800000|2023-11-29 19:40:00|2504.8|2502.8|2505.2|2502.2|2505.4|2503|2503.8|2501.3|171
1701287100000|2023-11-29 19:45:00|2505.3|2502.3|2505.8|2503.8|2506.9|2504.5|2504.9|2502.3|183
1701287400000|2023-11-29 19:50:00|2505.7|2503.7|2507.6|2505.6|2507.7|2505.6|2505.7|2503.6|231
1701287700000|2023-11-29 19:55:00|2507.5|2505.5|2508.3|2506.3|2508.6|2506.6|2507.2|2504.8|280
1701288000000|2023-11-29 20:00:00|2508.4|2506.4|2507.2|2504.2|2508.9|2506.7|2506.3|2503.9|199
1701288300000|2023-11-29 20:05:00|2507.1|2504.1|2507|2505|2507.7|2505.5|2506.3|2503.8|213
1701288600000|2023-11-29 20:10:00|2506.9|2504.9|2506.7|2503.7|2507.6|2505.2|2505.9|2503.6|209
1701288900000|2023-11-29 20:15:00|2506.6|2503.6|2503.5|2501.5|2506.6|2504.2|2503|2500.8|206
1701289200000|2023-11-29 20:20:00|2503.4|2501.4|2500.9|2498.9|2504.4|2502.1|2500.9|2498.5|227
1701289500000|2023-11-29 20:25:00|2501.3|2499.3|2500.6|2498.6|2501.8|2499.7|2500.5|2498.4|227
1701289800000|2023-11-29 20:30:00|2500.8|2498.8|2500.5|2498.5|2501.8|2499.7|2500.1|2498.1|189
1701290100000|2023-11-29 20:35:00|2500.4|2498.4|2499.4|2497.4|2501.4|2499.3|2499.1|2496.7|190
1701290400000|2023-11-29 20:40:00|2499.5|2497.5|2500.6|2498.6|2501|2499|2499.2|2496.6|220
1701290700000|2023-11-29 20:45:00|2500.7|2498.7|2501.2|2499.2|2501.9|2499.7|2500.4|2498.4|199
1701291000000|2023-11-29 20:50:00|2501.3|2499.3|2501.1|2499.1|2501.9|2499.8|2500.7|2498.2|226
1701291300000|2023-11-29 20:55:00|2501.3|2499.3|2500.3|2498.3|2501.7|2499.7|2500.2|2498|245
1701291600000|2023-11-29 21:00:00|2500.5|2498.5|2501.4|2499.4|2502|2499.5|2499.9|2497.6|202
1701291900000|2023-11-29 21:05:00|2501.5|2499.5|2502|2500|2502.2|2500.1|2501|2498.6|109
1701292200000|2023-11-29 21:10:00|2502.1|2500.1|2501.4|2499.4|2502.6|2500.6|2501.4|2499.4|62
1701292500000|2023-11-29 21:15:00|2501.9|2499.9|2501.9|2499.9|2502.9|2500.4|2501.8|2499.6|85
1701292800000|2023-11-29 21:20:00|2502.5|2500.5|2503|2500|2503.8|2501.3|2502.3|2500|106
1701293100000|2023-11-29 21:25:00|2503.1|2500.1|2502.3|2500.3|2503.5|2500.9|2502.2|2499.7|112
1701293400000|2023-11-29 21:30:00|2502.4|2500.4|2502.4|2500.4|2503.1|2500.5|2502.1|2499.9|90
1701293700000|2023-11-29 21:35:00|2502.5|2500.5|2503.2|2501.2|2503.4|2501.4|2502.5|2500.5|115
1701294000000|2023-11-29 21:40:00|2503.4|2501.4|2503.4|2501.4|2503.9|2501.4|2503|2500.9|85
1701294300000|2023-11-29 21:45:00|2503.3|2501.3|2504.1|2502.1|2504.3|2502.3|2503.1|2501.1|108
1701294600000|2023-11-29 21:50:00|2504.2|2502.2|2503.6|2500.6|2504.4|2502.3|2503.2|2500.6|86
1701294900000|2023-11-29 21:55:00|2503.7|2500.7|2503.5|2500.5|2504.3|2501.6|2502.9|2500.1|121
1701298800000|2023-11-29 23:00:00|2502.7|2499.7|2502.7|2499.7|2502.9|2499.9|2502.3|2499.3|19
1701299100000|2023-11-29 23:05:00|2502.9|2499.9|2501.8|2498.8|2502.9|2499.9|2501|2498|89
1701299400000|2023-11-29 23:10:00|2501.9|2498.9|2502.3|2499.3|2503.1|2500.1|2501.9|2498.9|105
1701299700000|2023-11-29 23:15:00|2502.2|2499.2|2500.3|2497.3|2502.4|2499.4|2500.2|2497.2|73
1701300000000|2023-11-29 23:20:00|2500.2|2497.2|2500.3|2497.3|2500.9|2497.9|2499.8|2496.8|59
1701300300000|2023-11-29 23:25:00|2499.7|2496.7|2499.4|2496.4|2499.9|2496.9|2498.8|2495.8|93
1701300600000|2023-11-29 23:30:00|2499.3|2496.3|2499.1|2496.1|2499.8|2496.8|2498.8|2495.8|59
1701300900000|2023-11-29 23:35:00|2499.2|2496.2|2499.3|2496.3|2499.6|2496.6|2498.8|2495.8|51
1701301200000|2023-11-29 23:40:00|2499.5|2496.5|2498.8|2495.8|2499.9|2496.9|2498.7|2495.7|74
1701301500000|2023-11-29 23:45:00|2499|2496|2499.5|2496.5|2499.9|2496.9|2498.9|2495.9|69
1701301800000|2023-11-29 23:50:00|2499.4|2496.4|2498.4|2495.4|2499.9|2496.9|2498.1|2495.1|80
1701302100000|2023-11-29 23:55:00|2498.3|2495.3|2497.8|2494.8|2498.4|2495.4|2497.2|2494.2|98
1701302400000|2023-11-30 00:00:00|2498|2495|2499.8|2496.8|2500|2497|2497.9|2494.9|98
1701302700000|2023-11-30 00:05:00|2499.9|2496.9|2498.6|2495.6|2499.9|2496.9|2498.5|2495.5|100
1701303000000|2023-11-30 00:10:00|2498.7|2495.7|2498.8|2495.8|2499.1|2496.1|2498.2|2495.2|61
1701303300000|2023-11-30 00:15:00|2498.9|2495.9|2501.3|2498.3|2501.4|2498.4|2498.9|2495.9|89
1701303600000|2023-11-30 00:20:00|2501.2|2498.2|2501.8|2498.8|2501.9|2498.9|2500.8|2497.8|69
1701303900000|2023-11-30 00:25:00|2501.7|2498.7|2501.7|2498.7|2501.9|2498.9|2501.3|2498.3|132
1701304200000|2023-11-30 00:30:00|2501.9|2498.9|2502.6|2499.6|2502.7|2499.7|2501.1|2498.1|128
1701304500000|2023-11-30 00:35:00|2502.7|2499.7|2502.9|2499.9|2503.1|2500.1|2502.3|2499.3|101
1701304800000|2023-11-30 00:40:00|2503|2500|2503|2500|2503|2500|2502.3|2499.3|77
1701305100000|2023-11-30 00:45:00|2502.9|2499.9|2503.9|2500.9|2504.4|2501.4|2502.9|2499.9|91
1701305400000|2023-11-30 00:50:00|2503.8|2500.8|2505.7|2502.7|2506|2503.5|2503.8|2500.8|109
1701305700000|2023-11-30 00:55:00|2505.8|2502.8|2506.9|2503.9|2507|2504|2505.4|2502.4|164
1701306000000|2023-11-30 01:00:00|2506.8|2503.8|2504.5|2501.5|2508.2|2505.2|2503.4|2500.4|476
1701306300000|2023-11-30 01:05:00|2504.4|2501.4|2502.8|2499.8|2505.5|2502.5|2501.8|2498.8|281
1701306600000|2023-11-30 01:10:00|2502.9|2499.9|2503|2500|2504.9|2501.9|2502.8|2499.8|291
1701306900000|2023-11-30 01:15:00|2502.9|2499.9|2501.4|2498.4|2503.4|2500.4|2498.2|2495.2|299
1701307200000|2023-11-30 01:20:00|2501.8|2498.8|2502.4|2499.4|2503.3|2500.3|2501.4|2498.4|207
1701307500000|2023-11-30 01:25:00|2502.5|2499.5|2500.2|2497.2|2502.8|2499.8|2499.8|2496.8|259
1701307800000|2023-11-30 01:30:00|2500|2497|2499.7|2497.7|2500.8|2498|2497.8|2495|548
1701308100000|2023-11-30 01:35:00|2499.8|2497.8|2497.7|2494.7|2500.6|2498.2|2496|2494|367
1701308400000|2023-11-30 01:40:00|2497.2|2495.2|2497.5|2495.5|2499.1|2496.6|2496.5|2493.9|357
1701308700000|2023-11-30 01:45:00|2497.1|2495.1|2498.5|2495.5|2500.1|2497.3|2497|2494.7|324
1701309000000|2023-11-30 01:50:00|2498.6|2495.6|2495.8|2492.8|2499.1|2496.4|2494.8|2492.5|386
1701309300000|2023-11-30 01:55:00|2495.4|2493.4|2496|2494|2497|2494.4|2494.7|2492.3|277
1701309600000|2023-11-30 02:00:00|2495.8|2493.8|2499.5|2497.5|2499.8|2497.7|2494.4|2492|343
1701309900000|2023-11-30 02:05:00|2499.1|2497.1|2499|2497|2500.6|2498.3|2498.7|2496.2|288
1701310200000|2023-11-30 02:10:00|2499.2|2497.2|2499.8|2497.8|2500.6|2498.3|2499.1|2496.7|263
1701310500000|2023-11-30 02:15:00|2499.7|2497.7|2498.9|2496.9|2500.6|2498.2|2498.2|2495.9|213
1701310800000|2023-11-30 02:20:00|2499|2497|2501.3|2499.3|2501.8|2499.3|2498.9|2496.7|198
1701311100000|2023-11-30 02:25:00|2501.4|2499.4|2500.3|2498.3|2502.7|2500.1|2500.3|2497.7|214
1701311400000|2023-11-30 02:30:00|2500.4|2498.4|2503.4|2500.4|2503.5|2501|2500.4|2497.9|296
1701311700000|2023-11-30 02:35:00|2503.6|2500.6|2503.7|2500.7|2504.3|2502|2502.3|2499.9|269
1701312000000|2023-11-30 02:40:00|2503.9|2500.9|2505.4|2502.4|2505.4|2502.7|2503.1|2500.5|286
1701312300000|2023-11-30 02:45:00|2505.3|2502.3|2508.3|2505.3|2508.8|2506.3|2504|2501.4|300
1701312600000|2023-11-30 02:50:00|2507.7|2505.7|2508.3|2505.3|2509|2507|2506.5|2503.9|310
1701312900000|2023-11-30 02:55:00|2508.2|2505.2|2508.9|2506.9|2510.2|2507.9|2506.7|2504|214
1701313200000|2023-11-30 03:00:00|2508.8|2506.8|2506.8|2504.8|2509.9|2507.2|2506.8|2504.8|253
1701313500000|2023-11-30 03:05:00|2507.4|2504.4|2506.6|2503.6|2507.5|2504.6|2506|2503.5|224
1701313800000|2023-11-30 03:10:00|2506.5|2503.5|2506.2|2503.2|2507.3|2504.6|2505.5|2503.1|178
1701314100000|2023-11-30 03:15:00|2506.3|2503.3|2506.2|2503.2|2506.9|2504.3|2504.8|2502.2|219
1701314400000|2023-11-30 03:20:00|2506.3|2503.3|2505.2|2503.2|2506.5|2503.7|2504.5|2502.2|130
1701314700000|2023-11-30 03:25:00|2505.3|2503.3|2504.4|2502.4|2505.9|2503.5|2503.7|2501.5|174
1701315000000|2023-11-30 03:30:00|2504.3|2502.3|2502.3|2500.3|2504.9|2502.5|2502.1|2500.1|152
1701315300000|2023-11-30 03:35:00|2502.4|2500.4|2502.3|2500.3|2503.1|2500.8|2502|2499.9|97
1701315600000|2023-11-30 03:40:00|2502.5|2500.5|2502|2500|2502.8|2500.6|2501.3|2498.9|101
1701315900000|2023-11-30 03:45:00|2502.1|2500.1|2502.1|2499.1|2502.5|2500.2|2501.2|2498.7|105
1701316200000|2023-11-30 03:50:00|2502|2499|2502.4|2499.4|2503.1|2500.6|2501.4|2498.9|105
1701316500000|2023-11-30 03:55:00|2501.8|2499.8|2502.5|2500.5|2503.6|2501.1|2501.8|2499.2|183
1701316800000|2023-11-30 04:00:00|2502.4|2500.4|2504|2501|2504|2501.6|2501.9|2499.6|139
1701317100000|2023-11-30 04:05:00|2503.9|2500.9|2501.8|2498.8|2504.4|2502.1|2501.4|2498.8|228
1701317400000|2023-11-30 04:10:00|2502|2499|2501.1|2499.1|2502.4|2500.1|2500.5|2498.2|138
1701317700000|2023-11-30 04:15:00|2501|2499|2500.6|2498.6|2501.8|2499.5|2500.3|2498.3|106
1701318000000|2023-11-30 04:20:00|2500.5|2498.5|2502|2499|2502.1|2499.6|2500.4|2497.8|137
1701318300000|2023-11-30 04:25:00|2501.3|2499.3|2500.7|2498.7|2501.6|2499.5|2500.2|2497.9|145
1701318600000|2023-11-30 04:30:00|2500.8|2498.8|2499.9|2496.9|2501.5|2499|2498.9|2496.5|129
1701318900000|2023-11-30 04:35:00|2499.4|2497.4|2498.6|2496.6|2500|2498|2498.3|2495.9|104
1701319200000|2023-11-30 04:40:00|2498.5|2496.5|2497.5|2495.5|2499.6|2497.6|2497.4|2495.3|121
1701319500000|2023-11-30 04:45:00|2497.4|2495.4|2498|2496|2499.1|2496.2|2497.4|2495.1|140
1701319800000|2023-11-30 04:50:00|2497.9|2495.9|2499.8|2496.8|2500|2497.4|2497.6|2495.1|156
1701320100000|2023-11-30 04:55:00|2499.9|2496.9|2499.6|2497.6|2500.2|2497.7|2498.5|2495.9|88
1701320400000|2023-11-30 05:00:00|2499.5|2497.5|2499.7|2497.7|2500.4|2498|2499.4|2496.7|98
1701320700000|2023-11-30 05:05:00|2499.9|2497.9|2501.3|2498.3|2501.5|2498.9|2499.3|2497|149
1701321000000|2023-11-30 05:10:00|2501.4|2498.4|2500.5|2497.5|2501.4|2498.7|2499.5|2497.1|140
1701321300000|2023-11-30 05:15:00|2500.6|2497.6|2500.8|2497.8|2501.2|2498.3|2499.8|2497|99
1701321600000|2023-11-30 05:20:00|2500.9|2497.9|2499.3|2496.3|2501.2|2498.6|2497.9|2495.5|160
1701321900000|2023-11-30 05:25:00|2499.2|2496.2|2498.7|2495.7|2499.4|2497|2498|2495.3|174
1701322200000|2023-11-30 05:30:00|2498.8|2495.8|2497.6|2494.6|2498.9|2495.9|2497.5|2494.5|235
1701322500000|2023-11-30 05:35:00|2497.7|2494.7|2499.3|2496.3|2499.5|2496.5|2497.6|2494.6|141
1701322800000|2023-11-30 05:40:00|2499.4|2496.4|2498.8|2495.8|2499.4|2496.9|2498|2495|136
1701323100000|2023-11-30 05:45:00|2498.7|2495.7|2498.6|2495.6|2499.6|2497.3|2497.9|2495|160
1701323400000|2023-11-30 05:50:00|2498.4|2495.4|2499.5|2496.5|2499.7|2497.4|2497.8|2494.8|208
1701323700000|2023-11-30 05:55:00|2498.8|2496.8|2501.8|2498.8|2502.8|2500.3|2498.8|2496.3|264
1701324000000|2023-11-30 06:00:00|2501.9|2498.9|2504.3|2501.3|2505.5|2503|2501|2498.3|241
1701324300000|2023-11-30 06:05:00|2504.4|2501.4|2504.3|2502.3|2505.2|2502.3|2502.6|2499.8|169
1701324600000|2023-11-30 06:10:00|2504.4|2502.4|2504.9|2501.9|2505.2|2502.7|2503.5|2500.7|144
1701324900000|2023-11-30 06:15:00|2504.8|2501.8|2504.8|2501.8|2505.1|2502.3|2502.9|2500.9|193
1701325200000|2023-11-30 06:20:00|2504.7|2501.7|2506.5|2503.5|2506.9|2504.6|2504.3|2501.7|262
1701325500000|2023-11-30 06:25:00|2506.4|2503.4|2507.7|2504.7|2508|2505.5|2505.1|2502.6|254
1701325800000|2023-11-30 06:30:00|2507.9|2504.9|2508.3|2506.3|2510.2|2508.2|2507.4|2504.8|301
1701326100000|2023-11-30 06:35:00|2508.2|2506.2|2509|2507|2510.2|2507.9|2508.2|2505.9|315
1701326400000|2023-11-30 06:40:00|2508.9|2506.9|2509.5|2507.5|2510.6|2508.6|2508.5|2506.3|212
1701326700000|2023-11-30 06:45:00|2509.6|2507.6|2510.7|2508.7|2511.5|2509.2|2509.4|2507.2|173
1701327000000|2023-11-30 06:50:00|2510.8|2508.8|2511.2|2509.2|2511.8|2509.4|2510.4|2508.3|197
1701327300000|2023-11-30 06:55:00|2511.3|2509.3|2510.9|2508.9|2512.1|2510|2509.9|2507.9|230
1701327600000|2023-11-30 07:00:00|2511|2509|2512.8|2509.8|2513.4|2510.6|2509.8|2507.5|328
1701327900000|2023-11-30 07:05:00|2513|2510|2508.7|2506.7|2513.3|2510.9|2508.7|2506.7|320
1701328200000|2023-11-30 07:10:00|2508.6|2506.6|2509.4|2507.4|2509.8|2507.5|2508.2|2506.2|231
1701328500000|2023-11-30 07:15:00|2509.6|2507.6|2511.8|2509.8|2511.9|2509.9|2509.5|2507.5|189
1701328800000|2023-11-30 07:20:00|2511.9|2509.9|2511.9|2509.9|2512.6|2510.6|2510.9|2508.9|171
1701329100000|2023-11-30 07:25:00|2512|2510|2511.4|2509.4|2513.1|2511.1|2511.3|2509.3|174
1701329400000|2023-11-30 07:30:00|2511.5|2509.5|2510.7|2508.7|2513.6|2511.1|2510.3|2508.3|273
1701329700000|2023-11-30 07:35:00|2510.8|2508.8|2511.2|2509.2|2512|2509.9|2510.2|2507.7|303
1701330000000|2023-11-30 07:40:00|2511.1|2509.1|2507.2|2505.2|2511.7|2509.7|2506.9|2504.9|341
1701330300000|2023-11-30 07:45:00|2506.9|2504.9|2509.5|2507.5|2509.7|2507.7|2505.8|2503.8|497
1701330600000|2023-11-30 07:50:00|2509.7|2507.7|2509.1|2506.1|2509.8|2507.8|2507.9|2505.4|304
1701330900000|2023-11-30 07:55:00|2509|2506|2508|2506|2509.1|2506.2|2506.6|2504.3|364
1701331200000|2023-11-30 08:00:00|2508.1|2506.1|2509.5|2507.5|2510.5|2508.2|2508.1|2506.1|466
1701331500000|2023-11-30 08:05:00|2509.6|2507.6|2508.5|2506.5|2509.9|2507.8|2507.7|2505.7|404
1701331800000|2023-11-30 08:10:00|2508.6|2506.6|2511.5|2509.5|2511.7|2509.7|2508|2506|301
1701332100000|2023-11-30 08:15:00|2511.1|2509.1|2509.6|2507.6|2511.8|2509.8|2509.4|2507.4|337
1701332400000|2023-11-30 08:20:00|2509.7|2507.7|2506.1|2504.1|2509.8|2507.8|2503.7|2501.7|331
1701332700000|2023-11-30 08:25:00|2506|2504|2506.7|2503.7|2507.8|2505.3|2504.3|2502|322
1701333000000|2023-11-30 08:30:00|2506.6|2503.6|2504.1|2502.1|2506.6|2504.2|2502.1|2499.8|349
1701333300000|2023-11-30 08:35:00|2504.2|2502.2|2500.6|2498.6|2504.3|2502.3|2500.5|2498.3|352
1701333600000|2023-11-30 08:40:00|2500.7|2498.7|2501.3|2499.3|2501.8|2499.8|2497.8|2495.8|447
1701333900000|2023-11-30 08:45:00|2501.4|2499.4|2498.4|2496.4|2502|2500|2497.9|2495.9|410
1701334200000|2023-11-30 08:50:00|2498.5|2496.5|2499.1|2497.1|2499.9|2497.7|2497.5|2495.5|398
1701334500000|2023-11-30 08:55:00|2499|2497|2499.3|2497.3|2500.7|2498.3|2497.3|2494.9|494
1701334800000|2023-11-30 09:00:00|2499|2497|2500|2498|2501.7|2499.7|2499|2496.9|475
1701335100000|2023-11-30 09:05:00|2500.1|2498.1|2500.1|2498.1|2501.8|2499.8|2499.6|2497.6|308
1701335400000|2023-11-30 09:10:00|2500.2|2498.2|2500.5|2498.5|2501.1|2499.1|2498.1|2496.1|389
1701335700000|2023-11-30 09:15:00|2500.4|2498.4|2501.9|2499.9|2502.8|2500.8|2499.9|2497.9|382
1701336000000|2023-11-30 09:20:00|2502|2500|2502|2500|2502.8|2500.7|2500.8|2498.8|392
1701336300000|2023-11-30 09:25:00|2501.9|2499.9|2504|2502|2504.6|2502.6|2500.7|2498.7|300
1701336600000|2023-11-30 09:30:00|2504.2|2502.2|2502.7|2500.7|2505.1|2503.1|2502.4|2500.2|403
1701336900000|2023-11-30 09:35:00|2502.8|2500.8|2499.7|2497.7|2503.5|2501.5|2499.3|2497.3|388
1701337200000|2023-11-30 09:40:00|2499.9|2497.9|2501.2|2499.2|2501.7|2499.7|2499.8|2497.8|355
1701337500000|2023-11-30 09:45:00|2501.3|2499.3|2499.6|2497.6|2502.6|2500.6|2499.2|2497.2|375
1701337800000|2023-11-30 09:50:00|2499.4|2497.4|2499.2|2497.2|2499.9|2497.9|2498.5|2496.5|390
1701338100000|2023-11-30 09:55:00|2499.3|2497.3|2501.5|2499.5|2501.5|2499.5|2498.8|2496.8|239
1701338400000|2023-11-30 10:00:00|2501.8|2499.8|2500.2|2498.2|2502.6|2500.6|2500.1|2498.1|282
1701338700000|2023-11-30 10:05:00|2500.1|2498.1|2499.2|2497.2|2501.1|2499.1|2499.1|2497.1|344
1701339000000|2023-11-30 10:10:00|2499.3|2497.3|2496.8|2494.8|2500|2498|2496.8|2494.8|322
1701339300000|2023-11-30 10:15:00|2496.9|2494.9|2494.9|2492.9|2497.3|2495.3|2494.9|2492.9|295
1701339600000|2023-11-30 10:20:00|2495|2493|2497.5|2495.5|2498.3|2495.9|2494.3|2491.8|372
1701339900000|2023-11-30 10:25:00|2497.4|2495.4|2499.4|2497.4|2501.1|2499.1|2497.1|2495.1|280
1701340200000|2023-11-30 10:30:00|2499.5|2497.5|2503.8|2501.8|2503.9|2501.9|2498.5|2496.5|332
1701340500000|2023-11-30 10:35:00|2504.1|2502.1|2504|2502|2505.4|2503.4|2503.7|2501.7|422
1701340800000|2023-11-30 10:40:00|2504.1|2502.1|2504.4|2502.4|2506|2504|2503.3|2501.3|295
1701341100000|2023-11-30 10:45:00|2504.3|2502.3|2503.9|2501.9|2505.8|2503.5|2503.8|2501.8|227
1701341400000|2023-11-30 10:50:00|2503.8|2501.8|2501.5|2499.5|2504|2502|2501.4|2499.4|225
1701341700000|2023-11-30 10:55:00|2501.4|2499.4|2500|2498|2502.1|2499.7|2499.7|2497.7|236
1701342000000|2023-11-30 11:00:00|2500.2|2498.2|2501.8|2499.8|2501.9|2499.9|2498.4|2496.4|310
1701342300000|2023-11-30 11:05:00|2501.7|2499.7|2500.8|2498.8|2501.8|2499.8|2499|2497|177
1701342600000|2023-11-30 11:10:00|2500.9|2498.9|2500.9|2498.9|2502|2500|2500.1|2498.1|320
1701342900000|2023-11-30 11:15:00|2500.8|2498.8|2499.2|2497.2|2501.4|2499.4|2498.3|2496.3|217
1701343200000|2023-11-30 11:20:00|2499.1|2497.1|2498.4|2496.4|2499.7|2497.7|2497.8|2495.8|232
1701343500000|2023-11-30 11:25:00|2498.5|2496.5|2499.9|2497.9|2501.2|2499.2|2498.3|2496.3|186
1701343800000|2023-11-30 11:30:00|2500|2498|2500.2|2498.2|2500.5|2498.5|2498.4|2496.4|220
1701344100000|2023-11-30 11:35:00|2500.3|2498.3|2500.2|2498.2|2500.9|2498.9|2498.6|2496.6|189
1701344400000|2023-11-30 11:40:00|2500.1|2498.1|2499.7|2497.7|2500.9|2498.9|2499.3|2497.3|199
1701344700000|2023-11-30 11:45:00|2499.6|2497.6|2501.2|2499.2|2501.4|2499.4|2498.8|2496.8|255
1701345000000|2023-11-30 11:50:00|2501.3|2499.3|2504.6|2502.6|2505.2|2503.2|2501.3|2499.3|321
1701345300000|2023-11-30 11:55:00|2504.7|2502.7|2504.1|2501.1|2505.2|2503|2502.7|2499.9|239
1701345600000|2023-11-30 12:00:00|2503.7|2501.7|2506.8|2504.8|2507.1|2504.8|2502.7|2500.4|321
1701345900000|2023-11-30 12:05:00|2506.9|2504.9|2504.8|2502.8|2508.4|2506|2503.5|2501.4|369
1701346200000|2023-11-30 12:10:00|2504.6|2502.6|2504.1|2502.1|2504.9|2502.9|2502.5|2500.5|234
1701346500000|2023-11-30 12:15:00|2504|2502|2502.8|2500.8|2504.5|2502.5|2502.2|2500.2|263
1701346800000|2023-11-30 12:20:00|2502.7|2500.7|2505.3|2503.3|2505.8|2503.8|2501.7|2499.7|266
1701347100000|2023-11-30 12:25:00|2505.2|2503.2|2504.8|2502.8|2506.2|2504.2|2504|2502|247
1701347400000|2023-11-30 12:30:00|2505|2503|2505.4|2503.4|2506.1|2504.1|2504.4|2502.4|279
1701347700000|2023-11-30 12:35:00|2505.5|2503.5|2507|2505|2507.1|2505.1|2504.8|2502.8|289
1701348000000|2023-11-30 12:40:00|2507.1|2505.1|2508.6|2506.6|2508.7|2506.7|2506.2|2504.2|312
1701348300000|2023-11-30 12:45:00|2508.4|2506.4|2507.2|2505.2|2509.8|2507.8|2506.5|2504.5|424
1701348600000|2023-11-30 12:50:00|2507.3|2505.3|2508.3|2506.3|2508.3|2506.3|2505.9|2503.9|424
1701348900000|2023-11-30 12:55:00|2508.2|2506.2|2508.6|2506.6|2509.9|2507.9|2507.5|2505.5|395
1701349200000|2023-11-30 13:00:00|2508.7|2506.7|2510|2508|2510.1|2508.1|2506.3|2504.3|519
1701349500000|2023-11-30 13:05:00|2509.9|2507.9|2509.2|2507.2|2510.4|2508.4|2507.4|2505.4|504
1701349800000|2023-11-30 13:10:00|2509.3|2507.3|2511.3|2509.3|2511.8|2509.8|2508.6|2506.6|466
1701350100000|2023-11-30 13:15:00|2511.2|2509.2|2509.1|2507.1|2511.5|2509.5|2508.8|2506.8|514
1701350400000|2023-11-30 13:20:00|2509.2|2507.2|2510.7|2508.7|2510.7|2508.7|2507.2|2505.2|594
1701350700000|2023-11-30 13:25:00|2511|2509|2511|2508|2513.6|2509.6|2508.5|2506.5|623
1701351000000|2023-11-30 13:30:00|2511.1|2508.1|2503.3|2501.3|2515.4|2512.4|2500.6|2498.2|1469
1701351300000|2023-11-30 13:35:00|2503.5|2501.5|2506.3|2504.3|2506.8|2504.8|2500.5|2498.5|1026
1701351600000|2023-11-30 13:40:00|2506.2|2504.2|2509.5|2507.5|2510.1|2508.1|2504.1|2502.1|982
1701351900000|2023-11-30 13:45:00|2509.6|2507.6|2513.8|2511.8|2518.2|2516.2|2508|2506|855
1701352200000|2023-11-30 13:50:00|2513.7|2511.7|2504.2|2502.2|2513.8|2511.8|2503.7|2501.7|916
1701352500000|2023-11-30 13:55:00|2504|2502|2510.7|2508.7|2511.1|2509.1|2503.9|2501.9|929
1701352800000|2023-11-30 14:00:00|2510.6|2508.6|2509.2|2507.2|2511.1|2508.7|2504|2502|1218
1701353100000|2023-11-30 14:05:00|2509|2507|2514.4|2512.4|2515.5|2513.5|2508.7|2506.7|768
1701353400000|2023-11-30 14:10:00|2514.5|2512.5|2514.3|2512.3|2522|2520|2512.7|2510.7|898
1701353700000|2023-11-30 14:15:00|2514.5|2512.5|2511.1|2509.1|2515|2513|2508.7|2506.7|915
1701354000000|2023-11-30 14:20:00|2511.2|2509.2|2513.7|2511.7|2514.1|2512.1|2510.3|2508.2|796
1701354300000|2023-11-30 14:25:00|2513.6|2511.6|2510.5|2508.5|2515.1|2513.1|2508.6|2506.6|737
1701354600000|2023-11-30 14:30:00|2510.3|2508.3|2503.4|2501.4|2511.2|2509|2503.3|2501.3|972
1701354900000|2023-11-30 14:35:00|2503.3|2501.3|2501.6|2499.6|2508.1|2505.8|2500.6|2498.6|1047
1701355200000|2023-11-30 14:40:00|2501.7|2499.7|2502.6|2499.6|2506.7|2504.7|2498.8|2495.8|1083
1701355500000|2023-11-30 14:45:00|2502.5|2499.5|2507.1|2505.1|2507.7|2505.7|2499.1|2496.1|1150
1701355800000|2023-11-30 14:50:00|2507|2505|2510.2|2508.2|2512.3|2510.3|2504.3|2502.3|907
1701356100000|2023-11-30 14:55:00|2510.1|2508.1|2510.7|2507.7|2511.6|2509.6|2507|2505|694
1701356400000|2023-11-30 15:00:00|2510.8|2507.8|2510.6|2508.6|2513|2510.8|2508.6|2506.6|853
1701356700000|2023-11-30 15:05:00|2510.5|2508.5|2507.2|2505.2|2513.2|2511.2|2507|2505|785
1701357000000|2023-11-30 15:10:00|2507.1|2505.1|2510.4|2508.4|2513.4|2511.4|2506.5|2504.5|701
1701357300000|2023-11-30 15:15:00|2510.3|2508.3|2511.1|2509.1|2511.9|2509.9|2507.7|2505.7|681
1701357600000|2023-11-30 15:20:00|2511|2509|2512.8|2510.8|2514.9|2512.9|2509.5|2507.5|661
1701357900000|2023-11-30 15:25:00|2513|2511|2511|2509|2514.5|2512.5|2510.8|2508.8|651
1701358200000|2023-11-30 15:30:00|2511.1|2509.1|2516.6|2514.6|2517.1|2515.1|2511.1|2509.1|726
1701358500000|2023-11-30 15:35:00|2516.5|2514.5|2515.5|2513.5|2518.4|2516.4|2513.6|2511.6|689
1701358800000|2023-11-30 15:40:00|2515.6|2513.6|2518.3|2516.3|2518.7|2516.7|2514.3|2512.3|677
1701359100000|2023-11-30 15:45:00|2518.4|2516.4|2516.8|2514.8|2520.2|2518.2|2516.8|2514.8|698
1701359400000|2023-11-30 15:50:00|2516.9|2514.9|2519.5|2517.5|2520.4|2518.4|2516.5|2514.4|746
1701359700000|2023-11-30 15:55:00|2519.4|2517.4|2520.8|2518.8|2522.4|2520.4|2517.9|2515.9|663
1701360000000|2023-11-30 16:00:00|2521|2519|2518.6|2516.6|2522.9|2520.9|2517.9|2515.9|678
1701360300000|2023-11-30 16:05:00|2518.7|2516.7|2516.7|2514.7|2519.7|2517.7|2515.8|2513.8|588
1701360600000|2023-11-30 16:10:00|2516.8|2514.8|2518.9|2516.9|2518.9|2516.9|2515.7|2513.7|565
1701360900000|2023-11-30 16:15:00|2518.8|2516.8|2515.2|2513.2|2518.9|2516.9|2515|2513|525
1701361200000|2023-11-30 16:20:00|2515.1|2513.1|2522|2520|2522.2|2520.2|2514.5|2512.5|552
1701361500000|2023-11-30 16:25:00|2521.9|2519.9|2523.4|2521.4|2524.7|2522.7|2520.8|2518.8|497
1701361800000|2023-11-30 16:30:00|2523.6|2521.6|2521.3|2519.3|2523.6|2521.6|2520|2518|613
1701362100000|2023-11-30 16:35:00|2521.4|2519.4|2520.6|2518.6|2522|2520|2519.6|2517.6|387
1701362400000|2023-11-30 16:40:00|2520.7|2518.7|2520|2518|2520.8|2518.8|2519.4|2517.4|407
1701362700000|2023-11-30 16:45:00|2520.1|2518.1|2524.9|2522.9|2525|2523|2519.8|2517.8|449
1701363000000|2023-11-30 16:50:00|2524.8|2522.8|2524.9|2522.9|2527|2525|2524.5|2522.5|453
1701363300000|2023-11-30 16:55:00|2524.8|2522.8|2525.5|2523.5|2526.4|2524.4|2522.8|2520.8|457
1701363600000|2023-11-30 17:00:00|2525.6|2523.6|2524.1|2522.1|2526.4|2524.4|2523.3|2521.3|565
1701363900000|2023-11-30 17:05:00|2524|2522|2522.9|2520.9|2525.3|2523.3|2522.5|2520.5|437
1701364200000|2023-11-30 17:10:00|2522.8|2520.8|2524.1|2522.1|2524.3|2522.3|2522.2|2520.2|298
1701364500000|2023-11-30 17:15:00|2524|2522|2522.3|2520.3|2524.1|2522.1|2522.2|2520.2|308
1701364800000|2023-11-30 17:20:00|2522.2|2520.2|2524.2|2522.2|2524.2|2522.2|2522.2|2520.2|241
1701365100000|2023-11-30 17:25:00|2524.1|2522.1|2524.8|2522.8|2526.1|2524.1|2523.8|2521.8|270
1701365400000|2023-11-30 17:30:00|2524.7|2522.7|2521.2|2519.2|2525.7|2523.7|2520.8|2518.8|269
1701365700000|2023-11-30 17:35:00|2521.3|2519.3|2522.8|2520.8|2523.4|2521.4|2521.1|2519.1|238
1701366000000|2023-11-30 17:40:00|2522.7|2520.7|2522.7|2520.7|2523.3|2521.3|2522.2|2520.2|176
1701366300000|2023-11-30 17:45:00|2522.8|2520.8|2524.2|2522.2|2524.4|2522.4|2522.8|2520.8|221
1701366600000|2023-11-30 17:50:00|2524.1|2522.1|2522.1|2520.1|2524.2|2522.2|2522.1|2520.1|235
1701366900000|2023-11-30 17:55:00|2522.2|2520.2|2519.6|2517.6|2522.3|2520.3|2519.1|2517.1|322
1701367200000|2023-11-30 18:00:00|2519.5|2517.5|2523|2521|2523.8|2521.8|2519.5|2517.5|327
1701367500000|2023-11-30 18:05:00|2523.1|2521.1|2524.9|2522.9|2525.1|2523.1|2522.6|2520.6|253
1701367800000|2023-11-30 18:10:00|2525|2523|2524.5|2522.5|2525.6|2523.6|2524.5|2522.5|226
1701368100000|2023-11-30 18:15:00|2524.6|2522.6|2524.3|2522.3|2525.6|2523.6|2524.1|2522.1|201
1701368400000|2023-11-30 18:20:00|2524.4|2522.4|2525.6|2523.6|2527.2|2525.2|2524.4|2522.4|284
1701368700000|2023-11-30 18:25:00|2525.5|2523.5|2526.6|2524.6|2528.2|2526.2|2525.2|2523.2|307
1701369000000|2023-11-30 18:30:00|2526.5|2524.5|2522.8|2520.8|2527.2|2525.2|2522.6|2520.4|296
1701369300000|2023-11-30 18:35:00|2523.1|2521.1|2522.1|2520.1|2524.4|2522.1|2521.6|2519.6|229
1701369600000|2023-11-30 18:40:00|2522|2520|2519.6|2517.6|2522.9|2520.9|2519.4|2517.4|204
1701369900000|2023-11-30 18:45:00|2519.5|2517.5|2517.2|2515.2|2519.8|2517.8|2516.7|2514.7|212
1701370200000|2023-11-30 18:50:00|2517.3|2515.3|2516.8|2514.8|2517.4|2515.4|2516.2|2514.2|193
1701370500000|2023-11-30 18:55:00|2516.9|2514.9|2519.5|2517.5|2519.8|2517.8|2516.7|2514.7|179
1701370800000|2023-11-30 19:00:00|2519.6|2517.6|2520.8|2518.8|2520.8|2518.8|2519|2517|202
1701371100000|2023-11-30 19:05:00|2520.9|2518.9|2521.9|2519.9|2522.6|2520.6|2520.9|2518.9|235
1701371400000|2023-11-30 19:10:00|2522|2520|2522.5|2520.5|2522.7|2520.7|2521.1|2519.1|186
1701371700000|2023-11-30 19:15:00|2522.4|2520.4|2522.9|2520.9|2522.9|2520.9|2521.8|2519.8|139
1701372000000|2023-11-30 19:20:00|2522.8|2520.8|2521.8|2519.8|2523.1|2521.1|2521.1|2519.1|152
1701372300000|2023-11-30 19:25:00|2521.7|2519.7|2521.6|2519.6|2521.9|2519.9|2520.9|2518.9|228
1701372600000|2023-11-30 19:30:00|2521.5|2519.5|2524.8|2522.8|2525|2523|2521.5|2519.5|263
1701372900000|2023-11-30 19:35:00|2524.9|2522.9|2525.5|2523.5|2526|2524|2524.8|2522.8|161
1701373200000|2023-11-30 19:40:00|2525.6|2523.6|2526|2524|2526.6|2524.6|2525.4|2523.4|160
1701373500000|2023-11-30 19:45:00|2525.8|2523.8|2525.7|2523.7|2526.1|2524.1|2525.1|2523.1|156
1701373800000|2023-11-30 19:50:00|2525.8|2523.8|2526.4|2524.4|2526.6|2524.6|2525.3|2523.3|174
1701374100000|2023-11-30 19:55:00|2526.3|2524.3|2524.7|2522.7|2526.6|2524.6|2524.4|2522.4|251
1701374400000|2023-11-30 20:00:00|2524.6|2522.6|2524.7|2522.7|2525.8|2523.8|2524.1|2522.1|200
1701374700000|2023-11-30 20:05:00|2524.6|2522.6|2523.7|2521.7|2524.7|2522.7|2523.7|2521.7|140
1701375000000|2023-11-30 20:10:00|2523.8|2521.8|2524.2|2522.2|2524.9|2522.9|2523.7|2521.7|127
1701375300000|2023-11-30 20:15:00|2524.1|2522.1|2524.5|2522.5|2525|2523|2523.8|2521.8|195
1701375600000|2023-11-30 20:20:00|2524.4|2522.4|2524.5|2522.5|2524.7|2522.7|2523.5|2521.5|203
1701375900000|2023-11-30 20:25:00|2524.6|2522.6|2524.7|2522.7|2524.8|2522.8|2523.8|2521.8|198
1701376200000|2023-11-30 20:30:00|2524.8|2522.8|2524.3|2522.3|2525.8|2523.8|2524.2|2522.2|189
1701376500000|2023-11-30 20:35:00|2524.4|2522.4|2525.6|2523.6|2526|2524|2524.2|2522.2|185
1701376800000|2023-11-30 20:40:00|2525.7|2523.7|2525.9|2523.9|2526.5|2524.5|2525.5|2523.5|185
1701377100000|2023-11-30 20:45:00|2526|2524|2525.8|2523.8|2526.6|2524.6|2525.7|2523.7|135
1701377400000|2023-11-30 20:50:00|2525.6|2523.6|2526.6|2524.6|2527.3|2525.3|2525.5|2523.5|204
1701377700000|2023-11-30 20:55:00|2526.5|2524.5|2526.8|2524.8|2527.2|2525.2|2526.1|2524.1|271
1701378000000|2023-11-30 21:00:00|2526.5|2524.5|2527.2|2525.2|2527.4|2525.4|2525.5|2523.5|252
1701378300000|2023-11-30 21:05:00|2527.6|2524.6|2528.9|2526.9|2529|2527|2527.2|2524.6|142
1701378600000|2023-11-30 21:10:00|2529|2527|2529.4|2527.4|2530|2528|2528.9|2526.9|201
1701378900000|2023-11-30 21:15:00|2529.3|2527.3|2528.4|2526.4|2529.6|2527.6|2527.7|2525.7|134
1701379200000|2023-11-30 21:20:00|2528.1|2526.1|2527.4|2525.4|2529|2527|2527.4|2525.4|115
1701379500000|2023-11-30 21:25:00|2527.3|2525.3|2526.6|2524.6|2527.6|2525.5|2526.5|2524.4|144
1701379800000|2023-11-30 21:30:00|2526.5|2524.5|2529|2526|2529.2|2526.7|2526.5|2524|127
1701380100000|2023-11-30 21:35:00|2528.9|2525.9|2528.4|2525.4|2529.1|2526.7|2527.8|2525.2|116
1701380400000|2023-11-30 21:40:00|2528.5|2525.5|2527.9|2525.9|2528.7|2526.1|2527.6|2525.1|72
1701380700000|2023-11-30 21:45:00|2528.4|2525.4|2528.6|2525.6|2529|2526.6|2528.1|2525.2|105
1701381000000|2023-11-30 21:50:00|2528.8|2525.8|2528.7|2525.7|2529.6|2526.8|2528.1|2525.5|149
1701381300000|2023-11-30 21:55:00|2528.4|2525.4|2528.5|2526.5|2528.9|2526.7|2527.3|2525|135
1701385200000|2023-11-30 23:00:00|2529.8|2526.8|2530.9|2527.9|2531|2528|2529.7|2526.7|86
1701385500000|2023-11-30 23:05:00|2530.8|2527.8|2530.7|2528.7|2532.1|2529.2|2530.4|2527.8|133
1701385800000|2023-11-30 23:10:00|2530.8|2528.8|2529.7|2526.7|2531.4|2529.4|2529.1|2526.4|80
1701386100000|2023-11-30 23:15:00|2529.6|2526.6|2530.3|2527.3|2530.3|2527.4|2529.1|2526.3|158
1701386400000|2023-11-30 23:20:00|2530.2|2527.2|2530.7|2528.7|2531.7|2529.2|2529.8|2527.1|156
1701386700000|2023-11-30 23:25:00|2530.8|2528.8|2531.5|2529.5|2531.9|2529.9|2530.6|2528.6|98
1701387000000|2023-11-30 23:30:00|2531.6|2529.6|2534.8|2531.8|2535.8|2533.1|2531.4|2529|169
1701387300000|2023-11-30 23:35:00|2534.7|2531.7|2537.3|2534.3|2537.5|2534.5|2534.5|2531.5|191
1701387600000|2023-11-30 23:40:00|2537.5|2534.5|2536.7|2533.7|2537.5|2534.8|2535.9|2533.3|178
1701387900000|2023-11-30 23:45:00|2536.6|2533.6|2536.9|2533.9|2537.6|2535|2535.6|2533|132
1701388200000|2023-11-30 23:50:00|2537|2534|2537.7|2534.7|2538.2|2535.7|2535.5|2533.2|146
1701388500000|2023-11-30 23:55:00|2537.8|2534.8|2537.3|2535.3|2538.2|2535.7|2537|2534.4|61
1701388800000|2023-12-01 00:00:00|2537.2|2535.2|2537.1|2535.1|2537.9|2535.7|2536.8|2534.1|120
1701389100000|2023-12-01 00:05:00|2537.2|2535.2|2537.6|2535.6|2537.9|2535.7|2536.9|2534.3|101
1701389400000|2023-12-01 00:10:00|2537.7|2535.7|2538.2|2536.2|2539.5|2537.3|2537.6|2535.1|183
1701389700000|2023-12-01 00:15:00|2538.1|2536.1|2539.7|2536.7|2539.9|2536.9|2537.9|2535.2|113
1701390000000|2023-12-01 00:20:00|2539.6|2536.6|2539.5|2536.5|2540.4|2537.6|2538.5|2535.8|153
1701390300000|2023-12-01 00:25:00|2539.3|2536.3|2540.5|2537.5|2541.1|2538.1|2538.6|2535.7|159
1701390600000|2023-12-01 00:30:00|2540.4|2537.4|2541.1|2539.1|2542.8|2540.8|2540.3|2537.3|251
1701390900000|2023-12-01 00:35:00|2541.2|2539.2|2541.1|2539.1|2543.2|2541.2|2540.3|2538.2|212
1701391200000|2023-12-01 00:40:00|2541|2539|2540.8|2538.8|2541.9|2539.9|2540.7|2538.7|126
1701391500000|2023-12-01 00:45:00|2540.7|2538.7|2536.9|2534.9|2540.7|2538.7|2536.4|2533.9|298
1701391800000|2023-12-01 00:50:00|2537.2|2534.2|2538|2536|2538.7|2536.3|2536.4|2533.9|222
1701392100000|2023-12-01 00:55:00|2538.2|2536.2|2538.3|2536.3|2539.6|2537.1|2537.2|2534.8|216
1701392400000|2023-12-01 01:00:00|2538.2|2536.2|2544.9|2542.9|2548.1|2546.1|2538|2536|777
1701392700000|2023-12-01 01:05:00|2545|2543|2541.8|2538.8|2545|2543|2540.9|2538.3|518
1701393000000|2023-12-01 01:10:00|2542|2539|2534.6|2531.6|2542.2|2539.7|2534|2531.5|425
1701393300000|2023-12-01 01:15:00|2534.5|2531.5|2534.9|2531.9|2536.1|2533.8|2532.2|2529.7|511
1701393600000|2023-12-01 01:20:00|2534.8|2531.8|2532.8|2530.8|2535|2532.7|2531.6|2529.1|455
1701393900000|2023-12-01 01:25:00|2533|2531|2534.5|2532.5|2535.7|2533|2532.7|2530.2|320
1701394200000|2023-12-01 01:30:00|2534.6|2532.6|2536.6|2533.6|2537|2535|2533.6|2531.4|371
1701394500000|2023-12-01 01:35:00|2536.7|2533.7|2536.3|2534.3|2537.1|2534.7|2534.8|2532.6|336
1701394800000|2023-12-01 01:40:00|2536.5|2534.5|2537.6|2535.6|2538.5|2536.2|2536.5|2534.5|299
1701395100000|2023-12-01 01:45:00|2537.9|2535.9|2535.3|2532.3|2539.6|2537.2|2533|2530.4|649
1701395400000|2023-12-01 01:50:00|2535.5|2532.5|2532.9|2530.9|2536.8|2533.8|2532|2529.9|422
1701395700000|2023-12-01 01:55:00|2533.2|2531.2|2532.2|2530.2|2534.4|2531.7|2531.7|2529.7|328
1701396000000|2023-12-01 02:00:00|2532.5|2530.5|2531.2|2529.2|2533|2531|2530.8|2528.8|380
1701396300000|2023-12-01 02:05:00|2531.6|2529.6|2534|2532|2536|2534|2531|2529|320
1701396600000|2023-12-01 02:10:00|2533.7|2531.7|2533.6|2531.6|2534.4|2532.4|2532.8|2530.8|324
1701396900000|2023-12-01 02:15:00|2533.2|2531.2|2532.2|2530.2|2533.7|2531.7|2531.5|2529.5|247
1701397200000|2023-12-01 02:20:00|2531.9|2529.9|2532.7|2530.7|2533|2531|2531.5|2529.5|248
1701397500000|2023-12-01 02:25:00|2532.6|2530.6|2533.2|2531.2|2533.7|2531.7|2532.3|2530.3|248
1701397800000|2023-12-01 02:30:00|2533.4|2531.4|2532.7|2530.7|2533.5|2531.5|2531.3|2529.3|333
1701398100000|2023-12-01 02:35:00|2532.6|2530.6|2530.1|2528.1|2532.6|2530.6|2529.8|2527.8|320
1701398400000|2023-12-01 02:40:00|2529.9|2527.9|2531|2529|2531.8|2529.8|2528.2|2526.2|312
1701398700000|2023-12-01 02:45:00|2531.1|2529.1|2528.9|2526.9|2531.3|2529.3|2528.3|2526.3|231
1701399000000|2023-12-01 02:50:00|2528.8|2526.8|2527.5|2525.5|2529|2527|2526.2|2524.2|358
1701399300000|2023-12-01 02:55:00|2527.3|2525.3|2527|2525|2528.2|2526.2|2525.4|2523.4|341
1701399600000|2023-12-01 03:00:00|2527.1|2525.1|2528|2526|2528.2|2526.2|2525.7|2523.7|346
1701399900000|2023-12-01 03:05:00|2527.9|2525.9|2530.1|2528.1|2530.3|2528.3|2527.6|2525.6|187
1701400200000|2023-12-01 03:10:00|2530.2|2528.2|2532.1|2530.1|2532.4|2530.4|2529.6|2527.6|171
1701400500000|2023-12-01 03:15:00|2532|2530|2531.7|2529.7|2532.5|2530.5|2531.4|2529.4|277
1701400800000|2023-12-01 03:20:00|2531.6|2529.6|2532|2530|2532.7|2530.7|2531.5|2529.5|370
1701401100000|2023-12-01 03:25:00|2532.3|2530.3|2531.1|2529.1|2532.5|2530.5|2530.7|2528.7|330
1701401400000|2023-12-01 03:30:00|2531.4|2529.4|2531.6|2529.6|2532.3|2530.3|2530.7|2528.7|218
1701401700000|2023-12-01 03:35:00|2531.7|2529.7|2530.2|2528.2|2531.8|2529.8|2530.1|2528.1|194
1701402000000|2023-12-01 03:40:00|2530.4|2528.4|2527.4|2525.4|2530.9|2528.9|2526.8|2524.8|249
1701402300000|2023-12-01 03:45:00|2527.3|2525.3|2526.5|2524.5|2528.6|2526.5|2526.4|2524.4|290
1701402600000|2023-12-01 03:50:00|2526.6|2524.6|2527.8|2525.8|2528.3|2526.3|2525.7|2523.7|239
1701402900000|2023-12-01 03:55:00|2527.7|2525.7|2527|2525|2528.6|2526.6|2526.5|2524.5|142
1701403200000|2023-12-01 04:00:00|2526.9|2524.9|2528.1|2526.1|2528.2|2526.2|2526.6|2524.6|155
1701403500000|2023-12-01 04:05:00|2528.2|2526.2|2529.4|2527.4|2529.9|2527.9|2527.8|2525.8|167
1701403800000|2023-12-01 04:10:00|2529.5|2527.5|2530.3|2528.3|2530.6|2528.6|2529.4|2527.4|124
1701404100000|2023-12-01 04:15:00|2530|2528|2531.2|2529.2|2531.4|2529.4|2529.9|2527.9|108
1701404400000|2023-12-01 04:20:00|2531.3|2529.3|2532|2530|2532.1|2530.1|2531|2529|104
1701404700000|2023-12-01 04:25:00|2532.1|2530.1|2532.1|2530.1|2532.6|2530.6|2531.6|2529.6|110
1701405000000|2023-12-01 04:30:00|2532.2|2530.2|2531.9|2529.9|2532.3|2530.3|2531.3|2529.3|107
1701405300000|2023-12-01 04:35:00|2532|2530|2531.5|2529.5|2532.2|2530.2|2531.1|2529.1|116
1701405600000|2023-12-01 04:40:00|2531.6|2529.6|2530.7|2528.7|2532.3|2530.3|2530.5|2528.5|145
1701405900000|2023-12-01 04:45:00|2531|2529|2530.8|2528.8|2531.2|2529.2|2530.3|2528.3|97
1701406200000|2023-12-01 04:50:00|2530.7|2528.7|2530.2|2528.2|2531.6|2529.6|2530.1|2528.1|80
1701406500000|2023-12-01 04:55:00|2530.3|2528.3|2530.1|2528.1|2530.5|2528.5|2529.7|2527.7|98
1701406800000|2023-12-01 05:00:00|2530|2528|2531.2|2529.2|2532.1|2530.1|2529.9|2527.9|219
1701407100000|2023-12-01 05:05:00|2531.3|2529.3|2528.5|2526.5|2531.5|2529.5|2527.8|2525.8|217
1701407400000|2023-12-01 05:10:00|2528.7|2526.7|2526.2|2524.2|2529.7|2527.7|2526.2|2524.2|190
1701407700000|2023-12-01 05:15:00|2526.1|2524.1|2526.8|2524.8|2527.4|2525.4|2526|2524|185
1701408000000|2023-12-01 05:20:00|2526.7|2524.7|2527.9|2525.9|2527.9|2525.9|2526.7|2524.7|138
1701408300000|2023-12-01 05:25:00|2527.8|2525.8|2529.3|2527.3|2529.5|2527.5|2527.6|2525.6|143
1701408600000|2023-12-01 05:30:00|2529.4|2527.4|2531.4|2529.4|2531.8|2529.8|2528.6|2526.6|295
1701408900000|2023-12-01 05:35:00|2531.3|2529.3|2530.4|2528.4|2532.5|2530.5|2530.2|2528.2|232
1701409200000|2023-12-01 05:40:00|2530.5|2528.5|2528.2|2526.2|2530.7|2528.5|2528|2525.7|215
1701409500000|2023-12-01 05:45:00|2528.3|2526.3|2531.8|2529.8|2531.9|2529.9|2528.2|2526.2|220
1701409800000|2023-12-01 05:50:00|2531.9|2529.9|2531.1|2529.1|2532.6|2530.3|2530.2|2527.9|214
1701410100000|2023-12-01 05:55:00|2531.5|2528.5|2530.5|2528.5|2531.5|2529.3|2529.9|2527.9|168
1701410400000|2023-12-01 06:00:00|2530.4|2528.4|2527.9|2525.9|2530.7|2528.7|2527.7|2525.7|204
1701410700000|2023-12-01 06:05:00|2528.1|2526.1|2528.9|2526.9|2529.7|2527.7|2528|2526|167
1701411000000|2023-12-01 06:10:00|2529.1|2527.1|2529.7|2527.7|2529.7|2527.7|2528.2|2525.9|185
1701411300000|2023-12-01 06:15:00|2529.9|2527.9|2530|2528|2530.4|2528.4|2529.2|2526.9|186
1701411600000|2023-12-01 06:20:00|2529.8|2527.8|2527.7|2525.7|2533.1|2531.1|2527.4|2525.4|304
1701411900000|2023-12-01 06:25:00|2527.9|2525.9|2527.2|2525.2|2528.4|2526.4|2525.9|2523.9|163
1701412200000|2023-12-01 06:30:00|2527.3|2525.3|2527.9|2525.9|2527.9|2525.9|2525.3|2523.3|179
1701412500000|2023-12-01 06:35:00|2528.1|2526.1|2523.5|2521.5|2528.2|2526.2|2522.4|2520.4|298
1701412800000|2023-12-01 06:40:00|2523.6|2521.6|2524.4|2522.4|2525.2|2523.2|2523.4|2521.4|286
1701413100000|2023-12-01 06:45:00|2524.5|2522.5|2525.5|2523.5|2525.9|2523.8|2524.4|2522|157
1701413400000|2023-12-01 06:50:00|2525.4|2523.4|2522.8|2520.8|2525.5|2523.5|2522.5|2520.5|167
1701413700000|2023-12-01 06:55:00|2523|2521|2524.5|2522.5|2525.7|2523.3|2522.5|2520.5|229
1701414000000|2023-12-01 07:00:00|2524.7|2522.7|2528|2526|2528.6|2526.2|2524.5|2522.4|321
1701414300000|2023-12-01 07:05:00|2527.9|2525.9|2527.4|2525.4|2528.4|2526.4|2526.9|2524.8|268
1701414600000|2023-12-01 07:10:00|2527.3|2525.3|2526.5|2524.5|2527.9|2525.9|2526.1|2524.1|192
1701414900000|2023-12-01 07:15:00|2526.6|2524.6|2528.8|2526.8|2529.3|2527.3|2526|2524|207
1701415200000|2023-12-01 07:20:00|2528.9|2526.9|2529.9|2527.9|2530.2|2528.2|2528.8|2526.8|164
1701415500000|2023-12-01 07:25:00|2530|2528|2529.4|2527.4|2530.3|2528.3|2527.9|2525.9|191
1701415800000|2023-12-01 07:30:00|2529.5|2527.5|2527|2525|2529.6|2527.6|2526|2524|233
1701416100000|2023-12-01 07:35:00|2527.1|2525.1|2525.8|2523.8|2527.3|2525.3|2525.2|2523.2|204
1701416400000|2023-12-01 07:40:00|2525.6|2523.6|2525.4|2523.4|2526.1|2524.1|2524.2|2522.2|170
1701416700000|2023-12-01 07:45:00|2525.2|2523.2|2525.3|2523.3|2526.3|2524.3|2523.7|2521.7|180
1701417000000|2023-12-01 07:50:00|2525.2|2523.2|2523.1|2521.1|2525.9|2523.9|2521.8|2519.8|286
1701417300000|2023-12-01 07:55:00|2523.3|2521.3|2524.2|2522.2|2525.2|2523.2|2522.4|2520.4|299
1701417600000|2023-12-01 08:00:00|2524.7|2522.7|2525.7|2523.7|2527.4|2525.4|2524.7|2522.7|471
1701417900000|2023-12-01 08:05:00|2525.4|2523.4|2526.7|2524.7|2527.9|2525.9|2525.1|2523.1|375
1701418200000|2023-12-01 08:10:00|2526.5|2524.5|2528.1|2526.1|2528.3|2526.3|2525.2|2523.2|325
1701418500000|2023-12-01 08:15:00|2528|2526|2528.4|2526.4|2529.5|2527.5|2526.7|2524.7|376
1701418800000|2023-12-01 08:20:00|2528.3|2526.3|2529.2|2527.2|2530.5|2528.5|2528.2|2526.2|307
1701419100000|2023-12-01 08:25:00|2529.3|2527.3|2528.9|2526.9|2530.5|2528.5|2527.4|2525.4|290
1701419400000|2023-12-01 08:30:00|2528.8|2526.8|2529.9|2527.9|2530.8|2528.8|2528.5|2526.5|289
1701419700000|2023-12-01 08:35:00|2529.8|2527.8|2530.9|2528.9|2531.9|2529.9|2529.1|2527.1|347
1701420000000|2023-12-01 08:40:00|2531.3|2529.3|2530.7|2528.7|2532.4|2530.4|2529.5|2527.5|397
1701420300000|2023-12-01 08:45:00|2531.1|2529.1|2532.8|2530.8|2534.8|2532.8|2530.8|2528.8|306
1701420600000|2023-12-01 08:50:00|2532.9|2530.9|2536|2534|2536.1|2534.1|2532.1|2530.1|461
1701420900000|2023-12-01 08:55:00|2535.9|2533.9|2538.3|2536.3|2538.7|2536.7|2535.5|2533.5|357
1701421200000|2023-12-01 09:00:00|2538.4|2536.4|2539.9|2537.9|2540.1|2538.1|2537|2535|432
1701421500000|2023-12-01 09:05:00|2540|2538|2541|2539|2541.6|2539.6|2538.7|2536.7|415
1701421800000|2023-12-01 09:10:00|2540.9|2538.9|2539.4|2537.4|2541.1|2539.1|2538.9|2536.9|300
1701422100000|2023-12-01 09:15:00|2539.3|2537.3|2537|2535|2540.2|2538.2|2536.6|2534.6|367
1701422400000|2023-12-01 09:20:00|2536.9|2534.9|2537.6|2535.6|2538.9|2536.9|2536.9|2534.9|302
1701422700000|2023-12-01 09:25:00|2537.5|2535.5|2540.2|2538.2|2540.3|2538.3|2537|2535|386
1701423000000|2023-12-01 09:30:00|2539.9|2537.9|2541.3|2539.3|2541.9|2539.9|2539.9|2537.9|410
1701423300000|2023-12-01 09:35:00|2541.4|2539.4|2541.4|2539.4|2542.1|2540.1|2540.5|2538.5|297
1701423600000|2023-12-01 09:40:00|2541.3|2539.3|2538.4|2536.4|2541.6|2539.6|2537.2|2535.2|277
1701423900000|2023-12-01 09:45:00|2538.3|2536.3|2537.1|2535.1|2538.5|2536.5|2535.3|2533.3|267
1701424200000|2023-12-01 09:50:00|2537.2|2535.2|2535|2533|2537.6|2535.6|2534.9|2532.9|244
1701424500000|2023-12-01 09:55:00|2535.1|2533.1|2532.3|2530.3|2535.2|2533.2|2531.9|2529.9|352
1701424800000|2023-12-01 10:00:00|2532.5|2530.5|2532.7|2530.7|2533.8|2531.8|2532|2530|219
1701425100000|2023-12-01 10:05:00|2532.8|2530.8|2531.3|2529.3|2533|2531|2530.1|2528.1|242
1701425400000|2023-12-01 10:10:00|2531.4|2529.4|2529.9|2527.9|2532|2530|2528.5|2526.5|220
1701425700000|2023-12-01 10:15:00|2530|2528|2528|2526|2530|2528|2527.7|2525.7|276
1701426000000|2023-12-01 10:20:00|2528.1|2526.1|2527.9|2525.9|2528.4|2526.4|2527.2|2525.2|204
1701426300000|2023-12-01 10:25:00|2527.7|2525.7|2527.1|2525.1|2528.1|2526.1|2526.8|2524.8|248
1701426600000|2023-12-01 10:30:00|2527.2|2525.2|2528.4|2526.4|2529|2527|2527.1|2525.1|233
1701426900000|2023-12-01 10:35:00|2528.3|2526.3|2525.6|2523.6|2528.3|2526.3|2525.6|2523.6|282
1701427200000|2023-12-01 10:40:00|2525.5|2523.5|2527|2525|2527.4|2525.4|2525|2523|252
1701427500000|2023-12-01 10:45:00|2526.7|2524.7|2526|2524|2527.1|2525.1|2525.4|2523.4|175
1701427800000|2023-12-01 10:50:00|2526.1|2524.1|2524.2|2522.2|2527.2|2525.2|2524|2522|288
1701428100000|2023-12-01 10:55:00|2524.1|2522.1|2520.9|2518.9|2524.2|2522.2|2520.6|2518.6|363
1701428400000|2023-12-01 11:00:00|2520.8|2518.8|2520.2|2518.2|2522.4|2520.4|2519.4|2517.4|319
1701428700000|2023-12-01 11:05:00|2520.3|2518.3|2515.9|2513.9|2520.5|2518.5|2515.1|2513.1|373
1701429000000|2023-12-01 11:10:00|2516|2514|2519.2|2517.2|2519.3|2517.3|2515.7|2513.7|361
1701429300000|2023-12-01 11:15:00|2519.3|2517.3|2520.5|2518.5|2520.8|2518.8|2517.7|2515.7|297
1701429600000|2023-12-01 11:20:00|2520.6|2518.6|2520.1|2518.1|2521.2|2519.2|2519.5|2517.5|268
1701429900000|2023-12-01 11:25:00|2520|2518|2519.1|2517.1|2521|2519|2518.7|2516.7|325
1701430200000|2023-12-01 11:30:00|2519.2|2517.2|2517.9|2515.9|2520|2517.9|2517.9|2515.9|274
1701430500000|2023-12-01 11:35:00|2518|2516|2516.6|2514.6|2518.9|2516.9|2515.6|2513.6|363
1701430800000|2023-12-01 11:40:00|2516.7|2514.7|2517.2|2515.2|2518.3|2516.3|2515.6|2513.2|341
1701431100000|2023-12-01 11:45:00|2517.1|2515.1|2517.4|2515.4|2518.1|2516.1|2516.7|2514.7|392
1701431400000|2023-12-01 11:50:00|2517.5|2515.5|2516.5|2514.5|2517.7|2515.7|2515.3|2513.3|306
1701431700000|2023-12-01 11:55:00|2516.4|2514.4|2516.8|2514.8|2518.1|2515.8|2515.4|2512.9|373
1701432000000|2023-12-01 12:00:00|2517|2515|2517.6|2515.6|2518.5|2516.1|2516|2514|431
1701432300000|2023-12-01 12:05:00|2517.7|2515.7|2516.8|2514.8|2518.1|2516|2514.8|2512.4|362
1701432600000|2023-12-01 12:10:00|2516.7|2514.7|2518.7|2515.7|2519.5|2517|2516.7|2514.2|297
1701432900000|2023-12-01 12:15:00|2518.5|2515.5|2516.2|2514.2|2518.8|2516.3|2515.8|2513.8|258
1701433200000|2023-12-01 12:20:00|2516.3|2514.3|2515.4|2513.4|2516.6|2514.6|2514.8|2512.8|223
1701433500000|2023-12-01 12:25:00|2515.3|2513.3|2518.2|2516.2|2518.3|2516.3|2514.6|2512.6|180
1701433800000|2023-12-01 12:30:00|2518.3|2516.3|2517.9|2515.9|2519.7|2517.7|2517.7|2515.7|214
1701434100000|2023-12-01 12:35:00|2518|2516|2517.9|2515.9|2520.2|2518.2|2517.8|2515.8|239
1701434400000|2023-12-01 12:40:00|2517.7|2515.7|2515.9|2513.9|2518.4|2516.4|2515.8|2513.8|196
1701434700000|2023-12-01 12:45:00|2516|2514|2510.6|2508.6|2516|2514|2510|2507.9|431
1701435000000|2023-12-01 12:50:00|2510.7|2508.7|2513.3|2511.3|2514.6|2512.6|2510.4|2508.4|440
1701435300000|2023-12-01 12:55:00|2513.4|2511.4|2513.8|2511.8|2515.4|2513.4|2513.2|2511.2|344
1701435600000|2023-12-01 13:00:00|2513.9|2511.9|2514.8|2512.8|2516.8|2514.8|2512.5|2510.5|658
1701435900000|2023-12-01 13:05:00|2514.9|2512.9|2512.8|2510.8|2516.1|2514.1|2512.5|2510.5|471
1701436200000|2023-12-01 13:10:00|2512.9|2510.9|2515|2513|2515.2|2513.2|2512|2510|551
1701436500000|2023-12-01 13:15:00|2514.9|2512.9|2514.5|2512.5|2515|2513|2512.4|2510.4|480
1701436800000|2023-12-01 13:20:00|2514.3|2512.3|2513.1|2511.1|2514.3|2512.3|2511.6|2509.6|752
1701437100000|2023-12-01 13:25:00|2512.8|2510.8|2516.9|2514.9|2517.7|2515.7|2511.3|2509.3|619
1701437400000|2023-12-01 13:30:00|2516.8|2514.8|2513.3|2511.3|2517.5|2515.5|2512.1|2510.1|659
1701437700000|2023-12-01 13:35:00|2512.9|2510.9|2518.5|2516.5|2518.5|2516.5|2512.9|2510.9|547
1701438000000|2023-12-01 13:40:00|2518.4|2516.4|2519|2517|2519|2517|2515.5|2513.5|536
1701438300000|2023-12-01 13:45:00|2518.9|2516.9|2520.7|2518.7|2520.8|2518.8|2517.2|2515.2|463
1701438600000|2023-12-01 13:50:00|2520.8|2518.8|2523.8|2521.8|2523.8|2521.8|2519.8|2517.8|440
1701438900000|2023-12-01 13:55:00|2523.6|2521.6|2529.6|2527.6|2530.6|2528.6|2523.6|2521.6|697
1701439200000|2023-12-01 14:00:00|2529.4|2527.4|2528.4|2526.4|2531.4|2529.4|2528.3|2526.3|614
1701439500000|2023-12-01 14:05:00|2528.2|2526.2|2522.2|2520.2|2528.6|2526.6|2518.6|2516.6|673
1701439800000|2023-12-01 14:10:00|2522.3|2520.3|2517.7|2515.7|2522.5|2520.5|2517|2515|538
1701440100000|2023-12-01 14:15:00|2517.5|2515.5|2517.6|2515.6|2519.5|2517.5|2515.6|2513.6|507
1701440400000|2023-12-01 14:20:00|2517.8|2515.8|2520.1|2518.1|2521.2|2519.2|2517.3|2515.3|545
1701440700000|2023-12-01 14:25:00|2520.3|2518.3|2523.3|2521.3|2524|2522|2520.3|2518.3|481
1701441000000|2023-12-01 14:30:00|2523.2|2521.2|2526.1|2524.1|2526.7|2524.7|2517.3|2515.3|851
1701441300000|2023-12-01 14:35:00|2526.2|2524.2|2527.7|2525.7|2534.9|2532.9|2526.2|2524.2|932
1701441600000|2023-12-01 14:40:00|2527.6|2525.6|2531|2528|2531.5|2529.5|2525.3|2523.3|756
1701441900000|2023-12-01 14:45:00|2531.2|2528.2|2530.2|2528.2|2533.5|2531.5|2529.3|2527.1|1008
1701442200000|2023-12-01 14:50:00|2530.3|2528.3|2533.1|2531.1|2534|2532|2526.2|2524.2|825
1701442500000|2023-12-01 14:55:00|2533.2|2531.2|2533.5|2530.5|2534|2532|2530|2528|797
1701442800000|2023-12-01 15:00:00|2533.2|2530.2|2537.8|2535.8|2543.2|2541.2|2532.4|2529.7|1450
1701443100000|2023-12-01 15:05:00|2537.7|2535.7|2531.9|2529.9|2538|2535.9|2530.8|2528.8|1236
1701443400000|2023-12-01 15:10:00|2532|2530|2525.4|2523.4|2535.1|2532.9|2524.3|2522.3|1106
1701443700000|2023-12-01 15:15:00|2525.6|2523.6|2530|2528|2530.7|2528.7|2522.3|2520.3|915
1701444000000|2023-12-01 15:20:00|2530.3|2528.3|2535.3|2533.3|2537.5|2535.5|2527.6|2525.6|1140
1701444300000|2023-12-01 15:25:00|2535.4|2533.4|2528.8|2526.8|2535.6|2533.6|2527.4|2525.4|954
1701444600000|2023-12-01 15:30:00|2528.9|2526.9|2529.1|2527.1|2529.5|2527.5|2524.9|2522.9|890
1701444900000|2023-12-01 15:35:00|2529|2527|2527.6|2525.6|2530.3|2528.3|2527|2525|930
1701445200000|2023-12-01 15:40:00|2527.7|2525.7|2524.7|2522.7|2528.3|2526.3|2522.4|2520.4|706
1701445500000|2023-12-01 15:45:00|2524.8|2522.8|2530.8|2528.8|2531|2529|2523.2|2521.2|777
1701445800000|2023-12-01 15:50:00|2530.9|2528.9|2530.4|2528.4|2532.3|2530.3|2528.2|2526.2|723
1701446100000|2023-12-01 15:55:00|2530.2|2528.2|2528|2525|2530.2|2528.2|2525.2|2523.2|748
1701446400000|2023-12-01 16:00:00|2528.1|2525.1|2531.3|2529.3|2533.1|2531.1|2519.1|2516.4|1577
1701446700000|2023-12-01 16:05:00|2531.4|2529.4|2525.8|2523.8|2534.2|2532.2|2522.6|2520.6|1289
1701447000000|2023-12-01 16:10:00|2525.7|2523.7|2531.3|2529.3|2534|2532|2524.2|2522.1|1071
1701447300000|2023-12-01 16:15:00|2531.1|2529.1|2533.2|2531.2|2535.2|2533.2|2530.4|2528.4|1084
1701447600000|2023-12-01 16:20:00|2533|2531|2533.8|2531.8|2534.2|2532.2|2529.5|2527.5|982
1701447900000|2023-12-01 16:25:00|2533.9|2531.9|2532.1|2530.1|2536.5|2534.5|2530.3|2528.3|940
1701448200000|2023-12-01 16:30:00|2532.2|2530.2|2530.2|2528.2|2532.6|2530.6|2528.3|2526.3|917
1701448500000|2023-12-01 16:35:00|2530|2528|2529.9|2527.9|2530.7|2528.7|2526.9|2524.9|669
1701448800000|2023-12-01 16:40:00|2529.7|2527.7|2530.8|2528.8|2530.8|2528.8|2526.8|2524.8|643
1701449100000|2023-12-01 16:45:00|2530.7|2528.7|2535|2533|2536.3|2534.3|2529.9|2527.9|659
1701449400000|2023-12-01 16:50:00|2534.9|2532.9|2535.9|2533.9|2535.9|2533.9|2533.4|2531.4|480
1701449700000|2023-12-01 16:55:00|2535.8|2533.8|2534|2532|2535.9|2533.9|2532.4|2530.4|403
1701450000000|2023-12-01 17:00:00|2534.1|2532.1|2532.6|2530.6|2535.5|2533.5|2532.3|2530.3|475
1701450300000|2023-12-01 17:05:00|2532.5|2530.5|2536.8|2534.8|2537.9|2535.9|2532.1|2530.1|468
1701450600000|2023-12-01 17:10:00|2536.7|2534.7|2537.8|2535.8|2537.9|2535.9|2535.7|2533.7|401
1701450900000|2023-12-01 17:15:00|2537.7|2535.7|2538.7|2536.7|2540.3|2538.3|2537.1|2535.1|517
1701451200000|2023-12-01 17:20:00|2538.6|2536.6|2538.4|2536.4|2539.1|2537.1|2535.9|2533.9|487
1701451500000|2023-12-01 17:25:00|2538.3|2536.3|2538.8|2536.8|2540.2|2538.2|2536.9|2534.9|438
1701451800000|2023-12-01 17:30:00|2538.9|2536.9|2541|2539|2541.4|2539.4|2538.3|2536.3|406
1701452100000|2023-12-01 17:35:00|2541.1|2539.1|2540.7|2538.7|2542.7|2540.7|2540.5|2538.5|478
1701452400000|2023-12-01 17:40:00|2540.6|2538.6|2542.8|2540.8|2543.4|2541.4|2539.7|2537.7|360
1701452700000|2023-12-01 17:45:00|2542.9|2540.9|2547.5|2545.5|2547.8|2545.8|2542.8|2540.8|367
1701453000000|2023-12-01 17:50:00|2547.4|2545.4|2549.4|2547.4|2551.3|2549.3|2547.4|2545.4|384
1701453300000|2023-12-01 17:55:00|2549.6|2547.6|2551.5|2549.5|2551.8|2549.8|2548.7|2546.7|573
1701453600000|2023-12-01 18:00:00|2551.4|2549.4|2549|2547|2552.3|2550.3|2548.9|2546.9|482
1701453900000|2023-12-01 18:05:00|2548.9|2546.9|2546.4|2544.4|2549.5|2547.5|2545.6|2543.6|508
1701454200000|2023-12-01 18:10:00|2546.3|2544.3|2543.8|2541.8|2547|2545|2542.4|2540.4|432
1701454500000|2023-12-01 18:15:00|2543.9|2541.9|2544.8|2542.8|2547.1|2545.1|2543.8|2541.8|583
1701454800000|2023-12-01 18:20:00|2544.7|2542.7|2545.5|2543.5|2545.6|2543.6|2539.6|2537.6|639
1701455100000|2023-12-01 18:25:00|2545.3|2543.3|2542.4|2540.4|2546.1|2544.1|2542.3|2540.3|530
1701455400000|2023-12-01 18:30:00|2542.6|2540.6|2551.8|2549.8|2552.7|2550.7|2542.3|2540.3|680
1701455700000|2023-12-01 18:35:00|2551.9|2549.9|2543.3|2541.3|2553.4|2551.4|2542.7|2540.7|667
1701456000000|2023-12-01 18:40:00|2543.2|2541.2|2544.5|2542.5|2544.5|2542.5|2540.4|2538.4|574
1701456300000|2023-12-01 18:45:00|2544.3|2542.3|2549.1|2547.1|2550.2|2548.2|2543.5|2541.5|496
1701456600000|2023-12-01 18:50:00|2549.2|2547.2|2546.8|2544.8|2549.8|2547.8|2545|2543|480
1701456900000|2023-12-01 18:55:00|2546.9|2544.9|2547.9|2545.9|2548.3|2546.3|2546.8|2544.8|347
1701457200000|2023-12-01 19:00:00|2547.8|2545.8|2548.4|2546.4|2549.9|2547.9|2547.2|2545.2|435
1701457500000|2023-12-01 19:05:00|2548.5|2546.5|2548.4|2546.4|2549.2|2547.2|2547.1|2545.1|442
1701457800000|2023-12-01 19:10:00|2548.5|2546.5|2548.8|2546.8|2549.2|2547.2|2547.6|2545.6|330
1701458100000|2023-12-01 19:15:00|2548.6|2546.6|2545.4|2543.4|2548.8|2546.8|2544.5|2542.5|342
1701458400000|2023-12-01 19:20:00|2545.3|2543.3|2547.2|2545.2|2547.2|2545.2|2544.3|2542.3|389
1701458700000|2023-12-01 19:25:00|2547.1|2545.1|2546.6|2544.6|2547.1|2545.1|2545.8|2543.8|287
1701459000000|2023-12-01 19:30:00|2546.7|2544.7|2545.3|2543.3|2547.3|2545.3|2544.8|2542.8|302
1701459300000|2023-12-01 19:35:00|2545.2|2543.2|2544.5|2542.5|2545.7|2543.7|2543.5|2541.5|244
1701459600000|2023-12-01 19:40:00|2544.6|2542.6|2543.4|2541.4|2546|2544|2542.7|2540.7|315
1701459900000|2023-12-01 19:45:00|2543.5|2541.5|2544.2|2542.2|2544.3|2542.3|2540.9|2538.9|245
1701460200000|2023-12-01 19:50:00|2544.3|2542.3|2541.3|2539.3|2544.3|2542.3|2539.3|2537.3|285
1701460500000|2023-12-01 19:55:00|2541.4|2539.4|2542.2|2540.2|2542.3|2540.3|2540.6|2538.6|232
1701460800000|2023-12-01 20:00:00|2542.3|2540.3|2544.8|2542.8|2544.9|2542.9|2541.2|2539.2|281
1701461100000|2023-12-01 20:05:00|2544.9|2542.9|2544.6|2542.6|2546.3|2544.3|2543.8|2541.8|290
1701461400000|2023-12-01 20:10:00|2544.4|2542.4|2546.9|2544.9|2547.3|2545.3|2544.4|2542.4|215
1701461700000|2023-12-01 20:15:00|2547|2545|2547.8|2545.8|2548.1|2546.1|2546.6|2544.6|199
1701462000000|2023-12-01 20:20:00|2547.9|2545.9|2548.1|2546.1|2548.2|2546.2|2546.7|2544.7|181
1701462300000|2023-12-01 20:25:00|2548.2|2546.2|2548.6|2546.6|2549.1|2547.1|2547.7|2545.7|192
1701462600000|2023-12-01 20:30:00|2548.4|2546.4|2550.4|2548.4|2551.2|2549.2|2548.4|2546.4|241
1701462900000|2023-12-01 20:35:00|2550.3|2548.3|2550.6|2548.6|2551.3|2549.3|2550|2548|247
1701463200000|2023-12-01 20:40:00|2550.5|2548.5|2549.8|2547.8|2551|2549|2549.2|2547.2|262
1701463500000|2023-12-01 20:45:00|2549.7|2547.7|2549.8|2547.8|2550.6|2548.6|2548.7|2546.7|240
1701463800000|2023-12-01 20:50:00|2549.7|2547.7|2546.7|2544.7|2549.9|2547.9|2546.4|2544.4|265
1701464100000|2023-12-01 20:55:00|2546.8|2544.8|2547.6|2545.6|2548.2|2546.2|2546.5|2544.5|234
1701464400000|2023-12-01 21:00:00|2547.5|2545.5|2548.1|2546.1|2548.6|2546.6|2546.8|2544.7|291
1701464700000|2023-12-01 21:05:00|2548.2|2546.2|2547.5|2545.5|2548.8|2546.6|2547.3|2545.1|232
1701465000000|2023-12-01 21:10:00|2547.4|2545.4|2546.8|2544.8|2547.6|2545.6|2546.7|2544.4|129
1701465300000|2023-12-01 21:15:00|2546.7|2544.7|2547.5|2545.5|2547.7|2545.6|2546.1|2543.8|136
1701465600000|2023-12-01 21:20:00|2547.4|2545.4|2548.2|2546.2|2548.4|2546.3|2546.9|2544.8|68
1701465900000|2023-12-01 21:25:00|2548.1|2546.1|2547.4|2544.4|2548.7|2546.3|2546.7|2544.3|139
1701466200000|2023-12-01 21:30:00|2546.8|2544.8|2547.1|2544.1|2548.3|2545.6|2546.8|2544|312
1701466500000|2023-12-01 21:35:00|2547|2544|2547.7|2544.7|2548.2|2545.4|2546.4|2543.9|238
1701466800000|2023-12-01 21:40:00|2547.6|2544.6|2547.4|2544.4|2547.8|2545|2546.4|2543.9|127
1701467100000|2023-12-01 21:45:00|2547.3|2544.3|2545.9|2542.9|2547.5|2544.7|2545.8|2542.9|99
1701467400000|2023-12-01 21:50:00|2546.1|2543.1|2547.1|2544.1|2547.3|2544.4|2545.7|2542.8|56
1701467700000|2023-12-01 21:55:00|2547.4|2544.4|2549.9|2546.9|2550.6|2547.6|2547.3|2544.3|68
1701644400000|2023-12-03 23:00:00|2547.3|2544.3|2549.7|2546.7|2552.2|2549.2|2546.2|2543.2|441
1701644700000|2023-12-03 23:05:00|2549.6|2546.6|2548.5|2545.5|2550.1|2547.1|2546.9|2543.9|541
1701645000000|2023-12-03 23:10:00|2548.3|2545.3|2549|2546|2549.6|2546.6|2546.4|2543.4|506
1701645300000|2023-12-03 23:15:00|2549.2|2546.2|2559.6|2556.6|2566.1|2563.9|2548.9|2545.9|1273
1701645600000|2023-12-03 23:20:00|2559.2|2556.2|2570.8|2567.8|2571.9|2568.9|2555.8|2552.8|1311
1701645900000|2023-12-03 23:25:00|2570.7|2567.7|2568.6|2565.6|2589.6|2586.6|2565.1|2562.1|1317
1701646200000|2023-12-03 23:30:00|2567.9|2564.9|2580.8|2577.8|2587.2|2584.2|2562.8|2559.8|1256
1701646500000|2023-12-03 23:35:00|2580.6|2577.6|2582.4|2579.4|2594.2|2591.2|2576.8|2573.8|591
1701646800000|2023-12-03 23:40:00|2576.2|2573.2|2576.3|2573.3|2579.8|2576.8|2567.1|2564.1|1199
1701647100000|2023-12-03 23:45:00|2576.1|2573.1|2583.9|2580.9|2585.4|2582.4|2574.3|2571.3|1073
1701647400000|2023-12-03 23:50:00|2584.2|2581.2|2578.3|2575.3|2585.2|2582.2|2576.4|2573.4|1179
1701647700000|2023-12-03 23:55:00|2578.6|2575.6|2575|2572|2584|2581|2570.6|2567.6|980
1701648000000|2023-12-04 00:00:00|2574.9|2571.9|2568.7|2565.7|2577.9|2574.9|2567.5|2564.5|975
1701648300000|2023-12-04 00:05:00|2569.4|2566.4|2562.5|2559.5|2571.3|2568.3|2562.2|2559.2|1018
1701648600000|2023-12-04 00:10:00|2562.4|2559.4|2568.7|2565.7|2569.4|2566.4|2561.8|2558.8|830
1701648900000|2023-12-04 00:15:00|2568.5|2565.5|2566.5|2563.5|2569.2|2566.2|2564.9|2561.9|586
1701649200000|2023-12-04 00:20:00|2566.4|2563.4|2566.3|2563.3|2568.3|2565.3|2564.3|2561.3|509
1701649500000|2023-12-04 00:25:00|2565.7|2562.7|2565.6|2562.6|2566.3|2563.3|2562.1|2559.1|541
1701649800000|2023-12-04 00:30:00|2565.7|2562.7|2564.3|2561.3|2567.2|2564.2|2564|2561|396
1701650100000|2023-12-04 00:35:00|2564.7|2561.7|2565.3|2562.3|2565.8|2563.1|2563.3|2560.6|440
1701650400000|2023-12-04 00:40:00|2565.1|2562.1|2565.6|2562.6|2566.3|2563.7|2561.7|2558.7|591
1701650700000|2023-12-04 00:45:00|2565.5|2562.5|2562.3|2559.3|2566|2563|2561.5|2558.8|565
1701651000000|2023-12-04 00:50:00|2562.2|2559.2|2565.9|2562.9|2567|2564|2560.8|2557.8|788
1701651300000|2023-12-04 00:55:00|2565.8|2562.8|2564|2561|2567.1|2564.1|2557.7|2554.7|675
1701651600000|2023-12-04 01:00:00|2563.8|2560.8|2568.4|2565.4|2578.6|2575.6|2561.9|2558.9|1189
1701651900000|2023-12-04 01:05:00|2568.5|2565.5|2557|2554|2568.8|2565.8|2553|2550.5|1057
1701652200000|2023-12-04 01:10:00|2556.9|2553.9|2556.1|2553.1|2563.3|2560.3|2555.3|2552.4|787
1701652500000|2023-12-04 01:15:00|2556.3|2553.3|2557.4|2554.4|2562.2|2559.5|2555.7|2552.9|824
1701652800000|2023-12-04 01:20:00|2557.3|2554.3|2564.1|2561.1|2564.7|2561.7|2555.2|2552.4|709
1701653100000|2023-12-04 01:25:00|2564|2561|2559.2|2556.2|2564.2|2561.2|2557.4|2554.5|484
1701653400000|2023-12-04 01:30:00|2559.1|2556.1|2550.4|2547.4|2559.2|2556.2|2548.7|2546|631
1701653700000|2023-12-04 01:35:00|2550.7|2547.7|2547.2|2545.2|2551.9|2549.4|2541.8|2538.8|863
1701654000000|2023-12-04 01:40:00|2547.7|2544.7|2550.1|2547.1|2551.3|2548.3|2547.1|2544.3|513
1701654300000|2023-12-04 01:45:00|2550.2|2547.2|2553|2550|2553|2550.1|2546.2|2543.6|445
1701654600000|2023-12-04 01:50:00|2553.1|2550.1|2550.3|2548.3|2555|2552.4|2549.6|2547.2|477
1701654900000|2023-12-04 01:55:00|2550.5|2548.5|2550.1|2547.1|2553|2550.7|2549.6|2547|495
1701655200000|2023-12-04 02:00:00|2550|2547|2545.5|2542.5|2550.3|2547.8|2545.1|2542.5|388
1701655500000|2023-12-04 02:05:00|2545.6|2542.6|2545.4|2543.4|2547.7|2545|2542.6|2540.1|548
1701655800000|2023-12-04 02:10:00|2545.7|2543.7|2540.8|2538.8|2546.9|2544.5|2540.7|2538|493
1701656100000|2023-12-04 02:15:00|2541.3|2538.3|2544.9|2541.9|2545.9|2543|2541.3|2538.3|386
1701656400000|2023-12-04 02:20:00|2545|2542|2541.3|2539.3|2545.3|2543.1|2541.3|2538.8|292
1701656700000|2023-12-04 02:25:00|2541.9|2538.9|2546.2|2544.2|2546.9|2544.2|2541.6|2538.9|326
1701657000000|2023-12-04 02:30:00|2546.3|2544.3|2544.9|2541.9|2547|2544.3|2543.1|2540.5|478
1701657300000|2023-12-04 02:35:00|2544.8|2541.8|2545.4|2542.4|2547.1|2544.6|2543.1|2540.5|274
1701657600000|2023-12-04 02:40:00|2545.5|2542.5|2546.8|2543.8|2547.6|2545.1|2544.1|2541.5|262
1701657900000|2023-12-04 02:45:00|2546.7|2543.7|2546.6|2543.6|2548.7|2545.9|2545.6|2542.8|398
1701658200000|2023-12-04 02:50:00|2546.5|2543.5|2551.1|2548.1|2551.8|2549.3|2546|2543.1|344
1701658500000|2023-12-04 02:55:00|2550.6|2548.6|2552.2|2550.2|2554.1|2551.9|2550|2547.6|348
1701658800000|2023-12-04 03:00:00|2552.6|2549.6|2553.5|2550.5|2553.9|2551.6|2551.5|2548.9|299
1701659100000|2023-12-04 03:05:00|2553.1|2551.1|2552.5|2550.5|2554.6|2552.1|2551.9|2549.4|322
1701659400000|2023-12-04 03:10:00|2553|2550|2550.3|2547.3|2553.8|2551.3|2548.3|2545.8|293
1701659700000|2023-12-04 03:15:00|2550.2|2547.2|2548|2545|2550.3|2547.9|2546|2543.4|320
1701660000000|2023-12-04 03:20:00|2548.1|2545.1|2546.4|2543.4|2549.2|2546.7|2546.1|2543.1|278
1701660300000|2023-12-04 03:25:00|2546.3|2543.3|2549.2|2547.2|2550.2|2547.7|2544.6|2542.4|266
1701660600000|2023-12-04 03:30:00|2549.1|2547.1|2554|2551|2554.5|2551.9|2549.1|2546.3|247
1701660900000|2023-12-04 03:35:00|2553.8|2551.8|2548.5|2545.5|2554.4|2551.8|2548.5|2545.5|231
1701661200000|2023-12-04 03:40:00|2548.6|2545.6|2548|2545|2549.8|2547.3|2547.1|2544.1|136
1701661500000|2023-12-04 03:45:00|2548.1|2545.1|2547.1|2544.1|2548.1|2545.1|2546.1|2543.1|145
1701661800000|2023-12-04 03:50:00|2547.2|2544.2|2547.8|2544.8|2547.8|2545.4|2546.1|2543.6|173
1701662100000|2023-12-04 03:55:00|2547.7|2544.7|2546.2|2543.2|2547.7|2545|2546|2543.1|187
1701662400000|2023-12-04 04:00:00|2546.4|2543.4|2546.1|2543.1|2547.8|2544.9|2545.4|2542.7|189
1701662700000|2023-12-04 04:05:00|2545.6|2543.6|2544|2541|2546.3|2543.7|2541.9|2539.2|306
1701663000000|2023-12-04 04:10:00|2543.9|2540.9|2544.4|2541.4|2544.9|2542|2543.3|2540.3|237
1701663300000|2023-12-04 04:15:00|2544.6|2541.6|2544.5|2541.5|2545.2|2542.7|2543.2|2540.3|221
1701663600000|2023-12-04 04:20:00|2544.6|2541.6|2543.6|2540.6|2545.7|2543|2542.9|2539.9|224
1701663900000|2023-12-04 04:25:00|2543.5|2540.5|2545.6|2542.6|2545.8|2542.8|2543.4|2540.4|176
1701664200000|2023-12-04 04:30:00|2545.7|2542.7|2544.8|2541.8|2545.7|2542.7|2543.6|2540.6|188
1701664500000|2023-12-04 04:35:00|2544.7|2541.7|2545.1|2542.1|2545.7|2542.8|2544.3|2541.3|89
1701664800000|2023-12-04 04:40:00|2544.9|2541.9|2547.5|2544.5|2547.7|2545.1|2544.5|2541.7|155
1701665100000|2023-12-04 04:45:00|2547.4|2544.4|2548.1|2545.1|2548.9|2546.2|2546.7|2543.8|105
1701665400000|2023-12-04 04:50:00|2548.6|2545.6|2548.3|2545.3|2549.1|2546.1|2546.4|2543.4|147
1701665700000|2023-12-04 04:55:00|2548.2|2545.2|2547.5|2544.5|2548.2|2545.2|2546.7|2543.7|157
1701666000000|2023-12-04 05:00:00|2547.4|2544.4|2545.7|2542.7|2547.5|2544.5|2545.5|2542.5|162
1701666300000|2023-12-04 05:05:00|2545.6|2542.6|2545.3|2542.3|2546.3|2543.4|2544.6|2541.6|200
1701666600000|2023-12-04 05:10:00|2545.4|2542.4|2545.8|2542.8|2547|2544|2545|2542|209
1701666900000|2023-12-04 05:15:00|2545.9|2542.9|2546.2|2543.2|2547|2544|2545.4|2542.6|224
1701667200000|2023-12-04 05:20:00|2546.4|2543.4|2548.1|2545.1|2548.4|2545.4|2546|2543|227
1701667500000|2023-12-04 05:25:00|2548.2|2545.2|2548.7|2545.7|2548.8|2545.8|2546.7|2543.7|250
1701667800000|2023-12-04 05:30:00|2548.1|2545.1|2549.8|2546.8|2549.9|2546.9|2547.8|2544.8|409
1701668100000|2023-12-04 05:35:00|2549.7|2546.7|2555.6|2552.6|2555.7|2552.7|2548.5|2545.5|424
1701668400000|2023-12-04 05:40:00|2555.5|2552.5|2551.2|2548.2|2556.4|2553.4|2551.1|2548.1|340
1701668700000|2023-12-04 05:45:00|2551.1|2548.1|2549.3|2546.3|2552.4|2549.4|2549|2546|284
1701669000000|2023-12-04 05:50:00|2549.2|2546.2|2548.9|2546.9|2550.6|2547.7|2547.6|2544.9|221
1701669300000|2023-12-04 05:55:00|2549|2547|2546|2543|2551.7|2549.4|2546|2543|253
1701669600000|2023-12-04 06:00:00|2545.8|2543.8|2544.9|2541.9|2549.7|2547.4|2544.5|2541.5|306
1701669900000|2023-12-04 06:05:00|2545|2542|2548.9|2545.9|2549.3|2546.3|2544|2541|362
1701670200000|2023-12-04 06:10:00|2548.8|2545.8|2546.5|2543.5|2549|2546.4|2545.3|2542.3|390
1701670500000|2023-12-04 06:15:00|2547|2544|2545.4|2542.4|2549.7|2547|2544.6|2541.9|339
1701670800000|2023-12-04 06:20:00|2545.3|2542.3|2544.1|2541.1|2546.7|2544|2542.8|2540|479
1701671100000|2023-12-04 06:25:00|2544|2541|2545.5|2542.5|2546.1|2543.3|2543.1|2540.1|342
1701671400000|2023-12-04 06:30:00|2545.4|2542.4|2545.3|2543.3|2546.6|2544.1|2543.9|2541.4|380
1701671700000|2023-12-04 06:35:00|2545.2|2543.2|2545.1|2542.1|2546|2543.3|2542.8|2540.3|368
1701672000000|2023-12-04 06:40:00|2545.2|2542.2|2543.6|2540.6|2545.8|2543.1|2542.1|2539.2|360
1701672300000|2023-12-04 06:45:00|2543.8|2540.8|2538.2|2535.2|2543.8|2541.1|2537.7|2534.7|651
1701672600000|2023-12-04 06:50:00|2537.4|2534.4|2535.3|2533.3|2538.2|2535.2|2534|2531.5|621
1701672900000|2023-12-04 06:55:00|2535.4|2533.4|2534.6|2531.6|2537.5|2534.5|2533.8|2531|513
1701673200000|2023-12-04 07:00:00|2534.9|2531.9|2533.5|2530.5|2537.8|2534.8|2532.3|2529.7|495
1701673500000|2023-12-04 07:05:00|2533.3|2530.3|2533.8|2531.8|2534.5|2532.2|2531.3|2528.6|542
1701673800000|2023-12-04 07:10:00|2533.9|2531.9|2534|2531|2534.6|2532.2|2532|2529.7|408
1701674100000|2023-12-04 07:15:00|2534.1|2531.1|2533|2530|2534.5|2532.1|2528.8|2526.5|548
1701674400000|2023-12-04 07:20:00|2532.8|2529.8|2531.7|2529.7|2535|2532.5|2531.3|2528.9|426
1701674700000|2023-12-04 07:25:00|2531.6|2529.6|2529.2|2527.2|2532.7|2530.3|2529.1|2526.8|476
1701675000000|2023-12-04 07:30:00|2529|2527|2530.4|2527.4|2530.7|2528.4|2524.9|2522.7|557
1701675300000|2023-12-04 07:35:00|2530.5|2527.5|2526.5|2523.5|2531.6|2529.1|2525.9|2523.4|414
1701675600000|2023-12-04 07:40:00|2526.3|2523.3|2520.2|2518.2|2527.9|2525|2519.8|2517.8|799
1701675900000|2023-12-04 07:45:00|2520.3|2518.3|2526.2|2524.2|2528.7|2526.2|2520.1|2518.1|669
1701676200000|2023-12-04 07:50:00|2526.1|2524.1|2521.7|2519.7|2527.9|2525.3|2521.3|2518.8|688
1701676500000|2023-12-04 07:55:00|2521.6|2519.6|2521.2|2518.2|2523.6|2521.6|2518.3|2515.9|788
1701676800000|2023-12-04 08:00:00|2521.9|2518.9|2517|2514|2522.9|2520.8|2515.9|2513.3|982
1701677100000|2023-12-04 08:05:00|2517.1|2514.1|2516.7|2514.7|2519|2516.4|2515|2512.7|791
1701677400000|2023-12-04 08:10:00|2516.6|2514.6|2517.1|2514.1|2521.3|2518.6|2514.7|2512|737
1701677700000|2023-12-04 08:15:00|2517.4|2514.4|2517.5|2515.5|2519.5|2517.3|2514.7|2512|679
1701678000000|2023-12-04 08:20:00|2517.4|2515.4|2516|2514|2517.9|2515.5|2513|2510.5|841
1701678300000|2023-12-04 08:25:00|2515.9|2513.9|2520.1|2518.1|2520.8|2518.5|2512.4|2510|775
1701678600000|2023-12-04 08:30:00|2520|2518|2519.3|2516.3|2520.5|2518.3|2512.5|2509.9|678
1701678900000|2023-12-04 08:35:00|2519|2516|2519.2|2517.2|2520.1|2517.6|2514.9|2512.3|602
1701679200000|2023-12-04 08:40:00|2519.1|2517.1|2520.9|2517.9|2522.9|2520.2|2518|2515.6|680
1701679500000|2023-12-04 08:45:00|2520.7|2517.7|2519.2|2516.2|2520.8|2517.8|2517.7|2515.1|590
1701679800000|2023-12-04 08:50:00|2518.9|2515.9|2518.4|2516.4|2520.9|2518.3|2516.3|2514|509
1701680100000|2023-12-04 08:55:00|2518.3|2516.3|2520.4|2517.4|2521|2518.4|2517.7|2515.4|575
1701680400000|2023-12-04 09:00:00|2519.5|2517.5|2521.8|2519.8|2522.4|2520.3|2518.1|2515.7|717
1701680700000|2023-12-04 09:05:00|2522.3|2519.3|2516.6|2513.6|2522.3|2519.3|2515.6|2513.2|506
1701681000000|2023-12-04 09:10:00|2516.7|2513.7|2517.7|2514.7|2518.1|2515.7|2515.3|2512.9|494
1701681300000|2023-12-04 09:15:00|2517.8|2514.8|2518.4|2515.4|2518.6|2515.9|2514.6|2512.1|445
1701681600000|2023-12-04 09:20:00|2518|2516|2519.4|2516.4|2520.8|2518.2|2517.4|2514.9|394
1701681900000|2023-12-04 09:25:00|2519.5|2516.5|2523.7|2521.7|2523.9|2521.7|2519|2516.4|444
1701682200000|2023-12-04 09:30:00|2523.6|2521.6|2524.4|2522.4|2525.1|2522.9|2520.7|2518|537
1701682500000|2023-12-04 09:35:00|2524.3|2522.3|2517.6|2514.6|2524.8|2522.4|2516.6|2514|497
1701682800000|2023-12-04 09:40:00|2517.5|2514.5|2520.2|2517.2|2520.3|2517.7|2513.2|2510.7|448
1701683100000|2023-12-04 09:45:00|2520.1|2517.1|2521.6|2518.6|2521.8|2519.2|2518.3|2516|320
1701683400000|2023-12-04 09:50:00|2521.4|2518.4|2520.5|2518.5|2522.4|2520.1|2519|2516.3|356
1701683700000|2023-12-04 09:55:00|2520.4|2518.4|2520.2|2517.2|2522.2|2519.6|2518.9|2516.3|389
1701684000000|2023-12-04 10:00:00|2520.1|2517.1|2516.2|2514.2|2520.5|2517.8|2516.1|2513.6|371
1701684300000|2023-12-04 10:05:00|2516.1|2514.1|2513.2|2511.2|2516.3|2514.3|2513.2|2510.7|445
1701684600000|2023-12-04 10:10:00|2513.3|2511.3|2516.4|2514.4|2517.5|2514.9|2510.6|2508.6|507
1701684900000|2023-12-04 10:15:00|2516.6|2513.6|2518|2515|2518.1|2515.4|2515.2|2512.6|339
1701685200000|2023-12-04 10:20:00|2517.9|2514.9|2515.8|2512.8|2518|2515.4|2515|2512.4|308
1701685500000|2023-12-04 10:25:00|2515.9|2512.9|2515.5|2512.5|2517.4|2514.8|2514.9|2512.1|350
1701685800000|2023-12-04 10:30:00|2515.4|2512.4|2517.7|2514.7|2518|2515.4|2515.1|2512.1|412
1701686100000|2023-12-04 10:35:00|2517.6|2514.6|2517.2|2514.2|2519.5|2516.7|2516.4|2513.5|377
1701686400000|2023-12-04 10:40:00|2517.3|2514.3|2514.1|2511.1|2518.1|2515.1|2513.4|2510.8|372
1701686700000|2023-12-04 10:45:00|2514.2|2511.2|2514.1|2511.1|2515.5|2512.8|2513.1|2510.1|369
1701687000000|2023-12-04 10:50:00|2514.2|2511.2|2513.4|2510.4|2516.2|2513.4|2513.3|2510.3|309
1701687300000|2023-12-04 10:55:00|2513.1|2510.1|2515.1|2512.1|2515.3|2512.8|2512|2509.1|294
1701687600000|2023-12-04 11:00:00|2515|2512|2515.6|2512.6|2515.6|2513.5|2513.5|2510.9|386
1701687900000|2023-12-04 11:05:00|2515.5|2512.5|2511.7|2508.7|2516|2513.3|2511.5|2508.7|351
1701688200000|2023-12-04 11:10:00|2511.2|2509.2|2513.7|2510.7|2515|2512.6|2511|2508.6|314
1701688500000|2023-12-04 11:15:00|2513.8|2510.8|2516.6|2513.6|2517.3|2514.6|2513.6|2510.8|330
1701688800000|2023-12-04 11:20:00|2516.7|2513.7|2517.6|2514.6|2517.7|2515.2|2515.1|2512.7|319
1701689100000|2023-12-04 11:25:00|2517.5|2514.5|2519.7|2516.7|2520.9|2518.7|2515.4|2512.6|446
1701689400000|2023-12-04 11:30:00|2519.4|2517.4|2520.7|2517.7|2521.8|2519.1|2519.3|2516.6|474
1701689700000|2023-12-04 11:35:00|2520.6|2517.6|2516.9|2513.9|2520.9|2518.3|2516.2|2513.9|399
1701690000000|2023-12-04 11:40:00|2516.8|2513.8|2519.2|2516.2|2520.6|2517.6|2515.8|2513.1|376
1701690300000|2023-12-04 11:45:00|2519.1|2516.1|2518.5|2515.5|2519.6|2516.7|2517.6|2515.2|334
1701690600000|2023-12-04 11:50:00|2518.4|2515.4|2520|2517|2520.2|2517.6|2517.3|2514.5|380
1701690900000|2023-12-04 11:55:00|2519.9|2516.9|2520.6|2517.6|2521.8|2519.3|2518.9|2516.3|398
1701691200000|2023-12-04 12:00:00|2520.4|2517.4|2519.3|2517.3|2520.6|2518.4|2517.4|2514.7|515
1701691500000|2023-12-04 12:05:00|2519.4|2517.4|2517.5|2514.5|2520.2|2517.5|2516.5|2514|381
1701691800000|2023-12-04 12:10:00|2517.4|2514.4|2518.2|2515.2|2518.7|2516|2515.7|2513.4|424
1701692100000|2023-12-04 12:15:00|2518.3|2515.3|2518.7|2516.7|2519.6|2517.3|2517.2|2514.8|376
1701692400000|2023-12-04 12:20:00|2518.9|2516.9|2521.4|2518.4|2521.6|2518.9|2518.2|2516.2|382
1701692700000|2023-12-04 12:25:00|2521.3|2518.3|2519.9|2516.9|2521.7|2519.5|2518.9|2516.3|407
1701693000000|2023-12-04 12:30:00|2519.8|2516.8|2519.4|2516.4|2520.2|2517.6|2516.8|2514.7|479
1701693300000|2023-12-04 12:35:00|2519.5|2516.5|2517.9|2515.9|2520.1|2517.6|2517.9|2515|313
1701693600000|2023-12-04 12:40:00|2518|2516|2517.4|2514.4|2518.8|2516.3|2516|2513.4|326
1701693900000|2023-12-04 12:45:00|2517.5|2514.5|2518.5|2516.5|2519.2|2516.6|2516.3|2513.8|296
1701694200000|2023-12-04 12:50:00|2518.4|2516.4|2517.4|2515.4|2519.4|2517|2517.3|2514.8|297
1701694500000|2023-12-04 12:55:00|2517.5|2515.5|2517.4|2514.4|2519|2516.5|2516.5|2514.2|320
1701694800000|2023-12-04 13:00:00|2516.8|2514.8|2519.9|2517.9|2520.5|2518.5|2515.1|2512.8|798
1701695100000|2023-12-04 13:05:00|2520.1|2518.1|2520.4|2517.4|2523.4|2521.4|2518.3|2516.3|719
1701695400000|2023-12-04 13:10:00|2520.5|2517.5|2516.5|2514.5|2520.6|2518.4|2515.6|2513.6|640
1701695700000|2023-12-04 13:15:00|2516.6|2514.6|2520.7|2518.7|2520.8|2518.8|2516.2|2514|526
1701696000000|2023-12-04 13:20:00|2520.8|2518.8|2527.1|2525.1|2529.2|2527.2|2519.1|2517.1|859
1701696300000|2023-12-04 13:25:00|2527.2|2525.2|2531.3|2529.3|2534.4|2532.4|2525.5|2523.5|999
1701696600000|2023-12-04 13:30:00|2531.1|2529.1|2531.6|2529.6|2533.9|2531.9|2529|2527|949
1701696900000|2023-12-04 13:35:00|2531.5|2529.5|2522.7|2520.7|2532.6|2530.6|2521.4|2519.4|951
1701697200000|2023-12-04 13:40:00|2522.6|2520.6|2525.4|2522.4|2526.9|2524.6|2522.5|2520.3|669
1701697500000|2023-12-04 13:45:00|2525.3|2522.3|2519|2517|2525.3|2522.8|2518.7|2516.4|683
1701697800000|2023-12-04 13:50:00|2518.9|2516.9|2516.5|2514.5|2521.1|2518.9|2513.4|2511.4|851
1701698100000|2023-12-04 13:55:00|2516.4|2514.4|2515.2|2513.2|2519.6|2517.2|2514.6|2512.6|745
1701698400000|2023-12-04 14:00:00|2515.6|2513.6|2513.6|2511.6|2517.1|2514.5|2510.4|2508.3|982
1701698700000|2023-12-04 14:05:00|2513.7|2511.7|2513.5|2510.5|2516.8|2514.8|2511.8|2509.3|935
1701699000000|2023-12-04 14:10:00|2512.8|2510.8|2505.3|2503.3|2514.7|2512.3|2501.7|2499.7|939
1701699300000|2023-12-04 14:15:00|2505.2|2503.2|2494.7|2492.7|2507|2504.4|2492.8|2490.5|1160
1701699600000|2023-12-04 14:20:00|2494.8|2492.8|2489.6|2486.6|2496.8|2494.2|2479.5|2476.5|1283
1701699900000|2023-12-04 14:25:00|2489.4|2486.4|2487.1|2484.1|2492.1|2489.5|2485.9|2482.9|1072
1701700200000|2023-12-04 14:30:00|2486.8|2483.8|2499.3|2496.3|2499.4|2497.2|2484.8|2481.8|1406
1701700500000|2023-12-04 14:35:00|2499.4|2496.4|2491.6|2489.6|2499.7|2497.1|2491.3|2489.3|1171
1701700800000|2023-12-04 14:40:00|2491.8|2488.8|2491.5|2488.5|2498.4|2496.4|2489.6|2487.2|1155
1701701100000|2023-12-04 14:45:00|2491.4|2488.4|2503.5|2501.5|2503.7|2501.7|2489.2|2486.6|1202
1701701400000|2023-12-04 14:50:00|2503.4|2501.4|2495.3|2493.3|2503.5|2501.5|2491|2488.6|1041
1701701700000|2023-12-04 14:55:00|2495.8|2492.8|2496.2|2493.2|2498.6|2496.6|2492.4|2490.1|866
1701702000000|2023-12-04 15:00:00|2497.7|2494.7|2493.2|2491.2|2499.9|2496.9|2492.1|2490.1|1269
1701702300000|2023-12-04 15:05:00|2493.3|2491.3|2494.8|2492.8|2500.3|2498.2|2491.7|2489.7|1031
1701702600000|2023-12-04 15:10:00|2494.9|2492.9|2491.6|2489.6|2496.4|2493.9|2489.5|2487.1|1033
1701702900000|2023-12-04 15:15:00|2491.7|2489.7|2492.6|2490.6|2498.1|2495.9|2489.7|2487.7|1014
1701703200000|2023-12-04 15:20:00|2492.4|2490.4|2478.3|2475.3|2492.4|2490.4|2475.5|2472.9|1268
1701703500000|2023-12-04 15:25:00|2478.4|2475.4|2473.7|2470.7|2479.4|2476.4|2463.4|2460.4|1600
1701703800000|2023-12-04 15:30:00|2473.9|2470.9|2459.7|2457.7|2475|2472|2456.3|2454.3|1370
1701704100000|2023-12-04 15:35:00|2459.9|2457.9|2453.4|2451.4|2461.1|2458.5|2449.4|2447.4|1456
1701704400000|2023-12-04 15:40:00|2453.3|2451.3|2456.5|2453.5|2456.5|2454|2447.6|2445.1|1241
1701704700000|2023-12-04 15:45:00|2455.9|2453.9|2453.1|2451.1|2460.8|2458.8|2451.1|2448.6|1195
1701705000000|2023-12-04 15:50:00|2453|2451|2452|2450|2453.6|2451.6|2448.4|2445.7|1005
1701705300000|2023-12-04 15:55:00|2451.6|2449.6|2445.3|2443.3|2453|2450.5|2443.8|2441.8|985
1701705600000|2023-12-04 16:00:00|2445.4|2443.4|2448.1|2446.1|2455|2453|2443.4|2441.4|989
1701705900000|2023-12-04 16:05:00|2448.3|2446.3|2449.1|2447.1|2451.9|2449.9|2445.6|2443|865
1701706200000|2023-12-04 16:10:00|2449.2|2447.2|2449.1|2447.1|2451.7|2449.6|2445.6|2443.3|816
1701706500000|2023-12-04 16:15:00|2448.9|2446.9|2449.4|2447.4|2451|2448.7|2445.5|2443.5|786
1701706800000|2023-12-04 16:20:00|2449.5|2447.5|2450.2|2448.2|2452.4|2450|2448.6|2445.9|724
1701707100000|2023-12-04 16:25:00|2450.1|2448.1|2447.6|2444.6|2450.5|2448.5|2443|2440.5|859
1701707400000|2023-12-04 16:30:00|2447.7|2444.7|2447.1|2445.1|2448.3|2446|2442.7|2440.3|783
1701707700000|2023-12-04 16:35:00|2447|2445|2450.2|2448.2|2450.4|2448.4|2446.5|2444.1|737
1701708000000|2023-12-04 16:40:00|2450.1|2448.1|2448.8|2446.8|2455.2|2453.2|2447.6|2445|854
1701708300000|2023-12-04 16:45:00|2448.7|2446.7|2452.9|2450.9|2453.4|2451.4|2448.2|2445.7|587
1701708600000|2023-12-04 16:50:00|2453.2|2451.2|2449.5|2447.5|2456.4|2454.4|2448.8|2446.7|654
1701708900000|2023-12-04 16:55:00|2449.4|2447.4|2454.2|2452.2|2456.8|2454.8|2446.8|2444.8|688
1701709200000|2023-12-04 17:00:00|2454.3|2452.3|2453.2|2451.2|2455.9|2453.9|2453|2451|648
1701709500000|2023-12-04 17:05:00|2452.9|2450.9|2458.6|2456.6|2459|2457|2452.1|2450.1|477
1701709800000|2023-12-04 17:10:00|2458.7|2456.7|2461.6|2459.6|2462.1|2460.1|2457.4|2455.4|523
1701710100000|2023-12-04 17:15:00|2461.1|2459.1|2467|2465|2467.2|2465.2|2460.6|2458.6|551
1701710400000|2023-12-04 17:20:00|2467.2|2465.2|2461.5|2459.5|2467.7|2465.7|2459.6|2457.6|528
1701710700000|2023-12-04 17:25:00|2461.6|2459.6|2456.6|2454.6|2461.6|2459.6|2456.4|2454.4|500
1701711000000|2023-12-04 17:30:00|2456.2|2454.2|2460.6|2458.6|2461.1|2459.1|2456.1|2454.1|479
1701711300000|2023-12-04 17:35:00|2460.5|2458.5|2459.5|2457.5|2460.9|2458.9|2457.9|2455.9|412
1701711600000|2023-12-04 17:40:00|2459.6|2457.6|2460.7|2458.7|2460.7|2458.7|2456.7|2454.3|447
1701711900000|2023-12-04 17:45:00|2460.8|2458.8|2461|2459|2461.9|2459.7|2459.5|2457.3|328
1701712200000|2023-12-04 17:50:00|2461.1|2459.1|2457.6|2455.6|2462.2|2459.9|2456.9|2454.9|447
1701712500000|2023-12-04 17:55:00|2457.7|2455.7|2459.5|2457.5|2460.8|2458.2|2457.6|2455.3|399
1701712800000|2023-12-04 18:00:00|2459.6|2457.6|2457.9|2455.9|2459.9|2457.9|2455.8|2453.6|398
1701713100000|2023-12-04 18:05:00|2457.7|2455.7|2455.7|2453.7|2459.6|2457.2|2455.3|2453.3|450
1701713400000|2023-12-04 18:10:00|2455.8|2453.8|2455.4|2453.4|2457.2|2455.2|2454.7|2452.4|434
1701713700000|2023-12-04 18:15:00|2455.3|2453.3|2452.4|2450.4|2456.2|2454.2|2452|2449.7|551
1701714000000|2023-12-04 18:20:00|2453|2451|2454.8|2452.8|2454.9|2452.9|2451.1|2449.1|500
1701714300000|2023-12-04 18:25:00|2454.7|2452.7|2452|2450|2455.7|2453.7|2450.7|2448.7|612
1701714600000|2023-12-04 18:30:00|2452.4|2450.4|2451.3|2449.3|2454|2452|2451.1|2449.1|402
1701714900000|2023-12-04 18:35:00|2451|2449|2451.7|2449.7|2452|2450|2448.8|2446.8|303
1701715200000|2023-12-04 18:40:00|2451.6|2449.6|2451.4|2449.4|2453|2451|2450.6|2448.6|269
1701715500000|2023-12-04 18:45:00|2451.5|2449.5|2453.4|2451.4|2454.8|2452.4|2450.8|2448.8|327
1701715800000|2023-12-04 18:50:00|2453.3|2451.3|2451.5|2449.5|2454.9|2452.6|2451.3|2449|255
1701716100000|2023-12-04 18:55:00|2451.4|2449.4|2452.3|2450.3|2452.6|2450.6|2450.9|2448.5|248
1701716400000|2023-12-04 19:00:00|2452.4|2450.4|2452.9|2450.9|2454|2452|2452.4|2450.3|292
1701716700000|2023-12-04 19:05:00|2452.8|2450.8|2450.4|2448.4|2453|2451|2450.1|2447.7|231
1701717000000|2023-12-04 19:10:00|2450.3|2448.3|2452.3|2449.3|2453|2450.5|2450.3|2448.3|238
1701717300000|2023-12-04 19:15:00|2452.2|2449.2|2451.1|2449.1|2452.6|2450.3|2450.2|2447.7|175
1701717600000|2023-12-04 19:20:00|2451.2|2449.2|2452.4|2450.4|2453.1|2450.7|2451|2448.9|198
1701717900000|2023-12-04 19:25:00|2452.5|2450.5|2452.8|2450.8|2453.8|2451.4|2452.1|2449.8|256
1701718200000|2023-12-04 19:30:00|2452.9|2450.9|2453.7|2451.7|2455.3|2453|2452.7|2450.5|219
1701718500000|2023-12-04 19:35:00|2453.6|2451.6|2454|2452|2455.5|2452.9|2453.6|2451.3|185
1701718800000|2023-12-04 19:40:00|2454.5|2451.5|2455.8|2453.8|2455.9|2453.9|2453.7|2451.3|248
1701719100000|2023-12-04 19:45:00|2455.7|2453.7|2455.5|2453.5|2456.2|2454.2|2454.5|2452.2|243
1701719400000|2023-12-04 19:50:00|2455.4|2453.4|2454.7|2452.7|2456.7|2454.7|2454.6|2452.2|269
1701719700000|2023-12-04 19:55:00|2454.6|2452.6|2455.5|2453.5|2456.9|2454.9|2454.5|2452.1|315
1701720000000|2023-12-04 20:00:00|2455.4|2453.4|2458.3|2456.3|2458.5|2456.5|2455.1|2453.1|346
1701720300000|2023-12-04 20:05:00|2458.4|2456.4|2456.9|2454.9|2458.4|2456.4|2456.1|2453.8|280
1701720600000|2023-12-04 20:10:00|2456.7|2454.7|2456|2454|2457.2|2454.9|2455.7|2453.3|212
1701720900000|2023-12-04 20:15:00|2455.9|2453.9|2454.4|2452.4|2456.7|2454.7|2454|2452|208
1701721200000|2023-12-04 20:20:00|2454.6|2452.6|2452.5|2450.5|2455.1|2453.1|2451.8|2449.6|236
1701721500000|2023-12-04 20:25:00|2452.6|2450.6|2451.8|2449.8|2452.8|2450.8|2451.6|2449.6|288
1701721800000|2023-12-04 20:30:00|2451.9|2449.9|2451.3|2449.3|2451.9|2449.9|2450.8|2448.5|281
1701722100000|2023-12-04 20:35:00|2451.4|2449.4|2451.2|2449.2|2451.8|2449.8|2449.6|2447.4|253
1701722400000|2023-12-04 20:40:00|2451.1|2449.1|2451|2449|2452|2450|2450.3|2448.3|240
1701722700000|2023-12-04 20:45:00|2451.1|2449.1|2450.7|2448.7|2451.8|2449.8|2450.2|2448.2|246
1701723000000|2023-12-04 20:50:00|2450.9|2448.9|2452.2|2450.2|2452.8|2450.7|2450.8|2448.8|258
1701723300000|2023-12-04 20:55:00|2452.3|2450.3|2452.4|2450.4|2454|2451.6|2451.6|2449.4|353
1701723600000|2023-12-04 21:00:00|2452.6|2450.6|2451.8|2449.8|2454.5|2452.4|2451.6|2449.1|363
1701723900000|2023-12-04 21:05:00|2451.7|2449.7|2452.2|2450.2|2452.7|2450.3|2451.5|2449.1|146
1701724200000|2023-12-04 21:10:00|2452.1|2450.1|2452.5|2450.5|2453.1|2451.1|2451.5|2449.4|173
1701724500000|2023-12-04 21:15:00|2452.4|2450.4|2453.3|2451.3|2454.5|2452.4|2452.3|2450.3|222
1701724800000|2023-12-04 21:20:00|2453.4|2451.4|2454.2|2452.2|2454.7|2452.2|2452.6|2450.6|152
1701725100000|2023-12-04 21:25:00|2454|2452|2454.1|2452.1|2454.6|2452.2|2453.3|2450.8|176
1701725400000|2023-12-04 21:30:00|2454.3|2452.3|2453.3|2451.3|2454.9|2452.3|2452.5|2450|176
1701725700000|2023-12-04 21:35:00|2453.7|2450.7|2452.8|2449.8|2453.8|2451.4|2452.1|2449.6|129
1701726000000|2023-12-04 21:40:00|2452.1|2450.1|2452.6|2449.6|2453|2450.4|2451.2|2448.5|191
1701726300000|2023-12-04 21:45:00|2452.2|2449.2|2453.3|2450.3|2453.3|2450.3|2451.6|2448.8|129
1701726600000|2023-12-04 21:50:00|2452.9|2449.9|2451.8|2448.8|2453.4|2450.4|2450.9|2448.3|157
1701726900000|2023-12-04 21:55:00|2452.1|2449.1|2451.8|2449.8|2452.5|2450|2451.3|2448.3|135
1701730800000|2023-12-04 23:00:00|2453.3|2450.3|2452.6|2449.6|2453.8|2450.8|2451.7|2448.7|166
1701731100000|2023-12-04 23:05:00|2452.5|2449.5|2452.4|2449.4|2453.3|2450.3|2451.9|2448.9|135
1701731400000|2023-12-04 23:10:00|2452.6|2449.6|2452.2|2449.2|2453.3|2450.3|2451.8|2448.8|115
1701731700000|2023-12-04 23:15:00|2453.1|2450.1|2452.3|2449.3|2453.6|2450.6|2452.2|2449.2|60
1701732000000|2023-12-04 23:20:00|2452.2|2449.2|2452.8|2449.8|2453.2|2450.2|2452|2449|72
1701732300000|2023-12-04 23:25:00|2452.9|2449.9|2452.6|2449.6|2453.4|2450.4|2451.9|2448.9|85
1701732600000|2023-12-04 23:30:00|2452.7|2449.7|2451.3|2448.3|2453.1|2450.1|2450.4|2447.4|178
1701732900000|2023-12-04 23:35:00|2451.2|2448.2|2450.9|2447.9|2452.2|2449.2|2450.3|2447.3|171
1701733200000|2023-12-04 23:40:00|2450.8|2447.8|2449.8|2446.8|2451.5|2448.5|2449.6|2446.6|115
1701733500000|2023-12-04 23:45:00|2450.3|2447.3|2452|2449|2452.2|2449.2|2450|2447|197
1701733800000|2023-12-04 23:50:00|2451.9|2448.9|2453.9|2450.9|2454.2|2451.2|2451.7|2448.7|174
1701734100000|2023-12-04 23:55:00|2453.8|2450.8|2455.7|2452.7|2456.4|2453.4|2453.7|2450.7|273
1701734400000|2023-12-05 00:00:00|2455.6|2452.6|2453.7|2450.7|2456.1|2453.1|2452.9|2450.4|283
1701734700000|2023-12-05 00:05:00|2453.8|2450.8|2453.9|2451.9|2454.5|2452|2452.4|2450|281
1701735000000|2023-12-05 00:10:00|2453.8|2451.8|2454.3|2451.3|2455.2|2452.8|2452.5|2449.8|205
1701735300000|2023-12-05 00:15:00|2454.4|2451.4|2455.5|2452.5|2455.9|2453.3|2453.5|2451.1|144
1701735600000|2023-12-05 00:20:00|2455.4|2452.4|2456.8|2453.8|2456.9|2454.4|2454.9|2452.3|187
1701735900000|2023-12-05 00:25:00|2456.7|2453.7|2458|2456|2459.1|2456.9|2456.3|2453.7|249
1701736200000|2023-12-05 00:30:00|2457.9|2455.9|2460.5|2458.5|2461.6|2459.3|2457.9|2455.6|228
1701736500000|2023-12-05 00:35:00|2460.6|2458.6|2463.3|2461.3|2464.3|2461.7|2460.5|2458.2|267
1701736800000|2023-12-05 00:40:00|2463.4|2461.4|2460.9|2458.9|2463.4|2461.4|2460.9|2458.5|288
1701737100000|2023-12-05 00:45:00|2461|2459|2460.7|2458.7|2461.8|2459.8|2459.6|2457.2|267
1701737400000|2023-12-05 00:50:00|2460.6|2458.6|2458.1|2456.1|2461.1|2458.6|2457.9|2455.6|258
1701737700000|2023-12-05 00:55:00|2458|2456|2457.5|2455.5|2459|2456.5|2456.8|2454.4|244
1701738000000|2023-12-05 01:00:00|2457.4|2455.4|2457.8|2455.8|2460.2|2458|2455.9|2453.5|681
1701738300000|2023-12-05 01:05:00|2457.5|2455.5|2461|2458|2463|2460.7|2457.5|2455|450
1701738600000|2023-12-05 01:10:00|2460.9|2457.9|2458.5|2456.5|2462.4|2459.9|2458|2455.5|359
1701738900000|2023-12-05 01:15:00|2458.6|2456.6|2459.9|2457.9|2460.4|2458|2456.9|2454.6|486
1701739200000|2023-12-05 01:20:00|2460|2458|2460.4|2457.4|2461.2|2458.5|2458.4|2455.7|429
1701739500000|2023-12-05 01:25:00|2460.5|2457.5|2460.2|2457.2|2463.4|2460.4|2459.4|2457|360
1701739800000|2023-12-05 01:30:00|2459.2|2457|2458.4|2455.4|2459.5|2457.4|2456.3|2453.9|475
1701740100000|2023-12-05 01:35:00|2458.3|2455.3|2454.6|2451.6|2458.4|2455.4|2453.5|2450.9|399
1701740400000|2023-12-05 01:40:00|2454.7|2451.7|2455.5|2452.5|2456.1|2453.1|2452.9|2450.5|278
1701740700000|2023-12-05 01:45:00|2455.7|2452.7|2457.7|2454.7|2459.7|2456.7|2455.7|2452.7|517
1701741000000|2023-12-05 01:50:00|2457.8|2454.8|2456.9|2453.9|2458.8|2456.1|2456.4|2453.7|328
1701741300000|2023-12-05 01:55:00|2456.8|2453.8|2457|2454|2457.6|2454.7|2456|2453.1|311
1701741600000|2023-12-05 02:00:00|2456.8|2453.8|2454.8|2451.8|2459.1|2456.1|2454.8|2451.8|260
1701741900000|2023-12-05 02:05:00|2455|2452|2455.6|2452.6|2456.2|2453.4|2453.9|2451.2|243
1701742200000|2023-12-05 02:10:00|2455.5|2452.5|2453.3|2450.3|2455.7|2452.7|2453|2450|261
1701742500000|2023-12-05 02:15:00|2453.4|2450.4|2454.9|2451.9|2455.5|2452.8|2453|2450.2|217
1701742800000|2023-12-05 02:20:00|2455|2452|2450.6|2447.6|2456.3|2453.9|2450.1|2447.5|222
1701743100000|2023-12-05 02:25:00|2450.7|2447.7|2452.5|2449.5|2453.1|2450.2|2449.7|2446.7|285
1701743400000|2023-12-05 02:30:00|2452.6|2449.6|2450.6|2447.6|2452.7|2449.7|2449|2446|415
1701743700000|2023-12-05 02:35:00|2450.7|2447.7|2450.4|2447.4|2451.4|2448.8|2447.7|2445|357
1701744000000|2023-12-05 02:40:00|2450.3|2447.3|2453.4|2450.4|2453.9|2451.3|2450.3|2447.3|217
1701744300000|2023-12-05 02:45:00|2453.3|2450.3|2455.1|2452.1|2455.8|2452.9|2452.9|2450.3|219
1701744600000|2023-12-05 02:50:00|2454.8|2451.8|2452.8|2449.8|2455|2452|2452.7|2449.7|170
1701744900000|2023-12-05 02:55:00|2452.7|2449.7|2451.1|2448.1|2452.8|2450.4|2450.4|2447.7|196
1701745200000|2023-12-05 03:00:00|2451|2448|2453.9|2450.9|2454.2|2451.4|2450.7|2447.7|222
1701745500000|2023-12-05 03:05:00|2454|2451|2453.7|2450.7|2454.1|2451.7|2452.6|2450|176
1701745800000|2023-12-05 03:10:00|2453.8|2450.8|2455.7|2452.7|2455.8|2452.9|2453|2450.3|179
1701746100000|2023-12-05 03:15:00|2455.8|2452.8|2454.9|2451.9|2456.8|2453.9|2454.7|2451.8|237
1701746400000|2023-12-05 03:20:00|2455|2452|2457.5|2454.5|2458|2455|2455|2452|172
1701746700000|2023-12-05 03:25:00|2457.4|2454.4|2458.6|2455.6|2458.9|2456.3|2457.2|2454.3|194
1701747000000|2023-12-05 03:30:00|2458.8|2455.8|2458.4|2455.4|2459.6|2456.6|2456.7|2453.7|495
1701747300000|2023-12-05 03:35:00|2458.5|2455.5|2460|2457|2460.1|2457.3|2458|2455|285
1701747600000|2023-12-05 03:40:00|2459.9|2456.9|2459.3|2456.3|2460|2457.3|2458.1|2455.4|296
1701747900000|2023-12-05 03:45:00|2458.9|2456.9|2459.7|2457.7|2460.5|2458.1|2458.7|2456|254
1701748200000|2023-12-05 03:50:00|2459.8|2457.8|2462.8|2459.8|2463.8|2460.8|2459.3|2456.9|254
1701748500000|2023-12-05 03:55:00|2462.7|2459.7|2462.5|2459.5|2463.3|2460.6|2460.6|2457.6|182
1701748800000|2023-12-05 04:00:00|2462.4|2459.4|2464.5|2461.5|2464.9|2462.2|2461.4|2458.4|218
1701749100000|2023-12-05 04:05:00|2464.3|2461.3|2463.9|2460.9|2464.5|2462.1|2462.5|2459.9|140
1701749400000|2023-12-05 04:10:00|2463.8|2460.8|2464.7|2461.7|2465|2462.3|2463.3|2460.8|110
1701749700000|2023-12-05 04:15:00|2464.6|2461.6|2463.4|2460.4|2465|2462.5|2463.3|2460.4|132
1701750000000|2023-12-05 04:20:00|2463.5|2460.5|2461|2458|2463.6|2461.1|2460.4|2457.8|121
1701750300000|2023-12-05 04:25:00|2461.1|2458.1|2461.9|2458.9|2462.1|2459.1|2460.6|2457.9|129
1701750600000|2023-12-05 04:30:00|2462|2459|2459.7|2457.7|2462|2459.4|2458.3|2455.3|189
1701750900000|2023-12-05 04:35:00|2459.9|2457.9|2460.1|2458.1|2460.7|2458.2|2459.1|2456.5|156
1701751200000|2023-12-05 04:40:00|2460|2458|2458.9|2455.9|2460.5|2458.4|2458.3|2455.9|117
1701751500000|2023-12-05 04:45:00|2458.4|2456.4|2456.5|2453.5|2458.4|2456.4|2454.1|2451.9|253
1701751800000|2023-12-05 04:50:00|2455.8|2453.8|2457|2455|2457.1|2455.1|2455.4|2453.3|103
1701752100000|2023-12-05 04:55:00|2456.9|2454.9|2456|2453|2457|2455|2453.4|2450.9|212
1701752400000|2023-12-05 05:00:00|2456.1|2453.1|2455.6|2453.6|2457|2454.2|2455.5|2452.8|211
1701752700000|2023-12-05 05:05:00|2456|2453|2454.6|2452.6|2456.8|2454.3|2454|2451.5|221
1701753000000|2023-12-05 05:10:00|2454.5|2452.5|2454.4|2451.4|2455.1|2452.7|2453.5|2451.2|155
1701753300000|2023-12-05 05:15:00|2454.1|2451.1|2453.7|2450.7|2454.9|2451.9|2453.1|2450.1|215
1701753600000|2023-12-05 05:20:00|2453.8|2450.8|2452.7|2450.7|2454.5|2452|2451.8|2449.8|204
1701753900000|2023-12-05 05:25:00|2452.5|2450.5|2454.7|2452.7|2455|2453|2452.4|2450.3|176
1701754200000|2023-12-05 05:30:00|2454.8|2452.8|2452.1|2450.1|2455|2453|2450.8|2448.8|365
1701754500000|2023-12-05 05:35:00|2452.2|2450.2|2452.9|2449.9|2453.6|2451.1|2451.2|2448.6|295
1701754800000|2023-12-05 05:40:00|2453|2450|2452.6|2449.6|2453.5|2451.4|2450|2447.2|287
1701755100000|2023-12-05 05:45:00|2452.7|2449.7|2452.6|2449.6|2454.4|2451.4|2451.8|2449.3|220
1701755400000|2023-12-05 05:50:00|2452.7|2449.7|2452.2|2449.2|2453.8|2450.8|2451.3|2448.3|363
1701755700000|2023-12-05 05:55:00|2452.3|2449.3|2454.4|2451.4|2455|2452|2452.3|2449.3|229
1701756000000|2023-12-05 06:00:00|2454.2|2451.2|2453.4|2450.4|2454.8|2451.8|2452.4|2449.4|236
1701756300000|2023-12-05 06:05:00|2453.5|2450.5|2454.6|2451.6|2455.3|2452.6|2453.1|2450.1|206
1701756600000|2023-12-05 06:10:00|2454.5|2451.5|2456.3|2453.3|2456.6|2453.6|2453.8|2450.8|221
1701756900000|2023-12-05 06:15:00|2456.4|2453.4|2456.1|2453.1|2458.5|2455.5|2455.5|2452.5|262
1701757200000|2023-12-05 06:20:00|2455.9|2452.9|2454.6|2452.6|2456.8|2454.2|2454.5|2452.3|241
1701757500000|2023-12-05 06:25:00|2454.7|2452.7|2452.7|2449.7|2455.4|2452.8|2451.2|2448.8|234
1701757800000|2023-12-05 06:30:00|2452.6|2449.6|2451.1|2448.1|2452.7|2449.8|2449.2|2446.8|277
1701758100000|2023-12-05 06:35:00|2451.2|2448.2|2448.2|2446.2|2451.4|2448.4|2446.5|2444.1|313
1701758400000|2023-12-05 06:40:00|2448.3|2446.3|2448.8|2445.8|2452.4|2449.8|2448.2|2445.8|384
1701758700000|2023-12-05 06:45:00|2448.9|2445.9|2452.2|2449.2|2452.8|2450.6|2448.9|2445.9|460
1701759000000|2023-12-05 06:50:00|2452.3|2449.3|2451.6|2448.6|2452.9|2450.8|2450.2|2447.7|331
1701759300000|2023-12-05 06:55:00|2451.7|2448.7|2451.1|2448.1|2452.4|2449.8|2449.7|2447.6|293
1701759600000|2023-12-05 07:00:00|2451|2448|2453.8|2451.8|2454.1|2452.1|2448.6|2445.7|342
1701759900000|2023-12-05 07:05:00|2453.9|2451.9|2452.8|2449.8|2455.1|2452.8|2450.3|2448.1|472
1701760200000|2023-12-05 07:10:00|2452.6|2449.6|2452.4|2449.4|2454.5|2451.5|2450|2447.5|420
1701760500000|2023-12-05 07:15:00|2452.3|2449.3|2450.1|2448.1|2453.2|2450.9|2448.9|2446.6|383
1701760800000|2023-12-05 07:20:00|2449.8|2447.8|2452|2449|2453|2450.5|2448.4|2445.9|484
1701761100000|2023-12-05 07:25:00|2451.6|2449.6|2450.4|2447.4|2453.3|2451|2447.9|2445.6|538
1701761400000|2023-12-05 07:30:00|2450.3|2447.3|2449.3|2447.3|2453.2|2450.7|2448.8|2446.5|533
1701761700000|2023-12-05 07:35:00|2449.2|2447.2|2450.2|2447.2|2451.6|2449|2447.5|2445.2|549
1701762000000|2023-12-05 07:40:00|2450.1|2447.1|2453|2450|2453.3|2450.8|2448.6|2446|428
1701762300000|2023-12-05 07:45:00|2453.1|2450.1|2449.9|2447.9|2453.1|2450.4|2449.5|2447.5|374
1701762600000|2023-12-05 07:50:00|2449.7|2447.7|2449.8|2447.8|2452.1|2449.7|2449.1|2446.8|397
1701762900000|2023-12-05 07:55:00|2449.7|2447.7|2448.9|2445.9|2452.2|2449.2|2447.7|2445.2|347
1701763200000|2023-12-05 08:00:00|2449|2446|2455.3|2453.3|2456.4|2454.2|2449|2446|700
1701763500000|2023-12-05 08:05:00|2455.4|2453.4|2456.1|2454.1|2457.4|2455.4|2454.4|2452|544
1701763800000|2023-12-05 08:10:00|2456.2|2454.2|2454.9|2452.9|2456.9|2454.5|2452.5|2450.5|503
1701764100000|2023-12-05 08:15:00|2455|2453|2455.8|2453.8|2457.4|2455|2453.6|2451.5|646
1701764400000|2023-12-05 08:20:00|2456.3|2453.3|2455.6|2453.6|2456.6|2454.6|2453.8|2451.7|450
1701764700000|2023-12-05 08:25:00|2455.4|2453.4|2454.7|2452.7|2457.8|2455.8|2453.8|2451.8|455
1701765000000|2023-12-05 08:30:00|2454.5|2452.5|2455.2|2453.2|2456.3|2454|2453.1|2450.7|474
1701765300000|2023-12-05 08:35:00|2455|2453|2456.1|2454.1|2456.5|2454.5|2454.2|2451.3|406
1701765600000|2023-12-05 08:40:00|2455.8|2453.8|2451.4|2449.4|2456|2454|2451.2|2448.7|462
1701765900000|2023-12-05 08:45:00|2451.5|2449.5|2450.9|2448.9|2451.5|2449.5|2448.3|2446|497
1701766200000|2023-12-05 08:50:00|2450.8|2448.8|2451.8|2449.8|2452|2450|2449.7|2447.5|475
1701766500000|2023-12-05 08:55:00|2451.9|2449.9|2452.6|2449.6|2452.8|2450.5|2450.8|2448.3|477
1701766800000|2023-12-05 09:00:00|2452.5|2449.5|2446.7|2444.7|2452.5|2449.8|2446.3|2444.1|570
1701767100000|2023-12-05 09:05:00|2446.8|2444.8|2448.1|2446.1|2449|2446.9|2446.7|2444.7|454
1701767400000|2023-12-05 09:10:00|2448.2|2446.2|2445.7|2443.7|2449|2446.8|2445.6|2442.8|480
1701767700000|2023-12-05 09:15:00|2445.8|2443.8|2450.2|2447.2|2453.1|2450.6|2445.7|2443.3|567
1701768000000|2023-12-05 09:20:00|2450.1|2447.1|2451.5|2449.5|2451.7|2449.7|2447.3|2445.3|382
1701768300000|2023-12-05 09:25:00|2451.4|2449.4|2450.9|2448.9|2452.9|2450.7|2450.2|2447.6|349
1701768600000|2023-12-05 09:30:00|2450.8|2448.8|2448.2|2446.2|2451.6|2449.2|2447.8|2445.3|475
1701768900000|2023-12-05 09:35:00|2448.4|2446.4|2447.2|2445.2|2450.6|2448.5|2447|2444.7|417
1701769200000|2023-12-05 09:40:00|2447.4|2445.4|2446.9|2443.9|2447.9|2445.7|2445.6|2443.4|387
1701769500000|2023-12-05 09:45:00|2446.8|2443.8|2447.2|2445.2|2448|2446|2445.1|2443|398
1701769800000|2023-12-05 09:50:00|2447.1|2445.1|2447.3|2445.3|2449|2446.7|2445.8|2443.6|380
1701770100000|2023-12-05 09:55:00|2447.1|2445.1|2447.1|2445.1|2448.3|2445.8|2445.8|2443.6|347
1701770400000|2023-12-05 10:00:00|2447|2445|2446.6|2443.6|2449|2447|2445.2|2442.8|469
1701770700000|2023-12-05 10:05:00|2446.5|2443.5|2446.7|2444.7|2447.4|2445.3|2444.1|2441.7|552
1701771000000|2023-12-05 10:10:00|2446.8|2444.8|2443.1|2441.1|2447.9|2445.5|2442.8|2440.7|431
1701771300000|2023-12-05 10:15:00|2442.9|2440.9|2439.6|2437.6|2443.4|2441.2|2439|2436.8|492
1701771600000|2023-12-05 10:20:00|2439.5|2437.5|2435.7|2433.7|2441.1|2439.1|2433.7|2431.4|448
1701771900000|2023-12-05 10:25:00|2435.8|2433.8|2432.6|2430.6|2436|2434|2431.7|2429.6|617
1701772200000|2023-12-05 10:30:00|2432.3|2430.3|2436.3|2433.3|2436.8|2434.3|2431.4|2428.9|617
1701772500000|2023-12-05 10:35:00|2436.2|2433.2|2437.4|2435.4|2438.8|2436.8|2435.9|2433.2|440
1701772800000|2023-12-05 10:40:00|2437.5|2435.5|2434.7|2431.7|2437.9|2435.7|2433.8|2431.6|419
1701773100000|2023-12-05 10:45:00|2434.8|2431.8|2431.1|2429.1|2435.6|2433.6|2430.6|2427.8|376
1701773400000|2023-12-05 10:50:00|2431.2|2429.2|2435.1|2433.1|2435.9|2433.7|2431.1|2429.1|409
1701773700000|2023-12-05 10:55:00|2434.7|2432.7|2434.8|2431.8|2435.3|2433.3|2432.9|2430.5|345
1701774000000|2023-12-05 11:00:00|2434.7|2431.7|2436.2|2433.2|2436.2|2433.8|2433.8|2431.4|322
1701774300000|2023-12-05 11:05:00|2436.1|2433.1|2436.2|2434.2|2436.5|2434.2|2434.3|2431.9|341
1701774600000|2023-12-05 11:10:00|2436.3|2434.3|2436.8|2434.8|2439.6|2437.3|2436.2|2433.7|335
1701774900000|2023-12-05 11:15:00|2436.7|2434.7|2436.5|2434.5|2437.4|2435|2435.4|2433.3|296
1701775200000|2023-12-05 11:20:00|2437.2|2434.2|2435|2433|2437.2|2434.5|2433.5|2431|346
1701775500000|2023-12-05 11:25:00|2434.9|2432.9|2431.4|2429.4|2435.3|2433|2429.8|2427.4|355
1701775800000|2023-12-05 11:30:00|2431.7|2428.7|2427.5|2425.5|2432.1|2429.6|2427.1|2424.9|442
1701776100000|2023-12-05 11:35:00|2427.6|2425.6|2432|2429|2432|2429.8|2426.5|2424.5|324
1701776400000|2023-12-05 11:40:00|2431.9|2428.9|2426.7|2424.7|2432.6|2430.2|2426.7|2424.5|296
1701776700000|2023-12-05 11:45:00|2426.8|2424.8|2426.3|2424.3|2428|2425.7|2425.4|2423.4|321
1701777000000|2023-12-05 11:50:00|2426.6|2424.6|2429.1|2426.1|2430.7|2428.3|2425.8|2423.8|330
1701777300000|2023-12-05 11:55:00|2429|2426|2427.8|2424.8|2430.6|2428|2427.7|2424.7|326
1701777600000|2023-12-05 12:00:00|2427.5|2424.5|2429.1|2427.1|2430.3|2427.8|2426.9|2424.3|326
1701777900000|2023-12-05 12:05:00|2429.3|2427.3|2430.8|2427.8|2431.2|2428.8|2428.6|2426.5|343
1701778200000|2023-12-05 12:10:00|2430.9|2427.9|2429.2|2426.2|2431|2428.5|2426.8|2424.4|435
1701778500000|2023-12-05 12:15:00|2429.1|2426.1|2429|2426|2430.8|2428.4|2428.1|2425.7|369
1701778800000|2023-12-05 12:20:00|2428.9|2425.9|2431|2428|2431.3|2429.3|2428.4|2425.8|322
1701779100000|2023-12-05 12:25:00|2430.8|2427.8|2431|2429|2433.6|2431.2|2430.5|2427.7|365
1701779400000|2023-12-05 12:30:00|2431.3|2428.3|2430.9|2428.9|2434|2431.7|2430.7|2428.2|452
1701779700000|2023-12-05 12:35:00|2431|2429|2431|2428|2432.8|2430.3|2429.7|2427.4|403
1701780000000|2023-12-05 12:40:00|2431.1|2428.1|2433|2431|2433.6|2431.1|2430.5|2428.1|371
1701780300000|2023-12-05 12:45:00|2433.1|2431.1|2435.1|2433.1|2436.6|2434.1|2432.9|2430.5|381
1701780600000|2023-12-05 12:50:00|2435|2433|2435.9|2433.9|2437.9|2435.5|2434.9|2432.5|295
1701780900000|2023-12-05 12:55:00|2436.2|2434.2|2432.7|2430.7|2437.6|2435.5|2432.6|2430.2|442
1701781200000|2023-12-05 13:00:00|2432.5|2430.5|2437.4|2434.4|2439.9|2437.9|2432.5|2430.5|809
1701781500000|2023-12-05 13:05:00|2437.5|2434.5|2434.6|2432.6|2437.6|2435.4|2432|2430|775
1701781800000|2023-12-05 13:10:00|2434.5|2432.5|2437.1|2435.1|2438.6|2436.6|2432.7|2430.7|785
1701782100000|2023-12-05 13:15:00|2437.2|2435.2|2434.9|2432.9|2438.7|2436.7|2434.6|2432.2|607
1701782400000|2023-12-05 13:20:00|2435.1|2433.1|2441|2439|2441.6|2439.6|2433.9|2431.9|1016
1701782700000|2023-12-05 13:25:00|2440.6|2438.6|2450.1|2448.1|2450.5|2448.5|2440.4|2438.4|902
1701783000000|2023-12-05 13:30:00|2450.2|2448.2|2458.1|2456.1|2458.3|2456.3|2449|2446.9|931
1701783300000|2023-12-05 13:35:00|2458|2456|2451.7|2449.7|2462.6|2460.6|2450.3|2448.3|854
1701783600000|2023-12-05 13:40:00|2452.3|2450.3|2452.4|2450.4|2454.7|2452.7|2450.1|2448.1|628
1701783900000|2023-12-05 13:45:00|2452.5|2450.5|2449.7|2447.7|2453.2|2451.2|2449.1|2447.1|561
1701784200000|2023-12-05 13:50:00|2450.2|2448.2|2449.5|2447.5|2450.5|2448.5|2447.1|2445.1|617
1701784500000|2023-12-05 13:55:00|2449.4|2447.4|2447.1|2445.1|2450.6|2448.6|2446.2|2444.2|645
1701784800000|2023-12-05 14:00:00|2447.2|2445.2|2442.2|2440.2|2448.4|2446.2|2441.6|2439.6|733
1701785100000|2023-12-05 14:05:00|2442.1|2440.1|2440.7|2438.7|2443.3|2441.3|2439.6|2437.6|652
1701785400000|2023-12-05 14:10:00|2440.8|2438.8|2442.6|2440.6|2442.6|2440.6|2438.8|2436.8|497
1701785700000|2023-12-05 14:15:00|2442.5|2440.5|2443.1|2441.1|2445.3|2443.3|2441.3|2439.3|542
1701786000000|2023-12-05 14:20:00|2443.2|2441.2|2438.7|2436.7|2443.8|2441.8|2437.5|2435.5|520
1701786300000|2023-12-05 14:25:00|2438.5|2436.5|2435.2|2433.2|2438.8|2436.8|2435.1|2433.1|525
1701786600000|2023-12-05 14:30:00|2435.1|2433.1|2433.8|2431.8|2437.6|2435.6|2431.1|2429.1|942
1701786900000|2023-12-05 14:35:00|2434.2|2432.2|2431.7|2429.7|2437.4|2435.4|2430.1|2428.1|994
1701787200000|2023-12-05 14:40:00|2432.1|2430.1|2429.7|2426.7|2432.9|2430.9|2427.6|2425.6|801
1701787500000|2023-12-05 14:45:00|2428.9|2425.9|2425.6|2423.6|2430|2427.7|2420|2417.9|1284
1701787800000|2023-12-05 14:50:00|2425.7|2423.7|2420.8|2418.8|2426.2|2423.7|2417.1|2414.6|1105
1701788100000|2023-12-05 14:55:00|2420.3|2418.3|2428.4|2419.4|2429.7|2421.2|2418.8|2416.2|853
1701788400000|2023-12-05 15:00:00|2421.8|2418.8|2438.6|2436.6|2444.5|2441.5|2421.8|2417|1699
1701788700000|2023-12-05 15:05:00|2438.2|2436.2|2424.5|2421.5|2438.9|2436.4|2420.5|2418.3|1298
1701789000000|2023-12-05 15:10:00|2424.4|2421.4|2419.1|2417.1|2428.9|2426.9|2418.1|2416|1295
1701789300000|2023-12-05 15:15:00|2419.2|2417.2|2419.7|2417.7|2421.6|2419.3|2417|2415|1128
1701789600000|2023-12-05 15:20:00|2420|2418|2421.3|2419.3|2423.5|2421.5|2417.6|2415.5|1095
1701789900000|2023-12-05 15:25:00|2421.6|2419.6|2414.4|2412.4|2422.7|2420.5|2412.5|2410.5|1061
1701790200000|2023-12-05 15:30:00|2414.3|2412.3|2407.5|2405.5|2419.5|2417.3|2406.4|2404.1|1096
1701790500000|2023-12-05 15:35:00|2407.6|2405.6|2407.4|2405.4|2410.2|2407.6|2404.8|2402.7|993
1701790800000|2023-12-05 15:40:00|2407.8|2404.8|2406.8|2404.8|2407.9|2405.7|2403.6|2401.6|1000
1701791100000|2023-12-05 15:45:00|2406.7|2404.7|2409.7|2407.7|2412.1|2409.7|2405.8|2403.8|888
1701791400000|2023-12-05 15:50:00|2409.8|2407.8|2410.9|2408.9|2411.2|2409.2|2405.3|2403.3|820
1701791700000|2023-12-05 15:55:00|2411|2409|2416.8|2414.8|2418|2416|2409.4|2407.4|744
1701792000000|2023-12-05 16:00:00|2416.4|2414.4|2418.4|2416.4|2419.3|2417.3|2414|2412|770
1701792300000|2023-12-05 16:05:00|2418.3|2416.3|2417|2415|2420|2418|2415.9|2413.9|760
1701792600000|2023-12-05 16:10:00|2416.9|2414.9|2410.3|2408.3|2417.2|2415.2|2410.1|2408.1|755
1701792900000|2023-12-05 16:15:00|2410.2|2408.2|2408.1|2406.1|2412|2409.9|2407.5|2405.5|785
1701793200000|2023-12-05 16:20:00|2407.2|2405.2|2406.3|2404.3|2407.4|2405.4|2404.5|2402.5|884
1701793500000|2023-12-05 16:25:00|2406.2|2404.2|2406.6|2404.6|2408.1|2406.1|2405.1|2403.1|614
1701793800000|2023-12-05 16:30:00|2406.7|2404.7|2403.4|2401.4|2407.6|2405.6|2402.9|2400.9|558
1701794100000|2023-12-05 16:35:00|2403.2|2401.2|2403.8|2401.8|2404.9|2402.9|2402.6|2400.6|553
1701794400000|2023-12-05 16:40:00|2403.9|2401.9|2403.2|2401.2|2404.9|2402.9|2402.2|2400.2|378
1701794700000|2023-12-05 16:45:00|2402.9|2400.9|2404.6|2402.6|2405.3|2403.2|2401.6|2399.6|557
1701795000000|2023-12-05 16:50:00|2404.7|2402.7|2399.5|2397.5|2405.1|2402.8|2399.2|2397.2|599
1701795300000|2023-12-05 16:55:00|2399.6|2397.6|2402.5|2400.5|2403|2401|2397.7|2395.7|441
1701795600000|2023-12-05 17:00:00|2402.7|2400.7|2403.9|2401.9|2404.4|2402.4|2400.2|2398.2|421
1701795900000|2023-12-05 17:05:00|2403.8|2401.8|2408.7|2406.7|2409.7|2407.7|2403.8|2401.8|514
1701796200000|2023-12-05 17:10:00|2408.8|2406.8|2408.5|2406.5|2411|2409|2406.8|2404.8|603
1701796500000|2023-12-05 17:15:00|2408.4|2406.4|2412.7|2410.7|2413|2411|2408.4|2406.4|466
1701796800000|2023-12-05 17:20:00|2412.8|2410.8|2410.6|2408.6|2413.9|2411.9|2410.5|2408.5|490
1701797100000|2023-12-05 17:25:00|2410.4|2408.4|2411.1|2409.1|2413.1|2411.1|2408.4|2406.4|469
1701797400000|2023-12-05 17:30:00|2410.9|2408.9|2411.9|2409.9|2411.9|2409.9|2409.5|2407.5|411
1701797700000|2023-12-05 17:35:00|2411.8|2409.8|2414.2|2412.2|2415.3|2413.3|2411.6|2409.6|417
1701798000000|2023-12-05 17:40:00|2413.9|2411.9|2410.9|2408.9|2414|2412|2410.2|2408.2|452
1701798300000|2023-12-05 17:45:00|2410.8|2408.8|2412.4|2410.4|2413.2|2411.2|2410.8|2408.8|351
1701798600000|2023-12-05 17:50:00|2412.5|2410.5|2412.9|2410.9|2415|2413|2412.1|2410.1|369
1701798900000|2023-12-05 17:55:00|2413|2411|2413.7|2411.7|2414.1|2412.1|2411.8|2409.8|365
1701799200000|2023-12-05 18:00:00|2413.8|2411.8|2416.4|2414.4|2417.4|2415.4|2413.5|2411.5|325
1701799500000|2023-12-05 18:05:00|2416.3|2414.3|2413.6|2411.6|2416.4|2414.4|2412.7|2410.7|360
1701799800000|2023-12-05 18:10:00|2413.7|2411.7|2412.8|2410.8|2414.5|2412.5|2412|2410|339
1701800100000|2023-12-05 18:15:00|2412.9|2410.9|2414.3|2412.3|2414.8|2412.8|2412.4|2410.4|329
1701800400000|2023-12-05 18:20:00|2414.4|2412.4|2419.2|2417.2|2420.2|2418.2|2414.3|2412.3|376
1701800700000|2023-12-05 18:25:00|2419.1|2417.1|2417.7|2415.7|2419.8|2417.8|2416.6|2414.6|457
1701801000000|2023-12-05 18:30:00|2417.6|2415.6|2417.7|2415.7|2417.8|2415.8|2414.9|2412.9|280
1701801300000|2023-12-05 18:35:00|2417.8|2415.8|2416.6|2414.6|2418|2416|2416|2414|206
1701801600000|2023-12-05 18:40:00|2416.5|2414.5|2414.2|2412.2|2416.7|2414.7|2413.8|2411.8|288
1701801900000|2023-12-05 18:45:00|2414.1|2412.1|2414.2|2412.2|2414.5|2412.5|2413.2|2411.2|237
1701802200000|2023-12-05 18:50:00|2414.3|2412.3|2415.7|2413.7|2416.3|2414.3|2413.7|2411.7|198
1701802500000|2023-12-05 18:55:00|2415.6|2413.6|2416.3|2414.3|2416.9|2414.9|2415.2|2413.2|206
1701802800000|2023-12-05 19:00:00|2416.4|2414.4|2416.7|2414.7|2417.1|2415.1|2415.6|2413.6|180
1701803100000|2023-12-05 19:05:00|2416.9|2414.9|2418|2416|2418.7|2416.7|2416.6|2414.6|192
1701803400000|2023-12-05 19:10:00|2418.2|2416.2|2418.8|2416.8|2418.8|2416.8|2417|2415|182
1701803700000|2023-12-05 19:15:00|2418.7|2416.7|2419.9|2417.9|2421.4|2419.4|2418.6|2416.6|213
1701804000000|2023-12-05 19:20:00|2419.8|2417.8|2417.8|2415.8|2420.9|2418.9|2417.4|2415.4|219
1701804300000|2023-12-05 19:25:00|2417.7|2415.7|2417.1|2415.1|2418.3|2416.3|2416.9|2414.9|197
1701804600000|2023-12-05 19:30:00|2417.2|2415.2|2417.1|2415.1|2417.8|2415.8|2416.6|2414.6|233
1701804900000|2023-12-05 19:35:00|2417|2415|2415.2|2413.2|2418.3|2416.3|2414.8|2412.8|240
1701805200000|2023-12-05 19:40:00|2415.1|2413.1|2415.1|2413.1|2415.7|2413.7|2414.4|2412.4|263
1701805500000|2023-12-05 19:45:00|2414.9|2412.9|2415.1|2413.1|2415.8|2413.8|2414.6|2412.6|283
1701805800000|2023-12-05 19:50:00|2415.2|2413.2|2417.8|2415.8|2418.3|2416.3|2415|2413|290
1701806100000|2023-12-05 19:55:00|2417.7|2415.7|2419.2|2417.2|2420.2|2418.2|2417.6|2415.6|222
1701806400000|2023-12-05 20:00:00|2418.7|2416.7|2419.1|2417.1|2419.5|2417.5|2418|2416|265
1701806700000|2023-12-05 20:05:00|2418.9|2416.9|2419|2417|2420.4|2418.4|2418.8|2416.8|267
1701807000000|2023-12-05 20:10:00|2419.1|2417.1|2416.9|2414.9|2419.5|2417.5|2416.8|2414.8|341
1701807300000|2023-12-05 20:15:00|2417|2415|2416.7|2414.7|2417.6|2415.6|2416.4|2414.4|275
1701807600000|2023-12-05 20:20:00|2416.8|2414.8|2415.9|2413.9|2417.4|2415.4|2415.8|2413.8|224
1701807900000|2023-12-05 20:25:00|2415.8|2413.8|2415.5|2413.5|2416.2|2414.2|2415.3|2413.3|186
1701808200000|2023-12-05 20:30:00|2415.4|2413.4|2415.1|2413.1|2416|2414|2414.9|2412.9|232
1701808500000|2023-12-05 20:35:00|2415.2|2413.2|2415.8|2413.8|2416.1|2414.1|2414.8|2412.8|163
1701808800000|2023-12-05 20:40:00|2415.9|2413.9|2415.1|2413.1|2416|2414|2414.7|2412.7|222
1701809100000|2023-12-05 20:45:00|2415.2|2413.2|2416.4|2414.4|2416.6|2414.6|2415|2412.5|210
1701809400000|2023-12-05 20:50:00|2416.6|2414.6|2416.4|2414.4|2417.1|2415.1|2415.8|2413.8|206
1701809700000|2023-12-05 20:55:00|2416.6|2414.6|2415.5|2413.5|2416.6|2414.6|2414.8|2412.8|226
1701810000000|2023-12-05 21:00:00|2415.6|2413.6|2416.5|2414.5|2416.9|2414.9|2415.4|2413.4|143
1701810300000|2023-12-05 21:05:00|2416.6|2414.6|2416|2414|2416.8|2414.8|2416|2414|127
1701810600000|2023-12-05 21:10:00|2416.1|2414.1|2416|2414|2416.2|2414.2|2415.3|2412.8|99
1701810900000|2023-12-05 21:15:00|2416.2|2414.2|2415.3|2413.3|2416.2|2414.2|2415.1|2413.1|90
1701811200000|2023-12-05 21:20:00|2415.8|2413.8|2415.4|2413.4|2415.8|2413.8|2415.1|2413.1|81
1701811500000|2023-12-05 21:25:00|2415.5|2413.5|2416|2414|2416.5|2414.5|2414.9|2412.9|83
1701811800000|2023-12-05 21:30:00|2416.7|2413.7|2415.1|2413.1|2416.7|2414|2415.1|2412.5|87
1701812100000|2023-12-05 21:35:00|2415.9|2412.9|2416.6|2413.6|2417|2414.4|2415|2412.9|71
1701812400000|2023-12-05 21:40:00|2416.1|2413.1|2416.3|2413.3|2416.7|2414.3|2415.5|2412.8|81
1701812700000|2023-12-05 21:45:00|2416.5|2413.5|2415.8|2412.8|2416.6|2414.3|2415.4|2412.4|108
1701813000000|2023-12-05 21:50:00|2416.3|2413.3|2416.5|2413.5|2417.3|2414.3|2415.6|2412.6|61
1701813300000|2023-12-05 21:55:00|2417.2|2414.2|2417.5|2415.5|2418.2|2415.5|2416.5|2413.5|152
1701817200000|2023-12-05 23:00:00|2417.9|2414.9|2418.6|2415.6|2419.1|2416.1|2417.1|2414.1|57
1701817500000|2023-12-05 23:05:00|2418.1|2415.1|2419|2416|2419|2416|2417.7|2415|53
1701817800000|2023-12-05 23:10:00|2418.8|2415.8|2418|2415|2419|2416|2417.3|2414.7|60
1701818100000|2023-12-05 23:15:00|2417.9|2414.9|2417.9|2415.9|2418.5|2416|2417.2|2414.8|56
1701818400000|2023-12-05 23:20:00|2418|2416|2418.6|2415.6|2419|2416|2417.9|2415.4|38
1701818700000|2023-12-05 23:25:00|2418.9|2415.9|2418.2|2415.2|2418.9|2415.9|2417.8|2414.8|57
1701819000000|2023-12-05 23:30:00|2418.1|2415.1|2417.4|2415.4|2418.2|2415.4|2417.1|2414.5|56
1701819300000|2023-12-05 23:35:00|2417.3|2415.3|2419|2416|2419.2|2416.2|2417|2414.6|66
1701819600000|2023-12-05 23:40:00|2419.1|2416.1|2419.8|2416.8|2420|2417.1|2418.6|2416|99
1701819900000|2023-12-05 23:45:00|2419.7|2416.7|2420.7|2417.7|2421.1|2418.1|2419.5|2416.5|122
1701820200000|2023-12-05 23:50:00|2420.6|2417.6|2419.9|2416.9|2420.9|2417.9|2419.3|2416.3|114
1701820500000|2023-12-05 23:55:00|2420|2417|2420.1|2417.1|2420.5|2417.7|2419.2|2416.3|107
1701820800000|2023-12-06 00:00:00|2419.7|2416.7|2420.6|2418.6|2421.1|2418.6|2419.4|2416.4|107
1701821100000|2023-12-06 00:05:00|2420.9|2417.9|2420.7|2417.7|2421.6|2418.9|2420.4|2417.4|100
1701821400000|2023-12-06 00:10:00|2420.8|2417.8|2422.6|2419.6|2422.8|2420.1|2420.2|2417.5|128
1701821700000|2023-12-06 00:15:00|2422.2|2419.2|2423.6|2421.6|2424.3|2421.9|2421.6|2418.6|150
1701822000000|2023-12-06 00:20:00|2423.5|2421.5|2426.1|2423.1|2426.6|2423.7|2423.4|2421.4|202
1701822300000|2023-12-06 00:25:00|2426.3|2423.3|2423.7|2420.7|2426.6|2423.6|2423.5|2420.7|234
1701822600000|2023-12-06 00:30:00|2423.5|2420.5|2423.7|2420.7|2424|2421.2|2422.1|2419.1|165
1701822900000|2023-12-06 00:35:00|2423.6|2420.6|2422.8|2419.8|2423.9|2421.2|2422.2|2419.5|107
1701823200000|2023-12-06 00:40:00|2422.7|2419.7|2422.1|2419.1|2423.5|2421|2421.7|2418.8|156
1701823500000|2023-12-06 00:45:00|2421.5|2419.5|2423.7|2420.7|2423.7|2421.2|2420.2|2417.7|214
1701823800000|2023-12-06 00:50:00|2423.6|2420.6|2425.1|2423.1|2426.2|2423.4|2423|2420.2|175
1701824100000|2023-12-06 00:55:00|2425|2423|2424.3|2422.3|2425.1|2423.1|2423.7|2421.1|157
1701824400000|2023-12-06 01:00:00|2424.1|2422.1|2422.1|2420.1|2428.2|2425.9|2421.9|2419.4|435
1701824700000|2023-12-06 01:05:00|2422.8|2419.8|2422.9|2420.9|2425|2422.5|2421.7|2419.4|268
1701825000000|2023-12-06 01:10:00|2423.4|2421.4|2423.3|2420.3|2423.8|2421.5|2422.2|2419.7|190
1701825300000|2023-12-06 01:15:00|2423.2|2420.2|2420.6|2418.6|2423.5|2421|2419.4|2416.9|328
1701825600000|2023-12-06 01:20:00|2420.5|2418.5|2418|2416|2421.6|2419.1|2417.9|2415.6|278
1701825900000|2023-12-06 01:25:00|2418.1|2416.1|2418.5|2415.5|2420.1|2418.1|2417.5|2414.9|284
1701826200000|2023-12-06 01:30:00|2418.3|2415.3|2419|2417|2419.8|2417.6|2417|2414.6|268
1701826500000|2023-12-06 01:35:00|2419.1|2417.1|2422.8|2419.8|2424.2|2422.2|2419.1|2417.1|311
1701826800000|2023-12-06 01:40:00|2422.7|2419.7|2423.3|2420.3|2423.5|2421|2421.2|2418.6|354
1701827100000|2023-12-06 01:45:00|2423.9|2420.9|2425.7|2423.7|2426.7|2424.4|2423.2|2420.7|327
1701827400000|2023-12-06 01:50:00|2425.8|2423.8|2425.3|2422.3|2428.9|2426.3|2423.6|2420.9|384
1701827700000|2023-12-06 01:55:00|2425.1|2422.1|2423.6|2421.6|2425.5|2423.3|2423.1|2420.5|290
1701828000000|2023-12-06 02:00:00|2424.3|2421.3|2423|2421|2425.1|2422.5|2422.3|2419.3|328
1701828300000|2023-12-06 02:05:00|2422.9|2420.9|2423.1|2421.1|2424.7|2422.3|2421.6|2419.3|376
1701828600000|2023-12-06 02:10:00|2423.5|2420.5|2421.1|2419.1|2425.3|2422.8|2420.7|2418.2|417
1701828900000|2023-12-06 02:15:00|2421.2|2419.2|2421.1|2419.1|2421.9|2419.4|2419.6|2417|253
1701829200000|2023-12-06 02:20:00|2421.2|2419.2|2422.3|2419.3|2422.7|2420.3|2420.8|2418.8|217
1701829500000|2023-12-06 02:25:00|2422.2|2419.2|2421.8|2418.8|2423.3|2420.9|2421.3|2418.6|175
1701829800000|2023-12-06 02:30:00|2421.9|2418.9|2416.9|2414.9|2422.2|2419.7|2416.7|2414.3|340
1701830100000|2023-12-06 02:35:00|2417|2415|2416|2413|2417.7|2415.3|2415|2412.4|342
1701830400000|2023-12-06 02:40:00|2416.1|2413.1|2416.4|2414.4|2418.1|2415.4|2415.7|2413|236
1701830700000|2023-12-06 02:45:00|2416.6|2414.6|2416.6|2414.6|2417.7|2415.6|2415|2412.8|241
1701831000000|2023-12-06 02:50:00|2416.5|2414.5|2419.8|2417.8|2420.9|2418.2|2416.3|2413.8|252
1701831300000|2023-12-06 02:55:00|2419.7|2417.7|2420.5|2417.5|2420.9|2418.5|2418.5|2415.9|207
1701831600000|2023-12-06 03:00:00|2420.4|2417.4|2421.5|2418.5|2422.3|2419.5|2420.1|2417.4|195
1701831900000|2023-12-06 03:05:00|2421.6|2418.6|2421.9|2419.9|2423.4|2421|2419|2416.6|247
1701832200000|2023-12-06 03:10:00|2422|2420|2422.9|2420.9|2423.4|2421.1|2421.6|2419.4|189
1701832500000|2023-12-06 03:15:00|2423|2421|2423.7|2421.7|2424.5|2422.1|2422.8|2420.1|133
1701832800000|2023-12-06 03:20:00|2423.8|2421.8|2425.8|2422.8|2426.3|2423.7|2423.7|2421.4|194
1701833100000|2023-12-06 03:25:00|2425.9|2422.9|2424.9|2421.9|2426.5|2423.7|2424.2|2421.8|117
1701833400000|2023-12-06 03:30:00|2424|2422|2423.9|2421.9|2424.4|2422.2|2422.5|2420|113
1701833700000|2023-12-06 03:35:00|2424|2422|2425.6|2423.6|2426.8|2424.4|2424|2421.6|129
1701834000000|2023-12-06 03:40:00|2425.9|2423.9|2426.4|2424.4|2427.2|2424.7|2425.8|2423.1|122
1701834300000|2023-12-06 03:45:00|2426.1|2424.1|2429.1|2427.1|2429.7|2427.1|2425.6|2423.1|188
1701834600000|2023-12-06 03:50:00|2428.8|2426.8|2428.8|2426.8|2430.9|2428.4|2428.2|2425.6|309
1701834900000|2023-12-06 03:55:00|2428.7|2426.7|2427.4|2425.4|2429.7|2427.4|2427.1|2424.7|162
1701835200000|2023-12-06 04:00:00|2427.3|2425.3|2427.2|2425.2|2428.6|2426.1|2426.8|2424.7|150
1701835500000|2023-12-06 04:05:00|2427.1|2425.1|2427.9|2424.9|2429.1|2426.6|2427|2424.6|151
1701835800000|2023-12-06 04:10:00|2427.8|2424.8|2427.6|2425.6|2428.4|2426.3|2426.7|2424.4|139
1701836100000|2023-12-06 04:15:00|2427.7|2425.7|2428.6|2425.6|2428.9|2426|2426.6|2423.9|116
1701836400000|2023-12-06 04:20:00|2429|2426|2426.7|2423.7|2429|2426.4|2426.6|2423.6|95
1701836700000|2023-12-06 04:25:00|2426.6|2423.6|2425.7|2423.7|2427.1|2424.3|2425.1|2423.1|115
1701837000000|2023-12-06 04:30:00|2425.6|2423.6|2425.8|2422.8|2427|2424.4|2425.1|2422.8|84
1701837300000|2023-12-06 04:35:00|2425.9|2422.9|2424.4|2421.4|2426.2|2423.4|2423.9|2421.2|124
1701837600000|2023-12-06 04:40:00|2424.3|2421.3|2422.4|2420.4|2424.5|2421.9|2422.2|2419.7|157
1701837900000|2023-12-06 04:45:00|2422.6|2420.6|2423|2420|2423.1|2420.7|2421|2418.5|199
1701838200000|2023-12-06 04:50:00|2422.7|2420.7|2424.6|2422.6|2425.1|2422.8|2422.4|2419.7|162
1701838500000|2023-12-06 04:55:00|2424.7|2422.7|2425.6|2423.6|2426.2|2423.9|2424.7|2422|162
1701838800000|2023-12-06 05:00:00|2425.7|2423.7|2423.6|2421.6|2425.9|2423.9|2423.4|2421|149
1701839100000|2023-12-06 05:05:00|2423.5|2421.5|2424.1|2421.1|2424.2|2421.6|2422.6|2420.1|152
1701839400000|2023-12-06 05:10:00|2424|2421|2424.7|2421.7|2424.7|2421.9|2422.2|2419.8|143
1701839700000|2023-12-06 05:15:00|2424.5|2421.5|2424.3|2422.3|2425.3|2422.4|2423.5|2420.6|155
1701840000000|2023-12-06 05:20:00|2424.2|2422.2|2426|2423|2426.3|2423.3|2424.2|2421.2|143
1701840300000|2023-12-06 05:25:00|2426.1|2423.1|2426.6|2424.6|2427.6|2425.4|2425.1|2422.9|162
1701840600000|2023-12-06 05:30:00|2426.7|2424.7|2428.8|2426.8|2430.4|2427.8|2426.6|2424.6|374
1701840900000|2023-12-06 05:35:00|2429.4|2426.4|2430.1|2428.1|2431.2|2428.7|2428.6|2426.1|274
1701841200000|2023-12-06 05:40:00|2430.2|2428.2|2428.9|2426.9|2431.3|2428.7|2427.7|2425.5|265
1701841500000|2023-12-06 05:45:00|2429|2427|2429.3|2426.3|2430.3|2428|2428.2|2425.8|338
1701841800000|2023-12-06 05:50:00|2428.9|2426.9|2430.9|2428.9|2431.9|2429.1|2428.5|2426.1|357
1701842100000|2023-12-06 05:55:00|2430.8|2428.8|2430.2|2428.2|2431.7|2429.2|2430.1|2428.1|199
1701842400000|2023-12-06 06:00:00|2430.3|2428.3|2428.5|2426.5|2431.2|2428.8|2428.1|2426|272
1701842700000|2023-12-06 06:05:00|2428.6|2426.6|2427.7|2424.7|2428.9|2426.6|2426.5|2424.2|177
1701843000000|2023-12-06 06:10:00|2427.6|2424.6|2427.9|2425.9|2428.7|2426.6|2427.1|2424.1|183
1701843300000|2023-12-06 06:15:00|2427.8|2425.8|2428.2|2426.2|2429.3|2426.7|2427.5|2425.3|175
1701843600000|2023-12-06 06:20:00|2428.3|2426.3|2428.1|2426.1|2429.9|2427.6|2427|2424.6|211
1701843900000|2023-12-06 06:25:00|2427.8|2425.8|2426.5|2424.5|2429.4|2427.1|2426.2|2424.1|255
1701844200000|2023-12-06 06:30:00|2426.7|2424.7|2426.1|2424.1|2427.6|2425.2|2424.9|2422.7|267
1701844500000|2023-12-06 06:35:00|2426|2424|2428.4|2425.4|2428.5|2425.7|2424.7|2422.4|215
1701844800000|2023-12-06 06:40:00|2428.5|2425.5|2426.6|2424.6|2429.1|2426.7|2426.5|2423.9|217
1701845100000|2023-12-06 06:45:00|2426.7|2424.7|2425.5|2423.5|2428|2425.5|2425.4|2423.1|240
1701845400000|2023-12-06 06:50:00|2425.6|2423.6|2425.1|2423.1|2426.7|2424.5|2424.6|2422.6|215
1701845700000|2023-12-06 06:55:00|2425|2423|2427.5|2425.5|2427.6|2425.6|2424.7|2422.4|205
1701846000000|2023-12-06 07:00:00|2427.6|2425.6|2431|2429|2431.6|2429.5|2427.4|2425|373
1701846300000|2023-12-06 07:05:00|2430.9|2428.9|2431.5|2428.5|2432.9|2430.5|2429.3|2426.9|352
1701846600000|2023-12-06 07:10:00|2431.4|2428.4|2430.5|2428.5|2432.7|2430.2|2430.2|2428|254
1701846900000|2023-12-06 07:15:00|2430.7|2427.7|2431.3|2428.3|2431.7|2429.6|2429.3|2426.9|294
1701847200000|2023-12-06 07:20:00|2431.2|2428.2|2428.5|2426.5|2431.5|2428.8|2427.5|2425.3|330
1701847500000|2023-12-06 07:25:00|2428.6|2426.6|2427.4|2425.4|2429.9|2427.7|2427|2424.8|368
1701847800000|2023-12-06 07:30:00|2427.3|2425.3|2429|2427|2429.3|2427.3|2427.1|2424.7|301
1701848100000|2023-12-06 07:35:00|2428.9|2426.9|2430|2428|2430.4|2428.3|2428.7|2426.4|314
1701848400000|2023-12-06 07:40:00|2429.9|2427.9|2432.5|2430.5|2433.8|2431.4|2428.3|2426|430
1701848700000|2023-12-06 07:45:00|2432.6|2430.6|2433.3|2431.3|2435.6|2433.5|2431.4|2429.1|485
1701849000000|2023-12-06 07:50:00|2433.2|2431.2|2435.4|2433.4|2437.4|2435|2432.8|2430.5|547
1701849300000|2023-12-06 07:55:00|2435.3|2433.3|2432.2|2430.2|2436.5|2434.2|2431.9|2429.9|423
1701849600000|2023-12-06 08:00:00|2432|2430|2428.9|2426.9|2432.2|2430.2|2428.7|2426.7|591
1701849900000|2023-12-06 08:05:00|2428.8|2426.8|2427.3|2425.3|2428.8|2426.8|2426.3|2424.3|499
1701850200000|2023-12-06 08:10:00|2427.5|2425.5|2427.9|2425.9|2428.5|2426.5|2426.3|2424.2|426
1701850500000|2023-12-06 08:15:00|2427.8|2425.8|2429.2|2427.2|2430.8|2428.8|2427.8|2425.8|401
1701850800000|2023-12-06 08:20:00|2429.1|2427.1|2426.2|2424.2|2429.2|2427.2|2424.9|2422.9|405
1701851100000|2023-12-06 08:25:00|2426.3|2424.3|2426.5|2424.5|2430.5|2428.5|2425.8|2423.8|449
1701851400000|2023-12-06 08:30:00|2426.6|2424.6|2418.1|2416.1|2427.1|2425.1|2418|2416|487
1701851700000|2023-12-06 08:35:00|2418.3|2416.3|2417.2|2415.2|2420|2418|2416.7|2414.7|380
1701852000000|2023-12-06 08:40:00|2417|2415|2416.9|2414.9|2417.8|2415.8|2416.2|2414.2|149
1701852300000|2023-12-06 08:45:00|2416.7|2414.7|2416.5|2414.5|2418.5|2416.3|2416.3|2414|424
1701852600000|2023-12-06 08:50:00|2416.4|2414.4|2415.5|2413.5|2416.8|2414.8|2414.7|2412.7|322
1701852900000|2023-12-06 08:55:00|2415.8|2413.8|2415.4|2413.4|2416.5|2414.5|2414.4|2412.4|496
1701853200000|2023-12-06 09:00:00|2415.6|2413.6|2417.8|2415.8|2420.9|2418.5|2415.4|2413.4|529
1701853500000|2023-12-06 09:05:00|2417.9|2415.9|2417.4|2415.4|2419.5|2416.9|2416.8|2414.7|391
1701853800000|2023-12-06 09:10:00|2417.2|2415.2|2415.1|2413.1|2418|2415.7|2415.1|2412.6|385
1701854100000|2023-12-06 09:15:00|2415|2413|2413|2411|2415.9|2413.6|2412.7|2410.2|476
1701854400000|2023-12-06 09:20:00|2413.1|2411.1|2410.8|2408.8|2414|2411.7|2410.8|2408.8|356
1701854700000|2023-12-06 09:25:00|2410.6|2408.6|2413.6|2411.6|2413.9|2411.9|2410.1|2408.1|374
1701855000000|2023-12-06 09:30:00|2413.5|2411.5|2413.3|2411.3|2416|2413.8|2413|2411|379
1701855300000|2023-12-06 09:35:00|2413.2|2411.2|2413.8|2411.8|2414.4|2412.4|2412.8|2410.8|344
1701855600000|2023-12-06 09:40:00|2413.9|2411.9|2414.8|2412.8|2415.8|2413.5|2412.6|2410.2|271
1701855900000|2023-12-06 09:45:00|2414.9|2412.9|2415|2413|2415.8|2413.8|2414.7|2412.2|289
1701856200000|2023-12-06 09:50:00|2415.1|2413.1|2411.1|2409.1|2415.2|2413.2|2411.1|2409.1|266
1701856500000|2023-12-06 09:55:00|2411|2409|2411.3|2409.3|2411.3|2409.3|2408.3|2406.3|331
1701856800000|2023-12-06 10:00:00|2411.2|2409.2|2411.7|2409.7|2412.8|2410.6|2410.2|2408.2|446
1701857100000|2023-12-06 10:05:00|2411.8|2409.8|2413.9|2411.9|2414.4|2411.9|2411.5|2409.5|454
1701857400000|2023-12-06 10:10:00|2414.1|2412.1|2415.2|2413.2|2416.4|2414.1|2413.8|2411.1|406
1701857700000|2023-12-06 10:15:00|2415.3|2413.3|2413|2411|2415.9|2413.8|2412.2|2410.2|379
1701858000000|2023-12-06 10:20:00|2413.1|2411.1|2414.3|2412.3|2415.5|2413.1|2413.1|2411.1|349
1701858300000|2023-12-06 10:25:00|2414.2|2412.2|2412.9|2410.9|2414.5|2412.5|2412.8|2410.8|369
1701858600000|2023-12-06 10:30:00|2413.1|2411.1|2414.9|2412.9|2415.8|2413.8|2412|2410|349
1701858900000|2023-12-06 10:35:00|2414.8|2412.8|2413.2|2411.2|2414.9|2412.9|2412.5|2410.5|313
1701859200000|2023-12-06 10:40:00|2413.1|2411.1|2413.4|2411.4|2413.9|2411.9|2412.1|2410.1|267
1701859500000|2023-12-06 10:45:00|2413.3|2411.3|2414.4|2412.4|2415.2|2413.2|2413.3|2411.2|267
1701859800000|2023-12-06 10:50:00|2414.3|2412.3|2413.3|2411.3|2414.6|2412.6|2412.5|2410.5|214
1701860100000|2023-12-06 10:55:00|2413.2|2411.2|2413.7|2411.7|2414.5|2412.5|2413.2|2411.2|229
1701860400000|2023-12-06 11:00:00|2413.4|2411.4|2413|2411|2414.4|2412.4|2412.4|2410.4|257
1701860700000|2023-12-06 11:05:00|2413.1|2411.1|2413.5|2411.5|2413.8|2411.8|2412.3|2410.3|260
1701861000000|2023-12-06 11:10:00|2413.7|2411.7|2413.7|2411.7|2413.9|2411.9|2413.1|2411.1|158
1701861300000|2023-12-06 11:15:00|2413.8|2411.8|2409.3|2407.3|2414.8|2412.8|2409.2|2407.2|308
1701861600000|2023-12-06 11:20:00|2409.4|2407.4|2409.7|2407.7|2409.9|2407.9|2408.7|2406.7|216
1701861900000|2023-12-06 11:25:00|2409.6|2407.6|2408.8|2406.8|2410.6|2408.6|2408.5|2406.5|237
1701862200000|2023-12-06 11:30:00|2408.7|2406.7|2409.3|2407.3|2409.3|2407.3|2407.7|2405.7|284
1701862500000|2023-12-06 11:35:00|2409.2|2407.2|2409.1|2407.1|2410.3|2408.3|2408.7|2406.3|206
1701862800000|2023-12-06 11:40:00|2409|2407|2409.6|2407.6|2410.3|2408.3|2408.6|2406.6|243
1701863100000|2023-12-06 11:45:00|2409.7|2407.7|2413|2411|2414.6|2412.4|2409.4|2407.4|278
1701863400000|2023-12-06 11:50:00|2412.9|2410.9|2413.3|2411.3|2414|2411.6|2412.4|2410.2|265
1701863700000|2023-12-06 11:55:00|2413.4|2411.4|2411.9|2408.9|2413.8|2411.4|2411.3|2408.7|218
1701864000000|2023-12-06 12:00:00|2411.4|2409.4|2411.8|2409.8|2413.3|2411|2409.7|2407.3|337
1701864300000|2023-12-06 12:05:00|2411.6|2409.6|2411|2409|2413.1|2410.6|2411|2408.5|273
1701864600000|2023-12-06 12:10:00|2411.1|2409.1|2412|2410|2414|2411.7|2410.7|2408|319
1701864900000|2023-12-06 12:15:00|2411.9|2409.9|2411.7|2408.7|2413.4|2411.1|2411.1|2408.7|342
1701865200000|2023-12-06 12:20:00|2411.8|2408.8|2411|2409|2411.8|2409.4|2409.7|2407.7|289
1701865500000|2023-12-06 12:25:00|2411.1|2409.1|2412.5|2410.5|2413.2|2410.6|2410.9|2408.9|253
1701865800000|2023-12-06 12:30:00|2412.4|2410.4|2413.6|2411.6|2414.9|2412.6|2412.2|2409.9|301
1701866100000|2023-12-06 12:35:00|2413.7|2411.7|2414.1|2412.1|2414.9|2412.7|2413.5|2411.2|303
1701866400000|2023-12-06 12:40:00|2414.2|2412.2|2414.2|2412.2|2415.4|2413.2|2413.1|2410.7|270
1701866700000|2023-12-06 12:45:00|2414.1|2412.1|2415.7|2413.7|2416.6|2414.1|2412.6|2410.3|328
1701867000000|2023-12-06 12:50:00|2415.8|2413.8|2417.5|2415.5|2419|2417|2415.8|2413.5|336
1701867300000|2023-12-06 12:55:00|2417.4|2415.4|2416.3|2414.3|2418.3|2415.8|2415.8|2413.8|380
1701867600000|2023-12-06 13:00:00|2416.1|2414.1|2419.3|2417.3|2419.8|2417.8|2415.5|2413.5|531
1701867900000|2023-12-06 13:05:00|2419.2|2417.2|2420.2|2418.2|2421.6|2419.6|2417.9|2415.9|583
1701868200000|2023-12-06 13:10:00|2419.9|2417.9|2422.5|2415.7|2424.7|2422.2|2418.4|2414.3|629
1701868500000|2023-12-06 13:15:00|2416.6|2410.6|2426.5|2424.5|2428|2425.2|2416.6|2410.6|1114
1701868800000|2023-12-06 13:20:00|2426.4|2424.4|2424.8|2422.8|2427.5|2425.3|2422|2419.8|937
1701869100000|2023-12-06 13:25:00|2424.4|2422.4|2424.5|2421.5|2424.9|2422.9|2416.6|2414.6|883
1701869400000|2023-12-06 13:30:00|2424.7|2421.7|2421.5|2419.5|2428|2425|2419.9|2417.7|1167
1701869700000|2023-12-06 13:35:00|2421.3|2419.3|2424.8|2422.8|2426.6|2424.6|2419.8|2417.8|863
1701870000000|2023-12-06 13:40:00|2424.9|2422.9|2425.4|2423.4|2427.1|2425.1|2423.8|2421.3|707
1701870300000|2023-12-06 13:45:00|2425.3|2423.3|2424.6|2422.6|2429.2|2427.2|2424|2421.8|881
1701870600000|2023-12-06 13:50:00|2424.5|2422.5|2422.1|2420.1|2424.5|2422.5|2421.2|2419.2|711
1701870900000|2023-12-06 13:55:00|2422|2420|2421.2|2419.2|2423.9|2421.9|2419.6|2417.6|726
1701871200000|2023-12-06 14:00:00|2421.9|2419.9|2422|2420|2423.9|2421.9|2417.6|2415.6|652
1701871500000|2023-12-06 14:05:00|2421.9|2419.9|2422.6|2420.6|2423.7|2421.7|2418.2|2416.2|662
1701871800000|2023-12-06 14:10:00|2422.7|2420.7|2420.7|2418.7|2422.9|2420.9|2420.1|2418.1|570
1701872100000|2023-12-06 14:15:00|2420.8|2418.8|2417.8|2415.8|2422|2420|2417.4|2415.4|558
1701872400000|2023-12-06 14:20:00|2417.9|2415.9|2419.9|2417.9|2420.3|2418.3|2417.1|2415.1|577
1701872700000|2023-12-06 14:25:00|2419.8|2417.8|2421.9|2419.9|2427.2|2425.2|2419.7|2417.7|768
1701873000000|2023-12-06 14:30:00|2421.8|2419.8|2423|2421|2423.7|2421.7|2418.8|2416.8|762
1701873300000|2023-12-06 14:35:00|2422.8|2420.8|2418.5|2415.5|2424.4|2422.4|2415.4|2413.4|903
1701873600000|2023-12-06 14:40:00|2418|2416|2413.8|2411.8|2418.8|2416.5|2413.6|2411.6|761
1701873900000|2023-12-06 14:45:00|2413.9|2411.9|2412.3|2410.3|2414.2|2412.2|2407.5|2405.5|892
1701874200000|2023-12-06 14:50:00|2412.2|2410.2|2412.6|2410.6|2420.4|2418.4|2412.1|2410.1|731
1701874500000|2023-12-06 14:55:00|2412.4|2410.4|2409.1|2407.1|2414.2|2412.1|2408.7|2406.7|680
1701874800000|2023-12-06 15:00:00|2409.2|2407.2|2407.4|2405.4|2411.2|2408.8|2405.5|2403.1|1040
1701875100000|2023-12-06 15:05:00|2407.1|2405.1|2408.8|2406.8|2410|2408|2405.7|2403.7|872
1701875400000|2023-12-06 15:10:00|2408.9|2406.9|2410.6|2408.6|2411.5|2409.5|2403.8|2401.8|644
1701875700000|2023-12-06 15:15:00|2410.7|2408.7|2411.8|2409.8|2414.7|2412.7|2410.4|2408.4|717
1701876000000|2023-12-06 15:20:00|2411.7|2409.7|2414.1|2412.1|2415|2413|2410.9|2408.9|742
1701876300000|2023-12-06 15:25:00|2414|2412|2410.6|2408.6|2414.2|2412.2|2409.5|2407.5|631
1701876600000|2023-12-06 15:30:00|2410.5|2408.5|2416.4|2414.4|2417.5|2415.5|2410.3|2408.3|623
1701876900000|2023-12-06 15:35:00|2416.3|2414.3|2416.3|2414.3|2417.5|2415.5|2414.2|2412.2|619
1701877200000|2023-12-06 15:40:00|2416.2|2414.2|2411.5|2409.5|2416.4|2414.4|2411.5|2409.5|499
1701877500000|2023-12-06 15:45:00|2411.4|2409.4|2416|2414|2417.9|2415.9|2411.3|2409.3|567
1701877800000|2023-12-06 15:50:00|2415.9|2413.9|2412.4|2410.4|2416|2414|2411.3|2409.3|539
1701878100000|2023-12-06 15:55:00|2412.3|2410.3|2412.1|2410.1|2413.6|2411.6|2411.4|2409.4|504
1701878400000|2023-12-06 16:00:00|2412.3|2410.3|2410.9|2408.9|2412.4|2410.4|2406.3|2404.3|605
1701878700000|2023-12-06 16:05:00|2410.4|2408.4|2408.5|2406.5|2410.8|2408.6|2407.5|2405.5|521
1701879000000|2023-12-06 16:10:00|2408.6|2406.6|2407.1|2405.1|2410.1|2408.1|2407|2405|455
1701879300000|2023-12-06 16:15:00|2407.3|2405.3|2406|2404|2408.1|2405.7|2405.2|2403.2|532
1701879600000|2023-12-06 16:20:00|2406.1|2404.1|2402.8|2400.8|2406.8|2404.8|2401|2399|647
1701879900000|2023-12-06 16:25:00|2402.9|2400.9|2401.8|2399.8|2403.1|2401.1|2401.1|2399.1|513
1701880200000|2023-12-06 16:30:00|2401.7|2399.7|2399.9|2397.9|2403.6|2401.6|2399.6|2397.6|503
1701880500000|2023-12-06 16:35:00|2399.8|2397.8|2400.1|2398.1|2401.6|2399.6|2396.2|2393.9|642
1701880800000|2023-12-06 16:40:00|2400.3|2398.3|2399.1|2397.1|2401.9|2399.4|2398.3|2396.2|619
1701881100000|2023-12-06 16:45:00|2399.2|2397.2|2402.3|2399.3|2403.2|2401|2399.2|2397.2|533
1701881400000|2023-12-06 16:50:00|2401.8|2399.8|2404.9|2402.9|2407.5|2405.5|2401.3|2398.9|523
1701881700000|2023-12-06 16:55:00|2405|2403|2402.6|2400.6|2405.3|2403.3|2401|2399|628
1701882000000|2023-12-06 17:00:00|2402.5|2400.5|2398.4|2396.4|2402.9|2400.7|2398.2|2396.2|589
1701882300000|2023-12-06 17:05:00|2398.7|2396.7|2397.5|2395.5|2400|2397.7|2396.7|2394.7|536
1701882600000|2023-12-06 17:10:00|2397.4|2395.4|2392.7|2390.7|2398.6|2396|2392.7|2390.7|590
1701882900000|2023-12-06 17:15:00|2392.6|2390.6|2397.7|2395.7|2399.1|2397.1|2391.7|2389.7|561
1701883200000|2023-12-06 17:20:00|2397.6|2395.6|2394.4|2392.4|2398|2396|2394.1|2392.1|476
1701883500000|2023-12-06 17:25:00|2394.5|2392.5|2390.9|2388.9|2395.4|2393.4|2390.8|2388.8|515
1701883800000|2023-12-06 17:30:00|2390.8|2388.8|2392.5|2390.5|2393.5|2391.3|2390.8|2388.8|406
1701884100000|2023-12-06 17:35:00|2392.4|2390.4|2392.4|2390.4|2392.8|2390.8|2391.2|2389.2|444
1701884400000|2023-12-06 17:40:00|2392.3|2390.3|2393.6|2390.6|2394.1|2392|2392|2390|452
1701884700000|2023-12-06 17:45:00|2393.7|2390.7|2392.7|2390.7|2393.9|2391.9|2391.7|2389.7|351
1701885000000|2023-12-06 17:50:00|2392.6|2390.6|2394.4|2392.4|2395.5|2393.1|2392.5|2390.5|386
1701885300000|2023-12-06 17:55:00|2394.5|2392.5|2396.1|2394.1|2396.1|2394.1|2393.5|2391.5|368
1701885600000|2023-12-06 18:00:00|2396|2394|2396.5|2394.5|2397.3|2395|2395.6|2393.6|320
1701885900000|2023-12-06 18:05:00|2396.4|2394.4|2396.9|2394.9|2397|2395|2393|2390.6|328
1701886200000|2023-12-06 18:10:00|2396.5|2394.5|2391|2389|2396.6|2394.6|2390.6|2388.6|370
1701886500000|2023-12-06 18:15:00|2391.1|2389.1|2391.3|2389.3|2392.3|2390.1|2390.3|2388.3|365
1701886800000|2023-12-06 18:20:00|2391.2|2389.2|2391.8|2389.8|2391.9|2389.9|2388.5|2386.4|424
1701887100000|2023-12-06 18:25:00|2391.5|2389.5|2392.6|2390.6|2393.6|2391.6|2389.8|2387.7|453
1701887400000|2023-12-06 18:30:00|2392.7|2390.7|2395|2393|2396.7|2394.7|2392.3|2390.3|329
1701887700000|2023-12-06 18:35:00|2394.9|2392.9|2396.2|2394.2|2396.6|2394.3|2394.3|2392.3|299
1701888000000|2023-12-06 18:40:00|2396|2394|2396.3|2394.3|2396.9|2394.9|2394.8|2392.6|258
1701888300000|2023-12-06 18:45:00|2396.4|2394.4|2397.8|2395.8|2398.3|2396.3|2396.3|2394.3|281
1701888600000|2023-12-06 18:50:00|2397.7|2395.7|2398.8|2396.8|2399.3|2397.3|2397.7|2395.7|269
1701888900000|2023-12-06 18:55:00|2398.9|2396.9|2399|2397|2399.5|2397.5|2398.6|2396.6|203
1701889200000|2023-12-06 19:00:00|2398.9|2396.9|2398.2|2396.2|2399.3|2397.3|2398.2|2396.2|216
1701889500000|2023-12-06 19:05:00|2398.3|2396.3|2399.3|2397.3|2399.9|2397.9|2397.9|2395.9|178
1701889800000|2023-12-06 19:10:00|2399.4|2397.4|2398.1|2396.1|2399.7|2397.7|2397.9|2395.9|237
1701890100000|2023-12-06 19:15:00|2397.9|2395.9|2397.3|2395.3|2398.7|2396.7|2397.3|2395.3|198
1701890400000|2023-12-06 19:20:00|2397.4|2395.4|2396.9|2394.9|2398.2|2396.2|2396.5|2394.5|214
1701890700000|2023-12-06 19:25:00|2397|2395|2396.2|2394.2|2397.2|2395.2|2395.7|2393.7|215
1701891000000|2023-12-06 19:30:00|2396.3|2394.3|2396.8|2394.8|2397.1|2395.1|2396.1|2394.1|173
1701891300000|2023-12-06 19:35:00|2396.9|2394.9|2397.3|2395.3|2397.4|2395.4|2396|2394|148
1701891600000|2023-12-06 19:40:00|2397.4|2395.4|2397.9|2395.9|2398.2|2396.2|2397.3|2395.3|164
1701891900000|2023-12-06 19:45:00|2397.8|2395.8|2397.9|2395.9|2398.1|2396.1|2397.2|2395.2|172
1701892200000|2023-12-06 19:50:00|2397.8|2395.8|2397.8|2395.8|2398.9|2396.9|2397.1|2395.1|192
1701892500000|2023-12-06 19:55:00|2397.7|2395.7|2399.5|2397.5|2399.6|2397.6|2397|2395|213
1701892800000|2023-12-06 20:00:00|2399.6|2397.6|2397.4|2395.4|2399.9|2397.6|2397.3|2395.3|170
1701893100000|2023-12-06 20:05:00|2397.5|2395.5|2395.4|2393.4|2397.5|2395.5|2395.4|2393.4|184
1701893400000|2023-12-06 20:10:00|2395.5|2393.5|2395.5|2393.5|2396.1|2394.1|2395|2393|166
1701893700000|2023-12-06 20:15:00|2395.6|2393.6|2395.6|2393.6|2396.1|2394.1|2395.3|2393.3|161
1701894000000|2023-12-06 20:20:00|2395.5|2393.5|2396|2394|2396.8|2394.8|2395.5|2393.5|195
1701894300000|2023-12-06 20:25:00|2396.1|2394.1|2396.5|2394.5|2396.8|2394.8|2395.9|2393.9|122
1701894600000|2023-12-06 20:30:00|2396.4|2394.4|2396.2|2394.2|2396.7|2394.7|2395.8|2393.8|124
1701894900000|2023-12-06 20:35:00|2396.1|2394.1|2395|2393|2396.6|2394.6|2394.7|2392.7|174
1701895200000|2023-12-06 20:40:00|2395.2|2393.2|2395.2|2393.2|2395.2|2393.2|2393.8|2391.8|209
1701895500000|2023-12-06 20:45:00|2395.1|2393.1|2394.8|2392.8|2395.6|2393.6|2394.1|2392.1|204
1701895800000|2023-12-06 20:50:00|2394.7|2392.7|2395.2|2393.2|2395.4|2393.4|2394.5|2392.5|202
1701896100000|2023-12-06 20:55:00|2395.1|2393.1|2394.7|2392.7|2395.3|2393.3|2394.5|2392.5|186
1701896400000|2023-12-06 21:00:00|2394.6|2392.6|2394.2|2392.2|2395.2|2393.2|2394.2|2392.2|122
1701896700000|2023-12-06 21:05:00|2394.3|2392.3|2394.1|2392.1|2394.5|2392.5|2394|2392|88
1701897000000|2023-12-06 21:10:00|2394|2392|2393.7|2391.7|2394.1|2392.1|2393.7|2391.7|52
1701897300000|2023-12-06 21:15:00|2393.9|2391.9|2392.4|2390.4|2394.1|2392.1|2392.3|2390.3|85
1701897600000|2023-12-06 21:20:00|2392.5|2390.5|2392.1|2390.1|2392.8|2390.8|2392|2390|84
1701897900000|2023-12-06 21:25:00|2392|2390|2392|2390|2392.3|2390.3|2391.8|2389.8|72
1701898200000|2023-12-06 21:30:00|2391.9|2389.9|2392.9|2389.9|2393.1|2390.5|2391.3|2389.1|93
1701898500000|2023-12-06 21:35:00|2392.4|2389.4|2392.8|2389.8|2393.2|2390.6|2391.8|2389.1|94
1701898800000|2023-12-06 21:40:00|2392.7|2389.7|2391|2388|2392.8|2390.4|2390.4|2387.7|159
1701899100000|2023-12-06 21:45:00|2390.7|2387.7|2391.4|2388.4|2391.6|2389.2|2390.3|2387.3|100
1701899400000|2023-12-06 21:50:00|2391.5|2388.5|2391.5|2389.5|2392.4|2389.5|2390.9|2387.9|103
1701899700000|2023-12-06 21:55:00|2391.1|2388.1|2390.9|2388.9|2391.8|2389.4|2390.2|2387.2|68
1701903600000|2023-12-06 23:00:00|2391.5|2386.2|2392.7|2389.7|2393.2|2390.2|2389.9|2383.5|131
1701903900000|2023-12-06 23:05:00|2393.2|2390.2|2392.3|2390.3|2393.2|2390.8|2392|2389.3|113
1701904200000|2023-12-06 23:10:00|2392.4|2390.4|2392.1|2390.1|2392.7|2390.7|2392|2390|46
1701904500000|2023-12-06 23:15:00|2392.2|2390.2|2394|2391|2394.7|2392.7|2392|2390|157
1701904800000|2023-12-06 23:20:00|2393.2|2391.2|2393.9|2390.9|2394.2|2391.8|2393.1|2390.5|95
1701905100000|2023-12-06 23:25:00|2394|2391|2393.3|2391.3|2394.1|2391.6|2393.3|2390.4|77
1701905400000|2023-12-06 23:30:00|2393.2|2391.2|2394.8|2392.8|2395.7|2393.6|2393.2|2390.6|112
1701905700000|2023-12-06 23:35:00|2394.7|2392.7|2394.7|2391.7|2395.1|2392.8|2393.6|2391.2|82
1701906000000|2023-12-06 23:40:00|2394.6|2391.6|2394.5|2391.5|2394.6|2392.1|2393.2|2390.9|78
1701906300000|2023-12-06 23:45:00|2394.3|2391.3|2394.4|2392.4|2396.1|2393.1|2394|2391.3|174
1701906600000|2023-12-06 23:50:00|2394.5|2392.5|2394.1|2391.1|2395.1|2392.6|2393.2|2390.8|105
1701906900000|2023-12-06 23:55:00|2394.3|2391.3|2393.9|2391.9|2394.7|2392.3|2393.2|2390.8|89
1701907200000|2023-12-07 00:00:00|2393.8|2391.8|2394.6|2392.6|2394.7|2392.7|2393.4|2391.4|68
1701907500000|2023-12-07 00:05:00|2394.7|2392.7|2395.5|2393.5|2396.9|2394.4|2394.7|2392.7|75
1701907800000|2023-12-07 00:10:00|2395.6|2393.6|2395.5|2393.5|2396.2|2393.7|2394.8|2392.8|94
1701908100000|2023-12-07 00:15:00|2395.4|2393.4|2395.3|2393.3|2397|2394.4|2395|2393|74
1701908400000|2023-12-07 00:20:00|2395.4|2393.4|2395.8|2393.8|2396.5|2393.9|2394.3|2392|107
1701908700000|2023-12-07 00:25:00|2395.7|2393.7|2395.6|2393.6|2395.8|2393.8|2394.7|2392.4|109
1701909000000|2023-12-07 00:30:00|2395.7|2393.7|2395.9|2393.9|2396.3|2394.1|2395.4|2393.3|78
1701909300000|2023-12-07 00:35:00|2396|2394|2395.8|2393.8|2397.1|2395.1|2395.4|2393.1|89
1701909600000|2023-12-07 00:40:00|2395.7|2393.7|2396|2394|2396.8|2394.4|2395.5|2393.2|90
1701909900000|2023-12-07 00:45:00|2396.1|2394.1|2396.1|2394.1|2396.4|2394.3|2395.2|2392.9|90
1701910200000|2023-12-07 00:50:00|2395.9|2393.9|2396.6|2394.6|2397|2395|2395.4|2393.4|54
1701910500000|2023-12-07 00:55:00|2396.7|2394.7|2394.8|2392.8|2396.7|2394.7|2394.4|2392.4|81
1701910800000|2023-12-07 01:00:00|2394.9|2392.9|2393.6|2391.6|2396.1|2394.1|2393.1|2391.1|286
1701911100000|2023-12-07 01:05:00|2393.7|2391.7|2386.3|2384.3|2394.2|2392.2|2385.6|2383.6|429
1701911400000|2023-12-07 01:10:00|2386.4|2384.4|2395.8|2393.8|2396.8|2394.6|2386.3|2384.3|420
1701911700000|2023-12-07 01:15:00|2396.2|2393.2|2393.1|2391.1|2396.4|2393.4|2391.9|2389.9|323
1701912000000|2023-12-07 01:20:00|2393|2391|2394.2|2392.2|2395.5|2393.2|2392.7|2390.7|227
1701912300000|2023-12-07 01:25:00|2394.1|2392.1|2391.8|2389.8|2394.6|2392.4|2391.1|2388.6|183
1701912600000|2023-12-07 01:30:00|2391.9|2389.9|2392.9|2389.9|2394.1|2392|2389.1|2386.6|254
1701912900000|2023-12-07 01:35:00|2392.8|2389.8|2393.2|2391.2|2395|2392.6|2391.7|2389.1|266
1701913200000|2023-12-07 01:40:00|2393.3|2391.3|2391.3|2389.3|2393.8|2391.3|2390.3|2388.2|297
1701913500000|2023-12-07 01:45:00|2391.4|2389.4|2389|2387|2392.3|2390.3|2387.1|2385.1|358
1701913800000|2023-12-07 01:50:00|2389.2|2387.2|2383.9|2381.9|2390.5|2388.5|2383.8|2381.8|367
1701914100000|2023-12-07 01:55:00|2384|2382|2380.2|2378.2|2386.3|2384.3|2380.2|2378.2|418
1701914400000|2023-12-07 02:00:00|2380.4|2378.4|2383.4|2381.4|2384.6|2382.1|2380.3|2378.3|342
1701914700000|2023-12-07 02:05:00|2383.5|2381.5|2383.2|2381.2|2384.7|2382.5|2382.5|2380.2|231
1701915000000|2023-12-07 02:10:00|2383.6|2380.6|2383|2381|2383.8|2381.6|2381.3|2379.1|251
1701915300000|2023-12-07 02:15:00|2383.6|2380.6|2383.5|2381.5|2385.2|2382.9|2382.1|2380.1|220
1701915600000|2023-12-07 02:20:00|2383.6|2381.6|2384.4|2381.4|2386.5|2384.1|2383|2381|199
1701915900000|2023-12-07 02:25:00|2384.5|2381.5|2385.3|2382.3|2385.8|2383.4|2383.9|2381.5|128
1701916200000|2023-12-07 02:30:00|2385.2|2382.2|2387.6|2384.6|2387.8|2385.4|2384.8|2382.2|243
1701916500000|2023-12-07 02:35:00|2387.8|2384.8|2384.8|2382.8|2388.2|2385.6|2382.9|2380.9|240
1701916800000|2023-12-07 02:40:00|2384.6|2382.6|2381.5|2379.5|2385.3|2382.6|2380.9|2378.9|283
1701917100000|2023-12-07 02:45:00|2382|2379|2380.9|2378.9|2382.6|2380.2|2380|2378|216
1701917400000|2023-12-07 02:50:00|2380.7|2378.7|2382|2380|2383|2381|2380.1|2378.1|189
1701917700000|2023-12-07 02:55:00|2381.6|2379.6|2384.8|2382.8|2385|2383|2381.5|2379.3|213
1701918000000|2023-12-07 03:00:00|2384.9|2382.9|2387.3|2384.3|2388.4|2385.9|2383.4|2380.8|222
1701918300000|2023-12-07 03:05:00|2387.4|2384.4|2386.1|2384.1|2388.1|2385.7|2385.9|2383.5|157
1701918600000|2023-12-07 03:10:00|2386|2384|2386.1|2384.1|2386.9|2384.6|2385.7|2383.2|146
1701918900000|2023-12-07 03:15:00|2386|2384|2388.6|2386.6|2389.5|2387.2|2385.8|2383.8|161
1701919200000|2023-12-07 03:20:00|2388.4|2386.4|2389.8|2387.8|2390.3|2388|2387.9|2385.5|184
1701919500000|2023-12-07 03:25:00|2389.7|2387.7|2389.4|2387.4|2390.3|2387.8|2388.4|2386|111
1701919800000|2023-12-07 03:30:00|2389.8|2386.8|2390.4|2387.4|2390.4|2387.9|2388.5|2386.2|113
1701920100000|2023-12-07 03:35:00|2390.5|2387.5|2386.6|2384.6|2390.5|2387.6|2386.4|2384|157
1701920400000|2023-12-07 03:40:00|2386.8|2384.8|2385.1|2382.1|2387.5|2385.1|2384.5|2381.9|204
1701920700000|2023-12-07 03:45:00|2385.2|2382.2|2383.5|2380.5|2385.6|2383.1|2382.9|2380.3|134
1701921000000|2023-12-07 03:50:00|2383.4|2380.4|2383.1|2380.1|2383.5|2381|2381.1|2378.8|228
1701921300000|2023-12-07 03:55:00|2383|2380|2382|2380|2383.5|2380.8|2381.7|2379.4|106
1701921600000|2023-12-07 04:00:00|2382.4|2379.4|2381.9|2379.9|2382.4|2380|2381.1|2379|132
1701921900000|2023-12-07 04:05:00|2382|2380|2381.7|2379.7|2382.2|2380.2|2381.1|2378.5|77
1701922200000|2023-12-07 04:10:00|2381.5|2379.5|2383.3|2381.3|2384.3|2381.8|2381.5|2379.5|97
1701922500000|2023-12-07 04:15:00|2383.4|2381.4|2384|2381|2384.5|2381.8|2383.2|2380.6|89
1701922800000|2023-12-07 04:20:00|2383.8|2380.8|2384.5|2382.5|2386.2|2383.6|2383.2|2380.8|143
1701923100000|2023-12-07 04:25:00|2384.6|2382.6|2386.4|2383.4|2386.6|2383.9|2384.1|2381.7|137
1701923400000|2023-12-07 04:30:00|2386.2|2383.2|2385.1|2382.1|2386.3|2383.3|2384.2|2381.8|89
1701923700000|2023-12-07 04:35:00|2385|2382|2385|2382|2385.3|2382.5|2382.6|2380.3|139
1701924000000|2023-12-07 04:40:00|2384.4|2382.4|2383.2|2380.2|2386.1|2383.6|2382.6|2380|155
1701924300000|2023-12-07 04:45:00|2383.1|2380.1|2385.3|2382.3|2385.4|2382.7|2382.6|2380|241
1701924600000|2023-12-07 04:50:00|2385.2|2382.2|2383.3|2380.3|2385.3|2382.3|2383.3|2380.3|140
1701924900000|2023-12-07 04:55:00|2383.1|2380.1|2382.5|2380.5|2383.9|2381.2|2382.5|2380|95
1701925200000|2023-12-07 05:00:00|2382.6|2380.6|2383.6|2380.6|2384.2|2381.2|2382.3|2379.6|148
1701925500000|2023-12-07 05:05:00|2383.7|2380.7|2382.8|2380.8|2384.4|2381.6|2382.5|2379.6|167
1701925800000|2023-12-07 05:10:00|2383|2381|2380.8|2378.8|2383.2|2381.2|2380.4|2378.3|171
1701926100000|2023-12-07 05:15:00|2380.9|2378.9|2381.1|2379.1|2381.7|2379.7|2380.8|2378.8|175
1701926400000|2023-12-07 05:20:00|2381.2|2379.2|2381.1|2379.1|2382.3|2380|2380.7|2378.7|172
1701926700000|2023-12-07 05:25:00|2381.3|2379.3|2380.8|2378.8|2382.8|2380|2380.4|2377.9|176
1701927000000|2023-12-07 05:30:00|2381.1|2379.1|2382.6|2380.6|2384.4|2382.3|2380.9|2378.9|302
1701927300000|2023-12-07 05:35:00|2382.7|2380.7|2384.2|2382.2|2384.9|2382.4|2382.4|2379.9|255
1701927600000|2023-12-07 05:40:00|2384|2382|2380.8|2378.8|2384.2|2382.2|2380.1|2377.7|225
1701927900000|2023-12-07 05:45:00|2381|2379|2381.5|2379.5|2383.1|2381.1|2380.2|2377.7|246
1701928200000|2023-12-07 05:50:00|2381.7|2379.7|2381.4|2379.4|2382.4|2380.3|2380.4|2378.3|247
1701928500000|2023-12-07 05:55:00|2381.5|2379.5|2382.7|2380.7|2383.8|2381.3|2381|2379|234
1701928800000|2023-12-07 06:00:00|2382.8|2380.8|2381.7|2379.7|2384.4|2382.1|2381|2378.1|262
1701929100000|2023-12-07 06:05:00|2381.4|2379.4|2381.8|2378.8|2383|2380.7|2380.8|2378.8|206
1701929400000|2023-12-07 06:10:00|2381.9|2378.9|2382.3|2379.3|2383.1|2381.1|2380|2377.9|212
1701929700000|2023-12-07 06:15:00|2382.4|2379.4|2382.4|2380.4|2384.3|2382.3|2381.2|2379.2|226
1701930000000|2023-12-07 06:20:00|2382.5|2380.5|2384.8|2381.8|2384.8|2382.4|2382|2379.3|241
1701930300000|2023-12-07 06:25:00|2384.6|2382.6|2387.1|2385.1|2388.5|2386|2384.6|2382.2|274
1701930600000|2023-12-07 06:30:00|2387.2|2385.2|2385.5|2383.5|2388.1|2386.1|2385.5|2383.5|268
1701930900000|2023-12-07 06:35:00|2385.4|2383.4|2385.9|2383.9|2386.5|2384.5|2383.2|2381.1|350
1701931200000|2023-12-07 06:40:00|2385.8|2383.8|2385|2383|2386.6|2384.6|2383.5|2381.5|355
1701931500000|2023-12-07 06:45:00|2385.1|2383.1|2383.8|2381.8|2385.6|2383.1|2382.6|2380.5|293
1701931800000|2023-12-07 06:50:00|2383.7|2381.7|2384.6|2382.6|2386.2|2383.9|2383.6|2381.2|346
1701932100000|2023-12-07 06:55:00|2385.1|2383.1|2390.3|2387.3|2390.3|2387.9|2384.7|2382.4|383
1701932400000|2023-12-07 07:00:00|2389.7|2387.7|2390.5|2387.5|2390.9|2388.4|2387.8|2385.1|567
1701932700000|2023-12-07 07:05:00|2390.6|2387.6|2389.4|2386.4|2391.4|2388.7|2388.9|2386.3|359
1701933000000|2023-12-07 07:10:00|2389.5|2386.5|2391.2|2388.2|2392.6|2390.2|2389.5|2386.5|400
1701933300000|2023-12-07 07:15:00|2391.3|2388.3|2389.3|2387.3|2392|2389|2388.3|2386.1|412
1701933600000|2023-12-07 07:20:00|2389.2|2387.2|2389|2387|2390.8|2388.6|2388.7|2386.4|275
1701933900000|2023-12-07 07:25:00|2388.9|2386.9|2390.5|2388.5|2391|2389|2388.6|2386.1|330
1701934200000|2023-12-07 07:30:00|2390.6|2388.6|2391.5|2389.5|2392.4|2390.4|2388.8|2386.6|431
1701934500000|2023-12-07 07:35:00|2391.4|2389.4|2388.1|2386.1|2391.7|2389.7|2387.8|2385.8|387
1701934800000|2023-12-07 07:40:00|2387.9|2385.9|2389.4|2387.4|2391|2389|2386.8|2384.2|377
1701935100000|2023-12-07 07:45:00|2389.5|2387.5|2388.8|2386.8|2391.6|2389.6|2388.7|2386.7|330
1701935400000|2023-12-07 07:50:00|2388.6|2386.6|2387|2385|2389.7|2387.4|2386.2|2383.9|255
1701935700000|2023-12-07 07:55:00|2387.1|2385.1|2386.1|2384.1|2389.1|2387.1|2385.9|2383.6|327
1701936000000|2023-12-07 08:00:00|2386|2384|2387.9|2385.9|2388.1|2386.1|2381.6|2379.6|357
1701936300000|2023-12-07 08:05:00|2388|2386|2387.7|2385.7|2388.5|2386.5|2384.4|2382.4|513
1701936600000|2023-12-07 08:10:00|2387.6|2385.6|2391.6|2389.6|2392.6|2390.6|2386.9|2384.9|535
1701936900000|2023-12-07 08:15:00|2391.7|2389.7|2393.2|2391.2|2393.3|2391.3|2389.3|2387.3|376
1701937200000|2023-12-07 08:20:00|2393.1|2391.1|2394.3|2392.3|2394.7|2392.7|2391.6|2389.6|355
1701937500000|2023-12-07 08:25:00|2394|2392|2395.7|2393.7|2396.8|2394.8|2393.3|2391.3|413
1701937800000|2023-12-07 08:30:00|2395.8|2393.8|2395.8|2393.8|2396.4|2394.4|2394.7|2392.7|358
1701938100000|2023-12-07 08:35:00|2395.7|2393.7|2400.2|2398.2|2400.3|2398.3|2395|2393|339
1701938400000|2023-12-07 08:40:00|2400.1|2398.1|2398.2|2396.2|2400.2|2398.2|2398.2|2396.2|322
1701938700000|2023-12-07 08:45:00|2398.3|2396.3|2397.4|2395.4|2399.5|2397.5|2396.8|2394.8|332
1701939000000|2023-12-07 08:50:00|2397.2|2395.2|2399.6|2397.6|2399.6|2397.6|2396.6|2394.6|284
1701939300000|2023-12-07 08:55:00|2399.5|2397.5|2398.6|2396.6|2400.2|2398.2|2398.4|2396.4|225
1701939600000|2023-12-07 09:00:00|2398.5|2396.5|2400.9|2398.9|2401.3|2399.3|2398.4|2396.4|251
1701939900000|2023-12-07 09:05:00|2400.7|2398.7|2398.6|2396.6|2401|2399|2398.2|2396.2|258
1701940200000|2023-12-07 09:10:00|2398.5|2396.5|2399.8|2397.8|2399.9|2397.9|2398.5|2396.5|205
1701940500000|2023-12-07 09:15:00|2399.9|2397.9|2399.4|2397.4|2401.9|2399.9|2398.9|2396.9|267
1701940800000|2023-12-07 09:20:00|2399.5|2397.5|2398.2|2396.2|2399.8|2397.8|2397.8|2395.8|254
1701941100000|2023-12-07 09:25:00|2398.3|2396.3|2397.4|2395.4|2399.2|2397.2|2396.9|2394.9|235
1701941400000|2023-12-07 09:30:00|2397.3|2395.3|2398.4|2396.4|2399.4|2397.4|2397.3|2395.3|286
1701941700000|2023-12-07 09:35:00|2398.5|2396.5|2402.8|2400.8|2403.3|2401.3|2398.4|2396.4|244
1701942000000|2023-12-07 09:40:00|2402.7|2400.7|2400.3|2398.3|2402.8|2400.8|2399.4|2397.4|261
1701942300000|2023-12-07 09:45:00|2400.4|2398.4|2401|2399|2401.2|2399.2|2400.1|2398.1|201
1701942600000|2023-12-07 09:50:00|2400.9|2398.9|2401.7|2399.7|2403.8|2401.8|2400.8|2398.8|255
1701942900000|2023-12-07 09:55:00|2401.6|2399.6|2403|2401|2403.4|2401.4|2400.8|2398.8|262
1701943200000|2023-12-07 10:00:00|2402.9|2400.9|2400.9|2398.9|2403.1|2401.1|2400.2|2398.2|267
1701943500000|2023-12-07 10:05:00|2401|2399|2400.5|2398.5|2402.2|2400.2|2399.8|2397.8|238
1701943800000|2023-12-07 10:10:00|2400.4|2398.4|2402.9|2400.9|2403.2|2401.2|2399.8|2397.8|203
1701944100000|2023-12-07 10:15:00|2403|2401|2400.8|2398.8|2403|2401|2399.4|2397.4|277
1701944400000|2023-12-07 10:20:00|2401|2399|2401.3|2399.3|2402.5|2400.5|2400.4|2398.4|206
1701944700000|2023-12-07 10:25:00|2401.4|2399.4|2398.3|2396.3|2401.4|2399.4|2398.2|2396.2|210
1701945000000|2023-12-07 10:30:00|2398.4|2396.4|2395.5|2393.5|2398.4|2396.4|2395.4|2393.4|247
1701945300000|2023-12-07 10:35:00|2395|2393|2395|2393|2396.5|2394.5|2395|2393|221
1701945600000|2023-12-07 10:40:00|2394.9|2392.9|2396.4|2394.4|2397|2395|2394.5|2392.5|160
1701945900000|2023-12-07 10:45:00|2396.3|2394.3|2397.4|2395.4|2398|2396|2395.7|2393.7|175
1701946200000|2023-12-07 10:50:00|2397.5|2395.5|2396.2|2394.2|2398|2396|2395.5|2393.5|194
1701946500000|2023-12-07 10:55:00|2396.3|2394.3|2396.7|2394.7|2397.1|2395.1|2396|2394|133
1701946800000|2023-12-07 11:00:00|2396.8|2394.8|2396.5|2394.5|2398.2|2396.2|2396.2|2394.2|255
1701947100000|2023-12-07 11:05:00|2396.4|2394.4|2397.4|2395.4|2397.6|2395.6|2396|2394|185
1701947400000|2023-12-07 11:10:00|2397.5|2395.5|2395.3|2393.3|2397.9|2395.9|2395.1|2393.1|151
1701947700000|2023-12-07 11:15:00|2395.5|2393.5|2396.4|2394.4|2396.6|2394.6|2395.2|2393.2|118
1701948000000|2023-12-07 11:20:00|2396.3|2394.3|2394.6|2392.6|2396.6|2394.6|2394.4|2392.4|133
1701948300000|2023-12-07 11:25:00|2394.5|2392.5|2393.7|2391.7|2395.1|2393.1|2393.6|2391.6|160
1701948600000|2023-12-07 11:30:00|2393.8|2391.8|2390|2388|2394|2392|2390|2388|245
1701948900000|2023-12-07 11:35:00|2390.1|2388.1|2391.7|2389.7|2392.5|2390.5|2389.8|2387.8|217
1701949200000|2023-12-07 11:40:00|2391.8|2389.8|2392.6|2390.6|2392.7|2390.7|2391.4|2389.4|142
1701949500000|2023-12-07 11:45:00|2392.7|2390.7|2391.4|2389.4|2392.8|2390.8|2390.9|2388.9|133
1701949800000|2023-12-07 11:50:00|2391.5|2389.5|2393.5|2391.5|2393.5|2391.5|2391.4|2389.4|146
1701950100000|2023-12-07 11:55:00|2393.4|2391.4|2391.6|2389.6|2393.9|2391.9|2391.5|2389.5|203
1701950400000|2023-12-07 12:00:00|2391.5|2389.5|2391.6|2389.6|2393.3|2390.9|2390.8|2388.8|255
1701950700000|2023-12-07 12:05:00|2391.5|2389.5|2389.4|2387.4|2392|2390|2389.3|2387.3|271
1701951000000|2023-12-07 12:10:00|2389.5|2387.5|2389.6|2387.6|2390.6|2388.6|2388.7|2386.7|330
1701951300000|2023-12-07 12:15:00|2389.7|2387.7|2389.8|2387.8|2391.2|2389.2|2389.6|2387.6|324
1701951600000|2023-12-07 12:20:00|2389.9|2387.9|2389.1|2387.1|2390.5|2388.5|2389.1|2387.1|271
1701951900000|2023-12-07 12:25:00|2389.2|2387.2|2390.9|2388.9|2391.7|2389.7|2388.7|2386.7|338
1701952200000|2023-12-07 12:30:00|2390.8|2388.8|2391.9|2389.9|2392.2|2390.2|2390.5|2388.5|375
1701952500000|2023-12-07 12:35:00|2392|2390|2391.5|2389.5|2393.1|2391.1|2390.7|2388.7|341
1701952800000|2023-12-07 12:40:00|2391.6|2389.6|2392.4|2390.4|2393.1|2391.1|2391.3|2389.3|251
1701953100000|2023-12-07 12:45:00|2392.5|2390.5|2391.8|2389.8|2394.2|2392.2|2391.6|2389.6|256
1701953400000|2023-12-07 12:50:00|2391.7|2389.7|2392.9|2390.9|2393.3|2391.3|2391.4|2389.4|260
1701953700000|2023-12-07 12:55:00|2393|2391|2394.3|2392.3|2394.7|2392.7|2392.9|2390.9|336
1701954000000|2023-12-07 13:00:00|2394.4|2392.4|2393.7|2391.7|2394.9|2392.9|2392.1|2390.1|509
1701954300000|2023-12-07 13:05:00|2393.9|2391.9|2392.8|2390.8|2394|2392|2391.6|2389.6|483
1701954600000|2023-12-07 13:10:00|2392.9|2390.9|2390.1|2388.1|2393.2|2391.2|2389.8|2387.8|366
1701954900000|2023-12-07 13:15:00|2390|2388|2392.5|2390.5|2393.3|2391.3|2389.9|2387.9|428
1701955200000|2023-12-07 13:20:00|2392.6|2390.6|2394|2392|2397.4|2395.4|2391|2389|629
1701955500000|2023-12-07 13:25:00|2394.1|2392.1|2394.4|2391.4|2396.4|2394.4|2391.9|2389.9|562
1701955800000|2023-12-07 13:30:00|2394.7|2391.7|2389.5|2387.5|2395|2392|2387.4|2385.4|1097
1701956100000|2023-12-07 13:35:00|2389.7|2387.7|2391.3|2389.3|2394.2|2392.2|2389.2|2387.2|876
1701956400000|2023-12-07 13:40:00|2391.2|2389.2|2394.5|2392.5|2398.7|2396.7|2391.2|2389.2|926
1701956700000|2023-12-07 13:45:00|2394.6|2392.6|2397.6|2395.6|2400.4|2398.4|2393.9|2391.9|835
1701957000000|2023-12-07 13:50:00|2397.8|2395.8|2400.3|2398.3|2401.4|2399.4|2394.9|2392.9|679
1701957300000|2023-12-07 13:55:00|2400.1|2398.1|2397|2395|2400.4|2398.4|2395.3|2393.3|834
1701957600000|2023-12-07 14:00:00|2397.1|2395.1|2393|2391|2398.6|2396.6|2392.1|2390.1|693
1701957900000|2023-12-07 14:05:00|2392.9|2390.9|2390.5|2388.5|2394.3|2392.3|2389.3|2387.3|568
1701958200000|2023-12-07 14:10:00|2390.4|2388.4|2389.3|2387.3|2392.6|2390.6|2388.3|2386.3|635
1701958500000|2023-12-07 14:15:00|2389.2|2387.2|2386.1|2384.1|2391.1|2389.1|2384.3|2382.3|809
1701958800000|2023-12-07 14:20:00|2386|2384|2384.7|2382.7|2387.8|2385.8|2383.5|2381.5|677
1701959100000|2023-12-07 14:25:00|2384.8|2382.8|2390.3|2388.3|2391.7|2389.7|2384.2|2382.2|620
1701959400000|2023-12-07 14:30:00|2390.4|2388.4|2385.7|2383.7|2392.6|2390.6|2385.6|2383.6|887
1701959700000|2023-12-07 14:35:00|2385.6|2383.6|2387|2385|2389.4|2387.4|2383.7|2381.7|915
1701960000000|2023-12-07 14:40:00|2387.1|2385.1|2382.4|2380.4|2387.1|2385.1|2380.3|2378.3|896
1701960300000|2023-12-07 14:45:00|2382.8|2380.8|2379.6|2377.6|2384.8|2382.8|2376.4|2374.4|1077
1701960600000|2023-12-07 14:50:00|2379.9|2377.9|2377.5|2375.5|2383.7|2381.7|2376.6|2374.6|918
1701960900000|2023-12-07 14:55:00|2377.6|2375.6|2373.7|2371.7|2377.6|2375.6|2372|2370|860
1701961200000|2023-12-07 15:00:00|2373.1|2371.1|2382.2|2380.2|2383.1|2381.1|2373.1|2371.1|950
1701961500000|2023-12-07 15:05:00|2382.4|2380.4|2377.5|2375.5|2383|2381|2376.4|2374.4|814
1701961800000|2023-12-07 15:10:00|2377.4|2375.4|2375.8|2373.8|2378.8|2376.8|2373.4|2371.4|809
1701962100000|2023-12-07 15:15:00|2375.9|2373.9|2378.8|2376.8|2379.2|2377.2|2374.2|2372.2|759
1701962400000|2023-12-07 15:20:00|2378.9|2376.9|2375.6|2373.6|2380.8|2378.8|2372.4|2370.4|785
1701962700000|2023-12-07 15:25:00|2375.5|2373.5|2378.4|2376.4|2381.1|2379.1|2375.1|2373.1|661
1701963000000|2023-12-07 15:30:00|2378.3|2376.3|2375.9|2373.9|2379|2377|2375.1|2373.1|667
1701963300000|2023-12-07 15:35:00|2375.8|2373.8|2378.6|2376.6|2381|2379|2375|2373|713
1701963600000|2023-12-07 15:40:00|2378.7|2376.7|2375.9|2373.9|2379|2377|2373.9|2371.9|745
1701963900000|2023-12-07 15:45:00|2376.1|2374.1|2378.9|2376.9|2379.1|2377.1|2374|2372|559
1701964200000|2023-12-07 15:50:00|2379|2377|2380|2378|2380.2|2378.2|2376.7|2374.7|637
1701964500000|2023-12-07 15:55:00|2379.7|2377.7|2378.9|2376.9|2381.4|2379.4|2378.6|2376.6|615
1701964800000|2023-12-07 16:00:00|2378.8|2376.8|2380.3|2378.3|2383.2|2381.2|2378|2376|763
1701965100000|2023-12-07 16:05:00|2380.2|2378.2|2380|2378|2381.1|2379.1|2378.6|2376.6|546
1701965400000|2023-12-07 16:10:00|2380.1|2378.1|2383|2381|2384.9|2382.9|2378.3|2376.3|549
1701965700000|2023-12-07 16:15:00|2383.1|2381.1|2379.7|2377.7|2383.2|2381.2|2378.5|2376.5|540
1701966000000|2023-12-07 16:20:00|2379.8|2377.8|2381.4|2379.4|2385.7|2383.7|2379.7|2377.7|642
1701966300000|2023-12-07 16:25:00|2381.6|2379.6|2377.2|2375.2|2381.7|2379.7|2377.2|2375.2|583
1701966600000|2023-12-07 16:30:00|2377.1|2375.1|2372.7|2370.7|2377.7|2375.7|2372.6|2370.6|629
1701966900000|2023-12-07 16:35:00|2372.8|2370.8|2375.4|2373.4|2375.5|2373.5|2372.4|2370.4|542
1701967200000|2023-12-07 16:40:00|2375.5|2373.5|2376.2|2374.2|2376.5|2374.5|2373.5|2371.5|516
1701967500000|2023-12-07 16:45:00|2376.3|2374.3|2374.9|2372.9|2377.5|2375.5|2374.3|2372.3|533
1701967800000|2023-12-07 16:50:00|2374.8|2372.8|2374.1|2372.1|2375.6|2373.6|2372.1|2370.1|441
1701968100000|2023-12-07 16:55:00|2374.2|2372.2|2375|2373|2376.1|2374.1|2373|2371|423
1701968400000|2023-12-07 17:00:00|2374.8|2372.8|2370.3|2368.3|2375|2373|2368.4|2366.4|491
1701968700000|2023-12-07 17:05:00|2370.4|2368.4|2364.6|2362.6|2370.4|2368.4|2364.2|2362.2|679
1701969000000|2023-12-07 17:10:00|2364.7|2362.7|2359.7|2357.7|2365.2|2363.2|2359.4|2357.4|586
1701969300000|2023-12-07 17:15:00|2359.6|2357.6|2364.4|2362.4|2365.8|2363.8|2359.6|2357.6|505
1701969600000|2023-12-07 17:20:00|2364.5|2362.5|2368.4|2366.4|2370.5|2368.5|2364.3|2362.3|523
1701969900000|2023-12-07 17:25:00|2368.3|2366.3|2367.1|2365.1|2369.3|2367.3|2366.5|2364.5|432
1701970200000|2023-12-07 17:30:00|2367|2365|2367.9|2365.9|2370.1|2368.1|2366.4|2364.4|428
1701970500000|2023-12-07 17:35:00|2368|2366|2367.4|2365.4|2368.4|2366.4|2366.2|2364.2|389
1701970800000|2023-12-07 17:40:00|2367.5|2365.5|2370.2|2368.2|2370.8|2368.8|2366.9|2364.9|561
1701971100000|2023-12-07 17:45:00|2370.1|2368.1|2371|2369|2375.1|2373.1|2367.7|2365.7|1308
1701971400000|2023-12-07 17:50:00|2371.1|2369.1|2368.5|2366.5|2373|2371|2367.7|2365.7|914
1701971700000|2023-12-07 17:55:00|2368.4|2366.4|2369.4|2367.4|2371.9|2369.9|2367.4|2365.4|678
1701972000000|2023-12-07 18:00:00|2369.2|2367.2|2369.8|2367.8|2370.8|2368.8|2367.4|2365.4|562
1701972300000|2023-12-07 18:05:00|2369.9|2367.9|2370.4|2368.4|2370.8|2368.8|2369|2367|480
1701972600000|2023-12-07 18:10:00|2370.5|2368.5|2374.4|2372.4|2375.7|2373.7|2370.1|2368.1|592
1701972900000|2023-12-07 18:15:00|2374.5|2372.5|2374.5|2372.5|2375.5|2373.5|2374|2372|376
1701973200000|2023-12-07 18:20:00|2374.4|2372.4|2376.4|2374.4|2376.5|2374.5|2373.2|2371.2|513
1701973500000|2023-12-07 18:25:00|2376|2374|2377.7|2375.7|2378|2376|2375.3|2373.3|445
1701973800000|2023-12-07 18:30:00|2377.8|2375.8|2379.8|2377.8|2380.3|2378.3|2377.4|2375.4|333
1701974100000|2023-12-07 18:35:00|2380|2378|2381.2|2379.2|2382.4|2380.4|2379.7|2377.7|307
1701974400000|2023-12-07 18:40:00|2381.1|2379.1|2383.8|2381.8|2384.5|2382.5|2380.7|2378.7|347
1701974700000|2023-12-07 18:45:00|2383.7|2381.7|2381.5|2379.5|2384.3|2382.3|2380.2|2378.2|388
1701975000000|2023-12-07 18:50:00|2381.4|2379.4|2382.1|2380.1|2382.5|2380.5|2381.4|2379.4|297
1701975300000|2023-12-07 18:55:00|2382.2|2380.2|2382.1|2380.1|2383.5|2381.5|2382|2380|280
1701975600000|2023-12-07 19:00:00|2382.2|2380.2|2379.7|2377.7|2382.2|2380.2|2378.8|2376.8|272
1701975900000|2023-12-07 19:05:00|2379.6|2377.6|2379.9|2377.9|2380.4|2378.4|2379.3|2377.3|200
1701976200000|2023-12-07 19:10:00|2380|2378|2380.7|2378.7|2380.9|2378.9|2380|2378|177
1701976500000|2023-12-07 19:15:00|2380.8|2378.8|2381.7|2379.7|2381.8|2379.8|2380.4|2378.4|213
1701976800000|2023-12-07 19:20:00|2381.8|2379.8|2381.1|2379.1|2382.7|2380.7|2380.9|2378.9|202
1701977100000|2023-12-07 19:25:00|2381.2|2379.2|2380.2|2378.2|2381.4|2379.4|2380.1|2378.1|225
1701977400000|2023-12-07 19:30:00|2380.3|2378.3|2381.2|2379.2|2381.3|2379.3|2379.9|2377.9|210
1701977700000|2023-12-07 19:35:00|2381.1|2379.1|2382.3|2380.3|2382.3|2380.3|2380.5|2378.5|140
1701978000000|2023-12-07 19:40:00|2382.4|2380.4|2380.6|2378.6|2382.7|2380.7|2380.6|2378.6|171
1701978300000|2023-12-07 19:45:00|2380.7|2378.7|2379.6|2377.6|2380.9|2378.9|2379.1|2377.1|166
1701978600000|2023-12-07 19:50:00|2379.7|2377.7|2379.7|2377.7|2380.3|2378.3|2379.5|2377.5|93
1701978900000|2023-12-07 19:55:00|2379.8|2377.8|2379.3|2377.3|2379.8|2377.8|2379|2377|158
1701979200000|2023-12-07 20:00:00|2379.2|2377.2|2379.4|2377.4|2379.6|2377.6|2378.9|2376.9|80
1701979500000|2023-12-07 20:05:00|2379.3|2377.3|2379.8|2377.8|2380.3|2378.3|2379.3|2377.3|52
1701979800000|2023-12-07 20:10:00|2379.9|2377.9|2379.9|2377.9|2380|2378|2379|2377|83
1701980100000|2023-12-07 20:15:00|2380|2378|2382|2380|2382.2|2380.2|2379.8|2377.8|115
1701980400000|2023-12-07 20:20:00|2382.1|2380.1|2380.7|2378.7|2382.3|2380.3|2380.2|2378.2|135
1701980700000|2023-12-07 20:25:00|2380.6|2378.6|2380.1|2378.1|2380.8|2378.8|2379.9|2377.9|105
1701981000000|2023-12-07 20:30:00|2380|2378|2382.3|2380.3|2382.5|2380.5|2380|2378|161
1701981300000|2023-12-07 20:35:00|2382.2|2380.2|2383.5|2381.5|2383.8|2381.8|2382.1|2380.1|146
1701981600000|2023-12-07 20:40:00|2383.4|2381.4|2382|2380|2383.4|2381.4|2381.7|2379.7|174
1701981900000|2023-12-07 20:45:00|2381.9|2379.9|2380.4|2378.4|2382.3|2380.3|2380.2|2378.2|129
1701982200000|2023-12-07 20:50:00|2380.2|2378.2|2380.8|2378.8|2380.8|2378.8|2379.8|2377.8|153
1701982500000|2023-12-07 20:55:00|2380.9|2378.9|2381.1|2379.1|2381.4|2379.4|2380.1|2378.1|182
1701982800000|2023-12-07 21:00:00|2381.3|2379.3|2380.1|2378.1|2381.5|2379.5|2380.1|2378.1|154
1701983100000|2023-12-07 21:05:00|2380|2378|2379.8|2377.8|2380.8|2378.8|2379.8|2377.8|79
1701983400000|2023-12-07 21:10:00|2379.9|2377.9|2380.4|2378.4|2380.4|2378.4|2379.7|2377.7|77
1701983700000|2023-12-07 21:15:00|2380.5|2378.5|2379.6|2377.6|2380.8|2378.8|2379.4|2377.4|90
1701984000000|2023-12-07 21:20:00|2379.5|2377.5|2379.8|2377.8|2380.6|2378.6|2379.5|2377.2|93
1701984300000|2023-12-07 21:25:00|2379.7|2377.7|2379.9|2377.9|2380|2378|2379.5|2377.5|84
1701984600000|2023-12-07 21:30:00|2379.8|2377.8|2380.7|2378.7|2381.4|2378.9|2379.8|2377|113
1701984900000|2023-12-07 21:35:00|2380.6|2378.6|2380.9|2378.9|2381.3|2379|2380.4|2378|81
1701985200000|2023-12-07 21:40:00|2381.2|2377.9|2381.9|2378.9|2382.5|2380.2|2380.8|2377.9|138
1701985500000|2023-12-07 21:45:00|2382.1|2379.1|2382.1|2379.1|2382.2|2379.8|2381.5|2378.7|71
1701985800000|2023-12-07 21:50:00|2382.2|2379.2|2382.2|2379.2|2382.3|2380|2381.1|2378.3|59
1701986100000|2023-12-07 21:55:00|2382.3|2379.3|2381.4|2378.4|2382.5|2379.5|2381.2|2378.4|62
1701990000000|2023-12-07 23:00:00|2382.9|2379.9|2382.1|2379.1|2383.3|2380.3|2381.3|2378.3|165
1701990300000|2023-12-07 23:05:00|2382|2379|2381.8|2378.8|2382.3|2379.3|2381.6|2378.6|99
1701990600000|2023-12-07 23:10:00|2381.9|2378.9|2380.4|2377.4|2382.3|2379.3|2380.4|2377.4|122
1701990900000|2023-12-07 23:15:00|2380.5|2377.5|2380.1|2377.1|2380.9|2377.9|2380|2377|102
1701991200000|2023-12-07 23:20:00|2380.2|2377.2|2380.2|2377.2|2380.6|2377.6|2379.2|2376.2|141
1701991500000|2023-12-07 23:25:00|2379.9|2376.9|2378.9|2375.9|2380.3|2377.3|2378.4|2375.4|114
1701991800000|2023-12-07 23:30:00|2378.8|2375.8|2377.8|2375.8|2379.1|2376.1|2377.6|2375|141
1701992100000|2023-12-07 23:35:00|2378.4|2375.4|2378|2375|2379.1|2376.4|2377.6|2374.6|133
1701992400000|2023-12-07 23:40:00|2377.9|2374.9|2378.5|2375.5|2378.7|2376|2377.4|2374.6|123
1701992700000|2023-12-07 23:45:00|2378.4|2375.4|2379.2|2376.2|2379.6|2377.1|2377.9|2375.2|125
1701993000000|2023-12-07 23:50:00|2379|2376|2377.8|2374.8|2379.3|2376.5|2377.4|2374.8|138
1701993300000|2023-12-07 23:55:00|2377.9|2374.9|2377.9|2375.9|2378.5|2376|2377.5|2374.9|89
1701993600000|2023-12-08 00:00:00|2378|2376|2378.7|2375.7|2379.1|2376.6|2376.8|2374.3|338
1701993900000|2023-12-08 00:05:00|2378.6|2375.6|2377.6|2374.6|2378.8|2376.1|2376.7|2373.9|237
1701994200000|2023-12-08 00:10:00|2377.7|2374.7|2378.7|2376.7|2379.6|2376.9|2377.1|2374.5|170
1701994500000|2023-12-08 00:15:00|2379.2|2376.2|2377.8|2375.8|2379.7|2377.1|2377.7|2375|248
1701994800000|2023-12-08 00:20:00|2378|2376|2380.7|2377.7|2381.4|2378.7|2377.8|2375.8|256
1701995100000|2023-12-08 00:25:00|2380.8|2377.8|2379.8|2376.8|2381.1|2378.5|2379.3|2376.8|269
1701995400000|2023-12-08 00:30:00|2379.9|2376.9|2381|2378|2381|2378.4|2378.7|2376.1|214
1701995700000|2023-12-08 00:35:00|2381.1|2378.1|2380.8|2378.8|2382.1|2379.6|2379.8|2377.7|267
1701996000000|2023-12-08 00:40:00|2380.9|2378.9|2381.6|2379.6|2382.3|2379.9|2380.2|2377.8|213
1701996300000|2023-12-08 00:45:00|2381.4|2379.4|2381|2378|2382|2379.6|2379.8|2377.3|290
1701996600000|2023-12-08 00:50:00|2380.7|2378.7|2382.3|2379.3|2384.6|2382.2|2380.3|2377.8|392
1701996900000|2023-12-08 00:55:00|2382.5|2379.5|2381.8|2379.8|2383.7|2381.4|2381.8|2379.4|337
1701997200000|2023-12-08 01:00:00|2381.9|2379.9|2381.4|2379.4|2384.2|2381.6|2380.9|2378.5|581
1701997500000|2023-12-08 01:05:00|2382.1|2379.1|2379.7|2376.7|2383.6|2381.1|2378.8|2376|399
1701997800000|2023-12-08 01:10:00|2379.6|2376.6|2377.6|2375.6|2379.9|2377.4|2376.7|2374.5|488
1701998100000|2023-12-08 01:15:00|2377.7|2375.7|2377.2|2374.2|2381|2378.2|2376.7|2374.2|396
1701998400000|2023-12-08 01:20:00|2377.1|2374.1|2375|2373|2377.4|2375.1|2374.3|2371.8|588
1701998700000|2023-12-08 01:25:00|2375.1|2373.1|2376.3|2374.3|2377.8|2375.7|2375.1|2373|304
1701999000000|2023-12-08 01:30:00|2376.4|2374.4|2379.7|2376.7|2379.8|2376.9|2375.9|2373.8|353
1701999300000|2023-12-08 01:35:00|2379.8|2376.8|2382.9|2380.9|2384|2381.4|2379.5|2376.8|381
1701999600000|2023-12-08 01:40:00|2382.8|2380.8|2384.9|2382.9|2385.9|2383|2382.3|2380.2|339
1701999900000|2023-12-08 01:45:00|2385.3|2382.3|2382.5|2380.5|2385.4|2382.8|2380.9|2378.6|413
1702000200000|2023-12-08 01:50:00|2382.3|2380.3|2383.8|2381.8|2384.7|2382.2|2381.6|2379.1|378
1702000500000|2023-12-08 01:55:00|2384|2382|2384.8|2381.8|2385.2|2383|2382.8|2380.7|350
1702000800000|2023-12-08 02:00:00|2384.9|2381.9|2384.2|2381.2|2385.9|2383.4|2382.9|2380.4|415
1702001100000|2023-12-08 02:05:00|2384|2381|2384.3|2382.3|2384.8|2382.4|2382.8|2380.5|338
1702001400000|2023-12-08 02:10:00|2384.4|2382.4|2385|2383|2386.3|2383.8|2384.3|2381.9|283
1702001700000|2023-12-08 02:15:00|2384.9|2382.9|2385.9|2383.9|2387.4|2385|2384.7|2382.5|188
1702002000000|2023-12-08 02:20:00|2386|2384|2385.4|2383.4|2386.5|2384.3|2384.8|2382.3|210
1702002300000|2023-12-08 02:25:00|2385.5|2383.5|2385|2383|2386|2383.7|2384.8|2382.3|131
1702002600000|2023-12-08 02:30:00|2385.8|2382.8|2388.1|2385.1|2388.3|2385.6|2385|2382.8|222
1702002900000|2023-12-08 02:35:00|2388|2385|2385.9|2382.9|2388.3|2386|2385|2382.8|231
1702003200000|2023-12-08 02:40:00|2385.8|2382.8|2386.4|2384.4|2386.6|2384.5|2385|2382.6|198
1702003500000|2023-12-08 02:45:00|2386.5|2384.5|2385|2383|2386.8|2384.8|2384.6|2382.1|191
1702003800000|2023-12-08 02:50:00|2385.1|2383.1|2385.6|2383.6|2386.4|2384.1|2384.7|2382.2|178
1702004100000|2023-12-08 02:55:00|2385.7|2383.7|2385.6|2383.6|2387.3|2384.9|2385.2|2383.1|207
1702004400000|2023-12-08 03:00:00|2385.5|2383.5|2385.1|2383.1|2386.5|2384.2|2384.5|2382|205
1702004700000|2023-12-08 03:05:00|2385|2383|2385.3|2383.3|2387.1|2384.6|2384.2|2381.8|201
1702005000000|2023-12-08 03:10:00|2385.2|2383.2|2386.1|2384.1|2386.6|2384.3|2384.7|2382.3|162
1702005300000|2023-12-08 03:15:00|2386.2|2384.2|2388.1|2386.1|2388.3|2386.2|2385.5|2383.3|164
1702005600000|2023-12-08 03:20:00|2388|2386|2388.1|2386.1|2389.9|2387.5|2386.2|2383.8|211
1702005900000|2023-12-08 03:25:00|2388|2386|2389.1|2386.1|2390.1|2387.5|2387.9|2385.6|161
1702006200000|2023-12-08 03:30:00|2389.2|2386.2|2386.7|2384.7|2389.2|2386.7|2386.5|2384.5|207
1702006500000|2023-12-08 03:35:00|2386.8|2384.8|2386.7|2383.7|2387.5|2385|2385.7|2383.2|237
1702006800000|2023-12-08 03:40:00|2386.8|2383.8|2386.1|2384.1|2387.2|2384.7|2385.6|2383.2|173
1702007100000|2023-12-08 03:45:00|2386.2|2384.2|2387.3|2384.3|2387.9|2385.4|2386.1|2383.7|115
1702007400000|2023-12-08 03:50:00|2387.4|2384.4|2389|2386|2389.4|2386.8|2386.8|2384.3|150
1702007700000|2023-12-08 03:55:00|2389.1|2386.1|2390.3|2387.3|2390.9|2388.6|2388.9|2386|160
1702008000000|2023-12-08 04:00:00|2390.2|2387.2|2388.7|2386.7|2390.5|2388.2|2388.6|2386.2|118
1702008300000|2023-12-08 04:05:00|2388.8|2386.8|2387.4|2384.4|2389.1|2386.8|2386.9|2384.4|225
1702008600000|2023-12-08 04:10:00|2387.5|2384.5|2388|2385|2388|2385.3|2385.7|2383.4|117
1702008900000|2023-12-08 04:15:00|2387.9|2384.9|2387.8|2384.8|2388.3|2385.9|2386.7|2384.2|116
1702009200000|2023-12-08 04:20:00|2387.9|2384.9|2386.7|2383.7|2388.1|2385.6|2386.5|2383.5|120
1702009500000|2023-12-08 04:25:00|2386.8|2383.8|2386.4|2383.4|2387.2|2384.5|2385.3|2382.7|100
1702009800000|2023-12-08 04:30:00|2386.3|2383.3|2385.7|2383.7|2387.2|2384.6|2385.7|2383.2|83
1702010100000|2023-12-08 04:35:00|2385.6|2383.6|2384.7|2381.7|2386.2|2383.6|2384.6|2381.7|95
1702010400000|2023-12-08 04:40:00|2384.8|2381.8|2383.7|2380.7|2385.4|2382.4|2383.1|2380.4|107
1702010700000|2023-12-08 04:45:00|2383.6|2380.6|2384.8|2381.8|2384.9|2382.4|2383.3|2380.6|81
1702011000000|2023-12-08 04:50:00|2384.9|2381.9|2384|2381|2384.9|2382.4|2383.6|2380.6|78
1702011300000|2023-12-08 04:55:00|2383.7|2380.7|2384.8|2381.8|2385|2382.4|2383.5|2380.6|120
1702011600000|2023-12-08 05:00:00|2385|2382|2383.2|2380.2|2385.1|2382.3|2382.7|2380.2|119
1702011900000|2023-12-08 05:05:00|2383.1|2380.1|2382.7|2380.7|2383.3|2381.3|2382.2|2379.9|87
1702012200000|2023-12-08 05:10:00|2382.8|2380.8|2382.1|2380.1|2382.8|2380.8|2381.6|2379.4|99
1702012500000|2023-12-08 05:15:00|2382|2380|2384.2|2382.2|2384.5|2382.2|2381.7|2379.4|154
1702012800000|2023-12-08 05:20:00|2384.3|2382.3|2383.1|2381.1|2385.3|2382.7|2383.1|2380.9|141
1702013100000|2023-12-08 05:25:00|2383.2|2381.2|2384.6|2382.6|2384.7|2382.7|2382.9|2380.6|156
1702013400000|2023-12-08 05:30:00|2384.5|2382.5|2384.5|2382.5|2384.7|2382.7|2382.7|2380.7|206
1702013700000|2023-12-08 05:35:00|2384.6|2382.6|2384.5|2382.5|2384.9|2382.6|2382.8|2380.5|190
1702014000000|2023-12-08 05:40:00|2384.3|2382.3|2387.1|2385.1|2387.8|2385.8|2384.3|2381.9|214
1702014300000|2023-12-08 05:45:00|2387.2|2385.2|2387.4|2385.4|2388.5|2386.1|2386|2383.6|207
1702014600000|2023-12-08 05:50:00|2387.6|2385.6|2383|2381|2388.1|2385.6|2382.7|2380|327
1702014900000|2023-12-08 05:55:00|2382.9|2380.9|2384|2382|2384.4|2382.4|2382.2|2379.6|276
1702015200000|2023-12-08 06:00:00|2383.9|2381.9|2383.9|2381.9|2385.6|2383.5|2383.2|2381.1|214
1702015500000|2023-12-08 06:05:00|2383.8|2381.8|2382.4|2380.4|2383.8|2381.8|2380.7|2378.5|239
1702015800000|2023-12-08 06:10:00|2382.5|2380.5|2383.3|2381.3|2384.5|2382.5|2382.3|2380|223
1702016100000|2023-12-08 06:15:00|2383.2|2381.2|2380.4|2378.4|2383.5|2381.5|2380.4|2378.4|226
1702016400000|2023-12-08 06:20:00|2380.8|2378.8|2382.8|2380.8|2383.4|2381|2380.3|2378.3|258
1702016700000|2023-12-08 06:25:00|2382.9|2380.9|2384|2382|2384.4|2382|2382.3|2380|230
1702017000000|2023-12-08 06:30:00|2383.9|2381.9|2385.3|2383.3|2385.9|2383.9|2383.3|2381.3|305
1702017300000|2023-12-08 06:35:00|2385.4|2383.4|2384.1|2382.1|2386.2|2384.2|2383.2|2381|203
1702017600000|2023-12-08 06:40:00|2384|2382|2383.3|2380.3|2385.1|2383.1|2382.3|2380.1|206
1702017900000|2023-12-08 06:45:00|2383.2|2380.2|2383.3|2381.3|2384.3|2382.2|2382.4|2380.2|296
1702018200000|2023-12-08 06:50:00|2383.4|2381.4|2385.2|2383.2|2385.7|2383.7|2382.7|2380.7|275
1702018500000|2023-12-08 06:55:00|2384.9|2382.9|2386.7|2384.7|2387.3|2385.3|2384.8|2382.8|379
1702018800000|2023-12-08 07:00:00|2386.8|2384.8|2386.6|2384.6|2387|2384.8|2384.6|2382.6|365
1702019100000|2023-12-08 07:05:00|2386.9|2384.9|2383.3|2381.3|2387|2385|2383.2|2381.2|358
1702019400000|2023-12-08 07:10:00|2383.4|2381.4|2384.9|2382.9|2385.2|2383.1|2383.3|2381.3|272
1702019700000|2023-12-08 07:15:00|2385|2383|2381.7|2379.7|2385.3|2383.3|2381|2379|411
1702020000000|2023-12-08 07:20:00|2381.6|2379.6|2382.3|2380.3|2383.3|2381|2380.1|2377.9|374
1702020300000|2023-12-08 07:25:00|2382.2|2380.2|2382.3|2380.3|2383|2380.4|2380.1|2378|316
1702020600000|2023-12-08 07:30:00|2382.7|2380.7|2382.3|2380.3|2385.4|2382.9|2380.5|2378.1|362
1702020900000|2023-12-08 07:35:00|2382.2|2380.2|2380.3|2378.3|2383.4|2380.9|2379.7|2377.7|314
1702021200000|2023-12-08 07:40:00|2380.4|2378.4|2381.2|2379.2|2382.4|2379.9|2380.3|2377.9|330
1702021500000|2023-12-08 07:45:00|2381.4|2379.4|2383.1|2381.1|2384.8|2382.3|2381.4|2379.4|282
1702021800000|2023-12-08 07:50:00|2383.2|2381.2|2384.2|2381.2|2384.3|2382.2|2382.7|2380.5|306
1702022100000|2023-12-08 07:55:00|2384.3|2381.3|2384.6|2382.6|2385.8|2383.4|2383|2380.5|288
1702022400000|2023-12-08 08:00:00|2384.5|2382.5|2378.9|2376.9|2385.4|2383.4|2378.6|2376.6|630
1702022700000|2023-12-08 08:05:00|2378.8|2376.8|2378.7|2376.7|2381.4|2379.1|2377.7|2375.7|478
1702023000000|2023-12-08 08:10:00|2378.8|2376.8|2379.3|2377.3|2380|2378|2378.2|2376.2|429
1702023300000|2023-12-08 08:15:00|2379.4|2377.4|2381.8|2379.8|2382.7|2380.7|2378.9|2376.9|463
1702023600000|2023-12-08 08:20:00|2382.2|2380.2|2380.1|2378.1|2382.7|2380.7|2379.8|2377.8|351
1702023900000|2023-12-08 08:25:00|2380|2378|2377.8|2375.8|2381.2|2379.2|2377.7|2375.7|339
1702024200000|2023-12-08 08:30:00|2378|2376|2377.2|2375.2|2379.4|2377.3|2376.7|2374.7|433
1702024500000|2023-12-08 08:35:00|2377.3|2375.3|2378.7|2376.7|2382.7|2380.4|2377.1|2375.1|446
1702024800000|2023-12-08 08:40:00|2378.5|2376.5|2379.5|2377.5|2380.6|2378.2|2377.4|2375.2|414
1702025100000|2023-12-08 08:45:00|2379.4|2377.4|2380.4|2377.4|2381.4|2379.3|2378.2|2376.2|548
1702025400000|2023-12-08 08:50:00|2380.2|2377.2|2375.6|2373.6|2380.2|2377.9|2375.1|2373.1|550
1702025700000|2023-12-08 08:55:00|2375.8|2373.8|2376.6|2374.6|2377.4|2375.3|2374.2|2372.2|525
1702026000000|2023-12-08 09:00:00|2376.7|2374.7|2380.2|2378.2|2383|2380.5|2376.1|2373.9|514
1702026300000|2023-12-08 09:05:00|2380.7|2377.7|2380.1|2378.1|2381.6|2379.2|2379|2376.6|492
1702026600000|2023-12-08 09:10:00|2380|2378|2379.6|2377.6|2381|2378.8|2378.3|2375.8|489
1702026900000|2023-12-08 09:15:00|2379.7|2377.7|2381.6|2378.6|2381.6|2379.3|2379.5|2377|448
1702027200000|2023-12-08 09:20:00|2381.5|2378.5|2380.7|2378.7|2382.1|2379.8|2379.5|2377.5|417
1702027500000|2023-12-08 09:25:00|2380.6|2378.6|2379.4|2377.4|2381.3|2379|2379|2377|406
1702027800000|2023-12-08 09:30:00|2379.2|2377.2|2378.6|2376.6|2379.8|2377.2|2377.2|2375|382
1702028100000|2023-12-08 09:35:00|2378.5|2376.5|2375.5|2373.5|2380.2|2377.7|2375.4|2373.4|387
1702028400000|2023-12-08 09:40:00|2375.6|2373.6|2377.5|2375.5|2378.3|2375.7|2375.4|2373|336
1702028700000|2023-12-08 09:45:00|2377.6|2375.6|2376.7|2374.7|2379|2377|2376.1|2374.1|494
1702029000000|2023-12-08 09:50:00|2376.8|2374.8|2378.2|2376.2|2378.9|2376.6|2376|2373.5|415
1702029300000|2023-12-08 09:55:00|2378.1|2376.1|2379.8|2377.8|2379.9|2377.9|2377.4|2375.2|319
1702029600000|2023-12-08 10:00:00|2379.7|2377.7|2381.5|2378.5|2381.6|2379.5|2379.3|2376.6|305
1702029900000|2023-12-08 10:05:00|2381.6|2378.6|2382.8|2380.8|2385.8|2383.5|2380.5|2377.7|584
1702030200000|2023-12-08 10:10:00|2383|2381|2386.5|2384.5|2386.7|2384.7|2382.3|2380.3|484
1702030500000|2023-12-08 10:15:00|2386|2384|2384.7|2382.7|2386.4|2384.4|2383.5|2381.2|347
1702030800000|2023-12-08 10:20:00|2384.4|2382.4|2383.4|2381.4|2385|2382.8|2382.1|2379.9|381
1702031100000|2023-12-08 10:25:00|2383.5|2381.5|2383.3|2381.3|2384.4|2381.9|2381.3|2379|482
1702031400000|2023-12-08 10:30:00|2383.2|2381.2|2384.2|2381.2|2384.6|2382.3|2382|2379.2|364
1702031700000|2023-12-08 10:35:00|2384.1|2381.1|2383.3|2381.3|2385|2382.6|2383.3|2380.8|316
1702032000000|2023-12-08 10:40:00|2383.4|2381.4|2383|2381|2385|2382.7|2381.9|2379.3|407
1702032300000|2023-12-08 10:45:00|2382.9|2380.9|2382.2|2380.2|2383.9|2381.5|2382.2|2379.6|394
1702032600000|2023-12-08 10:50:00|2382.3|2380.3|2381.4|2378.4|2383.1|2380.7|2379.9|2377.5|405
1702032900000|2023-12-08 10:55:00|2381.3|2378.3|2383|2380|2383.2|2380.9|2380.2|2377.5|369
1702033200000|2023-12-08 11:00:00|2383.1|2380.1|2385.1|2383.1|2386.4|2383.9|2382.4|2379.9|397
1702033500000|2023-12-08 11:05:00|2385.2|2383.2|2385.3|2383.3|2386.7|2384.4|2384.7|2382.4|308
1702033800000|2023-12-08 11:10:00|2385.2|2383.2|2387|2384|2387.9|2385.9|2384.9|2382.4|322
1702034100000|2023-12-08 11:15:00|2386.9|2383.9|2387.2|2385.2|2388.6|2386.4|2386.5|2383.9|273
1702034400000|2023-12-08 11:20:00|2387.3|2385.3|2386.3|2384.3|2388.4|2386.4|2385.8|2383.8|306
1702034700000|2023-12-08 11:25:00|2386.4|2384.4|2384.1|2382.1|2386.4|2384.4|2383.7|2381.5|271
1702035000000|2023-12-08 11:30:00|2384.2|2382.2|2384.7|2382.7|2385.5|2383.3|2383.3|2381|250
1702035300000|2023-12-08 11:35:00|2384.8|2382.8|2381.8|2379.8|2385.1|2382.9|2381.3|2378.7|253
1702035600000|2023-12-08 11:40:00|2381.9|2379.9|2381.8|2379.8|2383.3|2381|2380.4|2378.4|317
1702035900000|2023-12-08 11:45:00|2381.7|2379.7|2382.7|2380.7|2384.1|2381.7|2381.1|2378.6|262
1702036200000|2023-12-08 11:50:00|2382.8|2380.8|2381|2379|2384.1|2381.7|2380.1|2377.7|252
1702036500000|2023-12-08 11:55:00|2380.9|2378.9|2381|2378|2382.7|2380.1|2380.1|2377.4|312
1702036800000|2023-12-08 12:00:00|2380.5|2378.5|2379.4|2377.4|2381.2|2379.1|2379.2|2376.9|353
1702037100000|2023-12-08 12:05:00|2379.5|2377.5|2380.8|2378.8|2381.2|2379|2378.4|2376.2|290
1702037400000|2023-12-08 12:10:00|2380.9|2378.9|2379.3|2377.3|2381.6|2379.1|2379.2|2376.9|181
1702037700000|2023-12-08 12:15:00|2378.8|2376.8|2379.4|2376.4|2379.5|2377.1|2377.3|2375|267
1702038000000|2023-12-08 12:20:00|2379.3|2376.3|2377.4|2375.4|2379.6|2377.3|2377.2|2374.9|248
1702038300000|2023-12-08 12:25:00|2377.6|2375.6|2380.3|2378.3|2380.9|2378.4|2377.3|2375.1|244
1702038600000|2023-12-08 12:30:00|2380.4|2378.4|2378.6|2376.6|2381.1|2378.8|2377.7|2375.7|269
1702038900000|2023-12-08 12:35:00|2378.8|2376.8|2378.3|2376.3|2379.5|2377.3|2377.6|2375.3|260
1702039200000|2023-12-08 12:40:00|2378.4|2376.4|2377.3|2375.3|2379.5|2377.2|2377.2|2374.8|250
1702039500000|2023-12-08 12:45:00|2377.4|2375.4|2376.7|2374.7|2378.1|2375.9|2375.7|2373.6|307
1702039800000|2023-12-08 12:50:00|2376.8|2374.8|2378.7|2376.7|2379.5|2377.2|2376.3|2374.3|256
1702040100000|2023-12-08 12:55:00|2378.6|2376.6|2376.4|2374.4|2378.7|2376.7|2376.1|2373.9|287
1702040400000|2023-12-08 13:00:00|2376.7|2374.7|2373.4|2371.4|2377.2|2375.2|2372.9|2370.9|582
1702040700000|2023-12-08 13:05:00|2373.3|2371.3|2378.8|2376.8|2378.8|2376.8|2372.9|2370.6|434
1702041000000|2023-12-08 13:10:00|2378.9|2376.9|2378.2|2376.2|2380.5|2378.3|2377.9|2375.9|514
1702041300000|2023-12-08 13:15:00|2378.3|2376.3|2379|2377|2379.8|2377.8|2375.7|2373.6|418
1702041600000|2023-12-08 13:20:00|2378.8|2376.8|2380.8|2378.8|2381.8|2379.8|2377.5|2375.5|592
1702041900000|2023-12-08 13:25:00|2381.2|2379.2|2380.2|2377.2|2382.7|2379.2|2376.8|2374|615
1702042200000|2023-12-08 13:30:00|2379.7|2374.1|2352.7|2349.7|2388.6|2379.6|2351.3|2348.5|1681
1702042500000|2023-12-08 13:35:00|2352|2350|2360.1|2358.1|2360.4|2358.4|2347.8|2345.4|1571
1702042800000|2023-12-08 13:40:00|2360|2358|2367.7|2364.7|2374|2372|2357.7|2355.7|1661
1702043100000|2023-12-08 13:45:00|2367.5|2364.5|2370.7|2368.7|2372.3|2370.3|2362.8|2360.1|1432
1702043400000|2023-12-08 13:50:00|2370.9|2368.9|2363.9|2361.9|2372|2369.7|2362.5|2359.5|1332
1702043700000|2023-12-08 13:55:00|2364.4|2361.4|2358.8|2355.8|2365.3|2362.7|2357.2|2355.1|1074
1702044000000|2023-12-08 14:00:00|2358.7|2356.7|2346.1|2344.1|2360.3|2357.7|2343.8|2341.1|1270
1702044300000|2023-12-08 14:05:00|2346.7|2344.7|2340.9|2337.9|2348.7|2346.2|2336.3|2334.2|1350
1702044600000|2023-12-08 14:10:00|2340.8|2337.8|2332.6|2329.6|2341.2|2338.7|2330.3|2327.7|1235
1702044900000|2023-12-08 14:15:00|2332.9|2329.9|2334.8|2332.8|2338.3|2335.5|2330.8|2327.8|1121
1702045200000|2023-12-08 14:20:00|2335.3|2332.3|2333.9|2331.9|2338|2335.9|2331.3|2328.9|949
1702045500000|2023-12-08 14:25:00|2334.3|2332.3|2332.5|2330.5|2334.6|2332.3|2324.6|2321.9|1016
1702045800000|2023-12-08 14:30:00|2332.4|2330.4|2340.4|2337.4|2342|2339.6|2328.7|2326.7|1293
1702046100000|2023-12-08 14:35:00|2340.6|2337.6|2333.3|2331.3|2342.5|2339.7|2333.1|2331.1|1141
1702046400000|2023-12-08 14:40:00|2333.4|2331.4|2336.6|2334.6|2337.3|2334.7|2332.1|2330.1|1053
1702046700000|2023-12-08 14:45:00|2336.8|2334.8|2333.6|2331.6|2337.2|2334.8|2326.3|2324.2|1068
1702047000000|2023-12-08 14:50:00|2333.5|2331.5|2335.8|2333.8|2339|2337|2333.5|2331.5|995
1702047300000|2023-12-08 14:55:00|2335.9|2333.9|2334.4|2331.4|2338.5|2336.5|2332.3|2329.5|779
1702047600000|2023-12-08 15:00:00|2334.3|2331.3|2335.1|2333.1|2343|2340|2332.2|2329.6|1365
1702047900000|2023-12-08 15:05:00|2335|2333|2337.4|2335.4|2338.3|2336|2330.4|2328.4|1046
1702048200000|2023-12-08 15:10:00|2337.7|2335.7|2342.6|2340.6|2342.9|2340.9|2337.2|2335.2|1056
1702048500000|2023-12-08 15:15:00|2342.7|2340.7|2349.3|2347.3|2351.2|2349.2|2341.7|2339.4|937
1702048800000|2023-12-08 15:20:00|2349.4|2347.4|2348.7|2346.7|2351.4|2349.2|2345.2|2343.2|877
1702049100000|2023-12-08 15:25:00|2348.8|2346.8|2349.5|2347.5|2352.9|2350.9|2345.2|2343.2|828
1702049400000|2023-12-08 15:30:00|2349.7|2347.7|2352.9|2350.9|2353.5|2351.5|2347.6|2345.2|752
1702049700000|2023-12-08 15:35:00|2352.6|2350.6|2347|2345|2354.8|2352.5|2346.6|2344.6|743
1702050000000|2023-12-08 15:40:00|2347.1|2345.1|2346.7|2344.7|2348.1|2345.8|2344.7|2342.5|660
1702050300000|2023-12-08 15:45:00|2346.5|2344.5|2342.6|2340.6|2346.8|2344.8|2341.6|2339.3|637
1702050600000|2023-12-08 15:50:00|2342.5|2340.5|2341.6|2339.6|2343.9|2341.7|2340.5|2338.3|654
1702050900000|2023-12-08 15:55:00|2341.7|2339.7|2343|2341|2344|2342|2340.6|2338.4|592
1702051200000|2023-12-08 16:00:00|2343.2|2341.2|2336.8|2334.8|2344.5|2342.5|2336.4|2334.4|820
1702051500000|2023-12-08 16:05:00|2336.9|2334.9|2330.2|2328.2|2337.3|2335.3|2328.4|2326.4|707
1702051800000|2023-12-08 16:10:00|2330|2328|2323.1|2321.1|2330.1|2328.1|2318.6|2316.6|829
1702052100000|2023-12-08 16:15:00|2323.2|2321.2|2321.8|2319.8|2323.5|2321.5|2318.4|2316.4|767
1702052400000|2023-12-08 16:20:00|2322.7|2320.7|2316.6|2314.6|2322.9|2320.9|2316.3|2314.3|692
1702052700000|2023-12-08 16:25:00|2316.5|2314.5|2317.4|2315.4|2318|2316|2313.4|2311.4|693
1702053000000|2023-12-08 16:30:00|2317.3|2315.3|2313.7|2311.7|2318.5|2316.5|2313.3|2311.3|590
1702053300000|2023-12-08 16:35:00|2313.8|2311.8|2312.5|2310.5|2315.9|2313.9|2311.6|2309.6|569
1702053600000|2023-12-08 16:40:00|2312.8|2310.8|2313.9|2311.9|2314.8|2312.8|2310.5|2308.4|555
1702053900000|2023-12-08 16:45:00|2314|2312|2312.5|2310.5|2315.7|2313.2|2310.5|2308.5|510
1702054200000|2023-12-08 16:50:00|2312.6|2310.6|2315.7|2313.7|2316.3|2314.3|2311.2|2309.2|486
1702054500000|2023-12-08 16:55:00|2315.6|2313.6|2315.4|2313.4|2316.6|2314.6|2313.3|2311.3|548
1702054800000|2023-12-08 17:00:00|2314.9|2312.9|2310.3|2308.3|2315.9|2313.9|2310|2308|564
1702055100000|2023-12-08 17:05:00|2310.2|2308.2|2305.1|2303.1|2310.8|2308.8|2304.6|2302.6|887
1702055400000|2023-12-08 17:10:00|2305|2303|2301.5|2299.5|2306.1|2304.1|2301.4|2299.4|701
1702055700000|2023-12-08 17:15:00|2301.4|2299.4|2304.6|2302.6|2305.5|2303.2|2300.3|2298.3|652
1702056000000|2023-12-08 17:20:00|2304.7|2302.7|2300.8|2298.8|2306.7|2304.7|2300.4|2298.4|520
1702056300000|2023-12-08 17:25:00|2300.5|2298.5|2299.4|2297.4|2301.1|2299.1|2296.6|2294.6|497
1702056600000|2023-12-08 17:30:00|2299|2297|2301.9|2299.9|2302|2300|2297.5|2295.5|563
1702056900000|2023-12-08 17:35:00|2302|2300|2302.1|2300.1|2303|2301|2298.8|2296.8|434
1702057200000|2023-12-08 17:40:00|2301.9|2299.9|2300.9|2298.9|2302.5|2300.5|2300.3|2298.3|478
1702057500000|2023-12-08 17:45:00|2300.8|2298.8|2301.1|2299.1|2303.5|2301.5|2300.7|2298.6|521
1702057800000|2023-12-08 17:50:00|2301.3|2299.3|2297.9|2295.9|2303.5|2301.4|2297.4|2295.4|495
1702058100000|2023-12-08 17:55:00|2298|2296|2299.1|2297.1|2299.5|2297.5|2296.9|2294.9|472
1702058400000|2023-12-08 18:00:00|2298.9|2296.9|2297.8|2295.8|2300|2298|2297.5|2295.3|415
1702058700000|2023-12-08 18:05:00|2297.9|2295.9|2296.4|2294.4|2298.6|2296.6|2296|2294|417
1702059000000|2023-12-08 18:10:00|2296.5|2294.5|2297.2|2295.2|2298.3|2296.3|2295.2|2293.2|374
1702059300000|2023-12-08 18:15:00|2297.1|2295.1|2298.4|2296.4|2300.2|2298.2|2296.9|2294.9|411
1702059600000|2023-12-08 18:20:00|2298.5|2296.5|2298.5|2296.5|2300.8|2298.8|2297.9|2295.9|444
1702059900000|2023-12-08 18:25:00|2298.6|2296.6|2297.7|2295.7|2299.3|2297.1|2296.4|2293.8|388
1702060200000|2023-12-08 18:30:00|2297.8|2295.8|2300.5|2298.5|2300.7|2298.7|2297.8|2295.8|313
1702060500000|2023-12-08 18:35:00|2300.6|2298.6|2304|2302|2304|2302|2300.1|2298.1|246
1702060800000|2023-12-08 18:40:00|2303.9|2301.9|2302.8|2300.8|2305.1|2303.1|2302.2|2300.2|338
1702061100000|2023-12-08 18:45:00|2303|2301|2304.7|2302.7|2304.9|2302.9|2303|2301|319
1702061400000|2023-12-08 18:50:00|2304.2|2302.2|2299.7|2297.7|2304.6|2302.6|2299.3|2297.1|302
1702061700000|2023-12-08 18:55:00|2299.8|2297.8|2300|2298|2300.3|2298.2|2298.8|2296.6|252
1702062000000|2023-12-08 19:00:00|2299.9|2297.9|2300.3|2298.3|2301.9|2299.9|2299.1|2297.1|363
1702062300000|2023-12-08 19:05:00|2300.2|2298.2|2302.1|2300.1|2302.6|2300.6|2300.1|2298.1|302
1702062600000|2023-12-08 19:10:00|2302.2|2300.2|2303.4|2301.4|2303.7|2301.7|2301.4|2299.4|300
1702062900000|2023-12-08 19:15:00|2304|2302|2302.8|2300.8|2304.4|2302.4|2302.2|2300.2|291
1702063200000|2023-12-08 19:20:00|2302.9|2300.9|2305.2|2303.2|2305.6|2303.6|2302.8|2300.4|252
1702063500000|2023-12-08 19:25:00|2305.1|2303.1|2304.8|2302.8|2306.2|2304.2|2304.4|2302|221
1702063800000|2023-12-08 19:30:00|2304.6|2302.6|2305.8|2303.8|2306.3|2304.3|2304.3|2302.3|293
1702064100000|2023-12-08 19:35:00|2305.9|2303.9|2305.1|2303.1|2306|2304|2304.4|2302.4|244
1702064400000|2023-12-08 19:40:00|2305|2303|2303.9|2301.9|2305.1|2303.1|2303.3|2301.3|174
1702064700000|2023-12-08 19:45:00|2304|2302|2302.5|2300.5|2305.3|2303.3|2302.2|2300.2|198
1702065000000|2023-12-08 19:50:00|2302.6|2300.6|2303.5|2301.5|2304.3|2302.3|2301.9|2299.9|250
1702065300000|2023-12-08 19:55:00|2303.6|2301.6|2304.9|2302.9|2305|2303|2303.1|2301.1|266
1702065600000|2023-12-08 20:00:00|2305|2303|2304.4|2302.4|2305|2303|2303.6|2301.6|210
1702065900000|2023-12-08 20:05:00|2304.5|2302.5|2304.5|2302.5|2305.1|2303.1|2302.9|2300.9|197
1702066200000|2023-12-08 20:10:00|2304.6|2302.6|2304.5|2302.5|2305.6|2303.6|2304.2|2302.2|172
1702066500000|2023-12-08 20:15:00|2304.4|2302.4|2304.5|2302.5|2305.4|2303.4|2304.1|2302.1|192
1702066800000|2023-12-08 20:20:00|2304.4|2302.4|2305.9|2303.9|2306.5|2304.5|2304|2302|198
1702067100000|2023-12-08 20:25:00|2306|2304|2304.4|2302.4|2306.1|2304.1|2304.3|2302.3|218
1702067400000|2023-12-08 20:30:00|2304.5|2302.5|2303|2301|2304.5|2302.5|2302.5|2300.5|212
1702067700000|2023-12-08 20:35:00|2303.1|2301.1|2304|2302|2304.4|2302.4|2302.7|2300.7|183
1702068000000|2023-12-08 20:40:00|2304.3|2302.3|2303.9|2301.9|2304.6|2302.4|2303.3|2301.2|168
1702068300000|2023-12-08 20:45:00|2303.8|2301.8|2304|2302|2304.5|2302.5|2303.5|2301.5|216
1702068600000|2023-12-08 20:50:00|2304.1|2302.1|2304|2302|2304.1|2302.1|2303.2|2301.2|209
1702068900000|2023-12-08 20:55:00|2304.1|2302.1|2304|2302|2304.3|2302.3|2303.4|2301.4|220
1702069200000|2023-12-08 21:00:00|2304.1|2302.1|2303.7|2301.7|2304.6|2302.3|2303.4|2301|259
1702069500000|2023-12-08 21:05:00|2304|2301|2302.8|2299.8|2304.3|2301.8|2302.8|2299.8|60
1702069800000|2023-12-08 21:10:00|2302.9|2299.9|2302.4|2299.4|2303.1|2300.1|2301.8|2298.8|57
1702070100000|2023-12-08 21:15:00|2302.6|2299.6|2303|2300|2304.3|2301.3|2302.6|2299.6|136
1702070400000|2023-12-08 21:20:00|2303.1|2300.1|2303.2|2300.2|2303.8|2300.8|2302.8|2299.8|96
1702070700000|2023-12-08 21:25:00|2303.5|2300.5|2303.8|2300.8|2304.3|2301.3|2303|2300|131
1702071000000|2023-12-08 21:30:00|2303.7|2300.7|2303.6|2300.6|2304.2|2301.2|2303.4|2300.4|177
1702071300000|2023-12-08 21:35:00|2303.5|2300.5|2302.8|2299.8|2304|2301|2301.9|2298.9|194
1702071600000|2023-12-08 21:40:00|2302.7|2299.7|2301.6|2298.6|2302.9|2299.9|2301.4|2298.4|186
1702071900000|2023-12-08 21:45:00|2301.9|2298.9|2300.4|2297.4|2302|2299|2300.4|2297.4|203
1702072200000|2023-12-08 21:50:00|2300.7|2297.7|2301.8|2298.8|2302.1|2299.1|2300.3|2297.3|324
1702072500000|2023-12-08 21:55:00|2301.6|2298.6|2302.1|2299.1|2302.7|2299.7|2300.4|2297.4|208
1702249200000|2023-12-10 23:00:00|2303.5|2300.5|2304.9|2301.9|2305.2|2302.2|2302.3|2298.4|167
1702249500000|2023-12-10 23:05:00|2305.1|2302.1|2306.6|2303.6|2307.6|2304.6|2304.6|2301.6|140
1702249800000|2023-12-10 23:10:00|2306.7|2303.7|2304.8|2301.8|2306.8|2304|2304.8|2301.8|164
1702250100000|2023-12-10 23:15:00|2304.9|2301.9|2304.9|2301.9|2305.5|2302.5|2304.7|2301.7|155
1702250400000|2023-12-10 23:20:00|2304.8|2301.8|2304.5|2301.5|2305|2302|2304|2301|133
1702250700000|2023-12-10 23:25:00|2304.4|2301.4|2304.7|2301.7|2305|2302.2|2303.7|2300.7|140
1702251000000|2023-12-10 23:30:00|2304.4|2301.4|2304.2|2301.2|2305.1|2302.1|2303|2300|129
1702251300000|2023-12-10 23:35:00|2304.3|2301.3|2303.7|2300.7|2304.9|2302.4|2303.2|2300.2|122
1702251600000|2023-12-10 23:40:00|2303.8|2300.8|2305.4|2302.4|2305.4|2302.4|2303.4|2300.4|132
1702251900000|2023-12-10 23:45:00|2305.3|2302.3|2306.7|2303.7|2306.7|2303.9|2304.2|2301.7|113
1702252200000|2023-12-10 23:50:00|2306.2|2304.2|2306.8|2304.8|2307.4|2305|2306.2|2303.7|94
1702252500000|2023-12-10 23:55:00|2306.7|2304.7|2307.7|2305.7|2308.2|2305.8|2306.2|2303.7|105
1702252800000|2023-12-11 00:00:00|2307.6|2305.6|2308.9|2305.9|2309.8|2307.3|2307.1|2304.4|257
1702253100000|2023-12-11 00:05:00|2308.8|2305.8|2308.7|2305.7|2309.4|2306.9|2307.8|2305.4|200
1702253400000|2023-12-11 00:10:00|2308.4|2305.4|2309.4|2306.4|2309.4|2306.8|2304.9|2302.3|253
1702253700000|2023-12-11 00:15:00|2309.3|2306.3|2308.8|2305.8|2309.4|2306.9|2307.8|2305.2|178
1702254000000|2023-12-11 00:20:00|2308.7|2305.7|2308.8|2305.8|2309.1|2306.7|2307.6|2305.2|156
1702254300000|2023-12-11 00:25:00|2308.4|2306.4|2306.5|2303.5|2309.1|2306.4|2305.1|2302.5|258
1702254600000|2023-12-11 00:30:00|2306.4|2303.4|2307.1|2304.1|2307.7|2305.4|2304.9|2302.5|205
1702254900000|2023-12-11 00:35:00|2307|2304|2306.6|2304.6|2307.3|2304.8|2305.6|2303.6|138
1702255200000|2023-12-11 00:40:00|2306.7|2304.7|2305.8|2302.8|2307.2|2304.7|2304.2|2301.7|173
1702255500000|2023-12-11 00:45:00|2305.9|2302.9|2305.1|2303.1|2306.2|2303.6|2304.7|2302.3|142
1702255800000|2023-12-11 00:50:00|2305.4|2302.4|2302.7|2300.7|2305.4|2302.8|2302|2299.4|236
1702256100000|2023-12-11 00:55:00|2302.6|2300.6|2302.5|2299.5|2303.9|2301.5|2301.4|2298.8|239
1702256400000|2023-12-11 01:00:00|2302.6|2299.6|2296.1|2294.1|2303.5|2301|2295|2292.5|785
1702256700000|2023-12-11 01:05:00|2296.2|2294.2|2299.8|2296.8|2299.8|2297.3|2293.5|2291.1|787
1702257000000|2023-12-11 01:10:00|2299.6|2296.6|2301.9|2299.9|2301.9|2299.9|2297.9|2294.9|439
1702257300000|2023-12-11 01:15:00|2301.7|2299.7|2303.3|2301.3|2303.8|2301.3|2299|2296.5|657
1702257600000|2023-12-11 01:20:00|2303.4|2301.4|2306.9|2303.9|2307.3|2304.9|2302.6|2300.4|446
1702257900000|2023-12-11 01:25:00|2307|2304|2306|2304|2307|2304.4|2304.3|2301.9|356
1702258200000|2023-12-11 01:30:00|2306.1|2304.1|2305.7|2302.7|2306.2|2304.2|2302.4|2300.4|454
1702258500000|2023-12-11 01:35:00|2305.6|2302.6|2309|2307|2310.6|2308.2|2305.3|2302.6|502
1702258800000|2023-12-11 01:40:00|2309.1|2307.1|2306.2|2304.2|2311.9|2309.3|2306|2304|484
1702259100000|2023-12-11 01:45:00|2306.1|2304.1|2306.5|2304.5|2308.3|2305.9|2305.4|2303.1|405
1702259400000|2023-12-11 01:50:00|2307.1|2305.1|2305.7|2302.7|2308.7|2306.3|2304.8|2302.7|340
1702259700000|2023-12-11 01:55:00|2305.6|2302.6|2306.3|2304.3|2307.4|2305|2304.7|2302.6|314
1702260000000|2023-12-11 02:00:00|2306.2|2304.2|2307.6|2304.6|2307.6|2305.1|2304.5|2301.6|309
1702260300000|2023-12-11 02:05:00|2307.5|2304.5|2307.4|2305.4|2308.6|2306.5|2305.6|2303.3|271
1702260600000|2023-12-11 02:10:00|2307.5|2305.5|2305.4|2303.4|2308.1|2305.9|2305|2303|396
1702260900000|2023-12-11 02:15:00|2305.6|2303.6|2304.5|2302.5|2306.5|2304.5|2304.2|2301.7|212
1702261200000|2023-12-11 02:20:00|2304.4|2302.4|2302.7|2299.7|2304.6|2302.6|2301.5|2299.1|197
1702261500000|2023-12-11 02:25:00|2302.8|2299.8|2301|2299|2302.8|2300.6|2300.9|2298.9|202
1702261800000|2023-12-11 02:30:00|2301.2|2299.2|2300.2|2298.2|2303.2|2300.9|2299.8|2297.8|375
1702262100000|2023-12-11 02:35:00|2300.3|2298.3|2298|2296|2302|2299.5|2297.2|2295.2|279
1702262400000|2023-12-11 02:40:00|2298.1|2296.1|2301.6|2299.6|2302.2|2299.7|2298|2296|309
1702262700000|2023-12-11 02:45:00|2301.5|2299.5|2302.7|2299.7|2302.8|2300.4|2299.5|2297.2|318
1702263000000|2023-12-11 02:50:00|2302.6|2299.6|2301.5|2299.5|2303|2300.4|2300.8|2298.6|207
1702263300000|2023-12-11 02:55:00|2301.7|2299.7|2299.4|2297.4|2301.9|2299.9|2298.9|2296.7|275
1702263600000|2023-12-11 03:00:00|2299.6|2297.6|2300.4|2298.4|2300.7|2298.7|2298|2295.6|259
1702263900000|2023-12-11 03:05:00|2300.5|2298.5|2301.6|2298.6|2301.7|2299.5|2300|2297.4|230
1702264200000|2023-12-11 03:10:00|2301.4|2298.4|2299.7|2296.7|2301.7|2299.3|2298.9|2296.6|287
1702264500000|2023-12-11 03:15:00|2299.1|2297.1|2300.4|2298.4|2301.1|2298.6|2298.4|2296.4|217
1702264800000|2023-12-11 03:20:00|2300.3|2298.3|2299.6|2297.6|2300.8|2298.3|2298.2|2295.6|207
1702265100000|2023-12-11 03:25:00|2299.7|2297.7|2300.7|2297.7|2301|2298.4|2299.1|2296.5|166
1702265400000|2023-12-11 03:30:00|2300.6|2297.6|2297.6|2294.6|2300.6|2298.2|2296.7|2294.2|219
1702265700000|2023-12-11 03:35:00|2297.5|2294.5|2297.1|2294.1|2297.9|2295.2|2295.3|2292.9|212
1702266000000|2023-12-11 03:40:00|2297.2|2294.2|2296.2|2293.2|2297.4|2295.1|2295.1|2292.6|173
1702266300000|2023-12-11 03:45:00|2296.4|2293.4|2296|2294|2297.4|2294.6|2293.7|2291.3|259
1702266600000|2023-12-11 03:50:00|2296.1|2294.1|2297.3|2295.3|2298.4|2296.1|2295.6|2293.1|207
1702266900000|2023-12-11 03:55:00|2297.7|2294.7|2296.7|2294.7|2297.8|2295.5|2296.5|2294.2|121
1702267200000|2023-12-11 04:00:00|2296.9|2294.9|2294.7|2292.7|2297.2|2294.9|2294.1|2291.5|196
1702267500000|2023-12-11 04:05:00|2294.5|2292.5|2295.7|2293.7|2296.2|2293.8|2294.5|2292|104
1702267800000|2023-12-11 04:10:00|2295.8|2293.8|2294.5|2292.5|2296.2|2294|2294|2291.5|151
1702268100000|2023-12-11 04:15:00|2294.4|2292.4|2295|2292|2295.7|2293.2|2292.6|2290.1|199
1702268400000|2023-12-11 04:20:00|2294.8|2291.8|2293.8|2291.8|2294.9|2292.9|2293.2|2290.9|152
1702268700000|2023-12-11 04:25:00|2293.9|2291.9|2294.6|2291.6|2295.1|2293.1|2293.9|2291.3|93
1702269000000|2023-12-11 04:30:00|2293.8|2291.8|2294|2292|2294.9|2292.4|2292.6|2290.2|108
1702269300000|2023-12-11 04:35:00|2293.9|2291.9|2294|2292|2294.5|2292.1|2292.8|2290.6|104
1702269600000|2023-12-11 04:40:00|2294.5|2291.5|2293.9|2291.9|2294.6|2292.1|2293.4|2290.9|117
1702269900000|2023-12-11 04:45:00|2294|2292|2294.6|2291.6|2295|2292.3|2293.8|2291.2|88
1702270200000|2023-12-11 04:50:00|2294.7|2291.7|2295|2293|2295.4|2293.3|2293.9|2291.4|101
1702270500000|2023-12-11 04:55:00|2295.1|2293.1|2295.9|2293.9|2296.8|2294.3|2295.1|2292.6|83
1702270800000|2023-12-11 05:00:00|2296|2294|2296.6|2293.6|2297.5|2295.2|2295.3|2292.7|154
1702271100000|2023-12-11 05:05:00|2296.7|2293.7|2298.5|2296.5|2299.1|2296.6|2295.9|2293.3|152
1702271400000|2023-12-11 05:10:00|2298.4|2296.4|2298.7|2296.7|2299.5|2297|2297.9|2295.3|132
1702271700000|2023-12-11 05:15:00|2298.5|2296.5|2298.1|2296.1|2299.4|2296.9|2297.2|2294.6|143
1702272000000|2023-12-11 05:20:00|2298|2296|2298|2296|2299|2296.7|2297.7|2295.3|120
1702272300000|2023-12-11 05:25:00|2298.1|2296.1|2299.5|2297.5|2300.5|2298.5|2297.4|2295.1|160
1702272600000|2023-12-11 05:30:00|2299.6|2297.6|2300.7|2298.7|2301.6|2299.2|2299.4|2297.3|276
1702272900000|2023-12-11 05:35:00|2300.6|2298.6|2302|2299|2302.5|2300.1|2300|2297.8|205
1702273200000|2023-12-11 05:40:00|2302.1|2299.1|2303.7|2300.7|2304.3|2301.7|2301.1|2299.1|264
1702273500000|2023-12-11 05:45:00|2303.1|2301.1|2304.6|2301.6|2304.6|2302.4|2302.8|2300.2|293
1702273800000|2023-12-11 05:50:00|2304.7|2301.7|2303.8|2301.8|2305|2302.5|2303.3|2301.3|199
1702274100000|2023-12-11 05:55:00|2303.7|2301.7|2304.3|2302.3|2304.5|2302.3|2303.4|2301.4|137
1702274400000|2023-12-11 06:00:00|2304.2|2302.2|2303.2|2301.2|2305.5|2303.3|2300.5|2298.2|324
1702274700000|2023-12-11 06:05:00|2303.1|2301.1|2304.5|2302.5|2305.1|2302.8|2302.8|2300.1|337
1702275000000|2023-12-11 06:10:00|2304.2|2302.2|2304.8|2302.8|2305.5|2303.5|2303.3|2301.2|266
1702275300000|2023-12-11 06:15:00|2304.9|2302.9|2305.9|2303.9|2306.8|2304.6|2304.6|2302.6|267
1702275600000|2023-12-11 06:20:00|2305.8|2303.8|2306.4|2303.4|2307.4|2304.8|2305.1|2302.7|190
1702275900000|2023-12-11 06:25:00|2306.3|2303.3|2306.1|2304.1|2308.1|2305.7|2305.9|2303.3|208
1702276200000|2023-12-11 06:30:00|2306.2|2304.2|2306|2303|2306.8|2304.2|2305.2|2302.6|303
1702276500000|2023-12-11 06:35:00|2305.8|2302.8|2305.8|2303.8|2306.3|2304.2|2304.4|2302.2|262
1702276800000|2023-12-11 06:40:00|2305.9|2303.9|2304.8|2302.8|2306.1|2304|2304.3|2301.9|309
1702277100000|2023-12-11 06:45:00|2305.1|2302.1|2304.1|2302.1|2305.5|2303.5|2303.8|2301.8|257
1702277400000|2023-12-11 06:50:00|2304.4|2302.4|2306.5|2304.5|2306.5|2304.5|2303.5|2301.5|265
1702277700000|2023-12-11 06:55:00|2306.6|2304.6|2306.4|2304.4|2308|2306|2306.2|2304|254
1702278000000|2023-12-11 07:00:00|2306.6|2304.6|2305.9|2303.9|2307|2304.6|2304.5|2302.3|243
1702278300000|2023-12-11 07:05:00|2305.7|2303.7|2305.8|2303.8|2306.6|2304.6|2303.6|2301.6|247
1702278600000|2023-12-11 07:10:00|2305.7|2303.7|2308.7|2306.7|2309.7|2307.3|2305.2|2302.9|272
1702278900000|2023-12-11 07:15:00|2308.8|2306.8|2306.7|2304.7|2309.1|2306.9|2306.6|2304.5|291
1702279200000|2023-12-11 07:20:00|2306.8|2304.8|2305.6|2303.6|2308.8|2306.8|2305.2|2302.6|235
1702279500000|2023-12-11 07:25:00|2305.7|2303.7|2307.7|2305.7|2308.8|2306.8|2305.7|2303.7|279
1702279800000|2023-12-11 07:30:00|2307.6|2305.6|2306|2304|2308.4|2306.4|2304.8|2302.5|310
1702280100000|2023-12-11 07:35:00|2305.9|2303.9|2306|2304|2308.9|2306.9|2305.8|2303.3|323
1702280400000|2023-12-11 07:40:00|2306.1|2304.1|2306.5|2304.5|2308.1|2305.8|2304.7|2302.4|723
1702280700000|2023-12-11 07:45:00|2306.6|2304.6|2302.9|2300.9|2307.4|2305.2|2302.7|2300.7|435
1702281000000|2023-12-11 07:50:00|2302.8|2300.8|2300.6|2298.6|2305.1|2303.1|2300.3|2298.3|417
1702281300000|2023-12-11 07:55:00|2300.3|2298.3|2299.5|2297.5|2301.6|2299.1|2298.3|2296.3|638
1702281600000|2023-12-11 08:00:00|2299.3|2297.3|2300.6|2298.6|2300.8|2298.8|2297.5|2295.5|594
1702281900000|2023-12-11 08:05:00|2300.8|2298.8|2302.3|2300.3|2303.2|2301.2|2300.8|2298.8|495
1702282200000|2023-12-11 08:10:00|2302.4|2300.4|2303.9|2301.9|2304.6|2302.6|2302.1|2300.1|408
1702282500000|2023-12-11 08:15:00|2303.8|2301.8|2302.9|2300.9|2304.4|2302.4|2301|2299|374
1702282800000|2023-12-11 08:20:00|2303|2301|2308.1|2306.1|2308.2|2306.2|2302.9|2300.9|410
1702283100000|2023-12-11 08:25:00|2308.2|2306.2|2307.9|2305.9|2310|2307.9|2307.2|2305.2|415
1702283400000|2023-12-11 08:30:00|2308|2306|2307.5|2305.5|2309.2|2306.6|2305.4|2303.4|420
1702283700000|2023-12-11 08:35:00|2307.1|2305.1|2303.2|2301.2|2307.3|2305.3|2302|2300|358
1702284000000|2023-12-11 08:40:00|2303.3|2301.3|2302.1|2300.1|2304.3|2301.5|2301|2299|292
1702284300000|2023-12-11 08:45:00|2302.2|2300.2|2303.7|2301.7|2303.9|2301.9|2301|2299|358
1702284600000|2023-12-11 08:50:00|2303.6|2301.6|2305.4|2303.4|2306.7|2304.7|2303.6|2301.6|378
1702284900000|2023-12-11 08:55:00|2305.3|2303.3|2305|2303|2305.4|2303.4|2303.6|2301.6|352
1702285200000|2023-12-11 09:00:00|2305.1|2303.1|2304.3|2302.3|2306.3|2304.3|2304.1|2302.1|342
1702285500000|2023-12-11 09:05:00|2304.4|2302.4|2302.4|2300.4|2305.4|2303.4|2301.7|2299.7|364
1702285800000|2023-12-11 09:10:00|2302.5|2300.5|2298.9|2296.9|2302.5|2300.5|2297.7|2295.7|358
1702286100000|2023-12-11 09:15:00|2298.8|2296.8|2298.4|2296.4|2300.5|2298.5|2298.3|2296.3|386
1702286400000|2023-12-11 09:20:00|2298.5|2296.5|2297.9|2295.9|2299.9|2297.9|2297.5|2295.5|325
1702286700000|2023-12-11 09:25:00|2297.8|2295.8|2298.5|2296.5|2298.6|2296.6|2296.5|2294.4|374
1702287000000|2023-12-11 09:30:00|2298.3|2296.3|2295.4|2293.4|2298.3|2296.3|2295.3|2293.3|321
1702287300000|2023-12-11 09:35:00|2295.5|2293.5|2293.9|2291.9|2296.5|2294.3|2293.6|2291.6|405
1702287600000|2023-12-11 09:40:00|2294.1|2292.1|2291.3|2289.3|2294.2|2292.2|2290.4|2288.4|310
1702287900000|2023-12-11 09:45:00|2291.1|2289.1|2290.9|2288.9|2294.2|2292.2|2290.5|2288.3|396
1702288200000|2023-12-11 09:50:00|2290.7|2288.7|2288.8|2286.8|2290.9|2288.9|2288.3|2285.8|435
1702288500000|2023-12-11 09:55:00|2288.9|2286.9|2291|2289|2292.2|2290.2|2288.6|2286.6|386
1702288800000|2023-12-11 10:00:00|2291.2|2289.2|2293.5|2291.5|2293.6|2291.6|2290.4|2288.4|315
1702289100000|2023-12-11 10:05:00|2293.4|2291.4|2292.4|2290.4|2293.7|2291.7|2291.2|2289.2|327
1702289400000|2023-12-11 10:10:00|2292.5|2290.5|2294.1|2292.1|2294.7|2292.7|2292|2290|255
1702289700000|2023-12-11 10:15:00|2294|2292|2293.3|2291.3|2295.3|2293.3|2292.3|2290.3|316
1702290000000|2023-12-11 10:20:00|2293.2|2291.2|2292.6|2290.6|2293.7|2291.7|2291.8|2289.8|283
1702290300000|2023-12-11 10:25:00|2292.4|2290.4|2291.9|2289.9|2293.6|2291.6|2291.7|2289.7|266
1702290600000|2023-12-11 10:30:00|2291.8|2289.8|2291.5|2289.5|2292.8|2290.8|2291.2|2289.2|299
1702290900000|2023-12-11 10:35:00|2291.3|2289.3|2291.8|2289.8|2292.2|2290.2|2290.8|2288.8|274
1702291200000|2023-12-11 10:40:00|2292|2290|2292.6|2290.6|2293.4|2291.4|2291.6|2289.3|274
1702291500000|2023-12-11 10:45:00|2292.4|2290.4|2292.4|2290.4|2293.6|2291.6|2291.8|2289.8|247
1702291800000|2023-12-11 10:50:00|2292.3|2290.3|2292.6|2290.6|2293|2291|2291.3|2289.3|269
1702292100000|2023-12-11 10:55:00|2292.7|2290.7|2290.5|2288.5|2293|2291|2289.8|2287.6|282
1702292400000|2023-12-11 11:00:00|2290.4|2288.4|2292.5|2290.5|2293|2291|2289.7|2287.3|344
1702292700000|2023-12-11 11:05:00|2292.4|2290.4|2289.9|2287.9|2292.6|2290.6|2289.4|2287.4|235
1702293000000|2023-12-11 11:10:00|2290.1|2288.1|2291.5|2289.5|2291.6|2289.6|2289.8|2287.8|213
1702293300000|2023-12-11 11:15:00|2291.4|2289.4|2288.6|2286.6|2291.9|2289.9|2288.5|2286.1|193
1702293600000|2023-12-11 11:20:00|2288.5|2286.5|2288|2286|2290.1|2287.7|2287.7|2285.7|305
1702293900000|2023-12-11 11:25:00|2288.1|2286.1|2288.8|2286.8|2289.2|2287.1|2287.7|2285.2|203
1702294200000|2023-12-11 11:30:00|2288.7|2286.7|2288.8|2286.8|2289.5|2287.5|2288.1|2286.1|235
1702294500000|2023-12-11 11:35:00|2288.7|2286.7|2289.8|2287.8|2290.5|2288.5|2288.6|2286.6|260
1702294800000|2023-12-11 11:40:00|2289.7|2287.7|2291.6|2289.6|2292.2|2290.2|2289.5|2287.5|240
1702295100000|2023-12-11 11:45:00|2291.5|2289.5|2290.8|2288.8|2291.8|2289.8|2290.3|2288.3|183
1702295400000|2023-12-11 11:50:00|2290.7|2288.7|2291.8|2288.8|2291.9|2289.6|2290|2288|254
1702295700000|2023-12-11 11:55:00|2291.7|2288.7|2292.2|2290.2|2293.2|2291.2|2291.1|2288.6|196
1702296000000|2023-12-11 12:00:00|2292.1|2290.1|2293.7|2291.7|2294.4|2292.4|2291.2|2288.8|320
1702296300000|2023-12-11 12:05:00|2293.9|2291.9|2293|2291|2295.1|2293.1|2292.2|2290|267
1702296600000|2023-12-11 12:10:00|2293.8|2290.8|2293.6|2291.6|2294.8|2292.6|2292.2|2290.2|208
1702296900000|2023-12-11 12:15:00|2293.7|2291.7|2295.5|2293.5|2297.6|2295.3|2293.5|2291.5|251
1702297200000|2023-12-11 12:20:00|2295.6|2293.6|2294.7|2292.7|2297.1|2294.4|2294.5|2292.5|231
1702297500000|2023-12-11 12:25:00|2294.8|2292.8|2293.6|2291.6|2295.1|2292.9|2293.4|2291.4|243
1702297800000|2023-12-11 12:30:00|2293.7|2291.7|2294.9|2292.9|2295.6|2293.6|2293.7|2291.7|255
1702298100000|2023-12-11 12:35:00|2295.1|2293.1|2295.9|2293.9|2296.4|2294.4|2294.9|2292.9|198
1702298400000|2023-12-11 12:40:00|2295.8|2293.8|2296.2|2294.2|2296.8|2294.8|2295.6|2293.6|148
1702298700000|2023-12-11 12:45:00|2296.1|2294.1|2296|2294|2297.2|2294.6|2295|2293|206
1702299000000|2023-12-11 12:50:00|2296.1|2294.1|2295.6|2293.6|2296.6|2294.6|2295.1|2293.1|139
1702299300000|2023-12-11 12:55:00|2295.7|2293.7|2297.8|2295.8|2298.4|2296.4|2295.1|2293.1|237
1702299600000|2023-12-11 13:00:00|2297.9|2295.9|2298.1|2296.1|2299.3|2297.3|2294.3|2292.3|487
1702299900000|2023-12-11 13:05:00|2298.2|2296.2|2295.1|2293.1|2299.2|2297.2|2292.7|2290.7|464
1702300200000|2023-12-11 13:10:00|2295|2293|2295.3|2293.3|2297|2294.7|2293.8|2291.4|485
1702300500000|2023-12-11 13:15:00|2295.2|2293.2|2294.6|2292.6|2296.7|2294.7|2293.7|2291.5|481
1702300800000|2023-12-11 13:20:00|2294.7|2292.7|2299|2297|2299.6|2297.6|2294.6|2292.6|797
1702301100000|2023-12-11 13:25:00|2298.9|2296.9|2291.8|2288.8|2298.9|2296.9|2289.4|2287.4|705
1702301400000|2023-12-11 13:30:00|2292.1|2289.1|2288.6|2286.6|2292.1|2289.6|2285.8|2283.4|668
1702301700000|2023-12-11 13:35:00|2288.7|2286.7|2292.6|2290.6|2296.2|2294.2|2288.2|2286.2|575
1702302000000|2023-12-11 13:40:00|2292.5|2290.5|2289|2287|2294.9|2292.9|2288.4|2286.4|520
1702302300000|2023-12-11 13:45:00|2289.4|2287.4|2291.4|2289.4|2292.8|2290.8|2289.4|2287.4|401
1702302600000|2023-12-11 13:50:00|2291.5|2289.5|2290.4|2288.4|2292.5|2290.5|2288.9|2286.9|482
1702302900000|2023-12-11 13:55:00|2290.3|2288.3|2292.5|2290.5|2293.8|2291.8|2290.2|2288.2|535
1702303200000|2023-12-11 14:00:00|2293|2291|2289.5|2287.5|2293.1|2291.1|2289.3|2287.3|586
1702303500000|2023-12-11 14:05:00|2289.4|2287.4|2288.8|2286.8|2290.7|2288.7|2285.9|2283.9|562
1702303800000|2023-12-11 14:10:00|2289|2287|2290.9|2288.9|2292.4|2290.4|2288.2|2286.2|399
1702304100000|2023-12-11 14:15:00|2291|2289|2288|2286|2291.8|2289.8|2288|2286|517
1702304400000|2023-12-11 14:20:00|2288.2|2286.2|2287.7|2285.7|2289.8|2287.8|2287.1|2285|508
1702304700000|2023-12-11 14:25:00|2287.5|2285.5|2290|2288|2292.4|2290.4|2287.5|2285.5|510
1702305000000|2023-12-11 14:30:00|2289.1|2287.1|2284.3|2282.3|2291|2289|2282.3|2280.3|971
1702305300000|2023-12-11 14:35:00|2284.1|2282.1|2290.1|2288.1|2292|2289.5|2283.5|2281.5|829
1702305600000|2023-12-11 14:40:00|2290.2|2288.2|2290.8|2288.8|2293|2291|2289.3|2287.1|660
1702305900000|2023-12-11 14:45:00|2291.2|2289.2|2288.7|2286.7|2291.3|2289.3|2286.4|2284.2|655
1702306200000|2023-12-11 14:50:00|2288.6|2286.6|2285|2283|2289.1|2287.1|2284.7|2282.5|585
1702306500000|2023-12-11 14:55:00|2285.1|2283.1|2284.3|2281.3|2286.5|2284.2|2279.4|2277|719
1702306800000|2023-12-11 15:00:00|2283.4|2280.4|2282.3|2280.3|2284.4|2282.3|2280.9|2278.7|787
1702307100000|2023-12-11 15:05:00|2282.2|2280.2|2283.4|2281.4|2287.2|2285.1|2281.9|2279.5|814
1702307400000|2023-12-11 15:10:00|2283.5|2281.5|2279.5|2277.5|2283.6|2281.5|2278.8|2276.6|682
1702307700000|2023-12-11 15:15:00|2279.6|2277.6|2279.3|2277.3|2281.4|2279.4|2277.6|2275.6|556
1702308000000|2023-12-11 15:20:00|2279.2|2277.2|2276.6|2274.6|2282|2279.9|2276.3|2274.3|667
1702308300000|2023-12-11 15:25:00|2276.8|2274.8|2275.1|2273.1|2278.6|2276|2273.1|2271.1|741
1702308600000|2023-12-11 15:30:00|2275.2|2273.2|2278.2|2275.2|2280.4|2277.9|2274.6|2272.6|693
1702308900000|2023-12-11 15:35:00|2278.1|2275.1|2276.3|2274.3|2278.1|2275.8|2275.5|2273.1|701
1702309200000|2023-12-11 15:40:00|2276|2274|2277.1|2275.1|2278.9|2276.7|2273.8|2271.8|742
1702309500000|2023-12-11 15:45:00|2277.3|2275.3|2278.3|2275.3|2279.2|2276.8|2276.2|2273.6|742
1702309800000|2023-12-11 15:50:00|2278.2|2275.2|2278.1|2275.1|2278.3|2276|2275.7|2272.9|626
1702310100000|2023-12-11 15:55:00|2277.7|2275.7|2276.4|2273.4|2278.3|2276|2275.3|2272.8|665
1702310400000|2023-12-11 16:00:00|2275.6|2273.6|2278.2|2275.2|2279.8|2277.3|2274.7|2272.3|773
1702310700000|2023-12-11 16:05:00|2278.5|2275.5|2275.5|2273.5|2279.7|2277|2275.3|2272.4|638
1702311000000|2023-12-11 16:10:00|2275.4|2273.4|2279.7|2276.7|2279.7|2277.3|2275.3|2272.9|586
1702311300000|2023-12-11 16:15:00|2279.4|2277.4|2276.6|2274.6|2280.6|2278.1|2275.6|2273.1|632
1702311600000|2023-12-11 16:20:00|2276.4|2274.4|2276.2|2273.2|2279.5|2276.9|2275.7|2273|655
1702311900000|2023-12-11 16:25:00|2276.1|2273.1|2278.1|2275.1|2278.7|2276.2|2274.3|2272|652
1702312200000|2023-12-11 16:30:00|2277.6|2275.6|2279.2|2276.2|2280.2|2277.6|2275.2|2272.8|563
1702312500000|2023-12-11 16:35:00|2279.1|2276.1|2279.3|2276.3|2282.1|2279.1|2276.6|2273.9|626
1702312800000|2023-12-11 16:40:00|2279|2276|2278|2275|2280.4|2277.5|2277.4|2274.8|614
1702313100000|2023-12-11 16:45:00|2277.5|2275.5|2278.4|2275.4|2279.5|2276.8|2276.4|2273.8|486
1702313400000|2023-12-11 16:50:00|2278.5|2275.5|2280.1|2277.1|2281|2278.6|2278.2|2275.2|390
1702313700000|2023-12-11 16:55:00|2280.2|2277.2|2279.1|2276.1|2281|2278.2|2278.5|2276|436
1702314000000|2023-12-11 17:00:00|2279|2276|2280.2|2278.2|2281.1|2278.4|2278.4|2275.9|307
1702314300000|2023-12-11 17:05:00|2280.4|2278.4|2277.4|2274.4|2281.3|2278.8|2276.7|2274.1|384
1702314600000|2023-12-11 17:10:00|2277.3|2274.3|2276.2|2274.2|2277.8|2275.4|2276.2|2273.4|331
1702314900000|2023-12-11 17:15:00|2276.7|2273.7|2274.7|2272.7|2277.3|2274.7|2274.6|2271.8|334
1702315200000|2023-12-11 17:20:00|2274.8|2272.8|2275.3|2272.3|2276.5|2274.1|2274.4|2271.8|263
1702315500000|2023-12-11 17:25:00|2275.4|2272.4|2275.6|2272.6|2276.3|2273.7|2273.3|2270.8|298
1702315800000|2023-12-11 17:30:00|2275.7|2272.7|2276.6|2273.6|2276.9|2274.2|2274.9|2272.1|306
1702316100000|2023-12-11 17:35:00|2276.5|2273.5|2277.9|2274.9|2278.2|2275.4|2276.2|2273.5|220
1702316400000|2023-12-11 17:40:00|2277.8|2274.8|2278|2276|2278.7|2276.5|2277.4|2274.4|212
1702316700000|2023-12-11 17:45:00|2278.1|2276.1|2275.5|2272.5|2278.7|2276.3|2274.8|2272.4|205
1702317000000|2023-12-11 17:50:00|2275.4|2272.4|2274.4|2271.4|2276.1|2273.6|2273.7|2271.2|312
1702317300000|2023-12-11 17:55:00|2274.5|2271.5|2276.5|2273.5|2277.1|2274.7|2273.3|2270.9|376
1702317600000|2023-12-11 18:00:00|2276.3|2273.3|2276.5|2273.5|2276.8|2273.9|2273.9|2270.9|500
1702317900000|2023-12-11 18:05:00|2276.4|2273.4|2276|2273|2278.4|2275.8|2275.7|2272.8|366
1702318200000|2023-12-11 18:10:00|2276.1|2273.1|2279.3|2276.3|2279.4|2276.6|2275.9|2272.9|315
1702318500000|2023-12-11 18:15:00|2279.4|2276.4|2275.8|2272.8|2279.7|2276.7|2275.1|2272.6|281
1702318800000|2023-12-11 18:20:00|2275.7|2272.7|2277.3|2274.3|2277.4|2274.4|2275|2272|267
1702319100000|2023-12-11 18:25:00|2277.4|2274.4|2279.5|2276.5|2279.8|2277.1|2277.4|2274.4|370
1702319400000|2023-12-11 18:30:00|2279.4|2277.4|2285.4|2283.4|2285.6|2283.4|2279.4|2277.4|326
1702319700000|2023-12-11 18:35:00|2285.3|2283.3|2283.9|2280.9|2285.9|2283.3|2283.8|2280.8|296
1702320000000|2023-12-11 18:40:00|2284|2281|2285.7|2282.7|2286.4|2283.9|2283.8|2280.8|185
1702320300000|2023-12-11 18:45:00|2285.3|2282.3|2286.6|2283.6|2287|2284|2284.6|2282.2|165
1702320600000|2023-12-11 18:50:00|2286.5|2283.5|2288.9|2285.9|2289|2286.3|2285.8|2283.4|265
1702320900000|2023-12-11 18:55:00|2289|2286|2288.7|2286.7|2289.2|2287.1|2286.8|2284.4|242
1702321200000|2023-12-11 19:00:00|2288.6|2286.6|2290.3|2287.3|2290.8|2288.3|2288.6|2286.6|216
1702321500000|2023-12-11 19:05:00|2289.4|2287.4|2290.1|2287.1|2291.2|2288.7|2289.1|2286.4|155
1702321800000|2023-12-11 19:10:00|2290.2|2287.2|2287.6|2284.6|2290.4|2287.4|2287.4|2284.4|151
1702322100000|2023-12-11 19:15:00|2287.5|2284.5|2287.3|2285.3|2288.3|2285.8|2287.2|2284.2|167
1702322400000|2023-12-11 19:20:00|2287.4|2285.4|2286.2|2283.2|2288.2|2285.7|2285.2|2282.4|168
1702322700000|2023-12-11 19:25:00|2286.3|2283.3|2287.3|2284.3|2287.7|2285.1|2285.8|2283.1|188
1702323000000|2023-12-11 19:30:00|2287.2|2284.2|2286.7|2283.7|2288.4|2285.4|2286|2283.6|123
1702323300000|2023-12-11 19:35:00|2286.6|2283.6|2285.8|2282.8|2286.6|2284.1|2284.8|2282.1|154
1702323600000|2023-12-11 19:40:00|2285.9|2282.9|2286.1|2283.1|2286.2|2283.2|2284.4|2281.8|120
1702323900000|2023-12-11 19:45:00|2286|2283|2284.2|2282.2|2286.2|2283.6|2283.6|2281.2|147
1702324200000|2023-12-11 19:50:00|2284.3|2282.3|2285.4|2283.4|2286.1|2283.5|2284|2281.5|203
1702324500000|2023-12-11 19:55:00|2285.3|2283.3|2286|2283|2286.1|2283.7|2285|2282.7|183
1702324800000|2023-12-11 20:00:00|2286.2|2283.2|2285.8|2282.8|2287.5|2284.8|2285.3|2282.8|73
1702325100000|2023-12-11 20:05:00|2285.9|2282.9|2286.2|2283.2|2286.8|2284.1|2285.8|2282.9|83
1702325400000|2023-12-11 20:10:00|2285.4|2283.4|2285.3|2282.3|2286.2|2283.7|2283.9|2281.3|135
1702325700000|2023-12-11 20:15:00|2285.2|2282.2|2285.3|2282.3|2285.4|2282.8|2284.2|2281.6|147
1702326000000|2023-12-11 20:20:00|2285.2|2282.2|2284.2|2282.2|2285.3|2282.7|2283.7|2281.4|172
1702326300000|2023-12-11 20:25:00|2284.1|2282.1|2284.8|2281.8|2285|2282.6|2283.9|2281.6|133
1702326600000|2023-12-11 20:30:00|2284.9|2281.9|2283.8|2281.8|2284.9|2282.3|2283.6|2281.2|154
1702326900000|2023-12-11 20:35:00|2283.7|2281.7|2284.2|2282.2|2285.4|2282.7|2283.6|2281.5|172
1702327200000|2023-12-11 20:40:00|2284.1|2282.1|2284.1|2282.1|2284.8|2282.3|2283.7|2281.2|136
1702327500000|2023-12-11 20:45:00|2284|2282|2284.5|2282.5|2285.4|2283.2|2283.8|2281.5|128
1702327800000|2023-12-11 20:50:00|2284.4|2282.4|2285|2283|2285.7|2283.3|2284|2281.6|183
1702328100000|2023-12-11 20:55:00|2284.9|2282.9|2285.2|2282.2|2285.6|2283.2|2284.3|2281.6|227
1702328400000|2023-12-11 21:00:00|2285.3|2282.3|2285.6|2282.6|2285.7|2283.3|2284.5|2281.9|156
1702328700000|2023-12-11 21:05:00|2285.5|2282.5|2285.4|2282.4|2285.8|2283.2|2284.8|2282.1|116
1702329000000|2023-12-11 21:10:00|2285.2|2282.2|2284.3|2281.3|2285.6|2283.2|2283.9|2281.3|92
1702329300000|2023-12-11 21:15:00|2284.5|2281.5|2284.8|2282.8|2285.3|2282.8|2283.8|2281.3|95
1702329600000|2023-12-11 21:20:00|2284.7|2282.7|2284.6|2282.6|2286|2283.4|2284.5|2281.9|96
1702329900000|2023-12-11 21:25:00|2285|2282|2284.6|2281.6|2285.3|2282.7|2283.9|2281.3|64
1702330200000|2023-12-11 21:30:00|2284.3|2281.3|2284.4|2281.4|2284.7|2281.7|2284.2|2281.2|42
1702330500000|2023-12-11 21:35:00|2284.5|2281.5|2284.1|2281.1|2284.9|2282.3|2283.9|2280.9|65
1702330800000|2023-12-11 21:40:00|2284.3|2281.3|2284.2|2281.2|2284.5|2281.9|2283.7|2280.7|82
1702331100000|2023-12-11 21:45:00|2284.1|2281.1|2283.3|2280.3|2284.4|2281.8|2282.9|2279.9|78
1702331400000|2023-12-11 21:50:00|2283.2|2280.2|2283.6|2280.6|2284.2|2281.8|2282.9|2279.9|57
1702331700000|2023-12-11 21:55:00|2284|2281|2283.5|2280.5|2284.2|2281.8|2283.5|2280.5|48
1702335600000|2023-12-11 23:00:00|2283.3|2280.3|2283.4|2280.4|2284.1|2281.1|2282.3|2279.3|78
1702335900000|2023-12-11 23:05:00|2283.3|2280.3|2282.7|2279.7|2283.5|2280.5|2282.2|2279.2|88
1702336200000|2023-12-11 23:10:00|2282.9|2279.9|2283.1|2280.1|2283.5|2280.5|2282.6|2279.6|102
1702336500000|2023-12-11 23:15:00|2282.9|2279.9|2282.8|2279.8|2283.3|2280.3|2282.7|2279.7|74
1702336800000|2023-12-11 23:20:00|2282.9|2279.9|2283|2280|2283.7|2280.7|2282.4|2279.4|125
1702337100000|2023-12-11 23:25:00|2282.9|2279.9|2282.4|2279.4|2283.2|2280.2|2282.4|2279.4|81
1702337400000|2023-12-11 23:30:00|2282.2|2279.2|2282.5|2279.5|2282.8|2279.8|2282|2279|118
1702337700000|2023-12-11 23:35:00|2282.6|2279.6|2283.1|2280.1|2283.6|2280.6|2282|2279|95
1702338000000|2023-12-11 23:40:00|2283|2280|2284|2281|2284.4|2281.6|2282.2|2279.6|98
1702338300000|2023-12-11 23:45:00|2284.2|2281.2|2282.8|2280.8|2284.2|2281.3|2282.8|2280|121
1702338600000|2023-12-11 23:50:00|2282.7|2280.7|2282.7|2279.7|2283.4|2280.7|2282.2|2279.6|96
1702338900000|2023-12-11 23:55:00|2282.8|2279.8|2283.2|2280.2|2283.4|2280.4|2281.7|2279|136
1702339200000|2023-12-12 00:00:00|2283.3|2280.3|2282.3|2279.3|2283.4|2280.4|2281.6|2279.1|147
1702339500000|2023-12-12 00:05:00|2282.6|2279.6|2281.8|2278.8|2282.9|2280.3|2281.3|2278.3|166
1702339800000|2023-12-12 00:10:00|2281.7|2278.7|2282.1|2279.1|2282.2|2279.8|2281|2278.3|112
1702340100000|2023-12-12 00:15:00|2282.2|2279.2|2282.6|2279.6|2282.7|2279.8|2281.2|2278.5|101
1702340400000|2023-12-12 00:20:00|2282.8|2279.8|2283.7|2280.7|2284|2281.3|2282.6|2279.6|144
1702340700000|2023-12-12 00:25:00|2283.6|2280.6|2284.1|2281.1|2284.8|2282.3|2283.1|2280.5|122
1702341000000|2023-12-12 00:30:00|2283.9|2280.9|2284.2|2281.2|2284.6|2281.9|2283.4|2280.6|134
1702341300000|2023-12-12 00:35:00|2284.1|2281.1|2285.1|2283.1|2287.4|2284.4|2284.1|2281.1|319
1702341600000|2023-12-12 00:40:00|2285.6|2282.6|2285.8|2282.8|2286.7|2283.9|2284.7|2282.1|178
1702341900000|2023-12-12 00:45:00|2285.9|2282.9|2285.8|2282.8|2286|2283.1|2284.5|2281.8|205
1702342200000|2023-12-12 00:50:00|2285.7|2282.7|2284.6|2281.6|2285.9|2283.3|2283.6|2281.1|161
1702342500000|2023-12-12 00:55:00|2284.7|2281.7|2285.4|2282.4|2285.9|2283|2284.1|2281.6|235
1702342800000|2023-12-12 01:00:00|2285.2|2282.2|2287.2|2284.2|2287.4|2284.4|2284.2|2281.5|419
1702343100000|2023-12-12 01:05:00|2287.3|2284.3|2287.2|2284.2|2287.6|2285|2285.3|2282.4|356
1702343400000|2023-12-12 01:10:00|2287.3|2284.3|2286|2283|2287.3|2284.7|2284.7|2281.7|266
1702343700000|2023-12-12 01:15:00|2285.9|2282.9|2286.3|2284.3|2287.6|2285.1|2284.2|2281.5|338
1702344000000|2023-12-12 01:20:00|2287|2284|2284.8|2282.8|2287|2284.6|2284|2281.3|310
1702344300000|2023-12-12 01:25:00|2285|2283|2284.9|2282.9|2286.1|2283.5|2284.1|2281.5|260
1702344600000|2023-12-12 01:30:00|2285|2283|2285.1|2283.1|2286.4|2284.2|2284.5|2281.8|301
1702344900000|2023-12-12 01:35:00|2285.3|2282.3|2286.9|2284.9|2287.6|2285.2|2284.7|2282.3|331
1702345200000|2023-12-12 01:40:00|2286.8|2284.8|2283.7|2281.7|2287.2|2285|2283.3|2281.3|257
1702345500000|2023-12-12 01:45:00|2283.5|2281.5|2284.5|2281.5|2284.8|2282.2|2283.2|2280.5|228
1702345800000|2023-12-12 01:50:00|2284.6|2281.6|2286.1|2283.1|2286.4|2283.9|2284.4|2281.6|248
1702346100000|2023-12-12 01:55:00|2286.2|2283.2|2285.3|2282.3|2286.5|2283.9|2284.7|2281.8|167
1702346400000|2023-12-12 02:00:00|2285.2|2282.2|2283.6|2280.6|2285.3|2282.3|2283.1|2280.1|202
1702346700000|2023-12-12 02:05:00|2283.7|2280.7|2285.8|2282.8|2286.8|2283.8|2283.6|2280.6|181
1702347000000|2023-12-12 02:10:00|2286.1|2283.1|2286.1|2283.1|2286.5|2283.6|2285.4|2282.6|169
1702347300000|2023-12-12 02:15:00|2286.2|2283.2|2286.8|2283.8|2287|2284.4|2285.9|2282.9|169
1702347600000|2023-12-12 02:20:00|2286.9|2283.9|2287.3|2284.3|2287.4|2284.4|2285.3|2282.5|147
1702347900000|2023-12-12 02:25:00|2287.5|2284.5|2286.9|2283.9|2287.5|2285|2286.8|2283.8|107
1702348200000|2023-12-12 02:30:00|2286.2|2284.2|2286.5|2283.5|2286.7|2284.2|2285.2|2282.4|162
1702348500000|2023-12-12 02:35:00|2286.6|2283.6|2286.2|2283.2|2287.4|2284.4|2285.8|2282.8|137
1702348800000|2023-12-12 02:40:00|2286|2283|2285.2|2282.2|2286.2|2283.5|2284.4|2281.7|187
1702349100000|2023-12-12 02:45:00|2285.1|2282.1|2284.4|2281.4|2285.3|2282.8|2283.9|2281.3|90
1702349400000|2023-12-12 02:50:00|2284.5|2281.5|2284.4|2281.4|2284.8|2282.1|2284.1|2281.3|100
1702349700000|2023-12-12 02:55:00|2284.5|2281.5|2284.7|2281.7|2285.4|2282.6|2284.2|2281.5|141
1702350000000|2023-12-12 03:00:00|2284.6|2281.6|2285.7|2282.7|2285.8|2282.8|2283.9|2280.9|112
1702350300000|2023-12-12 03:05:00|2285.5|2282.5|2287.6|2284.6|2288.3|2285.6|2285.5|2282.5|180
1702350600000|2023-12-12 03:10:00|2287.4|2284.4|2288.9|2285.9|2289.2|2286.6|2287.2|2284.3|177
1702350900000|2023-12-12 03:15:00|2288.5|2286.5|2288.5|2285.5|2289.2|2286.6|2287.4|2284.9|172
1702351200000|2023-12-12 03:20:00|2288.4|2285.4|2288.1|2286.1|2288.7|2286.3|2287.5|2284.9|142
1702351500000|2023-12-12 03:25:00|2288.2|2286.2|2290.4|2287.4|2290.6|2288.2|2288.1|2285.6|156
1702351800000|2023-12-12 03:30:00|2290.5|2287.5|2293.5|2290.5|2294.3|2291.3|2289.7|2287.2|274
1702352100000|2023-12-12 03:35:00|2293.6|2290.6|2293.1|2290.1|2294.5|2291.5|2292.7|2289.7|173
1702352400000|2023-12-12 03:40:00|2293.2|2290.2|2294.3|2291.3|2294.6|2291.6|2293.1|2290.1|198
1702352700000|2023-12-12 03:45:00|2294.4|2291.4|2294|2291|2295|2292.4|2293.4|2290.6|165
1702353000000|2023-12-12 03:50:00|2294.1|2291.1|2293.6|2290.6|2294.1|2291.4|2292.5|2289.9|152
1702353300000|2023-12-12 03:55:00|2293.5|2290.5|2293.9|2290.9|2294.2|2291.2|2292.8|2289.8|136
1702353600000|2023-12-12 04:00:00|2293.7|2290.7|2292.9|2289.9|2293.7|2291.1|2292.4|2289.5|157
1702353900000|2023-12-12 04:05:00|2293|2290|2293.5|2290.5|2293.7|2290.9|2292.5|2289.9|89
1702354200000|2023-12-12 04:10:00|2293.6|2290.6|2292.9|2290.9|2294|2291.1|2292.6|2290|121
1702354500000|2023-12-12 04:15:00|2293.3|2290.3|2293.5|2290.5|2294.1|2291.4|2292.4|2289.6|112
1702354800000|2023-12-12 04:20:00|2293.4|2290.4|2292.7|2289.7|2293.6|2290.9|2292.2|2289.7|106
1702355100000|2023-12-12 04:25:00|2292.9|2289.9|2293.1|2290.1|2293.3|2290.5|2292.1|2289.6|85
1702355400000|2023-12-12 04:30:00|2293|2290|2294.2|2291.2|2294.4|2291.4|2292.4|2289.9|118
1702355700000|2023-12-12 04:35:00|2294.3|2291.3|2294.1|2291.1|2294.6|2291.6|2292.8|2290.2|106
1702356000000|2023-12-12 04:40:00|2294|2291|2294.2|2291.2|2294.3|2291.5|2293.2|2290.5|102
1702356300000|2023-12-12 04:45:00|2294.3|2291.3|2293.7|2290.7|2294.5|2291.8|2293.2|2290.7|92
1702356600000|2023-12-12 04:50:00|2293.8|2290.8|2293.7|2290.7|2294|2291.5|2292.4|2289.8|114
1702356900000|2023-12-12 04:55:00|2293.8|2290.8|2293.7|2290.7|2294.7|2291.9|2293.2|2290.6|91
1702357200000|2023-12-12 05:00:00|2293.6|2290.6|2294.1|2291.1|2294.1|2291.7|2293.3|2290.6|107
1702357500000|2023-12-12 05:05:00|2294|2291|2292.7|2290.7|2294.1|2291.6|2292.4|2290|123
1702357800000|2023-12-12 05:10:00|2292.6|2290.6|2293.6|2291.6|2294.1|2291.7|2292.4|2289.8|134
1702358100000|2023-12-12 05:15:00|2293.5|2291.5|2292.8|2289.8|2294.1|2291.6|2291.9|2289.4|118
1702358400000|2023-12-12 05:20:00|2292.7|2289.7|2292.3|2289.3|2292.9|2290.3|2291.5|2288.9|89
1702358700000|2023-12-12 05:25:00|2292.1|2289.1|2290.9|2288.9|2292.2|2289.5|2290.5|2288|118
1702359000000|2023-12-12 05:30:00|2290.8|2288.8|2292.2|2289.2|2292.6|2290|2289.5|2287|259
1702359300000|2023-12-12 05:35:00|2292|2289|2293.4|2290.4|2293.7|2291.1|2291.3|2288.7|203
1702359600000|2023-12-12 05:40:00|2293.5|2290.5|2294.4|2291.4|2294.7|2291.9|2292.6|2290.3|225
1702359900000|2023-12-12 05:45:00|2294.5|2291.5|2294.7|2291.7|2295|2292.4|2292.9|2290.3|190
1702360200000|2023-12-12 05:50:00|2294.9|2291.9|2294.8|2292.8|2295.7|2293.1|2294.1|2291.4|241
1702360500000|2023-12-12 05:55:00|2294.7|2292.7|2298.3|2296.3|2299.5|2296.9|2294.7|2291.9|324
1702360800000|2023-12-12 06:00:00|2298.4|2296.4|2298.7|2295.7|2299.2|2296.6|2296.3|2293.7|240
1702361100000|2023-12-12 06:05:00|2298.8|2295.8|2300|2297|2300.1|2297.4|2297.3|2294.8|202
1702361400000|2023-12-12 06:10:00|2299.8|2296.8|2302.3|2300.3|2303|2300.5|2299.7|2296.7|204
1702361700000|2023-12-12 06:15:00|2302.2|2300.2|2299.6|2296.6|2302.3|2300.3|2298.1|2295.9|233
1702362000000|2023-12-12 06:20:00|2299.1|2297.1|2299.1|2297.1|2301|2298.4|2298.9|2296.6|246
1702362300000|2023-12-12 06:25:00|2299.4|2297.4|2300.5|2298.5|2301.6|2298.8|2299.1|2296.6|194
1702362600000|2023-12-12 06:30:00|2300.4|2298.4|2301.5|2298.5|2302.3|2299.4|2299.4|2296.9|195
1702362900000|2023-12-12 06:35:00|2301.6|2298.6|2300.6|2297.6|2301.8|2299|2299.9|2297.4|157
1702363200000|2023-12-12 06:40:00|2300.8|2297.8|2299.8|2296.8|2300.9|2298.3|2299.3|2296.7|167
1702363500000|2023-12-12 06:45:00|2299.7|2296.7|2299.1|2296.1|2300.9|2298.1|2298.7|2296.1|122
1702363800000|2023-12-12 06:50:00|2299.2|2296.2|2300.4|2297.4|2300.9|2298.4|2298.4|2295.8|171
1702364100000|2023-12-12 06:55:00|2300.3|2297.3|2299.3|2297.3|2301.7|2299.1|2299.3|2296.8|189
1702364400000|2023-12-12 07:00:00|2299.9|2296.9|2299.6|2296.6|2300.6|2297.6|2298.4|2295.8|452
1702364700000|2023-12-12 07:05:00|2299.7|2296.7|2298.2|2295.2|2300.4|2297.4|2297.9|2294.9|373
1702365000000|2023-12-12 07:10:00|2298.4|2295.4|2299.8|2296.8|2300.8|2297.8|2297.3|2294.3|506
1702365300000|2023-12-12 07:15:00|2299.7|2296.7|2295.4|2292.4|2299.8|2296.8|2295|2292|518
1702365600000|2023-12-12 07:20:00|2295.8|2292.8|2297.3|2294.3|2297.5|2294.5|2295.4|2292.4|443
1702365900000|2023-12-12 07:25:00|2297.2|2294.2|2295.1|2292.1|2297.5|2294.5|2294.1|2291.1|417
1702366200000|2023-12-12 07:30:00|2295.2|2292.2|2294.7|2291.7|2295.7|2292.7|2294|2291|413
1702366500000|2023-12-12 07:35:00|2294.8|2291.8|2295|2292|2296.1|2293.1|2292.2|2289.2|413
1702366800000|2023-12-12 07:40:00|2294.8|2291.8|2293.9|2290.9|2295.4|2292.4|2293.5|2290.5|347
1702367100000|2023-12-12 07:45:00|2293.7|2290.7|2294|2291|2294.7|2291.7|2291.8|2288.8|447
1702367400000|2023-12-12 07:50:00|2293.9|2290.9|2295|2292|2295.1|2292.1|2293.1|2290.1|360
1702367700000|2023-12-12 07:55:00|2294.9|2291.9|2295.5|2292.5|2296.4|2293.4|2294.8|2291.8|438
1702368000000|2023-12-12 08:00:00|2295.6|2292.6|2289.5|2286.5|2295.6|2292.6|2289.4|2286.4|594
1702368300000|2023-12-12 08:05:00|2289.4|2286.4|2289.6|2286.6|2290.3|2287.3|2287.6|2284.6|534
1702368600000|2023-12-12 08:10:00|2289.8|2286.8|2290.4|2287.4|2291.2|2288.2|2289|2286|496
1702368900000|2023-12-12 08:15:00|2290.5|2287.5|2291.1|2288.1|2292.8|2289.8|2290.4|2287.4|438
1702369200000|2023-12-12 08:20:00|2291|2288|2292.9|2289.9|2293.3|2290.3|2290.4|2287.4|482
1702369500000|2023-12-12 08:25:00|2292.8|2289.8|2290.6|2287.6|2293.3|2290.3|2290.1|2287.1|420
1702369800000|2023-12-12 08:30:00|2290.4|2287.4|2289.6|2286.6|2291.4|2288.4|2289|2286|454
1702370100000|2023-12-12 08:35:00|2289.7|2286.7|2291.2|2288.2|2291.8|2288.8|2289.3|2286.3|442
1702370400000|2023-12-12 08:40:00|2291.4|2288.4|2289.8|2286.8|2291.5|2288.5|2288.9|2285.9|384
1702370700000|2023-12-12 08:45:00|2289.9|2286.9|2290.8|2287.8|2291.3|2288.3|2289.5|2286.5|287
1702371000000|2023-12-12 08:50:00|2289.5|2286.5|2288.7|2285.7|2289.5|2286.5|2288|2285|146
1702371300000|2023-12-12 08:55:00|2290.3|2287.3|2288.7|2285.7|2290.8|2287.8|2288.4|2285.4|344
1702371600000|2023-12-12 09:00:00|2288.4|2285.4|2288.4|2285.4|2288.7|2285.7|2287.1|2284.1|488
1702371900000|2023-12-12 09:05:00|2288.3|2285.3|2288.2|2285.2|2289.5|2286.5|2287.3|2284.3|347
1702372200000|2023-12-12 09:10:00|2288.3|2285.3|2289.2|2286.2|2289.2|2286.2|2287.3|2284.3|384
1702372500000|2023-12-12 09:15:00|2289.1|2286.1|2287.9|2284.9|2289.4|2286.4|2287.4|2284.4|430
1702372800000|2023-12-12 09:20:00|2288|2285|2287.7|2284.7|2288.8|2285.8|2287.2|2284.2|291
1702373100000|2023-12-12 09:25:00|2287.8|2284.8|2289.6|2286.6|2289.8|2286.8|2287.5|2284.5|373
1702373400000|2023-12-12 09:30:00|2289.9|2286.9|2289.7|2286.7|2290.9|2287.9|2289.1|2286.1|315
1702373700000|2023-12-12 09:35:00|2289.6|2286.6|2291.3|2288.3|2291.9|2288.9|2289.2|2286.2|355
1702374000000|2023-12-12 09:40:00|2291.4|2288.4|2291.6|2288.6|2292|2289|2290.6|2287.6|244
1702374300000|2023-12-12 09:45:00|2291.7|2288.7|2292.6|2289.6|2293.5|2290.5|2291.6|2288.6|287
1702374600000|2023-12-12 09:50:00|2292.5|2289.5|2291.8|2288.8|2293.2|2290.2|2291.1|2288.1|293
1702374900000|2023-12-12 09:55:00|2291.7|2288.7|2292.7|2289.7|2293.2|2290.2|2291.5|2288.5|254
1702375200000|2023-12-12 10:00:00|2292.8|2289.8|2295.2|2292.2|2295.7|2292.7|2292.1|2289.1|373
1702375500000|2023-12-12 10:05:00|2295.1|2292.1|2296|2293|2296.7|2293.7|2294.8|2291.8|334
1702375800000|2023-12-12 10:10:00|2295.5|2292.5|2294.7|2291.7|2295.9|2292.9|2294.2|2291.2|437
1702376100000|2023-12-12 10:15:00|2295|2292|2295.3|2292.3|2295.4|2292.4|2294.3|2291.3|276
1702376400000|2023-12-12 10:20:00|2295.4|2292.4|2295.1|2292.1|2296|2293|2294.7|2291.7|286
1702376700000|2023-12-12 10:25:00|2295|2292|2296.2|2293.2|2297.2|2294.2|2295|2292|253
1702377000000|2023-12-12 10:30:00|2296.1|2293.1|2297.3|2294.3|2297.6|2294.6|2295.5|2292.5|307
1702377300000|2023-12-12 10:35:00|2297.1|2294.1|2297|2294|2298|2295|2296.4|2293.4|310
1702377600000|2023-12-12 10:40:00|2297.2|2294.2|2296.9|2293.9|2298|2295|2296.3|2293.3|314
1702377900000|2023-12-12 10:45:00|2297|2294|2297.6|2294.6|2298.1|2295.1|2296.8|2293.8|315
1702378200000|2023-12-12 10:50:00|2297.4|2294.4|2296.9|2293.9|2297.6|2294.6|2296.5|2293.5|270
1702378500000|2023-12-12 10:55:00|2296.8|2293.8|2295.8|2292.8|2297|2294|2294.1|2291.1|334
1702378800000|2023-12-12 11:00:00|2296|2293|2295.9|2292.9|2297|2294|2294.5|2291.5|333
1702379100000|2023-12-12 11:05:00|2296.1|2293.1|2296.9|2293.9|2297.7|2294.7|2295.7|2292.7|229
1702379400000|2023-12-12 11:10:00|2297|2294|2299.9|2296.9|2300.5|2297.5|2296.8|2293.8|354
1702379700000|2023-12-12 11:15:00|2300|2297|2297.6|2294.6|2300|2297|2296.6|2293.6|403
1702380000000|2023-12-12 11:20:00|2297.5|2294.5|2296.5|2293.5|2298|2295|2296.4|2293.4|288
1702380300000|2023-12-12 11:25:00|2296.4|2293.4|2296.9|2293.9|2297.7|2294.7|2296.4|2293.4|261
1702380600000|2023-12-12 11:30:00|2297.4|2294.4|2297.5|2294.5|2298.7|2295.7|2296.4|2293.4|316
1702380900000|2023-12-12 11:35:00|2297.6|2294.6|2297.7|2294.7|2298.3|2295.3|2297|2294|267
1702381200000|2023-12-12 11:40:00|2297.5|2294.5|2295|2292|2297.8|2294.8|2294.7|2291.7|344
1702381500000|2023-12-12 11:45:00|2294.9|2291.9|2296.8|2293.8|2297.5|2294.5|2294.6|2291.6|405
1702381800000|2023-12-12 11:50:00|2296.5|2293.5|2297.1|2294.1|2297.3|2294.3|2295.5|2292.5|334
1702382100000|2023-12-12 11:55:00|2297|2294|2297.4|2294.4|2298.5|2295.5|2296.7|2293.7|299
1702382400000|2023-12-12 12:00:00|2297.7|2294.7|2296.2|2293.2|2297.7|2294.7|2295.8|2292.8|292
1702382700000|2023-12-12 12:05:00|2296.1|2293.1|2295.5|2292.5|2296.7|2293.7|2294.5|2291.5|307
1702383000000|2023-12-12 12:10:00|2295.8|2292.8|2297.2|2294.2|2297.3|2294.3|2295.4|2292.4|387
1702383300000|2023-12-12 12:15:00|2297|2294|2298|2295|2298.6|2295.6|2297|2294|370
1702383600000|2023-12-12 12:20:00|2297.9|2294.9|2297.8|2294.8|2299.1|2296.1|2297.2|2294.2|376
1702383900000|2023-12-12 12:25:00|2297.7|2294.7|2299|2296|2299.1|2296.1|2297.5|2294.5|325
1702384200000|2023-12-12 12:30:00|2298.9|2295.9|2298.1|2295.1|2299.1|2296.1|2297.1|2294.1|285
1702384500000|2023-12-12 12:35:00|2298|2295|2301.8|2298.8|2302.2|2299.2|2298|2295|430
1702384800000|2023-12-12 12:40:00|2302|2299|2302.2|2299.2|2302.5|2299.5|2301.1|2298.1|470
1702385100000|2023-12-12 12:45:00|2302.4|2299.4|2300.2|2297.2|2303|2300|2299.7|2296.7|494
1702385400000|2023-12-12 12:50:00|2300.3|2297.3|2299.8|2296.8|2301.4|2298.4|2299.4|2296.4|525
1702385700000|2023-12-12 12:55:00|2299.7|2296.7|2299.1|2296.1|2299.7|2296.7|2297.6|2294.6|503
1702386000000|2023-12-12 13:00:00|2299.2|2296.2|2301.6|2298.6|2304.4|2301.4|2299.1|2296.1|698
1702386300000|2023-12-12 13:05:00|2301.5|2298.5|2306.1|2303.1|2308.2|2305.2|2301.4|2298.4|823
1702386600000|2023-12-12 13:10:00|2306.3|2303.3|2308.6|2305.6|2309.5|2306.5|2304.7|2301.7|953
1702386900000|2023-12-12 13:15:00|2308.5|2305.5|2304.9|2301.9|2308.7|2305.7|2304.5|2301.5|851
1702387200000|2023-12-12 13:20:00|2304.8|2301.8|2300.1|2297.1|2305.4|2302.4|2299.5|2296.5|973
1702387500000|2023-12-12 13:25:00|2300.2|2297.2|2304.6|2300.3|2307.2|2303.3|2300|2297|1114
1702387800000|2023-12-12 13:30:00|2305.7|2299.2|2302.6|2299.6|2316.9|2313.9|2294.2|2289.8|1855
1702388100000|2023-12-12 13:35:00|2302.5|2299.5|2301.3|2298.3|2309.8|2306.8|2300.8|2297.8|1673
1702388400000|2023-12-12 13:40:00|2301.2|2298.2|2297.5|2294.5|2302.2|2299.2|2296.6|2293.6|1409
1702388700000|2023-12-12 13:45:00|2297.6|2294.6|2295|2292|2297.6|2294.6|2293.1|2290.1|1329
1702389000000|2023-12-12 13:50:00|2295.3|2292.3|2290.9|2287.9|2298.6|2295.6|2290.2|2287.2|1233
1702389300000|2023-12-12 13:55:00|2290.6|2287.6|2292.3|2289.3|2295.1|2292.1|2290.2|2287.2|1228
1702389600000|2023-12-12 14:00:00|2292.5|2289.5|2295.3|2292.3|2298.1|2295.1|2290.1|2287.1|1322
1702389900000|2023-12-12 14:05:00|2295.7|2292.7|2297.4|2294.4|2297.9|2294.9|2290.9|2287.9|1237
1702390200000|2023-12-12 14:10:00|2297.2|2294.2|2298.7|2295.7|2301.5|2298.5|2297.1|2294.1|1091
1702390500000|2023-12-12 14:15:00|2298.5|2295.5|2294.5|2291.5|2299.5|2296.5|2293.5|2290.5|1037
1702390800000|2023-12-12 14:20:00|2294.7|2291.7|2291.2|2288.2|2295.3|2292.3|2291|2288|1032
1702391100000|2023-12-12 14:25:00|2291.1|2288.1|2290.2|2287.2|2293|2290|2289|2286|931
1702391400000|2023-12-12 14:30:00|2290.1|2287.1|2284.5|2281.5|2290.6|2287.6|2284.3|2281.3|1133
1702391700000|2023-12-12 14:35:00|2284.3|2281.3|2285.5|2282.5|2287.7|2284.7|2282.1|2279.1|1228
1702392000000|2023-12-12 14:40:00|2285.4|2282.4|2284|2281|2288.7|2285.7|2282.5|2279.5|1008
1702392300000|2023-12-12 14:45:00|2284.1|2281.1|2282.6|2279.6|2284.6|2281.6|2281.8|2278.8|1034
1702392600000|2023-12-12 14:50:00|2282.7|2279.7|2276.3|2273.3|2286.1|2283.1|2276.2|2273.2|1060
1702392900000|2023-12-12 14:55:00|2276.5|2273.5|2278.4|2275.4|2279|2276|2274.8|2271.8|1125
1702393200000|2023-12-12 15:00:00|2278.7|2275.7|2285.4|2282.4|2285.5|2282.5|2275.6|2272.6|1079
1702393500000|2023-12-12 15:05:00|2285.2|2282.2|2291.4|2288.4|2292.4|2289.4|2284.8|2281.8|1075
1702393800000|2023-12-12 15:10:00|2291.2|2288.2|2284.6|2281.6|2291.5|2288.5|2282.6|2279.6|843
1702394100000|2023-12-12 15:15:00|2284.4|2281.4|2284.1|2281.1|2286|2283|2282|2279|838
1702394400000|2023-12-12 15:20:00|2284.3|2281.3|2288.8|2285.8|2288.8|2285.8|2284.2|2281.2|912
1702394700000|2023-12-12 15:25:00|2289.2|2286.2|2287.7|2284.7|2290.3|2287.3|2285.8|2282.8|846
1702395000000|2023-12-12 15:30:00|2288.1|2285.1|2286.5|2283.5|2289|2286|2286.3|2283.3|703
1702395300000|2023-12-12 15:35:00|2286.4|2283.4|2283.4|2280.4|2286.5|2283.5|2282.9|2279.9|667
1702395600000|2023-12-12 15:40:00|2283.7|2280.7|2284|2281|2284.9|2281.9|2281.8|2278.8|820
1702395900000|2023-12-12 15:45:00|2283.8|2280.8|2281.5|2278.5|2285.5|2282.5|2280.8|2277.8|766
1702396200000|2023-12-12 15:50:00|2281.6|2278.6|2278.1|2275.1|2282.7|2279.7|2277.1|2274.1|756
1702396500000|2023-12-12 15:55:00|2278|2275|2276.9|2273.9|2279.1|2276.1|2275.3|2272.3|844
1702396800000|2023-12-12 16:00:00|2277|2274|2279.2|2276.2|2279.7|2276.7|2274.8|2271.8|785
1702397100000|2023-12-12 16:05:00|2279.5|2276.5|2281|2278|2282|2279|2278.9|2275.9|843
1702397400000|2023-12-12 16:10:00|2280.8|2277.8|2280.4|2277.4|2281.4|2278.4|2276.7|2273.7|664
1702397700000|2023-12-12 16:15:00|2280.3|2277.3|2281.2|2278.2|2281.9|2278.9|2278.5|2275.5|690
1702398000000|2023-12-12 16:20:00|2281|2278|2280.6|2277.6|2283.1|2280.1|2280|2277|593
1702398300000|2023-12-12 16:25:00|2280.7|2277.7|2278.1|2275.1|2280.9|2277.9|2277.2|2274.2|450
1702398600000|2023-12-12 16:30:00|2278.2|2275.2|2272.7|2269.7|2279.3|2276.3|2272.5|2269.5|624
1702398900000|2023-12-12 16:35:00|2272.8|2269.8|2276|2273|2277.1|2274.1|2271.4|2268.4|780
1702399200000|2023-12-12 16:40:00|2276.1|2273.1|2273.3|2270.3|2277.3|2274.3|2272.9|2269.9|614
1702399500000|2023-12-12 16:45:00|2273.6|2270.6|2271.5|2268.5|2274.5|2271.5|2270.5|2267.5|685
1702399800000|2023-12-12 16:50:00|2271.1|2268.1|2273.6|2270.6|2275.2|2272.2|2270.8|2267.8|664
1702400100000|2023-12-12 16:55:00|2273.5|2270.5|2276.9|2273.9|2277|2274|2273|2270|677
1702400400000|2023-12-12 17:00:00|2277|2274|2276.7|2273.7|2278.7|2275.7|2276.4|2273.4|682
1702400700000|2023-12-12 17:05:00|2276.6|2273.6|2273.2|2270.2|2277.5|2274.5|2272.9|2269.9|652
1702401000000|2023-12-12 17:10:00|2273.1|2270.1|2275.6|2272.6|2276|2273|2272.9|2269.9|554
1702401300000|2023-12-12 17:15:00|2275.7|2272.7|2277.1|2274.1|2277.4|2274.4|2275.1|2272.1|472
1702401600000|2023-12-12 17:20:00|2277|2274|2275.2|2272.2|2277.6|2274.6|2275.1|2272.1|413
1702401900000|2023-12-12 17:25:00|2275.5|2272.5|2274.1|2271.1|2275.6|2272.6|2272.9|2269.9|481
1702402200000|2023-12-12 17:30:00|2273.7|2270.7|2273.5|2270.5|2274.4|2271.4|2272.3|2269.3|617
1702402500000|2023-12-12 17:35:00|2273.6|2270.6|2273.2|2270.2|2276|2273|2273.1|2270.1|527
1702402800000|2023-12-12 17:40:00|2273.1|2270.1|2272.6|2269.6|2274|2271|2272.2|2269.2|456
1702403100000|2023-12-12 17:45:00|2272.8|2269.8|2272.2|2269.2|2274.1|2271.1|2272.2|2269.2|410
1702403400000|2023-12-12 17:50:00|2272.4|2269.4|2275.1|2272.1|2275.5|2272.5|2272|2269|454
1702403700000|2023-12-12 17:55:00|2275|2272|2274.2|2271.2|2276|2273|2274|2271|349
1702404000000|2023-12-12 18:00:00|2273.6|2270.6|2278.6|2275.6|2279.4|2277.2|2273|2270.2|587
1702404300000|2023-12-12 18:05:00|2278.7|2275.7|2279.8|2277.8|2280.7|2278.3|2275|2272.5|581
1702404600000|2023-12-12 18:10:00|2279.7|2277.7|2277.2|2275.2|2280.6|2278|2276.6|2274.3|457
1702404900000|2023-12-12 18:15:00|2277.6|2274.6|2274.3|2271.3|2278.8|2275.8|2274.3|2271.3|566
1702405200000|2023-12-12 18:20:00|2274.4|2271.4|2274.6|2271.6|2277|2274|2273.8|2270.8|564
1702405500000|2023-12-12 18:25:00|2274.5|2271.5|2274.7|2271.7|2275.9|2272.9|2274.1|2271.1|578
1702405800000|2023-12-12 18:30:00|2274.8|2271.8|2274.1|2271.1|2275.1|2272.1|2273.6|2270.6|303
1702406100000|2023-12-12 18:35:00|2274|2271|2273.5|2270.5|2274.1|2271.1|2272.5|2269.5|277
1702406400000|2023-12-12 18:40:00|2273.6|2270.6|2276.2|2273.2|2277.1|2274.1|2273|2270|398
1702406700000|2023-12-12 18:45:00|2276.4|2273.4|2275.6|2272.6|2278.3|2275.3|2275.6|2272.6|347
1702407000000|2023-12-12 18:50:00|2275.7|2272.7|2277.1|2274.1|2278.2|2275.2|2275.7|2272.7|402
1702407300000|2023-12-12 18:55:00|2277|2274|2277.4|2274.4|2277.6|2274.6|2276.6|2273.6|278
1702407600000|2023-12-12 19:00:00|2277.5|2274.5|2278.5|2275.5|2278.7|2275.7|2277.3|2274.3|337
1702407900000|2023-12-12 19:05:00|2278.4|2275.4|2279.1|2276.1|2279.2|2276.2|2277.4|2274.4|241
1702408200000|2023-12-12 19:10:00|2278.9|2275.9|2278|2275|2279.2|2276.2|2277.9|2274.9|251
1702408500000|2023-12-12 19:15:00|2277.9|2274.9|2278.5|2275.5|2278.7|2275.7|2277.6|2274.6|230
1702408800000|2023-12-12 19:20:00|2278.4|2275.4|2279.7|2276.7|2280|2277|2278.4|2275.4|231
1702409100000|2023-12-12 19:25:00|2279.8|2276.8|2279|2276|2281.5|2278.5|2278.9|2275.9|298
1702409400000|2023-12-12 19:30:00|2279.2|2276.2|2280|2277|2280.2|2277.4|2279|2276|207
1702409700000|2023-12-12 19:35:00|2280.1|2277.1|2280.7|2277.7|2280.8|2277.8|2279.9|2276.9|180
1702410000000|2023-12-12 19:40:00|2280.6|2277.6|2279.8|2276.8|2280.9|2277.9|2279.7|2276.7|183
1702410300000|2023-12-12 19:45:00|2279.7|2276.7|2279.7|2276.7|2280.4|2277.4|2279.2|2276.2|231
1702410600000|2023-12-12 19:50:00|2279.8|2276.8|2280.3|2277.3|2280.7|2277.7|2279.8|2276.8|130
1702410900000|2023-12-12 19:55:00|2280.2|2277.2|2280.3|2277.3|2280.6|2277.6|2279.9|2276.9|232
1702411200000|2023-12-12 20:00:00|2280.4|2277.4|2280.4|2277.4|2280.6|2277.6|2279.7|2276.7|202
1702411500000|2023-12-12 20:05:00|2280.5|2277.5|2280.1|2277.1|2280.6|2277.6|2279.8|2276.8|171
1702411800000|2023-12-12 20:10:00|2280|2277|2280.2|2277.2|2280.5|2277.5|2279.6|2276.6|113
1702412100000|2023-12-12 20:15:00|2280.4|2277.4|2280.4|2277.4|2280.7|2277.7|2280.1|2277.1|146
1702412400000|2023-12-12 20:20:00|2280.3|2277.3|2280.5|2277.5|2280.6|2277.6|2279.9|2276.9|190
1702412700000|2023-12-12 20:25:00|2280.4|2277.4|2280.4|2277.4|2280.6|2277.6|2279.9|2276.9|238
1702413000000|2023-12-12 20:30:00|2280.5|2277.5|2280.3|2277.3|2281|2278|2280|2277|259
1702413300000|2023-12-12 20:35:00|2280.5|2277.5|2278.7|2275.7|2280.5|2277.5|2278.7|2275.7|146
1702413600000|2023-12-12 20:40:00|2278.8|2275.8|2279.3|2276.3|2279.6|2276.6|2278.7|2275.7|149
1702413900000|2023-12-12 20:45:00|2279.2|2276.2|2278.6|2275.6|2279.4|2276.4|2278.6|2275.6|163
1702414200000|2023-12-12 20:50:00|2278.4|2275.4|2277.4|2274.4|2278.5|2275.5|2277.4|2274.4|178
1702414500000|2023-12-12 20:55:00|2277.5|2274.5|2277.4|2274.4|2278.4|2275.4|2277.1|2274.1|249
1702414800000|2023-12-12 21:00:00|2277.3|2274.3|2279|2276|2279.2|2277|2276.7|2274.3|97
1702415100000|2023-12-12 21:05:00|2279.1|2276.1|2278.9|2275.9|2279.6|2277|2278.3|2275.8|66
1702415400000|2023-12-12 21:10:00|2278.8|2275.8|2279.2|2277.2|2279.7|2277.4|2278.3|2275.7|49
1702415700000|2023-12-12 21:15:00|2279.1|2277.1|2279.6|2276.6|2279.6|2277.2|2278.7|2276.2|66
1702416000000|2023-12-12 21:20:00|2279.5|2276.5|2278.9|2276.9|2279.5|2277.1|2278.7|2276.3|40
1702416300000|2023-12-12 21:25:00|2278.8|2276.8|2279.3|2277.3|2279.9|2277.4|2278.3|2275.8|73
1702416600000|2023-12-12 21:30:00|2280.2|2277.2|2278.8|2275.8|2280.4|2277.4|2278.7|2275.7|125
1702416900000|2023-12-12 21:35:00|2278.9|2275.9|2278.6|2275.6|2279.7|2276.7|2278.6|2275.6|112
1702417200000|2023-12-12 21:40:00|2279|2276|2279.3|2276.3|2279.4|2276.4|2278.3|2275.3|117
1702417500000|2023-12-12 21:45:00|2278.9|2275.9|2279.3|2276.3|2279.7|2276.7|2278.8|2275.8|146
1702417800000|2023-12-12 21:50:00|2279|2276|2278.3|2275.3|2279.3|2276.3|2278.1|2275.1|136
1702418100000|2023-12-12 21:55:00|2278|2275|2278.5|2275.5|2279.1|2276.1|2277.8|2274.8|123
1702422000000|2023-12-12 23:00:00|2278.4|2275.4|2279.4|2276.4|2280|2277|2278.4|2275.4|99
1702422300000|2023-12-12 23:05:00|2279.2|2276.2|2280.4|2277.4|2280.5|2277.5|2279|2276|87
1702422600000|2023-12-12 23:10:00|2280.5|2277.5|2280.4|2277.4|2280.9|2277.9|2279.9|2276.9|105
1702422900000|2023-12-12 23:15:00|2280.3|2277.3|2280.4|2277.4|2280.9|2277.9|2280.1|2277.1|70
1702423200000|2023-12-12 23:20:00|2280.3|2277.3|2281.2|2278.2|2281.2|2278.2|2280.3|2277.3|49
1702423500000|2023-12-12 23:25:00|2281.1|2278.1|2281.2|2278.2|2281.2|2278.5|2280.4|2277.5|41
1702423800000|2023-12-12 23:30:00|2281.3|2278.3|2282.7|2279.7|2282.7|2279.7|2281.3|2278.3|68
1702424100000|2023-12-12 23:35:00|2282.8|2279.8|2282.6|2279.6|2283|2280.3|2281.8|2279.1|68
1702424400000|2023-12-12 23:40:00|2282.7|2279.7|2283|2280|2283|2280|2282.5|2279.5|47
1702424700000|2023-12-12 23:45:00|2282.9|2279.9|2283|2280|2283.1|2280.6|2281.9|2279.5|58
1702425000000|2023-12-12 23:50:00|2283.1|2280.1|2282.6|2279.6|2283.1|2280.5|2282|2279.5|88
1702425300000|2023-12-12 23:55:00|2282.7|2279.7|2283.1|2280.1|2283.3|2280.6|2282.1|2279.6|71
1702425600000|2023-12-13 00:00:00|2283|2280|2282.5|2279.5|2283.2|2280.6|2282.4|2279.4|137
1702425900000|2023-12-13 00:05:00|2282.6|2279.6|2282.5|2279.5|2283.1|2280.3|2282.3|2279.4|71
1702426200000|2023-12-13 00:10:00|2282.6|2279.6|2281.1|2278.1|2282.8|2279.8|2280.9|2277.9|72
1702426500000|2023-12-13 00:15:00|2281|2278|2282.6|2279.6|2282.6|2279.9|2280.7|2278|73
1702426800000|2023-12-13 00:20:00|2282.3|2279.3|2280.5|2277.5|2282.5|2279.9|2280.4|2277.4|82
1702427100000|2023-12-13 00:25:00|2280.4|2277.4|2280.5|2277.5|2280.7|2277.7|2280.3|2277.3|65
1702427400000|2023-12-13 00:30:00|2280.4|2277.4|2280.4|2277.4|2280.6|2277.8|2279.8|2277.1|58
1702427700000|2023-12-13 00:35:00|2280.3|2277.3|2279.6|2276.6|2280.3|2277.3|2279.3|2276.3|64
1702428000000|2023-12-13 00:40:00|2279.7|2276.7|2280|2277|2280.5|2277.8|2279.3|2276.7|63
1702428300000|2023-12-13 00:45:00|2279.4|2277.4|2278.8|2276.8|2279.9|2277.4|2278.2|2276|56
1702428600000|2023-12-13 00:50:00|2279.3|2276.3|2278.1|2276.1|2279.5|2276.8|2278|2275.7|73
1702428900000|2023-12-13 00:55:00|2278|2276|2277.9|2275.9|2279.1|2276.6|2277.7|2275.5|127
1702429200000|2023-12-13 01:00:00|2277.8|2275.8|2278|2276|2279.4|2277.4|2276.4|2274|459
1702429500000|2023-12-13 01:05:00|2277.9|2275.9|2279|2277|2279|2277|2277.4|2275.4|219
1702429800000|2023-12-13 01:10:00|2278.9|2276.9|2278|2276|2279.2|2276.9|2277|2275|191
1702430100000|2023-12-13 01:15:00|2277.9|2275.9|2277.5|2275.5|2278.5|2276.1|2276.4|2274.4|150
1702430400000|2023-12-13 01:20:00|2277.4|2275.4|2277.7|2275.7|2278|2276|2276.4|2274.4|115
1702430700000|2023-12-13 01:25:00|2277.6|2275.6|2277.5|2275.5|2278.8|2276.7|2277.1|2275.1|97
1702431000000|2023-12-13 01:30:00|2277.4|2275.4|2279.4|2277.4|2280|2277.8|2277.4|2275.3|188
1702431300000|2023-12-13 01:35:00|2279.3|2277.3|2277.6|2275.6|2279.8|2277.5|2276.9|2274.7|197
1702431600000|2023-12-13 01:40:00|2277.5|2275.5|2277|2275|2278.2|2276.2|2277|2275|121
1702431900000|2023-12-13 01:45:00|2277.1|2275.1|2276.9|2274.9|2277.4|2275.4|2276|2273.9|209
1702432200000|2023-12-13 01:50:00|2277|2275|2277.4|2275.4|2278.3|2276.3|2276.6|2274.6|262
1702432500000|2023-12-13 01:55:00|2277.5|2275.5|2277.6|2275.6|2278.7|2276.7|2277.4|2275.4|160
1702432800000|2023-12-13 02:00:00|2277.7|2275.7|2276|2274|2277.7|2275.7|2275.7|2273.4|207
1702433100000|2023-12-13 02:05:00|2275.9|2273.9|2275.3|2273.3|2277.7|2275.1|2275|2272.6|159
1702433400000|2023-12-13 02:10:00|2275.2|2273.2|2275.1|2273.1|2275.9|2273.8|2274.8|2272.4|153
1702433700000|2023-12-13 02:15:00|2275|2273|2276.1|2273.1|2276.1|2273.7|2274.6|2272.1|113
1702434000000|2023-12-13 02:20:00|2276|2273|2275.2|2273.2|2276|2273.7|2275|2272.8|71
1702434300000|2023-12-13 02:25:00|2275.3|2273.3|2274.8|2272.8|2275.5|2273.5|2274.7|2272.7|58
1702434600000|2023-12-13 02:30:00|2274.9|2272.9|2274.3|2272.3|2274.9|2272.9|2274.2|2272.2|77
1702434900000|2023-12-13 02:35:00|2274.2|2272.2|2273.8|2271.8|2274.5|2272.5|2273.7|2271.7|58
1702435200000|2023-12-13 02:40:00|2273.7|2271.7|2274.3|2272.3|2275.3|2273.3|2273.6|2271.6|134
1702435500000|2023-12-13 02:45:00|2274.6|2272.6|2274.2|2272.2|2275.2|2272.8|2274|2271.7|120
1702435800000|2023-12-13 02:50:00|2274.3|2272.3|2273.4|2271.4|2274.8|2272.8|2273.2|2270.7|131
1702436100000|2023-12-13 02:55:00|2273.5|2271.5|2272.7|2270.7|2274.3|2271.8|2272.3|2270|150
1702436400000|2023-12-13 03:00:00|2272.6|2270.6|2271.1|2269.1|2272.9|2270.9|2270.8|2268.5|234
1702436700000|2023-12-13 03:05:00|2271.2|2269.2|2271.4|2269.4|2271.9|2269.9|2271.1|2269.1|74
1702437000000|2023-12-13 03:10:00|2271.3|2269.3|2272.3|2270.3|2272.3|2270.3|2271.2|2269|85
1702437300000|2023-12-13 03:15:00|2272.2|2270.2|2271.5|2268.5|2272.3|2270.3|2270.8|2268.3|93
1702437600000|2023-12-13 03:20:00|2271.4|2268.4|2271.3|2268.3|2271.8|2268.8|2270.5|2267.6|80
1702437900000|2023-12-13 03:25:00|2271.2|2268.2|2271.2|2268.2|2271.5|2268.7|2270.7|2267.8|103
1702438200000|2023-12-13 03:30:00|2271.3|2268.3|2270.9|2267.9|2271.3|2268.5|2270.3|2267.6|76
1702438500000|2023-12-13 03:35:00|2271|2268|2270.9|2267.9|2271.1|2268.6|2270|2267.4|63
1702438800000|2023-12-13 03:40:00|2270.8|2267.8|2269|2267|2270.8|2268.2|2268.5|2266|129
1702439100000|2023-12-13 03:45:00|2268.9|2266.9|2268.4|2265.4|2270|2267.4|2267.3|2265.2|150
1702439400000|2023-12-13 03:50:00|2268.5|2265.5|2267.5|2265.5|2268.7|2266|2267.1|2264.6|191
1702439700000|2023-12-13 03:55:00|2267.2|2265.2|2267|2265|2267.9|2265.6|2266.9|2264.5|77
1702440000000|2023-12-13 04:00:00|2267.1|2265.1|2266.1|2263.1|2267.5|2265.1|2265.5|2262.5|127
1702440300000|2023-12-13 04:05:00|2266.2|2263.2|2265.9|2262.9|2266.7|2264.1|2265.2|2262.6|151
1702440600000|2023-12-13 04:10:00|2265.8|2262.8|2265.2|2262.2|2266|2263.1|2264.1|2261.5|95
1702440900000|2023-12-13 04:15:00|2265.3|2262.3|2265.7|2262.7|2266.5|2263.5|2265.2|2262.2|126
1702441200000|2023-12-13 04:20:00|2265.6|2262.6|2271.2|2269.2|2271.2|2269.2|2265.2|2262.4|171
1702441500000|2023-12-13 04:25:00|2271.3|2269.3|2276.7|2273.7|2277.3|2274.7|2271.2|2268.4|240
1702441800000|2023-12-13 04:30:00|2276.4|2273.4|2276.4|2273.4|2277.8|2275.4|2275.9|2273.2|224
1702442100000|2023-12-13 04:35:00|2276.3|2273.3|2275.2|2272.2|2277.1|2274.7|2273.8|2271.4|165
1702442400000|2023-12-13 04:40:00|2274.9|2271.9|2271.6|2269.6|2275.3|2272.7|2271.5|2269.3|122
1702442700000|2023-12-13 04:45:00|2271.4|2269.4|2269.6|2267.6|2272.4|2269.6|2268.8|2266.5|130
1702443000000|2023-12-13 04:50:00|2269.5|2267.5|2269.4|2266.4|2270.3|2267.6|2268.4|2266.1|97
1702443300000|2023-12-13 04:55:00|2269.3|2266.3|2267.6|2264.6|2269.3|2266.6|2267.1|2264.4|89
1702443600000|2023-12-13 05:00:00|2267.7|2264.7|2269.6|2266.6|2269.9|2267.4|2267.5|2264.5|205
1702443900000|2023-12-13 05:05:00|2269.5|2266.5|2269.7|2266.7|2269.8|2267.3|2268.6|2265.9|95
1702444200000|2023-12-13 05:10:00|2269.6|2266.6|2269.5|2266.5|2269.6|2267.1|2268.6|2266|73
1702444500000|2023-12-13 05:15:00|2269.6|2266.6|2269.3|2267.3|2271.2|2268.5|2268.2|2265.5|177
1702444800000|2023-12-13 05:20:00|2269.7|2266.7|2270.3|2267.3|2270.4|2267.6|2268.6|2266.1|165
1702445100000|2023-12-13 05:25:00|2270|2268|2270.7|2267.7|2271|2268.3|2270|2267.1|110
1702445400000|2023-12-13 05:30:00|2270.6|2267.6|2270.2|2267.2|2272.2|2269.6|2269.5|2266.9|203
1702445700000|2023-12-13 05:35:00|2270.5|2267.5|2270.1|2267.1|2271.7|2268.7|2269|2266.3|231
1702446000000|2023-12-13 05:40:00|2270|2267|2270.9|2267.9|2271.4|2269|2269.6|2266.6|193
1702446300000|2023-12-13 05:45:00|2271|2268|2272.9|2269.9|2273|2270.4|2270.3|2267.6|170
1702446600000|2023-12-13 05:50:00|2272.6|2269.6|2270.5|2267.5|2273.1|2270.5|2269.7|2267.1|246
1702446900000|2023-12-13 05:55:00|2270.4|2267.4|2270.4|2267.4|2270.9|2268.4|2269.4|2267|162
1702447200000|2023-12-13 06:00:00|2270.2|2267.2|2269.1|2266.1|2270.4|2267.8|2267.6|2265|268
1702447500000|2023-12-13 06:05:00|2269|2266|2272.2|2270.2|2273.1|2270.5|2268.3|2265.8|297
1702447800000|2023-12-13 06:10:00|2272.1|2270.1|2270.9|2268.9|2273|2270.4|2268.3|2265.7|340
1702448100000|2023-12-13 06:15:00|2271.1|2268.1|2270.3|2267.3|2272.8|2270.3|2269.6|2267.1|247
1702448400000|2023-12-13 06:20:00|2270.1|2267.1|2268.6|2265.6|2270.8|2268.3|2266.9|2264.1|299
1702448700000|2023-12-13 06:25:00|2268.7|2265.7|2265.4|2262.4|2268.9|2266.2|2263.3|2260.6|357
1702449000000|2023-12-13 06:30:00|2265.5|2262.5|2266.5|2263.5|2266.8|2264.1|2263.6|2260.7|348
1702449300000|2023-12-13 06:35:00|2266.1|2263.1|2268.8|2265.8|2268.8|2266.1|2264.8|2261.8|274
1702449600000|2023-12-13 06:40:00|2268.9|2265.9|2267.7|2264.7|2269.6|2266.6|2267.6|2264.7|220
1702449900000|2023-12-13 06:45:00|2267.8|2264.8|2268.9|2265.9|2269.2|2266.4|2266.1|2263.5|280
1702450200000|2023-12-13 06:50:00|2269|2266|2267.8|2264.8|2269.3|2266.3|2267.4|2264.8|234
1702450500000|2023-12-13 06:55:00|2267.9|2264.9|2266.2|2263.2|2268.5|2265.7|2265.3|2262.3|301
1702450800000|2023-12-13 07:00:00|2266.1|2263.1|2265.3|2262.3|2266.1|2263.4|2263.2|2260.2|365
1702451100000|2023-12-13 07:05:00|2265.4|2262.4|2266.9|2263.9|2267|2264|2265.1|2262.3|290
1702451400000|2023-12-13 07:10:00|2266.8|2263.8|2268.5|2265.5|2268.8|2266.1|2265.9|2262.9|379
1702451700000|2023-12-13 07:15:00|2268.3|2265.3|2268.4|2265.4|2269.4|2266.7|2267.7|2265|302
1702452000000|2023-12-13 07:20:00|2268.5|2265.5|2268.5|2265.5|2269.1|2266.5|2267.5|2265|146
1702452300000|2023-12-13 07:25:00|2268.6|2265.6|2269.4|2267.4|2270.2|2267.5|2267.8|2265.1|244
1702452600000|2023-12-13 07:30:00|2269.5|2267.5|2271.1|2268.1|2271.9|2269.4|2267.4|2264.4|403
1702452900000|2023-12-13 07:35:00|2271|2268|2271.4|2268.4|2272.7|2269.7|2269.3|2266.7|307
1702453200000|2023-12-13 07:40:00|2271.3|2268.3|2272.9|2269.9|2273.9|2270.9|2269.5|2266.8|291
1702453500000|2023-12-13 07:45:00|2272.2|2269.2|2271.2|2268.2|2273|2270.1|2270.5|2267.7|243
1702453800000|2023-12-13 07:50:00|2271.1|2268.1|2272.1|2269.1|2273|2270.1|2270.8|2268.1|322
1702454100000|2023-12-13 07:55:00|2271.8|2268.8|2271.2|2268.2|2272.5|2269.9|2270.4|2267.5|299
1702454400000|2023-12-13 08:00:00|2271.3|2268.3|2268.8|2265.8|2271.5|2269.1|2267.5|2264.5|430
1702454700000|2023-12-13 08:05:00|2268.9|2265.9|2272.2|2270.2|2273|2270.6|2268.1|2265.6|459
1702455000000|2023-12-13 08:10:00|2272.1|2270.1|2272.3|2269.3|2273.2|2270.3|2269.6|2267.1|367
1702455300000|2023-12-13 08:15:00|2272.1|2269.1|2274.1|2271.1|2274.3|2271.6|2271.4|2268.9|338
1702455600000|2023-12-13 08:20:00|2274|2271|2270.2|2268.2|2275|2272.6|2270.2|2268.2|293
1702455900000|2023-12-13 08:25:00|2270.1|2268.1|2270.1|2268.1|2271.1|2268.7|2269|2266.7|245
1702456200000|2023-12-13 08:30:00|2270.2|2268.2|2271|2269|2271.3|2269.3|2268.9|2266.5|222
1702456500000|2023-12-13 08:35:00|2271.2|2269.2|2270|2268|2272.8|2270.3|2268.9|2266.9|342
1702456800000|2023-12-13 08:40:00|2270.1|2268.1|2270.3|2268.3|2271.5|2269.1|2269.1|2266.9|335
1702457100000|2023-12-13 08:45:00|2270.2|2268.2|2271.1|2269.1|2272|2270|2269.4|2267.4|355
1702457400000|2023-12-13 08:50:00|2271.2|2269.2|2270.6|2268.6|2271.6|2269.6|2270|2267.5|240
1702457700000|2023-12-13 08:55:00|2270.5|2268.5|2270.3|2268.3|2272.1|2270.1|2270|2267.5|253
1702458000000|2023-12-13 09:00:00|2270.1|2268.1|2267.6|2264.6|2271.1|2268.9|2266.1|2263.3|271
1702458300000|2023-12-13 09:05:00|2267.7|2264.7|2268.4|2265.4|2270.1|2267.3|2267.6|2264.6|261
1702458600000|2023-12-13 09:10:00|2268.3|2265.3|2265.7|2263.7|2268.4|2265.4|2265.4|2263.1|261
1702458900000|2023-12-13 09:15:00|2265.5|2263.5|2266|2264|2266.2|2264.2|2265.3|2263.1|205
1702459200000|2023-12-13 09:20:00|2266.1|2264.1|2265.8|2263.8|2266.8|2264.3|2264.6|2262|235
1702459500000|2023-12-13 09:25:00|2265.7|2263.7|2267.5|2265.5|2267.9|2265.9|2265.2|2263.2|236
1702459800000|2023-12-13 09:30:00|2267.7|2265.7|2266.6|2264.6|2268.9|2266.5|2266.4|2264.4|227
1702460100000|2023-12-13 09:35:00|2266.5|2264.5|2267.1|2265.1|2268|2266|2266.5|2264.5|212
1702460400000|2023-12-13 09:40:00|2267|2265|2268.5|2266.5|2268.5|2266.5|2266.6|2264.6|272
1702460700000|2023-12-13 09:45:00|2268.4|2266.4|2267.5|2265.5|2268.9|2266.9|2266.6|2264.6|257
1702461000000|2023-12-13 09:50:00|2267.4|2265.4|2267.7|2265.7|2269.5|2267.5|2267.1|2265.1|200
1702461300000|2023-12-13 09:55:00|2267.6|2265.6|2269.6|2267.6|2269.8|2267.8|2267.5|2265.5|227
1702461600000|2023-12-13 10:00:00|2269.7|2267.7|2269.7|2267.7|2270.4|2268.4|2269.5|2267.3|167
1702461900000|2023-12-13 10:05:00|2269.8|2267.8|2268.6|2266.6|2269.9|2267.9|2267.7|2265.7|206
1702462200000|2023-12-13 10:10:00|2268.5|2266.5|2270.2|2268.2|2271.6|2269.1|2268.1|2266.1|209
1702462500000|2023-12-13 10:15:00|2270.3|2268.3|2266.1|2264.1|2270.4|2268.4|2265.7|2263.7|237
1702462800000|2023-12-13 10:20:00|2266.2|2264.2|2265.3|2263.3|2267|2265|2265|2263|251
1702463100000|2023-12-13 10:25:00|2265.2|2263.2|2265|2263|2266.4|2264.1|2264.6|2262.3|250
1702463400000|2023-12-13 10:30:00|2264.9|2262.9|2265|2263|2266|2264|2264.4|2262.4|207
1702463700000|2023-12-13 10:35:00|2265.2|2263.2|2265.3|2263.3|2266.5|2264.5|2264.1|2262.1|272
1702464000000|2023-12-13 10:40:00|2265.4|2263.4|2264.5|2262.5|2265.8|2263.8|2264.1|2262.1|182
1702464300000|2023-12-13 10:45:00|2264.6|2262.6|2266.5|2264.5|2267.1|2265.1|2264.4|2262.4|258
1702464600000|2023-12-13 10:50:00|2266.6|2264.6|2266.6|2264.6|2268.1|2266.1|2265.1|2263.1|313
1702464900000|2023-12-13 10:55:00|2266.5|2264.5|2268.4|2266.4|2268.8|2266.8|2265.7|2263.7|290
1702465200000|2023-12-13 11:00:00|2268.9|2265.9|2270.2|2267.2|2271.3|2268.3|2268.4|2265.4|346
1702465500000|2023-12-13 11:05:00|2270.1|2267.1|2270.8|2267.8|2271.4|2268.4|2270|2267|255
1702465800000|2023-12-13 11:10:00|2271.2|2268.2|2271.2|2268.2|2271.9|2268.9|2270.4|2267.4|242
1702466100000|2023-12-13 11:15:00|2271.4|2268.4|2272.1|2269.1|2273|2270|2271.1|2268.1|289
1702466400000|2023-12-13 11:20:00|2272.4|2269.4|2270.8|2267.8|2272.9|2269.9|2270.5|2267.5|360
1702466700000|2023-12-13 11:25:00|2270.9|2267.9|2270.8|2267.8|2271.3|2268.3|2269.4|2266.4|445
1702467000000|2023-12-13 11:30:00|2270.5|2267.5|2271.4|2268.4|2272.3|2269.3|2270.1|2267.1|359
1702467300000|2023-12-13 11:35:00|2271.6|2268.6|2271.2|2268.2|2272|2269|2269.6|2266.6|208
1702467600000|2023-12-13 11:40:00|2270.9|2267.9|2271|2268|2272|2269|2270.4|2267.4|201
1702467900000|2023-12-13 11:45:00|2270.5|2268.5|2270.1|2268.1|2270.8|2268.8|2269.5|2267.5|121
1702468200000|2023-12-13 11:50:00|2270.2|2268.2|2273.2|2271.2|2273.9|2271.5|2269.9|2267.7|133
1702468500000|2023-12-13 11:55:00|2273.3|2271.3|2273.7|2271.7|2274.1|2271.7|2271.5|2269.5|196
1702468800000|2023-12-13 12:00:00|2273.6|2271.6|2272.6|2270.6|2274.3|2272.3|2272.2|2270.2|273
1702469100000|2023-12-13 12:05:00|2272.7|2270.7|2270.8|2268.8|2273.1|2271.1|2270.3|2267.9|230
1702469400000|2023-12-13 12:10:00|2270.9|2268.9|2271.2|2269.2|2272.4|2269.8|2270.7|2268.7|135
1702469700000|2023-12-13 12:15:00|2271.3|2269.3|2270.3|2268.3|2271.6|2269.6|2269.8|2267.8|181
1702470000000|2023-12-13 12:20:00|2270.4|2268.4|2271.4|2269.4|2271.9|2269.9|2270.3|2268.3|184
1702470300000|2023-12-13 12:25:00|2271.3|2269.3|2271.6|2269.6|2272.5|2270.5|2270.4|2268.4|237
1702470600000|2023-12-13 12:30:00|2272|2269|2272|2269|2273.2|2270.2|2271.6|2268.6|290
1702470900000|2023-12-13 12:35:00|2272.2|2269.2|2272.5|2269.5|2272.8|2269.8|2271.2|2268.2|259
1702471200000|2023-12-13 12:40:00|2272.3|2269.3|2272.9|2269.9|2274.3|2271.3|2271.6|2268.6|406
1702471500000|2023-12-13 12:45:00|2272.4|2270.4|2271.8|2269.8|2272.5|2270.5|2271.3|2269.3|177
1702471800000|2023-12-13 12:50:00|2271.7|2269.7|2271.1|2269.1|2272.5|2270.5|2270.4|2268.4|128
1702472100000|2023-12-13 12:55:00|2270.9|2268.9|2271.5|2269.5|2271.6|2269.6|2270.9|2268.9|283
1702472400000|2023-12-13 13:00:00|2271.4|2269.4|2271.4|2269.4|2273|2271|2270.5|2268.5|543
1702472700000|2023-12-13 13:05:00|2271.5|2269.5|2269.5|2267.5|2273.7|2271.7|2268.9|2266.9|387
1702473000000|2023-12-13 13:10:00|2269.4|2267.4|2270.2|2268.2|2271.1|2269.1|2269|2267|292
1702473300000|2023-12-13 13:15:00|2270.3|2268.3|2268.9|2266.9|2270.6|2268.6|2268.1|2266.1|361
1702473600000|2023-12-13 13:20:00|2269|2267|2270|2268|2272|2270|2266.4|2264.4|589
1702473900000|2023-12-13 13:25:00|2269.8|2267.8|2270.3|2267.3|2271|2268.2|2265.2|2263.1|667
1702474200000|2023-12-13 13:30:00|2270.1|2267.1|2274.5|2271.5|2280.7|2277.7|2268.1|2265.1|1415
1702474500000|2023-12-13 13:35:00|2274.8|2271.8|2277.7|2274.7|2279.2|2277|2273.9|2271.1|1023
1702474800000|2023-12-13 13:40:00|2277.1|2275.1|2272.8|2269.8|2277.4|2275.1|2271.6|2269.1|696
1702475100000|2023-12-13 13:45:00|2272.7|2269.7|2274.3|2272.3|2274.7|2272.7|2270.6|2267.9|680
1702475400000|2023-12-13 13:50:00|2274.2|2272.2|2276.3|2274.3|2278.6|2276.6|2274.1|2272.1|653
1702475700000|2023-12-13 13:55:00|2276.2|2274.2|2273.4|2271.4|2276.2|2274.2|2272.7|2270.5|489
1702476000000|2023-12-13 14:00:00|2273.2|2271.2|2274.9|2272.9|2276.3|2274.1|2273|2270.7|763
1702476300000|2023-12-13 14:05:00|2274.8|2272.8|2271.6|2269.6|2275|2273|2271.5|2269.5|429
1702476600000|2023-12-13 14:10:00|2271.8|2269.8|2267.8|2265.8|2272|2270|2266.9|2264.9|500
1702476900000|2023-12-13 14:15:00|2267.6|2265.6|2265.1|2263.1|2268.9|2266.6|2265|2262.6|421
1702477200000|2023-12-13 14:20:00|2266.1|2263|2266.6|2263.6|2267.2|2265|2264.5|2262.4|404
1702477500000|2023-12-13 14:25:00|2266.7|2263.7|2268|2266|2269.5|2267.2|2263.9|2261.5|441
1702477800000|2023-12-13 14:30:00|2267.9|2265.9|2268.4|2266.4|2268.9|2266.5|2263.6|2261.1|728
1702478100000|2023-12-13 14:35:00|2268.5|2266.5|2267.6|2265.6|2271.4|2268.7|2267.5|2265.4|653
1702478400000|2023-12-13 14:40:00|2267.7|2265.7|2265.6|2263.6|2268.1|2265.7|2264|2261.6|596
1702478700000|2023-12-13 14:45:00|2265.7|2263.7|2261.8|2259.8|2266|2264|2261.3|2259|633
1702479000000|2023-12-13 14:50:00|2261.9|2259.9|2257.6|2255.6|2262.6|2259.9|2257.2|2254.9|694
1702479300000|2023-12-13 14:55:00|2256.7|2254.7|2257.9|2255.9|2259.7|2257.6|2256.6|2254.6|577
1702479600000|2023-12-13 15:00:00|2257.8|2255.8|2257.9|2255.9|2261|2258.9|2257.2|2254.6|571
1702479900000|2023-12-13 15:05:00|2258.2|2255.2|2257.1|2255.1|2259.5|2257|2253.5|2251.5|581
1702480200000|2023-12-13 15:10:00|2257|2255|2256|2254|2260|2257.5|2254.2|2252.2|529
1702480500000|2023-12-13 15:15:00|2256.1|2254.1|2256.5|2254.5|2258.9|2256.9|2255.9|2253.9|450
1702480800000|2023-12-13 15:20:00|2256.6|2254.6|2253.2|2251.2|2258.2|2256.2|2252.2|2250.2|446
1702481100000|2023-12-13 15:25:00|2253.3|2251.3|2254.6|2251.6|2256.1|2254.1|2252.8|2250.8|621
1702481400000|2023-12-13 15:30:00|2254.4|2251.4|2255.3|2253.3|2255.8|2253.8|2252.7|2250.7|503
1702481700000|2023-12-13 15:35:00|2255.2|2253.2|2253.2|2251.2|2256.1|2254.1|2252.8|2250.7|500
1702482000000|2023-12-13 15:40:00|2253.4|2251.4|2257.2|2255.2|2257.7|2255.7|2252.7|2250.7|508
1702482300000|2023-12-13 15:45:00|2257.1|2255.1|2259.3|2257.3|2260.1|2257.7|2255.5|2253.5|537
1702482600000|2023-12-13 15:50:00|2259.4|2257.4|2259.8|2257.8|2260.9|2258.9|2257.2|2254.6|569
1702482900000|2023-12-13 15:55:00|2259.6|2257.6|2262.1|2260.1|2263|2260.7|2258.3|2255.9|481
1702483200000|2023-12-13 16:00:00|2262.2|2260.2|2261.7|2259.7|2264.9|2262.4|2261.6|2259.2|441
1702483500000|2023-12-13 16:05:00|2261.6|2259.6|2258.9|2256.9|2263.2|2261.2|2258.8|2256.8|357
1702483800000|2023-12-13 16:10:00|2259.1|2257.1|2260.8|2258.8|2261.9|2259.9|2259|2257|389
1702484100000|2023-12-13 16:15:00|2260.9|2258.9|2265.3|2263.3|2265.4|2263.4|2260.8|2258.4|498
1702484400000|2023-12-13 16:20:00|2265.2|2263.2|2264.3|2262.3|2268.4|2266.1|2264.2|2262.2|379
1702484700000|2023-12-13 16:25:00|2264.2|2262.2|2261.7|2259.7|2264.4|2262.4|2261.7|2259.7|332
1702485000000|2023-12-13 16:30:00|2261.8|2259.8|2261.8|2259.8|2263.4|2261.4|2260.8|2258.8|264
1702485300000|2023-12-13 16:35:00|2261.7|2259.7|2261.1|2259.1|2261.8|2259.8|2260.3|2258.3|286
1702485600000|2023-12-13 16:40:00|2261.2|2259.2|2259.9|2257.9|2261.4|2259.4|2259.6|2257.6|285
1702485900000|2023-12-13 16:45:00|2260|2258|2260.3|2258.3|2261.1|2259.1|2258.1|2256.1|262
1702486200000|2023-12-13 16:50:00|2260.4|2258.4|2261.1|2259.1|2262.6|2260.5|2260.2|2258.2|253
1702486500000|2023-12-13 16:55:00|2261.2|2259.2|2260|2258|2261.3|2259.3|2258.6|2256.6|227
1702486800000|2023-12-13 17:00:00|2260.1|2258.1|2261.8|2259.8|2262.1|2260.1|2258.3|2256.3|290
1702487100000|2023-12-13 17:05:00|2261.9|2259.9|2264.1|2262.1|2264.3|2262.3|2261.3|2258.7|245
1702487400000|2023-12-13 17:10:00|2264.2|2262.2|2264.7|2262.7|2265.8|2263.8|2263.2|2261.2|240
1702487700000|2023-12-13 17:15:00|2264.9|2262.9|2261.4|2259.4|2265.1|2263.1|2261.4|2259.3|278
1702488000000|2023-12-13 17:20:00|2261.6|2259.6|2264|2261|2264.8|2262.7|2261.3|2258.9|303
1702488300000|2023-12-13 17:25:00|2263.9|2260.9|2263.3|2261.3|2264.5|2262.5|2262.7|2260.2|186
1702488600000|2023-12-13 17:30:00|2263.2|2261.2|2264.1|2262.1|2265.6|2263.2|2262.9|2260.7|262
1702488900000|2023-12-13 17:35:00|2264.2|2262.2|2264.7|2262.7|2264.7|2262.7|2263.2|2261.1|266
1702489200000|2023-12-13 17:40:00|2264.8|2262.8|2266.6|2264.6|2267.4|2264.7|2264.5|2261.9|201
1702489500000|2023-12-13 17:45:00|2266.5|2264.5|2266.7|2264.7|2267.3|2265.3|2266.2|2263.7|172
1702489800000|2023-12-13 17:50:00|2266.8|2264.8|2267.2|2265.2|2268.1|2265.8|2265.9|2263.6|211
1702490100000|2023-12-13 17:55:00|2267|2265|2266|2264|2267.3|2265.1|2265.8|2263.8|229
1702490400000|2023-12-13 18:00:00|2266.2|2264.2|2264.7|2262.7|2267.7|2265.2|2264.6|2262.6|270
1702490700000|2023-12-13 18:05:00|2264.9|2262.9|2264.1|2262.1|2265.7|2263.3|2263.5|2261.2|247
1702491000000|2023-12-13 18:10:00|2264.2|2262.2|2264.7|2262.7|2265.2|2263.2|2263.7|2261.5|210
1702491300000|2023-12-13 18:15:00|2264.8|2262.8|2265.2|2263.2|2266.2|2264.2|2264.6|2262.6|264
1702491600000|2023-12-13 18:20:00|2265.3|2263.3|2265.7|2263.7|2266.2|2264.2|2264.6|2262.3|299
1702491900000|2023-12-13 18:25:00|2265.6|2263.6|2265.3|2263.3|2268|2265.7|2265.1|2263.1|332
1702492200000|2023-12-13 18:30:00|2265.5|2263.5|2264.2|2262.2|2266.3|2264.3|2263.6|2261.6|269
1702492500000|2023-12-13 18:35:00|2264.3|2262.3|2263.7|2261.7|2264.7|2262.4|2263.2|2261.1|299
1702492800000|2023-12-13 18:40:00|2263.5|2261.5|2262.8|2260.8|2263.7|2261.7|2262.2|2260.2|218
1702493100000|2023-12-13 18:45:00|2262.9|2260.9|2263.3|2261.3|2263.4|2261.4|2262.6|2260.6|164
1702493400000|2023-12-13 18:50:00|2263.4|2261.4|2266.1|2263.1|2266.7|2263.8|2262.8|2260.3|295
1702493700000|2023-12-13 18:55:00|2266|2263|2269.5|2263.8|2271.9|2266.3|2265.8|2262.5|561
1702494000000|2023-12-13 19:00:00|2272.8|2264|2300.1|2297.1|2303.2|2300.2|2269.5|2263.9|1708
1702494300000|2023-12-13 19:05:00|2300.4|2297.4|2306.1|2303.1|2313.7|2310.7|2299.2|2296.2|1520
1702494600000|2023-12-13 19:10:00|2305.8|2302.8|2315.6|2312.6|2319.6|2316.6|2305.6|2302.6|1435
1702494900000|2023-12-13 19:15:00|2315.8|2312.8|2324.1|2321.1|2325.6|2322.6|2315.3|2312.3|1340
1702495200000|2023-12-13 19:20:00|2324.3|2321.3|2329.4|2326.4|2337.6|2334.6|2323.5|2320.5|1375
1702495500000|2023-12-13 19:25:00|2329.5|2326.5|2329.6|2326.6|2334.3|2331.3|2327.3|2324.3|1214
1702495800000|2023-12-13 19:30:00|2329.4|2326.4|2331.5|2328.5|2335.7|2332.7|2328.7|2325.7|1342
1702496100000|2023-12-13 19:35:00|2332.2|2329.2|2343.4|2340.4|2345.6|2342.6|2332.2|2329.2|1578
1702496400000|2023-12-13 19:40:00|2343.6|2340.6|2354.5|2351.5|2355.4|2352.4|2342.2|2339.2|1584
1702496700000|2023-12-13 19:45:00|2355.1|2352.1|2354.3|2351.3|2358.2|2355.2|2349.7|2346.7|1536
1702497000000|2023-12-13 19:50:00|2354.6|2351.6|2354.2|2351.2|2359.7|2356.7|2352.8|2349.8|1348
1702497300000|2023-12-13 19:55:00|2354.6|2351.6|2350.6|2347.6|2356|2353|2346|2343|1222
1702497600000|2023-12-13 20:00:00|2351.3|2348.3|2355|2352|2356.2|2353.2|2349.2|2346.2|1189
1702497900000|2023-12-13 20:05:00|2355.1|2352.1|2359.3|2356.3|2360.4|2357.4|2352.8|2349.8|1221
1702498200000|2023-12-13 20:10:00|2359.2|2356.2|2359.9|2356.9|2362.3|2359.3|2355.1|2352.1|1191
1702498500000|2023-12-13 20:15:00|2359.7|2356.7|2364.1|2361.1|2367.7|2364.7|2359.2|2356.2|816
1702498800000|2023-12-13 20:20:00|2364.5|2361.5|2369.1|2366.1|2371|2368|2364.1|2361.1|1057
1702499100000|2023-12-13 20:25:00|2369|2366|2364.4|2361.4|2369.7|2366.7|2362.6|2359.6|995
1702499400000|2023-12-13 20:30:00|2364.3|2361.3|2368.4|2365.4|2368.7|2365.7|2363.9|2360.9|729
1702499700000|2023-12-13 20:35:00|2368.7|2365.7|2372.6|2369.6|2372.9|2369.9|2368.4|2365.4|856
1702500000000|2023-12-13 20:40:00|2372.8|2369.8|2377.7|2374.7|2378.8|2375.8|2372.2|2369.2|822
1702500300000|2023-12-13 20:45:00|2377.9|2374.9|2375.4|2372.4|2379.1|2376.1|2371.9|2368.9|857
1702500600000|2023-12-13 20:50:00|2374.9|2371.9|2377|2374|2377.8|2374.8|2374.3|2371.3|795
1702500900000|2023-12-13 20:55:00|2377.4|2374.4|2377.7|2374.7|2379.7|2376.7|2375.6|2372.6|741
1702501200000|2023-12-13 21:00:00|2377.6|2374.6|2377.8|2374.8|2378.2|2375.2|2374.9|2371.9|563
1702501500000|2023-12-13 21:05:00|2378.1|2375.1|2380.4|2377.4|2381.2|2378.2|2377.6|2374.6|587
1702501800000|2023-12-13 21:10:00|2380.5|2377.5|2381.5|2378.5|2382.2|2379.2|2379.9|2376.9|485
1702502100000|2023-12-13 21:15:00|2381.9|2378.9|2379.4|2376.4|2381.9|2378.9|2378.9|2375.9|566
1702502400000|2023-12-13 21:20:00|2379.1|2376.1|2380|2377|2381|2378|2378|2375|537
1702502700000|2023-12-13 21:25:00|2379.9|2376.9|2380.5|2377.5|2381.4|2378.4|2379.1|2376.1|471
1702503000000|2023-12-13 21:30:00|2380.6|2377.6|2379.8|2376.8|2381|2378|2378.8|2375.8|505
1702503300000|2023-12-13 21:35:00|2379.9|2376.9|2380.1|2377.1|2381.1|2378.1|2378.8|2375.8|531
1702503600000|2023-12-13 21:40:00|2379.4|2376.4|2381.2|2378.2|2381.9|2378.9|2379.4|2376.4|356
1702503900000|2023-12-13 21:45:00|2381|2378|2378.3|2375.3|2381.3|2378.3|2377.6|2374.6|452
1702504200000|2023-12-13 21:50:00|2378.6|2375.6|2379.9|2376.9|2380.5|2377.5|2378.1|2375.1|352
1702504500000|2023-12-13 21:55:00|2380.1|2377.1|2382.5|2379.5|2383.1|2380.1|2379.2|2376.2|286
1702508400000|2023-12-13 23:00:00|2379.4|2374.4|2379.3|2376.3|2380.9|2377.5|2377.2|2372.3|253
1702508700000|2023-12-13 23:05:00|2379.2|2376.2|2381.7|2378.7|2382.8|2379.8|2378|2375|338
1702509000000|2023-12-13 23:10:00|2381.8|2378.8|2379.9|2376.9|2382.5|2379.5|2379.8|2376.8|230
1702509300000|2023-12-13 23:15:00|2380|2377|2378.6|2375.6|2380.3|2377.3|2378.5|2375.5|234
1702509600000|2023-12-13 23:20:00|2378.5|2375.5|2379.8|2376.8|2380.7|2377.7|2378|2375|208
1702509900000|2023-12-13 23:25:00|2379.6|2376.6|2381.6|2378.6|2382.1|2379.5|2379.3|2376.3|283
1702510200000|2023-12-13 23:30:00|2381.7|2378.7|2379.1|2377.1|2382.1|2379.6|2379|2376.3|374
1702510500000|2023-12-13 23:35:00|2379.4|2377.4|2379.5|2377.5|2381.5|2379.3|2377.6|2374.9|329
1702510800000|2023-12-13 23:40:00|2379.4|2377.4|2379|2377|2380.7|2378.2|2377.9|2375.3|274
1702511100000|2023-12-13 23:45:00|2379.1|2377.1|2383.6|2380.6|2384.2|2381.4|2379.1|2376.8|389
1702511400000|2023-12-13 23:50:00|2383.5|2380.5|2383.5|2380.5|2386.5|2383.5|2382.4|2379.4|459
1702511700000|2023-12-13 23:55:00|2383.4|2380.4|2385.3|2382.3|2386.3|2383.3|2382.7|2379.8|348
1702512000000|2023-12-14 00:00:00|2385.2|2382.2|2388.3|2386.3|2391.1|2388.3|2383.7|2381.5|470
1702512300000|2023-12-14 00:05:00|2388.4|2386.4|2385|2382|2389.4|2386.8|2384.3|2381.6|485
1702512600000|2023-12-14 00:10:00|2385.1|2382.1|2384.3|2381.3|2386.5|2383.5|2383|2380.7|357
1702512900000|2023-12-14 00:15:00|2384.5|2381.5|2384.3|2381.3|2386|2383|2383|2380.5|329
1702513200000|2023-12-14 00:20:00|2384.2|2381.2|2388.3|2385.3|2388.7|2385.8|2384|2381|390
1702513500000|2023-12-14 00:25:00|2388.5|2385.5|2388.3|2385.3|2390.8|2387.8|2387.3|2384.7|467
1702513800000|2023-12-14 00:30:00|2388.6|2385.6|2390.6|2387.6|2391.5|2388.5|2388.4|2385.6|617
1702514100000|2023-12-14 00:35:00|2390.5|2387.5|2394.5|2391.5|2395.7|2393.4|2390.1|2387.1|488
1702514400000|2023-12-14 00:40:00|2394.8|2391.8|2396.9|2393.9|2397.7|2394.7|2392.7|2390.1|535
1702514700000|2023-12-14 00:45:00|2396.8|2393.8|2395.1|2393.1|2398.2|2395.4|2394.8|2392.1|393
1702515000000|2023-12-14 00:50:00|2395.3|2392.3|2396.3|2394.3|2398.3|2395.4|2394.8|2392.1|523
1702515300000|2023-12-14 00:55:00|2396.6|2393.6|2399.1|2396.1|2399.2|2396.2|2394.9|2392.2|699
1702515600000|2023-12-14 01:00:00|2399.8|2396.8|2388|2385|2400|2397|2388|2385|1242
1702515900000|2023-12-14 01:05:00|2388.2|2385.2|2392.9|2389.9|2392.9|2389.9|2385.8|2382.8|852
1702516200000|2023-12-14 01:10:00|2392.7|2389.7|2388.4|2386.4|2392.9|2389.9|2385.3|2382.3|741
1702516500000|2023-12-14 01:15:00|2388.3|2386.3|2385.6|2382.6|2389.7|2386.7|2385.4|2382.4|725
1702516800000|2023-12-14 01:20:00|2385.5|2382.5|2385.4|2382.4|2388|2385|2383.4|2380.4|693
1702517100000|2023-12-14 01:25:00|2385.3|2382.3|2387.8|2382.8|2388.7|2384.5|2384.5|2381.3|547
1702517400000|2023-12-14 01:30:00|2387|2384|2387.7|2382.4|2388.7|2385.2|2384.7|2381.2|558
1702517700000|2023-12-14 01:35:00|2385.2|2382.5|2383.9|2380.9|2389.3|2384.6|2383.1|2380.4|645
1702518000000|2023-12-14 01:40:00|2383.3|2380.3|2384.2|2381.2|2384.8|2381.9|2382.2|2379.2|454
1702518300000|2023-12-14 01:45:00|2384.1|2381.1|2384.2|2381.2|2384.9|2382.1|2382.3|2379.3|334
1702518600000|2023-12-14 01:50:00|2384.4|2381.4|2386.6|2383.6|2388|2385|2384.2|2381.2|399
1702518900000|2023-12-14 01:55:00|2386.7|2383.7|2388.1|2385.1|2388.7|2386.3|2385.5|2382.7|364
1702519200000|2023-12-14 02:00:00|2387.8|2384.8|2385.8|2382.8|2388.2|2385.2|2384.5|2381.5|290
1702519500000|2023-12-14 02:05:00|2385.9|2382.9|2389.1|2386.1|2389.2|2386.2|2385.5|2382.5|266
1702519800000|2023-12-14 02:10:00|2389|2386|2390.7|2387.7|2391.1|2388.1|2388|2385|311
1702520100000|2023-12-14 02:15:00|2390.6|2387.6|2388.1|2385.1|2390.6|2387.6|2387.3|2384.3|220
1702520400000|2023-12-14 02:20:00|2388.2|2385.2|2391.1|2388.1|2392.4|2389.6|2387.5|2384.5|395
1702520700000|2023-12-14 02:25:00|2391.2|2388.2|2393.2|2390.2|2394.2|2392|2391.1|2388.2|417
1702521000000|2023-12-14 02:30:00|2393.4|2390.4|2391.1|2388.1|2393.4|2391|2388.7|2386.1|643
1702521300000|2023-12-14 02:35:00|2391.3|2388.3|2392.6|2389.6|2392.7|2389.7|2390.7|2387.7|418
1702521600000|2023-12-14 02:40:00|2392.7|2389.7|2392.8|2389.8|2394.2|2391.2|2391.1|2388.4|356
1702521900000|2023-12-14 02:45:00|2392.7|2389.7|2391.5|2388.5|2392.7|2389.7|2390.5|2387.5|273
1702522200000|2023-12-14 02:50:00|2391.3|2388.3|2392|2389|2392.8|2389.8|2391|2388.2|245
1702522500000|2023-12-14 02:55:00|2391.8|2388.8|2393.9|2390.9|2394.6|2391.8|2391|2388.1|282
1702522800000|2023-12-14 03:00:00|2394|2391|2392.9|2389.9|2395.1|2392.1|2392.9|2389.9|213
1702523100000|2023-12-14 03:05:00|2393|2390|2394.1|2391.1|2394.7|2391.7|2391.4|2388.4|221
1702523400000|2023-12-14 03:10:00|2394|2391|2395.8|2392.8|2396|2393.3|2392.9|2389.9|295
1702523700000|2023-12-14 03:15:00|2396.1|2393.1|2396.7|2393.7|2397|2394.2|2395.2|2392.6|303
1702524000000|2023-12-14 03:20:00|2396.4|2393.4|2393.7|2390.7|2396.7|2393.7|2392.4|2389.8|256
1702524300000|2023-12-14 03:25:00|2393.6|2390.6|2395.9|2392.9|2396.2|2393.2|2392.9|2389.9|259
1702524600000|2023-12-14 03:30:00|2395.6|2392.6|2390.9|2387.9|2396.4|2393.4|2390.5|2387.5|476
1702524900000|2023-12-14 03:35:00|2391.1|2388.1|2388.1|2385.1|2391.1|2388.1|2387.9|2384.9|381
1702525200000|2023-12-14 03:40:00|2388|2385|2388.1|2385.1|2390.1|2387.1|2387|2384.5|370
1702525500000|2023-12-14 03:45:00|2388.2|2385.2|2387.9|2384.9|2388.7|2385.7|2387.3|2384.6|224
1702525800000|2023-12-14 03:50:00|2387.8|2384.8|2384.4|2381.4|2387.8|2384.8|2383.8|2380.8|229
1702526100000|2023-12-14 03:55:00|2384.5|2381.5|2383.7|2380.7|2384.9|2381.9|2382.8|2379.8|221
1702526400000|2023-12-14 04:00:00|2383.6|2380.6|2385.8|2382.8|2386.4|2383.4|2383.2|2380.2|172
1702526700000|2023-12-14 04:05:00|2385.9|2382.9|2387.2|2384.2|2388.2|2385.2|2384.9|2381.9|160
1702527000000|2023-12-14 04:10:00|2387.3|2384.3|2386.8|2383.8|2387.4|2384.4|2386.1|2383.1|127
1702527300000|2023-12-14 04:15:00|2386.7|2383.7|2388.3|2385.3|2388.6|2385.6|2386.6|2383.6|135
1702527600000|2023-12-14 04:20:00|2388.2|2385.2|2385.9|2382.9|2388.4|2385.4|2385.5|2382.5|140
1702527900000|2023-12-14 04:25:00|2385.8|2382.8|2383.9|2380.9|2385.9|2382.9|2383.6|2380.6|183
1702528200000|2023-12-14 04:30:00|2383.8|2380.8|2382.5|2379.5|2384.3|2381.3|2381.7|2378.9|159
1702528500000|2023-12-14 04:35:00|2382.4|2379.4|2382.9|2379.9|2383.2|2380.6|2381.6|2378.7|196
1702528800000|2023-12-14 04:40:00|2382.8|2379.8|2383.8|2380.8|2384.3|2381.3|2382.5|2379.5|100
1702529100000|2023-12-14 04:45:00|2384|2381|2385.1|2382.1|2385.7|2382.8|2383.6|2380.6|136
1702529400000|2023-12-14 04:50:00|2385|2382|2385|2382|2385.3|2382.8|2383.9|2380.9|127
1702529700000|2023-12-14 04:55:00|2384.9|2381.9|2385.1|2382.1|2385.7|2383|2384.2|2381.6|140
1702530000000|2023-12-14 05:00:00|2384.6|2382.6|2385.4|2382.4|2385.7|2382.7|2383.2|2380.4|187
1702530300000|2023-12-14 05:05:00|2385.3|2382.3|2385.1|2382.1|2386.2|2383.2|2385.1|2382.1|135
1702530600000|2023-12-14 05:10:00|2385.2|2382.2|2384.9|2381.9|2385.7|2382.7|2384.8|2381.8|164
1702530900000|2023-12-14 05:15:00|2384.8|2381.8|2385|2382|2386.2|2383.2|2384.8|2381.8|106
1702531200000|2023-12-14 05:20:00|2385.1|2382.1|2385.1|2382.1|2385.5|2383.1|2384.5|2381.5|133
1702531500000|2023-12-14 05:25:00|2385.2|2382.2|2385.2|2382.2|2386.2|2383.2|2384.6|2382|195
1702531800000|2023-12-14 05:30:00|2385.1|2382.1|2382.4|2379.4|2385.8|2382.8|2382.2|2379.2|238
1702532100000|2023-12-14 05:35:00|2382.7|2379.7|2387.6|2384.6|2387.8|2384.8|2382.7|2379.7|266
1702532400000|2023-12-14 05:40:00|2387.7|2384.7|2388.1|2385.1|2389.8|2386.8|2387.2|2384.2|258
1702532700000|2023-12-14 05:45:00|2388.2|2385.2|2388.1|2385.1|2389.7|2387|2387|2384.4|268
1702533000000|2023-12-14 05:50:00|2388.2|2385.2|2391.5|2388.5|2391.5|2389.1|2388.2|2385.2|234
1702533300000|2023-12-14 05:55:00|2390.8|2388.8|2393|2390|2394.2|2391.2|2390.7|2388.3|410
1702533600000|2023-12-14 06:00:00|2393.2|2390.2|2391.6|2388.6|2393.8|2390.8|2391|2388|337
1702533900000|2023-12-14 06:05:00|2391.5|2388.5|2390.4|2387.4|2392.7|2390|2389.4|2386.7|295
1702534200000|2023-12-14 06:10:00|2390.3|2387.3|2393.2|2390.2|2395|2392|2389.9|2387.3|406
1702534500000|2023-12-14 06:15:00|2393.4|2390.4|2391.6|2389.6|2394.4|2391.7|2391.6|2389|364
1702534800000|2023-12-14 06:20:00|2392|2389|2391.3|2389.3|2392.3|2389.7|2390|2387.4|369
1702535100000|2023-12-14 06:25:00|2391.2|2389.2|2390.3|2388.3|2392.4|2389.9|2389|2386.4|319
1702535400000|2023-12-14 06:30:00|2390.4|2388.4|2392.7|2389.7|2392.9|2390.2|2389.2|2386.5|267
1702535700000|2023-12-14 06:35:00|2392.9|2389.9|2391.2|2388.2|2393.1|2390.3|2390.7|2387.9|219
1702536000000|2023-12-14 06:40:00|2391.1|2388.1|2393.4|2391.4|2394.9|2392.7|2390.1|2387.5|324
1702536300000|2023-12-14 06:45:00|2393.2|2391.2|2393.6|2390.6|2395.1|2392.1|2392.3|2389.7|455
1702536600000|2023-12-14 06:50:00|2393.7|2390.7|2393.3|2391.3|2394.4|2391.8|2392.4|2389.7|261
1702536900000|2023-12-14 06:55:00|2393.5|2391.5|2393.6|2391.6|2394.8|2391.8|2391.7|2389.1|315
1702537200000|2023-12-14 07:00:00|2394.1|2391.1|2392.7|2389.7|2395.9|2393.5|2392.1|2389.6|490
1702537500000|2023-12-14 07:05:00|2392.6|2389.6|2391.5|2388.5|2394.3|2391.6|2391|2388.4|551
1702537800000|2023-12-14 07:10:00|2391.1|2389.1|2388|2386|2392.3|2389.8|2388|2385.4|522
1702538100000|2023-12-14 07:15:00|2388.5|2385.5|2389.5|2386.5|2390.4|2388|2387.5|2385|436
1702538400000|2023-12-14 07:20:00|2389.6|2386.6|2387.6|2384.6|2391|2388|2387|2384.4|302
1702538700000|2023-12-14 07:25:00|2387.5|2384.5|2388.6|2385.6|2391.1|2388.1|2387.1|2384.5|390
1702539000000|2023-12-14 07:30:00|2388.5|2385.5|2384.8|2381.8|2388.6|2385.6|2384.2|2381.2|512
1702539300000|2023-12-14 07:35:00|2384.7|2381.7|2384.7|2382.7|2386|2383|2382.8|2380.2|541
1702539600000|2023-12-14 07:40:00|2385.2|2382.2|2386.8|2383.8|2386.9|2383.9|2383.5|2380.8|372
1702539900000|2023-12-14 07:45:00|2387.3|2384.3|2387.3|2385.3|2387.9|2385.3|2385.7|2382.7|509
1702540200000|2023-12-14 07:50:00|2387.8|2384.8|2388.7|2385.7|2391.7|2389.1|2387.7|2384.7|495
1702540500000|2023-12-14 07:55:00|2388.8|2385.8|2390.5|2387.5|2391.2|2388.2|2388.5|2385.7|329
1702540800000|2023-12-14 08:00:00|2390.2|2387.2|2399.4|2396.4|2399.5|2396.8|2388.9|2386.5|676
1702541100000|2023-12-14 08:05:00|2399.3|2396.3|2401|2398|2401.9|2399.2|2396.6|2394.2|650
1702541400000|2023-12-14 08:10:00|2401.4|2398.4|2412|2409|2414.6|2412.2|2400|2397.7|851
1702541700000|2023-12-14 08:15:00|2411.8|2408.8|2413.5|2410.5|2416.1|2413.5|2410.3|2408|807
1702542000000|2023-12-14 08:20:00|2413.6|2410.6|2413.8|2411.8|2414.6|2412.1|2409.4|2406.6|643
1702542300000|2023-12-14 08:25:00|2413.9|2411.9|2418.6|2416.6|2419.3|2417|2413|2410.6|637
1702542600000|2023-12-14 08:30:00|2418.4|2416.4|2413.4|2411.4|2419.1|2416.5|2412.3|2409.7|933
1702542900000|2023-12-14 08:35:00|2413.6|2410.6|2410.6|2407.6|2415.9|2413.2|2409|2406.2|714
1702543200000|2023-12-14 08:40:00|2410.5|2407.5|2406.4|2403.4|2410.6|2407.9|2405.6|2402.8|582
1702543500000|2023-12-14 08:45:00|2406.3|2403.3|2406.1|2403.1|2407.7|2405.2|2404.8|2402.3|590
1702543800000|2023-12-14 08:50:00|2405.6|2403.6|2406.1|2403.1|2407.8|2405.3|2404.1|2401.6|594
1702544100000|2023-12-14 08:55:00|2406|2403|2404.6|2402.6|2407.7|2405.2|2403.4|2400.8|539
1702544400000|2023-12-14 09:00:00|2404.5|2402.5|2405.3|2402.3|2406.2|2403.7|2403.1|2400.3|597
1702544700000|2023-12-14 09:05:00|2405.4|2402.4|2408.7|2406.7|2409.8|2407.5|2404.4|2401.5|547
1702545000000|2023-12-14 09:10:00|2408.8|2406.8|2410|2408|2411.4|2408.8|2408|2405|493
1702545300000|2023-12-14 09:15:00|2410.1|2408.1|2411.2|2408.2|2411.7|2409.1|2408.6|2406|318
1702545600000|2023-12-14 09:20:00|2411.1|2408.1|2406.2|2403.2|2412.1|2409.5|2404.6|2402.1|562
1702545900000|2023-12-14 09:25:00|2405.5|2403.5|2407.7|2404.7|2411.9|2409.3|2405.5|2403.2|475
1702546200000|2023-12-14 09:30:00|2407.6|2404.6|2403.9|2400.9|2407.7|2405.4|2402.9|2400.3|335
1702546500000|2023-12-14 09:35:00|2404|2401|2402.2|2399.2|2404.5|2401.9|2401.4|2398.9|369
1702546800000|2023-12-14 09:40:00|2402|2399|2399.6|2396.6|2403.5|2400.9|2398.7|2396.2|488
1702547100000|2023-12-14 09:45:00|2399.8|2396.8|2399.9|2396.9|2402|2399.3|2399.5|2396.7|374
1702547400000|2023-12-14 09:50:00|2399.8|2396.8|2407.4|2404.4|2407.8|2405|2399.3|2396.6|508
1702547700000|2023-12-14 09:55:00|2407.3|2404.3|2409|2407|2411.7|2409.4|2406.1|2403.7|685
1702548000000|2023-12-14 10:00:00|2409.3|2406.3|2405.3|2403.3|2409.6|2407|2403.8|2401.5|496
1702548300000|2023-12-14 10:05:00|2405.9|2402.9|2401.4|2399.4|2406.8|2404.3|2400.4|2398.1|563
1702548600000|2023-12-14 10:10:00|2401.8|2398.8|2401.8|2398.8|2403|2400.4|2400.1|2397.6|425
1702548900000|2023-12-14 10:15:00|2401.7|2398.7|2399.4|2396.4|2402.1|2399.6|2398.9|2396.3|297
1702549200000|2023-12-14 10:20:00|2399.3|2396.3|2396.1|2394.1|2399.5|2396.8|2395.1|2392.6|410
1702549500000|2023-12-14 10:25:00|2395.9|2393.9|2399.8|2396.8|2400|2397.5|2395.2|2392.7|373
1702549800000|2023-12-14 10:30:00|2399.5|2396.5|2402.2|2399.2|2402.4|2399.9|2398.7|2395.8|389
1702550100000|2023-12-14 10:35:00|2402.1|2399.1|2402.7|2399.7|2403.9|2401.2|2400.4|2397.6|440
1702550400000|2023-12-14 10:40:00|2402.3|2400.3|2404.1|2401.1|2407|2404.7|2402.2|2399.6|395
1702550700000|2023-12-14 10:45:00|2404.3|2401.3|2402.4|2399.4|2404.3|2401.7|2401.6|2399|410
1702551000000|2023-12-14 10:50:00|2402.3|2399.3|2402.7|2399.7|2404.9|2402.3|2401.2|2398.7|367
1702551300000|2023-12-14 10:55:00|2402.8|2399.8|2402.7|2399.7|2403.7|2401.3|2400.6|2398|336
1702551600000|2023-12-14 11:00:00|2402.8|2399.8|2401.8|2398.8|2403.8|2400.9|2400.9|2398.7|403
1702551900000|2023-12-14 11:05:00|2401.7|2398.7|2403.6|2400.6|2406.1|2403.6|2400.9|2398.4|315
1702552200000|2023-12-14 11:10:00|2403.7|2400.7|2404.9|2401.9|2405.1|2402.5|2400.7|2398.2|405
1702552500000|2023-12-14 11:15:00|2404.8|2401.8|2404.1|2401.1|2405.6|2403.2|2403.3|2400.5|383
1702552800000|2023-12-14 11:20:00|2404.2|2401.2|2404.5|2401.5|2406.1|2403.4|2402|2399.4|358
1702553100000|2023-12-14 11:25:00|2404.4|2401.4|2404.2|2401.2|2405.9|2402.9|2402.6|2399.7|392
1702553400000|2023-12-14 11:30:00|2404|2402|2403.7|2400.7|2404.6|2402.1|2401.3|2398.3|423
1702553700000|2023-12-14 11:35:00|2403.6|2400.6|2401.7|2398.7|2403.8|2400.9|2400.7|2397.8|369
1702554000000|2023-12-14 11:40:00|2401.8|2398.8|2401.6|2398.6|2402.7|2399.7|2399.2|2396.4|365
1702554300000|2023-12-14 11:45:00|2401.7|2398.7|2401.1|2398.1|2403.5|2400.8|2399.7|2397|358
1702554600000|2023-12-14 11:50:00|2401|2398|2400.1|2397.1|2401.8|2399|2397.5|2395|385
1702554900000|2023-12-14 11:55:00|2400.2|2397.2|2402.2|2399.2|2402.6|2400|2399.1|2396.4|365
1702555200000|2023-12-14 12:00:00|2402.7|2399.7|2403.1|2400.1|2404.2|2401.2|2400.9|2397.9|830
1702555500000|2023-12-14 12:05:00|2403.2|2400.2|2404.4|2401.4|2405.1|2402.1|2401|2398|467
1702555800000|2023-12-14 12:10:00|2404.3|2401.3|2407.1|2404.1|2407.1|2404.1|2402.3|2399.3|484
1702556100000|2023-12-14 12:15:00|2406.9|2403.9|2409.3|2406.3|2410.6|2407.8|2406.4|2403.8|444
1702556400000|2023-12-14 12:20:00|2409.2|2406.2|2409.1|2406.1|2410.2|2407.8|2407.8|2405|381
1702556700000|2023-12-14 12:25:00|2409.2|2406.2|2405.2|2402.2|2409.6|2407.2|2404.7|2401.7|383
1702557000000|2023-12-14 12:30:00|2405.3|2402.3|2409.3|2406.3|2410.6|2407.8|2404.9|2402.3|559
1702557300000|2023-12-14 12:35:00|2409.2|2406.2|2412|2409|2412.2|2409.8|2408.8|2406.2|505
1702557600000|2023-12-14 12:40:00|2411.8|2409.8|2413.7|2410.7|2413.9|2411.4|2409.8|2407.2|536
1702557900000|2023-12-14 12:45:00|2413.8|2410.8|2416.3|2414.3|2417.6|2415|2412.7|2410|453
1702558200000|2023-12-14 12:50:00|2416.4|2414.4|2417|2415|2417.5|2415|2413.5|2410.9|440
1702558500000|2023-12-14 12:55:00|2417.1|2415.1|2415.3|2412.3|2417.9|2415.8|2414.1|2411.4|372
1702558800000|2023-12-14 13:00:00|2415.4|2412.4|2400.9|2398.9|2416.1|2413.1|2399.8|2397.1|986
1702559100000|2023-12-14 13:05:00|2401|2399|2407.3|2404.3|2407.7|2405.1|2400.8|2398.1|698
1702559400000|2023-12-14 13:10:00|2407.2|2404.2|2406.4|2404.4|2408.7|2405.8|2404.5|2402.3|592
1702559700000|2023-12-14 13:15:00|2406.8|2403.8|2404.6|2401.6|2412|2409.1|2403.8|2401|1165
1702560000000|2023-12-14 13:20:00|2404.7|2401.7|2403|2400|2407.8|2405.6|2402.1|2399.5|1061
1702560300000|2023-12-14 13:25:00|2402.8|2399.8|2409.2|2406.2|2415.6|2413.6|2402.7|2399.7|927
1702560600000|2023-12-14 13:30:00|2409.4|2406.4|2405.2|2402.2|2409.8|2406.8|2398.1|2395.1|1729
1702560900000|2023-12-14 13:35:00|2405.3|2402.3|2403.8|2400.8|2409.2|2406.2|2399.4|2396.4|1437
1702561200000|2023-12-14 13:40:00|2403.7|2400.7|2407|2405|2408.2|2406.2|2398.5|2396.5|1282
1702561500000|2023-12-14 13:45:00|2407.4|2404.4|2406.7|2404.7|2409.7|2407.7|2404.4|2402.4|1153
1702561800000|2023-12-14 13:50:00|2406.8|2404.8|2410.2|2408.2|2411.3|2409.3|2404.4|2402|1010
1702562100000|2023-12-14 13:55:00|2410.1|2408.1|2409.8|2407.8|2412.7|2410.7|2409|2407|855
1702562400000|2023-12-14 14:00:00|2409.5|2407.5|2411.6|2409.6|2414|2412|2409.4|2407.4|900
1702562700000|2023-12-14 14:05:00|2411.8|2409.8|2414.4|2412.4|2418.2|2415.8|2411.5|2409.5|1043
1702563000000|2023-12-14 14:10:00|2414.5|2412.5|2412.9|2410.9|2417.7|2415.7|2410.8|2408.8|1079
1702563300000|2023-12-14 14:15:00|2413|2411|2406|2404|2413.4|2411.4|2406|2404|925
1702563600000|2023-12-14 14:20:00|2406.2|2404.2|2399.4|2397.4|2406.3|2404.3|2399.3|2397.3|947
1702563900000|2023-12-14 14:25:00|2399.5|2397.5|2403.7|2401.7|2405.2|2403.2|2398.6|2396.6|838
1702564200000|2023-12-14 14:30:00|2403.8|2401.8|2416.7|2414.7|2418.6|2416.6|2403.8|2401.5|1091
1702564500000|2023-12-14 14:35:00|2416.6|2414.6|2415.9|2413.9|2419.1|2417.1|2413.3|2411.3|1136
1702564800000|2023-12-14 14:40:00|2416.1|2414.1|2419.4|2417.4|2420.2|2418.1|2415.5|2413.3|1046
1702565100000|2023-12-14 14:45:00|2419.5|2417.5|2407.8|2405.8|2420|2418|2407|2405|1095
1702565400000|2023-12-14 14:50:00|2407.7|2405.7|2409.3|2407.3|2415.4|2413.4|2407.3|2405.3|1045
1702565700000|2023-12-14 14:55:00|2409.4|2407.4|2405.5|2403.5|2411.8|2409.5|2403.8|2401.8|901
1702566000000|2023-12-14 15:00:00|2405.6|2403.6|2408.9|2406.9|2413.4|2411.1|2404.5|2402.5|1034
1702566300000|2023-12-14 15:05:00|2408.8|2406.8|2407.9|2405.9|2409.9|2407.9|2405.3|2403.3|968
1702566600000|2023-12-14 15:10:00|2407.8|2405.8|2415.8|2413.8|2417.8|2415.8|2407.7|2405.7|898
1702566900000|2023-12-14 15:15:00|2415.9|2413.9|2416.9|2414.9|2418.9|2416.9|2413.4|2410.6|848
1702567200000|2023-12-14 15:20:00|2416.8|2414.8|2419.9|2417.9|2422.5|2420.5|2415.7|2413.2|877
1702567500000|2023-12-14 15:25:00|2420|2418|2412|2410|2422.3|2420.3|2411.2|2409.2|779
1702567800000|2023-12-14 15:30:00|2412.1|2410.1|2407.6|2405.6|2412.2|2410.2|2405.3|2403.3|933
1702568100000|2023-12-14 15:35:00|2407.9|2405.9|2406.9|2404.9|2410.6|2408.1|2403|2401|998
1702568400000|2023-12-14 15:40:00|2406.7|2404.7|2408.7|2406.7|2409.5|2407|2406.3|2403.4|908
1702568700000|2023-12-14 15:45:00|2408.8|2406.8|2418.6|2416.6|2419.5|2417.4|2408.8|2406.2|936
1702569000000|2023-12-14 15:50:00|2418.8|2416.8|2418.5|2415.5|2420.6|2418.5|2416.7|2414.7|951
1702569300000|2023-12-14 15:55:00|2418.7|2415.7|2418.3|2415.3|2419.8|2417.3|2413.4|2411|761
1702569600000|2023-12-14 16:00:00|2418.4|2415.4|2416.6|2413.6|2418.7|2416.2|2413.4|2411.4|907
1702569900000|2023-12-14 16:05:00|2416.8|2413.8|2415.3|2413.3|2417.5|2415.2|2414.4|2412.2|800
1702570200000|2023-12-14 16:10:00|2415.2|2413.2|2420|2417|2422.2|2420.1|2415.2|2413.2|982
1702570500000|2023-12-14 16:15:00|2420.1|2417.1|2420.8|2418.8|2422.8|2420.3|2419.4|2416.6|837
1702570800000|2023-12-14 16:20:00|2420.9|2418.9|2421.3|2418.3|2422|2419.9|2419.2|2416.8|754
1702571100000|2023-12-14 16:25:00|2421.5|2418.5|2420.1|2418.1|2422.2|2420.2|2419.8|2417.5|747
1702571400000|2023-12-14 16:30:00|2420.2|2418.2|2419.3|2417.3|2422.4|2419.9|2416.7|2414.7|786
1702571700000|2023-12-14 16:35:00|2419.4|2417.4|2419.3|2417.3|2420.4|2417.9|2416.7|2414.6|744
1702572000000|2023-12-14 16:40:00|2419|2417|2419.3|2417.3|2420.6|2418.4|2417.4|2415.4|568
1702572300000|2023-12-14 16:45:00|2419.5|2417.5|2419.8|2416.8|2421.7|2419.7|2418.4|2416.1|421
1702572600000|2023-12-14 16:50:00|2419.4|2417.4|2421.2|2418.2|2422.6|2420.6|2418.9|2416.6|468
1702572900000|2023-12-14 16:55:00|2421.3|2418.3|2422.3|2420.3|2422.9|2420.5|2419.9|2417.6|477
1702573200000|2023-12-14 17:00:00|2422.2|2420.2|2417.1|2415.1|2422.4|2420.4|2417.1|2415.1|500
1702573500000|2023-12-14 17:05:00|2417|2415|2419.9|2417.9|2421.6|2419.6|2416.8|2414.8|483
1702573800000|2023-12-14 17:10:00|2420|2418|2422.4|2420.4|2422.4|2420.4|2419.1|2417.1|351
1702574100000|2023-12-14 17:15:00|2422.3|2420.3|2421.2|2419.2|2422.9|2420.9|2419.8|2417.8|298
1702574400000|2023-12-14 17:20:00|2421.1|2419.1|2419|2417|2421.4|2419.4|2418.5|2416.5|360
1702574700000|2023-12-14 17:25:00|2418.9|2416.9|2418.2|2416.2|2420.6|2418.6|2417.7|2415.7|338
1702575000000|2023-12-14 17:30:00|2418.3|2416.3|2419.4|2417.4|2420|2418|2417.6|2415.6|419
1702575300000|2023-12-14 17:35:00|2419.3|2417.3|2420.1|2418.1|2420.7|2418.7|2418.1|2416.1|391
1702575600000|2023-12-14 17:40:00|2420.2|2418.2|2419.6|2417.6|2421.2|2419.2|2417.6|2415.6|394
1702575900000|2023-12-14 17:45:00|2419.4|2417.4|2417.3|2415.3|2420.5|2418.5|2417.1|2415.1|368
1702576200000|2023-12-14 17:50:00|2417.4|2415.4|2415.7|2413.7|2418|2416|2414.6|2412.6|366
1702576500000|2023-12-14 17:55:00|2415.4|2413.4|2418.2|2416.2|2418.6|2416.6|2414.6|2412.6|457
1702576800000|2023-12-14 18:00:00|2418.1|2416.1|2410.7|2408.7|2418.2|2416.2|2410.2|2408.1|642
1702577100000|2023-12-14 18:05:00|2410.6|2408.6|2411.1|2409.1|2412.3|2410.3|2409.3|2407.3|592
1702577400000|2023-12-14 18:10:00|2411.7|2409.7|2413.7|2411.7|2413.8|2411.8|2411.4|2409.4|417
1702577700000|2023-12-14 18:15:00|2413.3|2411.3|2410.8|2408.8|2413.4|2411.4|2408.5|2406.5|570
1702578000000|2023-12-14 18:20:00|2410.9|2408.9|2409.5|2407.5|2413.3|2411.3|2409.4|2407.4|603
1702578300000|2023-12-14 18:25:00|2409.3|2407.3|2407.8|2405.8|2412.5|2410.5|2407|2404.9|546
1702578600000|2023-12-14 18:30:00|2407.6|2405.6|2409.3|2407.3|2410.6|2408.6|2405.8|2403.8|579
1702578900000|2023-12-14 18:35:00|2409.2|2407.2|2407.7|2405.7|2409.2|2407.2|2405.5|2403.5|439
1702579200000|2023-12-14 18:40:00|2407.6|2405.6|2408.1|2406.1|2409|2407|2406.6|2404.6|399
1702579500000|2023-12-14 18:45:00|2408.2|2406.2|2408.5|2406.5|2409.4|2407.4|2407.3|2405.3|396
1702579800000|2023-12-14 18:50:00|2408.4|2406.4|2403.8|2401.8|2408.4|2406.4|2403.7|2401.7|436
1702580100000|2023-12-14 18:55:00|2403.7|2401.7|2405.9|2403.9|2406.3|2404.3|2403.2|2401.2|389
1702580400000|2023-12-14 19:00:00|2406.1|2404.1|2406.8|2404.8|2407.9|2405.9|2405.8|2403.8|263
1702580700000|2023-12-14 19:05:00|2406.7|2404.7|2405.2|2403.2|2406.7|2404.7|2403.1|2401.1|315
1702581000000|2023-12-14 19:10:00|2405.4|2403.4|2408.5|2406.5|2409|2407|2404.7|2402.7|279
1702581300000|2023-12-14 19:15:00|2408.3|2406.3|2410.4|2408.4|2410.5|2408.5|2407.3|2405.3|205
1702581600000|2023-12-14 19:20:00|2410.3|2408.3|2411.1|2409.1|2411.4|2409.4|2409.7|2407.7|255
1702581900000|2023-12-14 19:25:00|2411|2409|2411.9|2408.9|2412|2409.6|2410.3|2408.3|225
1702582200000|2023-12-14 19:30:00|2412|2409|2412.7|2409.7|2413|2410|2411.4|2408.4|276
1702582500000|2023-12-14 19:35:00|2412.9|2409.9|2412.7|2409.7|2413.1|2410.1|2412.1|2409.1|352
1702582800000|2023-12-14 19:40:00|2412.6|2409.6|2411.5|2408.5|2412.7|2409.7|2409.8|2406.8|436
1702583100000|2023-12-14 19:45:00|2411.4|2408.4|2411.2|2408.2|2411.8|2408.8|2409.3|2406.3|391
1702583400000|2023-12-14 19:50:00|2411|2408|2410.3|2407.3|2411.4|2408.4|2409.7|2406.7|369
1702583700000|2023-12-14 19:55:00|2410.4|2407.4|2411.9|2408.9|2412.2|2409.2|2409.7|2406.7|474
1702584000000|2023-12-14 20:00:00|2411.4|2409.4|2413.1|2411.1|2413.3|2411.3|2410.3|2408.3|199
1702584300000|2023-12-14 20:05:00|2413|2411|2413.4|2411.4|2414.6|2412.3|2412.2|2410.2|242
1702584600000|2023-12-14 20:10:00|2413.3|2411.3|2415|2413|2416|2413.8|2413.3|2411.3|181
1702584900000|2023-12-14 20:15:00|2415.4|2412.4|2416.6|2413.6|2417|2414|2414.9|2411.9|295
1702585200000|2023-12-14 20:20:00|2416.8|2413.8|2417.3|2414.3|2417.6|2414.6|2415.9|2412.9|224
1702585500000|2023-12-14 20:25:00|2417.4|2414.4|2415.5|2412.5|2417.5|2414.5|2414.9|2411.9|270
1702585800000|2023-12-14 20:30:00|2415.6|2412.6|2417.5|2414.5|2417.8|2414.8|2415.4|2412.4|252
1702586100000|2023-12-14 20:35:00|2417.6|2414.6|2419.5|2416.5|2420.2|2417.2|2416.9|2413.9|253
1702586400000|2023-12-14 20:40:00|2419.1|2416.1|2418.7|2415.7|2419.2|2416.2|2416.8|2413.8|357
1702586700000|2023-12-14 20:45:00|2418.9|2415.9|2419.1|2417.1|2419.2|2417.1|2417.7|2415.3|298
1702587000000|2023-12-14 20:50:00|2419|2417|2418.4|2416.4|2420.3|2417.9|2418.1|2415.8|377
1702587300000|2023-12-14 20:55:00|2418.3|2416.3|2419.3|2417.3|2419.8|2417.8|2418.1|2416.1|299
1702587600000|2023-12-14 21:00:00|2419.6|2416.6|2417.7|2414.7|2420.5|2417.5|2417.6|2414.6|359
1702587900000|2023-12-14 21:05:00|2417.6|2414.6|2418.4|2415.4|2419.5|2416.5|2417.2|2414.2|255
1702588200000|2023-12-14 21:10:00|2418.9|2415.9|2418.9|2415.9|2419.2|2416.2|2418.1|2415.1|181
1702588500000|2023-12-14 21:15:00|2418.2|2415.2|2418.6|2415.6|2419.6|2416.6|2418.2|2415.2|230
1702588800000|2023-12-14 21:20:00|2419.1|2416.1|2419.2|2416.2|2419.7|2416.7|2417.9|2414.9|253
1702589100000|2023-12-14 21:25:00|2419.7|2416.7|2417.6|2414.6|2419.7|2416.7|2417.4|2414.4|159
1702589400000|2023-12-14 21:30:00|2417.8|2414.8|2417|2414|2418.4|2416|2416.7|2413.7|162
1702589700000|2023-12-14 21:35:00|2417.1|2414.1|2417.8|2414.8|2418.1|2415.2|2416.8|2414|132
1702590000000|2023-12-14 21:40:00|2417.9|2414.9|2416.6|2414.6|2417.9|2415|2416.2|2413.8|138
1702590300000|2023-12-14 21:45:00|2417|2414|2417.3|2414.3|2417.9|2414.9|2416.7|2413.7|242
1702590600000|2023-12-14 21:50:00|2417.7|2414.7|2417.8|2414.8|2418.4|2415.4|2417.2|2414.2|202
1702590900000|2023-12-14 21:55:00|2417.9|2414.9|2419.2|2416.2|2419.8|2416.8|2417.9|2414.9|176
1702594800000|2023-12-14 23:00:00|2419.8|2416.8|2419.7|2416.7|2420.9|2417.9|2419|2416|126
1702595100000|2023-12-14 23:05:00|2419.8|2416.8|2416.1|2413.1|2420.6|2417.6|2415.7|2412.7|220
1702595400000|2023-12-14 23:10:00|2416.2|2413.2|2416.9|2413.9|2417.2|2414.2|2415.9|2412.9|188
1702595700000|2023-12-14 23:15:00|2417|2414|2417.3|2414.3|2417.9|2414.9|2416.1|2413.1|252
1702596000000|2023-12-14 23:20:00|2417.4|2414.4|2418|2415|2418.4|2415.4|2417|2414|181
1702596300000|2023-12-14 23:25:00|2418.1|2415.1|2418.1|2415.1|2418.4|2415.4|2417.2|2414.2|155
1702596600000|2023-12-14 23:30:00|2418.2|2415.2|2418.6|2415.6|2418.7|2415.7|2417.5|2414.5|149
1702596900000|2023-12-14 23:35:00|2418.4|2415.4|2417.7|2414.7|2418.6|2415.6|2417.4|2414.4|172
1702597200000|2023-12-14 23:40:00|2417.8|2414.8|2416|2413|2417.9|2414.9|2415.6|2412.6|129
1702597500000|2023-12-14 23:45:00|2415.8|2412.8|2415.2|2412.2|2415.9|2412.9|2415|2412|112
1702597800000|2023-12-14 23:50:00|2415.1|2412.1|2414.8|2411.8|2415.6|2412.6|2414.7|2411.7|143
1702598100000|2023-12-14 23:55:00|2414.9|2411.9|2414.5|2411.5|2414.9|2411.9|2414.2|2411.2|117
1702598400000|2023-12-15 00:00:00|2414.9|2411.9|2414.5|2411.5|2415.5|2412.5|2413.4|2410.4|267
1702598700000|2023-12-15 00:05:00|2414.4|2411.4|2414|2411|2414.6|2411.6|2413.3|2410.3|188
1702599000000|2023-12-15 00:10:00|2414.2|2411.2|2413.5|2410.5|2414.8|2411.8|2413.4|2410.4|156
1702599300000|2023-12-15 00:15:00|2413.6|2410.6|2413|2410|2413.6|2410.6|2412.4|2409.4|154
1702599600000|2023-12-15 00:20:00|2412.9|2409.9|2411.2|2408.2|2413.3|2410.3|2411.2|2408.2|181
1702599900000|2023-12-15 00:25:00|2411.1|2408.1|2409.4|2406.4|2411.6|2408.6|2409|2406.2|206
1702600200000|2023-12-15 00:30:00|2409.5|2406.5|2409.5|2406.5|2410.6|2407.7|2408.8|2406.3|258
1702600500000|2023-12-15 00:35:00|2409.6|2406.6|2408.6|2405.6|2409.9|2407|2407.4|2404.9|203
1702600800000|2023-12-15 00:40:00|2408.4|2405.4|2408.5|2405.5|2409.6|2406.7|2407.9|2405.3|191
1702601100000|2023-12-15 00:45:00|2408.6|2405.6|2408.5|2405.5|2409.2|2406.5|2407.4|2405|157
1702601400000|2023-12-15 00:50:00|2408|2406|2408.9|2405.9|2409.7|2407.2|2407.5|2404.5|248
1702601700000|2023-12-15 00:55:00|2408.7|2405.7|2409|2406|2409.3|2406.6|2408.1|2405.4|215
1702602000000|2023-12-15 01:00:00|2409.2|2406.2|2407.9|2405.9|2411|2408|2407.9|2405.3|395
1702602300000|2023-12-15 01:05:00|2408|2406|2408.4|2405.4|2410.1|2407.5|2407.8|2405.3|271
1702602600000|2023-12-15 01:10:00|2408.2|2405.2|2407.4|2405.4|2410.7|2408.1|2405.9|2403.4|390
1702602900000|2023-12-15 01:15:00|2407.2|2405.2|2407.7|2405.7|2409.9|2407.2|2406.8|2404.2|549
1702603200000|2023-12-15 01:20:00|2407.6|2405.6|2403.9|2400.9|2408.3|2405.6|2403.4|2400.5|481
1702603500000|2023-12-15 01:25:00|2403.8|2400.8|2405.2|2402.2|2405.3|2402.6|2402.3|2399.3|305
1702603800000|2023-12-15 01:30:00|2405.5|2402.5|2405.2|2402.2|2406.1|2403.5|2403.1|2400.5|434
1702604100000|2023-12-15 01:35:00|2405.3|2402.3|2404.5|2401.5|2406.4|2403.7|2403.7|2401.2|305
1702604400000|2023-12-15 01:40:00|2404.6|2401.6|2403.9|2400.9|2404.9|2402.4|2402.9|2400.5|309
1702604700000|2023-12-15 01:45:00|2403.8|2400.8|2404.7|2401.7|2406.4|2403.6|2403.3|2400.7|284
1702605000000|2023-12-15 01:50:00|2404.8|2401.8|2403.2|2400.2|2405|2402.1|2402.8|2400.1|267
1702605300000|2023-12-15 01:55:00|2402.4|2400.4|2401.8|2398.8|2403.1|2400.5|2400.1|2397.9|329
1702605600000|2023-12-15 02:00:00|2401.7|2398.7|2404.5|2401.5|2405|2402.3|2401.1|2398.5|343
1702605900000|2023-12-15 02:05:00|2404.6|2401.6|2409|2406|2409.1|2406.3|2403.8|2401.5|350
1702606200000|2023-12-15 02:10:00|2409.1|2406.1|2409|2406|2409.4|2406.7|2406.9|2404.4|259
1702606500000|2023-12-15 02:15:00|2408.9|2405.9|2412|2409|2412.2|2409.2|2408.4|2405.4|331
1702606800000|2023-12-15 02:20:00|2412.1|2409.1|2413.2|2410.2|2414.1|2411.1|2411.2|2408.2|435
1702607100000|2023-12-15 02:25:00|2413.8|2410.8|2413|2410|2414.6|2411.6|2411.9|2408.9|570
1702607400000|2023-12-15 02:30:00|2413.7|2410.7|2412.7|2410.7|2414.4|2411.8|2412.4|2410|476
1702607700000|2023-12-15 02:35:00|2413.2|2411.2|2411.2|2409.2|2415.3|2412.3|2411.2|2408.9|265
1702608000000|2023-12-15 02:40:00|2411.3|2409.3|2413.3|2410.3|2413.8|2411.3|2410.6|2407.9|357
1702608300000|2023-12-15 02:45:00|2412.8|2409.8|2411.4|2408.4|2414.2|2411.2|2411.3|2408.3|417
1702608600000|2023-12-15 02:50:00|2411.8|2408.8|2410.3|2407.3|2412.7|2409.7|2409.9|2406.9|431
1702608900000|2023-12-15 02:55:00|2410.6|2407.6|2412.3|2409.3|2413.7|2410.7|2410|2407|462
1702609200000|2023-12-15 03:00:00|2412.4|2409.4|2409.3|2406.3|2412.5|2409.5|2408.9|2405.9|458
1702609500000|2023-12-15 03:05:00|2409.6|2406.6|2410.7|2407.7|2411.2|2408.2|2409.1|2406.1|388
1702609800000|2023-12-15 03:10:00|2410.8|2407.8|2409.9|2406.9|2411.5|2408.5|2409.8|2406.8|344
1702610100000|2023-12-15 03:15:00|2410.4|2407.4|2410.5|2408.5|2411.6|2409|2409.3|2406.4|266
1702610400000|2023-12-15 03:20:00|2410.8|2408.8|2408.1|2406.1|2411.3|2408.8|2408|2405.3|287
1702610700000|2023-12-15 03:25:00|2408.6|2405.6|2409.7|2406.7|2410.3|2407.6|2407.9|2405.6|342
1702611000000|2023-12-15 03:30:00|2409.6|2406.6|2409.8|2406.8|2410.9|2408|2408.9|2406.3|179
1702611300000|2023-12-15 03:35:00|2409.1|2407.1|2411|2408|2411.2|2408.5|2409.1|2406.3|210
1702611600000|2023-12-15 03:40:00|2411.1|2408.1|2410.1|2408.1|2412.7|2410.2|2410.1|2407.3|220
1702611900000|2023-12-15 03:45:00|2409.9|2407.9|2410.2|2407.2|2411.4|2408.9|2409.5|2406.7|272
1702612200000|2023-12-15 03:50:00|2410.1|2407.1|2409.6|2406.6|2410.9|2407.9|2408.9|2406|232
1702612500000|2023-12-15 03:55:00|2409.7|2406.7|2410.7|2407.7|2411.5|2408.8|2408.6|2405.9|251
1702612800000|2023-12-15 04:00:00|2410.6|2407.6|2411.1|2408.1|2411.6|2408.9|2409.9|2406.9|267
1702613100000|2023-12-15 04:05:00|2411|2408|2412|2409|2412.4|2409.7|2410.5|2407.6|192
1702613400000|2023-12-15 04:10:00|2411.9|2408.9|2412.4|2409.4|2413.1|2410.4|2411.2|2408.4|201
1702613700000|2023-12-15 04:15:00|2412.3|2409.3|2412.4|2409.4|2413.4|2410.9|2411.9|2408.9|166
1702614000000|2023-12-15 04:20:00|2412.7|2409.7|2413.4|2410.4|2414.1|2411.5|2412.1|2409.3|203
1702614300000|2023-12-15 04:25:00|2413.3|2410.3|2414|2411|2414|2411.5|2412.5|2409.8|171
1702614600000|2023-12-15 04:30:00|2413.9|2410.9|2411.9|2409.9|2413.9|2411.1|2411.1|2408.5|152
1702614900000|2023-12-15 04:35:00|2411.7|2409.7|2413.2|2411.2|2413.7|2411.3|2411.7|2409|147
1702615200000|2023-12-15 04:40:00|2413.3|2411.3|2414.1|2411.1|2415.5|2412.9|2413.1|2410.3|236
1702615500000|2023-12-15 04:45:00|2414.3|2411.3|2413.3|2410.3|2414.4|2411.9|2411.9|2409.1|198
1702615800000|2023-12-15 04:50:00|2413.2|2410.2|2414|2411|2415|2412.4|2413.2|2410.2|205
1702616100000|2023-12-15 04:55:00|2414.1|2411.1|2414.7|2411.7|2415.1|2412.5|2412.6|2409.8|190
1702616400000|2023-12-15 05:00:00|2414.6|2411.6|2413.5|2410.5|2415|2412.4|2412.6|2409.8|218
1702616700000|2023-12-15 05:05:00|2413.7|2410.7|2414.6|2412.6|2415.2|2412.8|2412.9|2410.2|214
1702617000000|2023-12-15 05:10:00|2414.5|2412.5|2415.1|2412.1|2415.5|2412.8|2413.2|2410.2|225
1702617300000|2023-12-15 05:15:00|2415.3|2412.3|2417|2414|2417.2|2414.2|2414.3|2411.3|297
1702617600000|2023-12-15 05:20:00|2417.2|2414.2|2417.7|2414.7|2418.7|2415.7|2416.2|2413.2|341
1702617900000|2023-12-15 05:25:00|2417.9|2414.9|2416.6|2413.6|2418.1|2415.1|2416.5|2413.5|245
1702618200000|2023-12-15 05:30:00|2416|2414|2412.2|2409.2|2416.9|2414.6|2409.7|2407.1|481
1702618500000|2023-12-15 05:35:00|2412.3|2409.3|2411.7|2408.7|2412.9|2410.2|2409.5|2407.1|387
1702618800000|2023-12-15 05:40:00|2411.9|2408.9|2411.1|2408.1|2412.5|2409.9|2410.4|2407.9|293
1702619100000|2023-12-15 05:45:00|2411.2|2408.2|2411.1|2409.1|2413.2|2410.7|2409.9|2407.1|278
1702619400000|2023-12-15 05:50:00|2410.9|2408.9|2410.7|2408.7|2412.6|2410|2409.9|2407.2|324
1702619700000|2023-12-15 05:55:00|2410.9|2408.9|2411.4|2409.4|2412.4|2409.7|2410.3|2407.6|346
1702620000000|2023-12-15 06:00:00|2411.3|2409.3|2410.8|2408.8|2411.8|2409.4|2409|2406.3|329
1702620300000|2023-12-15 06:05:00|2410.7|2408.7|2414.1|2411.1|2414.2|2411.6|2409.6|2406.8|310
1702620600000|2023-12-15 06:10:00|2414.2|2411.2|2411.5|2408.5|2414.2|2411.6|2410.8|2408|278
1702620900000|2023-12-15 06:15:00|2411.4|2408.4|2410.6|2407.6|2411.7|2408.7|2409.7|2406.7|352
1702621200000|2023-12-15 06:20:00|2410.9|2407.9|2408.8|2405.8|2411.6|2408.6|2408.8|2405.8|439
1702621500000|2023-12-15 06:25:00|2409.3|2406.3|2408.1|2405.1|2410|2407|2407.6|2404.6|396
1702621800000|2023-12-15 06:30:00|2408.6|2405.6|2410.1|2407.1|2410.2|2407.2|2407.9|2404.9|373
1702622100000|2023-12-15 06:35:00|2410.2|2407.2|2409.2|2406.2|2411.4|2408.4|2408.8|2405.8|314
1702622400000|2023-12-15 06:40:00|2408.8|2405.8|2407.3|2404.3|2409.2|2406.2|2406.7|2403.7|350
1702622700000|2023-12-15 06:45:00|2407.2|2404.2|2409.6|2406.6|2409.7|2406.7|2406.7|2403.7|417
1702623000000|2023-12-15 06:50:00|2409.5|2406.5|2409.2|2406.2|2410|2407|2407.7|2404.7|375
1702623300000|2023-12-15 06:55:00|2409.3|2406.3|2409.2|2406.2|2410.5|2407.5|2408.7|2405.7|405
1702623600000|2023-12-15 07:00:00|2409.2|2406.2|2408|2406|2411.5|2409.1|2407.2|2405|404
1702623900000|2023-12-15 07:05:00|2407.8|2405.8|2407.5|2405.5|2410.5|2408.2|2407.3|2404.9|486
1702624200000|2023-12-15 07:10:00|2407.4|2405.4|2406.7|2404.7|2409.2|2406.7|2406.1|2403.9|407
1702624500000|2023-12-15 07:15:00|2406.8|2404.8|2403.4|2401.4|2407.6|2405.1|2402.5|2400.4|416
1702624800000|2023-12-15 07:20:00|2403.2|2401.2|2407.5|2404.5|2409.1|2406.9|2402.9|2400.9|350
1702625100000|2023-12-15 07:25:00|2407.6|2404.6|2411.2|2408.2|2411.9|2408.9|2407|2404|475
1702625400000|2023-12-15 07:30:00|2411.8|2408.8|2413|2410|2413.5|2410.5|2411.2|2408.2|678
1702625700000|2023-12-15 07:35:00|2412.5|2409.5|2411.8|2408.8|2413.4|2410.4|2410.7|2407.7|631
1702626000000|2023-12-15 07:40:00|2411.9|2408.9|2414.9|2411.9|2415.8|2412.8|2411.2|2408.2|527
1702626300000|2023-12-15 07:45:00|2414.5|2411.5|2415.6|2412.6|2417.4|2414.4|2413.4|2410.4|596
1702626600000|2023-12-15 07:50:00|2415.7|2412.7|2415|2412|2417.9|2414.9|2413.6|2410.6|659
1702626900000|2023-12-15 07:55:00|2414.8|2411.8|2415.6|2412.6|2416.6|2413.6|2414|2411|598
1702627200000|2023-12-15 08:00:00|2415.1|2412.1|2417.9|2414.9|2418.4|2415.4|2415.1|2412.1|759
1702627500000|2023-12-15 08:05:00|2418|2415|2417.9|2414.9|2419.4|2416.4|2416.5|2413.5|699
1702627800000|2023-12-15 08:10:00|2418.1|2415.1|2418.4|2415.4|2419.3|2416.3|2416.4|2413.4|534
1702628100000|2023-12-15 08:15:00|2418|2416|2417.3|2415.3|2419.2|2416.9|2415.6|2412.9|725
1702628400000|2023-12-15 08:20:00|2417.4|2415.4|2418.5|2416.5|2420|2417.6|2414.8|2412.3|504
1702628700000|2023-12-15 08:25:00|2418.3|2416.3|2416.5|2413.5|2418.4|2416.4|2414.8|2412.8|454
1702629000000|2023-12-15 08:30:00|2416.3|2413.3|2419.7|2417.7|2420.3|2418|2414.6|2412.3|711
1702629300000|2023-12-15 08:35:00|2419.6|2417.6|2419.8|2417.8|2420.5|2418.4|2418.5|2416.4|454
1702629600000|2023-12-15 08:40:00|2419.9|2417.9|2417.8|2415.8|2421.8|2419.6|2417.7|2415.7|506
1702629900000|2023-12-15 08:45:00|2417.5|2415.5|2418.9|2416.9|2419.9|2417.6|2417.1|2414.6|365
1702630200000|2023-12-15 08:50:00|2419|2417|2420.3|2417.3|2422.3|2419.8|2418.4|2416.1|454
1702630500000|2023-12-15 08:55:00|2419.8|2417.8|2421.2|2419.2|2422.7|2420.1|2419.4|2417|412
1702630800000|2023-12-15 09:00:00|2421.3|2419.3|2424|2422|2424.3|2422|2421.1|2419.1|456
1702631100000|2023-12-15 09:05:00|2423.8|2421.8|2424.4|2421.4|2425.4|2422.9|2422.3|2419.7|488
1702631400000|2023-12-15 09:10:00|2424.5|2421.5|2424.1|2421.1|2425.6|2422.9|2422.5|2419.9|434
1702631700000|2023-12-15 09:15:00|2424.2|2421.2|2423.7|2420.7|2424.7|2422|2421.5|2418.8|438
1702632000000|2023-12-15 09:20:00|2423.6|2420.6|2420|2418|2423.6|2421|2418.6|2416.4|501
1702632300000|2023-12-15 09:25:00|2419.9|2417.9|2422.4|2419.4|2422.9|2420.2|2419.5|2417|518
1702632600000|2023-12-15 09:30:00|2422.6|2419.6|2416.9|2414.9|2423.2|2420.4|2416.8|2414.5|446
1702632900000|2023-12-15 09:35:00|2416.5|2414.5|2418.8|2416.8|2419.6|2417.3|2415.5|2412.5|520
1702633200000|2023-12-15 09:40:00|2418.9|2416.9|2419.5|2417.5|2421.3|2419.1|2418|2415.9|532
1702633500000|2023-12-15 09:45:00|2419.4|2417.4|2420.2|2417.2|2421.4|2418.9|2417.2|2414.8|453
1702633800000|2023-12-15 09:50:00|2420.5|2417.5|2420.3|2418.3|2421.3|2418.8|2419.1|2416.8|403
1702634100000|2023-12-15 09:55:00|2420.2|2418.2|2421.6|2419.6|2422.8|2420.1|2420.2|2417.7|361
1702634400000|2023-12-15 10:00:00|2421.8|2418.8|2420.7|2418.7|2423|2420.6|2419.7|2417.2|381
1702634700000|2023-12-15 10:05:00|2420.6|2418.6|2418.9|2416.9|2422.3|2419.8|2418.8|2416.5|413
1702635000000|2023-12-15 10:10:00|2419|2417|2420.8|2418.8|2422.3|2420.3|2418.9|2416.5|486
1702635300000|2023-12-15 10:15:00|2420.9|2418.9|2422.9|2420.9|2424|2421.6|2420.4|2418.4|462
1702635600000|2023-12-15 10:20:00|2423|2421|2424.6|2422.6|2425.2|2422.9|2422.5|2420.2|448
1702635900000|2023-12-15 10:25:00|2424.5|2422.5|2425.9|2423.9|2426.6|2424|2424.1|2421.8|423
1702636200000|2023-12-15 10:30:00|2426.7|2423.7|2426.9|2423.9|2427.2|2424.2|2425|2422|642
1702636500000|2023-12-15 10:35:00|2426.5|2423.5|2425.9|2422.9|2427.3|2424.3|2425.7|2422.7|565
1702636800000|2023-12-15 10:40:00|2426.4|2423.4|2429|2426|2429.2|2426.2|2425|2422|615
1702637100000|2023-12-15 10:45:00|2428.1|2426.1|2429.7|2426.7|2430.6|2427.9|2427.5|2425.5|332
1702637400000|2023-12-15 10:50:00|2429.9|2426.9|2424.9|2422.9|2429.9|2427|2424.8|2422.4|427
1702637700000|2023-12-15 10:55:00|2424.8|2422.8|2426.6|2424.6|2427.3|2424.7|2424.7|2422.4|430
1702638000000|2023-12-15 11:00:00|2427.1|2424.1|2426.1|2423.1|2428.5|2425.5|2424.9|2421.9|647
1702638300000|2023-12-15 11:05:00|2426.5|2423.5|2424|2421|2426.5|2423.5|2423|2420|671
1702638600000|2023-12-15 11:10:00|2423.9|2420.9|2424.3|2421.3|2425|2422|2422.6|2419.6|518
1702638900000|2023-12-15 11:15:00|2424.4|2421.4|2423.5|2420.5|2425|2422|2422.5|2419.5|482
1702639200000|2023-12-15 11:20:00|2423.6|2420.6|2423.4|2420.4|2425.4|2422.4|2422.7|2419.7|510
1702639500000|2023-12-15 11:25:00|2423.1|2420.1|2423.1|2420.1|2424.4|2421.4|2422.8|2419.8|437
1702639800000|2023-12-15 11:30:00|2423.1|2420.1|2420.1|2418.1|2424.2|2421.7|2420|2417.6|291
1702640100000|2023-12-15 11:35:00|2420|2418|2423.3|2420.3|2423.5|2420.9|2419.9|2417.2|317
1702640400000|2023-12-15 11:40:00|2423.4|2420.4|2422.8|2419.8|2425|2422.5|2421.9|2419.6|326
1702640700000|2023-12-15 11:45:00|2423|2420|2421.8|2419.8|2423.7|2421.2|2421.1|2418.5|296
1702641000000|2023-12-15 11:50:00|2421.7|2419.7|2420.4|2417.4|2422.8|2420|2420.2|2417.3|235
1702641300000|2023-12-15 11:55:00|2419.9|2417.9|2420.5|2417.5|2421.8|2418.8|2419.7|2417|256
1702641600000|2023-12-15 12:00:00|2420.3|2417.3|2424.2|2421.2|2424.2|2421.2|2420.2|2417.3|359
1702641900000|2023-12-15 12:05:00|2424.4|2421.4|2425.5|2422.5|2425.6|2422.6|2423.4|2420.4|254
1702642200000|2023-12-15 12:10:00|2425.6|2422.6|2426.7|2423.7|2427.7|2424.7|2425.1|2422.1|199
1702642500000|2023-12-15 12:15:00|2427|2424|2426.6|2423.6|2427.6|2424.6|2425.6|2422.6|398
1702642800000|2023-12-15 12:20:00|2426.7|2423.7|2427.2|2424.2|2427.6|2424.6|2425.3|2422.3|478
1702643100000|2023-12-15 12:25:00|2427.1|2424.1|2427.8|2424.8|2428.3|2425.3|2426.8|2423.8|419
1702643400000|2023-12-15 12:30:00|2427.4|2425.4|2427|2425|2428.5|2426|2426.8|2424.4|307
1702643700000|2023-12-15 12:35:00|2427.1|2425.1|2427|2424|2428.5|2425.9|2425.2|2422.6|307
1702644000000|2023-12-15 12:40:00|2426.9|2423.9|2425.6|2422.6|2427.5|2425|2425.4|2422.4|330
1702644300000|2023-12-15 12:45:00|2425.7|2422.7|2423.9|2420.9|2426.2|2423.2|2423.3|2420.3|474
1702644600000|2023-12-15 12:50:00|2424|2421|2421|2418|2424.2|2421.2|2419.9|2416.9|621
1702644900000|2023-12-15 12:55:00|2420.6|2417.6|2417|2414|2421.2|2418.2|2415.9|2412.9|588
1702645200000|2023-12-15 13:00:00|2416.8|2413.8|2417.8|2414.8|2419|2416|2416.6|2413.6|991
1702645500000|2023-12-15 13:05:00|2417.6|2414.6|2416.1|2413.1|2421.3|2418.3|2415.6|2412.6|801
1702645800000|2023-12-15 13:10:00|2416.2|2413.2|2413.8|2410.8|2417.9|2414.9|2412.7|2409.7|828
1702646100000|2023-12-15 13:15:00|2413.3|2411.3|2414.2|2412.2|2416.4|2414.4|2413.2|2410.7|450
1702646400000|2023-12-15 13:20:00|2414.5|2412.5|2414.1|2412.1|2415.6|2413.4|2411.6|2409.2|734
1702646700000|2023-12-15 13:25:00|2413.2|2411.2|2416.6|2413.6|2416.6|2413.6|2411.2|2408.5|727
1702647000000|2023-12-15 13:30:00|2414.3|2411.3|2413.1|2410.1|2423.8|2420.8|2411.4|2408.9|1339
1702647300000|2023-12-15 13:35:00|2413|2410|2396.2|2393.2|2414.3|2412|2393.6|2391.1|1349
1702647600000|2023-12-15 13:40:00|2396.1|2393.1|2386.8|2383.8|2399.7|2396.7|2382|2379.6|1433
1702647900000|2023-12-15 13:45:00|2387|2384|2393.6|2391.6|2395.9|2393|2382.7|2380.3|1263
1702648200000|2023-12-15 13:50:00|2393.9|2390.9|2398.3|2395.3|2400.5|2398.2|2391.9|2389.8|1101
1702648500000|2023-12-15 13:55:00|2398.2|2395.2|2397.1|2395.1|2400.5|2398.1|2396.9|2394.6|1039
1702648800000|2023-12-15 14:00:00|2397|2395|2398.2|2396.2|2402.1|2399.8|2397|2394.5|831
1702649100000|2023-12-15 14:05:00|2398.1|2396.1|2402.6|2399.6|2402.9|2400.7|2397.7|2395.2|868
1702649400000|2023-12-15 14:10:00|2402.5|2399.5|2398.8|2395.8|2403.2|2400.6|2397|2394.9|850
1702649700000|2023-12-15 14:15:00|2398.9|2395.9|2405.4|2402.4|2405.4|2402.7|2397.1|2394.1|1061
1702650000000|2023-12-15 14:20:00|2405.3|2402.3|2399.6|2397.6|2406.5|2404.4|2399.2|2396.6|901
1702650300000|2023-12-15 14:25:00|2399.5|2397.5|2401|2399|2405|2402.5|2399|2396.9|916
1702650600000|2023-12-15 14:30:00|2401.7|2398.7|2403.3|2401.3|2403.6|2401.3|2396.4|2393.4|1088
1702650900000|2023-12-15 14:35:00|2403.5|2400.5|2398.9|2396.9|2403.6|2401.4|2393.4|2390.9|1126
1702651200000|2023-12-15 14:40:00|2399|2397|2397.4|2394.4|2403.4|2399.8|2396.8|2391.8|916
1702651500000|2023-12-15 14:45:00|2398|2395|2399.4|2396.4|2402.2|2399.2|2392.9|2390.9|1323
1702651800000|2023-12-15 14:50:00|2399.6|2396.6|2398.8|2396.8|2401.2|2399.1|2395.7|2393.4|1021
1702652100000|2023-12-15 14:55:00|2399.2|2396.2|2394|2392|2400|2397.9|2393.7|2391.7|830
1702652400000|2023-12-15 15:00:00|2393.9|2391.9|2394.5|2391.5|2397.9|2395.3|2391|2388.8|974
1702652700000|2023-12-15 15:05:00|2394.4|2391.4|2395.6|2393.6|2396.6|2394.6|2391.7|2389.7|804
1702653000000|2023-12-15 15:10:00|2395.5|2393.5|2401.7|2399.7|2402.2|2400.2|2394.6|2392.1|789
1702653300000|2023-12-15 15:15:00|2401.6|2399.6|2404.9|2402.9|2406.1|2404.1|2401|2398.6|788
1702653600000|2023-12-15 15:20:00|2404.8|2402.8|2404.2|2401.2|2406.2|2403.8|2402.2|2400|719
1702653900000|2023-12-15 15:25:00|2404.3|2401.3|2402.4|2400.4|2406.1|2404.1|2402.4|2400.4|641
1702654200000|2023-12-15 15:30:00|2402.3|2400.3|2403.4|2400.4|2405.4|2403.4|2401.3|2398.8|659
1702654500000|2023-12-15 15:35:00|2402.8|2400.8|2402.4|2400.4|2404.8|2402.7|2401.6|2399.2|552
1702654800000|2023-12-15 15:40:00|2402.3|2400.3|2399|2397|2404.2|2401.9|2399|2397|565
1702655100000|2023-12-15 15:45:00|2399.4|2396.4|2397.6|2394.6|2400.6|2397.6|2396.2|2393.2|871
1702655400000|2023-12-15 15:50:00|2397.5|2394.5|2402.9|2399.9|2403.8|2400.8|2397.2|2394.2|916
1702655700000|2023-12-15 15:55:00|2403|2400|2400.7|2397.7|2404.5|2401.5|2400.6|2397.6|864
1702656000000|2023-12-15 16:00:00|2400.8|2397.8|2397.4|2394.4|2400.8|2397.8|2397.2|2394.2|785
1702656300000|2023-12-15 16:05:00|2397.6|2394.6|2398|2395|2399.3|2396.3|2396.1|2393.1|626
1702656600000|2023-12-15 16:10:00|2397.9|2394.9|2401.3|2398.3|2402.2|2399.2|2396.5|2393.5|679
1702656900000|2023-12-15 16:15:00|2401.2|2398.2|2401.2|2398.2|2402.1|2399.1|2398.9|2395.9|768
1702657200000|2023-12-15 16:20:00|2401.3|2398.3|2404.3|2401.3|2404.6|2401.6|2400.9|2397.9|686
1702657500000|2023-12-15 16:25:00|2404.4|2401.4|2406|2403|2406.8|2403.8|2404.1|2401.1|591
1702657800000|2023-12-15 16:30:00|2406.1|2403.1|2403.6|2400.6|2406.8|2403.8|2403.4|2400.4|567
1702658100000|2023-12-15 16:35:00|2403.5|2400.5|2400.3|2397.3|2405.2|2402.2|2400.1|2397.1|657
1702658400000|2023-12-15 16:40:00|2400.4|2397.4|2399|2396|2400.8|2397.8|2398.6|2395.6|668
1702658700000|2023-12-15 16:45:00|2398.9|2395.9|2399|2396|2399.9|2396.9|2397.2|2394.2|693
1702659000000|2023-12-15 16:50:00|2399.2|2396.2|2400.3|2397.3|2400.8|2397.8|2398.4|2395.4|625
1702659300000|2023-12-15 16:55:00|2400.1|2397.1|2400|2397|2401.3|2398.3|2399.4|2396.4|670
1702659600000|2023-12-15 17:00:00|2400.2|2397.2|2398.9|2395.9|2401|2398|2397.9|2394.9|592
1702659900000|2023-12-15 17:05:00|2399|2396|2401.7|2398.7|2402.1|2399.1|2398|2395|624
1702660200000|2023-12-15 17:10:00|2401.6|2398.6|2398.7|2395.7|2402.2|2399.2|2398.3|2395.3|691
1702660500000|2023-12-15 17:15:00|2398.9|2395.9|2399.9|2396.9|2400.2|2397.2|2398.5|2395.5|638
1702660800000|2023-12-15 17:20:00|2400|2397|2400|2397|2402|2399|2399.8|2396.8|586
1702661100000|2023-12-15 17:25:00|2400.1|2397.1|2401.2|2398.2|2401.9|2398.9|2399.7|2396.7|455
1702661400000|2023-12-15 17:30:00|2401.4|2398.4|2400|2397|2401.4|2398.4|2398.3|2395.3|563
1702661700000|2023-12-15 17:35:00|2399.9|2396.9|2399.1|2396.1|2400|2397|2398.1|2395.1|534
1702662000000|2023-12-15 17:40:00|2398.8|2395.8|2397.8|2394.8|2399.9|2396.9|2397.1|2394.1|560
1702662300000|2023-12-15 17:45:00|2397.9|2394.9|2398.6|2395.6|2399|2396|2396.2|2393.2|575
1702662600000|2023-12-15 17:50:00|2398.7|2395.7|2399.3|2396.3|2401|2398|2398.3|2395.3|661
1702662900000|2023-12-15 17:55:00|2399.2|2396.2|2400.5|2397.5|2401.4|2398.4|2398.7|2395.7|607
1702663200000|2023-12-15 18:00:00|2400.6|2397.6|2400.5|2397.5|2401.7|2398.7|2400.3|2397.3|574
1702663500000|2023-12-15 18:05:00|2400.6|2397.6|2398.7|2395.7|2401|2398|2398.6|2395.6|554
1702663800000|2023-12-15 18:10:00|2398.8|2395.8|2395.8|2393.8|2398.8|2395.8|2395.2|2393|408
1702664100000|2023-12-15 18:15:00|2395.7|2393.7|2388.9|2386.9|2396.2|2393.7|2388.3|2385.7|637
1702664400000|2023-12-15 18:20:00|2389.2|2387.2|2386.5|2384.5|2390.4|2387.9|2385.9|2383.9|914
1702664700000|2023-12-15 18:25:00|2386.4|2384.4|2387|2384|2387.6|2385.3|2384.7|2382.4|754
1702665000000|2023-12-15 18:30:00|2387.1|2384.1|2387.2|2385.2|2389.2|2386.7|2385.5|2382.9|559
1702665300000|2023-12-15 18:35:00|2387.4|2385.4|2389.8|2387.8|2390.3|2388.3|2387.2|2385.2|404
1702665600000|2023-12-15 18:40:00|2389.7|2387.7|2386.8|2384.8|2389.9|2387.9|2386.8|2384.5|396
1702665900000|2023-12-15 18:45:00|2387.2|2385.2|2387.3|2385.3|2388.1|2386.1|2386.2|2384.2|371
1702666200000|2023-12-15 18:50:00|2387.6|2385.6|2384.4|2382.4|2387.8|2385.7|2384|2381.9|348
1702666500000|2023-12-15 18:55:00|2384.5|2382.5|2383.4|2381.4|2385.4|2382.9|2383.1|2380.7|482
1702666800000|2023-12-15 19:00:00|2383.3|2381.3|2381.4|2379.4|2384.2|2381.8|2381.1|2379.1|522
1702667100000|2023-12-15 19:05:00|2381.5|2379.5|2380.7|2378.7|2381.5|2379.5|2378.8|2376.8|365
1702667400000|2023-12-15 19:10:00|2380.9|2378.9|2380.2|2378.2|2381.4|2379|2378.6|2376.6|380
1702667700000|2023-12-15 19:15:00|2380.1|2378.1|2383.2|2381.2|2384.4|2382.4|2379.9|2377.4|364
1702668000000|2023-12-15 19:20:00|2383.3|2381.3|2379.3|2377.3|2383.5|2381.5|2379.2|2377.1|369
1702668300000|2023-12-15 19:25:00|2378.9|2376.9|2378.3|2376.3|2379.4|2376.9|2377.1|2374.8|465
1702668600000|2023-12-15 19:30:00|2378.4|2376.4|2379.8|2377.8|2380.4|2378.1|2376.7|2374.4|429
1702668900000|2023-12-15 19:35:00|2379.9|2377.9|2379.7|2377.7|2380.5|2378.4|2377.4|2375.2|380
1702669200000|2023-12-15 19:40:00|2379.6|2377.6|2379.9|2377.9|2381.1|2379.1|2379.3|2377.3|268
1702669500000|2023-12-15 19:45:00|2380|2378|2381.4|2379.4|2381.8|2379.8|2379.8|2377.4|295
1702669800000|2023-12-15 19:50:00|2381.5|2379.5|2381.9|2379.9|2382.5|2380.4|2381.2|2378.8|271
1702670100000|2023-12-15 19:55:00|2381.8|2379.8|2384.2|2382.2|2384.3|2382.3|2381.3|2379.3|314
1702670400000|2023-12-15 20:00:00|2383.8|2381.8|2384.2|2382.2|2384.6|2382.2|2382.9|2380.6|306
1702670700000|2023-12-15 20:05:00|2384.1|2382.1|2381.8|2379.8|2384.1|2382.1|2381.7|2379.7|259
1702671000000|2023-12-15 20:10:00|2381.9|2379.9|2382.3|2380.3|2382.7|2380.7|2381.7|2379.7|192
1702671300000|2023-12-15 20:15:00|2382.2|2380.2|2382.7|2380.7|2383.7|2381.7|2382.1|2380.1|211
1702671600000|2023-12-15 20:20:00|2382.6|2380.6|2384.7|2382.7|2384.8|2382.8|2382.3|2380.3|205
1702671900000|2023-12-15 20:25:00|2384.8|2382.8|2386.8|2384.8|2386.9|2384.9|2384.7|2382.7|222
1702672200000|2023-12-15 20:30:00|2386.7|2384.7|2385.8|2383.8|2388.6|2386.6|2385.6|2383.2|283
1702672500000|2023-12-15 20:35:00|2385.7|2383.7|2386.1|2384.1|2386.4|2384.4|2384.3|2382.3|234
1702672800000|2023-12-15 20:40:00|2385.9|2383.9|2385.1|2383.1|2386|2384|2384.6|2382.6|185
1702673100000|2023-12-15 20:45:00|2385.2|2383.2|2385.2|2383.2|2386.1|2384.1|2384.3|2382.3|238
1702673400000|2023-12-15 20:50:00|2385.3|2383.3|2386.2|2384.2|2386.8|2384.8|2385.2|2383.2|232
1702673700000|2023-12-15 20:55:00|2386.3|2384.3|2384|2382|2386.5|2384.5|2383.8|2381.8|282
1702674000000|2023-12-15 21:00:00|2384.9|2381.9|2385.7|2383.7|2386.5|2384|2384|2381.5|259
1702674300000|2023-12-15 21:05:00|2385.6|2383.6|2385.8|2382.8|2386.9|2383.9|2385.5|2382.6|160
1702674600000|2023-12-15 21:10:00|2385.6|2382.6|2386|2383|2386.6|2383.6|2385.5|2382.5|126
1702674900000|2023-12-15 21:15:00|2386.1|2383.1|2386.3|2383.3|2386.6|2383.6|2385.7|2382.7|219
1702675200000|2023-12-15 21:20:00|2386.1|2383.1|2386.1|2383.1|2386.4|2383.4|2385|2382|170
1702675500000|2023-12-15 21:25:00|2386.2|2383.2|2386.6|2383.6|2386.6|2383.6|2386.1|2383.1|187
1702675800000|2023-12-15 21:30:00|2386.5|2383.5|2385.9|2382.9|2386.5|2383.5|2385.6|2382.6|158
1702676100000|2023-12-15 21:35:00|2385.7|2382.7|2385.6|2382.6|2386|2383|2384.9|2381.9|199
1702676400000|2023-12-15 21:40:00|2385.8|2382.8|2385.9|2382.9|2385.9|2382.9|2385.5|2382.5|172
1702676700000|2023-12-15 21:45:00|2385.8|2382.8|2385.3|2382.3|2386.5|2383.5|2384.6|2381.6|213
1702677000000|2023-12-15 21:50:00|2385.1|2382.1|2386.6|2383.6|2387.5|2384.5|2385.1|2382.1|337
1702677300000|2023-12-15 21:55:00|2386.7|2383.7|2389|2386|2389.4|2386.4|2386.6|2383.6|319
1702854000000|2023-12-17 23:00:00|2387.1|2384.1|2386|2383|2388.1|2385.1|2385.5|2382.5|121
1702854300000|2023-12-17 23:05:00|2385.6|2382.6|2386.9|2383.9|2387.3|2384.3|2385.6|2382.6|137
1702854600000|2023-12-17 23:10:00|2386.8|2383.8|2386.4|2383.4|2387.3|2384.6|2385.9|2382.9|110
1702854900000|2023-12-17 23:15:00|2386.1|2383.1|2384.2|2381.2|2386.2|2383.2|2383.6|2380.7|205
1702855200000|2023-12-17 23:20:00|2384.1|2381.1|2381.3|2378.3|2384.7|2382.1|2381|2378|166
1702855500000|2023-12-17 23:25:00|2381.2|2378.2|2374.6|2371.6|2382.3|2379.3|2373.1|2370.4|285
1702855800000|2023-12-17 23:30:00|2374.7|2371.7|2376.6|2373.6|2377.1|2374.6|2374.4|2371.6|252
1702856100000|2023-12-17 23:35:00|2376.5|2373.5|2374.1|2371.1|2376.5|2373.5|2373.3|2370.3|256
1702856400000|2023-12-17 23:40:00|2373.9|2370.9|2375.7|2372.7|2375.7|2372.9|2373.3|2370.6|168
1702856700000|2023-12-17 23:45:00|2375.4|2372.4|2374.5|2371.5|2375.7|2372.8|2373.7|2371|216
1702857000000|2023-12-17 23:50:00|2374.6|2371.6|2375.6|2372.6|2376.7|2373.7|2374.4|2371.6|193
1702857300000|2023-12-17 23:55:00|2375.3|2372.3|2374.6|2371.6|2376.2|2373.2|2374.6|2371.6|147
1702857600000|2023-12-18 00:00:00|2374.7|2371.7|2375.4|2372.4|2375.5|2372.7|2373.6|2370.6|336
1702857900000|2023-12-18 00:05:00|2375.3|2372.3|2378.4|2375.4|2378.4|2375.4|2375.3|2372.3|345
1702858200000|2023-12-18 00:10:00|2378.3|2375.3|2376.4|2373.4|2378.6|2375.6|2376|2373|318
1702858500000|2023-12-18 00:15:00|2376.8|2373.8|2378.4|2375.4|2379.4|2376.8|2376.7|2373.7|252
1702858800000|2023-12-18 00:20:00|2378.5|2375.5|2378.4|2375.4|2379|2376.3|2377.2|2374.7|293
1702859100000|2023-12-18 00:25:00|2378.3|2375.3|2378.2|2375.2|2378.4|2375.4|2377.2|2374.2|186
1702859400000|2023-12-18 00:30:00|2378.3|2375.3|2378|2375|2379.2|2376.2|2377|2374|236
1702859700000|2023-12-18 00:35:00|2377.9|2374.9|2379.8|2376.8|2380|2377|2377.7|2374.7|240
1702860000000|2023-12-18 00:40:00|2379.9|2376.9|2379.3|2376.3|2380.1|2377.1|2378.7|2375.7|241
1702860300000|2023-12-18 00:45:00|2379.4|2376.4|2381.2|2378.2|2381.8|2378.8|2379.3|2376.3|282
1702860600000|2023-12-18 00:50:00|2381.3|2378.3|2379.2|2376.2|2381.3|2378.3|2378.3|2375.3|342
1702860900000|2023-12-18 00:55:00|2379.5|2376.5|2380.3|2377.3|2380.9|2378.2|2378.4|2375.4|330
1702861200000|2023-12-18 01:00:00|2380.4|2377.4|2381|2378|2382.1|2379.3|2376.7|2374|802
1702861500000|2023-12-18 01:05:00|2381.1|2378.1|2382.8|2379.8|2383.5|2380.6|2379.6|2377.1|498
1702861800000|2023-12-18 01:10:00|2383.2|2380.2|2385.8|2383.8|2386.3|2383.9|2381.9|2379.4|609
1702862100000|2023-12-18 01:15:00|2385.6|2383.6|2385.6|2382.6|2386.3|2383.8|2383.6|2381|446
1702862400000|2023-12-18 01:20:00|2385.4|2382.4|2385.5|2382.5|2387|2384.3|2383.9|2381.2|377
1702862700000|2023-12-18 01:25:00|2385.2|2383.2|2385.5|2382.5|2387.3|2385|2384.8|2382|413
1702863000000|2023-12-18 01:30:00|2386|2383|2387.5|2384.5|2387.6|2385.1|2382.5|2379.7|607
1702863300000|2023-12-18 01:35:00|2387.2|2385.2|2383.3|2380.3|2387.5|2385.2|2382.3|2379.6|495
1702863600000|2023-12-18 01:40:00|2383.4|2380.4|2385.1|2382.1|2385.3|2382.9|2382.2|2379.6|356
1702863900000|2023-12-18 01:45:00|2385.5|2382.5|2383.9|2381.9|2385.5|2382.8|2382.6|2380.1|329
1702864200000|2023-12-18 01:50:00|2384.2|2381.2|2383.1|2380.1|2384.8|2382.3|2382|2379.4|333
1702864500000|2023-12-18 01:55:00|2383.2|2380.2|2383.8|2380.8|2384|2381.4|2382.8|2380|297
1702864800000|2023-12-18 02:00:00|2383.7|2380.7|2386.7|2383.7|2387.7|2385.2|2383.6|2380.6|370
1702865100000|2023-12-18 02:05:00|2386.6|2383.6|2387.5|2385.5|2388.1|2385.8|2386.4|2383.5|342
1702865400000|2023-12-18 02:10:00|2387.4|2384.4|2390.2|2387.2|2391.3|2389.1|2386.8|2384.1|405
1702865700000|2023-12-18 02:15:00|2390.4|2388.4|2389.5|2387.5|2391.3|2389.2|2389.2|2386.5|311
1702866000000|2023-12-18 02:20:00|2389.6|2387.6|2389.4|2386.4|2390.1|2388.1|2388.3|2385.5|264
1702866300000|2023-12-18 02:25:00|2389.7|2386.7|2387.9|2384.9|2389.7|2387.4|2387.3|2384.6|247
1702866600000|2023-12-18 02:30:00|2388|2385|2388|2386|2388.2|2386|2386.6|2383.7|305
1702866900000|2023-12-18 02:35:00|2388.1|2386.1|2388.9|2385.9|2389.4|2387.1|2387.9|2385|290
1702867200000|2023-12-18 02:40:00|2389.1|2386.1|2387.5|2385.5|2389.7|2387.5|2386.6|2384.3|332
1702867500000|2023-12-18 02:45:00|2387.4|2385.4|2389.4|2386.4|2390|2387.7|2387.3|2384.8|257
1702867800000|2023-12-18 02:50:00|2389.2|2386.2|2389.1|2386.1|2389.8|2387.6|2388.2|2385.3|243
1702868100000|2023-12-18 02:55:00|2389|2386|2390|2387|2390.4|2388.1|2388.6|2385.8|256
1702868400000|2023-12-18 03:00:00|2389.9|2386.9|2389.7|2387.7|2390.4|2388.1|2388.4|2385.8|255
1702868700000|2023-12-18 03:05:00|2389.5|2387.5|2391.2|2388.2|2391.2|2389.1|2389.5|2386.9|318
1702869000000|2023-12-18 03:10:00|2391.3|2388.3|2392.8|2390.8|2393.3|2391|2390.9|2388.2|345
1702869300000|2023-12-18 03:15:00|2393.2|2390.2|2393|2390|2393.9|2391.5|2391.6|2388.9|260
1702869600000|2023-12-18 03:20:00|2393.1|2390.1|2393|2391|2393.8|2391.3|2392.1|2389.6|226
1702869900000|2023-12-18 03:25:00|2393.1|2391.1|2392|2390|2393.8|2391.5|2391.8|2389.2|233
1702870200000|2023-12-18 03:30:00|2392.2|2389.2|2393|2391|2393.8|2391.4|2391.5|2388.7|234
1702870500000|2023-12-18 03:35:00|2392.9|2390.9|2393.2|2391.2|2393.9|2391.5|2392.6|2390.2|250
1702870800000|2023-12-18 03:40:00|2393.7|2390.7|2393.4|2391.4|2394.4|2392|2392.6|2390.1|290
1702871100000|2023-12-18 03:45:00|2393.2|2391.2|2394.1|2392.1|2394.8|2392.5|2392.8|2390.2|257
1702871400000|2023-12-18 03:50:00|2394.2|2392.2|2394|2391|2394.8|2392.5|2393.3|2390.7|244
1702871700000|2023-12-18 03:55:00|2393.8|2390.8|2393.5|2390.5|2394.4|2391.6|2392.8|2390.1|190
1702872000000|2023-12-18 04:00:00|2393.6|2390.6|2393.1|2390.1|2393.6|2390.9|2392.4|2389.7|194
1702872300000|2023-12-18 04:05:00|2393|2390|2393.5|2390.5|2393.8|2390.8|2392.9|2389.9|104
1702872600000|2023-12-18 04:10:00|2393.6|2390.6|2393.4|2390.4|2393.6|2390.6|2393.3|2390.3|102
1702872900000|2023-12-18 04:15:00|2393.5|2390.5|2393.9|2390.9|2394|2391.4|2393.3|2390.3|72
1702873200000|2023-12-18 04:20:00|2393.8|2390.8|2394.1|2391.1|2394.1|2391.1|2393.3|2390.3|89
1702873500000|2023-12-18 04:25:00|2394.2|2391.2|2393.4|2390.4|2394.3|2391.3|2393.1|2390.1|108
1702873800000|2023-12-18 04:30:00|2393.5|2390.5|2393.6|2390.6|2394|2391.2|2393|2390.3|80
1702874100000|2023-12-18 04:35:00|2393.5|2390.5|2392.8|2389.8|2393.8|2391.2|2392.2|2389.6|151
1702874400000|2023-12-18 04:40:00|2393|2390|2393.1|2390.1|2393.4|2390.6|2392.4|2389.7|118
1702874700000|2023-12-18 04:45:00|2392.7|2390.7|2394|2391|2394.2|2391.7|2392.6|2390|134
1702875000000|2023-12-18 04:50:00|2393.6|2391.6|2393.6|2390.6|2394.7|2392.1|2393.1|2390.5|93
1702875300000|2023-12-18 04:55:00|2393.7|2390.7|2394|2391|2394.6|2391.6|2393.5|2390.5|135
1702875600000|2023-12-18 05:00:00|2394.1|2391.1|2393.6|2390.6|2394.6|2391.6|2392.3|2389.7|182
1702875900000|2023-12-18 05:05:00|2393.4|2390.4|2394.3|2391.3|2394.3|2391.7|2392.6|2389.9|121
1702876200000|2023-12-18 05:10:00|2394.2|2391.2|2394.4|2391.4|2394.7|2392.2|2393|2390.2|193
1702876500000|2023-12-18 05:15:00|2394.3|2391.3|2393.8|2390.8|2394.7|2392.4|2393.3|2390.8|170
1702876800000|2023-12-18 05:20:00|2393.4|2391.4|2395.7|2392.7|2395.9|2393.3|2393.1|2390.5|226
1702877100000|2023-12-18 05:25:00|2395.6|2392.6|2396|2393|2396.2|2393.7|2394.9|2392.3|114
1702877400000|2023-12-18 05:30:00|2395.7|2393.7|2395.9|2392.9|2397.1|2394.1|2394.6|2391.9|250
1702877700000|2023-12-18 05:35:00|2395.5|2393.5|2395.9|2392.9|2397.2|2394.2|2395.4|2392.5|158
1702878000000|2023-12-18 05:40:00|2396|2393|2397|2394|2397.2|2394.5|2394.8|2392|192
1702878300000|2023-12-18 05:45:00|2396.8|2393.8|2394.9|2391.9|2397|2394.1|2394.8|2391.8|146
1702878600000|2023-12-18 05:50:00|2394.7|2391.7|2394.6|2391.6|2395.7|2393.1|2394.1|2391.2|129
1702878900000|2023-12-18 05:55:00|2394.5|2391.5|2395.6|2392.6|2396.3|2393.6|2394.5|2391.5|172
1702879200000|2023-12-18 06:00:00|2395.5|2392.5|2394.4|2391.4|2395.8|2393.1|2393.3|2390.3|246
1702879500000|2023-12-18 06:05:00|2394.5|2391.5|2393.6|2390.6|2394.6|2392.1|2392.8|2390.1|228
1702879800000|2023-12-18 06:10:00|2393.5|2390.5|2394.9|2391.9|2395.2|2392.5|2393.2|2390.2|174
1702880100000|2023-12-18 06:15:00|2395.1|2392.1|2395.5|2392.5|2395.7|2393.1|2394.4|2391.9|171
1702880400000|2023-12-18 06:20:00|2395.4|2392.4|2396.1|2393.1|2396.3|2393.6|2394.5|2392|211
1702880700000|2023-12-18 06:25:00|2396|2393|2397.4|2394.4|2397.6|2394.6|2394.7|2392.1|189
1702881000000|2023-12-18 06:30:00|2397.5|2394.5|2399.1|2396.1|2401|2398.4|2397.4|2394.4|346
1702881300000|2023-12-18 06:35:00|2399|2396|2400.2|2397.2|2400.9|2397.9|2398.9|2395.9|197
1702881600000|2023-12-18 06:40:00|2400.4|2397.4|2399|2396|2400.4|2397.4|2398.5|2395.7|186
1702881900000|2023-12-18 06:45:00|2398.8|2395.8|2395.8|2393.8|2399|2396|2395.8|2393.5|228
1702882200000|2023-12-18 06:50:00|2395.9|2393.9|2394.9|2392.9|2396.6|2394.1|2394.9|2392.7|162
1702882500000|2023-12-18 06:55:00|2394.7|2392.7|2394.7|2391.7|2395.1|2392.7|2393.1|2390.8|234
1702882800000|2023-12-18 07:00:00|2394.6|2391.6|2395.5|2392.5|2395.5|2393|2391.5|2388.5|319
1702883100000|2023-12-18 07:05:00|2395.6|2392.6|2396.5|2393.5|2397.1|2394.5|2394.7|2392|291
1702883400000|2023-12-18 07:10:00|2396.6|2393.6|2396.2|2393.2|2397|2394.1|2395.1|2392.1|264
1702883700000|2023-12-18 07:15:00|2396.1|2393.1|2396.8|2393.8|2397.5|2394.6|2395.3|2392.3|174
1702884000000|2023-12-18 07:20:00|2396.7|2393.7|2396|2394|2397.1|2394.6|2395.7|2393|286
1702884300000|2023-12-18 07:25:00|2395.9|2393.9|2396.8|2393.8|2397|2394.5|2395.6|2393.1|174
1702884600000|2023-12-18 07:30:00|2396.7|2393.7|2396.5|2394.5|2399.1|2396.8|2395.9|2393.2|313
1702884900000|2023-12-18 07:35:00|2396.4|2394.4|2396.8|2394.8|2398.2|2395.6|2396|2393.3|379
1702885200000|2023-12-18 07:40:00|2397.6|2394.6|2397.5|2394.5|2399.4|2396.8|2395.9|2393.3|343
1702885500000|2023-12-18 07:45:00|2397.2|2394.2|2396|2393|2397.5|2394.7|2395.5|2393|333
1702885800000|2023-12-18 07:50:00|2395.9|2392.9|2395.7|2393.7|2397.3|2394.7|2395.4|2392.8|314
1702886100000|2023-12-18 07:55:00|2395.8|2393.8|2396.7|2393.7|2397.4|2394.9|2395.6|2393.2|343
1702886400000|2023-12-18 08:00:00|2396.2|2394.2|2397.4|2394.4|2397.5|2395.1|2393.9|2391.8|580
1702886700000|2023-12-18 08:05:00|2396.8|2394.8|2399.9|2397.9|2399.9|2397.9|2396.5|2393.9|365
1702887000000|2023-12-18 08:10:00|2399.8|2397.8|2402.4|2400.4|2403.1|2400.6|2398.8|2396.3|417
1702887300000|2023-12-18 08:15:00|2402.5|2400.5|2402.8|2400.8|2404.5|2402.4|2401.4|2399|444
1702887600000|2023-12-18 08:20:00|2402.9|2400.9|2402.3|2399.3|2403.5|2400.9|2401.4|2399|379
1702887900000|2023-12-18 08:25:00|2402.4|2399.4|2403.1|2400.1|2404.4|2402.1|2401.7|2399|475
1702888200000|2023-12-18 08:30:00|2403.2|2400.2|2403.8|2400.8|2404.6|2402|2401.9|2399.5|392
1702888500000|2023-12-18 08:35:00|2403.7|2400.7|2403.8|2400.8|2404.4|2402|2401.8|2399.1|425
1702888800000|2023-12-18 08:40:00|2403.7|2400.7|2402.5|2399.5|2404.3|2401.8|2402|2399.2|463
1702889100000|2023-12-18 08:45:00|2402.4|2399.4|2403.4|2400.4|2405.2|2402.6|2402|2399.2|422
1702889400000|2023-12-18 08:50:00|2403.3|2400.3|2403.4|2400.4|2404.2|2401.4|2402.3|2399.3|391
1702889700000|2023-12-18 08:55:00|2403.5|2400.5|2403.6|2400.6|2404.4|2401.8|2402.3|2399.8|373
1702890000000|2023-12-18 09:00:00|2403.5|2400.5|2404.1|2401.1|2404.2|2401.7|2401.9|2399.4|475
1702890300000|2023-12-18 09:05:00|2404.2|2401.2|2404.2|2401.2|2405.2|2402.7|2402.6|2400.6|490
1702890600000|2023-12-18 09:10:00|2404.1|2401.1|2405.7|2402.7|2406|2403.2|2403.5|2400.7|412
1702890900000|2023-12-18 09:15:00|2405.6|2402.6|2405.1|2402.1|2406.8|2404.1|2404.3|2401.5|383
1702891200000|2023-12-18 09:20:00|2405|2402|2403.6|2400.6|2405.2|2402.5|2402.9|2399.9|353
1702891500000|2023-12-18 09:25:00|2403.5|2400.5|2402.7|2399.7|2403.8|2401.1|2401.8|2399.1|329
1702891800000|2023-12-18 09:30:00|2402.8|2399.8|2405.2|2402.2|2405.6|2402.6|2402.5|2399.5|280
1702892100000|2023-12-18 09:35:00|2405.3|2402.3|2406.3|2403.3|2407.1|2404.5|2404.8|2402|298
1702892400000|2023-12-18 09:40:00|2406.2|2403.2|2405.1|2403.1|2406.9|2404.2|2404.5|2401.9|385
1702892700000|2023-12-18 09:45:00|2405|2403|2404.9|2402.9|2406.8|2404.3|2403.6|2401.2|449
1702893000000|2023-12-18 09:50:00|2405.1|2403.1|2403.3|2400.3|2406.2|2403.7|2403|2400|363
1702893300000|2023-12-18 09:55:00|2403.4|2400.4|2402.9|2399.9|2403.5|2400.8|2401.7|2399.1|385
1702893600000|2023-12-18 10:00:00|2402.8|2399.8|2403.1|2400.1|2404.1|2401.7|2402|2399.2|428
1702893900000|2023-12-18 10:05:00|2403.3|2400.3|2400.3|2398.3|2403.3|2400.3|2399.6|2397.1|260
1702894200000|2023-12-18 10:10:00|2400.2|2398.2|2401.6|2398.6|2401.9|2399.6|2398.1|2395.8|362
1702894500000|2023-12-18 10:15:00|2401.5|2398.5|2400.5|2397.5|2401.7|2399.3|2399.9|2397.4|273
1702894800000|2023-12-18 10:20:00|2400.6|2397.6|2399.6|2396.6|2401.5|2398.9|2398.4|2395.9|366
1702895100000|2023-12-18 10:25:00|2399.7|2396.7|2399.3|2396.3|2400.7|2398|2397.7|2394.7|397
1702895400000|2023-12-18 10:30:00|2399.4|2396.4|2395|2392|2399.5|2397|2394.5|2391.9|457
1702895700000|2023-12-18 10:35:00|2394.9|2391.9|2391.8|2388.8|2395.3|2392.6|2390.8|2388.2|542
1702896000000|2023-12-18 10:40:00|2391.9|2388.9|2386.7|2384.7|2392|2389.5|2386.3|2384|554
1702896300000|2023-12-18 10:45:00|2387.1|2384.1|2383.9|2381.9|2387.1|2384.5|2382.4|2379.9|538
1702896600000|2023-12-18 10:50:00|2383.8|2381.8|2383|2380|2385|2382.1|2382.3|2379.4|375
1702896900000|2023-12-18 10:55:00|2382.6|2380.6|2382.4|2380.4|2384.8|2382.1|2382.4|2380|337
1702897200000|2023-12-18 11:00:00|2382.5|2380.5|2383.5|2380.5|2384|2381.1|2380.6|2377.8|342
1702897500000|2023-12-18 11:05:00|2383.6|2380.6|2387.1|2384.1|2387.2|2384.2|2383.5|2380.5|317
1702897800000|2023-12-18 11:10:00|2387|2384|2392.4|2389.4|2393.1|2390.1|2386.5|2383.5|367
1702898100000|2023-12-18 11:15:00|2392.1|2389.1|2394.4|2391.4|2395.2|2392.6|2391.3|2388.5|448
1702898400000|2023-12-18 11:20:00|2394.5|2391.5|2392.4|2389.4|2394.5|2391.5|2392|2389|275
1702898700000|2023-12-18 11:25:00|2392|2389|2391.2|2388.2|2393.8|2391|2390.7|2388|282
1702899000000|2023-12-18 11:30:00|2391.3|2388.3|2394.3|2391.3|2395.4|2392.9|2390.8|2388.2|283
1702899300000|2023-12-18 11:35:00|2394.1|2391.1|2393.7|2390.7|2394.8|2391.9|2392.3|2389.5|247
1702899600000|2023-12-18 11:40:00|2393.6|2390.6|2395.4|2392.4|2396|2393.5|2393|2390.3|233
1702899900000|2023-12-18 11:45:00|2395.3|2392.3|2395.9|2392.9|2395.9|2393.4|2394.1|2391.1|239
1702900200000|2023-12-18 11:50:00|2396|2393|2394.9|2391.9|2396.6|2393.6|2393.5|2390.5|289
1702900500000|2023-12-18 11:55:00|2395|2392|2395|2392|2395.2|2392.2|2393.7|2390.7|220
1702900800000|2023-12-18 12:00:00|2395.1|2392.1|2397.1|2394.1|2397.6|2394.6|2393.9|2390.9|348
1702901100000|2023-12-18 12:05:00|2397.2|2394.2|2396.5|2393.5|2397.8|2394.8|2396|2393|326
1702901400000|2023-12-18 12:10:00|2396.3|2393.3|2396|2393|2397.3|2394.3|2395.5|2392.5|219
1702901700000|2023-12-18 12:15:00|2396.1|2393.1|2395.9|2392.9|2396.6|2393.8|2395|2392.2|284
1702902000000|2023-12-18 12:20:00|2396.1|2393.1|2393.1|2390.1|2396.3|2393.3|2392.9|2389.9|321
1702902300000|2023-12-18 12:25:00|2393.2|2390.2|2393.9|2390.9|2394.3|2391.3|2392.5|2389.5|302
1702902600000|2023-12-18 12:30:00|2394|2391|2394.8|2391.8|2395.1|2392.1|2392.2|2389.2|335
1702902900000|2023-12-18 12:35:00|2395|2392|2395|2392|2396.2|2393.2|2394.2|2391.2|275
1702903200000|2023-12-18 12:40:00|2394.8|2391.8|2392.2|2389.2|2395.8|2393|2392.2|2389.2|280
1702903500000|2023-12-18 12:45:00|2392.3|2389.3|2392.4|2389.4|2393.2|2390.2|2391.3|2388.3|250
1702903800000|2023-12-18 12:50:00|2392.5|2389.5|2393.7|2390.7|2394|2391|2392.4|2389.4|281
1702904100000|2023-12-18 12:55:00|2393.8|2390.8|2393.2|2390.2|2393.9|2390.9|2392.1|2389.1|242
1702904400000|2023-12-18 13:00:00|2393.3|2390.3|2391.8|2388.8|2395.8|2392.8|2391.5|2388.7|503
1702904700000|2023-12-18 13:05:00|2391.6|2388.6|2392.7|2389.7|2393.7|2391|2391.2|2388.2|500
1702905000000|2023-12-18 13:10:00|2392.6|2389.6|2391.6|2388.6|2393.5|2391.1|2390.2|2387.5|420
1702905300000|2023-12-18 13:15:00|2391.5|2388.5|2388.6|2385.6|2393.2|2390.6|2388.1|2385.5|359
1702905600000|2023-12-18 13:20:00|2388.7|2385.7|2390.1|2387.1|2391.6|2389|2387.4|2384.9|519
1702905900000|2023-12-18 13:25:00|2390|2387|2389.6|2386.6|2390.8|2387.9|2388.1|2385.2|522
1702906200000|2023-12-18 13:30:00|2389.7|2386.7|2396.1|2393.1|2396.9|2394.2|2388.7|2386|480
1702906500000|2023-12-18 13:35:00|2395.4|2393.4|2388.4|2385.4|2395.7|2393.5|2386.3|2383.7|683
1702906800000|2023-12-18 13:40:00|2387.7|2385.7|2390.2|2387.2|2390.4|2387.5|2386|2383.4|559
1702907100000|2023-12-18 13:45:00|2390|2387|2393.2|2390.2|2394.5|2392.1|2389.9|2386.9|678
1702907400000|2023-12-18 13:50:00|2393.1|2390.1|2392.4|2390.4|2394|2391.6|2392|2389.3|511
1702907700000|2023-12-18 13:55:00|2392.1|2390.1|2392|2389|2393|2390.4|2389.3|2386.8|587
1702908000000|2023-12-18 14:00:00|2391.9|2388.9|2393.9|2390.9|2395.6|2392.6|2391.1|2388.1|628
1702908300000|2023-12-18 14:05:00|2394.1|2391.1|2390.6|2387.6|2394.1|2391.1|2389.2|2386.8|574
1702908600000|2023-12-18 14:10:00|2390.1|2388.1|2388.6|2386.6|2392.6|2390|2388.5|2385.9|694
1702908900000|2023-12-18 14:15:00|2389.1|2386.1|2388.9|2385.9|2389.2|2386.7|2386.2|2383.6|526
1702909200000|2023-12-18 14:20:00|2389|2386|2389.3|2386.3|2390|2387.6|2386.1|2383.5|552
1702909500000|2023-12-18 14:25:00|2389.4|2386.4|2391.1|2388.1|2391.1|2388.5|2386.8|2384.3|572
1702909800000|2023-12-18 14:30:00|2391|2388|2386.9|2383.9|2391.1|2388.6|2386|2383|853
1702910100000|2023-12-18 14:35:00|2386.6|2383.6|2388.1|2385.1|2389.4|2386.4|2383.6|2380.9|810
1702910400000|2023-12-18 14:40:00|2388.2|2385.2|2385|2382|2389|2386.2|2383.3|2380.8|734
1702910700000|2023-12-18 14:45:00|2384.9|2381.9|2384.6|2381.6|2389.5|2386.5|2383.8|2381.4|794
1702911000000|2023-12-18 14:50:00|2384.5|2381.5|2382.1|2380.1|2386.2|2383.7|2381.5|2379|666
1702911300000|2023-12-18 14:55:00|2382|2380|2382.6|2379.6|2383.8|2380.9|2379.6|2377.1|731
1702911600000|2023-12-18 15:00:00|2382.5|2379.5|2379.5|2376.5|2384.9|2381.9|2378.7|2376.2|696
1702911900000|2023-12-18 15:05:00|2379.2|2376.2|2375.4|2372.4|2380.2|2377.5|2373.3|2370.6|744
1702912200000|2023-12-18 15:10:00|2375.3|2372.3|2377.6|2374.6|2379.6|2377|2374.5|2372.1|801
1702912500000|2023-12-18 15:15:00|2377.4|2374.4|2377.5|2374.5|2380|2377.8|2376.4|2373.9|669
1702912800000|2023-12-18 15:20:00|2377.4|2374.4|2380.9|2377.9|2381.1|2378.6|2374.5|2372|686
1702913100000|2023-12-18 15:25:00|2380.3|2378.3|2378|2375|2380.9|2378.5|2376.5|2374|641
1702913400000|2023-12-18 15:30:00|2378.1|2375.1|2380.5|2378.5|2380.8|2378.5|2376.5|2374|637
1702913700000|2023-12-18 15:35:00|2380|2378|2381.9|2379.9|2382.1|2380.1|2378.7|2376.3|596
1702914000000|2023-12-18 15:40:00|2382.7|2379.7|2383.7|2380.7|2384.5|2382.1|2380|2377.4|622
1702914300000|2023-12-18 15:45:00|2383.3|2381.3|2382.6|2380.6|2384.9|2382.5|2381.5|2378.9|654
1702914600000|2023-12-18 15:50:00|2382.5|2380.5|2378|2376|2382.9|2380.5|2377.3|2374.9|598
1702914900000|2023-12-18 15:55:00|2378.1|2376.1|2377.1|2375.1|2380.2|2377.7|2377.1|2374.7|611
1702915200000|2023-12-18 16:00:00|2378|2375|2376.1|2374.1|2378.9|2376.4|2375.4|2373|636
1702915500000|2023-12-18 16:05:00|2375.9|2373.9|2377.8|2374.8|2378.4|2376|2374.9|2372.4|652
1702915800000|2023-12-18 16:10:00|2377.3|2375.3|2375.6|2373.6|2378.1|2375.9|2375.1|2372.8|615
1702916100000|2023-12-18 16:15:00|2375.5|2373.5|2375.7|2372.7|2377.1|2374.6|2374.1|2371.8|524
1702916400000|2023-12-18 16:20:00|2375.8|2372.8|2378.4|2376.4|2379.2|2376.6|2374.2|2372|463
1702916700000|2023-12-18 16:25:00|2378.8|2375.8|2379.4|2377.4|2380.6|2378.1|2376.5|2374.2|554
1702917000000|2023-12-18 16:30:00|2379.3|2377.3|2379.4|2376.4|2380.7|2378.2|2378|2375.5|507
1702917300000|2023-12-18 16:35:00|2378.9|2376.9|2379.3|2376.3|2380.8|2378.2|2378.1|2375.5|390
1702917600000|2023-12-18 16:40:00|2379.4|2376.4|2379.7|2377.7|2380.4|2377.9|2378.1|2375.6|416
1702917900000|2023-12-18 16:45:00|2379.6|2377.6|2381.6|2378.6|2382.5|2380|2379.4|2376.7|376
1702918200000|2023-12-18 16:50:00|2381.5|2378.5|2378.8|2376.8|2381.7|2379.1|2377.5|2375|387
1702918500000|2023-12-18 16:55:00|2378.9|2376.9|2376.7|2373.7|2379|2376.9|2375.9|2373.1|384
1702918800000|2023-12-18 17:00:00|2376.6|2373.6|2375.8|2373.8|2377|2374.4|2375.1|2372.7|314
1702919100000|2023-12-18 17:05:00|2375.9|2373.9|2374.2|2372.2|2377.3|2374.8|2374|2371.5|346
1702919400000|2023-12-18 17:10:00|2374|2372|2371.9|2369.9|2374.6|2372.4|2371.8|2369.4|302
1702919700000|2023-12-18 17:15:00|2371.6|2369.6|2369.2|2366.2|2371.6|2369.6|2367.2|2365|430
1702920000000|2023-12-18 17:20:00|2369.1|2367.1|2369.1|2367.1|2370.5|2368.1|2368.1|2365.6|386
1702920300000|2023-12-18 17:25:00|2369.2|2367.2|2369.9|2367.9|2370.5|2368.2|2369.2|2366.7|352
1702920600000|2023-12-18 17:30:00|2369.8|2367.8|2371.4|2369.4|2371.5|2369.5|2368.7|2366.6|305
1702920900000|2023-12-18 17:35:00|2371.5|2369.5|2371.7|2368.7|2372.6|2370.3|2370.6|2368.2|362
1702921200000|2023-12-18 17:40:00|2371.5|2369.5|2372.5|2370.5|2373.1|2370.7|2371.2|2368.7|400
1702921500000|2023-12-18 17:45:00|2372.6|2370.6|2381.7|2379.7|2384.2|2381.9|2372|2369.5|664
1702921800000|2023-12-18 17:50:00|2381.6|2379.6|2382.9|2380.9|2384.4|2382.4|2380.1|2378.1|664
1702922100000|2023-12-18 17:55:00|2383|2381|2386.8|2384.8|2387.7|2385.3|2382.9|2380.9|637
1702922400000|2023-12-18 18:00:00|2386.6|2384.6|2383.8|2381.8|2387.1|2385|2383.5|2380.9|559
1702922700000|2023-12-18 18:05:00|2383.7|2381.7|2382.2|2380.2|2384.2|2382.2|2382|2379.5|454
1702923000000|2023-12-18 18:10:00|2382.1|2380.1|2381.1|2379.1|2382.9|2380.5|2380.9|2378.7|421
1702923300000|2023-12-18 18:15:00|2381.2|2379.2|2380.7|2378.7|2381.8|2379.5|2379.8|2377.8|480
1702923600000|2023-12-18 18:20:00|2380.6|2378.6|2381.5|2379.5|2383.2|2381.2|2379.8|2377.8|508
1702923900000|2023-12-18 18:25:00|2381.4|2379.4|2378.5|2376.5|2382.3|2380|2378.3|2375.6|413
1702924200000|2023-12-18 18:30:00|2378.4|2376.4|2379|2377|2379.4|2377.1|2377.4|2374.9|341
1702924500000|2023-12-18 18:35:00|2379.1|2377.1|2376.4|2374.4|2379.2|2377.2|2376.4|2374.1|336
1702924800000|2023-12-18 18:40:00|2376.5|2374.5|2376.4|2374.4|2377.9|2375.6|2376.1|2373.9|291
1702925100000|2023-12-18 18:45:00|2376.3|2374.3|2375.9|2373.9|2377.1|2374.6|2375.4|2373.4|174
1702925400000|2023-12-18 18:50:00|2376|2374|2379.2|2377.2|2379.7|2377.6|2375.9|2373.9|240
1702925700000|2023-12-18 18:55:00|2379.1|2377.1|2377.8|2375.8|2379.2|2377.2|2376.9|2374.9|274
1702926000000|2023-12-18 19:00:00|2377.7|2375.7|2378.2|2376.2|2378.9|2376.5|2377.3|2375.1|234
1702926300000|2023-12-18 19:05:00|2378.3|2376.3|2378.8|2376.8|2378.9|2376.9|2376.4|2374.1|261
1702926600000|2023-12-18 19:10:00|2378.9|2376.9|2379.7|2377.7|2380.4|2378.1|2378.4|2375.9|235
1702926900000|2023-12-18 19:15:00|2379.8|2377.8|2379.4|2377.4|2380|2377.9|2378.7|2376.4|196
1702927200000|2023-12-18 19:20:00|2379.5|2377.5|2381.3|2379.3|2381.5|2379.5|2379.3|2377|172
1702927500000|2023-12-18 19:25:00|2381.2|2379.2|2380.1|2378.1|2381.7|2379.7|2379.9|2377.5|232
1702927800000|2023-12-18 19:30:00|2380|2378|2380|2378|2380.8|2378.7|2379.2|2376.9|187
1702928100000|2023-12-18 19:35:00|2379.9|2377.9|2380.5|2378.5|2380.8|2378.8|2379.8|2377.2|183
1702928400000|2023-12-18 19:40:00|2380.6|2378.6|2380.9|2378.9|2381|2379|2380.1|2378.1|107
1702928700000|2023-12-18 19:45:00|2380.8|2378.8|2380.8|2378.8|2381.1|2379.1|2380.1|2377.6|128
1702929000000|2023-12-18 19:50:00|2380.7|2378.7|2380.8|2378.8|2381.3|2379.3|2380.4|2378.4|219
1702929300000|2023-12-18 19:55:00|2381|2379|2380.6|2378.6|2381.3|2379.2|2379.9|2377.4|185
1702929600000|2023-12-18 20:00:00|2380.7|2378.7|2380.2|2378.2|2380.7|2378.7|2379.8|2377.8|194
1702929900000|2023-12-18 20:05:00|2380.3|2378.3|2379.8|2377.8|2380.4|2378.4|2378.9|2376.9|190
1702930200000|2023-12-18 20:10:00|2379.9|2377.9|2379|2377|2380|2378|2378.7|2376.7|126
1702930500000|2023-12-18 20:15:00|2378.9|2376.9|2380.1|2378.1|2380.4|2378.4|2378.9|2376.9|143
1702930800000|2023-12-18 20:20:00|2380.2|2378.2|2379.9|2377.9|2381|2378.7|2379.5|2377.4|128
1702931100000|2023-12-18 20:25:00|2379.8|2377.8|2379.9|2377.9|2380.4|2378.4|2378.9|2376.9|125
1702931400000|2023-12-18 20:30:00|2379.8|2377.8|2379.8|2376.8|2380|2377.9|2378.9|2376.5|81
1702931700000|2023-12-18 20:35:00|2379.3|2377.3|2379.4|2377.4|2379.5|2377.5|2379|2377|105
1702932000000|2023-12-18 20:40:00|2379.3|2377.3|2378.5|2376.5|2379.4|2377.4|2378.4|2376.4|70
1702932300000|2023-12-18 20:45:00|2378.4|2376.4|2378.7|2376.7|2379|2377|2378.2|2376.2|162
1702932600000|2023-12-18 20:50:00|2378.6|2376.6|2380.6|2377.6|2380.6|2378.5|2378.3|2376.3|140
1702932900000|2023-12-18 20:55:00|2380.1|2378.1|2381|2379|2381.9|2379.5|2379.5|2377|201
1702933200000|2023-12-18 21:00:00|2381.1|2379.1|2381.5|2379.5|2382.1|2379.7|2380.9|2378.5|137
1702933500000|2023-12-18 21:05:00|2381.4|2379.4|2381.1|2378.1|2381.5|2379.5|2380.6|2378|49
1702933800000|2023-12-18 21:10:00|2380.6|2378.6|2380.5|2378.5|2381.1|2378.7|2380.1|2377.8|70
1702934100000|2023-12-18 21:15:00|2380.6|2378.6|2380.4|2378.4|2381|2378.6|2379.8|2377.8|69
1702934400000|2023-12-18 21:20:00|2380.5|2378.5|2380.9|2377.9|2381|2378.6|2380.1|2377.7|64
1702934700000|2023-12-18 21:25:00|2380.5|2378.5|2380.3|2378.3|2381|2378.9|2380.2|2377.6|56
1702935000000|2023-12-18 21:30:00|2380.5|2378.5|2380.8|2378.8|2381.1|2378.9|2380.4|2378|49
1702935300000|2023-12-18 21:35:00|2380.7|2378.7|2381.2|2379.2|2381.5|2379.2|2380.6|2378.1|29
1702935600000|2023-12-18 21:40:00|2381.1|2379.1|2381.7|2378.7|2381.8|2379.3|2381|2378.4|43
1702935900000|2023-12-18 21:45:00|2381.8|2378.8|2381.6|2378.6|2382|2379.5|2381|2378.5|34
1702936200000|2023-12-18 21:50:00|2381.7|2378.7|2381.7|2378.7|2382|2379.3|2381.3|2378.5|38
1702936500000|2023-12-18 21:55:00|2381.8|2378.8|2381.8|2378.8|2382.1|2379.7|2381.2|2378.7|47
1702940400000|2023-12-18 23:00:00|2381.3|2378.3|2382.1|2379.1|2382.4|2379.4|2380.6|2377.6|106
1702940700000|2023-12-18 23:05:00|2381.9|2378.9|2381.6|2378.6|2382.3|2379.3|2381.1|2378.1|87
1702941000000|2023-12-18 23:10:00|2381.3|2378.3|2381.6|2378.6|2381.7|2378.7|2380.8|2377.8|70
1702941300000|2023-12-18 23:15:00|2381.7|2378.7|2380.6|2378.6|2382.2|2379.2|2380.6|2378|117
1702941600000|2023-12-18 23:20:00|2380.7|2378.7|2381.6|2379.6|2382.1|2379.6|2380.7|2378.3|119
1702941900000|2023-12-18 23:25:00|2381.5|2379.5|2381.3|2379.3|2382.2|2379.7|2381.3|2378.7|123
1702942200000|2023-12-18 23:30:00|2381.4|2379.4|2380.2|2378.2|2382|2379.4|2380.2|2378.2|82
1702942500000|2023-12-18 23:35:00|2380.3|2378.3|2381.6|2378.6|2382.1|2379.7|2380.3|2378.3|163
1702942800000|2023-12-18 23:40:00|2381.2|2379.2|2382.1|2379.1|2382.1|2379.4|2380.8|2378.3|104
1702943100000|2023-12-18 23:45:00|2381.8|2378.8|2382.2|2379.2|2382.2|2380|2381.1|2378.6|111
1702943400000|2023-12-18 23:50:00|2382|2379|2381.8|2379.8|2382.3|2379.8|2381.6|2379|30
1702943700000|2023-12-18 23:55:00|2381.6|2379.6|2382|2380|2382.6|2380.1|2381.6|2379|28
1702944000000|2023-12-19 00:00:00|2381.8|2379.8|2381|2379|2382.6|2380.1|2380.9|2378.5|186
1702944300000|2023-12-19 00:05:00|2381.1|2379.1|2381.9|2378.9|2382.3|2379.7|2381|2378.8|124
1702944600000|2023-12-19 00:10:00|2381.4|2379.4|2380.9|2378.9|2382.3|2379.8|2379.9|2377.2|135
1702944900000|2023-12-19 00:15:00|2380.7|2378.7|2381.7|2378.7|2381.8|2378.8|2380.2|2377.7|113
1702945200000|2023-12-19 00:20:00|2381.8|2378.8|2382.3|2379.3|2382.7|2380|2381|2378.6|105
1702945500000|2023-12-19 00:25:00|2382.2|2379.2|2382.7|2379.7|2382.8|2379.8|2382|2379|78
1702945800000|2023-12-19 00:30:00|2382.8|2379.8|2385.2|2382.2|2385.2|2382.4|2382.4|2379.6|153
1702946100000|2023-12-19 00:35:00|2385.3|2382.3|2386.4|2384.4|2386.7|2384.5|2384.9|2381.9|176
1702946400000|2023-12-19 00:40:00|2386.3|2384.3|2386.4|2384.4|2387.6|2385.1|2386|2383.3|164
1702946700000|2023-12-19 00:45:00|2386.3|2384.3|2386.1|2383.1|2387.3|2384.8|2385.4|2382.9|163
1702947000000|2023-12-19 00:50:00|2385.9|2382.9|2383.8|2381.8|2386.1|2383.5|2383.6|2381.2|134
1702947300000|2023-12-19 00:55:00|2383.7|2381.7|2384.6|2381.6|2384.9|2382.3|2382.9|2380.4|133
1702947600000|2023-12-19 01:00:00|2384.1|2382.1|2384.3|2381.3|2384.8|2382.1|2381.7|2379.3|340
1702947900000|2023-12-19 01:05:00|2383.7|2381.7|2386.2|2383.2|2386.3|2383.7|2383.5|2380.8|217
1702948200000|2023-12-19 01:10:00|2385.5|2383.5|2384.3|2382.3|2386.2|2383.7|2384|2381.7|127
1702948500000|2023-12-19 01:15:00|2384.2|2382.2|2382.8|2380.8|2384.9|2382.5|2382.8|2380.3|170
1702948800000|2023-12-19 01:20:00|2382.9|2380.9|2383.9|2381.9|2384.2|2381.9|2382.5|2380.2|146
1702949100000|2023-12-19 01:25:00|2384|2382|2385|2382|2386.7|2384.2|2383.5|2381|184
1702949400000|2023-12-19 01:30:00|2385.1|2382.1|2383.5|2381.5|2385.1|2382.5|2382.6|2380.2|218
1702949700000|2023-12-19 01:35:00|2383.6|2381.6|2384.6|2381.6|2385|2382.7|2382.5|2380.1|253
1702950000000|2023-12-19 01:40:00|2384.4|2382.4|2384.5|2382.5|2385.7|2383.2|2383.6|2381.3|237
1702950300000|2023-12-19 01:45:00|2384.4|2382.4|2384.6|2381.6|2385.4|2383|2383.2|2380.8|247
1702950600000|2023-12-19 01:50:00|2384.7|2381.7|2384.6|2382.6|2385.7|2383.2|2383.5|2380.9|244
1702950900000|2023-12-19 01:55:00|2384.5|2382.5|2385.1|2383.1|2385.9|2383.4|2384.4|2381.8|170
1702951200000|2023-12-19 02:00:00|2385|2383|2386.6|2383.6|2387.3|2384.6|2385|2382.3|181
1702951500000|2023-12-19 02:05:00|2386.7|2383.7|2384.8|2381.8|2386.8|2383.8|2384.3|2381.6|197
1702951800000|2023-12-19 02:10:00|2384.9|2381.9|2384.1|2382.1|2386.1|2383.3|2384.1|2381.2|182
1702952100000|2023-12-19 02:15:00|2384.2|2382.2|2383.5|2380.5|2384.6|2382.2|2382.9|2380.3|142
1702952400000|2023-12-19 02:20:00|2383.4|2380.4|2383.3|2380.3|2383.5|2380.9|2382.4|2379.7|157
1702952700000|2023-12-19 02:25:00|2383.4|2380.4|2387.1|2384.1|2387.1|2384.1|2383.3|2380.3|95
1702953000000|2023-12-19 02:30:00|2386.9|2383.9|2387|2384|2387.7|2384.8|2385.9|2383.3|207
1702953300000|2023-12-19 02:35:00|2387.1|2384.1|2386.9|2383.9|2387.7|2384.7|2386.3|2383.3|99
1702953600000|2023-12-19 02:40:00|2386.8|2383.8|2386.9|2383.9|2387.1|2384.1|2386.3|2383.3|93
1702953900000|2023-12-19 02:45:00|2386.8|2383.8|2386.6|2383.6|2388.2|2385.2|2385.7|2382.7|279
1702954200000|2023-12-19 02:50:00|2386.5|2383.5|2384.1|2381.1|2387.1|2384.1|2383.9|2380.9|361
1702954500000|2023-12-19 02:55:00|2384.2|2381.2|2385.7|2382.7|2386.4|2383.7|2384.2|2381.2|272
1702954800000|2023-12-19 03:00:00|2385.8|2382.8|2385.9|2382.9|2386.5|2383.5|2385.1|2382.1|216
1702955100000|2023-12-19 03:05:00|2385.6|2382.6|2387.2|2384.2|2387.8|2384.9|2385.2|2382.6|222
1702955400000|2023-12-19 03:10:00|2387.3|2384.3|2387.7|2384.7|2387.8|2384.8|2387|2384|175
1702955700000|2023-12-19 03:15:00|2387.6|2384.6|2389.5|2386.5|2390.4|2387.4|2387.6|2384.6|216
1702956000000|2023-12-19 03:20:00|2389.7|2386.7|2391.5|2389.5|2391.8|2389.5|2388.8|2386|225
1702956300000|2023-12-19 03:25:00|2392.1|2389.1|2390.4|2388.4|2392.8|2390.4|2389.9|2387.4|196
1702956600000|2023-12-19 03:30:00|2390.3|2388.3|2388.8|2386.8|2390.7|2388.3|2388.8|2385.9|172
1702956900000|2023-12-19 03:35:00|2388.9|2386.9|2386.9|2384.9|2389.4|2387|2386.5|2383.9|138
1702957200000|2023-12-19 03:40:00|2387|2385|2386.4|2383.4|2387.6|2385|2384.8|2381.9|311
1702957500000|2023-12-19 03:45:00|2385.8|2383.8|2385.7|2382.7|2386.5|2384|2385|2382.3|279
1702957800000|2023-12-19 03:50:00|2385.6|2382.6|2384|2381|2385.8|2383.1|2383.3|2380.9|145
1702958100000|2023-12-19 03:55:00|2383.9|2380.9|2383.8|2380.8|2384.8|2381.8|2383.8|2380.8|69
1702958400000|2023-12-19 04:00:00|2383.7|2380.7|2382.6|2379.6|2383.7|2381.1|2382|2379.4|137
1702958700000|2023-12-19 04:05:00|2382.7|2379.7|2381.6|2378.6|2383|2380|2381.3|2378.4|124
1702959000000|2023-12-19 04:10:00|2381.5|2378.5|2379.1|2376.1|2381.5|2378.5|2378.4|2375.7|150
1702959300000|2023-12-19 04:15:00|2379|2376|2379.4|2377.4|2380.4|2377.9|2378.2|2375.5|138
1702959600000|2023-12-19 04:20:00|2379.7|2376.7|2382.3|2380.3|2382.8|2380.5|2379.4|2376.7|111
1702959900000|2023-12-19 04:25:00|2382.2|2380.2|2383.4|2380.4|2383.4|2380.9|2382|2379.3|96
1702960200000|2023-12-19 04:30:00|2383.3|2380.3|2383.9|2380.9|2384.4|2381.4|2383|2380.3|87
1702960500000|2023-12-19 04:35:00|2383.8|2380.8|2383.8|2380.8|2384.3|2381.6|2382.5|2380.3|98
1702960800000|2023-12-19 04:40:00|2383.1|2381.1|2383.7|2380.7|2383.7|2381.1|2382.3|2379.7|121
1702961100000|2023-12-19 04:45:00|2383.8|2380.8|2383.8|2380.8|2384.5|2381.5|2383.2|2380.4|117
1702961400000|2023-12-19 04:50:00|2383.7|2380.7|2384.4|2381.4|2384.7|2381.7|2383.5|2380.7|96
1702961700000|2023-12-19 04:55:00|2384.6|2381.6|2385.4|2382.4|2385.6|2382.8|2384.5|2381.5|84
1702962000000|2023-12-19 05:00:00|2385.5|2382.5|2384|2382|2385.6|2382.6|2384|2381.5|123
1702962300000|2023-12-19 05:05:00|2384.2|2382.2|2385|2382|2385|2382.2|2383.8|2380.9|143
1702962600000|2023-12-19 05:10:00|2385.1|2382.1|2385.6|2382.6|2385.9|2382.9|2385.1|2382.1|53
1702962900000|2023-12-19 05:15:00|2385.7|2382.7|2385.9|2382.9|2386|2383|2385.6|2382.6|53
1702963200000|2023-12-19 05:20:00|2386|2383|2386.9|2383.9|2386.9|2383.9|2385.7|2382.7|81
1702963500000|2023-12-19 05:25:00|2387|2384|2389.2|2386.2|2389.3|2386.3|2386.9|2383.9|151
1702963800000|2023-12-19 05:30:00|2389|2386|2386.8|2383.8|2389.3|2386.3|2385.6|2382.6|110
1702964100000|2023-12-19 05:35:00|2386.9|2383.9|2387.8|2384.8|2388.5|2385.5|2386.1|2383.1|124
1702964400000|2023-12-19 05:40:00|2387.7|2384.7|2386.4|2383.4|2387.8|2384.8|2386|2383|85
1702964700000|2023-12-19 05:45:00|2386.1|2383.1|2386.3|2383.3|2386.4|2383.6|2384.7|2381.7|115
1702965000000|2023-12-19 05:50:00|2386.2|2383.2|2384.9|2381.9|2386.3|2383.3|2384.4|2381.4|146
1702965300000|2023-12-19 05:55:00|2385|2382|2384.9|2381.9|2386.6|2383.6|2383.8|2380.8|177
1702965600000|2023-12-19 06:00:00|2384.8|2381.8|2385.5|2382.5|2386.6|2383.6|2384.5|2381.5|140
1702965900000|2023-12-19 06:05:00|2385.3|2382.3|2385.2|2382.2|2386.3|2383.3|2385|2382|68
1702966200000|2023-12-19 06:10:00|2385.3|2382.3|2386|2383|2386.3|2383.3|2385.1|2382.1|71
1702966500000|2023-12-19 06:15:00|2385.9|2382.9|2385.6|2382.6|2386.5|2383.5|2385.5|2382.5|54
1702966800000|2023-12-19 06:20:00|2385.7|2382.7|2386.5|2383.5|2386.8|2383.8|2385.7|2382.7|65
1702967100000|2023-12-19 06:25:00|2386.6|2383.6|2386.3|2383.3|2386.9|2383.9|2385.2|2382.2|77
1702967400000|2023-12-19 06:30:00|2386.2|2383.2|2385.6|2382.6|2386.3|2383.3|2384.1|2381.7|139
1702967700000|2023-12-19 06:35:00|2385.7|2382.7|2388.6|2385.6|2390.3|2387.3|2385.5|2382.5|632
1702968000000|2023-12-19 06:40:00|2388.5|2385.5|2386.1|2383.1|2388.5|2385.5|2386.1|2383.1|332
1702968300000|2023-12-19 06:45:00|2386|2383|2386.9|2383.9|2388|2385|2385.3|2382.9|280
1702968600000|2023-12-19 06:50:00|2387|2384|2386.5|2383.5|2387.5|2384.9|2386.1|2383.1|204
1702968900000|2023-12-19 06:55:00|2386.4|2383.4|2385.3|2382.3|2386.5|2383.5|2384.6|2382.2|175
1702969200000|2023-12-19 07:00:00|2385.4|2382.4|2383.9|2380.9|2386.4|2383.4|2382.2|2379.2|334
1702969500000|2023-12-19 07:05:00|2383.8|2380.8|2381.9|2379.9|2384.1|2381.1|2381.6|2379.1|228
1702969800000|2023-12-19 07:10:00|2381.7|2379.7|2385.2|2382.2|2385.2|2382.2|2381.5|2378.5|184
1702970100000|2023-12-19 07:15:00|2385.3|2382.3|2389.6|2386.6|2391.7|2388.7|2384.6|2381.6|298
1702970400000|2023-12-19 07:20:00|2389.4|2386.4|2389.3|2386.3|2390.1|2387.5|2388.2|2385.2|373
1702970700000|2023-12-19 07:25:00|2389.4|2386.4|2390.3|2387.3|2390.6|2387.7|2387.2|2384.6|326
1702971000000|2023-12-19 07:30:00|2390.2|2387.2|2389.9|2386.9|2390.9|2387.9|2387.8|2384.8|293
1702971300000|2023-12-19 07:35:00|2389.7|2386.7|2388.4|2386.4|2389.9|2387.2|2388|2385.4|264
1702971600000|2023-12-19 07:40:00|2388.5|2386.5|2388.2|2386.2|2389.8|2387.6|2387.8|2385.2|214
1702971900000|2023-12-19 07:45:00|2388.1|2386.1|2386.5|2384.5|2389|2386.4|2386.4|2383.7|351
1702972200000|2023-12-19 07:50:00|2386.4|2384.4|2386.5|2383.5|2388|2385|2385.9|2383.2|303
1702972500000|2023-12-19 07:55:00|2386.6|2383.6|2383.3|2380.3|2386.6|2384|2383.3|2380.3|296
1702972800000|2023-12-19 08:00:00|2383.2|2380.2|2382.9|2380.9|2384|2381.6|2381.1|2378.9|265
1702973100000|2023-12-19 08:05:00|2383.4|2380.4|2383.3|2381.3|2384.1|2381.6|2382.3|2379.6|260
1702973400000|2023-12-19 08:10:00|2383.4|2381.4|2385.5|2382.5|2386.3|2383.9|2382.9|2380.4|285
1702973700000|2023-12-19 08:15:00|2385.4|2382.4|2385|2382|2386.3|2383.6|2384|2381.5|221
1702974000000|2023-12-19 08:20:00|2385.1|2382.1|2387.9|2384.9|2388.5|2386|2384.7|2381.7|257
1702974300000|2023-12-19 08:25:00|2387.8|2384.8|2390.8|2387.8|2390.9|2387.9|2387.7|2384.7|326
1702974600000|2023-12-19 08:30:00|2390.9|2387.9|2392.2|2390.2|2393.3|2390.8|2390.7|2387.8|457
1702974900000|2023-12-19 08:35:00|2392|2390|2393.8|2390.8|2395.2|2392.7|2391.6|2388.9|373
1702975200000|2023-12-19 08:40:00|2393.7|2390.7|2392.8|2390.8|2394.8|2392.3|2392.5|2389.7|397
1702975500000|2023-12-19 08:45:00|2392.9|2390.9|2393.8|2390.8|2393.8|2390.9|2390.7|2388.3|381
1702975800000|2023-12-19 08:50:00|2392.7|2390.7|2394|2392|2394.2|2392.1|2392.4|2389.8|298
1702976100000|2023-12-19 08:55:00|2394.1|2392.1|2393.5|2391.5|2394.4|2392.4|2392.1|2389.7|326
1702976400000|2023-12-19 09:00:00|2393.4|2391.4|2392|2389|2394.4|2392.4|2390.7|2388.5|353
1702976700000|2023-12-19 09:05:00|2392.1|2389.1|2392.1|2390.1|2393.4|2391.1|2390.6|2388.1|351
1702977000000|2023-12-19 09:10:00|2392.2|2390.2|2393.2|2391.2|2393.7|2391.4|2391.1|2388.7|312
1702977300000|2023-12-19 09:15:00|2393.3|2391.3|2394.2|2392.2|2394.9|2392.9|2392.9|2390.9|282
1702977600000|2023-12-19 09:20:00|2394.3|2392.3|2393.1|2391.1|2394.8|2392.8|2393|2391|260
1702977900000|2023-12-19 09:25:00|2393.2|2391.2|2390.7|2388.7|2393.3|2391.3|2390.5|2388.3|247
1702978200000|2023-12-19 09:30:00|2390.6|2388.6|2392.7|2390.7|2392.9|2390.9|2390.3|2388.3|220
1702978500000|2023-12-19 09:35:00|2392.8|2390.8|2395.3|2393.3|2395.6|2393.6|2392.5|2390.1|242
1702978800000|2023-12-19 09:40:00|2395.2|2393.2|2395.2|2393.2|2395.6|2393.6|2394.1|2392.1|203
1702979100000|2023-12-19 09:45:00|2395.1|2393.1|2395.5|2393.5|2396|2394|2395|2393|207
1702979400000|2023-12-19 09:50:00|2395.7|2393.7|2395.3|2393.3|2396|2394|2394.2|2392.2|193
1702979700000|2023-12-19 09:55:00|2395.2|2393.2|2395.1|2393.1|2395.6|2393.6|2394.4|2392.4|215
1702980000000|2023-12-19 10:00:00|2395|2393|2394.8|2392.8|2395.8|2393.6|2393.8|2391.8|242
1702980300000|2023-12-19 10:05:00|2394.9|2392.9|2396.7|2394.7|2397.1|2395.1|2394.5|2392.5|271
1702980600000|2023-12-19 10:10:00|2396.6|2394.6|2394.8|2392.8|2396.6|2394.6|2394.3|2392.3|224
1702980900000|2023-12-19 10:15:00|2394.7|2392.7|2396.2|2394.2|2396.5|2394.5|2394.5|2392.5|249
1702981200000|2023-12-19 10:20:00|2396|2394|2395.1|2393.1|2396.9|2394.9|2394.5|2392.5|240
1702981500000|2023-12-19 10:25:00|2395|2393|2394.1|2392.1|2395.3|2393.3|2393.9|2391.9|176
1702981800000|2023-12-19 10:30:00|2394.2|2392.2|2392.7|2390.7|2395.1|2393.1|2392.3|2390.3|192
1702982100000|2023-12-19 10:35:00|2392.8|2390.8|2388.3|2386.3|2393|2391|2388.2|2386.2|314
1702982400000|2023-12-19 10:40:00|2388.4|2386.4|2386.5|2384.5|2389.8|2387.8|2386.3|2384.3|341
1702982700000|2023-12-19 10:45:00|2386.4|2384.4|2387.4|2385.4|2387.4|2385.4|2385.8|2383.8|273
1702983000000|2023-12-19 10:50:00|2387.3|2385.3|2389.8|2387.8|2389.9|2387.9|2387.3|2385.2|211
1702983300000|2023-12-19 10:55:00|2389.9|2387.9|2390.9|2388.9|2391.6|2389.6|2389.8|2387.8|205
1702983600000|2023-12-19 11:00:00|2390.7|2388.7|2392.4|2390.4|2394|2392|2390.7|2388.7|261
1702983900000|2023-12-19 11:05:00|2392.6|2390.6|2394.5|2392.5|2394.6|2392.6|2392.5|2390.5|217
1702984200000|2023-12-19 11:10:00|2394.4|2392.4|2393.9|2391.9|2395.1|2393.1|2393.4|2391.4|230
1702984500000|2023-12-19 11:15:00|2394|2392|2394.9|2392.9|2396|2394|2393.6|2391.6|200
1702984800000|2023-12-19 11:20:00|2395|2393|2395|2393|2395.7|2393.7|2393.4|2391.4|252
1702985100000|2023-12-19 11:25:00|2395.1|2393.1|2394.6|2392.6|2395.5|2393.5|2394.3|2392.3|197
1702985400000|2023-12-19 11:30:00|2394.7|2392.7|2394.4|2392.4|2395.1|2393.1|2393.8|2391.8|212
1702985700000|2023-12-19 11:35:00|2394.3|2392.3|2394.7|2392.7|2395.4|2393.4|2394|2392|160
1702986000000|2023-12-19 11:40:00|2394.6|2392.6|2394.3|2392.3|2394.8|2392.8|2394|2392|163
1702986300000|2023-12-19 11:45:00|2394|2392|2394.1|2392.1|2395|2393|2393.5|2391.5|157
1702986600000|2023-12-19 11:50:00|2394.2|2392.2|2394.4|2392.4|2395.4|2393.4|2394|2392|209
1702986900000|2023-12-19 11:55:00|2394.5|2392.5|2394.5|2392.5|2396|2393.7|2394.4|2391.7|161
1702987200000|2023-12-19 12:00:00|2394.6|2392.6|2395.7|2392.7|2395.7|2393.4|2392|2389.6|253
1702987500000|2023-12-19 12:05:00|2395.4|2392.4|2394.6|2392.6|2397.3|2394.9|2394.1|2391.7|292
1702987800000|2023-12-19 12:10:00|2394.7|2392.7|2395.4|2393.4|2396|2394|2394.4|2392.4|244
1702988100000|2023-12-19 12:15:00|2395.6|2393.6|2396.8|2394.8|2396.9|2394.9|2394.2|2392|372
1702988400000|2023-12-19 12:20:00|2396.9|2394.9|2397.3|2395.3|2398.3|2396.2|2396.2|2393.7|325
1702988700000|2023-12-19 12:25:00|2397.4|2395.4|2398.6|2396.6|2399|2397|2397|2395|273
1702989000000|2023-12-19 12:30:00|2398.7|2396.7|2396.3|2394.3|2399.1|2397.1|2395.7|2393.7|410
1702989300000|2023-12-19 12:35:00|2396.4|2394.4|2399.4|2396.4|2399.4|2397.1|2396.3|2394.1|421
1702989600000|2023-12-19 12:40:00|2399.3|2396.3|2396.2|2394.2|2399.4|2396.8|2396.1|2394|547
1702989900000|2023-12-19 12:45:00|2396.1|2394.1|2396.4|2394.4|2396.9|2394.5|2394.3|2391.9|393
1702990200000|2023-12-19 12:50:00|2396.5|2394.5|2395.8|2393.8|2397.1|2395.1|2395.1|2392.8|346
1702990500000|2023-12-19 12:55:00|2395.7|2393.7|2395.9|2393.9|2396.9|2394.6|2393.7|2391.6|419
1702990800000|2023-12-19 13:00:00|2395.8|2393.8|2400|2398|2400|2398|2395.7|2393.2|706
1702991100000|2023-12-19 13:05:00|2399.9|2397.9|2397.8|2395.8|2401.3|2398.9|2395.8|2393.5|409
1702991400000|2023-12-19 13:10:00|2397.9|2395.9|2399.6|2397.6|2400|2398|2397.1|2394.8|349
1702991700000|2023-12-19 13:15:00|2399.7|2397.7|2402.7|2400.7|2402.8|2400.8|2397.9|2395.9|481
1702992000000|2023-12-19 13:20:00|2402.8|2400.8|2401.1|2399.1|2403.8|2401.7|2401|2399|500
1702992300000|2023-12-19 13:25:00|2402.1|2400.1|2402.3|2400.3|2407.1|2405.1|2402.1|2399.9|493
1702992600000|2023-12-19 13:30:00|2402|2400|2398.7|2396.7|2403.2|2400.8|2398.3|2396.2|805
1702992900000|2023-12-19 13:35:00|2398.5|2396.5|2395.8|2393.8|2399.9|2397.9|2395.3|2393.3|578
1702993200000|2023-12-19 13:40:00|2395.9|2393.9|2394.3|2392.3|2395.9|2393.9|2392.4|2390.4|535
1702993500000|2023-12-19 13:45:00|2394.4|2392.4|2393.5|2391.5|2395.4|2393.4|2393.3|2391.1|547
1702993800000|2023-12-19 13:50:00|2393.6|2391.6|2393.2|2391.2|2394.5|2392.5|2392.6|2390.6|592
1702994100000|2023-12-19 13:55:00|2393.3|2391.3|2394.5|2392.5|2396.3|2394.3|2392.7|2390.7|547
1702994400000|2023-12-19 14:00:00|2394.6|2392.6|2396.4|2394.4|2396.7|2394.7|2391.4|2389.4|554
1702994700000|2023-12-19 14:05:00|2396.3|2394.3|2395.2|2393.2|2398.4|2396.4|2394.4|2392.4|601
1702995000000|2023-12-19 14:10:00|2395|2393|2393.9|2391.9|2396|2394|2393.5|2391.5|480
1702995300000|2023-12-19 14:15:00|2393.7|2391.7|2396.7|2394.7|2398.4|2396.4|2393.7|2391.7|536
1702995600000|2023-12-19 14:20:00|2396.6|2394.6|2395.8|2393.8|2398.1|2396.1|2395.7|2393.7|420
1702995900000|2023-12-19 14:25:00|2395.7|2393.7|2394.7|2392.7|2398.1|2396.1|2394.4|2392.4|424
1702996200000|2023-12-19 14:30:00|2394.5|2392.5|2397.9|2395.9|2397.9|2395.9|2391.9|2389.9|655
1702996500000|2023-12-19 14:35:00|2397.8|2395.8|2402.7|2400.7|2404.5|2402.5|2397.8|2395.8|808
1702996800000|2023-12-19 14:40:00|2403.4|2401.4|2408.2|2406.2|2409.3|2407.3|2402.9|2400.9|890
1702997100000|2023-12-19 14:45:00|2408.3|2406.3|2406.8|2404.8|2411.9|2409.9|2406.3|2404.3|892
1702997400000|2023-12-19 14:50:00|2406.6|2404.6|2411|2409|2411|2409|2406.4|2404.4|693
1702997700000|2023-12-19 14:55:00|2411.3|2409.3|2415.2|2413.2|2416.7|2414.7|2410.2|2408.2|759
1702998000000|2023-12-19 15:00:00|2415.4|2412.4|2412.5|2410.5|2415.9|2413.8|2409.3|2407.3|790
1702998300000|2023-12-19 15:05:00|2412.4|2410.4|2412|2410|2415.8|2413.8|2410.5|2408|775
1702998600000|2023-12-19 15:10:00|2411.9|2409.9|2410.6|2408.6|2413.7|2411.7|2409.9|2407.9|713
1702998900000|2023-12-19 15:15:00|2410.4|2408.4|2413|2411|2414.3|2412.3|2409.8|2407.8|637
1702999200000|2023-12-19 15:20:00|2413.2|2411.2|2413.7|2411.7|2415.2|2413.2|2411.9|2409.9|689
1702999500000|2023-12-19 15:25:00|2413.3|2411.3|2411.4|2409.4|2414.1|2412.1|2409.5|2407.5|742
1702999800000|2023-12-19 15:30:00|2411.5|2409.5|2412.9|2410.9|2413.5|2411.5|2409.7|2407.7|622
1703000100000|2023-12-19 15:35:00|2413|2411|2410.6|2408.6|2413.3|2411.3|2410.4|2408.4|664
1703000400000|2023-12-19 15:40:00|2410.4|2408.4|2409.2|2407.2|2411.9|2409.7|2406.1|2404.1|691
1703000700000|2023-12-19 15:45:00|2409.3|2407.3|2409.3|2407.3|2409.5|2407.5|2407.6|2405.6|675
1703001000000|2023-12-19 15:50:00|2409.4|2407.4|2410.1|2408.1|2410.8|2408.8|2407.3|2405.3|538
1703001300000|2023-12-19 15:55:00|2410|2408|2412.3|2410.3|2412.3|2410.3|2409|2407|474
1703001600000|2023-12-19 16:00:00|2412.2|2410.2|2412.3|2410.3|2412.6|2410.6|2410.9|2408.9|434
1703001900000|2023-12-19 16:05:00|2412.4|2410.4|2414.9|2412.9|2415|2413|2411.7|2409.7|344
1703002200000|2023-12-19 16:10:00|2414.8|2412.8|2413.1|2411.1|2415.1|2413.1|2411.9|2409.9|446
1703002500000|2023-12-19 16:15:00|2413.2|2411.2|2417.5|2415.5|2417.7|2415.7|2412.9|2410.9|400
1703002800000|2023-12-19 16:20:00|2417.6|2415.6|2417|2415|2418.2|2416.2|2416.1|2414.1|350
1703003100000|2023-12-19 16:25:00|2416.9|2414.9|2417.7|2415.7|2418.2|2416.2|2416.3|2414.3|357
1703003400000|2023-12-19 16:30:00|2417.8|2415.8|2416.3|2414.3|2417.8|2415.8|2415|2413|432
1703003700000|2023-12-19 16:35:00|2416.4|2414.4|2413.3|2411.3|2417.7|2415.7|2413.2|2411.2|371
1703004000000|2023-12-19 16:40:00|2413.2|2411.2|2414.3|2412.3|2414.4|2412.4|2412|2410|412
1703004300000|2023-12-19 16:45:00|2414.2|2412.2|2410.2|2408.2|2414.3|2412.3|2409.6|2407.6|350
1703004600000|2023-12-19 16:50:00|2410.3|2408.3|2410.9|2408.9|2411.9|2409.8|2410.1|2408.1|328
1703004900000|2023-12-19 16:55:00|2410.8|2408.8|2410.3|2408.3|2412.7|2410.7|2410|2408|277
1703005200000|2023-12-19 17:00:00|2410.2|2408.2|2412.2|2410.2|2413.4|2411.4|2409.6|2407.6|385
1703005500000|2023-12-19 17:05:00|2412.3|2410.3|2409.1|2407.1|2412.4|2410.4|2408.9|2406.9|400
1703005800000|2023-12-19 17:10:00|2409|2407|2406.1|2404.1|2409.7|2407.5|2405.5|2403.5|414
1703006100000|2023-12-19 17:15:00|2406.2|2404.2|2406.7|2404.7|2407.4|2405.4|2405.3|2403.3|333
1703006400000|2023-12-19 17:20:00|2406.5|2404.5|2407.3|2405.3|2407.4|2405.4|2405.8|2403.8|262
1703006700000|2023-12-19 17:25:00|2406.8|2404.8|2407.4|2405.4|2407.5|2405.5|2405.9|2403.9|210
1703007000000|2023-12-19 17:30:00|2407.6|2405.6|2406.7|2404.7|2408.7|2406.7|2406.2|2404.2|281
1703007300000|2023-12-19 17:35:00|2406.8|2404.8|2406.7|2404.7|2407.8|2405.8|2405.7|2403.7|194
1703007600000|2023-12-19 17:40:00|2406.8|2404.8|2407.6|2405.6|2408.1|2406.1|2406.4|2404.4|239
1703007900000|2023-12-19 17:45:00|2407.5|2405.5|2405|2403|2408.2|2406.2|2405|2403|202
1703008200000|2023-12-19 17:50:00|2404.9|2402.9|2405.2|2403.2|2406.3|2404.3|2403.5|2401.5|225
1703008500000|2023-12-19 17:55:00|2405.1|2403.1|2404.7|2402.7|2405.4|2403.4|2403.9|2401.9|206
1703008800000|2023-12-19 18:00:00|2404.6|2402.6|2404.2|2402.2|2405.9|2403.9|2403.6|2401.6|179
1703009100000|2023-12-19 18:05:00|2404.5|2402.5|2403.6|2401.6|2404.9|2402.9|2403.6|2401.6|270
1703009400000|2023-12-19 18:10:00|2403.7|2401.7|2402.5|2400.5|2404.4|2402.4|2402.1|2400.1|462
1703009700000|2023-12-19 18:15:00|2402.6|2400.6|2404|2402|2405.4|2403.4|2402.5|2400.5|353
1703010000000|2023-12-19 18:20:00|2404.1|2402.1|2403.1|2401.1|2406|2404|2403.1|2401.1|386
1703010300000|2023-12-19 18:25:00|2403|2401|2405.1|2403.1|2405.2|2403.2|2402.4|2400.4|473
1703010600000|2023-12-19 18:30:00|2405|2403|2406.8|2404.8|2406.8|2404.8|2404|2402|332
1703010900000|2023-12-19 18:35:00|2406.7|2404.7|2407|2405|2407.4|2405.4|2405.5|2403.5|277
1703011200000|2023-12-19 18:40:00|2407.1|2405.1|2407.2|2405.2|2407.7|2405.7|2406.3|2404.3|246
1703011500000|2023-12-19 18:45:00|2407.3|2405.3|2406.5|2404.5|2407.5|2405.5|2405.9|2403.9|206
1703011800000|2023-12-19 18:50:00|2406.4|2404.4|2406.9|2404.9|2407.2|2405.2|2406|2404|137
1703012100000|2023-12-19 18:55:00|2406.8|2404.8|2407|2405|2407.3|2405.3|2405.6|2403.6|135
1703012400000|2023-12-19 19:00:00|2406.9|2404.9|2407|2405|2407.2|2405.2|2406.3|2404.3|120
1703012700000|2023-12-19 19:05:00|2406.9|2404.9|2407.1|2405.1|2407.6|2405.6|2406.4|2404.4|103
1703013000000|2023-12-19 19:10:00|2407.2|2405.2|2406|2404|2407.8|2405.8|2405.6|2403.6|217
1703013300000|2023-12-19 19:15:00|2406.1|2404.1|2405.1|2403.1|2406.1|2404.1|2404.9|2402.9|122
1703013600000|2023-12-19 19:20:00|2405.2|2403.2|2405.5|2403.5|2405.9|2403.9|2404.9|2402.9|123
1703013900000|2023-12-19 19:25:00|2405.6|2403.6|2406.1|2404.1|2406.4|2404.4|2405.1|2403.1|176
1703014200000|2023-12-19 19:30:00|2406.2|2404.2|2406.5|2404.5|2406.7|2404.7|2405.4|2403.4|107
1703014500000|2023-12-19 19:35:00|2406.4|2404.4|2406.2|2404.2|2406.6|2404.6|2405.3|2403.3|138
1703014800000|2023-12-19 19:40:00|2406.3|2404.3|2404.9|2402.9|2406.3|2404.3|2404.6|2402.6|92
1703015100000|2023-12-19 19:45:00|2405|2403|2404.9|2402.9|2405.3|2403.3|2404.5|2402.5|152
1703015400000|2023-12-19 19:50:00|2404.8|2402.8|2405.2|2403.2|2405.2|2403.2|2404.8|2402.8|82
1703015700000|2023-12-19 19:55:00|2405|2403|2405|2403|2405.3|2403.3|2404.5|2402.5|71
1703016000000|2023-12-19 20:00:00|2405.3|2403.3|2404.2|2402.2|2405.3|2403.3|2403.8|2401.8|120
1703016300000|2023-12-19 20:05:00|2404.3|2402.3|2403.9|2401.9|2404.3|2402.3|2403.3|2401.3|118
1703016600000|2023-12-19 20:10:00|2403.8|2401.8|2404.9|2402.9|2405|2403|2403.8|2401.8|78
1703016900000|2023-12-19 20:15:00|2405|2403|2404.9|2402.9|2405.3|2403.3|2404.4|2402.4|86
1703017200000|2023-12-19 20:20:00|2404.8|2402.8|2405.8|2403.8|2406.4|2404.4|2404.8|2402.8|108
1703017500000|2023-12-19 20:25:00|2405.9|2403.9|2406|2404|2406.2|2404.2|2405.4|2403.4|57
1703017800000|2023-12-19 20:30:00|2405.9|2403.9|2406.2|2404.2|2407.1|2405.1|2405.7|2403.7|104
1703018100000|2023-12-19 20:35:00|2406.3|2404.3|2405.7|2403.7|2406.8|2404.8|2405.3|2403.3|61
1703018400000|2023-12-19 20:40:00|2405.6|2403.6|2405.3|2403.3|2405.8|2403.8|2405.2|2403.2|40
1703018700000|2023-12-19 20:45:00|2405.2|2403.2|2406.1|2404.1|2406.1|2404.1|2405.2|2403.2|54
1703019000000|2023-12-19 20:50:00|2406|2404|2406.3|2404.3|2406.7|2404.7|2405.7|2403.7|73
1703019300000|2023-12-19 20:55:00|2406.4|2404.4|2407.3|2405.3|2407.4|2405.4|2406.4|2404.4|97
1703019600000|2023-12-19 21:00:00|2407.2|2405.2|2406.6|2404.6|2407.5|2405.5|2406.5|2404.5|40
1703019900000|2023-12-19 21:05:00|2406.8|2404.8|2406.7|2404.7|2407.4|2404.8|2406.6|2404.4|26
1703020200000|2023-12-19 21:10:00|2406.6|2404.6|2406.6|2404.6|2407|2405|2406.5|2404.5|18
1703020500000|2023-12-19 21:15:00|2406.7|2404.7|2406.2|2404.2|2406.7|2404.7|2406.1|2404.1|8
1703020800000|2023-12-19 21:20:00|2406|2404|2406.2|2404.2|2406.2|2404.2|2406|2404|15
1703021100000|2023-12-19 21:25:00|2406.1|2404.1|2406.2|2404.2|2406.2|2404.2|2405.2|2403.2|26
1703021400000|2023-12-19 21:30:00|2406.3|2404.3|2406.2|2404.2|2406.8|2404.4|2406.1|2403.7|30
1703021700000|2023-12-19 21:35:00|2406.1|2404.1|2406.2|2404.2|2406.4|2404.4|2406.1|2404.1|55
1703022000000|2023-12-19 21:40:00|2406.1|2404.1|2405.8|2403.8|2406.3|2404.3|2405.6|2403.6|30
1703022300000|2023-12-19 21:45:00|2405.7|2403.7|2405.9|2403.9|2406.9|2404.5|2405.7|2403.2|34
1703022600000|2023-12-19 21:50:00|2406.7|2403.7|2406.2|2404.2|2406.7|2404.2|2405.7|2403.1|42
1703022900000|2023-12-19 21:55:00|2406.1|2404.1|2406.4|2404.4|2407.3|2404.7|2405.9|2403.2|79
1703026800000|2023-12-19 23:00:00|2406.7|2403.7|2405.5|2402.5|2406.8|2403.8|2405.3|2402.3|79
1703027100000|2023-12-19 23:05:00|2405.8|2402.8|2406.1|2403.1|2406.1|2403.1|2405.4|2402.4|79
1703027400000|2023-12-19 23:10:00|2406.2|2403.2|2407.3|2404.3|2408.1|2405.1|2406.2|2403.2|110
1703027700000|2023-12-19 23:15:00|2407.4|2404.4|2407.6|2404.6|2408.3|2405.3|2406.2|2403.2|119
1703028000000|2023-12-19 23:20:00|2407.5|2404.5|2407.3|2404.3|2407.9|2405.4|2406.9|2403.9|93
1703028300000|2023-12-19 23:25:00|2407.2|2404.2|2406|2403|2407.4|2404.4|2405.9|2402.9|75
1703028600000|2023-12-19 23:30:00|2406.2|2403.2|2405.7|2402.7|2406.4|2403.4|2405|2402|143
1703028900000|2023-12-19 23:35:00|2405.8|2402.8|2405.7|2402.7|2405.8|2402.8|2405.2|2402.2|65
1703029200000|2023-12-19 23:40:00|2405.8|2402.8|2405.7|2402.7|2406|2403|2405.2|2402.2|89
1703029500000|2023-12-19 23:45:00|2405.6|2402.6|2406.7|2403.7|2406.8|2403.8|2405.4|2402.4|98
1703029800000|2023-12-19 23:50:00|2406.8|2403.8|2406.8|2403.8|2407.2|2404.2|2406.3|2403.3|77
1703030100000|2023-12-19 23:55:00|2406.7|2403.7|2406.4|2403.4|2406.9|2403.9|2406|2403|84
1703030400000|2023-12-20 00:00:00|2406.2|2403.2|2406.6|2403.6|2406.9|2403.9|2405.6|2402.6|181
1703030700000|2023-12-20 00:05:00|2406.7|2403.7|2407.5|2404.5|2407.8|2404.8|2406.5|2403.5|120
1703031000000|2023-12-20 00:10:00|2407.4|2404.4|2407.8|2404.8|2408.3|2405.3|2407.1|2404.1|91
1703031300000|2023-12-20 00:15:00|2407.7|2404.7|2407.2|2404.2|2408.2|2405.2|2406.6|2403.6|119
1703031600000|2023-12-20 00:20:00|2407.3|2404.3|2407.3|2404.3|2408|2405|2406.9|2403.9|94
1703031900000|2023-12-20 00:25:00|2407.2|2404.2|2408.5|2405.5|2408.6|2405.6|2406.7|2403.7|95
1703032200000|2023-12-20 00:30:00|2408.6|2405.6|2408.6|2405.6|2409|2406|2408.2|2405.2|116
1703032500000|2023-12-20 00:35:00|2408.7|2405.7|2410.3|2407.3|2410.4|2407.4|2408.6|2405.6|122
1703032800000|2023-12-20 00:40:00|2410.2|2407.2|2408.8|2405.8|2411|2408|2408.8|2405.8|126
1703033100000|2023-12-20 00:45:00|2409|2406|2407.8|2404.8|2409.4|2406.4|2407.1|2404.1|140
1703033400000|2023-12-20 00:50:00|2407.9|2404.9|2407.8|2404.8|2408.4|2405.4|2407.3|2404.3|221
1703033700000|2023-12-20 00:55:00|2407.9|2404.9|2408.5|2405.5|2409|2406.1|2407.9|2404.9|200
1703034000000|2023-12-20 01:00:00|2408.4|2405.4|2409.4|2406.4|2410.2|2407.2|2408.4|2405.4|317
1703034300000|2023-12-20 01:05:00|2409.5|2406.5|2410.2|2407.2|2410.7|2407.7|2408.4|2405.4|209
1703034600000|2023-12-20 01:10:00|2410.1|2407.1|2410|2407|2410.6|2408.1|2409.5|2406.5|206
1703034900000|2023-12-20 01:15:00|2409.9|2406.9|2410.4|2407.4|2410.5|2407.5|2408.7|2405.7|190
1703035200000|2023-12-20 01:20:00|2410.5|2407.5|2411.4|2408.4|2413|2410.3|2409.9|2406.9|320
1703035500000|2023-12-20 01:25:00|2411.5|2408.5|2410.7|2407.7|2411.5|2409.1|2409.6|2406.6|209
1703035800000|2023-12-20 01:30:00|2410.6|2407.6|2410.2|2407.2|2411|2408.1|2409.3|2406.5|220
1703036100000|2023-12-20 01:35:00|2410.1|2407.1|2409.1|2406.1|2410.9|2408.2|2408.7|2405.9|333
1703036400000|2023-12-20 01:40:00|2409.2|2406.2|2408.4|2405.4|2409.5|2406.8|2407.4|2404.4|211
1703036700000|2023-12-20 01:45:00|2408.5|2405.5|2408|2405|2410.2|2407.2|2407.9|2404.9|199
1703037000000|2023-12-20 01:50:00|2407.9|2404.9|2408.5|2405.5|2409.4|2406.4|2407.6|2404.6|173
1703037300000|2023-12-20 01:55:00|2408.6|2405.6|2408.6|2405.6|2409.7|2406.7|2408.2|2405.2|170
1703037600000|2023-12-20 02:00:00|2408.4|2405.4|2407.7|2404.7|2408.5|2405.5|2406.7|2403.9|216
1703037900000|2023-12-20 02:05:00|2407.6|2404.6|2408.5|2405.5|2408.9|2405.9|2407.3|2404.6|141
1703038200000|2023-12-20 02:10:00|2408.4|2405.4|2409|2406|2409.9|2406.9|2408.4|2405.4|142
1703038500000|2023-12-20 02:15:00|2408.9|2405.9|2408|2405|2409.2|2406.2|2407.4|2404.4|134
1703038800000|2023-12-20 02:20:00|2407.9|2404.9|2408.5|2405.5|2408.6|2405.6|2407.9|2404.9|113
1703039100000|2023-12-20 02:25:00|2408.4|2405.4|2409.9|2406.9|2410|2407.8|2408.4|2405.4|119
1703039400000|2023-12-20 02:30:00|2409.8|2406.8|2411.5|2408.5|2412|2409.6|2409.4|2406.7|241
1703039700000|2023-12-20 02:35:00|2411.6|2408.6|2411.5|2408.5|2412.6|2410.2|2410.5|2407.5|175
1703040000000|2023-12-20 02:40:00|2411.4|2408.4|2410.8|2407.8|2412|2409|2410.2|2407.5|147
1703040300000|2023-12-20 02:45:00|2410.7|2407.7|2410.6|2407.6|2411.3|2408.4|2410.2|2407.5|124
1703040600000|2023-12-20 02:50:00|2410.7|2407.7|2411.7|2408.7|2412.3|2409.3|2410.6|2407.6|153
1703040900000|2023-12-20 02:55:00|2411.8|2408.8|2412.8|2409.8|2412.9|2409.9|2411.4|2408.6|200
1703041200000|2023-12-20 03:00:00|2412.7|2409.7|2411.5|2408.5|2412.9|2410|2411.4|2408.4|226
1703041500000|2023-12-20 03:05:00|2411.4|2408.4|2411.2|2408.2|2411.7|2408.7|2410.6|2407.6|133
1703041800000|2023-12-20 03:10:00|2411.4|2408.4|2412.4|2409.4|2412.5|2409.5|2411.2|2408.2|152
1703042100000|2023-12-20 03:15:00|2412.6|2409.6|2412.4|2409.4|2412.7|2409.7|2411.8|2408.8|97
1703042400000|2023-12-20 03:20:00|2412.5|2409.5|2412.4|2409.4|2412.9|2409.9|2412.2|2409.2|97
1703042700000|2023-12-20 03:25:00|2412.3|2409.3|2413.1|2410.1|2413.1|2410.1|2412.2|2409.2|94
1703043000000|2023-12-20 03:30:00|2413|2410|2412.7|2409.7|2413.8|2411.1|2412.6|2409.6|152
1703043300000|2023-12-20 03:35:00|2412.8|2409.8|2412.9|2409.9|2413.4|2410.4|2412.7|2409.7|70
1703043600000|2023-12-20 03:40:00|2412.8|2409.8|2412.8|2409.8|2413.6|2410.6|2412.7|2409.7|96
1703043900000|2023-12-20 03:45:00|2412.9|2409.9|2412.6|2409.6|2413.4|2410.4|2412.6|2409.6|94
1703044200000|2023-12-20 03:50:00|2412.7|2409.7|2413.4|2410.4|2413.4|2410.4|2412.1|2409.1|96
1703044500000|2023-12-20 03:55:00|2413.5|2410.5|2413.4|2410.4|2413.7|2410.7|2413.1|2410.1|82
1703044800000|2023-12-20 04:00:00|2413.3|2410.3|2413.3|2410.3|2413.7|2410.7|2413.1|2410.1|82
1703045100000|2023-12-20 04:05:00|2413.4|2410.4|2412.4|2409.4|2413.4|2410.4|2412.4|2409.4|59
1703045400000|2023-12-20 04:10:00|2412.5|2409.5|2413.3|2410.3|2413.5|2410.5|2412.4|2409.4|70
1703045700000|2023-12-20 04:15:00|2413.4|2410.4|2413.2|2410.2|2413.5|2410.5|2412.7|2409.7|61
1703046000000|2023-12-20 04:20:00|2413.3|2410.3|2412.9|2409.9|2413.3|2410.3|2412.4|2409.4|63
1703046300000|2023-12-20 04:25:00|2413|2410|2413.4|2410.4|2413.8|2410.8|2412.8|2409.8|73
1703046600000|2023-12-20 04:30:00|2413.3|2410.3|2413.2|2410.2|2413.7|2410.7|2413.1|2410.1|54
1703046900000|2023-12-20 04:35:00|2413.1|2410.1|2413.4|2410.4|2413.5|2410.5|2412.8|2409.8|97
1703047200000|2023-12-20 04:40:00|2413.5|2410.5|2413.9|2410.9|2413.9|2410.9|2413.4|2410.4|69
1703047500000|2023-12-20 04:45:00|2413.8|2410.8|2414.2|2411.2|2415|2412.3|2413.7|2410.7|110
1703047800000|2023-12-20 04:50:00|2414|2411|2413.4|2410.4|2414.5|2411.9|2412.8|2410.2|148
1703048100000|2023-12-20 04:55:00|2413.5|2410.5|2413.4|2410.4|2414.4|2411.4|2413|2410.1|212
1703048400000|2023-12-20 05:00:00|2413.3|2410.3|2413.6|2410.6|2413.8|2410.9|2412.8|2410|175
1703048700000|2023-12-20 05:05:00|2413.5|2410.5|2413.5|2410.5|2413.9|2410.9|2413.1|2410.1|113
1703049000000|2023-12-20 05:10:00|2413.4|2410.4|2413.2|2410.2|2413.8|2410.8|2413|2410|137
1703049300000|2023-12-20 05:15:00|2413.4|2410.4|2413.3|2410.3|2414.2|2411.4|2413|2410|162
1703049600000|2023-12-20 05:20:00|2413.4|2410.4|2413.1|2410.1|2413.5|2410.9|2412.8|2409.8|97
1703049900000|2023-12-20 05:25:00|2413|2410|2413.6|2410.6|2413.9|2410.9|2412.9|2409.9|116
1703050200000|2023-12-20 05:30:00|2413.7|2410.7|2412.7|2409.7|2413.8|2411.1|2411.1|2408.1|219
1703050500000|2023-12-20 05:35:00|2412.8|2409.8|2413|2410|2413.4|2410.4|2411.7|2408.7|175
1703050800000|2023-12-20 05:40:00|2412.9|2409.9|2412.5|2409.5|2413|2410|2411.9|2409.1|124
1703051100000|2023-12-20 05:45:00|2412.4|2409.4|2412.4|2409.4|2413.6|2410.6|2412.1|2409.1|138
1703051400000|2023-12-20 05:50:00|2412.3|2409.3|2412.3|2409.3|2412.8|2409.8|2411.9|2408.9|108
1703051700000|2023-12-20 05:55:00|2412.4|2409.4|2412.5|2409.5|2412.7|2409.7|2411.5|2408.5|124
1703052000000|2023-12-20 06:00:00|2412.4|2409.4|2412.2|2409.2|2413.1|2410.4|2411.9|2408.9|202
1703052300000|2023-12-20 06:05:00|2412.3|2409.3|2411.7|2408.7|2412.3|2409.7|2410.7|2408.1|155
1703052600000|2023-12-20 06:10:00|2411.6|2408.6|2411.8|2408.8|2412.2|2409.3|2410.9|2408.1|223
1703052900000|2023-12-20 06:15:00|2412|2409|2410.8|2407.8|2412.1|2409.1|2410.6|2407.8|207
1703053200000|2023-12-20 06:20:00|2410.9|2407.9|2408.2|2405.2|2411.4|2408.4|2407.8|2405.2|150
1703053500000|2023-12-20 06:25:00|2407.8|2405.8|2408.2|2406.2|2409.7|2407|2407.8|2405.4|212
1703053800000|2023-12-20 06:30:00|2409.1|2406.1|2408.7|2405.7|2409.8|2406.8|2407.8|2405|174
1703054100000|2023-12-20 06:35:00|2408.6|2405.6|2409.8|2406.8|2412.1|2409.6|2408.3|2405.6|287
1703054400000|2023-12-20 06:40:00|2409.9|2406.9|2407.6|2404.6|2409.9|2407.4|2407.1|2404.5|240
1703054700000|2023-12-20 06:45:00|2407.5|2404.5|2408.7|2405.7|2409.2|2406.4|2407.4|2404.4|241
1703055000000|2023-12-20 06:50:00|2408.8|2405.8|2408.8|2405.8|2410|2407.5|2408.7|2405.7|167
1703055300000|2023-12-20 06:55:00|2409|2406|2408|2405|2409.3|2406.3|2407.2|2404.8|222
1703055600000|2023-12-20 07:00:00|2408.2|2405.2|2407.7|2404.7|2409.2|2406.5|2406.1|2403.6|572
1703055900000|2023-12-20 07:05:00|2407.2|2405.2|2408.7|2405.7|2410|2407.4|2407.1|2404.5|376
1703056200000|2023-12-20 07:10:00|2408.8|2405.8|2408.8|2405.8|2409.8|2407|2407.9|2404.9|338
1703056500000|2023-12-20 07:15:00|2408.7|2405.7|2410.1|2407.1|2410.4|2407.4|2407.9|2405.1|289
1703056800000|2023-12-20 07:20:00|2410|2407|2412.2|2410.2|2412.9|2410.2|2409.3|2406.6|327
1703057100000|2023-12-20 07:25:00|2412.3|2410.3|2411.1|2408.1|2413.8|2411.2|2410.7|2407.7|370
1703057400000|2023-12-20 07:30:00|2411.2|2408.2|2413.4|2410.4|2414.2|2411.2|2410.6|2407.6|323
1703057700000|2023-12-20 07:35:00|2413.5|2410.5|2414|2411|2414.4|2411.5|2412.9|2409.9|270
1703058000000|2023-12-20 07:40:00|2414.1|2411.1|2413.2|2410.2|2414.3|2411.6|2412.5|2409.8|263
1703058300000|2023-12-20 07:45:00|2413.1|2410.1|2414.2|2411.2|2414.7|2411.7|2413.1|2410.1|183
1703058600000|2023-12-20 07:50:00|2414.1|2411.1|2413.3|2410.3|2415.8|2412.8|2412.9|2409.9|248
1703058900000|2023-12-20 07:55:00|2413.2|2410.2|2413.5|2410.5|2414|2411|2412|2409|314
1703059200000|2023-12-20 08:00:00|2413.6|2410.6|2408.8|2405.8|2413.6|2410.6|2406.6|2403.7|452
1703059500000|2023-12-20 08:05:00|2408.7|2405.7|2411.4|2408.4|2411.4|2408.4|2408.3|2405.7|393
1703059800000|2023-12-20 08:10:00|2411.5|2408.5|2408.9|2405.9|2412.1|2409.5|2408.3|2405.8|344
1703060100000|2023-12-20 08:15:00|2409|2406|2409.6|2406.6|2411.2|2408.2|2407.9|2405.2|347
1703060400000|2023-12-20 08:20:00|2409.7|2406.7|2411.7|2408.7|2411.8|2408.9|2408.5|2405.5|292
1703060700000|2023-12-20 08:25:00|2411.8|2408.8|2412.8|2409.8|2413|2410|2409.7|2407|344
1703061000000|2023-12-20 08:30:00|2412.9|2409.9|2413.2|2410.2|2413.6|2410.9|2411.3|2408.3|291
1703061300000|2023-12-20 08:35:00|2413|2410|2412.3|2409.3|2413.3|2410.8|2411.1|2408.7|285
1703061600000|2023-12-20 08:40:00|2412.4|2409.4|2411.4|2408.4|2412.4|2409.6|2409.8|2407.3|299
1703061900000|2023-12-20 08:45:00|2411.5|2408.5|2409.9|2406.9|2411.6|2409|2409|2406.4|239
1703062200000|2023-12-20 08:50:00|2409.7|2406.7|2410.3|2407.3|2412.1|2409.6|2409.1|2406.5|228
1703062500000|2023-12-20 08:55:00|2410.2|2407.2|2412.4|2409.4|2412.5|2410|2408.7|2406.2|350
1703062800000|2023-12-20 09:00:00|2412.5|2409.5|2410|2407|2413.5|2411.2|2409.3|2406.8|373
1703063100000|2023-12-20 09:05:00|2409.9|2406.9|2407.6|2405.6|2409.9|2407.2|2406.8|2404.4|353
1703063400000|2023-12-20 09:10:00|2407.5|2405.5|2411.8|2408.8|2411.9|2409.4|2407.5|2405.5|472
1703063700000|2023-12-20 09:15:00|2411.7|2408.7|2409.2|2407.2|2411.7|2409.1|2408.5|2405.9|293
1703064000000|2023-12-20 09:20:00|2409.1|2407.1|2407.8|2405.8|2409.9|2407.4|2407.8|2405.4|262
1703064300000|2023-12-20 09:25:00|2408|2406|2407.6|2405.6|2409.8|2407.1|2407.5|2405|213
1703064600000|2023-12-20 09:30:00|2407.9|2405.9|2408|2405|2408.8|2406.3|2406.8|2404.8|223
1703064900000|2023-12-20 09:35:00|2407.9|2404.9|2407.2|2405.2|2408.6|2406|2407|2404.6|224
1703065200000|2023-12-20 09:40:00|2407.4|2405.4|2405.2|2402.2|2408.2|2405.5|2404.5|2402|279
1703065500000|2023-12-20 09:45:00|2405.6|2402.6|2405.1|2403.1|2407.1|2404.6|2404.6|2402|297
1703065800000|2023-12-20 09:50:00|2405.4|2403.4|2407.5|2404.5|2407.7|2405.3|2405.4|2402.5|180
1703066100000|2023-12-20 09:55:00|2407.4|2404.4|2408.5|2405.5|2408.6|2406|2406.1|2403.6|213
1703066400000|2023-12-20 10:00:00|2408.6|2405.6|2408.5|2406.5|2409.4|2407|2407.5|2405|266
1703066700000|2023-12-20 10:05:00|2408.4|2406.4|2407.9|2405.9|2409.1|2406.7|2407.5|2405.1|196
1703067000000|2023-12-20 10:10:00|2407.7|2405.7|2406.1|2404.1|2408.2|2405.8|2406|2403.5|198
1703067300000|2023-12-20 10:15:00|2406|2404|2405.6|2403.6|2406.6|2404.1|2404.4|2401.6|295
1703067600000|2023-12-20 10:20:00|2405.5|2403.5|2403.4|2401.4|2405.7|2403.6|2403.3|2401.3|234
1703067900000|2023-12-20 10:25:00|2403.5|2401.5|2402.9|2399.9|2405.2|2402.7|2402.5|2399.9|245
1703068200000|2023-12-20 10:30:00|2402.8|2399.8|2400|2398|2403.3|2400.9|2399.8|2397.5|399
1703068500000|2023-12-20 10:35:00|2400.1|2398.1|2400|2398|2401.5|2399.5|2399.4|2397|290
1703068800000|2023-12-20 10:40:00|2399.8|2397.8|2402|2399|2402|2399.4|2399.7|2397.5|242
1703069100000|2023-12-20 10:45:00|2401.9|2398.9|2402.3|2400.3|2403.1|2400.5|2400.5|2398|285
1703069400000|2023-12-20 10:50:00|2402.4|2400.4|2403.1|2401.1|2404.1|2401.6|2402|2399.5|372
1703069700000|2023-12-20 10:55:00|2403|2401|2401.3|2399.3|2403.5|2401|2401.1|2398.6|342
1703070000000|2023-12-20 11:00:00|2401.9|2398.9|2401|2398|2402|2399.7|2399.9|2397.3|318
1703070300000|2023-12-20 11:05:00|2401.1|2398.1|2399.7|2397.7|2401.6|2398.7|2399.3|2396.8|301
1703070600000|2023-12-20 11:10:00|2399.6|2397.6|2399.1|2397.1|2400.6|2398.2|2398.1|2395.9|342
1703070900000|2023-12-20 11:15:00|2399.2|2397.2|2397.6|2394.6|2400.2|2397.7|2397.5|2394.5|328
1703071200000|2023-12-20 11:20:00|2397.5|2394.5|2399.3|2397.3|2400.1|2397.6|2396.5|2394.1|490
1703071500000|2023-12-20 11:25:00|2399.1|2397.1|2399.9|2396.9|2400.9|2398.4|2398.2|2395.6|436
1703071800000|2023-12-20 11:30:00|2399.8|2396.8|2399.7|2397.7|2400.9|2398.6|2398.8|2396.3|353
1703072100000|2023-12-20 11:35:00|2399.6|2397.6|2401.3|2399.3|2402.1|2399.8|2399.3|2396.7|329
1703072400000|2023-12-20 11:40:00|2401.2|2399.2|2399.5|2396.5|2401.7|2399.2|2398.6|2396.1|338
1703072700000|2023-12-20 11:45:00|2399.4|2396.4|2398.7|2395.7|2400.6|2398.2|2398.5|2395.7|281
1703073000000|2023-12-20 11:50:00|2398.8|2395.8|2400.8|2397.8|2400.8|2398.2|2398.4|2395.6|231
1703073300000|2023-12-20 11:55:00|2400.7|2397.7|2401.1|2398.1|2401.2|2398.6|2399.6|2396.6|306
1703073600000|2023-12-20 12:00:00|2400.7|2397.7|2401.8|2399.8|2402.8|2400.3|2398.8|2396.1|462
1703073900000|2023-12-20 12:05:00|2401.9|2399.9|2401.2|2398.2|2403.8|2401.3|2400.6|2397.9|348
1703074200000|2023-12-20 12:10:00|2401|2398|2400.9|2397.9|2401.4|2399|2399.4|2396.9|388
1703074500000|2023-12-20 12:15:00|2400.5|2398.5|2403.5|2401.5|2403.7|2401.6|2400.3|2397.8|299
1703074800000|2023-12-20 12:20:00|2403.4|2401.4|2403.1|2400.1|2403.8|2401.5|2401.4|2398.9|268
1703075100000|2023-12-20 12:25:00|2403.2|2400.2|2400.6|2397.6|2403.5|2400.9|2399.6|2397.2|235
1703075400000|2023-12-20 12:30:00|2400.7|2397.7|2401.5|2398.5|2402.8|2400.1|2400.7|2397.7|315
1703075700000|2023-12-20 12:35:00|2401.6|2398.6|2400.7|2398.7|2402.6|2400.6|2400.3|2397.8|320
1703076000000|2023-12-20 12:40:00|2400.4|2398.4|2400.2|2398.2|2401.8|2399.4|2399.2|2397.2|420
1703076300000|2023-12-20 12:45:00|2400.3|2398.3|2401.4|2399.4|2403.5|2400.9|2399.8|2397.8|396
1703076600000|2023-12-20 12:50:00|2401.5|2399.5|2401.4|2398.4|2402.5|2400|2400.6|2397.8|286
1703076900000|2023-12-20 12:55:00|2401.5|2398.5|2401.2|2399.2|2401.9|2399.5|2400.2|2397.8|329
1703077200000|2023-12-20 13:00:00|2401.3|2399.3|2399.5|2396.5|2402|2399.5|2398.8|2396.3|710
1703077500000|2023-12-20 13:05:00|2399.7|2396.7|2402.8|2400.8|2403.6|2401.5|2399|2396.6|522
1703077800000|2023-12-20 13:10:00|2402.9|2400.9|2404|2402|2404.7|2402.3|2401.4|2398.8|509
1703078100000|2023-12-20 13:15:00|2404.5|2401.5|2403.9|2401.9|2405.3|2402.7|2402.2|2399.8|496
1703078400000|2023-12-20 13:20:00|2403.7|2401.7|2403.1|2401.1|2405.3|2402.8|2401.3|2398.8|529
1703078700000|2023-12-20 13:25:00|2403.2|2401.2|2405.2|2402.2|2405.4|2403.4|2400.4|2398.2|590
1703079000000|2023-12-20 13:30:00|2405.3|2402.3|2410.1|2408.1|2412.3|2409.8|2405.1|2402.1|544
1703079300000|2023-12-20 13:35:00|2410|2408|2407.8|2405.8|2412|2409.7|2406|2403.2|647
1703079600000|2023-12-20 13:40:00|2407.6|2405.6|2413.6|2411.6|2414|2411.7|2405.5|2403.5|738
1703079900000|2023-12-20 13:45:00|2413.7|2411.7|2415.1|2413.1|2415.9|2413.8|2413.1|2411.1|627
1703080200000|2023-12-20 13:50:00|2415.2|2413.2|2418.9|2416.9|2419.6|2417.3|2413.3|2411.3|667
1703080500000|2023-12-20 13:55:00|2419|2417|2423.6|2420.6|2426.2|2423.5|2418.8|2416.4|876
1703080800000|2023-12-20 14:00:00|2423.7|2420.7|2433.3|2431.3|2434.5|2431.9|2422|2420|808
1703081100000|2023-12-20 14:05:00|2433.4|2431.4|2439.1|2437.1|2440.7|2438.3|2433|2430.2|960
1703081400000|2023-12-20 14:10:00|2439.3|2437.3|2444.3|2442.3|2445.5|2443.1|2438.2|2435.8|916
1703081700000|2023-12-20 14:15:00|2444.4|2442.4|2436.3|2433.3|2444.6|2442.6|2435.7|2433.2|859
1703082000000|2023-12-20 14:20:00|2436.2|2433.2|2427.4|2425.4|2436.4|2434.3|2425.3|2423|859
1703082300000|2023-12-20 14:25:00|2427.5|2425.5|2433.2|2431.2|2434.2|2431.9|2427|2424.4|670
1703082600000|2023-12-20 14:30:00|2433.3|2431.3|2430.2|2427.2|2434.1|2431.8|2425.5|2423.1|1006
1703082900000|2023-12-20 14:35:00|2430.1|2427.1|2429.5|2427.5|2433.8|2431.6|2426.2|2423.7|877
1703083200000|2023-12-20 14:40:00|2429.6|2427.6|2426.7|2424.7|2430.8|2428.6|2425.7|2423.7|835
1703083500000|2023-12-20 14:45:00|2426.8|2424.8|2431.7|2429.7|2438.2|2436.2|2426.5|2423.9|888
1703083800000|2023-12-20 14:50:00|2432.3|2430.3|2436.9|2433.9|2437.8|2435.6|2432|2429.2|731
1703084100000|2023-12-20 14:55:00|2436.4|2434.4|2438|2435|2438.2|2435.7|2434.7|2432.4|589
1703084400000|2023-12-20 15:00:00|2437.9|2434.9|2429.8|2427.8|2438.6|2435.6|2429.8|2427.2|985
1703084700000|2023-12-20 15:05:00|2429.9|2427.9|2435.6|2433.6|2436.7|2434.2|2429.6|2427.1|780
1703085000000|2023-12-20 15:10:00|2435.9|2433.9|2433.1|2431.1|2437.7|2435.4|2430.5|2428.2|805
1703085300000|2023-12-20 15:15:00|2432.9|2430.9|2432.4|2429.4|2435|2432.3|2430.7|2428.6|657
1703085600000|2023-12-20 15:20:00|2431.7|2429.7|2426.7|2424.7|2433|2430.6|2426.6|2424.4|779
1703085900000|2023-12-20 15:25:00|2426.4|2424.4|2427.5|2425.5|2428.6|2426.6|2424.7|2422.1|841
1703086200000|2023-12-20 15:30:00|2427.6|2425.6|2434.1|2432.1|2434.7|2432.3|2427.6|2425.1|716
1703086500000|2023-12-20 15:35:00|2433.8|2431.8|2434.5|2432.5|2435.3|2432.8|2432.7|2430.2|678
1703086800000|2023-12-20 15:40:00|2434.2|2432.2|2431.1|2429.1|2435.4|2433.1|2429.5|2427.4|693
1703087100000|2023-12-20 15:45:00|2431.2|2429.2|2428.5|2426.5|2432|2429.5|2427.2|2425.1|684
1703087400000|2023-12-20 15:50:00|2428.4|2426.4|2431.2|2429.2|2431.7|2429.7|2425.6|2423.4|619
1703087700000|2023-12-20 15:55:00|2431.1|2429.1|2430.6|2428.6|2431.8|2429.5|2429.3|2427.1|537
1703088000000|2023-12-20 16:00:00|2430.7|2428.7|2432.9|2430.9|2433.1|2431.1|2430.3|2428|575
1703088300000|2023-12-20 16:05:00|2432.8|2430.8|2432.2|2430.2|2434.3|2431.8|2430.7|2428.3|543
1703088600000|2023-12-20 16:10:00|2432.1|2430.1|2434.3|2432.3|2435.2|2432.9|2432.1|2430.1|439
1703088900000|2023-12-20 16:15:00|2434.2|2432.2|2435.4|2433.4|2436.5|2434.5|2433.8|2431.8|363
1703089200000|2023-12-20 16:20:00|2435.3|2433.3|2434.7|2431.7|2437.1|2434.7|2433.2|2431.2|417
1703089500000|2023-12-20 16:25:00|2434.8|2431.8|2436.2|2433.2|2436.3|2434.3|2434.2|2431.7|492
1703089800000|2023-12-20 16:30:00|2436.1|2433.1|2433.1|2431.1|2436.7|2434.7|2432.7|2430.4|484
1703090100000|2023-12-20 16:35:00|2433.2|2431.2|2432|2430|2435.6|2433.2|2431.2|2429.2|410
1703090400000|2023-12-20 16:40:00|2432.1|2430.1|2432.5|2430.5|2433.8|2431.7|2431.4|2429.1|352
1703090700000|2023-12-20 16:45:00|2432.6|2430.6|2433.1|2431.1|2435.7|2433.7|2432.4|2430.1|401
1703091000000|2023-12-20 16:50:00|2433|2431|2432.1|2430.1|2433.3|2431.1|2431.1|2429.1|333
1703091300000|2023-12-20 16:55:00|2432|2430|2434.4|2432.4|2434.5|2432.5|2431.9|2429.5|361
1703091600000|2023-12-20 17:00:00|2434.3|2432.3|2433.4|2431.4|2435|2432.8|2433.1|2430.6|328
1703091900000|2023-12-20 17:05:00|2433.5|2431.5|2433.9|2431.9|2434.5|2432.1|2433|2431|222
1703092200000|2023-12-20 17:10:00|2433.7|2431.7|2433.5|2431.5|2434.7|2432.7|2433.4|2431.4|244
1703092500000|2023-12-20 17:15:00|2433.1|2431.1|2432.9|2430.9|2434.7|2432.7|2432.4|2430.3|332
1703092800000|2023-12-20 17:20:00|2432.7|2430.7|2432.8|2430.8|2434.6|2432.6|2432|2429.9|340
1703093100000|2023-12-20 17:25:00|2432.9|2430.9|2430.9|2428.9|2433.5|2431.3|2430.9|2428.8|248
1703093400000|2023-12-20 17:30:00|2431|2429|2431.3|2429.3|2432.6|2430.1|2430.6|2428.5|248
1703093700000|2023-12-20 17:35:00|2431.2|2429.2|2429.8|2427.8|2432.3|2429.8|2428.6|2426.6|337
1703094000000|2023-12-20 17:40:00|2429.9|2427.9|2432.5|2430.5|2433|2431|2429.8|2427.2|313
1703094300000|2023-12-20 17:45:00|2432.4|2430.4|2433.1|2431.1|2433.9|2431.9|2432.3|2429.9|395
1703094600000|2023-12-20 17:50:00|2433|2431|2431.5|2429.5|2433.6|2431.3|2431.5|2429.4|352
1703094900000|2023-12-20 17:55:00|2431.6|2429.6|2432.6|2430.6|2433.1|2431.1|2431.4|2429.4|379
1703095200000|2023-12-20 18:00:00|2432.7|2430.7|2434.2|2432.2|2434.2|2432.2|2430.5|2428.5|454
1703095500000|2023-12-20 18:05:00|2434|2432|2432.5|2430.5|2434|2432|2431.4|2429.4|316
1703095800000|2023-12-20 18:10:00|2432.6|2430.6|2432.5|2430.5|2433|2431|2431.9|2429.7|229
1703096100000|2023-12-20 18:15:00|2432.4|2430.4|2435.1|2433.1|2435.6|2433.5|2432.4|2430.4|346
1703096400000|2023-12-20 18:20:00|2435.3|2433.3|2432.8|2430.8|2436.8|2434.4|2432.8|2430.8|342
1703096700000|2023-12-20 18:25:00|2432.7|2430.7|2432.8|2430.8|2434.3|2431.9|2432|2430|434
1703097000000|2023-12-20 18:30:00|2432.6|2430.6|2433.7|2431.7|2434|2432|2432.6|2430.3|314
1703097300000|2023-12-20 18:35:00|2433.8|2431.8|2433.6|2431.6|2434.6|2432.3|2433.2|2431.2|224
1703097600000|2023-12-20 18:40:00|2433.5|2431.5|2432.6|2430.6|2433.8|2431.8|2432.4|2430.4|208
1703097900000|2023-12-20 18:45:00|2432.7|2430.7|2433.3|2431.3|2433.3|2431.3|2431.7|2429.5|206
1703098200000|2023-12-20 18:50:00|2433.6|2431.6|2433.2|2431.2|2434.2|2432.2|2432.7|2430.7|249
1703098500000|2023-12-20 18:55:00|2433.3|2431.3|2433.6|2431.6|2434.3|2432.3|2433.1|2431.1|170
1703098800000|2023-12-20 19:00:00|2433.5|2431.5|2432.7|2430.7|2433.8|2431.8|2432.2|2430.2|172
1703099100000|2023-12-20 19:05:00|2432.8|2430.8|2432.8|2430.8|2433.4|2431.4|2432|2430|180
1703099400000|2023-12-20 19:10:00|2432.7|2430.7|2433.2|2431.2|2433.6|2431.4|2432.7|2430.4|136
1703099700000|2023-12-20 19:15:00|2433.1|2431.1|2434.8|2432.8|2435.1|2433.1|2432.8|2430.7|191
1703100000000|2023-12-20 19:20:00|2434.7|2432.7|2433.4|2431.4|2435|2433|2433.2|2431.2|177
1703100300000|2023-12-20 19:25:00|2433.5|2431.5|2432.7|2430.7|2433.6|2431.6|2432.3|2430.3|216
1703100600000|2023-12-20 19:30:00|2432.8|2430.8|2432.5|2430.5|2433.7|2431.7|2431.7|2429.7|273
1703100900000|2023-12-20 19:35:00|2432.4|2430.4|2429.8|2427.8|2433.1|2431.1|2429.8|2427.8|236
1703101200000|2023-12-20 19:40:00|2429.7|2427.7|2427.4|2425.4|2430|2427.8|2427.2|2425.2|349
1703101500000|2023-12-20 19:45:00|2427.5|2425.5|2422.3|2419.3|2428.3|2426.3|2421.5|2419|367
1703101800000|2023-12-20 19:50:00|2422.1|2419.1|2418.2|2416.2|2422.4|2420|2412.6|2410.5|761
1703102100000|2023-12-20 19:55:00|2418.1|2416.1|2416.4|2414.4|2419.6|2417.6|2415|2412.7|593
1703102400000|2023-12-20 20:00:00|2416.3|2414.3|2413.9|2411.9|2417.1|2414.7|2412.4|2410|534
1703102700000|2023-12-20 20:05:00|2414|2412|2413.7|2411.7|2416|2413.5|2412.6|2410.3|577
1703103000000|2023-12-20 20:10:00|2414.1|2412.1|2416.1|2414.1|2418.1|2415.6|2414|2411.7|569
1703103300000|2023-12-20 20:15:00|2416.2|2414.2|2421.2|2419.2|2422|2419.6|2416|2414|451
1703103600000|2023-12-20 20:20:00|2421.1|2419.1|2417.3|2415.3|2423|2420.2|2417.2|2415.2|605
1703103900000|2023-12-20 20:25:00|2417|2415|2416.1|2414.1|2418.4|2416.1|2415.4|2413.2|547
1703104200000|2023-12-20 20:30:00|2416.2|2414.2|2415.4|2413.4|2417.7|2415.7|2414.6|2412.6|556
1703104500000|2023-12-20 20:35:00|2415.5|2413.5|2414|2412|2416.4|2414.4|2413.8|2411.8|428
1703104800000|2023-12-20 20:40:00|2413.9|2411.9|2417.3|2415.3|2417.5|2415.5|2413.9|2411.9|481
1703105100000|2023-12-20 20:45:00|2417.4|2415.4|2414.1|2412.1|2417.4|2415.4|2413.3|2411.3|422
1703105400000|2023-12-20 20:50:00|2414.5|2412.5|2412|2410|2415.4|2413.1|2411.8|2409.8|456
1703105700000|2023-12-20 20:55:00|2412.1|2410.1|2409.3|2407.3|2412.5|2410.5|2409.3|2407.3|483
1703106000000|2023-12-20 21:00:00|2409.5|2407.5|2412.6|2409.6|2413.9|2411.3|2408.9|2406.9|478
1703106300000|2023-12-20 21:05:00|2412|2410|2412.8|2410.8|2413.8|2411.2|2411.8|2409.3|228
1703106600000|2023-12-20 21:10:00|2412.7|2410.7|2412.9|2410.9|2413.6|2411.2|2411.9|2409.4|185
1703106900000|2023-12-20 21:15:00|2413|2411|2414.6|2412.6|2415.8|2413.4|2412.8|2410.3|188
1703107200000|2023-12-20 21:20:00|2415.1|2413.1|2413.9|2411.9|2415.3|2413.3|2413.7|2411.7|174
1703107500000|2023-12-20 21:25:00|2413.8|2411.8|2414.6|2412.6|2415.4|2413.3|2413.5|2411.4|155
1703107800000|2023-12-20 21:30:00|2414.7|2412.7|2413.1|2410.1|2414.8|2412.8|2411.9|2409.8|213
1703108100000|2023-12-20 21:35:00|2413|2410|2413.3|2411.3|2414|2411.9|2412.4|2409.9|229
1703108400000|2023-12-20 21:40:00|2413.7|2410.7|2413.8|2410.8|2413.9|2411.5|2412.5|2410|148
1703108700000|2023-12-20 21:45:00|2413.7|2410.7|2414.6|2411.6|2414.8|2412|2412.9|2410.4|154
1703109000000|2023-12-20 21:50:00|2414.9|2411.9|2415.5|2412.5|2416|2413.5|2413.9|2411.4|194
1703109300000|2023-12-20 21:55:00|2415.9|2412.9|2416.8|2413.8|2417.5|2414.7|2415.1|2412.1|233
1703113200000|2023-12-20 23:00:00|2416.4|2413.4|2416.4|2413.4|2416.9|2414.4|2415.8|2412.8|102
1703113500000|2023-12-20 23:05:00|2416.2|2413.2|2416.9|2413.9|2417.5|2415|2415.1|2412.4|163
1703113800000|2023-12-20 23:10:00|2417|2414|2417.8|2414.8|2418.4|2415.4|2416.6|2413.7|140
1703114100000|2023-12-20 23:15:00|2417.6|2414.6|2418|2415|2418.7|2416.1|2417.3|2414.6|113
1703114400000|2023-12-20 23:20:00|2418.1|2415.1|2416.2|2414.2|2418.3|2416|2416.1|2414.1|79
1703114700000|2023-12-20 23:25:00|2416|2414|2415.5|2413.5|2417.2|2414.9|2415.4|2412.8|98
1703115000000|2023-12-20 23:30:00|2415.7|2413.7|2415.9|2412.9|2416.1|2413.8|2415|2412.9|128
1703115300000|2023-12-20 23:35:00|2416|2413|2416.5|2414.5|2417.6|2414.6|2415|2412.8|61
1703115600000|2023-12-20 23:40:00|2416.4|2414.4|2416.3|2414.3|2416.9|2414.9|2415.9|2413.6|72
1703115900000|2023-12-20 23:45:00|2416.8|2414.8|2417.8|2415.8|2418.7|2416.1|2416.1|2413.7|108
1703116200000|2023-12-20 23:50:00|2417.5|2415.5|2417.2|2415.2|2418.4|2415.9|2417.1|2414.6|89
1703116500000|2023-12-20 23:55:00|2417.1|2415.1|2418.4|2415.4|2418.7|2416|2417.1|2414.9|45
1703116800000|2023-12-21 00:00:00|2418.5|2415.5|2419.3|2417.3|2419.9|2417.6|2417.7|2415.2|139
1703117100000|2023-12-21 00:05:00|2419.4|2417.4|2419.4|2417.4|2420|2417.8|2418.8|2416.6|143
1703117400000|2023-12-21 00:10:00|2419.3|2417.3|2420.8|2417.8|2421|2418.7|2419.3|2416.8|114
1703117700000|2023-12-21 00:15:00|2420.9|2417.9|2420.4|2418.4|2421.8|2419.4|2419.5|2417|142
1703118000000|2023-12-21 00:20:00|2420.7|2417.7|2420.7|2417.7|2421.1|2418.6|2419.8|2417.4|102
1703118300000|2023-12-21 00:25:00|2420.6|2417.6|2420.7|2417.7|2421.2|2418.9|2420|2417.6|111
1703118600000|2023-12-21 00:30:00|2420.4|2418.4|2422.3|2420.3|2422.8|2420.4|2420.1|2417.6|102
1703118900000|2023-12-21 00:35:00|2422.4|2420.4|2423.3|2421.3|2423.9|2421.4|2422.3|2419.9|100
1703119200000|2023-12-21 00:40:00|2423.4|2421.4|2422.9|2420.9|2424.4|2421.8|2422.7|2420.2|141
1703119500000|2023-12-21 00:45:00|2423|2421|2422.5|2420.5|2423.4|2421|2422.1|2419.7|116
1703119800000|2023-12-21 00:50:00|2422.4|2420.4|2422.4|2420.4|2423.8|2421.5|2422.4|2420|89
1703120100000|2023-12-21 00:55:00|2422.5|2420.5|2423.1|2421.1|2425.1|2422.2|2421.9|2419.7|187
1703120400000|2023-12-21 01:00:00|2423|2421|2424.3|2421.3|2425.4|2422.7|2421.5|2419.3|425
1703120700000|2023-12-21 01:05:00|2424.2|2421.2|2424.7|2421.7|2425.7|2423.2|2423.5|2421|218
1703121000000|2023-12-21 01:10:00|2424.5|2421.5|2423.2|2421.2|2425.6|2423.1|2422.3|2419.7|204
1703121300000|2023-12-21 01:15:00|2423.4|2421.4|2423.1|2420.1|2424.5|2422|2422.3|2419.6|239
1703121600000|2023-12-21 01:20:00|2423.2|2420.2|2424.4|2422.4|2425.1|2422.6|2422.3|2420.1|183
1703121900000|2023-12-21 01:25:00|2424.3|2422.3|2423.9|2420.9|2425.7|2423.2|2423.3|2420.8|148
1703122200000|2023-12-21 01:30:00|2424|2421|2425.8|2422.8|2426.1|2423.7|2423.4|2420.7|254
1703122500000|2023-12-21 01:35:00|2425.9|2422.9|2424.5|2421.5|2426|2423.4|2421.8|2419.3|318
1703122800000|2023-12-21 01:40:00|2424.3|2421.3|2424.3|2422.3|2425|2422.5|2423.5|2420.9|238
1703123100000|2023-12-21 01:45:00|2424.6|2421.6|2425|2423|2427|2424.2|2423.5|2421|305
1703123400000|2023-12-21 01:50:00|2424.9|2422.9|2424|2422|2426|2423.4|2423.9|2421.3|214
1703123700000|2023-12-21 01:55:00|2424.2|2422.2|2425.5|2422.5|2426.5|2424.2|2424.2|2421.9|187
1703124000000|2023-12-21 02:00:00|2425.6|2422.6|2426.4|2423.4|2427.8|2425.1|2424.8|2422.3|270
1703124300000|2023-12-21 02:05:00|2426.7|2423.7|2425.6|2423.6|2427.5|2424.9|2425|2422.8|270
1703124600000|2023-12-21 02:10:00|2425.8|2422.8|2424.1|2422.1|2425.9|2423.7|2423.3|2420.8|237
1703124900000|2023-12-21 02:15:00|2423.9|2421.1|2423|2420|2424.8|2422.3|2422.5|2419.9|154
1703125200000|2023-12-21 02:20:00|2423.3|2420.3|2422.7|2419.7|2423.4|2420.7|2421.7|2419.1|171
1703125500000|2023-12-21 02:25:00|2422.8|2419.8|2422.6|2419.6|2422.9|2420.4|2421.2|2418.6|176
1703125800000|2023-12-21 02:30:00|2422.1|2420.1|2424.7|2422.7|2425.3|2422.8|2421.2|2418.8|258
1703126100000|2023-12-21 02:35:00|2425|2422|2426.6|2423.6|2426.6|2424.1|2424.5|2421.9|221
1703126400000|2023-12-21 02:40:00|2426.4|2423.4|2425.9|2422.9|2426.6|2423.8|2424.7|2422|272
1703126700000|2023-12-21 02:45:00|2426.1|2423.1|2426.1|2423.1|2427|2424.3|2425.4|2422.6|164
1703127000000|2023-12-21 02:50:00|2426|2423|2425.6|2422.6|2426.6|2423.7|2425.6|2422.6|137
1703127300000|2023-12-21 02:55:00|2425.5|2422.5|2426.5|2423.5|2427|2424|2425.4|2422.4|90
1703127600000|2023-12-21 03:00:00|2426.3|2423.3|2426.8|2423.8|2427.1|2424.1|2425.8|2423|137
1703127900000|2023-12-21 03:05:00|2426.9|2423.9|2426.1|2423.1|2427.1|2424.1|2425.5|2422.5|98
1703128200000|2023-12-21 03:10:00|2426.2|2423.2|2425.8|2422.8|2427|2424|2425|2422|121
1703128500000|2023-12-21 03:15:00|2425.7|2422.7|2424.6|2421.6|2425.7|2422.7|2424.4|2421.4|109
1703128800000|2023-12-21 03:20:00|2424.5|2421.5|2423.9|2420.9|2424.8|2421.8|2423.2|2420.4|109
1703129100000|2023-12-21 03:25:00|2424.1|2421.1|2423.6|2420.6|2424.7|2421.7|2422.7|2420.1|130
1703129400000|2023-12-21 03:30:00|2423.7|2420.7|2424.9|2421.9|2425.1|2422.4|2423.2|2420.4|129
1703129700000|2023-12-21 03:35:00|2424.8|2421.8|2425.6|2422.6|2426|2423.4|2424.1|2421.6|109
1703130000000|2023-12-21 03:40:00|2425.2|2423.2|2426.8|2423.8|2427.1|2424.6|2425.1|2422.6|84
1703130300000|2023-12-21 03:45:00|2426.6|2423.6|2426.7|2423.7|2426.8|2424.3|2425.9|2423.2|121
1703130600000|2023-12-21 03:50:00|2426.8|2423.8|2426.8|2423.8|2427.2|2424.2|2426.6|2423.6|79
1703130900000|2023-12-21 03:55:00|2426.9|2423.9|2426.9|2423.9|2427.4|2424.4|2426.6|2423.6|67
1703131200000|2023-12-21 04:00:00|2427.1|2424.1|2426.2|2423.2|2427.4|2424.4|2426|2423|120
1703131500000|2023-12-21 04:05:00|2426|2423|2426.2|2423.2|2426.4|2423.4|2425.7|2422.7|85
1703131800000|2023-12-21 04:10:00|2426.1|2423.1|2426.7|2423.7|2427|2424|2425.8|2422.8|45
1703132100000|2023-12-21 04:15:00|2426.5|2423.5|2427.5|2424.5|2427.9|2424.9|2426.5|2423.5|95
1703132400000|2023-12-21 04:20:00|2427.4|2424.4|2428.1|2425.1|2428.2|2425.2|2427.2|2424.3|113
1703132700000|2023-12-21 04:25:00|2428|2425|2428.2|2425.2|2428.5|2425.9|2427.4|2424.4|109
1703133000000|2023-12-21 04:30:00|2428.1|2425.1|2428.9|2425.9|2429.1|2426.1|2428.1|2425.1|78
1703133300000|2023-12-21 04:35:00|2428.8|2425.8|2429.9|2426.9|2430.1|2427.3|2428.7|2425.7|71
1703133600000|2023-12-21 04:40:00|2429.8|2426.8|2429.9|2426.9|2430.2|2427.2|2429.4|2426.4|60
1703133900000|2023-12-21 04:45:00|2430|2427|2430.9|2427.9|2431.6|2428.7|2429.9|2426.9|71
1703134200000|2023-12-21 04:50:00|2431.1|2428.1|2430.6|2427.6|2431.1|2428.5|2429.9|2426.9|75
1703134500000|2023-12-21 04:55:00|2430.7|2427.7|2430.1|2427.1|2430.8|2427.9|2429.6|2427|71
1703134800000|2023-12-21 05:00:00|2430|2427|2430.6|2427.6|2430.6|2427.6|2429.5|2426.5|83
1703135100000|2023-12-21 05:05:00|2430.7|2427.7|2430.7|2427.7|2431.1|2428.1|2430.4|2427.4|94
1703135400000|2023-12-21 05:10:00|2430.8|2427.8|2431.5|2428.5|2432|2429.3|2430.7|2427.7|137
1703135700000|2023-12-21 05:15:00|2431.4|2428.4|2431.9|2428.9|2432.1|2429.1|2431.3|2428.3|94
1703136000000|2023-12-21 05:20:00|2432|2429|2431.7|2428.7|2432.1|2429.3|2430.8|2428.3|76
1703136300000|2023-12-21 05:25:00|2431.9|2428.9|2430|2427|2432|2429.6|2430|2427|109
1703136600000|2023-12-21 05:30:00|2429.6|2426.6|2428.4|2425.4|2430.2|2427.7|2428|2425.3|199
1703136900000|2023-12-21 05:35:00|2428.2|2425.2|2426.7|2423.7|2428.2|2425.2|2426.3|2423.4|194
1703137200000|2023-12-21 05:40:00|2426.8|2423.8|2427|2424|2427.7|2424.7|2426.5|2423.7|189
1703137500000|2023-12-21 05:45:00|2427.1|2424.1|2426.5|2423.5|2427.6|2424.8|2426.4|2423.5|123
1703137800000|2023-12-21 05:50:00|2426.6|2423.6|2425|2422|2426.6|2423.8|2424.2|2421.6|157
1703138100000|2023-12-21 05:55:00|2424.3|2422.3|2426.5|2423.5|2426.6|2424.1|2424|2421.4|182
1703138400000|2023-12-21 06:00:00|2426.1|2424.1|2427.1|2424.1|2427.1|2424.2|2425|2422.2|182
1703138700000|2023-12-21 06:05:00|2427|2424|2426|2423|2427.2|2424.2|2425.9|2422.9|122
1703139000000|2023-12-21 06:10:00|2426.3|2423.3|2425.5|2422.5|2426.9|2424.4|2425.1|2422.3|193
1703139300000|2023-12-21 06:15:00|2425.6|2422.6|2425.7|2422.7|2426.4|2423.4|2424.8|2421.8|119
1703139600000|2023-12-21 06:20:00|2425.1|2423.1|2425.4|2423.4|2426|2423.4|2424.5|2421.8|170
1703139900000|2023-12-21 06:25:00|2425.7|2422.7|2427.1|2424.1|2427.2|2424.6|2425.1|2422.5|145
1703140200000|2023-12-21 06:30:00|2426.6|2424.6|2427.7|2424.7|2427.8|2425.1|2426.1|2423.4|129
1703140500000|2023-12-21 06:35:00|2427.9|2424.9|2427.8|2425.8|2428.9|2426.1|2427.3|2424.3|156
1703140800000|2023-12-21 06:40:00|2428.4|2425.4|2427.9|2424.9|2428.5|2426|2427|2424.3|168
1703141100000|2023-12-21 06:45:00|2427.8|2424.8|2428|2425|2428|2425|2426.6|2423.7|135
1703141400000|2023-12-21 06:50:00|2428.1|2425.1|2431.8|2428.8|2432|2429.2|2428.1|2425.1|211
1703141700000|2023-12-21 06:55:00|2431.9|2428.9|2431.4|2428.4|2432.1|2429.1|2431.1|2428.1|149
1703142000000|2023-12-21 07:00:00|2431.2|2428.2|2428.8|2425.8|2431.3|2428.7|2427.3|2424.3|194
1703142300000|2023-12-21 07:05:00|2428.9|2425.9|2427.3|2424.3|2429.6|2426.6|2426.8|2424.2|211
1703142600000|2023-12-21 07:10:00|2427.4|2424.4|2429|2426|2429.8|2426.8|2427.4|2424.4|233
1703142900000|2023-12-21 07:15:00|2428.9|2425.9|2428.2|2426.2|2429.4|2426.9|2427.9|2424.9|226
1703143200000|2023-12-21 07:20:00|2428.7|2425.7|2426.9|2423.9|2429.4|2426.7|2425.5|2423.1|249
1703143500000|2023-12-21 07:25:00|2427|2424|2430.2|2428.2|2431.1|2428.9|2427|2424|325
1703143800000|2023-12-21 07:30:00|2430.3|2428.3|2431.2|2429.2|2431.9|2429.6|2429.5|2426.9|320
1703144100000|2023-12-21 07:35:00|2431|2429|2430.1|2428.1|2432.7|2430.1|2429.3|2426.7|312
1703144400000|2023-12-21 07:40:00|2429.9|2427.9|2431.1|2428.1|2432.1|2429.7|2429.3|2426.7|201
1703144700000|2023-12-21 07:45:00|2431|2428|2426.1|2423.1|2431|2428.3|2425.2|2422.2|281
1703145000000|2023-12-21 07:50:00|2426.2|2423.2|2426.8|2423.8|2427.5|2424.5|2425.1|2422.1|256
1703145300000|2023-12-21 07:55:00|2426.9|2423.9|2429.7|2426.7|2430.3|2427.3|2425.5|2422.5|289
1703145600000|2023-12-21 08:00:00|2429.5|2426.5|2431.2|2428.2|2431.7|2428.7|2428.8|2425.8|375
1703145900000|2023-12-21 08:05:00|2431.3|2428.3|2430|2428|2431.3|2428.5|2428.4|2425.7|297
1703146200000|2023-12-21 08:10:00|2429.9|2427.9|2431.1|2429.1|2431.2|2429.1|2427.9|2425.3|324
1703146500000|2023-12-21 08:15:00|2431|2429|2430.6|2428.6|2431.4|2429|2429.3|2426.8|275
1703146800000|2023-12-21 08:20:00|2430.4|2428.4|2430.5|2428.5|2431.3|2428.9|2429.5|2427.2|275
1703147100000|2023-12-21 08:25:00|2430.6|2428.6|2430.5|2428.5|2432|2429.9|2430|2427.7|290
1703147400000|2023-12-21 08:30:00|2430.6|2428.6|2431.9|2429.9|2432.5|2429.9|2430|2427.7|319
1703147700000|2023-12-21 08:35:00|2431.8|2429.8|2434|2432|2434.5|2432.5|2430.8|2428.4|289
1703148000000|2023-12-21 08:40:00|2433.8|2431.8|2430.8|2428.8|2435.1|2433.1|2430.5|2428.5|193
1703148300000|2023-12-21 08:45:00|2430.7|2428.7|2428.3|2426.3|2430.7|2428.7|2428.2|2426.2|248
1703148600000|2023-12-21 08:50:00|2428.1|2426.1|2428.8|2426.8|2429.3|2427.3|2427|2425|251
1703148900000|2023-12-21 08:55:00|2428.7|2426.7|2428|2425|2430.1|2427.6|2426.5|2424.5|272
1703149200000|2023-12-21 09:00:00|2427.9|2424.9|2425.7|2423.7|2428.9|2426.6|2425.3|2423.3|275
1703149500000|2023-12-21 09:05:00|2425.6|2423.6|2424.2|2422.2|2425.6|2423.6|2423.8|2421.8|292
1703149800000|2023-12-21 09:10:00|2424.3|2422.3|2426.1|2424.1|2426.5|2424.5|2424.2|2422.2|298
1703150100000|2023-12-21 09:15:00|2426.2|2424.2|2426.7|2424.7|2427.1|2424.8|2425.5|2423|236
1703150400000|2023-12-21 09:20:00|2426.6|2424.6|2427.1|2425.1|2427.6|2425.3|2426.1|2423.8|285
1703150700000|2023-12-21 09:25:00|2427|2425|2425.6|2423.6|2427.7|2425.3|2425.3|2422.8|265
1703151000000|2023-12-21 09:30:00|2425.7|2423.7|2426.2|2423.2|2426.7|2424.2|2423.8|2421.5|220
1703151300000|2023-12-21 09:35:00|2426.3|2423.3|2426.3|2424.3|2427.3|2424.8|2425.4|2422.5|233
1703151600000|2023-12-21 09:40:00|2426.5|2424.5|2423.8|2421.8|2427.6|2425.5|2423.7|2421.6|274
1703151900000|2023-12-21 09:45:00|2424|2422|2425.3|2423.3|2425.8|2423.8|2422.1|2419.7|296
1703152200000|2023-12-21 09:50:00|2425.2|2423.2|2423.9|2421.9|2425.7|2423.3|2422.4|2419.9|281
1703152500000|2023-12-21 09:55:00|2423.8|2421.8|2425.3|2422.3|2425.7|2422.9|2423.7|2421.1|190
1703152800000|2023-12-21 10:00:00|2425.4|2422.4|2423.8|2421.8|2425.4|2422.9|2423.5|2421.2|239
1703153100000|2023-12-21 10:05:00|2423.9|2421.9|2425.6|2423.6|2426|2423.9|2423.4|2420.9|253
1703153400000|2023-12-21 10:10:00|2425.5|2423.5|2426.3|2424.3|2427.2|2424.9|2425.3|2422.8|197
1703153700000|2023-12-21 10:15:00|2425.8|2423.8|2425.2|2423.2|2426.9|2424.3|2425.1|2422.7|187
1703154000000|2023-12-21 10:20:00|2425.3|2423.3|2424.5|2421.5|2426.3|2423.9|2423.3|2420.6|268
1703154300000|2023-12-21 10:25:00|2424.7|2421.7|2422.7|2419.7|2424.9|2422.2|2422.2|2419.6|241
1703154600000|2023-12-21 10:30:00|2422.2|2420.2|2422.7|2419.7|2424.3|2421.8|2422.1|2419.7|258
1703154900000|2023-12-21 10:35:00|2422.8|2419.8|2420.5|2418.5|2422.8|2420.4|2420.5|2418.1|262
1703155200000|2023-12-21 10:40:00|2420.4|2418.4|2420.8|2418.8|2421.6|2419.5|2419.9|2417.4|318
1703155500000|2023-12-21 10:45:00|2420.6|2418.6|2421.7|2419.7|2422.9|2420.9|2420.2|2418.2|260
1703155800000|2023-12-21 10:50:00|2421.8|2419.8|2421.9|2419.9|2422.4|2420.2|2420.3|2418.3|211
1703156100000|2023-12-21 10:55:00|2421.6|2419.6|2421.7|2419.7|2422.9|2420.9|2421.5|2419.5|196
1703156400000|2023-12-21 11:00:00|2421.8|2419.8|2422.9|2420.9|2423.4|2421.4|2421.4|2419.4|226
1703156700000|2023-12-21 11:05:00|2422.8|2420.8|2421.9|2419.9|2423.4|2421.3|2421.8|2419.8|166
1703157000000|2023-12-21 11:10:00|2422|2420|2422.8|2420.8|2423.7|2421.2|2421.8|2419.8|238
1703157300000|2023-12-21 11:15:00|2422.9|2420.9|2422.4|2420.4|2423.5|2421.4|2422.2|2420.2|233
1703157600000|2023-12-21 11:20:00|2422.3|2420.3|2423.6|2421.6|2423.8|2421.8|2422.1|2419.7|201
1703157900000|2023-12-21 11:25:00|2423.5|2421.5|2423.9|2421.9|2424|2422|2423|2421|132
1703158200000|2023-12-21 11:30:00|2423.8|2421.8|2424.8|2422.8|2425.7|2423.7|2423.6|2421.6|205
1703158500000|2023-12-21 11:35:00|2424.9|2422.9|2424.3|2422.3|2425.6|2423.4|2423.1|2421.1|293
1703158800000|2023-12-21 11:40:00|2424.1|2422.1|2422.7|2420.7|2425|2423|2422.2|2420.2|248
1703159100000|2023-12-21 11:45:00|2422.8|2420.8|2422.5|2420.5|2424.2|2422.2|2422.2|2420.2|156
1703159400000|2023-12-21 11:50:00|2422.4|2420.4|2423.1|2420.1|2423.2|2421.2|2422.2|2419.7|163
1703159700000|2023-12-21 11:55:00|2422.8|2419.8|2423.7|2420.7|2424.4|2421.8|2422.3|2419.4|185
1703160000000|2023-12-21 12:00:00|2423.9|2420.9|2419.8|2417.8|2424.2|2421.3|2419.5|2417.5|321
1703160300000|2023-12-21 12:05:00|2419.6|2417.6|2420.4|2417.4|2421.5|2419|2418.7|2415.9|248
1703160600000|2023-12-21 12:10:00|2420.5|2417.5|2419.9|2416.9|2420.9|2418.5|2419.3|2416.6|158
1703160900000|2023-12-21 12:15:00|2419.8|2416.8|2421.5|2418.5|2422.3|2420|2419|2416.5|262
1703161200000|2023-12-21 12:20:00|2421.6|2418.6|2423.2|2420.2|2423.8|2421.5|2421.2|2418.6|340
1703161500000|2023-12-21 12:25:00|2423.3|2420.3|2425.3|2422.3|2425.5|2422.8|2422.2|2419.6|284
1703161800000|2023-12-21 12:30:00|2425.2|2422.2|2426|2423|2426.7|2424.2|2424.3|2421.4|281
1703162100000|2023-12-21 12:35:00|2426.1|2423.1|2427|2424|2427.5|2425.2|2425.2|2422.5|366
1703162400000|2023-12-21 12:40:00|2427.1|2424.1|2426.2|2424.2|2427.5|2425|2425|2422|295
1703162700000|2023-12-21 12:45:00|2426.1|2424.1|2426.6|2424.6|2427.5|2425|2425.7|2423.2|253
1703163000000|2023-12-21 12:50:00|2426.9|2424.9|2425.5|2423.5|2427.5|2424.9|2424.8|2422.1|284
1703163300000|2023-12-21 12:55:00|2425.4|2423.4|2425|2423|2426|2423.5|2423.6|2421|297
1703163600000|2023-12-21 13:00:00|2424.8|2422.8|2425.3|2423.3|2427.5|2425.5|2424|2421.2|519
1703163900000|2023-12-21 13:05:00|2425.5|2423.5|2422|2420|2426.8|2424.8|2421.2|2418.9|545
1703164200000|2023-12-21 13:10:00|2422.3|2420.3|2423|2421|2423.5|2421.3|2421.1|2419|447
1703164500000|2023-12-21 13:15:00|2422.9|2420.9|2425.3|2423.3|2425.3|2423.3|2422.9|2420.9|365
1703164800000|2023-12-21 13:20:00|2425.5|2423.5|2424.9|2422.9|2427.3|2425.3|2423|2421|617
1703165100000|2023-12-21 13:25:00|2424.8|2422.8|2423.6|2420.6|2425|2422.8|2419.6|2417.6|670
1703165400000|2023-12-21 13:30:00|2422.3|2419.3|2428|2426|2430|2427.4|2415.8|2413.4|1518
1703165700000|2023-12-21 13:35:00|2428.2|2426.2|2433.8|2431.8|2434.5|2431.9|2427.2|2424.6|1165
1703166000000|2023-12-21 13:40:00|2433.9|2431.9|2431.4|2429.4|2438|2436|2428.2|2425.4|1166
1703166300000|2023-12-21 13:45:00|2431.7|2428.7|2426.8|2424.8|2431.7|2428.9|2426.7|2424.7|968
1703166600000|2023-12-21 13:50:00|2426.7|2424.7|2426|2424|2428.8|2426.8|2425.3|2423|828
1703166900000|2023-12-21 13:55:00|2425.9|2423.9|2424.6|2422.6|2427.6|2425.3|2424.1|2421.4|674
1703167200000|2023-12-21 14:00:00|2424.5|2422.5|2427.1|2425.1|2428.1|2426.1|2424.2|2421.8|714
1703167500000|2023-12-21 14:05:00|2427|2425|2416.1|2414.1|2428.6|2426.2|2416.1|2413.6|721
1703167800000|2023-12-21 14:10:00|2416.2|2414.2|2422.3|2420.3|2423|2421|2415.6|2412.9|734
1703168100000|2023-12-21 14:15:00|2422.2|2420.2|2426|2424|2427.8|2425.8|2421.9|2419.9|693
1703168400000|2023-12-21 14:20:00|2426.1|2424.1|2427.5|2425.5|2430|2428|2426|2423.4|671
1703168700000|2023-12-21 14:25:00|2427.6|2425.6|2436.1|2433.1|2436.1|2434.1|2427.5|2425.5|535
1703169000000|2023-12-21 14:30:00|2436|2433|2438.8|2436.8|2439.8|2437.8|2435.1|2433|889
1703169300000|2023-12-21 14:35:00|2438.9|2436.9|2439|2437|2441.3|2439.3|2437.8|2435.8|933
1703169600000|2023-12-21 14:40:00|2439.1|2437.1|2432.9|2430.9|2439.6|2437.6|2430.1|2428.1|1051
1703169900000|2023-12-21 14:45:00|2432.7|2430.7|2448.9|2446.9|2450|2448|2432|2430|1002
1703170200000|2023-12-21 14:50:00|2449|2447|2439.8|2437.8|2449.7|2447|2439.4|2437.4|973
1703170500000|2023-12-21 14:55:00|2439.9|2437.9|2434.9|2432.9|2440.6|2438.6|2433.9|2431.9|752
1703170800000|2023-12-21 15:00:00|2435|2433|2431.2|2429.2|2437.7|2435.4|2429.4|2427.4|1132
1703171100000|2023-12-21 15:05:00|2431.3|2429.3|2429.4|2427.4|2431.4|2429.4|2425.7|2423.7|1078
1703171400000|2023-12-21 15:10:00|2429.5|2427.5|2433.5|2431.5|2434.3|2432.3|2428.7|2426.6|1016
1703171700000|2023-12-21 15:15:00|2433.6|2431.6|2436.3|2434.3|2438.3|2436.3|2431|2429|660
1703172000000|2023-12-21 15:20:00|2436.6|2434.6|2439.9|2437.9|2440.2|2438.2|2435.5|2433.5|711
1703172300000|2023-12-21 15:25:00|2440.3|2438.3|2438.2|2436.2|2441.9|2439.9|2436.6|2434.6|746
1703172600000|2023-12-21 15:30:00|2438.3|2436.3|2439.1|2437.1|2442.6|2440.6|2437.3|2434.8|707
1703172900000|2023-12-21 15:35:00|2439.2|2437.2|2435.7|2433.7|2440.8|2438.8|2434.9|2432.9|695
1703173200000|2023-12-21 15:40:00|2435.6|2433.6|2436.8|2434.8|2437.2|2435.2|2432.6|2430.6|752
1703173500000|2023-12-21 15:45:00|2436.7|2434.7|2433.6|2431.6|2439.6|2437.6|2432.3|2430.3|760
1703173800000|2023-12-21 15:50:00|2433.5|2431.5|2429.8|2427.8|2433.6|2431.6|2429.6|2427.6|609
1703174100000|2023-12-21 15:55:00|2429.7|2427.7|2429.7|2427.7|2431.2|2429.2|2428.4|2426.4|552
1703174400000|2023-12-21 16:00:00|2429.6|2427.6|2434.7|2432.7|2436.9|2434.9|2428.4|2426.4|655
1703174700000|2023-12-21 16:05:00|2434.9|2432.9|2434.1|2432.1|2436.9|2434.9|2433.6|2431.6|652
1703175000000|2023-12-21 16:10:00|2434.2|2432.2|2436.1|2434.1|2436.7|2434.7|2433.2|2431.2|615
1703175300000|2023-12-21 16:15:00|2436.2|2434.2|2438.5|2436.5|2438.8|2436.8|2434.9|2432.8|515
1703175600000|2023-12-21 16:20:00|2438.6|2436.6|2439.5|2437.5|2440.3|2438.3|2437.2|2435.2|556
1703175900000|2023-12-21 16:25:00|2439.7|2437.7|2440.5|2438.5|2440.6|2438.6|2438.5|2436.5|439
1703176200000|2023-12-21 16:30:00|2440.9|2438.9|2437.6|2435.6|2441.1|2439.1|2437|2435|460
1703176500000|2023-12-21 16:35:00|2437.7|2435.7|2437|2435|2439.1|2437.1|2436.6|2434.6|384
1703176800000|2023-12-21 16:40:00|2436.9|2434.9|2436|2434|2437.5|2435.5|2435.9|2433.9|451
1703177100000|2023-12-21 16:45:00|2436.2|2434.2|2436.7|2434.7|2437.3|2435.3|2434.8|2432.8|372
1703177400000|2023-12-21 16:50:00|2436.8|2434.8|2434.1|2432.1|2437.6|2435.6|2433.9|2431.9|352
1703177700000|2023-12-21 16:55:00|2434.2|2432.2|2435.4|2433.4|2436.3|2434.3|2434.1|2432.1|382
1703178000000|2023-12-21 17:00:00|2435.5|2433.5|2433.6|2431.6|2438.1|2436.1|2433.5|2431.5|522
1703178300000|2023-12-21 17:05:00|2433.5|2431.5|2433.1|2431.1|2435.5|2433.5|2432.9|2430.9|442
1703178600000|2023-12-21 17:10:00|2432.9|2430.9|2433.9|2431.9|2435.2|2433.2|2432.4|2430.4|366
1703178900000|2023-12-21 17:15:00|2434|2432|2434.5|2432.5|2435.2|2433.2|2433.5|2431.5|364
1703179200000|2023-12-21 17:20:00|2434.4|2432.4|2434.7|2432.7|2434.9|2432.9|2432.2|2430.2|397
1703179500000|2023-12-21 17:25:00|2434.6|2432.6|2431.5|2429.5|2434.9|2432.7|2431.3|2429.1|308
1703179800000|2023-12-21 17:30:00|2431.6|2429.6|2432.4|2430.4|2435.9|2433.5|2431.3|2429.3|354
1703180100000|2023-12-21 17:35:00|2432.5|2430.5|2433.4|2431.4|2433.5|2431.5|2431.1|2429.1|367
1703180400000|2023-12-21 17:40:00|2433.3|2431.3|2433.7|2431.7|2435.4|2433.4|2432.5|2430.5|304
1703180700000|2023-12-21 17:45:00|2433.8|2431.8|2433.3|2431.3|2434.5|2432.5|2432.5|2430.5|317
1703181000000|2023-12-21 17:50:00|2433.2|2431.2|2430.8|2428.8|2433.9|2431.9|2430.4|2428.4|303
1703181300000|2023-12-21 17:55:00|2430.7|2428.7|2431.6|2429.6|2431.7|2429.7|2429.7|2427.7|306
1703181600000|2023-12-21 18:00:00|2431.7|2429.7|2431.1|2429.1|2433|2431|2430.2|2428.2|296
1703181900000|2023-12-21 18:05:00|2431.2|2429.2|2430.1|2428.1|2432.4|2430.4|2428.9|2426.9|302
1703182200000|2023-12-21 18:10:00|2430|2428|2429.3|2427.3|2432.8|2430.8|2429|2427|390
1703182500000|2023-12-21 18:15:00|2429.2|2427.2|2428.3|2426.3|2430|2427.6|2427.5|2425.5|455
1703182800000|2023-12-21 18:20:00|2428.4|2426.4|2430.3|2428.3|2432.1|2430.1|2428.4|2426.4|385
1703183100000|2023-12-21 18:25:00|2430.2|2428.2|2431.4|2429.4|2432.5|2430.5|2429.3|2427.3|320
1703183400000|2023-12-21 18:30:00|2431.6|2429.6|2431.1|2429.1|2432.5|2430.5|2430.7|2428.7|262
1703183700000|2023-12-21 18:35:00|2430.9|2428.9|2429.6|2427.6|2431|2429|2428.7|2426.7|296
1703184000000|2023-12-21 18:40:00|2429.5|2427.5|2429.5|2427.5|2430.9|2428.9|2428.6|2426.6|266
1703184300000|2023-12-21 18:45:00|2429.6|2427.6|2429|2427|2430.6|2428.6|2428.6|2426.6|214
1703184600000|2023-12-21 18:50:00|2428.9|2426.9|2428.9|2426.9|2429.8|2427.8|2428.2|2426.2|225
1703184900000|2023-12-21 18:55:00|2429|2427|2430.6|2428.6|2431.4|2429.4|2429|2427|256
1703185200000|2023-12-21 19:00:00|2430.8|2428.8|2431.8|2429.8|2431.9|2429.9|2430.6|2428.6|199
1703185500000|2023-12-21 19:05:00|2432|2430|2430.9|2428.9|2432.2|2430.2|2429.8|2427.8|233
1703185800000|2023-12-21 19:10:00|2430.8|2428.8|2430.6|2428.6|2431.6|2429.6|2430.6|2428.6|197
1703186100000|2023-12-21 19:15:00|2430.5|2428.5|2432.4|2430.4|2433.4|2431.4|2430.5|2428.5|192
1703186400000|2023-12-21 19:20:00|2432.5|2430.5|2432.6|2430.6|2433.3|2431.3|2432.1|2430.1|203
1703186700000|2023-12-21 19:25:00|2432.7|2430.7|2434.7|2432.7|2434.8|2432.8|2432.5|2430.5|192
1703187000000|2023-12-21 19:30:00|2434.8|2432.8|2437.4|2435.4|2437.6|2435.6|2434.2|2432.2|207
1703187300000|2023-12-21 19:35:00|2437.3|2435.3|2438.1|2436.1|2438.2|2436.2|2436.4|2433.8|178
1703187600000|2023-12-21 19:40:00|2438|2436|2438.6|2436.6|2440.1|2438.1|2437.8|2435.8|244
1703187900000|2023-12-21 19:45:00|2438.7|2436.7|2437.2|2435.2|2439.3|2437.3|2437.2|2435.2|249
1703188200000|2023-12-21 19:50:00|2437.4|2435.4|2435.8|2433.8|2438.2|2436.2|2435.8|2433.8|253
1703188500000|2023-12-21 19:55:00|2435.9|2433.9|2436.1|2434.1|2436.3|2434.3|2434.8|2432.8|197
1703188800000|2023-12-21 20:00:00|2436.2|2434.2|2438|2436|2439|2437|2435.6|2433.6|200
1703189100000|2023-12-21 20:05:00|2437.9|2435.9|2435.4|2433.4|2438|2436|2434.5|2432.5|252
1703189400000|2023-12-21 20:10:00|2435.5|2433.5|2435.9|2433.9|2436.8|2434.8|2435.3|2433.3|199
1703189700000|2023-12-21 20:15:00|2435.8|2433.8|2435.4|2433.4|2436.2|2434.2|2435.3|2433.3|134
1703190000000|2023-12-21 20:20:00|2435.5|2433.5|2434.4|2432.4|2435.8|2433.8|2434.3|2432.3|186
1703190300000|2023-12-21 20:25:00|2434.6|2432.6|2437|2435|2437.8|2435.8|2434.6|2432.6|200
1703190600000|2023-12-21 20:30:00|2436.9|2434.9|2437.7|2435.7|2437.9|2435.9|2436.5|2434.5|173
1703190900000|2023-12-21 20:35:00|2437.8|2435.8|2438.8|2436.8|2439.1|2437.1|2437.6|2435.6|241
1703191200000|2023-12-21 20:40:00|2438.9|2436.9|2438.5|2436.5|2439.3|2437.3|2437.8|2435.8|221
1703191500000|2023-12-21 20:45:00|2438.7|2436.7|2439.6|2437.6|2439.6|2437.6|2438.3|2436.3|139
1703191800000|2023-12-21 20:50:00|2439.5|2437.5|2440|2438|2440.4|2438.4|2439.3|2437.3|159
1703192100000|2023-12-21 20:55:00|2439.9|2437.9|2439|2437|2440.1|2438.1|2438.6|2436.6|135
1703192400000|2023-12-21 21:00:00|2438.9|2436.9|2439.9|2437.9|2440.1|2438.1|2438.2|2436.2|137
1703192700000|2023-12-21 21:05:00|2440.1|2438.1|2439.9|2437.9|2440.3|2438.3|2439.7|2437.7|70
1703193000000|2023-12-21 21:10:00|2439.8|2437.8|2440|2438|2440.1|2438.1|2439.2|2437.2|65
1703193300000|2023-12-21 21:15:00|2439.9|2437.9|2439.9|2437.9|2440.1|2438.1|2439.7|2437.7|26
1703193600000|2023-12-21 21:20:00|2439.8|2437.8|2439.5|2437.5|2440.1|2438.1|2439.5|2437.5|47
1703193900000|2023-12-21 21:25:00|2439.8|2437.8|2440.1|2438.1|2440.3|2438.3|2439.5|2437.5|55
1703194200000|2023-12-21 21:30:00|2440|2438|2439|2437|2440.1|2438.1|2438.9|2436.4|55
1703194500000|2023-12-21 21:35:00|2438.9|2436.9|2439.4|2437.4|2439.9|2437.6|2438.9|2436.7|46
1703194800000|2023-12-21 21:40:00|2439.5|2437.5|2440.5|2438.5|2440.7|2438.7|2439.4|2437.4|52
1703195100000|2023-12-21 21:45:00|2440.2|2438.2|2441.3|2439.3|2441.8|2439.5|2440.2|2438.2|92
1703195400000|2023-12-21 21:50:00|2441.5|2439.5|2441.1|2439.1|2441.5|2439.5|2441|2438.3|75
1703195700000|2023-12-21 21:55:00|2441.3|2439.3|2441.6|2439.6|2442.2|2440.2|2440.8|2438.4|103
1703199600000|2023-12-21 23:00:00|2443.9|2440.9|2446.1|2443.1|2446.4|2443.4|2443.9|2440.9|198
1703199900000|2023-12-21 23:05:00|2446.2|2443.2|2445.9|2442.9|2449.4|2446.5|2444.4|2441.4|380
1703200200000|2023-12-21 23:10:00|2446.1|2443.1|2444|2442|2446.1|2443.1|2443.9|2440.9|268
1703200500000|2023-12-21 23:15:00|2444.4|2441.4|2445.7|2442.7|2446.1|2443.1|2444.4|2441.4|162
1703200800000|2023-12-21 23:20:00|2445.8|2442.8|2447.4|2444.4|2447.6|2444.6|2445.6|2442.6|179
1703201100000|2023-12-21 23:25:00|2447.5|2444.5|2446.2|2443.2|2447.5|2444.5|2446.2|2443.2|125
1703201400000|2023-12-21 23:30:00|2446.1|2443.1|2447.3|2444.3|2447.4|2444.4|2446|2443|126
1703201700000|2023-12-21 23:35:00|2447.4|2444.4|2448.9|2445.9|2448.9|2446|2446.2|2443.2|188
1703202000000|2023-12-21 23:40:00|2448.8|2445.8|2451|2448|2451.4|2448.5|2447.5|2444.8|341
1703202300000|2023-12-21 23:45:00|2450.8|2447.8|2449.6|2447.6|2452|2449.1|2449.5|2446.7|318
1703202600000|2023-12-21 23:50:00|2450|2447|2447.1|2444.1|2450.6|2448|2446.9|2443.9|265
1703202900000|2023-12-21 23:55:00|2447|2444|2447.5|2444.5|2448.5|2445.5|2446.7|2443.7|158
1703203200000|2023-12-22 00:00:00|2447.6|2444.6|2446.3|2443.3|2448.8|2445.8|2446|2443|237
1703203500000|2023-12-22 00:05:00|2446.2|2443.2|2445.5|2442.5|2446.3|2443.3|2445.2|2442.2|198
1703203800000|2023-12-22 00:10:00|2445.6|2442.6|2444.6|2441.6|2446|2443|2444.3|2441.3|183
1703204100000|2023-12-22 00:15:00|2444.3|2441.3|2442|2439|2444.4|2441.4|2441.9|2438.9|183
1703204400000|2023-12-22 00:20:00|2442.1|2439.1|2443.9|2440.9|2444.1|2441.1|2442|2439|212
1703204700000|2023-12-22 00:25:00|2443.8|2440.8|2443.6|2440.6|2444.4|2441.4|2443.4|2440.4|164
1703205000000|2023-12-22 00:30:00|2444.1|2441.1|2444.7|2441.7|2445.2|2442.2|2444|2441|181
1703205300000|2023-12-22 00:35:00|2444.6|2441.6|2445.4|2442.4|2446.3|2443.6|2444.6|2441.6|222
1703205600000|2023-12-22 00:40:00|2445.5|2442.5|2443.9|2440.9|2445.6|2442.6|2443.6|2440.6|251
1703205900000|2023-12-22 00:45:00|2443.8|2440.8|2444.2|2441.2|2444.4|2441.4|2443.1|2440.1|178
1703206200000|2023-12-22 00:50:00|2444.1|2441.1|2442.7|2439.7|2444.3|2441.3|2442.6|2439.6|256
1703206500000|2023-12-22 00:55:00|2442.8|2439.8|2442|2440|2443.1|2440.3|2441.1|2438.1|249
1703206800000|2023-12-22 01:00:00|2441.8|2439.8|2441|2438|2443.5|2440.5|2440.7|2437.9|546
1703207100000|2023-12-22 01:05:00|2441.1|2438.1|2441.2|2438.2|2441.8|2439.3|2439.3|2436.7|351
1703207400000|2023-12-22 01:10:00|2441.4|2438.4|2443.4|2440.4|2444.4|2441.4|2441.1|2438.1|287
1703207700000|2023-12-22 01:15:00|2443.6|2440.6|2444.4|2441.4|2446|2443.2|2442.7|2439.9|313
1703208000000|2023-12-22 01:20:00|2444.5|2441.5|2443.2|2440.2|2445|2442|2442.2|2439.2|284
1703208300000|2023-12-22 01:25:00|2443.5|2440.5|2443.6|2440.6|2444|2441|2442.4|2439.4|280
1703208600000|2023-12-22 01:30:00|2443.7|2440.7|2445.7|2442.7|2446.1|2443.1|2442.4|2439.4|322
1703208900000|2023-12-22 01:35:00|2445.5|2442.5|2447.2|2444.2|2448.2|2445.2|2444.9|2442|393
1703209200000|2023-12-22 01:40:00|2447.3|2444.3|2444.6|2441.6|2447.3|2444.3|2442.8|2439.8|350
1703209500000|2023-12-22 01:45:00|2445.2|2442.2|2441.9|2439.9|2445.9|2443|2441.5|2439.1|413
1703209800000|2023-12-22 01:50:00|2441.7|2439.7|2442.2|2440.2|2443.7|2441.2|2441.5|2439.2|416
1703210100000|2023-12-22 01:55:00|2442.3|2440.3|2442.5|2440.5|2443.9|2441.2|2441.1|2438.7|380
1703210400000|2023-12-22 02:00:00|2442.6|2440.6|2444.6|2441.6|2445.5|2442.7|2442.1|2440|456
1703210700000|2023-12-22 02:05:00|2443.7|2441.7|2442.9|2440.9|2444.5|2441.8|2442.5|2440.2|323
1703211000000|2023-12-22 02:10:00|2443.7|2440.7|2445|2442|2445.4|2442.7|2442.6|2440.4|372
1703211300000|2023-12-22 02:15:00|2444.4|2442.4|2440.8|2438.8|2445|2442.5|2440.4|2438.1|350
1703211600000|2023-12-22 02:20:00|2441|2439|2439.8|2437.8|2443|2440.5|2438.2|2436.1|345
1703211900000|2023-12-22 02:25:00|2440.4|2437.4|2441.5|2439.5|2442.4|2440|2439.4|2437.1|229
1703212200000|2023-12-22 02:30:00|2442|2439|2445.6|2442.6|2446.1|2443.5|2441.2|2439|439
1703212500000|2023-12-22 02:35:00|2445.5|2442.5|2447.9|2445.9|2448.8|2446.2|2444.8|2442.5|416
1703212800000|2023-12-22 02:40:00|2448.9|2445.8|2445.3|2443.3|2449.1|2446.3|2445.3|2443.1|371
1703213100000|2023-12-22 02:45:00|2445.4|2443.4|2448.9|2445.9|2449.6|2446.9|2445.3|2443.3|458
1703213400000|2023-12-22 02:50:00|2448.2|2446.2|2446.7|2443.7|2448.9|2446.4|2446|2443.7|371
1703213700000|2023-12-22 02:55:00|2445.8|2443.8|2447.2|2445.2|2449.5|2446.7|2445.4|2443.3|344
1703214000000|2023-12-22 03:00:00|2448.1|2445.1|2448.3|2445.3|2449.1|2446.3|2446.8|2444.4|356
1703214300000|2023-12-22 03:05:00|2448.2|2445.2|2448.2|2446.2|2450.1|2447.2|2447.3|2445.1|304
1703214600000|2023-12-22 03:10:00|2448.8|2445.8|2447.3|2445.3|2449|2446.4|2446.4|2444.1|320
1703214900000|2023-12-22 03:15:00|2447.4|2445.4|2448|2445|2449.1|2446.4|2445.9|2443.5|375
1703215200000|2023-12-22 03:20:00|2447.9|2444.9|2447.6|2444.6|2448.7|2446|2446|2443.3|267
1703215500000|2023-12-22 03:25:00|2447.5|2444.5|2446.8|2444.8|2448.6|2446.2|2446.6|2444.1|300
1703215800000|2023-12-22 03:30:00|2447|2445|2443.7|2440.7|2447.9|2445.3|2443.2|2440.6|358
1703216100000|2023-12-22 03:35:00|2443.8|2440.8|2441.1|2438.1|2443.9|2441.3|2439|2436.7|411
1703216400000|2023-12-22 03:40:00|2441.3|2438.3|2439.6|2436.6|2441.8|2439|2438|2435.5|387
1703216700000|2023-12-22 03:45:00|2439.2|2437.2|2441.2|2439.2|2442.6|2440.2|2438.4|2435.9|337
1703217000000|2023-12-22 03:50:00|2441.3|2439.3|2440.7|2437.7|2442|2439.6|2439.6|2437.2|214
1703217300000|2023-12-22 03:55:00|2440.6|2437.6|2439.2|2437.2|2440.7|2438.1|2438.8|2436.4|226
1703217600000|2023-12-22 04:00:00|2439.1|2437.1|2440.8|2437.8|2441.2|2438.7|2438.8|2436.3|225
1703217900000|2023-12-22 04:05:00|2440.6|2437.6|2442.5|2439.5|2443.1|2440.5|2440|2437.5|203
1703218200000|2023-12-22 04:10:00|2442.4|2439.4|2442.4|2439.4|2443|2440.2|2441.6|2438.9|143
1703218500000|2023-12-22 04:15:00|2442.5|2439.5|2442|2439|2442.7|2439.7|2441.6|2438.6|130
1703218800000|2023-12-22 04:20:00|2442.1|2439.1|2441.6|2438.6|2442.2|2439.5|2440.9|2438.3|155
1703219100000|2023-12-22 04:25:00|2441.7|2438.7|2441.8|2439.8|2443.2|2440.6|2441.2|2438.6|191
1703219400000|2023-12-22 04:30:00|2441.7|2439.7|2443.8|2440.8|2444|2441.3|2441.7|2439.4|225
1703219700000|2023-12-22 04:35:00|2443.7|2440.7|2442.9|2439.9|2444.2|2441.5|2442.3|2439.7|188
1703220000000|2023-12-22 04:40:00|2443|2440|2441.8|2438.8|2443.2|2440.7|2441.5|2438.5|172
1703220300000|2023-12-22 04:45:00|2441.7|2438.7|2440.9|2437.9|2442|2439|2440.6|2437.6|98
1703220600000|2023-12-22 04:50:00|2440.8|2437.8|2441|2438|2441.8|2438.9|2440.7|2437.7|137
1703220900000|2023-12-22 04:55:00|2441.1|2438.1|2442.7|2439.7|2442.8|2440|2440.6|2437.6|141
1703221200000|2023-12-22 05:00:00|2442.8|2439.8|2441.8|2438.8|2443.2|2440.2|2440.4|2437.6|362
1703221500000|2023-12-22 05:05:00|2441.9|2438.9|2440.5|2437.5|2442.4|2439.7|2439.9|2436.9|287
1703221800000|2023-12-22 05:10:00|2440.6|2437.6|2441.8|2438.8|2442.2|2439.7|2439.8|2437.4|274
1703222100000|2023-12-22 05:15:00|2441.9|2438.9|2440.5|2438.5|2442.8|2440.2|2440.4|2438|282
1703222400000|2023-12-22 05:20:00|2440.6|2438.6|2440.5|2438.5|2441.5|2438.7|2440|2437.4|248
1703222700000|2023-12-22 05:25:00|2441.1|2438.1|2441.4|2439.4|2442.5|2439.8|2440.5|2437.9|289
1703223000000|2023-12-22 05:30:00|2441.5|2439.5|2439.5|2436.5|2442.7|2439.7|2438.6|2436|376
1703223300000|2023-12-22 05:35:00|2439.6|2436.6|2439.7|2436.7|2440.2|2437.8|2437.9|2434.9|289
1703223600000|2023-12-22 05:40:00|2439.9|2436.9|2438.9|2436.9|2440.6|2438.1|2438.1|2435.5|312
1703223900000|2023-12-22 05:45:00|2439.3|2436.3|2435.9|2432.9|2440|2437.3|2435.7|2432.9|339
1703224200000|2023-12-22 05:50:00|2436.1|2433.1|2436.9|2434.9|2437.2|2434.9|2435.3|2432.8|261
1703224500000|2023-12-22 05:55:00|2437.9|2434.8|2436.8|2433.8|2438.1|2435.6|2435.9|2433.3|326
1703224800000|2023-12-22 06:00:00|2436.9|2433.9|2437.7|2434.7|2438.7|2436.1|2436.7|2433.7|241
1703225100000|2023-12-22 06:05:00|2437.8|2434.8|2436.9|2433.9|2438.2|2435.2|2436.4|2433.6|194
1703225400000|2023-12-22 06:10:00|2437|2434|2436.6|2433.6|2437.2|2434.2|2436.1|2433.1|185
1703225700000|2023-12-22 06:15:00|2436.7|2433.7|2433.8|2431.8|2436.7|2434|2433|2430.8|296
1703226000000|2023-12-22 06:20:00|2433.4|2431.4|2435.8|2432.8|2436.1|2433.5|2433.2|2431|321
1703226300000|2023-12-22 06:25:00|2434.9|2432.9|2435.2|2433.2|2437.6|2435|2434.9|2432.7|309
1703226600000|2023-12-22 06:30:00|2435.4|2433.4|2434.8|2431.8|2436|2433.5|2433.5|2431.5|262
1703226900000|2023-12-22 06:35:00|2434.7|2431.7|2433.3|2431.3|2434.7|2431.9|2432.6|2430.2|427
1703227200000|2023-12-22 06:40:00|2432.8|2430.8|2433.2|2431.2|2434.8|2432.4|2432.7|2430.3|331
1703227500000|2023-12-22 06:45:00|2433.3|2431.3|2435.4|2433.4|2436.8|2434.2|2433.1|2430.4|348
1703227800000|2023-12-22 06:50:00|2435.3|2433.3|2436|2434|2437|2434.4|2435.2|2432.7|248
1703228100000|2023-12-22 06:55:00|2435.9|2433.9|2435.3|2432.3|2436.8|2434.3|2434.7|2432.3|275
1703228400000|2023-12-22 07:00:00|2435.4|2432.4|2436.4|2433.4|2436.8|2434.6|2434.6|2432|382
1703228700000|2023-12-22 07:05:00|2436.5|2433.5|2434.3|2431.3|2437.3|2434.7|2434.2|2431.3|332
1703229000000|2023-12-22 07:10:00|2434.4|2431.4|2437.4|2434.4|2438|2435.3|2433.7|2430.7|296
1703229300000|2023-12-22 07:15:00|2437.3|2434.3|2436.2|2433.2|2437.7|2435|2435.6|2432.6|249
1703229600000|2023-12-22 07:20:00|2436.1|2433.1|2437.8|2434.8|2437.9|2435.3|2435.4|2432.7|234
1703229900000|2023-12-22 07:25:00|2438|2435|2439.3|2436.3|2439.7|2436.7|2437.4|2434.4|260
1703230200000|2023-12-22 07:30:00|2439.4|2436.4|2441.8|2438.8|2441.8|2438.9|2438.8|2435.8|243
1703230500000|2023-12-22 07:35:00|2441.9|2438.9|2445|2442|2445.2|2442.4|2441.1|2438.1|367
1703230800000|2023-12-22 07:40:00|2444.8|2441.8|2445.8|2442.8|2446.7|2443.7|2444.2|2441.7|364
1703231100000|2023-12-22 07:45:00|2445.7|2442.7|2444.8|2441.8|2446.8|2444.2|2444.3|2441.3|280
1703231400000|2023-12-22 07:50:00|2444.5|2441.5|2445.8|2442.8|2446.7|2444.1|2444.4|2441.4|253
1703231700000|2023-12-22 07:55:00|2445.7|2442.7|2444.6|2441.6|2446.8|2444.1|2444.1|2441.4|333
1703232000000|2023-12-22 08:00:00|2444.5|2441.5|2447.3|2444.3|2447.6|2445.1|2443.8|2441.2|472
1703232300000|2023-12-22 08:05:00|2447.2|2444.2|2446.4|2444.4|2448.2|2445.7|2446.2|2443.7|367
1703232600000|2023-12-22 08:10:00|2446.5|2444.5|2446.5|2444.5|2447.2|2444.7|2445.2|2442.6|431
1703232900000|2023-12-22 08:15:00|2446.4|2444.4|2447.2|2445.2|2448.1|2445.7|2446.3|2443.6|458
1703233200000|2023-12-22 08:20:00|2447.3|2445.3|2447.3|2445.3|2448.8|2446.1|2446.8|2444.4|295
1703233500000|2023-12-22 08:25:00|2447.4|2445.4|2445.9|2443.9|2449|2446.3|2445.9|2443.5|392
1703233800000|2023-12-22 08:30:00|2446.4|2443.4|2448.8|2445.8|2449.2|2446.6|2444.5|2442|348
1703234100000|2023-12-22 08:35:00|2448.7|2445.7|2447.6|2444.6|2449.9|2447.3|2446.3|2443.7|347
1703234400000|2023-12-22 08:40:00|2447.5|2444.5|2447.2|2444.2|2448.8|2446.1|2445.8|2443.1|312
1703234700000|2023-12-22 08:45:00|2447.1|2444.1|2447|2444|2447.2|2444.7|2445.7|2443.2|300
1703235000000|2023-12-22 08:50:00|2446.9|2443.9|2446.8|2443.8|2448.3|2446|2446.3|2443.6|266
1703235300000|2023-12-22 08:55:00|2446.9|2443.9|2447.6|2444.6|2448.8|2446.2|2446|2443.3|314
1703235600000|2023-12-22 09:00:00|2447.7|2444.7|2450.9|2448.9|2452.3|2449.4|2447.3|2444.7|450
1703235900000|2023-12-22 09:05:00|2451|2449|2452.1|2449.1|2452.5|2449.8|2449.8|2447.4|337
1703236200000|2023-12-22 09:10:00|2452|2449|2452.4|2449.4|2454.1|2451.7|2451.7|2449|366
1703236500000|2023-12-22 09:15:00|2452.6|2449.6|2449.1|2446.1|2452.6|2450|2448.7|2446.1|367
1703236800000|2023-12-22 09:20:00|2449.3|2446.3|2448.2|2445.2|2450.3|2447.9|2447.2|2444.9|319
1703237100000|2023-12-22 09:25:00|2448.1|2445.1|2447.5|2444.5|2449.2|2446.5|2446.6|2444.1|438
1703237400000|2023-12-22 09:30:00|2447.6|2444.6|2449|2446|2449.8|2447.1|2447.1|2444.5|282
1703237700000|2023-12-22 09:35:00|2449.1|2446.1|2450.1|2447.1|2450.2|2447.9|2447.9|2445.5|254
1703238000000|2023-12-22 09:40:00|2450.2|2447.2|2449.5|2446.5|2450.6|2448|2447.7|2445.3|273
1703238300000|2023-12-22 09:45:00|2449.6|2446.6|2448.5|2445.5|2450.4|2448|2448.1|2445.5|249
1703238600000|2023-12-22 09:50:00|2448.6|2445.6|2447.2|2444.2|2449.5|2447|2446.7|2444.1|292
1703238900000|2023-12-22 09:55:00|2447.1|2444.1|2446.9|2444.9|2448.5|2446.3|2446|2443.5|351
1703239200000|2023-12-22 10:00:00|2446.8|2444.8|2447.4|2444.4|2448.6|2446.1|2446.5|2444.1|227
1703239500000|2023-12-22 10:05:00|2446.8|2444.8|2447.9|2444.9|2448.1|2445.6|2446.3|2443.6|261
1703239800000|2023-12-22 10:10:00|2448.1|2445.1|2449|2446|2449.6|2447|2447|2444.3|282
1703240100000|2023-12-22 10:15:00|2448.9|2445.9|2452|2449|2452.4|2449.9|2448.3|2445.7|217
1703240400000|2023-12-22 10:20:00|2451.9|2448.9|2452.5|2449.5|2452.5|2450|2450.3|2447.9|220
1703240700000|2023-12-22 10:25:00|2452.4|2449.4|2451.5|2449.5|2455.1|2452.6|2451.4|2449.2|392
1703241000000|2023-12-22 10:30:00|2451.6|2449.6|2450.1|2448.1|2452.4|2449.6|2449.2|2447.1|364
1703241300000|2023-12-22 10:35:00|2449.8|2447.8|2448.9|2445.9|2450.4|2447.8|2447.9|2445.5|245
1703241600000|2023-12-22 10:40:00|2448.8|2445.8|2448.7|2446.7|2449.5|2447|2447.8|2445.4|398
1703241900000|2023-12-22 10:45:00|2448.8|2446.8|2448|2446|2449.9|2447.3|2447.8|2445.5|211
1703242200000|2023-12-22 10:50:00|2448.1|2446.1|2449.3|2446.3|2450.1|2447.3|2447.3|2445.2|195
1703242500000|2023-12-22 10:55:00|2449.5|2446.5|2448.9|2446.9|2450.1|2447.7|2448.3|2445.8|241
1703242800000|2023-12-22 11:00:00|2449|2447|2448|2445|2449.8|2447.4|2447|2444.7|242
1703243100000|2023-12-22 11:05:00|2448.1|2445.1|2446.7|2444.7|2448.7|2446|2446.5|2444|245
1703243400000|2023-12-22 11:10:00|2446.8|2444.8|2450.9|2447.9|2450.9|2448.5|2446.3|2443.7|315
1703243700000|2023-12-22 11:15:00|2450.8|2447.8|2450.1|2447.1|2452.2|2449.5|2449.5|2447|257
1703244000000|2023-12-22 11:20:00|2450|2447|2451.7|2449.7|2452.4|2449.9|2449.1|2446.5|201
1703244300000|2023-12-22 11:25:00|2451.8|2449.8|2455.8|2452.8|2456.3|2453.7|2451.7|2448.8|452
1703244600000|2023-12-22 11:30:00|2455.9|2452.9|2453.3|2450.3|2456.8|2454.2|2452.7|2450|508
1703244900000|2023-12-22 11:35:00|2453.2|2450.2|2452.8|2449.8|2453.6|2450.8|2448.3|2445.3|578
1703245200000|2023-12-22 11:40:00|2452.5|2449.5|2450.3|2447.3|2452.7|2449.8|2448.1|2445.5|527
1703245500000|2023-12-22 11:45:00|2449.8|2447.8|2447.8|2445.8|2450.9|2448.1|2447.1|2444.6|344
1703245800000|2023-12-22 11:50:00|2447.7|2445.7|2448.4|2445.4|2448.7|2446.1|2446.7|2444.4|423
1703246100000|2023-12-22 11:55:00|2448.5|2445.5|2447.4|2444.4|2449.7|2447.3|2446.6|2444.1|541
1703246400000|2023-12-22 12:00:00|2447.3|2444.3|2449.4|2446.4|2449.9|2447.4|2446|2443.4|661
1703246700000|2023-12-22 12:05:00|2449.5|2446.5|2448.9|2446.9|2449.6|2447.4|2446.6|2444.2|361
1703247000000|2023-12-22 12:10:00|2449|2447|2449.5|2446.5|2449.6|2447.5|2447.5|2445|407
1703247300000|2023-12-22 12:15:00|2449.6|2446.6|2449.4|2447.4|2451.1|2448.5|2448.2|2445.4|353
1703247600000|2023-12-22 12:20:00|2449.5|2447.5|2450.8|2448.8|2451.5|2449|2447.8|2445.4|334
1703247900000|2023-12-22 12:25:00|2451|2449|2451.1|2448.1|2452.6|2450.1|2449.7|2447.3|371
1703248200000|2023-12-22 12:30:00|2451.2|2448.2|2448.6|2446.6|2452.1|2449.7|2448.4|2445.9|506
1703248500000|2023-12-22 12:35:00|2448.7|2446.7|2448.5|2445.5|2450.8|2448.3|2447|2444.4|476
1703248800000|2023-12-22 12:40:00|2448.6|2445.6|2450.7|2448.7|2451.3|2449|2448|2445.5|588
1703249100000|2023-12-22 12:45:00|2450.8|2448.8|2447.1|2444.1|2451.6|2449.1|2446.4|2443.5|531
1703249400000|2023-12-22 12:50:00|2447|2444|2447|2444|2448.7|2446.2|2446.2|2443.6|482
1703249700000|2023-12-22 12:55:00|2446.9|2443.9|2443.9|2441.9|2447.3|2444.6|2442.2|2439.8|439
1703250000000|2023-12-22 13:00:00|2443.7|2441.7|2445.5|2442.5|2447.5|2444.9|2442|2439.6|736
1703250300000|2023-12-22 13:05:00|2445.4|2442.4|2448.5|2445.5|2449.6|2447.2|2444.1|2441.5|596
1703250600000|2023-12-22 13:10:00|2448.4|2445.4|2447.2|2444.2|2449.1|2446.7|2446.6|2444.1|575
1703250900000|2023-12-22 13:15:00|2447.3|2444.3|2449.3|2446.3|2450.4|2447.8|2447.1|2444.2|518
1703251200000|2023-12-22 13:20:00|2448.8|2446.8|2443.1|2440.1|2450.6|2448.2|2442.6|2440.1|695
1703251500000|2023-12-22 13:25:00|2443|2440|2444.5|2441.5|2447.5|2444.5|2441.6|2438.8|539
1703251800000|2023-12-22 13:30:00|2444.4|2441.4|2443.2|2440.2|2447.1|2444.1|2437.4|2434.4|1441
1703252100000|2023-12-22 13:35:00|2442.7|2440.7|2445.1|2442.1|2449.8|2447.3|2442.6|2439.6|1165
1703252400000|2023-12-22 13:40:00|2445|2442|2448.9|2445.9|2450.7|2447.9|2444.2|2442|912
1703252700000|2023-12-22 13:45:00|2449.1|2446.1|2452.4|2450.4|2454.7|2452.1|2446.9|2444.2|1048
1703253000000|2023-12-22 13:50:00|2452.3|2450.3|2453.9|2450.9|2454.6|2452.2|2450.1|2447.7|851
1703253300000|2023-12-22 13:55:00|2453.8|2450.8|2449|2447|2454.5|2452.2|2448.7|2446.5|719
1703253600000|2023-12-22 14:00:00|2449.2|2447.2|2452.5|2450.5|2454|2451.6|2446|2443.6|885
1703253900000|2023-12-22 14:05:00|2452.6|2450.6|2452.9|2450.9|2456.8|2454.7|2451.8|2449.2|710
1703254200000|2023-12-22 14:10:00|2453.7|2450.7|2453.2|2451.2|2456.5|2454.2|2451.5|2448.9|612
1703254500000|2023-12-22 14:15:00|2453.1|2451.1|2453.9|2451.9|2454.7|2452.4|2451.5|2449.5|646
1703254800000|2023-12-22 14:20:00|2453.8|2451.8|2448.4|2446.4|2454.7|2452.3|2447.9|2445.6|697
1703255100000|2023-12-22 14:25:00|2448.5|2446.5|2451|2448|2453.3|2451|2448.3|2446.1|682
1703255400000|2023-12-22 14:30:00|2450.5|2448.5|2452.8|2450.8|2454.9|2452.9|2448.3|2446|1034
1703255700000|2023-12-22 14:35:00|2452.7|2450.7|2455.9|2453.9|2456.7|2454.6|2451.9|2449.4|909
1703256000000|2023-12-22 14:40:00|2456|2454|2459.3|2457.3|2462.1|2459.5|2455.3|2453.1|894
1703256300000|2023-12-22 14:45:00|2459.8|2456.8|2457.2|2455.2|2461.3|2459.3|2452.2|2449.4|851
1703256600000|2023-12-22 14:50:00|2457.3|2455.3|2452.5|2450.5|2458.3|2455.9|2451.9|2449.4|840
1703256900000|2023-12-22 14:55:00|2452.4|2450.4|2452.3|2449.3|2456.1|2454|2451.6|2448.6|777
1703257200000|2023-12-22 15:00:00|2453.1|2450.1|2453.6|2451.6|2457.2|2454.8|2449.6|2446.8|1034
1703257500000|2023-12-22 15:05:00|2453.8|2451.8|2457.1|2454.1|2459.1|2456.8|2453.8|2451.5|936
1703257800000|2023-12-22 15:10:00|2457|2454|2458.4|2456.4|2460|2457.5|2455.4|2452.7|834
1703258100000|2023-12-22 15:15:00|2458.3|2456.3|2456.6|2454.6|2459|2456.5|2453.9|2451.4|873
1703258400000|2023-12-22 15:20:00|2457.1|2454.1|2451.1|2448.1|2457.2|2454.6|2450.2|2447.8|804
1703258700000|2023-12-22 15:25:00|2450.7|2448.7|2450.6|2447.6|2451.7|2449.2|2448.6|2446.1|752
1703259000000|2023-12-22 15:30:00|2450|2448|2449|2446|2451.7|2449.1|2448.4|2445.9|710
1703259300000|2023-12-22 15:35:00|2448.9|2445.9|2449.6|2446.6|2451.2|2448.6|2448.4|2445.9|662
1703259600000|2023-12-22 15:40:00|2449|2447|2447.6|2444.6|2449.8|2447|2445.9|2443.5|621
1703259900000|2023-12-22 15:45:00|2447.7|2444.7|2443.6|2440.6|2448|2445.4|2443.1|2440.6|543
1703260200000|2023-12-22 15:50:00|2443.5|2440.5|2438.1|2435.1|2443.6|2440.6|2438|2435|500
1703260500000|2023-12-22 15:55:00|2438|2435|2438.7|2435.7|2439.4|2436.6|2435.5|2432.5|569
1703260800000|2023-12-22 16:00:00|2438.8|2435.8|2430.6|2427.6|2438.8|2436.5|2430.6|2427.6|556
1703261100000|2023-12-22 16:05:00|2430.7|2427.7|2433|2430|2433.2|2430.5|2427.3|2424.3|699
1703261400000|2023-12-22 16:10:00|2432.5|2430.5|2436.7|2433.7|2439.3|2436.3|2431.4|2428.8|576
1703261700000|2023-12-22 16:15:00|2436.6|2433.6|2434.8|2431.8|2436.9|2434.3|2433.6|2431|527
1703262000000|2023-12-22 16:20:00|2434.7|2431.7|2433|2431|2436.1|2433.1|2433|2430.5|507
1703262300000|2023-12-22 16:25:00|2433.1|2431.1|2435.1|2432.1|2436.2|2433.7|2432.4|2429.9|561
1703262600000|2023-12-22 16:30:00|2435.2|2432.2|2436.1|2433.1|2438.3|2435.3|2434.2|2431.6|479
1703262900000|2023-12-22 16:35:00|2436.2|2433.2|2434.7|2431.7|2436.6|2433.7|2432.7|2430.2|447
1703263200000|2023-12-22 16:40:00|2434.9|2431.9|2431.8|2428.8|2435.2|2432.7|2430.3|2428.1|447
1703263500000|2023-12-22 16:45:00|2431.7|2428.7|2419.2|2416.2|2431.8|2428.8|2417.7|2415.2|800
1703263800000|2023-12-22 16:50:00|2419|2416|2424.4|2422.4|2426.5|2423.6|2418.3|2416|861
1703264100000|2023-12-22 16:55:00|2424.5|2422.5|2425.4|2422.4|2428.4|2425.6|2424.4|2422|637
1703264400000|2023-12-22 17:00:00|2425.3|2422.3|2427.5|2424.5|2428.4|2425.8|2423.3|2421.1|656
1703264700000|2023-12-22 17:05:00|2427.4|2424.4|2426.7|2423.7|2428.8|2426.5|2425.4|2422.8|583
1703265000000|2023-12-22 17:10:00|2426.8|2423.8|2426.3|2423.3|2427.8|2425.6|2424.4|2422.1|582
1703265300000|2023-12-22 17:15:00|2426.4|2423.4|2428.8|2425.8|2429.9|2427.8|2425.7|2423.3|589
1703265600000|2023-12-22 17:20:00|2428.7|2425.7|2430.3|2427.3|2431.4|2429.2|2427.8|2425.1|536
1703265900000|2023-12-22 17:25:00|2430.4|2427.4|2430.3|2428.3|2431.9|2429.6|2428.5|2426.5|437
1703266200000|2023-12-22 17:30:00|2430.2|2428.2|2427.9|2425.9|2431.4|2429|2427.9|2425.5|422
1703266500000|2023-12-22 17:35:00|2428|2426|2428.9|2426.9|2431.2|2428.7|2427.8|2425.4|398
1703266800000|2023-12-22 17:40:00|2428.8|2426.8|2430.9|2428.9|2431.6|2429.3|2428.8|2426.6|405
1703267100000|2023-12-22 17:45:00|2431|2429|2432.1|2429.1|2432.3|2429.9|2430.4|2428|368
1703267400000|2023-12-22 17:50:00|2432.2|2429.2|2431.8|2429.8|2432.9|2430.5|2430.2|2427.6|422
1703267700000|2023-12-22 17:55:00|2431.7|2429.7|2430.9|2427.9|2431.9|2429.9|2429.1|2426.7|370
1703268000000|2023-12-22 18:00:00|2431|2428|2430.3|2427.3|2431.9|2429.5|2429.4|2426.6|376
1703268300000|2023-12-22 18:05:00|2430.4|2427.4|2428.7|2425.7|2430.9|2428.9|2428.5|2425.7|379
1703268600000|2023-12-22 18:10:00|2428.6|2425.6|2430.6|2427.6|2431.6|2429.1|2428.1|2425.6|446
1703268900000|2023-12-22 18:15:00|2430.3|2427.3|2427.7|2424.7|2431.3|2428.6|2426.8|2424.2|414
1703269200000|2023-12-22 18:20:00|2427.8|2424.8|2429.1|2427.1|2429.6|2427.2|2427.1|2424.6|385
1703269500000|2023-12-22 18:25:00|2429.4|2427.4|2430.8|2428.8|2431.5|2429|2429.4|2426.8|443
1703269800000|2023-12-22 18:30:00|2431|2428|2426.9|2424.9|2431.3|2428.9|2426.9|2424.9|276
1703270100000|2023-12-22 18:35:00|2427|2425|2428.9|2425.9|2429.3|2426.9|2426.9|2424.4|299
1703270400000|2023-12-22 18:40:00|2429|2426|2425.9|2423.9|2429|2426.4|2425.4|2423|316
1703270700000|2023-12-22 18:45:00|2425.8|2423.8|2425|2423|2426.3|2424|2424.2|2421.8|293
1703271000000|2023-12-22 18:50:00|2424.9|2422.9|2425.4|2422.4|2425.6|2423.1|2423.4|2421|276
1703271300000|2023-12-22 18:55:00|2425.5|2422.5|2424.7|2422.7|2426.5|2423.8|2424.5|2422|311
1703271600000|2023-12-22 19:00:00|2424.6|2422.6|2422.5|2420.5|2425.5|2422.7|2422.4|2420.3|334
1703271900000|2023-12-22 19:05:00|2422.4|2420.4|2421.8|2418.8|2423.1|2420.6|2420.5|2418|481
1703272200000|2023-12-22 19:10:00|2421.5|2418.5|2420.7|2417.7|2422.3|2419.7|2420|2417.5|344
1703272500000|2023-12-22 19:15:00|2420.8|2417.8|2419.3|2417.3|2421.6|2419.1|2418.6|2416.1|396
1703272800000|2023-12-22 19:20:00|2419.5|2417.5|2413.4|2411.4|2420.5|2418|2412.5|2410.2|484
1703273100000|2023-12-22 19:25:00|2413.5|2411.5|2411.6|2409.6|2414|2411.7|2410|2407.6|569
1703273400000|2023-12-22 19:30:00|2411.8|2409.8|2410.6|2408.6|2412.7|2410.3|2410.5|2407.9|454
1703273700000|2023-12-22 19:35:00|2410.8|2408.8|2412.2|2410.2|2413|2410.5|2410.5|2408|296
1703274000000|2023-12-22 19:40:00|2412.1|2410.1|2413.4|2411.4|2414|2411.5|2410.8|2408.3|343
1703274300000|2023-12-22 19:45:00|2413|2411|2414.5|2411.5|2415.7|2413.1|2413|2410.5|325
1703274600000|2023-12-22 19:50:00|2414.6|2411.6|2416.6|2413.6|2416.7|2414.2|2413.5|2411|264
1703274900000|2023-12-22 19:55:00|2416.5|2413.5|2418.1|2415.1|2418.2|2415.9|2415.6|2412.7|252
1703275200000|2023-12-22 20:00:00|2418.2|2415.2|2417.7|2414.7|2418.3|2415.9|2413.9|2411.6|346
1703275500000|2023-12-22 20:05:00|2417.8|2414.8|2415.7|2413.7|2417.9|2415.6|2415.5|2412.7|222
1703275800000|2023-12-22 20:10:00|2415.8|2413.8|2417.9|2414.9|2418.1|2415.1|2415.5|2412.5|239
1703276100000|2023-12-22 20:15:00|2417.8|2414.8|2417.2|2414.2|2418.1|2415.7|2416.2|2413.8|297
1703276400000|2023-12-22 20:20:00|2417.1|2414.1|2418.2|2415.2|2418.3|2415.8|2416.3|2413.8|236
1703276700000|2023-12-22 20:25:00|2418.3|2415.3|2416.6|2414.6|2418.3|2415.7|2416.2|2413.6|187
1703277000000|2023-12-22 20:30:00|2416.7|2414.7|2415.9|2413.9|2417|2414.7|2415.6|2413|206
1703277300000|2023-12-22 20:35:00|2415.8|2413.8|2416|2414|2416.6|2414.4|2415.6|2413|208
1703277600000|2023-12-22 20:40:00|2415.9|2413.9|2416.7|2413.7|2416.9|2414.4|2415.6|2413.1|129
1703277900000|2023-12-22 20:45:00|2416.1|2414.1|2416.1|2414.1|2417|2415|2415.9|2413.9|176
1703278200000|2023-12-22 20:50:00|2416|2414|2416.5|2414.5|2417.4|2414.9|2415.5|2413.5|237
1703278500000|2023-12-22 20:55:00|2416.3|2414.3|2416.6|2414.6|2417.8|2415.8|2415.8|2413.7|236
1703278800000|2023-12-22 21:00:00|2416.5|2414.5|2416.6|2413.6|2418.5|2415.6|2416.2|2413.2|168
1703279100000|2023-12-22 21:05:00|2416.5|2413.5|2416.9|2413.9|2417.4|2414.4|2416.1|2413.1|174
1703279400000|2023-12-22 21:10:00|2416.8|2413.8|2417|2414|2417.7|2414.7|2416.3|2413.3|177
1703279700000|2023-12-22 21:15:00|2417.2|2414.2|2416.8|2413.8|2417.5|2414.5|2416.4|2413.4|157
1703280000000|2023-12-22 21:20:00|2416.5|2413.5|2416.7|2413.7|2417.6|2414.6|2416.5|2413.5|119
1703280300000|2023-12-22 21:25:00|2417|2414|2416.9|2413.9|2417.5|2414.5|2416.6|2413.6|141
1703280600000|2023-12-22 21:30:00|2417.4|2414.4|2418.1|2415.1|2418.4|2415.4|2416.7|2413.7|164
1703280900000|2023-12-22 21:35:00|2417.6|2414.6|2418.8|2415.8|2418.8|2415.8|2417.4|2414.4|127
1703281200000|2023-12-22 21:40:00|2418.2|2415.2|2419.7|2416.7|2419.8|2416.8|2418.2|2415.2|162
1703281500000|2023-12-22 21:45:00|2419.2|2416.2|2419|2416|2420.1|2417.1|2418.6|2415.6|186
1703281800000|2023-12-22 21:50:00|2419.2|2416.2|2420.5|2417.5|2421.3|2418.3|2418.7|2415.7|279
1703282100000|2023-12-22 21:55:00|2420.3|2417.3|2421.3|2418.3|2421.6|2418.6|2419.9|2416.9|98
1703545200000|2023-12-25 23:00:00|2423.7|2414.7|2424.3|2421.3|2426.6|2421.3|2422.6|2414.2|109
1703545500000|2023-12-25 23:05:00|2424.4|2421.4|2425.2|2422.2|2426.1|2423.1|2424.1|2421.1|36
1703545800000|2023-12-25 23:10:00|2425.1|2422.1|2424.9|2421.9|2425.4|2422.4|2423.4|2420.4|77
1703546100000|2023-12-25 23:15:00|2424.8|2421.8|2425|2422|2426|2423|2424.5|2421.5|58
1703546400000|2023-12-25 23:20:00|2424.9|2421.9|2423.9|2420.9|2425.8|2422.8|2423.9|2420.9|29
1703546700000|2023-12-25 23:25:00|2424|2421|2424.6|2421.6|2425.3|2422.6|2423.6|2420.6|101
1703547000000|2023-12-25 23:30:00|2424.4|2421.4|2424.5|2421.5|2425.8|2423.5|2424.1|2421.4|92
1703547300000|2023-12-25 23:35:00|2424|2422|2426.7|2423.7|2426.9|2424.3|2424|2422|69
1703547600000|2023-12-25 23:40:00|2426.5|2424.5|2425.4|2422.4|2427|2424.5|2424.9|2421.9|107
1703547900000|2023-12-25 23:45:00|2425.3|2422.3|2425|2423|2425.5|2423|2424.3|2421.8|71
1703548200000|2023-12-25 23:50:00|2425.4|2422.4|2424.8|2421.8|2426.1|2423.7|2424.3|2421.3|103
1703548500000|2023-12-25 23:55:00|2424.7|2422.7|2424.8|2422.8|2425.6|2423.1|2424.4|2421.8|95
1703548800000|2023-12-26 00:00:00|2424.9|2422.9|2425.3|2422.3|2426.1|2424|2424.7|2421.8|105
1703549100000|2023-12-26 00:05:00|2425.1|2423.1|2423.7|2420.7|2425.5|2423.2|2423|2420.3|105
1703549400000|2023-12-26 00:10:00|2423.8|2420.8|2423.9|2421.9|2424.5|2422|2423|2420.3|72
1703549700000|2023-12-26 00:15:00|2423.8|2421.8|2422.9|2420.9|2424.1|2421.8|2422.5|2420|93
1703550000000|2023-12-26 00:20:00|2423|2421|2424.1|2421.1|2424.3|2422|2423|2420.3|110
1703550300000|2023-12-26 00:25:00|2424|2421|2423.9|2421.9|2424.4|2422|2423.3|2420.6|101
1703550600000|2023-12-26 00:30:00|2424|2422|2424.4|2422.4|2425|2422.8|2423.4|2420.8|135
1703550900000|2023-12-26 00:35:00|2424.8|2421.8|2424|2421|2425|2422.8|2423.6|2420.9|65
1703551200000|2023-12-26 00:40:00|2423.9|2420.9|2423.5|2420.5|2424.1|2421.6|2423.3|2420.3|74
1703551500000|2023-12-26 00:45:00|2423.4|2420.4|2422.6|2420.6|2423.5|2420.7|2422.4|2419.6|109
1703551800000|2023-12-26 00:50:00|2422.5|2420.5|2423.3|2421.3|2424.9|2422.3|2422.5|2420|166
1703552100000|2023-12-26 00:55:00|2423.5|2421.5|2424.4|2421.4|2425|2422.4|2422.8|2420.5|160
1703552400000|2023-12-26 01:00:00|2424.3|2421.3|2423.7|2420.7|2426.1|2423.8|2422.7|2420.2|415
1703552700000|2023-12-26 01:05:00|2423.8|2420.8|2426.3|2423.3|2426.3|2423.5|2423.4|2420.8|235
1703553000000|2023-12-26 01:10:00|2426.2|2423.2|2427|2424|2427.5|2424.6|2425.4|2423|256
1703553300000|2023-12-26 01:15:00|2426.9|2423.9|2427.3|2424.3|2427.7|2424.7|2425.9|2423.3|218
1703553600000|2023-12-26 01:20:00|2427.4|2424.4|2427.4|2424.4|2427.8|2424.8|2426.5|2423.7|155
1703553900000|2023-12-26 01:25:00|2427.5|2424.5|2428.1|2425.1|2428.2|2425.7|2427.3|2424.3|143
1703554200000|2023-12-26 01:30:00|2428|2425|2428.1|2425.1|2428.4|2425.7|2427.4|2424.7|160
1703554500000|2023-12-26 01:35:00|2428.4|2425.4|2428.4|2426.4|2429.3|2426.9|2427.6|2425.3|159
1703554800000|2023-12-26 01:40:00|2428.5|2426.5|2427.9|2425.9|2428.8|2426.6|2427.7|2425.6|133
1703555100000|2023-12-26 01:45:00|2427.8|2425.8|2429.3|2427.3|2429.6|2427.3|2427.7|2425.1|172
1703555400000|2023-12-26 01:50:00|2429.2|2427.2|2431.9|2428.9|2432|2429.2|2429|2427|288
1703555700000|2023-12-26 01:55:00|2432|2429|2434.2|2431.2|2434.6|2432.1|2430.8|2428.4|316
1703556000000|2023-12-26 02:00:00|2433.5|2431.5|2432.2|2429.2|2435.1|2432.5|2431.7|2429.2|279
1703556300000|2023-12-26 02:05:00|2432.1|2429.1|2432.6|2429.6|2432.7|2429.7|2430.9|2428.4|229
1703556600000|2023-12-26 02:10:00|2432.7|2429.7|2433.7|2430.7|2433.8|2431.2|2431.2|2428.9|218
1703556900000|2023-12-26 02:15:00|2433.6|2430.6|2432.6|2430.6|2434|2431.2|2432.4|2430|159
1703557200000|2023-12-26 02:20:00|2432.5|2430.5|2435.1|2432.1|2435.3|2432.5|2432.2|2429.7|146
1703557500000|2023-12-26 02:25:00|2435|2432|2434.1|2432.1|2435.5|2432.9|2434|2431.5|170
1703557800000|2023-12-26 02:30:00|2434.5|2431.5|2435.7|2432.7|2436.1|2433.5|2434.5|2431.5|208
1703558100000|2023-12-26 02:35:00|2435.5|2432.5|2435.1|2432.1|2435.7|2432.8|2434.1|2431.1|182
1703558400000|2023-12-26 02:40:00|2435|2432|2435.8|2432.8|2436.1|2433.4|2434.8|2431.8|159
1703558700000|2023-12-26 02:45:00|2435.9|2432.9|2435.7|2432.7|2436.4|2433.4|2435.1|2432.5|113
1703559000000|2023-12-26 02:50:00|2435.8|2432.8|2437|2434|2437.2|2434.3|2435.2|2432.2|140
1703559300000|2023-12-26 02:55:00|2437.2|2434.2|2437.1|2434.1|2437.3|2434.6|2436.1|2433.5|241
1703559600000|2023-12-26 03:00:00|2437.2|2434.2|2435.4|2432.4|2437.4|2434.4|2435.1|2432.1|177
1703559900000|2023-12-26 03:05:00|2435.6|2432.6|2437.3|2434.3|2437.8|2435.2|2434.9|2432.2|232
1703560200000|2023-12-26 03:10:00|2437.2|2434.2|2438.9|2435.9|2439.1|2436.4|2436.8|2434.2|228
1703560500000|2023-12-26 03:15:00|2439|2436|2439.4|2436.4|2439.4|2436.5|2437.8|2435.1|219
1703560800000|2023-12-26 03:20:00|2439.3|2436.3|2439.7|2436.7|2440.1|2437.3|2438.6|2435.9|213
1703561100000|2023-12-26 03:25:00|2439.8|2436.8|2439.8|2436.8|2441|2438.5|2439|2436.4|200
1703561400000|2023-12-26 03:30:00|2439.9|2436.9|2441.2|2438.2|2441.4|2438.9|2439.3|2436.9|148
1703561700000|2023-12-26 03:35:00|2441.1|2438.1|2440.8|2437.8|2441.4|2438.9|2440.1|2437.7|137
1703562000000|2023-12-26 03:40:00|2440.3|2438.3|2440.9|2437.9|2441.2|2438.6|2440.1|2437.6|95
1703562300000|2023-12-26 03:45:00|2441|2438|2440.8|2438.8|2441.6|2439.2|2440.3|2437.8|110
1703562600000|2023-12-26 03:50:00|2441|2439|2440.8|2437.8|2441.2|2439.2|2439.6|2437.2|99
1703562900000|2023-12-26 03:55:00|2440.9|2437.9|2440.1|2437.1|2441|2438.6|2439.6|2436.9|113
1703563200000|2023-12-26 04:00:00|2440|2437|2440.7|2437.7|2441.1|2438.2|2439.4|2436.9|120
1703563500000|2023-12-26 04:05:00|2440.8|2437.8|2439.4|2437.4|2440.9|2437.9|2439.3|2437|88
1703563800000|2023-12-26 04:10:00|2439.5|2437.5|2439.5|2437.5|2440.4|2437.7|2439|2436.7|93
1703564100000|2023-12-26 04:15:00|2439.6|2437.6|2440.1|2437.1|2440.7|2437.9|2439.5|2437|51
1703564400000|2023-12-26 04:20:00|2440|2437|2439.5|2436.5|2440.1|2437.1|2439.3|2436.3|63
1703564700000|2023-12-26 04:25:00|2439.4|2436.4|2439.8|2436.8|2440.1|2437.1|2439.3|2436.3|56
1703565000000|2023-12-26 04:30:00|2439.7|2436.7|2440.1|2437.1|2440.1|2437.1|2439.4|2436.4|73
1703565300000|2023-12-26 04:35:00|2440|2437|2440.6|2437.6|2440.7|2437.7|2439.9|2436.9|71
1703565600000|2023-12-26 04:40:00|2440.7|2437.7|2440.3|2437.3|2440.8|2437.8|2439.6|2436.6|75
1703565900000|2023-12-26 04:45:00|2440.2|2437.2|2440.1|2437.1|2440.4|2437.4|2439.9|2436.9|49
1703566200000|2023-12-26 04:50:00|2440.3|2437.3|2440.8|2437.8|2441.1|2438.2|2440.2|2437.2|56
1703566500000|2023-12-26 04:55:00|2440.9|2437.9|2440.7|2437.7|2441|2438|2440.7|2437.7|66
1703566800000|2023-12-26 05:00:00|2440.8|2437.8|2440.9|2437.9|2441|2438|2440.4|2437.4|52
1703567100000|2023-12-26 05:05:00|2440.7|2437.7|2440.1|2437.1|2440.9|2437.9|2439.9|2436.9|66
1703567400000|2023-12-26 05:10:00|2439.9|2436.9|2439|2436|2440.2|2437.2|2438.7|2435.7|126
1703567700000|2023-12-26 05:15:00|2438.9|2435.9|2439.2|2436.2|2439.5|2436.5|2438.8|2435.8|71
1703568000000|2023-12-26 05:20:00|2439.3|2436.3|2438.9|2435.9|2439.4|2436.4|2438.7|2435.7|82
1703568300000|2023-12-26 05:25:00|2438.8|2435.8|2439.2|2437.2|2439.5|2437.3|2438.5|2435.7|96
1703568600000|2023-12-26 05:30:00|2439|2437|2437.1|2435.1|2439|2437|2435.8|2433.8|255
1703568900000|2023-12-26 05:35:00|2437.2|2435.2|2436.6|2434.6|2438.3|2435.9|2435.9|2433.6|278
1703569200000|2023-12-26 05:40:00|2436.8|2434.8|2435.7|2433.7|2437.4|2435.1|2434.9|2432.9|279
1703569500000|2023-12-26 05:45:00|2435.6|2433.6|2435.7|2433.7|2436.4|2434.2|2435.4|2433.2|151
1703569800000|2023-12-26 05:50:00|2435.8|2433.8|2436.4|2434.4|2437.3|2434.6|2435.5|2433.3|145
1703570100000|2023-12-26 05:55:00|2436.5|2434.5|2439|2436|2439.1|2436.8|2436.2|2434.1|249
1703570400000|2023-12-26 06:00:00|2439.2|2436.2|2438.4|2435.4|2440.6|2438.4|2437.5|2434.5|234
1703570700000|2023-12-26 06:05:00|2437.9|2435.9|2439.1|2436.1|2439.6|2437.1|2437.6|2435.3|226
1703571000000|2023-12-26 06:10:00|2439.2|2436.2|2438.5|2436.5|2439.6|2437.3|2438.1|2435.7|152
1703571300000|2023-12-26 06:15:00|2438.4|2436.4|2438.6|2435.6|2439.1|2436.5|2437.7|2435.4|117
1703571600000|2023-12-26 06:20:00|2438.5|2435.5|2439.3|2437.3|2440.3|2437.7|2438.1|2435.5|175
1703571900000|2023-12-26 06:25:00|2439.4|2437.4|2440.1|2438.1|2441.5|2438.9|2439.3|2436.8|196
1703572200000|2023-12-26 06:30:00|2440.2|2438.2|2440.1|2438.1|2441.3|2438.7|2439.4|2437.1|183
1703572500000|2023-12-26 06:35:00|2440|2438|2440.2|2438.2|2441.3|2438.7|2439.6|2437.5|173
1703572800000|2023-12-26 06:40:00|2440.4|2438.4|2440.8|2437.8|2441.3|2438.9|2439.6|2437.3|195
1703573100000|2023-12-26 06:45:00|2440.4|2437.4|2441.4|2438.4|2441.7|2439|2439.3|2436.9|194
1703573400000|2023-12-26 06:50:00|2441.5|2438.5|2440.5|2437.5|2441.5|2439.1|2439.2|2436.9|176
1703573700000|2023-12-26 06:55:00|2440.1|2437.1|2439.7|2436.7|2440.7|2438.2|2439.1|2436.4|175
1703574000000|2023-12-26 07:00:00|2439.8|2436.8|2437.9|2435.9|2440.2|2437.7|2437.6|2435.1|276
1703574300000|2023-12-26 07:05:00|2438.3|2435.3|2438.3|2436.3|2439.3|2436.7|2438|2435.3|192
1703574600000|2023-12-26 07:10:00|2438.4|2435.4|2437.5|2434.5|2439.6|2437|2436.6|2434.1|232
1703574900000|2023-12-26 07:15:00|2437.8|2434.8|2437.7|2434.7|2438|2435.5|2435.9|2433.7|173
1703575200000|2023-12-26 07:20:00|2437|2435|2436.4|2434.4|2437.5|2435.3|2435.4|2433|227
1703575500000|2023-12-26 07:25:00|2436.7|2433.7|2436.3|2433.3|2436.9|2434.5|2434.7|2432.1|259
1703575800000|2023-12-26 07:30:00|2436.1|2433.1|2436.9|2433.9|2437.2|2434.4|2435.4|2433|237
1703576100000|2023-12-26 07:35:00|2436.8|2433.8|2438.3|2435.3|2439.4|2436.8|2435.8|2433.5|231
1703576400000|2023-12-26 07:40:00|2438.2|2435.2|2438.1|2436.1|2438.8|2436.3|2437.5|2434.5|154
1703576700000|2023-12-26 07:45:00|2438.2|2436.2|2438.4|2435.4|2439|2436.5|2438.1|2435.3|120
1703577000000|2023-12-26 07:50:00|2438.3|2435.3|2438.7|2435.7|2439.4|2436.7|2437|2434.7|158
1703577300000|2023-12-26 07:55:00|2438.4|2435.4|2436.5|2433.5|2438.7|2436.2|2435.7|2433.1|214
1703577600000|2023-12-26 08:00:00|2436.3|2433.3|2434.9|2432.9|2437.9|2435.4|2434.4|2431.6|363
1703577900000|2023-12-26 08:05:00|2435.3|2432.3|2435.1|2432.1|2435.9|2433.4|2434.2|2431.6|201
1703578200000|2023-12-26 08:10:00|2435.2|2432.2|2436.3|2433.3|2437.1|2434.4|2434.3|2431.7|196
1703578500000|2023-12-26 08:15:00|2435.5|2433.5|2436.5|2434.5|2437.1|2434.6|2435.5|2432.9|163
1703578800000|2023-12-26 08:20:00|2436.4|2434.4|2437.2|2434.2|2438.3|2435.5|2436.4|2433.8|142
1703579100000|2023-12-26 08:25:00|2436.9|2434.9|2438.1|2435.1|2438.4|2435.9|2436.8|2434.1|163
1703579400000|2023-12-26 08:30:00|2438.2|2435.2|2437.1|2434.1|2438.2|2435.8|2436.5|2433.7|174
1703579700000|2023-12-26 08:35:00|2436.5|2434.5|2436.3|2433.3|2437.5|2435.1|2435.5|2432.8|148
1703580000000|2023-12-26 08:40:00|2436.2|2433.2|2434.7|2431.7|2436.3|2433.9|2434.3|2431.5|157
1703580300000|2023-12-26 08:45:00|2435|2432|2433.5|2430.5|2435|2432.2|2432.9|2430.3|174
1703580600000|2023-12-26 08:50:00|2433.4|2430.4|2431.7|2429.7|2433.5|2431|2431.2|2428.7|165
1703580900000|2023-12-26 08:55:00|2432.2|2429.2|2431.3|2429.3|2432.5|2429.9|2430.9|2428.4|163
1703581200000|2023-12-26 09:00:00|2431.7|2428.7|2430.4|2427.4|2431.7|2428.7|2429.5|2427|246
1703581500000|2023-12-26 09:05:00|2430.5|2427.5|2429.9|2426.9|2430.8|2428.2|2429|2426.4|214
1703581800000|2023-12-26 09:10:00|2429.8|2426.8|2428.9|2426.9|2430.4|2427.9|2428.9|2426.3|134
1703582100000|2023-12-26 09:15:00|2429|2426|2428.8|2426.8|2429.2|2426.8|2428.3|2425.6|105
1703582400000|2023-12-26 09:20:00|2428.7|2426.7|2428.5|2426.5|2429.7|2427.5|2428.3|2425.7|106
1703582700000|2023-12-26 09:25:00|2428.4|2426.4|2429.4|2426.4|2430|2427.5|2428|2425.3|138
1703583000000|2023-12-26 09:30:00|2429.3|2426.3|2428.4|2426.4|2429.4|2427|2428.3|2425.8|162
1703583300000|2023-12-26 09:35:00|2428.2|2426.2|2428.3|2426.3|2429.5|2427|2428|2425.6|117
1703583600000|2023-12-26 09:40:00|2428.2|2426.2|2428.8|2425.8|2429.8|2427.5|2428|2425.6|123
1703583900000|2023-12-26 09:45:00|2428.7|2425.7|2428.4|2425.4|2428.9|2426.2|2427.3|2424.4|183
1703584200000|2023-12-26 09:50:00|2428.3|2425.3|2429.2|2426.2|2430.3|2427.9|2427.9|2425.2|129
1703584500000|2023-12-26 09:55:00|2429|2426|2428.6|2426.6|2429.5|2427|2428.4|2425.7|92
1703584800000|2023-12-26 10:00:00|2428.5|2426.5|2428.9|2425.9|2429|2426.5|2428|2425.5|76
1703585100000|2023-12-26 10:05:00|2428.8|2425.8|2429.4|2426.4|2429.5|2426.8|2428.2|2425.6|98
1703585400000|2023-12-26 10:10:00|2429.5|2426.5|2430.3|2427.3|2430.6|2427.6|2429.2|2426.5|113
1703585700000|2023-12-26 10:15:00|2430.4|2427.4|2430.8|2427.8|2431.4|2428.4|2430.3|2427.3|104
1703586000000|2023-12-26 10:20:00|2430.9|2427.9|2431.6|2428.6|2431.7|2429.4|2430.3|2427.7|70
1703586300000|2023-12-26 10:25:00|2431.7|2428.7|2430.9|2427.9|2431.7|2428.7|2430.2|2427.5|69
1703586600000|2023-12-26 10:30:00|2431|2428|2430.2|2428.2|2431.2|2428.7|2429.8|2427.3|88
1703586900000|2023-12-26 10:35:00|2430.3|2428.3|2430|2428|2430.7|2428.6|2429.9|2427.3|62
1703587200000|2023-12-26 10:40:00|2430.1|2428.1|2431.7|2428.7|2431.8|2429.4|2430.1|2427.6|78
1703587500000|2023-12-26 10:45:00|2431.6|2428.6|2432.1|2430.1|2432.8|2430.4|2431|2428.5|130
1703587800000|2023-12-26 10:50:00|2432.2|2430.2|2433.3|2430.3|2433.6|2430.9|2431.8|2429.4|125
1703588100000|2023-12-26 10:55:00|2433.4|2430.4|2434.3|2431.3|2434.6|2431.9|2432.8|2430.2|141
1703588400000|2023-12-26 11:00:00|2434.2|2431.2|2435.4|2433.4|2435.9|2433.5|2433.6|2430.8|156
1703588700000|2023-12-26 11:05:00|2435.3|2433.3|2435|2433|2436.4|2433.9|2434|2431.4|153
1703589000000|2023-12-26 11:10:00|2435.1|2433.1|2436.7|2433.7|2436.9|2434.5|2435|2432.5|100
1703589300000|2023-12-26 11:15:00|2436.8|2433.8|2437.2|2435.2|2437.6|2435.2|2436.3|2433.7|109
1703589600000|2023-12-26 11:20:00|2437.1|2435.1|2437.3|2435.3|2438.2|2436|2436.6|2434.2|162
1703589900000|2023-12-26 11:25:00|2437.4|2435.4|2438.8|2436.8|2439.5|2437.3|2437.4|2434.7|176
1703590200000|2023-12-26 11:30:00|2438.7|2436.7|2439.5|2437.5|2441.6|2439.1|2438.7|2436.5|201
1703590500000|2023-12-26 11:35:00|2439.9|2437.9|2441.3|2438.3|2441.4|2438.9|2439.6|2437.2|183
1703590800000|2023-12-26 11:40:00|2441.2|2438.2|2439.9|2437.9|2441.6|2438.9|2439.3|2436.7|133
1703591100000|2023-12-26 11:45:00|2439.8|2437.8|2439|2436|2440.3|2438.1|2438.4|2435.9|126
1703591400000|2023-12-26 11:50:00|2439.1|2436.1|2437.7|2434.7|2439.8|2437.1|2437.7|2434.7|104
1703591700000|2023-12-26 11:55:00|2437.8|2434.8|2438.3|2435.3|2438.8|2435.8|2437.5|2434.5|97
1703592000000|2023-12-26 12:00:00|2438.2|2435.2|2437.7|2434.7|2438.3|2435.3|2436.7|2433.7|126
1703592300000|2023-12-26 12:05:00|2437.6|2434.6|2438.3|2435.3|2438.4|2435.4|2437.2|2434.2|86
1703592600000|2023-12-26 12:10:00|2438.1|2435.1|2437.9|2434.9|2438.7|2435.7|2437.6|2434.6|98
1703592900000|2023-12-26 12:15:00|2438.1|2435.1|2437.7|2434.7|2438.8|2436.3|2437.3|2434.6|138
1703593200000|2023-12-26 12:20:00|2437.6|2434.6|2437.9|2434.9|2438.8|2436.1|2437.2|2434.3|137
1703593500000|2023-12-26 12:25:00|2437.8|2434.8|2439|2436|2439.4|2436.9|2437.6|2434.8|104
1703593800000|2023-12-26 12:30:00|2438.9|2435.9|2438.6|2435.6|2439.2|2436.8|2437.3|2434.8|168
1703594100000|2023-12-26 12:35:00|2438.5|2435.5|2438.7|2435.7|2439.1|2436.6|2437.6|2434.9|145
1703594400000|2023-12-26 12:40:00|2438.3|2436.3|2437.3|2435.3|2438.6|2436.3|2436|2433.5|222
1703594700000|2023-12-26 12:45:00|2437.6|2434.6|2437.2|2435.2|2438.4|2435.6|2436.1|2433.6|191
1703595000000|2023-12-26 12:50:00|2437.3|2435.3|2437.3|2435.3|2438.4|2436|2437.2|2434.6|135
1703595300000|2023-12-26 12:55:00|2437.2|2435.2|2437.6|2435.6|2438.7|2436.4|2436.7|2434.3|244
1703595600000|2023-12-26 13:00:00|2437.5|2435.5|2436.6|2434.6|2438.5|2436.1|2436.3|2433.6|534
1703595900000|2023-12-26 13:05:00|2436.7|2434.7|2437.6|2435.6|2439|2436.4|2436|2433.5|395
1703596200000|2023-12-26 13:10:00|2438.3|2435.3|2436|2433|2439.1|2436.7|2435.5|2432.9|484
1703596500000|2023-12-26 13:15:00|2435.9|2432.9|2438.9|2435.9|2439.7|2437.1|2434.7|2432.1|508
1703596800000|2023-12-26 13:20:00|2438.8|2435.8|2442|2440|2442.8|2440.5|2438.4|2435.7|621
1703597100000|2023-12-26 13:25:00|2442.1|2440.1|2438.5|2435.5|2443.3|2440.7|2438.1|2435.3|443
1703597400000|2023-12-26 13:30:00|2438.3|2435.3|2433.3|2430.3|2439.8|2437.1|2431.3|2429|512
1703597700000|2023-12-26 13:35:00|2432.7|2430.7|2430.8|2428.8|2433.3|2430.8|2429.4|2426.8|399
1703598000000|2023-12-26 13:40:00|2431|2428|2429.3|2426.3|2431.3|2428.9|2428.2|2425.7|347
1703598300000|2023-12-26 13:45:00|2429.4|2426.4|2427|2425|2429.5|2427.1|2426.7|2424.3|354
1703598600000|2023-12-26 13:50:00|2427.1|2425.1|2426.9|2423.9|2427.8|2425.3|2424.8|2422.3|338
1703598900000|2023-12-26 13:55:00|2426.7|2423.7|2426|2423|2427.4|2424.8|2425.7|2422.9|386
1703599200000|2023-12-26 14:00:00|2426.2|2423.2|2427.2|2424.2|2427.4|2425|2424|2421.4|416
1703599500000|2023-12-26 14:05:00|2427.3|2424.3|2425.8|2423.8|2428|2425.3|2425.4|2422.5|315
1703599800000|2023-12-26 14:10:00|2425.9|2423.9|2428.4|2426.4|2429.4|2426.8|2425.3|2422.8|291
1703600100000|2023-12-26 14:15:00|2428.3|2426.3|2428.4|2425.4|2430.4|2427.9|2427.5|2424.5|330
1703600400000|2023-12-26 14:20:00|2428.3|2425.3|2428.8|2426.8|2429.5|2427|2427.4|2425|239
1703600700000|2023-12-26 14:25:00|2428.9|2426.9|2426|2424|2431.4|2429|2425.5|2423.5|287
1703601000000|2023-12-26 14:30:00|2425.6|2423.6|2423.2|2421.2|2427.1|2424.6|2422.8|2420.7|480
1703601300000|2023-12-26 14:35:00|2422.7|2420.7|2411|2409|2422.7|2420.7|2407.8|2405.8|988
1703601600000|2023-12-26 14:40:00|2410.8|2408.8|2413.8|2410.8|2417.6|2415.1|2407.5|2404.7|829
1703601900000|2023-12-26 14:45:00|2413.9|2410.9|2411.5|2409.5|2414.9|2412.6|2411.2|2408.8|649
1703602200000|2023-12-26 14:50:00|2411.4|2409.4|2415.5|2413.5|2416.8|2414.6|2410.7|2408.1|505
1703602500000|2023-12-26 14:55:00|2415.7|2413.7|2416.5|2414.5|2418|2416|2414.4|2412.2|523
1703602800000|2023-12-26 15:00:00|2416.6|2414.6|2419|2417|2420.6|2418.2|2415.9|2413.4|493
1703603100000|2023-12-26 15:05:00|2419.1|2417.1|2424.1|2422.1|2426.7|2424.4|2419.1|2417.1|517
1703603400000|2023-12-26 15:10:00|2424|2422|2422.1|2420.1|2425.3|2423.2|2420.6|2418.6|352
1703603700000|2023-12-26 15:15:00|2422|2420|2423.5|2421.5|2425.1|2423.1|2421.5|2419|376
1703604000000|2023-12-26 15:20:00|2423.4|2421.4|2421.2|2419.2|2424.5|2422.3|2421.2|2419.2|271
1703604300000|2023-12-26 15:25:00|2420.4|2418.4|2419.7|2417.7|2422.4|2420.1|2418.4|2416.1|310
1703604600000|2023-12-26 15:30:00|2419.8|2417.8|2419.2|2417.2|2422.9|2420.6|2418.6|2416.3|562
1703604900000|2023-12-26 15:35:00|2419.4|2417.4|2419.5|2417.5|2421.4|2418.8|2419|2416.6|472
1703605200000|2023-12-26 15:40:00|2419.7|2417.7|2419.5|2417.5|2422|2420|2418.7|2416.4|396
1703605500000|2023-12-26 15:45:00|2419.4|2417.4|2421.9|2419.9|2422.9|2420.4|2418.9|2416.7|408
1703605800000|2023-12-26 15:50:00|2422|2420|2421.2|2418.2|2423.1|2420.5|2420.3|2418.1|382
1703606100000|2023-12-26 15:55:00|2420.7|2418.7|2419.4|2417.4|2421.2|2418.7|2419.1|2417.1|290
1703606400000|2023-12-26 16:00:00|2419.5|2417.5|2419.4|2417.4|2421.1|2419.1|2418.9|2416.9|301
1703606700000|2023-12-26 16:05:00|2419.5|2417.5|2419.9|2417.9|2422.1|2420.1|2419.2|2417.2|275
1703607000000|2023-12-26 16:10:00|2420|2418|2420.5|2418.5|2420.8|2418.8|2419.5|2417.5|199
1703607300000|2023-12-26 16:15:00|2420.4|2418.4|2420.9|2418.9|2422.2|2419.8|2419.7|2417.7|322
1703607600000|2023-12-26 16:20:00|2421|2419|2420.9|2418.9|2421.5|2419.5|2419.9|2417.9|324
1703607900000|2023-12-26 16:25:00|2420.6|2418.6|2421.7|2419.7|2423.3|2421.3|2420.4|2418.4|264
1703608200000|2023-12-26 16:30:00|2421.9|2419.9|2423.5|2421.5|2424.3|2422.3|2421.9|2419.9|230
1703608500000|2023-12-26 16:35:00|2423.4|2421.4|2422|2420|2423.7|2421.7|2422|2420|184
1703608800000|2023-12-26 16:40:00|2422.4|2420.4|2421.6|2419.6|2423.6|2421.6|2421.4|2419.4|191
1703609100000|2023-12-26 16:45:00|2421.8|2419.8|2420.5|2418.5|2423.2|2421.2|2420.5|2418.5|193
1703609400000|2023-12-26 16:50:00|2420.1|2418.1|2424.1|2422.1|2424.5|2422.5|2420.1|2417.6|205
1703609700000|2023-12-26 16:55:00|2424.2|2422.2|2424.5|2422.5|2426|2424|2424|2422|231
1703610000000|2023-12-26 17:00:00|2424.6|2422.6|2423.1|2421.1|2424.8|2422.8|2422.7|2420.7|210
1703610300000|2023-12-26 17:05:00|2423.2|2421.2|2424.4|2422.4|2424.8|2422.8|2422.9|2420.9|172
1703610600000|2023-12-26 17:10:00|2424.2|2422.2|2424.6|2422.6|2425.2|2423.2|2424.1|2422.1|152
1703610900000|2023-12-26 17:15:00|2424.5|2422.5|2425.5|2423.5|2426.2|2424.2|2424.4|2422.4|178
1703611200000|2023-12-26 17:20:00|2425.6|2423.6|2423.8|2421.8|2425.8|2423.8|2423.5|2421.2|186
1703611500000|2023-12-26 17:25:00|2423.9|2421.9|2423.5|2421.5|2424.6|2422.6|2423.2|2420.8|139
1703611800000|2023-12-26 17:30:00|2423.4|2421.4|2421.3|2419.3|2423.6|2421.6|2421|2418.5|214
1703612100000|2023-12-26 17:35:00|2421.4|2419.4|2420.2|2418.2|2422.1|2419.6|2420|2417.6|196
1703612400000|2023-12-26 17:40:00|2420.6|2418.6|2420.8|2418.8|2422.3|2420|2420.2|2417.8|194
1703612700000|2023-12-26 17:45:00|2420.5|2418.5|2420|2418|2421.7|2419.2|2419.8|2417.5|219
1703613000000|2023-12-26 17:50:00|2419.9|2417.9|2420.6|2418.6|2421.5|2419.1|2419.9|2417.9|206
1703613300000|2023-12-26 17:55:00|2420.5|2418.5|2419.1|2417.1|2421.3|2419|2418.6|2416.5|213
1703613600000|2023-12-26 18:00:00|2419|2417|2418.9|2415.9|2420.3|2417.7|2418.1|2415.8|341
1703613900000|2023-12-26 18:05:00|2418.8|2415.8|2418.7|2416.7|2419.8|2417.8|2417.9|2415.2|275
1703614200000|2023-12-26 18:10:00|2418.2|2416.2|2414.4|2412.4|2418.5|2416.5|2414.4|2412.4|265
1703614500000|2023-12-26 18:15:00|2414.6|2412.6|2412.7|2410.7|2414.6|2412.6|2411.9|2409.9|273
1703614800000|2023-12-26 18:20:00|2412.8|2410.8|2415.5|2413.5|2415.5|2413.5|2410.7|2408.7|253
1703615100000|2023-12-26 18:25:00|2415.7|2413.7|2417|2415|2417|2415|2414.5|2412.5|267
1703615400000|2023-12-26 18:30:00|2416.9|2414.9|2419.8|2417.8|2420|2418|2416.3|2414.3|248
1703615700000|2023-12-26 18:35:00|2419.9|2417.9|2418.5|2416.5|2420|2418|2418.1|2416.1|230
1703616000000|2023-12-26 18:40:00|2418.4|2416.4|2418.8|2416.8|2419.4|2417.4|2417.3|2415.3|196
1703616300000|2023-12-26 18:45:00|2418.7|2416.7|2417.6|2415.6|2419.5|2417.5|2417.5|2415.5|205
1703616600000|2023-12-26 18:50:00|2417.5|2415.5|2417.5|2415.5|2418.1|2416.1|2416.5|2414.5|183
1703616900000|2023-12-26 18:55:00|2417.6|2415.6|2418.4|2416.4|2418.4|2416.4|2417.2|2415.2|128
1703617200000|2023-12-26 19:00:00|2418.5|2416.5|2421.6|2419.6|2422|2420|2418.3|2416.3|148
1703617500000|2023-12-26 19:05:00|2421.7|2419.7|2422.2|2420.2|2422.5|2420.5|2421.1|2419.1|152
1703617800000|2023-12-26 19:10:00|2422.3|2420.3|2421.7|2419.7|2422.9|2420.8|2421.7|2419.7|139
1703618100000|2023-12-26 19:15:00|2421.8|2419.8|2423.1|2421.1|2423.4|2421.4|2421.7|2419.7|134
1703618400000|2023-12-26 19:20:00|2423|2421|2422.5|2420.5|2423.3|2421.3|2422.3|2420.3|207
1703618700000|2023-12-26 19:25:00|2422.6|2420.6|2422|2420|2423.1|2420.7|2421.8|2419.6|185
1703619000000|2023-12-26 19:30:00|2421.9|2419.9|2421.7|2419.7|2422.2|2420.2|2420.7|2418.7|213
1703619300000|2023-12-26 19:35:00|2421.6|2419.6|2421.1|2419.1|2421.9|2419.9|2420.9|2418.9|231
1703619600000|2023-12-26 19:40:00|2421.2|2419.2|2420.7|2418.7|2422|2420|2420.7|2418.7|205
1703619900000|2023-12-26 19:45:00|2420.9|2418.9|2422.6|2420.6|2422.7|2420.7|2420.7|2418.7|244
1703620200000|2023-12-26 19:50:00|2422.4|2420.4|2423.1|2421.1|2423.3|2421.1|2422.3|2420.3|224
1703620500000|2023-12-26 19:55:00|2423|2421|2422.5|2420.5|2423.2|2421.2|2422.2|2420.2|225
1703620800000|2023-12-26 20:00:00|2422.6|2420.6|2423.5|2421.5|2423.6|2421.6|2422.2|2420.2|187
1703621100000|2023-12-26 20:05:00|2423.3|2421.3|2423.9|2421.9|2424.9|2422.9|2423.3|2421.3|227
1703621400000|2023-12-26 20:10:00|2424|2422|2423.1|2421.1|2424.4|2422.4|2422.9|2420.9|270
1703621700000|2023-12-26 20:15:00|2423|2421|2422.1|2420.1|2423|2421|2421.7|2419.7|163
1703622000000|2023-12-26 20:20:00|2422.3|2420.3|2422.3|2420.3|2422.8|2420.8|2421.8|2419.8|181
1703622300000|2023-12-26 20:25:00|2422.6|2420.6|2422.6|2420.6|2422.7|2420.7|2421.8|2419.8|149
1703622600000|2023-12-26 20:30:00|2422.4|2420.4|2423.5|2421.5|2423.6|2421.6|2421.8|2419.8|185
1703622900000|2023-12-26 20:35:00|2423.4|2421.4|2424|2422|2425.8|2423.3|2423.3|2421|299
1703623200000|2023-12-26 20:40:00|2424.3|2422.3|2425.5|2423.5|2425.9|2423.9|2423.9|2421.9|230
1703623500000|2023-12-26 20:45:00|2425.4|2423.4|2426.5|2424.5|2426.7|2424.7|2425.4|2423.2|197
1703623800000|2023-12-26 20:50:00|2426.6|2424.6|2425.9|2423.9|2426.6|2424.6|2424.8|2422.8|197
1703624100000|2023-12-26 20:55:00|2425.8|2423.8|2427.3|2425.3|2427.9|2425.9|2425.4|2423.4|237
1703624400000|2023-12-26 21:00:00|2427.1|2425.1|2424.9|2422.9|2427.3|2425.2|2424.9|2422.9|182
1703624700000|2023-12-26 21:05:00|2424.8|2422.8|2424.5|2422.5|2425.2|2423|2424.2|2421.9|94
1703625000000|2023-12-26 21:10:00|2424.6|2422.6|2424.7|2422.7|2425.3|2422.8|2424.3|2421.4|82
1703625300000|2023-12-26 21:15:00|2424.8|2422.8|2425.8|2422.8|2426.2|2424|2424.5|2422.4|111
1703625600000|2023-12-26 21:20:00|2425.6|2422.6|2425.2|2423.2|2426.7|2424.3|2424.9|2422.6|106
1703625900000|2023-12-26 21:25:00|2425.3|2423.3|2424.8|2422.8|2425.3|2423.3|2424.2|2421.4|114
1703626200000|2023-12-26 21:30:00|2424.7|2422.7|2423.7|2420.7|2425.4|2422.8|2423|2420|117
1703626500000|2023-12-26 21:35:00|2423.1|2420.1|2423.9|2420.9|2424.5|2422|2423.1|2420.1|107
1703626800000|2023-12-26 21:40:00|2423.1|2420.1|2422.5|2419.5|2424.3|2421.8|2422.5|2419.5|110
1703627100000|2023-12-26 21:45:00|2423.1|2420.1|2423.6|2420.6|2423.8|2421.3|2422.2|2419.2|100
1703627400000|2023-12-26 21:50:00|2423.5|2420.5|2424.6|2421.6|2424.8|2422.3|2422.1|2419.1|112
1703627700000|2023-12-26 21:55:00|2424|2421|2424.4|2421.4|2424.8|2422.5|2422|2419|126
1703631600000|2023-12-26 23:00:00|2424.9|2421.9|2424.1|2421.1|2425.2|2421.9|2422.7|2419.7|102
1703631900000|2023-12-26 23:05:00|2424.3|2421.3|2425|2422|2425.4|2422.4|2424|2421|76
1703632200000|2023-12-26 23:10:00|2425.1|2422.1|2422.7|2419.7|2425.4|2422.4|2422.3|2419.3|115
1703632500000|2023-12-26 23:15:00|2422.9|2419.9|2422.3|2419.3|2423.5|2420.5|2422.2|2419.2|106
1703632800000|2023-12-26 23:20:00|2422.2|2419.2|2421.9|2418.9|2422.4|2419.4|2421.4|2418.4|78
1703633100000|2023-12-26 23:25:00|2421.7|2418.7|2421.9|2418.9|2422|2419|2421.6|2418.6|50
1703633400000|2023-12-26 23:30:00|2421.8|2418.8|2420.8|2417.8|2422|2419|2420.8|2417.8|76
1703633700000|2023-12-26 23:35:00|2421|2418|2421|2418|2421.4|2418.4|2420.5|2417.5|78
1703634000000|2023-12-26 23:40:00|2421.3|2418.3|2421.3|2418.3|2421.4|2418.7|2420.4|2417.5|77
1703634300000|2023-12-26 23:45:00|2421|2418|2421.3|2418.3|2421.5|2418.5|2420.6|2417.6|82
1703634600000|2023-12-26 23:50:00|2421.2|2418.2|2421.3|2418.3|2421.7|2418.7|2420.5|2417.5|145
1703634900000|2023-12-26 23:55:00|2421.4|2418.4|2421.2|2418.2|2421.6|2418.6|2421.1|2418.1|49
1703635200000|2023-12-27 00:00:00|2421.3|2418.3|2422.2|2419.2|2422.5|2419.5|2421.2|2418.2|122
1703635500000|2023-12-27 00:05:00|2421.9|2418.9|2420.5|2417.5|2422.2|2419.2|2419.9|2416.9|132
1703635800000|2023-12-27 00:10:00|2420.6|2417.6|2420.3|2417.3|2420.9|2417.9|2419.4|2416.4|189
1703636100000|2023-12-27 00:15:00|2420.5|2417.5|2421.7|2418.7|2421.9|2419.1|2420.3|2417.3|208
1703636400000|2023-12-27 00:20:00|2421.8|2418.8|2421.4|2418.4|2422.2|2419.5|2420.6|2418.2|148
1703636700000|2023-12-27 00:25:00|2421.3|2418.3|2421.8|2419.8|2422.2|2419.8|2420.9|2418.2|138
1703637000000|2023-12-27 00:30:00|2422.3|2419.3|2423.5|2420.5|2423.9|2421.2|2421.7|2418.7|175
1703637300000|2023-12-27 00:35:00|2423.4|2420.4|2422.6|2419.6|2423.8|2421|2422.4|2419.4|138
1703637600000|2023-12-27 00:40:00|2422.2|2419.2|2421.6|2418.6|2422.7|2419.7|2421|2418|121
1703637900000|2023-12-27 00:45:00|2421.7|2418.7|2421.1|2419.1|2422.2|2419.4|2420.9|2418.3|101
1703638200000|2023-12-27 00:50:00|2421.2|2419.2|2422.7|2419.7|2422.7|2420|2421.2|2418.6|122
1703638500000|2023-12-27 00:55:00|2422.8|2419.8|2422.8|2419.8|2423.8|2420.8|2421.9|2419.4|157
1703638800000|2023-12-27 01:00:00|2422.3|2419.3|2423.7|2421.7|2424.5|2422.3|2421.6|2418.6|370
1703639100000|2023-12-27 01:05:00|2423.8|2421.8|2425.4|2422.4|2425.8|2423.4|2422.7|2420.1|283
1703639400000|2023-12-27 01:10:00|2425.3|2422.3|2425.8|2423.8|2426.8|2424.4|2424.6|2422.3|296
1703639700000|2023-12-27 01:15:00|2425.9|2423.9|2424.9|2422.9|2426.4|2424.2|2424.3|2422.1|265
1703640000000|2023-12-27 01:20:00|2425|2423|2426.5|2423.5|2426.9|2424.4|2424.9|2422.5|252
1703640300000|2023-12-27 01:25:00|2426.4|2423.4|2427.4|2424.4|2428.1|2425.1|2425.4|2422.8|249
1703640600000|2023-12-27 01:30:00|2427.3|2424.3|2429.7|2426.7|2429.7|2427.2|2426.8|2423.8|312
1703640900000|2023-12-27 01:35:00|2429.6|2426.6|2428.6|2425.6|2430.2|2427.6|2428|2425|313
1703641200000|2023-12-27 01:40:00|2428.7|2425.7|2427.8|2424.8|2428.7|2425.7|2426.4|2423.4|224
1703641500000|2023-12-27 01:45:00|2427.9|2424.9|2427.7|2424.7|2427.9|2425.3|2426.4|2423.5|206
1703641800000|2023-12-27 01:50:00|2427.6|2424.6|2429|2426|2429.1|2426.3|2427.3|2424.3|182
1703642100000|2023-12-27 01:55:00|2429.1|2426.1|2428.8|2425.8|2430.3|2427.8|2428.3|2425.8|182
1703642400000|2023-12-27 02:00:00|2428.4|2426.4|2429.7|2426.7|2430|2427.5|2428.3|2425.3|184
1703642700000|2023-12-27 02:05:00|2429.6|2426.6|2429.7|2426.7|2430|2427|2428.9|2425.9|144
1703643000000|2023-12-27 02:10:00|2429.8|2426.8|2427.7|2424.7|2430.2|2427.8|2427.5|2424.5|212
1703643300000|2023-12-27 02:15:00|2427.6|2424.6|2426.1|2423.1|2427.6|2425.2|2424.9|2422.3|242
1703643600000|2023-12-27 02:20:00|2426.2|2423.2|2426.9|2423.9|2427.3|2424.8|2425.5|2423.1|223
1703643900000|2023-12-27 02:25:00|2426.7|2423.7|2426.6|2423.6|2427.2|2424.8|2425.4|2423.2|137
1703644200000|2023-12-27 02:30:00|2426.7|2423.7|2425.7|2422.7|2426.8|2424.1|2425.2|2422.7|225
1703644500000|2023-12-27 02:35:00|2425.2|2423.2|2424.7|2422.7|2425.6|2423.3|2424.3|2421.7|178
1703644800000|2023-12-27 02:40:00|2424.6|2422.6|2424.9|2421.9|2425.5|2423.2|2423.8|2421.4|185
1703645100000|2023-12-27 02:45:00|2424.8|2421.8|2423.7|2420.7|2424.9|2421.9|2422.7|2420.3|193
1703645400000|2023-12-27 02:50:00|2423.6|2420.6|2423.9|2420.9|2425.3|2422.8|2423.5|2420.6|218
1703645700000|2023-12-27 02:55:00|2424|2421|2424.6|2421.6|2425|2422.3|2423.1|2420.7|247
1703646000000|2023-12-27 03:00:00|2424.7|2421.7|2423.5|2420.5|2425.3|2422.6|2422.9|2420|215
1703646300000|2023-12-27 03:05:00|2423.4|2420.4|2424|2421|2424.2|2421.2|2422.8|2419.8|122
1703646600000|2023-12-27 03:10:00|2423.9|2420.9|2423.1|2420.1|2424.2|2421.2|2423.1|2420.1|108
1703646900000|2023-12-27 03:15:00|2423|2420|2423.7|2420.7|2423.8|2420.8|2422.9|2419.9|103
1703647200000|2023-12-27 03:20:00|2423.6|2420.6|2425|2422|2425.1|2422.1|2423.6|2420.6|128
1703647500000|2023-12-27 03:25:00|2425.2|2422.2|2426.1|2423.1|2427.2|2424.3|2425.1|2422.1|246
1703647800000|2023-12-27 03:30:00|2426.2|2423.2|2424.8|2421.8|2426.5|2423.5|2424.5|2421.6|149
1703648100000|2023-12-27 03:35:00|2424.6|2421.6|2423.9|2420.9|2425|2422|2423.7|2420.7|96
1703648400000|2023-12-27 03:40:00|2423.8|2420.8|2424.4|2421.4|2424.7|2421.8|2423.7|2420.7|100
1703648700000|2023-12-27 03:45:00|2424.3|2421.3|2423.1|2420.1|2424.4|2421.4|2422.4|2419.8|169
1703649000000|2023-12-27 03:50:00|2423|2420|2423.1|2420.1|2423.3|2420.6|2422.1|2419.6|85
1703649300000|2023-12-27 03:55:00|2423.2|2420.2|2421.6|2418.6|2423.3|2420.6|2421.3|2418.3|95
1703649600000|2023-12-27 04:00:00|2421.5|2418.5|2421.7|2418.7|2422.1|2419.4|2421|2418.1|92
1703649900000|2023-12-27 04:05:00|2421.6|2418.6|2421.3|2418.3|2421.8|2419.2|2420.8|2417.8|67
1703650200000|2023-12-27 04:10:00|2421.2|2418.2|2421.5|2418.5|2422.7|2419.7|2421.1|2418.2|130
1703650500000|2023-12-27 04:15:00|2421.7|2418.7|2422.3|2419.3|2422.4|2419.4|2421.2|2418.5|102
1703650800000|2023-12-27 04:20:00|2422.4|2419.4|2422.6|2419.6|2422.7|2420.1|2421.7|2418.7|57
1703651100000|2023-12-27 04:25:00|2422.7|2419.7|2421.2|2419.2|2422.9|2420.1|2421.2|2418.7|95
1703651400000|2023-12-27 04:30:00|2421.3|2419.3|2421.1|2418.1|2422.3|2419.6|2421.1|2418.1|110
1703651700000|2023-12-27 04:35:00|2421.2|2418.2|2421.5|2418.5|2421.7|2418.9|2420.6|2418|94
1703652000000|2023-12-27 04:40:00|2421.4|2418.4|2421|2418|2421.4|2418.4|2420.2|2417.6|67
1703652300000|2023-12-27 04:45:00|2420.8|2417.8|2420.1|2417.1|2420.8|2418.2|2419.4|2416.8|65
1703652600000|2023-12-27 04:50:00|2420.2|2417.2|2420.6|2417.6|2421|2418.2|2419.6|2417.1|84
1703652900000|2023-12-27 04:55:00|2420.8|2417.8|2421.9|2418.9|2422.5|2419.6|2420.4|2417.8|147
1703653200000|2023-12-27 05:00:00|2422.1|2419.1|2421.9|2418.9|2422.5|2419.7|2421.4|2418.8|161
1703653500000|2023-12-27 05:05:00|2422|2419|2421.3|2418.3|2422.2|2419.6|2420.5|2418|103
1703653800000|2023-12-27 05:10:00|2421.2|2418.2|2421.7|2418.7|2422.1|2419.3|2420.6|2418.1|171
1703654100000|2023-12-27 05:15:00|2421.4|2418.4|2420.1|2417.1|2421.5|2418.5|2419.3|2416.4|116
1703654400000|2023-12-27 05:20:00|2420|2417|2419.3|2417.3|2420.1|2417.5|2418.6|2416|143
1703654700000|2023-12-27 05:25:00|2419.4|2417.4|2418.8|2415.8|2420|2417.4|2418.6|2415.7|145
1703655000000|2023-12-27 05:30:00|2418.9|2415.9|2417.3|2414.3|2420.4|2417.6|2416.5|2413.9|365
1703655300000|2023-12-27 05:35:00|2417.2|2414.2|2416|2414|2417.4|2414.7|2415.5|2412.7|254
1703655600000|2023-12-27 05:40:00|2416.7|2413.7|2417.9|2414.9|2418.1|2415.3|2416.3|2413.7|270
1703655900000|2023-12-27 05:45:00|2417.5|2414.5|2418|2415|2418.3|2415.6|2416.7|2414.1|177
1703656200000|2023-12-27 05:50:00|2417.7|2414.7|2419.6|2417.6|2420.6|2417.8|2416.9|2414.2|217
1703656500000|2023-12-27 05:55:00|2420.3|2417.3|2419.4|2416.4|2421.1|2418.4|2418.8|2415.8|213
1703656800000|2023-12-27 06:00:00|2419.3|2416.3|2416|2413|2420.4|2417.6|2415.3|2412.6|309
1703657100000|2023-12-27 06:05:00|2416.1|2413.1|2416.8|2413.8|2417.2|2414.7|2415.4|2412.6|219
1703657400000|2023-12-27 06:10:00|2416.9|2413.9|2416.6|2413.6|2417.2|2414.7|2414.9|2412.3|213
1703657700000|2023-12-27 06:15:00|2416.8|2413.8|2416.6|2413.6|2417.4|2414.6|2415.4|2412.7|289
1703658000000|2023-12-27 06:20:00|2416.7|2413.7|2419.3|2416.3|2420.4|2417.7|2416|2413.6|278
1703658300000|2023-12-27 06:25:00|2419.4|2416.4|2419.4|2416.4|2420.2|2417.5|2418.4|2416|266
1703658600000|2023-12-27 06:30:00|2419.5|2416.5|2419|2416|2420.7|2418.2|2418.9|2415.9|255
1703658900000|2023-12-27 06:35:00|2418.6|2416.6|2418.7|2415.7|2419.6|2417.1|2418|2415|255
1703659200000|2023-12-27 06:40:00|2418.6|2415.6|2418.7|2415.7|2419.7|2416.7|2418.5|2415.5|166
1703659500000|2023-12-27 06:45:00|2418.5|2415.5|2418.1|2415.1|2419.1|2416.6|2416.4|2413.4|277
1703659800000|2023-12-27 06:50:00|2418|2415|2417.8|2414.8|2418.5|2415.5|2416.9|2414.1|179
1703660100000|2023-12-27 06:55:00|2417.9|2414.9|2416.4|2413.4|2418|2415|2415.8|2413.3|239
1703660400000|2023-12-27 07:00:00|2416.5|2413.5|2418.3|2415.3|2419.4|2416.7|2415.1|2412.1|248
1703660700000|2023-12-27 07:05:00|2418.4|2415.4|2415.7|2412.7|2419|2416|2415.6|2412.6|216
1703661000000|2023-12-27 07:10:00|2415.5|2412.5|2415.5|2412.5|2416.5|2413.6|2414.7|2412|308
1703661300000|2023-12-27 07:15:00|2415.6|2412.6|2414.1|2411.1|2416.9|2414.5|2413.9|2411|304
1703661600000|2023-12-27 07:20:00|2414|2411|2415.1|2412.1|2415.6|2412.6|2413.8|2410.8|224
1703661900000|2023-12-27 07:25:00|2415.3|2412.3|2413.5|2410.5|2416|2413|2412.8|2410.3|290
1703662200000|2023-12-27 07:30:00|2413.6|2410.6|2413.5|2410.5|2413.9|2411.5|2411.5|2408.9|279
1703662500000|2023-12-27 07:35:00|2413.4|2410.4|2412.6|2409.6|2415.5|2413|2412|2409.4|241
1703662800000|2023-12-27 07:40:00|2412.5|2409.5|2413.7|2410.7|2414|2411.5|2412|2409.4|267
1703663100000|2023-12-27 07:45:00|2413.5|2410.5|2413.4|2410.4|2414.1|2411.2|2412|2409.5|194
1703663400000|2023-12-27 07:50:00|2413.5|2410.5|2413.5|2410.5|2414.4|2411.6|2412.3|2409.8|272
1703663700000|2023-12-27 07:55:00|2413.4|2410.4|2412.7|2410.7|2414.3|2411.7|2411.7|2409.2|283
1703664000000|2023-12-27 08:00:00|2413.1|2411.1|2413.5|2410.5|2414.2|2411.5|2411.3|2408.7|510
1703664300000|2023-12-27 08:05:00|2413.6|2410.6|2419|2416|2419|2416|2413.2|2410.6|408
1703664600000|2023-12-27 08:10:00|2419.2|2416.2|2415.5|2412.5|2419.5|2416.5|2415.3|2412.5|361
1703664900000|2023-12-27 08:15:00|2415.4|2412.4|2417.5|2414.5|2418.4|2415.4|2414.6|2411.6|286
1703665200000|2023-12-27 08:20:00|2417.4|2414.4|2417|2414|2418|2415|2416|2413|233
1703665500000|2023-12-27 08:25:00|2416.9|2413.9|2414.8|2411.8|2417.1|2414.2|2414.7|2411.7|213
1703665800000|2023-12-27 08:30:00|2414.9|2411.9|2415.4|2412.4|2415.5|2412.5|2413.3|2410.3|255
1703666100000|2023-12-27 08:35:00|2415.5|2412.5|2415.4|2412.4|2415.7|2412.7|2414.4|2411.4|211
1703666400000|2023-12-27 08:40:00|2415.5|2412.5|2416.4|2413.4|2417.3|2414.3|2415|2412|232
1703666700000|2023-12-27 08:45:00|2416.3|2413.3|2415.7|2412.7|2416.9|2413.9|2414.9|2411.9|337
1703667000000|2023-12-27 08:50:00|2415.6|2412.6|2414.6|2411.6|2415.8|2412.8|2414.6|2411.6|250
1703667300000|2023-12-27 08:55:00|2414.7|2411.7|2413.5|2410.5|2414.8|2411.8|2413.1|2410.1|256
1703667600000|2023-12-27 09:00:00|2413.4|2410.4|2413.5|2410.5|2414.9|2411.9|2413.2|2410.2|283
1703667900000|2023-12-27 09:05:00|2413.6|2410.6|2414|2411|2414.6|2411.6|2413.2|2410.2|283
1703668200000|2023-12-27 09:10:00|2413.9|2410.9|2413.5|2410.5|2414.5|2411.9|2412.8|2410.1|304
1703668500000|2023-12-27 09:15:00|2413.4|2410.4|2413.9|2410.9|2414|2411|2412.2|2409.8|241
1703668800000|2023-12-27 09:20:00|2413.7|2410.7|2415.4|2412.4|2415.7|2412.7|2413|2410|221
1703669100000|2023-12-27 09:25:00|2415.3|2412.3|2414|2411|2415.5|2412.5|2413.3|2410.3|305
1703669400000|2023-12-27 09:30:00|2413.9|2410.9|2414.8|2411.8|2415.1|2412.1|2413.8|2410.8|271
1703669700000|2023-12-27 09:35:00|2414.9|2411.9|2415.7|2412.7|2416.1|2413.1|2414.5|2411.5|176
1703670000000|2023-12-27 09:40:00|2415.6|2412.6|2416.7|2413.7|2418|2415.2|2415.5|2412.5|261
1703670300000|2023-12-27 09:45:00|2416.6|2413.6|2415.1|2412.1|2417.9|2415.1|2414|2411|314
1703670600000|2023-12-27 09:50:00|2414.9|2411.9|2414.3|2411.3|2415.6|2412.6|2413.8|2410.9|318
1703670900000|2023-12-27 09:55:00|2414.2|2411.2|2412.2|2409.2|2414.2|2411.2|2412.1|2409.1|266
1703671200000|2023-12-27 10:00:00|2412.3|2409.3|2411.6|2408.6|2413.1|2410.1|2411.3|2408.3|210
1703671500000|2023-12-27 10:05:00|2411.4|2408.4|2411.4|2408.4|2411.9|2409.4|2410.7|2408|220
1703671800000|2023-12-27 10:10:00|2411.3|2408.3|2410.3|2407.3|2411.6|2408.9|2409.3|2406.6|210
1703672100000|2023-12-27 10:15:00|2410|2407|2408.2|2405.2|2410.7|2407.7|2407.7|2404.7|283
1703672400000|2023-12-27 10:20:00|2408|2405|2405.3|2402.3|2408.3|2405.3|2404.7|2401.9|365
1703672700000|2023-12-27 10:25:00|2405.2|2402.2|2399.9|2396.9|2405.2|2402.2|2399.6|2396.6|413
1703673000000|2023-12-27 10:30:00|2399.8|2396.8|2403.3|2400.3|2403.7|2400.7|2397|2394|519
1703673300000|2023-12-27 10:35:00|2403.6|2400.6|2401.2|2398.2|2404.8|2401.8|2400.6|2397.6|377
1703673600000|2023-12-27 10:40:00|2401.1|2398.1|2398.5|2395.5|2401.1|2398.5|2396.9|2394.3|463
1703673900000|2023-12-27 10:45:00|2398.7|2395.7|2398.9|2395.9|2399.1|2396.2|2396|2393.7|389
1703674200000|2023-12-27 10:50:00|2398.8|2395.8|2401.4|2398.4|2402.4|2399.4|2398.1|2395.4|262
1703674500000|2023-12-27 10:55:00|2401.3|2398.3|2401.6|2398.6|2402.9|2399.9|2400.7|2397.7|238
1703674800000|2023-12-27 11:00:00|2401.5|2398.5|2402.3|2399.3|2403.4|2400.4|2401.4|2398.4|200
1703675100000|2023-12-27 11:05:00|2402.2|2399.2|2401.9|2398.9|2402.7|2399.7|2401|2398|231
1703675400000|2023-12-27 11:10:00|2401.8|2398.8|2404.2|2401.2|2404.3|2401.3|2401.6|2398.6|246
1703675700000|2023-12-27 11:15:00|2404.3|2401.3|2405.4|2402.4|2405.9|2402.9|2403.6|2400.6|328
1703676000000|2023-12-27 11:20:00|2405.3|2402.3|2405.4|2402.4|2406.2|2403.2|2404.6|2401.6|304
1703676300000|2023-12-27 11:25:00|2405.3|2402.3|2404.8|2401.8|2405.9|2403.4|2403.6|2400.8|359
1703676600000|2023-12-27 11:30:00|2404.7|2401.7|2405.1|2402.1|2405.2|2402.2|2403.2|2400.2|329
1703676900000|2023-12-27 11:35:00|2405|2402|2403.9|2400.9|2405.8|2402.8|2403.6|2400.6|252
1703677200000|2023-12-27 11:40:00|2404|2401|2406.6|2403.6|2406.7|2403.7|2403.8|2400.8|281
1703677500000|2023-12-27 11:45:00|2406.7|2403.7|2407.3|2404.3|2408.5|2405.5|2406.5|2403.5|238
1703677800000|2023-12-27 11:50:00|2407.4|2404.4|2409.7|2406.7|2409.7|2406.7|2407.3|2404.3|241
1703678100000|2023-12-27 11:55:00|2409.6|2406.6|2408.5|2405.5|2410.5|2407.7|2408|2405|247
1703678400000|2023-12-27 12:00:00|2408.4|2405.4|2408.2|2405.2|2408.8|2405.8|2405.9|2402.9|336
1703678700000|2023-12-27 12:05:00|2408.1|2405.1|2407.1|2404.1|2408.9|2405.9|2406.7|2403.7|259
1703679000000|2023-12-27 12:10:00|2407.3|2404.3|2407.3|2404.3|2408.3|2405.4|2406.5|2403.5|182
1703679300000|2023-12-27 12:15:00|2407.4|2404.4|2407|2404|2408.9|2406.1|2406.7|2404|185
1703679600000|2023-12-27 12:20:00|2407.1|2404.1|2409.2|2406.2|2409.8|2407.1|2407.1|2404.1|303
1703679900000|2023-12-27 12:25:00|2409.3|2406.3|2411.3|2408.3|2411.4|2408.9|2408.2|2405.4|388
1703680200000|2023-12-27 12:30:00|2411.2|2408.2|2411.6|2408.6|2412.4|2409.4|2410.6|2407.8|345
1703680500000|2023-12-27 12:35:00|2411.7|2408.7|2413|2410|2413.4|2410.5|2411.4|2408.5|329
1703680800000|2023-12-27 12:40:00|2413.1|2410.1|2411.7|2408.7|2413.4|2410.6|2411.2|2408.6|269
1703681100000|2023-12-27 12:45:00|2411.6|2408.6|2410.4|2407.4|2411.7|2409.1|2409.3|2406.3|278
1703681400000|2023-12-27 12:50:00|2410.3|2407.3|2407.5|2404.5|2410.6|2407.6|2406.8|2404|257
1703681700000|2023-12-27 12:55:00|2407.4|2404.4|2411.4|2408.4|2411.9|2408.9|2407.4|2404.4|441
1703682000000|2023-12-27 13:00:00|2411.3|2408.3|2410.5|2407.5|2412.6|2410.2|2409.4|2406.4|586
1703682300000|2023-12-27 13:05:00|2410.6|2407.6|2406.7|2403.7|2410.6|2407.6|2405.9|2403.3|460
1703682600000|2023-12-27 13:10:00|2406.8|2403.8|2408.8|2405.8|2409.5|2406.9|2405.8|2403.2|450
1703682900000|2023-12-27 13:15:00|2408.9|2405.9|2411.4|2408.4|2411.9|2409.3|2408.8|2405.8|431
1703683200000|2023-12-27 13:20:00|2411.3|2408.3|2412|2409|2413.2|2410.6|2410.6|2408|400
1703683500000|2023-12-27 13:25:00|2412.8|2409.8|2410.6|2407.6|2413.8|2411.3|2409.6|2406.7|445
1703683800000|2023-12-27 13:30:00|2410.9|2407.9|2409.4|2406.4|2414.1|2411.6|2407.2|2404.2|540
1703684100000|2023-12-27 13:35:00|2409.5|2406.5|2408.3|2405.3|2410|2407.4|2407|2404|514
1703684400000|2023-12-27 13:40:00|2408.2|2405.2|2407.9|2404.9|2409.3|2406.4|2407|2404.6|536
1703684700000|2023-12-27 13:45:00|2407.8|2404.8|2402.7|2399.7|2409.3|2406.7|2402.1|2399.6|563
1703685000000|2023-12-27 13:50:00|2402.8|2399.8|2400.5|2397.5|2402.9|2400.2|2398.8|2395.8|493
1703685300000|2023-12-27 13:55:00|2400.6|2397.6|2405|2402|2405.7|2402.7|2400.4|2397.4|463
1703685600000|2023-12-27 14:00:00|2404.5|2402.5|2406.5|2403.5|2406.9|2404.2|2404|2401.5|545
1703685900000|2023-12-27 14:05:00|2406.4|2403.4|2407.2|2405.2|2408.7|2406.3|2404.7|2402|505
1703686200000|2023-12-27 14:10:00|2407.4|2405.4|2406.7|2403.7|2409.4|2406.9|2406.1|2403.6|575
1703686500000|2023-12-27 14:15:00|2406.8|2403.8|2411.5|2408.5|2411.7|2409.2|2406.3|2403.7|461
1703686800000|2023-12-27 14:20:00|2411.6|2408.6|2415.5|2412.5|2416.2|2413.7|2410.8|2408.3|612
1703687100000|2023-12-27 14:25:00|2415.6|2412.6|2414.3|2411.3|2416.3|2413.8|2413.2|2410.8|511
1703687400000|2023-12-27 14:30:00|2414.5|2411.5|2420.8|2417.8|2422.5|2419.6|2414.2|2411.2|748
1703687700000|2023-12-27 14:35:00|2420.9|2417.9|2420.9|2418.9|2423.9|2421.4|2418.5|2415.9|823
1703688000000|2023-12-27 14:40:00|2421|2419|2418.9|2415.9|2421.7|2419.1|2413.9|2411.5|837
1703688300000|2023-12-27 14:45:00|2419.1|2416.1|2422.8|2420.8|2424|2421.4|2418.8|2415.8|725
1703688600000|2023-12-27 14:50:00|2422.9|2420.9|2423.8|2421.8|2425.1|2422.8|2422.5|2419.5|706
1703688900000|2023-12-27 14:55:00|2423.6|2421.6|2422|2419|2425.4|2422.7|2421.2|2418.6|592
1703689200000|2023-12-27 15:00:00|2421.9|2418.9|2418.8|2415.8|2422|2419|2418|2415.6|550
1703689500000|2023-12-27 15:05:00|2418.6|2415.6|2416.2|2414.2|2419.2|2416.4|2415|2412.7|562
1703689800000|2023-12-27 15:10:00|2416.1|2414.1|2419|2416|2423.2|2420.8|2413.4|2411.4|671
1703690100000|2023-12-27 15:15:00|2418.5|2416.5|2420.7|2418.7|2423.7|2421.1|2417.4|2415|645
1703690400000|2023-12-27 15:20:00|2420.9|2418.9|2425.2|2423.2|2425.5|2423.2|2419.3|2416.7|634
1703690700000|2023-12-27 15:25:00|2425|2423|2434.9|2431.9|2436.2|2433.7|2425|2422.8|823
1703691000000|2023-12-27 15:30:00|2434.6|2432.6|2437.5|2434.5|2438.4|2435.8|2432.2|2429.5|967
1703691300000|2023-12-27 15:35:00|2437.4|2434.4|2444.2|2441.2|2444.8|2442.5|2435.2|2432.5|1012
1703691600000|2023-12-27 15:40:00|2444.4|2441.4|2443.5|2440.5|2447.4|2445.1|2441.5|2439.4|914
1703691900000|2023-12-27 15:45:00|2443.3|2440.3|2439.2|2436.2|2444.3|2441.3|2438.9|2435.9|822
1703692200000|2023-12-27 15:50:00|2439|2436|2440.2|2437.2|2442.5|2439.8|2437.1|2434.4|675
1703692500000|2023-12-27 15:55:00|2440.4|2437.4|2440.3|2437.3|2442.4|2439.7|2436.8|2433.8|793
1703692800000|2023-12-27 16:00:00|2440.4|2437.4|2433.7|2431.7|2440.5|2437.8|2433|2430.6|789
1703693100000|2023-12-27 16:05:00|2434.3|2431.3|2438.3|2435.3|2440|2437.4|2434|2431|628
1703693400000|2023-12-27 16:10:00|2438.4|2435.4|2437.2|2435.2|2439.4|2436.6|2436.8|2434.3|497
1703693700000|2023-12-27 16:15:00|2437.6|2434.6|2437.6|2435.6|2437.7|2435.6|2434.6|2432.4|497
1703694000000|2023-12-27 16:20:00|2437.7|2435.7|2439|2437|2439.7|2437|2437.2|2434.7|533
1703694300000|2023-12-27 16:25:00|2438.9|2436.9|2439.3|2436.3|2440.2|2437.5|2437.2|2434.4|474
1703694600000|2023-12-27 16:30:00|2439.5|2436.5|2439.3|2436.3|2440.9|2438.6|2438.3|2435.6|504
1703694900000|2023-12-27 16:35:00|2439.5|2436.5|2438.6|2436.6|2440.9|2438.3|2437.3|2434.9|568
1703695200000|2023-12-27 16:40:00|2438.7|2436.7|2441|2438|2442|2439.3|2438.4|2435.9|565
1703695500000|2023-12-27 16:45:00|2440.8|2438.8|2441|2439|2441.7|2439.3|2440|2437.7|495
1703695800000|2023-12-27 16:50:00|2440.8|2438.8|2440.6|2438.6|2441.8|2439.3|2438.5|2436.2|574
1703696100000|2023-12-27 16:55:00|2440.8|2438.8|2440.9|2438.9|2442.4|2440.1|2440|2437.7|530
1703696400000|2023-12-27 17:00:00|2440.7|2438.7|2436.3|2434.3|2441.2|2439.2|2435.6|2433.2|512
1703696700000|2023-12-27 17:05:00|2436.1|2434.1|2437.8|2435.8|2438.4|2436|2435.8|2433.4|461
1703697000000|2023-12-27 17:10:00|2437.4|2435.4|2438.1|2436.1|2439.5|2437.2|2436.8|2434.6|518
1703697300000|2023-12-27 17:15:00|2438.2|2436.2|2438.7|2436.7|2439.4|2437.4|2436.8|2434.7|419
1703697600000|2023-12-27 17:20:00|2438.8|2436.8|2437.8|2435.8|2439.3|2437|2436.7|2434.5|439
1703697900000|2023-12-27 17:25:00|2437.7|2435.7|2437.3|2435.3|2439.3|2437.3|2436.7|2434.7|431
1703698200000|2023-12-27 17:30:00|2437.4|2435.4|2437.3|2435.3|2439.3|2437.3|2437.2|2435.2|347
1703698500000|2023-12-27 17:35:00|2437.7|2435.7|2435.8|2433.8|2439.1|2436.7|2435.2|2433|401
1703698800000|2023-12-27 17:40:00|2435.7|2433.7|2437.7|2435.7|2439.4|2437.2|2435.7|2433.7|377
1703699100000|2023-12-27 17:45:00|2437.6|2435.6|2438.9|2436.9|2439.6|2437.5|2436.9|2434.3|450
1703699400000|2023-12-27 17:50:00|2438.8|2436.8|2438.5|2436.5|2439.6|2437.4|2437.5|2435|413
1703699700000|2023-12-27 17:55:00|2438.8|2436.8|2439.7|2436.7|2440.6|2438.3|2438.4|2435.8|354
1703700000000|2023-12-27 18:00:00|2439.3|2437.3|2443.8|2441.8|2444.4|2442.2|2438.7|2436.7|630
1703700300000|2023-12-27 18:05:00|2443.7|2441.7|2442.5|2440.5|2444.8|2442.3|2442.3|2440|638
1703700600000|2023-12-27 18:10:00|2442.7|2440.7|2438.5|2436.5|2443.3|2441|2438.2|2436|556
1703700900000|2023-12-27 18:15:00|2438.6|2436.6|2439|2436|2440|2437.5|2437.7|2435.3|391
1703701200000|2023-12-27 18:20:00|2438.5|2436.5|2436.8|2434.8|2439.2|2436.9|2436.3|2434|325
1703701500000|2023-12-27 18:25:00|2436.6|2434.6|2437.2|2435.2|2438.8|2436.3|2436.2|2434|431
1703701800000|2023-12-27 18:30:00|2437.3|2435.3|2430|2427|2437.6|2435.5|2429.4|2426.9|506
1703702100000|2023-12-27 18:35:00|2429.5|2427.5|2428|2426|2430.6|2428.1|2427.4|2425|581
1703702400000|2023-12-27 18:40:00|2428.2|2426.2|2427.6|2425.6|2429.7|2427.2|2426.2|2423.8|430
1703702700000|2023-12-27 18:45:00|2427.5|2425.5|2427.7|2425.7|2428.7|2426.7|2426.2|2423.8|414
1703703000000|2023-12-27 18:50:00|2427.8|2425.8|2429.4|2426.4|2430.2|2427.8|2427.5|2425.1|360
1703703300000|2023-12-27 18:55:00|2429.5|2426.5|2428.7|2426.7|2430|2427.5|2428.1|2425.6|339
1703703600000|2023-12-27 19:00:00|2429.4|2426.4|2426.2|2423.2|2429.6|2426.9|2425.2|2422.8|595
1703703900000|2023-12-27 19:05:00|2426.1|2423.1|2426.7|2423.7|2427.2|2425|2424.7|2422.7|421
1703704200000|2023-12-27 19:10:00|2426.8|2423.8|2425.9|2423.9|2427.2|2424.9|2424.9|2422.5|364
1703704500000|2023-12-27 19:15:00|2426|2424|2426.3|2424.3|2427.7|2425.3|2425.9|2423.7|273
1703704800000|2023-12-27 19:20:00|2426.4|2424.4|2427.6|2424.6|2427.7|2425.3|2426|2423.5|286
1703705100000|2023-12-27 19:25:00|2427.5|2424.5|2426.9|2424.9|2427.8|2425.8|2426.4|2424.1|323
1703705400000|2023-12-27 19:30:00|2427|2425|2428.9|2426.9|2429.6|2427.2|2426.3|2424.3|482
1703705700000|2023-12-27 19:35:00|2428.6|2426.6|2429.1|2426.1|2430.4|2427.9|2428.5|2425.9|375
1703706000000|2023-12-27 19:40:00|2428.7|2426.7|2427.2|2425.2|2429.4|2426.7|2426.6|2424.4|367
1703706300000|2023-12-27 19:45:00|2427.1|2425.1|2427.8|2425.8|2428.9|2426.2|2427|2424.3|313
1703706600000|2023-12-27 19:50:00|2427.9|2425.9|2427|2424|2428.5|2426|2426.3|2423.6|308
1703706900000|2023-12-27 19:55:00|2426.9|2423.9|2427.6|2424.6|2427.8|2425.4|2425.2|2422.8|305
1703707200000|2023-12-27 20:00:00|2427.7|2424.7|2426.7|2424.7|2428|2425.4|2426.4|2423.8|242
1703707500000|2023-12-27 20:05:00|2427.1|2424.1|2427.6|2424.6|2427.9|2425.3|2426.2|2423.6|216
1703707800000|2023-12-27 20:10:00|2427.5|2424.5|2424.4|2421.4|2427.6|2424.9|2423.7|2421.2|226
1703708100000|2023-12-27 20:15:00|2424.6|2421.6|2426.3|2423.3|2426.4|2423.8|2424.6|2421.6|239
1703708400000|2023-12-27 20:20:00|2426.4|2423.4|2426.4|2423.4|2426.6|2424.2|2425.1|2422.8|235
1703708700000|2023-12-27 20:25:00|2426.5|2423.5|2426.5|2424.5|2427.9|2425.4|2425.5|2422.9|353
1703709000000|2023-12-27 20:30:00|2426.4|2424.4|2428.4|2425.4|2428.9|2426.3|2426.4|2423.8|328
1703709300000|2023-12-27 20:35:00|2428.5|2425.5|2427.9|2425.9|2428.7|2426.3|2427.2|2424.8|301
1703709600000|2023-12-27 20:40:00|2427.8|2425.8|2427.4|2424.4|2428.5|2426.1|2426.6|2424.2|261
1703709900000|2023-12-27 20:45:00|2427.5|2424.5|2428|2425|2428.3|2426|2426.9|2424.4|240
1703710200000|2023-12-27 20:50:00|2428.1|2425.1|2429.7|2426.7|2429.7|2427.2|2427.4|2425|313
1703710500000|2023-12-27 20:55:00|2429.6|2426.6|2429.4|2427.4|2430.1|2427.7|2428.5|2426.1|151
1703710800000|2023-12-27 21:00:00|2429.5|2427.5|2430.6|2427.6|2430.6|2428.1|2429|2426.5|225
1703711100000|2023-12-27 21:05:00|2430.5|2427.5|2427.9|2424.9|2430.6|2428.2|2427.4|2424.9|121
1703711400000|2023-12-27 21:10:00|2427.5|2425.5|2427.5|2424.5|2428|2425.7|2426.9|2424.5|145
1703711700000|2023-12-27 21:15:00|2427.6|2424.6|2427.7|2424.7|2428|2425.3|2426.8|2424.4|95
1703712000000|2023-12-27 21:20:00|2427.8|2424.8|2428.3|2425.3|2428.3|2425.7|2427.2|2424.7|47
1703712300000|2023-12-27 21:25:00|2427.6|2425.6|2427.3|2425.3|2428.3|2425.6|2427.2|2424.9|48
1703712600000|2023-12-27 21:30:00|2427.8|2424.8|2429|2426|2429.1|2426.1|2427.1|2424.6|116
1703712900000|2023-12-27 21:35:00|2428.9|2425.9|2429.2|2426.2|2429.4|2426.4|2428.7|2425.7|76
1703713200000|2023-12-27 21:40:00|2429|2426|2428.6|2425.6|2429.3|2426.6|2427.9|2425.4|130
1703713500000|2023-12-27 21:45:00|2428.5|2425.5|2429.3|2426.3|2429.3|2426.5|2428.1|2425.5|91
1703713800000|2023-12-27 21:50:00|2429.1|2426.1|2429|2426|2429.3|2426.4|2428.3|2425.6|71
1703714100000|2023-12-27 21:55:00|2428.9|2425.9|2428.9|2425.9|2429.4|2426.4|2427.7|2424.7|128
1703718000000|2023-12-27 23:00:00|2429.4|2426.4|2429.4|2426.4|2429.9|2426.9|2428.4|2425.4|76
1703718300000|2023-12-27 23:05:00|2429.7|2426.7|2429.5|2426.5|2434.8|2428.3|2428.9|2425.8|142
1703718600000|2023-12-27 23:10:00|2429.4|2426.4|2429.7|2426.7|2430|2427.7|2428.7|2425.8|117
1703718900000|2023-12-27 23:15:00|2429.2|2427.2|2430.9|2427.9|2431|2428.5|2429.2|2426.9|93
1703719200000|2023-12-27 23:20:00|2431|2428|2430|2428|2431.3|2428.8|2430|2427.6|91
1703719500000|2023-12-27 23:25:00|2429.8|2427.8|2429.4|2426.4|2430.9|2428.3|2428.6|2426.4|78
1703719800000|2023-12-27 23:30:00|2429.3|2426.3|2428.7|2426.7|2429.7|2427.3|2428.3|2426|126
1703720100000|2023-12-27 23:35:00|2428.8|2426.8|2430.1|2427.1|2430.4|2427.7|2428.5|2426.2|135
1703720400000|2023-12-27 23:40:00|2430.2|2427.2|2430.6|2427.6|2430.9|2428|2429.2|2426.7|126
1703720700000|2023-12-27 23:45:00|2430.3|2427.3|2430|2427|2430.6|2428|2429.4|2426.8|100
1703721000000|2023-12-27 23:50:00|2430.1|2427.1|2431.2|2428.2|2431.5|2428.8|2429.4|2426.8|109
1703721300000|2023-12-27 23:55:00|2431.3|2428.3|2432|2429|2432.7|2429.7|2431.3|2428.3|151
1703721600000|2023-12-28 00:00:00|2432.1|2429.1|2435.2|2432.2|2435.8|2432.8|2432.1|2429.1|279
1703721900000|2023-12-28 00:05:00|2435.3|2432.3|2435.4|2432.4|2435.7|2432.7|2433.9|2430.9|309
1703722200000|2023-12-28 00:10:00|2435.3|2432.3|2435.4|2432.4|2436|2433.2|2434.2|2431.8|259
1703722500000|2023-12-28 00:15:00|2435.5|2432.5|2437.7|2434.7|2437.7|2434.7|2435.1|2432.1|201
1703722800000|2023-12-28 00:20:00|2437.6|2434.6|2436.9|2433.9|2437.8|2434.8|2436.5|2433.5|105
1703723100000|2023-12-28 00:25:00|2437|2434|2436.7|2433.7|2437|2434|2436.4|2433.4|92
1703723400000|2023-12-28 00:30:00|2436.6|2433.6|2438.1|2435.1|2438.3|2435.3|2436.6|2433.6|126
1703723700000|2023-12-28 00:35:00|2438.2|2435.2|2437.7|2434.7|2438.2|2435.2|2437.4|2434.4|80
1703724000000|2023-12-28 00:40:00|2437.6|2434.6|2437|2434|2437.8|2434.8|2437|2434|76
1703724300000|2023-12-28 00:45:00|2437.3|2434.3|2437.5|2434.5|2437.8|2434.8|2436.9|2433.9|96
1703724600000|2023-12-28 00:50:00|2437.6|2434.6|2437.5|2434.5|2438.2|2435.2|2437|2434|178
1703724900000|2023-12-28 00:55:00|2437.6|2434.6|2438.9|2435.9|2439.1|2436.1|2437.5|2434.5|171
1703725200000|2023-12-28 01:00:00|2438.8|2435.8|2440|2437|2440.9|2437.9|2437.9|2434.9|364
1703725500000|2023-12-28 01:05:00|2439.9|2436.9|2438.6|2435.6|2440.1|2437.1|2437.5|2434.5|234
1703725800000|2023-12-28 01:10:00|2438.5|2435.5|2437.8|2434.8|2439.1|2436.1|2436.4|2433.4|237
1703726100000|2023-12-28 01:15:00|2437.7|2434.7|2438|2435|2438.9|2435.9|2437.3|2434.3|224
1703726400000|2023-12-28 01:20:00|2437.9|2434.9|2438.5|2435.5|2438.8|2435.8|2437|2434|271
1703726700000|2023-12-28 01:25:00|2438.6|2435.6|2439.8|2436.8|2440.2|2437.2|2438.3|2435.3|256
1703727000000|2023-12-28 01:30:00|2439.6|2436.6|2440.9|2437.9|2441.4|2438.4|2438.8|2435.8|335
1703727300000|2023-12-28 01:35:00|2440.8|2437.8|2438.6|2435.6|2441.4|2438.4|2438.1|2435.1|283
1703727600000|2023-12-28 01:40:00|2438.4|2435.4|2439.7|2436.7|2440.5|2437.5|2438|2435|290
1703727900000|2023-12-28 01:45:00|2439.8|2436.8|2440.7|2437.7|2441.6|2438.6|2439.4|2436.4|261
1703728200000|2023-12-28 01:50:00|2440.6|2437.6|2447|2444|2447.3|2444.3|2439.6|2437.3|342
1703728500000|2023-12-28 01:55:00|2447.1|2444.1|2448.6|2445.6|2448.7|2445.7|2445.8|2443|381
1703728800000|2023-12-28 02:00:00|2448.7|2445.7|2445.7|2442.7|2450.8|2447.8|2445.6|2442.6|345
1703729100000|2023-12-28 02:05:00|2445.6|2442.6|2447|2444|2447.3|2444.3|2445.4|2442.4|371
1703729400000|2023-12-28 02:10:00|2446.7|2443.7|2442.5|2439.5|2447.6|2444.6|2441.7|2438.7|261
1703729700000|2023-12-28 02:15:00|2442.8|2439.8|2443.8|2440.8|2446.1|2443.1|2442.3|2439.5|246
1703730000000|2023-12-28 02:20:00|2443.9|2440.9|2443.5|2440.5|2444.3|2441.3|2442.7|2439.7|207
1703730300000|2023-12-28 02:25:00|2443.7|2440.7|2443.9|2440.9|2444.7|2441.7|2442.6|2439.6|190
1703730600000|2023-12-28 02:30:00|2444.1|2441.1|2442.4|2439.4|2444.2|2441.2|2442.3|2439.3|242
1703730900000|2023-12-28 02:35:00|2442.5|2439.5|2440|2437|2442.7|2439.7|2439.9|2436.9|219
1703731200000|2023-12-28 02:40:00|2439.9|2436.9|2440.7|2437.7|2441.6|2438.6|2438.8|2435.8|237
1703731500000|2023-12-28 02:45:00|2440.9|2437.9|2440.3|2437.3|2440.9|2437.9|2439.5|2436.5|191
1703731800000|2023-12-28 02:50:00|2440.2|2437.2|2442.5|2439.5|2442.6|2439.6|2439.8|2436.8|189
1703732100000|2023-12-28 02:55:00|2442.4|2439.4|2444.4|2441.4|2445.1|2442.1|2442.2|2439.2|296
1703732400000|2023-12-28 03:00:00|2444.3|2441.3|2445|2442|2445.3|2442.3|2443.9|2440.9|258
1703732700000|2023-12-28 03:05:00|2444.8|2441.8|2445.1|2442.1|2445.8|2442.8|2444.2|2441.2|230
1703733000000|2023-12-28 03:10:00|2444.9|2441.9|2444.6|2441.6|2445.5|2442.5|2444.4|2441.4|212
1703733300000|2023-12-28 03:15:00|2444.5|2441.5|2442.3|2439.3|2444.9|2441.9|2442.2|2439.2|274
1703733600000|2023-12-28 03:20:00|2442.1|2439.1|2443.5|2440.5|2444.9|2442|2442|2439|348
1703733900000|2023-12-28 03:25:00|2443.7|2440.7|2441.2|2438.2|2444.6|2441.6|2441.2|2438.2|224
1703734200000|2023-12-28 03:30:00|2441.3|2438.3|2442.6|2439.6|2443.9|2440.9|2440.9|2438.3|248
1703734500000|2023-12-28 03:35:00|2442.9|2439.9|2443.5|2440.5|2443.9|2440.9|2442.6|2439.6|133
1703734800000|2023-12-28 03:40:00|2443.4|2440.4|2444.1|2441.1|2444.4|2441.4|2443.2|2440.2|114
1703735100000|2023-12-28 03:45:00|2443.9|2440.9|2444.4|2441.4|2444.5|2441.5|2443.6|2440.6|112
1703735400000|2023-12-28 03:50:00|2444.3|2441.3|2444.4|2441.4|2444.8|2441.8|2443.8|2440.8|101
1703735700000|2023-12-28 03:55:00|2444.3|2441.3|2445.1|2442.1|2445.4|2442.4|2444.2|2441.2|98
1703736000000|2023-12-28 04:00:00|2445|2442|2445.1|2442.1|2445.3|2442.3|2444.4|2441.4|128
1703736300000|2023-12-28 04:05:00|2445.2|2442.2|2444.5|2441.5|2445.6|2442.6|2444.3|2441.3|101
1703736600000|2023-12-28 04:10:00|2444.4|2441.4|2444.5|2441.5|2445.1|2442.1|2444.3|2441.3|77
1703736900000|2023-12-28 04:15:00|2444.6|2441.6|2445.7|2442.7|2446|2443|2444.5|2441.5|85
1703737200000|2023-12-28 04:20:00|2445.6|2442.6|2445.6|2442.6|2445.9|2442.9|2445|2442|104
1703737500000|2023-12-28 04:25:00|2445.7|2442.7|2445.3|2442.3|2445.7|2442.7|2444.4|2441.4|138
1703737800000|2023-12-28 04:30:00|2445.4|2442.4|2445.5|2442.5|2446.2|2443.2|2445.3|2442.3|53
1703738100000|2023-12-28 04:35:00|2445.4|2442.4|2445.5|2442.5|2445.6|2442.6|2444.2|2441.2|125
1703738400000|2023-12-28 04:40:00|2445.4|2442.4|2445.4|2442.4|2445.6|2442.6|2444.7|2441.7|147
1703738700000|2023-12-28 04:45:00|2445.3|2442.3|2445.7|2442.7|2446.1|2443.1|2445|2442|90
1703739000000|2023-12-28 04:50:00|2445.6|2442.6|2445.9|2442.9|2446.1|2443.1|2445.2|2442.2|94
1703739300000|2023-12-28 04:55:00|2445.7|2442.7|2445.1|2442.1|2445.9|2442.9|2445|2442|87
1703739600000|2023-12-28 05:00:00|2445|2442|2445|2442|2445.3|2442.3|2444|2441|155
1703739900000|2023-12-28 05:05:00|2445.2|2442.2|2445.7|2442.7|2446.6|2443.6|2445.1|2442.1|197
1703740200000|2023-12-28 05:10:00|2445.9|2442.9|2447|2444|2447.2|2444.2|2445.6|2442.6|116
1703740500000|2023-12-28 05:15:00|2447.1|2444.1|2447.1|2444.1|2447.2|2444.2|2446.3|2443.3|107
1703740800000|2023-12-28 05:20:00|2446.9|2443.9|2447.5|2444.5|2448|2445|2446.9|2443.9|67
1703741100000|2023-12-28 05:25:00|2447.4|2444.4|2447.4|2444.4|2447.7|2444.7|2447|2444|141
1703741400000|2023-12-28 05:30:00|2447.5|2444.5|2447.6|2444.6|2447.9|2444.9|2446|2443|265
1703741700000|2023-12-28 05:35:00|2447.7|2444.7|2447.5|2444.5|2448|2445|2447.1|2444.1|150
1703742000000|2023-12-28 05:40:00|2447.6|2444.6|2447.4|2444.4|2448.3|2445.3|2446.6|2443.6|185
1703742300000|2023-12-28 05:45:00|2447.7|2444.7|2446.3|2443.3|2447.7|2444.7|2445.5|2442.5|291
1703742600000|2023-12-28 05:50:00|2446.2|2443.2|2446.9|2443.9|2448.1|2445.1|2445.7|2442.7|229
1703742900000|2023-12-28 05:55:00|2447|2444|2446.4|2443.4|2447.3|2444.3|2445.7|2442.7|193
1703743200000|2023-12-28 06:00:00|2446.3|2443.3|2446.7|2443.7|2447.5|2444.5|2445.3|2442.3|318
1703743500000|2023-12-28 06:05:00|2446.6|2443.6|2446.3|2443.3|2447|2444|2445.4|2442.4|250
1703743800000|2023-12-28 06:10:00|2446.1|2443.1|2441.9|2438.9|2446.9|2443.9|2440.7|2438.3|354
1703744100000|2023-12-28 06:15:00|2441.7|2438.7|2437.8|2434.8|2442.5|2439.7|2436.9|2434.5|422
1703744400000|2023-12-28 06:20:00|2437.3|2435.3|2436.6|2433.6|2439.8|2436.8|2436|2433.5|414
1703744700000|2023-12-28 06:25:00|2436.5|2433.5|2433|2431|2436.6|2433.8|2432.6|2430.6|381
1703745000000|2023-12-28 06:30:00|2433.2|2431.2|2434.5|2431.5|2436|2433.2|2432.4|2430.2|340
1703745300000|2023-12-28 06:35:00|2434|2431|2435.7|2432.7|2436|2433.3|2433|2430.6|348
1703745600000|2023-12-28 06:40:00|2436|2433|2436.5|2433.5|2437.1|2434.6|2434.9|2432.5|269
1703745900000|2023-12-28 06:45:00|2436.6|2433.6|2437.7|2434.7|2438.2|2435.2|2435.7|2433.5|182
1703746200000|2023-12-28 06:50:00|2437.9|2434.9|2439.2|2436.2|2439.9|2436.9|2437.5|2434.5|200
1703746500000|2023-12-28 06:55:00|2439.3|2436.3|2439.3|2436.3|2440.3|2437.9|2438.8|2436|227
1703746800000|2023-12-28 07:00:00|2439.4|2436.4|2440.8|2437.8|2441.9|2439.2|2439|2436.1|310
1703747100000|2023-12-28 07:05:00|2440.5|2437.5|2442.5|2439.5|2443.1|2440.3|2439.9|2437.5|331
1703747400000|2023-12-28 07:10:00|2442.6|2439.6|2445.1|2442.1|2445.6|2442.9|2441.8|2439.3|366
1703747700000|2023-12-28 07:15:00|2444.9|2441.9|2443.4|2440.4|2445.5|2442.6|2442.2|2439.8|299
1703748000000|2023-12-28 07:20:00|2443.2|2441.2|2442.8|2439.8|2444.5|2441.5|2441.7|2439.1|319
1703748300000|2023-12-28 07:25:00|2442.9|2439.9|2441.7|2438.7|2442.9|2440.1|2440.4|2438|226
1703748600000|2023-12-28 07:30:00|2441.8|2438.8|2442.6|2439.6|2444.3|2441.3|2441.1|2438.8|406
1703748900000|2023-12-28 07:35:00|2442.4|2439.4|2441.8|2438.8|2444.1|2441.2|2441.3|2438.8|345
1703749200000|2023-12-28 07:40:00|2441.7|2438.7|2442.5|2439.5|2443.4|2440.9|2441.2|2438.2|320
1703749500000|2023-12-28 07:45:00|2442.6|2439.6|2441.7|2438.7|2443.6|2440.9|2441|2438.4|352
1703749800000|2023-12-28 07:50:00|2441.9|2438.9|2442.4|2439.4|2443.4|2440.4|2440.3|2437.6|349
1703750100000|2023-12-28 07:55:00|2442.3|2439.3|2445.3|2442.3|2445.4|2442.4|2442.3|2439.3|287
1703750400000|2023-12-28 08:00:00|2445.4|2442.4|2443.5|2440.5|2447.1|2444.1|2442.7|2439.7|495
1703750700000|2023-12-28 08:05:00|2443.4|2440.4|2441.2|2438.2|2443.9|2440.9|2440.7|2437.7|425
1703751000000|2023-12-28 08:10:00|2441.3|2438.3|2435.8|2432.8|2442.9|2439.9|2435.4|2432.4|493
1703751300000|2023-12-28 08:15:00|2435.9|2432.9|2435.3|2432.3|2437.2|2434.2|2434.1|2431.1|486
1703751600000|2023-12-28 08:20:00|2435.2|2432.2|2435.6|2432.6|2436.9|2433.9|2434.2|2431.2|393
1703751900000|2023-12-28 08:25:00|2435.7|2432.7|2432.6|2429.6|2435.7|2432.7|2431.9|2428.9|325
1703752200000|2023-12-28 08:30:00|2432.8|2429.8|2432.7|2429.7|2433.1|2430.1|2431.9|2428.9|416
1703752500000|2023-12-28 08:35:00|2432.5|2429.5|2432.4|2429.4|2434.1|2431.1|2432|2429|270
1703752800000|2023-12-28 08:40:00|2432.3|2429.3|2431.4|2428.4|2432.7|2429.7|2430.1|2427.1|231
1703753100000|2023-12-28 08:45:00|2431.3|2428.3|2430.8|2427.8|2432.2|2429.2|2430.7|2427.7|186
1703753400000|2023-12-28 08:50:00|2430.7|2427.7|2430.5|2427.5|2432.2|2429.2|2429.5|2426.5|278
1703753700000|2023-12-28 08:55:00|2430.6|2427.6|2431.5|2428.5|2433.3|2430.3|2429.7|2426.7|318
1703754000000|2023-12-28 09:00:00|2431.6|2428.6|2431.2|2428.2|2433.5|2430.5|2430.9|2427.9|335
1703754300000|2023-12-28 09:05:00|2431.1|2428.1|2428.7|2425.7|2431.8|2428.8|2428.5|2425.5|408
1703754600000|2023-12-28 09:10:00|2428.6|2425.6|2427.6|2424.6|2430.2|2427.2|2426.6|2423.6|407
1703754900000|2023-12-28 09:15:00|2427.7|2424.7|2426.7|2423.7|2428.8|2425.8|2426.3|2423.3|314
1703755200000|2023-12-28 09:20:00|2426.8|2423.8|2427.7|2424.7|2428.6|2425.6|2426|2423|320
1703755500000|2023-12-28 09:25:00|2427.6|2424.6|2431|2428|2432.9|2430.2|2427.6|2424.6|433
1703755800000|2023-12-28 09:30:00|2430.9|2427.9|2434.6|2431.6|2434.9|2431.9|2430.1|2427.1|379
1703756100000|2023-12-28 09:35:00|2434.7|2431.7|2438.3|2435.3|2439.8|2436.8|2434.2|2431.2|439
1703756400000|2023-12-28 09:40:00|2438.2|2435.2|2434.8|2431.8|2438.4|2435.4|2434.4|2431.4|364
1703756700000|2023-12-28 09:45:00|2435|2432|2433.5|2430.5|2435.8|2432.8|2433|2430|263
1703757000000|2023-12-28 09:50:00|2433.6|2430.6|2434.2|2431.2|2435.3|2432.3|2432.1|2429.1|344
1703757300000|2023-12-28 09:55:00|2434.1|2431.1|2434|2431|2435.9|2432.9|2433.7|2430.7|300
1703757600000|2023-12-28 10:00:00|2434.1|2431.1|2436.2|2433.2|2436.7|2433.7|2433.9|2430.9|334
1703757900000|2023-12-28 10:05:00|2436.1|2433.1|2435.3|2432.3|2436.6|2433.6|2435|2432|261
1703758200000|2023-12-28 10:10:00|2435.2|2432.2|2434.1|2431.1|2435.8|2432.8|2433.6|2430.6|297
1703758500000|2023-12-28 10:15:00|2434.3|2431.3|2433.6|2430.6|2435.1|2432.1|2433.6|2430.6|249
1703758800000|2023-12-28 10:20:00|2433.7|2430.7|2434.7|2431.7|2435.3|2432.3|2433.6|2430.6|190
1703759100000|2023-12-28 10:25:00|2434.5|2431.5|2433.7|2430.7|2435|2432|2433|2430|184
1703759400000|2023-12-28 10:30:00|2433.6|2430.6|2432.8|2429.8|2434.5|2431.5|2432.7|2429.7|184
1703759700000|2023-12-28 10:35:00|2432.7|2429.7|2430.9|2427.9|2432.9|2429.9|2430.6|2427.6|214
1703760000000|2023-12-28 10:40:00|2430.8|2427.8|2429|2426|2431.1|2428.1|2428.3|2425.3|167
1703760300000|2023-12-28 10:45:00|2428.9|2425.9|2429.7|2426.7|2429.7|2426.7|2427.7|2424.7|250
1703760600000|2023-12-28 10:50:00|2429.8|2426.8|2429.8|2426.8|2430.4|2427.4|2429|2426|207
1703760900000|2023-12-28 10:55:00|2429.9|2426.9|2433.4|2430.4|2434.5|2431.5|2429.8|2426.8|226
1703761200000|2023-12-28 11:00:00|2433.5|2430.5|2434.4|2431.4|2435.2|2432.2|2432.7|2429.7|193
1703761500000|2023-12-28 11:05:00|2434.2|2431.2|2432.9|2429.9|2436|2433|2432.8|2429.8|261
1703761800000|2023-12-28 11:10:00|2432.8|2429.8|2433.6|2430.6|2434|2431|2431.9|2428.9|218
1703762100000|2023-12-28 11:15:00|2433.5|2430.5|2431.8|2428.8|2433.6|2430.6|2431.8|2428.8|194
1703762400000|2023-12-28 11:20:00|2431.5|2428.5|2431.1|2428.1|2432.1|2429.1|2430.7|2427.7|171
1703762700000|2023-12-28 11:25:00|2431|2428|2431.3|2428.3|2431.4|2428.4|2430.7|2427.7|146
1703763000000|2023-12-28 11:30:00|2431.2|2428.2|2430.8|2427.8|2431.4|2428.4|2429.8|2426.8|183
1703763300000|2023-12-28 11:35:00|2431|2428|2430.9|2427.9|2431.4|2428.4|2429.2|2426.2|172
1703763600000|2023-12-28 11:40:00|2430.8|2427.8|2430.7|2427.7|2431.2|2428.2|2429.6|2426.6|150
1703763900000|2023-12-28 11:45:00|2430.5|2427.5|2431.1|2428.1|2431.4|2428.4|2430.2|2427.2|153
1703764200000|2023-12-28 11:50:00|2431.2|2428.2|2429.8|2426.8|2431.2|2428.2|2429.6|2426.6|187
1703764500000|2023-12-28 11:55:00|2429.9|2426.9|2430.4|2427.4|2431.4|2428.4|2429.3|2426.3|131
1703764800000|2023-12-28 12:00:00|2430.5|2427.5|2427.3|2424.3|2431.3|2428.3|2427.3|2424.3|251
1703765100000|2023-12-28 12:05:00|2427.2|2424.2|2428|2425|2428.8|2425.8|2425.1|2422.1|298
1703765400000|2023-12-28 12:10:00|2427.8|2424.8|2428.2|2425.2|2428.4|2425.4|2427.4|2424.4|174
1703765700000|2023-12-28 12:15:00|2428.1|2425.1|2429.4|2426.4|2429.4|2426.4|2427.4|2424.4|195
1703766000000|2023-12-28 12:20:00|2429.3|2426.3|2428.5|2425.5|2430|2427|2427.4|2424.4|217
1703766300000|2023-12-28 12:25:00|2429|2426|2431.2|2428.2|2431.6|2428.6|2428.4|2425.4|273
1703766600000|2023-12-28 12:30:00|2430.9|2427.9|2431.8|2428.8|2431.9|2428.9|2429.4|2426.4|303
1703766900000|2023-12-28 12:35:00|2431.9|2428.9|2432.4|2429.4|2433.2|2430.2|2431.9|2428.9|266
1703767200000|2023-12-28 12:40:00|2432.5|2429.5|2432.2|2429.2|2433.3|2430.3|2431.4|2428.4|236
1703767500000|2023-12-28 12:45:00|2432.3|2429.3|2431.9|2428.9|2432.4|2429.4|2431.2|2428.2|185
1703767800000|2023-12-28 12:50:00|2432|2429|2433.6|2430.6|2434.1|2431.1|2432|2429|170
1703768100000|2023-12-28 12:55:00|2433.7|2430.7|2435.8|2432.8|2436.3|2433.3|2433.1|2430.1|191
1703768400000|2023-12-28 13:00:00|2435.9|2432.9|2436.8|2433.8|2437.1|2434.1|2434.9|2431.9|464
1703768700000|2023-12-28 13:05:00|2436.6|2433.6|2435.8|2432.8|2436.8|2433.8|2433.9|2430.9|391
1703769000000|2023-12-28 13:10:00|2435.9|2432.9|2433.9|2430.9|2436.2|2433.2|2433|2430|320
1703769300000|2023-12-28 13:15:00|2434|2431|2438|2435|2438.1|2435.1|2433.8|2430.8|322
1703769600000|2023-12-28 13:20:00|2438.2|2435.2|2435.8|2432.8|2439.4|2436.4|2434.7|2431.7|466
1703769900000|2023-12-28 13:25:00|2435.4|2432.4|2432.2|2429.2|2436|2433|2430.4|2425.9|466
1703770200000|2023-12-28 13:30:00|2433.2|2428.1|2435.8|2432.8|2440.6|2434.6|2430.5|2427.5|744
1703770500000|2023-12-28 13:35:00|2435.9|2432.9|2431.3|2428.3|2436.4|2433.4|2429.8|2426.8|518
1703770800000|2023-12-28 13:40:00|2430.9|2427.9|2426.9|2423.9|2430.9|2427.9|2426.6|2423.6|474
1703771100000|2023-12-28 13:45:00|2427|2424|2427.9|2424.9|2428.7|2425.7|2424.6|2421.6|443
1703771400000|2023-12-28 13:50:00|2428|2425|2424|2421|2428.3|2425.3|2421|2418|604
1703771700000|2023-12-28 13:55:00|2424.1|2421.1|2419.9|2416.9|2424.9|2421.9|2419|2416|639
1703772000000|2023-12-28 14:00:00|2419.8|2416.8|2418.1|2415.1|2420.5|2417.7|2416.8|2413.8|636
1703772300000|2023-12-28 14:05:00|2418.2|2415.2|2422.3|2419.3|2422.6|2419.6|2417.6|2414.6|599
1703772600000|2023-12-28 14:10:00|2422.1|2419.1|2423.6|2420.6|2424.3|2421.3|2420.3|2417.3|474
1703772900000|2023-12-28 14:15:00|2423.4|2420.4|2426.3|2423.3|2427.3|2424.3|2423.2|2420.2|490
1703773200000|2023-12-28 14:20:00|2426.1|2423.1|2425.1|2422.1|2427|2424|2423.6|2420.6|393
1703773500000|2023-12-28 14:25:00|2425.2|2422.2|2423.7|2420.7|2425.8|2422.8|2422.6|2419.6|371
1703773800000|2023-12-28 14:30:00|2423.8|2420.8|2415.7|2412.7|2424.6|2421.6|2415.5|2412.5|630
1703774100000|2023-12-28 14:35:00|2415.6|2412.6|2420.9|2417.9|2423.1|2420.1|2411|2408.3|773
1703774400000|2023-12-28 14:40:00|2420.8|2417.8|2417.5|2414.5|2423.4|2420.4|2416.5|2413.5|681
1703774700000|2023-12-28 14:45:00|2417.7|2414.7|2420.6|2417.6|2421.6|2418.6|2417|2414|569
1703775000000|2023-12-28 14:50:00|2420.7|2417.7|2426.7|2423.7|2427.2|2424.2|2420.5|2417.5|543
1703775300000|2023-12-28 14:55:00|2426.6|2423.6|2427.5|2424.5|2430.5|2427.5|2426.2|2423.2|536
1703775600000|2023-12-28 15:00:00|2427.9|2424.9|2429.6|2426.6|2429.9|2426.9|2426.3|2423.3|573
1703775900000|2023-12-28 15:05:00|2429.4|2426.4|2427.9|2424.9|2431.4|2428.4|2426.4|2423.4|511
1703776200000|2023-12-28 15:10:00|2427.8|2424.8|2426.3|2423.3|2428.9|2425.9|2425.7|2422.7|508
1703776500000|2023-12-28 15:15:00|2426.2|2423.2|2427.7|2424.7|2428.9|2425.9|2424.4|2421.4|506
1703776800000|2023-12-28 15:20:00|2427.9|2424.9|2428.1|2425.1|2428.2|2425.2|2425.2|2422.2|472
1703777100000|2023-12-28 15:25:00|2428.3|2425.3|2428.4|2425.4|2428.5|2425.5|2425.2|2422.2|456
1703777400000|2023-12-28 15:30:00|2428.3|2425.3|2424.5|2421.5|2428.4|2425.4|2424.4|2421.4|486
1703777700000|2023-12-28 15:35:00|2424.3|2421.3|2426.9|2423.9|2428|2425.2|2424.3|2421.3|446
1703778000000|2023-12-28 15:40:00|2427.1|2424.1|2427.9|2424.9|2429.4|2426.6|2426.7|2423.7|480
1703778300000|2023-12-28 15:45:00|2427.8|2424.8|2426.9|2423.9|2427.9|2424.9|2424.7|2421.7|571
1703778600000|2023-12-28 15:50:00|2426.7|2423.7|2422.1|2419.1|2427.3|2424.3|2421.4|2418.6|498
1703778900000|2023-12-28 15:55:00|2422|2419|2424|2421|2424.4|2421.7|2419.6|2416.6|709
1703779200000|2023-12-28 16:00:00|2423.9|2420.9|2420.1|2417.1|2425.1|2422.1|2419.2|2416.9|674
1703779500000|2023-12-28 16:05:00|2420.2|2417.2|2418|2415|2421.1|2418.1|2417.5|2414.5|491
1703779800000|2023-12-28 16:10:00|2418.1|2415.1|2418.4|2415.4|2419.9|2416.9|2416.3|2413.3|551
1703780100000|2023-12-28 16:15:00|2418.6|2415.6|2414.3|2411.3|2418.8|2415.8|2413.7|2410.7|506
1703780400000|2023-12-28 16:20:00|2414.4|2411.4|2415.9|2412.9|2416.5|2413.5|2413.7|2410.7|502
1703780700000|2023-12-28 16:25:00|2415.8|2412.8|2417.3|2414.3|2418.2|2415.2|2414.7|2411.7|467
1703781000000|2023-12-28 16:30:00|2417.4|2414.4|2418.2|2415.2|2420.4|2417.5|2416.7|2413.7|452
1703781300000|2023-12-28 16:35:00|2418.1|2415.1|2418.5|2415.5|2418.6|2415.6|2416.8|2413.9|407
1703781600000|2023-12-28 16:40:00|2418.7|2415.7|2418.2|2415.2|2418.9|2415.9|2416.2|2413.2|451
1703781900000|2023-12-28 16:45:00|2418.1|2415.1|2418.8|2415.8|2419.2|2416.2|2417.1|2414.1|393
1703782200000|2023-12-28 16:50:00|2419|2416|2416.1|2413.1|2420.3|2417.3|2415.4|2412.9|347
1703782500000|2023-12-28 16:55:00|2416|2413|2416.2|2413.2|2417.9|2414.9|2415.3|2412.3|301
1703782800000|2023-12-28 17:00:00|2416.7|2413.7|2417.8|2414.8|2419.4|2416.4|2416.5|2413.5|431
1703783100000|2023-12-28 17:05:00|2417.7|2414.7|2415.3|2412.3|2418.2|2415.2|2414.2|2411.7|485
1703783400000|2023-12-28 17:10:00|2415.4|2412.4|2416.3|2413.3|2417.4|2414.7|2415|2412.3|463
1703783700000|2023-12-28 17:15:00|2416.2|2413.2|2417.3|2414.3|2417.7|2414.7|2416.1|2413.1|419
1703784000000|2023-12-28 17:20:00|2417.4|2414.4|2416|2413|2417.8|2414.8|2415.7|2412.7|331
1703784300000|2023-12-28 17:25:00|2416.2|2413.2|2416.5|2413.5|2416.9|2414.2|2414.8|2411.8|347
1703784600000|2023-12-28 17:30:00|2416.6|2413.6|2417.2|2414.2|2417.4|2414.8|2414.9|2411.9|398
1703784900000|2023-12-28 17:35:00|2417.4|2414.4|2416.9|2413.9|2418.1|2415.3|2416.4|2413.4|349
1703785200000|2023-12-28 17:40:00|2416.8|2413.8|2417.8|2414.8|2417.9|2415.1|2416.3|2413.4|255
1703785500000|2023-12-28 17:45:00|2417.9|2414.9|2417.3|2414.3|2419.1|2416.3|2416.6|2414.2|333
1703785800000|2023-12-28 17:50:00|2417.2|2414.2|2416.3|2413.3|2417.5|2414.5|2414.7|2411.7|406
1703786100000|2023-12-28 17:55:00|2415.8|2412.8|2416.5|2413.5|2416.9|2413.9|2414.9|2412.4|328
1703786400000|2023-12-28 18:00:00|2416.6|2413.6|2412.5|2409.5|2417.1|2414.1|2410.8|2407.8|521
1703786700000|2023-12-28 18:05:00|2412.7|2409.7|2410.9|2407.9|2412.7|2409.7|2408.6|2405.6|496
1703787000000|2023-12-28 18:10:00|2410.8|2407.8|2410.5|2407.5|2412.5|2409.5|2409.3|2406.3|400
1703787300000|2023-12-28 18:15:00|2410.3|2407.3|2413.2|2410.2|2413.5|2410.5|2410.2|2407.2|401
1703787600000|2023-12-28 18:20:00|2413.5|2410.5|2414.6|2411.6|2414.7|2411.7|2412.2|2409.2|390
1703787900000|2023-12-28 18:25:00|2414.5|2411.5|2412.3|2409.3|2414.7|2411.7|2411|2408|456
1703788200000|2023-12-28 18:30:00|2412.5|2409.5|2408.5|2405.5|2412.7|2409.7|2408.3|2405.3|318
1703788500000|2023-12-28 18:35:00|2408.7|2405.7|2408.8|2405.8|2409.6|2406.6|2407.9|2404.9|279
1703788800000|2023-12-28 18:40:00|2408.3|2405.3|2407.8|2404.8|2408.4|2405.4|2406.3|2403.8|335
1703789100000|2023-12-28 18:45:00|2407.9|2404.9|2406.6|2403.6|2408.1|2405.1|2405.8|2403.2|273
1703789400000|2023-12-28 18:50:00|2406.5|2403.5|2408|2405|2408.5|2405.5|2405.6|2402.6|250
1703789700000|2023-12-28 18:55:00|2407.8|2404.8|2407.6|2404.6|2408.4|2405.4|2407.1|2404.1|243
1703790000000|2023-12-28 19:00:00|2407.5|2404.5|2408|2405|2409.2|2406.2|2407.4|2404.4|248
1703790300000|2023-12-28 19:05:00|2407.9|2404.9|2408|2405|2409|2406.3|2407.7|2404.7|240
1703790600000|2023-12-28 19:10:00|2408.1|2405.1|2406.6|2403.6|2409.2|2406.2|2406.4|2403.4|241
1703790900000|2023-12-28 19:15:00|2406.5|2403.5|2405.3|2402.3|2406.8|2403.8|2404.5|2401.5|269
1703791200000|2023-12-28 19:20:00|2405.4|2402.4|2403.1|2400.1|2405.4|2402.4|2402.7|2399.7|258
1703791500000|2023-12-28 19:25:00|2402.9|2399.9|2404.8|2401.8|2405.5|2402.5|2402.2|2399.2|345
1703791800000|2023-12-28 19:30:00|2404.7|2401.7|2403|2400|2405|2402|2403|2400|241
1703792100000|2023-12-28 19:35:00|2403.1|2400.1|2401.2|2399.2|2403.3|2400.3|2400.5|2397.9|305
1703792400000|2023-12-28 19:40:00|2401|2399|2401|2399|2401.9|2399.4|2400.7|2398.1|229
1703792700000|2023-12-28 19:45:00|2401.1|2399.1|2403.1|2400.1|2403.5|2400.6|2400.6|2397.9|253
1703793000000|2023-12-28 19:50:00|2403.2|2400.2|2403.7|2400.7|2403.9|2400.9|2402.2|2399.5|222
1703793300000|2023-12-28 19:55:00|2403.8|2400.8|2403.2|2400.2|2403.8|2400.8|2402.7|2399.7|208
1703793600000|2023-12-28 20:00:00|2403.1|2400.1|2402.8|2399.8|2403.7|2400.7|2402.4|2399.5|226
1703793900000|2023-12-28 20:05:00|2402.6|2399.6|2403.5|2400.5|2403.8|2400.8|2402.5|2399.5|188
1703794200000|2023-12-28 20:10:00|2403.6|2400.6|2403.2|2400.2|2403.7|2400.7|2402.7|2399.7|275
1703794500000|2023-12-28 20:15:00|2403.1|2400.1|2403.7|2400.7|2404.3|2401.3|2402.6|2400|218
1703794800000|2023-12-28 20:20:00|2403.6|2400.6|2404.3|2401.3|2404.5|2401.8|2402.9|2399.9|216
1703795100000|2023-12-28 20:25:00|2404.2|2401.2|2404.9|2401.9|2405.4|2402.5|2403.8|2400.8|194
1703795400000|2023-12-28 20:30:00|2404.7|2401.7|2405.2|2402.2|2405.7|2402.7|2403.9|2401.1|210
1703795700000|2023-12-28 20:35:00|2405.1|2402.1|2405.4|2402.4|2406.1|2403.3|2404.3|2401.4|221
1703796000000|2023-12-28 20:40:00|2405.7|2402.7|2404.9|2401.9|2406|2403|2404.4|2401.4|183
1703796300000|2023-12-28 20:45:00|2405.6|2402.6|2403.3|2401.3|2405.7|2402.7|2403|2400.4|226
1703796600000|2023-12-28 20:50:00|2403.2|2400.3|2402.2|2399.2|2403.6|2401|2401.5|2398.9|330
1703796900000|2023-12-28 20:55:00|2402.3|2399.3|2403|2400|2403.1|2400.5|2401.2|2398.8|203
1703797200000|2023-12-28 21:00:00|2402.9|2399.9|2403.5|2400.5|2403.6|2400.9|2401.6|2399.3|271
1703797500000|2023-12-28 21:05:00|2403.4|2400.4|2402.2|2400.2|2403.7|2400.9|2402.1|2399.6|104
1703797800000|2023-12-28 21:10:00|2402.6|2399.6|2401.8|2398.8|2402.8|2400.3|2401.4|2398.7|143
1703798100000|2023-12-28 21:15:00|2401.3|2398.3|2402|2399|2402.9|2400.3|2401.3|2398.3|116
1703798400000|2023-12-28 21:20:00|2401.9|2398.9|2402|2399|2402.4|2399.8|2401.3|2398.7|62
1703798700000|2023-12-28 21:25:00|2402.1|2399.1|2402.3|2399.3|2402.5|2399.8|2401.2|2398.9|46
1703799000000|2023-12-28 21:30:00|2402.1|2399.1|2401.9|2398.9|2402.6|2400.1|2401.2|2398.5|94
1703799300000|2023-12-28 21:35:00|2402.1|2399.1|2398.9|2395.9|2402.1|2399.3|2393.8|2384.8|182
1703799600000|2023-12-28 21:40:00|2398.8|2395.8|2397.8|2394.8|2398.9|2395.9|2397.4|2394.7|117
1703799900000|2023-12-28 21:45:00|2397.9|2394.9|2397.7|2394.7|2398|2395.2|2396.8|2393.8|113
1703800200000|2023-12-28 21:50:00|2398|2395|2399.6|2396.6|2400|2397|2397.6|2394.6|155
1703800500000|2023-12-28 21:55:00|2399.1|2396.1|2401.2|2398.2|2401.7|2398.7|2398.5|2395.5|112
1703804400000|2023-12-28 23:00:00|2401.4|2395.6|2399.9|2396.9|2401.4|2398.1|2398.6|2395.2|130
1703804700000|2023-12-28 23:05:00|2399.7|2396.7|2398.3|2395.3|2399.9|2396.9|2397.7|2394.8|118
1703805000000|2023-12-28 23:10:00|2398.4|2395.4|2396.9|2393.9|2398.4|2395.6|2396.2|2393.6|134
1703805300000|2023-12-28 23:15:00|2396.2|2394.2|2396.1|2393.1|2397.6|2395|2395.6|2392.6|95
1703805600000|2023-12-28 23:20:00|2396.3|2393.3|2397.1|2394.1|2397.6|2394.6|2395.9|2392.9|108
1703805900000|2023-12-28 23:25:00|2397.2|2394.2|2396|2393|2397.6|2394.6|2395.9|2392.9|75
1703806200000|2023-12-28 23:30:00|2395.9|2392.9|2394.8|2391.8|2396.1|2393.2|2394.2|2391.2|154
1703806500000|2023-12-28 23:35:00|2394.7|2391.7|2394.9|2391.9|2395.5|2392.5|2394.3|2391.3|128
1703806800000|2023-12-28 23:40:00|2395|2392|2395.3|2392.3|2395.6|2392.6|2394.4|2391.4|101
1703807100000|2023-12-28 23:45:00|2395|2392|2394.6|2391.6|2395.3|2392.3|2394.4|2391.4|78
1703807400000|2023-12-28 23:50:00|2394.9|2391.9|2395.6|2392.6|2396|2393|2394.4|2391.4|101
1703807700000|2023-12-28 23:55:00|2395.7|2392.7|2395.1|2392.1|2395.8|2392.8|2395|2392|54
1703808000000|2023-12-29 00:00:00|2395|2392|2395.4|2392.4|2396.2|2393.2|2394.3|2391.3|141
1703808300000|2023-12-29 00:05:00|2395.3|2392.3|2394.5|2391.5|2395.6|2392.6|2394.5|2391.5|62
1703808600000|2023-12-29 00:10:00|2394|2391|2394.4|2391.4|2395.1|2392.1|2394|2391|90
1703808900000|2023-12-29 00:15:00|2394.6|2391.6|2396.4|2393.4|2396.7|2393.7|2394.4|2391.4|78
1703809200000|2023-12-29 00:20:00|2396.5|2393.5|2398|2395|2398.3|2395.3|2396.4|2393.4|155
1703809500000|2023-12-29 00:25:00|2397.9|2394.9|2397.5|2394.5|2398.1|2395.1|2397.4|2394.4|105
1703809800000|2023-12-29 00:30:00|2397.4|2394.4|2397.1|2394.1|2397.6|2394.6|2396.3|2393.3|115
1703810100000|2023-12-29 00:35:00|2396.9|2393.9|2395.5|2392.5|2397|2394|2395|2392|135
1703810400000|2023-12-29 00:40:00|2395.6|2392.6|2394.5|2391.5|2395.6|2392.6|2394.2|2391.2|93
1703810700000|2023-12-29 00:45:00|2394.4|2391.4|2395.4|2392.4|2396|2393|2394.4|2391.4|80
1703811000000|2023-12-29 00:50:00|2395.5|2392.5|2396.8|2393.8|2397|2394|2395.4|2392.4|141
1703811300000|2023-12-29 00:55:00|2396.9|2393.9|2397|2394|2398|2395.7|2396.3|2393.3|171
1703811600000|2023-12-29 01:00:00|2397.1|2394.1|2392.6|2389.6|2398.6|2395.7|2392.5|2389.5|599
1703811900000|2023-12-29 01:05:00|2393.2|2390.2|2391.8|2388.8|2393.9|2391.4|2391.2|2388.4|428
1703812200000|2023-12-29 01:10:00|2391.7|2388.7|2392.5|2389.5|2393|2390|2390.9|2387.9|307
1703812500000|2023-12-29 01:15:00|2392.4|2389.4|2392.3|2389.3|2394.1|2391.1|2390.2|2387.5|482
1703812800000|2023-12-29 01:20:00|2392.2|2389.2|2392.8|2389.8|2393.7|2390.7|2391.1|2388.1|281
1703813100000|2023-12-29 01:25:00|2392.7|2389.7|2394.7|2391.7|2395.4|2392.4|2392.6|2389.6|282
1703813400000|2023-12-29 01:30:00|2394.6|2391.6|2394.1|2391.1|2395.8|2393|2393.8|2391|332
1703813700000|2023-12-29 01:35:00|2394|2391|2394.3|2391.3|2395.6|2392.7|2393.5|2390.5|384
1703814000000|2023-12-29 01:40:00|2394.2|2391.2|2394.5|2391.5|2394.8|2391.8|2392|2389|250
1703814300000|2023-12-29 01:45:00|2394.7|2391.7|2394.5|2391.5|2395.4|2392.4|2393.2|2390.2|215
1703814600000|2023-12-29 01:50:00|2394.4|2391.4|2394.5|2391.5|2395.1|2392.1|2393.8|2390.8|156
1703814900000|2023-12-29 01:55:00|2394.4|2391.4|2393.6|2390.6|2395.3|2392.3|2393.2|2390.2|230
1703815200000|2023-12-29 02:00:00|2393.5|2390.5|2394.5|2391.5|2395.1|2392.1|2392.9|2389.9|253
1703815500000|2023-12-29 02:05:00|2394.6|2391.6|2391.3|2388.3|2395.2|2392.2|2390.9|2387.9|277
1703815800000|2023-12-29 02:10:00|2391.1|2388.1|2390.4|2387.4|2391.2|2388.2|2389.5|2386.5|323
1703816100000|2023-12-29 02:15:00|2390.6|2387.6|2390.4|2387.4|2391.3|2388.3|2390|2387|186
1703816400000|2023-12-29 02:20:00|2390.5|2387.5|2391.1|2388.1|2391.2|2388.2|2389.9|2386.9|134
1703816700000|2023-12-29 02:25:00|2391.2|2388.2|2389.8|2386.8|2391.7|2388.7|2389.5|2386.5|164
1703817000000|2023-12-29 02:30:00|2389.7|2386.7|2387.1|2384.1|2389.7|2386.7|2386.1|2383.1|381
1703817300000|2023-12-29 02:35:00|2387|2384|2386.6|2383.6|2387.9|2384.9|2386|2383|245
1703817600000|2023-12-29 02:40:00|2386.5|2383.5|2384.1|2381.1|2386.6|2383.6|2383.9|2380.9|308
1703817900000|2023-12-29 02:45:00|2384.2|2381.2|2384.6|2381.6|2384.9|2381.9|2383.9|2380.9|253
1703818200000|2023-12-29 02:50:00|2384.9|2381.9|2383.3|2380.3|2385|2382|2382.6|2379.6|208
1703818500000|2023-12-29 02:55:00|2383|2380|2382.7|2379.7|2383.6|2380.6|2382|2379|293
1703818800000|2023-12-29 03:00:00|2382.8|2379.8|2383.6|2380.6|2383.9|2381.2|2382|2379|194
1703819100000|2023-12-29 03:05:00|2383.5|2380.5|2385.7|2382.7|2385.8|2382.8|2383.5|2380.5|184
1703819400000|2023-12-29 03:10:00|2385.6|2382.6|2383.9|2380.9|2386.8|2383.8|2383.5|2380.8|304
1703819700000|2023-12-29 03:15:00|2384.1|2381.1|2384.2|2381.2|2385.6|2382.6|2383.5|2380.8|221
1703820000000|2023-12-29 03:20:00|2384.1|2381.1|2382.8|2379.8|2384.7|2381.7|2382.7|2379.7|213
1703820300000|2023-12-29 03:25:00|2383|2380|2383.6|2380.6|2384.6|2381.6|2382.8|2379.8|169
1703820600000|2023-12-29 03:30:00|2383.5|2380.5|2384.9|2381.9|2385.9|2382.9|2383.5|2380.5|195
1703820900000|2023-12-29 03:35:00|2385|2382|2385.2|2382.2|2385.6|2382.6|2384.5|2381.5|138
1703821200000|2023-12-29 03:40:00|2385|2382|2385.4|2382.4|2385.8|2382.8|2384.2|2381.2|163
1703821500000|2023-12-29 03:45:00|2385.3|2382.3|2385.6|2382.6|2385.9|2382.9|2384.8|2381.8|200
1703821800000|2023-12-29 03:50:00|2385.4|2382.4|2385.2|2382.2|2386.2|2383.2|2384.8|2381.8|230
1703822100000|2023-12-29 03:55:00|2385.1|2382.1|2385.2|2382.2|2385.6|2382.6|2384.2|2381.2|102
1703822400000|2023-12-29 04:00:00|2385.1|2382.1|2385.1|2382.1|2385.9|2382.9|2384.8|2381.8|114
1703822700000|2023-12-29 04:05:00|2385.4|2382.4|2386.5|2383.5|2386.9|2383.9|2385|2382|109
1703823000000|2023-12-29 04:10:00|2386.6|2383.6|2385.7|2382.7|2386.9|2383.9|2385.4|2382.4|107
1703823300000|2023-12-29 04:15:00|2385.6|2382.6|2385.6|2382.6|2386|2383|2385.4|2382.4|50
1703823600000|2023-12-29 04:20:00|2386|2383|2384.1|2381.1|2386|2383|2383.7|2380.7|153
1703823900000|2023-12-29 04:25:00|2383.9|2380.9|2384.1|2381.1|2385.1|2382.1|2383.9|2380.9|116
1703824200000|2023-12-29 04:30:00|2384.4|2381.4|2384.4|2381.4|2384.9|2381.9|2383.9|2380.9|129
1703824500000|2023-12-29 04:35:00|2384.5|2381.5|2384.3|2381.3|2384.9|2381.9|2383.9|2380.9|138
1703824800000|2023-12-29 04:40:00|2384.2|2381.2|2383.7|2380.7|2384.9|2381.9|2383.4|2380.4|96
1703825100000|2023-12-29 04:45:00|2383.8|2380.8|2384.8|2381.8|2385.2|2382.5|2383|2380.5|78
1703825400000|2023-12-29 04:50:00|2384.9|2381.9|2384.7|2381.7|2385.5|2382.5|2384.4|2381.4|96
1703825700000|2023-12-29 04:55:00|2384.8|2381.8|2384.7|2381.7|2385.6|2382.6|2384.1|2381.3|105
1703826000000|2023-12-29 05:00:00|2384.6|2381.6|2384.3|2381.3|2384.8|2381.8|2384|2381|110
1703826300000|2023-12-29 05:05:00|2384.2|2381.2|2384.3|2381.3|2385.1|2382.1|2384.1|2381.1|124
1703826600000|2023-12-29 05:10:00|2384.4|2381.4|2384.2|2381.2|2385.1|2382.2|2384|2381|151
1703826900000|2023-12-29 05:15:00|2384.1|2381.1|2385.1|2382.1|2385.4|2382.4|2384.1|2381.1|120
1703827200000|2023-12-29 05:20:00|2385|2382|2385.5|2382.5|2385.8|2382.8|2385|2382|82
1703827500000|2023-12-29 05:25:00|2385.4|2382.4|2386.7|2383.7|2387.4|2384.4|2385.4|2382.4|145
1703827800000|2023-12-29 05:30:00|2386.6|2383.6|2387.6|2384.6|2388.2|2385.2|2386.3|2383.3|221
1703828100000|2023-12-29 05:35:00|2387.4|2384.4|2387.4|2384.4|2388.4|2385.4|2385.7|2382.7|241
1703828400000|2023-12-29 05:40:00|2387.6|2384.6|2387|2384|2387.9|2384.9|2386.2|2383.2|202
1703828700000|2023-12-29 05:45:00|2387.1|2384.1|2387.7|2384.7|2388.2|2385.2|2386.9|2383.9|165
1703829000000|2023-12-29 05:50:00|2387.6|2384.6|2387.1|2384.1|2387.9|2384.9|2386.1|2383.1|172
1703829300000|2023-12-29 05:55:00|2387.2|2384.2|2390.7|2387.7|2391|2388.2|2387.2|2384.2|303
1703829600000|2023-12-29 06:00:00|2390.5|2387.5|2392|2389|2393|2390|2390.1|2387.1|270
1703829900000|2023-12-29 06:05:00|2391.8|2388.8|2392|2389|2392.4|2389.4|2391.1|2388.1|250
1703830200000|2023-12-29 06:10:00|2391.9|2388.9|2391.2|2388.2|2392|2389|2389.8|2387|210
1703830500000|2023-12-29 06:15:00|2391.4|2388.4|2391.3|2388.3|2391.5|2388.7|2390.7|2387.7|153
1703830800000|2023-12-29 06:20:00|2391.4|2388.4|2391.4|2388.4|2392.2|2389.2|2391.1|2388.2|148
1703831100000|2023-12-29 06:25:00|2391.3|2388.3|2392|2389|2392.5|2389.5|2390.5|2387.5|187
1703831400000|2023-12-29 06:30:00|2392.1|2389.1|2390.9|2387.9|2392.1|2389.1|2390.7|2387.7|172
1703831700000|2023-12-29 06:35:00|2391|2388|2391.8|2388.8|2392.9|2389.9|2390.7|2387.7|177
1703832000000|2023-12-29 06:40:00|2391.7|2388.7|2393|2390|2393.2|2390.2|2391.7|2388.7|144
1703832300000|2023-12-29 06:45:00|2393.1|2390.1|2392.6|2389.6|2393.5|2390.8|2391.8|2388.8|201
1703832600000|2023-12-29 06:50:00|2392.5|2389.5|2392.2|2389.2|2393.2|2390.2|2391.6|2388.9|174
1703832900000|2023-12-29 06:55:00|2392.3|2389.3|2391.7|2388.7|2392.8|2390.2|2391.2|2388.4|235
1703833200000|2023-12-29 07:00:00|2391.9|2388.9|2391.4|2388.4|2392.1|2389.1|2390.5|2387.5|153
1703833500000|2023-12-29 07:05:00|2391.3|2388.3|2391.6|2388.6|2392.7|2390.4|2390.8|2387.8|190
1703833800000|2023-12-29 07:10:00|2391.9|2388.9|2394.6|2391.6|2394.8|2392.3|2391.1|2388.5|202
1703834100000|2023-12-29 07:15:00|2395|2392|2394.5|2391.5|2395|2392.1|2393.3|2390.3|188
1703834400000|2023-12-29 07:20:00|2394.7|2391.7|2393.5|2390.5|2394.8|2392.2|2392.9|2389.9|203
1703834700000|2023-12-29 07:25:00|2393.6|2390.6|2391.4|2388.4|2394|2391|2391.4|2388.4|199
1703835000000|2023-12-29 07:30:00|2391.6|2388.6|2392.4|2389.4|2393.1|2390.1|2391.5|2388.5|112
1703835300000|2023-12-29 07:35:00|2392.3|2389.3|2391.6|2388.6|2392.7|2389.7|2390.9|2387.9|160
1703835600000|2023-12-29 07:40:00|2391.5|2388.5|2391.3|2388.3|2391.8|2389.1|2390.1|2387.6|158
1703835900000|2023-12-29 07:45:00|2390.9|2388.9|2390.5|2387.5|2391.3|2388.9|2389.8|2387|164
1703836200000|2023-12-29 07:50:00|2390.3|2387.3|2386|2383|2390.4|2387.9|2385.6|2382.6|170
1703836500000|2023-12-29 07:55:00|2386.1|2383.1|2385.3|2382.3|2387.7|2384.7|2384.3|2382|185
1703836800000|2023-12-29 08:00:00|2385.4|2382.4|2384.3|2382.3|2385.5|2382.9|2383.1|2380.4|266
1703837100000|2023-12-29 08:05:00|2384.2|2382.2|2383.6|2380.6|2385.3|2382.7|2382|2379.4|308
1703837400000|2023-12-29 08:10:00|2383.5|2380.5|2386.9|2383.9|2387.7|2384.7|2382.7|2379.7|298
1703837700000|2023-12-29 08:15:00|2387|2384|2387.3|2384.3|2387.8|2384.8|2385.7|2382.7|308
1703838000000|2023-12-29 08:20:00|2387.4|2384.4|2386|2383|2387.9|2384.9|2385.2|2382.2|292
1703838300000|2023-12-29 08:25:00|2386.1|2383.1|2385.4|2382.4|2386.6|2383.6|2384.4|2381.4|226
1703838600000|2023-12-29 08:30:00|2385.3|2382.3|2383.6|2380.6|2385.7|2382.7|2381.9|2379.4|236
1703838900000|2023-12-29 08:35:00|2383.7|2380.7|2382.6|2379.6|2383.7|2380.7|2382.1|2379.6|150
1703839200000|2023-12-29 08:40:00|2382.7|2379.7|2381.1|2378.1|2383.8|2380.8|2381|2378|266
1703839500000|2023-12-29 08:45:00|2381.2|2378.2|2378.2|2375.2|2381.3|2378.3|2378.2|2375.2|228
1703839800000|2023-12-29 08:50:00|2378.3|2375.3|2378.7|2375.7|2380.2|2377.2|2378.1|2375.1|233
1703840100000|2023-12-29 08:55:00|2378.8|2375.8|2376.5|2373.5|2378.8|2375.9|2374.7|2371.7|291
1703840400000|2023-12-29 09:00:00|2376.4|2373.4|2381.2|2378.2|2381.3|2378.3|2374.6|2371.6|409
1703840700000|2023-12-29 09:05:00|2381.4|2378.4|2377.1|2374.1|2383.2|2380.2|2377|2374.1|305
1703841000000|2023-12-29 09:10:00|2377.2|2374.2|2374.3|2371.3|2378.2|2375.5|2373.4|2370.7|372
1703841300000|2023-12-29 09:15:00|2374.2|2371.2|2375.9|2372.9|2376.1|2373.1|2373.2|2370.2|251
1703841600000|2023-12-29 09:20:00|2376|2373|2374.9|2371.9|2376.6|2373.6|2374.5|2371.5|210
1703841900000|2023-12-29 09:25:00|2375|2372|2373.9|2370.9|2375|2372|2373.5|2370.5|262
1703842200000|2023-12-29 09:30:00|2373.5|2370.5|2373.9|2370.9|2374.5|2371.5|2372.2|2369.5|187
1703842500000|2023-12-29 09:35:00|2373.8|2370.8|2374.7|2371.7|2376|2373|2372.8|2370.3|294
1703842800000|2023-12-29 09:40:00|2375|2372|2374.9|2371.9|2375.6|2372.6|2373.6|2370.6|282
1703843100000|2023-12-29 09:45:00|2375|2372|2374|2371|2376.1|2373.1|2373.6|2370.6|288
1703843400000|2023-12-29 09:50:00|2373.9|2370.9|2373|2370|2374.9|2371.9|2371.8|2369.5|242
1703843700000|2023-12-29 09:55:00|2372.9|2369.9|2372.9|2369.9|2374.3|2371.3|2372.7|2369.7|255
1703844000000|2023-12-29 10:00:00|2373|2370|2371.7|2368.7|2373.3|2370.3|2371.1|2368.1|305
1703844300000|2023-12-29 10:05:00|2371.8|2368.8|2371.5|2368.5|2372.3|2369.6|2371|2368.1|214
1703844600000|2023-12-29 10:10:00|2371|2369|2371.7|2368.7|2372.1|2369.1|2370.8|2368.1|232
1703844900000|2023-12-29 10:15:00|2371.4|2368.4|2360.6|2357.6|2371.4|2368.8|2360.3|2357.3|391
1703845200000|2023-12-29 10:20:00|2360.5|2357.5|2365.2|2362.2|2367.2|2364.2|2360.2|2357.2|400
1703845500000|2023-12-29 10:25:00|2365.3|2362.3|2363.6|2360.6|2366|2363|2363|2360|288
1703845800000|2023-12-29 10:30:00|2363.5|2360.5|2364.9|2361.9|2365.6|2362.6|2363.2|2360.2|234
1703846100000|2023-12-29 10:35:00|2365|2362|2365.7|2362.7|2366.5|2363.5|2364.7|2361.7|265
1703846400000|2023-12-29 10:40:00|2365.9|2362.9|2366|2363|2366.3|2363.3|2364.6|2361.6|243
1703846700000|2023-12-29 10:45:00|2366.1|2363.1|2365.7|2362.7|2367.6|2364.6|2365.3|2362.3|278
1703847000000|2023-12-29 10:50:00|2365.8|2362.8|2368.2|2365.2|2368.2|2365.2|2365.4|2362.4|290
1703847300000|2023-12-29 10:55:00|2368.3|2365.3|2368.7|2365.7|2369.7|2366.7|2367.4|2364.4|259
1703847600000|2023-12-29 11:00:00|2368.9|2365.9|2373.6|2370.6|2373.9|2370.9|2368.9|2365.9|273
1703847900000|2023-12-29 11:05:00|2373.3|2370.3|2373.8|2370.8|2374.2|2371.2|2372.2|2369.2|245
1703848200000|2023-12-29 11:10:00|2374|2371|2375.7|2372.7|2376.3|2373.3|2374|2371|188
1703848500000|2023-12-29 11:15:00|2376.1|2373.1|2378|2375|2378.2|2375.6|2375.8|2372.8|245
1703848800000|2023-12-29 11:20:00|2378.1|2375.1|2375.3|2372.3|2378.7|2376.2|2375|2372.2|296
1703849100000|2023-12-29 11:25:00|2375.5|2372.5|2376.7|2373.7|2377.8|2374.8|2373.9|2371.2|279
1703849400000|2023-12-29 11:30:00|2376.6|2373.6|2378.6|2375.6|2379.4|2376.4|2376.6|2373.6|204
1703849700000|2023-12-29 11:35:00|2378.5|2375.5|2381.4|2378.4|2381.9|2378.9|2378.5|2375.5|296
1703850000000|2023-12-29 11:40:00|2381.2|2378.2|2379.2|2376.2|2381.9|2379.2|2379.1|2376.1|237
1703850300000|2023-12-29 11:45:00|2379.1|2376.1|2378.7|2375.7|2380.6|2377.6|2378.7|2375.7|197
1703850600000|2023-12-29 11:50:00|2378.8|2375.8|2380.9|2377.9|2380.9|2377.9|2378.3|2375.7|231
1703850900000|2023-12-29 11:55:00|2380.8|2377.8|2381.9|2378.9|2382.3|2379.3|2379.2|2376.2|266
1703851200000|2023-12-29 12:00:00|2382|2379|2377.4|2374.4|2382|2379|2377.4|2374.4|310
1703851500000|2023-12-29 12:05:00|2377.3|2374.3|2378.4|2375.4|2378.5|2375.5|2376.6|2373.6|287
1703851800000|2023-12-29 12:10:00|2378.2|2375.2|2379|2376|2380.1|2377.1|2377.3|2374.3|266
1703852100000|2023-12-29 12:15:00|2379.2|2376.2|2374.3|2371.3|2379.2|2376.2|2373.6|2370.8|429
1703852400000|2023-12-29 12:20:00|2374.1|2371.1|2380.6|2377.6|2382.8|2379.8|2374.1|2371.1|351
1703852700000|2023-12-29 12:25:00|2380.5|2377.5|2379.5|2376.5|2380.7|2377.7|2378.4|2375.4|291
1703853000000|2023-12-29 12:30:00|2379.3|2376.3|2377.5|2374.5|2379.5|2376.5|2376.7|2373.7|234
1703853300000|2023-12-29 12:35:00|2377.4|2374.4|2377.2|2374.2|2378|2375|2375.4|2372.4|342
1703853600000|2023-12-29 12:40:00|2377.1|2374.1|2376.2|2373.2|2377.5|2374.5|2375.1|2372.1|319
1703853900000|2023-12-29 12:45:00|2376.1|2373.1|2375.9|2372.9|2377|2374.2|2375.2|2372.3|291
1703854200000|2023-12-29 12:50:00|2375.8|2372.8|2377.3|2374.3|2377.6|2374.7|2375.8|2372.8|235
1703854500000|2023-12-29 12:55:00|2377.4|2374.4|2377.3|2374.3|2378.1|2375.1|2376.2|2373.2|336
1703854800000|2023-12-29 13:00:00|2377.2|2374.2|2375.9|2372.9|2380.1|2377.1|2375.5|2372.7|364
1703855100000|2023-12-29 13:05:00|2376|2373|2375.2|2372.2|2376|2373.1|2373.9|2371|404
1703855400000|2023-12-29 13:10:00|2375.1|2372.1|2372|2369|2375.3|2372.3|2370.9|2367.9|423
1703855700000|2023-12-29 13:15:00|2371.9|2368.9|2372.5|2369.5|2375.5|2372.5|2370.9|2367.9|407
1703856000000|2023-12-29 13:20:00|2372.6|2369.6|2376|2373|2377.1|2374.6|2372.6|2369.6|543
1703856300000|2023-12-29 13:25:00|2375.5|2372.5|2375.6|2372.6|2376.4|2373.9|2373.2|2370.8|387
1703856600000|2023-12-29 13:30:00|2375.4|2372.4|2369.5|2366.5|2375.6|2373|2368.4|2365.4|498
1703856900000|2023-12-29 13:35:00|2369.4|2366.4|2366.8|2363.8|2369.6|2367.1|2364.7|2362.2|547
1703857200000|2023-12-29 13:40:00|2366.3|2364.3|2366.6|2363.6|2369.7|2366.7|2364.8|2362.1|493
1703857500000|2023-12-29 13:45:00|2366|2364|2364.6|2361.6|2366.5|2364.1|2363.7|2361.1|424
1703857800000|2023-12-29 13:50:00|2364.7|2361.7|2357.9|2355.9|2364.8|2362|2356.2|2353.9|529
1703858100000|2023-12-29 13:55:00|2358.4|2355.4|2357.6|2354.6|2358.8|2356.1|2355|2352.4|654
1703858400000|2023-12-29 14:00:00|2357.8|2354.8|2359|2356|2365.1|2362.4|2356.6|2354|742
1703858700000|2023-12-29 14:05:00|2359.1|2356.1|2359.4|2356.4|2361.2|2358.5|2356.7|2354.1|557
1703859000000|2023-12-29 14:10:00|2359.5|2356.5|2359.6|2356.6|2361.1|2358.7|2358.3|2355.3|522
1703859300000|2023-12-29 14:15:00|2359.2|2357.2|2363|2361|2363.7|2361.3|2359.2|2356.5|652
1703859600000|2023-12-29 14:20:00|2363.4|2360.4|2364|2361|2365.6|2363.1|2361.5|2358.9|552
1703859900000|2023-12-29 14:25:00|2364.1|2361.1|2363.9|2360.9|2365|2362.5|2362.1|2359.8|505
1703860200000|2023-12-29 14:30:00|2362.4|2360.4|2363.3|2360.3|2364|2361.4|2356.6|2354.3|852
1703860500000|2023-12-29 14:35:00|2362.6|2359.6|2367.5|2364.5|2367.9|2364.9|2361.8|2358.8|629
1703860800000|2023-12-29 14:40:00|2367.4|2364.4|2368.2|2365.2|2370.9|2367.9|2365.3|2362.3|641
1703861100000|2023-12-29 14:45:00|2368.1|2365.1|2375.1|2372.1|2375.9|2373.1|2368.1|2365.1|637
1703861400000|2023-12-29 14:50:00|2375|2372|2371.8|2368.8|2376.4|2373.4|2368.4|2365.9|629
1703861700000|2023-12-29 14:55:00|2371.9|2368.9|2376.7|2373.7|2376.8|2374.2|2370.4|2367.8|591
1703862000000|2023-12-29 15:00:00|2376.8|2373.8|2381.8|2378.8|2384.8|2382.1|2376.5|2373.6|793
1703862300000|2023-12-29 15:05:00|2381.7|2378.7|2381.9|2378.9|2384.7|2381.8|2380.9|2378.4|809
1703862600000|2023-12-29 15:10:00|2382|2379|2383.9|2380.9|2384.4|2381.7|2381.4|2378.5|655
1703862900000|2023-12-29 15:15:00|2383.8|2380.8|2387.4|2384.4|2388.4|2385.5|2383|2380|564
1703863200000|2023-12-29 15:20:00|2387.3|2384.3|2384.1|2382.1|2387.6|2385.4|2383.6|2381|666
1703863500000|2023-12-29 15:25:00|2383.9|2381.9|2388.4|2385.4|2388.6|2386.2|2383.9|2381.3|540
1703863800000|2023-12-29 15:30:00|2388.3|2385.3|2389.7|2386.7|2394.1|2391.2|2387.1|2384.6|634
1703864100000|2023-12-29 15:35:00|2389.8|2386.8|2391|2388|2392.7|2389.7|2389.4|2386.7|569
1703864400000|2023-12-29 15:40:00|2391.1|2388.1|2386.2|2383.2|2391.6|2389.2|2384.5|2382.1|618
1703864700000|2023-12-29 15:45:00|2386.1|2383.1|2386.3|2383.3|2390.1|2387.1|2383.3|2380.3|677
1703865000000|2023-12-29 15:50:00|2386.2|2383.2|2388.7|2385.7|2389.7|2386.8|2386.2|2383.2|671
1703865300000|2023-12-29 15:55:00|2389|2386|2390.3|2387.3|2392|2389.1|2388.6|2385.6|812
1703865600000|2023-12-29 16:00:00|2390.2|2387.2|2390.6|2387.6|2391.8|2389.3|2385.1|2382.3|812
1703865900000|2023-12-29 16:05:00|2390.4|2387.4|2390.9|2387.9|2392.4|2389.6|2389.8|2386.8|661
1703866200000|2023-12-29 16:10:00|2391|2388|2388.4|2385.4|2392|2389.1|2387.8|2384.9|525
1703866500000|2023-12-29 16:15:00|2388.5|2385.5|2389.5|2386.5|2392.4|2389.6|2388.1|2385.1|543
1703866800000|2023-12-29 16:20:00|2389.6|2386.6|2392.5|2389.5|2392.9|2390.2|2389.4|2386.4|528
1703867100000|2023-12-29 16:25:00|2392.6|2389.6|2389.8|2386.8|2392.8|2390.1|2389.3|2386.5|489
1703867400000|2023-12-29 16:30:00|2389.5|2386.5|2391.1|2388.1|2392.5|2390.1|2389.3|2386.3|540
1703867700000|2023-12-29 16:35:00|2391|2388|2391.4|2388.4|2392.2|2389.4|2390|2387|450
1703868000000|2023-12-29 16:40:00|2391.5|2388.5|2391.9|2388.9|2392.6|2389.9|2390.4|2387.7|434
1703868300000|2023-12-29 16:45:00|2392|2389|2393.5|2390.5|2393.7|2390.7|2390.5|2388|370
1703868600000|2023-12-29 16:50:00|2393.6|2390.6|2393.2|2390.2|2394.8|2392.3|2392.2|2389.5|416
1703868900000|2023-12-29 16:55:00|2392.6|2390.6|2393.4|2391.4|2394.7|2392.1|2392.1|2389.6|478
1703869200000|2023-12-29 17:00:00|2393.2|2391.2|2394.1|2391.1|2395.3|2392.8|2393.1|2390.3|465
1703869500000|2023-12-29 17:05:00|2394.2|2391.2|2393.9|2390.9|2395.2|2392.6|2393.1|2390.5|412
1703869800000|2023-12-29 17:10:00|2394.1|2391.1|2397.5|2394.5|2398.2|2395.7|2393.5|2391.1|403
1703870100000|2023-12-29 17:15:00|2397.1|2394.1|2399.3|2396.3|2399.7|2397.3|2397|2394.1|411
1703870400000|2023-12-29 17:20:00|2398.8|2396.8|2398.9|2395.9|2399.6|2397.2|2397.6|2394.9|344
1703870700000|2023-12-29 17:25:00|2399.1|2396.1|2398|2395|2399.2|2396.6|2396.7|2394|263
1703871000000|2023-12-29 17:30:00|2397.9|2394.9|2397.6|2394.6|2399.3|2396.5|2396.6|2394|271
1703871300000|2023-12-29 17:35:00|2397.5|2394.5|2397.1|2394.1|2397.7|2395.1|2396|2393|231
1703871600000|2023-12-29 17:40:00|2397.2|2394.2|2397.2|2394.2|2397.8|2395.1|2395.9|2393.4|290
1703871900000|2023-12-29 17:45:00|2397.3|2394.3|2394.5|2391.5|2397.8|2395.1|2393.6|2390.8|349
1703872200000|2023-12-29 17:50:00|2394.1|2391.1|2393.7|2390.7|2394.2|2391.7|2392.4|2389.6|320
1703872500000|2023-12-29 17:55:00|2393.6|2390.6|2397.1|2394.1|2398.1|2395.4|2392.6|2390.4|438
1703872800000|2023-12-29 18:00:00|2396.9|2393.9|2390.2|2387.2|2396.9|2394.1|2388.8|2386.4|781
1703873100000|2023-12-29 18:05:00|2390.1|2387.1|2388.7|2385.7|2390.5|2387.8|2386.8|2384.1|522
1703873400000|2023-12-29 18:10:00|2388.8|2385.8|2391.4|2388.4|2392.2|2389.5|2388.7|2385.7|472
1703873700000|2023-12-29 18:15:00|2391.3|2388.3|2390.8|2387.8|2391.9|2389.3|2389.1|2386.6|438
1703874000000|2023-12-29 18:20:00|2390.9|2387.9|2387.3|2384.3|2390.9|2388.3|2385.6|2383.1|481
1703874300000|2023-12-29 18:25:00|2386.8|2384.8|2383.6|2380.6|2388.2|2385.2|2383.1|2380.1|462
1703874600000|2023-12-29 18:30:00|2383.5|2380.5|2382.5|2380.5|2385.8|2382.8|2381.5|2379.3|378
1703874900000|2023-12-29 18:35:00|2382.6|2380.6|2384|2382|2384.5|2382.1|2382.3|2379.7|226
1703875200000|2023-12-29 18:40:00|2384.1|2382.1|2386.4|2384.4|2387.1|2384.8|2384|2381.6|399
1703875500000|2023-12-29 18:45:00|2386.3|2384.3|2386.6|2383.6|2386.8|2384.6|2384.3|2381.8|356
1703875800000|2023-12-29 18:50:00|2386.4|2383.4|2385.3|2382.3|2386.4|2384|2384.6|2381.9|399
1703876100000|2023-12-29 18:55:00|2385.2|2382.2|2385.1|2383.1|2385.6|2383.2|2384.1|2381.7|317
1703876400000|2023-12-29 19:00:00|2385|2383|2384.9|2382.9|2386.4|2384.2|2384.2|2381.9|358
1703876700000|2023-12-29 19:05:00|2384.7|2382.7|2385.3|2382.3|2385.6|2383.3|2384.1|2381.6|298
1703877000000|2023-12-29 19:10:00|2385.2|2382.2|2385.2|2382.2|2385.7|2383.2|2383.9|2381.4|268
1703877300000|2023-12-29 19:15:00|2384.6|2382.6|2385.4|2382.4|2385.9|2383.3|2384.3|2381.8|225
1703877600000|2023-12-29 19:20:00|2385.5|2382.5|2384.3|2382.3|2385.5|2382.9|2383.8|2381.4|168
1703877900000|2023-12-29 19:25:00|2384.2|2382.2|2383.8|2381.8|2385|2382.6|2383.6|2381|139
1703878200000|2023-12-29 19:30:00|2383.7|2381.7|2384.7|2382.7|2385.7|2383.2|2383.5|2381.1|234
1703878500000|2023-12-29 19:35:00|2385.2|2382.2|2384.6|2382.6|2385.9|2383.4|2384.4|2382|234
1703878800000|2023-12-29 19:40:00|2384.8|2382.8|2385.8|2382.8|2386.4|2383.8|2384.6|2382.6|159
1703879100000|2023-12-29 19:45:00|2385.9|2382.9|2386.2|2383.2|2386.2|2383.7|2385|2382.6|100
1703879400000|2023-12-29 19:50:00|2386.3|2383.3|2386.1|2383.1|2386.9|2384.3|2385.6|2383.1|161
1703879700000|2023-12-29 19:55:00|2386.2|2383.2|2385.8|2382.8|2386.5|2383.9|2385|2382.6|167
1703880000000|2023-12-29 20:00:00|2385.7|2382.7|2385.2|2382.2|2385.9|2383.2|2384.2|2381.8|194
1703880300000|2023-12-29 20:05:00|2385.3|2382.3|2385.9|2382.9|2386.1|2383.7|2384.6|2382.2|151
1703880600000|2023-12-29 20:10:00|2385.8|2382.8|2384.7|2382.7|2385.9|2383|2384.2|2381.8|133
1703880900000|2023-12-29 20:15:00|2384.6|2382.6|2384.3|2382.3|2385.4|2382.9|2384.2|2381.7|143
1703881200000|2023-12-29 20:20:00|2384.4|2382.4|2383.2|2380.2|2385|2382.4|2382.9|2380.2|171
1703881500000|2023-12-29 20:25:00|2382.5|2380.5|2382.8|2379.8|2383.6|2380.9|2382.1|2379.6|163
1703881800000|2023-12-29 20:30:00|2382.7|2379.7|2382.5|2379.5|2382.9|2380.1|2382|2379.2|86
1703882100000|2023-12-29 20:35:00|2382.6|2379.6|2382.2|2379.2|2382.6|2380|2381|2378.6|172
1703882400000|2023-12-29 20:40:00|2382.3|2379.3|2381.6|2379.6|2382.6|2379.8|2381.5|2379|151
1703882700000|2023-12-29 20:45:00|2382.1|2379.1|2381.1|2378.1|2382.4|2379.7|2380.5|2378.1|181
1703883000000|2023-12-29 20:50:00|2380.4|2378.4|2380.2|2377.2|2381|2378.5|2379.5|2376.9|284
1703883300000|2023-12-29 20:55:00|2380.3|2377.3|2381.1|2378.1|2381.4|2378.6|2378.9|2376.5|236
1703883600000|2023-12-29 21:00:00|2381.5|2378.5|2382.2|2379.2|2383|2380|2381|2378|229
1703883900000|2023-12-29 21:05:00|2382.1|2379.1|2380.4|2377.4|2382.2|2379.2|2380.2|2377.2|69
1703884200000|2023-12-29 21:10:00|2380.7|2377.7|2378.9|2375.9|2380.7|2377.7|2378.9|2375.9|56
1703884500000|2023-12-29 21:15:00|2379.6|2376.6|2380.1|2377.1|2380.5|2377.5|2379|2376|47
1703884800000|2023-12-29 21:20:00|2380|2377|2380.3|2377.3|2380.9|2377.9|2379.8|2376.8|79
1703885100000|2023-12-29 21:25:00|2380.4|2377.4|2380.2|2377.2|2381.1|2378.1|2380.2|2377.2|75
1703885400000|2023-12-29 21:30:00|2380.7|2377.7|2381.4|2378.4|2381.8|2378.8|2380.3|2377.3|124
1703885700000|2023-12-29 21:35:00|2380.9|2377.9|2381.1|2378.1|2381.5|2378.5|2380.3|2377.3|126
1703886000000|2023-12-29 21:40:00|2381.2|2378.2|2380|2377|2381.3|2378.3|2379.8|2376.8|101
1703886300000|2023-12-29 21:45:00|2379.8|2376.8|2380.9|2377.9|2381|2378|2379.8|2376.8|155
1703886600000|2023-12-29 21:50:00|2380.3|2377.3|2380.9|2377.9|2382|2379|2380.2|2377.2|428
1703886900000|2023-12-29 21:55:00|2380.4|2377.4|2382.4|2379.4|2382.7|2379.7|2380.1|2377.1|163
1704150000000|2024-01-01 23:00:00|2389.4|2380.4|2385.8|2382.8|2390.4|2382.8|2384.7|2377.5|99
1704150300000|2024-01-01 23:05:00|2386|2383|2385.1|2382.1|2389.4|2383.5|2384.3|2380.4|182
1704150600000|2024-01-01 23:10:00|2385.5|2382.5|2387.2|2384.2|2387.5|2384.5|2384.9|2381.9|151
1704150900000|2024-01-01 23:15:00|2387|2384|2383.7|2380.7|2387.4|2384.4|2383.6|2380.6|106
1704151200000|2024-01-01 23:20:00|2384.1|2381.1|2384.8|2381.8|2385|2382|2383.7|2380.7|154
1704151500000|2024-01-01 23:25:00|2384.6|2381.6|2384.9|2381.9|2385.5|2382.5|2384.4|2381.4|140
1704151800000|2024-01-01 23:30:00|2385|2382|2383.7|2380.7|2385.6|2382.6|2383.5|2380.5|168
1704152100000|2024-01-01 23:35:00|2384|2381|2385.1|2382.1|2385.3|2382.3|2383.8|2380.8|164
1704152400000|2024-01-01 23:40:00|2384.7|2381.7|2384|2381|2385.1|2382.1|2383.6|2380.6|107
1704152700000|2024-01-01 23:45:00|2384.1|2381.1|2382.9|2379.9|2384.2|2381.2|2382.1|2379.1|130
1704153000000|2024-01-01 23:50:00|2383|2380|2383.1|2380.1|2383.4|2380.4|2382|2379|130
1704153300000|2024-01-01 23:55:00|2383|2380|2383.5|2380.5|2383.9|2380.9|2382.7|2379.7|104
1704153600000|2024-01-02 00:00:00|2383.4|2380.4|2383.8|2380.8|2384.2|2381.2|2382.5|2379.5|174
1704153900000|2024-01-02 00:05:00|2383.9|2380.9|2383.9|2380.9|2384.4|2381.4|2383.2|2380.2|153
1704154200000|2024-01-02 00:10:00|2383.8|2380.8|2383.4|2380.4|2384.6|2381.6|2383.1|2380.1|157
1704154500000|2024-01-02 00:15:00|2383.5|2380.5|2383.1|2380.1|2383.7|2380.7|2382.6|2379.6|168
1704154800000|2024-01-02 00:20:00|2383|2380|2380.7|2377.7|2383.1|2380.1|2380.4|2377.4|173
1704155100000|2024-01-02 00:25:00|2380.8|2377.8|2380.5|2377.5|2380.9|2377.9|2379.1|2376.5|175
1704155400000|2024-01-02 00:30:00|2380.2|2377.2|2380|2378|2380.9|2378.2|2379.2|2376.6|196
1704155700000|2024-01-02 00:35:00|2380.6|2377.6|2379.8|2376.8|2380.9|2378.1|2379.3|2376.6|132
1704156000000|2024-01-02 00:40:00|2379.6|2376.6|2381.4|2378.4|2381.5|2379|2379.5|2376.5|116
1704156300000|2024-01-02 00:45:00|2381.3|2378.3|2382.4|2380.4|2383.2|2380.6|2380.5|2378|172
1704156600000|2024-01-02 00:50:00|2382.5|2380.5|2383.6|2380.6|2383.7|2380.7|2382|2379.5|193
1704156900000|2024-01-02 00:55:00|2383.7|2380.7|2384.3|2382.3|2385.1|2382.5|2382.8|2380|254
1704157200000|2024-01-02 01:00:00|2384.4|2382.4|2388.6|2385.6|2389.1|2386.6|2382.5|2379.5|669
1704157500000|2024-01-02 01:05:00|2388.2|2385.2|2390.6|2387.6|2395.9|2393|2388|2385.2|621
1704157800000|2024-01-02 01:10:00|2390.5|2387.5|2393.8|2390.8|2394.4|2391.9|2389.7|2387|432
1704158100000|2024-01-02 01:15:00|2393.9|2390.9|2390.6|2388.6|2395.6|2392.6|2390.3|2388.1|468
1704158400000|2024-01-02 01:20:00|2391.1|2388.1|2392.7|2389.7|2393.4|2390.8|2388.3|2385.6|303
1704158700000|2024-01-02 01:25:00|2392.6|2389.6|2392.8|2389.8|2393.3|2390.3|2391|2388.3|251
1704159000000|2024-01-02 01:30:00|2392.7|2389.7|2389.3|2386.3|2393.3|2390.4|2388.7|2385.7|397
1704159300000|2024-01-02 01:35:00|2389.4|2386.4|2389|2386|2390.7|2387.8|2388.1|2385.1|364
1704159600000|2024-01-02 01:40:00|2388.9|2385.9|2388.5|2385.5|2390|2387.1|2387.5|2384.5|220
1704159900000|2024-01-02 01:45:00|2388.6|2385.6|2388.3|2385.3|2390|2387|2387.7|2384.7|379
1704160200000|2024-01-02 01:50:00|2388.2|2385.2|2386.8|2383.8|2388.3|2385.3|2386.2|2383.3|271
1704160500000|2024-01-02 01:55:00|2386.9|2383.9|2383.8|2380.8|2387.1|2384.2|2383.1|2380.1|301
1704160800000|2024-01-02 02:00:00|2383.7|2380.7|2383.1|2380.1|2384|2381.1|2381.4|2378.8|341
1704161100000|2024-01-02 02:05:00|2383|2380|2381.9|2378.9|2383.6|2380.8|2379.6|2376.9|317
1704161400000|2024-01-02 02:10:00|2381.6|2378.6|2381.2|2378.2|2382|2379.3|2379.2|2377.2|303
1704161700000|2024-01-02 02:15:00|2381.4|2378.4|2382.4|2379.4|2382.6|2380.1|2380.6|2378|260
1704162000000|2024-01-02 02:20:00|2382.1|2380.1|2383|2380|2383.7|2381.1|2381.6|2378.8|241
1704162300000|2024-01-02 02:25:00|2382.9|2379.9|2383.9|2380.9|2384.1|2381.6|2382|2379.3|193
1704162600000|2024-01-02 02:30:00|2383.8|2380.8|2383.3|2381.3|2384.1|2381.8|2381.7|2379.4|366
1704162900000|2024-01-02 02:35:00|2383.1|2381.1|2385.8|2382.8|2386.1|2383.4|2383.1|2380.3|321
1704163200000|2024-01-02 02:40:00|2385.9|2382.9|2385.6|2382.6|2386.2|2383.8|2384.8|2381.8|262
1704163500000|2024-01-02 02:45:00|2385.2|2383.2|2386.8|2383.8|2388.2|2385.4|2385.2|2382.7|236
1704163800000|2024-01-02 02:50:00|2386.9|2383.9|2388.4|2385.4|2389.5|2386.9|2386.8|2383.8|272
1704164100000|2024-01-02 02:55:00|2388.5|2385.5|2390.4|2387.4|2390.6|2387.8|2387.8|2385.2|264
1704164400000|2024-01-02 03:00:00|2390.5|2387.5|2389.8|2386.8|2390.5|2387.5|2388.5|2385.8|161
1704164700000|2024-01-02 03:05:00|2389.9|2386.9|2393|2390|2393.3|2390.5|2389|2386.3|220
1704165000000|2024-01-02 03:10:00|2392.6|2390.6|2393.7|2390.7|2394.5|2391.5|2392.6|2389.7|278
1704165300000|2024-01-02 03:15:00|2393.9|2390.9|2393|2390|2394.5|2391.5|2392.8|2389.8|201
1704165600000|2024-01-02 03:20:00|2392.9|2389.9|2395.6|2392.6|2396.6|2394|2392.7|2389.7|235
1704165900000|2024-01-02 03:25:00|2395.3|2393.3|2394.8|2391.8|2395.6|2393.3|2393.7|2390.9|263
1704166200000|2024-01-02 03:30:00|2394.9|2391.9|2396.5|2393.5|2396.9|2394|2394.9|2391.9|216
1704166500000|2024-01-02 03:35:00|2396.4|2393.4|2395.9|2393.9|2396.9|2394.1|2395.5|2392.9|104
1704166800000|2024-01-02 03:40:00|2396.5|2393.5|2397|2394|2397.1|2394.1|2395.8|2393.3|140
1704167100000|2024-01-02 03:45:00|2396.9|2393.9|2397.1|2394.1|2397.6|2394.6|2396.5|2393.5|142
1704167400000|2024-01-02 03:50:00|2397|2394|2395|2392|2397|2394|2393.9|2390.9|126
1704167700000|2024-01-02 03:55:00|2394.8|2391.8|2395.9|2392.9|2396|2393|2394.4|2391.4|93
1704168000000|2024-01-02 04:00:00|2396|2393|2394.9|2391.9|2396|2393|2394.7|2391.7|89
1704168300000|2024-01-02 04:05:00|2395|2392|2395.4|2392.4|2396|2393|2394.9|2391.9|94
1704168600000|2024-01-02 04:10:00|2395.5|2392.5|2397.4|2394.4|2397.5|2394.5|2395.5|2392.5|117
1704168900000|2024-01-02 04:15:00|2397.5|2394.5|2395|2392|2397.6|2394.6|2394.4|2391.6|142
1704169200000|2024-01-02 04:20:00|2395.1|2392.1|2395.3|2392.3|2395.6|2392.6|2394.7|2391.7|116
1704169500000|2024-01-02 04:25:00|2395.4|2392.4|2395.2|2392.2|2395.6|2392.6|2394.3|2391.4|111
1704169800000|2024-01-02 04:30:00|2395.1|2392.1|2395.8|2392.8|2396.1|2393.4|2394.7|2392.1|93
1704170100000|2024-01-02 04:35:00|2396|2393|2396|2393|2396.3|2393.4|2394.8|2392.2|96
1704170400000|2024-01-02 04:40:00|2396.1|2393.1|2395|2392|2396.2|2393.2|2394.3|2391.8|126
1704170700000|2024-01-02 04:45:00|2395.1|2392.1|2394|2391|2395.5|2392.8|2393.6|2391|141
1704171000000|2024-01-02 04:50:00|2394.1|2391.1|2393.7|2390.7|2395|2392|2392.8|2390|184
1704171300000|2024-01-02 04:55:00|2393.6|2390.6|2394.8|2391.8|2395|2392.2|2392.6|2390|168
1704171600000|2024-01-02 05:00:00|2394.9|2391.9|2395.7|2392.7|2396|2393.2|2394.5|2391.9|189
1704171900000|2024-01-02 05:05:00|2395.8|2392.8|2395.7|2392.7|2396.1|2393.3|2394.7|2392|160
1704172200000|2024-01-02 05:10:00|2395.8|2392.8|2398|2395|2398.3|2395.6|2394.7|2392.3|256
1704172500000|2024-01-02 05:15:00|2397.2|2395.2|2396.7|2393.7|2398.4|2395.7|2396|2393.4|222
1704172800000|2024-01-02 05:20:00|2396.8|2393.8|2397.3|2394.3|2397.8|2395.1|2396.5|2393.5|148
1704173100000|2024-01-02 05:25:00|2397.2|2394.2|2397.9|2394.9|2398.2|2395.2|2396.9|2394.2|153
1704173400000|2024-01-02 05:30:00|2397.7|2394.7|2399.7|2396.7|2399.8|2397.1|2396.7|2394.2|254
1704173700000|2024-01-02 05:35:00|2400|2397|2399.1|2396.1|2400.5|2397.7|2398.4|2395.9|336
1704174000000|2024-01-02 05:40:00|2399|2396|2401.2|2398.2|2401.6|2398.6|2398|2395.2|291
1704174300000|2024-01-02 05:45:00|2401.3|2398.3|2405|2403|2406.1|2403.7|2400.2|2397.2|399
1704174600000|2024-01-02 05:50:00|2405.1|2403.1|2407.5|2404.5|2408.6|2406.2|2404.6|2401.9|369
1704174900000|2024-01-02 05:55:00|2407.6|2404.6|2406.7|2403.7|2407.6|2405.3|2404.9|2401.9|474
1704175200000|2024-01-02 06:00:00|2406.8|2403.8|2402.8|2399.8|2407.5|2405.1|2402.2|2399.5|252
1704175500000|2024-01-02 06:05:00|2403.4|2400.4|2401.7|2398.7|2403.8|2400.8|2400.8|2398.2|199
1704175800000|2024-01-02 06:10:00|2401.8|2398.8|2404.4|2401.4|2405.6|2402.9|2401.2|2398.6|246
1704176100000|2024-01-02 06:15:00|2403.4|2400.9|2404.9|2401.9|2405.4|2403|2402.3|2399.8|270
1704176400000|2024-01-02 06:20:00|2405|2402|2407.5|2405.5|2410.6|2408.1|2404.5|2401.9|276
1704176700000|2024-01-02 06:25:00|2407.7|2405.7|2408.6|2405.6|2409.1|2406.5|2406.7|2404.1|242
1704177000000|2024-01-02 06:30:00|2408.5|2405.5|2407|2405|2409.7|2407.4|2407|2404.3|324
1704177300000|2024-01-02 06:35:00|2407.6|2404.6|2406.8|2403.8|2409.6|2406.6|2405.5|2402.8|288
1704177600000|2024-01-02 06:40:00|2406.9|2403.9|2408.5|2405.5|2408.8|2406.2|2406.2|2403.6|275
1704177900000|2024-01-02 06:45:00|2408.4|2405.4|2409|2406|2409.4|2406.9|2406.9|2404.3|232
1704178200000|2024-01-02 06:50:00|2408.9|2405.9|2406.2|2403.2|2409.3|2406.8|2405.3|2402.9|313
1704178500000|2024-01-02 06:55:00|2406.1|2403.1|2407.2|2404.2|2407.3|2405.2|2405.1|2402.6|362
1704178800000|2024-01-02 07:00:00|2406.6|2404.6|2406|2404|2409|2406.5|2404.5|2402|398
1704179100000|2024-01-02 07:05:00|2406.1|2404.1|2407.9|2404.9|2409.6|2407|2406|2403.4|307
1704179400000|2024-01-02 07:10:00|2408|2405|2408.4|2405.4|2410|2407.4|2407.2|2404.2|382
1704179700000|2024-01-02 07:15:00|2408.5|2405.5|2406.8|2403.8|2410|2407.4|2405.3|2403.1|397
1704180000000|2024-01-02 07:20:00|2406.7|2403.7|2410.3|2407.3|2410.7|2408.1|2406.2|2403.7|363
1704180300000|2024-01-02 07:25:00|2410.5|2407.5|2410.2|2407.2|2410.7|2408.1|2408.1|2405.6|406
1704180600000|2024-01-02 07:30:00|2410.3|2407.3|2409.5|2407.5|2410.8|2408.2|2408.8|2405.9|331
1704180900000|2024-01-02 07:35:00|2410.2|2407.2|2409.7|2407.7|2410.8|2408.1|2408.6|2406|303
1704181200000|2024-01-02 07:40:00|2410.2|2407.2|2409.2|2406.2|2410.2|2407.7|2407.9|2405.1|317
1704181500000|2024-01-02 07:45:00|2409.1|2406.1|2408.8|2405.8|2409.2|2406.2|2407.6|2404.6|321
1704181800000|2024-01-02 07:50:00|2408.7|2405.7|2406.1|2403.1|2409.7|2406.8|2405.1|2402.2|445
1704182100000|2024-01-02 07:55:00|2406.2|2403.2|2401.6|2398.6|2407.3|2404.6|2401.1|2398.6|542
1704182400000|2024-01-02 08:00:00|2401.7|2398.7|2402.1|2400.1|2403.5|2400.8|2399.4|2396.8|635
1704182700000|2024-01-02 08:05:00|2402.6|2399.6|2400.1|2397.1|2402.7|2400.1|2399.3|2396.3|454
1704183000000|2024-01-02 08:10:00|2400|2397|2402.5|2399.5|2403|2400.5|2398.1|2395.1|506
1704183300000|2024-01-02 08:15:00|2402.4|2399.4|2404.6|2401.6|2404.7|2402.4|2401.1|2398.4|520
1704183600000|2024-01-02 08:20:00|2404.1|2402.1|2404.7|2401.7|2405.5|2402.9|2403.3|2400.7|430
1704183900000|2024-01-02 08:25:00|2404.3|2401.3|2402.3|2399.3|2405.2|2402.7|2401.9|2399.2|371
1704184200000|2024-01-02 08:30:00|2402.4|2399.4|2403.2|2401.2|2403.7|2401.2|2400.1|2397.6|494
1704184500000|2024-01-02 08:35:00|2403.3|2401.3|2402.9|2399.9|2404.8|2402.3|2400.8|2398.1|531
1704184800000|2024-01-02 08:40:00|2402.8|2399.8|2406|2403|2406.2|2403.7|2402.1|2399.4|388
1704185100000|2024-01-02 08:45:00|2405.9|2402.9|2403.9|2400.9|2406|2403|2403.6|2400.8|376
1704185400000|2024-01-02 08:50:00|2403.8|2400.8|2404.8|2401.8|2405.2|2402.4|2402.8|2399.9|379
1704185700000|2024-01-02 08:55:00|2404.7|2401.7|2405.5|2402.5|2406.1|2403.5|2403.8|2401.3|324
1704186000000|2024-01-02 09:00:00|2405.6|2402.6|2407.5|2404.5|2409.1|2406.2|2405.1|2402.4|397
1704186300000|2024-01-02 09:05:00|2407.4|2404.4|2408.1|2406.1|2408.9|2406.6|2406|2403.5|332
1704186600000|2024-01-02 09:10:00|2408.2|2406.2|2408.5|2406.5|2410.1|2407.7|2407.7|2405.5|359
1704186900000|2024-01-02 09:15:00|2408.4|2406.4|2408.4|2406.4|2410.1|2407.7|2408|2405.6|330
1704187200000|2024-01-02 09:20:00|2408.3|2406.3|2408.6|2405.6|2410.3|2407.5|2408|2405.5|428
1704187500000|2024-01-02 09:25:00|2408.5|2405.5|2408.3|2406.3|2410|2407.5|2408|2405.5|317
1704187800000|2024-01-02 09:30:00|2408.1|2406.1|2410|2408|2411.1|2408.7|2408|2405.7|316
1704188100000|2024-01-02 09:35:00|2410.5|2407.5|2409.7|2407.7|2410.8|2408.5|2408.9|2406.7|391
1704188400000|2024-01-02 09:40:00|2409.8|2407.8|2409.7|2407.7|2410.5|2407.9|2408.1|2405.7|338
1704188700000|2024-01-02 09:45:00|2409.6|2407.6|2409.8|2407.8|2410.4|2408.4|2408.8|2406.5|316
1704189000000|2024-01-02 09:50:00|2409.7|2407.7|2409.1|2406.1|2410|2407.8|2408.1|2405.7|335
1704189300000|2024-01-02 09:55:00|2409|2406|2408.1|2405.1|2409.4|2407|2407.6|2404.9|219
1704189600000|2024-01-02 10:00:00|2407.5|2405.5|2406.7|2404.7|2408.7|2406.4|2406.5|2403.9|272
1704189900000|2024-01-02 10:05:00|2406.6|2404.6|2407.4|2405.4|2408.2|2405.7|2406.4|2404.1|288
1704190200000|2024-01-02 10:10:00|2408.2|2405.2|2403.5|2401.5|2408.2|2405.5|2402.7|2400.2|399
1704190500000|2024-01-02 10:15:00|2403.6|2401.6|2400.2|2398.2|2403.8|2401.7|2400.2|2397.7|323
1704190800000|2024-01-02 10:20:00|2400.3|2398.3|2402.5|2400.5|2404.4|2401.8|2399.6|2397.1|315
1704191100000|2024-01-02 10:25:00|2402.4|2400.4|2403.9|2400.9|2405|2402.5|2402.4|2399.9|370
1704191400000|2024-01-02 10:30:00|2404.1|2401.1|2406.2|2403.2|2407.3|2404.5|2403.3|2400.8|349
1704191700000|2024-01-02 10:35:00|2406.3|2403.3|2405|2403|2406.6|2404|2403.3|2400.8|285
1704192000000|2024-01-02 10:40:00|2404.9|2402.9|2405.9|2403.9|2406.5|2404|2403.4|2401|339
1704192300000|2024-01-02 10:45:00|2405.8|2403.8|2408.5|2406.5|2409.5|2406.8|2405.6|2403.1|341
1704192600000|2024-01-02 10:50:00|2408.6|2406.6|2408.5|2405.5|2409.3|2406.7|2407.3|2404.8|359
1704192900000|2024-01-02 10:55:00|2408.6|2405.6|2408.8|2405.8|2409.5|2407|2407.2|2404.8|315
1704193200000|2024-01-02 11:00:00|2408.7|2405.7|2408.2|2405.2|2409.3|2406.7|2407.2|2404.8|333
1704193500000|2024-01-02 11:05:00|2408.1|2405.1|2405.4|2402.4|2409.4|2406.6|2404.4|2401.4|375
1704193800000|2024-01-02 11:10:00|2405.3|2402.3|2402.2|2399.2|2406.2|2403.6|2401.8|2399.1|365
1704194100000|2024-01-02 11:15:00|2402.1|2399.1|2399.6|2397.6|2402.7|2400.1|2398.8|2396.1|506
1704194400000|2024-01-02 11:20:00|2399.5|2397.5|2405|2402|2405.1|2402.1|2399.2|2396.2|473
1704194700000|2024-01-02 11:25:00|2405.1|2402.1|2403.2|2400.2|2405.2|2402.2|2402.6|2399.6|390
1704195000000|2024-01-02 11:30:00|2403.3|2400.3|2395.8|2392.8|2403.5|2400.5|2395.2|2392.7|612
1704195300000|2024-01-02 11:35:00|2395.9|2392.9|2394.1|2392.1|2396.5|2393.9|2393.4|2390.6|521
1704195600000|2024-01-02 11:40:00|2394.2|2392.2|2393.5|2391.5|2395.5|2392.7|2392.6|2390.1|460
1704195900000|2024-01-02 11:45:00|2393.3|2391.3|2395.3|2392.3|2396.1|2393.2|2392.6|2390.1|443
1704196200000|2024-01-02 11:50:00|2395.4|2392.4|2395.3|2392.3|2396.5|2394.2|2393.9|2391.6|385
1704196500000|2024-01-02 11:55:00|2395.5|2392.5|2396.4|2393.4|2397.2|2394.3|2394.1|2391.4|353
1704196800000|2024-01-02 12:00:00|2396.5|2393.5|2393.2|2390.2|2396.5|2393.5|2391.2|2388.2|483
1704197100000|2024-01-02 12:05:00|2393.5|2390.5|2392.6|2389.6|2393.5|2390.8|2390.2|2387.2|372
1704197400000|2024-01-02 12:10:00|2392.5|2389.5|2392.4|2389.4|2394|2391.4|2391.8|2388.9|295
1704197700000|2024-01-02 12:15:00|2392.5|2389.5|2391.1|2388.1|2392.5|2389.9|2390.9|2388.1|323
1704198000000|2024-01-02 12:20:00|2390.9|2387.9|2390.2|2387.2|2391.7|2389|2389.1|2386.6|432
1704198300000|2024-01-02 12:25:00|2390.1|2387.1|2387.8|2385.8|2390.7|2388.1|2387.8|2385.8|353
1704198600000|2024-01-02 12:30:00|2387.7|2385.7|2391.4|2389.4|2392|2389.8|2386.7|2384.6|477
1704198900000|2024-01-02 12:35:00|2391.3|2389.3|2391.5|2389.5|2392.7|2390.2|2389.9|2387.6|452
1704199200000|2024-01-02 12:40:00|2391.3|2389.3|2389.8|2387.8|2392.9|2390.6|2389.7|2387.2|339
1704199500000|2024-01-02 12:45:00|2390.5|2387.5|2391.8|2389.8|2392.5|2390.2|2389.1|2387.1|404
1704199800000|2024-01-02 12:50:00|2391.7|2389.7|2390.9|2388.9|2391.7|2389.7|2389.2|2387.2|385
1704200100000|2024-01-02 12:55:00|2391|2389|2390.9|2387.9|2391.7|2389.4|2388.7|2386.4|385
1704200400000|2024-01-02 13:00:00|2390.3|2388.3|2391.6|2388.6|2394.3|2391.8|2388.4|2385.9|709
1704200700000|2024-01-02 13:05:00|2391.5|2388.5|2388.2|2385.2|2392.5|2390|2387.1|2384.6|550
1704201000000|2024-01-02 13:10:00|2388.4|2385.4|2383.9|2381.9|2389.1|2386.3|2381.8|2379.3|829
1704201300000|2024-01-02 13:15:00|2384|2382|2387.5|2384.5|2388|2385.5|2382.5|2380.1|685
1704201600000|2024-01-02 13:20:00|2387.6|2384.6|2394.9|2392.9|2395.3|2393.1|2387.2|2384.2|816
1704201900000|2024-01-02 13:25:00|2394.8|2392.8|2396|2394|2398.5|2396|2393.5|2390.8|717
1704202200000|2024-01-02 13:30:00|2395.9|2393.9|2399.7|2396.7|2403|2400.7|2395.9|2393.4|760
1704202500000|2024-01-02 13:35:00|2399.9|2396.9|2397.7|2394.7|2401.3|2398.5|2397|2394.2|625
1704202800000|2024-01-02 13:40:00|2397.8|2394.8|2400.5|2397.5|2400.7|2398.1|2397|2394|608
1704203100000|2024-01-02 13:45:00|2400.6|2397.6|2397.1|2394.1|2401.1|2398.1|2396.8|2394.1|421
1704203400000|2024-01-02 13:50:00|2397|2394|2394.9|2391.9|2397|2394.6|2391.1|2388.4|664
1704203700000|2024-01-02 13:55:00|2394.5|2391.5|2394.2|2391.2|2396.6|2393.9|2393.9|2390.9|524
1704204000000|2024-01-02 14:00:00|2393.8|2391.8|2392.1|2389.1|2396.7|2393.9|2391|2388.4|678
1704204300000|2024-01-02 14:05:00|2392|2389|2393.4|2390.4|2395.1|2392.3|2390.5|2387.5|580
1704204600000|2024-01-02 14:10:00|2393.5|2390.5|2391.8|2388.8|2393.5|2390.5|2389.2|2386.7|531
1704204900000|2024-01-02 14:15:00|2392|2389|2392|2389|2393.9|2390.9|2391.3|2388.3|456
1704205200000|2024-01-02 14:20:00|2392.2|2389.2|2392.2|2389.2|2392.8|2389.8|2389.8|2386.8|483
1704205500000|2024-01-02 14:25:00|2392.3|2389.3|2393.1|2390.1|2398|2395.7|2392.3|2389.3|498
1704205800000|2024-01-02 14:30:00|2393.2|2390.2|2396.8|2394.8|2397.4|2394.8|2390|2387.1|781
1704206100000|2024-01-02 14:35:00|2396.7|2394.7|2393.6|2391.6|2400|2397.3|2392.6|2390.3|872
1704206400000|2024-01-02 14:40:00|2394|2391|2392.5|2389.5|2395.3|2392.4|2383|2380.5|981
1704206700000|2024-01-02 14:45:00|2394.1|2391.1|2388.6|2385.6|2401.7|2398.7|2386.6|2384.2|1233
1704207000000|2024-01-02 14:50:00|2388.7|2385.7|2397.4|2394.4|2400.1|2397.1|2388.2|2385.5|981
1704207300000|2024-01-02 14:55:00|2397.5|2394.5|2401.4|2398.4|2401.6|2398.6|2394.3|2391.9|890
1704207600000|2024-01-02 15:00:00|2401.6|2398.6|2396.7|2394.7|2404|2401|2396|2393.5|862
1704207900000|2024-01-02 15:05:00|2396.6|2394.6|2392.5|2389.5|2398.6|2396.1|2391|2388.9|861
1704208200000|2024-01-02 15:10:00|2392.4|2389.4|2393.4|2390.4|2395.6|2392.9|2391.3|2389.1|801
1704208500000|2024-01-02 15:15:00|2393.3|2390.3|2388.9|2386.9|2394.1|2391.7|2387|2385|834
1704208800000|2024-01-02 15:20:00|2389.4|2386.4|2389.6|2386.6|2391.4|2388.8|2387.6|2385.4|693
1704209100000|2024-01-02 15:25:00|2389.7|2386.7|2388.2|2385.2|2390.4|2388|2386.1|2383.8|653
1704209400000|2024-01-02 15:30:00|2388.3|2385.3|2386.3|2384.3|2388.3|2385.7|2385.7|2383.1|621
1704209700000|2024-01-02 15:35:00|2386.4|2384.4|2375.9|2373.9|2386.4|2384.4|2372.7|2370.6|1043
1704210000000|2024-01-02 15:40:00|2376.1|2373.1|2380.3|2378.3|2384.9|2381.9|2374.7|2372.2|1011
1704210300000|2024-01-02 15:45:00|2380.7|2377.7|2375.8|2373.8|2382.2|2380.2|2375.8|2373.5|715
1704210600000|2024-01-02 15:50:00|2375.7|2373.7|2373.2|2371.2|2376.8|2374.5|2372.7|2370.7|720
1704210900000|2024-01-02 15:55:00|2373.1|2371.1|2374.1|2372.1|2375.2|2372.9|2371.7|2369.7|677
1704211200000|2024-01-02 16:00:00|2374.5|2371.5|2376.9|2374.9|2377.4|2375.1|2373.6|2371.1|743
1704211500000|2024-01-02 16:05:00|2376.6|2374.6|2389.1|2386.1|2389.2|2386.5|2376.4|2374.1|787
1704211800000|2024-01-02 16:10:00|2388.9|2385.9|2389.6|2386.6|2392.2|2389.7|2387.8|2385.6|753
1704212100000|2024-01-02 16:15:00|2389.1|2387.1|2387.9|2384.9|2389.7|2387.3|2386.6|2383.9|610
1704212400000|2024-01-02 16:20:00|2388.1|2385.1|2387.3|2385.3|2390.9|2388.4|2385.4|2382.9|574
1704212700000|2024-01-02 16:25:00|2387.2|2385.2|2384.4|2382.4|2388.4|2385.9|2383.6|2381.1|513
1704213000000|2024-01-02 16:30:00|2384.1|2382.1|2382.3|2379.3|2384.7|2382.5|2381|2378.8|534
1704213300000|2024-01-02 16:35:00|2382.2|2379.2|2381|2378|2383.5|2380.9|2379.7|2377.6|431
1704213600000|2024-01-02 16:40:00|2380.9|2377.9|2383.5|2381.5|2383.6|2381.5|2380.4|2377.9|364
1704213900000|2024-01-02 16:45:00|2383.6|2381.6|2384.6|2381.6|2387.3|2385.2|2383.6|2381.1|352
1704214200000|2024-01-02 16:50:00|2384.1|2382.1|2382.6|2380.6|2385.6|2383.1|2382.5|2379.9|328
1704214500000|2024-01-02 16:55:00|2383|2380|2382.4|2380.4|2384.2|2381.5|2381.5|2379|340
1704214800000|2024-01-02 17:00:00|2382.8|2380.8|2383.9|2381.9|2385.1|2382.5|2382.4|2379.8|413
1704215100000|2024-01-02 17:05:00|2384|2382|2380.3|2377.3|2384|2382|2379.3|2376.9|370
1704215400000|2024-01-02 17:10:00|2380.2|2377.2|2378.5|2375.5|2381.1|2379|2377.7|2375.4|387
1704215700000|2024-01-02 17:15:00|2377.9|2375.9|2375.7|2372.7|2378.6|2376.2|2373.7|2371.4|414
1704216000000|2024-01-02 17:20:00|2375.8|2372.8|2373.7|2371.7|2376.2|2373.8|2373.6|2371.2|453
1704216300000|2024-01-02 17:25:00|2373.8|2371.8|2374.3|2371.3|2375.5|2372.9|2373.3|2371.1|345
1704216600000|2024-01-02 17:30:00|2374.4|2371.4|2376.3|2373.3|2377.4|2374.7|2373|2370.5|407
1704216900000|2024-01-02 17:35:00|2376|2374|2377.8|2374.8|2378.1|2375.5|2375.9|2372.9|333
1704217200000|2024-01-02 17:40:00|2377.7|2374.7|2374.5|2372.5|2378.4|2375.6|2374.1|2371.3|369
1704217500000|2024-01-02 17:45:00|2374.6|2372.6|2373.6|2371.6|2375.2|2372.8|2372.9|2370.4|391
1704217800000|2024-01-02 17:50:00|2373.5|2371.5|2372.3|2370.3|2374.2|2371.6|2371.9|2369.4|385
1704218100000|2024-01-02 17:55:00|2372.4|2370.4|2372.2|2370.2|2373.6|2371.1|2371.8|2369.2|432
1704218400000|2024-01-02 18:00:00|2372.4|2370.4|2371.6|2368.6|2373.2|2371.1|2370.9|2368.1|422
1704218700000|2024-01-02 18:05:00|2371.5|2368.5|2369.3|2367.3|2371.8|2369.3|2368.7|2366.1|354
1704219000000|2024-01-02 18:10:00|2369.2|2367.2|2371.9|2369.9|2372.9|2370.6|2369|2367|364
1704219300000|2024-01-02 18:15:00|2371.7|2369.7|2373|2371|2373.3|2371.3|2371|2368.5|351
1704219600000|2024-01-02 18:20:00|2372.9|2370.9|2373.7|2371.7|2374.7|2372.3|2372.8|2370.4|381
1704219900000|2024-01-02 18:25:00|2373.8|2371.8|2374|2372|2375.3|2373.2|2373.6|2371.1|327
1704220200000|2024-01-02 18:30:00|2374.1|2372.1|2372.2|2370.2|2374.1|2372.1|2371.8|2369.5|277
1704220500000|2024-01-02 18:35:00|2372|2370|2369.4|2367.4|2372.6|2370.4|2368.9|2366.6|241
1704220800000|2024-01-02 18:40:00|2369.2|2367.2|2368.6|2365.6|2369.8|2367.3|2367.3|2364.9|257
1704221100000|2024-01-02 18:45:00|2368.7|2365.7|2368|2365|2370.3|2367.8|2367.1|2364.8|252
1704221400000|2024-01-02 18:50:00|2368.1|2365.1|2367.1|2365.1|2368.2|2365.7|2366.9|2364.5|175
1704221700000|2024-01-02 18:55:00|2367.2|2365.2|2367.4|2364.4|2368.1|2365.7|2366.1|2363.6|268
1704222000000|2024-01-02 19:00:00|2367.5|2364.5|2367.7|2365.7|2368.9|2366.4|2366.5|2364.2|303
1704222300000|2024-01-02 19:05:00|2367.5|2365.5|2368.9|2365.9|2369.5|2367.5|2367.5|2365.3|155
1704222600000|2024-01-02 19:10:00|2369|2366|2368.9|2365.9|2369.8|2367.3|2368.3|2365.9|218
1704222900000|2024-01-02 19:15:00|2369|2366|2368.4|2365.4|2369.2|2366.3|2367.5|2364.9|204
1704223200000|2024-01-02 19:20:00|2368.6|2365.6|2367.5|2365.5|2368.8|2366.4|2367.4|2364.9|133
1704223500000|2024-01-02 19:25:00|2367.6|2365.6|2367.5|2365.5|2367.7|2365.7|2366.5|2363.8|178
1704223800000|2024-01-02 19:30:00|2367.6|2365.6|2368.5|2365.5|2369.3|2366.7|2367.4|2364.7|172
1704224100000|2024-01-02 19:35:00|2368.6|2365.6|2368.5|2365.5|2368.7|2366.5|2367.5|2365.1|139
1704224400000|2024-01-02 19:40:00|2368.2|2366.2|2368.9|2365.9|2368.9|2366.9|2367.9|2365.4|147
1704224700000|2024-01-02 19:45:00|2368.8|2365.8|2366.9|2364.9|2369|2366.5|2366.6|2364.2|161
1704225000000|2024-01-02 19:50:00|2367|2365|2366.6|2364.6|2367.6|2365.3|2366.4|2363.9|168
1704225300000|2024-01-02 19:55:00|2366.5|2364.5|2366|2364|2366.9|2364.6|2365.8|2363.4|213
1704225600000|2024-01-02 20:00:00|2366.2|2364.2|2367.3|2364.3|2367.4|2365.3|2366.2|2363.9|218
1704225900000|2024-01-02 20:05:00|2367.4|2364.4|2367.9|2364.9|2368.3|2365.9|2366.6|2363.9|129
1704226200000|2024-01-02 20:10:00|2368|2365|2366.9|2364.9|2368.4|2366.1|2366.8|2364.5|140
1704226500000|2024-01-02 20:15:00|2366.8|2364.8|2367.7|2365.7|2368.5|2366.1|2366.7|2364.7|168
1704226800000|2024-01-02 20:20:00|2367.5|2365.5|2367.1|2365.1|2368.3|2366.1|2366.8|2364.3|173
1704227100000|2024-01-02 20:25:00|2366.9|2364.9|2365.9|2363.9|2367.3|2365.1|2365.3|2363.1|209
1704227400000|2024-01-02 20:30:00|2365.8|2363.8|2365.9|2363.9|2367.1|2364.9|2365.4|2362.9|196
1704227700000|2024-01-02 20:35:00|2365.8|2363.8|2366|2364|2366.5|2364.4|2365.5|2363.2|224
1704228000000|2024-01-02 20:40:00|2365.9|2363.9|2365.8|2363.8|2366.8|2364.4|2365.5|2363.5|234
1704228300000|2024-01-02 20:45:00|2365.9|2363.9|2366.7|2364.7|2367|2365|2365.9|2363.9|180
1704228600000|2024-01-02 20:50:00|2366.9|2364.9|2367.1|2365.1|2367.7|2365.7|2366.7|2364.7|218
1704228900000|2024-01-02 20:55:00|2367|2365|2366.6|2364.6|2367.5|2365.3|2366|2364|263
1704229200000|2024-01-02 21:00:00|2366.8|2364.8|2366.8|2364.8|2368.3|2365.7|2366.1|2363.9|194
1704229500000|2024-01-02 21:05:00|2366.9|2364.9|2366.2|2364.2|2367.5|2364.9|2366.1|2363.7|131
1704229800000|2024-01-02 21:10:00|2366.3|2364.3|2365.8|2363.8|2366.7|2364.7|2365.6|2363.6|120
1704230100000|2024-01-02 21:15:00|2365.7|2363.7|2365.7|2363.7|2366.5|2364.2|2365.4|2363.4|108
1704230400000|2024-01-02 21:20:00|2365.9|2363.9|2365.9|2363.9|2366.2|2364.2|2365|2363|97
1704230700000|2024-01-02 21:25:00|2365.8|2363.8|2365.7|2363.7|2366.2|2364.2|2365.5|2363.5|99
1704231000000|2024-01-02 21:30:00|2366|2363|2366.8|2363.8|2367.4|2364.4|2365.5|2363|89
1704231300000|2024-01-02 21:35:00|2366.7|2363.7|2366.8|2363.8|2367.3|2364.8|2365.9|2363.5|92
1704231600000|2024-01-02 21:40:00|2367.2|2364.2|2366.7|2363.7|2367.4|2364.4|2366|2363.6|70
1704231900000|2024-01-02 21:45:00|2366.8|2363.8|2367.7|2364.7|2368.1|2365.2|2366|2363.6|79
1704232200000|2024-01-02 21:50:00|2368|2365|2368.1|2365.1|2369.2|2366.2|2367|2364.7|96
1704232500000|2024-01-02 21:55:00|2367.7|2364.7|2366.4|2364.4|2369.2|2366.2|2366.4|2363.7|117
1704236400000|2024-01-02 23:00:00|2367.9|2364.9|2366.4|2363.4|2369.3|2364.9|2364.9|2361.9|134
1704236700000|2024-01-02 23:05:00|2366.2|2363.2|2366.4|2363.4|2367.1|2364.2|2365.5|2362.5|136
1704237000000|2024-01-02 23:10:00|2366.7|2363.7|2366.4|2363.4|2366.8|2364.1|2365.4|2362.8|81
1704237300000|2024-01-02 23:15:00|2366.2|2363.2|2366|2363|2366.5|2363.9|2365.3|2362.6|83
1704237600000|2024-01-02 23:20:00|2365.6|2363.6|2365|2363|2366.3|2363.9|2364.7|2362.3|79
1704237900000|2024-01-02 23:25:00|2364.9|2362.9|2365.9|2363.9|2366.9|2364.5|2364.9|2362.2|90
1704238200000|2024-01-02 23:30:00|2365.6|2362.9|2365.8|2363.8|2366.6|2364.3|2365.3|2362.7|112
1704238500000|2024-01-02 23:35:00|2366.2|2363.2|2365|2363|2366.3|2363.8|2364.7|2362.1|94
1704238800000|2024-01-02 23:40:00|2364.9|2362.9|2365.3|2363.3|2365.8|2363.5|2364.6|2362.4|102
1704239100000|2024-01-02 23:45:00|2365.2|2363.2|2366.5|2363.5|2366.9|2364.5|2364.9|2362.4|169
1704239400000|2024-01-02 23:50:00|2366.4|2363.4|2365.4|2363.4|2366.9|2364.3|2365.3|2362.6|110
1704239700000|2024-01-02 23:55:00|2365.3|2363.3|2365|2363|2366|2363.7|2364.8|2362.2|76
1704240000000|2024-01-03 00:00:00|2365.1|2363.1|2365.1|2363.1|2366.1|2363.5|2364.9|2362.2|76
1704240300000|2024-01-03 00:05:00|2364.9|2362.9|2365.7|2363.7|2366.2|2363.7|2364.7|2362.7|62
1704240600000|2024-01-03 00:10:00|2365.9|2363.9|2367.1|2365.1|2367.2|2365.2|2365.9|2363.5|106
1704240900000|2024-01-03 00:15:00|2367|2365|2368.2|2365.2|2368.5|2366|2366.6|2364.3|89
1704241200000|2024-01-03 00:20:00|2368.1|2365.1|2371|2368|2371.3|2368.6|2367.6|2365.1|101
1704241500000|2024-01-03 00:25:00|2370.3|2368.3|2371.8|2368.8|2372|2369.1|2370.2|2367.6|205
1704241800000|2024-01-03 00:30:00|2371.7|2368.7|2371.3|2368.3|2372.6|2369.6|2370.8|2368.2|256
1704242100000|2024-01-03 00:35:00|2371.4|2368.4|2371.4|2368.4|2371.4|2368.8|2370.7|2367.7|171
1704242400000|2024-01-03 00:40:00|2371.3|2368.3|2370.5|2367.5|2371.8|2368.8|2370.2|2367.2|175
1704242700000|2024-01-03 00:45:00|2369.8|2367.8|2370.2|2367.2|2370.9|2367.9|2369.7|2367.1|176
1704243000000|2024-01-03 00:50:00|2370.4|2367.4|2371.3|2368.3|2371.6|2368.6|2369.6|2367.1|150
1704243300000|2024-01-03 00:55:00|2371.5|2368.5|2370.4|2367.4|2371.7|2368.7|2370.4|2367.4|129
1704243600000|2024-01-03 01:00:00|2370|2367|2370.4|2367.4|2372.4|2369.4|2369.5|2366.9|388
1704243900000|2024-01-03 01:05:00|2370.5|2367.5|2369.6|2367.6|2371|2368.5|2369.5|2366.8|234
1704244200000|2024-01-03 01:10:00|2369.8|2367.8|2372.8|2369.8|2373.3|2370.3|2369.6|2367.5|280
1704244500000|2024-01-03 01:15:00|2372.7|2369.7|2367.3|2365.3|2372.7|2369.8|2365.3|2363|531
1704244800000|2024-01-03 01:20:00|2367.9|2364.9|2365.8|2363.8|2368.9|2366.3|2365.8|2363.2|331
1704245100000|2024-01-03 01:25:00|2366.6|2363.6|2367.7|2364.7|2368.1|2365.5|2365.7|2362.8|321
1704245400000|2024-01-03 01:30:00|2367.8|2364.8|2368.7|2365.7|2371.1|2368.2|2367.1|2364.6|377
1704245700000|2024-01-03 01:35:00|2368.8|2365.8|2367.8|2365.8|2371|2368|2367.6|2365|355
1704246000000|2024-01-03 01:40:00|2368.4|2365.4|2366|2364|2368.6|2365.9|2365.6|2363.3|330
1704246300000|2024-01-03 01:45:00|2366.1|2364.1|2368|2365|2368.4|2365.6|2366|2363.4|275
1704246600000|2024-01-03 01:50:00|2367.8|2364.8|2369|2366|2369.9|2367.4|2367.8|2364.8|202
1704246900000|2024-01-03 01:55:00|2368.8|2365.8|2367.4|2364.4|2369.3|2366.3|2366.1|2363.6|232
1704247200000|2024-01-03 02:00:00|2366.7|2364.7|2368.5|2365.5|2368.6|2365.6|2366.1|2363.1|206
1704247500000|2024-01-03 02:05:00|2368.6|2365.6|2370.1|2367.1|2370.4|2367.4|2368.5|2365.5|262
1704247800000|2024-01-03 02:10:00|2370|2367|2370.1|2367.1|2370.2|2367.2|2369.1|2366.1|130
1704248100000|2024-01-03 02:15:00|2370.2|2367.2|2368.7|2365.7|2370.2|2367.2|2367.8|2365.1|105
1704248400000|2024-01-03 02:20:00|2368.8|2365.8|2368.2|2365.2|2368.8|2365.8|2367.7|2364.7|145
1704248700000|2024-01-03 02:25:00|2368.1|2365.1|2368.8|2365.8|2369.5|2366.5|2367.2|2364.2|146
1704249000000|2024-01-03 02:30:00|2368.6|2365.6|2370.8|2367.8|2371.1|2368.1|2368.1|2365.1|251
1704249300000|2024-01-03 02:35:00|2370.9|2367.9|2371.3|2368.3|2371.7|2368.9|2370.3|2367.3|235
1704249600000|2024-01-03 02:40:00|2371.4|2368.4|2370.8|2367.8|2372.5|2369.5|2370.6|2367.6|200
1704249900000|2024-01-03 02:45:00|2371|2368|2371.6|2368.6|2372.4|2369.7|2369.9|2367.3|198
1704250200000|2024-01-03 02:50:00|2371.7|2368.7|2371.8|2368.8|2372.1|2369.3|2370.8|2368.2|192
1704250500000|2024-01-03 02:55:00|2371.7|2368.7|2372.4|2369.4|2372.5|2370.1|2370|2367.4|202
1704250800000|2024-01-03 03:00:00|2372.3|2369.3|2373.3|2371.3|2374.1|2371.7|2371.5|2368.9|268
1704251100000|2024-01-03 03:05:00|2373|2371|2372.6|2369.6|2375|2372.3|2372.1|2369.4|244
1704251400000|2024-01-03 03:10:00|2372.7|2369.7|2369.6|2366.6|2372.7|2370.3|2369.4|2366.4|230
1704251700000|2024-01-03 03:15:00|2369.7|2366.7|2370.1|2367.1|2371.1|2368.4|2369.1|2366.5|201
1704252000000|2024-01-03 03:20:00|2370|2367|2369.9|2366.9|2371.3|2368.3|2369.5|2366.5|194
1704252300000|2024-01-03 03:25:00|2370|2367|2368.6|2365.6|2370.2|2367.2|2368.6|2365.6|138
1704252600000|2024-01-03 03:30:00|2368.7|2365.7|2370.8|2367.8|2371|2368|2368.6|2365.6|110
1704252900000|2024-01-03 03:35:00|2370.7|2367.7|2371.1|2368.1|2371.4|2368.4|2370|2367|99
1704253200000|2024-01-03 03:40:00|2371.2|2368.2|2371.5|2368.5|2371.6|2368.6|2371|2368|25
1704253500000|2024-01-03 03:45:00|2371.7|2368.7|2371.4|2368.4|2372.1|2369.1|2371.1|2368.1|72
1704253800000|2024-01-03 03:50:00|2371.5|2368.5|2370.6|2367.6|2371.8|2368.9|2370.6|2367.6|86
1704254100000|2024-01-03 03:55:00|2370.7|2367.7|2371.6|2368.6|2372|2369.6|2370.5|2367.6|139
1704254400000|2024-01-03 04:00:00|2371|2369|2371|2368|2372.1|2369.7|2370.4|2367.8|125
1704254700000|2024-01-03 04:05:00|2370.5|2368.5|2371.5|2368.5|2371.5|2368.5|2370.1|2367.6|80
1704255000000|2024-01-03 04:10:00|2371.2|2368.2|2371|2368|2371.7|2368.9|2370.4|2367.6|106
1704255300000|2024-01-03 04:15:00|2371.3|2368.3|2371.4|2368.4|2371.4|2368.4|2370.1|2367.3|71
1704255600000|2024-01-03 04:20:00|2371.2|2368.2|2371|2368|2371.6|2368.9|2370.6|2367.6|93
1704255900000|2024-01-03 04:25:00|2371.1|2368.1|2371.3|2368.3|2371.3|2368.3|2370.5|2367.5|71
1704256200000|2024-01-03 04:30:00|2371.2|2368.2|2371.7|2368.7|2371.8|2368.8|2370.5|2367.5|98
1704256500000|2024-01-03 04:35:00|2371.6|2368.6|2371.1|2368.1|2372.3|2369.3|2371.1|2368.1|85
1704256800000|2024-01-03 04:40:00|2371.2|2368.2|2370.8|2367.8|2371.4|2368.6|2370.3|2367.3|76
1704257100000|2024-01-03 04:45:00|2370.5|2367.5|2370.2|2367.2|2371|2368|2370.1|2367.1|60
1704257400000|2024-01-03 04:50:00|2370.3|2367.3|2370|2367|2370.5|2367.5|2369.4|2366.4|81
1704257700000|2024-01-03 04:55:00|2370.1|2367.1|2370.3|2367.3|2370.6|2367.6|2369.9|2366.9|97
1704258000000|2024-01-03 05:00:00|2370.4|2367.4|2369.5|2366.5|2370.4|2367.4|2369.4|2366.4|82
1704258300000|2024-01-03 05:05:00|2369.7|2366.7|2369.7|2366.7|2370.3|2367.3|2369.4|2366.4|61
1704258600000|2024-01-03 05:10:00|2369.6|2366.6|2369.5|2366.5|2369.8|2366.8|2369.1|2366.1|72
1704258900000|2024-01-03 05:15:00|2369.4|2366.4|2369.5|2366.5|2369.9|2366.9|2369.3|2366.3|78
1704259200000|2024-01-03 05:20:00|2369.6|2366.6|2369.5|2366.5|2370|2367|2369.1|2366.1|72
1704259500000|2024-01-03 05:25:00|2369.8|2366.8|2364.5|2361.5|2369.9|2367.2|2364.1|2361.1|104
1704259800000|2024-01-03 05:30:00|2364.6|2361.6|2367.2|2364.2|2369.1|2366.1|2364.6|2361.6|286
1704260100000|2024-01-03 05:35:00|2367.1|2364.1|2368.6|2365.6|2370|2367|2367|2364|255
1704260400000|2024-01-03 05:40:00|2368.5|2365.5|2366.1|2363.1|2368.9|2365.9|2365.7|2363|256
1704260700000|2024-01-03 05:45:00|2366.2|2363.2|2365.1|2362.1|2366.7|2363.7|2363.9|2360.9|276
1704261000000|2024-01-03 05:50:00|2365|2362|2364.8|2361.8|2365.8|2363.1|2364.6|2361.6|137
1704261300000|2024-01-03 05:55:00|2364.6|2361.6|2364.1|2361.1|2365.1|2362.1|2362.6|2359.6|220
1704261600000|2024-01-03 06:00:00|2364|2361|2364.8|2362.8|2365|2363|2362|2359.5|250
1704261900000|2024-01-03 06:05:00|2364.5|2362.5|2366.5|2363.5|2369|2366.4|2364.5|2362.3|292
1704262200000|2024-01-03 06:10:00|2366.4|2363.4|2367.9|2364.9|2369.2|2366.6|2366.4|2363.4|313
1704262500000|2024-01-03 06:15:00|2367.8|2364.8|2367.9|2364.9|2369.2|2366.2|2367.4|2364.4|195
1704262800000|2024-01-03 06:20:00|2367.8|2364.8|2366.3|2363.3|2367.8|2364.8|2364.1|2361.1|294
1704263100000|2024-01-03 06:25:00|2366.4|2363.4|2368.4|2365.4|2368.7|2365.7|2366|2363|274
1704263400000|2024-01-03 06:30:00|2368.3|2365.3|2367.2|2364.2|2368.4|2365.7|2365.8|2363.3|194
1704263700000|2024-01-03 06:35:00|2367.5|2364.5|2367.7|2364.7|2368.1|2365.1|2366.3|2363.3|196
1704264000000|2024-01-03 06:40:00|2368|2365|2366.7|2363.7|2368|2365.3|2365.7|2363.1|191
1704264300000|2024-01-03 06:45:00|2366.2|2363.2|2366.8|2363.8|2367|2364.4|2364|2361.5|197
1704264600000|2024-01-03 06:50:00|2366.9|2363.9|2367.6|2364.6|2368.4|2365.4|2366.4|2363.7|177
1704264900000|2024-01-03 06:55:00|2367.5|2364.5|2366.7|2363.7|2367.8|2365|2366.1|2363.7|207
1704265200000|2024-01-03 07:00:00|2366.6|2363.6|2362.6|2359.6|2366.6|2364.1|2362.4|2359.4|230
1704265500000|2024-01-03 07:05:00|2362.7|2359.7|2364|2361|2364.2|2361.6|2361.8|2359.6|249
1704265800000|2024-01-03 07:10:00|2363.9|2360.9|2361.7|2359.7|2364.7|2361.7|2361.6|2359.3|267
1704266100000|2024-01-03 07:15:00|2361.6|2359.6|2360.2|2357.2|2362.3|2359.7|2358.6|2355.9|418
1704266400000|2024-01-03 07:20:00|2360.1|2357.1|2358|2355|2360.9|2357.9|2357.3|2354.8|342
1704266700000|2024-01-03 07:25:00|2357.9|2354.9|2358|2356|2359.7|2356.8|2357.3|2354.3|298
1704267000000|2024-01-03 07:30:00|2358.1|2356.1|2359.1|2356.1|2360.4|2357.7|2357.4|2354.7|427
1704267300000|2024-01-03 07:35:00|2359.2|2356.2|2359.5|2356.5|2360.6|2357.9|2358.1|2355.9|340
1704267600000|2024-01-03 07:40:00|2359.6|2356.6|2361|2359|2361.7|2359.1|2359|2356|318
1704267900000|2024-01-03 07:45:00|2361.1|2359.1|2361|2358|2362.2|2359.8|2360|2357.5|369
1704268200000|2024-01-03 07:50:00|2360.4|2358.4|2360.6|2357.6|2361.9|2359.2|2359.1|2356.6|321
1704268500000|2024-01-03 07:55:00|2360.8|2357.8|2360.2|2357.2|2362|2359.4|2359.9|2357|303
1704268800000|2024-01-03 08:00:00|2360.1|2357.1|2358.5|2355.5|2360.2|2357.3|2357.5|2354.9|395
1704269100000|2024-01-03 08:05:00|2358.4|2355.4|2359.4|2356.4|2360.5|2357.5|2358.4|2355.4|273
1704269400000|2024-01-03 08:10:00|2359.2|2356.2|2359.2|2356.2|2360|2357|2357.4|2354.4|318
1704269700000|2024-01-03 08:15:00|2359.3|2356.3|2357.2|2354.2|2359.3|2356.3|2356.6|2353.6|325
1704270000000|2024-01-03 08:20:00|2357.1|2354.1|2354.1|2352.1|2357.7|2354.7|2353.9|2351.6|358
1704270300000|2024-01-03 08:25:00|2354.7|2351.7|2346.9|2343.9|2354.7|2352.2|2344.4|2341.7|737
1704270600000|2024-01-03 08:30:00|2346.8|2343.8|2349.8|2346.8|2350.1|2347.1|2345.5|2342.5|526
1704270900000|2024-01-03 08:35:00|2349.9|2346.9|2350.8|2348.8|2352.3|2349.8|2349.8|2346.9|382
1704271200000|2024-01-03 08:40:00|2350.7|2348.7|2353|2350|2353.2|2350.5|2350.6|2347.7|384
1704271500000|2024-01-03 08:45:00|2352.7|2350.7|2349.7|2346.7|2353.4|2350.9|2348.9|2345.9|348
1704271800000|2024-01-03 08:50:00|2349.9|2346.9|2349.6|2346.6|2351|2348|2348.5|2345.5|336
1704272100000|2024-01-03 08:55:00|2349.1|2347.1|2351.4|2348.4|2351.5|2348.9|2348.7|2346|362
1704272400000|2024-01-03 09:00:00|2351.2|2348.2|2353.9|2350.9|2354.2|2351.9|2350.1|2347.5|383
1704272700000|2024-01-03 09:05:00|2353.5|2351.5|2354.3|2351.3|2355|2352.4|2352.3|2349.7|434
1704273000000|2024-01-03 09:10:00|2354|2351|2349.9|2346.9|2354.7|2351.7|2349.2|2346.2|311
1704273300000|2024-01-03 09:15:00|2349.8|2346.8|2349.9|2347.9|2350.9|2348.3|2348.7|2345.7|349
1704273600000|2024-01-03 09:20:00|2350|2348|2350.8|2347.8|2352.4|2350|2349|2346|358
1704273900000|2024-01-03 09:25:00|2350.7|2347.7|2348.9|2345.9|2351|2348|2347.9|2345.2|356
1704274200000|2024-01-03 09:30:00|2348.8|2345.8|2348.3|2345.3|2349.4|2346.9|2345.6|2343.2|354
1704274500000|2024-01-03 09:35:00|2348.2|2345.2|2347.8|2344.8|2348.9|2346.6|2347.2|2344.5|324
1704274800000|2024-01-03 09:40:00|2347.9|2344.9|2342.9|2339.9|2347.9|2344.9|2342.2|2339.2|315
1704275100000|2024-01-03 09:45:00|2343|2340|2344.6|2341.6|2345.2|2342.3|2342.8|2339.8|377
1704275400000|2024-01-03 09:50:00|2344|2342|2344.1|2341.1|2345.4|2342.4|2343.3|2340.7|298
1704275700000|2024-01-03 09:55:00|2344|2341|2345|2343|2345.6|2343.1|2343.1|2340.7|322
1704276000000|2024-01-03 10:00:00|2344.7|2342.7|2347.1|2345.1|2347.9|2345.5|2344.5|2342|377
1704276300000|2024-01-03 10:05:00|2347.3|2345.3|2345.5|2342.5|2349.1|2346.6|2344|2341.4|327
1704276600000|2024-01-03 10:10:00|2345.6|2342.6|2342.2|2339.2|2345.6|2342.6|2341.6|2339|431
1704276900000|2024-01-03 10:15:00|2342|2339|2341.8|2338.8|2343.1|2340.7|2340.7|2338.4|398
1704277200000|2024-01-03 10:20:00|2341.7|2338.7|2342.4|2339.4|2342.6|2339.6|2338.8|2336.6|343
1704277500000|2024-01-03 10:25:00|2341.9|2338.9|2340.5|2337.5|2343|2340|2340|2337.3|328
1704277800000|2024-01-03 10:30:00|2340.6|2337.6|2343.3|2341.3|2343.8|2341.4|2340|2337.5|391
1704278100000|2024-01-03 10:35:00|2343.8|2340.8|2345.6|2342.6|2345.8|2342.8|2343.8|2340.8|288
1704278400000|2024-01-03 10:40:00|2345.5|2342.5|2343.6|2340.6|2346|2343|2342.9|2340.2|280
1704278700000|2024-01-03 10:45:00|2343.7|2340.7|2342.4|2339.4|2344.5|2341.8|2342.4|2339.4|237
1704279000000|2024-01-03 10:50:00|2342.5|2339.5|2342.9|2339.9|2345.4|2342.4|2341.2|2338.6|348
1704279300000|2024-01-03 10:55:00|2343|2340|2343.3|2341.3|2344.5|2342.3|2340.6|2338.1|320
1704279600000|2024-01-03 11:00:00|2343.6|2341.6|2342|2339|2344.9|2342.4|2341.8|2338.8|329
1704279900000|2024-01-03 11:05:00|2341.8|2338.8|2342.2|2339.2|2344.1|2341.3|2340.9|2338.3|328
1704280200000|2024-01-03 11:10:00|2342.1|2339.1|2341.4|2338.4|2343.4|2340.8|2340|2337.4|378
1704280500000|2024-01-03 11:15:00|2341.5|2338.5|2340|2337|2341.6|2338.6|2339.4|2336.7|303
1704280800000|2024-01-03 11:20:00|2339.9|2336.9|2340|2337|2342.1|2339.1|2338.5|2336|381
1704281100000|2024-01-03 11:25:00|2339.8|2336.8|2339|2336|2340.5|2337.6|2338|2335.5|232
1704281400000|2024-01-03 11:30:00|2338.5|2336.5|2335.8|2332.8|2338.5|2336.5|2334.4|2331.4|406
1704281700000|2024-01-03 11:35:00|2335.6|2332.6|2332.9|2329.9|2337.2|2334.6|2332.7|2329.7|432
1704282000000|2024-01-03 11:40:00|2333|2330|2328.2|2325.2|2333.1|2330.5|2326.3|2323.9|547
1704282300000|2024-01-03 11:45:00|2328.3|2325.3|2329.8|2327.8|2331.4|2328.8|2326.6|2324.3|403
1704282600000|2024-01-03 11:50:00|2329.7|2327.7|2330|2327|2330.9|2328.6|2328.1|2325.7|353
1704282900000|2024-01-03 11:55:00|2329.9|2326.9|2327.6|2324.6|2330.4|2327.8|2326.6|2324.1|445
1704283200000|2024-01-03 12:00:00|2327.3|2325.3|2325.3|2322.3|2329.9|2327.6|2324.6|2321.6|581
1704283500000|2024-01-03 12:05:00|2325.4|2322.4|2326.1|2323.1|2327.6|2324.7|2324.2|2321.2|552
1704283800000|2024-01-03 12:10:00|2326|2323|2328.4|2325.4|2328.5|2325.5|2325.8|2322.8|415
1704284100000|2024-01-03 12:15:00|2328.5|2325.5|2328.8|2326.8|2330.1|2327.5|2327.8|2325|457
1704284400000|2024-01-03 12:20:00|2328.9|2326.9|2326.9|2323.9|2330.5|2328|2326.3|2323.8|515
1704284700000|2024-01-03 12:25:00|2326.8|2323.8|2328.4|2325.4|2328.4|2326.2|2324.2|2321.8|541
1704285000000|2024-01-03 12:30:00|2327.7|2325.7|2329|2326|2329.7|2327.4|2325.8|2323.1|487
1704285300000|2024-01-03 12:35:00|2328.9|2325.9|2330.1|2327.1|2331.2|2328.9|2328.3|2325.6|600
1704285600000|2024-01-03 12:40:00|2330.3|2327.3|2333.4|2331.4|2333.9|2331.5|2330.2|2327.2|373
1704285900000|2024-01-03 12:45:00|2333.5|2331.5|2331.4|2328.4|2336.2|2333.6|2330.1|2327.8|449
1704286200000|2024-01-03 12:50:00|2331.3|2328.3|2333.1|2330.1|2333.8|2330.9|2330.6|2327.9|442
1704286500000|2024-01-03 12:55:00|2333|2330|2332.1|2330.1|2333.4|2330.9|2331.2|2329.1|429
1704286800000|2024-01-03 13:00:00|2332.2|2330.2|2330.3|2328.3|2336.2|2333.8|2329.2|2327|865
1704287100000|2024-01-03 13:05:00|2330.6|2327.6|2325.4|2322.4|2331.1|2328.4|2324.6|2322.3|707
1704287400000|2024-01-03 13:10:00|2324.8|2322.8|2321.7|2318.7|2326.5|2323.7|2320.8|2318|636
1704287700000|2024-01-03 13:15:00|2321.6|2318.6|2322.4|2320.4|2325.6|2322.9|2320.6|2317.6|516
1704288000000|2024-01-03 13:20:00|2322.3|2320.3|2320|2318|2323.3|2320.7|2317.7|2315.2|785
1704288300000|2024-01-03 13:25:00|2320.2|2318.2|2317.4|2314.4|2323.3|2320.8|2315.7|2313.4|868
1704288600000|2024-01-03 13:30:00|2317.7|2314.7|2318.5|2316.5|2318.6|2316.6|2314.3|2311.9|1019
1704288900000|2024-01-03 13:35:00|2318.6|2316.6|2319.2|2317.2|2321.7|2319.7|2315.8|2313.4|783
1704289200000|2024-01-03 13:40:00|2318.9|2316.9|2310.6|2308.6|2321.4|2319.2|2310.3|2307.7|648
1704289500000|2024-01-03 13:45:00|2310.4|2308.4|2306.9|2304.9|2312.1|2310.1|2306.2|2304|765
1704289800000|2024-01-03 13:50:00|2307|2305|2304|2302|2308.9|2306.8|2303.4|2301.4|706
1704290100000|2024-01-03 13:55:00|2303.9|2301.9|2305.2|2303.2|2305.7|2303.7|2300.3|2297.7|834
1704290400000|2024-01-03 14:00:00|2305|2303|2306|2303|2311.2|2308.8|2303.4|2300.9|998
1704290700000|2024-01-03 14:05:00|2305.9|2302.9|2302.4|2300.4|2306.4|2304.4|2300.4|2298.4|802
1704291000000|2024-01-03 14:10:00|2302.3|2300.3|2297.9|2294.9|2302.9|2300.3|2295.8|2293.4|792
1704291300000|2024-01-03 14:15:00|2297|2295|2299|2297|2299.7|2297.2|2295|2292.4|911
1704291600000|2024-01-03 14:20:00|2299.3|2297.3|2299|2297|2300.9|2298.5|2294.5|2292.5|903
1704291900000|2024-01-03 14:25:00|2298.8|2296.8|2302.9|2300.9|2304.1|2301.6|2298.2|2295.6|787
1704292200000|2024-01-03 14:30:00|2303|2301|2301.6|2298.6|2303.6|2301.1|2297.5|2295.5|907
1704292500000|2024-01-03 14:35:00|2300.4|2298.4|2301.2|2298.2|2302.2|2299.7|2293.4|2291.4|1071
1704292800000|2024-01-03 14:40:00|2301.1|2298.1|2301.9|2299.9|2303.7|2301.2|2300.5|2297.9|834
1704293100000|2024-01-03 14:45:00|2301.5|2299.5|2301.7|2299.7|2301.8|2299.8|2298|2295.7|817
1704293400000|2024-01-03 14:50:00|2301.6|2299.6|2302.6|2300.6|2306.1|2303.7|2301|2298.6|805
1704293700000|2024-01-03 14:55:00|2302.5|2300.5|2301.2|2298.2|2306.5|2304.4|2299.1|2297.1|686
1704294000000|2024-01-03 15:00:00|2300.5|2297.5|2315.2|2312.2|2319.3|2317.3|2297.1|2294.1|1614
1704294300000|2024-01-03 15:05:00|2315.1|2312.1|2309.5|2306.5|2317.4|2315.2|2309.2|2306.5|1141
1704294600000|2024-01-03 15:10:00|2309.6|2306.6|2301.7|2299.7|2310.2|2308.2|2301.5|2299|1106
1704294900000|2024-01-03 15:15:00|2302.1|2300.1|2295.2|2293.2|2302.3|2300.3|2293.7|2291.7|777
1704295200000|2024-01-03 15:20:00|2295.3|2293.3|2297|2295|2297.2|2295.2|2290.9|2288.9|1079
1704295500000|2024-01-03 15:25:00|2297.2|2295.2|2295.2|2293.2|2300.7|2298.3|2294.8|2292.8|908
1704295800000|2024-01-03 15:30:00|2295.1|2293.1|2292.1|2290.1|2299.5|2297.3|2291.2|2289.2|757
1704296100000|2024-01-03 15:35:00|2292|2290|2289.4|2286.4|2295|2292.7|2287.5|2285.3|940
1704296400000|2024-01-03 15:40:00|2289.6|2286.6|2290.1|2288.1|2291.1|2288.8|2287.6|2285.4|859
1704296700000|2024-01-03 15:45:00|2290|2288|2288|2285|2290|2288|2285.3|2282.5|779
1704297000000|2024-01-03 15:50:00|2288.1|2285.1|2287.7|2285.7|2290.1|2287.6|2285.9|2283.2|798
1704297300000|2024-01-03 15:55:00|2287.6|2285.6|2288.3|2286.3|2289.9|2287.4|2286.5|2283.9|789
1704297600000|2024-01-03 16:00:00|2288.4|2286.4|2298.1|2296.1|2299|2296.3|2288.4|2286|1130
1704297900000|2024-01-03 16:05:00|2298.9|2295.9|2299.4|2296.4|2301|2298.4|2297.9|2295|932
1704298200000|2024-01-03 16:10:00|2299.5|2296.5|2299.7|2296.7|2301.6|2299.4|2297.7|2295.2|793
1704298500000|2024-01-03 16:15:00|2299.6|2296.6|2298.6|2296.6|2301.1|2298.8|2297.1|2294.8|685
1704298800000|2024-01-03 16:20:00|2298.5|2296.5|2299|2297|2302.1|2299.5|2298.5|2296|710
1704299100000|2024-01-03 16:25:00|2298.6|2296.6|2298.8|2295.8|2300.7|2298.3|2297.2|2294.5|639
1704299400000|2024-01-03 16:30:00|2299.1|2296.1|2299.4|2297.4|2300.2|2297.9|2297.7|2294.9|571
1704299700000|2024-01-03 16:35:00|2299.5|2297.5|2297.1|2295.1|2301.5|2298.8|2297|2294.6|797
1704300000000|2024-01-03 16:40:00|2297.2|2295.2|2297.8|2295.8|2300.1|2297.6|2295.6|2293.1|612
1704300300000|2024-01-03 16:45:00|2297.7|2295.7|2295.4|2293.4|2299|2296.5|2294.5|2292.3|529
1704300600000|2024-01-03 16:50:00|2295.3|2293.3|2296.7|2294.7|2297.8|2295.2|2294.1|2291.6|579
1704300900000|2024-01-03 16:55:00|2296.8|2294.8|2295.4|2293.4|2298.3|2296.2|2294.1|2292.1|528
1704301200000|2024-01-03 17:00:00|2295.6|2293.6|2294.7|2292.7|2298.3|2295.8|2293.6|2291.4|594
1704301500000|2024-01-03 17:05:00|2294.8|2292.8|2293.9|2291.9|2296.6|2294|2293.7|2291.3|370
1704301800000|2024-01-03 17:10:00|2293.8|2291.8|2296.1|2294.1|2296.3|2294.1|2293.4|2291|464
1704302100000|2024-01-03 17:15:00|2296|2294|2295.5|2293.5|2298.6|2296|2295.4|2293.1|441
1704302400000|2024-01-03 17:20:00|2295.6|2293.6|2293.6|2291.6|2296.4|2294|2292.7|2290.6|383
1704302700000|2024-01-03 17:25:00|2293.5|2291.5|2293.5|2291.5|2295.2|2293|2292.5|2290.5|397
1704303000000|2024-01-03 17:30:00|2293.6|2291.6|2293.1|2291.1|2295.2|2292.7|2292.5|2290.1|382
1704303300000|2024-01-03 17:35:00|2293|2291|2292.3|2290.3|2295.1|2292.7|2292.2|2290.1|335
1704303600000|2024-01-03 17:40:00|2292.2|2290.2|2290.6|2288.6|2293|2290.7|2289.6|2287.6|344
1704303900000|2024-01-03 17:45:00|2290.7|2288.7|2289.4|2287.4|2291.1|2288.9|2289|2287|243
1704304200000|2024-01-03 17:50:00|2289.5|2287.5|2288.1|2286.1|2290.9|2288.5|2288|2285.9|198
1704304500000|2024-01-03 17:55:00|2288.2|2286.2|2291.3|2289.3|2292.4|2289.7|2288.1|2285.7|452
1704304800000|2024-01-03 18:00:00|2291.2|2289.2|2293.1|2291.1|2296.5|2293.9|2291.1|2289.1|399
1704305100000|2024-01-03 18:05:00|2293.6|2290.6|2291.9|2288.9|2293.9|2291.4|2291|2288.7|263
1704305400000|2024-01-03 18:10:00|2292|2289|2290.6|2288.6|2292.4|2290|2290.1|2287.8|258
1704305700000|2024-01-03 18:15:00|2290.9|2288.9|2292.5|2290.5|2293.6|2291|2290.5|2288|270
1704306000000|2024-01-03 18:20:00|2292.6|2290.6|2296.9|2294.9|2297.6|2295.1|2292|2289.9|379
1704306300000|2024-01-03 18:25:00|2297|2295|2296|2294|2297.8|2295.5|2295.9|2293.7|361
1704306600000|2024-01-03 18:30:00|2296.1|2294.1|2294.2|2292.2|2296.8|2294.1|2293.5|2291.1|266
1704306900000|2024-01-03 18:35:00|2295|2292|2295.6|2293.6|2296.6|2294.2|2293.5|2291.3|235
1704307200000|2024-01-03 18:40:00|2296.1|2293.1|2296.6|2294.6|2297.5|2295|2295.6|2293|196
1704307500000|2024-01-03 18:45:00|2297|2294|2299|2296|2299.2|2296.7|2296.4|2293.5|262
1704307800000|2024-01-03 18:50:00|2298.1|2296.1|2298.6|2296.6|2299.8|2297.2|2297.6|2295.5|257
1704308100000|2024-01-03 18:55:00|2298.7|2296.7|2300.5|2297.5|2301|2298|2298.5|2296|274
1704308400000|2024-01-03 19:00:00|2300.3|2297.3|2296.7|2294.7|2306.6|2303.6|2295.9|2293.5|1181
1704308700000|2024-01-03 19:05:00|2296.6|2294.6|2295.7|2293.7|2298.4|2295.7|2292.6|2290.1|622
1704309000000|2024-01-03 19:10:00|2295.6|2293.6|2291.9|2289.9|2297.1|2294.3|2290.6|2288|629
1704309300000|2024-01-03 19:15:00|2292.5|2289.5|2295.6|2293.6|2296.9|2294.3|2291.5|2289|537
1704309600000|2024-01-03 19:20:00|2295.5|2293.5|2296.2|2294.2|2296.6|2294.2|2293.5|2291|415
1704309900000|2024-01-03 19:25:00|2296.1|2294.1|2307.3|2304.3|2307.6|2304.7|2296|2293.4|660
1704310200000|2024-01-03 19:30:00|2306.6|2304.6|2306.7|2304.7|2313.1|2310.1|2306|2303.4|849
1704310500000|2024-01-03 19:35:00|2306.6|2304.6|2304.4|2301.4|2309.1|2306.2|2303.5|2301.1|546
1704310800000|2024-01-03 19:40:00|2304.5|2301.5|2306.5|2303.5|2307.7|2305.1|2301|2298.5|613
1704311100000|2024-01-03 19:45:00|2306.3|2303.3|2302.5|2300.5|2307.1|2304.5|2302.5|2300.2|562
1704311400000|2024-01-03 19:50:00|2302.6|2300.6|2302.9|2299.9|2303.1|2300.6|2300.9|2298.5|468
1704311700000|2024-01-03 19:55:00|2303|2300|2302.6|2300.6|2304.5|2301.7|2299|2297|563
1704312000000|2024-01-03 20:00:00|2302.5|2300.5|2305.4|2303.4|2307.1|2304.6|2302|2299.5|513
1704312300000|2024-01-03 20:05:00|2305.5|2303.5|2304.2|2302.2|2307.2|2304.7|2304.1|2301.6|475
1704312600000|2024-01-03 20:10:00|2304.1|2302.1|2304.6|2302.6|2305.1|2302.8|2303.4|2301.1|301
1704312900000|2024-01-03 20:15:00|2304.5|2302.5|2306.2|2304.2|2308.8|2306.3|2304.2|2302.2|400
1704313200000|2024-01-03 20:20:00|2306.3|2304.3|2305|2302|2307.3|2305|2303.6|2301.2|394
1704313500000|2024-01-03 20:25:00|2304.3|2302.3|2303.9|2301.9|2304.5|2302.3|2302.9|2300.9|279
1704313800000|2024-01-03 20:30:00|2304|2302|2305.6|2302.6|2306|2303.5|2303|2301|432
1704314100000|2024-01-03 20:35:00|2305.7|2302.7|2306.3|2303.3|2306.6|2304|2304|2301.3|494
1704314400000|2024-01-03 20:40:00|2306.2|2303.2|2304.7|2302.7|2307|2304.1|2304.3|2301.8|508
1704314700000|2024-01-03 20:45:00|2305.3|2302.3|2305|2303|2306.7|2304.2|2304.5|2302.2|444
1704315000000|2024-01-03 20:50:00|2305.1|2303.1|2303.6|2301.6|2305.9|2303.3|2303.3|2300.9|400
1704315300000|2024-01-03 20:55:00|2303.5|2301.5|2303.1|2301.1|2304.6|2302.6|2302.3|2300.3|305
1704315600000|2024-01-03 21:00:00|2303.3|2301.3|2302.4|2300.4|2304|2301.5|2302|2299.8|192
1704315900000|2024-01-03 21:05:00|2302.8|2300.8|2301.1|2299.1|2302.9|2300.8|2300.8|2298.8|127
1704316200000|2024-01-03 21:10:00|2301|2299|2301.4|2299.4|2302.1|2299.8|2301|2298.9|123
1704316500000|2024-01-03 21:15:00|2301.3|2299.3|2300.5|2298.5|2301.6|2299.5|2300.5|2298.5|63
1704316800000|2024-01-03 21:20:00|2300.6|2298.6|2301.9|2299.9|2302.4|2300.4|2300.6|2298.6|50
1704317100000|2024-01-03 21:25:00|2301.8|2299.8|2302.4|2299.4|2302.8|2300.4|2301.6|2299.2|49
1704317400000|2024-01-03 21:30:00|2302.5|2299.5|2301.4|2298.4|2302.5|2299.5|2300.9|2297.9|104
1704317700000|2024-01-03 21:35:00|2301.5|2298.5|2301.3|2298.3|2301.8|2299.1|2300.9|2297.9|97
1704318000000|2024-01-03 21:40:00|2301.1|2298.1|2300.6|2297.6|2301.6|2298.6|2300.3|2297.3|168
1704318300000|2024-01-03 21:45:00|2300.5|2297.5|2300.6|2297.6|2301.1|2298.1|2300.2|2297.2|73
1704318600000|2024-01-03 21:50:00|2300.5|2297.5|2300.7|2297.7|2301.1|2298.1|2300.1|2297.3|59
1704318900000|2024-01-03 21:55:00|2300.6|2297.6|2300.7|2297.7|2301.6|2298.6|2299.9|2296.9|114
1704322800000|2024-01-03 23:00:00|2305.8|2297.8|2302.9|2299.9|2306.4|2300.9|2301.4|2292.4|211
1704323100000|2024-01-03 23:05:00|2302.2|2299.2|2304.8|2301.8|2305|2302|2302.2|2299.2|184
1704323400000|2024-01-03 23:10:00|2304.7|2301.7|2304.8|2301.8|2304.9|2301.9|2304|2301|138
1704323700000|2024-01-03 23:15:00|2304.9|2301.9|2304.3|2301.3|2305.2|2302.2|2304.2|2301.2|120
1704324000000|2024-01-03 23:20:00|2304.4|2301.4|2303.3|2300.3|2304.8|2301.8|2301.4|2298.4|137
1704324300000|2024-01-03 23:25:00|2303.2|2300.2|2303.9|2300.9|2304|2301|2303.2|2300.2|84
1704324600000|2024-01-03 23:30:00|2304|2301|2303.7|2300.7|2304.6|2301.6|2302.5|2299.5|112
1704324900000|2024-01-03 23:35:00|2303.6|2300.6|2304.2|2301.2|2304.6|2301.6|2303.6|2300.6|114
1704325200000|2024-01-03 23:40:00|2303.8|2300.8|2304.2|2301.2|2304.4|2301.4|2303.2|2300.2|103
1704325500000|2024-01-03 23:45:00|2304.3|2301.3|2303.8|2300.8|2304.4|2301.4|2303.2|2300.2|147
1704325800000|2024-01-03 23:50:00|2303.7|2300.7|2304.1|2301.1|2305|2302|2303.3|2300.3|181
1704326100000|2024-01-03 23:55:00|2304|2301|2303.6|2300.6|2304.5|2301.5|2303.3|2300.4|95
1704326400000|2024-01-04 00:00:00|2303.9|2300.9|2302.4|2299.4|2304.2|2301.2|2302.2|2299.2|180
1704326700000|2024-01-04 00:05:00|2302.3|2299.3|2301.4|2298.4|2303|2300.3|2301.4|2298.4|145
1704327000000|2024-01-04 00:10:00|2301.5|2298.5|2301.4|2298.4|2302.2|2299.2|2300.5|2297.7|188
1704327300000|2024-01-04 00:15:00|2301.5|2298.5|2301.5|2298.5|2302.6|2299.6|2301.4|2298.4|123
1704327600000|2024-01-04 00:20:00|2301.6|2298.6|2301|2298|2301.9|2298.9|2300.4|2297.4|108
1704327900000|2024-01-04 00:25:00|2300.9|2297.9|2301.6|2298.6|2301.7|2298.7|2300.9|2297.9|83
1704328200000|2024-01-04 00:30:00|2301.5|2298.5|2300.6|2297.6|2301.5|2298.5|2300.1|2297.1|100
1704328500000|2024-01-04 00:35:00|2300.7|2297.7|2300.1|2297.1|2300.9|2297.9|2299.9|2297|113
1704328800000|2024-01-04 00:40:00|2300.2|2297.2|2300.3|2297.3|2300.7|2297.9|2299.6|2296.9|120
1704329100000|2024-01-04 00:45:00|2300.2|2297.2|2300.8|2297.8|2301.1|2298.4|2298.7|2296|155
1704329400000|2024-01-04 00:50:00|2300.9|2297.9|2299.9|2296.9|2300.9|2298.1|2299.1|2296.1|182
1704329700000|2024-01-04 00:55:00|2300|2297|2300.4|2297.4|2301|2298|2299.9|2296.9|160
1704330000000|2024-01-04 01:00:00|2300.5|2297.5|2300.3|2297.3|2301|2298|2298.9|2295.9|388
1704330300000|2024-01-04 01:05:00|2300.4|2297.4|2300.6|2297.6|2301|2298.3|2298.7|2296|322
1704330600000|2024-01-04 01:10:00|2300.5|2297.5|2299.1|2296.1|2301|2298.5|2297.9|2295.2|296
1704330900000|2024-01-04 01:15:00|2299|2296|2303|2300|2303.4|2300.8|2298.4|2295.6|429
1704331200000|2024-01-04 01:20:00|2302.6|2300.6|2301.3|2298.3|2302.8|2300.6|2300|2297.3|322
1704331500000|2024-01-04 01:25:00|2301.4|2298.4|2296.5|2293.5|2301.4|2298.9|2295.9|2292.9|282
1704331800000|2024-01-04 01:30:00|2296.6|2293.6|2296.4|2293.4|2297.3|2294.3|2295.3|2292.4|343
1704332100000|2024-01-04 01:35:00|2296.3|2293.3|2294.9|2291.9|2296.5|2293.5|2294.6|2291.6|262
1704332400000|2024-01-04 01:40:00|2294.7|2291.7|2296.7|2293.7|2296.9|2293.9|2294.5|2291.5|212
1704332700000|2024-01-04 01:45:00|2296.8|2293.8|2296.2|2293.2|2297.5|2294.5|2295.3|2292.3|262
1704333000000|2024-01-04 01:50:00|2296.1|2293.1|2297.6|2294.6|2298|2295|2296|2293|189
1704333300000|2024-01-04 01:55:00|2297.3|2294.3|2296.5|2293.5|2298|2295.5|2295|2292.4|245
1704333600000|2024-01-04 02:00:00|2296|2294|2297.2|2294.2|2298.2|2295.2|2296|2293.1|344
1704333900000|2024-01-04 02:05:00|2297.4|2294.4|2297|2294|2297.5|2294.6|2295.8|2292.8|199
1704334200000|2024-01-04 02:10:00|2296.9|2293.9|2297.4|2294.4|2297.8|2295|2296.3|2293.4|191
1704334500000|2024-01-04 02:15:00|2296.9|2294.9|2297|2294|2298|2295|2296.5|2293.5|142
1704334800000|2024-01-04 02:20:00|2297.1|2294.1|2295|2292|2297.3|2294.3|2294.6|2291.6|172
1704335100000|2024-01-04 02:25:00|2294.9|2291.9|2295.5|2292.5|2296.1|2293.1|2294.7|2291.7|125
1704335400000|2024-01-04 02:30:00|2295.4|2292.4|2296.1|2293.1|2297|2294|2295.1|2292.1|255
1704335700000|2024-01-04 02:35:00|2295.8|2293.8|2295.8|2292.8|2296.4|2293.8|2294.6|2292|221
1704336000000|2024-01-04 02:40:00|2295.7|2292.7|2295|2292|2295.9|2293.3|2294.4|2291.5|175
1704336300000|2024-01-04 02:45:00|2294.9|2291.9|2295.3|2292.3|2295.7|2293.2|2294.5|2291.6|196
1704336600000|2024-01-04 02:50:00|2295.2|2292.2|2295.1|2292.1|2295.6|2293.2|2294.4|2291.6|148
1704336900000|2024-01-04 02:55:00|2295.2|2292.2|2295.1|2292.1|2295.8|2292.9|2293.9|2290.9|220
1704337200000|2024-01-04 03:00:00|2295|2292|2297|2294|2297|2294.1|2293.8|2291.3|209
1704337500000|2024-01-04 03:05:00|2297.1|2294.1|2297.8|2294.8|2297.9|2294.9|2296.1|2293.5|154
1704337800000|2024-01-04 03:10:00|2297.9|2294.9|2297.4|2294.4|2298.6|2296|2296.7|2293.9|159
1704338100000|2024-01-04 03:15:00|2297.5|2294.5|2298.1|2296.1|2298.5|2296.1|2296.9|2293.9|226
1704338400000|2024-01-04 03:20:00|2298.6|2295.6|2299|2296|2299.4|2296.6|2297.9|2295.2|213
1704338700000|2024-01-04 03:25:00|2299.1|2296.1|2300|2297|2300.2|2297.4|2298.8|2296|198
1704339000000|2024-01-04 03:30:00|2300.1|2297.1|2300.8|2297.8|2301.4|2298.5|2299.9|2296.9|195
1704339300000|2024-01-04 03:35:00|2300.9|2297.9|2301.7|2299.7|2302.9|2299.9|2300.6|2297.6|180
1704339600000|2024-01-04 03:40:00|2301.8|2299.8|2300.7|2297.7|2302.1|2299.8|2300.3|2297.3|188
1704339900000|2024-01-04 03:45:00|2300.6|2297.6|2301.7|2298.7|2302|2299|2299.9|2296.9|113
1704340200000|2024-01-04 03:50:00|2301.6|2298.6|2300.5|2297.5|2302|2299.1|2300.4|2297.4|161
1704340500000|2024-01-04 03:55:00|2300.1|2297.1|2298.7|2295.7|2300.5|2297.7|2298.1|2295.5|174
1704340800000|2024-01-04 04:00:00|2298.6|2295.6|2299.1|2296.1|2299.7|2296.7|2298.2|2295.2|165
1704341100000|2024-01-04 04:05:00|2299.3|2296.3|2298.5|2295.5|2300.2|2297.6|2298.4|2295.4|171
1704341400000|2024-01-04 04:10:00|2298.1|2295.1|2299|2296|2299.5|2296.5|2298.1|2295.1|177
1704341700000|2024-01-04 04:15:00|2299.1|2296.1|2299.7|2296.7|2300.5|2297.9|2298.9|2295.9|144
1704342000000|2024-01-04 04:20:00|2300.2|2297.2|2298.8|2296.8|2300.2|2297.4|2298.6|2295.8|184
1704342300000|2024-01-04 04:25:00|2298.7|2296.7|2298.8|2296.8|2299.8|2297.4|2298.5|2295.9|181
1704342600000|2024-01-04 04:30:00|2299.4|2296.4|2298.8|2296.8|2300.5|2297.8|2298.7|2296.2|135
1704342900000|2024-01-04 04:35:00|2299.2|2296.2|2299.9|2296.9|2300.4|2297.4|2298.4|2295.8|104
1704343200000|2024-01-04 04:40:00|2299.8|2296.8|2299.8|2296.8|2300.1|2297.3|2299.2|2296.6|103
1704343500000|2024-01-04 04:45:00|2299.7|2296.7|2297.6|2294.6|2299.8|2297.2|2296.8|2294.1|175
1704343800000|2024-01-04 04:50:00|2297.7|2294.7|2297.6|2294.6|2298.4|2295.6|2296.7|2294.3|134
1704344100000|2024-01-04 04:55:00|2297.5|2294.5|2297.9|2294.9|2298.1|2295.5|2296.7|2293.9|146
1704344400000|2024-01-04 05:00:00|2298|2295|2297.5|2294.5|2298|2295.6|2296.2|2293.8|204
1704344700000|2024-01-04 05:05:00|2297.4|2294.4|2296.9|2294.9|2298.4|2295.6|2296.7|2294.4|167
1704345000000|2024-01-04 05:10:00|2297|2295|2297.8|2294.8|2298.3|2295.7|2296.6|2294|159
1704345300000|2024-01-04 05:15:00|2298|2295|2298.1|2296.1|2299.1|2296.5|2297.7|2294.9|165
1704345600000|2024-01-04 05:20:00|2298.5|2295.5|2299|2296|2299.3|2296.8|2298|2295.3|112
1704345900000|2024-01-04 05:25:00|2298.9|2295.9|2299|2297|2299.3|2297|2298|2295.4|157
1704346200000|2024-01-04 05:30:00|2298.7|2296.7|2297.8|2294.8|2300.7|2298.4|2297|2294.6|266
1704346500000|2024-01-04 05:35:00|2297.7|2294.7|2298.5|2295.5|2298.7|2296.4|2296.2|2293.7|289
1704346800000|2024-01-04 05:40:00|2298.4|2295.4|2299.6|2297.6|2300|2297.7|2298.1|2295.3|213
1704347100000|2024-01-04 05:45:00|2299.5|2297.5|2299.1|2297.1|2300.2|2297.7|2298.4|2295.6|169
1704347400000|2024-01-04 05:50:00|2299|2297|2302.2|2299.2|2302.2|2299.7|2298.6|2296.1|241
1704347700000|2024-01-04 05:55:00|2302.1|2299.1|2303.3|2300.3|2304.6|2301.7|2301.8|2299.1|291
1704348000000|2024-01-04 06:00:00|2302.6|2299.6|2302.5|2299.5|2303.8|2301.1|2302.1|2299.3|283
1704348300000|2024-01-04 06:05:00|2302.3|2299.3|2300.9|2298.9|2302.8|2300.2|2300.1|2297.7|282
1704348600000|2024-01-04 06:10:00|2301.2|2298.2|2302|2299|2302.3|2299.5|2300.5|2297.8|265
1704348900000|2024-01-04 06:15:00|2302.3|2299.3|2304.7|2301.7|2304.7|2302|2301.6|2298.6|331
1704349200000|2024-01-04 06:20:00|2304.3|2301.3|2304|2301|2304.9|2302.5|2302.7|2300|403
1704349500000|2024-01-04 06:25:00|2304.1|2301.1|2302.9|2299.9|2305|2302.1|2302.5|2299.8|469
1704349800000|2024-01-04 06:30:00|2302.8|2300.8|2303.4|2300.4|2304.7|2302.2|2301.6|2298.6|509
1704350100000|2024-01-04 06:35:00|2303.5|2300.5|2302.6|2299.6|2304|2301.3|2301.4|2298.4|379
1704350400000|2024-01-04 06:40:00|2302.4|2299.4|2302|2299|2303.4|2300.7|2301.3|2298.8|394
1704350700000|2024-01-04 06:45:00|2301.9|2298.9|2301.5|2298.5|2302.7|2300|2300.7|2298.1|366
1704351000000|2024-01-04 06:50:00|2301.6|2298.6|2301.5|2298.5|2302|2299.2|2300.2|2297.3|335
1704351300000|2024-01-04 06:55:00|2301.6|2298.6|2303.5|2301.5|2303.8|2301.6|2301.3|2298.3|296
1704351600000|2024-01-04 07:00:00|2303.1|2301.1|2304.2|2301.2|2304.8|2302|2302.6|2300|343
1704351900000|2024-01-04 07:05:00|2304.3|2301.3|2305.3|2302.3|2305.5|2302.5|2303|2300.1|348
1704352200000|2024-01-04 07:10:00|2305.4|2302.4|2305|2302|2305.8|2302.8|2303.4|2300.4|339
1704352500000|2024-01-04 07:15:00|2304.9|2301.9|2304.5|2301.5|2305|2302|2303.8|2300.8|291
1704352800000|2024-01-04 07:20:00|2304.6|2301.6|2304.9|2301.9|2305.2|2302.2|2303.4|2300.9|222
1704353100000|2024-01-04 07:25:00|2304.8|2301.8|2305.6|2302.6|2306.5|2303.7|2304.8|2301.8|297
1704353400000|2024-01-04 07:30:00|2305.5|2302.5|2304|2301|2306.1|2303.1|2302.7|2299.9|325
1704353700000|2024-01-04 07:35:00|2303.9|2300.9|2305.7|2302.7|2306.5|2303.5|2303.6|2300.9|317
1704354000000|2024-01-04 07:40:00|2305.6|2302.6|2305.7|2302.7|2306.2|2303.2|2304|2301|288
1704354300000|2024-01-04 07:45:00|2305.5|2302.5|2303.5|2300.5|2306.2|2303.2|2303.1|2300.1|320
1704354600000|2024-01-04 07:50:00|2303.4|2300.4|2302.8|2299.8|2304.7|2301.7|2302.3|2299.6|277
1704354900000|2024-01-04 07:55:00|2302.4|2299.4|2301.3|2299.3|2302.5|2299.9|2299.4|2297|299
1704355200000|2024-01-04 08:00:00|2302|2299|2303.2|2301.2|2303.9|2301.4|2300|2297.5|474
1704355500000|2024-01-04 08:05:00|2303.1|2301.1|2304.1|2301.1|2305.7|2303|2302.7|2300.1|375
1704355800000|2024-01-04 08:10:00|2304.2|2301.2|2303.3|2300.3|2304.8|2302.1|2302.8|2300.2|327
1704356100000|2024-01-04 08:15:00|2303.2|2300.2|2302.4|2300.4|2304.5|2301.9|2302.2|2299.8|455
1704356400000|2024-01-04 08:20:00|2302.5|2300.5|2303.1|2301.1|2304|2301.6|2302.3|2299.7|439
1704356700000|2024-01-04 08:25:00|2303.6|2300.6|2302.6|2299.6|2305.1|2302.7|2302|2299.5|348
1704357000000|2024-01-04 08:30:00|2302.7|2299.7|2302.9|2299.9|2303.8|2300.9|2302.1|2299.1|334
1704357300000|2024-01-04 08:35:00|2303|2300|2304.8|2301.8|2305.1|2302.4|2302.8|2299.8|275
1704357600000|2024-01-04 08:40:00|2304.9|2301.9|2305.4|2302.4|2307|2304.4|2304.2|2301.6|325
1704357900000|2024-01-04 08:45:00|2305.1|2302.1|2306.5|2303.5|2306.9|2304.1|2303.8|2300.9|295
1704358200000|2024-01-04 08:50:00|2306.3|2303.3|2304.2|2301.2|2307.3|2304.3|2304.2|2301.2|230
1704358500000|2024-01-04 08:55:00|2304.3|2301.3|2304.6|2301.6|2305.3|2302.6|2303.5|2300.5|281
1704358800000|2024-01-04 09:00:00|2304.5|2301.5|2305.1|2302.1|2306.5|2303.9|2304.2|2301.2|298
1704359100000|2024-01-04 09:05:00|2305|2302|2304.5|2301.5|2305.5|2302.9|2303.8|2301.2|245
1704359400000|2024-01-04 09:10:00|2304.6|2301.6|2304.7|2301.7|2306|2303.6|2303.8|2301.3|279
1704359700000|2024-01-04 09:15:00|2304.6|2301.6|2303.2|2300.2|2306.4|2303.9|2302.7|2299.7|412
1704360000000|2024-01-04 09:20:00|2303.4|2300.4|2303.8|2300.8|2304.3|2301.7|2303|2300.2|245
1704360300000|2024-01-04 09:25:00|2303.7|2300.7|2301.7|2299.7|2303.8|2301.2|2301.1|2298.6|327
1704360600000|2024-01-04 09:30:00|2301.8|2299.8|2304.5|2301.5|2304.7|2302.2|2301.7|2299.2|242
1704360900000|2024-01-04 09:35:00|2304|2302|2306.4|2303.4|2307.4|2304.8|2304|2302|362
1704361200000|2024-01-04 09:40:00|2306.3|2303.3|2307.2|2304.2|2308.8|2305.8|2305.5|2302.8|357
1704361500000|2024-01-04 09:45:00|2307.1|2304.1|2303.8|2300.8|2307.9|2305.3|2303.1|2300.1|380
1704361800000|2024-01-04 09:50:00|2303.9|2300.9|2304.7|2301.7|2304.8|2302.4|2302.5|2299.6|311
1704362100000|2024-01-04 09:55:00|2304.6|2301.6|2303.4|2300.4|2305.2|2302.6|2302.9|2299.9|340
1704362400000|2024-01-04 10:00:00|2303.5|2300.5|2302.3|2299.3|2303.9|2301.2|2301.7|2298.9|369
1704362700000|2024-01-04 10:05:00|2302.2|2299.2|2304.1|2301.1|2305.4|2302.4|2301.4|2298.8|355
1704363000000|2024-01-04 10:10:00|2304.2|2301.2|2304.9|2301.9|2305.9|2303.4|2303.2|2300.5|299
1704363300000|2024-01-04 10:15:00|2305|2302|2306.3|2303.3|2306.5|2303.5|2304.6|2301.9|228
1704363600000|2024-01-04 10:20:00|2306.2|2303.2|2305.4|2302.4|2307.2|2304.3|2304.7|2302.2|219
1704363900000|2024-01-04 10:25:00|2305.3|2302.3|2305.5|2302.5|2306.5|2303.6|2304.3|2301.7|333
1704364200000|2024-01-04 10:30:00|2305.6|2302.6|2305.5|2302.5|2306.1|2303.4|2305|2302|193
1704364500000|2024-01-04 10:35:00|2305.4|2302.4|2307.1|2304.1|2307.1|2304.1|2305.4|2302.4|229
1704364800000|2024-01-04 10:40:00|2307|2304|2304.8|2301.8|2308.1|2305.3|2303.8|2300.8|357
1704365100000|2024-01-04 10:45:00|2304.7|2301.7|2301.9|2299.9|2305.3|2302.8|2301.6|2299.5|287
1704365400000|2024-01-04 10:50:00|2301.8|2299.8|2301.1|2299.1|2302.1|2299.8|2300|2297.1|279
1704365700000|2024-01-04 10:55:00|2301|2299|2301.6|2299.6|2302.8|2300.2|2300.6|2298.1|231
1704366000000|2024-01-04 11:00:00|2301.7|2299.7|2300.8|2298.8|2304.2|2301.5|2300.4|2297.9|390
1704366300000|2024-01-04 11:05:00|2300.9|2298.9|2302.2|2299.2|2303.4|2301|2300.7|2298.4|282
1704366600000|2024-01-04 11:10:00|2301.9|2298.9|2302.1|2300.1|2303.1|2300.5|2301.2|2298.7|280
1704366900000|2024-01-04 11:15:00|2302.2|2300.2|2303.3|2300.3|2303.6|2301.1|2301.1|2298.6|352
1704367200000|2024-01-04 11:20:00|2302.8|2300.8|2302.7|2299.7|2303.8|2301.2|2301.5|2298.9|229
1704367500000|2024-01-04 11:25:00|2302|2300|2301.3|2299.3|2303.7|2301|2301.2|2298.6|229
1704367800000|2024-01-04 11:30:00|2301.2|2299.2|2301.2|2298.2|2302.7|2300.1|2300.7|2298|228
1704368100000|2024-01-04 11:35:00|2301.1|2298.1|2300.9|2297.9|2301.6|2298.8|2300.2|2297.6|166
1704368400000|2024-01-04 11:40:00|2300.8|2297.8|2300.1|2297.1|2301.2|2298.6|2299.5|2296.6|179
1704368700000|2024-01-04 11:45:00|2300.2|2297.2|2299.4|2297.4|2301.3|2298.4|2299.2|2296.8|226
1704369000000|2024-01-04 11:50:00|2299.5|2297.5|2300|2298|2300.7|2298.2|2298.3|2295.8|308
1704369300000|2024-01-04 11:55:00|2299.9|2297.9|2297.9|2295.9|2301|2298.5|2297.3|2294.9|268
1704369600000|2024-01-04 12:00:00|2297.8|2295.8|2297.7|2294.7|2299.1|2296.8|2296.5|2293.5|393
1704369900000|2024-01-04 12:05:00|2297.9|2294.9|2298|2296|2298.3|2296|2295.1|2292.1|409
1704370200000|2024-01-04 12:10:00|2297.9|2295.9|2299.2|2297.2|2299.5|2297.4|2297.6|2294.9|346
1704370500000|2024-01-04 12:15:00|2299.3|2297.3|2299.4|2296.4|2300|2297.5|2297.4|2294.8|267
1704370800000|2024-01-04 12:20:00|2299.3|2296.3|2298.6|2296.6|2300.1|2297.6|2298.3|2295.8|270
1704371100000|2024-01-04 12:25:00|2298.7|2296.7|2301|2299|2302.1|2299.4|2298.6|2296.2|256
1704371400000|2024-01-04 12:30:00|2301.1|2299.1|2302.8|2299.8|2302.8|2300.3|2300.5|2298.1|250
1704371700000|2024-01-04 12:35:00|2302.9|2299.9|2299|2297|2302.9|2299.9|2298.5|2295.9|275
1704372000000|2024-01-04 12:40:00|2298.9|2296.9|2300.1|2297.1|2301.2|2298.7|2298.5|2296|250
1704372300000|2024-01-04 12:45:00|2300|2297|2298.7|2295.7|2300.1|2297.6|2297.8|2295.4|195
1704372600000|2024-01-04 12:50:00|2298.8|2295.8|2299.7|2297.7|2300.2|2297.7|2297.4|2294.6|229
1704372900000|2024-01-04 12:55:00|2299.6|2297.6|2299.7|2296.7|2301.1|2298.6|2299|2296.3|242
1704373200000|2024-01-04 13:00:00|2299.6|2296.6|2298.8|2295.8|2301.3|2298.8|2297.6|2295.1|557
1704373500000|2024-01-04 13:05:00|2298.9|2295.9|2300.6|2297.6|2302.3|2299.8|2298.6|2295.8|471
1704373800000|2024-01-04 13:10:00|2301.1|2298.1|2301.3|2298.3|2309.1|2300.5|2300.1|2297.2|571
1704374100000|2024-01-04 13:15:00|2300.7|2297.7|2298.7|2296.7|2302.9|2299|2297.8|2293.9|885
1704374400000|2024-01-04 13:20:00|2298.6|2296.6|2301.7|2298.7|2302.3|2299.8|2296.2|2293.6|806
1704374700000|2024-01-04 13:25:00|2301.8|2298.8|2305.1|2302.1|2312.6|2303.9|2301.1|2298.8|578
1704375000000|2024-01-04 13:30:00|2309.4|2302.4|2299.4|2296.4|2309.4|2302.7|2298.1|2295.1|912
1704375300000|2024-01-04 13:35:00|2298.5|2296.5|2295.9|2292.9|2298.8|2296.5|2294.4|2291.8|601
1704375600000|2024-01-04 13:40:00|2295.8|2292.8|2292.9|2290.9|2296|2293.3|2292.8|2290.4|512
1704375900000|2024-01-04 13:45:00|2292.7|2290.7|2295.3|2292.3|2297|2294|2292.5|2290|476
1704376200000|2024-01-04 13:50:00|2295.4|2292.4|2295|2292|2296.1|2293.6|2293.6|2291.6|417
1704376500000|2024-01-04 13:55:00|2294.9|2291.9|2292.1|2290.1|2295|2292.6|2291.9|2289.5|346
1704376800000|2024-01-04 14:00:00|2292|2290|2289.9|2287.9|2292.8|2290.3|2289.5|2287.1|358
1704377100000|2024-01-04 14:05:00|2289.7|2287.7|2287.7|2285.7|2289.7|2287.7|2285|2283|570
1704377400000|2024-01-04 14:10:00|2287.5|2285.5|2285.1|2283.1|2288.1|2286.1|2284.1|2282.1|413
1704377700000|2024-01-04 14:15:00|2284.7|2282.7|2288.3|2285.3|2288.6|2286.2|2284.2|2282.2|451
1704378000000|2024-01-04 14:20:00|2288.2|2285.2|2288.7|2286.7|2293.1|2290.3|2286.7|2284.7|623
1704378300000|2024-01-04 14:25:00|2288.5|2286.5|2286.7|2284.7|2289.3|2286.8|2286.4|2284.2|443
1704378600000|2024-01-04 14:30:00|2286.8|2284.8|2281.9|2279.9|2287.3|2285.3|2281.9|2279.9|744
1704378900000|2024-01-04 14:35:00|2282|2280|2281.9|2279.9|2286.6|2284.3|2281.7|2279.5|709
1704379200000|2024-01-04 14:40:00|2281.2|2279.2|2281.9|2278.9|2282.6|2280.2|2279.5|2277.1|597
1704379500000|2024-01-04 14:45:00|2281.5|2278.5|2270.7|2268.7|2281.6|2278.6|2270.6|2268.6|880
1704379800000|2024-01-04 14:50:00|2270.6|2268.6|2274.7|2272.7|2278.4|2276|2269.9|2267.9|840
1704380100000|2024-01-04 14:55:00|2275|2273|2275.8|2273.8|2279.5|2277.3|2274.7|2272.1|738
1704380400000|2024-01-04 15:00:00|2275.7|2273.7|2282.2|2279.2|2284.7|2282.6|2275.6|2273.2|817
1704380700000|2024-01-04 15:05:00|2281.8|2279.8|2284|2282|2285|2282.5|2280|2277.3|774
1704381000000|2024-01-04 15:10:00|2284.1|2282.1|2291.5|2288.5|2291.5|2289.5|2284.1|2281.9|812
1704381300000|2024-01-04 15:15:00|2290.8|2288.8|2289.3|2287.3|2292|2289.5|2288.3|2285.8|730
1704381600000|2024-01-04 15:20:00|2289.1|2287.1|2293|2291|2293.3|2291.3|2288.2|2286.2|692
1704381900000|2024-01-04 15:25:00|2292.9|2290.9|2300|2298|2300.6|2298.2|2290.8|2288.4|743
1704382200000|2024-01-04 15:30:00|2300.9|2297.9|2297.9|2295.9|2301.9|2299|2297.5|2295.2|641
1704382500000|2024-01-04 15:35:00|2297.8|2295.8|2297.1|2295.1|2298.9|2296.4|2295.1|2293.1|531
1704382800000|2024-01-04 15:40:00|2297|2295|2298.3|2295.3|2298.8|2296.4|2295.5|2293.1|430
1704383100000|2024-01-04 15:45:00|2298.4|2295.4|2298.5|2296.5|2299.5|2297.2|2296.5|2294.5|429
1704383400000|2024-01-04 15:50:00|2298.6|2296.6|2296.5|2294.5|2298.6|2296.6|2295.6|2293.6|387
1704383700000|2024-01-04 15:55:00|2297|2295|2299.2|2297.2|2300.3|2298.3|2295.9|2293.9|347
1704384000000|2024-01-04 16:00:00|2299.5|2297.5|2299.9|2297.9|2302.8|2300.7|2299.5|2297.1|488
1704384300000|2024-01-04 16:05:00|2300|2298|2298.4|2295.4|2300.9|2298.5|2297.1|2295.1|374
1704384600000|2024-01-04 16:10:00|2298.3|2295.3|2299.9|2297.9|2300.9|2298.4|2297.6|2295.3|407
1704384900000|2024-01-04 16:15:00|2300.4|2297.4|2297.9|2294.9|2300.8|2298.7|2297.3|2294.9|426
1704385200000|2024-01-04 16:20:00|2297.4|2295.4|2297.6|2295.6|2299|2296.6|2296.9|2294.7|411
1704385500000|2024-01-04 16:25:00|2297.9|2295.9|2300.4|2297.4|2302.5|2300.1|2297.9|2295.9|455
1704385800000|2024-01-04 16:30:00|2300.5|2297.5|2301.5|2299.5|2302.3|2299.8|2299.9|2297.4|407
1704386100000|2024-01-04 16:35:00|2301.4|2299.4|2303.9|2301.9|2305.2|2303.2|2301|2299|423
1704386400000|2024-01-04 16:40:00|2303.8|2301.8|2303.6|2301.6|2304.4|2302.4|2301.7|2299.5|384
1704386700000|2024-01-04 16:45:00|2303.8|2301.8|2300|2298|2305.7|2303.3|2299.8|2297.7|387
1704387000000|2024-01-04 16:50:00|2299.9|2297.9|2300.5|2298.5|2301.9|2299.7|2299.8|2297.7|369
1704387300000|2024-01-04 16:55:00|2301.2|2298.2|2300.3|2298.3|2303.3|2301|2300.1|2298.1|290
1704387600000|2024-01-04 17:00:00|2300.2|2298.2|2299.2|2297.2|2301|2298.7|2297.9|2295.9|308
1704387900000|2024-01-04 17:05:00|2299.3|2297.3|2301.5|2299.5|2302.2|2300|2299.3|2297.3|292
1704388200000|2024-01-04 17:10:00|2301.6|2299.6|2299.8|2297.8|2302.5|2299.9|2299.8|2297.4|272
1704388500000|2024-01-04 17:15:00|2299.9|2297.9|2298.5|2296.5|2300.2|2298.1|2297.8|2295.4|273
1704388800000|2024-01-04 17:20:00|2298.4|2296.4|2298|2296|2300.3|2297.9|2297.8|2295.8|316
1704389100000|2024-01-04 17:25:00|2297.9|2295.9|2297|2295|2298.9|2296.4|2296.7|2294.5|338
1704389400000|2024-01-04 17:30:00|2296.9|2294.9|2298.1|2296.1|2298.2|2296.2|2296.4|2294|232
1704389700000|2024-01-04 17:35:00|2298|2296|2299.8|2297.8|2300.1|2298.1|2297.1|2295.1|227
1704390000000|2024-01-04 17:40:00|2300.3|2297.3|2299.4|2297.4|2300.3|2298.1|2298.1|2295.9|243
1704390300000|2024-01-04 17:45:00|2299.5|2297.5|2299.1|2297.1|2299.7|2297.5|2297.6|2295.6|290
1704390600000|2024-01-04 17:50:00|2299.6|2296.6|2301.4|2299.4|2302.6|2300.6|2298.1|2295.8|256
1704390900000|2024-01-04 17:55:00|2301.3|2299.3|2300.8|2298.8|2302.3|2300.3|2300.1|2298.1|262
1704391200000|2024-01-04 18:00:00|2300.7|2298.7|2301.4|2299.4|2302|2300|2300.4|2298.1|231
1704391500000|2024-01-04 18:05:00|2301.5|2299.5|2298|2296|2302|2299.5|2298|2296|242
1704391800000|2024-01-04 18:10:00|2297.9|2295.9|2299.5|2297.5|2299.9|2297.6|2297.2|2294.9|269
1704392100000|2024-01-04 18:15:00|2299.6|2297.6|2300.1|2298.1|2300.9|2298.7|2298.7|2296.4|259
1704392400000|2024-01-04 18:20:00|2300|2298|2301|2298|2301.9|2299.6|2299.8|2297.3|308
1704392700000|2024-01-04 18:25:00|2300.5|2298.5|2301.9|2298.9|2302.2|2300.2|2300.4|2297.9|164
1704393000000|2024-01-04 18:30:00|2302|2299|2301.4|2299.4|2302.1|2300|2300|2297.8|154
1704393300000|2024-01-04 18:35:00|2301.5|2299.5|2300.5|2298.5|2302.7|2300.7|2300.3|2298|244
1704393600000|2024-01-04 18:40:00|2300.4|2298.4|2300.8|2298.8|2302.2|2299.8|2300.2|2297.9|209
1704393900000|2024-01-04 18:45:00|2300.9|2298.9|2300.3|2297.3|2301.4|2299.2|2299|2297|155
1704394200000|2024-01-04 18:50:00|2300.4|2297.4|2301.8|2299.8|2302.3|2300.1|2299.7|2297.2|226
1704394500000|2024-01-04 18:55:00|2301.7|2299.7|2302.5|2300.5|2303.4|2301.1|2301.3|2298.9|189
1704394800000|2024-01-04 19:00:00|2302.6|2300.6|2303.1|2301.1|2304.4|2301.8|2302.5|2300.1|179
1704395100000|2024-01-04 19:05:00|2303|2301|2302.9|2299.9|2304|2301.6|2302.4|2299.9|173
1704395400000|2024-01-04 19:10:00|2303|2300|2300.4|2298.4|2303|2300.6|2300.3|2297.9|153
1704395700000|2024-01-04 19:15:00|2300.5|2298.5|2301.3|2299.3|2301.8|2299.5|2300.3|2297.8|171
1704396000000|2024-01-04 19:20:00|2301.4|2299.4|2300.5|2297.5|2301.6|2299.5|2300|2297.5|82
1704396300000|2024-01-04 19:25:00|2300.4|2297.4|2300|2298|2301|2298.6|2299.7|2297.2|112
1704396600000|2024-01-04 19:30:00|2299.9|2297.9|2299.6|2297.6|2301|2298.5|2299.5|2297.3|115
1704396900000|2024-01-04 19:35:00|2299.5|2297.5|2301|2299|2301.1|2299.1|2299.5|2297|99
1704397200000|2024-01-04 19:40:00|2301.1|2299.1|2300.6|2298.6|2301.5|2299.4|2300|2298|113
1704397500000|2024-01-04 19:45:00|2300.5|2298.5|2303.2|2301.2|2303.3|2301.3|2300.4|2298.2|182
1704397800000|2024-01-04 19:50:00|2303.3|2301.3|2304.8|2302.8|2305.5|2303.5|2303.3|2301.3|234
1704398100000|2024-01-04 19:55:00|2304.7|2302.7|2303.5|2301.5|2305.4|2303.2|2303.1|2301.1|219
1704398400000|2024-01-04 20:00:00|2303.4|2301.4|2303.8|2301.8|2304.6|2302.6|2302.8|2300.8|227
1704398700000|2024-01-04 20:05:00|2303.7|2301.7|2304.4|2302.4|2305|2303|2303.7|2301.4|149
1704399000000|2024-01-04 20:10:00|2304.3|2302.3|2304.7|2302.7|2304.8|2302.8|2303.9|2301.9|151
1704399300000|2024-01-04 20:15:00|2304.6|2302.6|2304.3|2302.3|2305.1|2302.6|2303.4|2301.2|164
1704399600000|2024-01-04 20:20:00|2304.4|2302.4|2303.6|2300.6|2304.6|2302.6|2302.3|2300.3|143
1704399900000|2024-01-04 20:25:00|2303.7|2300.7|2304.2|2301.2|2304.2|2301.9|2302.4|2300.4|127
1704400200000|2024-01-04 20:30:00|2303.7|2301.7|2303.9|2301.9|2304.2|2302.2|2303|2301|144
1704400500000|2024-01-04 20:35:00|2304|2302|2304.9|2302.9|2305.6|2303.1|2303.8|2301.8|155
1704400800000|2024-01-04 20:40:00|2305|2303|2304.7|2302.7|2305.8|2303.8|2304.4|2302.1|170
1704401100000|2024-01-04 20:45:00|2304.6|2302.6|2304.4|2302.4|2305.5|2303.5|2304.4|2302.4|172
1704401400000|2024-01-04 20:50:00|2304.5|2302.5|2303.2|2301.2|2304.9|2302.5|2302.9|2300.7|190
1704401700000|2024-01-04 20:55:00|2303.3|2301.3|2303.4|2301.4|2304|2302|2303.3|2301.3|181
1704402000000|2024-01-04 21:00:00|2303.8|2301.8|2303.8|2301.8|2304.8|2302.7|2303.5|2301.5|200
1704402300000|2024-01-04 21:05:00|2303.9|2301.9|2302.8|2300.8|2304.4|2302|2302.6|2300.5|67
1704402600000|2024-01-04 21:10:00|2302.9|2300.9|2302.5|2300.5|2303.3|2301|2302.3|2300.1|69
1704402900000|2024-01-04 21:15:00|2302.6|2300.6|2302.1|2300.1|2303.1|2301|2302|2300|85
1704403200000|2024-01-04 21:20:00|2302.2|2300.2|2303.1|2301.1|2303.9|2301.4|2301.9|2299.9|81
1704403500000|2024-01-04 21:25:00|2303.2|2301.2|2302.8|2300.8|2303.6|2301.2|2302.8|2300.4|51
1704403800000|2024-01-04 21:30:00|2302.9|2300.9|2303.5|2300.5|2303.6|2300.9|2302.9|2300.3|38
1704404100000|2024-01-04 21:35:00|2303.4|2300.4|2303|2300|2303.6|2300.6|2302.5|2299.9|43
1704404400000|2024-01-04 21:40:00|2302.9|2299.9|2302.5|2300.5|2303.3|2300.7|2302.4|2299.9|53
1704404700000|2024-01-04 21:45:00|2303|2300|2303|2300|2303.3|2300.7|2301.9|2299.5|61
1704405000000|2024-01-04 21:50:00|2302.8|2299.8|2303.1|2300.1|2303.6|2300.6|2302.8|2299.8|48
1704405300000|2024-01-04 21:55:00|2303|2300|2301.9|2299.9|2303.2|2300.2|2301.9|2299|82
1704409200000|2024-01-04 23:00:00|2302|2299|2301.5|2298.5|2303|2300|2301.1|2298.1|102
1704409500000|2024-01-04 23:05:00|2301.4|2298.4|2302.4|2299.4|2302.6|2299.6|2301.4|2298.4|72
1704409800000|2024-01-04 23:10:00|2302.3|2299.3|2305.1|2302.1|2305.1|2302.1|2302.2|2299.3|68
1704410100000|2024-01-04 23:15:00|2305|2302|2304.9|2301.9|2306.1|2303.1|2304.5|2301.8|92
1704410400000|2024-01-04 23:20:00|2304.8|2301.8|2304.9|2301.9|2305.1|2302.5|2304.4|2301.6|86
1704410700000|2024-01-04 23:25:00|2304.8|2301.8|2305|2302|2305.1|2302.9|2304.4|2301.7|98
1704411000000|2024-01-04 23:30:00|2304.4|2302.4|2305.1|2302.1|2305.1|2302.6|2304|2301.3|72
1704411300000|2024-01-04 23:35:00|2304.9|2301.9|2305.3|2302.3|2305.5|2303|2304.3|2301.9|47
1704411600000|2024-01-04 23:40:00|2305.2|2302.2|2304.5|2301.5|2305.2|2302.2|2304|2301.4|73
1704411900000|2024-01-04 23:45:00|2304.4|2301.4|2304.4|2301.4|2304.6|2302.1|2303.8|2301.2|109
1704412200000|2024-01-04 23:50:00|2304.5|2301.5|2305.3|2302.3|2305.5|2302.8|2303.7|2301.1|77
1704412500000|2024-01-04 23:55:00|2305.2|2302.2|2305.3|2302.3|2305.5|2302.5|2305.1|2302.1|57
1704412800000|2024-01-05 00:00:00|2305.4|2302.4|2304|2301|2305.4|2302.4|2303.9|2300.9|105
1704413100000|2024-01-05 00:05:00|2303.9|2300.9|2304.6|2301.6|2304.7|2301.7|2303.5|2300.9|115
1704413400000|2024-01-05 00:10:00|2304.7|2301.7|2305.4|2303.4|2306.2|2303.5|2304.6|2301.6|88
1704413700000|2024-01-05 00:15:00|2305.5|2303.5|2305.5|2302.5|2306|2303.5|2304.5|2301.5|86
1704414000000|2024-01-05 00:20:00|2305.6|2302.6|2305.6|2302.6|2306.1|2303.5|2304.9|2302.3|94
1704414300000|2024-01-05 00:25:00|2305.5|2302.5|2305|2302|2305.6|2302.6|2304.3|2301.6|109
1704414600000|2024-01-05 00:30:00|2305.1|2302.1|2305.5|2302.5|2305.6|2302.6|2303.9|2301.1|130
1704414900000|2024-01-05 00:35:00|2305.4|2302.4|2305.7|2302.7|2305.9|2302.9|2304.9|2301.9|81
1704415200000|2024-01-05 00:40:00|2305.6|2302.6|2305.6|2302.6|2305.9|2302.9|2304.9|2302|97
1704415500000|2024-01-05 00:45:00|2305.5|2302.5|2306|2303|2306|2303.5|2304.3|2301.7|93
1704415800000|2024-01-05 00:50:00|2305.4|2303.4|2303.8|2301.8|2305.7|2303.4|2303.5|2301|200
1704416100000|2024-01-05 00:55:00|2304.3|2301.3|2303.4|2301.4|2304.4|2301.8|2303.2|2300.7|93
1704416400000|2024-01-05 01:00:00|2303.9|2300.9|2305|2302|2306.6|2304.1|2303|2300.5|294
1704416700000|2024-01-05 01:05:00|2304.9|2301.9|2310|2308|2310.4|2308.1|2304|2301.6|364
1704417000000|2024-01-05 01:10:00|2310.1|2308.1|2316.4|2314.4|2318.3|2315.8|2309.9|2307.5|555
1704417300000|2024-01-05 01:15:00|2316.5|2314.5|2318.4|2316.4|2320.3|2318.3|2316.4|2313.8|669
1704417600000|2024-01-05 01:20:00|2318.2|2316.2|2315.9|2312.9|2319.4|2317|2314.2|2311.8|357
1704417900000|2024-01-05 01:25:00|2315.3|2313.3|2314.9|2312.9|2316|2313.6|2312.8|2310.3|362
1704418200000|2024-01-05 01:30:00|2315.4|2312.4|2313.9|2311.9|2315.5|2313|2313.1|2310.7|427
1704418500000|2024-01-05 01:35:00|2314.1|2312.1|2317.3|2315.3|2317.9|2315.3|2313.9|2311.5|491
1704418800000|2024-01-05 01:40:00|2317.4|2315.4|2316.8|2314.8|2318.1|2315.6|2315.8|2313.3|410
1704419100000|2024-01-05 01:45:00|2317.4|2314.4|2315.9|2312.9|2318.4|2315.8|2314.9|2312.3|351
1704419400000|2024-01-05 01:50:00|2316|2313|2316|2313|2317.4|2314.8|2314.7|2312.1|317
1704419700000|2024-01-05 01:55:00|2315.9|2312.9|2315.5|2312.5|2316.4|2313.8|2314.4|2312|197
1704420000000|2024-01-05 02:00:00|2315.6|2312.6|2316.2|2314.2|2317.2|2314.4|2314.6|2311.7|216
1704420300000|2024-01-05 02:05:00|2316.1|2314.1|2316.7|2313.7|2318.1|2315.6|2316.1|2313.7|176
1704420600000|2024-01-05 02:10:00|2316.8|2313.8|2317.2|2314.2|2317.8|2315.2|2316.2|2313.7|213
1704420900000|2024-01-05 02:15:00|2317.3|2314.3|2317.2|2314.2|2317.4|2314.8|2316.2|2313.6|137
1704421200000|2024-01-05 02:20:00|2317.3|2314.3|2320.4|2317.4|2320.7|2317.7|2316.8|2314.3|174
1704421500000|2024-01-05 02:25:00|2320.3|2317.3|2319.3|2317.3|2321.3|2318.7|2318.8|2316.2|214
1704421800000|2024-01-05 02:30:00|2319.8|2316.8|2318|2315|2319.8|2316.8|2317.6|2314.6|237
1704422100000|2024-01-05 02:35:00|2318.1|2315.1|2316.8|2314.8|2318.1|2315.5|2315.7|2313.3|161
1704422400000|2024-01-05 02:40:00|2316.7|2314.7|2317.4|2315.4|2320|2317.2|2316.7|2314.5|145
1704422700000|2024-01-05 02:45:00|2317.2|2315.2|2317.3|2315.3|2318.4|2316.4|2316.8|2314.2|128
1704423000000|2024-01-05 02:50:00|2317.4|2315.4|2317.2|2315.2|2317.6|2315.4|2315.8|2313.3|188
1704423300000|2024-01-05 02:55:00|2317.1|2315.1|2315.1|2312.1|2317.5|2315.3|2314|2311.6|167
1704423600000|2024-01-05 03:00:00|2315.2|2312.2|2313.9|2310.9|2315.4|2312.9|2313.8|2310.8|120
1704423900000|2024-01-05 03:05:00|2314|2311|2312.8|2310.8|2314.8|2312.3|2311.8|2309.8|219
1704424200000|2024-01-05 03:10:00|2312.7|2310.7|2311.2|2309.2|2312.9|2310.7|2311|2308.5|229
1704424500000|2024-01-05 03:15:00|2311.5|2308.5|2311.6|2308.6|2312.8|2310.3|2311.1|2308.4|196
1704424800000|2024-01-05 03:20:00|2311.7|2308.7|2311|2308|2312.2|2309.5|2310.3|2307.9|184
1704425100000|2024-01-05 03:25:00|2310.8|2307.8|2310.2|2307.2|2311.1|2308.7|2309.2|2306.7|185
1704425400000|2024-01-05 03:30:00|2309.5|2307.5|2310.2|2307.2|2310.7|2307.8|2309|2306.7|166
1704425700000|2024-01-05 03:35:00|2310|2307|2310.3|2307.3|2310.3|2307.4|2308.5|2306|141
1704426000000|2024-01-05 03:40:00|2310.2|2307.2|2309.8|2306.8|2310.8|2308.3|2309.1|2306.6|99
1704426300000|2024-01-05 03:45:00|2309.9|2306.9|2309.7|2307.7|2310.8|2308.3|2309.1|2306.6|152
1704426600000|2024-01-05 03:50:00|2309.8|2307.8|2310.2|2308.2|2310.7|2308.2|2309.1|2307.1|190
1704426900000|2024-01-05 03:55:00|2310.1|2308.1|2309.7|2307.7|2310.2|2308.2|2309.1|2306.5|74
1704427200000|2024-01-05 04:00:00|2309.8|2307.8|2310.2|2307.2|2310.5|2308.2|2309.5|2307.1|111
1704427500000|2024-01-05 04:05:00|2310.3|2307.3|2309.3|2307.3|2310.3|2308.2|2309.2|2307|95
1704427800000|2024-01-05 04:10:00|2309.2|2307.2|2308.7|2306.7|2309.7|2307.5|2308.1|2306|116
1704428100000|2024-01-05 04:15:00|2308.8|2306.8|2309.6|2307.6|2309.8|2307.8|2308.1|2305.7|131
1704428400000|2024-01-05 04:20:00|2309.7|2307.7|2312.1|2310.1|2312.6|2310.6|2309.6|2307.6|175
1704428700000|2024-01-05 04:25:00|2312.2|2310.2|2316.4|2314.4|2316.8|2314.4|2311.8|2309.3|236
1704429000000|2024-01-05 04:30:00|2316.3|2314.3|2317.2|2315.2|2318.1|2316.1|2315.7|2313.2|234
1704429300000|2024-01-05 04:35:00|2317.3|2315.3|2315.5|2313.5|2317.4|2315.3|2315.2|2313.2|150
1704429600000|2024-01-05 04:40:00|2315.6|2313.6|2315.1|2313.1|2316.7|2314.7|2314.4|2312.4|139
1704429900000|2024-01-05 04:45:00|2315|2313|2314.6|2312.6|2315.1|2313|2314.1|2311.9|112
1704430200000|2024-01-05 04:50:00|2314.5|2312.5|2313.6|2311.6|2314.7|2312.6|2313.6|2311.1|95
1704430500000|2024-01-05 04:55:00|2313.7|2311.7|2313|2311|2314.7|2312.3|2312.9|2310.9|118
1704430800000|2024-01-05 05:00:00|2313.3|2311.3|2312.4|2310.4|2313.3|2311.3|2312.1|2309.7|160
1704431100000|2024-01-05 05:05:00|2312.1|2310.1|2310.6|2308.6|2312.4|2310.4|2310.3|2308.1|141
1704431400000|2024-01-05 05:10:00|2310.3|2308.3|2310.8|2308.8|2311.1|2309.1|2309.5|2307.2|188
1704431700000|2024-01-05 05:15:00|2311|2309|2310.7|2308.7|2312|2310|2310.4|2308.2|127
1704432000000|2024-01-05 05:20:00|2310.8|2308.8|2311|2309|2311.8|2309.6|2310.2|2308.2|176
1704432300000|2024-01-05 05:25:00|2310.8|2308.8|2311.6|2309.6|2311.8|2309.8|2310.4|2308.4|144
1704432600000|2024-01-05 05:30:00|2311.3|2309.3|2311.1|2309.1|2312.1|2310.1|2309.3|2306.7|235
1704432900000|2024-01-05 05:35:00|2311.2|2309.2|2312.2|2310.2|2312.9|2310.6|2310.7|2308.4|179
1704433200000|2024-01-05 05:40:00|2312.3|2310.3|2311.6|2309.6|2312.8|2310.5|2310.3|2308.2|226
1704433500000|2024-01-05 05:45:00|2311.5|2309.5|2309.7|2307.7|2312|2310|2308.8|2306.8|218
1704433800000|2024-01-05 05:50:00|2309.5|2307.5|2311.1|2308.1|2311.5|2308.9|2309.5|2307.2|226
1704434100000|2024-01-05 05:55:00|2311|2308|2312|2309|2313.1|2310.7|2310.4|2308|209
1704434400000|2024-01-05 06:00:00|2312.2|2309.2|2311.8|2309.8|2314.1|2311.9|2310.8|2308.6|223
1704434700000|2024-01-05 06:05:00|2311.7|2309.7|2311.3|2309.3|2312.7|2310.4|2311|2308.5|214
1704435000000|2024-01-05 06:10:00|2311.2|2309.2|2312.2|2309.2|2312.4|2310|2310.6|2308.2|254
1704435300000|2024-01-05 06:15:00|2312.3|2309.3|2309.7|2307.7|2312.3|2309.4|2308.6|2306.4|214
1704435600000|2024-01-05 06:20:00|2310|2308|2306|2304|2310.5|2308.2|2305.4|2303.4|261
1704435900000|2024-01-05 06:25:00|2306.1|2304.1|2305.8|2302.8|2307.5|2305|2304.6|2302.3|377
1704436200000|2024-01-05 06:30:00|2305.9|2302.9|2304.4|2302.4|2306.3|2303.8|2303.1|2300.8|265
1704436500000|2024-01-05 06:35:00|2304.3|2302.3|2303|2300|2305.6|2302.6|2302.2|2299.6|326
1704436800000|2024-01-05 06:40:00|2303.1|2300.1|2302.7|2299.7|2305.1|2302.9|2301.8|2299.3|320
1704437100000|2024-01-05 06:45:00|2302.5|2299.5|2303.1|2300.1|2303.7|2301|2301.2|2298.7|329
1704437400000|2024-01-05 06:50:00|2303.3|2300.3|2302.4|2300.4|2303.3|2300.7|2301.2|2298.6|344
1704437700000|2024-01-05 06:55:00|2302.6|2300.6|2304.9|2301.9|2305.2|2302.6|2302.3|2299.9|254
1704438000000|2024-01-05 07:00:00|2304.5|2302.5|2306.1|2303.1|2306.4|2303.9|2303.3|2300.6|312
1704438300000|2024-01-05 07:05:00|2305.9|2302.9|2308.4|2305.4|2309.5|2306.9|2304.7|2302.1|410
1704438600000|2024-01-05 07:10:00|2308.5|2305.5|2311.7|2309.7|2311.9|2309.9|2307.8|2305.5|351
1704438900000|2024-01-05 07:15:00|2311.5|2309.5|2313.7|2310.7|2315.1|2312.4|2311.3|2308.8|510
1704439200000|2024-01-05 07:20:00|2314|2311|2313.6|2310.6|2315.9|2313.3|2312.6|2310|355
1704439500000|2024-01-05 07:25:00|2313.5|2310.5|2311.9|2308.9|2313.5|2310.8|2310|2307.3|385
1704439800000|2024-01-05 07:30:00|2312|2309|2310.8|2308.8|2314.1|2311.6|2310.6|2308.2|353
1704440100000|2024-01-05 07:35:00|2310.6|2308.6|2311|2309|2312|2309.8|2308.1|2305.9|301
1704440400000|2024-01-05 07:40:00|2311.1|2309.1|2308.9|2306.9|2312.1|2310.1|2308.8|2306.5|274
1704440700000|2024-01-05 07:45:00|2309.1|2307.1|2307.8|2304.8|2309.5|2307.1|2306.6|2304.1|264
1704441000000|2024-01-05 07:50:00|2307.9|2304.9|2307.2|2305.2|2309.9|2307.4|2306.7|2304.5|253
1704441300000|2024-01-05 07:55:00|2307.1|2305.1|2306.5|2303.5|2308|2305.3|2305.6|2303.3|240
1704441600000|2024-01-05 08:00:00|2306.1|2304.1|2307.9|2305.9|2308.2|2306.2|2306|2304|427
1704441900000|2024-01-05 08:05:00|2308|2306|2304.9|2302.9|2308.8|2306.4|2304.3|2302.3|378
1704442200000|2024-01-05 08:10:00|2304.8|2302.8|2305.4|2303.4|2306.9|2304.9|2304.7|2302.2|280
1704442500000|2024-01-05 08:15:00|2305.5|2303.5|2305.5|2303.5|2306.4|2304.4|2304.1|2302.1|341
1704442800000|2024-01-05 08:20:00|2305.6|2303.6|2304.6|2302.6|2307|2304.6|2304.5|2302.5|290
1704443100000|2024-01-05 08:25:00|2304.3|2302.3|2307.2|2305.2|2307.8|2305.5|2304.3|2302.3|287
1704443400000|2024-01-05 08:30:00|2307.3|2305.3|2305.9|2303.9|2308.1|2305.3|2304.2|2301.8|293
1704443700000|2024-01-05 08:35:00|2306|2304|2304.7|2302.7|2306.3|2304.3|2304.3|2302.2|269
1704444000000|2024-01-05 08:40:00|2304.8|2302.8|2304.2|2302.2|2306.8|2304.3|2304.1|2301.6|285
1704444300000|2024-01-05 08:45:00|2304.1|2302.1|2304.4|2302.4|2305.5|2302.9|2302.9|2300.9|237
1704444600000|2024-01-05 08:50:00|2304.8|2301.8|2302.6|2300.6|2305.3|2303.3|2302.5|2300.5|256
1704444900000|2024-01-05 08:55:00|2302.5|2300.5|2303.9|2300.9|2304.8|2302.8|2302.1|2300.1|263
1704445200000|2024-01-05 09:00:00|2303.8|2300.8|2302.4|2300.4|2303.8|2301.6|2301.9|2299.9|264
1704445500000|2024-01-05 09:05:00|2302.3|2300.3|2302.4|2300.4|2302.8|2300.6|2300.6|2298.5|319
1704445800000|2024-01-05 09:10:00|2302.1|2300.1|2303.1|2301.1|2304.9|2302.5|2302.1|2299.7|297
1704446100000|2024-01-05 09:15:00|2303.2|2301.2|2303.6|2301.6|2304|2301.9|2301.2|2299.2|311
1704446400000|2024-01-05 09:20:00|2303.7|2301.7|2304.5|2302.5|2306.1|2303.7|2303.5|2301.3|237
1704446700000|2024-01-05 09:25:00|2304.4|2302.4|2303.7|2301.7|2304.9|2302.9|2303.3|2301.3|242
1704447000000|2024-01-05 09:30:00|2303.8|2301.8|2300.9|2298.9|2304.2|2301.8|2300.5|2298.5|300
1704447300000|2024-01-05 09:35:00|2301.1|2299.1|2302.7|2300.7|2303.3|2301.3|2299.7|2297.7|371
1704447600000|2024-01-05 09:40:00|2302.6|2300.6|2299.5|2297.5|2302.8|2300.8|2299.3|2297.3|250
1704447900000|2024-01-05 09:45:00|2299.4|2297.4|2299.4|2297.4|2300.6|2298.1|2298.1|2296.1|333
1704448200000|2024-01-05 09:50:00|2299.6|2296.6|2297.4|2295.4|2299.9|2297.4|2297|2294.6|366
1704448500000|2024-01-05 09:55:00|2297.3|2295.3|2298.2|2296.2|2298.7|2296.7|2296.9|2294.4|288
1704448800000|2024-01-05 10:00:00|2298.3|2296.3|2297.7|2295.7|2299.1|2296.9|2296.9|2294.8|311
1704449100000|2024-01-05 10:05:00|2297.6|2295.6|2297.2|2295.2|2298.3|2295.8|2296.6|2294.2|298
1704449400000|2024-01-05 10:10:00|2297.1|2295.1|2297.3|2295.3|2298.6|2296.2|2296.8|2294.3|263
1704449700000|2024-01-05 10:15:00|2297.7|2294.7|2296.8|2293.8|2298.1|2295.5|2296.1|2293.7|222
1704450000000|2024-01-05 10:20:00|2296.7|2293.7|2297.2|2295.2|2298|2295.6|2295.2|2292.8|261
1704450300000|2024-01-05 10:25:00|2297.3|2295.3|2295.8|2293.8|2297.3|2295.3|2295.4|2293.4|247
1704450600000|2024-01-05 10:30:00|2295.9|2293.9|2296.7|2294.7|2297.1|2294.8|2295.2|2293|298
1704450900000|2024-01-05 10:35:00|2296.8|2294.8|2297|2294|2297.5|2295|2296|2293.6|162
1704451200000|2024-01-05 10:40:00|2297.1|2294.1|2298|2295|2298.1|2295.6|2296.3|2293.8|259
1704451500000|2024-01-05 10:45:00|2298.1|2295.1|2297.7|2295.7|2299.3|2296.7|2297.2|2295|209
1704451800000|2024-01-05 10:50:00|2297.6|2295.6|2300.7|2298.7|2301.1|2298.7|2296.4|2294.2|245
1704452100000|2024-01-05 10:55:00|2300.6|2298.6|2300.8|2298.8|2301.8|2299.2|2300.2|2298.1|209
1704452400000|2024-01-05 11:00:00|2300.7|2298.7|2302.3|2300.3|2302.8|2300.8|2300.5|2298.3|223
1704452700000|2024-01-05 11:05:00|2302.4|2300.4|2302.2|2299.2|2303.2|2300.8|2301.6|2299.1|156
1704453000000|2024-01-05 11:10:00|2302|2299|2300.1|2297.1|2302.2|2299.9|2299.5|2296.9|196
1704453300000|2024-01-05 11:15:00|2300.2|2297.2|2299.8|2297.8|2300.7|2298.1|2298.8|2296.4|258
1704453600000|2024-01-05 11:20:00|2299.7|2297.7|2299|2296|2301.3|2298.8|2298.1|2295.7|240
1704453900000|2024-01-05 11:25:00|2298.4|2296.4|2297.9|2295.9|2299.4|2296.9|2297.7|2295.3|212
1704454200000|2024-01-05 11:30:00|2297.8|2295.8|2300.2|2298.2|2300.2|2298.2|2297.6|2295.2|270
1704454500000|2024-01-05 11:35:00|2299.9|2297.9|2299.4|2297.4|2301.2|2298.7|2298.7|2296.2|238
1704454800000|2024-01-05 11:40:00|2299.3|2297.3|2300.5|2298.5|2301.2|2298.8|2299.1|2297|213
1704455100000|2024-01-05 11:45:00|2300.4|2298.4|2301.2|2299.2|2302.2|2300.1|2299.9|2297.9|237
1704455400000|2024-01-05 11:50:00|2301.3|2299.3|2300|2297|2301.7|2299.4|2299.2|2296.9|224
1704455700000|2024-01-05 11:55:00|2299.9|2296.9|2300|2297|2301.1|2298.5|2299.3|2296.7|248
1704456000000|2024-01-05 12:00:00|2299.9|2296.9|2300.5|2298.5|2301.6|2299.2|2298|2295.5|407
1704456300000|2024-01-05 12:05:00|2300.8|2298.8|2300.2|2297.2|2302|2299.2|2299.2|2296.4|372
1704456600000|2024-01-05 12:10:00|2300|2297|2301.2|2299.2|2302.3|2299.6|2299.8|2296.8|328
1704456900000|2024-01-05 12:15:00|2301.8|2298.8|2301.5|2299.5|2302.4|2299.9|2300.8|2298.2|293
1704457200000|2024-01-05 12:20:00|2301.6|2299.6|2302.2|2299.2|2302.6|2300.1|2300.2|2297.8|301
1704457500000|2024-01-05 12:25:00|2302.1|2299.1|2302.4|2300.4|2303.9|2301.2|2300.9|2298.1|318
1704457800000|2024-01-05 12:30:00|2303.2|2300.2|2303.1|2301.1|2303.8|2301.3|2302.4|2299.7|258
1704458100000|2024-01-05 12:35:00|2303.2|2301.2|2304.1|2302.1|2305.3|2303.1|2303|2300.7|250
1704458400000|2024-01-05 12:40:00|2304|2302|2304.2|2302.2|2305.3|2303|2303.7|2301.3|374
1704458700000|2024-01-05 12:45:00|2304.1|2302.1|2304|2302|2305.9|2303.6|2303.8|2301.4|361
1704459000000|2024-01-05 12:50:00|2304.2|2302.2|2304.5|2302.5|2305.1|2303.1|2303.3|2301.3|270
1704459300000|2024-01-05 12:55:00|2304.4|2302.4|2302.5|2300.5|2304.4|2302.4|2302.4|2299.8|276
1704459600000|2024-01-05 13:00:00|2302.6|2300.6|2302.6|2300.6|2304.3|2302.1|2298.7|2296.5|712
1704459900000|2024-01-05 13:05:00|2302.7|2300.7|2301.1|2299.1|2305.3|2302.7|2299.7|2297.6|669
1704460200000|2024-01-05 13:10:00|2301.2|2299.2|2302.5|2300.5|2302.6|2300.6|2299|2297|593
1704460500000|2024-01-05 13:15:00|2302.7|2300.7|2301.7|2299.7|2303.1|2301.1|2299.6|2297.6|565
1704460800000|2024-01-05 13:20:00|2301.6|2299.6|2304.4|2302.4|2306.9|2304.9|2300.9|2298.9|729
1704461100000|2024-01-05 13:25:00|2304.5|2302.5|2304.4|2301.4|2305.9|2303.9|2302.4|2299.7|583
1704461400000|2024-01-05 13:30:00|2303.5|2299.6|2290.6|2287.6|2303.5|2299.6|2279|2276|1649
1704461700000|2024-01-05 13:35:00|2290.7|2287.7|2291.2|2289.2|2294.2|2291.3|2285.1|2282.6|1605
1704462000000|2024-01-05 13:40:00|2291.1|2289.1|2302.4|2300.4|2303.2|2301.2|2286.2|2284.2|1534
1704462300000|2024-01-05 13:45:00|2302.6|2300.6|2300.3|2298.3|2302.6|2300.6|2294|2292|1283
1704462600000|2024-01-05 13:50:00|2301|2299|2310.9|2308.9|2314.1|2312.1|2300.6|2298.6|1415
1704462900000|2024-01-05 13:55:00|2311.3|2309.3|2306.8|2304.8|2312.3|2310.3|2303.1|2300.8|1183
1704463200000|2024-01-05 14:00:00|2306.6|2304.6|2312.4|2310.4|2313.9|2311.9|2305.8|2303.8|1258
1704463500000|2024-01-05 14:05:00|2311.9|2309.9|2303.5|2301.5|2315.7|2313.6|2303.3|2301.1|1236
1704463800000|2024-01-05 14:10:00|2303.6|2301.6|2300.7|2298.7|2306.1|2304.1|2298.6|2296.6|1065
1704464100000|2024-01-05 14:15:00|2301|2299|2303.4|2301.4|2310|2307.8|2299.9|2297.9|1171
1704464400000|2024-01-05 14:20:00|2303.5|2301.5|2304.3|2302.3|2307.6|2305.2|2302.3|2300.3|1039
1704464700000|2024-01-05 14:25:00|2304.1|2302.1|2310.9|2308.9|2313.3|2311.3|2303.1|2300.9|1085
1704465000000|2024-01-05 14:30:00|2310.7|2308.7|2306.3|2303.3|2312.9|2310.4|2305.1|2303.1|1413
1704465300000|2024-01-05 14:35:00|2306|2304|2302.3|2300.3|2308|2305.9|2302.2|2300.2|1146
1704465600000|2024-01-05 14:40:00|2302.1|2300.1|2306.1|2303.1|2307.6|2305.2|2299|2297|1087
1704465900000|2024-01-05 14:45:00|2305.9|2302.9|2304.7|2302.7|2309.2|2306.2|2301.7|2299.7|920
1704466200000|2024-01-05 14:50:00|2304.5|2302.5|2312.9|2310.9|2314.5|2312.5|2304.5|2302.5|862
1704466500000|2024-01-05 14:55:00|2313|2311|2314.3|2311.3|2315.7|2313|2311.4|2309.1|784
1704466800000|2024-01-05 15:00:00|2314.1|2311.1|2340.9|2338.9|2343.2|2340.3|2314.1|2311.1|1609
1704467100000|2024-01-05 15:05:00|2341.1|2339.1|2348.3|2346.3|2349|2346.6|2340|2337.4|1498
1704467400000|2024-01-05 15:10:00|2348.5|2346.5|2345.6|2343.6|2353.2|2350.8|2345.3|2343.3|1371
1704467700000|2024-01-05 15:15:00|2345.5|2343.5|2341.4|2339.4|2348|2346|2339.4|2337.4|1332
1704468000000|2024-01-05 15:20:00|2341.5|2339.5|2348.1|2346.1|2349.2|2347.2|2339.3|2337.3|1202
1704468300000|2024-01-05 15:25:00|2348.2|2346.2|2341.1|2339.1|2349.7|2347.7|2340.9|2338.9|1072
1704468600000|2024-01-05 15:30:00|2341.2|2339.2|2343|2341|2345.2|2342.7|2336.6|2334.6|1058
1704468900000|2024-01-05 15:35:00|2342.9|2340.9|2337.5|2335.5|2344.4|2342.4|2337.4|2335.4|1034
1704469200000|2024-01-05 15:40:00|2337.6|2335.6|2336.4|2334.4|2341|2338.9|2335.9|2333.9|947
1704469500000|2024-01-05 15:45:00|2336.3|2334.3|2331.9|2329.9|2337.3|2335.3|2331.7|2329.7|971
1704469800000|2024-01-05 15:50:00|2332.1|2330.1|2334.7|2332.7|2335.5|2333.5|2330.9|2328.9|745
1704470100000|2024-01-05 15:55:00|2334.6|2332.6|2330|2328|2335.1|2333.1|2329.8|2327.7|760
1704470400000|2024-01-05 16:00:00|2329.9|2327.9|2326.9|2324.9|2332.9|2330.9|2326.6|2324.5|779
1704470700000|2024-01-05 16:05:00|2326.8|2324.8|2329.4|2327.4|2329.7|2327.7|2325.6|2323.6|717
1704471000000|2024-01-05 16:10:00|2329.3|2327.3|2335.9|2333.9|2337.1|2335.1|2326.8|2324.8|771
1704471300000|2024-01-05 16:15:00|2335.7|2333.7|2329.3|2327.3|2337.5|2335.5|2329.3|2327.3|611
1704471600000|2024-01-05 16:20:00|2329.6|2327.6|2328.3|2326.3|2330|2327.6|2325.6|2323.6|775
1704471900000|2024-01-05 16:25:00|2328.4|2326.4|2329|2327|2329.8|2327.6|2327.7|2325.7|637
1704472200000|2024-01-05 16:30:00|2329.1|2327.1|2331.2|2329.2|2331.3|2329.3|2327.8|2325.8|638
1704472500000|2024-01-05 16:35:00|2331.3|2329.3|2331.7|2329.7|2332.3|2330.3|2329.9|2327.9|492
1704472800000|2024-01-05 16:40:00|2331.8|2329.8|2329.4|2327.4|2332.2|2330.2|2328.9|2326.9|444
1704473100000|2024-01-05 16:45:00|2329.3|2327.3|2325.9|2323.9|2331|2329|2325.7|2323.7|595
1704473400000|2024-01-05 16:50:00|2325.8|2323.8|2326.4|2324.4|2328.2|2326.2|2325.8|2323.8|464
1704473700000|2024-01-05 16:55:00|2326.5|2324.5|2324.7|2322.7|2326.5|2324.5|2322.2|2320.2|598
1704474000000|2024-01-05 17:00:00|2324.8|2322.8|2323.1|2321.1|2324.9|2322.9|2321.6|2319.6|634
1704474300000|2024-01-05 17:05:00|2323.3|2321.3|2317.2|2315.2|2324.8|2322.8|2317.1|2315.1|713
1704474600000|2024-01-05 17:10:00|2317.3|2315.3|2320.4|2318.4|2321.8|2319.8|2315.5|2313.5|797
1704474900000|2024-01-05 17:15:00|2320.3|2318.3|2320.7|2318.7|2322.8|2320.7|2319.6|2317.6|553
1704475200000|2024-01-05 17:20:00|2320.8|2318.8|2324.3|2322.3|2327.7|2325.7|2320.6|2318.6|527
1704475500000|2024-01-05 17:25:00|2324.2|2322.2|2320|2318|2325.8|2323.8|2319.1|2317.1|567
1704475800000|2024-01-05 17:30:00|2320.1|2318.1|2318.7|2316.7|2321.8|2319.8|2318.1|2316.1|603
1704476100000|2024-01-05 17:35:00|2318.8|2316.8|2321.3|2319.3|2322.9|2320.9|2318.6|2316.6|584
1704476400000|2024-01-05 17:40:00|2321.1|2319.1|2320.1|2318.1|2322.4|2320.4|2319.7|2317.7|485
1704476700000|2024-01-05 17:45:00|2319.6|2317.6|2318.7|2316.7|2320.6|2318.6|2317.5|2315.5|433
1704477000000|2024-01-05 17:50:00|2318.8|2316.8|2319|2317|2319.8|2317.8|2316.4|2314.4|446
1704477300000|2024-01-05 17:55:00|2319.1|2317.1|2316.7|2314.7|2319.9|2317.9|2316.4|2314.4|460
1704477600000|2024-01-05 18:00:00|2316.6|2314.6|2316.6|2314.6|2317.1|2315.1|2314.5|2312.5|513
1704477900000|2024-01-05 18:05:00|2316.7|2314.7|2316|2314|2319.5|2317.5|2315.7|2313.7|446
1704478200000|2024-01-05 18:10:00|2316.2|2314.2|2316.5|2314.5|2317|2315|2314.8|2312.8|400
1704478500000|2024-01-05 18:15:00|2316.6|2314.6|2314.3|2312.3|2317.9|2315.4|2314.1|2312.1|450
1704478800000|2024-01-05 18:20:00|2314.6|2312.6|2314.4|2312.4|2315.7|2313.7|2312.3|2310.3|443
1704479100000|2024-01-05 18:25:00|2314.3|2312.3|2320.1|2318.1|2320.2|2318.1|2314.1|2311.9|608
1704479400000|2024-01-05 18:30:00|2320.3|2318.3|2319.8|2317.8|2322.6|2320.4|2317.5|2315.5|561
1704479700000|2024-01-05 18:35:00|2319.7|2317.7|2323.3|2321.3|2324|2322|2319.2|2316.8|445
1704480000000|2024-01-05 18:40:00|2323.4|2321.4|2323.4|2321.4|2324.9|2322.9|2322.6|2320.4|366
1704480300000|2024-01-05 18:45:00|2323.5|2321.5|2324.9|2322.9|2326.5|2324.5|2323.3|2321.3|399
1704480600000|2024-01-05 18:50:00|2325|2323|2325|2323|2326.4|2324.4|2324.6|2322.2|370
1704480900000|2024-01-05 18:55:00|2324.9|2322.9|2327.2|2325.2|2327.7|2325.7|2324.5|2322.5|427
1704481200000|2024-01-05 19:00:00|2327.4|2325.4|2327.6|2325.6|2328.8|2326.7|2327|2324.6|416
1704481500000|2024-01-05 19:05:00|2327.7|2325.7|2328.6|2326.6|2328.8|2326.8|2326.7|2324.7|370
1704481800000|2024-01-05 19:10:00|2328.7|2326.7|2329.7|2327.7|2331.3|2329.3|2328.7|2326.7|382
1704482100000|2024-01-05 19:15:00|2329.6|2327.6|2325.8|2323.8|2330.1|2328.1|2325.4|2323.4|402
1704482400000|2024-01-05 19:20:00|2325.9|2323.9|2326.3|2324.3|2327.6|2325.6|2325.7|2323.7|338
1704482700000|2024-01-05 19:25:00|2326.4|2324.4|2325.6|2323.6|2327.5|2325.5|2325.5|2323.5|309
1704483000000|2024-01-05 19:30:00|2325.5|2323.5|2325.6|2323.6|2327|2325|2325.3|2323.3|268
1704483300000|2024-01-05 19:35:00|2325.7|2323.7|2324.2|2322.2|2326.7|2324.7|2324.2|2322.2|291
1704483600000|2024-01-05 19:40:00|2324.3|2322.3|2322.6|2320.6|2324.4|2322.4|2322.1|2320.1|313
1704483900000|2024-01-05 19:45:00|2322.5|2320.5|2320.3|2318.3|2322.5|2320.5|2320|2318|251
1704484200000|2024-01-05 19:50:00|2320.4|2318.4|2320|2318|2321.1|2319.1|2318.4|2316.4|355
1704484500000|2024-01-05 19:55:00|2319.9|2317.9|2320.7|2318.7|2322.1|2319.9|2319.9|2317.9|359
1704484800000|2024-01-05 20:00:00|2320.8|2318.8|2319.2|2317.2|2320.8|2318.8|2318.4|2316.2|350
1704485100000|2024-01-05 20:05:00|2319.3|2317.3|2319.7|2317.7|2320.4|2318.4|2318.8|2316.8|246
1704485400000|2024-01-05 20:10:00|2319.8|2317.8|2319.6|2317.6|2319.9|2317.9|2318.1|2316.1|274
1704485700000|2024-01-05 20:15:00|2319.5|2317.5|2318.5|2316.5|2319.5|2317.5|2318.2|2316|231
1704486000000|2024-01-05 20:20:00|2318.4|2316.4|2319.3|2317.3|2320.1|2318.1|2318.2|2316.2|219
1704486300000|2024-01-05 20:25:00|2319.4|2317.4|2318.6|2316.6|2319.8|2317.8|2318.1|2316.1|168
1704486600000|2024-01-05 20:30:00|2318.5|2316.5|2318.5|2316.5|2319|2316.9|2317|2315|240
1704486900000|2024-01-05 20:35:00|2318.4|2316.4|2317.5|2315.5|2319.3|2317.3|2317.2|2315.2|288
1704487200000|2024-01-05 20:40:00|2317.2|2315.2|2318.6|2316.6|2318.8|2316.8|2316.9|2314.4|266
1704487500000|2024-01-05 20:45:00|2318.8|2316.8|2320.7|2318.7|2320.9|2318.9|2318.2|2316.2|362
1704487800000|2024-01-05 20:50:00|2320.6|2318.6|2320|2318|2321.4|2319.4|2319.2|2317.2|259
1704488100000|2024-01-05 20:55:00|2320.1|2318.1|2319|2317|2320.2|2318.2|2318.5|2316.5|324
1704488400000|2024-01-05 21:00:00|2318.8|2316.8|2319.8|2316.8|2320.2|2317.9|2318.6|2316.3|168
1704488700000|2024-01-05 21:05:00|2319.7|2316.7|2318.6|2315.6|2320.2|2317.7|2317.8|2315.3|119
1704489000000|2024-01-05 21:10:00|2318.7|2315.7|2318.5|2315.5|2318.9|2316.2|2317.5|2315.1|136
1704489300000|2024-01-05 21:15:00|2318.4|2315.4|2317.6|2315.6|2318.6|2316|2317.2|2314.8|120
1704489600000|2024-01-05 21:20:00|2317.9|2315.9|2318.2|2316.2|2319.2|2316.3|2317.6|2315.6|76
1704489900000|2024-01-05 21:25:00|2318.3|2316.3|2317.9|2315.9|2319.2|2316.3|2317.5|2315.2|111
1704490200000|2024-01-05 21:30:00|2318.1|2316.1|2318.6|2315.6|2319.1|2316.4|2317.4|2315|99
1704490500000|2024-01-05 21:35:00|2319|2316|2318.4|2315.4|2319|2316|2317.1|2314.7|124
1704490800000|2024-01-05 21:40:00|2318.5|2315.5|2319.6|2316.6|2320.2|2317.2|2317.5|2314.5|205
1704491100000|2024-01-05 21:45:00|2319.5|2316.5|2321|2318|2321.1|2318.1|2319.2|2316.2|182
1704491400000|2024-01-05 21:50:00|2320.6|2317.6|2320.4|2317.4|2321.8|2318.8|2319.9|2316.9|207
1704491700000|2024-01-05 21:55:00|2321.1|2318.1|2320.5|2317.5|2322.8|2319.8|2320|2317|133
1704668400000|2024-01-07 23:00:00|2315.8|2312.8|2314.8|2311.8|2315.9|2312.9|2311.3|2308.3|256
1704668700000|2024-01-07 23:05:00|2314.7|2311.7|2316.1|2313.1|2316.7|2313.7|2314.1|2311.1|187
1704669000000|2024-01-07 23:10:00|2316.3|2313.3|2315.9|2312.9|2316.4|2313.4|2314.7|2311.7|146
1704669300000|2024-01-07 23:15:00|2315.8|2312.8|2316.1|2313.1|2316.4|2313.4|2314.6|2311.6|146
1704669600000|2024-01-07 23:20:00|2316.2|2313.2|2315.5|2313.5|2317.2|2314.3|2315|2312|145
1704669900000|2024-01-07 23:25:00|2315.9|2312.9|2313.9|2310.9|2316.1|2313.7|2313.9|2310.9|127
1704670200000|2024-01-07 23:30:00|2314|2311|2314.4|2311.4|2314.9|2311.9|2313.7|2310.7|153
1704670500000|2024-01-07 23:35:00|2314.3|2311.3|2313.3|2310.3|2314.3|2311.3|2312.6|2309.6|163
1704670800000|2024-01-07 23:40:00|2313.4|2310.4|2313.6|2310.6|2314|2311|2311.9|2308.9|170
1704671100000|2024-01-07 23:45:00|2313.4|2310.4|2313.3|2310.3|2313.9|2310.9|2312.8|2309.8|105
1704671400000|2024-01-07 23:50:00|2313.2|2310.2|2311.9|2308.9|2313.6|2310.6|2311.8|2308.8|119
1704671700000|2024-01-07 23:55:00|2312.1|2309.1|2313|2310|2313.5|2310.6|2311.9|2308.9|123
1704672000000|2024-01-08 00:00:00|2313.2|2310.2|2314.4|2311.4|2314.6|2311.6|2312.9|2309.9|135
1704672300000|2024-01-08 00:05:00|2314.2|2311.2|2314.2|2311.2|2315|2312|2313.5|2310.5|121
1704672600000|2024-01-08 00:10:00|2314.1|2311.1|2315.7|2312.7|2316.2|2313.2|2313.9|2310.9|126
1704672900000|2024-01-08 00:15:00|2315.5|2312.5|2316.9|2313.9|2317.4|2314.4|2315.5|2312.5|133
1704673200000|2024-01-08 00:20:00|2317|2314|2317.4|2314.4|2318.7|2315.7|2316.8|2313.8|110
1704673500000|2024-01-08 00:25:00|2317.5|2314.5|2318.5|2315.5|2318.7|2315.7|2316.8|2313.8|86
1704673800000|2024-01-08 00:30:00|2318.6|2315.6|2318.8|2315.8|2319.4|2316.4|2317.9|2314.9|83
1704674100000|2024-01-08 00:35:00|2318.9|2315.9|2316.7|2313.7|2319.2|2316.2|2316.4|2313.4|110
1704674400000|2024-01-08 00:40:00|2316.8|2313.8|2318.5|2315.5|2318.6|2315.7|2316.6|2313.6|125
1704674700000|2024-01-08 00:45:00|2318.6|2315.6|2318.8|2315.8|2319.4|2316.8|2318|2315.1|96
1704675000000|2024-01-08 00:50:00|2318.7|2315.7|2319.3|2316.3|2319.5|2316.9|2318.6|2315.6|78
1704675300000|2024-01-08 00:55:00|2319.4|2316.4|2320.3|2317.3|2320.3|2317.3|2318.8|2315.8|162
1704675600000|2024-01-08 01:00:00|2320|2317|2317.7|2314.7|2321.2|2318.2|2316.3|2313.3|376
1704675900000|2024-01-08 01:05:00|2317.9|2314.9|2320|2317|2320.1|2317.4|2317.4|2314.4|265
1704676200000|2024-01-08 01:10:00|2319.8|2316.8|2320.1|2317.1|2321.4|2318.4|2318.5|2315.5|222
1704676500000|2024-01-08 01:15:00|2320|2317|2321.8|2318.8|2321.9|2318.9|2318.5|2315.5|265
1704676800000|2024-01-08 01:20:00|2321.9|2318.9|2322.3|2319.3|2322.7|2319.7|2321.3|2318.3|252
1704677100000|2024-01-08 01:25:00|2322.1|2319.1|2321.4|2318.4|2322.2|2319.2|2319.9|2316.9|226
1704677400000|2024-01-08 01:30:00|2321.5|2318.5|2321.2|2318.2|2321.8|2318.8|2320.1|2317.1|310
1704677700000|2024-01-08 01:35:00|2321.3|2318.3|2319.4|2316.4|2321.7|2318.7|2318.6|2315.6|238
1704678000000|2024-01-08 01:40:00|2319.3|2316.3|2315.9|2312.9|2319.5|2316.5|2315.9|2312.9|232
1704678300000|2024-01-08 01:45:00|2316.2|2313.2|2316.3|2313.3|2318.3|2315.3|2315.8|2312.8|244
1704678600000|2024-01-08 01:50:00|2315.9|2312.9|2314.2|2311.2|2317.2|2314.2|2314.1|2311.1|213
1704678900000|2024-01-08 01:55:00|2314.4|2311.4|2315.1|2312.1|2315.8|2313|2313.5|2310.5|293
1704679200000|2024-01-08 02:00:00|2314.9|2311.9|2313.3|2310.3|2315.2|2312.2|2312.4|2309.4|331
1704679500000|2024-01-08 02:05:00|2313.2|2310.2|2314.3|2311.3|2314.5|2311.5|2312.1|2309.1|257
1704679800000|2024-01-08 02:10:00|2314.2|2311.2|2313.1|2310.1|2314.5|2311.5|2312.9|2309.9|210
1704680100000|2024-01-08 02:15:00|2313.2|2310.2|2313.7|2310.7|2314.4|2311.4|2312.2|2309.2|151
1704680400000|2024-01-08 02:20:00|2313.6|2310.6|2313|2310|2314.7|2311.7|2312.7|2309.7|140
1704680700000|2024-01-08 02:25:00|2313.1|2310.1|2312.4|2309.4|2314.2|2311.2|2312.2|2309.2|147
1704681000000|2024-01-08 02:30:00|2312.5|2309.5|2314.1|2311.1|2314.6|2311.6|2312.4|2309.4|255
1704681300000|2024-01-08 02:35:00|2313.7|2310.7|2314.2|2311.2|2314.8|2311.8|2313.7|2310.7|133
1704681600000|2024-01-08 02:40:00|2314.3|2311.3|2314.3|2311.3|2314.8|2311.8|2313.3|2310.3|147
1704681900000|2024-01-08 02:45:00|2314.2|2311.2|2313.8|2310.8|2314.2|2311.2|2313.1|2310.1|136
1704682200000|2024-01-08 02:50:00|2313.9|2310.9|2311.7|2308.7|2314.4|2311.4|2311.2|2308.2|189
1704682500000|2024-01-08 02:55:00|2311.5|2308.5|2308.9|2305.9|2311.7|2308.7|2308.3|2305.3|212
1704682800000|2024-01-08 03:00:00|2308.8|2305.8|2307.7|2304.7|2309.5|2306.5|2307|2304|228
1704683100000|2024-01-08 03:05:00|2308|2305|2307|2304|2308.2|2305.5|2306.6|2303.6|215
1704683400000|2024-01-08 03:10:00|2306.7|2303.7|2308.1|2305.1|2308.5|2305.5|2306.7|2303.7|252
1704683700000|2024-01-08 03:15:00|2308|2305|2310.2|2307.2|2310.4|2307.6|2308|2305|219
1704684000000|2024-01-08 03:20:00|2310.1|2307.1|2309|2306|2310.2|2307.2|2308.4|2305.4|212
1704684300000|2024-01-08 03:25:00|2309.1|2306.1|2309|2306|2309.9|2306.9|2308.3|2305.3|177
1704684600000|2024-01-08 03:30:00|2308.9|2305.9|2308.1|2305.1|2309.4|2306.4|2306.9|2304.2|167
1704684900000|2024-01-08 03:35:00|2308.2|2305.2|2306.5|2303.5|2308.2|2305.2|2305.5|2302.6|190
1704685200000|2024-01-08 03:40:00|2306.3|2303.3|2305.4|2302.4|2306.5|2303.6|2302.6|2299.6|264
1704685500000|2024-01-08 03:45:00|2305.5|2302.5|2305.5|2302.5|2307|2304|2304.9|2302.2|196
1704685800000|2024-01-08 03:50:00|2305.4|2302.4|2304.3|2301.3|2306.7|2303.7|2303.6|2300.6|260
1704686100000|2024-01-08 03:55:00|2304.4|2301.4|2305.3|2302.3|2305.4|2302.4|2304.3|2301.3|187
1704686400000|2024-01-08 04:00:00|2305.4|2302.4|2305.5|2302.5|2306.3|2303.3|2304.9|2301.9|168
1704686700000|2024-01-08 04:05:00|2305.4|2302.4|2304.9|2301.9|2306.3|2303.3|2304.8|2301.8|101
1704687000000|2024-01-08 04:10:00|2304.8|2301.8|2305.5|2302.5|2305.8|2302.8|2304.4|2301.4|137
1704687300000|2024-01-08 04:15:00|2305.4|2302.4|2306.4|2303.4|2306.9|2303.9|2305.3|2302.3|107
1704687600000|2024-01-08 04:20:00|2306.3|2303.3|2306.1|2303.1|2306.8|2303.8|2305.7|2302.7|112
1704687900000|2024-01-08 04:25:00|2306.2|2303.2|2306.4|2303.4|2306.8|2303.8|2305.9|2302.9|85
1704688200000|2024-01-08 04:30:00|2306.1|2303.1|2305.5|2302.5|2306.1|2303.1|2305.3|2302.3|82
1704688500000|2024-01-08 04:35:00|2305.6|2302.6|2306|2303|2306.3|2303.3|2305.5|2302.5|79
1704688800000|2024-01-08 04:40:00|2306.1|2303.1|2305.9|2302.9|2306.8|2303.8|2305.8|2302.8|96
1704689100000|2024-01-08 04:45:00|2306|2303|2306.1|2303.1|2306.5|2303.5|2305.9|2302.9|104
1704689400000|2024-01-08 04:50:00|2306|2303|2304.8|2301.8|2306.1|2303.1|2304.3|2301.3|124
1704689700000|2024-01-08 04:55:00|2305.3|2302.3|2303.9|2300.9|2305.6|2302.6|2303.6|2300.6|107
1704690000000|2024-01-08 05:00:00|2304|2301|2304.6|2301.6|2304.8|2301.8|2303.1|2300.1|166
1704690300000|2024-01-08 05:05:00|2304.7|2301.7|2305.8|2302.8|2305.8|2302.8|2304.4|2301.4|158
1704690600000|2024-01-08 05:10:00|2305.7|2302.7|2304.2|2301.2|2305.8|2302.8|2303.9|2300.9|135
1704690900000|2024-01-08 05:15:00|2304|2301|2305.4|2302.4|2305.5|2302.5|2304|2301|84
1704691200000|2024-01-08 05:20:00|2305.3|2302.3|2304.4|2301.4|2305.3|2302.3|2304.3|2301.3|90
1704691500000|2024-01-08 05:25:00|2304.5|2301.5|2304.4|2301.4|2305|2302|2304.2|2301.2|86
1704691800000|2024-01-08 05:30:00|2304.1|2301.1|2300.5|2297.5|2305.4|2302.4|2300.1|2297.1|343
1704692100000|2024-01-08 05:35:00|2300.6|2297.6|2299.1|2296.1|2301.5|2298.5|2297.4|2294.4|474
1704692400000|2024-01-08 05:40:00|2299.2|2296.2|2298.1|2295.1|2300.1|2297.1|2297.2|2294.2|362
1704692700000|2024-01-08 05:45:00|2298|2295|2298.1|2295.1|2298.7|2295.7|2297.2|2294.2|251
1704693000000|2024-01-08 05:50:00|2298|2295|2300.1|2297.1|2300.3|2297.3|2297.7|2294.7|187
1704693300000|2024-01-08 05:55:00|2300.2|2297.2|2301|2298|2301.1|2298.1|2300|2297|235
1704693600000|2024-01-08 06:00:00|2300.9|2297.9|2301.6|2298.6|2302|2299|2300.2|2297.2|225
1704693900000|2024-01-08 06:05:00|2301.8|2298.8|2304.4|2301.4|2304.6|2301.6|2301.8|2298.8|218
1704694200000|2024-01-08 06:10:00|2304.3|2301.3|2305.5|2302.5|2306.3|2303.4|2303.5|2300.5|286
1704694500000|2024-01-08 06:15:00|2305.4|2302.4|2307.7|2304.7|2307.9|2304.9|2305.2|2302.2|178
1704694800000|2024-01-08 06:20:00|2308|2305|2305.1|2302.1|2308|2305|2304|2301|278
1704695100000|2024-01-08 06:25:00|2305|2302|2306.5|2303.5|2307.2|2304.2|2304.9|2301.9|192
1704695400000|2024-01-08 06:30:00|2306.6|2303.6|2307|2304|2307.6|2304.6|2305.6|2302.6|236
1704695700000|2024-01-08 06:35:00|2307.1|2304.1|2307.2|2304.2|2307.8|2304.8|2306.3|2303.3|190
1704696000000|2024-01-08 06:40:00|2307.3|2304.3|2307.9|2304.9|2308.4|2305.4|2306.5|2303.5|191
1704696300000|2024-01-08 06:45:00|2308|2305|2307.4|2304.4|2308.7|2305.9|2307.3|2304.3|245
1704696600000|2024-01-08 06:50:00|2307.3|2304.3|2308.4|2305.4|2308.9|2305.9|2306.7|2304|237
1704696900000|2024-01-08 06:55:00|2308.3|2305.3|2307.4|2304.4|2308.6|2305.6|2306.9|2304|190
1704697200000|2024-01-08 07:00:00|2307.5|2304.5|2305.7|2302.7|2307.8|2304.8|2305.2|2302.2|277
1704697500000|2024-01-08 07:05:00|2305.6|2302.6|2306.1|2303.1|2307.1|2304.1|2305|2302|204
1704697800000|2024-01-08 07:10:00|2306|2303|2307.4|2304.4|2307.5|2304.5|2305.8|2302.8|207
1704698100000|2024-01-08 07:15:00|2307.6|2304.6|2303.2|2300.2|2307.6|2304.9|2303.1|2300.1|298
1704698400000|2024-01-08 07:20:00|2303.1|2300.1|2303.3|2300.3|2304.4|2301.4|2302.2|2299.3|299
1704698700000|2024-01-08 07:25:00|2303.2|2300.2|2302.7|2299.7|2303.4|2300.9|2301.3|2298.3|298
1704699000000|2024-01-08 07:30:00|2303.1|2300.1|2301.2|2298.2|2303.4|2300.4|2300.7|2297.7|309
1704699300000|2024-01-08 07:35:00|2301.3|2298.3|2301.2|2298.2|2302.5|2299.5|2300.9|2297.9|246
1704699600000|2024-01-08 07:40:00|2301.3|2298.3|2302.6|2299.6|2303.5|2300.5|2299.4|2296.4|303
1704699900000|2024-01-08 07:45:00|2302.5|2299.5|2305.5|2302.5|2306.7|2303.7|2302.5|2299.5|371
1704700200000|2024-01-08 07:50:00|2305.4|2302.4|2306.7|2303.7|2307.7|2304.7|2305.4|2302.4|353
1704700500000|2024-01-08 07:55:00|2306.8|2303.8|2303.4|2300.4|2307.1|2304.1|2303.2|2300.2|303
1704700800000|2024-01-08 08:00:00|2303.3|2300.3|2300.8|2297.8|2303.9|2300.9|2299.4|2296.4|413
1704701100000|2024-01-08 08:05:00|2300.9|2297.9|2300|2297|2300.9|2297.9|2298.9|2295.9|435
1704701400000|2024-01-08 08:10:00|2299.9|2296.9|2298.6|2295.6|2301.9|2298.9|2297|2294|453
1704701700000|2024-01-08 08:15:00|2298.5|2295.5|2296.7|2293.7|2298.6|2295.6|2296.6|2293.6|507
1704702000000|2024-01-08 08:20:00|2296.8|2293.8|2296.8|2293.8|2297.3|2294.3|2295.9|2292.9|358
1704702300000|2024-01-08 08:25:00|2297.2|2294.2|2295.8|2292.8|2297.4|2294.4|2294.2|2291.7|394
1704702600000|2024-01-08 08:30:00|2296|2293|2300.9|2297.9|2301.9|2299.3|2294.2|2291.5|629
1704702900000|2024-01-08 08:35:00|2300.8|2297.8|2301.2|2298.2|2301.7|2299|2299.2|2296.2|469
1704703200000|2024-01-08 08:40:00|2301.3|2298.3|2298.3|2295.3|2301.3|2298.3|2297.6|2294.7|466
1704703500000|2024-01-08 08:45:00|2298.4|2295.4|2299.2|2297.2|2300.2|2297.7|2297.7|2294.7|382
1704703800000|2024-01-08 08:50:00|2299.1|2297.1|2296.2|2293.2|2299.6|2297.1|2295.8|2293|357
1704704100000|2024-01-08 08:55:00|2296.1|2293.1|2293.9|2291.9|2297.2|2294.9|2293.8|2291.5|470
1704704400000|2024-01-08 09:00:00|2294|2292|2294.9|2292.9|2296.4|2293.8|2293.6|2291.3|369
1704704700000|2024-01-08 09:05:00|2294.8|2292.8|2300|2297|2300.6|2298.1|2293.9|2291.3|450
1704705000000|2024-01-08 09:10:00|2299.6|2297.6|2296.1|2293.1|2300.5|2297.8|2295.7|2293.1|411
1704705300000|2024-01-08 09:15:00|2296.2|2293.2|2293.9|2290.9|2297.1|2294.5|2292.4|2289.9|430
1704705600000|2024-01-08 09:20:00|2293.4|2291.4|2294.7|2291.7|2295.4|2292.9|2293.2|2290.7|347
1704705900000|2024-01-08 09:25:00|2294.6|2291.6|2294.2|2291.2|2295.6|2292.9|2292.7|2290.1|409
1704706200000|2024-01-08 09:30:00|2294.1|2291.1|2294.2|2291.2|2294.3|2291.9|2292.2|2289.4|439
1704706500000|2024-01-08 09:35:00|2294.3|2291.3|2295.9|2292.9|2296.9|2293.9|2293.2|2290.6|281
1704706800000|2024-01-08 09:40:00|2295.5|2292.5|2296.4|2293.4|2296.4|2293.7|2294.6|2291.8|290
1704707100000|2024-01-08 09:45:00|2296.5|2293.5|2303.4|2300.4|2303.9|2300.9|2295.9|2293.1|412
1704707400000|2024-01-08 09:50:00|2303.5|2300.5|2302.7|2299.7|2303.5|2300.5|2299.8|2296.8|361
1704707700000|2024-01-08 09:55:00|2302.8|2299.8|2300.9|2297.9|2303.5|2300.5|2299.1|2296.1|331
1704708000000|2024-01-08 10:00:00|2300.7|2297.7|2300.6|2297.6|2302.2|2299.2|2298.9|2296.2|347
1704708300000|2024-01-08 10:05:00|2300.7|2297.7|2301.2|2298.2|2301.9|2298.9|2299.5|2296.5|323
1704708600000|2024-01-08 10:10:00|2301.1|2298.1|2300.4|2297.4|2301.7|2298.7|2299.6|2296.6|244
1704708900000|2024-01-08 10:15:00|2300.5|2297.5|2301.7|2298.7|2302.6|2299.6|2300.4|2297.4|271
1704709200000|2024-01-08 10:20:00|2301.5|2298.5|2300.8|2297.8|2301.6|2298.6|2300.1|2297.1|255
1704709500000|2024-01-08 10:25:00|2300.7|2297.7|2300.1|2297.1|2300.8|2297.8|2298.7|2295.7|262
1704709800000|2024-01-08 10:30:00|2300|2297|2300.1|2297.1|2301.9|2298.9|2299.6|2296.6|212
1704710100000|2024-01-08 10:35:00|2300|2297|2298|2295|2300|2297|2297.6|2294.6|261
1704710400000|2024-01-08 10:40:00|2298.1|2295.1|2297.8|2294.8|2298.7|2295.7|2296.7|2293.7|258
1704710700000|2024-01-08 10:45:00|2297.7|2294.7|2297.6|2294.6|2298.3|2295.3|2297|2294|207
1704711000000|2024-01-08 10:50:00|2297.8|2294.8|2296.6|2293.6|2298.2|2295.2|2295.7|2293.1|271
1704711300000|2024-01-08 10:55:00|2296.7|2293.7|2297.7|2295.7|2298.3|2295.8|2296.1|2293.1|172
1704711600000|2024-01-08 11:00:00|2298.3|2295.3|2296.3|2293.3|2298.4|2295.5|2296.1|2293.1|201
1704711900000|2024-01-08 11:05:00|2296.2|2293.2|2294.3|2291.3|2296.2|2293.6|2293.8|2291.1|325
1704712200000|2024-01-08 11:10:00|2294.7|2291.7|2295.1|2292.1|2296|2293|2293.8|2291.2|231
1704712500000|2024-01-08 11:15:00|2295.2|2292.2|2291.4|2288.4|2295.9|2292.9|2289.5|2286.5|485
1704712800000|2024-01-08 11:20:00|2291.5|2288.5|2289.5|2286.5|2292|2289|2289.2|2286.2|498
1704713100000|2024-01-08 11:25:00|2289.6|2286.6|2290|2287|2290.6|2287.8|2288.5|2285.8|377
1704713400000|2024-01-08 11:30:00|2289.9|2286.9|2287.7|2284.7|2290.9|2287.9|2287.6|2284.6|351
1704713700000|2024-01-08 11:35:00|2287.8|2284.8|2289.2|2286.2|2289.6|2286.6|2286.1|2283.1|351
1704714000000|2024-01-08 11:40:00|2289.1|2286.1|2288.1|2285.1|2289.6|2286.9|2287.7|2284.7|286
1704714300000|2024-01-08 11:45:00|2288.2|2285.2|2287|2284|2288.9|2285.9|2285.9|2282.9|251
1704714600000|2024-01-08 11:50:00|2287.6|2284.6|2289.2|2286.2|2289.8|2286.8|2287.4|2284.4|369
1704714900000|2024-01-08 11:55:00|2289.1|2286.1|2286.2|2283.2|2289.9|2286.9|2285.7|2282.8|272
1704715200000|2024-01-08 12:00:00|2285.9|2282.9|2287.2|2284.2|2287.3|2284.9|2285.4|2282.4|263
1704715500000|2024-01-08 12:05:00|2287.1|2284.1|2288.5|2285.5|2289.3|2286.3|2286.5|2283.8|343
1704715800000|2024-01-08 12:10:00|2288.6|2285.6|2290.2|2287.2|2290.2|2287.2|2287.7|2284.7|298
1704716100000|2024-01-08 12:15:00|2290.1|2287.1|2290.2|2287.2|2290.2|2287.7|2288.2|2285.2|301
1704716400000|2024-01-08 12:20:00|2290.3|2287.3|2290.3|2287.3|2290.7|2288.2|2289.3|2286.6|212
1704716700000|2024-01-08 12:25:00|2290.4|2287.4|2290.7|2287.7|2291.4|2288.4|2289.2|2286.2|239
1704717000000|2024-01-08 12:30:00|2290.8|2287.8|2291.2|2288.2|2291.9|2288.9|2289.7|2287.1|239
1704717300000|2024-01-08 12:35:00|2291.3|2288.3|2291.8|2288.8|2292.4|2289.7|2290.5|2287.7|208
1704717600000|2024-01-08 12:40:00|2291.9|2288.9|2291.9|2288.9|2293|2290|2290.8|2287.8|271
1704717900000|2024-01-08 12:45:00|2292|2289|2293.7|2290.7|2293.8|2290.8|2290.4|2287.8|252
1704718200000|2024-01-08 12:50:00|2293.8|2290.8|2294.3|2291.3|2294.4|2291.6|2292.5|2289.5|248
1704718500000|2024-01-08 12:55:00|2294.4|2291.4|2297.8|2294.8|2298.6|2295.6|2294.1|2291.1|371
1704718800000|2024-01-08 13:00:00|2297.9|2294.9|2297.1|2294.1|2299.3|2296.4|2295.2|2292.8|676
1704719100000|2024-01-08 13:05:00|2297.2|2294.2|2291|2289|2297.3|2294.9|2289.5|2287.1|527
1704719400000|2024-01-08 13:10:00|2291.2|2289.2|2291.3|2288.3|2292.5|2290|2290.2|2287.7|494
1704719700000|2024-01-08 13:15:00|2291.2|2288.2|2293.5|2291.5|2294.2|2292|2291.2|2288.2|444
1704720000000|2024-01-08 13:20:00|2293.4|2291.4|2297.4|2295.4|2299.3|2297.3|2291.1|2288.8|739
1704720300000|2024-01-08 13:25:00|2297.3|2295.3|2293.9|2291.9|2298.3|2295.8|2292.2|2290|780
1704720600000|2024-01-08 13:30:00|2294|2292|2294.3|2292.3|2298.1|2296.1|2292.8|2290.8|724
1704720900000|2024-01-08 13:35:00|2294.4|2292.4|2291.9|2289.9|2297|2295|2291.2|2289|687
1704721200000|2024-01-08 13:40:00|2292.1|2290.1|2295.3|2293.3|2295.7|2293.3|2290.9|2288.9|618
1704721500000|2024-01-08 13:45:00|2295.4|2293.4|2293.2|2291.2|2295.5|2293.5|2292.7|2290.2|556
1704721800000|2024-01-08 13:50:00|2293|2291|2288.5|2286.5|2294.2|2292.2|2286.9|2284.9|573
1704722100000|2024-01-08 13:55:00|2288.6|2286.6|2290.7|2288.7|2292.5|2290.5|2287.1|2285.1|588
1704722400000|2024-01-08 14:00:00|2290.8|2288.8|2297.2|2295.2|2298.2|2296.2|2290.3|2288.3|711
1704722700000|2024-01-08 14:05:00|2297.1|2295.1|2302.2|2300.2|2302.6|2300.6|2296.2|2294.2|659
1704723000000|2024-01-08 14:10:00|2302.1|2300.1|2301.7|2299.7|2304.7|2302.3|2301.2|2299.2|555
1704723300000|2024-01-08 14:15:00|2301.6|2299.6|2301.4|2298.4|2303.5|2301.2|2299.6|2297.6|582
1704723600000|2024-01-08 14:20:00|2300.7|2298.7|2301.5|2299.5|2303.2|2301.1|2298.6|2296.6|603
1704723900000|2024-01-08 14:25:00|2301.7|2299.7|2303.4|2301.4|2305.1|2302.8|2300.9|2298.9|520
1704724200000|2024-01-08 14:30:00|2303.7|2300.7|2302.2|2300.2|2303.7|2300.7|2295.4|2293.1|846
1704724500000|2024-01-08 14:35:00|2302.1|2300.1|2300|2297|2303.5|2301.4|2296.8|2294.5|917
1704724800000|2024-01-08 14:40:00|2299.6|2297.6|2303.5|2301.5|2304.7|2302.7|2299|2296.5|843
1704725100000|2024-01-08 14:45:00|2303.7|2301.7|2299.7|2297.7|2304.7|2302.7|2299|2297|904
1704725400000|2024-01-08 14:50:00|2300.1|2298.1|2299.3|2297.3|2302.8|2300.8|2296.9|2294.9|794
1704725700000|2024-01-08 14:55:00|2299.4|2297.4|2308.5|2306.5|2310.3|2308.3|2297.1|2294.5|813
1704726000000|2024-01-08 15:00:00|2308.6|2306.6|2310.5|2308.5|2312.7|2310.7|2307|2305|935
1704726300000|2024-01-08 15:05:00|2310.6|2308.6|2311|2309|2313.6|2311.6|2309.9|2307.9|813
1704726600000|2024-01-08 15:10:00|2311.1|2309.1|2310.2|2308.2|2315.1|2313.1|2309.9|2307.9|735
1704726900000|2024-01-08 15:15:00|2310.1|2308.1|2314.4|2312.4|2315.8|2313.4|2310.1|2308.1|664
1704727200000|2024-01-08 15:20:00|2314.5|2312.5|2310.9|2308.9|2315.3|2312.8|2308|2306|656
1704727500000|2024-01-08 15:25:00|2310.8|2308.8|2313.4|2311.4|2314.5|2312.2|2309.7|2307.7|553
1704727800000|2024-01-08 15:30:00|2313.6|2311.6|2313.7|2311.7|2318|2316|2313.4|2311.4|757
1704728100000|2024-01-08 15:35:00|2313.8|2311.8|2312.8|2310.8|2315.2|2313.2|2311.9|2309.9|571
1704728400000|2024-01-08 15:40:00|2312.9|2310.9|2315.3|2313.3|2315.6|2313.6|2312.7|2310.7|515
1704728700000|2024-01-08 15:45:00|2315.6|2313.6|2317.1|2315.1|2318.8|2316.8|2314.9|2312.9|532
1704729000000|2024-01-08 15:50:00|2317|2315|2314.9|2312.9|2318.6|2316.2|2314.5|2312.5|662
1704729300000|2024-01-08 15:55:00|2315.1|2313.1|2317.2|2315.2|2318.8|2316.6|2314.9|2312.7|571
1704729600000|2024-01-08 16:00:00|2317.5|2315.5|2315.4|2313.4|2319.6|2317.6|2315|2313|612
1704729900000|2024-01-08 16:05:00|2315.5|2313.5|2320.6|2317.6|2321.1|2319.1|2315.4|2313.4|599
1704730200000|2024-01-08 16:10:00|2320.5|2317.5|2321|2319|2321.7|2319.7|2319.1|2316.9|611
1704730500000|2024-01-08 16:15:00|2320.9|2318.9|2319.8|2317.8|2321.8|2319.8|2318.3|2316.3|530
1704730800000|2024-01-08 16:20:00|2319.7|2317.7|2316.1|2314.1|2321.2|2318.9|2315.4|2313.4|605
1704731100000|2024-01-08 16:25:00|2315.9|2313.9|2316.8|2314.8|2317.5|2315.5|2315.8|2313.5|511
1704731400000|2024-01-08 16:30:00|2316.9|2314.9|2316.5|2314.5|2318.2|2316.2|2316.1|2314.1|427
1704731700000|2024-01-08 16:35:00|2316.4|2314.4|2316.9|2314.9|2317.8|2315.8|2315.2|2313.2|450
1704732000000|2024-01-08 16:40:00|2316.7|2314.7|2319.9|2317.9|2321.2|2319.2|2316.6|2314.3|426
1704732300000|2024-01-08 16:45:00|2320|2318|2318.2|2316.2|2320.6|2318.6|2317.4|2315.4|333
1704732600000|2024-01-08 16:50:00|2318.1|2316.1|2318.9|2316.9|2320.1|2318.1|2317.4|2315.4|374
1704732900000|2024-01-08 16:55:00|2319|2317|2318.7|2316.7|2320.7|2318.7|2317.9|2315.9|432
1704733200000|2024-01-08 17:00:00|2318.8|2316.8|2319.1|2317.1|2320.6|2318.6|2318.3|2316.3|475
1704733500000|2024-01-08 17:05:00|2319.4|2317.4|2317.6|2315.6|2320.8|2318.8|2317.4|2314.9|377
1704733800000|2024-01-08 17:10:00|2317.5|2315.5|2317.8|2315.8|2318.9|2316.9|2317.2|2315.2|324
1704734100000|2024-01-08 17:15:00|2317.7|2315.7|2317.8|2315.8|2319.6|2317.3|2317.6|2315.6|266
1704734400000|2024-01-08 17:20:00|2317.7|2315.7|2316.5|2314.5|2318.1|2316.1|2315.5|2313.5|304
1704734700000|2024-01-08 17:25:00|2316.6|2314.6|2316.7|2314.7|2317.7|2315.7|2315.8|2313.8|272
1704735000000|2024-01-08 17:30:00|2316.6|2314.6|2315.8|2313.8|2316.8|2314.8|2315.2|2313.2|233
1704735300000|2024-01-08 17:35:00|2315.6|2313.6|2316.7|2314.7|2317.3|2315.3|2315.1|2313.1|243
1704735600000|2024-01-08 17:40:00|2316.6|2314.6|2314.2|2312.2|2317|2315|2314.2|2312|246
1704735900000|2024-01-08 17:45:00|2314.3|2312.3|2314.1|2312.1|2314.3|2312.3|2312.8|2310.8|255
1704736200000|2024-01-08 17:50:00|2314|2312|2313|2311|2314.2|2312.2|2312.8|2310.8|250
1704736500000|2024-01-08 17:55:00|2312.9|2310.9|2313.8|2311.8|2314.3|2312.3|2312.7|2310.7|261
1704736800000|2024-01-08 18:00:00|2313.7|2311.7|2314.6|2312.6|2314.9|2312.9|2312.9|2310.9|305
1704737100000|2024-01-08 18:05:00|2314.5|2312.5|2312.7|2310.7|2314.7|2312.7|2312|2310|269
1704737400000|2024-01-08 18:10:00|2312.6|2310.6|2313.7|2311.7|2313.9|2311.9|2312.2|2310.2|219
1704737700000|2024-01-08 18:15:00|2313.6|2311.6|2312.8|2310.8|2314.2|2312.2|2312.1|2310.1|272
1704738000000|2024-01-08 18:20:00|2313.3|2310.3|2312.6|2310.6|2313.3|2311|2311.7|2309.7|212
1704738300000|2024-01-08 18:25:00|2312.5|2310.5|2312.7|2310.7|2314.2|2312.2|2312.2|2309.9|279
1704738600000|2024-01-08 18:30:00|2312.8|2310.8|2314.2|2312.2|2314.4|2312.4|2312|2310|321
1704738900000|2024-01-08 18:35:00|2314.1|2312.1|2313.8|2311.8|2314.4|2312.4|2313.3|2311.3|206
1704739200000|2024-01-08 18:40:00|2313.9|2311.9|2311.6|2309.6|2314|2312|2311.3|2309.3|187
1704739500000|2024-01-08 18:45:00|2311.5|2309.5|2311.1|2309.1|2311.7|2309.7|2310.6|2308.6|186
1704739800000|2024-01-08 18:50:00|2311|2309|2310.8|2308.8|2311.4|2309.4|2310.6|2308.6|166
1704740100000|2024-01-08 18:55:00|2310.7|2308.7|2309.5|2307.5|2310.7|2308.7|2308.9|2306.8|211
1704740400000|2024-01-08 19:00:00|2309.4|2307.4|2309.8|2307.8|2311|2308.9|2309.4|2307.4|168
1704740700000|2024-01-08 19:05:00|2309.9|2307.9|2310.8|2308.8|2311|2309|2309.1|2307.1|153
1704741000000|2024-01-08 19:10:00|2310.7|2308.7|2311.7|2309.7|2312.7|2310.4|2310.6|2308.6|164
1704741300000|2024-01-08 19:15:00|2311.6|2309.6|2311.2|2309.2|2312.2|2310.2|2311|2309|150
1704741600000|2024-01-08 19:20:00|2311.1|2309.1|2311.6|2309.6|2312.2|2309.8|2311.1|2309|92
1704741900000|2024-01-08 19:25:00|2311.5|2309.5|2311|2309|2312|2310|2310.5|2308.5|136
1704742200000|2024-01-08 19:30:00|2310.9|2308.9|2311.8|2309.8|2312.6|2310.6|2310.8|2308.8|129
1704742500000|2024-01-08 19:35:00|2312|2310|2311.6|2309.6|2312.1|2310.1|2310.9|2308.9|113
1704742800000|2024-01-08 19:40:00|2311.5|2309.5|2311.4|2309.4|2311.9|2309.9|2311|2309|114
1704743100000|2024-01-08 19:45:00|2311.5|2309.5|2311.8|2309.8|2311.9|2309.9|2311.1|2309.1|160
1704743400000|2024-01-08 19:50:00|2311.7|2309.7|2312.8|2310.8|2313.5|2311.5|2311.3|2309.3|191
1704743700000|2024-01-08 19:55:00|2312.9|2310.9|2313.7|2311.7|2314.2|2312.2|2312.5|2310.5|201
1704744000000|2024-01-08 20:00:00|2313.6|2311.6|2310.8|2308.8|2313.9|2311.9|2310.5|2308.5|211
1704744300000|2024-01-08 20:05:00|2310.9|2308.9|2309.3|2307.3|2310.9|2308.9|2308.8|2306.8|248
1704744600000|2024-01-08 20:10:00|2309.2|2307.2|2307|2305|2309.5|2307.5|2306.5|2304.2|243
1704744900000|2024-01-08 20:15:00|2306.9|2304.9|2308.9|2306.9|2308.9|2306.9|2306.7|2304.7|240
1704745200000|2024-01-08 20:20:00|2308.7|2306.7|2309|2307|2309.4|2307.1|2308.1|2305.6|179
1704745500000|2024-01-08 20:25:00|2309.1|2307.1|2309.8|2307.8|2310.1|2308.1|2308.4|2306.4|168
1704745800000|2024-01-08 20:30:00|2309.7|2307.7|2310.3|2307.3|2311.2|2308.8|2309.3|2307|208
1704746100000|2024-01-08 20:35:00|2309.8|2307.8|2309.6|2307.6|2310.4|2308.3|2309.5|2307|184
1704746400000|2024-01-08 20:40:00|2309.5|2307.5|2309.5|2307.5|2309.9|2307.6|2308.5|2306.3|158
1704746700000|2024-01-08 20:45:00|2309.4|2307.4|2307.6|2305.6|2309.6|2307.6|2307.5|2305.5|217
1704747000000|2024-01-08 20:50:00|2307.7|2305.7|2308.3|2306.3|2309.5|2307.5|2307.6|2305.6|231
1704747300000|2024-01-08 20:55:00|2308.5|2306.5|2309.8|2307.8|2310.1|2308|2308.1|2305.8|247
1704747600000|2024-01-08 21:00:00|2309.6|2307.6|2311.6|2309.6|2312.2|2309.7|2309.6|2307.6|167
1704747900000|2024-01-08 21:05:00|2311.5|2309.5|2311.9|2309.9|2312.5|2310.2|2311.4|2308.8|96
1704748200000|2024-01-08 21:10:00|2311.8|2309.8|2311.6|2309.6|2312.3|2310.3|2310.9|2308.9|84
1704748500000|2024-01-08 21:15:00|2311.5|2309.5|2312.4|2310.4|2313.1|2310.9|2311.4|2309.4|99
1704748800000|2024-01-08 21:20:00|2312.3|2310.3|2312.7|2310.7|2313.4|2311|2312.2|2310.2|78
1704749100000|2024-01-08 21:25:00|2312.9|2310.9|2312.6|2310.6|2313.1|2311.1|2312.2|2309.7|67
1704749400000|2024-01-08 21:30:00|2312.5|2310.5|2312.6|2310.6|2313.1|2311.1|2312.4|2310.4|66
1704749700000|2024-01-08 21:35:00|2312.5|2310.5|2312.4|2310.4|2313|2311|2312.3|2309.9|44
1704750000000|2024-01-08 21:40:00|2312.6|2310.6|2311.6|2309.6|2312.6|2310.6|2311.3|2309|99
1704750300000|2024-01-08 21:45:00|2311.7|2309.7|2312.4|2309.4|2312.8|2310.3|2311.2|2309|89
1704750600000|2024-01-08 21:50:00|2312.5|2309.5|2312.6|2309.6|2312.6|2310.3|2311.5|2309|52
1704750900000|2024-01-08 21:55:00|2312.2|2309.2|2312.4|2309.4|2313.5|2310.5|2311.3|2308.4|83
1704754800000|2024-01-08 23:00:00|2312.5|2309.5|2313|2310|2313.2|2310.2|2311.6|2308.6|93
1704755100000|2024-01-08 23:05:00|2312.6|2310.6|2312.1|2310.1|2313.1|2310.6|2312.1|2309.2|50
1704755400000|2024-01-08 23:10:00|2312|2310|2311.7|2308.7|2312.6|2310.2|2311.1|2308.2|83
1704755700000|2024-01-08 23:15:00|2311.8|2308.8|2312|2309|2312.7|2310|2311.2|2308.6|68
1704756000000|2024-01-08 23:20:00|2312.4|2309.4|2312.2|2309.2|2312.7|2309.9|2311.5|2309|58
1704756300000|2024-01-08 23:25:00|2312.3|2309.3|2312.6|2309.6|2312.9|2309.9|2311.6|2308.9|68
1704756600000|2024-01-08 23:30:00|2312.5|2309.5|2312.9|2309.9|2312.9|2310.1|2311.9|2309.5|42
1704756900000|2024-01-08 23:35:00|2312.8|2309.8|2312.8|2309.8|2312.9|2310.2|2312|2309.4|40
1704757200000|2024-01-08 23:40:00|2312.9|2309.9|2313.2|2310.2|2313.3|2310.3|2312.1|2309.2|61
1704757500000|2024-01-08 23:45:00|2313.1|2310.1|2313.7|2310.7|2314.5|2311.7|2312.4|2309.7|147
1704757800000|2024-01-08 23:50:00|2313.6|2310.6|2313.7|2310.7|2314.6|2311.7|2313.2|2310.6|93
1704758100000|2024-01-08 23:55:00|2313.8|2310.8|2313.2|2311.2|2314.6|2312.1|2313.2|2310.7|66
1704758400000|2024-01-09 00:00:00|2313.3|2311.3|2314.7|2312.7|2315.8|2312.8|2313.2|2310.7|121
1704758700000|2024-01-09 00:05:00|2314.5|2312.5|2315.7|2312.7|2315.9|2313.3|2314.5|2311.7|112
1704759000000|2024-01-09 00:10:00|2315.9|2312.9|2317.5|2314.5|2317.5|2314.7|2315.5|2312.8|130
1704759300000|2024-01-09 00:15:00|2317.4|2314.4|2316.6|2313.6|2317.7|2314.7|2315.4|2313|176
1704759600000|2024-01-09 00:20:00|2316.7|2313.7|2316.4|2313.4|2317.3|2314.7|2315.9|2313.2|200
1704759900000|2024-01-09 00:25:00|2316.2|2313.2|2316.6|2313.6|2316.8|2314.1|2315.7|2313.1|100
1704760200000|2024-01-09 00:30:00|2316.8|2314.6|2317.2|2315.2|2317.8|2315.2|2315.7|2313.2|223
1704760500000|2024-01-09 00:35:00|2317.3|2315.3|2317.8|2314.8|2317.8|2315.3|2316.6|2314.2|159
1704760800000|2024-01-09 00:40:00|2317.9|2314.9|2316.8|2314.8|2317.9|2315.4|2316.7|2314.3|79
1704761100000|2024-01-09 00:45:00|2316.7|2314.7|2315.2|2313.2|2316.9|2314.9|2315.2|2313.1|102
1704761400000|2024-01-09 00:50:00|2315.3|2313.3|2316.3|2314.3|2317|2314.5|2315.1|2312.7|132
1704761700000|2024-01-09 00:55:00|2316.2|2314.2|2316.2|2314.2|2317.1|2315|2315.9|2313.5|122
1704762000000|2024-01-09 01:00:00|2316.4|2314.4|2319|2317|2319.7|2317.6|2316.4|2314.1|261
1704762300000|2024-01-09 01:05:00|2319.1|2317.1|2319.8|2317.8|2320.6|2318.1|2318.7|2316.4|210
1704762600000|2024-01-09 01:10:00|2319.9|2317.9|2317.6|2315.6|2320.6|2318.1|2317|2314.9|271
1704762900000|2024-01-09 01:15:00|2317.5|2315.5|2316.3|2314.3|2319.2|2316.7|2315.8|2313.4|294
1704763200000|2024-01-09 01:20:00|2316.4|2314.4|2315.1|2312.1|2317.2|2314.9|2313.7|2311.4|182
1704763500000|2024-01-09 01:25:00|2315.2|2312.2|2315.7|2313.7|2316.6|2314.2|2314.6|2312.2|233
1704763800000|2024-01-09 01:30:00|2315.8|2313.8|2314|2312|2316.6|2314.3|2313.8|2311.8|278
1704764100000|2024-01-09 01:35:00|2314.1|2312.1|2312.6|2309.6|2314.6|2312.5|2312.1|2309.4|212
1704764400000|2024-01-09 01:40:00|2312.7|2309.7|2312.8|2310.8|2314.6|2312.1|2312.3|2309.7|256
1704764700000|2024-01-09 01:45:00|2312.9|2310.9|2312.4|2310.4|2313.7|2311.3|2312.1|2309.8|162
1704765000000|2024-01-09 01:50:00|2312.3|2310.3|2315.2|2312.2|2315.8|2313.3|2312.3|2310.3|239
1704765300000|2024-01-09 01:55:00|2315.1|2312.1|2313.9|2310.9|2315.2|2312.8|2313.3|2310.9|217
1704765600000|2024-01-09 02:00:00|2313.8|2310.8|2317.4|2314.4|2317.6|2315|2313.3|2310.8|267
1704765900000|2024-01-09 02:05:00|2317.5|2314.5|2316|2313|2318|2315.4|2315.6|2312.8|262
1704766200000|2024-01-09 02:10:00|2315.9|2312.9|2316.9|2314.9|2318.5|2315.5|2315.6|2312.6|243
1704766500000|2024-01-09 02:15:00|2316.8|2314.8|2316.5|2314.5|2318.3|2315.8|2315.9|2313.8|211
1704766800000|2024-01-09 02:20:00|2316.8|2314.8|2319.5|2316.5|2319.5|2316.9|2316.5|2314.1|196
1704767100000|2024-01-09 02:25:00|2319.4|2316.4|2318.1|2316.1|2319.5|2317.2|2317.2|2315|155
1704767400000|2024-01-09 02:30:00|2318.2|2316.2|2317.2|2314.2|2319.5|2317.1|2316.4|2313.9|204
1704767700000|2024-01-09 02:35:00|2317.3|2314.3|2319.4|2317.4|2319.8|2317.6|2317|2314.3|165
1704768000000|2024-01-09 02:40:00|2319.5|2317.5|2318|2316|2319.5|2317.5|2317.4|2315|158
1704768300000|2024-01-09 02:45:00|2318.1|2316.1|2317.2|2315.2|2319.5|2317.5|2317.2|2315.2|149
1704768600000|2024-01-09 02:50:00|2317.1|2315.1|2315.2|2313.2|2317.8|2315.3|2314.8|2312.7|186
1704768900000|2024-01-09 02:55:00|2315.1|2313.1|2314.9|2312.9|2316.4|2313.8|2314.3|2312|211
1704769200000|2024-01-09 03:00:00|2315|2313|2316.3|2314.3|2316.5|2314.5|2314.8|2312.7|158
1704769500000|2024-01-09 03:05:00|2316.4|2314.4|2316.5|2314.5|2317.4|2314.8|2315.1|2312.8|204
1704769800000|2024-01-09 03:10:00|2316.4|2314.4|2317|2315|2318|2315.7|2316.3|2313.8|153
1704770100000|2024-01-09 03:15:00|2316.9|2314.9|2319.3|2317.3|2319.9|2317.6|2316.8|2314.8|180
1704770400000|2024-01-09 03:20:00|2319.1|2317.1|2318.6|2316.6|2319.5|2317.5|2318.2|2315.8|130
1704770700000|2024-01-09 03:25:00|2318.7|2316.7|2319.1|2316.1|2319.1|2316.8|2317.8|2315.4|132
1704771000000|2024-01-09 03:30:00|2319.2|2316.2|2317.2|2315.2|2319.2|2316.7|2317|2314.5|108
1704771300000|2024-01-09 03:35:00|2317.3|2315.3|2317.6|2315.6|2318|2315.7|2316.6|2314.6|90
1704771600000|2024-01-09 03:40:00|2317.5|2315.5|2317.2|2315.2|2317.8|2315.6|2316.7|2314.2|102
1704771900000|2024-01-09 03:45:00|2317.1|2315.1|2316.7|2314.7|2317.8|2315.3|2316.1|2313.8|116
1704772200000|2024-01-09 03:50:00|2316.6|2314.6|2316.1|2314.1|2317.2|2314.8|2316.1|2313.6|78
1704772500000|2024-01-09 03:55:00|2316.3|2314.3|2317.1|2314.1|2317.2|2314.4|2315.8|2313.5|81
1704772800000|2024-01-09 04:00:00|2317|2314|2315.6|2313.6|2317.3|2314.8|2315.6|2313.2|152
1704773100000|2024-01-09 04:05:00|2315.7|2313.7|2315.2|2312.2|2316|2313.7|2314.2|2311.9|134
1704773400000|2024-01-09 04:10:00|2315.1|2312.1|2314.1|2312.1|2315.2|2312.7|2314.1|2311.7|53
1704773700000|2024-01-09 04:15:00|2314.2|2312.2|2313.5|2311.5|2315|2312.7|2313.2|2311.2|81
1704774000000|2024-01-09 04:20:00|2313.6|2311.6|2314|2311|2314.5|2312.5|2313.2|2310.7|139
1704774300000|2024-01-09 04:25:00|2313.9|2310.9|2313.2|2311.2|2314.2|2311.8|2313.2|2310.7|89
1704774600000|2024-01-09 04:30:00|2312.8|2310.8|2314.6|2311.6|2314.7|2311.8|2312.6|2310.3|113
1704774900000|2024-01-09 04:35:00|2314.7|2311.7|2314|2311|2314.7|2312.1|2313.4|2310.7|84
1704775200000|2024-01-09 04:40:00|2313.9|2310.9|2313.5|2311.5|2314.6|2311.7|2313.5|2310.6|93
1704775500000|2024-01-09 04:45:00|2313.6|2311.6|2313.7|2311.7|2314.3|2312|2313.1|2310.6|109
1704775800000|2024-01-09 04:50:00|2313.8|2311.8|2314.7|2312.7|2315.5|2313|2313.7|2311.1|115
1704776100000|2024-01-09 04:55:00|2314.6|2312.6|2314.8|2312.8|2315.5|2313.2|2314.5|2312.2|65
1704776400000|2024-01-09 05:00:00|2314.7|2312.7|2315.1|2313.1|2315.8|2313.3|2314.5|2312.4|68
1704776700000|2024-01-09 05:05:00|2315.2|2313.2|2314.3|2312.3|2315.4|2313.2|2314.1|2311.6|74
1704777000000|2024-01-09 05:10:00|2314.2|2312.2|2314.3|2312.3|2314.9|2312.9|2313.8|2311.8|90
1704777300000|2024-01-09 05:15:00|2314.2|2312.2|2314.5|2311.5|2314.6|2312.4|2313.6|2311|103
1704777600000|2024-01-09 05:20:00|2314.6|2311.6|2312.8|2310.8|2314.7|2311.9|2311.9|2309.4|145
1704777900000|2024-01-09 05:25:00|2312.7|2310.7|2311.5|2308.5|2313|2310.9|2310.7|2308.4|170
1704778200000|2024-01-09 05:30:00|2310.8|2308.8|2312.3|2310.3|2313.2|2310.7|2310.4|2308|234
1704778500000|2024-01-09 05:35:00|2312.1|2310.1|2312.1|2310.1|2313.6|2311.4|2311.7|2309.7|181
1704778800000|2024-01-09 05:40:00|2311.9|2309.9|2310.8|2308.8|2312.6|2310.6|2309.2|2307.1|234
1704779100000|2024-01-09 05:45:00|2310.9|2308.9|2310.7|2308.7|2312.1|2309.5|2310.3|2308|160
1704779400000|2024-01-09 05:50:00|2310.5|2308.5|2311.7|2309.7|2312.7|2310.3|2310.3|2308|182
1704779700000|2024-01-09 05:55:00|2311.8|2309.8|2311.9|2309.9|2312.8|2310.3|2311.2|2308.8|231
1704780000000|2024-01-09 06:00:00|2311.8|2309.8|2309.8|2307.8|2312.7|2310|2309.7|2307.6|218
1704780300000|2024-01-09 06:05:00|2309.6|2307.6|2311.8|2309.8|2312|2310|2309.4|2307.1|196
1704780600000|2024-01-09 06:10:00|2311.9|2309.9|2310.6|2308.6|2311.9|2309.9|2310|2307.5|197
1704780900000|2024-01-09 06:15:00|2310.5|2308.5|2310.8|2308.8|2312.3|2310|2310.5|2308|160
1704781200000|2024-01-09 06:20:00|2311|2309|2311.5|2309.5|2311.9|2309.8|2310.4|2308|151
1704781500000|2024-01-09 06:25:00|2311.4|2309.4|2312.1|2310.1|2312.3|2310.3|2311|2308.9|126
1704781800000|2024-01-09 06:30:00|2311.9|2309.9|2312|2310|2312.3|2310.3|2310.8|2308.5|217
1704782100000|2024-01-09 06:35:00|2312.1|2310.1|2311.7|2308.7|2312.1|2310.1|2309.8|2307.7|180
1704782400000|2024-01-09 06:40:00|2311.6|2308.6|2312.8|2310.8|2313.7|2311.4|2311.1|2308.6|226
1704782700000|2024-01-09 06:45:00|2312.9|2310.9|2311.2|2309.2|2313.2|2311.2|2310.2|2307.8|247
1704783000000|2024-01-09 06:50:00|2311.1|2309.1|2310.6|2308.6|2311.8|2309.8|2309.6|2307.6|211
1704783300000|2024-01-09 06:55:00|2310.7|2308.7|2310.6|2308.6|2311.9|2309.9|2310.5|2308.5|218
1704783600000|2024-01-09 07:00:00|2310.7|2308.7|2310.7|2308.7|2311|2309|2309.4|2307.4|227
1704783900000|2024-01-09 07:05:00|2310.8|2308.8|2313.6|2311.6|2313.7|2311.7|2310.8|2308.8|251
1704784200000|2024-01-09 07:10:00|2313.5|2311.5|2312.4|2310.4|2313.8|2311.7|2312|2310|246
1704784500000|2024-01-09 07:15:00|2312.7|2310.7|2314.7|2312.7|2315.2|2313.2|2312.1|2310.1|207
1704784800000|2024-01-09 07:20:00|2314.6|2312.6|2315.8|2313.8|2315.9|2313.9|2313.7|2311.5|156
1704785100000|2024-01-09 07:25:00|2315.9|2313.9|2315.8|2313.8|2317.3|2314.9|2315.7|2313.4|275
1704785400000|2024-01-09 07:30:00|2316.1|2314.1|2315.6|2313.6|2316.2|2314.2|2314|2311.3|294
1704785700000|2024-01-09 07:35:00|2315.7|2313.7|2316|2314|2317.2|2315|2315.6|2313.1|306
1704786000000|2024-01-09 07:40:00|2316.1|2314.1|2316.7|2313.7|2317.2|2314.9|2315.4|2313.4|281
1704786300000|2024-01-09 07:45:00|2316.3|2314.3|2316.8|2314.8|2316.9|2314.9|2314.9|2312.8|223
1704786600000|2024-01-09 07:50:00|2316.9|2314.9|2319|2316|2319.4|2316.7|2316.4|2314.2|287
1704786900000|2024-01-09 07:55:00|2319.1|2316.1|2320.9|2318.9|2321.3|2319.1|2318|2315.7|272
1704787200000|2024-01-09 08:00:00|2321|2319|2328.3|2326.3|2339.3|2336.7|2320.6|2318.6|1057
1704787500000|2024-01-09 08:05:00|2328|2326|2324|2322|2330.3|2327.6|2321.5|2319|698
1704787800000|2024-01-09 08:10:00|2324.1|2322.1|2321.5|2318.5|2325|2322.6|2320.4|2318.4|622
1704788100000|2024-01-09 08:15:00|2321.3|2318.3|2316.5|2314.5|2321.6|2319.2|2315.5|2313.1|505
1704788400000|2024-01-09 08:20:00|2316.6|2314.6|2317|2315|2318.6|2315.8|2315.2|2312.6|377
1704788700000|2024-01-09 08:25:00|2316.9|2314.9|2315.5|2312.5|2318.1|2315.5|2314.1|2312|448
1704789000000|2024-01-09 08:30:00|2315.2|2313.2|2317.7|2314.7|2317.8|2315.5|2314.6|2312.4|509
1704789300000|2024-01-09 08:35:00|2317.6|2314.6|2316.2|2314.2|2317.9|2315.6|2314.9|2312.6|533
1704789600000|2024-01-09 08:40:00|2316.1|2314.1|2317|2315|2317.5|2315.5|2314.9|2312.4|424
1704789900000|2024-01-09 08:45:00|2316.9|2314.9|2316.9|2314.9|2318.1|2316.1|2316|2313.6|377
1704790200000|2024-01-09 08:50:00|2316.8|2314.8|2317.4|2315.4|2319|2316.5|2316.2|2314.2|331
1704790500000|2024-01-09 08:55:00|2317.6|2315.6|2316.4|2314.4|2318.5|2316.1|2316|2313.9|390
1704790800000|2024-01-09 09:00:00|2316.2|2314.2|2317.8|2315.8|2319|2317|2316|2313.6|351
1704791100000|2024-01-09 09:05:00|2317.9|2315.9|2316.5|2314.5|2318.6|2316.4|2316.1|2314.1|284
1704791400000|2024-01-09 09:10:00|2316.6|2314.6|2312.6|2310.6|2317|2315|2311.9|2309.4|389
1704791700000|2024-01-09 09:15:00|2312.5|2310.5|2313.4|2310.4|2314.4|2311.8|2311.9|2309.4|286
1704792000000|2024-01-09 09:20:00|2312.6|2310.6|2313.9|2310.9|2314.1|2311.9|2312|2309.4|329
1704792300000|2024-01-09 09:25:00|2313.8|2310.8|2317.2|2315.2|2317.8|2315.6|2313.3|2310.3|329
1704792600000|2024-01-09 09:30:00|2317.1|2315.1|2321.5|2319.5|2323.2|2321.1|2316|2313.5|493
1704792900000|2024-01-09 09:35:00|2321.4|2319.4|2320.2|2317.2|2321.8|2319.5|2319|2316.5|349
1704793200000|2024-01-09 09:40:00|2320.3|2317.3|2320.4|2317.4|2320.6|2318.6|2318.4|2316.4|303
1704793500000|2024-01-09 09:45:00|2319.5|2317.5|2321.2|2318.2|2321.8|2319.2|2319.5|2317.1|335
1704793800000|2024-01-09 09:50:00|2321.3|2318.3|2319.9|2317.9|2321.9|2319.4|2319.2|2317.2|331
1704794100000|2024-01-09 09:55:00|2319.6|2317.6|2318|2315|2320|2317.6|2317|2314.7|327
1704794400000|2024-01-09 10:00:00|2318.1|2315.1|2317.4|2314.4|2318.1|2315.6|2316.1|2313.7|405
1704794700000|2024-01-09 10:05:00|2317.3|2314.3|2316.6|2314.6|2317.5|2315.1|2315.8|2313.8|354
1704795000000|2024-01-09 10:10:00|2316.5|2314.5|2317.3|2314.3|2319.1|2316.7|2315.7|2313.7|271
1704795300000|2024-01-09 10:15:00|2317.4|2314.4|2319.5|2317.5|2320.5|2318.3|2316.6|2314.1|337
1704795600000|2024-01-09 10:20:00|2319.3|2317.3|2319.8|2317.8|2320.6|2318.6|2318.5|2316.1|324
1704795900000|2024-01-09 10:25:00|2319.7|2317.7|2322.3|2320.3|2323|2320.6|2319.1|2316.6|450
1704796200000|2024-01-09 10:30:00|2322.2|2320.2|2320.7|2318.7|2323.1|2320.9|2319.7|2317.7|432
1704796500000|2024-01-09 10:35:00|2320.6|2318.6|2319.2|2317.2|2321.2|2319.1|2318.7|2316.7|345
1704796800000|2024-01-09 10:40:00|2319.1|2317.1|2317.7|2315.7|2319.7|2317.5|2317.3|2315.1|351
1704797100000|2024-01-09 10:45:00|2317.6|2315.6|2316.4|2314.4|2318.8|2316.7|2316.4|2313.9|329
1704797400000|2024-01-09 10:50:00|2316.3|2314.3|2314.2|2312.2|2316.9|2314.9|2313.2|2311.2|283
1704797700000|2024-01-09 10:55:00|2314.3|2312.3|2313.5|2311.5|2314.8|2312.3|2312.5|2310.5|289
1704798000000|2024-01-09 11:00:00|2313.6|2311.6|2312.6|2310.6|2314|2312|2311.4|2309.2|271
1704798300000|2024-01-09 11:05:00|2312.7|2309.7|2311.8|2309.8|2312.8|2310.5|2310.9|2308.4|297
1704798600000|2024-01-09 11:10:00|2311.7|2309.7|2312|2310|2312.8|2310.8|2310.3|2308.3|312
1704798900000|2024-01-09 11:15:00|2312.1|2310.1|2312.9|2310.9|2314.9|2312.9|2312|2310|254
1704799200000|2024-01-09 11:20:00|2313|2311|2313.1|2311.1|2314.3|2312.3|2312.5|2310.5|285
1704799500000|2024-01-09 11:25:00|2313.2|2311.2|2313.6|2311.6|2314.4|2312.4|2312.9|2310.5|274
1704799800000|2024-01-09 11:30:00|2313.5|2311.5|2313|2311|2314|2311.9|2312.3|2310.3|276
1704800100000|2024-01-09 11:35:00|2313.1|2311.1|2310.7|2308.7|2313.1|2311.1|2310.1|2308.1|230
1704800400000|2024-01-09 11:40:00|2310.8|2308.8|2312|2310|2312|2310|2309.7|2307.7|237
1704800700000|2024-01-09 11:45:00|2311.8|2309.8|2314.3|2312.3|2314.6|2312.6|2311.6|2309.6|259
1704801000000|2024-01-09 11:50:00|2314.4|2312.4|2313.6|2311.6|2315.3|2313.3|2312.3|2309.8|308
1704801300000|2024-01-09 11:55:00|2313.5|2311.5|2313.9|2311.9|2315.4|2313.1|2313|2310.4|267
1704801600000|2024-01-09 12:00:00|2313.8|2311.8|2313.6|2311.6|2314.7|2312.3|2311.6|2309.4|290
1704801900000|2024-01-09 12:05:00|2313.5|2311.5|2315.4|2313.4|2316.1|2314|2313.1|2310.7|299
1704802200000|2024-01-09 12:10:00|2315.5|2313.5|2316.1|2314.1|2317.2|2314.7|2315.2|2312.6|303
1704802500000|2024-01-09 12:15:00|2316|2314|2316.9|2314.9|2317.5|2315.5|2315.2|2313.2|270
1704802800000|2024-01-09 12:20:00|2317|2315|2316.8|2314.8|2317.5|2315.5|2316.1|2314.1|232
1704803100000|2024-01-09 12:25:00|2316.9|2314.9|2315.9|2313.9|2317.4|2315.4|2315.3|2313.3|184
1704803400000|2024-01-09 12:30:00|2315.8|2313.8|2316.9|2314.9|2317.2|2315.2|2315|2313|264
1704803700000|2024-01-09 12:35:00|2317|2315|2315.9|2313.9|2317.2|2315.2|2315.9|2313.9|228
1704804000000|2024-01-09 12:40:00|2315.8|2313.8|2314.3|2312.3|2315.9|2313.9|2313.1|2311.1|270
1704804300000|2024-01-09 12:45:00|2314.2|2312.2|2316|2314|2317|2315|2314.2|2312.2|287
1704804600000|2024-01-09 12:50:00|2315.9|2313.9|2316.5|2314.5|2316.5|2314.5|2315.1|2313.1|235
1704804900000|2024-01-09 12:55:00|2316.6|2314.6|2318|2316|2318.4|2316.4|2316.6|2314.6|215
1704805200000|2024-01-09 13:00:00|2317.9|2315.9|2313.8|2311.8|2318.3|2316.3|2311.9|2309.9|487
1704805500000|2024-01-09 13:05:00|2313.9|2311.9|2313.9|2311.9|2315.4|2313.4|2311.8|2309.8|485
1704805800000|2024-01-09 13:10:00|2313.8|2311.8|2317|2315|2317.8|2315.4|2313.8|2311.5|447
1704806100000|2024-01-09 13:15:00|2317.1|2315.1|2316.5|2314.5|2317.2|2315.2|2315.8|2313.8|312
1704806400000|2024-01-09 13:20:00|2316.3|2314.3|2313.8|2311.8|2316.6|2314.6|2313.8|2311.8|543
1704806700000|2024-01-09 13:25:00|2314.2|2312.2|2313.9|2311.9|2314.6|2312.6|2308.9|2306.9|611
1704807000000|2024-01-09 13:30:00|2314.1|2312.1|2316.5|2314.5|2316.5|2314.5|2312.9|2310.9|571
1704807300000|2024-01-09 13:35:00|2316.4|2314.4|2322.7|2320.7|2326.8|2324.8|2315.3|2313.3|785
1704807600000|2024-01-09 13:40:00|2322.6|2320.6|2316.9|2314.9|2322.7|2320.7|2314.5|2312.5|707
1704807900000|2024-01-09 13:45:00|2317|2315|2318.9|2316.9|2321.4|2319.4|2316.8|2314.8|721
1704808200000|2024-01-09 13:50:00|2318.5|2316.5|2318.9|2316.9|2320|2318|2316.5|2314.5|660
1704808500000|2024-01-09 13:55:00|2318.7|2316.7|2319.6|2317.6|2320.2|2318.2|2317.4|2315.4|519
1704808800000|2024-01-09 14:00:00|2319.5|2317.5|2320.6|2318.6|2322.1|2320.1|2317.9|2315.9|502
1704809100000|2024-01-09 14:05:00|2320.3|2318.3|2321.5|2319.5|2323|2320.9|2317.7|2315.7|667
1704809400000|2024-01-09 14:10:00|2321.6|2319.6|2322.4|2320.4|2323.1|2321.1|2320.3|2318.1|515
1704809700000|2024-01-09 14:15:00|2322.1|2320.1|2319.9|2317.9|2324.9|2322.9|2318.5|2316.5|626
1704810000000|2024-01-09 14:20:00|2319.6|2317.6|2322.4|2320.4|2323.1|2321.1|2319.3|2317.3|486
1704810300000|2024-01-09 14:25:00|2322.3|2320.3|2320.4|2318.4|2323|2321|2320|2318|330
1704810600000|2024-01-09 14:30:00|2320.3|2318.3|2317.7|2315.7|2322.4|2320.4|2315.4|2313.4|759
1704810900000|2024-01-09 14:35:00|2317.2|2315.2|2312.2|2310.2|2318.1|2316.1|2311.9|2309.9|719
1704811200000|2024-01-09 14:40:00|2312.1|2310.1|2314.6|2312.6|2315.5|2313.5|2310.5|2308.5|640
1704811500000|2024-01-09 14:45:00|2314.5|2312.5|2310.4|2308.4|2314.5|2312.5|2309.1|2307.1|728
1704811800000|2024-01-09 14:50:00|2310.5|2308.5|2310.2|2308.2|2311.5|2309.5|2309.1|2307.1|149
1704812100000|2024-01-09 14:55:00|2311.6|2309.6|2310.9|2308.9|2312.4|2310.4|2309.6|2307.6|550
1704812400000|2024-01-09 15:00:00|2311|2309|2309.9|2307.9|2312|2310|2305.9|2303.9|734
1704812700000|2024-01-09 15:05:00|2309.8|2307.8|2308.5|2306.5|2312.7|2310.7|2308.4|2306.4|796
1704813000000|2024-01-09 15:10:00|2308.2|2306.2|2307.9|2305.9|2309.6|2307.6|2306.3|2304.3|618
1704813300000|2024-01-09 15:15:00|2308.1|2306.1|2310.4|2308.4|2311.3|2309.3|2307.4|2305.4|588
1704813600000|2024-01-09 15:20:00|2310.3|2308.3|2308|2306|2310.5|2308.5|2307|2305|412
1704813900000|2024-01-09 15:25:00|2307.9|2305.9|2308|2306|2309.5|2307.5|2305.5|2303.5|528
1704814200000|2024-01-09 15:30:00|2308.1|2306.1|2309.1|2307.1|2310.6|2308.6|2306.7|2304.3|614
1704814500000|2024-01-09 15:35:00|2309.3|2307.3|2309.6|2307.6|2310.5|2308.5|2308|2305.8|543
1704814800000|2024-01-09 15:40:00|2309.7|2307.7|2303.2|2301.2|2309.8|2307.8|2303.2|2301.2|506
1704815100000|2024-01-09 15:45:00|2303.1|2301.1|2302.9|2300.9|2303.7|2301.7|2302|2300|465
1704815400000|2024-01-09 15:50:00|2303|2301|2301.4|2299.4|2303.6|2301.6|2300|2298|527
1704815700000|2024-01-09 15:55:00|2301.3|2299.3|2298.1|2296.1|2301.4|2299.4|2295.5|2293.5|596
1704816000000|2024-01-09 16:00:00|2298|2296|2296.9|2294.9|2298.8|2296.8|2295|2293|610
1704816300000|2024-01-09 16:05:00|2296.7|2294.7|2296|2294|2297.6|2295.6|2295|2293|539
1704816600000|2024-01-09 16:10:00|2295.9|2293.9|2296.8|2294.8|2299.6|2297.6|2295.8|2293.8|546
1704816900000|2024-01-09 16:15:00|2296.7|2294.7|2296.6|2294.6|2298.5|2296.5|2295.3|2293.3|518
1704817200000|2024-01-09 16:20:00|2296.4|2294.4|2300.2|2298.2|2300.5|2298.5|2295.6|2293.6|452
1704817500000|2024-01-09 16:25:00|2300.1|2298.1|2301.5|2299.5|2305.2|2303.2|2300|2298|432
1704817800000|2024-01-09 16:30:00|2301.4|2299.4|2302.8|2300.8|2303.3|2301.3|2301.3|2299.3|340
1704818100000|2024-01-09 16:35:00|2302.9|2300.9|2305|2303|2305.9|2303.9|2301.3|2299.3|316
1704818400000|2024-01-09 16:40:00|2304.9|2302.9|2300.3|2298.3|2305|2303|2299.8|2297.8|383
1704818700000|2024-01-09 16:45:00|2300.4|2298.4|2300.7|2298.7|2301.8|2299.8|2298.9|2296.9|383
1704819000000|2024-01-09 16:50:00|2300.9|2298.9|2300.5|2298.5|2301.6|2299.6|2299.8|2297.8|386
1704819300000|2024-01-09 16:55:00|2300.6|2298.6|2301.7|2299.7|2302.3|2300.3|2300.4|2298.4|314
1704819600000|2024-01-09 17:00:00|2301.9|2299.9|2299.9|2297.9|2302.1|2300.1|2299.7|2297.7|423
1704819900000|2024-01-09 17:05:00|2299.7|2297.7|2299.6|2297.6|2300.8|2298.8|2299.1|2297.1|364
1704820200000|2024-01-09 17:10:00|2299.8|2297.8|2299|2297|2300.5|2298.5|2298.8|2296.8|309
1704820500000|2024-01-09 17:15:00|2298.9|2296.9|2296.6|2294.6|2299.9|2297.9|2296.4|2294.4|376
1704820800000|2024-01-09 17:20:00|2296.5|2294.5|2298.6|2296.6|2298.9|2296.9|2296|2294|360
1704821100000|2024-01-09 17:25:00|2298.5|2296.5|2297.4|2295.4|2299.5|2297.5|2297.1|2295.1|287
1704821400000|2024-01-09 17:30:00|2297.3|2295.3|2296.5|2294.5|2298.5|2296.5|2296.4|2294.4|270
1704821700000|2024-01-09 17:35:00|2296.4|2294.4|2293.6|2291.6|2296.5|2294.5|2293.3|2291.3|259
1704822000000|2024-01-09 17:40:00|2293.5|2291.5|2293|2291|2294.3|2292.3|2291.9|2289.9|293
1704822300000|2024-01-09 17:45:00|2292.9|2290.9|2293.6|2291.6|2294.5|2292.3|2292.6|2290.6|284
1704822600000|2024-01-09 17:50:00|2293.5|2291.5|2293.4|2291.4|2293.7|2291.7|2291.6|2289.6|295
1704822900000|2024-01-09 17:55:00|2293.5|2291.5|2292.2|2290.2|2293.5|2291.5|2291.8|2289.7|311
1704823200000|2024-01-09 18:00:00|2292|2290|2295.5|2293.5|2297.6|2295.6|2291.4|2289.4|472
1704823500000|2024-01-09 18:05:00|2295.4|2293.4|2292.1|2290.1|2296|2294|2292|2290|455
1704823800000|2024-01-09 18:10:00|2292|2290|2291.6|2289.6|2292.8|2290.8|2291|2289|320
1704824100000|2024-01-09 18:15:00|2291.5|2289.5|2291.3|2289.3|2292.3|2290.3|2291|2289|295
1704824400000|2024-01-09 18:20:00|2291.2|2289.2|2291.6|2289.6|2292.5|2290.5|2290.8|2288.8|359
1704824700000|2024-01-09 18:25:00|2291.7|2289.7|2292.8|2290.8|2292.9|2290.9|2291.4|2289.4|470
1704825000000|2024-01-09 18:30:00|2293.1|2291.1|2291.6|2289.6|2293.8|2291.8|2291.1|2289.1|280
1704825300000|2024-01-09 18:35:00|2291.7|2289.7|2292|2290|2293.4|2291.4|2290.7|2288.7|308
1704825600000|2024-01-09 18:40:00|2291.9|2289.9|2292.1|2290.1|2292.9|2290.9|2291.4|2289.4|255
1704825900000|2024-01-09 18:45:00|2292.2|2290.2|2295|2293|2295.2|2293.2|2292.1|2290.1|235
1704826200000|2024-01-09 18:50:00|2294.9|2292.9|2295.2|2293.2|2296.8|2294.8|2293.8|2291.6|298
1704826500000|2024-01-09 18:55:00|2294.8|2292.8|2295.4|2293.4|2296|2294|2294|2292|229
1704826800000|2024-01-09 19:00:00|2295.8|2293.8|2294.9|2292.9|2296.1|2294.1|2294.5|2292.5|246
1704827100000|2024-01-09 19:05:00|2295.2|2293.2|2296.6|2294.6|2297.3|2295.3|2294.3|2292.3|256
1704827400000|2024-01-09 19:10:00|2296.5|2294.5|2295.3|2293.3|2296.8|2294.8|2295.2|2293.2|165
1704827700000|2024-01-09 19:15:00|2295.2|2293.2|2296.1|2294.1|2296.4|2294.4|2294.2|2292.2|220
1704828000000|2024-01-09 19:20:00|2296.2|2294.2|2296.8|2294.8|2297.1|2295.1|2295.7|2293.7|199
1704828300000|2024-01-09 19:25:00|2296.7|2294.7|2295|2293|2296.9|2294.9|2294.3|2292.3|260
1704828600000|2024-01-09 19:30:00|2294.9|2292.9|2294.4|2292.4|2295.5|2293.5|2293.3|2291.3|264
1704828900000|2024-01-09 19:35:00|2294.7|2292.7|2293.7|2291.7|2294.9|2292.9|2293.5|2291.5|178
1704829200000|2024-01-09 19:40:00|2293.8|2291.8|2292.4|2290.4|2294.1|2292.1|2291.9|2289.9|233
1704829500000|2024-01-09 19:45:00|2292.3|2290.3|2292.9|2290.9|2293.5|2291.5|2292.2|2290.2|249
1704829800000|2024-01-09 19:50:00|2293|2291|2294.2|2292.2|2294.7|2292.7|2292.3|2290.3|227
1704830100000|2024-01-09 19:55:00|2294.3|2292.3|2294.8|2292.8|2295.1|2293.1|2293.7|2291.6|242
1704830400000|2024-01-09 20:00:00|2294.9|2292.9|2298.7|2296.7|2299.9|2297.9|2294.6|2292.6|344
1704830700000|2024-01-09 20:05:00|2298.8|2296.8|2297.8|2295.8|2299.2|2297.2|2296.7|2294.7|301
1704831000000|2024-01-09 20:10:00|2297.9|2295.9|2298.5|2296.5|2299.9|2297.5|2297.8|2295.8|239
1704831300000|2024-01-09 20:15:00|2298.6|2296.6|2299.7|2297.7|2299.7|2297.7|2298.3|2296.3|136
1704831600000|2024-01-09 20:20:00|2299.5|2297.5|2299.3|2297.3|2300.2|2298.2|2298.8|2296.8|134
1704831900000|2024-01-09 20:25:00|2299.4|2297.4|2298|2296|2299.8|2297.8|2297.9|2295.9|205
1704832200000|2024-01-09 20:30:00|2298.1|2296.1|2297.1|2295.1|2298.6|2296.6|2296.9|2294.9|171
1704832500000|2024-01-09 20:35:00|2297.2|2295.2|2297.7|2295.7|2297.8|2295.8|2296.9|2294.9|106
1704832800000|2024-01-09 20:40:00|2297.5|2295.5|2297.5|2295.5|2297.8|2295.8|2296.4|2294.4|209
1704833100000|2024-01-09 20:45:00|2297.7|2295.7|2297|2295|2297.9|2295.7|2296.8|2294.2|180
1704833400000|2024-01-09 20:50:00|2296.9|2294.9|2297.4|2295.4|2297.9|2295.7|2296.6|2294.6|218
1704833700000|2024-01-09 20:55:00|2297.5|2295.5|2296.1|2294.1|2297.9|2295.7|2295.7|2293.6|196
1704834000000|2024-01-09 21:00:00|2296|2294|2297|2295|2297.2|2295.2|2295.8|2293.8|135
1704834300000|2024-01-09 21:05:00|2297.1|2295.1|2297.3|2295.3|2297.7|2295.7|2297.1|2295.1|44
1704834600000|2024-01-09 21:10:00|2297.6|2295.6|2297.4|2295.4|2298.1|2296.1|2297.2|2295.2|76
1704834900000|2024-01-09 21:15:00|2297.5|2295.5|2297|2295|2297.7|2295.7|2296.8|2294.8|87
1704835200000|2024-01-09 21:20:00|2296.9|2294.9|2297.3|2295.3|2298|2295.7|2296.8|2294.5|79
1704835500000|2024-01-09 21:25:00|2297|2295|2298.2|2296.2|2298.6|2296.6|2296.9|2294.9|55
1704835800000|2024-01-09 21:30:00|2297.9|2295.9|2298.2|2296.2|2298.6|2296.6|2297.6|2295.6|89
1704836100000|2024-01-09 21:35:00|2298.1|2296.1|2298.4|2296.4|2298.8|2296.5|2297.8|2295.6|72
1704836400000|2024-01-09 21:40:00|2298.2|2296.2|2298.7|2296.7|2299.3|2296.9|2298.2|2296.2|85
1704836700000|2024-01-09 21:45:00|2298.5|2296.5|2299.3|2296.3|2299.8|2296.8|2298.2|2296|51
1704837000000|2024-01-09 21:50:00|2298.9|2295.9|2299.1|2296.1|2299.8|2296.8|2298.2|2295.9|28
1704837300000|2024-01-09 21:55:00|2299|2296|2299.4|2296.4|2300.1|2297.3|2298.2|2295.5|124
1704841200000|2024-01-09 23:00:00|2299.8|2296.8|2300.2|2297.2|2300.4|2297.4|2298.4|2295.4|48
1704841500000|2024-01-09 23:05:00|2300.3|2297.3|2299.1|2296.1|2300.5|2297.5|2298.7|2295.7|101
1704841800000|2024-01-09 23:10:00|2298.9|2295.9|2300|2297|2300.3|2297.3|2298.7|2295.7|68
1704842100000|2024-01-09 23:15:00|2300.4|2297.4|2300.3|2297.3|2300.9|2297.9|2300|2297|63
1704842400000|2024-01-09 23:20:00|2300.2|2297.2|2299.7|2296.7|2300.5|2297.5|2299.6|2296.6|74
1704842700000|2024-01-09 23:25:00|2299.8|2296.8|2299.6|2296.6|2300|2297|2299.5|2296.5|76
1704843000000|2024-01-09 23:30:00|2299.5|2296.5|2298.8|2295.8|2299.7|2296.7|2298|2295|120
1704843300000|2024-01-09 23:35:00|2298.7|2295.7|2298.4|2295.4|2298.9|2295.9|2297.9|2294.9|112
1704843600000|2024-01-09 23:40:00|2298.5|2295.5|2299.1|2296.1|2299.3|2296.3|2298.2|2295.2|117
1704843900000|2024-01-09 23:45:00|2299.2|2296.2|2299.1|2296.1|2299.5|2296.5|2298.8|2295.8|77
1704844200000|2024-01-09 23:50:00|2299.2|2296.2|2299.8|2296.8|2299.9|2297.2|2299.2|2296.2|78
1704844500000|2024-01-09 23:55:00|2299.5|2296.5|2300.1|2297.1|2300.7|2297.7|2299.5|2296.5|60
1704844800000|2024-01-10 00:00:00|2300.2|2297.2|2300.8|2297.8|2301.5|2298.5|2300|2297|90
1704845100000|2024-01-10 00:05:00|2300.7|2297.7|2301.1|2298.1|2301.3|2298.6|2300.5|2297.6|81
1704845400000|2024-01-10 00:10:00|2301|2298|2300.1|2297.1|2301.1|2298.1|2300.1|2297.1|64
1704845700000|2024-01-10 00:15:00|2300|2297|2300.1|2297.1|2300.8|2297.8|2299.5|2296.6|61
1704846000000|2024-01-10 00:20:00|2300|2297|2299.6|2296.6|2300.2|2297.2|2299|2296|75
1704846300000|2024-01-10 00:25:00|2299.5|2297.5|2300.9|2297.9|2301.6|2298.6|2299.5|2297.1|64
1704846600000|2024-01-10 00:30:00|2300.8|2297.8|2300.6|2297.6|2300.9|2297.9|2299.6|2296.6|99
1704846900000|2024-01-10 00:35:00|2300.5|2297.5|2300.1|2297.1|2300.6|2297.7|2299.6|2296.8|70
1704847200000|2024-01-10 00:40:00|2299.9|2296.9|2298.6|2295.6|2299.9|2296.9|2298.5|2295.5|81
1704847500000|2024-01-10 00:45:00|2298.7|2295.7|2298.6|2295.6|2298.9|2296.6|2297.8|2294.8|111
1704847800000|2024-01-10 00:50:00|2298.7|2295.7|2299.1|2296.1|2299.2|2296.2|2298.4|2295.4|121
1704848100000|2024-01-10 00:55:00|2299.2|2296.2|2298.7|2295.7|2299.2|2296.7|2298.1|2295.1|83
1704848400000|2024-01-10 01:00:00|2298.8|2295.8|2297.2|2295.2|2298.8|2295.8|2296.1|2293.5|240
1704848700000|2024-01-10 01:05:00|2297.3|2295.3|2296.7|2294.7|2298|2295.6|2296|2293.5|227
1704849000000|2024-01-10 01:10:00|2296.6|2294.6|2296|2293|2297.7|2295.2|2295.4|2292.9|143
1704849300000|2024-01-10 01:15:00|2295.9|2292.9|2295.9|2292.9|2296.6|2293.6|2294.7|2292.2|214
1704849600000|2024-01-10 01:20:00|2295.8|2292.8|2297|2294|2298.2|2295.4|2295.6|2292.6|161
1704849900000|2024-01-10 01:25:00|2296.5|2294.5|2297.1|2294.1|2297.1|2294.5|2295.6|2293|171
1704850200000|2024-01-10 01:30:00|2297.2|2294.2|2298|2295|2298.2|2295.6|2296.1|2293.6|251
1704850500000|2024-01-10 01:35:00|2297.1|2295.1|2300.9|2297.9|2301.1|2298.6|2297.1|2294.7|259
1704850800000|2024-01-10 01:40:00|2300.8|2297.8|2301.1|2298.1|2302.4|2299.8|2300|2297.6|310
1704851100000|2024-01-10 01:45:00|2301|2298|2302.4|2299.4|2302.7|2300.4|2300.2|2297.5|248
1704851400000|2024-01-10 01:50:00|2302.2|2299.2|2301.9|2299.9|2303.1|2300.5|2301.1|2298.1|249
1704851700000|2024-01-10 01:55:00|2302|2300|2304.4|2301.4|2304.7|2302.2|2301.9|2299.9|263
1704852000000|2024-01-10 02:00:00|2304.3|2301.3|2304.4|2301.4|2304.8|2302.3|2302.3|2299.6|255
1704852300000|2024-01-10 02:05:00|2304.5|2301.5|2302.7|2299.7|2304.5|2302|2302.3|2299.6|183
1704852600000|2024-01-10 02:10:00|2302.6|2299.6|2302.8|2299.8|2303.3|2300.3|2301.9|2299.2|156
1704852900000|2024-01-10 02:15:00|2302.7|2299.7|2304.6|2301.6|2304.9|2301.9|2302.6|2299.6|161
1704853200000|2024-01-10 02:20:00|2304.8|2301.8|2304.8|2301.8|2305.3|2302.8|2304.6|2301.7|140
1704853500000|2024-01-10 02:25:00|2304.9|2301.9|2303.7|2300.7|2305.7|2302.7|2303.7|2300.7|124
1704853800000|2024-01-10 02:30:00|2303.6|2300.6|2301.7|2298.7|2303.7|2300.7|2301.3|2298.6|206
1704854100000|2024-01-10 02:35:00|2301.6|2298.6|2301.3|2298.3|2302.7|2300|2300.2|2297.3|166
1704854400000|2024-01-10 02:40:00|2301.1|2298.1|2299.7|2297.7|2301.3|2298.7|2299.6|2296.8|200
1704854700000|2024-01-10 02:45:00|2299.9|2297.9|2301.1|2298.1|2301.3|2298.4|2298.7|2296.3|218
1704855000000|2024-01-10 02:50:00|2301|2298|2300.3|2297.3|2302.1|2299.4|2300.2|2297.3|149
1704855300000|2024-01-10 02:55:00|2300.2|2297.2|2300.6|2297.6|2300.8|2298.2|2298.8|2296.2|202
1704855600000|2024-01-10 03:00:00|2300.7|2297.7|2300.4|2298.4|2300.9|2298.4|2299.2|2296.7|181
1704855900000|2024-01-10 03:05:00|2300.3|2298.3|2299.9|2296.9|2300.7|2298.4|2298.7|2295.8|183
1704856200000|2024-01-10 03:10:00|2299.8|2296.8|2297.9|2295.9|2299.9|2297|2297.4|2294.9|147
1704856500000|2024-01-10 03:15:00|2297.8|2295.8|2298.8|2295.8|2299.2|2296.8|2297.5|2295|155
1704856800000|2024-01-10 03:20:00|2298.9|2295.9|2299.5|2296.5|2300.3|2297.4|2298.6|2295.6|170
1704857100000|2024-01-10 03:25:00|2299.4|2296.4|2299.7|2296.7|2300.4|2297.4|2298.3|2295.7|129
1704857400000|2024-01-10 03:30:00|2299.6|2296.6|2298.3|2295.3|2299.7|2296.7|2298.2|2295.2|86
1704857700000|2024-01-10 03:35:00|2298.2|2295.2|2298|2295|2298.6|2296|2297.2|2294.5|99
1704858000000|2024-01-10 03:40:00|2297.6|2295.6|2297.1|2294.1|2298.1|2295.6|2295.9|2293.1|73
1704858300000|2024-01-10 03:45:00|2297.2|2294.2|2296.2|2293.2|2297.2|2294.2|2295.9|2293.1|117
1704858600000|2024-01-10 03:50:00|2296.1|2293.1|2295.6|2292.6|2297|2294|2295.6|2292.6|102
1704858900000|2024-01-10 03:55:00|2295.5|2292.5|2294.8|2291.8|2295.6|2292.7|2293.5|2290.7|101
1704859200000|2024-01-10 04:00:00|2294.7|2291.7|2294.6|2291.6|2295.2|2292.7|2294|2291.2|99
1704859500000|2024-01-10 04:05:00|2294.7|2291.7|2296.2|2293.2|2296.8|2294.1|2294.6|2291.6|97
1704859800000|2024-01-10 04:10:00|2296.1|2293.1|2296.1|2293.1|2296.9|2293.9|2295.4|2292.4|99
1704860100000|2024-01-10 04:15:00|2296.2|2293.2|2296.1|2293.1|2296.5|2293.9|2295.8|2292.8|68
1704860400000|2024-01-10 04:20:00|2296.2|2293.2|2296.1|2293.1|2296.8|2294.1|2295.7|2292.7|85
1704860700000|2024-01-10 04:25:00|2296.2|2293.2|2296.8|2293.8|2297|2294.1|2295.4|2292.7|88
1704861000000|2024-01-10 04:30:00|2296.9|2293.9|2296.3|2293.3|2297.6|2294.7|2295.9|2293.2|110
1704861300000|2024-01-10 04:35:00|2296.4|2293.4|2296.4|2293.4|2296.7|2294.1|2295.8|2293.2|77
1704861600000|2024-01-10 04:40:00|2296.1|2294.1|2297.2|2294.2|2297.6|2295|2296.1|2293.6|143
1704861900000|2024-01-10 04:45:00|2297.3|2294.3|2296.9|2293.9|2297.5|2294.5|2296.4|2293.6|85
1704862200000|2024-01-10 04:50:00|2297|2294|2297.1|2294.1|2297.6|2294.8|2296.7|2293.8|72
1704862500000|2024-01-10 04:55:00|2297|2294|2296.2|2293.2|2297.4|2294.8|2295.8|2293.2|88
1704862800000|2024-01-10 05:00:00|2296.3|2293.3|2296.4|2294.4|2297.1|2294.6|2295.7|2293.2|151
1704863100000|2024-01-10 05:05:00|2296.3|2294.3|2296.3|2293.3|2297.3|2294.8|2295.4|2292.9|111
1704863400000|2024-01-10 05:10:00|2296.5|2293.5|2295.8|2292.8|2296.8|2293.8|2295.2|2292.7|99
1704863700000|2024-01-10 05:15:00|2295.7|2292.7|2295.8|2292.8|2296.3|2294|2295.1|2292.5|93
1704864000000|2024-01-10 05:20:00|2295.6|2292.6|2295.2|2293.2|2295.8|2293.3|2294.3|2291.8|136
1704864300000|2024-01-10 05:25:00|2295.1|2293.1|2295.6|2293.6|2296.7|2294.3|2294.9|2292.3|138
1704864600000|2024-01-10 05:30:00|2296.2|2293.2|2293.6|2290.6|2296.4|2294|2292.9|2290.2|244
1704864900000|2024-01-10 05:35:00|2293.5|2290.5|2293.3|2291.3|2293.9|2291.7|2291.7|2289.5|207
1704865200000|2024-01-10 05:40:00|2293.2|2291.2|2291.8|2289.8|2293.7|2291.2|2291.5|2289.1|221
1704865500000|2024-01-10 05:45:00|2291.9|2289.9|2288.2|2286.2|2292.3|2289.9|2287.9|2285.5|350
1704865800000|2024-01-10 05:50:00|2288|2286|2287.8|2285.8|2289|2286.6|2286.4|2284.1|350
1704866100000|2024-01-10 05:55:00|2287.7|2285.7|2288.4|2285.4|2289.5|2287|2287|2284.7|260
1704866400000|2024-01-10 06:00:00|2288.3|2285.3|2288.7|2285.7|2289.4|2286.9|2287.3|2284.8|318
1704866700000|2024-01-10 06:05:00|2288.6|2285.6|2285.4|2282.4|2288.7|2286.2|2284.2|2281.7|311
1704867000000|2024-01-10 06:10:00|2285.5|2282.5|2283.7|2281.7|2285.7|2283.4|2283.2|2280.8|247
1704867300000|2024-01-10 06:15:00|2283.5|2281.5|2287|2284|2287|2284.4|2283.4|2280.9|279
1704867600000|2024-01-10 06:20:00|2286.8|2283.8|2287.6|2285.6|2288.4|2286.3|2285.9|2283.6|294
1704867900000|2024-01-10 06:25:00|2287.7|2285.7|2287.2|2285.2|2288.4|2286.3|2286.4|2284.1|257
1704868200000|2024-01-10 06:30:00|2287.8|2284.8|2287.6|2285.6|2288.1|2285.8|2286|2283.6|237
1704868500000|2024-01-10 06:35:00|2287.5|2285.5|2287.5|2284.5|2288.9|2286.4|2286.8|2284.3|220
1704868800000|2024-01-10 06:40:00|2287.1|2285.1|2285.6|2282.6|2287.8|2285.3|2284.8|2282.3|200
1704869100000|2024-01-10 06:45:00|2285.2|2283.2|2285|2283|2286|2283.6|2283.9|2281.3|235
1704869400000|2024-01-10 06:50:00|2284.9|2282.9|2286.1|2284.1|2286.7|2284.2|2283.8|2281.2|316
1704869700000|2024-01-10 06:55:00|2286|2284|2286.7|2284.7|2287.4|2285|2284.3|2281.8|289
1704870000000|2024-01-10 07:00:00|2286.9|2284.9|2288.2|2286.2|2289.1|2286.9|2286.4|2283.8|263
1704870300000|2024-01-10 07:05:00|2288.3|2286.3|2289.8|2286.8|2289.8|2287.3|2287.7|2285.4|200
1704870600000|2024-01-10 07:10:00|2289.7|2286.7|2288.6|2286.6|2289.8|2287.2|2287.3|2285|279
1704870900000|2024-01-10 07:15:00|2288.3|2286.3|2293.4|2290.4|2294.2|2291.8|2287.8|2285.4|347
1704871200000|2024-01-10 07:20:00|2293.3|2290.3|2293.4|2290.4|2294.8|2292.3|2291.5|2288.8|331
1704871500000|2024-01-10 07:25:00|2293.5|2290.5|2293|2291|2293.8|2291.8|2290.6|2288.6|387
1704871800000|2024-01-10 07:30:00|2292.3|2290.3|2292.5|2290.5|2293.5|2291.2|2290|2287.9|414
1704872100000|2024-01-10 07:35:00|2292.6|2290.6|2294.6|2292.6|2295.5|2293.4|2291.5|2289|409
1704872400000|2024-01-10 07:40:00|2294.5|2292.5|2294.8|2292.8|2295.9|2293.6|2293.2|2290.7|387
1704872700000|2024-01-10 07:45:00|2295.3|2293.3|2296.8|2294.8|2297.9|2295.7|2295.1|2292.8|267
1704873000000|2024-01-10 07:50:00|2296.7|2294.7|2298|2296|2298.9|2296.2|2296.2|2293.6|289
1704873300000|2024-01-10 07:55:00|2298.1|2296.1|2296.5|2294.5|2299.2|2297|2296.4|2293.9|403
1704873600000|2024-01-10 08:00:00|2296.4|2294.4|2297|2295|2299.2|2296.9|2295.5|2293.5|542
1704873900000|2024-01-10 08:05:00|2296.9|2294.9|2299.4|2296.4|2299.9|2297.4|2296.7|2294.4|444
1704874200000|2024-01-10 08:10:00|2299.3|2296.3|2299.6|2296.6|2300.3|2298|2297.4|2295.2|545
1704874500000|2024-01-10 08:15:00|2299.5|2296.5|2299.1|2297.1|2301|2298.8|2298.4|2296|372
1704874800000|2024-01-10 08:20:00|2299.2|2297.2|2302.6|2300.6|2303.1|2301.1|2299.1|2296.8|434
1704875100000|2024-01-10 08:25:00|2302.7|2300.7|2307.2|2304.2|2307.4|2304.8|2302.6|2300.5|415
1704875400000|2024-01-10 08:30:00|2307.3|2304.3|2303.1|2301.1|2307.3|2304.9|2302.7|2300.5|376
1704875700000|2024-01-10 08:35:00|2303|2301|2302.7|2300.7|2303.9|2301.9|2300.9|2298.9|332
1704876000000|2024-01-10 08:40:00|2302.5|2300.5|2303.6|2300.6|2304|2301.4|2301.7|2299.1|368
1704876300000|2024-01-10 08:45:00|2303.7|2300.7|2304.8|2301.8|2306.4|2303.8|2302.9|2300.7|328
1704876600000|2024-01-10 08:50:00|2304.7|2301.7|2305.2|2303.2|2305.4|2303.3|2303.1|2300.6|261
1704876900000|2024-01-10 08:55:00|2305.3|2303.3|2307.3|2305.3|2308|2305.8|2304.7|2301.9|354
1704877200000|2024-01-10 09:00:00|2307.4|2305.4|2306.7|2304.7|2308.1|2305.7|2305.8|2303.5|378
1704877500000|2024-01-10 09:05:00|2306.8|2304.8|2307.4|2305.4|2308.3|2305.9|2306.3|2303.8|371
1704877800000|2024-01-10 09:10:00|2307.5|2305.5|2308.7|2306.7|2309.4|2307.2|2306.7|2304.2|362
1704878100000|2024-01-10 09:15:00|2308.6|2306.6|2306.6|2304.6|2309|2307|2306.5|2304.5|245
1704878400000|2024-01-10 09:20:00|2306.5|2304.5|2307.5|2305.5|2308.1|2306|2306.2|2304.2|286
1704878700000|2024-01-10 09:25:00|2307.6|2305.6|2309|2307|2309.8|2307.3|2307.4|2304.9|274
1704879000000|2024-01-10 09:30:00|2309.1|2307.1|2309.1|2307.1|2309.5|2307.3|2307.9|2305.5|262
1704879300000|2024-01-10 09:35:00|2308.9|2306.9|2308.2|2306.2|2309.3|2307.1|2307|2304.9|306
1704879600000|2024-01-10 09:40:00|2308.3|2306.3|2308|2306|2308.6|2306.6|2307.1|2304.7|301
1704879900000|2024-01-10 09:45:00|2307.9|2305.9|2307.8|2305.8|2309|2306.6|2307.1|2305.1|196
1704880200000|2024-01-10 09:50:00|2307.7|2305.7|2307.3|2305.3|2308.7|2306.7|2306.8|2304.8|214
1704880500000|2024-01-10 09:55:00|2307.2|2305.2|2306.7|2304.7|2308|2305.6|2306.2|2304.2|155
1704880800000|2024-01-10 10:00:00|2306.5|2304.5|2310.6|2308.6|2311.9|2309.6|2304.5|2302|314
1704881100000|2024-01-10 10:05:00|2310.8|2308.8|2307.2|2305.2|2311.9|2309.8|2307|2305|491
1704881400000|2024-01-10 10:10:00|2307.4|2305.4|2305.8|2303.8|2308.4|2305.8|2305.4|2303.4|329
1704881700000|2024-01-10 10:15:00|2305.7|2303.7|2304.7|2302.7|2306.4|2304.4|2304.4|2302.4|207
1704882000000|2024-01-10 10:20:00|2304.8|2302.8|2305|2303|2305.4|2303.3|2304.1|2302.1|204
1704882300000|2024-01-10 10:25:00|2305.1|2303.1|2305.1|2303.1|2305.6|2303.6|2304.4|2302.4|214
1704882600000|2024-01-10 10:30:00|2305|2303|2304.7|2302.7|2305.5|2303.5|2304.1|2302.1|179
1704882900000|2024-01-10 10:35:00|2304.6|2302.6|2304.2|2302.2|2305|2303|2304.2|2302.2|177
1704883200000|2024-01-10 10:40:00|2304.3|2302.3|2302.8|2300.8|2304.3|2302.3|2302.6|2300.6|154
1704883500000|2024-01-10 10:45:00|2303|2301|2303.5|2301.5|2304|2302|2302.3|2300.3|172
1704883800000|2024-01-10 10:50:00|2303.4|2301.4|2303.2|2301.2|2303.8|2301.8|2303.1|2301.1|147
1704884100000|2024-01-10 10:55:00|2303.5|2301.5|2301.6|2299.6|2303.8|2301.8|2301.5|2299.4|163
1704884400000|2024-01-10 11:00:00|2301.7|2299.7|2301.6|2299.6|2302.9|2300.4|2301.1|2299.1|233
1704884700000|2024-01-10 11:05:00|2301.5|2299.5|2300.6|2298.6|2301.5|2299.5|2300.2|2298.2|159
1704885000000|2024-01-10 11:10:00|2300.7|2298.7|2300.5|2298.5|2300.8|2298.8|2298.7|2296.7|196
1704885300000|2024-01-10 11:15:00|2300.4|2298.4|2298.8|2296.8|2300.5|2298.5|2298.6|2296.6|200
1704885600000|2024-01-10 11:20:00|2298.7|2296.7|2297.5|2294.5|2299.3|2297.3|2297.1|2294.4|192
1704885900000|2024-01-10 11:25:00|2297.7|2294.7|2296.9|2294.9|2298.2|2295.6|2296.2|2294|262
1704886200000|2024-01-10 11:30:00|2296.8|2294.8|2297.2|2295.2|2297.4|2295.3|2295.7|2293.3|210
1704886500000|2024-01-10 11:35:00|2297.1|2295.1|2295.8|2293.8|2297.5|2295.4|2295.7|2293.3|175
1704886800000|2024-01-10 11:40:00|2295.7|2293.7|2297.2|2295.2|2297.3|2295.3|2295.5|2293.5|189
1704887100000|2024-01-10 11:45:00|2297.3|2295.3|2296.6|2294.6|2297.8|2295.8|2296.2|2294.2|190
1704887400000|2024-01-10 11:50:00|2296.7|2294.7|2296.8|2294.8|2297|2295|2295.8|2293.4|172
1704887700000|2024-01-10 11:55:00|2296.7|2294.7|2296.8|2293.8|2297.8|2295.6|2296|2293.3|151
1704888000000|2024-01-10 12:00:00|2296.7|2293.7|2298.3|2296.3|2298.6|2296.3|2296.2|2293.7|228
1704888300000|2024-01-10 12:05:00|2298.2|2296.2|2296.8|2294.8|2299.8|2297.3|2296.7|2294.5|305
1704888600000|2024-01-10 12:10:00|2296.9|2294.9|2299.7|2296.7|2299.9|2297.4|2296.8|2294.2|216
1704888900000|2024-01-10 12:15:00|2299.5|2296.5|2298.1|2296.1|2300.3|2297.9|2297.8|2295.3|190
1704889200000|2024-01-10 12:20:00|2298.2|2296.2|2300.9|2298.9|2301.1|2299.1|2297.7|2295.4|260
1704889500000|2024-01-10 12:25:00|2301|2299|2300.9|2298.9|2302|2300|2300.4|2297.9|206
1704889800000|2024-01-10 12:30:00|2301|2299|2299.5|2297.5|2301.5|2299.5|2299.1|2297.1|209
1704890100000|2024-01-10 12:35:00|2299.4|2297.4|2297.4|2295.4|2300.6|2298.5|2297.4|2295.4|245
1704890400000|2024-01-10 12:40:00|2297.3|2295.3|2296.5|2294.5|2297.4|2295.3|2296.2|2294.1|259
1704890700000|2024-01-10 12:45:00|2296.6|2294.6|2295.6|2293.6|2296.6|2294.6|2294.9|2292.9|263
1704891000000|2024-01-10 12:50:00|2295.5|2293.5|2296.5|2294.5|2297.6|2295.5|2295.5|2293.5|244
1704891300000|2024-01-10 12:55:00|2296.6|2294.6|2295.8|2293.8|2297.3|2295.3|2295.3|2293.3|281
1704891600000|2024-01-10 13:00:00|2296.4|2293.4|2296.6|2294.6|2296.6|2294.6|2293.7|2291.5|511
1704891900000|2024-01-10 13:05:00|2296.5|2294.5|2296.9|2294.9|2299|2297|2295.6|2293.6|416
1704892200000|2024-01-10 13:10:00|2296.8|2294.8|2300.7|2298.7|2301|2299|2296.7|2294.4|448
1704892500000|2024-01-10 13:15:00|2300.9|2298.9|2300.5|2298.5|2305.7|2303.6|2299.8|2297.8|492
1704892800000|2024-01-10 13:20:00|2300.6|2298.6|2298.9|2296.9|2301.7|2299.4|2297.4|2295.4|560
1704893100000|2024-01-10 13:25:00|2299|2297|2296.1|2294.1|2300.6|2298.6|2296.1|2294.1|649
1704893400000|2024-01-10 13:30:00|2296|2294|2296.1|2293.1|2296.4|2294.4|2293.4|2291|482
1704893700000|2024-01-10 13:35:00|2296|2294|2295.6|2293.6|2297|2295|2294.9|2292.9|505
1704894000000|2024-01-10 13:40:00|2295.7|2293.7|2292.1|2290.1|2296.2|2294.2|2291.7|2289.7|516
1704894300000|2024-01-10 13:45:00|2292|2290|2291.6|2289.6|2293.6|2291.6|2291.4|2289.4|459
1704894600000|2024-01-10 13:50:00|2291.7|2289.7|2291.2|2289.2|2292.6|2290.6|2290.1|2288.1|382
1704894900000|2024-01-10 13:55:00|2291.1|2289.1|2288.7|2286.7|2292.4|2290.2|2288.5|2286.5|375
1704895200000|2024-01-10 14:00:00|2289|2287|2289.9|2287.9|2290.3|2288.2|2287.7|2285.7|387
1704895500000|2024-01-10 14:05:00|2289.7|2287.7|2289.1|2287.1|2292.2|2289.5|2288.9|2286.8|328
1704895800000|2024-01-10 14:10:00|2289|2287|2286.6|2284.6|2289.2|2287|2285.6|2283.6|412
1704896100000|2024-01-10 14:15:00|2286.4|2284.4|2290|2288|2290.6|2288.1|2284.1|2282.1|391
1704896400000|2024-01-10 14:20:00|2290.2|2288.2|2289.2|2287.2|2290.9|2288.9|2288.4|2286.4|414
1704896700000|2024-01-10 14:25:00|2289.3|2287.3|2286.8|2284.8|2290.3|2287.9|2286.2|2284.2|416
1704897000000|2024-01-10 14:30:00|2286.7|2284.7|2291.2|2289.2|2294.9|2292.5|2285.3|2283.3|772
1704897300000|2024-01-10 14:35:00|2291.6|2289.6|2289.5|2287.5|2293.7|2291.7|2289.2|2287.2|696
1704897600000|2024-01-10 14:40:00|2289.6|2287.6|2288|2286|2291.4|2288.8|2285.5|2283.5|673
1704897900000|2024-01-10 14:45:00|2288.1|2286.1|2284|2282|2288.2|2286.1|2280|2278|763
1704898200000|2024-01-10 14:50:00|2283.9|2281.9|2285.4|2283.4|2285.9|2283.9|2282.4|2280.4|748
1704898500000|2024-01-10 14:55:00|2285.6|2283.6|2282.9|2280.9|2286.3|2283.9|2281.8|2279.8|606
1704898800000|2024-01-10 15:00:00|2282.4|2280.4|2279.1|2277.1|2284.6|2282.4|2278.3|2276.3|741
1704899100000|2024-01-10 15:05:00|2279|2277|2282.4|2280.4|2285.6|2283.6|2278.9|2276.9|655
1704899400000|2024-01-10 15:10:00|2282.2|2280.2|2282.9|2280.9|2284.4|2282.4|2281.8|2279.8|604
1704899700000|2024-01-10 15:15:00|2282.5|2280.5|2281.5|2279.5|2283.1|2281.1|2279.4|2277.4|525
1704900000000|2024-01-10 15:20:00|2281.3|2279.3|2281.3|2279.3|2283.7|2281.7|2280|2277.6|514
1704900300000|2024-01-10 15:25:00|2281.1|2279.1|2284.7|2282.7|2285.4|2283.4|2280.4|2278.3|577
1704900600000|2024-01-10 15:30:00|2284.6|2282.6|2290.9|2288.9|2290.9|2288.9|2283.8|2281.8|637
1704900900000|2024-01-10 15:35:00|2291|2289|2290.3|2288.3|2291.7|2289.4|2289.3|2287.2|458
1704901200000|2024-01-10 15:40:00|2290.2|2288.2|2294.2|2292.2|2294.4|2292.4|2289.9|2287.9|458
1704901500000|2024-01-10 15:45:00|2294.3|2292.3|2293.7|2291.7|2295.8|2293.8|2292.6|2290.6|484
1704901800000|2024-01-10 15:50:00|2293.8|2291.8|2290.7|2288.7|2295.4|2293.3|2290.4|2288.1|447
1704902100000|2024-01-10 15:55:00|2290.9|2288.9|2292.7|2290.7|2293.3|2291.3|2290.6|2288.1|394
1704902400000|2024-01-10 16:00:00|2292.8|2290.8|2291.2|2289.2|2293.5|2291.5|2290.2|2288.2|442
1704902700000|2024-01-10 16:05:00|2291.5|2289.5|2291.7|2289.7|2293.4|2291.2|2291|2289|420
1704903000000|2024-01-10 16:10:00|2291.6|2289.6|2287.6|2285.6|2292.2|2290.1|2287.3|2285.3|404
1704903300000|2024-01-10 16:15:00|2287.7|2285.7|2286|2284|2287.7|2285.7|2285.6|2283.6|417
1704903600000|2024-01-10 16:20:00|2286.1|2284.1|2286.8|2284.8|2288|2285.8|2286.1|2284.1|342
1704903900000|2024-01-10 16:25:00|2286.7|2284.7|2286.3|2284.3|2287.2|2285.2|2285.2|2282.9|382
1704904200000|2024-01-10 16:30:00|2286.2|2284.2|2284|2282|2286.8|2284.8|2283.8|2281.7|327
1704904500000|2024-01-10 16:35:00|2284.2|2282.2|2285.4|2283.4|2286|2284|2283.6|2281.6|294
1704904800000|2024-01-10 16:40:00|2285.3|2283.3|2286.4|2284.4|2288.3|2286.3|2285.2|2283.2|293
1704905100000|2024-01-10 16:45:00|2286.3|2284.3|2290.3|2288.3|2290.9|2288.8|2286.2|2284.2|288
1704905400000|2024-01-10 16:50:00|2290.2|2288.2|2291.3|2289.3|2291.7|2289.7|2288.6|2286.5|348
1704905700000|2024-01-10 16:55:00|2291.4|2289.4|2293.6|2291.6|2296.7|2294.7|2291.3|2289.3|321
1704906000000|2024-01-10 17:00:00|2293.7|2291.7|2293.7|2291.7|2294.4|2292.4|2291.8|2289.8|295
1704906300000|2024-01-10 17:05:00|2293.8|2291.8|2294.3|2292.3|2295.5|2293.5|2293.6|2291.6|312
1704906600000|2024-01-10 17:10:00|2294.4|2292.4|2295.5|2293.5|2295.9|2293.8|2294.3|2292.3|276
1704906900000|2024-01-10 17:15:00|2295.3|2293.3|2295.1|2293.1|2296|2293.5|2293.8|2291.5|242
1704907200000|2024-01-10 17:20:00|2294.8|2292.8|2293.4|2291.4|2295.3|2293.3|2292.5|2290.5|248
1704907500000|2024-01-10 17:25:00|2293.3|2291.3|2291.8|2289.8|2293.4|2291.4|2291.2|2289.2|274
1704907800000|2024-01-10 17:30:00|2291.7|2289.7|2290.5|2288.5|2292.4|2290.4|2290.5|2288.5|247
1704908100000|2024-01-10 17:35:00|2290.6|2288.6|2291.3|2289.3|2291.3|2289.3|2289.4|2287.4|263
1704908400000|2024-01-10 17:40:00|2291.2|2289.2|2290.8|2288.8|2291.4|2289.4|2289.7|2287.7|227
1704908700000|2024-01-10 17:45:00|2290.7|2288.7|2290.8|2288.8|2291.4|2289.4|2289.6|2287.6|263
1704909000000|2024-01-10 17:50:00|2290.9|2288.9|2288.8|2286.8|2291.1|2289.1|2288.2|2286.2|315
1704909300000|2024-01-10 17:55:00|2288.9|2286.9|2290.8|2288.8|2291.1|2289.1|2288.8|2286.8|274
1704909600000|2024-01-10 18:00:00|2290.9|2288.9|2291.5|2289.5|2292.4|2290.4|2289.5|2287.5|411
1704909900000|2024-01-10 18:05:00|2291.4|2289.4|2290.4|2288.4|2291.4|2289.4|2289.4|2287.4|382
1704910200000|2024-01-10 18:10:00|2290.3|2288.3|2292.9|2290.9|2293|2291|2289.3|2287.2|355
1704910500000|2024-01-10 18:15:00|2292.8|2290.8|2290.8|2288.8|2293.9|2291.5|2290.8|2288.8|266
1704910800000|2024-01-10 18:20:00|2290.7|2288.7|2290.2|2288.2|2291.8|2289.8|2287.3|2285.3|313
1704911100000|2024-01-10 18:25:00|2290.1|2288.1|2290.2|2288.2|2290.9|2288.9|2289.5|2287.2|329
1704911400000|2024-01-10 18:30:00|2290.3|2288.3|2291.2|2289.2|2291.3|2289.3|2288.6|2286.6|277
1704911700000|2024-01-10 18:35:00|2291.3|2289.3|2290.8|2288.8|2291.6|2289.6|2289.9|2287.6|198
1704912000000|2024-01-10 18:40:00|2290.7|2288.7|2290.8|2288.8|2291.3|2289.3|2290.2|2288.2|166
1704912300000|2024-01-10 18:45:00|2290.7|2288.7|2291.3|2289.3|2291.6|2289.5|2290.7|2288.4|101
1704912600000|2024-01-10 18:50:00|2291.9|2288.9|2293|2291|2293.5|2291.3|2291.3|2288.9|168
1704912900000|2024-01-10 18:55:00|2292.8|2290.8|2294.2|2292.2|2295|2292.8|2292.7|2290.7|118
1704913200000|2024-01-10 19:00:00|2294.3|2292.3|2294.6|2292.6|2295.3|2293.2|2293.8|2291.8|204
1704913500000|2024-01-10 19:05:00|2294.7|2292.7|2290.3|2288.3|2294.7|2292.7|2289.8|2287.8|180
1704913800000|2024-01-10 19:10:00|2290.4|2288.4|2291.4|2289.4|2292.3|2290.3|2290.2|2288.2|171
1704914100000|2024-01-10 19:15:00|2291.3|2289.3|2292|2290|2292.2|2290.2|2290.3|2288.3|161
1704914400000|2024-01-10 19:20:00|2291.9|2289.9|2291.7|2289.7|2292|2290|2291.1|2289|125
1704914700000|2024-01-10 19:25:00|2291.8|2289.8|2291.9|2289.9|2292.8|2290.8|2291.8|2289.8|133
1704915000000|2024-01-10 19:30:00|2292.2|2290.2|2292.7|2290.7|2293.1|2291.1|2291.9|2289.9|136
1704915300000|2024-01-10 19:35:00|2292.8|2290.8|2292.3|2290.3|2292.8|2290.8|2291.6|2289.6|110
1704915600000|2024-01-10 19:40:00|2292.4|2290.4|2293.3|2291.3|2293.5|2291.5|2292.4|2290.4|162
1704915900000|2024-01-10 19:45:00|2293.5|2291.5|2292.5|2290.5|2293.9|2291.6|2292.2|2290|116
1704916200000|2024-01-10 19:50:00|2292.6|2290.6|2293.5|2291.5|2294.4|2292.4|2292.5|2290.5|163
1704916500000|2024-01-10 19:55:00|2293.4|2291.4|2293.6|2291.6|2294.2|2292.2|2293|2290.5|155
1704916800000|2024-01-10 20:00:00|2293.5|2291.5|2294.9|2292.9|2295.9|2293.4|2293.5|2291.5|149
1704917100000|2024-01-10 20:05:00|2294.8|2292.8|2294.3|2292.3|2295.7|2293.4|2294.1|2292.1|151
1704917400000|2024-01-10 20:10:00|2294.4|2292.4|2292|2289|2294.4|2292.4|2289.8|2287.5|162
1704917700000|2024-01-10 20:15:00|2292.1|2289.1|2292.6|2290.6|2294.6|2291.9|2289.3|2286.3|489
1704918000000|2024-01-10 20:20:00|2292.7|2290.7|2291.3|2289.3|2293.4|2291.2|2290.7|2288.7|328
1704918300000|2024-01-10 20:25:00|2291.4|2289.4|2292|2290|2292.7|2290.7|2291.2|2288.7|228
1704918600000|2024-01-10 20:30:00|2291.9|2289.9|2291.8|2289.8|2293.2|2291|2291.4|2289.4|197
1704918900000|2024-01-10 20:35:00|2292.1|2290.1|2292|2290|2293.5|2291|2291.7|2289.7|198
1704919200000|2024-01-10 20:40:00|2292.2|2290.2|2290.7|2288.7|2292.4|2290.4|2290.3|2288.3|220
1704919500000|2024-01-10 20:45:00|2290.6|2288.6|2287.9|2285.9|2290.8|2288.8|2287.7|2285.4|237
1704919800000|2024-01-10 20:50:00|2287.6|2285.6|2287.7|2285.7|2288.4|2285.9|2287|2284.6|226
1704920100000|2024-01-10 20:55:00|2287.6|2285.6|2289.1|2287.1|2289.4|2287.2|2287.4|2285.2|187
1704920400000|2024-01-10 21:00:00|2289.2|2286.1|2289.5|2286.5|2290.1|2287.4|2288.1|2285.7|166
1704920700000|2024-01-10 21:05:00|2289.4|2286.4|2289.5|2286.5|2289.8|2287.3|2288.5|2286.3|76
1704921000000|2024-01-10 21:10:00|2289.6|2286.6|2289.1|2287.1|2289.9|2287.6|2288.6|2286.2|79
1704921300000|2024-01-10 21:15:00|2289|2287|2290.1|2287.1|2290.7|2288.1|2289|2286.6|86
1704921600000|2024-01-10 21:20:00|2290|2287|2290.3|2287.3|2290.3|2287.8|2289.3|2286.7|44
1704921900000|2024-01-10 21:25:00|2289.8|2287.8|2289.1|2287.1|2290.5|2287.8|2289|2286.6|74
1704922200000|2024-01-10 21:30:00|2289|2287|2289.1|2287.1|2289.6|2287.2|2288.5|2285.9|46
1704922500000|2024-01-10 21:35:00|2289|2287|2289.1|2287.1|2289.8|2287.2|2288.8|2286.4|50
1704922800000|2024-01-10 21:40:00|2289.2|2287.2|2289.5|2287.5|2289.7|2287.7|2289|2287|75
1704923100000|2024-01-10 21:45:00|2289.6|2287.6|2289.1|2287.1|2290.1|2287.7|2289|2286.5|52
1704923400000|2024-01-10 21:50:00|2289|2287|2290.3|2287.3|2290.3|2287.7|2288.9|2286.5|70
1704923700000|2024-01-10 21:55:00|2290.4|2287.4|2291.3|2288.3|2291.5|2289.1|2290.3|2287.3|99
1704927600000|2024-01-10 23:00:00|2291.8|2288.8|2293.4|2287.2|2293.6|2289.4|2291.5|2287.1|15
1704927900000|2024-01-10 23:05:00|2293.3|2288.8|2292.3|2289.3|2293.9|2289.6|2291.4|2286.4|74
1704928200000|2024-01-10 23:10:00|2292.2|2289.2|2292.3|2289.3|2292.5|2289.5|2290.9|2288.4|69
1704928500000|2024-01-10 23:15:00|2292.2|2289.2|2292.2|2289.2|2292.4|2289.4|2291.4|2288.4|54
1704928800000|2024-01-10 23:20:00|2292.1|2289.1|2291.5|2288.5|2292.3|2289.3|2291.2|2288.2|55
1704929100000|2024-01-10 23:25:00|2291.6|2288.6|2291.7|2288.7|2291.9|2288.9|2291.3|2288.3|47
1704929400000|2024-01-10 23:30:00|2291.8|2288.8|2291.8|2288.8|2292.2|2289.2|2291.7|2288.7|54
1704929700000|2024-01-10 23:35:00|2291.7|2288.7|2292|2289|2292|2289|2291.6|2288.6|34
1704930000000|2024-01-10 23:40:00|2291.9|2288.9|2291.8|2289.8|2292.6|2290.1|2291.8|2288.8|75
1704930300000|2024-01-10 23:45:00|2291.9|2289.9|2292.8|2289.8|2293.2|2290.5|2291.8|2289.4|123
1704930600000|2024-01-10 23:50:00|2292.9|2289.9|2292.8|2289.8|2292.9|2289.9|2292.4|2289.4|72
1704930900000|2024-01-10 23:55:00|2292.9|2289.9|2292.7|2289.7|2292.9|2289.9|2292.6|2289.6|38
1704931200000|2024-01-11 00:00:00|2292.8|2289.8|2293.4|2290.4|2293.6|2290.8|2292.5|2289.5|74
1704931500000|2024-01-11 00:05:00|2293.5|2290.5|2293|2290|2293.7|2291|2292.8|2289.9|58
1704931800000|2024-01-11 00:10:00|2293.1|2290.1|2293.5|2290.5|2293.7|2291.1|2292.4|2289.8|105
1704932100000|2024-01-11 00:15:00|2293.6|2290.6|2293.5|2290.5|2294.2|2291.5|2292.7|2290.3|97
1704932400000|2024-01-11 00:20:00|2293.8|2290.8|2292.8|2290.8|2294|2291.1|2292.8|2290.4|58
1704932700000|2024-01-11 00:25:00|2292.7|2290.7|2294|2291|2294.2|2291.5|2292.7|2290|73
1704933000000|2024-01-11 00:30:00|2293.9|2290.9|2294.3|2291.3|2294.7|2291.7|2293.2|2290.8|96
1704933300000|2024-01-11 00:35:00|2294.4|2291.4|2294.9|2291.9|2295|2292.2|2293.8|2290.9|49
1704933600000|2024-01-11 00:40:00|2295|2292|2295.8|2292.8|2296.1|2293.7|2294.4|2291.9|114
1704933900000|2024-01-11 00:45:00|2295.7|2292.7|2296.1|2294.1|2296.6|2294.2|2295.4|2292.6|61
1704934200000|2024-01-11 00:50:00|2296|2294|2296.6|2294.6|2297.1|2294.7|2295.4|2292.9|99
1704934500000|2024-01-11 00:55:00|2297.2|2294.2|2297.5|2294.5|2297.9|2295.1|2296.5|2293.9|117
1704934800000|2024-01-11 01:00:00|2297.6|2294.6|2298.3|2295.3|2299|2296|2297|2294.1|222
1704935100000|2024-01-11 01:05:00|2298.4|2295.4|2297.9|2294.9|2298.7|2295.7|2296.3|2293.5|145
1704935400000|2024-01-11 01:10:00|2298|2295|2297.7|2294.7|2298.6|2295.6|2297.2|2294.5|178
1704935700000|2024-01-11 01:15:00|2297.6|2294.6|2299.3|2296.3|2299.3|2296.3|2297|2294|135
1704936000000|2024-01-11 01:20:00|2299.2|2296.2|2298.1|2295.1|2299.6|2296.6|2298|2295|137
1704936300000|2024-01-11 01:25:00|2298.3|2295.3|2297.5|2294.5|2298.3|2295.3|2296.2|2293.4|145
1704936600000|2024-01-11 01:30:00|2298.1|2295.1|2298.4|2295.4|2298.4|2295.7|2296.8|2294.1|179
1704936900000|2024-01-11 01:35:00|2298.5|2295.5|2297.3|2294.3|2298.8|2295.8|2296.4|2293.9|179
1704937200000|2024-01-11 01:40:00|2297.4|2294.4|2296.2|2293.2|2298|2295|2295.9|2292.9|219
1704937500000|2024-01-11 01:45:00|2296.1|2293.1|2298.5|2295.5|2299.3|2296.3|2295.8|2292.8|170
1704937800000|2024-01-11 01:50:00|2298.6|2295.6|2300.8|2297.8|2301.1|2298.1|2298.5|2295.5|210
1704938100000|2024-01-11 01:55:00|2300.7|2297.7|2300.4|2297.4|2301.5|2298.7|2299.9|2297.2|163
1704938400000|2024-01-11 02:00:00|2300.5|2297.5|2299.1|2297.1|2300.8|2298.3|2298.5|2295.5|201
1704938700000|2024-01-11 02:05:00|2299.2|2297.2|2299.7|2296.7|2300.6|2297.8|2299.2|2296.5|170
1704939000000|2024-01-11 02:10:00|2299.6|2296.6|2301.4|2298.4|2301.4|2298.4|2298.9|2295.9|275
1704939300000|2024-01-11 02:15:00|2301.5|2298.5|2304.9|2301.9|2305.4|2302.7|2301.2|2298.2|330
1704939600000|2024-01-11 02:20:00|2305|2302|2303.5|2300.5|2305|2302|2302.8|2299.8|208
1704939900000|2024-01-11 02:25:00|2303.4|2300.4|2303.4|2300.4|2303.8|2301.1|2302.8|2300.1|131
1704940200000|2024-01-11 02:30:00|2303.3|2300.3|2301.4|2298.4|2303.5|2300.5|2300.9|2297.9|186
1704940500000|2024-01-11 02:35:00|2301.3|2298.3|2298.9|2295.9|2301.3|2298.3|2298|2295|192
1704940800000|2024-01-11 02:40:00|2298.8|2295.8|2298.4|2295.4|2299|2296|2297.6|2294.6|149
1704941100000|2024-01-11 02:45:00|2298.3|2295.3|2297.7|2294.7|2298.4|2295.9|2296.7|2293.9|142
1704941400000|2024-01-11 02:50:00|2297.6|2294.6|2297.3|2294.3|2298.4|2295.5|2296.7|2293.9|145
1704941700000|2024-01-11 02:55:00|2297.4|2294.4|2296.6|2293.6|2297.6|2294.6|2296.2|2293.2|122
1704942000000|2024-01-11 03:00:00|2296.7|2293.7|2297.5|2294.5|2298.2|2295.4|2296.5|2293.5|119
1704942300000|2024-01-11 03:05:00|2297.6|2294.6|2296.3|2294.3|2298|2295.4|2296.2|2293.4|101
1704942600000|2024-01-11 03:10:00|2296.8|2293.8|2297.4|2294.4|2297.9|2294.9|2296.2|2293.7|104
1704942900000|2024-01-11 03:15:00|2297.3|2294.3|2297.3|2295.3|2297.9|2295.3|2296.5|2294.2|115
1704943200000|2024-01-11 03:20:00|2297.4|2295.4|2297.3|2294.3|2298.2|2295.5|2297.1|2294.1|102
1704943500000|2024-01-11 03:25:00|2297.4|2294.4|2298|2295|2298.9|2295.9|2296.6|2294.3|118
1704943800000|2024-01-11 03:30:00|2298.1|2295.1|2299|2296|2299|2296|2297.9|2294.9|194
1704944100000|2024-01-11 03:35:00|2298.9|2295.9|2299.7|2296.7|2300.3|2297.3|2298.3|2295.7|111
1704944400000|2024-01-11 03:40:00|2299.8|2296.8|2299.7|2296.7|2300.2|2297.2|2299.1|2296.3|113
1704944700000|2024-01-11 03:45:00|2299.6|2296.6|2299.7|2296.7|2300.2|2297.3|2298.6|2296.2|94
1704945000000|2024-01-11 03:50:00|2299.8|2296.8|2300.8|2297.8|2301.3|2298.3|2299.8|2296.8|100
1704945300000|2024-01-11 03:55:00|2300.9|2297.9|2301.8|2298.8|2302.5|2299.8|2300.6|2297.6|100
1704945600000|2024-01-11 04:00:00|2301.9|2298.9|2303|2300|2303.3|2300.3|2301.6|2298.9|66
1704945900000|2024-01-11 04:05:00|2302.9|2299.9|2302.3|2300.3|2303.3|2300.7|2302.2|2299.3|96
1704946200000|2024-01-11 04:10:00|2302.2|2300.2|2303.3|2300.3|2303.8|2300.9|2302.1|2299.3|91
1704946500000|2024-01-11 04:15:00|2303.4|2300.4|2302.3|2299.3|2303.7|2300.9|2302.2|2299.2|91
1704946800000|2024-01-11 04:20:00|2302.2|2299.2|2303.4|2301.4|2304.4|2301.9|2301.5|2299|97
1704947100000|2024-01-11 04:25:00|2303.3|2301.3|2303.2|2300.2|2303.7|2301.3|2302.7|2299.9|76
1704947400000|2024-01-11 04:30:00|2303.6|2300.6|2302.2|2300.2|2303.7|2300.7|2302.2|2299.7|54
1704947700000|2024-01-11 04:35:00|2302.3|2300.3|2302.8|2300.8|2304.2|2301.7|2302.2|2299.8|84
1704948000000|2024-01-11 04:40:00|2302.7|2300.7|2302.7|2300.7|2303.9|2301.7|2302.7|2300.3|86
1704948300000|2024-01-11 04:45:00|2302.8|2300.8|2301.7|2299.7|2302.9|2300.8|2301.7|2299|78
1704948600000|2024-01-11 04:50:00|2301.9|2299.9|2303.8|2300.8|2303.8|2300.8|2301.9|2299.3|80
1704948900000|2024-01-11 04:55:00|2303.7|2300.7|2302.9|2300.9|2303.7|2301.3|2302.8|2299.9|50
1704949200000|2024-01-11 05:00:00|2303|2301|2302.9|2300.9|2304.2|2301.2|2302.4|2299.7|159
1704949500000|2024-01-11 05:05:00|2302.8|2300.8|2304.3|2301.3|2304.5|2301.5|2302.8|2300.4|87
1704949800000|2024-01-11 05:10:00|2304.2|2301.2|2304|2301|2304.8|2301.8|2303.4|2300.4|106
1704950100000|2024-01-11 05:15:00|2304.1|2301.1|2304.2|2301.2|2305.4|2302.9|2303.5|2301|129
1704950400000|2024-01-11 05:20:00|2304.3|2301.3|2303.9|2301.9|2304.9|2302.6|2303.8|2300.9|128
1704950700000|2024-01-11 05:25:00|2304|2302|2304.8|2301.8|2305.2|2302.3|2303.8|2301.1|135
1704951000000|2024-01-11 05:30:00|2304.9|2301.9|2305.3|2302.3|2306.5|2303.5|2304.4|2301.4|264
1704951300000|2024-01-11 05:35:00|2305.4|2302.4|2306.3|2303.3|2306.4|2303.8|2304.9|2302.3|142
1704951600000|2024-01-11 05:40:00|2306.4|2303.4|2306.1|2303.1|2307.2|2304.2|2305.7|2302.9|144
1704951900000|2024-01-11 05:45:00|2306.3|2303.3|2307|2304|2307.8|2305.1|2306.2|2303.2|136
1704952200000|2024-01-11 05:50:00|2307.2|2304.2|2307.2|2304.2|2308.4|2305.7|2305.9|2303.3|169
1704952500000|2024-01-11 05:55:00|2307|2304|2306.3|2303.3|2307.9|2305|2305.5|2302.5|145
1704952800000|2024-01-11 06:00:00|2306.2|2303.2|2304.1|2301.1|2306.4|2303.4|2304|2301|183
1704953100000|2024-01-11 06:05:00|2304.2|2301.2|2305.8|2302.8|2305.8|2302.8|2304.1|2301.1|160
1704953400000|2024-01-11 06:10:00|2305.9|2302.9|2306.3|2303.3|2307.5|2304.5|2305.4|2302.4|195
1704953700000|2024-01-11 06:15:00|2306.4|2303.4|2306.2|2304.2|2306.8|2304.2|2304.8|2302.2|187
1704954000000|2024-01-11 06:20:00|2306|2304|2307.3|2304.3|2307.3|2304.8|2305.7|2303.2|171
1704954300000|2024-01-11 06:25:00|2307.4|2304.4|2308.5|2305.5|2308.8|2306.2|2306.7|2304.2|167
1704954600000|2024-01-11 06:30:00|2308.4|2305.4|2309.8|2306.8|2309.9|2306.9|2307.1|2304.6|186
1704954900000|2024-01-11 06:35:00|2309.9|2306.9|2308.4|2305.4|2310.1|2307.3|2308.2|2305.2|168
1704955200000|2024-01-11 06:40:00|2308.3|2305.3|2308.1|2305.1|2309.5|2306.7|2307.9|2304.9|164
1704955500000|2024-01-11 06:45:00|2308.2|2305.2|2307.8|2305.8|2308.8|2306.2|2307.4|2304.9|127
1704955800000|2024-01-11 06:50:00|2307.7|2305.7|2307.8|2304.8|2308.8|2305.8|2307.2|2304.2|119
1704956100000|2024-01-11 06:55:00|2308|2305|2308|2305|2308|2305.3|2306.3|2303.7|130
1704956400000|2024-01-11 07:00:00|2307.9|2304.9|2307.1|2304.1|2308|2305.5|2306.5|2304.1|153
1704956700000|2024-01-11 07:05:00|2307.2|2304.2|2307.4|2305.4|2308.2|2305.6|2306.9|2304.1|165
1704957000000|2024-01-11 07:10:00|2307.5|2305.5|2308.8|2305.8|2309.1|2306.6|2307.4|2305.1|164
1704957300000|2024-01-11 07:15:00|2308.7|2305.7|2309|2306|2310.4|2307.4|2308.4|2305.4|109
1704957600000|2024-01-11 07:20:00|2309.1|2306.1|2309.2|2306.2|2310.5|2307.7|2308.4|2305.9|104
1704957900000|2024-01-11 07:25:00|2309.1|2306.1|2310.4|2307.4|2311.1|2308.5|2308.7|2306.1|148
1704958200000|2024-01-11 07:30:00|2310.5|2307.5|2309.9|2306.9|2311|2308.5|2309.4|2306.4|145
1704958500000|2024-01-11 07:35:00|2310|2307|2308.6|2306.6|2310|2307.5|2308.5|2306|189
1704958800000|2024-01-11 07:40:00|2308.7|2306.7|2309.9|2306.9|2310.5|2307.8|2308.6|2306.1|162
1704959100000|2024-01-11 07:45:00|2309.8|2306.8|2307.6|2305.6|2310|2307.4|2307.5|2305.3|141
1704959400000|2024-01-11 07:50:00|2307.5|2305.5|2307.7|2304.7|2308.4|2305.7|2306.2|2303.9|173
1704959700000|2024-01-11 07:55:00|2307.6|2304.6|2306.3|2303.3|2307.6|2304.6|2305.9|2303.3|134
1704960000000|2024-01-11 08:00:00|2306.1|2303.1|2304.4|2301.4|2306.5|2303.5|2304.2|2301.3|343
1704960300000|2024-01-11 08:05:00|2304.5|2301.5|2301.5|2298.5|2304.8|2301.8|2300.7|2298.1|339
1704960600000|2024-01-11 08:10:00|2301.4|2298.4|2304|2301|2305|2302|2300.5|2297.8|317
1704960900000|2024-01-11 08:15:00|2304.1|2301.1|2302.4|2299.4|2304.5|2301.7|2302.3|2299.3|286
1704961200000|2024-01-11 08:20:00|2302.5|2299.5|2304.4|2301.4|2305.2|2302.2|2301.4|2298.4|260
1704961500000|2024-01-11 08:25:00|2304.1|2301.1|2304.9|2301.9|2305.5|2302.5|2303.9|2300.9|189
1704961800000|2024-01-11 08:30:00|2305.4|2302.4|2304.5|2301.5|2305.5|2302.8|2303.4|2300.7|196
1704962100000|2024-01-11 08:35:00|2304|2302|2303.2|2301.2|2304.4|2302.1|2302.9|2300.3|164
1704962400000|2024-01-11 08:40:00|2303.3|2301.3|2302.1|2299.1|2304|2301.4|2300.7|2298.2|235
1704962700000|2024-01-11 08:45:00|2302|2299|2300.5|2298.5|2303|2300|2300.3|2298|276
1704963000000|2024-01-11 08:50:00|2300.6|2298.6|2300|2297|2301.7|2299|2300|2297|222
1704963300000|2024-01-11 08:55:00|2299.9|2296.9|2299.8|2296.8|2300.6|2298.4|2298.8|2296.4|199
1704963600000|2024-01-11 09:00:00|2299.9|2296.9|2299.1|2297.1|2300.2|2298|2298.5|2296.4|322
1704963900000|2024-01-11 09:05:00|2299|2297|2299.9|2297.9|2300|2298|2297.5|2295.1|248
1704964200000|2024-01-11 09:10:00|2300|2298|2300.1|2298.1|2300.4|2298.4|2298.6|2296.3|190
1704964500000|2024-01-11 09:15:00|2300|2298|2299|2297|2300.8|2298.8|2298.9|2296.9|183
1704964800000|2024-01-11 09:20:00|2298.9|2296.9|2298.7|2296.7|2300.3|2298|2298.2|2295.9|253
1704965100000|2024-01-11 09:25:00|2298.6|2296.6|2298.5|2296.5|2299.6|2297.6|2298|2296|204
1704965400000|2024-01-11 09:30:00|2298.6|2296.6|2298.1|2296.1|2298.6|2296.6|2296.9|2294.9|272
1704965700000|2024-01-11 09:35:00|2298.2|2296.2|2298.7|2296.7|2299.4|2297.4|2297.1|2295.1|264
1704966000000|2024-01-11 09:40:00|2298.5|2296.5|2299.1|2297.1|2300.4|2298|2298.1|2296.1|271
1704966300000|2024-01-11 09:45:00|2299|2297|2300.3|2298.3|2300.6|2298.4|2298.9|2296.9|232
1704966600000|2024-01-11 09:50:00|2300.1|2298.1|2299.7|2297.7|2300.6|2298.6|2299.4|2297.1|194
1704966900000|2024-01-11 09:55:00|2299.9|2297.9|2298.5|2296.5|2300.1|2298.1|2298|2296|233
1704967200000|2024-01-11 10:00:00|2298.4|2296.4|2297.7|2295.7|2299.1|2297|2297.4|2295.1|253
1704967500000|2024-01-11 10:05:00|2297.8|2295.8|2299|2296|2299.2|2296.7|2297.3|2294.8|216
1704967800000|2024-01-11 10:10:00|2298.5|2296.5|2298|2296|2299.2|2297.2|2297.7|2295.7|167
1704968100000|2024-01-11 10:15:00|2297.9|2295.9|2298.2|2296.2|2298.6|2296.6|2297|2295|293
1704968400000|2024-01-11 10:20:00|2298.1|2296.1|2298.7|2296.7|2299.2|2297.2|2297.8|2295.7|379
1704968700000|2024-01-11 10:25:00|2298.8|2296.8|2298.3|2296.3|2299.2|2297.2|2297.8|2295.8|280
1704969000000|2024-01-11 10:30:00|2298.2|2296.2|2298.8|2296.8|2299.5|2297.3|2298.1|2295.8|359
1704969300000|2024-01-11 10:35:00|2298.9|2296.9|2298.3|2296.3|2299.4|2297.3|2297.9|2295.4|278
1704969600000|2024-01-11 10:40:00|2298.5|2296.5|2297.5|2295.5|2299.1|2297|2297.3|2295.3|311
1704969900000|2024-01-11 10:45:00|2297.4|2295.4|2297.5|2295.5|2298.4|2296.4|2296.8|2294.6|321
1704970200000|2024-01-11 10:50:00|2297.6|2295.6|2297.4|2295.4|2298.6|2296.6|2297.1|2294.6|214
1704970500000|2024-01-11 10:55:00|2297.7|2294.7|2298.8|2296.8|2298.9|2296.9|2296.8|2294.6|285
1704970800000|2024-01-11 11:00:00|2298.9|2296.9|2300.8|2298.8|2301|2299|2297.8|2295.8|461
1704971100000|2024-01-11 11:05:00|2300.7|2298.7|2303|2301|2303.4|2301.3|2300.3|2298.3|423
1704971400000|2024-01-11 11:10:00|2303.1|2301.1|2303.8|2301.8|2304.3|2302.1|2302.8|2300.3|345
1704971700000|2024-01-11 11:15:00|2304|2302|2303.8|2300.8|2304.4|2302.2|2303.2|2300.8|270
1704972000000|2024-01-11 11:20:00|2303.3|2301.3|2303.7|2301.7|2304.3|2302|2302.9|2300.7|260
1704972300000|2024-01-11 11:25:00|2303.5|2301.5|2305.8|2303.8|2306.7|2304.4|2303.5|2301.3|296
1704972600000|2024-01-11 11:30:00|2306.3|2303.3|2302.9|2300.9|2306.5|2304|2302.6|2300.2|296
1704972900000|2024-01-11 11:35:00|2302.8|2300.8|2302.4|2300.4|2304.3|2301.8|2302.2|2299.7|284
1704973200000|2024-01-11 11:40:00|2302.3|2300.3|2302.8|2300.8|2303.8|2301.7|2302.3|2300.3|292
1704973500000|2024-01-11 11:45:00|2302.9|2300.9|2302.2|2300.2|2303.3|2301.3|2301.9|2299.7|221
1704973800000|2024-01-11 11:50:00|2302.3|2300.3|2304.4|2302.4|2304.5|2302.5|2301.8|2299.4|313
1704974100000|2024-01-11 11:55:00|2304.3|2302.3|2305.4|2303.4|2305.9|2303.7|2303.8|2301.4|290
1704974400000|2024-01-11 12:00:00|2305.2|2303.2|2303.3|2301.3|2306.3|2304.1|2303.2|2300.8|329
1704974700000|2024-01-11 12:05:00|2303.5|2301.5|2306|2304|2306.1|2304|2303.1|2300.7|317
1704975000000|2024-01-11 12:10:00|2305.9|2303.9|2305.9|2303.9|2306.4|2304.1|2305|2302.5|301
1704975300000|2024-01-11 12:15:00|2305.8|2303.8|2305.9|2303.9|2306.4|2304.1|2304.8|2302.3|262
1704975600000|2024-01-11 12:20:00|2305.8|2303.8|2305.6|2303.6|2306.4|2304.2|2305.2|2303|282
1704975900000|2024-01-11 12:25:00|2305.7|2303.7|2306|2304|2306.5|2304.3|2305.5|2303.2|233
1704976200000|2024-01-11 12:30:00|2305.9|2303.9|2307.4|2305.4|2308.5|2306.5|2305.9|2303.9|359
1704976500000|2024-01-11 12:35:00|2307.3|2305.3|2307|2304|2308.4|2306.1|2306.3|2304|308
1704976800000|2024-01-11 12:40:00|2306.9|2303.9|2308|2306|2308.7|2306.6|2305.9|2303.9|432
1704977100000|2024-01-11 12:45:00|2308.1|2306.1|2307.9|2305.9|2309.1|2307|2307.6|2305.5|349
1704977400000|2024-01-11 12:50:00|2307.8|2305.8|2307.2|2305.2|2308.6|2306.3|2307|2304.6|310
1704977700000|2024-01-11 12:55:00|2307.3|2305.3|2305.1|2303.1|2308|2305.5|2304.2|2302|313
1704978000000|2024-01-11 13:00:00|2305.5|2303.5|2310.5|2308.5|2314.8|2312.8|2305.5|2303.3|616
1704978300000|2024-01-11 13:05:00|2310.8|2308.8|2308.9|2306.9|2310.9|2308.9|2307.6|2305.1|491
1704978600000|2024-01-11 13:10:00|2309|2307|2306.8|2304.8|2309.5|2307.5|2305.9|2303.6|598
1704978900000|2024-01-11 13:15:00|2306.9|2304.9|2307.6|2305.6|2310.4|2307.9|2306.8|2304.8|374
1704979200000|2024-01-11 13:20:00|2307.7|2305.7|2315.5|2313.5|2317|2314.6|2306.3|2304.1|821
1704979500000|2024-01-11 13:25:00|2315.4|2313.4|2313.9|2309.7|2317.1|2314.1|2311.8|2309.3|813
1704979800000|2024-01-11 13:30:00|2315.5|2312.5|2304.5|2301.5|2323.4|2319.4|2289.4|2286.4|1409
1704980100000|2024-01-11 13:35:00|2305.2|2302.2|2303.4|2300.4|2311.3|2308.3|2300.1|2297.1|1470
1704980400000|2024-01-11 13:40:00|2303.3|2300.3|2301.8|2298.8|2306.4|2303.4|2298.5|2295.5|1260
1704980700000|2024-01-11 13:45:00|2301.9|2298.9|2297.3|2294.3|2309|2306|2295.3|2292.3|1158
1704981000000|2024-01-11 13:50:00|2297.5|2294.5|2290.9|2287.9|2299.4|2296.4|2288.3|2285.3|1032
1704981300000|2024-01-11 13:55:00|2290.8|2287.8|2290.2|2287.2|2294|2291|2288.2|2285.7|1101
1704981600000|2024-01-11 14:00:00|2290.3|2287.3|2286.4|2283.4|2290.8|2287.8|2285.6|2282.6|1108
1704981900000|2024-01-11 14:05:00|2286.5|2283.5|2284|2281|2287.5|2284.5|2279.7|2276.9|1092
1704982200000|2024-01-11 14:10:00|2284.1|2281.1|2291.9|2288.9|2292.5|2289.9|2282|2279.5|1105
1704982500000|2024-01-11 14:15:00|2292|2289|2295.9|2292.9|2298.8|2295.8|2291.8|2288.8|950
1704982800000|2024-01-11 14:20:00|2295.8|2292.8|2289.2|2286.2|2296.9|2293.9|2287|2284|813
1704983100000|2024-01-11 14:25:00|2289.4|2286.4|2292.8|2289.8|2295.4|2292.9|2288.2|2285.5|843
1704983400000|2024-01-11 14:30:00|2292.6|2289.6|2296.6|2293.6|2299.9|2297.1|2290|2287.3|1181
1704983700000|2024-01-11 14:35:00|2296.8|2293.8|2298.6|2295.6|2303.9|2300.9|2296.1|2293.1|1184
1704984000000|2024-01-11 14:40:00|2298.7|2295.7|2294.1|2291.1|2300.4|2297.4|2290.6|2288.1|1067
1704984300000|2024-01-11 14:45:00|2294.3|2291.3|2289.3|2286.3|2295.3|2292.3|2286.7|2283.7|948
1704984600000|2024-01-11 14:50:00|2289.4|2286.4|2288.3|2285.3|2291.7|2288.7|2287.8|2284.9|947
1704984900000|2024-01-11 14:55:00|2288.5|2285.5|2291.3|2288.3|2295.6|2293.3|2287.9|2285.1|951
1704985200000|2024-01-11 15:00:00|2291.2|2288.2|2280.3|2278.3|2291.2|2288.2|2280.2|2277.6|873
1704985500000|2024-01-11 15:05:00|2280.5|2278.5|2274.1|2272.1|2281.7|2279.1|2271.5|2268.5|1030
1704985800000|2024-01-11 15:10:00|2274.7|2271.7|2267.6|2264.6|2275.5|2272.5|2266.6|2263.9|1106
1704986100000|2024-01-11 15:15:00|2267.5|2264.5|2274.7|2271.7|2274.8|2271.8|2265.9|2263.4|1030
1704986400000|2024-01-11 15:20:00|2274.4|2271.4|2275.3|2272.3|2278.6|2275.7|2272.2|2269.2|1019
1704986700000|2024-01-11 15:25:00|2275.4|2272.4|2282.1|2279.1|2282.3|2279.3|2274.6|2271.6|1002
1704987000000|2024-01-11 15:30:00|2282.3|2279.3|2282.2|2279.2|2287.9|2285.3|2280.4|2277.9|1212
1704987300000|2024-01-11 15:35:00|2282.3|2279.3|2286.2|2283.2|2287.3|2284.6|2281.1|2278.1|1074
1704987600000|2024-01-11 15:40:00|2286.4|2283.4|2286.5|2283.5|2287.8|2285|2283.2|2280.3|963
1704987900000|2024-01-11 15:45:00|2286.7|2283.7|2285.3|2282.3|2287.4|2284.5|2283.9|2281.3|951
1704988200000|2024-01-11 15:50:00|2285.5|2282.5|2282|2280|2285.7|2282.7|2280|2278|835
1704988500000|2024-01-11 15:55:00|2281.5|2279.5|2277.5|2274.5|2282.1|2279.9|2276.5|2273.7|925
1704988800000|2024-01-11 16:00:00|2277.2|2275.2|2275.4|2272.4|2278|2275.4|2272.5|2270|970
1704989100000|2024-01-11 16:05:00|2275.5|2272.5|2270|2267|2276.5|2273.5|2268.6|2266.1|917
1704989400000|2024-01-11 16:10:00|2269.1|2267.1|2265.2|2263.2|2270.1|2267.6|2264.7|2262.3|759
1704989700000|2024-01-11 16:15:00|2265.1|2263.1|2263|2261|2265.5|2263.1|2259.4|2256.9|909
1704990000000|2024-01-11 16:20:00|2263.1|2261.1|2255.4|2252.4|2265.8|2262.8|2253.4|2250.4|1030
1704990300000|2024-01-11 16:25:00|2255.5|2252.5|2255.8|2252.8|2257.7|2255|2250.6|2248|1108
1704990600000|2024-01-11 16:30:00|2255.7|2252.7|2251.8|2249.8|2256.3|2253.3|2250.3|2247.7|928
1704990900000|2024-01-11 16:35:00|2251.7|2249.7|2251.3|2249.3|2254.1|2251.6|2248.8|2246.1|776
1704991200000|2024-01-11 16:40:00|2251.4|2249.4|2250.7|2247.7|2254.1|2251.6|2249.8|2247.3|796
1704991500000|2024-01-11 16:45:00|2250.6|2247.6|2261.3|2258.3|2262.5|2260.1|2250.2|2247.2|870
1704991800000|2024-01-11 16:50:00|2261.2|2258.2|2257.6|2254.6|2262.5|2260|2255.1|2252.5|929
1704992100000|2024-01-11 16:55:00|2257.9|2254.9|2259.6|2256.6|2261|2258.4|2256.5|2253.5|739
1704992400000|2024-01-11 17:00:00|2259.7|2256.7|2262.6|2259.6|2264|2261.4|2259.3|2256.7|735
1704992700000|2024-01-11 17:05:00|2263|2260|2259.6|2257.6|2263.8|2261.3|2259|2256.5|630
1704993000000|2024-01-11 17:10:00|2259.7|2257.7|2261.7|2259.7|2262.6|2260.4|2258.9|2256.2|643
1704993300000|2024-01-11 17:15:00|2261.8|2259.8|2260.8|2257.8|2263.4|2261.1|2260|2257.3|569
1704993600000|2024-01-11 17:20:00|2260.5|2257.5|2260|2257|2262.4|2259.4|2258.2|2255.7|548
1704993900000|2024-01-11 17:25:00|2259.6|2256.6|2258.3|2256.3|2262.1|2259.9|2258.1|2255.5|611
1704994200000|2024-01-11 17:30:00|2258.5|2256.5|2257.6|2255.6|2260.5|2258|2257.1|2254.7|556
1704994500000|2024-01-11 17:35:00|2257.5|2255.5|2254.5|2252.5|2258.6|2256.1|2254|2251.4|452
1704994800000|2024-01-11 17:40:00|2254.6|2252.6|2255.8|2252.8|2258.1|2255.1|2253.2|2251|532
1704995100000|2024-01-11 17:45:00|2255.9|2252.9|2254.7|2252.7|2257|2254.1|2253.6|2251.2|418
1704995400000|2024-01-11 17:50:00|2254.5|2252.5|2254.7|2252.7|2256.2|2254.2|2254.5|2252.1|440
1704995700000|2024-01-11 17:55:00|2254.8|2252.8|2253.8|2250.8|2255.3|2253.3|2251.8|2249.4|365
1704996000000|2024-01-11 18:00:00|2253.7|2250.7|2255.2|2252.2|2258.1|2255.1|2252.7|2249.7|525
1704996300000|2024-01-11 18:05:00|2255.3|2252.3|2256.3|2253.3|2258.8|2256.8|2254.3|2251.8|573
1704996600000|2024-01-11 18:10:00|2256.6|2253.6|2257.7|2255.7|2258|2256|2255.3|2252.8|494
1704996900000|2024-01-11 18:15:00|2257.8|2255.8|2256.9|2253.9|2258.9|2256.4|2255.3|2252.8|469
1704997200000|2024-01-11 18:20:00|2256.8|2253.8|2256.9|2253.9|2258.8|2256.8|2254.4|2252.4|413
1704997500000|2024-01-11 18:25:00|2257|2254|2256.1|2253.1|2257.9|2255.6|2255.4|2252.8|361
1704997800000|2024-01-11 18:30:00|2256.2|2253.2|2251.6|2249.6|2256.5|2254|2250.5|2248.2|314
1704998100000|2024-01-11 18:35:00|2251.7|2249.7|2253.8|2251.8|2254.5|2252|2251.1|2248.7|344
1704998400000|2024-01-11 18:40:00|2253.7|2251.7|2252.7|2250.7|2254.4|2252.4|2252.1|2249.7|319
1704998700000|2024-01-11 18:45:00|2252.6|2250.6|2252.6|2250.6|2254.3|2251.9|2252.1|2250.1|292
1704999000000|2024-01-11 18:50:00|2252.7|2250.7|2254|2252|2254.9|2252.4|2251.7|2249.2|273
1704999300000|2024-01-11 18:55:00|2254.4|2251.4|2256.1|2253.1|2256.4|2253.9|2253.7|2251.1|351
1704999600000|2024-01-11 19:00:00|2256.3|2253.3|2258.9|2255.9|2259.4|2257.4|2255.8|2252.8|426
1704999900000|2024-01-11 19:05:00|2259|2256|2258.5|2256.5|2260.4|2257.9|2258.2|2255.7|322
1705000200000|2024-01-11 19:10:00|2258.6|2256.6|2264.8|2262.8|2265.4|2263|2258.3|2256.3|393
1705000500000|2024-01-11 19:15:00|2265.2|2262.2|2261.5|2259.5|2266.7|2263.7|2261.5|2259.5|351
1705000800000|2024-01-11 19:20:00|2261.3|2259.3|2261.5|2258.5|2263.4|2260.6|2260|2257.6|325
1705001100000|2024-01-11 19:25:00|2261.2|2259.2|2271.2|2269.2|2272.7|2269.7|2261.2|2259|448
1705001400000|2024-01-11 19:30:00|2271.8|2268.8|2270.3|2267.3|2273|2270.5|2269|2266.1|512
1705001700000|2024-01-11 19:35:00|2270.4|2267.4|2270.7|2267.7|2272.3|2269.4|2268.3|2266.2|415
1705002000000|2024-01-11 19:40:00|2270.6|2267.6|2270.8|2267.8|2272.5|2270|2270.1|2267.4|368
1705002300000|2024-01-11 19:45:00|2270.1|2268.1|2273.2|2270.2|2273.4|2271.2|2269.8|2267.2|259
1705002600000|2024-01-11 19:50:00|2273.3|2270.3|2273.1|2271.1|2274|2271.6|2272.4|2269.6|277
1705002900000|2024-01-11 19:55:00|2273|2271|2273.5|2271.5|2275.4|2272.5|2273|2270.5|301
1705003200000|2024-01-11 20:00:00|2273.6|2271.6|2273|2270|2275.2|2272.7|2271.8|2269.4|367
1705003500000|2024-01-11 20:05:00|2273.1|2270.1|2271.2|2269.2|2275.1|2272.5|2271.2|2268.7|293
1705003800000|2024-01-11 20:10:00|2271.1|2269.1|2272.4|2270.4|2273.2|2270.7|2269.3|2266.5|390
1705004100000|2024-01-11 20:15:00|2272.8|2269.8|2270.4|2267.4|2273.3|2270.3|2268.2|2265.6|352
1705004400000|2024-01-11 20:20:00|2270.3|2267.3|2271.9|2269.9|2273|2270.5|2270.3|2267.3|273
1705004700000|2024-01-11 20:25:00|2271.8|2269.8|2270.7|2268.7|2273.4|2271|2270.7|2268.5|279
1705005000000|2024-01-11 20:30:00|2270.8|2268.8|2273.9|2271.9|2274.7|2272.2|2270.8|2268.4|263
1705005300000|2024-01-11 20:35:00|2273.8|2271.8|2272.1|2270.1|2274.3|2271.8|2271.1|2268.6|330
1705005600000|2024-01-11 20:40:00|2272.2|2270.2|2274.5|2271.5|2274.6|2271.8|2271.7|2269.2|277
1705005900000|2024-01-11 20:45:00|2274.4|2271.4|2276.4|2273.4|2277.6|2275.1|2273.2|2270.7|275
1705006200000|2024-01-11 20:50:00|2276.5|2273.5|2276.6|2273.6|2277|2274.7|2274.8|2272.1|286
1705006500000|2024-01-11 20:55:00|2276.5|2273.5|2275.7|2272.7|2276.9|2274.3|2275.2|2272.6|207
1705006800000|2024-01-11 21:00:00|2275.8|2272.8|2276|2273|2276.9|2274.2|2275.1|2272.4|154
1705007100000|2024-01-11 21:05:00|2276.1|2273.1|2276.7|2274.7|2277.3|2274.9|2275.6|2272.7|129
1705007400000|2024-01-11 21:10:00|2276.8|2274.8|2277.3|2274.3|2277.8|2275.5|2276.5|2274|120
1705007700000|2024-01-11 21:15:00|2277.6|2274.6|2279|2276|2279.3|2276.5|2277.4|2274.6|175
1705008000000|2024-01-11 21:20:00|2278.9|2275.9|2277.7|2274.7|2279.1|2276.5|2277.1|2274.2|124
1705008300000|2024-01-11 21:25:00|2277.6|2274.6|2277.3|2275.3|2278.1|2275.5|2276.8|2274.1|122
1705008600000|2024-01-11 21:30:00|2277.4|2275.4|2277.4|2275.4|2278.2|2275.7|2277.3|2274.5|71
1705008900000|2024-01-11 21:35:00|2277.5|2274.5|2277.6|2274.6|2278.2|2275.8|2276.9|2273.9|111
1705009200000|2024-01-11 21:40:00|2277.5|2274.5|2276.8|2273.8|2277.7|2275.2|2276.1|2273.6|94
1705009500000|2024-01-11 21:45:00|2276.9|2273.9|2276.8|2273.8|2276.9|2274.4|2276.1|2273.3|68
1705009800000|2024-01-11 21:50:00|2276.4|2273.4|2276.7|2273.7|2277.4|2274.9|2276|2273.2|67
1705010100000|2024-01-11 21:55:00|2276.8|2273.8|2276.7|2273.7|2277.3|2274.5|2275.7|2272.7|107
1705014000000|2024-01-11 23:00:00|2278.5|2275.5|2279|2276|2279.6|2276.6|2277.8|2274.8|77
1705014300000|2024-01-11 23:05:00|2278.9|2275.9|2281.8|2278.8|2282.2|2279.2|2278.6|2275.6|148
1705014600000|2024-01-11 23:10:00|2281.9|2278.9|2284.1|2281.1|2284.7|2281.7|2281.7|2278.7|228
1705014900000|2024-01-11 23:15:00|2284|2281|2285.6|2282.6|2285.8|2282.8|2283.8|2280.8|164
1705015200000|2024-01-11 23:20:00|2285.5|2282.5|2285.2|2282.2|2285.7|2282.7|2283.8|2280.8|133
1705015500000|2024-01-11 23:25:00|2285.3|2282.3|2285.1|2282.1|2285.8|2282.8|2285.1|2282.1|95
1705015800000|2024-01-11 23:30:00|2285.2|2282.2|2286.8|2283.8|2286.9|2283.9|2285.1|2282.1|139
1705016100000|2024-01-11 23:35:00|2286.7|2283.7|2286|2283|2286.9|2283.9|2285.7|2282.7|122
1705016400000|2024-01-11 23:40:00|2286.1|2283.1|2287.8|2284.8|2288|2285.2|2286.1|2283.1|104
1705016700000|2024-01-11 23:45:00|2287.9|2284.9|2288.8|2285.8|2289.5|2286.5|2286.8|2283.8|143
1705017000000|2024-01-11 23:50:00|2289.2|2286.2|2288.6|2285.6|2289.6|2286.6|2288|2285.4|95
1705017300000|2024-01-11 23:55:00|2288.7|2285.7|2290.3|2287.3|2290.5|2287.5|2288.5|2285.7|139
1705017600000|2024-01-12 00:00:00|2290|2287|2288.8|2285.8|2291.1|2288.1|2288.7|2285.7|189
1705017900000|2024-01-12 00:05:00|2288.9|2285.9|2288|2285|2289.5|2286.5|2287.6|2284.6|226
1705018200000|2024-01-12 00:10:00|2288.1|2285.1|2286|2283|2288.2|2285.2|2286|2283|157
1705018500000|2024-01-12 00:15:00|2285.5|2282.5|2286|2283|2286|2283|2284.6|2281.6|178
1705018800000|2024-01-12 00:20:00|2285.9|2282.9|2284.6|2281.6|2285.9|2282.9|2283.9|2280.9|133
1705019100000|2024-01-12 00:25:00|2284.7|2281.7|2283.3|2280.3|2284.8|2281.8|2282.9|2279.9|142
1705019400000|2024-01-12 00:30:00|2283.5|2280.5|2283.1|2280.1|2284.1|2281.1|2282.5|2279.5|156
1705019700000|2024-01-12 00:35:00|2283.2|2280.2|2281.9|2278.9|2283.2|2280.5|2281.7|2278.7|118
1705020000000|2024-01-12 00:40:00|2282|2279|2281.3|2278.3|2282|2279|2280.7|2277.7|141
1705020300000|2024-01-12 00:45:00|2280.7|2278.7|2281.7|2278.7|2282.3|2279.7|2280.6|2277.6|136
1705020600000|2024-01-12 00:50:00|2281.8|2278.8|2281.1|2278.1|2282.2|2280.2|2280|2277|201
1705020900000|2024-01-12 00:55:00|2281.2|2278.2|2280.8|2277.8|2281.9|2279.5|2280.4|2277.5|178
1705021200000|2024-01-12 01:00:00|2280.9|2277.9|2283.9|2280.9|2284.7|2282.2|2280|2277|450
1705021500000|2024-01-12 01:05:00|2284|2281|2285|2282|2285.3|2282.3|2282.5|2279.5|322
1705021800000|2024-01-12 01:10:00|2285.1|2282.1|2285.9|2282.9|2287|2284|2283.2|2280.2|255
1705022100000|2024-01-12 01:15:00|2286.1|2283.1|2285.9|2282.9|2286.2|2283.2|2284.5|2281.5|235
1705022400000|2024-01-12 01:20:00|2286|2284|2285.5|2282.5|2286.9|2284.2|2284.6|2281.6|179
1705022700000|2024-01-12 01:25:00|2285.6|2282.6|2285|2282|2286.5|2283.8|2284.7|2281.7|188
1705023000000|2024-01-12 01:30:00|2285.1|2282.1|2285.8|2282.8|2286.9|2283.9|2284.6|2281.6|340
1705023300000|2024-01-12 01:35:00|2285.7|2282.7|2288.6|2285.6|2288.9|2285.9|2284.6|2281.6|305
1705023600000|2024-01-12 01:40:00|2288.7|2285.7|2289.3|2287.3|2290.1|2287.5|2288.3|2285.3|280
1705023900000|2024-01-12 01:45:00|2289.4|2287.4|2290|2287|2290.8|2287.8|2288.8|2285.8|306
1705024200000|2024-01-12 01:50:00|2289.9|2286.9|2290.1|2287.1|2290.4|2287.9|2289.1|2286.1|270
1705024500000|2024-01-12 01:55:00|2290.4|2287.4|2291.1|2288.1|2291.6|2288.6|2288.9|2285.9|320
1705024800000|2024-01-12 02:00:00|2291.3|2288.3|2292.9|2289.9|2293|2290|2290.3|2287.3|303
1705025100000|2024-01-12 02:05:00|2292.6|2289.6|2291.6|2288.6|2293.4|2290.4|2290.9|2288.2|227
1705025400000|2024-01-12 02:10:00|2291.8|2288.8|2291|2288|2291.8|2288.8|2289.8|2286.9|261
1705025700000|2024-01-12 02:15:00|2290.9|2287.9|2290.8|2287.8|2291.7|2289.1|2290.5|2287.5|179
1705026000000|2024-01-12 02:20:00|2290.9|2287.9|2291.2|2288.2|2291.4|2288.9|2289.5|2287.3|169
1705026300000|2024-01-12 02:25:00|2291.3|2288.3|2292.7|2289.7|2293.5|2290.9|2291.2|2288.2|183
1705026600000|2024-01-12 02:30:00|2292.8|2289.8|2291.2|2288.2|2293.2|2290.2|2290.2|2287.7|188
1705026900000|2024-01-12 02:35:00|2291.1|2288.1|2290|2287|2291.5|2288.5|2289.3|2286.8|200
1705027200000|2024-01-12 02:40:00|2289.9|2286.9|2290.2|2288.2|2290.9|2288.9|2288.5|2286.2|183
1705027500000|2024-01-12 02:45:00|2290.3|2288.3|2290.2|2288.2|2291.6|2289.2|2290|2287.7|168
1705027800000|2024-01-12 02:50:00|2290.3|2288.3|2291.9|2288.9|2292.2|2289.6|2289.6|2287.6|161
1705028100000|2024-01-12 02:55:00|2292.1|2289.1|2290.3|2287.3|2292.1|2289.4|2289.5|2287.2|191
1705028400000|2024-01-12 03:00:00|2290.4|2287.4|2291.6|2288.6|2292.1|2289.7|2289.6|2287.3|190
1705028700000|2024-01-12 03:05:00|2291.9|2288.9|2292.1|2290.1|2292.7|2290.3|2290.8|2288.2|158
1705029000000|2024-01-12 03:10:00|2292|2290|2292.3|2290.3|2293.2|2290.8|2291.2|2288.5|161
1705029300000|2024-01-12 03:15:00|2292.4|2290.4|2291.2|2289.2|2292.8|2290.4|2290.6|2288.1|163
1705029600000|2024-01-12 03:20:00|2291.1|2289.1|2291.1|2288.1|2291.5|2289.4|2290.3|2288.1|107
1705029900000|2024-01-12 03:25:00|2290.8|2288.8|2290.1|2288.1|2291.8|2289.5|2289.7|2287.5|107
1705030200000|2024-01-12 03:30:00|2289.9|2287.9|2288.2|2286.2|2290.2|2288|2287.9|2285.7|143
1705030500000|2024-01-12 03:35:00|2288.3|2286.3|2286.9|2284.9|2288.5|2286.3|2286.6|2284.3|139
1705030800000|2024-01-12 03:40:00|2287.3|2285.3|2287.8|2284.8|2287.9|2285.4|2285.4|2283.4|172
1705031100000|2024-01-12 03:45:00|2287.7|2284.7|2287.6|2284.6|2288.1|2285.5|2286.9|2284.6|98
1705031400000|2024-01-12 03:50:00|2287.4|2284.4|2287.8|2284.8|2288.1|2285.5|2286.2|2283.4|130
1705031700000|2024-01-12 03:55:00|2287.7|2284.7|2286.8|2283.8|2287.7|2285|2285.5|2283.3|107
1705032000000|2024-01-12 04:00:00|2286.7|2283.7|2284.4|2281.4|2286.8|2284.2|2284.3|2281.4|141
1705032300000|2024-01-12 04:05:00|2284.3|2281.3|2284|2282|2284.8|2282.4|2283.5|2281.1|123
1705032600000|2024-01-12 04:10:00|2284.2|2282.2|2284.9|2282.9|2285.8|2283.3|2283.7|2281.3|113
1705032900000|2024-01-12 04:15:00|2284.6|2282.6|2283.6|2281.6|2285.5|2282.9|2283.3|2281.3|109
1705033200000|2024-01-12 04:20:00|2283.7|2281.7|2283.8|2281.8|2284.9|2282.3|2283|2280.8|131
1705033500000|2024-01-12 04:25:00|2283.9|2281.9|2283.9|2281.9|2285.7|2283.3|2283.8|2281.5|130
1705033800000|2024-01-12 04:30:00|2284.1|2282.1|2284.3|2281.3|2285.2|2282.7|2283.8|2281.2|121
1705034100000|2024-01-12 04:35:00|2284.2|2281.2|2286.1|2283.1|2286.3|2283.4|2283.5|2281.2|125
1705034400000|2024-01-12 04:40:00|2286.6|2283.6|2287.1|2284.1|2287.2|2284.8|2285.1|2282.3|113
1705034700000|2024-01-12 04:45:00|2287.3|2284.3|2288.6|2285.6|2288.6|2285.8|2286.4|2283.6|92
1705035000000|2024-01-12 04:50:00|2288.5|2285.5|2289.2|2286.2|2290.2|2287.2|2288.4|2285.4|118
1705035300000|2024-01-12 04:55:00|2289.3|2286.3|2289.5|2286.5|2290.2|2287.2|2288.8|2285.8|99
1705035600000|2024-01-12 05:00:00|2289.4|2286.4|2290.2|2287.2|2290.3|2287.6|2288.8|2285.8|129
1705035900000|2024-01-12 05:05:00|2290.3|2287.3|2291.2|2288.2|2291.4|2288.4|2289.6|2286.9|89
1705036200000|2024-01-12 05:10:00|2291.3|2288.3|2290.2|2287.2|2291.3|2288.3|2289.7|2287.1|132
1705036500000|2024-01-12 05:15:00|2290.3|2287.3|2290.5|2287.5|2291.1|2288.1|2290|2287|127
1705036800000|2024-01-12 05:20:00|2290.4|2287.4|2289.2|2286.2|2290.4|2287.4|2288.5|2285.7|126
1705037100000|2024-01-12 05:25:00|2289.3|2286.3|2289.6|2286.6|2290|2287|2288.9|2285.9|174
1705037400000|2024-01-12 05:30:00|2289.4|2286.4|2287.7|2284.7|2290|2287|2286.6|2283.6|254
1705037700000|2024-01-12 05:35:00|2287.8|2284.8|2287.3|2284.3|2288.3|2285.8|2286.3|2284.1|270
1705038000000|2024-01-12 05:40:00|2287.2|2284.2|2285.5|2283.5|2287.2|2284.7|2284.8|2282.7|240
1705038300000|2024-01-12 05:45:00|2285.6|2283.6|2285.2|2283.2|2286.3|2284.1|2284.6|2282.2|187
1705038600000|2024-01-12 05:50:00|2285.5|2282.5|2287.5|2284.5|2287.8|2285.4|2284.5|2281.8|215
1705038900000|2024-01-12 05:55:00|2287.4|2284.4|2287.7|2284.7|2289.4|2286.4|2287|2284.2|271
1705039200000|2024-01-12 06:00:00|2287.8|2284.8|2288.9|2285.9|2289.1|2286.4|2287.3|2284.4|223
1705039500000|2024-01-12 06:05:00|2288.8|2285.8|2289|2286|2289|2286|2288.2|2285.2|126
1705039800000|2024-01-12 06:10:00|2289.1|2286.1|2290.4|2287.4|2290.9|2287.9|2288.9|2285.9|162
1705040100000|2024-01-12 06:15:00|2290.5|2287.5|2289.2|2287.2|2290.7|2287.7|2288.5|2285.9|166
1705040400000|2024-01-12 06:20:00|2289.3|2287.3|2290|2287|2290.5|2287.9|2288.9|2286.1|193
1705040700000|2024-01-12 06:25:00|2290.1|2287.1|2288.5|2286.5|2290.2|2287.2|2288.5|2285.6|154
1705041000000|2024-01-12 06:30:00|2288.6|2286.6|2288.7|2286.7|2289.4|2286.8|2287.7|2284.7|191
1705041300000|2024-01-12 06:35:00|2288.8|2286.8|2289|2286|2290.1|2287.6|2288.6|2285.6|170
1705041600000|2024-01-12 06:40:00|2289.1|2286.1|2288.7|2286.7|2289.6|2287.1|2288.5|2285.7|143
1705041900000|2024-01-12 06:45:00|2288.8|2286.8|2288.2|2285.2|2289.8|2287|2288.1|2285.2|169
1705042200000|2024-01-12 06:50:00|2288.1|2285.1|2289.5|2286.5|2290|2287|2288|2285|185
1705042500000|2024-01-12 06:55:00|2289.6|2286.6|2286.6|2284.6|2290|2287.3|2286.6|2284.4|207
1705042800000|2024-01-12 07:00:00|2286.7|2284.7|2284|2281|2288.6|2286.6|2284|2281|300
1705043100000|2024-01-12 07:05:00|2284.1|2281.1|2283.9|2280.9|2285.6|2283.2|2282.2|2280.1|322
1705043400000|2024-01-12 07:10:00|2283.8|2280.8|2285.1|2282.1|2286.7|2284|2283.7|2280.8|346
1705043700000|2024-01-12 07:15:00|2285|2282|2286.4|2284.4|2287.2|2284.6|2284.6|2281.7|269
1705044000000|2024-01-12 07:20:00|2286.5|2284.5|2287.1|2284.1|2288.1|2285.2|2285.9|2282.9|166
1705044300000|2024-01-12 07:25:00|2286.9|2283.9|2289.2|2286.2|2289.7|2286.7|2286.5|2283.8|204
1705044600000|2024-01-12 07:30:00|2289.3|2286.3|2289.6|2286.6|2291.2|2288.2|2287.7|2284.7|356
1705044900000|2024-01-12 07:35:00|2289.5|2286.5|2287.6|2284.6|2289.5|2286.5|2286.7|2283.7|302
1705045200000|2024-01-12 07:40:00|2287.7|2284.7|2287|2284|2287.8|2284.9|2286.2|2283.6|257
1705045500000|2024-01-12 07:45:00|2286.9|2283.9|2288|2285|2289|2286|2285.6|2283.1|309
1705045800000|2024-01-12 07:50:00|2287.9|2284.9|2291|2288|2292.3|2289.8|2287.9|2284.9|295
1705046100000|2024-01-12 07:55:00|2291.1|2288.1|2290|2287|2292.1|2289.1|2289.5|2286.9|293
1705046400000|2024-01-12 08:00:00|2290.1|2287.1|2293.7|2290.7|2293.8|2290.8|2289.5|2286.5|417
1705046700000|2024-01-12 08:05:00|2294|2291|2297.2|2294.2|2298.4|2295.4|2293.8|2290.8|456
1705047000000|2024-01-12 08:10:00|2297.3|2294.3|2297.1|2294.1|2298.5|2296|2295.7|2293.2|438
1705047300000|2024-01-12 08:15:00|2297.2|2294.2|2297.8|2294.8|2298.7|2296.2|2296.2|2293.2|438
1705047600000|2024-01-12 08:20:00|2297.6|2294.6|2297.7|2295.7|2298.1|2295.7|2295.8|2293.3|377
1705047900000|2024-01-12 08:25:00|2298.4|2295.4|2297.2|2295.2|2299.1|2296.3|2296.4|2294.1|347
1705048200000|2024-01-12 08:30:00|2297.3|2295.3|2299.4|2297.4|2299.9|2297.8|2296.2|2293.5|386
1705048500000|2024-01-12 08:35:00|2299.5|2297.5|2297.9|2295.9|2300|2297.8|2296.3|2294|374
1705048800000|2024-01-12 08:40:00|2297.8|2295.8|2292.8|2290.8|2298.2|2296.2|2292.3|2289.9|421
1705049100000|2024-01-12 08:45:00|2292.7|2290.7|2290.3|2288.3|2293.3|2290.9|2290.2|2288.2|392
1705049400000|2024-01-12 08:50:00|2290.4|2288.4|2294.2|2291.2|2294.5|2292.5|2289.9|2287.7|403
1705049700000|2024-01-12 08:55:00|2294.3|2291.3|2294.8|2292.8|2295.8|2293.4|2293.6|2290.8|368
1705050000000|2024-01-12 09:00:00|2294.7|2292.7|2292.9|2290.9|2296.3|2294.3|2292.8|2290.4|358
1705050300000|2024-01-12 09:05:00|2293|2291|2295.5|2293.5|2295.7|2293.5|2293|2290.8|335
1705050600000|2024-01-12 09:10:00|2295.6|2293.6|2296|2294|2297.2|2295|2295.4|2292.8|404
1705050900000|2024-01-12 09:15:00|2296.1|2294.1|2294.9|2292.9|2297.2|2294.8|2294.5|2292.2|316
1705051200000|2024-01-12 09:20:00|2295|2293|2295.1|2293.1|2295.7|2293.4|2294|2292|276
1705051500000|2024-01-12 09:25:00|2295.2|2293.2|2294.3|2292.3|2295.8|2293.4|2293.3|2291|371
1705051800000|2024-01-12 09:30:00|2294.4|2292.4|2292.5|2290.5|2294.8|2292.5|2292.3|2290.3|311
1705052100000|2024-01-12 09:35:00|2292.4|2290.4|2294.1|2292.1|2294.3|2292.3|2291.8|2289.8|524
1705052400000|2024-01-12 09:40:00|2293.8|2291.8|2294.6|2292.6|2295.1|2293.1|2292.4|2290.4|430
1705052700000|2024-01-12 09:45:00|2294.7|2292.7|2293.1|2291.1|2294.8|2292.8|2290.7|2288.7|428
1705053000000|2024-01-12 09:50:00|2293.3|2291.3|2291.9|2289.9|2293.9|2291.9|2290.7|2288.7|417
1705053300000|2024-01-12 09:55:00|2291.8|2289.8|2291|2289|2292|2290|2290.4|2288|426
1705053600000|2024-01-12 10:00:00|2290.9|2288.9|2293.2|2291.2|2293.5|2291.5|2290.8|2288.4|320
1705053900000|2024-01-12 10:05:00|2293.3|2291.3|2293.6|2291.6|2293.8|2291.7|2291.4|2289.4|327
1705054200000|2024-01-12 10:10:00|2293.7|2291.7|2292.7|2290.7|2294.2|2292.2|2291.9|2289.9|346
1705054500000|2024-01-12 10:15:00|2292.6|2290.6|2292.8|2290.8|2293.4|2291|2291.3|2289.2|308
1705054800000|2024-01-12 10:20:00|2292.9|2290.9|2295.8|2293.8|2295.9|2293.9|2292.5|2290.4|329
1705055100000|2024-01-12 10:25:00|2295.9|2293.9|2297|2295|2297.9|2295.9|2295.8|2293.4|325
1705055400000|2024-01-12 10:30:00|2296.9|2294.9|2296.7|2294.7|2296.9|2294.9|2294.9|2292.9|256
1705055700000|2024-01-12 10:35:00|2296.8|2294.8|2297|2295|2298.1|2296.1|2296.5|2294.5|282
1705056000000|2024-01-12 10:40:00|2296.9|2294.9|2298.5|2296.5|2299|2297|2296.8|2294.8|342
1705056300000|2024-01-12 10:45:00|2298.6|2296.6|2299.8|2297.8|2299.9|2297.8|2298.5|2296.5|307
1705056600000|2024-01-12 10:50:00|2299.7|2297.7|2300.3|2298.3|2300.6|2298.6|2298.7|2296.7|331
1705056900000|2024-01-12 10:55:00|2300.1|2298.1|2303.2|2301.2|2303.3|2301.3|2299.7|2297.6|323
1705057200000|2024-01-12 11:00:00|2303.3|2301.3|2305.2|2303.2|2307.2|2305.2|2303.3|2301.3|541
1705057500000|2024-01-12 11:05:00|2305.1|2303.1|2303.7|2301.7|2305.9|2303.9|2303.6|2301.6|434
1705057800000|2024-01-12 11:10:00|2303.6|2301.6|2303.2|2301.2|2304.8|2302.8|2302.5|2300.5|463
1705058100000|2024-01-12 11:15:00|2303.4|2301.4|2304.7|2302.7|2305.5|2303.5|2303.1|2301.1|297
1705058400000|2024-01-12 11:20:00|2304.6|2302.6|2304.1|2302.1|2305.1|2303.1|2303.1|2301.1|221
1705058700000|2024-01-12 11:25:00|2304|2302|2302.7|2300.7|2304.1|2302.1|2302.1|2300.1|256
1705059000000|2024-01-12 11:30:00|2302.8|2300.8|2302.2|2300.2|2303.5|2301.5|2301.8|2299.8|300
1705059300000|2024-01-12 11:35:00|2302.3|2300.3|2302.9|2300.9|2303.4|2301.4|2301.6|2299.3|255
1705059600000|2024-01-12 11:40:00|2302.8|2300.8|2300.6|2298.6|2303|2301|2300.6|2298.6|305
1705059900000|2024-01-12 11:45:00|2300.7|2298.7|2300|2298|2301.3|2299.3|2299.5|2297.5|436
1705060200000|2024-01-12 11:50:00|2300.1|2298.1|2299.7|2297.7|2300.5|2298.5|2295.6|2293.6|442
1705060500000|2024-01-12 11:55:00|2299.6|2297.6|2300.7|2298.7|2302.1|2299.9|2298.3|2296.2|358
1705060800000|2024-01-12 12:00:00|2301|2299|2307.2|2304.2|2308.9|2306.5|2300.8|2298.2|561
1705061100000|2024-01-12 12:05:00|2307|2304|2307.4|2304.4|2308.4|2306.2|2304.3|2302|688
1705061400000|2024-01-12 12:10:00|2307.1|2305.1|2306.6|2303.6|2308.3|2305.9|2306.1|2303.4|478
1705061700000|2024-01-12 12:15:00|2306.7|2303.7|2301.8|2299.8|2306.7|2304.4|2300.8|2298.5|409
1705062000000|2024-01-12 12:20:00|2301.9|2299.9|2304.1|2302.1|2304.3|2302.3|2300.6|2298.6|328
1705062300000|2024-01-12 12:25:00|2304.2|2302.2|2303.7|2301.7|2306|2303.6|2303.6|2301.6|290
1705062600000|2024-01-12 12:30:00|2303.8|2301.8|2306.9|2304.9|2307.3|2305.3|2303.8|2301.8|272
1705062900000|2024-01-12 12:35:00|2306.8|2304.8|2306.1|2304.1|2307.6|2305.6|2305.3|2303.3|284
1705063200000|2024-01-12 12:40:00|2306|2304|2305.5|2303.5|2306.6|2304.6|2304.7|2302.7|319
1705063500000|2024-01-12 12:45:00|2305.6|2303.6|2305|2303|2306.6|2304.6|2304.4|2302.4|328
1705063800000|2024-01-12 12:50:00|2305.1|2303.1|2304.6|2302.6|2306.5|2304.5|2304.5|2302.5|355
1705064100000|2024-01-12 12:55:00|2304.5|2302.5|2303|2301|2304.9|2302.9|2302.9|2300.9|399
1705064400000|2024-01-12 13:00:00|2303.1|2301.1|2303.6|2301.6|2304.2|2302.2|2300.4|2298.4|711
1705064700000|2024-01-12 13:05:00|2303.5|2301.5|2305.1|2303.1|2307.5|2305.1|2303.5|2301.5|582
1705065000000|2024-01-12 13:10:00|2305.3|2303.3|2305.2|2303.2|2306.2|2304.1|2303.7|2301.5|453
1705065300000|2024-01-12 13:15:00|2305.6|2303.6|2304|2302|2307.1|2305.1|2303.5|2301.5|522
1705065600000|2024-01-12 13:20:00|2304.1|2302.1|2303.6|2301.6|2306.3|2304.2|2303|2300.6|630
1705065900000|2024-01-12 13:25:00|2303.7|2301.7|2310|2307|2313|2310.5|2303.7|2301.7|581
1705066200000|2024-01-12 13:30:00|2309.9|2306.9|2319.2|2317.2|2325.4|2322.8|2309.9|2306.9|1435
1705066500000|2024-01-12 13:35:00|2319.1|2317.1|2327.7|2325.7|2330.3|2328.2|2318.8|2316.8|1147
1705066800000|2024-01-12 13:40:00|2327.8|2325.8|2331.6|2329.6|2333.2|2331.2|2326.3|2323.9|1042
1705067100000|2024-01-12 13:45:00|2331.4|2329.4|2328|2326|2335.8|2333.7|2327.7|2325.7|999
1705067400000|2024-01-12 13:50:00|2328.1|2326.1|2333.9|2331.9|2335.6|2333.6|2327.6|2325.6|962
1705067700000|2024-01-12 13:55:00|2334.1|2332.1|2332.1|2330.1|2335.8|2333.8|2331.3|2329.3|997
1705068000000|2024-01-12 14:00:00|2332.2|2330.2|2336|2334|2339.5|2337.5|2332|2330|924
1705068300000|2024-01-12 14:05:00|2336.1|2334.1|2330.7|2328.7|2337.5|2335.5|2328.2|2326.2|801
1705068600000|2024-01-12 14:10:00|2330.6|2328.6|2324.6|2322.6|2331|2329|2324.4|2322.4|752
1705068900000|2024-01-12 14:15:00|2324.5|2322.5|2328.1|2326.1|2329.8|2327.8|2324.3|2322.3|633
1705069200000|2024-01-12 14:20:00|2328.6|2325.6|2334|2332|2336|2334|2327.9|2325.6|538
1705069500000|2024-01-12 14:25:00|2334.1|2332.1|2337.6|2335.6|2339|2337|2334|2332|622
1705069800000|2024-01-12 14:30:00|2337.7|2335.7|2344.3|2342.3|2345.6|2343.6|2336.7|2334.7|999
1705070100000|2024-01-12 14:35:00|2344.6|2342.6|2343|2341|2349.1|2347.1|2343|2341|1027
1705070400000|2024-01-12 14:40:00|2342.8|2340.8|2346|2344|2347.1|2345.1|2342.8|2340.7|930
1705070700000|2024-01-12 14:45:00|2345.8|2343.8|2344|2342|2346.9|2344.7|2344|2342|786
1705071000000|2024-01-12 14:50:00|2344.1|2342.1|2341.2|2339.2|2344.9|2342.9|2339|2337|892
1705071300000|2024-01-12 14:55:00|2340.7|2338.7|2337.9|2335.9|2342.6|2340.4|2336.4|2334.4|757
1705071600000|2024-01-12 15:00:00|2337.8|2335.8|2343.3|2341.3|2344.3|2342.3|2337.3|2335.3|778
1705071900000|2024-01-12 15:05:00|2343.4|2341.4|2347.7|2345.7|2352|2350|2343.4|2341.4|884
1705072200000|2024-01-12 15:10:00|2347.8|2345.8|2350.5|2348.5|2350.8|2348.8|2344|2342|912
1705072500000|2024-01-12 15:15:00|2350.6|2348.6|2350.2|2348.2|2354.4|2352.4|2349.2|2347.2|751
1705072800000|2024-01-12 15:20:00|2350.1|2348.1|2352.6|2350.6|2353.4|2351.4|2349.3|2347.3|735
1705073100000|2024-01-12 15:25:00|2352.3|2350.3|2351.2|2349.2|2353.2|2351.2|2349.2|2347.2|685
1705073400000|2024-01-12 15:30:00|2351.1|2349.1|2350.8|2348.8|2353.2|2351.2|2349.1|2347.1|670
1705073700000|2024-01-12 15:35:00|2350.7|2348.7|2338.8|2336.8|2351.1|2349.1|2338.2|2336.2|727
1705074000000|2024-01-12 15:40:00|2338.9|2336.9|2335.9|2333.9|2340.9|2338.9|2334.8|2332.8|636
1705074300000|2024-01-12 15:45:00|2336|2334|2334.8|2332.8|2336.3|2334.3|2333.4|2331.4|757
1705074600000|2024-01-12 15:50:00|2334.9|2332.9|2334.9|2332.9|2337.1|2335.1|2333.1|2331.1|650
1705074900000|2024-01-12 15:55:00|2335|2333|2335.4|2333.4|2335.8|2333.8|2332.4|2330.4|568
1705075200000|2024-01-12 16:00:00|2335|2333|2334.1|2332.1|2335.5|2333.5|2328.9|2326.9|701
1705075500000|2024-01-12 16:05:00|2334.2|2332.2|2335.4|2333.4|2337.3|2335.3|2332.2|2330.2|752
1705075800000|2024-01-12 16:10:00|2335.3|2333.3|2332.4|2330.4|2335.5|2333.5|2332.3|2330.3|539
1705076100000|2024-01-12 16:15:00|2332.2|2330.2|2333.4|2331.4|2334.3|2332.3|2330.4|2328.4|589
1705076400000|2024-01-12 16:20:00|2333.5|2331.5|2336.5|2334.5|2337.1|2335.1|2332.1|2330.1|540
1705076700000|2024-01-12 16:25:00|2336.6|2334.6|2337.5|2335.5|2338.6|2336.6|2335.6|2333.4|605
1705077000000|2024-01-12 16:30:00|2337.2|2335.2|2332.9|2330.9|2337.3|2335.3|2332.6|2330.6|476
1705077300000|2024-01-12 16:35:00|2332.6|2330.6|2323.4|2321.4|2333.2|2331.2|2321.4|2319.1|499
1705077600000|2024-01-12 16:40:00|2323.3|2321.3|2326.2|2324.2|2328.3|2326.3|2323.1|2321.1|613
1705077900000|2024-01-12 16:45:00|2326.1|2324.1|2325.4|2323.4|2326.3|2324.3|2323|2321|535
1705078200000|2024-01-12 16:50:00|2325.1|2323.1|2327.9|2325.9|2328.1|2326.1|2324|2322|489
1705078500000|2024-01-12 16:55:00|2328|2326|2323.1|2321.1|2328|2326|2322.3|2320.3|492
1705078800000|2024-01-12 17:00:00|2323.2|2321.2|2319.6|2317.6|2324.5|2322.5|2319.4|2317.4|536
1705079100000|2024-01-12 17:05:00|2319.5|2317.5|2319.2|2317.2|2320.2|2318.2|2317.5|2315.5|368
1705079400000|2024-01-12 17:10:00|2319.5|2317.5|2316.4|2314.4|2319.5|2317.5|2316.1|2314.1|533
1705079700000|2024-01-12 17:15:00|2316.3|2314.3|2316.7|2314.7|2318.1|2316.1|2314.4|2312.4|487
1705080000000|2024-01-12 17:20:00|2316.6|2314.6|2313.5|2311.5|2316.9|2314.9|2312.8|2310.8|381
1705080300000|2024-01-12 17:25:00|2313.4|2311.4|2313|2311|2313.9|2311.9|2311.7|2309.7|429
1705080600000|2024-01-12 17:30:00|2312.9|2310.9|2310.5|2308.5|2313.1|2311.1|2309.7|2307.7|384
1705080900000|2024-01-12 17:35:00|2310.6|2308.6|2311|2309|2311.6|2309.6|2308.6|2306.6|407
1705081200000|2024-01-12 17:40:00|2310.9|2308.9|2310.1|2308.1|2310.9|2308.9|2307.6|2305.6|398
1705081500000|2024-01-12 17:45:00|2310.2|2308.2|2309.4|2307.4|2310.7|2308.7|2307.3|2305.3|335
1705081800000|2024-01-12 17:50:00|2309.3|2307.3|2312.2|2310.2|2314.4|2312.4|2306.8|2304.8|420
1705082100000|2024-01-12 17:55:00|2312.3|2310.3|2313|2311|2314.7|2312.7|2311.8|2309.8|458
1705082400000|2024-01-12 18:00:00|2313.1|2311.1|2313.7|2311.7|2313.7|2311.7|2311.6|2309.6|329
1705082700000|2024-01-12 18:05:00|2313.6|2311.6|2315|2313|2315.3|2313.3|2313|2311|351
1705083000000|2024-01-12 18:10:00|2314.7|2312.7|2315.2|2313.2|2316.4|2314.4|2314.3|2312.3|360
1705083300000|2024-01-12 18:15:00|2315.3|2313.3|2316.9|2314.9|2317.4|2315.4|2314.4|2312.4|458
1705083600000|2024-01-12 18:20:00|2317|2315|2316.8|2314.8|2318.6|2316.6|2315.5|2313.5|431
1705083900000|2024-01-12 18:25:00|2316.9|2314.9|2317.4|2315.4|2318.5|2316.5|2316.8|2314.8|337
1705084200000|2024-01-12 18:30:00|2317.3|2315.3|2317.5|2315.5|2318.7|2316.4|2315.8|2313.8|337
1705084500000|2024-01-12 18:35:00|2317.4|2315.4|2316.9|2314.9|2318|2316|2316.4|2314.4|240
1705084800000|2024-01-12 18:40:00|2316.8|2314.8|2315.9|2313.9|2317.5|2315.3|2314.9|2312.9|191
1705085100000|2024-01-12 18:45:00|2315.8|2313.8|2317.8|2315.8|2317.8|2315.8|2314.7|2312.7|231
1705085400000|2024-01-12 18:50:00|2317.9|2315.9|2319.2|2317.2|2319.3|2317.3|2317.8|2315.8|189
1705085700000|2024-01-12 18:55:00|2319.3|2317.3|2319.4|2317.4|2319.7|2317.7|2317.9|2315.9|193
1705086000000|2024-01-12 19:00:00|2319.3|2317.3|2319.4|2317.4|2319.6|2317.6|2318.5|2316.5|139
1705086300000|2024-01-12 19:05:00|2319.3|2317.3|2321.4|2319.4|2321.6|2319.6|2319.3|2317.3|210
1705086600000|2024-01-12 19:10:00|2321.5|2319.5|2322.6|2320.6|2323|2320.7|2320.4|2318.4|222
1705086900000|2024-01-12 19:15:00|2322.5|2320.5|2322.1|2320.1|2322.6|2320.6|2321.4|2319.4|146
1705087200000|2024-01-12 19:20:00|2322|2320|2321.4|2319.4|2322.4|2320.2|2320.3|2318.3|212
1705087500000|2024-01-12 19:25:00|2321.3|2319.3|2319.8|2317.8|2321.4|2319.4|2319.8|2317.8|130
1705087800000|2024-01-12 19:30:00|2319.9|2317.9|2318.1|2316.1|2320.5|2318.5|2317.6|2315.6|204
1705088100000|2024-01-12 19:35:00|2318|2316|2317|2315|2318.1|2316.1|2316.6|2314.6|179
1705088400000|2024-01-12 19:40:00|2316.8|2314.8|2315.6|2313.6|2317.2|2315.2|2315.6|2313.3|167
1705088700000|2024-01-12 19:45:00|2315.5|2313.5|2316.5|2314.5|2316.7|2314.7|2314.5|2312.5|160
1705089000000|2024-01-12 19:50:00|2316.6|2314.6|2316.9|2314.9|2317.3|2315.3|2316.2|2314.2|128
1705089300000|2024-01-12 19:55:00|2317|2315|2317.4|2315.4|2317.7|2315.5|2316.5|2314.5|171
1705089600000|2024-01-12 20:00:00|2317.3|2315.3|2316.5|2314.5|2317.4|2315.4|2315.9|2313.9|174
1705089900000|2024-01-12 20:05:00|2316.4|2314.4|2316.6|2314.6|2317.4|2315.4|2316.4|2314.4|125
1705090200000|2024-01-12 20:10:00|2316.5|2314.5|2316.5|2314.5|2316.7|2314.6|2315.3|2313.3|131
1705090500000|2024-01-12 20:15:00|2316.4|2314.4|2316.4|2314.4|2316.7|2314.7|2316|2314|151
1705090800000|2024-01-12 20:20:00|2316.5|2314.5|2316|2314|2316.8|2314.8|2315.4|2313.4|118
1705091100000|2024-01-12 20:25:00|2316.1|2314.1|2316.1|2314.1|2316.2|2314.2|2315.5|2313.5|160
1705091400000|2024-01-12 20:30:00|2316.3|2314.3|2315.7|2313.7|2316.4|2314.4|2315.5|2313.5|118
1705091700000|2024-01-12 20:35:00|2315.8|2313.8|2315.8|2313.8|2316.1|2314.1|2315.5|2313.5|93
1705092000000|2024-01-12 20:40:00|2315.7|2313.7|2315.7|2313.7|2316.3|2314.2|2315.1|2313.1|172
1705092300000|2024-01-12 20:45:00|2315.8|2313.8|2316.7|2314.7|2316.8|2314.8|2315.7|2313.7|110
1705092600000|2024-01-12 20:50:00|2316.6|2314.6|2316.3|2314.3|2316.8|2314.8|2315.5|2313.5|133
1705092900000|2024-01-12 20:55:00|2316.2|2314.2|2316.6|2314.6|2316.8|2314.7|2315.7|2313.7|159
1705093200000|2024-01-12 21:00:00|2316.8|2314.8|2316.6|2314.6|2317|2314.8|2315.7|2313.4|130
1705093500000|2024-01-12 21:05:00|2316.7|2314.7|2316.6|2314.6|2317.3|2315.1|2316.5|2314|83
1705093800000|2024-01-12 21:10:00|2316.5|2314.5|2316.4|2314.4|2317|2315|2316.2|2314.2|79
1705094100000|2024-01-12 21:15:00|2316.5|2314.5|2316.8|2314.8|2317.3|2315.3|2316.5|2313.9|50
1705094400000|2024-01-12 21:20:00|2316.7|2314.7|2317.8|2315.8|2318.5|2316|2316.6|2314.1|48
1705094700000|2024-01-12 21:25:00|2317.9|2315.9|2317.7|2315.7|2318.3|2316.3|2317.6|2315|63
1705095000000|2024-01-12 21:30:00|2317.6|2315.6|2317.7|2315.7|2318.2|2315.9|2317.4|2315.2|40
1705095300000|2024-01-12 21:35:00|2317.6|2315.6|2318.7|2316.7|2318.9|2316.9|2317.5|2315.5|55
1705095600000|2024-01-12 21:40:00|2318.8|2316.8|2319.7|2316.7|2319.9|2317.4|2318.7|2316.3|86
1705095900000|2024-01-12 21:45:00|2319.6|2316.6|2320.7|2317.7|2321|2318.5|2319.4|2316.5|100
1705096200000|2024-01-12 21:50:00|2320.3|2318.3|2320.5|2317.5|2321|2318.5|2319.7|2317.1|100
1705096500000|2024-01-12 21:55:00|2320.4|2317.4|2321.3|2318.3|2321.6|2318.8|2319.5|2317.2|128
1705273200000|2024-01-14 23:00:00|2318|2315|2318.6|2315.6|2320.1|2317.1|2317.9|2314.2|170
1705273500000|2024-01-14 23:05:00|2318.7|2315.7|2319.3|2316.3|2319.7|2316.7|2318.3|2315.3|83
1705273800000|2024-01-14 23:10:00|2319.2|2316.2|2318.1|2315.1|2319.2|2316.2|2317.7|2314.7|84
1705274100000|2024-01-14 23:15:00|2318.2|2315.2|2318.4|2315.4|2318.6|2316.1|2317.9|2314.9|93
1705274400000|2024-01-14 23:20:00|2318.3|2315.3|2319.2|2316.2|2319.3|2316.4|2318.2|2315.2|100
1705274700000|2024-01-14 23:25:00|2319.1|2316.1|2318.4|2315.4|2319.3|2316.3|2318.1|2315.1|71
1705275000000|2024-01-14 23:30:00|2318.3|2315.3|2316.9|2314.9|2318.4|2315.4|2316.5|2313.5|117
1705275300000|2024-01-14 23:35:00|2317.4|2314.4|2318.6|2315.6|2318.8|2315.8|2317.2|2314.2|166
1705275600000|2024-01-14 23:40:00|2318.4|2315.4|2318.9|2315.9|2319.3|2316.3|2317.8|2314.8|169
1705275900000|2024-01-14 23:45:00|2318.8|2315.8|2318.1|2315.1|2319.2|2316.2|2317.8|2314.8|138
1705276200000|2024-01-14 23:50:00|2317.9|2314.9|2318.1|2315.1|2318.5|2315.5|2317.1|2314.1|107
1705276500000|2024-01-14 23:55:00|2318|2315|2317.3|2314.3|2318|2315.3|2316.6|2313.6|118
1705276800000|2024-01-15 00:00:00|2317.2|2314.2|2315.6|2312.6|2317.4|2314.4|2315.2|2312.2|205
1705277100000|2024-01-15 00:05:00|2315.4|2312.4|2315.9|2312.9|2316.3|2313.3|2314.6|2311.8|158
1705277400000|2024-01-15 00:10:00|2315.7|2312.7|2316.9|2313.9|2316.9|2313.9|2315.3|2312.4|109
1705277700000|2024-01-15 00:15:00|2317|2314|2317.2|2314.2|2317.5|2314.8|2316.2|2313.7|114
1705278000000|2024-01-15 00:20:00|2317.5|2314.5|2319.9|2316.9|2320.2|2317.2|2317.2|2314.2|127
1705278300000|2024-01-15 00:25:00|2320.2|2317.2|2320.5|2317.5|2321.2|2318.6|2320|2317.1|142
1705278600000|2024-01-15 00:30:00|2319.8|2317.8|2322.1|2319.1|2322.2|2319.7|2319.6|2317.3|97
1705278900000|2024-01-15 00:35:00|2322.2|2319.2|2320.9|2318.9|2322.5|2320|2320.6|2318|119
1705279200000|2024-01-15 00:40:00|2320.8|2318.8|2321.2|2319.2|2322|2319.8|2320.7|2318.3|100
1705279500000|2024-01-15 00:45:00|2321.7|2318.7|2321.3|2318.3|2323.6|2320.6|2321.2|2318.2|157
1705279800000|2024-01-15 00:50:00|2321.2|2318.2|2321.7|2318.7|2322.4|2319.4|2320.7|2317.7|157
1705280100000|2024-01-15 00:55:00|2321.8|2318.8|2321.8|2318.8|2322.5|2319.5|2320.6|2317.6|123
1705280400000|2024-01-15 01:00:00|2321.9|2318.9|2324.4|2321.4|2324.7|2321.7|2320.4|2317.4|356
1705280700000|2024-01-15 01:05:00|2324.5|2321.5|2324.2|2321.2|2325.1|2322.1|2322.9|2319.9|286
1705281000000|2024-01-15 01:10:00|2324.3|2321.3|2321|2318|2324.9|2321.9|2320.8|2317.8|236
1705281300000|2024-01-15 01:15:00|2321.1|2318.1|2319.6|2316.6|2321.6|2318.6|2318.7|2315.7|304
1705281600000|2024-01-15 01:20:00|2319.3|2316.3|2320.8|2317.8|2321.7|2318.7|2318.7|2315.7|532
1705281900000|2024-01-15 01:25:00|2321|2318|2321.1|2318.1|2322.8|2319.8|2320.5|2317.5|407
1705282200000|2024-01-15 01:30:00|2321|2318|2320|2317|2322.8|2319.8|2319.9|2316.9|529
1705282500000|2024-01-15 01:35:00|2320.1|2317.1|2323.9|2320.9|2323.9|2320.9|2319.5|2316.5|424
1705282800000|2024-01-15 01:40:00|2323.6|2320.6|2325|2322|2325.5|2322.5|2323.1|2320.1|448
1705283100000|2024-01-15 01:45:00|2324.9|2321.9|2324.4|2321.4|2326.7|2323.8|2323.9|2320.9|417
1705283400000|2024-01-15 01:50:00|2324.5|2321.5|2325.7|2322.7|2326|2323|2323.8|2321.2|423
1705283700000|2024-01-15 01:55:00|2325.4|2322.4|2324.8|2321.8|2325.9|2322.9|2323.9|2320.9|402
1705284000000|2024-01-15 02:00:00|2325.3|2322.3|2326.2|2323.2|2326.7|2323.7|2324|2321|383
1705284300000|2024-01-15 02:05:00|2326.1|2323.1|2326.5|2323.5|2327.1|2324.1|2325.5|2322.5|419
1705284600000|2024-01-15 02:10:00|2326.3|2323.3|2326.9|2323.9|2327.7|2324.7|2325.6|2322.6|318
1705284900000|2024-01-15 02:15:00|2326.8|2323.8|2330.3|2327.3|2330.4|2327.4|2326|2323|316
1705285200000|2024-01-15 02:20:00|2330.4|2327.4|2329.7|2326.7|2330.9|2327.9|2329.3|2326.3|303
1705285500000|2024-01-15 02:25:00|2329.6|2326.6|2330.4|2327.4|2331.5|2328.5|2329.4|2326.4|289
1705285800000|2024-01-15 02:30:00|2330.3|2327.3|2330|2327|2331.4|2328.4|2329|2326|408
1705286100000|2024-01-15 02:35:00|2329.8|2326.8|2329.6|2326.6|2330.9|2327.9|2329.3|2326.3|337
1705286400000|2024-01-15 02:40:00|2329.9|2326.9|2329.3|2326.3|2330.5|2327.5|2328.6|2325.6|284
1705286700000|2024-01-15 02:45:00|2329.4|2326.4|2329.7|2326.7|2330.1|2327.1|2328.9|2325.9|233
1705287000000|2024-01-15 02:50:00|2329.4|2326.4|2332.4|2329.4|2333.1|2330.1|2329.3|2326.3|358
1705287300000|2024-01-15 02:55:00|2332.5|2329.5|2335|2332|2335.2|2332.2|2332.5|2329.5|366
1705287600000|2024-01-15 03:00:00|2335.1|2332.1|2331.9|2328.9|2335.1|2332.1|2331.7|2328.7|265
1705287900000|2024-01-15 03:05:00|2331.8|2328.8|2332.6|2329.6|2333.9|2330.9|2331.5|2328.5|296
1705288200000|2024-01-15 03:10:00|2332.5|2329.5|2332.3|2329.3|2334|2331|2331.9|2328.9|243
1705288500000|2024-01-15 03:15:00|2332.4|2329.4|2332|2329|2333.3|2330.3|2331.6|2328.6|206
1705288800000|2024-01-15 03:20:00|2332.1|2329.1|2332.9|2329.9|2333.9|2330.9|2331.9|2328.9|203
1705289100000|2024-01-15 03:25:00|2332.8|2329.8|2332.7|2329.7|2333.6|2330.6|2332.6|2329.6|178
1705289400000|2024-01-15 03:30:00|2333.3|2330.3|2330.8|2327.8|2333.4|2330.4|2330.7|2327.7|156
1705289700000|2024-01-15 03:35:00|2330.7|2327.7|2331.9|2328.9|2331.9|2328.9|2330.4|2327.4|166
1705290000000|2024-01-15 03:40:00|2332|2329|2332.4|2329.4|2332.4|2329.4|2330.7|2327.7|184
1705290300000|2024-01-15 03:45:00|2332.6|2329.6|2331.4|2328.4|2332.9|2329.9|2331.2|2328.2|126
1705290600000|2024-01-15 03:50:00|2331.3|2328.3|2329.2|2326.2|2331.9|2329.2|2328.7|2325.7|201
1705290900000|2024-01-15 03:55:00|2329.5|2326.5|2329.8|2326.8|2330.4|2327.4|2328.3|2325.4|293
1705291200000|2024-01-15 04:00:00|2329.5|2326.5|2327.4|2325.4|2329.8|2326.8|2326.8|2324|254
1705291500000|2024-01-15 04:05:00|2327.5|2325.5|2328.4|2325.4|2328.7|2326.3|2325.9|2323.1|212
1705291800000|2024-01-15 04:10:00|2328.3|2325.3|2326.8|2324.8|2329|2326.2|2326.5|2323.5|174
1705292100000|2024-01-15 04:15:00|2326.5|2323.5|2326.9|2324.9|2328|2325.2|2326.2|2323.2|185
1705292400000|2024-01-15 04:20:00|2326.7|2324.7|2327.2|2324.2|2327.9|2325.3|2325.8|2322.8|219
1705292700000|2024-01-15 04:25:00|2326.5|2323.5|2326.4|2323.4|2327.6|2324.6|2325.8|2322.8|205
1705293000000|2024-01-15 04:30:00|2326.2|2323.2|2326.6|2323.6|2327.5|2324.5|2325.9|2322.9|218
1705293300000|2024-01-15 04:35:00|2327|2324|2325.7|2322.7|2327.1|2324.1|2325.5|2322.5|162
1705293600000|2024-01-15 04:40:00|2326.1|2323.1|2326.2|2323.2|2327|2324|2325.4|2322.4|183
1705293900000|2024-01-15 04:45:00|2326.6|2323.6|2326.1|2323.1|2326.9|2323.9|2325.7|2322.7|153
1705294200000|2024-01-15 04:50:00|2326.3|2323.3|2326.7|2323.7|2327.3|2324.3|2325.8|2322.8|152
1705294500000|2024-01-15 04:55:00|2326.4|2323.4|2327|2324|2327.3|2324.3|2326|2323|124
1705294800000|2024-01-15 05:00:00|2326.9|2323.9|2326.6|2323.6|2327|2324|2326.2|2323.2|97
1705295100000|2024-01-15 05:05:00|2326.7|2323.7|2326.5|2323.5|2327.1|2324.1|2325.6|2322.6|149
1705295400000|2024-01-15 05:10:00|2326.4|2323.4|2326.8|2323.8|2327|2324|2325.1|2322.1|234
1705295700000|2024-01-15 05:15:00|2326.9|2323.9|2326.9|2323.9|2327.5|2324.5|2326.5|2323.5|135
1705296000000|2024-01-15 05:20:00|2326.8|2323.8|2326|2323|2327.4|2324.4|2325.8|2322.8|158
1705296300000|2024-01-15 05:25:00|2325.9|2322.9|2326.3|2323.3|2326.4|2323.4|2325.5|2322.5|167
1705296600000|2024-01-15 05:30:00|2326.2|2323.2|2328.8|2325.8|2328.9|2325.9|2326.2|2323.2|307
1705296900000|2024-01-15 05:35:00|2328.9|2325.9|2326.8|2323.8|2328.9|2325.9|2326.1|2323.1|211
1705297200000|2024-01-15 05:40:00|2326.9|2323.9|2327.9|2324.9|2328|2325|2326.1|2323.1|141
1705297500000|2024-01-15 05:45:00|2328|2325|2326.6|2323.6|2329|2326|2325.8|2322.8|277
1705297800000|2024-01-15 05:50:00|2327.3|2324.3|2326.1|2323.1|2327.3|2324.3|2324.8|2321.8|238
1705298100000|2024-01-15 05:55:00|2325.9|2322.9|2326.1|2323.1|2326.6|2323.8|2324.7|2321.7|210
1705298400000|2024-01-15 06:00:00|2326.2|2323.2|2324.8|2321.8|2326.3|2323.3|2323.4|2320.4|253
1705298700000|2024-01-15 06:05:00|2324.5|2321.5|2324|2321|2325.7|2322.9|2322.8|2319.8|311
1705299000000|2024-01-15 06:10:00|2324.5|2321.5|2325.6|2322.6|2326.2|2323.7|2323.8|2320.8|314
1705299300000|2024-01-15 06:15:00|2324.8|2321.8|2326.2|2323.2|2326.7|2323.7|2324.6|2321.6|224
1705299600000|2024-01-15 06:20:00|2326.6|2323.6|2326.5|2323.5|2327.1|2324.1|2325.2|2322.2|349
1705299900000|2024-01-15 06:25:00|2326.4|2323.4|2326.5|2323.5|2326.7|2323.7|2325.3|2322.3|220
1705300200000|2024-01-15 06:30:00|2326.4|2323.4|2327.5|2324.5|2327.6|2324.6|2325.6|2322.6|240
1705300500000|2024-01-15 06:35:00|2327.6|2324.6|2326.1|2323.1|2327.7|2324.7|2325.6|2322.6|261
1705300800000|2024-01-15 06:40:00|2326.5|2323.5|2326.3|2323.3|2327.1|2324.1|2325.5|2322.5|205
1705301100000|2024-01-15 06:45:00|2326.2|2323.2|2326|2323|2327.1|2324.1|2325.6|2322.6|202
1705301400000|2024-01-15 06:50:00|2325.8|2322.8|2327|2324|2327.3|2324.3|2325.6|2322.6|180
1705301700000|2024-01-15 06:55:00|2326.8|2323.8|2326.4|2323.4|2327.1|2324.1|2325.2|2322.2|220
1705302000000|2024-01-15 07:00:00|2326.2|2323.2|2325.4|2322.4|2326.6|2323.6|2324.4|2321.4|292
1705302300000|2024-01-15 07:05:00|2325.8|2322.8|2328|2325|2328|2325|2325.1|2322.1|350
1705302600000|2024-01-15 07:10:00|2327.8|2324.8|2327.7|2324.7|2329.1|2326.1|2326.8|2323.8|343
1705302900000|2024-01-15 07:15:00|2327.8|2324.8|2327.2|2324.2|2328.2|2325.2|2326.3|2323.3|318
1705303200000|2024-01-15 07:20:00|2327.3|2324.3|2327.7|2324.7|2328.8|2325.8|2326.3|2323.3|317
1705303500000|2024-01-15 07:25:00|2327.6|2324.6|2327.1|2324.1|2328.6|2325.6|2326.8|2323.8|410
1705303800000|2024-01-15 07:30:00|2327.2|2324.2|2327.9|2324.9|2328.7|2325.7|2326|2323|467
1705304100000|2024-01-15 07:35:00|2328.1|2325.1|2327.8|2324.8|2329|2326|2327.3|2324.3|412
1705304400000|2024-01-15 07:40:00|2327.5|2324.5|2323.3|2320.3|2327.7|2324.7|2320.8|2318.1|444
1705304700000|2024-01-15 07:45:00|2323.6|2320.6|2323.9|2320.9|2324.5|2321.9|2321.9|2319.3|414
1705305000000|2024-01-15 07:50:00|2323.7|2320.7|2322.4|2319.4|2324.7|2321.9|2321.8|2319|424
1705305300000|2024-01-15 07:55:00|2322.2|2319.2|2322.2|2319.2|2322.9|2320|2320.5|2317.9|435
1705305600000|2024-01-15 08:00:00|2321.9|2318.9|2324|2321|2325.1|2322.1|2321.6|2318.9|538
1705305900000|2024-01-15 08:05:00|2323.8|2320.8|2327.6|2324.6|2328.4|2325.4|2323.8|2320.8|489
1705306200000|2024-01-15 08:10:00|2327.5|2324.5|2329.3|2326.3|2329.6|2326.6|2326.9|2323.9|378
1705306500000|2024-01-15 08:15:00|2328.8|2325.8|2327.3|2324.3|2329.3|2326.3|2327|2324|317
1705306800000|2024-01-15 08:20:00|2327.2|2324.2|2327.1|2324.1|2328.1|2325.4|2325.9|2322.9|293
1705307100000|2024-01-15 08:25:00|2327.2|2324.2|2328.9|2325.9|2329.2|2326.5|2326.8|2323.8|363
1705307400000|2024-01-15 08:30:00|2328.5|2325.5|2326.1|2323.1|2329|2326|2325.6|2322.6|302
1705307700000|2024-01-15 08:35:00|2326.2|2323.2|2328.5|2325.5|2329.1|2326.1|2325.9|2322.9|349
1705308000000|2024-01-15 08:40:00|2328.2|2325.2|2329.4|2326.4|2329.6|2326.6|2327.7|2324.7|396
1705308300000|2024-01-15 08:45:00|2329.5|2326.5|2330|2327|2330.8|2327.8|2329|2326|351
1705308600000|2024-01-15 08:50:00|2330.1|2327.1|2328.5|2325.5|2330.9|2327.9|2327.7|2324.7|296
1705308900000|2024-01-15 08:55:00|2328.4|2325.4|2325.9|2322.9|2328.7|2325.7|2325.7|2322.7|275
1705309200000|2024-01-15 09:00:00|2325.7|2322.7|2327.2|2324.2|2327.2|2324.2|2323.7|2320.7|524
1705309500000|2024-01-15 09:05:00|2327.1|2324.1|2328.2|2325.2|2329.7|2326.7|2327|2324|316
1705309800000|2024-01-15 09:10:00|2328.3|2325.3|2328.5|2325.5|2329|2326|2327.7|2324.7|236
1705310100000|2024-01-15 09:15:00|2328.6|2325.6|2330|2327|2330.3|2327.3|2327.7|2324.7|267
1705310400000|2024-01-15 09:20:00|2330.2|2327.2|2331.1|2328.1|2331.6|2328.6|2329|2326|212
1705310700000|2024-01-15 09:25:00|2331|2328|2330.8|2327.8|2332.4|2329.4|2330.5|2327.5|213
1705311000000|2024-01-15 09:30:00|2330.9|2327.9|2328.2|2325.2|2332|2329|2328|2325|237
1705311300000|2024-01-15 09:35:00|2328.1|2325.1|2323.9|2320.9|2328.3|2325.3|2323.1|2320.1|330
1705311600000|2024-01-15 09:40:00|2324|2321|2322|2319|2324.2|2321.2|2321.6|2318.6|355
1705311900000|2024-01-15 09:45:00|2322.1|2319.1|2322.1|2319.1|2323.9|2320.9|2321.2|2318.2|375
1705312200000|2024-01-15 09:50:00|2321.9|2318.9|2321.4|2318.4|2322.4|2319.4|2320.5|2317.5|376
1705312500000|2024-01-15 09:55:00|2321.3|2318.3|2323.8|2320.8|2324|2321|2320.8|2317.8|302
1705312800000|2024-01-15 10:00:00|2323.7|2320.7|2321.9|2318.9|2324.1|2321.1|2320|2317|362
1705313100000|2024-01-15 10:05:00|2321.7|2318.7|2322.4|2319.4|2323.5|2320.5|2321.6|2318.6|324
1705313400000|2024-01-15 10:10:00|2322.3|2319.3|2321.5|2318.5|2323.1|2320.1|2320.8|2317.8|411
1705313700000|2024-01-15 10:15:00|2321.2|2318.2|2321.7|2318.7|2322.4|2319.4|2320.6|2317.6|279
1705314000000|2024-01-15 10:20:00|2321.9|2318.9|2323|2320|2323.1|2320.1|2321.2|2318.2|205
1705314300000|2024-01-15 10:25:00|2322.9|2319.9|2322.4|2319.4|2323.5|2320.5|2321.2|2318.2|287
1705314600000|2024-01-15 10:30:00|2322|2319|2322.6|2319.6|2324.3|2321.3|2322|2319|325
1705314900000|2024-01-15 10:35:00|2322.4|2319.4|2323.2|2320.2|2323.7|2320.7|2322|2319|200
1705315200000|2024-01-15 10:40:00|2323.1|2320.1|2324.7|2321.7|2325.2|2322.2|2323|2320|255
1705315500000|2024-01-15 10:45:00|2325|2322|2323.9|2321.9|2325.2|2322.2|2323.6|2320.6|236
1705315800000|2024-01-15 10:50:00|2324.3|2321.3|2325.4|2322.4|2325.8|2322.8|2324.1|2321.1|178
1705316100000|2024-01-15 10:55:00|2325.3|2322.3|2327.9|2324.9|2328.5|2325.5|2325.2|2322.2|200
1705316400000|2024-01-15 11:00:00|2328|2325|2328|2325|2330|2327|2327.7|2324.7|409
1705316700000|2024-01-15 11:05:00|2327.9|2324.9|2327.9|2324.9|2329|2326|2327.2|2324.2|214
1705317000000|2024-01-15 11:10:00|2327.7|2324.7|2326.9|2323.9|2328.2|2325.2|2326.5|2323.5|223
1705317300000|2024-01-15 11:15:00|2327|2324|2325|2322|2327|2324|2324.5|2321.5|297
1705317600000|2024-01-15 11:20:00|2325.1|2322.1|2324.4|2321.4|2325.1|2322.1|2323.4|2320.4|261
1705317900000|2024-01-15 11:25:00|2324.5|2321.5|2325|2322|2326.1|2323.1|2324.4|2321.4|301
1705318200000|2024-01-15 11:30:00|2325.1|2322.1|2323.6|2320.6|2325.3|2322.3|2323.4|2320.4|284
1705318500000|2024-01-15 11:35:00|2323.5|2320.5|2325|2322|2325.5|2322.5|2323.1|2320.1|257
1705318800000|2024-01-15 11:40:00|2325.2|2322.2|2324.7|2321.7|2325.7|2322.7|2324.4|2321.4|264
1705319100000|2024-01-15 11:45:00|2324.8|2321.8|2324.3|2321.3|2325|2322|2324.2|2321.2|160
1705319400000|2024-01-15 11:50:00|2324.4|2321.4|2322.8|2319.8|2324.5|2321.5|2322.4|2319.4|215
1705319700000|2024-01-15 11:55:00|2322.9|2319.9|2322.3|2319.3|2323.9|2320.9|2322.2|2319.2|182
1705320000000|2024-01-15 12:00:00|2322.4|2319.4|2323.2|2320.2|2323.6|2320.6|2321.7|2318.7|252
1705320300000|2024-01-15 12:05:00|2323.3|2320.3|2323.4|2320.4|2324|2321|2322.9|2319.9|186
1705320600000|2024-01-15 12:10:00|2323.3|2320.3|2322.3|2319.3|2323.6|2320.6|2321.7|2318.7|194
1705320900000|2024-01-15 12:15:00|2322.4|2319.4|2322.1|2319.1|2323.8|2320.8|2321.7|2318.8|243
1705321200000|2024-01-15 12:20:00|2322.2|2319.2|2320.1|2317.1|2322.2|2319.2|2320.1|2317.1|164
1705321500000|2024-01-15 12:25:00|2320.2|2317.2|2320.1|2317.1|2321.7|2318.7|2319.6|2316.6|227
1705321800000|2024-01-15 12:30:00|2320.2|2317.2|2318.7|2315.7|2320.3|2317.3|2318.1|2315.1|309
1705322100000|2024-01-15 12:35:00|2318.6|2315.6|2318.2|2315.2|2318.8|2316.1|2317.2|2314.2|339
1705322400000|2024-01-15 12:40:00|2318.3|2315.3|2317.1|2314.1|2318.4|2315.4|2317|2314|247
1705322700000|2024-01-15 12:45:00|2317|2314|2318.2|2315.2|2318.7|2315.7|2317|2314|282
1705323000000|2024-01-15 12:50:00|2318.3|2315.3|2319.4|2316.4|2319.9|2316.9|2318.1|2315.1|258
1705323300000|2024-01-15 12:55:00|2319.1|2316.1|2318.2|2315.2|2319.4|2316.7|2318|2315|285
1705323600000|2024-01-15 13:00:00|2318.1|2315.1|2318.7|2315.7|2320.1|2317.1|2318|2315|516
1705323900000|2024-01-15 13:05:00|2318.8|2315.8|2318.2|2315.2|2319.8|2316.8|2317.4|2314.4|353
1705324200000|2024-01-15 13:10:00|2318.3|2315.3|2319.7|2316.7|2320.8|2317.8|2318.1|2315.1|355
1705324500000|2024-01-15 13:15:00|2319.8|2316.8|2321|2318|2321.1|2318.1|2318.2|2315.2|316
1705324800000|2024-01-15 13:20:00|2320.9|2317.9|2318.1|2315.1|2321.7|2318.7|2317.7|2314.7|322
1705325100000|2024-01-15 13:25:00|2318.2|2315.2|2317.1|2314.1|2319|2316|2317|2314|353
1705325400000|2024-01-15 13:30:00|2317|2314|2316.2|2313.2|2318.8|2315.8|2316.1|2313.1|330
1705325700000|2024-01-15 13:35:00|2316.1|2313.1|2317.5|2314.5|2318.3|2315.3|2316|2313|316
1705326000000|2024-01-15 13:40:00|2317.4|2314.4|2316.1|2313.1|2317.5|2314.5|2315.6|2312.6|281
1705326300000|2024-01-15 13:45:00|2316|2313|2317.3|2314.3|2317.9|2314.9|2315.7|2312.8|233
1705326600000|2024-01-15 13:50:00|2317.2|2314.2|2317.9|2314.9|2318.2|2315.4|2316.6|2313.6|347
1705326900000|2024-01-15 13:55:00|2318.1|2315.1|2319.6|2316.6|2319.8|2316.8|2317.7|2314.7|370
1705327200000|2024-01-15 14:00:00|2319.5|2316.5|2317.1|2314.1|2320.3|2317.3|2316.9|2314|292
1705327500000|2024-01-15 14:05:00|2317|2314|2316.8|2313.8|2317.3|2314.3|2315|2312|422
1705327800000|2024-01-15 14:10:00|2316.7|2313.7|2316.6|2313.6|2317|2314.1|2315.1|2312.1|385
1705328100000|2024-01-15 14:15:00|2316.8|2313.8|2316.6|2313.6|2317.2|2314.5|2314.8|2311.8|451
1705328400000|2024-01-15 14:20:00|2316.7|2313.7|2315.7|2312.7|2316.7|2313.7|2314.7|2311.7|427
1705328700000|2024-01-15 14:25:00|2315.8|2312.8|2314.3|2311.3|2316.2|2313.2|2313.4|2310.5|497
1705329000000|2024-01-15 14:30:00|2314.4|2311.4|2313.3|2310.3|2315.9|2312.9|2312.9|2309.9|399
1705329300000|2024-01-15 14:35:00|2313.2|2310.2|2316.2|2313.2|2316.7|2313.7|2312.5|2309.5|505
1705329600000|2024-01-15 14:40:00|2316.1|2313.1|2314.6|2311.6|2316.4|2313.4|2313.6|2310.6|395
1705329900000|2024-01-15 14:45:00|2314.7|2311.7|2314.1|2311.1|2315.1|2312.1|2313.3|2310.3|374
1705330200000|2024-01-15 14:50:00|2313.8|2310.8|2315.2|2312.2|2315.9|2312.9|2313.8|2310.8|374
1705330500000|2024-01-15 14:55:00|2314.9|2311.9|2317.9|2314.9|2319|2316|2314.9|2311.9|343
1705330800000|2024-01-15 15:00:00|2317.8|2314.8|2316.6|2313.6|2318.6|2315.6|2315.6|2312.6|455
1705331100000|2024-01-15 15:05:00|2316.7|2313.7|2319.7|2316.7|2320.3|2317.3|2316.2|2313.2|481
1705331400000|2024-01-15 15:10:00|2319.8|2316.8|2318.9|2315.9|2320.3|2317.3|2317.5|2314.5|370
1705331700000|2024-01-15 15:15:00|2318.6|2315.6|2316.2|2313.2|2319.5|2316.5|2315.2|2312.2|364
1705332000000|2024-01-15 15:20:00|2316.1|2313.1|2317|2314|2317.4|2314.4|2314.5|2311.5|382
1705332300000|2024-01-15 15:25:00|2316.9|2313.9|2318.2|2315.2|2319.3|2316.3|2316.8|2313.8|498
1705332600000|2024-01-15 15:30:00|2318.3|2315.3|2317.5|2314.5|2318.4|2315.4|2316.9|2313.9|455
1705332900000|2024-01-15 15:35:00|2317.4|2314.4|2317.5|2314.5|2317.9|2314.9|2316.4|2313.6|310
1705333200000|2024-01-15 15:40:00|2317.6|2314.6|2316.5|2313.5|2318.5|2315.5|2315.4|2312.4|325
1705333500000|2024-01-15 15:45:00|2316.4|2313.4|2318.5|2315.5|2319|2316|2316|2313|327
1705333800000|2024-01-15 15:50:00|2318.4|2315.4|2319.6|2316.6|2320.3|2317.3|2318.3|2315.3|400
1705334100000|2024-01-15 15:55:00|2319.5|2316.5|2320|2317|2320.9|2318.1|2318.9|2315.9|390
1705334400000|2024-01-15 16:00:00|2320.1|2317.1|2322.5|2319.5|2323|2320|2320.1|2317.1|422
1705334700000|2024-01-15 16:05:00|2322.1|2319.1|2322.6|2319.6|2325.9|2322.9|2321.5|2319|425
1705335000000|2024-01-15 16:10:00|2322.7|2319.7|2321|2318|2323|2320|2320.2|2317.2|233
1705335300000|2024-01-15 16:15:00|2321.1|2318.1|2320|2317|2321.8|2318.8|2320|2317|197
1705335600000|2024-01-15 16:20:00|2320.1|2317.1|2323.5|2320.5|2323.9|2320.9|2320|2317|207
1705335900000|2024-01-15 16:25:00|2323.4|2320.4|2324.1|2321.1|2324.7|2321.7|2323|2320|188
1705336200000|2024-01-15 16:30:00|2324.2|2321.2|2323.6|2320.6|2324.2|2321.2|2322.2|2319.2|152
1705336500000|2024-01-15 16:35:00|2323.5|2320.5|2323.6|2320.6|2323.9|2320.9|2322.2|2319.2|178
1705336800000|2024-01-15 16:40:00|2323.5|2320.5|2322.9|2319.9|2323.7|2320.7|2322.4|2319.4|152
1705337100000|2024-01-15 16:45:00|2322.8|2319.8|2323.8|2320.8|2324.2|2321.2|2322.7|2319.7|175
1705337400000|2024-01-15 16:50:00|2323.9|2320.9|2324.6|2321.6|2324.8|2321.9|2323.4|2320.4|155
1705337700000|2024-01-15 16:55:00|2324.5|2321.5|2323.7|2320.7|2325|2322|2322.9|2319.9|122
1705338000000|2024-01-15 17:00:00|2323.6|2320.6|2323.7|2320.7|2323.8|2321.6|2323|2320.2|90
1705338300000|2024-01-15 17:05:00|2323.4|2320.4|2322.1|2319.1|2323.8|2320.8|2321.7|2318.7|127
1705338600000|2024-01-15 17:10:00|2322.2|2319.2|2322.6|2319.6|2323.4|2320.4|2321.3|2318.3|121
1705338900000|2024-01-15 17:15:00|2322.7|2319.7|2322.6|2319.6|2323.5|2320.5|2322.6|2319.6|132
1705339200000|2024-01-15 17:20:00|2322.7|2319.7|2323.1|2320.1|2323.7|2320.7|2322.5|2319.5|90
1705339500000|2024-01-15 17:25:00|2323.2|2320.2|2324.1|2321.1|2324.5|2321.5|2323.1|2320.1|113
1705339800000|2024-01-15 17:30:00|2324.2|2321.2|2324.7|2321.7|2325.2|2322.2|2323.7|2321.1|115
1705340100000|2024-01-15 17:35:00|2325.1|2322.1|2325.2|2322.2|2326.1|2323.2|2324.7|2322|134
1705340400000|2024-01-15 17:40:00|2325.3|2322.3|2324.6|2321.6|2325.5|2322.5|2324.6|2321.6|102
1705340700000|2024-01-15 17:45:00|2324.7|2321.7|2324.3|2321.3|2325.4|2322.4|2323.8|2321.3|101
1705341000000|2024-01-15 17:50:00|2324.2|2321.2|2324.8|2321.8|2325.3|2322.3|2323.8|2320.8|102
1705341300000|2024-01-15 17:55:00|2324.7|2321.7|2324.8|2321.8|2325.3|2322.5|2324.3|2321.3|77
1705341600000|2024-01-15 18:00:00|2324.9|2321.9|2323.9|2320.9|2325.2|2322.2|2323.5|2320.5|66
1705341900000|2024-01-15 18:05:00|2324|2321|2324|2321|2324.8|2321.8|2323.6|2320.6|43
1705342200000|2024-01-15 18:10:00|2323.9|2320.9|2324|2321|2324.3|2321.3|2323.9|2320.9|20
1705342500000|2024-01-15 18:15:00|2323.9|2320.9|2324.1|2321.1|2324.3|2321.3|2323.8|2320.8|28
1705342800000|2024-01-15 18:20:00|2324|2321|2324.1|2321.1|2324.1|2321.1|2323.8|2320.8|15
1705343100000|2024-01-15 18:25:00|2324|2321|2324.4|2321.4|2324.6|2321.6|2323.7|2320.7|38
1705343400000|2024-01-15 18:30:00|2324.3|2321.3|2325.2|2322.2|2325.5|2322.5|2324.3|2321.3|20
1705343700000|2024-01-15 18:35:00|2325.5|2322.5|2325.1|2322.1|2325.6|2322.6|2324.5|2321.5|53
1705344000000|2024-01-15 18:40:00|2325|2322|2324.7|2321.7|2325.2|2322.2|2324.5|2321.5|39
1705344300000|2024-01-15 18:45:00|2324.9|2321.9|2324.9|2321.9|2325.4|2322.4|2324.6|2321.6|24
1705344600000|2024-01-15 18:50:00|2325.1|2322.1|2325.1|2322.1|2325.1|2322.1|2324.7|2321.7|18
1705344900000|2024-01-15 18:55:00|2324.8|2321.8|2324.6|2321.6|2325.6|2322.6|2324.4|2321.4|52
1705345200000|2024-01-15 19:00:00|2324.8|2321.8|2322.5|2319.5|2324.9|2321.9|2322.5|2319.5|86
1705345500000|2024-01-15 19:05:00|2322.7|2319.7|2322.4|2319.4|2322.7|2319.7|2322|2319|112
1705345800000|2024-01-15 19:10:00|2322.5|2319.5|2322.1|2319.1|2322.7|2319.7|2322|2319|52
1705346100000|2024-01-15 19:15:00|2322.2|2319.2|2322.6|2319.6|2322.7|2319.7|2321.8|2318.8|48
1705346400000|2024-01-15 19:20:00|2322.7|2319.7|2322.6|2319.6|2322.8|2319.8|2322.3|2319.3|27
1705346700000|2024-01-15 19:25:00|2322.8|2319.8|2323.8|2320.8|2324.1|2321.1|2322.6|2319.6|40
1705359600000|2024-01-15 23:00:00|2323.5|2320.5|2323.8|2320.8|2325.4|2322.4|2322.3|2319.3|113
1705359900000|2024-01-15 23:05:00|2323.6|2320.6|2323.3|2320.3|2324.9|2321.9|2322.6|2319.6|106
1705360200000|2024-01-15 23:10:00|2323.1|2320.1|2323.3|2320.3|2324|2321|2323.1|2320.1|85
1705360500000|2024-01-15 23:15:00|2323.4|2320.4|2322.8|2319.8|2323.8|2320.8|2322.5|2319.5|110
1705360800000|2024-01-15 23:20:00|2322.6|2319.6|2322.8|2319.8|2323.3|2320.3|2322.5|2319.5|58
1705361100000|2024-01-15 23:25:00|2322.6|2319.6|2321.6|2318.6|2322.8|2319.8|2321.5|2318.5|78
1705361400000|2024-01-15 23:30:00|2321.5|2318.5|2320.3|2317.3|2321.6|2318.6|2319.7|2316.7|132
1705361700000|2024-01-15 23:35:00|2320.2|2317.2|2319.7|2316.7|2320.7|2317.7|2319|2316|139
1705362000000|2024-01-15 23:40:00|2319.8|2316.8|2319.4|2316.4|2320.1|2317.1|2319.3|2316.3|136
1705362300000|2024-01-15 23:45:00|2319.2|2316.2|2319.9|2316.9|2320.3|2317.3|2318.9|2315.9|156
1705362600000|2024-01-15 23:50:00|2319.8|2316.8|2319|2316|2320.2|2317.2|2318.9|2315.9|117
1705362900000|2024-01-15 23:55:00|2318.9|2315.9|2318.3|2315.3|2319.5|2316.5|2318.2|2315.2|152
1705363200000|2024-01-16 00:00:00|2318.4|2315.4|2317.9|2314.9|2319.1|2316.1|2317.6|2314.6|175
1705363500000|2024-01-16 00:05:00|2317.8|2314.8|2318.4|2315.4|2318.7|2315.7|2317.7|2314.7|158
1705363800000|2024-01-16 00:10:00|2318.6|2315.6|2318.2|2315.2|2319.3|2316.3|2318.1|2315.1|201
1705364100000|2024-01-16 00:15:00|2318.3|2315.3|2319.6|2316.6|2319.7|2316.7|2318.2|2315.2|167
1705364400000|2024-01-16 00:20:00|2319.5|2316.5|2319|2316|2320.3|2317.3|2318.9|2315.9|131
1705364700000|2024-01-16 00:25:00|2319.3|2316.3|2317.3|2314.3|2319.4|2316.4|2316.9|2313.9|203
1705365000000|2024-01-16 00:30:00|2317.1|2314.1|2316.7|2313.7|2317.6|2314.6|2316.1|2313.1|195
1705365300000|2024-01-16 00:35:00|2316.8|2313.8|2315.4|2312.4|2317.5|2314.5|2315.2|2312.2|210
1705365600000|2024-01-16 00:40:00|2315.5|2312.5|2316|2313|2316.3|2313.3|2314.9|2311.9|237
1705365900000|2024-01-16 00:45:00|2315.7|2312.7|2316.7|2313.7|2317|2314|2315.4|2312.4|204
1705366200000|2024-01-16 00:50:00|2316.6|2313.6|2315.1|2312.1|2317.2|2314.2|2314.8|2311.8|330
1705366500000|2024-01-16 00:55:00|2315|2312|2314.9|2311.9|2315.9|2312.9|2314.2|2311.2|242
1705366800000|2024-01-16 01:00:00|2314.8|2311.8|2312.2|2309.2|2315.2|2312.2|2311.4|2308.4|543
1705367100000|2024-01-16 01:05:00|2312.1|2309.1|2311|2308|2312.4|2309.4|2310.7|2307.7|540
1705367400000|2024-01-16 01:10:00|2310.9|2307.9|2312|2309|2312.8|2309.8|2310|2307|405
1705367700000|2024-01-16 01:15:00|2312.1|2309.1|2310.9|2307.9|2312.5|2309.5|2310.2|2307.2|546
1705368000000|2024-01-16 01:20:00|2311|2308|2314|2311|2314.1|2311.1|2309.9|2306.9|478
1705368300000|2024-01-16 01:25:00|2314.1|2311.1|2314.9|2311.9|2315.3|2312.3|2313.3|2310.3|312
1705368600000|2024-01-16 01:30:00|2315.1|2312.1|2317.1|2314.1|2317.3|2314.3|2314.6|2311.6|466
1705368900000|2024-01-16 01:35:00|2317|2314|2318.3|2315.3|2318.9|2315.9|2316.3|2313.3|373
1705369200000|2024-01-16 01:40:00|2318.2|2315.2|2318.2|2315.2|2318.9|2315.9|2316.6|2313.6|320
1705369500000|2024-01-16 01:45:00|2318.1|2315.1|2319|2316|2319.7|2316.7|2317.8|2314.8|291
1705369800000|2024-01-16 01:50:00|2318.9|2315.9|2317.6|2314.6|2320.1|2317.1|2317.3|2314.3|258
1705370100000|2024-01-16 01:55:00|2317.7|2314.7|2318.3|2315.3|2318.7|2315.7|2316.8|2313.8|273
1705370400000|2024-01-16 02:00:00|2318.2|2315.2|2316.6|2313.6|2318.4|2315.4|2316|2313|330
1705370700000|2024-01-16 02:05:00|2316.7|2313.7|2319|2316|2320.8|2317.8|2316.7|2313.7|347
1705371000000|2024-01-16 02:10:00|2319.1|2316.1|2318.7|2315.7|2319.9|2316.9|2318.5|2315.5|279
1705371300000|2024-01-16 02:15:00|2318.6|2315.6|2316.8|2313.8|2319.1|2316.1|2316.3|2313.3|233
1705371600000|2024-01-16 02:20:00|2317|2314|2316.7|2313.7|2317.6|2314.6|2316.4|2313.4|227
1705371900000|2024-01-16 02:25:00|2316.6|2313.6|2316.4|2313.4|2317.9|2314.9|2315.8|2312.8|235
1705372200000|2024-01-16 02:30:00|2316.5|2313.5|2315.4|2312.4|2317.7|2314.7|2315.4|2312.4|314
1705372500000|2024-01-16 02:35:00|2315.5|2312.5|2314.2|2311.2|2316.2|2313.2|2313.8|2310.8|331
1705372800000|2024-01-16 02:40:00|2314.7|2311.7|2314.8|2311.8|2315.5|2312.5|2313.4|2310.4|305
1705373100000|2024-01-16 02:45:00|2315.1|2312.1|2314.6|2311.6|2316|2313|2314.4|2311.4|310
1705373400000|2024-01-16 02:50:00|2314.5|2311.5|2314.3|2311.3|2315.2|2312.2|2313.8|2310.8|255
1705373700000|2024-01-16 02:55:00|2314.2|2311.2|2315.1|2312.1|2315.5|2312.5|2314.1|2311.1|184
1705374000000|2024-01-16 03:00:00|2315.2|2312.2|2315.3|2312.3|2316|2313|2315.1|2312.1|204
1705374300000|2024-01-16 03:05:00|2315.4|2312.4|2316|2313|2316.3|2313.3|2315.2|2312.2|239
1705374600000|2024-01-16 03:10:00|2315.9|2312.9|2316.2|2313.2|2316.7|2313.7|2315.3|2312.3|284
1705374900000|2024-01-16 03:15:00|2316.3|2313.3|2316.3|2313.3|2317.3|2314.3|2315.8|2312.8|221
1705375200000|2024-01-16 03:20:00|2316.2|2313.2|2315.1|2312.1|2316.6|2313.6|2314.9|2311.9|229
1705375500000|2024-01-16 03:25:00|2315|2312|2315.1|2312.1|2315.8|2312.8|2314.9|2311.9|246
1705375800000|2024-01-16 03:30:00|2315.2|2312.2|2313.7|2310.7|2315.2|2312.2|2313.6|2310.6|239
1705376100000|2024-01-16 03:35:00|2313.6|2310.6|2312.3|2309.3|2313.9|2310.9|2310.5|2307.5|279
1705376400000|2024-01-16 03:40:00|2312.2|2309.2|2310.7|2307.7|2312.3|2309.3|2310.6|2307.6|196
1705376700000|2024-01-16 03:45:00|2310.6|2307.6|2313.2|2310.2|2313.6|2310.6|2310.6|2307.6|265
1705377000000|2024-01-16 03:50:00|2313.1|2310.1|2313.4|2310.4|2314.4|2311.4|2313.1|2310.1|205
1705377300000|2024-01-16 03:55:00|2313.3|2310.3|2314.3|2311.3|2315|2312|2313.1|2310.1|133
1705377600000|2024-01-16 04:00:00|2314.2|2311.2|2314.3|2311.3|2314.8|2311.8|2313.8|2310.8|112
1705377900000|2024-01-16 04:05:00|2314.4|2311.4|2313.8|2310.8|2314.6|2311.6|2313.8|2310.8|95
1705378200000|2024-01-16 04:10:00|2313.9|2310.9|2315.3|2312.3|2315.5|2312.5|2313.3|2310.3|125
1705378500000|2024-01-16 04:15:00|2315.2|2312.2|2315.7|2312.7|2316.3|2313.3|2315.2|2312.2|159
1705378800000|2024-01-16 04:20:00|2315.8|2312.8|2316.1|2313.1|2316.2|2313.2|2315.1|2312.1|153
1705379100000|2024-01-16 04:25:00|2316.2|2313.2|2315.8|2312.8|2316.5|2313.5|2315.2|2312.2|134
1705379400000|2024-01-16 04:30:00|2315.7|2312.7|2315.6|2312.6|2315.9|2312.9|2315.3|2312.3|143
1705379700000|2024-01-16 04:35:00|2315.7|2312.7|2316|2313|2316.7|2313.7|2315.3|2312.3|139
1705380000000|2024-01-16 04:40:00|2315.9|2312.9|2315.2|2312.2|2316.8|2313.8|2315.1|2312.1|92
1705380300000|2024-01-16 04:45:00|2315.1|2312.1|2314.9|2311.9|2315.3|2312.3|2314.7|2311.7|95
1705380600000|2024-01-16 04:50:00|2315.1|2312.1|2314.9|2311.9|2315.8|2312.8|2314.5|2311.5|159
1705380900000|2024-01-16 04:55:00|2315|2312|2315.6|2312.6|2315.7|2312.7|2314.9|2311.9|163
1705381200000|2024-01-16 05:00:00|2315.5|2312.5|2314.2|2311.2|2316.2|2313.2|2313.8|2310.8|253
1705381500000|2024-01-16 05:05:00|2314.1|2311.1|2314.6|2311.6|2315|2312|2313.7|2310.7|195
1705381800000|2024-01-16 05:10:00|2314.7|2311.7|2314.6|2311.6|2315.2|2312.2|2314.3|2311.3|133
1705382100000|2024-01-16 05:15:00|2314.5|2311.5|2313.2|2310.2|2314.5|2311.5|2313.1|2310.1|107
1705382400000|2024-01-16 05:20:00|2313.3|2310.3|2311.2|2308.2|2313.3|2310.3|2311|2308|167
1705382700000|2024-01-16 05:25:00|2311.3|2308.3|2313|2310|2313.1|2310.1|2310.9|2307.9|280
1705383000000|2024-01-16 05:30:00|2313.1|2310.1|2307.9|2304.9|2313.1|2310.1|2307.5|2304.5|507
1705383300000|2024-01-16 05:35:00|2308|2305|2308.1|2305.1|2309.2|2306.2|2306.6|2303.6|356
1705383600000|2024-01-16 05:40:00|2307.9|2304.9|2307.7|2304.7|2309.1|2306.1|2306.7|2303.7|312
1705383900000|2024-01-16 05:45:00|2307.8|2304.8|2310.6|2307.6|2311|2308|2307.2|2304.2|368
1705384200000|2024-01-16 05:50:00|2310.7|2307.7|2309.2|2306.2|2310.9|2307.9|2308.4|2305.4|337
1705384500000|2024-01-16 05:55:00|2309.1|2306.1|2309|2306|2309.7|2306.7|2308.1|2305.1|400
1705384800000|2024-01-16 06:00:00|2308.6|2305.6|2307.2|2304.2|2308.8|2305.8|2307.1|2304.1|335
1705385100000|2024-01-16 06:05:00|2307.3|2304.3|2308.5|2305.5|2308.7|2305.7|2306.4|2303.4|345
1705385400000|2024-01-16 06:10:00|2308.4|2305.4|2310.4|2307.4|2310.7|2307.7|2308|2305|365
1705385700000|2024-01-16 06:15:00|2310.3|2307.3|2311.4|2308.4|2312.4|2309.4|2310.1|2307.1|388
1705386000000|2024-01-16 06:20:00|2311.5|2308.5|2311.5|2308.5|2312.3|2309.7|2310.4|2307.4|370
1705386300000|2024-01-16 06:25:00|2311.4|2308.4|2310.3|2307.3|2312.6|2309.6|2309.6|2306.6|216
1705386600000|2024-01-16 06:30:00|2310.2|2307.2|2311.3|2308.3|2311.4|2308.4|2309.7|2306.7|320
1705386900000|2024-01-16 06:35:00|2311.1|2308.1|2311.8|2308.8|2312.4|2309.4|2310.3|2307.3|301
1705387200000|2024-01-16 06:40:00|2311.7|2308.7|2310.7|2307.7|2312.1|2309.1|2310|2307|215
1705387500000|2024-01-16 06:45:00|2310.6|2307.6|2311.8|2308.8|2312|2309|2310|2307|235
1705387800000|2024-01-16 06:50:00|2312|2309|2313.6|2310.6|2313.8|2310.8|2311.3|2308.3|295
1705388100000|2024-01-16 06:55:00|2313.7|2310.7|2314.8|2311.8|2315.1|2312.2|2313.2|2310.7|371
1705388400000|2024-01-16 07:00:00|2314.9|2311.9|2315.7|2312.7|2316.4|2313.4|2312.6|2309.6|593
1705388700000|2024-01-16 07:05:00|2315.6|2312.6|2312.9|2309.9|2316.1|2313.1|2312.5|2309.5|414
1705389000000|2024-01-16 07:10:00|2312.8|2309.8|2312.5|2309.5|2313.1|2310.1|2309.9|2306.9|560
1705389300000|2024-01-16 07:15:00|2312.4|2309.4|2312.1|2309.1|2313.7|2310.7|2311.6|2308.6|471
1705389600000|2024-01-16 07:20:00|2312.2|2309.2|2312|2309|2313.2|2310.2|2311.2|2308.2|398
1705389900000|2024-01-16 07:25:00|2311.9|2308.9|2312.9|2309.9|2313.2|2310.2|2310.4|2307.4|509
1705390200000|2024-01-16 07:30:00|2313|2310|2312.4|2309.4|2314.1|2311.1|2312.1|2309.1|469
1705390500000|2024-01-16 07:35:00|2312.6|2309.6|2316|2313|2316.5|2313.5|2312.3|2309.3|431
1705390800000|2024-01-16 07:40:00|2316.1|2313.1|2316|2313|2317.5|2314.5|2315.2|2312.2|555
1705391100000|2024-01-16 07:45:00|2316.1|2313.1|2316.6|2313.6|2317.3|2314.3|2315.3|2312.3|519
1705391400000|2024-01-16 07:50:00|2316.4|2313.4|2317|2314|2318.6|2315.6|2316.4|2313.4|467
1705391700000|2024-01-16 07:55:00|2316.8|2313.8|2315.3|2312.3|2317.5|2314.5|2314.9|2311.9|512
1705392000000|2024-01-16 08:00:00|2315.2|2312.2|2311.4|2308.4|2315.2|2312.2|2309.3|2306.4|847
1705392300000|2024-01-16 08:05:00|2311.5|2308.5|2312.9|2309.9|2314.7|2311.7|2311|2308|850
1705392600000|2024-01-16 08:10:00|2312.8|2309.8|2312.3|2309.3|2313.7|2310.7|2311.5|2308.5|749
1705392900000|2024-01-16 08:15:00|2312.4|2309.4|2314.5|2311.5|2315.6|2312.6|2311.7|2308.7|950
1705393200000|2024-01-16 08:20:00|2314.8|2311.8|2317.7|2314.7|2323.3|2320.3|2314|2311|1004
1705393500000|2024-01-16 08:25:00|2317.6|2314.6|2313.7|2310.7|2318.3|2315.3|2313.3|2310.3|791
1705393800000|2024-01-16 08:30:00|2314|2311|2310.9|2307.9|2315.1|2312.1|2310.9|2307.9|810
1705394100000|2024-01-16 08:35:00|2311|2308|2309.2|2306.2|2311|2308|2307.3|2304.3|977
1705394400000|2024-01-16 08:40:00|2309|2306|2309|2306|2310|2307|2307.3|2304.3|809
1705394700000|2024-01-16 08:45:00|2309.1|2306.1|2310.1|2307.1|2310.3|2307.3|2307.7|2304.7|692
1705395000000|2024-01-16 08:50:00|2310|2307|2308.4|2305.4|2311.2|2308.2|2307.9|2304.9|750
1705395300000|2024-01-16 08:55:00|2308.5|2305.5|2308.6|2305.6|2309.4|2306.4|2307.6|2304.6|651
1705395600000|2024-01-16 09:00:00|2308.5|2305.5|2308.1|2305.1|2310.6|2307.6|2307.7|2304.7|733
1705395900000|2024-01-16 09:05:00|2308.2|2305.2|2306.4|2303.4|2308.3|2305.3|2305.9|2302.9|823
1705396200000|2024-01-16 09:10:00|2306.2|2303.2|2304.8|2301.8|2306.7|2303.7|2303.4|2300.4|728
1705396500000|2024-01-16 09:15:00|2304.7|2301.7|2305.4|2302.4|2305.6|2302.7|2302.7|2299.7|768
1705396800000|2024-01-16 09:20:00|2305.3|2302.3|2305.2|2302.2|2305.9|2302.9|2301.8|2298.8|802
1705397100000|2024-01-16 09:25:00|2305.7|2302.7|2305.6|2302.6|2306.7|2303.7|2304.2|2301.2|793
1705397400000|2024-01-16 09:30:00|2305.4|2302.4|2310.4|2307.4|2311.7|2308.7|2304.7|2301.7|829
1705397700000|2024-01-16 09:35:00|2310.7|2307.7|2308.1|2305.1|2310.9|2307.9|2307.2|2304.2|758
1705398000000|2024-01-16 09:40:00|2307.5|2304.5|2306.2|2303.2|2307.8|2304.8|2305|2302|797
1705398300000|2024-01-16 09:45:00|2305.9|2302.9|2306.3|2303.3|2307.9|2304.9|2305.5|2302.5|739
1705398600000|2024-01-16 09:50:00|2306.5|2303.5|2310.5|2307.5|2310.7|2307.7|2305.5|2302.5|744
1705398900000|2024-01-16 09:55:00|2310.8|2307.8|2311|2308|2311.9|2308.9|2310.1|2307.1|592
1705399200000|2024-01-16 10:00:00|2311.3|2308.3|2312.2|2309.2|2312.3|2309.3|2309.6|2306.6|707
1705399500000|2024-01-16 10:05:00|2312.1|2309.1|2313.1|2310.1|2314|2311|2311|2308|613
1705399800000|2024-01-16 10:10:00|2313.4|2310.4|2313.2|2310.2|2314.3|2311.3|2311.8|2308.8|573
1705400100000|2024-01-16 10:15:00|2313.1|2310.1|2311.5|2308.5|2313.8|2310.8|2310.6|2307.6|541
1705400400000|2024-01-16 10:20:00|2311.7|2308.7|2311.3|2308.3|2312.2|2309.2|2310.8|2307.8|435
1705400700000|2024-01-16 10:25:00|2311.1|2308.1|2309.7|2306.7|2311.4|2308.4|2309.2|2306.2|495
1705401000000|2024-01-16 10:30:00|2309.8|2306.8|2308.8|2305.8|2310|2307|2308.4|2305.4|432
1705401300000|2024-01-16 10:35:00|2308.9|2305.9|2307.7|2304.7|2309.6|2306.6|2307.6|2304.6|440
1705401600000|2024-01-16 10:40:00|2307.6|2304.6|2306.1|2303.1|2307.6|2304.6|2305.7|2302.7|445
1705401900000|2024-01-16 10:45:00|2306|2303|2304.4|2301.4|2306.2|2303.2|2303.5|2300.5|462
1705402200000|2024-01-16 10:50:00|2304.3|2301.3|2304.4|2301.4|2304.8|2301.8|2303.1|2300.1|459
1705402500000|2024-01-16 10:55:00|2304.7|2301.7|2304|2301|2304.7|2301.7|2303|2300|573
1705402800000|2024-01-16 11:00:00|2304.3|2301.3|2302|2299|2304.3|2301.3|2301.9|2298.9|589
1705403100000|2024-01-16 11:05:00|2301.8|2298.8|2303|2300|2303.9|2300.9|2301.5|2298.5|508
1705403400000|2024-01-16 11:10:00|2303.1|2300.1|2303.6|2300.6|2304.3|2301.3|2302.5|2299.5|540
1705403700000|2024-01-16 11:15:00|2303.8|2300.8|2305.3|2302.3|2305.7|2302.7|2303.5|2300.5|518
1705404000000|2024-01-16 11:20:00|2305.1|2302.1|2303.5|2300.5|2305.7|2302.7|2302.6|2299.6|558
1705404300000|2024-01-16 11:25:00|2303.6|2300.6|2304.5|2301.5|2304.9|2301.9|2302.8|2299.8|546
1705404600000|2024-01-16 11:30:00|2304.3|2301.3|2306.4|2303.4|2307.3|2304.3|2303.7|2300.7|584
1705404900000|2024-01-16 11:35:00|2306.7|2303.7|2306.6|2303.6|2307.6|2304.6|2305.6|2302.6|481
1705405200000|2024-01-16 11:40:00|2306.5|2303.5|2306.7|2303.7|2307.8|2304.8|2306.4|2303.4|395
1705405500000|2024-01-16 11:45:00|2306.8|2303.8|2305.5|2302.5|2306.9|2303.9|2304.1|2301.1|404
1705405800000|2024-01-16 11:50:00|2305.6|2302.6|2306.2|2303.2|2307.6|2304.6|2305.3|2302.3|408
1705406100000|2024-01-16 11:55:00|2306.3|2303.3|2306.7|2303.7|2307.7|2304.7|2305.8|2302.8|313
1705406400000|2024-01-16 12:00:00|2306.8|2303.8|2302.7|2299.7|2307|2304|2302.5|2299.5|416
1705406700000|2024-01-16 12:05:00|2303.1|2300.1|2301.9|2298.9|2303.1|2300.1|2300.6|2297.6|387
1705407000000|2024-01-16 12:10:00|2301.8|2298.8|2300.4|2297.4|2302.4|2299.4|2299.7|2296.7|434
1705407300000|2024-01-16 12:15:00|2300.3|2297.3|2302.4|2299.4|2303.2|2300.2|2299.7|2296.7|630
1705407600000|2024-01-16 12:20:00|2302.5|2299.5|2303|2300|2303.7|2300.7|2301.7|2298.7|527
1705407900000|2024-01-16 12:25:00|2303.3|2300.3|2306.6|2303.6|2306.6|2303.6|2303|2300|470
1705408200000|2024-01-16 12:30:00|2306.7|2303.7|2307.2|2304.2|2309.5|2306.5|2306.3|2303.3|514
1705408500000|2024-01-16 12:35:00|2307.3|2304.3|2306.7|2303.7|2307.7|2304.7|2306.1|2303.1|438
1705408800000|2024-01-16 12:40:00|2306.8|2303.8|2307|2304|2308|2305|2306.1|2303.1|416
1705409100000|2024-01-16 12:45:00|2307.1|2304.1|2305.5|2302.5|2307.3|2304.3|2305|2302|444
1705409400000|2024-01-16 12:50:00|2305.8|2302.8|2305.1|2302.1|2306.3|2303.3|2304.6|2301.6|450
1705409700000|2024-01-16 12:55:00|2305|2302|2306.2|2303.2|2307.3|2304.3|2304.9|2301.9|432
1705410000000|2024-01-16 13:00:00|2306.3|2303.3|2304.1|2301.1|2307.2|2304.2|2303.8|2300.8|638
1705410300000|2024-01-16 13:05:00|2304|2301|2306.6|2303.6|2308|2305|2303.4|2300.4|618
1705410600000|2024-01-16 13:10:00|2306.8|2303.8|2298.7|2295.7|2307.4|2304.4|2298.5|2295.5|721
1705410900000|2024-01-16 13:15:00|2298.6|2295.6|2299.1|2296.1|2301.3|2298.3|2298|2295|968
1705411200000|2024-01-16 13:20:00|2299.3|2296.3|2295.1|2292.1|2301|2298|2293.6|2291.1|1014
1705411500000|2024-01-16 13:25:00|2295.2|2292.2|2298.3|2295.3|2299.7|2297.1|2294|2291.4|835
1705411800000|2024-01-16 13:30:00|2298.5|2295.5|2311.9|2309.9|2314.7|2312|2298.5|2295.5|1627
1705412100000|2024-01-16 13:35:00|2311.8|2309.8|2311.9|2308.9|2312.4|2309.8|2306.4|2303.7|1111
1705412400000|2024-01-16 13:40:00|2311.8|2308.8|2314.1|2311.1|2318.4|2315.7|2310.6|2307.8|1284
1705412700000|2024-01-16 13:45:00|2314|2311|2305|2302|2314|2312|2304.7|2301.9|1038
1705413000000|2024-01-16 13:50:00|2305.1|2302.1|2302.1|2299.1|2307.7|2304.7|2301.1|2298.3|947
1705413300000|2024-01-16 13:55:00|2302|2299|2301.6|2298.6|2303.5|2300.8|2300.4|2297.4|751
1705413600000|2024-01-16 14:00:00|2301.5|2298.5|2302.8|2300.8|2305.9|2303.3|2300|2297|1031
1705413900000|2024-01-16 14:05:00|2302.9|2300.9|2308.6|2305.6|2308.7|2306|2301.8|2298.9|798
1705414200000|2024-01-16 14:10:00|2308.7|2305.7|2310.3|2307.3|2312.7|2310.2|2307.5|2305.1|916
1705414500000|2024-01-16 14:15:00|2310.2|2307.2|2310.3|2307.3|2311.3|2308.7|2308.5|2305.7|722
1705414800000|2024-01-16 14:20:00|2310|2307|2314.3|2311.3|2316|2313|2309.7|2307|851
1705415100000|2024-01-16 14:25:00|2314.1|2312.1|2311.9|2308.9|2315.1|2312.6|2310|2307.6|739
1705415400000|2024-01-16 14:30:00|2312|2309|2304.1|2302.1|2314.2|2311.4|2303.3|2300.7|1404
1705415700000|2024-01-16 14:35:00|2304.2|2302.2|2303.9|2300.9|2304.9|2302.6|2301.1|2298.8|1193
1705416000000|2024-01-16 14:40:00|2303.6|2300.6|2300.4|2298.4|2304.8|2302.1|2300.3|2297.8|918
1705416300000|2024-01-16 14:45:00|2300.3|2298.3|2297.9|2295.9|2301.6|2299|2296.6|2294.5|1052
1705416600000|2024-01-16 14:50:00|2298|2296|2298|2295|2300.1|2297.7|2295.1|2292.5|1060
1705416900000|2024-01-16 14:55:00|2298.2|2295.2|2299.4|2297.4|2300.4|2298|2296.6|2294|1047
1705417200000|2024-01-16 15:00:00|2299.9|2296.9|2297.6|2295.6|2301.3|2298.8|2297.6|2295.3|1159
1705417500000|2024-01-16 15:05:00|2297.7|2295.7|2295.4|2293.4|2299.4|2296.7|2291|2288.6|1250
1705417800000|2024-01-16 15:10:00|2295.2|2293.2|2294.8|2292.8|2301|2298.7|2294.6|2292.1|1075
1705418100000|2024-01-16 15:15:00|2295|2293|2295.9|2293.9|2297.5|2294.9|2293.1|2290.6|966
1705418400000|2024-01-16 15:20:00|2295.6|2293.6|2297.2|2295.2|2297.7|2295.3|2295.1|2292.7|861
1705418700000|2024-01-16 15:25:00|2297.6|2295.6|2296|2294|2299|2296.5|2293.5|2291.1|935
1705419000000|2024-01-16 15:30:00|2295.9|2293.9|2294.1|2292.1|2297.4|2294.8|2293.5|2291|836
1705419300000|2024-01-16 15:35:00|2293.8|2291.8|2298.3|2296.3|2298.8|2296.6|2291.9|2289.5|889
1705419600000|2024-01-16 15:40:00|2298.4|2296.4|2300.1|2298.1|2301.4|2299|2297.5|2295.4|842
1705419900000|2024-01-16 15:45:00|2300|2298|2301.3|2299.3|2302.4|2299.8|2298.4|2296.1|811
1705420200000|2024-01-16 15:50:00|2301|2299|2301.6|2299.6|2303.5|2301.2|2299.1|2296.6|907
1705420500000|2024-01-16 15:55:00|2301.7|2299.7|2302.4|2300.4|2303.9|2301.7|2300.7|2298.4|868
1705420800000|2024-01-16 16:00:00|2302.5|2300.5|2293.3|2290.3|2303.6|2301.1|2287.9|2284.9|1817
1705421100000|2024-01-16 16:05:00|2293.6|2290.6|2290|2287|2300|2297.3|2289.1|2286.7|1389
1705421400000|2024-01-16 16:10:00|2290.2|2287.2|2294.5|2292.5|2294.8|2292.6|2287.5|2285.1|1308
1705421700000|2024-01-16 16:15:00|2294.9|2292.9|2301|2299|2303.7|2301.5|2292.6|2290.2|1403
1705422000000|2024-01-16 16:20:00|2300.7|2298.7|2306.6|2304.6|2308.1|2305.6|2300.7|2298.2|1309
1705422300000|2024-01-16 16:25:00|2306.7|2304.7|2298.7|2295.7|2307.2|2304.7|2298.1|2295.5|1221
1705422600000|2024-01-16 16:30:00|2299|2296|2301|2299|2302.5|2300|2297.9|2295.6|1044
1705422900000|2024-01-16 16:35:00|2300.8|2298.8|2295.7|2293.7|2301|2299|2294.1|2291.7|1041
1705423200000|2024-01-16 16:40:00|2295.5|2293.5|2297.2|2295.2|2298|2295.6|2294.7|2292.7|902
1705423500000|2024-01-16 16:45:00|2297.1|2295.1|2296.8|2293.8|2298|2296|2295.7|2293.2|944
1705423800000|2024-01-16 16:50:00|2296.9|2293.9|2298.3|2295.3|2300.4|2298|2296.1|2293.6|851
1705424100000|2024-01-16 16:55:00|2298|2295|2297.8|2294.8|2299|2296.5|2296.2|2293.5|790
1705424400000|2024-01-16 17:00:00|2297.5|2294.5|2295.3|2292.3|2299|2296.2|2294.1|2291.6|783
1705424700000|2024-01-16 17:05:00|2295.2|2292.2|2289.2|2286.2|2295.8|2293.2|2287.6|2285|1013
1705425000000|2024-01-16 17:10:00|2289.1|2286.1|2287.9|2284.9|2291.5|2288.6|2287.2|2284.4|832
1705425300000|2024-01-16 17:15:00|2288|2285|2289.7|2286.7|2291.2|2288.2|2287.2|2284.6|741
1705425600000|2024-01-16 17:20:00|2289.6|2286.6|2290.1|2287.1|2292.5|2289.7|2289.5|2286.5|695
1705425900000|2024-01-16 17:25:00|2289.9|2286.9|2289.1|2286.1|2291|2288.2|2287.8|2285.3|651
1705426200000|2024-01-16 17:30:00|2289|2286|2289.4|2286.4|2289.7|2287.2|2288.2|2285.2|678
1705426500000|2024-01-16 17:35:00|2289.5|2286.5|2294|2291|2294.5|2292|2289.2|2286.2|745
1705426800000|2024-01-16 17:40:00|2293.9|2290.9|2292.9|2289.9|2294.7|2291.7|2292.8|2289.8|681
1705427100000|2024-01-16 17:45:00|2292.8|2289.8|2291.1|2288.1|2293.5|2290.5|2290.1|2287.1|631
1705427400000|2024-01-16 17:50:00|2291|2288|2292.7|2289.7|2294.5|2291.5|2290.5|2287.5|567
1705427700000|2024-01-16 17:55:00|2292.6|2289.6|2290.2|2288.2|2293|2290.5|2289.9|2287.5|570
1705428000000|2024-01-16 18:00:00|2290.5|2288.5|2293.3|2290.3|2293.7|2290.8|2290.2|2287.9|684
1705428300000|2024-01-16 18:05:00|2293.5|2290.5|2292.9|2289.9|2295.3|2292.9|2292.1|2289.6|675
1705428600000|2024-01-16 18:10:00|2293.3|2290.3|2291.9|2288.9|2293.5|2290.9|2290|2287.4|764
1705428900000|2024-01-16 18:15:00|2292|2289|2292.6|2289.6|2294.1|2291.1|2291.3|2288.7|688
1705429200000|2024-01-16 18:20:00|2292.5|2289.5|2295.3|2292.3|2295.3|2292.3|2292|2289.2|554
1705429500000|2024-01-16 18:25:00|2294.8|2292.8|2296.3|2293.3|2296.4|2293.8|2293.6|2290.6|618
1705429800000|2024-01-16 18:30:00|2296.6|2293.6|2299.2|2296.2|2299.8|2296.8|2296.3|2293.3|577
1705430100000|2024-01-16 18:35:00|2299.1|2296.1|2297.4|2294.4|2299.9|2297|2297.2|2294.2|443
1705430400000|2024-01-16 18:40:00|2297.3|2294.3|2294.3|2291.3|2297.8|2294.8|2294|2291.3|383
1705430700000|2024-01-16 18:45:00|2294.2|2291.2|2290.9|2287.9|2294.5|2291.5|2290.5|2287.5|534
1705431000000|2024-01-16 18:50:00|2291|2288|2290.4|2287.4|2291.4|2288.4|2288.4|2285.4|454
1705431300000|2024-01-16 18:55:00|2290.3|2287.3|2290.8|2287.8|2291.1|2288.5|2289.4|2286.4|441
1705431600000|2024-01-16 19:00:00|2291|2288|2292.3|2289.3|2293|2290|2290.6|2287.6|626
1705431900000|2024-01-16 19:05:00|2292.1|2289.1|2292.8|2289.8|2294.6|2291.6|2291.6|2288.6|404
1705432200000|2024-01-16 19:10:00|2292.4|2289.4|2294.3|2291.3|2294.6|2291.6|2291.7|2289.1|544
1705432500000|2024-01-16 19:15:00|2294.2|2291.2|2295.2|2292.2|2295.6|2292.6|2293.3|2290.8|415
1705432800000|2024-01-16 19:20:00|2295.5|2292.5|2297.5|2294.5|2297.9|2295.2|2295.3|2292.3|359
1705433100000|2024-01-16 19:25:00|2297.3|2294.3|2296.9|2293.9|2297.7|2295.3|2295.8|2293.4|510
1705433400000|2024-01-16 19:30:00|2297.3|2294.3|2296.4|2293.4|2297.4|2294.6|2295.5|2292.8|363
1705433700000|2024-01-16 19:35:00|2296.5|2293.5|2295.6|2292.6|2296.5|2293.6|2294.8|2292|247
1705434000000|2024-01-16 19:40:00|2295.5|2292.5|2295.8|2292.8|2296.1|2293.3|2294.9|2292.3|191
1705434300000|2024-01-16 19:45:00|2295.9|2292.9|2298.1|2295.1|2298.7|2295.7|2295.6|2292.6|366
1705434600000|2024-01-16 19:50:00|2298.2|2295.2|2299.4|2296.4|2299.8|2296.8|2297.9|2294.9|410
1705434900000|2024-01-16 19:55:00|2299.6|2296.6|2298.6|2295.6|2300.4|2297.5|2298.2|2295.5|610
1705435200000|2024-01-16 20:00:00|2298.7|2295.7|2296.9|2293.9|2299.9|2296.9|2296.3|2293.7|409
1705435500000|2024-01-16 20:05:00|2297|2294|2296.9|2293.9|2297.7|2294.7|2295.8|2292.8|388
1705435800000|2024-01-16 20:10:00|2297|2294|2297.4|2294.4|2297.7|2295.2|2296.5|2293.6|273
1705436100000|2024-01-16 20:15:00|2297.3|2294.3|2295.9|2292.9|2297.6|2294.6|2295.3|2292.4|300
1705436400000|2024-01-16 20:20:00|2296|2293|2296|2293|2296.4|2293.4|2295|2292|267
1705436700000|2024-01-16 20:25:00|2295.8|2292.8|2295.2|2292.2|2296.2|2293.4|2294.5|2292|293
1705437000000|2024-01-16 20:30:00|2295.1|2292.1|2293.8|2290.8|2296.2|2293.2|2293.1|2290.5|311
1705437300000|2024-01-16 20:35:00|2293.9|2290.9|2293.1|2290.1|2294|2291.6|2292.7|2289.7|358
1705437600000|2024-01-16 20:40:00|2292.9|2289.9|2293.5|2290.5|2293.7|2291|2292.1|2289.1|260
1705437900000|2024-01-16 20:45:00|2293.6|2290.6|2293.6|2290.6|2294.5|2291.5|2292.6|2290|278
1705438200000|2024-01-16 20:50:00|2293.5|2290.5|2293.5|2290.5|2294.3|2291.8|2292.8|2290.4|312
1705438500000|2024-01-16 20:55:00|2293.4|2290.4|2293.3|2290.3|2294.1|2291.6|2292.8|2290.1|349
1705438800000|2024-01-16 21:00:00|2293.2|2290.2|2293.1|2290.1|2293.5|2290.9|2292.4|2289.8|253
1705439100000|2024-01-16 21:05:00|2293.2|2290.2|2292.6|2289.6|2293.4|2290.4|2292.5|2289.5|154
1705439400000|2024-01-16 21:10:00|2292.7|2289.7|2292.4|2289.4|2292.9|2289.9|2291.9|2289.3|62
1705439700000|2024-01-16 21:15:00|2292.3|2289.3|2292.7|2289.7|2293|2290|2292.3|2289.3|112
1705440000000|2024-01-16 21:20:00|2292.8|2289.8|2293.2|2290.2|2293.3|2290.6|2292.6|2289.8|54
1705440300000|2024-01-16 21:25:00|2293.1|2290.1|2293.8|2290.8|2293.9|2291.4|2293|2290.1|56
1705440600000|2024-01-16 21:30:00|2293.9|2290.9|2293.9|2290.9|2293.9|2290.9|2293.6|2290.6|33
1705440900000|2024-01-16 21:35:00|2293.8|2290.8|2293.3|2290.3|2293.9|2291|2292.9|2290|58
1705441200000|2024-01-16 21:40:00|2293.2|2290.2|2293.1|2290.1|2293.6|2290.7|2292.4|2289.8|104
1705441500000|2024-01-16 21:45:00|2293.4|2290.4|2292.7|2289.7|2293.5|2290.5|2292.6|2289.6|107
1705441800000|2024-01-16 21:50:00|2292.8|2289.8|2293.2|2290.2|2293.6|2290.6|2292.5|2289.5|85
1705442100000|2024-01-16 21:55:00|2293.4|2290.4|2293.7|2290.7|2294|2291|2292.9|2289.9|123
1705446000000|2024-01-16 23:00:00|2293.2|2290.2|2292|2289|2293.5|2290.5|2291.8|2288.8|60
1705446300000|2024-01-16 23:05:00|2291.9|2288.9|2291.2|2288.2|2292.2|2289.2|2290.9|2287.9|73
1705446600000|2024-01-16 23:10:00|2291.3|2288.3|2290.7|2287.7|2291.6|2288.6|2290.7|2287.7|77
1705446900000|2024-01-16 23:15:00|2291|2288|2290.4|2287.4|2291|2288|2289.7|2286.7|93
1705447200000|2024-01-16 23:20:00|2290.5|2287.5|2291|2288|2291.2|2288.2|2290.2|2287.2|102
1705447500000|2024-01-16 23:25:00|2291.1|2288.1|2290.9|2287.9|2291.7|2288.7|2290.7|2287.7|194
1705447800000|2024-01-16 23:30:00|2291|2288|2291|2288|2291.5|2288.5|2290.4|2287.4|172
1705448100000|2024-01-16 23:35:00|2291.1|2288.1|2289.9|2286.9|2291.2|2288.2|2289.9|2286.9|136
1705448400000|2024-01-16 23:40:00|2290.2|2287.2|2290.1|2287.1|2290.2|2287.2|2289.7|2286.7|84
1705448700000|2024-01-16 23:45:00|2290.2|2287.2|2290.4|2287.4|2290.7|2287.7|2289.4|2286.4|150
1705449000000|2024-01-16 23:50:00|2290.5|2287.5|2291.9|2288.9|2291.9|2288.9|2290.3|2287.3|139
1705449300000|2024-01-16 23:55:00|2291.7|2288.7|2292.4|2289.4|2293.2|2290.2|2291.6|2288.6|138
1705449600000|2024-01-17 00:00:00|2292.2|2289.2|2291.1|2288.1|2293.1|2290.1|2290.6|2287.6|284
1705449900000|2024-01-17 00:05:00|2291.4|2288.4|2290.2|2287.2|2291.6|2288.6|2290.1|2287.1|190
1705450200000|2024-01-17 00:10:00|2290.5|2287.5|2290|2287|2290.6|2287.6|2289.3|2286.3|174
1705450500000|2024-01-17 00:15:00|2289.9|2286.9|2289.7|2286.7|2290.2|2287.2|2288.9|2285.9|174
1705450800000|2024-01-17 00:20:00|2289.9|2286.9|2290.7|2287.7|2291.1|2288.1|2289.7|2286.7|185
1705451100000|2024-01-17 00:25:00|2290.8|2287.8|2291.3|2288.3|2291.6|2288.6|2290.6|2287.6|158
1705451400000|2024-01-17 00:30:00|2291|2288|2291.7|2288.7|2292.1|2289.1|2290.9|2287.9|187
1705451700000|2024-01-17 00:35:00|2291.8|2288.8|2292.4|2289.4|2293.2|2290.2|2291.8|2288.8|169
1705452000000|2024-01-17 00:40:00|2292.7|2289.7|2292|2289|2292.7|2289.7|2291.6|2288.6|155
1705452300000|2024-01-17 00:45:00|2291.9|2288.9|2292.6|2289.6|2292.6|2289.6|2291.8|2288.8|122
1705452600000|2024-01-17 00:50:00|2292.5|2289.5|2292.8|2289.8|2293.7|2290.7|2292.4|2289.4|210
1705452900000|2024-01-17 00:55:00|2292.9|2289.9|2293.1|2290.1|2293.2|2290.2|2291.8|2288.8|204
1705453200000|2024-01-17 01:00:00|2292.9|2289.9|2291|2288|2293.6|2290.6|2290.6|2287.6|401
1705453500000|2024-01-17 01:05:00|2290.9|2287.9|2289.4|2286.4|2291.1|2288.1|2289.1|2286.1|350
1705453800000|2024-01-17 01:10:00|2289.3|2286.3|2289.4|2286.4|2290.2|2287.2|2288.5|2285.5|446
1705454100000|2024-01-17 01:15:00|2289.3|2286.3|2292.4|2289.4|2293.1|2290.1|2288.8|2285.8|522
1705454400000|2024-01-17 01:20:00|2292.3|2289.3|2291.4|2288.4|2293.2|2290.2|2290.8|2287.8|334
1705454700000|2024-01-17 01:25:00|2291.6|2288.6|2291.1|2288.1|2291.9|2288.9|2289.9|2286.9|301
1705455000000|2024-01-17 01:30:00|2291.2|2288.2|2289.5|2286.5|2292.7|2289.7|2289.3|2286.3|496
1705455300000|2024-01-17 01:35:00|2289.6|2286.6|2289.3|2286.3|2290.7|2287.7|2288.2|2285.2|398
1705455600000|2024-01-17 01:40:00|2289.2|2286.2|2291.3|2288.3|2292.1|2289.1|2288.8|2285.8|538
1705455900000|2024-01-17 01:45:00|2291.2|2288.2|2290.8|2287.8|2291.8|2288.8|2289.1|2286.1|486
1705456200000|2024-01-17 01:50:00|2290.7|2287.7|2292.3|2289.3|2293.1|2290.1|2290.6|2287.6|383
1705456500000|2024-01-17 01:55:00|2292.4|2289.4|2292.2|2289.2|2293|2290|2291.2|2288.2|362
1705456800000|2024-01-17 02:00:00|2292.3|2289.3|2291.7|2288.7|2292.8|2289.8|2290.4|2287.4|475
1705457100000|2024-01-17 02:05:00|2291.6|2288.6|2294.8|2291.8|2296|2293|2291.3|2288.3|493
1705457400000|2024-01-17 02:10:00|2294.9|2291.9|2295|2292|2296.5|2293.5|2294.3|2291.3|476
1705457700000|2024-01-17 02:15:00|2294.4|2291.4|2292.2|2289.2|2295.5|2292.5|2291.8|2288.8|413
1705458000000|2024-01-17 02:20:00|2292|2289|2292.3|2289.3|2292.6|2289.6|2291.3|2288.3|354
1705458300000|2024-01-17 02:25:00|2292.5|2289.5|2292.3|2289.3|2292.6|2289.6|2290.3|2287.3|248
1705458600000|2024-01-17 02:30:00|2292.2|2289.2|2290.4|2287.4|2292.6|2289.6|2290.3|2287.3|455
1705458900000|2024-01-17 02:35:00|2290.5|2287.5|2289|2286|2291|2288|2288.7|2285.7|400
1705459200000|2024-01-17 02:40:00|2289.1|2286.1|2289.3|2286.3|2289.6|2286.6|2287.5|2284.5|413
1705459500000|2024-01-17 02:45:00|2289.5|2286.5|2289.9|2286.9|2290.7|2287.7|2288.9|2285.9|393
1705459800000|2024-01-17 02:50:00|2290|2287|2289.9|2286.9|2291|2288|2289|2286|345
1705460100000|2024-01-17 02:55:00|2289.8|2286.8|2289.5|2286.5|2290.6|2287.6|2289|2286|262
1705460400000|2024-01-17 03:00:00|2289.6|2286.6|2288.2|2285.2|2290.2|2287.2|2288|2285|243
1705460700000|2024-01-17 03:05:00|2288.3|2285.3|2287.7|2284.7|2288.5|2285.5|2287|2284|214
1705461000000|2024-01-17 03:10:00|2287.6|2284.6|2287.7|2284.7|2288.8|2285.8|2287.1|2284.1|370
1705461300000|2024-01-17 03:15:00|2287.9|2284.9|2286.7|2283.7|2288.2|2285.2|2286.2|2283.2|326
1705461600000|2024-01-17 03:20:00|2286.6|2283.6|2285.3|2282.3|2286.8|2283.8|2284.1|2281.1|437
1705461900000|2024-01-17 03:25:00|2285.6|2282.6|2284.7|2281.7|2286|2283|2284.5|2281.5|271
1705462200000|2024-01-17 03:30:00|2284.8|2281.8|2284.2|2281.2|2286|2283|2284.1|2281.1|274
1705462500000|2024-01-17 03:35:00|2284.1|2281.1|2283.1|2280.1|2284.6|2281.6|2282.7|2279.7|294
1705462800000|2024-01-17 03:40:00|2283|2280|2282.6|2279.6|2283.3|2280.3|2281.7|2278.7|386
1705463100000|2024-01-17 03:45:00|2282.2|2279.2|2282.5|2279.5|2282.8|2279.8|2281.7|2278.7|260
1705463400000|2024-01-17 03:50:00|2282.3|2279.3|2282.5|2279.5|2282.8|2279.8|2281.4|2278.4|271
1705463700000|2024-01-17 03:55:00|2282.4|2279.4|2281.9|2278.9|2282.7|2279.7|2281.6|2278.6|174
1705464000000|2024-01-17 04:00:00|2281.8|2278.8|2281.7|2278.7|2282.7|2279.7|2281.3|2278.3|236
1705464300000|2024-01-17 04:05:00|2281.1|2278.1|2282.3|2279.3|2282.9|2279.9|2281.1|2278.1|238
1705464600000|2024-01-17 04:10:00|2282.4|2279.4|2283.1|2280.1|2283.6|2280.6|2282|2279|182
1705464900000|2024-01-17 04:15:00|2283|2280|2282.8|2279.8|2284.2|2281.2|2282.5|2279.5|316
1705465200000|2024-01-17 04:20:00|2282.9|2279.9|2282.6|2279.6|2283.3|2280.3|2282|2279|202
1705465500000|2024-01-17 04:25:00|2282.5|2279.5|2283|2280|2283.6|2280.6|2282.5|2279.5|195
1705465800000|2024-01-17 04:30:00|2283.1|2280.1|2282.9|2279.9|2284.2|2281.2|2281.3|2278.3|227
1705466100000|2024-01-17 04:35:00|2282.7|2279.7|2287.8|2284.8|2288|2285|2282.6|2279.6|330
1705466400000|2024-01-17 04:40:00|2287.7|2284.7|2286.9|2283.9|2288.2|2285.2|2286.1|2283.1|157
1705466700000|2024-01-17 04:45:00|2286.8|2283.8|2288.5|2285.5|2288.7|2285.7|2286.6|2283.6|154
1705467000000|2024-01-17 04:50:00|2288.8|2285.8|2288.4|2285.4|2289.2|2286.2|2288.1|2285.1|168
1705467300000|2024-01-17 04:55:00|2288.1|2285.1|2287.8|2284.8|2288.6|2285.6|2286.9|2283.9|166
1705467600000|2024-01-17 05:00:00|2287.7|2284.7|2285.3|2282.3|2287.7|2284.7|2285.2|2282.2|229
1705467900000|2024-01-17 05:05:00|2285.1|2282.1|2282.1|2279.1|2285.2|2282.2|2281.9|2278.9|287
1705468200000|2024-01-17 05:10:00|2282|2279|2282.1|2279.1|2282.5|2279.5|2280.5|2277.5|336
1705468500000|2024-01-17 05:15:00|2282.3|2279.3|2279.4|2276.4|2282.3|2279.3|2279.1|2276.1|382
1705468800000|2024-01-17 05:20:00|2279.3|2276.3|2279.2|2276.2|2281|2278|2278.7|2275.7|400
1705469100000|2024-01-17 05:25:00|2279.1|2276.1|2279.1|2276.1|2279.3|2276.3|2277.9|2274.9|380
1705469400000|2024-01-17 05:30:00|2278.9|2275.9|2280|2277|2282|2279|2278.6|2275.6|726
1705469700000|2024-01-17 05:35:00|2279.9|2276.9|2279.4|2276.4|2280.4|2277.4|2279.1|2276.1|435
1705470000000|2024-01-17 05:40:00|2279.3|2276.3|2279.7|2276.7|2281.3|2278.3|2278.4|2275.4|435
1705470300000|2024-01-17 05:45:00|2279.2|2276.2|2281|2278|2281.1|2278.1|2278.7|2275.7|365
1705470600000|2024-01-17 05:50:00|2281.1|2278.1|2280.7|2277.7|2281.2|2278.2|2280|2277|374
1705470900000|2024-01-17 05:55:00|2280.8|2277.8|2279.3|2276.3|2281.2|2278.2|2278.8|2275.8|302
1705471200000|2024-01-17 06:00:00|2279.4|2276.4|2277.9|2274.9|2279.9|2276.9|2277.6|2274.6|359
1705471500000|2024-01-17 06:05:00|2278.1|2275.1|2272.3|2269.3|2278.4|2275.4|2272.2|2269.2|533
1705471800000|2024-01-17 06:10:00|2272.4|2269.4|2270.7|2267.7|2273.4|2270.4|2269.5|2266.5|746
1705472100000|2024-01-17 06:15:00|2270.6|2267.6|2271.4|2268.4|2272.3|2269.3|2269.7|2266.7|602
1705472400000|2024-01-17 06:20:00|2271.6|2268.6|2271.3|2268.3|2271.9|2268.9|2270.2|2267.2|496
1705472700000|2024-01-17 06:25:00|2271.2|2268.2|2271.5|2268.5|2272.1|2269.1|2270|2267|660
1705473000000|2024-01-17 06:30:00|2271.6|2268.6|2271.4|2268.4|2273|2270|2270.7|2267.7|552
1705473300000|2024-01-17 06:35:00|2271.8|2268.8|2271.1|2268.1|2272.5|2269.5|2270.4|2267.4|511
1705473600000|2024-01-17 06:40:00|2271|2268|2270.7|2267.7|2272.3|2269.3|2270.3|2267.3|568
1705473900000|2024-01-17 06:45:00|2270.8|2267.8|2271|2268|2271.5|2268.5|2270|2267|458
1705474200000|2024-01-17 06:50:00|2270.9|2267.9|2271.6|2268.6|2272.2|2269.2|2270.9|2267.9|436
1705474500000|2024-01-17 06:55:00|2271.4|2268.4|2271.3|2268.3|2271.8|2268.8|2269.9|2266.9|518
1705474800000|2024-01-17 07:00:00|2271.4|2268.4|2269.3|2266.3|2272|2269|2268.7|2265.7|809
1705475100000|2024-01-17 07:05:00|2269.2|2266.2|2268.7|2265.7|2270.4|2267.4|2268.1|2265.1|530
1705475400000|2024-01-17 07:10:00|2268.8|2265.8|2268.5|2265.5|2269.6|2266.6|2267.6|2264.6|542
1705475700000|2024-01-17 07:15:00|2268.6|2265.6|2269.2|2266.2|2269.7|2266.7|2268|2265|509
1705476000000|2024-01-17 07:20:00|2268.9|2265.9|2268.6|2265.6|2269|2266|2265.8|2262.9|636
1705476300000|2024-01-17 07:25:00|2268.5|2265.5|2268.4|2265.4|2270.3|2267.3|2267.6|2264.6|636
1705476600000|2024-01-17 07:30:00|2268.5|2265.5|2270.7|2267.7|2271.1|2268.1|2267.2|2264.2|669
1705476900000|2024-01-17 07:35:00|2270.8|2267.8|2269|2266|2271.3|2268.3|2267.6|2264.6|718
1705477200000|2024-01-17 07:40:00|2269.2|2266.2|2275.8|2272.8|2278.9|2275.9|2268|2265|794
1705477500000|2024-01-17 07:45:00|2275.6|2272.6|2274.4|2271.4|2277.3|2274.3|2273.6|2270.6|723
1705477800000|2024-01-17 07:50:00|2274.5|2271.5|2273.9|2270.9|2277.2|2274.2|2273.4|2270.4|635
1705478100000|2024-01-17 07:55:00|2273.8|2270.8|2275.4|2272.4|2275.8|2272.8|2273.2|2270.2|620
1705478400000|2024-01-17 08:00:00|2275.6|2272.6|2275.9|2272.9|2277|2274|2274.7|2271.7|753
1705478700000|2024-01-17 08:05:00|2276|2273|2273.9|2270.9|2276|2273|2272.5|2269.5|750
1705479000000|2024-01-17 08:10:00|2273.8|2270.8|2277.7|2274.7|2277.7|2274.7|2272.8|2269.8|726
1705479300000|2024-01-17 08:15:00|2277.5|2274.5|2277.6|2274.6|2278.5|2275.5|2276.1|2273.1|636
1705479600000|2024-01-17 08:20:00|2277.5|2274.5|2276.6|2273.6|2278.9|2275.9|2276|2273|562
1705479900000|2024-01-17 08:25:00|2276.7|2273.7|2276.4|2273.4|2278|2275|2275.3|2272.3|468
1705480200000|2024-01-17 08:30:00|2276.6|2273.6|2277.9|2274.9|2278.2|2275.2|2275.4|2272.4|611
1705480500000|2024-01-17 08:35:00|2277.8|2274.8|2276.3|2273.3|2278.9|2275.9|2276.1|2273.1|438
1705480800000|2024-01-17 08:40:00|2276.4|2273.4|2274.5|2271.5|2276.8|2273.8|2274.4|2271.4|501
1705481100000|2024-01-17 08:45:00|2274.7|2271.7|2272.9|2269.9|2275|2272|2272.2|2269.2|463
1705481400000|2024-01-17 08:50:00|2272.7|2269.7|2272|2269|2272.8|2269.8|2271.4|2268.4|358
1705481700000|2024-01-17 08:55:00|2272.1|2269.1|2270.6|2267.6|2272.9|2269.9|2270.6|2267.6|398
1705482000000|2024-01-17 09:00:00|2270.5|2267.5|2269.9|2266.9|2270.9|2268.2|2269.5|2266.5|325
1705482300000|2024-01-17 09:05:00|2269.8|2266.8|2269.3|2266.3|2271.2|2268.3|2268.9|2265.9|301
1705482600000|2024-01-17 09:10:00|2269.4|2266.4|2268|2265|2269.4|2266.4|2266.4|2263.5|444
1705482900000|2024-01-17 09:15:00|2267.9|2264.9|2270.4|2267.4|2271.2|2268.2|2267.8|2264.8|479
1705483200000|2024-01-17 09:20:00|2270.5|2267.5|2272.4|2269.4|2273.2|2270.2|2270.1|2267.1|457
1705483500000|2024-01-17 09:25:00|2272.3|2269.3|2273.2|2270.2|2274|2271|2271.5|2268.5|600
1705483800000|2024-01-17 09:30:00|2273.3|2270.3|2276.1|2273.1|2276.2|2273.2|2273.1|2270.1|527
1705484100000|2024-01-17 09:35:00|2276|2273|2276.9|2273.9|2277.9|2274.9|2276|2273|551
1705484400000|2024-01-17 09:40:00|2276.8|2273.8|2278.8|2275.8|2279.1|2276.1|2276.4|2273.4|370
1705484700000|2024-01-17 09:45:00|2278.9|2275.9|2278.8|2275.8|2279.5|2276.5|2277.7|2274.7|373
1705485000000|2024-01-17 09:50:00|2278.6|2275.6|2278.6|2275.6|2279.5|2276.5|2277.2|2274.2|325
1705485300000|2024-01-17 09:55:00|2278.7|2275.7|2282.1|2279.1|2282.4|2279.4|2278.5|2275.5|372
1705485600000|2024-01-17 10:00:00|2281.8|2278.8|2282.6|2279.6|2284.5|2281.5|2281.6|2278.6|489
1705485900000|2024-01-17 10:05:00|2282.7|2279.7|2281.9|2278.9|2284.1|2281.1|2281.7|2278.7|348
1705486200000|2024-01-17 10:10:00|2282|2279|2283.4|2280.4|2283.9|2280.9|2281.8|2278.8|264
1705486500000|2024-01-17 10:15:00|2283.5|2280.5|2284.3|2281.3|2284.6|2281.6|2282.6|2279.6|275
1705486800000|2024-01-17 10:20:00|2284.4|2281.4|2285.7|2282.7|2286|2283|2283.8|2280.8|336
1705487100000|2024-01-17 10:25:00|2285.6|2282.6|2288.3|2285.3|2289.4|2286.4|2285.5|2282.5|627
1705487400000|2024-01-17 10:30:00|2288|2285|2286.9|2283.9|2289.8|2286.8|2286.7|2283.7|587
1705487700000|2024-01-17 10:35:00|2287|2284|2285.6|2282.6|2288.3|2285.3|2285.4|2282.4|408
1705488000000|2024-01-17 10:40:00|2285.7|2282.7|2285.4|2282.4|2287|2284|2285.3|2282.3|345
1705488300000|2024-01-17 10:45:00|2285.6|2282.6|2284.6|2281.6|2286.2|2283.2|2284.3|2281.3|396
1705488600000|2024-01-17 10:50:00|2284.5|2281.5|2285.8|2282.8|2286.1|2283.1|2283.7|2280.7|458
1705488900000|2024-01-17 10:55:00|2285.9|2282.9|2285.4|2282.4|2287.1|2284.2|2284.4|2281.4|499
1705489200000|2024-01-17 11:00:00|2285.6|2282.6|2284.2|2281.2|2286.1|2283.1|2283.8|2280.8|497
1705489500000|2024-01-17 11:05:00|2284.3|2281.3|2283.4|2280.4|2284.4|2281.4|2282.5|2279.5|361
1705489800000|2024-01-17 11:10:00|2283.3|2280.3|2280.5|2277.5|2283.5|2280.5|2280.1|2277.1|416
1705490100000|2024-01-17 11:15:00|2280.6|2277.6|2279.8|2276.8|2281.8|2278.8|2279.2|2276.2|438
1705490400000|2024-01-17 11:20:00|2279.7|2276.7|2280.8|2277.8|2281.3|2278.3|2278.8|2275.8|375
1705490700000|2024-01-17 11:25:00|2280.5|2277.5|2281.2|2278.2|2281.6|2278.6|2280|2277|255
1705491000000|2024-01-17 11:30:00|2281.1|2278.1|2282.1|2279.1|2282.3|2279.6|2280.5|2277.5|483
1705491300000|2024-01-17 11:35:00|2282.2|2279.2|2281.6|2278.6|2283.7|2280.7|2281.1|2278.3|417
1705491600000|2024-01-17 11:40:00|2281.7|2278.7|2280.2|2277.2|2281.9|2278.9|2279.1|2276.5|430
1705491900000|2024-01-17 11:45:00|2280.1|2278.1|2279.1|2277.1|2280.9|2278.4|2278.7|2276|453
1705492200000|2024-01-17 11:50:00|2280.1|2276.5|2278.1|2276.1|2280.3|2277.7|2276.7|2274.1|515
1705492500000|2024-01-17 11:55:00|2278|2276|2277.8|2274.8|2279.1|2276.3|2276.7|2273.7|376
1705492800000|2024-01-17 12:00:00|2277.6|2274.6|2279.6|2276.6|2282.3|2279.7|2276.6|2273.6|734
1705493100000|2024-01-17 12:05:00|2279.7|2276.7|2279.6|2276.6|2281.3|2278.4|2278.7|2276|589
1705493400000|2024-01-17 12:10:00|2280.1|2277.1|2280.8|2277.8|2280.9|2277.9|2278.3|2275.3|392
1705493700000|2024-01-17 12:15:00|2280.7|2277.7|2284.9|2281.9|2285|2282.6|2280.5|2277.5|645
1705494000000|2024-01-17 12:20:00|2285|2282|2286.7|2283.7|2287.4|2284.8|2283.5|2280.7|617
1705494300000|2024-01-17 12:25:00|2286.8|2283.8|2285.5|2282.5|2288.4|2285.7|2284.5|2281.5|616
1705494600000|2024-01-17 12:30:00|2285.6|2282.6|2284.4|2281.4|2286.9|2284.3|2283.6|2280.6|671
1705494900000|2024-01-17 12:35:00|2283.8|2280.8|2283.6|2280.6|2284.9|2282|2282.8|2280.1|517
1705495200000|2024-01-17 12:40:00|2283.8|2280.8|2283.2|2280.2|2284|2281.3|2282.4|2279.5|580
1705495500000|2024-01-17 12:45:00|2283.1|2280.1|2282.9|2279.9|2284.4|2281.8|2281.8|2279|633
1705495800000|2024-01-17 12:50:00|2282.8|2279.8|2284.8|2281.8|2285|2282|2282|2279.5|488
1705496100000|2024-01-17 12:55:00|2284.9|2281.9|2284.5|2281.5|2285.5|2283|2283.7|2281.1|569
1705496400000|2024-01-17 13:00:00|2284.7|2281.7|2281.3|2278.3|2285.9|2283.5|2280.1|2277.4|989
1705496700000|2024-01-17 13:05:00|2281.4|2278.4|2282|2280|2283.3|2280.7|2280.5|2277.7|664
1705497000000|2024-01-17 13:10:00|2281.9|2279.9|2282.7|2279.7|2284.5|2281.9|2281.8|2278.8|640
1705497300000|2024-01-17 13:15:00|2282.5|2279.5|2281.5|2278.5|2283.4|2280.4|2279.6|2276.6|554
1705497600000|2024-01-17 13:20:00|2281.4|2278.4|2279.5|2276.5|2282.1|2279.3|2277|2274|723
1705497900000|2024-01-17 13:25:00|2279.4|2276.4|2279.8|2276.8|2280.7|2277.7|2276.4|2273.4|721
1705498200000|2024-01-17 13:30:00|2277.1|2274.1|2276.7|2273.7|2279.3|2276.3|2269|2266|1534
1705498500000|2024-01-17 13:35:00|2276.5|2273.5|2280.6|2277.6|2283.4|2280.4|2275.8|2272.8|1216
1705498800000|2024-01-17 13:40:00|2280.7|2277.7|2276.1|2273.1|2281.8|2278.8|2275.6|2272.7|1124
1705499100000|2024-01-17 13:45:00|2276.2|2273.2|2277.3|2274.3|2278.2|2275.4|2272.7|2269.9|923
1705499400000|2024-01-17 13:50:00|2277.2|2274.2|2277.2|2274.2|2279.4|2276.5|2274.9|2271.9|1073
1705499700000|2024-01-17 13:55:00|2277.1|2274.1|2272.9|2269.9|2277.2|2274.2|2271.4|2268.4|1013
1705500000000|2024-01-17 14:00:00|2273.1|2270.1|2272.3|2269.3|2275.2|2272.6|2270.7|2267.7|904
1705500300000|2024-01-17 14:05:00|2272.2|2269.2|2268.6|2266.6|2273.1|2270.3|2268|2265.3|819
1705500600000|2024-01-17 14:10:00|2269.2|2266.2|2272|2269|2272|2269|2264.9|2262|970
1705500900000|2024-01-17 14:15:00|2271.9|2268.9|2270.1|2267.1|2272.9|2269.9|2268.1|2265.6|879
1705501200000|2024-01-17 14:20:00|2270.2|2267.2|2269.7|2266.7|2273|2270.3|2269.2|2266.5|720
1705501500000|2024-01-17 14:25:00|2269.6|2266.6|2270.8|2267.8|2272.4|2269.4|2266.7|2263.9|709
1705501800000|2024-01-17 14:30:00|2270.7|2267.7|2270.8|2267.8|2273.5|2270.7|2268.1|2265.3|1179
1705502100000|2024-01-17 14:35:00|2270.7|2267.7|2271.1|2268.1|2272.3|2269.3|2267.4|2265|917
1705502400000|2024-01-17 14:40:00|2270.9|2267.9|2268.6|2265.6|2271.4|2268.9|2265.7|2262.7|1101
1705502700000|2024-01-17 14:45:00|2268.4|2265.4|2271.4|2269.4|2271.9|2269.4|2263.4|2260.5|1148
1705503000000|2024-01-17 14:50:00|2271.8|2268.8|2265.8|2263.8|2272.8|2270|2265.5|2262.6|1054
1705503300000|2024-01-17 14:55:00|2266|2264|2262.8|2259.8|2266.4|2264|2260.4|2257.9|1253
1705503600000|2024-01-17 15:00:00|2262.6|2259.6|2267.8|2265.8|2269.1|2266.1|2260.3|2257.8|1214
1705503900000|2024-01-17 15:05:00|2267.9|2265.9|2270.7|2267.7|2273.1|2270.5|2264.3|2262|1379
1705504200000|2024-01-17 15:10:00|2270.8|2267.8|2267|2264|2272.5|2269.8|2266.5|2263.6|1106
1705504500000|2024-01-17 15:15:00|2266.6|2263.6|2264.9|2261.9|2267|2264|2262.5|2259.5|1095
1705504800000|2024-01-17 15:20:00|2264.6|2261.6|2262.8|2259.8|2268.1|2265.4|2259.8|2257.5|977
1705505100000|2024-01-17 15:25:00|2262.7|2259.7|2260.5|2257.5|2265.4|2262.4|2259.8|2256.9|1033
1705505400000|2024-01-17 15:30:00|2260.6|2257.6|2261.1|2258.1|2262.2|2259.5|2258.9|2256|976
1705505700000|2024-01-17 15:35:00|2261.4|2258.4|2268.6|2265.6|2268.8|2266.4|2260.7|2258|1049
1705506000000|2024-01-17 15:40:00|2268.2|2266.2|2267.5|2264.5|2272.3|2269.3|2266.7|2264|1031
1705506300000|2024-01-17 15:45:00|2267.4|2264.4|2267|2264|2269.8|2266.8|2265.1|2262.4|953
1705506600000|2024-01-17 15:50:00|2266.9|2263.9|2264.3|2261.3|2267.9|2264.9|2263|2260.3|967
1705506900000|2024-01-17 15:55:00|2264.2|2261.2|2265.4|2262.4|2266.3|2263.8|2261.8|2259|998
1705507200000|2024-01-17 16:00:00|2265.3|2262.3|2269.6|2266.6|2269.6|2267.3|2264.1|2261.1|978
1705507500000|2024-01-17 16:05:00|2269.7|2266.7|2269.2|2266.2|2271.3|2268.8|2268.4|2265.5|988
1705507800000|2024-01-17 16:10:00|2269.4|2266.4|2265.6|2262.6|2269.4|2266.4|2264.4|2261.7|827
1705508100000|2024-01-17 16:15:00|2265.3|2262.3|2265.2|2263.2|2266|2263.3|2262.9|2260.2|849
1705508400000|2024-01-17 16:20:00|2265.1|2263.1|2263.4|2260.4|2265.4|2263.1|2262.3|2259.7|707
1705508700000|2024-01-17 16:25:00|2263.3|2260.3|2261.3|2258.3|2265|2262.5|2260.8|2257.9|787
1705509000000|2024-01-17 16:30:00|2261.2|2258.2|2262.2|2259.2|2262.4|2259.4|2259.2|2256.7|811
1705509300000|2024-01-17 16:35:00|2262.3|2259.3|2261.7|2258.7|2263.3|2260.3|2261|2258|707
1705509600000|2024-01-17 16:40:00|2261.5|2258.5|2262.4|2259.4|2263.7|2260.7|2261.4|2258.4|592
1705509900000|2024-01-17 16:45:00|2262.3|2259.3|2256.8|2253.8|2263|2260|2256.5|2253.5|717
1705510200000|2024-01-17 16:50:00|2257.1|2254.1|2256.5|2253.5|2258.1|2255.1|2254.3|2251.5|651
1705510500000|2024-01-17 16:55:00|2256.3|2253.3|2257.1|2254.1|2258.6|2256.1|2255.5|2252.5|584
1705510800000|2024-01-17 17:00:00|2257.3|2254.3|2256.1|2253.1|2258.1|2255.1|2255.9|2252.9|557
1705511100000|2024-01-17 17:05:00|2256|2253|2257.3|2254.3|2258.6|2255.6|2255.8|2252.8|532
1705511400000|2024-01-17 17:10:00|2257.2|2254.2|2256.9|2253.9|2257.5|2254.5|2255.3|2252.3|516
1705511700000|2024-01-17 17:15:00|2256.8|2253.8|2256.7|2253.7|2258.2|2255.2|2255.9|2252.9|463
1705512000000|2024-01-17 17:20:00|2256.6|2253.6|2255.9|2252.9|2257.5|2254.5|2254.9|2251.9|536
1705512300000|2024-01-17 17:25:00|2256|2253|2253.8|2250.8|2256.1|2253.1|2253.7|2250.8|437
1705512600000|2024-01-17 17:30:00|2254|2251|2252.6|2250.6|2254.9|2251.9|2252|2249.8|557
1705512900000|2024-01-17 17:35:00|2252.7|2250.7|2255.3|2252.3|2256.9|2253.9|2252.6|2250|526
1705513200000|2024-01-17 17:40:00|2255.2|2252.2|2256.4|2253.4|2257.7|2254.7|2255.2|2252.2|458
1705513500000|2024-01-17 17:45:00|2256.5|2253.5|2259.1|2256.1|2260.4|2257.4|2255.8|2252.8|504
1705513800000|2024-01-17 17:50:00|2259.2|2256.2|2259|2256|2259.6|2256.6|2258.2|2255.2|376
1705514100000|2024-01-17 17:55:00|2259.1|2256.1|2259.4|2256.4|2259.7|2256.7|2258.4|2255.4|391
1705514400000|2024-01-17 18:00:00|2259.5|2256.5|2256.6|2253.6|2259.9|2256.9|2255.2|2252.5|615
1705514700000|2024-01-17 18:05:00|2256.4|2253.4|2255.1|2252.1|2256.9|2253.9|2255.1|2252.1|526
1705515000000|2024-01-17 18:10:00|2255.3|2252.3|2254.8|2251.8|2256.8|2253.8|2254.2|2251.4|524
1705515300000|2024-01-17 18:15:00|2254.7|2251.7|2254.2|2251.2|2254.8|2251.9|2253.2|2250.7|543
1705515600000|2024-01-17 18:20:00|2254.1|2251.1|2253.8|2250.8|2254.8|2251.8|2252.9|2250.2|343
1705515900000|2024-01-17 18:25:00|2253.9|2250.9|2258|2255|2258.6|2255.6|2253.9|2250.9|500
1705516200000|2024-01-17 18:30:00|2257.9|2254.9|2255|2252|2258.3|2255.3|2253.7|2251.1|436
1705516500000|2024-01-17 18:35:00|2254.9|2251.9|2254.5|2251.5|2256.7|2253.7|2254.1|2251.1|386
1705516800000|2024-01-17 18:40:00|2254.4|2251.4|2255.9|2252.9|2256.3|2253.3|2253.5|2250.5|398
1705517100000|2024-01-17 18:45:00|2255.8|2252.8|2253.5|2250.5|2255.8|2252.8|2253|2250.4|359
1705517400000|2024-01-17 18:50:00|2253.4|2250.4|2255.9|2252.9|2256.2|2253.2|2253.3|2250.3|284
1705517700000|2024-01-17 18:55:00|2255.8|2252.8|2256.5|2253.5|2257.5|2254.5|2255.6|2252.6|356
1705518000000|2024-01-17 19:00:00|2256.4|2253.4|2259.6|2256.6|2260|2257|2256.2|2253.2|464
1705518300000|2024-01-17 19:05:00|2259.2|2256.2|2258.5|2255.5|2259.7|2256.7|2257.7|2254.7|340
1705518600000|2024-01-17 19:10:00|2258.6|2255.6|2257.5|2254.5|2259.1|2256.1|2257|2254|325
1705518900000|2024-01-17 19:15:00|2257.8|2254.8|2257.3|2254.3|2257.9|2255|2256.8|2253.9|242
1705519200000|2024-01-17 19:20:00|2257.2|2254.2|2258.8|2255.8|2260|2257.4|2257.1|2254.1|344
1705519500000|2024-01-17 19:25:00|2258.7|2255.7|2256.2|2253.2|2258.9|2255.9|2256.2|2253.2|455
1705519800000|2024-01-17 19:30:00|2256.6|2253.6|2255.7|2252.7|2256.8|2253.8|2255.3|2252.3|380
1705520100000|2024-01-17 19:35:00|2255.8|2252.8|2255.2|2252.2|2256.7|2253.7|2254.9|2251.9|283
1705520400000|2024-01-17 19:40:00|2255.1|2252.1|2257.1|2254.1|2257.7|2254.7|2255.1|2252.1|340
1705520700000|2024-01-17 19:45:00|2257|2254|2256.6|2253.6|2257.8|2254.8|2256.4|2253.4|318
1705521000000|2024-01-17 19:50:00|2256.5|2253.5|2256.2|2253.2|2257.5|2254.5|2255.9|2252.9|346
1705521300000|2024-01-17 19:55:00|2256.3|2253.3|2256|2253|2256.8|2254.5|2255.8|2252.8|411
1705521600000|2024-01-17 20:00:00|2256.2|2253.2|2256|2253|2256.6|2253.6|2255.3|2252.3|342
1705521900000|2024-01-17 20:05:00|2256.1|2253.1|2255.5|2252.5|2256.5|2253.5|2255.4|2252.4|218
1705522200000|2024-01-17 20:10:00|2255.7|2252.7|2254.5|2251.5|2255.8|2253.2|2253.6|2250.9|372
1705522500000|2024-01-17 20:15:00|2254.4|2251.4|2253.8|2250.8|2254.6|2251.6|2253|2250|403
1705522800000|2024-01-17 20:20:00|2253.9|2250.9|2254.6|2251.6|2254.8|2252.3|2253.4|2250.4|349
1705523100000|2024-01-17 20:25:00|2254.4|2251.4|2254.5|2251.5|2254.7|2252|2253.4|2250.5|325
1705523400000|2024-01-17 20:30:00|2254.4|2251.4|2255.8|2252.8|2256.7|2253.7|2254.2|2251.2|364
1705523700000|2024-01-17 20:35:00|2255.9|2252.9|2256.3|2253.3|2257.2|2254.2|2255.8|2252.8|307
1705524000000|2024-01-17 20:40:00|2256.1|2253.1|2257.3|2254.3|2257.8|2254.8|2256.1|2253.1|265
1705524300000|2024-01-17 20:45:00|2257.5|2254.5|2257.3|2254.3|2257.7|2254.7|2256.1|2253.5|170
1705524600000|2024-01-17 20:50:00|2257.1|2254.1|2257.3|2254.3|2258|2255|2256.4|2253.4|229
1705524900000|2024-01-17 20:55:00|2257.4|2254.4|2257.9|2254.9|2258.5|2255.5|2257.1|2254.1|267
1705525200000|2024-01-17 21:00:00|2258.1|2255.1|2257.8|2254.8|2258.5|2255.5|2257.7|2254.7|132
1705525500000|2024-01-17 21:05:00|2257.7|2254.7|2257.7|2254.7|2258.1|2255.1|2257.6|2254.6|47
1705525800000|2024-01-17 21:10:00|2257.6|2254.6|2257.3|2254.3|2258.1|2255.1|2257.2|2254.2|116
1705526100000|2024-01-17 21:15:00|2257.4|2254.4|2257.6|2254.6|2257.9|2255.3|2257.1|2254.1|61
1705526400000|2024-01-17 21:20:00|2257.5|2254.5|2257.5|2254.5|2257.8|2255.2|2256.9|2254.2|61
1705526700000|2024-01-17 21:25:00|2257.4|2254.4|2257.7|2254.7|2257.7|2255.3|2256.7|2254.4|71
1705527000000|2024-01-17 21:30:00|2257.6|2254.6|2257.6|2254.6|2257.8|2254.8|2256.9|2253.9|97
1705527300000|2024-01-17 21:35:00|2257.7|2254.7|2256.6|2254.6|2258.2|2255.2|2256.6|2253.9|76
1705527600000|2024-01-17 21:40:00|2257|2255|2256.8|2253.8|2258.1|2255.1|2256.2|2253.7|72
1705527900000|2024-01-17 21:45:00|2256.7|2253.7|2257.1|2254.1|2257.8|2254.8|2256.3|2253.6|142
1705528200000|2024-01-17 21:50:00|2257.2|2254.2|2257.8|2254.8|2257.9|2254.9|2256.3|2253.6|131
1705528500000|2024-01-17 21:55:00|2257.3|2254.3|2257.4|2254.4|2258.1|2255.1|2256.3|2253.7|148
1705532400000|2024-01-17 23:00:00|2257.1|2254.1|2256.2|2253.2|2261.7|2256.7|2254.6|2251.6|54
1705532700000|2024-01-17 23:05:00|2256.4|2253.4|2257|2254|2258.1|2255.1|2256|2253|214
1705533000000|2024-01-17 23:10:00|2257.1|2254.1|2257.1|2254.1|2257.3|2254.3|2256.3|2253.3|180
1705533300000|2024-01-17 23:15:00|2257.2|2254.2|2257.4|2254.4|2258.2|2255.2|2256.8|2253.8|160
1705533600000|2024-01-17 23:20:00|2257.1|2254.1|2259.3|2256.3|2259.5|2256.5|2257|2254|184
1705533900000|2024-01-17 23:25:00|2259.2|2256.2|2259.7|2256.7|2260.3|2257.3|2259.1|2256.1|187
1705534200000|2024-01-17 23:30:00|2260|2257|2260.5|2257.5|2260.8|2257.8|2259.7|2256.7|161
1705534500000|2024-01-17 23:35:00|2260.4|2257.4|2260.1|2257.1|2260.6|2257.6|2259.7|2256.7|102
1705534800000|2024-01-17 23:40:00|2260.2|2257.2|2259.8|2256.8|2260.4|2257.4|2259.4|2256.4|88
1705535100000|2024-01-17 23:45:00|2259.7|2256.7|2260.5|2257.5|2261|2258|2259.2|2256.2|168
1705535400000|2024-01-17 23:50:00|2260.4|2257.4|2261.3|2258.3|2261.6|2258.6|2260.4|2257.4|95
1705535700000|2024-01-17 23:55:00|2261.2|2258.2|2261.4|2258.4|2262.1|2259.1|2260.8|2257.8|207
1705536000000|2024-01-18 00:00:00|2261.3|2258.3|2260.4|2257.4|2261.5|2258.5|2260.1|2257.1|259
1705536300000|2024-01-18 00:05:00|2260.3|2257.3|2259.8|2256.8|2260.7|2257.7|2258.7|2255.7|229
1705536600000|2024-01-18 00:10:00|2259.7|2256.7|2260.1|2257.1|2260.1|2257.1|2258.8|2255.8|205
1705536900000|2024-01-18 00:15:00|2260|2257|2259.7|2256.7|2261.3|2258.3|2259.3|2256.3|223
1705537200000|2024-01-18 00:20:00|2259.9|2256.9|2259.9|2256.9|2260.5|2257.5|2259.6|2256.6|139
1705537500000|2024-01-18 00:25:00|2259.8|2256.8|2259.9|2256.9|2260.5|2257.5|2259.6|2256.6|222
1705537800000|2024-01-18 00:30:00|2259.8|2256.8|2258.5|2255.5|2260|2257|2257.7|2254.7|359
1705538100000|2024-01-18 00:35:00|2258.6|2255.6|2259.4|2256.4|2259.6|2256.6|2258.5|2255.5|129
1705538400000|2024-01-18 00:40:00|2259.3|2256.3|2259.3|2256.3|2259.4|2256.4|2258.6|2255.6|147
1705538700000|2024-01-18 00:45:00|2259.4|2256.4|2261.2|2258.2|2261.5|2258.5|2259.3|2256.3|191
1705539000000|2024-01-18 00:50:00|2261.3|2258.3|2261.8|2258.8|2262|2259|2261|2258|109
1705539300000|2024-01-18 00:55:00|2261.7|2258.7|2262.2|2259.2|2262.5|2259.5|2261|2258|194
1705539600000|2024-01-18 01:00:00|2262.1|2259.1|2262.2|2259.2|2262.8|2260.1|2261|2258.3|512
1705539900000|2024-01-18 01:05:00|2262.1|2259.1|2263.1|2260.1|2263.4|2260.4|2261.5|2258.5|340
1705540200000|2024-01-18 01:10:00|2263.2|2260.2|2263.3|2260.3|2263.6|2260.6|2261.8|2259|363
1705540500000|2024-01-18 01:15:00|2263.1|2260.1|2262.8|2259.8|2264.3|2261.3|2261.8|2258.8|388
1705540800000|2024-01-18 01:20:00|2262.7|2259.7|2260.4|2257.4|2263.2|2260.2|2260.1|2257.1|344
1705541100000|2024-01-18 01:25:00|2260.5|2257.5|2260.4|2257.4|2260.6|2257.6|2258.9|2255.9|373
1705541400000|2024-01-18 01:30:00|2260.3|2257.3|2259.4|2256.4|2261.1|2258.1|2259.1|2256.1|501
1705541700000|2024-01-18 01:35:00|2259.3|2256.3|2259.7|2256.7|2261.4|2258.4|2259|2256|441
1705542000000|2024-01-18 01:40:00|2259.8|2256.8|2257.8|2254.8|2260|2257|2257.4|2254.4|335
1705542300000|2024-01-18 01:45:00|2257.9|2254.9|2259.2|2256.2|2259.4|2256.4|2257.7|2254.7|297
1705542600000|2024-01-18 01:50:00|2259.3|2256.3|2262.4|2259.4|2263|2260|2259|2256|410
1705542900000|2024-01-18 01:55:00|2262.2|2259.2|2262.6|2259.6|2264.2|2261.2|2261.9|2258.9|357
1705543200000|2024-01-18 02:00:00|2262.4|2259.4|2263.3|2260.3|2263.6|2260.6|2261.4|2258.4|448
1705543500000|2024-01-18 02:05:00|2263.4|2260.4|2262.1|2259.1|2263.9|2260.9|2261.9|2258.9|303
1705543800000|2024-01-18 02:10:00|2262|2259|2262.4|2259.4|2262.8|2259.8|2260.9|2257.9|269
1705544100000|2024-01-18 02:15:00|2262.3|2259.3|2263.2|2260.2|2264.3|2261.3|2261.8|2258.8|294
1705544400000|2024-01-18 02:20:00|2263|2260|2261.5|2258.5|2263.3|2260.3|2261.3|2258.3|220
1705544700000|2024-01-18 02:25:00|2261.6|2258.6|2262.1|2259.1|2262.6|2259.6|2260.5|2257.5|296
1705545000000|2024-01-18 02:30:00|2262|2259|2261.2|2258.2|2262.9|2259.9|2260.4|2257.4|357
1705545300000|2024-01-18 02:35:00|2261.3|2258.3|2260.4|2257.4|2262.4|2259.4|2260.1|2257.1|284
1705545600000|2024-01-18 02:40:00|2260.5|2257.5|2259.8|2256.8|2261.3|2258.3|2259.5|2256.5|211
1705545900000|2024-01-18 02:45:00|2259.6|2256.6|2259.3|2256.3|2260.1|2257.1|2258.1|2255.1|275
1705546200000|2024-01-18 02:50:00|2259.5|2256.5|2258|2255|2259.9|2256.9|2257.8|2254.8|207
1705546500000|2024-01-18 02:55:00|2258.1|2255.1|2255.7|2252.7|2258.1|2255.1|2254.4|2251.4|379
1705546800000|2024-01-18 03:00:00|2255.6|2252.6|2256|2253|2256.7|2253.7|2254.5|2251.5|387
1705547100000|2024-01-18 03:05:00|2256.4|2253.4|2256.3|2253.3|2256.7|2253.7|2255|2252|377
1705547400000|2024-01-18 03:10:00|2255.8|2252.8|2256.6|2253.6|2257|2254|2255.6|2252.6|330
1705547700000|2024-01-18 03:15:00|2256.3|2253.3|2258.9|2255.9|2259|2256|2255.5|2252.5|369
1705548000000|2024-01-18 03:20:00|2259|2256|2260.8|2257.8|2261.4|2258.4|2258.8|2255.8|455
1705548300000|2024-01-18 03:25:00|2260.7|2257.7|2259.7|2256.7|2260.9|2257.9|2259.1|2256.1|353
1705548600000|2024-01-18 03:30:00|2259.5|2256.5|2260.3|2257.3|2261.5|2258.5|2259.1|2256.1|248
1705548900000|2024-01-18 03:35:00|2260.4|2257.4|2262.2|2259.2|2262.5|2259.5|2260.1|2257.1|227
1705549200000|2024-01-18 03:40:00|2262.3|2259.3|2262.7|2259.7|2263|2260|2261.1|2258.1|331
1705549500000|2024-01-18 03:45:00|2262.6|2259.6|2263.1|2260.1|2263.5|2260.5|2262|2259|269
1705549800000|2024-01-18 03:50:00|2263|2260|2262.4|2259.4|2263.4|2260.4|2261.8|2258.8|255
1705550100000|2024-01-18 03:55:00|2262.3|2259.3|2262.1|2259.1|2262.5|2259.5|2261.5|2258.5|186
1705550400000|2024-01-18 04:00:00|2261.8|2258.8|2261.5|2258.5|2262.9|2259.9|2261.5|2258.5|213
1705550700000|2024-01-18 04:05:00|2261.8|2258.8|2262.4|2259.4|2262.5|2259.5|2261.5|2258.5|123
1705551000000|2024-01-18 04:10:00|2262.5|2259.5|2262.1|2259.1|2263|2260|2261.7|2258.7|195
1705551300000|2024-01-18 04:15:00|2261.7|2258.7|2262.6|2259.6|2262.6|2259.6|2261.7|2258.7|159
1705551600000|2024-01-18 04:20:00|2262.2|2259.2|2262|2259|2262.6|2259.7|2261.5|2258.5|191
1705551900000|2024-01-18 04:25:00|2261.9|2258.9|2261.9|2258.9|2262.5|2259.5|2261.6|2258.6|183
1705552200000|2024-01-18 04:30:00|2262|2259|2261.5|2258.5|2262.1|2259.1|2261.2|2258.2|144
1705552500000|2024-01-18 04:35:00|2261.3|2258.3|2260.9|2257.9|2261.5|2258.5|2260.6|2257.6|163
1705552800000|2024-01-18 04:40:00|2261|2258|2260.4|2257.4|2261.6|2258.6|2260.2|2257.2|175
1705553100000|2024-01-18 04:45:00|2260.3|2257.3|2261.6|2258.6|2261.6|2258.6|2260.2|2257.2|158
1705553400000|2024-01-18 04:50:00|2261.4|2258.4|2262.6|2259.6|2262.6|2259.6|2261.4|2258.4|182
1705553700000|2024-01-18 04:55:00|2262.5|2259.5|2262.1|2259.1|2263|2260|2261.6|2258.6|207
1705554000000|2024-01-18 05:00:00|2261.8|2258.8|2261.1|2258.1|2262.6|2259.8|2260.8|2257.8|307
1705554300000|2024-01-18 05:05:00|2261|2258|2261|2258|2261.5|2258.5|2260.4|2257.4|285
1705554600000|2024-01-18 05:10:00|2260.9|2257.9|2258.5|2255.5|2261|2258|2258.3|2255.3|231
1705554900000|2024-01-18 05:15:00|2258.4|2255.4|2258.5|2255.5|2259.1|2256.1|2258|2255|325
1705555200000|2024-01-18 05:20:00|2258.4|2255.4|2259.1|2256.1|2260|2257|2257.8|2254.8|249
1705555500000|2024-01-18 05:25:00|2259.2|2256.2|2259|2256|2259.3|2256.3|2258.4|2255.4|177
1705555800000|2024-01-18 05:30:00|2258.9|2255.9|2258.8|2255.8|2259.1|2256.1|2256.3|2253.3|350
1705556100000|2024-01-18 05:35:00|2258.7|2255.7|2259.3|2256.3|2260.1|2257.1|2258|2255|361
1705556400000|2024-01-18 05:40:00|2259.4|2256.4|2260.3|2257.3|2260.6|2257.6|2258.9|2255.9|379
1705556700000|2024-01-18 05:45:00|2260.6|2257.6|2259.6|2256.6|2260.6|2257.6|2258.9|2255.9|351
1705557000000|2024-01-18 05:50:00|2259.8|2256.8|2261.4|2258.4|2261.9|2258.9|2258.9|2255.9|445
1705557300000|2024-01-18 05:55:00|2261.3|2258.3|2260.8|2257.8|2261.8|2259.3|2260.2|2257.2|467
1705557600000|2024-01-18 06:00:00|2260.7|2257.7|2264.3|2261.3|2264.7|2261.7|2260.2|2257.2|406
1705557900000|2024-01-18 06:05:00|2264.4|2261.4|2265.5|2263.5|2266.7|2264|2263.4|2260.4|442
1705558200000|2024-01-18 06:10:00|2265.3|2263.3|2264.9|2261.9|2268.1|2265.5|2264|2261|580
1705558500000|2024-01-18 06:15:00|2265|2262|2266.1|2263.1|2267|2264|2264.6|2261.6|467
1705558800000|2024-01-18 06:20:00|2266.2|2263.2|2267.8|2264.8|2269.6|2267|2265.7|2262.8|521
1705559100000|2024-01-18 06:25:00|2267.9|2264.9|2267.4|2264.4|2268.6|2265.6|2266|2263|440
1705559400000|2024-01-18 06:30:00|2267.3|2264.3|2267.6|2264.6|2267.8|2264.8|2265.1|2262.1|377
1705559700000|2024-01-18 06:35:00|2267.9|2264.9|2267.8|2264.8|2268.7|2265.7|2266.6|2263.6|428
1705560000000|2024-01-18 06:40:00|2267.7|2264.7|2267.8|2264.8|2269.1|2266.1|2267.1|2264.1|426
1705560300000|2024-01-18 06:45:00|2267.9|2264.9|2267.9|2264.9|2270.1|2267.1|2267.1|2264.2|510
1705560600000|2024-01-18 06:50:00|2267.7|2264.7|2268.4|2265.4|2269.8|2267|2267.2|2264.5|437
1705560900000|2024-01-18 06:55:00|2268.3|2265.3|2268.8|2265.8|2269.3|2266.3|2267.6|2264.6|432
1705561200000|2024-01-18 07:00:00|2269|2266|2268.3|2265.3|2269.1|2266.1|2267.2|2264.2|497
1705561500000|2024-01-18 07:05:00|2268.5|2265.5|2269|2266|2270.1|2267.3|2267.8|2264.8|512
1705561800000|2024-01-18 07:10:00|2268.8|2265.8|2267.6|2264.6|2269.7|2266.9|2267.4|2264.4|441
1705562100000|2024-01-18 07:15:00|2268|2265|2266.2|2263.2|2268.4|2265.4|2265.5|2262.8|436
1705562400000|2024-01-18 07:20:00|2266.1|2263.1|2263.9|2260.9|2266.4|2263.8|2263.5|2260.5|437
1705562700000|2024-01-18 07:25:00|2264|2261|2263.8|2260.8|2264.3|2261.3|2262.1|2259.2|420
1705563000000|2024-01-18 07:30:00|2263.7|2260.7|2264.9|2261.9|2265.2|2262.2|2263.6|2260.6|418
1705563300000|2024-01-18 07:35:00|2264.8|2261.8|2266.2|2263.2|2266.6|2263.6|2264.3|2261.3|527
1705563600000|2024-01-18 07:40:00|2266.1|2263.1|2265.7|2262.7|2266.9|2264|2265|2262|512
1705563900000|2024-01-18 07:45:00|2265.6|2262.6|2266.9|2263.9|2267.6|2264.6|2264.9|2261.9|470
1705564200000|2024-01-18 07:50:00|2267|2264|2266.5|2263.5|2267.2|2264.3|2265.9|2262.9|461
1705564500000|2024-01-18 07:55:00|2266.6|2263.6|2266.5|2263.5|2267.3|2264.3|2265|2262|576
1705564800000|2024-01-18 08:00:00|2266.7|2263.7|2264.6|2261.6|2266.7|2264.1|2263.9|2261.3|845
1705565100000|2024-01-18 08:05:00|2264.5|2261.5|2261.7|2258.7|2265.2|2262.4|2260.8|2258|879
1705565400000|2024-01-18 08:10:00|2261.4|2258.4|2260.2|2258.2|2262|2259.5|2259.1|2256.5|694
1705565700000|2024-01-18 08:15:00|2260.3|2258.3|2260.3|2257.3|2262.5|2259.5|2258.2|2255.8|600
1705566000000|2024-01-18 08:20:00|2260.4|2257.4|2261.2|2258.2|2261.3|2258.5|2259.1|2256.4|566
1705566300000|2024-01-18 08:25:00|2261|2258|2262|2259|2262.2|2259.2|2260.1|2257.6|534
1705566600000|2024-01-18 08:30:00|2262.2|2259.2|2259.3|2256.3|2262.2|2259.2|2258.6|2256.1|553
1705566900000|2024-01-18 08:35:00|2259.1|2256.1|2258.2|2255.2|2259.4|2256.7|2257.5|2255|508
1705567200000|2024-01-18 08:40:00|2258.3|2255.3|2260.8|2258.8|2261|2258.8|2257.6|2255|542
1705567500000|2024-01-18 08:45:00|2260.7|2258.7|2258.9|2256.9|2261.4|2258.9|2258.7|2256.3|454
1705567800000|2024-01-18 08:50:00|2258.8|2256.8|2259|2257|2260.7|2258.1|2258.5|2256|524
1705568100000|2024-01-18 08:55:00|2258.8|2256.8|2259.2|2256.2|2259.5|2257.1|2257.5|2254.8|383
1705568400000|2024-01-18 09:00:00|2259|2256|2255.9|2253.9|2259|2256.4|2254.6|2251.8|565
1705568700000|2024-01-18 09:05:00|2256.3|2253.3|2256|2253|2256.8|2254.2|2255|2252.6|457
1705569000000|2024-01-18 09:10:00|2255.9|2252.9|2257.6|2255.6|2258.9|2256.5|2254.2|2251.8|507
1705569300000|2024-01-18 09:15:00|2257.3|2255.3|2259.3|2256.3|2260.7|2258.2|2256.8|2253.8|619
1705569600000|2024-01-18 09:20:00|2259.1|2256.1|2261.6|2258.6|2262.3|2259.3|2259.1|2256.1|444
1705569900000|2024-01-18 09:25:00|2261.4|2258.4|2264.3|2261.3|2264.5|2261.8|2260.5|2257.5|593
1705570200000|2024-01-18 09:30:00|2264.2|2261.2|2265.4|2262.4|2267.5|2265|2264.2|2261.2|699
1705570500000|2024-01-18 09:35:00|2265.3|2263.3|2264.8|2262.8|2266.8|2264.2|2264.5|2261.9|596
1705570800000|2024-01-18 09:40:00|2264.7|2262.7|2265.2|2262.2|2267.2|2264.2|2263.5|2261|540
1705571100000|2024-01-18 09:45:00|2265.3|2262.3|2263.3|2261.3|2265.4|2262.7|2263|2260.4|475
1705571400000|2024-01-18 09:50:00|2263.1|2261.1|2262.7|2260.7|2264|2261.4|2261.5|2259|462
1705571700000|2024-01-18 09:55:00|2263.2|2260.2|2260.8|2258.8|2263.7|2260.7|2260.5|2257.5|406
1705572000000|2024-01-18 10:00:00|2260.7|2258.7|2260.6|2257.6|2260.9|2258.7|2258|2255.5|458
1705572300000|2024-01-18 10:05:00|2260.3|2257.3|2259.9|2257.9|2260.5|2258.1|2258|2255.6|440
1705572600000|2024-01-18 10:10:00|2259.8|2257.8|2259.4|2256.4|2260.3|2257.8|2258|2255.3|364
1705572900000|2024-01-18 10:15:00|2259.1|2256.1|2263.1|2260.1|2263.1|2260.6|2258.6|2256.1|402
1705573200000|2024-01-18 10:20:00|2262.9|2259.9|2260.7|2258.7|2264|2261.4|2260.6|2258.1|330
1705573500000|2024-01-18 10:25:00|2261.2|2258.2|2260.9|2258.9|2261.8|2259.4|2259.5|2257.2|293
1705573800000|2024-01-18 10:30:00|2261|2259|2258.5|2256.5|2261.7|2259.5|2258.4|2255.8|322
1705574100000|2024-01-18 10:35:00|2259|2256|2259.1|2256.1|2259.4|2256.9|2257|2254.5|292
1705574400000|2024-01-18 10:40:00|2258.5|2256.5|2259|2257|2259.9|2257.6|2258|2256|329
1705574700000|2024-01-18 10:45:00|2258.9|2256.9|2259.9|2256.9|2260|2257.7|2258.5|2256.1|334
1705575000000|2024-01-18 10:50:00|2260.1|2257.1|2260.8|2258.8|2261.3|2259.1|2259.1|2256.7|328
1705575300000|2024-01-18 10:55:00|2260.7|2258.7|2261.2|2259.2|2262|2259.9|2259.8|2257.5|371
1705575600000|2024-01-18 11:00:00|2261.3|2259.3|2261.8|2258.8|2262.3|2259.8|2260|2257.3|395
1705575900000|2024-01-18 11:05:00|2261.6|2258.6|2262.2|2260.2|2262.6|2260.3|2260.4|2258.2|402
1705576200000|2024-01-18 11:10:00|2262.1|2260.1|2261.7|2259.7|2262.3|2260.2|2260.7|2258.7|257
1705576500000|2024-01-18 11:15:00|2261.5|2259.5|2262.1|2260.1|2263.8|2261.7|2261.2|2259|349
1705576800000|2024-01-18 11:20:00|2262|2260|2261.3|2259.3|2262.7|2260.2|2260.3|2258.1|296
1705577100000|2024-01-18 11:25:00|2261.6|2259.6|2260.7|2257.7|2261.7|2259.7|2259|2256.8|336
1705577400000|2024-01-18 11:30:00|2260.6|2257.6|2260|2258|2261.5|2259.2|2259.1|2257.1|348
1705577700000|2024-01-18 11:35:00|2260.1|2258.1|2259.2|2256.2|2260.8|2258.6|2257.7|2255.4|359
1705578000000|2024-01-18 11:40:00|2259.1|2256.1|2261.1|2259.1|2261.6|2259.1|2258|2255.5|445
1705578300000|2024-01-18 11:45:00|2260.9|2258.9|2258.8|2256.8|2262.7|2260.7|2258.7|2256.4|381
1705578600000|2024-01-18 11:50:00|2258.9|2256.9|2257.7|2254.7|2260|2258|2256.2|2253.8|352
1705578900000|2024-01-18 11:55:00|2257.6|2254.6|2260.5|2257.5|2261.2|2258.2|2257.4|2254.4|392
1705579200000|2024-01-18 12:00:00|2260.4|2257.4|2262.7|2259.7|2262.7|2259.8|2260.1|2257.1|591
1705579500000|2024-01-18 12:05:00|2262.8|2259.8|2262.1|2259.1|2265|2262|2262|2259|708
1705579800000|2024-01-18 12:10:00|2262.2|2259.2|2263.4|2260.4|2263.6|2261|2262|2259|485
1705580100000|2024-01-18 12:15:00|2263.5|2260.5|2264.5|2262.5|2265|2262.6|2262.8|2259.8|542
1705580400000|2024-01-18 12:20:00|2265|2262|2265.8|2263.8|2266.5|2264|2263.4|2260.8|505
1705580700000|2024-01-18 12:25:00|2265.7|2263.7|2266|2263|2266.8|2264.5|2264.6|2261.8|455
1705581000000|2024-01-18 12:30:00|2265.9|2262.9|2262.6|2259.6|2266.9|2264.3|2261.2|2258.4|636
1705581300000|2024-01-18 12:35:00|2263.1|2260.1|2262.2|2260.2|2263.4|2260.6|2259.8|2257.4|696
1705581600000|2024-01-18 12:40:00|2262.8|2259.8|2262.4|2259.4|2264|2261.4|2261|2258.4|551
1705581900000|2024-01-18 12:45:00|2262.2|2259.2|2262.8|2259.8|2263.8|2261.2|2261.5|2259|467
1705582200000|2024-01-18 12:50:00|2262.2|2260.2|2263.6|2260.6|2264.1|2261.4|2261.8|2259|526
1705582500000|2024-01-18 12:55:00|2263.4|2260.4|2261.5|2259.5|2263.5|2260.7|2260.9|2258.4|510
1705582800000|2024-01-18 13:00:00|2262|2259|2262|2259|2263.1|2260.6|2259.4|2256.8|742
1705583100000|2024-01-18 13:05:00|2261.9|2258.9|2258.9|2255.9|2263.2|2260.2|2257.2|2254.7|684
1705583400000|2024-01-18 13:10:00|2258.8|2255.8|2257.4|2255.4|2260.4|2257.7|2257.4|2255|461
1705583700000|2024-01-18 13:15:00|2257.6|2255.6|2257.5|2255.5|2259.9|2257.3|2256.3|2253.9|580
1705584000000|2024-01-18 13:20:00|2258.1|2255.1|2255.7|2252.7|2258.1|2255.4|2255.4|2252.7|731
1705584300000|2024-01-18 13:25:00|2255.8|2252.8|2253.3|2250.3|2256.6|2254.2|2251.7|2248.7|803
1705584600000|2024-01-18 13:30:00|2254.9|2251.9|2254.3|2251.3|2255.7|2252.7|2244.2|2237.5|1460
1705584900000|2024-01-18 13:35:00|2254.4|2251.4|2247.1|2244.1|2256.5|2253.5|2246.6|2243.6|1145
1705585200000|2024-01-18 13:40:00|2247|2244|2245.2|2242.2|2247.4|2244.4|2244.4|2241.5|1103
1705585500000|2024-01-18 13:45:00|2245|2242|2248.8|2246.8|2250.2|2247.7|2244.2|2241.5|1038
1705585800000|2024-01-18 13:50:00|2249.1|2246.1|2248.5|2245.5|2252.5|2249.9|2248|2245.2|809
1705586100000|2024-01-18 13:55:00|2248.4|2245.4|2245.5|2243.5|2249.8|2247.3|2243.8|2241.3|1009
1705586400000|2024-01-18 14:00:00|2246|2244|2244.8|2241.8|2248.6|2245.8|2244.1|2241.6|981
1705586700000|2024-01-18 14:05:00|2244.9|2241.9|2244.8|2242.8|2248.2|2245.6|2243.2|2241|894
1705587000000|2024-01-18 14:10:00|2245.2|2243.2|2248.8|2245.8|2253.4|2250.5|2244|2241.5|1050
1705587300000|2024-01-18 14:15:00|2249|2246|2246.9|2243.9|2249|2246.7|2244.4|2241.9|917
1705587600000|2024-01-18 14:20:00|2247|2244|2248.1|2246.1|2250.3|2247.8|2245.6|2243.1|894
1705587900000|2024-01-18 14:25:00|2248.2|2246.2|2247.4|2245.4|2249.2|2246.5|2245.1|2242.5|818
1705588200000|2024-01-18 14:30:00|2248|2245|2248.9|2246.9|2250.3|2247.3|2244.9|2242.6|1308
1705588500000|2024-01-18 14:35:00|2249|2247|2246.3|2243.3|2251.3|2248.5|2245.2|2242.5|1293
1705588800000|2024-01-18 14:40:00|2245.6|2243.6|2248.8|2245.8|2251.8|2248.8|2244.5|2241.8|1085
1705589100000|2024-01-18 14:45:00|2248.9|2245.9|2251.5|2248.5|2255.5|2253|2247.7|2245|1031
1705589400000|2024-01-18 14:50:00|2251|2249|2254.1|2251.1|2256.3|2253.8|2248.5|2246|942
1705589700000|2024-01-18 14:55:00|2254.2|2251.2|2255.6|2253.6|2257.6|2255|2252.6|2250|973
1705590000000|2024-01-18 15:00:00|2255.7|2253.7|2255.9|2252.9|2261.3|2258.5|2255.3|2252.4|1009
1705590300000|2024-01-18 15:05:00|2256.4|2253.4|2257.5|2255.5|2261.2|2258.6|2256.4|2253.4|861
1705590600000|2024-01-18 15:10:00|2258.1|2255.1|2257.7|2254.7|2259.4|2256.8|2255.5|2252.9|928
1705590900000|2024-01-18 15:15:00|2257.8|2254.8|2261.5|2258.5|2262|2259|2257.5|2254.5|797
1705591200000|2024-01-18 15:20:00|2261.6|2258.6|2259|2256|2262.2|2259.2|2257.9|2254.9|669
1705591500000|2024-01-18 15:25:00|2259.1|2256.1|2261.1|2258.1|2262|2259|2258.4|2255.4|712
1705591800000|2024-01-18 15:30:00|2261.5|2258.5|2264.8|2261.8|2264.9|2261.9|2260.6|2257.6|790
1705592100000|2024-01-18 15:35:00|2264.9|2261.9|2267.4|2264.4|2269.5|2266.5|2264.8|2261.8|1018
1705592400000|2024-01-18 15:40:00|2267.5|2264.5|2266.3|2263.3|2268.4|2265.4|2264.7|2261.9|791
1705592700000|2024-01-18 15:45:00|2266|2263|2264.2|2261.2|2266.9|2263.9|2261.1|2258.8|869
1705593000000|2024-01-18 15:50:00|2264.3|2261.3|2264|2261|2265.3|2262.3|2261.7|2259.2|707
1705593300000|2024-01-18 15:55:00|2264.1|2261.1|2262.9|2259.9|2265.2|2262.2|2261|2258.3|756
1705593600000|2024-01-18 16:00:00|2263.1|2260.1|2263.2|2260.2|2264.7|2262.1|2261|2258.4|769
1705593900000|2024-01-18 16:05:00|2263.1|2260.1|2263.2|2260.2|2264.2|2261.8|2261.1|2258.6|658
1705594200000|2024-01-18 16:10:00|2263.3|2260.3|2264.2|2261.2|2267.5|2264.9|2263.1|2260.1|660
1705594500000|2024-01-18 16:15:00|2264.3|2261.3|2264.4|2261.4|2265.8|2262.8|2263.5|2260.8|612
1705594800000|2024-01-18 16:20:00|2264.5|2261.5|2266.3|2263.3|2267.4|2264.6|2264.3|2261.3|697
1705595100000|2024-01-18 16:25:00|2266.4|2263.4|2269.6|2266.6|2270.8|2268.3|2265.7|2262.9|719
1705595400000|2024-01-18 16:30:00|2270|2267|2268.9|2265.9|2270.3|2267.3|2267.8|2264.8|655
1705595700000|2024-01-18 16:35:00|2269|2266|2266.2|2263.2|2269.9|2266.9|2266.2|2263.2|592
1705596000000|2024-01-18 16:40:00|2266.3|2263.3|2266.5|2263.5|2266.9|2263.9|2265.2|2262.2|557
1705596300000|2024-01-18 16:45:00|2266.6|2263.6|2264.1|2261.1|2267.6|2264.6|2263|2260.4|607
1705596600000|2024-01-18 16:50:00|2264.2|2261.2|2265.8|2262.8|2266|2263|2263.4|2260.4|492
1705596900000|2024-01-18 16:55:00|2265.9|2262.9|2265.5|2262.5|2266.1|2263.1|2263.9|2261.2|445
1705597200000|2024-01-18 17:00:00|2265.6|2262.6|2264.6|2261.6|2267.5|2264.5|2264|2261|624
1705597500000|2024-01-18 17:05:00|2264.8|2261.8|2265.5|2262.5|2266|2263|2264|2261|617
1705597800000|2024-01-18 17:10:00|2265.6|2262.6|2265.5|2262.5|2266.2|2263.2|2262.9|2260.2|473
1705598100000|2024-01-18 17:15:00|2265.8|2262.8|2264.9|2261.9|2266.7|2263.7|2264|2261|515
1705598400000|2024-01-18 17:20:00|2264.6|2261.6|2266.4|2263.4|2266.7|2263.9|2264.1|2261.2|486
1705598700000|2024-01-18 17:25:00|2266.5|2263.5|2266.7|2263.7|2267.1|2264.2|2265.2|2262.4|477
1705599000000|2024-01-18 17:30:00|2266.6|2263.6|2264.8|2262.8|2266.9|2264.3|2264.6|2262|372
1705599300000|2024-01-18 17:35:00|2264.9|2262.9|2267.5|2265.5|2267.7|2265.7|2264.8|2262.1|334
1705599600000|2024-01-18 17:40:00|2267.7|2265.7|2268.3|2266.3|2269|2266.5|2266.8|2264.4|341
1705599900000|2024-01-18 17:45:00|2268.2|2266.2|2267.7|2264.7|2269|2266.7|2266.8|2264.4|388
1705600200000|2024-01-18 17:50:00|2267.5|2264.5|2267.7|2265.7|2268.4|2265.9|2266.5|2264.3|443
1705600500000|2024-01-18 17:55:00|2267.8|2265.8|2269.2|2267.2|2270.6|2268.1|2267.5|2265|409
1705600800000|2024-01-18 18:00:00|2269.1|2267.1|2270|2267|2270.5|2267.9|2267.8|2265.3|457
1705601100000|2024-01-18 18:05:00|2269.9|2266.9|2268.6|2266.6|2270.7|2268.3|2268.5|2266|504
1705601400000|2024-01-18 18:10:00|2268.5|2266.5|2268|2266|2269.9|2267.4|2267.8|2265.3|520
1705601700000|2024-01-18 18:15:00|2268.1|2266.1|2267.1|2265.1|2269.1|2266.5|2266.5|2263.9|491
1705602000000|2024-01-18 18:20:00|2267|2265|2267.3|2265.3|2272|2269.5|2267|2264.1|594
1705602300000|2024-01-18 18:25:00|2267.5|2265.5|2271.5|2268.5|2273.5|2271.1|2267.5|2265|735
1705602600000|2024-01-18 18:30:00|2271.4|2268.4|2273.2|2270.2|2273.9|2271.4|2270.6|2268.1|564
1705602900000|2024-01-18 18:35:00|2273.1|2270.1|2274.6|2271.6|2275.8|2273.1|2272.4|2269.7|445
1705603200000|2024-01-18 18:40:00|2274.2|2272.2|2275.1|2272.1|2276.1|2273.4|2274.1|2271.4|446
1705603500000|2024-01-18 18:45:00|2275.2|2272.2|2275.5|2273.5|2276.1|2273.6|2274.2|2271.7|369
1705603800000|2024-01-18 18:50:00|2275.6|2273.6|2276.7|2273.7|2276.8|2274.2|2275.2|2272.7|385
1705604100000|2024-01-18 18:55:00|2276.6|2273.6|2276|2274|2276.9|2274.6|2274.9|2272.1|508
1705604400000|2024-01-18 19:00:00|2275.8|2273.8|2274.8|2271.8|2276.3|2273.8|2273.6|2271.1|447
1705604700000|2024-01-18 19:05:00|2274.2|2272.2|2274.3|2272.3|2275.9|2273.3|2273.9|2271.4|354
1705605000000|2024-01-18 19:10:00|2274.4|2272.4|2274.3|2272.3|2275.6|2273.2|2274.1|2271.7|377
1705605300000|2024-01-18 19:15:00|2274.9|2271.9|2273.2|2271.2|2275.1|2272.6|2272.4|2269.8|328
1705605600000|2024-01-18 19:20:00|2273.1|2271.1|2274.6|2271.6|2274.9|2272.4|2271.7|2269.3|358
1705605900000|2024-01-18 19:25:00|2274.7|2271.7|2273.2|2271.2|2275.4|2272.7|2272.9|2270.5|396
1705606200000|2024-01-18 19:30:00|2273.4|2271.4|2274.6|2271.6|2275.4|2273.1|2273.1|2270.7|417
1705606500000|2024-01-18 19:35:00|2274.5|2271.5|2273|2271|2275.2|2272.6|2272.5|2270|354
1705606800000|2024-01-18 19:40:00|2273.9|2270.9|2273.6|2270.6|2274.4|2272|2272.7|2270.1|467
1705607100000|2024-01-18 19:45:00|2273.7|2270.7|2272.8|2270.8|2274|2271.6|2272.1|2269.6|504
1705607400000|2024-01-18 19:50:00|2273|2271|2272.6|2270.6|2273.8|2271.4|2272.2|2269.9|316
1705607700000|2024-01-18 19:55:00|2273|2271|2273|2271|2274.1|2271.6|2272.2|2269.8|426
1705608000000|2024-01-18 20:00:00|2273.1|2271.1|2273.9|2271.9|2274.9|2272.6|2273|2270.7|381
1705608300000|2024-01-18 20:05:00|2274|2272|2274.5|2272.5|2275.4|2273|2273.7|2271.2|348
1705608600000|2024-01-18 20:10:00|2274.7|2272.7|2274.2|2272.2|2275.3|2273.1|2273.6|2271|406
1705608900000|2024-01-18 20:15:00|2274.3|2272.3|2274.6|2272.6|2275.2|2273.1|2273.9|2271.6|296
1705609200000|2024-01-18 20:20:00|2274.5|2272.5|2274.4|2272.4|2274.9|2272.9|2274.2|2271.7|223
1705609500000|2024-01-18 20:25:00|2274.6|2272.6|2274.6|2272.6|2275.2|2272.9|2274.2|2271.8|249
1705609800000|2024-01-18 20:30:00|2275|2273|2275.8|2273.8|2277|2274.6|2275|2272.6|442
1705610100000|2024-01-18 20:35:00|2276|2274|2276|2274|2277.4|2275|2275.3|2273.3|396
1705610400000|2024-01-18 20:40:00|2276.5|2273.5|2275.9|2273.9|2276.5|2274.1|2275.2|2272.9|352
1705610700000|2024-01-18 20:45:00|2275.7|2273.7|2275.8|2272.8|2276.2|2274|2274.2|2272.1|400
1705611000000|2024-01-18 20:50:00|2276|2273|2275.7|2273.7|2276.6|2274.3|2274.7|2272.3|467
1705611300000|2024-01-18 20:55:00|2276|2274|2275.5|2273.5|2276.5|2274.1|2274.9|2272.7|500
1705611600000|2024-01-18 21:00:00|2275.8|2272.8|2275.3|2272.3|2275.9|2273.5|2274.3|2271.8|248
1705611900000|2024-01-18 21:05:00|2275.2|2272.2|2275.2|2273.2|2276.1|2273.7|2274.8|2272.2|181
1705612200000|2024-01-18 21:10:00|2275.6|2272.6|2275.8|2273.8|2276.4|2274.2|2275.1|2272.6|171
1705612500000|2024-01-18 21:15:00|2275.5|2273.5|2275.7|2273.7|2277|2274.5|2275.5|2273.1|223
1705612800000|2024-01-18 21:20:00|2275.9|2273.9|2276.2|2274.2|2276.5|2274.5|2275.5|2273|175
1705613100000|2024-01-18 21:25:00|2276|2274|2276.4|2274.4|2276.5|2274.5|2276|2274|113
1705613400000|2024-01-18 21:30:00|2276.2|2274.2|2276.7|2274.7|2277.2|2275.2|2276|2274|99
1705613700000|2024-01-18 21:35:00|2276.9|2274.9|2276.6|2274.6|2277.1|2275.1|2276.3|2274|130
1705614000000|2024-01-18 21:40:00|2276.8|2274.8|2276.3|2274.3|2277.5|2275.2|2276.2|2273.9|77
1705614300000|2024-01-18 21:45:00|2277.2|2274.2|2275.6|2272.6|2277.2|2274.5|2274.9|2272.3|169
1705614600000|2024-01-18 21:50:00|2275.5|2273.5|2275.1|2273.1|2276.5|2274|2275.1|2272.4|117
1705614900000|2024-01-18 21:55:00|2275.5|2272.5|2275.9|2272.9|2276.4|2274|2275.2|2272.4|121
1705618800000|2024-01-18 23:00:00|2276.6|2273.6|2276.7|2273.7|2277.3|2274.3|2276.3|2273.3|134
1705619100000|2024-01-18 23:05:00|2276.6|2273.6|2277.1|2274.1|2277.8|2274.8|2276.5|2273.5|230
1705619400000|2024-01-18 23:10:00|2276.9|2273.9|2277.5|2274.5|2278.5|2275.5|2276.9|2273.9|140
1705619700000|2024-01-18 23:15:00|2277.2|2274.2|2277|2274|2278|2275|2276.5|2273.5|168
1705620000000|2024-01-18 23:20:00|2277.1|2274.1|2277.1|2274.1|2277.5|2274.5|2276.9|2273.9|100
1705620300000|2024-01-18 23:25:00|2277|2274|2276.2|2273.2|2277.3|2274.3|2275.9|2272.9|136
1705620600000|2024-01-18 23:30:00|2276.1|2273.1|2275.1|2272.1|2276.2|2273.2|2274.3|2271.3|244
1705620900000|2024-01-18 23:35:00|2275|2272|2275.6|2272.6|2276.1|2273.1|2274.6|2271.6|173
1705621200000|2024-01-18 23:40:00|2275.7|2272.7|2275.3|2272.3|2275.9|2272.9|2274.9|2271.9|134
1705621500000|2024-01-18 23:45:00|2275.2|2272.2|2275.1|2272.1|2276.3|2273.3|2274.9|2271.9|150
1705621800000|2024-01-18 23:50:00|2274.9|2271.9|2277.8|2274.8|2278.4|2275.4|2274.9|2271.9|254
1705622100000|2024-01-18 23:55:00|2277.9|2274.9|2277.9|2274.9|2278.9|2275.9|2277.7|2274.7|279
1705622400000|2024-01-19 00:00:00|2278.1|2275.1|2277.1|2274.1|2278.3|2275.3|2276.8|2273.8|227
1705622700000|2024-01-19 00:05:00|2277|2274|2277.3|2274.3|2278.3|2275.3|2276.9|2273.9|235
1705623000000|2024-01-19 00:10:00|2277.2|2274.2|2277.5|2274.5|2277.7|2274.7|2276.6|2273.6|204
1705623300000|2024-01-19 00:15:00|2277.6|2274.6|2278.5|2275.5|2278.7|2275.7|2277.3|2274.3|150
1705623600000|2024-01-19 00:20:00|2278.9|2275.9|2279.5|2276.5|2280.2|2277.2|2278.6|2275.6|226
1705623900000|2024-01-19 00:25:00|2279.7|2276.7|2280.5|2277.5|2280.6|2277.6|2279.4|2276.4|248
1705624200000|2024-01-19 00:30:00|2280.6|2277.6|2279.6|2276.6|2281.3|2278.3|2279.1|2276.1|286
1705624500000|2024-01-19 00:35:00|2279.7|2276.7|2278.2|2275.2|2279.9|2276.9|2278|2275|217
1705624800000|2024-01-19 00:40:00|2278.1|2275.1|2278.1|2275.1|2278.8|2275.8|2277.7|2274.7|198
1705625100000|2024-01-19 00:45:00|2278.4|2275.4|2277.3|2274.3|2279.3|2276.3|2277.1|2274.1|196
1705625400000|2024-01-19 00:50:00|2277.6|2274.6|2278.1|2275.1|2278.6|2275.6|2277.4|2274.4|216
1705625700000|2024-01-19 00:55:00|2278.3|2275.3|2277|2274|2278.7|2275.7|2276.7|2273.7|245
1705626000000|2024-01-19 01:00:00|2277.1|2274.1|2276.6|2273.6|2279.9|2276.9|2276.2|2273.2|619
1705626300000|2024-01-19 01:05:00|2276.5|2273.5|2276.7|2273.7|2278.5|2275.5|2276.2|2273.2|381
1705626600000|2024-01-19 01:10:00|2276.6|2273.6|2279|2276|2281|2278|2276.5|2273.5|373
1705626900000|2024-01-19 01:15:00|2279.1|2276.1|2276|2273|2279.7|2276.7|2274.9|2271.9|418
1705627200000|2024-01-19 01:20:00|2276.1|2273.1|2276.1|2273.1|2276.5|2273.5|2275|2272|347
1705627500000|2024-01-19 01:25:00|2276.2|2273.2|2275.7|2272.7|2276.5|2273.5|2274.5|2271.5|389
1705627800000|2024-01-19 01:30:00|2276.2|2273.2|2278.2|2275.2|2278.4|2275.4|2276|2273|501
1705628100000|2024-01-19 01:35:00|2278.5|2275.5|2278.6|2275.6|2278.9|2275.9|2277|2274|424
1705628400000|2024-01-19 01:40:00|2278.5|2275.5|2278.2|2275.2|2280.7|2277.7|2277.9|2274.9|551
1705628700000|2024-01-19 01:45:00|2278.5|2275.5|2277.5|2274.5|2278.5|2275.5|2276.7|2273.7|435
1705629000000|2024-01-19 01:50:00|2277.3|2274.3|2278.8|2275.8|2278.9|2275.9|2276.9|2273.9|493
1705629300000|2024-01-19 01:55:00|2278.7|2275.7|2278.5|2275.5|2278.9|2275.9|2277.1|2274.1|424
1705629600000|2024-01-19 02:00:00|2278.4|2275.4|2276|2273|2278.6|2275.6|2275.2|2272.2|426
1705629900000|2024-01-19 02:05:00|2276.2|2273.2|2274|2271|2276.3|2273.3|2273.1|2270.1|523
1705630200000|2024-01-19 02:10:00|2274.1|2271.1|2274.4|2271.4|2274.7|2271.7|2273.2|2270.2|298
1705630500000|2024-01-19 02:15:00|2274.3|2271.3|2272.4|2269.4|2274.3|2271.3|2271.9|2268.9|273
1705630800000|2024-01-19 02:20:00|2272.3|2269.3|2274.3|2271.3|2274.7|2271.7|2272.3|2269.3|298
1705631100000|2024-01-19 02:25:00|2274.2|2271.2|2274.3|2271.3|2274.5|2271.5|2273.4|2270.4|292
1705631400000|2024-01-19 02:30:00|2274.1|2271.1|2273.7|2270.7|2274.8|2271.8|2272.4|2269.4|393
1705631700000|2024-01-19 02:35:00|2273.5|2270.5|2276.6|2273.6|2277.4|2274.4|2273.4|2270.4|400
1705632000000|2024-01-19 02:40:00|2277|2274|2277.2|2274.2|2278.8|2275.8|2275.5|2272.5|404
1705632300000|2024-01-19 02:45:00|2278|2275|2278.4|2275.4|2279.1|2276.1|2276.8|2273.8|347
1705632600000|2024-01-19 02:50:00|2278.3|2275.3|2277.9|2274.9|2279|2276|2277.4|2274.4|336
1705632900000|2024-01-19 02:55:00|2278.1|2275.1|2277.9|2274.9|2279.2|2276.2|2277|2274|481
1705633200000|2024-01-19 03:00:00|2278|2275|2276.6|2273.6|2278.8|2275.8|2276.5|2273.5|352
1705633500000|2024-01-19 03:05:00|2276.5|2273.5|2275.1|2272.1|2276.7|2273.7|2274.7|2271.7|281
1705633800000|2024-01-19 03:10:00|2275|2272|2274.8|2271.8|2275.5|2272.5|2274.4|2271.4|305
1705634100000|2024-01-19 03:15:00|2274.7|2271.7|2274.6|2271.6|2275.3|2272.3|2274.1|2271.1|262
1705634400000|2024-01-19 03:20:00|2274.5|2271.5|2272.5|2269.5|2275|2272|2272.4|2269.4|293
1705634700000|2024-01-19 03:25:00|2272.6|2269.6|2272.6|2269.6|2273.2|2270.2|2271.9|2268.9|225
1705635000000|2024-01-19 03:30:00|2272.7|2269.7|2270.9|2267.9|2272.8|2269.8|2269.4|2266.4|290
1705635300000|2024-01-19 03:35:00|2271|2268|2270.7|2267.7|2271.6|2268.6|2270.4|2267.4|182
1705635600000|2024-01-19 03:40:00|2270.8|2267.8|2272|2269|2272.3|2269.3|2270.1|2267.1|188
1705635900000|2024-01-19 03:45:00|2272.1|2269.1|2272.6|2269.6|2273.4|2270.4|2272|2269|150
1705636200000|2024-01-19 03:50:00|2272.5|2269.5|2273|2270|2273.8|2270.8|2272.5|2269.5|161
1705636500000|2024-01-19 03:55:00|2272.9|2269.9|2273.8|2270.8|2274.4|2271.4|2272.9|2269.9|179
1705636800000|2024-01-19 04:00:00|2273.9|2270.9|2272.6|2269.6|2274|2271|2271.9|2268.9|200
1705637100000|2024-01-19 04:05:00|2272.7|2269.7|2272|2269|2273.4|2270.4|2271.8|2268.8|195
1705637400000|2024-01-19 04:10:00|2272.1|2269.1|2271.5|2268.5|2272.3|2269.3|2270.9|2267.9|352
1705637700000|2024-01-19 04:15:00|2271.2|2268.2|2271.6|2268.6|2272|2269|2270.9|2267.9|242
1705638000000|2024-01-19 04:20:00|2271.9|2268.9|2272.1|2269.1|2272.3|2269.3|2271|2268|260
1705638300000|2024-01-19 04:25:00|2271.8|2268.8|2271.4|2268.4|2272.1|2269.1|2271|2268|226
1705638600000|2024-01-19 04:30:00|2271.3|2268.3|2271.4|2268.4|2272|2269|2270.9|2267.9|219
1705638900000|2024-01-19 04:35:00|2271.6|2268.6|2271.5|2268.5|2271.9|2268.9|2270.9|2267.9|215
1705639200000|2024-01-19 04:40:00|2271.3|2268.3|2271.8|2268.8|2272.4|2269.4|2271|2268|264
1705639500000|2024-01-19 04:45:00|2271.7|2268.7|2271.1|2268.1|2272.1|2269.1|2271|2268|164
1705639800000|2024-01-19 04:50:00|2271.3|2268.3|2269.7|2266.7|2271.6|2268.6|2269.4|2266.4|199
1705640100000|2024-01-19 04:55:00|2269.8|2266.8|2270.1|2267.1|2270.4|2267.4|2269.6|2266.6|151
1705640400000|2024-01-19 05:00:00|2270|2267|2271.2|2268.2|2271.6|2268.6|2270|2267|242
1705640700000|2024-01-19 05:05:00|2271|2268|2270.9|2267.9|2271.3|2268.3|2270.3|2267.3|243
1705641000000|2024-01-19 05:10:00|2270.8|2267.8|2270.7|2267.7|2271|2268|2270.3|2267.3|168
1705641300000|2024-01-19 05:15:00|2270.6|2267.6|2269.7|2266.7|2271|2268|2269.4|2266.4|173
1705641600000|2024-01-19 05:20:00|2269.8|2266.8|2269.7|2266.7|2270.3|2267.3|2269.2|2266.2|182
1705641900000|2024-01-19 05:25:00|2269.6|2266.6|2269|2266|2269.7|2266.7|2268.9|2265.9|210
1705642200000|2024-01-19 05:30:00|2268.9|2265.9|2269.1|2266.1|2270.7|2267.7|2268.5|2265.5|364
1705642500000|2024-01-19 05:35:00|2269|2266|2269.4|2266.4|2270.5|2267.5|2268.1|2265.1|433
1705642800000|2024-01-19 05:40:00|2269.6|2266.6|2269|2266|2269.9|2266.9|2267.6|2264.8|396
1705643100000|2024-01-19 05:45:00|2268.9|2265.9|2270.6|2267.6|2270.7|2267.7|2268.1|2265.3|289
1705643400000|2024-01-19 05:50:00|2270.7|2267.7|2270.2|2267.2|2271.9|2268.9|2269.1|2266.1|354
1705643700000|2024-01-19 05:55:00|2270.4|2267.4|2270.3|2267.3|2270.8|2267.8|2268.7|2265.7|400
1705644000000|2024-01-19 06:00:00|2270.1|2267.1|2268.7|2265.7|2271.2|2268.2|2268|2265|495
1705644300000|2024-01-19 06:05:00|2268.6|2265.6|2268.6|2265.6|2270.5|2267.5|2268.3|2265.3|421
1705644600000|2024-01-19 06:10:00|2268.5|2265.5|2270.1|2267.1|2270.2|2267.2|2268.1|2265.1|394
1705644900000|2024-01-19 06:15:00|2270.3|2267.3|2270.8|2267.8|2272.1|2269.1|2270|2267|424
1705645200000|2024-01-19 06:20:00|2271|2268|2270|2267|2271.6|2268.6|2269.6|2266.6|436
1705645500000|2024-01-19 06:25:00|2269.9|2266.9|2270.5|2267.5|2271.8|2268.8|2269.7|2266.7|455
1705645800000|2024-01-19 06:30:00|2270.6|2267.6|2269.4|2266.4|2271.4|2268.4|2268|2265|397
1705646100000|2024-01-19 06:35:00|2269.3|2266.3|2270.9|2267.9|2271.9|2268.9|2268.8|2265.8|351
1705646400000|2024-01-19 06:40:00|2270.8|2267.8|2271.3|2268.3|2271.8|2268.8|2270.5|2267.5|330
1705646700000|2024-01-19 06:45:00|2271.2|2268.2|2271.5|2268.5|2272.1|2269.1|2270.5|2267.5|334
1705647000000|2024-01-19 06:50:00|2271.4|2268.4|2272.4|2269.4|2272.9|2269.9|2271.2|2268.2|399
1705647300000|2024-01-19 06:55:00|2272.5|2269.5|2272.5|2269.5|2273.3|2270.3|2272|2269|280
1705647600000|2024-01-19 07:00:00|2272.4|2269.4|2273.7|2270.7|2273.8|2270.8|2270.7|2267.7|499
1705647900000|2024-01-19 07:05:00|2273.6|2270.6|2275|2272|2275|2272|2272.5|2269.5|618
1705648200000|2024-01-19 07:10:00|2274.6|2271.6|2273.8|2270.8|2275.1|2272.1|2273|2270|546
1705648500000|2024-01-19 07:15:00|2273.6|2270.6|2276|2273|2276.7|2273.7|2273.5|2270.5|580
1705648800000|2024-01-19 07:20:00|2276.1|2273.1|2276.5|2273.5|2277.5|2274.5|2275.8|2272.8|573
1705649100000|2024-01-19 07:25:00|2277.2|2274.2|2280.1|2277.1|2280.1|2277.1|2275.6|2272.6|637
1705649400000|2024-01-19 07:30:00|2279.9|2276.9|2279.2|2276.2|2280.9|2277.9|2278.5|2275.5|664
1705649700000|2024-01-19 07:35:00|2279.3|2276.3|2280.6|2277.6|2281.6|2278.6|2278.9|2275.9|593
1705650000000|2024-01-19 07:40:00|2281.2|2278.2|2282.4|2279.4|2283.9|2280.9|2279.5|2276.5|558
1705650300000|2024-01-19 07:45:00|2282.5|2279.5|2282|2279|2283.7|2280.7|2281.2|2278.2|650
1705650600000|2024-01-19 07:50:00|2281.8|2278.8|2283|2280|2283.8|2280.8|2280.5|2277.5|610
1705650900000|2024-01-19 07:55:00|2282.9|2279.9|2282.2|2279.2|2284.3|2281.3|2281.7|2278.7|617
1705651200000|2024-01-19 08:00:00|2282|2279|2282.7|2279.7|2283.4|2280.4|2280.1|2277.6|660
1705651500000|2024-01-19 08:05:00|2282.6|2279.6|2282.5|2279.5|2284|2281|2281.5|2278.5|559
1705651800000|2024-01-19 08:10:00|2282.6|2279.6|2282.6|2279.6|2283.2|2280.2|2281.6|2278.6|455
1705652100000|2024-01-19 08:15:00|2282.7|2279.7|2281.1|2278.1|2283.2|2280.2|2280.6|2277.6|427
1705652400000|2024-01-19 08:20:00|2280.6|2277.6|2281.9|2278.9|2282|2279|2280.1|2277.1|430
1705652700000|2024-01-19 08:25:00|2282.1|2279.1|2280.5|2277.5|2282.3|2279.3|2280.3|2277.3|343
1705653000000|2024-01-19 08:30:00|2280.2|2277.2|2279.5|2276.5|2280.9|2277.9|2277.5|2274.9|377
1705653300000|2024-01-19 08:35:00|2279.7|2276.7|2280.5|2277.5|2281.1|2278.1|2279.4|2276.4|313
1705653600000|2024-01-19 08:40:00|2280.3|2277.3|2281.1|2278.1|2281.9|2278.9|2279.5|2276.5|392
1705653900000|2024-01-19 08:45:00|2281.2|2278.2|2283.5|2280.5|2284.1|2281.1|2281.1|2278.1|387
1705654200000|2024-01-19 08:50:00|2283.6|2280.6|2284.4|2281.4|2284.5|2281.5|2282.2|2279.2|518
1705654500000|2024-01-19 08:55:00|2284.7|2281.7|2284|2281|2284.9|2281.9|2283.8|2280.8|509
1705654800000|2024-01-19 09:00:00|2284.4|2281.4|2284.4|2281.4|2284.7|2281.7|2283.8|2280.8|379
1705655100000|2024-01-19 09:05:00|2284.5|2281.5|2285.8|2282.8|2286|2283|2283.6|2280.6|392
1705655400000|2024-01-19 09:10:00|2285.7|2282.7|2284|2281|2286|2283|2282.2|2279.2|450
1705655700000|2024-01-19 09:15:00|2284.1|2281.1|2283.9|2280.9|2284.6|2281.6|2282.6|2279.6|364
1705656000000|2024-01-19 09:20:00|2284|2281|2282.4|2279.4|2284.2|2281.2|2282|2279|246
1705656300000|2024-01-19 09:25:00|2282.3|2279.3|2283|2280|2283.9|2280.9|2281.7|2278.7|290
1705656600000|2024-01-19 09:30:00|2282.9|2279.9|2281.4|2278.4|2283.6|2280.6|2281.3|2278.3|242
1705656900000|2024-01-19 09:35:00|2281.5|2278.5|2281.1|2278.1|2281.8|2278.8|2280.8|2277.8|359
1705657200000|2024-01-19 09:40:00|2280.9|2277.9|2279.8|2276.8|2281.1|2278.1|2278.4|2275.4|549
1705657500000|2024-01-19 09:45:00|2279.9|2276.9|2281.7|2278.7|2281.9|2278.9|2279.6|2276.6|417
1705657800000|2024-01-19 09:50:00|2282|2279|2282.9|2279.9|2283.5|2280.5|2281.6|2278.6|381
1705658100000|2024-01-19 09:55:00|2282.5|2279.5|2283.3|2280.3|2284|2281.2|2282.2|2279.2|371
1705658400000|2024-01-19 10:00:00|2283.5|2280.5|2283.1|2280.1|2284.2|2281.2|2282.7|2279.7|375
1705658700000|2024-01-19 10:05:00|2283.3|2280.3|2283.8|2280.8|2284.4|2281.4|2282.8|2279.8|222
1705659000000|2024-01-19 10:10:00|2283.9|2280.9|2283.3|2280.3|2284|2281|2282.7|2279.7|253
1705659300000|2024-01-19 10:15:00|2283.4|2280.4|2283.8|2280.8|2284.2|2281.2|2283.2|2280.2|259
1705659600000|2024-01-19 10:20:00|2283.7|2280.7|2282.7|2279.7|2283.9|2280.9|2282.4|2279.4|161
1705659900000|2024-01-19 10:25:00|2282.6|2279.6|2280.7|2277.7|2282.7|2279.7|2280.4|2277.4|292
1705660200000|2024-01-19 10:30:00|2280.6|2277.6|2280.7|2277.7|2280.8|2277.8|2279.6|2276.6|383
1705660500000|2024-01-19 10:35:00|2280.6|2277.6|2281.1|2278.1|2281.5|2278.5|2280.4|2277.4|386
1705660800000|2024-01-19 10:40:00|2280.9|2277.9|2281.7|2278.7|2282.5|2279.5|2280.7|2277.7|374
1705661100000|2024-01-19 10:45:00|2281.8|2278.8|2282.7|2279.7|2282.9|2279.9|2281.3|2278.3|268
1705661400000|2024-01-19 10:50:00|2283|2280|2282.6|2279.6|2283.2|2280.2|2282|2279|241
1705661700000|2024-01-19 10:55:00|2282.7|2279.7|2281.6|2278.6|2283.2|2280.2|2281.1|2278.1|266
1705662000000|2024-01-19 11:00:00|2282|2279|2281.3|2278.3|2282.2|2279.2|2281|2278|238
1705662300000|2024-01-19 11:05:00|2281.1|2278.1|2281.6|2278.6|2282.6|2279.6|2280.9|2277.9|249
1705662600000|2024-01-19 11:10:00|2281.7|2278.7|2281.8|2278.8|2283.6|2280.6|2281.2|2278.2|457
1705662900000|2024-01-19 11:15:00|2281.7|2278.7|2280.5|2277.5|2282.3|2279.3|2280.2|2277.2|365
1705663200000|2024-01-19 11:20:00|2280.4|2277.4|2279.1|2276.1|2280.6|2277.6|2278.4|2275.4|377
1705663500000|2024-01-19 11:25:00|2279|2276|2280.1|2277.1|2280.2|2277.2|2278.4|2275.4|307
1705663800000|2024-01-19 11:30:00|2280.2|2277.2|2281.3|2278.3|2282.1|2279.1|2279.1|2276.1|408
1705664100000|2024-01-19 11:35:00|2281.1|2278.1|2281.3|2278.3|2282.2|2279.2|2280.5|2277.5|293
1705664400000|2024-01-19 11:40:00|2281.1|2278.1|2282.1|2279.1|2282.4|2279.4|2280.6|2277.6|361
1705664700000|2024-01-19 11:45:00|2282.3|2279.3|2281.4|2278.4|2283|2280|2281.4|2278.4|203
1705665000000|2024-01-19 11:50:00|2281.3|2278.3|2281.3|2278.3|2281.8|2278.8|2280.8|2277.8|166
1705665300000|2024-01-19 11:55:00|2281.2|2278.2|2281.2|2278.2|2281.7|2278.7|2280.8|2277.8|154
1705665600000|2024-01-19 12:00:00|2281.3|2278.3|2284|2281|2284.2|2281.2|2280.8|2277.8|385
1705665900000|2024-01-19 12:05:00|2283.9|2280.9|2283|2280|2285.1|2282.1|2282.4|2279.4|428
1705666200000|2024-01-19 12:10:00|2282.9|2279.9|2283.1|2280.1|2284.1|2281.1|2281.9|2278.9|282
1705666500000|2024-01-19 12:15:00|2283|2280|2281.5|2278.5|2283.2|2280.2|2280.9|2278.1|298
1705666800000|2024-01-19 12:20:00|2281.6|2278.6|2282.1|2279.1|2282.7|2279.7|2281.4|2278.4|321
1705667100000|2024-01-19 12:25:00|2282|2279|2282|2279|2283.3|2280.3|2281.7|2278.7|256
1705667400000|2024-01-19 12:30:00|2282.3|2279.3|2283|2280|2283.4|2280.4|2281.5|2278.5|314
1705667700000|2024-01-19 12:35:00|2282.7|2279.7|2283.1|2280.1|2284|2281|2282.6|2279.6|298
1705668000000|2024-01-19 12:40:00|2283.3|2280.3|2284.2|2281.2|2284.5|2281.5|2282.2|2279.2|380
1705668300000|2024-01-19 12:45:00|2284.1|2281.1|2282.6|2279.6|2284.3|2281.3|2281.2|2278.2|341
1705668600000|2024-01-19 12:50:00|2282.5|2279.5|2280.3|2277.3|2283|2280|2280.1|2277.1|337
1705668900000|2024-01-19 12:55:00|2280.6|2277.6|2279.7|2276.7|2281.5|2278.5|2279.3|2276.3|469
1705669200000|2024-01-19 13:00:00|2279.8|2276.8|2279.1|2276.1|2282.8|2279.8|2279.1|2276.1|749
1705669500000|2024-01-19 13:05:00|2279.2|2276.2|2279.7|2276.7|2281.2|2278.2|2277.7|2274.7|607
1705669800000|2024-01-19 13:10:00|2279.6|2276.6|2284.5|2281.5|2285.5|2282.5|2279.2|2276.2|724
1705670100000|2024-01-19 13:15:00|2284.6|2281.6|2285.5|2282.5|2285.7|2282.7|2283.2|2280.2|592
1705670400000|2024-01-19 13:20:00|2285.4|2282.4|2277.6|2274.6|2285.9|2282.9|2276.5|2273.5|777
1705670700000|2024-01-19 13:25:00|2277.9|2274.9|2273.2|2270.2|2279|2276|2273.1|2270.1|827
1705671000000|2024-01-19 13:30:00|2272.5|2269.5|2276|2273|2282.8|2280.1|2272.4|2269.4|990
1705671300000|2024-01-19 13:35:00|2275.9|2272.9|2272.9|2269.9|2277.3|2274.3|2272.4|2269.4|766
1705671600000|2024-01-19 13:40:00|2272.8|2269.8|2272.1|2269.1|2274.8|2271.8|2271.6|2268.6|702
1705671900000|2024-01-19 13:45:00|2272|2269|2272.1|2269.1|2273.9|2270.9|2271.5|2268.7|590
1705672200000|2024-01-19 13:50:00|2272.3|2269.3|2273.2|2270.2|2273.6|2270.6|2270.3|2267.5|560
1705672500000|2024-01-19 13:55:00|2273|2270|2273.1|2270.1|2275|2272|2270.9|2267.9|615
1705672800000|2024-01-19 14:00:00|2273|2270|2271.4|2268.4|2274.4|2271.7|2270.5|2267.6|595
1705673100000|2024-01-19 14:05:00|2271.3|2268.3|2270.7|2267.7|2272.4|2269.9|2269.7|2266.7|575
1705673400000|2024-01-19 14:10:00|2270.8|2267.8|2270.3|2267.3|2271.1|2268.1|2268.8|2266.3|432
1705673700000|2024-01-19 14:15:00|2270.5|2267.5|2271.4|2268.4|2272|2269|2269.7|2266.7|541
1705674000000|2024-01-19 14:20:00|2271.3|2268.3|2272.2|2269.2|2272.4|2269.4|2267.4|2264.4|644
1705674300000|2024-01-19 14:25:00|2272|2269|2269.6|2267.6|2272|2269|2269.6|2267.1|671
1705674600000|2024-01-19 14:30:00|2270.1|2268.1|2268.5|2265.5|2271.5|2268.7|2265.4|2262.5|1265
1705674900000|2024-01-19 14:35:00|2268.3|2265.3|2259.9|2257.9|2268.6|2265.9|2259.5|2256.8|1355
1705675200000|2024-01-19 14:40:00|2260.2|2258.2|2260.2|2257.2|2262.4|2259.5|2257.6|2255.3|1260
1705675500000|2024-01-19 14:45:00|2260|2257|2261.9|2258.9|2261.9|2259.6|2258.1|2255.8|1097
1705675800000|2024-01-19 14:50:00|2261.6|2258.6|2263.9|2261.9|2265.1|2262.7|2259.8|2257.1|869
1705676100000|2024-01-19 14:55:00|2263.7|2261.7|2264|2261|2264.7|2262.1|2261.4|2259.1|665
1705676400000|2024-01-19 15:00:00|2266.6|2263.6|2264.5|2261.5|2270.7|2267.7|2262.5|2259.5|1387
1705676700000|2024-01-19 15:05:00|2264.6|2261.6|2258.5|2255.5|2265.2|2262.2|2255.1|2252.4|1308
1705677000000|2024-01-19 15:10:00|2258.1|2256.1|2255.7|2252.7|2258.7|2256.2|2253.5|2250.8|1171
1705677300000|2024-01-19 15:15:00|2255.9|2252.9|2257|2254|2257.3|2254.5|2253.3|2251|1152
1705677600000|2024-01-19 15:20:00|2257.1|2254.1|2255.1|2252.1|2260|2257.4|2252|2249.4|1115
1705677900000|2024-01-19 15:25:00|2255|2252|2258.1|2255.1|2258.9|2256.6|2254|2251.1|942
1705678200000|2024-01-19 15:30:00|2258.2|2255.2|2256.7|2253.7|2258.6|2256.1|2253.5|2250.9|1032
1705678500000|2024-01-19 15:35:00|2256.8|2253.8|2255.4|2252.4|2258.5|2256.1|2253.1|2250.4|908
1705678800000|2024-01-19 15:40:00|2255.5|2252.5|2255.7|2253.7|2256.6|2254.2|2252.7|2250.4|895
1705679100000|2024-01-19 15:45:00|2255.6|2253.6|2252.9|2249.9|2256.4|2253.9|2252|2249.8|878
1705679400000|2024-01-19 15:50:00|2252.5|2250.5|2255.1|2253.1|2255.7|2253.2|2251.9|2249.4|822
1705679700000|2024-01-19 15:55:00|2255.2|2253.2|2256.6|2254.6|2257.9|2255.4|2253.6|2251.2|1063
1705680000000|2024-01-19 16:00:00|2257|2255|2259|2257|2262.1|2259.4|2255.6|2253.1|1074
1705680300000|2024-01-19 16:05:00|2259.4|2257.4|2258.3|2256.3|2260.9|2258.6|2258|2255.8|761
1705680600000|2024-01-19 16:10:00|2258.5|2256.5|2255.6|2253.6|2259.6|2257.3|2255.2|2252.4|883
1705680900000|2024-01-19 16:15:00|2255.7|2253.7|2256.6|2254.6|2258.3|2256.3|2254.3|2252.3|833
1705681200000|2024-01-19 16:20:00|2256.4|2254.4|2252|2250|2257.2|2254.5|2251.4|2249.4|784
1705681500000|2024-01-19 16:25:00|2251.9|2249.9|2253|2251|2253.6|2251.3|2250.8|2248.8|570
1705681800000|2024-01-19 16:30:00|2252.9|2250.9|2253.3|2251.3|2255.7|2253.3|2251.3|2248.8|715
1705682100000|2024-01-19 16:35:00|2253.4|2251.4|2253|2251|2254.5|2252|2251.5|2249.5|644
1705682400000|2024-01-19 16:40:00|2253.1|2251.1|2251.3|2248.3|2253.9|2251.5|2250.3|2248.3|737
1705682700000|2024-01-19 16:45:00|2251|2248|2252|2250|2252.8|2250.3|2249.4|2247.3|673
1705683000000|2024-01-19 16:50:00|2251.9|2249.9|2249.6|2247.6|2253.4|2251.1|2249.4|2247.4|506
1705683300000|2024-01-19 16:55:00|2249.9|2247.9|2252.2|2249.2|2252.7|2250.3|2247.6|2245.2|749
1705683600000|2024-01-19 17:00:00|2252|2249|2252.2|2250.2|2253.7|2251.4|2251.4|2248.7|739
1705683900000|2024-01-19 17:05:00|2252.3|2250.3|2252.2|2250.2|2253.3|2251.3|2251.4|2249.4|533
1705684200000|2024-01-19 17:10:00|2252.3|2250.3|2253.7|2251.7|2253.7|2251.7|2251.9|2249.9|511
1705684500000|2024-01-19 17:15:00|2253.5|2251.5|2256.1|2253.1|2256.2|2254.1|2252.9|2250.9|517
1705684800000|2024-01-19 17:20:00|2256.3|2253.3|2256|2254|2256.4|2254.4|2254.1|2251.6|463
1705685100000|2024-01-19 17:25:00|2256.1|2254.1|2257.2|2255.2|2258.1|2255.9|2255.2|2252.9|548
1705685400000|2024-01-19 17:30:00|2257.1|2255.1|2257.4|2255.4|2258.4|2256.2|2255.7|2253.5|587
1705685700000|2024-01-19 17:35:00|2257.3|2255.3|2256.6|2254.6|2258.1|2256.1|2256.1|2253.8|611
1705686000000|2024-01-19 17:40:00|2256.7|2254.7|2257|2255|2257.3|2255.1|2254.9|2252.4|555
1705686300000|2024-01-19 17:45:00|2256.5|2254.5|2255.4|2253.4|2257.6|2255.6|2255|2253|531
1705686600000|2024-01-19 17:50:00|2255.5|2253.5|2258.3|2256.3|2258.4|2256.4|2255.4|2253.3|384
1705686900000|2024-01-19 17:55:00|2258.4|2256.4|2260.6|2257.6|2260.8|2258.4|2258.2|2256.1|375
1705687200000|2024-01-19 18:00:00|2260.7|2257.7|2258.8|2256.8|2261.4|2258.7|2258.2|2255.7|396
1705687500000|2024-01-19 18:05:00|2259|2257|2259.1|2257.1|2260.3|2258.3|2258.3|2256.3|310
1705687800000|2024-01-19 18:10:00|2259|2257|2259.7|2257.7|2260.5|2258.5|2258.1|2256.1|350
1705688100000|2024-01-19 18:15:00|2259.8|2257.8|2259.3|2257.3|2261.9|2259.9|2259.1|2257|393
1705688400000|2024-01-19 18:20:00|2259.4|2257.4|2259.4|2257.4|2261|2258.6|2258.6|2256.4|420
1705688700000|2024-01-19 18:25:00|2259.2|2257.2|2259.3|2257.3|2259.7|2257.6|2258.1|2256.1|354
1705689000000|2024-01-19 18:30:00|2259.6|2257.6|2261.1|2259.1|2262.1|2259.8|2258.9|2256.5|320
1705689300000|2024-01-19 18:35:00|2261.2|2259.2|2258.8|2256.8|2262.7|2260.1|2258.3|2255.9|226
1705689600000|2024-01-19 18:40:00|2258.9|2256.9|2258|2256|2259.4|2257.1|2257.7|2255.7|199
1705689900000|2024-01-19 18:45:00|2257.9|2255.9|2258.2|2256.2|2259.4|2257.4|2257.6|2255.2|218
1705690200000|2024-01-19 18:50:00|2257.9|2255.9|2258.1|2256.1|2258.3|2256.3|2256.9|2254.7|346
1705690500000|2024-01-19 18:55:00|2258.4|2256.4|2258.4|2256.4|2258.6|2256.6|2257.3|2255.3|309
1705690800000|2024-01-19 19:00:00|2258.3|2256.3|2260.6|2258.6|2261.1|2258.8|2257.9|2255.9|230
1705691100000|2024-01-19 19:05:00|2260.8|2258.8|2260.3|2258.3|2261.2|2258.9|2259.8|2257.3|265
1705691400000|2024-01-19 19:10:00|2260.4|2258.4|2261.2|2259.2|2262.2|2259.9|2260.1|2258.1|291
1705691700000|2024-01-19 19:15:00|2261.3|2259.3|2259.5|2257.5|2261.3|2259.3|2259.2|2257|255
1705692000000|2024-01-19 19:20:00|2259.4|2257.4|2260.1|2258.1|2260.5|2258.3|2258.7|2256.7|275
1705692300000|2024-01-19 19:25:00|2260.2|2258.2|2260.6|2258.6|2261.9|2259.9|2260.1|2258|250
1705692600000|2024-01-19 19:30:00|2260.7|2258.7|2261|2259|2262.2|2260.2|2260.2|2258.2|292
1705692900000|2024-01-19 19:35:00|2260.9|2258.9|2262.9|2260.9|2263.1|2261.1|2260.7|2258.7|287
1705693200000|2024-01-19 19:40:00|2263|2261|2262.7|2260.7|2263.1|2261.1|2262|2260|291
1705693500000|2024-01-19 19:45:00|2262.5|2260.5|2262.3|2260.3|2262.8|2260.8|2262|2260|283
1705693800000|2024-01-19 19:50:00|2262.1|2260.1|2261.7|2259.7|2262.4|2260.4|2259.9|2257.9|217
1705694100000|2024-01-19 19:55:00|2261.9|2259.9|2262.4|2260.4|2263.8|2261.6|2261.8|2259.8|347
1705694400000|2024-01-19 20:00:00|2262.5|2260.5|2262.3|2260.3|2263.1|2261.1|2261.5|2259.5|292
1705694700000|2024-01-19 20:05:00|2262.4|2260.4|2261.6|2259.6|2262.7|2260.7|2261.5|2259.5|226
1705695000000|2024-01-19 20:10:00|2261.7|2259.7|2260.7|2258.7|2261.8|2259.8|2260.7|2258.7|182
1705695300000|2024-01-19 20:15:00|2260.6|2258.6|2261.3|2259.3|2261.7|2259.7|2260.6|2258.6|188
1705695600000|2024-01-19 20:20:00|2261.2|2259.2|2259.7|2257.7|2261.3|2259.3|2259.5|2257.2|186
1705695900000|2024-01-19 20:25:00|2259.8|2257.8|2260.1|2258.1|2261.5|2259|2259.7|2257.7|181
1705696200000|2024-01-19 20:30:00|2260.3|2258.3|2260.3|2258.3|2260.5|2258.5|2259.5|2257.5|216
1705696500000|2024-01-19 20:35:00|2260.2|2258.2|2260.2|2258.2|2260.7|2258.7|2259.7|2257.7|202
1705696800000|2024-01-19 20:40:00|2260.1|2258.1|2259|2257|2260.7|2258.7|2258.9|2256.9|184
1705697100000|2024-01-19 20:45:00|2259.1|2257.1|2259.5|2257.5|2260.1|2258.1|2259|2256.6|178
1705697400000|2024-01-19 20:50:00|2259.4|2257.4|2258.1|2256.1|2259.4|2257.4|2257.6|2255.6|134
1705697700000|2024-01-19 20:55:00|2258|2256|2259.5|2256.5|2260|2257.6|2258|2256|214
1705698000000|2024-01-19 21:00:00|2259.1|2257.1|2260.1|2258.1|2260.1|2258.1|2258.6|2256|71
1705698300000|2024-01-19 21:05:00|2259.9|2257.9|2260.7|2258.7|2261.1|2258.8|2259.9|2257.9|121
1705698600000|2024-01-19 21:10:00|2260.8|2258.8|2260.7|2258.7|2260.9|2258.9|2260|2258|153
1705698900000|2024-01-19 21:15:00|2260.8|2258.8|2260.3|2258.3|2261.4|2259.2|2260|2257.6|178
1705699200000|2024-01-19 21:20:00|2260.2|2258.2|2260.5|2258.5|2260.9|2258.5|2259.9|2257.6|173
1705699500000|2024-01-19 21:25:00|2260.4|2258.4|2260.9|2258.9|2261.5|2259.1|2260.1|2257.9|169
1705699800000|2024-01-19 21:30:00|2261|2259|2260.9|2258.9|2261.7|2259.1|2260.1|2257.6|166
1705700100000|2024-01-19 21:35:00|2261|2259|2261.6|2259.6|2263|2260.4|2261|2258.3|162
1705700400000|2024-01-19 21:40:00|2261.7|2259.7|2262.9|2259.9|2262.9|2260.2|2261.1|2258.5|179
1705700700000|2024-01-19 21:45:00|2262.7|2259.7|2261.8|2258.8|2263|2260.4|2261.1|2258.5|168
1705701000000|2024-01-19 21:50:00|2262|2259|2262.4|2259.4|2263.6|2260.7|2261.3|2258.6|227
1705701300000|2024-01-19 21:55:00|2262.3|2260.3|2262.9|2260.9|2264.2|2261.2|2261.7|2258.7|235
1705878000000|2024-01-21 23:00:00|2263.5|2258.5|2262.3|2257.3|2265.3|2259|2262|2255.9|161
1705878300000|2024-01-21 23:05:00|2262.4|2257.4|2259.7|2254.7|2262.4|2257.4|2258.4|2253.4|147
1705878600000|2024-01-21 23:10:00|2259.6|2254.6|2258.4|2253.4|2259.8|2254.8|2258.4|2253.4|115
1705878900000|2024-01-21 23:15:00|2258.6|2253.6|2259.1|2254.1|2259.7|2254.7|2258.4|2253.4|151
1705879200000|2024-01-21 23:20:00|2259.2|2254.2|2257.9|2252.9|2259.4|2254.4|2257.7|2252.7|101
1705879500000|2024-01-21 23:25:00|2258|2253|2257.2|2252.2|2258.5|2253|2256.3|2251|147
1705879800000|2024-01-21 23:30:00|2256.9|2251.9|2256|2251|2257.1|2252.1|2255.8|2250.8|121
1705880100000|2024-01-21 23:35:00|2256.1|2251.1|2255.7|2250.7|2256.6|2251.5|2255.2|2249.1|88
1705880400000|2024-01-21 23:40:00|2255.6|2250.6|2254.7|2249.7|2256|2250.8|2254.5|2248.5|86
1705880700000|2024-01-21 23:45:00|2254.9|2249.9|2255.2|2250.2|2255.5|2250.5|2253.9|2248.9|136
1705881000000|2024-01-21 23:50:00|2255.3|2250.3|2255.2|2250.2|2255.7|2250.7|2254.5|2249.5|77
1705881300000|2024-01-21 23:55:00|2255.4|2250.4|2254.8|2249.8|2255.4|2250.4|2254.5|2249.5|95
1705881600000|2024-01-22 00:00:00|2254.7|2249.7|2256|2251|2257.7|2251.8|2254.4|2249.4|127
1705881900000|2024-01-22 00:05:00|2256.1|2251.1|2255.6|2250.6|2256.7|2251.7|2255|2250|159
1705882200000|2024-01-22 00:10:00|2255.5|2250.5|2254.9|2249.9|2255.5|2250.5|2254.5|2249.5|127
1705882500000|2024-01-22 00:15:00|2254.8|2249.8|2256|2251|2256.3|2252|2254.6|2249.6|138
1705882800000|2024-01-22 00:20:00|2255.9|2250.9|2255.3|2250.3|2256.1|2251.1|2255.3|2250.3|129
1705883100000|2024-01-22 00:25:00|2255.1|2250.1|2254|2249|2255.3|2250.3|2253.3|2248.3|122
1705883400000|2024-01-22 00:30:00|2253.9|2248.9|2255.1|2250.1|2255.4|2250.4|2253.7|2248.7|129
1705883700000|2024-01-22 00:35:00|2255.2|2250.2|2255.1|2250.1|2256|2251|2254.8|2249.8|110
1705884000000|2024-01-22 00:40:00|2255.2|2250.2|2257|2252|2257.4|2252.4|2255.1|2250.1|136
1705884300000|2024-01-22 00:45:00|2257.1|2252.1|2258.6|2253.6|2258.7|2253.7|2257|2252|118
1705884600000|2024-01-22 00:50:00|2258.5|2253.5|2260.1|2255.1|2260.5|2255.7|2258.1|2253.1|187
1705884900000|2024-01-22 00:55:00|2260.2|2255.2|2261.3|2257.3|2262.7|2258|2259.6|2255.1|258
1705885200000|2024-01-22 01:00:00|2261.4|2257.4|2262.8|2257.8|2262.8|2257.8|2259|2254|422
1705885500000|2024-01-22 01:05:00|2262.7|2257.7|2265.8|2260.8|2265.8|2260.8|2261.7|2256.7|336
1705885800000|2024-01-22 01:10:00|2266|2261|2266.1|2261.1|2268.8|2263.8|2265.2|2260.2|330
1705886100000|2024-01-22 01:15:00|2266.4|2261.4|2262.6|2257.6|2266.4|2261.4|2261.7|2256.7|298
1705886400000|2024-01-22 01:20:00|2262.7|2257.7|2263|2260|2263.8|2260.6|2261|2257.6|324
1705886700000|2024-01-22 01:25:00|2262.9|2259.9|2263.2|2260.2|2264.3|2261.3|2261.7|2258.7|311
1705887000000|2024-01-22 01:30:00|2263.1|2260.1|2263.3|2260.3|2264.2|2261.2|2261.5|2258.7|364
1705887300000|2024-01-22 01:35:00|2263.4|2260.4|2263.3|2260.3|2265|2262|2263.1|2260.1|308
1705887600000|2024-01-22 01:40:00|2263.4|2260.4|2264.9|2261.9|2265.9|2263.6|2262.1|2259.4|331
1705887900000|2024-01-22 01:45:00|2265|2262|2263.6|2261.6|2266|2263|2263.6|2260.8|226
1705888200000|2024-01-22 01:50:00|2263.7|2261.7|2259.8|2256.8|2264.3|2261.7|2259.2|2256.6|298
1705888500000|2024-01-22 01:55:00|2259.2|2257.2|2260.1|2257.1|2260.6|2258.2|2258.6|2256.1|256
1705888800000|2024-01-22 02:00:00|2260.2|2257.2|2258.7|2255.7|2261.4|2258.4|2258|2255.2|275
1705889100000|2024-01-22 02:05:00|2258.6|2255.6|2258.8|2256.8|2259.9|2257.1|2258|2255.1|204
1705889400000|2024-01-22 02:10:00|2259.1|2256.1|2260.4|2257.4|2261.1|2258.5|2258.2|2255.6|262
1705889700000|2024-01-22 02:15:00|2260.3|2257.3|2260.6|2257.6|2261|2258.2|2259|2256.4|188
1705890000000|2024-01-22 02:20:00|2260.5|2257.5|2260.7|2257.7|2260.9|2258|2259.4|2257|142
1705890300000|2024-01-22 02:25:00|2260.5|2257.5|2259.2|2256.2|2260.6|2258|2258.9|2256|132
1705890600000|2024-01-22 02:30:00|2259.3|2256.3|2258.4|2255.4|2261.1|2258.5|2258.4|2255.4|210
1705890900000|2024-01-22 02:35:00|2258.5|2255.5|2260|2257|2260|2257.5|2256.9|2254.4|184
1705891200000|2024-01-22 02:40:00|2259.9|2256.9|2260|2257|2261|2258.5|2258.8|2256|228
1705891500000|2024-01-22 02:45:00|2259.9|2256.9|2259.9|2257.9|2260.8|2258.4|2259.6|2256.8|167
1705891800000|2024-01-22 02:50:00|2260.2|2257.2|2261|2258|2262|2259.5|2260.2|2257.2|142
1705892100000|2024-01-22 02:55:00|2260.9|2257.9|2260.6|2257.6|2261.2|2258.6|2260.3|2257.3|204
1705892400000|2024-01-22 03:00:00|2260.5|2257.5|2258.5|2256.5|2260.9|2258.5|2257.3|2254.3|213
1705892700000|2024-01-22 03:05:00|2258.4|2256.4|2259.4|2256.4|2260|2257.5|2258.3|2255.7|165
1705893000000|2024-01-22 03:10:00|2259.5|2256.5|2257.1|2254.1|2259.7|2257|2256.9|2254|203
1705893300000|2024-01-22 03:15:00|2256.9|2253.9|2257.9|2255.9|2258.4|2256|2256.3|2253.5|194
1705893600000|2024-01-22 03:20:00|2258.5|2255.5|2257.5|2254.5|2258.5|2255.5|2255.8|2253|191
1705893900000|2024-01-22 03:25:00|2257.4|2254.4|2258|2255|2258.4|2255.9|2256.8|2254.1|170
1705894200000|2024-01-22 03:30:00|2257.9|2254.9|2258.9|2255.9|2259.6|2257|2257.2|2254.6|123
1705894500000|2024-01-22 03:35:00|2258.6|2255.6|2258|2256|2259.7|2256.7|2257.8|2255|129
1705894800000|2024-01-22 03:40:00|2257.9|2255.9|2256|2253|2258.2|2255.9|2254.9|2252.1|128
1705895100000|2024-01-22 03:45:00|2256.1|2253.1|2256.2|2253.2|2256.7|2254|2255.4|2252.6|113
1705895400000|2024-01-22 03:50:00|2256|2253|2256.9|2253.9|2257|2254.1|2255.8|2252.9|126
1705895700000|2024-01-22 03:55:00|2256.8|2253.8|2257.1|2254.1|2257.5|2254.5|2256.4|2253.5|76
1705896000000|2024-01-22 04:00:00|2257.2|2254.2|2257|2254|2258|2255.1|2256.4|2253.4|113
1705896300000|2024-01-22 04:05:00|2257.1|2254.1|2257|2254|2257.4|2255|2255.8|2253.2|107
1705896600000|2024-01-22 04:10:00|2256.9|2253.9|2257.7|2254.7|2257.9|2255.4|2256.5|2253.9|66
1705896900000|2024-01-22 04:15:00|2257.8|2254.8|2256.4|2253.4|2257.9|2254.9|2255.8|2253|70
1705897200000|2024-01-22 04:20:00|2256.3|2253.3|2257.1|2254.1|2257.5|2254.9|2256.3|2253.3|73
1705897500000|2024-01-22 04:25:00|2256.9|2253.9|2255.9|2252.9|2257.4|2254.9|2255.3|2252.6|96
1705897800000|2024-01-22 04:30:00|2255.8|2252.8|2254.9|2251.9|2256|2253|2254.3|2251.5|135
1705898100000|2024-01-22 04:35:00|2254.8|2251.8|2254.5|2251.5|2255.4|2252.9|2253.8|2251.3|97
1705898400000|2024-01-22 04:40:00|2254.6|2251.6|2253|2251|2254.7|2251.7|2252.3|2249.6|117
1705898700000|2024-01-22 04:45:00|2253.4|2250.4|2252.6|2249.6|2253.7|2250.8|2251.5|2248.9|149
1705899000000|2024-01-22 04:50:00|2252.7|2249.7|2252.7|2249.7|2253.6|2251|2252|2249.3|109
1705899300000|2024-01-22 04:55:00|2252.8|2249.8|2253.3|2250.3|2253.5|2251|2251.8|2249.1|130
1705899600000|2024-01-22 05:00:00|2253.2|2250.2|2252.1|2249.1|2253.2|2250.5|2250.8|2248.2|179
1705899900000|2024-01-22 05:05:00|2252|2249|2252|2249|2252.7|2250|2250.9|2248.4|149
1705900200000|2024-01-22 05:10:00|2251.9|2248.9|2251.3|2248.3|2252|2249.5|2250.9|2248|142
1705900500000|2024-01-22 05:15:00|2251.2|2248.2|2248.6|2245.6|2251.3|2248.5|2248|2245.1|269
1705900800000|2024-01-22 05:20:00|2248.5|2245.5|2249|2246|2249.2|2246.6|2247.9|2244.9|191
1705901100000|2024-01-22 05:25:00|2248.6|2245.6|2248.5|2245.5|2249.1|2246.1|2247.4|2244.4|238
1705901400000|2024-01-22 05:30:00|2248.4|2245.4|2247.9|2245.9|2248.9|2246.4|2245.8|2242.9|435
1705901700000|2024-01-22 05:35:00|2247.8|2245.8|2244.6|2241.6|2248.4|2246|2243.9|2241.4|337
1705902000000|2024-01-22 05:40:00|2244.5|2241.5|2240.7|2237.7|2245.6|2243|2240.4|2237.6|395
1705902300000|2024-01-22 05:45:00|2240.6|2237.6|2235|2232|2240.7|2237.7|2231.3|2228.3|602
1705902600000|2024-01-22 05:50:00|2234.9|2231.9|2231.4|2228.4|2235.3|2232.3|2230.5|2227.5|547
1705902900000|2024-01-22 05:55:00|2231.8|2228.8|2233|2230|2234.1|2231.4|2230.7|2228|460
1705903200000|2024-01-22 06:00:00|2232.4|2229.4|2232.4|2229.4|2234|2231|2228.7|2226.2|467
1705903500000|2024-01-22 06:05:00|2232|2229|2226.6|2223.6|2232.3|2229.9|2225.5|2222.5|561
1705903800000|2024-01-22 06:10:00|2226.5|2223.5|2218.8|2215.8|2228|2225.4|2215.1|2212.5|650
1705904100000|2024-01-22 06:15:00|2218.5|2215.5|2222.1|2220.1|2224.1|2221.1|2218|2215.2|576
1705904400000|2024-01-22 06:20:00|2222|2220|2220.7|2217.7|2222.5|2220.2|2219.5|2216.5|423
1705904700000|2024-01-22 06:25:00|2220.5|2217.5|2224.1|2221.1|2225.2|2222.6|2220.3|2217.3|429
1705905000000|2024-01-22 06:30:00|2223.9|2220.9|2218.7|2216.7|2225.4|2222.4|2218.7|2215.7|387
1705905300000|2024-01-22 06:35:00|2218.8|2215.8|2219.4|2216.4|2220.7|2218.4|2218.1|2215.5|406
1705905600000|2024-01-22 06:40:00|2218.9|2215.9|2219.7|2217.7|2219.9|2217.8|2216.9|2214.2|300
1705905900000|2024-01-22 06:45:00|2219.8|2217.8|2219.2|2217.2|2221|2218.8|2218.2|2216.2|277
1705906200000|2024-01-22 06:50:00|2219.3|2217.3|2218.7|2215.7|2220.3|2218|2217.7|2215.3|277
1705906500000|2024-01-22 06:55:00|2218.1|2216.1|2215.1|2213.1|2220|2217.4|2214.5|2212|345
1705906800000|2024-01-22 07:00:00|2215|2213|2216.3|2213.3|2217.7|2214.7|2213|2210.5|410
1705907100000|2024-01-22 07:05:00|2216|2213|2215.7|2212.7|2217.1|2214.3|2214.6|2211.6|378
1705907400000|2024-01-22 07:10:00|2215.8|2212.8|2216.2|2213.2|2216.7|2214|2214.4|2212|260
1705907700000|2024-01-22 07:15:00|2216.1|2213.1|2219.3|2216.3|2219.7|2216.7|2214.7|2211.7|336
1705908000000|2024-01-22 07:20:00|2219.2|2216.2|2218.8|2215.8|2220.7|2217.7|2218|2215.1|336
1705908300000|2024-01-22 07:25:00|2218.7|2215.7|2218.9|2215.9|2220|2217|2217.1|2214.1|344
1705908600000|2024-01-22 07:30:00|2219|2216|2216.3|2213.3|2219.4|2216.4|2215.3|2212.3|321
1705908900000|2024-01-22 07:35:00|2216.2|2213.2|2215.6|2212.6|2217|2214|2214.3|2211.6|302
1705909200000|2024-01-22 07:40:00|2215.5|2212.5|2215.9|2212.9|2217.9|2214.9|2214|2211|326
1705909500000|2024-01-22 07:45:00|2216|2213|2216.7|2213.7|2219.1|2216.1|2216|2213|285
1705909800000|2024-01-22 07:50:00|2216.6|2213.6|2217|2214|2218.8|2216.2|2214.2|2211.2|338
1705910100000|2024-01-22 07:55:00|2216.7|2213.7|2215.2|2213.2|2217.2|2214.5|2214.9|2212.5|264
1705910400000|2024-01-22 08:00:00|2214.9|2212.9|2216.4|2214.4|2218.1|2216.1|2214|2212|413
1705910700000|2024-01-22 08:05:00|2216.3|2214.3|2216.6|2213.6|2216.9|2214.5|2213.8|2211.1|298
1705911000000|2024-01-22 08:10:00|2216.5|2213.5|2216.2|2214.2|2218.1|2216.1|2215.6|2212.8|345
1705911300000|2024-01-22 08:15:00|2216.1|2214.1|2217|2215|2218.7|2216.3|2215|2213|340
1705911600000|2024-01-22 08:20:00|2216.9|2214.9|2219|2217|2219.3|2217.3|2216.9|2214.8|270
1705911900000|2024-01-22 08:25:00|2218.9|2216.9|2217.5|2214.5|2219.9|2217.5|2216.9|2214.4|325
1705912200000|2024-01-22 08:30:00|2217.2|2215.2|2213.2|2211.2|2217.7|2215.3|2212.9|2210.7|362
1705912500000|2024-01-22 08:35:00|2213.3|2211.3|2214.1|2212.1|2216.1|2213.9|2212.3|2210.3|437
1705912800000|2024-01-22 08:40:00|2214|2212|2214.5|2212.5|2215.2|2213.2|2213.7|2211.6|397
1705913100000|2024-01-22 08:45:00|2214.1|2212.1|2213|2211|2214.9|2212.9|2212.8|2210.5|341
1705913400000|2024-01-22 08:50:00|2212.9|2210.9|2212.6|2210.6|2213.7|2211.7|2211|2209|281
1705913700000|2024-01-22 08:55:00|2212.7|2210.7|2214.3|2212.3|2214.7|2212.7|2212.2|2210.2|253
1705914000000|2024-01-22 09:00:00|2214.4|2212.4|2213.8|2211.8|2214.4|2212.4|2212|2210|238
1705914300000|2024-01-22 09:05:00|2213.9|2211.9|2214.5|2212.5|2215.1|2213.1|2213.4|2211.4|226
1705914600000|2024-01-22 09:10:00|2214.4|2212.4|2214.1|2212.1|2215.6|2213.6|2214|2212|215
1705914900000|2024-01-22 09:15:00|2214|2212|2216|2214|2216.1|2214.1|2213.3|2211.3|246
1705915200000|2024-01-22 09:20:00|2216.1|2214.1|2214.4|2212.4|2216.2|2214.2|2214.4|2212.4|212
1705915500000|2024-01-22 09:25:00|2214.5|2212.5|2212.6|2210.6|2214.6|2212.6|2212.5|2210.5|178
1705915800000|2024-01-22 09:30:00|2212.7|2210.7|2212.7|2210.7|2213.7|2211.7|2211.6|2209.6|184
1705916100000|2024-01-22 09:35:00|2212.9|2210.9|2212.7|2210.7|2214.3|2212.3|2212.6|2210.6|200
1705916400000|2024-01-22 09:40:00|2212.6|2210.6|2212|2210|2212.8|2210.8|2211|2209|241
1705916700000|2024-01-22 09:45:00|2212.1|2210.1|2212.4|2210.4|2213.5|2211.5|2211.8|2209.8|174
1705917000000|2024-01-22 09:50:00|2212.3|2210.3|2211.6|2209.6|2212.4|2210.4|2210.9|2208.9|192
1705917300000|2024-01-22 09:55:00|2211.5|2209.5|2211.9|2209.9|2212.9|2210.9|2211.4|2209.4|158
1705917600000|2024-01-22 10:00:00|2212.2|2210.2|2211.5|2209.5|2212.2|2210.2|2210.9|2208.9|182
1705917900000|2024-01-22 10:05:00|2211.6|2209.6|2212|2210|2212.8|2210.8|2210.9|2208.9|224
1705918200000|2024-01-22 10:10:00|2212.3|2210.3|2214.3|2212.3|2214.4|2212.4|2212.1|2210.1|204
1705918500000|2024-01-22 10:15:00|2214.4|2212.4|2214.6|2212.6|2215.1|2213.1|2212.8|2210.8|204
1705918800000|2024-01-22 10:20:00|2214.5|2212.5|2216.9|2214.9|2217|2215|2214.3|2212.3|248
1705919100000|2024-01-22 10:25:00|2216.8|2214.8|2215.9|2213.9|2217.1|2215.1|2215.4|2213.4|249
1705919400000|2024-01-22 10:30:00|2216|2214|2213.4|2211.4|2216.9|2214.9|2213.3|2211.3|213
1705919700000|2024-01-22 10:35:00|2213.2|2211.2|2214.3|2212.3|2215.1|2213.1|2213.2|2211.2|236
1705920000000|2024-01-22 10:40:00|2214.4|2212.4|2215.1|2213.1|2215.5|2213.5|2213.7|2211.3|202
1705920300000|2024-01-22 10:45:00|2215|2213|2216.6|2214.6|2216.9|2214.9|2214.8|2212.8|244
1705920600000|2024-01-22 10:50:00|2216.7|2214.7|2216.7|2214.7|2217.8|2215.8|2215.5|2213.4|265
1705920900000|2024-01-22 10:55:00|2216.6|2214.6|2214.7|2212.7|2216.9|2214.7|2213.8|2211.6|293
1705921200000|2024-01-22 11:00:00|2214.6|2212.6|2215.6|2213.6|2215.8|2213.8|2214|2211.9|256
1705921500000|2024-01-22 11:05:00|2215.5|2213.5|2214.4|2212.4|2216.1|2214|2214.1|2211.9|236
1705921800000|2024-01-22 11:10:00|2214.3|2212.3|2214.6|2212.6|2214.9|2212.9|2212.8|2210.8|260
1705922100000|2024-01-22 11:15:00|2214.7|2212.7|2214.7|2212.7|2216.3|2214.3|2214.4|2212.4|360
1705922400000|2024-01-22 11:20:00|2214.8|2212.8|2212|2210|2215|2213|2211.8|2209.8|225
1705922700000|2024-01-22 11:25:00|2211.9|2209.9|2213.5|2211.5|2214.1|2212.1|2211.7|2209.7|321
1705923000000|2024-01-22 11:30:00|2213.6|2211.6|2217.3|2215.3|2218|2215.6|2213.5|2211|336
1705923300000|2024-01-22 11:35:00|2217.4|2215.4|2220.9|2218.9|2221.4|2219.4|2216.7|2214.7|286
1705923600000|2024-01-22 11:40:00|2221|2219|2218.7|2216.7|2221.5|2219.5|2218.2|2216.2|374
1705923900000|2024-01-22 11:45:00|2218.6|2216.6|2218.6|2216.6|2219.4|2217.4|2218.2|2216.2|308
1705924200000|2024-01-22 11:50:00|2218.5|2216.5|2219.2|2217.2|2219.6|2217.4|2218|2216|252
1705924500000|2024-01-22 11:55:00|2219.1|2217.1|2220.4|2218.4|2221.9|2219.7|2218.3|2216.1|332
1705924800000|2024-01-22 12:00:00|2220.5|2218.5|2220.5|2218.5|2221.6|2219.2|2219.5|2217.2|374
1705925100000|2024-01-22 12:05:00|2220.6|2218.6|2221.4|2219.4|2222.8|2220.3|2220.3|2218|408
1705925400000|2024-01-22 12:10:00|2221.3|2219.3|2221.5|2219.5|2221.8|2219.5|2219.8|2217.5|351
1705925700000|2024-01-22 12:15:00|2221.6|2219.6|2223.4|2221.4|2223.6|2221.6|2221.5|2219.5|358
1705926000000|2024-01-22 12:20:00|2223.2|2221.2|2223.3|2221.3|2223.8|2221.8|2221.9|2219.9|350
1705926300000|2024-01-22 12:25:00|2223.4|2221.4|2223.3|2221.3|2224.2|2222.2|2222|2220|340
1705926600000|2024-01-22 12:30:00|2223.4|2221.4|2221.7|2219.7|2224.4|2222.4|2221.6|2219.6|367
1705926900000|2024-01-22 12:35:00|2221.5|2219.5|2221.2|2219.2|2222.5|2220.5|2220.9|2218.9|300
1705927200000|2024-01-22 12:40:00|2221.1|2219.1|2226|2224|2226.1|2224.1|2221.1|2219.1|279
1705927500000|2024-01-22 12:45:00|2225.9|2223.9|2224.4|2222.4|2225.9|2223.9|2223.7|2221.7|332
1705927800000|2024-01-22 12:50:00|2224.6|2222.6|2225.3|2223.3|2225.8|2223.8|2223.8|2221.8|307
1705928100000|2024-01-22 12:55:00|2225.4|2223.4|2225.5|2223.5|2225.9|2223.9|2224.3|2222.3|267
1705928400000|2024-01-22 13:00:00|2225.4|2223.4|2220|2218|2225.7|2223.7|2218.3|2216.3|597
1705928700000|2024-01-22 13:05:00|2220.2|2218.2|2220.2|2218.2|2223.6|2221.6|2218.7|2216.7|693
1705929000000|2024-01-22 13:10:00|2220.1|2218.1|2217.1|2215.1|2220.5|2218.5|2216.9|2214.9|625
1705929300000|2024-01-22 13:15:00|2217|2215|2214.8|2212.8|2218.1|2216.1|2214|2212|585
1705929600000|2024-01-22 13:20:00|2214.6|2212.6|2216.3|2214.3|2219.2|2216.9|2213|2211|639
1705929900000|2024-01-22 13:25:00|2216.2|2214.2|2212|2210|2216.2|2214.2|2211.4|2209.4|646
1705930200000|2024-01-22 13:30:00|2212.1|2210.1|2206|2204|2212.1|2210.1|2204.9|2202.9|719
1705930500000|2024-01-22 13:35:00|2205.9|2203.9|2207.3|2205.3|2209.7|2207.7|2205.9|2203.3|742
1705930800000|2024-01-22 13:40:00|2207.2|2205.2|2202.4|2200.4|2209.1|2206.9|2202.2|2200.2|665
1705931100000|2024-01-22 13:45:00|2202.5|2200.5|2201.5|2199.5|2203.2|2201.2|2200.8|2198.8|612
1705931400000|2024-01-22 13:50:00|2201.4|2199.4|2201|2199|2202.9|2200.9|2198.5|2196.5|742
1705931700000|2024-01-22 13:55:00|2201.1|2199.1|2202.3|2200.3|2205.2|2203.2|2201|2198.9|702
1705932000000|2024-01-22 14:00:00|2202.2|2200.2|2195.7|2193.7|2202.8|2200.8|2195|2193|556
1705932300000|2024-01-22 14:05:00|2195.8|2193.8|2196|2194|2197.9|2195.9|2194.9|2192.9|552
1705932600000|2024-01-22 14:10:00|2195.9|2193.9|2200.3|2198.3|2201.3|2199.3|2195.9|2193.9|577
1705932900000|2024-01-22 14:15:00|2200.2|2198.2|2198.5|2196.5|2201.6|2199.6|2197.7|2195.7|458
1705933200000|2024-01-22 14:20:00|2198.6|2196.6|2200.2|2198.2|2200.7|2198.7|2197.7|2195.7|516
1705933500000|2024-01-22 14:25:00|2200.1|2198.1|2197.7|2195.7|2200.8|2198.8|2195.6|2193.6|511
1705933800000|2024-01-22 14:30:00|2197.8|2195.8|2203.1|2201.1|2204.2|2202.2|2193.7|2191.7|903
1705934100000|2024-01-22 14:35:00|2203.2|2201.2|2206.8|2204.8|2208.1|2206.1|2203.2|2201.2|846
1705934400000|2024-01-22 14:40:00|2206.3|2204.3|2204.7|2202.7|2211.3|2209.3|2201.2|2198.9|1009
1705934700000|2024-01-22 14:45:00|2205|2203|2209.9|2207.9|2211.5|2209.5|2204.4|2202.4|851
1705935000000|2024-01-22 14:50:00|2209.8|2207.8|2214.5|2212.5|2215.3|2213.3|2209.8|2207.8|821
1705935300000|2024-01-22 14:55:00|2215|2213|2216.4|2214.4|2219.4|2217.4|2214.3|2212.3|669
1705935600000|2024-01-22 15:00:00|2216.3|2214.3|2217.3|2215.3|2218.6|2216.5|2214.4|2212.4|852
1705935900000|2024-01-22 15:05:00|2217.4|2215.4|2221.3|2219.3|2222|2220|2217.2|2215.2|702
1705936200000|2024-01-22 15:10:00|2221.4|2219.4|2225.5|2223.5|2225.5|2223.5|2220.9|2218.9|533
1705936500000|2024-01-22 15:15:00|2225.3|2223.3|2222.7|2220.7|2226.5|2224.5|2222.2|2220.2|580
1705936800000|2024-01-22 15:20:00|2223.1|2221.1|2226|2224|2227|2225|2223|2220.7|489
1705937100000|2024-01-22 15:25:00|2226.1|2224.1|2229.5|2227.5|2231|2229|2225.5|2223.5|561
1705937400000|2024-01-22 15:30:00|2229.7|2227.7|2225|2223|2230.4|2228.4|2223.9|2221.9|665
1705937700000|2024-01-22 15:35:00|2224.8|2222.8|2225.3|2223.3|2227|2225|2224.8|2222.8|545
1705938000000|2024-01-22 15:40:00|2225.6|2223.6|2222|2220|2226|2224|2221.9|2219.9|589
1705938300000|2024-01-22 15:45:00|2222.1|2220.1|2221.8|2219.8|2224.9|2222.9|2221.2|2219.2|605
1705938600000|2024-01-22 15:50:00|2222|2220|2221.4|2219.4|2223.4|2221.4|2219.8|2217.8|586
1705938900000|2024-01-22 15:55:00|2221.3|2219.3|2220.3|2218.3|2222.4|2220.4|2219.7|2217.7|523
1705939200000|2024-01-22 16:00:00|2220.5|2218.5|2217.2|2215.2|2220.5|2218.5|2216.4|2214|592
1705939500000|2024-01-22 16:05:00|2217.4|2215.4|2216.9|2214.9|2217.9|2215.9|2216|2214|437
1705939800000|2024-01-22 16:10:00|2217|2215|2216.7|2214.7|2217.4|2215.4|2216|2213.8|368
1705940100000|2024-01-22 16:15:00|2216.6|2214.6|2218.1|2216.1|2219|2217|2216|2214|335
1705940400000|2024-01-22 16:20:00|2218|2216|2218.2|2216.2|2219.5|2217.5|2217.2|2215.2|384
1705940700000|2024-01-22 16:25:00|2218.3|2216.3|2216.8|2214.8|2218.3|2216.3|2215.2|2213.2|337
1705941000000|2024-01-22 16:30:00|2216.9|2214.9|2216.7|2214.7|2218.5|2216.5|2216.2|2214.2|367
1705941300000|2024-01-22 16:35:00|2216.8|2214.8|2219.8|2217.8|2220|2218|2216.6|2214.6|229
1705941600000|2024-01-22 16:40:00|2219.7|2217.7|2218.4|2216.4|2220|2218|2217.9|2215.8|366
1705941900000|2024-01-22 16:45:00|2218.3|2216.3|2218|2216|2219.4|2217.4|2217.9|2215.9|280
1705942200000|2024-01-22 16:50:00|2217.9|2215.9|2218.9|2216.9|2219.5|2217.5|2217.5|2215.5|256
1705942500000|2024-01-22 16:55:00|2219|2217|2219.6|2217.6|2220.5|2218.5|2218.7|2216.7|284
1705942800000|2024-01-22 17:00:00|2219.7|2217.7|2218.8|2216.8|2220.2|2218.2|2218.5|2216.5|230
1705943100000|2024-01-22 17:05:00|2218.7|2216.7|2218|2216|2218.8|2216.8|2217.5|2215.5|235
1705943400000|2024-01-22 17:10:00|2218.3|2216.3|2222.8|2220.8|2223.1|2221.1|2218|2216|254
1705943700000|2024-01-22 17:15:00|2222.9|2220.9|2222.6|2220.6|2223.1|2221.1|2221.2|2219.2|342
1705944000000|2024-01-22 17:20:00|2222.7|2220.7|2222.9|2220.9|2223.9|2221.9|2222.4|2220.4|303
1705944300000|2024-01-22 17:25:00|2223|2221|2222.5|2220.5|2223.5|2221.5|2222|2220|228
1705944600000|2024-01-22 17:30:00|2222.4|2220.4|2221.5|2219.5|2223.7|2221.7|2221.4|2219.4|200
1705944900000|2024-01-22 17:35:00|2221.4|2219.4|2220.5|2218.5|2221.5|2219.5|2220|2218|199
1705945200000|2024-01-22 17:40:00|2220.4|2218.4|2220.5|2218.5|2221|2219|2219.7|2217.7|178
1705945500000|2024-01-22 17:45:00|2220.4|2218.4|2220.9|2218.9|2221.8|2219.8|2219.9|2217.9|220
1705945800000|2024-01-22 17:50:00|2221|2219|2220.9|2218.9|2221.7|2219.6|2220|2218|168
1705946100000|2024-01-22 17:55:00|2220.8|2218.8|2220.5|2218.5|2221.2|2219.2|2219.9|2217.9|165
1705946400000|2024-01-22 18:00:00|2220.4|2218.4|2219.7|2217.7|2221|2219|2219|2217|291
1705946700000|2024-01-22 18:05:00|2219.8|2217.8|2218.7|2216.7|2220.2|2218.2|2218.5|2216.5|247
1705947000000|2024-01-22 18:10:00|2218.6|2216.6|2218.5|2216.5|2219.7|2217.7|2218.2|2216.2|241
1705947300000|2024-01-22 18:15:00|2218.6|2216.6|2217|2215|2219|2217|2216.8|2214.8|251
1705947600000|2024-01-22 18:20:00|2216.9|2214.9|2219|2217|2219.5|2217.3|2216.9|2214.9|171
1705947900000|2024-01-22 18:25:00|2219.1|2217.1|2214.6|2212.6|2219.1|2217.1|2214.2|2212.2|267
1705948200000|2024-01-22 18:30:00|2214.5|2212.5|2214.1|2212.1|2216.6|2214.6|2214|2212|336
1705948500000|2024-01-22 18:35:00|2214.2|2212.2|2216.4|2214.4|2216.9|2214.9|2214.1|2212.1|231
1705948800000|2024-01-22 18:40:00|2216.3|2214.3|2215.4|2213.4|2216.6|2214.6|2215.1|2213.1|245
1705949100000|2024-01-22 18:45:00|2215.3|2213.3|2214.1|2212.1|2216.8|2214.4|2214.1|2212.1|239
1705949400000|2024-01-22 18:50:00|2214.2|2212.2|2215.5|2213.5|2216.1|2214.1|2214.1|2211.6|236
1705949700000|2024-01-22 18:55:00|2215.4|2213.4|2215.5|2213.5|2216.6|2214.6|2215.3|2213.3|208
1705950000000|2024-01-22 19:00:00|2215.6|2213.6|2214.4|2212.4|2215.7|2213.7|2214.3|2212.3|153
1705950300000|2024-01-22 19:05:00|2214.5|2212.5|2214.2|2212.2|2214.7|2212.7|2214|2212|98
1705950600000|2024-01-22 19:10:00|2214|2212|2211.2|2209.2|2214.3|2212.3|2211|2209|171
1705950900000|2024-01-22 19:15:00|2211.1|2209.1|2207.8|2205.8|2211.3|2209.3|2207.7|2205.7|210
1705951200000|2024-01-22 19:20:00|2207.7|2205.7|2207.1|2205.1|2208.4|2206.4|2206.5|2204.5|380
1705951500000|2024-01-22 19:25:00|2207|2205|2207.4|2205.4|2208.5|2206.5|2206.6|2204.6|287
1705951800000|2024-01-22 19:30:00|2207.3|2205.3|2206.7|2204.7|2208|2206|2206.2|2204.2|218
1705952100000|2024-01-22 19:35:00|2206.8|2204.8|2208.4|2206.4|2208.5|2206.5|2206.6|2204.6|178
1705952400000|2024-01-22 19:40:00|2208.1|2206.1|2207.4|2205.4|2208.4|2206.4|2207.2|2205.2|110
1705952700000|2024-01-22 19:45:00|2207.3|2205.3|2208.9|2206.9|2209|2207|2207.3|2205.3|145
1705953000000|2024-01-22 19:50:00|2208.8|2206.8|2208.6|2206.6|2209.4|2207.1|2208|2205.9|159
1705953300000|2024-01-22 19:55:00|2208.7|2206.7|2208.6|2206.6|2209.1|2206.7|2208|2206|164
1705953600000|2024-01-22 20:00:00|2208.5|2206.5|2207.2|2205.2|2208.6|2206.6|2206.9|2204.9|174
1705953900000|2024-01-22 20:05:00|2207.1|2205.1|2207|2205|2207.1|2205.1|2206|2204|166
1705954200000|2024-01-22 20:10:00|2207.1|2205.1|2207.6|2205.6|2207.8|2205.8|2206.4|2204.2|142
1705954500000|2024-01-22 20:15:00|2207.7|2205.7|2207.5|2205.5|2207.9|2205.7|2206.6|2204.1|148
1705954800000|2024-01-22 20:20:00|2207.4|2205.4|2206.6|2204.6|2207.9|2205.6|2206.5|2204.5|69
1705955100000|2024-01-22 20:25:00|2206.5|2204.5|2206.8|2204.8|2207.4|2205.1|2206.4|2204.4|138
1705955400000|2024-01-22 20:30:00|2206.7|2204.7|2207.7|2205.7|2208.5|2206.4|2206.5|2204.5|118
1705955700000|2024-01-22 20:35:00|2207.8|2205.8|2207.1|2205.1|2207.8|2205.8|2206.6|2204.6|53
1705956000000|2024-01-22 20:40:00|2207|2205|2207.5|2205.5|2207.7|2205.7|2206.7|2204.6|154
1705956300000|2024-01-22 20:45:00|2207.4|2205.4|2207.2|2205.2|2207.7|2205.6|2206.9|2204.6|102
1705956600000|2024-01-22 20:50:00|2207.4|2205.4|2206.9|2204.9|2208.1|2205.9|2206.7|2204.7|169
1705956900000|2024-01-22 20:55:00|2206.8|2204.8|2208.7|2206.7|2209|2207|2206.6|2204.1|203
1705957200000|2024-01-22 21:00:00|2208.3|2206.3|2208.2|2206.2|2209.4|2207.2|2208|2206|158
1705957500000|2024-01-22 21:05:00|2208.1|2206.1|2208.1|2206.1|2208.3|2206.3|2207.5|2205.3|124
1705957800000|2024-01-22 21:10:00|2208.2|2206.2|2208.3|2206.3|2208.9|2206.7|2207.5|2205.5|121
1705958100000|2024-01-22 21:15:00|2208.2|2206.2|2208.7|2206.7|2208.9|2206.9|2208|2205.9|65
1705958400000|2024-01-22 21:20:00|2208.8|2206.8|2208.4|2206.4|2209.2|2206.8|2207.9|2205.6|132
1705958700000|2024-01-22 21:25:00|2208.3|2206.3|2208.8|2205.8|2208.8|2206.4|2207.9|2205.5|86
1705960200000|2024-01-22 21:50:00|2209.3|2207.3|2210|2207|2210.3|2207.8|2208.7|2206.5|75
1705960500000|2024-01-22 21:55:00|2210.2|2207.2|2210.9|2207.9|2211.4|2208.8|2209.5|2206.7|114
1705964400000|2024-01-22 23:00:00|2209.9|2206.9|2209.5|2206.5|2210.7|2207.3|2208.8|2205.7|78
1705964700000|2024-01-22 23:05:00|2209.2|2206.2|2209.1|2206.1|2209.9|2206.9|2208.8|2205.8|136
1705965000000|2024-01-22 23:10:00|2209|2206|2209|2206|2210.3|2206.4|2208.4|2204.6|98
1705965300000|2024-01-22 23:15:00|2208.9|2205.9|2208|2205|2209.3|2206.3|2207.6|2203.6|109
1705965600000|2024-01-22 23:20:00|2208.3|2205.3|2208.2|2205.2|2208.4|2205.4|2207.7|2204.7|73
1705965900000|2024-01-22 23:25:00|2207.6|2204.6|2208.3|2205.3|2208.4|2205.4|2207.6|2204.6|77
1705966200000|2024-01-22 23:30:00|2208.2|2205.2|2208.7|2205.7|2208.8|2205.8|2208.2|2205.2|65
1705966500000|2024-01-22 23:35:00|2208.8|2205.8|2208.3|2205.3|2208.8|2205.8|2207.8|2204.8|72
1705966800000|2024-01-22 23:40:00|2208|2205|2208.3|2205.3|2208.4|2205.4|2207.7|2204.7|81
1705967100000|2024-01-22 23:45:00|2208.2|2205.2|2208.6|2205.6|2209.3|2206.3|2208|2205|72
1705967400000|2024-01-22 23:50:00|2208.7|2205.7|2208.5|2205.5|2209.2|2206.7|2208.5|2205.5|83
1705967700000|2024-01-22 23:55:00|2208.6|2205.6|2209|2206|2209.2|2206.2|2208.3|2205.3|75
1705968000000|2024-01-23 00:00:00|2209.1|2206.1|2210.4|2207.4|2211.2|2208.2|2209.1|2206.1|114
1705968300000|2024-01-23 00:05:00|2210.5|2207.5|2210.6|2207.6|2211|2208|2210.3|2207.3|93
1705968600000|2024-01-23 00:10:00|2210.5|2207.5|2211.7|2208.7|2212.2|2209.2|2210.1|2207.4|90
1705968900000|2024-01-23 00:15:00|2211.8|2208.8|2211.1|2208.1|2212|2209|2210.8|2207.8|130
1705969200000|2024-01-23 00:20:00|2211|2208|2211.7|2208.7|2211.9|2208.9|2211|2208|70
1705969500000|2024-01-23 00:25:00|2211.6|2208.6|2211.6|2208.6|2211.8|2208.8|2211.4|2208.4|51
1705969800000|2024-01-23 00:30:00|2211.7|2208.7|2211.2|2208.2|2212|2209|2210.9|2207.9|129
1705970100000|2024-01-23 00:35:00|2211.3|2208.3|2211|2208|2211.8|2208.8|2211|2208|58
1705970400000|2024-01-23 00:40:00|2211.1|2208.1|2211.7|2208.7|2211.9|2208.9|2210.9|2207.9|63
1705970700000|2024-01-23 00:45:00|2211.8|2208.8|2213.1|2210.1|2213.1|2210.1|2211.5|2208.5|79
1705971000000|2024-01-23 00:50:00|2213.2|2210.2|2213.5|2210.5|2214.1|2211.1|2212.9|2209.9|104
1705971300000|2024-01-23 00:55:00|2213.6|2210.6|2213.6|2210.6|2213.8|2210.8|2212.9|2209.9|84
1705971600000|2024-01-23 01:00:00|2213.7|2210.7|2214|2212|2216.9|2213.9|2213.5|2210.5|319
1705971900000|2024-01-23 01:05:00|2214.1|2212.1|2213.1|2210.1|2214.7|2212.1|2212.6|2209.6|244
1705972200000|2024-01-23 01:10:00|2213|2210|2211.9|2208.9|2214.1|2211.1|2211.8|2208.8|158
1705972500000|2024-01-23 01:15:00|2212|2209|2207.7|2204.7|2212|2209|2207.5|2204.5|234
1705972800000|2024-01-23 01:20:00|2207.6|2204.6|2208.6|2205.6|2209.6|2206.6|2207.1|2204.5|220
1705973100000|2024-01-23 01:25:00|2208.5|2205.5|2209.4|2206.4|2210.2|2207.2|2208.2|2205.2|207
1705973400000|2024-01-23 01:30:00|2209.5|2206.5|2209.4|2206.4|2210.1|2207.1|2207.7|2204.7|345
1705973700000|2024-01-23 01:35:00|2209.3|2206.3|2209.9|2206.9|2212.2|2209.2|2209.1|2206.1|284
1705974000000|2024-01-23 01:40:00|2209.6|2206.6|2209.4|2206.4|2211.1|2208.3|2208.6|2205.9|272
1705974300000|2024-01-23 01:45:00|2209.5|2206.5|2208.3|2205.3|2209.9|2207.2|2206.7|2204.1|301
1705974600000|2024-01-23 01:50:00|2208.2|2205.2|2207|2205|2209.3|2206.8|2207|2204.2|268
1705974900000|2024-01-23 01:55:00|2207.1|2205.1|2213.7|2211.7|2214.4|2211.8|2207|2204.2|525
1705975200000|2024-01-23 02:00:00|2213.8|2211.8|2215.7|2213.7|2216.7|2214.2|2211.8|2209.1|511
1705975500000|2024-01-23 02:05:00|2215.8|2213.8|2217.7|2214.7|2220.1|2217.1|2215.8|2213.6|638
1705975800000|2024-01-23 02:10:00|2217.6|2214.6|2218.9|2215.9|2219.6|2216.6|2216.7|2214|397
1705976100000|2024-01-23 02:15:00|2218.7|2215.7|2220.2|2218.2|2220.8|2218.7|2218|2215.4|297
1705976400000|2024-01-23 02:20:00|2220.6|2218.6|2222.4|2219.4|2223.2|2220.2|2220.6|2218.1|324
1705976700000|2024-01-23 02:25:00|2222.5|2219.5|2221.8|2218.8|2222.5|2219.6|2220.9|2218.3|159
1705977000000|2024-01-23 02:30:00|2221.7|2218.7|2222.6|2219.6|2222.7|2219.7|2221.3|2218.3|204
1705977300000|2024-01-23 02:35:00|2222.5|2219.5|2223.3|2220.3|2223.7|2220.7|2222|2219|307
1705977600000|2024-01-23 02:40:00|2223.2|2220.2|2221.6|2218.6|2223.5|2220.5|2221.1|2218.1|324
1705977900000|2024-01-23 02:45:00|2221.5|2218.5|2221.4|2218.4|2222|2219|2219.4|2216.4|295
1705978200000|2024-01-23 02:50:00|2221.5|2218.5|2220.3|2217.3|2221.5|2218.5|2219.4|2216.4|254
1705978500000|2024-01-23 02:55:00|2220.2|2217.2|2218.8|2215.8|2220.4|2217.4|2218.1|2215.1|225
1705978800000|2024-01-23 03:00:00|2218.7|2215.7|2218.8|2215.8|2220.1|2217.1|2218.3|2215.3|312
1705979100000|2024-01-23 03:05:00|2218.6|2215.6|2218.7|2215.7|2219.5|2216.5|2217.3|2214.3|406
1705979400000|2024-01-23 03:10:00|2218.6|2215.6|2217.6|2214.6|2219.4|2216.4|2217.4|2214.4|495
1705979700000|2024-01-23 03:15:00|2217.8|2214.8|2219.1|2216.1|2220.5|2217.5|2217|2214|435
1705980000000|2024-01-23 03:20:00|2219.3|2216.3|2220.9|2217.9|2221.2|2218.2|2219|2216|261
1705980300000|2024-01-23 03:25:00|2220.8|2217.8|2221.5|2218.5|2223.3|2220.3|2220.8|2217.8|302
1705980600000|2024-01-23 03:30:00|2221.6|2218.6|2222.2|2219.2|2223|2220|2221|2218|215
1705980900000|2024-01-23 03:35:00|2222.3|2219.3|2225.3|2222.3|2225.8|2222.8|2222.3|2219.3|241
1705981200000|2024-01-23 03:40:00|2225.6|2222.6|2226|2223|2227.2|2224.2|2224.8|2221.8|227
1705981500000|2024-01-23 03:45:00|2226.1|2223.1|2227.6|2224.6|2228.1|2225.3|2226.1|2223.1|250
1705981800000|2024-01-23 03:50:00|2227.7|2224.7|2229|2226|2229.2|2226.2|2227.5|2224.5|210
1705982100000|2024-01-23 03:55:00|2229.1|2226.1|2230.5|2227.5|2232.5|2229.5|2229|2226|226
1705982400000|2024-01-23 04:00:00|2230.6|2227.6|2230.7|2227.7|2230.7|2227.7|2228.9|2225.9|161
1705982700000|2024-01-23 04:05:00|2230.6|2227.6|2229|2227|2230.7|2228.1|2228.8|2225.8|138
1705983000000|2024-01-23 04:10:00|2229.1|2227.1|2230.1|2227.1|2230.7|2228|2229|2226.5|132
1705983300000|2024-01-23 04:15:00|2230|2227|2229.6|2226.6|2230.1|2227.2|2228.5|2226.2|93
1705983600000|2024-01-23 04:20:00|2229.5|2226.5|2228.5|2226.5|2229.6|2227|2228.4|2225.8|92
1705983900000|2024-01-23 04:25:00|2228.6|2226.6|2228.5|2225.5|2229.1|2226.6|2227.5|2224.9|124
1705984200000|2024-01-23 04:30:00|2228.4|2225.4|2228|2226|2229.2|2226.7|2227.8|2224.9|115
1705984500000|2024-01-23 04:35:00|2228.1|2226.1|2228.6|2226.6|2230.1|2227.1|2227.9|2225.9|82
1705984800000|2024-01-23 04:40:00|2228.7|2226.7|2228.5|2226.5|2229.7|2227.2|2228.5|2225.9|111
1705985100000|2024-01-23 04:45:00|2228.6|2226.6|2229.1|2226.1|2229.8|2226.8|2228.5|2225.8|68
1705985400000|2024-01-23 04:50:00|2229.2|2226.2|2229.6|2227.6|2230.1|2227.6|2229|2226.1|82
1705985700000|2024-01-23 04:55:00|2229.5|2227.5|2230.6|2227.6|2230.6|2227.7|2229.3|2226.9|116
1705986000000|2024-01-23 05:00:00|2231|2228|2231.3|2228.3|2232|2229|2229.8|2227.2|178
1705986300000|2024-01-23 05:05:00|2231.2|2228.2|2231.5|2229.5|2232.7|2229.7|2230.8|2227.8|151
1705986600000|2024-01-23 05:10:00|2231.4|2229.4|2231.4|2228.4|2232|2229.5|2230.2|2227.2|167
1705986900000|2024-01-23 05:15:00|2231.5|2228.5|2231.6|2228.6|2232.1|2229.1|2230.2|2227.2|149
1705987200000|2024-01-23 05:20:00|2231.5|2228.5|2232.4|2229.4|2232.6|2230|2231|2228.4|140
1705987500000|2024-01-23 05:25:00|2232.5|2229.5|2233.5|2230.5|2233.7|2230.7|2231.7|2228.9|217
1705987800000|2024-01-23 05:30:00|2233.7|2230.7|2232|2229|2233.8|2230.8|2230.8|2227.9|399
1705988100000|2024-01-23 05:35:00|2232.1|2229.1|2234|2231|2234|2231.4|2231.1|2228.8|318
1705988400000|2024-01-23 05:40:00|2234.1|2231.1|2235.1|2232.1|2235.3|2232.4|2233.1|2230.2|282
1705988700000|2024-01-23 05:45:00|2235.2|2232.2|2233.6|2231.6|2235.8|2233.4|2233.5|2231|255
1705989000000|2024-01-23 05:50:00|2234.5|2231.5|2237.1|2235.1|2237.7|2235.1|2234.5|2231.5|196
1705989300000|2024-01-23 05:55:00|2237.2|2235.2|2238.3|2235.3|2240.2|2238|2237.1|2235|238
1705989600000|2024-01-23 06:00:00|2238.2|2235.2|2238.7|2235.7|2238.9|2236.1|2236.4|2234|339
1705989900000|2024-01-23 06:05:00|2238.8|2235.8|2235.2|2232.2|2239.3|2236.3|2234.2|2231.6|319
1705990200000|2024-01-23 06:10:00|2235.1|2232.1|2238.2|2235.2|2238.5|2235.5|2235.1|2232.1|278
1705990500000|2024-01-23 06:15:00|2238.4|2235.4|2237.9|2234.9|2239.3|2236.7|2237.8|2234.8|240
1705990800000|2024-01-23 06:20:00|2238|2235|2241.7|2238.7|2242.6|2239.9|2238|2235|312
1705991100000|2024-01-23 06:25:00|2241.6|2238.6|2242.2|2239.2|2242.7|2240.1|2239.5|2236.7|278
1705991400000|2024-01-23 06:30:00|2242.3|2239.3|2239.9|2237.9|2242.3|2239.3|2238.7|2236.1|300
1705991700000|2024-01-23 06:35:00|2240.4|2237.4|2240.6|2237.6|2241.4|2238.6|2239.2|2236.6|341
1705992000000|2024-01-23 06:40:00|2240.9|2237.9|2240|2237|2241.6|2238.6|2238.4|2236|393
1705992300000|2024-01-23 06:45:00|2239.9|2236.9|2241.1|2238.1|2241.5|2239|2239.4|2236.6|350
1705992600000|2024-01-23 06:50:00|2241.4|2238.4|2241.8|2238.8|2242.6|2239.9|2240.2|2238|383
1705992900000|2024-01-23 06:55:00|2242|2239|2242.7|2239.7|2244.3|2241.3|2240.8|2238.6|444
1705993200000|2024-01-23 07:00:00|2242.5|2239.5|2244.1|2241.1|2245.2|2242.2|2242|2239|422
1705993500000|2024-01-23 07:05:00|2244.2|2241.2|2241.5|2238.5|2245.6|2242.6|2241.2|2238.2|422
1705993800000|2024-01-23 07:10:00|2242.1|2239.1|2240|2237|2242.4|2239.4|2238.8|2235.9|415
1705994100000|2024-01-23 07:15:00|2240.1|2237.1|2237.4|2235.4|2240.2|2237.4|2237.2|2234.8|320
1705994400000|2024-01-23 07:20:00|2237.6|2235.6|2233.9|2230.9|2238.2|2235.6|2229.8|2226.8|575
1705994700000|2024-01-23 07:25:00|2234|2231|2233.9|2231.9|2235.4|2232.8|2231.2|2228.7|590
1705995000000|2024-01-23 07:30:00|2233.8|2231.8|2235.8|2232.8|2237.9|2235.2|2232.8|2230.1|538
1705995300000|2024-01-23 07:35:00|2235.7|2232.7|2235.2|2232.2|2235.8|2233|2232.9|2230.1|469
1705995600000|2024-01-23 07:40:00|2235.1|2232.1|2233.1|2231.1|2236.9|2234.5|2232.5|2230.2|436
1705995900000|2024-01-23 07:45:00|2233.2|2231.2|2234.4|2232.4|2236.1|2233.5|2232.9|2230.4|379
1705996200000|2024-01-23 07:50:00|2234.3|2232.3|2235.9|2233.9|2236.9|2234.3|2234.2|2231.5|321
1705996500000|2024-01-23 07:55:00|2236.2|2234.2|2235.7|2233.7|2236.9|2234.8|2234.8|2232.4|332
1705996800000|2024-01-23 08:00:00|2235.9|2233.9|2232.9|2230.9|2236.8|2234.8|2232.6|2230.5|431
1705997100000|2024-01-23 08:05:00|2232.8|2230.8|2232.5|2230.5|2234.2|2232.2|2232|2229.9|432
1705997400000|2024-01-23 08:10:00|2232.6|2230.6|2234.2|2232.2|2234.9|2232.7|2232.1|2230.1|404
1705997700000|2024-01-23 08:15:00|2234.3|2232.3|2233.6|2231.6|2235.7|2233.7|2232.4|2230.3|398
1705998000000|2024-01-23 08:20:00|2233.5|2231.5|2231.7|2229.7|2234.1|2232.1|2230.6|2228.6|404
1705998300000|2024-01-23 08:25:00|2231.6|2229.6|2231.1|2229.1|2231.9|2229.9|2230.2|2227.9|328
1705998600000|2024-01-23 08:30:00|2231.3|2229.3|2234.5|2232.5|2234.6|2232.6|2230.7|2228.7|328
1705998900000|2024-01-23 08:35:00|2234.4|2232.4|2230.7|2228.7|2234.4|2232.4|2230.6|2228.6|247
1705999200000|2024-01-23 08:40:00|2230.2|2227.7|2231|2229|2231.5|2229.5|2228|2225.5|427
1705999500000|2024-01-23 08:45:00|2231.1|2229.1|2232.2|2230.2|2233.5|2231.4|2231|2229|287
1705999800000|2024-01-23 08:50:00|2232.1|2230.1|2230.1|2228.1|2232.5|2230.2|2229.9|2227.9|165
1706000100000|2024-01-23 08:55:00|2230.2|2228.2|2230.9|2227.9|2230.9|2228.6|2229.1|2226.8|211
1706000400000|2024-01-23 09:00:00|2230.3|2228.3|2227.9|2225.9|2230.4|2228.4|2227.9|2225.4|309
1706000700000|2024-01-23 09:05:00|2228|2226|2227.8|2225.8|2228.3|2226.2|2225.6|2223.3|293
1706001000000|2024-01-23 09:10:00|2227.9|2225.9|2228.3|2226.3|2229.3|2227.1|2227.1|2224.9|325
1706001300000|2024-01-23 09:15:00|2228.6|2226.6|2228.3|2226.3|2229.2|2227.2|2227.5|2225.3|344
1706001600000|2024-01-23 09:20:00|2228.4|2226.4|2230.1|2228.1|2230.1|2228.1|2228|2226|289
1706001900000|2024-01-23 09:25:00|2230|2228|2231|2229|2231|2229|2228.6|2226.6|236
1706002200000|2024-01-23 09:30:00|2231.1|2229.1|2230.6|2228.6|2232.7|2230.6|2230.1|2228|252
1706002500000|2024-01-23 09:35:00|2230.5|2228.5|2230|2228|2232.2|2230.1|2228.9|2226.7|217
1706002800000|2024-01-23 09:40:00|2230.1|2228.1|2230.3|2228.3|2231.2|2228.8|2229.2|2227|182
1706003100000|2024-01-23 09:45:00|2230.4|2228.4|2227.8|2225.8|2230.4|2228.4|2227.2|2225.2|196
1706003400000|2024-01-23 09:50:00|2227.7|2225.7|2229.3|2227.3|2229.5|2227.5|2226.9|2224.9|158
1706003700000|2024-01-23 09:55:00|2229.2|2227.2|2229.8|2227.8|2230.5|2228.5|2228.4|2226.4|186
1706004000000|2024-01-23 10:00:00|2229.5|2227.5|2227.4|2225.4|2229.9|2227.9|2227.4|2225.4|251
1706004300000|2024-01-23 10:05:00|2227.5|2225.5|2227.4|2225.4|2228.1|2226|2225.5|2223.5|346
1706004600000|2024-01-23 10:10:00|2227.5|2225.5|2227.6|2225.6|2228|2226|2226.4|2224.3|204
1706004900000|2024-01-23 10:15:00|2227.9|2225.9|2227|2225|2227.9|2225.9|2226|2224|210
1706005200000|2024-01-23 10:20:00|2226.9|2224.9|2226.9|2224.9|2227.6|2225.5|2226.2|2224.2|187
1706005500000|2024-01-23 10:25:00|2226.8|2224.8|2227.5|2225.5|2227.9|2225.9|2225.8|2223.8|182
1706005800000|2024-01-23 10:30:00|2227.7|2225.7|2227.4|2225.4|2227.9|2225.9|2226.7|2224.2|231
1706006100000|2024-01-23 10:35:00|2227.3|2225.3|2226.4|2224.4|2227.5|2225.5|2225.2|2223.2|230
1706006400000|2024-01-23 10:40:00|2226.3|2224.3|2224.9|2222.9|2226.8|2224.8|2224.5|2222.2|178
1706006700000|2024-01-23 10:45:00|2224.8|2222.8|2224.4|2222.4|2225|2223|2224.3|2222.3|170
1706007000000|2024-01-23 10:50:00|2224.1|2222.1|2224.9|2222.9|2225.2|2223.2|2223.3|2221.3|192
1706007300000|2024-01-23 10:55:00|2224.4|2222.4|2225.7|2223.7|2226.2|2224.1|2224|2222|242
1706007600000|2024-01-23 11:00:00|2225.6|2223.6|2225.6|2223.6|2226.1|2223.9|2224.2|2222.2|249
1706007900000|2024-01-23 11:05:00|2225.5|2223.5|2226.9|2224.9|2227.2|2225.2|2225.1|2223.1|193
1706008200000|2024-01-23 11:10:00|2227|2225|2229.4|2227.4|2229.8|2227.8|2226.9|2224.9|191
1706008500000|2024-01-23 11:15:00|2229.3|2227.3|2228|2226|2229.4|2227.4|2227.8|2225.8|172
1706008800000|2024-01-23 11:20:00|2227.9|2225.9|2226.4|2224.4|2228.1|2226.1|2225.3|2223.3|169
1706009100000|2024-01-23 11:25:00|2226.3|2224.3|2225.6|2223.6|2226.6|2224.4|2224.6|2222.6|271
1706009400000|2024-01-23 11:30:00|2225.5|2223.5|2225.5|2223.5|2227|2225|2225.3|2223|222
1706009700000|2024-01-23 11:35:00|2225.4|2223.4|2226.9|2224.9|2227.2|2225.2|2224.4|2222.4|264
1706010000000|2024-01-23 11:40:00|2226.8|2224.8|2226.6|2224.6|2227.7|2225.1|2225|2223|226
1706010300000|2024-01-23 11:45:00|2226.5|2224.5|2226.7|2224.7|2226.9|2224.9|2225.4|2223.4|178
1706010600000|2024-01-23 11:50:00|2226.8|2224.8|2227.1|2224.1|2227.2|2225.2|2225.5|2223.5|181
1706010900000|2024-01-23 11:55:00|2227|2224|2226.9|2224.9|2227.1|2225|2225.2|2222.9|150
1706011200000|2024-01-23 12:00:00|2226.7|2224.7|2225.5|2223.5|2227.1|2224.8|2224.9|2222.5|283
1706011500000|2024-01-23 12:05:00|2225.6|2223.6|2226.3|2224.3|2227|2225|2225.5|2223.1|192
1706011800000|2024-01-23 12:10:00|2226.1|2224.1|2227.8|2224.8|2227.8|2225.3|2225.5|2223.3|261
1706012100000|2024-01-23 12:15:00|2227.3|2225.3|2228|2226|2228.6|2226.6|2226.9|2224.7|283
1706012400000|2024-01-23 12:20:00|2228.3|2226.3|2228.9|2226.9|2230|2227.7|2227.5|2225.3|257
1706012700000|2024-01-23 12:25:00|2228.8|2226.8|2227.6|2225.6|2229.2|2227.1|2227.1|2225.1|246
1706013000000|2024-01-23 12:30:00|2227.7|2225.7|2228.1|2226.1|2229.1|2226.7|2227.1|2224.8|287
1706013300000|2024-01-23 12:35:00|2228.4|2226.4|2229.4|2227.4|2230.1|2227.6|2227.6|2225.1|232
1706013600000|2024-01-23 12:40:00|2229.5|2227.5|2230|2228|2230.7|2228.2|2228.6|2226.4|326
1706013900000|2024-01-23 12:45:00|2230.1|2228.1|2230.8|2228.8|2231.1|2228.8|2229.1|2226.9|249
1706014200000|2024-01-23 12:50:00|2230.9|2228.9|2232.7|2230.7|2232.9|2230.9|2230.3|2228.3|302
1706014500000|2024-01-23 12:55:00|2232.8|2230.8|2231.1|2229.1|2233.4|2231.2|2230.7|2228.7|275
1706014800000|2024-01-23 13:00:00|2231.5|2229.5|2231.5|2229.5|2234.1|2232.1|2231.4|2229|457
1706015100000|2024-01-23 13:05:00|2231.4|2229.4|2231.6|2229.6|2232.5|2230.2|2230.5|2228.3|298
1706015400000|2024-01-23 13:10:00|2231.7|2229.7|2234.2|2232.2|2235|2233|2229.9|2227.9|355
1706015700000|2024-01-23 13:15:00|2234.3|2232.3|2237|2235|2237.8|2235.6|2234.2|2232.1|451
1706016000000|2024-01-23 13:20:00|2236.9|2234.9|2233|2231|2238.7|2236.7|2231.8|2229.8|522
1706016300000|2024-01-23 13:25:00|2232.7|2230.7|2235.7|2233.7|2237.2|2235.2|2232|2230|468
1706016600000|2024-01-23 13:30:00|2235.8|2233.8|2235|2233|2238.1|2236.1|2234.9|2232.9|496
1706016900000|2024-01-23 13:35:00|2235.1|2233.1|2234.6|2232.6|2236.9|2234.9|2234.2|2231.8|397
1706017200000|2024-01-23 13:40:00|2234.9|2232.9|2235.6|2233.6|2235.7|2233.6|2233.2|2231.2|350
1706017500000|2024-01-23 13:45:00|2235.7|2233.7|2236|2234|2238.5|2236.5|2235.3|2233.2|486
1706017800000|2024-01-23 13:50:00|2235.9|2233.9|2233.6|2231.6|2237|2234.7|2232|2229.9|481
1706018100000|2024-01-23 13:55:00|2233.7|2231.7|2233.6|2231.6|2235.2|2233.2|2231.2|2229.2|501
1706018400000|2024-01-23 14:00:00|2233.5|2231.5|2235|2233|2236|2234|2232.9|2230.6|359
1706018700000|2024-01-23 14:05:00|2234.9|2232.9|2232.5|2230.5|2234.9|2232.9|2231.9|2229.9|366
1706019000000|2024-01-23 14:10:00|2232.4|2230.4|2232.1|2230.1|2233.2|2231.2|2231|2229|405
1706019300000|2024-01-23 14:15:00|2232.2|2230.2|2233.6|2231.6|2234.3|2232.3|2232.1|2230.1|443
1706019600000|2024-01-23 14:20:00|2233.7|2231.7|2235.4|2233.4|2236.7|2234.5|2232.9|2230.8|382
1706019900000|2024-01-23 14:25:00|2235.5|2233.5|2235|2233|2235.7|2233.7|2233.2|2231.2|401
1706020200000|2024-01-23 14:30:00|2234.8|2232.8|2235.8|2233.8|2237.6|2235.6|2232.3|2230.3|820
1706020500000|2024-01-23 14:35:00|2235.5|2233.5|2241|2239|2246.3|2244.3|2233.1|2231.1|785
1706020800000|2024-01-23 14:40:00|2241.1|2239.1|2239.1|2237.1|2241.1|2239.1|2233.5|2231.5|953
1706021100000|2024-01-23 14:45:00|2239|2237|2233.7|2231.7|2240|2238|2232.1|2230.1|756
1706021400000|2024-01-23 14:50:00|2233.6|2231.6|2234.3|2232.3|2235.5|2233.5|2229.6|2227.6|686
1706021700000|2024-01-23 14:55:00|2234.2|2232.2|2234.4|2232.4|2235.4|2233.3|2232|2229.6|602
1706022000000|2024-01-23 15:00:00|2234.3|2232.3|2239.6|2237.6|2239.8|2237.8|2234.1|2231.6|718
1706022300000|2024-01-23 15:05:00|2239.5|2237.5|2241.5|2239.5|2244.6|2242.3|2239.3|2237.2|738
1706022600000|2024-01-23 15:10:00|2241.4|2239.4|2238.9|2236.9|2241.5|2239.5|2237.8|2235.8|634
1706022900000|2024-01-23 15:15:00|2238.5|2236.5|2240.3|2238.3|2240.6|2238.6|2237.1|2235.1|531
1706023200000|2024-01-23 15:20:00|2240.2|2238.2|2238.2|2236.2|2242.4|2240.4|2238.2|2236.2|587
1706023500000|2024-01-23 15:25:00|2238.3|2236.3|2241.4|2239.4|2242.6|2240.6|2237|2235|672
1706023800000|2024-01-23 15:30:00|2241.5|2239.5|2239.2|2237.2|2242.2|2240.2|2239.1|2237.1|595
1706024100000|2024-01-23 15:35:00|2239.1|2237.1|2241.6|2239.6|2242.3|2240.3|2237|2235|526
1706024400000|2024-01-23 15:40:00|2241.7|2239.7|2238.9|2236.9|2243.7|2241.7|2237.1|2235.1|593
1706024700000|2024-01-23 15:45:00|2239|2237|2241.3|2239.3|2241.6|2239.6|2238.8|2236.4|563
1706025000000|2024-01-23 15:50:00|2241.4|2239.4|2240.2|2238.2|2242.8|2240.7|2238.5|2236.5|635
1706025300000|2024-01-23 15:55:00|2240.1|2238.1|2239.1|2237.1|2240.7|2238.7|2238.1|2236.1|515
1706025600000|2024-01-23 16:00:00|2239.2|2237.2|2239.5|2237.5|2240.5|2238.2|2237.4|2235.4|539
1706025900000|2024-01-23 16:05:00|2239.6|2237.6|2239.1|2237.1|2240.9|2238.9|2238.6|2236.3|480
1706026200000|2024-01-23 16:10:00|2239.2|2237.2|2239.2|2237.2|2241.7|2239.7|2239|2237|520
1706026500000|2024-01-23 16:15:00|2239.4|2237.4|2235.5|2233.5|2240.6|2238.6|2235.2|2233.2|506
1706026800000|2024-01-23 16:20:00|2235.6|2233.6|2236.3|2234.3|2237.1|2235.1|2235.4|2233.4|539
1706027100000|2024-01-23 16:25:00|2236.4|2234.4|2234.3|2232.3|2237.1|2235.1|2234.2|2232.2|577
1706027400000|2024-01-23 16:30:00|2234.8|2231.8|2233.5|2231.5|2235.1|2233.1|2233.2|2231.2|470
1706027700000|2024-01-23 16:35:00|2233.4|2231.4|2235.9|2233.9|2236.4|2234.4|2233.1|2231.1|443
1706028000000|2024-01-23 16:40:00|2235.7|2233.7|2235.9|2233.9|2236.6|2234.6|2234|2232|458
1706028300000|2024-01-23 16:45:00|2236|2234|2235.5|2233.5|2237.4|2235.1|2234.3|2232.3|511
1706028600000|2024-01-23 16:50:00|2235.4|2233.4|2237.7|2235.7|2238.3|2236.3|2235.4|2233.4|440
1706028900000|2024-01-23 16:55:00|2237.6|2235.6|2236.8|2234.8|2238|2236|2236.3|2234.3|416
1706029200000|2024-01-23 17:00:00|2236.9|2234.9|2235.5|2233.5|2237.7|2235.7|2234.6|2232.6|349
1706029500000|2024-01-23 17:05:00|2235.6|2233.6|2234.6|2232.6|2236.7|2234.7|2233.6|2231.6|314
1706029800000|2024-01-23 17:10:00|2234.5|2232.5|2234.1|2232.1|2235.5|2233.1|2232.2|2230.2|392
1706030100000|2024-01-23 17:15:00|2234|2232|2232|2230|2234.1|2232.1|2231.9|2229.8|285
1706030400000|2024-01-23 17:20:00|2232.1|2230.1|2232.5|2230.5|2233.3|2231.3|2231.9|2229.6|246
1706030700000|2024-01-23 17:25:00|2232.6|2230.6|2232|2230|2233.3|2231.3|2231.7|2229.4|307
1706031000000|2024-01-23 17:30:00|2232.1|2230.1|2231.7|2229.7|2232.8|2230.8|2231.4|2229.4|304
1706031300000|2024-01-23 17:35:00|2231.8|2229.8|2230.2|2228.2|2231.9|2229.9|2229.4|2227.2|336
1706031600000|2024-01-23 17:40:00|2230.1|2228.1|2231.5|2229.5|2231.6|2229.6|2230|2228|284
1706031900000|2024-01-23 17:45:00|2231.6|2229.6|2231.4|2229.4|2232|2230|2230.9|2228.9|217
1706032200000|2024-01-23 17:50:00|2231.5|2229.5|2233.6|2231.6|2234.2|2232.2|2230.9|2228.9|196
1706032500000|2024-01-23 17:55:00|2233.5|2231.5|2234.5|2232.5|2235.1|2233.1|2233.4|2231.4|204
1706032800000|2024-01-23 18:00:00|2234.4|2232.4|2232.5|2230.5|2234.6|2232.6|2232.2|2230.2|332
1706033100000|2024-01-23 18:05:00|2232.4|2230.4|2233.1|2231.1|2233.8|2231.5|2231.4|2229.4|314
1706033400000|2024-01-23 18:10:00|2233|2231|2234|2232|2234.4|2232.4|2232.5|2230.5|196
1706033700000|2024-01-23 18:15:00|2233.9|2231.9|2232.9|2230.9|2234.5|2232.5|2232.8|2230.8|210
1706034000000|2024-01-23 18:20:00|2233|2231|2234.9|2232.9|2236.5|2234.5|2232.5|2230.5|299
1706034300000|2024-01-23 18:25:00|2235|2233|2235.9|2233.9|2236.2|2234.2|2234.4|2232.4|228
1706034600000|2024-01-23 18:30:00|2236|2234|2237.4|2235.4|2237.5|2235.5|2234.9|2232.9|221
1706034900000|2024-01-23 18:35:00|2237.3|2235.3|2235.4|2233.4|2237.3|2235.3|2235.1|2233.1|149
1706035200000|2024-01-23 18:40:00|2235.5|2233.5|2236.7|2234.7|2237.3|2235.1|2235.4|2233.4|227
1706035500000|2024-01-23 18:45:00|2236.5|2234.5|2236.7|2234.7|2237|2235|2236|2234|204
1706035800000|2024-01-23 18:50:00|2236.6|2234.6|2236.6|2234.6|2236.8|2234.8|2236.1|2234.1|223
1706036100000|2024-01-23 18:55:00|2236.7|2234.7|2236.6|2234.6|2237.4|2235.4|2236|2234|276
1706036400000|2024-01-23 19:00:00|2236.7|2234.7|2236.5|2234.5|2237|2235|2236|2234|186
1706036700000|2024-01-23 19:05:00|2236.4|2234.4|2236.9|2234.9|2237|2235|2236.3|2234.3|153
1706037000000|2024-01-23 19:10:00|2236.8|2234.8|2238.6|2236.6|2238.6|2236.6|2236.8|2234.8|208
1706037300000|2024-01-23 19:15:00|2238.5|2236.5|2241.1|2239.1|2241.3|2239.3|2238.1|2236.1|285
1706037600000|2024-01-23 19:20:00|2241.4|2239.4|2241.7|2239.7|2242.6|2240.6|2241|2238.8|197
1706037900000|2024-01-23 19:25:00|2241.8|2239.8|2242.5|2240.5|2242.8|2240.8|2241.7|2239.7|183
1706038200000|2024-01-23 19:30:00|2242.6|2240.6|2243.8|2241.8|2244.2|2242.2|2242.5|2240.5|209
1706038500000|2024-01-23 19:35:00|2243.9|2241.9|2244.1|2242.1|2245.1|2243.1|2243.3|2241.3|223
1706038800000|2024-01-23 19:40:00|2244|2242|2245.6|2243.6|2246|2244|2243.6|2241.6|203
1706039100000|2024-01-23 19:45:00|2245.5|2243.5|2245.5|2243.5|2246.1|2244.1|2245.1|2243.1|171
1706039400000|2024-01-23 19:50:00|2245.4|2243.4|2245.7|2243.7|2246.5|2244.3|2245.4|2243.1|181
1706039700000|2024-01-23 19:55:00|2245.8|2243.8|2246.2|2244.2|2246.4|2244.4|2245.5|2243.5|176
1706040000000|2024-01-23 20:00:00|2246.1|2244.1|2244.7|2242.7|2246.3|2244.3|2244.5|2242.5|244
1706040300000|2024-01-23 20:05:00|2244.8|2242.8|2244.9|2242.9|2245.3|2243.3|2244.2|2242.2|115
1706040600000|2024-01-23 20:10:00|2245|2243|2246|2244|2246.5|2244.5|2245|2243|148
1706040900000|2024-01-23 20:15:00|2245.9|2243.9|2246.4|2244.4|2246.8|2244.8|2245.9|2243.9|138
1706041200000|2024-01-23 20:20:00|2246.5|2244.5|2245.5|2243.5|2246.7|2244.7|2245|2243|145
1706041500000|2024-01-23 20:25:00|2245.6|2243.6|2245.7|2243.7|2245.7|2243.7|2245.2|2243.2|95
1706041800000|2024-01-23 20:30:00|2245.8|2243.8|2245.3|2243.3|2246.1|2244.1|2245.1|2243.1|115
1706042100000|2024-01-23 20:35:00|2245.5|2243.5|2245.6|2243.6|2246.1|2244.1|2245.3|2243.3|95
1706042400000|2024-01-23 20:40:00|2245.4|2243.4|2245.6|2243.6|2246.5|2244.2|2245.3|2243.3|109
1706042700000|2024-01-23 20:45:00|2245.7|2243.7|2245.6|2243.6|2246.7|2244.2|2245.4|2243.4|85
1706043000000|2024-01-23 20:50:00|2245.7|2243.7|2246.5|2244.5|2246.7|2244.7|2245.7|2243.7|105
1706043300000|2024-01-23 20:55:00|2246.4|2244.4|2245.7|2243.7|2246.8|2244.8|2245|2243|175
1706043600000|2024-01-23 21:00:00|2245.8|2243.8|2245.3|2243.3|2246.3|2244.3|2244.8|2242.7|117
1706043900000|2024-01-23 21:05:00|2245.2|2243.2|2244.9|2242.9|2245.6|2243.3|2244.7|2242.6|89
1706044200000|2024-01-23 21:10:00|2244.8|2242.8|2244.1|2242.1|2245.5|2243.3|2244.1|2242.1|98
1706044500000|2024-01-23 21:15:00|2244|2242|2244.3|2242.3|2245|2242.7|2243.7|2241.3|116
1706044800000|2024-01-23 21:20:00|2244.4|2242.4|2244.2|2242.2|2244.4|2242.4|2243.7|2241.3|91
1706045100000|2024-01-23 21:25:00|2244.1|2242.1|2244.3|2242.3|2244.9|2242.8|2244|2241.5|59
1706045400000|2024-01-23 21:30:00|2244.2|2242.2|2244.6|2242.6|2244.9|2242.9|2244.2|2241.7|103
1706045700000|2024-01-23 21:35:00|2244.7|2242.7|2244.5|2242.5|2245|2243|2244.5|2242|83
1706046000000|2024-01-23 21:40:00|2244.6|2242.6|2244|2242|2244.9|2242.9|2243.8|2241.8|76
1706046300000|2024-01-23 21:45:00|2243.9|2241.9|2244.6|2242.6|2245.2|2243|2243.9|2241.6|77
1706046600000|2024-01-23 21:50:00|2244.8|2242.8|2245.4|2242.4|2245.4|2242.8|2244.2|2241.9|69
1706046900000|2024-01-23 21:55:00|2245.5|2242.5|2245.4|2243.4|2246.4|2243.7|2244.6|2242.3|115
1706050800000|2024-01-23 23:00:00|2246.1|2243.1|2247|2244|2247.8|2244.4|2245.6|2242|69
1706051100000|2024-01-23 23:05:00|2247.3|2244.3|2247.4|2244.4|2247.6|2244.6|2247.2|2244.2|34
1706051400000|2024-01-23 23:10:00|2247.8|2244.8|2247.9|2244.9|2248.1|2245.1|2247.7|2244.7|47
1706051700000|2024-01-23 23:15:00|2248|2245|2247.9|2244.9|2248.1|2245.1|2247.1|2244.1|48
1706052000000|2024-01-23 23:20:00|2247.8|2244.8|2247.9|2244.9|2248|2245|2247.6|2244.6|35
1706052300000|2024-01-23 23:25:00|2247.8|2244.8|2246.4|2243.4|2247.9|2244.9|2246.3|2243.3|65
1706052600000|2024-01-23 23:30:00|2246.6|2243.6|2246.9|2243.9|2247|2244|2246.4|2243.4|102
1706052900000|2024-01-23 23:35:00|2246.8|2243.8|2247.6|2244.6|2248.2|2245.3|2246.5|2243.5|117
1706053200000|2024-01-23 23:40:00|2247.5|2244.5|2247.7|2244.7|2247.8|2245.1|2246.4|2243.9|74
1706053500000|2024-01-23 23:45:00|2247.6|2244.6|2247.1|2244.1|2247.8|2244.8|2246.1|2243.5|82
1706053800000|2024-01-23 23:50:00|2247|2244|2246.7|2243.7|2247.2|2244.2|2246.5|2243.5|71
1706054100000|2024-01-23 23:55:00|2246.8|2243.8|2248|2245|2248.2|2245.4|2246.8|2243.8|97
1706054400000|2024-01-24 00:00:00|2248.1|2245.1|2247.6|2244.6|2248.1|2245.1|2247.1|2244.1|109
1706054700000|2024-01-24 00:05:00|2247.8|2244.8|2247.5|2244.5|2247.9|2245.2|2247.2|2244.5|61
1706055000000|2024-01-24 00:10:00|2247.6|2244.6|2247.1|2244.1|2247.7|2244.7|2246.3|2243.3|88
1706055300000|2024-01-24 00:15:00|2247.3|2244.3|2247|2244|2247.6|2244.7|2246.6|2244|72
1706055600000|2024-01-24 00:20:00|2246.6|2243.6|2246|2243|2247.1|2244.1|2245.9|2242.9|78
1706055900000|2024-01-24 00:25:00|2245.9|2242.9|2245|2242|2246.1|2243.1|2245|2242|156
1706056200000|2024-01-24 00:30:00|2245.1|2242.1|2244.6|2241.6|2245.2|2242.6|2244.1|2241.4|109
1706056500000|2024-01-24 00:35:00|2244.5|2241.5|2244|2241|2244.7|2242.1|2243.1|2240.5|84
1706056800000|2024-01-24 00:40:00|2244.1|2241.1|2244|2241|2244.5|2242|2243.6|2240.9|84
1706057100000|2024-01-24 00:45:00|2244.1|2241.1|2243.6|2240.6|2244.2|2241.2|2242.6|2240|80
1706057400000|2024-01-24 00:50:00|2243.5|2240.5|2244|2241|2244.3|2241.3|2243|2240|111
1706057700000|2024-01-24 00:55:00|2244.2|2241.2|2243.7|2240.7|2244.2|2241.2|2242.6|2240.5|195
1706058000000|2024-01-24 01:00:00|2243.6|2240.6|2243.1|2240.1|2244.2|2241.2|2241.5|2239|373
1706058300000|2024-01-24 01:05:00|2243.2|2240.2|2243.5|2240.5|2243.8|2240.8|2242.4|2239.4|192
1706058600000|2024-01-24 01:10:00|2243.4|2240.4|2244.6|2241.6|2245.6|2243.1|2242.5|2239.6|171
1706058900000|2024-01-24 01:15:00|2244.7|2241.7|2245|2243|2247.5|2244.5|2244.4|2241.4|283
1706059200000|2024-01-24 01:20:00|2245.1|2243.1|2244.3|2241.3|2245.4|2243.1|2243.9|2240.9|168
1706059500000|2024-01-24 01:25:00|2244.4|2241.4|2246.2|2243.2|2246.2|2243.7|2244.4|2241.4|227
1706059800000|2024-01-24 01:30:00|2246.3|2243.3|2247.2|2244.2|2248.7|2245.7|2246.3|2243.3|280
1706060100000|2024-01-24 01:35:00|2247.1|2244.1|2244.3|2241.3|2247.1|2244.1|2244|2241|294
1706060400000|2024-01-24 01:40:00|2244.4|2241.4|2243.1|2240.1|2244.4|2242.3|2242.6|2240.1|258
1706060700000|2024-01-24 01:45:00|2243.2|2240.2|2244|2241|2244.6|2242.3|2242|2239.1|255
1706061000000|2024-01-24 01:50:00|2243.9|2240.9|2244.1|2241.1|2245.5|2242.9|2243.4|2240.9|216
1706061300000|2024-01-24 01:55:00|2244|2241|2243.5|2241.5|2244.2|2241.7|2243|2240.1|218
1706061600000|2024-01-24 02:00:00|2243.3|2241.3|2241.6|2238.6|2244|2241.7|2241.5|2238.5|210
1706061900000|2024-01-24 02:05:00|2241.7|2238.7|2242.1|2239.1|2242.4|2239.4|2241.1|2238.1|145
1706062200000|2024-01-24 02:10:00|2242|2239|2239.3|2236.3|2242|2239|2239|2236|220
1706062500000|2024-01-24 02:15:00|2239.5|2236.5|2239.5|2236.5|2240.7|2237.7|2239.1|2236.1|145
1706062800000|2024-01-24 02:20:00|2239.6|2236.6|2239|2236|2240|2237.3|2238.9|2235.9|126
1706063100000|2024-01-24 02:25:00|2239.1|2236.1|2239.8|2236.8|2240.1|2237.1|2239.1|2236.1|117
1706063400000|2024-01-24 02:30:00|2239.9|2236.9|2240.1|2237.1|2240.7|2238.1|2239.6|2236.6|137
1706063700000|2024-01-24 02:35:00|2240.2|2237.2|2240.3|2237.3|2241.1|2238.2|2239.9|2236.9|138
1706064000000|2024-01-24 02:40:00|2240.5|2237.5|2241|2238|2241.1|2238.1|2240.3|2237.3|98
1706064300000|2024-01-24 02:45:00|2241.1|2238.1|2240.5|2237.5|2241.2|2238.4|2239.8|2236.8|112
1706064600000|2024-01-24 02:50:00|2240.4|2237.4|2239.1|2236.1|2240.6|2237.6|2238.9|2236|134
1706064900000|2024-01-24 02:55:00|2239|2236|2238.1|2235.1|2239.4|2236.4|2237.8|2234.8|143
1706065200000|2024-01-24 03:00:00|2238.2|2235.2|2237.7|2234.7|2238.8|2236.3|2237.4|2234.4|164
1706065500000|2024-01-24 03:05:00|2237.6|2234.6|2239.1|2236.1|2239.5|2236.8|2237.2|2234.6|159
1706065800000|2024-01-24 03:10:00|2239.2|2236.2|2240.4|2237.4|2240.5|2237.5|2238.5|2235.5|150
1706066100000|2024-01-24 03:15:00|2240.3|2237.3|2241.1|2238.1|2241.4|2238.4|2240.1|2237.1|146
1706066400000|2024-01-24 03:20:00|2241|2238|2240|2237|2241|2238.3|2240|2237|135
1706066700000|2024-01-24 03:25:00|2240.1|2237.1|2239.9|2236.9|2240.5|2237.5|2239|2236|158
1706067000000|2024-01-24 03:30:00|2240|2237|2239.9|2236.9|2240.5|2237.8|2239.6|2236.6|99
1706067300000|2024-01-24 03:35:00|2240|2237|2240.2|2237.2|2240.5|2237.5|2239.6|2236.6|101
1706067600000|2024-01-24 03:40:00|2240.1|2237.1|2240.9|2237.9|2240.9|2237.9|2238.9|2236.1|143
1706067900000|2024-01-24 03:45:00|2240.8|2237.8|2242.4|2239.4|2242.7|2239.7|2240.8|2237.8|143
1706068200000|2024-01-24 03:50:00|2242.3|2239.3|2241.9|2238.9|2243|2240|2241|2238.6|156
1706068500000|2024-01-24 03:55:00|2241.8|2238.8|2241.5|2238.5|2242.1|2239.1|2241.5|2238.5|97
1706068800000|2024-01-24 04:00:00|2241.6|2238.6|2241|2238|2241.7|2239.1|2240.5|2237.5|119
1706069100000|2024-01-24 04:05:00|2240.9|2237.9|2241|2238|2241.2|2238.2|2240.4|2237.4|93
1706069400000|2024-01-24 04:10:00|2241.1|2238.1|2240.7|2237.7|2241.2|2238.2|2240.4|2237.4|86
1706069700000|2024-01-24 04:15:00|2240.6|2237.6|2241.3|2238.3|2241.3|2238.3|2240.2|2237.6|54
1706070000000|2024-01-24 04:20:00|2241.5|2238.5|2241.7|2238.7|2242.2|2239.2|2241.3|2238.3|92
1706070300000|2024-01-24 04:25:00|2241.6|2238.6|2240.8|2237.8|2241.7|2238.7|2240.6|2237.6|121
1706070600000|2024-01-24 04:30:00|2240.9|2237.9|2241.2|2238.2|2241.5|2238.5|2240.6|2237.6|101
1706070900000|2024-01-24 04:35:00|2241.1|2238.1|2241.8|2238.8|2241.9|2238.9|2241.1|2238.1|70
1706071200000|2024-01-24 04:40:00|2241.9|2238.9|2242.6|2239.6|2243.1|2240.1|2241.2|2238.6|93
1706071500000|2024-01-24 04:45:00|2242.7|2239.7|2241.7|2238.7|2242.8|2240.2|2241.6|2238.6|95
1706071800000|2024-01-24 04:50:00|2241.6|2238.6|2241.4|2238.4|2242.1|2239.4|2241.1|2238.1|94
1706072100000|2024-01-24 04:55:00|2241.3|2238.3|2240.6|2237.6|2241.5|2238.7|2240.5|2237.5|88
1706072400000|2024-01-24 05:00:00|2240.7|2237.7|2239.3|2236.3|2240.7|2237.7|2238.5|2235.6|180
1706072700000|2024-01-24 05:05:00|2239.2|2236.2|2238.1|2236.1|2239.4|2237.1|2238.1|2235.5|156
1706073000000|2024-01-24 05:10:00|2238.2|2236.2|2238.7|2235.7|2238.9|2236.3|2237.1|2234.6|130
1706073300000|2024-01-24 05:15:00|2238.6|2235.6|2235.7|2233.7|2238.6|2236.1|2235.6|2232.7|137
1706073600000|2024-01-24 05:20:00|2235.6|2233.6|2236.7|2233.7|2237.3|2234.7|2235.6|2233.2|140
1706073900000|2024-01-24 05:25:00|2236.6|2233.6|2237.3|2234.3|2237.7|2234.9|2236.4|2233.6|110
1706074200000|2024-01-24 05:30:00|2237.4|2234.4|2239.1|2237.1|2240.2|2237.6|2236.2|2233.4|229
1706074500000|2024-01-24 05:35:00|2239.3|2236.3|2239.9|2236.9|2240|2237.7|2237.7|2234.9|175
1706074800000|2024-01-24 05:40:00|2240|2237|2241|2238|2242.3|2239.8|2239.6|2237|222
1706075100000|2024-01-24 05:45:00|2241.1|2238.1|2240.8|2238.8|2242|2239.1|2239.9|2237.2|168
1706075400000|2024-01-24 05:50:00|2240.7|2238.7|2242.6|2239.6|2243.7|2241.2|2240.7|2238.7|204
1706075700000|2024-01-24 05:55:00|2242.7|2239.7|2242.5|2239.5|2243.1|2240.5|2241.2|2238.3|219
1706076000000|2024-01-24 06:00:00|2242.6|2239.6|2242.2|2239.2|2243.2|2240.2|2240.5|2237.7|224
1706076300000|2024-01-24 06:05:00|2242.3|2239.3|2243.5|2240.5|2243.7|2241.1|2242.2|2239.2|172
1706076600000|2024-01-24 06:10:00|2243.6|2240.6|2244.1|2241.1|2245.7|2243.3|2243.5|2240.6|264
1706076900000|2024-01-24 06:15:00|2244.2|2241.2|2245.1|2242.1|2246.2|2243.2|2243.6|2241|184
1706077200000|2024-01-24 06:20:00|2245|2242|2246|2244|2246.7|2244.1|2244|2241.1|258
1706077500000|2024-01-24 06:25:00|2246.2|2244.2|2248.9|2245.9|2249.4|2247|2245.9|2243.2|190
1706077800000|2024-01-24 06:30:00|2248.8|2245.8|2248.5|2246.5|2249|2246.8|2247.3|2244.8|265
1706078100000|2024-01-24 06:35:00|2248.4|2246.4|2251.1|2248.1|2251.2|2248.4|2248.3|2245.8|239
1706078400000|2024-01-24 06:40:00|2250.5|2248.5|2250.5|2247.5|2250.9|2248.6|2248.9|2246|217
1706078700000|2024-01-24 06:45:00|2249.9|2247.9|2249|2247|2250.4|2247.9|2248.6|2245.9|236
1706079000000|2024-01-24 06:50:00|2248.7|2246.7|2250.5|2247.5|2250.7|2248.1|2248.7|2246|218
1706079300000|2024-01-24 06:55:00|2250.4|2247.4|2248.4|2246.4|2250.7|2248.2|2248.2|2245.7|206
1706079600000|2024-01-24 07:00:00|2248.3|2246.3|2251.7|2249.7|2252.4|2249.9|2248.2|2245.8|194
1706079900000|2024-01-24 07:05:00|2252.1|2250.1|2252.1|2249.1|2253.5|2250.6|2250.8|2248.1|278
1706080200000|2024-01-24 07:10:00|2252.2|2249.2|2252.9|2250.9|2253.3|2251.3|2251.6|2249.1|308
1706080500000|2024-01-24 07:15:00|2253.2|2251.2|2253.5|2251.5|2254|2251.6|2251.5|2249|332
1706080800000|2024-01-24 07:20:00|2253.6|2251.6|2253|2250|2254.2|2251.6|2252.6|2249.9|248
1706081100000|2024-01-24 07:25:00|2252.9|2249.9|2253.2|2251.2|2253.8|2251.4|2252.3|2249.9|222
1706081400000|2024-01-24 07:30:00|2253|2251|2254.5|2252.5|2255.8|2253.1|2252.9|2250.4|204
1706081700000|2024-01-24 07:35:00|2254.6|2252.6|2257.1|2254.1|2258.4|2255.4|2254.3|2251.7|397
1706082000000|2024-01-24 07:40:00|2257.2|2254.2|2260.2|2257.2|2261.1|2258.1|2256.4|2253.4|395
1706082300000|2024-01-24 07:45:00|2260.1|2257.1|2259.1|2256.1|2260.4|2257.8|2257.8|2255|375
1706082600000|2024-01-24 07:50:00|2259|2256|2256.4|2253.4|2259.2|2256.3|2255.9|2253.1|308
1706082900000|2024-01-24 07:55:00|2256.5|2253.5|2258.8|2255.8|2259.1|2256.5|2256.1|2253.4|255
1706083200000|2024-01-24 08:00:00|2259|2256|2262|2259|2262.8|2260.2|2258.3|2255.6|403
1706083500000|2024-01-24 08:05:00|2262.1|2259.1|2263.9|2261.9|2265.2|2262.9|2261|2258|374
1706083800000|2024-01-24 08:10:00|2264|2262|2263.7|2261.7|2265.2|2263.2|2263|2260.9|416
1706084100000|2024-01-24 08:15:00|2264|2261|2264.3|2261.3|2264.8|2262.6|2262.4|2260.4|394
1706084400000|2024-01-24 08:20:00|2264.4|2261.4|2264.2|2262.2|2265.5|2262.9|2263|2260.8|344
1706084700000|2024-01-24 08:25:00|2264.3|2262.3|2264.6|2261.6|2265.1|2262.5|2262.7|2260.3|328
1706085000000|2024-01-24 08:30:00|2264.9|2261.9|2267.3|2265.3|2267.5|2265.3|2264.5|2261.5|440
1706085300000|2024-01-24 08:35:00|2267.1|2265.1|2267.8|2264.8|2267.8|2265.6|2265.3|2263.1|385
1706085600000|2024-01-24 08:40:00|2267.1|2265.1|2267.1|2265.1|2268.6|2266.6|2267.1|2264.6|309
1706085900000|2024-01-24 08:45:00|2267|2265|2265.1|2263.1|2268.6|2266.1|2265|2263|263
1706086200000|2024-01-24 08:50:00|2265.2|2263.2|2266.1|2264.1|2266.9|2264.5|2265|2262.5|306
1706086500000|2024-01-24 08:55:00|2266.2|2264.2|2268.5|2266.5|2268.5|2266.5|2266.1|2264.1|171
1706086800000|2024-01-24 09:00:00|2268.3|2266.3|2267.9|2264.9|2268.9|2266.5|2266.5|2264.4|261
1706087100000|2024-01-24 09:05:00|2267.5|2265.5|2275.4|2273.4|2275.5|2273.5|2267.4|2264.7|374
1706087400000|2024-01-24 09:10:00|2275.3|2273.3|2272.6|2270.6|2277.1|2275.1|2272.1|2270|416
1706087700000|2024-01-24 09:15:00|2272.5|2270.5|2272.9|2270.9|2274.4|2272|2271.6|2269.6|289
1706088000000|2024-01-24 09:20:00|2272.8|2270.8|2274.3|2272.3|2275.1|2272.7|2272.6|2270.6|271
1706088300000|2024-01-24 09:25:00|2274.2|2272.2|2276.1|2274.1|2276.4|2274.4|2274.2|2272.2|231
1706088600000|2024-01-24 09:30:00|2276.2|2274.2|2276.2|2274.2|2277.7|2275.7|2275.1|2272.7|508
1706088900000|2024-01-24 09:35:00|2276.4|2274.4|2279.4|2277.4|2280.1|2277.7|2276.2|2273.9|398
1706089200000|2024-01-24 09:40:00|2279.3|2277.3|2276.9|2274.9|2280.3|2277.9|2276.2|2274.2|331
1706089500000|2024-01-24 09:45:00|2277|2275|2277.6|2275.6|2277.7|2275.7|2275.7|2273.2|346
1706089800000|2024-01-24 09:50:00|2277.5|2275.5|2277.7|2275.7|2279.2|2276.7|2277|2274.9|279
1706090100000|2024-01-24 09:55:00|2277.8|2275.8|2276|2274|2279|2276.4|2276|2273.5|283
1706090400000|2024-01-24 10:00:00|2275.4|2273.4|2277.4|2275.4|2277.8|2275.6|2275.3|2273.1|295
1706090700000|2024-01-24 10:05:00|2277.3|2275.3|2277.7|2275.7|2278|2275.8|2276.1|2274.1|280
1706091000000|2024-01-24 10:10:00|2277.6|2275.6|2277.3|2275.3|2278.5|2276.5|2277.3|2275.3|171
1706091300000|2024-01-24 10:15:00|2276.9|2274.9|2274.9|2272.9|2277.1|2274.9|2273.9|2271.6|252
1706091600000|2024-01-24 10:20:00|2275|2273|2273.9|2271.9|2275.8|2273.3|2273.8|2271.3|206
1706091900000|2024-01-24 10:25:00|2273.7|2271.7|2273|2271|2274|2271.7|2271.2|2268.8|349
1706092200000|2024-01-24 10:30:00|2272.9|2270.9|2271.9|2269.9|2274.7|2272.6|2271.8|2269.3|270
1706092500000|2024-01-24 10:35:00|2271.8|2269.8|2272.1|2270.1|2273.3|2271.3|2271.4|2268.8|299
1706092800000|2024-01-24 10:40:00|2272|2270|2271.6|2269.6|2272.4|2270.2|2271|2268.6|209
1706093100000|2024-01-24 10:45:00|2271.7|2269.7|2272.9|2270.9|2273.6|2271.6|2271.4|2269.4|211
1706093400000|2024-01-24 10:50:00|2272.8|2270.8|2273.7|2271.7|2273.9|2271.9|2272.3|2270.2|207
1706093700000|2024-01-24 10:55:00|2273.8|2271.8|2275.6|2273.6|2275.7|2273.7|2273.8|2271.8|228
1706094000000|2024-01-24 11:00:00|2275.9|2273.9|2274.8|2272.8|2276.8|2274.5|2273.8|2271.8|234
1706094300000|2024-01-24 11:05:00|2275.1|2272.1|2273.5|2271.5|2275.4|2273.4|2273.4|2271.3|258
1706094600000|2024-01-24 11:10:00|2273.4|2271.4|2274.5|2272.5|2275|2273|2273.4|2271.4|209
1706094900000|2024-01-24 11:15:00|2274.4|2272.4|2275.7|2273.7|2275.9|2273.9|2274.4|2272.4|218
1706095200000|2024-01-24 11:20:00|2275.6|2273.6|2275.6|2273.6|2276.1|2274.1|2274.9|2272.4|213
1706095500000|2024-01-24 11:25:00|2275.5|2273.5|2274.9|2272.9|2276.1|2274.1|2274.4|2272|242
1706095800000|2024-01-24 11:30:00|2275|2273|2275.4|2273.4|2276.4|2274.4|2274.8|2272.8|223
1706096100000|2024-01-24 11:35:00|2275.2|2273.2|2274.5|2272.5|2275.7|2273.7|2273.8|2271.8|207
1706096400000|2024-01-24 11:40:00|2274.4|2272.4|2275.9|2273.9|2276|2274|2274.2|2272.2|189
1706096700000|2024-01-24 11:45:00|2276|2274|2274.7|2272.7|2276.3|2274.3|2273.9|2271.9|209
1706097000000|2024-01-24 11:50:00|2274.9|2272.9|2275.6|2273.6|2276|2273.7|2273.8|2271.8|324
1706097300000|2024-01-24 11:55:00|2275.4|2273.4|2274.3|2272.3|2276.4|2274.1|2274|2271.8|330
1706097600000|2024-01-24 12:00:00|2274.2|2272.2|2279.7|2276.7|2280.3|2278.2|2273.2|2270.6|405
1706097900000|2024-01-24 12:05:00|2279.8|2276.8|2278.7|2275.7|2280|2277.4|2277.5|2275.1|232
1706098200000|2024-01-24 12:10:00|2278.8|2275.8|2278.6|2275.6|2280.5|2278|2277.9|2275.4|367
1706098500000|2024-01-24 12:15:00|2278.5|2275.5|2277.7|2275.7|2278.9|2276.9|2276.4|2274|341
1706098800000|2024-01-24 12:20:00|2277.8|2275.8|2278.4|2276.4|2279|2277|2277.6|2275.6|340
1706099100000|2024-01-24 12:25:00|2278.5|2276.5|2277.8|2275.8|2279|2276.6|2277|2274.6|284
1706099400000|2024-01-24 12:30:00|2277.9|2275.9|2277.4|2275.4|2278.5|2276.3|2276.5|2274.5|232
1706099700000|2024-01-24 12:35:00|2277.3|2275.3|2278.2|2276.2|2279.3|2277.2|2276.4|2274.4|306
1706100000000|2024-01-24 12:40:00|2278.3|2276.3|2279.3|2277.3|2280.2|2278.2|2278.1|2275.8|293
1706100300000|2024-01-24 12:45:00|2279.4|2277.4|2278.8|2276.8|2280|2277.9|2278.6|2276.6|304
1706100600000|2024-01-24 12:50:00|2278.9|2276.9|2278.5|2276.5|2280.3|2277.8|2278.1|2276.1|318
1706100900000|2024-01-24 12:55:00|2278.4|2276.4|2277.6|2275.6|2278.9|2276.9|2276.7|2274.7|300
1706101200000|2024-01-24 13:00:00|2277.4|2275.4|2283.1|2281.1|2283.5|2281.3|2276.7|2274.7|721
1706101500000|2024-01-24 13:05:00|2283.2|2281.2|2280.8|2278.8|2285|2282.8|2279.9|2277.6|706
1706101800000|2024-01-24 13:10:00|2280.9|2278.9|2283.4|2280.4|2285|2282.6|2280.1|2277.6|709
1706102100000|2024-01-24 13:15:00|2283.3|2280.3|2283.5|2281.5|2285.5|2283.3|2281.7|2279.4|624
1706102400000|2024-01-24 13:20:00|2283.3|2281.3|2281.6|2279.6|2284.8|2282.8|2280.7|2278.7|770
1706102700000|2024-01-24 13:25:00|2281.4|2279.4|2290|2288|2291.1|2289.1|2280.6|2278.6|974
1706103000000|2024-01-24 13:30:00|2290.1|2288.1|2293.1|2291.1|2297.7|2295.4|2289.5|2287.4|919
1706103300000|2024-01-24 13:35:00|2293|2291|2286.7|2284.7|2294.3|2292.3|2285.2|2283.2|838
1706103600000|2024-01-24 13:40:00|2286.9|2284.9|2281.9|2279.9|2287.5|2285.5|2281.6|2279.2|747
1706103900000|2024-01-24 13:45:00|2282|2280|2284.1|2282.1|2286.1|2284.1|2282|2280|544
1706104200000|2024-01-24 13:50:00|2284|2282|2288.3|2286.3|2288.9|2286.9|2284|2282|758
1706104500000|2024-01-24 13:55:00|2288.4|2286.4|2289|2287|2292.2|2290.2|2288|2286|684
1706104800000|2024-01-24 14:00:00|2289.1|2287.1|2288.2|2286.2|2290.7|2288.7|2288.1|2286.1|521
1706105100000|2024-01-24 14:05:00|2288.1|2286.1|2288.6|2286.6|2289.8|2287.8|2285.2|2282.6|536
1706105400000|2024-01-24 14:10:00|2288.5|2286.5|2288.3|2286.3|2289.3|2287.3|2285.7|2283.2|518
1706105700000|2024-01-24 14:15:00|2288.2|2286.2|2292.5|2290.5|2293.1|2291.1|2288|2285.9|505
1706106000000|2024-01-24 14:20:00|2292.4|2290.4|2291.9|2289.9|2294.2|2291.9|2290.8|2288.7|481
1706106300000|2024-01-24 14:25:00|2291.8|2289.8|2293.6|2291.6|2294.2|2292.2|2291.4|2289.2|450
1706106600000|2024-01-24 14:30:00|2293.7|2291.7|2288.6|2286.6|2295.4|2293.4|2286|2284|844
1706106900000|2024-01-24 14:35:00|2288.7|2286.7|2279.5|2277.5|2291.5|2289.1|2279.1|2276.7|905
1706107200000|2024-01-24 14:40:00|2279.4|2277.4|2285.2|2282.2|2287|2284.6|2279.4|2277.4|811
1706107500000|2024-01-24 14:45:00|2284.1|2281.1|2269.4|2267.4|2284.1|2281.1|2268.3|2266.3|1497
1706107800000|2024-01-24 14:50:00|2269.5|2267.5|2269.3|2267.3|2271.6|2269.6|2263.6|2261.6|1255
1706108100000|2024-01-24 14:55:00|2269.6|2267.6|2266.4|2264.4|2270|2268|2264.1|2262.1|1035
1706108400000|2024-01-24 15:00:00|2266.3|2264.3|2266.9|2264.9|2270.5|2268.5|2262.8|2260.3|1119
1706108700000|2024-01-24 15:05:00|2266.8|2264.8|2275|2273|2276|2274|2266.5|2264.5|1024
1706109000000|2024-01-24 15:10:00|2275.2|2273.2|2275.1|2273.1|2275.5|2273.5|2269|2267|948
1706109300000|2024-01-24 15:15:00|2275.2|2273.2|2275.7|2273.7|2279|2277|2274.8|2272.8|825
1706109600000|2024-01-24 15:20:00|2275.8|2273.8|2273.6|2271.6|2277.8|2275.8|2272.4|2270.4|785
1706109900000|2024-01-24 15:25:00|2273.7|2271.7|2273.4|2271.4|2275.9|2273.9|2271.9|2269.6|821
1706110200000|2024-01-24 15:30:00|2273.9|2270.9|2270.9|2268.9|2274.2|2272.2|2270.5|2268.5|750
1706110500000|2024-01-24 15:35:00|2271|2269|2273.3|2271.3|2273.7|2271.7|2267.2|2265.2|865
1706110800000|2024-01-24 15:40:00|2273.2|2271.2|2277.2|2275.2|2279.9|2277.9|2272.1|2270.1|817
1706111100000|2024-01-24 15:45:00|2277.3|2275.3|2272.2|2270.2|2277.8|2275.8|2271.4|2269.4|701
1706111400000|2024-01-24 15:50:00|2272.1|2270.1|2272.9|2270.9|2274.1|2272.1|2267.8|2265.8|606
1706111700000|2024-01-24 15:55:00|2273|2271|2274|2272|2275.8|2273.8|2272.4|2270.4|602
1706112000000|2024-01-24 16:00:00|2274.6|2272.6|2275.3|2273.3|2276.8|2274.8|2273.8|2271.8|715
1706112300000|2024-01-24 16:05:00|2275.4|2273.4|2271.2|2269.2|2275.7|2273.7|2270.2|2268.2|694
1706112600000|2024-01-24 16:10:00|2271.3|2269.3|2271.6|2269.6|2271.9|2269.9|2268.2|2266.2|656
1706112900000|2024-01-24 16:15:00|2271.7|2269.7|2275.9|2273.9|2276.3|2274.3|2271|2269|588
1706113200000|2024-01-24 16:20:00|2275.8|2273.8|2271.6|2269.6|2275.8|2273.8|2271.2|2269.2|566
1706113500000|2024-01-24 16:25:00|2271.7|2269.7|2272.6|2270.6|2274.5|2272.5|2271.5|2269.5|531
1706113800000|2024-01-24 16:30:00|2272.7|2270.7|2273|2271|2273|2271|2270|2268|536
1706114100000|2024-01-24 16:35:00|2273.2|2271.2|2270.6|2268.6|2273.4|2271.3|2269.2|2266.9|501
1706114400000|2024-01-24 16:40:00|2270.8|2268.8|2268.2|2266.2|2271.1|2268.9|2267.1|2265.1|429
1706114700000|2024-01-24 16:45:00|2268.3|2266.3|2269.1|2267.1|2270.3|2268.3|2267.6|2265.6|473
1706115000000|2024-01-24 16:50:00|2269.3|2267.3|2273.7|2271.7|2273.8|2271.8|2268.9|2266.9|435
1706115300000|2024-01-24 16:55:00|2273.6|2271.6|2272.5|2270.5|2273.6|2271.6|2269.3|2267.3|457
1706115600000|2024-01-24 17:00:00|2272.6|2270.6|2274.9|2272.9|2275.8|2273.8|2272.3|2270.3|426
1706115900000|2024-01-24 17:05:00|2274.8|2272.8|2275.7|2273.7|2276|2274|2273.3|2271.3|330
1706116200000|2024-01-24 17:10:00|2275.8|2273.8|2276.2|2274.2|2277.3|2275.3|2274.5|2272.5|423
1706116500000|2024-01-24 17:15:00|2275.8|2273.8|2277.5|2275.5|2277.6|2275.6|2274.6|2272.5|447
1706116800000|2024-01-24 17:20:00|2277.6|2275.6|2277.3|2275.3|2278.9|2276.9|2276.5|2274.5|406
1706117100000|2024-01-24 17:25:00|2277.2|2275.2|2273.2|2271.2|2277.4|2275.4|2273.2|2271.2|309
1706117400000|2024-01-24 17:30:00|2273.1|2271.1|2276.6|2273.6|2277.4|2274.8|2271.7|2269.7|559
1706117700000|2024-01-24 17:35:00|2276.7|2273.7|2276.3|2274.3|2277.6|2275.6|2274.4|2272.3|299
1706118000000|2024-01-24 17:40:00|2276.4|2274.4|2278.9|2276.9|2279.9|2277.6|2275.8|2273.2|285
1706118300000|2024-01-24 17:45:00|2279.2|2277.2|2281.5|2279.5|2281.6|2279.6|2278.3|2276.2|403
1706118600000|2024-01-24 17:50:00|2281.6|2279.6|2284.1|2282.1|2286|2284|2281|2278.9|535
1706118900000|2024-01-24 17:55:00|2284.2|2282.2|2285.6|2283.6|2286.2|2284.2|2282.1|2279.9|315
1706119200000|2024-01-24 18:00:00|2285.7|2283.7|2285|2283|2287.4|2285.4|2283.5|2281.5|624
1706119500000|2024-01-24 18:05:00|2284.9|2282.9|2285.7|2283.7|2286.1|2284.1|2280.8|2278.8|538
1706119800000|2024-01-24 18:10:00|2285.6|2283.6|2281.3|2279.3|2285.6|2283.6|2281.3|2279.3|379
1706120100000|2024-01-24 18:15:00|2281.5|2279.5|2284.3|2282.3|2285.1|2283.1|2281.2|2279.2|411
1706120400000|2024-01-24 18:20:00|2284.6|2282.6|2277.8|2275.8|2284.8|2282.8|2276.2|2274.2|444
1706120700000|2024-01-24 18:25:00|2277.4|2275.4|2280.1|2278.1|2281.4|2279.2|2277.2|2275.2|669
1706121000000|2024-01-24 18:30:00|2280.5|2278.5|2277.4|2275.4|2280.5|2278.5|2276.7|2274.1|443
1706121300000|2024-01-24 18:35:00|2277.5|2275.5|2274.5|2272.5|2279.1|2277.1|2274.5|2272.5|411
1706121600000|2024-01-24 18:40:00|2274.4|2272.4|2273.2|2271.2|2275.4|2273|2273|2271|377
1706121900000|2024-01-24 18:45:00|2273.3|2271.3|2272.7|2270.7|2273.9|2271.9|2271.8|2269.8|268
1706122200000|2024-01-24 18:50:00|2272.8|2270.8|2273.8|2271.8|2274.2|2272.2|2272.2|2270.2|291
1706122500000|2024-01-24 18:55:00|2273.5|2271.5|2273.9|2271.9|2274.9|2272.9|2272.8|2270.6|231
1706122800000|2024-01-24 19:00:00|2273.7|2271.7|2272.5|2270.5|2274.3|2272|2271.9|2269.9|219
1706123100000|2024-01-24 19:05:00|2272.6|2270.6|2272.8|2270.8|2273.7|2271.7|2272.5|2270|226
1706123400000|2024-01-24 19:10:00|2272.5|2270.5|2270.5|2268.5|2272.9|2270.9|2270.4|2268.4|222
1706123700000|2024-01-24 19:15:00|2270.4|2268.4|2269.8|2267.8|2272.5|2270.5|2269.7|2267.7|268
1706124000000|2024-01-24 19:20:00|2269.5|2267.5|2266.7|2264.7|2270.1|2268.1|2266.1|2264.1|288
1706124300000|2024-01-24 19:25:00|2266.8|2264.8|2268.5|2266.5|2269.3|2267.3|2266.5|2264.5|386
1706124600000|2024-01-24 19:30:00|2268.6|2266.6|2269.2|2267.2|2269.7|2267.7|2268.3|2266.3|193
1706124900000|2024-01-24 19:35:00|2269.3|2267.3|2267.7|2265.7|2269.6|2267.6|2267.2|2265.2|293
1706125200000|2024-01-24 19:40:00|2267.6|2265.6|2268.7|2266.7|2268.9|2266.9|2267|2265|292
1706125500000|2024-01-24 19:45:00|2268.8|2266.8|2268.2|2266.2|2268.8|2266.8|2267.5|2265.5|177
1706125800000|2024-01-24 19:50:00|2268.1|2266.1|2268.5|2266.5|2268.6|2266.6|2267.8|2265.8|186
1706126100000|2024-01-24 19:55:00|2268.3|2266.3|2268.4|2266.4|2268.6|2266.6|2267.4|2265.4|118
1706126400000|2024-01-24 20:00:00|2268.3|2266.3|2270.4|2268.4|2270.5|2268.5|2267.7|2265.7|224
1706126700000|2024-01-24 20:05:00|2270.3|2268.3|2270.1|2268.1|2271|2269|2269.6|2267.6|199
1706127000000|2024-01-24 20:10:00|2270.2|2268.2|2268.7|2266.7|2270.7|2268.7|2268.1|2266.1|231
1706127300000|2024-01-24 20:15:00|2268.6|2266.6|2268.4|2266.4|2268.9|2266.9|2267.5|2265.5|248
1706127600000|2024-01-24 20:20:00|2268.3|2266.3|2268.1|2266.1|2268.9|2266.9|2267.7|2265.5|213
1706127900000|2024-01-24 20:25:00|2268.2|2266.2|2268|2266|2268.5|2266.5|2267.8|2265.8|168
1706128200000|2024-01-24 20:30:00|2268.1|2266.1|2268.4|2266.4|2268.8|2266.8|2267.4|2265.4|162
1706128500000|2024-01-24 20:35:00|2268.3|2266.3|2267.8|2265.8|2268.5|2266.5|2267.5|2265.5|142
1706128800000|2024-01-24 20:40:00|2268|2266|2267.3|2265.3|2268.4|2266.4|2267.1|2265.1|213
1706129100000|2024-01-24 20:45:00|2267.2|2265.2|2266.5|2264.5|2267.5|2265.4|2266.1|2264.1|272
1706129400000|2024-01-24 20:50:00|2266.4|2264.4|2266.5|2264.5|2267|2265|2266.1|2264.1|264
1706129700000|2024-01-24 20:55:00|2266.4|2264.4|2265.5|2263.5|2266.8|2264.7|2265.3|2263.3|226
1706130000000|2024-01-24 21:00:00|2265.7|2263.7|2265.5|2263.5|2266.6|2264.2|2265.3|2263.3|168
1706130300000|2024-01-24 21:05:00|2265.6|2263.6|2265.6|2263.6|2266.4|2263.9|2265.1|2263.1|157
1706130600000|2024-01-24 21:10:00|2265.7|2263.7|2266.4|2264.4|2266.7|2264.7|2265.4|2263.4|103
1706130900000|2024-01-24 21:15:00|2266.3|2264.3|2266.6|2264.6|2267.3|2264.8|2266.1|2264|79
1706131200000|2024-01-24 21:20:00|2266.5|2264.5|2266.4|2264.4|2267.3|2264.7|2266.2|2264|92
1706131500000|2024-01-24 21:25:00|2266.6|2264.6|2266.5|2264.5|2267.2|2264.8|2266.3|2264.2|55
1706131800000|2024-01-24 21:30:00|2266.6|2264.6|2267.2|2265.2|2267.9|2265.4|2266.4|2264.1|66
1706132100000|2024-01-24 21:35:00|2267.4|2265.4|2266.5|2264.5|2267.4|2265.4|2266.1|2263.9|119
1706132400000|2024-01-24 21:40:00|2266.6|2264.6|2266.5|2264.5|2267.2|2265|2266.3|2264.1|123
1706132700000|2024-01-24 21:45:00|2266.4|2264.4|2267.1|2265.1|2267.7|2265.1|2266.4|2264.1|62
1706133000000|2024-01-24 21:50:00|2267|2265|2267.6|2265.6|2268.3|2265.7|2266.7|2264.4|79
1706133300000|2024-01-24 21:55:00|2267.5|2265.5|2268.4|2265.4|2268.8|2266.2|2267.2|2264.8|156
1706137200000|2024-01-24 23:00:00|2269.6|2266.6|2268.3|2265.3|2271.1|2267.3|2268.3|2264.5|67
1706137500000|2024-01-24 23:05:00|2268.1|2265.1|2268.7|2265.7|2270.5|2266.1|2267.5|2264|131
1706137800000|2024-01-24 23:10:00|2269.1|2266.1|2268.6|2265.6|2269.4|2266.4|2268.3|2265.3|113
1706138100000|2024-01-24 23:15:00|2268.7|2265.7|2268.1|2265.1|2269.1|2266.1|2268.1|2265.1|163
1706138400000|2024-01-24 23:20:00|2268.4|2265.4|2268.7|2265.7|2269.9|2266.9|2267.8|2264.8|152
1706138700000|2024-01-24 23:25:00|2268.6|2265.6|2268.7|2265.7|2268.9|2265.9|2268.1|2265.1|104
1706139000000|2024-01-24 23:30:00|2268.6|2265.6|2268.6|2265.6|2268.8|2265.8|2268|2265|96
1706139300000|2024-01-24 23:35:00|2268.5|2265.5|2268.6|2265.6|2268.8|2265.8|2268.5|2265.5|51
1706139600000|2024-01-24 23:40:00|2268.7|2265.7|2268.2|2265.2|2268.8|2265.8|2268|2265|96
1706139900000|2024-01-24 23:45:00|2268.4|2265.4|2268.6|2265.6|2268.7|2265.7|2268.4|2265.4|78
1706140200000|2024-01-24 23:50:00|2268.7|2265.7|2268.6|2265.6|2269.2|2266.2|2268.5|2265.5|49
1706140500000|2024-01-24 23:55:00|2268.7|2265.7|2269|2266|2269.2|2266.2|2268.6|2265.6|73
1706140800000|2024-01-25 00:00:00|2269.1|2266.1|2268.1|2265.1|2269.7|2266.7|2268|2265|77
1706141100000|2024-01-25 00:05:00|2268|2265|2267.1|2264.1|2268.1|2265.1|2266.7|2263.7|124
1706141400000|2024-01-25 00:10:00|2267|2264|2267.5|2264.5|2268.3|2265.3|2266.5|2263.5|180
1706141700000|2024-01-25 00:15:00|2267.4|2264.4|2267.6|2264.6|2268.4|2265.4|2267.1|2264.1|119
1706142000000|2024-01-25 00:20:00|2267.7|2264.7|2268.1|2265.1|2268.5|2265.5|2267.6|2264.6|109
1706142300000|2024-01-25 00:25:00|2268|2265|2268.7|2265.7|2268.8|2265.8|2267.6|2264.6|71
1706142600000|2024-01-25 00:30:00|2268.6|2265.6|2269.6|2266.6|2269.7|2266.7|2268.1|2265.1|113
1706142900000|2024-01-25 00:35:00|2269.7|2266.7|2271.3|2268.3|2271.7|2268.7|2269.6|2266.6|142
1706143200000|2024-01-25 00:40:00|2271.5|2268.5|2274.3|2271.3|2274.6|2272.1|2271.3|2268.3|130
1706143500000|2024-01-25 00:45:00|2274.1|2271.1|2274.3|2271.3|2275.7|2272.7|2273.1|2270.1|208
1706143800000|2024-01-25 00:50:00|2274.4|2271.4|2276.2|2273.2|2276.2|2273.2|2274.1|2271.3|203
1706144100000|2024-01-25 00:55:00|2276.1|2273.1|2274.4|2271.4|2276.1|2273.1|2273.9|2270.9|194
1706144400000|2024-01-25 01:00:00|2274.2|2271.2|2269.1|2266.1|2274.4|2271.4|2268.8|2265.8|419
1706144700000|2024-01-25 01:05:00|2269|2266|2270|2267|2270.3|2267.3|2268.3|2265.3|285
1706145000000|2024-01-25 01:10:00|2269.9|2266.9|2270.6|2267.6|2272.6|2269.6|2269.9|2266.9|254
1706145300000|2024-01-25 01:15:00|2270.7|2267.7|2270.2|2268.2|2270.9|2268.3|2268.5|2266|268
1706145600000|2024-01-25 01:20:00|2270.1|2268.1|2270.7|2267.7|2271.5|2269|2270.1|2267.1|208
1706145900000|2024-01-25 01:25:00|2270.8|2267.8|2270.4|2267.4|2271.2|2268.6|2269.7|2266.7|241
1706146200000|2024-01-25 01:30:00|2270.6|2267.6|2272.3|2269.3|2272.5|2269.5|2269.7|2266.8|284
1706146500000|2024-01-25 01:35:00|2272.2|2269.2|2274.5|2271.5|2275.1|2272.1|2272.1|2269.1|259
1706146800000|2024-01-25 01:40:00|2274.2|2271.2|2275.9|2272.9|2277|2274|2274.2|2271.2|308
1706147100000|2024-01-25 01:45:00|2276|2273|2272.9|2269.9|2276.5|2273.5|2272.4|2269.4|255
1706147400000|2024-01-25 01:50:00|2273|2270|2274.6|2271.6|2274.9|2271.9|2272.3|2269.3|219
1706147700000|2024-01-25 01:55:00|2274.5|2271.5|2276|2273|2277.4|2274.4|2274.2|2271.2|261
1706148000000|2024-01-25 02:00:00|2276.1|2273.1|2276|2273|2276.9|2273.9|2274.8|2271.8|220
1706148300000|2024-01-25 02:05:00|2276.3|2273.3|2275.8|2272.8|2277.6|2274.6|2275.4|2272.4|250
1706148600000|2024-01-25 02:10:00|2275.9|2272.9|2274.7|2271.7|2276.2|2273.4|2274.7|2271.7|205
1706148900000|2024-01-25 02:15:00|2274.6|2271.6|2274.4|2271.4|2274.9|2271.9|2273.2|2270.2|172
1706149200000|2024-01-25 02:20:00|2274.5|2271.5|2275.6|2272.6|2275.8|2273.3|2273.4|2270.4|149
1706149500000|2024-01-25 02:25:00|2275.7|2272.7|2277|2274|2277|2274.2|2274.8|2272.4|146
1706149800000|2024-01-25 02:30:00|2276.9|2273.9|2277.6|2274.6|2277.9|2275.3|2275.5|2272.8|199
1706150100000|2024-01-25 02:35:00|2277.5|2274.5|2277.3|2274.3|2278.8|2275.8|2277.2|2274.2|161
1706150400000|2024-01-25 02:40:00|2277.2|2274.2|2274|2271|2277.4|2274.4|2273.9|2270.9|202
1706150700000|2024-01-25 02:45:00|2274.1|2271.1|2274.3|2271.3|2274.6|2271.6|2273.2|2270.2|174
1706151000000|2024-01-25 02:50:00|2274.4|2271.4|2274.5|2271.5|2275.6|2272.6|2273.6|2270.6|165
1706151300000|2024-01-25 02:55:00|2274.6|2271.6|2274.9|2271.9|2275.4|2272.7|2273.9|2271.2|180
1706151600000|2024-01-25 03:00:00|2275|2272|2277.4|2274.4|2277.6|2275.1|2274.8|2271.9|152
1706151900000|2024-01-25 03:05:00|2277.5|2274.5|2278.8|2275.8|2280|2277.6|2277.5|2274.5|219
1706152200000|2024-01-25 03:10:00|2278.7|2275.7|2277.9|2274.9|2279.2|2276.6|2277.8|2274.8|181
1706152500000|2024-01-25 03:15:00|2277.8|2274.8|2278|2275|2278.4|2275.7|2277.1|2274.1|157
1706152800000|2024-01-25 03:20:00|2278.2|2275.2|2278.5|2276.5|2279.5|2276.8|2277.5|2274.5|187
1706153100000|2024-01-25 03:25:00|2278.7|2276.7|2277|2275|2279|2276.8|2277|2274.4|161
1706153400000|2024-01-25 03:30:00|2277.1|2275.1|2277.9|2274.9|2278.5|2275.7|2277|2274.5|153
1706153700000|2024-01-25 03:35:00|2277.8|2274.8|2276.6|2273.6|2278|2275|2276.4|2273.4|122
1706154000000|2024-01-25 03:40:00|2276.7|2273.7|2275.7|2273.7|2277.1|2274.8|2275.5|2272.9|104
1706154300000|2024-01-25 03:45:00|2275.5|2273.5|2275.8|2272.8|2276.5|2273.6|2274.6|2272.1|124
1706154600000|2024-01-25 03:50:00|2275.7|2272.7|2276.3|2273.3|2276.3|2273.8|2275|2272.3|99
1706154900000|2024-01-25 03:55:00|2276.5|2273.5|2275.8|2273.8|2277.6|2274.6|2275.5|2273|123
1706155200000|2024-01-25 04:00:00|2276.1|2273.1|2276.2|2273.2|2276.5|2273.8|2275.3|2272.6|91
1706155500000|2024-01-25 04:05:00|2276.1|2273.1|2276.2|2274.2|2276.6|2274.3|2275.2|2272.5|87
1706155800000|2024-01-25 04:10:00|2276.5|2273.5|2277.5|2274.5|2277.6|2274.9|2276|2273.4|107
1706156100000|2024-01-25 04:15:00|2277.6|2274.6|2277.4|2274.4|2278.1|2275.8|2276.9|2274.3|96
1706156400000|2024-01-25 04:20:00|2277.1|2274.1|2277.3|2274.3|2277.6|2275.2|2276.4|2273.9|99
1706156700000|2024-01-25 04:25:00|2276.8|2274.8|2276.9|2273.9|2277.4|2274.8|2276.4|2273.7|98
1706157000000|2024-01-25 04:30:00|2277|2274|2275.7|2273.7|2277|2274.6|2275.7|2272.9|80
1706157300000|2024-01-25 04:35:00|2275.6|2273.6|2275.3|2272.3|2276.5|2273.7|2274.9|2272.1|95
1706157600000|2024-01-25 04:40:00|2275.5|2272.5|2274.7|2271.7|2275.5|2272.5|2274|2271|113
1706157900000|2024-01-25 04:45:00|2274.6|2271.6|2274.6|2271.6|2274.8|2272.4|2273.9|2271.3|94
1706158200000|2024-01-25 04:50:00|2274.7|2271.7|2274.2|2272.2|2275.1|2272.9|2274|2271.1|113
1706158500000|2024-01-25 04:55:00|2274.3|2272.3|2274.5|2272.5|2275.1|2272.6|2273.9|2271.5|79
1706158800000|2024-01-25 05:00:00|2275|2272|2275.9|2272.9|2277|2274|2275|2272|136
1706159100000|2024-01-25 05:05:00|2276|2273|2278.1|2275.1|2278.4|2275.4|2275.4|2272.9|126
1706159400000|2024-01-25 05:10:00|2278.2|2275.2|2277.1|2275.1|2278.2|2275.6|2276.6|2274|115
1706159700000|2024-01-25 05:15:00|2277.3|2274.3|2277.8|2275.8|2278.5|2275.8|2277|2274|137
1706160000000|2024-01-25 05:20:00|2277.7|2275.7|2279.5|2276.5|2279.6|2276.6|2277.3|2274.3|116
1706160300000|2024-01-25 05:25:00|2279.6|2276.6|2279.4|2276.4|2279.8|2277.5|2278.4|2275.8|149
1706160600000|2024-01-25 05:30:00|2279.3|2276.3|2275.1|2272.1|2279.5|2276.5|2274.4|2271.4|229
1706160900000|2024-01-25 05:35:00|2275.2|2272.2|2276.6|2273.6|2277.4|2274.8|2274|2271|229
1706161200000|2024-01-25 05:40:00|2276.5|2273.5|2275.2|2272.2|2277.6|2274.7|2275|2272|176
1706161500000|2024-01-25 05:45:00|2275.3|2272.3|2274.9|2272.9|2276|2273.7|2274.8|2271.8|180
1706161800000|2024-01-25 05:50:00|2274.7|2272.7|2276|2273|2277.2|2275.1|2274.4|2271.8|189
1706162100000|2024-01-25 05:55:00|2275.9|2272.9|2277.7|2274.7|2277.9|2274.9|2274.6|2271.6|197
1706162400000|2024-01-25 06:00:00|2277.6|2274.6|2277.2|2274.2|2278.8|2276.4|2276.9|2273.9|194
1706162700000|2024-01-25 06:05:00|2277.1|2274.1|2277|2274|2278.3|2275.7|2276.7|2273.7|194
1706163000000|2024-01-25 06:10:00|2276.9|2273.9|2277.2|2274.2|2277.7|2274.7|2275.3|2272.3|237
1706163300000|2024-01-25 06:15:00|2277|2274|2277|2274|2277.9|2274.9|2276.2|2273.4|179
1706163600000|2024-01-25 06:20:00|2277.1|2274.1|2277.2|2274.2|2278.1|2275.6|2276.3|2273.3|194
1706163900000|2024-01-25 06:25:00|2277|2274|2278.4|2275.4|2278.6|2275.6|2276.3|2273.3|169
1706164200000|2024-01-25 06:30:00|2278.6|2275.6|2279.1|2276.1|2279.7|2276.7|2277.8|2275.2|212
1706164500000|2024-01-25 06:35:00|2279.2|2276.2|2278.3|2275.3|2280.3|2277.3|2277.9|2274.9|207
1706164800000|2024-01-25 06:40:00|2278.5|2275.5|2279.5|2276.5|2279.6|2276.6|2276.9|2274.3|186
1706165100000|2024-01-25 06:45:00|2279.4|2276.4|2278.6|2276.6|2280.3|2277.4|2278|2275|181
1706165400000|2024-01-25 06:50:00|2278.5|2276.5|2280.7|2277.7|2280.7|2277.9|2278.5|2275.8|122
1706165700000|2024-01-25 06:55:00|2280.6|2277.6|2280.7|2277.7|2281.2|2278.5|2279.4|2276.5|161
1706166000000|2024-01-25 07:00:00|2280.5|2277.5|2279.3|2276.3|2280.7|2277.7|2278.6|2275.7|138
1706166300000|2024-01-25 07:05:00|2279.4|2276.4|2276|2273|2279.4|2277|2275.9|2272.9|176
1706166600000|2024-01-25 07:10:00|2275.8|2272.8|2278.6|2275.6|2279.3|2276.8|2274.6|2271.6|235
1706166900000|2024-01-25 07:15:00|2278.5|2275.5|2280.3|2277.3|2281.8|2279.2|2278.2|2275.2|196
1706167200000|2024-01-25 07:20:00|2280.2|2277.2|2280.8|2277.8|2281.5|2279|2279.6|2276.7|217
1706167500000|2024-01-25 07:25:00|2280.4|2278.4|2281.6|2279.6|2282.2|2279.6|2279.7|2277|204
1706167800000|2024-01-25 07:30:00|2281.7|2279.7|2282.5|2279.5|2284.1|2281.1|2281.5|2279|288
1706168100000|2024-01-25 07:35:00|2282.4|2279.4|2279.8|2276.8|2282.7|2280.4|2279|2276|202
1706168400000|2024-01-25 07:40:00|2279.7|2276.7|2278.9|2275.9|2279.7|2276.8|2277.4|2274.6|188
1706168700000|2024-01-25 07:45:00|2278.5|2275.5|2279.6|2276.6|2279.6|2276.6|2277|2274|199
1706169000000|2024-01-25 07:50:00|2279.5|2276.5|2281.8|2278.8|2281.8|2278.8|2279.4|2276.5|166
1706169300000|2024-01-25 07:55:00|2281.9|2278.9|2280.9|2277.9|2282.2|2279.7|2280.3|2277.5|224
1706169600000|2024-01-25 08:00:00|2280.4|2278.4|2277.5|2275.5|2281.6|2279.2|2277.1|2274.6|335
1706169900000|2024-01-25 08:05:00|2277.8|2275.8|2281.1|2278.1|2281.6|2278.6|2277.8|2274.8|277
1706170200000|2024-01-25 08:10:00|2280.8|2277.8|2277.7|2275.7|2281.6|2278.6|2277.3|2274.9|227
1706170500000|2024-01-25 08:15:00|2277.6|2275.6|2275.5|2272.5|2278.2|2275.6|2274.3|2271.6|331
1706170800000|2024-01-25 08:20:00|2275.4|2272.4|2273.9|2271.9|2275.4|2272.9|2273|2270.8|379
1706171100000|2024-01-25 08:25:00|2273.8|2271.8|2276.4|2274.4|2276.9|2274.9|2273.6|2271.4|302
1706171400000|2024-01-25 08:30:00|2276.3|2274.3|2278.8|2276.8|2279.6|2277.6|2275.3|2273.3|432
1706171700000|2024-01-25 08:35:00|2278.7|2276.7|2282|2280|2282.5|2280.5|2278.3|2276.3|344
1706172000000|2024-01-25 08:40:00|2281.9|2279.9|2280.6|2278.6|2283.3|2281.3|2280.3|2278.3|235
1706172300000|2024-01-25 08:45:00|2280.9|2278.9|2279.6|2277.6|2280.9|2278.9|2277.7|2275.7|347
1706172600000|2024-01-25 08:50:00|2279.7|2277.7|2280|2278|2280.9|2278.8|2278.9|2276.9|339
1706172900000|2024-01-25 08:55:00|2280.1|2278.1|2281.2|2279.2|2281.3|2279.3|2279.3|2277.3|254
1706173200000|2024-01-25 09:00:00|2281.3|2279.3|2281|2279|2284.6|2282.4|2280.7|2278.7|318
1706173500000|2024-01-25 09:05:00|2281.1|2279.1|2279.6|2277.6|2281.9|2279.9|2278.3|2275.9|297
1706173800000|2024-01-25 09:10:00|2279.7|2277.7|2280.5|2278.5|2282.3|2279.8|2279.5|2277.5|229
1706174100000|2024-01-25 09:15:00|2280.6|2278.6|2279.4|2277.4|2281.2|2278.9|2278.8|2276.8|228
1706174400000|2024-01-25 09:20:00|2279.5|2277.5|2277.6|2275.6|2281.3|2279.1|2277.3|2275.1|354
1706174700000|2024-01-25 09:25:00|2277.5|2275.5|2278.6|2276.6|2278.7|2276.7|2276.9|2274.9|295
1706175000000|2024-01-25 09:30:00|2278.5|2276.5|2278.8|2276.8|2279.7|2277.7|2278.1|2276.1|345
1706175300000|2024-01-25 09:35:00|2278.6|2276.6|2283.7|2281.7|2283.9|2281.9|2278.6|2276.6|347
1706175600000|2024-01-25 09:40:00|2284.1|2281.1|2283.5|2281.5|2284.4|2282.3|2282|2279.6|269
1706175900000|2024-01-25 09:45:00|2283.3|2281.3|2284.1|2282.1|2286|2284|2282.8|2280.5|296
1706176200000|2024-01-25 09:50:00|2284.3|2282.3|2285.4|2283.4|2285.5|2283.5|2282.9|2280.9|197
1706176500000|2024-01-25 09:55:00|2285.5|2283.5|2284.8|2282.8|2287|2285|2284.5|2282.1|230
1706176800000|2024-01-25 10:00:00|2284.7|2282.7|2289|2287|2289.7|2287.5|2284.3|2282.3|228
1706177100000|2024-01-25 10:05:00|2288.9|2286.9|2288|2286|2289.2|2287|2287.4|2285.4|268
1706177400000|2024-01-25 10:10:00|2288.5|2286.5|2291.5|2289.5|2291.9|2289.5|2288|2285.5|257
1706177700000|2024-01-25 10:15:00|2291.4|2289.4|2289.7|2287.7|2292.9|2290.2|2289.1|2286.6|250
1706178000000|2024-01-25 10:20:00|2289.5|2287.5|2290|2288|2290.3|2288.3|2288.9|2286.6|187
1706178300000|2024-01-25 10:25:00|2289.9|2287.9|2289|2287|2290.9|2288.9|2288.4|2286|249
1706178600000|2024-01-25 10:30:00|2289.1|2287.1|2288.7|2286.7|2290.3|2288.3|2287.5|2285.2|196
1706178900000|2024-01-25 10:35:00|2288.6|2286.6|2290.7|2288.7|2291.6|2289.2|2288.6|2286.5|218
1706179200000|2024-01-25 10:40:00|2290.6|2288.6|2291.6|2289.6|2292.3|2290.1|2290.6|2288.3|223
1706179500000|2024-01-25 10:45:00|2291.5|2289.5|2291.8|2289.8|2292.6|2290.6|2291.4|2289.2|226
1706179800000|2024-01-25 10:50:00|2292|2290|2293.2|2291.2|2293.5|2291.3|2291.4|2289.4|221
1706180100000|2024-01-25 10:55:00|2293.3|2291.3|2292.2|2290.2|2293.3|2291.3|2291.3|2289.1|235
1706180400000|2024-01-25 11:00:00|2292.1|2290.1|2288.8|2286.8|2293.6|2291.4|2288.7|2286.5|371
1706180700000|2024-01-25 11:05:00|2288.7|2286.7|2290.2|2288.2|2291.7|2289.3|2288.7|2286.3|235
1706181000000|2024-01-25 11:10:00|2290.3|2288.3|2289.8|2287.8|2291.1|2289|2289.3|2287.3|196
1706181300000|2024-01-25 11:15:00|2289.7|2287.7|2290.6|2288.6|2291|2288.9|2289.5|2287.3|178
1706181600000|2024-01-25 11:20:00|2290.7|2288.7|2292.6|2290.6|2293.2|2291.2|2290.6|2288.6|137
1706181900000|2024-01-25 11:25:00|2292.4|2290.4|2291.2|2289.2|2293.4|2290.9|2291.1|2289.1|191
1706182200000|2024-01-25 11:30:00|2291.3|2289.3|2288.6|2286.6|2292.1|2289.7|2288.5|2286.2|271
1706182500000|2024-01-25 11:35:00|2288.7|2286.7|2288.2|2286.2|2290.2|2288.2|2287.9|2285.7|406
1706182800000|2024-01-25 11:40:00|2288.1|2286.1|2288.6|2286.6|2289.3|2287.2|2287.8|2285.6|286
1706183100000|2024-01-25 11:45:00|2288.8|2286.8|2288.3|2286.3|2289.8|2287.8|2288.2|2286|235
1706183400000|2024-01-25 11:50:00|2288.5|2286.5|2288.6|2286.6|2289.5|2287.2|2288|2285.6|205
1706183700000|2024-01-25 11:55:00|2288.7|2286.7|2289|2287|2289.5|2287.1|2288|2285.1|156
1706184000000|2024-01-25 12:00:00|2289.4|2287.4|2289.6|2287.6|2290.2|2287.8|2286.5|2284|316
1706184300000|2024-01-25 12:05:00|2289.2|2287.2|2289.7|2287.7|2291.4|2289.1|2289.2|2286.7|347
1706184600000|2024-01-25 12:10:00|2289.8|2287.8|2286.6|2284.6|2291.1|2288.7|2285.9|2283.9|366
1706184900000|2024-01-25 12:15:00|2286.7|2284.7|2285.6|2283.6|2287.3|2285.3|2285.2|2283.2|344
1706185200000|2024-01-25 12:20:00|2285.5|2283.5|2283.9|2281.9|2286.1|2284.1|2283.8|2281.8|329
1706185500000|2024-01-25 12:25:00|2284|2282|2283.6|2281.6|2284.9|2282.4|2281.5|2279.5|449
1706185800000|2024-01-25 12:30:00|2283.5|2281.5|2284.6|2282.6|2285.7|2283.1|2282|2280|355
1706186100000|2024-01-25 12:35:00|2284.9|2282.9|2286.3|2284.3|2286.5|2284.5|2284.4|2282.4|327
1706186400000|2024-01-25 12:40:00|2286.2|2284.2|2286.7|2284.7|2287.1|2285.1|2286|2284|288
1706186700000|2024-01-25 12:45:00|2286.9|2284.9|2285.3|2283.3|2287.1|2284.9|2284.4|2282.4|343
1706187000000|2024-01-25 12:50:00|2285.5|2283.5|2286.2|2284.2|2286.8|2284.8|2284.5|2282.5|388
1706187300000|2024-01-25 12:55:00|2286.1|2284.1|2285.2|2283.2|2286.5|2284.5|2284.6|2282.5|301
1706187600000|2024-01-25 13:00:00|2285|2283|2285.9|2283.9|2286.5|2284.5|2283.4|2281.4|612
1706187900000|2024-01-25 13:05:00|2285.7|2283.7|2285.9|2283.9|2287.1|2284.8|2284.5|2282.5|472
1706188200000|2024-01-25 13:10:00|2286|2284|2285.6|2282.6|2286.5|2284.2|2284.9|2282.4|384
1706188500000|2024-01-25 13:15:00|2285.5|2282.5|2289.7|2287.7|2290.4|2288.1|2284.9|2282.4|763
1706188800000|2024-01-25 13:20:00|2289.8|2287.8|2287.8|2285.8|2289.8|2287.8|2285.9|2283.9|624
1706189100000|2024-01-25 13:25:00|2287.3|2285.3|2286.1|2283.1|2287.8|2285.4|2283.9|2281.2|672
1706189400000|2024-01-25 13:30:00|2286.2|2283.2|2291.3|2288.3|2293.3|2290.3|2277.3|2274.3|1651
1706189700000|2024-01-25 13:35:00|2291.1|2288.1|2291.3|2289.3|2297|2294.8|2290.6|2288|1107
1706190000000|2024-01-25 13:40:00|2291.4|2289.4|2292.6|2289.6|2293.9|2291.7|2288|2286|1017
1706190300000|2024-01-25 13:45:00|2292.7|2289.7|2285|2282|2294.8|2292.6|2284.2|2281.9|987
1706190600000|2024-01-25 13:50:00|2285.1|2282.1|2288.8|2286.8|2290.7|2288.2|2284.1|2281.9|954
1706190900000|2024-01-25 13:55:00|2289.1|2287.1|2289.8|2287.8|2291.9|2289.5|2287.1|2285|902
1706191200000|2024-01-25 14:00:00|2290.4|2287.4|2289.2|2287.2|2290.7|2288.7|2286.2|2284|883
1706191500000|2024-01-25 14:05:00|2289.3|2287.3|2289.9|2287.9|2291.5|2289.2|2286.2|2283.5|885
1706191800000|2024-01-25 14:10:00|2290.1|2288.1|2292.9|2290.9|2295.4|2293.4|2286.6|2284.3|831
1706192100000|2024-01-25 14:15:00|2293|2291|2288.5|2286.5|2293.5|2291.5|2286.7|2284.7|779
1706192400000|2024-01-25 14:20:00|2288.6|2286.6|2291.1|2289.1|2292.1|2289.7|2287.5|2285.4|584
1706192700000|2024-01-25 14:25:00|2290.9|2288.9|2291.6|2289.6|2292.9|2290.9|2290|2287.7|582
1706193000000|2024-01-25 14:30:00|2291.8|2289.8|2290|2288|2291.8|2289.8|2284|2281.8|967
1706193300000|2024-01-25 14:35:00|2289.8|2287.8|2295.8|2293.8|2296.7|2294.4|2287.7|2285.4|905
1706193600000|2024-01-25 14:40:00|2296|2294|2294.7|2292.7|2296.3|2294|2289.7|2287.7|844
1706193900000|2024-01-25 14:45:00|2295.1|2293.1|2290.6|2288.6|2296.5|2294.1|2288.7|2286.5|855
1706194200000|2024-01-25 14:50:00|2290.7|2288.7|2301|2298|2303.9|2300.9|2289.7|2287.2|719
1706194500000|2024-01-25 14:55:00|2300.8|2297.8|2301.7|2298.7|2303.8|2301.2|2298.8|2296.3|678
1706194800000|2024-01-25 15:00:00|2301.6|2298.6|2299.8|2297.8|2304.1|2301.6|2297.8|2295.1|899
1706195100000|2024-01-25 15:05:00|2300.1|2298.1|2301.1|2298.1|2302.7|2300.2|2295|2292.6|783
1706195400000|2024-01-25 15:10:00|2301.4|2298.4|2297.5|2295.5|2301.6|2299.2|2297.5|2294.9|680
1706195700000|2024-01-25 15:15:00|2297.1|2295.1|2297|2295|2300.5|2297.6|2296.3|2293.6|734
1706196000000|2024-01-25 15:20:00|2297.2|2295.2|2294.1|2292.1|2299.8|2297.8|2293.2|2290.7|679
1706196300000|2024-01-25 15:25:00|2294.2|2292.2|2289|2286|2296.1|2293.7|2287.2|2285.2|780
1706196600000|2024-01-25 15:30:00|2288.8|2285.8|2283.9|2281.9|2289.7|2287.1|2283.2|2281|707
1706196900000|2024-01-25 15:35:00|2283.8|2281.8|2285.6|2283.6|2286.6|2284.2|2280.8|2278.2|821
1706197200000|2024-01-25 15:40:00|2285.8|2283.8|2288.6|2286.6|2289|2287|2285|2283|621
1706197500000|2024-01-25 15:45:00|2288.5|2286.5|2286.5|2283.5|2288.9|2286.7|2285.5|2283.5|522
1706197800000|2024-01-25 15:50:00|2286.6|2283.6|2288.2|2286.2|2288.7|2286.7|2283.7|2281.7|642
1706198100000|2024-01-25 15:55:00|2288.3|2286.3|2287.6|2285.6|2289.6|2287.6|2286.2|2283.9|543
1706198400000|2024-01-25 16:00:00|2287.5|2285.5|2286.3|2283.3|2287.9|2285.9|2284.2|2282.2|546
1706198700000|2024-01-25 16:05:00|2286.2|2283.2|2283.2|2281.2|2288.5|2286.2|2283|2281|523
1706199000000|2024-01-25 16:10:00|2283.1|2281.1|2284.8|2282.8|2285.2|2282.9|2282.1|2279.9|510
1706199300000|2024-01-25 16:15:00|2284.9|2282.9|2283.4|2281.4|2285.2|2282.9|2282.6|2280.1|438
1706199600000|2024-01-25 16:20:00|2283.5|2281.5|2279.9|2277.9|2284.3|2281.7|2279.7|2277.7|440
1706199900000|2024-01-25 16:25:00|2279.8|2277.8|2278.1|2275.1|2280.3|2278.1|2276.7|2274.2|503
1706200200000|2024-01-25 16:30:00|2277.5|2275.5|2277|2275|2278.2|2275.8|2275.6|2273.2|469
1706200500000|2024-01-25 16:35:00|2276.9|2274.9|2275.4|2273.4|2276.9|2274.9|2274|2272|503
1706200800000|2024-01-25 16:40:00|2275.3|2273.3|2274.7|2272.7|2276.3|2274.3|2273.9|2271.9|334
1706201100000|2024-01-25 16:45:00|2274.8|2272.8|2274.7|2272.7|2276.4|2274.4|2274.1|2272.1|399
1706201400000|2024-01-25 16:50:00|2274.6|2272.6|2275.6|2273.6|2276.6|2274.3|2273.8|2271.8|388
1706201700000|2024-01-25 16:55:00|2275.5|2273.5|2276.8|2274.8|2277.4|2275.3|2275.2|2272.8|363
1706202000000|2024-01-25 17:00:00|2277|2275|2275.6|2273.6|2278.1|2275.8|2274.8|2272.5|323
1706202300000|2024-01-25 17:05:00|2275.7|2273.7|2276.2|2274.2|2276.4|2274.4|2273.9|2271.9|469
1706202600000|2024-01-25 17:10:00|2276.1|2274.1|2277.2|2275.2|2277.8|2275.8|2275.5|2273.5|355
1706202900000|2024-01-25 17:15:00|2277.3|2275.3|2277.7|2275.7|2278.6|2276.6|2276.3|2274.3|445
1706203200000|2024-01-25 17:20:00|2277.8|2275.8|2278.2|2276.2|2278.9|2276.9|2277.3|2275.3|305
1706203500000|2024-01-25 17:25:00|2278.3|2276.3|2278.1|2276.1|2279.6|2277.3|2277.6|2275.6|306
1706203800000|2024-01-25 17:30:00|2278.2|2276.2|2274.9|2272.9|2278.5|2276.5|2274.5|2272.5|328
1706204100000|2024-01-25 17:35:00|2275|2273|2275.1|2273.1|2275.9|2273.9|2273.8|2271.6|253
1706204400000|2024-01-25 17:40:00|2275|2273|2275.1|2273.1|2275.5|2273.5|2274.1|2271.8|259
1706204700000|2024-01-25 17:45:00|2275|2273|2274.7|2272.7|2276.3|2274.3|2274.1|2271.9|264
1706205000000|2024-01-25 17:50:00|2274.8|2272.8|2275.2|2273.2|2276.3|2274.3|2274.1|2272.1|281
1706205300000|2024-01-25 17:55:00|2275.4|2273.4|2275.2|2273.2|2276|2274|2275|2272.6|251
1706205600000|2024-01-25 18:00:00|2275.1|2273.1|2276.9|2274.9|2279.1|2277.1|2275.1|2273.1|475
1706205900000|2024-01-25 18:05:00|2277|2275|2279.4|2276.4|2279.8|2277.8|2276.9|2274.4|392
1706206200000|2024-01-25 18:10:00|2279|2277|2278|2276|2279.6|2277.6|2277.4|2275.4|328
1706206500000|2024-01-25 18:15:00|2278.1|2276.1|2277.3|2275.3|2278.8|2276.8|2276.8|2274.8|332
1706206800000|2024-01-25 18:20:00|2277.5|2275.5|2282.5|2280.5|2282.8|2280.7|2277.4|2275|381
1706207100000|2024-01-25 18:25:00|2282.4|2280.4|2283.3|2281.3|2284.9|2282.6|2281.9|2279.7|376
1706207400000|2024-01-25 18:30:00|2283.2|2281.2|2282.5|2280.5|2284.1|2281.9|2282.2|2279.9|265
1706207700000|2024-01-25 18:35:00|2282.6|2280.6|2281.9|2279.9|2283.1|2280.7|2280.1|2278.1|335
1706208000000|2024-01-25 18:40:00|2282|2280|2281.5|2279.5|2282.2|2280.1|2281|2278.6|243
1706208300000|2024-01-25 18:45:00|2281.6|2279.6|2281.5|2279.5|2282.2|2280.2|2280.4|2278|226
1706208600000|2024-01-25 18:50:00|2281.6|2279.6|2281.1|2279.1|2282|2280|2280.5|2278.5|216
1706208900000|2024-01-25 18:55:00|2281.2|2279.2|2278.1|2276.1|2281.3|2279.3|2277.4|2275|218
1706209200000|2024-01-25 19:00:00|2278|2276|2276.6|2274.6|2278|2276|2276.4|2273.9|265
1706209500000|2024-01-25 19:05:00|2276.2|2274.2|2277.6|2275.6|2278.2|2276.2|2275.6|2273.6|268
1706209800000|2024-01-25 19:10:00|2277.7|2275.7|2279.8|2277.8|2281.5|2279.1|2277.6|2275.6|244
1706210100000|2024-01-25 19:15:00|2279.9|2277.9|2281.5|2279.5|2282|2279.6|2279.9|2277.4|176
1706210400000|2024-01-25 19:20:00|2281.6|2279.6|2282.8|2280.8|2284|2281.7|2281.1|2279.1|221
1706210700000|2024-01-25 19:25:00|2283.3|2280.3|2287.5|2285.5|2288.1|2286.1|2282.6|2280.2|186
1706211000000|2024-01-25 19:30:00|2287.6|2285.6|2288.7|2286.7|2289|2286.8|2286.6|2284.6|222
1706211300000|2024-01-25 19:35:00|2288.8|2286.8|2289.2|2287.2|2289.9|2287.9|2288.3|2286.3|256
1706211600000|2024-01-25 19:40:00|2289.1|2287.1|2288.9|2286.9|2290.3|2288.2|2288|2286|236
1706211900000|2024-01-25 19:45:00|2288.8|2286.8|2290.2|2288.2|2290.7|2288.7|2288.7|2286.4|160
1706212200000|2024-01-25 19:50:00|2290.3|2288.3|2290.3|2288.3|2290.5|2288.4|2289.3|2287|168
1706212500000|2024-01-25 19:55:00|2290.4|2288.4|2291.4|2288.4|2291.4|2289.1|2290.2|2287.8|162
1706212800000|2024-01-25 20:00:00|2291|2289|2289|2287|2293|2290.5|2288.9|2286.9|194
1706213100000|2024-01-25 20:05:00|2289.1|2287.1|2288.3|2286.3|2290.3|2288.2|2287.8|2285.8|255
1706213400000|2024-01-25 20:10:00|2288.2|2286.2|2289.8|2286.8|2289.8|2287.5|2288|2286|138
1706213700000|2024-01-25 20:15:00|2289.9|2286.9|2288.4|2286.4|2289.9|2287.4|2287.4|2285.3|197
1706214000000|2024-01-25 20:20:00|2288.5|2286.5|2288.3|2286.3|2289.7|2287.4|2288.1|2286|166
1706214300000|2024-01-25 20:25:00|2288.4|2286.4|2289|2287|2289.3|2287.3|2288.3|2286|149
1706214600000|2024-01-25 20:30:00|2289.1|2287.1|2288.6|2286.6|2289.8|2287.5|2288.5|2286.5|164
1706214900000|2024-01-25 20:35:00|2288.5|2286.5|2289|2287|2289.7|2287.2|2288.4|2286|146
1706215200000|2024-01-25 20:40:00|2288.9|2286.9|2289.4|2287.4|2289.7|2287.7|2288.9|2286.9|91
1706215500000|2024-01-25 20:45:00|2289.5|2287.5|2290.4|2288.4|2290.9|2288.8|2289.1|2287.1|152
1706215800000|2024-01-25 20:50:00|2290.8|2288.8|2291|2289|2291.5|2289.5|2290.1|2287.8|176
1706216100000|2024-01-25 20:55:00|2290.8|2288.8|2290.5|2288.5|2291.8|2289.8|2290.3|2288.3|164
1706216400000|2024-01-25 21:00:00|2290.3|2288.3|2290.7|2288.7|2291.3|2288.9|2290.2|2288.2|95
1706216700000|2024-01-25 21:05:00|2290.9|2288.9|2291.1|2289.1|2291.6|2289.2|2290.4|2288.4|89
1706217000000|2024-01-25 21:10:00|2290.9|2288.9|2291.8|2289.8|2292.3|2290|2290.6|2288.6|97
1706217300000|2024-01-25 21:15:00|2291.7|2289.7|2292.9|2290.9|2293.4|2291|2291.7|2289.7|91
1706217600000|2024-01-25 21:20:00|2292.8|2290.8|2292.6|2290.6|2294|2291.4|2292.4|2290.2|83
1706217900000|2024-01-25 21:25:00|2292.7|2290.7|2292.7|2289.7|2293.6|2291|2291.8|2289.4|76
1706218200000|2024-01-25 21:30:00|2292.8|2289.8|2291.9|2289.9|2293.2|2291|2291.6|2289.6|102
1706218500000|2024-01-25 21:35:00|2292|2290|2292.3|2289.3|2292.7|2290.6|2291.2|2288.7|78
1706218800000|2024-01-25 21:40:00|2291.8|2289.8|2292.4|2289.4|2292.9|2290.2|2291.5|2288.9|57
1706219100000|2024-01-25 21:45:00|2292.2|2290.2|2292.4|2290.4|2293.6|2290.9|2291.7|2289.7|56
1706219400000|2024-01-25 21:50:00|2293|2290|2292.1|2290.1|2293.4|2290.9|2292.1|2289.7|48
1706219700000|2024-01-25 21:55:00|2292.5|2290.5|2292.6|2289.6|2293.6|2290.9|2291.9|2289.2|93
1706223600000|2024-01-25 23:00:00|2290.7|2287.7|2291.7|2288.7|2292.4|2289.4|2290.4|2287.4|25
1706223900000|2024-01-25 23:05:00|2292|2289|2291.8|2288.8|2293.4|2289.4|2291.7|2287.2|42
1706224200000|2024-01-25 23:10:00|2292|2289|2291.2|2288.2|2292.5|2289.5|2291.2|2288.2|24
1706224500000|2024-01-25 23:15:00|2291.4|2288.4|2292.2|2289.2|2292.4|2289.4|2290.9|2287.9|54
1706224800000|2024-01-25 23:20:00|2292.1|2289.1|2292.8|2289.8|2293.1|2290.1|2291.9|2288.9|100
1706225100000|2024-01-25 23:25:00|2292.9|2289.9|2292.6|2289.6|2293.3|2290.3|2292.4|2289.4|68
1706225400000|2024-01-25 23:30:00|2293|2290|2292.4|2289.4|2293.4|2290.4|2292.3|2289.3|97
1706225700000|2024-01-25 23:35:00|2292.5|2289.5|2293|2290|2293.2|2290.2|2292|2289.2|51
1706226000000|2024-01-25 23:40:00|2293.1|2290.1|2292.5|2289.5|2293.2|2290.2|2292.3|2289.3|88
1706226300000|2024-01-25 23:45:00|2292.6|2289.6|2292.8|2289.8|2293.1|2290.1|2291.7|2289.2|60
1706226600000|2024-01-25 23:50:00|2292.9|2289.9|2292.8|2289.8|2293.5|2290.9|2292.2|2289.2|66
1706226900000|2024-01-25 23:55:00|2293|2290|2292.9|2289.9|2293.2|2290.6|2291.9|2289.3|76
1706227200000|2024-01-26 00:00:00|2293|2290|2292.3|2289.3|2293.3|2290.5|2291.8|2289|97
1706227500000|2024-01-26 00:05:00|2291.8|2289.8|2291.4|2288.4|2292.4|2290|2290.7|2288.1|100
1706227800000|2024-01-26 00:10:00|2291.5|2288.5|2291.4|2288.4|2292|2289.6|2290.8|2288.2|71
1706228100000|2024-01-26 00:15:00|2291.5|2288.5|2291|2288|2291.7|2289.2|2290.3|2287.9|88
1706228400000|2024-01-26 00:20:00|2291.1|2288.1|2289.8|2287.8|2291.1|2288.6|2289.8|2287.4|70
1706228700000|2024-01-26 00:25:00|2290.2|2288.2|2290.5|2287.5|2290.6|2288.2|2289.8|2286.9|76
1706229000000|2024-01-26 00:30:00|2289.8|2287.8|2290.9|2287.9|2291.3|2288.5|2289.8|2287.1|69
1706229300000|2024-01-26 00:35:00|2290.3|2288.3|2292.1|2289.1|2292.2|2289.3|2290.3|2287.8|56
1706229600000|2024-01-26 00:40:00|2292.3|2289.3|2292.2|2289.2|2292.8|2290.1|2291.3|2288.9|107
1706229900000|2024-01-26 00:45:00|2292.3|2289.3|2291.9|2288.9|2292.6|2290|2290.8|2288.4|108
1706230200000|2024-01-26 00:50:00|2292|2289|2291.4|2288.4|2292|2289.5|2290.3|2287.8|93
1706230500000|2024-01-26 00:55:00|2291.3|2288.3|2291.9|2288.9|2292|2289|2290.8|2287.8|84
1706230800000|2024-01-26 01:00:00|2292|2289|2291.4|2288.4|2293.4|2290.4|2290.9|2287.9|212
1706231100000|2024-01-26 01:05:00|2291.5|2288.5|2292.6|2289.6|2293.1|2290.1|2291.3|2288.3|219
1706231400000|2024-01-26 01:10:00|2292.7|2289.7|2291.1|2288.1|2293.4|2290.4|2290.9|2287.9|204
1706231700000|2024-01-26 01:15:00|2291.3|2288.3|2291.5|2288.5|2291.5|2288.7|2290.3|2287.4|244
1706232000000|2024-01-26 01:20:00|2291.6|2288.6|2294.4|2291.4|2295.1|2292.1|2290.9|2288.4|212
1706232300000|2024-01-26 01:25:00|2294.5|2291.5|2293.2|2290.2|2294.8|2291.8|2292.9|2289.9|164
1706232600000|2024-01-26 01:30:00|2293|2290|2292.1|2289.1|2293.9|2290.9|2291.7|2288.7|273
1706232900000|2024-01-26 01:35:00|2292.2|2289.2|2293.3|2290.3|2294|2291|2291.6|2288.6|221
1706233200000|2024-01-26 01:40:00|2293.2|2290.2|2288.5|2285.5|2293.2|2290.2|2288.2|2285.2|176
1706233500000|2024-01-26 01:45:00|2288.6|2285.6|2288.3|2285.3|2289.5|2286.7|2287.4|2284.9|169
1706233800000|2024-01-26 01:50:00|2288.4|2285.4|2288.6|2285.6|2288.8|2286.2|2287.4|2284.8|191
1706234100000|2024-01-26 01:55:00|2288.5|2285.5|2289.2|2286.2|2289.6|2286.9|2287.8|2285|173
1706234400000|2024-01-26 02:00:00|2289.4|2286.4|2290.2|2287.2|2291|2288.2|2288.2|2285.5|194
1706234700000|2024-01-26 02:05:00|2289.6|2287.6|2290.9|2287.9|2291.5|2288.7|2289.5|2287|164
1706235000000|2024-01-26 02:10:00|2290.7|2287.7|2291.6|2288.6|2292.7|2290.1|2290.5|2287.6|227
1706235300000|2024-01-26 02:15:00|2291.9|2288.9|2294.4|2291.4|2294.4|2291.4|2291|2288.4|126
1706235600000|2024-01-26 02:20:00|2294.8|2291.8|2293.5|2291.5|2294.8|2291.8|2293.3|2290.3|142
1706235900000|2024-01-26 02:25:00|2293.4|2291.4|2293.3|2290.3|2294.1|2291.4|2292.5|2289.9|86
1706236200000|2024-01-26 02:30:00|2293.5|2290.5|2293.9|2290.9|2295.1|2292.1|2291.9|2288.9|215
1706236500000|2024-01-26 02:35:00|2294|2291|2292.5|2290.5|2294.5|2291.6|2292.5|2289.9|141
1706236800000|2024-01-26 02:40:00|2293.1|2290.1|2293.4|2290.4|2293.7|2290.9|2292|2289.6|130
1706237100000|2024-01-26 02:45:00|2293.3|2290.3|2292.3|2289.3|2293.4|2290.6|2291.5|2288.9|151
1706237400000|2024-01-26 02:50:00|2292.2|2289.2|2290.6|2287.6|2292.5|2289.6|2290|2287.4|138
1706237700000|2024-01-26 02:55:00|2290.7|2287.7|2291.6|2288.6|2291.9|2289.3|2290|2287.5|135
1706238000000|2024-01-26 03:00:00|2291.5|2288.5|2292.8|2289.8|2293.1|2290.1|2291|2288.3|163
1706238300000|2024-01-26 03:05:00|2292.7|2289.7|2290.6|2287.6|2293.1|2290.1|2290.2|2287.5|153
1706238600000|2024-01-26 03:10:00|2290.7|2287.7|2290.1|2287.1|2291.2|2288.2|2289.6|2286.6|164
1706238900000|2024-01-26 03:15:00|2289.8|2286.8|2289.4|2286.4|2290.2|2287.6|2288.2|2285.2|162
1706239200000|2024-01-26 03:20:00|2289.3|2286.3|2289.3|2286.3|2289.5|2286.5|2288.2|2285.4|103
1706239500000|2024-01-26 03:25:00|2288.8|2286.8|2289.7|2286.7|2290.3|2287.3|2288.8|2286.2|96
1706239800000|2024-01-26 03:30:00|2289.6|2286.6|2290.4|2287.4|2290.7|2287.7|2289.6|2286.6|66
1706240100000|2024-01-26 03:35:00|2290.5|2287.5|2291.6|2288.6|2291.6|2289|2290.3|2287.5|48
1706240400000|2024-01-26 03:40:00|2291.5|2288.5|2290.7|2287.7|2291.5|2289|2289.8|2287.3|109
1706240700000|2024-01-26 03:45:00|2290.6|2287.6|2290.1|2287.1|2290.7|2287.9|2289.7|2286.8|70
1706241000000|2024-01-26 03:50:00|2290.3|2287.3|2290.4|2287.4|2290.7|2287.9|2289.8|2287.1|83
1706241300000|2024-01-26 03:55:00|2290.6|2287.6|2291.2|2288.2|2291.3|2288.3|2290.2|2287.4|62
1706241600000|2024-01-26 04:00:00|2291.3|2288.3|2291.1|2288.1|2292|2289.3|2290.7|2288|73
1706241900000|2024-01-26 04:05:00|2291.2|2288.2|2290.8|2287.8|2291.2|2288.4|2290.3|2287.3|87
1706242200000|2024-01-26 04:10:00|2290.9|2287.9|2290.8|2287.8|2291.5|2288.5|2290.8|2287.8|77
1706242500000|2024-01-26 04:15:00|2291.2|2288.2|2291.2|2288.2|2291.8|2288.8|2291.1|2288.1|46
1706242800000|2024-01-26 04:20:00|2290.8|2287.8|2291.4|2288.4|2291.8|2288.8|2290.7|2287.7|78
1706243100000|2024-01-26 04:25:00|2291.3|2288.3|2291.8|2288.8|2291.9|2288.9|2291.2|2288.2|65
1706243400000|2024-01-26 04:30:00|2291.9|2288.9|2292.4|2289.4|2292.9|2289.9|2291.5|2288.5|73
1706243700000|2024-01-26 04:35:00|2292.3|2289.3|2292.3|2289.3|2293|2290.3|2292.2|2289.2|51
1706244000000|2024-01-26 04:40:00|2292.2|2289.2|2291.3|2288.3|2292.5|2289.5|2291.1|2288.1|64
1706244300000|2024-01-26 04:45:00|2291.4|2288.4|2292.4|2289.4|2292.5|2289.8|2291.2|2288.2|74
1706244600000|2024-01-26 04:50:00|2292.3|2289.3|2292.1|2289.1|2292.8|2289.9|2291.8|2288.8|58
1706244900000|2024-01-26 04:55:00|2292.2|2289.2|2291.8|2288.8|2292.3|2289.4|2291.2|2288.3|91
1706245200000|2024-01-26 05:00:00|2291.7|2288.7|2291.6|2288.6|2291.8|2288.9|2290.8|2287.8|117
1706245500000|2024-01-26 05:05:00|2291.5|2288.5|2292.6|2289.6|2293|2290|2291.5|2288.5|68
1706245800000|2024-01-26 05:10:00|2292.7|2289.7|2293.4|2290.4|2293.5|2290.5|2292.1|2289.1|79
1706246100000|2024-01-26 05:15:00|2293.3|2290.3|2293.6|2290.6|2294.4|2291.4|2293.3|2290.3|98
1706246400000|2024-01-26 05:20:00|2293.7|2290.7|2292.9|2290.9|2294|2291|2292.8|2290.3|68
1706246700000|2024-01-26 05:25:00|2293|2291|2294.1|2291.1|2294.1|2291.1|2292.8|2290.2|83
1706247000000|2024-01-26 05:30:00|2294.2|2291.2|2295.8|2292.8|2295.9|2292.9|2293.2|2290.2|158
1706247300000|2024-01-26 05:35:00|2295.7|2292.7|2296.7|2293.7|2297.4|2294.4|2295.5|2292.5|160
1706247600000|2024-01-26 05:40:00|2296.6|2293.6|2296.8|2293.8|2297.1|2294.1|2295.7|2292.7|130
1706247900000|2024-01-26 05:45:00|2296.9|2293.9|2297.8|2294.8|2297.9|2295.3|2296.8|2293.8|146
1706248200000|2024-01-26 05:50:00|2297.7|2294.7|2297.3|2294.3|2298.3|2295.3|2296.6|2293.6|162
1706248500000|2024-01-26 05:55:00|2297.4|2294.4|2296.9|2293.9|2298.2|2295.2|2296.7|2293.9|193
1706248800000|2024-01-26 06:00:00|2297|2294|2295.2|2292.2|2297.4|2294.4|2295.1|2292.1|167
1706249100000|2024-01-26 06:05:00|2295.3|2292.3|2293.7|2290.7|2295.4|2292.4|2292.3|2289.3|243
1706249400000|2024-01-26 06:10:00|2293.8|2290.8|2292|2289|2294|2291|2291.9|2288.9|215
1706249700000|2024-01-26 06:15:00|2291.7|2288.7|2291.8|2288.8|2292.7|2289.7|2291.5|2288.5|207
1706250000000|2024-01-26 06:20:00|2291.9|2288.9|2293.3|2290.3|2293.4|2290.4|2291.9|2288.9|157
1706250300000|2024-01-26 06:25:00|2293.4|2290.4|2292.7|2289.7|2293.5|2291|2291.9|2289.3|121
1706250600000|2024-01-26 06:30:00|2292.4|2289.4|2291.3|2288.3|2292.5|2289.6|2290.8|2288|228
1706250900000|2024-01-26 06:35:00|2291.4|2288.4|2292.1|2289.1|2292.2|2289.3|2290.9|2288.1|188
1706251200000|2024-01-26 06:40:00|2292|2289|2291.5|2288.5|2292.4|2289.6|2290.8|2287.8|173
1706251500000|2024-01-26 06:45:00|2291.4|2288.4|2291.4|2288.4|2292.9|2290.1|2291.1|2288.1|218
1706251800000|2024-01-26 06:50:00|2291.3|2288.3|2291.2|2288.2|2291.7|2289.3|2290|2287.5|128
1706252100000|2024-01-26 06:55:00|2291.3|2288.3|2290.3|2287.3|2291.3|2288.6|2289.5|2287|100
1706252400000|2024-01-26 07:00:00|2290.4|2287.4|2290.3|2288.3|2291.6|2288.9|2289.3|2286.3|171
1706252700000|2024-01-26 07:05:00|2290.2|2288.2|2289.7|2287.7|2291.6|2288.6|2289.6|2287.1|157
1706253000000|2024-01-26 07:10:00|2289.6|2287.6|2287.4|2284.4|2290.1|2287.6|2287.1|2284.3|153
1706253300000|2024-01-26 07:15:00|2287.5|2284.5|2285.1|2282.1|2287.5|2285.1|2284.1|2281.6|204
1706253600000|2024-01-26 07:20:00|2285|2282|2284.7|2282.7|2286|2283.3|2283.6|2281.2|149
1706253900000|2024-01-26 07:25:00|2284.8|2282.8|2287.1|2284.1|2287.7|2284.7|2284.7|2282.7|191
1706254200000|2024-01-26 07:30:00|2287|2284|2287.6|2284.6|2288.2|2285.2|2286.2|2283.9|186
1706254500000|2024-01-26 07:35:00|2287.7|2284.7|2288.9|2285.9|2290.3|2287.9|2287.5|2284.5|204
1706254800000|2024-01-26 07:40:00|2289|2286|2285.2|2282.2|2289|2286|2285.1|2282.1|196
1706255100000|2024-01-26 07:45:00|2285.1|2282.1|2285.3|2282.3|2285.6|2282.9|2283.8|2281.2|265
1706255400000|2024-01-26 07:50:00|2285.2|2282.2|2285.3|2283.3|2286.1|2283.4|2283.8|2281.4|217
1706255700000|2024-01-26 07:55:00|2285.9|2282.9|2285.3|2282.3|2287.1|2284.4|2285|2282.3|169
1706256000000|2024-01-26 08:00:00|2285|2282|2284.6|2281.6|2286.3|2284|2284.1|2281.6|241
1706256300000|2024-01-26 08:05:00|2284.2|2282.2|2283.8|2281.8|2285.2|2282.7|2283.6|2281.3|209
1706256600000|2024-01-26 08:10:00|2283.9|2281.9|2287.1|2285.1|2288.2|2285.8|2283.8|2281.6|275
1706256900000|2024-01-26 08:15:00|2286.9|2284.9|2287.8|2284.8|2288.8|2286.3|2286.7|2284.4|235
1706257200000|2024-01-26 08:20:00|2287.9|2284.9|2289.3|2287.3|2290.2|2287.5|2286.7|2284.7|203
1706257500000|2024-01-26 08:25:00|2289.2|2287.2|2288.8|2286.8|2289.9|2287.9|2288|2285.7|235
1706257800000|2024-01-26 08:30:00|2288.9|2286.9|2290.6|2287.6|2290.6|2288.4|2288.5|2286.1|192
1706258100000|2024-01-26 08:35:00|2290.4|2287.4|2288.4|2285.4|2290.6|2288.2|2287.3|2284.8|186
1706258400000|2024-01-26 08:40:00|2287.9|2285.9|2288.3|2285.3|2289|2286.6|2287.4|2284.8|213
1706258700000|2024-01-26 08:45:00|2288.4|2285.4|2287.8|2284.8|2288.5|2285.9|2286.6|2284.1|159
1706259000000|2024-01-26 08:50:00|2287.3|2285.3|2287.9|2285.9|2289.6|2287.1|2286.8|2284.5|223
1706259300000|2024-01-26 08:55:00|2287.8|2285.8|2286.6|2284.6|2288.9|2286.5|2286.5|2284.5|193
1706259600000|2024-01-26 09:00:00|2286.7|2284.7|2284|2282|2286.8|2284.8|2282.9|2280.9|239
1706259900000|2024-01-26 09:05:00|2284.1|2282.1|2283.7|2281.7|2285|2282.5|2282.1|2279.7|287
1706260200000|2024-01-26 09:10:00|2283.9|2281.9|2282.2|2280.2|2283.9|2281.9|2281.6|2278.9|256
1706260500000|2024-01-26 09:15:00|2282.6|2280.6|2284.1|2281.1|2284.5|2282.3|2282.4|2279.6|189
1706260800000|2024-01-26 09:20:00|2284.2|2281.2|2284.9|2282.9|2285.7|2283.7|2283.5|2281.1|175
1706261100000|2024-01-26 09:25:00|2285.5|2282.5|2287.8|2284.8|2287.9|2285.4|2285.5|2282.5|163
1706261400000|2024-01-26 09:30:00|2287.5|2285.5|2288.2|2285.2|2290|2287.6|2287.4|2284.9|268
1706261700000|2024-01-26 09:35:00|2288.4|2285.4|2289.6|2287.6|2290|2287.6|2287.6|2285.1|189
1706262000000|2024-01-26 09:40:00|2289.7|2287.7|2291.2|2288.2|2291.9|2289.5|2289.6|2287.5|201
1706262300000|2024-01-26 09:45:00|2291.1|2288.1|2293.6|2291.6|2294.7|2292.4|2290.2|2287.9|293
1706262600000|2024-01-26 09:50:00|2293.5|2291.5|2292|2290|2294.2|2291.8|2291.8|2289.5|222
1706262900000|2024-01-26 09:55:00|2291.5|2289.5|2291.5|2289.5|2292.7|2290.2|2290.8|2288.6|194
1706263200000|2024-01-26 10:00:00|2291.4|2289.4|2292.5|2290.5|2294.7|2292.2|2291.4|2289.4|216
1706263500000|2024-01-26 10:05:00|2292.4|2290.4|2293.5|2290.5|2293.8|2291.3|2291.8|2289.5|175
1706263800000|2024-01-26 10:10:00|2293.6|2290.6|2294|2292|2294.9|2292.5|2293.3|2290.6|174
1706264100000|2024-01-26 10:15:00|2294.1|2292.1|2294.8|2292.8|2295.3|2293|2293.8|2291.5|183
1706264400000|2024-01-26 10:20:00|2295.5|2292.5|2295.3|2293.3|2295.8|2293.4|2294.7|2292.3|150
1706264700000|2024-01-26 10:25:00|2295.1|2293.1|2294.7|2292.7|2296.1|2293.6|2294.2|2291.9|194
1706265000000|2024-01-26 10:30:00|2294.9|2292.9|2293.7|2291.7|2294.9|2292.9|2293.2|2290.8|164
1706265300000|2024-01-26 10:35:00|2293.6|2291.6|2294.4|2292.4|2295|2292.8|2293.2|2290.8|187
1706265600000|2024-01-26 10:40:00|2294.3|2292.3|2295.7|2293.7|2296.2|2293.9|2294.2|2291.9|196
1706265900000|2024-01-26 10:45:00|2295.8|2293.8|2296.9|2294.9|2297|2295|2295.1|2292.9|153
1706266200000|2024-01-26 10:50:00|2297|2295|2297.3|2295.3|2297.7|2295.4|2295.9|2293.5|215
1706266500000|2024-01-26 10:55:00|2297|2295|2296.8|2294.8|2297.8|2295.5|2296.6|2294.4|175
1706266800000|2024-01-26 11:00:00|2296.9|2294.9|2298.4|2295.4|2299.4|2297.4|2296.8|2294.5|217
1706267100000|2024-01-26 11:05:00|2298|2296|2294.7|2292.7|2298.7|2296.3|2294.4|2292.1|249
1706267400000|2024-01-26 11:10:00|2294.8|2292.8|2294|2291|2295|2293|2292.8|2290.5|266
1706267700000|2024-01-26 11:15:00|2293.3|2291.3|2292.8|2290.8|2294.2|2291.7|2292.2|2289.9|251
1706268000000|2024-01-26 11:20:00|2293.1|2291.1|2296.9|2293.9|2297|2294.9|2292.7|2290.3|233
1706268300000|2024-01-26 11:25:00|2296.8|2293.8|2295.8|2293.8|2296.9|2294.4|2294.9|2292.6|195
1706268600000|2024-01-26 11:30:00|2296.1|2294.1|2295.3|2293.3|2296.5|2294.2|2294.8|2292.6|187
1706268900000|2024-01-26 11:35:00|2295.1|2293.1|2293.4|2291.4|2295.9|2293.2|2293.1|2291.1|174
1706269200000|2024-01-26 11:40:00|2293.3|2291.3|2292.7|2290.7|2294.5|2292.3|2292.6|2290.1|206
1706269500000|2024-01-26 11:45:00|2292.6|2290.6|2294.7|2292.7|2294.7|2292.7|2292.6|2290.3|93
1706269800000|2024-01-26 11:50:00|2294.6|2292.6|2293.8|2291.8|2295.1|2292.8|2293.2|2290.9|152
1706270100000|2024-01-26 11:55:00|2294.4|2291.4|2293.8|2291.8|2294.8|2292.4|2293.1|2291.1|134
1706270400000|2024-01-26 12:00:00|2293.5|2291.5|2293.5|2291.5|2295.3|2292.8|2292.9|2290.7|284
1706270700000|2024-01-26 12:05:00|2293.6|2291.6|2293.1|2291.1|2294.3|2292.2|2292.5|2290.1|192
1706271000000|2024-01-26 12:10:00|2293|2291|2293|2291|2293.2|2291.1|2292.2|2290|140
1706271300000|2024-01-26 12:15:00|2293.1|2291.1|2292.7|2289.7|2293.8|2291.6|2291.9|2289.6|165
1706271600000|2024-01-26 12:20:00|2292.2|2290.2|2290.9|2288.9|2293.2|2290.7|2290.8|2288.5|125
1706271900000|2024-01-26 12:25:00|2291|2289|2290|2288|2291.1|2289|2288.5|2286.5|154
1706272200000|2024-01-26 12:30:00|2289.9|2287.9|2288.5|2286.5|2290.2|2288.2|2287.5|2285.2|238
1706272500000|2024-01-26 12:35:00|2288.4|2286.4|2287.6|2285.6|2289.4|2287|2287.2|2285.1|228
1706272800000|2024-01-26 12:40:00|2287.5|2285.5|2288.8|2286.8|2289.1|2287.1|2287|2285|203
1706273100000|2024-01-26 12:45:00|2288.9|2286.9|2289.1|2287.1|2290.7|2288.6|2288.7|2286.5|188
1706273400000|2024-01-26 12:50:00|2289|2287|2289.1|2287.1|2290.2|2287.6|2288.2|2285.7|211
1706273700000|2024-01-26 12:55:00|2289|2287|2288.4|2286.4|2289.7|2287.4|2287.4|2284.8|219
1706274000000|2024-01-26 13:00:00|2288.5|2286.5|2290|2288|2291.7|2289.7|2288.4|2286|281
1706274300000|2024-01-26 13:05:00|2289.9|2287.9|2290.5|2288.5|2292.4|2290.4|2289.9|2287.7|221
1706274600000|2024-01-26 13:10:00|2290.9|2288.9|2290.1|2288.1|2291.4|2289.4|2288.7|2286.6|302
1706274900000|2024-01-26 13:15:00|2290.2|2288.2|2291.5|2289.5|2292.1|2290.1|2289|2286.6|312
1706275200000|2024-01-26 13:20:00|2291.6|2289.6|2287.5|2285.5|2292.2|2289.8|2287.5|2285.2|379
1706275500000|2024-01-26 13:25:00|2287.6|2285.6|2286|2283|2288|2285.8|2285.5|2282.5|535
1706275800000|2024-01-26 13:30:00|2285.8|2282.8|2280.4|2277.4|2292.3|2289.3|2278.2|2275.2|1568
1706276100000|2024-01-26 13:35:00|2280.8|2277.8|2279.3|2277.3|2282.8|2279.8|2273.3|2271.1|1131
1706276400000|2024-01-26 13:40:00|2279.1|2277.1|2283.9|2281.9|2286.4|2284.4|2279.1|2276.7|866
1706276700000|2024-01-26 13:45:00|2284|2282|2287.4|2285.4|2290|2288|2280.9|2278.7|764
1706277000000|2024-01-26 13:50:00|2287.5|2285.5|2286.9|2284.9|2290.3|2288|2286.1|2283.6|781
1706277300000|2024-01-26 13:55:00|2287.4|2284.4|2284|2282|2287.5|2284.9|2282.7|2280.7|673
1706277600000|2024-01-26 14:00:00|2284.2|2281.2|2281.5|2279.5|2286.6|2284.3|2281.1|2279.1|717
1706277900000|2024-01-26 14:05:00|2281.4|2279.4|2282.7|2280.7|2283.4|2281.3|2280.7|2278.7|453
1706278200000|2024-01-26 14:10:00|2283.1|2280.1|2278.5|2276.5|2283.2|2280.8|2277.9|2275.6|500
1706278500000|2024-01-26 14:15:00|2278.6|2276.6|2278.9|2275.9|2280.8|2278.8|2277.3|2275.3|563
1706278800000|2024-01-26 14:20:00|2278.5|2276.5|2276|2274|2279.4|2277.1|2275.3|2273.1|572
1706279100000|2024-01-26 14:25:00|2276.1|2274.1|2275.6|2273.6|2276.8|2274.5|2272.6|2270.3|618
1706279400000|2024-01-26 14:30:00|2275.4|2273.4|2280.5|2278.5|2283.6|2281.6|2271.5|2269.3|954
1706279700000|2024-01-26 14:35:00|2281|2279|2287.2|2285.2|2287.9|2285.9|2280.1|2277.7|883
1706280000000|2024-01-26 14:40:00|2287.3|2285.3|2280.6|2278.6|2288.2|2286|2280.5|2278.5|736
1706280300000|2024-01-26 14:45:00|2280.5|2278.5|2280.1|2278.1|2281.4|2279.2|2277.2|2275|740
1706280600000|2024-01-26 14:50:00|2280.6|2278.6|2277.2|2275.2|2282.6|2280.2|2276.6|2274.1|698
1706280900000|2024-01-26 14:55:00|2276.6|2274.6|2280.7|2278.7|2281.8|2279.6|2276.1|2273.9|558
1706281200000|2024-01-26 15:00:00|2280.1|2278.1|2276.6|2274.6|2280.3|2278.1|2274.5|2272.5|916
1706281500000|2024-01-26 15:05:00|2277.2|2274.2|2274.8|2272.8|2277.2|2274.8|2271.1|2269.1|847
1706281800000|2024-01-26 15:10:00|2274.7|2272.7|2278.6|2276.6|2278.9|2276.8|2274.7|2272.5|736
1706282100000|2024-01-26 15:15:00|2278.4|2276.4|2278|2276|2278.7|2276.5|2275.5|2273.3|578
1706282400000|2024-01-26 15:20:00|2278.1|2276.1|2279.6|2277.6|2281.7|2279.5|2277.1|2274.8|466
1706282700000|2024-01-26 15:25:00|2279.5|2277.5|2281.5|2279.5|2283|2280.7|2279.5|2277.5|474
1706283000000|2024-01-26 15:30:00|2281.4|2279.4|2284.6|2282.6|2285.2|2283|2279.6|2277.6|463
1706283300000|2024-01-26 15:35:00|2284.7|2282.7|2284.4|2282.4|2285.3|2283.3|2283.4|2281.2|360
1706283600000|2024-01-26 15:40:00|2284.5|2282.5|2284.5|2282.5|2285.5|2282.9|2283.4|2281|359
1706283900000|2024-01-26 15:45:00|2284.6|2282.6|2281.5|2279.5|2285.4|2283|2280.8|2278.3|454
1706284200000|2024-01-26 15:50:00|2281.4|2279.4|2279|2277|2282.8|2280.7|2278.9|2276.7|396
1706284500000|2024-01-26 15:55:00|2279.1|2277.1|2278.2|2276.2|2280.6|2278.1|2277.1|2274.7|383
1706284800000|2024-01-26 16:00:00|2278|2276|2278.9|2276.9|2279.3|2276.9|2275.9|2273.8|395
1706285100000|2024-01-26 16:05:00|2278.8|2276.8|2279.7|2276.7|2279.8|2277.4|2277.7|2275.4|345
1706285400000|2024-01-26 16:10:00|2278.9|2276.9|2275.9|2273.9|2279.8|2277.3|2274|2271.8|375
1706285700000|2024-01-26 16:15:00|2275.8|2273.8|2278.4|2276.4|2278.6|2276.6|2274|2271.3|435
1706286000000|2024-01-26 16:20:00|2278.5|2276.5|2277.9|2275.9|2280.6|2278.4|2277.8|2275.3|322
1706286300000|2024-01-26 16:25:00|2278|2276|2277|2275|2278.5|2276|2275.9|2273.8|322
1706286600000|2024-01-26 16:30:00|2276.9|2274.9|2278.9|2276.9|2280.2|2277.7|2276.4|2274.1|238
1706286900000|2024-01-26 16:35:00|2279.3|2277.3|2277.9|2275.9|2279.9|2277.5|2277.8|2275.7|234
1706287200000|2024-01-26 16:40:00|2277.8|2275.8|2277.2|2275.2|2278.4|2276|2276.1|2273.4|299
1706287500000|2024-01-26 16:45:00|2277.3|2275.3|2277.1|2275.1|2279.2|2276.7|2276.9|2274.6|308
1706287800000|2024-01-26 16:50:00|2277|2275|2278.9|2276.9|2279.9|2277.5|2276.4|2274.2|272
1706288100000|2024-01-26 16:55:00|2279|2277|2280|2278|2280.7|2278.4|2278.4|2276|260
1706288400000|2024-01-26 17:00:00|2279.9|2277.9|2278.9|2276.9|2280.3|2278.2|2278.4|2275.9|275
1706288700000|2024-01-26 17:05:00|2279|2277|2278.6|2276.6|2280.8|2278.4|2278|2276|282
1706289000000|2024-01-26 17:10:00|2278.7|2276.7|2280.1|2278.1|2281.1|2279|2277.6|2275.3|343
1706289300000|2024-01-26 17:15:00|2280|2278|2278.7|2276.7|2280.5|2278|2278.6|2276|253
1706289600000|2024-01-26 17:20:00|2278.6|2276.6|2277.3|2275.3|2279.6|2277.4|2277.2|2274.8|262
1706289900000|2024-01-26 17:25:00|2277.4|2275.4|2277.4|2275.4|2277.9|2275.9|2276.6|2274.2|289
1706290200000|2024-01-26 17:30:00|2277.5|2275.5|2278.2|2276.2|2279.3|2276.9|2276.7|2274.2|283
1706290500000|2024-01-26 17:35:00|2278|2276|2277.3|2274.3|2278.4|2276.2|2276.1|2273.8|241
1706290800000|2024-01-26 17:40:00|2276.7|2274.7|2274.5|2272.5|2277|2275|2273.3|2271.1|254
1706291100000|2024-01-26 17:45:00|2274.4|2272.4|2273.9|2271.9|2275.7|2273.6|2273.3|2270.9|288
1706291400000|2024-01-26 17:50:00|2274.1|2272.1|2277.3|2275.3|2278|2275.6|2274.1|2271.7|211
1706291700000|2024-01-26 17:55:00|2277.4|2275.4|2275.9|2273.9|2277.9|2275.5|2275.7|2273.3|210
1706292000000|2024-01-26 18:00:00|2276|2274|2276.4|2274.4|2277.2|2275.2|2274.9|2272.4|289
1706292300000|2024-01-26 18:05:00|2276.2|2274.2|2276.4|2274.4|2277.5|2275.3|2275.8|2273.3|249
1706292600000|2024-01-26 18:10:00|2276.3|2274.3|2275.6|2273.6|2277.2|2274.8|2275.6|2273.3|184
1706292900000|2024-01-26 18:15:00|2275.7|2273.7|2276.8|2274.8|2277.8|2275.4|2275.7|2273.2|227
1706293200000|2024-01-26 18:20:00|2276.7|2274.7|2277.3|2275.3|2279.6|2277.1|2276.7|2274.4|215
1706293500000|2024-01-26 18:25:00|2277.4|2275.4|2280.1|2278.1|2280.6|2278.2|2277.2|2275.2|244
1706293800000|2024-01-26 18:30:00|2280.2|2278.2|2279.6|2277.6|2280.9|2278.5|2278.1|2275.7|231
1706294100000|2024-01-26 18:35:00|2279.7|2277.7|2279.5|2277.5|2281.1|2278.6|2278.7|2276.4|164
1706294400000|2024-01-26 18:40:00|2279.6|2277.6|2277.6|2275.6|2279.6|2277.6|2277.1|2274.7|184
1706294700000|2024-01-26 18:45:00|2277.5|2275.5|2276.2|2274.2|2278|2275.5|2275.8|2273.5|138
1706295000000|2024-01-26 18:50:00|2276.1|2274.1|2275.6|2273.6|2277|2274.6|2274.8|2272.4|174
1706295300000|2024-01-26 18:55:00|2275.5|2273.5|2276.1|2274.1|2276.2|2274.2|2274.9|2272.4|146
1706295600000|2024-01-26 19:00:00|2276.2|2274.2|2276.1|2274.1|2276.4|2274.2|2275.5|2273.2|110
1706295900000|2024-01-26 19:05:00|2276|2274|2277|2275|2278.3|2276.1|2276|2274|165
1706296200000|2024-01-26 19:10:00|2277.1|2275.1|2276|2274|2277.2|2275.1|2275.5|2273.1|151
1706296500000|2024-01-26 19:15:00|2275.9|2273.9|2276.4|2274.4|2277.9|2275.5|2275.8|2273.1|136
1706296800000|2024-01-26 19:20:00|2276.5|2274.5|2275.6|2273.6|2276.6|2274.6|2275.5|2273.5|106
1706297100000|2024-01-26 19:25:00|2275.7|2273.7|2275|2273|2276.2|2274.1|2274.8|2272.8|87
1706297400000|2024-01-26 19:30:00|2275.1|2273.1|2275.1|2273.1|2275.6|2273.6|2274.5|2272.5|97
1706297700000|2024-01-26 19:35:00|2275|2273|2276|2274|2276.5|2274.3|2274.9|2272.6|104
1706298000000|2024-01-26 19:40:00|2276.1|2274.1|2277.6|2275.6|2277.6|2275.6|2276|2273.6|129
1706298300000|2024-01-26 19:45:00|2277.5|2275.5|2278.5|2276.5|2279.1|2277.1|2277.5|2275.5|96
1706298600000|2024-01-26 19:50:00|2278.6|2276.6|2278.4|2276.4|2279|2277|2277.6|2275.6|126
1706298900000|2024-01-26 19:55:00|2278.3|2276.3|2277.8|2275.8|2278.9|2276.4|2277.1|2275.1|179
1706299200000|2024-01-26 20:00:00|2277.9|2275.9|2278.7|2275.7|2278.9|2276.5|2277.1|2275.1|179
1706299500000|2024-01-26 20:05:00|2278.2|2276.2|2278.4|2276.4|2278.6|2276.6|2277.4|2275.2|118
1706299800000|2024-01-26 20:10:00|2278.3|2276.3|2279.6|2277.6|2279.6|2277.6|2278.1|2276.1|72
1706300100000|2024-01-26 20:15:00|2279.5|2277.5|2280.6|2278.6|2280.6|2278.6|2279.2|2277.2|99
1706300400000|2024-01-26 20:20:00|2280.5|2278.5|2280.6|2278.6|2280.9|2278.9|2280.1|2278.1|101
1706300700000|2024-01-26 20:25:00|2280.7|2278.7|2280.8|2278.8|2281.6|2279.6|2280.5|2278.5|87
1706301000000|2024-01-26 20:30:00|2280.7|2278.7|2281.2|2279.2|2281.3|2279.3|2280.5|2278.5|101
1706301300000|2024-01-26 20:35:00|2281.1|2279.1|2281.4|2279.4|2281.8|2279.8|2280.7|2278.7|121
1706301600000|2024-01-26 20:40:00|2281.5|2279.5|2283.1|2280.1|2283.4|2280.8|2280.8|2278.7|134
1706301900000|2024-01-26 20:45:00|2283|2280|2283|2281|2283.4|2281.1|2282.3|2279.9|165
1706302200000|2024-01-26 20:50:00|2282.9|2280.9|2281.8|2279.8|2283.1|2281.1|2280.8|2278.8|182
1706302500000|2024-01-26 20:55:00|2281.6|2279.6|2281.6|2279.6|2282.3|2280|2281.3|2279.2|133
1706302800000|2024-01-26 21:00:00|2281.5|2279.5|2282.4|2279.4|2283|2280.5|2281.5|2279.1|116
1706303100000|2024-01-26 21:05:00|2282.6|2279.6|2282.7|2279.7|2283|2280.3|2281.9|2279.4|86
1706303400000|2024-01-26 21:10:00|2282.8|2279.8|2283.3|2280.3|2283.3|2280.9|2282.2|2279.6|72
1706303700000|2024-01-26 21:15:00|2283.1|2280.1|2282.8|2279.8|2283.5|2280.9|2282.4|2279.7|76
1706304000000|2024-01-26 21:20:00|2282.9|2279.9|2282.3|2280.3|2283.1|2280.5|2282.3|2279.7|42
1706304300000|2024-01-26 21:25:00|2282.4|2280.4|2282.8|2279.8|2283.2|2280.6|2282.3|2279.5|83
1706304600000|2024-01-26 21:30:00|2282.7|2279.7|2281.3|2278.3|2282.8|2279.8|2281|2278|151
1706304900000|2024-01-26 21:35:00|2281.2|2278.2|2281.8|2278.8|2282.1|2279.1|2281.2|2278.2|101
1706305200000|2024-01-26 21:40:00|2281.9|2278.9|2281.8|2278.8|2282.3|2279.3|2281.5|2278.5|114
1706305500000|2024-01-26 21:45:00|2281.7|2278.7|2281.3|2278.3|2282.2|2279.2|2281|2278|124
1706305800000|2024-01-26 21:50:00|2281.2|2278.2|2281.2|2278.2|2281.5|2278.5|2280.9|2277.9|73
1706306100000|2024-01-26 21:55:00|2281.3|2278.3|2281.6|2278.6|2282.6|2279.6|2281.2|2278.2|124
1706482800000|2024-01-28 23:00:00|2292.7|2289.7|2294.6|2291.6|2301.4|2298.4|2292.3|2289.3|298
1706483100000|2024-01-28 23:05:00|2295|2292|2298.7|2295.7|2300.1|2297.1|2295|2292|311
1706483400000|2024-01-28 23:10:00|2298.8|2295.8|2296.8|2293.8|2298.8|2295.8|2296|2293|288
1706483700000|2024-01-28 23:15:00|2296.7|2293.7|2298.2|2295.2|2299.3|2296.3|2296.3|2293.3|330
1706484000000|2024-01-28 23:20:00|2298.1|2295.1|2296.7|2293.7|2299.3|2296.3|2296.4|2293.4|335
1706484300000|2024-01-28 23:25:00|2296.6|2293.6|2299.3|2296.3|2299.8|2296.8|2296.4|2293.4|271
1706484600000|2024-01-28 23:30:00|2299.2|2296.2|2294.3|2291.3|2299.2|2296.2|2293.3|2290.3|359
1706484900000|2024-01-28 23:35:00|2294.4|2291.4|2293|2290|2294.4|2291.4|2291.6|2288.6|281
1706485200000|2024-01-28 23:40:00|2292.9|2289.9|2292.8|2289.8|2293.9|2291|2292.2|2289.2|227
1706485500000|2024-01-28 23:45:00|2292.2|2289.2|2291.5|2288.5|2293.4|2290.4|2290.7|2287.7|339
1706485800000|2024-01-28 23:50:00|2291.6|2288.6|2291.4|2288.4|2292.1|2289.1|2290|2287|194
1706486100000|2024-01-28 23:55:00|2291.1|2288.1|2291.6|2288.6|2293.5|2290.5|2290.5|2287.5|228
1706486400000|2024-01-29 00:00:00|2291.7|2288.7|2290.4|2288.4|2291.9|2289.3|2290.4|2287.5|254
1706486700000|2024-01-29 00:05:00|2290.6|2288.6|2290.4|2287.4|2291.9|2289.5|2289.3|2287|186
1706487000000|2024-01-29 00:10:00|2290.2|2287.2|2287.3|2285.3|2290.2|2287.9|2287.2|2285|197
1706487300000|2024-01-29 00:15:00|2287.6|2285.6|2287.2|2285.2|2288.5|2286.4|2287.1|2284.8|213
1706487600000|2024-01-29 00:20:00|2287.3|2285.3|2285.6|2283.6|2288.3|2286.3|2285.4|2283.4|173
1706487900000|2024-01-29 00:25:00|2285.5|2283.5|2282.8|2280.8|2285.6|2283.6|2282.3|2280.2|286
1706488200000|2024-01-29 00:30:00|2283.3|2281.3|2282.2|2280.2|2284.2|2281.9|2282.2|2280.2|209
1706488500000|2024-01-29 00:35:00|2282.1|2280.1|2282.8|2280.8|2283|2281|2281.2|2279.2|159
1706488800000|2024-01-29 00:40:00|2282.9|2280.9|2282.7|2280.7|2283.6|2281.2|2281.3|2279.3|205
1706489100000|2024-01-29 00:45:00|2282.9|2280.9|2286.3|2284.3|2287.8|2285.4|2282.6|2280.6|280
1706489400000|2024-01-29 00:50:00|2286.2|2284.2|2287.4|2284.4|2288.4|2286|2285.8|2283.3|228
1706489700000|2024-01-29 00:55:00|2286.9|2284.9|2286.4|2284.4|2287.7|2285.3|2284.9|2282.9|216
1706490000000|2024-01-29 01:00:00|2286.8|2283.8|2289.3|2287.3|2290.7|2288.7|2286.2|2283.8|545
1706490300000|2024-01-29 01:05:00|2289.2|2287.2|2289.5|2287.5|2292.2|2289.9|2289.1|2286.7|370
1706490600000|2024-01-29 01:10:00|2289.4|2287.4|2292.7|2290.7|2293.2|2291.1|2289.4|2287.4|394
1706490900000|2024-01-29 01:15:00|2292.9|2290.9|2293.6|2290.6|2294.2|2292|2292.3|2290.3|439
1706491200000|2024-01-29 01:20:00|2293.7|2290.7|2292.1|2290.1|2293.9|2291.2|2291.7|2289.2|347
1706491500000|2024-01-29 01:25:00|2292.2|2290.2|2291.7|2289.7|2293.4|2291.2|2291.6|2289|273
1706491800000|2024-01-29 01:30:00|2291.8|2289.8|2293.3|2291.3|2295.3|2292.8|2291.8|2289.8|449
1706492100000|2024-01-29 01:35:00|2293.2|2291.2|2292.8|2289.8|2293.8|2291.5|2290.5|2288.2|465
1706492400000|2024-01-29 01:40:00|2292.7|2289.7|2291.8|2289.8|2292.9|2290.6|2291.1|2288.7|377
1706492700000|2024-01-29 01:45:00|2292|2290|2291.5|2289.5|2293.1|2290.8|2291|2288.5|307
1706493000000|2024-01-29 01:50:00|2291.4|2289.4|2289.8|2287.8|2292.1|2289.4|2289.1|2286.7|328
1706493300000|2024-01-29 01:55:00|2290.3|2287.3|2290.1|2288.1|2291.3|2289|2289.4|2287.1|305
1706493600000|2024-01-29 02:00:00|2290.2|2288.2|2288.8|2286.8|2290.5|2288.2|2288.6|2286.2|331
1706493900000|2024-01-29 02:05:00|2288.7|2286.7|2286.7|2284.7|2289.6|2287.2|2286.4|2284.1|326
1706494200000|2024-01-29 02:10:00|2286.6|2284.6|2288.4|2286.4|2288.8|2286.5|2285.1|2282.7|295
1706494500000|2024-01-29 02:15:00|2288.3|2286.3|2287.2|2285.2|2288.4|2286.4|2287|2284.5|169
1706494800000|2024-01-29 02:20:00|2287.3|2285.3|2288.4|2286.4|2289|2286.5|2286.6|2284.4|167
1706495100000|2024-01-29 02:25:00|2288.5|2286.5|2291|2288|2291.3|2288.8|2288.3|2286.1|209
1706495400000|2024-01-29 02:30:00|2290.5|2288.5|2290.3|2288.3|2290.9|2288.5|2288.8|2286.8|231
1706495700000|2024-01-29 02:35:00|2290.4|2288.4|2290.7|2287.7|2291.1|2288.9|2288.8|2286.8|181
1706496000000|2024-01-29 02:40:00|2290.6|2287.6|2290.1|2288.1|2290.7|2288.4|2288.8|2286.7|174
1706496300000|2024-01-29 02:45:00|2289.9|2287.9|2290.3|2288.3|2290.9|2288.9|2289.7|2287.3|179
1706496600000|2024-01-29 02:50:00|2290.2|2288.2|2289.9|2287.9|2290.9|2288.5|2289.7|2287.3|177
1706496900000|2024-01-29 02:55:00|2289.7|2287.7|2291.8|2289.8|2292.6|2289.9|2289.7|2286.7|188
1706497200000|2024-01-29 03:00:00|2291.7|2289.7|2292.3|2290.3|2293.4|2290.8|2291.7|2288.9|228
1706497500000|2024-01-29 03:05:00|2292.4|2290.4|2293.2|2290.2|2293.4|2290.9|2291.2|2288.5|193
1706497800000|2024-01-29 03:10:00|2293.3|2290.3|2292.6|2290.6|2293.7|2291.3|2291.9|2289.9|190
1706498100000|2024-01-29 03:15:00|2292.7|2290.7|2290.8|2288.8|2293.2|2291.2|2290.6|2288.6|182
1706498400000|2024-01-29 03:20:00|2290.9|2288.9|2291.3|2289.3|2291.4|2289.4|2289.6|2287.6|225
1706498700000|2024-01-29 03:25:00|2291.2|2289.2|2290.7|2288.7|2291.9|2289.9|2290.7|2288.3|218
1706499000000|2024-01-29 03:30:00|2290.8|2288.8|2290.5|2288.5|2292.3|2290.3|2290.4|2288.4|182
1706499300000|2024-01-29 03:35:00|2290.6|2288.6|2289.8|2287.8|2290.7|2288.7|2289.7|2287.7|85
1706499600000|2024-01-29 03:40:00|2289.7|2287.7|2291.7|2288.7|2291.7|2289.3|2289.5|2287.5|96
1706499900000|2024-01-29 03:45:00|2291.6|2288.6|2291.2|2289.2|2292.3|2289.8|2291|2288.6|115
1706500200000|2024-01-29 03:50:00|2291.3|2289.3|2291.3|2289.3|2291.5|2289.5|2290.2|2288.2|94
1706500500000|2024-01-29 03:55:00|2291.4|2289.4|2292.7|2290.7|2294.1|2291.4|2291.3|2289.2|144
1706500800000|2024-01-29 04:00:00|2292.9|2290.9|2294.2|2291.2|2294.2|2291.8|2292.1|2289.9|144
1706501100000|2024-01-29 04:05:00|2294.1|2291.1|2293.3|2291.3|2294.3|2291.8|2293|2290.5|129
1706501400000|2024-01-29 04:10:00|2293.2|2291.2|2292.8|2290.8|2293.8|2291.8|2292.6|2290.6|122
1706501700000|2024-01-29 04:15:00|2292.9|2290.9|2291.8|2289.8|2293.1|2290.9|2291.7|2289.6|104
1706502000000|2024-01-29 04:20:00|2291.7|2289.7|2292.8|2290.8|2293.1|2290.8|2291.5|2289.3|101
1706502300000|2024-01-29 04:25:00|2293|2291|2293.8|2291.8|2294.1|2291.9|2292.8|2290.8|142
1706502600000|2024-01-29 04:30:00|2293.7|2291.7|2294.1|2292.1|2294.4|2292.4|2292.8|2290.8|144
1706502900000|2024-01-29 04:35:00|2294|2292|2294.6|2292.6|2295.2|2292.9|2293.8|2291.8|81
1706503200000|2024-01-29 04:40:00|2294.5|2292.5|2295.3|2293.3|2295.9|2293.9|2294.2|2292.2|116
1706503500000|2024-01-29 04:45:00|2295.1|2293.1|2294.7|2292.7|2295.7|2293.5|2294.3|2291.9|112
1706503800000|2024-01-29 04:50:00|2294.3|2292.3|2293.4|2291.4|2294.4|2292.4|2292.8|2290.8|138
1706504100000|2024-01-29 04:55:00|2293.3|2291.3|2293.7|2291.7|2294.1|2291.8|2293|2290.8|104
1706504400000|2024-01-29 05:00:00|2293.8|2291.8|2293.8|2291.8|2294.4|2292.4|2293.3|2291.3|191
1706504700000|2024-01-29 05:05:00|2293.7|2291.7|2292|2290|2294.6|2292.6|2291.9|2289.9|174
1706505000000|2024-01-29 05:10:00|2291.9|2289.9|2292.9|2290.9|2293.4|2291.4|2291.4|2289.4|196
1706505300000|2024-01-29 05:15:00|2292.7|2290.7|2293.3|2291.3|2294.2|2292.2|2292.7|2290.7|136
1706505600000|2024-01-29 05:20:00|2293.2|2291.2|2291.2|2289.2|2293.6|2291.6|2291.1|2289.1|164
1706505900000|2024-01-29 05:25:00|2291.3|2289.3|2291.6|2289.6|2292|2290|2290.8|2288.8|186
1706506200000|2024-01-29 05:30:00|2291.4|2289.4|2290.8|2288.8|2292.2|2290.1|2290.3|2288.3|226
1706506500000|2024-01-29 05:35:00|2290.9|2288.9|2292|2290|2292.2|2290|2289.1|2287.1|290
1706506800000|2024-01-29 05:40:00|2292.3|2290.3|2292.7|2289.7|2293.2|2291|2291.4|2289|254
1706507100000|2024-01-29 05:45:00|2292.9|2289.9|2290.7|2288.7|2292.9|2290.8|2290.3|2288.2|214
1706507400000|2024-01-29 05:50:00|2290.5|2288.5|2291.3|2289.3|2292|2290|2290.4|2288.4|234
1706507700000|2024-01-29 05:55:00|2291.2|2289.2|2289.4|2287.4|2291.9|2289.9|2289.3|2287.3|306
1706508000000|2024-01-29 06:00:00|2289.2|2287.2|2288.6|2286.6|2290.8|2288.5|2288|2285.8|257
1706508300000|2024-01-29 06:05:00|2288.5|2286.5|2291.7|2289.7|2291.9|2289.9|2288.5|2286.5|274
1706508600000|2024-01-29 06:10:00|2291.6|2289.6|2291.5|2289.5|2291.9|2289.9|2290.5|2288.5|175
1706508900000|2024-01-29 06:15:00|2291.6|2289.6|2293.1|2291.1|2293.8|2291.3|2291.4|2289.4|224
1706509200000|2024-01-29 06:20:00|2293.2|2291.2|2294.4|2292.4|2294.5|2292.5|2292.5|2290.5|269
1706509500000|2024-01-29 06:25:00|2294.3|2292.3|2293|2291|2295|2292.7|2292.8|2290.7|282
1706509800000|2024-01-29 06:30:00|2293.1|2291.1|2294.8|2292.8|2295.1|2293.1|2292.7|2290.7|233
1706510100000|2024-01-29 06:35:00|2294.7|2292.7|2293|2291|2294.9|2292.9|2291.8|2289.8|222
1706510400000|2024-01-29 06:40:00|2293.1|2291.1|2294.5|2292.5|2294.8|2292.8|2292.7|2290.7|196
1706510700000|2024-01-29 06:45:00|2294.4|2292.4|2294.8|2292.8|2295.2|2293.2|2294.1|2292.1|193
1706511000000|2024-01-29 06:50:00|2294.6|2292.6|2294.2|2292.2|2295.1|2293.1|2293.6|2291.3|225
1706511300000|2024-01-29 06:55:00|2294.3|2292.3|2294.6|2292.6|2295.1|2293.1|2294|2291.9|254
1706511600000|2024-01-29 07:00:00|2294.7|2292.7|2296.6|2294.6|2296.8|2294.8|2294.6|2292.6|313
1706511900000|2024-01-29 07:05:00|2296.7|2294.7|2298.7|2296.7|2299|2296.8|2296.2|2294.2|328
1706512200000|2024-01-29 07:10:00|2298.5|2296.5|2298.9|2296.9|2299.6|2297.6|2297.6|2295.6|329
1706512500000|2024-01-29 07:15:00|2299|2297|2300.2|2298.2|2300.8|2298.8|2298.8|2296.8|266
1706512800000|2024-01-29 07:20:00|2300.1|2298.1|2299.9|2297.9|2300.8|2298.4|2299.5|2297.5|255
1706513100000|2024-01-29 07:25:00|2300.5|2298.5|2301.7|2299.7|2301.9|2299.9|2299.9|2297.9|189
1706513400000|2024-01-29 07:30:00|2301.8|2299.8|2303.5|2301.5|2304.1|2302.1|2301.5|2299.2|352
1706513700000|2024-01-29 07:35:00|2303.4|2301.4|2303|2301|2303.9|2301.8|2301.9|2299.6|265
1706514000000|2024-01-29 07:40:00|2302.9|2300.9|2303.4|2301.4|2303.6|2301.6|2302.3|2300.3|257
1706514300000|2024-01-29 07:45:00|2303.5|2301.5|2302.4|2300.4|2304.3|2302.1|2302.4|2300.4|234
1706514600000|2024-01-29 07:50:00|2302.9|2300.9|2301|2299|2303.5|2301|2300.8|2298.8|248
1706514900000|2024-01-29 07:55:00|2301.1|2299.1|2300.6|2298.6|2301.6|2299.3|2299.9|2297.7|249
1706515200000|2024-01-29 08:00:00|2300.5|2298.5|2304.8|2302.8|2304.9|2302.9|2300.5|2298.5|376
1706515500000|2024-01-29 08:05:00|2304.6|2302.6|2302.3|2300.3|2304.8|2302.8|2302.3|2300.3|371
1706515800000|2024-01-29 08:10:00|2302.4|2300.4|2301.9|2299.9|2303|2301|2300.3|2298.3|321
1706516100000|2024-01-29 08:15:00|2302.3|2300.3|2302.4|2300.4|2304|2301.7|2301.6|2299.5|305
1706516400000|2024-01-29 08:20:00|2302.6|2300.6|2302.4|2300.4|2304.5|2302.1|2302.3|2300.3|271
1706516700000|2024-01-29 08:25:00|2302.3|2300.3|2301.1|2299.1|2302.6|2300.4|2301.1|2299|249
1706517000000|2024-01-29 08:30:00|2301.2|2299.2|2302.3|2300.3|2302.8|2300.8|2300.3|2298.3|261
1706517300000|2024-01-29 08:35:00|2302.4|2300.4|2302.1|2300.1|2302.8|2300.8|2301.3|2298.9|235
1706517600000|2024-01-29 08:40:00|2302|2300|2302.8|2300.8|2302.8|2300.8|2300.9|2298.9|310
1706517900000|2024-01-29 08:45:00|2303|2301|2302.2|2300.2|2303.3|2301.3|2301.2|2299.2|288
1706518200000|2024-01-29 08:50:00|2302.1|2300.1|2301.3|2299.3|2302.3|2300.3|2301.2|2299.2|261
1706518500000|2024-01-29 08:55:00|2301.2|2299.2|2300.1|2298.1|2301.5|2299.5|2298.7|2296.7|291
1706518800000|2024-01-29 09:00:00|2300|2298|2299.5|2297.5|2301|2299|2297.7|2295.7|377
1706519100000|2024-01-29 09:05:00|2299.4|2297.4|2300.4|2298.4|2300.6|2298.6|2298.8|2296.8|444
1706519400000|2024-01-29 09:10:00|2300.3|2298.3|2299.5|2297.5|2301|2299|2298.7|2296.7|350
1706519700000|2024-01-29 09:15:00|2299.4|2297.4|2300.4|2298.4|2300.6|2298.6|2297.4|2295.4|359
1706520000000|2024-01-29 09:20:00|2300.3|2298.3|2299.3|2297.3|2300.7|2298.7|2299.2|2297.2|284
1706520300000|2024-01-29 09:25:00|2299.4|2297.4|2299.3|2297.3|2299.6|2297.6|2298.4|2296.4|203
1706520600000|2024-01-29 09:30:00|2299.4|2297.4|2298.8|2296.8|2300.5|2298.5|2298.7|2296.7|235
1706520900000|2024-01-29 09:35:00|2298.7|2296.7|2297.9|2295.9|2298.9|2296.9|2297.7|2295.7|190
1706521200000|2024-01-29 09:40:00|2297.8|2295.8|2297.6|2295.6|2298.4|2296.4|2297.3|2295.3|235
1706521500000|2024-01-29 09:45:00|2297.5|2295.5|2298.5|2296.5|2298.9|2296.9|2296.8|2294.8|239
1706521800000|2024-01-29 09:50:00|2298.6|2296.6|2297.3|2295.3|2298.8|2296.8|2297.3|2295.3|225
1706522100000|2024-01-29 09:55:00|2297.4|2295.4|2295.4|2293.4|2297.7|2295.7|2295.2|2293.2|181
1706522400000|2024-01-29 10:00:00|2295.3|2293.3|2295|2293|2295.7|2293.7|2293.9|2291.9|290
1706522700000|2024-01-29 10:05:00|2294.9|2292.9|2294.6|2292.6|2295.4|2293.4|2294.2|2292.2|277
1706523000000|2024-01-29 10:10:00|2294.5|2292.5|2295.4|2293.4|2295.7|2293.7|2294.4|2292.4|234
1706523300000|2024-01-29 10:15:00|2295.6|2293.6|2295.1|2293.1|2296|2293.7|2294.5|2292.5|199
1706523600000|2024-01-29 10:20:00|2294.9|2292.9|2295.5|2293.5|2295.7|2293.7|2294.8|2292.8|176
1706523900000|2024-01-29 10:25:00|2295.4|2293.4|2294.9|2292.9|2295.9|2293.9|2294.8|2292.8|194
1706524200000|2024-01-29 10:30:00|2295.1|2293.1|2295.5|2293.5|2296.5|2294.3|2294.8|2292.8|219
1706524500000|2024-01-29 10:35:00|2295.4|2293.4|2295.1|2293.1|2296.1|2294.1|2294.8|2292.8|200
1706524800000|2024-01-29 10:40:00|2295|2293|2294.3|2292.3|2295.4|2293.4|2293.3|2291.3|272
1706525100000|2024-01-29 10:45:00|2294.4|2292.4|2294.8|2292.8|2295.4|2293.4|2294|2292|164
1706525400000|2024-01-29 10:50:00|2294.7|2292.7|2294.9|2292.9|2296|2294|2294.4|2292.4|194
1706525700000|2024-01-29 10:55:00|2294.8|2292.8|2296.5|2294.5|2296.8|2294.8|2294|2292|218
1706526000000|2024-01-29 11:00:00|2296.4|2294.4|2298.6|2296.6|2298.6|2296.6|2295.6|2293.6|242
1706526300000|2024-01-29 11:05:00|2298.7|2296.7|2298.3|2296.3|2299.8|2297.8|2297.8|2295.8|272
1706526600000|2024-01-29 11:10:00|2298.4|2296.4|2297.4|2295.4|2298.6|2296.6|2296.2|2294.2|329
1706526900000|2024-01-29 11:15:00|2297.2|2295.2|2296.9|2294.9|2297.4|2295.4|2295.8|2293.8|283
1706527200000|2024-01-29 11:20:00|2296.8|2294.8|2296.1|2294.1|2296.9|2294.9|2295.6|2293.6|214
1706527500000|2024-01-29 11:25:00|2296|2294|2298.6|2296.6|2298.7|2296.7|2296|2294|185
1706527800000|2024-01-29 11:30:00|2298.5|2296.5|2299.6|2297.6|2300.3|2298.3|2298.5|2296.5|193
1706528100000|2024-01-29 11:35:00|2299.7|2297.7|2299.5|2297.5|2299.8|2297.8|2298.2|2296.2|185
1706528400000|2024-01-29 11:40:00|2299.6|2297.6|2299.6|2297.6|2300.8|2298.8|2299.1|2297.1|286
1706528700000|2024-01-29 11:45:00|2299.7|2297.7|2300.3|2298.3|2300.4|2298.4|2299.1|2297.1|257
1706529000000|2024-01-29 11:50:00|2300.2|2298.2|2300.8|2298.8|2300.8|2298.8|2299.5|2297.5|202
1706529300000|2024-01-29 11:55:00|2300.6|2298.6|2301.7|2299.7|2301.9|2299.7|2299.8|2297.7|246
1706529600000|2024-01-29 12:00:00|2301.6|2299.6|2302.5|2300.5|2303.5|2301.5|2301|2298.5|270
1706529900000|2024-01-29 12:05:00|2302.6|2300.6|2303.7|2301.7|2303.7|2301.7|2302.4|2300.3|189
1706530200000|2024-01-29 12:10:00|2303.8|2301.8|2303.1|2301.1|2304.2|2302.2|2303|2301|177
1706530500000|2024-01-29 12:15:00|2303.2|2301.2|2303.9|2301.9|2304|2302|2302.7|2300.7|195
1706530800000|2024-01-29 12:20:00|2303.8|2301.8|2306|2304|2306.3|2304.3|2303.5|2301.5|242
1706531100000|2024-01-29 12:25:00|2305.9|2303.9|2304.8|2302.8|2306.6|2304.6|2304.8|2302.8|169
1706531400000|2024-01-29 12:30:00|2304.9|2302.9|2305.6|2303.6|2306.3|2304.1|2304.5|2302.5|249
1706531700000|2024-01-29 12:35:00|2305.7|2303.7|2305.8|2303.8|2306.3|2304.1|2304.9|2302.9|308
1706532000000|2024-01-29 12:40:00|2305.7|2303.7|2304.9|2302.9|2306.2|2304.2|2304.6|2302.6|203
1706532300000|2024-01-29 12:45:00|2305.3|2303.3|2303.9|2301.9|2305.8|2303.6|2303.6|2301.6|259
1706532600000|2024-01-29 12:50:00|2303.7|2301.7|2303.4|2301.4|2304.4|2302.4|2302.2|2300.1|276
1706532900000|2024-01-29 12:55:00|2303.3|2301.3|2303.4|2301.4|2304.1|2302.1|2302.7|2300.7|256
1706533200000|2024-01-29 13:00:00|2303.5|2301.5|2305.1|2303.1|2306.8|2304.8|2303|2301|531
1706533500000|2024-01-29 13:05:00|2305.2|2303.2|2306.5|2304.5|2306.9|2304.9|2304.2|2301.9|342
1706533800000|2024-01-29 13:10:00|2306.7|2304.7|2305.6|2303.6|2307|2304.7|2304.1|2301.9|327
1706534100000|2024-01-29 13:15:00|2305.7|2303.7|2304.5|2302.5|2306.4|2304.3|2303.8|2301.5|272
1706534400000|2024-01-29 13:20:00|2304.8|2302.8|2304.8|2302.8|2305.4|2303.4|2302.7|2300.7|435
1706534700000|2024-01-29 13:25:00|2304.9|2302.9|2302.9|2300.9|2304.9|2302.9|2302.1|2300.1|319
1706535000000|2024-01-29 13:30:00|2303|2301|2297.7|2295.7|2303.6|2301.6|2297.4|2295.4|549
1706535300000|2024-01-29 13:35:00|2297.6|2295.6|2303.1|2301.1|2303.1|2301.1|2296.8|2294.8|569
1706535600000|2024-01-29 13:40:00|2303|2301|2304.9|2302.9|2306.4|2304.4|2303|2301|520
1706535900000|2024-01-29 13:45:00|2304.8|2302.8|2304.8|2302.8|2309.2|2307.2|2304.1|2302.1|488
1706536200000|2024-01-29 13:50:00|2305|2303|2302.8|2300.8|2305.8|2303.7|2302.4|2300|404
1706536500000|2024-01-29 13:55:00|2303|2301|2305.5|2303.5|2305.8|2303.8|2302.7|2300.7|438
1706536800000|2024-01-29 14:00:00|2305.6|2303.6|2304.1|2302.1|2306.8|2304.8|2301.7|2299.7|487
1706537100000|2024-01-29 14:05:00|2304.2|2302.2|2305|2303|2305.7|2303.7|2303.6|2301.6|431
1706537400000|2024-01-29 14:10:00|2305.1|2303.1|2302.6|2300.6|2305.6|2303.6|2302.3|2300.3|402
1706537700000|2024-01-29 14:15:00|2302.7|2300.7|2301.6|2299.6|2304|2302|2300.8|2298.8|414
1706538000000|2024-01-29 14:20:00|2301.5|2299.5|2300.3|2298.3|2301.6|2299.6|2298.7|2296.7|380
1706538300000|2024-01-29 14:25:00|2300.2|2298.2|2299.5|2297.5|2300.2|2298.2|2298.6|2296.6|353
1706538600000|2024-01-29 14:30:00|2299.6|2297.6|2284.4|2282.4|2299.8|2297.6|2284.3|2282.3|869
1706538900000|2024-01-29 14:35:00|2284.5|2282.5|2284.2|2282.2|2287.2|2285.2|2283.6|2281.3|867
1706539200000|2024-01-29 14:40:00|2284.1|2282.1|2278.9|2276.9|2284.2|2282.2|2278.1|2276.1|893
1706539500000|2024-01-29 14:45:00|2278.8|2276.8|2280|2278|2282.8|2280.8|2278.2|2275.8|813
1706539800000|2024-01-29 14:50:00|2279.8|2277.8|2281.5|2279.5|2282.7|2280.7|2279.2|2277.2|699
1706540100000|2024-01-29 14:55:00|2281.4|2279.4|2284.4|2282.4|2285.1|2283.1|2280.3|2278.3|629
1706540400000|2024-01-29 15:00:00|2284.3|2282.3|2282.3|2280.3|2284.3|2282.3|2281.2|2279.2|680
1706540700000|2024-01-29 15:05:00|2282.2|2280.2|2284.7|2282.7|2286.2|2284.2|2282.2|2280.2|574
1706541000000|2024-01-29 15:10:00|2284.6|2282.6|2284.4|2282.4|2287|2285|2283.1|2281.1|576
1706541300000|2024-01-29 15:15:00|2284|2282|2285|2283|2286.5|2284.5|2283.1|2281.1|508
1706541600000|2024-01-29 15:20:00|2285.2|2283.2|2282.1|2280.1|2285.3|2283.3|2281.8|2279.8|570
1706541900000|2024-01-29 15:25:00|2281.9|2279.9|2284.7|2282.7|2286.1|2284.1|2279.1|2277.1|665
1706542200000|2024-01-29 15:30:00|2284.9|2282.9|2286.5|2284.5|2289.4|2287.4|2284.7|2282.7|626
1706542500000|2024-01-29 15:35:00|2286.4|2284.4|2289.9|2287.9|2289.9|2287.9|2285.8|2283.8|493
1706542800000|2024-01-29 15:40:00|2290|2288|2292.8|2290.8|2293.9|2291.9|2289.9|2287.9|614
1706543100000|2024-01-29 15:45:00|2292.9|2290.9|2294|2292|2294.7|2292.7|2292.2|2290.2|501
1706543400000|2024-01-29 15:50:00|2293.9|2291.9|2294.6|2292.6|2295.5|2293.5|2293.5|2291.5|493
1706543700000|2024-01-29 15:55:00|2294.5|2292.5|2295.8|2293.8|2297.2|2295.2|2294.2|2292.2|471
1706544000000|2024-01-29 16:00:00|2295.9|2293.9|2298.2|2296.2|2299.7|2297.7|2295.7|2293.7|462
1706544300000|2024-01-29 16:05:00|2298.3|2296.3|2299.5|2297.5|2299.8|2297.8|2298|2296|408
1706544600000|2024-01-29 16:10:00|2299.6|2297.6|2300.6|2298.6|2300.8|2298.8|2298.5|2296.5|409
1706544900000|2024-01-29 16:15:00|2300.5|2298.5|2301.1|2299.1|2302.1|2300.1|2299.8|2297.8|452
1706545200000|2024-01-29 16:20:00|2301|2299|2303.4|2301.4|2303.5|2301.5|2300|2298|437
1706545500000|2024-01-29 16:25:00|2303.5|2301.5|2305.4|2303.4|2307.4|2305.4|2303.3|2301.3|507
1706545800000|2024-01-29 16:30:00|2305.6|2303.6|2309.9|2307.9|2310.1|2308.1|2304.9|2302.9|448
1706546100000|2024-01-29 16:35:00|2309.7|2307.7|2308.8|2306.8|2310.5|2308.5|2307.4|2305.4|306
1706546400000|2024-01-29 16:40:00|2308.7|2306.7|2310.3|2308.3|2310.6|2308.6|2308.7|2306.7|305
1706546700000|2024-01-29 16:45:00|2310.4|2308.4|2310.3|2308.3|2311|2309|2308.9|2306.9|311
1706547000000|2024-01-29 16:50:00|2310.5|2308.5|2309.8|2307.8|2310.8|2308.8|2308.3|2305.9|356
1706547300000|2024-01-29 16:55:00|2309.9|2307.9|2309.5|2307.5|2310.5|2308.5|2308.8|2306.8|323
1706547600000|2024-01-29 17:00:00|2309.6|2307.6|2310.4|2308.4|2311.5|2309.5|2309.4|2307.4|302
1706547900000|2024-01-29 17:05:00|2310.5|2308.5|2311.8|2309.8|2312.1|2310.1|2310.3|2308.3|278
1706548200000|2024-01-29 17:10:00|2311.9|2309.9|2313.4|2311.4|2313.5|2311.5|2311.8|2309.8|177
1706548500000|2024-01-29 17:15:00|2313.3|2311.3|2316.5|2314.5|2316.6|2314.6|2312.2|2310.2|275
1706548800000|2024-01-29 17:20:00|2316.4|2314.4|2320.3|2318.3|2321.5|2319.5|2316.3|2314.3|496
1706549100000|2024-01-29 17:25:00|2320.4|2318.4|2320.4|2318.4|2321.4|2319.4|2319.9|2317.6|322
1706549400000|2024-01-29 17:30:00|2320.3|2318.3|2321.8|2319.8|2322.2|2320.2|2319.4|2317.4|328
1706549700000|2024-01-29 17:35:00|2322.3|2319.3|2320.6|2318.6|2322.9|2320.9|2319.4|2317.4|359
1706550000000|2024-01-29 17:40:00|2320.7|2318.7|2316.8|2314.8|2321.2|2319.2|2316.8|2314.8|380
1706550300000|2024-01-29 17:45:00|2316.9|2314.9|2314.3|2312.3|2317.6|2315.6|2314|2312|261
1706550600000|2024-01-29 17:50:00|2314.5|2312.5|2315.6|2313.6|2316.3|2314.3|2314.2|2312.2|271
1706550900000|2024-01-29 17:55:00|2315.7|2313.7|2315.6|2313.6|2316.8|2314.8|2315.3|2313.3|215
1706551200000|2024-01-29 18:00:00|2315.7|2313.7|2313.9|2311.9|2316.2|2314.2|2312.7|2310.7|260
1706551500000|2024-01-29 18:05:00|2313.8|2311.8|2314.1|2312.1|2315.1|2313.1|2313.6|2311.6|219
1706551800000|2024-01-29 18:10:00|2314.2|2312.2|2313.2|2311.2|2314.5|2312.5|2312.6|2310.3|257
1706552100000|2024-01-29 18:15:00|2313.3|2311.3|2314.1|2312.1|2315|2313|2312.4|2310.4|299
1706552400000|2024-01-29 18:20:00|2314.2|2312.2|2314|2312|2314.3|2312.3|2312|2310|268
1706552700000|2024-01-29 18:25:00|2313.9|2311.9|2313.7|2311.7|2314.8|2312.8|2313.5|2311.5|206
1706553000000|2024-01-29 18:30:00|2313.8|2311.8|2314.5|2312.5|2316.1|2314.1|2313.6|2311.6|231
1706553300000|2024-01-29 18:35:00|2314.6|2312.6|2315.1|2313.1|2315.9|2313.9|2314.5|2312.5|185
1706553600000|2024-01-29 18:40:00|2315.2|2313.2|2316.1|2314.1|2316.4|2314.4|2314.9|2312.9|168
1706553900000|2024-01-29 18:45:00|2315.9|2313.9|2315|2313|2316.5|2314.5|2314.4|2312.4|246
1706554200000|2024-01-29 18:50:00|2315.1|2313.1|2314|2312|2315.4|2313.4|2313.7|2311.7|180
1706554500000|2024-01-29 18:55:00|2313.9|2311.9|2314.7|2312.7|2314.9|2312.9|2313.8|2311.8|138
1706554800000|2024-01-29 19:00:00|2314.8|2312.8|2314.1|2312.1|2315.4|2313.4|2313.1|2311.1|234
1706555100000|2024-01-29 19:05:00|2314.2|2312.2|2315.4|2313.4|2315.7|2313.7|2314.1|2312.1|182
1706555400000|2024-01-29 19:10:00|2315.5|2313.5|2315.7|2313.7|2317.3|2315.3|2315.4|2313.4|246
1706555700000|2024-01-29 19:15:00|2315.6|2313.6|2312.7|2310.7|2315.7|2313.7|2312|2309.9|276
1706556000000|2024-01-29 19:20:00|2312.6|2310.6|2312|2310|2313.5|2311|2311.1|2309.1|207
1706556300000|2024-01-29 19:25:00|2312.1|2310.1|2311.6|2309.6|2312.2|2310.2|2311.1|2309.1|188
1706556600000|2024-01-29 19:30:00|2311.7|2309.7|2312.2|2310.2|2312.5|2310.5|2310.6|2308.6|228
1706556900000|2024-01-29 19:35:00|2312.1|2310.1|2313.1|2311.1|2313.2|2311.2|2311.7|2309.7|163
1706557200000|2024-01-29 19:40:00|2313.2|2311.2|2313.7|2311.7|2314.7|2312.7|2312.9|2310.9|146
1706557500000|2024-01-29 19:45:00|2313.6|2311.6|2312.2|2310.2|2314.1|2312.1|2311.8|2309.8|190
1706557800000|2024-01-29 19:50:00|2312.1|2310.1|2312.7|2310.7|2312.8|2310.8|2311.8|2309.8|139
1706558100000|2024-01-29 19:55:00|2312.6|2310.6|2311.9|2309.9|2313.8|2311.8|2311.8|2309.8|213
1706558400000|2024-01-29 20:00:00|2312.2|2310.2|2315.5|2313.5|2319.3|2317.3|2312.2|2310.2|680
1706558700000|2024-01-29 20:05:00|2315.6|2313.6|2315.8|2313.8|2316.8|2314.6|2314.9|2312.8|375
1706559000000|2024-01-29 20:10:00|2315.7|2313.7|2317.7|2315.7|2317.9|2315.9|2315.7|2313.7|250
1706559300000|2024-01-29 20:15:00|2317.8|2315.8|2322.6|2320.6|2322.7|2320.7|2317.8|2315.8|407
1706559600000|2024-01-29 20:20:00|2322.7|2320.7|2322|2320|2323|2321|2320.1|2318.1|462
1706559900000|2024-01-29 20:25:00|2321.9|2319.9|2321|2319|2323.3|2321.3|2320.7|2318.7|358
1706560200000|2024-01-29 20:30:00|2321.1|2319.1|2320|2318|2322.1|2320.1|2320|2318|358
1706560500000|2024-01-29 20:35:00|2320.2|2318.2|2319.5|2317.5|2320.5|2318.5|2318.9|2316.9|252
1706560800000|2024-01-29 20:40:00|2319.4|2317.4|2319.1|2317.1|2320.4|2318.4|2318.9|2316.9|293
1706561100000|2024-01-29 20:45:00|2319|2317|2319.3|2317.3|2319.6|2317.6|2318.8|2316.8|252
1706561400000|2024-01-29 20:50:00|2319.2|2317.2|2319.3|2317.3|2320.5|2318.5|2318.9|2316.9|271
1706561700000|2024-01-29 20:55:00|2319.2|2317.2|2320.3|2318.3|2320.4|2318.4|2319.1|2317.1|229
1706562000000|2024-01-29 21:00:00|2320.1|2318.1|2318.8|2316.8|2320.2|2318.2|2318.6|2316.6|224
1706562300000|2024-01-29 21:05:00|2318.7|2316.7|2320.2|2318.2|2320.3|2318.3|2318.6|2316.6|87
1706562600000|2024-01-29 21:10:00|2320.3|2318.3|2320.8|2318.8|2320.9|2318.9|2320|2318|104
1706562900000|2024-01-29 21:15:00|2320.9|2318.9|2320.3|2318.3|2321|2319|2320.2|2318.2|71
1706563200000|2024-01-29 21:20:00|2320.4|2318.4|2320.2|2318.2|2320.8|2318.8|2319.9|2317.9|68
1706563500000|2024-01-29 21:25:00|2319.9|2317.9|2319.3|2317.3|2320.1|2318.1|2319.2|2317.2|58
1706563800000|2024-01-29 21:30:00|2319.4|2317.4|2320|2317|2320.5|2318|2319.3|2316.8|157
1706564100000|2024-01-29 21:35:00|2320.1|2317.1|2320.3|2317.3|2320.8|2318.2|2319.4|2316.9|93
1706564400000|2024-01-29 21:40:00|2320.4|2317.4|2320.5|2317.5|2320.8|2318.2|2319.8|2317|70
1706564700000|2024-01-29 21:45:00|2320.7|2317.7|2321.3|2319.3|2321.6|2319.3|2320|2317.4|103
1706565000000|2024-01-29 21:50:00|2321.7|2318.7|2321.2|2319.2|2321.9|2319.7|2320.8|2318.2|61
1706565300000|2024-01-29 21:55:00|2321.7|2318.7|2321.8|2318.8|2322.4|2319.6|2321.3|2318.4|88
1706569200000|2024-01-29 23:00:00|2322|2319|2322.8|2319.8|2323.2|2320.2|2322|2319|91
1706569500000|2024-01-29 23:05:00|2323|2320|2322.8|2319.8|2323.1|2320.3|2322.2|2319.3|100
1706569800000|2024-01-29 23:10:00|2322.7|2319.7|2322.1|2320.1|2323|2320.2|2322.1|2319.4|73
1706570100000|2024-01-29 23:15:00|2322.2|2320.2|2322.7|2319.7|2322.8|2320.3|2322.1|2319.2|56
1706570400000|2024-01-29 23:20:00|2322.6|2319.6|2321.6|2318.6|2323.3|2320.3|2320.8|2317.8|184
1706570700000|2024-01-29 23:25:00|2321.4|2318.4|2321.6|2318.6|2321.7|2318.7|2320.7|2317.7|99
1706571000000|2024-01-29 23:30:00|2321.7|2318.7|2322.1|2319.1|2322.2|2319.2|2321.6|2318.6|68
1706571300000|2024-01-29 23:35:00|2322.2|2319.2|2322.1|2319.1|2322.4|2319.4|2322|2319|32
1706571600000|2024-01-29 23:40:00|2322.2|2319.2|2322.1|2319.1|2322.3|2319.3|2321.8|2318.8|40
1706571900000|2024-01-29 23:45:00|2322|2319|2322.1|2319.1|2322.3|2319.7|2321.6|2319|38
1706572200000|2024-01-29 23:50:00|2322|2319|2321.2|2318.2|2322.2|2319.7|2321.1|2318.2|78
1706572500000|2024-01-29 23:55:00|2321.1|2318.1|2321.1|2318.1|2321.7|2318.7|2321|2318|50
1706572800000|2024-01-30 00:00:00|2321|2318|2322.5|2319.5|2322.7|2320.2|2320.9|2318|114
1706573100000|2024-01-30 00:05:00|2322.4|2319.4|2321.6|2319.6|2322.7|2320.1|2321.2|2318.5|115
1706573400000|2024-01-30 00:10:00|2321.5|2319.5|2322|2320|2322.7|2320.3|2321.5|2319.2|60
1706573700000|2024-01-30 00:15:00|2322.1|2320.1|2323.1|2320.1|2323.4|2320.8|2321.7|2319.2|118
1706574000000|2024-01-30 00:20:00|2323.2|2320.2|2324.4|2321.4|2324.5|2321.8|2322.3|2319.6|101
1706574300000|2024-01-30 00:25:00|2324.5|2321.5|2323.6|2321.6|2324.8|2322.8|2323.4|2320.9|102
1706574600000|2024-01-30 00:30:00|2323.2|2321.2|2323.5|2321.5|2324.4|2321.9|2322.5|2320.3|192
1706574900000|2024-01-30 00:35:00|2323.6|2321.6|2324.8|2321.8|2325.1|2322.7|2323.4|2321.2|158
1706575200000|2024-01-30 00:40:00|2324.9|2321.9|2324.8|2322.8|2325.7|2323.3|2324.2|2321.7|168
1706575500000|2024-01-30 00:45:00|2325|2323|2324.7|2322.7|2325.8|2323.4|2324.5|2322|136
1706575800000|2024-01-30 00:50:00|2324.6|2322.6|2323.3|2321.3|2325.1|2322.8|2323.3|2321.3|162
1706576100000|2024-01-30 00:55:00|2323.2|2321.2|2323.7|2321.7|2324.2|2322.2|2322.9|2320.5|161
1706576400000|2024-01-30 01:00:00|2323.8|2321.8|2322.2|2320.2|2324.4|2322.4|2321.9|2319.9|419
1706576700000|2024-01-30 01:05:00|2322.1|2320.1|2323|2321|2323.1|2321.1|2320.2|2318.2|355
1706577000000|2024-01-30 01:10:00|2322.9|2320.9|2320.7|2318.7|2323.4|2321.2|2320|2317.8|325
1706577300000|2024-01-30 01:15:00|2320.6|2318.6|2318.2|2316.2|2321.6|2319.2|2318.2|2316.2|239
1706577600000|2024-01-30 01:20:00|2318.3|2316.3|2319.4|2317.4|2320.6|2318.5|2318.2|2316.2|264
1706577900000|2024-01-30 01:25:00|2319.3|2317.3|2320.3|2318.3|2320.4|2318.4|2318.3|2316.3|254
1706578200000|2024-01-30 01:30:00|2320.2|2318.2|2320.6|2318.6|2321.1|2319.1|2318.9|2316.8|289
1706578500000|2024-01-30 01:35:00|2320.7|2318.7|2320.9|2318.9|2321.3|2319.3|2320.1|2318.1|238
1706578800000|2024-01-30 01:40:00|2321|2319|2320.8|2318.8|2321.7|2319.7|2319.9|2317.9|228
1706579100000|2024-01-30 01:45:00|2321|2319|2321.3|2319.3|2321.5|2319.5|2319.7|2317.7|291
1706579400000|2024-01-30 01:50:00|2321.4|2319.4|2319.8|2317.8|2321.8|2319.8|2319|2317|257
1706579700000|2024-01-30 01:55:00|2319.6|2317.6|2318.2|2316.2|2320.2|2318.2|2317.9|2315.5|233
1706580000000|2024-01-30 02:00:00|2317.7|2315.7|2316|2314|2318.3|2316.1|2314.7|2312.7|425
1706580300000|2024-01-30 02:05:00|2316.1|2314.1|2315.3|2313.3|2316.4|2314.2|2314.7|2312.7|247
1706580600000|2024-01-30 02:10:00|2315.2|2313.2|2316.3|2313.3|2316.6|2314.2|2314.8|2312.1|240
1706580900000|2024-01-30 02:15:00|2316.4|2313.4|2317.1|2314.1|2317.4|2314.9|2315.4|2312.6|255
1706581200000|2024-01-30 02:20:00|2317.2|2314.2|2317.3|2314.3|2318.1|2315.4|2316.4|2313.6|191
1706581500000|2024-01-30 02:25:00|2317.4|2314.4|2315.6|2313.6|2317.9|2314.9|2315.1|2312.3|221
1706581800000|2024-01-30 02:30:00|2315.4|2313.4|2315.7|2312.7|2316.6|2313.9|2315.2|2312.2|285
1706582100000|2024-01-30 02:35:00|2315.6|2312.6|2315.2|2312.2|2316|2313.2|2314.3|2311.6|277
1706582400000|2024-01-30 02:40:00|2315.4|2312.4|2316|2313|2316.3|2313.9|2315|2312.2|251
1706582700000|2024-01-30 02:45:00|2315.8|2312.8|2317.6|2314.6|2318.1|2315.3|2315.8|2312.8|244
1706583000000|2024-01-30 02:50:00|2317.7|2314.7|2319.1|2316.1|2319.1|2316.1|2316.8|2313.8|278
1706583300000|2024-01-30 02:55:00|2319.2|2316.2|2318.1|2315.1|2319.3|2316.7|2317.1|2314.4|257
1706583600000|2024-01-30 03:00:00|2318|2315|2318.7|2315.7|2319.1|2316.4|2317.2|2314.2|270
1706583900000|2024-01-30 03:05:00|2318.6|2315.6|2318.6|2315.6|2319.7|2317|2317.9|2315.3|297
1706584200000|2024-01-30 03:10:00|2317.8|2315.8|2318.5|2315.5|2319.6|2316.8|2317.8|2315|211
1706584500000|2024-01-30 03:15:00|2318.4|2315.4|2318|2315|2318.4|2315.6|2316.9|2313.9|199
1706584800000|2024-01-30 03:20:00|2317.9|2314.9|2318.1|2315.1|2318.6|2315.6|2317.1|2314.4|166
1706585100000|2024-01-30 03:25:00|2318|2315|2318.1|2315.1|2319|2316|2317.4|2314.7|167
1706585400000|2024-01-30 03:30:00|2318|2315|2318.6|2315.6|2318.7|2316.1|2317.4|2314.6|122
1706585700000|2024-01-30 03:35:00|2318.4|2315.4|2318.3|2315.3|2318.9|2316.3|2318|2315|104
1706586000000|2024-01-30 03:40:00|2318.2|2315.2|2317|2315|2318.4|2315.8|2316.7|2314.1|152
1706586300000|2024-01-30 03:45:00|2316.9|2314.9|2316.9|2314.9|2317.4|2315.2|2316.4|2313.7|163
1706586600000|2024-01-30 03:50:00|2316.8|2314.8|2317|2315|2317.8|2315.5|2316.8|2314.1|100
1706586900000|2024-01-30 03:55:00|2317.1|2315.1|2316.1|2314.1|2317.3|2315.1|2315.9|2313.4|126
1706587200000|2024-01-30 04:00:00|2316.2|2314.2|2315.6|2313.6|2316.9|2314.5|2315.5|2313.5|103
1706587500000|2024-01-30 04:05:00|2315.5|2313.5|2315.5|2313.5|2316.1|2313.7|2315.3|2312.9|65
1706587800000|2024-01-30 04:10:00|2315.6|2313.6|2317.5|2314.5|2317.5|2315.1|2315.5|2313.5|77
1706588100000|2024-01-30 04:15:00|2317.4|2314.4|2316|2314|2317.5|2315.1|2315.6|2313.4|96
1706588400000|2024-01-30 04:20:00|2315.9|2313.9|2315.9|2313.9|2316.5|2314|2315.5|2313.4|43
1706588700000|2024-01-30 04:25:00|2315.8|2313.8|2317.6|2315.6|2318.2|2316.1|2315.7|2313.7|106
1706589000000|2024-01-30 04:30:00|2317.5|2315.5|2317.2|2315.2|2318.1|2315.8|2317|2314.8|116
1706589300000|2024-01-30 04:35:00|2317.1|2315.1|2316.5|2314.5|2317.6|2315.5|2316.4|2314.1|82
1706589600000|2024-01-30 04:40:00|2316.7|2314.7|2315.6|2313.6|2317|2315|2315.5|2312.9|129
1706589900000|2024-01-30 04:45:00|2315.7|2313.7|2315|2313|2316.3|2313.7|2314.5|2312|131
1706590200000|2024-01-30 04:50:00|2315.1|2313.1|2315.2|2313.2|2315.8|2313.6|2314.8|2312.6|111
1706590500000|2024-01-30 04:55:00|2315.1|2313.1|2315.1|2313.1|2315.7|2313.2|2314.4|2312|129
1706590800000|2024-01-30 05:00:00|2315.2|2313.2|2315|2313|2315.9|2313.5|2314.8|2312.3|156
1706591100000|2024-01-30 05:05:00|2315.1|2313.1|2315.7|2313.7|2316.3|2314|2314.9|2312.6|141
1706591400000|2024-01-30 05:10:00|2315.6|2313.6|2316.2|2314.2|2316.8|2314.6|2315|2312.7|116
1706591700000|2024-01-30 05:15:00|2316|2314|2316.4|2314.4|2316.5|2314.5|2315.6|2313.6|79
1706592000000|2024-01-30 05:20:00|2316.3|2314.3|2316.3|2314.3|2317.3|2315|2316.3|2313.9|124
1706592300000|2024-01-30 05:25:00|2316.4|2314.4|2317.5|2314.5|2317.8|2315.6|2316|2313.8|112
1706592600000|2024-01-30 05:30:00|2317.4|2314.4|2318.1|2316.1|2318.7|2316.5|2316.4|2313.8|216
1706592900000|2024-01-30 05:35:00|2318|2316|2317.4|2315.4|2319.1|2317|2317.3|2315|293
1706593200000|2024-01-30 05:40:00|2317.6|2314.6|2317.5|2315.5|2318.9|2316.4|2316.9|2314.4|248
1706593500000|2024-01-30 05:45:00|2317.4|2315.4|2315.8|2313.8|2318.8|2316.4|2315.7|2313.5|266
1706593800000|2024-01-30 05:50:00|2315.9|2313.9|2316.3|2314.3|2316.5|2314.5|2315.2|2312.9|199
1706594100000|2024-01-30 05:55:00|2316.5|2314.5|2315.1|2313.1|2316.7|2314.5|2314.8|2312.5|192
1706594400000|2024-01-30 06:00:00|2315|2313|2316.6|2314.6|2317|2314.6|2314.9|2312.8|197
1706594700000|2024-01-30 06:05:00|2316.9|2313.9|2317.9|2315.9|2318.2|2315.9|2316.5|2313.8|219
1706595000000|2024-01-30 06:10:00|2318|2316|2320.8|2318.8|2321.3|2318.8|2317.8|2315.8|274
1706595300000|2024-01-30 06:15:00|2320.9|2318.9|2322.5|2320.5|2322.7|2320.7|2319.8|2317.5|310
1706595600000|2024-01-30 06:20:00|2322.7|2320.7|2321.9|2319.9|2323|2320.8|2320.2|2317.9|296
1706595900000|2024-01-30 06:25:00|2321.8|2319.8|2321.5|2319.5|2322.3|2320.3|2320.7|2318.5|275
1706596200000|2024-01-30 06:30:00|2321.6|2319.6|2321.8|2319.8|2322.4|2320.4|2320.9|2318.9|251
1706596500000|2024-01-30 06:35:00|2321.9|2319.9|2321.2|2319.2|2322.1|2319.9|2320.5|2318|215
1706596800000|2024-01-30 06:40:00|2320.9|2318.9|2320.3|2318.3|2321.4|2319.4|2320.2|2318|187
1706597100000|2024-01-30 06:45:00|2320|2318|2318.4|2316.4|2320|2318|2317.3|2315.3|266
1706597400000|2024-01-30 06:50:00|2318.5|2316.5|2319|2317|2319.4|2317.2|2317.6|2315.5|264
1706597700000|2024-01-30 06:55:00|2319.4|2316.4|2319.5|2317.5|2320.5|2318.1|2318.9|2316.4|214
1706598000000|2024-01-30 07:00:00|2319.4|2317.4|2318.7|2316.7|2319.7|2317.7|2318|2316|263
1706598300000|2024-01-30 07:05:00|2318.6|2316.6|2318.7|2316.7|2319.3|2317.3|2317.9|2315.8|220
1706598600000|2024-01-30 07:10:00|2318.8|2316.8|2318.7|2316.7|2319.4|2317.4|2317.5|2315.5|236
1706598900000|2024-01-30 07:15:00|2318.6|2316.6|2319.2|2317.2|2319.5|2317.5|2317.8|2315.7|230
1706599200000|2024-01-30 07:20:00|2319.3|2317.3|2321.7|2319.7|2322.1|2319.7|2319.1|2317.1|225
1706599500000|2024-01-30 07:25:00|2321.6|2319.6|2321|2319|2321.8|2319.8|2320.1|2318.1|208
1706599800000|2024-01-30 07:30:00|2321.2|2319.2|2323.7|2321.7|2323.8|2321.8|2321|2319|361
1706600100000|2024-01-30 07:35:00|2323.6|2321.6|2322.5|2320.5|2327.2|2325.2|2321.3|2318.8|502
1706600400000|2024-01-30 07:40:00|2322.6|2320.6|2322.3|2319.3|2324.3|2321.8|2321.2|2319.2|399
1706600700000|2024-01-30 07:45:00|2322.4|2319.4|2321.6|2319.6|2322.9|2320.7|2321|2319|302
1706601000000|2024-01-30 07:50:00|2321.7|2319.7|2321|2319|2322.8|2320.6|2320.8|2318.8|305
1706601300000|2024-01-30 07:55:00|2321.1|2319.1|2321.9|2319.9|2322.2|2320.2|2320.7|2318.7|233
1706601600000|2024-01-30 08:00:00|2321.8|2319.8|2321.4|2319.4|2322.5|2320.5|2320.5|2318.5|444
1706601900000|2024-01-30 08:05:00|2321.5|2319.5|2324.4|2322.4|2324.6|2322.6|2321.3|2319.3|421
1706602200000|2024-01-30 08:10:00|2324.3|2322.3|2321.4|2319.4|2325.5|2323.2|2320.9|2318.9|459
1706602500000|2024-01-30 08:15:00|2321.5|2319.5|2323|2321|2323.6|2321.6|2321|2319|338
1706602800000|2024-01-30 08:20:00|2323.3|2321.3|2322.9|2320.9|2324|2322|2322.2|2319.7|280
1706603100000|2024-01-30 08:25:00|2323|2321|2321.1|2319.1|2323.3|2321|2321|2319|286
1706603400000|2024-01-30 08:30:00|2321|2319|2318.3|2316.3|2322.1|2320.1|2318.1|2316.1|284
1706603700000|2024-01-30 08:35:00|2318.4|2316.4|2320.3|2318.3|2321.2|2319.1|2318|2315.8|354
1706604000000|2024-01-30 08:40:00|2320.2|2318.2|2320.7|2318.7|2320.9|2318.9|2319.6|2317.6|270
1706604300000|2024-01-30 08:45:00|2320.8|2318.8|2319.5|2317.5|2322.2|2320|2318.8|2316.8|315
1706604600000|2024-01-30 08:50:00|2319.4|2317.4|2318.7|2316.7|2320.6|2318.6|2318.4|2316.4|245
1706604900000|2024-01-30 08:55:00|2318.6|2316.6|2318.5|2316.5|2319.4|2317.4|2317.6|2315.4|215
1706605200000|2024-01-30 09:00:00|2318.6|2316.6|2318.7|2316.7|2319.6|2317.6|2317|2315|284
1706605500000|2024-01-30 09:05:00|2318.8|2316.8|2318.4|2316.4|2319.2|2317.2|2318|2315.7|202
1706605800000|2024-01-30 09:10:00|2318.5|2316.5|2318|2316|2318.7|2316.7|2317.5|2315.5|203
1706606100000|2024-01-30 09:15:00|2318.1|2316.1|2315.4|2313.4|2318.1|2316.1|2315.2|2313.2|211
1706606400000|2024-01-30 09:20:00|2315.3|2313.3|2316.7|2314.7|2316.7|2314.7|2313.5|2311.5|247
1706606700000|2024-01-30 09:25:00|2316.8|2314.8|2314.5|2312.5|2317.2|2315.2|2314.3|2312.3|208
1706607000000|2024-01-30 09:30:00|2314.6|2312.6|2315.5|2313.5|2316|2313.5|2313.2|2311.2|244
1706607300000|2024-01-30 09:35:00|2315.4|2313.4|2315.6|2313.6|2316.1|2314.1|2314.6|2312.4|298
1706607600000|2024-01-30 09:40:00|2315.5|2313.5|2313.8|2311.8|2315.9|2313.9|2313.2|2310.8|297
1706607900000|2024-01-30 09:45:00|2313.6|2311.6|2311.6|2309.6|2314.2|2312.2|2311.6|2309.6|240
1706608200000|2024-01-30 09:50:00|2311.7|2309.7|2311.7|2309.7|2313.8|2311.7|2311.6|2309.3|192
1706608500000|2024-01-30 09:55:00|2311.6|2309.6|2313.3|2311.3|2313.8|2311.8|2311.6|2309.6|150
1706608800000|2024-01-30 10:00:00|2313.2|2311.2|2312.2|2310.2|2314|2312|2312.1|2310.1|243
1706609100000|2024-01-30 10:05:00|2312.1|2310.1|2311.7|2309.7|2312.6|2310.6|2311.4|2309.4|201
1706609400000|2024-01-30 10:10:00|2311.6|2309.6|2312.6|2310.6|2313.1|2311.1|2310.7|2308.7|219
1706609700000|2024-01-30 10:15:00|2312.7|2310.7|2312.4|2310.4|2313.2|2311.2|2312.1|2310.1|191
1706610000000|2024-01-30 10:20:00|2312.5|2310.5|2312.7|2310.7|2313.1|2311.1|2311.9|2309.9|184
1706610300000|2024-01-30 10:25:00|2312.8|2310.8|2312.2|2310.2|2313.4|2311.4|2312|2310|204
1706610600000|2024-01-30 10:30:00|2312.1|2310.1|2313.1|2311.1|2313.2|2311.2|2311.7|2309.7|221
1706610900000|2024-01-30 10:35:00|2313|2311|2312.6|2310.6|2313.4|2311.4|2312|2310|168
1706611200000|2024-01-30 10:40:00|2312.5|2310.5|2312.8|2310.8|2313.3|2311.3|2312.2|2309.9|175
1706611500000|2024-01-30 10:45:00|2312.7|2310.7|2312.2|2310.2|2312.9|2310.9|2311.6|2309.6|183
1706611800000|2024-01-30 10:50:00|2312|2310|2312.1|2310.1|2312.5|2310.5|2311.2|2309.2|194
1706612100000|2024-01-30 10:55:00|2312.2|2310.2|2311.7|2309.7|2312.5|2310.3|2311.1|2309.1|183
1706612400000|2024-01-30 11:00:00|2311.6|2309.6|2311.7|2309.7|2312.2|2310.2|2311.2|2309.2|172
1706612700000|2024-01-30 11:05:00|2311.6|2309.6|2311.2|2309.2|2311.9|2309.9|2310.8|2308.8|106
1706613000000|2024-01-30 11:10:00|2311.1|2309.1|2310.9|2308.9|2311.4|2309.4|2310.7|2308.7|173
1706613300000|2024-01-30 11:15:00|2310.8|2308.8|2307.8|2305.8|2311|2309|2306.5|2304.3|249
1706613600000|2024-01-30 11:20:00|2307.9|2305.9|2310.7|2308.7|2311|2308.8|2307.3|2304.8|206
1706613900000|2024-01-30 11:25:00|2310.6|2308.6|2311.1|2309.1|2311.6|2309.5|2308.8|2306.8|339
1706614200000|2024-01-30 11:30:00|2310.9|2308.9|2309.3|2307.3|2311.7|2309.3|2308.9|2306.9|313
1706614500000|2024-01-30 11:35:00|2309.2|2307.2|2310.6|2308.6|2311.2|2309|2308.7|2306.4|230
1706614800000|2024-01-30 11:40:00|2310.7|2308.7|2310.6|2308.6|2311.1|2308.8|2310.1|2307.9|213
1706615100000|2024-01-30 11:45:00|2310.5|2308.5|2311.1|2309.1|2311.2|2309.2|2310.1|2308.1|165
1706615400000|2024-01-30 11:50:00|2311.2|2309.2|2311.7|2309.7|2312|2309.8|2311|2309|193
1706615700000|2024-01-30 11:55:00|2311.6|2309.6|2312.2|2310.2|2313.2|2310.9|2311.6|2309.4|168
1706616000000|2024-01-30 12:00:00|2312.1|2310.1|2310.4|2308.4|2312.6|2310.2|2308.9|2306.7|230
1706616300000|2024-01-30 12:05:00|2310.2|2308.2|2310.1|2307.1|2310.8|2308.7|2309.4|2307.1|181
1706616600000|2024-01-30 12:10:00|2310.2|2307.2|2310.8|2308.8|2310.8|2308.8|2309|2307|162
1706616900000|2024-01-30 12:15:00|2310.7|2308.7|2312.6|2310.6|2312.8|2310.8|2310.7|2308.7|162
1706617200000|2024-01-30 12:20:00|2312.7|2310.7|2313.7|2311.7|2314.2|2312.2|2312.2|2309.7|208
1706617500000|2024-01-30 12:25:00|2313.8|2311.8|2313.7|2311.7|2314.5|2312.1|2312.5|2310.3|200
1706617800000|2024-01-30 12:30:00|2313.8|2311.8|2313.8|2311.8|2314.3|2312.3|2313.5|2311.5|111
1706618100000|2024-01-30 12:35:00|2313.7|2311.7|2311.4|2309.4|2314.1|2312.1|2311.2|2308.8|253
1706618400000|2024-01-30 12:40:00|2311.5|2309.5|2313.5|2311.5|2313.7|2311.7|2311.1|2309.1|217
1706618700000|2024-01-30 12:45:00|2313.4|2311.4|2312.4|2310.4|2313.4|2311.4|2311.6|2309.6|231
1706619000000|2024-01-30 12:50:00|2312.3|2310.3|2313.6|2311.6|2313.6|2311.6|2311.9|2309.9|202
1706619300000|2024-01-30 12:55:00|2313.7|2311.7|2312.9|2310.9|2313.8|2311.8|2312.3|2310.3|190
1706619600000|2024-01-30 13:00:00|2313|2311|2312|2310|2314.7|2312.7|2312|2310|506
1706619900000|2024-01-30 13:05:00|2312.1|2310.1|2311.5|2309.5|2313.2|2310.8|2311.3|2309.2|464
1706620200000|2024-01-30 13:10:00|2311.7|2309.7|2310.1|2308.1|2311.9|2309.9|2309|2306.9|468
1706620500000|2024-01-30 13:15:00|2310.2|2308.2|2311.6|2309.6|2313.2|2311.2|2310.1|2308.1|440
1706620800000|2024-01-30 13:20:00|2312.1|2310.1|2310|2308|2312.5|2310.5|2308.4|2306.4|534
1706621100000|2024-01-30 13:25:00|2310.2|2308.2|2309.6|2307.6|2314.1|2312.1|2309.5|2307.5|566
1706621400000|2024-01-30 13:30:00|2309.7|2307.7|2309.1|2307.1|2311.9|2309.9|2307.9|2305.9|561
1706621700000|2024-01-30 13:35:00|2309|2307|2305.3|2303.3|2309|2307|2304.6|2302.6|547
1706622000000|2024-01-30 13:40:00|2305.2|2303.2|2309|2307|2309.4|2307.4|2304.7|2302.4|463
1706622300000|2024-01-30 13:45:00|2309.1|2307.1|2310.3|2308.3|2312.1|2310.1|2308.9|2306.9|520
1706622600000|2024-01-30 13:50:00|2310.2|2308.2|2310.6|2308.6|2311.6|2309.6|2309.4|2307.4|460
1706622900000|2024-01-30 13:55:00|2310.5|2308.5|2313.5|2311.5|2313.7|2311.5|2310.3|2308.3|403
1706623200000|2024-01-30 14:00:00|2313.9|2310.9|2317|2315|2317.2|2315.2|2313.3|2310.6|501
1706623500000|2024-01-30 14:05:00|2316.9|2314.9|2322.1|2320.1|2322.7|2320.7|2316.7|2314.7|660
1706623800000|2024-01-30 14:10:00|2322.2|2320.2|2326.6|2324.6|2329.2|2327.2|2321.9|2319.9|612
1706624100000|2024-01-30 14:15:00|2326.7|2324.7|2329.2|2327.2|2329.6|2327.6|2325.5|2323.5|663
1706624400000|2024-01-30 14:20:00|2329.1|2327.1|2329.6|2327.6|2330.1|2328.1|2326.5|2324.5|555
1706624700000|2024-01-30 14:25:00|2329.5|2327.5|2328.5|2326.5|2331.9|2329.5|2327|2325|660
1706625000000|2024-01-30 14:30:00|2328.6|2326.6|2328.6|2326.6|2329.4|2327.4|2322.9|2320.9|819
1706625300000|2024-01-30 14:35:00|2328.9|2326.9|2323.1|2321.1|2328.9|2326.9|2322.8|2320.8|659
1706625600000|2024-01-30 14:40:00|2323|2321|2325|2323|2326.2|2324.2|2320.8|2318.8|688
1706625900000|2024-01-30 14:45:00|2325.1|2323.1|2331.1|2329.1|2331.1|2329.1|2325|2323|669
1706626200000|2024-01-30 14:50:00|2331|2329|2327.3|2325.3|2331.3|2329.3|2325.9|2323.9|604
1706626500000|2024-01-30 14:55:00|2327.4|2325.4|2328.3|2325.3|2328.8|2326|2324.9|2322.8|512
1706626800000|2024-01-30 15:00:00|2328.4|2325.4|2315.1|2313.1|2331|2328|2310.7|2307.5|1208
1706627100000|2024-01-30 15:05:00|2315.4|2313.4|2313.2|2310.2|2315.7|2313.7|2310.1|2307.6|1094
1706627400000|2024-01-30 15:10:00|2313.3|2310.3|2309.6|2307.6|2315.7|2313.6|2308.8|2306.8|983
1706627700000|2024-01-30 15:15:00|2309.5|2307.5|2304.3|2302.3|2310.3|2308|2303.2|2301.2|1051
1706628000000|2024-01-30 15:20:00|2304.4|2302.4|2299.1|2297.1|2305.1|2302.8|2298.6|2296.6|909
1706628300000|2024-01-30 15:25:00|2298.5|2296.5|2300.8|2298.8|2302.1|2299.5|2295|2293|986
1706628600000|2024-01-30 15:30:00|2300.6|2298.6|2300.7|2298.7|2301.1|2299|2295.9|2293.6|876
1706628900000|2024-01-30 15:35:00|2300.8|2298.8|2303.2|2301.2|2304|2302|2299.8|2297.1|907
1706629200000|2024-01-30 15:40:00|2303.3|2301.3|2303.4|2301.4|2303.4|2301.4|2298.9|2296.9|760
1706629500000|2024-01-30 15:45:00|2303.3|2301.3|2307.2|2305.2|2307.4|2305.4|2302.1|2300.1|621
1706629800000|2024-01-30 15:50:00|2307.1|2305.1|2304.6|2302.6|2307.4|2305.3|2302.8|2300.5|567
1706630100000|2024-01-30 15:55:00|2304.5|2302.5|2305.7|2303.7|2307.7|2305.7|2304.3|2302.3|458
1706630400000|2024-01-30 16:00:00|2305.8|2303.8|2306.5|2304.5|2306.9|2304.8|2305|2303|452
1706630700000|2024-01-30 16:05:00|2306.6|2304.6|2306.1|2304.1|2307.4|2305.4|2305|2303|502
1706631000000|2024-01-30 16:10:00|2306.2|2304.2|2308.3|2306.3|2308.9|2306.7|2305.6|2303.6|531
1706631300000|2024-01-30 16:15:00|2308.1|2306.1|2305.7|2303.7|2308.4|2306.4|2305.5|2303.5|379
1706631600000|2024-01-30 16:20:00|2305.6|2303.6|2306.2|2304.2|2306.7|2304.7|2303|2301|412
1706631900000|2024-01-30 16:25:00|2306.3|2304.3|2305.5|2303.5|2306.9|2304.7|2304.7|2302.7|422
1706632200000|2024-01-30 16:30:00|2305.4|2303.4|2305.6|2303.6|2307.3|2305.3|2304.3|2302|417
1706632500000|2024-01-30 16:35:00|2305.3|2303.3|2306.6|2304.6|2306.9|2304.9|2304.9|2302.9|403
1706632800000|2024-01-30 16:40:00|2306.7|2304.7|2308.8|2306.8|2308.8|2306.8|2305.7|2303.7|447
1706633100000|2024-01-30 16:45:00|2308.7|2306.7|2310.5|2308.5|2311.5|2309.5|2308.5|2306.5|328
1706633400000|2024-01-30 16:50:00|2310.6|2308.6|2310|2308|2311.8|2309.8|2309.4|2307.4|336
1706633700000|2024-01-30 16:55:00|2310.2|2308.2|2313.2|2311.2|2313.2|2311.2|2310.2|2308.2|363
1706634000000|2024-01-30 17:00:00|2313.1|2311.1|2312.5|2310.5|2313.3|2311.3|2311.5|2309.5|263
1706634300000|2024-01-30 17:05:00|2312.3|2310.3|2312.1|2310.1|2313.2|2311.2|2310.1|2308.1|335
1706634600000|2024-01-30 17:10:00|2312.2|2310.2|2313.6|2311.6|2313.6|2311.6|2311|2309|249
1706634900000|2024-01-30 17:15:00|2313.5|2311.5|2312.4|2310.4|2313.5|2311.5|2311.3|2309.3|301
1706635200000|2024-01-30 17:20:00|2312.3|2310.3|2313.9|2311.9|2314.6|2312.6|2311.6|2309.6|230
1706635500000|2024-01-30 17:25:00|2313.8|2311.8|2315.4|2313.4|2315.9|2313.9|2313.4|2311.4|202
1706635800000|2024-01-30 17:30:00|2315.3|2313.3|2313|2311|2315.3|2313.3|2312.2|2310.1|340
1706636100000|2024-01-30 17:35:00|2312.9|2310.9|2312.5|2310.5|2314.2|2312.2|2312.3|2310.3|283
1706636400000|2024-01-30 17:40:00|2312.6|2310.6|2313.8|2311.8|2314.5|2312.5|2312.6|2310.6|274
1706636700000|2024-01-30 17:45:00|2313.7|2311.7|2312.9|2310.9|2314|2312|2312.3|2310.3|273
1706637000000|2024-01-30 17:50:00|2312.8|2310.8|2313.3|2311.3|2313.4|2311.4|2311.8|2309.8|322
1706637300000|2024-01-30 17:55:00|2313.4|2311.4|2313.4|2311.4|2313.8|2311.8|2312.1|2310.1|316
1706637600000|2024-01-30 18:00:00|2313.5|2311.5|2309.4|2307.4|2313.5|2311.5|2309.3|2307.3|370
1706637900000|2024-01-30 18:05:00|2309.5|2307.5|2312|2310|2312.4|2310.4|2309.2|2307.2|363
1706638200000|2024-01-30 18:10:00|2312.1|2310.1|2310.7|2308.7|2312.1|2310.1|2310.2|2308.2|242
1706638500000|2024-01-30 18:15:00|2310.9|2308.9|2312.1|2310.1|2313.2|2311.2|2310.7|2308.7|340
1706638800000|2024-01-30 18:20:00|2312|2310|2311.1|2309.1|2313|2311|2311.1|2309.1|296
1706639100000|2024-01-30 18:25:00|2311|2309|2310.7|2308.7|2312.3|2310.3|2310.2|2308.2|236
1706639400000|2024-01-30 18:30:00|2311|2309|2310.3|2308.3|2312.2|2310.2|2310.2|2308.2|249
1706639700000|2024-01-30 18:35:00|2310.2|2308.2|2308.7|2306.7|2310.3|2308.3|2307|2305|310
1706640000000|2024-01-30 18:40:00|2308.8|2306.8|2308.1|2306.1|2309.8|2307.8|2307.7|2305.2|284
1706640300000|2024-01-30 18:45:00|2308|2306|2309.7|2307.7|2309.9|2307.9|2307.8|2305.8|244
1706640600000|2024-01-30 18:50:00|2309.6|2307.6|2310.6|2308.6|2311.4|2309.4|2309.4|2307.4|240
1706640900000|2024-01-30 18:55:00|2310.7|2308.7|2310.3|2308.3|2311.2|2309.2|2309.2|2307.2|255
1706641200000|2024-01-30 19:00:00|2310.2|2308.2|2311.7|2309.7|2312.4|2310.4|2309.7|2307.7|217
1706641500000|2024-01-30 19:05:00|2311.8|2309.8|2313.5|2311.5|2313.6|2311.6|2311.5|2309.5|279
1706641800000|2024-01-30 19:10:00|2313.6|2311.6|2314.1|2312.1|2314.2|2312.2|2312.9|2310.9|191
1706642100000|2024-01-30 19:15:00|2314|2312|2314.5|2312.5|2315.6|2313.6|2313.9|2311.9|219
1706642400000|2024-01-30 19:20:00|2314.4|2312.4|2315.4|2313.4|2316.2|2314.2|2314.3|2312.3|194
1706642700000|2024-01-30 19:25:00|2315.5|2313.5|2315|2313|2315.7|2313.7|2314.8|2312.8|164
1706643000000|2024-01-30 19:30:00|2315.1|2313.1|2315.7|2313.7|2317.2|2315.2|2314.9|2312.9|223
1706643300000|2024-01-30 19:35:00|2315.6|2313.6|2316.4|2314.4|2318|2316|2315.5|2313.5|241
1706643600000|2024-01-30 19:40:00|2316.5|2314.5|2317.5|2315.5|2317.8|2315.8|2316.1|2314.1|178
1706643900000|2024-01-30 19:45:00|2317.6|2315.6|2318.3|2316.3|2318.4|2316.4|2316.8|2314.8|161
1706644200000|2024-01-30 19:50:00|2318.2|2316.2|2317.2|2315.2|2318.2|2316.2|2316.5|2314.5|205
1706644500000|2024-01-30 19:55:00|2317.3|2315.3|2317.4|2315.4|2317.8|2315.8|2316.9|2314.9|225
1706644800000|2024-01-30 20:00:00|2317.3|2315.3|2318|2316|2318.3|2316.3|2317.3|2315.3|152
1706645100000|2024-01-30 20:05:00|2318.1|2316.1|2317.1|2315.1|2318.3|2316.3|2317|2315|151
1706645400000|2024-01-30 20:10:00|2317.2|2315.2|2317.5|2315.5|2318.1|2316.1|2317|2315|102
1706645700000|2024-01-30 20:15:00|2317.3|2315.3|2318.4|2316.4|2318.6|2316.6|2317|2315|138
1706646000000|2024-01-30 20:20:00|2318.8|2316.8|2318.5|2316.5|2319.3|2317.3|2318.3|2316.3|142
1706646300000|2024-01-30 20:25:00|2318.4|2316.4|2318.5|2316.5|2319.2|2317.2|2318|2316|109
1706646600000|2024-01-30 20:30:00|2318.6|2316.6|2318.2|2316.2|2319|2317|2318.2|2316.2|120
1706646900000|2024-01-30 20:35:00|2318.3|2316.3|2318.8|2316.8|2319.3|2317.3|2318.1|2316.1|110
1706647200000|2024-01-30 20:40:00|2318.7|2316.7|2318.5|2316.5|2318.9|2316.9|2318.2|2316.2|88
1706647500000|2024-01-30 20:45:00|2318.6|2316.6|2318|2316|2318.8|2316.8|2318|2316|104
1706647800000|2024-01-30 20:50:00|2318.1|2316.1|2318.1|2316.1|2318.5|2316.5|2317.9|2315.9|106
1706648100000|2024-01-30 20:55:00|2318.2|2316.2|2318.2|2316.2|2318.8|2316.8|2317.9|2315.9|177
1706648400000|2024-01-30 21:00:00|2317.8|2315.8|2317.9|2315.9|2318.6|2316.6|2317.6|2315.6|207
1706648700000|2024-01-30 21:05:00|2317.8|2315.8|2317.2|2315.2|2317.9|2315.9|2316.8|2314.8|127
1706649000000|2024-01-30 21:10:00|2317.3|2315.3|2316.9|2314.9|2317.5|2315.5|2316.4|2314.4|118
1706649300000|2024-01-30 21:15:00|2317.2|2315.2|2316.8|2314.8|2317.6|2315.5|2316.7|2314.4|152
1706649600000|2024-01-30 21:20:00|2317|2315|2317.9|2315.9|2318.1|2316.1|2316.7|2314.7|100
1706649900000|2024-01-30 21:25:00|2317.8|2315.8|2317.5|2315.5|2318.4|2316.4|2317.4|2315.4|131
1706650200000|2024-01-30 21:30:00|2317.6|2315.6|2317.5|2315.5|2318.4|2316|2317.1|2314.7|112
1706650500000|2024-01-30 21:35:00|2317.4|2315.4|2317.4|2315.4|2318.6|2316.3|2317.2|2314.9|108
1706650800000|2024-01-30 21:40:00|2317.3|2315.3|2317.6|2315.6|2318.6|2316.3|2317.2|2314.9|102
1706651100000|2024-01-30 21:45:00|2318.2|2315.2|2318.2|2315.2|2318.7|2316.2|2317.4|2314.8|75
1706651400000|2024-01-30 21:50:00|2318.7|2315.7|2318.2|2315.2|2319.5|2316.5|2317.3|2314.7|66
1706651700000|2024-01-30 21:55:00|2317.3|2315.3|2317.8|2314.8|2318.3|2315.9|2316.9|2314.6|64
1706655600000|2024-01-30 23:00:00|2318.5|2315.5|2317.5|2314.5|2318.6|2315.6|2317.3|2314.3|51
1706655900000|2024-01-30 23:05:00|2317.9|2314.9|2316.7|2314.7|2318.1|2315.4|2316.6|2313.9|93
1706656200000|2024-01-30 23:10:00|2316.8|2314.8|2316.7|2314.7|2316.8|2314.8|2316.4|2314.4|26
1706656500000|2024-01-30 23:15:00|2316.8|2314.8|2316.9|2314.9|2316.9|2314.9|2316.7|2314.7|12
1706656800000|2024-01-30 23:20:00|2316.8|2314.8|2316.3|2314.3|2316.8|2314.8|2316.3|2314.3|16
1706657100000|2024-01-30 23:25:00|2316.4|2314.4|2316.3|2314.3|2316.4|2314.4|2316.3|2314.3|18
1706657400000|2024-01-30 23:30:00|2316.2|2314.2|2316.3|2314.3|2316.5|2314.5|2316|2314|21
1706657700000|2024-01-30 23:35:00|2316.4|2314.4|2316.1|2314.1|2316.6|2314.6|2316|2314|41
1706658000000|2024-01-30 23:40:00|2316|2314|2316.7|2314.7|2316.8|2314.8|2316|2314|61
1706658300000|2024-01-30 23:45:00|2316.8|2314.8|2316.6|2314.6|2316.8|2314.8|2316.5|2314.5|48
1706658600000|2024-01-30 23:50:00|2316.7|2314.7|2317.1|2315.1|2317.3|2315.3|2316.6|2314.6|47
1706658900000|2024-01-30 23:55:00|2317|2315|2317.1|2315.1|2317.2|2315.2|2317|2315|35
1706659200000|2024-01-31 00:00:00|2317|2315|2319.1|2317.1|2319.7|2317.2|2317|2315|100
1706659500000|2024-01-31 00:05:00|2319|2317|2321.2|2319.2|2321.6|2319.3|2318.8|2316.3|145
1706659800000|2024-01-31 00:10:00|2321.1|2319.1|2321.1|2319.1|2321.8|2319.7|2320.1|2317.9|102
1706660100000|2024-01-31 00:15:00|2321.2|2319.2|2321.5|2319.5|2321.8|2319.8|2321|2318.4|98
1706660400000|2024-01-31 00:20:00|2321.6|2319.6|2321.1|2319.1|2322|2319.8|2321.1|2318.8|76
1706660700000|2024-01-31 00:25:00|2321.2|2319.2|2319.6|2317.6|2321.3|2319.3|2319.5|2317.2|121
1706661000000|2024-01-31 00:30:00|2319.4|2317.4|2319.1|2317.1|2320.2|2318.2|2318.6|2316.3|228
1706661300000|2024-01-31 00:35:00|2319|2317|2318.2|2316.2|2319.3|2317.3|2317.6|2315.4|110
1706661600000|2024-01-31 00:40:00|2318.3|2316.3|2316.3|2314.3|2318.5|2316.3|2315.9|2313.4|136
1706661900000|2024-01-31 00:45:00|2316.2|2314.2|2316.8|2314.8|2317.1|2315.1|2316.2|2314.2|74
1706662200000|2024-01-31 00:50:00|2316.9|2314.9|2316.2|2314.2|2317|2315|2316.1|2314.1|75
1706662500000|2024-01-31 00:55:00|2316.3|2314.3|2315.5|2313.5|2317.4|2315.4|2315.1|2313.1|136
1706662800000|2024-01-31 01:00:00|2315.7|2313.7|2313.8|2311.8|2316.4|2314.4|2313.8|2311.8|256
1706663100000|2024-01-31 01:05:00|2313.9|2311.9|2313.9|2311.9|2315.4|2313.4|2313.4|2311.4|161
1706663400000|2024-01-31 01:10:00|2314|2312|2315|2313|2315|2313|2313.5|2311.2|149
1706663700000|2024-01-31 01:15:00|2315.1|2313.1|2316.5|2314.5|2316.8|2314.8|2314.8|2312.8|171
1706664000000|2024-01-31 01:20:00|2316.4|2314.4|2315.5|2313.5|2316.5|2314.5|2315.1|2313.1|157
1706664300000|2024-01-31 01:25:00|2315.6|2313.6|2314.8|2312.8|2316.3|2314|2314.3|2312.3|199
1706664600000|2024-01-31 01:30:00|2314.6|2312.6|2312.5|2310.5|2315.5|2313.5|2312.3|2310.3|245
1706664900000|2024-01-31 01:35:00|2312.4|2310.4|2313.8|2311.8|2314|2312|2312.4|2310.4|264
1706665200000|2024-01-31 01:40:00|2313.9|2311.9|2312.5|2310.5|2314.4|2312.4|2312.4|2310.4|204
1706665500000|2024-01-31 01:45:00|2312.6|2310.6|2312.1|2310.1|2313.1|2311.1|2311.1|2309.1|146
1706665800000|2024-01-31 01:50:00|2312|2310|2311.5|2309.5|2313.5|2311.5|2310.4|2308.4|272
1706666100000|2024-01-31 01:55:00|2311.4|2309.4|2309.4|2307.4|2312|2310|2309|2307|171
1706666400000|2024-01-31 02:00:00|2309.3|2307.3|2308|2306|2310.1|2308.1|2307.9|2305.9|358
1706666700000|2024-01-31 02:05:00|2307.9|2305.9|2307.4|2305.4|2308.5|2306.5|2307.4|2305.4|282
1706667000000|2024-01-31 02:10:00|2307.5|2305.5|2307.1|2305.1|2308.5|2306.5|2307|2305|217
1706667300000|2024-01-31 02:15:00|2307|2305|2308.1|2306.1|2308.7|2306.7|2306.6|2304.6|185
1706667600000|2024-01-31 02:20:00|2308|2306|2306.7|2304.7|2308.7|2306.7|2306.7|2304.7|132
1706667900000|2024-01-31 02:25:00|2306.9|2304.9|2306.1|2304.1|2306.9|2304.9|2305.6|2303.6|165
1706668200000|2024-01-31 02:30:00|2306.2|2304.2|2307.1|2305.1|2307.6|2305.6|2306.2|2304.2|256
1706668500000|2024-01-31 02:35:00|2307.2|2305.2|2306.8|2304.8|2307.2|2305.2|2306.1|2304.1|199
1706668800000|2024-01-31 02:40:00|2306.9|2304.9|2307.9|2305.9|2309|2307|2306.8|2304.8|266
1706669100000|2024-01-31 02:45:00|2307.8|2305.8|2306.9|2304.9|2308|2306|2306.1|2303.8|192
1706669400000|2024-01-31 02:50:00|2307|2305|2307.3|2305.3|2307.6|2305.6|2306.6|2304.6|179
1706669700000|2024-01-31 02:55:00|2307.2|2305.2|2308.6|2306.6|2308.6|2306.6|2307.1|2305.1|165
1706670000000|2024-01-31 03:00:00|2308.5|2306.5|2308.7|2306.7|2309.7|2307.7|2308.3|2306.3|161
1706670300000|2024-01-31 03:05:00|2308.6|2306.6|2309.1|2307.1|2309.2|2307.2|2308.5|2306.5|143
1706670600000|2024-01-31 03:10:00|2309.2|2307.2|2308.7|2306.7|2309.3|2307.3|2308.1|2306.1|110
1706670900000|2024-01-31 03:15:00|2308.6|2306.6|2308.1|2306.1|2308.6|2306.6|2307.2|2305.2|137
1706671200000|2024-01-31 03:20:00|2308.2|2306.2|2308|2306|2308.8|2306.8|2307.5|2305.5|110
1706671500000|2024-01-31 03:25:00|2307.9|2305.9|2308.8|2306.8|2309|2307|2307.7|2305.4|162
1706671800000|2024-01-31 03:30:00|2308.5|2306.5|2308.3|2306.3|2309.1|2307.1|2308|2306|170
1706672100000|2024-01-31 03:35:00|2308.4|2306.4|2307.8|2305.8|2308.7|2306.7|2307.8|2305.8|119
1706672400000|2024-01-31 03:40:00|2308|2306|2307.9|2305.9|2308.2|2306.2|2307.1|2305.1|130
1706672700000|2024-01-31 03:45:00|2308|2306|2309.1|2307.1|2309.5|2307.5|2307.6|2305.6|141
1706673000000|2024-01-31 03:50:00|2309.2|2307.2|2309.8|2307.8|2310.4|2308.4|2309.1|2307.1|148
1706673300000|2024-01-31 03:55:00|2309.6|2307.6|2308.6|2306.6|2310|2308|2308.2|2306.2|129
1706673600000|2024-01-31 04:00:00|2308.7|2306.7|2308.2|2306.2|2308.7|2306.7|2307.5|2305.5|106
1706673900000|2024-01-31 04:05:00|2308.1|2306.1|2307.2|2305.2|2308.1|2306.1|2307.1|2305.1|83
1706674200000|2024-01-31 04:10:00|2307.3|2305.3|2307.2|2305.2|2307.4|2305.4|2306.5|2304.5|75
1706674500000|2024-01-31 04:15:00|2307.1|2305.1|2307.6|2305.6|2308|2305.8|2307|2304.7|91
1706674800000|2024-01-31 04:20:00|2307.7|2305.7|2308.2|2306.2|2308.3|2306.3|2307.6|2305.6|56
1706675100000|2024-01-31 04:25:00|2308.3|2306.3|2307.3|2305.3|2308.7|2306.7|2307.2|2305.2|81
1706675400000|2024-01-31 04:30:00|2307.2|2305.2|2307.7|2305.7|2307.7|2305.7|2307.1|2305.1|55
1706675700000|2024-01-31 04:35:00|2307.6|2305.6|2308.3|2306.3|2308.3|2306.3|2307.5|2305.5|71
1706676000000|2024-01-31 04:40:00|2308.2|2306.2|2309.2|2307.2|2309.2|2307.2|2308.2|2306.2|71
1706676300000|2024-01-31 04:45:00|2309.1|2307.1|2309.3|2307.3|2309.3|2307.3|2309|2307|42
1706676600000|2024-01-31 04:50:00|2309.2|2307.2|2309.6|2307.6|2309.7|2307.7|2309.1|2307.1|50
1706676900000|2024-01-31 04:55:00|2309.7|2307.7|2309.9|2307.9|2311|2309|2309.6|2307.6|108
1706677200000|2024-01-31 05:00:00|2310|2308|2309|2307|2310.1|2308.1|2308.9|2306.9|147
1706677500000|2024-01-31 05:05:00|2309.1|2307.1|2308.3|2306.3|2309.3|2307.3|2308.3|2306.3|118
1706677800000|2024-01-31 05:10:00|2308.4|2306.4|2307.7|2305.7|2308.8|2306.8|2307.6|2305.6|63
1706678100000|2024-01-31 05:15:00|2307.8|2305.8|2307.7|2305.7|2307.9|2305.9|2307.2|2305.2|55
1706678400000|2024-01-31 05:20:00|2307.6|2305.6|2307.3|2305.3|2307.8|2305.8|2306.8|2304.8|89
1706678700000|2024-01-31 05:25:00|2307.4|2305.4|2307.5|2305.5|2308.3|2306.3|2307.2|2305.2|97
1706679000000|2024-01-31 05:30:00|2307.4|2305.4|2307|2304|2307.9|2305.4|2304.9|2302.6|268
1706679300000|2024-01-31 05:35:00|2306.9|2303.9|2306.7|2304.7|2307.6|2305.6|2306.1|2303.9|233
1706679600000|2024-01-31 05:40:00|2306.8|2304.8|2306.6|2304.6|2307.3|2305.3|2306.1|2304.1|202
1706679900000|2024-01-31 05:45:00|2306.7|2304.7|2306.6|2304.6|2307.4|2305|2305.7|2303.7|183
1706680200000|2024-01-31 05:50:00|2306.7|2304.7|2307.1|2305.1|2308.3|2306.3|2306.6|2304.6|206
1706680500000|2024-01-31 05:55:00|2307.2|2305.2|2308.2|2306.2|2308.9|2306.9|2307.2|2305.2|191
1706680800000|2024-01-31 06:00:00|2308.3|2306.3|2308|2306|2309.1|2307.1|2307.7|2305.7|218
1706681100000|2024-01-31 06:05:00|2308.1|2306.1|2307.7|2305.7|2308.2|2306.2|2307.2|2305.2|89
1706681400000|2024-01-31 06:10:00|2307.6|2305.6|2307|2305|2308.2|2306.2|2306.6|2304.6|122
1706681700000|2024-01-31 06:15:00|2306.9|2304.9|2305.4|2303.4|2306.9|2304.9|2304.9|2302.9|212
1706682000000|2024-01-31 06:20:00|2305.3|2303.3|2305.3|2303.3|2307.1|2305.1|2305.3|2303.3|166
1706682300000|2024-01-31 06:25:00|2305.4|2303.4|2304.9|2302.9|2305.6|2303.6|2304.6|2302.6|148
1706682600000|2024-01-31 06:30:00|2304.8|2302.8|2305.3|2303.3|2305.4|2303.4|2304.2|2302.2|161
1706682900000|2024-01-31 06:35:00|2305.2|2303.2|2303.1|2301.1|2305.6|2303.6|2303|2301|191
1706683200000|2024-01-31 06:40:00|2303.4|2301.4|2303.1|2301.1|2303.8|2301.8|2302.5|2300.5|241
1706683500000|2024-01-31 06:45:00|2303.3|2301.3|2303.4|2301.4|2303.7|2301.7|2302.7|2300.7|177
1706683800000|2024-01-31 06:50:00|2303.3|2301.3|2302.2|2300.2|2303.5|2301.5|2302|2300|247
1706684100000|2024-01-31 06:55:00|2302.1|2300.1|2303.5|2301.5|2303.7|2301.7|2302|2300|191
1706684400000|2024-01-31 07:00:00|2303.4|2301.4|2303|2301|2303.7|2301.7|2302.3|2300.3|230
1706684700000|2024-01-31 07:05:00|2303.1|2301.1|2306.2|2304.2|2306.4|2304.4|2302.7|2300.7|254
1706685000000|2024-01-31 07:10:00|2306.4|2304.4|2307.1|2305.1|2307.8|2305.8|2305.5|2303.5|277
1706685300000|2024-01-31 07:15:00|2307.2|2305.2|2308.7|2306.7|2308.9|2306.9|2306.7|2304.7|283
1706685600000|2024-01-31 07:20:00|2308.8|2306.8|2307.3|2305.3|2309.3|2307.3|2307.2|2305.2|237
1706685900000|2024-01-31 07:25:00|2307.4|2305.4|2308.8|2306.8|2309.3|2307.3|2307.2|2305.2|233
1706686200000|2024-01-31 07:30:00|2308.7|2306.7|2308.7|2306.7|2310|2307.6|2308.1|2306.1|255
1706686500000|2024-01-31 07:35:00|2308.6|2306.6|2307.3|2305.3|2309.2|2307.2|2306.8|2304.8|253
1706686800000|2024-01-31 07:40:00|2307.4|2305.4|2306.6|2304.6|2307.9|2305.4|2305.2|2303.2|260
1706687100000|2024-01-31 07:45:00|2307.1|2305.1|2307.7|2305.7|2308|2305.8|2306.2|2304.2|352
1706687400000|2024-01-31 07:50:00|2308.1|2306.1|2307.5|2305.5|2309.8|2307.8|2307.1|2305.1|314
1706687700000|2024-01-31 07:55:00|2307.4|2305.4|2309.1|2307.1|2309.2|2307.2|2307.3|2305.3|234
1706688000000|2024-01-31 08:00:00|2309.2|2307.2|2311.3|2309.3|2312.1|2310.1|2308.6|2306.6|468
1706688300000|2024-01-31 08:05:00|2311.2|2309.2|2310.7|2308.7|2312.8|2310.8|2310.6|2308.6|313
1706688600000|2024-01-31 08:10:00|2310.6|2308.6|2313.1|2311.1|2313.4|2311.4|2310.4|2308.4|302
1706688900000|2024-01-31 08:15:00|2313.3|2311.3|2311.8|2309.8|2313.6|2311.6|2311.6|2309.6|303
1706689200000|2024-01-31 08:20:00|2312.1|2310.1|2313.7|2311.7|2314.6|2312.6|2311.7|2309.7|296
1706689500000|2024-01-31 08:25:00|2313.8|2311.8|2313.8|2311.8|2315.7|2313.7|2313.2|2311.2|306
1706689800000|2024-01-31 08:30:00|2313.7|2311.7|2315.3|2313.3|2316.2|2314.2|2313.7|2311.7|365
1706690100000|2024-01-31 08:35:00|2315.2|2313.2|2316.8|2314.8|2317|2315|2314.8|2312.8|307
1706690400000|2024-01-31 08:40:00|2316.7|2314.7|2318.4|2316.4|2319.7|2317.7|2316.6|2314.6|239
1706690700000|2024-01-31 08:45:00|2318.2|2316.2|2317.5|2315.5|2318.7|2316.7|2316.9|2314.9|233
1706691000000|2024-01-31 08:50:00|2317.6|2315.6|2316.6|2314.6|2317.9|2315.9|2316.3|2314.3|278
1706691300000|2024-01-31 08:55:00|2316.5|2314.5|2314.9|2312.9|2316.7|2314.7|2314.3|2312.3|326
1706691600000|2024-01-31 09:00:00|2315|2313|2316.7|2314.7|2317.4|2315.4|2313.8|2311.8|374
1706691900000|2024-01-31 09:05:00|2316.6|2314.6|2314.4|2312.4|2316.7|2314.7|2314.4|2312.4|306
1706692200000|2024-01-31 09:10:00|2314.5|2312.5|2313|2311|2314.8|2312.8|2312.3|2310.3|236
1706692500000|2024-01-31 09:15:00|2313.1|2311.1|2312.1|2310.1|2314.1|2312.1|2312.1|2310.1|292
1706692800000|2024-01-31 09:20:00|2312|2310|2313.8|2311.8|2314.1|2312.1|2311.2|2309.2|256
1706693100000|2024-01-31 09:25:00|2313.9|2311.9|2313.2|2311.2|2314.2|2312.2|2312.7|2310.7|215
1706693400000|2024-01-31 09:30:00|2313.5|2311.5|2314|2312|2315.3|2313.3|2313.2|2311.2|187
1706693700000|2024-01-31 09:35:00|2313.9|2311.9|2312.7|2310.7|2314.4|2312.4|2312.7|2310.7|150
1706694000000|2024-01-31 09:40:00|2312.8|2310.8|2312.8|2310.8|2313.8|2311.8|2312.2|2310.2|197
1706694300000|2024-01-31 09:45:00|2312.9|2310.9|2313.3|2311.3|2313.4|2311.4|2312|2310|228
1706694600000|2024-01-31 09:50:00|2313.2|2311.2|2310.4|2308.4|2313.3|2311.3|2310.2|2308.2|233
1706694900000|2024-01-31 09:55:00|2310.3|2308.3|2310.7|2308.7|2310.9|2308.9|2309.5|2307.5|348
1706695200000|2024-01-31 10:00:00|2310.8|2308.8|2310.2|2308.2|2310.9|2308.9|2310.1|2308.1|203
1706695500000|2024-01-31 10:05:00|2310.1|2308.1|2308.7|2306.7|2310.3|2308.3|2308.6|2306.6|176
1706695800000|2024-01-31 10:10:00|2308.8|2306.8|2308.1|2306.1|2309|2307|2308.1|2306.1|127
1706696100000|2024-01-31 10:15:00|2308.2|2306.2|2309|2307|2309.7|2307.7|2307.5|2305.5|194
1706696400000|2024-01-31 10:20:00|2308.9|2306.9|2308.4|2306.4|2308.9|2306.9|2307.2|2305.2|158
1706696700000|2024-01-31 10:25:00|2308.5|2306.5|2306.5|2304.5|2308.5|2306.5|2306.3|2304.3|156
1706697000000|2024-01-31 10:30:00|2306.6|2304.6|2306.5|2304.5|2307.3|2305.3|2306.1|2304.1|233
1706697300000|2024-01-31 10:35:00|2306.6|2304.6|2305.4|2303.4|2306.7|2304.7|2304.5|2302.5|156
1706697600000|2024-01-31 10:40:00|2305.5|2303.5|2305.7|2303.7|2306|2304|2304.8|2302.8|143
1706697900000|2024-01-31 10:45:00|2305.4|2303.4|2306.8|2304.8|2308.2|2306.2|2305.4|2303.4|201
1706698200000|2024-01-31 10:50:00|2306.9|2304.9|2305.3|2303.3|2307.1|2305.1|2305|2303|172
1706698500000|2024-01-31 10:55:00|2305.4|2303.4|2306.3|2304.3|2306.6|2304.6|2305.3|2303.3|184
1706698800000|2024-01-31 11:00:00|2306.4|2304.4|2308.4|2306.4|2308.5|2306.5|2305.7|2303.7|192
1706699100000|2024-01-31 11:05:00|2308.7|2306.7|2309.2|2307.2|2310|2308|2308.4|2306.4|173
1706699400000|2024-01-31 11:10:00|2309.3|2307.3|2310.7|2308.7|2310.8|2308.8|2308.6|2306.6|171
1706699700000|2024-01-31 11:15:00|2310.8|2308.8|2312.8|2310.8|2313|2311|2310.8|2308.8|143
1706700000000|2024-01-31 11:20:00|2313|2311|2310.6|2308.6|2313|2311|2310.3|2308.3|175
1706700300000|2024-01-31 11:25:00|2310.7|2308.7|2311.9|2309.9|2311.9|2309.9|2310.5|2308.5|130
1706700600000|2024-01-31 11:30:00|2311.8|2309.8|2312.3|2310.3|2312.7|2310.7|2310.9|2308.9|152
1706700900000|2024-01-31 11:35:00|2312.4|2310.4|2313|2311|2313.1|2311.1|2311.8|2309.8|137
1706701200000|2024-01-31 11:40:00|2312.9|2310.9|2311.4|2309.4|2313|2311|2311.1|2309.1|113
1706701500000|2024-01-31 11:45:00|2311.3|2309.3|2311.1|2309.1|2312|2310|2310.8|2308.8|129
1706701800000|2024-01-31 11:50:00|2311.2|2309.2|2310.5|2308.5|2311.4|2309.4|2309.2|2307.2|144
1706702100000|2024-01-31 11:55:00|2310.4|2308.4|2310.3|2307.3|2310.9|2308.8|2309.2|2307|188
1706702400000|2024-01-31 12:00:00|2309.8|2307.8|2310.6|2308.6|2311.4|2309.4|2308.8|2306.8|224
1706702700000|2024-01-31 12:05:00|2310.7|2308.7|2312.3|2310.3|2312.9|2310.7|2310.7|2308.5|232
1706703000000|2024-01-31 12:10:00|2312.4|2310.4|2311.9|2309.9|2312.4|2310.4|2310.7|2308.6|183
1706703300000|2024-01-31 12:15:00|2311.8|2309.8|2313.3|2311.3|2313.3|2311.3|2311.5|2309.5|203
1706703600000|2024-01-31 12:20:00|2313.2|2311.2|2313.3|2311.3|2314|2312|2312.6|2310.6|161
1706703900000|2024-01-31 12:25:00|2313.4|2311.4|2312|2310|2313.6|2311.6|2311.8|2309.8|187
1706704200000|2024-01-31 12:30:00|2311.9|2309.9|2312.5|2310.5|2312.8|2310.8|2311.4|2309.4|177
1706704500000|2024-01-31 12:35:00|2312.7|2310.7|2312.1|2310.1|2313|2311|2312|2310|142
1706704800000|2024-01-31 12:40:00|2312.2|2310.2|2313.4|2311.4|2313.9|2311.9|2311.6|2309.6|151
1706705100000|2024-01-31 12:45:00|2313.5|2311.5|2314.5|2312.5|2315.9|2313.9|2313.4|2311.4|205
1706705400000|2024-01-31 12:50:00|2314.6|2312.6|2314|2312|2314.9|2312.9|2313.5|2311.5|166
1706705700000|2024-01-31 12:55:00|2314.1|2312.1|2313.9|2310.9|2314.3|2312.3|2312.9|2310.5|122
1706706000000|2024-01-31 13:00:00|2313.8|2310.8|2309.5|2307.5|2314.1|2311.1|2309|2307|598
1706706300000|2024-01-31 13:05:00|2309.3|2307.3|2310.6|2308.6|2312.9|2310.9|2307.8|2305.8|439
1706706600000|2024-01-31 13:10:00|2310.5|2308.5|2310.3|2307.3|2310.9|2308.9|2308.5|2306.5|443
1706706900000|2024-01-31 13:15:00|2310.2|2307.2|2313.4|2311.4|2316.4|2313.6|2310|2307|708
1706707200000|2024-01-31 13:20:00|2313.6|2311.6|2313.9|2311.9|2314.9|2312.9|2311.8|2309.8|563
1706707500000|2024-01-31 13:25:00|2313.5|2311.5|2309.3|2306.3|2313.5|2311.5|2308.8|2306.2|333
1706707800000|2024-01-31 13:30:00|2309.5|2306.5|2312.1|2310.1|2316.9|2313.9|2309.4|2306.5|1004
1706708100000|2024-01-31 13:35:00|2312.2|2310.2|2311.3|2309.3|2312.7|2310.7|2308.7|2306.7|724
1706708400000|2024-01-31 13:40:00|2311.2|2309.2|2314.3|2312.3|2318.2|2316.2|2309.9|2307.9|649
1706708700000|2024-01-31 13:45:00|2314.2|2312.2|2314.9|2312.9|2317.5|2315.5|2313.4|2311.4|631
1706709000000|2024-01-31 13:50:00|2315|2313|2317.3|2315.3|2317.4|2315.4|2313|2311|514
1706709300000|2024-01-31 13:55:00|2317.4|2315.4|2315|2313|2319.1|2317.1|2314.9|2312.9|523
1706709600000|2024-01-31 14:00:00|2314.9|2312.9|2314.4|2312.4|2315.4|2313.4|2311|2309|570
1706709900000|2024-01-31 14:05:00|2314.5|2312.5|2317|2315|2317|2315|2312.8|2310.8|455
1706710200000|2024-01-31 14:10:00|2316.9|2314.9|2319.9|2317.9|2321|2319|2316.3|2314.3|528
1706710500000|2024-01-31 14:15:00|2320|2318|2317|2315|2320|2318|2315.9|2313.9|546
1706710800000|2024-01-31 14:20:00|2317.1|2315.1|2317.1|2315.1|2318.1|2316.1|2315.8|2313.8|391
1706711100000|2024-01-31 14:25:00|2317|2315|2318|2316|2319|2317|2316.4|2314.4|383
1706711400000|2024-01-31 14:30:00|2318.1|2316.1|2322.3|2320.3|2323.6|2321.6|2317.5|2315.5|644
1706711700000|2024-01-31 14:35:00|2322.4|2320.4|2322.9|2320.9|2325.2|2323.2|2317.4|2315.4|809
1706712000000|2024-01-31 14:40:00|2322.4|2320.4|2326.9|2323.9|2327.6|2324.9|2321.4|2318.8|761
1706712300000|2024-01-31 14:45:00|2327|2324|2329.7|2327.7|2333.7|2331.6|2327|2324|828
1706712600000|2024-01-31 14:50:00|2329.8|2327.8|2330.3|2327.3|2332.1|2330.1|2327.8|2325.8|839
1706712900000|2024-01-31 14:55:00|2329.8|2327.8|2325.3|2323.3|2332.6|2330.4|2323.2|2321.1|1070
1706713200000|2024-01-31 15:00:00|2325.1|2323.1|2323.4|2321.4|2330|2327.7|2323.3|2321.3|1062
1706713500000|2024-01-31 15:05:00|2323.5|2321.5|2327.7|2325.7|2329|2327|2323.1|2321|989
1706713800000|2024-01-31 15:10:00|2327.8|2325.8|2325.2|2323.2|2330|2328|2323.9|2321.9|856
1706714100000|2024-01-31 15:15:00|2325.3|2323.3|2326.4|2324.4|2330|2328|2324.9|2322.9|766
1706714400000|2024-01-31 15:20:00|2326.5|2324.5|2326.4|2324.4|2327|2325|2323.3|2321.3|736
1706714700000|2024-01-31 15:25:00|2326.3|2324.3|2326.9|2324.9|2329.3|2327.3|2324.4|2322.4|661
1706715000000|2024-01-31 15:30:00|2327.1|2325.1|2328|2326|2330|2328|2325.6|2323.6|720
1706715300000|2024-01-31 15:35:00|2328.1|2326.1|2327.7|2325.7|2329.9|2327.9|2325.7|2323.7|696
1706715600000|2024-01-31 15:40:00|2327.8|2325.8|2328.7|2326.7|2330.1|2328.1|2327.5|2325.5|598
1706715900000|2024-01-31 15:45:00|2328.8|2326.8|2331.5|2329.5|2331.7|2329.7|2328.8|2326.8|570
1706716200000|2024-01-31 15:50:00|2331.9|2329.9|2329.7|2327.7|2331.9|2329.9|2327.5|2325.5|683
1706716500000|2024-01-31 15:55:00|2329.6|2327.6|2329.4|2327.4|2331|2329|2327.9|2325.9|703
1706716800000|2024-01-31 16:00:00|2329.5|2327.5|2325.2|2323.2|2331.3|2329.3|2325.2|2323.2|727
1706717100000|2024-01-31 16:05:00|2325.5|2323.5|2318.4|2316.4|2326.4|2324.3|2318.2|2316.2|684
1706717400000|2024-01-31 16:10:00|2318.5|2316.5|2317.1|2315.1|2318.9|2316.9|2316.3|2314.2|720
1706717700000|2024-01-31 16:15:00|2316.9|2314.9|2317.5|2315.5|2318.6|2316.6|2316.5|2314.5|579
1706718000000|2024-01-31 16:20:00|2317.6|2315.6|2317.2|2315.2|2318.7|2316.7|2315.8|2313.8|752
1706718300000|2024-01-31 16:25:00|2317.1|2315.1|2315.6|2313.6|2318.4|2316.1|2314.9|2312.9|600
1706718600000|2024-01-31 16:30:00|2315.7|2313.7|2313.6|2311.6|2317.1|2315.1|2311.6|2309.6|711
1706718900000|2024-01-31 16:35:00|2313.7|2311.7|2312.7|2310.7|2314.8|2312.8|2311.6|2309.6|598
1706719200000|2024-01-31 16:40:00|2312.9|2310.9|2308.9|2306.9|2312.9|2310.9|2308.2|2306.2|594
1706719500000|2024-01-31 16:45:00|2308.8|2306.8|2310.3|2308.3|2311.3|2309.3|2304.2|2302.2|785
1706719800000|2024-01-31 16:50:00|2310.1|2308.1|2313|2311|2314.2|2312.2|2310.1|2308.1|531
1706720100000|2024-01-31 16:55:00|2312.9|2310.9|2312.4|2310.4|2313.2|2311.2|2309.8|2307.8|556
1706720400000|2024-01-31 17:00:00|2312.3|2310.3|2312.4|2310.4|2312.5|2310.5|2310.4|2308.4|522
1706720700000|2024-01-31 17:05:00|2312.5|2310.5|2311.4|2309.4|2312.8|2310.8|2310.5|2308.5|415
1706721000000|2024-01-31 17:10:00|2311.5|2309.5|2309.4|2307.4|2312.8|2310.8|2308.7|2306.7|452
1706721300000|2024-01-31 17:15:00|2309.5|2307.5|2306.9|2304.9|2309.9|2307.9|2306.4|2304.4|450
1706721600000|2024-01-31 17:20:00|2306.6|2304.6|2306.5|2304.5|2308.1|2306.1|2306.1|2304.1|365
1706721900000|2024-01-31 17:25:00|2306.4|2304.4|2308.3|2306.3|2308.7|2306.7|2305.9|2303.9|360
1706722200000|2024-01-31 17:30:00|2308.4|2306.4|2309|2307|2310.2|2308.2|2307.9|2305.9|320
1706722500000|2024-01-31 17:35:00|2308.7|2306.7|2309.9|2307.9|2310.3|2308.3|2307.6|2305.6|284
1706722800000|2024-01-31 17:40:00|2310|2308|2310.1|2308.1|2310.9|2308.9|2308.5|2306.5|414
1706723100000|2024-01-31 17:45:00|2310|2308|2308.6|2306.6|2310.1|2308.1|2307.7|2305.7|312
1706723400000|2024-01-31 17:50:00|2308.7|2306.7|2310|2308|2310.1|2308.1|2308.1|2306.1|263
1706723700000|2024-01-31 17:55:00|2309.9|2307.9|2308.8|2306.8|2310.1|2308.1|2308.6|2306.6|322
1706724000000|2024-01-31 18:00:00|2308.7|2306.7|2305.5|2303.5|2308.8|2306.8|2305.3|2303.3|358
1706724300000|2024-01-31 18:05:00|2305.4|2303.4|2306.1|2304.1|2306.8|2304.8|2304.6|2302.6|304
1706724600000|2024-01-31 18:10:00|2306|2304|2305.7|2303.7|2306.4|2304.4|2304.6|2302.6|315
1706724900000|2024-01-31 18:15:00|2305.8|2303.8|2307.8|2305.8|2307.9|2305.9|2305.6|2303.6|254
1706725200000|2024-01-31 18:20:00|2307.7|2305.7|2307.3|2305.3|2307.9|2305.9|2305.8|2303.8|345
1706725500000|2024-01-31 18:25:00|2307.4|2305.4|2307.8|2305.8|2309.2|2307.2|2306.7|2304.7|297
1706725800000|2024-01-31 18:30:00|2307.6|2305.6|2306.4|2304.4|2309|2307|2306.1|2304.1|331
1706726100000|2024-01-31 18:35:00|2306.7|2304.7|2304.4|2302.4|2307|2305|2303.6|2301.6|272
1706726400000|2024-01-31 18:40:00|2304.6|2302.6|2304.3|2302.3|2305.3|2303.3|2303.3|2301.3|365
1706726700000|2024-01-31 18:45:00|2304.1|2302.1|2305.1|2303.1|2305.5|2303.5|2302.8|2300.8|298
1706727000000|2024-01-31 18:50:00|2305.2|2303.2|2306.4|2304.4|2308|2305.7|2304.5|2302.2|359
1706727300000|2024-01-31 18:55:00|2306.6|2304.6|2308.6|2305.6|2310.8|2305.9|2305.9|2303.3|592
1706727600000|2024-01-31 19:00:00|2308.4|2305.4|2306.3|2303.3|2317.2|2311.4|2296|2292.9|1656
1706727900000|2024-01-31 19:05:00|2305.9|2302.9|2306.7|2303.7|2313.5|2310.5|2302.9|2299.9|1375
1706728200000|2024-01-31 19:10:00|2307|2304|2308.2|2305.2|2312|2309|2303.8|2300.8|1115
1706728500000|2024-01-31 19:15:00|2308.3|2305.3|2305.5|2302.5|2310.5|2307.5|2304.3|2301.3|1108
1706728800000|2024-01-31 19:20:00|2305.4|2302.4|2302.4|2299.4|2306.4|2303.4|2299.1|2296.1|1169
1706729100000|2024-01-31 19:25:00|2302.3|2299.3|2302.2|2299.2|2304.2|2301.2|2299.7|2296.7|987
1706729400000|2024-01-31 19:30:00|2302.4|2299.4|2308.2|2305.2|2315|2312|2299.4|2296.4|1468
1706729700000|2024-01-31 19:35:00|2308|2305|2317|2314|2319.2|2316.2|2304.2|2301.2|1712
1706730000000|2024-01-31 19:40:00|2316.9|2313.9|2324.7|2321.7|2327.5|2324.5|2314.4|2311.4|1568
1706730300000|2024-01-31 19:45:00|2324.6|2321.6|2322.8|2319.8|2329.2|2326.2|2322.8|2319.8|1395
1706730600000|2024-01-31 19:50:00|2323.3|2320.3|2322|2319|2324.3|2321.3|2315.8|2312.8|1177
1706730900000|2024-01-31 19:55:00|2322.2|2319.2|2314.8|2311.8|2324.3|2321.3|2313.9|2310.9|1121
1706731200000|2024-01-31 20:00:00|2314.9|2311.9|2294.1|2291.1|2317|2314|2289|2286|1639
1706731500000|2024-01-31 20:05:00|2293.9|2290.9|2292|2289|2293.9|2290.9|2283.5|2280.5|1683
1706731800000|2024-01-31 20:10:00|2291.9|2288.9|2293.9|2290.9|2295.4|2292.4|2285.4|2282.4|1519
1706732100000|2024-01-31 20:15:00|2293.1|2290.1|2292.3|2289.3|2298.4|2295.4|2290.6|2287.6|1361
1706732400000|2024-01-31 20:20:00|2292.1|2289.1|2289.6|2286.6|2297|2294|2289.5|2286.5|1169
1706732700000|2024-01-31 20:25:00|2288.7|2285.7|2286.1|2283.1|2290.5|2287.5|2285.1|2282.1|1193
1706733000000|2024-01-31 20:30:00|2286.2|2283.2|2281.4|2278.4|2286.2|2283.2|2279.6|2276.6|1217
1706733300000|2024-01-31 20:35:00|2281.2|2278.2|2283.8|2280.8|2284.7|2281.7|2279.4|2276.4|1028
1706733600000|2024-01-31 20:40:00|2283.7|2280.7|2286.6|2283.6|2290.4|2287.4|2283|2280|992
1706733900000|2024-01-31 20:45:00|2287.1|2284.1|2282.9|2279.9|2287.1|2284.1|2282.3|2279.3|949
1706734200000|2024-01-31 20:50:00|2282.7|2279.7|2283.1|2280.1|2284.5|2281.5|2281.7|2278.7|854
1706734500000|2024-01-31 20:55:00|2283.4|2280.4|2286.1|2283.1|2286.3|2283.3|2282.3|2279.3|917
1706734800000|2024-01-31 21:00:00|2285.9|2282.9|2288.8|2285.8|2289.4|2286.4|2283.9|2280.9|898
1706735100000|2024-01-31 21:05:00|2288.9|2285.9|2290.3|2287.3|2292.1|2289.1|2288.8|2285.8|550
1706735400000|2024-01-31 21:10:00|2290.2|2287.2|2291.6|2288.6|2292.1|2289.1|2288.7|2285.7|472
1706735700000|2024-01-31 21:15:00|2291.5|2288.5|2294.7|2291.7|2294.9|2291.9|2291.3|2288.3|454
1706736000000|2024-01-31 21:20:00|2294.8|2291.8|2296.1|2293.1|2296.8|2293.8|2294.8|2291.8|522
1706736300000|2024-01-31 21:25:00|2295.9|2292.9|2295.4|2292.4|2296.5|2293.5|2295.2|2292.2|382
1706736600000|2024-01-31 21:30:00|2295.3|2292.3|2294.4|2291.4|2295.5|2292.5|2293.2|2290.2|494
1706736900000|2024-01-31 21:35:00|2294.3|2291.3|2294.9|2291.9|2295.9|2292.9|2294|2291|454
1706737200000|2024-01-31 21:40:00|2295.4|2292.4|2294.3|2291.3|2295.4|2292.4|2294.2|2291.2|277
1706737500000|2024-01-31 21:45:00|2294.4|2291.4|2293.5|2290.5|2294.5|2291.5|2292.6|2289.6|411
1706737800000|2024-01-31 21:50:00|2293.3|2290.3|2294.6|2291.6|2294.8|2291.8|2293.2|2290.2|322
1706738100000|2024-01-31 21:55:00|2294.5|2291.5|2295.9|2292.9|2296.2|2293.2|2294|2291|198
1706742000000|2024-01-31 23:00:00|2296.3|2291.7|2294.6|2291.6|2298.1|2292.9|2293.1|2288.4|123
1706742300000|2024-01-31 23:05:00|2294.7|2291.7|2295.8|2292.8|2296.5|2293.5|2293.7|2290.7|198
1706742600000|2024-01-31 23:10:00|2295.7|2292.7|2295.4|2292.4|2296|2293.2|2293.6|2290.6|144
1706742900000|2024-01-31 23:15:00|2295.2|2292.2|2293.9|2290.9|2295.6|2293.2|2293.8|2290.8|133
1706743200000|2024-01-31 23:20:00|2293.4|2291.4|2293.6|2291.6|2294.5|2291.6|2292.8|2290.3|120
1706743500000|2024-01-31 23:25:00|2293.7|2291.7|2294.6|2292.6|2295.2|2292.7|2293.3|2290.9|110
1706743800000|2024-01-31 23:30:00|2294.5|2292.5|2294|2291|2294.6|2292.5|2293.1|2290.3|141
1706744100000|2024-01-31 23:35:00|2293.8|2290.8|2294.1|2292.1|2295|2292.6|2293.3|2290.7|105
1706744400000|2024-01-31 23:40:00|2293.9|2291.9|2294.1|2292.1|2295.2|2292.7|2293.8|2291.5|106
1706744700000|2024-01-31 23:45:00|2293.9|2291.9|2294.3|2292.3|2295.6|2293.2|2293.9|2291.4|175
1706745000000|2024-01-31 23:50:00|2294.2|2292.2|2293|2291|2294.6|2292.2|2292.6|2290|114
1706745300000|2024-01-31 23:55:00|2292.7|2290.7|2291.8|2289.8|2293.2|2291.1|2290.2|2288.1|188
1706745600000|2024-02-01 00:00:00|2291.7|2289.7|2290.9|2288.9|2292.8|2290.5|2290.7|2288.5|259
1706745900000|2024-02-01 00:05:00|2290.8|2288.8|2292|2290|2292.2|2290.2|2290.4|2288.2|172
1706746200000|2024-02-01 00:10:00|2291.9|2289.9|2293|2291|2293.2|2291.2|2291.7|2289.7|159
1706746500000|2024-02-01 00:15:00|2292.8|2290.8|2294|2292|2294.7|2292.7|2292.3|2290.3|222
1706746800000|2024-02-01 00:20:00|2294.1|2292.1|2294.4|2292.4|2294.9|2292.9|2293.9|2291.9|133
1706747100000|2024-02-01 00:25:00|2294.3|2292.3|2296.8|2294.8|2297.1|2295.1|2294.3|2292.3|172
1706747400000|2024-02-01 00:30:00|2297.1|2295.1|2298.8|2296.8|2299.7|2297.6|2296.8|2294.8|239
1706747700000|2024-02-01 00:35:00|2299|2297|2298.4|2296.4|2300.2|2298.2|2298.1|2296.1|255
1706748000000|2024-02-01 00:40:00|2298.5|2296.5|2298.9|2296.9|2299.9|2297.9|2298|2296|270
1706748300000|2024-02-01 00:45:00|2298.8|2296.8|2298|2296|2299.1|2297.1|2297.4|2295.4|204
1706748600000|2024-02-01 00:50:00|2297.9|2295.9|2299.5|2297.5|2299.8|2297.8|2297.9|2295.9|259
1706748900000|2024-02-01 00:55:00|2299.4|2297.4|2297.9|2295.9|2299.7|2297.7|2297.9|2295.9|256
1706749200000|2024-02-01 01:00:00|2298|2296|2295|2293|2299.1|2297.1|2293|2291|654
1706749500000|2024-02-01 01:05:00|2294.8|2292.8|2294.9|2292.9|2297.5|2295.5|2293.7|2291.7|515
1706749800000|2024-02-01 01:10:00|2294.7|2292.7|2295.3|2293.3|2296.5|2294.5|2294.5|2292.5|404
1706750100000|2024-02-01 01:15:00|2295.2|2293.2|2290.7|2288.7|2295.9|2293.9|2290.7|2288.7|545
1706750400000|2024-02-01 01:20:00|2291|2289|2294|2292|2294.3|2292.3|2290.7|2288.7|378
1706750700000|2024-02-01 01:25:00|2293.9|2291.9|2291.4|2289.4|2294.2|2292.2|2290.8|2288.8|309
1706751000000|2024-02-01 01:30:00|2291.3|2289.3|2294.6|2292.6|2294.6|2292.6|2290.2|2288.2|491
1706751300000|2024-02-01 01:35:00|2294.7|2292.7|2293.1|2291.1|2295.3|2293.3|2292.3|2290.3|490
1706751600000|2024-02-01 01:40:00|2293.2|2291.2|2292.8|2290.8|2295.2|2293.2|2292.5|2290.5|459
1706751900000|2024-02-01 01:45:00|2292.7|2290.7|2291.7|2289.7|2293.9|2291.9|2291.4|2289.4|444
1706752200000|2024-02-01 01:50:00|2291.6|2289.6|2291|2289|2292|2290|2290.2|2288.2|418
1706752500000|2024-02-01 01:55:00|2291.5|2289.5|2290.4|2288.4|2292.5|2290.5|2290.1|2288.1|399
1706752800000|2024-02-01 02:00:00|2290.3|2288.3|2291.3|2289.3|2292|2290|2290|2288|332
1706753100000|2024-02-01 02:05:00|2291.6|2289.6|2296.1|2294.1|2296.7|2294.7|2291.6|2289.6|521
1706753400000|2024-02-01 02:10:00|2296.2|2294.2|2299.1|2297.1|2299.4|2297.4|2296.1|2294.1|604
1706753700000|2024-02-01 02:15:00|2299.2|2297.2|2298.9|2296.9|2302.4|2300.4|2298.8|2296.8|484
1706754000000|2024-02-01 02:20:00|2298.8|2296.8|2300|2298|2300.4|2298.4|2298.2|2296.2|270
1706754300000|2024-02-01 02:25:00|2300.1|2298.1|2298.1|2296.1|2300.6|2298.6|2297.8|2295.8|266
1706754600000|2024-02-01 02:30:00|2298.2|2296.2|2298.3|2296.3|2299.1|2297.1|2297.2|2295.2|311
1706754900000|2024-02-01 02:35:00|2298.4|2296.4|2297.6|2295.6|2298.8|2296.8|2297.2|2295.2|282
1706755200000|2024-02-01 02:40:00|2297.8|2295.8|2298.8|2296.8|2299.6|2297.6|2297.5|2295.5|259
1706755500000|2024-02-01 02:45:00|2298.9|2296.9|2299.9|2297.9|2300.1|2298.1|2298.1|2296.1|238
1706755800000|2024-02-01 02:50:00|2299.8|2297.8|2298.5|2296.5|2299.9|2297.9|2298.2|2296.2|194
1706756100000|2024-02-01 02:55:00|2298.6|2296.6|2298.3|2296.3|2299.5|2297.5|2298.2|2296.2|173
1706756400000|2024-02-01 03:00:00|2298.5|2296.5|2300.2|2298.2|2301.9|2299.9|2298.4|2296.4|286
1706756700000|2024-02-01 03:05:00|2300.1|2298.1|2301.7|2299.7|2302.3|2300.3|2299.6|2297.6|261
1706757000000|2024-02-01 03:10:00|2301.6|2299.6|2302.2|2300.2|2302.6|2300.6|2300.7|2298.7|216
1706757300000|2024-02-01 03:15:00|2302|2300|2302|2300|2302.6|2300.6|2300.9|2298.9|223
1706757600000|2024-02-01 03:20:00|2301.7|2299.7|2301.4|2299.4|2302|2300|2300.7|2298.7|274
1706757900000|2024-02-01 03:25:00|2301.3|2299.3|2301|2299|2301.5|2299.5|2300.2|2298.2|205
1706758200000|2024-02-01 03:30:00|2300.6|2298.6|2300.4|2298.4|2301.4|2299.4|2299.6|2297.6|202
1706758500000|2024-02-01 03:35:00|2300.6|2298.6|2300.4|2298.4|2300.8|2298.8|2299.5|2297.5|199
1706758800000|2024-02-01 03:40:00|2300.1|2298.1|2301.3|2299.3|2301.9|2299.9|2299.9|2297.9|197
1706759100000|2024-02-01 03:45:00|2301.4|2299.4|2303.7|2301.7|2303.7|2301.7|2301.3|2299.3|138
1706759400000|2024-02-01 03:50:00|2303.8|2301.8|2304.5|2302.5|2304.8|2302.8|2303.7|2301.7|102
1706759700000|2024-02-01 03:55:00|2304.4|2302.4|2303.7|2301.7|2304.5|2302.5|2303.1|2301.1|122
1706760000000|2024-02-01 04:00:00|2303.8|2301.8|2303.6|2301.6|2304.5|2302.5|2303|2301|110
1706760300000|2024-02-01 04:05:00|2303.5|2301.5|2303.9|2301.9|2304.6|2302.6|2303.4|2301.4|104
1706760600000|2024-02-01 04:10:00|2304|2302|2304.1|2302.1|2304.6|2302.6|2303.8|2301.8|138
1706760900000|2024-02-01 04:15:00|2304.2|2302.2|2303.2|2301.2|2304.2|2302.2|2302|2300|119
1706761200000|2024-02-01 04:20:00|2303.1|2301.1|2300.9|2298.9|2303.1|2301.1|2300.6|2298.6|105
1706761500000|2024-02-01 04:25:00|2301|2299|2300.5|2298.5|2301.2|2299.2|2300.5|2298.5|87
1706761800000|2024-02-01 04:30:00|2300.6|2298.6|2301|2299|2301|2299|2299.7|2297.7|125
1706762100000|2024-02-01 04:35:00|2301.1|2299.1|2301.6|2299.6|2302.2|2300.2|2300.9|2298.9|115
1706762400000|2024-02-01 04:40:00|2301.4|2299.4|2301.5|2299.5|2301.7|2299.7|2301.1|2299.1|77
1706762700000|2024-02-01 04:45:00|2301.4|2299.4|2300.4|2298.4|2302|2300|2300.3|2298.3|113
1706763000000|2024-02-01 04:50:00|2300.5|2298.5|2300.5|2298.5|2301|2299|2300.1|2298.1|131
1706763300000|2024-02-01 04:55:00|2300.7|2298.7|2300.6|2298.6|2301.5|2299.5|2300.4|2298.4|92
1706763600000|2024-02-01 05:00:00|2300.5|2298.5|2299|2297|2300.9|2298.9|2298.3|2296.3|188
1706763900000|2024-02-01 05:05:00|2298.9|2296.9|2297.6|2295.6|2299.5|2297.5|2297.4|2295.4|139
1706764200000|2024-02-01 05:10:00|2297.4|2295.4|2297.7|2295.7|2297.8|2295.8|2296.1|2294.1|140
1706764500000|2024-02-01 05:15:00|2297.5|2295.5|2298.9|2296.9|2299.2|2297.2|2297.4|2295.4|149
1706764800000|2024-02-01 05:20:00|2299|2297|2298.4|2296.4|2299.7|2297.7|2298.2|2296.2|142
1706765100000|2024-02-01 05:25:00|2298.5|2296.5|2298.8|2296.8|2299.2|2297.2|2297.9|2295.9|187
1706765400000|2024-02-01 05:30:00|2298.9|2296.9|2296.1|2294.1|2299.2|2297.2|2295.9|2293.9|246
1706765700000|2024-02-01 05:35:00|2296|2294|2296|2294|2297.1|2295.1|2294.9|2292.9|234
1706766000000|2024-02-01 05:40:00|2295.9|2293.9|2295.5|2293.5|2297|2295|2294.6|2292.6|206
1706766300000|2024-02-01 05:45:00|2295.3|2293.3|2294.7|2292.7|2295.5|2293.4|2293.6|2291.6|303
1706766600000|2024-02-01 05:50:00|2294.6|2292.6|2294.2|2292.2|2295.3|2293.3|2294.1|2292.1|309
1706766900000|2024-02-01 05:55:00|2294.4|2292.4|2292.9|2290.9|2295|2293|2292.6|2290.6|296
1706767200000|2024-02-01 06:00:00|2292.7|2290.7|2292.2|2290.2|2294.7|2292.7|2292.1|2290.1|342
1706767500000|2024-02-01 06:05:00|2292.3|2290.3|2291.4|2289.4|2292.8|2290.8|2291.2|2289.2|322
1706767800000|2024-02-01 06:10:00|2291.5|2289.5|2289.6|2287.6|2292.3|2290.3|2289.3|2287.3|310
1706768100000|2024-02-01 06:15:00|2289.7|2287.7|2288.6|2286.6|2290.3|2288.3|2288.4|2286.4|305
1706768400000|2024-02-01 06:20:00|2288.7|2286.7|2289.9|2287.9|2290.3|2288.3|2288.6|2286.6|269
1706768700000|2024-02-01 06:25:00|2289.8|2287.8|2289.6|2287.6|2290.4|2288.4|2288.9|2286.9|244
1706769000000|2024-02-01 06:30:00|2289.7|2287.7|2291.3|2289.3|2291.4|2289.4|2288.8|2286.8|277
1706769300000|2024-02-01 06:35:00|2291.2|2289.2|2292.1|2290.1|2292.6|2290.6|2291.2|2289.2|164
1706769600000|2024-02-01 06:40:00|2292|2290|2292.2|2290.2|2293.7|2291.7|2291.7|2289.7|173
1706769900000|2024-02-01 06:45:00|2292.1|2290.1|2292.1|2290.1|2292.9|2290.9|2291.6|2289.6|191
1706770200000|2024-02-01 06:50:00|2292|2290|2292.2|2290.2|2292.3|2290.3|2291.1|2289.1|156
1706770500000|2024-02-01 06:55:00|2292.3|2290.3|2291.7|2289.7|2293.1|2291.1|2291.1|2289.1|173
1706770800000|2024-02-01 07:00:00|2291.5|2289.5|2291.1|2289.1|2291.7|2289.7|2289.6|2287.6|223
1706771100000|2024-02-01 07:05:00|2290.9|2288.9|2289.1|2287.1|2291.1|2289.1|2288.6|2286.6|208
1706771400000|2024-02-01 07:10:00|2289|2287|2289.3|2287.3|2290|2288|2288.7|2286.7|238
1706771700000|2024-02-01 07:15:00|2289.4|2287.4|2290.5|2288.5|2290.9|2288.9|2288.8|2286.8|279
1706772000000|2024-02-01 07:20:00|2290.6|2288.6|2287.7|2285.7|2290.7|2288.7|2287.3|2285.3|287
1706772300000|2024-02-01 07:25:00|2287.8|2285.8|2287.9|2285.9|2289.4|2287.4|2286.9|2284.9|445
1706772600000|2024-02-01 07:30:00|2287.8|2285.8|2288.6|2286.6|2290.4|2288.4|2287.5|2285.5|530
1706772900000|2024-02-01 07:35:00|2288.7|2286.7|2286.4|2284.4|2288.7|2286.7|2286.2|2284.2|431
1706773200000|2024-02-01 07:40:00|2286.9|2284.9|2286.9|2284.9|2287.6|2285.6|2285.3|2283.3|410
1706773500000|2024-02-01 07:45:00|2286.8|2284.8|2284.5|2282.5|2286.9|2284.9|2283.2|2281.2|344
1706773800000|2024-02-01 07:50:00|2284.6|2282.6|2283|2281|2284.8|2282.8|2282.7|2280.7|292
1706774100000|2024-02-01 07:55:00|2282.9|2280.9|2283.8|2281.8|2284.3|2282.3|2282.6|2280.6|269
1706774400000|2024-02-01 08:00:00|2283.5|2281.5|2277.4|2275.4|2283.5|2281.5|2277.3|2275.3|619
1706774700000|2024-02-01 08:05:00|2277.3|2275.3|2274.8|2272.8|2277.4|2275.4|2274.2|2272.2|604
1706775000000|2024-02-01 08:10:00|2274.9|2272.9|2276|2274|2276.7|2274.7|2273.4|2271.4|609
1706775300000|2024-02-01 08:15:00|2275.9|2273.9|2277.5|2275.5|2277.7|2275.7|2275.1|2273.1|569
1706775600000|2024-02-01 08:20:00|2277.4|2275.4|2279|2277|2279.1|2277.1|2276.4|2274.4|577
1706775900000|2024-02-01 08:25:00|2279.1|2277.1|2278.7|2276.7|2281.1|2279.1|2278.1|2276.1|563
1706776200000|2024-02-01 08:30:00|2278.8|2276.8|2280.8|2278.8|2281.1|2279.1|2278.4|2276.4|469
1706776500000|2024-02-01 08:35:00|2280.7|2278.7|2281.2|2279.2|2281.8|2279.8|2279.2|2277.2|392
1706776800000|2024-02-01 08:40:00|2281.3|2279.3|2280.1|2278.1|2281.3|2279.3|2278.9|2276.9|335
1706777100000|2024-02-01 08:45:00|2280.3|2278.3|2278.7|2276.7|2280.9|2278.9|2278.5|2276.5|429
1706777400000|2024-02-01 08:50:00|2278.8|2276.8|2278.6|2276.6|2279.2|2277.2|2277.5|2275.5|328
1706777700000|2024-02-01 08:55:00|2278.7|2276.7|2279.4|2277.4|2280|2278|2278.4|2276.4|260
1706778000000|2024-02-01 09:00:00|2279.5|2277.5|2277.9|2275.9|2280.2|2278.2|2277.9|2275.9|409
1706778300000|2024-02-01 09:05:00|2278|2276|2280.5|2278.5|2281.1|2279.1|2277.8|2275.8|422
1706778600000|2024-02-01 09:10:00|2280.4|2278.4|2279.6|2277.6|2281.2|2279.2|2278.7|2276.7|435
1706778900000|2024-02-01 09:15:00|2279.5|2277.5|2283.3|2281.3|2284.2|2282.2|2279|2277|519
1706779200000|2024-02-01 09:20:00|2283.7|2281.7|2284.1|2282.1|2284.4|2282.4|2282.3|2280.3|396
1706779500000|2024-02-01 09:25:00|2284|2282|2285.6|2283.6|2285.9|2283.9|2283.2|2281.2|325
1706779800000|2024-02-01 09:30:00|2285.4|2283.4|2284.5|2282.5|2286.6|2284.6|2284.3|2282.3|355
1706780100000|2024-02-01 09:35:00|2284.4|2282.4|2283|2281|2284.7|2282.7|2282.2|2280.2|343
1706780400000|2024-02-01 09:40:00|2282.8|2280.8|2281.7|2279.7|2284.1|2282.1|2281.5|2279.5|329
1706780700000|2024-02-01 09:45:00|2281.6|2279.6|2283.2|2281.2|2283.2|2281.2|2281.4|2279.4|352
1706781000000|2024-02-01 09:50:00|2283.1|2281.1|2282.6|2280.6|2283.4|2281.4|2281.8|2279.8|303
1706781300000|2024-02-01 09:55:00|2282.7|2280.7|2283.2|2281.2|2283.8|2281.8|2282.4|2280.4|255
1706781600000|2024-02-01 10:00:00|2283.3|2281.3|2282.2|2280.2|2284.1|2282.1|2281.6|2279.6|349
1706781900000|2024-02-01 10:05:00|2282.1|2280.1|2280|2278|2282.7|2280.7|2279.9|2277.9|243
1706782200000|2024-02-01 10:10:00|2280.1|2278.1|2280|2278|2281.8|2279.8|2279.6|2277.6|298
1706782500000|2024-02-01 10:15:00|2280.1|2278.1|2278.8|2276.8|2280.6|2278.6|2278.4|2276.4|316
1706782800000|2024-02-01 10:20:00|2278.7|2276.7|2277.7|2275.7|2280|2278|2277.6|2275.6|265
1706783100000|2024-02-01 10:25:00|2277.8|2275.8|2273.9|2271.9|2277.8|2275.8|2273.3|2271.3|278
1706783400000|2024-02-01 10:30:00|2273.8|2271.8|2274|2272|2275|2273|2272.9|2270.9|249
1706783700000|2024-02-01 10:35:00|2274.1|2272.1|2270.9|2268.9|2274.1|2272.1|2270.5|2268.5|392
1706784000000|2024-02-01 10:40:00|2271|2269|2271.6|2269.6|2271.6|2269.6|2269.4|2267.4|328
1706784300000|2024-02-01 10:45:00|2271.5|2269.5|2270.5|2268.5|2272.1|2270.1|2269.8|2267.8|295
1706784600000|2024-02-01 10:50:00|2270.4|2268.4|2269.9|2267.9|2270.7|2268.7|2269.3|2267.3|324
1706784900000|2024-02-01 10:55:00|2269.8|2267.8|2268|2266|2270.2|2268.2|2266.6|2264.6|437
1706785200000|2024-02-01 11:00:00|2267.8|2265.8|2269.1|2267.1|2269.2|2267.2|2266.7|2264.7|415
1706785500000|2024-02-01 11:05:00|2269.2|2267.2|2267.6|2265.6|2269.3|2267.3|2267|2265|336
1706785800000|2024-02-01 11:10:00|2267.5|2265.5|2267.4|2265.4|2268.9|2266.9|2266.6|2264.6|411
1706786100000|2024-02-01 11:15:00|2267.1|2265.1|2269.7|2267.7|2270.8|2268.8|2266.1|2264.1|355
1706786400000|2024-02-01 11:20:00|2269.8|2267.8|2271.4|2269.4|2273.1|2271.1|2269.4|2267.4|347
1706786700000|2024-02-01 11:25:00|2271.3|2269.3|2269.2|2267.2|2271.9|2269.9|2268.6|2266.6|339
1706787000000|2024-02-01 11:30:00|2269|2267|2267.1|2265.1|2269.6|2267.6|2266.9|2264.9|312
1706787300000|2024-02-01 11:35:00|2266.6|2264.6|2267.1|2265.1|2268.2|2266.2|2265.9|2263.9|354
1706787600000|2024-02-01 11:40:00|2267|2265|2269|2267|2269.1|2267.1|2266.9|2264.9|328
1706787900000|2024-02-01 11:45:00|2268.9|2266.9|2267.6|2265.6|2269|2267|2266.8|2264.8|332
1706788200000|2024-02-01 11:50:00|2267.7|2265.7|2270.4|2268.4|2270.8|2268.8|2267.5|2265.5|412
1706788500000|2024-02-01 11:55:00|2270.3|2268.3|2270.3|2267.3|2270.8|2268.8|2269|2267|353
1706788800000|2024-02-01 12:00:00|2270.5|2267.5|2265.1|2263.1|2270.5|2267.5|2264.1|2261.9|592
1706789100000|2024-02-01 12:05:00|2264.9|2262.9|2265.8|2263.8|2266.8|2264.8|2264|2262|416
1706789400000|2024-02-01 12:10:00|2265.9|2263.9|2265.2|2263.2|2266.8|2264.8|2264.8|2262.8|342
1706789700000|2024-02-01 12:15:00|2265.1|2263.1|2263|2261|2265.7|2263.7|2262.2|2260.2|372
1706790000000|2024-02-01 12:20:00|2262.9|2260.9|2262.5|2260.5|2263.1|2261.1|2260|2258|404
1706790300000|2024-02-01 12:25:00|2262.4|2260.4|2263.8|2261.8|2263.9|2261.9|2260.8|2258.8|351
1706790600000|2024-02-01 12:30:00|2263.9|2261.9|2263.7|2261.7|2264.4|2262.4|2261.9|2259.9|539
1706790900000|2024-02-01 12:35:00|2263.6|2261.6|2264.3|2262.3|2264.4|2262.4|2263.2|2261.2|453
1706791200000|2024-02-01 12:40:00|2264.4|2262.4|2267.2|2265.2|2267.4|2265.4|2264|2262|458
1706791500000|2024-02-01 12:45:00|2267.1|2265.1|2266.4|2264.4|2268.1|2266.1|2265.2|2263.2|482
1706791800000|2024-02-01 12:50:00|2266.2|2264.2|2268.5|2266.5|2268.6|2266.6|2265.8|2263.8|469
1706792100000|2024-02-01 12:55:00|2268.6|2266.6|2267.3|2265.3|2269.4|2267.4|2266.5|2264.5|370
1706792400000|2024-02-01 13:00:00|2266.7|2264.7|2260.7|2258.7|2267.2|2265.2|2260.5|2258.5|861
1706792700000|2024-02-01 13:05:00|2260.6|2258.6|2261.8|2259.8|2264.1|2262.1|2258.9|2256.9|620
1706793000000|2024-02-01 13:10:00|2262|2260|2259.1|2257.1|2262|2260|2257|2255|639
1706793300000|2024-02-01 13:15:00|2259.2|2257.2|2258|2256|2259.3|2257.3|2255.5|2253.5|576
1706793600000|2024-02-01 13:20:00|2258.4|2256.4|2256|2254|2259.5|2257.5|2254.8|2252.8|805
1706793900000|2024-02-01 13:25:00|2255.9|2253.9|2255.1|2252.1|2256.1|2254.1|2252.1|2250.1|619
1706794200000|2024-02-01 13:30:00|2257.4|2254.4|2258.9|2256.9|2259.9|2257.9|2255.1|2253.1|1185
1706794500000|2024-02-01 13:35:00|2258.8|2256.8|2263.2|2261.2|2265.6|2263.6|2258.8|2256.8|984
1706794800000|2024-02-01 13:40:00|2263.1|2261.1|2265.6|2263.6|2266.2|2264.2|2261.8|2259.8|909
1706795100000|2024-02-01 13:45:00|2265.7|2263.7|2265.4|2263.4|2266.3|2264.3|2263.4|2261.4|820
1706795400000|2024-02-01 13:50:00|2265.5|2263.5|2268.5|2266.5|2270|2268|2265.5|2263.5|721
1706795700000|2024-02-01 13:55:00|2268.4|2266.4|2266.8|2264.8|2269.1|2267.1|2265.5|2263.5|589
1706796000000|2024-02-01 14:00:00|2266.7|2264.7|2273.8|2271.8|2275|2273|2266.7|2264.7|817
1706796300000|2024-02-01 14:05:00|2274|2272|2274.7|2272.7|2276.3|2274.3|2272.6|2270.6|769
1706796600000|2024-02-01 14:10:00|2274.6|2272.6|2285.8|2283.8|2287.8|2285.8|2274.1|2272.1|856
1706796900000|2024-02-01 14:15:00|2286.2|2284.2|2286.7|2284.7|2288.8|2286.8|2285.5|2283.5|765
1706797200000|2024-02-01 14:20:00|2286.8|2284.8|2289.3|2287.3|2292.1|2290.1|2286.5|2284.5|770
1706797500000|2024-02-01 14:25:00|2289.4|2287.4|2289.4|2287.4|2290.5|2288.5|2287|2285|831
1706797800000|2024-02-01 14:30:00|2289.3|2287.3|2295.9|2293.9|2297.7|2295.7|2289.2|2287.2|1041
1706798100000|2024-02-01 14:35:00|2296|2294|2296.2|2294.2|2297.9|2295.9|2292.9|2290.9|1024
1706798400000|2024-02-01 14:40:00|2295.6|2293.6|2296.1|2293.1|2297.7|2295.7|2294.5|2292.5|838
1706798700000|2024-02-01 14:45:00|2296.2|2293.2|2294.5|2292.5|2301.2|2299.2|2293.7|2291.7|1116
1706799000000|2024-02-01 14:50:00|2294.3|2292.3|2298.3|2296.3|2298.8|2296.8|2293.7|2291.7|955
1706799300000|2024-02-01 14:55:00|2298.4|2296.4|2294.9|2291.9|2300.9|2298.9|2294.4|2291.4|844
1706799600000|2024-02-01 15:00:00|2293.3|2291.3|2294.5|2292.5|2295.6|2293.6|2283.7|2277|1457
1706799900000|2024-02-01 15:05:00|2294.1|2292.1|2299.1|2297.1|2299.6|2297.6|2290.7|2288.7|1132
1706800200000|2024-02-01 15:10:00|2298.8|2296.8|2298.8|2296.8|2300.6|2298.6|2297.2|2295.2|936
1706800500000|2024-02-01 15:15:00|2299|2297|2295.2|2293.2|2300.8|2298.8|2294.9|2292.9|946
1706800800000|2024-02-01 15:20:00|2295.3|2293.3|2292.8|2290.8|2295.3|2293.3|2289.4|2287.4|975
1706801100000|2024-02-01 15:25:00|2293|2291|2292.6|2290.6|2297|2295|2292.3|2290.3|902
1706801400000|2024-02-01 15:30:00|2292.4|2290.4|2291.5|2289.5|2293.6|2291.6|2289.9|2287.9|733
1706801700000|2024-02-01 15:35:00|2291.4|2289.4|2293.4|2291.4|2296.1|2294.1|2289.7|2287.7|750
1706802000000|2024-02-01 15:40:00|2293.5|2291.5|2299.6|2297.6|2299.8|2297.8|2292.4|2290.4|842
1706802300000|2024-02-01 15:45:00|2299.5|2297.5|2298.4|2296.4|2300.6|2298.6|2297.6|2295.6|713
1706802600000|2024-02-01 15:50:00|2298.5|2296.5|2299.3|2297.3|2301.5|2299.5|2297.1|2295.1|634
1706802900000|2024-02-01 15:55:00|2299.2|2297.2|2300.1|2298.1|2302.4|2300.4|2298|2296|669
1706803200000|2024-02-01 16:00:00|2300.2|2298.2|2305.5|2303.5|2306.5|2304.5|2300|2298|836
1706803500000|2024-02-01 16:05:00|2305.6|2303.6|2305|2303|2306.8|2304.8|2300.2|2298.2|819
1706803800000|2024-02-01 16:10:00|2305.2|2303.2|2308.7|2306.7|2308.7|2306.7|2304|2302|872
1706804100000|2024-02-01 16:15:00|2308.8|2306.8|2308.6|2306.6|2311.6|2309.6|2307.5|2305.5|810
1706804400000|2024-02-01 16:20:00|2308.8|2306.8|2314|2312|2315.4|2313.4|2307.5|2305.5|757
1706804700000|2024-02-01 16:25:00|2314.5|2312.5|2314.7|2312.7|2315.4|2313.4|2312.9|2310.9|741
1706805000000|2024-02-01 16:30:00|2314.4|2312.4|2315.1|2313.1|2318.6|2316.6|2314.4|2312.4|809
1706805300000|2024-02-01 16:35:00|2315|2313|2316.6|2314.6|2318.5|2316.5|2314.9|2312.9|785
1706805600000|2024-02-01 16:40:00|2316.5|2314.5|2320|2318|2320.2|2318.2|2316.4|2314.4|746
1706805900000|2024-02-01 16:45:00|2319.7|2317.7|2317.3|2315.3|2321.3|2319.3|2316|2314|876
1706806200000|2024-02-01 16:50:00|2317.4|2315.4|2315.2|2313.2|2318.7|2316.7|2315|2313|636
1706806500000|2024-02-01 16:55:00|2315.3|2313.3|2312.3|2310.3|2315.7|2313.7|2311.2|2309.2|648
1706806800000|2024-02-01 17:00:00|2312.4|2310.4|2317.3|2315.3|2317.8|2315.8|2312.3|2310.3|778
1706807100000|2024-02-01 17:05:00|2317.6|2315.6|2319.1|2317.1|2320|2318|2317.1|2315.1|843
1706807400000|2024-02-01 17:10:00|2319.4|2317.4|2318|2316|2321.3|2319.3|2316.8|2314.8|748
1706807700000|2024-02-01 17:15:00|2318.1|2316.1|2318.3|2316.3|2320.2|2318.2|2317.9|2315.9|715
1706808000000|2024-02-01 17:20:00|2318.5|2316.5|2318.3|2316.3|2319.7|2317.7|2316.5|2314.5|614
1706808300000|2024-02-01 17:25:00|2318.1|2316.1|2318.1|2316.1|2319.3|2317.3|2316.2|2314.2|545
1706808600000|2024-02-01 17:30:00|2318.4|2316.4|2320.2|2318.2|2320.7|2318.7|2318.2|2316.2|514
1706808900000|2024-02-01 17:35:00|2320.1|2318.1|2314.3|2312.3|2321.2|2319.2|2313.4|2311.4|561
1706809200000|2024-02-01 17:40:00|2314.4|2312.4|2309|2307|2315|2313|2308.8|2306.8|749
1706809500000|2024-02-01 17:45:00|2308.9|2306.9|2310.1|2308.1|2310.8|2308.8|2306.5|2304.5|711
1706809800000|2024-02-01 17:50:00|2310.2|2308.2|2315.2|2313.2|2315.9|2313.9|2309.7|2307.7|627
1706810100000|2024-02-01 17:55:00|2315.3|2313.3|2313.5|2311.5|2315.5|2313.5|2311.4|2309.4|544
1706810400000|2024-02-01 18:00:00|2313.4|2311.4|2311.9|2309.9|2315.1|2313.1|2311.4|2309.4|495
1706810700000|2024-02-01 18:05:00|2311.8|2309.8|2312.2|2310.2|2315.3|2313.3|2310.9|2308.9|589
1706811000000|2024-02-01 18:10:00|2312.4|2310.4|2314.9|2312.9|2315.9|2313.9|2311.5|2309.5|603
1706811300000|2024-02-01 18:15:00|2314.8|2312.8|2313.2|2311.2|2315.6|2313.6|2311.6|2309.6|663
1706811600000|2024-02-01 18:20:00|2313.3|2311.3|2314.2|2312.2|2315.3|2313.3|2313|2311|572
1706811900000|2024-02-01 18:25:00|2314.1|2312.1|2315.3|2313.3|2316.3|2314.3|2312.3|2310.3|574
1706812200000|2024-02-01 18:30:00|2315.2|2313.2|2320.2|2318.2|2320.8|2318.8|2315.2|2313.2|448
1706812500000|2024-02-01 18:35:00|2320.1|2318.1|2323.8|2321.8|2326|2324|2320.1|2318.1|748
1706812800000|2024-02-01 18:40:00|2323.9|2321.9|2324|2322|2325.4|2323.4|2322|2320|563
1706813100000|2024-02-01 18:45:00|2324.2|2322.2|2323.3|2321.3|2326.6|2324.6|2323.3|2321.3|423
1706813400000|2024-02-01 18:50:00|2323.4|2321.4|2322.6|2320.6|2324.5|2322.5|2321.1|2319.1|417
1706813700000|2024-02-01 18:55:00|2322.4|2320.4|2321.2|2319.2|2323.5|2321.5|2320.6|2318.6|378
1706814000000|2024-02-01 19:00:00|2321.1|2319.1|2324.5|2322.5|2324.5|2322.5|2321.1|2319.1|357
1706814300000|2024-02-01 19:05:00|2324.7|2322.7|2323.8|2321.8|2324.7|2322.7|2322.9|2320.9|276
1706814600000|2024-02-01 19:10:00|2323.7|2321.7|2323.5|2321.5|2324.5|2322.5|2323.4|2321.4|272
1706814900000|2024-02-01 19:15:00|2323.6|2321.6|2319.5|2317.5|2323.6|2321.6|2318.6|2316.6|330
1706815200000|2024-02-01 19:20:00|2319.6|2317.6|2319.4|2317.4|2321.7|2319.7|2318.9|2316.9|308
1706815500000|2024-02-01 19:25:00|2319.5|2317.5|2319.7|2317.7|2320.2|2318.2|2318.5|2316.5|318
1706815800000|2024-02-01 19:30:00|2319.6|2317.6|2316.7|2314.7|2320.9|2318.9|2316.6|2314.6|342
1706816100000|2024-02-01 19:35:00|2316.9|2314.9|2320.6|2318.6|2321.2|2319.2|2316.9|2314.9|297
1706816400000|2024-02-01 19:40:00|2320.7|2318.7|2322|2320|2322.3|2320.3|2320.3|2318.3|198
1706816700000|2024-02-01 19:45:00|2322.2|2320.2|2320.5|2318.5|2322.2|2320.2|2319.9|2317.9|256
1706817000000|2024-02-01 19:50:00|2320.6|2318.6|2319.7|2317.7|2320.8|2318.8|2318.6|2316.6|284
1706817300000|2024-02-01 19:55:00|2319.8|2317.8|2320.9|2318.9|2321|2319|2319.2|2317.2|317
1706817600000|2024-02-01 20:00:00|2320.8|2318.8|2321.5|2319.5|2321.7|2319.7|2319.4|2317.4|194
1706817900000|2024-02-01 20:05:00|2321.6|2319.6|2320.5|2318.5|2322.2|2320.2|2320.1|2318.1|158
1706818200000|2024-02-01 20:10:00|2320.6|2318.6|2320.3|2318.3|2321|2319|2319.7|2317.7|118
1706818500000|2024-02-01 20:15:00|2320.2|2318.2|2320.3|2318.3|2320.6|2318.6|2319.3|2317.3|138
1706818800000|2024-02-01 20:20:00|2320.4|2318.4|2320.1|2318.1|2321.2|2319.2|2320|2318|93
1706819100000|2024-02-01 20:25:00|2320|2318|2321.3|2319.3|2321.6|2319.6|2319.6|2317.6|138
1706819400000|2024-02-01 20:30:00|2321.2|2319.2|2320.3|2318.3|2321.9|2319.9|2320.1|2318.1|160
1706819700000|2024-02-01 20:35:00|2320.4|2318.4|2319.8|2317.8|2320.8|2318.8|2319.8|2317.8|141
1706820000000|2024-02-01 20:40:00|2319.9|2317.9|2319.8|2317.8|2320|2318|2319|2317|208
1706820300000|2024-02-01 20:45:00|2319.7|2317.7|2317.6|2315.6|2319.8|2317.8|2317.5|2315.5|225
1706820600000|2024-02-01 20:50:00|2317.7|2315.7|2316.9|2314.9|2318.2|2316.2|2316.2|2314.2|259
1706820900000|2024-02-01 20:55:00|2317|2315|2319.2|2317.2|2319.3|2317.3|2316.8|2314.8|196
1706821200000|2024-02-01 21:00:00|2318.9|2316.9|2317.4|2315.4|2319|2317|2317.1|2315.1|195
1706821500000|2024-02-01 21:05:00|2317.5|2315.5|2316.9|2314.9|2318.1|2316.1|2316.6|2314.6|143
1706821800000|2024-02-01 21:10:00|2316.7|2314.7|2317.1|2315.1|2317.5|2315.5|2316.4|2314.4|136
1706822100000|2024-02-01 21:15:00|2317.2|2315.2|2317.9|2315.9|2318.2|2316.2|2317.1|2315.1|124
1706822400000|2024-02-01 21:20:00|2317.8|2315.8|2316.9|2314.9|2317.9|2315.9|2316.5|2314.5|108
1706822700000|2024-02-01 21:25:00|2316.8|2314.8|2317.3|2315.3|2317.5|2315.5|2316.6|2314.6|89
1706823000000|2024-02-01 21:30:00|2317.4|2315.4|2318|2316|2318.7|2316|2316.8|2314.4|195
1706823300000|2024-02-01 21:35:00|2318.7|2315.7|2317.6|2315.6|2319.2|2316.8|2317.3|2315.3|154
1706823600000|2024-02-01 21:40:00|2317.7|2315.7|2317.9|2314.9|2318.4|2316|2316.9|2314.6|116
1706823900000|2024-02-01 21:45:00|2318|2315|2319.2|2316.2|2319.3|2316.9|2317.2|2314.8|161
1706824200000|2024-02-01 21:50:00|2319.1|2316.1|2319.2|2316.2|2319.6|2316.9|2318.1|2315.8|136
1706824500000|2024-02-01 21:55:00|2319.1|2316.1|2319.2|2316.2|2319.8|2316.8|2318.4|2315.5|161
1706828400000|2024-02-01 23:00:00|2319.4|2316.4|2318.3|2316.3|2326.4|2317.4|2318.3|2315.8|29
1706828700000|2024-02-01 23:05:00|2318.5|2316.5|2316.6|2314.6|2318.7|2316.7|2316.6|2314.6|92
1706829000000|2024-02-01 23:10:00|2316.8|2314.8|2317.1|2314.1|2317.9|2315.4|2316|2313.9|96
1706829300000|2024-02-01 23:15:00|2316.9|2313.9|2316.8|2314.8|2317.5|2315.2|2316.3|2313.9|53
1706829600000|2024-02-01 23:20:00|2316.9|2314.9|2316.8|2314.8|2317.5|2315.2|2316.2|2314.1|75
1706829900000|2024-02-01 23:25:00|2316.9|2314.9|2316.7|2314.7|2317.5|2315|2316.7|2314.5|61
1706830200000|2024-02-01 23:30:00|2316.8|2314.8|2317.3|2315.3|2318|2315.4|2316.7|2314.3|98
1706830500000|2024-02-01 23:35:00|2317.4|2315.4|2317.3|2315.3|2318.2|2315.6|2317.1|2314.6|49
1706830800000|2024-02-01 23:40:00|2317.4|2315.4|2317.4|2315.4|2318|2315.5|2316.8|2314.6|62
1706831100000|2024-02-01 23:45:00|2317.3|2315.3|2317.3|2315.3|2317.9|2315.6|2316.3|2313.9|92
1706831400000|2024-02-01 23:50:00|2317.4|2315.4|2316.6|2313.6|2318|2315.6|2316.3|2313.6|82
1706831700000|2024-02-01 23:55:00|2316.7|2313.7|2316.7|2314.7|2317|2314.8|2316.3|2313.6|51
1706832000000|2024-02-02 00:00:00|2316.6|2314.6|2317.1|2315.1|2318.4|2316.1|2316.4|2314.3|124
1706832300000|2024-02-02 00:05:00|2317|2315|2318|2316|2318.4|2316.1|2317|2314.9|112
1706832600000|2024-02-02 00:10:00|2318.1|2316.1|2316.9|2314.9|2318.4|2316.4|2316.8|2314.6|118
1706832900000|2024-02-02 00:15:00|2316.8|2314.8|2316.4|2314.4|2317.7|2315.4|2316.3|2313.7|111
1706833200000|2024-02-02 00:20:00|2316.6|2314.6|2316.6|2314.6|2317.5|2315|2315.5|2313.2|135
1706833500000|2024-02-02 00:25:00|2316.5|2314.5|2318.1|2316.1|2318.4|2316.2|2316.5|2314.2|152
1706833800000|2024-02-02 00:30:00|2317.9|2315.9|2317.8|2314.8|2318.2|2316.2|2316.5|2314.1|155
1706834100000|2024-02-02 00:35:00|2317.7|2314.7|2319.7|2316.7|2320.1|2317.6|2317.4|2314.7|168
1706834400000|2024-02-02 00:40:00|2319.6|2316.6|2317.9|2315.9|2320|2317.5|2317.7|2315.7|126
1706834700000|2024-02-02 00:45:00|2318|2316|2317.1|2315.1|2318.2|2316.2|2316.9|2314.5|119
1706835000000|2024-02-02 00:50:00|2317.3|2315.3|2315.7|2313.7|2317.3|2315.3|2315.4|2313.3|142
1706835300000|2024-02-02 00:55:00|2315.8|2313.8|2315.3|2313.3|2316.3|2314.1|2314.8|2312.8|149
1706835600000|2024-02-02 01:00:00|2315.2|2313.2|2317.8|2315.8|2318.9|2316.7|2315|2313|489
1706835900000|2024-02-02 01:05:00|2317.9|2315.9|2318.7|2316.7|2320.7|2318.5|2317.7|2315.5|357
1706836200000|2024-02-02 01:10:00|2318.8|2316.8|2316.6|2314.6|2318.9|2316.9|2316|2313.8|348
1706836500000|2024-02-02 01:15:00|2316.8|2314.8|2314.9|2312.9|2317.4|2315.2|2314.1|2311.7|327
1706836800000|2024-02-02 01:20:00|2315.3|2313.3|2315|2313|2316.7|2314.5|2313.7|2311.5|339
1706837100000|2024-02-02 01:25:00|2315.3|2312.3|2314|2312|2316.3|2313.8|2313.7|2311.4|322
1706837400000|2024-02-02 01:30:00|2313.9|2311.9|2312.8|2310.8|2314.6|2312.4|2312|2310|427
1706837700000|2024-02-02 01:35:00|2312.7|2310.7|2313.4|2311.4|2314.4|2312.4|2311.8|2309.6|380
1706838000000|2024-02-02 01:40:00|2313.3|2311.3|2313.5|2311.5|2314.3|2312.3|2312.8|2310.6|273
1706838300000|2024-02-02 01:45:00|2313.4|2311.4|2313.1|2311.1|2314.6|2312.4|2312.3|2310.2|333
1706838600000|2024-02-02 01:50:00|2313|2311|2312|2310|2313.7|2311.4|2311.3|2308.9|365
1706838900000|2024-02-02 01:55:00|2311.8|2309.8|2314.2|2312.2|2314.7|2312.3|2311.8|2309.5|398
1706839200000|2024-02-02 02:00:00|2313.8|2311.8|2315.2|2313.2|2316.6|2314.3|2313.2|2311.2|389
1706839500000|2024-02-02 02:05:00|2315.4|2313.4|2314.1|2312.1|2316|2313.5|2313.3|2311.2|301
1706839800000|2024-02-02 02:10:00|2314.2|2312.2|2311.9|2309.9|2314.5|2312.4|2311.1|2309.1|290
1706840100000|2024-02-02 02:15:00|2311.8|2309.8|2312.3|2309.3|2313.3|2310.7|2311.4|2309|207
1706840400000|2024-02-02 02:20:00|2312.4|2309.4|2310.8|2308.8|2313.4|2311.2|2310.4|2308|208
1706840700000|2024-02-02 02:25:00|2310.7|2308.7|2312.2|2310.2|2312.4|2310.4|2310.2|2307.9|178
1706841000000|2024-02-02 02:30:00|2312.3|2310.3|2311.3|2309.3|2313.1|2310.6|2311.3|2309.3|248
1706841300000|2024-02-02 02:35:00|2311.4|2309.4|2310.7|2308.7|2312.3|2310|2310.3|2308.3|199
1706841600000|2024-02-02 02:40:00|2310.6|2308.6|2312|2310|2312.8|2310.5|2310.6|2308.6|203
1706841900000|2024-02-02 02:45:00|2311.9|2309.9|2314.3|2311.3|2314.3|2311.9|2310.9|2308.9|216
1706842200000|2024-02-02 02:50:00|2314.2|2311.2|2314.2|2311.2|2314.7|2312.4|2312.8|2310.8|227
1706842500000|2024-02-02 02:55:00|2313.5|2311.5|2314.4|2312.4|2315.1|2312.8|2313.4|2311.1|204
1706842800000|2024-02-02 03:00:00|2314.5|2312.5|2314.8|2312.8|2315.2|2313|2313.7|2311.5|253
1706843100000|2024-02-02 03:05:00|2315|2313|2315.2|2313.2|2315.8|2313.3|2314.5|2312.5|172
1706843400000|2024-02-02 03:10:00|2315.3|2313.3|2314.4|2312.4|2315.7|2313.6|2314.3|2312.3|166
1706843700000|2024-02-02 03:15:00|2314.5|2312.5|2314|2312|2315.6|2313.1|2313.5|2311.2|218
1706844000000|2024-02-02 03:20:00|2313.9|2311.9|2314.8|2312.8|2315.2|2313.2|2313|2310.7|158
1706844300000|2024-02-02 03:25:00|2314.9|2312.9|2315|2313|2315.2|2313|2313.9|2311.7|137
1706844600000|2024-02-02 03:30:00|2315.1|2313.1|2314.2|2312.2|2315.4|2313.4|2313.6|2311.6|152
1706844900000|2024-02-02 03:35:00|2314.3|2312.3|2314.3|2312.3|2314.6|2312.5|2313.8|2311.6|121
1706845200000|2024-02-02 03:40:00|2314.2|2312.2|2314.1|2312.1|2315.2|2312.9|2314.1|2311.7|83
1706845500000|2024-02-02 03:45:00|2314.2|2312.2|2313.8|2311.8|2314.2|2312.2|2313.3|2311.3|102
1706845800000|2024-02-02 03:50:00|2313.7|2311.7|2315.4|2313.4|2315.5|2313.5|2313.6|2311.6|126
1706846100000|2024-02-02 03:55:00|2315.5|2313.5|2315.1|2313.1|2315.8|2313.8|2314.9|2312.9|97
1706846400000|2024-02-02 04:00:00|2315|2313|2315.8|2313.8|2316|2314|2315|2313|95
1706846700000|2024-02-02 04:05:00|2315.7|2313.7|2315.7|2313.7|2316|2314|2314.9|2312.9|110
1706847000000|2024-02-02 04:10:00|2315.8|2313.8|2315.4|2312.4|2316.1|2314.1|2315.1|2312.2|93
1706847300000|2024-02-02 04:15:00|2315.3|2312.3|2315.4|2313.4|2315.5|2313.5|2314.6|2312.3|74
1706847600000|2024-02-02 04:20:00|2315.5|2313.5|2316.1|2314.1|2316.3|2314.3|2315.2|2313.2|93
1706847900000|2024-02-02 04:25:00|2316|2314|2316.2|2314.2|2317.4|2315.4|2315.9|2313.8|123
1706848200000|2024-02-02 04:30:00|2316.7|2314.7|2316.9|2314.9|2317.9|2315.9|2316.1|2314.1|133
1706848500000|2024-02-02 04:35:00|2317.1|2315.1|2316.6|2314.6|2317.5|2315.5|2316.1|2314.1|130
1706848800000|2024-02-02 04:40:00|2317.1|2314.1|2316|2314|2317.8|2315.8|2316|2314|134
1706849100000|2024-02-02 04:45:00|2315.7|2313.7|2315|2313|2316.3|2314.3|2314.7|2312.5|122
1706849400000|2024-02-02 04:50:00|2314.9|2312.9|2316.3|2314.3|2316.9|2314.8|2314.8|2312.8|151
1706849700000|2024-02-02 04:55:00|2316.4|2314.4|2317.5|2315.5|2317.9|2315.9|2315.9|2313.9|132
1706850000000|2024-02-02 05:00:00|2317.4|2315.4|2316.5|2314.5|2318|2316|2316.2|2313.8|250
1706850300000|2024-02-02 05:05:00|2316.6|2314.6|2316.2|2314.2|2317.7|2315.7|2315.4|2313.4|246
1706850600000|2024-02-02 05:10:00|2316.3|2314.3|2317|2315|2317.4|2315.4|2315.9|2313.9|193
1706850900000|2024-02-02 05:15:00|2316.9|2314.9|2318.5|2316.5|2319.2|2317.2|2316.8|2314.8|161
1706851200000|2024-02-02 05:20:00|2318.4|2316.4|2319|2317|2319.4|2317.4|2317.7|2315.7|174
1706851500000|2024-02-02 05:25:00|2319.1|2317.1|2320.5|2318.5|2321.1|2319.1|2318.9|2316.8|176
1706851800000|2024-02-02 05:30:00|2320.4|2318.4|2319|2317|2320.5|2318.4|2318.8|2316.8|304
1706852100000|2024-02-02 05:35:00|2318.9|2316.9|2319.8|2317.8|2320.2|2318.2|2317.5|2315.5|287
1706852400000|2024-02-02 05:40:00|2319.7|2317.7|2319.3|2317.3|2320.2|2318.2|2318.3|2316.3|280
1706852700000|2024-02-02 05:45:00|2319.2|2317.2|2320.3|2318.3|2320.4|2318.4|2318.1|2316.1|234
1706853000000|2024-02-02 05:50:00|2320.2|2318.2|2318.2|2316.2|2320.3|2318.3|2318.2|2316.2|164
1706853300000|2024-02-02 05:55:00|2318.3|2316.3|2317.7|2315.7|2318.9|2316.9|2317.2|2315.2|271
1706853600000|2024-02-02 06:00:00|2317.8|2315.8|2318.4|2316.4|2319.3|2317.3|2316.7|2314.7|240
1706853900000|2024-02-02 06:05:00|2318.1|2316.1|2319.4|2317.4|2320|2318|2317.7|2315.7|171
1706854200000|2024-02-02 06:10:00|2319|2317|2321.4|2319.4|2321.4|2319.4|2318.7|2316.6|191
1706854500000|2024-02-02 06:15:00|2321.5|2319.5|2319.4|2317.4|2321.5|2319.5|2319.3|2317.3|234
1706854800000|2024-02-02 06:20:00|2319.3|2317.3|2316.5|2314.5|2319.9|2317.9|2314.5|2312.5|356
1706855100000|2024-02-02 06:25:00|2316.6|2314.6|2320.3|2318.3|2321.2|2318.6|2315.6|2313.5|434
1706855400000|2024-02-02 06:30:00|2320.4|2318.4|2318.2|2316.2|2321.1|2319.1|2318.2|2316.2|387
1706855700000|2024-02-02 06:35:00|2318.1|2316.1|2318.3|2316.3|2319|2317|2316.5|2314.5|324
1706856000000|2024-02-02 06:40:00|2318.2|2316.2|2318.9|2316.9|2319|2317|2317|2315|303
1706856300000|2024-02-02 06:45:00|2318.6|2316.6|2316.1|2314.1|2318.7|2316.6|2315.8|2313.8|324
1706856600000|2024-02-02 06:50:00|2316.2|2314.2|2316.3|2314.3|2316.8|2314.8|2315|2313|251
1706856900000|2024-02-02 06:55:00|2316.2|2314.2|2315.8|2313.8|2316.3|2314.3|2314.3|2311.9|287
1706857200000|2024-02-02 07:00:00|2316|2314|2315.6|2313.6|2316|2314|2314.1|2312.1|257
1706857500000|2024-02-02 07:05:00|2315.7|2313.7|2314.7|2312.7|2317.1|2315.1|2314.3|2312.3|293
1706857800000|2024-02-02 07:10:00|2314.6|2312.6|2318.2|2316.2|2318.4|2316.4|2314.5|2312.5|270
1706858100000|2024-02-02 07:15:00|2318.3|2316.3|2319.6|2317.6|2319.7|2317.7|2317.4|2315.2|203
1706858400000|2024-02-02 07:20:00|2319.5|2317.5|2320.5|2318.5|2321.2|2319.2|2318.8|2316.8|229
1706858700000|2024-02-02 07:25:00|2320.6|2318.6|2318.9|2316.9|2320.8|2318.8|2318.8|2316.8|240
1706859000000|2024-02-02 07:30:00|2318.8|2316.8|2319.3|2317.3|2320.2|2318.2|2317.5|2315.5|252
1706859300000|2024-02-02 07:35:00|2319.4|2317.4|2318.3|2316.3|2319.7|2317.7|2317.3|2315.3|234
1706859600000|2024-02-02 07:40:00|2318.1|2316.1|2318.5|2316.5|2318.9|2316.9|2317.4|2315.4|245
1706859900000|2024-02-02 07:45:00|2318.6|2316.6|2318.5|2316.5|2319.4|2317.4|2317.7|2315.7|237
1706860200000|2024-02-02 07:50:00|2318.6|2316.6|2318.4|2316.4|2318.8|2316.8|2316.7|2314.7|220
1706860500000|2024-02-02 07:55:00|2318.3|2316.3|2318.7|2316.7|2319.7|2317.7|2317.3|2315.3|271
1706860800000|2024-02-02 08:00:00|2318.8|2316.8|2319.2|2317.2|2320.2|2318.2|2317.7|2315.7|407
1706861100000|2024-02-02 08:05:00|2319.1|2317.1|2321.2|2319.2|2321.5|2319.5|2319.1|2317.1|348
1706861400000|2024-02-02 08:10:00|2321.1|2319.1|2321.9|2319.9|2322.6|2320.6|2320.8|2318.8|298
1706861700000|2024-02-02 08:15:00|2322|2320|2318.6|2316.6|2322.1|2320.1|2318.4|2316.4|311
1706862000000|2024-02-02 08:20:00|2318.7|2316.7|2318.6|2316.6|2319.3|2317.3|2318|2316|267
1706862300000|2024-02-02 08:25:00|2318.7|2316.7|2317.4|2315.4|2318.7|2316.7|2317|2315|221
1706862600000|2024-02-02 08:30:00|2317.5|2315.5|2317.8|2315.8|2318.2|2316.2|2316.9|2314.9|167
1706862900000|2024-02-02 08:35:00|2317.9|2315.9|2318.8|2316.8|2319.1|2317.1|2316.6|2314.6|221
1706863200000|2024-02-02 08:40:00|2318.9|2316.9|2319.1|2317.1|2319.7|2317.7|2318.9|2316.9|171
1706863500000|2024-02-02 08:45:00|2319.2|2317.2|2317.9|2315.9|2319.2|2317.2|2317.8|2315.8|188
1706863800000|2024-02-02 08:50:00|2318|2316|2315.6|2313.6|2318.6|2316.6|2315.6|2313.6|166
1706864100000|2024-02-02 08:55:00|2315.7|2313.7|2315.1|2313.1|2316.1|2314.1|2314.6|2312.6|224
1706864400000|2024-02-02 09:00:00|2315.2|2313.2|2314.3|2312.3|2315.9|2313.9|2314.2|2312.2|255
1706864700000|2024-02-02 09:05:00|2314.2|2312.2|2317.9|2315.9|2318|2316|2313.6|2311.6|266
1706865000000|2024-02-02 09:10:00|2318|2316|2316.1|2314.1|2320.4|2318.4|2316|2314|297
1706865300000|2024-02-02 09:15:00|2316|2314|2316.6|2314.6|2317.4|2315.4|2315.5|2313.5|284
1706865600000|2024-02-02 09:20:00|2316.5|2314.5|2317.5|2315.5|2318.8|2316.8|2315.9|2313.9|326
1706865900000|2024-02-02 09:25:00|2317.7|2315.7|2320|2318|2320.1|2318.1|2317.6|2315.6|353
1706866200000|2024-02-02 09:30:00|2319.7|2317.7|2322|2320|2322.5|2320.5|2319.2|2317.2|247
1706866500000|2024-02-02 09:35:00|2322.1|2320.1|2322.2|2320.2|2322.9|2320.9|2321.2|2319.1|266
1706866800000|2024-02-02 09:40:00|2322.1|2320.1|2320.8|2318.8|2322.2|2320.2|2320.3|2318.3|241
1706867100000|2024-02-02 09:45:00|2321|2319|2320.8|2318.8|2321.4|2319.4|2320.3|2318.3|246
1706867400000|2024-02-02 09:50:00|2320.9|2318.9|2320.9|2318.9|2321.7|2319.7|2320|2318|279
1706867700000|2024-02-02 09:55:00|2320.8|2318.8|2318.7|2316.7|2321.1|2319.1|2318.1|2316.1|367
1706868000000|2024-02-02 10:00:00|2318.6|2316.6|2320.8|2318.8|2321.4|2319.4|2318.2|2316.2|326
1706868300000|2024-02-02 10:05:00|2320.9|2318.9|2321.2|2319.2|2321.4|2319.4|2319.9|2317.9|276
1706868600000|2024-02-02 10:10:00|2321.4|2319.4|2320.3|2318.3|2322.4|2320.4|2320.3|2318.3|254
1706868900000|2024-02-02 10:15:00|2320|2318|2321.2|2319.2|2321.6|2319.6|2319.6|2317.6|268
1706869200000|2024-02-02 10:20:00|2321.1|2319.1|2319.9|2317.9|2321.7|2319.7|2319.8|2317.8|183
1706869500000|2024-02-02 10:25:00|2320|2318|2322.3|2320.3|2322.8|2320.8|2319.9|2317.9|199
1706869800000|2024-02-02 10:30:00|2322.2|2320.2|2321|2319|2322.4|2320.4|2320.3|2318.3|276
1706870100000|2024-02-02 10:35:00|2321.1|2319.1|2319.9|2317.9|2321.3|2319.3|2319.1|2317.1|189
1706870400000|2024-02-02 10:40:00|2319.8|2317.8|2319|2317|2320|2318|2318.9|2316.9|190
1706870700000|2024-02-02 10:45:00|2318.9|2316.9|2319.9|2317.9|2319.9|2317.9|2318.2|2316.2|135
1706871000000|2024-02-02 10:50:00|2319.8|2317.8|2320.6|2318.6|2322.1|2320.1|2319.5|2317.5|232
1706871300000|2024-02-02 10:55:00|2320.7|2318.7|2319.9|2317.9|2320.9|2318.9|2318.8|2316.8|230
1706871600000|2024-02-02 11:00:00|2319.8|2317.8|2320.1|2318.1|2320.1|2318.1|2318.5|2316.5|115
1706871900000|2024-02-02 11:05:00|2320.3|2318.3|2320.2|2318.2|2321.2|2319.2|2320|2318|187
1706872200000|2024-02-02 11:10:00|2320.5|2318.5|2320.6|2318.6|2320.7|2318.7|2319.7|2317.7|201
1706872500000|2024-02-02 11:15:00|2320.5|2318.5|2322.3|2320.3|2322.4|2320.4|2320.2|2318.2|281
1706872800000|2024-02-02 11:20:00|2322.2|2320.2|2323.5|2321.5|2323.6|2321.6|2321.7|2319.7|267
1706873100000|2024-02-02 11:25:00|2323.6|2321.6|2324.4|2322.4|2324.7|2322.7|2323.4|2321.4|175
1706873400000|2024-02-02 11:30:00|2324.5|2322.5|2324.7|2322.7|2324.9|2322.9|2323.7|2321.2|179
1706873700000|2024-02-02 11:35:00|2324.6|2322.6|2325.2|2323.2|2325.4|2323.4|2324.2|2322.2|105
1706874000000|2024-02-02 11:40:00|2325.1|2323.1|2325.3|2323.3|2326.1|2324.1|2324.4|2322.4|191
1706874300000|2024-02-02 11:45:00|2325.4|2323.4|2324.5|2322.5|2325.9|2323.6|2323.8|2321.8|171
1706874600000|2024-02-02 11:50:00|2324.6|2322.6|2324.5|2322.5|2325.3|2323|2323.9|2321.9|186
1706874900000|2024-02-02 11:55:00|2324.3|2322.3|2325.3|2323.3|2325.3|2323.3|2324|2321.7|144
1706875200000|2024-02-02 12:00:00|2325.8|2322.8|2324.6|2322.6|2326|2323.8|2323.5|2321.3|218
1706875500000|2024-02-02 12:05:00|2324.5|2322.5|2324.3|2322.3|2324.6|2322.6|2323.2|2320.9|174
1706875800000|2024-02-02 12:10:00|2324.1|2322.1|2325.6|2323.6|2325.7|2323.7|2323.5|2321.5|187
1706876100000|2024-02-02 12:15:00|2325.5|2323.5|2323.4|2321.4|2325.7|2323.7|2323.4|2321.4|248
1706876400000|2024-02-02 12:20:00|2323.6|2321.6|2323.5|2321.5|2323.8|2321.8|2322.9|2320.9|186
1706876700000|2024-02-02 12:25:00|2323.6|2321.6|2322.8|2320.8|2324|2322|2322.5|2320.5|196
1706877000000|2024-02-02 12:30:00|2322.6|2320.6|2322.2|2320.2|2323.5|2321.5|2322|2320|258
1706877300000|2024-02-02 12:35:00|2322.1|2320.1|2320.7|2318.7|2322.6|2320.6|2320.4|2318.4|299
1706877600000|2024-02-02 12:40:00|2320.6|2318.6|2319.1|2317.1|2321.5|2319.5|2318.6|2316.6|371
1706877900000|2024-02-02 12:45:00|2319.2|2317.2|2316.8|2314.8|2319.4|2317.4|2316.2|2314.2|373
1706878200000|2024-02-02 12:50:00|2316.9|2314.9|2317.8|2315.8|2318.3|2316.3|2316.7|2314.7|299
1706878500000|2024-02-02 12:55:00|2317.7|2315.7|2318.1|2316.1|2319|2317|2316.2|2314.2|319
1706878800000|2024-02-02 13:00:00|2318.2|2316.2|2315.3|2313.3|2319.1|2317.1|2315.3|2313.3|554
1706879100000|2024-02-02 13:05:00|2315.2|2313.2|2316.3|2314.3|2318|2316|2314.7|2312.7|439
1706879400000|2024-02-02 13:10:00|2316.4|2314.4|2318.1|2316.1|2319.7|2317.7|2315.8|2313.8|503
1706879700000|2024-02-02 13:15:00|2317.7|2315.7|2314.7|2312.7|2319.5|2317.5|2314.5|2312.5|497
1706880000000|2024-02-02 13:20:00|2314.8|2312.8|2310.9|2308.9|2314.8|2312.8|2310.8|2308.8|703
1706880300000|2024-02-02 13:25:00|2311|2309|2316.2|2307.2|2316.2|2311.8|2309.3|2305.2|658
1706880600000|2024-02-02 13:30:00|2314.8|2308.2|2279.2|2277.2|2315.7|2309.6|2277.9|2275.9|1732
1706880900000|2024-02-02 13:35:00|2279|2277|2269.6|2267.6|2282.6|2280.6|2268.7|2266.7|1497
1706881200000|2024-02-02 13:40:00|2269.5|2267.5|2274.2|2272.2|2276.7|2274.7|2265.1|2263.1|1368
1706881500000|2024-02-02 13:45:00|2274.1|2272.1|2263|2261|2274.1|2272.1|2261.7|2259.5|1298
1706881800000|2024-02-02 13:50:00|2262.7|2260.7|2260.2|2258.2|2266.7|2264.7|2260|2258|1236
1706882100000|2024-02-02 13:55:00|2260.1|2258.1|2256.8|2254.8|2260.3|2258.3|2255.2|2253.2|1146
1706882400000|2024-02-02 14:00:00|2256.7|2254.7|2257.2|2255.2|2257.2|2255.2|2249.7|2247.7|1117
1706882700000|2024-02-02 14:05:00|2257.3|2255.3|2259.4|2257.4|2259.6|2257.6|2250.9|2248.9|1182
1706883000000|2024-02-02 14:10:00|2259.3|2257.3|2262.4|2260.4|2267.8|2265.7|2258.5|2256.5|1155
1706883300000|2024-02-02 14:15:00|2262.3|2260.3|2258.3|2256.3|2264.1|2262|2257.7|2255.7|1091
1706883600000|2024-02-02 14:20:00|2258.1|2256.1|2255.4|2253.4|2258.4|2256.4|2255.2|2252.9|892
1706883900000|2024-02-02 14:25:00|2255.3|2253.3|2251.9|2249.9|2257.5|2255.5|2250.9|2248.9|1030
1706884200000|2024-02-02 14:30:00|2252.1|2250.1|2250.2|2248.2|2255.8|2253.8|2249.1|2247.1|1271
1706884500000|2024-02-02 14:35:00|2249.7|2247.7|2249.6|2247.6|2252.1|2250.1|2244.8|2242.8|1072
1706884800000|2024-02-02 14:40:00|2249.2|2247.2|2253.3|2251.3|2253.3|2251.3|2241.2|2239.2|1089
1706885100000|2024-02-02 14:45:00|2253.1|2251.1|2257.6|2255.6|2264.7|2262.7|2253.1|2251.1|1230
1706885400000|2024-02-02 14:50:00|2257.8|2255.8|2257.4|2255.4|2258.2|2256.1|2253.3|2251.3|1056
1706885700000|2024-02-02 14:55:00|2257.5|2255.5|2267.4|2258.4|2267.9|2258.9|2257.3|2255.3|835
1706886000000|2024-02-02 15:00:00|2258.4|2255.4|2256.7|2254.7|2260.4|2258.4|2250.6|2248.6|1224
1706886300000|2024-02-02 15:05:00|2257|2255|2257.3|2255.3|2261.5|2259.5|2252.9|2250.9|1189
1706886600000|2024-02-02 15:10:00|2257.2|2255.2|2254.8|2252.8|2259.9|2257.9|2254.5|2252.5|894
1706886900000|2024-02-02 15:15:00|2254.5|2252.5|2256.7|2254.7|2257.3|2255.3|2253|2251|978
1706887200000|2024-02-02 15:20:00|2256.8|2254.8|2259.9|2257.9|2260.1|2258.1|2254.7|2252.7|854
1706887500000|2024-02-02 15:25:00|2260|2258|2257.1|2255.1|2260.6|2258.6|2254.3|2252.3|917
1706887800000|2024-02-02 15:30:00|2257|2255|2253.4|2251.4|2258.1|2256.1|2251|2249|774
1706888100000|2024-02-02 15:35:00|2253.5|2251.5|2260.6|2258.6|2261.5|2259.5|2253.1|2251.1|920
1706888400000|2024-02-02 15:40:00|2260.7|2258.7|2262|2260|2265.6|2263.6|2260.6|2258.6|875
1706888700000|2024-02-02 15:45:00|2261.8|2259.8|2261.8|2259.8|2265.1|2263.1|2260.8|2258.8|826
1706889000000|2024-02-02 15:50:00|2261.6|2259.6|2262|2260|2262.9|2260.9|2260|2258|913
1706889300000|2024-02-02 15:55:00|2261.9|2259.9|2264.3|2262.3|2264.3|2262.3|2258.6|2256.6|824
1706889600000|2024-02-02 16:00:00|2264.5|2262.5|2261.9|2259.9|2264.7|2262.6|2260.6|2258.6|969
1706889900000|2024-02-02 16:05:00|2262.1|2260.1|2262.8|2260.8|2264|2262|2261.2|2259.2|813
1706890200000|2024-02-02 16:10:00|2262.6|2260.6|2263.2|2261.2|2263.8|2261.8|2261.2|2259.2|800
1706890500000|2024-02-02 16:15:00|2263.4|2261.4|2259.2|2257.2|2263.8|2261.8|2259|2257|666
1706890800000|2024-02-02 16:20:00|2259.4|2257.4|2259|2257|2260.8|2258.8|2258|2256|736
1706891100000|2024-02-02 16:25:00|2259.2|2257.2|2261.7|2259.7|2262.8|2260.8|2259|2257|731
1706891400000|2024-02-02 16:30:00|2262|2260|2261.1|2259.1|2263.6|2261.6|2260.3|2258.3|751
1706891700000|2024-02-02 16:35:00|2261|2259|2263.2|2261.2|2263.7|2261.7|2258.4|2256.4|649
1706892000000|2024-02-02 16:40:00|2263.1|2261.1|2263.8|2261.8|2264|2262|2261.8|2259.8|698
1706892300000|2024-02-02 16:45:00|2263.6|2261.6|2267.5|2265.5|2268|2266|2263|2261|698
1706892600000|2024-02-02 16:50:00|2267.4|2265.4|2264.7|2262.7|2268.1|2266.1|2264.6|2262.6|442
1706892900000|2024-02-02 16:55:00|2264.8|2262.8|2266.7|2264.7|2266.9|2264.9|2264.3|2262.3|449
1706893200000|2024-02-02 17:00:00|2266.8|2264.8|2266.1|2264.1|2267.6|2265.6|2264.1|2262.1|454
1706893500000|2024-02-02 17:05:00|2266.2|2264.2|2262.6|2260.6|2266.8|2264.8|2262.6|2260.6|411
1706893800000|2024-02-02 17:10:00|2262.5|2260.5|2260.5|2258.5|2262.9|2260.9|2259.6|2257.6|418
1706894100000|2024-02-02 17:15:00|2260.4|2258.4|2262.7|2260.7|2262.8|2260.8|2259.3|2257.3|459
1706894400000|2024-02-02 17:20:00|2262.8|2260.8|2261.4|2259.4|2262.9|2260.9|2260.6|2258.6|403
1706894700000|2024-02-02 17:25:00|2261.3|2259.3|2261.9|2259.9|2262.6|2260.6|2260.3|2258.3|364
1706895000000|2024-02-02 17:30:00|2261.8|2259.8|2263.3|2261.3|2263.5|2261.5|2261.5|2259.5|333
1706895300000|2024-02-02 17:35:00|2263.2|2261.2|2265.3|2263.3|2265.8|2263.8|2263|2261|306
1706895600000|2024-02-02 17:40:00|2265.4|2263.4|2264.9|2262.9|2267.1|2265.1|2264|2262|378
1706895900000|2024-02-02 17:45:00|2264.8|2262.8|2264.9|2262.9|2265.4|2263.4|2263.9|2261.9|420
1706896200000|2024-02-02 17:50:00|2264.8|2262.8|2264.5|2262.5|2265|2263|2263|2261|342
1706896500000|2024-02-02 17:55:00|2264.6|2262.6|2267|2265|2267.4|2265.4|2264.5|2262.5|387
1706896800000|2024-02-02 18:00:00|2267.1|2265.1|2265.5|2263.5|2267.6|2265.6|2265.1|2263.1|441
1706897100000|2024-02-02 18:05:00|2265.4|2263.4|2264.4|2262.4|2266.2|2264.2|2264.3|2262.3|357
1706897400000|2024-02-02 18:10:00|2264.5|2262.5|2264.8|2262.8|2266.6|2264.6|2264.2|2262.2|360
1706897700000|2024-02-02 18:15:00|2264.9|2262.9|2267.9|2265.9|2268.3|2266.3|2264.8|2262.8|396
1706898000000|2024-02-02 18:20:00|2267.8|2265.8|2271.6|2269.6|2272.2|2270.2|2266.8|2264.8|562
1706898300000|2024-02-02 18:25:00|2271.7|2269.7|2268.1|2266.1|2271.9|2269.9|2267.1|2265.1|516
1706898600000|2024-02-02 18:30:00|2268|2266|2269.1|2267.1|2269.3|2267.3|2266.4|2264.4|439
1706898900000|2024-02-02 18:35:00|2269.2|2267.2|2270.7|2268.7|2271.5|2269.5|2267.8|2265.8|476
1706899200000|2024-02-02 18:40:00|2270.6|2268.6|2271.9|2269.9|2272.1|2270.1|2270.1|2268.1|478
1706899500000|2024-02-02 18:45:00|2272|2270|2270.5|2268.5|2272.1|2270.1|2270.2|2268.2|425
1706899800000|2024-02-02 18:50:00|2270.4|2268.4|2268.4|2266.4|2270.8|2268.8|2268|2266|382
1706900100000|2024-02-02 18:55:00|2268.3|2266.3|2269.2|2267.2|2269.5|2267.5|2266.8|2264.8|327
1706900400000|2024-02-02 19:00:00|2269.1|2267.1|2268.3|2266.3|2270.4|2268.4|2268.1|2266.1|343
1706900700000|2024-02-02 19:05:00|2268.4|2266.4|2267.3|2265.3|2268.4|2266.4|2267.1|2265.1|262
1706901000000|2024-02-02 19:10:00|2267.4|2265.4|2270.2|2268.2|2270.4|2268.4|2267|2265|279
1706901300000|2024-02-02 19:15:00|2270.1|2268.1|2268.9|2266.9|2270.7|2268.7|2268.8|2266.8|354
1706901600000|2024-02-02 19:20:00|2269.1|2267.1|2269.4|2267.4|2269.5|2267.5|2268.3|2266.3|289
1706901900000|2024-02-02 19:25:00|2269.5|2267.5|2269.4|2267.4|2269.8|2267.8|2268.9|2266.9|304
1706902200000|2024-02-02 19:30:00|2269.5|2267.5|2269.9|2267.9|2270|2268|2268.4|2266.4|303
1706902500000|2024-02-02 19:35:00|2269.8|2267.8|2269.5|2267.5|2270.6|2268.6|2269.4|2267.4|280
1706902800000|2024-02-02 19:40:00|2269.6|2267.6|2270.5|2268.5|2270.8|2268.8|2269.3|2267.3|231
1706903100000|2024-02-02 19:45:00|2270.4|2268.4|2270.8|2268.8|2272.3|2270.3|2269.9|2267.9|317
1706903400000|2024-02-02 19:50:00|2270.9|2268.9|2272.8|2270.8|2272.9|2270.9|2270.5|2268.5|253
1706903700000|2024-02-02 19:55:00|2272.7|2270.7|2272|2270|2272.8|2270.8|2271.4|2269.4|247
1706904000000|2024-02-02 20:00:00|2272.1|2270.1|2271.5|2269.5|2272.3|2270.3|2270.7|2268.7|228
1706904300000|2024-02-02 20:05:00|2271.3|2269.3|2271.9|2269.9|2272|2270|2270.6|2268.6|175
1706904600000|2024-02-02 20:10:00|2271.8|2269.8|2272.1|2270.1|2272.7|2270.7|2271.7|2269.7|187
1706904900000|2024-02-02 20:15:00|2271.9|2269.9|2270.4|2268.4|2272.9|2270.9|2270.4|2268.4|210
1706905200000|2024-02-02 20:20:00|2270.5|2268.5|2270.1|2268.1|2271|2269|2270|2268|153
1706905500000|2024-02-02 20:25:00|2270|2268|2271.1|2269.1|2271.1|2269.1|2269.7|2267.7|140
1706905800000|2024-02-02 20:30:00|2270.9|2268.9|2269.6|2267.6|2271.1|2269.1|2269.4|2267.4|196
1706906100000|2024-02-02 20:35:00|2269.7|2267.7|2269.3|2267.3|2269.9|2267.9|2269.1|2267.1|143
1706906400000|2024-02-02 20:40:00|2269.4|2267.4|2268|2266|2269.4|2267.4|2267.8|2265.8|149
1706906700000|2024-02-02 20:45:00|2267.9|2265.9|2267.4|2265.4|2268.1|2266.1|2266.7|2264.7|160
1706907000000|2024-02-02 20:50:00|2267.5|2265.5|2268.2|2266.2|2268.6|2266.6|2267.3|2265.3|222
1706907300000|2024-02-02 20:55:00|2268.1|2266.1|2267.3|2265.3|2268.4|2266.4|2267.2|2265.2|196
1706907600000|2024-02-02 21:00:00|2267.4|2265.4|2269.1|2266.1|2269.6|2266.6|2267.4|2265.1|124
1706907900000|2024-02-02 21:05:00|2269.2|2266.2|2268.6|2265.6|2269.5|2266.5|2268.6|2265.6|93
1706908200000|2024-02-02 21:10:00|2268.7|2265.7|2268.8|2265.8|2268.8|2265.8|2268.2|2265.2|94
1706908500000|2024-02-02 21:15:00|2268.7|2265.7|2269.2|2266.2|2269.6|2266.6|2268.7|2265.7|87
1706908800000|2024-02-02 21:20:00|2269.3|2266.3|2268.7|2265.7|2269.5|2266.5|2268.6|2265.6|106
1706909100000|2024-02-02 21:25:00|2268.8|2265.8|2269.8|2266.8|2269.9|2266.9|2268.5|2265.5|138
1706909400000|2024-02-02 21:30:00|2269.7|2266.7|2269.6|2266.6|2270|2267|2269.3|2266.3|120
1706909700000|2024-02-02 21:35:00|2269.5|2266.5|2269.9|2266.9|2269.9|2267.1|2268.5|2265.8|101
1706910000000|2024-02-02 21:40:00|2268.8|2266.8|2268.5|2265.5|2269.9|2266.9|2268.1|2265.3|82
1706910300000|2024-02-02 21:45:00|2268.4|2265.4|2270.3|2267.3|2271|2268|2268.1|2265.4|185
1706910600000|2024-02-02 21:50:00|2270.8|2267.8|2271.7|2268.7|2272.2|2269.2|2269.3|2266.8|209
1706910900000|2024-02-02 21:55:00|2271.1|2268.1|2270.3|2267.3|2272.4|2269.4|2270|2267|156
1707087600000|2024-02-04 23:00:00|2272.1|2269.1|2271.9|2268.9|2274.9|2269.9|2269.6|2265.7|171
1707087900000|2024-02-04 23:05:00|2272.3|2269.3|2269.2|2266.2|2273|2270|2268.9|2265.9|218
1707088200000|2024-02-04 23:10:00|2269.1|2266.1|2269.8|2266.8|2269.8|2266.8|2267.4|2264.4|188
1707088500000|2024-02-04 23:15:00|2269.6|2266.6|2268.9|2265.9|2269.9|2266.9|2268.4|2265.4|177
1707088800000|2024-02-04 23:20:00|2269|2266|2271.6|2268.6|2271.6|2268.6|2268.6|2265.6|136
1707089100000|2024-02-04 23:25:00|2271.4|2268.4|2271.8|2268.8|2271.9|2268.9|2270.4|2267.4|111
1707089400000|2024-02-04 23:30:00|2271.6|2268.6|2271.6|2268.6|2271.9|2268.9|2270.6|2267.6|148
1707089700000|2024-02-04 23:35:00|2271.8|2268.8|2271.3|2268.3|2272.4|2269.4|2271.2|2268.2|114
1707090000000|2024-02-04 23:40:00|2271.4|2268.4|2271.2|2268.2|2271.9|2268.9|2270.2|2267.2|195
1707090300000|2024-02-04 23:45:00|2270.9|2267.9|2271.3|2268.3|2272.2|2269.3|2270.1|2267.1|199
1707090600000|2024-02-04 23:50:00|2271.4|2268.4|2271.7|2268.7|2271.9|2268.9|2270.8|2268.2|107
1707090900000|2024-02-04 23:55:00|2271.6|2268.6|2271.2|2268.2|2271.9|2268.9|2270.8|2267.8|97
1707091200000|2024-02-05 00:00:00|2271.1|2268.1|2268.7|2265.7|2271.5|2268.5|2264.8|2261.8|589
1707091500000|2024-02-05 00:05:00|2269|2266|2272.8|2269.8|2273.4|2270.9|2268.7|2265.7|302
1707091800000|2024-02-05 00:10:00|2272.7|2269.7|2269.9|2266.9|2272.7|2270.1|2269.4|2266.8|263
1707092100000|2024-02-05 00:15:00|2269.8|2266.8|2266.7|2263.7|2270.1|2267.7|2265.9|2263.2|309
1707092400000|2024-02-05 00:20:00|2266.6|2263.6|2265|2262|2267.9|2265.2|2263.6|2260.9|360
1707092700000|2024-02-05 00:25:00|2264.9|2261.9|2261.2|2259.2|2265|2262.3|2260.7|2257.8|317
1707093000000|2024-02-05 00:30:00|2261.3|2259.3|2259.6|2256.6|2261.9|2259.3|2258.3|2255.6|260
1707093300000|2024-02-05 00:35:00|2258.5|2256.5|2259.9|2256.9|2260.3|2257.6|2257.5|2254.8|269
1707093600000|2024-02-05 00:40:00|2260.1|2257.1|2261.6|2258.6|2262.4|2260.2|2258.3|2255.7|285
1707093900000|2024-02-05 00:45:00|2261|2259|2263.3|2261.3|2263.7|2261.3|2260.8|2258|308
1707094200000|2024-02-05 00:50:00|2263.9|2260.9|2263.1|2261.1|2264.7|2262.4|2262.7|2260.5|222
1707094500000|2024-02-05 00:55:00|2263.7|2260.7|2265.2|2262.2|2265.3|2263.2|2262.8|2260.4|269
1707094800000|2024-02-05 01:00:00|2265.3|2262.3|2260.8|2258.8|2265.8|2263.6|2260.8|2258.3|496
1707095100000|2024-02-05 01:05:00|2260.7|2258.7|2261.3|2258.3|2263|2260.4|2260.2|2257.7|302
1707095400000|2024-02-05 01:10:00|2261.2|2258.2|2256.4|2254.4|2261.3|2258.6|2256.2|2253.7|291
1707095700000|2024-02-05 01:15:00|2256.8|2253.8|2259|2257|2259.5|2257|2255.7|2253.2|334
1707096000000|2024-02-05 01:20:00|2258.9|2256.9|2261.7|2259.7|2262.6|2260.3|2258.4|2256.1|302
1707096300000|2024-02-05 01:25:00|2261.6|2259.6|2263.4|2261.4|2263.6|2261.6|2259.9|2257.6|308
1707096600000|2024-02-05 01:30:00|2263.5|2261.5|2263.9|2261.9|2265.8|2263.6|2262.8|2260.8|485
1707096900000|2024-02-05 01:35:00|2263.6|2261.6|2263.1|2261.1|2265.2|2262.6|2262.6|2260|327
1707097200000|2024-02-05 01:40:00|2263.6|2260.6|2265.5|2262.5|2265.8|2263.5|2262.8|2260.5|284
1707097500000|2024-02-05 01:45:00|2265.4|2262.4|2263.4|2261.4|2265.7|2263.3|2262.6|2260.1|362
1707097800000|2024-02-05 01:50:00|2263.6|2261.6|2264.6|2262.6|2265.3|2262.9|2262.6|2260.1|314
1707098100000|2024-02-05 01:55:00|2264.8|2262.8|2264.6|2262.6|2266.7|2264.3|2264.2|2261.6|279
1707098400000|2024-02-05 02:00:00|2264.3|2262.3|2264.4|2262.4|2266.6|2264.2|2264|2261.5|353
1707098700000|2024-02-05 02:05:00|2264.9|2261.9|2263.5|2261.5|2265.2|2263.1|2262.9|2260.5|312
1707099000000|2024-02-05 02:10:00|2263.6|2261.6|2262.7|2260.7|2263.6|2261.6|2261.9|2259.5|259
1707099300000|2024-02-05 02:15:00|2262.6|2260.6|2260.9|2258.9|2262.7|2260.7|2259.6|2257.1|306
1707099600000|2024-02-05 02:20:00|2260.7|2258.7|2259.6|2257.6|2261.7|2259.2|2259.3|2257|291
1707099900000|2024-02-05 02:25:00|2259.7|2257.7|2258.9|2256.9|2260.7|2258.4|2258.1|2255.5|334
1707100200000|2024-02-05 02:30:00|2259|2257|2260.2|2257.2|2261.9|2259.4|2258.8|2256.6|452
1707100500000|2024-02-05 02:35:00|2260.5|2257.5|2259.2|2257.2|2260.8|2258.4|2257.7|2255.2|345
1707100800000|2024-02-05 02:40:00|2259|2257|2258.6|2255.6|2259.3|2257.1|2256.6|2254|453
1707101100000|2024-02-05 02:45:00|2258.7|2255.7|2257.9|2255.9|2260.2|2257.6|2257.3|2254.7|415
1707101400000|2024-02-05 02:50:00|2257.6|2255.6|2256.1|2254.1|2258.5|2256.1|2255.5|2253.1|394
1707101700000|2024-02-05 02:55:00|2256.5|2253.5|2257.7|2255.7|2258.5|2256.2|2256.2|2253.5|302
1707102000000|2024-02-05 03:00:00|2257.5|2255.5|2259.3|2256.3|2259.4|2256.8|2255.2|2252.8|407
1707102300000|2024-02-05 03:05:00|2259.4|2256.4|2259|2257|2259.9|2257.7|2258.1|2255.5|383
1707102600000|2024-02-05 03:10:00|2259.1|2257.1|2256.7|2254.7|2259.7|2257.3|2256.3|2254|312
1707102900000|2024-02-05 03:15:00|2256.8|2254.8|2255.8|2253.8|2257.6|2255.3|2255.5|2253|375
1707103200000|2024-02-05 03:20:00|2255.7|2253.7|2254.7|2252.7|2256.3|2253.9|2252.7|2250.7|316
1707103500000|2024-02-05 03:25:00|2254.6|2252.6|2254.3|2252.3|2255.5|2253|2253.5|2251|307
1707103800000|2024-02-05 03:30:00|2254.4|2252.4|2254.6|2252.6|2255.6|2253.1|2253.9|2251.5|171
1707104100000|2024-02-05 03:35:00|2254.5|2252.5|2254.5|2252.5|2255.3|2253|2253.4|2250.9|179
1707104400000|2024-02-05 03:40:00|2254.6|2252.6|2256|2254|2256.2|2254|2254.5|2252.3|146
1707104700000|2024-02-05 03:45:00|2255.8|2253.8|2256.1|2253.1|2257.1|2255.1|2255.5|2253.1|312
1707105000000|2024-02-05 03:50:00|2256.7|2253.7|2258.4|2256.4|2258.7|2256.7|2255.6|2253.1|270
1707105300000|2024-02-05 03:55:00|2258.2|2256.2|2258.1|2256.1|2258.9|2256.6|2257.5|2255|192
1707105600000|2024-02-05 04:00:00|2258.3|2256.3|2256.8|2254.8|2258.4|2256.3|2256.5|2254.2|270
1707105900000|2024-02-05 04:05:00|2257|2255|2258.2|2256.2|2258.7|2256.7|2256.7|2254.5|202
1707106200000|2024-02-05 04:10:00|2258.4|2256.4|2258.7|2256.7|2259.7|2257.6|2258.1|2256.1|168
1707106500000|2024-02-05 04:15:00|2258.4|2256.4|2259.2|2257.2|2260|2257.9|2258|2256|189
1707106800000|2024-02-05 04:20:00|2259.1|2257.1|2259.5|2257.5|2260.8|2258.6|2259|2256.7|169
1707107100000|2024-02-05 04:25:00|2259.4|2257.4|2259.2|2257.2|2259.8|2257.7|2258.6|2256|142
1707107400000|2024-02-05 04:30:00|2259.1|2257.1|2258.1|2256.1|2259.3|2257.2|2257.9|2255.9|134
1707107700000|2024-02-05 04:35:00|2258|2256|2258.6|2256.6|2258.6|2256.6|2257.5|2255.5|147
1707108000000|2024-02-05 04:40:00|2258.5|2256.5|2257.1|2255.1|2258.9|2256.7|2257|2254.3|118
1707108300000|2024-02-05 04:45:00|2257|2255|2257.8|2255.8|2258|2255.9|2257|2254.8|98
1707108600000|2024-02-05 04:50:00|2257.9|2255.9|2257.1|2255.1|2258|2256|2256.7|2254.7|95
1707108900000|2024-02-05 04:55:00|2257.2|2255.2|2256.2|2254.2|2257.5|2255.4|2255.9|2253.9|128
1707109200000|2024-02-05 05:00:00|2256.4|2254.4|2253.9|2251.9|2256.4|2254.4|2253.4|2251.4|270
1707109500000|2024-02-05 05:05:00|2254|2252|2254|2252|2254.2|2252|2252.4|2250.1|244
1707109800000|2024-02-05 05:10:00|2253.9|2251.9|2254.3|2252.3|2255|2252.4|2253|2250.6|201
1707110100000|2024-02-05 05:15:00|2254|2252|2256|2254|2256.1|2254.1|2253.6|2251.3|316
1707110400000|2024-02-05 05:20:00|2255.9|2253.9|2254.9|2252.9|2257|2255|2254.9|2252.7|353
1707110700000|2024-02-05 05:25:00|2254.8|2252.8|2255.9|2252.9|2257.2|2255.2|2254.6|2252.6|293
1707111000000|2024-02-05 05:30:00|2255.7|2253.7|2256.1|2254.1|2258.8|2256.8|2255.4|2253.4|494
1707111300000|2024-02-05 05:35:00|2256.2|2254.2|2256|2254|2258.6|2256.2|2255.8|2253.8|367
1707111600000|2024-02-05 05:40:00|2255.9|2253.9|2257|2255|2258.1|2256.1|2254.6|2252.6|352
1707111900000|2024-02-05 05:45:00|2257.1|2255.1|2257.4|2255.4|2257.8|2255.5|2255.3|2253.1|344
1707112200000|2024-02-05 05:50:00|2257.5|2255.5|2257.1|2255.1|2258.3|2256.1|2256.3|2254|271
1707112500000|2024-02-05 05:55:00|2257|2255|2258.2|2256.2|2258.7|2256.4|2256.4|2254.4|270
1707112800000|2024-02-05 06:00:00|2258|2256|2258.4|2256.4|2258.6|2256.6|2256.6|2254.2|311
1707113100000|2024-02-05 06:05:00|2258.3|2256.3|2258.3|2256.3|2259.7|2257.7|2257|2255|295
1707113400000|2024-02-05 06:10:00|2258.2|2256.2|2256.8|2254.8|2258.6|2256.6|2256.4|2254.4|305
1707113700000|2024-02-05 06:15:00|2256.6|2254.6|2255.4|2253.4|2256.9|2254.9|2255.1|2253.1|245
1707114000000|2024-02-05 06:20:00|2255.5|2253.5|2255.6|2253.6|2256.3|2254.3|2254.7|2252.7|246
1707114300000|2024-02-05 06:25:00|2255.9|2253.9|2258|2256|2258.3|2256.3|2255.8|2253.8|253
1707114600000|2024-02-05 06:30:00|2258.1|2256.1|2257.4|2255.4|2258.1|2256.1|2255.9|2253.9|290
1707114900000|2024-02-05 06:35:00|2257.5|2255.5|2256.6|2254.6|2257.7|2255.5|2253|2250.6|299
1707115200000|2024-02-05 06:40:00|2256.4|2254.4|2255.9|2253.9|2256.4|2254.4|2254.5|2252.5|265
1707115500000|2024-02-05 06:45:00|2256|2254|2257.2|2255.2|2257.5|2255.5|2255.4|2253.4|256
1707115800000|2024-02-05 06:50:00|2257.1|2255.1|2259|2257|2259.2|2257.2|2256.1|2254.1|266
1707116100000|2024-02-05 06:55:00|2259.2|2257.2|2260.1|2258.1|2261|2258.8|2258.9|2256.9|315
1707116400000|2024-02-05 07:00:00|2259.8|2257.8|2258.7|2256.7|2260.8|2258.8|2258.4|2256.4|325
1707116700000|2024-02-05 07:05:00|2258.8|2256.8|2257.4|2255.4|2258.8|2256.8|2254.9|2252.9|296
1707117000000|2024-02-05 07:10:00|2257.3|2255.3|2255.8|2253.8|2257.7|2255.7|2255.6|2253.6|315
1707117300000|2024-02-05 07:15:00|2255.9|2253.9|2257.7|2255.7|2257.8|2255.8|2254.6|2252.6|278
1707117600000|2024-02-05 07:20:00|2257.6|2255.6|2254.7|2252.7|2258.7|2256.7|2254.6|2252.6|353
1707117900000|2024-02-05 07:25:00|2254.8|2252.8|2254.9|2252.9|2255|2253|2252|2249.9|555
1707118200000|2024-02-05 07:30:00|2254.5|2252.5|2256.5|2254.5|2256.6|2254.6|2253.3|2251.3|391
1707118500000|2024-02-05 07:35:00|2256.6|2254.6|2256.8|2254.8|2258.2|2256.2|2255.7|2253.7|380
1707118800000|2024-02-05 07:40:00|2256.7|2254.7|2255.9|2253.9|2258.5|2256.5|2255.7|2253.7|323
1707119100000|2024-02-05 07:45:00|2255.8|2253.8|2256.2|2254.2|2256.9|2254.9|2253.4|2251.4|372
1707119400000|2024-02-05 07:50:00|2256.6|2254.6|2256.3|2254.3|2256.7|2254.7|2255.4|2253.1|307
1707119700000|2024-02-05 07:55:00|2256.5|2254.5|2255.7|2253.7|2256.6|2254.6|2254.8|2252.8|301
1707120000000|2024-02-05 08:00:00|2255.6|2253.6|2254.5|2252.5|2256.4|2254.4|2253.3|2251.3|556
1707120300000|2024-02-05 08:05:00|2254.4|2252.4|2253.2|2251.2|2255.2|2253.2|2252.6|2250.6|411
1707120600000|2024-02-05 08:10:00|2253.1|2251.1|2252.1|2250.1|2253.5|2251.5|2251.7|2249.7|384
1707120900000|2024-02-05 08:15:00|2252.3|2250.3|2249.8|2247.8|2252.6|2250.6|2249.7|2247.7|434
1707121200000|2024-02-05 08:20:00|2249.9|2247.9|2249.4|2247.4|2251.5|2249.5|2248.9|2246.9|424
1707121500000|2024-02-05 08:25:00|2249.3|2247.3|2248.5|2246.5|2249.9|2247.9|2247.2|2245.2|382
1707121800000|2024-02-05 08:30:00|2248.3|2246.3|2247.1|2245.1|2248.3|2246.3|2245.8|2243.8|435
1707122100000|2024-02-05 08:35:00|2247.3|2245.3|2246.8|2244.8|2247.6|2245.6|2246.5|2244.5|302
1707122400000|2024-02-05 08:40:00|2246.7|2244.7|2246.4|2244.4|2246.9|2244.9|2245.8|2243.8|261
1707122700000|2024-02-05 08:45:00|2246.3|2244.3|2245.7|2243.7|2247|2245|2244.9|2242.9|263
1707123000000|2024-02-05 08:50:00|2245.6|2243.6|2245.5|2243.5|2246.4|2244.4|2244.8|2242.6|269
1707123300000|2024-02-05 08:55:00|2245.3|2243.3|2246|2244|2246.1|2244.1|2244.6|2242.6|193
1707123600000|2024-02-05 09:00:00|2245.9|2243.9|2247.2|2245.2|2248|2246|2245.9|2243.9|288
1707123900000|2024-02-05 09:05:00|2247.3|2245.3|2248.5|2246.5|2249.6|2247.6|2247.2|2245.2|280
1707124200000|2024-02-05 09:10:00|2248.6|2246.6|2246|2244|2249|2247|2245.7|2243.7|258
1707124500000|2024-02-05 09:15:00|2245.9|2243.9|2244.5|2242.5|2246.4|2244.4|2244.4|2242.4|251
1707124800000|2024-02-05 09:20:00|2244.6|2242.6|2243.1|2241.1|2245|2243|2243.1|2241.1|190
1707125100000|2024-02-05 09:25:00|2243|2241|2239.8|2237.8|2243|2241|2239.3|2237.3|352
1707125400000|2024-02-05 09:30:00|2240.2|2238.2|2238.3|2236.3|2240.6|2238.6|2237.4|2235.4|345
1707125700000|2024-02-05 09:35:00|2238.2|2236.2|2240.3|2238.3|2241.4|2239.4|2237.4|2235.4|298
1707126000000|2024-02-05 09:40:00|2240.4|2238.4|2241.2|2239.2|2241.5|2239.3|2239|2237|315
1707126300000|2024-02-05 09:45:00|2241.1|2239.1|2243|2240|2243|2240.9|2240.1|2237.8|360
1707126600000|2024-02-05 09:50:00|2243.1|2240.1|2241.5|2239.5|2243.1|2240.7|2241.2|2238.8|262
1707126900000|2024-02-05 09:55:00|2241.4|2239.4|2243|2241|2244.2|2242.2|2241.4|2239.4|298
1707127200000|2024-02-05 10:00:00|2242.9|2240.9|2244.1|2242.1|2244.3|2242.3|2242.5|2240.5|374
1707127500000|2024-02-05 10:05:00|2244|2242|2245.2|2243.2|2246.1|2243.9|2244|2242|287
1707127800000|2024-02-05 10:10:00|2245.1|2243.1|2245|2243|2245.6|2243.6|2244.6|2242.6|200
1707128100000|2024-02-05 10:15:00|2244.9|2242.9|2244.3|2242.3|2245.4|2243.4|2242.9|2240.9|236
1707128400000|2024-02-05 10:20:00|2244.2|2242.2|2244|2242|2244.5|2242.5|2243|2241|186
1707128700000|2024-02-05 10:25:00|2243.9|2241.9|2243.2|2241.2|2243.9|2241.9|2242|2240|250
1707129000000|2024-02-05 10:30:00|2243.3|2241.3|2245.6|2243.6|2245.6|2243.6|2243.2|2241.2|294
1707129300000|2024-02-05 10:35:00|2245.5|2243.5|2245.9|2243.9|2246.8|2244.8|2245.1|2243.1|288
1707129600000|2024-02-05 10:40:00|2246|2244|2246.6|2244.6|2247.5|2245.5|2245.8|2243.8|235
1707129900000|2024-02-05 10:45:00|2246.7|2244.7|2246.8|2244.8|2247.6|2245.6|2246.1|2244.1|225
1707130200000|2024-02-05 10:50:00|2246.7|2244.7|2247|2245|2247.6|2245.6|2246.1|2244.1|229
1707130500000|2024-02-05 10:55:00|2247.1|2245.1|2245.9|2243.9|2247.2|2245.2|2245.4|2243.4|193
1707130800000|2024-02-05 11:00:00|2246|2244|2245.6|2243.6|2246.3|2244.3|2245.4|2243.4|158
1707131100000|2024-02-05 11:05:00|2245.7|2243.7|2246.9|2244.9|2247|2245|2245|2243|158
1707131400000|2024-02-05 11:10:00|2247|2245|2246.7|2244.7|2247.9|2245.9|2246.6|2244.6|193
1707131700000|2024-02-05 11:15:00|2246.8|2244.8|2248.2|2246.2|2248.2|2246.2|2246.8|2244.8|202
1707132000000|2024-02-05 11:20:00|2248.3|2246.3|2247.3|2245.3|2248.6|2246.6|2247.2|2245.2|174
1707132300000|2024-02-05 11:25:00|2247.5|2245.5|2249.1|2247.1|2249.4|2247.4|2247.4|2245.4|206
1707132600000|2024-02-05 11:30:00|2249.2|2247.2|2248.3|2246.3|2249.7|2247.7|2248.3|2246.3|226
1707132900000|2024-02-05 11:35:00|2248.4|2246.4|2250.2|2248.2|2250.3|2248.3|2248|2246|170
1707133200000|2024-02-05 11:40:00|2250.3|2248.3|2251.4|2249.4|2251.4|2249.4|2249.9|2247.9|225
1707133500000|2024-02-05 11:45:00|2251.3|2249.3|2252.3|2250.3|2253.6|2251.6|2251.3|2249.3|277
1707133800000|2024-02-05 11:50:00|2252.1|2250.1|2252.9|2250.9|2253.2|2251.2|2251.6|2249.6|257
1707134100000|2024-02-05 11:55:00|2252.8|2250.8|2250.8|2247.8|2253.6|2250.9|2249.9|2247.2|270
1707134400000|2024-02-05 12:00:00|2250.7|2247.7|2246.5|2244.5|2252.2|2250.1|2246.2|2243.9|415
1707134700000|2024-02-05 12:05:00|2246.4|2244.4|2247.6|2245.6|2248.9|2246.9|2244.4|2242.4|329
1707135000000|2024-02-05 12:10:00|2247.7|2245.7|2248.8|2246.8|2249.6|2247.6|2247.6|2245.4|306
1707135300000|2024-02-05 12:15:00|2248.9|2246.9|2246.6|2244.6|2249|2247|2246.3|2244.3|326
1707135600000|2024-02-05 12:20:00|2246.5|2244.5|2246.8|2244.8|2248|2246|2246.2|2244.2|298
1707135900000|2024-02-05 12:25:00|2246.7|2244.7|2246.5|2244.5|2247.1|2245.1|2245.8|2243.8|302
1707136200000|2024-02-05 12:30:00|2246.4|2244.4|2246.4|2244.4|2247.1|2245.1|2244.8|2242.8|291
1707136500000|2024-02-05 12:35:00|2246.3|2244.3|2245.3|2243.3|2246.7|2244.7|2245.2|2243.2|253
1707136800000|2024-02-05 12:40:00|2245.4|2243.4|2243|2241|2246|2244|2242.9|2240.9|316
1707137100000|2024-02-05 12:45:00|2243.1|2241.1|2243.9|2241.9|2244.5|2242.5|2242.8|2240.8|286
1707137400000|2024-02-05 12:50:00|2244|2242|2243.7|2241.7|2244.2|2242.2|2243.1|2241.1|243
1707137700000|2024-02-05 12:55:00|2243.8|2241.8|2241.8|2239.8|2244.6|2242.6|2241.8|2239.8|193
1707138000000|2024-02-05 13:00:00|2241.9|2239.9|2239.4|2237.4|2242.4|2240.4|2239.3|2237.3|603
1707138300000|2024-02-05 13:05:00|2239.5|2237.5|2238.3|2236.3|2241.5|2239.5|2237.6|2235.6|376
1707138600000|2024-02-05 13:10:00|2238.4|2236.4|2239.2|2237.2|2239.5|2237.5|2237.4|2235.4|429
1707138900000|2024-02-05 13:15:00|2239.1|2237.1|2237.5|2235.5|2239.3|2237.3|2236.6|2234.6|386
1707139200000|2024-02-05 13:20:00|2237.6|2235.6|2233.2|2231.2|2238.1|2236.1|2232.4|2230.4|667
1707139500000|2024-02-05 13:25:00|2233.3|2231.3|2229|2227|2233.3|2231.3|2226.1|2224.1|611
1707139800000|2024-02-05 13:30:00|2229.1|2227.1|2231|2229|2233.5|2231.5|2225.5|2223.2|793
1707140100000|2024-02-05 13:35:00|2230.7|2228.7|2235.3|2233.3|2235.5|2233.5|2230.4|2228.4|705
1707140400000|2024-02-05 13:40:00|2235.2|2233.2|2231.9|2229.9|2236|2234|2231.3|2229.3|659
1707140700000|2024-02-05 13:45:00|2232|2230|2232|2230|2232.8|2230.8|2229.6|2227.6|613
1707141000000|2024-02-05 13:50:00|2231.9|2229.9|2227.9|2225.9|2231.9|2229.9|2226.9|2224.9|635
1707141300000|2024-02-05 13:55:00|2227.8|2225.8|2231.3|2229.3|2231.3|2229.3|2227.7|2225.7|584
1707141600000|2024-02-05 14:00:00|2231.2|2229.2|2230.2|2228.2|2231.9|2229.9|2228.3|2226.3|641
1707141900000|2024-02-05 14:05:00|2230|2228|2233.4|2231.4|2234.1|2232.1|2229|2227|551
1707142200000|2024-02-05 14:10:00|2233.3|2231.3|2230.6|2228.6|2233.5|2231.5|2230.5|2228.5|530
1707142500000|2024-02-05 14:15:00|2230.7|2228.7|2229.2|2227.2|2230.7|2228.7|2227.6|2225.6|505
1707142800000|2024-02-05 14:20:00|2229.1|2227.1|2231.4|2229.4|2232.2|2230.2|2229|2227|490
1707143100000|2024-02-05 14:25:00|2231.5|2229.5|2233.5|2231.5|2234.6|2232.6|2231.3|2229.3|517
1707143400000|2024-02-05 14:30:00|2233.6|2231.6|2233.2|2231.2|2236.2|2234.2|2230.3|2228.3|908
1707143700000|2024-02-05 14:35:00|2232.8|2230.8|2233.8|2231.8|2234.8|2232.8|2230.6|2228.6|825
1707144000000|2024-02-05 14:40:00|2233.9|2231.9|2233.3|2231.3|2234|2232|2231.2|2229.2|644
1707144300000|2024-02-05 14:45:00|2234|2231|2241.5|2239.5|2245|2243|2234|2231|976
1707144600000|2024-02-05 14:50:00|2241.8|2239.8|2242.7|2240.7|2244.3|2242.3|2239.4|2237.4|709
1707144900000|2024-02-05 14:55:00|2242.9|2240.9|2242.6|2239.6|2244.5|2242.5|2240.9|2238.9|597
1707145200000|2024-02-05 15:00:00|2242.8|2239.8|2235.6|2233.6|2242.8|2239.8|2232.8|2228.1|1356
1707145500000|2024-02-05 15:05:00|2235.9|2233.9|2233.9|2231.9|2239.7|2237.7|2233|2231|1064
1707145800000|2024-02-05 15:10:00|2234.1|2232.1|2235.1|2233.1|2236.2|2234.2|2231.6|2229.6|809
1707146100000|2024-02-05 15:15:00|2235|2233|2233.2|2231.2|2235.2|2233.2|2230.1|2228.1|731
1707146400000|2024-02-05 15:20:00|2233.3|2231.3|2235.5|2233.5|2237.4|2235.4|2231|2229|747
1707146700000|2024-02-05 15:25:00|2235.4|2233.4|2236|2234|2238.5|2236.5|2234.7|2232.7|697
1707147000000|2024-02-05 15:30:00|2235.9|2233.9|2237.6|2235.6|2238.5|2236.5|2234.9|2232.9|623
1707147300000|2024-02-05 15:35:00|2237.7|2235.7|2233.4|2231.4|2237.9|2235.9|2233.1|2231.1|570
1707147600000|2024-02-05 15:40:00|2233.5|2231.5|2233.2|2231.2|2234.1|2232.1|2230|2228|502
1707147900000|2024-02-05 15:45:00|2232.9|2230.9|2231.8|2229.8|2233.6|2231.6|2230.8|2228.8|619
1707148200000|2024-02-05 15:50:00|2231.9|2229.9|2231.7|2229.7|2234.3|2232.3|2229.9|2227.9|548
1707148500000|2024-02-05 15:55:00|2231.6|2229.6|2234.2|2232.2|2234.4|2232.4|2231.6|2229.6|530
1707148800000|2024-02-05 16:00:00|2234.3|2232.3|2234.2|2232.2|2235.5|2233.5|2233.4|2231.4|526
1707149100000|2024-02-05 16:05:00|2234.1|2232.1|2235.1|2233.1|2236.6|2234.6|2233.4|2231.4|400
1707149400000|2024-02-05 16:10:00|2235.2|2233.2|2235.5|2233.5|2237.4|2235.4|2234.3|2232.3|385
1707149700000|2024-02-05 16:15:00|2235.4|2233.4|2235.1|2233.1|2236.4|2234.4|2234.3|2232.3|389
1707150000000|2024-02-05 16:20:00|2235|2233|2231.8|2229.8|2235.5|2233.5|2231|2229|377
1707150300000|2024-02-05 16:25:00|2231.9|2229.9|2231.5|2229.5|2232.6|2230.6|2230.9|2228.9|326
1707150600000|2024-02-05 16:30:00|2231.4|2229.4|2232|2230|2233.6|2231.6|2231.1|2229.1|381
1707150900000|2024-02-05 16:35:00|2231.9|2229.9|2230.7|2228.7|2232.3|2230.3|2229|2227|378
1707151200000|2024-02-05 16:40:00|2230.8|2228.8|2229.7|2227.7|2230.9|2228.9|2228.9|2226.9|317
1707151500000|2024-02-05 16:45:00|2229.6|2227.6|2228.7|2226.7|2230.2|2228.2|2228.1|2226.1|303
1707151800000|2024-02-05 16:50:00|2228.8|2226.8|2229.1|2227.1|2230.8|2228.8|2228.2|2226.2|304
1707152100000|2024-02-05 16:55:00|2228.9|2226.9|2229.7|2227.7|2230.1|2228.1|2227.4|2225.4|272
1707152400000|2024-02-05 17:00:00|2229.8|2227.8|2231|2229|2231.5|2229.5|2229.1|2227.1|300
1707152700000|2024-02-05 17:05:00|2230.6|2228.6|2230.4|2228.4|2231|2229|2229.1|2227.1|276
1707153000000|2024-02-05 17:10:00|2230.3|2228.3|2230.7|2228.7|2231.5|2229.5|2228.9|2226.9|260
1707153300000|2024-02-05 17:15:00|2230.8|2228.8|2229.3|2227.3|2231.2|2229.2|2228.9|2226.9|266
1707153600000|2024-02-05 17:20:00|2229.4|2227.4|2230.5|2228.5|2230.9|2228.9|2228.8|2226.8|202
1707153900000|2024-02-05 17:25:00|2230.4|2228.4|2232|2230|2232.5|2230.5|2230.4|2228.4|255
1707154200000|2024-02-05 17:30:00|2232.3|2230.3|2234.3|2232.3|2234.4|2232.4|2232.3|2230.3|313
1707154500000|2024-02-05 17:35:00|2234.4|2232.4|2233.5|2231.5|2234.9|2232.9|2233.3|2231.3|272
1707154800000|2024-02-05 17:40:00|2233.6|2231.6|2235.5|2233.5|2235.7|2233.7|2233.4|2231.4|267
1707155100000|2024-02-05 17:45:00|2235.4|2233.4|2236.5|2234.5|2237|2235|2234.2|2232.2|334
1707155400000|2024-02-05 17:50:00|2236.4|2234.4|2234.5|2232.5|2236.7|2234.7|2234.3|2232.3|289
1707155700000|2024-02-05 17:55:00|2234.6|2232.6|2236.5|2234.5|2237.1|2235.1|2234.6|2232.6|170
1707156000000|2024-02-05 18:00:00|2236.6|2234.6|2237|2235|2238.1|2236.1|2236.2|2234.2|276
1707156300000|2024-02-05 18:05:00|2236.9|2234.9|2235.5|2233.5|2237.2|2235.2|2235.1|2233.1|230
1707156600000|2024-02-05 18:10:00|2235.4|2233.4|2236.9|2234.9|2237.2|2235.2|2235.1|2233.1|210
1707156900000|2024-02-05 18:15:00|2237|2235|2234.5|2232.5|2237.1|2235.1|2234.4|2232.4|230
1707157200000|2024-02-05 18:20:00|2234.4|2232.4|2234.9|2232.9|2235.1|2233.1|2233.5|2231.5|234
1707157500000|2024-02-05 18:25:00|2235|2233|2234.7|2232.7|2236.2|2234.2|2234.6|2232.6|237
1707157800000|2024-02-05 18:30:00|2234.8|2232.8|2236|2234|2236.5|2234.5|2234.5|2232.5|172
1707158100000|2024-02-05 18:35:00|2236.1|2234.1|2235.7|2233.7|2238|2236|2235.6|2233.6|196
1707158400000|2024-02-05 18:40:00|2235.6|2233.6|2237|2235|2237.5|2235.5|2235.6|2233.6|160
1707158700000|2024-02-05 18:45:00|2237.1|2235.1|2239.2|2237.2|2239.2|2237.2|2237|2235|198
1707159000000|2024-02-05 18:50:00|2239.1|2237.1|2238|2236|2239.6|2237.6|2237.9|2235.9|183
1707159300000|2024-02-05 18:55:00|2237.9|2235.9|2237.6|2235.6|2238.4|2236.4|2237.4|2235.4|165
1707159600000|2024-02-05 19:00:00|2237.7|2235.7|2236.9|2234.9|2237.9|2235.9|2236.4|2234.4|186
1707159900000|2024-02-05 19:05:00|2236.8|2234.8|2238.6|2236.6|2239.5|2237.5|2236.8|2234.8|179
1707160200000|2024-02-05 19:10:00|2238.3|2236.3|2238.1|2236.1|2238.5|2236.5|2237.3|2235.3|195
1707160500000|2024-02-05 19:15:00|2238.2|2236.2|2237.2|2235.2|2238.4|2236.4|2237|2235|131
1707160800000|2024-02-05 19:20:00|2237.3|2235.3|2238.2|2236.2|2238.4|2236.4|2236.7|2234.7|156
1707161100000|2024-02-05 19:25:00|2238.3|2236.3|2237.8|2235.8|2238.4|2236.4|2237.7|2235.7|106
1707161400000|2024-02-05 19:30:00|2237.7|2235.7|2238.9|2236.9|2239.1|2237.1|2237.6|2235.6|139
1707161700000|2024-02-05 19:35:00|2238.8|2236.8|2239.1|2237.1|2239.9|2237.9|2238.7|2236.7|124
1707162000000|2024-02-05 19:40:00|2239|2237|2238.1|2236.1|2239.3|2237.3|2237.8|2235.8|162
1707162300000|2024-02-05 19:45:00|2238.2|2236.2|2239.2|2237.2|2239.4|2237.4|2238|2236|150
1707162600000|2024-02-05 19:50:00|2239.3|2237.3|2238.4|2236.4|2239.5|2237.5|2238.3|2236.3|157
1707162900000|2024-02-05 19:55:00|2237.9|2235.9|2236.7|2234.7|2238|2236|2235.8|2233.8|190
1707163200000|2024-02-05 20:00:00|2236.5|2234.5|2233|2231|2236.9|2234.9|2232.8|2230.8|196
1707163500000|2024-02-05 20:05:00|2232.9|2230.9|2234.7|2232.7|2236.2|2234.2|2232.8|2230.8|200
1707163800000|2024-02-05 20:10:00|2234.8|2232.8|2234.1|2232.1|2235|2233|2233.8|2231.8|189
1707164100000|2024-02-05 20:15:00|2234|2232|2234.8|2232.8|2235|2233|2233.7|2231.7|189
1707164400000|2024-02-05 20:20:00|2234.6|2232.6|2235|2233|2235.1|2233.1|2234.3|2232.3|170
1707164700000|2024-02-05 20:25:00|2234.9|2232.9|2236|2234|2236.3|2234.3|2234.9|2232.9|122
1707165000000|2024-02-05 20:30:00|2235.8|2233.8|2236.5|2234.5|2236.9|2234.9|2235.8|2233.8|136
1707165300000|2024-02-05 20:35:00|2236.6|2234.6|2237|2235|2237.1|2235.1|2236.6|2234.6|98
1707165600000|2024-02-05 20:40:00|2237.1|2235.1|2236.8|2234.8|2237.5|2235.5|2236.4|2234.4|82
1707165900000|2024-02-05 20:45:00|2236.9|2234.9|2236.7|2234.7|2237.6|2235.6|2236.7|2234.7|92
1707166200000|2024-02-05 20:50:00|2236.8|2234.8|2236.6|2234.6|2237.4|2235.4|2236.3|2234.3|204
1707166500000|2024-02-05 20:55:00|2236.5|2234.5|2236.4|2234.4|2237.1|2235.1|2236.2|2234.2|166
1707166800000|2024-02-05 21:00:00|2236.7|2234.7|2235.5|2233.5|2236.8|2234.8|2235.4|2233.4|125
1707167100000|2024-02-05 21:05:00|2235.6|2233.6|2235.3|2233.3|2235.9|2233.9|2235.2|2233.2|46
1707167400000|2024-02-05 21:10:00|2235.4|2233.4|2235.7|2233.7|2235.7|2233.7|2235|2233|68
1707167700000|2024-02-05 21:15:00|2235.8|2233.8|2235.8|2233.8|2235.9|2233.9|2235.6|2233.6|23
1707168000000|2024-02-05 21:20:00|2235.7|2233.7|2235.7|2233.7|2236.3|2234.3|2235.7|2233.7|46
1707168300000|2024-02-05 21:25:00|2235.8|2233.8|2235.8|2233.8|2235.8|2233.8|2235.5|2233.5|27
1707168600000|2024-02-05 21:30:00|2235.7|2233.7|2236|2234|2236.7|2234.4|2235.4|2233.3|84
1707168900000|2024-02-05 21:35:00|2236.1|2234.1|2236.4|2234.4|2236.8|2234.7|2235.7|2233.2|66
1707169200000|2024-02-05 21:40:00|2236.3|2234.3|2236.3|2234.3|2236.9|2234.8|2235.8|2233.3|82
1707169500000|2024-02-05 21:45:00|2236.4|2234.4|2237|2234|2237.2|2234.7|2236.2|2233.8|55
1707169800000|2024-02-05 21:50:00|2237.1|2234.1|2236.8|2234.8|2237.8|2235.2|2236.3|2233.7|96
1707170100000|2024-02-05 21:55:00|2236.5|2234.5|2237.4|2234.4|2237.8|2234.8|2236.1|2233.2|89
1707174000000|2024-02-05 23:00:00|2236|2233|2235.8|2232.8|2236.7|2233.2|2234.8|2231.7|52
1707174300000|2024-02-05 23:05:00|2235.7|2232.7|2234.4|2231.4|2235.9|2233|2233.7|2231.2|75
1707174600000|2024-02-05 23:10:00|2234.3|2231.3|2232.7|2230.7|2234.3|2231.5|2232.6|2230.6|71
1707174900000|2024-02-05 23:15:00|2232.6|2230.6|2232.9|2230.9|2233|2231|2232.4|2229.8|50
1707175200000|2024-02-05 23:20:00|2232.8|2230.8|2232.8|2230.8|2232.9|2230.9|2232.6|2230.6|48
1707175500000|2024-02-05 23:25:00|2232.7|2230.7|2231.4|2229.4|2232.8|2230.8|2231.3|2229.3|47
1707175800000|2024-02-05 23:30:00|2231.5|2229.5|2231.8|2229.8|2232.3|2229.9|2231.3|2229.1|83
1707176100000|2024-02-05 23:35:00|2231.7|2229.7|2231.6|2229.6|2232.1|2229.9|2231.6|2229.1|48
1707176400000|2024-02-05 23:40:00|2232.2|2229.2|2231.8|2229.8|2232.2|2229.9|2231.5|2229.1|33
1707176700000|2024-02-05 23:45:00|2231.7|2229.7|2233.4|2230.4|2233.6|2231|2231.7|2229.7|43
1707177000000|2024-02-05 23:50:00|2232.9|2230.9|2232.4|2230.4|2233.6|2231|2232.3|2230.3|43
1707177300000|2024-02-05 23:55:00|2232.3|2230.3|2231.8|2229.8|2232.6|2230.5|2231.8|2229.4|66
1707177600000|2024-02-06 00:00:00|2231.9|2229.9|2231.8|2229.8|2232.6|2230|2231.8|2229.5|33
1707177900000|2024-02-06 00:05:00|2231.9|2229.9|2231.5|2229.5|2232.3|2230.1|2231.5|2229.2|43
1707178200000|2024-02-06 00:10:00|2231.3|2229.3|2231.5|2229.5|2232.1|2229.9|2231.3|2229|59
1707178500000|2024-02-06 00:15:00|2231.2|2229.2|2231.9|2229.9|2232|2230|2231.2|2228.8|60
1707178800000|2024-02-06 00:20:00|2231.8|2229.8|2232.4|2230.4|2232.9|2230.5|2231.2|2229.1|70
1707179100000|2024-02-06 00:25:00|2232.9|2229.9|2232.5|2230.5|2234.2|2231.6|2232|2229.7|136
1707179400000|2024-02-06 00:30:00|2232.7|2229.7|2233.4|2231.4|2234|2231.6|2232.4|2229.7|108
1707179700000|2024-02-06 00:35:00|2233.5|2231.5|2233|2231|2234|2231.7|2232.8|2230.2|127
1707180000000|2024-02-06 00:40:00|2233.1|2231.1|2234.4|2232.4|2235.2|2232.8|2233.1|2230.9|94
1707180300000|2024-02-06 00:45:00|2234.6|2232.6|2235.8|2233.8|2236.2|2233.9|2234.5|2232.5|135
1707180600000|2024-02-06 00:50:00|2236.3|2233.3|2235|2233|2236.4|2234|2234.9|2232.5|101
1707180900000|2024-02-06 00:55:00|2234.9|2232.9|2235|2233|2235.2|2233.2|2234.9|2232.9|54
1707181200000|2024-02-06 01:00:00|2234.9|2232.9|2236.5|2234.5|2237.3|2234.9|2234.9|2232.9|434
1707181500000|2024-02-06 01:05:00|2236.4|2234.4|2236.9|2233.9|2236.9|2234.9|2234|2231.5|263
1707181800000|2024-02-06 01:10:00|2236.8|2233.8|2236.7|2234.7|2237.7|2235.3|2235|2232.6|243
1707182100000|2024-02-06 01:15:00|2236.6|2234.6|2236.1|2234.1|2237.3|2234.8|2235.9|2233.4|257
1707182400000|2024-02-06 01:20:00|2236|2234|2236.4|2234.4|2236.8|2234.8|2234.6|2232.3|216
1707182700000|2024-02-06 01:25:00|2236.5|2234.5|2235.5|2232.5|2236.9|2234.5|2235|2232.5|239
1707183000000|2024-02-06 01:30:00|2235.7|2232.7|2237.4|2234.4|2237.6|2235.4|2235.1|2232.4|328
1707183300000|2024-02-06 01:35:00|2237.5|2234.5|2236.4|2233.4|2237.8|2235.3|2235.9|2233.3|302
1707183600000|2024-02-06 01:40:00|2236.5|2233.5|2234.9|2231.9|2236.6|2233.9|2233.9|2230.9|314
1707183900000|2024-02-06 01:45:00|2235.1|2232.1|2237.7|2234.7|2238|2235|2234.9|2231.9|275
1707184200000|2024-02-06 01:50:00|2237.8|2234.8|2237.7|2234.7|2238.3|2235.7|2236.4|2233.7|250
1707184500000|2024-02-06 01:55:00|2237.9|2234.9|2237.7|2234.7|2238.3|2235.8|2237.1|2234.1|259
1707184800000|2024-02-06 02:00:00|2237.8|2234.8|2236.2|2234.2|2238.2|2235.2|2235.1|2232.7|413
1707185100000|2024-02-06 02:05:00|2236.3|2234.3|2235.9|2233.9|2237.1|2235.1|2235.5|2232.9|269
1707185400000|2024-02-06 02:10:00|2236|2234|2234.5|2231.5|2236|2234|2233.5|2231.2|226
1707185700000|2024-02-06 02:15:00|2234.4|2231.4|2236.9|2234.9|2237.6|2235.3|2234|2231.3|188
1707186000000|2024-02-06 02:20:00|2236.8|2234.8|2236.3|2234.3|2237.2|2235.2|2235.3|2233.3|173
1707186300000|2024-02-06 02:25:00|2236.4|2234.4|2236|2234|2237.1|2235.1|2235.1|2232.8|191
1707186600000|2024-02-06 02:30:00|2236.1|2234.1|2235.9|2233.9|2237.2|2235.2|2235.3|2233|223
1707186900000|2024-02-06 02:35:00|2235.8|2233.8|2237.2|2235.2|2237.4|2235.4|2235.4|2233.4|163
1707187200000|2024-02-06 02:40:00|2237.1|2235.1|2237.1|2235.1|2237.7|2235.7|2236.5|2234.5|136
1707187500000|2024-02-06 02:45:00|2237|2235|2236.6|2234.6|2237.8|2235.8|2236.5|2234.5|120
1707187800000|2024-02-06 02:50:00|2236.5|2234.5|2237.8|2235.8|2238.4|2236|2236.4|2234.4|153
1707188100000|2024-02-06 02:55:00|2237.9|2235.9|2236.6|2234.6|2237.9|2235.9|2236.5|2234.1|192
1707188400000|2024-02-06 03:00:00|2236.7|2234.7|2237|2235|2238.1|2235.7|2236.2|2234.2|167
1707188700000|2024-02-06 03:05:00|2237.1|2235.1|2236.2|2234.2|2238.2|2235.9|2236.2|2234.1|159
1707189000000|2024-02-06 03:10:00|2236.3|2234.3|2235.1|2233.1|2236.6|2234.5|2234.8|2232.4|162
1707189300000|2024-02-06 03:15:00|2235|2233|2237|2235|2237|2235|2234.2|2232.2|294
1707189600000|2024-02-06 03:20:00|2236.8|2234.8|2235.8|2233.8|2237.2|2235.2|2235.4|2233.4|165
1707189900000|2024-02-06 03:25:00|2235.7|2233.7|2235.9|2232.9|2236.5|2234.3|2234.9|2232.8|175
1707190200000|2024-02-06 03:30:00|2236|2233|2236.7|2234.7|2238.1|2235.7|2236|2233|358
1707190500000|2024-02-06 03:35:00|2236.6|2234.6|2236.3|2234.3|2237.7|2235.3|2235.8|2233.6|193
1707190800000|2024-02-06 03:40:00|2236.2|2234.2|2235|2233|2236.2|2234.2|2235|2233|148
1707191100000|2024-02-06 03:45:00|2235.1|2233.1|2234.3|2232.3|2235.5|2233.5|2234.2|2232.2|116
1707191400000|2024-02-06 03:50:00|2234.2|2232.2|2234.8|2232.8|2235|2233|2233.9|2231.9|88
1707191700000|2024-02-06 03:55:00|2234.9|2232.9|2233.8|2231.8|2235|2233|2233.7|2231.7|92
1707192000000|2024-02-06 04:00:00|2233.9|2231.9|2233.8|2231.8|2234.2|2232.2|2233.5|2231.5|62
1707192300000|2024-02-06 04:05:00|2233.9|2231.9|2233.3|2231.3|2234|2232|2233.2|2231.2|48
1707192600000|2024-02-06 04:10:00|2233.2|2231.2|2232.7|2230.7|2233.3|2231.3|2232.7|2230.7|74
1707192900000|2024-02-06 04:15:00|2232.8|2230.8|2235.5|2233.5|2236|2233.8|2232.7|2230.7|162
1707193200000|2024-02-06 04:20:00|2235.4|2233.4|2235|2233|2236.4|2234.2|2234.4|2232.4|180
1707193500000|2024-02-06 04:25:00|2235.1|2233.1|2237.4|2235.4|2238|2235.8|2234.3|2232.3|164
1707193800000|2024-02-06 04:30:00|2237.3|2235.3|2237.3|2235.3|2237.8|2235.3|2235.9|2233.5|201
1707194100000|2024-02-06 04:35:00|2237.1|2235.1|2236|2234|2237.6|2235.5|2235.9|2233.9|188
1707194400000|2024-02-06 04:40:00|2236.3|2234.3|2236.3|2234.3|2237.5|2235.2|2236|2233.5|178
1707194700000|2024-02-06 04:45:00|2236.4|2234.4|2237.4|2235.4|2238.5|2236.1|2236.1|2234|159
1707195000000|2024-02-06 04:50:00|2237.5|2235.5|2237.8|2235.8|2238.5|2236.3|2237.1|2235.1|118
1707195300000|2024-02-06 04:55:00|2238|2236|2237.7|2235.7|2238.1|2236|2236.3|2234.3|94
1707195600000|2024-02-06 05:00:00|2237.6|2235.6|2237.8|2235.8|2239.7|2237.4|2237.6|2235.5|336
1707195900000|2024-02-06 05:05:00|2237.6|2235.6|2240|2238|2240.7|2238.4|2237|2234.6|341
1707196200000|2024-02-06 05:10:00|2240.1|2238.1|2240.3|2238.3|2241.1|2238.8|2239.7|2237.5|267
1707196500000|2024-02-06 05:15:00|2240.4|2238.4|2241.4|2239.4|2241.6|2239.4|2240|2238|225
1707196800000|2024-02-06 05:20:00|2241.3|2239.3|2240.5|2238.5|2241.6|2239.5|2240.2|2238|212
1707197100000|2024-02-06 05:25:00|2240.6|2238.6|2241.4|2239.4|2241.8|2239.8|2240.3|2238.3|184
1707197400000|2024-02-06 05:30:00|2241.5|2239.5|2246.8|2244.8|2247.6|2245.1|2241.4|2239.4|452
1707197700000|2024-02-06 05:35:00|2246.9|2244.9|2245.9|2243.9|2247.3|2245.3|2244.5|2242.5|431
1707198000000|2024-02-06 05:40:00|2246|2244|2247.3|2245.3|2247.9|2245.9|2245.3|2243.3|304
1707198300000|2024-02-06 05:45:00|2247.4|2245.4|2246.3|2244.3|2248.1|2246.1|2245.9|2243.9|232
1707198600000|2024-02-06 05:50:00|2246.2|2244.2|2247.1|2245.1|2247.5|2245.4|2246.2|2244.2|176
1707198900000|2024-02-06 05:55:00|2247.2|2245.2|2245.8|2243.8|2248.1|2246.1|2244.8|2242.8|287
1707199200000|2024-02-06 06:00:00|2245.9|2243.9|2245.7|2243.7|2246.6|2244.6|2245.2|2243.2|254
1707199500000|2024-02-06 06:05:00|2245.6|2243.6|2243.3|2241.3|2245.6|2243.6|2242.7|2240.7|288
1707199800000|2024-02-06 06:10:00|2243.2|2241.2|2243.7|2241.7|2245|2243|2242.5|2240.5|322
1707200100000|2024-02-06 06:15:00|2243.8|2241.8|2244|2242|2245.2|2243.2|2243.8|2241.8|274
1707200400000|2024-02-06 06:20:00|2244.1|2242.1|2243.2|2241.2|2244.7|2242.7|2242.6|2240.6|236
1707200700000|2024-02-06 06:25:00|2243.1|2241.1|2242.2|2240.2|2243.9|2241.9|2241.9|2239.9|271
1707201000000|2024-02-06 06:30:00|2242.4|2240.4|2240.5|2238.5|2242.5|2240.5|2240.2|2238.2|307
1707201300000|2024-02-06 06:35:00|2240.4|2238.4|2240|2238|2241|2239|2239.6|2237.6|276
1707201600000|2024-02-06 06:40:00|2240.1|2238.1|2240.9|2238.9|2241.4|2239.4|2239.2|2237.1|318
1707201900000|2024-02-06 06:45:00|2240.8|2238.8|2239.7|2237.7|2241|2239|2238.9|2236.9|207
1707202200000|2024-02-06 06:50:00|2239.6|2237.6|2238.7|2236.7|2240|2238|2238.2|2236.2|180
1707202500000|2024-02-06 06:55:00|2238.8|2236.8|2239.7|2237.7|2239.9|2237.9|2238.3|2236.3|179
1707202800000|2024-02-06 07:00:00|2239.6|2237.6|2240.2|2238.2|2242|2240|2238.8|2236.8|293
1707203100000|2024-02-06 07:05:00|2240.1|2238.1|2242.1|2240.1|2243.7|2241.7|2240.1|2238.1|309
1707203400000|2024-02-06 07:10:00|2242.2|2240.2|2242.9|2240.9|2243.1|2241.1|2241.5|2239.5|272
1707203700000|2024-02-06 07:15:00|2242.8|2240.8|2243.3|2241.3|2245.2|2243.2|2242.6|2240.6|311
1707204000000|2024-02-06 07:20:00|2243.2|2241.2|2242.4|2240.4|2244.2|2242.2|2242.2|2240.2|255
1707204300000|2024-02-06 07:25:00|2242.3|2240.3|2241.9|2239.9|2243|2241|2241.8|2239.8|241
1707204600000|2024-02-06 07:30:00|2241.5|2239.5|2240.8|2238.8|2243.8|2241.8|2240.7|2238.7|336
1707204900000|2024-02-06 07:35:00|2240.9|2238.9|2241.4|2239.4|2241.8|2239.8|2240.3|2238.3|177
1707205200000|2024-02-06 07:40:00|2241.3|2239.3|2242.8|2240.8|2242.9|2240.9|2241.2|2239.2|155
1707205500000|2024-02-06 07:45:00|2242.9|2240.9|2240.5|2238.5|2242.9|2240.9|2240.3|2238.3|193
1707205800000|2024-02-06 07:50:00|2240.6|2238.6|2241.1|2239.1|2241.5|2239.5|2240.3|2238.3|190
1707206100000|2024-02-06 07:55:00|2241.2|2239.2|2239.7|2237.7|2241.2|2239.2|2239.6|2237.6|156
1707206400000|2024-02-06 08:00:00|2239.6|2237.6|2238.1|2236.1|2240.4|2238.4|2237.6|2235.6|271
1707206700000|2024-02-06 08:05:00|2238.2|2236.2|2238|2236|2239.6|2237.6|2237.4|2235.4|240
1707207000000|2024-02-06 08:10:00|2238.1|2236.1|2238.1|2236.1|2238.8|2236.8|2237.8|2235.8|197
1707207300000|2024-02-06 08:15:00|2238|2236|2237.4|2235.4|2238.8|2236.8|2237|2235|227
1707207600000|2024-02-06 08:20:00|2237.5|2235.5|2238.2|2236.2|2238.7|2236.7|2236.9|2234.9|174
1707207900000|2024-02-06 08:25:00|2238.4|2236.4|2238|2236|2238.9|2236.9|2237.2|2235.2|158
1707208200000|2024-02-06 08:30:00|2238.1|2236.1|2238.1|2236.1|2238.3|2236.3|2236.4|2234.4|191
1707208500000|2024-02-06 08:35:00|2238|2236|2237.1|2235.1|2238.1|2236.1|2236.5|2234.5|159
1707208800000|2024-02-06 08:40:00|2237|2235|2236.4|2234.4|2237.2|2235.2|2235.8|2233.8|144
1707209100000|2024-02-06 08:45:00|2236.3|2234.3|2235.4|2233.4|2236.3|2234.3|2234.8|2232.8|232
1707209400000|2024-02-06 08:50:00|2235.5|2233.5|2235.1|2233.1|2235.6|2233.6|2234.5|2232.5|209
1707209700000|2024-02-06 08:55:00|2235.2|2233.2|2233.9|2231.9|2235.2|2233.2|2233|2231|196
1707210000000|2024-02-06 09:00:00|2234|2232|2233|2231|2234.1|2232.1|2232.5|2230.5|297
1707210300000|2024-02-06 09:05:00|2233.1|2231.1|2233.7|2231.7|2234.1|2232.1|2233|2231|199
1707210600000|2024-02-06 09:10:00|2233.6|2231.6|2234|2232|2234.6|2232.6|2232.4|2230.4|236
1707210900000|2024-02-06 09:15:00|2233.8|2231.8|2233.6|2231.6|2234.5|2232.5|2233.2|2231.2|191
1707211200000|2024-02-06 09:20:00|2233.5|2231.5|2232.6|2230.6|2233.8|2231.8|2232.6|2230.6|140
1707211500000|2024-02-06 09:25:00|2232.5|2230.5|2233.8|2231.8|2234.1|2232.1|2232|2230|302
1707211800000|2024-02-06 09:30:00|2233.7|2231.7|2234|2232|2234.4|2232.4|2232.2|2230.2|279
1707212100000|2024-02-06 09:35:00|2233.9|2231.9|2235|2233|2235.3|2233.3|2233.6|2231.6|266
1707212400000|2024-02-06 09:40:00|2235.2|2233.2|2233.9|2231.9|2235.2|2233.2|2233.7|2231.7|259
1707212700000|2024-02-06 09:45:00|2233.8|2231.8|2233.9|2231.9|2235.1|2233.1|2233.4|2231.4|270
1707213000000|2024-02-06 09:50:00|2233.7|2231.7|2234|2232|2234.4|2232.4|2232.8|2230.8|233
1707213300000|2024-02-06 09:55:00|2234.1|2232.1|2231.6|2229.6|2234.1|2232.1|2231.1|2229.1|231
1707213600000|2024-02-06 10:00:00|2231.4|2229.4|2232.9|2230.9|2233.1|2231.1|2231|2229|180
1707213900000|2024-02-06 10:05:00|2233|2231|2232.1|2230.1|2233.6|2231.6|2231.4|2229.4|204
1707214200000|2024-02-06 10:10:00|2232|2230|2232.5|2230.5|2233|2231|2232|2230|171
1707214500000|2024-02-06 10:15:00|2232.3|2230.3|2232.2|2230.2|2233.2|2231.2|2231.7|2229.7|227
1707214800000|2024-02-06 10:20:00|2232.1|2230.1|2232.3|2230.3|2233.1|2231.1|2231.6|2229.6|231
1707215100000|2024-02-06 10:25:00|2232.4|2230.4|2230.6|2228.6|2232.4|2230.4|2230.4|2228.4|182
1707215400000|2024-02-06 10:30:00|2230.5|2228.5|2228.9|2226.9|2230.6|2228.6|2228.6|2226.6|189
1707215700000|2024-02-06 10:35:00|2228.8|2226.8|2228.9|2226.9|2229.4|2227.4|2228.4|2226.4|159
1707216000000|2024-02-06 10:40:00|2229|2227|2229.1|2227.1|2229.2|2227.2|2228.3|2226.3|173
1707216300000|2024-02-06 10:45:00|2229.4|2227.4|2228.9|2226.9|2230.1|2228.1|2228.6|2226.6|171
1707216600000|2024-02-06 10:50:00|2228.8|2226.8|2230.5|2228.5|2230.6|2228.6|2228.6|2226.6|137
1707216900000|2024-02-06 10:55:00|2230.4|2228.4|2229.9|2227.9|2230.7|2228.7|2229.5|2227.5|161
1707217200000|2024-02-06 11:00:00|2230|2228|2229.3|2227.3|2230.1|2228.1|2228.5|2226.5|164
1707217500000|2024-02-06 11:05:00|2229.4|2227.4|2230|2228|2230.3|2228.3|2228.8|2226.8|256
1707217800000|2024-02-06 11:10:00|2229.8|2227.8|2231.2|2229.2|2231.2|2229.2|2229.3|2227.3|197
1707218100000|2024-02-06 11:15:00|2231.1|2229.1|2231.4|2229.4|2231.7|2229.7|2230.5|2228.5|120
1707218400000|2024-02-06 11:20:00|2231.2|2229.2|2232.9|2230.9|2233.6|2231.6|2231|2229|200
1707218700000|2024-02-06 11:25:00|2233.1|2231.1|2233.2|2231.2|2233.6|2231.6|2232.7|2230.7|149
1707219000000|2024-02-06 11:30:00|2233|2231|2233.7|2231.7|2234.7|2232.7|2232.8|2230.8|199
1707219300000|2024-02-06 11:35:00|2233.6|2231.6|2232.2|2230.2|2234.3|2232.3|2231.5|2229.5|296
1707219600000|2024-02-06 11:40:00|2232.1|2230.1|2230.9|2228.9|2232.9|2230.9|2230.6|2228.6|196
1707219900000|2024-02-06 11:45:00|2230.7|2228.7|2231.1|2229.1|2231.8|2229.8|2230|2228|204
1707220200000|2024-02-06 11:50:00|2231.2|2229.2|2232.1|2230.1|2233|2230.5|2230.7|2228.7|150
1707220500000|2024-02-06 11:55:00|2232.3|2230.3|2231.2|2229.2|2232.3|2230.3|2231|2229|261
1707220800000|2024-02-06 12:00:00|2231.3|2229.3|2230|2228|2231.5|2229.3|2229.5|2227.5|293
1707221100000|2024-02-06 12:05:00|2230.1|2228.1|2229.4|2227.4|2230.7|2228.7|2228.8|2226.3|170
1707221400000|2024-02-06 12:10:00|2229.5|2227.5|2230.6|2228.6|2231.9|2229.9|2229.5|2227.5|223
1707221700000|2024-02-06 12:15:00|2230.5|2228.5|2229.5|2227.5|2230.5|2228.5|2228.5|2226.5|233
1707222000000|2024-02-06 12:20:00|2229.4|2227.4|2228.5|2226.5|2229.6|2227.6|2227.6|2225.6|189
1707222300000|2024-02-06 12:25:00|2228.6|2226.6|2228.4|2226.4|2228.9|2226.9|2227.6|2225.6|193
1707222600000|2024-02-06 12:30:00|2228.5|2226.5|2227.6|2225.6|2229.2|2227.2|2227.2|2225.2|211
1707222900000|2024-02-06 12:35:00|2227.7|2225.7|2230.7|2228.7|2231.1|2229.1|2227.5|2225.5|245
1707223200000|2024-02-06 12:40:00|2231|2229|2230.7|2228.7|2231.7|2229.7|2230|2228|249
1707223500000|2024-02-06 12:45:00|2230.8|2228.8|2232.2|2230.2|2232.3|2230.3|2230.8|2228.8|224
1707223800000|2024-02-06 12:50:00|2232.3|2230.3|2231.9|2229.9|2232.7|2230.7|2230.8|2228.8|235
1707224100000|2024-02-06 12:55:00|2231.8|2229.8|2233.5|2231.5|2233.5|2231.5|2231.8|2229.8|251
1707224400000|2024-02-06 13:00:00|2233.4|2231.4|2234.4|2232.4|2235.9|2233.9|2233.3|2231.3|472
1707224700000|2024-02-06 13:05:00|2234.6|2232.6|2237.5|2235.5|2238.2|2236.2|2234.3|2232.3|509
1707225000000|2024-02-06 13:10:00|2237.4|2235.4|2234.7|2232.7|2237.4|2235.4|2234|2232|577
1707225300000|2024-02-06 13:15:00|2234.8|2232.8|2233.8|2231.8|2236.6|2234.6|2233.6|2231.6|573
1707225600000|2024-02-06 13:20:00|2233.7|2231.7|2232.7|2230.7|2233.8|2231.8|2231.5|2229.5|544
1707225900000|2024-02-06 13:25:00|2232.8|2230.8|2232.4|2230.4|2233|2231|2230.9|2228.9|515
1707226200000|2024-02-06 13:30:00|2232.5|2230.5|2234.5|2232.5|2237.5|2235.5|2232|2230|525
1707226500000|2024-02-06 13:35:00|2234.6|2232.6|2231.7|2229.7|2235|2233|2231.4|2229.4|382
1707226800000|2024-02-06 13:40:00|2231.6|2229.6|2232|2230|2233.6|2231.6|2231.4|2229.4|402
1707227100000|2024-02-06 13:45:00|2231.8|2229.8|2234.7|2232.7|2234.9|2232.9|2231.6|2229.6|367
1707227400000|2024-02-06 13:50:00|2234.6|2232.6|2232.3|2230.3|2235|2233|2231.6|2229.6|382
1707227700000|2024-02-06 13:55:00|2232.2|2230.2|2234.6|2232.6|2235.1|2233.1|2231.7|2229.7|421
1707228000000|2024-02-06 14:00:00|2234.3|2232.3|2235.5|2233.5|2235.7|2233.7|2233.8|2231.8|396
1707228300000|2024-02-06 14:05:00|2235.6|2233.6|2234.3|2232.3|2236.8|2234.8|2234.3|2232.3|436
1707228600000|2024-02-06 14:10:00|2234.4|2232.4|2233.7|2231.7|2235.2|2233.2|2232.6|2230.6|401
1707228900000|2024-02-06 14:15:00|2233.8|2231.8|2233|2231|2233.9|2231.9|2230.8|2228.8|309
1707229200000|2024-02-06 14:20:00|2232.9|2230.9|2235.7|2233.7|2235.8|2233.8|2232.8|2230.8|390
1707229500000|2024-02-06 14:25:00|2235.6|2233.6|2232.7|2230.7|2237.6|2235.6|2232.6|2230.6|406
1707229800000|2024-02-06 14:30:00|2232.8|2230.8|2232|2230|2234.6|2232.6|2230.5|2228.5|540
1707230100000|2024-02-06 14:35:00|2232.1|2230.1|2234.2|2232.2|2235.6|2233.6|2229|2227|668
1707230400000|2024-02-06 14:40:00|2234.3|2232.3|2236.9|2234.9|2237.2|2235.2|2233.5|2231.5|659
1707230700000|2024-02-06 14:45:00|2237|2235|2236.6|2234.6|2239.9|2237.9|2236.4|2234.4|575
1707231000000|2024-02-06 14:50:00|2236.5|2234.5|2237.4|2235.4|2238|2236|2234|2232|640
1707231300000|2024-02-06 14:55:00|2237.5|2235.5|2234.2|2232.2|2238.5|2236.5|2233.8|2231.8|522
1707231600000|2024-02-06 15:00:00|2234.1|2232.1|2233.4|2231.4|2235.3|2233.3|2232|2230|553
1707231900000|2024-02-06 15:05:00|2233.5|2231.5|2239.2|2237.2|2239.2|2237.2|2231|2229|594
1707232200000|2024-02-06 15:10:00|2239.1|2237.1|2239.1|2237.1|2241.6|2239.6|2238.2|2236.2|711
1707232500000|2024-02-06 15:15:00|2239.3|2237.3|2242.6|2240.6|2242.7|2240.7|2236.6|2234.6|664
1707232800000|2024-02-06 15:20:00|2243|2241|2240.8|2238.8|2243.8|2241.8|2239.6|2237.6|780
1707233100000|2024-02-06 15:25:00|2241.1|2239.1|2240.1|2238.1|2244.7|2242.7|2239.8|2237.8|740
1707233400000|2024-02-06 15:30:00|2240|2238|2242|2240|2242.8|2240.8|2240|2238|560
1707233700000|2024-02-06 15:35:00|2241.9|2239.9|2243.3|2241.3|2245.3|2243.3|2241.9|2239.9|518
1707234000000|2024-02-06 15:40:00|2243.2|2241.2|2247.8|2245.8|2248.4|2246.4|2241.4|2239.4|547
1707234300000|2024-02-06 15:45:00|2247.7|2245.7|2247.3|2245.3|2249|2247|2246.3|2244.3|558
1707234600000|2024-02-06 15:50:00|2247.2|2245.2|2246.8|2244.8|2249.9|2247.9|2246.8|2244.8|596
1707234900000|2024-02-06 15:55:00|2246.7|2244.7|2247.1|2245.1|2248|2246|2245.3|2243.3|637
1707235200000|2024-02-06 16:00:00|2246.9|2244.9|2246|2244|2248.3|2246.3|2245.5|2243.5|557
1707235500000|2024-02-06 16:05:00|2246.1|2244.1|2243.5|2241.5|2247.4|2245.4|2243.4|2241.4|573
1707235800000|2024-02-06 16:10:00|2243.6|2241.6|2245|2243|2246.9|2244.9|2243.5|2241.5|597
1707236100000|2024-02-06 16:15:00|2245.1|2243.1|2246.4|2244.4|2247.3|2245.3|2245.1|2243.1|497
1707236400000|2024-02-06 16:20:00|2246.5|2244.5|2246.1|2244.1|2246.7|2244.7|2244.5|2242.5|400
1707236700000|2024-02-06 16:25:00|2246.2|2244.2|2245.4|2243.4|2247.7|2245.7|2244.2|2242.2|387
1707237000000|2024-02-06 16:30:00|2245.3|2243.3|2243.5|2241.5|2245.8|2243.8|2242.7|2240.7|335
1707237300000|2024-02-06 16:35:00|2243.4|2241.4|2244.8|2242.8|2244.8|2242.8|2242.4|2240.4|295
1707237600000|2024-02-06 16:40:00|2244.9|2242.9|2246.1|2244.1|2247|2245|2243.8|2241.8|276
1707237900000|2024-02-06 16:45:00|2246.3|2244.3|2246.5|2244.5|2247.1|2245.1|2244.7|2242.7|363
1707238200000|2024-02-06 16:50:00|2246.6|2244.6|2246|2244|2246.7|2244.7|2245.1|2243.1|327
1707238500000|2024-02-06 16:55:00|2246.1|2244.1|2244.2|2242.2|2246.1|2244.1|2244.2|2242.2|256
1707238800000|2024-02-06 17:00:00|2244.1|2242.1|2242|2240|2244.3|2242.3|2241.9|2239.9|412
1707239100000|2024-02-06 17:05:00|2241.9|2239.9|2243.7|2241.7|2244.6|2242.6|2241.6|2239.6|320
1707239400000|2024-02-06 17:10:00|2243.8|2241.8|2243.1|2241.1|2244.4|2242.4|2242.7|2240.7|280
1707239700000|2024-02-06 17:15:00|2243.2|2241.2|2244.2|2242.2|2244.9|2242.9|2242.7|2240.7|226
1707240000000|2024-02-06 17:20:00|2244.1|2242.1|2245.4|2243.4|2246|2244|2244.1|2242.1|246
1707240300000|2024-02-06 17:25:00|2245.5|2243.5|2241.7|2239.7|2245.5|2243.5|2238.2|2236.2|552
1707240600000|2024-02-06 17:30:00|2241.8|2239.8|2243.2|2241.2|2243.5|2241.5|2241.1|2239.1|327
1707240900000|2024-02-06 17:35:00|2243.1|2241.1|2243.4|2241.4|2244|2242|2242.7|2240.7|213
1707241200000|2024-02-06 17:40:00|2243.3|2241.3|2244.8|2242.8|2244.9|2242.9|2242.7|2240.7|212
1707241500000|2024-02-06 17:45:00|2244.9|2242.9|2245.9|2243.9|2246|2244|2244.7|2242.7|223
1707241800000|2024-02-06 17:50:00|2245.8|2243.8|2247.2|2245.2|2247.3|2245.3|2245.2|2243.2|160
1707242100000|2024-02-06 17:55:00|2247.3|2245.3|2245.6|2243.6|2248.2|2246.2|2245.6|2243.6|171
1707242400000|2024-02-06 18:00:00|2245.2|2243.2|2246.3|2244.3|2247.9|2245.9|2244.6|2242.6|301
1707242700000|2024-02-06 18:05:00|2246.4|2244.4|2245.3|2243.3|2246.8|2244.8|2244.1|2242.1|313
1707243000000|2024-02-06 18:10:00|2245.2|2243.2|2244.1|2242.1|2246.3|2244.3|2243.6|2241.6|335
1707243300000|2024-02-06 18:15:00|2244|2242|2243|2241|2244.8|2242.8|2242.6|2240.6|269
1707243600000|2024-02-06 18:20:00|2242.9|2240.9|2240.8|2238.8|2243.7|2241.7|2240.4|2238.4|239
1707243900000|2024-02-06 18:25:00|2240.7|2238.7|2242.3|2240.3|2242.4|2240.4|2239.2|2237.2|263
1707244200000|2024-02-06 18:30:00|2242.2|2240.2|2244.8|2242.8|2245.3|2243.3|2242.2|2240.2|191
1707244500000|2024-02-06 18:35:00|2244.7|2242.7|2246.3|2244.3|2246.5|2244.5|2243.6|2241.6|239
1707244800000|2024-02-06 18:40:00|2246.4|2244.4|2245.7|2243.7|2246.4|2244.4|2243.8|2241.8|203
1707245100000|2024-02-06 18:45:00|2245.6|2243.6|2246|2244|2246.3|2244.3|2245.1|2243.1|189
1707245400000|2024-02-06 18:50:00|2246.1|2244.1|2246.3|2244.3|2246.7|2244.7|2245.7|2243.7|125
1707245700000|2024-02-06 18:55:00|2246.4|2244.4|2246.4|2244.4|2246.5|2244.5|2245.7|2243.7|112
1707246000000|2024-02-06 19:00:00|2246.3|2244.3|2245.9|2243.9|2247|2245|2245.4|2243.4|180
1707246300000|2024-02-06 19:05:00|2246|2244|2245.1|2243.1|2246.1|2244.1|2244.3|2242.3|184
1707246600000|2024-02-06 19:10:00|2245|2243|2243.4|2241.4|2245.2|2243.2|2242.7|2240.7|181
1707246900000|2024-02-06 19:15:00|2243.3|2241.3|2242.8|2240.8|2244.3|2242.3|2242.3|2240.3|168
1707247200000|2024-02-06 19:20:00|2242.9|2240.9|2244.2|2242.2|2244.3|2242.3|2242.3|2240.3|194
1707247500000|2024-02-06 19:25:00|2244.3|2242.3|2243.8|2241.8|2244.3|2242.3|2243.2|2241.2|133
1707247800000|2024-02-06 19:30:00|2243.9|2241.9|2244.4|2242.4|2244.5|2242.5|2243.5|2241.5|130
1707248100000|2024-02-06 19:35:00|2244.5|2242.5|2243.2|2241.2|2244.7|2242.7|2242.3|2240.3|199
1707248400000|2024-02-06 19:40:00|2242.9|2240.9|2243.2|2241.2|2243.4|2241.4|2242.3|2240.3|147
1707248700000|2024-02-06 19:45:00|2243.3|2241.3|2243.4|2241.4|2243.7|2241.7|2243.1|2241.1|95
1707249000000|2024-02-06 19:50:00|2243.3|2241.3|2243.2|2241.2|2243.7|2241.7|2243.1|2241.1|91
1707249300000|2024-02-06 19:55:00|2243.1|2241.1|2243.6|2241.6|2243.9|2241.9|2243.1|2241.1|124
1707249600000|2024-02-06 20:00:00|2243.7|2241.7|2244.4|2242.4|2245|2243|2243.7|2241.7|104
1707249900000|2024-02-06 20:05:00|2244.6|2242.6|2245.2|2243.2|2245.7|2243.7|2244.6|2242.6|150
1707250200000|2024-02-06 20:10:00|2245.4|2243.4|2244.7|2242.7|2246.2|2244.2|2244.5|2242.5|142
1707250500000|2024-02-06 20:15:00|2244.6|2242.6|2244.1|2242.1|2244.8|2242.8|2243.7|2241.7|106
1707250800000|2024-02-06 20:20:00|2244.2|2242.2|2243.8|2241.8|2244.6|2242.6|2243.7|2241.7|99
1707251100000|2024-02-06 20:25:00|2243.7|2241.7|2243.2|2241.2|2244.2|2242.2|2243|2241|112
1707251400000|2024-02-06 20:30:00|2243.1|2241.1|2243.2|2241.2|2243.5|2241.5|2242.1|2240.1|160
1707251700000|2024-02-06 20:35:00|2243.1|2241.1|2243.3|2241.3|2243.7|2241.7|2243.1|2241.1|92
1707252000000|2024-02-06 20:40:00|2243.2|2241.2|2243.1|2241.1|2243.5|2241.5|2242.7|2240.7|94
1707252300000|2024-02-06 20:45:00|2243.2|2241.2|2243.1|2241.1|2243.4|2241.4|2242.7|2240.7|136
1707252600000|2024-02-06 20:50:00|2243.2|2241.2|2243.1|2241.1|2243.5|2241.5|2243.1|2241.1|126
1707252900000|2024-02-06 20:55:00|2243.2|2241.2|2243.6|2241.6|2243.7|2241.7|2242.7|2240.7|126
1707253200000|2024-02-06 21:00:00|2243.4|2241.4|2243|2241|2243.5|2241.5|2242.4|2240.4|128
1707253500000|2024-02-06 21:05:00|2242.9|2240.9|2242|2240|2243|2241|2242|2240|74
1707253800000|2024-02-06 21:10:00|2242.1|2240.1|2242.4|2240.4|2242.6|2240.6|2242|2240|58
1707254100000|2024-02-06 21:15:00|2242.3|2240.3|2242.3|2240.3|2242.5|2240.5|2242|2240|33
1707254400000|2024-02-06 21:20:00|2242.2|2240.2|2242.4|2240.4|2242.6|2240.6|2242|2240|72
1707254700000|2024-02-06 21:25:00|2242.5|2240.5|2242.4|2240.4|2242.6|2240.6|2242.2|2240.2|34
1707255000000|2024-02-06 21:30:00|2242.5|2240.5|2243.2|2241.2|2243.5|2241.3|2242.2|2240.1|54
1707255300000|2024-02-06 21:35:00|2242.8|2240.8|2243.1|2241.1|2244|2241.5|2242.7|2240.3|84
1707255600000|2024-02-06 21:40:00|2243|2241|2243.4|2240.4|2243.8|2241.6|2242.4|2239.4|70
1707255900000|2024-02-06 21:45:00|2243.5|2240.5|2243.6|2240.6|2244.3|2241.5|2243.1|2240.1|52
1707256200000|2024-02-06 21:50:00|2243.8|2240.8|2244.4|2241.4|2244.8|2242.4|2243.2|2240.3|80
1707256500000|2024-02-06 21:55:00|2244|2241|2244|2241|2244.6|2241.6|2242.9|2239.9|62
1707260400000|2024-02-06 23:00:00|2242.9|2239.9|2244.2|2241.2|2245.4|2241.6|2242.9|2239.8|108
1707260700000|2024-02-06 23:05:00|2244.5|2241.5|2243.7|2240.7|2245.2|2242.2|2243.2|2240.2|131
1707261000000|2024-02-06 23:10:00|2243.3|2240.3|2242.9|2239.9|2243.9|2240.9|2242.7|2239.7|59
1707261300000|2024-02-06 23:15:00|2243|2240|2242.7|2239.7|2243.6|2240.9|2242.7|2239.7|37
1707261600000|2024-02-06 23:20:00|2243|2240|2243.5|2240.5|2244.1|2241.1|2242.7|2239.7|62
1707261900000|2024-02-06 23:25:00|2243.7|2240.7|2243.2|2240.2|2243.9|2240.9|2242.6|2239.6|95
1707262200000|2024-02-06 23:30:00|2243.4|2240.4|2242.8|2239.8|2243.7|2240.7|2242.3|2239.3|93
1707262500000|2024-02-06 23:35:00|2243|2240|2242.2|2239.2|2243.5|2240.5|2242.2|2239.2|96
1707262800000|2024-02-06 23:40:00|2242.5|2239.5|2242.9|2239.9|2243|2240|2242.2|2239.2|47
1707263100000|2024-02-06 23:45:00|2242.3|2239.3|2242.3|2239.3|2243.1|2240.1|2242.1|2239.1|58
1707263400000|2024-02-06 23:50:00|2242.4|2239.4|2242.3|2239.3|2242.5|2240.3|2241.7|2238.8|61
1707263700000|2024-02-06 23:55:00|2242.4|2239.4|2241.9|2239.9|2242.4|2240.2|2241.6|2239.3|53
1707264000000|2024-02-07 00:00:00|2241.8|2239.8|2241|2239|2243|2240.2|2241|2239|81
1707264300000|2024-02-07 00:05:00|2241.3|2239.3|2241.3|2239.3|2241.5|2239.5|2240.5|2238.3|82
1707264600000|2024-02-07 00:10:00|2241.2|2239.2|2241.2|2239.2|2243|2240|2241|2238.8|82
1707264900000|2024-02-07 00:15:00|2241.1|2239.1|2241.3|2239.3|2241.9|2239.5|2241|2238.2|71
1707265200000|2024-02-07 00:20:00|2241.4|2239.4|2241.8|2239.8|2242.4|2240|2241|2238.5|65
1707265500000|2024-02-07 00:25:00|2241.9|2239.9|2242.3|2240.3|2243.2|2240.8|2241.6|2239.5|97
1707265800000|2024-02-07 00:30:00|2242.4|2240.4|2243.3|2241.3|2244|2241.5|2242.4|2239.8|151
1707266100000|2024-02-07 00:35:00|2243.2|2241.2|2242.8|2240.8|2244|2241.6|2242.8|2240.1|90
1707266400000|2024-02-07 00:40:00|2242.5|2240.5|2242.7|2240.7|2243.3|2241|2242.2|2239.8|83
1707266700000|2024-02-07 00:45:00|2242.8|2240.8|2242.6|2239.6|2243.1|2240.9|2241.6|2239.2|68
1707267000000|2024-02-07 00:50:00|2242.7|2239.7|2243.4|2240.4|2243.4|2240.6|2241.9|2239.1|80
1707267300000|2024-02-07 00:55:00|2243.3|2240.3|2243.9|2241.9|2244.7|2242.1|2243|2240|106
1707267600000|2024-02-07 01:00:00|2244|2242|2245|2243|2246.1|2243.8|2243.3|2241.3|303
1707267900000|2024-02-07 01:05:00|2245.1|2243.1|2244.3|2242.3|2245.9|2243.8|2243.8|2241.2|339
1707268200000|2024-02-07 01:10:00|2244.1|2242.1|2244.2|2242.2|2244.7|2242.5|2243.4|2241.2|249
1707268500000|2024-02-07 01:15:00|2244.3|2242.3|2244.4|2242.4|2245.2|2243.1|2243.2|2241.2|220
1707268800000|2024-02-07 01:20:00|2244.3|2242.3|2245|2243|2246.3|2243.8|2244.3|2242.3|205
1707269100000|2024-02-07 01:25:00|2244.9|2242.9|2243.2|2241.2|2244.9|2242.9|2241.9|2239.5|214
1707269400000|2024-02-07 01:30:00|2243.3|2241.3|2242.7|2240.7|2243.7|2241.5|2241.8|2239.8|288
1707269700000|2024-02-07 01:35:00|2242.6|2240.6|2241.4|2239.4|2243.3|2241.2|2240.7|2238.3|407
1707270000000|2024-02-07 01:40:00|2241.3|2239.3|2241.7|2239.7|2242|2240|2240|2238|336
1707270300000|2024-02-07 01:45:00|2241.4|2239.4|2242.1|2240.1|2243.2|2240.8|2240.6|2238.2|440
1707270600000|2024-02-07 01:50:00|2242.2|2240.2|2243.1|2241.1|2243.4|2241.4|2241|2238.6|309
1707270900000|2024-02-07 01:55:00|2243.2|2241.2|2242.5|2240.5|2244|2242|2241.8|2239.8|293
1707271200000|2024-02-07 02:00:00|2242.4|2240.4|2242.4|2239.4|2243.6|2241.1|2241.2|2238.6|379
1707271500000|2024-02-07 02:05:00|2242.5|2239.5|2241.7|2239.7|2242.5|2240|2239.9|2237.7|303
1707271800000|2024-02-07 02:10:00|2241.8|2239.8|2243.4|2241.4|2243.5|2241.5|2241.2|2239.2|265
1707272100000|2024-02-07 02:15:00|2243.3|2241.3|2243.8|2241.8|2244.4|2242.4|2242.7|2240.7|168
1707272400000|2024-02-07 02:20:00|2243.7|2241.7|2243.5|2241.5|2244.4|2242.4|2243.3|2241|119
1707272700000|2024-02-07 02:25:00|2243.4|2241.4|2244.3|2242.3|2244.5|2242.5|2243.3|2240.9|117
1707273000000|2024-02-07 02:30:00|2244.2|2242.2|2240.8|2238.8|2244.3|2242.3|2240.7|2238.3|241
1707273300000|2024-02-07 02:35:00|2240.7|2238.7|2239.9|2237.9|2241.3|2238.9|2239.7|2237.7|180
1707273600000|2024-02-07 02:40:00|2239.8|2237.8|2239.7|2237.7|2240.3|2238.3|2239.2|2236.9|219
1707273900000|2024-02-07 02:45:00|2239.6|2237.6|2239.4|2237.4|2240.4|2238.3|2238.3|2236|171
1707274200000|2024-02-07 02:50:00|2239.5|2237.5|2239.8|2237.8|2240.4|2238|2239.3|2237|130
1707274500000|2024-02-07 02:55:00|2239.7|2237.7|2239.9|2237.9|2240.9|2238.3|2239.4|2237.1|116
1707274800000|2024-02-07 03:00:00|2239.8|2237.8|2237.8|2235.8|2239.9|2237.9|2237.7|2235.5|174
1707275100000|2024-02-07 03:05:00|2237.9|2235.9|2238.4|2236.4|2239.6|2237.2|2237.8|2235.8|135
1707275400000|2024-02-07 03:10:00|2238.5|2236.5|2236.5|2233.5|2239.8|2237.4|2235.9|2233.5|238
1707275700000|2024-02-07 03:15:00|2236|2234|2236.5|2234.5|2237.2|2234.7|2235.1|2232.7|282
1707276000000|2024-02-07 03:20:00|2236.4|2234.4|2231.5|2229.5|2236.6|2234.5|2231|2229|290
1707276300000|2024-02-07 03:25:00|2231.4|2229.4|2232|2230|2232.7|2230.6|2230.8|2228.4|249
1707276600000|2024-02-07 03:30:00|2231.9|2229.9|2232.9|2230.9|2233.2|2231.2|2231.4|2229.4|156
1707276900000|2024-02-07 03:35:00|2232.6|2230.6|2232.5|2230.5|2233.1|2230.9|2232.1|2229.8|139
1707277200000|2024-02-07 03:40:00|2232.4|2230.4|2233.6|2231.6|2233.8|2231.8|2232|2230|109
1707277500000|2024-02-07 03:45:00|2233.5|2231.5|2232.8|2230.8|2233.6|2231.6|2232.5|2230.4|101
1707277800000|2024-02-07 03:50:00|2232.9|2230.9|2233.4|2231.4|2233.7|2231.7|2232.8|2230.8|100
1707278100000|2024-02-07 03:55:00|2233.5|2231.5|2234.2|2232.2|2235.3|2233.3|2233.3|2231.3|128
1707278400000|2024-02-07 04:00:00|2234.3|2232.3|2233.8|2231.8|2235.4|2232.8|2233.5|2231.2|172
1707278700000|2024-02-07 04:05:00|2233.9|2231.9|2233.9|2231.9|2235.5|2232.7|2233.6|2231.5|160
1707279000000|2024-02-07 04:10:00|2234|2232|2234.6|2232.6|2235.3|2232.7|2233.8|2231.4|101
1707279300000|2024-02-07 04:15:00|2234.5|2232.5|2236.1|2234.1|2237.1|2234.5|2234.5|2232.2|112
1707279600000|2024-02-07 04:20:00|2236|2234|2236.1|2234.1|2237.2|2234.8|2235.4|2233.2|96
1707279900000|2024-02-07 04:25:00|2236.3|2234.3|2237.2|2234.2|2237.2|2234.6|2235.9|2233.6|108
1707280200000|2024-02-07 04:30:00|2236.2|2234.3|2236.6|2233.6|2237.5|2234.9|2235.6|2233.2|127
1707280500000|2024-02-07 04:35:00|2236.3|2233.3|2235.6|2233.6|2236.6|2234.1|2235.2|2232.9|87
1707280800000|2024-02-07 04:40:00|2235.7|2233.7|2235|2233|2236.3|2234.1|2234.8|2232.2|115
1707281100000|2024-02-07 04:45:00|2235.2|2233.2|2235.3|2232.3|2236.5|2233.7|2234.6|2232.1|117
1707281400000|2024-02-07 04:50:00|2235.2|2232.2|2235.5|2233.5|2236.4|2234|2234.4|2232.1|188
1707281700000|2024-02-07 04:55:00|2235.6|2233.6|2236.3|2234.3|2236.4|2234.4|2235.4|2233.2|108
1707282000000|2024-02-07 05:00:00|2236.1|2234.1|2235.7|2233.7|2236.7|2234.3|2235.5|2233.2|249
1707282300000|2024-02-07 05:05:00|2235.5|2233.5|2235.1|2233.1|2236.4|2234.2|2235.1|2232.7|168
1707282600000|2024-02-07 05:10:00|2234.9|2232.9|2233.8|2231.8|2235.8|2233.3|2233.6|2231.6|179
1707282900000|2024-02-07 05:15:00|2233.7|2231.7|2235.4|2232.4|2236.1|2233.8|2233.4|2231.2|212
1707283200000|2024-02-07 05:20:00|2235|2233|2233.8|2231.8|2235.3|2233.2|2233.6|2231|159
1707283500000|2024-02-07 05:25:00|2233.7|2231.7|2233.3|2231.3|2234.8|2232.3|2232.9|2230.5|214
1707283800000|2024-02-07 05:30:00|2233.2|2231.2|2230.2|2228.2|2233.4|2231.2|2230.1|2227.6|385
1707284100000|2024-02-07 05:35:00|2229.7|2227.7|2227.7|2225.7|2230.4|2228.2|2227.6|2225.6|333
1707284400000|2024-02-07 05:40:00|2227.1|2225.1|2227.9|2225.9|2228.6|2226.3|2227|2224.8|329
1707284700000|2024-02-07 05:45:00|2227.8|2225.8|2228.8|2226.8|2229.4|2227.4|2227.4|2224.9|279
1707285000000|2024-02-07 05:50:00|2228.7|2226.7|2228.1|2226.1|2229.4|2227.4|2227.9|2225.9|215
1707285300000|2024-02-07 05:55:00|2228|2226|2227.3|2225.3|2228.5|2226.5|2227.1|2224.8|312
1707285600000|2024-02-07 06:00:00|2226.9|2224.9|2227.9|2225.9|2228.3|2226.3|2226.3|2224.3|322
1707285900000|2024-02-07 06:05:00|2228|2226|2227.8|2225.8|2228.6|2226.6|2227.2|2225.2|229
1707286200000|2024-02-07 06:10:00|2227.7|2225.7|2227.8|2225.8|2228.9|2226.9|2227.2|2225.2|265
1707286500000|2024-02-07 06:15:00|2227.7|2225.7|2227.3|2225.3|2228.1|2226.1|2226.7|2224.7|186
1707286800000|2024-02-07 06:20:00|2227.2|2225.2|2227.2|2225.2|2228.7|2226.7|2227.1|2225.1|207
1707287100000|2024-02-07 06:25:00|2227.1|2225.1|2226.2|2224.2|2227.8|2225.8|2225.7|2223.7|204
1707287400000|2024-02-07 06:30:00|2226.1|2224.1|2227.8|2225.8|2228.6|2226.6|2226.1|2224.1|280
1707287700000|2024-02-07 06:35:00|2227.9|2225.9|2227.8|2225.8|2228.4|2226.4|2227.2|2224.7|223
1707288000000|2024-02-07 06:40:00|2228.1|2226.1|2229.8|2226.8|2229.8|2227.4|2227.4|2225.4|284
1707288300000|2024-02-07 06:45:00|2229.5|2226.5|2229.3|2227.3|2231.1|2229.1|2228.3|2226.3|305
1707288600000|2024-02-07 06:50:00|2229.2|2227.2|2230|2228|2230.9|2228.8|2229.2|2227|214
1707288900000|2024-02-07 06:55:00|2230.1|2228.1|2231|2228|2231.8|2229.4|2229.8|2227.4|206
1707289200000|2024-02-07 07:00:00|2230.9|2227.9|2230|2228|2231.3|2229.3|2229.8|2227.7|222
1707289500000|2024-02-07 07:05:00|2229.9|2227.9|2229.9|2227.9|2231|2228.8|2228.9|2226.9|239
1707289800000|2024-02-07 07:10:00|2229.8|2227.8|2230.5|2228.5|2231|2229|2229.3|2227.3|270
1707290100000|2024-02-07 07:15:00|2230.7|2228.7|2232|2230|2232.4|2230.4|2230.1|2228.1|229
1707290400000|2024-02-07 07:20:00|2231.9|2229.9|2231.8|2229.8|2232.6|2230.6|2231|2229|241
1707290700000|2024-02-07 07:25:00|2232|2230|2236|2234|2236.7|2234.7|2231.9|2229.9|303
1707291000000|2024-02-07 07:30:00|2236.1|2234.1|2234.2|2232.2|2236.3|2234.3|2232.7|2230.7|409
1707291300000|2024-02-07 07:35:00|2234.1|2232.1|2235.4|2233.4|2235.8|2233.8|2233.6|2231.6|334
1707291600000|2024-02-07 07:40:00|2235.5|2233.5|2234.6|2231.6|2235.7|2233.7|2234|2231.5|234
1707291900000|2024-02-07 07:45:00|2234|2232|2231.8|2229.8|2234.5|2232.1|2231.6|2229.6|247
1707292200000|2024-02-07 07:50:00|2231.7|2229.7|2230.1|2228.1|2231.8|2229.8|2229.8|2227.8|228
1707292500000|2024-02-07 07:55:00|2230|2228|2232.1|2230.1|2232.3|2230.1|2229.6|2227.6|244
1707292800000|2024-02-07 08:00:00|2232|2230|2231.4|2229.4|2232.3|2230.3|2229.7|2227.7|364
1707293100000|2024-02-07 08:05:00|2231.5|2229.5|2229.1|2227.1|2231.5|2229.5|2228.8|2226.8|330
1707293400000|2024-02-07 08:10:00|2228.9|2226.9|2228.5|2226.5|2230.2|2228.2|2228.4|2226.4|333
1707293700000|2024-02-07 08:15:00|2228.4|2226.4|2228.5|2226.5|2229.6|2227.6|2227.7|2225.7|306
1707294000000|2024-02-07 08:20:00|2228.4|2226.4|2227.1|2225.1|2228.9|2226.9|2226.9|2224.9|201
1707294300000|2024-02-07 08:25:00|2227|2225|2226.7|2224.7|2227.1|2225.1|2226|2224|252
1707294600000|2024-02-07 08:30:00|2226.8|2224.8|2223.3|2221.3|2226.9|2224.9|2222.9|2220.9|292
1707294900000|2024-02-07 08:35:00|2223.2|2221.2|2224.6|2222.6|2226.2|2224.2|2222.3|2220.3|321
1707295200000|2024-02-07 08:40:00|2224.7|2222.7|2227.2|2225.2|2227.8|2225.8|2223.8|2221.8|325
1707295500000|2024-02-07 08:45:00|2227.3|2225.3|2227.3|2225.3|2228.8|2226.8|2227|2225|234
1707295800000|2024-02-07 08:50:00|2227.2|2225.2|2226.8|2224.8|2228.8|2226.8|2226.5|2224.5|278
1707296100000|2024-02-07 08:55:00|2226.7|2224.7|2225.5|2223.5|2227.2|2225.2|2225.4|2223.4|250
1707296400000|2024-02-07 09:00:00|2225.6|2223.6|2226|2224|2226.2|2224.2|2225|2223|270
1707296700000|2024-02-07 09:05:00|2225.9|2223.9|2223.7|2221.7|2226.4|2224.4|2223.6|2221.6|317
1707297000000|2024-02-07 09:10:00|2223.8|2221.8|2224.6|2222.6|2225.4|2223.4|2223.5|2221.5|242
1707297300000|2024-02-07 09:15:00|2224.8|2222.8|2223.7|2221.7|2225.5|2223.2|2223.6|2221.6|220
1707297600000|2024-02-07 09:20:00|2223.9|2221.9|2225.8|2223.8|2226.2|2224.2|2223.7|2221.7|296
1707297900000|2024-02-07 09:25:00|2225.7|2223.7|2228.3|2226.3|2228.3|2226.3|2225.4|2223.4|259
1707298200000|2024-02-07 09:30:00|2228.2|2226.2|2229.4|2227.4|2230.3|2228.3|2227.8|2225.8|265
1707298500000|2024-02-07 09:35:00|2229.3|2227.3|2228.5|2226.5|2229.8|2227.8|2228.4|2226.4|199
1707298800000|2024-02-07 09:40:00|2228.6|2226.6|2230.7|2228.7|2230.8|2228.8|2228.3|2226.3|196
1707299100000|2024-02-07 09:45:00|2230.8|2228.8|2228.8|2226.8|2231.1|2229.1|2228.5|2226.5|288
1707299400000|2024-02-07 09:50:00|2228.7|2226.7|2230.5|2228.5|2231.1|2229.1|2228.6|2226.6|212
1707299700000|2024-02-07 09:55:00|2230.4|2228.4|2229.4|2227.4|2230.7|2228.7|2229|2227|174
1707300000000|2024-02-07 10:00:00|2229.5|2227.5|2227.1|2225.1|2229.6|2227.6|2227.1|2225.1|152
1707300300000|2024-02-07 10:05:00|2227.2|2225.2|2226.8|2224.8|2227.5|2225.5|2226.3|2224.3|178
1707300600000|2024-02-07 10:10:00|2226.7|2224.7|2227.9|2225.9|2228.1|2226.1|2226.3|2224.3|191
1707300900000|2024-02-07 10:15:00|2227.8|2225.8|2229.8|2227.8|2229.9|2227.9|2227.5|2225.5|239
1707301200000|2024-02-07 10:20:00|2229.7|2227.7|2227.8|2225.8|2229.9|2227.9|2227.4|2225.4|250
1707301500000|2024-02-07 10:25:00|2227.7|2225.7|2227.6|2225.6|2228.4|2226.4|2227.2|2225.2|246
1707301800000|2024-02-07 10:30:00|2227.7|2225.7|2226.8|2224.8|2228.1|2226.1|2226.7|2224.7|128
1707302100000|2024-02-07 10:35:00|2226.9|2224.9|2225.1|2223.1|2227.1|2225.1|2225.1|2223.1|135
1707302400000|2024-02-07 10:40:00|2225.2|2223.2|2224.8|2222.8|2225.2|2223.2|2224|2222|178
1707302700000|2024-02-07 10:45:00|2225.1|2223.1|2224.2|2222.2|2226.3|2224.3|2223.9|2221.9|199
1707303000000|2024-02-07 10:50:00|2224.3|2222.3|2225|2223|2225.3|2223.3|2223.4|2221.4|218
1707303300000|2024-02-07 10:55:00|2224.9|2222.9|2226|2224|2226.4|2224.4|2224.5|2222.5|194
1707303600000|2024-02-07 11:00:00|2225.9|2223.9|2224.7|2222.7|2225.9|2223.9|2224|2222|193
1707303900000|2024-02-07 11:05:00|2224.9|2222.9|2225.9|2223.9|2226.1|2224.1|2224.6|2222.6|164
1707304200000|2024-02-07 11:10:00|2225.8|2223.8|2227.3|2225.3|2227.4|2225.4|2225.7|2223.7|169
1707304500000|2024-02-07 11:15:00|2227.4|2225.4|2228.7|2226.7|2229.2|2227.2|2227.2|2225.2|186
1707304800000|2024-02-07 11:20:00|2228.6|2226.6|2230.4|2228.4|2230.8|2228.8|2228.6|2226.6|229
1707305100000|2024-02-07 11:25:00|2230.5|2228.5|2230.1|2228.1|2230.7|2228.7|2229.8|2227.8|118
1707305400000|2024-02-07 11:30:00|2230.2|2228.2|2232.9|2230.9|2232.9|2230.9|2230|2228|157
1707305700000|2024-02-07 11:35:00|2232.8|2230.8|2233|2231|2234|2232|2232.4|2230.4|211
1707306000000|2024-02-07 11:40:00|2233.1|2231.1|2231.4|2229.4|2233.1|2231.1|2231|2229|205
1707306300000|2024-02-07 11:45:00|2231.2|2229.2|2230.3|2228.3|2231.5|2229.5|2230.2|2228.2|122
1707306600000|2024-02-07 11:50:00|2230.2|2228.2|2228.8|2226.8|2230.3|2228.3|2228.6|2226.6|195
1707306900000|2024-02-07 11:55:00|2228.9|2226.9|2229.9|2227.9|2230.4|2228.4|2228.3|2226|243
1707307200000|2024-02-07 12:00:00|2229.8|2227.8|2227.9|2225.9|2230|2228|2227.9|2225.9|276
1707307500000|2024-02-07 12:05:00|2228.1|2226.1|2229.2|2227.2|2229.9|2227.7|2227.9|2225.9|196
1707307800000|2024-02-07 12:10:00|2229.1|2227.1|2227.7|2225.7|2229.7|2227.7|2227.4|2225.4|157
1707308100000|2024-02-07 12:15:00|2227.6|2225.6|2228|2226|2228.6|2226.6|2227.4|2225.4|216
1707308400000|2024-02-07 12:20:00|2228.1|2226.1|2227.6|2225.6|2228.1|2226.1|2227.1|2225.1|170
1707308700000|2024-02-07 12:25:00|2227.8|2225.8|2228.5|2226.5|2228.9|2226.9|2227.2|2225.2|159
1707309000000|2024-02-07 12:30:00|2228.4|2226.4|2227.5|2225.5|2228.7|2226.7|2227|2225|231
1707309300000|2024-02-07 12:35:00|2227.4|2225.4|2228.5|2226.5|2228.9|2226.9|2226.9|2224.9|223
1707309600000|2024-02-07 12:40:00|2228.6|2226.6|2230|2228|2230.1|2228.1|2228.4|2226.4|263
1707309900000|2024-02-07 12:45:00|2229.9|2227.9|2229|2227|2231.1|2229.1|2228.6|2226.6|217
1707310200000|2024-02-07 12:50:00|2229.1|2227.1|2230.3|2228.3|2230.4|2228.4|2228|2226|197
1707310500000|2024-02-07 12:55:00|2230.5|2228.5|2229.7|2227.7|2230.9|2228.9|2229.6|2227.6|137
1707310800000|2024-02-07 13:00:00|2229.9|2227.9|2227.6|2225.6|2229.9|2227.9|2224.7|2222.7|357
1707311100000|2024-02-07 13:05:00|2227.4|2225.4|2226.4|2224.4|2227.7|2225.7|2225.1|2223.1|270
1707311400000|2024-02-07 13:10:00|2226.3|2224.3|2226.9|2224.9|2227.3|2225.3|2225.3|2223.3|232
1707311700000|2024-02-07 13:15:00|2226.8|2224.8|2228|2226|2228.1|2226.1|2226|2224|287
1707312000000|2024-02-07 13:20:00|2228.1|2226.1|2229.9|2227.9|2231|2229|2227.9|2225.9|453
1707312300000|2024-02-07 13:25:00|2229.7|2227.7|2226.2|2223.2|2230.5|2228.1|2224.2|2222.2|552
1707312600000|2024-02-07 13:30:00|2226.1|2223.1|2226.6|2224.6|2226.7|2224.7|2223.1|2221.1|623
1707312900000|2024-02-07 13:35:00|2226.7|2224.7|2231.4|2229.4|2232.6|2230.6|2226.7|2224.7|656
1707313200000|2024-02-07 13:40:00|2231.5|2229.5|2232|2230|2232.9|2230.9|2230.3|2228.3|562
1707313500000|2024-02-07 13:45:00|2232.1|2230.1|2228.9|2226.9|2233.1|2231.1|2228.8|2226.8|439
1707313800000|2024-02-07 13:50:00|2228.8|2226.8|2230.4|2228.4|2231.3|2229.3|2228.7|2226.7|395
1707314100000|2024-02-07 13:55:00|2230.3|2228.3|2233|2231|2233.4|2231.4|2230.2|2228.2|340
1707314400000|2024-02-07 14:00:00|2232.9|2230.9|2238.9|2236.9|2239.5|2237.5|2231.7|2229.7|554
1707314700000|2024-02-07 14:05:00|2239|2237|2237.2|2235.2|2241.8|2239.8|2235.7|2233.7|529
1707315000000|2024-02-07 14:10:00|2237.5|2235.5|2236.3|2234.3|2239.4|2237.4|2234.7|2232.7|465
1707315300000|2024-02-07 14:15:00|2236.6|2234.6|2237.3|2235.3|2237.9|2235.9|2234.4|2232.4|410
1707315600000|2024-02-07 14:20:00|2237.2|2235.2|2235.1|2233.1|2237.7|2235.7|2234.5|2232.5|386
1707315900000|2024-02-07 14:25:00|2235.2|2233.2|2234.1|2232.1|2235.7|2233.7|2234|2232|279
1707316200000|2024-02-07 14:30:00|2233.9|2231.9|2231.5|2229.5|2234.1|2232.1|2228.5|2226.5|764
1707316500000|2024-02-07 14:35:00|2231.4|2229.4|2232.9|2230.9|2233.4|2231.4|2228.2|2226.2|682
1707316800000|2024-02-07 14:40:00|2233|2231|2237.5|2235.5|2241.5|2239.5|2232.7|2230.7|1074
1707317100000|2024-02-07 14:45:00|2237.7|2235.7|2244.7|2242.7|2245.5|2243.5|2237|2235|1037
1707317400000|2024-02-07 14:50:00|2244.9|2242.9|2240.5|2238.5|2245.8|2243.8|2239.3|2237.3|935
1707317700000|2024-02-07 14:55:00|2240.4|2238.4|2240.3|2238.3|2242.4|2240.4|2237.9|2235.9|748
1707318000000|2024-02-07 15:00:00|2240.6|2238.6|2235|2233|2242.2|2240.2|2234.3|2232.3|814
1707318300000|2024-02-07 15:05:00|2235.5|2233.5|2235|2233|2237.3|2235.3|2233.3|2231.3|784
1707318600000|2024-02-07 15:10:00|2235.1|2233.1|2235.9|2233.9|2237|2235|2233.5|2231.5|675
1707318900000|2024-02-07 15:15:00|2235.5|2233.5|2231.9|2229.9|2235.5|2233.5|2229.8|2227.8|717
1707319200000|2024-02-07 15:20:00|2232|2230|2236.7|2234.7|2238.3|2236.3|2231.8|2229.8|660
1707319500000|2024-02-07 15:25:00|2236.8|2234.8|2237.1|2235.1|2238.2|2236.2|2234.5|2232.5|565
1707319800000|2024-02-07 15:30:00|2237.2|2235.2|2242.1|2240.1|2244.6|2242.6|2236.6|2234.6|607
1707320100000|2024-02-07 15:35:00|2242.2|2240.2|2242.3|2240.3|2243.1|2241.1|2237.6|2235.4|912
1707320400000|2024-02-07 15:40:00|2242.5|2240.5|2243|2241|2244.2|2242.2|2241.7|2239.4|665
1707320700000|2024-02-07 15:45:00|2243.1|2241.1|2241.2|2239.2|2243.4|2241.4|2240.2|2238.2|631
1707321000000|2024-02-07 15:50:00|2241.1|2239.1|2239.9|2237.9|2241.3|2239.3|2237.9|2235.9|629
1707321300000|2024-02-07 15:55:00|2240|2238|2238.7|2236.7|2240.3|2238.3|2238.3|2236.3|545
1707321600000|2024-02-07 16:00:00|2239|2237|2241.6|2239.6|2242.1|2240.1|2238.9|2236.9|525
1707321900000|2024-02-07 16:05:00|2241.7|2239.7|2242.1|2240.1|2243.3|2241.3|2241.3|2239.3|466
1707322200000|2024-02-07 16:10:00|2242.2|2240.2|2243.2|2241.2|2243.6|2241.6|2242.1|2240.1|354
1707322500000|2024-02-07 16:15:00|2243.1|2241.1|2243.2|2241.2|2243.6|2241.6|2241.1|2239.1|359
1707322800000|2024-02-07 16:20:00|2242.9|2240.9|2240.9|2238.9|2243.1|2241.1|2240.7|2238.7|338
1707323100000|2024-02-07 16:25:00|2240.8|2238.8|2240.6|2238.6|2241.5|2239.5|2240|2238|281
1707323400000|2024-02-07 16:30:00|2240.7|2238.7|2239.4|2237.4|2241.5|2239.5|2238.5|2236.5|334
1707323700000|2024-02-07 16:35:00|2239.3|2237.3|2237.8|2235.8|2239.8|2237.8|2237.7|2235.7|342
1707324000000|2024-02-07 16:40:00|2237.9|2235.9|2235|2233|2238.1|2236.1|2233.3|2231.3|353
1707324300000|2024-02-07 16:45:00|2234.9|2232.9|2234.8|2232.8|2235.5|2233.5|2233.5|2231.5|369
1707324600000|2024-02-07 16:50:00|2234.7|2232.7|2236|2234|2237.2|2235.2|2234.5|2232.5|301
1707324900000|2024-02-07 16:55:00|2236.4|2234.4|2234.5|2232.5|2236.7|2234.7|2234.5|2232.5|286
1707325200000|2024-02-07 17:00:00|2234.4|2232.4|2233.8|2231.8|2234.4|2232.4|2233.1|2231.1|290
1707325500000|2024-02-07 17:05:00|2233.9|2231.9|2232.5|2230.5|2233.9|2231.9|2232.3|2230.3|177
1707325800000|2024-02-07 17:10:00|2232.4|2230.4|2229.4|2227.4|2232.4|2230.4|2228.6|2226.6|319
1707326100000|2024-02-07 17:15:00|2229.3|2227.3|2231.4|2229.4|2231.7|2229.7|2229|2227|304
1707326400000|2024-02-07 17:20:00|2231.3|2229.3|2230.1|2228.1|2231.9|2229.9|2230|2228|194
1707326700000|2024-02-07 17:25:00|2230|2228|2228.8|2226.8|2230.1|2228.1|2228.2|2226.2|337
1707327000000|2024-02-07 17:30:00|2228.4|2226.4|2229.7|2227.7|2230|2228|2228|2226|282
1707327300000|2024-02-07 17:35:00|2229.6|2227.6|2231.9|2229.9|2232.5|2230.5|2229.3|2227.3|241
1707327600000|2024-02-07 17:40:00|2232|2230|2231.1|2229.1|2233.1|2231.1|2230.8|2228.8|278
1707327900000|2024-02-07 17:45:00|2231.5|2229.5|2230.9|2228.9|2231.7|2229.7|2230.5|2228.5|207
1707328200000|2024-02-07 17:50:00|2231|2229|2232.2|2230.2|2232.5|2230.5|2231|2229|183
1707328500000|2024-02-07 17:55:00|2232.1|2230.1|2233.6|2231.6|2234.1|2232.1|2232|2230|212
1707328800000|2024-02-07 18:00:00|2233.7|2231.7|2231|2229|2236.1|2234.1|2230.9|2228.9|522
1707329100000|2024-02-07 18:05:00|2231.2|2229.2|2233.5|2231.5|2233.6|2231.6|2231.2|2229.2|317
1707329400000|2024-02-07 18:10:00|2233.7|2231.7|2232.7|2230.7|2234.1|2232.1|2231.7|2229.7|248
1707329700000|2024-02-07 18:15:00|2232.4|2230.4|2233|2231|2233.1|2231.1|2231|2229|207
1707330000000|2024-02-07 18:20:00|2232.9|2230.9|2228.8|2226.8|2233.7|2231.7|2228.7|2226.7|232
1707330300000|2024-02-07 18:25:00|2228.7|2226.7|2228.1|2226.1|2231|2229|2227.9|2225.9|467
1707330600000|2024-02-07 18:30:00|2228|2226|2226.4|2224.4|2228.8|2226.8|2225.4|2223.4|342
1707330900000|2024-02-07 18:35:00|2226.3|2224.3|2225.7|2223.7|2226.6|2224.6|2224.9|2222.9|261
1707331200000|2024-02-07 18:40:00|2225.6|2223.6|2224.9|2222.9|2225.7|2223.7|2224.7|2222.7|181
1707331500000|2024-02-07 18:45:00|2224.8|2222.8|2225.1|2223.1|2225.1|2223.1|2223.9|2221.9|163
1707331800000|2024-02-07 18:50:00|2225|2223|2224.6|2222.6|2225.1|2223.1|2224.3|2222.3|119
1707332100000|2024-02-07 18:55:00|2224.8|2222.8|2224.1|2222.1|2224.9|2222.9|2224|2222|121
1707332400000|2024-02-07 19:00:00|2224|2222|2223.7|2221.7|2224.2|2222.2|2222.9|2220.9|156
1707332700000|2024-02-07 19:05:00|2223.8|2221.8|2224.4|2222.4|2225.1|2223.1|2223.7|2221.7|205
1707333000000|2024-02-07 19:10:00|2224.5|2222.5|2225.3|2223.3|2225.3|2223.3|2224.3|2222.3|135
1707333300000|2024-02-07 19:15:00|2225.1|2223.1|2224.1|2222.1|2225.5|2223.5|2223.6|2221.6|161
1707333600000|2024-02-07 19:20:00|2224|2222|2224.9|2222.9|2225|2223|2223.9|2221.9|137
1707333900000|2024-02-07 19:25:00|2224.8|2222.8|2224|2222|2224.8|2222.8|2223.6|2221.6|102
1707334200000|2024-02-07 19:30:00|2224.1|2222.1|2223.6|2221.6|2224.4|2222.4|2223.3|2221.3|154
1707334500000|2024-02-07 19:35:00|2223.5|2221.5|2223.2|2221.2|2223.7|2221.7|2223|2221|86
1707334800000|2024-02-07 19:40:00|2223.3|2221.3|2223.6|2221.6|2224.3|2222.3|2223.1|2221.1|89
1707335100000|2024-02-07 19:45:00|2223.5|2221.5|2223.7|2221.7|2223.9|2221.9|2223.3|2221.3|114
1707335400000|2024-02-07 19:50:00|2223.6|2221.6|2223.3|2221.3|2224.1|2222.1|2223.3|2221.3|78
1707335700000|2024-02-07 19:55:00|2223.4|2221.4|2224.2|2222.2|2224.6|2222.6|2223.2|2221.2|138
1707336000000|2024-02-07 20:00:00|2224|2222|2224.1|2222.1|2224.2|2222.2|2223.5|2221.5|94
1707336300000|2024-02-07 20:05:00|2224|2222|2223.1|2221.1|2224.1|2222.1|2222.9|2220.9|71
1707336600000|2024-02-07 20:10:00|2223.2|2221.2|2222.7|2220.7|2223.3|2221.3|2222.7|2220.7|78
1707336900000|2024-02-07 20:15:00|2222.8|2220.8|2223.8|2221.8|2224|2222|2222.7|2220.7|80
1707337200000|2024-02-07 20:20:00|2223.7|2221.7|2223.7|2221.7|2224.1|2222.1|2223.4|2221.4|75
1707337500000|2024-02-07 20:25:00|2223.9|2221.9|2223.3|2221.3|2223.9|2221.9|2223.1|2221.1|58
1707337800000|2024-02-07 20:30:00|2223.2|2221.2|2223.1|2221.1|2223.4|2221.4|2222.3|2220.3|113
1707338100000|2024-02-07 20:35:00|2223.2|2221.2|2223.5|2221.5|2223.7|2221.7|2222.5|2220.5|110
1707338400000|2024-02-07 20:40:00|2223.6|2221.6|2223.7|2221.7|2223.8|2221.8|2223.4|2221.4|65
1707338700000|2024-02-07 20:45:00|2223.6|2221.6|2222.7|2220.7|2223.8|2221.8|2222.6|2220.6|80
1707339000000|2024-02-07 20:50:00|2222.8|2220.8|2222.6|2220.6|2223.2|2221.2|2222.3|2220.3|74
1707339300000|2024-02-07 20:55:00|2222.7|2220.7|2222.4|2220.4|2222.8|2220.8|2222.2|2220.2|103
1707339600000|2024-02-07 21:00:00|2222.3|2220.3|2221.7|2219.7|2222.4|2220.4|2221.7|2219.7|66
1707339900000|2024-02-07 21:05:00|2221.6|2219.6|2221.9|2219.9|2222.3|2220.3|2221.6|2219.6|54
1707340200000|2024-02-07 21:10:00|2221.8|2219.8|2221.8|2219.8|2222.2|2220.2|2221.7|2219.7|48
1707340500000|2024-02-07 21:15:00|2221.9|2219.9|2221.4|2219.4|2222|2220|2221.3|2219.3|63
1707340800000|2024-02-07 21:20:00|2221.5|2219.5|2221.3|2219.3|2221.6|2219.6|2220.8|2218.8|54
1707341100000|2024-02-07 21:25:00|2221.2|2219.2|2221.3|2219.3|2221.5|2219.5|2221.2|2219.2|34
1707341400000|2024-02-07 21:30:00|2221.4|2219.4|2221.9|2218.9|2222.2|2219.7|2221.2|2218.4|53
1707341700000|2024-02-07 21:35:00|2222.1|2219.1|2221.9|2218.9|2222.2|2219.7|2221.2|2218.7|58
1707342000000|2024-02-07 21:40:00|2222|2219|2222|2220|2222.4|2220.1|2221.3|2218.8|54
1707342300000|2024-02-07 21:45:00|2221.9|2219.9|2222|2220|2222.6|2220.1|2221.8|2219.2|50
1707342600000|2024-02-07 21:50:00|2221.9|2219.9|2222.6|2220.6|2223|2220.7|2221.7|2219.3|46
1707342900000|2024-02-07 21:55:00|2222.7|2220.7|2223.3|2220.3|2223.9|2220.9|2222.6|2219.9|79
1707346800000|2024-02-07 23:00:00|2221.4|2218.4|2220.6|2217.6|2221.8|2218.4|2219.5|2215.6|150
1707347100000|2024-02-07 23:05:00|2220.4|2217.4|2220.1|2217.1|2221|2218|2219.6|2216.6|186
1707347400000|2024-02-07 23:10:00|2219.7|2216.7|2219.9|2216.9|2220.5|2217.5|2219.2|2216.2|96
1707347700000|2024-02-07 23:15:00|2219.8|2216.8|2219.9|2216.9|2220.9|2217.9|2219.1|2216.1|93
1707348000000|2024-02-07 23:20:00|2220.4|2217.4|2220.1|2217.1|2220.9|2217.9|2219.5|2216.5|67
1707348300000|2024-02-07 23:25:00|2220.8|2217.8|2220.2|2217.2|2220.9|2217.9|2219.2|2216.2|104
1707348600000|2024-02-07 23:30:00|2220.1|2217.1|2220.1|2217.1|2220.9|2217.9|2219.6|2216.6|111
1707348900000|2024-02-07 23:35:00|2220.2|2217.2|2220.5|2217.5|2220.9|2217.9|2219.9|2216.9|89
1707349200000|2024-02-07 23:40:00|2220.4|2217.4|2220.4|2217.4|2220.8|2217.8|2219.1|2216.1|106
1707349500000|2024-02-07 23:45:00|2220.2|2217.2|2219.9|2216.9|2220.3|2217.3|2219.2|2216.2|68
1707349800000|2024-02-07 23:50:00|2219.7|2216.7|2219.2|2217.2|2220|2217.3|2218.8|2216.3|52
1707350100000|2024-02-07 23:55:00|2219.3|2217.3|2219.7|2217.7|2219.8|2217.8|2218.8|2216.8|57
1707350400000|2024-02-08 00:00:00|2219.6|2217.6|2221.5|2219.5|2222|2219.8|2219.5|2217.5|141
1707350700000|2024-02-08 00:05:00|2221.3|2219.3|2221.4|2219.4|2222.5|2219.9|2221|2218.7|105
1707351000000|2024-02-08 00:10:00|2221.5|2219.5|2221.8|2219.8|2222.5|2220|2221.3|2219.1|90
1707351300000|2024-02-08 00:15:00|2221.9|2219.9|2222.7|2220.7|2223.5|2221|2221.7|2219.3|104
1707351600000|2024-02-08 00:20:00|2222.6|2220.6|2223|2220|2223.5|2221|2222.3|2219.9|124
1707351900000|2024-02-08 00:25:00|2222.9|2219.9|2223.3|2220.3|2223.5|2220.9|2222.4|2219.9|70
1707352200000|2024-02-08 00:30:00|2223.2|2220.2|2224.4|2221.4|2224.5|2221.8|2222.7|2220.2|110
1707352500000|2024-02-08 00:35:00|2224.5|2221.5|2223.3|2221.3|2224.5|2222.2|2223.2|2220.7|53
1707352800000|2024-02-08 00:40:00|2223.2|2221.2|2222.6|2220.6|2223.7|2221.2|2221.9|2219.7|90
1707353100000|2024-02-08 00:45:00|2222.7|2220.7|2223|2221|2223.7|2221.1|2222.5|2219.9|91
1707353400000|2024-02-08 00:50:00|2222.9|2220.9|2223.1|2220.1|2223.3|2221.2|2222.2|2220|109
1707353700000|2024-02-08 00:55:00|2222.5|2220.5|2223.3|2221.3|2223.9|2221.4|2222.5|2220|104
1707354000000|2024-02-08 01:00:00|2223.4|2221.4|2224.7|2222.7|2225.3|2223.3|2222.8|2220.6|293
1707354300000|2024-02-08 01:05:00|2224.8|2222.8|2223.7|2221.7|2225.2|2222.9|2223|2220.8|277
1707354600000|2024-02-08 01:10:00|2223.6|2221.6|2223.7|2221.7|2224.6|2222.4|2223.3|2220.9|215
1707354900000|2024-02-08 01:15:00|2224.1|2222.1|2222.8|2220.8|2224.5|2222.3|2222.4|2219.9|176
1707355200000|2024-02-08 01:20:00|2222.7|2220.7|2222.8|2220.8|2223.5|2221|2221.9|2219.9|146
1707355500000|2024-02-08 01:25:00|2222.7|2220.7|2221.1|2219.1|2223.7|2221.3|2220.7|2218.2|187
1707355800000|2024-02-08 01:30:00|2221|2219|2222.1|2219.1|2223.5|2221|2220.8|2218.4|341
1707356100000|2024-02-08 01:35:00|2222|2219|2221.7|2218.7|2223.2|2220.7|2220.7|2218.2|298
1707356400000|2024-02-08 01:40:00|2221.6|2218.6|2222.1|2219.1|2222.1|2219.8|2219.6|2217|279
1707356700000|2024-02-08 01:45:00|2221.5|2219.5|2221.7|2219.7|2222.7|2220.4|2220.6|2218|242
1707357000000|2024-02-08 01:50:00|2221.8|2219.8|2224.9|2222.9|2225.3|2223.3|2221.8|2219.8|275
1707357300000|2024-02-08 01:55:00|2225|2223|2224.6|2221.6|2225.8|2223.8|2222.9|2220.6|250
1707357600000|2024-02-08 02:00:00|2224.5|2221.5|2224.5|2222.5|2225.9|2223.4|2223.7|2221.4|251
1707357900000|2024-02-08 02:05:00|2224.3|2222.3|2225.4|2223.4|2225.9|2223.5|2224.2|2222|222
1707358200000|2024-02-08 02:10:00|2225.3|2223.3|2226.2|2224.2|2226.7|2224.7|2224.7|2222.4|157
1707358500000|2024-02-08 02:15:00|2226.1|2224.1|2226.7|2224.7|2226.8|2224.8|2225.4|2223.2|144
1707358800000|2024-02-08 02:20:00|2226.6|2224.6|2226.1|2224.1|2227|2224.8|2225.1|2223.1|156
1707359100000|2024-02-08 02:25:00|2226|2224|2225.5|2223.5|2226.3|2224|2224.6|2222.2|132
1707359400000|2024-02-08 02:30:00|2225.6|2223.6|2224.9|2222.9|2225.9|2223.9|2224.5|2222.5|155
1707359700000|2024-02-08 02:35:00|2224.8|2222.8|2225.8|2223.8|2225.9|2223.9|2224.6|2222.6|168
1707360000000|2024-02-08 02:40:00|2225.9|2223.9|2226.6|2224.6|2227|2225|2225.6|2223.6|84
1707360300000|2024-02-08 02:45:00|2227.1|2224.1|2225.8|2223.8|2227.3|2224.9|2225.5|2223.4|69
1707360600000|2024-02-08 02:50:00|2225.9|2223.9|2225.7|2223.7|2226.9|2224.8|2225.3|2222.8|153
1707360900000|2024-02-08 02:55:00|2225.6|2223.6|2224.7|2222.7|2226.2|2223.6|2224.6|2222.5|104
1707361200000|2024-02-08 03:00:00|2224.8|2222.8|2225.7|2223.7|2226.3|2224|2224.7|2222.4|168
1707361500000|2024-02-08 03:05:00|2225.8|2223.8|2225.8|2223.8|2226.1|2223.9|2225.4|2222.8|101
1707361800000|2024-02-08 03:10:00|2225.9|2223.9|2224.4|2222.4|2226.2|2224.2|2224|2221.8|145
1707362100000|2024-02-08 03:15:00|2224.6|2222.6|2224.6|2222.6|2225.2|2222.8|2224|2221.9|149
1707362400000|2024-02-08 03:20:00|2224.5|2222.5|2224.2|2222.2|2225|2223|2223.7|2221.2|141
1707362700000|2024-02-08 03:25:00|2224.1|2222.1|2224.2|2222.2|2224.4|2222.4|2223.2|2221|187
1707363000000|2024-02-08 03:30:00|2224.1|2222.1|2224.8|2222.8|2225.1|2223|2224|2222|172
1707363300000|2024-02-08 03:35:00|2224.9|2222.9|2224.2|2222.2|2225|2222.9|2223.6|2221.3|135
1707363600000|2024-02-08 03:40:00|2224.3|2222.3|2223.7|2221.7|2225.2|2222.9|2223.7|2221.7|107
1707363900000|2024-02-08 03:45:00|2223.8|2221.8|2223.9|2221.9|2224.4|2222.4|2223.6|2221.6|110
1707364200000|2024-02-08 03:50:00|2224.1|2222.1|2224.1|2222.1|2225.1|2222.6|2223.7|2221.7|91
1707364500000|2024-02-08 03:55:00|2224.2|2222.2|2224.4|2222.4|2224.6|2222.5|2223.6|2221.4|147
1707364800000|2024-02-08 04:00:00|2224.5|2222.5|2224.3|2222.3|2225|2222.8|2224.1|2221.6|80
1707365100000|2024-02-08 04:05:00|2224.4|2222.4|2224.7|2222.7|2225|2222.9|2224.2|2221.6|64
1707365400000|2024-02-08 04:10:00|2224.8|2222.8|2225.6|2223.6|2226.2|2223.9|2224.6|2222.6|92
1707365700000|2024-02-08 04:15:00|2225.7|2223.7|2226.1|2224.1|2226.5|2224.3|2225.5|2223|82
1707366000000|2024-02-08 04:20:00|2226|2224|2228.1|2225.1|2228.2|2225.7|2226|2223.6|92
1707366300000|2024-02-08 04:25:00|2227.6|2225.6|2226.6|2224.6|2227.7|2225.7|2226.6|2224.6|66
1707366600000|2024-02-08 04:30:00|2226.7|2224.7|2226.4|2224.4|2227.7|2225.2|2226|2223.5|123
1707366900000|2024-02-08 04:35:00|2226.6|2224.6|2226.2|2224.2|2226.9|2224.6|2226.2|2223.8|64
1707367200000|2024-02-08 04:40:00|2226.3|2224.3|2225.8|2223.8|2226.7|2224.3|2225.6|2223.2|99
1707367500000|2024-02-08 04:45:00|2225.9|2223.9|2225.8|2223.8|2226.6|2224|2225.3|2223.3|69
1707367800000|2024-02-08 04:50:00|2226|2224|2226.4|2223.4|2226.5|2224.4|2225.4|2223.1|108
1707368100000|2024-02-08 04:55:00|2226.5|2223.5|2226.3|2224.3|2226.9|2224.7|2225.6|2223.2|153
1707368400000|2024-02-08 05:00:00|2226.1|2224.1|2225.3|2223.3|2227.1|2224.5|2224.9|2222.9|170
1707368700000|2024-02-08 05:05:00|2225.4|2223.4|2225.2|2223.2|2226.2|2223.7|2224.9|2222.4|175
1707369000000|2024-02-08 05:10:00|2225.3|2223.3|2227.5|2225.5|2228.1|2225.8|2225.3|2223|184
1707369300000|2024-02-08 05:15:00|2227.3|2225.3|2227.9|2224.9|2228|2225.9|2227|2224.9|127
1707369600000|2024-02-08 05:20:00|2228|2225|2228|2225|2228.5|2226.5|2227.4|2225|95
1707369900000|2024-02-08 05:25:00|2227.9|2224.9|2228.5|2226.5|2229.7|2227.5|2227.7|2224.9|147
1707370200000|2024-02-08 05:30:00|2228.6|2226.6|2228.6|2226.6|2229.5|2227.3|2227.1|2225.1|239
1707370500000|2024-02-08 05:35:00|2228.5|2226.5|2229.4|2227.4|2229.7|2227.7|2227.9|2225.9|191
1707370800000|2024-02-08 05:40:00|2229.5|2227.5|2231.1|2229.1|2231.5|2229.5|2229.4|2227.1|159
1707371100000|2024-02-08 05:45:00|2231|2229|2230.5|2228.5|2231.7|2229.4|2230.5|2228.3|161
1707371400000|2024-02-08 05:50:00|2230.6|2228.6|2231.9|2229.9|2232.1|2229.9|2230.2|2227.9|169
1707371700000|2024-02-08 05:55:00|2232.1|2230.1|2234.1|2232.1|2234.7|2232.4|2232.1|2230.1|264
1707372000000|2024-02-08 06:00:00|2234|2232|2233.1|2231.1|2234.6|2232.6|2232.6|2230.1|206
1707372300000|2024-02-08 06:05:00|2233|2231|2233.9|2231.9|2234.3|2232.3|2233|2230.5|172
1707372600000|2024-02-08 06:10:00|2234|2232|2232.8|2230.8|2234.2|2232|2232.7|2230.5|173
1707372900000|2024-02-08 06:15:00|2232.7|2230.7|2234|2232|2235.2|2233.1|2232.7|2230.2|181
1707373200000|2024-02-08 06:20:00|2234.1|2232.1|2234.6|2232.6|2235.3|2232.9|2233.9|2231.6|156
1707373500000|2024-02-08 06:25:00|2234.5|2232.5|2235.1|2233.1|2235.3|2233.3|2233.8|2231.8|112
1707373800000|2024-02-08 06:30:00|2235|2233|2236.1|2234.1|2236.9|2234.6|2235|2233|176
1707374100000|2024-02-08 06:35:00|2235.9|2233.9|2236.5|2234.5|2237.6|2235.6|2235.8|2233.8|145
1707374400000|2024-02-08 06:40:00|2236.6|2234.6|2237.5|2235.5|2237.9|2235.7|2236.4|2234|123
1707374700000|2024-02-08 06:45:00|2237.6|2235.6|2238.5|2236.5|2239.4|2237.3|2237.4|2235|217
1707375000000|2024-02-08 06:50:00|2238.4|2236.4|2237.7|2235.7|2239.1|2236.8|2237.7|2235.5|144
1707375300000|2024-02-08 06:55:00|2237.6|2235.6|2236.6|2234.6|2237.8|2235.8|2236.4|2234.4|149
1707375600000|2024-02-08 07:00:00|2236.7|2234.7|2237.1|2235.1|2237.3|2235.3|2236.2|2234.1|161
1707375900000|2024-02-08 07:05:00|2237.2|2235.2|2237|2234|2237.8|2235.8|2236.1|2234|164
1707376200000|2024-02-08 07:10:00|2237.1|2234.1|2237.6|2235.6|2237.6|2235.6|2236.2|2234.1|189
1707376500000|2024-02-08 07:15:00|2237.5|2235.5|2238.1|2236.1|2238.2|2236.2|2236.3|2234.3|224
1707376800000|2024-02-08 07:20:00|2238.2|2236.2|2236.8|2234.8|2238.7|2236.7|2236.4|2234.4|309
1707377100000|2024-02-08 07:25:00|2236.7|2234.7|2235.9|2233.9|2237.4|2235|2235.9|2233.8|295
1707377400000|2024-02-08 07:30:00|2236|2234|2236.2|2234.2|2236.9|2234.9|2235.9|2233.9|259
1707377700000|2024-02-08 07:35:00|2236.1|2234.1|2236.7|2234.7|2238.3|2236.3|2235.9|2233.9|313
1707378000000|2024-02-08 07:40:00|2236.8|2234.8|2235.4|2233.4|2237.6|2235.2|2234.3|2232.1|292
1707378300000|2024-02-08 07:45:00|2235.5|2233.5|2234.4|2232.4|2235.9|2233.8|2232.9|2230.9|337
1707378600000|2024-02-08 07:50:00|2234.7|2232.7|2232.6|2230.6|2235.4|2233.1|2232.3|2230|287
1707378900000|2024-02-08 07:55:00|2232.5|2230.5|2233.8|2231.8|2234.8|2232.7|2232.2|2229.9|312
1707379200000|2024-02-08 08:00:00|2233.7|2231.7|2234.1|2232.1|2235.5|2233.3|2232.8|2230.8|476
1707379500000|2024-02-08 08:05:00|2234.2|2232.2|2232.5|2230.5|2234.4|2232.4|2232|2230|334
1707379800000|2024-02-08 08:10:00|2232.6|2230.6|2230.9|2228.9|2232.8|2230.8|2230.7|2228.7|314
1707380100000|2024-02-08 08:15:00|2231|2229|2229.8|2227.8|2231.1|2229.1|2229.3|2227.3|285
1707380400000|2024-02-08 08:20:00|2229.9|2227.9|2228.6|2226.6|2229.9|2227.9|2228.3|2226.3|272
1707380700000|2024-02-08 08:25:00|2228.5|2226.5|2227.8|2225.8|2228.9|2226.8|2227.7|2225.7|192
1707381000000|2024-02-08 08:30:00|2228|2226|2227.7|2225.7|2228|2226|2226.9|2224.7|232
1707381300000|2024-02-08 08:35:00|2227.5|2225.5|2226.4|2224.4|2227.6|2225.6|2225.6|2223.6|233
1707381600000|2024-02-08 08:40:00|2226.5|2224.5|2225.9|2223.9|2226.7|2224.7|2225.5|2223.5|213
1707381900000|2024-02-08 08:45:00|2225.7|2223.7|2226.7|2224.7|2227|2225|2225.4|2223.4|179
1707382200000|2024-02-08 08:50:00|2226.6|2224.6|2229.5|2227.5|2229.5|2227.5|2226.5|2224.5|146
1707382500000|2024-02-08 08:55:00|2229.3|2227.3|2230.7|2228.7|2231.9|2229.6|2229.3|2227.3|208
1707382800000|2024-02-08 09:00:00|2230.6|2228.6|2231|2229|2232.7|2230.7|2229.9|2227.5|265
1707383100000|2024-02-08 09:05:00|2230.9|2228.9|2230.4|2228.4|2231.8|2229.8|2229.9|2227.9|178
1707383400000|2024-02-08 09:10:00|2230.5|2228.5|2231.5|2229.5|2232.6|2230.6|2230.5|2228.5|214
1707383700000|2024-02-08 09:15:00|2231.7|2229.7|2232.8|2230.8|2233.3|2231.2|2231|2229|194
1707384000000|2024-02-08 09:20:00|2232.9|2230.9|2233.3|2231.3|2233.7|2231.6|2232.6|2230.6|225
1707384300000|2024-02-08 09:25:00|2233.7|2230.7|2231.6|2229.6|2233.7|2231.6|2230|2228|231
1707384600000|2024-02-08 09:30:00|2231.5|2229.5|2231.6|2229.6|2232.7|2230.7|2230.1|2227.9|242
1707384900000|2024-02-08 09:35:00|2231.7|2229.7|2232.9|2230.9|2234.3|2232.3|2231.6|2228.9|305
1707385200000|2024-02-08 09:40:00|2233.1|2231.1|2235.4|2233.4|2236.9|2234.7|2233.1|2231.1|318
1707385500000|2024-02-08 09:45:00|2235.8|2233.8|2236.4|2234.4|2237.1|2234.9|2234.9|2232.9|344
1707385800000|2024-02-08 09:50:00|2236.3|2234.3|2236.2|2234.2|2237.2|2235.2|2235.8|2233.5|308
1707386100000|2024-02-08 09:55:00|2236.3|2234.3|2238.8|2236.8|2239.6|2237.5|2236.1|2234.1|324
1707386400000|2024-02-08 10:00:00|2239.3|2237.3|2239.5|2237.5|2240.5|2238.5|2239.2|2237.1|270
1707386700000|2024-02-08 10:05:00|2239.6|2237.6|2240.4|2238.4|2240.9|2238.7|2239.4|2237.4|197
1707387000000|2024-02-08 10:10:00|2240.5|2238.5|2240.3|2238.3|2241.1|2239.1|2239.8|2237.6|236
1707387300000|2024-02-08 10:15:00|2240.2|2238.2|2241|2239|2241|2239|2239.9|2237.9|189
1707387600000|2024-02-08 10:20:00|2241.1|2239.1|2243.7|2241.7|2244.3|2242.3|2240.8|2238.8|279
1707387900000|2024-02-08 10:25:00|2243.8|2241.8|2244.7|2242.7|2244.9|2242.9|2243.6|2241.2|289
1707388200000|2024-02-08 10:30:00|2244.6|2242.6|2242.9|2240.9|2245.3|2243.1|2242.5|2240.2|373
1707388500000|2024-02-08 10:35:00|2242.8|2240.8|2244.2|2241.2|2244.7|2242.2|2242.5|2240.2|314
1707388800000|2024-02-08 10:40:00|2243.8|2241.8|2242.4|2240.4|2244|2242|2242.3|2240.3|181
1707389100000|2024-02-08 10:45:00|2242.5|2240.5|2242.5|2240.5|2243.5|2241.5|2241.9|2239.5|270
1707389400000|2024-02-08 10:50:00|2242.4|2240.4|2241.4|2239.4|2243.1|2240.9|2241|2239|174
1707389700000|2024-02-08 10:55:00|2241.3|2239.3|2240.8|2238.8|2242.1|2239.9|2240|2238|221
1707390000000|2024-02-08 11:00:00|2240.7|2238.7|2240.4|2238.4|2241.2|2239.2|2240.3|2238.3|179
1707390300000|2024-02-08 11:05:00|2240.3|2238.3|2239.2|2237.2|2240.8|2238.6|2238.6|2236.6|153
1707390600000|2024-02-08 11:10:00|2239|2237|2238.9|2236.9|2239.2|2237.2|2237.9|2235.9|228
1707390900000|2024-02-08 11:15:00|2239|2237|2238.5|2236.5|2239.2|2237.2|2238.1|2236.1|265
1707391200000|2024-02-08 11:20:00|2238.4|2236.4|2236.7|2234.7|2238.5|2236.5|2236.5|2234.5|213
1707391500000|2024-02-08 11:25:00|2236.6|2234.6|2235.6|2233.6|2237|2235|2235.5|2233.5|253
1707391800000|2024-02-08 11:30:00|2235.5|2233.5|2235.1|2233.1|2235.6|2233.6|2233.1|2231.1|319
1707392100000|2024-02-08 11:35:00|2235|2233|2236|2234|2236.1|2234.1|2234.4|2232|205
1707392400000|2024-02-08 11:40:00|2236.1|2234.1|2235.8|2233.8|2236.4|2234.4|2234.9|2232.8|206
1707392700000|2024-02-08 11:45:00|2235.6|2233.6|2235.2|2233.2|2236|2233.7|2234.1|2231.7|224
1707393000000|2024-02-08 11:50:00|2235.3|2233.3|2234.2|2232.2|2235.8|2233.3|2233.6|2231.4|200
1707393300000|2024-02-08 11:55:00|2234.1|2232.1|2236.6|2233.6|2236.7|2234.4|2234.1|2231.7|227
1707393600000|2024-02-08 12:00:00|2236.5|2233.5|2234|2232|2236.5|2233.9|2233.9|2231.9|290
1707393900000|2024-02-08 12:05:00|2233.9|2231.9|2234.2|2232.2|2234.8|2232.3|2232.5|2229.7|346
1707394200000|2024-02-08 12:10:00|2234.3|2232.3|2234.5|2232.5|2234.9|2232.9|2233.5|2231|215
1707394500000|2024-02-08 12:15:00|2234.6|2232.6|2234.3|2232.3|2234.7|2232.7|2233.6|2231.5|233
1707394800000|2024-02-08 12:20:00|2234.4|2232.4|2235.2|2233.2|2235.8|2233.8|2233.8|2231.7|267
1707395100000|2024-02-08 12:25:00|2235.1|2233.1|2233.9|2231.9|2235.2|2233.2|2233.6|2231.6|234
1707395400000|2024-02-08 12:30:00|2233.8|2231.8|2231.1|2229.1|2233.9|2231.8|2231.1|2229.1|275
1707395700000|2024-02-08 12:35:00|2231.2|2229.2|2228.4|2226.4|2231.6|2229.6|2227.7|2225.7|380
1707396000000|2024-02-08 12:40:00|2228.5|2226.5|2230.6|2228.6|2231.4|2229.4|2228.1|2225.8|380
1707396300000|2024-02-08 12:45:00|2230.7|2228.7|2229.4|2227.4|2231.7|2229.2|2229.2|2226.7|358
1707396600000|2024-02-08 12:50:00|2229.5|2227.5|2229.4|2227.4|2230.4|2228.3|2228.8|2226.8|346
1707396900000|2024-02-08 12:55:00|2229.2|2227.2|2230.4|2228.4|2231.3|2229.3|2228.3|2226.3|357
1707397200000|2024-02-08 13:00:00|2230.5|2228.5|2227.7|2225.7|2230.5|2228.5|2226.5|2224.5|515
1707397500000|2024-02-08 13:05:00|2227.5|2225.5|2228.9|2226.9|2230|2228|2227.3|2225|493
1707397800000|2024-02-08 13:10:00|2228.8|2226.8|2229.3|2227.3|2230|2227.8|2228.4|2225.9|431
1707398100000|2024-02-08 13:15:00|2229.4|2227.4|2230.3|2228.3|2231.9|2229.9|2229.2|2227.2|524
1707398400000|2024-02-08 13:20:00|2230.2|2228.2|2228.9|2226.9|2230.5|2228.4|2226.8|2224.4|576
1707398700000|2024-02-08 13:25:00|2228.8|2226.8|2226.7|2223.7|2230.8|2227.3|2224.8|2221.8|489
1707399000000|2024-02-08 13:30:00|2226|2223|2223.5|2221.5|2227.2|2224.2|2222.1|2220.1|1048
1707399300000|2024-02-08 13:35:00|2223.6|2221.6|2222.5|2220.5|2224|2222|2220.4|2218.4|830
1707399600000|2024-02-08 13:40:00|2222.3|2220.3|2220.9|2218.9|2225|2222.7|2218.8|2216.5|653
1707399900000|2024-02-08 13:45:00|2220.6|2218.6|2220.1|2218.1|2222.2|2220.2|2219.2|2216.7|693
1707400200000|2024-02-08 13:50:00|2220.2|2218.2|2218.1|2216.1|2222|2219.7|2218.1|2216.1|618
1707400500000|2024-02-08 13:55:00|2218.3|2216.3|2217.8|2215.8|2218.9|2216.6|2216.3|2213.9|674
1707400800000|2024-02-08 14:00:00|2218.4|2215.4|2217|2215|2218.8|2216.5|2215.5|2213.5|543
1707401100000|2024-02-08 14:05:00|2216.7|2214.7|2219.5|2217.5|2220.6|2218.6|2215.5|2213.5|469
1707401400000|2024-02-08 14:10:00|2219.1|2217.1|2219.1|2217.1|2220.4|2218.4|2217.6|2215.6|496
1707401700000|2024-02-08 14:15:00|2219.6|2217.6|2223.4|2221.4|2223.7|2221.5|2219.1|2216.7|583
1707402000000|2024-02-08 14:20:00|2223|2221|2225.4|2223.4|2226.2|2224.1|2222.7|2220.4|471
1707402300000|2024-02-08 14:25:00|2225.3|2223.3|2234.9|2232.9|2237|2235|2225.3|2223.3|822
1707402600000|2024-02-08 14:30:00|2235|2233|2251.9|2249.9|2259.8|2257.8|2235|2232.6|1205
1707402900000|2024-02-08 14:35:00|2251.5|2249.5|2251.8|2249.8|2255.1|2253|2245.4|2243.1|1064
1707403200000|2024-02-08 14:40:00|2251.9|2249.9|2246.6|2244.6|2252.5|2250.5|2244.3|2242.3|905
1707403500000|2024-02-08 14:45:00|2246.7|2244.7|2246|2244|2251.8|2249.8|2242.4|2239.9|854
1707403800000|2024-02-08 14:50:00|2246.5|2244.5|2241.8|2239.8|2246.9|2244.8|2240.8|2238.8|835
1707404100000|2024-02-08 14:55:00|2241.5|2239.5|2236.1|2234.1|2243|2241|2235.4|2233.4|788
1707404400000|2024-02-08 15:00:00|2236.2|2234.2|2234.7|2232.7|2237.1|2234.6|2231.1|2229.1|992
1707404700000|2024-02-08 15:05:00|2234.8|2232.8|2233.6|2231.6|2236.8|2234.8|2232|2229.4|862
1707405000000|2024-02-08 15:10:00|2233.5|2231.5|2230.2|2228.2|2234.1|2232.1|2228.7|2226.5|790
1707405300000|2024-02-08 15:15:00|2230.7|2228.7|2235.1|2233.1|2235.8|2233.5|2229.9|2227.7|756
1707405600000|2024-02-08 15:20:00|2235|2233|2234.8|2231.8|2237.5|2235.2|2232.8|2230.5|688
1707405900000|2024-02-08 15:25:00|2234.9|2231.9|2240.5|2238.5|2242.1|2240.1|2234.1|2231.5|737
1707406200000|2024-02-08 15:30:00|2240.6|2238.6|2242|2240|2245.3|2242.8|2240.6|2238.6|677
1707406500000|2024-02-08 15:35:00|2242.4|2240.4|2243.4|2241.4|2245.1|2242.9|2242.3|2240.3|575
1707406800000|2024-02-08 15:40:00|2243.5|2241.5|2241.9|2239.9|2244|2242|2240.3|2238.3|538
1707407100000|2024-02-08 15:45:00|2241.8|2239.8|2243.3|2241.3|2244.7|2242.7|2241.3|2239.3|487
1707407400000|2024-02-08 15:50:00|2243.6|2241.6|2244.8|2242.8|2244.9|2242.9|2242.7|2240.7|386
1707407700000|2024-02-08 15:55:00|2244.9|2242.9|2247.7|2245.7|2248.5|2246.5|2243.9|2241.9|448
1707408000000|2024-02-08 16:00:00|2247.6|2245.6|2246|2244|2248.7|2246.7|2245.8|2243.8|489
1707408300000|2024-02-08 16:05:00|2246.1|2244.1|2247.4|2245.4|2248.6|2246.6|2244.8|2242.8|383
1707408600000|2024-02-08 16:10:00|2247.7|2245.7|2249.2|2247.2|2250.2|2248|2247.7|2245.7|354
1707408900000|2024-02-08 16:15:00|2249.3|2247.3|2249.4|2247.4|2250.1|2247.9|2247.4|2245.4|419
1707409200000|2024-02-08 16:20:00|2249.7|2247.7|2249.5|2247.5|2252.6|2250.6|2248.6|2246.2|366
1707409500000|2024-02-08 16:25:00|2249.6|2247.6|2247.5|2245.5|2250.1|2248.1|2246.9|2244.9|334
1707409800000|2024-02-08 16:30:00|2247.6|2245.6|2245.9|2243.9|2249.3|2247.3|2245.6|2243.6|375
1707410100000|2024-02-08 16:35:00|2246|2244|2248.1|2246.1|2248.7|2246.7|2244|2242|324
1707410400000|2024-02-08 16:40:00|2248|2246|2248.2|2246.2|2249.1|2247.1|2247.4|2245.1|270
1707410700000|2024-02-08 16:45:00|2248.1|2246.1|2248.5|2246.5|2249.3|2247.1|2247|2244.8|270
1707411000000|2024-02-08 16:50:00|2248.6|2246.6|2249|2247|2250|2248|2248.4|2246.4|261
1707411300000|2024-02-08 16:55:00|2249.1|2247.1|2252|2250|2252.2|2250.2|2248.2|2246.2|285
1707411600000|2024-02-08 17:00:00|2252.1|2250.1|2251.7|2249.7|2252.4|2250.4|2250.2|2248|368
1707411900000|2024-02-08 17:05:00|2251.6|2249.6|2248.9|2246.9|2251.8|2249.8|2248.8|2246.8|295
1707412200000|2024-02-08 17:10:00|2249|2247|2248.9|2246.9|2249.2|2247.2|2248.3|2246.3|179
1707412500000|2024-02-08 17:15:00|2249.4|2247.4|2249.4|2247.4|2250.8|2248.8|2249.4|2247.4|231
1707412800000|2024-02-08 17:20:00|2249.5|2247.5|2249.2|2247.2|2250.3|2248.3|2248.6|2246.6|209
1707413100000|2024-02-08 17:25:00|2249.3|2247.3|2250.1|2248.1|2251|2249|2249.2|2247.2|167
1707413400000|2024-02-08 17:30:00|2250.3|2248.3|2251.4|2249.4|2251.6|2249.6|2250.2|2248.2|229
1707413700000|2024-02-08 17:35:00|2251.5|2249.5|2252.2|2250.2|2252.6|2250.6|2251.2|2249.2|180
1707414000000|2024-02-08 17:40:00|2252.3|2250.3|2252.6|2250.6|2253.2|2251.2|2251.1|2249.1|181
1707414300000|2024-02-08 17:45:00|2252.7|2250.7|2253.8|2251.8|2254.4|2252.4|2252.4|2250.4|262
1707414600000|2024-02-08 17:50:00|2253.7|2251.7|2255.7|2253.7|2256.1|2254.1|2253.7|2251.7|265
1707414900000|2024-02-08 17:55:00|2255.6|2253.6|2256.5|2254.5|2256.9|2254.9|2255.2|2253.2|263
1707415200000|2024-02-08 18:00:00|2256.6|2254.6|2260.3|2258.3|2264.7|2262.7|2255.6|2253.6|647
1707415500000|2024-02-08 18:05:00|2260.6|2258.6|2258.2|2256.2|2261.4|2259.4|2257.6|2255.6|526
1707415800000|2024-02-08 18:10:00|2258.1|2256.1|2257.7|2255.7|2258.7|2256.7|2256.8|2254.8|378
1707416100000|2024-02-08 18:15:00|2257.8|2255.8|2258|2256|2259.1|2257.1|2255.6|2253.6|295
1707416400000|2024-02-08 18:20:00|2258.1|2256.1|2256.6|2254.6|2260.6|2258.6|2256.2|2254.2|397
1707416700000|2024-02-08 18:25:00|2257.1|2255.1|2256.7|2254.7|2258.3|2256.3|2256|2254|287
1707417000000|2024-02-08 18:30:00|2256.6|2254.6|2258.4|2256.4|2259.3|2257.3|2256.6|2254.6|339
1707417300000|2024-02-08 18:35:00|2258.3|2256.3|2258.3|2256.3|2259.5|2257.5|2257.9|2255.9|289
1707417600000|2024-02-08 18:40:00|2258.4|2256.4|2256.7|2254.7|2258.4|2256.4|2256.2|2254.2|207
1707417900000|2024-02-08 18:45:00|2256.8|2254.8|2258.7|2256.7|2258.9|2256.9|2256.6|2254.6|219
1707418200000|2024-02-08 18:50:00|2258.8|2256.8|2258.2|2256.2|2258.9|2256.8|2258|2255.8|209
1707418500000|2024-02-08 18:55:00|2258.4|2256.4|2259.3|2257.3|2259.4|2257.4|2257.5|2255.5|215
1707418800000|2024-02-08 19:00:00|2259.5|2257.5|2259.7|2257.7|2260.4|2258.4|2259.2|2257.2|276
1707419100000|2024-02-08 19:05:00|2259.8|2257.8|2260.2|2258.2|2260.4|2258.4|2259.2|2257.2|188
1707419400000|2024-02-08 19:10:00|2260.1|2258.1|2259.7|2257.7|2260.8|2258.8|2259.2|2257.2|166
1707419700000|2024-02-08 19:15:00|2259.8|2257.8|2260.9|2258.9|2261.6|2259.6|2259.6|2257.6|204
1707420000000|2024-02-08 19:20:00|2261|2259|2261|2259|2261.2|2259.2|2260.6|2258.6|147
1707420300000|2024-02-08 19:25:00|2260.9|2258.9|2259.5|2257.5|2260.9|2258.9|2259.5|2257.5|138
1707420600000|2024-02-08 19:30:00|2259.6|2257.6|2258.8|2256.8|2260.3|2258.3|2258.1|2256.1|184
1707420900000|2024-02-08 19:35:00|2258.7|2256.7|2257.6|2255.6|2258.9|2256.9|2257.1|2255.1|143
1707421200000|2024-02-08 19:40:00|2257.5|2255.5|2258|2256|2258.3|2256.3|2257|2255|134
1707421500000|2024-02-08 19:45:00|2257.9|2255.9|2258|2256|2258.4|2256.4|2257.9|2255.9|92
1707421800000|2024-02-08 19:50:00|2258.1|2256.1|2259|2257|2259|2257|2258|2256|104
1707422100000|2024-02-08 19:55:00|2259.2|2257.2|2259.1|2257.1|2259.9|2257.9|2258.6|2256.6|194
1707422400000|2024-02-08 20:00:00|2259.2|2257.2|2260.3|2258.3|2260.6|2258.6|2259.2|2257.2|117
1707422700000|2024-02-08 20:05:00|2260.2|2258.2|2260.2|2258.2|2260.8|2258.8|2260|2258|93
1707423000000|2024-02-08 20:10:00|2260.3|2258.3|2261.7|2259.7|2262.1|2260.1|2260.1|2258.1|123
1707423300000|2024-02-08 20:15:00|2261.6|2259.6|2261.1|2259.1|2262|2260|2261|2259|85
1707423600000|2024-02-08 20:20:00|2261|2259|2261.5|2259.5|2261.7|2259.7|2260.9|2258.9|84
1707423900000|2024-02-08 20:25:00|2261.6|2259.6|2261.5|2259.5|2261.7|2259.7|2261.1|2259.1|100
1707424200000|2024-02-08 20:30:00|2261.6|2259.6|2261|2259|2261.7|2259.7|2260.9|2258.9|89
1707424500000|2024-02-08 20:35:00|2261.1|2259.1|2261|2259|2261.3|2259.3|2260.6|2258.6|94
1707424800000|2024-02-08 20:40:00|2261.1|2259.1|2260.9|2258.9|2261.7|2259.7|2260.9|2258.9|62
1707425100000|2024-02-08 20:45:00|2260.8|2258.8|2260.9|2258.9|2261.2|2259.2|2260.4|2258.4|105
1707425400000|2024-02-08 20:50:00|2261.1|2259.1|2259.6|2257.6|2261.1|2259.1|2259.4|2257.4|122
1707425700000|2024-02-08 20:55:00|2259.5|2257.5|2259|2257|2259.6|2257.6|2258.5|2256.5|124
1707426000000|2024-02-08 21:00:00|2258.9|2256.9|2259.1|2257.1|2259.5|2257.5|2258.7|2256.7|109
1707426300000|2024-02-08 21:05:00|2259|2257|2259.1|2257.1|2259.5|2257.5|2258.9|2256.9|69
1707426600000|2024-02-08 21:10:00|2259|2257|2259.1|2257.1|2259.3|2257.3|2259|2257|36
1707426900000|2024-02-08 21:15:00|2259.2|2257.2|2260.2|2258.2|2260.2|2258.2|2259.2|2257.2|56
1707427200000|2024-02-08 21:20:00|2260.3|2258.3|2260.2|2258.2|2260.3|2258.3|2259.9|2257.9|51
1707427500000|2024-02-08 21:25:00|2260.1|2258.1|2260.2|2258.2|2260.6|2258.6|2259.9|2257.9|51
1707427800000|2024-02-08 21:30:00|2260.1|2258.1|2260.4|2258.4|2261|2258.9|2260|2257.6|67
1707428100000|2024-02-08 21:35:00|2260|2258|2260.6|2257.6|2260.9|2258.5|2259.8|2257.4|58
1707428400000|2024-02-08 21:40:00|2260.9|2257.9|2259.4|2257.4|2260.9|2258.4|2259.3|2257.3|46
1707428700000|2024-02-08 21:45:00|2259.9|2256.9|2259.6|2256.6|2260.3|2257.8|2258.9|2256.4|77
1707429000000|2024-02-08 21:50:00|2259.4|2256.4|2260|2257|2260|2257.8|2258.8|2256.3|63
1707429300000|2024-02-08 21:55:00|2260.3|2257.3|2259.7|2256.7|2260.6|2257.9|2259.2|2256.7|50
1707433200000|2024-02-08 23:00:00|2260.3|2257.3|2260.8|2257.8|2262.6|2258.2|2259.3|2256.3|81
1707433500000|2024-02-08 23:05:00|2260.6|2257.6|2259.9|2256.9|2260.8|2257.8|2259.7|2256.7|55
1707433800000|2024-02-08 23:10:00|2259.6|2256.6|2259|2256|2259.8|2256.8|2258.5|2255.8|86
1707434100000|2024-02-08 23:15:00|2259.1|2256.1|2258.6|2256.6|2259.3|2256.7|2258.5|2255.9|33
1707434400000|2024-02-08 23:20:00|2258.7|2256.7|2258.7|2256.7|2259.4|2256.9|2258.6|2256|21
1707434700000|2024-02-08 23:25:00|2258.6|2256.6|2258.6|2256.6|2259.2|2256.8|2258.4|2255.8|40
1707435000000|2024-02-08 23:30:00|2258.7|2256.7|2259.1|2257.1|2259.7|2257.3|2258.5|2256.5|25
1707435300000|2024-02-08 23:35:00|2259.2|2257.2|2259.3|2257.3|2259.3|2257.3|2259.1|2257.1|20
1707435600000|2024-02-08 23:40:00|2259.2|2257.2|2258.7|2256.7|2259.2|2257.2|2258.6|2256.6|23
1707435900000|2024-02-08 23:45:00|2258.6|2256.6|2258.7|2256.7|2259.7|2257.3|2258.6|2256.2|52
1707436200000|2024-02-08 23:50:00|2258.8|2256.8|2259.1|2257.1|2259.7|2257.2|2258.6|2256.6|43
1707436500000|2024-02-08 23:55:00|2259.2|2257.2|2259.6|2257.6|2260.2|2257.6|2258.7|2256.4|52
1707436800000|2024-02-09 00:00:00|2259.5|2257.5|2259.1|2257.1|2260|2257.7|2258.7|2256.6|80
1707437100000|2024-02-09 00:05:00|2259.7|2256.7|2258.6|2256.6|2259.7|2257.2|2258.6|2256.1|68
1707437400000|2024-02-09 00:10:00|2258.7|2256.7|2258.6|2256.6|2258.7|2256.7|2258.5|2256.5|23
1707437700000|2024-02-09 00:15:00|2258.7|2256.7|2259|2257|2259.6|2257.2|2258.1|2255.9|53
1707438000000|2024-02-09 00:20:00|2259.1|2257.1|2258.5|2256.5|2259.5|2257.2|2258.3|2255.8|56
1707438300000|2024-02-09 00:25:00|2258.6|2256.6|2258.7|2255.7|2259.4|2256.6|2258.2|2255.6|55
1707438600000|2024-02-09 00:30:00|2258.9|2255.9|2258.2|2255.2|2259.1|2256.2|2258.1|2255.1|59
1707438900000|2024-02-09 00:35:00|2258.1|2255.1|2258.2|2256.2|2258.3|2256.3|2257|2254.6|66
1707439200000|2024-02-09 00:40:00|2258.1|2256.1|2257.7|2255.7|2258.7|2256.2|2257.3|2254.8|89
1707439500000|2024-02-09 00:45:00|2257.6|2255.6|2257.1|2255.1|2258.5|2255.8|2257|2254.6|87
1707439800000|2024-02-09 00:50:00|2257|2255|2257|2255|2257.7|2255.3|2256.8|2254.3|86
1707440100000|2024-02-09 00:55:00|2257.1|2255.1|2256.7|2254.7|2257.6|2255.1|2256.6|2254.2|77
1707440400000|2024-02-09 01:00:00|2256.8|2254.8|2257.1|2255.1|2259.4|2256.8|2256.6|2254.1|208
1707440700000|2024-02-09 01:05:00|2257.2|2255.2|2257.4|2255.4|2258.6|2256.1|2257|2254.6|135
1707441000000|2024-02-09 01:10:00|2257.2|2255.2|2259.2|2257.2|2259.5|2257.2|2257.2|2255.2|108
1707441300000|2024-02-09 01:15:00|2259.1|2257.1|2260|2258|2260.2|2258.2|2258.1|2255.6|183
1707441600000|2024-02-09 01:20:00|2259.9|2257.9|2260.5|2258.5|2261.7|2259.5|2259.9|2257.6|212
1707441900000|2024-02-09 01:25:00|2260.7|2258.7|2259.8|2257.8|2261.1|2259|2259.8|2257.4|160
1707442200000|2024-02-09 01:30:00|2259.7|2257.7|2259.6|2257.6|2260.4|2258.4|2259.2|2256.9|220
1707442500000|2024-02-09 01:35:00|2259.7|2257.7|2260.1|2258.1|2260.7|2258.5|2259.6|2257.6|166
1707442800000|2024-02-09 01:40:00|2260|2258|2260|2258|2261.5|2259.2|2259.9|2257.6|155
1707443100000|2024-02-09 01:45:00|2259.9|2257.9|2260.2|2258.2|2260.8|2258.6|2259.7|2257.5|148
1707443400000|2024-02-09 01:50:00|2260|2258|2261.5|2259.5|2262.7|2260.1|2260|2258|141
1707443700000|2024-02-09 01:55:00|2261.2|2259.2|2260.9|2258.9|2261.6|2259.4|2260.4|2258.4|123
1707444000000|2024-02-09 02:00:00|2261|2259|2261.9|2259.9|2262.4|2260.4|2260.4|2258.2|124
1707444300000|2024-02-09 02:05:00|2261.8|2259.8|2261.3|2259.3|2262.4|2260|2261.1|2259|148
1707444600000|2024-02-09 02:10:00|2261.2|2259.2|2261.4|2259.4|2261.8|2259.6|2260.7|2258.5|133
1707444900000|2024-02-09 02:15:00|2261.5|2259.5|2261.3|2259.3|2262.2|2259.8|2260.7|2258.7|81
1707445200000|2024-02-09 02:20:00|2261.4|2259.4|2262|2260|2262|2260|2261.2|2258.6|92
1707445500000|2024-02-09 02:25:00|2261.9|2259.9|2261.3|2259.3|2262.7|2260.5|2261.3|2259.3|80
1707445800000|2024-02-09 02:30:00|2261.4|2259.4|2260.9|2258.9|2262.1|2260.1|2260.9|2258.7|65
1707446100000|2024-02-09 02:35:00|2260.8|2258.8|2261.8|2259.8|2262.2|2260.2|2260.7|2258.7|66
1707446400000|2024-02-09 02:40:00|2261.9|2259.9|2261.3|2259.3|2262|2260|2261.2|2258.7|89
1707446700000|2024-02-09 02:45:00|2261.4|2259.4|2261.5|2259.5|2261.9|2259.8|2260.9|2258.5|118
1707447000000|2024-02-09 02:50:00|2261.4|2259.4|2261.8|2259.8|2262.3|2260.3|2261.2|2259|126
1707447300000|2024-02-09 02:55:00|2261.9|2259.9|2261.4|2259.4|2262.2|2260.2|2261.1|2259.1|87
1707447600000|2024-02-09 03:00:00|2261.3|2259.3|2262|2260|2262.7|2260.6|2261.3|2259|143
1707447900000|2024-02-09 03:05:00|2261.9|2259.9|2262.4|2260.4|2263.1|2261.1|2261.6|2259.6|137
1707448200000|2024-02-09 03:10:00|2262.3|2260.3|2262.4|2260.4|2262.7|2260.5|2261.8|2259.5|81
1707448500000|2024-02-09 03:15:00|2262.5|2260.5|2262|2260|2263|2261|2261.8|2259.4|98
1707448800000|2024-02-09 03:20:00|2262.3|2260.3|2263.7|2260.7|2263.7|2261.2|2261.4|2259.4|119
1707449100000|2024-02-09 03:25:00|2263.6|2260.6|2263.8|2261.8|2264.4|2262.4|2263|2260.5|80
1707449400000|2024-02-09 03:30:00|2263.9|2261.9|2263.6|2261.6|2264.3|2262.2|2262.9|2260.7|142
1707449700000|2024-02-09 03:35:00|2263.5|2261.5|2264|2262|2264.1|2262.1|2263.2|2261.2|111
1707450000000|2024-02-09 03:40:00|2264.1|2262.1|2264.6|2262.6|2264.8|2262.8|2263.7|2261.7|87
1707450300000|2024-02-09 03:45:00|2264.4|2262.4|2264|2262|2264.8|2262.8|2263.9|2261.9|76
1707450600000|2024-02-09 03:50:00|2264.1|2262.1|2264.2|2262.2|2264.3|2262.3|2263.3|2261.3|106
1707450900000|2024-02-09 03:55:00|2263.9|2261.9|2266.9|2264.9|2267.4|2265.1|2263.4|2261.4|134
1707451200000|2024-02-09 04:00:00|2267.9|2265.3|2265.9|2263.9|2267.9|2265.6|2265.8|2263.8|179
1707451500000|2024-02-09 04:05:00|2265.8|2263.8|2264.5|2262.5|2266|2264|2264.3|2262.2|105
1707451800000|2024-02-09 04:10:00|2264.4|2262.4|2264.9|2262.9|2265.2|2263|2264.4|2262.1|69
1707452100000|2024-02-09 04:15:00|2264.8|2262.8|2265.4|2263.4|2265.5|2263.5|2264.3|2262.3|68
1707452400000|2024-02-09 04:20:00|2265.5|2263.5|2265.9|2263.9|2266.4|2264|2265.4|2263.2|63
1707452700000|2024-02-09 04:25:00|2265.8|2263.8|2265.3|2263.3|2266.1|2264.1|2265|2263|91
1707453000000|2024-02-09 04:30:00|2265.4|2263.4|2266.3|2263.3|2266.4|2263.9|2265.3|2262.7|71
1707453300000|2024-02-09 04:35:00|2266.4|2263.4|2265.3|2263.3|2266.4|2264|2265|2262.7|67
1707453600000|2024-02-09 04:40:00|2265.5|2263.5|2265.4|2263.4|2265.6|2263.6|2265.3|2263.3|49
1707453900000|2024-02-09 04:45:00|2265.5|2263.5|2264.3|2262.3|2265.5|2263.5|2263.8|2261.8|56
1707454200000|2024-02-09 04:50:00|2264.2|2262.2|2263.9|2261.9|2264.8|2262.4|2263.7|2261.2|83
1707454500000|2024-02-09 04:55:00|2264|2262|2263.2|2260.2|2264.2|2262|2262.7|2260.2|48
1707454800000|2024-02-09 05:00:00|2262.4|2260.4|2261.9|2259.9|2262.6|2260.6|2261.9|2259.9|41
1707455100000|2024-02-09 05:05:00|2261.8|2259.8|2262|2260|2262.4|2260.3|2261.8|2259.3|24
1707455400000|2024-02-09 05:10:00|2262.1|2260.1|2261.9|2259.9|2262.1|2260.1|2261.8|2259.8|31
1707455700000|2024-02-09 05:15:00|2261.8|2259.8|2260.9|2258.9|2261.8|2259.8|2260.8|2258.8|33
1707456000000|2024-02-09 05:20:00|2261|2259|2260.9|2258.9|2261.3|2259.1|2260.7|2258.2|57
1707456300000|2024-02-09 05:25:00|2261|2259|2261.5|2259.5|2261.9|2259.5|2260.8|2258.7|50
1707456600000|2024-02-09 05:30:00|2261.4|2259.4|2263|2261|2263.8|2261.5|2261.4|2259|130
1707456900000|2024-02-09 05:35:00|2262.9|2260.9|2262.3|2260.3|2263.3|2261.3|2262.2|2260.1|79
1707457200000|2024-02-09 05:40:00|2262.4|2260.4|2262.4|2260.4|2262.6|2260.5|2261.9|2259.5|49
1707457500000|2024-02-09 05:45:00|2262.3|2260.3|2260.5|2258.5|2262.4|2260.4|2260.4|2258.4|73
1707457800000|2024-02-09 05:50:00|2260|2258|2261.1|2259.1|2261.8|2259.4|2259.9|2257.9|98
1707458100000|2024-02-09 05:55:00|2261|2259|2261.8|2258.8|2261.8|2259.2|2259.7|2257.7|93
1707458400000|2024-02-09 06:00:00|2261.9|2258.9|2262.8|2259.8|2263.4|2261.1|2260.8|2258.8|136
1707458700000|2024-02-09 06:05:00|2262.7|2259.7|2263|2260|2263|2260.6|2261.8|2259.5|65
1707459000000|2024-02-09 06:10:00|2263.2|2260.2|2264.5|2262.5|2264.7|2262.7|2262.6|2260|152
1707459300000|2024-02-09 06:15:00|2264.4|2262.4|2265.2|2263.2|2265.9|2263.6|2264.3|2262.3|96
1707459600000|2024-02-09 06:20:00|2265.5|2263.5|2266.3|2264.3|2267.5|2265.5|2265.4|2263.4|153
1707459900000|2024-02-09 06:25:00|2266.4|2264.4|2267.8|2265.8|2268.3|2266.3|2266|2263.5|154
1707460200000|2024-02-09 06:30:00|2268|2266|2267.9|2265.9|2268.6|2266.6|2267.1|2265.1|115
1707460500000|2024-02-09 06:35:00|2268|2266|2268.8|2266.8|2268.8|2266.8|2267.5|2265.5|142
1707460800000|2024-02-09 06:40:00|2268.6|2266.6|2268.4|2266.4|2269|2267|2268|2266|126
1707461100000|2024-02-09 06:45:00|2268.8|2266.8|2268.4|2266.4|2269.2|2267.2|2268|2266|113
1707461400000|2024-02-09 06:50:00|2268.2|2266.2|2268.2|2266.2|2268.6|2266.4|2266.8|2264.8|174
1707461700000|2024-02-09 06:55:00|2268.3|2266.3|2268.1|2266.1|2268.5|2266.5|2267.5|2265.5|108
1707462000000|2024-02-09 07:00:00|2267.9|2265.9|2271.5|2269.5|2272.5|2270.3|2267.9|2265.7|264
1707462300000|2024-02-09 07:05:00|2271.4|2269.4|2270.6|2268.6|2272.4|2270.4|2270|2268|225
1707462600000|2024-02-09 07:10:00|2270.5|2268.5|2270.2|2268.2|2271.1|2268.9|2269.8|2267.8|188
1707462900000|2024-02-09 07:15:00|2270.3|2268.3|2270.4|2268.4|2271.1|2269.1|2269.5|2267.5|152
1707463200000|2024-02-09 07:20:00|2270.5|2268.5|2270.1|2268.1|2270.8|2268.8|2269.7|2267.7|121
1707463500000|2024-02-09 07:25:00|2270.2|2268.2|2269.7|2267.7|2270.3|2268.3|2269.5|2267.5|126
1707463800000|2024-02-09 07:30:00|2270|2268|2267.3|2265.3|2270.1|2268.1|2267.3|2265.3|153
1707464100000|2024-02-09 07:35:00|2267.1|2265.1|2266.6|2264.6|2267.2|2265.2|2266.2|2264.2|224
1707464400000|2024-02-09 07:40:00|2266.7|2264.7|2267.1|2265.1|2267.9|2265.9|2266.2|2264.2|199
1707464700000|2024-02-09 07:45:00|2267.2|2265.2|2268.7|2266.7|2268.7|2266.7|2267.1|2265.1|174
1707465000000|2024-02-09 07:50:00|2268.6|2266.6|2269.8|2267.8|2269.9|2267.9|2268.4|2266.4|190
1707465300000|2024-02-09 07:55:00|2269.7|2267.7|2269.7|2267.7|2270.2|2268.2|2269.1|2267.1|220
1707465600000|2024-02-09 08:00:00|2269.8|2267.8|2269.3|2267.3|2273|2271|2268.8|2266.8|279
1707465900000|2024-02-09 08:05:00|2269.2|2267.2|2269.4|2267.4|2270.1|2268.1|2267.9|2265.7|310
1707466200000|2024-02-09 08:10:00|2269.5|2267.5|2264.1|2262.1|2269.8|2267.5|2264|2262|321
1707466500000|2024-02-09 08:15:00|2264|2262|2265|2263|2265|2263|2262.6|2260.6|319
1707466800000|2024-02-09 08:20:00|2264.9|2262.9|2269.2|2267.2|2269.5|2267.5|2264.9|2262.9|272
1707467100000|2024-02-09 08:25:00|2269.1|2267.1|2270.6|2268.6|2270.7|2268.7|2268.4|2266.4|272
1707467400000|2024-02-09 08:30:00|2270.5|2268.5|2270|2268|2271.5|2269.5|2269.2|2267.2|267
1707467700000|2024-02-09 08:35:00|2270.1|2268.1|2270.4|2268.4|2271|2268.6|2268.3|2266.3|253
1707468000000|2024-02-09 08:40:00|2270.3|2268.3|2269.1|2267.1|2270.4|2268.4|2268.6|2266.6|249
1707468300000|2024-02-09 08:45:00|2269|2267|2265.5|2263.5|2269.1|2267.1|2265.3|2263.3|287
1707468600000|2024-02-09 08:50:00|2265.4|2263.4|2265.7|2263.7|2266.1|2264.1|2264|2262|253
1707468900000|2024-02-09 08:55:00|2265.6|2263.6|2265.6|2263.6|2265.9|2263.9|2264.3|2262.3|195
1707469200000|2024-02-09 09:00:00|2265.5|2263.5|2266.9|2264.9|2267.3|2265.1|2264.4|2262.4|295
1707469500000|2024-02-09 09:05:00|2266.8|2264.8|2264.6|2262.6|2267.3|2265.3|2263.9|2261.9|226
1707469800000|2024-02-09 09:10:00|2264.7|2262.7|2264|2262|2265.4|2263|2263.6|2261.6|197
1707470100000|2024-02-09 09:15:00|2263.9|2261.9|2263|2261|2263.9|2261.9|2262.3|2260.3|219
1707470400000|2024-02-09 09:20:00|2262.9|2260.9|2263.1|2261.1|2263.1|2261.1|2262.3|2260|183
1707470700000|2024-02-09 09:25:00|2263.2|2261.2|2263.9|2261.9|2264.4|2262.4|2262.8|2260.8|205
1707471000000|2024-02-09 09:30:00|2263.8|2261.8|2264.7|2262.7|2264.7|2262.7|2262.8|2260.8|227
1707471300000|2024-02-09 09:35:00|2264.8|2262.8|2265.7|2263.7|2266|2264|2263.5|2261.5|205
1707471600000|2024-02-09 09:40:00|2265.6|2263.6|2263.2|2261.2|2265.6|2263.6|2263.1|2261.1|262
1707471900000|2024-02-09 09:45:00|2263.1|2261.1|2263|2261|2263.2|2261.2|2261.8|2259.8|218
1707472200000|2024-02-09 09:50:00|2262.9|2260.9|2263.2|2261.2|2263.9|2261.8|2262.8|2260.6|238
1707472500000|2024-02-09 09:55:00|2263.5|2261.5|2262.7|2260.7|2263.7|2261.7|2262.2|2260.2|195
1707472800000|2024-02-09 10:00:00|2262.4|2260.4|2262.6|2260.6|2262.8|2260.8|2261.7|2259.7|241
1707473100000|2024-02-09 10:05:00|2262.7|2260.7|2262.4|2260.4|2263|2261|2261.5|2259.5|158
1707473400000|2024-02-09 10:10:00|2262.3|2260.3|2261.4|2259.4|2262.5|2260.5|2261.3|2259.3|135
1707473700000|2024-02-09 10:15:00|2261.5|2259.5|2262.9|2260.9|2263|2261|2260.9|2258.4|159
1707474000000|2024-02-09 10:20:00|2263|2261|2263.9|2261.9|2264.5|2262.5|2263|2261|197
1707474300000|2024-02-09 10:25:00|2264|2262|2264.8|2262.8|2265|2263|2263.4|2261.2|169
1707474600000|2024-02-09 10:30:00|2264.9|2262.9|2263.9|2261.9|2264.9|2262.9|2263.2|2261.2|215
1707474900000|2024-02-09 10:35:00|2263.5|2261.5|2263|2261|2263.9|2261.9|2262.8|2260.8|139
1707475200000|2024-02-09 10:40:00|2262.9|2260.9|2263.8|2261.8|2264.1|2262.1|2262.8|2260.8|150
1707475500000|2024-02-09 10:45:00|2263.7|2261.7|2264.9|2262.9|2264.9|2262.9|2263.3|2261.3|137
1707475800000|2024-02-09 10:50:00|2264.8|2262.8|2263.4|2261.4|2265.2|2263.2|2262.8|2260.8|118
1707476100000|2024-02-09 10:55:00|2263.3|2261.3|2264.4|2262.4|2264.6|2262.6|2263.1|2261.1|114
1707476400000|2024-02-09 11:00:00|2264.6|2262.6|2265.5|2263.5|2265.6|2263.6|2263.8|2261.8|159
1707476700000|2024-02-09 11:05:00|2265.6|2263.6|2265.7|2263.7|2266.8|2264.8|2265|2263|161
1707477000000|2024-02-09 11:10:00|2265.6|2263.6|2266.4|2264.4|2267.7|2265.7|2265.2|2263.2|175
1707477300000|2024-02-09 11:15:00|2266.6|2264.6|2268|2266|2268.7|2266.7|2266.5|2264.5|145
1707477600000|2024-02-09 11:20:00|2268.1|2266.1|2268.5|2266.5|2269.2|2267.2|2267.8|2265.8|218
1707477900000|2024-02-09 11:25:00|2268.4|2266.4|2267.7|2265.7|2268.7|2266.7|2266.9|2264.9|213
1707478200000|2024-02-09 11:30:00|2267.6|2265.6|2268|2266|2268.9|2266.6|2267.6|2265.1|177
1707478500000|2024-02-09 11:35:00|2268.1|2266.1|2267.9|2265.9|2268.2|2266.2|2266.4|2264.2|146
1707478800000|2024-02-09 11:40:00|2268|2266|2268|2266|2268.2|2266.2|2267.1|2265.1|142
1707479100000|2024-02-09 11:45:00|2267.9|2265.9|2267.6|2265.6|2268.7|2266.7|2267.5|2265.5|127
1707479400000|2024-02-09 11:50:00|2267.7|2265.7|2267.3|2265.3|2267.9|2265.9|2266.1|2263.8|146
1707479700000|2024-02-09 11:55:00|2267.1|2265.1|2267.5|2265.5|2268.5|2266.3|2267.1|2265.1|163
1707480000000|2024-02-09 12:00:00|2267.4|2265.4|2267.8|2265.8|2268.4|2266.3|2266.9|2264.8|230
1707480300000|2024-02-09 12:05:00|2267.7|2265.7|2267.8|2265.8|2268.1|2266.1|2266.8|2264.4|153
1707480600000|2024-02-09 12:10:00|2268|2266|2268.5|2266.5|2269.8|2267.5|2267.8|2265.4|181
1707480900000|2024-02-09 12:15:00|2268.3|2266.3|2264.6|2262.6|2268.4|2266.4|2264.4|2262|247
1707481200000|2024-02-09 12:20:00|2264.7|2262.7|2265.9|2263.9|2267.7|2265.4|2264.6|2262.6|229
1707481500000|2024-02-09 12:25:00|2265.7|2263.7|2264.1|2262.1|2265.9|2263.9|2263.3|2261.3|223
1707481800000|2024-02-09 12:30:00|2264|2262|2263.1|2261.1|2264.4|2262.4|2262.4|2260.4|266
1707482100000|2024-02-09 12:35:00|2263.3|2261.3|2262.1|2260.1|2263.4|2261.4|2261.8|2259.4|244
1707482400000|2024-02-09 12:40:00|2262.2|2260.2|2262.8|2260.8|2263.1|2260.9|2261.4|2259.4|234
1707482700000|2024-02-09 12:45:00|2262.7|2260.7|2262|2260|2262.7|2260.7|2261.4|2259.4|191
1707483000000|2024-02-09 12:50:00|2261.9|2259.9|2260.8|2258.8|2262.1|2260.1|2260.6|2258.6|222
1707483300000|2024-02-09 12:55:00|2260.9|2258.9|2260.4|2258.4|2261.5|2259.5|2260.3|2258.3|220
1707483600000|2024-02-09 13:00:00|2260.5|2258.5|2259|2257|2260.9|2258.9|2258.5|2256.5|360
1707483900000|2024-02-09 13:05:00|2259.1|2257.1|2259.9|2257.9|2260.9|2258.9|2258.8|2256.6|359
1707484200000|2024-02-09 13:10:00|2260|2258|2258.2|2256.2|2260.5|2258.2|2258|2256|273
1707484500000|2024-02-09 13:15:00|2258.1|2256.1|2258.6|2256.6|2259.1|2257.1|2257.1|2255.1|266
1707484800000|2024-02-09 13:20:00|2258.5|2256.5|2260.1|2258.1|2260.6|2258.6|2257.6|2255.6|438
1707485100000|2024-02-09 13:25:00|2260.2|2258.2|2257.9|2255.9|2260.6|2258.6|2256.7|2254.2|487
1707485400000|2024-02-09 13:30:00|2258.1|2255.1|2264|2262|2274|2271|2255.5|2253.2|1555
1707485700000|2024-02-09 13:35:00|2264.2|2262.2|2263|2261|2265.8|2263.5|2259.8|2257.5|1231
1707486000000|2024-02-09 13:40:00|2263.2|2261.2|2259.3|2256.3|2263.7|2261.2|2256|2253.4|1003
1707486300000|2024-02-09 13:45:00|2259.2|2256.2|2256.3|2254.3|2259.7|2257.1|2255.5|2252.8|821
1707486600000|2024-02-09 13:50:00|2256.5|2254.5|2254.1|2251.1|2256.8|2254.5|2252.9|2250.5|732
1707486900000|2024-02-09 13:55:00|2254.3|2251.3|2254|2252|2256.3|2253.8|2253.3|2250.5|631
1707487200000|2024-02-09 14:00:00|2253.9|2251.9|2252.4|2250.4|2255.4|2253.1|2251.2|2248.8|716
1707487500000|2024-02-09 14:05:00|2252.5|2250.5|2258.3|2255.3|2259.8|2257.5|2252.4|2250|742
1707487800000|2024-02-09 14:10:00|2258.2|2255.2|2261.6|2258.6|2263|2260.8|2257.8|2255.2|592
1707488100000|2024-02-09 14:15:00|2261.5|2258.5|2256.5|2254.5|2261.5|2259|2255.5|2253.5|552
1707488400000|2024-02-09 14:20:00|2256.7|2254.7|2247.6|2245.6|2256.7|2254.7|2247|2245|802
1707488700000|2024-02-09 14:25:00|2247.4|2245.4|2248.5|2246.5|2248.8|2246.8|2245.5|2243.5|708
1707489000000|2024-02-09 14:30:00|2248.3|2246.3|2248.2|2246.2|2249.6|2247.1|2244.2|2241.7|977
1707489300000|2024-02-09 14:35:00|2248.1|2246.1|2254.3|2252.3|2257.7|2255.1|2247.7|2245.3|1003
1707489600000|2024-02-09 14:40:00|2254.1|2252.1|2259.1|2257.1|2260.7|2258.5|2253.1|2250.9|749
1707489900000|2024-02-09 14:45:00|2259|2257|2255.1|2253.1|2259|2257|2253.8|2251.2|834
1707490200000|2024-02-09 14:50:00|2255.2|2253.2|2258.2|2256.2|2259.5|2257.3|2254|2251.6|667
1707490500000|2024-02-09 14:55:00|2258.1|2256.1|2260.2|2258.2|2260.9|2258.5|2256.1|2254|569
1707490800000|2024-02-09 15:00:00|2260.7|2257.7|2257.7|2255.7|2260.9|2258.1|2255.9|2253.4|586
1707491100000|2024-02-09 15:05:00|2257.4|2255.4|2264|2262|2264.6|2262.6|2257.4|2255.4|539
1707491400000|2024-02-09 15:10:00|2263.9|2261.9|2262|2260|2265.9|2263.7|2261.8|2259.8|456
1707491700000|2024-02-09 15:15:00|2261.9|2259.9|2257.4|2255.4|2263.3|2261.3|2257.4|2255.4|495
1707492000000|2024-02-09 15:20:00|2257.5|2255.5|2252.5|2250.5|2257.5|2255.5|2252.5|2250.5|458
1707492300000|2024-02-09 15:25:00|2252.6|2250.6|2253.6|2251.6|2256.1|2254.1|2250.5|2248.5|535
1707492600000|2024-02-09 15:30:00|2253.5|2251.5|2250.5|2248.5|2254.3|2252|2249.4|2247.4|421
1707492900000|2024-02-09 15:35:00|2250.1|2248.1|2251.5|2249.5|2251.6|2249.6|2249|2246.8|423
1707493200000|2024-02-09 15:40:00|2251.6|2249.6|2246.1|2244.1|2251.6|2249.6|2245.6|2243.4|525
1707493500000|2024-02-09 15:45:00|2246|2244|2240.3|2238.3|2246|2244|2238.5|2236.5|509
1707493800000|2024-02-09 15:50:00|2239.7|2237.7|2240|2238|2242.6|2240.2|2238.7|2236.5|427
1707494100000|2024-02-09 15:55:00|2239.9|2237.9|2241.2|2238.2|2241.8|2239.4|2237.7|2235.7|516
1707494400000|2024-02-09 16:00:00|2241|2238|2240.6|2238.6|2241.2|2238.8|2237.7|2235.2|612
1707494700000|2024-02-09 16:05:00|2240.3|2238.3|2240.2|2238.2|2241.2|2238.8|2237.2|2234.7|511
1707495000000|2024-02-09 16:10:00|2240.3|2238.3|2240.6|2238.6|2241.1|2238.9|2238.9|2236.7|452
1707495300000|2024-02-09 16:15:00|2240.5|2238.5|2243.5|2241.5|2244.2|2242.2|2240.2|2238.2|569
1707495600000|2024-02-09 16:20:00|2243.6|2241.6|2242.9|2240.9|2246.2|2243.7|2242.5|2239.9|411
1707495900000|2024-02-09 16:25:00|2243|2241|2243.5|2241.5|2244.4|2242.2|2241.6|2239.2|493
1707496200000|2024-02-09 16:30:00|2243.4|2241.4|2243.6|2241.6|2244.7|2242.2|2242.3|2240.1|487
1707496500000|2024-02-09 16:35:00|2243.7|2241.7|2243.2|2241.2|2244.3|2241.8|2241.6|2239.3|376
1707496800000|2024-02-09 16:40:00|2243.1|2241.1|2243.5|2241.5|2244.8|2242.6|2242.4|2240.4|356
1707497100000|2024-02-09 16:45:00|2243.6|2241.6|2245.3|2243.3|2246.2|2244.2|2243.5|2241.5|293
1707497400000|2024-02-09 16:50:00|2245.2|2243.2|2243.7|2241.7|2246.1|2243.8|2243.5|2241.1|263
1707497700000|2024-02-09 16:55:00|2243.8|2241.8|2244.6|2242.6|2245.4|2243.4|2243.5|2241.5|252
1707498000000|2024-02-09 17:00:00|2244.5|2242.5|2245.8|2243.8|2246.1|2244.1|2244.3|2242.3|255
1707498300000|2024-02-09 17:05:00|2245.7|2243.7|2248|2246|2249.2|2246.9|2245.6|2243.6|281
1707498600000|2024-02-09 17:10:00|2248.1|2246.1|2249.3|2247.3|2249.8|2247.8|2248.1|2246.1|176
1707498900000|2024-02-09 17:15:00|2249.4|2247.4|2247.4|2245.4|2249.7|2247.7|2247.2|2245.2|225
1707499200000|2024-02-09 17:20:00|2247.5|2245.5|2245.3|2243.3|2247.5|2245.5|2244.7|2242.7|252
1707499500000|2024-02-09 17:25:00|2245.2|2243.2|2247.3|2245.3|2248.3|2245.8|2245.2|2243.2|300
1707499800000|2024-02-09 17:30:00|2247.2|2245.2|2248.8|2246.8|2249.1|2247.1|2247.2|2245.2|204
1707500100000|2024-02-09 17:35:00|2249|2247|2250.7|2248.7|2250.7|2248.7|2248.5|2246.5|152
1707500400000|2024-02-09 17:40:00|2251|2249|2252.1|2250.1|2253.2|2251.2|2250.8|2248.8|201
1707500700000|2024-02-09 17:45:00|2252.2|2250.2|2252.5|2250.5|2253.7|2251.4|2251.6|2249.6|185
1707501000000|2024-02-09 17:50:00|2252.6|2250.6|2254.6|2251.6|2254.7|2252.3|2252|2250|216
1707501300000|2024-02-09 17:55:00|2254.8|2251.8|2254.6|2252.6|2254.8|2252.8|2253.6|2251.6|214
1707501600000|2024-02-09 18:00:00|2254.2|2252.2|2255.9|2253.9|2256.3|2254.3|2254.1|2251.7|214
1707501900000|2024-02-09 18:05:00|2256|2254|2255.4|2253.4|2256.8|2254.8|2255|2252.7|195
1707502200000|2024-02-09 18:10:00|2255.5|2253.5|2254.6|2252.6|2255.7|2253.7|2253.9|2251.6|154
1707502500000|2024-02-09 18:15:00|2254.7|2252.7|2253.2|2251.2|2254.9|2252.9|2251.6|2249.6|166
1707502800000|2024-02-09 18:20:00|2253.3|2251.3|2253.9|2251.9|2255|2252.6|2252.5|2250.5|260
1707503100000|2024-02-09 18:25:00|2254|2252|2253.2|2251.2|2255.1|2252.7|2253.1|2251.1|191
1707503400000|2024-02-09 18:30:00|2253.3|2251.3|2254.1|2252.1|2254.2|2252.2|2252.3|2250.3|177
1707503700000|2024-02-09 18:35:00|2253.7|2251.7|2254.1|2252.1|2254.2|2252.2|2252.6|2250.6|119
1707504000000|2024-02-09 18:40:00|2254|2252|2253.7|2251.7|2254.1|2252.1|2252.6|2250.6|111
1707504300000|2024-02-09 18:45:00|2253.6|2251.6|2254.1|2252.1|2254.3|2252.3|2253.3|2251.3|148
1707504600000|2024-02-09 18:50:00|2254.2|2252.2|2255.6|2253.6|2256.2|2254.2|2254.2|2251.9|124
1707504900000|2024-02-09 18:55:00|2255.7|2253.7|2255|2253|2256|2254|2254.6|2252.6|87
1707505200000|2024-02-09 19:00:00|2254.9|2252.9|2255.1|2253.1|2255.2|2253.2|2254.6|2252.6|70
1707505500000|2024-02-09 19:05:00|2255.2|2253.2|2257|2255|2257|2255|2255.1|2252.6|91
1707505800000|2024-02-09 19:10:00|2257.2|2255.2|2258.2|2256.2|2258.2|2256.2|2256.7|2254.7|122
1707506100000|2024-02-09 19:15:00|2258.1|2256.1|2258.6|2256.6|2260.6|2258.6|2258.1|2256.1|164
1707506400000|2024-02-09 19:20:00|2258.5|2256.5|2259|2257|2259.3|2257.3|2258|2256|88
1707506700000|2024-02-09 19:25:00|2258.9|2256.9|2259.2|2257.2|2259.6|2257.6|2258.9|2256.9|64
1707507000000|2024-02-09 19:30:00|2259.3|2257.3|2259.6|2257.6|2259.9|2257.6|2258.9|2256.8|72
1707507300000|2024-02-09 19:35:00|2259.5|2257.5|2259.2|2257.2|2259.6|2257.6|2258.6|2256.6|68
1707507600000|2024-02-09 19:40:00|2259.4|2257.4|2258.6|2256.6|2259.4|2257.4|2258|2256|88
1707507900000|2024-02-09 19:45:00|2258.5|2256.5|2257.6|2255.6|2258.8|2256.8|2257.2|2255.2|99
1707508200000|2024-02-09 19:50:00|2257.7|2255.7|2257.5|2255.5|2258.9|2256.3|2257.4|2255.4|95
1707508500000|2024-02-09 19:55:00|2257.4|2255.4|2257.5|2255.5|2258.4|2256|2256.6|2254.3|132
1707508800000|2024-02-09 20:00:00|2257.6|2255.6|2257.2|2255.2|2258|2256|2256.4|2254.4|158
1707509100000|2024-02-09 20:05:00|2257.3|2255.3|2257.2|2255.2|2258|2256|2257.1|2255.1|89
1707509400000|2024-02-09 20:10:00|2257.3|2255.3|2259.3|2257.3|2259.4|2257.4|2257.2|2255.2|90
1707509700000|2024-02-09 20:15:00|2259.4|2257.4|2260.2|2258.2|2260.7|2258.7|2259.2|2257.2|99
1707510000000|2024-02-09 20:20:00|2260.1|2258.1|2260.8|2258.8|2261|2259|2260.1|2258.1|89
1707510300000|2024-02-09 20:25:00|2260.9|2258.9|2260.6|2258.6|2261|2259|2260.2|2257.9|72
1707510600000|2024-02-09 20:30:00|2260.5|2258.5|2260.5|2258.5|2260.8|2258.8|2260.4|2258.4|76
1707510900000|2024-02-09 20:35:00|2260.4|2258.4|2260.6|2258.6|2260.8|2258.8|2259.6|2257.6|112
1707511200000|2024-02-09 20:40:00|2260.7|2258.7|2261.2|2259.2|2261.9|2259.5|2260.6|2258.6|139
1707511500000|2024-02-09 20:45:00|2261.1|2259.1|2261.2|2259.2|2261.5|2259.5|2260.8|2258.8|83
1707511800000|2024-02-09 20:50:00|2261.1|2259.1|2261.7|2259.7|2262.3|2260.3|2261.1|2259.1|100
1707512100000|2024-02-09 20:55:00|2262|2260|2262.1|2260.1|2262.6|2260.6|2262|2260|104
1707512400000|2024-02-09 21:00:00|2261.6|2259.6|2262.7|2259.7|2263|2260.5|2261.3|2258.8|89
1707512700000|2024-02-09 21:05:00|2262.6|2259.6|2261.8|2259.8|2262.8|2260.2|2261.3|2258.7|85
1707513000000|2024-02-09 21:10:00|2261.9|2259.9|2263.2|2260.2|2263.6|2260.6|2261.7|2259.1|102
1707513300000|2024-02-09 21:15:00|2263.5|2260.5|2264|2261|2264.1|2261.1|2263.4|2260.4|137
1707513600000|2024-02-09 21:20:00|2263.9|2260.9|2264.1|2261.1|2264.3|2261.3|2263.3|2260.3|165
1707513900000|2024-02-09 21:25:00|2263.9|2260.9|2263.7|2260.7|2264.3|2261.3|2263.3|2260.3|159
1707514200000|2024-02-09 21:30:00|2263.8|2260.8|2264|2261|2264.1|2261.3|2262.9|2260.2|87
1707514500000|2024-02-09 21:35:00|2263.7|2260.7|2264|2261|2264|2261|2263.1|2260.1|64
1707514800000|2024-02-09 21:40:00|2263.7|2260.7|2262.8|2259.8|2264|2261|2262.6|2259.6|104
1707515100000|2024-02-09 21:45:00|2263.4|2260.4|2263.3|2260.3|2264.2|2261.4|2262.6|2259.6|143
1707515400000|2024-02-09 21:50:00|2263.7|2260.7|2262.5|2259.5|2264.4|2261.4|2262.1|2259.1|171
1707515700000|2024-02-09 21:55:00|2262.4|2259.4|2264|2261|2264|2261|2261.8|2258.8|141
1707692400000|2024-02-11 23:00:00|2264.1|2261.1|2265.1|2262.1|2267.3|2264.3|2263.7|2260.7|210
1707692700000|2024-02-11 23:05:00|2265.4|2262.4|2265.6|2262.6|2266.7|2263.7|2264.8|2261.8|161
1707693000000|2024-02-11 23:10:00|2265.5|2262.5|2263.6|2260.6|2265.6|2262.6|2262.8|2259.8|148
1707693300000|2024-02-11 23:15:00|2264|2261|2265|2262|2265.5|2262.5|2263.7|2260.9|109
1707693600000|2024-02-11 23:20:00|2263.8|2260.8|2264|2261|2264.7|2261.7|2263.7|2260.7|102
1707693900000|2024-02-11 23:25:00|2264.1|2261.1|2264.3|2261.3|2265.1|2262.1|2263.9|2260.9|64
1707694200000|2024-02-11 23:30:00|2264.4|2261.4|2263.9|2260.9|2264.5|2261.8|2263.8|2260.8|91
1707694500000|2024-02-11 23:35:00|2264.1|2261.1|2265.4|2262.4|2265.6|2262.6|2263.8|2260.8|68
1707694800000|2024-02-11 23:40:00|2265.5|2262.5|2264.9|2261.9|2265.5|2262.5|2264.4|2261.4|57
1707695100000|2024-02-11 23:45:00|2265|2262|2266.3|2263.3|2266.3|2263.6|2264.6|2261.8|73
1707695400000|2024-02-11 23:50:00|2266.2|2263.2|2267.7|2264.7|2267.7|2264.7|2265.8|2262.8|88
1707695700000|2024-02-11 23:55:00|2267.5|2264.5|2267.6|2264.6|2268.1|2265.1|2267.1|2264.3|67
1707696000000|2024-02-12 00:00:00|2267.4|2264.4|2268.3|2265.3|2268.9|2266.4|2267.1|2264.3|94
1707696300000|2024-02-12 00:05:00|2268.4|2265.4|2267.7|2264.7|2268.4|2265.5|2267.2|2264.6|74
1707696600000|2024-02-12 00:10:00|2267.6|2264.6|2267.8|2264.8|2267.9|2265.3|2266.9|2264.4|64
1707696900000|2024-02-12 00:15:00|2267.9|2264.9|2267.4|2264.4|2267.9|2264.9|2267.3|2264.3|41
1707697200000|2024-02-12 00:20:00|2267.3|2264.3|2267.8|2265.8|2268.9|2266.2|2267.3|2264.3|53
1707697500000|2024-02-12 00:25:00|2268.1|2265.1|2267.1|2265.1|2268.3|2266.2|2266.9|2264.1|70
1707697800000|2024-02-12 00:30:00|2267.2|2265.2|2267.9|2265.9|2268.8|2266.2|2267.1|2265.1|99
1707698100000|2024-02-12 00:35:00|2268.2|2265.2|2268.6|2265.6|2268.8|2266.4|2267.7|2265.1|92
1707698400000|2024-02-12 00:40:00|2268.7|2265.7|2268.1|2265.1|2268.8|2266.2|2267.6|2265.1|68
1707698700000|2024-02-12 00:45:00|2268.2|2265.2|2268.7|2266.7|2269.4|2267|2267.6|2265.1|88
1707699000000|2024-02-12 00:50:00|2268.8|2266.8|2268.7|2266.7|2269.3|2266.9|2268.2|2265.8|56
1707699300000|2024-02-12 00:55:00|2268.6|2266.6|2268.7|2266.7|2269|2266.9|2268.2|2265.9|52
1707699600000|2024-02-12 01:00:00|2268.8|2266.8|2269.6|2267.6|2270.2|2267.8|2267.5|2265.5|187
1707699900000|2024-02-12 01:05:00|2269.5|2267.5|2268.3|2266.3|2269.6|2267.6|2267.8|2265.8|92
1707700200000|2024-02-12 01:10:00|2268.2|2266.2|2268|2266|2269|2266.6|2267.2|2264.7|88
1707700500000|2024-02-12 01:15:00|2267.9|2265.9|2269|2267|2269.3|2267.3|2267.7|2265.2|110
1707700800000|2024-02-12 01:20:00|2269.1|2267.1|2268.9|2266.9|2269.2|2267.2|2268.4|2266.4|81
1707701100000|2024-02-12 01:25:00|2268.7|2266.7|2269.2|2267.2|2270.1|2268.1|2268.1|2266.1|88
1707701400000|2024-02-12 01:30:00|2269.3|2267.3|2270.7|2267.7|2271|2268.2|2268.8|2266.3|71
1707701700000|2024-02-12 01:35:00|2270.6|2267.6|2269.6|2267.6|2270.7|2267.8|2269.1|2267|54
1707702000000|2024-02-12 01:40:00|2269.7|2267.7|2270.6|2267.6|2270.8|2268.3|2269.1|2267.1|61
1707702300000|2024-02-12 01:45:00|2270.7|2267.7|2269.6|2267.6|2270.7|2268.2|2269.2|2266.7|58
1707702600000|2024-02-12 01:50:00|2269.7|2267.7|2268.8|2266.8|2269.8|2267.8|2268.8|2266.6|47
1707702900000|2024-02-12 01:55:00|2268.7|2266.7|2268.8|2266.8|2269.2|2267.2|2268.7|2266.7|52
1707703200000|2024-02-12 02:00:00|2268.3|2266.3|2269.4|2267.4|2269.8|2267.8|2268.2|2266.2|67
1707703500000|2024-02-12 02:05:00|2269.3|2267.3|2269.3|2267.3|2269.4|2267.4|2268.6|2266.3|101
1707703800000|2024-02-12 02:10:00|2269.2|2267.2|2268.2|2266.2|2269.2|2267.2|2268.1|2266.1|130
1707704100000|2024-02-12 02:15:00|2268.1|2266.1|2268.4|2266.4|2268.9|2266.9|2268|2266|53
1707704400000|2024-02-12 02:20:00|2268.2|2266.2|2267.2|2265.2|2268.5|2266.5|2266.5|2264.5|78
1707704700000|2024-02-12 02:25:00|2267.1|2265.1|2265.8|2263.8|2267.3|2265.3|2265.6|2263.6|63
1707705000000|2024-02-12 02:30:00|2265.7|2263.7|2267.7|2265.7|2267.8|2265.8|2265.6|2263.6|75
1707705300000|2024-02-12 02:35:00|2267.6|2265.6|2268.6|2266.6|2268.9|2266.9|2267.6|2265.6|89
1707705600000|2024-02-12 02:40:00|2268.2|2266.2|2268.3|2266.3|2268.4|2266.4|2267.8|2265.8|79
1707705900000|2024-02-12 02:45:00|2268.2|2266.2|2268.4|2266.4|2269.1|2267.1|2268.1|2266.1|65
1707706200000|2024-02-12 02:50:00|2268.3|2266.3|2268.2|2266.2|2268.7|2266.7|2268.1|2266.1|54
1707706500000|2024-02-12 02:55:00|2268.1|2266.1|2267.2|2265.2|2268.2|2266.2|2267|2265|56
1707706800000|2024-02-12 03:00:00|2267.1|2265.1|2268.3|2266.3|2268.3|2266.3|2267.1|2265.1|73
1707707100000|2024-02-12 03:05:00|2268.4|2266.4|2268.7|2266.7|2268.8|2266.8|2268|2266|49
1707707400000|2024-02-12 03:10:00|2268.6|2266.6|2268.5|2266.5|2269.3|2267.3|2268.4|2266.4|68
1707707700000|2024-02-12 03:15:00|2268.8|2266.8|2268.2|2266.2|2269.4|2267.4|2268.2|2266.2|94
1707708000000|2024-02-12 03:20:00|2268.5|2266.5|2267.9|2265.9|2268.9|2266.9|2267.5|2265.5|97
1707708300000|2024-02-12 03:25:00|2268|2266|2268.6|2266.6|2268.7|2266.7|2267.8|2265.8|99
1707708600000|2024-02-12 03:30:00|2268.7|2266.7|2268.6|2266.6|2269.6|2267.6|2268.4|2266.2|114
1707708900000|2024-02-12 03:35:00|2268.7|2266.7|2268.2|2266.2|2268.8|2266.8|2267.9|2265.9|67
1707709200000|2024-02-12 03:40:00|2268.1|2266.1|2268.8|2266.8|2268.9|2266.9|2268|2266|58
1707709500000|2024-02-12 03:45:00|2268.7|2266.7|2271|2269|2271.2|2269|2268.6|2266.6|90
1707709800000|2024-02-12 03:50:00|2270.9|2268.9|2271|2269|2271.1|2269.1|2270.6|2268.6|61
1707710100000|2024-02-12 03:55:00|2270.9|2268.9|2271|2269|2271|2269|2270.5|2268.5|83
1707710400000|2024-02-12 04:00:00|2271.5|2269.5|2270.8|2268.8|2271.6|2269.6|2270.8|2268.8|103
1707710700000|2024-02-12 04:05:00|2270.9|2268.9|2271.5|2269.5|2271.7|2269.7|2270.7|2268.7|91
1707711000000|2024-02-12 04:10:00|2271.4|2269.4|2272|2270|2272.9|2270.4|2270.9|2268.5|84
1707711300000|2024-02-12 04:15:00|2271.9|2269.9|2272|2270|2272.4|2270.4|2271.6|2269.6|58
1707711600000|2024-02-12 04:20:00|2271.9|2269.9|2272.9|2270.9|2273.4|2271.4|2271.9|2269.9|54
1707711900000|2024-02-12 04:25:00|2273|2271|2273|2271|2273.6|2271.1|2272.8|2269.9|55
1707712200000|2024-02-12 04:30:00|2273.1|2271.1|2273.5|2270.5|2273.5|2271.4|2272.8|2270|43
1707712500000|2024-02-12 04:35:00|2273.4|2270.4|2273.9|2271.9|2274.1|2272.1|2272.9|2270.4|59
1707712800000|2024-02-12 04:40:00|2274|2272|2272.9|2270.9|2274|2272|2272.9|2270.9|39
1707713100000|2024-02-12 04:45:00|2273|2271|2272.2|2269.2|2273|2271|2272|2269.2|29
1707713400000|2024-02-12 04:50:00|2272.3|2269.3|2271.9|2268.9|2272.5|2270|2271.8|2268.9|38
1707713700000|2024-02-12 04:55:00|2272|2269|2271.5|2269.5|2272|2269.6|2271.1|2269|32
1707714000000|2024-02-12 05:00:00|2271.6|2269.6|2272.1|2270.1|2272.5|2270.5|2271.4|2269.4|54
1707714300000|2024-02-12 05:05:00|2272|2270|2272.9|2269.9|2273|2270.5|2271.6|2269.6|49
1707714600000|2024-02-12 05:10:00|2273|2270|2272.5|2270.5|2273|2270.9|2272|2270|49
1707714900000|2024-02-12 05:15:00|2272.6|2270.6|2274|2272|2274.4|2272.4|2272.4|2270.4|51
1707715200000|2024-02-12 05:20:00|2274.2|2272.2|2275.5|2273.5|2275.8|2273.8|2273.7|2271.7|117
1707715500000|2024-02-12 05:25:00|2275.4|2273.4|2274.9|2272.9|2276|2274|2274.6|2272.6|77
1707715800000|2024-02-12 05:30:00|2274.8|2272.8|2275.4|2273.4|2275.9|2273.9|2273.2|2271.2|139
1707716100000|2024-02-12 05:35:00|2275.5|2273.5|2276.5|2273.5|2276.7|2274.5|2274.9|2272.9|89
1707716400000|2024-02-12 05:40:00|2276.4|2273.4|2276.2|2274.2|2276.6|2274.4|2275.3|2273.3|105
1707716700000|2024-02-12 05:45:00|2276.1|2274.1|2277.4|2275.4|2277.8|2275.8|2275.6|2273.6|162
1707717000000|2024-02-12 05:50:00|2277.7|2275.7|2278.6|2276.6|2278.9|2276.9|2277|2275|89
1707717300000|2024-02-12 05:55:00|2278.5|2276.5|2279.5|2277.5|2280.2|2277.7|2278.5|2276.5|141
1707717600000|2024-02-12 06:00:00|2279.4|2277.4|2280.6|2278.6|2280.8|2278.8|2279.3|2277.3|114
1707717900000|2024-02-12 06:05:00|2280.7|2278.7|2280.6|2278.6|2281.7|2279.7|2280.1|2278.1|97
1707718200000|2024-02-12 06:10:00|2280.4|2278.4|2281|2279|2281.2|2279.2|2280.4|2278.4|44
1707718500000|2024-02-12 06:15:00|2281.1|2279.1|2281.7|2279.7|2281.9|2279.9|2281|2279|43
1707718800000|2024-02-12 06:20:00|2282.3|2280.3|2282.2|2280.2|2282.7|2280.7|2280.9|2278.9|129
1707719100000|2024-02-12 06:25:00|2282.6|2280.6|2281.6|2279.6|2282.6|2280.6|2281.4|2279.4|82
1707719400000|2024-02-12 06:30:00|2281.7|2279.7|2282.6|2280.6|2282.7|2280.7|2280.8|2278.8|128
1707719700000|2024-02-12 06:35:00|2282.5|2280.5|2280.8|2278.8|2282.6|2280.6|2280.5|2278.2|128
1707720000000|2024-02-12 06:40:00|2280.9|2278.9|2280.5|2278.5|2281.1|2279.1|2280.2|2277.8|127
1707720300000|2024-02-12 06:45:00|2280.6|2278.6|2281.2|2279.2|2281.3|2279.3|2280.2|2278.2|81
1707720600000|2024-02-12 06:50:00|2281.1|2279.1|2281.1|2279.1|2281.3|2279.3|2280.8|2278.8|55
1707720900000|2024-02-12 06:55:00|2281|2279|2281.6|2279.6|2281.9|2279.9|2281|2279|91
1707721200000|2024-02-12 07:00:00|2281.5|2279.5|2282.3|2280.3|2283.4|2281.4|2281.5|2279.5|202
1707721500000|2024-02-12 07:05:00|2282.4|2280.4|2283.6|2281.6|2283.9|2281.9|2282.3|2280.3|158
1707721800000|2024-02-12 07:10:00|2283.9|2281.9|2283.1|2281.1|2284.2|2282.2|2282.6|2280.6|150
1707722100000|2024-02-12 07:15:00|2283.2|2281.2|2283|2281|2283.3|2281.3|2282|2280|195
1707722400000|2024-02-12 07:20:00|2283.1|2281.1|2284.7|2282.7|2285.4|2283.4|2282.9|2280.9|280
1707722700000|2024-02-12 07:25:00|2284.8|2282.8|2285.8|2283.8|2287.4|2285.4|2284.8|2282.8|283
1707723000000|2024-02-12 07:30:00|2285.9|2283.9|2285.8|2283.8|2286.7|2284.7|2285.2|2283.2|207
1707723300000|2024-02-12 07:35:00|2285.6|2283.6|2285|2283|2286.1|2284.1|2284.2|2282.2|174
1707723600000|2024-02-12 07:40:00|2285.1|2283.1|2286.6|2284.6|2286.7|2284.7|2284.6|2282.6|186
1707723900000|2024-02-12 07:45:00|2286.7|2284.7|2288.6|2286.6|2288.6|2286.6|2286.7|2284.7|126
1707724200000|2024-02-12 07:50:00|2289|2287|2293|2291|2293.4|2291.4|2289|2287|278
1707724500000|2024-02-12 07:55:00|2293.3|2291.3|2293.7|2291.7|2296|2294|2293.2|2291.2|362
1707724800000|2024-02-12 08:00:00|2293.9|2291.9|2291.6|2289.6|2293.9|2291.9|2291.3|2289.3|424
1707725100000|2024-02-12 08:05:00|2291.4|2289.4|2290.6|2288.6|2292.1|2290.1|2290|2288|318
1707725400000|2024-02-12 08:10:00|2290.7|2288.7|2289.4|2287.4|2291.3|2289.3|2288.7|2286.7|271
1707725700000|2024-02-12 08:15:00|2289.3|2287.3|2290.8|2288.8|2291.2|2289.2|2288.6|2286.6|300
1707726000000|2024-02-12 08:20:00|2290.9|2288.9|2289.9|2287.9|2292.2|2290.2|2289.9|2287.9|306
1707726300000|2024-02-12 08:25:00|2290|2288|2291.5|2289.5|2292.1|2290.1|2289.9|2287.9|315
1707726600000|2024-02-12 08:30:00|2291.6|2289.6|2291.4|2289.4|2294.1|2292.1|2291.1|2289.1|294
1707726900000|2024-02-12 08:35:00|2291.3|2289.3|2290.8|2288.8|2291.5|2289.5|2289.6|2287.6|237
1707727200000|2024-02-12 08:40:00|2290.9|2288.9|2289.9|2287.9|2291.3|2289.3|2289.8|2287.8|263
1707727500000|2024-02-12 08:45:00|2290.1|2288.1|2288.2|2286.2|2290.1|2288.1|2288|2286|220
1707727800000|2024-02-12 08:50:00|2288.1|2286.1|2287.3|2285.3|2288.5|2286.5|2287.3|2285.3|162
1707728100000|2024-02-12 08:55:00|2287.4|2285.4|2286.4|2284.4|2288|2286|2286.3|2283.8|125
1707728400000|2024-02-12 09:00:00|2286.3|2284.3|2287.4|2285.4|2287.5|2285.5|2285.9|2283.9|197
1707728700000|2024-02-12 09:05:00|2287.3|2285.3|2286.6|2284.6|2287.5|2285.5|2286.4|2284.4|163
1707729000000|2024-02-12 09:10:00|2286.7|2284.7|2288.1|2286.1|2288.3|2286.3|2286|2284|215
1707729300000|2024-02-12 09:15:00|2288|2286|2288.2|2286.2|2288.8|2286.8|2287.6|2285.6|235
1707729600000|2024-02-12 09:20:00|2288.3|2286.3|2288.8|2286.8|2288.9|2286.9|2287.7|2285.7|165
1707729900000|2024-02-12 09:25:00|2288.6|2286.6|2287.3|2285.3|2288.9|2286.9|2286.7|2284.7|184
1707730200000|2024-02-12 09:30:00|2287.2|2285.2|2287.6|2285.6|2288.3|2286.3|2286.9|2284.9|187
1707730500000|2024-02-12 09:35:00|2287.5|2285.5|2287|2285|2287.6|2285.6|2286.5|2284.5|142
1707730800000|2024-02-12 09:40:00|2286.9|2284.9|2286|2284|2287|2285|2285.8|2283.8|155
1707731100000|2024-02-12 09:45:00|2285.9|2283.9|2288.6|2286.6|2288.9|2286.9|2285.9|2283.9|220
1707731400000|2024-02-12 09:50:00|2288.4|2286.4|2287.3|2285.3|2288.4|2286.4|2286.4|2284.4|171
1707731700000|2024-02-12 09:55:00|2287.2|2285.2|2287.9|2285.9|2287.9|2285.9|2286.7|2284.7|168
1707732000000|2024-02-12 10:00:00|2287.8|2285.8|2287.4|2285.4|2288.1|2286.1|2286.3|2284.3|136
1707732300000|2024-02-12 10:05:00|2287.5|2285.5|2288.3|2286.3|2288.5|2286.5|2287.3|2285.3|160
1707732600000|2024-02-12 10:10:00|2288.2|2286.2|2288.3|2286.3|2288.4|2286.4|2287.5|2285.5|189
1707732900000|2024-02-12 10:15:00|2288|2286|2286.5|2284.5|2288.3|2286.3|2286.4|2284.4|151
1707733200000|2024-02-12 10:20:00|2286.3|2284.3|2289.1|2287.1|2289.4|2287.4|2286.3|2284.3|136
1707733500000|2024-02-12 10:25:00|2289.3|2287.3|2290.2|2288.2|2290.3|2288.3|2288.2|2286.2|178
1707733800000|2024-02-12 10:30:00|2290.3|2288.3|2290.8|2288.8|2291.5|2289.5|2290|2288|169
1707734100000|2024-02-12 10:35:00|2290.7|2288.7|2291.1|2289.1|2292.4|2290.4|2290.6|2288.6|168
1707734400000|2024-02-12 10:40:00|2291|2289|2290.9|2288.9|2291.5|2289.5|2290.5|2288.5|237
1707734700000|2024-02-12 10:45:00|2290.7|2288.7|2289.8|2287.8|2290.8|2288.8|2289.6|2287.6|229
1707735000000|2024-02-12 10:50:00|2289.7|2287.7|2290.4|2288.4|2290.6|2288.6|2289.4|2287.4|137
1707735300000|2024-02-12 10:55:00|2290.5|2288.5|2291.9|2289.9|2291.9|2289.9|2290.3|2288.3|157
1707735600000|2024-02-12 11:00:00|2292.2|2290.2|2291.7|2289.7|2293|2291|2291.3|2289.3|234
1707735900000|2024-02-12 11:05:00|2291.8|2289.8|2292.2|2290.2|2292.9|2290.9|2290.7|2288.7|256
1707736200000|2024-02-12 11:10:00|2292.1|2290.1|2291.8|2289.8|2292.6|2290.4|2291.6|2289.4|233
1707736500000|2024-02-12 11:15:00|2291.7|2289.7|2290.9|2288.9|2291.9|2289.9|2290.7|2288.7|153
1707736800000|2024-02-12 11:20:00|2291|2289|2291.8|2289.8|2293|2291|2291|2289|207
1707737100000|2024-02-12 11:25:00|2291.7|2289.7|2293.4|2291.4|2293.7|2291.7|2291.7|2289.7|147
1707737400000|2024-02-12 11:30:00|2293.5|2291.5|2294.3|2292.3|2294.4|2292.4|2293.4|2291.4|146
1707737700000|2024-02-12 11:35:00|2294.4|2292.4|2293.9|2291.9|2294.4|2292.4|2293.5|2291.5|136
1707738000000|2024-02-12 11:40:00|2294.1|2292.1|2294.2|2292.2|2294.9|2292.9|2293.7|2291.7|172
1707738300000|2024-02-12 11:45:00|2294.1|2292.1|2291.5|2289.5|2294.2|2292.2|2291.4|2289.4|180
1707738600000|2024-02-12 11:50:00|2291.6|2289.6|2292.8|2290.8|2292.9|2290.9|2291.1|2289.1|200
1707738900000|2024-02-12 11:55:00|2292.9|2290.9|2293.9|2291.9|2295.3|2292.8|2292.7|2290.7|168
1707739200000|2024-02-12 12:00:00|2293.8|2291.8|2293.4|2291.4|2295.3|2292.8|2292.9|2290.9|312
1707739500000|2024-02-12 12:05:00|2293.8|2290.8|2294.6|2292.6|2294.9|2292.9|2292.3|2290.3|240
1707739800000|2024-02-12 12:10:00|2294.5|2292.5|2295|2293|2295.4|2293.4|2293.9|2291.6|202
1707740100000|2024-02-12 12:15:00|2294.9|2292.9|2295.1|2293.1|2295.5|2293.5|2294.5|2292.5|164
1707740400000|2024-02-12 12:20:00|2295.3|2293.3|2295.9|2293.9|2296.2|2294.2|2294.6|2292.6|171
1707740700000|2024-02-12 12:25:00|2296|2294|2294.9|2292.9|2296.3|2294.3|2294.8|2292.8|175
1707741000000|2024-02-12 12:30:00|2295|2293|2295.4|2293.4|2296|2294|2294.6|2292.6|205
1707741300000|2024-02-12 12:35:00|2295.3|2293.3|2295.1|2293.1|2295.4|2293.4|2294|2292|144
1707741600000|2024-02-12 12:40:00|2295.2|2293.2|2295.5|2293.5|2295.7|2293.7|2294.3|2292.3|177
1707741900000|2024-02-12 12:45:00|2295.4|2293.4|2297.9|2295.9|2298.2|2296.2|2294.9|2292.9|196
1707742200000|2024-02-12 12:50:00|2297.8|2295.8|2297.9|2295.9|2298.5|2296.5|2297.2|2295.2|164
1707742500000|2024-02-12 12:55:00|2297.8|2295.8|2297.5|2295.5|2298|2296|2297.3|2295.3|149
1707742800000|2024-02-12 13:00:00|2297.6|2295.6|2301.4|2299.4|2301.6|2299.6|2297.2|2295.2|335
1707743100000|2024-02-12 13:05:00|2301.7|2299.7|2304.2|2302.2|2304.2|2302.2|2300.4|2298.4|378
1707743400000|2024-02-12 13:10:00|2304|2302|2307.6|2305.6|2308.6|2306.6|2302.4|2300.4|506
1707743700000|2024-02-12 13:15:00|2307.5|2305.5|2307.1|2305.1|2308.7|2306.7|2305.9|2303.9|598
1707744000000|2024-02-12 13:20:00|2307.8|2305.8|2293.9|2291.9|2308|2306|2293.5|2291.5|716
1707744300000|2024-02-12 13:25:00|2294|2292|2301.3|2299.3|2303.4|2301.4|2292.6|2290.6|725
1707744600000|2024-02-12 13:30:00|2301.1|2299.1|2293.7|2291.7|2302.2|2300.2|2293.1|2291.1|690
1707744900000|2024-02-12 13:35:00|2293.2|2291.2|2291.3|2289.3|2293.9|2291.9|2289.8|2287.8|562
1707745200000|2024-02-12 13:40:00|2291.4|2289.4|2288.4|2286.4|2291.9|2289.9|2287.2|2285.2|503
1707745500000|2024-02-12 13:45:00|2288.7|2286.7|2285.6|2283.6|2289.9|2287.9|2283.3|2281.3|584
1707745800000|2024-02-12 13:50:00|2285.5|2283.5|2284|2281|2286.2|2284.2|2282.1|2280.1|668
1707746100000|2024-02-12 13:55:00|2284.1|2281.1|2280.1|2278.1|2284.1|2281.6|2279.3|2277.3|622
1707746400000|2024-02-12 14:00:00|2280.2|2278.2|2279.7|2277.7|2281.7|2279.7|2279.3|2277.3|523
1707746700000|2024-02-12 14:05:00|2279.6|2277.6|2272.6|2270.6|2281.2|2279.2|2272|2270|601
1707747000000|2024-02-12 14:10:00|2272.7|2270.7|2267.7|2265.7|2273.2|2271.2|2267.6|2265.6|482
1707747300000|2024-02-12 14:15:00|2267.8|2265.8|2263.9|2261.9|2268|2266|2262.3|2260.3|651
1707747600000|2024-02-12 14:20:00|2263.7|2261.7|2257.8|2255.8|2263.8|2261.8|2256.7|2254.7|679
1707747900000|2024-02-12 14:25:00|2257.3|2255.3|2255.8|2253.8|2258.5|2256.5|2255.2|2253.2|610
1707748200000|2024-02-12 14:30:00|2255.6|2253.6|2256.5|2253.5|2258|2256|2252.7|2250.7|986
1707748500000|2024-02-12 14:35:00|2256.2|2253.2|2260.9|2258.9|2262.2|2260.2|2255.5|2253.1|795
1707748800000|2024-02-12 14:40:00|2261|2259|2264.5|2262.5|2265.9|2263.9|2260.6|2258.6|607
1707749100000|2024-02-12 14:45:00|2264.6|2262.6|2264.5|2262.5|2267|2265|2263.2|2261.2|701
1707749400000|2024-02-12 14:50:00|2264.4|2262.4|2267.5|2265.5|2268.4|2266.4|2263.9|2261.9|383
1707749700000|2024-02-12 14:55:00|2267.6|2265.6|2264.9|2262.9|2268.3|2266.3|2264.9|2262.9|391
1707750000000|2024-02-12 15:00:00|2264.8|2262.8|2272.7|2270.7|2273|2271|2264.2|2262.2|690
1707750300000|2024-02-12 15:05:00|2272.8|2270.8|2272.5|2270.5|2273.7|2271.7|2270|2268|509
1707750600000|2024-02-12 15:10:00|2272.7|2270.7|2273.2|2271.2|2274|2272|2271|2269|534
1707750900000|2024-02-12 15:15:00|2273.3|2271.3|2275.5|2273.5|2276.2|2274.2|2272.2|2270.2|484
1707751200000|2024-02-12 15:20:00|2275.6|2273.6|2277.7|2275.7|2278.5|2276.5|2275.1|2273.1|494
1707751500000|2024-02-12 15:25:00|2277.9|2275.9|2269.1|2267.1|2278.1|2276.1|2269.1|2267.1|460
1707751800000|2024-02-12 15:30:00|2269.2|2267.2|2270.8|2268.8|2274.5|2272.5|2268.1|2266.1|492
1707752100000|2024-02-12 15:35:00|2270.9|2268.9|2267|2265|2273|2271|2266.1|2264.1|424
1707752400000|2024-02-12 15:40:00|2267.2|2265.2|2267|2265|2269.3|2267.3|2266.8|2264.8|468
1707752700000|2024-02-12 15:45:00|2266.9|2264.9|2269.5|2267.5|2270|2268|2266.1|2264.1|338
1707753000000|2024-02-12 15:50:00|2269.7|2267.7|2267.4|2265.4|2270.4|2268.4|2266.6|2264.6|353
1707753300000|2024-02-12 15:55:00|2267.1|2265.1|2269|2267|2269.3|2267.3|2266.4|2264.4|368
1707753600000|2024-02-12 16:00:00|2269.1|2267.1|2268.9|2266.9|2269.6|2267.6|2267.3|2265.3|405
1707753900000|2024-02-12 16:05:00|2269|2267|2268.4|2266.4|2269|2267|2266.9|2264.9|501
1707754200000|2024-02-12 16:10:00|2268.2|2266.2|2266.3|2264.3|2268.4|2266.4|2265.2|2263.2|434
1707754500000|2024-02-12 16:15:00|2266.6|2264.6|2267.2|2265.2|2268.1|2266.1|2265.9|2263.9|478
1707754800000|2024-02-12 16:20:00|2267.3|2265.3|2265.5|2263.5|2267.7|2265.7|2264.4|2262.4|368
1707755100000|2024-02-12 16:25:00|2265.4|2263.4|2266.1|2264.1|2266.8|2264.8|2265|2263|369
1707755400000|2024-02-12 16:30:00|2266|2264|2263.4|2261.4|2266.7|2264.7|2262.8|2260.8|319
1707755700000|2024-02-12 16:35:00|2263.3|2261.3|2264.5|2262.5|2264.7|2262.7|2262.4|2260.4|388
1707756000000|2024-02-12 16:40:00|2264.3|2262.3|2260.7|2258.7|2264.4|2262.4|2260.5|2258.5|287
1707756300000|2024-02-12 16:45:00|2260.2|2258.2|2260.7|2258.7|2260.9|2258.9|2259|2257|378
1707756600000|2024-02-12 16:50:00|2260.5|2258.5|2261.5|2259.5|2261.5|2259.5|2258.8|2256.8|267
1707756900000|2024-02-12 16:55:00|2261.4|2259.4|2261.6|2259.6|2261.9|2259.9|2259.8|2257.8|236
1707757200000|2024-02-12 17:00:00|2261.5|2259.5|2260.7|2258.7|2261.7|2259.7|2259.8|2257.8|305
1707757500000|2024-02-12 17:05:00|2260.6|2258.6|2263.4|2261.4|2263.5|2261.5|2260.6|2258.6|237
1707757800000|2024-02-12 17:10:00|2263.3|2261.3|2263.9|2261.9|2264|2262|2261.5|2259.5|286
1707758100000|2024-02-12 17:15:00|2263.8|2261.8|2261.9|2259.9|2264.3|2262.3|2261.8|2259.8|246
1707758400000|2024-02-12 17:20:00|2262|2260|2264.6|2262.6|2264.6|2262.6|2261.6|2259.6|142
1707758700000|2024-02-12 17:25:00|2264.8|2262.8|2268.2|2266.2|2268.9|2266.9|2264.8|2262.8|238
1707759000000|2024-02-12 17:30:00|2268.5|2266.5|2271.2|2269.2|2271.8|2269.8|2268.2|2266.2|322
1707759300000|2024-02-12 17:35:00|2271.1|2269.1|2270.1|2268.1|2272.2|2270.2|2269.1|2267.1|368
1707759600000|2024-02-12 17:40:00|2270|2268|2269.6|2267.6|2270.9|2268.9|2269|2267|310
1707759900000|2024-02-12 17:45:00|2269.5|2267.5|2268.5|2266.5|2269.7|2267.7|2267.8|2265.8|204
1707760200000|2024-02-12 17:50:00|2268.4|2266.4|2269.2|2267.2|2271.2|2269.2|2268|2266|327
1707760500000|2024-02-12 17:55:00|2269.3|2267.3|2269.4|2267.4|2271|2269|2269|2267|334
1707760800000|2024-02-12 18:00:00|2269.5|2267.5|2268.8|2266.8|2271.8|2269.8|2267.4|2265.4|295
1707761100000|2024-02-12 18:05:00|2268.9|2266.9|2271.5|2269.5|2271.9|2269.9|2268.9|2266.9|256
1707761400000|2024-02-12 18:10:00|2271.4|2269.4|2269.2|2267.2|2271.4|2269.4|2269|2267|281
1707761700000|2024-02-12 18:15:00|2269.1|2267.1|2270.4|2268.4|2270.4|2268.4|2268.5|2266.5|200
1707762000000|2024-02-12 18:20:00|2270.5|2268.5|2271.5|2269.5|2274.4|2272.4|2269.9|2267.9|347
1707762300000|2024-02-12 18:25:00|2271.6|2269.6|2270.8|2268.8|2271.7|2269.7|2270.1|2268.1|224
1707762600000|2024-02-12 18:30:00|2270.7|2268.7|2271.4|2269.4|2272|2270|2270.2|2268.2|186
1707762900000|2024-02-12 18:35:00|2271.5|2269.5|2273.3|2271.3|2274.1|2272.1|2271.3|2269.3|185
1707763200000|2024-02-12 18:40:00|2273.4|2271.4|2273.4|2271.4|2274|2272|2272.3|2270.3|136
1707763500000|2024-02-12 18:45:00|2273.5|2271.5|2274.3|2272.3|2274.6|2272.6|2272.8|2270.8|178
1707763800000|2024-02-12 18:50:00|2274.4|2272.4|2274.6|2272.6|2275.3|2273.3|2273.7|2271.7|122
1707764100000|2024-02-12 18:55:00|2274.7|2272.7|2275.6|2272.6|2275.6|2273.6|2274.6|2272.6|117
1707764400000|2024-02-12 19:00:00|2275.5|2272.5|2275.4|2273.4|2275.6|2273.5|2274.3|2271.9|161
1707764700000|2024-02-12 19:05:00|2275.5|2273.5|2275.4|2273.4|2275.5|2273.5|2275.1|2273.1|81
1707765000000|2024-02-12 19:10:00|2275.3|2273.3|2274|2272|2275.5|2273.5|2273.9|2271.9|79
1707765300000|2024-02-12 19:15:00|2273.9|2271.9|2272.1|2270.1|2273.9|2271.9|2272|2270|165
1707765600000|2024-02-12 19:20:00|2272|2270|2272.8|2270.8|2273.4|2271.4|2271.3|2269.3|163
1707765900000|2024-02-12 19:25:00|2273|2271|2271.7|2269.7|2273.1|2271.1|2271.2|2269.2|201
1707766200000|2024-02-12 19:30:00|2271.5|2269.5|2270.9|2268.9|2271.7|2269.7|2270.5|2268.5|175
1707766500000|2024-02-12 19:35:00|2271|2269|2270.3|2268.3|2271|2269|2269.5|2267.5|158
1707766800000|2024-02-12 19:40:00|2270.4|2268.4|2271.6|2269.6|2272.3|2270.3|2270.4|2268.4|120
1707767100000|2024-02-12 19:45:00|2271.5|2269.5|2270.1|2268.1|2271.6|2269.6|2269.9|2267.9|104
1707767400000|2024-02-12 19:50:00|2270|2268|2269.9|2267.9|2270.4|2268.4|2268.8|2266.8|116
1707767700000|2024-02-12 19:55:00|2270|2268|2269.8|2267.8|2270.2|2268.2|2269.7|2267.7|46
1707768000000|2024-02-12 20:00:00|2269.7|2267.7|2269.7|2267.7|2270.2|2268.2|2269.5|2267.5|104
1707768300000|2024-02-12 20:05:00|2269.9|2267.9|2270.6|2268.6|2270.8|2268.8|2269.7|2267.7|67
1707768600000|2024-02-12 20:10:00|2270.4|2268.4|2270.7|2268.7|2270.8|2268.8|2270.1|2268.1|76
1707768900000|2024-02-12 20:15:00|2270.6|2268.6|2271|2269|2271.3|2269.3|2270.6|2268.6|65
1707769200000|2024-02-12 20:20:00|2270.9|2268.9|2270.3|2268.3|2271.1|2269.1|2270.3|2268.3|41
1707769500000|2024-02-12 20:25:00|2270.4|2268.4|2270.8|2268.8|2271|2269|2270.1|2268.1|71
1707769800000|2024-02-12 20:30:00|2270.6|2268.6|2270.7|2268.7|2270.9|2268.9|2270.6|2268.6|30
1707770100000|2024-02-12 20:35:00|2270.6|2268.6|2271.2|2269.2|2271.3|2269.3|2270.1|2268.1|62
1707770400000|2024-02-12 20:40:00|2271.3|2269.3|2271.2|2269.2|2271.8|2269.8|2270.7|2268.7|114
1707770700000|2024-02-12 20:45:00|2271.1|2269.1|2271.3|2269.3|2271.8|2269.8|2271.1|2269.1|60
1707771000000|2024-02-12 20:50:00|2271.2|2269.2|2270.6|2268.6|2271.4|2269.4|2270.2|2268.2|75
1707771300000|2024-02-12 20:55:00|2270.7|2268.7|2270.7|2268.7|2270.9|2268.9|2270.4|2268.4|126
1707771600000|2024-02-12 21:00:00|2270.6|2268.6|2270.8|2268.8|2270.9|2268.9|2270.5|2268.5|35
1707771900000|2024-02-12 21:05:00|2270.7|2268.7|2270.7|2268.7|2270.9|2268.9|2270.7|2268.7|29
1707772200000|2024-02-12 21:10:00|2270.6|2268.6|2270.3|2268.3|2270.8|2268.8|2270.3|2268.3|19
1707772500000|2024-02-12 21:15:00|2270.4|2268.4|2270.2|2268.2|2270.4|2268.4|2270.1|2268.1|13
1707772800000|2024-02-12 21:20:00|2270.1|2268.1|2270.1|2268.1|2270.3|2268.3|2269.7|2267.7|44
1707773100000|2024-02-12 21:25:00|2270.2|2268.2|2270.3|2268.3|2270.5|2268.5|2270.1|2268.1|26
1707773400000|2024-02-12 21:30:00|2270.5|2268.5|2270.3|2268.3|2270.6|2268.6|2270.1|2268.1|76
1707773700000|2024-02-12 21:35:00|2270.5|2268.5|2270.3|2267.3|2270.8|2268.5|2269.8|2267.2|88
1707774000000|2024-02-12 21:40:00|2270.4|2267.4|2270.3|2268.3|2270.5|2268.3|2269.7|2267.2|51
1707774300000|2024-02-12 21:45:00|2269.9|2267.9|2270.7|2267.7|2271|2268.4|2269.9|2267.3|41
1707774600000|2024-02-12 21:50:00|2270.9|2267.9|2270.8|2267.8|2270.9|2267.9|2270.7|2267.7|20
1707774900000|2024-02-12 21:55:00|2270.9|2267.9|2271.1|2268.1|2271.2|2268.2|2270.6|2267.6|72
1707778800000|2024-02-12 23:00:00|2269.2|2266.2|2269.5|2266.5|2270.4|2267.4|2268|2265|103
1707779100000|2024-02-12 23:05:00|2269.3|2266.3|2269.6|2266.6|2270|2267|2269|2266|63
1707779400000|2024-02-12 23:10:00|2269.5|2266.5|2269.6|2266.6|2270.2|2267.2|2269.5|2266.5|62
1707779700000|2024-02-12 23:15:00|2269.7|2266.7|2269.6|2266.6|2269.7|2266.7|2269.2|2266.2|46
1707780000000|2024-02-12 23:20:00|2269.5|2266.5|2270.1|2267.1|2270.2|2267.2|2269.5|2266.5|46
1707780300000|2024-02-12 23:25:00|2269.9|2266.9|2270.1|2267.1|2270.2|2267.2|2269.6|2266.6|20
1707780600000|2024-02-12 23:30:00|2270.2|2267.2|2269.5|2266.5|2270.2|2267.2|2269.4|2266.4|59
1707780900000|2024-02-12 23:35:00|2269.6|2266.6|2270.1|2267.1|2270.1|2267.1|2269.5|2266.5|31
1707781200000|2024-02-12 23:40:00|2269.8|2266.8|2270.2|2267.2|2270.5|2267.5|2269.7|2266.7|51
1707781500000|2024-02-12 23:45:00|2270.3|2267.3|2270.1|2267.1|2270.5|2267.5|2270.1|2267.1|44
1707781800000|2024-02-12 23:50:00|2270.4|2267.4|2270.7|2267.7|2270.7|2267.7|2270.2|2267.2|43
1707782100000|2024-02-12 23:55:00|2271|2268|2270.2|2267.2|2271|2268|2270.1|2267.1|47
1707782400000|2024-02-13 00:00:00|2270.3|2267.3|2270|2268|2270.6|2268.1|2270|2267.2|45
1707782700000|2024-02-13 00:05:00|2269.9|2267.9|2270.7|2267.7|2271.5|2268.5|2269.8|2267.4|128
1707783000000|2024-02-13 00:10:00|2270.8|2267.8|2271|2268|2271.1|2268.1|2270|2267|85
1707783300000|2024-02-13 00:15:00|2270.9|2267.9|2271|2268|2272.2|2269.2|2270.9|2267.9|95
1707783600000|2024-02-13 00:20:00|2270.9|2267.9|2270.5|2267.5|2271|2268|2270.2|2267.2|65
1707783900000|2024-02-13 00:25:00|2270.4|2267.4|2271.9|2268.9|2272|2269|2270.4|2267.4|99
1707784200000|2024-02-13 00:30:00|2271.8|2268.8|2273|2270|2273.6|2270.6|2271.6|2268.6|69
1707784500000|2024-02-13 00:35:00|2273.1|2270.1|2273.6|2270.6|2273.7|2270.7|2273.1|2270.1|94
1707784800000|2024-02-13 00:40:00|2273.7|2270.7|2273.2|2270.2|2273.7|2270.7|2272.9|2269.9|108
1707785100000|2024-02-13 00:45:00|2273.1|2270.1|2273.5|2270.5|2273.7|2270.7|2273|2270|42
1707785400000|2024-02-13 00:50:00|2273.6|2270.6|2273.5|2270.5|2274|2271|2273.3|2270.3|79
1707785700000|2024-02-13 00:55:00|2273.4|2270.4|2274.2|2271.2|2274.5|2271.5|2273.3|2270.3|58
1707786000000|2024-02-13 01:00:00|2274.1|2271.1|2275|2272|2275.5|2272.5|2274.1|2271.1|110
1707786300000|2024-02-13 01:05:00|2274.9|2271.9|2274.5|2271.5|2275.5|2272.5|2274.5|2271.5|75
1707786600000|2024-02-13 01:10:00|2274.4|2271.4|2273.6|2270.6|2274.7|2271.7|2273.6|2270.6|58
1707786900000|2024-02-13 01:15:00|2273.7|2270.7|2273.6|2270.6|2274.1|2271.1|2273.5|2270.5|57
1707787200000|2024-02-13 01:20:00|2273.8|2270.8|2274|2271|2274.2|2271.2|2273.6|2270.6|40
1707787500000|2024-02-13 01:25:00|2273.7|2270.7|2273.6|2270.6|2273.8|2270.8|2273.5|2270.5|37
1707787800000|2024-02-13 01:30:00|2273.7|2270.7|2274|2271|2274.3|2271.3|2273.5|2270.5|100
1707788100000|2024-02-13 01:35:00|2274.1|2271.1|2274|2271|2274.6|2271.6|2273.9|2270.9|76
1707788400000|2024-02-13 01:40:00|2274.1|2271.1|2274.5|2271.5|2274.8|2271.8|2274.1|2271.1|48
1707788700000|2024-02-13 01:45:00|2274.6|2271.6|2273.1|2270.1|2274.6|2271.6|2273|2270|65
1707789000000|2024-02-13 01:50:00|2273|2270|2272.6|2269.6|2273.1|2270.1|2272|2269|117
1707789300000|2024-02-13 01:55:00|2272.7|2269.7|2273.7|2270.7|2274|2271|2272.5|2269.5|97
1707789600000|2024-02-13 02:00:00|2273.8|2270.8|2272.7|2269.7|2274.1|2271.1|2272.6|2269.6|100
1707789900000|2024-02-13 02:05:00|2272.6|2269.6|2273.1|2270.1|2273.4|2270.4|2272.4|2269.4|114
1707790200000|2024-02-13 02:10:00|2273.2|2270.2|2273.6|2270.6|2273.9|2270.9|2273.1|2270.1|118
1707790500000|2024-02-13 02:15:00|2273.5|2270.5|2273.6|2270.6|2274.4|2271.4|2273.4|2270.4|109
1707790800000|2024-02-13 02:20:00|2273.5|2270.5|2273.1|2270.1|2273.6|2270.6|2272.5|2269.5|84
1707791100000|2024-02-13 02:25:00|2273|2270|2273.2|2270.2|2273.6|2270.6|2273|2270|79
1707791400000|2024-02-13 02:30:00|2273.3|2270.3|2273.2|2270.2|2273.3|2270.3|2272.9|2269.9|76
1707791700000|2024-02-13 02:35:00|2273.3|2270.3|2273.5|2270.5|2273.8|2270.8|2272.6|2269.6|44
1707792000000|2024-02-13 02:40:00|2273.4|2270.4|2273.8|2270.8|2273.8|2270.8|2273|2270|82
1707792300000|2024-02-13 02:45:00|2273.7|2270.7|2274.1|2271.1|2274.2|2271.2|2273.5|2270.5|56
1707792600000|2024-02-13 02:50:00|2274|2271|2273.9|2270.9|2274.1|2271.1|2273.4|2270.4|54
1707792900000|2024-02-13 02:55:00|2273.7|2270.7|2273.6|2270.6|2274.2|2271.2|2273.5|2270.5|72
1707793200000|2024-02-13 03:00:00|2273.5|2270.5|2272.9|2269.9|2274.2|2271.2|2272.9|2269.9|114
1707793500000|2024-02-13 03:05:00|2273|2270|2270.5|2267.5|2273.1|2270.1|2270.5|2267.5|144
1707793800000|2024-02-13 03:10:00|2270.6|2267.6|2269.7|2266.7|2271.2|2268.2|2269.6|2266.6|123
1707794100000|2024-02-13 03:15:00|2269.9|2266.9|2268.5|2265.5|2270|2267|2268.1|2265.1|100
1707794400000|2024-02-13 03:20:00|2268.6|2265.6|2269.1|2266.1|2269.6|2266.6|2268.4|2265.4|99
1707794700000|2024-02-13 03:25:00|2269.2|2266.2|2269.8|2266.8|2270|2267|2269.2|2266.2|76
1707795000000|2024-02-13 03:30:00|2269.6|2266.6|2269.1|2266.1|2269.8|2266.8|2269|2266|77
1707795300000|2024-02-13 03:35:00|2269.2|2266.2|2270|2267|2270|2267|2269.1|2266.1|62
1707795600000|2024-02-13 03:40:00|2270.1|2267.1|2271.4|2268.4|2271.4|2268.4|2270|2267|68
1707795900000|2024-02-13 03:45:00|2271.5|2268.5|2271.5|2268.5|2271.8|2268.8|2271.2|2268.2|61
1707796200000|2024-02-13 03:50:00|2271.3|2268.3|2271.3|2268.3|2272.2|2269.2|2271.1|2268.1|52
1707796500000|2024-02-13 03:55:00|2271.4|2268.4|2271.6|2268.6|2272.3|2269.3|2271.2|2268.2|54
1707796800000|2024-02-13 04:00:00|2271.7|2268.7|2271.6|2268.6|2272.4|2269.4|2271.4|2268.4|121
1707797100000|2024-02-13 04:05:00|2271.7|2268.7|2273.1|2270.1|2273.5|2270.5|2271.7|2268.7|97
1707797400000|2024-02-13 04:10:00|2273|2270|2273.4|2270.4|2274.4|2271.4|2273|2270|113
1707797700000|2024-02-13 04:15:00|2273.3|2270.3|2273.9|2270.9|2274.7|2271.7|2273.1|2270.1|113
1707798000000|2024-02-13 04:20:00|2274|2271|2273.4|2270.4|2274|2271|2272.7|2269.7|82
1707798300000|2024-02-13 04:25:00|2273.3|2270.3|2274|2271|2274.2|2271.2|2273.2|2270.2|72
1707798600000|2024-02-13 04:30:00|2274.1|2271.1|2273|2270|2274.1|2271.1|2272.9|2269.9|109
1707798900000|2024-02-13 04:35:00|2273.1|2270.1|2273|2270|2273.5|2270.5|2272.7|2269.7|69
1707799200000|2024-02-13 04:40:00|2273.1|2270.1|2272.5|2269.5|2273.2|2270.2|2272.4|2269.4|48
1707799500000|2024-02-13 04:45:00|2272.6|2269.6|2272.5|2269.5|2273|2270|2272.4|2269.4|49
1707799800000|2024-02-13 04:50:00|2272.4|2269.4|2272.5|2269.5|2273.1|2270.1|2272.4|2269.4|50
1707800100000|2024-02-13 04:55:00|2272.6|2269.6|2273|2270|2273.5|2270.5|2272.6|2269.6|62
1707800400000|2024-02-13 05:00:00|2272.9|2269.9|2273.5|2270.5|2273.7|2270.7|2272.9|2269.9|54
1707800700000|2024-02-13 05:05:00|2273.6|2270.6|2274.5|2271.5|2274.5|2271.5|2273.4|2270.4|96
1707801000000|2024-02-13 05:10:00|2274.4|2271.4|2274.5|2271.5|2274.6|2271.6|2273.9|2270.9|65
1707801300000|2024-02-13 05:15:00|2274.6|2271.6|2274.6|2271.6|2275|2272|2274.2|2271.2|50
1707801600000|2024-02-13 05:20:00|2274.5|2271.5|2275.3|2272.3|2275.6|2272.6|2274.5|2271.5|76
1707801900000|2024-02-13 05:25:00|2275.4|2272.4|2274.9|2271.9|2275.6|2272.6|2274.2|2271.4|134
1707802200000|2024-02-13 05:30:00|2274.8|2271.8|2274.4|2272.4|2275.1|2273|2273.7|2271.4|109
1707802500000|2024-02-13 05:35:00|2274.3|2272.3|2275.6|2272.6|2276|2273.3|2274.2|2271.8|103
1707802800000|2024-02-13 05:40:00|2275.5|2272.5|2275.4|2272.4|2276.1|2273.6|2274.9|2272.2|83
1707803100000|2024-02-13 05:45:00|2275.5|2272.5|2275.6|2272.6|2276.2|2273.7|2274.9|2272.3|90
1707803400000|2024-02-13 05:50:00|2275.7|2272.7|2277.1|2274.1|2277.4|2274.9|2275.6|2272.6|156
1707803700000|2024-02-13 05:55:00|2277|2274|2276.5|2273.5|2277|2274.4|2275.8|2273.2|102
1707804000000|2024-02-13 06:00:00|2276|2274|2277.3|2274.3|2277.7|2274.7|2276|2273.5|127
1707804300000|2024-02-13 06:05:00|2277.4|2274.4|2278.5|2275.5|2278.6|2275.6|2276.9|2274.4|94
1707804600000|2024-02-13 06:10:00|2278.4|2275.4|2278.1|2275.1|2278.5|2275.8|2277.6|2274.9|116
1707804900000|2024-02-13 06:15:00|2278|2275|2278|2275|2278.4|2275.5|2277.5|2274.6|69
1707805200000|2024-02-13 06:20:00|2278.1|2275.1|2278|2275|2278.7|2276|2277.8|2274.8|87
1707805500000|2024-02-13 06:25:00|2277.9|2274.9|2278|2275|2278.2|2275.4|2277.4|2274.7|63
1707805800000|2024-02-13 06:30:00|2278.2|2275.2|2278.6|2275.6|2279.2|2277|2277.7|2275|83
1707806100000|2024-02-13 06:35:00|2278.5|2275.5|2279.2|2276.2|2279.4|2276.4|2277.4|2275|88
1707806400000|2024-02-13 06:40:00|2279.3|2276.3|2279.4|2276.4|2279.8|2276.8|2278.8|2275.8|95
1707806700000|2024-02-13 06:45:00|2279.5|2276.5|2281|2278|2281.4|2278.4|2279.4|2276.4|127
1707807000000|2024-02-13 06:50:00|2281.1|2278.1|2280.5|2277.5|2281.1|2278.2|2280|2277.4|85
1707807300000|2024-02-13 06:55:00|2280.4|2277.4|2280.4|2277.4|2280.6|2277.6|2280.3|2277.3|54
1707807600000|2024-02-13 07:00:00|2280.5|2277.5|2281.7|2279.7|2282.4|2279.8|2280.1|2277.5|245
1707807900000|2024-02-13 07:05:00|2281.8|2279.8|2283|2280|2283.2|2280.6|2281.6|2279.4|184
1707808200000|2024-02-13 07:10:00|2283.1|2280.1|2283.4|2280.4|2283.6|2281.1|2282.6|2279.9|131
1707808500000|2024-02-13 07:15:00|2283.5|2280.5|2283.3|2281.3|2284.5|2281.5|2283.2|2280.2|146
1707808800000|2024-02-13 07:20:00|2283.4|2281.4|2284.3|2281.3|2284.9|2282.3|2283.1|2280.5|210
1707809100000|2024-02-13 07:25:00|2284.2|2281.2|2284|2282|2284.6|2282.3|2282.2|2279.9|255
1707809400000|2024-02-13 07:30:00|2284.4|2281.4|2283|2281|2284.5|2282|2281.8|2279.4|383
1707809700000|2024-02-13 07:35:00|2283.1|2281.1|2283.5|2280.5|2284|2281.5|2281.9|2279.4|282
1707810000000|2024-02-13 07:40:00|2283.6|2280.6|2283.8|2281.8|2284.6|2282.1|2282.9|2280.5|181
1707810300000|2024-02-13 07:45:00|2283.9|2281.9|2285.9|2282.9|2286.1|2284|2283.7|2281.4|205
1707810600000|2024-02-13 07:50:00|2285.8|2282.8|2284.8|2282.8|2286|2283.6|2284.1|2281.7|225
1707810900000|2024-02-13 07:55:00|2285|2283|2285.7|2283.7|2286.5|2284|2284.7|2282.2|219
1707811200000|2024-02-13 08:00:00|2285.8|2283.8|2286.8|2284.8|2287.8|2285.8|2285.6|2283.5|285
1707811500000|2024-02-13 08:05:00|2287.1|2285.1|2286.1|2284.1|2287.8|2285.7|2286|2284|229
1707811800000|2024-02-13 08:10:00|2286.2|2284.2|2285.7|2283.7|2287|2285|2285.4|2283.1|272
1707812100000|2024-02-13 08:15:00|2285.9|2283.9|2286|2284|2287.4|2285|2285.4|2283.2|225
1707812400000|2024-02-13 08:20:00|2285.9|2283.9|2285.9|2283.9|2286.8|2284.6|2285.4|2283|224
1707812700000|2024-02-13 08:25:00|2286|2284|2287.7|2285.7|2288.4|2286.1|2285.9|2283.9|258
1707813000000|2024-02-13 08:30:00|2287.9|2285.9|2289.3|2287.3|2289.8|2287.6|2287.9|2285.8|276
1707813300000|2024-02-13 08:35:00|2289.4|2287.4|2288.4|2286.4|2289.6|2287.6|2287.8|2285.6|172
1707813600000|2024-02-13 08:40:00|2288.3|2286.3|2286.8|2284.8|2288.9|2286.9|2286.8|2284.8|184
1707813900000|2024-02-13 08:45:00|2286.9|2284.9|2289|2287|2290.2|2287.7|2286.8|2284.6|330
1707814200000|2024-02-13 08:50:00|2288.9|2286.9|2289|2287|2289.7|2287.5|2288.6|2286.6|219
1707814500000|2024-02-13 08:55:00|2289.1|2287.1|2289.3|2287.3|2290.4|2287.9|2288.9|2286.5|235
1707814800000|2024-02-13 09:00:00|2289.5|2287.5|2287.7|2285.7|2290|2288|2287.6|2285.6|275
1707815100000|2024-02-13 09:05:00|2287.6|2285.6|2288.2|2286.2|2288.5|2286.5|2287.2|2285.2|188
1707815400000|2024-02-13 09:10:00|2288.3|2286.3|2287.7|2285.7|2288.3|2286.3|2287.3|2285.1|161
1707815700000|2024-02-13 09:15:00|2287.8|2285.8|2288.3|2286.3|2288.9|2286.9|2287.6|2285.6|105
1707816000000|2024-02-13 09:20:00|2288.6|2286.6|2290.9|2288.9|2291.1|2288.9|2288.6|2286.6|143
1707816300000|2024-02-13 09:25:00|2290.8|2288.8|2290.4|2288.4|2291.9|2289.9|2289.9|2287.9|208
1707816600000|2024-02-13 09:30:00|2290.3|2288.3|2292|2290|2292.4|2290.4|2290.3|2288.3|166
1707816900000|2024-02-13 09:35:00|2291.9|2289.9|2292.1|2290.1|2292.5|2290.5|2291.6|2289.6|146
1707817200000|2024-02-13 09:40:00|2292|2290|2292.8|2290.8|2293.1|2290.9|2291.5|2289.1|139
1707817500000|2024-02-13 09:45:00|2292.7|2290.7|2292.9|2290.9|2293.8|2291.7|2292.4|2290.2|170
1707817800000|2024-02-13 09:50:00|2293|2291|2293.4|2291.4|2293.5|2291.5|2292.3|2290.1|98
1707818100000|2024-02-13 09:55:00|2293.3|2291.3|2293.9|2291.9|2294.7|2292.6|2292.8|2290.8|101
1707818400000|2024-02-13 10:00:00|2293.8|2291.8|2294.2|2292.2|2295|2293|2293.6|2291.6|107
1707818700000|2024-02-13 10:05:00|2294.3|2292.3|2293.7|2291.7|2294.7|2292.7|2292.8|2290.5|195
1707819000000|2024-02-13 10:10:00|2293.8|2291.8|2292.9|2290.9|2293.9|2291.8|2292.6|2290.6|207
1707819300000|2024-02-13 10:15:00|2293.1|2291.1|2294.2|2292.2|2294.9|2292.7|2292.7|2290.7|182
1707819600000|2024-02-13 10:20:00|2294.3|2292.3|2292.1|2290.1|2294.3|2292.3|2292|2290|241
1707819900000|2024-02-13 10:25:00|2292|2290|2291.7|2289.7|2292.4|2290.4|2291.6|2289.2|175
1707820200000|2024-02-13 10:30:00|2291.9|2289.9|2292.6|2290.6|2292.9|2290.8|2291.7|2289.3|176
1707820500000|2024-02-13 10:35:00|2292.7|2290.7|2292.6|2290.6|2293.7|2291.7|2292.5|2290.3|117
1707820800000|2024-02-13 10:40:00|2292.7|2290.7|2292.7|2290.7|2293.2|2290.8|2292.5|2290.2|82
1707821100000|2024-02-13 10:45:00|2292.8|2290.8|2291.2|2289.2|2293.3|2291.3|2290.8|2288.8|211
1707821400000|2024-02-13 10:50:00|2291.1|2289.1|2291.4|2289.4|2292|2290|2291|2289|103
1707821700000|2024-02-13 10:55:00|2291.3|2289.3|2291.3|2289.3|2291.5|2289.5|2291|2289|90
1707822000000|2024-02-13 11:00:00|2291.4|2289.4|2292|2290|2292.4|2290.4|2291.1|2289.1|133
1707822300000|2024-02-13 11:05:00|2291.9|2289.9|2292.4|2290.4|2293.2|2290.7|2291.8|2289.4|115
1707822600000|2024-02-13 11:10:00|2292.3|2290.3|2291.6|2289.6|2292.9|2290.5|2291.5|2289.5|99
1707822900000|2024-02-13 11:15:00|2291.8|2289.8|2292.5|2290.5|2292.8|2290.6|2291.5|2289.1|119
1707823200000|2024-02-13 11:20:00|2292.4|2290.4|2293.3|2291.3|2293.6|2291.6|2292.4|2290|130
1707823500000|2024-02-13 11:25:00|2293.4|2291.4|2291.9|2288.9|2293.5|2291.5|2291|2288.4|211
1707823800000|2024-02-13 11:30:00|2291.8|2288.8|2290.1|2288.1|2291.9|2289.5|2289.9|2287.8|169
1707824100000|2024-02-13 11:35:00|2290|2288|2290.6|2288.6|2290.7|2288.7|2289.9|2287.9|122
1707824400000|2024-02-13 11:40:00|2290.7|2288.7|2288.9|2286.9|2290.9|2288.7|2288.3|2286.2|190
1707824700000|2024-02-13 11:45:00|2288.8|2286.8|2288.5|2286.5|2289.7|2287.2|2288.3|2285.8|154
1707825000000|2024-02-13 11:50:00|2288.4|2286.4|2288.4|2286.4|2289.4|2287|2288.1|2285.7|123
1707825300000|2024-02-13 11:55:00|2288.5|2286.5|2288.6|2285.6|2288.8|2286.5|2287.7|2285.2|135
1707825600000|2024-02-13 12:00:00|2288.7|2285.7|2289.6|2286.6|2290.6|2287.9|2288.3|2285.7|253
1707825900000|2024-02-13 12:05:00|2289.4|2286.4|2289.2|2286.2|2290.1|2287.6|2288.7|2286.1|159
1707826200000|2024-02-13 12:10:00|2289.3|2286.3|2290.7|2287.7|2290.7|2288.2|2288.6|2286.2|124
1707826500000|2024-02-13 12:15:00|2290.6|2287.6|2288.4|2286.4|2290.7|2287.8|2288.2|2285.7|153
1707826800000|2024-02-13 12:20:00|2288.8|2285.8|2287|2285|2289|2286.7|2286.6|2284.3|175
1707827100000|2024-02-13 12:25:00|2287.1|2285.1|2286.7|2284.7|2288.1|2285.4|2286.7|2284.2|144
1707827400000|2024-02-13 12:30:00|2286.5|2284.5|2286.6|2283.6|2287.9|2285.3|2285.3|2283|168
1707827700000|2024-02-13 12:35:00|2286.7|2283.7|2286.5|2283.5|2286.7|2284.2|2285.7|2283.3|145
1707828000000|2024-02-13 12:40:00|2286.6|2283.6|2286.8|2284.8|2287.8|2285.3|2286.2|2283.6|125
1707828300000|2024-02-13 12:45:00|2286.9|2284.9|2287.2|2285.2|2287.8|2285.8|2286.6|2284.4|158
1707828600000|2024-02-13 12:50:00|2287.3|2285.3|2288.4|2286.4|2288.7|2286.4|2287.2|2284.8|176
1707828900000|2024-02-13 12:55:00|2288.3|2286.3|2285.9|2283.9|2288.4|2286.4|2285.3|2282.9|206
1707829200000|2024-02-13 13:00:00|2285.8|2283.8|2286.7|2283.7|2286.8|2284.4|2284.8|2282.6|337
1707829500000|2024-02-13 13:05:00|2286.6|2283.6|2285.9|2283.9|2286.6|2284.3|2285|2282.8|249
1707829800000|2024-02-13 13:10:00|2286|2284|2289.4|2287.4|2289.6|2287.6|2285.9|2283.9|326
1707830100000|2024-02-13 13:15:00|2289.5|2287.5|2287.6|2285.6|2289.9|2287.9|2286.3|2283.8|343
1707830400000|2024-02-13 13:20:00|2287.7|2285.7|2289.4|2286.4|2290|2287.9|2286.4|2283.9|405
1707830700000|2024-02-13 13:25:00|2289.1|2287.1|2290.4|2287.4|2291|2288|2287.9|2285|565
1707831000000|2024-02-13 13:30:00|2290.1|2287.1|2259.8|2257.8|2298.9|2293.5|2259.7|2255|1619
1707831300000|2024-02-13 13:35:00|2259.9|2257.9|2268.2|2266.2|2269.9|2267.5|2256.2|2254|1497
1707831600000|2024-02-13 13:40:00|2268.3|2266.3|2256.9|2254.9|2272|2269|2255|2253|1329
1707831900000|2024-02-13 13:45:00|2257.4|2254.4|2255.7|2253.7|2260.6|2258.6|2250.2|2247.9|1246
1707832200000|2024-02-13 13:50:00|2255.6|2253.6|2256.2|2254.2|2260|2258|2251.9|2249.9|1117
1707832500000|2024-02-13 13:55:00|2256.1|2254.1|2249.7|2246.7|2257.3|2254.6|2244.2|2241.8|1077
1707832800000|2024-02-13 14:00:00|2249.8|2247.8|2240.3|2238.3|2249.9|2247.8|2237.9|2235.7|1374
1707833100000|2024-02-13 14:05:00|2240.4|2238.4|2235.6|2233.6|2241|2239|2232.2|2229.8|1007
1707833400000|2024-02-13 14:10:00|2235.4|2233.4|2233.8|2231.8|2236|2233.7|2230.4|2228.3|913
1707833700000|2024-02-13 14:15:00|2234.4|2231.4|2233.6|2231.6|2242.4|2239.9|2232.7|2230.7|950
1707834000000|2024-02-13 14:20:00|2233.5|2231.5|2228.8|2226.8|2234.3|2232.3|2227.1|2224.7|734
1707834300000|2024-02-13 14:25:00|2228.7|2226.7|2234.7|2232.7|2237.8|2235.3|2228.6|2226.6|911
1707834600000|2024-02-13 14:30:00|2234.3|2232.3|2223.8|2221.8|2234.3|2232.3|2217.8|2215.8|1220
1707834900000|2024-02-13 14:35:00|2222.9|2220.9|2220.2|2218.2|2231.3|2228.8|2219.7|2217.5|1083
1707835200000|2024-02-13 14:40:00|2220.3|2218.3|2221.9|2218.9|2223|2220.6|2215.5|2213.3|1106
1707835500000|2024-02-13 14:45:00|2221.1|2219.1|2215.1|2213.1|2225.6|2223.4|2213.7|2211.4|910
1707835800000|2024-02-13 14:50:00|2215.4|2212.4|2209.7|2207.7|2215.4|2212.7|2207.4|2204.8|855
1707836100000|2024-02-13 14:55:00|2209.6|2207.6|2212.8|2209.8|2216|2213.4|2207|2204.7|1022
1707836400000|2024-02-13 15:00:00|2213|2210|2207.8|2205.8|2213.1|2210.6|2206.9|2204.5|1154
1707836700000|2024-02-13 15:05:00|2208.1|2205.1|2205.7|2203.7|2210|2207|2203|2200.5|922
1707837000000|2024-02-13 15:10:00|2205.5|2203.5|2206|2204|2208.9|2206.3|2202.9|2200.3|1062
1707837300000|2024-02-13 15:15:00|2205.8|2203.8|2215.2|2212.2|2215.8|2213.3|2203.4|2201.4|1051
1707837600000|2024-02-13 15:20:00|2215.1|2212.1|2215.6|2213.6|2223.6|2221.3|2212.2|2209.7|900
1707837900000|2024-02-13 15:25:00|2215.3|2213.3|2219.7|2217.7|2222.6|2220.2|2214.7|2212.4|964
1707838200000|2024-02-13 15:30:00|2220.1|2217.1|2216.8|2214.8|2222.6|2219.9|2216.2|2214.1|860
1707838500000|2024-02-13 15:35:00|2216.9|2214.9|2213.8|2211.8|2217.4|2215.4|2211.2|2209.2|738
1707838800000|2024-02-13 15:40:00|2214.2|2211.2|2208.4|2206.4|2214.8|2212.8|2207.5|2205.1|639
1707839100000|2024-02-13 15:45:00|2208.2|2206.2|2207.6|2204.6|2209.5|2207.1|2205.5|2203.5|688
1707839400000|2024-02-13 15:50:00|2207.7|2204.7|2206.6|2203.6|2208.7|2206.6|2204.6|2202.4|602
1707839700000|2024-02-13 15:55:00|2206|2204|2204.1|2202.1|2206.1|2204.1|2202|2200|411
1707840000000|2024-02-13 16:00:00|2204.4|2202.4|2212.4|2210.4|2212.5|2210.5|2202.8|2200.8|648
1707840300000|2024-02-13 16:05:00|2212|2210|2215.5|2213.5|2215.5|2213.5|2211.5|2209.1|580
1707840600000|2024-02-13 16:10:00|2215.6|2213.6|2213|2211|2215.6|2213.6|2211.8|2209.8|427
1707840900000|2024-02-13 16:15:00|2213.1|2211.1|2206.7|2204.7|2213.3|2211.2|2206.5|2204.5|481
1707841200000|2024-02-13 16:20:00|2206.5|2204.5|2210.4|2208.4|2210.5|2208.4|2204.1|2202.1|469
1707841500000|2024-02-13 16:25:00|2210.6|2208.6|2208.5|2206.5|2212.4|2210|2206.6|2204.6|374
1707841800000|2024-02-13 16:30:00|2208.6|2206.6|2216.9|2214.9|2216.9|2214.9|2208.5|2206.5|503
1707842100000|2024-02-13 16:35:00|2217|2215|2222.2|2220.2|2222.2|2220.2|2214.8|2212.8|571
1707842400000|2024-02-13 16:40:00|2222|2220|2214.8|2212.8|2223.4|2221.2|2214.5|2212.5|570
1707842700000|2024-02-13 16:45:00|2214.5|2212.5|2213.8|2211.8|2215.1|2212.6|2211.1|2208.7|390
1707843000000|2024-02-13 16:50:00|2213.4|2211.4|2214.6|2212.6|2215.2|2213.2|2211.4|2209.4|434
1707843300000|2024-02-13 16:55:00|2214.7|2212.7|2211.9|2209.9|2214.8|2212.8|2211.1|2208.8|354
1707843600000|2024-02-13 17:00:00|2211.8|2209.8|2214.9|2212.9|2214.9|2212.9|2211.1|2208.6|500
1707843900000|2024-02-13 17:05:00|2214.8|2212.8|2217|2215|2217.1|2215.1|2214.4|2212.1|381
1707844200000|2024-02-13 17:10:00|2216.9|2214.9|2215.8|2213.8|2218.1|2215.9|2215.2|2213|405
1707844500000|2024-02-13 17:15:00|2215.7|2213.7|2212.1|2210.1|2216.4|2214.4|2211.4|2209.4|418
1707844800000|2024-02-13 17:20:00|2212.4|2210.4|2212.9|2210.9|2214|2211.8|2211.4|2209.4|387
1707845100000|2024-02-13 17:25:00|2213.1|2211.1|2210.7|2208.7|2213.4|2211.4|2210.6|2208.6|310
1707845400000|2024-02-13 17:30:00|2210.8|2208.8|2211.8|2209.8|2212.3|2210.3|2210.2|2208.2|265
1707845700000|2024-02-13 17:35:00|2212|2210|2211.5|2209.5|2212.9|2210.9|2211.3|2209.3|244
1707846000000|2024-02-13 17:40:00|2211.4|2209.4|2211.3|2209.3|2211.8|2209.8|2210.3|2208.3|213
1707846300000|2024-02-13 17:45:00|2211.4|2209.4|2212|2210|2212.3|2210.3|2210.2|2208.2|275
1707846600000|2024-02-13 17:50:00|2211.8|2209.8|2211.8|2209.8|2213.4|2211.4|2210.9|2208.9|268
1707846900000|2024-02-13 17:55:00|2211.9|2209.9|2210.5|2208.5|2212|2210|2209.3|2207.3|295
1707847200000|2024-02-13 18:00:00|2210.6|2208.6|2213.4|2211.4|2214|2212|2210.3|2208.3|242
1707847500000|2024-02-13 18:05:00|2213.5|2211.5|2211.7|2209.7|2215.1|2213.1|2211.5|2209.5|299
1707847800000|2024-02-13 18:10:00|2211.6|2209.6|2211.5|2209.5|2212.4|2210.4|2210|2207.8|257
1707848100000|2024-02-13 18:15:00|2211.4|2209.4|2211.2|2209.2|2212.4|2210.4|2210.1|2208.1|262
1707848400000|2024-02-13 18:20:00|2211.1|2209.1|2211.8|2209.8|2212.2|2210.2|2210.5|2208.5|222
1707848700000|2024-02-13 18:25:00|2212.3|2210.3|2212.1|2210.1|2212.7|2210.7|2210.1|2208.1|324
1707849000000|2024-02-13 18:30:00|2212.5|2210.5|2211.4|2209.4|2212.7|2210.7|2210.1|2208.1|225
1707849300000|2024-02-13 18:35:00|2211.3|2209.3|2209.7|2207.7|2211.3|2209.3|2209.1|2207.1|151
1707849600000|2024-02-13 18:40:00|2209.6|2207.6|2208.6|2206.6|2209.7|2207.7|2208.6|2206.6|168
1707849900000|2024-02-13 18:45:00|2208.7|2206.7|2208|2206|2209.2|2207.2|2208|2206|152
1707850200000|2024-02-13 18:50:00|2208.1|2206.1|2206.3|2204.3|2208.1|2206.1|2206.1|2204.1|138
1707850500000|2024-02-13 18:55:00|2206.2|2204.2|2206.8|2204.8|2206.9|2204.9|2205.7|2203.7|145
1707850800000|2024-02-13 19:00:00|2206.9|2204.9|2205.3|2203.3|2206.9|2204.9|2204.9|2202.9|168
1707851100000|2024-02-13 19:05:00|2205.4|2203.4|2205.3|2203.3|2205.7|2203.7|2204.7|2202.7|154
1707851400000|2024-02-13 19:10:00|2205.4|2203.4|2205.8|2203.8|2206|2204|2204.9|2202.9|126
1707851700000|2024-02-13 19:15:00|2205.7|2203.7|2205.6|2203.6|2206.5|2204.5|2205.2|2203.2|188
1707852000000|2024-02-13 19:20:00|2205.7|2203.7|2205.7|2203.7|2207.3|2204.8|2205.6|2203.6|158
1707852300000|2024-02-13 19:25:00|2205.8|2203.8|2204.6|2202.6|2205.8|2203.8|2204.3|2202.3|121
1707852600000|2024-02-13 19:30:00|2204.3|2202.3|2204.4|2202.4|2204.5|2202.5|2203.4|2201.4|135
1707852900000|2024-02-13 19:35:00|2204.3|2202.3|2204.6|2202.6|2204.8|2202.8|2203.4|2201.4|145
1707853200000|2024-02-13 19:40:00|2204.7|2202.7|2204.5|2202.5|2204.9|2202.9|2204.1|2202.1|104
1707853500000|2024-02-13 19:45:00|2204.4|2202.4|2203.1|2201.1|2204.6|2202.6|2202.9|2200.9|149
1707853800000|2024-02-13 19:50:00|2203|2201|2200.8|2198.8|2203.4|2201.4|2199.9|2197.9|195
1707854100000|2024-02-13 19:55:00|2200.9|2198.9|2202|2200|2202.1|2200.1|2199.8|2197.8|237
1707854400000|2024-02-13 20:00:00|2201.9|2199.9|2205.1|2203.1|2205.7|2203.4|2201.9|2199.8|299
1707854700000|2024-02-13 20:05:00|2205|2203|2205|2203|2206.7|2204.7|2204.7|2202.7|217
1707855000000|2024-02-13 20:10:00|2205.1|2203.1|2204.9|2202.9|2205.9|2203.9|2204.3|2202.3|191
1707855300000|2024-02-13 20:15:00|2205.2|2203.2|2205.8|2203.8|2205.9|2203.9|2204.6|2202.6|192
1707855600000|2024-02-13 20:20:00|2205.6|2203.6|2205.4|2203.4|2205.9|2203.9|2205.1|2203.1|103
1707855900000|2024-02-13 20:25:00|2205.3|2203.3|2206|2204|2206.1|2204.1|2205.1|2203.1|96
1707856200000|2024-02-13 20:30:00|2206.1|2204.1|2207.2|2205.2|2207.3|2205.3|2205.9|2203.8|128
1707856500000|2024-02-13 20:35:00|2207.1|2205.1|2207.5|2205.5|2207.7|2205.7|2207|2205|114
1707856800000|2024-02-13 20:40:00|2207.4|2205.4|2207.9|2205.9|2208.5|2206.5|2207.2|2205.2|116
1707857100000|2024-02-13 20:45:00|2207.8|2205.8|2207.6|2205.6|2209.2|2206.7|2207.6|2205.6|150
1707857400000|2024-02-13 20:50:00|2207.7|2205.7|2207.5|2205.5|2208.4|2206.4|2207.4|2205.4|117
1707857700000|2024-02-13 20:55:00|2207.6|2205.6|2207.9|2205.9|2208|2206|2207.4|2205.4|165
1707858000000|2024-02-13 21:00:00|2207.8|2205.8|2207.7|2205.7|2207.9|2205.9|2206.9|2204.9|137
1707858300000|2024-02-13 21:05:00|2207.6|2205.6|2207.4|2205.4|2208|2206|2207.3|2205.3|66
1707858600000|2024-02-13 21:10:00|2207.5|2205.5|2207.7|2205.7|2207.9|2205.9|2207.4|2205.4|45
1707858900000|2024-02-13 21:15:00|2207.9|2205.9|2208.4|2206.4|2208.9|2206.9|2207.9|2205.9|53
1707859200000|2024-02-13 21:20:00|2208.5|2206.5|2208.9|2206.9|2209.2|2207.2|2208.4|2206.4|55
1707859500000|2024-02-13 21:25:00|2208.8|2206.8|2209.2|2207.2|2209.3|2207.3|2208.7|2206.7|81
1707859800000|2024-02-13 21:30:00|2209.1|2207.1|2210.7|2207.7|2211.1|2208.5|2209.1|2206.6|58
1707860100000|2024-02-13 21:35:00|2210.6|2207.6|2210.4|2207.4|2210.9|2207.9|2210.2|2207.2|70
1707860400000|2024-02-13 21:40:00|2210.5|2207.5|2210.7|2207.7|2210.7|2208.3|2209.9|2207.4|50
1707860700000|2024-02-13 21:45:00|2210.8|2207.8|2211.4|2208.4|2211.5|2208.8|2210.5|2207.5|68
1707861000000|2024-02-13 21:50:00|2211.5|2208.5|2212.4|2209.4|2213.2|2210.2|2210.4|2207.4|146
1707861300000|2024-02-13 21:55:00|2212.5|2209.5|2213.6|2210.6|2214|2211|2211.9|2208.9|92
1707865200000|2024-02-13 23:00:00|2211.9|2208.9|2209.9|2206.9|2211.9|2208.9|2208.9|2204.5|163
1707865500000|2024-02-13 23:05:00|2209.8|2206.8|2211.3|2208.3|2212.1|2209.1|2209.1|2206.1|197
1707865800000|2024-02-13 23:10:00|2211.4|2208.4|2211.8|2208.8|2212.3|2209.3|2211.1|2208.1|109
1707866100000|2024-02-13 23:15:00|2211.9|2208.9|2210.8|2207.8|2212|2209|2210.4|2207.4|107
1707866400000|2024-02-13 23:20:00|2210.9|2207.9|2210.9|2207.9|2211.5|2208.5|2210.2|2207.2|77
1707866700000|2024-02-13 23:25:00|2210.7|2207.7|2210|2207|2210.9|2207.9|2210|2207|68
1707867000000|2024-02-13 23:30:00|2210.3|2207.3|2210.9|2207.9|2211.1|2208.1|2209.8|2206.8|106
1707867300000|2024-02-13 23:35:00|2211|2208|2210.4|2207.4|2211.9|2208.9|2210.4|2207.4|64
1707867600000|2024-02-13 23:40:00|2210.5|2207.5|2210.3|2207.3|2210.5|2207.5|2209.3|2206.3|77
1707867900000|2024-02-13 23:45:00|2210.4|2207.4|2209.8|2206.8|2210.4|2207.4|2209.5|2206.5|73
1707868200000|2024-02-13 23:50:00|2209.7|2206.7|2208.8|2205.8|2209.8|2206.8|2207.8|2204.8|151
1707868500000|2024-02-13 23:55:00|2208.6|2205.6|2209.5|2206.5|2209.5|2206.5|2208.6|2205.6|82
1707868800000|2024-02-14 00:00:00|2209.4|2206.4|2208.3|2205.3|2210.3|2207.3|2208.3|2205.3|89
1707869100000|2024-02-14 00:05:00|2208.4|2205.4|2208.7|2205.7|2209.3|2206.3|2208.1|2205.1|153
1707869400000|2024-02-14 00:10:00|2208.6|2205.6|2207.3|2204.3|2209.2|2206.2|2206.8|2203.8|192
1707869700000|2024-02-14 00:15:00|2207.4|2204.4|2209|2206|2209|2206|2207.3|2204.3|134
1707870000000|2024-02-14 00:20:00|2208.9|2205.9|2209.2|2206.2|2210.1|2207.1|2208.3|2205.3|159
1707870300000|2024-02-14 00:25:00|2209.3|2206.3|2209|2206|2210.5|2208.1|2208.3|2205.8|143
1707870600000|2024-02-14 00:30:00|2208.4|2206.4|2208.7|2206.7|2210|2207.6|2208.3|2205.8|111
1707870900000|2024-02-14 00:35:00|2208.6|2206.6|2209.2|2207.2|2209.9|2207.4|2208.3|2205.9|124
1707871200000|2024-02-14 00:40:00|2209.1|2207.1|2209.4|2207.4|2209.9|2207.4|2208.7|2206.2|88
1707871500000|2024-02-14 00:45:00|2209.5|2207.5|2209.3|2207.3|2210.2|2207.7|2209.3|2206.8|92
1707871800000|2024-02-14 00:50:00|2209.5|2207.5|2209.8|2206.8|2210.1|2207.7|2208.2|2205.9|141
1707872100000|2024-02-14 00:55:00|2209.9|2206.9|2208.2|2206.2|2210|2207.3|2208|2205.7|142
1707872400000|2024-02-14 01:00:00|2208.1|2206.1|2203|2200|2208.5|2206.2|2202.1|2199.1|302
1707872700000|2024-02-14 01:05:00|2203.1|2200.1|2203.9|2200.9|2204.4|2201.7|2202|2199|228
1707873000000|2024-02-14 01:10:00|2204|2201|2201.4|2199.4|2204.1|2201.1|2201.2|2198.4|160
1707873300000|2024-02-14 01:15:00|2201.3|2199.3|2199.8|2197.8|2202.9|2199.9|2199|2196.8|292
1707873600000|2024-02-14 01:20:00|2200.4|2197.4|2201.7|2198.7|2202|2199.5|2200.1|2197.1|250
1707873900000|2024-02-14 01:25:00|2201|2199|2203.4|2201.4|2204|2201.4|2201|2198.8|192
1707874200000|2024-02-14 01:30:00|2203.5|2201.5|2202.6|2199.6|2203.8|2201.5|2201.2|2198.6|260
1707874500000|2024-02-14 01:35:00|2202.5|2199.5|2203.3|2201.3|2204|2201.3|2202.1|2199.4|155
1707874800000|2024-02-14 01:40:00|2203.7|2200.7|2204.6|2202.6|2207|2204.6|2203.5|2200.7|262
1707875100000|2024-02-14 01:45:00|2204.8|2202.8|2205.1|2203.1|2206|2203.4|2203.9|2201.4|197
1707875400000|2024-02-14 01:50:00|2205.2|2203.2|2207.9|2204.9|2208.5|2205.6|2205.2|2202.8|199
1707875700000|2024-02-14 01:55:00|2207.8|2204.8|2208.4|2205.4|2208.5|2205.5|2206.7|2204|160
1707876000000|2024-02-14 02:00:00|2208.5|2205.5|2209.1|2206.1|2209.6|2206.8|2207.3|2204.3|140
1707876300000|2024-02-14 02:05:00|2209.2|2206.2|2207.9|2205.9|2209.3|2206.3|2207|2204.9|161
1707876600000|2024-02-14 02:10:00|2207.7|2205.7|2207|2204|2209.1|2206.3|2206.4|2203.8|185
1707876900000|2024-02-14 02:15:00|2207.1|2204.1|2207.5|2204.5|2208.3|2206|2206.1|2203.6|116
1707877200000|2024-02-14 02:20:00|2207.6|2204.6|2206.7|2203.7|2208.2|2205.6|2206.4|2203.6|107
1707877500000|2024-02-14 02:25:00|2206.6|2203.6|2207|2204|2207.6|2205|2206.5|2203.6|93
1707877800000|2024-02-14 02:30:00|2206.1|2204.1|2206.6|2203.6|2206.7|2204.2|2205.5|2203|115
1707878100000|2024-02-14 02:35:00|2206.7|2203.7|2203.7|2201.7|2206.8|2204.3|2203.2|2200.7|152
1707878400000|2024-02-14 02:40:00|2203.8|2201.8|2203.8|2201.8|2204.5|2202|2202.4|2200.2|176
1707878700000|2024-02-14 02:45:00|2204.5|2201.5|2204.8|2201.8|2205.1|2202.3|2203.6|2201.4|90
1707879000000|2024-02-14 02:50:00|2204.9|2201.9|2204.9|2201.9|2205.7|2203.1|2203.8|2201.5|133
1707879300000|2024-02-14 02:55:00|2205|2202|2205.5|2202.5|2205.8|2203.2|2204.2|2201.5|124
1707879600000|2024-02-14 03:00:00|2205.6|2202.6|2204.1|2201.1|2206|2203.4|2203.4|2200.9|168
1707879900000|2024-02-14 03:05:00|2204|2201|2202.2|2200.2|2204|2201|2202.2|2199.8|150
1707880200000|2024-02-14 03:10:00|2202.3|2200.3|2202.6|2200.6|2204|2201.3|2202.2|2199.7|121
1707880500000|2024-02-14 03:15:00|2202.9|2200.9|2201.7|2199.7|2203.1|2200.9|2201.7|2199.4|94
1707880800000|2024-02-14 03:20:00|2201.9|2199.9|2202.1|2200.1|2202.9|2200.4|2201.6|2199.1|106
1707881100000|2024-02-14 03:25:00|2202.2|2200.2|2202.8|2200.8|2203.3|2201|2201.7|2199.3|186
1707881400000|2024-02-14 03:30:00|2202.9|2200.9|2202.7|2199.7|2203.4|2201|2201.7|2199.1|184
1707881700000|2024-02-14 03:35:00|2202.6|2199.6|2202.3|2200.3|2202.8|2200.6|2201.6|2199.1|90
1707882000000|2024-02-14 03:40:00|2202.4|2200.4|2203.9|2200.9|2203.9|2201.5|2202.4|2199.9|127
1707882300000|2024-02-14 03:45:00|2203.2|2201.2|2204.6|2201.6|2205.1|2202.7|2203.2|2200.8|130
1707882600000|2024-02-14 03:50:00|2204.7|2201.7|2203.2|2201.2|2204.8|2202.3|2202.8|2200.4|107
1707882900000|2024-02-14 03:55:00|2203.3|2201.3|2203.8|2201.8|2204.3|2201.9|2202.9|2200.4|114
1707883200000|2024-02-14 04:00:00|2203.7|2201.7|2204|2202|2204.8|2202.3|2203.6|2201.1|132
1707883500000|2024-02-14 04:05:00|2204.5|2201.5|2204.8|2201.8|2205.4|2202.9|2204.1|2201.4|111
1707883800000|2024-02-14 04:10:00|2204.3|2202.3|2204.4|2201.4|2205|2202.5|2203.7|2201.2|114
1707884100000|2024-02-14 04:15:00|2204.3|2201.3|2204.2|2202.2|2204.5|2202.3|2203.2|2200.6|106
1707884400000|2024-02-14 04:20:00|2204.1|2202.1|2204.9|2201.9|2205.5|2202.8|2204.1|2201.7|114
1707884700000|2024-02-14 04:25:00|2205.1|2202.1|2205.2|2202.2|2205.4|2202.8|2204.1|2201.4|110
1707885000000|2024-02-14 04:30:00|2205.3|2202.3|2205.3|2202.3|2205.4|2202.6|2204.1|2201.4|82
1707885300000|2024-02-14 04:35:00|2205.4|2202.4|2204.4|2201.4|2205.9|2203.2|2203.8|2201.2|85
1707885600000|2024-02-14 04:40:00|2204.3|2201.3|2204.6|2202.6|2205.4|2202.9|2203.4|2200.9|98
1707885900000|2024-02-14 04:45:00|2204.7|2202.7|2205.9|2202.9|2206.2|2203.2|2204.6|2201.9|98
1707886200000|2024-02-14 04:50:00|2205.8|2202.8|2204.5|2202.5|2206|2203.4|2204.4|2202.4|90
1707886500000|2024-02-14 04:55:00|2204.4|2202.4|2204.9|2202.9|2205.5|2203.3|2203.9|2201.7|103
1707886800000|2024-02-14 05:00:00|2205|2203|2205.5|2202.5|2205.7|2203.2|2204.4|2201.9|117
1707887100000|2024-02-14 05:05:00|2205.6|2202.6|2205.3|2202.3|2205.9|2203.1|2204.4|2202|98
1707887400000|2024-02-14 05:10:00|2205.4|2202.4|2205|2202|2205.5|2203|2204.4|2201.8|155
1707887700000|2024-02-14 05:15:00|2205.1|2202.1|2205.3|2203.3|2206.2|2203.6|2204.9|2202|87
1707888000000|2024-02-14 05:20:00|2205.4|2203.4|2205.2|2202.2|2206.1|2204.1|2204.7|2202.2|130
1707888300000|2024-02-14 05:25:00|2205.3|2202.3|2205.9|2203.9|2206.4|2204.4|2204.8|2202.2|137
1707888600000|2024-02-14 05:30:00|2206.1|2204.1|2205.3|2203.3|2206.1|2204.1|2204.5|2202.3|154
1707888900000|2024-02-14 05:35:00|2205.1|2203.1|2205.5|2203.5|2206.2|2203.9|2204.6|2202.1|157
1707889200000|2024-02-14 05:40:00|2205.7|2203.7|2205.3|2203.3|2205.8|2203.7|2204|2201.7|166
1707889500000|2024-02-14 05:45:00|2205.4|2203.4|2204.5|2202.5|2205.8|2203.4|2204.1|2201.8|124
1707889800000|2024-02-14 05:50:00|2204.6|2202.6|2204.6|2201.6|2205.5|2203.4|2204.2|2201.6|136
1707890100000|2024-02-14 05:55:00|2204.7|2201.7|2205|2202|2205.1|2202.7|2203.5|2201.2|129
1707890400000|2024-02-14 06:00:00|2204.9|2201.9|2204.7|2202.7|2205.2|2203.2|2204.3|2201.9|118
1707890700000|2024-02-14 06:05:00|2204.9|2202.9|2204.4|2201.4|2205.1|2202.9|2203.5|2201.1|159
1707891000000|2024-02-14 06:10:00|2204.2|2201.2|2202.3|2200.3|2204.4|2202.1|2201.3|2198.9|224
1707891300000|2024-02-14 06:15:00|2202.5|2200.5|2202.7|2200.7|2203.6|2201|2202.4|2199.9|109
1707891600000|2024-02-14 06:20:00|2202.8|2200.8|2201.8|2199.8|2203.2|2200.9|2201.6|2199.3|121
1707891900000|2024-02-14 06:25:00|2201.9|2199.9|2201.8|2199.8|2202.5|2200.5|2201.2|2198.7|135
1707892200000|2024-02-14 06:30:00|2201.7|2199.7|2201.2|2199.2|2202.6|2200.2|2200.6|2198.4|130
1707892500000|2024-02-14 06:35:00|2201.8|2198.8|2202.7|2200.7|2203.3|2200.9|2201.1|2198.7|143
1707892800000|2024-02-14 06:40:00|2202.5|2200.5|2201.7|2199.7|2202.9|2200.5|2201.2|2199.1|175
1707893100000|2024-02-14 06:45:00|2201.9|2199.9|2199.4|2197.4|2202.2|2200|2198.7|2196.7|245
1707893400000|2024-02-14 06:50:00|2199.5|2197.5|2202.5|2200.5|2202.8|2200.8|2199.4|2197.2|165
1707893700000|2024-02-14 06:55:00|2202.3|2200.3|2202.6|2200.6|2202.9|2200.8|2201.1|2198.7|216
1707894000000|2024-02-14 07:00:00|2202.1|2200.1|2199.8|2196.8|2203.9|2200.9|2199.8|2196.8|745
1707894300000|2024-02-14 07:05:00|2199.9|2196.9|2199.4|2196.4|2200.9|2197.9|2198.4|2195.4|713
1707894600000|2024-02-14 07:10:00|2199.2|2196.2|2200.9|2197.9|2202.4|2199.4|2198.7|2195.7|583
1707894900000|2024-02-14 07:15:00|2201.1|2198.1|2201.6|2198.6|2202.4|2199.4|2200.3|2197.3|447
1707895200000|2024-02-14 07:20:00|2202.1|2199.1|2200.9|2197.9|2202.9|2199.9|2199.9|2196.9|496
1707895500000|2024-02-14 07:25:00|2200.8|2197.8|2200.9|2197.9|2201.2|2198.2|2199.8|2196.8|451
1707895800000|2024-02-14 07:30:00|2201.1|2198.1|2200.9|2197.9|2201.7|2198.7|2198.6|2195.6|455
1707896100000|2024-02-14 07:35:00|2200.6|2197.6|2198.8|2195.8|2201.3|2198.3|2198.8|2195.8|454
1707896400000|2024-02-14 07:40:00|2199.4|2196.4|2199|2196|2199.8|2196.8|2198.3|2195.3|415
1707896700000|2024-02-14 07:45:00|2198.9|2195.9|2200.6|2197.6|2201.1|2198.1|2198.5|2195.5|324
1707897000000|2024-02-14 07:50:00|2200.5|2197.5|2201.4|2198.4|2203.3|2200.3|2200.3|2197.3|446
1707897300000|2024-02-14 07:55:00|2201.2|2198.2|2199.2|2196.2|2201.5|2198.5|2199.1|2196.1|306
1707897600000|2024-02-14 08:00:00|2199.4|2196.4|2199|2196|2201.5|2198.5|2198.9|2195.9|509
1707897900000|2024-02-14 08:05:00|2198.8|2195.8|2197.4|2194.4|2199|2196|2195.9|2192.9|656
1707898200000|2024-02-14 08:10:00|2197.3|2194.3|2196.9|2193.9|2198|2195|2196.2|2193.2|376
1707898500000|2024-02-14 08:15:00|2196.8|2193.8|2195.8|2192.8|2197.3|2194.3|2194.8|2191.8|487
1707898800000|2024-02-14 08:20:00|2196.3|2193.3|2196.7|2193.7|2197.1|2194.1|2195.6|2192.6|455
1707899100000|2024-02-14 08:25:00|2196.6|2193.6|2198.6|2195.6|2201.3|2198.3|2196.6|2193.6|537
1707899400000|2024-02-14 08:30:00|2198.4|2195.4|2199.3|2196.3|2199.5|2196.5|2195.5|2192.5|612
1707899700000|2024-02-14 08:35:00|2199.4|2196.4|2200.5|2197.5|2200.8|2197.8|2197.7|2194.7|517
1707900000000|2024-02-14 08:40:00|2200.4|2197.4|2203.1|2200.1|2204.3|2201.3|2198.4|2195.4|512
1707900300000|2024-02-14 08:45:00|2203.2|2200.2|2202.8|2199.8|2204.1|2201.1|2201.2|2198.2|445
1707900600000|2024-02-14 08:50:00|2202.6|2199.6|2204.7|2201.7|2205.4|2202.4|2202.2|2199.2|460
1707900900000|2024-02-14 08:55:00|2204.4|2201.4|2202.1|2199.1|2205.4|2202.4|2202|2199|537
1707901200000|2024-02-14 09:00:00|2202.2|2199.2|2202|2199|2203.2|2200.2|2201.5|2198.5|368
1707901500000|2024-02-14 09:05:00|2201.9|2198.9|2203.3|2200.3|2203.5|2200.5|2201.4|2198.4|327
1707901800000|2024-02-14 09:10:00|2203.1|2200.1|2204.6|2201.6|2206.2|2203.2|2203.1|2200.1|397
1707902100000|2024-02-14 09:15:00|2204.7|2201.7|2204.7|2201.7|2205.7|2202.7|2203.5|2200.5|461
1707902400000|2024-02-14 09:20:00|2204.6|2201.6|2204.7|2201.7|2204.7|2201.7|2202.1|2199.1|414
1707902700000|2024-02-14 09:25:00|2204.4|2201.4|2204.3|2201.3|2205.3|2202.3|2203.3|2200.3|433
1707903000000|2024-02-14 09:30:00|2204.4|2201.4|2203.9|2200.9|2205.1|2202.1|2203.3|2200.3|350
1707903300000|2024-02-14 09:35:00|2203.5|2200.5|2203.9|2200.9|2204|2201|2201.1|2198.1|330
1707903600000|2024-02-14 09:40:00|2203.8|2200.8|2203.1|2200.1|2204.3|2201.3|2201.8|2198.8|306
1707903900000|2024-02-14 09:45:00|2203|2200|2203|2200|2203.7|2200.7|2202.1|2199.1|389
1707904200000|2024-02-14 09:50:00|2203.3|2200.3|2203.8|2200.8|2204.5|2201.5|2202.3|2199.5|422
1707904500000|2024-02-14 09:55:00|2203.9|2200.9|2204.3|2201.3|2205.6|2202.6|2203.7|2200.7|320
1707904800000|2024-02-14 10:00:00|2204.1|2201.1|2203.8|2200.8|2204.3|2201.3|2202.9|2199.9|311
1707905100000|2024-02-14 10:05:00|2203.4|2200.4|2203.5|2200.5|2204.6|2201.6|2202.7|2199.8|289
1707905400000|2024-02-14 10:10:00|2203.4|2200.4|2201.3|2198.3|2203.5|2200.5|2200.8|2197.8|359
1707905700000|2024-02-14 10:15:00|2200.9|2197.9|2203.4|2200.4|2203.9|2200.9|2200.7|2197.7|388
1707906000000|2024-02-14 10:20:00|2203.2|2200.2|2204|2201|2204.8|2201.8|2203.1|2200.1|288
1707906300000|2024-02-14 10:25:00|2204.1|2201.1|2204.1|2201.1|2204.6|2201.6|2202.6|2199.6|255
1707906600000|2024-02-14 10:30:00|2204.2|2201.2|2206.5|2203.5|2206.8|2203.8|2203.6|2200.6|376
1707906900000|2024-02-14 10:35:00|2206.7|2203.7|2205|2202|2207.1|2204.1|2204.8|2201.8|344
1707907200000|2024-02-14 10:40:00|2205.1|2202.1|2205.3|2202.3|2206.8|2203.8|2204.6|2201.6|285
1707907500000|2024-02-14 10:45:00|2205.4|2202.4|2206.2|2203.2|2207|2204|2205.3|2202.3|311
1707907800000|2024-02-14 10:50:00|2206.6|2203.6|2206|2203|2207.1|2204.1|2205.2|2202.2|314
1707908100000|2024-02-14 10:55:00|2205.9|2202.9|2207.1|2204.1|2207.6|2204.6|2205.7|2202.7|414
1707908400000|2024-02-14 11:00:00|2207|2204|2205.5|2202.5|2208.4|2205.4|2205.4|2202.4|402
1707908700000|2024-02-14 11:05:00|2205.4|2202.4|2206|2203|2206.2|2203.2|2204.5|2201.5|294
1707909000000|2024-02-14 11:10:00|2206.1|2203.1|2205.5|2202.5|2207.1|2204.1|2205.2|2202.2|299
1707909300000|2024-02-14 11:15:00|2205.7|2202.7|2206.9|2203.9|2208.5|2205.5|2205.6|2202.6|372
1707909600000|2024-02-14 11:20:00|2207|2204|2205.4|2202.4|2207.6|2204.6|2205.3|2202.3|264
1707909900000|2024-02-14 11:25:00|2205.3|2202.3|2204.2|2201.2|2205.5|2202.5|2203.8|2200.8|337
1707910200000|2024-02-14 11:30:00|2204.3|2201.3|2204|2201|2205.1|2202.1|2203.9|2200.9|343
1707910500000|2024-02-14 11:35:00|2204.1|2201.1|2206.3|2203.3|2206.5|2203.5|2203.4|2200.4|340
1707910800000|2024-02-14 11:40:00|2206.2|2203.2|2206|2203|2207.4|2204.4|2205.7|2202.7|367
1707911100000|2024-02-14 11:45:00|2206.1|2203.1|2206.3|2203.3|2206.5|2203.5|2204.6|2201.6|256
1707911400000|2024-02-14 11:50:00|2205.9|2202.9|2205.8|2202.8|2206.5|2203.5|2204.7|2201.7|270
1707911700000|2024-02-14 11:55:00|2205.9|2202.9|2206.5|2203.5|2207.5|2204.5|2205.2|2202.2|412
1707912000000|2024-02-14 12:00:00|2206.4|2203.4|2207.2|2204.2|2209.9|2206.9|2205.6|2202.6|603
1707912300000|2024-02-14 12:05:00|2206.8|2203.8|2206.7|2203.7|2207.3|2204.3|2205.8|2202.8|291
1707912600000|2024-02-14 12:10:00|2206.6|2203.6|2205.6|2202.6|2206.8|2203.8|2204.5|2201.5|376
1707912900000|2024-02-14 12:15:00|2205.7|2202.7|2205.5|2202.5|2206|2203|2204.6|2201.6|246
1707913200000|2024-02-14 12:20:00|2205.4|2202.4|2204.8|2201.8|2205.6|2202.6|2204.3|2201.3|190
1707913500000|2024-02-14 12:25:00|2204.9|2201.9|2204.7|2201.7|2205.8|2202.8|2204.3|2201.6|217
1707913800000|2024-02-14 12:30:00|2205|2202|2203.8|2200.8|2205.5|2202.7|2203.1|2200.1|348
1707914100000|2024-02-14 12:35:00|2204.1|2201.1|2204.6|2201.6|2205.1|2202.3|2203.8|2200.8|299
1707914400000|2024-02-14 12:40:00|2204.5|2201.5|2204.1|2201.1|2204.9|2201.9|2203.4|2200.4|246
1707914700000|2024-02-14 12:45:00|2204|2201|2203.9|2200.9|2204.8|2201.8|2203.9|2200.9|206
1707915000000|2024-02-14 12:50:00|2204.1|2201.1|2203.9|2200.9|2204.8|2201.8|2203.3|2200.5|275
1707915300000|2024-02-14 12:55:00|2204|2201|2203.9|2200.9|2204.7|2201.7|2203.6|2200.6|342
1707915600000|2024-02-14 13:00:00|2204|2201|2205|2202|2205.5|2202.5|2203.1|2200.1|587
1707915900000|2024-02-14 13:05:00|2204.5|2201.5|2204.5|2201.5|2205.4|2202.4|2202.9|2199.9|609
1707916200000|2024-02-14 13:10:00|2204.6|2201.6|2206.4|2204.4|2207.7|2205.1|2203.9|2201.4|406
1707916500000|2024-02-14 13:15:00|2206|2204|2206.3|2204.3|2208.5|2206|2204.7|2202.5|570
1707916800000|2024-02-14 13:20:00|2206.1|2204.1|2210.9|2208.9|2211.6|2209.5|2204.9|2202.5|664
1707917100000|2024-02-14 13:25:00|2210.8|2208.8|2208.4|2206.4|2210.9|2208.9|2205.1|2202.5|605
1707917400000|2024-02-14 13:30:00|2208.6|2206.6|2213.3|2211.3|2213.9|2211.9|2207.4|2205.4|641
1707917700000|2024-02-14 13:35:00|2213.4|2211.4|2218.3|2216.3|2222|2220|2212.8|2210.8|572
1707918000000|2024-02-14 13:40:00|2218.2|2216.2|2218.3|2216.3|2220.8|2218.8|2216.2|2213.9|660
1707918300000|2024-02-14 13:45:00|2218.2|2216.2|2214.8|2212.8|2220.1|2217.7|2214.7|2212.7|609
1707918600000|2024-02-14 13:50:00|2215.1|2213.1|2213.1|2211.1|2216.8|2214.8|2212.6|2210.2|504
1707918900000|2024-02-14 13:55:00|2213.4|2211.4|2210.2|2207.2|2213.8|2211.6|2209.6|2207.1|688
1707919200000|2024-02-14 14:00:00|2210.4|2207.4|2212|2210|2212.8|2210.8|2209.6|2207|616
1707919500000|2024-02-14 14:05:00|2212.1|2210.1|2214|2212|2215.6|2213.5|2212|2210|529
1707919800000|2024-02-14 14:10:00|2213.9|2211.9|2211.4|2208.4|2215.3|2213|2210.8|2208.3|532
1707920100000|2024-02-14 14:15:00|2211.5|2208.5|2212.8|2210.8|2214.7|2212.4|2210.5|2208.2|478
1707920400000|2024-02-14 14:20:00|2212.9|2210.9|2216|2214|2216.6|2214.3|2212.8|2210.8|506
1707920700000|2024-02-14 14:25:00|2215.9|2213.9|2213.1|2210.1|2218|2215.5|2211.7|2209.3|527
1707921000000|2024-02-14 14:30:00|2213.2|2210.2|2215.4|2213.4|2217.9|2215.9|2210.6|2208.2|1150
1707921300000|2024-02-14 14:35:00|2215.5|2213.5|2219.6|2217.6|2220.6|2218.2|2214.3|2211.7|841
1707921600000|2024-02-14 14:40:00|2219.7|2217.7|2218.1|2215.1|2222|2219.7|2215.7|2213.1|891
1707921900000|2024-02-14 14:45:00|2218.2|2215.2|2215|2213|2219|2216.8|2213.1|2210.7|956
1707922200000|2024-02-14 14:50:00|2214.9|2212.9|2216.3|2214.3|2217.2|2215.2|2213.4|2210.9|767
1707922500000|2024-02-14 14:55:00|2216.4|2214.4|2214.5|2212.5|2217.2|2215.2|2211.1|2208.7|771
1707922800000|2024-02-14 15:00:00|2214.6|2212.6|2216.1|2214.1|2216.9|2214.8|2210.5|2208.2|823
1707923100000|2024-02-14 15:05:00|2216.2|2214.2|2212.5|2209.5|2217.2|2215.2|2211.7|2209.5|792
1707923400000|2024-02-14 15:10:00|2212.6|2209.6|2213.6|2211.6|2216|2214|2209.8|2207.8|695
1707923700000|2024-02-14 15:15:00|2213.5|2211.5|2218.7|2216.7|2219.2|2217.2|2213.3|2210.9|693
1707924000000|2024-02-14 15:20:00|2218.9|2216.9|2222.7|2220.7|2224.5|2222|2217.9|2215.9|617
1707924300000|2024-02-14 15:25:00|2222.9|2220.9|2221.1|2218.1|2223.5|2221.5|2220.2|2218|627
1707924600000|2024-02-14 15:30:00|2221.2|2218.2|2218.7|2216.7|2221.6|2219.5|2218.4|2216.2|631
1707924900000|2024-02-14 15:35:00|2218.6|2216.6|2218|2216|2220.2|2218.2|2217.4|2215.4|547
1707925200000|2024-02-14 15:40:00|2218.1|2216.1|2215.3|2213.3|2218.4|2216.4|2214.7|2212.2|533
1707925500000|2024-02-14 15:45:00|2215.2|2213.2|2221.7|2219.7|2222.3|2220.3|2215|2213|524
1707925800000|2024-02-14 15:50:00|2221.8|2219.8|2222.7|2220.7|2225.3|2223.3|2221.4|2219.4|567
1707926100000|2024-02-14 15:55:00|2222.6|2220.6|2228.2|2226.2|2230.9|2228.7|2222.5|2220.5|577
1707926400000|2024-02-14 16:00:00|2228.7|2226.7|2231.3|2229.3|2233.5|2231.2|2227.1|2225.1|558
1707926700000|2024-02-14 16:05:00|2231.5|2229.5|2237.3|2235.3|2238.9|2236.9|2231.2|2229.2|668
1707927000000|2024-02-14 16:10:00|2237.4|2235.4|2234.2|2232.2|2238.8|2236.8|2234.1|2231.7|530
1707927300000|2024-02-14 16:15:00|2234.3|2232.3|2234.9|2231.9|2237.6|2235|2233.6|2231.4|594
1707927600000|2024-02-14 16:20:00|2234.3|2232.3|2238.3|2236.3|2238.3|2236.3|2233.4|2231.2|550
1707927900000|2024-02-14 16:25:00|2238.2|2236.2|2240.1|2238.1|2240.7|2238.7|2237.1|2235.1|560
1707928200000|2024-02-14 16:30:00|2240.2|2238.2|2244.4|2242.4|2245.8|2243.5|2240.2|2238.2|612
1707928500000|2024-02-14 16:35:00|2244.5|2242.5|2243|2241|2247.2|2245|2242.9|2240.9|582
1707928800000|2024-02-14 16:40:00|2243.2|2241.2|2238.5|2236.5|2243.3|2241.3|2238.5|2236.5|503
1707929100000|2024-02-14 16:45:00|2238.6|2236.6|2238.9|2236.9|2240|2237.7|2235.5|2233.3|526
1707929400000|2024-02-14 16:50:00|2238.8|2236.8|2241.7|2239.7|2242.3|2240.3|2237|2234.6|497
1707929700000|2024-02-14 16:55:00|2241.8|2239.8|2240.8|2238.8|2241.9|2239.9|2238.9|2236.5|526
1707930000000|2024-02-14 17:00:00|2240.7|2238.7|2239.3|2237.3|2240.8|2238.8|2236.1|2234.1|603
1707930300000|2024-02-14 17:05:00|2239.2|2237.2|2240.1|2238.1|2240.8|2238.8|2238.9|2236.9|478
1707930600000|2024-02-14 17:10:00|2240|2238|2239.9|2237.9|2241.1|2239|2238.5|2236.5|419
1707930900000|2024-02-14 17:15:00|2240|2238|2241.5|2239.5|2242.3|2240.3|2239.3|2237.2|332
1707931200000|2024-02-14 17:20:00|2241.4|2239.4|2237.7|2235.7|2242.3|2240.1|2237.1|2235.1|426
1707931500000|2024-02-14 17:25:00|2237.8|2235.8|2238.4|2236.4|2238.8|2236.8|2236.6|2234.6|304
1707931800000|2024-02-14 17:30:00|2238.5|2236.5|2238.5|2236.5|2238.9|2236.7|2236.8|2234.8|346
1707932100000|2024-02-14 17:35:00|2238.7|2236.7|2240.4|2238.4|2240.7|2238.7|2237.4|2235.4|351
1707932400000|2024-02-14 17:40:00|2240.5|2238.5|2241.6|2239.6|2241.7|2239.7|2239.4|2237.4|408
1707932700000|2024-02-14 17:45:00|2241.4|2239.4|2241.9|2239.9|2243.8|2241.8|2240|2238|361
1707933000000|2024-02-14 17:50:00|2241.8|2239.8|2240.9|2238.9|2243|2241|2239.7|2237.7|365
1707933300000|2024-02-14 17:55:00|2240.8|2238.8|2240.1|2238.1|2241.5|2239.5|2240|2237.9|310
1707933600000|2024-02-14 18:00:00|2240.2|2238.2|2243.3|2241.3|2243.9|2241.7|2240.2|2238.2|341
1707933900000|2024-02-14 18:05:00|2243.2|2241.2|2238.7|2236.7|2243.3|2241.3|2237.8|2235.8|310
1707934200000|2024-02-14 18:10:00|2238.8|2236.8|2237.7|2235.7|2238.8|2236.8|2236.2|2234.2|324
1707934500000|2024-02-14 18:15:00|2238|2236|2238.1|2236.1|2240.9|2238.5|2238|2236|288
1707934800000|2024-02-14 18:20:00|2238.2|2236.2|2233.8|2231.8|2238.2|2236.2|2233.8|2231.8|257
1707935100000|2024-02-14 18:25:00|2233.7|2231.7|2234.9|2232.9|2235.9|2233.9|2233.6|2231.6|338
1707935400000|2024-02-14 18:30:00|2235|2233|2235.6|2233.6|2238.6|2236.6|2235|2233|371
1707935700000|2024-02-14 18:35:00|2235.7|2233.7|2236.4|2234.4|2236.8|2234.8|2235.5|2233.5|209
1707936000000|2024-02-14 18:40:00|2236.5|2234.5|2235.7|2233.7|2236.6|2234.6|2235.5|2233.5|203
1707936300000|2024-02-14 18:45:00|2235.6|2233.6|2235.7|2233.7|2236.2|2234.2|2235.5|2233.5|139
1707936600000|2024-02-14 18:50:00|2235.6|2233.6|2234.7|2232.7|2236.1|2234.1|2234.6|2232.6|181
1707936900000|2024-02-14 18:55:00|2234.8|2232.8|2237.1|2235.1|2237.3|2235.3|2234.7|2232.7|204
1707937200000|2024-02-14 19:00:00|2237.2|2235.2|2236|2234|2237.2|2235.2|2235|2233|252
1707937500000|2024-02-14 19:05:00|2235.9|2233.9|2235.8|2233.8|2236.4|2234.4|2235|2233|216
1707937800000|2024-02-14 19:10:00|2235.7|2233.7|2236.5|2234.5|2236.7|2234.7|2235.2|2233.2|122
1707938100000|2024-02-14 19:15:00|2236.6|2234.6|2235.7|2233.7|2237.2|2235.2|2235.6|2233.6|101
1707938400000|2024-02-14 19:20:00|2235.8|2233.8|2235.6|2233.6|2236.6|2234.6|2235.5|2233.5|123
1707938700000|2024-02-14 19:25:00|2235.2|2233.2|2235.2|2233.2|2235.6|2233.6|2234.4|2232.4|169
1707939000000|2024-02-14 19:30:00|2235.3|2233.3|2235.3|2233.3|2235.6|2233.6|2234.8|2232.8|155
1707939300000|2024-02-14 19:35:00|2235.2|2233.2|2235.1|2233.1|2235.7|2233.7|2235|2233|126
1707939600000|2024-02-14 19:40:00|2235.2|2233.2|2234|2232|2235.2|2233.2|2233.6|2231.6|132
1707939900000|2024-02-14 19:45:00|2233.9|2231.9|2234|2232|2234.8|2232.4|2233.4|2231.1|196
1707940200000|2024-02-14 19:50:00|2233.9|2231.9|2235.6|2233.6|2236|2233.8|2233.9|2231.9|173
1707940500000|2024-02-14 19:55:00|2235.4|2233.4|2236.6|2234.6|2237.3|2235.3|2235.2|2233.2|163
1707940800000|2024-02-14 20:00:00|2236.5|2234.5|2235.9|2233.9|2237.2|2235.2|2235.8|2233.8|161
1707941100000|2024-02-14 20:05:00|2235.8|2233.8|2235.5|2233.5|2236|2234|2234.9|2232.9|107
1707941400000|2024-02-14 20:10:00|2235.4|2233.4|2234.9|2232.9|2235.5|2233.5|2234.6|2232.6|94
1707941700000|2024-02-14 20:15:00|2234.8|2232.8|2234.4|2232.4|2235.5|2233.5|2234.4|2232.4|114
1707942000000|2024-02-14 20:20:00|2234.5|2232.5|2234.2|2232.2|2234.8|2232.8|2233.5|2231.5|164
1707942300000|2024-02-14 20:25:00|2234.1|2232.1|2234.3|2232.3|2235|2233|2233.9|2231.9|162
1707942600000|2024-02-14 20:30:00|2234.4|2232.4|2233.8|2231.8|2234.8|2232.8|2233.6|2231.6|175
1707942900000|2024-02-14 20:35:00|2233.7|2231.7|2234.9|2232.9|2234.9|2232.9|2233.7|2231.7|134
1707943200000|2024-02-14 20:40:00|2234.8|2232.8|2235.4|2233.4|2235.5|2233.5|2234.8|2232.8|83
1707943500000|2024-02-14 20:45:00|2235.3|2233.3|2234.9|2232.9|2235.6|2233.6|2234.8|2232.8|101
1707943800000|2024-02-14 20:50:00|2235|2233|2234.8|2232.8|2235.2|2233.2|2234.6|2232.6|101
1707944100000|2024-02-14 20:55:00|2234.7|2232.7|2235.3|2233.3|2235.4|2233.4|2234.6|2232.6|148
1707944400000|2024-02-14 21:00:00|2235.1|2233.1|2234.8|2232.8|2235.2|2233.2|2234.4|2232.4|116
1707944700000|2024-02-14 21:05:00|2234.7|2232.7|2234.8|2232.8|2235.5|2233.2|2234|2231.9|81
1707945000000|2024-02-14 21:10:00|2234.7|2232.7|2234.7|2232.7|2234.9|2232.9|2234.3|2232.3|67
1707945300000|2024-02-14 21:15:00|2234.8|2232.8|2235.3|2233.3|2235.3|2233.3|2234.6|2232.6|53
1707945600000|2024-02-14 21:20:00|2235.4|2233.4|2235.4|2233.4|2236|2233.8|2235.1|2232.7|82
1707945900000|2024-02-14 21:25:00|2235.5|2233.5|2235.9|2233.9|2236.5|2234|2235.1|2232.6|44
1707946200000|2024-02-14 21:30:00|2236.2|2233.2|2236.7|2233.7|2236.9|2234.1|2235.7|2233.1|61
1707946500000|2024-02-14 21:35:00|2236.6|2233.6|2237.2|2234.2|2237.3|2234.3|2236.4|2233.4|87
1707946800000|2024-02-14 21:40:00|2237.1|2234.1|2238.1|2235.1|2238.2|2235.7|2236.1|2233.1|124
1707947100000|2024-02-14 21:45:00|2238|2235|2238.5|2235.5|2238.9|2235.9|2237.3|2234.3|113
1707947400000|2024-02-14 21:50:00|2238.6|2235.6|2238.1|2235.1|2238.8|2235.8|2237.4|2234.4|99
1707947700000|2024-02-14 21:55:00|2238.4|2235.4|2238.6|2235.6|2239.2|2236.2|2237.9|2234.9|72
1707951600000|2024-02-14 23:00:00|2239.1|2236.1|2239.5|2236.5|2241.3|2236.7|2238.4|2234.3|46
1707951900000|2024-02-14 23:05:00|2239.4|2236.4|2239|2236|2239.7|2236.7|2238.3|2235.3|74
1707952200000|2024-02-14 23:10:00|2238.4|2235.4|2238.7|2235.7|2239|2236|2238|2235|47
1707952500000|2024-02-14 23:15:00|2238.6|2235.6|2238.7|2235.7|2239.3|2236.3|2238.3|2235.3|43
1707952800000|2024-02-14 23:20:00|2238.8|2235.8|2238.7|2235.7|2239.3|2236.3|2238.5|2235.5|57
1707953100000|2024-02-14 23:25:00|2238.8|2235.8|2238.7|2235.7|2239.3|2236.4|2238.1|2235.5|36
1707953400000|2024-02-14 23:30:00|2238.6|2235.6|2239.7|2236.7|2239.8|2237.1|2238.1|2235.6|79
1707953700000|2024-02-14 23:35:00|2239.5|2236.5|2237.9|2235.9|2240|2237.4|2237.8|2235.5|78
1707954000000|2024-02-14 23:40:00|2238.7|2235.7|2239.2|2236.2|2239.2|2236.6|2238.2|2235.5|47
1707954300000|2024-02-14 23:45:00|2238.7|2235.7|2238.7|2235.7|2239.5|2236.9|2237.9|2235.5|116
1707954600000|2024-02-14 23:50:00|2238.8|2235.8|2238.6|2235.6|2239.6|2236.7|2238.1|2235.5|83
1707954900000|2024-02-14 23:55:00|2238.7|2235.7|2238.3|2236.3|2239.2|2236.5|2237.9|2235.5|77
1707955200000|2024-02-15 00:00:00|2239.1|2236.1|2238.7|2235.7|2239.5|2236.7|2238.1|2235.5|97
1707955500000|2024-02-15 00:05:00|2238.5|2235.5|2238.9|2235.9|2239.5|2236.5|2238.2|2235.5|108
1707955800000|2024-02-15 00:10:00|2239|2236|2237.5|2235.5|2239.2|2236.5|2237.5|2235|70
1707956100000|2024-02-15 00:15:00|2238.4|2235.4|2238|2236|2238.7|2236|2237.7|2235|48
1707956400000|2024-02-15 00:20:00|2237.9|2235.9|2237.9|2235.9|2238.8|2236|2237.9|2235.4|51
1707956700000|2024-02-15 00:25:00|2238.6|2235.6|2237.5|2234.5|2238.9|2236|2237.3|2234.5|44
1707957000000|2024-02-15 00:30:00|2237|2235|2239.9|2237.9|2240.6|2238.1|2236.4|2233.5|211
1707957300000|2024-02-15 00:35:00|2240|2238|2240|2238|2240.6|2238.2|2239.3|2236.5|132
1707957600000|2024-02-15 00:40:00|2240.1|2238.1|2241.5|2239.5|2242.1|2239.6|2239.9|2237.9|91
1707957900000|2024-02-15 00:45:00|2241.2|2239.2|2240.1|2238.1|2242.3|2239.8|2239.4|2237.1|182
1707958200000|2024-02-15 00:50:00|2240.2|2238.2|2239.1|2237.1|2241.3|2238.8|2239|2236.7|114
1707958500000|2024-02-15 00:55:00|2239.2|2237.2|2240.1|2238.1|2241.3|2238.7|2239.1|2236.9|148
1707958800000|2024-02-15 01:00:00|2240|2238|2240.6|2238.6|2242.9|2240.5|2240|2238|190
1707959100000|2024-02-15 01:05:00|2240.7|2238.7|2237.7|2235.7|2240.7|2238.7|2237.5|2235.5|100
1707959400000|2024-02-15 01:10:00|2237.9|2235.9|2237.7|2235.7|2238.8|2236.3|2237.4|2235.4|65
1707959700000|2024-02-15 01:15:00|2237.6|2235.6|2241.1|2239.1|2241.4|2239.3|2236.8|2234.8|181
1707960000000|2024-02-15 01:20:00|2241.2|2239.2|2240.2|2238.2|2241.3|2239.3|2239.6|2237.6|157
1707960300000|2024-02-15 01:25:00|2240.1|2238.1|2239.1|2237.1|2240.2|2238.2|2238.6|2236.6|168
1707960600000|2024-02-15 01:30:00|2239.2|2237.2|2239.3|2237.3|2240.8|2238.8|2239.1|2237.1|194
1707960900000|2024-02-15 01:35:00|2239.2|2237.2|2236.6|2234.6|2239.3|2237.3|2236.5|2234.5|179
1707961200000|2024-02-15 01:40:00|2236.7|2234.7|2237.2|2235.2|2237.3|2235.3|2236.2|2234.2|146
1707961500000|2024-02-15 01:45:00|2237.1|2235.1|2237.6|2235.6|2238|2236|2236.7|2234.4|141
1707961800000|2024-02-15 01:50:00|2237.7|2235.7|2238.7|2236.7|2239.3|2236.9|2237.1|2235.1|210
1707962100000|2024-02-15 01:55:00|2238.8|2236.8|2237.8|2235.8|2239.3|2237.3|2237.5|2235.5|152
1707962400000|2024-02-15 02:00:00|2237.7|2235.7|2238.7|2236.7|2238.9|2236.9|2237.4|2235.4|235
1707962700000|2024-02-15 02:05:00|2238.5|2236.5|2239.7|2237.7|2240.1|2238.1|2238.2|2236.2|228
1707963000000|2024-02-15 02:10:00|2239.8|2237.8|2240.3|2238.3|2241.3|2238.9|2239.7|2237.7|231
1707963300000|2024-02-15 02:15:00|2240.2|2238.2|2242|2240|2242.1|2240.1|2240.1|2238.1|138
1707963600000|2024-02-15 02:20:00|2241.9|2239.9|2241.9|2239.9|2242.1|2240.1|2241.2|2239.2|142
1707963900000|2024-02-15 02:25:00|2241.8|2239.8|2241.5|2239.5|2242.8|2240.8|2241.5|2239.5|134
1707964200000|2024-02-15 02:30:00|2241.4|2239.4|2241.2|2239.2|2242.1|2240.1|2241.2|2239.2|113
1707964500000|2024-02-15 02:35:00|2241.3|2239.3|2242.7|2240.7|2243|2241|2241.3|2239.3|99
1707964800000|2024-02-15 02:40:00|2242.5|2240.5|2243.5|2241.5|2243.6|2241.6|2241.9|2239.9|80
1707965100000|2024-02-15 02:45:00|2243.9|2241.9|2243.9|2241.9|2245|2242.4|2243.4|2240.9|96
1707965400000|2024-02-15 02:50:00|2244|2242|2244.4|2242.4|2245|2242.6|2243.9|2241.4|95
1707965700000|2024-02-15 02:55:00|2244.5|2242.5|2245|2243|2245|2243|2244.3|2242.3|92
1707966000000|2024-02-15 03:00:00|2245.1|2243.1|2246|2243|2246.1|2243.1|2244.4|2242.4|89
1707966300000|2024-02-15 03:05:00|2245.9|2242.9|2247|2244|2247.6|2245.1|2245.8|2242.9|99
1707966600000|2024-02-15 03:10:00|2246.5|2244.5|2246.9|2244.9|2247.4|2245.1|2245.8|2243.3|119
1707966900000|2024-02-15 03:15:00|2247|2245|2247.6|2245.6|2247.8|2245.7|2246.9|2244.3|72
1707967200000|2024-02-15 03:20:00|2247.5|2245.5|2249.1|2247.1|2250.3|2248|2247.4|2245.4|206
1707967500000|2024-02-15 03:25:00|2249|2247|2247.9|2245.9|2250.1|2248|2247.6|2245.2|127
1707967800000|2024-02-15 03:30:00|2248.3|2245.3|2247.3|2244.3|2248.8|2246.2|2246.9|2244.3|131
1707968100000|2024-02-15 03:35:00|2246.9|2244.9|2245.8|2243.8|2247.3|2244.9|2245.8|2243|141
1707968400000|2024-02-15 03:40:00|2246.2|2243.2|2245|2242|2246.3|2243.9|2244.7|2242|110
1707968700000|2024-02-15 03:45:00|2245.1|2242.1|2244|2241|2245.2|2242.2|2243.1|2240.5|171
1707969000000|2024-02-15 03:50:00|2243.9|2240.9|2241.7|2238.7|2243.9|2240.9|2241.1|2238.4|150
1707969300000|2024-02-15 03:55:00|2241.8|2238.8|2241.3|2238.3|2242.1|2239.5|2240.7|2237.7|92
1707969600000|2024-02-15 04:00:00|2241.2|2238.2|2240.2|2237.2|2241.2|2238.2|2239.2|2236.6|117
1707969900000|2024-02-15 04:05:00|2240.3|2237.3|2240.3|2237.3|2241.3|2238.3|2239.9|2237.2|67
1707970200000|2024-02-15 04:10:00|2240.4|2237.4|2240.8|2237.8|2240.8|2238.2|2239.9|2237.2|69
1707970500000|2024-02-15 04:15:00|2240.7|2237.7|2240.7|2237.7|2240.8|2238.3|2240.1|2237.3|75
1707970800000|2024-02-15 04:20:00|2240.6|2237.6|2239.1|2237.1|2240.9|2238.1|2239.1|2236.8|81
1707971100000|2024-02-15 04:25:00|2239.3|2237.3|2240.8|2237.8|2240.8|2238.3|2239.1|2236.7|81
1707971400000|2024-02-15 04:30:00|2240.9|2237.9|2240.8|2237.8|2241|2238|2240.3|2237.3|36
1707971700000|2024-02-15 04:35:00|2240.7|2237.7|2241.4|2238.4|2241.4|2238.4|2240.7|2237.7|45
1707972000000|2024-02-15 04:40:00|2241.3|2238.3|2240.3|2237.3|2241.9|2239.1|2239.8|2237.3|92
1707972300000|2024-02-15 04:45:00|2240.4|2237.4|2240.8|2238.8|2241|2238.9|2240|2237.3|77
1707972600000|2024-02-15 04:50:00|2240.9|2238.9|2241.3|2238.3|2241.6|2238.9|2240.6|2238|59
1707972900000|2024-02-15 04:55:00|2241.2|2238.2|2242.8|2240.8|2242.9|2240.9|2241.1|2238.2|86
1707973200000|2024-02-15 05:00:00|2242.9|2240.9|2244.4|2241.4|2244.4|2241.4|2242.2|2239.7|100
1707973500000|2024-02-15 05:05:00|2244.3|2241.3|2243.8|2240.8|2244.8|2242.2|2243.3|2240.7|79
1707973800000|2024-02-15 05:10:00|2243.7|2241.7|2244.3|2241.3|2244.5|2241.7|2243|2240.4|86
1707974100000|2024-02-15 05:15:00|2244.4|2241.4|2244.2|2241.2|2244.4|2241.6|2243.5|2240.5|50
1707974400000|2024-02-15 05:20:00|2244.1|2241.1|2244|2241|2244.3|2241.7|2243.4|2240.7|32
1707974700000|2024-02-15 05:25:00|2243.9|2240.9|2244.5|2241.5|2244.7|2242.3|2243.3|2240.7|87
1707975000000|2024-02-15 05:30:00|2244.6|2241.6|2244.8|2241.8|2246.1|2243.4|2244.2|2241.4|106
1707975300000|2024-02-15 05:35:00|2244.7|2242.7|2244.7|2242.7|2246.1|2243.6|2244.7|2242.3|89
1707975600000|2024-02-15 05:40:00|2244.8|2242.8|2244.8|2242.8|2245.4|2243|2244.4|2241.7|107
1707975900000|2024-02-15 05:45:00|2244.7|2242.7|2244.3|2241.3|2245.7|2243.3|2243.2|2240.8|95
1707976200000|2024-02-15 05:50:00|2244|2242|2244.1|2242.1|2244.9|2242.6|2243.8|2241.3|68
1707976500000|2024-02-15 05:55:00|2244|2242|2244.3|2242.3|2244.7|2242.5|2243.5|2240.8|143
1707976800000|2024-02-15 06:00:00|2244.4|2242.4|2244.3|2242.3|2245.5|2243|2243.9|2241.3|142
1707977100000|2024-02-15 06:05:00|2244.5|2242.5|2246.4|2244.4|2246.9|2244.5|2244.3|2241.9|135
1707977400000|2024-02-15 06:10:00|2246.3|2244.3|2247.2|2245.2|2247.7|2245.5|2246.3|2243.9|101
1707977700000|2024-02-15 06:15:00|2247|2245|2247.6|2245.6|2248.1|2245.7|2246.9|2244.3|129
1707978000000|2024-02-15 06:20:00|2247.5|2245.5|2249.4|2247.4|2249.5|2247.5|2247.4|2245.4|107
1707978300000|2024-02-15 06:25:00|2249.3|2247.3|2248.4|2246.4|2249.5|2247.5|2247.8|2245.3|131
1707978600000|2024-02-15 06:30:00|2248.6|2246.6|2250.8|2247.8|2250.8|2248.4|2248.3|2245.7|165
1707978900000|2024-02-15 06:35:00|2250.7|2247.7|2250.3|2248.3|2251.1|2248.5|2250.1|2247.1|81
1707979200000|2024-02-15 06:40:00|2250.4|2248.4|2250.2|2248.2|2251.3|2248.7|2250.1|2247.7|67
1707979500000|2024-02-15 06:45:00|2250.3|2248.3|2252.4|2249.4|2252.4|2249.4|2250.1|2248|89
1707979800000|2024-02-15 06:50:00|2252.3|2249.3|2250.8|2248.8|2252.3|2249.6|2250.7|2248.3|117
1707980100000|2024-02-15 06:55:00|2250.7|2248.7|2251.2|2249.2|2251.5|2249.5|2249.7|2247.7|127
1707980400000|2024-02-15 07:00:00|2251.1|2249.1|2250.5|2248.5|2251.4|2249.1|2248.3|2246.1|341
1707980700000|2024-02-15 07:05:00|2250.4|2248.4|2252|2250|2252.1|2250.1|2249.2|2247.2|243
1707981000000|2024-02-15 07:10:00|2252.1|2250.1|2252|2250|2253|2250.4|2251.5|2249.2|227
1707981300000|2024-02-15 07:15:00|2251.9|2249.9|2252.1|2250.1|2253.3|2250.9|2251.8|2249.7|162
1707981600000|2024-02-15 07:20:00|2252.3|2250.3|2253.3|2251.3|2254.4|2251.8|2251|2248.6|305
1707981900000|2024-02-15 07:25:00|2253.4|2251.4|2255.7|2252.7|2255.9|2253.4|2251.8|2249.2|343
1707982200000|2024-02-15 07:30:00|2255.6|2252.6|2252.3|2249.3|2256.9|2254.5|2251.5|2249.2|418
1707982500000|2024-02-15 07:35:00|2252.2|2249.2|2250.6|2247.6|2252.9|2250.2|2250.3|2247.6|336
1707982800000|2024-02-15 07:40:00|2250.5|2247.5|2250.1|2248.1|2252.6|2250.3|2249.8|2247|313
1707983100000|2024-02-15 07:45:00|2250.2|2248.2|2250.5|2248.5|2251.3|2248.9|2248.1|2245.6|339
1707983400000|2024-02-15 07:50:00|2250.8|2247.8|2253.3|2250.3|2253.3|2250.7|2249.8|2247.1|352
1707983700000|2024-02-15 07:55:00|2253.2|2250.2|2251.8|2248.8|2253.5|2251|2250.8|2248.5|290
1707984000000|2024-02-15 08:00:00|2251.9|2248.9|2251.3|2248.3|2252.2|2249.5|2249.3|2246.7|435
1707984300000|2024-02-15 08:05:00|2251.2|2248.2|2251.8|2249.8|2252.7|2250.1|2249.8|2247.6|378
1707984600000|2024-02-15 08:10:00|2251.9|2249.9|2256.3|2253.3|2256.7|2254.1|2251.9|2249.1|415
1707984900000|2024-02-15 08:15:00|2256.1|2253.1|2256.4|2254.4|2259.7|2257.4|2255.7|2253.1|546
1707985200000|2024-02-15 08:20:00|2256.3|2254.3|2256.8|2254.8|2257.7|2255.1|2254.6|2252.3|393
1707985500000|2024-02-15 08:25:00|2256.9|2254.9|2258.9|2255.9|2259.5|2256.9|2256.3|2253.7|355
1707985800000|2024-02-15 08:30:00|2258.8|2255.8|2258.2|2256.2|2259.4|2256.8|2257.1|2254.4|311
1707986100000|2024-02-15 08:35:00|2258.7|2255.7|2256.8|2253.8|2258.9|2256.2|2255.9|2253.1|325
1707986400000|2024-02-15 08:40:00|2256.9|2253.9|2255.4|2253.4|2256.9|2254.4|2253.8|2251.3|359
1707986700000|2024-02-15 08:45:00|2255.9|2252.9|2256.3|2253.3|2257.9|2255.6|2255.1|2252.6|299
1707987000000|2024-02-15 08:50:00|2256.2|2253.2|2255.1|2253.1|2256.3|2253.8|2254.5|2252.2|222
1707987300000|2024-02-15 08:55:00|2255.2|2253.2|2257.1|2254.1|2257.4|2255.3|2254.1|2252.1|204
1707987600000|2024-02-15 09:00:00|2256.7|2254.7|2256.4|2253.4|2257.1|2254.9|2255.7|2253.2|174
1707987900000|2024-02-15 09:05:00|2256.3|2253.3|2256.1|2254.1|2256.6|2254.5|2254.6|2252.6|226
1707988200000|2024-02-15 09:10:00|2256|2254|2254.4|2252.4|2256.3|2254.1|2254.4|2252|166
1707988500000|2024-02-15 09:15:00|2254.7|2251.7|2253.1|2251.1|2254.8|2252.2|2252.6|2250.3|232
1707988800000|2024-02-15 09:20:00|2253.2|2251.2|2254.5|2252.5|2255.3|2252.9|2252.3|2250.3|264
1707989100000|2024-02-15 09:25:00|2254.8|2251.8|2256.9|2253.9|2257.1|2254.7|2253.5|2250.8|255
1707989400000|2024-02-15 09:30:00|2257|2254|2255.1|2253.1|2257|2254.6|2254.9|2252.5|289
1707989700000|2024-02-15 09:35:00|2255.6|2252.6|2257.2|2254.2|2257.3|2255.3|2255|2252.4|210
1707990000000|2024-02-15 09:40:00|2257.4|2254.4|2257.2|2255.2|2258.9|2256.6|2256.6|2254.1|308
1707990300000|2024-02-15 09:45:00|2257.3|2255.3|2257.3|2255.3|2258.3|2255.9|2256.3|2253.8|238
1707990600000|2024-02-15 09:50:00|2257.4|2255.4|2257.4|2254.4|2257.7|2255.4|2256.6|2254.2|214
1707990900000|2024-02-15 09:55:00|2257.3|2254.3|2256.7|2254.7|2258.4|2255.9|2256.6|2254.2|252
1707991200000|2024-02-15 10:00:00|2257.2|2254.2|2256.9|2254.9|2257.4|2255.4|2256.2|2253.8|192
1707991500000|2024-02-15 10:05:00|2257|2255|2257.3|2255.3|2257.8|2255.4|2256.3|2254.3|117
1707991800000|2024-02-15 10:10:00|2257.4|2255.4|2259.3|2257.3|2259.9|2257.5|2257.3|2255.3|201
1707992100000|2024-02-15 10:15:00|2259.2|2257.2|2260.1|2258.1|2260.6|2258.6|2257.8|2255.3|220
1707992400000|2024-02-15 10:20:00|2260.2|2258.2|2261.9|2258.9|2261.9|2259.2|2259.7|2257.4|172
1707992700000|2024-02-15 10:25:00|2261.6|2259.6|2262.1|2260.1|2262.8|2260.5|2261.4|2258.8|233
1707993000000|2024-02-15 10:30:00|2261.9|2259.9|2261.5|2259.5|2263.5|2261.1|2261.5|2259.4|281
1707993300000|2024-02-15 10:35:00|2261.7|2259.7|2260.4|2258.4|2262.7|2260.4|2259.5|2256.7|281
1707993600000|2024-02-15 10:40:00|2260.5|2258.5|2262.5|2260.5|2262.8|2260.5|2260.4|2258|249
1707993900000|2024-02-15 10:45:00|2262.6|2260.6|2261.4|2259.4|2263.6|2261.1|2260.9|2258.3|320
1707994200000|2024-02-15 10:50:00|2261.3|2259.3|2258.5|2256.5|2261.8|2259.4|2258.3|2255.7|220
1707994500000|2024-02-15 10:55:00|2258.4|2256.4|2259.7|2256.7|2260.3|2258|2258.4|2255.9|127
1707994800000|2024-02-15 11:00:00|2259.3|2257.3|2259.3|2257.3|2259.8|2257.6|2258.3|2256.2|214
1707995100000|2024-02-15 11:05:00|2259.2|2257.2|2259.9|2257.9|2260.1|2258.1|2259.1|2257.1|91
1707995400000|2024-02-15 11:10:00|2259.7|2257.7|2260.1|2258.1|2261.9|2259.7|2259.7|2257.5|223
1707995700000|2024-02-15 11:15:00|2259.9|2257.9|2260.8|2257.8|2261.5|2259.2|2259.1|2256.8|285
1707996000000|2024-02-15 11:20:00|2260.9|2257.9|2261.8|2259.8|2261.9|2259.9|2260.2|2257.7|173
1707996300000|2024-02-15 11:25:00|2261.9|2259.9|2262.5|2260.5|2264|2261|2261.1|2258.8|282
1707996600000|2024-02-15 11:30:00|2262.6|2260.6|2261.2|2259.2|2263|2260.6|2261|2258.7|205
1707996900000|2024-02-15 11:35:00|2261.1|2259.1|2262.7|2260.7|2262.9|2260.9|2260.6|2258.4|241
1707997200000|2024-02-15 11:40:00|2262.8|2260.8|2263.7|2261.7|2264|2261.8|2262.6|2260.4|197
1707997500000|2024-02-15 11:45:00|2263.9|2261.9|2264.5|2262.5|2265.1|2262.8|2263.7|2261.3|260
1707997800000|2024-02-15 11:50:00|2264.4|2262.4|2264.7|2261.7|2264.9|2262.5|2263.9|2261.4|218
1707998100000|2024-02-15 11:55:00|2264.8|2261.8|2265.8|2262.8|2266.8|2264.3|2264.5|2261.7|174
1707998400000|2024-02-15 12:00:00|2265.7|2262.7|2263.9|2260.9|2266.3|2263.5|2263|2260.6|349
1707998700000|2024-02-15 12:05:00|2263.4|2261.4|2263.7|2261.7|2264.7|2262.3|2263.2|2260.2|235
1707999000000|2024-02-15 12:10:00|2263.6|2261.6|2263.7|2261.7|2264.7|2262.3|2263.2|2260.7|169
1707999300000|2024-02-15 12:15:00|2263.5|2261.5|2263.7|2261.7|2264.2|2261.9|2263.3|2260.9|182
1707999600000|2024-02-15 12:20:00|2263.6|2261.6|2263.1|2261.1|2267.9|2265.6|2262.6|2260|449
1707999900000|2024-02-15 12:25:00|2263|2261|2262.9|2260.9|2263.9|2261.3|2262.6|2260.3|242
1708000200000|2024-02-15 12:30:00|2263.2|2261.2|2265.4|2263.4|2265.7|2263.6|2262.8|2260.3|167
1708000500000|2024-02-15 12:35:00|2265.7|2262.7|2267.6|2265.6|2268.4|2266|2264.7|2262.1|231
1708000800000|2024-02-15 12:40:00|2267.5|2265.5|2270.2|2267.2|2271.2|2268.8|2267.5|2265.5|299
1708001100000|2024-02-15 12:45:00|2269.9|2267.9|2271.5|2269.5|2273.3|2270.8|2269.7|2267.1|401
1708001400000|2024-02-15 12:50:00|2271.6|2269.6|2270.7|2268.7|2272.9|2270.3|2269.2|2266.9|351
1708001700000|2024-02-15 12:55:00|2271.2|2268.2|2272.3|2270.3|2273.7|2271.3|2270.6|2268.1|376
1708002000000|2024-02-15 13:00:00|2273|2270|2273.2|2271.2|2274.3|2271.7|2272|2269.6|461
1708002300000|2024-02-15 13:05:00|2273.1|2271.1|2271.2|2269.2|2274.2|2271.7|2269.2|2266.7|522
1708002600000|2024-02-15 13:10:00|2271.3|2269.3|2273|2271|2274.2|2271.6|2271|2268.8|438
1708002900000|2024-02-15 13:15:00|2273.2|2271.2|2271|2269|2274.1|2271.7|2270.1|2267.6|512
1708003200000|2024-02-15 13:20:00|2271.5|2268.5|2266.1|2263.1|2271.6|2269|2264.3|2261.8|729
1708003500000|2024-02-15 13:25:00|2266|2263|2267.8|2264.8|2269.8|2266.8|2265.2|2262.4|710
1708003800000|2024-02-15 13:30:00|2267.9|2264.9|2266.2|2263.2|2280.7|2277.7|2266|2263.2|1536
1708004100000|2024-02-15 13:35:00|2266.4|2263.4|2280.6|2277.6|2281.8|2279.3|2265.9|2263.4|1340
1708004400000|2024-02-15 13:40:00|2280.5|2277.5|2287.2|2285.2|2288.3|2286.3|2278.9|2276.1|1054
1708004700000|2024-02-15 13:45:00|2287.4|2285.4|2278.3|2276.3|2288.6|2286.6|2277.4|2275.2|1216
1708005000000|2024-02-15 13:50:00|2278.2|2276.2|2277.4|2275.4|2282.3|2280.3|2276.3|2274.3|1012
1708005300000|2024-02-15 13:55:00|2277.3|2275.3|2277.3|2275.3|2280.3|2278.2|2274|2272|1154
1708005600000|2024-02-15 14:00:00|2277.5|2274.5|2274.5|2272.5|2277.5|2274.9|2270.3|2267.7|1080
1708005900000|2024-02-15 14:05:00|2274.4|2272.4|2275.4|2273.4|2277.7|2275.1|2272.4|2270|946
1708006200000|2024-02-15 14:10:00|2275.3|2273.3|2278.7|2275.7|2280.5|2278.4|2273.7|2271.3|717
1708006500000|2024-02-15 14:15:00|2278.8|2275.8|2283.6|2281.6|2287.5|2285.5|2278.1|2275.6|975
1708006800000|2024-02-15 14:20:00|2283|2281|2279.2|2276.2|2285.1|2283.1|2278.3|2276.2|783
1708007100000|2024-02-15 14:25:00|2278.5|2276.5|2280.7|2277.7|2280.8|2278.5|2274.5|2272.5|799
1708007400000|2024-02-15 14:30:00|2280.8|2277.8|2295.1|2292.1|2295.2|2292.8|2278.4|2275.9|1254
1708007700000|2024-02-15 14:35:00|2295.2|2292.2|2291.9|2289.9|2298|2295.4|2289.2|2286.9|955
1708008000000|2024-02-15 14:40:00|2292.1|2290.1|2290.3|2288.3|2295.8|2293.5|2288.6|2286.3|975
1708008300000|2024-02-15 14:45:00|2290.1|2288.1|2289.2|2286.2|2296.6|2294.3|2288.3|2285.8|1070
1708008600000|2024-02-15 14:50:00|2289|2286|2294.7|2292.7|2299.9|2297.7|2287.1|2284.4|1064
1708008900000|2024-02-15 14:55:00|2295|2292|2294.4|2291.4|2299.3|2296.9|2293.4|2290.9|691
1708009200000|2024-02-15 15:00:00|2293.9|2291.9|2293.7|2290.7|2298.4|2295.7|2289.8|2287.3|927
1708009500000|2024-02-15 15:05:00|2293.6|2290.6|2299.5|2297.5|2299.8|2297.6|2290.8|2288.4|805
1708009800000|2024-02-15 15:10:00|2299.6|2297.6|2302.3|2300.3|2304.1|2301.9|2299.2|2296.6|859
1708010100000|2024-02-15 15:15:00|2302.8|2299.8|2298.8|2295.8|2304.3|2301.8|2297.2|2294.7|854
1708010400000|2024-02-15 15:20:00|2299.4|2296.4|2301.2|2299.2|2303.7|2301.7|2295.6|2293.1|862
1708010700000|2024-02-15 15:25:00|2301.1|2299.1|2302.1|2299.1|2305.4|2302.9|2300.8|2298.6|688
1708011000000|2024-02-15 15:30:00|2301.9|2299.9|2303.8|2301.8|2304.2|2301.9|2300.7|2298.3|664
1708011300000|2024-02-15 15:35:00|2304.2|2302.2|2297.7|2295.7|2304.9|2302.9|2295.6|2292.9|679
1708011600000|2024-02-15 15:40:00|2298.3|2295.3|2292.5|2290.5|2299|2296.2|2292.5|2289.9|802
1708011900000|2024-02-15 15:45:00|2292.9|2290.9|2287.3|2285.3|2297.3|2294.7|2286.9|2284.6|820
1708012200000|2024-02-15 15:50:00|2287.2|2285.2|2288.8|2286.8|2290.6|2288.1|2286|2284|739
1708012500000|2024-02-15 15:55:00|2289.1|2286.1|2288.6|2285.6|2292.7|2289.8|2287.2|2285.1|688
1708012800000|2024-02-15 16:00:00|2288.7|2285.7|2284.5|2282.5|2289.3|2286.5|2284.4|2282.2|510
1708013100000|2024-02-15 16:05:00|2284.6|2282.6|2289|2287|2291|2288.5|2284.4|2281.8|586
1708013400000|2024-02-15 16:10:00|2289.1|2287.1|2286.6|2284.6|2291.2|2289.1|2286.4|2284.4|623
1708013700000|2024-02-15 16:15:00|2286.4|2284.4|2284.5|2282.5|2287|2284.9|2283.6|2281.4|658
1708014000000|2024-02-15 16:20:00|2284.4|2282.4|2285.7|2283.7|2287|2284.8|2283.5|2281.1|595
1708014300000|2024-02-15 16:25:00|2285.6|2283.6|2281.7|2279.7|2285.6|2283.6|2280.3|2278.3|608
1708014600000|2024-02-15 16:30:00|2281.8|2279.8|2283.3|2280.3|2285.2|2283|2281.3|2278.9|588
1708014900000|2024-02-15 16:35:00|2283.4|2280.4|2283.7|2281.7|2285|2282.9|2282.8|2280.3|523
1708015200000|2024-02-15 16:40:00|2283.6|2281.6|2282.1|2280.1|2284.3|2281.9|2281.9|2279.7|528
1708015500000|2024-02-15 16:45:00|2282.3|2280.3|2281.5|2279.5|2283.8|2281.4|2281|2278.7|460
1708015800000|2024-02-15 16:50:00|2281.6|2279.6|2279.6|2277.6|2282.5|2280.3|2279.4|2277.4|470
1708016100000|2024-02-15 16:55:00|2279.5|2277.5|2283.1|2280.1|2283.2|2280.7|2279|2276.9|484
1708016400000|2024-02-15 17:00:00|2282.5|2280.5|2284.4|2282.4|2287.3|2285|2282.3|2279.9|654
1708016700000|2024-02-15 17:05:00|2284.5|2282.5|2286.1|2284.1|2287.1|2285|2284.4|2281.9|476
1708017000000|2024-02-15 17:10:00|2286.2|2284.2|2285.7|2283.7|2288.1|2285.6|2284.9|2282.4|447
1708017300000|2024-02-15 17:15:00|2285.5|2283.5|2288.7|2285.7|2288.8|2286.3|2284.9|2282.5|403
1708017600000|2024-02-15 17:20:00|2288.5|2285.5|2288|2286|2289.1|2286.7|2287|2284.4|410
1708017900000|2024-02-15 17:25:00|2288.3|2286.3|2287.6|2285.6|2288.5|2286.3|2286.9|2284.4|267
1708018200000|2024-02-15 17:30:00|2287.7|2285.7|2286.7|2284.7|2289|2286.7|2286.5|2284|304
1708018500000|2024-02-15 17:35:00|2286.8|2284.8|2287.3|2285.3|2288.4|2286.4|2286|2283.7|249
1708018800000|2024-02-15 17:40:00|2287.8|2284.8|2287.8|2285.8|2288.7|2286.2|2286.9|2284.5|284
1708019100000|2024-02-15 17:45:00|2287.6|2285.6|2287.2|2285.2|2288.5|2286.2|2286.4|2284.4|265
1708019400000|2024-02-15 17:50:00|2287.3|2285.3|2289.8|2287.8|2290.3|2287.9|2286.3|2283.9|395
1708019700000|2024-02-15 17:55:00|2289.7|2287.7|2288.4|2286.4|2290.7|2288.3|2287.9|2285.5|423
1708020000000|2024-02-15 18:00:00|2288.3|2286.3|2289.6|2287.6|2290.9|2288.9|2288.2|2286.1|421
1708020300000|2024-02-15 18:05:00|2289.7|2287.7|2291.6|2288.6|2291.9|2289.5|2289.3|2286.7|296
1708020600000|2024-02-15 18:10:00|2291.2|2289.2|2293|2291|2293.2|2291.2|2291.1|2288.7|315
1708020900000|2024-02-15 18:15:00|2292.7|2290.7|2291|2289|2293|2290.7|2290.4|2288.3|343
1708021200000|2024-02-15 18:20:00|2291.1|2289.1|2291|2288|2294.9|2292.9|2290.4|2288|314
1708021500000|2024-02-15 18:25:00|2290.4|2288.4|2291.3|2289.3|2292.6|2290.4|2289.7|2287.3|329
1708021800000|2024-02-15 18:30:00|2291.4|2289.4|2290|2288|2292.1|2289.8|2289.5|2287.4|256
1708022100000|2024-02-15 18:35:00|2289.9|2287.9|2291.3|2289.3|2291.6|2289.6|2289.6|2287.4|289
1708022400000|2024-02-15 18:40:00|2291.5|2289.5|2291.3|2289.3|2292.6|2290.3|2290.9|2288.9|265
1708022700000|2024-02-15 18:45:00|2291.4|2289.4|2291.3|2289.3|2291.6|2289.6|2290.8|2288.6|175
1708023000000|2024-02-15 18:50:00|2291.5|2289.5|2293|2291|2293.3|2291.1|2291.3|2289.3|227
1708023300000|2024-02-15 18:55:00|2292.9|2290.9|2292.6|2290.6|2293.4|2291.1|2292.4|2290.2|151
1708023600000|2024-02-15 19:00:00|2292.4|2290.4|2294.5|2292.5|2295.3|2293.1|2292.1|2289.7|286
1708023900000|2024-02-15 19:05:00|2294.6|2292.6|2295.7|2293.7|2296.1|2293.9|2294.5|2292.1|316
1708024200000|2024-02-15 19:10:00|2295.6|2293.6|2293.7|2291.7|2296.4|2293.8|2293|2290.6|309
1708024500000|2024-02-15 19:15:00|2293.5|2291.5|2294.7|2292.7|2295|2292.8|2293.5|2291|160
1708024800000|2024-02-15 19:20:00|2294.6|2292.6|2293.6|2291.6|2294.9|2292.7|2292.8|2290.4|167
1708025100000|2024-02-15 19:25:00|2293.5|2291.5|2291.9|2289.9|2294.2|2291.9|2291.5|2289.1|237
1708025400000|2024-02-15 19:30:00|2292.1|2290.1|2295.4|2292.4|2295.4|2293.3|2292|2289.6|178
1708025700000|2024-02-15 19:35:00|2295.3|2292.3|2293.9|2291.9|2295.4|2293|2293.8|2291.4|171
1708026000000|2024-02-15 19:40:00|2294|2292|2293.7|2291.7|2294|2292|2293|2290.6|147
1708026300000|2024-02-15 19:45:00|2293.6|2291.6|2294.8|2292.8|2294.8|2292.8|2293.4|2291.4|129
1708026600000|2024-02-15 19:50:00|2294.7|2292.7|2294.6|2292.6|2295|2292.9|2294.3|2291.9|176
1708026900000|2024-02-15 19:55:00|2294.5|2292.5|2293.8|2291.8|2295.4|2292.9|2293.7|2291.7|153
1708027200000|2024-02-15 20:00:00|2293.9|2291.9|2291.2|2289.2|2293.9|2291.9|2291|2288.7|245
1708027500000|2024-02-15 20:05:00|2291.1|2289.1|2290.6|2288.6|2291.3|2289.3|2290.5|2288.1|152
1708027800000|2024-02-15 20:10:00|2290.7|2288.7|2291.8|2289.8|2292.5|2290.1|2290.6|2288.6|199
1708028100000|2024-02-15 20:15:00|2291.7|2289.7|2292|2290|2292.3|2290.3|2291.6|2289.6|118
1708028400000|2024-02-15 20:20:00|2292.2|2290.2|2292.3|2290.3|2293.5|2291.4|2291.7|2289.7|175
1708028700000|2024-02-15 20:25:00|2292.4|2290.4|2293.5|2291.5|2294|2291.8|2292.3|2290.2|162
1708029000000|2024-02-15 20:30:00|2293.4|2291.4|2294|2292|2294.5|2292.3|2293.4|2291.1|148
1708029300000|2024-02-15 20:35:00|2293.9|2291.9|2293.5|2291.5|2294.9|2292.9|2293|2290.8|163
1708029600000|2024-02-15 20:40:00|2293.6|2291.6|2293.4|2291.4|2294.1|2291.8|2293.3|2291.1|167
1708029900000|2024-02-15 20:45:00|2293.3|2291.3|2293.2|2291.2|2294|2291.7|2292.8|2290.3|210
1708030200000|2024-02-15 20:50:00|2293.1|2291.1|2292.9|2290.9|2293.9|2291.7|2292.8|2290.3|245
1708030500000|2024-02-15 20:55:00|2293|2291|2292.2|2290.2|2293.2|2291.2|2291|2289|315
1708030800000|2024-02-15 21:00:00|2291.7|2289.7|2291.6|2289.6|2292.1|2289.7|2290.9|2288.7|163
1708031100000|2024-02-15 21:05:00|2291.4|2289.4|2292.8|2290.8|2293.1|2290.8|2291|2288.8|157
1708031400000|2024-02-15 21:10:00|2292.9|2290.9|2292.9|2290.9|2293.4|2290.9|2292.2|2290.1|112
1708031700000|2024-02-15 21:15:00|2292.7|2290.7|2292.7|2290.7|2293.2|2290.8|2292.4|2290|76
1708032000000|2024-02-15 21:20:00|2292.6|2290.6|2292.6|2290.6|2293.1|2291|2292.1|2290|66
1708032300000|2024-02-15 21:25:00|2292.5|2290.5|2293.2|2290.2|2293.4|2291|2292.5|2290|61
1708032600000|2024-02-15 21:30:00|2293.4|2290.4|2293.2|2291.2|2293.6|2291.4|2292.5|2290|87
1708032900000|2024-02-15 21:35:00|2293.1|2291.1|2293.2|2291.2|2293.7|2291.5|2292.6|2290.5|74
1708033200000|2024-02-15 21:40:00|2293.3|2291.3|2293.9|2290.9|2294.5|2291.5|2292.5|2290|96
1708033500000|2024-02-15 21:45:00|2294.1|2291.1|2294.1|2291.1|2294.5|2291.6|2293.3|2290.5|53
1708033800000|2024-02-15 21:50:00|2294.2|2291.2|2294.2|2291.2|2294.6|2292|2293.7|2291|61
1708034100000|2024-02-15 21:55:00|2294.5|2291.5|2293.8|2291.8|2294.5|2291.9|2293.2|2290.8|54
1708038000000|2024-02-15 23:00:00|2296.5|2293.5|2297.6|2294.6|2298.6|2294.7|2295.8|2292.8|111
1708038300000|2024-02-15 23:05:00|2297.7|2294.7|2298.4|2295.4|2298.6|2295.6|2297.7|2294.7|53
1708038600000|2024-02-15 23:10:00|2298.5|2295.5|2299.6|2296.6|2299.9|2296.9|2298.2|2295.2|86
1708038900000|2024-02-15 23:15:00|2299.9|2296.9|2299.1|2297.1|2300|2297.3|2298.3|2295.3|94
1708039200000|2024-02-15 23:20:00|2299.2|2297.2|2299.2|2297.2|2300.1|2297.3|2298.9|2296.3|61
1708039500000|2024-02-15 23:25:00|2299.1|2297.1|2298.4|2295.4|2299.6|2297.2|2298.1|2295.3|74
1708039800000|2024-02-15 23:30:00|2298.7|2295.7|2298.9|2295.9|2299.1|2296.1|2298.7|2295.7|59
1708040100000|2024-02-15 23:35:00|2298.8|2295.8|2298.4|2295.4|2299.2|2296.2|2297.8|2295.3|52
1708040400000|2024-02-15 23:40:00|2298.5|2295.5|2299.1|2296.1|2299.4|2296.4|2298|2295.5|50
1708040700000|2024-02-15 23:45:00|2299|2296|2299.9|2296.9|2299.9|2296.9|2298.9|2295.9|78
1708041000000|2024-02-15 23:50:00|2299.8|2296.8|2298.7|2295.7|2299.9|2296.9|2298.6|2295.6|74
1708041300000|2024-02-15 23:55:00|2298.6|2295.6|2297.4|2294.4|2298.8|2295.8|2297.3|2294.3|69
1708041600000|2024-02-16 00:00:00|2297.6|2294.6|2297.3|2294.3|2298.1|2295.1|2297.2|2294.2|106
1708041900000|2024-02-16 00:05:00|2297.4|2294.4|2296.8|2293.8|2297.5|2294.5|2296.8|2293.8|78
1708042200000|2024-02-16 00:10:00|2296.9|2293.9|2298|2295|2298|2295|2296.8|2293.8|101
1708042500000|2024-02-16 00:15:00|2297.8|2294.8|2296.7|2293.7|2298.1|2295.1|2296.6|2293.6|108
1708042800000|2024-02-16 00:20:00|2296.8|2293.8|2295.5|2292.5|2296.9|2293.9|2295.5|2292.5|80
1708043100000|2024-02-16 00:25:00|2295.3|2292.3|2294.5|2291.5|2295.6|2292.6|2294.2|2291.2|88
1708043400000|2024-02-16 00:30:00|2294.6|2291.6|2294.8|2291.8|2295.2|2292.2|2293.7|2290.7|140
1708043700000|2024-02-16 00:35:00|2294.7|2291.7|2292.7|2289.7|2294.9|2291.9|2291.4|2289.1|119
1708044000000|2024-02-16 00:40:00|2292.8|2289.8|2292.7|2289.7|2293.4|2290.6|2292.2|2289.2|111
1708044300000|2024-02-16 00:45:00|2292.3|2289.3|2291.4|2288.4|2292.6|2289.6|2290.9|2287.9|102
1708044600000|2024-02-16 00:50:00|2291.3|2288.3|2291.3|2288.3|2291.7|2288.7|2290.6|2287.6|117
1708044900000|2024-02-16 00:55:00|2291.4|2288.4|2291.2|2288.2|2291.8|2288.8|2290.7|2287.7|49
1708045200000|2024-02-16 01:00:00|2291.3|2288.3|2291.3|2288.3|2293.7|2290.7|2290.9|2287.9|170
1708045500000|2024-02-16 01:05:00|2291.4|2288.4|2291.2|2288.2|2291.7|2288.7|2290.3|2287.3|181
1708045800000|2024-02-16 01:10:00|2291.3|2288.3|2291.1|2288.1|2291.8|2289.3|2289.8|2287.5|254
1708046100000|2024-02-16 01:15:00|2291.2|2288.2|2291.7|2288.7|2292.7|2289.7|2291.1|2288.1|188
1708046400000|2024-02-16 01:20:00|2291.9|2288.9|2292.5|2289.5|2292.8|2290.1|2291.3|2288.6|145
1708046700000|2024-02-16 01:25:00|2292.6|2289.6|2293.7|2290.7|2293.9|2291|2292.2|2289.3|153
1708047000000|2024-02-16 01:30:00|2293.6|2290.6|2293.1|2290.1|2294.4|2291.4|2293|2290|208
1708047300000|2024-02-16 01:35:00|2293.2|2290.2|2293.8|2290.8|2294.4|2291.4|2293.2|2290.2|215
1708047600000|2024-02-16 01:40:00|2293.7|2290.7|2295.8|2292.8|2295.8|2292.8|2292.3|2289.7|207
1708047900000|2024-02-16 01:45:00|2295.7|2292.7|2297.6|2294.6|2297.9|2295.1|2295.4|2292.6|172
1708048200000|2024-02-16 01:50:00|2297.7|2294.7|2298.7|2295.7|2298.8|2295.8|2297.1|2294.1|164
1708048500000|2024-02-16 01:55:00|2298.6|2295.6|2300.7|2297.7|2301|2298.4|2298.6|2295.6|211
1708048800000|2024-02-16 02:00:00|2300.8|2297.8|2297.1|2294.1|2300.9|2297.9|2297.1|2294.1|138
1708049100000|2024-02-16 02:05:00|2297.3|2294.3|2296.9|2293.9|2297.9|2294.9|2296.1|2293.1|124
1708049400000|2024-02-16 02:10:00|2296.7|2293.7|2296.8|2293.8|2297.3|2294.3|2296|2293|106
1708049700000|2024-02-16 02:15:00|2296.7|2293.7|2298.2|2295.2|2298.3|2295.3|2296.7|2293.7|126
1708050000000|2024-02-16 02:20:00|2298.1|2295.1|2298.1|2295.1|2298.8|2295.8|2297.6|2294.6|142
1708050300000|2024-02-16 02:25:00|2298.2|2295.2|2299.1|2296.1|2299.2|2296.6|2297.7|2294.9|119
1708050600000|2024-02-16 02:30:00|2299.2|2296.2|2299.7|2296.7|2299.8|2296.8|2298.3|2295.3|129
1708050900000|2024-02-16 02:35:00|2299.5|2296.5|2299.1|2296.1|2299.5|2296.5|2298.5|2295.5|98
1708051200000|2024-02-16 02:40:00|2299.2|2296.2|2298.2|2295.2|2299.3|2296.3|2298.1|2295.1|82
1708051500000|2024-02-16 02:45:00|2298.1|2295.1|2297.7|2294.7|2298.1|2295.1|2296.7|2293.7|81
1708051800000|2024-02-16 02:50:00|2297.8|2294.8|2298.2|2295.2|2298.2|2295.2|2296.9|2293.9|102
1708052100000|2024-02-16 02:55:00|2298.1|2295.1|2298.2|2295.2|2299|2296|2297.6|2294.6|144
1708052400000|2024-02-16 03:00:00|2298.1|2295.1|2297.3|2294.3|2298.3|2295.3|2297.1|2294.1|86
1708052700000|2024-02-16 03:05:00|2297.2|2294.2|2298.6|2295.6|2298.8|2295.8|2297.2|2294.2|114
1708053000000|2024-02-16 03:10:00|2298.7|2295.7|2299.2|2296.2|2299.7|2296.7|2298.6|2295.6|73
1708053300000|2024-02-16 03:15:00|2299.3|2296.3|2298.6|2295.6|2299.4|2296.6|2298|2295.1|105
1708053600000|2024-02-16 03:20:00|2298.7|2295.7|2300.9|2297.9|2300.9|2298|2298.3|2295.5|169
1708053900000|2024-02-16 03:25:00|2300.8|2297.8|2301.3|2298.3|2301.3|2298.7|2300.1|2297.4|147
1708054200000|2024-02-16 03:30:00|2301.1|2298.1|2300.7|2297.7|2301.6|2298.7|2300.6|2297.6|152
1708054500000|2024-02-16 03:35:00|2300.6|2297.6|2301.3|2298.3|2301.4|2298.5|2300.5|2297.5|108
1708054800000|2024-02-16 03:40:00|2301.2|2298.2|2300.7|2297.7|2301.7|2298.7|2299.5|2297|113
1708055100000|2024-02-16 03:45:00|2300.8|2297.8|2297|2295|2300.8|2298.2|2296.9|2294.5|166
1708055400000|2024-02-16 03:50:00|2296.9|2294.9|2297|2294|2297.8|2294.9|2295.9|2292.9|227
1708055700000|2024-02-16 03:55:00|2297.1|2294.1|2298.8|2295.8|2298.9|2295.9|2296.6|2293.8|171
1708056000000|2024-02-16 04:00:00|2298.7|2295.7|2297.7|2294.7|2298.8|2295.8|2297.7|2294.7|77
1708056300000|2024-02-16 04:05:00|2297.8|2294.8|2297.7|2294.7|2298|2295|2297.2|2294.2|105
1708056600000|2024-02-16 04:10:00|2297.8|2294.8|2297.7|2294.7|2297.9|2294.9|2297.6|2294.6|87
1708056900000|2024-02-16 04:15:00|2297.6|2294.6|2297|2294|2297.9|2294.9|2296.7|2293.7|105
1708057200000|2024-02-16 04:20:00|2296.8|2293.8|2296.2|2293.2|2297.4|2294.4|2296.1|2293.1|122
1708057500000|2024-02-16 04:25:00|2296.4|2293.4|2296.9|2293.9|2297.4|2294.4|2296.1|2293.1|100
1708057800000|2024-02-16 04:30:00|2297|2294|2297.8|2294.8|2297.8|2294.8|2296.6|2293.6|133
1708058100000|2024-02-16 04:35:00|2297.7|2294.7|2296.8|2293.8|2297.8|2294.8|2296.3|2293.7|127
1708058400000|2024-02-16 04:40:00|2296.9|2293.9|2297.7|2294.7|2297.9|2294.9|2296.9|2293.9|82
1708058700000|2024-02-16 04:45:00|2297.8|2294.8|2298.9|2295.9|2299.4|2296.4|2297.7|2294.7|114
1708059000000|2024-02-16 04:50:00|2299|2296|2297.7|2294.7|2299.2|2296.2|2297.7|2294.7|150
1708059300000|2024-02-16 04:55:00|2297.8|2294.8|2297.2|2294.2|2298.2|2295.2|2296.7|2293.7|80
1708059600000|2024-02-16 05:00:00|2297.1|2294.1|2298.9|2295.9|2299|2296|2297|2294|123
1708059900000|2024-02-16 05:05:00|2299.5|2296.5|2299.8|2296.8|2300.5|2297.5|2299.1|2296.1|80
1708060200000|2024-02-16 05:10:00|2299.9|2296.9|2299.5|2296.5|2300|2297|2299.1|2296.1|76
1708060500000|2024-02-16 05:15:00|2299.4|2296.4|2299.3|2296.3|2299.7|2296.7|2299|2296|80
1708060800000|2024-02-16 05:20:00|2299.4|2296.4|2298.3|2295.3|2299.7|2296.7|2298.2|2295.2|80
1708061100000|2024-02-16 05:25:00|2298.4|2295.4|2298.2|2295.2|2298.4|2295.4|2297.8|2294.8|97
1708061400000|2024-02-16 05:30:00|2298.3|2295.3|2298.5|2295.5|2299.2|2296.7|2298.1|2295.1|110
1708061700000|2024-02-16 05:35:00|2298.4|2295.4|2299.1|2296.1|2299.4|2296.4|2298.3|2295.4|163
1708062000000|2024-02-16 05:40:00|2299|2296|2298.6|2295.6|2299.3|2296.4|2297.9|2295.1|142
1708062300000|2024-02-16 05:45:00|2298.7|2295.7|2298.5|2295.5|2299.6|2297.1|2298.1|2295.2|167
1708062600000|2024-02-16 05:50:00|2298.6|2295.6|2297.1|2294.1|2298.8|2295.8|2296.8|2293.9|106
1708062900000|2024-02-16 05:55:00|2297.3|2294.3|2297|2295|2297.6|2295.3|2296.3|2293.6|108
1708063200000|2024-02-16 06:00:00|2296.9|2294.9|2299|2297|2299.6|2297.3|2296.9|2294.8|152
1708063500000|2024-02-16 06:05:00|2299.1|2297.1|2299.6|2296.6|2300.1|2297.6|2298.4|2295.9|93
1708063800000|2024-02-16 06:10:00|2299.5|2296.5|2299.1|2296.1|2300.2|2297.7|2298.5|2295.7|132
1708064100000|2024-02-16 06:15:00|2299|2296|2296.8|2293.8|2299|2296.4|2296.8|2293.8|184
1708064400000|2024-02-16 06:20:00|2296.9|2293.9|2296.2|2293.2|2297.2|2294.2|2295.2|2292.5|185
1708064700000|2024-02-16 06:25:00|2296.1|2293.1|2296.1|2293.1|2296.8|2294|2295.3|2292.5|167
1708065000000|2024-02-16 06:30:00|2296|2293|2296.3|2293.3|2296.8|2293.8|2295.5|2292.7|191
1708065300000|2024-02-16 06:35:00|2296|2293|2295.8|2292.8|2296.4|2293.4|2295.8|2292.8|102
1708065600000|2024-02-16 06:40:00|2295.9|2292.9|2296.7|2293.7|2296.8|2293.8|2295.6|2292.6|103
1708065900000|2024-02-16 06:45:00|2296.6|2293.6|2296.7|2293.7|2296.9|2293.9|2296.3|2293.3|137
1708066200000|2024-02-16 06:50:00|2296.5|2293.5|2296.3|2293.3|2297.1|2294.1|2295.8|2293.1|121
1708066500000|2024-02-16 06:55:00|2296.4|2293.4|2296.8|2293.8|2296.9|2294.1|2295.8|2293.1|127
1708066800000|2024-02-16 07:00:00|2296.9|2293.9|2295.7|2292.7|2297.5|2294.8|2295.7|2292.7|291
1708067100000|2024-02-16 07:05:00|2295.6|2292.6|2296.3|2293.3|2296.9|2294.1|2294.8|2292.1|250
1708067400000|2024-02-16 07:10:00|2296.4|2293.4|2297.8|2294.8|2298.8|2296.3|2295.9|2293.3|320
1708067700000|2024-02-16 07:15:00|2297.9|2294.9|2299|2296|2299.2|2296.5|2296.5|2293.9|304
1708068000000|2024-02-16 07:20:00|2298.9|2295.9|2298.9|2296.9|2300.5|2298.1|2298.3|2295.7|218
1708068300000|2024-02-16 07:25:00|2299.6|2296.6|2300|2298|2300.9|2298.3|2298.7|2296|256
1708068600000|2024-02-16 07:30:00|2300.1|2298.1|2300.1|2297.1|2300.5|2298.1|2299.2|2296.3|211
1708068900000|2024-02-16 07:35:00|2300|2297|2301|2299|2301.8|2299.3|2299.7|2297|227
1708069200000|2024-02-16 07:40:00|2301.7|2298.7|2300.4|2298.4|2301.8|2299|2299.7|2297.3|370
1708069500000|2024-02-16 07:45:00|2300.3|2298.3|2301.7|2298.7|2301.9|2299.4|2300|2297.7|297
1708069800000|2024-02-16 07:50:00|2301.8|2298.8|2301.3|2298.3|2302.3|2299.7|2300.1|2297.7|271
1708070100000|2024-02-16 07:55:00|2301.2|2298.2|2301|2298|2302.1|2299.6|2300.1|2297.6|343
1708070400000|2024-02-16 08:00:00|2301.1|2298.1|2301.7|2299.7|2302.9|2300.4|2300.6|2298.1|420
1708070700000|2024-02-16 08:05:00|2301.8|2299.8|2302|2300|2302.8|2300.5|2301.1|2298.7|360
1708071000000|2024-02-16 08:10:00|2302.2|2300.2|2300.6|2298.6|2303.4|2301.2|2300.2|2298.1|351
1708071300000|2024-02-16 08:15:00|2300.3|2298.3|2300.7|2297.7|2302.4|2300|2299.5|2297.3|372
1708071600000|2024-02-16 08:20:00|2300.5|2297.5|2298.7|2296.7|2300.9|2298.7|2298.4|2295.9|367
1708071900000|2024-02-16 08:25:00|2298.5|2296.5|2300.1|2298.1|2300.8|2298.7|2298.5|2296.2|372
1708072200000|2024-02-16 08:30:00|2300|2298|2299.8|2297.8|2300.9|2298.6|2299.3|2297.1|345
1708072500000|2024-02-16 08:35:00|2299.9|2297.9|2299.6|2297.6|2300.8|2298.3|2298.8|2296.6|273
1708072800000|2024-02-16 08:40:00|2299.5|2297.5|2298.9|2296.9|2300.3|2298|2298.5|2296|251
1708073100000|2024-02-16 08:45:00|2298.8|2296.8|2299.5|2297.5|2300.7|2298.6|2298.8|2296.8|211
1708073400000|2024-02-16 08:50:00|2299.3|2297.3|2298.1|2296.1|2299.3|2297.3|2296.5|2294.1|366
1708073700000|2024-02-16 08:55:00|2298|2296|2300.2|2298.2|2300.8|2298.4|2298|2295.4|341
1708074000000|2024-02-16 09:00:00|2300.1|2298.1|2300.3|2298.3|2301.1|2298.7|2299.7|2297.3|294
1708074300000|2024-02-16 09:05:00|2300.2|2298.2|2298.9|2296.9|2301.2|2298.7|2298.7|2296.1|160
1708074600000|2024-02-16 09:10:00|2298.8|2296.8|2299|2296|2300.8|2298.3|2298.6|2295.8|192
1708074900000|2024-02-16 09:15:00|2298.9|2295.9|2298.3|2296.3|2299.4|2296.9|2297.8|2295.3|228
1708075200000|2024-02-16 09:20:00|2299|2296|2299.2|2297.2|2299.9|2297.5|2298.4|2296|183
1708075500000|2024-02-16 09:25:00|2299.3|2297.3|2301.9|2299.9|2302.5|2300.2|2299.3|2296.8|282
1708075800000|2024-02-16 09:30:00|2302.4|2299.4|2301.2|2299.2|2303.6|2301.2|2301.2|2299|335
1708076100000|2024-02-16 09:35:00|2301.5|2299.5|2301.6|2299.6|2302.5|2300.2|2301.1|2298.6|239
1708076400000|2024-02-16 09:40:00|2301.9|2298.9|2300.3|2297.3|2302.1|2299.7|2299.3|2296.8|246
1708076700000|2024-02-16 09:45:00|2300.4|2297.4|2299.8|2296.8|2300.4|2297.9|2298.7|2296.1|203
1708077000000|2024-02-16 09:50:00|2299.9|2296.9|2299.8|2297.8|2300.5|2297.9|2299.4|2296.8|121
1708077300000|2024-02-16 09:55:00|2299.9|2297.9|2300.1|2298.1|2300.9|2298.5|2299.7|2297.2|143
1708077600000|2024-02-16 10:00:00|2300.2|2298.2|2300.7|2297.7|2300.8|2298.3|2299.2|2297.1|225
1708077900000|2024-02-16 10:05:00|2300.1|2298.1|2300.9|2298.9|2301.9|2299.5|2300.1|2298.1|197
1708078200000|2024-02-16 10:10:00|2301|2299|2300.7|2298.7|2301.7|2299.3|2300.4|2298.2|179
1708078500000|2024-02-16 10:15:00|2300.6|2298.6|2300.3|2298.3|2300.8|2298.8|2300|2298|174
1708078800000|2024-02-16 10:20:00|2300.2|2298.2|2300.5|2298.5|2301.2|2299.1|2299.7|2297.4|240
1708079100000|2024-02-16 10:25:00|2300.3|2298.3|2300.8|2298.8|2301.4|2299.2|2300.3|2298|189
1708079400000|2024-02-16 10:30:00|2300.9|2298.9|2301.4|2299.4|2302.5|2300|2300.7|2298.5|300
1708079700000|2024-02-16 10:35:00|2301.5|2299.5|2302.1|2300.1|2302.4|2300.4|2301.2|2299|230
1708080000000|2024-02-16 10:40:00|2302|2300|2302.3|2300.3|2303|2300.6|2301.5|2299.1|271
1708080300000|2024-02-16 10:45:00|2302.5|2300.5|2302.1|2300.1|2302.6|2300.6|2301.5|2299.3|196
1708080600000|2024-02-16 10:50:00|2302|2300|2300.3|2298.3|2302.3|2300|2300|2298|261
1708080900000|2024-02-16 10:55:00|2300.8|2297.8|2301|2299|2301.4|2299.1|2299.9|2297.6|158
1708081200000|2024-02-16 11:00:00|2300.9|2298.9|2301|2299|2301.2|2299|2300|2297.6|179
1708081500000|2024-02-16 11:05:00|2301.1|2299.1|2302.8|2300.8|2303.3|2301.1|2300.9|2298.7|180
1708081800000|2024-02-16 11:10:00|2303|2301|2303.2|2301.2|2304|2301.8|2302.8|2300.6|207
1708082100000|2024-02-16 11:15:00|2303.3|2301.3|2303.6|2301.6|2304.3|2301.8|2302.5|2300.1|191
1708082400000|2024-02-16 11:20:00|2303.8|2301.8|2303.5|2301.5|2304.9|2302.6|2303.2|2300.7|198
1708082700000|2024-02-16 11:25:00|2303.6|2301.6|2302.8|2300.8|2304.1|2301.8|2302.6|2300.1|233
1708083000000|2024-02-16 11:30:00|2302.9|2300.9|2304.3|2302.3|2304.7|2302.3|2302.8|2300.6|251
1708083300000|2024-02-16 11:35:00|2304.1|2302.1|2304.3|2302.3|2304.9|2302.4|2303.3|2301.2|294
1708083600000|2024-02-16 11:40:00|2304.5|2302.5|2303.8|2300.8|2305.1|2302.6|2302.9|2300.7|199
1708083900000|2024-02-16 11:45:00|2303.7|2300.7|2303.7|2301.7|2304.4|2302.2|2303|2300.7|210
1708084200000|2024-02-16 11:50:00|2304.2|2301.2|2304.1|2302.1|2304.7|2302.3|2303.6|2301.1|182
1708084500000|2024-02-16 11:55:00|2304|2302|2303.8|2300.8|2305.2|2302.2|2303.5|2300.6|153
1708084800000|2024-02-16 12:00:00|2303.7|2300.7|2302.4|2299.4|2304.7|2301.7|2301.4|2299|288
1708085100000|2024-02-16 12:05:00|2302.5|2299.5|2301.8|2299.8|2303.3|2300.9|2301.7|2299.3|273
1708085400000|2024-02-16 12:10:00|2301.7|2299.7|2300.3|2298.3|2302.1|2299.9|2299.6|2297.1|267
1708085700000|2024-02-16 12:15:00|2300.2|2298.2|2301.7|2299.7|2302.1|2300|2300.1|2298.1|179
1708086000000|2024-02-16 12:20:00|2301.6|2299.6|2302.2|2300.2|2303.2|2300.8|2301.4|2299.4|186
1708086300000|2024-02-16 12:25:00|2302.3|2300.3|2300.3|2298.3|2302.8|2300.4|2300.1|2298.1|188
1708086600000|2024-02-16 12:30:00|2300.2|2298.2|2299.3|2297.3|2300.7|2298.7|2298.6|2296.1|219
1708086900000|2024-02-16 12:35:00|2299.4|2297.4|2298.3|2296.3|2299.9|2297.9|2298.1|2295.9|280
1708087200000|2024-02-16 12:40:00|2298.2|2296.2|2298.8|2296.8|2300.4|2298.4|2298.1|2295.9|261
1708087500000|2024-02-16 12:45:00|2299|2297|2299.5|2297.5|2300.7|2298|2298.8|2296.6|185
1708087800000|2024-02-16 12:50:00|2299.6|2297.6|2299.6|2297.6|2300.5|2298|2299.4|2297.1|232
1708088100000|2024-02-16 12:55:00|2299.7|2297.7|2298.4|2296.4|2300|2298|2297.7|2295.4|237
1708088400000|2024-02-16 13:00:00|2298.5|2296.5|2299.3|2297.3|2300.7|2298.7|2298.2|2296.1|288
1708088700000|2024-02-16 13:05:00|2298.7|2296.7|2297.6|2295.6|2299.7|2297.4|2297.4|2295.2|433
1708089000000|2024-02-16 13:10:00|2297.7|2295.7|2297.1|2295.1|2299|2296.7|2297|2295|341
1708089300000|2024-02-16 13:15:00|2297|2295|2296.4|2294.4|2298|2295.7|2295.5|2293.5|431
1708089600000|2024-02-16 13:20:00|2296.5|2294.5|2297|2295|2297.5|2295.5|2295.9|2293.7|420
1708089900000|2024-02-16 13:25:00|2297.6|2295.6|2298.4|2295.4|2299.4|2297.2|2296.5|2294.5|502
1708090200000|2024-02-16 13:30:00|2298.6|2295.6|2285.7|2283.7|2298.6|2295.6|2280.5|2277.8|1510
1708090500000|2024-02-16 13:35:00|2286.2|2283.2|2289.7|2286.7|2295.6|2293|2284.1|2281.1|1288
1708090800000|2024-02-16 13:40:00|2289.8|2286.8|2293.6|2290.6|2296.3|2293.7|2287.7|2284.9|1136
1708091100000|2024-02-16 13:45:00|2293.5|2290.5|2296.9|2294.9|2298.7|2296.1|2292.5|2289.5|985
1708091400000|2024-02-16 13:50:00|2296.8|2294.8|2302.8|2300.8|2308.3|2306.2|2296.4|2293.9|995
1708091700000|2024-02-16 13:55:00|2303.3|2300.3|2302.5|2300.5|2307.1|2304.4|2301.6|2299.6|859
1708092000000|2024-02-16 14:00:00|2302.6|2300.6|2303.6|2301.6|2308.2|2306.2|2302.4|2300.4|889
1708092300000|2024-02-16 14:05:00|2303.8|2301.8|2309.1|2306.1|2309.7|2307.5|2303.4|2301.4|733
1708092600000|2024-02-16 14:10:00|2308.5|2306.5|2303.8|2301.8|2309.1|2306.5|2302.8|2300.6|713
1708092900000|2024-02-16 14:15:00|2303.7|2301.7|2297.8|2295.8|2305.3|2303.1|2297.3|2295.3|677
1708093200000|2024-02-16 14:20:00|2297.7|2295.7|2301.3|2299.3|2302.6|2300.6|2296.3|2294.2|771
1708093500000|2024-02-16 14:25:00|2301.2|2299.2|2304.4|2302.4|2307.3|2305.3|2301.2|2299.2|762
1708093800000|2024-02-16 14:30:00|2304.3|2302.3|2296.8|2294.8|2304.8|2302.8|2290.9|2288.9|1066
1708094100000|2024-02-16 14:35:00|2296.7|2294.7|2297.1|2294.1|2299|2297|2291.6|2289.2|968
1708094400000|2024-02-16 14:40:00|2297.3|2294.3|2296.5|2294.5|2301.8|2299.4|2295.7|2293.2|886
1708094700000|2024-02-16 14:45:00|2296.4|2294.4|2289.1|2286.1|2297.5|2295.5|2287.4|2284.9|883
1708095000000|2024-02-16 14:50:00|2289.2|2286.2|2289.9|2287.9|2292.1|2289.5|2288.1|2285.6|991
1708095300000|2024-02-16 14:55:00|2290|2288|2293.3|2290.3|2293.4|2290.4|2287.1|2284.6|797
1708095600000|2024-02-16 15:00:00|2293|2290|2295.1|2293.1|2296.8|2294.4|2291.8|2288.8|1090
1708095900000|2024-02-16 15:05:00|2295.3|2293.3|2302.7|2300.7|2303.2|2300.9|2295.3|2292.8|924
1708096200000|2024-02-16 15:10:00|2302.4|2300.4|2309.3|2307.3|2310.1|2308.1|2301.2|2298.8|946
1708096500000|2024-02-16 15:15:00|2309.2|2307.2|2310.9|2308.9|2314.5|2312.5|2308.6|2306.3|866
1708096800000|2024-02-16 15:20:00|2310.6|2308.6|2309|2307|2312.6|2310.5|2308.6|2306.6|995
1708097100000|2024-02-16 15:25:00|2309.1|2307.1|2311.5|2309.5|2311.8|2309.8|2307.9|2305.7|823
1708097400000|2024-02-16 15:30:00|2311.4|2309.4|2312.8|2310.8|2313|2311|2308.8|2306.8|833
1708097700000|2024-02-16 15:35:00|2312.9|2310.9|2317.8|2315.8|2321.3|2319.3|2312.2|2310.2|894
1708098000000|2024-02-16 15:40:00|2318.2|2315.2|2324.1|2322.1|2324.8|2322.8|2317.2|2315.2|746
1708098300000|2024-02-16 15:45:00|2324.3|2322.3|2322.5|2320.5|2324.6|2322.6|2320|2318|753
1708098600000|2024-02-16 15:50:00|2322.4|2320.4|2319.7|2317.7|2326.2|2324.2|2318.2|2316|786
1708098900000|2024-02-16 15:55:00|2319.8|2317.8|2318.9|2316.9|2322.6|2320.1|2316.9|2314.9|770
1708099200000|2024-02-16 16:00:00|2319|2317|2320.1|2318.1|2322.5|2320.5|2318.1|2316.1|715
1708099500000|2024-02-16 16:05:00|2320|2318|2325|2323|2325.7|2323.7|2319.8|2317.8|682
1708099800000|2024-02-16 16:10:00|2325.1|2323.1|2323.7|2321.7|2326.5|2324.5|2323.1|2321.1|654
1708100100000|2024-02-16 16:15:00|2323.8|2321.8|2328.1|2326.1|2328.1|2326.1|2323.6|2321.6|590
1708100400000|2024-02-16 16:20:00|2328|2326|2327.8|2325.8|2332.1|2330.1|2326.8|2324.8|643
1708100700000|2024-02-16 16:25:00|2327.7|2325.7|2325.2|2323.2|2327.7|2325.7|2324.2|2322|712
1708101000000|2024-02-16 16:30:00|2325.3|2323.3|2327.9|2325.9|2328.3|2326.2|2323.7|2321.5|665
1708101300000|2024-02-16 16:35:00|2327.8|2325.8|2331.3|2329.3|2333.4|2331.4|2327.8|2325.8|617
1708101600000|2024-02-16 16:40:00|2330.7|2328.7|2332.6|2330.6|2333.3|2331.2|2329.4|2327.4|498
1708101900000|2024-02-16 16:45:00|2332.7|2330.7|2330.1|2328.1|2334.1|2331.7|2329.2|2327.2|547
1708102200000|2024-02-16 16:50:00|2330.3|2328.3|2331.8|2329.8|2333|2330.6|2329.8|2327.7|530
1708102500000|2024-02-16 16:55:00|2331.9|2329.9|2332|2330|2332.6|2330.6|2330.4|2328.4|502
1708102800000|2024-02-16 17:00:00|2331.9|2329.9|2331.7|2329.7|2333.8|2331.5|2330.9|2328.9|483
1708103100000|2024-02-16 17:05:00|2331.6|2329.6|2332|2330|2332.7|2330.7|2329.5|2327.5|490
1708103400000|2024-02-16 17:10:00|2332.3|2329.3|2333.2|2331.2|2333.4|2331.4|2331.9|2329.3|355
1708103700000|2024-02-16 17:15:00|2333.1|2331.1|2334.6|2332.6|2334.7|2332.7|2333|2330.7|363
1708104000000|2024-02-16 17:20:00|2334.5|2332.5|2334.3|2332.3|2336.5|2334.4|2333.7|2331.7|402
1708104300000|2024-02-16 17:25:00|2334.4|2332.4|2334.9|2332.9|2335.1|2333.1|2331.5|2329.5|452
1708104600000|2024-02-16 17:30:00|2335|2333|2334.2|2332.2|2335.5|2333.3|2333.4|2331.1|392
1708104900000|2024-02-16 17:35:00|2334.1|2332.1|2337.3|2335.3|2337.7|2335.7|2333.5|2331|452
1708105200000|2024-02-16 17:40:00|2337.1|2335.1|2336.4|2334.4|2338.3|2335.9|2335.8|2333.8|443
1708105500000|2024-02-16 17:45:00|2336.5|2334.5|2340.5|2338.5|2340.7|2338.7|2336.3|2334|355
1708105800000|2024-02-16 17:50:00|2340.3|2338.3|2341.5|2339.5|2343|2341|2340.1|2338.1|555
1708106100000|2024-02-16 17:55:00|2341.6|2339.6|2343.7|2341.7|2344.3|2342.3|2341.1|2339.1|528
1708106400000|2024-02-16 18:00:00|2343.8|2341.8|2345.1|2343.1|2345.8|2343.7|2343.2|2341.2|479
1708106700000|2024-02-16 18:05:00|2345.2|2343.2|2345.6|2343.6|2347.1|2345.1|2344.8|2342.8|453
1708107000000|2024-02-16 18:10:00|2345.7|2343.7|2344|2342|2346.1|2344.1|2343|2341|477
1708107300000|2024-02-16 18:15:00|2344.1|2342.1|2343.8|2341.8|2348.5|2346.5|2343.5|2341.4|422
1708107600000|2024-02-16 18:20:00|2343.7|2341.7|2341.4|2339.4|2345.3|2343.3|2341.3|2339.3|435
1708107900000|2024-02-16 18:25:00|2341.3|2339.3|2344.3|2342.3|2344.6|2342.6|2340.6|2338.6|584
1708108200000|2024-02-16 18:30:00|2343.9|2341.9|2347.3|2345.3|2347.7|2345.7|2343.8|2341.8|338
1708108500000|2024-02-16 18:35:00|2347.5|2345.5|2347.1|2345.1|2348.4|2346.4|2346.7|2344.7|387
1708108800000|2024-02-16 18:40:00|2347.2|2345.2|2346.8|2344.8|2347.9|2345.9|2345.2|2342.9|439
1708109100000|2024-02-16 18:45:00|2346.6|2344.6|2347.3|2345.3|2347.5|2345.4|2345.9|2343.9|362
1708109400000|2024-02-16 18:50:00|2347.2|2345.2|2346.3|2344.3|2348.4|2346.4|2346.1|2344.1|348
1708109700000|2024-02-16 18:55:00|2346.2|2344.2|2347.4|2345.4|2347.9|2345.9|2346.2|2344.2|289
1708110000000|2024-02-16 19:00:00|2347.5|2345.5|2347.8|2345.8|2348.4|2346.4|2347.3|2345.3|216
1708110300000|2024-02-16 19:05:00|2347.7|2345.7|2348.3|2346.3|2349.2|2346.9|2347.5|2345.5|209
1708110600000|2024-02-16 19:10:00|2348.4|2346.4|2348|2346|2348.5|2346.5|2347.7|2345.7|175
1708110900000|2024-02-16 19:15:00|2348.1|2346.1|2348.8|2346.8|2349.3|2347.1|2347.9|2345.5|311
1708111200000|2024-02-16 19:20:00|2348.4|2346.4|2350.5|2348.5|2350.8|2348.8|2348|2345.9|211
1708111500000|2024-02-16 19:25:00|2350.4|2348.4|2351.1|2349.1|2351.3|2349.3|2350|2348|164
1708111800000|2024-02-16 19:30:00|2351|2349|2349.6|2347.6|2351.2|2349.2|2349.1|2346.9|139
1708112100000|2024-02-16 19:35:00|2349.3|2347.3|2346.9|2344.9|2349.5|2347.3|2346.1|2344.1|193
1708112400000|2024-02-16 19:40:00|2347|2345|2346.1|2344.1|2347.4|2345.3|2346.1|2344.1|241
1708112700000|2024-02-16 19:45:00|2346.2|2344.2|2342.5|2340.5|2346.9|2344.5|2341.9|2339.9|330
1708113000000|2024-02-16 19:50:00|2342.2|2340.2|2344.8|2342.8|2345.1|2343.1|2341.6|2339.6|358
1708113300000|2024-02-16 19:55:00|2344.7|2342.7|2344.1|2342.1|2345.3|2343.3|2344.1|2342.1|385
1708113600000|2024-02-16 20:00:00|2344.2|2342.2|2342.9|2340.9|2344.4|2342.4|2341.6|2339.6|392
1708113900000|2024-02-16 20:05:00|2343|2341|2342.8|2340.8|2343.4|2341.4|2342.4|2340.2|226
1708114200000|2024-02-16 20:10:00|2342.7|2340.7|2341.9|2339.9|2342.9|2340.9|2341.6|2339.6|134
1708114500000|2024-02-16 20:15:00|2341.8|2339.8|2341.8|2339.8|2342.3|2340.3|2341|2339|193
1708114800000|2024-02-16 20:20:00|2342|2340|2342.6|2340.6|2343.3|2341.3|2341.9|2339.9|216
1708115100000|2024-02-16 20:25:00|2342.7|2340.7|2342.9|2340.9|2343.1|2341.1|2341.8|2339.8|169
1708115400000|2024-02-16 20:30:00|2342.8|2340.8|2343.5|2341.5|2344.2|2342.2|2342.2|2340.2|215
1708115700000|2024-02-16 20:35:00|2343.6|2341.6|2343.8|2341.8|2344.7|2342.7|2343.4|2341.4|191
1708116000000|2024-02-16 20:40:00|2343.9|2341.9|2341.9|2339.9|2343.9|2341.9|2341.5|2339.5|208
1708116300000|2024-02-16 20:45:00|2342|2340|2340.5|2338.5|2342|2340|2340.4|2338.4|218
1708116600000|2024-02-16 20:50:00|2340.6|2338.6|2340.9|2338.9|2341.3|2339.3|2340.3|2338.3|214
1708116900000|2024-02-16 20:55:00|2340.8|2338.8|2340.3|2338.3|2342.1|2340.1|2340|2338|255
1708117200000|2024-02-16 21:00:00|2340.5|2338.5|2340.9|2337.9|2341.2|2338.7|2340|2337.8|137
1708117500000|2024-02-16 21:05:00|2341|2338|2343|2340|2343|2340|2340.9|2337.9|142
1708117800000|2024-02-16 21:10:00|2343.1|2340.1|2342.8|2339.8|2343.3|2340.3|2342.3|2339.3|154
1708118100000|2024-02-16 21:15:00|2342.7|2339.7|2343.6|2340.6|2344|2341|2342.4|2339.4|144
1708118400000|2024-02-16 21:20:00|2343.8|2340.8|2344.3|2341.3|2344.3|2341.3|2343.2|2340.2|121
1708118700000|2024-02-16 21:25:00|2344.2|2341.2|2342.5|2339.5|2344.4|2341.4|2342.5|2339.5|144
1708119000000|2024-02-16 21:30:00|2343|2340|2342.5|2339.5|2343.1|2340.1|2342.4|2339.4|76
1708119300000|2024-02-16 21:35:00|2343.2|2340.2|2341.9|2338.9|2343.3|2340.3|2341.5|2338.5|174
1708119600000|2024-02-16 21:40:00|2342.7|2339.7|2343.1|2340.1|2343.4|2340.4|2341.7|2338.9|159
1708119900000|2024-02-16 21:45:00|2343.3|2340.3|2343.8|2340.8|2343.8|2340.8|2342.2|2339.5|168
1708120200000|2024-02-16 21:50:00|2343.4|2340.4|2344.8|2341.8|2344.9|2341.9|2342.9|2339.9|158
1708120500000|2024-02-16 21:55:00|2344.9|2341.9|2343.3|2340.3|2344.9|2341.9|2343.2|2340.2|103
1708297200000|2024-02-18 23:00:00|2341.5|2335.1|2339.1|2333.4|2342.3|2336.6|2339.1|2333.4|209
1708297500000|2024-02-18 23:05:00|2339.4|2333.6|2340.1|2337.1|2342.4|2337.8|2339.1|2333.6|175
1708297800000|2024-02-18 23:10:00|2340|2337|2342.4|2339.4|2343.9|2340.9|2339.5|2336.5|184
1708298100000|2024-02-18 23:15:00|2342.3|2339.3|2342.9|2339.9|2343.2|2340.2|2342.2|2339.2|74
1708298400000|2024-02-18 23:20:00|2342.8|2339.8|2342|2339|2342.8|2339.8|2341.8|2338.8|29
1708298700000|2024-02-18 23:25:00|2341.9|2338.9|2342.1|2339.1|2342.4|2339.4|2341.9|2338.9|46
1708299000000|2024-02-18 23:30:00|2342|2339|2342.8|2339.8|2343.3|2340.3|2341.9|2338.9|59
1708299300000|2024-02-18 23:35:00|2342.7|2339.7|2342.5|2339.5|2343.3|2340.3|2342.4|2339.4|25
1708299600000|2024-02-18 23:40:00|2342.6|2339.6|2341.3|2338.3|2342.6|2339.6|2340.9|2337.9|47
1708299900000|2024-02-18 23:45:00|2341.2|2338.2|2341.6|2338.6|2342.3|2339.3|2341.2|2338.2|45
1708300200000|2024-02-18 23:50:00|2341.8|2338.8|2341.4|2338.4|2342.1|2339.1|2341.3|2338.3|16
1708300500000|2024-02-18 23:55:00|2341.6|2338.6|2341.1|2338.1|2342.1|2339.1|2340.7|2337.7|48
1708300800000|2024-02-19 00:00:00|2341.5|2338.5|2343.4|2340.4|2343.4|2340.4|2341.2|2338.2|44
1708301100000|2024-02-19 00:05:00|2343.3|2340.3|2344.7|2341.7|2345|2342|2342.9|2339.9|47
1708301400000|2024-02-19 00:10:00|2344.8|2341.8|2346.6|2343.6|2346.7|2343.8|2344.6|2341.7|68
1708301700000|2024-02-19 00:15:00|2346.7|2343.7|2344.1|2341.1|2346.8|2343.8|2343.3|2340.3|76
1708302000000|2024-02-19 00:20:00|2344.2|2341.2|2344.6|2341.6|2345.4|2342.4|2344.1|2341.1|94
1708302300000|2024-02-19 00:25:00|2344.5|2341.5|2344.8|2341.8|2347.1|2344.1|2344.5|2341.5|86
1708302600000|2024-02-19 00:30:00|2344.9|2341.9|2343.7|2340.7|2345.2|2342.2|2343.7|2340.7|100
1708302900000|2024-02-19 00:35:00|2343.6|2340.6|2339.7|2336.7|2343.7|2340.7|2339.6|2336.6|113
1708303200000|2024-02-19 00:40:00|2339.8|2336.8|2339.2|2336.2|2340.7|2337.7|2338.8|2335.8|103
1708303500000|2024-02-19 00:45:00|2339.3|2336.3|2340.3|2337.3|2341|2338|2339.3|2336.3|66
1708303800000|2024-02-19 00:50:00|2340.8|2337.8|2338.9|2335.9|2341|2338|2338.7|2335.7|70
1708304100000|2024-02-19 00:55:00|2338.7|2335.7|2340.7|2337.7|2343.3|2340.3|2338.7|2335.7|334
1708304400000|2024-02-19 01:00:00|2340.5|2337.5|2321.5|2318.5|2341|2338|2312.2|2309.3|1424
1708304700000|2024-02-19 01:05:00|2321.6|2318.6|2321.7|2318.7|2322.9|2319.9|2318.8|2315.8|806
1708305000000|2024-02-19 01:10:00|2321.9|2318.9|2314|2311|2323.4|2320.4|2312.5|2310.1|893
1708305300000|2024-02-19 01:15:00|2313.8|2310.8|2311.5|2309.5|2314.8|2311.8|2309.3|2307.2|858
1708305600000|2024-02-19 01:20:00|2312.3|2309.3|2309.9|2306.9|2314.8|2312|2309.6|2306.8|718
1708305900000|2024-02-19 01:25:00|2309.4|2306.4|2306.2|2303.2|2310|2307.4|2305.6|2302.8|605
1708306200000|2024-02-19 01:30:00|2306.1|2303.1|2305.3|2302.3|2306.7|2303.9|2303.7|2300.8|743
1708306500000|2024-02-19 01:35:00|2305.4|2302.4|2305|2302|2308.3|2305.9|2304.6|2301.6|620
1708306800000|2024-02-19 01:40:00|2304.9|2301.9|2305.7|2303.7|2306.8|2304.4|2303.7|2301|593
1708307100000|2024-02-19 01:45:00|2305.6|2303.6|2309.8|2306.8|2309.9|2307.6|2304.8|2302.1|438
1708307400000|2024-02-19 01:50:00|2309.9|2306.9|2308.4|2305.4|2310.6|2308.1|2307.6|2304.9|408
1708307700000|2024-02-19 01:55:00|2308.1|2306.1|2307.9|2305.9|2309.6|2307.3|2306.4|2303.6|347
1708308000000|2024-02-19 02:00:00|2307.7|2305.7|2307.9|2305.9|2309.4|2307|2306.9|2304.1|340
1708308300000|2024-02-19 02:05:00|2307.8|2305.8|2308.5|2306.5|2309.4|2306.8|2307.3|2304.6|264
1708308600000|2024-02-19 02:10:00|2308.8|2305.8|2310.8|2307.8|2311.6|2309.1|2308.8|2305.8|295
1708308900000|2024-02-19 02:15:00|2310.9|2307.9|2311.9|2309.9|2312.1|2310|2310.2|2307.5|247
1708309200000|2024-02-19 02:20:00|2311.8|2309.8|2313.5|2311.5|2313.7|2311.5|2311.7|2308.8|180
1708309500000|2024-02-19 02:25:00|2313.4|2311.4|2313.9|2310.9|2313.9|2311.8|2312.4|2309.4|129
1708309800000|2024-02-19 02:30:00|2313.8|2311.8|2313.9|2311.9|2314.2|2312|2312.9|2310.2|227
1708310100000|2024-02-19 02:35:00|2313.8|2311.8|2313.8|2311.8|2314.8|2312.6|2313.5|2310.7|259
1708310400000|2024-02-19 02:40:00|2313.9|2311.9|2314.2|2312.2|2314.6|2312.4|2313.4|2310.5|149
1708310700000|2024-02-19 02:45:00|2313.9|2311.9|2313.7|2311.7|2314.5|2312.4|2313.6|2310.8|181
1708311000000|2024-02-19 02:50:00|2313.4|2311.4|2313.2|2311.2|2314.6|2312.5|2313|2310.5|165
1708311300000|2024-02-19 02:55:00|2313.1|2311.1|2314.4|2311.4|2314.9|2312.5|2313.1|2310.5|226
1708311600000|2024-02-19 03:00:00|2314.2|2312.2|2314.8|2311.8|2315|2312.5|2313.8|2311|218
1708311900000|2024-02-19 03:05:00|2314.9|2311.9|2313.3|2311.3|2314.9|2312.5|2313.3|2310.8|147
1708312200000|2024-02-19 03:10:00|2313.5|2311.5|2314.2|2311.2|2314.4|2312.4|2313.2|2310.5|165
1708312500000|2024-02-19 03:15:00|2314|2312|2312.6|2310.6|2314.1|2312|2312.5|2309.9|147
1708312800000|2024-02-19 03:20:00|2312.8|2310.8|2312.4|2309.4|2313.3|2311.2|2311.4|2308.9|197
1708313100000|2024-02-19 03:25:00|2312.2|2310.2|2312.7|2310.7|2313.5|2311.2|2312|2309.3|184
1708313400000|2024-02-19 03:30:00|2312.6|2310.6|2312.6|2310.6|2313.1|2310.9|2312|2309.4|132
1708313700000|2024-02-19 03:35:00|2312.7|2310.7|2315|2312|2315|2312.2|2312.6|2310|163
1708314000000|2024-02-19 03:40:00|2315.1|2312.1|2314.6|2312.6|2315.4|2313.1|2314.3|2311.9|120
1708314300000|2024-02-19 03:45:00|2314.4|2312.4|2312.7|2310.7|2314.6|2312.6|2311.8|2309.7|193
1708314600000|2024-02-19 03:50:00|2312.8|2310.8|2311.8|2309.8|2313.1|2310.8|2311.5|2309.1|79
1708314900000|2024-02-19 03:55:00|2311.7|2309.7|2311.1|2308.1|2312.6|2310.1|2310.3|2307.6|202
1708315200000|2024-02-19 04:00:00|2310.5|2308.5|2309.9|2307.9|2311.8|2309.3|2309.8|2307.8|173
1708315500000|2024-02-19 04:05:00|2309.5|2307.5|2310.2|2307.2|2311|2308.5|2309.4|2306.8|182
1708315800000|2024-02-19 04:10:00|2310.1|2307.1|2309.1|2307.1|2310.5|2308|2308.5|2306|165
1708316100000|2024-02-19 04:15:00|2308.8|2306.8|2308.4|2306.4|2310|2307.9|2308|2305.6|142
1708316400000|2024-02-19 04:20:00|2308.1|2306.1|2308.5|2305.5|2309.1|2306.8|2307.2|2304.7|221
1708316700000|2024-02-19 04:25:00|2308.8|2305.8|2308.4|2305.4|2309.1|2306.6|2307.9|2305.3|200
1708317000000|2024-02-19 04:30:00|2308.5|2305.5|2308.1|2306.1|2308.7|2306.3|2307.3|2304.7|194
1708317300000|2024-02-19 04:35:00|2308|2306|2307.4|2304.4|2308.7|2306.3|2306.8|2304.2|166
1708317600000|2024-02-19 04:40:00|2307.6|2304.6|2308|2305|2308.1|2305.6|2306.8|2304.2|103
1708317900000|2024-02-19 04:45:00|2308.1|2305.1|2308.1|2305.1|2308.6|2305.9|2307.3|2304.8|109
1708318200000|2024-02-19 04:50:00|2308|2305|2307.8|2305.8|2308.3|2306|2306.7|2304.1|104
1708318500000|2024-02-19 04:55:00|2308|2306|2311.9|2309.9|2313.8|2311.5|2307.8|2305.8|217
1708318800000|2024-02-19 05:00:00|2311.8|2309.8|2310.6|2308.6|2312.1|2310.1|2309.5|2307.5|237
1708319100000|2024-02-19 05:05:00|2310.5|2308.5|2310.4|2308.4|2310.5|2308.5|2309.3|2307.2|146
1708319400000|2024-02-19 05:10:00|2310.3|2308.3|2310.1|2308.1|2310.6|2308.6|2309.6|2307.5|119
1708319700000|2024-02-19 05:15:00|2310.3|2308.3|2311.7|2309.7|2311.8|2309.8|2309.2|2307.2|162
1708320000000|2024-02-19 05:20:00|2311.8|2309.8|2314|2312|2314.5|2312.5|2310.6|2308.6|234
1708320300000|2024-02-19 05:25:00|2313.9|2311.9|2313.3|2311.3|2315.2|2313.2|2313.1|2310.7|178
1708320600000|2024-02-19 05:30:00|2313.4|2311.4|2313.3|2311.3|2314.6|2312.6|2312.3|2310.3|312
1708320900000|2024-02-19 05:35:00|2313.4|2311.4|2313.3|2311.3|2313.9|2311.9|2312.1|2310.1|240
1708321200000|2024-02-19 05:40:00|2313|2311|2312.4|2310.4|2313.2|2311.2|2311.9|2309.9|213
1708321500000|2024-02-19 05:45:00|2312.5|2310.5|2311.3|2309.3|2313.4|2311.4|2311.2|2309.2|252
1708321800000|2024-02-19 05:50:00|2311.5|2309.5|2311.4|2309.4|2312|2310|2310.8|2308.8|199
1708322100000|2024-02-19 05:55:00|2311.5|2309.5|2310.7|2308.7|2312.4|2310.4|2310.5|2308.5|222
1708322400000|2024-02-19 06:00:00|2310.6|2308.6|2311.6|2309.6|2311.9|2309.9|2310.2|2308.2|131
1708322700000|2024-02-19 06:05:00|2311.5|2309.5|2310.1|2308.1|2311.5|2309.5|2310.1|2308.1|120
1708323000000|2024-02-19 06:10:00|2310.2|2308.2|2310.5|2308.5|2311.4|2309.4|2310.1|2308.1|123
1708323300000|2024-02-19 06:15:00|2310.4|2308.4|2310.4|2308.4|2311.3|2309.3|2310.1|2308.1|112
1708323600000|2024-02-19 06:20:00|2310.3|2308.3|2312.4|2310.4|2313.1|2311.1|2310.2|2308.2|318
1708323900000|2024-02-19 06:25:00|2312.6|2310.6|2312.7|2310.7|2314.3|2311.6|2311.7|2309.7|212
1708324200000|2024-02-19 06:30:00|2312.6|2310.6|2313.9|2310.9|2314.5|2311.9|2312.2|2309.7|246
1708324500000|2024-02-19 06:35:00|2313.8|2310.8|2313.6|2311.6|2314.5|2312.1|2313.2|2310.7|209
1708324800000|2024-02-19 06:40:00|2313.5|2311.5|2315.3|2312.3|2316|2313.5|2313.2|2310.8|342
1708325100000|2024-02-19 06:45:00|2315|2313|2315.4|2313.4|2315.8|2313.8|2314.4|2312|291
1708325400000|2024-02-19 06:50:00|2315.6|2313.6|2315.3|2313.3|2315.8|2313.8|2314.7|2312.7|187
1708325700000|2024-02-19 06:55:00|2315.2|2313.2|2314.7|2312.7|2315.2|2313.2|2314.1|2312.1|170
1708326000000|2024-02-19 07:00:00|2314.8|2312.8|2314.1|2312.1|2316.6|2314.2|2314|2312|176
1708326300000|2024-02-19 07:05:00|2314|2312|2314.9|2312.9|2315.8|2313.5|2314|2311.9|85
1708326600000|2024-02-19 07:10:00|2314.8|2312.8|2314.9|2311.9|2315.8|2313.2|2313.7|2311.6|103
1708326900000|2024-02-19 07:15:00|2314|2312|2316|2313|2316.2|2313.4|2314|2311.9|134
1708327200000|2024-02-19 07:20:00|2315.3|2313.3|2317.9|2314.9|2318.5|2315.8|2315.3|2312.9|204
1708327500000|2024-02-19 07:25:00|2317.1|2315.1|2316|2314|2318.1|2315.4|2315.8|2313.6|204
1708327800000|2024-02-19 07:30:00|2317.1|2314.1|2316|2313|2317.1|2314.4|2314.9|2312.7|188
1708328100000|2024-02-19 07:35:00|2315.1|2313.1|2314.5|2311.5|2316|2313.2|2313.4|2311.2|316
1708328400000|2024-02-19 07:40:00|2314.3|2311.3|2317.8|2314.8|2318.4|2315.9|2313.6|2311.2|401
1708328700000|2024-02-19 07:45:00|2317.7|2314.7|2317|2315|2318.7|2316.1|2316.5|2314.4|326
1708329000000|2024-02-19 07:50:00|2317.9|2314.9|2316.8|2313.8|2318.6|2315.9|2315.7|2313.6|282
1708329300000|2024-02-19 07:55:00|2315.9|2313.9|2317.6|2315.6|2318.7|2316.2|2315.7|2313.4|377
1708329600000|2024-02-19 08:00:00|2317.7|2315.7|2316.4|2314.4|2318.1|2316.1|2316.4|2314.4|190
1708329900000|2024-02-19 08:05:00|2316.5|2314.5|2316.7|2314.7|2318.1|2316.1|2316.2|2314.1|200
1708330200000|2024-02-19 08:10:00|2316.6|2314.6|2315.9|2313.9|2317.7|2315.3|2315.6|2313.5|181
1708330500000|2024-02-19 08:15:00|2315.8|2313.8|2317.7|2315.7|2318.2|2316.2|2315.5|2313.5|169
1708330800000|2024-02-19 08:20:00|2317.6|2315.6|2315.9|2313.9|2318.3|2316.3|2315.1|2313.1|297
1708331100000|2024-02-19 08:25:00|2315.8|2313.8|2314.8|2312.8|2316.9|2314.4|2314.6|2312.6|376
1708331400000|2024-02-19 08:30:00|2314.7|2312.7|2314|2312|2315.6|2313.6|2313.7|2311.7|399
1708331700000|2024-02-19 08:35:00|2314.1|2312.1|2314.6|2312.6|2314.7|2312.7|2313.2|2311.2|311
1708332000000|2024-02-19 08:40:00|2314.7|2312.7|2314|2312|2315.1|2313.1|2313|2311|255
1708332300000|2024-02-19 08:45:00|2313.8|2311.8|2311.7|2309.7|2313.9|2311.9|2311|2309|295
1708332600000|2024-02-19 08:50:00|2311.8|2309.8|2311.8|2309.8|2312.5|2310.5|2311.2|2309.2|278
1708332900000|2024-02-19 08:55:00|2311.7|2309.7|2310.5|2308.5|2311.8|2309.8|2310|2308|360
1708333200000|2024-02-19 09:00:00|2310.8|2308.8|2311.4|2309.4|2311.6|2309.6|2309.3|2307.3|302
1708333500000|2024-02-19 09:05:00|2311.3|2309.3|2312.1|2310.1|2312.2|2310.2|2310.9|2308.9|281
1708333800000|2024-02-19 09:10:00|2312|2310|2314|2312|2314.3|2312.3|2312|2310|200
1708334100000|2024-02-19 09:15:00|2314.1|2312.1|2314|2312|2314.8|2312.8|2313.5|2311.5|207
1708334400000|2024-02-19 09:20:00|2314.1|2312.1|2314.5|2312.5|2314.8|2312.8|2313.8|2311.8|193
1708334700000|2024-02-19 09:25:00|2314.4|2312.4|2312.5|2310.5|2314.7|2312.7|2312.2|2310.2|233
1708335000000|2024-02-19 09:30:00|2312.8|2310.8|2312.2|2310.2|2313.5|2311.5|2311.3|2309.3|245
1708335300000|2024-02-19 09:35:00|2312.1|2310.1|2313.2|2311.2|2313.9|2311.9|2311.6|2309.6|209
1708335600000|2024-02-19 09:40:00|2313.1|2311.1|2312.1|2310.1|2313.3|2311.3|2311.6|2309.6|164
1708335900000|2024-02-19 09:45:00|2312|2310|2312.8|2310.8|2313.1|2311.1|2311.6|2309.6|169
1708336200000|2024-02-19 09:50:00|2312.7|2310.7|2313|2311|2313.5|2311.5|2312.7|2310.7|158
1708336500000|2024-02-19 09:55:00|2312.9|2310.9|2313.8|2310.8|2313.9|2311.9|2312.7|2310.7|142
1708336800000|2024-02-19 10:00:00|2313.9|2310.9|2313.4|2311.4|2314.2|2312|2312.8|2310.6|178
1708337100000|2024-02-19 10:05:00|2313.5|2311.5|2314.1|2312.1|2315.4|2312.9|2312.8|2310.8|204
1708337400000|2024-02-19 10:10:00|2314|2312|2314.4|2312.4|2314.9|2312.9|2313.4|2310.8|134
1708337700000|2024-02-19 10:15:00|2314|2312|2315.3|2313.3|2316.2|2313.8|2313.8|2311.8|119
1708338000000|2024-02-19 10:20:00|2315.4|2313.4|2314.6|2312.6|2316.2|2313.7|2314.4|2312.3|80
1708338300000|2024-02-19 10:25:00|2314.5|2312.5|2314.6|2312.6|2314.6|2312.6|2314|2312|69
1708338600000|2024-02-19 10:30:00|2314.5|2312.5|2314.5|2312.5|2315.6|2313.4|2313.4|2311|152
1708338900000|2024-02-19 10:35:00|2314.4|2312.4|2313|2311|2314.6|2312.5|2312.9|2310.8|134
1708339200000|2024-02-19 10:40:00|2312.9|2310.9|2313.4|2311.4|2313.9|2311.9|2312.2|2310.2|158
1708339500000|2024-02-19 10:45:00|2313.5|2311.5|2312.9|2310.9|2313.7|2311.7|2312.6|2310.6|105
1708339800000|2024-02-19 10:50:00|2312.8|2310.8|2312.7|2310.7|2313.2|2311.2|2312.1|2310.1|103
1708340100000|2024-02-19 10:55:00|2312.8|2310.8|2313.1|2311.1|2313.9|2311.5|2312.5|2310.5|117
1708340400000|2024-02-19 11:00:00|2313|2311|2314.9|2312.9|2315.5|2313.5|2312.8|2310.8|94
1708340700000|2024-02-19 11:05:00|2315|2313|2314.1|2312.1|2315.6|2313.6|2314.1|2312|103
1708341000000|2024-02-19 11:10:00|2314|2312|2313.9|2311.9|2314.2|2312.2|2313.4|2310.8|99
1708341300000|2024-02-19 11:15:00|2314|2312|2314.9|2312.9|2315.5|2313.5|2314|2312|85
1708341600000|2024-02-19 11:20:00|2314.8|2312.8|2315.7|2313.7|2315.7|2313.7|2314.6|2312|76
1708341900000|2024-02-19 11:25:00|2315.5|2313.5|2318.1|2316.1|2318.6|2316.6|2315.5|2313.5|114
1708342200000|2024-02-19 11:30:00|2318|2316|2316.6|2314.6|2318.5|2316|2316|2314|179
1708342500000|2024-02-19 11:35:00|2316.7|2314.7|2314.8|2312.8|2317.6|2315|2314.2|2312.2|158
1708342800000|2024-02-19 11:40:00|2314.9|2312.9|2314.4|2312.4|2314.9|2312.9|2313.8|2311.8|221
1708343100000|2024-02-19 11:45:00|2314.5|2312.5|2312.9|2310.9|2314.5|2312.5|2312.8|2310.6|99
1708343400000|2024-02-19 11:50:00|2312.8|2310.8|2313.1|2310.1|2313.9|2311.5|2312.4|2309.8|117
1708343700000|2024-02-19 11:55:00|2313.2|2310.2|2311.9|2308.9|2313.4|2310.8|2311.9|2308.9|114
1708344000000|2024-02-19 12:00:00|2312|2309|2309.9|2306.9|2312.1|2309.1|2308.3|2305.3|201
1708344300000|2024-02-19 12:05:00|2310|2307|2310.4|2307.4|2311|2308|2308.4|2305.4|255
1708344600000|2024-02-19 12:10:00|2310.5|2307.5|2309.6|2306.6|2310.5|2307.5|2308|2306|163
1708344900000|2024-02-19 12:15:00|2309.5|2306.5|2309|2307|2309.7|2307.1|2308.2|2306.1|149
1708345200000|2024-02-19 12:20:00|2309.1|2307.1|2308.8|2306.8|2309.4|2307.4|2308.6|2306.6|91
1708345500000|2024-02-19 12:25:00|2308.7|2306.7|2308|2306|2308.9|2306.9|2306.8|2304.8|101
1708345800000|2024-02-19 12:30:00|2308.1|2306.1|2306.2|2304.2|2308.2|2306.2|2306.1|2304.1|175
1708346100000|2024-02-19 12:35:00|2306.3|2304.3|2306.8|2304.8|2308|2305.2|2305.7|2303.7|252
1708346400000|2024-02-19 12:40:00|2307|2305|2306.9|2303.9|2307.5|2305.4|2306.1|2303.5|146
1708346700000|2024-02-19 12:45:00|2307|2304|2305.4|2302.4|2307.1|2304.4|2304.8|2302.3|197
1708347000000|2024-02-19 12:50:00|2305.5|2302.5|2306.4|2304.4|2306.5|2304.4|2305.2|2302.3|137
1708347300000|2024-02-19 12:55:00|2306.5|2304.5|2310|2307|2310.5|2308.1|2306.4|2304|351
1708347600000|2024-02-19 13:00:00|2309.9|2306.9|2307.4|2305.4|2310.4|2307.9|2306.2|2303.7|564
1708347900000|2024-02-19 13:05:00|2307.3|2305.3|2311.4|2309.4|2312|2309.8|2306.6|2304.3|439
1708348200000|2024-02-19 13:10:00|2311.3|2309.3|2312.7|2310.7|2313.1|2311.1|2310.9|2308.6|448
1708348500000|2024-02-19 13:15:00|2312.6|2310.6|2309.2|2307.2|2313.4|2311.4|2309|2306.8|380
1708348800000|2024-02-19 13:20:00|2309.7|2306.7|2309.5|2307.5|2311.4|2309.4|2308.9|2306.7|352
1708349100000|2024-02-19 13:25:00|2310|2308|2310.9|2307.9|2311.1|2308.6|2309|2306.6|336
1708349400000|2024-02-19 13:30:00|2310.5|2308.5|2310.3|2308.3|2311.7|2309.2|2308.7|2306.7|364
1708349700000|2024-02-19 13:35:00|2310.2|2308.2|2311.6|2309.6|2313.1|2310.8|2310.1|2307.6|336
1708350000000|2024-02-19 13:40:00|2311.7|2309.7|2310|2308|2312|2310|2309.4|2307.2|315
1708350300000|2024-02-19 13:45:00|2310.1|2308.1|2307.8|2305.8|2310.1|2308.1|2307.4|2304.9|306
1708350600000|2024-02-19 13:50:00|2307.7|2305.7|2308|2306|2308.9|2306.3|2306.3|2303.8|303
1708350900000|2024-02-19 13:55:00|2308.1|2306.1|2308|2306|2308.6|2306.1|2307.1|2305|263
1708351200000|2024-02-19 14:00:00|2307.9|2305.9|2307.6|2305.6|2309.7|2307.4|2307.3|2304.9|320
1708351500000|2024-02-19 14:05:00|2307.7|2305.7|2309.8|2307.8|2309.9|2307.9|2307.4|2305|308
1708351800000|2024-02-19 14:10:00|2309.9|2307.9|2311|2309|2311.1|2309.1|2309.3|2307.1|199
1708352100000|2024-02-19 14:15:00|2310.9|2308.9|2310.3|2307.3|2310.9|2308.9|2308.9|2306.7|126
1708352400000|2024-02-19 14:20:00|2309.7|2307.7|2309.9|2307.9|2310.8|2308.8|2309.3|2306.8|144
1708352700000|2024-02-19 14:25:00|2310|2308|2308.3|2305.3|2310.2|2308.2|2307.2|2305.2|211
1708353000000|2024-02-19 14:30:00|2308.2|2305.2|2306.6|2304.6|2308.9|2306.5|2306.4|2304|165
1708353300000|2024-02-19 14:35:00|2306.7|2304.7|2306.9|2304.9|2307.6|2305.1|2304.9|2302.9|218
1708353600000|2024-02-19 14:40:00|2306.8|2304.8|2306.9|2304.9|2307.4|2305|2306|2304|151
1708353900000|2024-02-19 14:45:00|2306.8|2304.8|2304.8|2302.8|2306.8|2304.8|2303.5|2301.5|170
1708354200000|2024-02-19 14:50:00|2304.7|2302.7|2306.5|2304.5|2307|2304.5|2304.4|2302.1|187
1708354500000|2024-02-19 14:55:00|2306.6|2304.6|2306|2304|2307.5|2305.1|2305.8|2303.8|161
1708354800000|2024-02-19 15:00:00|2305.9|2303.9|2305|2303|2305.9|2303.9|2304.4|2302.2|150
1708355100000|2024-02-19 15:05:00|2304.9|2302.9|2303.4|2301.4|2305.2|2303.1|2303.4|2301.4|156
1708355400000|2024-02-19 15:10:00|2303.8|2301.8|2299.5|2297.5|2303.8|2301.8|2298.7|2296.7|257
1708355700000|2024-02-19 15:15:00|2299.6|2297.6|2300.9|2298.9|2301.6|2299.6|2299.3|2297|329
1708356000000|2024-02-19 15:20:00|2301.1|2299.1|2300.3|2298.3|2302|2300|2299.8|2297.8|339
1708356300000|2024-02-19 15:25:00|2300.5|2298.5|2298.4|2296.4|2300.8|2298.8|2297.5|2295.2|389
1708356600000|2024-02-19 15:30:00|2298.5|2296.5|2299.5|2297.5|2300.4|2298.1|2297.5|2295|304
1708356900000|2024-02-19 15:35:00|2299.1|2297.1|2298.1|2296.1|2299.2|2297.2|2297.3|2295.3|154
1708357200000|2024-02-19 15:40:00|2298.2|2296.2|2295.4|2293.4|2298.2|2296.2|2295|2292.3|393
1708357500000|2024-02-19 15:45:00|2295.5|2293.5|2295.8|2293.8|2296.4|2294.1|2294.9|2292.4|364
1708357800000|2024-02-19 15:50:00|2295.9|2293.9|2296.3|2294.3|2297.4|2295.1|2295.4|2292.9|314
1708358100000|2024-02-19 15:55:00|2296.2|2294.2|2296.9|2294.9|2297.8|2295.8|2296.2|2293.6|240
1708358400000|2024-02-19 16:00:00|2296.8|2294.8|2295.6|2293.6|2297|2295|2295.1|2292.8|296
1708358700000|2024-02-19 16:05:00|2295.7|2293.7|2295.7|2293.7|2296.5|2294.5|2294.9|2292.9|326
1708359000000|2024-02-19 16:10:00|2295.8|2293.8|2296.4|2294.4|2296.7|2294.7|2295.8|2293.8|199
1708359300000|2024-02-19 16:15:00|2296.6|2294.6|2298|2296|2298|2296|2296.3|2294.3|236
1708359600000|2024-02-19 16:20:00|2298.1|2296.1|2298.6|2296.6|2298.7|2296.7|2297.4|2295.4|194
1708359900000|2024-02-19 16:25:00|2298.5|2296.5|2299.9|2297.9|2300|2298|2298.4|2296.4|171
1708360200000|2024-02-19 16:30:00|2299.8|2297.8|2299.9|2297.9|2300.1|2298.1|2299.5|2297.5|93
1708360500000|2024-02-19 16:35:00|2299.8|2297.8|2299|2297|2300|2298|2298.9|2296.9|79
1708360800000|2024-02-19 16:40:00|2298.9|2296.9|2299.4|2297.4|2299.5|2297.5|2298.4|2296.2|107
1708361100000|2024-02-19 16:45:00|2299.6|2297.6|2299|2297|2300.3|2297.6|2298.7|2296.7|52
1708361400000|2024-02-19 16:50:00|2298.9|2296.9|2296.7|2294.7|2299|2297|2296.6|2294.6|75
1708361700000|2024-02-19 16:55:00|2296.8|2294.8|2298|2296|2298|2296|2296.7|2294.7|48
1708362000000|2024-02-19 17:00:00|2297.9|2295.9|2298.5|2296.5|2298.5|2296.5|2297.2|2294.8|39
1708362300000|2024-02-19 17:05:00|2298.6|2296.6|2298.4|2296.4|2299.2|2297.2|2298.2|2296.2|32
1708362600000|2024-02-19 17:10:00|2298.3|2296.3|2297.8|2295.8|2298.4|2296.4|2297.8|2295.8|23
1708362900000|2024-02-19 17:15:00|2297.9|2295.9|2297.8|2295.8|2298.1|2296.1|2297.5|2295|22
1708363200000|2024-02-19 17:20:00|2297.6|2295.6|2297.3|2295.3|2298|2296|2297.2|2295.2|41
1708363500000|2024-02-19 17:25:00|2297.4|2295.4|2298.3|2296.3|2298.4|2296.4|2297.2|2295.2|32
1708363800000|2024-02-19 17:30:00|2298.4|2296.4|2299.5|2297.5|2300.7|2298.7|2298.3|2296.3|54
1708364100000|2024-02-19 17:35:00|2299.4|2297.4|2299.2|2297.2|2299.6|2297.6|2298.9|2296.9|39
1708364400000|2024-02-19 17:40:00|2299.1|2297.1|2299.2|2296.2|2299.3|2297.2|2298.4|2296.1|36
1708364700000|2024-02-19 17:45:00|2299.3|2296.3|2298.6|2296.6|2299.4|2296.9|2298|2296|40
1708365000000|2024-02-19 17:50:00|2298.5|2296.5|2299.2|2296.2|2299.3|2296.8|2298.4|2295.7|26
1708365300000|2024-02-19 17:55:00|2299.3|2296.3|2299.2|2296.2|2299.7|2296.7|2298.9|2295.9|44
1708365600000|2024-02-19 18:00:00|2299.3|2296.3|2299.4|2296.4|2299.7|2296.7|2299.2|2296.2|21
1708365900000|2024-02-19 18:05:00|2299.2|2296.2|2299.7|2296.7|2300.2|2297.2|2299.2|2296.2|19
1708366200000|2024-02-19 18:10:00|2299.8|2296.8|2300.3|2297.3|2300.3|2297.3|2299.7|2296.7|17
1708366500000|2024-02-19 18:15:00|2300.4|2297.4|2300.5|2297.5|2300.6|2297.6|2300.1|2297.1|32
1708366800000|2024-02-19 18:20:00|2300.6|2297.6|2299.6|2296.6|2300.6|2297.6|2299.4|2296.4|35
1708367100000|2024-02-19 18:25:00|2299.7|2296.7|2298.9|2295.9|2299.8|2296.8|2298.7|2295.7|27
1708367400000|2024-02-19 18:30:00|2298.8|2295.8|2298.8|2295.8|2299.2|2296.2|2298.1|2295.1|65
1708367700000|2024-02-19 18:35:00|2298.6|2295.6|2298.9|2295.9|2298.9|2295.9|2298.6|2295.6|27
1708368000000|2024-02-19 18:40:00|2298.8|2295.8|2298.7|2295.7|2299.2|2296.2|2298.7|2295.7|36
1708368300000|2024-02-19 18:45:00|2298.9|2295.9|2298.9|2295.9|2299|2296|2298.3|2295.3|20
1708368600000|2024-02-19 18:50:00|2299|2296|2299.1|2296.1|2299.5|2296.5|2299|2296|23
1708368900000|2024-02-19 18:55:00|2299|2296|2298.8|2295.8|2299.6|2296.6|2298.8|2295.8|41
1708369200000|2024-02-19 19:00:00|2298.9|2295.9|2299.6|2296.6|2299.6|2296.6|2298.8|2295.8|35
1708369500000|2024-02-19 19:05:00|2299.7|2296.7|2299.7|2296.7|2299.9|2296.9|2299.4|2296.4|27
1708369800000|2024-02-19 19:10:00|2299.8|2296.8|2299.4|2296.4|2300|2297|2299.1|2296.1|21
1708370100000|2024-02-19 19:15:00|2299.5|2296.5|2299.3|2296.3|2300|2297|2299.1|2296.1|27
1708370400000|2024-02-19 19:20:00|2299.4|2296.4|2300|2297|2300|2297|2299.3|2296.3|23
1708370700000|2024-02-19 19:25:00|2299.8|2296.8|2300|2297|2300.1|2297.1|2299.2|2296.2|46
1708383600000|2024-02-19 23:00:00|2300.2|2297.2|2300.8|2297.8|2301.2|2298.2|2298.9|2295.9|105
1708383900000|2024-02-19 23:05:00|2300.1|2297.1|2299.6|2296.6|2301.3|2298.3|2299.6|2296.6|192
1708384200000|2024-02-19 23:10:00|2300.1|2297.1|2298.3|2295.3|2300.2|2297.2|2297.6|2294.6|172
1708384500000|2024-02-19 23:15:00|2297.7|2294.7|2297.5|2294.5|2298.8|2295.8|2297.2|2294.2|161
1708384800000|2024-02-19 23:20:00|2297.6|2294.6|2298.2|2295.2|2298.4|2295.4|2297.1|2294.1|124
1708385100000|2024-02-19 23:25:00|2298.3|2295.3|2297.7|2294.7|2298.3|2295.3|2297.3|2294.3|93
1708385400000|2024-02-19 23:30:00|2297.4|2294.4|2297.2|2294.2|2297.8|2294.8|2297.1|2294.1|57
1708385700000|2024-02-19 23:35:00|2297.1|2294.1|2297.3|2294.3|2297.4|2294.4|2296.1|2293.1|77
1708386000000|2024-02-19 23:40:00|2297.4|2294.4|2296.6|2293.6|2297.5|2294.5|2296.2|2293.2|105
1708386300000|2024-02-19 23:45:00|2296.5|2293.5|2296.7|2293.7|2297.4|2294.4|2296.1|2293.1|107
1708386600000|2024-02-19 23:50:00|2296.8|2293.8|2296.6|2293.6|2297.3|2294.4|2296.2|2293.2|80
1708386900000|2024-02-19 23:55:00|2296.5|2293.5|2297|2294|2297.8|2295.1|2296.1|2293.4|96
1708387200000|2024-02-20 00:00:00|2297.1|2294.1|2297|2294|2298|2295.2|2297|2294|127
1708387500000|2024-02-20 00:05:00|2297.3|2294.3|2296.3|2293.3|2297.7|2294.8|2296|2293.2|139
1708387800000|2024-02-20 00:10:00|2296.2|2293.2|2295|2292|2296.4|2293.8|2294.7|2291.7|129
1708388100000|2024-02-20 00:15:00|2294.8|2291.8|2295.2|2292.2|2295.9|2293|2294.7|2291.8|154
1708388400000|2024-02-20 00:20:00|2295.1|2292.1|2295.1|2292.1|2295.6|2292.6|2294.5|2291.6|140
1708388700000|2024-02-20 00:25:00|2295.2|2292.2|2297.1|2294.1|2297.5|2294.5|2295.2|2292.2|133
1708389000000|2024-02-20 00:30:00|2297.2|2294.2|2297.7|2294.7|2298.4|2295.4|2297|2294.1|177
1708389300000|2024-02-20 00:35:00|2297.8|2294.8|2298.1|2295.1|2298.3|2295.3|2297.1|2294.2|152
1708389600000|2024-02-20 00:40:00|2298.2|2295.2|2297|2294|2298.3|2295.3|2297|2294|106
1708389900000|2024-02-20 00:45:00|2297.1|2294.1|2295.9|2292.9|2297.4|2294.4|2295.7|2292.7|139
1708390200000|2024-02-20 00:50:00|2295.8|2292.8|2296.8|2293.8|2297|2294|2295.7|2292.7|151
1708390500000|2024-02-20 00:55:00|2296.9|2293.9|2298.7|2295.7|2299.9|2296.9|2296.8|2293.8|157
1708390800000|2024-02-20 01:00:00|2298.8|2295.8|2297.8|2294.8|2299.3|2296.8|2296.9|2294.2|339
1708391100000|2024-02-20 01:05:00|2297.5|2294.5|2297.4|2294.4|2298.4|2295.7|2296.5|2293.8|234
1708391400000|2024-02-20 01:10:00|2297.1|2295.1|2296.9|2293.9|2298.6|2295.9|2296.6|2293.8|207
1708391700000|2024-02-20 01:15:00|2296.8|2293.8|2299.9|2296.9|2300.3|2297.5|2296.4|2293.7|419
1708392000000|2024-02-20 01:20:00|2299.5|2297.5|2300.7|2297.7|2301.5|2298.8|2299.5|2296.7|332
1708392300000|2024-02-20 01:25:00|2300.9|2297.9|2303.4|2300.4|2303.6|2300.9|2300.6|2297.8|314
1708392600000|2024-02-20 01:30:00|2303.5|2300.5|2302.9|2299.9|2303.7|2301|2302|2299|404
1708392900000|2024-02-20 01:35:00|2303|2300|2302.2|2299.2|2304.2|2301.2|2301.9|2298.9|344
1708393200000|2024-02-20 01:40:00|2302.3|2299.3|2300.5|2297.5|2302.4|2299.6|2299.1|2296.2|369
1708393500000|2024-02-20 01:45:00|2300.4|2297.4|2300|2297|2300.7|2298.2|2299.4|2296.4|377
1708393800000|2024-02-20 01:50:00|2300.2|2297.2|2299.9|2296.9|2300.6|2297.6|2299.2|2296.3|322
1708394100000|2024-02-20 01:55:00|2300|2297|2298.8|2295.8|2300|2297.2|2298.2|2295.7|248
1708394400000|2024-02-20 02:00:00|2298.7|2295.7|2298.9|2296.9|2299.5|2297.1|2298.2|2295.3|184
1708394700000|2024-02-20 02:05:00|2299.2|2296.2|2299.6|2296.6|2299.9|2297.1|2298.4|2295.8|202
1708395000000|2024-02-20 02:10:00|2299.5|2296.5|2300.9|2297.9|2301.5|2298.8|2299.3|2296.3|254
1708395300000|2024-02-20 02:15:00|2301|2298|2300|2297|2301.2|2298.2|2299.1|2296.3|167
1708395600000|2024-02-20 02:20:00|2299.9|2296.9|2299.8|2296.8|2300.5|2297.6|2299.4|2296.4|130
1708395900000|2024-02-20 02:25:00|2299.9|2296.9|2300|2297|2300.3|2297.3|2299.3|2296.3|140
1708396200000|2024-02-20 02:30:00|2300.1|2297.1|2299.3|2296.3|2300.4|2297.6|2298.7|2295.9|150
1708396500000|2024-02-20 02:35:00|2299.4|2296.4|2300.1|2297.1|2300.7|2297.7|2298.9|2296.2|181
1708396800000|2024-02-20 02:40:00|2300|2297|2299.9|2296.9|2300.2|2297.5|2299.1|2296.3|135
1708397100000|2024-02-20 02:45:00|2299.7|2296.7|2298.1|2295.1|2299.8|2297.4|2297.7|2294.7|155
1708397400000|2024-02-20 02:50:00|2298.2|2295.2|2297.6|2294.6|2298.8|2296.2|2297.5|2294.5|142
1708397700000|2024-02-20 02:55:00|2297.7|2294.7|2298.3|2295.3|2298.3|2295.3|2297.2|2294.2|135
1708398000000|2024-02-20 03:00:00|2298.4|2295.4|2298.4|2295.4|2298.4|2295.4|2297.4|2294.4|148
1708398300000|2024-02-20 03:05:00|2298.3|2295.3|2298.7|2295.7|2299.1|2296.1|2298.2|2295.2|127
1708398600000|2024-02-20 03:10:00|2298.4|2295.4|2297.7|2294.7|2298.5|2295.5|2296.4|2293.9|199
1708398900000|2024-02-20 03:15:00|2297.6|2294.6|2296.5|2294.5|2297.9|2295.4|2296.5|2294|172
1708399200000|2024-02-20 03:20:00|2296.6|2294.6|2296.6|2293.6|2297.6|2294.9|2296|2293.6|182
1708399500000|2024-02-20 03:25:00|2296.7|2293.7|2296.9|2293.9|2297.5|2294.6|2296|2293.5|170
1708399800000|2024-02-20 03:30:00|2297|2294|2295.9|2292.9|2297|2294.1|2294.9|2292.3|231
1708400100000|2024-02-20 03:35:00|2296|2293|2295.8|2292.8|2296.4|2293.8|2295.3|2292.6|149
1708400400000|2024-02-20 03:40:00|2295.9|2292.9|2295|2292|2296|2293.7|2294.8|2291.9|122
1708400700000|2024-02-20 03:45:00|2294.9|2291.9|2294.4|2292.4|2295.7|2293.3|2294.3|2291.7|118
1708401000000|2024-02-20 03:50:00|2294.5|2292.5|2296.7|2293.7|2296.7|2294.3|2294.3|2291.8|95
1708401300000|2024-02-20 03:55:00|2296.6|2293.6|2296.8|2293.8|2297.3|2294.8|2296.1|2293.5|124
1708401600000|2024-02-20 04:00:00|2296.5|2294.5|2298.1|2295.1|2298.2|2295.7|2296.3|2294|79
1708401900000|2024-02-20 04:05:00|2298.2|2295.2|2298.4|2295.4|2298.6|2296|2297.8|2294.9|93
1708402200000|2024-02-20 04:10:00|2298.5|2295.5|2298.6|2295.6|2298.6|2295.6|2297.9|2294.9|75
1708402500000|2024-02-20 04:15:00|2298.5|2295.5|2299|2296|2299.2|2296.2|2298.5|2295.5|63
1708402800000|2024-02-20 04:20:00|2299.1|2296.1|2298.6|2295.6|2299.1|2296.1|2298.5|2295.5|61
1708403100000|2024-02-20 04:25:00|2299|2296|2300.5|2297.5|2300.8|2297.8|2299|2296|113
1708403400000|2024-02-20 04:30:00|2300.6|2297.6|2300|2297|2300.8|2298.2|2299.5|2296.9|117
1708403700000|2024-02-20 04:35:00|2299.9|2296.9|2299.6|2296.6|2300.2|2297.6|2298.4|2295.9|101
1708404000000|2024-02-20 04:40:00|2299.4|2296.4|2299.3|2296.3|2300|2297|2299.1|2296.1|91
1708404300000|2024-02-20 04:45:00|2299.4|2296.4|2299.5|2296.5|2300.1|2297.2|2298.9|2296.3|72
1708404600000|2024-02-20 04:50:00|2299.6|2296.6|2299.6|2297.6|2300.2|2297.8|2299.4|2296.4|78
1708404900000|2024-02-20 04:55:00|2299.5|2297.5|2298.6|2295.6|2299.8|2297.5|2297.9|2295.4|96
1708405200000|2024-02-20 05:00:00|2299|2296|2297.7|2295.7|2299.3|2296.8|2297.4|2294.8|180
1708405500000|2024-02-20 05:05:00|2297.8|2295.8|2298.1|2296.1|2298.7|2296.3|2297.4|2294.9|115
1708405800000|2024-02-20 05:10:00|2298.2|2296.2|2298.5|2295.5|2299.2|2296.3|2297.9|2295.3|118
1708406100000|2024-02-20 05:15:00|2298.6|2295.6|2298.3|2296.3|2298.7|2296.3|2297.7|2295.1|94
1708406400000|2024-02-20 05:20:00|2298.1|2296.1|2298.1|2296.1|2299|2296.9|2297.9|2295.5|117
1708406700000|2024-02-20 05:25:00|2298|2296|2298.1|2296.1|2298.9|2296.5|2297.5|2295|159
1708407000000|2024-02-20 05:30:00|2298.4|2296.4|2297.1|2295.1|2299.2|2296.8|2296.4|2293.5|314
1708407300000|2024-02-20 05:35:00|2297|2295|2296.1|2294.1|2297.2|2295|2295.8|2293|208
1708407600000|2024-02-20 05:40:00|2296|2294|2296.6|2293.6|2296.8|2294.2|2295.4|2292.6|192
1708407900000|2024-02-20 05:45:00|2296.7|2293.7|2295.5|2293.5|2297.1|2294.3|2295.5|2293|174
1708408200000|2024-02-20 05:50:00|2295.6|2293.6|2296.2|2293.2|2296.3|2293.8|2294.6|2292.1|183
1708408500000|2024-02-20 05:55:00|2296.3|2293.3|2297.8|2294.8|2299.2|2296.3|2296.2|2293.2|210
1708408800000|2024-02-20 06:00:00|2297.7|2294.7|2296|2294|2297.7|2295.3|2296|2293.4|208
1708409100000|2024-02-20 06:05:00|2296.5|2293.5|2295.7|2292.7|2296.5|2293.8|2295.1|2292.5|198
1708409400000|2024-02-20 06:10:00|2295.6|2292.6|2295.7|2292.7|2297|2294.4|2295.4|2292.6|131
1708409700000|2024-02-20 06:15:00|2295.6|2292.6|2297.1|2294.1|2297.8|2295.4|2295.6|2292.6|217
1708410000000|2024-02-20 06:20:00|2297.2|2294.2|2296|2293|2297.4|2294.8|2295.5|2293|123
1708410300000|2024-02-20 06:25:00|2296.1|2293.1|2296.7|2293.7|2296.9|2293.9|2295.4|2292.5|115
1708410600000|2024-02-20 06:30:00|2296.6|2293.6|2296.2|2293.2|2296.9|2294.3|2295.8|2293|143
1708410900000|2024-02-20 06:35:00|2296.3|2293.3|2296.7|2293.7|2296.9|2294.3|2295.6|2292.6|98
1708411200000|2024-02-20 06:40:00|2296.8|2293.8|2296.8|2294.8|2297.4|2294.9|2296.5|2293.6|114
1708411500000|2024-02-20 06:45:00|2297.2|2294.2|2296.3|2293.3|2297.3|2294.9|2295.8|2293.2|140
1708411800000|2024-02-20 06:50:00|2296.2|2293.2|2296.4|2294.4|2297.2|2294.8|2295|2292.5|230
1708412100000|2024-02-20 06:55:00|2296.3|2294.3|2295.1|2292.1|2297|2294.5|2294.7|2292|256
1708412400000|2024-02-20 07:00:00|2295.2|2292.2|2293.8|2291.8|2296.1|2293.7|2293.8|2291.3|247
1708412700000|2024-02-20 07:05:00|2293.9|2291.9|2293.9|2290.9|2294.8|2292.3|2293.3|2290.8|256
1708413000000|2024-02-20 07:10:00|2293.6|2290.6|2294.9|2291.9|2295.1|2292.7|2292.8|2290.4|309
1708413300000|2024-02-20 07:15:00|2294.8|2291.8|2296.8|2293.8|2296.9|2294.7|2294.3|2291.8|262
1708413600000|2024-02-20 07:20:00|2296.9|2293.9|2299.5|2297.5|2300.6|2298.4|2296.3|2293.8|360
1708413900000|2024-02-20 07:25:00|2299.6|2297.6|2299.1|2296.1|2300.4|2297.9|2298.1|2295.6|426
1708414200000|2024-02-20 07:30:00|2299|2296|2301.3|2298.3|2301.4|2299.2|2297.9|2295.3|373
1708414500000|2024-02-20 07:35:00|2301.1|2299.1|2301|2298|2302.5|2300|2300.3|2297.6|343
1708414800000|2024-02-20 07:40:00|2301.1|2298.1|2302.4|2299.4|2302.5|2300.3|2300.4|2297.9|323
1708415100000|2024-02-20 07:45:00|2302.5|2299.5|2300.6|2298.6|2302.6|2300.2|2300.5|2298|241
1708415400000|2024-02-20 07:50:00|2300.5|2298.5|2300.5|2298.5|2302.9|2300.5|2300.5|2297.9|303
1708415700000|2024-02-20 07:55:00|2301|2298|2300.5|2297.5|2301.1|2298.8|2299.4|2296.8|311
1708416000000|2024-02-20 08:00:00|2300.3|2298.3|2302.4|2300.4|2303|2300.6|2299.9|2297.9|382
1708416300000|2024-02-20 08:05:00|2302.5|2300.5|2302.5|2300.5|2303.3|2301.2|2301.2|2298.7|418
1708416600000|2024-02-20 08:10:00|2302.1|2300.1|2302.5|2300.5|2302.9|2300.6|2300.9|2298.6|346
1708416900000|2024-02-20 08:15:00|2302.4|2300.4|2303.9|2301.9|2304.8|2302.3|2302.4|2300.4|360
1708417200000|2024-02-20 08:20:00|2303.8|2301.8|2300.5|2298.5|2304.4|2302.1|2299.3|2296.9|436
1708417500000|2024-02-20 08:25:00|2300.6|2298.6|2302.5|2300.5|2302.5|2300.5|2299.7|2297.7|392
1708417800000|2024-02-20 08:30:00|2302.4|2300.4|2300.4|2298.4|2302.9|2300.4|2300.4|2297.8|296
1708418100000|2024-02-20 08:35:00|2300.5|2298.5|2299.9|2296.9|2300.8|2298.6|2298.6|2296.1|336
1708418400000|2024-02-20 08:40:00|2300|2297|2299.7|2297.7|2300.6|2298.2|2299.1|2296.8|291
1708418700000|2024-02-20 08:45:00|2299.6|2297.6|2301.1|2299.1|2301.8|2299.3|2299|2296.9|286
1708419000000|2024-02-20 08:50:00|2301.2|2299.2|2301.9|2299.9|2302.7|2300.3|2300.3|2298.3|304
1708419300000|2024-02-20 08:55:00|2301.8|2299.8|2302.6|2300.6|2303.2|2300.7|2301.3|2298.9|320
1708419600000|2024-02-20 09:00:00|2303.1|2300.1|2304.3|2301.3|2305.4|2302.9|2302.6|2300.1|445
1708419900000|2024-02-20 09:05:00|2304.2|2301.2|2305.3|2303.3|2306.5|2304.1|2303.4|2301.2|403
1708420200000|2024-02-20 09:10:00|2305.4|2303.4|2304|2302|2306.1|2303.9|2304|2302|326
1708420500000|2024-02-20 09:15:00|2304.1|2302.1|2304.5|2302.5|2305.8|2303.5|2303.3|2301.3|397
1708420800000|2024-02-20 09:20:00|2304.2|2302.2|2305|2303|2305.9|2303.6|2304.2|2301.7|377
1708421100000|2024-02-20 09:25:00|2305.1|2303.1|2304.7|2302.7|2305.5|2303.1|2303.9|2301.6|325
1708421400000|2024-02-20 09:30:00|2304.6|2302.6|2305.1|2303.1|2305.3|2303.1|2303.9|2301.6|352
1708421700000|2024-02-20 09:35:00|2305|2303|2306.3|2304.3|2307|2304.6|2304.9|2302.5|352
1708422000000|2024-02-20 09:40:00|2306.4|2304.4|2305.5|2303.5|2306.4|2304.4|2304.8|2302.2|330
1708422300000|2024-02-20 09:45:00|2305.6|2303.6|2304.2|2302.2|2306.2|2304|2304|2302|278
1708422600000|2024-02-20 09:50:00|2304.1|2302.1|2303.2|2301.2|2304.7|2302.3|2302.5|2300.1|330
1708422900000|2024-02-20 09:55:00|2303.3|2301.3|2304.3|2302.3|2304.9|2302.4|2302.8|2300.6|347
1708423200000|2024-02-20 10:00:00|2304.5|2302.5|2303.8|2300.8|2305.1|2303.1|2302.9|2300.5|389
1708423500000|2024-02-20 10:05:00|2303.9|2300.9|2304.1|2302.1|2304.7|2302.7|2303|2300.7|403
1708423800000|2024-02-20 10:10:00|2304|2302|2304.7|2302.7|2305.4|2303|2303.3|2301.3|337
1708424100000|2024-02-20 10:15:00|2304.6|2302.6|2306|2304|2306.1|2304.1|2304.3|2302|307
1708424400000|2024-02-20 10:20:00|2305.9|2303.9|2307.8|2305.8|2307.8|2305.8|2305.2|2303.2|313
1708424700000|2024-02-20 10:25:00|2307.7|2305.7|2309.8|2307.8|2310.6|2308.1|2307.6|2305.6|451
1708425000000|2024-02-20 10:30:00|2309.6|2307.6|2308.9|2306.9|2310.4|2308|2308.2|2306.2|280
1708425300000|2024-02-20 10:35:00|2309|2307|2312.5|2310.5|2312.9|2310.7|2308.9|2306.8|448
1708425600000|2024-02-20 10:40:00|2312.6|2310.6|2312|2310|2313.3|2311.3|2311.1|2309.1|268
1708425900000|2024-02-20 10:45:00|2312.1|2310.1|2313|2311|2314|2311.6|2311.7|2309.2|243
1708426200000|2024-02-20 10:50:00|2313.1|2311.1|2311.4|2309.4|2313.6|2311.6|2311.2|2309.2|225
1708426500000|2024-02-20 10:55:00|2311.3|2309.3|2310.1|2308.1|2311.9|2309.6|2309.8|2307.6|356
1708426800000|2024-02-20 11:00:00|2310|2308|2310.1|2307.1|2310.8|2308.5|2309.3|2307|414
1708427100000|2024-02-20 11:05:00|2309.8|2307.8|2309.1|2307.1|2310.6|2308.4|2308.1|2306|386
1708427400000|2024-02-20 11:10:00|2308.9|2306.9|2308.5|2306.5|2310.4|2308|2308.1|2306.1|449
1708427700000|2024-02-20 11:15:00|2308.4|2306.4|2306.6|2304.6|2308.5|2306.5|2305.9|2303.6|349
1708428000000|2024-02-20 11:20:00|2307.2|2304.2|2307.2|2305.2|2308.3|2306.1|2306.8|2304.2|275
1708428300000|2024-02-20 11:25:00|2307.3|2305.3|2307|2305|2308.3|2305.7|2306.5|2304.5|267
1708428600000|2024-02-20 11:30:00|2306.9|2304.9|2306.3|2304.3|2308.3|2306|2306.2|2304.2|280
1708428900000|2024-02-20 11:35:00|2306.6|2304.6|2307|2305|2308.8|2306.6|2306.3|2304.1|323
1708429200000|2024-02-20 11:40:00|2307.1|2305.1|2305.6|2303.6|2307.6|2305.4|2305.6|2303.6|284
1708429500000|2024-02-20 11:45:00|2305.9|2303.9|2306.8|2304.8|2308|2306|2305.6|2303.6|347
1708429800000|2024-02-20 11:50:00|2306.9|2304.9|2306.8|2304.8|2307.6|2305.5|2305.8|2303.5|312
1708430100000|2024-02-20 11:55:00|2306.9|2304.9|2308.8|2305.8|2308.8|2306.3|2306.7|2304.4|289
1708430400000|2024-02-20 12:00:00|2309|2306|2307|2305|2309|2306.5|2305.7|2303.2|397
1708430700000|2024-02-20 12:05:00|2307.2|2305.2|2307.5|2304.5|2307.9|2305.3|2306.1|2303.8|356
1708431000000|2024-02-20 12:10:00|2307.4|2304.4|2308.8|2306.8|2310|2307.5|2306.4|2304|297
1708431300000|2024-02-20 12:15:00|2309.1|2307.1|2309.2|2307.2|2310.7|2308.2|2308.7|2306.6|235
1708431600000|2024-02-20 12:20:00|2309.1|2307.1|2311.7|2309.7|2311.8|2309.8|2309|2307|205
1708431900000|2024-02-20 12:25:00|2311.9|2309.9|2311.8|2309.8|2312.9|2310.9|2311.4|2309.4|289
1708432200000|2024-02-20 12:30:00|2311.5|2309.5|2312.2|2310.2|2312.9|2310.9|2311|2309|306
1708432500000|2024-02-20 12:35:00|2312.1|2310.1|2312.7|2310.7|2313|2311|2311.2|2308.8|302
1708432800000|2024-02-20 12:40:00|2312.6|2310.6|2312.5|2310.5|2313.4|2311.4|2312.3|2310.3|218
1708433100000|2024-02-20 12:45:00|2312.4|2310.4|2312|2310|2312.8|2310.8|2311.5|2309.5|285
1708433400000|2024-02-20 12:50:00|2312.1|2310.1|2312.5|2310.5|2312.6|2310.6|2311.5|2309.5|293
1708433700000|2024-02-20 12:55:00|2312.6|2310.6|2311.8|2309.8|2312.9|2310.9|2311.1|2309.1|309
1708434000000|2024-02-20 13:00:00|2311.9|2309.9|2312.1|2309.1|2313|2311|2309.9|2307.8|652
1708434300000|2024-02-20 13:05:00|2312|2309|2311|2309|2313.5|2311.3|2309.6|2307.3|571
1708434600000|2024-02-20 13:10:00|2310.9|2308.9|2310.8|2308.8|2312.1|2309.9|2309.2|2307.2|524
1708434900000|2024-02-20 13:15:00|2310.7|2308.7|2309.5|2307.5|2311.1|2309.1|2308.2|2305.3|484
1708435200000|2024-02-20 13:20:00|2309.4|2307.4|2310.9|2308.9|2310.9|2308.9|2307.1|2304.8|520
1708435500000|2024-02-20 13:25:00|2310.8|2308.8|2313.4|2311.4|2314.5|2311.9|2310.4|2307.9|602
1708435800000|2024-02-20 13:30:00|2313.2|2311.2|2317.5|2315.5|2320.8|2318.4|2313.2|2310.8|1064
1708436100000|2024-02-20 13:35:00|2317.3|2315.3|2314.6|2312.6|2317.7|2315.3|2312.8|2310.4|809
1708436400000|2024-02-20 13:40:00|2314.5|2312.5|2316.5|2314.5|2317.8|2315.4|2313.8|2311.2|696
1708436700000|2024-02-20 13:45:00|2316.4|2314.4|2315.6|2313.6|2318.4|2316.2|2314.8|2312.3|681
1708437000000|2024-02-20 13:50:00|2315.9|2313.9|2315.7|2313.7|2317.1|2315.1|2313.3|2310.9|626
1708437300000|2024-02-20 13:55:00|2315.6|2313.6|2317.1|2315.1|2317.7|2315.7|2314.4|2312.2|547
1708437600000|2024-02-20 14:00:00|2317.2|2315.2|2313.2|2311.2|2317.3|2315.3|2312.9|2310.9|605
1708437900000|2024-02-20 14:05:00|2313.3|2311.3|2313.7|2311.7|2314.4|2312.4|2312.2|2310.1|524
1708438200000|2024-02-20 14:10:00|2313.6|2311.6|2315.9|2313.9|2317.6|2315.6|2312.5|2310.5|504
1708438500000|2024-02-20 14:15:00|2315.7|2313.7|2313.8|2311.8|2316.1|2314.1|2313.6|2311.6|563
1708438800000|2024-02-20 14:20:00|2313.7|2311.7|2315|2313|2316.7|2314.7|2313.2|2311.2|597
1708439100000|2024-02-20 14:25:00|2314.9|2312.9|2315.4|2313.4|2316.7|2314.5|2314.9|2312.1|463
1708439400000|2024-02-20 14:30:00|2315.3|2313.3|2314|2312|2316.3|2313.9|2312.4|2309.9|819
1708439700000|2024-02-20 14:35:00|2313.4|2311.4|2312.7|2310.7|2314.7|2312.7|2310.9|2308.4|864
1708440000000|2024-02-20 14:40:00|2312.6|2310.6|2308.5|2306.5|2313.2|2311.1|2308.3|2306|799
1708440300000|2024-02-20 14:45:00|2308.6|2306.6|2312.4|2310.4|2313|2310.6|2305.2|2303.1|779
1708440600000|2024-02-20 14:50:00|2312.5|2310.5|2312.3|2310.3|2315.5|2313.5|2310.9|2308.7|744
1708440900000|2024-02-20 14:55:00|2312.4|2310.4|2314.4|2311.4|2315.5|2313.5|2311.6|2309.6|557
1708441200000|2024-02-20 15:00:00|2314|2312|2315.8|2313.8|2317.6|2315.6|2314|2311.1|722
1708441500000|2024-02-20 15:05:00|2315.7|2313.7|2312.2|2310.2|2315.7|2313.7|2309.3|2306.7|642
1708441800000|2024-02-20 15:10:00|2311.8|2309.8|2310.9|2308.9|2312.1|2309.9|2310.1|2307.7|616
1708442100000|2024-02-20 15:15:00|2311|2309|2311.6|2309.6|2312|2310|2308.4|2306.4|528
1708442400000|2024-02-20 15:20:00|2311.4|2309.4|2312.5|2310.5|2313.3|2311.3|2310|2308|479
1708442700000|2024-02-20 15:25:00|2312.3|2310.3|2310.5|2308.5|2313.9|2311.6|2310.4|2308.4|451
1708443000000|2024-02-20 15:30:00|2310.4|2308.4|2307.5|2305.5|2312.2|2310.2|2306.6|2304.4|564
1708443300000|2024-02-20 15:35:00|2307.4|2305.4|2307.5|2305.5|2308.6|2306.6|2304.6|2302.6|632
1708443600000|2024-02-20 15:40:00|2307.3|2305.3|2304.1|2302.1|2308|2305.5|2303.6|2301.6|525
1708443900000|2024-02-20 15:45:00|2304|2302|2305.5|2303.5|2307.3|2305.3|2303.8|2301.3|499
1708444200000|2024-02-20 15:50:00|2305.4|2303.4|2305|2303|2306.4|2304.4|2304.6|2302.2|407
1708444500000|2024-02-20 15:55:00|2304.8|2302.8|2303.9|2301.9|2305.3|2302.9|2303.6|2301.6|366
1708444800000|2024-02-20 16:00:00|2304|2302|2301.9|2299.9|2304.5|2302.5|2301.3|2299.3|501
1708445100000|2024-02-20 16:05:00|2302|2300|2301.8|2299.8|2303.2|2301.2|2300.3|2298.3|420
1708445400000|2024-02-20 16:10:00|2301.7|2299.7|2302.7|2300.7|2302.9|2300.9|2301.3|2299.3|381
1708445700000|2024-02-20 16:15:00|2302.8|2300.8|2302.9|2300.9|2304|2302|2301.8|2299.8|273
1708446000000|2024-02-20 16:20:00|2303|2301|2303.7|2301.7|2305.3|2303.1|2302.5|2300.5|320
1708446300000|2024-02-20 16:25:00|2303.6|2301.6|2304.2|2302.2|2304.6|2302.6|2303.1|2301.1|267
1708446600000|2024-02-20 16:30:00|2304.1|2302.1|2305.1|2303.1|2305.2|2303.2|2303.2|2301.2|298
1708446900000|2024-02-20 16:35:00|2305|2303|2305.1|2303.1|2306.2|2304.2|2304.3|2302.3|280
1708447200000|2024-02-20 16:40:00|2305|2303|2305.4|2303.4|2305.9|2303.9|2304.3|2302.1|281
1708447500000|2024-02-20 16:45:00|2305.2|2303.2|2305.8|2303.8|2307.2|2305.2|2305|2303|295
1708447800000|2024-02-20 16:50:00|2305.9|2303.9|2307.6|2305.6|2309|2307|2305.8|2303.8|352
1708448100000|2024-02-20 16:55:00|2307.7|2305.7|2305.9|2303.9|2308.4|2306.4|2305.4|2303.4|306
1708448400000|2024-02-20 17:00:00|2305.8|2303.8|2306.1|2304.1|2307.3|2305.3|2305.5|2303.5|432
1708448700000|2024-02-20 17:05:00|2306.2|2304.2|2307.3|2305.3|2307.4|2305.4|2305.8|2303.8|356
1708449000000|2024-02-20 17:10:00|2307.2|2305.2|2306.8|2304.8|2308.1|2305.9|2306.1|2304.1|339
1708449300000|2024-02-20 17:15:00|2306.7|2304.7|2307.7|2305.7|2308.3|2305.8|2305.8|2303.8|269
1708449600000|2024-02-20 17:20:00|2307.6|2305.6|2307.6|2305.6|2308.5|2306.3|2307|2305|229
1708449900000|2024-02-20 17:25:00|2307.5|2305.5|2307.7|2305.7|2308.3|2306.3|2306.9|2304.9|255
1708450200000|2024-02-20 17:30:00|2307.8|2305.8|2308.5|2306.5|2308.5|2306.5|2307.2|2304.8|168
1708450500000|2024-02-20 17:35:00|2308.4|2306.4|2308.8|2306.8|2309.2|2307.1|2307.9|2305.6|220
1708450800000|2024-02-20 17:40:00|2308.9|2306.9|2309.9|2307.9|2310.3|2308|2308.7|2306.6|224
1708451100000|2024-02-20 17:45:00|2309.8|2307.8|2309.6|2307.6|2310.7|2308.3|2309.3|2307.3|185
1708451400000|2024-02-20 17:50:00|2309.7|2307.7|2309.4|2307.4|2310|2308|2309.1|2307.1|183
1708451700000|2024-02-20 17:55:00|2309.5|2307.5|2310.2|2308.2|2310.2|2308.2|2309.3|2307.3|217
1708452000000|2024-02-20 18:00:00|2310.1|2308.1|2309.1|2307.1|2310.6|2308.6|2309|2307|280
1708452300000|2024-02-20 18:05:00|2309|2307|2308.5|2306.5|2309.2|2307.2|2307.8|2305.8|228
1708452600000|2024-02-20 18:10:00|2308.4|2306.4|2308.8|2306.8|2309|2307|2307.9|2305.9|123
1708452900000|2024-02-20 18:15:00|2308.9|2306.9|2310.4|2308.4|2310.7|2308.7|2308.3|2306.2|207
1708453200000|2024-02-20 18:20:00|2310.3|2308.3|2309.7|2307.7|2311.5|2309.5|2309.7|2307.7|275
1708453500000|2024-02-20 18:25:00|2309.8|2307.8|2311.2|2309.2|2311.4|2309.4|2309.8|2307.8|263
1708453800000|2024-02-20 18:30:00|2311.3|2309.3|2308.3|2306.3|2311.3|2309.3|2308.3|2306.3|211
1708454100000|2024-02-20 18:35:00|2308.1|2306.1|2307.1|2305.1|2309.3|2306.9|2306.9|2304.9|226
1708454400000|2024-02-20 18:40:00|2307.2|2305.2|2307.1|2305.1|2307.3|2305.3|2306|2304|203
1708454700000|2024-02-20 18:45:00|2307|2305|2306.9|2304.9|2307.3|2305.3|2306.7|2304.7|108
1708455000000|2024-02-20 18:50:00|2307.1|2305.1|2306.3|2304.3|2307.8|2305.8|2306.3|2304.3|184
1708455300000|2024-02-20 18:55:00|2306.4|2304.4|2307.1|2305.1|2307.1|2305.1|2305.9|2303.8|227
1708455600000|2024-02-20 19:00:00|2307|2305|2305.8|2303.8|2307.6|2305.2|2305.5|2303.2|212
1708455900000|2024-02-20 19:05:00|2305.7|2303.7|2305.8|2303.8|2306.3|2304.3|2305.1|2303.1|192
1708456200000|2024-02-20 19:10:00|2305.9|2303.9|2307.3|2305.3|2307.4|2305.4|2305.9|2303.9|198
1708456500000|2024-02-20 19:15:00|2307.1|2305.1|2308.1|2306.1|2308.2|2306.2|2306.4|2304.1|246
1708456800000|2024-02-20 19:20:00|2308|2306|2307.6|2305.6|2308.1|2306.1|2307.5|2305.5|189
1708457100000|2024-02-20 19:25:00|2307.3|2305.3|2307.8|2305.8|2308.2|2306.2|2307.1|2305.1|136
1708457400000|2024-02-20 19:30:00|2307.9|2305.9|2307.6|2305.6|2308.5|2306.1|2307.6|2305.3|152
1708457700000|2024-02-20 19:35:00|2307.8|2305.8|2307.2|2305.2|2307.8|2305.8|2306.7|2304.7|166
1708458000000|2024-02-20 19:40:00|2307.3|2305.3|2305.8|2303.8|2307.3|2305.3|2305.8|2303.8|151
1708458300000|2024-02-20 19:45:00|2305.9|2303.9|2305.2|2303.2|2305.9|2303.9|2305.1|2303.1|101
1708458600000|2024-02-20 19:50:00|2305.3|2303.3|2304.8|2302.8|2305.8|2303.8|2304.8|2302.8|165
1708458900000|2024-02-20 19:55:00|2304.9|2302.9|2304|2302|2305.2|2303.2|2303.6|2301.6|217
1708459200000|2024-02-20 20:00:00|2304.2|2302.2|2301.3|2299.3|2304.2|2302.2|2301.3|2299.3|274
1708459500000|2024-02-20 20:05:00|2301.2|2299.2|2300.6|2298.6|2301.8|2299.8|2300.4|2298.3|225
1708459800000|2024-02-20 20:10:00|2300.5|2298.5|2301.4|2299.4|2301.6|2299.6|2299.9|2297.9|188
1708460100000|2024-02-20 20:15:00|2301.3|2299.3|2301.6|2299.6|2302|2300|2300.9|2298.9|157
1708460400000|2024-02-20 20:20:00|2301.5|2299.5|2301.5|2299.5|2301.8|2299.8|2301|2299|150
1708460700000|2024-02-20 20:25:00|2301.6|2299.6|2303.1|2301.1|2303.3|2301.3|2301.3|2299.3|149
1708461000000|2024-02-20 20:30:00|2303|2301|2301.2|2299.2|2303.3|2301.3|2301.1|2299.1|196
1708461300000|2024-02-20 20:35:00|2301.1|2299.1|2302|2300|2302.3|2300.3|2300.1|2298.1|215
1708461600000|2024-02-20 20:40:00|2301.9|2299.9|2301|2299|2302.3|2300.3|2300.9|2298.9|192
1708461900000|2024-02-20 20:45:00|2301.1|2299.1|2302.2|2300.2|2302.3|2300.3|2301|2299|183
1708462200000|2024-02-20 20:50:00|2302.1|2300.1|2302.5|2300.5|2302.7|2300.7|2301.8|2299.8|213
1708462500000|2024-02-20 20:55:00|2302.4|2300.4|2302.8|2300.8|2302.9|2300.9|2302.1|2300.1|156
1708462800000|2024-02-20 21:00:00|2302.9|2300.9|2301.9|2299.9|2303|2301|2301.6|2299.6|153
1708463100000|2024-02-20 21:05:00|2301.7|2299.7|2301.4|2299.4|2301.9|2299.9|2301.1|2298.8|69
1708463400000|2024-02-20 21:10:00|2301.3|2299.3|2301.6|2299.6|2302.2|2299.7|2301.2|2299.1|72
1708463700000|2024-02-20 21:15:00|2301.4|2299.4|2301.6|2299.6|2302.7|2300.2|2301.2|2299.2|48
1708464000000|2024-02-20 21:20:00|2301.5|2299.5|2302|2300|2302.7|2300.1|2301.5|2299.4|37
1708464300000|2024-02-20 21:25:00|2301.9|2299.9|2300.7|2298.7|2302.5|2300|2300.6|2298.6|40
1708464600000|2024-02-20 21:30:00|2300.6|2298.6|2300.8|2298.8|2302|2299.4|2300.6|2298.4|70
1708464900000|2024-02-20 21:35:00|2300.9|2298.9|2300.3|2298.3|2301.4|2298.9|2300.1|2298.1|38
1708465200000|2024-02-20 21:40:00|2300.2|2298.2|2299.9|2297.9|2300.9|2298.4|2299.3|2297.3|54
1708465500000|2024-02-20 21:45:00|2299.8|2297.8|2300.4|2297.4|2300.8|2297.9|2299.8|2297.3|84
1708465800000|2024-02-20 21:50:00|2300.5|2297.5|2300.6|2297.6|2300.9|2297.9|2300.2|2297.2|96
1708466100000|2024-02-20 21:55:00|2301|2298|2302.5|2299.5|2303|2300|2300.5|2297.5|109
1708470000000|2024-02-20 23:00:00|2301|2298|2301.6|2298.6|2302.2|2299.2|2299.7|2296.7|98
1708470300000|2024-02-20 23:05:00|2301.4|2298.4|2301.5|2298.5|2301.9|2298.9|2300.7|2297.7|129
1708470600000|2024-02-20 23:10:00|2301.4|2298.4|2301.1|2298.1|2301.6|2299.2|2300.5|2297.9|77
1708470900000|2024-02-20 23:15:00|2301.3|2298.3|2302|2299|2302.2|2299.2|2300.6|2297.9|82
1708471200000|2024-02-20 23:20:00|2301.9|2298.9|2301.9|2298.9|2302.6|2299.6|2301.4|2298.4|105
1708471500000|2024-02-20 23:25:00|2301.8|2298.8|2302.5|2299.5|2302.7|2299.7|2301.8|2298.8|88
1708471800000|2024-02-20 23:30:00|2302.6|2299.6|2301.8|2298.8|2302.6|2299.9|2301.7|2298.8|79
1708472100000|2024-02-20 23:35:00|2301.9|2298.9|2302.6|2299.6|2302.6|2299.6|2301.1|2298.1|102
1708472400000|2024-02-20 23:40:00|2302.3|2299.3|2303|2300|2303.1|2300.3|2302.2|2299.3|87
1708472700000|2024-02-20 23:45:00|2303.1|2300.1|2302.6|2299.6|2303.6|2300.7|2302.5|2299.5|75
1708473000000|2024-02-20 23:50:00|2302.5|2299.5|2302.6|2299.6|2303.2|2300.2|2302.4|2299.4|92
1708473300000|2024-02-20 23:55:00|2302.5|2299.5|2302.2|2299.2|2303.1|2300.4|2302.1|2299.1|72
1708473600000|2024-02-21 00:00:00|2302.3|2299.3|2301.7|2298.7|2303.1|2300.1|2301.3|2298.3|151
1708473900000|2024-02-21 00:05:00|2301.6|2298.6|2302.6|2299.6|2303.2|2300.2|2301.6|2298.6|154
1708474200000|2024-02-21 00:10:00|2302.8|2299.8|2300.4|2297.4|2302.8|2299.8|2300.1|2297.1|148
1708474500000|2024-02-21 00:15:00|2300.2|2297.2|2300.2|2297.2|2300.4|2297.4|2299.7|2296.7|95
1708474800000|2024-02-21 00:20:00|2300.3|2297.3|2300.7|2297.7|2301|2298|2300.2|2297.2|103
1708475100000|2024-02-21 00:25:00|2300.6|2297.6|2300.9|2297.9|2301.3|2298.6|2300.1|2297.1|153
1708475400000|2024-02-21 00:30:00|2301|2298|2300.6|2297.6|2301.2|2298.5|2300.1|2297.4|167
1708475700000|2024-02-21 00:35:00|2300.7|2297.7|2300.7|2297.7|2300.9|2298.3|2300.2|2297.4|108
1708476000000|2024-02-21 00:40:00|2300.6|2297.6|2301.1|2298.1|2301.2|2298.7|2300.1|2297.5|122
1708476300000|2024-02-21 00:45:00|2301|2298|2301.4|2298.4|2301.5|2298.5|2300.5|2297.5|106
1708476600000|2024-02-21 00:50:00|2301.5|2298.5|2301.2|2298.2|2301.6|2298.6|2300.3|2297.5|118
1708476900000|2024-02-21 00:55:00|2301|2298|2300.6|2297.6|2301.3|2298.8|2300.4|2297.5|115
1708477200000|2024-02-21 01:00:00|2300.5|2297.5|2300.6|2297.6|2303.3|2300.7|2299.5|2296.5|394
1708477500000|2024-02-21 01:05:00|2300.7|2297.7|2300.4|2297.4|2301.3|2298.5|2299.8|2296.8|306
1708477800000|2024-02-21 01:10:00|2300.5|2297.5|2300.4|2297.4|2302.1|2299.5|2299.8|2297.1|272
1708478100000|2024-02-21 01:15:00|2300.2|2297.2|2301.8|2298.8|2302.3|2299.4|2299.8|2296.8|327
1708478400000|2024-02-21 01:20:00|2301.7|2298.7|2301.6|2298.6|2302|2299.4|2300.7|2297.7|244
1708478700000|2024-02-21 01:25:00|2301.5|2298.5|2303.7|2300.7|2303.8|2301.1|2301.3|2298.3|220
1708479000000|2024-02-21 01:30:00|2303.6|2300.6|2304.3|2302.3|2304.7|2302.3|2302|2299.9|316
1708479300000|2024-02-21 01:35:00|2303.8|2301.8|2304.4|2301.4|2305.2|2302.6|2303.5|2301|240
1708479600000|2024-02-21 01:40:00|2304|2302|2304.7|2302.7|2305.4|2302.9|2303.5|2300.9|241
1708479900000|2024-02-21 01:45:00|2304.8|2302.8|2304.5|2301.5|2305.9|2303.3|2303.7|2301.1|332
1708480200000|2024-02-21 01:50:00|2304.2|2302.2|2303.7|2301.7|2305|2302.6|2303.4|2300.8|279
1708480500000|2024-02-21 01:55:00|2304.2|2301.2|2303.1|2301.1|2304.3|2301.8|2302.5|2300|193
1708480800000|2024-02-21 02:00:00|2303.2|2301.2|2306.1|2303.1|2306.1|2303.3|2302.9|2300.5|300
1708481100000|2024-02-21 02:05:00|2305.9|2302.9|2308.3|2305.3|2308.3|2306|2304.8|2302.1|424
1708481400000|2024-02-21 02:10:00|2308.2|2305.2|2308.7|2305.7|2308.8|2306.3|2307.2|2304.5|297
1708481700000|2024-02-21 02:15:00|2308.6|2305.6|2309.7|2306.7|2309.8|2306.8|2308.3|2305.3|180
1708482000000|2024-02-21 02:20:00|2309.8|2306.8|2309.7|2306.7|2310.4|2307.8|2308.8|2306.3|247
1708482300000|2024-02-21 02:25:00|2309.8|2306.8|2309.9|2306.9|2310.8|2308.4|2309.1|2306.6|236
1708482600000|2024-02-21 02:30:00|2309.8|2306.8|2310.1|2307.1|2310.9|2308.3|2309.2|2306.7|297
1708482900000|2024-02-21 02:35:00|2310.2|2307.2|2309.8|2307.8|2310.5|2308.1|2308.5|2306|245
1708483200000|2024-02-21 02:40:00|2309.9|2307.9|2312.2|2310.2|2312.5|2310.2|2309.7|2307.2|324
1708483500000|2024-02-21 02:45:00|2311.9|2309.9|2313|2311|2313.6|2311.1|2311.9|2309.3|349
1708483800000|2024-02-21 02:50:00|2313.1|2311.1|2311.6|2309.6|2314.1|2311.7|2311.2|2308.7|403
1708484100000|2024-02-21 02:55:00|2311.5|2309.5|2311.9|2308.9|2312.2|2309.5|2310.5|2307.8|225
1708484400000|2024-02-21 03:00:00|2312|2309|2311.6|2309.6|2312.8|2310|2311.4|2308.8|242
1708484700000|2024-02-21 03:05:00|2311.4|2309.4|2311.9|2309.9|2313.1|2310.6|2311.4|2308.9|202
1708485000000|2024-02-21 03:10:00|2312.4|2309.4|2313.6|2311.6|2314.5|2312|2311.8|2309.4|256
1708485300000|2024-02-21 03:15:00|2313.5|2311.5|2315.3|2312.3|2316|2313.6|2313.2|2310.7|291
1708485600000|2024-02-21 03:20:00|2315.4|2312.4|2315.4|2312.4|2316.2|2313.6|2314.5|2312|234
1708485900000|2024-02-21 03:25:00|2315.3|2312.3|2316.5|2313.5|2317.1|2314.3|2315.3|2312.3|163
1708486200000|2024-02-21 03:30:00|2316.4|2313.4|2316.6|2313.6|2317.2|2314.3|2315.8|2313.2|147
1708486500000|2024-02-21 03:35:00|2316.5|2313.5|2317.4|2314.4|2318.5|2315.8|2316.5|2313.5|176
1708486800000|2024-02-21 03:40:00|2317.5|2314.5|2318.4|2315.4|2318.5|2315.5|2317|2314.4|74
1708487100000|2024-02-21 03:45:00|2318.3|2315.3|2318.5|2316.5|2319.9|2316.9|2317.4|2314.9|116
1708487400000|2024-02-21 03:50:00|2318.4|2316.4|2319.3|2316.3|2319.5|2316.5|2318.1|2315.3|119
1708487700000|2024-02-21 03:55:00|2319.2|2316.2|2318.1|2315.1|2319.4|2316.4|2317.8|2314.8|149
1708488000000|2024-02-21 04:00:00|2318.2|2315.2|2317.7|2314.7|2318.2|2315.2|2317.4|2314.4|143
1708488300000|2024-02-21 04:05:00|2317.8|2314.8|2317.3|2314.3|2318.3|2315.3|2317.3|2314.3|109
1708488600000|2024-02-21 04:10:00|2317.4|2314.4|2316.2|2313.2|2317.6|2314.6|2315.8|2312.8|116
1708488900000|2024-02-21 04:15:00|2316.3|2313.3|2317.2|2314.2|2317.3|2314.3|2316.2|2313.2|64
1708489200000|2024-02-21 04:20:00|2317.3|2314.3|2316.4|2314.4|2317.4|2314.5|2316.2|2313.8|95
1708489500000|2024-02-21 04:25:00|2316.5|2314.5|2316.8|2313.8|2317|2314.5|2316.5|2313.6|74
1708489800000|2024-02-21 04:30:00|2316.9|2313.9|2316.2|2313.2|2317.3|2314.3|2315.8|2312.8|90
1708490100000|2024-02-21 04:35:00|2316.3|2313.3|2316.8|2313.8|2317|2314|2316.1|2313.1|82
1708490400000|2024-02-21 04:40:00|2316.7|2313.7|2317.2|2314.2|2317.3|2314.3|2316.6|2313.6|88
1708490700000|2024-02-21 04:45:00|2317.3|2314.3|2317.8|2314.8|2317.9|2314.9|2317.2|2314.2|51
1708491000000|2024-02-21 04:50:00|2317.9|2314.9|2318.3|2315.3|2318.9|2315.9|2317.8|2314.8|54
1708491300000|2024-02-21 04:55:00|2318.4|2315.4|2317.9|2314.9|2318.8|2315.8|2317.5|2314.8|112
1708491600000|2024-02-21 05:00:00|2318|2315|2317.8|2315.8|2318.8|2315.8|2317.5|2314.7|165
1708491900000|2024-02-21 05:05:00|2317.7|2315.7|2318|2315|2319|2316.1|2317.6|2314.9|173
1708492200000|2024-02-21 05:10:00|2317.5|2315.5|2315.4|2312.4|2317.8|2315.5|2315.1|2312.3|144
1708492500000|2024-02-21 05:15:00|2315.5|2312.5|2314.9|2311.9|2316|2313.4|2314.4|2311.8|128
1708492800000|2024-02-21 05:20:00|2315|2312|2315.2|2312.2|2315.9|2312.9|2314.8|2311.9|137
1708493100000|2024-02-21 05:25:00|2315.3|2312.3|2317.2|2314.2|2317.3|2314.5|2314.4|2311.9|133
1708493400000|2024-02-21 05:30:00|2317.1|2314.1|2317.7|2315.7|2318.7|2316.1|2316.6|2313.8|246
1708493700000|2024-02-21 05:35:00|2317.9|2315.9|2318.3|2315.3|2319.7|2316.7|2317.8|2314.8|160
1708494000000|2024-02-21 05:40:00|2318.2|2315.2|2318.7|2315.7|2318.8|2316.1|2317.2|2314.2|167
1708494300000|2024-02-21 05:45:00|2318.9|2315.9|2318.1|2315.1|2319.3|2316.6|2317.2|2314.6|198
1708494600000|2024-02-21 05:50:00|2318.2|2315.2|2317.6|2315.6|2318.3|2315.7|2316.7|2314.4|279
1708494900000|2024-02-21 05:55:00|2318.2|2315.2|2316.3|2313.3|2318.2|2315.6|2315.4|2313|290
1708495200000|2024-02-21 06:00:00|2316.7|2313.7|2316.8|2313.8|2317.7|2315|2315.5|2313.1|347
1708495500000|2024-02-21 06:05:00|2316.7|2313.7|2315.4|2313.4|2316.9|2314.3|2315.4|2313.1|316
1708495800000|2024-02-21 06:10:00|2315.6|2313.6|2313.7|2310.7|2316.8|2314.1|2313|2310.7|332
1708496100000|2024-02-21 06:15:00|2313.8|2310.8|2315.7|2312.7|2316.8|2314|2312.9|2310.5|284
1708496400000|2024-02-21 06:20:00|2315.8|2312.8|2315.3|2312.3|2316.5|2313.7|2314|2311.8|365
1708496700000|2024-02-21 06:25:00|2315.2|2312.2|2316.8|2313.8|2316.8|2313.9|2314.2|2311.7|318
1708497000000|2024-02-21 06:30:00|2316.7|2313.7|2315.7|2312.7|2317.3|2314.6|2315.1|2312.5|269
1708497300000|2024-02-21 06:35:00|2315.8|2312.8|2315.8|2312.8|2316.3|2313.7|2314.4|2312|250
1708497600000|2024-02-21 06:40:00|2315.9|2312.9|2315.7|2313.7|2316.6|2314|2315|2312.7|279
1708497900000|2024-02-21 06:45:00|2316.2|2313.2|2315.7|2312.7|2316.7|2314.1|2314.5|2312.1|250
1708498200000|2024-02-21 06:50:00|2315.6|2312.6|2317.4|2315.4|2318.5|2316.1|2315|2312.6|274
1708498500000|2024-02-21 06:55:00|2318.2|2315.2|2317|2315|2318.4|2315.8|2317|2314.6|342
1708498800000|2024-02-21 07:00:00|2317.2|2315.2|2318.8|2315.8|2318.9|2316.3|2316.5|2314|344
1708499100000|2024-02-21 07:05:00|2318.1|2316.1|2317.9|2314.9|2318.9|2316.4|2316.4|2314.4|322
1708499400000|2024-02-21 07:10:00|2318.1|2315.1|2317.8|2315.8|2318.9|2316.3|2317.2|2314.9|371
1708499700000|2024-02-21 07:15:00|2318.5|2315.5|2318.3|2316.3|2319.1|2316.6|2317.1|2314.7|325
1708500000000|2024-02-21 07:20:00|2318.4|2316.4|2318.4|2316.4|2319.1|2316.5|2317.5|2314.8|267
1708500300000|2024-02-21 07:25:00|2318.1|2316.1|2316.4|2313.4|2319.2|2316.6|2315.6|2313.2|309
1708500600000|2024-02-21 07:30:00|2316.3|2313.3|2316.4|2313.4|2318.3|2315.6|2315.2|2312.8|471
1708500900000|2024-02-21 07:35:00|2316.2|2314.2|2317.7|2315.7|2318.1|2315.8|2316|2313.6|381
1708501200000|2024-02-21 07:40:00|2317.2|2315.2|2317.7|2314.7|2318.9|2316.4|2316.6|2314.3|337
1708501500000|2024-02-21 07:45:00|2317.8|2314.8|2318.3|2315.3|2318.4|2315.8|2316.1|2313.9|319
1708501800000|2024-02-21 07:50:00|2318.2|2315.2|2316.6|2314.6|2318.3|2315.9|2316|2313.6|286
1708502100000|2024-02-21 07:55:00|2316.7|2314.7|2316.3|2313.3|2316.9|2314.7|2315.4|2313.1|301
1708502400000|2024-02-21 08:00:00|2316.2|2313.2|2315.9|2313.9|2316.5|2314|2313.7|2311.2|423
1708502700000|2024-02-21 08:05:00|2316|2314|2317.1|2315.1|2317.9|2315.6|2314.9|2312.6|478
1708503000000|2024-02-21 08:10:00|2317|2315|2315.6|2313.6|2317.3|2315|2314.9|2312.6|394
1708503300000|2024-02-21 08:15:00|2315.5|2313.5|2313.1|2311.1|2316.4|2313.9|2312.9|2310.5|407
1708503600000|2024-02-21 08:20:00|2313.3|2311.3|2312.3|2310.3|2314.2|2312.2|2312.3|2310.1|426
1708503900000|2024-02-21 08:25:00|2312.5|2310.5|2309.5|2307.5|2313.4|2310.9|2309.1|2306.8|405
1708504200000|2024-02-21 08:30:00|2309.4|2307.4|2309.5|2307.5|2310.4|2308.3|2308.9|2306.5|417
1708504500000|2024-02-21 08:35:00|2309.6|2307.6|2307.1|2305.1|2310|2307.6|2306.9|2304.4|355
1708504800000|2024-02-21 08:40:00|2307|2305|2306.1|2304.1|2307.3|2305|2305.3|2302.8|410
1708505100000|2024-02-21 08:45:00|2305.9|2303.9|2307.6|2305.6|2307.9|2305.8|2305.1|2302.7|335
1708505400000|2024-02-21 08:50:00|2307.7|2305.7|2306.5|2304.5|2308.1|2305.8|2305.9|2303.6|271
1708505700000|2024-02-21 08:55:00|2306.4|2304.4|2305.1|2303.1|2306.9|2304.4|2304.2|2301.6|322
1708506000000|2024-02-21 09:00:00|2305|2303|2305.9|2303.9|2307.4|2304.8|2303.5|2301.2|378
1708506300000|2024-02-21 09:05:00|2305.8|2303.8|2306.2|2304.2|2307.7|2305.3|2305.8|2303.2|465
1708506600000|2024-02-21 09:10:00|2306.3|2304.3|2305.4|2303.4|2307.4|2304.9|2305.3|2302.8|433
1708506900000|2024-02-21 09:15:00|2305.5|2303.5|2306.9|2304.9|2307.7|2305.3|2305.2|2303.1|379
1708507200000|2024-02-21 09:20:00|2307|2305|2308.7|2306.7|2309.7|2307.3|2306.8|2304.8|376
1708507500000|2024-02-21 09:25:00|2308.5|2306.5|2309|2307|2309.9|2307.4|2308|2305.8|310
1708507800000|2024-02-21 09:30:00|2309.1|2307.1|2308.8|2306.8|2309.4|2307.3|2308.1|2305.7|311
1708508100000|2024-02-21 09:35:00|2308.7|2306.7|2309.1|2307.1|2309.3|2307.3|2307.7|2305.7|263
1708508400000|2024-02-21 09:40:00|2309.2|2307.2|2309.6|2307.6|2310.4|2308.3|2308.6|2306.3|308
1708508700000|2024-02-21 09:45:00|2309.5|2307.5|2309.9|2307.9|2310.6|2308.3|2308.1|2305.5|409
1708509000000|2024-02-21 09:50:00|2309.7|2307.7|2309.1|2307.1|2310.1|2307.9|2308.9|2306.3|300
1708509300000|2024-02-21 09:55:00|2309|2307|2309.6|2306.6|2310.7|2308.3|2309|2306.5|229
1708509600000|2024-02-21 10:00:00|2309.7|2306.7|2309.5|2307.5|2310.4|2307.9|2309|2306.4|244
1708509900000|2024-02-21 10:05:00|2309.6|2307.6|2310|2308|2311.2|2308.7|2309.5|2307|257
1708510200000|2024-02-21 10:10:00|2309.9|2307.9|2310.5|2308.5|2310.8|2308.6|2309.5|2307.3|222
1708510500000|2024-02-21 10:15:00|2310.4|2308.4|2310.4|2307.4|2311|2309|2309.6|2307.3|232
1708510800000|2024-02-21 10:20:00|2310.5|2307.5|2311.1|2309.1|2311.5|2309.2|2309.6|2307.3|268
1708511100000|2024-02-21 10:25:00|2311.2|2309.2|2312.6|2309.6|2313.3|2311.1|2311|2309|297
1708511400000|2024-02-21 10:30:00|2312.3|2310.3|2312.5|2310.5|2312.9|2310.6|2311.4|2309.1|227
1708511700000|2024-02-21 10:35:00|2312.4|2310.4|2313.5|2311.5|2314.6|2312.2|2312.2|2310|294
1708512000000|2024-02-21 10:40:00|2313.3|2311.3|2312.8|2310.8|2313.6|2311.6|2311.8|2309.5|298
1708512300000|2024-02-21 10:45:00|2312.6|2310.6|2313.4|2311.4|2313.6|2311.5|2312.3|2309.8|205
1708512600000|2024-02-21 10:50:00|2313.3|2311.3|2313.4|2311.4|2314.1|2312.1|2312.8|2310.8|174
1708512900000|2024-02-21 10:55:00|2313.7|2311.7|2314.3|2312.3|2314.7|2312.5|2313.5|2311.2|233
1708513200000|2024-02-21 11:00:00|2314.2|2312.2|2312.9|2310.9|2314.5|2312.5|2312.5|2310.5|209
1708513500000|2024-02-21 11:05:00|2312.8|2310.8|2312.6|2310.6|2314.6|2312.5|2312.2|2310.1|232
1708513800000|2024-02-21 11:10:00|2312.7|2310.7|2310.4|2308.4|2313.1|2311.1|2309.9|2307.5|227
1708514100000|2024-02-21 11:15:00|2310.3|2308.3|2310.3|2307.3|2310.5|2308.5|2309.3|2306.7|237
1708514400000|2024-02-21 11:20:00|2310.4|2307.4|2310.9|2308.9|2311.9|2309.6|2309.3|2306.8|162
1708514700000|2024-02-21 11:25:00|2310.8|2308.8|2309.3|2307.3|2311.3|2309.3|2309.2|2306.7|255
1708515000000|2024-02-21 11:30:00|2309.2|2307.2|2308.8|2306.8|2310.3|2307.9|2308.4|2306.1|224
1708515300000|2024-02-21 11:35:00|2308.7|2306.7|2309|2307|2310|2307.8|2308|2305.6|243
1708515600000|2024-02-21 11:40:00|2308.9|2306.9|2307.4|2305.4|2309.3|2307.1|2307.1|2304.7|209
1708515900000|2024-02-21 11:45:00|2307.5|2305.5|2308.2|2306.2|2308.9|2306.7|2307.1|2305.1|149
1708516200000|2024-02-21 11:50:00|2308.3|2306.3|2308.7|2306.7|2309|2306.9|2307.6|2305.6|219
1708516500000|2024-02-21 11:55:00|2308.6|2306.6|2308.3|2306.3|2309|2306.6|2307.2|2304.8|194
1708516800000|2024-02-21 12:00:00|2308.2|2306.2|2307.7|2304.7|2309.4|2307|2307|2304.5|310
1708517100000|2024-02-21 12:05:00|2307.8|2304.8|2308.8|2306.8|2309.2|2306.9|2307|2304.4|227
1708517400000|2024-02-21 12:10:00|2308.9|2306.9|2310.4|2308.4|2311.4|2309|2308|2305.8|258
1708517700000|2024-02-21 12:15:00|2310.5|2308.5|2310|2308|2311.1|2309.1|2309.3|2306.6|316
1708518000000|2024-02-21 12:20:00|2310.1|2308.1|2310.8|2308.8|2311.4|2308.9|2309|2306.8|284
1708518300000|2024-02-21 12:25:00|2310.7|2308.7|2309.7|2307.7|2311|2309|2309.1|2306.8|196
1708518600000|2024-02-21 12:30:00|2309.8|2307.8|2309.4|2307.4|2311|2309|2309.4|2307|207
1708518900000|2024-02-21 12:35:00|2309.5|2307.5|2309.8|2307.8|2310.8|2308.4|2308.7|2306.2|231
1708519200000|2024-02-21 12:40:00|2309.7|2307.7|2309.8|2307.8|2310.9|2308.5|2309.1|2307.1|238
1708519500000|2024-02-21 12:45:00|2309.7|2307.7|2310.3|2307.3|2310.9|2308.9|2309.4|2307|191
1708519800000|2024-02-21 12:50:00|2309.7|2307.7|2308.9|2306.9|2310.3|2308.2|2308.8|2306.7|238
1708520100000|2024-02-21 12:55:00|2309|2307|2308.5|2306.5|2310|2307.5|2308.4|2305.9|229
1708520400000|2024-02-21 13:00:00|2308.4|2306.4|2309.5|2307.5|2310.8|2308.8|2308|2306|408
1708520700000|2024-02-21 13:05:00|2309.4|2307.4|2310.6|2308.6|2311.8|2309.7|2309.4|2307.2|373
1708521000000|2024-02-21 13:10:00|2310.7|2308.7|2310|2307|2311.1|2309.1|2308.6|2306.6|354
1708521300000|2024-02-21 13:15:00|2309.6|2307.6|2309.6|2307.6|2310.7|2308.5|2306.4|2303.8|497
1708521600000|2024-02-21 13:20:00|2309.2|2307.2|2304.1|2301.1|2309.2|2307.2|2303.2|2300.7|619
1708521900000|2024-02-21 13:25:00|2303.5|2301.5|2307.4|2305.4|2307.6|2305.6|2301.2|2299.1|617
1708522200000|2024-02-21 13:30:00|2307.8|2305.8|2309.6|2307.6|2311.8|2309.5|2305.9|2303.7|632
1708522500000|2024-02-21 13:35:00|2309.7|2307.7|2308.7|2306.7|2311|2309|2307.4|2305.4|556
1708522800000|2024-02-21 13:40:00|2309|2307|2309.5|2307.5|2312|2309.4|2307.3|2305|504
1708523100000|2024-02-21 13:45:00|2309.6|2307.6|2307.9|2305.9|2310|2307.9|2307|2305|525
1708523400000|2024-02-21 13:50:00|2307.8|2305.8|2307.9|2304.9|2308.1|2306.1|2306.5|2304.4|436
1708523700000|2024-02-21 13:55:00|2308|2305|2307.7|2305.7|2308.8|2306.8|2306.6|2304.5|373
1708524000000|2024-02-21 14:00:00|2307.8|2305.8|2311.8|2309.8|2312.2|2310.2|2307.6|2305.1|518
1708524300000|2024-02-21 14:05:00|2311.7|2309.7|2307|2305|2312.2|2310.2|2306.9|2304.9|586
1708524600000|2024-02-21 14:10:00|2307.1|2305.1|2305.9|2303.9|2307.3|2305.3|2305.5|2303.5|480
1708524900000|2024-02-21 14:15:00|2305.8|2303.8|2305.1|2303.1|2306.8|2304.5|2303.7|2301.7|483
1708525200000|2024-02-21 14:20:00|2305|2303|2306.1|2304.1|2306.8|2304.8|2304.2|2302.2|395
1708525500000|2024-02-21 14:25:00|2306|2304|2307.7|2305.7|2307.9|2305.7|2305.5|2303.2|434
1708525800000|2024-02-21 14:30:00|2307.4|2305.4|2299.5|2297.5|2307.5|2305.5|2297.7|2295.7|872
1708526100000|2024-02-21 14:35:00|2299.6|2297.6|2305.1|2303.1|2306.2|2303.9|2298|2296|1012
1708526400000|2024-02-21 14:40:00|2305.2|2303.2|2304.2|2302.2|2306.1|2303.5|2300.1|2298.1|892
1708526700000|2024-02-21 14:45:00|2304.1|2302.1|2302.9|2300.9|2305.2|2303.1|2302|2299.7|725
1708527000000|2024-02-21 14:50:00|2303|2301|2304.2|2302.2|2305.9|2303.7|2301.8|2299.4|753
1708527300000|2024-02-21 14:55:00|2304.1|2302.1|2302.4|2300.4|2304.5|2302.5|2301|2298.7|686
1708527600000|2024-02-21 15:00:00|2302.3|2300.3|2300|2298|2302.6|2300.3|2299.1|2297.1|766
1708527900000|2024-02-21 15:05:00|2300.1|2298.1|2298.8|2296.8|2301.8|2299.8|2295.6|2293.6|759
1708528200000|2024-02-21 15:10:00|2298.6|2296.6|2301|2299|2301|2299|2297.6|2295.3|725
1708528500000|2024-02-21 15:15:00|2300.8|2298.8|2302|2300|2302.9|2300.7|2300.2|2298|529
1708528800000|2024-02-21 15:20:00|2301.9|2299.9|2301.7|2299.7|2303.4|2301.4|2300.1|2298.1|696
1708529100000|2024-02-21 15:25:00|2301.8|2299.8|2301.2|2299.2|2301.9|2299.9|2299.1|2297.1|763
1708529400000|2024-02-21 15:30:00|2301.3|2299.3|2298.9|2296.9|2301.4|2299.3|2298.8|2296.8|688
1708529700000|2024-02-21 15:35:00|2299.1|2297.1|2298.2|2296.2|2299.1|2297.1|2297.1|2295|768
1708530000000|2024-02-21 15:40:00|2298.3|2296.3|2297.8|2295.8|2298.7|2296.7|2297|2294.9|657
1708530300000|2024-02-21 15:45:00|2297.9|2295.9|2294.5|2292.5|2298|2296|2292.9|2290.9|681
1708530600000|2024-02-21 15:50:00|2294.4|2292.4|2291.3|2289.3|2294.9|2292.8|2287.8|2285.8|865
1708530900000|2024-02-21 15:55:00|2291.4|2289.4|2284.7|2281.7|2291.6|2289.6|2283.8|2281.6|937
1708531200000|2024-02-21 16:00:00|2284.8|2281.8|2284.3|2282.3|2285.4|2282.9|2280.9|2278.9|1001
1708531500000|2024-02-21 16:05:00|2284.1|2282.1|2287.8|2284.8|2287.9|2285.5|2283.5|2281.3|740
1708531800000|2024-02-21 16:10:00|2287.9|2284.9|2288.4|2286.4|2288.6|2286.6|2285.5|2283.2|670
1708532100000|2024-02-21 16:15:00|2288.5|2286.5|2287.2|2285.2|2288.8|2286.5|2285.5|2283.5|610
1708532400000|2024-02-21 16:20:00|2287.1|2285.1|2289.7|2287.7|2289.7|2287.7|2287|2285|560
1708532700000|2024-02-21 16:25:00|2289.6|2287.6|2288|2286|2289.7|2287.7|2287.1|2285.1|522
1708533000000|2024-02-21 16:30:00|2287.9|2285.9|2287.6|2285.6|2288.5|2286.3|2286|2284|574
1708533300000|2024-02-21 16:35:00|2287.5|2285.5|2284.5|2282.5|2287.7|2285.7|2284.4|2282.4|445
1708533600000|2024-02-21 16:40:00|2284.4|2282.4|2285.4|2283.4|2285.6|2283.6|2283.8|2281.8|476
1708533900000|2024-02-21 16:45:00|2285.3|2283.3|2284|2282|2287.4|2285.4|2283.9|2281.9|487
1708534200000|2024-02-21 16:50:00|2283.9|2281.9|2283.9|2281.9|2285|2282.6|2283.5|2281.1|294
1708534500000|2024-02-21 16:55:00|2283.8|2281.8|2282.2|2280.2|2284.9|2282.9|2281|2279|356
1708534800000|2024-02-21 17:00:00|2282.1|2280.1|2284.5|2282.5|2285|2282.8|2281.8|2279.1|553
1708535100000|2024-02-21 17:05:00|2284.4|2282.4|2285.4|2283.4|2287.7|2285.6|2283.9|2281.5|556
1708535400000|2024-02-21 17:10:00|2285.3|2283.3|2283.6|2281.6|2286.7|2284.3|2283.5|2281.4|495
1708535700000|2024-02-21 17:15:00|2283.8|2281.8|2284.3|2282.3|2285.8|2283.7|2283.3|2281.3|439
1708536000000|2024-02-21 17:20:00|2284.2|2282.2|2284.1|2282.1|2284.6|2282.4|2283.1|2281.1|436
1708536300000|2024-02-21 17:25:00|2283.9|2281.9|2284.1|2282.1|2284.3|2282.3|2282.1|2280.1|378
1708536600000|2024-02-21 17:30:00|2283.7|2281.7|2282.8|2280.8|2284.3|2282.3|2282.7|2280.7|326
1708536900000|2024-02-21 17:35:00|2282.9|2280.9|2283.3|2281.3|2283.7|2281.7|2282.4|2280.4|299
1708537200000|2024-02-21 17:40:00|2283.4|2281.4|2285.1|2283.1|2285.6|2283.2|2282.7|2280.3|303
1708537500000|2024-02-21 17:45:00|2285.2|2283.2|2286.2|2284.2|2287.3|2285.1|2284.6|2282.4|321
1708537800000|2024-02-21 17:50:00|2286.3|2284.3|2285.6|2283.6|2286.4|2284.3|2284.6|2282.4|278
1708538100000|2024-02-21 17:55:00|2285.5|2283.5|2284.5|2282.5|2285.7|2283.5|2284.2|2282.2|253
1708538400000|2024-02-21 18:00:00|2284.6|2282.6|2279.7|2277.7|2285.2|2283.2|2276.7|2274.2|619
1708538700000|2024-02-21 18:05:00|2279.5|2277.5|2279.4|2277.4|2281.4|2278.9|2278.9|2276.3|583
1708539000000|2024-02-21 18:10:00|2279.3|2277.3|2280.9|2278.9|2282|2280|2279.3|2276.9|466
1708539300000|2024-02-21 18:15:00|2281|2279|2282|2280|2283.4|2280.9|2280.2|2277.9|492
1708539600000|2024-02-21 18:20:00|2282.1|2280.1|2284.1|2282.1|2284.8|2282.5|2281.4|2279.4|455
1708539900000|2024-02-21 18:25:00|2283.9|2281.9|2282.1|2280.1|2284.2|2282.2|2281.4|2279|391
1708540200000|2024-02-21 18:30:00|2282.2|2280.2|2283.4|2280.4|2283.7|2281.3|2281.6|2279.1|343
1708540500000|2024-02-21 18:35:00|2283.5|2280.5|2282.4|2280.4|2283.5|2281.2|2281.7|2279.7|324
1708540800000|2024-02-21 18:40:00|2282.3|2280.3|2283.5|2281.5|2283.5|2281.5|2281.9|2279.8|268
1708541100000|2024-02-21 18:45:00|2283.4|2281.4|2282.2|2280.2|2283.5|2281.5|2281.7|2279.7|263
1708541400000|2024-02-21 18:50:00|2282.3|2280.3|2281.6|2279.6|2282.5|2280.4|2281.3|2279.3|306
1708541700000|2024-02-21 18:55:00|2281.5|2279.5|2281.3|2278.3|2281.8|2279.6|2280.4|2277.8|265
1708542000000|2024-02-21 19:00:00|2281.4|2278.4|2286|2284|2288.7|2286.1|2278.3|2275.3|883
1708542300000|2024-02-21 19:05:00|2285.9|2283.9|2285.3|2283.3|2287.7|2285|2282.1|2279.6|826
1708542600000|2024-02-21 19:10:00|2285|2283|2291.4|2288.4|2292.8|2290.3|2285|2282.9|747
1708542900000|2024-02-21 19:15:00|2291.2|2288.2|2289.9|2286.9|2292.6|2290.2|2289.2|2286.7|486
1708543200000|2024-02-21 19:20:00|2290|2287|2290.2|2287.2|2290.7|2288.3|2288.7|2285.8|399
1708543500000|2024-02-21 19:25:00|2290.1|2287.1|2290.9|2288.9|2293.1|2290.1|2288.8|2286.2|399
1708543800000|2024-02-21 19:30:00|2290.8|2288.8|2290.9|2288.9|2292.2|2289.4|2290.4|2288|442
1708544100000|2024-02-21 19:35:00|2291|2289|2289.7|2286.7|2293.5|2290.6|2288.9|2286.5|360
1708544400000|2024-02-21 19:40:00|2289.8|2286.8|2289|2287|2290.3|2287.7|2288.5|2286.2|255
1708544700000|2024-02-21 19:45:00|2289.1|2287.1|2289.9|2287.9|2291.5|2289|2289|2286.5|300
1708545000000|2024-02-21 19:50:00|2289.8|2287.8|2292.5|2289.5|2292.6|2289.9|2289.6|2287.2|284
1708545300000|2024-02-21 19:55:00|2292.6|2289.6|2292.9|2290.9|2293.8|2291.2|2292|2289|245
1708545600000|2024-02-21 20:00:00|2293.3|2290.3|2293.4|2290.4|2293.8|2291.2|2292|2289.5|233
1708545900000|2024-02-21 20:05:00|2293.5|2290.5|2293.2|2291.2|2294.2|2291.6|2292.4|2290|242
1708546200000|2024-02-21 20:10:00|2293.3|2291.3|2292.2|2289.2|2293.9|2291.3|2291.2|2288.5|207
1708546500000|2024-02-21 20:15:00|2292|2289|2289.2|2286.2|2292.1|2289.5|2288.7|2286|247
1708546800000|2024-02-21 20:20:00|2288.7|2286.7|2288.5|2286.5|2289.3|2286.7|2287.6|2285.1|242
1708547100000|2024-02-21 20:25:00|2288.6|2286.6|2290|2287|2290.3|2287.6|2288.5|2286.1|242
1708547400000|2024-02-21 20:30:00|2289.6|2287.6|2290.3|2287.3|2290.6|2288|2289.4|2286.9|204
1708547700000|2024-02-21 20:35:00|2289.7|2287.7|2291.2|2289.2|2291.5|2289.2|2289.6|2287.6|210
1708548000000|2024-02-21 20:40:00|2291.1|2289.1|2291.8|2289.8|2292.1|2290.1|2290.8|2288.8|197
1708548300000|2024-02-21 20:45:00|2291.9|2289.9|2290.9|2288.9|2292.5|2290.5|2290.8|2288.8|228
1708548600000|2024-02-21 20:50:00|2290.8|2288.8|2292.4|2290.4|2292.5|2290.5|2290.8|2288.8|189
1708548900000|2024-02-21 20:55:00|2292.3|2290.3|2291.7|2289.7|2292.9|2290.9|2291.7|2289.7|245
1708549200000|2024-02-21 21:00:00|2291.8|2289.8|2290|2288|2292.6|2290.3|2289.8|2287.8|164
1708549500000|2024-02-21 21:05:00|2289.9|2287.9|2289.4|2287.4|2291|2288.6|2289.2|2286.9|119
1708549800000|2024-02-21 21:10:00|2289.7|2287.7|2289.6|2287.6|2290.6|2288.1|2289.3|2287|108
1708550100000|2024-02-21 21:15:00|2289.5|2287.5|2288.7|2285.7|2290.6|2287.7|2288.3|2285.7|138
1708550400000|2024-02-21 21:20:00|2288.2|2286.2|2287.2|2285.2|2289.2|2286.6|2287.1|2284.7|230
1708550700000|2024-02-21 21:25:00|2287.3|2285.3|2288.1|2286.1|2288.3|2286.3|2287|2284.6|165
1708551000000|2024-02-21 21:30:00|2288.2|2286.2|2289.1|2286.1|2289.3|2286.9|2287.9|2285.6|144
1708551300000|2024-02-21 21:35:00|2288.6|2286.6|2288.6|2286.6|2289.4|2286.9|2288.2|2285.6|76
1708551600000|2024-02-21 21:40:00|2288.7|2286.7|2288.2|2286.2|2289.4|2287.2|2287.7|2285.7|89
1708551900000|2024-02-21 21:45:00|2288.7|2285.7|2289.2|2286.2|2289.2|2286.4|2288.4|2285.6|47
1708552200000|2024-02-21 21:50:00|2289|2286|2289.4|2286.4|2289.5|2286.5|2288.6|2285.6|80
1708552500000|2024-02-21 21:55:00|2289.2|2286.2|2291.4|2288.4|2291.4|2288.4|2289.1|2286.1|83
1708556400000|2024-02-21 23:00:00|2291.8|2288.8|2290.9|2287.9|2292|2289|2290.4|2287.5|75
1708556700000|2024-02-21 23:05:00|2291|2288|2292|2289|2292.4|2289.4|2290.5|2287.5|98
1708557000000|2024-02-21 23:10:00|2292.1|2289.1|2292|2289|2292.2|2289.6|2291.2|2288.5|70
1708557300000|2024-02-21 23:15:00|2291.9|2288.9|2292.5|2289.5|2292.6|2289.6|2291.6|2288.6|38
1708557600000|2024-02-21 23:20:00|2292.6|2289.6|2292.1|2289.1|2292.6|2289.6|2291.3|2288.5|54
1708557900000|2024-02-21 23:25:00|2291.8|2288.8|2291.6|2288.6|2291.9|2289.3|2290.7|2288.1|45
1708558200000|2024-02-21 23:30:00|2291.7|2288.7|2291.1|2288.1|2291.8|2289.3|2290.7|2287.9|76
1708558500000|2024-02-21 23:35:00|2291.2|2288.2|2290.5|2287.5|2291.3|2288.5|2289.9|2287.3|99
1708558800000|2024-02-21 23:40:00|2290.4|2287.4|2290.2|2288.2|2290.9|2288.4|2289.8|2287.1|90
1708559100000|2024-02-21 23:45:00|2290.5|2287.5|2291.1|2288.1|2291.3|2288.7|2290.1|2287.5|83
1708559400000|2024-02-21 23:50:00|2290.7|2288.7|2290.9|2287.9|2291.3|2288.7|2290.1|2287.5|86
1708559700000|2024-02-21 23:55:00|2290.8|2287.8|2291.9|2289.9|2293.2|2290.5|2290.8|2287.8|98
1708560000000|2024-02-22 00:00:00|2292.2|2289.2|2291.3|2288.3|2292.7|2290|2290.6|2288|119
1708560300000|2024-02-22 00:05:00|2291.4|2288.4|2292.5|2289.5|2292.7|2289.7|2290.7|2288.1|131
1708560600000|2024-02-22 00:10:00|2292.3|2289.3|2292.8|2289.8|2293|2290.4|2291.7|2288.9|135
1708560900000|2024-02-22 00:15:00|2292.9|2289.9|2293.2|2291.2|2293.8|2291.4|2291.5|2289.1|140
1708561200000|2024-02-22 00:20:00|2293.8|2290.8|2293.2|2290.2|2295|2292.3|2293|2290.2|147
1708561500000|2024-02-22 00:25:00|2293.4|2290.4|2294|2291|2294|2291.4|2292.6|2290.1|119
1708561800000|2024-02-22 00:30:00|2294.2|2291.2|2292.8|2290.8|2294.2|2291.4|2292.6|2290.2|106
1708562100000|2024-02-22 00:35:00|2292.7|2290.7|2294.3|2291.3|2294.4|2292|2292.1|2289.6|127
1708562400000|2024-02-22 00:40:00|2294.4|2291.4|2293.7|2291.7|2294.6|2292.1|2293.6|2291.2|97
1708562700000|2024-02-22 00:45:00|2293.8|2291.8|2293.4|2291.4|2294.9|2292.6|2293.3|2290.8|140
1708563000000|2024-02-22 00:50:00|2293.3|2291.3|2293|2291|2294.4|2291.9|2292.8|2290.8|164
1708563300000|2024-02-22 00:55:00|2292.9|2290.9|2291.3|2289.3|2293.2|2291|2290.3|2287.6|212
1708563600000|2024-02-22 01:00:00|2291.4|2289.4|2292.3|2289.3|2295.8|2293.2|2291.4|2288.8|623
1708563900000|2024-02-22 01:05:00|2292.1|2289.1|2293.2|2290.2|2293.4|2290.6|2290.9|2288.3|341
1708564200000|2024-02-22 01:10:00|2293.3|2290.3|2291.5|2288.5|2293.4|2290.7|2290.5|2288.1|271
1708564500000|2024-02-22 01:15:00|2291.4|2288.4|2293.3|2290.3|2293.4|2290.5|2290.9|2288.3|357
1708564800000|2024-02-22 01:20:00|2293.4|2290.4|2292.3|2290.3|2293.6|2291|2291.2|2288.5|382
1708565100000|2024-02-22 01:25:00|2292.4|2290.4|2292.8|2289.8|2293.4|2290.9|2291.5|2288.8|282
1708565400000|2024-02-22 01:30:00|2293|2290|2292.8|2290.8|2294|2291.4|2292.1|2289.7|300
1708565700000|2024-02-22 01:35:00|2292.9|2290.9|2292.2|2289.2|2293.8|2291.3|2290.9|2288.3|393
1708566000000|2024-02-22 01:40:00|2292.3|2289.3|2292|2289|2292.4|2290|2290.5|2288|287
1708566300000|2024-02-22 01:45:00|2292.1|2289.1|2293.3|2291.3|2294.1|2291.4|2291.3|2288.6|235
1708566600000|2024-02-22 01:50:00|2293.9|2290.9|2291.5|2288.5|2294|2291.5|2291.2|2288.3|220
1708566900000|2024-02-22 01:55:00|2291.6|2288.6|2291.6|2289.6|2292.5|2290.2|2290.4|2288.2|240
1708567200000|2024-02-22 02:00:00|2291.5|2289.5|2291|2288|2291.9|2289.6|2290|2287.3|238
1708567500000|2024-02-22 02:05:00|2291.1|2288.1|2290.1|2288.1|2291.3|2288.3|2289.4|2286.9|248
1708567800000|2024-02-22 02:10:00|2290.2|2288.2|2288.4|2285.4|2290.3|2288.2|2287.9|2285|270
1708568100000|2024-02-22 02:15:00|2288.5|2285.5|2289.5|2286.5|2289.5|2286.8|2287.5|2284.9|177
1708568400000|2024-02-22 02:20:00|2289.4|2286.4|2289|2286|2289.8|2286.8|2288.4|2285.8|126
1708568700000|2024-02-22 02:25:00|2289.1|2286.1|2288.9|2285.9|2290|2287.1|2288|2285.4|142
1708569000000|2024-02-22 02:30:00|2288.8|2285.8|2289.3|2287.3|2290|2287.4|2288.6|2285.7|214
1708569300000|2024-02-22 02:35:00|2289.4|2287.4|2289.9|2286.9|2290.2|2287.4|2288.8|2286.2|213
1708569600000|2024-02-22 02:40:00|2289.8|2286.8|2289.4|2286.4|2290.4|2287.6|2289.3|2286.3|166
1708569900000|2024-02-22 02:45:00|2289.5|2286.5|2291.2|2288.2|2291.9|2288.9|2289.4|2286.4|217
1708570200000|2024-02-22 02:50:00|2291.3|2288.3|2291.8|2289.8|2292.5|2289.9|2291.3|2288.3|195
1708570500000|2024-02-22 02:55:00|2291.7|2289.7|2292.2|2289.2|2293.1|2290.3|2291.4|2288.8|245
1708570800000|2024-02-22 03:00:00|2291.9|2289.9|2292.3|2290.3|2293.1|2290.5|2291.6|2288.8|205
1708571100000|2024-02-22 03:05:00|2293|2290|2292|2289|2293.1|2290.5|2291.4|2288.7|167
1708571400000|2024-02-22 03:10:00|2291.8|2288.8|2290.9|2288.9|2292.3|2289.6|2290.7|2288.1|175
1708571700000|2024-02-22 03:15:00|2291|2289|2290|2288|2291.3|2289|2289.9|2287.2|113
1708572000000|2024-02-22 03:20:00|2290.1|2288.1|2291.9|2288.9|2292.6|2289.9|2290|2287.6|237
1708572300000|2024-02-22 03:25:00|2291.6|2289.6|2291.4|2288.4|2292.2|2289.8|2290.9|2288.3|173
1708572600000|2024-02-22 03:30:00|2291.3|2289.3|2292|2289|2292.5|2290.2|2291|2288.4|100
1708572900000|2024-02-22 03:35:00|2291.9|2288.9|2291.6|2289.6|2292.1|2289.6|2291|2288.6|95
1708573200000|2024-02-22 03:40:00|2291.5|2289.5|2292.1|2290.1|2292.6|2290.1|2291.4|2288.9|88
1708573500000|2024-02-22 03:45:00|2291.9|2289.9|2291.5|2289.5|2293.1|2290.2|2291.4|2288.8|87
1708573800000|2024-02-22 03:50:00|2291.6|2289.6|2292.9|2289.9|2292.9|2290.5|2291.4|2288.9|101
1708574100000|2024-02-22 03:55:00|2292.5|2290.5|2291.6|2289.6|2293.1|2290.8|2291.4|2288.8|165
1708574400000|2024-02-22 04:00:00|2291.5|2289.5|2291.9|2288.9|2292.2|2289.6|2291.1|2288.5|152
1708574700000|2024-02-22 04:05:00|2292|2289|2292.4|2289.4|2292.6|2290|2291|2288.4|137
1708575000000|2024-02-22 04:10:00|2292.5|2289.5|2294.5|2291.5|2294.7|2292.1|2291.5|2289|139
1708575300000|2024-02-22 04:15:00|2294.6|2291.6|2294.4|2291.4|2294.7|2291.7|2294.3|2291.3|86
1708575600000|2024-02-22 04:20:00|2294.5|2291.5|2294.9|2291.9|2295|2292.1|2293.4|2290.8|99
1708575900000|2024-02-22 04:25:00|2295|2292|2296.3|2293.3|2296.5|2294|2294.4|2291.8|175
1708576200000|2024-02-22 04:30:00|2296.1|2293.1|2295.3|2292.3|2296.5|2294.1|2294.5|2291.9|191
1708576500000|2024-02-22 04:35:00|2295.4|2292.4|2296.8|2293.8|2296.9|2294.5|2294.9|2292.2|140
1708576800000|2024-02-22 04:40:00|2296.9|2293.9|2298.9|2295.9|2299.7|2297|2296.3|2293.8|205
1708577100000|2024-02-22 04:45:00|2298.8|2295.8|2298.3|2295.3|2299.6|2296.9|2297.8|2295.3|227
1708577400000|2024-02-22 04:50:00|2298.5|2295.5|2298.3|2295.3|2298.6|2296|2297.7|2294.8|108
1708577700000|2024-02-22 04:55:00|2298.5|2295.5|2299.4|2296.4|2299.9|2297.2|2297.8|2295.1|176
1708578000000|2024-02-22 05:00:00|2299.5|2296.5|2300.3|2297.3|2300.5|2297.5|2298.7|2296|157
1708578300000|2024-02-22 05:05:00|2300.4|2297.4|2300.3|2298.3|2301.6|2299|2299.7|2297.1|150
1708578600000|2024-02-22 05:10:00|2300.4|2298.4|2300.9|2297.9|2301.3|2298.7|2300.1|2297.6|109
1708578900000|2024-02-22 05:15:00|2300.8|2297.8|2300|2297|2301|2298.4|2299.3|2296.8|187
1708579200000|2024-02-22 05:20:00|2300.3|2297.3|2298.8|2295.8|2300.3|2297.5|2298.2|2295.4|235
1708579500000|2024-02-22 05:25:00|2298.5|2296.5|2298.6|2295.6|2299.4|2296.7|2297.9|2295.4|168
1708579800000|2024-02-22 05:30:00|2298.7|2295.7|2298.4|2295.4|2299.2|2296.8|2297.1|2294.5|284
1708580100000|2024-02-22 05:35:00|2298.3|2295.3|2298|2295|2298.9|2296.2|2297.7|2294.8|155
1708580400000|2024-02-22 05:40:00|2297.9|2294.9|2297.9|2294.9|2298.5|2295.6|2296.9|2294.3|131
1708580700000|2024-02-22 05:45:00|2297.8|2294.8|2298.8|2295.8|2298.9|2296.5|2297.3|2294.7|187
1708581000000|2024-02-22 05:50:00|2298.7|2295.7|2296.1|2294.1|2298.7|2296.2|2296.1|2294.1|156
1708581300000|2024-02-22 05:55:00|2296.2|2294.2|2295.7|2292.7|2296.7|2294.2|2294.8|2292.3|152
1708581600000|2024-02-22 06:00:00|2295.6|2292.6|2295.7|2292.7|2296.4|2293.8|2294.7|2292.3|247
1708581900000|2024-02-22 06:05:00|2295.8|2292.8|2296|2293|2296.9|2294.1|2295.4|2292.6|187
1708582200000|2024-02-22 06:10:00|2295.9|2292.9|2297.1|2294.1|2297.9|2295.5|2295.2|2292.7|253
1708582500000|2024-02-22 06:15:00|2297|2294|2297.7|2294.7|2298.2|2295.2|2296.5|2293.8|172
1708582800000|2024-02-22 06:20:00|2297.6|2294.6|2297.9|2294.9|2297.9|2294.9|2297.3|2294.3|118
1708583100000|2024-02-22 06:25:00|2297.8|2294.8|2298.1|2295.1|2298.8|2296.1|2297.6|2294.6|176
1708583400000|2024-02-22 06:30:00|2298.2|2295.2|2299.3|2296.3|2299.5|2296.9|2297.4|2294.9|214
1708583700000|2024-02-22 06:35:00|2299.2|2296.2|2299|2296|2300.3|2297.5|2298.4|2295.9|253
1708584000000|2024-02-22 06:40:00|2298.9|2295.9|2297.5|2294.5|2298.9|2296.5|2296.8|2294.3|177
1708584300000|2024-02-22 06:45:00|2296.9|2294.9|2299|2297|2299.4|2297.2|2296.5|2293.8|238
1708584600000|2024-02-22 06:50:00|2298.9|2296.9|2298.6|2296.6|2299.8|2297.5|2298.4|2296|249
1708584900000|2024-02-22 06:55:00|2298.5|2296.5|2298.9|2295.9|2299.5|2296.9|2298|2295.5|207
1708585200000|2024-02-22 07:00:00|2299.1|2296.1|2300.7|2298.7|2301.5|2299.1|2298|2295.4|302
1708585500000|2024-02-22 07:05:00|2300.8|2298.8|2302.4|2300.4|2303.6|2301.1|2300.4|2298.2|454
1708585800000|2024-02-22 07:10:00|2302.5|2300.5|2302.9|2300.9|2303.8|2301.1|2301.9|2299.6|363
1708586100000|2024-02-22 07:15:00|2303|2301|2306.2|2303.2|2306.8|2304.2|2302.7|2300|338
1708586400000|2024-02-22 07:20:00|2306.3|2303.3|2305.8|2303.8|2307.2|2304.6|2305.5|2303.1|340
1708586700000|2024-02-22 07:25:00|2306.3|2303.3|2306.5|2304.5|2307.3|2304.8|2304.8|2302.4|323
1708587000000|2024-02-22 07:30:00|2306.6|2304.6|2307.1|2305.1|2307.9|2305.6|2305.6|2303.2|315
1708587300000|2024-02-22 07:35:00|2307.2|2305.2|2307.2|2305.2|2308.2|2305.7|2306.3|2304.3|216
1708587600000|2024-02-22 07:40:00|2307.1|2305.1|2307.4|2305.4|2308.1|2305.7|2306.4|2304|220
1708587900000|2024-02-22 07:45:00|2307.5|2305.5|2307.8|2304.8|2309.3|2307.2|2307.2|2304.6|281
1708588200000|2024-02-22 07:50:00|2307.5|2305.5|2307.2|2305.2|2309.8|2307.8|2307|2304.6|406
1708588500000|2024-02-22 07:55:00|2307.3|2305.3|2307.9|2304.9|2308.1|2305.5|2306.2|2303.9|330
1708588800000|2024-02-22 08:00:00|2307.3|2305.3|2309.4|2307.4|2310.5|2308|2307.1|2305|447
1708589100000|2024-02-22 08:05:00|2309.5|2307.5|2314.2|2312.2|2315|2312.4|2308.5|2306.3|588
1708589400000|2024-02-22 08:10:00|2314.1|2312.1|2313.9|2311.9|2315.5|2313.5|2313.3|2310.8|505
1708589700000|2024-02-22 08:15:00|2314.2|2312.2|2311.8|2308.8|2315.7|2313.2|2311|2308.6|834
1708590000000|2024-02-22 08:20:00|2311.2|2309.2|2314.2|2312.2|2314.5|2312.2|2311.1|2308.5|602
1708590300000|2024-02-22 08:25:00|2313.9|2311.9|2316.1|2313.1|2316.2|2313.8|2313.6|2311.3|511
1708590600000|2024-02-22 08:30:00|2315.6|2313.6|2313.6|2311.6|2317.3|2314.9|2313|2310.6|827
1708590900000|2024-02-22 08:35:00|2313.5|2311.5|2313.6|2311.6|2315.2|2312.8|2313.1|2310.7|552
1708591200000|2024-02-22 08:40:00|2313.7|2311.7|2312.8|2310.8|2314.4|2312.2|2312.4|2310.3|460
1708591500000|2024-02-22 08:45:00|2312.5|2310.5|2312.9|2310.9|2314|2311.6|2312.4|2310|304
1708591800000|2024-02-22 08:50:00|2313|2311|2316.3|2314.3|2316.8|2314.3|2312.5|2310|310
1708592100000|2024-02-22 08:55:00|2316.2|2314.2|2317.4|2315.4|2317.9|2315.5|2315.3|2313|262
1708592400000|2024-02-22 09:00:00|2317.3|2315.3|2314.3|2312.3|2317.5|2315.3|2312.8|2310.3|402
1708592700000|2024-02-22 09:05:00|2314.4|2312.4|2313.4|2310.4|2315.3|2312.9|2312.7|2310.2|343
1708593000000|2024-02-22 09:10:00|2312.9|2310.9|2313.7|2311.7|2315.3|2313.1|2312.8|2310.3|294
1708593300000|2024-02-22 09:15:00|2313.6|2311.6|2312.6|2310.6|2314.5|2312.4|2312.5|2310.1|294
1708593600000|2024-02-22 09:20:00|2312.5|2310.5|2308.1|2306.1|2313|2310.9|2307.8|2305.4|459
1708593900000|2024-02-22 09:25:00|2308.5|2305.5|2308.9|2306.9|2309.6|2307|2306.9|2304.4|408
1708594200000|2024-02-22 09:30:00|2309.4|2306.4|2306.8|2303.8|2310|2307.4|2305.9|2303.4|514
1708594500000|2024-02-22 09:35:00|2306.7|2303.7|2307.8|2304.8|2308|2305.5|2305.8|2303.3|407
1708594800000|2024-02-22 09:40:00|2307.3|2305.3|2308|2305|2309.2|2306.9|2306.4|2304.1|454
1708595100000|2024-02-22 09:45:00|2308.1|2305.1|2308.7|2306.7|2309.2|2306.8|2307.5|2305|305
1708595400000|2024-02-22 09:50:00|2308.6|2306.6|2310.7|2307.7|2310.8|2308.5|2308.3|2306.3|379
1708595700000|2024-02-22 09:55:00|2310.8|2307.8|2309.8|2306.8|2310.8|2308.5|2308.7|2306.2|280
1708596000000|2024-02-22 10:00:00|2309.7|2306.7|2308.4|2305.4|2310.1|2307.9|2307.7|2305.2|346
1708596300000|2024-02-22 10:05:00|2308.3|2305.3|2308.5|2306.5|2309|2306.7|2306.8|2304.3|327
1708596600000|2024-02-22 10:10:00|2308.6|2306.6|2308|2306|2308.7|2306.7|2306.9|2304.3|336
1708596900000|2024-02-22 10:15:00|2308.1|2306.1|2307.5|2305.5|2308.4|2306.1|2306.9|2304.3|253
1708597200000|2024-02-22 10:20:00|2307.6|2305.6|2308.5|2306.5|2309.4|2307|2306.8|2304.4|263
1708597500000|2024-02-22 10:25:00|2308.6|2306.6|2309.9|2307.9|2310.8|2308.3|2308.4|2306.3|277
1708597800000|2024-02-22 10:30:00|2309.8|2307.8|2310|2308|2310.4|2308.2|2308.5|2306.2|418
1708598100000|2024-02-22 10:35:00|2310.1|2308.1|2310.9|2307.9|2311|2308.7|2308.9|2306.8|289
1708598400000|2024-02-22 10:40:00|2310.8|2307.8|2310.5|2308.5|2310.9|2308.8|2309.9|2307.6|221
1708598700000|2024-02-22 10:45:00|2310.6|2308.6|2309.6|2307.6|2310.6|2308.6|2308.4|2306.3|277
1708599000000|2024-02-22 10:50:00|2309.5|2307.5|2308.9|2305.9|2309.8|2307.6|2307.9|2305.5|236
1708599300000|2024-02-22 10:55:00|2309|2306|2308.7|2306.7|2309.5|2307.1|2308|2305.7|279
1708599600000|2024-02-22 11:00:00|2308.6|2306.6|2306.6|2304.6|2310|2307.5|2306.6|2304|341
1708599900000|2024-02-22 11:05:00|2307.1|2304.1|2306.9|2303.9|2307.4|2305|2306|2303.4|334
1708600200000|2024-02-22 11:10:00|2307|2304|2305.7|2303.7|2307.5|2305.3|2305.2|2302.9|339
1708600500000|2024-02-22 11:15:00|2305.8|2303.8|2307.6|2305.6|2308.2|2305.8|2305.5|2303.3|335
1708600800000|2024-02-22 11:20:00|2307.8|2305.8|2306.8|2304.8|2308.6|2306.3|2306.7|2304.3|242
1708601100000|2024-02-22 11:25:00|2306.9|2304.9|2306.9|2304.9|2307.7|2305.5|2306.1|2303.7|224
1708601400000|2024-02-22 11:30:00|2306.8|2304.8|2307.5|2305.5|2308.2|2305.6|2306.7|2304.2|199
1708601700000|2024-02-22 11:35:00|2307.4|2305.4|2307.6|2305.6|2308.9|2306.3|2306.8|2304.4|245
1708602000000|2024-02-22 11:40:00|2307.5|2305.5|2307.1|2305.1|2308.6|2306.3|2306.4|2304|248
1708602300000|2024-02-22 11:45:00|2307|2305|2307.8|2305.8|2308.4|2305.9|2306.3|2303.7|241
1708602600000|2024-02-22 11:50:00|2307.9|2305.9|2308.8|2306.8|2309.3|2306.9|2307.8|2305.3|210
1708602900000|2024-02-22 11:55:00|2308.7|2306.7|2308.4|2305.4|2309.2|2306.8|2307.1|2304.5|243
1708603200000|2024-02-22 12:00:00|2308.3|2305.3|2309.2|2306.2|2309.3|2306.7|2306.5|2303.6|354
1708603500000|2024-02-22 12:05:00|2309|2306|2309.2|2307.2|2310|2307.4|2307.6|2305|334
1708603800000|2024-02-22 12:10:00|2309.3|2307.3|2309.8|2307.8|2310.7|2308.1|2308.7|2306.2|300
1708604100000|2024-02-22 12:15:00|2309.7|2307.7|2310.5|2307.5|2310.9|2308.4|2309.3|2306.8|328
1708604400000|2024-02-22 12:20:00|2310.4|2307.4|2309.5|2306.5|2310.5|2308|2308.8|2306.3|280
1708604700000|2024-02-22 12:25:00|2309|2307|2308.6|2306.6|2309.5|2307.1|2307.9|2305.3|236
1708605000000|2024-02-22 12:30:00|2308.5|2306.5|2308.4|2306.4|2310.6|2308.2|2308.2|2305.8|321
1708605300000|2024-02-22 12:35:00|2308.3|2306.3|2308.4|2306.4|2309.4|2307|2307.3|2304.9|383
1708605600000|2024-02-22 12:40:00|2308.2|2306.2|2307|2305|2308.9|2306.7|2306.4|2304.2|347
1708605900000|2024-02-22 12:45:00|2307.1|2305.1|2305.6|2303.6|2307.3|2305.1|2304.7|2302.5|384
1708606200000|2024-02-22 12:50:00|2305.7|2303.7|2304.9|2302.9|2306.3|2304.3|2304.8|2302.6|334
1708606500000|2024-02-22 12:55:00|2304.8|2302.8|2303.9|2301.9|2305.7|2303.6|2303.3|2301|360
1708606800000|2024-02-22 13:00:00|2304|2302|2301.6|2299.6|2304.2|2302|2301.4|2299.4|560
1708607100000|2024-02-22 13:05:00|2301.5|2299.5|2302.4|2300.4|2303.4|2301.2|2301.1|2298.7|431
1708607400000|2024-02-22 13:10:00|2302.5|2300.5|2303.8|2301.8|2304.1|2302|2301.9|2299.6|488
1708607700000|2024-02-22 13:15:00|2303.7|2301.7|2302.8|2300.8|2304.4|2302.3|2302.7|2300.7|471
1708608000000|2024-02-22 13:20:00|2302.5|2300.5|2298.7|2296.7|2302.5|2300.5|2298|2295.6|762
1708608300000|2024-02-22 13:25:00|2298.5|2296.5|2302.3|2299.3|2303|2300.3|2298.5|2296.5|650
1708608600000|2024-02-22 13:30:00|2302|2299|2300.9|2297.9|2302|2299|2294|2288.6|1018
1708608900000|2024-02-22 13:35:00|2300.5|2298.5|2300.3|2298.3|2305|2302.7|2300.2|2297.7|824
1708609200000|2024-02-22 13:40:00|2300.4|2298.4|2301.7|2299.7|2303.9|2301.1|2299.6|2297.3|771
1708609500000|2024-02-22 13:45:00|2301.6|2299.6|2295.9|2292.9|2302.9|2300.5|2295|2292.7|806
1708609800000|2024-02-22 13:50:00|2295.8|2292.8|2291.5|2289.5|2297|2294.3|2291.4|2288.9|782
1708610100000|2024-02-22 13:55:00|2291.6|2289.6|2292.7|2289.7|2293.7|2291.7|2289.9|2287.8|624
1708610400000|2024-02-22 14:00:00|2292.6|2289.6|2292.3|2290.3|2295.1|2292.6|2291|2288.5|680
1708610700000|2024-02-22 14:05:00|2292.2|2290.2|2289.7|2287.7|2293.4|2290.8|2289.1|2286.4|562
1708611000000|2024-02-22 14:10:00|2290.3|2287.3|2291|2288|2291|2288.9|2287.7|2285.4|549
1708611300000|2024-02-22 14:15:00|2290.8|2287.8|2291.1|2288.1|2292.8|2290.3|2288.6|2286.3|647
1708611600000|2024-02-22 14:20:00|2291.2|2288.2|2288.3|2286.3|2291.2|2288.7|2287|2285|562
1708611900000|2024-02-22 14:25:00|2288.4|2286.4|2288|2286|2289.3|2287.2|2287.4|2285.4|571
1708612200000|2024-02-22 14:30:00|2287.9|2285.9|2286.9|2284.9|2288.4|2286.1|2284|2281.9|996
1708612500000|2024-02-22 14:35:00|2287|2285|2288|2286|2288.4|2286.1|2284|2282|859
1708612800000|2024-02-22 14:40:00|2288.1|2286.1|2285.2|2282.2|2288.3|2286.1|2282.9|2280.4|795
1708613100000|2024-02-22 14:45:00|2288.9|2285.9|2291.6|2289.6|2293.5|2291|2287.3|2282.6|1326
1708613400000|2024-02-22 14:50:00|2291.3|2289.3|2285.7|2283.7|2291.3|2289.3|2282.3|2280.3|1094
1708613700000|2024-02-22 14:55:00|2285.8|2283.8|2288.9|2285.9|2289.8|2287.6|2285.6|2283.6|763
1708614000000|2024-02-22 15:00:00|2288.8|2285.8|2284.1|2282.1|2290|2287.3|2281.1|2278.5|1151
1708614300000|2024-02-22 15:05:00|2284.3|2282.3|2281.5|2279.5|2284.9|2282.7|2280.8|2278.3|924
1708614600000|2024-02-22 15:10:00|2281.3|2279.3|2282.4|2280.4|2283.7|2281.7|2278|2275.4|977
1708614900000|2024-02-22 15:15:00|2282.3|2280.3|2278.9|2276.9|2282.7|2280.4|2278.2|2276.2|792
1708615200000|2024-02-22 15:20:00|2278.8|2276.8|2280.3|2278.3|2281.1|2278.7|2277.7|2275.5|729
1708615500000|2024-02-22 15:25:00|2280.2|2278.2|2278.4|2276.4|2281|2278.8|2277.3|2274.8|658
1708615800000|2024-02-22 15:30:00|2278.2|2276.2|2281.8|2279.8|2282.3|2279.8|2277.7|2275.4|712
1708616100000|2024-02-22 15:35:00|2281.7|2279.7|2282.6|2280.6|2283|2280.8|2279.1|2276.7|498
1708616400000|2024-02-22 15:40:00|2283|2281|2282.3|2280.3|2284.5|2282.4|2282.1|2279.7|587
1708616700000|2024-02-22 15:45:00|2282.2|2280.2|2282.2|2280.2|2283.4|2281|2281|2278.7|569
1708617000000|2024-02-22 15:50:00|2282.3|2280.3|2282.9|2280.9|2283.7|2281.3|2281.5|2279.3|506
1708617300000|2024-02-22 15:55:00|2282.8|2280.8|2283.2|2280.2|2284.6|2282.3|2282.4|2280|543
1708617600000|2024-02-22 16:00:00|2283.3|2280.3|2283.1|2281.1|2285|2282.4|2282.1|2279.7|538
1708617900000|2024-02-22 16:05:00|2283.7|2280.7|2281.6|2279.6|2284.1|2281.6|2280.1|2277.9|498
1708618200000|2024-02-22 16:10:00|2281.7|2279.7|2281.3|2279.3|2283.6|2281.3|2281.1|2278.6|491
1708618500000|2024-02-22 16:15:00|2281.4|2279.4|2278.9|2276.9|2282|2279.7|2278.7|2276.5|402
1708618800000|2024-02-22 16:20:00|2278.8|2276.8|2277.8|2275.8|2279.5|2277.5|2277.3|2275.1|380
1708619100000|2024-02-22 16:25:00|2277.9|2275.9|2276.8|2274.8|2278.9|2276.4|2276.1|2274.1|434
1708619400000|2024-02-22 16:30:00|2276.9|2274.9|2277.1|2274.1|2278.2|2275.2|2276.2|2273.7|396
1708619700000|2024-02-22 16:35:00|2277|2274|2276|2274|2277.6|2275.1|2275.6|2273.1|351
1708620000000|2024-02-22 16:40:00|2276.1|2274.1|2278|2276|2278.8|2276.3|2275.9|2273.9|351
1708620300000|2024-02-22 16:45:00|2278.1|2276.1|2275.7|2273.7|2278.8|2276.5|2275|2272.7|475
1708620600000|2024-02-22 16:50:00|2275.6|2273.6|2276.3|2274.3|2277.8|2275.7|2275.4|2273.4|392
1708620900000|2024-02-22 16:55:00|2276.4|2274.4|2275.6|2273.6|2277.1|2274.7|2275.4|2273.1|299
1708621200000|2024-02-22 17:00:00|2275.7|2273.7|2279.5|2277.5|2280.5|2278.5|2275.4|2273.4|286
1708621500000|2024-02-22 17:05:00|2279.4|2277.4|2280.3|2278.3|2280.5|2278.5|2278.9|2276.6|322
1708621800000|2024-02-22 17:10:00|2280.5|2278.5|2279.8|2277.8|2280.7|2278.6|2279.1|2276.7|278
1708622100000|2024-02-22 17:15:00|2279.7|2277.7|2280.8|2278.8|2281.8|2279.3|2279.5|2277.5|293
1708622400000|2024-02-22 17:20:00|2280.7|2278.7|2282.3|2280.3|2282.6|2280.6|2280.1|2278.1|381
1708622700000|2024-02-22 17:25:00|2282.2|2280.2|2282.6|2280.6|2282.7|2280.7|2281.4|2278.8|326
1708623000000|2024-02-22 17:30:00|2282.7|2280.7|2284|2282|2284.3|2282.3|2282.3|2280.2|320
1708623300000|2024-02-22 17:35:00|2283.9|2281.9|2282.5|2280.5|2284.3|2282.3|2281.7|2279.7|315
1708623600000|2024-02-22 17:40:00|2282.4|2280.4|2282.2|2280.2|2282.9|2280.9|2281.5|2279.5|162
1708623900000|2024-02-22 17:45:00|2282.1|2280.1|2281.6|2279.6|2282.4|2280.4|2281.6|2279.6|141
1708624200000|2024-02-22 17:50:00|2281.5|2279.5|2280.5|2278.5|2281.5|2279.5|2280.4|2278.4|208
1708624500000|2024-02-22 17:55:00|2280.4|2278.4|2282|2280|2282.7|2280.7|2280.4|2278.4|260
1708624800000|2024-02-22 18:00:00|2282.1|2280.1|2280.1|2278.1|2282.2|2280.2|2279.8|2277.8|268
1708625100000|2024-02-22 18:05:00|2279.9|2277.9|2279.4|2277.4|2280.8|2278.5|2279.1|2277.1|254
1708625400000|2024-02-22 18:10:00|2279.3|2277.3|2278.1|2276.1|2279.6|2277.6|2277.6|2275.6|311
1708625700000|2024-02-22 18:15:00|2278|2276|2277.2|2275.2|2278.4|2276.4|2277.2|2275.2|186
1708626000000|2024-02-22 18:20:00|2277.1|2275.1|2278.2|2276.2|2278.2|2276.2|2275|2273|348
1708626300000|2024-02-22 18:25:00|2278.5|2276.5|2278.5|2276.5|2279.1|2276.7|2277.1|2274.7|241
1708626600000|2024-02-22 18:30:00|2278.6|2276.6|2278.7|2276.7|2279|2276.8|2277|2274.6|254
1708626900000|2024-02-22 18:35:00|2278.8|2276.8|2280.4|2278.4|2280.6|2278.6|2278.4|2275.9|333
1708627200000|2024-02-22 18:40:00|2280.5|2278.5|2281.5|2279.5|2282.8|2280.5|2280.3|2278.2|263
1708627500000|2024-02-22 18:45:00|2281.6|2279.6|2281.1|2279.1|2281.6|2279.6|2280.2|2278.2|225
1708627800000|2024-02-22 18:50:00|2281|2279|2279.7|2277.7|2281.3|2279.1|2279|2277|243
1708628100000|2024-02-22 18:55:00|2279.6|2277.6|2279|2277|2280.1|2278.1|2278.5|2276.5|204
1708628400000|2024-02-22 19:00:00|2278.9|2276.9|2277.6|2275.6|2279|2277|2276.8|2274.6|243
1708628700000|2024-02-22 19:05:00|2277.9|2275.9|2277.9|2275.9|2278.6|2276.6|2277.3|2275.3|207
1708629000000|2024-02-22 19:10:00|2278|2276|2277.9|2275.9|2278.3|2276.3|2277.1|2275.1|227
1708629300000|2024-02-22 19:15:00|2277.8|2275.8|2277.3|2275.3|2278.2|2276.2|2277.1|2275.1|216
1708629600000|2024-02-22 19:20:00|2277.2|2275.2|2277.9|2275.9|2278.1|2276.1|2277.2|2275.2|125
1708629900000|2024-02-22 19:25:00|2278|2276|2277.4|2275.4|2278.1|2276.1|2277.2|2275.2|203
1708630200000|2024-02-22 19:30:00|2277.5|2275.5|2276.3|2274.3|2278.1|2276.1|2276.3|2274.3|179
1708630500000|2024-02-22 19:35:00|2276.4|2274.4|2276.3|2274.3|2276.8|2274.8|2276.1|2274.1|168
1708630800000|2024-02-22 19:40:00|2276.2|2274.2|2277.3|2275.3|2277.4|2275.4|2276|2274|142
1708631100000|2024-02-22 19:45:00|2277.2|2275.2|2277.1|2275.1|2277.9|2275.9|2276.9|2274.9|143
1708631400000|2024-02-22 19:50:00|2277.2|2275.2|2277.6|2275.6|2277.9|2275.9|2276.8|2274.8|143
1708631700000|2024-02-22 19:55:00|2277.7|2275.7|2276.9|2274.9|2277.9|2275.9|2276.8|2274.8|213
1708632000000|2024-02-22 20:00:00|2277|2275|2276.9|2274.9|2277.3|2275.3|2276.7|2274.7|190
1708632300000|2024-02-22 20:05:00|2277|2275|2277.1|2275.1|2277.2|2275.2|2276.3|2274.3|113
1708632600000|2024-02-22 20:10:00|2277|2275|2277.3|2275.3|2277.9|2275.9|2276.9|2274.9|173
1708632900000|2024-02-22 20:15:00|2277.2|2275.2|2277.8|2275.8|2277.9|2275.9|2277|2275|110
1708633200000|2024-02-22 20:20:00|2277.9|2275.9|2279|2277|2279.3|2277.3|2277.7|2275.7|142
1708633500000|2024-02-22 20:25:00|2279.1|2277.1|2279|2277|2279.4|2277.4|2278.7|2276.7|142
1708633800000|2024-02-22 20:30:00|2278.9|2276.9|2277.5|2275.5|2279.5|2277.5|2277.1|2275.1|260
1708634100000|2024-02-22 20:35:00|2277.4|2275.4|2277.8|2275.8|2278.5|2276.5|2277.3|2275.3|176
1708634400000|2024-02-22 20:40:00|2277.9|2275.9|2276.8|2274.8|2278|2276|2276.5|2274.5|197
1708634700000|2024-02-22 20:45:00|2276.9|2274.9|2277|2275|2277.2|2275.2|2276.2|2274.2|219
1708635000000|2024-02-22 20:50:00|2277.1|2275.1|2277|2275|2277.3|2275.3|2276.2|2274.2|218
1708635300000|2024-02-22 20:55:00|2277.1|2275.1|2276.1|2274.1|2277.3|2275.3|2276|2274|172
1708635600000|2024-02-22 21:00:00|2276.6|2274.6|2275.8|2273.8|2276.9|2274.7|2275.6|2273.6|149
1708635900000|2024-02-22 21:05:00|2275.7|2273.7|2275.5|2273.5|2275.9|2273.9|2275.5|2273.5|73
1708636200000|2024-02-22 21:10:00|2275.6|2273.6|2276.8|2274.8|2276.9|2274.9|2275.6|2273.6|85
1708636500000|2024-02-22 21:15:00|2276.7|2274.7|2276.6|2274.6|2276.9|2274.9|2276.5|2274.5|92
1708636800000|2024-02-22 21:20:00|2276.7|2274.7|2276.8|2274.8|2277.2|2275.2|2276.5|2274.5|72
1708637100000|2024-02-22 21:25:00|2276.9|2274.9|2276.6|2274.6|2277|2275|2276.6|2274.6|34
1708637400000|2024-02-22 21:30:00|2276.7|2274.7|2276.6|2274.6|2276.8|2274.8|2276.4|2274.4|51
1708637700000|2024-02-22 21:35:00|2276.7|2274.7|2275.8|2273.8|2276.7|2274.7|2275.7|2273.7|67
1708638000000|2024-02-22 21:40:00|2276|2274|2276.7|2273.7|2276.9|2274.4|2275.8|2273.6|63
1708638300000|2024-02-22 21:45:00|2276.8|2273.8|2276.8|2273.8|2277|2274|2276.2|2273.2|73
1708638600000|2024-02-22 21:50:00|2276.7|2273.7|2276.9|2273.9|2277.4|2274.4|2276.7|2273.7|57
1708638900000|2024-02-22 21:55:00|2276.8|2273.8|2276.8|2273.8|2277|2274|2275.3|2272.3|42
1708642800000|2024-02-22 23:00:00|2279.5|2270.9|2275.7|2272.7|2279.7|2274|2275.1|2270|80
1708643100000|2024-02-22 23:05:00|2275.6|2272.6|2275.3|2272.3|2276.6|2273.6|2274.8|2271.8|75
1708643400000|2024-02-22 23:10:00|2275.2|2272.2|2275.8|2272.8|2276|2273.4|2274.7|2271.9|75
1708643700000|2024-02-22 23:15:00|2275.6|2272.6|2275.8|2272.8|2276|2273|2275.2|2272.2|50
1708644000000|2024-02-22 23:20:00|2275.7|2272.7|2276.8|2273.8|2277|2274.3|2275.4|2272.7|117
1708644300000|2024-02-22 23:25:00|2276.7|2273.7|2276.3|2273.3|2277.2|2274.5|2276.3|2273.3|135
1708644600000|2024-02-22 23:30:00|2276.4|2273.4|2276.9|2273.9|2277|2274|2276.2|2273.2|79
1708644900000|2024-02-22 23:35:00|2276.8|2273.8|2276.5|2273.5|2277.3|2274.3|2276.2|2273.3|119
1708645200000|2024-02-22 23:40:00|2276.6|2273.6|2276.5|2273.5|2277.4|2274.4|2276.3|2273.3|107
1708645500000|2024-02-22 23:45:00|2276.4|2273.4|2276.3|2273.3|2277|2274|2276.3|2273.3|56
1708645800000|2024-02-22 23:50:00|2276.4|2273.4|2277.1|2274.1|2277.5|2274.5|2276.4|2273.4|71
1708646100000|2024-02-22 23:55:00|2277.2|2274.2|2277.1|2274.1|2277.3|2274.4|2276|2273.6|72
1708646400000|2024-02-23 00:00:00|2277.3|2274.3|2276.5|2273.5|2277.8|2275.1|2276.1|2273.5|60
1708646700000|2024-02-23 00:05:00|2276.6|2273.6|2277.1|2275.1|2278|2275.3|2276.1|2273.6|52
1708647000000|2024-02-23 00:10:00|2277.3|2275.3|2278|2276|2278.8|2276.4|2277.3|2274.7|54
1708647300000|2024-02-23 00:15:00|2278.1|2276.1|2278.9|2276.9|2279.3|2277|2277.5|2275|64
1708647600000|2024-02-23 00:20:00|2279|2277|2278.8|2276.8|2279.7|2277.1|2278.5|2275.9|63
1708647900000|2024-02-23 00:25:00|2279.2|2276.2|2279.5|2276.5|2280|2277.4|2278.8|2276|63
1708648200000|2024-02-23 00:30:00|2279.6|2276.6|2279.4|2276.4|2280.4|2277.5|2278.9|2276.4|52
1708648500000|2024-02-23 00:35:00|2279.5|2276.5|2271.3|2269.3|2279.5|2276.5|2269.8|2267.1|541
1708648800000|2024-02-23 00:40:00|2271.4|2269.4|2274.5|2271.5|2274.8|2272.3|2270.9|2268.3|328
1708649100000|2024-02-23 00:45:00|2274.7|2271.7|2273.8|2270.8|2274.7|2272.2|2272.6|2269.8|241
1708649400000|2024-02-23 00:50:00|2273.9|2270.9|2275.4|2272.4|2275.5|2272.7|2273.5|2270.6|131
1708649700000|2024-02-23 00:55:00|2275.5|2272.5|2276|2273|2277.1|2274.1|2275|2272.3|123
1708650000000|2024-02-23 01:00:00|2276.1|2273.1|2280.7|2278.7|2280.7|2278.7|2275.2|2272.2|422
1708650300000|2024-02-23 01:05:00|2280.5|2278.5|2284|2281|2284.6|2282.3|2279.2|2276.6|304
1708650600000|2024-02-23 01:10:00|2283.9|2280.9|2285.1|2282.1|2285.5|2283.2|2283.8|2280.8|259
1708650900000|2024-02-23 01:15:00|2285.2|2282.2|2281.7|2278.7|2285.5|2283.4|2280.8|2278.1|261
1708651200000|2024-02-23 01:20:00|2281.5|2278.5|2281.3|2278.3|2282.1|2279.6|2280.5|2277.5|230
1708651500000|2024-02-23 01:25:00|2281.2|2278.2|2279.9|2276.9|2281.2|2278.8|2278.8|2276|215
1708651800000|2024-02-23 01:30:00|2279.8|2276.8|2278.1|2275.1|2280.3|2277.3|2277.5|2274.5|263
1708652100000|2024-02-23 01:35:00|2278.2|2275.2|2279|2276|2280.8|2277.8|2278|2275|257
1708652400000|2024-02-23 01:40:00|2278.7|2275.7|2282.6|2279.6|2282.7|2279.7|2278.2|2275.2|296
1708652700000|2024-02-23 01:45:00|2282.7|2279.7|2281.5|2278.5|2283.5|2280.5|2281.3|2278.5|245
1708653000000|2024-02-23 01:50:00|2281.4|2278.4|2281.6|2279.6|2282.5|2280|2280.1|2277.1|319
1708653300000|2024-02-23 01:55:00|2281.8|2278.8|2283.9|2280.9|2284.1|2281.6|2281.4|2278.5|277
1708653600000|2024-02-23 02:00:00|2283.8|2280.8|2283.5|2280.5|2284|2281.8|2281.7|2278.9|260
1708653900000|2024-02-23 02:05:00|2283.4|2280.4|2284|2281|2284.8|2281.9|2282.9|2280.2|263
1708654200000|2024-02-23 02:10:00|2284.1|2281.1|2285.4|2282.4|2285.6|2282.6|2284|2281|204
1708654500000|2024-02-23 02:15:00|2285.5|2282.5|2283.7|2280.7|2286|2283.8|2283.1|2280.1|286
1708654800000|2024-02-23 02:20:00|2283.3|2281.3|2284.7|2281.7|2284.7|2282.2|2283.2|2280.3|141
1708655100000|2024-02-23 02:25:00|2284.8|2281.8|2281.3|2278.3|2284.8|2281.8|2280.9|2277.9|164
1708655400000|2024-02-23 02:30:00|2281.5|2278.5|2278.6|2275.6|2281.7|2278.7|2278.2|2275.3|305
1708655700000|2024-02-23 02:35:00|2278.7|2275.7|2280|2277|2280.5|2277.8|2278.6|2275.6|220
1708656000000|2024-02-23 02:40:00|2279.9|2276.9|2280.3|2277.3|2280.4|2277.7|2279.2|2276.3|195
1708656300000|2024-02-23 02:45:00|2280.1|2277.1|2278.3|2275.3|2280.2|2277.2|2277.5|2274.5|169
1708656600000|2024-02-23 02:50:00|2278.2|2275.2|2275.7|2272.7|2278.4|2275.9|2275.2|2272.4|242
1708656900000|2024-02-23 02:55:00|2275.9|2272.9|2276.6|2273.6|2277.8|2274.8|2275|2272|236
1708657200000|2024-02-23 03:00:00|2276.5|2273.5|2276.1|2273.1|2277.3|2274.7|2275.5|2272.5|245
1708657500000|2024-02-23 03:05:00|2276.2|2273.2|2275.1|2272.1|2277|2274|2274.8|2271.9|208
1708657800000|2024-02-23 03:10:00|2275.2|2272.2|2276.9|2273.9|2277.1|2274.5|2274.5|2271.5|278
1708658100000|2024-02-23 03:15:00|2277|2274|2277.4|2274.4|2278.1|2275.1|2276.7|2273.7|112
1708658400000|2024-02-23 03:20:00|2277.5|2274.5|2277.9|2274.9|2278.5|2275.5|2277.4|2274.4|125
1708658700000|2024-02-23 03:25:00|2278|2275|2278.1|2275.1|2278.6|2275.6|2277.3|2274.3|150
1708659000000|2024-02-23 03:30:00|2278.2|2275.2|2277.8|2274.8|2278.2|2275.3|2277.3|2274.3|112
1708659300000|2024-02-23 03:35:00|2277.7|2274.7|2278.4|2275.4|2278.7|2275.7|2277.6|2274.6|79
1708659600000|2024-02-23 03:40:00|2278.6|2275.6|2279.8|2276.8|2280.1|2277.1|2278.5|2275.5|165
1708659900000|2024-02-23 03:45:00|2279.7|2276.7|2278.4|2275.4|2279.7|2276.7|2278|2275|145
1708660200000|2024-02-23 03:50:00|2278.3|2275.3|2278.5|2275.5|2279|2276.2|2278.2|2275.2|100
1708660500000|2024-02-23 03:55:00|2278.6|2275.6|2279|2276|2279.1|2276.1|2278.1|2275.1|108
1708660800000|2024-02-23 04:00:00|2278.9|2275.9|2279.4|2276.4|2279.7|2276.7|2278.9|2275.9|73
1708661100000|2024-02-23 04:05:00|2279.5|2276.5|2280|2277|2280.3|2277.3|2279.4|2276.4|84
1708661400000|2024-02-23 04:10:00|2279.9|2276.9|2280.7|2277.7|2281.1|2278.1|2279.4|2276.4|85
1708661700000|2024-02-23 04:15:00|2280.6|2277.6|2280.5|2277.5|2280.7|2277.7|2280|2277|43
1708662000000|2024-02-23 04:20:00|2280.6|2277.6|2280.6|2277.6|2280.8|2278.2|2280.2|2277.2|66
1708662300000|2024-02-23 04:25:00|2280.7|2277.7|2280.6|2277.6|2280.9|2277.9|2280.3|2277.3|59
1708662600000|2024-02-23 04:30:00|2280.7|2277.7|2280.6|2277.6|2280.8|2277.8|2280.3|2277.3|60
1708662900000|2024-02-23 04:35:00|2280.7|2277.7|2279.9|2276.9|2280.7|2277.7|2279.9|2276.9|53
1708663200000|2024-02-23 04:40:00|2280|2277|2279.6|2276.6|2280|2277|2279.5|2276.5|60
1708663500000|2024-02-23 04:45:00|2279.5|2276.5|2280.2|2277.2|2280.3|2277.3|2279.5|2276.5|76
1708663800000|2024-02-23 04:50:00|2280.3|2277.3|2280.1|2277.1|2280.5|2278|2279.9|2276.9|94
1708664100000|2024-02-23 04:55:00|2280|2277|2279.9|2276.9|2280.4|2277.4|2279.6|2276.6|88
1708664400000|2024-02-23 05:00:00|2280|2277|2279|2276|2280.2|2277.2|2278.8|2275.8|90
1708664700000|2024-02-23 05:05:00|2279.2|2276.2|2277.6|2274.6|2279.2|2276.2|2277.1|2274.4|88
1708665000000|2024-02-23 05:10:00|2277.7|2274.7|2276.7|2273.7|2277.7|2275.2|2276.1|2273.4|112
1708665300000|2024-02-23 05:15:00|2276.6|2273.6|2276.1|2273.1|2277.1|2274.3|2275.9|2272.9|65
1708665600000|2024-02-23 05:20:00|2276|2273|2275.9|2272.9|2276.5|2273.5|2275.6|2272.6|54
1708665900000|2024-02-23 05:25:00|2276|2273|2275.1|2272.1|2276|2273|2274.8|2271.8|68
1708666200000|2024-02-23 05:30:00|2275|2272|2271.7|2268.7|2275|2272|2270.4|2267.4|240
1708666500000|2024-02-23 05:35:00|2271.9|2268.9|2265.8|2262.8|2271.9|2268.9|2265.3|2262.8|324
1708666800000|2024-02-23 05:40:00|2265.7|2262.7|2264|2261|2266.4|2263.4|2263.1|2260.2|384
1708667100000|2024-02-23 05:45:00|2263.6|2260.6|2265|2262|2265.8|2263.1|2263.6|2260.6|317
1708667400000|2024-02-23 05:50:00|2264.8|2261.8|2264.8|2261.8|2265.6|2263|2263.7|2260.7|243
1708667700000|2024-02-23 05:55:00|2264.9|2261.9|2264.2|2261.2|2265|2262|2263.7|2260.7|175
1708668000000|2024-02-23 06:00:00|2264.3|2261.3|2266.4|2263.4|2266.6|2263.6|2264|2261|230
1708668300000|2024-02-23 06:05:00|2266.5|2263.5|2267|2264|2267.3|2264.5|2265.7|2262.7|208
1708668600000|2024-02-23 06:10:00|2267.2|2264.2|2266.4|2263.4|2267.5|2264.5|2266.2|2263.2|168
1708668900000|2024-02-23 06:15:00|2266.3|2263.3|2265|2262|2266.6|2263.6|2264.9|2261.9|184
1708669200000|2024-02-23 06:20:00|2265.1|2262.1|2263.6|2260.6|2266.3|2263.3|2263.5|2260.5|248
1708669500000|2024-02-23 06:25:00|2263.5|2260.5|2263.1|2260.1|2263.8|2261.1|2262.4|2259.4|364
1708669800000|2024-02-23 06:30:00|2263.3|2260.3|2262.9|2259.9|2263.7|2260.7|2262.3|2259.3|294
1708670100000|2024-02-23 06:35:00|2262.8|2259.8|2263.5|2260.5|2264.7|2262.2|2262.8|2259.8|205
1708670400000|2024-02-23 06:40:00|2263.4|2260.4|2264.8|2261.8|2264.9|2262.2|2263.3|2260.4|196
1708670700000|2024-02-23 06:45:00|2265|2262|2266|2263|2266.5|2263.5|2264.3|2261.3|308
1708671000000|2024-02-23 06:50:00|2266.1|2263.1|2267.9|2264.9|2268.1|2265.1|2265.6|2262.6|247
1708671300000|2024-02-23 06:55:00|2268|2265|2267.3|2264.3|2268.3|2265.7|2266.8|2263.8|223
1708671600000|2024-02-23 07:00:00|2267.2|2264.2|2265.5|2262.5|2267.5|2264.5|2265.3|2262.3|224
1708671900000|2024-02-23 07:05:00|2265.4|2262.4|2265.3|2262.3|2266.2|2263.3|2264.4|2261.4|237
1708672200000|2024-02-23 07:10:00|2265.1|2262.1|2268.3|2265.3|2268.5|2265.5|2264.4|2261.4|268
1708672500000|2024-02-23 07:15:00|2268.4|2265.4|2268.5|2265.5|2269.2|2266.2|2268|2265|205
1708672800000|2024-02-23 07:20:00|2268.6|2265.6|2266.7|2263.7|2268.9|2265.9|2266.5|2263.5|226
1708673100000|2024-02-23 07:25:00|2266.3|2263.3|2269.5|2266.5|2270.4|2267.4|2266|2263|253
1708673400000|2024-02-23 07:30:00|2269.7|2266.7|2267|2264|2270.3|2267.3|2266.7|2263.7|274
1708673700000|2024-02-23 07:35:00|2266.9|2263.9|2266.8|2263.8|2268|2265|2266.6|2263.6|266
1708674000000|2024-02-23 07:40:00|2266.7|2263.7|2267|2264|2267.9|2265.1|2265.4|2262.4|285
1708674300000|2024-02-23 07:45:00|2267.1|2264.1|2267|2264|2267.5|2264.7|2266.1|2263.4|285
1708674600000|2024-02-23 07:50:00|2267.1|2264.1|2267.7|2264.7|2268.3|2265.6|2266.2|2263.2|289
1708674900000|2024-02-23 07:55:00|2267.8|2264.8|2267.2|2264.2|2268.5|2265.5|2266.3|2263.3|255
1708675200000|2024-02-23 08:00:00|2267.4|2264.4|2269|2266|2269.8|2267.3|2266|2263.4|555
1708675500000|2024-02-23 08:05:00|2269.1|2266.1|2267.4|2264.4|2269.8|2267.2|2266.7|2263.9|396
1708675800000|2024-02-23 08:10:00|2267.5|2264.5|2266.8|2263.8|2268|2265.3|2264.6|2261.8|269
1708676100000|2024-02-23 08:15:00|2266.7|2263.7|2266.8|2263.8|2268.1|2265.5|2265.9|2263.1|348
1708676400000|2024-02-23 08:20:00|2266.7|2263.7|2267|2264|2268.2|2265.7|2265.9|2263.2|331
1708676700000|2024-02-23 08:25:00|2267.1|2264.1|2265.3|2263.3|2267.1|2264.1|2265.1|2262.6|272
1708677000000|2024-02-23 08:30:00|2265.2|2263.2|2267.3|2264.3|2268.2|2266|2265.1|2262.6|355
1708677300000|2024-02-23 08:35:00|2267.4|2264.4|2264.4|2262.4|2268.1|2265.2|2264.3|2261.5|357
1708677600000|2024-02-23 08:40:00|2264.3|2262.3|2264.1|2261.1|2265.3|2263|2263.8|2261.1|317
1708677900000|2024-02-23 08:45:00|2263.7|2261.7|2264.6|2261.6|2264.8|2262.4|2263.4|2260.9|267
1708678200000|2024-02-23 08:50:00|2264.5|2261.5|2264|2261|2264.8|2262.4|2263.3|2260.7|270
1708678500000|2024-02-23 08:55:00|2263.9|2260.9|2265.1|2262.1|2265.3|2262.8|2263.5|2260.9|232
1708678800000|2024-02-23 09:00:00|2264.8|2261.8|2263.9|2260.9|2265.2|2262.6|2262.8|2260.4|284
1708679100000|2024-02-23 09:05:00|2264|2261|2264.5|2262.5|2265.6|2263.1|2263.5|2260.9|242
1708679400000|2024-02-23 09:10:00|2264.6|2262.6|2263.8|2261.8|2265.4|2263|2263.3|2260.9|282
1708679700000|2024-02-23 09:15:00|2264.2|2261.2|2263.9|2260.9|2264.5|2261.9|2262.5|2259.9|283
1708680000000|2024-02-23 09:20:00|2264|2261|2262|2259|2264.1|2261.6|2261.1|2258.4|295
1708680300000|2024-02-23 09:25:00|2262.1|2259.1|2260.2|2258.2|2262.4|2259.9|2260.1|2257.6|295
1708680600000|2024-02-23 09:30:00|2260.6|2257.6|2259.4|2257.4|2260.9|2258.4|2257.7|2255.3|344
1708680900000|2024-02-23 09:35:00|2259.9|2256.9|2259.9|2257.9|2261.4|2258.9|2258.7|2256.4|368
1708681200000|2024-02-23 09:40:00|2259.7|2257.7|2258.4|2256.4|2260.2|2257.8|2258|2255.6|416
1708681500000|2024-02-23 09:45:00|2258.2|2256.2|2259.3|2257.3|2260.6|2258|2257.6|2255.3|318
1708681800000|2024-02-23 09:50:00|2259.2|2257.2|2257.9|2255.9|2259.9|2257.4|2257.1|2254.8|337
1708682100000|2024-02-23 09:55:00|2257.8|2255.8|2258.7|2256.7|2258.9|2256.9|2257.7|2255.3|236
1708682400000|2024-02-23 10:00:00|2258.9|2256.9|2261.8|2259.8|2262.2|2260|2258.5|2255.9|340
1708682700000|2024-02-23 10:05:00|2261.9|2259.9|2262|2260|2262.7|2260.3|2261.2|2258.7|295
1708683000000|2024-02-23 10:10:00|2261.8|2259.8|2264.5|2261.5|2265.2|2262.7|2261.7|2259.1|275
1708683300000|2024-02-23 10:15:00|2264.7|2261.7|2266.7|2264.7|2267.5|2265.4|2263.3|2261|309
1708683600000|2024-02-23 10:20:00|2266.8|2264.8|2265.6|2263.6|2268.9|2266.4|2265.4|2263|320
1708683900000|2024-02-23 10:25:00|2266.2|2263.2|2267.1|2264.1|2267.6|2265.1|2265.3|2263.1|335
1708684200000|2024-02-23 10:30:00|2266.5|2264.5|2266.4|2264.4|2267.6|2265.2|2265.9|2263.6|301
1708684500000|2024-02-23 10:35:00|2266.3|2264.3|2267.2|2265.2|2267.7|2265.2|2266|2263.5|131
1708684800000|2024-02-23 10:40:00|2267.1|2265.1|2266.8|2264.8|2268.3|2265.8|2266.8|2264.3|246
1708685100000|2024-02-23 10:45:00|2267.3|2264.3|2268.9|2266.9|2269.4|2266.9|2266.8|2264.3|216
1708685400000|2024-02-23 10:50:00|2268.8|2266.8|2270.7|2267.7|2270.9|2268.2|2268.8|2266.3|219
1708685700000|2024-02-23 10:55:00|2270.6|2268.6|2271.2|2269.2|2271.8|2269.5|2270|2267.6|314
1708686000000|2024-02-23 11:00:00|2271.1|2269.1|2271.5|2268.5|2271.8|2269.4|2270.2|2267.7|334
1708686300000|2024-02-23 11:05:00|2270.9|2268.9|2272.3|2269.3|2273.1|2270.7|2270.8|2268.4|266
1708686600000|2024-02-23 11:10:00|2271.6|2269.6|2272.6|2269.6|2273.1|2270.7|2271.3|2269.1|241
1708686900000|2024-02-23 11:15:00|2272.8|2269.8|2273.7|2270.7|2274.7|2272|2271.8|2269.7|290
1708687200000|2024-02-23 11:20:00|2273.1|2271.1|2274.2|2271.2|2274.5|2272|2272.8|2270.4|254
1708687500000|2024-02-23 11:25:00|2273.7|2271.7|2271.8|2269.8|2274.5|2272|2271.8|2269.8|297
1708687800000|2024-02-23 11:30:00|2272.4|2269.4|2271.9|2268.9|2272.8|2270.3|2270.8|2268.4|393
1708688100000|2024-02-23 11:35:00|2271.8|2268.8|2271.9|2268.9|2272.5|2269.9|2270.8|2268.3|250
1708688400000|2024-02-23 11:40:00|2271.4|2269.4|2273|2270|2273.4|2270.9|2271.3|2268.9|306
1708688700000|2024-02-23 11:45:00|2272.5|2270.5|2272.6|2269.6|2273.5|2270.9|2271.9|2269.4|311
1708689000000|2024-02-23 11:50:00|2272.5|2269.5|2272.1|2270.1|2273|2270.5|2271.8|2269.2|295
1708689300000|2024-02-23 11:55:00|2272|2270|2272.8|2269.8|2273.4|2270.9|2271.7|2269.2|284
1708689600000|2024-02-23 12:00:00|2272.9|2269.9|2273.8|2270.8|2273.9|2271.3|2271.1|2268.8|369
1708689900000|2024-02-23 12:05:00|2273.6|2270.6|2272.6|2269.6|2273.9|2271.3|2271.8|2269.4|303
1708690200000|2024-02-23 12:10:00|2272.1|2270.1|2273.5|2270.5|2273.6|2271.1|2271.5|2269|165
1708690500000|2024-02-23 12:15:00|2273|2271|2275.5|2272.5|2275.6|2273.4|2273|2270.4|251
1708690800000|2024-02-23 12:20:00|2275.1|2273.1|2273.7|2271.7|2275.3|2273.1|2272.8|2270.4|282
1708691100000|2024-02-23 12:25:00|2273.8|2271.8|2274.7|2272.7|2276.1|2273.6|2273.5|2271|347
1708691400000|2024-02-23 12:30:00|2274.8|2272.8|2276.2|2273.2|2276.2|2273.7|2273.9|2271.4|403
1708691700000|2024-02-23 12:35:00|2276.1|2273.1|2276.5|2273.5|2279|2276.4|2275.4|2272.9|475
1708692000000|2024-02-23 12:40:00|2276.6|2273.6|2278.5|2275.5|2279.5|2276.9|2275.7|2273.2|500
1708692300000|2024-02-23 12:45:00|2278.4|2275.4|2278.8|2275.8|2279.3|2276.7|2276.9|2274.4|404
1708692600000|2024-02-23 12:50:00|2279|2276|2278.9|2276.9|2279.5|2277.1|2277.7|2275.1|430
1708692900000|2024-02-23 12:55:00|2279|2277|2278.3|2275.3|2281.6|2279.2|2277.7|2275.2|447
1708693200000|2024-02-23 13:00:00|2278.2|2275.2|2279|2277|2279.2|2277.2|2274.3|2272|750
1708693500000|2024-02-23 13:05:00|2278.9|2276.9|2276.4|2274.4|2280.1|2277.7|2276.2|2274.2|495
1708693800000|2024-02-23 13:10:00|2276.3|2274.3|2278.9|2276.9|2279.8|2277.3|2275.5|2273.5|464
1708694100000|2024-02-23 13:15:00|2278.8|2276.8|2281.4|2279.4|2282.4|2280.2|2278.8|2276.6|447
1708694400000|2024-02-23 13:20:00|2281.5|2279.5|2278.4|2276.4|2282|2280|2277.4|2275|544
1708694700000|2024-02-23 13:25:00|2278.5|2276.5|2274.7|2272.7|2278.8|2276.7|2273.7|2271.1|670
1708695000000|2024-02-23 13:30:00|2274.5|2272.5|2275.1|2273.1|2277|2275|2274.4|2272.1|531
1708695300000|2024-02-23 13:35:00|2275.2|2273.2|2276.2|2274.2|2277.4|2275.4|2274.5|2272.3|559
1708695600000|2024-02-23 13:40:00|2276.1|2274.1|2274.6|2271.6|2278.1|2275.9|2273.6|2271.2|707
1708695900000|2024-02-23 13:45:00|2274.8|2271.8|2274.8|2272.8|2275.4|2273.4|2273|2270.6|494
1708696200000|2024-02-23 13:50:00|2275|2273|2274.3|2271.3|2277.7|2275.2|2273.1|2270.7|590
1708696500000|2024-02-23 13:55:00|2274.2|2271.2|2272.2|2270.2|2274.5|2272.3|2271.4|2269.2|640
1708696800000|2024-02-23 14:00:00|2271.9|2269.9|2271.9|2269.9|2275.2|2273.2|2271.1|2268.7|599
1708697100000|2024-02-23 14:05:00|2271.8|2269.8|2273.6|2271.6|2275.4|2273.2|2271.1|2269.1|707
1708697400000|2024-02-23 14:10:00|2273.4|2271.4|2273.7|2271.7|2275.4|2273.3|2272.4|2270.3|554
1708697700000|2024-02-23 14:15:00|2273.8|2271.8|2275.8|2273.8|2275.9|2273.9|2273.5|2271.2|471
1708698000000|2024-02-23 14:20:00|2275.9|2273.9|2277|2274|2278.3|2276.1|2275.5|2273|506
1708698300000|2024-02-23 14:25:00|2276.9|2273.9|2276|2273|2277.5|2275.3|2274.6|2272.6|517
1708698600000|2024-02-23 14:30:00|2275.6|2273.6|2273.7|2271.7|2278.4|2276.1|2271.3|2268.9|856
1708698900000|2024-02-23 14:35:00|2274.1|2271.1|2270|2268|2274.5|2272.2|2269.5|2267.3|862
1708699200000|2024-02-23 14:40:00|2270.3|2267.3|2268.2|2266.2|2271.5|2269.1|2267.3|2264.5|822
1708699500000|2024-02-23 14:45:00|2268.3|2266.3|2271.7|2269.7|2272.5|2270.2|2267.2|2264.7|721
1708699800000|2024-02-23 14:50:00|2271.6|2269.6|2268.5|2266.5|2271.7|2269.7|2267.2|2264.8|668
1708700100000|2024-02-23 14:55:00|2268.6|2266.6|2270.7|2268.7|2274.7|2272.4|2268.4|2266.4|780
1708700400000|2024-02-23 15:00:00|2270.5|2268.5|2269.4|2267.4|2273.7|2271.4|2268.6|2266.5|804
1708700700000|2024-02-23 15:05:00|2269.6|2267.6|2270.5|2268.5|2271.5|2269.2|2267.9|2265.4|664
1708701000000|2024-02-23 15:10:00|2270.1|2268.1|2265.1|2263.1|2270.8|2268.5|2264.4|2262.2|771
1708701300000|2024-02-23 15:15:00|2265|2263|2266.4|2263.4|2267.9|2265.3|2263.5|2261.4|702
1708701600000|2024-02-23 15:20:00|2266.5|2263.5|2264.8|2262.8|2266.5|2263.7|2263.2|2260.5|722
1708701900000|2024-02-23 15:25:00|2265.3|2262.3|2264.5|2262.5|2266.4|2264|2263.9|2261.7|696
1708702200000|2024-02-23 15:30:00|2264.6|2262.6|2264|2262|2266.3|2264.2|2263.4|2261|587
1708702500000|2024-02-23 15:35:00|2263.9|2261.9|2264.4|2262.4|2265.5|2263.5|2263.5|2261.2|514
1708702800000|2024-02-23 15:40:00|2264.3|2262.3|2264.8|2262.8|2265.3|2263.3|2263.7|2261.2|450
1708703100000|2024-02-23 15:45:00|2264.9|2262.9|2267.7|2265.7|2268.9|2266.6|2264.8|2262.4|623
1708703400000|2024-02-23 15:50:00|2267.9|2265.9|2270.7|2268.7|2271|2269|2267.7|2265.7|567
1708703700000|2024-02-23 15:55:00|2270.6|2268.6|2277.8|2275.8|2278.7|2276.6|2270.6|2268.6|772
1708704000000|2024-02-23 16:00:00|2277.9|2275.9|2279.4|2277.4|2280.7|2278.2|2277.9|2275.3|735
1708704300000|2024-02-23 16:05:00|2279.5|2277.5|2281.4|2279.4|2281.9|2279.4|2275.8|2273.4|732
1708704600000|2024-02-23 16:10:00|2281.5|2279.5|2284.8|2281.8|2286.1|2283.8|2280.6|2278.2|681
1708704900000|2024-02-23 16:15:00|2284.9|2281.9|2284.7|2282.7|2286.5|2283.9|2284|2281.8|716
1708705200000|2024-02-23 16:20:00|2284.5|2282.5|2285.4|2283.4|2286.5|2283.7|2283.8|2281.5|562
1708705500000|2024-02-23 16:25:00|2285.2|2283.2|2284.3|2282.3|2286.8|2284.2|2284.2|2282|583
1708705800000|2024-02-23 16:30:00|2284.4|2282.4|2292.7|2290.7|2293.8|2291.5|2284.4|2282.4|676
1708706100000|2024-02-23 16:35:00|2292.6|2290.6|2291.1|2289.1|2292.7|2290.7|2289.3|2287|728
1708706400000|2024-02-23 16:40:00|2291|2289|2291.8|2289.8|2293.3|2291.1|2290.5|2288.2|681
1708706700000|2024-02-23 16:45:00|2291.9|2289.9|2293.8|2290.8|2295|2292.8|2291.7|2289.7|645
1708707000000|2024-02-23 16:50:00|2293.7|2290.7|2294.4|2292.4|2294.6|2292.6|2292.4|2290.4|631
1708707300000|2024-02-23 16:55:00|2294.6|2292.6|2293.9|2291.9|2295.1|2293.1|2292|2290|668
1708707600000|2024-02-23 17:00:00|2293.8|2291.8|2298|2296|2299.1|2296.6|2293.6|2291.6|659
1708707900000|2024-02-23 17:05:00|2298.1|2296.1|2294.1|2292.1|2298.7|2296.7|2293.9|2291.9|678
1708708200000|2024-02-23 17:10:00|2293.8|2291.8|2294.6|2292.6|2294.9|2292.9|2293|2291|517
1708708500000|2024-02-23 17:15:00|2294.4|2292.4|2292.6|2290.6|2294.7|2292.6|2291.2|2289.1|499
1708708800000|2024-02-23 17:20:00|2292.7|2290.7|2292.4|2290.4|2293.8|2291.8|2291.5|2289.5|445
1708709100000|2024-02-23 17:25:00|2292.5|2290.5|2292|2290|2293.8|2291.8|2291.4|2289.4|464
1708709400000|2024-02-23 17:30:00|2292.1|2290.1|2296.5|2294.5|2296.9|2294.9|2292|2290|507
1708709700000|2024-02-23 17:35:00|2296.4|2294.4|2295.3|2293.3|2297|2295|2295.1|2293.1|445
1708710000000|2024-02-23 17:40:00|2295.1|2293.1|2295.9|2293.9|2296.2|2294.2|2294.5|2292.5|436
1708710300000|2024-02-23 17:45:00|2296|2294|2295.6|2293.6|2296.3|2294.3|2295|2293|404
1708710600000|2024-02-23 17:50:00|2295.4|2293.4|2297.8|2295.8|2298.2|2296.2|2295.2|2293.2|376
1708710900000|2024-02-23 17:55:00|2297.7|2295.7|2298.5|2296.5|2299.6|2297.6|2297.1|2294.9|401
1708711200000|2024-02-23 18:00:00|2298.6|2296.6|2299.5|2297.5|2300|2298|2298.2|2296.2|333
1708711500000|2024-02-23 18:05:00|2299.6|2297.6|2299.5|2297.5|2300|2298|2298.7|2296.7|292
1708711800000|2024-02-23 18:10:00|2299.4|2297.4|2298.6|2296.6|2299.7|2297.7|2297.8|2295.8|365
1708712100000|2024-02-23 18:15:00|2298.5|2296.5|2297.7|2295.7|2299.1|2296.7|2296.3|2294.3|350
1708712400000|2024-02-23 18:20:00|2297.4|2295.4|2296.1|2294.1|2299.2|2297.2|2295.9|2293.9|450
1708712700000|2024-02-23 18:25:00|2296.2|2294.2|2296.6|2294.6|2298.1|2295.8|2295.9|2293.9|478
1708713000000|2024-02-23 18:30:00|2296.5|2294.5|2297.3|2295.3|2297.7|2295.6|2295.3|2293.3|382
1708713300000|2024-02-23 18:35:00|2297.4|2295.4|2297.4|2295.4|2298|2295.7|2296.6|2294.6|348
1708713600000|2024-02-23 18:40:00|2297.3|2295.3|2298|2296|2298.4|2296.4|2297.2|2294.8|229
1708713900000|2024-02-23 18:45:00|2298.1|2296.1|2299|2297|2299.4|2297.2|2297.9|2295.9|271
1708714200000|2024-02-23 18:50:00|2299.1|2297.1|2299.5|2297.5|2301|2299|2298.8|2296.4|403
1708714500000|2024-02-23 18:55:00|2299.6|2297.6|2299.3|2297.3|2300.5|2298|2299|2297|273
1708714800000|2024-02-23 19:00:00|2299.1|2297.1|2300|2298|2300|2298|2297.9|2295.9|347
1708715100000|2024-02-23 19:05:00|2299.9|2297.9|2300.1|2298.1|2301.1|2299.1|2299.7|2297.7|228
1708715400000|2024-02-23 19:10:00|2300.2|2298.2|2300.1|2298.1|2300.9|2298.7|2299.5|2297.5|218
1708715700000|2024-02-23 19:15:00|2300|2298|2300.3|2298.3|2300.5|2298.5|2298.8|2296.8|227
1708716000000|2024-02-23 19:20:00|2300.2|2298.2|2299.7|2297.7|2300.4|2298.4|2299.6|2297.6|189
1708716300000|2024-02-23 19:25:00|2299.8|2297.8|2298.8|2296.8|2299.9|2297.9|2297.8|2295.8|305
1708716600000|2024-02-23 19:30:00|2298.7|2296.7|2299|2297|2299.5|2297.5|2298.2|2296.2|190
1708716900000|2024-02-23 19:35:00|2299.1|2297.1|2298.4|2296.4|2299.4|2297.4|2298.2|2296.2|194
1708717200000|2024-02-23 19:40:00|2298.3|2296.3|2297.8|2295.8|2298.6|2296.6|2297.6|2295.6|200
1708717500000|2024-02-23 19:45:00|2297.7|2295.7|2297.1|2295.1|2298.2|2296.2|2296.7|2294.7|279
1708717800000|2024-02-23 19:50:00|2297.2|2295.2|2298|2296|2298.3|2296.1|2296.7|2294.2|295
1708718100000|2024-02-23 19:55:00|2297.8|2295.8|2298.5|2296.5|2298.9|2296.9|2297.7|2295.1|212
1708718400000|2024-02-23 20:00:00|2298.6|2296.6|2298.5|2296.5|2298.7|2296.7|2297.5|2295.1|235
1708718700000|2024-02-23 20:05:00|2298.4|2296.4|2297.2|2295.2|2298.8|2296.8|2297.1|2294.7|180
1708719000000|2024-02-23 20:10:00|2297.1|2295.1|2297.1|2295.1|2297.7|2295.7|2296.8|2294.8|197
1708719300000|2024-02-23 20:15:00|2297.2|2295.2|2296.9|2294.9|2297.7|2295.7|2296.9|2294.9|164
1708719600000|2024-02-23 20:20:00|2297|2295|2295.5|2293.5|2297|2295|2295.4|2293.4|144
1708719900000|2024-02-23 20:25:00|2295.6|2293.6|2295.8|2293.8|2296.4|2294.4|2295.5|2293.5|162
1708720200000|2024-02-23 20:30:00|2295.9|2293.9|2293|2291|2295.9|2293.9|2292.8|2290.8|236
1708720500000|2024-02-23 20:35:00|2292.9|2290.9|2294.3|2292.3|2294.3|2292.3|2292.7|2290.7|197
1708720800000|2024-02-23 20:40:00|2294.2|2292.2|2294.4|2292.4|2294.7|2292.5|2293.7|2291.7|166
1708721100000|2024-02-23 20:45:00|2294.5|2292.5|2295|2293|2295.5|2293.5|2294.3|2292.3|177
1708721400000|2024-02-23 20:50:00|2295.1|2293.1|2294.5|2292.5|2295.1|2293.1|2294|2292|196
1708721700000|2024-02-23 20:55:00|2294.2|2292.2|2296.8|2294.8|2297|2295|2293.8|2291.8|218
1708722000000|2024-02-23 21:00:00|2296.9|2294.9|2294.9|2291.9|2296.9|2294.9|2294.1|2291.6|143
1708722300000|2024-02-23 21:05:00|2294.8|2291.8|2294.4|2291.4|2295|2292.6|2293.9|2291.3|99
1708722600000|2024-02-23 21:10:00|2294.3|2291.3|2294.4|2291.4|2295|2292|2294.3|2291.3|74
1708722900000|2024-02-23 21:15:00|2294.5|2291.5|2294.8|2292.8|2295.3|2292.8|2294.2|2291.5|49
1708723200000|2024-02-23 21:20:00|2294.7|2292.7|2294.7|2292.7|2295.6|2293.2|2294.5|2292.4|49
1708723500000|2024-02-23 21:25:00|2294.8|2292.8|2295.8|2292.8|2295.9|2293.3|2294.7|2292.6|49
1708723800000|2024-02-23 21:30:00|2295.9|2292.9|2294.7|2292.7|2295.9|2293.4|2294.7|2292.3|70
1708724100000|2024-02-23 21:35:00|2294.8|2292.8|2295|2292|2295.5|2292.8|2294.7|2291.9|85
1708724400000|2024-02-23 21:40:00|2295.2|2292.2|2296|2293|2296.3|2293.3|2295|2292|85
1708724700000|2024-02-23 21:45:00|2295.6|2292.6|2295.7|2292.7|2296.3|2293.3|2295.6|2292.6|86
1708725000000|2024-02-23 21:50:00|2296|2293|2296.2|2293.2|2296.9|2293.9|2295.7|2292.7|73
1708725300000|2024-02-23 21:55:00|2296.1|2293.1|2296.6|2293.6|2296.7|2293.7|2296|2293|51
1708902000000|2024-02-25 23:00:00|2289.1|2286.1|2287.8|2284.8|2290.8|2287.8|2287.1|2284.1|158
1708902300000|2024-02-25 23:05:00|2287.5|2284.5|2290.6|2287.6|2290.9|2288.4|2286.9|2284.3|155
1708902600000|2024-02-25 23:10:00|2290.5|2287.5|2289.8|2286.8|2290.5|2287.7|2289.1|2286.6|57
1708902900000|2024-02-25 23:15:00|2289.4|2286.4|2290.2|2287.2|2290.3|2287.3|2288.3|2285.8|74
1708903200000|2024-02-25 23:20:00|2290.3|2287.3|2290.5|2287.5|2290.8|2288.3|2289.6|2287.1|61
1708903500000|2024-02-25 23:25:00|2290.6|2287.6|2290.1|2287.1|2290.8|2287.8|2288.4|2285.8|166
1708903800000|2024-02-25 23:30:00|2289.6|2287.6|2287.1|2285.1|2290.1|2287.6|2286.6|2284.6|150
1708904100000|2024-02-25 23:35:00|2287.2|2285.2|2288.1|2286.1|2288.8|2286.2|2287|2284.8|125
1708904400000|2024-02-25 23:40:00|2288.8|2285.8|2288.2|2286.2|2288.8|2286.3|2287.3|2285.3|98
1708904700000|2024-02-25 23:45:00|2288.3|2286.3|2288.6|2285.6|2288.8|2286.3|2287.5|2284.6|94
1708905000000|2024-02-25 23:50:00|2288.7|2285.7|2288.7|2285.7|2289.2|2286.7|2287.5|2285.5|104
1708905300000|2024-02-25 23:55:00|2288.6|2285.6|2287.7|2284.7|2288.9|2286.2|2287.2|2284.5|115
1708905600000|2024-02-26 00:00:00|2287.8|2284.8|2286.3|2283.3|2288.2|2285.2|2285.5|2282.8|201
1708905900000|2024-02-26 00:05:00|2286.1|2283.1|2285.2|2282.2|2286.3|2283.8|2283.9|2281.4|256
1708906200000|2024-02-26 00:10:00|2284.6|2282.6|2286.5|2284.5|2287.4|2284.7|2284.5|2282.3|163
1708906500000|2024-02-26 00:15:00|2286.8|2284.8|2288.9|2285.9|2289|2286.6|2286.6|2284|235
1708906800000|2024-02-26 00:20:00|2288.8|2285.8|2287.5|2284.5|2289.1|2286.2|2286.5|2284|157
1708907100000|2024-02-26 00:25:00|2287.4|2284.4|2286.3|2284.3|2287.8|2285.3|2285.7|2283.3|191
1708907400000|2024-02-26 00:30:00|2287|2284|2285.2|2283.2|2287.1|2284.6|2284.6|2282.1|251
1708907700000|2024-02-26 00:35:00|2285.3|2283.3|2285.9|2283.9|2286.4|2283.9|2285|2282.7|131
1708908000000|2024-02-26 00:40:00|2285.8|2283.8|2286.3|2284.3|2287.2|2284.8|2285.5|2283.1|189
1708908300000|2024-02-26 00:45:00|2286.2|2284.2|2285.6|2283.6|2287.6|2285.2|2285|2282.7|230
1708908600000|2024-02-26 00:50:00|2285.7|2283.7|2286.3|2284.3|2287.2|2284.9|2285|2282.7|192
1708908900000|2024-02-26 00:55:00|2286.5|2284.5|2286.2|2284.2|2287.1|2284.9|2285.3|2282.6|231
1708909200000|2024-02-26 01:00:00|2286|2284|2285.1|2282.1|2286.3|2284|2283.5|2281.1|610
1708909500000|2024-02-26 01:05:00|2285.2|2282.2|2284.5|2282.5|2286|2283.6|2283.3|2280.7|327
1708909800000|2024-02-26 01:10:00|2284.4|2282.4|2284.8|2282.8|2285.9|2283.4|2284.2|2281.7|213
1708910100000|2024-02-26 01:15:00|2284.9|2282.9|2284.6|2282.6|2285.5|2282.9|2283.6|2281.1|177
1708910400000|2024-02-26 01:20:00|2285|2282|2286.3|2284.3|2287.9|2285.4|2284.8|2282|270
1708910700000|2024-02-26 01:25:00|2286.2|2284.2|2288.1|2285.1|2288.7|2286.2|2286.2|2283.8|287
1708911000000|2024-02-26 01:30:00|2288|2285|2288.4|2285.4|2288.9|2286.3|2286.5|2283.9|284
1708911300000|2024-02-26 01:35:00|2288.5|2285.5|2289.4|2286.4|2289.4|2286.8|2287.5|2285|245
1708911600000|2024-02-26 01:40:00|2289.5|2286.5|2288.7|2286.7|2290.4|2288|2288.3|2286|282
1708911900000|2024-02-26 01:45:00|2288.6|2286.6|2288.4|2286.4|2289.7|2287.3|2287.8|2285.7|239
1708912200000|2024-02-26 01:50:00|2288.3|2286.3|2285|2282|2288.6|2286.5|2284.4|2281.8|256
1708912500000|2024-02-26 01:55:00|2284.9|2281.9|2283.2|2280.2|2286|2283|2282.5|2280|194
1708912800000|2024-02-26 02:00:00|2283.4|2280.4|2281.5|2279.5|2284|2281.4|2281.4|2279.1|204
1708913100000|2024-02-26 02:05:00|2281.4|2279.4|2281.1|2279.1|2282|2279.5|2280.4|2277.9|168
1708913400000|2024-02-26 02:10:00|2281.2|2279.2|2280.8|2278.8|2282.1|2279.2|2279.4|2277.4|201
1708913700000|2024-02-26 02:15:00|2280.7|2278.7|2280.6|2277.6|2281.4|2278.9|2280.3|2277.3|137
1708914000000|2024-02-26 02:20:00|2280.5|2277.5|2278.8|2275.8|2280.6|2278|2278.5|2275.6|152
1708914300000|2024-02-26 02:25:00|2278.7|2275.7|2279.2|2276.2|2281.3|2278.7|2278.5|2275.5|166
1708914600000|2024-02-26 02:30:00|2279.3|2276.3|2281.6|2278.6|2281.7|2279.1|2279|2276.3|193
1708914900000|2024-02-26 02:35:00|2281.7|2278.7|2280.7|2277.7|2282.2|2279.2|2280.6|2277.6|135
1708915200000|2024-02-26 02:40:00|2280.6|2277.6|2281.1|2278.1|2281.5|2278.5|2279.8|2277.2|162
1708915500000|2024-02-26 02:45:00|2281.2|2278.2|2279.3|2276.3|2281.3|2278.3|2278.4|2276.1|172
1708915800000|2024-02-26 02:50:00|2279.4|2276.4|2278.9|2276.9|2280.3|2278.3|2278.5|2275.9|227
1708916100000|2024-02-26 02:55:00|2278.8|2276.8|2279.8|2276.8|2280.8|2278.4|2278.7|2276.6|182
1708916400000|2024-02-26 03:00:00|2279.9|2276.9|2280.4|2278.4|2281|2278.7|2278.9|2276.6|173
1708916700000|2024-02-26 03:05:00|2280.3|2278.3|2281.3|2278.3|2281.4|2279.1|2280.1|2277.5|143
1708917000000|2024-02-26 03:10:00|2280.9|2278.9|2280.4|2278.4|2281.1|2279.1|2280.1|2277.7|143
1708917300000|2024-02-26 03:15:00|2280.5|2278.5|2281.4|2278.4|2282.8|2280.4|2280.1|2277.7|183
1708917600000|2024-02-26 03:20:00|2281.3|2278.3|2280.5|2278.5|2281.5|2279.1|2280.3|2278|161
1708917900000|2024-02-26 03:25:00|2280.4|2278.4|2281.8|2279.8|2282.5|2280|2280.3|2278.1|151
1708918200000|2024-02-26 03:30:00|2281.9|2279.9|2282.4|2279.4|2282.9|2280.4|2281.1|2278.7|177
1708918500000|2024-02-26 03:35:00|2282.3|2279.3|2281.9|2278.9|2282.9|2280.2|2281.1|2278.5|128
1708918800000|2024-02-26 03:40:00|2281.7|2278.7|2281.8|2278.8|2282.5|2279.5|2280.9|2278.1|109
1708919100000|2024-02-26 03:45:00|2281.9|2278.9|2281.9|2278.9|2282.8|2280|2281.5|2278.7|97
1708919400000|2024-02-26 03:50:00|2282.2|2279.2|2281.9|2278.9|2282.2|2279.5|2281.1|2278.3|161
1708919700000|2024-02-26 03:55:00|2281.6|2278.6|2282.9|2279.9|2283.3|2280.3|2281.6|2278.6|163
1708920000000|2024-02-26 04:00:00|2283|2280|2283.4|2280.4|2284.2|2281.2|2282.7|2279.7|193
1708920300000|2024-02-26 04:05:00|2283.3|2280.3|2284.2|2281.2|2284.2|2281.3|2283.2|2280.3|104
1708920600000|2024-02-26 04:10:00|2284|2281|2284.2|2281.2|2284.7|2281.7|2282.9|2280.4|111
1708920900000|2024-02-26 04:15:00|2284.4|2281.4|2285.1|2282.1|2285.7|2282.7|2284.2|2281.2|161
1708921200000|2024-02-26 04:20:00|2285|2282|2284.7|2281.7|2285.7|2282.7|2284.2|2281.5|119
1708921500000|2024-02-26 04:25:00|2284.6|2281.6|2284.9|2281.9|2285.2|2282.3|2284|2281.4|110
1708921800000|2024-02-26 04:30:00|2284.7|2281.7|2285.7|2282.7|2285.9|2283.1|2284.7|2281.7|121
1708922100000|2024-02-26 04:35:00|2285.4|2282.4|2285.9|2282.9|2286.2|2283.2|2284.5|2282|100
1708922400000|2024-02-26 04:40:00|2286.2|2283.2|2286.1|2283.1|2286.2|2283.6|2284.9|2282.3|123
1708922700000|2024-02-26 04:45:00|2286|2283|2285.4|2282.4|2286.2|2283.2|2284.7|2282|120
1708923000000|2024-02-26 04:50:00|2285.3|2282.3|2285.5|2282.5|2285.7|2282.7|2285.3|2282.3|54
1708923300000|2024-02-26 04:55:00|2284.8|2282.8|2285.2|2282.2|2285.4|2282.9|2284|2281.4|98
1708923600000|2024-02-26 05:00:00|2285.4|2282.4|2286.5|2283.5|2287.2|2284.2|2284.6|2282|196
1708923900000|2024-02-26 05:05:00|2286.4|2283.4|2285.5|2282.5|2286.7|2283.8|2284.4|2281.9|136
1708924200000|2024-02-26 05:10:00|2285.4|2282.4|2287.4|2284.4|2287.5|2284.5|2285.4|2282.4|128
1708924500000|2024-02-26 05:15:00|2287.5|2284.5|2288.9|2285.9|2289.1|2286.4|2286.7|2284.1|104
1708924800000|2024-02-26 05:20:00|2289|2286|2287|2284|2289.2|2286.4|2285.9|2283.3|118
1708925100000|2024-02-26 05:25:00|2286.9|2283.9|2286.9|2283.9|2287.3|2284.5|2286.1|2283.2|134
1708925400000|2024-02-26 05:30:00|2286.8|2283.8|2286.7|2283.7|2287.8|2284.8|2286|2283|251
1708925700000|2024-02-26 05:35:00|2286.8|2283.8|2284.3|2281.3|2286.8|2283.8|2284.2|2281.2|164
1708926000000|2024-02-26 05:40:00|2284.2|2281.2|2284.9|2281.9|2285.6|2282.8|2283.7|2280.7|185
1708926300000|2024-02-26 05:45:00|2285|2282|2287.4|2285.4|2288.3|2285.6|2284.9|2281.9|191
1708926600000|2024-02-26 05:50:00|2287.3|2285.3|2286.5|2283.5|2288.3|2285.8|2285.8|2283.3|214
1708926900000|2024-02-26 05:55:00|2286.6|2283.6|2284.4|2282.4|2286.6|2283.6|2284.4|2281.8|139
1708927200000|2024-02-26 06:00:00|2284.3|2282.3|2283|2280|2284.8|2282.4|2282.3|2279.3|235
1708927500000|2024-02-26 06:05:00|2282.9|2279.9|2283.4|2280.4|2283.5|2281|2281.6|2279.1|171
1708927800000|2024-02-26 06:10:00|2283.5|2280.5|2282.2|2279.2|2284.1|2281.1|2281.8|2278.8|214
1708928100000|2024-02-26 06:15:00|2282.1|2279.1|2283.7|2280.7|2284.1|2281.1|2281.4|2278.9|178
1708928400000|2024-02-26 06:20:00|2283.8|2280.8|2282.9|2279.9|2284|2281.5|2282.3|2279.5|193
1708928700000|2024-02-26 06:25:00|2282.8|2280.8|2284.9|2281.9|2285|2282.4|2282.5|2279.8|236
1708929000000|2024-02-26 06:30:00|2284.7|2281.7|2284.4|2281.4|2285.5|2283|2283.8|2281.3|299
1708929300000|2024-02-26 06:35:00|2284.5|2281.5|2283.6|2280.6|2284.6|2281.6|2281.7|2279|271
1708929600000|2024-02-26 06:40:00|2283.5|2280.5|2283|2280|2284.2|2281.7|2282.8|2280|199
1708929900000|2024-02-26 06:45:00|2282.5|2280.5|2282.4|2280.4|2283.4|2280.8|2282.2|2279.6|194
1708930200000|2024-02-26 06:50:00|2282.5|2280.5|2280.7|2277.7|2283.2|2280.6|2280.5|2277.5|150
1708930500000|2024-02-26 06:55:00|2280.6|2277.6|2281|2278|2281.3|2278.9|2280|2277.5|197
1708930800000|2024-02-26 07:00:00|2280.8|2277.8|2281.2|2279.2|2281.8|2279.2|2279.3|2276.6|310
1708931100000|2024-02-26 07:05:00|2281|2279|2282.1|2280.1|2282.8|2280.2|2279.4|2276.8|255
1708931400000|2024-02-26 07:10:00|2282.7|2279.7|2284.5|2281.5|2285.8|2283.3|2281.7|2279.2|245
1708931700000|2024-02-26 07:15:00|2284.6|2281.6|2282.9|2280.9|2285.1|2282.5|2282.6|2280.1|236
1708932000000|2024-02-26 07:20:00|2283|2281|2283.6|2281.6|2284.2|2281.8|2282.9|2279.9|226
1708932300000|2024-02-26 07:25:00|2283.7|2281.7|2285.4|2282.4|2285.8|2283.2|2283.6|2281.4|186
1708932600000|2024-02-26 07:30:00|2285.5|2282.5|2285.3|2282.3|2285.8|2283.5|2283.8|2281.3|210
1708932900000|2024-02-26 07:35:00|2285.4|2282.4|2283.8|2280.8|2285.6|2283.2|2283.4|2280.8|183
1708933200000|2024-02-26 07:40:00|2283.9|2280.9|2281|2279|2284.2|2281.7|2280.9|2278.3|209
1708933500000|2024-02-26 07:45:00|2280.9|2278.9|2283.7|2281.7|2284.9|2282.9|2280.9|2278.3|246
1708933800000|2024-02-26 07:50:00|2283.6|2281.6|2283.3|2281.3|2284.2|2282.1|2282.3|2280.1|272
1708934100000|2024-02-26 07:55:00|2283.5|2281.5|2283.4|2281.4|2285.7|2283.5|2283.1|2280.7|339
1708934400000|2024-02-26 08:00:00|2283.2|2281.2|2281.5|2279.5|2283.7|2281.2|2281.1|2279|496
1708934700000|2024-02-26 08:05:00|2281.3|2279.3|2282.9|2280.9|2284.3|2281.7|2281.1|2279.1|415
1708935000000|2024-02-26 08:10:00|2283|2281|2284|2282|2285|2282.9|2282.8|2280.7|308
1708935300000|2024-02-26 08:15:00|2283.9|2281.9|2285.4|2283.4|2285.6|2283.6|2283.8|2281.8|307
1708935600000|2024-02-26 08:20:00|2285.7|2283.7|2285.8|2283.8|2286.2|2284.1|2284.7|2282.5|307
1708935900000|2024-02-26 08:25:00|2285.6|2283.6|2285.6|2283.6|2286|2284|2284.1|2282|311
1708936200000|2024-02-26 08:30:00|2285.5|2283.5|2284.4|2282.4|2285.9|2283.9|2283.6|2281.6|333
1708936500000|2024-02-26 08:35:00|2284.5|2282.5|2281.7|2279.7|2286.9|2284.5|2281.1|2278.8|486
1708936800000|2024-02-26 08:40:00|2281.6|2279.6|2281.6|2278.6|2282.7|2280.4|2280.4|2277.7|361
1708937100000|2024-02-26 08:45:00|2281.2|2279.2|2281.8|2278.8|2282.7|2280.5|2280.9|2278.5|313
1708937400000|2024-02-26 08:50:00|2281.4|2279.4|2280.5|2278.5|2282.9|2280.7|2280.4|2278|333
1708937700000|2024-02-26 08:55:00|2280.6|2278.6|2280|2278|2281|2278.7|2279.4|2277|384
1708938000000|2024-02-26 09:00:00|2279.9|2277.9|2279.1|2277.1|2280.3|2278.3|2278.9|2276.4|395
1708938300000|2024-02-26 09:05:00|2279.2|2277.2|2278.5|2276.5|2279.3|2277.3|2278.4|2276.1|307
1708938600000|2024-02-26 09:10:00|2278.6|2276.6|2275|2273|2278.6|2276.6|2274.5|2272.5|331
1708938900000|2024-02-26 09:15:00|2274.7|2272.7|2275.5|2273.5|2276.4|2274.4|2274.5|2272.5|297
1708939200000|2024-02-26 09:20:00|2275.4|2273.4|2272.6|2270.6|2276.7|2274.7|2272.4|2270|273
1708939500000|2024-02-26 09:25:00|2272.7|2270.7|2268.5|2266.5|2272.9|2270.7|2268.2|2265.8|390
1708939800000|2024-02-26 09:30:00|2268.4|2266.4|2270.2|2268.2|2270.3|2268.3|2268.2|2266.2|343
1708940100000|2024-02-26 09:35:00|2270.1|2268.1|2273.1|2271.1|2273.5|2271.4|2270|2267.7|309
1708940400000|2024-02-26 09:40:00|2272.9|2270.9|2271.7|2269.7|2273.2|2271|2271.5|2269.1|220
1708940700000|2024-02-26 09:45:00|2271.3|2269.3|2272.1|2270.1|2272.4|2270.4|2270.7|2268.6|202
1708941000000|2024-02-26 09:50:00|2272.2|2270.2|2270.8|2268.8|2272.5|2270.3|2270.5|2268.2|210
1708941300000|2024-02-26 09:55:00|2271.3|2268.3|2271.3|2269.3|2271.9|2269.5|2270.8|2268.2|178
1708941600000|2024-02-26 10:00:00|2270.9|2268.9|2271.6|2269.6|2271.7|2269.7|2270|2268|194
1708941900000|2024-02-26 10:05:00|2271.7|2269.7|2273.1|2271.1|2273.4|2271.3|2271.6|2269.6|190
1708942200000|2024-02-26 10:10:00|2273|2271|2274.4|2272.4|2274.5|2272.5|2272.6|2270.2|175
1708942500000|2024-02-26 10:15:00|2274.7|2272.7|2274.8|2272.8|2276|2274|2274.6|2272.6|178
1708942800000|2024-02-26 10:20:00|2274.9|2272.9|2272.1|2269.1|2274.9|2272.9|2271.4|2269|153
1708943100000|2024-02-26 10:25:00|2272.2|2269.2|2271.8|2269.8|2272.8|2270.4|2271.3|2268.9|173
1708943400000|2024-02-26 10:30:00|2271.5|2269.5|2268|2266|2272.2|2269.8|2266.2|2263.7|589
1708943700000|2024-02-26 10:35:00|2268.1|2266.1|2265.7|2263.7|2269.1|2267.1|2265.1|2262.8|422
1708944000000|2024-02-26 10:40:00|2266.5|2263.5|2264.5|2262.5|2266.6|2264.6|2264|2261.6|311
1708944300000|2024-02-26 10:45:00|2264.4|2262.4|2262.8|2260.8|2264.4|2262.4|2261.9|2259.4|412
1708944600000|2024-02-26 10:50:00|2262.9|2260.9|2261.7|2259.7|2263.8|2261.5|2260.7|2258.1|311
1708944900000|2024-02-26 10:55:00|2261.8|2259.8|2262.4|2259.4|2262.4|2259.9|2260.7|2258.2|288
1708945200000|2024-02-26 11:00:00|2262.3|2259.3|2260.3|2257.3|2262.5|2259.5|2258.8|2256.5|383
1708945500000|2024-02-26 11:05:00|2260.4|2257.4|2259.3|2256.3|2260.7|2258.5|2257.4|2254.8|443
1708945800000|2024-02-26 11:10:00|2259.2|2256.2|2259.5|2257.5|2261.9|2259.4|2258.7|2256.1|358
1708946100000|2024-02-26 11:15:00|2259.4|2257.4|2259|2257|2260.3|2258.3|2258.2|2255.8|327
1708946400000|2024-02-26 11:20:00|2259.1|2257.1|2258.5|2255.5|2260.4|2257.7|2257.4|2255.1|315
1708946700000|2024-02-26 11:25:00|2258.6|2255.6|2257.9|2255.9|2258.9|2256.5|2256.9|2254.1|255
1708947000000|2024-02-26 11:30:00|2257.7|2255.7|2258.6|2255.6|2259|2256.6|2256.8|2254.1|244
1708947300000|2024-02-26 11:35:00|2258.7|2255.7|2258.1|2255.1|2259.6|2257.2|2257.5|2254.9|224
1708947600000|2024-02-26 11:40:00|2258.3|2255.3|2256.2|2254.2|2258.6|2256.1|2255.8|2253.1|260
1708947900000|2024-02-26 11:45:00|2256.1|2254.1|2254.1|2251.1|2256.6|2254.1|2251|2248|545
1708948200000|2024-02-26 11:50:00|2254.2|2251.2|2251.4|2249.4|2254.2|2251.3|2250.8|2248.3|365
1708948500000|2024-02-26 11:55:00|2251.5|2249.5|2251|2249|2254.3|2251.8|2250.9|2248.6|324
1708948800000|2024-02-26 12:00:00|2252.3|2249.3|2254.1|2251.1|2254.3|2251.8|2249.8|2247.4|527
1708949100000|2024-02-26 12:05:00|2253.9|2250.9|2252.5|2249.5|2254.3|2251.7|2252.3|2249.3|324
1708949400000|2024-02-26 12:10:00|2252.6|2249.6|2253.4|2250.4|2254.7|2252.1|2252.5|2249.5|309
1708949700000|2024-02-26 12:15:00|2253.7|2250.7|2254.2|2252.2|2254.5|2252.5|2252.6|2250.2|279
1708950000000|2024-02-26 12:20:00|2254.1|2252.1|2256.3|2253.3|2257|2254.1|2254.1|2251.8|298
1708950300000|2024-02-26 12:25:00|2255.8|2253.8|2256.8|2253.8|2257.5|2255.1|2255.6|2253.3|331
1708950600000|2024-02-26 12:30:00|2256.9|2253.9|2254.9|2252.9|2257.4|2254.5|2254.3|2251.8|325
1708950900000|2024-02-26 12:35:00|2255.5|2252.5|2255.4|2252.4|2256.8|2254.5|2254.6|2252.2|269
1708951200000|2024-02-26 12:40:00|2255.5|2252.5|2256.2|2253.2|2256.4|2254.2|2255.1|2252.3|209
1708951500000|2024-02-26 12:45:00|2255.6|2253.6|2258.2|2255.2|2258.2|2256.1|2255.5|2253.4|396
1708951800000|2024-02-26 12:50:00|2258.1|2255.1|2258.7|2256.7|2259.1|2256.9|2257.4|2254.8|252
1708952100000|2024-02-26 12:55:00|2258.8|2256.8|2257.6|2254.6|2259|2257|2257.3|2254.3|229
1708952400000|2024-02-26 13:00:00|2256.6|2254.5|2256.9|2253.9|2261.1|2258.7|2255.3|2252.7|683
1708952700000|2024-02-26 13:05:00|2257|2254|2260.4|2257.4|2261|2258.5|2255.7|2253.1|572
1708953000000|2024-02-26 13:10:00|2260.3|2257.3|2258.4|2255.4|2261.1|2258.4|2257.7|2255.1|354
1708953300000|2024-02-26 13:15:00|2258.6|2255.6|2258.7|2256.7|2259.1|2257.1|2256.8|2254.6|377
1708953600000|2024-02-26 13:20:00|2258.6|2256.6|2258.7|2256.7|2259.4|2256.9|2256.3|2253.7|417
1708953900000|2024-02-26 13:25:00|2258.8|2256.8|2257.2|2255.2|2260|2257.7|2257.1|2254.8|416
1708954200000|2024-02-26 13:30:00|2257.1|2255.1|2259.2|2257.2|2261.2|2258.8|2255.9|2253.5|534
1708954500000|2024-02-26 13:35:00|2259.3|2257.3|2262.7|2259.7|2263.1|2260.9|2258.7|2256.5|430
1708954800000|2024-02-26 13:40:00|2262.8|2259.8|2261.7|2259.7|2263.7|2261.2|2261.1|2258.2|383
1708955100000|2024-02-26 13:45:00|2261.4|2259.4|2259.8|2257.8|2261.8|2259.4|2259.5|2257.2|326
1708955400000|2024-02-26 13:50:00|2259.9|2257.9|2260.4|2258.4|2261.3|2258.9|2258.6|2256.6|382
1708955700000|2024-02-26 13:55:00|2260.1|2258.1|2260.9|2257.9|2261.6|2259.6|2259.5|2257.2|375
1708956000000|2024-02-26 14:00:00|2261.1|2258.1|2261.2|2258.2|2263.8|2261.4|2259|2256.8|393
1708956300000|2024-02-26 14:05:00|2261.1|2258.1|2261.3|2259.3|2262.5|2260|2259.4|2257.4|467
1708956600000|2024-02-26 14:10:00|2261.7|2259.7|2256.4|2254.4|2263|2260.5|2255.6|2252.9|544
1708956900000|2024-02-26 14:15:00|2256.5|2254.5|2258|2255|2259.1|2256.6|2256.3|2253.4|459
1708957200000|2024-02-26 14:20:00|2257.9|2254.9|2257.3|2255.3|2260.4|2257.9|2257|2254.5|412
1708957500000|2024-02-26 14:25:00|2257.4|2255.4|2254.4|2251.4|2258.4|2256.1|2253.1|2250.4|431
1708957800000|2024-02-26 14:30:00|2253.7|2251.7|2254.5|2252.5|2255.4|2253.1|2250.4|2248.3|834
1708958100000|2024-02-26 14:35:00|2254.6|2252.6|2258.7|2256.7|2258.8|2256.7|2253.8|2251.2|502
1708958400000|2024-02-26 14:40:00|2258.2|2256.2|2259.5|2257.5|2260.3|2258.1|2254.9|2252.6|504
1708958700000|2024-02-26 14:45:00|2259.6|2257.6|2261.8|2258.8|2261.9|2259.9|2258.6|2256.6|496
1708959000000|2024-02-26 14:50:00|2261.6|2258.6|2259.1|2256.1|2262|2260|2258|2256|412
1708959300000|2024-02-26 14:55:00|2259.2|2256.2|2259|2256|2259.2|2256.7|2257.3|2254.4|361
1708959600000|2024-02-26 15:00:00|2258.9|2255.9|2256.5|2254.5|2260.4|2258|2254.7|2252.5|652
1708959900000|2024-02-26 15:05:00|2257.2|2254.2|2256.4|2254.4|2259.3|2257|2254.4|2252.4|580
1708960200000|2024-02-26 15:10:00|2256.5|2254.5|2254.7|2252.7|2258|2255.6|2254.6|2252.1|386
1708960500000|2024-02-26 15:15:00|2254.6|2252.6|2252.8|2250.8|2254.6|2252.6|2252.2|2249.8|414
1708960800000|2024-02-26 15:20:00|2252.7|2250.7|2253.6|2251.6|2256.9|2254.9|2252.7|2250.7|436
1708961100000|2024-02-26 15:25:00|2253.7|2251.7|2255.2|2253.2|2255.2|2253.2|2251.8|2249.1|370
1708961400000|2024-02-26 15:30:00|2255.3|2253.3|2251.9|2249.9|2255.7|2253.3|2251.4|2249.2|383
1708961700000|2024-02-26 15:35:00|2251.8|2249.8|2251.2|2249.2|2253.4|2251.4|2251.1|2249|301
1708962000000|2024-02-26 15:40:00|2251.3|2249.3|2251.9|2249.9|2253.7|2251.6|2251.2|2249.2|387
1708962300000|2024-02-26 15:45:00|2251.6|2249.6|2251.6|2249.6|2252.2|2250.2|2250.5|2248.2|367
1708962600000|2024-02-26 15:50:00|2251.7|2249.7|2253.2|2251.2|2254|2252|2251|2249|414
1708962900000|2024-02-26 15:55:00|2253.1|2251.1|2252.2|2250.2|2253.2|2251.2|2251.1|2249.1|420
1708963200000|2024-02-26 16:00:00|2252.1|2250.1|2250.5|2248.5|2252.5|2250.5|2250.3|2248.2|465
1708963500000|2024-02-26 16:05:00|2250.6|2248.6|2249.5|2247.5|2251|2249|2249.1|2247.1|316
1708963800000|2024-02-26 16:10:00|2249.3|2247.3|2249.2|2247.2|2249.6|2247.6|2248.1|2246.1|351
1708964100000|2024-02-26 16:15:00|2249.1|2247.1|2250|2248|2250.8|2248.8|2248.7|2246.7|302
1708964400000|2024-02-26 16:20:00|2249.9|2247.9|2250.8|2248.8|2250.9|2248.9|2249.8|2247.8|253
1708964700000|2024-02-26 16:25:00|2250.9|2248.9|2250.5|2248.5|2251.6|2249.6|2249.3|2247.3|254
1708965000000|2024-02-26 16:30:00|2250.4|2248.4|2251.3|2249.3|2251.9|2249.9|2250.4|2248.4|263
1708965300000|2024-02-26 16:35:00|2251.4|2249.4|2252.3|2250.3|2253.2|2251.2|2250.3|2248.3|282
1708965600000|2024-02-26 16:40:00|2252.4|2250.4|2250.1|2248.1|2252.4|2250.4|2250|2248|199
1708965900000|2024-02-26 16:45:00|2250.2|2248.2|2252.3|2250.3|2252.4|2250.4|2250.1|2248.1|205
1708966200000|2024-02-26 16:50:00|2252.2|2250.2|2253.4|2251.4|2253.5|2251.5|2251.8|2249.8|278
1708966500000|2024-02-26 16:55:00|2253.3|2251.3|2252.9|2250.9|2253.9|2251.5|2252.5|2250.5|222
1708966800000|2024-02-26 17:00:00|2253|2251|2250.7|2248.7|2253.7|2251.7|2250.7|2248.7|280
1708967100000|2024-02-26 17:05:00|2250.6|2248.6|2251.8|2249.8|2252|2250|2250.5|2248.5|168
1708967400000|2024-02-26 17:10:00|2251.9|2249.9|2251.4|2249.4|2251.9|2249.9|2250.7|2248.7|162
1708967700000|2024-02-26 17:15:00|2251.3|2249.3|2251.3|2249.3|2252.2|2250.2|2251|2249|158
1708968000000|2024-02-26 17:20:00|2251.2|2249.2|2251|2249|2251.8|2249.4|2250.2|2248.2|182
1708968300000|2024-02-26 17:25:00|2251.1|2249.1|2250.6|2248.6|2251.3|2249.2|2250.3|2247.8|201
1708968600000|2024-02-26 17:30:00|2250.5|2248.5|2249.5|2247.5|2250.6|2248.6|2249.1|2247.1|187
1708968900000|2024-02-26 17:35:00|2249.4|2247.4|2249.6|2247.6|2250.2|2248|2249|2246.9|160
1708969200000|2024-02-26 17:40:00|2249.5|2247.5|2249.6|2247.6|2250.3|2248|2249|2246.5|206
1708969500000|2024-02-26 17:45:00|2249.5|2247.5|2250.7|2248.7|2250.9|2248.9|2249.3|2247.3|196
1708969800000|2024-02-26 17:50:00|2251.3|2248.3|2250.6|2248.6|2251.4|2248.9|2250.1|2247.7|191
1708970100000|2024-02-26 17:55:00|2250.5|2248.5|2250.5|2248.5|2251.4|2248.7|2249.3|2247.1|250
1708970400000|2024-02-26 18:00:00|2250.4|2248.4|2248.4|2246.4|2250.9|2248.9|2247.6|2245.6|386
1708970700000|2024-02-26 18:05:00|2248.5|2246.5|2248|2246|2249.2|2246.8|2247.3|2245.3|368
1708971000000|2024-02-26 18:10:00|2247.9|2245.9|2250.5|2248.5|2250.8|2248.8|2247.7|2245.7|242
1708971300000|2024-02-26 18:15:00|2250.6|2248.6|2249.7|2247.7|2250.8|2248.8|2249.4|2247.2|261
1708971600000|2024-02-26 18:20:00|2249.8|2247.8|2252.3|2250.3|2252.9|2250.9|2249.6|2247.6|263
1708971900000|2024-02-26 18:25:00|2252.4|2250.4|2252.2|2250.2|2252.9|2250.9|2252|2250|250
1708972200000|2024-02-26 18:30:00|2252.3|2250.3|2247.4|2245.4|2252.8|2250.8|2247.3|2245.1|213
1708972500000|2024-02-26 18:35:00|2247.3|2245.3|2248.1|2246.1|2249.3|2247|2247.3|2245.3|206
1708972800000|2024-02-26 18:40:00|2248|2246|2249.5|2247.5|2249.6|2247.6|2247.9|2245.9|114
1708973100000|2024-02-26 18:45:00|2249.4|2247.4|2249.4|2247.4|2249.6|2247.6|2248.7|2246.7|92
1708973400000|2024-02-26 18:50:00|2249.3|2247.3|2249.8|2247.8|2250.4|2248.4|2249.3|2247.3|130
1708973700000|2024-02-26 18:55:00|2249.9|2247.9|2249|2247|2250.3|2248.3|2249|2247|123
1708974000000|2024-02-26 19:00:00|2248.9|2246.9|2249.3|2247.3|2250.2|2247.9|2248.9|2246.9|112
1708974300000|2024-02-26 19:05:00|2249.2|2247.2|2249.1|2247.1|2249.8|2247.8|2248.3|2246.3|122
1708974600000|2024-02-26 19:10:00|2249.2|2247.2|2248.3|2246.3|2249.4|2247.4|2247.9|2245.9|162
1708974900000|2024-02-26 19:15:00|2248.2|2246.2|2248|2246|2248.4|2246.4|2247.8|2245.8|103
1708975200000|2024-02-26 19:20:00|2247.9|2245.9|2247.6|2245.6|2248.2|2246.2|2247.5|2245.5|79
1708975500000|2024-02-26 19:25:00|2247.5|2245.5|2247|2245|2247.6|2245.6|2246.6|2244.6|106
1708975800000|2024-02-26 19:30:00|2247.1|2245.1|2246.9|2244.9|2247.1|2245.1|2246.6|2244.6|80
1708976100000|2024-02-26 19:35:00|2246.8|2244.8|2246.6|2244.6|2246.9|2244.9|2245.8|2243.8|117
1708976400000|2024-02-26 19:40:00|2246.5|2244.5|2246.7|2244.7|2247|2245|2246.3|2244.3|116
1708976700000|2024-02-26 19:45:00|2246.6|2244.6|2247.7|2245.7|2247.9|2245.9|2246.6|2244.6|113
1708977000000|2024-02-26 19:50:00|2247.6|2245.6|2248.2|2246.2|2248.3|2246.3|2247.5|2245.5|65
1708977300000|2024-02-26 19:55:00|2248.6|2246.6|2250.2|2248.2|2250.3|2248.3|2248.6|2246.6|132
1708977600000|2024-02-26 20:00:00|2250.1|2248.1|2250.3|2248.3|2251.2|2249|2250|2247.8|136
1708977900000|2024-02-26 20:05:00|2250.4|2248.4|2252.3|2250.3|2252.4|2250.4|2250.3|2248.3|129
1708978200000|2024-02-26 20:10:00|2252.2|2250.2|2253.1|2251.1|2254.5|2252|2252.1|2250.1|159
1708978500000|2024-02-26 20:15:00|2253.2|2251.2|2252.9|2250.9|2253.3|2251.3|2252.6|2250.6|108
1708978800000|2024-02-26 20:20:00|2253|2251|2254|2252|2254.1|2252.1|2252.9|2250.9|135
1708979100000|2024-02-26 20:25:00|2254.2|2252.2|2255.7|2253.7|2256|2253.8|2254|2252|125
1708979400000|2024-02-26 20:30:00|2255.6|2253.6|2256.2|2254.2|2256.8|2254.4|2255.6|2253.6|138
1708979700000|2024-02-26 20:35:00|2256.1|2254.1|2256.8|2254.8|2256.9|2254.9|2255.9|2253.9|96
1708980000000|2024-02-26 20:40:00|2256.7|2254.7|2257.5|2255.5|2258.3|2256.3|2256.7|2254.7|132
1708980300000|2024-02-26 20:45:00|2257.4|2255.4|2258|2256|2258.6|2256.6|2257|2255|143
1708980600000|2024-02-26 20:50:00|2258.1|2256.1|2254.8|2252.8|2258.1|2256.1|2254.7|2252.7|133
1708980900000|2024-02-26 20:55:00|2254.7|2252.7|2254.2|2252.2|2255.2|2253.2|2254.1|2252.1|141
1708981200000|2024-02-26 21:00:00|2254.3|2252.3|2254.8|2252.8|2254.8|2252.8|2254.2|2252.2|109
1708981500000|2024-02-26 21:05:00|2254.9|2252.9|2254.3|2252.3|2255.3|2252.9|2254.3|2252.2|61
1708981800000|2024-02-26 21:10:00|2254.4|2252.4|2254|2252|2254.6|2252.6|2253.8|2251.8|61
1708982100000|2024-02-26 21:15:00|2254.1|2252.1|2254.1|2252.1|2254.3|2252.3|2253.5|2251.5|82
1708982400000|2024-02-26 21:20:00|2254.2|2252.2|2254|2252|2254.3|2252.3|2253.8|2251.8|42
1708982700000|2024-02-26 21:25:00|2253.9|2251.9|2253.5|2251.5|2254|2252|2253.3|2251.3|58
1708983000000|2024-02-26 21:30:00|2253.4|2251.4|2253|2251|2253.5|2251.5|2252.7|2250.7|46
1708983300000|2024-02-26 21:35:00|2252.9|2250.9|2253.5|2251.5|2253.5|2251.5|2252.9|2250.9|40
1708983600000|2024-02-26 21:40:00|2253.4|2251.4|2253|2251|2254|2252|2252.6|2250.6|63
1708983900000|2024-02-26 21:45:00|2252.9|2250.9|2253.1|2250.1|2253.9|2251.5|2252.7|2250|73
1708984200000|2024-02-26 21:50:00|2253|2250|2253.6|2250.6|2254.1|2251.5|2253|2250|65
1708984500000|2024-02-26 21:55:00|2253.7|2250.7|2254.2|2251.2|2254.2|2251.2|2253.4|2250.4|106
1708988400000|2024-02-26 23:00:00|2255.9|2249.9|2252.3|2249.3|2257.6|2250.4|2251.4|2245.9|81
1708988700000|2024-02-26 23:05:00|2252.5|2249.5|2251.4|2248.4|2253.2|2250.2|2250.5|2247.5|121
1708989000000|2024-02-26 23:10:00|2251.7|2248.7|2250.8|2248.8|2251.7|2249.1|2250.2|2247.6|71
1708989300000|2024-02-26 23:15:00|2250.2|2248.2|2250.2|2248.2|2251|2249|2249.6|2247|81
1708989600000|2024-02-26 23:20:00|2250.1|2248.1|2251.2|2248.2|2251.4|2248.9|2249.7|2247.6|73
1708989900000|2024-02-26 23:25:00|2251|2248|2251.1|2248.1|2251.5|2248.9|2250.6|2248|35
1708990200000|2024-02-26 23:30:00|2251.2|2248.2|2250.8|2248.8|2251.9|2248.9|2250.3|2248.1|71
1708990500000|2024-02-26 23:35:00|2251.4|2248.4|2252.3|2249.3|2252.5|2249.8|2250.8|2248.3|51
1708990800000|2024-02-26 23:40:00|2252.2|2249.2|2252.4|2249.4|2252.5|2249.9|2251.9|2249|26
1708991100000|2024-02-26 23:45:00|2252.5|2249.5|2251.9|2248.9|2252.9|2250.3|2251.3|2248.7|72
1708991400000|2024-02-26 23:50:00|2252|2249|2251.4|2249.4|2252.3|2249.4|2251.1|2248.6|45
1708991700000|2024-02-26 23:55:00|2251.3|2249.3|2252.3|2249.3|2252.5|2249.5|2251.3|2248.8|31
1708992000000|2024-02-27 00:00:00|2252.2|2249.2|2251.7|2248.7|2252.4|2249.4|2250.9|2248.4|147
1708992300000|2024-02-27 00:05:00|2251.6|2248.6|2250.7|2247.7|2251.7|2248.9|2250.1|2247.1|86
1708992600000|2024-02-27 00:10:00|2250.6|2247.6|2251.1|2248.1|2252.4|2249.4|2250.4|2247.4|101
1708992900000|2024-02-27 00:15:00|2251.2|2248.2|2252.6|2249.6|2252.9|2249.9|2250.9|2247.9|97
1708993200000|2024-02-27 00:20:00|2252.5|2249.5|2252.1|2249.1|2252.9|2249.9|2252.1|2249.1|90
1708993500000|2024-02-27 00:25:00|2252|2249|2252.7|2250.7|2253.5|2250.8|2251|2248.3|119
1708993800000|2024-02-27 00:30:00|2252.5|2250.5|2253.5|2250.5|2254|2251|2252.5|2249.9|153
1708994100000|2024-02-27 00:35:00|2253.3|2250.3|2253.2|2251.2|2254|2251.2|2252.3|2249.7|105
1708994400000|2024-02-27 00:40:00|2252.9|2250.9|2253.5|2250.5|2254.2|2251.4|2252.9|2250.2|89
1708994700000|2024-02-27 00:45:00|2253.6|2250.6|2253|2251|2254.2|2251.2|2252.9|2250.1|92
1708995000000|2024-02-27 00:50:00|2253.1|2251.1|2253.4|2250.4|2254|2251.2|2252.6|2249.9|111
1708995300000|2024-02-27 00:55:00|2253.7|2250.7|2253.8|2251.8|2255.1|2252.4|2253|2250.1|139
1708995600000|2024-02-27 01:00:00|2254.2|2252.2|2253.9|2251.9|2255.3|2252.7|2253.5|2250.8|352
1708995900000|2024-02-27 01:05:00|2253.8|2251.8|2255.8|2252.8|2256.3|2253.6|2253.2|2250.6|239
1708996200000|2024-02-27 01:10:00|2256|2253|2255.5|2252.5|2256.6|2254.3|2254.6|2252|256
1708996500000|2024-02-27 01:15:00|2255.6|2252.6|2255.5|2253.5|2257.1|2254.6|2254.5|2251.9|299
1708996800000|2024-02-27 01:20:00|2255.9|2253.9|2256.3|2253.3|2257.4|2254.6|2255|2252.5|261
1708997100000|2024-02-27 01:25:00|2256|2254|2256.5|2253.5|2257.6|2254.9|2255.9|2253.4|192
1708997400000|2024-02-27 01:30:00|2256.4|2253.4|2256.5|2253.5|2258.1|2255.5|2255.7|2253.2|237
1708997700000|2024-02-27 01:35:00|2257.1|2254.1|2254.5|2252.5|2257.1|2254.3|2254.4|2251.8|209
1708998000000|2024-02-27 01:40:00|2254.6|2252.6|2256.6|2254.6|2256.9|2254.8|2254.4|2251.8|184
1708998300000|2024-02-27 01:45:00|2256.8|2253.8|2256.3|2254.3|2257|2254.9|2254.9|2252.3|137
1708998600000|2024-02-27 01:50:00|2256.2|2254.2|2258.5|2256.5|2259.3|2256.8|2255.7|2253.2|293
1708998900000|2024-02-27 01:55:00|2258.6|2256.6|2259.2|2256.2|2259.9|2257.2|2258.3|2255.7|231
1708999200000|2024-02-27 02:00:00|2259.1|2256.1|2257.8|2255.8|2259.7|2257|2257.5|2254.9|172
1708999500000|2024-02-27 02:05:00|2258.6|2255.6|2257.5|2255.5|2258.6|2255.7|2257|2254.4|150
1708999800000|2024-02-27 02:10:00|2257.9|2254.9|2257.1|2254.1|2258.2|2255.5|2256.2|2253.5|165
1709000100000|2024-02-27 02:15:00|2257|2254|2256.2|2253.2|2257|2254.4|2255|2252.3|146
1709000400000|2024-02-27 02:20:00|2256.1|2253.1|2255.4|2253.4|2256.4|2253.6|2254.7|2252|155
1709000700000|2024-02-27 02:25:00|2255.7|2252.7|2255.2|2252.2|2255.9|2253.6|2254.7|2252|149
1709001000000|2024-02-27 02:30:00|2255.3|2252.3|2257.1|2254.1|2257.5|2255.4|2255|2252.2|187
1709001300000|2024-02-27 02:35:00|2257.4|2254.4|2258.1|2255.1|2259|2256.6|2256.5|2253.9|163
1709001600000|2024-02-27 02:40:00|2258.3|2255.3|2258.1|2255.1|2258.7|2256.2|2257.1|2254.5|204
1709001900000|2024-02-27 02:45:00|2258.2|2255.2|2257.5|2254.5|2258.6|2255.6|2256.9|2254.2|149
1709002200000|2024-02-27 02:50:00|2257.6|2254.6|2256.8|2253.8|2257.8|2255|2256.6|2253.8|92
1709002500000|2024-02-27 02:55:00|2257|2254|2256.1|2253.1|2257.1|2254.4|2255.8|2253|107
1709002800000|2024-02-27 03:00:00|2256.2|2253.2|2257.1|2254.1|2257.2|2254.2|2255.8|2252.8|102
1709003100000|2024-02-27 03:05:00|2257|2254|2255.9|2252.9|2257.1|2254.1|2255.6|2252.8|105
1709003400000|2024-02-27 03:10:00|2256|2253|2255.9|2252.9|2256.6|2253.8|2255.5|2252.5|183
1709003700000|2024-02-27 03:15:00|2255.7|2252.7|2256|2253|2256.7|2253.7|2255.4|2252.5|121
1709004000000|2024-02-27 03:20:00|2256.1|2253.1|2256.6|2253.6|2256.9|2253.9|2255.9|2252.9|125
1709004300000|2024-02-27 03:25:00|2256.5|2253.5|2257.5|2254.5|2257.6|2254.6|2256.5|2253.5|82
1709004600000|2024-02-27 03:30:00|2257.4|2254.4|2258|2255|2258.3|2255.3|2257.4|2254.4|65
1709004900000|2024-02-27 03:35:00|2257.9|2254.9|2258|2255|2258.2|2255.2|2257.8|2254.8|53
1709005200000|2024-02-27 03:40:00|2257.9|2254.9|2257.2|2254.2|2258.1|2255.1|2256.8|2253.8|75
1709005500000|2024-02-27 03:45:00|2257.1|2254.1|2257.7|2254.7|2257.8|2254.8|2256.8|2253.8|79
1709005800000|2024-02-27 03:50:00|2257.5|2254.5|2257.5|2254.5|2257.7|2254.7|2257.3|2254.3|51
1709006100000|2024-02-27 03:55:00|2257.4|2254.4|2258|2255|2258.4|2255.8|2256.6|2253.9|74
1709006400000|2024-02-27 04:00:00|2257.9|2254.9|2258.9|2255.9|2259.1|2256.3|2257.9|2254.9|106
1709006700000|2024-02-27 04:05:00|2258.8|2255.8|2259|2256|2259.5|2256.5|2258.8|2255.8|69
1709007000000|2024-02-27 04:10:00|2258.9|2255.9|2259|2256|2259.3|2256.3|2258.5|2255.5|110
1709007300000|2024-02-27 04:15:00|2258.9|2255.9|2258.2|2255.2|2259.5|2256.8|2257.5|2255|108
1709007600000|2024-02-27 04:20:00|2258.1|2255.1|2257.1|2255.1|2258.6|2256|2257.1|2254.5|94
1709007900000|2024-02-27 04:25:00|2257|2255|2258.1|2255.1|2258.1|2255.4|2257|2254.5|76
1709008200000|2024-02-27 04:30:00|2258|2255|2258|2255|2258.6|2255.7|2257.4|2254.8|63
1709008500000|2024-02-27 04:35:00|2257.9|2254.9|2257.1|2254.1|2258.1|2255.1|2256.5|2254|67
1709008800000|2024-02-27 04:40:00|2257|2254|2256.6|2253.6|2257.3|2254.3|2256.1|2253.5|70
1709009100000|2024-02-27 04:45:00|2256.7|2253.7|2255.8|2252.8|2257|2254.6|2255.2|2252.5|101
1709009400000|2024-02-27 04:50:00|2256|2253|2256|2253|2256.1|2253.2|2255.2|2252.6|67
1709009700000|2024-02-27 04:55:00|2255.9|2252.9|2255.8|2252.8|2256|2253.3|2255.2|2252.4|49
1709010000000|2024-02-27 05:00:00|2255.7|2252.7|2254.7|2251.7|2256.1|2253.2|2254.1|2251.4|82
1709010300000|2024-02-27 05:05:00|2254.6|2251.6|2255.1|2252.1|2255.2|2252.3|2254.2|2251.5|78
1709010600000|2024-02-27 05:10:00|2255|2252|2255.5|2252.5|2255.7|2252.8|2254.2|2251.5|137
1709010900000|2024-02-27 05:15:00|2255.6|2252.6|2254.5|2251.5|2255.6|2252.9|2254.3|2251.3|61
1709011200000|2024-02-27 05:20:00|2254.4|2251.4|2254.4|2251.4|2254.6|2251.9|2253.3|2250.8|86
1709011500000|2024-02-27 05:25:00|2254.3|2251.3|2253.1|2250.1|2254.5|2251.9|2252.7|2250|103
1709011800000|2024-02-27 05:30:00|2253.2|2250.2|2256.6|2253.6|2257.1|2254.1|2253.1|2250.1|193
1709012100000|2024-02-27 05:35:00|2256.7|2253.7|2255.7|2253.7|2256.9|2254.3|2255.5|2253|101
1709012400000|2024-02-27 05:40:00|2256.3|2253.3|2256|2253|2256.3|2253.4|2255.2|2252.5|83
1709012700000|2024-02-27 05:45:00|2256.1|2253.1|2255.1|2252.1|2256.2|2253.2|2254.7|2252.1|99
1709013000000|2024-02-27 05:50:00|2255.2|2252.2|2254.6|2251.6|2255.2|2252.2|2253.8|2251.1|71
1709013300000|2024-02-27 05:55:00|2254.7|2251.7|2253.1|2251.1|2254.9|2252.4|2252.9|2250.4|139
1709013600000|2024-02-27 06:00:00|2252.8|2250.8|2253.1|2251.1|2253.9|2251.5|2252.3|2249.8|163
1709013900000|2024-02-27 06:05:00|2253|2251|2253.9|2251.9|2255.3|2252.7|2252.7|2250.4|124
1709014200000|2024-02-27 06:10:00|2254|2252|2255.1|2253.1|2255.9|2253.2|2253.8|2251.4|115
1709014500000|2024-02-27 06:15:00|2255.7|2252.7|2257.7|2255.7|2258.7|2255.9|2255.5|2252.5|161
1709014800000|2024-02-27 06:20:00|2257.8|2255.8|2258.4|2255.4|2258.7|2256.4|2257.5|2254.9|103
1709015100000|2024-02-27 06:25:00|2257.8|2255.8|2257.4|2255.4|2258.8|2256.3|2256.9|2254.1|163
1709015400000|2024-02-27 06:30:00|2257.2|2255.2|2260.3|2257.3|2260.5|2257.7|2257.2|2254.5|184
1709015700000|2024-02-27 06:35:00|2260.2|2257.2|2261|2258|2261|2258.5|2259.5|2257|221
1709016000000|2024-02-27 06:40:00|2260.7|2257.7|2259.9|2256.9|2260.9|2257.9|2259.2|2256.6|156
1709016300000|2024-02-27 06:45:00|2260|2257|2259.7|2256.7|2260.7|2257.8|2259.1|2256.6|135
1709016600000|2024-02-27 06:50:00|2259.8|2256.8|2260.9|2258.9|2261.4|2258.9|2259.6|2256.7|173
1709016900000|2024-02-27 06:55:00|2260.8|2258.8|2260|2258|2261.4|2258.9|2259.5|2257.1|230
1709017200000|2024-02-27 07:00:00|2260.1|2258.1|2259.8|2257.8|2261|2258.6|2259.6|2257.2|168
1709017500000|2024-02-27 07:05:00|2259.7|2257.7|2259.5|2256.5|2260.3|2258.2|2258.4|2256.4|233
1709017800000|2024-02-27 07:10:00|2259.8|2256.8|2261.9|2258.9|2261.9|2259.1|2259|2256.8|230
1709018100000|2024-02-27 07:15:00|2261.4|2259.4|2261.2|2258.2|2262.7|2260.2|2260.6|2258|236
1709018400000|2024-02-27 07:20:00|2261.3|2258.3|2263.3|2260.3|2263.5|2260.8|2260.8|2258.3|242
1709018700000|2024-02-27 07:25:00|2263.2|2260.2|2259.8|2256.8|2263.8|2261.4|2259.1|2256.8|271
1709019000000|2024-02-27 07:30:00|2259.6|2256.6|2265.4|2262.4|2266.4|2263.8|2259|2256.3|368
1709019300000|2024-02-27 07:35:00|2265.3|2262.3|2267.4|2264.4|2267.4|2264.9|2265.3|2262.3|207
1709019600000|2024-02-27 07:40:00|2267.2|2264.2|2266.4|2264.4|2267.5|2264.6|2265.5|2263.2|230
1709019900000|2024-02-27 07:45:00|2266.3|2264.3|2268.6|2265.6|2268.9|2266.5|2266.3|2264|240
1709020200000|2024-02-27 07:50:00|2268.5|2265.5|2269.3|2267.3|2270.7|2268.4|2268.2|2265.5|309
1709020500000|2024-02-27 07:55:00|2269.5|2267.5|2267.9|2264.9|2270.7|2268.2|2267.8|2264.9|186
1709020800000|2024-02-27 08:00:00|2267.8|2264.8|2260.5|2258.5|2268.2|2265.9|2260.5|2258.4|454
1709021100000|2024-02-27 08:05:00|2260.6|2258.6|2262|2259|2262|2259.3|2260.2|2257.5|369
1709021400000|2024-02-27 08:10:00|2261.9|2258.9|2262|2260|2262.6|2260.1|2260.7|2258.2|307
1709021700000|2024-02-27 08:15:00|2262.1|2260.1|2263.2|2261.2|2264|2262|2261.8|2259.6|295
1709022000000|2024-02-27 08:20:00|2263.3|2261.3|2266.3|2264.3|2266.9|2264.5|2263.2|2260.6|322
1709022300000|2024-02-27 08:25:00|2266.1|2264.1|2265.3|2263.3|2266.7|2264.3|2264.6|2262.2|316
1709022600000|2024-02-27 08:30:00|2265.4|2263.4|2266.5|2264.5|2267.2|2265.1|2265.2|2263.2|342
1709022900000|2024-02-27 08:35:00|2266.6|2264.6|2268.7|2265.7|2269.3|2266.8|2266.1|2264.1|280
1709023200000|2024-02-27 08:40:00|2268.8|2265.8|2270.3|2267.3|2271.7|2269.2|2268.2|2265.6|289
1709023500000|2024-02-27 08:45:00|2270.4|2267.4|2270.2|2267.2|2271|2268.4|2269.1|2266.6|431
1709023800000|2024-02-27 08:50:00|2270.3|2267.3|2268.5|2266.5|2271.2|2268.6|2268.5|2266.3|337
1709024100000|2024-02-27 08:55:00|2269.1|2266.1|2268.7|2265.7|2269.4|2266.6|2266.8|2264.3|379
1709024400000|2024-02-27 09:00:00|2267.9|2265.9|2269.1|2266.1|2269.4|2267|2267.7|2265.4|305
1709024700000|2024-02-27 09:05:00|2269.2|2266.2|2267.5|2265.5|2269.2|2266.5|2266.6|2264.2|282
1709025000000|2024-02-27 09:10:00|2267.4|2265.4|2268.4|2265.4|2268.7|2266.1|2267.2|2264.8|319
1709025300000|2024-02-27 09:15:00|2268.1|2266.1|2268.3|2266.3|2269.3|2266.9|2267.2|2264.9|197
1709025600000|2024-02-27 09:20:00|2268.2|2266.2|2269.7|2266.7|2269.8|2267.2|2267.9|2265.5|300
1709025900000|2024-02-27 09:25:00|2269.4|2266.4|2270|2267|2270.2|2267.7|2268.2|2265.7|363
1709026200000|2024-02-27 09:30:00|2269.7|2266.7|2266.9|2264.9|2270.1|2267.5|2266.8|2264.4|267
1709026500000|2024-02-27 09:35:00|2266.8|2264.8|2265.3|2263.3|2267.7|2265.1|2265|2262.5|302
1709026800000|2024-02-27 09:40:00|2265.6|2262.6|2266.9|2263.9|2266.9|2264.3|2264.5|2262.1|276
1709027100000|2024-02-27 09:45:00|2266.8|2263.8|2268.4|2265.4|2269.8|2267.2|2266.1|2263.4|353
1709027400000|2024-02-27 09:50:00|2268.2|2265.2|2269.3|2266.3|2269.6|2266.8|2267|2264.6|354
1709027700000|2024-02-27 09:55:00|2268.5|2266.5|2267.8|2264.8|2269.3|2266.7|2266.9|2264.3|285
1709028000000|2024-02-27 10:00:00|2267.4|2265.4|2267.8|2264.8|2268.3|2265.6|2266.3|2263.7|254
1709028300000|2024-02-27 10:05:00|2267.1|2265.1|2266.4|2263.4|2267.9|2265.4|2265.8|2263.3|296
1709028600000|2024-02-27 10:10:00|2266.3|2263.3|2264|2262|2266.7|2263.8|2263.8|2261.4|250
1709028900000|2024-02-27 10:15:00|2263.8|2261.8|2264.1|2261.1|2264.7|2262.2|2263.3|2260.9|268
1709029200000|2024-02-27 10:20:00|2264|2261|2263.2|2261.2|2264.8|2262.2|2262.7|2260.4|210
1709029500000|2024-02-27 10:25:00|2263.1|2261.1|2263.9|2260.9|2264.5|2262|2262.9|2260.4|186
1709029800000|2024-02-27 10:30:00|2264|2261|2263.9|2260.9|2264.9|2262.4|2263.4|2260.7|182
1709030100000|2024-02-27 10:35:00|2263.8|2260.8|2263.3|2260.3|2263.9|2261|2262.6|2259.7|182
1709030400000|2024-02-27 10:40:00|2262.9|2259.9|2264.4|2262.4|2265.1|2262.7|2262.9|2259.9|210
1709030700000|2024-02-27 10:45:00|2264.2|2262.2|2265.4|2262.4|2266|2263.5|2263.9|2261.8|213
1709031000000|2024-02-27 10:50:00|2265.3|2262.3|2266.2|2263.2|2266.3|2263.7|2264.6|2262.1|190
1709031300000|2024-02-27 10:55:00|2266.1|2263.1|2265.8|2262.8|2266.8|2263.9|2265|2262|167
1709031600000|2024-02-27 11:00:00|2265.9|2262.9|2265|2262|2266.9|2263.9|2264.6|2262|162
1709031900000|2024-02-27 11:05:00|2265.1|2262.1|2265|2262|2265.3|2262.9|2264|2261.6|118
1709032200000|2024-02-27 11:10:00|2264.6|2262.6|2264.9|2262.9|2265.8|2263.4|2264.3|2261.9|168
1709032500000|2024-02-27 11:15:00|2265|2263|2264.5|2262.5|2265.7|2263.3|2264.3|2262.2|155
1709032800000|2024-02-27 11:20:00|2264.6|2262.6|2263.7|2261.7|2266|2263.3|2263.4|2260.9|162
1709033100000|2024-02-27 11:25:00|2264.2|2261.2|2262.7|2260.7|2264.3|2261.4|2262.4|2259.5|156
1709033400000|2024-02-27 11:30:00|2262.6|2260.6|2263.7|2260.7|2263.8|2261.4|2262.3|2259.8|153
1709033700000|2024-02-27 11:35:00|2263.6|2260.6|2264.4|2262.4|2264.9|2262.7|2263.6|2260.6|141
1709034000000|2024-02-27 11:40:00|2264.6|2262.6|2266.5|2264.5|2266.9|2264.6|2264.3|2261.9|251
1709034300000|2024-02-27 11:45:00|2266.4|2264.4|2267.2|2264.2|2267.8|2265.3|2266.3|2263.8|180
1709034600000|2024-02-27 11:50:00|2267.3|2264.3|2268.9|2265.9|2269.1|2266.1|2267.2|2264.3|136
1709034900000|2024-02-27 11:55:00|2268.8|2265.8|2268.3|2265.3|2268.9|2265.9|2267.5|2264.5|202
1709035200000|2024-02-27 12:00:00|2268.4|2265.4|2269.8|2266.8|2270.8|2268|2267.8|2264.8|298
1709035500000|2024-02-27 12:05:00|2269.6|2266.6|2269.3|2266.3|2270.1|2267.5|2268|2265|310
1709035800000|2024-02-27 12:10:00|2268.4|2266.4|2271.3|2268.3|2271.6|2268.9|2268.4|2265.8|260
1709036100000|2024-02-27 12:15:00|2270.8|2268.8|2270|2268|2273.1|2270.6|2269.9|2267.5|228
1709036400000|2024-02-27 12:20:00|2270.1|2268.1|2269.9|2266.9|2270.9|2268.3|2269|2266.5|230
1709036700000|2024-02-27 12:25:00|2270|2267|2271.5|2269.5|2272.1|2269.6|2269.2|2266.7|234
1709037000000|2024-02-27 12:30:00|2271.6|2269.6|2272.8|2269.8|2273|2270.4|2270.1|2267.6|315
1709037300000|2024-02-27 12:35:00|2272.3|2270.3|2269.2|2266.2|2272.7|2270.4|2267.5|2264.9|213
1709037600000|2024-02-27 12:40:00|2269.1|2266.1|2269.2|2266.2|2269.9|2267|2268.5|2265.6|233
1709037900000|2024-02-27 12:45:00|2269.3|2266.3|2270.1|2267.1|2270.6|2267.6|2268.7|2265.7|208
1709038200000|2024-02-27 12:50:00|2270.3|2267.3|2269.8|2266.8|2270.3|2267.3|2268.6|2266.1|296
1709038500000|2024-02-27 12:55:00|2269.7|2266.7|2269.9|2266.9|2271|2268|2269|2266.4|262
1709038800000|2024-02-27 13:00:00|2270.2|2267.2|2267|2264|2270.2|2267.2|2266.3|2263.6|504
1709039100000|2024-02-27 13:05:00|2266.9|2263.9|2267.5|2264.5|2268.1|2265.2|2265.8|2263.5|502
1709039400000|2024-02-27 13:10:00|2267.4|2264.4|2264|2261|2268.2|2265.4|2263|2260.7|370
1709039700000|2024-02-27 13:15:00|2264.1|2261.1|2262|2260|2264.9|2262.4|2261.8|2259.4|304
1709040000000|2024-02-27 13:20:00|2261.8|2259.8|2261.9|2259.9|2264.6|2262.6|2261.5|2259.2|418
1709040300000|2024-02-27 13:25:00|2262|2260|2262.9|2259.9|2263.4|2261.3|2261.3|2259.3|291
1709040600000|2024-02-27 13:30:00|2262.7|2259.7|2263.4|2261.4|2265.8|2262.8|2262.7|2259.7|492
1709040900000|2024-02-27 13:35:00|2263.3|2261.3|2264|2262|2264.4|2262.3|2262.3|2260.3|468
1709041200000|2024-02-27 13:40:00|2263.9|2261.9|2263.8|2261.8|2265.3|2263.3|2263.4|2261.4|279
1709041500000|2024-02-27 13:45:00|2263.7|2261.7|2267|2265|2267.4|2265.4|2263.1|2261.1|322
1709041800000|2024-02-27 13:50:00|2267.1|2265.1|2265.8|2263.8|2268.1|2266.1|2265.6|2263.2|240
1709042100000|2024-02-27 13:55:00|2265.6|2263.6|2266.5|2263.5|2266.9|2264.9|2265.3|2263.2|250
1709042400000|2024-02-27 14:00:00|2266.4|2263.4|2267.5|2265.5|2267.8|2265.8|2265.6|2263|358
1709042700000|2024-02-27 14:05:00|2267.4|2265.4|2266.3|2264.3|2268.2|2266.2|2266.1|2264.1|319
1709043000000|2024-02-27 14:10:00|2266.1|2264.1|2265.1|2263.1|2268.6|2266.6|2264.4|2261.9|324
1709043300000|2024-02-27 14:15:00|2265.2|2263.2|2266.8|2264.8|2267.8|2265.8|2264.5|2262.5|306
1709043600000|2024-02-27 14:20:00|2266.9|2264.9|2267.1|2265.1|2268.3|2266.3|2266.8|2264.8|344
1709043900000|2024-02-27 14:25:00|2267.2|2265.2|2267|2265|2267.8|2265.8|2265.7|2263.7|334
1709044200000|2024-02-27 14:30:00|2267.1|2265.1|2266.8|2264.8|2268.4|2266.1|2264.6|2262.6|437
1709044500000|2024-02-27 14:35:00|2266.7|2264.7|2263.5|2261.5|2267.1|2265.1|2263.4|2261.4|352
1709044800000|2024-02-27 14:40:00|2263.4|2261.4|2255.8|2253.8|2263.4|2261.4|2254.6|2252.6|599
1709045100000|2024-02-27 14:45:00|2256.1|2254.1|2256.7|2254.7|2258.3|2256.2|2254.7|2252.7|559
1709045400000|2024-02-27 14:50:00|2256.8|2254.8|2258.4|2256.4|2259.3|2257.3|2256.8|2254.8|382
1709045700000|2024-02-27 14:55:00|2258.3|2256.3|2259.7|2256.7|2261|2259|2256.8|2254.8|363
1709046000000|2024-02-27 15:00:00|2259.6|2256.6|2256.3|2254.3|2265.3|2261.1|2255.6|2253.6|673
1709046300000|2024-02-27 15:05:00|2256.4|2254.4|2257.5|2255.5|2258.7|2256.7|2254.1|2252.1|470
1709046600000|2024-02-27 15:10:00|2257.6|2255.6|2255.8|2253.8|2257.6|2255.6|2253.5|2251.5|350
1709046900000|2024-02-27 15:15:00|2255.9|2253.9|2254.6|2252.6|2256.7|2254.7|2253.6|2251.6|275
1709047200000|2024-02-27 15:20:00|2254.7|2252.7|2253.7|2251.7|2257.2|2255.2|2253.2|2251.2|340
1709047500000|2024-02-27 15:25:00|2253.6|2251.6|2253.3|2251.3|2254.7|2252.7|2252.7|2250.7|242
1709047800000|2024-02-27 15:30:00|2253.2|2251.2|2250.4|2248.4|2253.2|2251.2|2250.2|2248.2|372
1709048100000|2024-02-27 15:35:00|2250.3|2248.3|2250.1|2248.1|2250.9|2248.9|2249.8|2247.8|231
1709048400000|2024-02-27 15:40:00|2250|2248|2248.3|2246.3|2250.3|2248.3|2248.3|2246.3|229
1709048700000|2024-02-27 15:45:00|2248.4|2246.4|2250.1|2248.1|2251.1|2249.1|2248|2246|292
1709049000000|2024-02-27 15:50:00|2250.2|2248.2|2250.4|2248.4|2252.5|2250.5|2249.8|2247.7|299
1709049300000|2024-02-27 15:55:00|2250.3|2248.3|2249.5|2247.5|2251.4|2249|2249.5|2247.5|325
1709049600000|2024-02-27 16:00:00|2249.6|2247.6|2251.1|2249.1|2252.1|2250.1|2249.5|2247.5|329
1709049900000|2024-02-27 16:05:00|2251.3|2249.3|2250.8|2248.8|2252.6|2250.6|2250.6|2248.6|270
1709050200000|2024-02-27 16:10:00|2250.9|2248.9|2250.8|2248.8|2251.9|2249.5|2249.7|2247.7|266
1709050500000|2024-02-27 16:15:00|2251|2249|2249.6|2247.6|2251.1|2249.1|2247.7|2245.7|329
1709050800000|2024-02-27 16:20:00|2249.5|2247.5|2245.6|2243.6|2250.8|2248.8|2243.9|2240.9|374
1709051100000|2024-02-27 16:25:00|2245.5|2243.5|2250.3|2248.3|2251.6|2249.1|2245.5|2243.5|489
1709051400000|2024-02-27 16:30:00|2250.2|2248.2|2249.7|2247.7|2251.9|2249.7|2249.3|2246.9|373
1709051700000|2024-02-27 16:35:00|2249.9|2247.9|2253|2250|2253.1|2250.7|2249.9|2247.9|287
1709052000000|2024-02-27 16:40:00|2253.1|2250.1|2252.1|2250.1|2253.3|2250.9|2251.4|2249.2|377
1709052300000|2024-02-27 16:45:00|2252|2250|2255.8|2253.8|2256.8|2254.5|2252|2249.9|455
1709052600000|2024-02-27 16:50:00|2256|2254|2255.1|2253.1|2256.7|2254.5|2254.5|2252.2|277
1709052900000|2024-02-27 16:55:00|2255|2253|2254.6|2252.6|2255.4|2253.1|2253.8|2251.8|228
1709053200000|2024-02-27 17:00:00|2254.7|2252.7|2253.2|2251.2|2255|2253|2252.7|2250.7|242
1709053500000|2024-02-27 17:05:00|2253.3|2251.3|2253.5|2251.5|2254.5|2252.5|2252.8|2250.6|197
1709053800000|2024-02-27 17:10:00|2253.7|2251.7|2251.1|2249.1|2253.9|2251.7|2250.8|2248.8|316
1709054100000|2024-02-27 17:15:00|2251.2|2249.2|2250.6|2248.6|2251.2|2249.2|2249.6|2247.6|329
1709054400000|2024-02-27 17:20:00|2250.5|2248.5|2251.6|2249.6|2252.6|2250.6|2250.3|2248.3|199
1709054700000|2024-02-27 17:25:00|2251.5|2249.5|2250|2248|2252.2|2250.2|2249.8|2247.8|223
1709055000000|2024-02-27 17:30:00|2250.1|2248.1|2250|2248|2250.6|2248.6|2248.3|2246.3|230
1709055300000|2024-02-27 17:35:00|2250.2|2248.2|2250.6|2248.6|2251.8|2249.8|2250|2248|202
1709055600000|2024-02-27 17:40:00|2250.5|2248.5|2247.9|2245.9|2250.6|2248.6|2247.9|2245.7|313
1709055900000|2024-02-27 17:45:00|2248|2246|2249.7|2247.7|2249.8|2247.8|2247.9|2245.9|273
1709056200000|2024-02-27 17:50:00|2249.8|2247.8|2250.7|2248.7|2251.1|2249|2249.5|2247.5|226
1709056500000|2024-02-27 17:55:00|2250.8|2248.8|2251.4|2249.4|2251.8|2249.8|2250.1|2247.9|274
1709056800000|2024-02-27 18:00:00|2251.6|2249.6|2252.8|2250.8|2253.6|2251.6|2250.1|2247.9|407
1709057100000|2024-02-27 18:05:00|2252.3|2250.3|2253.2|2251.2|2253.5|2251.3|2252.1|2250.1|281
1709057400000|2024-02-27 18:10:00|2253.6|2251.6|2254.9|2252.9|2255.1|2253|2253.1|2251.1|312
1709057700000|2024-02-27 18:15:00|2254.6|2252.6|2256.7|2254.7|2257.4|2255.4|2254|2252|316
1709058000000|2024-02-27 18:20:00|2256.6|2254.6|2256.8|2254.8|2256.9|2254.9|2254|2252|422
1709058300000|2024-02-27 18:25:00|2256.5|2254.5|2255.8|2253.8|2257.5|2255.1|2255.4|2253.1|432
1709058600000|2024-02-27 18:30:00|2255.6|2253.6|2254.7|2252.7|2255.7|2253.6|2253.7|2251.4|331
1709058900000|2024-02-27 18:35:00|2254.9|2252.9|2254.1|2252.1|2255.4|2253.3|2253.3|2251.3|176
1709059200000|2024-02-27 18:40:00|2254.2|2252.2|2253.8|2251.8|2254.2|2252.2|2253.2|2251.2|124
1709059500000|2024-02-27 18:45:00|2253.7|2251.7|2253.5|2251.5|2253.8|2251.8|2252.6|2250.6|129
1709059800000|2024-02-27 18:50:00|2253.6|2251.6|2253.8|2251.8|2254.6|2252.5|2253.4|2251.4|221
1709060100000|2024-02-27 18:55:00|2253.7|2251.7|2252.8|2250.8|2254.1|2252.1|2252.1|2250.1|190
1709060400000|2024-02-27 19:00:00|2252.9|2250.9|2252.5|2250.5|2253.4|2251.4|2251.7|2249.7|127
1709060700000|2024-02-27 19:05:00|2252.6|2250.6|2252.6|2250.6|2253.2|2251.2|2252.5|2250.5|81
1709061000000|2024-02-27 19:10:00|2252.7|2250.7|2253.4|2251.4|2253.9|2251.5|2252.5|2250.5|72
1709061300000|2024-02-27 19:15:00|2253.9|2250.9|2254.1|2252.1|2254.7|2252.5|2253.3|2250.9|118
1709061600000|2024-02-27 19:20:00|2254|2252|2250.6|2248.6|2254|2252|2250.5|2248.5|130
1709061900000|2024-02-27 19:25:00|2250.7|2248.7|2251.4|2249.4|2251.6|2249.6|2250.5|2248.5|152
1709062200000|2024-02-27 19:30:00|2251.5|2249.5|2251|2249|2251.8|2249.8|2250.4|2248.4|111
1709062500000|2024-02-27 19:35:00|2251.1|2249.1|2251.1|2249.1|2251.2|2249.2|2250.6|2248.6|83
1709062800000|2024-02-27 19:40:00|2251.2|2249.2|2250.5|2248.5|2251.6|2249.6|2250.3|2248.3|136
1709063100000|2024-02-27 19:45:00|2250.4|2248.4|2249.4|2247.4|2250.5|2248.5|2249.3|2247.3|101
1709063400000|2024-02-27 19:50:00|2249.3|2247.3|2250.1|2248.1|2250.6|2248.6|2249.2|2247.2|97
1709063700000|2024-02-27 19:55:00|2250.2|2248.2|2251.8|2249.8|2251.8|2249.8|2250.1|2248.1|82
1709064000000|2024-02-27 20:00:00|2251.7|2249.7|2250.3|2248.3|2252.1|2249.7|2250.2|2248.2|60
1709064300000|2024-02-27 20:05:00|2250.2|2248.2|2249.9|2247.9|2250.5|2248.2|2249.5|2247.4|67
1709064600000|2024-02-27 20:10:00|2249.8|2247.8|2249.6|2247.6|2250.5|2248.5|2249.5|2247.5|55
1709064900000|2024-02-27 20:15:00|2249.5|2247.5|2249.3|2247.3|2249.9|2247.9|2249.3|2247.3|49
1709065200000|2024-02-27 20:20:00|2249.4|2247.4|2249.4|2247.4|2250|2247.7|2249.2|2247|69
1709065500000|2024-02-27 20:25:00|2249.3|2247.3|2249.2|2247.2|2249.6|2247.6|2248.7|2246.7|72
1709065800000|2024-02-27 20:30:00|2249.3|2247.3|2249.1|2247.1|2249.7|2247.7|2248.9|2246.9|66
1709066100000|2024-02-27 20:35:00|2249.2|2247.2|2249.6|2247.6|2249.7|2247.7|2248.9|2246.9|59
1709066400000|2024-02-27 20:40:00|2249.7|2247.7|2249.6|2247.6|2249.7|2247.7|2249.2|2247.2|89
1709066700000|2024-02-27 20:45:00|2249.5|2247.5|2248.7|2246.7|2249.9|2247.8|2248.6|2246.6|96
1709067000000|2024-02-27 20:50:00|2248.6|2246.6|2248.4|2246.4|2249.1|2247.1|2248.3|2246.3|82
1709067300000|2024-02-27 20:55:00|2248.5|2246.5|2249.1|2247.1|2249.3|2247.3|2248.5|2246.5|86
1709067600000|2024-02-27 21:00:00|2249.2|2247.2|2248.6|2245.6|2249.6|2247.3|2248.3|2245.4|88
1709067900000|2024-02-27 21:05:00|2248|2246|2248.1|2246.1|2248.2|2246.2|2248|2246|8
1709068200000|2024-02-27 21:10:00|2248.2|2246.2|2248.1|2246.1|2248.7|2246.7|2248.1|2246.1|40
1709068500000|2024-02-27 21:15:00|2248.2|2246.2|2247.7|2245.7|2248.4|2246.4|2247.6|2245.6|39
1709068800000|2024-02-27 21:20:00|2247.8|2245.8|2248.1|2246.1|2248.4|2246.4|2247.8|2245.8|43
1709069100000|2024-02-27 21:25:00|2247.9|2245.9|2248|2246|2248.4|2246.4|2247.4|2245.4|61
1709069400000|2024-02-27 21:30:00|2248.1|2246.1|2247.6|2245.6|2248.3|2246.3|2247.3|2245|89
1709069700000|2024-02-27 21:35:00|2247.5|2245.5|2247.5|2245.5|2247.9|2245.9|2247|2245|51
1709070000000|2024-02-27 21:40:00|2247.6|2245.6|2249|2246|2249.4|2246.4|2247.6|2245.4|44
1709070300000|2024-02-27 21:45:00|2249.1|2246.1|2247.2|2244.2|2249.4|2246.4|2247|2244.1|85
1709070600000|2024-02-27 21:50:00|2247.3|2244.3|2247.9|2244.9|2248.2|2245.2|2247.2|2244.2|54
1709070900000|2024-02-27 21:55:00|2247.8|2244.8|2246.9|2243.9|2248.1|2245.1|2246.3|2243.3|152
1709074800000|2024-02-27 23:00:00|2247|2244|2246.7|2243.7|2247.7|2244.7|2246.5|2243.5|20
1709075100000|2024-02-27 23:05:00|2247.2|2244.2|2247.5|2244.5|2248|2245|2246.6|2243.6|48
1709075400000|2024-02-27 23:10:00|2247.4|2244.4|2247.1|2244.1|2247.7|2244.9|2246.4|2243.9|37
1709075700000|2024-02-27 23:15:00|2247|2244|2247.7|2244.7|2247.9|2244.9|2246.5|2243.7|25
1709076000000|2024-02-27 23:20:00|2247.6|2244.6|2247.7|2244.7|2247.8|2244.8|2247.2|2244.2|86
1709076300000|2024-02-27 23:25:00|2247.1|2244.1|2248.6|2245.6|2248.7|2245.7|2247.1|2244.1|52
1709076600000|2024-02-27 23:30:00|2248.7|2245.7|2246.6|2243.6|2248.7|2245.7|2246.2|2243.2|102
1709076900000|2024-02-27 23:35:00|2246.7|2243.7|2246.6|2243.6|2246.9|2244|2246|2243.3|53
1709077200000|2024-02-27 23:40:00|2246|2244|2246.7|2243.7|2246.9|2244.1|2246|2243.2|59
1709077500000|2024-02-27 23:45:00|2246.6|2243.6|2246.5|2243.5|2246.9|2243.9|2245.6|2243.1|54
1709077800000|2024-02-27 23:50:00|2246.3|2243.3|2246.5|2243.5|2246.5|2243.8|2245.7|2243.1|61
1709078100000|2024-02-27 23:55:00|2246.4|2243.4|2245.5|2242.5|2246.5|2243.7|2245.1|2242.5|80
1709078400000|2024-02-28 00:00:00|2245.8|2242.8|2244.9|2242.9|2246|2243|2244.6|2242.1|105
1709078700000|2024-02-28 00:05:00|2245.3|2242.3|2244.8|2242.8|2246|2243|2244.6|2242.1|98
1709079000000|2024-02-28 00:10:00|2244.6|2242.6|2245.4|2242.4|2245.7|2242.9|2244.6|2242|111
1709079300000|2024-02-28 00:15:00|2245.2|2242.2|2247.1|2244.1|2247.1|2244.1|2244.7|2242.1|58
1709079600000|2024-02-28 00:20:00|2246.3|2244.3|2247.6|2244.6|2247.9|2245.4|2246.3|2243.7|70
1709079900000|2024-02-28 00:25:00|2247.5|2244.5|2247.7|2244.7|2248.1|2245.4|2247.2|2244.4|59
1709080200000|2024-02-28 00:30:00|2247.6|2244.6|2247.8|2244.8|2248.1|2245.1|2246.7|2243.7|101
1709080500000|2024-02-28 00:35:00|2247.7|2244.7|2247.8|2244.8|2248.6|2245.6|2247.7|2244.7|59
1709080800000|2024-02-28 00:40:00|2247.9|2244.9|2248.4|2245.4|2249.1|2246.1|2247.9|2244.9|72
1709081100000|2024-02-28 00:45:00|2248.6|2245.6|2249.5|2246.5|2249.6|2246.6|2248.3|2245.3|92
1709081400000|2024-02-28 00:50:00|2249.4|2246.4|2250.1|2247.1|2250.1|2247.5|2249|2246.4|79
1709081700000|2024-02-28 00:55:00|2250|2247|2248.9|2245.9|2250.1|2247.1|2248.5|2245.9|66
1709082000000|2024-02-28 01:00:00|2248|2246|2247.9|2244.9|2249.6|2247|2246.7|2243.7|451
1709082300000|2024-02-28 01:05:00|2248.1|2245.1|2248.9|2245.9|2249.3|2246.6|2246.5|2243.8|296
1709082600000|2024-02-28 01:10:00|2249.1|2246.1|2247.1|2245.1|2249.1|2246.1|2246.6|2244.1|218
1709082900000|2024-02-28 01:15:00|2247.7|2244.7|2247.6|2245.6|2248.4|2245.7|2246.5|2243.9|186
1709083200000|2024-02-28 01:20:00|2247.5|2245.5|2248.7|2245.7|2248.9|2246.2|2247.1|2244.7|144
1709083500000|2024-02-28 01:25:00|2248.8|2245.8|2248.3|2245.3|2248.9|2246.3|2247.7|2245|94
1709083800000|2024-02-28 01:30:00|2247.9|2245.9|2247.3|2245.3|2248.9|2246.3|2246.8|2244.6|125
1709084100000|2024-02-28 01:35:00|2247.2|2245.2|2248.4|2245.4|2248.4|2245.9|2246.8|2244.2|100
1709084400000|2024-02-28 01:40:00|2248.3|2245.3|2250.3|2247.3|2250.8|2248.3|2247.5|2245|138
1709084700000|2024-02-28 01:45:00|2250.4|2247.4|2250.6|2248.6|2252|2249.3|2249.6|2247.3|168
1709085000000|2024-02-28 01:50:00|2250.3|2248.3|2251.1|2249.1|2251.8|2249.3|2250.3|2248|148
1709085300000|2024-02-28 01:55:00|2251.7|2248.7|2252.5|2250.5|2253.8|2251.1|2250.9|2248.6|132
1709085600000|2024-02-28 02:00:00|2252|2250|2251.4|2249.4|2253.3|2250.8|2250.9|2248.9|154
1709085900000|2024-02-28 02:05:00|2251.3|2249.3|2249.4|2247.4|2252|2249.6|2248.9|2246.7|196
1709086200000|2024-02-28 02:10:00|2249.3|2247.3|2251.6|2249.6|2252.5|2249.8|2249.3|2246.8|149
1709086500000|2024-02-28 02:15:00|2251.5|2249.5|2251.3|2248.3|2252.2|2249.8|2250.4|2248.2|143
1709086800000|2024-02-28 02:20:00|2250.5|2248.5|2250.7|2248.7|2252.2|2249.9|2250.1|2247.8|146
1709087100000|2024-02-28 02:25:00|2250.5|2248.5|2251.2|2249.2|2252.1|2249.4|2250.4|2248.2|87
1709087400000|2024-02-28 02:30:00|2251|2249|2250.6|2248.6|2252.1|2249.4|2250.1|2248.1|99
1709087700000|2024-02-28 02:35:00|2250.5|2248.5|2250.5|2247.5|2251.2|2248.7|2249.5|2247.1|113
1709088000000|2024-02-28 02:40:00|2249.5|2247.1|2248|2246|2250.2|2247.6|2247.5|2244.9|137
1709088300000|2024-02-28 02:45:00|2248.2|2246.2|2248.6|2245.6|2249.1|2246.3|2247.5|2245.2|94
1709088600000|2024-02-28 02:50:00|2248.7|2245.7|2245.5|2243.5|2248.7|2246.2|2245.5|2243.2|124
1709088900000|2024-02-28 02:55:00|2245.6|2243.6|2247.2|2245.2|2247.8|2245.4|2245.5|2242.9|161
1709089200000|2024-02-28 03:00:00|2247.1|2245.1|2247.2|2245.2|2248.6|2246.1|2246.9|2244.6|104
1709089500000|2024-02-28 03:05:00|2247.7|2244.7|2244.7|2242.7|2247.8|2245.2|2244.5|2242.1|176
1709089800000|2024-02-28 03:10:00|2244.6|2242.6|2242.8|2240.8|2245.4|2242.9|2242|2240|178
1709090100000|2024-02-28 03:15:00|2242.7|2240.7|2240.3|2238.3|2243.4|2241.3|2239.2|2237.2|240
1709090400000|2024-02-28 03:20:00|2240.2|2238.2|2243|2241|2243.2|2241.2|2239.9|2237.9|138
1709090700000|2024-02-28 03:25:00|2242.9|2240.9|2245.2|2243.2|2245.6|2243.4|2242.3|2240.3|136
1709091000000|2024-02-28 03:30:00|2245.4|2243.4|2248.2|2246.2|2249.6|2247.1|2245.4|2243.2|156
1709091300000|2024-02-28 03:35:00|2248|2246|2248.2|2246.2|2249.4|2247.4|2248|2246|106
1709091600000|2024-02-28 03:40:00|2248.1|2246.1|2247.6|2245.6|2248.8|2246.8|2247.4|2245.4|98
1709091900000|2024-02-28 03:45:00|2247.8|2245.8|2247.8|2245.8|2248.5|2246.5|2247.3|2245|86
1709092200000|2024-02-28 03:50:00|2247.6|2245.6|2246.8|2244.8|2247.8|2245.8|2246.5|2244.5|67
1709092500000|2024-02-28 03:55:00|2246.9|2244.9|2247.3|2245.3|2248.4|2246.4|2246.4|2244.1|108
1709092800000|2024-02-28 04:00:00|2247.1|2245.1|2247.3|2245.3|2248.1|2245.9|2247|2245|91
1709093100000|2024-02-28 04:05:00|2247.4|2245.4|2246.8|2244.8|2247.8|2245.8|2246.5|2244.5|112
1709093400000|2024-02-28 04:10:00|2246.6|2244.6|2245.5|2243.5|2247|2244.8|2245|2242.9|91
1709093700000|2024-02-28 04:15:00|2245.3|2243.3|2245.2|2243.2|2245.4|2243.4|2244.2|2242.2|77
1709094000000|2024-02-28 04:20:00|2245.8|2242.8|2243.3|2241.3|2245.8|2243.2|2242.9|2240.9|108
1709094300000|2024-02-28 04:25:00|2243.4|2241.4|2245.5|2243.5|2246.2|2243.9|2243.1|2241.1|120
1709094600000|2024-02-28 04:30:00|2245.7|2243.7|2245.6|2242.6|2245.9|2243.9|2244|2241.5|140
1709094900000|2024-02-28 04:35:00|2245.5|2242.5|2243.5|2241.5|2245.9|2243.1|2243|2240.6|69
1709095200000|2024-02-28 04:40:00|2243.9|2241.9|2243.6|2241.6|2244.2|2242.2|2243.4|2241.4|62
1709095500000|2024-02-28 04:45:00|2243.9|2241.9|2243.7|2241.7|2244.4|2242.4|2243.4|2241.4|52
1709095800000|2024-02-28 04:50:00|2243.5|2241.5|2244.3|2242.3|2244.5|2242.3|2243.4|2241.4|58
1709096100000|2024-02-28 04:55:00|2244.1|2242.1|2243.1|2240.1|2244.9|2242.2|2242.4|2239.9|76
1709096400000|2024-02-28 05:00:00|2243|2240|2242.5|2240.5|2243.5|2241.1|2241.5|2239.5|97
1709096700000|2024-02-28 05:05:00|2242.6|2240.6|2242|2239|2243.2|2240.7|2241.5|2238.8|70
1709097000000|2024-02-28 05:10:00|2242.1|2239.1|2242.6|2239.6|2242.7|2240.2|2241.5|2239|57
1709097300000|2024-02-28 05:15:00|2242.5|2239.5|2241.2|2239.2|2242.6|2239.6|2240.6|2238.4|56
1709097600000|2024-02-28 05:20:00|2241.1|2239.1|2242.7|2239.7|2242.7|2240.2|2241.1|2238.8|88
1709097900000|2024-02-28 05:25:00|2242.6|2239.6|2242.2|2239.2|2242.8|2240.2|2241.6|2239.2|70
1709098200000|2024-02-28 05:30:00|2242.3|2239.3|2242.6|2239.6|2242.7|2240.2|2240.6|2238|129
1709098500000|2024-02-28 05:35:00|2242.7|2239.7|2242.3|2240.3|2243.2|2240.7|2241.7|2239.4|97
1709098800000|2024-02-28 05:40:00|2242.2|2240.2|2241.3|2239.3|2243.3|2241.2|2241.1|2239.1|106
1709099100000|2024-02-28 05:45:00|2241.2|2239.2|2244.3|2242.3|2244.6|2242.3|2240.7|2238.7|124
1709099400000|2024-02-28 05:50:00|2244.2|2242.2|2243.3|2241.3|2244.5|2242.4|2243.2|2241.2|127
1709099700000|2024-02-28 05:55:00|2243.2|2241.2|2244.3|2242.3|2244.8|2242.5|2243.2|2241.2|110
1709100000000|2024-02-28 06:00:00|2244.5|2242.5|2246.4|2244.4|2246.7|2244.5|2244.2|2242.1|120
1709100300000|2024-02-28 06:05:00|2246.3|2244.3|2248|2246|2249|2246.6|2246.3|2244.1|164
1709100600000|2024-02-28 06:10:00|2247.8|2245.8|2248.5|2246.5|2248.6|2246.6|2246.3|2244.1|129
1709100900000|2024-02-28 06:15:00|2248.9|2245.9|2248.7|2245.7|2248.9|2246.6|2246.8|2244.8|138
1709101200000|2024-02-28 06:20:00|2247.4|2245.4|2246.2|2244.2|2247.8|2245.6|2245.6|2243.3|201
1709101500000|2024-02-28 06:25:00|2246.5|2244.5|2247.2|2245.2|2248.3|2245.8|2245.9|2243.6|173
1709101800000|2024-02-28 06:30:00|2247.5|2245.5|2246.6|2244.6|2247.9|2245.9|2245.8|2243.6|146
1709102100000|2024-02-28 06:35:00|2246.4|2244.4|2244.6|2242.6|2247.2|2244.8|2244|2242|156
1709102400000|2024-02-28 06:40:00|2244.4|2242.4|2243.6|2241.6|2245.2|2242.9|2242.2|2240.2|141
1709102700000|2024-02-28 06:45:00|2243.7|2241.7|2241.5|2239.5|2244.4|2241.9|2241.2|2238.4|269
1709103000000|2024-02-28 06:50:00|2241.9|2238.9|2240.3|2238.3|2242|2239.1|2239.6|2237.1|334
1709103300000|2024-02-28 06:55:00|2240.6|2238.6|2241.6|2238.6|2241.6|2239.1|2240.2|2237.8|184
1709103600000|2024-02-28 07:00:00|2241.5|2238.5|2240.1|2237.1|2241.5|2239|2238.3|2236|206
1709103900000|2024-02-28 07:05:00|2239.5|2237.5|2239.3|2236.3|2240|2237.5|2237.4|2234.9|287
1709104200000|2024-02-28 07:10:00|2239.2|2236.2|2238.2|2236.2|2239.8|2237.6|2238.1|2235.6|205
1709104500000|2024-02-28 07:15:00|2238.3|2236.3|2239.3|2236.3|2239.7|2237.4|2237.4|2235|152
1709104800000|2024-02-28 07:20:00|2239.2|2236.2|2237.2|2235.2|2239.4|2236.5|2237.1|2234.6|260
1709105100000|2024-02-28 07:25:00|2237.3|2235.3|2236|2234|2237.8|2235.4|2235|2233|272
1709105400000|2024-02-28 07:30:00|2236.2|2234.2|2237.3|2235.3|2237.6|2235.6|2235.6|2233.4|319
1709105700000|2024-02-28 07:35:00|2237.1|2235.1|2235.4|2233.4|2237.5|2235.5|2235.1|2233.1|268
1709106000000|2024-02-28 07:40:00|2235.5|2233.5|2235.8|2233.8|2236.8|2234.8|2234.9|2232.8|253
1709106300000|2024-02-28 07:45:00|2235.9|2233.9|2235|2233|2236.4|2234.4|2234.8|2232.5|241
1709106600000|2024-02-28 07:50:00|2235.1|2233.1|2237.3|2234.3|2237.4|2234.7|2234.4|2232.3|229
1709106900000|2024-02-28 07:55:00|2237.2|2234.2|2235.2|2233.2|2237.9|2235.3|2234.8|2232.4|199
1709107200000|2024-02-28 08:00:00|2235.1|2233.1|2233.9|2231.9|2235.4|2233.3|2231.7|2229.7|381
1709107500000|2024-02-28 08:05:00|2233.7|2231.7|2234.6|2232.6|2235.3|2232.7|2233.2|2231|268
1709107800000|2024-02-28 08:10:00|2234.5|2232.5|2234.9|2232.9|2235.5|2233|2233.8|2231.7|200
1709108100000|2024-02-28 08:15:00|2234.8|2232.8|2236.2|2234.2|2236.8|2234.6|2234.6|2232.6|197
1709108400000|2024-02-28 08:20:00|2236.3|2234.3|2236.4|2234.4|2236.8|2234.6|2235.2|2232.8|177
1709108700000|2024-02-28 08:25:00|2236.2|2234.2|2236.4|2234.4|2237.8|2235.5|2235.7|2233.7|315
1709109000000|2024-02-28 08:30:00|2236.3|2234.3|2237.4|2234.4|2238|2235.4|2235|2232.5|252
1709109300000|2024-02-28 08:35:00|2237.3|2234.3|2237.6|2235.6|2238.4|2235.8|2237|2234.3|217
1709109600000|2024-02-28 08:40:00|2237.7|2235.7|2237.8|2234.8|2238.3|2235.9|2236.8|2234.2|158
1709109900000|2024-02-28 08:45:00|2237.9|2234.9|2235.7|2233.7|2237.9|2235.2|2234.7|2232.3|222
1709110200000|2024-02-28 08:50:00|2235.8|2233.8|2234.6|2231.6|2236.6|2234.3|2234.3|2231.6|251
1709110500000|2024-02-28 08:55:00|2234.7|2231.7|2233.5|2230.5|2235.2|2232.5|2232.7|2230.2|226
1709110800000|2024-02-28 09:00:00|2233.3|2230.3|2231.7|2228.7|2234.3|2231.8|2231.1|2228.6|251
1709111100000|2024-02-28 09:05:00|2231.8|2228.8|2232.3|2230.3|2232.8|2230.3|2230.3|2227.8|282
1709111400000|2024-02-28 09:10:00|2232.8|2229.8|2232.7|2229.7|2233.3|2230.8|2231.6|2228.7|238
1709111700000|2024-02-28 09:15:00|2232.8|2229.8|2230.8|2228.8|2232.8|2229.8|2230.3|2227.7|203
1709112000000|2024-02-28 09:20:00|2230.7|2228.7|2231.8|2228.8|2231.8|2228.8|2229.7|2227.2|244
1709112300000|2024-02-28 09:25:00|2231.7|2228.7|2230.7|2228.7|2232|2229|2229.8|2227.2|151
1709112600000|2024-02-28 09:30:00|2230.8|2228.8|2229.8|2226.8|2231.4|2228.9|2229.3|2226.7|153
1709112900000|2024-02-28 09:35:00|2229.7|2226.7|2230.1|2227.1|2230.3|2227.7|2228.8|2226.2|167
1709113200000|2024-02-28 09:40:00|2229.7|2226.7|2233.2|2230.2|2233.2|2230.5|2229.6|2226.6|277
1709113500000|2024-02-28 09:45:00|2233.1|2230.1|2231.7|2229.7|2233.4|2231.2|2231.6|2229.2|195
1709113800000|2024-02-28 09:50:00|2231.5|2229.5|2231.7|2228.7|2232|2229.6|2230.7|2228.3|201
1709114100000|2024-02-28 09:55:00|2231.6|2228.6|2230.8|2227.8|2232.5|2229.9|2230|2227.6|176
1709114400000|2024-02-28 10:00:00|2230.1|2228.1|2232.6|2229.6|2232.8|2230.3|2229.3|2226.8|305
1709114700000|2024-02-28 10:05:00|2232.7|2229.7|2235|2232|2235.1|2232.1|2231.7|2229.2|198
1709115000000|2024-02-28 10:10:00|2234.9|2231.9|2233.9|2230.9|2235.2|2232.4|2232.7|2230.2|165
1709115300000|2024-02-28 10:15:00|2233.7|2230.7|2233.5|2230.5|2234.9|2232.6|2233.1|2230.5|200
1709115600000|2024-02-28 10:20:00|2233.6|2230.6|2233.5|2230.5|2234.9|2232.2|2232.9|2230.4|155
1709115900000|2024-02-28 10:25:00|2233.4|2230.4|2233.8|2230.8|2234.5|2232.5|2232.7|2229.8|206
1709116200000|2024-02-28 10:30:00|2232.9|2230.9|2234.1|2232.1|2234.4|2232.3|2232.8|2230.2|212
1709116500000|2024-02-28 10:35:00|2234.2|2232.2|2234.9|2231.9|2235.2|2232.8|2234.1|2231.1|137
1709116800000|2024-02-28 10:40:00|2235|2232|2234.4|2232.4|2235|2232.8|2233.8|2231.1|153
1709117100000|2024-02-28 10:45:00|2234.5|2232.5|2234.6|2231.6|2235.4|2232.9|2233.7|2231.2|165
1709117400000|2024-02-28 10:50:00|2234.7|2231.7|2233.3|2231.3|2234.7|2232.2|2232.9|2230.7|95
1709117700000|2024-02-28 10:55:00|2233.4|2231.4|2234.3|2231.3|2234.5|2231.9|2233.1|2230.7|74
1709118000000|2024-02-28 11:00:00|2234.2|2231.2|2234.4|2231.4|2234.4|2231.7|2232.6|2230.2|116
1709118300000|2024-02-28 11:05:00|2234.3|2231.3|2232.9|2230.9|2234.7|2232.2|2232.9|2230.5|101
1709118600000|2024-02-28 11:10:00|2233.1|2231.1|2232.6|2230.6|2233.7|2231.3|2232.6|2230.2|102
1709118900000|2024-02-28 11:15:00|2232.7|2230.7|2232.3|2230.3|2233.3|2230.7|2231.9|2229.3|120
1709119200000|2024-02-28 11:20:00|2232.2|2230.2|2232.4|2230.4|2232.5|2230.5|2231.8|2229.3|87
1709119500000|2024-02-28 11:25:00|2232.5|2230.5|2234.3|2232.3|2234.4|2232.4|2232.4|2230|157
1709119800000|2024-02-28 11:30:00|2234.1|2232.1|2234.8|2231.8|2235.3|2233|2233.6|2231.4|116
1709120100000|2024-02-28 11:35:00|2234.9|2231.9|2235.3|2233.3|2235.6|2233.3|2234.3|2231.9|97
1709120400000|2024-02-28 11:40:00|2235.5|2233.5|2236.5|2234.5|2237|2234.8|2235.3|2232.8|173
1709120700000|2024-02-28 11:45:00|2236.4|2234.4|2236.9|2233.9|2238.1|2236.1|2235.4|2233.4|224
1709121000000|2024-02-28 11:50:00|2236.8|2233.8|2235.6|2232.6|2237|2234.3|2234.9|2232.5|190
1709121300000|2024-02-28 11:55:00|2235.7|2232.7|2237.3|2234.3|2237.7|2234.7|2235.7|2232.7|124
1709121600000|2024-02-28 12:00:00|2237.2|2234.2|2239.2|2236.2|2239.3|2236.3|2236.2|2233.2|220
1709121900000|2024-02-28 12:05:00|2239.3|2236.3|2240.2|2237.2|2240.4|2237.7|2239.2|2236.3|191
1709122200000|2024-02-28 12:10:00|2240.3|2237.3|2239.4|2237.4|2240.6|2238.2|2239.1|2236.9|189
1709122500000|2024-02-28 12:15:00|2239.5|2237.5|2238.1|2236.1|2240.7|2238.1|2237.1|2234.8|225
1709122800000|2024-02-28 12:20:00|2238|2236|2235.9|2233.9|2238.4|2236.4|2235|2232.9|308
1709123100000|2024-02-28 12:25:00|2236|2234|2235.2|2233.2|2237|2234.6|2235.1|2232.6|193
1709123400000|2024-02-28 12:30:00|2235.5|2233.5|2235.9|2233.9|2236.2|2234.2|2235.2|2232.7|166
1709123700000|2024-02-28 12:35:00|2236|2234|2236|2234|2236.4|2234.4|2234.9|2232.5|142
1709124000000|2024-02-28 12:40:00|2235.9|2233.9|2235.9|2233.9|2236.6|2234.5|2235.1|2233.1|121
1709124300000|2024-02-28 12:45:00|2235.8|2233.8|2236.3|2234.3|2236.7|2234.7|2235.6|2233.6|129
1709124600000|2024-02-28 12:50:00|2236.2|2234.2|2235.2|2233.2|2236.8|2234.8|2235|2233|196
1709124900000|2024-02-28 12:55:00|2235.3|2233.3|2235.2|2233.2|2235.6|2233.4|2234.5|2232.2|111
1709125200000|2024-02-28 13:00:00|2235.5|2233.5|2237.8|2235.8|2237.9|2235.9|2235.2|2232.9|382
1709125500000|2024-02-28 13:05:00|2237.9|2235.9|2241.4|2239.4|2241.8|2239.4|2237.2|2235.2|335
1709125800000|2024-02-28 13:10:00|2241.1|2239.1|2243.4|2241.4|2244.5|2242.2|2241.1|2238.9|441
1709126100000|2024-02-28 13:15:00|2243.6|2241.6|2244.1|2242.1|2245.2|2242.9|2242.8|2240.6|415
1709126400000|2024-02-28 13:20:00|2244.2|2242.2|2244.1|2242.1|2246.5|2244.2|2243.7|2241.5|426
1709126700000|2024-02-28 13:25:00|2244.2|2242.2|2243|2240|2245.7|2243.7|2241.5|2238.8|396
1709127000000|2024-02-28 13:30:00|2242.8|2239.8|2250.1|2248.1|2253.3|2250.6|2242.6|2239.6|951
1709127300000|2024-02-28 13:35:00|2250|2248|2246.8|2244.8|2251.5|2248.8|2246.4|2244.2|717
1709127600000|2024-02-28 13:40:00|2247|2245|2246.5|2244.5|2249.2|2247|2244.9|2242.6|557
1709127900000|2024-02-28 13:45:00|2246.4|2244.4|2246.7|2244.7|2248.5|2246.2|2244.5|2242.5|632
1709128200000|2024-02-28 13:50:00|2246.8|2244.8|2243.8|2241.8|2248.6|2246.6|2243.6|2241.4|658
1709128500000|2024-02-28 13:55:00|2243.7|2241.7|2245.5|2243.5|2246.5|2244.5|2243.3|2241.3|464
1709128800000|2024-02-28 14:00:00|2245.4|2243.4|2248.6|2246.6|2250.8|2248.4|2242.7|2240.7|664
1709129100000|2024-02-28 14:05:00|2248.7|2246.7|2246.7|2244.7|2249.8|2247.8|2245.2|2243.2|596
1709129400000|2024-02-28 14:10:00|2246.5|2244.5|2243.8|2241.8|2247|2245|2243.6|2241.6|571
1709129700000|2024-02-28 14:15:00|2243.9|2241.9|2244.9|2242.9|2245.9|2243.9|2243.7|2241.7|476
1709130000000|2024-02-28 14:20:00|2245|2243|2245.3|2243.3|2246.1|2244.1|2243.3|2241.3|493
1709130300000|2024-02-28 14:25:00|2245.1|2243.1|2243.6|2241.6|2245.8|2243.8|2243.2|2241.2|342
1709130600000|2024-02-28 14:30:00|2243.5|2241.5|2241.5|2239.5|2243.6|2241.6|2239.1|2237.1|694
1709130900000|2024-02-28 14:35:00|2241.6|2239.6|2238.8|2236.8|2243.2|2241.2|2238.3|2236.3|587
1709131200000|2024-02-28 14:40:00|2238.7|2236.7|2240.2|2238.2|2241.9|2239.9|2238.4|2236.4|508
1709131500000|2024-02-28 14:45:00|2240.1|2238.1|2237.1|2235.1|2241.7|2239.7|2236.6|2234.6|356
1709131800000|2024-02-28 14:50:00|2237.2|2235.2|2237.6|2235.6|2238.7|2236.7|2237.1|2235.1|322
1709132100000|2024-02-28 14:55:00|2237.7|2235.7|2237.8|2235.8|2237.8|2235.8|2236.1|2234.1|288
1709132400000|2024-02-28 15:00:00|2237.7|2235.7|2240.3|2238.3|2240.8|2238.8|2237.6|2235.6|340
1709132700000|2024-02-28 15:05:00|2240.4|2238.4|2239.1|2237.1|2241.8|2239.8|2238.3|2236.3|317
1709133000000|2024-02-28 15:10:00|2238.8|2236.8|2241.2|2239.2|2242.2|2240.2|2237.9|2235.9|290
1709133300000|2024-02-28 15:15:00|2241.1|2239.1|2238.5|2236.5|2243.2|2241.2|2238.3|2236.3|337
1709133600000|2024-02-28 15:20:00|2238.4|2236.4|2241.9|2239.9|2242|2240|2237.3|2235.3|391
1709133900000|2024-02-28 15:25:00|2242|2240|2241.8|2239.8|2242.3|2240.3|2240.9|2238.9|269
1709134200000|2024-02-28 15:30:00|2241.6|2239.6|2239.4|2237.4|2241.7|2239.7|2239|2237|299
1709134500000|2024-02-28 15:35:00|2239.5|2237.5|2239.2|2237.2|2241.1|2239.1|2238.9|2236.9|146
1709134800000|2024-02-28 15:40:00|2239.3|2237.3|2238.2|2236.2|2240.2|2238.2|2238|2236|165
1709135100000|2024-02-28 15:45:00|2238.3|2236.3|2239.2|2237.2|2239.5|2237.5|2237.6|2235.6|249
1709135400000|2024-02-28 15:50:00|2239.3|2237.3|2239.4|2237.4|2239.5|2237.5|2237.4|2235.4|234
1709135700000|2024-02-28 15:55:00|2239.5|2237.5|2238.3|2236.3|2240|2238|2238.2|2236.2|172
1709136000000|2024-02-28 16:00:00|2238.4|2236.4|2239.6|2237.6|2240.2|2238.2|2237.6|2235.6|299
1709136300000|2024-02-28 16:05:00|2239.7|2237.7|2238.5|2236.5|2240.1|2238.1|2238.4|2236.4|210
1709136600000|2024-02-28 16:10:00|2238.6|2236.6|2238|2236|2239.1|2237.1|2237.2|2235.2|182
1709136900000|2024-02-28 16:15:00|2238.1|2236.1|2240.8|2238.8|2240.8|2238.8|2238|2236|189
1709137200000|2024-02-28 16:20:00|2240.9|2238.9|2240.9|2238.9|2241.4|2239.4|2239.7|2237.7|243
1709137500000|2024-02-28 16:25:00|2240.8|2238.8|2240.5|2238.5|2241.9|2239.9|2240.4|2238.4|235
1709137800000|2024-02-28 16:30:00|2240.6|2238.6|2240.8|2238.8|2241.4|2239.4|2240.4|2238.4|296
1709138100000|2024-02-28 16:35:00|2240.9|2238.9|2239.1|2237.1|2241|2239|2238.8|2236.8|177
1709138400000|2024-02-28 16:40:00|2239|2237|2239.3|2237.3|2240|2238|2238.5|2236.5|198
1709138700000|2024-02-28 16:45:00|2239.4|2237.4|2241.3|2239.3|2241.3|2239.3|2239.4|2237.4|131
1709139000000|2024-02-28 16:50:00|2241.2|2239.2|2241.1|2239.1|2241.6|2239.6|2240.5|2238.5|172
1709139300000|2024-02-28 16:55:00|2241.2|2239.2|2241.8|2239.8|2242|2240|2240.6|2238.6|218
1709139600000|2024-02-28 17:00:00|2241.9|2239.9|2244.3|2242.3|2244.9|2242.9|2241.7|2239.7|275
1709139900000|2024-02-28 17:05:00|2244.4|2242.4|2246|2244|2247.3|2245.3|2244.3|2242.3|353
1709140200000|2024-02-28 17:10:00|2246.1|2244.1|2245.6|2243.6|2247.8|2245.8|2245.5|2243.5|333
1709140500000|2024-02-28 17:15:00|2245.7|2243.7|2246.4|2244.4|2246.7|2244.7|2245.1|2243.1|249
1709140800000|2024-02-28 17:20:00|2246.3|2244.3|2246.1|2244.1|2246.7|2244.7|2245.6|2243.6|215
1709141100000|2024-02-28 17:25:00|2246.2|2244.2|2245.5|2243.5|2246.9|2244.9|2245.4|2243.4|214
1709141400000|2024-02-28 17:30:00|2245.4|2243.4|2243.7|2241.7|2245.6|2243.6|2243.4|2241.4|266
1709141700000|2024-02-28 17:35:00|2243.8|2241.8|2243.2|2241.2|2244.2|2242.2|2242.4|2240.4|214
1709142000000|2024-02-28 17:40:00|2243.3|2241.3|2243.2|2241.2|2243.4|2241.4|2241.9|2239.9|190
1709142300000|2024-02-28 17:45:00|2243.1|2241.1|2243|2241|2243.4|2241.4|2242.6|2240.6|187
1709142600000|2024-02-28 17:50:00|2242.9|2240.9|2243.3|2241.3|2243.6|2241.6|2242.3|2240.3|160
1709142900000|2024-02-28 17:55:00|2243.2|2241.2|2244|2242|2244.1|2242.1|2243|2241|130
1709143200000|2024-02-28 18:00:00|2244.1|2242.1|2245.4|2243.4|2245.6|2243.6|2244|2242|154
1709143500000|2024-02-28 18:05:00|2245.5|2243.5|2245.1|2243.1|2245.6|2243.6|2244.9|2242.9|158
1709143800000|2024-02-28 18:10:00|2245|2243|2244|2242|2245.1|2243.1|2243.9|2241.9|96
1709144100000|2024-02-28 18:15:00|2243.9|2241.9|2244.3|2242.3|2244.9|2242.9|2243.8|2241.8|140
1709144400000|2024-02-28 18:20:00|2244.4|2242.4|2243.8|2241.8|2244.5|2242.5|2243.8|2241.8|107
1709144700000|2024-02-28 18:25:00|2243.7|2241.7|2243.7|2241.7|2243.8|2241.8|2243.3|2241.3|65
1709145000000|2024-02-28 18:30:00|2243.8|2241.8|2242.7|2240.7|2244.3|2242.3|2242.4|2240.4|116
1709145300000|2024-02-28 18:35:00|2242.6|2240.6|2241.3|2239.3|2242.8|2240.8|2241.3|2239.3|64
1709145600000|2024-02-28 18:40:00|2241.4|2239.4|2240.9|2238.9|2241.6|2239.6|2240.4|2238.4|70
1709145900000|2024-02-28 18:45:00|2240.8|2238.8|2241.1|2239.1|2241.2|2239.2|2240.6|2238.6|60
1709146200000|2024-02-28 18:50:00|2241.2|2239.2|2240.6|2238.6|2241.2|2239.2|2240.6|2238.6|45
1709146500000|2024-02-28 18:55:00|2240.5|2238.5|2240.9|2238.9|2241.2|2239.2|2240.2|2238.2|76
1709146800000|2024-02-28 19:00:00|2240.8|2238.8|2240.7|2238.7|2241.3|2239.3|2240.6|2238.6|70
1709147100000|2024-02-28 19:05:00|2240.8|2238.8|2241.6|2239.6|2241.8|2239.8|2240.6|2238.6|66
1709147400000|2024-02-28 19:10:00|2241.7|2239.7|2241.2|2239.2|2241.8|2239.8|2241.1|2239.1|82
1709147700000|2024-02-28 19:15:00|2241.1|2239.1|2240.2|2238.2|2241.2|2239.2|2239.9|2237.9|99
1709148000000|2024-02-28 19:20:00|2240.1|2238.1|2240.8|2238.8|2240.9|2238.9|2240.1|2238.1|58
1709148300000|2024-02-28 19:25:00|2240.9|2238.9|2240.9|2238.9|2241.2|2239.2|2240.8|2238.8|58
1709148600000|2024-02-28 19:30:00|2240.8|2238.8|2239.5|2237.5|2240.9|2238.9|2239.5|2237.5|110
1709148900000|2024-02-28 19:35:00|2239.6|2237.6|2238.3|2236.3|2239.7|2237.7|2238.3|2236.3|108
1709149200000|2024-02-28 19:40:00|2238.4|2236.4|2238.9|2236.9|2239|2237|2237.9|2235.9|93
1709149500000|2024-02-28 19:45:00|2239|2237|2238.9|2236.9|2239|2237|2238.8|2236.8|38
1709149800000|2024-02-28 19:50:00|2238.8|2236.8|2239.8|2237.8|2239.9|2237.9|2238.7|2236.7|75
1709150100000|2024-02-28 19:55:00|2239.9|2237.9|2240.8|2238.8|2240.8|2238.8|2239.8|2237.8|85
1709150400000|2024-02-28 20:00:00|2240.9|2238.9|2243.9|2241.9|2244.9|2242.9|2240.8|2238.8|205
1709150700000|2024-02-28 20:05:00|2243.8|2241.8|2244|2242|2244.4|2242.4|2243.8|2241.8|137
1709151000000|2024-02-28 20:10:00|2243.9|2241.9|2243.9|2241.9|2244.3|2242.3|2243.8|2241.8|106
1709151300000|2024-02-28 20:15:00|2243.8|2241.8|2243.8|2241.8|2244|2242|2243.2|2241.2|82
1709151600000|2024-02-28 20:20:00|2243.9|2241.9|2244|2242|2244|2242|2243.3|2241.3|88
1709151900000|2024-02-28 20:25:00|2243.9|2241.9|2244.6|2242.6|2244.9|2242.9|2243.8|2241.8|96
1709152200000|2024-02-28 20:30:00|2244.7|2242.7|2245.8|2243.8|2247.8|2245.8|2244.2|2242.2|157
1709152500000|2024-02-28 20:35:00|2245.9|2243.9|2245.2|2243.2|2246.2|2244.2|2245.1|2243.1|76
1709152800000|2024-02-28 20:40:00|2245.3|2243.3|2245.1|2243.1|2245.7|2243.7|2245.1|2243.1|51
1709153100000|2024-02-28 20:45:00|2245.2|2243.2|2245.6|2243.6|2245.7|2243.7|2245.1|2243.1|65
1709153400000|2024-02-28 20:50:00|2245.7|2243.7|2247.5|2245.5|2247.7|2245.7|2245.5|2243.5|125
1709153700000|2024-02-28 20:55:00|2247.4|2245.4|2247.4|2245.4|2247.5|2245.5|2246.7|2244.7|137
1709154000000|2024-02-28 21:00:00|2247.3|2245.3|2246.6|2244.6|2247.3|2245.3|2245.9|2243.9|54
1709154300000|2024-02-28 21:05:00|2246.5|2244.5|2246.6|2244.6|2246.8|2244.8|2246.2|2244.2|22
1709154600000|2024-02-28 21:10:00|2246.7|2244.7|2246.2|2244.2|2246.9|2244.9|2246.2|2244.2|38
1709154900000|2024-02-28 21:15:00|2246.3|2244.3|2246.2|2244.2|2246.3|2244.3|2245.7|2243.7|33
1709155200000|2024-02-28 21:20:00|2246|2244|2245.8|2243.8|2246|2244|2244.8|2242.8|48
1709155500000|2024-02-28 21:25:00|2245.7|2243.7|2245.8|2243.8|2245.9|2243.9|2245.4|2243.4|35
1709155800000|2024-02-28 21:30:00|2245.9|2243.9|2246.2|2244.2|2246.3|2244.3|2245.7|2243.7|40
1709156100000|2024-02-28 21:35:00|2246.4|2244.4|2246.9|2244.9|2246.9|2244.9|2246.2|2244.2|35
1709156400000|2024-02-28 21:40:00|2246.8|2244.8|2247.5|2245.5|2247.6|2245.6|2246.6|2244.6|42
1709156700000|2024-02-28 21:45:00|2248.1|2245.1|2247.2|2245.2|2248.2|2245.8|2247|2244.5|81
1709157000000|2024-02-28 21:50:00|2247|2245|2247.7|2245.7|2248.3|2245.7|2246.9|2244.6|24
1709157300000|2024-02-28 21:55:00|2247.5|2245.5|2247.4|2244.4|2248.5|2245.7|2246.9|2243.9|100
1709161200000|2024-02-28 23:00:00|2248.4|2245.4|2250.2|2247.2|2250.2|2247.2|2248.3|2245.3|62
1709161500000|2024-02-28 23:05:00|2250.1|2247.1|2247.4|2244.4|2250.2|2247.2|2246.9|2243.9|102
1709161800000|2024-02-28 23:10:00|2246.9|2243.9|2246.9|2243.9|2247.4|2244.8|2246.3|2243.3|56
1709162100000|2024-02-28 23:15:00|2246.6|2243.6|2248|2245|2248|2245.3|2246.2|2243.6|34
1709162400000|2024-02-28 23:20:00|2247.8|2244.8|2246.8|2244.8|2248.2|2245.3|2246.8|2244.2|60
1709162700000|2024-02-28 23:25:00|2246.9|2244.9|2247.4|2244.4|2248.1|2245.4|2246.3|2243.5|80
1709163000000|2024-02-28 23:30:00|2247.1|2244.1|2248.1|2245.1|2248.1|2245.5|2246.9|2244.1|84
1709163300000|2024-02-28 23:35:00|2247.9|2244.9|2247.2|2245.2|2248|2245.4|2246.8|2244.1|78
1709163600000|2024-02-28 23:40:00|2247.1|2245.1|2248.2|2245.2|2248.6|2245.7|2246.9|2244.1|92
1709163900000|2024-02-28 23:45:00|2248.5|2245.5|2247.8|2244.8|2248.7|2245.8|2246.9|2244.1|89
1709164200000|2024-02-28 23:50:00|2247.6|2244.6|2246.8|2244.8|2248|2245.2|2246.3|2243.5|78
1709164500000|2024-02-28 23:55:00|2247|2244|2247.1|2244.1|2247.6|2245.1|2246.9|2243.9|63
1709164800000|2024-02-29 00:00:00|2247.2|2244.2|2247.7|2244.7|2249|2246.4|2246.9|2244.2|70
1709165100000|2024-02-29 00:05:00|2247.8|2244.8|2248.1|2245.1|2249.5|2246.7|2247.3|2244.8|93
1709165400000|2024-02-29 00:10:00|2248.2|2245.2|2249.3|2246.3|2249.4|2246.7|2247.7|2244.9|87
1709165700000|2024-02-29 00:15:00|2249.2|2246.2|2248.9|2245.9|2249.6|2246.7|2248.2|2245.7|80
1709166000000|2024-02-29 00:20:00|2249|2246|2248.5|2245.5|2249.2|2246.4|2248.1|2245.4|64
1709166300000|2024-02-29 00:25:00|2248.6|2245.6|2247.5|2244.5|2249|2246.2|2247.2|2244.5|48
1709166600000|2024-02-29 00:30:00|2247.6|2244.6|2248|2245|2248|2245.2|2247.2|2244.3|69
1709166900000|2024-02-29 00:35:00|2247.9|2244.9|2247.3|2244.3|2248.1|2245.1|2246.6|2243.6|67
1709167200000|2024-02-29 00:40:00|2247.4|2244.4|2246.9|2243.9|2247.6|2244.6|2246.6|2243.6|71
1709167500000|2024-02-29 00:45:00|2247|2244|2247.5|2244.5|2247.5|2244.9|2246.8|2243.9|62
1709167800000|2024-02-29 00:50:00|2247.4|2244.4|2246.7|2243.7|2247.9|2244.9|2246.4|2243.4|66
1709168100000|2024-02-29 00:55:00|2246.8|2243.8|2245.9|2242.9|2246.8|2243.8|2244.9|2242.3|92
1709168400000|2024-02-29 01:00:00|2246|2243|2246.9|2243.9|2247.6|2244.7|2245.5|2242.9|230
1709168700000|2024-02-29 01:05:00|2246.8|2243.8|2247|2244|2247.2|2244.2|2245.8|2243|121
1709169000000|2024-02-29 01:10:00|2247.1|2244.1|2244.8|2241.8|2247.3|2244.3|2244.1|2241.5|177
1709169300000|2024-02-29 01:15:00|2244.4|2241.4|2246|2243|2247.5|2244.8|2244|2241.3|219
1709169600000|2024-02-29 01:20:00|2245.9|2242.9|2244|2241|2246|2243.2|2243.4|2240.9|141
1709169900000|2024-02-29 01:25:00|2243.9|2240.9|2245.1|2242.1|2245.9|2242.9|2243.9|2240.9|148
1709170200000|2024-02-29 01:30:00|2245|2242|2247|2245|2247.6|2245.1|2244.7|2242|276
1709170500000|2024-02-29 01:35:00|2247.5|2244.5|2248.6|2246.6|2249.6|2247.4|2247.2|2244.5|225
1709170800000|2024-02-29 01:40:00|2249|2246|2249.6|2247.6|2251.1|2249|2248.9|2246|184
1709171100000|2024-02-29 01:45:00|2250|2248|2248.2|2246.2|2250|2248|2247.7|2245.5|206
1709171400000|2024-02-29 01:50:00|2248.3|2246.3|2250.4|2248.4|2251.3|2249|2247.5|2245.3|280
1709171700000|2024-02-29 01:55:00|2251|2248|2251.2|2249.2|2251.7|2249.4|2249.1|2246.7|241
1709172000000|2024-02-29 02:00:00|2251.4|2249.4|2252.2|2250.2|2252.9|2250.9|2250.6|2247.9|259
1709172300000|2024-02-29 02:05:00|2252.6|2250.6|2252.2|2250.2|2252.6|2250.6|2250.7|2248.6|205
1709172600000|2024-02-29 02:10:00|2252.5|2250.5|2253.4|2251.4|2254.2|2251.5|2251.4|2249.2|211
1709172900000|2024-02-29 02:15:00|2253.5|2251.5|2252.5|2250.5|2254.4|2251.8|2251.3|2248.7|189
1709173200000|2024-02-29 02:20:00|2252.4|2250.4|2253.4|2251.4|2253.9|2251.7|2252|2249.3|137
1709173500000|2024-02-29 02:25:00|2253.3|2251.3|2253.4|2251.4|2254.3|2251.9|2252.8|2250.2|127
1709173800000|2024-02-29 02:30:00|2253.3|2251.3|2252.9|2250.9|2253.9|2251.4|2251.3|2248.7|202
1709174100000|2024-02-29 02:35:00|2252.8|2250.8|2252.8|2250.8|2253.5|2251.1|2252.1|2250.1|177
1709174400000|2024-02-29 02:40:00|2252.9|2250.9|2252.4|2250.4|2253.1|2251.1|2251.3|2249|171
1709174700000|2024-02-29 02:45:00|2252.3|2250.3|2253.1|2251.1|2253.8|2251.2|2251.8|2249.5|170
1709175000000|2024-02-29 02:50:00|2252.9|2250.9|2253.6|2251.6|2254.9|2252.5|2252.4|2249.8|208
1709175300000|2024-02-29 02:55:00|2254.6|2251.8|2254.5|2251.5|2255|2252.5|2253.2|2250.8|166
1709175600000|2024-02-29 03:00:00|2255.1|2252.1|2253.8|2251.8|2255.1|2252.4|2252.7|2250.7|164
1709175900000|2024-02-29 03:05:00|2254|2251|2252.7|2250.7|2254.3|2252|2252.5|2250.3|161
1709176200000|2024-02-29 03:10:00|2252.6|2250.6|2252.6|2250.6|2254.2|2251.7|2252.2|2249.8|161
1709176500000|2024-02-29 03:15:00|2252.5|2250.5|2253.9|2250.9|2254.1|2251.7|2252.2|2249.7|146
1709176800000|2024-02-29 03:20:00|2253.2|2251.2|2249.9|2247.9|2253.2|2251.2|2249.9|2247.5|130
1709177100000|2024-02-29 03:25:00|2249.8|2247.8|2250.2|2248.2|2251.9|2249.5|2249.8|2247.1|206
1709177400000|2024-02-29 03:30:00|2250.1|2248.1|2249.9|2247.9|2251|2248.3|2249.2|2246.9|88
1709177700000|2024-02-29 03:35:00|2250|2248|2250.6|2248.6|2251.2|2248.6|2249.5|2247.1|85
1709178000000|2024-02-29 03:40:00|2250.3|2248.3|2250.9|2247.9|2251.6|2249.2|2250.1|2247.4|150
1709178300000|2024-02-29 03:45:00|2250.8|2247.8|2250.8|2248.8|2251.7|2249.1|2250.1|2247.7|119
1709178600000|2024-02-29 03:50:00|2250.4|2248.4|2251.9|2249.9|2252.6|2250|2250.4|2248.2|72
1709178900000|2024-02-29 03:55:00|2251.8|2249.8|2252.4|2249.4|2252.5|2250.5|2251.8|2249.4|81
1709179200000|2024-02-29 04:00:00|2252.3|2249.3|2250.9|2248.9|2252.3|2250|2250.7|2248.7|60
1709179500000|2024-02-29 04:05:00|2250.7|2248.7|2251|2249|2251.4|2249.4|2250.7|2248.3|80
1709179800000|2024-02-29 04:10:00|2250.8|2248.8|2251.4|2249.4|2251.9|2249.9|2250.4|2247.9|69
1709180100000|2024-02-29 04:15:00|2251.5|2249.5|2252|2250|2252|2250|2250.9|2248.3|80
1709180400000|2024-02-29 04:20:00|2251.8|2249.8|2252.8|2250.8|2253|2251|2251.8|2249.8|84
1709180700000|2024-02-29 04:25:00|2252.7|2250.7|2252.3|2250.3|2252.9|2250.9|2252.2|2250.2|76
1709181000000|2024-02-29 04:30:00|2252.2|2250.2|2251.9|2249.9|2252.4|2250.4|2251.1|2248.7|101
1709181300000|2024-02-29 04:35:00|2251.8|2249.8|2250.7|2248.7|2251.9|2249.9|2250.7|2248.3|84
1709181600000|2024-02-29 04:40:00|2250.8|2248.8|2251.4|2249.4|2251.4|2249.4|2250.7|2248.7|44
1709181900000|2024-02-29 04:45:00|2251.3|2249.3|2251.7|2248.7|2252|2249.6|2250.8|2248.7|77
1709182200000|2024-02-29 04:50:00|2251.4|2249.4|2251.3|2249.3|2251.8|2249.5|2251.1|2248.7|53
1709182500000|2024-02-29 04:55:00|2251.4|2249.4|2251.8|2249.8|2251.9|2249.9|2251.2|2249.2|44
1709182800000|2024-02-29 05:00:00|2251.9|2249.9|2252.8|2250.8|2252.9|2250.9|2251.8|2249.8|40
1709183100000|2024-02-29 05:05:00|2252.7|2250.7|2252.6|2250.6|2253.3|2251.3|2252.2|2250.2|81
1709183400000|2024-02-29 05:10:00|2252.5|2250.5|2252.4|2250.4|2253.2|2250.8|2251.8|2249.7|106
1709183700000|2024-02-29 05:15:00|2252.3|2250.3|2251.3|2249.3|2252.5|2250.5|2251.3|2249.3|57
1709184000000|2024-02-29 05:20:00|2251.2|2249.2|2251.3|2249.3|2251.6|2249.4|2250.3|2248.2|90
1709184300000|2024-02-29 05:25:00|2251.2|2249.2|2250.3|2248.3|2251.8|2249.4|2249.7|2247.2|147
1709184600000|2024-02-29 05:30:00|2250.2|2248.2|2250.9|2248.9|2251.2|2248.9|2249.2|2246.9|152
1709184900000|2024-02-29 05:35:00|2250.8|2248.8|2251.3|2249.3|2251.8|2249.5|2250.4|2248.3|156
1709185200000|2024-02-29 05:40:00|2251.4|2249.4|2252.4|2250.4|2252.4|2250.4|2250.9|2248.3|122
1709185500000|2024-02-29 05:45:00|2252.3|2250.3|2252.8|2250.8|2253.3|2251.3|2252.2|2249.8|108
1709185800000|2024-02-29 05:50:00|2252.9|2250.9|2253.4|2250.4|2253.4|2251|2251.8|2249.4|173
1709186100000|2024-02-29 05:55:00|2253|2250|2251.9|2249.9|2253.5|2251.1|2251.7|2249.1|145
1709186400000|2024-02-29 06:00:00|2251.8|2249.8|2251.6|2249.6|2252.7|2250.2|2251|2248.3|224
1709186700000|2024-02-29 06:05:00|2251.4|2249.4|2251.4|2249.4|2252.5|2250.1|2250.8|2248.4|130
1709187000000|2024-02-29 06:10:00|2251.2|2249.2|2251.1|2249.1|2252|2249.8|2250.7|2248.3|156
1709187300000|2024-02-29 06:15:00|2251|2249|2252.4|2250.4|2253.2|2250.6|2250.7|2248.1|199
1709187600000|2024-02-29 06:20:00|2252.5|2250.5|2253.1|2251.1|2253.6|2251.1|2251.9|2249.5|141
1709187900000|2024-02-29 06:25:00|2253|2251|2253.4|2251.4|2253.9|2251.6|2252.7|2250.3|175
1709188200000|2024-02-29 06:30:00|2253.5|2251.5|2254.4|2252.4|2254.9|2252.9|2253|2250.7|147
1709188500000|2024-02-29 06:35:00|2254.5|2252.5|2256.9|2254.9|2257.5|2255.5|2254.2|2252.2|221
1709188800000|2024-02-29 06:40:00|2256.8|2254.8|2256.1|2254.1|2257.4|2255.4|2255.9|2253.9|184
1709189100000|2024-02-29 06:45:00|2255.8|2253.8|2255.5|2253.5|2256.9|2254.7|2254.9|2252.9|153
1709189400000|2024-02-29 06:50:00|2255.3|2253.3|2255.1|2253.1|2256.3|2254.1|2254.4|2252.4|131
1709189700000|2024-02-29 06:55:00|2254.9|2252.9|2254.7|2251.7|2255.1|2253.1|2253.7|2251.5|207
1709190000000|2024-02-29 07:00:00|2254|2252|2255.4|2253.4|2255.6|2253.6|2253.8|2251.5|248
1709190300000|2024-02-29 07:05:00|2255.5|2253.5|2256|2254|2257.4|2255|2255.4|2253.3|237
1709190600000|2024-02-29 07:10:00|2255.9|2253.9|2254.8|2252.8|2256.4|2254.4|2254.7|2252.7|160
1709190900000|2024-02-29 07:15:00|2254.6|2252.6|2253|2251|2255|2253|2252.8|2250.8|176
1709191200000|2024-02-29 07:20:00|2253.1|2251.1|2251.9|2249.9|2253.2|2251.2|2251.8|2249.8|138
1709191500000|2024-02-29 07:25:00|2251.8|2249.8|2251.4|2249.4|2252|2250|2250.6|2248.6|129
1709191800000|2024-02-29 07:30:00|2251.5|2249.5|2252|2250|2252.9|2250.7|2251.4|2249.4|140
1709192100000|2024-02-29 07:35:00|2251.9|2249.9|2252.4|2250.4|2253.9|2251.9|2251.9|2249.8|132
1709192400000|2024-02-29 07:40:00|2252.5|2250.5|2253.1|2251.1|2253.4|2251.4|2251.9|2249.9|154
1709192700000|2024-02-29 07:45:00|2252.9|2250.9|2250.7|2248.7|2253.9|2251.6|2250.6|2248.3|284
1709193000000|2024-02-29 07:50:00|2250.6|2248.6|2250.9|2248.9|2251.3|2249.3|2249.6|2247.6|232
1709193300000|2024-02-29 07:55:00|2251|2249|2251|2249|2251.6|2249.6|2250.4|2248.3|208
1709193600000|2024-02-29 08:00:00|2251.1|2249.1|2250.4|2248.4|2252.4|2250.4|2250.3|2248.3|294
1709193900000|2024-02-29 08:05:00|2250.3|2248.3|2248.6|2246.6|2250.5|2248.5|2248.5|2246.5|322
1709194200000|2024-02-29 08:10:00|2248.5|2246.5|2247.7|2245.7|2248.5|2246.5|2247.3|2245.3|323
1709194500000|2024-02-29 08:15:00|2247.4|2245.4|2249.1|2247.1|2250|2248|2247.3|2245.3|289
1709194800000|2024-02-29 08:20:00|2249|2247|2251.7|2249.7|2251.7|2249.7|2248.5|2246.5|208
1709195100000|2024-02-29 08:25:00|2252.7|2250.7|2251.8|2249.8|2253.3|2251.3|2250.5|2248.5|247
1709195400000|2024-02-29 08:30:00|2251.6|2249.6|2251.1|2249.1|2251.8|2249.8|2250.2|2248.2|244
1709195700000|2024-02-29 08:35:00|2251.2|2249.2|2250.6|2248.6|2252.2|2250.2|2249.7|2247.7|179
1709196000000|2024-02-29 08:40:00|2250.5|2248.5|2250.3|2248.3|2251.4|2249.4|2250.2|2248.2|212
1709196300000|2024-02-29 08:45:00|2250.4|2248.4|2249.7|2247.7|2250.4|2248.4|2249.3|2247.1|193
1709196600000|2024-02-29 08:50:00|2249.8|2247.8|2250.9|2248.9|2251.8|2249.8|2249.3|2247.3|214
1709196900000|2024-02-29 08:55:00|2251.1|2249.1|2250.4|2248.4|2252.6|2250.6|2250.2|2248.2|368
1709197200000|2024-02-29 09:00:00|2250.6|2248.6|2249.1|2247.1|2250.7|2248.7|2247.9|2245.9|471
1709197500000|2024-02-29 09:05:00|2249|2247|2248.3|2246.3|2249.2|2247.2|2247.3|2245.3|338
1709197800000|2024-02-29 09:10:00|2248.1|2246.1|2247.5|2245.5|2249|2247|2247.1|2245.1|280
1709198100000|2024-02-29 09:15:00|2247.6|2245.6|2244.8|2242.8|2247.6|2245.6|2244.3|2242.3|298
1709198400000|2024-02-29 09:20:00|2244.5|2242.5|2244.2|2242.2|2244.7|2242.7|2243.5|2241.5|226
1709198700000|2024-02-29 09:25:00|2244.1|2242.1|2244.5|2242.5|2245.2|2243.2|2243.3|2241.3|214
1709199000000|2024-02-29 09:30:00|2244.4|2242.4|2244.6|2242.6|2245.4|2243.4|2244.2|2242.2|241
1709199300000|2024-02-29 09:35:00|2244.5|2242.5|2244|2242|2245.3|2243.3|2243.4|2241.4|214
1709199600000|2024-02-29 09:40:00|2243.9|2241.9|2244.5|2242.5|2244.7|2242.7|2243.7|2241.7|245
1709199900000|2024-02-29 09:45:00|2244.6|2242.6|2244.8|2242.8|2244.9|2242.9|2243.3|2241.3|203
1709200200000|2024-02-29 09:50:00|2244.9|2242.9|2245.4|2243.4|2245.5|2243.5|2243.8|2241.8|273
1709200500000|2024-02-29 09:55:00|2245.5|2243.5|2245.6|2243.6|2246.5|2244.5|2245.4|2243.4|239
1709200800000|2024-02-29 10:00:00|2245.7|2243.7|2245|2243|2245.8|2243.8|2243.8|2241.8|304
1709201100000|2024-02-29 10:05:00|2245.1|2243.1|2244.3|2242.3|2245.1|2243.1|2244.1|2242.1|225
1709201400000|2024-02-29 10:10:00|2244.1|2242.1|2243.7|2241.7|2244.2|2242.2|2242.3|2240.3|217
1709201700000|2024-02-29 10:15:00|2243.6|2241.6|2241.7|2239.7|2243.6|2241.6|2241.2|2239.2|142
1709202000000|2024-02-29 10:20:00|2241.6|2239.6|2241.3|2239.3|2242.2|2240.2|2241.1|2239.1|162
1709202300000|2024-02-29 10:25:00|2241.1|2239.1|2240.3|2238.3|2241.3|2239.3|2239.9|2237.9|183
1709202600000|2024-02-29 10:30:00|2240.1|2238.1|2238.5|2236.5|2240.5|2238.5|2238.4|2236.4|209
1709202900000|2024-02-29 10:35:00|2238.6|2236.6|2238.1|2236.1|2239.1|2237.1|2237.9|2235.9|225
1709203200000|2024-02-29 10:40:00|2238|2236|2238.3|2236.3|2238.9|2236.9|2237.9|2235.9|139
1709203500000|2024-02-29 10:45:00|2238.2|2236.2|2238.4|2236.4|2238.4|2236.4|2236.9|2234.9|213
1709203800000|2024-02-29 10:50:00|2238.5|2236.5|2236.9|2234.9|2238.5|2236.5|2236.7|2234.3|216
1709204100000|2024-02-29 10:55:00|2237|2235|2236.2|2234.2|2237.1|2235.1|2235.8|2233.8|135
1709204400000|2024-02-29 11:00:00|2236.1|2234.1|2235.9|2233.9|2236.7|2234.7|2234.5|2232.5|203
1709204700000|2024-02-29 11:05:00|2235.8|2233.8|2237.8|2235.8|2238|2236|2235.4|2233.4|209
1709205000000|2024-02-29 11:10:00|2237.7|2235.7|2237.5|2235.5|2238|2236|2237|2235|236
1709205300000|2024-02-29 11:15:00|2237.6|2235.6|2236.7|2234.7|2237.6|2235.6|2236.3|2234.3|174
1709205600000|2024-02-29 11:20:00|2236.6|2234.6|2237.5|2235.5|2237.7|2235.7|2236.4|2234.4|128
1709205900000|2024-02-29 11:25:00|2237.3|2235.3|2237.5|2235.5|2238.3|2236.3|2237.3|2235.3|243
1709206200000|2024-02-29 11:30:00|2237.4|2235.4|2236.7|2234.7|2237.5|2235.5|2235.7|2233.7|223
1709206500000|2024-02-29 11:35:00|2236.6|2234.6|2236|2234|2237.4|2235.4|2235.8|2233.8|190
1709206800000|2024-02-29 11:40:00|2235.9|2233.9|2235.4|2233.4|2236.2|2234.2|2235.2|2233.2|178
1709207100000|2024-02-29 11:45:00|2235.3|2233.3|2234.9|2232.9|2235.7|2233.7|2234.4|2232.4|199
1709207400000|2024-02-29 11:50:00|2234.8|2232.8|2236.8|2234.8|2236.9|2234.9|2234.8|2232.8|253
1709207700000|2024-02-29 11:55:00|2236.7|2234.7|2237.7|2235.7|2237.9|2235.9|2236.2|2234.2|230
1709208000000|2024-02-29 12:00:00|2237.9|2235.9|2236.6|2234.6|2237.9|2235.9|2235|2233|273
1709208300000|2024-02-29 12:05:00|2236.7|2234.7|2235.5|2233.5|2236.7|2234.7|2235.1|2233.1|234
1709208600000|2024-02-29 12:10:00|2235.4|2233.4|2235.3|2233.3|2235.7|2233.7|2234.8|2232.8|246
1709208900000|2024-02-29 12:15:00|2235.4|2233.4|2235.1|2233.1|2236|2234|2234.8|2232.8|182
1709209200000|2024-02-29 12:20:00|2235|2233|2234|2232|2235.1|2233.1|2233.8|2231.8|290
1709209500000|2024-02-29 12:25:00|2233.9|2231.9|2234.7|2232.7|2235.1|2233.1|2233.8|2231.8|167
1709209800000|2024-02-29 12:30:00|2234.5|2232.5|2236.1|2234.1|2236.2|2234.2|2234.3|2232.3|246
1709210100000|2024-02-29 12:35:00|2236.2|2234.2|2238.2|2236.2|2238.4|2236.4|2236.2|2234.2|226
1709210400000|2024-02-29 12:40:00|2237.9|2235.9|2237.6|2235.6|2238.3|2236.3|2237.5|2235.5|178
1709210700000|2024-02-29 12:45:00|2237.7|2235.7|2236|2234|2237.7|2235.7|2236|2234|203
1709211000000|2024-02-29 12:50:00|2236.1|2234.1|2235.6|2233.6|2236.4|2234.4|2235.4|2233.4|185
1709211300000|2024-02-29 12:55:00|2235.9|2233.9|2235.9|2233.9|2236.3|2234.3|2234.1|2232.1|219
1709211600000|2024-02-29 13:00:00|2236|2233|2234.5|2232.5|2237.9|2235.9|2234.1|2231.9|812
1709211900000|2024-02-29 13:05:00|2234.3|2232.3|2233.2|2231.2|2236.3|2234.3|2232.3|2230.3|577
1709212200000|2024-02-29 13:10:00|2233.3|2231.3|2234.7|2232.7|2235.7|2233.7|2232.4|2230.4|442
1709212500000|2024-02-29 13:15:00|2234.6|2232.6|2236.5|2234.5|2236.7|2234.7|2234.5|2232.5|370
1709212800000|2024-02-29 13:20:00|2236.3|2234.3|2238.2|2236.2|2239.5|2237.5|2236|2234|487
1709213100000|2024-02-29 13:25:00|2238.1|2236.1|2237.8|2234.8|2239|2237|2236.7|2233.9|486
1709213400000|2024-02-29 13:30:00|2237.9|2234.9|2249.8|2247.8|2257.1|2254.8|2237.4|2234.4|1467
1709213700000|2024-02-29 13:35:00|2249.9|2247.9|2258.4|2256.4|2265|2262.7|2249.8|2247.8|1292
1709214000000|2024-02-29 13:40:00|2258.7|2255.7|2261.2|2259.2|2264.2|2262.2|2257.5|2255|1220
1709214300000|2024-02-29 13:45:00|2261.6|2259.6|2267.7|2265.7|2268.1|2265.9|2261.5|2259|964
1709214600000|2024-02-29 13:50:00|2267.8|2265.8|2273.2|2271.2|2274.5|2272.4|2266.3|2264.3|851
1709214900000|2024-02-29 13:55:00|2273.4|2271.4|2273.2|2271.2|2274.7|2272.7|2270.2|2268.2|646
1709215200000|2024-02-29 14:00:00|2273.3|2271.3|2274.9|2272.9|2276.4|2274.4|2273.2|2271.2|526
1709215500000|2024-02-29 14:05:00|2275|2273|2277.8|2275.8|2278.2|2276.2|2273.7|2271.7|776
1709215800000|2024-02-29 14:10:00|2277.9|2275.9|2276.7|2274.7|2280.2|2278.2|2276|2274|749
1709216100000|2024-02-29 14:15:00|2276.6|2274.6|2270.2|2268.2|2276.8|2274.8|2270.1|2268.1|547
1709216400000|2024-02-29 14:20:00|2270.1|2268.1|2269|2267|2271.5|2269.5|2268|2266|523
1709216700000|2024-02-29 14:25:00|2268.9|2266.9|2269.3|2267.3|2270.9|2268.9|2268.6|2266.6|533
1709217000000|2024-02-29 14:30:00|2269.2|2267.2|2268.5|2266.5|2272.8|2270.8|2265.5|2263.5|862
1709217300000|2024-02-29 14:35:00|2268.4|2266.4|2267.4|2265.4|2269.5|2267.5|2266.8|2264.8|673
1709217600000|2024-02-29 14:40:00|2267.5|2265.5|2272.4|2270.4|2273.2|2271.2|2266.6|2263.6|579
1709217900000|2024-02-29 14:45:00|2272.9|2269.9|2272|2270|2274|2271.3|2270.2|2268.2|709
1709218200000|2024-02-29 14:50:00|2272.1|2270.1|2268.4|2266.4|2273.4|2271.4|2268.1|2266.1|621
1709218500000|2024-02-29 14:55:00|2268.2|2266.2|2267.3|2264.3|2268.8|2266.8|2264.3|2262.3|623
1709218800000|2024-02-29 15:00:00|2267.2|2264.2|2271.5|2269.5|2272.3|2270.3|2267.2|2264.2|656
1709219100000|2024-02-29 15:05:00|2271.6|2269.6|2270.4|2268.4|2273.4|2271.4|2269.8|2267.8|552
1709219400000|2024-02-29 15:10:00|2270.5|2268.5|2266.7|2264.7|2271.4|2269.4|2264.7|2262.7|786
1709219700000|2024-02-29 15:15:00|2267|2265|2265.1|2263.1|2267.3|2265.3|2264.6|2262.6|540
1709220000000|2024-02-29 15:20:00|2265.2|2263.2|2264.8|2262.8|2266.4|2264.4|2264.1|2262.1|558
1709220300000|2024-02-29 15:25:00|2264.9|2262.9|2267.3|2265.3|2268.4|2266.4|2263|2261|430
1709220600000|2024-02-29 15:30:00|2267.4|2265.4|2267.3|2265.3|2269.7|2267.7|2266.5|2264.5|511
1709220900000|2024-02-29 15:35:00|2267.4|2265.4|2269.6|2267.6|2269.8|2267.8|2267.3|2265.3|438
1709221200000|2024-02-29 15:40:00|2269.7|2267.7|2266.7|2264.7|2269.7|2267.7|2266.7|2264.7|392
1709221500000|2024-02-29 15:45:00|2266.8|2264.8|2268.3|2266.3|2268.4|2266.4|2265.5|2263.5|460
1709221800000|2024-02-29 15:50:00|2268.2|2266.2|2266.4|2264.4|2268.8|2266.8|2265.3|2263.3|500
1709222100000|2024-02-29 15:55:00|2266.5|2264.5|2267.8|2264.8|2268.2|2266.2|2266.1|2263.9|571
1709222400000|2024-02-29 16:00:00|2267.7|2264.7|2262.4|2260.4|2268.3|2265.3|2261.4|2259.4|606
1709222700000|2024-02-29 16:05:00|2262.6|2260.6|2261.5|2259.5|2263.6|2261.6|2261|2259|398
1709223000000|2024-02-29 16:10:00|2261.4|2259.4|2259.4|2257.4|2262.4|2260.4|2258.5|2256.5|316
1709223300000|2024-02-29 16:15:00|2259.5|2257.5|2260.5|2258.5|2261.9|2259.9|2259.4|2257.4|313
1709223600000|2024-02-29 16:20:00|2260.4|2258.4|2260.5|2258.5|2260.8|2258.8|2258.2|2256.2|341
1709223900000|2024-02-29 16:25:00|2260.6|2258.6|2259.1|2257.1|2262.6|2260.6|2259|2257|389
1709224200000|2024-02-29 16:30:00|2259.2|2257.2|2258.1|2256.1|2259.5|2257.5|2254.9|2252.9|461
1709224500000|2024-02-29 16:35:00|2258.3|2256.3|2258.6|2256.6|2258.7|2256.7|2257|2255|342
1709224800000|2024-02-29 16:40:00|2258.5|2256.5|2259.3|2257.3|2260.9|2258.9|2257.8|2255.8|397
1709225100000|2024-02-29 16:45:00|2259.4|2257.4|2261|2259|2261.5|2259.5|2259.4|2257.4|332
1709225400000|2024-02-29 16:50:00|2261.4|2259.4|2262.6|2260.6|2263.2|2261.2|2261.3|2259.3|251
1709225700000|2024-02-29 16:55:00|2262.7|2260.7|2262.5|2260.5|2263.3|2261.3|2262.2|2260.2|226
1709226000000|2024-02-29 17:00:00|2262.6|2260.6|2262.8|2260.8|2263.1|2261.1|2262.1|2260.1|205
1709226300000|2024-02-29 17:05:00|2262.7|2260.7|2263.5|2261.5|2264.2|2262.2|2262.2|2260.2|177
1709226600000|2024-02-29 17:10:00|2263.4|2261.4|2263.9|2261.9|2263.9|2261.9|2262.5|2260.5|181
1709226900000|2024-02-29 17:15:00|2263.8|2261.8|2264.1|2262.1|2265.3|2263.3|2263.8|2261.8|235
1709227200000|2024-02-29 17:20:00|2264.2|2262.2|2264|2262|2264.8|2262.8|2263.7|2261.7|184
1709227500000|2024-02-29 17:25:00|2263.9|2261.9|2263.3|2261.3|2264.8|2262.8|2262.7|2260.7|217
1709227800000|2024-02-29 17:30:00|2263.4|2261.4|2263|2261|2263.8|2261.8|2261.5|2259.5|172
1709228100000|2024-02-29 17:35:00|2262.9|2260.9|2264.3|2262.3|2264.5|2262.5|2262.6|2260.6|128
1709228400000|2024-02-29 17:40:00|2264.4|2262.4|2265.4|2263.4|2265.9|2263.9|2264.4|2262.4|246
1709228700000|2024-02-29 17:45:00|2265.3|2263.3|2265.8|2263.8|2266.6|2264.6|2264.3|2262.3|123
1709229000000|2024-02-29 17:50:00|2265.7|2263.7|2267.7|2265.7|2268.1|2266.1|2264.9|2262.9|186
1709229300000|2024-02-29 17:55:00|2267.4|2265.4|2268.2|2266.2|2268.9|2266.9|2267.1|2265.1|209
1709229600000|2024-02-29 18:00:00|2268.3|2266.3|2268.8|2266.8|2269.2|2267.2|2266.8|2264.8|156
1709229900000|2024-02-29 18:05:00|2268.9|2266.9|2268.7|2266.7|2269.3|2267.3|2267.8|2265.8|167
1709230200000|2024-02-29 18:10:00|2268.8|2266.8|2269.7|2267.7|2270.4|2268.4|2268.6|2266.6|162
1709230500000|2024-02-29 18:15:00|2269.6|2267.6|2269|2267|2270|2268|2268.9|2266.9|215
1709230800000|2024-02-29 18:20:00|2268.9|2266.9|2268.8|2266.8|2271|2269|2268.3|2266.3|221
1709231100000|2024-02-29 18:25:00|2268.9|2266.9|2269.4|2267.4|2271.2|2269.2|2268.8|2266.8|181
1709231400000|2024-02-29 18:30:00|2269.3|2267.3|2269.8|2267.8|2270.3|2268.3|2268.3|2266.3|208
1709231700000|2024-02-29 18:35:00|2269.9|2267.9|2270|2268|2270.4|2268.4|2269.2|2267.2|226
1709232000000|2024-02-29 18:40:00|2269.9|2267.9|2269.9|2267.9|2270.3|2268.3|2269.4|2267.4|182
1709232300000|2024-02-29 18:45:00|2270|2268|2269.6|2267.6|2270.1|2268.1|2269.4|2267.4|154
1709232600000|2024-02-29 18:50:00|2269.5|2267.5|2271|2269|2271|2269|2269.4|2267.4|159
1709232900000|2024-02-29 18:55:00|2270.9|2268.9|2271.4|2269.4|2271.6|2269.6|2270.7|2268.7|119
1709233200000|2024-02-29 19:00:00|2271.3|2269.3|2272.2|2270.2|2272.6|2270.6|2271.2|2269.2|164
1709233500000|2024-02-29 19:05:00|2272.5|2270.5|2272.7|2270.7|2272.9|2270.9|2271.4|2269.4|154
1709233800000|2024-02-29 19:10:00|2272.8|2270.8|2271.5|2269.5|2273|2271|2271.2|2269.2|111
1709234100000|2024-02-29 19:15:00|2271.6|2269.6|2271.4|2269.4|2272.4|2270.4|2271.3|2269.3|106
1709234400000|2024-02-29 19:20:00|2271.3|2269.3|2271.9|2269.9|2272|2270|2271.1|2269.1|92
1709234700000|2024-02-29 19:25:00|2271.8|2269.8|2271.4|2269.4|2272|2270|2271.3|2269.3|99
1709235000000|2024-02-29 19:30:00|2271.3|2269.3|2271.9|2269.9|2272|2270|2271.3|2269.3|80
1709235300000|2024-02-29 19:35:00|2271.8|2269.8|2270.6|2268.6|2272|2270|2270.5|2268.5|72
1709235600000|2024-02-29 19:40:00|2270.7|2268.7|2267.6|2265.6|2271.1|2269.1|2267.5|2265.5|182
1709235900000|2024-02-29 19:45:00|2267.5|2265.5|2267.4|2265.4|2268.4|2266.3|2267.2|2265.2|197
1709236200000|2024-02-29 19:50:00|2267.5|2265.5|2267.3|2265.3|2267.8|2265.8|2267.2|2265.2|99
1709236500000|2024-02-29 19:55:00|2267.4|2265.4|2266.8|2264.8|2267.5|2265.5|2266.1|2264.1|191
1709236800000|2024-02-29 20:00:00|2266.7|2264.7|2267.6|2265.6|2268|2266|2266.7|2264.7|207
1709237100000|2024-02-29 20:05:00|2267.5|2265.5|2267.5|2265.5|2267.7|2265.7|2267.1|2265.1|108
1709237400000|2024-02-29 20:10:00|2267.6|2265.6|2267.8|2265.8|2268|2266|2267.4|2265.4|80
1709237700000|2024-02-29 20:15:00|2267.7|2265.7|2269.1|2267.1|2269.2|2267.2|2267.5|2265.5|75
1709238000000|2024-02-29 20:20:00|2269|2267|2269.1|2267.1|2269.1|2267.1|2268.7|2266.7|82
1709238300000|2024-02-29 20:25:00|2269|2267|2268.9|2266.9|2269.3|2267.3|2268.7|2266.7|55
1709238600000|2024-02-29 20:30:00|2268.8|2266.8|2268.1|2266.1|2269.1|2267.1|2267.5|2265.5|122
1709238900000|2024-02-29 20:35:00|2268.4|2266.4|2269.1|2267.1|2269.6|2267.6|2268.3|2266.3|118
1709239200000|2024-02-29 20:40:00|2269|2267|2269.6|2267.6|2270|2268|2269|2267|121
1709239500000|2024-02-29 20:45:00|2269.7|2267.7|2270.4|2268.4|2270.7|2268.7|2269.4|2267.4|126
1709239800000|2024-02-29 20:50:00|2270.2|2268.2|2269.4|2267.4|2270.2|2268.2|2268.6|2266.6|141
1709240100000|2024-02-29 20:55:00|2269.5|2267.5|2268.6|2266.6|2269.5|2267.5|2268.5|2266.5|174
1709240400000|2024-02-29 21:00:00|2268.5|2266.5|2267.6|2265.6|2268.8|2266.8|2267.6|2265.6|107
1709240700000|2024-02-29 21:05:00|2267.7|2265.7|2267.2|2265.2|2267.7|2265.7|2266.8|2264.8|117
1709241000000|2024-02-29 21:10:00|2267.3|2265.3|2267.2|2265.2|2267.6|2265.6|2267|2265|68
1709241300000|2024-02-29 21:15:00|2267.1|2265.1|2267.1|2265.1|2267.3|2265.3|2267|2265|34
1709241600000|2024-02-29 21:20:00|2267.2|2265.2|2267.7|2265.7|2268|2266|2267.1|2265.1|74
1709241900000|2024-02-29 21:25:00|2267.9|2265.9|2267.7|2265.7|2268.4|2266.2|2267.6|2265.4|53
1709242200000|2024-02-29 21:30:00|2267.6|2265.6|2267.7|2264.7|2268.2|2265.7|2267|2264.6|63
1709242500000|2024-02-29 21:35:00|2267.3|2265.3|2267.3|2265.3|2267.8|2265.4|2267|2264.6|41
1709242800000|2024-02-29 21:40:00|2267.2|2265.2|2267.5|2265.5|2267.7|2265.6|2267|2264.6|56
1709243100000|2024-02-29 21:45:00|2267.7|2265.7|2268|2266|2268.8|2266.4|2267.4|2265|64
1709243400000|2024-02-29 21:50:00|2268.2|2266.2|2268.2|2266.2|2268.7|2266.4|2267.8|2265.3|40
1709243700000|2024-02-29 21:55:00|2268.3|2266.3|2269.5|2266.5|2269.7|2266.9|2268|2265.5|71
1709247600000|2024-02-29 23:00:00|2270.4|2264|2268.5|2265.5|2270.9|2265.8|2268.5|2263.7|87
1709247900000|2024-02-29 23:05:00|2267.8|2264.8|2267.2|2264.2|2267.9|2264.9|2266.6|2263.6|56
1709248200000|2024-02-29 23:10:00|2267|2264|2267|2264|2267.8|2264.8|2267|2264|44
1709248500000|2024-02-29 23:15:00|2267.2|2264.2|2267.3|2264.3|2267.8|2264.8|2267.2|2264.2|49
1709248800000|2024-02-29 23:20:00|2267.2|2264.2|2266.8|2263.8|2267.4|2264.4|2266.7|2263.7|38
1709249100000|2024-02-29 23:25:00|2266.7|2263.7|2267.3|2264.3|2267.4|2264.4|2266.7|2263.7|34
1709249400000|2024-02-29 23:30:00|2267.4|2264.4|2265.8|2262.8|2267.4|2264.5|2265.7|2262.7|54
1709249700000|2024-02-29 23:35:00|2265.7|2262.7|2266|2264|2266.6|2264.1|2265.3|2262.7|68
1709250000000|2024-02-29 23:40:00|2265.8|2263.8|2265.9|2263.9|2266.5|2264.5|2265.7|2263.7|51
1709250300000|2024-02-29 23:45:00|2265.8|2263.8|2266.9|2264.9|2267.6|2265.2|2265.8|2263.5|55
1709250600000|2024-02-29 23:50:00|2266.8|2264.8|2266.5|2264.5|2267.6|2265.1|2266.4|2264.2|44
1709250900000|2024-02-29 23:55:00|2266.9|2263.9|2267.5|2265.5|2268.2|2265.7|2266.6|2263.9|42
1709251200000|2024-03-01 00:00:00|2267.6|2265.6|2266|2264|2267.8|2265.6|2265.9|2263.9|39
1709251500000|2024-03-01 00:05:00|2266.1|2264.1|2266.5|2264.5|2267.5|2264.9|2265.9|2263.4|97
1709251800000|2024-03-01 00:10:00|2266.4|2264.4|2267.2|2265.2|2267.6|2265.2|2266.2|2263.7|85
1709252100000|2024-03-01 00:15:00|2267|2265|2268.3|2266.3|2269|2266.4|2266.9|2264.4|122
1709252400000|2024-03-01 00:20:00|2268.2|2266.2|2268.1|2266.1|2268.9|2266.3|2267.3|2264.4|99
1709252700000|2024-03-01 00:25:00|2268|2266|2267|2265|2268.6|2266.1|2267|2264.9|62
1709253000000|2024-03-01 00:30:00|2266.9|2264.9|2267.3|2264.3|2267.9|2265.5|2266.7|2264.2|80
1709253300000|2024-03-01 00:35:00|2267.4|2264.4|2267.6|2265.6|2268.5|2265.9|2266.9|2264.4|90
1709253600000|2024-03-01 00:40:00|2267.5|2265.5|2268.9|2266.9|2269.6|2266.9|2267.3|2265.3|117
1709253900000|2024-03-01 00:45:00|2268.8|2266.8|2268.9|2266.9|2270|2267.5|2268.4|2265.7|110
1709254200000|2024-03-01 00:50:00|2269|2267|2270|2267|2270.5|2267.9|2268.7|2266|153
1709254500000|2024-03-01 00:55:00|2269.4|2267.4|2268.4|2265.4|2270.1|2267.6|2268|2265.3|177
1709254800000|2024-03-01 01:00:00|2268.5|2265.5|2266.9|2263.9|2268.8|2266.1|2265.7|2263.3|372
1709255100000|2024-03-01 01:05:00|2266.8|2263.8|2266.5|2263.5|2267.3|2264.6|2265.3|2262.8|269
1709255400000|2024-03-01 01:10:00|2266.4|2263.4|2267.4|2264.4|2267.6|2265|2265.3|2262.9|137
1709255700000|2024-03-01 01:15:00|2266.8|2263.8|2268|2265|2268|2265.2|2266.3|2263.8|142
1709256000000|2024-03-01 01:20:00|2267.4|2265.4|2266.9|2264.9|2268.6|2266.2|2266.4|2264|225
1709256300000|2024-03-01 01:25:00|2267|2265|2266.5|2264.5|2267.8|2265.3|2266.4|2263.9|179
1709256600000|2024-03-01 01:30:00|2266.4|2264.4|2267.3|2265.3|2268.4|2266|2266.4|2263.9|355
1709256900000|2024-03-01 01:35:00|2267.2|2265.2|2269.4|2266.4|2269.9|2267.3|2267.1|2265|222
1709257200000|2024-03-01 01:40:00|2269.3|2266.3|2268.8|2265.8|2269.8|2266.8|2267.7|2265.3|186
1709257500000|2024-03-01 01:45:00|2268.9|2265.9|2267.9|2265.9|2269.7|2266.9|2267.6|2265.1|220
1709257800000|2024-03-01 01:50:00|2268.4|2265.4|2267.9|2264.9|2268.7|2266|2267.2|2264.6|146
1709258100000|2024-03-01 01:55:00|2267.8|2264.8|2268.3|2265.3|2269.1|2266.7|2267.3|2264.8|227
1709258400000|2024-03-01 02:00:00|2268.4|2265.4|2268.4|2265.4|2268.9|2266.3|2267.6|2265.1|162
1709258700000|2024-03-01 02:05:00|2268.2|2265.2|2268.7|2266.7|2269.6|2267.1|2267.3|2264.8|166
1709259000000|2024-03-01 02:10:00|2268.9|2266.9|2270.4|2267.4|2270.4|2267.9|2268.6|2266.1|113
1709259300000|2024-03-01 02:15:00|2270.1|2267.1|2269.5|2266.5|2270.5|2267.9|2268.6|2266|89
1709259600000|2024-03-01 02:20:00|2269.2|2267.2|2269.7|2266.7|2270.2|2267.7|2268.8|2266.3|72
1709259900000|2024-03-01 02:25:00|2269.6|2266.6|2270.1|2267.1|2270.2|2267.7|2269.2|2266.6|59
1709260200000|2024-03-01 02:30:00|2270|2267|2270.6|2267.6|2270.7|2268.1|2269.2|2266.8|96
1709260500000|2024-03-01 02:35:00|2270.7|2267.7|2271.8|2268.8|2272.1|2269.5|2270.1|2267.6|174
1709260800000|2024-03-01 02:40:00|2271.9|2268.9|2272|2269|2272.4|2269.7|2271.6|2268.6|79
1709261100000|2024-03-01 02:45:00|2272.1|2269.1|2272.1|2270.1|2272.7|2270.2|2271.3|2268.9|140
1709261400000|2024-03-01 02:50:00|2272.7|2269.7|2272.6|2269.6|2273.1|2270.6|2271.1|2268.6|127
1709261700000|2024-03-01 02:55:00|2272.5|2269.5|2272.7|2269.7|2273.1|2270.5|2271.7|2269.3|116
1709262000000|2024-03-01 03:00:00|2272.6|2269.6|2272.3|2270.3|2273.3|2271.3|2271.7|2269.3|151
1709262300000|2024-03-01 03:05:00|2272.4|2270.4|2273.2|2271.2|2274.3|2272.3|2272.3|2269.9|181
1709262600000|2024-03-01 03:10:00|2273.3|2271.3|2273.3|2271.3|2274.3|2271.9|2272.8|2270.5|136
1709262900000|2024-03-01 03:15:00|2273.7|2271.7|2273.8|2271.8|2274.6|2272.6|2273.5|2271.1|112
1709263200000|2024-03-01 03:20:00|2273.7|2271.7|2273.8|2271.8|2274.2|2272.2|2273.1|2270.7|137
1709263500000|2024-03-01 03:25:00|2273.7|2271.7|2273.8|2271.8|2274.6|2272.3|2273.7|2271.1|164
1709263800000|2024-03-01 03:30:00|2273.9|2271.9|2274.3|2272.3|2274.9|2272.7|2273.8|2271.8|84
1709264100000|2024-03-01 03:35:00|2274.2|2272.2|2274.7|2272.7|2274.9|2272.8|2274.2|2271.8|85
1709264400000|2024-03-01 03:40:00|2274.8|2272.8|2277|2275|2277.5|2275.5|2274.5|2272.5|78
1709264700000|2024-03-01 03:45:00|2276.9|2274.9|2278.1|2276.1|2279.2|2276.6|2276.9|2274.7|126
1709265000000|2024-03-01 03:50:00|2278|2276|2278.8|2276.8|2280.7|2278.1|2277.9|2275.4|186
1709265300000|2024-03-01 03:55:00|2278.6|2276.6|2279.5|2277.5|2280.3|2277.6|2278.6|2275.9|112
1709265600000|2024-03-01 04:00:00|2279.6|2277.6|2278.9|2276.9|2280.2|2277.6|2278.8|2276.2|75
1709265900000|2024-03-01 04:05:00|2278.8|2276.8|2278.8|2275.8|2279.7|2277.2|2277.9|2275.3|100
1709266200000|2024-03-01 04:10:00|2278.5|2275.5|2279|2276|2279.3|2276.3|2278.2|2275.4|89
1709266500000|2024-03-01 04:15:00|2279.1|2276.1|2279.2|2276.2|2279.5|2277.1|2278.5|2275.8|67
1709266800000|2024-03-01 04:20:00|2279|2276|2279|2277|2279.4|2277.2|2278.4|2275.7|48
1709267100000|2024-03-01 04:25:00|2279.1|2277.1|2279.4|2277.4|2280.1|2277.7|2279.1|2276.7|51
1709267400000|2024-03-01 04:30:00|2279.5|2277.5|2279|2276|2280.1|2277.5|2278.4|2275.8|78
1709267700000|2024-03-01 04:35:00|2278.9|2275.9|2278.5|2276.5|2279.1|2276.6|2278.3|2275.6|47
1709268000000|2024-03-01 04:40:00|2278.6|2276.6|2277.5|2274.5|2279.2|2276.6|2276.7|2274.1|72
1709268300000|2024-03-01 04:45:00|2277.4|2274.4|2275.7|2273.7|2277.8|2274.8|2275.7|2273.6|72
1709268600000|2024-03-01 04:50:00|2275.8|2273.8|2274.8|2272.8|2276.6|2274.1|2274.7|2272.3|96
1709268900000|2024-03-01 04:55:00|2274.7|2272.7|2274.7|2272.7|2274.9|2272.9|2274.7|2272.7|27
1709269200000|2024-03-01 05:00:00|2274.9|2272.9|2275.3|2273.3|2275.4|2273.4|2274.7|2272.7|36
1709269500000|2024-03-01 05:05:00|2275.2|2273.2|2273|2271|2275.3|2273.3|2273|2271|77
1709269800000|2024-03-01 05:10:00|2272.9|2270.9|2273.1|2271.1|2274.8|2272.1|2272.9|2270.9|107
1709270100000|2024-03-01 05:15:00|2273.2|2271.2|2271.1|2269.1|2273.2|2271.2|2271|2269|120
1709270400000|2024-03-01 05:20:00|2271.3|2269.3|2271.1|2269.1|2272.2|2269.6|2270.6|2268.1|95
1709270700000|2024-03-01 05:25:00|2271.2|2269.2|2272.7|2269.7|2272.8|2270.2|2271.1|2269.1|111
1709271000000|2024-03-01 05:30:00|2272.6|2269.6|2273.9|2270.9|2274.2|2271.6|2272.2|2269.6|213
1709271300000|2024-03-01 05:35:00|2274.1|2271.1|2273.2|2270.2|2274.2|2271.5|2272.3|2269.7|174
1709271600000|2024-03-01 05:40:00|2273.3|2270.3|2272.2|2270.2|2273.6|2271|2272.1|2269.7|153
1709271900000|2024-03-01 05:45:00|2272.3|2270.3|2272.4|2269.4|2272.9|2270.5|2271.6|2269|149
1709272200000|2024-03-01 05:50:00|2272.3|2269.3|2272.6|2270.6|2273|2270.7|2271.5|2268.9|125
1709272500000|2024-03-01 05:55:00|2272.7|2270.7|2272|2270|2273|2271|2271.2|2268.8|137
1709272800000|2024-03-01 06:00:00|2271.7|2269.7|2274.8|2272.8|2275.4|2273.1|2271.5|2269.2|197
1709273100000|2024-03-01 06:05:00|2275.5|2272.5|2274.9|2272.9|2276.3|2273.9|2273.9|2271.7|197
1709273400000|2024-03-01 06:10:00|2274.7|2272.7|2276.5|2273.5|2277|2274.5|2274.3|2272.2|149
1709273700000|2024-03-01 06:15:00|2276.6|2273.6|2277.1|2275.1|2278|2275.6|2275.8|2273.4|191
1709274000000|2024-03-01 06:20:00|2277|2275|2279|2277|2279.6|2277.3|2276.8|2274.4|180
1709274300000|2024-03-01 06:25:00|2279.1|2277.1|2278|2276|2279.1|2277.1|2277.8|2275.8|181
1709274600000|2024-03-01 06:30:00|2277.8|2275.8|2276.8|2274.8|2278.4|2276|2276.8|2274.2|190
1709274900000|2024-03-01 06:35:00|2276.7|2274.7|2275.1|2273.1|2277.5|2274.9|2274.7|2272.2|202
1709275200000|2024-03-01 06:40:00|2274.6|2272.6|2275.4|2273.4|2275.6|2273.4|2274.1|2271.7|135
1709275500000|2024-03-01 06:45:00|2275.2|2273.2|2275.8|2272.8|2276.9|2274.4|2275.2|2272.7|154
1709275800000|2024-03-01 06:50:00|2275.7|2272.7|2275.3|2272.3|2276.4|2273.8|2274.5|2271.7|180
1709276100000|2024-03-01 06:55:00|2275|2272|2274.5|2272.5|2275.7|2273.2|2274.1|2271.6|162
1709276400000|2024-03-01 07:00:00|2274.4|2272.4|2276.8|2273.8|2277.1|2274.4|2273.6|2271.1|377
1709276700000|2024-03-01 07:05:00|2276.9|2273.9|2276.1|2273.1|2277.8|2275.2|2275.3|2272.6|215
1709277000000|2024-03-01 07:10:00|2276|2273|2276.3|2273.3|2278.2|2275.6|2276|2273|226
1709277300000|2024-03-01 07:15:00|2276.4|2273.4|2274.6|2271.6|2278.1|2275.4|2274.6|2271.6|281
1709277600000|2024-03-01 07:20:00|2274.9|2271.9|2273|2270|2275.1|2272.5|2271.9|2269.4|232
1709277900000|2024-03-01 07:25:00|2272.9|2269.9|2268.4|2266.4|2273.5|2271|2268.3|2266.3|190
1709278200000|2024-03-01 07:30:00|2268.6|2266.6|2270.3|2268.3|2270.4|2268.3|2267|2264.6|267
1709278500000|2024-03-01 07:35:00|2270.2|2268.2|2268.9|2266.9|2270.3|2268.3|2267.9|2265.5|250
1709278800000|2024-03-01 07:40:00|2269|2267|2269.2|2266.2|2269.9|2267.9|2268.1|2265.8|152
1709279100000|2024-03-01 07:45:00|2268.2|2266.1|2267.6|2265.6|2269.3|2267|2267|2264.8|178
1709279400000|2024-03-01 07:50:00|2267.5|2265.5|2263.5|2261.5|2267.7|2265.5|2263.3|2261.3|325
1709279700000|2024-03-01 07:55:00|2263.6|2261.6|2263.8|2261.8|2265|2263|2262.7|2260.7|251
1709280000000|2024-03-01 08:00:00|2263.5|2261.5|2262.1|2260.1|2263.9|2261.9|2261|2259|424
1709280300000|2024-03-01 08:05:00|2262|2260|2260|2258|2262.6|2260.6|2259.9|2257.9|296
1709280600000|2024-03-01 08:10:00|2259.9|2257.9|2258|2256|2260.2|2258.2|2257.8|2255.8|248
1709280900000|2024-03-01 08:15:00|2257.8|2255.8|2257.3|2255.3|2259.4|2257|2257.2|2255|379
1709281200000|2024-03-01 08:20:00|2257.2|2255.2|2257.8|2255.8|2258.5|2256.5|2256.6|2254.6|305
1709281500000|2024-03-01 08:25:00|2257.9|2255.9|2257.5|2255.5|2258.3|2256.3|2256.7|2254.7|218
1709281800000|2024-03-01 08:30:00|2257.4|2255.4|2256.3|2254.3|2258.3|2256|2254.8|2252.8|330
1709282100000|2024-03-01 08:35:00|2256.5|2254.5|2255|2253|2257|2254.6|2254.3|2252.1|337
1709282400000|2024-03-01 08:40:00|2254.7|2252.7|2256|2254|2256.9|2254.5|2254.1|2251.9|372
1709282700000|2024-03-01 08:45:00|2256.4|2253.4|2254|2251|2256.4|2253.9|2253.4|2251|296
1709283000000|2024-03-01 08:50:00|2253.4|2251.4|2254.9|2252.9|2255.2|2253.2|2253.4|2251.4|229
1709283300000|2024-03-01 08:55:00|2255.1|2253.1|2253.5|2251.5|2255.3|2253.1|2252.6|2250.5|312
1709283600000|2024-03-01 09:00:00|2253.3|2251.3|2254.4|2252.4|2254.7|2252.7|2251.8|2249.8|424
1709283900000|2024-03-01 09:05:00|2254.5|2252.5|2260|2258|2260.2|2258.2|2253.9|2251.9|433
1709284200000|2024-03-01 09:10:00|2260.1|2258.1|2259.8|2257.8|2260.8|2258.8|2257.5|2255.5|481
1709284500000|2024-03-01 09:15:00|2259.7|2257.7|2261.2|2259.2|2261.3|2259.3|2259.1|2257.1|349
1709284800000|2024-03-01 09:20:00|2261.1|2259.1|2262.8|2260.8|2263.6|2261.6|2260.5|2258.5|373
1709285100000|2024-03-01 09:25:00|2262.9|2260.9|2262.6|2260.6|2263.8|2261.8|2262.1|2260.1|332
1709285400000|2024-03-01 09:30:00|2262.7|2260.7|2261.7|2259.7|2262.9|2260.9|2260.2|2258.2|309
1709285700000|2024-03-01 09:35:00|2261.8|2259.8|2263.5|2261.5|2263.8|2261.8|2261.2|2259.2|260
1709286000000|2024-03-01 09:40:00|2263.7|2261.7|2263.4|2261.4|2265.8|2263.8|2263.4|2261.4|342
1709286300000|2024-03-01 09:45:00|2263.3|2261.3|2265.7|2263.7|2265.9|2263.9|2262.9|2260.9|360
1709286600000|2024-03-01 09:50:00|2265.8|2263.8|2266|2264|2267.3|2265.3|2265|2262.9|303
1709286900000|2024-03-01 09:55:00|2265.8|2263.8|2265.2|2263.2|2265.9|2263.9|2264.7|2262.7|275
1709287200000|2024-03-01 10:00:00|2265.1|2263.1|2265.6|2263.6|2265.9|2263.9|2264.1|2262|323
1709287500000|2024-03-01 10:05:00|2265.7|2263.7|2267.6|2265.6|2267.7|2265.7|2265.1|2263.1|227
1709287800000|2024-03-01 10:10:00|2267.7|2265.7|2267.9|2265.9|2268.2|2266.2|2266.1|2264.1|284
1709288100000|2024-03-01 10:15:00|2268|2266|2268|2266|2268.2|2266.2|2267.2|2265.2|288
1709288400000|2024-03-01 10:20:00|2267.9|2265.9|2268.6|2266.6|2269.5|2267.5|2267.9|2265.9|198
1709288700000|2024-03-01 10:25:00|2268.5|2266.5|2267.1|2265.1|2269.4|2267.4|2266.8|2264.8|299
1709289000000|2024-03-01 10:30:00|2267|2265|2268.6|2266.6|2268.7|2266.7|2266.6|2264.6|243
1709289300000|2024-03-01 10:35:00|2268.7|2266.7|2270.8|2268.8|2272.7|2270.7|2268.6|2266.6|468
1709289600000|2024-03-01 10:40:00|2270.7|2268.7|2270.9|2268.9|2271.1|2269.1|2269.8|2267.8|298
1709289900000|2024-03-01 10:45:00|2270.8|2268.8|2268.9|2266.9|2271.3|2269.3|2268.7|2266.7|317
1709290200000|2024-03-01 10:50:00|2268.8|2266.8|2270.9|2268.9|2271|2269|2268.8|2266.8|277
1709290500000|2024-03-01 10:55:00|2270.8|2268.8|2270.6|2268.6|2271.2|2269.2|2270|2268|322
1709290800000|2024-03-01 11:00:00|2270.9|2268.9|2269.4|2267.4|2270.9|2268.9|2269|2267|290
1709291100000|2024-03-01 11:05:00|2269.5|2267.5|2272|2270|2272.4|2270.4|2269.5|2267.5|228
1709291400000|2024-03-01 11:10:00|2271.9|2269.9|2273.1|2271.1|2274|2272|2271.7|2269.7|308
1709291700000|2024-03-01 11:15:00|2273|2271|2273.6|2271.6|2274.4|2272.1|2272.7|2270.7|294
1709292000000|2024-03-01 11:20:00|2273.7|2271.7|2273.7|2271.7|2274|2272|2272.5|2270.5|287
1709292300000|2024-03-01 11:25:00|2273.8|2271.8|2274.6|2272.6|2274.7|2272.7|2273.2|2271.2|188
1709292600000|2024-03-01 11:30:00|2274.7|2272.7|2276.3|2274.3|2276.6|2274.6|2274.7|2272.7|194
1709292900000|2024-03-01 11:35:00|2276.1|2274.1|2277.1|2275.1|2277.3|2275.3|2275.9|2273.9|268
1709293200000|2024-03-01 11:40:00|2277.2|2275.2|2277.5|2275.5|2278.1|2276.1|2276.3|2274.3|227
1709293500000|2024-03-01 11:45:00|2277.6|2275.6|2276|2274|2277.9|2275.9|2275.5|2273.5|225
1709293800000|2024-03-01 11:50:00|2276.1|2274.1|2273.4|2271.4|2276.1|2274.1|2273.2|2271.2|232
1709294100000|2024-03-01 11:55:00|2273.5|2271.5|2272.9|2270.9|2273.5|2271.5|2272.3|2270.3|162
1709294400000|2024-03-01 12:00:00|2273|2271|2272.7|2270.7|2274.2|2271.6|2271.3|2269.3|318
1709294700000|2024-03-01 12:05:00|2272.8|2270.8|2269.9|2267.9|2272.9|2270.9|2269.5|2267.5|264
1709295000000|2024-03-01 12:10:00|2270|2268|2270.4|2268.4|2270.9|2268.5|2269.8|2267.4|275
1709295300000|2024-03-01 12:15:00|2270.3|2268.3|2271.2|2269.2|2271.7|2269.7|2270.3|2268.2|199
1709295600000|2024-03-01 12:20:00|2271.3|2269.3|2272.7|2270.7|2272.8|2270.8|2270.9|2268.9|167
1709295900000|2024-03-01 12:25:00|2272.6|2270.6|2273.7|2271.7|2274.1|2272.1|2272.4|2270.4|119
1709296200000|2024-03-01 12:30:00|2273.8|2271.8|2276.1|2274.1|2276.3|2274.3|2273.7|2271.7|131
1709296500000|2024-03-01 12:35:00|2275.9|2273.9|2274.2|2272.2|2276.2|2274.2|2273|2271|200
1709296800000|2024-03-01 12:40:00|2274.1|2272.1|2272.2|2270.2|2274.8|2272.8|2272.2|2270.2|197
1709297100000|2024-03-01 12:45:00|2272.3|2270.3|2272.7|2270.7|2272.7|2270.7|2270.7|2268.7|208
1709297400000|2024-03-01 12:50:00|2272.8|2270.8|2272.2|2270.2|2273.3|2271.3|2271.3|2269.3|251
1709297700000|2024-03-01 12:55:00|2272.1|2270.1|2270.9|2268.9|2272.2|2270.2|2270.6|2268.6|231
1709298000000|2024-03-01 13:00:00|2270.8|2268.8|2272.5|2270.5|2274.3|2272.3|2270.8|2268.7|385
1709298300000|2024-03-01 13:05:00|2272.6|2270.6|2271.7|2269.7|2272.7|2270.7|2270.5|2268.2|383
1709298600000|2024-03-01 13:10:00|2271.5|2269.5|2270.7|2268.7|2271.6|2269.6|2269.7|2267.6|329
1709298900000|2024-03-01 13:15:00|2270.6|2268.6|2270.7|2268.7|2271.6|2269.6|2267.6|2265.6|424
1709299200000|2024-03-01 13:20:00|2270.6|2268.6|2267.7|2265.7|2270.8|2268.6|2267.4|2265.4|511
1709299500000|2024-03-01 13:25:00|2267.5|2265.5|2266.9|2264.9|2270.1|2268.1|2266.7|2264.7|497
1709299800000|2024-03-01 13:30:00|2266.7|2264.7|2269.8|2267.8|2270|2268|2265.9|2263.9|435
1709300100000|2024-03-01 13:35:00|2269.6|2267.6|2267.7|2265.7|2271.3|2269.3|2265.4|2263.4|696
1709300400000|2024-03-01 13:40:00|2267.8|2265.8|2267.2|2265.2|2269.7|2267.3|2267.1|2264.7|474
1709300700000|2024-03-01 13:45:00|2267.1|2265.1|2268.1|2266.1|2268.2|2266.2|2265.4|2263.1|392
1709301000000|2024-03-01 13:50:00|2268.2|2266.2|2268.3|2266.3|2268.6|2266.6|2267.4|2265.4|289
1709301300000|2024-03-01 13:55:00|2268.2|2266.2|2267.5|2265.5|2269.9|2267.6|2267.5|2265.5|271
1709301600000|2024-03-01 14:00:00|2267.4|2265.4|2266.1|2264.1|2268.4|2266.4|2265.4|2263.4|303
1709301900000|2024-03-01 14:05:00|2266.2|2264.2|2267.3|2265.3|2268.3|2266|2263.6|2261.6|434
1709302200000|2024-03-01 14:10:00|2267.5|2265.5|2269.1|2267.1|2269.7|2267.7|2267.5|2265.2|374
1709302500000|2024-03-01 14:15:00|2269.4|2267.4|2273.6|2271.6|2273.8|2271.8|2269|2266.9|473
1709302800000|2024-03-01 14:20:00|2273.7|2271.7|2275.9|2273.9|2277.7|2275.7|2273.6|2271.6|486
1709303100000|2024-03-01 14:25:00|2276|2274|2273.8|2271.8|2277.1|2275.1|2273.8|2271.8|419
1709303400000|2024-03-01 14:30:00|2273.5|2271.5|2266.6|2264.6|2273.9|2271.9|2266|2264|774
1709303700000|2024-03-01 14:35:00|2266.8|2264.8|2267.5|2265.5|2267.6|2265.6|2264.5|2262.5|593
1709304000000|2024-03-01 14:40:00|2267.6|2265.6|2266.7|2263.7|2269.5|2267.3|2264.5|2262.3|582
1709304300000|2024-03-01 14:45:00|2265.9|2262.9|2261.9|2259.9|2266|2263|2259.1|2256.1|988
1709304600000|2024-03-01 14:50:00|2262|2260|2260.5|2258.5|2262.5|2260.2|2258.9|2256.1|740
1709304900000|2024-03-01 14:55:00|2260.4|2258.4|2261.6|2258.6|2262.1|2260.1|2259.6|2257.4|510
1709305200000|2024-03-01 15:00:00|2274.6|2267.1|2267.5|2265.5|2274.8|2271.8|2265.3|2262.9|1353
1709305500000|2024-03-01 15:05:00|2267.6|2265.6|2269.2|2267.2|2271.8|2269.8|2267.4|2265|1087
1709305800000|2024-03-01 15:10:00|2269.3|2267.3|2273.1|2270.1|2273.6|2271.6|2269.2|2267.2|918
1709306100000|2024-03-01 15:15:00|2273.2|2270.2|2277.3|2275.3|2279.5|2277.5|2272|2270|742
1709306400000|2024-03-01 15:20:00|2277.2|2275.2|2285.9|2283.9|2286.3|2284.3|2277|2274.8|768
1709306700000|2024-03-01 15:25:00|2285.8|2283.8|2290.3|2288.3|2290.3|2288.3|2285.4|2283.2|763
1709307000000|2024-03-01 15:30:00|2290.4|2288.4|2291.2|2289.2|2291.8|2289.8|2287.3|2285.3|847
1709307300000|2024-03-01 15:35:00|2291.4|2289.4|2290.9|2288.9|2292.1|2290.1|2287.4|2285.4|722
1709307600000|2024-03-01 15:40:00|2291|2289|2292|2290|2292.9|2290.9|2289.4|2287.4|579
1709307900000|2024-03-01 15:45:00|2292.1|2290.1|2295.1|2293.1|2295.8|2293.8|2291.8|2289.8|726
1709308200000|2024-03-01 15:50:00|2295.3|2293.3|2298.2|2296.2|2299|2297|2295.3|2293.3|587
1709308500000|2024-03-01 15:55:00|2298.3|2296.3|2296.3|2294.3|2300|2298|2296.2|2293.7|590
1709308800000|2024-03-01 16:00:00|2296.8|2293.8|2294.2|2292.2|2298.4|2296|2294|2292|501
1709309100000|2024-03-01 16:05:00|2294.3|2292.3|2297.1|2295.1|2298.6|2296.6|2293|2291|638
1709309400000|2024-03-01 16:10:00|2297.3|2295.3|2301.3|2299.3|2301.9|2299.9|2296.3|2294.3|606
1709309700000|2024-03-01 16:15:00|2301.1|2299.1|2302.3|2300.3|2303.6|2301.6|2301|2299|525
1709310000000|2024-03-01 16:20:00|2302.1|2300.1|2311.8|2309.8|2311.9|2309.9|2302.1|2300.1|547
1709310300000|2024-03-01 16:25:00|2311.7|2309.7|2308|2306|2315.5|2313.5|2308|2306|696
1709310600000|2024-03-01 16:30:00|2307|2305|2306.9|2304.9|2308.9|2306.9|2306.4|2304.4|577
1709310900000|2024-03-01 16:35:00|2307|2305|2312|2310|2312.7|2310.7|2306.8|2304.8|643
1709311200000|2024-03-01 16:40:00|2312.7|2310.7|2309.7|2307.7|2313.7|2311.6|2309.3|2307.3|601
1709311500000|2024-03-01 16:45:00|2309.6|2307.6|2308.1|2306.1|2310.2|2308.2|2306|2303.7|553
1709311800000|2024-03-01 16:50:00|2308.7|2306.7|2312.1|2310.1|2312.8|2310.8|2308|2306|483
1709312100000|2024-03-01 16:55:00|2312|2310|2311.4|2309.4|2312.8|2310.8|2310.5|2308.5|538
1709312400000|2024-03-01 17:00:00|2311.5|2309.5|2313.6|2311.6|2313.7|2311.7|2309.6|2307.6|504
1709312700000|2024-03-01 17:05:00|2313.5|2311.5|2313.6|2311.6|2314.4|2312.4|2312.2|2310.2|467
1709313000000|2024-03-01 17:10:00|2313.5|2311.5|2315.3|2313.3|2315.7|2313.7|2312.1|2310.1|436
1709313300000|2024-03-01 17:15:00|2315.2|2313.2|2313.2|2311.2|2315.8|2313.8|2312.6|2310.6|411
1709313600000|2024-03-01 17:20:00|2313.3|2311.3|2312.2|2310.2|2313.3|2311.3|2309.6|2307.6|442
1709313900000|2024-03-01 17:25:00|2312.1|2310.1|2313.4|2311.4|2313.7|2311.7|2311.7|2309.7|350
1709314200000|2024-03-01 17:30:00|2313.5|2311.5|2313.2|2311.2|2314.4|2312.4|2311.6|2309.6|330
1709314500000|2024-03-01 17:35:00|2313|2311|2313.4|2311.4|2313.5|2311.5|2311.3|2309.3|287
1709314800000|2024-03-01 17:40:00|2313.3|2311.3|2314.8|2312.8|2315|2313|2312.7|2310.7|289
1709315100000|2024-03-01 17:45:00|2315|2313|2315.4|2313.4|2317.1|2315.1|2314|2312|289
1709315400000|2024-03-01 17:50:00|2315.3|2313.3|2317.1|2315.1|2317.3|2315.3|2314.3|2312.3|204
1709315700000|2024-03-01 17:55:00|2316.8|2314.8|2314.7|2312.7|2317.4|2315.4|2314.2|2312.2|205
1709316000000|2024-03-01 18:00:00|2314.8|2312.8|2314.2|2312.2|2314.8|2312.8|2312.1|2310.1|357
1709316300000|2024-03-01 18:05:00|2314|2312|2316.4|2314.4|2316.4|2314.4|2312.9|2310.9|358
1709316600000|2024-03-01 18:10:00|2316.3|2314.3|2317.9|2315.9|2318.2|2316.2|2316.2|2314.2|271
1709316900000|2024-03-01 18:15:00|2317.8|2315.8|2319.5|2317.5|2320.2|2317.7|2317.5|2315.5|273
1709317200000|2024-03-01 18:20:00|2319.6|2317.6|2316.2|2314.2|2319.6|2317.6|2315.7|2313.7|333
1709317500000|2024-03-01 18:25:00|2316.1|2314.1|2317.8|2315.8|2320.8|2318.8|2316.1|2314.1|405
1709317800000|2024-03-01 18:30:00|2318.2|2316.2|2321|2319|2321.3|2319.3|2318.2|2315.9|297
1709318100000|2024-03-01 18:35:00|2321.1|2319.1|2322.7|2320.7|2323.2|2321.2|2320.6|2318.6|226
1709318400000|2024-03-01 18:40:00|2322.8|2320.8|2326.5|2324.5|2327|2325|2322.7|2320.7|250
1709318700000|2024-03-01 18:45:00|2326.6|2324.6|2327.1|2325.1|2328.1|2326.1|2326.4|2324.4|321
1709319000000|2024-03-01 18:50:00|2327|2325|2324.5|2322.5|2327.8|2325.8|2323.9|2321.9|323
1709319300000|2024-03-01 18:55:00|2324.3|2322.3|2325.2|2323.2|2325.6|2323.6|2324|2322|184
1709319600000|2024-03-01 19:00:00|2325.3|2323.3|2326.7|2324.7|2327|2325|2325.3|2323.3|271
1709319900000|2024-03-01 19:05:00|2326.8|2324.8|2327.2|2325.2|2327.9|2325.9|2326.3|2324.3|244
1709320200000|2024-03-01 19:10:00|2327.1|2325.1|2326.4|2324.4|2327.8|2325.8|2326.4|2324.4|135
1709320500000|2024-03-01 19:15:00|2326.5|2324.5|2325.4|2323.4|2327.1|2325.1|2324.6|2322.6|182
1709320800000|2024-03-01 19:20:00|2325.5|2323.5|2324.4|2322.4|2326|2324|2323.6|2321.6|179
1709321100000|2024-03-01 19:25:00|2324.3|2322.3|2324.6|2322.6|2325.5|2323.5|2323.5|2321.5|123
1709321400000|2024-03-01 19:30:00|2324.5|2322.5|2325|2323|2325.6|2323.6|2324.5|2322.5|197
1709321700000|2024-03-01 19:35:00|2325.1|2323.1|2325.2|2323.2|2326.6|2324.6|2324.9|2322.9|206
1709322000000|2024-03-01 19:40:00|2325.3|2323.3|2322.1|2320.1|2325.4|2323.4|2322|2320|218
1709322300000|2024-03-01 19:45:00|2322.2|2320.2|2324.3|2322.3|2324.4|2322.4|2321.6|2319.6|259
1709322600000|2024-03-01 19:50:00|2323.9|2321.9|2322.8|2320.8|2324.3|2322.3|2322.2|2320.2|223
1709322900000|2024-03-01 19:55:00|2322.7|2320.7|2320.6|2318.6|2323.1|2321.1|2320.5|2318.5|270
1709323200000|2024-03-01 20:00:00|2320.4|2318.4|2318|2316|2321.2|2319.2|2317.8|2315.8|307
1709323500000|2024-03-01 20:05:00|2317.7|2315.7|2317.3|2315.3|2318.8|2316.8|2316.3|2314.3|332
1709323800000|2024-03-01 20:10:00|2317.4|2315.4|2316.1|2314.1|2317.7|2315.7|2315.7|2313.7|255
1709324100000|2024-03-01 20:15:00|2316.2|2314.2|2316.3|2314.3|2317|2314.9|2315.9|2313.9|234
1709324400000|2024-03-01 20:20:00|2316.2|2314.2|2317.4|2315.4|2317.8|2315.8|2316.1|2314.1|246
1709324700000|2024-03-01 20:25:00|2317.6|2315.6|2318.3|2316.3|2318.8|2316.8|2317.4|2315.4|239
1709325000000|2024-03-01 20:30:00|2318.2|2316.2|2318.3|2316.3|2318.7|2316.7|2317.8|2315.8|198
1709325300000|2024-03-01 20:35:00|2318.4|2316.4|2316.9|2314.9|2318.9|2316.9|2316.9|2314.9|192
1709325600000|2024-03-01 20:40:00|2316.8|2314.8|2318.6|2316.6|2319.1|2317.1|2316.7|2314.7|265
1709325900000|2024-03-01 20:45:00|2318.7|2316.7|2319.1|2317.1|2320|2318|2318.7|2316.7|165
1709326200000|2024-03-01 20:50:00|2319|2317|2317.5|2315.5|2319.1|2317.1|2317.5|2315.5|180
1709326500000|2024-03-01 20:55:00|2317.6|2315.6|2316.6|2314.6|2317.6|2315.6|2315.6|2313.6|359
1709326800000|2024-03-01 21:00:00|2316.5|2314.5|2316.7|2313.7|2317.3|2314.8|2315.8|2313.4|153
1709327100000|2024-03-01 21:05:00|2317.2|2314.2|2316|2313|2317.2|2314.6|2315.6|2313|129
1709327400000|2024-03-01 21:10:00|2316.7|2313.7|2316.9|2313.9|2317.3|2314.5|2315.3|2312.3|139
1709327700000|2024-03-01 21:15:00|2315.9|2312.9|2315.6|2312.6|2316.8|2314.2|2314.8|2312|130
1709328000000|2024-03-01 21:20:00|2315.4|2312.4|2315|2312|2315.8|2313.1|2314.7|2311.7|73
1709328300000|2024-03-01 21:25:00|2314.9|2311.9|2315.9|2312.9|2316.8|2313.8|2314.9|2311.9|100
1709328600000|2024-03-01 21:30:00|2315.8|2312.8|2316.3|2313.3|2316.3|2313.3|2315.4|2312.4|45
1709328900000|2024-03-01 21:35:00|2316|2313|2316.9|2313.9|2317.4|2314.4|2315.7|2312.7|150
1709329200000|2024-03-01 21:40:00|2316.7|2313.7|2317.1|2314.1|2317.5|2314.5|2316.3|2313.3|195
1709329500000|2024-03-01 21:45:00|2317.3|2314.3|2316|2313|2317.5|2314.5|2315.4|2312.6|191
1709329800000|2024-03-01 21:50:00|2316.7|2313.7|2316.4|2313.4|2317.2|2314.2|2314.5|2311.5|219
1709330100000|2024-03-01 21:55:00|2314.8|2311.8|2312.7|2309.7|2316.4|2313.4|2312.6|2309.6|195
1709506800000|2024-03-03 23:00:00|2313.6|2310.6|2315.1|2312.1|2316.8|2313.8|2313.1|2310.1|190
1709507100000|2024-03-03 23:05:00|2314.9|2311.9|2315.5|2312.5|2315.6|2312.6|2312.6|2309.6|184
1709507400000|2024-03-03 23:10:00|2315.3|2312.3|2317|2314|2318|2315|2315.3|2312.3|229
1709507700000|2024-03-03 23:15:00|2316.9|2313.9|2316.3|2313.3|2317.2|2314.2|2315.4|2312.4|189
1709508000000|2024-03-03 23:20:00|2316.2|2313.2|2315.5|2312.5|2317|2314|2315.3|2312.3|227
1709508300000|2024-03-03 23:25:00|2315.7|2312.7|2317.9|2314.9|2318.6|2315.7|2314.6|2311.6|204
1709508600000|2024-03-03 23:30:00|2318|2315|2316.6|2314.6|2318.9|2316.6|2315.3|2313.3|186
1709508900000|2024-03-03 23:35:00|2316.7|2314.7|2315.4|2312.4|2317.4|2315|2315.2|2312.3|101
1709509200000|2024-03-03 23:40:00|2315.5|2312.5|2313.5|2310.5|2315.9|2312.9|2313.1|2310.5|130
1709509500000|2024-03-03 23:45:00|2313.4|2310.4|2312.9|2310.9|2314.3|2311.9|2312.4|2310|146
1709509800000|2024-03-03 23:50:00|2313.1|2311.1|2312.5|2309.5|2313.4|2311.4|2311.4|2309|133
1709510100000|2024-03-03 23:55:00|2312.4|2309.4|2312.1|2310.1|2312.9|2310.4|2311.8|2309.1|98
1709510400000|2024-03-04 00:00:00|2312|2310|2311.5|2308.5|2313|2310.5|2311.1|2308.5|143
1709510700000|2024-03-04 00:05:00|2311.1|2309.1|2311.4|2308.4|2312|2309.5|2310.3|2307.9|158
1709511000000|2024-03-04 00:10:00|2311.3|2308.3|2312|2310|2312.5|2310.1|2310.8|2308.3|171
1709511300000|2024-03-04 00:15:00|2311.9|2309.9|2313.5|2311.5|2314.6|2312.2|2311.5|2309.5|300
1709511600000|2024-03-04 00:20:00|2313.4|2311.4|2316.3|2313.3|2316.6|2314.1|2313.4|2310.9|260
1709511900000|2024-03-04 00:25:00|2316.4|2313.4|2315.5|2313.5|2316.9|2314.5|2315.2|2312.6|198
1709512200000|2024-03-04 00:30:00|2316.3|2313.3|2318|2315|2318.7|2316.2|2315.3|2312.9|219
1709512500000|2024-03-04 00:35:00|2317.2|2315.2|2318.1|2315.1|2319.1|2316.7|2316.7|2314.6|235
1709512800000|2024-03-04 00:40:00|2317.6|2315.6|2317.9|2315.9|2319.5|2317.1|2317.4|2314.8|180
1709513100000|2024-03-04 00:45:00|2318|2316|2317.2|2315.2|2318.3|2316|2316.9|2314.6|124
1709513400000|2024-03-04 00:50:00|2317.1|2315.1|2317.5|2315.5|2318.2|2315.9|2316.9|2314.9|167
1709513700000|2024-03-04 00:55:00|2317.4|2315.4|2317.4|2315.4|2317.9|2315.9|2316.7|2314.7|111
1709514000000|2024-03-04 01:00:00|2317.6|2315.6|2312.9|2310.9|2318.8|2316.4|2312.1|2310.1|536
1709514300000|2024-03-04 01:05:00|2313.1|2311.1|2310.8|2308.8|2314.3|2312.3|2310.3|2308.3|382
1709514600000|2024-03-04 01:10:00|2310.9|2308.9|2312.7|2310.7|2312.9|2310.9|2310.8|2308.8|298
1709514900000|2024-03-04 01:15:00|2312.5|2310.5|2314.6|2311.6|2315.6|2313.6|2312.4|2310.4|385
1709515200000|2024-03-04 01:20:00|2314.8|2311.8|2312.7|2309.7|2314.8|2312.2|2311.1|2308.5|408
1709515500000|2024-03-04 01:25:00|2312.5|2310.5|2310.9|2307.9|2313|2310.7|2308.7|2306.4|377
1709515800000|2024-03-04 01:30:00|2310|2308|2309.3|2306.3|2311|2308.6|2308.2|2306|391
1709516100000|2024-03-04 01:35:00|2309|2307|2310.9|2307.9|2311.8|2309.4|2308.8|2306.3|364
1709516400000|2024-03-04 01:40:00|2310.1|2308.1|2309.7|2307.7|2311|2309|2309|2307|343
1709516700000|2024-03-04 01:45:00|2309.6|2307.6|2308.1|2306.1|2309.9|2307.9|2307.3|2305|305
1709517000000|2024-03-04 01:50:00|2308|2306|2304.7|2302.7|2308.3|2306.1|2304.1|2301.6|349
1709517300000|2024-03-04 01:55:00|2305|2303|2306.1|2304.1|2306.4|2304.4|2305|2302.5|317
1709517600000|2024-03-04 02:00:00|2306|2304|2306.8|2304.8|2307.6|2305.6|2304.6|2302.1|275
1709517900000|2024-03-04 02:05:00|2307.1|2305.1|2308.5|2306.5|2309.2|2307.2|2306.8|2304.2|283
1709518200000|2024-03-04 02:10:00|2308.4|2306.4|2310.1|2308.1|2311.4|2309.4|2308.2|2306.2|302
1709518500000|2024-03-04 02:15:00|2309.9|2307.9|2310.6|2308.6|2311.4|2309.4|2309.4|2307.4|143
1709518800000|2024-03-04 02:20:00|2310.5|2308.5|2310.1|2308.1|2311.3|2309.3|2309.9|2307.9|171
1709519100000|2024-03-04 02:25:00|2310|2308|2311|2309|2311.2|2309.2|2310|2308|152
1709519400000|2024-03-04 02:30:00|2310.7|2308.7|2310.6|2308.6|2311.2|2309.2|2309.9|2307.9|263
1709519700000|2024-03-04 02:35:00|2310.8|2308.8|2310|2308|2311.3|2309.3|2309.8|2307.8|215
1709520000000|2024-03-04 02:40:00|2310.1|2308.1|2311.4|2309.4|2311.6|2309.6|2309.8|2307.8|178
1709520300000|2024-03-04 02:45:00|2311.3|2309.3|2312.9|2310.9|2313|2311|2311.3|2309.3|145
1709520600000|2024-03-04 02:50:00|2312.8|2310.8|2311.9|2309.9|2313|2311|2311.8|2309.8|166
1709520900000|2024-03-04 02:55:00|2311.8|2309.8|2308.9|2306.9|2312|2310|2308.5|2306.5|130
1709521200000|2024-03-04 03:00:00|2308.8|2306.8|2309.1|2307.1|2309.2|2307.2|2307.9|2305.9|101
1709521500000|2024-03-04 03:05:00|2309|2307|2308.1|2306.1|2309.2|2307.2|2308|2306|136
1709521800000|2024-03-04 03:10:00|2308.2|2306.2|2307.9|2305.9|2308.4|2306.4|2307.4|2305.4|146
1709522100000|2024-03-04 03:15:00|2308|2306|2307.1|2305.1|2308.1|2306.1|2307|2305|163
1709522400000|2024-03-04 03:20:00|2307|2305|2307.3|2305.3|2308.5|2306.5|2306.9|2304.9|201
1709522700000|2024-03-04 03:25:00|2307.4|2305.4|2308|2306|2308|2306|2307|2305|135
1709523000000|2024-03-04 03:30:00|2307.8|2305.8|2307.6|2305.6|2308.3|2306.3|2307.5|2305.5|91
1709523300000|2024-03-04 03:35:00|2307.5|2305.5|2307.8|2305.8|2308.6|2306.6|2307.4|2305.4|93
1709523600000|2024-03-04 03:40:00|2307.7|2305.7|2306.9|2304.9|2308.1|2306.1|2305.8|2303.8|129
1709523900000|2024-03-04 03:45:00|2307|2305|2307|2305|2307.5|2305.5|2306.9|2304.9|65
1709524200000|2024-03-04 03:50:00|2306.9|2304.9|2307.7|2305.7|2308|2306|2306.8|2304.8|92
1709524500000|2024-03-04 03:55:00|2307.8|2305.8|2307.5|2305.5|2308|2306|2307.3|2305.3|63
1709524800000|2024-03-04 04:00:00|2307.6|2305.6|2307.4|2305.4|2308|2306|2307.4|2305.4|80
1709525100000|2024-03-04 04:05:00|2307.6|2305.6|2307.5|2305.5|2307.6|2305.6|2307.3|2305.3|45
1709525400000|2024-03-04 04:10:00|2307.4|2305.4|2307.7|2304.7|2308|2306|2306.8|2303.8|102
1709525700000|2024-03-04 04:15:00|2307.2|2305.2|2307.2|2304.2|2308.5|2305.9|2306.5|2303.9|126
1709526000000|2024-03-04 04:20:00|2306.9|2303.9|2306.6|2303.6|2307.4|2304.8|2305.9|2303.4|116
1709526300000|2024-03-04 04:25:00|2306.7|2303.7|2306.4|2303.4|2307|2304.3|2305.5|2303.1|70
1709526600000|2024-03-04 04:30:00|2306.3|2303.3|2306.7|2303.7|2307|2304.2|2306.1|2303.3|71
1709526900000|2024-03-04 04:35:00|2306.6|2303.6|2306.7|2303.7|2307|2304|2306.2|2303.2|48
1709527200000|2024-03-04 04:40:00|2306.8|2303.8|2306.5|2303.5|2307|2304.4|2306.1|2303.2|86
1709527500000|2024-03-04 04:45:00|2306.8|2303.8|2306.2|2303.2|2307|2304|2305.7|2303.1|76
1709527800000|2024-03-04 04:50:00|2305.6|2303.6|2306|2303|2306.3|2303.6|2305.2|2302.6|88
1709528100000|2024-03-04 04:55:00|2305.9|2302.9|2306|2303|2306|2303.3|2304.9|2302.5|67
1709528400000|2024-03-04 05:00:00|2305.7|2302.7|2304.3|2302.3|2306|2303.3|2304.1|2302|99
1709528700000|2024-03-04 05:05:00|2304.2|2302.2|2304.8|2302.8|2305.4|2302.9|2304.1|2301.6|114
1709529000000|2024-03-04 05:10:00|2304.9|2302.9|2304.6|2301.6|2305.8|2303.1|2303.9|2301.4|81
1709529300000|2024-03-04 05:15:00|2304.1|2302.1|2304.2|2301.2|2304.6|2302.2|2303.6|2301.1|126
1709529600000|2024-03-04 05:20:00|2304.1|2301.1|2304.6|2301.6|2304.7|2302.1|2303.5|2301|57
1709529900000|2024-03-04 05:25:00|2304.7|2301.7|2304.6|2301.6|2304.8|2302.2|2303.9|2301.1|69
1709530200000|2024-03-04 05:30:00|2304.7|2301.7|2306.5|2304.5|2307.4|2305.1|2304|2301.5|259
1709530500000|2024-03-04 05:35:00|2306.3|2304.3|2307.2|2304.2|2307.6|2305.4|2305.5|2303|162
1709530800000|2024-03-04 05:40:00|2307.1|2304.1|2305|2303|2307.8|2305.4|2305|2302.8|194
1709531100000|2024-03-04 05:45:00|2305.1|2303.1|2303.1|2301.1|2305.3|2303.3|2303.1|2300.7|186
1709531400000|2024-03-04 05:50:00|2303.2|2301.2|2304.4|2302.4|2305.2|2303|2303|2301|188
1709531700000|2024-03-04 05:55:00|2304.1|2302.1|2303.9|2300.9|2305.2|2302.7|2303.1|2300.6|266
1709532000000|2024-03-04 06:00:00|2303.4|2301.4|2305.1|2303.1|2306.4|2304.2|2303.4|2301.2|287
1709532300000|2024-03-04 06:05:00|2305.2|2303.2|2307|2305|2308.7|2306.2|2304.7|2302.7|222
1709532600000|2024-03-04 06:10:00|2306.7|2304.7|2307.4|2305.4|2308.8|2306.3|2306.7|2304.7|245
1709532900000|2024-03-04 06:15:00|2307.6|2305.6|2305.4|2302.4|2307.7|2305.7|2305.2|2302.2|223
1709533200000|2024-03-04 06:20:00|2304.9|2302.9|2305.4|2303.4|2306.2|2303.7|2304|2301.6|247
1709533500000|2024-03-04 06:25:00|2305.3|2303.3|2305.1|2302.1|2306.3|2304.1|2304.5|2302.1|253
1709533800000|2024-03-04 06:30:00|2305.2|2302.2|2307.1|2305.1|2307.6|2305.2|2304.7|2302.2|226
1709534100000|2024-03-04 06:35:00|2307|2305|2305.9|2303.9|2308.7|2306.7|2305.9|2303.9|288
1709534400000|2024-03-04 06:40:00|2306|2304|2307.4|2304.4|2307.7|2305.3|2305.2|2303.2|249
1709534700000|2024-03-04 06:45:00|2307.3|2304.3|2309.7|2307.7|2309.8|2307.8|2306.7|2304.2|314
1709535000000|2024-03-04 06:50:00|2309.5|2307.5|2310.4|2308.4|2310.9|2308.9|2308.6|2306.6|202
1709535300000|2024-03-04 06:55:00|2310.5|2308.5|2310.3|2308.3|2311.4|2309.2|2309.8|2307.8|251
1709535600000|2024-03-04 07:00:00|2310.2|2308.2|2309.9|2307.9|2310.9|2308.9|2309.1|2307.1|336
1709535900000|2024-03-04 07:05:00|2310.1|2308.1|2308.8|2306.8|2310.7|2308.7|2308.6|2306.6|270
1709536200000|2024-03-04 07:10:00|2308.9|2306.9|2307.4|2305.4|2308.9|2306.9|2307.2|2305.2|180
1709536500000|2024-03-04 07:15:00|2307.5|2305.5|2308.9|2306.9|2309|2307|2306.4|2304.4|212
1709536800000|2024-03-04 07:20:00|2309|2307|2309|2307|2310.1|2308.1|2308.4|2306.4|184
1709537100000|2024-03-04 07:25:00|2308.9|2306.9|2308.9|2306.9|2309.5|2307.5|2308.5|2306.5|203
1709537400000|2024-03-04 07:30:00|2309|2307|2309.5|2307.5|2310.1|2308.1|2308.4|2306.4|214
1709537700000|2024-03-04 07:35:00|2309.4|2307.4|2311|2309|2311.2|2309.2|2309.4|2307.4|181
1709538000000|2024-03-04 07:40:00|2310.9|2308.9|2313.8|2311.8|2314|2312|2310.7|2308.7|250
1709538300000|2024-03-04 07:45:00|2313.9|2311.9|2315.4|2313.4|2316.1|2314.1|2312.8|2310.8|268
1709538600000|2024-03-04 07:50:00|2315.5|2313.5|2315.4|2313.4|2316.9|2314.9|2315.4|2313.4|271
1709538900000|2024-03-04 07:55:00|2315.5|2313.5|2315.4|2313.4|2316.4|2314.4|2315.2|2313.2|201
1709539200000|2024-03-04 08:00:00|2315.3|2313.3|2315.5|2313.5|2315.8|2313.8|2313|2311|364
1709539500000|2024-03-04 08:05:00|2315.4|2313.4|2314.8|2312.8|2315.7|2313.7|2313.3|2311.3|337
1709539800000|2024-03-04 08:10:00|2314.9|2312.9|2318|2316|2318.2|2316.2|2314.3|2312.3|378
1709540100000|2024-03-04 08:15:00|2318.1|2316.1|2316|2314|2318.2|2316.2|2315|2313|443
1709540400000|2024-03-04 08:20:00|2315.9|2313.9|2314.9|2312.9|2316.6|2314.6|2314.8|2312.8|333
1709540700000|2024-03-04 08:25:00|2314.8|2312.8|2316.2|2314.2|2316.4|2314.4|2313.4|2311.4|320
1709541000000|2024-03-04 08:30:00|2316|2314|2313.5|2311.5|2316.9|2314.9|2312.9|2310.9|356
1709541300000|2024-03-04 08:35:00|2313.4|2311.4|2312.6|2310.6|2313.4|2311.4|2311.1|2309.1|288
1709541600000|2024-03-04 08:40:00|2312.5|2310.5|2313.5|2311.5|2313.8|2311.8|2312.4|2310.4|236
1709541900000|2024-03-04 08:45:00|2313.4|2311.4|2310.4|2308.4|2314.3|2312.3|2309.6|2307.6|276
1709542200000|2024-03-04 08:50:00|2310.5|2308.5|2310.7|2308.7|2311.7|2309.7|2310.3|2308.3|239
1709542500000|2024-03-04 08:55:00|2310.8|2308.8|2309.9|2307.9|2311.5|2309.5|2309.3|2307.3|176
1709542800000|2024-03-04 09:00:00|2310|2308|2312.2|2310.2|2312.2|2310.2|2310|2308|304
1709543100000|2024-03-04 09:05:00|2312.3|2310.3|2313.4|2311.4|2313.9|2311.9|2311.5|2309.5|266
1709543400000|2024-03-04 09:10:00|2313.5|2311.5|2314.6|2312.6|2314.9|2312.9|2313.2|2311.2|276
1709543700000|2024-03-04 09:15:00|2314.5|2312.5|2312.8|2310.8|2314.6|2312.6|2311.9|2309.9|208
1709544000000|2024-03-04 09:20:00|2312.7|2310.7|2312.9|2310.9|2312.9|2310.9|2310.1|2308.1|209
1709544300000|2024-03-04 09:25:00|2312.8|2310.8|2312.3|2310.3|2313.1|2311.1|2311.2|2309.2|216
1709544600000|2024-03-04 09:30:00|2312.2|2310.2|2313.2|2311.2|2314.1|2312.1|2312|2310|235
1709544900000|2024-03-04 09:35:00|2313|2311|2315.3|2313.3|2315.6|2313.6|2312.9|2310.9|245
1709545200000|2024-03-04 09:40:00|2315.4|2313.4|2316.1|2314.1|2316.9|2314.9|2315.3|2313.3|216
1709545500000|2024-03-04 09:45:00|2316.3|2314.3|2316|2314|2316.3|2314.3|2314.9|2312.9|254
1709545800000|2024-03-04 09:50:00|2315.9|2313.9|2316.2|2314.2|2316.7|2314.7|2315.7|2313.7|207
1709546100000|2024-03-04 09:55:00|2315.9|2313.9|2316.5|2314.5|2316.9|2314.9|2315.4|2313.4|272
1709546400000|2024-03-04 10:00:00|2316.7|2314.7|2316.2|2314.2|2317.3|2315.3|2315.7|2313.7|272
1709546700000|2024-03-04 10:05:00|2316.3|2314.3|2317|2315|2317.2|2315.2|2316.1|2314.1|200
1709547000000|2024-03-04 10:10:00|2316.9|2314.9|2315.7|2313.7|2317|2315|2315.7|2313.7|157
1709547300000|2024-03-04 10:15:00|2315.6|2313.6|2315.9|2313.9|2315.9|2313.9|2314.5|2312.5|210
1709547600000|2024-03-04 10:20:00|2316|2314|2316.4|2314.4|2316.6|2314.6|2315.9|2313.9|141
1709547900000|2024-03-04 10:25:00|2316.3|2314.3|2315.5|2313.5|2316.4|2314.4|2315.4|2313.4|136
1709548200000|2024-03-04 10:30:00|2315.4|2313.4|2314.9|2312.9|2315.8|2313.8|2314.3|2312.3|198
1709548500000|2024-03-04 10:35:00|2314.7|2312.7|2315.6|2313.6|2315.6|2313.6|2314.3|2312.3|148
1709548800000|2024-03-04 10:40:00|2315.8|2313.8|2315.9|2313.9|2316.6|2314.6|2315.4|2313.4|150
1709549100000|2024-03-04 10:45:00|2316|2314|2316.8|2314.8|2317.4|2315.4|2315.8|2313.8|117
1709549400000|2024-03-04 10:50:00|2316.9|2314.9|2315.9|2313.9|2317.2|2315.2|2315.2|2313.2|166
1709549700000|2024-03-04 10:55:00|2315.8|2313.8|2315.4|2313.4|2316.9|2314.9|2315.3|2313.3|151
1709550000000|2024-03-04 11:00:00|2315.3|2313.3|2315.8|2313.8|2316.3|2314.3|2315.1|2313.1|207
1709550300000|2024-03-04 11:05:00|2315.9|2313.9|2315.4|2313.4|2316.3|2314.3|2315.3|2313.3|148
1709550600000|2024-03-04 11:10:00|2315.3|2313.3|2315.7|2313.7|2316.4|2314.4|2314.9|2312.9|209
1709550900000|2024-03-04 11:15:00|2315.6|2313.6|2316.3|2314.3|2316.7|2314.7|2315.4|2313.4|143
1709551200000|2024-03-04 11:20:00|2316.5|2314.5|2316.2|2314.2|2317|2315|2315.8|2313.8|183
1709551500000|2024-03-04 11:25:00|2316.1|2314.1|2315.2|2313.2|2316.8|2314.8|2315.2|2313.2|180
1709551800000|2024-03-04 11:30:00|2315.3|2313.3|2312.8|2310.8|2315.7|2313.7|2312.7|2310.7|270
1709552100000|2024-03-04 11:35:00|2312.7|2310.7|2314.5|2312.5|2314.7|2312.7|2312.6|2310.6|139
1709552400000|2024-03-04 11:40:00|2314.6|2312.6|2313|2311|2314.7|2312.7|2312.9|2310.9|158
1709552700000|2024-03-04 11:45:00|2313.1|2311.1|2313.6|2311.6|2314.1|2312.1|2312.9|2310.9|234
1709553000000|2024-03-04 11:50:00|2313.7|2311.7|2314.2|2312.2|2314.8|2312.8|2313.5|2311.5|276
1709553300000|2024-03-04 11:55:00|2314.1|2312.1|2313.8|2311.8|2314.9|2312.9|2313.3|2311.3|295
1709553600000|2024-03-04 12:00:00|2313.7|2311.7|2312.2|2310.2|2314.4|2312.4|2311.9|2309.3|313
1709553900000|2024-03-04 12:05:00|2312.3|2310.3|2314.2|2312.2|2314.4|2312.4|2312.1|2310.1|170
1709554200000|2024-03-04 12:10:00|2314.1|2312.1|2312.3|2310.3|2314.3|2312.3|2312|2310|140
1709554500000|2024-03-04 12:15:00|2312.2|2310.2|2312.5|2310.5|2312.9|2310.9|2311.9|2309.9|222
1709554800000|2024-03-04 12:20:00|2312.4|2310.4|2313.2|2311.2|2313.3|2311.3|2312.3|2310.3|125
1709555100000|2024-03-04 12:25:00|2313.1|2311.1|2315.7|2313.7|2315.7|2313.7|2313.1|2311.1|188
1709555400000|2024-03-04 12:30:00|2315.6|2313.6|2314.7|2312.7|2315.8|2313.8|2314.1|2312.1|117
1709555700000|2024-03-04 12:35:00|2315.1|2313.1|2314.8|2312.8|2315.4|2313.4|2314|2312|215
1709556000000|2024-03-04 12:40:00|2314.7|2312.7|2315.5|2313.5|2316|2314|2314.2|2312.2|186
1709556300000|2024-03-04 12:45:00|2315.4|2313.4|2314.9|2312.9|2316|2314|2314.4|2312.4|143
1709556600000|2024-03-04 12:50:00|2315|2313|2315.1|2313.1|2315.4|2313.4|2314.7|2312.7|112
1709556900000|2024-03-04 12:55:00|2315.2|2313.2|2314.7|2312.7|2315.4|2313.4|2314.2|2312.2|171
1709557200000|2024-03-04 13:00:00|2314.6|2312.6|2312.2|2310.2|2314.9|2312.9|2311.8|2309.8|463
1709557500000|2024-03-04 13:05:00|2312.3|2310.3|2313.3|2311.3|2313.4|2311.4|2311.2|2309.2|282
1709557800000|2024-03-04 13:10:00|2313.2|2311.2|2313.6|2311.6|2314.6|2312.6|2311.9|2309.9|359
1709558100000|2024-03-04 13:15:00|2313.5|2311.5|2313.1|2311.1|2313.9|2311.9|2311.8|2309.8|412
1709558400000|2024-03-04 13:20:00|2313.5|2311.5|2314.9|2312.9|2315.3|2313.3|2311.8|2309.8|592
1709558700000|2024-03-04 13:25:00|2315|2313|2317.5|2315.5|2318.7|2316.7|2315|2313|489
1709559000000|2024-03-04 13:30:00|2317.6|2315.6|2332.9|2330.9|2332.9|2330.9|2317.1|2315.1|809
1709559300000|2024-03-04 13:35:00|2332.8|2330.8|2322.4|2320.4|2332.8|2330.8|2321.8|2319.8|771
1709559600000|2024-03-04 13:40:00|2323.1|2321.1|2325|2323|2325.1|2323.1|2319.3|2317.3|585
1709559900000|2024-03-04 13:45:00|2325.1|2323.1|2329.6|2327.6|2331.8|2329.8|2324.9|2322.9|604
1709560200000|2024-03-04 13:50:00|2329.7|2327.7|2331.3|2329.3|2331.5|2329.5|2326.9|2324.9|523
1709560500000|2024-03-04 13:55:00|2331.5|2329.5|2335.5|2333.5|2336|2334|2330.4|2328.4|678
1709560800000|2024-03-04 14:00:00|2335.8|2333.8|2339.7|2337.7|2340.1|2338.1|2334.9|2332.9|803
1709561100000|2024-03-04 14:05:00|2339.6|2337.6|2338.9|2336.9|2340.6|2338.6|2336.4|2334.4|838
1709561400000|2024-03-04 14:10:00|2339|2337|2338.1|2336.1|2339.3|2337.3|2337|2335|495
1709561700000|2024-03-04 14:15:00|2338.3|2336.3|2340|2338|2341.6|2339.6|2338|2336|764
1709562000000|2024-03-04 14:20:00|2340.2|2338.2|2343.4|2341.4|2343.9|2341.9|2338.3|2336.3|751
1709562300000|2024-03-04 14:25:00|2343.2|2341.2|2344|2342|2344.4|2342.4|2342.2|2340.2|671
1709562600000|2024-03-04 14:30:00|2343.9|2341.9|2344.5|2342.5|2346.5|2344.5|2340|2338|954
1709562900000|2024-03-04 14:35:00|2344.6|2342.6|2343.7|2341.7|2344.7|2342.7|2339.6|2337.6|802
1709563200000|2024-03-04 14:40:00|2343.8|2341.8|2345.5|2343.5|2348.3|2346.3|2343.5|2341.5|686
1709563500000|2024-03-04 14:45:00|2345.4|2343.4|2346.3|2344.3|2348.5|2346.5|2344.5|2342.5|600
1709563800000|2024-03-04 14:50:00|2346.4|2344.4|2348.1|2346.1|2349.2|2347.2|2346.1|2344.1|539
1709564100000|2024-03-04 14:55:00|2348|2346|2352|2350|2352.9|2350.9|2347.7|2345.7|606
1709564400000|2024-03-04 15:00:00|2351.8|2349.8|2349.3|2347.3|2352.9|2350.9|2346.7|2344.7|846
1709564700000|2024-03-04 15:05:00|2349.5|2347.5|2347|2345|2351.4|2349.4|2346.3|2344.3|679
1709565000000|2024-03-04 15:10:00|2347.1|2345.1|2348|2346|2348.4|2346.4|2345.9|2343.9|538
1709565300000|2024-03-04 15:15:00|2347.9|2345.9|2348.8|2346.8|2349.7|2347.7|2345.6|2343.6|567
1709565600000|2024-03-04 15:20:00|2348.9|2346.9|2350.6|2348.6|2351.8|2349.8|2348.4|2346.4|483
1709565900000|2024-03-04 15:25:00|2350.7|2348.7|2346.9|2344.9|2351.3|2349.3|2346.5|2344.5|593
1709566200000|2024-03-04 15:30:00|2347|2345|2352.7|2350.7|2353.1|2351.1|2346.4|2344.4|377
1709566500000|2024-03-04 15:35:00|2352.6|2350.6|2351.7|2349.7|2354|2352|2351.2|2349.2|489
1709566800000|2024-03-04 15:40:00|2351.6|2349.6|2353.1|2351.1|2353.6|2351.6|2350.5|2348.5|367
1709567100000|2024-03-04 15:45:00|2353.2|2351.2|2354.1|2352.1|2354.2|2352.2|2352.5|2350.5|373
1709567400000|2024-03-04 15:50:00|2354.2|2352.2|2359.4|2357.4|2360.5|2358.5|2354|2352|562
1709567700000|2024-03-04 15:55:00|2359.5|2357.5|2362.1|2360.1|2363.4|2361.3|2359|2357|632
1709568000000|2024-03-04 16:00:00|2362|2360|2362.7|2360.7|2364.6|2362.6|2361.3|2359.3|675
1709568300000|2024-03-04 16:05:00|2362.6|2360.6|2367.8|2365.8|2368.5|2366.5|2361.4|2359.4|653
1709568600000|2024-03-04 16:10:00|2368|2366|2378.4|2376.4|2379.1|2377.1|2368|2366|808
1709568900000|2024-03-04 16:15:00|2378.5|2376.5|2376.4|2374.4|2378.6|2376.6|2374.2|2372.2|708
1709569200000|2024-03-04 16:20:00|2376.3|2374.3|2370.2|2368.2|2376.5|2374.5|2366.9|2364.9|824
1709569500000|2024-03-04 16:25:00|2370.3|2368.3|2375.1|2373.1|2375.6|2373.6|2370.1|2368.1|838
1709569800000|2024-03-04 16:30:00|2375.2|2373.2|2377.9|2375.9|2379|2377|2375|2373|693
1709570100000|2024-03-04 16:35:00|2378.1|2376.1|2378.6|2376.6|2380.1|2378.1|2376.3|2374.3|553
1709570400000|2024-03-04 16:40:00|2378.7|2376.7|2379.1|2377.1|2380.2|2378.2|2377.5|2375.5|615
1709570700000|2024-03-04 16:45:00|2379|2377|2380.5|2378.5|2381.5|2379.5|2378.8|2376.8|587
1709571000000|2024-03-04 16:50:00|2380.6|2378.6|2378.5|2376.5|2383.8|2381.8|2378|2376|604
1709571300000|2024-03-04 16:55:00|2378.4|2376.4|2380.5|2378.5|2382.3|2380.3|2378.4|2376.4|516
1709571600000|2024-03-04 17:00:00|2380.7|2378.7|2378.1|2376.1|2381.9|2379.9|2377|2375|650
1709571900000|2024-03-04 17:05:00|2378|2376|2375.6|2373.6|2379.7|2377.7|2375.2|2373.2|554
1709572200000|2024-03-04 17:10:00|2375.5|2373.5|2374.8|2372.8|2376.6|2374.6|2373.3|2371.3|520
1709572500000|2024-03-04 17:15:00|2374.7|2372.7|2378.4|2376.4|2378.7|2376.7|2372.8|2370.8|631
1709572800000|2024-03-04 17:20:00|2378.5|2376.5|2378.5|2376.5|2380.2|2378.2|2376.8|2374.8|422
1709573100000|2024-03-04 17:25:00|2378.4|2376.4|2377|2375|2378.6|2376.6|2376.8|2374.8|318
1709573400000|2024-03-04 17:30:00|2376.9|2374.9|2379.1|2377.1|2379.2|2377.2|2376.5|2374.5|268
1709573700000|2024-03-04 17:35:00|2379|2377|2377.2|2375.2|2379.5|2377.5|2375.7|2373.7|386
1709574000000|2024-03-04 17:40:00|2377.1|2375.1|2378.5|2376.5|2378.6|2376.6|2376|2374|277
1709574300000|2024-03-04 17:45:00|2378.6|2376.6|2383.1|2381.1|2383.9|2381.9|2378.4|2376.4|296
1709574600000|2024-03-04 17:50:00|2382.9|2380.9|2380.6|2378.6|2384.5|2382.5|2379.8|2377.8|411
1709574900000|2024-03-04 17:55:00|2380.5|2378.5|2379.6|2377.6|2380.5|2378.5|2377.9|2375.9|438
1709575200000|2024-03-04 18:00:00|2379.2|2377.2|2377|2375|2379.2|2377.2|2376.5|2374.5|303
1709575500000|2024-03-04 18:05:00|2376.8|2374.8|2378.2|2376.2|2379.1|2377.1|2376.5|2374.5|278
1709575800000|2024-03-04 18:10:00|2378.1|2376.1|2378.9|2376.9|2379|2377|2376.8|2374.8|271
1709576100000|2024-03-04 18:15:00|2378.8|2376.8|2377.6|2375.6|2380.5|2378.5|2377|2375|240
1709576400000|2024-03-04 18:20:00|2377.8|2375.8|2377.5|2375.5|2378.9|2376.9|2376.5|2374.5|208
1709576700000|2024-03-04 18:25:00|2377.4|2375.4|2381.1|2379.1|2381.2|2379.2|2377|2375|216
1709577000000|2024-03-04 18:30:00|2381.3|2379.3|2381.2|2379.2|2381.4|2379.4|2379.8|2377.8|196
1709577300000|2024-03-04 18:35:00|2381.3|2379.3|2377.7|2375.7|2381.7|2379.7|2377.5|2375.5|261
1709577600000|2024-03-04 18:40:00|2377.8|2375.8|2377.7|2375.7|2378.1|2376.1|2376.7|2374.7|257
1709577900000|2024-03-04 18:45:00|2377.5|2375.5|2378.1|2376.1|2379.1|2377.1|2377.5|2375.5|303
1709578200000|2024-03-04 18:50:00|2378.2|2376.2|2380.7|2378.7|2380.8|2378.8|2378.2|2376.2|166
1709578500000|2024-03-04 18:55:00|2380.6|2378.6|2381.8|2379.8|2382.2|2380.2|2379.1|2377.1|288
1709578800000|2024-03-04 19:00:00|2381.9|2379.9|2380.5|2378.5|2381.9|2379.9|2379.8|2377.8|336
1709579100000|2024-03-04 19:05:00|2380.9|2378.9|2381.2|2379.2|2381.6|2379.6|2380.3|2378.3|227
1709579400000|2024-03-04 19:10:00|2381.1|2379.1|2381|2379|2381.4|2379.4|2379.9|2377.9|185
1709579700000|2024-03-04 19:15:00|2380.9|2378.9|2381.3|2379.3|2381.8|2379.8|2380.7|2378.7|210
1709580000000|2024-03-04 19:20:00|2381.2|2379.2|2383.5|2381.5|2383.8|2381.8|2381.1|2379.1|135
1709580300000|2024-03-04 19:25:00|2383.6|2381.6|2384.3|2382.3|2384.7|2382.7|2382.8|2380.8|172
1709580600000|2024-03-04 19:30:00|2384.5|2382.5|2385.9|2383.9|2386.5|2384.5|2383.4|2381.4|196
1709580900000|2024-03-04 19:35:00|2386|2384|2385.9|2383.9|2386.4|2384.4|2385.1|2383.1|225
1709581200000|2024-03-04 19:40:00|2386|2384|2386.4|2384.4|2387.4|2385.4|2385.9|2383.9|186
1709581500000|2024-03-04 19:45:00|2386.5|2384.5|2388.6|2386.6|2388.7|2386.7|2385.8|2383.8|168
1709581800000|2024-03-04 19:50:00|2388.4|2386.4|2393.2|2391.2|2393.8|2391.8|2388.4|2386.4|429
1709582100000|2024-03-04 19:55:00|2392.7|2390.7|2391.2|2389.2|2393.2|2391.2|2391.1|2389.1|307
1709582400000|2024-03-04 20:00:00|2391.3|2389.3|2390.4|2388.4|2391.9|2389.9|2389.7|2387.7|209
1709582700000|2024-03-04 20:05:00|2390.3|2388.3|2391.1|2389.1|2391.1|2389.1|2389.6|2387.6|227
1709583000000|2024-03-04 20:10:00|2391|2389|2393.1|2391.1|2393.5|2391.5|2390.8|2388.8|242
1709583300000|2024-03-04 20:15:00|2393.2|2391.2|2391.9|2389.9|2394.2|2392.2|2391.9|2389.9|177
1709583600000|2024-03-04 20:20:00|2392|2390|2394.1|2392.1|2394.4|2392.4|2392|2390|178
1709583900000|2024-03-04 20:25:00|2394|2392|2394.5|2392.5|2394.6|2392.6|2392.9|2390.9|101
1709584200000|2024-03-04 20:30:00|2394.6|2392.6|2393.9|2391.9|2394.6|2392.6|2392.3|2390.3|232
1709584500000|2024-03-04 20:35:00|2394|2392|2394.3|2392.3|2394.8|2392.8|2393|2391|215
1709584800000|2024-03-04 20:40:00|2394.4|2392.4|2394|2392|2395.4|2393.4|2394|2392|158
1709585100000|2024-03-04 20:45:00|2394.1|2392.1|2392.2|2390.2|2394.6|2392.6|2392|2390|170
1709585400000|2024-03-04 20:50:00|2392.1|2390.1|2391.6|2389.6|2392.7|2390.7|2391.5|2389.5|133
1709585700000|2024-03-04 20:55:00|2391.7|2389.7|2392|2390|2392.5|2390.5|2391.5|2389.5|186
1709586000000|2024-03-04 21:00:00|2391.9|2389.9|2392.4|2390.4|2393|2391|2391.7|2389.7|87
1709586300000|2024-03-04 21:05:00|2392.2|2390.2|2391.4|2389.4|2392.5|2390.5|2391.4|2389.4|76
1709586600000|2024-03-04 21:10:00|2391.5|2389.5|2390.7|2388.7|2391.6|2389.6|2390.5|2388.5|76
1709586900000|2024-03-04 21:15:00|2390.6|2388.6|2391.8|2389.8|2392.1|2390.1|2390.3|2388.3|52
1709587200000|2024-03-04 21:20:00|2391.9|2389.9|2392.6|2390.6|2392.9|2390.9|2391.7|2389.7|49
1709587500000|2024-03-04 21:25:00|2392.5|2390.5|2393|2391|2393.4|2391.4|2392.4|2390.4|71
1709587800000|2024-03-04 21:30:00|2392.8|2390.8|2392|2390|2393.1|2391.1|2391.8|2389.8|66
1709588100000|2024-03-04 21:35:00|2391.9|2389.9|2390.8|2388.8|2392|2390|2390.8|2388.8|81
1709588400000|2024-03-04 21:40:00|2390.7|2388.7|2391.2|2389.2|2391.6|2389.6|2390.7|2388.7|74
1709588700000|2024-03-04 21:45:00|2391.3|2389.3|2391.4|2388.4|2392|2389.5|2391.1|2388.2|59
1709589000000|2024-03-04 21:50:00|2391.3|2388.3|2391.9|2388.9|2392.3|2389.5|2390.8|2388.2|75
1709589300000|2024-03-04 21:55:00|2391.4|2389.4|2390.9|2387.9|2392.2|2389.4|2390.2|2387.2|110
1709593200000|2024-03-04 23:00:00|2394.8|2387|2393.1|2390.1|2395.8|2390.6|2392.5|2387|65
1709593500000|2024-03-04 23:05:00|2394.8|2388.5|2396.7|2390.1|2396.7|2391.5|2392.3|2388.1|74
1709593800000|2024-03-04 23:10:00|2394.4|2390.2|2393|2390|2397|2392|2392.5|2389.5|87
1709594100000|2024-03-04 23:15:00|2393.1|2390.1|2393.1|2390.1|2393.7|2391.2|2392|2389.5|76
1709594400000|2024-03-04 23:20:00|2393.3|2390.3|2395.5|2392.5|2395.8|2393.5|2393|2390|106
1709594700000|2024-03-04 23:25:00|2395.4|2392.4|2395.7|2393.7|2396.3|2393.8|2394.3|2391.5|78
1709595000000|2024-03-04 23:30:00|2395.6|2393.6|2396.4|2394.4|2396.7|2394.5|2395.2|2392.5|118
1709595300000|2024-03-04 23:35:00|2396.3|2394.3|2396.2|2393.2|2397|2394.6|2395.6|2393.2|79
1709595600000|2024-03-04 23:40:00|2396.3|2393.3|2395.3|2392.3|2396.8|2394.2|2394.9|2392.3|51
1709595900000|2024-03-04 23:45:00|2395.5|2392.5|2396.3|2393.3|2397.1|2394.9|2395.2|2392.5|106
1709596200000|2024-03-04 23:50:00|2396.4|2393.4|2396.6|2393.6|2397.4|2394.4|2395.4|2392.4|70
1709596500000|2024-03-04 23:55:00|2396.5|2393.5|2396.4|2393.4|2396.9|2393.9|2395.8|2393.3|77
1709596800000|2024-03-05 00:00:00|2396.3|2393.3|2396.1|2393.1|2396.6|2393.6|2395.1|2392.3|140
1709597100000|2024-03-05 00:05:00|2396.2|2393.2|2394.7|2391.7|2396.3|2393.3|2394.3|2391.5|84
1709597400000|2024-03-05 00:10:00|2394.8|2391.8|2394.7|2391.7|2395.4|2392.4|2394.5|2391.5|43
1709597700000|2024-03-05 00:15:00|2394.8|2391.8|2393|2390|2394.8|2391.9|2392.6|2390|118
1709598000000|2024-03-05 00:20:00|2392.7|2390.7|2391.4|2388.4|2392.8|2390.7|2391.4|2388.4|67
1709598300000|2024-03-05 00:25:00|2391.3|2388.3|2390.2|2387.2|2391.8|2389.1|2390.2|2387.2|107
1709598600000|2024-03-05 00:30:00|2390.3|2387.3|2390.4|2387.4|2391.8|2389.4|2389.9|2387.3|110
1709598900000|2024-03-05 00:35:00|2390.6|2387.6|2389.7|2387.7|2391.1|2388.1|2389.7|2387.2|69
1709599200000|2024-03-05 00:40:00|2389.6|2387.6|2388.7|2385.7|2389.9|2387.6|2387.3|2384.7|93
1709599500000|2024-03-05 00:45:00|2388.6|2385.6|2387.8|2384.8|2388.6|2386|2386.7|2384.2|141
1709599800000|2024-03-05 00:50:00|2387.7|2384.7|2389.2|2386.2|2390.8|2388.2|2387.2|2384.7|159
1709600100000|2024-03-05 00:55:00|2389.3|2386.3|2387.7|2385.7|2389.8|2387.2|2387.2|2384.6|179
1709600400000|2024-03-05 01:00:00|2387.4|2385.4|2385.4|2383.4|2388.2|2385.6|2385|2382.3|704
1709600700000|2024-03-05 01:05:00|2385.2|2383.2|2383.7|2380.7|2386.5|2383.7|2383|2380.3|565
1709601000000|2024-03-05 01:10:00|2383.3|2380.3|2377.7|2375.7|2384.2|2381.2|2372.5|2370.1|689
1709601300000|2024-03-05 01:15:00|2377.8|2375.8|2374.1|2372.1|2380.4|2377.8|2373.8|2371.5|645
1709601600000|2024-03-05 01:20:00|2374.2|2372.2|2374.1|2371.1|2376.3|2373.8|2371.5|2368.8|433
1709601900000|2024-03-05 01:25:00|2374.2|2371.2|2371.7|2368.7|2374.3|2371.8|2370.9|2367.9|400
1709602200000|2024-03-05 01:30:00|2371.8|2368.8|2367.1|2365.1|2372.2|2369.5|2365.5|2362.5|563
1709602500000|2024-03-05 01:35:00|2367.2|2365.2|2366.6|2364.6|2367.7|2365.4|2363.6|2360.9|480
1709602800000|2024-03-05 01:40:00|2366.4|2364.4|2368.3|2365.3|2369|2366.5|2366.2|2364.1|412
1709603100000|2024-03-05 01:45:00|2368.1|2365.1|2369.3|2366.3|2371.7|2369.4|2367.8|2364.9|417
1709603400000|2024-03-05 01:50:00|2369.4|2366.4|2370.2|2367.2|2370.2|2367.8|2367.9|2365.1|268
1709603700000|2024-03-05 01:55:00|2370.3|2367.3|2372.8|2369.8|2373.2|2370.6|2369.8|2367.2|321
1709604000000|2024-03-05 02:00:00|2372.7|2369.7|2371|2368|2373.2|2370.7|2370.1|2367.5|238
1709604300000|2024-03-05 02:05:00|2371.2|2368.2|2369|2367|2371.7|2369.1|2368.8|2366.3|214
1709604600000|2024-03-05 02:10:00|2369.4|2366.4|2369.6|2367.6|2370.5|2368|2368|2365.3|285
1709604900000|2024-03-05 02:15:00|2369.5|2367.5|2371.6|2369.6|2372.8|2370.3|2369.5|2366.7|196
1709605200000|2024-03-05 02:20:00|2372|2369|2372.1|2369.1|2372.2|2369.8|2370.7|2368.1|126
1709605500000|2024-03-05 02:25:00|2372|2369|2371.7|2368.7|2372.6|2370.2|2371.1|2368.4|158
1709605800000|2024-03-05 02:30:00|2371.8|2368.8|2370.6|2367.6|2371.8|2369.3|2369.5|2366.5|262
1709606100000|2024-03-05 02:35:00|2370.7|2367.7|2371.7|2368.7|2372.8|2370.5|2370.1|2367.1|262
1709606400000|2024-03-05 02:40:00|2371.8|2368.8|2371.6|2368.6|2371.8|2368.8|2370.7|2367.7|196
1709606700000|2024-03-05 02:45:00|2371.7|2368.7|2369.8|2366.8|2372.9|2370.3|2368.8|2365.8|283
1709607000000|2024-03-05 02:50:00|2369.9|2366.9|2371.7|2368.7|2372.2|2369.7|2369.5|2366.8|229
1709607300000|2024-03-05 02:55:00|2371.8|2368.8|2373.9|2370.9|2374.6|2372|2370.8|2368|259
1709607600000|2024-03-05 03:00:00|2374.1|2371.1|2372.8|2369.8|2374.2|2371.7|2371.8|2369.1|291
1709607900000|2024-03-05 03:05:00|2372.7|2369.7|2373|2371|2374.4|2371.8|2371.7|2369.5|254
1709608200000|2024-03-05 03:10:00|2373.1|2371.1|2375.7|2372.7|2376.2|2373.7|2372.9|2370.9|274
1709608500000|2024-03-05 03:15:00|2375.6|2372.6|2377.4|2375.4|2378|2375.4|2374.8|2372.6|225
1709608800000|2024-03-05 03:20:00|2377.2|2375.2|2380.1|2378.1|2380.7|2378.3|2377.2|2374.6|253
1709609100000|2024-03-05 03:25:00|2380|2378|2379.7|2376.7|2380.8|2378.3|2378.7|2376.6|153
1709609400000|2024-03-05 03:30:00|2379.6|2376.6|2377.3|2374.3|2379.7|2376.8|2376.7|2374.3|131
1709609700000|2024-03-05 03:35:00|2377.2|2374.2|2374.8|2372.8|2377.3|2375.2|2373.8|2371.4|152
1709610000000|2024-03-05 03:40:00|2375.6|2372.6|2374.7|2372.7|2376.6|2374.2|2374.6|2372|157
1709610300000|2024-03-05 03:45:00|2374.6|2372.6|2373.2|2370.2|2374.7|2372.7|2371.6|2369.1|159
1709610600000|2024-03-05 03:50:00|2373.1|2370.1|2372.6|2370.6|2374.1|2371.6|2372.3|2369.7|143
1709610900000|2024-03-05 03:55:00|2372.7|2369.7|2370.9|2368.9|2372.8|2370.2|2370.4|2367.4|188
1709611200000|2024-03-05 04:00:00|2371.5|2368.5|2372|2369|2372.6|2370|2369.6|2367.1|185
1709611500000|2024-03-05 04:05:00|2372.1|2369.1|2369.5|2366.5|2372.1|2369.1|2367.4|2365.1|168
1709611800000|2024-03-05 04:10:00|2369.1|2366.1|2369.6|2366.6|2370.7|2367.8|2368.4|2365.9|151
1709612100000|2024-03-05 04:15:00|2369.7|2366.7|2371.1|2369.1|2371.7|2369.1|2369.1|2366.5|86
1709612400000|2024-03-05 04:20:00|2371.8|2368.8|2372.6|2369.6|2373.5|2370.8|2371.2|2368.6|245
1709612700000|2024-03-05 04:25:00|2372.7|2369.7|2372.4|2370.4|2373.8|2370.9|2372|2369.5|155
1709613000000|2024-03-05 04:30:00|2373.1|2370.1|2374.2|2371.2|2374.3|2371.3|2372.1|2369.6|141
1709613300000|2024-03-05 04:35:00|2373.7|2371.7|2373.9|2370.9|2374.9|2371.9|2372.7|2370.1|122
1709613600000|2024-03-05 04:40:00|2373.7|2370.7|2373.8|2370.8|2374|2371.3|2372.5|2370|101
1709613900000|2024-03-05 04:45:00|2373|2371|2373.7|2370.7|2374|2371.3|2372.8|2370.1|88
1709614200000|2024-03-05 04:50:00|2373.8|2370.8|2373.2|2370.2|2373.9|2371.2|2372.7|2370|81
1709614500000|2024-03-05 04:55:00|2373.1|2370.1|2374.7|2371.7|2374.9|2371.9|2373|2370|97
1709614800000|2024-03-05 05:00:00|2374.5|2371.5|2373.7|2370.7|2375|2372|2373.3|2370.6|156
1709615100000|2024-03-05 05:05:00|2374.1|2371.1|2373.9|2370.9|2374.1|2371.4|2372.8|2370.1|154
1709615400000|2024-03-05 05:10:00|2373.8|2370.8|2374.7|2371.7|2374.9|2372.2|2373.6|2370.7|145
1709615700000|2024-03-05 05:15:00|2374.8|2371.8|2375.8|2372.8|2376|2373|2374.2|2371.7|159
1709616000000|2024-03-05 05:20:00|2375.7|2372.7|2375.8|2372.8|2377|2374|2375.4|2372.6|135
1709616300000|2024-03-05 05:25:00|2375.7|2372.7|2374.8|2371.8|2376|2373.3|2374.5|2371.5|184
1709616600000|2024-03-05 05:30:00|2374.6|2371.6|2378.8|2375.8|2378.9|2376.2|2374.6|2371.6|333
1709616900000|2024-03-05 05:35:00|2378.7|2375.7|2381.3|2378.3|2381.6|2378.8|2377.2|2374.2|409
1709617200000|2024-03-05 05:40:00|2381.4|2378.4|2380.4|2377.4|2382.7|2379.9|2379.8|2377.1|487
1709617500000|2024-03-05 05:45:00|2380|2378|2383.8|2381.8|2384.7|2381.9|2379.4|2376.7|562
1709617800000|2024-03-05 05:50:00|2383.9|2381.9|2383.9|2380.9|2385.3|2382.4|2381.6|2379|370
1709618100000|2024-03-05 05:55:00|2384.2|2381.2|2384.9|2381.9|2386.2|2383.4|2383.4|2380.4|434
1709618400000|2024-03-05 06:00:00|2385.1|2382.1|2384.9|2381.9|2386.2|2383.6|2384.1|2381.1|394
1709618700000|2024-03-05 06:05:00|2384.8|2381.8|2385.9|2382.9|2386.3|2383.5|2383.8|2381.2|336
1709619000000|2024-03-05 06:10:00|2386|2383|2383.5|2381.5|2386.6|2384|2382.4|2380|341
1709619300000|2024-03-05 06:15:00|2383.9|2380.9|2385.7|2383.7|2386.9|2384.2|2383.1|2380.9|355
1709619600000|2024-03-05 06:20:00|2385.9|2383.9|2384.5|2382.5|2386.3|2383.9|2382.9|2380.6|342
1709619900000|2024-03-05 06:25:00|2384.6|2382.6|2384.6|2381.6|2385.3|2382.6|2383.5|2381|183
1709620200000|2024-03-05 06:30:00|2384.7|2381.7|2384.4|2382.4|2386.1|2383.1|2383.5|2380.5|209
1709620500000|2024-03-05 06:35:00|2384.3|2382.3|2380.8|2377.8|2384.9|2382.4|2380.4|2377.7|193
1709620800000|2024-03-05 06:40:00|2380.4|2378.4|2382|2379|2382.5|2379.9|2380.3|2377.8|276
1709621100000|2024-03-05 06:45:00|2381.9|2378.9|2382.5|2379.5|2382.8|2380.1|2380.6|2377.9|231
1709621400000|2024-03-05 06:50:00|2382.4|2379.4|2384.2|2381.2|2384.8|2382.4|2382|2379.4|259
1709621700000|2024-03-05 06:55:00|2384.3|2381.3|2382.3|2380.3|2384.3|2381.5|2382.2|2379.6|233
1709622000000|2024-03-05 07:00:00|2382.4|2380.4|2382.9|2380.9|2385.9|2383.1|2382.1|2379.7|211
1709622300000|2024-03-05 07:05:00|2383.7|2380.7|2381.7|2379.7|2383.8|2381.2|2380.5|2378.2|199
1709622600000|2024-03-05 07:10:00|2381.8|2379.8|2380.6|2378.6|2382.5|2380|2380.2|2377.6|208
1709622900000|2024-03-05 07:15:00|2380.5|2378.5|2382|2380|2382.3|2380|2379.9|2377.7|247
1709623200000|2024-03-05 07:20:00|2381.9|2379.9|2384.6|2382.6|2385.8|2383.5|2381.9|2379.6|316
1709623500000|2024-03-05 07:25:00|2385.3|2382.3|2385|2383|2386.5|2384.3|2383.2|2380.6|280
1709623800000|2024-03-05 07:30:00|2385.1|2383.1|2385.7|2382.7|2389.4|2386.8|2384.4|2382|367
1709624100000|2024-03-05 07:35:00|2385.6|2382.6|2384.6|2381.6|2385.8|2382.8|2383.6|2381.1|282
1709624400000|2024-03-05 07:40:00|2384.7|2381.7|2386.5|2383.5|2386.9|2384.3|2384|2381|282
1709624700000|2024-03-05 07:45:00|2386.2|2383.2|2387.8|2384.8|2387.9|2385.3|2386|2383.1|320
1709625000000|2024-03-05 07:50:00|2387.7|2384.7|2386.6|2383.6|2389.9|2387.3|2385.4|2382.7|399
1709625300000|2024-03-05 07:55:00|2386.1|2384.1|2386.3|2383.3|2387.4|2384.6|2385.4|2382.5|361
1709625600000|2024-03-05 08:00:00|2386.2|2384.2|2390.6|2388.6|2392.1|2390.1|2386.1|2383.8|559
1709625900000|2024-03-05 08:05:00|2390.4|2388.4|2393|2391|2393.7|2391.2|2389.9|2387.3|479
1709626200000|2024-03-05 08:10:00|2392.8|2390.8|2393.2|2391.2|2393.4|2391.4|2390.6|2388.6|388
1709626500000|2024-03-05 08:15:00|2393|2391|2393|2391|2394.3|2392.1|2392.1|2389.5|395
1709626800000|2024-03-05 08:20:00|2392.9|2390.9|2394.6|2392.6|2395.3|2393.1|2392|2390|368
1709627100000|2024-03-05 08:25:00|2394.5|2392.5|2395|2393|2396.1|2393.7|2392.4|2390.4|442
1709627400000|2024-03-05 08:30:00|2394.9|2392.9|2394.5|2392.5|2398.3|2396.2|2394.5|2392.2|428
1709627700000|2024-03-05 08:35:00|2393.9|2391.9|2394.6|2392.6|2394.7|2392.6|2391.6|2389.3|505
1709628000000|2024-03-05 08:40:00|2394.7|2392.7|2393.3|2391.3|2394.7|2392.7|2391.5|2389|367
1709628300000|2024-03-05 08:45:00|2393.6|2390.6|2393|2391|2393.8|2391.8|2392|2389.7|345
1709628600000|2024-03-05 08:50:00|2392.4|2390.4|2393.8|2391.8|2394.2|2392.2|2392.4|2390.4|321
1709628900000|2024-03-05 08:55:00|2393.9|2391.9|2396.1|2394.1|2396.2|2394.2|2393.2|2391.2|339
1709629200000|2024-03-05 09:00:00|2396|2394|2393.1|2391.1|2396.7|2394.7|2391.9|2389.9|437
1709629500000|2024-03-05 09:05:00|2393.2|2391.2|2394.3|2392.3|2394.6|2392.6|2392|2390|308
1709629800000|2024-03-05 09:10:00|2394.2|2392.2|2396.7|2394.7|2396.8|2394.8|2393.7|2391.7|329
1709630100000|2024-03-05 09:15:00|2396.6|2394.6|2394.7|2392.7|2397.6|2395.2|2394.3|2391.8|368
1709630400000|2024-03-05 09:20:00|2394.8|2392.8|2396|2394|2396.7|2394.7|2394.4|2392.4|306
1709630700000|2024-03-05 09:25:00|2396.1|2394.1|2396.6|2394.6|2397.2|2395.2|2394.8|2392.8|443
1709631000000|2024-03-05 09:30:00|2396.4|2394.4|2395|2393|2396.9|2394.9|2394.6|2392.6|431
1709631300000|2024-03-05 09:35:00|2394.8|2392.8|2395.3|2393.3|2395.6|2393.6|2392.4|2390.4|379
1709631600000|2024-03-05 09:40:00|2395.4|2393.4|2395.3|2393.3|2396.1|2394.1|2394.6|2392.6|232
1709631900000|2024-03-05 09:45:00|2395.2|2393.2|2392.9|2390.9|2395.3|2393.3|2392.5|2390.5|236
1709632200000|2024-03-05 09:50:00|2392.8|2390.8|2393.1|2391.1|2393.1|2391.1|2391.4|2389.4|272
1709632500000|2024-03-05 09:55:00|2393|2391|2395.7|2392.7|2396|2393.4|2392.5|2390.5|280
1709632800000|2024-03-05 10:00:00|2396.1|2393.1|2397.1|2395.1|2397.6|2395.3|2394.6|2392.6|323
1709633100000|2024-03-05 10:05:00|2397|2395|2397.7|2395.7|2397.9|2395.9|2396.6|2394.4|196
1709633400000|2024-03-05 10:10:00|2397.8|2395.8|2398.8|2396.8|2399.5|2397.1|2397.4|2395.4|375
1709633700000|2024-03-05 10:15:00|2398.6|2396.6|2397.7|2395.7|2398.6|2396.6|2397.4|2395.4|320
1709634000000|2024-03-05 10:20:00|2397.8|2395.8|2397.2|2395.2|2399|2397|2396.6|2394.2|273
1709634300000|2024-03-05 10:25:00|2397.1|2395.1|2396.6|2394.6|2397.4|2395.4|2395.5|2393.5|233
1709634600000|2024-03-05 10:30:00|2396.8|2394.8|2396|2394|2396.8|2394.8|2394.5|2392.5|196
1709634900000|2024-03-05 10:35:00|2395.9|2393.9|2392.7|2390.7|2395.9|2393.9|2391.8|2389.8|301
1709635200000|2024-03-05 10:40:00|2392.6|2390.6|2392|2390|2393.5|2391.5|2391.7|2389.2|259
1709635500000|2024-03-05 10:45:00|2391.8|2389.8|2392.3|2390.3|2393.6|2391.6|2391.8|2389.8|295
1709635800000|2024-03-05 10:50:00|2392.4|2390.4|2393.1|2391.1|2393.9|2391.9|2392.2|2390.2|244
1709636100000|2024-03-05 10:55:00|2393|2391|2391.9|2389.9|2393.4|2391.4|2391.7|2389.7|208
1709636400000|2024-03-05 11:00:00|2391.8|2389.8|2394.9|2392.9|2395.3|2393.3|2390|2388|348
1709636700000|2024-03-05 11:05:00|2395.1|2393.1|2395.9|2393.9|2397.1|2395.1|2394.5|2392.5|442
1709637000000|2024-03-05 11:10:00|2396|2394|2396.9|2394.9|2397.1|2395.1|2395.4|2393.4|321
1709637300000|2024-03-05 11:15:00|2396.8|2394.8|2396.1|2394.1|2397|2395|2394.3|2391.9|323
1709637600000|2024-03-05 11:20:00|2395.9|2393.9|2396.4|2394.4|2396.6|2394.6|2394.6|2392.6|235
1709637900000|2024-03-05 11:25:00|2396.6|2394.6|2398.4|2396.4|2399|2397|2396.3|2394.3|252
1709638200000|2024-03-05 11:30:00|2398.5|2396.5|2397.7|2395.7|2399.3|2397.1|2396.9|2394.9|231
1709638500000|2024-03-05 11:35:00|2397.8|2395.8|2399.2|2397.2|2399.5|2397.5|2397.3|2395.3|265
1709638800000|2024-03-05 11:40:00|2399.4|2397.4|2398.2|2396.2|2399.5|2397.5|2397.7|2395.7|277
1709639100000|2024-03-05 11:45:00|2398.1|2396.1|2397.6|2395.6|2398.2|2396.2|2395.8|2393.8|322
1709639400000|2024-03-05 11:50:00|2397.7|2395.7|2399.2|2397.2|2400.4|2398.4|2397.6|2395.6|364
1709639700000|2024-03-05 11:55:00|2399.1|2397.1|2398.2|2396.2|2399.6|2397.3|2397.5|2395.5|291
1709640000000|2024-03-05 12:00:00|2398.3|2396.3|2398.6|2396.6|2398.8|2396.8|2393.7|2391.1|475
1709640300000|2024-03-05 12:05:00|2398.4|2396.4|2397.5|2395.5|2399|2396.7|2396.2|2393.6|361
1709640600000|2024-03-05 12:10:00|2397.3|2395.3|2397.3|2395.3|2398.7|2396.4|2396.2|2393.8|356
1709640900000|2024-03-05 12:15:00|2397.4|2395.4|2396.5|2394.5|2397.4|2395.4|2396.1|2394.1|216
1709641200000|2024-03-05 12:20:00|2396.3|2394.3|2398.4|2396.4|2398.6|2396.6|2396.2|2394.2|257
1709641500000|2024-03-05 12:25:00|2398.5|2396.5|2395.6|2393.6|2399.5|2397.5|2394.4|2392.4|317
1709641800000|2024-03-05 12:30:00|2395.7|2393.7|2393.6|2391.6|2396.2|2394.2|2392.5|2390.5|337
1709642100000|2024-03-05 12:35:00|2393.4|2391.4|2393.9|2391.9|2394.3|2392.3|2392.7|2390.5|336
1709642400000|2024-03-05 12:40:00|2393.8|2391.8|2391.9|2389.9|2394.5|2392.5|2391.8|2389.8|248
1709642700000|2024-03-05 12:45:00|2391.8|2389.8|2394.6|2392.6|2395.9|2393.9|2391.3|2389.3|370
1709643000000|2024-03-05 12:50:00|2394.7|2392.7|2395|2393|2395.8|2393.6|2394.3|2392.3|355
1709643300000|2024-03-05 12:55:00|2394.9|2392.9|2395.4|2393.4|2395.6|2393.6|2393.9|2391.9|224
1709643600000|2024-03-05 13:00:00|2395.5|2393.5|2399.6|2397.6|2400.2|2397.8|2392.4|2390.4|821
1709643900000|2024-03-05 13:05:00|2399.7|2397.7|2402.3|2400.3|2402.5|2400.5|2396.4|2394.3|639
1709644200000|2024-03-05 13:10:00|2402.1|2400.1|2401.2|2399.2|2402.3|2400.3|2399.3|2397.3|653
1709644500000|2024-03-05 13:15:00|2401|2399|2403.6|2401.6|2404.4|2402.4|2400.3|2398.3|658
1709644800000|2024-03-05 13:20:00|2403.4|2401.4|2409.3|2407.3|2409.8|2407.8|2403.4|2401.4|772
1709645100000|2024-03-05 13:25:00|2409.2|2407.2|2411.2|2409.2|2411.7|2409.7|2408.8|2406.8|694
1709645400000|2024-03-05 13:30:00|2411.4|2409.4|2420.7|2418.7|2420.9|2418.9|2409.3|2407.3|935
1709645700000|2024-03-05 13:35:00|2420.5|2418.5|2400.7|2398.7|2424|2422|2400.1|2398.1|1215
1709646000000|2024-03-05 13:40:00|2401.1|2399.1|2398.1|2396.1|2403.2|2401.2|2391.3|2389.3|1254
1709646300000|2024-03-05 13:45:00|2397.8|2395.8|2398.9|2396.9|2404.8|2402.8|2397|2395|889
1709646600000|2024-03-05 13:50:00|2398.4|2396.4|2397.3|2395.3|2400.6|2398.6|2394|2392|1178
1709646900000|2024-03-05 13:55:00|2397.2|2395.2|2401.1|2399.1|2401.1|2399.1|2394.6|2392.6|992
1709647200000|2024-03-05 14:00:00|2401|2399|2401|2399|2405|2403|2399.3|2397.3|903
1709647500000|2024-03-05 14:05:00|2401.1|2399.1|2399.1|2397.1|2402.6|2400.6|2398.8|2396.8|861
1709647800000|2024-03-05 14:10:00|2399|2397|2401.1|2399.1|2402.8|2400.8|2396.3|2394.3|889
1709648100000|2024-03-05 14:15:00|2401.2|2399.2|2399.3|2397.3|2402.9|2400.9|2399|2397|765
1709648400000|2024-03-05 14:20:00|2399.5|2397.5|2401.1|2399.1|2402.3|2400.3|2398.5|2396.5|836
1709648700000|2024-03-05 14:25:00|2401|2399|2400.6|2398.6|2402.7|2400.7|2399.5|2397.5|583
1709649000000|2024-03-05 14:30:00|2400.7|2398.7|2403.4|2401.4|2408.5|2406.5|2398.8|2396.8|1119
1709649300000|2024-03-05 14:35:00|2403.6|2401.6|2399.6|2397.6|2403.6|2401.6|2397.5|2395|1045
1709649600000|2024-03-05 14:40:00|2399.5|2397.5|2395.3|2392.3|2401.3|2399.3|2395.1|2392.1|851
1709649900000|2024-03-05 14:45:00|2394.8|2391.8|2397.1|2395.1|2399|2397|2390.4|2388|1222
1709650200000|2024-03-05 14:50:00|2397|2395|2395.8|2393.8|2398.3|2396.3|2394.4|2392.4|950
1709650500000|2024-03-05 14:55:00|2395.9|2393.9|2394.7|2391.7|2398.1|2396.1|2392.9|2390.2|833
1709650800000|2024-03-05 15:00:00|2398.5|2393.5|2398.6|2396.6|2413.5|2410.9|2397.8|2393.5|1441
1709651100000|2024-03-05 15:05:00|2398.7|2396.7|2398.7|2396.7|2404.8|2402.8|2396.8|2394.8|1194
1709651400000|2024-03-05 15:10:00|2398.5|2396.5|2401.8|2399.8|2402.5|2400.5|2394.5|2392.5|1003
1709651700000|2024-03-05 15:15:00|2402|2400|2399.3|2397.3|2404.9|2402.9|2398.5|2396.5|807
1709652000000|2024-03-05 15:20:00|2399.4|2397.4|2392.7|2390.7|2400.9|2398.9|2390.1|2388.1|972
1709652300000|2024-03-05 15:25:00|2392.8|2390.8|2394.6|2392.6|2397|2395|2392.2|2390.2|820
1709652600000|2024-03-05 15:30:00|2394.4|2392.4|2400.2|2398.2|2401.4|2399.4|2393.1|2391.1|845
1709652900000|2024-03-05 15:35:00|2400.3|2398.3|2395.7|2393.7|2400.5|2398.5|2394.9|2392.9|742
1709653200000|2024-03-05 15:40:00|2395.8|2393.8|2397.1|2395.1|2397.9|2395.9|2394.6|2392.6|615
1709653500000|2024-03-05 15:45:00|2397|2395|2392.9|2390.9|2397.1|2395.1|2391.8|2389.3|625
1709653800000|2024-03-05 15:50:00|2392.8|2390.8|2380.9|2378.9|2392.9|2390.9|2380.1|2377.5|763
1709654100000|2024-03-05 15:55:00|2381.1|2379.1|2386|2384|2386.4|2384.4|2380.3|2378.3|721
1709654400000|2024-03-05 16:00:00|2386.1|2384.1|2384.3|2382.3|2388.8|2386.8|2383.8|2381.8|648
1709654700000|2024-03-05 16:05:00|2384.2|2382.2|2379.9|2377.9|2384.4|2382.4|2379.5|2377.5|594
1709655000000|2024-03-05 16:10:00|2380|2378|2381.9|2379.9|2382.5|2380.5|2378.8|2376.8|463
1709655300000|2024-03-05 16:15:00|2382.1|2380.1|2378|2376|2382.9|2380.9|2374.3|2372.3|592
1709655600000|2024-03-05 16:20:00|2378.3|2376.3|2379.5|2377.5|2380.3|2378.3|2375|2373|612
1709655900000|2024-03-05 16:25:00|2379.2|2377.2|2379.7|2377.7|2381.1|2379.1|2378.2|2376.2|561
1709656200000|2024-03-05 16:30:00|2379.8|2377.8|2377.3|2375.3|2382.1|2379.6|2376.9|2374.9|453
1709656500000|2024-03-05 16:35:00|2377.2|2375.2|2377.4|2375.4|2379.3|2377.3|2376.4|2374.4|454
1709656800000|2024-03-05 16:40:00|2377.5|2375.5|2375.7|2373.7|2377.9|2375.9|2374.7|2372.7|549
1709657100000|2024-03-05 16:45:00|2376|2374|2378.5|2376.5|2378.8|2376.8|2373.4|2371.4|590
1709657400000|2024-03-05 16:50:00|2378.4|2376.4|2377.2|2375.2|2378.5|2376.5|2376|2374|461
1709657700000|2024-03-05 16:55:00|2377.3|2375.3|2377.6|2375.6|2378.1|2376.1|2376|2374|416
1709658000000|2024-03-05 17:00:00|2377.7|2375.7|2379|2377|2379.7|2377.7|2376.2|2374.2|501
1709658300000|2024-03-05 17:05:00|2378.8|2376.8|2378.2|2376.2|2379.3|2377.3|2377.6|2375.6|359
1709658600000|2024-03-05 17:10:00|2378.3|2376.3|2378.1|2376.1|2378.6|2376.5|2377.1|2375.1|311
1709658900000|2024-03-05 17:15:00|2378|2376|2379.2|2377.2|2379.3|2377.3|2377|2375|270
1709659200000|2024-03-05 17:20:00|2379|2377|2381.1|2379.1|2381.2|2379.2|2378.2|2376.2|324
1709659500000|2024-03-05 17:25:00|2381|2379|2382.2|2380.2|2382.8|2380.8|2380.1|2378.1|262
1709659800000|2024-03-05 17:30:00|2382.1|2380.1|2380.5|2378.5|2382.1|2380.1|2378.6|2376.6|354
1709660100000|2024-03-05 17:35:00|2380.4|2378.4|2378.8|2376.8|2381|2379|2378.6|2376.6|279
1709660400000|2024-03-05 17:40:00|2378.7|2376.7|2378.4|2376.4|2380|2378|2376.8|2374.8|346
1709660700000|2024-03-05 17:45:00|2378.5|2376.5|2378.4|2376.4|2379.4|2377.4|2378.2|2376.2|220
1709661000000|2024-03-05 17:50:00|2378.5|2376.5|2377.9|2375.9|2378.9|2376.9|2377.2|2375.2|234
1709661300000|2024-03-05 17:55:00|2378|2376|2377.8|2375.8|2378.4|2376.4|2376.9|2374.9|242
1709661600000|2024-03-05 18:00:00|2377.7|2375.7|2376.5|2374.5|2378.1|2376.1|2374.9|2372.9|338
1709661900000|2024-03-05 18:05:00|2376.4|2374.4|2378.2|2376.2|2379.3|2377.3|2375.7|2373.7|364
1709662200000|2024-03-05 18:10:00|2378.1|2376.1|2378.7|2376.7|2378.9|2376.9|2376.9|2374.9|376
1709662500000|2024-03-05 18:15:00|2378.8|2376.8|2374.4|2372.4|2378.8|2376.8|2373.6|2371.6|323
1709662800000|2024-03-05 18:20:00|2374.5|2372.5|2378.3|2376.3|2378.8|2376.8|2374.5|2372.5|367
1709663100000|2024-03-05 18:25:00|2378.4|2376.4|2378.3|2376.3|2379.6|2377.6|2376.2|2374.2|427
1709663400000|2024-03-05 18:30:00|2378.4|2376.4|2376|2374|2378.4|2376.4|2375.6|2373.6|459
1709663700000|2024-03-05 18:35:00|2375.8|2373.8|2373.2|2371.2|2376.1|2374.1|2372.5|2370.5|277
1709664000000|2024-03-05 18:40:00|2373.1|2371.1|2371|2369|2374.1|2372.1|2370.5|2368.5|271
1709664300000|2024-03-05 18:45:00|2370.9|2368.9|2370.6|2368.6|2372.1|2370.1|2370.4|2368.4|336
1709664600000|2024-03-05 18:50:00|2370.8|2368.8|2370.2|2368.2|2371.3|2369.3|2368.1|2366.1|311
1709664900000|2024-03-05 18:55:00|2370|2368|2368.8|2366.8|2370.3|2368.3|2367.6|2365.6|307
1709665200000|2024-03-05 19:00:00|2369|2367|2370.4|2368.4|2370.8|2368.8|2368.9|2366.9|349
1709665500000|2024-03-05 19:05:00|2370.3|2368.3|2372|2370|2372.9|2370.9|2369.9|2367.9|269
1709665800000|2024-03-05 19:10:00|2371.8|2369.8|2373|2371|2373.1|2371.1|2371|2369|171
1709666100000|2024-03-05 19:15:00|2372.9|2370.9|2375.6|2373.6|2377.7|2375.7|2372.7|2370.7|298
1709666400000|2024-03-05 19:20:00|2375.7|2373.7|2373.7|2371.7|2375.8|2373.8|2373.5|2371.5|233
1709666700000|2024-03-05 19:25:00|2373.6|2371.6|2376|2374|2376.2|2374.2|2373.6|2371.6|217
1709667000000|2024-03-05 19:30:00|2376.1|2374.1|2374.9|2372.9|2376.3|2374.3|2373.6|2371.6|253
1709667300000|2024-03-05 19:35:00|2374.8|2372.8|2375.7|2373.7|2376.2|2374.2|2374.2|2372.2|208
1709667600000|2024-03-05 19:40:00|2375.6|2373.6|2374.5|2372.5|2375.9|2373.9|2374.2|2372.2|153
1709667900000|2024-03-05 19:45:00|2374.4|2372.4|2371.2|2369.2|2374.9|2372.9|2369.7|2367.7|297
1709668200000|2024-03-05 19:50:00|2371.3|2369.3|2370.6|2368.6|2371.8|2369.8|2370|2368|290
1709668500000|2024-03-05 19:55:00|2370.7|2368.7|2369.3|2367.3|2371.4|2369.4|2369.1|2367.1|259
1709668800000|2024-03-05 20:00:00|2369.4|2367.4|2370|2368|2370.5|2368.5|2368.9|2366.9|197
1709669100000|2024-03-05 20:05:00|2370.1|2368.1|2370.3|2368.3|2370.5|2368.5|2369.1|2367.1|200
1709669400000|2024-03-05 20:10:00|2370.4|2368.4|2369.4|2367.4|2370.5|2368.5|2369.1|2367.1|149
1709669700000|2024-03-05 20:15:00|2369.3|2367.3|2369.5|2367.5|2370|2368|2368.1|2366.1|176
1709670000000|2024-03-05 20:20:00|2369.8|2367.8|2370.4|2368.4|2370.8|2368.8|2369.8|2367.8|132
1709670300000|2024-03-05 20:25:00|2370.3|2368.3|2371.4|2369.4|2371.5|2369.5|2370|2368|182
1709670600000|2024-03-05 20:30:00|2371.3|2369.3|2369.7|2367.7|2371.3|2369.3|2369.4|2367.4|136
1709670900000|2024-03-05 20:35:00|2369.8|2367.8|2368.9|2366.9|2370.1|2368.1|2368.6|2366.6|115
1709671200000|2024-03-05 20:40:00|2368.8|2366.8|2368.7|2366.7|2369.1|2367.1|2368.2|2366.2|130
1709671500000|2024-03-05 20:45:00|2368.8|2366.8|2369|2367|2369.6|2367.6|2368.5|2366.5|123
1709671800000|2024-03-05 20:50:00|2369.3|2367.3|2368.9|2366.9|2369.5|2367.5|2368|2366|141
1709672100000|2024-03-05 20:55:00|2369|2367|2369.5|2367.5|2369.7|2367.7|2368.4|2366.4|168
1709672400000|2024-03-05 21:00:00|2369.4|2367.4|2369.8|2367.8|2369.8|2367.8|2369.3|2367.3|68
1709672700000|2024-03-05 21:05:00|2369.6|2367.6|2369.1|2367.1|2370.6|2368.6|2369|2367|91
1709673000000|2024-03-05 21:10:00|2369.2|2367.2|2369.6|2367.6|2369.8|2367.8|2369|2367|83
1709673300000|2024-03-05 21:15:00|2369.7|2367.7|2369.7|2367.7|2369.9|2367.9|2369.4|2367.4|66
1709673600000|2024-03-05 21:20:00|2369.6|2367.6|2369.8|2367.8|2369.9|2367.9|2369.6|2367.6|27
1709673900000|2024-03-05 21:25:00|2369.6|2367.6|2369.2|2367.2|2369.6|2367.6|2369|2367|30
1709674200000|2024-03-05 21:30:00|2369.1|2367.1|2369.2|2367.2|2369.2|2367.2|2368.6|2366.6|48
1709674500000|2024-03-05 21:35:00|2369.1|2367.1|2369.1|2367.1|2369.1|2367.1|2368.9|2366.9|24
1709674800000|2024-03-05 21:40:00|2369.2|2367.2|2369.2|2367.2|2369.2|2367.2|2369|2367|37
1709675100000|2024-03-05 21:45:00|2369.1|2367.1|2369.2|2367.2|2369.3|2367.3|2369|2367|30
1709675400000|2024-03-05 21:50:00|2369.1|2367.1|2368.7|2366.7|2369.2|2367.2|2368.2|2366.2|27
1709675700000|2024-03-05 21:55:00|2368.6|2366.6|2368.9|2365.9|2369.4|2366.6|2368.2|2365.7|91
1709679600000|2024-03-05 23:00:00|2366.4|2363.4|2368.5|2365.5|2368.7|2365.7|2365.1|2362.2|105
1709679900000|2024-03-05 23:05:00|2368.9|2365.9|2368.4|2366.4|2368.9|2366.5|2367.9|2364.9|78
1709680200000|2024-03-05 23:10:00|2368.1|2366.1|2368.8|2365.8|2370.2|2367.4|2368.1|2365.7|99
1709680500000|2024-03-05 23:15:00|2368.7|2365.7|2369.3|2367.3|2369.9|2367.4|2368.7|2365.7|56
1709680800000|2024-03-05 23:20:00|2369.2|2367.2|2370.2|2368.2|2370.8|2368.4|2369.2|2366.6|50
1709681100000|2024-03-05 23:25:00|2369.7|2367.7|2371.2|2369.2|2372.5|2369.5|2369.7|2367.2|79
1709681400000|2024-03-05 23:30:00|2371.3|2369.3|2372.8|2369.8|2373.2|2370.8|2371.2|2368.7|94
1709681700000|2024-03-05 23:35:00|2372.7|2369.7|2372.2|2370.2|2373.5|2371.5|2372.2|2369.6|95
1709682000000|2024-03-05 23:40:00|2372.3|2370.3|2372.2|2369.2|2372.8|2370.5|2371.2|2368.8|78
1709682300000|2024-03-05 23:45:00|2372.1|2369.1|2371.8|2369.8|2372.4|2369.8|2371.2|2368.7|94
1709682600000|2024-03-05 23:50:00|2371.9|2369.9|2373.2|2370.2|2373.5|2370.5|2371.7|2369.2|84
1709682900000|2024-03-05 23:55:00|2373.3|2370.3|2373.2|2370.2|2374.3|2371.8|2373.1|2370.1|110
1709683200000|2024-03-06 00:00:00|2373.1|2370.1|2371.1|2368.1|2373.2|2370.2|2370.8|2367.8|209
1709683500000|2024-03-06 00:05:00|2371.2|2368.2|2370.6|2367.6|2371.3|2368.3|2369.5|2366.5|177
1709683800000|2024-03-06 00:10:00|2370.7|2367.7|2370.5|2367.5|2372.3|2369.4|2369.7|2367.3|168
1709684100000|2024-03-06 00:15:00|2369.6|2367.6|2369.5|2366.5|2371.1|2368.5|2369.3|2366.4|151
1709684400000|2024-03-06 00:20:00|2369.4|2366.4|2368.5|2365.5|2369.6|2366.6|2368.3|2365.5|132
1709684700000|2024-03-06 00:25:00|2368.4|2365.4|2369.6|2366.6|2369.8|2367|2368.3|2365.3|112
1709685000000|2024-03-06 00:30:00|2369.5|2366.5|2370.9|2367.9|2371.2|2368.4|2369.2|2366.5|141
1709685300000|2024-03-06 00:35:00|2370.6|2368.6|2370.1|2367.1|2371.1|2368.6|2369.1|2366.5|136
1709685600000|2024-03-06 00:40:00|2370.2|2367.2|2372.6|2369.6|2372.8|2369.8|2369.6|2367.1|140
1709685900000|2024-03-06 00:45:00|2372.7|2369.7|2370.7|2368.7|2372.8|2370.2|2370.6|2368.1|126
1709686200000|2024-03-06 00:50:00|2370.8|2368.8|2371.3|2368.3|2371.7|2369.1|2370.5|2367.9|114
1709686500000|2024-03-06 00:55:00|2371.2|2368.2|2370.5|2367.5|2371.7|2369.2|2370.1|2367.5|177
1709686800000|2024-03-06 01:00:00|2370.6|2367.6|2370.7|2367.7|2373.3|2370.4|2368.6|2365.7|518
1709687100000|2024-03-06 01:05:00|2370.6|2367.6|2372|2370|2373.7|2371.1|2369.3|2367.3|344
1709687400000|2024-03-06 01:10:00|2371.9|2369.9|2369.6|2367.6|2373.2|2370.5|2369.6|2367|311
1709687700000|2024-03-06 01:15:00|2369.5|2367.5|2370.2|2367.2|2371.7|2369.1|2367.9|2365.2|400
1709688000000|2024-03-06 01:20:00|2370.3|2367.3|2368.7|2365.7|2371.7|2368.7|2368.1|2365.6|288
1709688300000|2024-03-06 01:25:00|2368.6|2365.6|2366.3|2363.3|2369.3|2366.6|2365.8|2363.1|322
1709688600000|2024-03-06 01:30:00|2366.4|2363.4|2364.2|2362.2|2367|2364.8|2363.7|2361.5|310
1709688900000|2024-03-06 01:35:00|2364.7|2361.7|2363.9|2361.9|2366.2|2363.4|2363.3|2361.2|258
1709689200000|2024-03-06 01:40:00|2364|2362|2365.3|2362.3|2366.3|2363.9|2363.4|2361|270
1709689500000|2024-03-06 01:45:00|2365.4|2362.4|2358.5|2356.5|2365.9|2363.4|2358.1|2356|391
1709689800000|2024-03-06 01:50:00|2358.2|2356.2|2361.2|2359.2|2361.3|2359.3|2358.2|2356.2|337
1709690100000|2024-03-06 01:55:00|2361.1|2359.1|2360.1|2358.1|2361.4|2359.4|2359.6|2357.6|191
1709690400000|2024-03-06 02:00:00|2360|2358|2362.3|2360.3|2362.6|2360.6|2359.4|2357.4|250
1709690700000|2024-03-06 02:05:00|2362.4|2360.4|2362.6|2360.6|2364.1|2362.1|2361.8|2359.8|240
1709691000000|2024-03-06 02:10:00|2362.5|2360.5|2361.2|2359.2|2362.9|2360.9|2360.7|2358.7|188
1709691300000|2024-03-06 02:15:00|2361.3|2359.3|2362.1|2360.1|2362.7|2360.4|2360.5|2358.5|117
1709691600000|2024-03-06 02:20:00|2362.2|2360.2|2362.1|2360.1|2362.7|2360.7|2361.5|2359.5|126
1709691900000|2024-03-06 02:25:00|2362.2|2360.2|2360.9|2358.9|2363|2360.7|2360.9|2358.9|142
1709692200000|2024-03-06 02:30:00|2361|2359|2361.5|2359.5|2362.1|2360.1|2359.2|2356.7|251
1709692500000|2024-03-06 02:35:00|2361.6|2359.6|2362.1|2360.1|2362.8|2360.4|2360.4|2358.4|226
1709692800000|2024-03-06 02:40:00|2361.8|2359.8|2364.3|2362.3|2364.5|2362.3|2361.3|2359.1|191
1709693100000|2024-03-06 02:45:00|2364.2|2362.2|2364.6|2362.6|2365.9|2363.3|2363.8|2361.3|193
1709693400000|2024-03-06 02:50:00|2364.5|2362.5|2367.6|2365.6|2367.8|2365.6|2364.1|2361.8|233
1709693700000|2024-03-06 02:55:00|2367.7|2365.7|2367.5|2365.5|2369.7|2367.3|2367.1|2364.8|327
1709694000000|2024-03-06 03:00:00|2367.7|2365.7|2366.7|2363.7|2368.3|2365.8|2365.8|2363.3|246
1709694300000|2024-03-06 03:05:00|2367|2364|2364.7|2362.7|2367|2364.5|2364.2|2361.6|265
1709694600000|2024-03-06 03:10:00|2364.8|2362.8|2364.4|2361.4|2365.9|2363.2|2363.8|2361.2|233
1709694900000|2024-03-06 03:15:00|2364.5|2361.5|2362.8|2360.8|2364.5|2361.7|2361.7|2359.1|279
1709695200000|2024-03-06 03:20:00|2362.5|2360.5|2363.4|2360.4|2364.5|2362.5|2361.9|2359.6|265
1709695500000|2024-03-06 03:25:00|2363.3|2360.3|2362.6|2359.6|2363.5|2360.7|2361.4|2359|212
1709695800000|2024-03-06 03:30:00|2362.7|2359.7|2365.3|2362.3|2365.5|2363|2362.7|2359.7|147
1709696100000|2024-03-06 03:35:00|2365.4|2362.4|2364.3|2362.3|2365.6|2362.6|2363.7|2361.1|131
1709696400000|2024-03-06 03:40:00|2364.4|2362.4|2363|2360|2365.1|2362.5|2362.2|2359.7|145
1709696700000|2024-03-06 03:45:00|2363.1|2360.1|2362.4|2360.4|2363.4|2361|2362.1|2359.7|141
1709697000000|2024-03-06 03:50:00|2362.6|2360.6|2361.4|2359.4|2363.3|2360.8|2360.8|2358.1|114
1709697300000|2024-03-06 03:55:00|2361.5|2359.5|2362.4|2360.4|2363|2360.4|2361.3|2358.8|154
1709697600000|2024-03-06 04:00:00|2362.3|2360.3|2363.8|2361.8|2364.6|2362.2|2362.3|2360.3|135
1709697900000|2024-03-06 04:05:00|2363.9|2361.9|2364.4|2362.4|2364.9|2362.5|2363.2|2360.9|108
1709698200000|2024-03-06 04:10:00|2364.3|2362.3|2365.3|2363.3|2366.1|2363.8|2364.3|2362.3|134
1709698500000|2024-03-06 04:15:00|2365.4|2363.4|2365.9|2363.9|2366.2|2364.1|2365.2|2363|83
1709698800000|2024-03-06 04:20:00|2365.8|2363.8|2364.9|2362.9|2365.9|2363.9|2364.7|2362.7|80
1709699100000|2024-03-06 04:25:00|2364.8|2362.8|2363|2361|2365.1|2363.1|2362.5|2360.5|81
1709699400000|2024-03-06 04:30:00|2362.9|2360.9|2363.5|2361.5|2363.6|2361.6|2362.7|2360.7|80
1709699700000|2024-03-06 04:35:00|2363.4|2361.4|2363.3|2361.3|2363.8|2361.6|2362.8|2360.7|72
1709700000000|2024-03-06 04:40:00|2363.4|2361.4|2362.3|2360.3|2363.6|2361.5|2362.2|2360.2|67
1709700300000|2024-03-06 04:45:00|2362.4|2360.4|2363.3|2361.3|2363.4|2361.4|2362.1|2359.9|99
1709700600000|2024-03-06 04:50:00|2363.4|2361.4|2364.8|2362.8|2365.2|2363.1|2363.2|2361.1|158
1709700900000|2024-03-06 04:55:00|2364.6|2362.6|2363.8|2361.8|2365.8|2363.3|2363.7|2361.6|139
1709701200000|2024-03-06 05:00:00|2364.1|2362.1|2364|2362|2364.7|2362.6|2363.3|2361.1|189
1709701500000|2024-03-06 05:05:00|2364.2|2362.2|2364.9|2362.9|2365.6|2363.6|2363.9|2361.9|148
1709701800000|2024-03-06 05:10:00|2365|2363|2364.4|2362.4|2366|2363.7|2364.3|2362.3|173
1709702100000|2024-03-06 05:15:00|2364.3|2362.3|2365.9|2363.9|2366.2|2364|2364.2|2362|166
1709702400000|2024-03-06 05:20:00|2365.8|2363.8|2366.4|2364.4|2367|2364.9|2365.2|2363.2|167
1709702700000|2024-03-06 05:25:00|2366.5|2364.5|2366.3|2364.3|2366.6|2364.5|2365.2|2363.2|130
1709703000000|2024-03-06 05:30:00|2366|2364|2367.8|2365.8|2368.7|2366.7|2365.4|2363.4|369
1709703300000|2024-03-06 05:35:00|2367.9|2365.9|2368|2366|2368.4|2366.4|2366.8|2364.7|327
1709703600000|2024-03-06 05:40:00|2367.9|2365.9|2369.1|2367.1|2370|2368|2367.8|2365.8|240
1709703900000|2024-03-06 05:45:00|2369|2367|2369.3|2367.3|2370.4|2368.4|2368.6|2366.6|179
1709704200000|2024-03-06 05:50:00|2369.2|2367.2|2372.1|2370.1|2372.8|2370.7|2369|2367|182
1709704500000|2024-03-06 05:55:00|2372|2370|2371.5|2369.5|2372.3|2370.3|2371.1|2369.1|198
1709704800000|2024-03-06 06:00:00|2371.7|2369.7|2373|2371|2374.5|2372.5|2371.1|2369.1|288
1709705100000|2024-03-06 06:05:00|2373.1|2371.1|2373.4|2371.4|2373.7|2371.7|2371.4|2369.4|231
1709705400000|2024-03-06 06:10:00|2372.8|2370.8|2373.9|2371.9|2374.2|2372.2|2372.6|2370.6|160
1709705700000|2024-03-06 06:15:00|2373.8|2371.8|2375.6|2373.6|2376.3|2374.3|2373.4|2371.4|211
1709706000000|2024-03-06 06:20:00|2375.7|2373.7|2374.5|2372.5|2376.3|2374.3|2374.4|2372.4|145
1709706300000|2024-03-06 06:25:00|2374.4|2372.4|2370.5|2368.5|2374.4|2372.4|2370.5|2368.1|248
1709706600000|2024-03-06 06:30:00|2370.6|2368.6|2372.4|2370.4|2373.1|2371.1|2370|2368|260
1709706900000|2024-03-06 06:35:00|2372.3|2370.3|2372.5|2370.5|2373.7|2371.7|2371.7|2369.7|304
1709707200000|2024-03-06 06:40:00|2372.6|2370.6|2371.9|2369.9|2372.9|2370.9|2371.3|2369.3|216
1709707500000|2024-03-06 06:45:00|2371.7|2369.7|2370.3|2368.3|2372|2370|2369.1|2367.1|255
1709707800000|2024-03-06 06:50:00|2370.4|2368.4|2371.6|2369.6|2372.9|2370.5|2370.1|2368.1|217
1709708100000|2024-03-06 06:55:00|2371.9|2369.9|2371.6|2369.6|2372|2370|2370.5|2368.5|276
1709708400000|2024-03-06 07:00:00|2371.3|2369.3|2374.6|2372.6|2375.6|2373.4|2371.1|2368.9|296
1709708700000|2024-03-06 07:05:00|2374.3|2372.3|2378|2376|2378.6|2376.6|2373.7|2371.7|385
1709709000000|2024-03-06 07:10:00|2378.1|2376.1|2377.1|2375.1|2378.8|2376.8|2376.5|2374.5|374
1709709300000|2024-03-06 07:15:00|2377|2375|2377.9|2375.9|2378|2376|2375.9|2373.6|251
1709709600000|2024-03-06 07:20:00|2377.8|2375.8|2376.8|2374.8|2377.9|2375.8|2375.7|2373.7|270
1709709900000|2024-03-06 07:25:00|2376.9|2374.9|2375.7|2372.7|2377.3|2375.3|2374.7|2372.4|278
1709710200000|2024-03-06 07:30:00|2375.6|2372.6|2373.5|2371.5|2375.7|2373.3|2372.6|2370|337
1709710500000|2024-03-06 07:35:00|2373.6|2371.6|2376.4|2374.4|2376.7|2374.7|2373.4|2371|337
1709710800000|2024-03-06 07:40:00|2376.3|2374.3|2377.6|2375.6|2377.7|2375.7|2375.3|2373.3|310
1709711100000|2024-03-06 07:45:00|2377.5|2375.5|2374.4|2372.4|2377.6|2375.6|2374|2372|229
1709711400000|2024-03-06 07:50:00|2374.5|2372.5|2373.9|2371.9|2375.3|2373|2373.5|2371.2|299
1709711700000|2024-03-06 07:55:00|2374.2|2371.2|2372.4|2370.4|2374.4|2371.9|2371.2|2368.5|299
1709712000000|2024-03-06 08:00:00|2372.5|2370.5|2371|2369|2372.7|2370.7|2367.5|2365.5|489
1709712300000|2024-03-06 08:05:00|2371.1|2369.1|2370.6|2368.6|2372.1|2370.1|2370|2368|361
1709712600000|2024-03-06 08:10:00|2370.5|2368.5|2371.5|2369.5|2372.3|2370.3|2369.3|2367.3|340
1709712900000|2024-03-06 08:15:00|2371.6|2369.6|2373.5|2371.5|2373.5|2371.5|2369.9|2367.9|344
1709713200000|2024-03-06 08:20:00|2373.3|2371.3|2371.6|2369.6|2375.1|2373.1|2371.5|2369.5|372
1709713500000|2024-03-06 08:25:00|2371.5|2369.5|2371.6|2369.6|2371.7|2369.7|2369.6|2367.6|251
1709713800000|2024-03-06 08:30:00|2371.2|2369.2|2368.6|2366.6|2371.7|2369.7|2368.4|2366.4|333
1709714100000|2024-03-06 08:35:00|2368.5|2366.5|2366.6|2364.6|2369|2367|2366.5|2364.5|245
1709714400000|2024-03-06 08:40:00|2366.5|2364.5|2368|2366|2369.4|2367.4|2366.3|2364.3|267
1709714700000|2024-03-06 08:45:00|2367.9|2365.9|2368.5|2366.5|2369.5|2367.5|2367.5|2365.2|304
1709715000000|2024-03-06 08:50:00|2368.6|2366.6|2370.5|2368.5|2371.2|2369.2|2368.6|2366.6|264
1709715300000|2024-03-06 08:55:00|2370.6|2368.6|2371.7|2369.7|2371.8|2369.8|2369.9|2367.8|230
1709715600000|2024-03-06 09:00:00|2371.6|2369.6|2372.7|2370.7|2373.4|2371.4|2371.5|2369.5|219
1709715900000|2024-03-06 09:05:00|2372.8|2370.8|2372.5|2370.5|2373.6|2371.6|2372.3|2370.3|221
1709716200000|2024-03-06 09:10:00|2372.6|2370.6|2372.2|2370.2|2373.5|2371.5|2371.8|2369.8|210
1709716500000|2024-03-06 09:15:00|2372.1|2370.1|2374.4|2372.4|2374.5|2372.5|2371.3|2369.3|189
1709716800000|2024-03-06 09:20:00|2374.3|2372.3|2373.4|2371.4|2374.5|2372.5|2372.2|2370.2|248
1709717100000|2024-03-06 09:25:00|2373.5|2371.5|2374|2372|2374.3|2372.3|2372.8|2370.8|136
1709717400000|2024-03-06 09:30:00|2374.1|2372.1|2375.3|2373.3|2375.7|2373.7|2374|2372|154
1709717700000|2024-03-06 09:35:00|2375.4|2373.4|2376.3|2374.3|2376.4|2374.4|2374.3|2372.3|140
1709718000000|2024-03-06 09:40:00|2376.4|2374.4|2374.9|2372.9|2376.5|2374.5|2374.8|2372.8|164
1709718300000|2024-03-06 09:45:00|2374.8|2372.8|2373.5|2371.5|2375|2373|2373.5|2371.5|147
1709718600000|2024-03-06 09:50:00|2373.7|2371.7|2376.8|2374.8|2376.8|2374.8|2373.3|2371.3|237
1709718900000|2024-03-06 09:55:00|2376.9|2374.9|2377.4|2375.4|2378.2|2376.2|2376|2374|197
1709719200000|2024-03-06 10:00:00|2377.3|2375.3|2375.8|2373.8|2377.3|2375.3|2375.1|2373.1|213
1709719500000|2024-03-06 10:05:00|2375.9|2373.9|2373.1|2371.1|2376|2374|2372.8|2370.8|200
1709719800000|2024-03-06 10:10:00|2373.2|2371.2|2372.4|2370.4|2373.2|2371.2|2371.3|2369.3|236
1709720100000|2024-03-06 10:15:00|2372.5|2370.5|2372|2370|2373.2|2371.2|2371.3|2369.3|349
1709720400000|2024-03-06 10:20:00|2372.1|2370.1|2371.5|2369.5|2372.4|2370.4|2371.4|2369.4|249
1709720700000|2024-03-06 10:25:00|2371.8|2369.8|2373|2371|2373|2371|2371.5|2369.5|262
1709721000000|2024-03-06 10:30:00|2372.8|2370.8|2372.3|2370.3|2373.3|2371.1|2371.7|2369.7|284
1709721300000|2024-03-06 10:35:00|2372.4|2370.4|2370.5|2368.5|2372.7|2370.7|2369.7|2367.7|275
1709721600000|2024-03-06 10:40:00|2370.6|2368.6|2370.8|2368.8|2371.1|2369.1|2369.7|2367.7|263
1709721900000|2024-03-06 10:45:00|2370.7|2368.7|2370.3|2368.3|2370.8|2368.8|2369.1|2367.1|202
1709722200000|2024-03-06 10:50:00|2370.2|2368.2|2369.2|2367.2|2370.8|2368.8|2369.1|2367.1|162
1709722500000|2024-03-06 10:55:00|2369.3|2367.3|2370.7|2368.7|2371.4|2369.4|2368.6|2366.6|222
1709722800000|2024-03-06 11:00:00|2370.6|2368.6|2371.3|2369.3|2371.9|2369.9|2370.2|2368.2|172
1709723100000|2024-03-06 11:05:00|2371.2|2369.2|2372.7|2370.7|2373.4|2371.4|2371.2|2369.2|181
1709723400000|2024-03-06 11:10:00|2372.6|2370.6|2371.8|2369.8|2372.7|2370.7|2371.1|2369.1|152
1709723700000|2024-03-06 11:15:00|2371.7|2369.7|2371.6|2369.6|2372.4|2370.4|2371.1|2369.1|184
1709724000000|2024-03-06 11:20:00|2371.5|2369.5|2371.6|2369.6|2371.9|2369.9|2371|2369|212
1709724300000|2024-03-06 11:25:00|2371.7|2369.7|2372.6|2370.6|2373|2371|2371.5|2369.5|211
1709724600000|2024-03-06 11:30:00|2372.8|2370.8|2372.9|2370.9|2373|2371|2371.9|2369.9|157
1709724900000|2024-03-06 11:35:00|2372.8|2370.8|2375.5|2373.5|2375.6|2373.6|2372.8|2370.8|191
1709725200000|2024-03-06 11:40:00|2375.6|2373.6|2376.9|2374.9|2378.7|2376.7|2375.5|2373.5|262
1709725500000|2024-03-06 11:45:00|2376.8|2374.8|2377.9|2375.9|2378|2376|2376|2374|185
1709725800000|2024-03-06 11:50:00|2377.8|2375.8|2378.9|2376.9|2379|2377|2377.8|2375.8|135
1709726100000|2024-03-06 11:55:00|2378.8|2376.8|2380|2378|2380.8|2378.7|2378.5|2376.5|254
1709726400000|2024-03-06 12:00:00|2380.1|2378.1|2380.1|2378.1|2381.7|2379.7|2379.8|2377.8|332
1709726700000|2024-03-06 12:05:00|2380|2378|2380.1|2378.1|2380.8|2378.6|2378.5|2376.5|330
1709727000000|2024-03-06 12:10:00|2380.2|2378.2|2380.1|2378.1|2380.7|2378.7|2379.5|2377.5|127
1709727300000|2024-03-06 12:15:00|2380|2378|2379.4|2377.4|2380.1|2378.1|2377.5|2375.5|262
1709727600000|2024-03-06 12:20:00|2379.5|2377.5|2378.7|2376.7|2379.9|2377.9|2378|2376|208
1709727900000|2024-03-06 12:25:00|2378.8|2376.8|2379.9|2377.9|2380.2|2378.2|2378.3|2376.3|189
1709728200000|2024-03-06 12:30:00|2379.8|2377.8|2380.3|2378.3|2380.8|2378.8|2379.7|2377.7|191
1709728500000|2024-03-06 12:35:00|2380.6|2378.6|2379|2377|2380.7|2378.7|2378.7|2376.7|198
1709728800000|2024-03-06 12:40:00|2378.9|2376.9|2377.4|2375.4|2379.5|2377.5|2377.3|2375.3|190
1709729100000|2024-03-06 12:45:00|2377.3|2375.3|2379|2377|2379.1|2377.1|2376.8|2374.8|214
1709729400000|2024-03-06 12:50:00|2378.9|2376.9|2379.8|2377.8|2380.1|2378.1|2377.9|2375.9|296
1709729700000|2024-03-06 12:55:00|2379.7|2377.7|2379.5|2377.5|2380.2|2378.2|2378.3|2376.3|302
1709730000000|2024-03-06 13:00:00|2379.4|2377.4|2376.9|2374.9|2379.4|2377.4|2375.4|2373.4|443
1709730300000|2024-03-06 13:05:00|2377|2375|2378.9|2376.9|2379.2|2377.2|2375.9|2373.9|323
1709730600000|2024-03-06 13:10:00|2378.8|2376.8|2373.2|2364.2|2379.4|2377.4|2373.2|2364.2|452
1709730900000|2024-03-06 13:15:00|2375.1|2372.1|2374.3|2372.3|2378.8|2376.2|2373.1|2371.1|829
1709731200000|2024-03-06 13:20:00|2374.4|2372.4|2382.6|2380.6|2383.9|2381.9|2374.4|2372.4|1005
1709731500000|2024-03-06 13:25:00|2382.4|2380.4|2380.3|2378.3|2383.6|2381.6|2378.7|2376.7|715
1709731800000|2024-03-06 13:30:00|2380.1|2378.1|2380.4|2378.4|2384.8|2382.8|2374.9|2372.9|1332
1709732100000|2024-03-06 13:35:00|2380.3|2378.3|2380.7|2378.7|2381|2379|2376.9|2374.9|1015
1709732400000|2024-03-06 13:40:00|2380.8|2378.8|2377.1|2375.1|2381.8|2379.8|2376.2|2374.2|784
1709732700000|2024-03-06 13:45:00|2377|2375|2379.7|2377.7|2380.2|2378.2|2374.4|2372.4|623
1709733000000|2024-03-06 13:50:00|2379.8|2377.8|2379.7|2377.7|2380.9|2378.9|2376.3|2374.3|709
1709733300000|2024-03-06 13:55:00|2380|2378|2384.5|2382.5|2384.7|2382.7|2379.6|2377.6|766
1709733600000|2024-03-06 14:00:00|2384.7|2382.7|2385.8|2383.8|2387.6|2385.6|2382.6|2380.6|801
1709733900000|2024-03-06 14:05:00|2385.9|2383.9|2384.2|2382.2|2386.4|2384.4|2382.7|2380.7|563
1709734200000|2024-03-06 14:10:00|2384.1|2382.1|2383.5|2381.5|2384.1|2382.1|2380.5|2378.5|450
1709734500000|2024-03-06 14:15:00|2383.8|2381.8|2387|2385|2387|2385|2383.3|2381.3|384
1709734800000|2024-03-06 14:20:00|2386.9|2384.9|2390.2|2388.2|2390.4|2388.4|2386.3|2384.3|518
1709735100000|2024-03-06 14:25:00|2390.3|2388.3|2392.2|2390.2|2392.6|2390.6|2388.8|2386.8|542
1709735400000|2024-03-06 14:30:00|2392.1|2390.1|2399.1|2397.1|2403.6|2401.2|2392.1|2390.1|1101
1709735700000|2024-03-06 14:35:00|2399|2397|2400.2|2398.2|2400.4|2398.4|2394.5|2392.5|1077
1709736000000|2024-03-06 14:40:00|2400.3|2398.3|2398.6|2396.6|2402.1|2400.1|2397.6|2395.6|714
1709736300000|2024-03-06 14:45:00|2398.4|2396.4|2407|2405|2412.1|2410.1|2398.4|2396.4|1061
1709736600000|2024-03-06 14:50:00|2407.6|2405.6|2403.6|2401.6|2408.7|2406.7|2399.5|2397.5|1077
1709736900000|2024-03-06 14:55:00|2404.2|2402.2|2402.9|2399.9|2406.8|2404.8|2401.8|2399.3|771
1709737200000|2024-03-06 15:00:00|2403|2400|2395.9|2393.9|2408.5|2406.2|2391.4|2388.4|1398
1709737500000|2024-03-06 15:05:00|2395.8|2393.8|2396.5|2394.5|2404.7|2402.7|2394.4|2392.2|1312
1709737800000|2024-03-06 15:10:00|2396.7|2394.7|2401.1|2399.1|2404.7|2402.7|2396.4|2394.4|928
1709738100000|2024-03-06 15:15:00|2401|2399|2405.4|2403.4|2406.1|2404.1|2399.6|2397.6|891
1709738400000|2024-03-06 15:20:00|2405.5|2403.5|2406.4|2404.4|2408.7|2406.7|2403.2|2401.2|753
1709738700000|2024-03-06 15:25:00|2406.5|2404.5|2403.9|2401.9|2407.6|2405.6|2403.2|2401.2|746
1709739000000|2024-03-06 15:30:00|2404|2402|2402.6|2400.6|2404.3|2402.3|2399.1|2397.1|945
1709739300000|2024-03-06 15:35:00|2402.5|2400.5|2401|2399|2402.7|2400.7|2397.9|2395.9|806
1709739600000|2024-03-06 15:40:00|2401.1|2399.1|2400.7|2398.7|2401.3|2399.3|2396.9|2394.9|698
1709739900000|2024-03-06 15:45:00|2400.6|2398.6|2400.2|2398.2|2403.5|2401.5|2400.1|2398.1|595
1709740200000|2024-03-06 15:50:00|2400.1|2398.1|2403.1|2401.1|2403.8|2401.8|2398.6|2396.6|641
1709740500000|2024-03-06 15:55:00|2403.2|2401.2|2406.8|2404.8|2407.9|2405.9|2402.8|2400.8|557
1709740800000|2024-03-06 16:00:00|2406.7|2404.7|2411.4|2409.4|2411.8|2409.8|2404.2|2402.2|571
1709741100000|2024-03-06 16:05:00|2411.5|2409.5|2414|2412|2416.1|2413.9|2410.4|2408.4|650
1709741400000|2024-03-06 16:10:00|2413.8|2411.8|2419.1|2417.1|2420|2418|2413.8|2411.8|699
1709741700000|2024-03-06 16:15:00|2418.9|2416.9|2419.3|2417.3|2421.6|2419.6|2418|2416|709
1709742000000|2024-03-06 16:20:00|2419.5|2417.5|2421.7|2419.7|2422.6|2420.6|2418.5|2416.5|651
1709742300000|2024-03-06 16:25:00|2421.6|2419.6|2422.4|2420.4|2423.8|2421.8|2421.3|2419.3|583
1709742600000|2024-03-06 16:30:00|2422.5|2420.5|2417.9|2415.9|2422.7|2420.7|2417.2|2415.2|706
1709742900000|2024-03-06 16:35:00|2418.1|2416.1|2413.6|2411.6|2418.1|2416.1|2410.4|2408.4|908
1709743200000|2024-03-06 16:40:00|2413.7|2411.7|2418.4|2416.4|2419.5|2417.5|2413.7|2411.7|502
1709743500000|2024-03-06 16:45:00|2418|2416|2415.9|2413.9|2418.5|2416.5|2415.7|2413.7|346
1709743800000|2024-03-06 16:50:00|2415.8|2413.8|2416.5|2414.5|2418.4|2416.4|2413.7|2411.7|488
1709744100000|2024-03-06 16:55:00|2416.4|2414.4|2421.1|2419.1|2423.5|2421.5|2415.8|2413.8|920
1709744400000|2024-03-06 17:00:00|2421.3|2419.3|2425.9|2423.9|2426.3|2424.3|2420.2|2418.2|706
1709744700000|2024-03-06 17:05:00|2426|2424|2422.6|2420.6|2426.2|2424.2|2419.6|2417.6|709
1709745000000|2024-03-06 17:10:00|2422.5|2420.5|2421.4|2419.4|2422.5|2420.5|2417.4|2415.4|664
1709745300000|2024-03-06 17:15:00|2421.5|2419.5|2417.1|2415.1|2422.5|2420.5|2416.9|2414.9|575
1709745600000|2024-03-06 17:20:00|2417.2|2415.2|2419.8|2417.8|2420.5|2418.5|2416.6|2414.6|440
1709745900000|2024-03-06 17:25:00|2419.9|2417.9|2419|2417|2420.2|2418.2|2418.6|2416.6|342
1709746200000|2024-03-06 17:30:00|2419.1|2417.1|2417.6|2415.6|2420.6|2418.6|2417.3|2415.3|584
1709746500000|2024-03-06 17:35:00|2417.7|2415.7|2419|2417|2419.9|2417.9|2416.4|2414.4|545
1709746800000|2024-03-06 17:40:00|2419.2|2417.2|2419.3|2417.3|2420|2418|2417.7|2415.7|466
1709747100000|2024-03-06 17:45:00|2419.2|2417.2|2421.5|2419.5|2423.2|2420.8|2419.2|2417.2|442
1709747400000|2024-03-06 17:50:00|2421.6|2419.6|2420.8|2418.8|2421.9|2419.9|2418.7|2416.7|517
1709747700000|2024-03-06 17:55:00|2420.7|2418.7|2423.5|2421.5|2424.2|2422.2|2420.1|2418.1|373
1709748000000|2024-03-06 18:00:00|2423.4|2421.4|2424.7|2422.7|2424.7|2422.7|2421.6|2419.6|361
1709748300000|2024-03-06 18:05:00|2424.6|2422.6|2424.9|2422.9|2425.5|2423.5|2423.9|2421.9|305
1709748600000|2024-03-06 18:10:00|2424.8|2422.8|2425.6|2423.6|2426.8|2424.8|2424.6|2422.6|349
1709748900000|2024-03-06 18:15:00|2425.7|2423.7|2427.7|2425.7|2428.4|2426.4|2425.2|2423.2|317
1709749200000|2024-03-06 18:20:00|2427.6|2425.6|2427.1|2425.1|2428.8|2426.8|2426.9|2424.9|312
1709749500000|2024-03-06 18:25:00|2427|2425|2429.6|2427.6|2429.8|2427.8|2426.9|2424.9|368
1709749800000|2024-03-06 18:30:00|2429.5|2427.5|2423.6|2421.6|2431.8|2429.6|2422.9|2420.9|690
1709750100000|2024-03-06 18:35:00|2423.1|2421.1|2429.1|2427.1|2429.3|2427.3|2423.1|2421.1|621
1709750400000|2024-03-06 18:40:00|2429.2|2427.2|2428.1|2426.1|2430.2|2428.2|2426.6|2424.6|449
1709750700000|2024-03-06 18:45:00|2428.2|2426.2|2423.5|2421.5|2428.5|2426.5|2423.5|2421.5|484
1709751000000|2024-03-06 18:50:00|2423.6|2421.6|2421.3|2419.3|2424.4|2422.4|2421.1|2419.1|511
1709751300000|2024-03-06 18:55:00|2421.2|2419.2|2420.9|2417.9|2421.5|2419.5|2418.1|2416.1|468
1709751600000|2024-03-06 19:00:00|2420.8|2417.8|2412.5|2410.5|2421.4|2418.9|2412.5|2410.5|514
1709751900000|2024-03-06 19:05:00|2412.6|2410.6|2413.2|2411.2|2415.7|2413.7|2411.1|2409.1|669
1709752200000|2024-03-06 19:10:00|2413.1|2411.1|2410.3|2408.3|2414.2|2412.2|2410.3|2408.1|497
1709752500000|2024-03-06 19:15:00|2411.2|2409.2|2412.4|2410.4|2414|2412|2410.5|2408.2|519
1709752800000|2024-03-06 19:20:00|2412.5|2410.5|2412.1|2410.1|2413.8|2411.8|2411.7|2409.7|327
1709753100000|2024-03-06 19:25:00|2412|2410|2413.1|2411.1|2414.1|2412.1|2411.1|2409.1|258
1709753400000|2024-03-06 19:30:00|2413.2|2411.2|2411.6|2409.6|2413.3|2411.3|2411|2409|262
1709753700000|2024-03-06 19:35:00|2411.7|2409.7|2413.6|2411.6|2414.1|2412.1|2411.5|2409.5|279
1709754000000|2024-03-06 19:40:00|2414|2412|2416.9|2414.9|2417|2415|2412.9|2410.9|285
1709754300000|2024-03-06 19:45:00|2416.6|2414.6|2415.8|2413.8|2417.2|2415.2|2413.8|2411.8|317
1709754600000|2024-03-06 19:50:00|2415.9|2413.9|2416.9|2414.9|2417.7|2415.7|2415.7|2413.7|327
1709754900000|2024-03-06 19:55:00|2416.8|2414.8|2416|2414|2417.6|2415.6|2415.7|2413.7|278
1709755200000|2024-03-06 20:00:00|2415.9|2413.9|2416.5|2414.5|2416.5|2414.5|2414.9|2412.9|211
1709755500000|2024-03-06 20:05:00|2416.6|2414.6|2414.6|2412.6|2417.2|2415.2|2414.5|2412.5|142
1709755800000|2024-03-06 20:10:00|2414.5|2412.5|2416|2414|2416.1|2414.1|2414.5|2412.5|151
1709756100000|2024-03-06 20:15:00|2415.9|2413.9|2415.7|2413.7|2416.2|2414.2|2414.7|2412.7|185
1709756400000|2024-03-06 20:20:00|2415.8|2413.8|2416.9|2414.9|2417|2415|2415.8|2413.8|152
1709756700000|2024-03-06 20:25:00|2417|2415|2417.1|2415.1|2417.2|2415.2|2416.5|2414.5|102
1709757000000|2024-03-06 20:30:00|2417.3|2415.3|2416.5|2414.5|2417.7|2415.7|2416.3|2414.3|167
1709757300000|2024-03-06 20:35:00|2416.4|2414.4|2417|2415|2417.5|2415.5|2415.5|2413.5|159
1709757600000|2024-03-06 20:40:00|2416.9|2414.9|2416.5|2414.5|2416.9|2414.9|2416|2414|122
1709757900000|2024-03-06 20:45:00|2416.4|2414.4|2418.3|2416.3|2418.6|2416.6|2416.4|2414.4|127
1709758200000|2024-03-06 20:50:00|2418.4|2416.4|2418.5|2416.5|2418.6|2416.6|2417.7|2415.7|92
1709758500000|2024-03-06 20:55:00|2418.4|2416.4|2418|2416|2418.5|2416.5|2417.7|2415.7|55
1709758800000|2024-03-06 21:00:00|2417.9|2415.9|2418.2|2416.2|2418.8|2416.8|2417.5|2415.5|114
1709759100000|2024-03-06 21:05:00|2418.1|2416.1|2418|2416|2418.4|2416.4|2417.3|2415.3|92
1709759400000|2024-03-06 21:10:00|2417.9|2415.9|2417.4|2415.4|2418|2416|2417.2|2415.2|29
1709759700000|2024-03-06 21:15:00|2417.5|2415.5|2416.1|2414.1|2417.9|2415.9|2415.7|2413.7|83
1709760000000|2024-03-06 21:20:00|2416.2|2414.2|2417|2415|2417|2415|2416|2414|43
1709760300000|2024-03-06 21:25:00|2416.9|2414.9|2416.4|2414.4|2417.1|2415.1|2416.4|2414.4|43
1709760600000|2024-03-06 21:30:00|2416.3|2414.3|2416.8|2414.8|2417|2415|2416.3|2414.3|53
1709760900000|2024-03-06 21:35:00|2416.9|2414.9|2417|2415|2417|2415|2416.4|2414.4|49
1709761200000|2024-03-06 21:40:00|2417.1|2415.1|2417|2415|2417.4|2415.4|2416.7|2414.7|36
1709761500000|2024-03-06 21:45:00|2416.9|2414.9|2417.9|2414.9|2418|2415.4|2416.9|2414.4|88
1709761800000|2024-03-06 21:50:00|2417.8|2414.8|2418.5|2416.5|2419.1|2416.5|2417.3|2414.8|89
1709762100000|2024-03-06 21:55:00|2418.4|2416.4|2418.8|2415.8|2419|2416.5|2418.3|2415.3|94
1709766000000|2024-03-06 23:00:00|2417.5|2414.5|2417.6|2414.6|2419.7|2416|2415.8|2412.2|141
1709766300000|2024-03-06 23:05:00|2418.3|2415.3|2418.5|2415.5|2419.1|2416.1|2416.7|2413.8|139
1709766600000|2024-03-06 23:10:00|2418.7|2415.7|2419|2416|2419.3|2416.3|2418.2|2415.2|58
1709766900000|2024-03-06 23:15:00|2419.1|2416.1|2420.7|2417.7|2422|2419|2419|2416|110
1709767200000|2024-03-06 23:20:00|2420.8|2417.8|2420.8|2417.8|2420.9|2417.9|2420.6|2417.6|37
1709767500000|2024-03-06 23:25:00|2420.3|2418.3|2421.2|2418.2|2421.4|2418.9|2420.3|2417.8|71
1709767800000|2024-03-06 23:30:00|2421.3|2418.3|2418.7|2416.7|2421.8|2419.2|2418.6|2416.2|114
1709768100000|2024-03-06 23:35:00|2418.8|2416.8|2419.9|2416.9|2420.3|2417.7|2418.7|2416.2|76
1709768400000|2024-03-06 23:40:00|2419.8|2416.8|2418.8|2416.8|2419.9|2417.6|2418.4|2415.9|124
1709768700000|2024-03-06 23:45:00|2418.9|2416.9|2418.8|2415.8|2421.8|2419.6|2418.4|2415.7|417
1709769000000|2024-03-06 23:50:00|2418.9|2415.9|2418.4|2416.4|2420.1|2417.9|2418.1|2415.7|210
1709769300000|2024-03-06 23:55:00|2418.1|2416.1|2418.7|2416.7|2419.7|2416.8|2417.9|2415.3|145
1709769600000|2024-03-07 00:00:00|2418.6|2416.6|2420.4|2418.4|2421.5|2419.2|2418.4|2416|196
1709769900000|2024-03-07 00:05:00|2420.3|2418.3|2421.5|2419.5|2422.6|2420.1|2420.2|2417.7|151
1709770200000|2024-03-07 00:10:00|2421.6|2419.6|2420.6|2417.6|2423.5|2420.9|2420|2417.4|209
1709770500000|2024-03-07 00:15:00|2420.7|2417.7|2419.9|2416.9|2421.6|2419.5|2419.1|2416.5|133
1709770800000|2024-03-07 00:20:00|2419.7|2416.7|2418.8|2415.8|2420.3|2417.6|2418.3|2415.5|139
1709771100000|2024-03-07 00:25:00|2418.7|2415.7|2419.2|2416.2|2419.9|2417.4|2418.2|2415.7|110
1709771400000|2024-03-07 00:30:00|2418.9|2415.9|2418.9|2416.9|2420|2417.4|2418.5|2415.8|140
1709771700000|2024-03-07 00:35:00|2418.8|2416.8|2419.5|2416.5|2419.5|2417.3|2418.2|2415.7|114
1709772000000|2024-03-07 00:40:00|2419.4|2416.4|2419.2|2417.2|2420.2|2418.2|2418.3|2416.3|138
1709772300000|2024-03-07 00:45:00|2419.3|2417.3|2418.9|2416.9|2420.7|2418.2|2418.3|2415.8|170
1709772600000|2024-03-07 00:50:00|2418.8|2416.8|2421.3|2419.3|2421.5|2419.5|2418.8|2416.8|171
1709772900000|2024-03-07 00:55:00|2421.4|2419.4|2421.6|2419.6|2423.1|2421.1|2421.3|2419.3|131
1709773200000|2024-03-07 01:00:00|2421.7|2419.7|2409.8|2407.8|2422.7|2420.7|2408.8|2406.3|842
1709773500000|2024-03-07 01:05:00|2409.9|2407.9|2412|2410|2415.4|2413.1|2409.5|2407.4|761
1709773800000|2024-03-07 01:10:00|2412.1|2410.1|2411.9|2408.9|2413.8|2411.2|2410.9|2408.2|520
1709774100000|2024-03-07 01:15:00|2411.1|2409.1|2411|2409|2414.7|2412.3|2410.8|2408.1|596
1709774400000|2024-03-07 01:20:00|2410.9|2408.9|2407|2405|2412.6|2409.9|2406.2|2403.4|550
1709774700000|2024-03-07 01:25:00|2406.9|2404.9|2407.7|2405.7|2409.9|2407.9|2406.2|2403.8|492
1709775000000|2024-03-07 01:30:00|2407.9|2405.9|2407.2|2405.2|2410.1|2407.5|2407|2404.6|412
1709775300000|2024-03-07 01:35:00|2407|2405|2407.6|2405.6|2408.6|2406.3|2405.4|2402.9|451
1709775600000|2024-03-07 01:40:00|2407.7|2405.7|2409.6|2407.6|2410.8|2408.3|2406.7|2404.1|404
1709775900000|2024-03-07 01:45:00|2409.5|2407.5|2408.1|2405.1|2410.7|2408.2|2407.8|2404.9|254
1709776200000|2024-03-07 01:50:00|2408.2|2405.2|2407.4|2404.4|2409.1|2406.6|2406.9|2404.3|220
1709776500000|2024-03-07 01:55:00|2407.5|2404.5|2407.6|2405.6|2408.4|2405.9|2406.2|2403.8|244
1709776800000|2024-03-07 02:00:00|2407.4|2405.4|2405.8|2403.8|2409.4|2407.2|2405.7|2403.7|373
1709777100000|2024-03-07 02:05:00|2406|2404|2405.1|2403.1|2407.1|2404.8|2405.1|2403|187
1709777400000|2024-03-07 02:10:00|2405.3|2403.3|2406.3|2404.3|2407.3|2405.1|2405.2|2402.7|250
1709777700000|2024-03-07 02:15:00|2406.2|2404.2|2409.7|2407.7|2410.7|2408.3|2405.7|2403.6|237
1709778000000|2024-03-07 02:20:00|2409.5|2407.5|2407.3|2404.3|2410.4|2407.7|2406.4|2403.8|219
1709778300000|2024-03-07 02:25:00|2407.2|2404.2|2406.4|2403.4|2408.1|2405.6|2405.4|2402.8|144
1709778600000|2024-03-07 02:30:00|2406.2|2403.2|2413.8|2410.8|2415.8|2412.8|2406.2|2403.2|589
1709778900000|2024-03-07 02:35:00|2413.7|2410.7|2410.2|2407.2|2414.7|2411.7|2410.1|2407.1|346
1709779200000|2024-03-07 02:40:00|2410.1|2407.1|2410.1|2407.1|2410.9|2408.2|2406.9|2404.4|295
1709779500000|2024-03-07 02:45:00|2410.2|2407.2|2411.5|2408.5|2411.6|2408.9|2409.2|2406.6|341
1709779800000|2024-03-07 02:50:00|2411.6|2408.6|2412.6|2409.6|2414|2411.3|2410.4|2407.9|267
1709780100000|2024-03-07 02:55:00|2412.7|2409.7|2413.8|2410.8|2414|2411|2411.8|2409.3|249
1709780400000|2024-03-07 03:00:00|2413.7|2410.7|2414.6|2411.6|2414.9|2412|2413|2410.1|254
1709780700000|2024-03-07 03:05:00|2414.8|2411.8|2417.4|2415.4|2418.2|2415.5|2413.7|2411.1|347
1709781000000|2024-03-07 03:10:00|2417.3|2415.3|2415|2412|2418.1|2415.4|2414.1|2411.6|336
1709781300000|2024-03-07 03:15:00|2414.9|2411.9|2412.5|2409.5|2415.1|2412.3|2411.9|2409.3|297
1709781600000|2024-03-07 03:20:00|2412.6|2409.6|2410.7|2407.7|2412.7|2409.9|2410.1|2407.4|239
1709781900000|2024-03-07 03:25:00|2410.8|2407.8|2412.5|2409.5|2412.7|2410|2410.7|2407.7|245
1709782200000|2024-03-07 03:30:00|2412.3|2409.3|2412|2409|2414|2411|2411.6|2408.6|189
1709782500000|2024-03-07 03:35:00|2411.9|2408.9|2410.1|2407.1|2412.1|2409.1|2409.7|2406.9|180
1709782800000|2024-03-07 03:40:00|2410|2407|2409.1|2406.1|2410.5|2407.5|2407.9|2405.4|129
1709783100000|2024-03-07 03:45:00|2409|2406|2411.4|2408.4|2411.5|2408.5|2408.4|2405.7|143
1709783400000|2024-03-07 03:50:00|2411.5|2408.5|2414.4|2412.4|2415.1|2412.7|2411.1|2408.3|162
1709783700000|2024-03-07 03:55:00|2414.9|2411.9|2414.2|2411.2|2415.6|2413|2413.6|2410.6|173
1709784000000|2024-03-07 04:00:00|2414.1|2411.1|2419.4|2417.4|2421.6|2419.1|2414.1|2411.1|413
1709784300000|2024-03-07 04:05:00|2419.5|2417.5|2417.8|2415.8|2426.7|2423.9|2417|2414.5|721
1709784600000|2024-03-07 04:10:00|2417.7|2415.7|2416.6|2414.6|2418.6|2416.2|2415.1|2412.6|266
1709784900000|2024-03-07 04:15:00|2416.5|2414.5|2416.9|2414.9|2419.4|2416.5|2416.1|2413.7|308
1709785200000|2024-03-07 04:20:00|2417.2|2414.2|2418.6|2416.6|2421.4|2418.8|2417.1|2414.2|211
1709785500000|2024-03-07 04:25:00|2418.4|2416.4|2420.4|2418.4|2420.8|2418.7|2417.4|2414.9|332
1709785800000|2024-03-07 04:30:00|2420.5|2418.5|2427.2|2425.2|2427.9|2425.4|2420.5|2418.3|373
1709786100000|2024-03-07 04:35:00|2427.3|2425.3|2425.7|2422.7|2429|2426.7|2424.2|2421.7|292
1709786400000|2024-03-07 04:40:00|2425.9|2423.9|2425.8|2422.8|2427.3|2424.5|2424.8|2422.1|244
1709786700000|2024-03-07 04:45:00|2425.7|2422.7|2421.5|2419.5|2425.8|2423.5|2421.5|2419.2|201
1709787000000|2024-03-07 04:50:00|2421.4|2419.4|2421.2|2418.2|2422.8|2420.2|2420.4|2418.1|196
1709787300000|2024-03-07 04:55:00|2420.7|2418.7|2420.7|2417.7|2421.8|2419.3|2420.1|2417.6|177
1709787600000|2024-03-07 05:00:00|2420.6|2417.6|2418.3|2415.3|2421.3|2418.7|2417|2414.5|326
1709787900000|2024-03-07 05:05:00|2418.2|2415.2|2413.9|2410.9|2418.3|2415.8|2412.8|2410|398
1709788200000|2024-03-07 05:10:00|2413.7|2410.7|2413.3|2410.3|2414.4|2411.8|2411.5|2408.8|336
1709788500000|2024-03-07 05:15:00|2413.6|2410.6|2414.2|2411.2|2415.1|2412.4|2412.8|2410.1|321
1709788800000|2024-03-07 05:20:00|2414|2411|2412.6|2409.6|2414.6|2411.9|2411.7|2408.8|228
1709789100000|2024-03-07 05:25:00|2412.5|2409.5|2411.8|2408.8|2412.6|2409.8|2411.3|2408.7|221
1709789400000|2024-03-07 05:30:00|2411.7|2408.7|2408.9|2405.9|2412|2409.4|2408.3|2405.7|432
1709789700000|2024-03-07 05:35:00|2408.8|2405.8|2404|2402|2409.5|2406.5|2403.6|2401.6|304
1709790000000|2024-03-07 05:40:00|2404.3|2402.3|2405.5|2403.5|2407|2404.8|2403.8|2401.8|379
1709790300000|2024-03-07 05:45:00|2405.3|2403.3|2406.6|2404.6|2407.4|2405|2404|2401.9|273
1709790600000|2024-03-07 05:50:00|2406.5|2404.5|2404.1|2402.1|2406.8|2404.8|2404.1|2402.1|294
1709790900000|2024-03-07 05:55:00|2404.4|2402.4|2404.6|2402.6|2405.6|2403.6|2403.9|2401.9|296
1709791200000|2024-03-07 06:00:00|2404.5|2402.5|2404.7|2402.7|2405.1|2403.1|2402.1|2400.1|522
1709791500000|2024-03-07 06:05:00|2404.8|2402.8|2405.5|2403.5|2406.1|2404.1|2404.2|2402.1|387
1709791800000|2024-03-07 06:10:00|2405.4|2403.4|2406|2403|2407.5|2405.1|2404.3|2402.3|389
1709792100000|2024-03-07 06:15:00|2406.1|2403.1|2406|2403|2406.4|2403.9|2402.5|2400.5|352
1709792400000|2024-03-07 06:20:00|2405.9|2402.9|2407.2|2404.2|2408.1|2405.7|2405.4|2402.8|384
1709792700000|2024-03-07 06:25:00|2407|2404|2404.9|2401.9|2407.2|2404.7|2403.8|2401.3|355
1709793000000|2024-03-07 06:30:00|2405|2402|2403.3|2401.3|2405.3|2403|2401.9|2399.9|280
1709793300000|2024-03-07 06:35:00|2403.2|2401.2|2405.5|2403.5|2405.8|2403.6|2403|2400.3|249
1709793600000|2024-03-07 06:40:00|2405.4|2403.4|2405.9|2402.9|2407.5|2405|2405.3|2402.8|284
1709793900000|2024-03-07 06:45:00|2406|2403|2406.4|2404.4|2407|2404.5|2403.9|2401.2|307
1709794200000|2024-03-07 06:50:00|2406.3|2404.3|2409.1|2407.1|2409.2|2407.2|2406|2403.4|335
1709794500000|2024-03-07 06:55:00|2408.9|2406.9|2410.2|2407.2|2411.6|2409.2|2408.8|2406.8|317
1709794800000|2024-03-07 07:00:00|2410.5|2407.5|2410.5|2407.5|2411.8|2408.8|2409.4|2406.4|352
1709795100000|2024-03-07 07:05:00|2410.6|2407.6|2411.2|2408.2|2411.5|2408.8|2409.1|2406.5|298
1709795400000|2024-03-07 07:10:00|2411.3|2408.3|2409.5|2407.5|2411.6|2409.1|2408.5|2406|277
1709795700000|2024-03-07 07:15:00|2409.6|2407.6|2409.8|2406.8|2410|2407.6|2407.2|2404.7|275
1709796000000|2024-03-07 07:20:00|2409.7|2406.7|2409|2406|2410.1|2407.5|2408.2|2405.6|243
1709796300000|2024-03-07 07:25:00|2408.9|2405.9|2407.5|2405.5|2408.9|2406.6|2406.2|2403.8|254
1709796600000|2024-03-07 07:30:00|2408|2406|2412.5|2410.5|2413.7|2411.7|2408|2405.7|366
1709796900000|2024-03-07 07:35:00|2412.3|2410.3|2414.3|2412.3|2414.9|2412.4|2412.1|2409.5|311
1709797200000|2024-03-07 07:40:00|2414.2|2412.2|2410.8|2407.8|2414.2|2412.2|2410|2407.5|412
1709797500000|2024-03-07 07:45:00|2411.1|2408.1|2405.1|2403.1|2411.1|2408.1|2403.6|2400.9|464
1709797800000|2024-03-07 07:50:00|2405.3|2403.3|2406.2|2404.2|2407|2404.6|2403.9|2401.9|342
1709798100000|2024-03-07 07:55:00|2406.1|2404.1|2412|2409|2412.1|2409.8|2406.1|2404.1|361
1709798400000|2024-03-07 08:00:00|2411.7|2409.7|2413.6|2411.6|2414|2412|2410.7|2408.7|482
1709798700000|2024-03-07 08:05:00|2413.5|2411.5|2415.4|2413.4|2415.9|2413.9|2412.9|2410.9|394
1709799000000|2024-03-07 08:10:00|2415.3|2413.3|2414.2|2412.2|2416.3|2414.3|2413.2|2411.2|423
1709799300000|2024-03-07 08:15:00|2414.1|2412.1|2413.8|2411.8|2415.5|2413.5|2413.2|2411.2|343
1709799600000|2024-03-07 08:20:00|2413.9|2411.9|2416.3|2414.3|2416.6|2414.6|2412.9|2410.9|318
1709799900000|2024-03-07 08:25:00|2416.2|2414.2|2419.2|2417.2|2420|2418|2415.4|2413.4|338
1709800200000|2024-03-07 08:30:00|2419.3|2417.3|2421.8|2419.8|2422.2|2420.2|2419|2417|413
1709800500000|2024-03-07 08:35:00|2421.5|2419.5|2421.2|2419.2|2422.6|2420.6|2421|2419|349
1709800800000|2024-03-07 08:40:00|2421.4|2419.4|2418.7|2416.7|2421.6|2419.6|2418.1|2416.1|344
1709801100000|2024-03-07 08:45:00|2418.6|2416.6|2418.6|2416.6|2419.1|2417.1|2416.5|2414.5|328
1709801400000|2024-03-07 08:50:00|2418.5|2416.5|2414.6|2412.6|2418.5|2416.5|2414.5|2412.5|250
1709801700000|2024-03-07 08:55:00|2414.5|2412.5|2413.9|2411.9|2414.7|2412.7|2411.9|2409.9|273
1709802000000|2024-03-07 09:00:00|2414|2412|2414.4|2412.4|2416|2414|2412.9|2410.9|298
1709802300000|2024-03-07 09:05:00|2414.2|2412.2|2413.2|2411.2|2416.2|2414.2|2413|2410.9|300
1709802600000|2024-03-07 09:10:00|2413.1|2411.1|2413.1|2411.1|2414.6|2412.6|2412.7|2410.7|324
1709802900000|2024-03-07 09:15:00|2413.2|2411.2|2412.8|2410.8|2414.5|2412.5|2412.4|2410.4|376
1709803200000|2024-03-07 09:20:00|2412.9|2410.9|2412.7|2410.7|2413.2|2411.2|2411.1|2409.1|399
1709803500000|2024-03-07 09:25:00|2412.6|2410.6|2414.7|2412.7|2415.9|2413.9|2411.6|2409.6|348
1709803800000|2024-03-07 09:30:00|2414.6|2412.6|2414.6|2412.6|2416.3|2414.3|2414.1|2412.1|273
1709804100000|2024-03-07 09:35:00|2414.9|2412.9|2416.4|2414.4|2416.7|2414.7|2414.5|2412.5|237
1709804400000|2024-03-07 09:40:00|2416.3|2414.3|2415.1|2413.1|2416.7|2414.7|2414.2|2412.2|290
1709804700000|2024-03-07 09:45:00|2415.2|2413.2|2415.4|2413.4|2416.3|2414.3|2414.2|2412.2|266
1709805000000|2024-03-07 09:50:00|2415.3|2413.3|2416.1|2414.1|2416.5|2414.5|2414.7|2412.7|252
1709805300000|2024-03-07 09:55:00|2416|2414|2416.8|2414.8|2416.8|2414.8|2415.6|2413.6|219
1709805600000|2024-03-07 10:00:00|2416.7|2414.7|2417.1|2415.1|2418.3|2416.3|2416.1|2414.1|337
1709805900000|2024-03-07 10:05:00|2417|2415|2416|2414|2417.3|2415.3|2415.4|2413.4|317
1709806200000|2024-03-07 10:10:00|2416.1|2414.1|2416.9|2414.9|2417|2415|2415.1|2413.1|273
1709806500000|2024-03-07 10:15:00|2416.7|2414.7|2417|2415|2418.3|2416.3|2416.2|2414.2|275
1709806800000|2024-03-07 10:20:00|2417.1|2415.1|2416.2|2414.2|2417.3|2415.3|2414.9|2412.9|248
1709807100000|2024-03-07 10:25:00|2416.1|2414.1|2414.8|2412.8|2416.3|2414.3|2414.2|2412.2|179
1709807400000|2024-03-07 10:30:00|2414.9|2412.9|2414.9|2412.9|2415.4|2413.4|2414.2|2412.2|271
1709807700000|2024-03-07 10:35:00|2414.8|2412.8|2414.2|2412.2|2415.6|2413.6|2414|2412|219
1709808000000|2024-03-07 10:40:00|2414.3|2412.3|2415.2|2413.2|2415.3|2413.3|2414|2412|191
1709808300000|2024-03-07 10:45:00|2415.3|2413.3|2416.2|2414.2|2416.3|2414.3|2414.5|2412.5|196
1709808600000|2024-03-07 10:50:00|2416.3|2414.3|2417.5|2415.5|2417.8|2415.8|2416.2|2414.2|194
1709808900000|2024-03-07 10:55:00|2417.6|2415.6|2418.8|2416.8|2419.2|2417.2|2417.3|2415.3|198
1709809200000|2024-03-07 11:00:00|2418.9|2416.9|2415.9|2413.9|2419.1|2417.1|2414.8|2412.8|430
1709809500000|2024-03-07 11:05:00|2416.1|2414.1|2415.7|2413.7|2416.2|2414.2|2415|2413|313
1709809800000|2024-03-07 11:10:00|2415.8|2413.8|2413|2411|2416.2|2414.2|2412.8|2410.8|281
1709810100000|2024-03-07 11:15:00|2413.1|2411.1|2412.8|2410.8|2413.6|2411.6|2412|2410|277
1709810400000|2024-03-07 11:20:00|2412.6|2410.6|2413.2|2411.2|2413.3|2411.3|2411.4|2409.4|263
1709810700000|2024-03-07 11:25:00|2413.1|2411.1|2413.2|2411.2|2413.5|2411.5|2412.4|2410.4|290
1709811000000|2024-03-07 11:30:00|2413.1|2411.1|2415.4|2413.4|2416.2|2414.2|2412.9|2410.9|187
1709811300000|2024-03-07 11:35:00|2415.3|2413.3|2416.1|2414.1|2416.6|2414.6|2415|2413|187
1709811600000|2024-03-07 11:40:00|2416.2|2414.2|2414.9|2412.9|2416.5|2414.5|2414.9|2412.9|204
1709811900000|2024-03-07 11:45:00|2414.8|2412.8|2413.3|2411.3|2415.6|2413.6|2413.2|2411.2|138
1709812200000|2024-03-07 11:50:00|2413.2|2411.2|2415.2|2413.2|2415.2|2413.2|2413|2411|198
1709812500000|2024-03-07 11:55:00|2415.1|2413.1|2414.2|2412.2|2415.7|2413.7|2413.4|2411.4|195
1709812800000|2024-03-07 12:00:00|2414|2412|2416.3|2414.3|2417.2|2414.6|2413.1|2410.7|321
1709813100000|2024-03-07 12:05:00|2416.2|2414.2|2416.4|2414.4|2416.9|2414.9|2415.6|2413.6|184
1709813400000|2024-03-07 12:10:00|2416.3|2414.3|2416.1|2414.1|2417|2415|2415.9|2413.9|141
1709813700000|2024-03-07 12:15:00|2416.2|2414.2|2417.1|2415.1|2417.4|2415.4|2416|2414|154
1709814000000|2024-03-07 12:20:00|2417.2|2415.2|2416.2|2414.2|2417.6|2415.6|2415.7|2413.7|195
1709814300000|2024-03-07 12:25:00|2416.3|2414.3|2416.5|2414.5|2416.6|2414.6|2415.5|2413.5|177
1709814600000|2024-03-07 12:30:00|2416.6|2414.6|2416.4|2414.4|2416.9|2414.9|2415.6|2413.6|193
1709814900000|2024-03-07 12:35:00|2416.5|2414.5|2416.1|2414.1|2417|2415|2415.3|2413.3|262
1709815200000|2024-03-07 12:40:00|2416.2|2414.2|2415.6|2413.6|2416.6|2414.6|2414.6|2412.6|231
1709815500000|2024-03-07 12:45:00|2415.7|2413.7|2417.6|2415.6|2418.4|2416.4|2415.6|2413.6|214
1709815800000|2024-03-07 12:50:00|2417.4|2415.4|2418.7|2416.7|2418.7|2416.7|2416.1|2414.1|228
1709816100000|2024-03-07 12:55:00|2418.6|2416.6|2419.6|2417.6|2420.3|2418.3|2418.6|2416.6|228
1709816400000|2024-03-07 13:00:00|2419.7|2417.7|2422.6|2420.6|2423.7|2421.7|2418.3|2416.3|647
1709816700000|2024-03-07 13:05:00|2422.7|2420.7|2421.7|2419.7|2427.1|2425.1|2420.9|2418.6|952
1709817000000|2024-03-07 13:10:00|2421.8|2419.8|2423.4|2420.4|2423.5|2421.2|2421|2418.7|434
1709817300000|2024-03-07 13:15:00|2423.3|2420.3|2428.1|2425.1|2428.1|2425.1|2423.3|2420.3|1032
1709817600000|2024-03-07 13:20:00|2427.7|2424.7|2427.3|2425.3|2430.3|2427.3|2423.6|2420.6|1260
1709817900000|2024-03-07 13:25:00|2427.2|2425.2|2429.5|2426.5|2434|2432|2426.9|2424.8|914
1709818200000|2024-03-07 13:30:00|2429.3|2426.3|2432.5|2430.5|2436.6|2434|2428.1|2425.1|1120
1709818500000|2024-03-07 13:35:00|2432.4|2430.4|2431.8|2429.8|2435.6|2433.6|2429.2|2427.2|1006
1709818800000|2024-03-07 13:40:00|2431.6|2429.6|2428|2426|2436.5|2434.5|2427.9|2425.9|787
1709819100000|2024-03-07 13:45:00|2427.9|2425.9|2427.1|2425.1|2433.5|2431.5|2426.2|2424.2|903
1709819400000|2024-03-07 13:50:00|2427|2425|2427.5|2425.5|2428.7|2426.7|2424.9|2422.9|926
1709819700000|2024-03-07 13:55:00|2427.4|2425.4|2427.1|2425.1|2428.6|2426.6|2425.5|2423.5|725
1709820000000|2024-03-07 14:00:00|2427|2425|2425.4|2423.4|2427.4|2425.4|2423.1|2421.1|745
1709820300000|2024-03-07 14:05:00|2425.3|2423.3|2426.1|2424.1|2428.6|2426.6|2424.1|2422.1|752
1709820600000|2024-03-07 14:10:00|2426.2|2424.2|2428.5|2426.5|2428.7|2426.7|2423.1|2421.1|731
1709820900000|2024-03-07 14:15:00|2428.4|2426.4|2430.1|2428.1|2433.4|2431.4|2428.4|2426.4|675
1709821200000|2024-03-07 14:20:00|2430|2428|2429.8|2427.8|2432.1|2430.1|2428.3|2426.3|661
1709821500000|2024-03-07 14:25:00|2429.7|2427.7|2422|2420|2430.5|2428.5|2421|2419|631
1709821800000|2024-03-07 14:30:00|2422.3|2420.3|2425.1|2423.1|2426.8|2424.8|2422.2|2420.2|1012
1709822100000|2024-03-07 14:35:00|2425.5|2423.5|2422.6|2420.6|2428.4|2426.4|2420.5|2418.5|985
1709822400000|2024-03-07 14:40:00|2422|2420|2423.8|2421.8|2425.1|2423.1|2421.2|2419.2|863
1709822700000|2024-03-07 14:45:00|2423.7|2421.7|2435.5|2433.5|2436.1|2434.1|2423.4|2421.4|795
1709823000000|2024-03-07 14:50:00|2435.7|2433.7|2437.1|2435.1|2437.7|2435.7|2432.2|2430.2|888
1709823300000|2024-03-07 14:55:00|2437|2435|2434|2432|2438.3|2436.3|2433.9|2431.9|659
1709823600000|2024-03-07 15:00:00|2433.9|2431.9|2440.8|2438.8|2443.1|2441.1|2433.9|2431.9|781
1709823900000|2024-03-07 15:05:00|2440.9|2438.9|2440.8|2438.8|2441.8|2439.8|2436.2|2434.2|811
1709824200000|2024-03-07 15:10:00|2440.7|2438.7|2440.8|2438.8|2441.6|2439.6|2439|2437|794
1709824500000|2024-03-07 15:15:00|2441.1|2439.1|2439.6|2437.6|2441.5|2439.5|2438.4|2436.4|702
1709824800000|2024-03-07 15:20:00|2439.5|2437.5|2442|2440|2442.9|2440.9|2439|2437|767
1709825100000|2024-03-07 15:25:00|2441.9|2439.9|2440.4|2438.4|2443.1|2441.1|2439|2437|749
1709825400000|2024-03-07 15:30:00|2440.5|2438.5|2443.7|2441.7|2443.8|2441.8|2439.6|2437.6|723
1709825700000|2024-03-07 15:35:00|2443.8|2441.8|2447.7|2445.7|2448.3|2446.3|2442.1|2440.1|672
1709826000000|2024-03-07 15:40:00|2447.6|2445.6|2448.6|2446.6|2451.5|2449.5|2446.7|2444.7|676
1709826300000|2024-03-07 15:45:00|2448.7|2446.7|2449.8|2447.8|2451|2449|2447.9|2445.9|617
1709826600000|2024-03-07 15:50:00|2449.7|2447.7|2448.5|2446.5|2450|2448|2444|2442|771
1709826900000|2024-03-07 15:55:00|2448.6|2446.6|2449.1|2447.1|2451|2448.9|2445.7|2443.7|731
1709827200000|2024-03-07 16:00:00|2449.2|2447.2|2442.1|2440.1|2449.9|2447.7|2441.8|2439.3|749
1709827500000|2024-03-07 16:05:00|2442|2440|2437|2435|2443.5|2441.5|2434.3|2432.3|734
1709827800000|2024-03-07 16:10:00|2436.9|2434.9|2434.5|2432.5|2437.3|2435.3|2430.8|2428.8|789
1709828100000|2024-03-07 16:15:00|2434.6|2432.6|2438.5|2436.5|2438.8|2436.8|2432.7|2430.7|580
1709828400000|2024-03-07 16:20:00|2438.4|2436.4|2443.7|2441.7|2444.1|2442.1|2437.8|2435.8|583
1709828700000|2024-03-07 16:25:00|2443.4|2441.4|2445.3|2443.3|2446.6|2444.6|2440.8|2438.8|706
1709829000000|2024-03-07 16:30:00|2445.4|2443.4|2444.9|2442.9|2445.4|2443.4|2442.1|2440.1|756
1709829300000|2024-03-07 16:35:00|2444.5|2442.5|2443.8|2441.8|2445.3|2443.3|2442.8|2440.8|442
1709829600000|2024-03-07 16:40:00|2443.4|2441.4|2442.8|2440.8|2444.7|2442.7|2442.3|2440.3|381
1709829900000|2024-03-07 16:45:00|2442.5|2440.5|2441.4|2439.4|2442.6|2440.6|2439.8|2437.8|381
1709830200000|2024-03-07 16:50:00|2441.5|2439.5|2440.8|2438.8|2441.9|2439.9|2439.1|2437.1|366
1709830500000|2024-03-07 16:55:00|2440.7|2438.7|2440.2|2438.2|2440.9|2438.9|2437.9|2435.9|418
1709830800000|2024-03-07 17:00:00|2440.3|2438.3|2442|2440|2443.7|2441.7|2440.3|2438.3|293
1709831100000|2024-03-07 17:05:00|2442.1|2440.1|2443.5|2441.5|2443.6|2441.6|2440.6|2438.6|438
1709831400000|2024-03-07 17:10:00|2443.3|2441.3|2444.2|2442.2|2444.6|2442.6|2441|2439|356
1709831700000|2024-03-07 17:15:00|2444|2442|2442.1|2440.1|2444.7|2442.7|2441.6|2439.6|364
1709832000000|2024-03-07 17:20:00|2442|2440|2442.3|2440.3|2443|2441|2441|2439|290
1709832300000|2024-03-07 17:25:00|2442.2|2440.2|2440.5|2438.5|2442.7|2440.7|2440|2438|411
1709832600000|2024-03-07 17:30:00|2440.3|2438.3|2440.4|2438.4|2442|2440|2439.1|2437.1|434
1709832900000|2024-03-07 17:35:00|2440.3|2438.3|2440|2438|2441.6|2439.6|2439.9|2437.9|316
1709833200000|2024-03-07 17:40:00|2440.1|2438.1|2436.7|2434.7|2440.5|2438.5|2436.1|2434.1|329
1709833500000|2024-03-07 17:45:00|2436.8|2434.8|2438.8|2436.8|2439.6|2437.6|2436.1|2434.1|303
1709833800000|2024-03-07 17:50:00|2438.9|2436.9|2440.4|2438.4|2440.4|2438.4|2438.8|2436.8|235
1709834100000|2024-03-07 17:55:00|2440.3|2438.3|2438.8|2436.8|2440.6|2438.6|2438.2|2436.2|367
1709834400000|2024-03-07 18:00:00|2438.9|2436.9|2439.1|2437.1|2440.6|2438.6|2437.8|2435.8|349
1709834700000|2024-03-07 18:05:00|2439|2437|2439.8|2437.8|2439.9|2437.9|2438.2|2436.2|229
1709835000000|2024-03-07 18:10:00|2439.9|2437.9|2437.2|2435.2|2440.6|2438.6|2437.1|2435.1|299
1709835300000|2024-03-07 18:15:00|2437.3|2435.3|2437.8|2435.8|2438.4|2436.4|2437.3|2435.3|186
1709835600000|2024-03-07 18:20:00|2437.9|2435.9|2436.2|2434.2|2438.2|2436.2|2435.9|2433.9|201
1709835900000|2024-03-07 18:25:00|2436.1|2434.1|2438.5|2436.5|2438.6|2436.6|2436.1|2434.1|326
1709836200000|2024-03-07 18:30:00|2438.4|2436.4|2439.8|2437.8|2440|2438|2438|2436|218
1709836500000|2024-03-07 18:35:00|2439.7|2437.7|2435.3|2433.3|2439.7|2437.7|2434.4|2432.4|246
1709836800000|2024-03-07 18:40:00|2435.2|2433.2|2435.1|2433.1|2436|2434|2434.4|2432.4|158
1709837100000|2024-03-07 18:45:00|2435.2|2433.2|2434.9|2432.9|2436.1|2434.1|2434.8|2432.8|159
1709837400000|2024-03-07 18:50:00|2435|2433|2432.2|2430.2|2435.3|2433.3|2432.1|2430.1|168
1709837700000|2024-03-07 18:55:00|2432.3|2430.3|2432.5|2430.5|2433|2431|2429.1|2427.1|305
1709838000000|2024-03-07 19:00:00|2432.7|2430.7|2433|2431|2433.3|2431.3|2432.3|2430.3|241
1709838300000|2024-03-07 19:05:00|2433.1|2431.1|2430.7|2428.7|2433.3|2431.3|2430|2428|209
1709838600000|2024-03-07 19:10:00|2430.8|2428.8|2435|2433|2435.1|2433.1|2430.8|2428.8|283
1709838900000|2024-03-07 19:15:00|2434.9|2432.9|2436.1|2434.1|2436.5|2434.5|2434.8|2432.8|207
1709839200000|2024-03-07 19:20:00|2436|2434|2435.9|2433.9|2436.9|2434.9|2435.2|2433.2|205
1709839500000|2024-03-07 19:25:00|2436|2434|2436.5|2434.5|2436.7|2434.7|2435.7|2433.7|152
1709839800000|2024-03-07 19:30:00|2436.6|2434.6|2436.3|2434.3|2437.5|2435.5|2436.2|2434.2|157
1709840100000|2024-03-07 19:35:00|2436.2|2434.2|2435.4|2433.4|2436.9|2434.9|2434.9|2432.9|149
1709840400000|2024-03-07 19:40:00|2435.6|2433.6|2435.4|2433.4|2436.2|2434.2|2435.3|2433.3|166
1709840700000|2024-03-07 19:45:00|2435.5|2433.5|2437.4|2435.4|2437.6|2435.6|2435.5|2433.5|167
1709841000000|2024-03-07 19:50:00|2437.5|2435.5|2438.2|2436.2|2438.8|2436.8|2437.3|2435.3|174
1709841300000|2024-03-07 19:55:00|2438.1|2436.1|2436.8|2434.8|2438.2|2436.2|2435.1|2433.1|293
1709841600000|2024-03-07 20:00:00|2436.7|2434.7|2435.1|2433.1|2436.7|2434.7|2434.1|2432.1|264
1709841900000|2024-03-07 20:05:00|2435|2433|2432.7|2430.7|2435.1|2433.1|2432|2430|204
1709842200000|2024-03-07 20:10:00|2432.8|2430.8|2433.9|2431.9|2434.2|2432.2|2432.8|2430.8|219
1709842500000|2024-03-07 20:15:00|2433.8|2431.8|2434.7|2432.7|2435.1|2433.1|2433.7|2431.7|227
1709842800000|2024-03-07 20:20:00|2434.5|2432.5|2436.3|2434.3|2436.4|2434.4|2434.5|2432.5|156
1709843100000|2024-03-07 20:25:00|2436.4|2434.4|2435.5|2433.5|2436.9|2434.9|2435.2|2433.2|147
1709843400000|2024-03-07 20:30:00|2435.6|2433.6|2436.1|2434.1|2436.2|2434.2|2435.1|2433.1|99
1709843700000|2024-03-07 20:35:00|2436.2|2434.2|2435.7|2433.7|2436.4|2434.4|2435.6|2433.6|138
1709844000000|2024-03-07 20:40:00|2435.8|2433.8|2435.8|2433.8|2436.4|2434.4|2435.5|2433.5|192
1709844300000|2024-03-07 20:45:00|2435.6|2433.6|2436.3|2434.3|2436.4|2434.4|2435.5|2433.5|174
1709844600000|2024-03-07 20:50:00|2436.2|2434.2|2435.2|2433.2|2436.4|2434.4|2434.7|2432.7|173
1709844900000|2024-03-07 20:55:00|2435.1|2433.1|2433.3|2431.3|2435.2|2433.2|2433.2|2431.2|236
1709845200000|2024-03-07 21:00:00|2433.1|2431.1|2433.9|2431.9|2434.1|2432.1|2432.9|2430.9|116
1709845500000|2024-03-07 21:05:00|2433.8|2431.8|2433.4|2431.4|2433.9|2431.9|2432.9|2430.9|65
1709845800000|2024-03-07 21:10:00|2433.5|2431.5|2433.6|2431.6|2433.9|2431.9|2433.3|2431.3|45
1709846100000|2024-03-07 21:15:00|2433.3|2431.3|2434.5|2432.5|2435.1|2433.1|2433.2|2431.2|113
1709846400000|2024-03-07 21:20:00|2434.6|2432.6|2434.8|2432.8|2434.9|2432.9|2434.3|2432.3|76
1709846700000|2024-03-07 21:25:00|2434.7|2432.7|2434.3|2432.3|2435|2433|2434.1|2432.1|73
1709847000000|2024-03-07 21:30:00|2434.1|2432.1|2434.5|2432.5|2435.3|2432.8|2434.1|2432.1|53
1709847300000|2024-03-07 21:35:00|2434.2|2432.2|2434|2432|2435.3|2432.8|2433.9|2431.9|56
1709847600000|2024-03-07 21:40:00|2434.1|2432.1|2432.8|2430.8|2434.2|2432.2|2432.7|2430.7|59
1709847900000|2024-03-07 21:45:00|2432.9|2430.9|2432.8|2430.8|2433.8|2431.8|2432.7|2430.6|88
1709848200000|2024-03-07 21:50:00|2433.7|2430.7|2433.7|2430.7|2434.3|2431.3|2432.7|2430.1|41
1709848500000|2024-03-07 21:55:00|2433.8|2430.8|2434.2|2431.2|2434.8|2432.3|2433.4|2430.8|65
1709852400000|2024-03-07 23:00:00|2433.1|2430.1|2432.8|2429.8|2433.6|2430.6|2432.7|2429.7|43
1709852700000|2024-03-07 23:05:00|2432.7|2429.7|2433.9|2430.9|2434.5|2431.7|2432.7|2429.7|87
1709853000000|2024-03-07 23:10:00|2434.2|2431.2|2433.8|2430.8|2435.4|2432.5|2433.7|2430.7|86
1709853300000|2024-03-07 23:15:00|2433.9|2430.9|2434|2431|2434.8|2432|2433.8|2430.9|59
1709853600000|2024-03-07 23:20:00|2433.8|2430.8|2434.5|2431.5|2435|2432.3|2433.8|2430.8|52
1709853900000|2024-03-07 23:25:00|2434.6|2431.6|2435.1|2432.1|2435.1|2432.3|2434.3|2431.5|51
1709854200000|2024-03-07 23:30:00|2435|2432|2436.6|2433.6|2436.9|2434.2|2434.6|2431.9|99
1709854500000|2024-03-07 23:35:00|2436.4|2433.4|2436.4|2434.4|2436.8|2434.4|2436.2|2433.2|45
1709854800000|2024-03-07 23:40:00|2436.8|2434.8|2437.4|2434.4|2438|2435.3|2436.7|2434.2|61
1709855100000|2024-03-07 23:45:00|2437.3|2434.3|2437|2434|2437.8|2435|2436.6|2433.7|44
1709855400000|2024-03-07 23:50:00|2437.1|2434.1|2438.5|2435.5|2438.5|2435.9|2436.7|2433.7|61
1709855700000|2024-03-07 23:55:00|2438.4|2435.4|2440.2|2438.2|2440.8|2438.5|2438|2435.3|138
1709769600000|2024-03-07 00:00:00|2418.6|2416.6|2420.4|2418.4|2421.5|2419.2|2418.4|2416|196
1709769900000|2024-03-07 00:05:00|2420.3|2418.3|2421.5|2419.5|2422.6|2420.1|2420.2|2417.7|151
1709770200000|2024-03-07 00:10:00|2421.6|2419.6|2420.6|2417.6|2423.5|2420.9|2420|2417.4|209
1709770500000|2024-03-07 00:15:00|2420.7|2417.7|2419.9|2416.9|2421.6|2419.5|2419.1|2416.5|133
1709770800000|2024-03-07 00:20:00|2419.7|2416.7|2418.8|2415.8|2420.3|2417.6|2418.3|2415.5|139
1709771100000|2024-03-07 00:25:00|2418.7|2415.7|2419.2|2416.2|2419.9|2417.4|2418.2|2415.7|110
1709771400000|2024-03-07 00:30:00|2418.9|2415.9|2418.9|2416.9|2420|2417.4|2418.5|2415.8|140
1709771700000|2024-03-07 00:35:00|2418.8|2416.8|2419.5|2416.5|2419.5|2417.3|2418.2|2415.7|114
1709772000000|2024-03-07 00:40:00|2419.4|2416.4|2419.2|2417.2|2420.2|2418.2|2418.3|2416.3|138
1709772300000|2024-03-07 00:45:00|2419.3|2417.3|2418.9|2416.9|2420.7|2418.2|2418.3|2415.8|170
1709772600000|2024-03-07 00:50:00|2418.8|2416.8|2421.3|2419.3|2421.5|2419.5|2418.8|2416.8|171
1709772900000|2024-03-07 00:55:00|2421.4|2419.4|2421.6|2419.6|2423.1|2421.1|2421.3|2419.3|131
1709773200000|2024-03-07 01:00:00|2421.7|2419.7|2409.8|2407.8|2422.7|2420.7|2408.8|2406.3|842
1709773500000|2024-03-07 01:05:00|2409.9|2407.9|2412|2410|2415.4|2413.1|2409.5|2407.4|761
1709773800000|2024-03-07 01:10:00|2412.1|2410.1|2411.9|2408.9|2413.8|2411.2|2410.9|2408.2|520
1709774100000|2024-03-07 01:15:00|2411.1|2409.1|2411|2409|2414.7|2412.3|2410.8|2408.1|596
1709774400000|2024-03-07 01:20:00|2410.9|2408.9|2407|2405|2412.6|2409.9|2406.2|2403.4|550
1709774700000|2024-03-07 01:25:00|2406.9|2404.9|2407.7|2405.7|2409.9|2407.9|2406.2|2403.8|492
1709775000000|2024-03-07 01:30:00|2407.9|2405.9|2407.2|2405.2|2410.1|2407.5|2407|2404.6|412
1709775300000|2024-03-07 01:35:00|2407|2405|2407.6|2405.6|2408.6|2406.3|2405.4|2402.9|451
1709775600000|2024-03-07 01:40:00|2407.7|2405.7|2409.6|2407.6|2410.8|2408.3|2406.7|2404.1|404
1709775900000|2024-03-07 01:45:00|2409.5|2407.5|2408.1|2405.1|2410.7|2408.2|2407.8|2404.9|254
1709776200000|2024-03-07 01:50:00|2408.2|2405.2|2407.4|2404.4|2409.1|2406.6|2406.9|2404.3|220
1709776500000|2024-03-07 01:55:00|2407.5|2404.5|2407.6|2405.6|2408.4|2405.9|2406.2|2403.8|244
1709776800000|2024-03-07 02:00:00|2407.4|2405.4|2405.8|2403.8|2409.4|2407.2|2405.7|2403.7|373
1709777100000|2024-03-07 02:05:00|2406|2404|2405.1|2403.1|2407.1|2404.8|2405.1|2403|187
1709777400000|2024-03-07 02:10:00|2405.3|2403.3|2406.3|2404.3|2407.3|2405.1|2405.2|2402.7|250
1709777700000|2024-03-07 02:15:00|2406.2|2404.2|2409.7|2407.7|2410.7|2408.3|2405.7|2403.6|237
1709778000000|2024-03-07 02:20:00|2409.5|2407.5|2407.3|2404.3|2410.4|2407.7|2406.4|2403.8|219
1709778300000|2024-03-07 02:25:00|2407.2|2404.2|2406.4|2403.4|2408.1|2405.6|2405.4|2402.8|144
1709778600000|2024-03-07 02:30:00|2406.2|2403.2|2413.8|2410.8|2415.8|2412.8|2406.2|2403.2|589
1709778900000|2024-03-07 02:35:00|2413.7|2410.7|2410.2|2407.2|2414.7|2411.7|2410.1|2407.1|346
1709779200000|2024-03-07 02:40:00|2410.1|2407.1|2410.1|2407.1|2410.9|2408.2|2406.9|2404.4|295
1709779500000|2024-03-07 02:45:00|2410.2|2407.2|2411.5|2408.5|2411.6|2408.9|2409.2|2406.6|341
1709779800000|2024-03-07 02:50:00|2411.6|2408.6|2412.6|2409.6|2414|2411.3|2410.4|2407.9|267
1709780100000|2024-03-07 02:55:00|2412.7|2409.7|2413.8|2410.8|2414|2411|2411.8|2409.3|249
1709780400000|2024-03-07 03:00:00|2413.7|2410.7|2414.6|2411.6|2414.9|2412|2413|2410.1|254
1709780700000|2024-03-07 03:05:00|2414.8|2411.8|2417.4|2415.4|2418.2|2415.5|2413.7|2411.1|347
1709781000000|2024-03-07 03:10:00|2417.3|2415.3|2415|2412|2418.1|2415.4|2414.1|2411.6|336
1709781300000|2024-03-07 03:15:00|2414.9|2411.9|2412.5|2409.5|2415.1|2412.3|2411.9|2409.3|297
1709781600000|2024-03-07 03:20:00|2412.6|2409.6|2410.7|2407.7|2412.7|2409.9|2410.1|2407.4|239
1709781900000|2024-03-07 03:25:00|2410.8|2407.8|2412.5|2409.5|2412.7|2410|2410.7|2407.7|245
1709782200000|2024-03-07 03:30:00|2412.3|2409.3|2412|2409|2414|2411|2411.6|2408.6|189
1709782500000|2024-03-07 03:35:00|2411.9|2408.9|2410.1|2407.1|2412.1|2409.1|2409.7|2406.9|180
1709782800000|2024-03-07 03:40:00|2410|2407|2409.1|2406.1|2410.5|2407.5|2407.9|2405.4|129
1709783100000|2024-03-07 03:45:00|2409|2406|2411.4|2408.4|2411.5|2408.5|2408.4|2405.7|143
1709783400000|2024-03-07 03:50:00|2411.5|2408.5|2414.4|2412.4|2415.1|2412.7|2411.1|2408.3|162
1709783700000|2024-03-07 03:55:00|2414.9|2411.9|2414.2|2411.2|2415.6|2413|2413.6|2410.6|173
1709784000000|2024-03-07 04:00:00|2414.1|2411.1|2419.4|2417.4|2421.6|2419.1|2414.1|2411.1|413
1709784300000|2024-03-07 04:05:00|2419.5|2417.5|2417.8|2415.8|2426.7|2423.9|2417|2414.5|721
1709784600000|2024-03-07 04:10:00|2417.7|2415.7|2416.6|2414.6|2418.6|2416.2|2415.1|2412.6|266
1709784900000|2024-03-07 04:15:00|2416.5|2414.5|2416.9|2414.9|2419.4|2416.5|2416.1|2413.7|308
1709785200000|2024-03-07 04:20:00|2417.2|2414.2|2418.6|2416.6|2421.4|2418.8|2417.1|2414.2|211
1709785500000|2024-03-07 04:25:00|2418.4|2416.4|2420.4|2418.4|2420.8|2418.7|2417.4|2414.9|332
1709785800000|2024-03-07 04:30:00|2420.5|2418.5|2427.2|2425.2|2427.9|2425.4|2420.5|2418.3|373
1709786100000|2024-03-07 04:35:00|2427.3|2425.3|2425.7|2422.7|2429|2426.7|2424.2|2421.7|292
1709786400000|2024-03-07 04:40:00|2425.9|2423.9|2425.8|2422.8|2427.3|2424.5|2424.8|2422.1|244
1709786700000|2024-03-07 04:45:00|2425.7|2422.7|2421.5|2419.5|2425.8|2423.5|2421.5|2419.2|201
1709787000000|2024-03-07 04:50:00|2421.4|2419.4|2421.2|2418.2|2422.8|2420.2|2420.4|2418.1|196
1709787300000|2024-03-07 04:55:00|2420.7|2418.7|2420.7|2417.7|2421.8|2419.3|2420.1|2417.6|177
1709787600000|2024-03-07 05:00:00|2420.6|2417.6|2418.3|2415.3|2421.3|2418.7|2417|2414.5|326
1709787900000|2024-03-07 05:05:00|2418.2|2415.2|2413.9|2410.9|2418.3|2415.8|2412.8|2410|398
1709788200000|2024-03-07 05:10:00|2413.7|2410.7|2413.3|2410.3|2414.4|2411.8|2411.5|2408.8|336
1709788500000|2024-03-07 05:15:00|2413.6|2410.6|2414.2|2411.2|2415.1|2412.4|2412.8|2410.1|321
1709788800000|2024-03-07 05:20:00|2414|2411|2412.6|2409.6|2414.6|2411.9|2411.7|2408.8|228
1709789100000|2024-03-07 05:25:00|2412.5|2409.5|2411.8|2408.8|2412.6|2409.8|2411.3|2408.7|221
1709789400000|2024-03-07 05:30:00|2411.7|2408.7|2408.9|2405.9|2412|2409.4|2408.3|2405.7|432
1709789700000|2024-03-07 05:35:00|2408.8|2405.8|2404|2402|2409.5|2406.5|2403.6|2401.6|304
1709790000000|2024-03-07 05:40:00|2404.3|2402.3|2405.5|2403.5|2407|2404.8|2403.8|2401.8|379
1709790300000|2024-03-07 05:45:00|2405.3|2403.3|2406.6|2404.6|2407.4|2405|2404|2401.9|273
1709790600000|2024-03-07 05:50:00|2406.5|2404.5|2404.1|2402.1|2406.8|2404.8|2404.1|2402.1|294
1709790900000|2024-03-07 05:55:00|2404.4|2402.4|2404.6|2402.6|2405.6|2403.6|2403.9|2401.9|296
1709791200000|2024-03-07 06:00:00|2404.5|2402.5|2404.7|2402.7|2405.1|2403.1|2402.1|2400.1|522
1709791500000|2024-03-07 06:05:00|2404.8|2402.8|2405.5|2403.5|2406.1|2404.1|2404.2|2402.1|387
1709791800000|2024-03-07 06:10:00|2405.4|2403.4|2406|2403|2407.5|2405.1|2404.3|2402.3|389
1709792100000|2024-03-07 06:15:00|2406.1|2403.1|2406|2403|2406.4|2403.9|2402.5|2400.5|352
1709792400000|2024-03-07 06:20:00|2405.9|2402.9|2407.2|2404.2|2408.1|2405.7|2405.4|2402.8|384
1709792700000|2024-03-07 06:25:00|2407|2404|2404.9|2401.9|2407.2|2404.7|2403.8|2401.3|355
1709793000000|2024-03-07 06:30:00|2405|2402|2403.3|2401.3|2405.3|2403|2401.9|2399.9|280
1709793300000|2024-03-07 06:35:00|2403.2|2401.2|2405.5|2403.5|2405.8|2403.6|2403|2400.3|249
1709793600000|2024-03-07 06:40:00|2405.4|2403.4|2405.9|2402.9|2407.5|2405|2405.3|2402.8|284
1709793900000|2024-03-07 06:45:00|2406|2403|2406.4|2404.4|2407|2404.5|2403.9|2401.2|307
1709794200000|2024-03-07 06:50:00|2406.3|2404.3|2409.1|2407.1|2409.2|2407.2|2406|2403.4|335
1709794500000|2024-03-07 06:55:00|2408.9|2406.9|2410.2|2407.2|2411.6|2409.2|2408.8|2406.8|317
1709794800000|2024-03-07 07:00:00|2410.5|2407.5|2410.5|2407.5|2411.8|2408.8|2409.4|2406.4|352
1709795100000|2024-03-07 07:05:00|2410.6|2407.6|2411.2|2408.2|2411.5|2408.8|2409.1|2406.5|298
1709795400000|2024-03-07 07:10:00|2411.3|2408.3|2409.5|2407.5|2411.6|2409.1|2408.5|2406|277
1709795700000|2024-03-07 07:15:00|2409.6|2407.6|2409.8|2406.8|2410|2407.6|2407.2|2404.7|275
1709796000000|2024-03-07 07:20:00|2409.7|2406.7|2409|2406|2410.1|2407.5|2408.2|2405.6|243
1709796300000|2024-03-07 07:25:00|2408.9|2405.9|2407.5|2405.5|2408.9|2406.6|2406.2|2403.8|254
1709796600000|2024-03-07 07:30:00|2408|2406|2412.5|2410.5|2413.7|2411.7|2408|2405.7|366
1709796900000|2024-03-07 07:35:00|2412.3|2410.3|2414.3|2412.3|2414.9|2412.4|2412.1|2409.5|311
1709797200000|2024-03-07 07:40:00|2414.2|2412.2|2410.8|2407.8|2414.2|2412.2|2410|2407.5|412
1709797500000|2024-03-07 07:45:00|2411.1|2408.1|2405.1|2403.1|2411.1|2408.1|2403.6|2400.9|464
1709797800000|2024-03-07 07:50:00|2405.3|2403.3|2406.2|2404.2|2407|2404.6|2403.9|2401.9|342
1709798100000|2024-03-07 07:55:00|2406.1|2404.1|2412|2409|2412.1|2409.8|2406.1|2404.1|361
1709798400000|2024-03-07 08:00:00|2411.7|2409.7|2413.6|2411.6|2414|2412|2410.7|2408.7|482
1709798700000|2024-03-07 08:05:00|2413.5|2411.5|2415.4|2413.4|2415.9|2413.9|2412.9|2410.9|394
1709799000000|2024-03-07 08:10:00|2415.3|2413.3|2414.2|2412.2|2416.3|2414.3|2413.2|2411.2|423
1709799300000|2024-03-07 08:15:00|2414.1|2412.1|2413.8|2411.8|2415.5|2413.5|2413.2|2411.2|343
1709799600000|2024-03-07 08:20:00|2413.9|2411.9|2416.3|2414.3|2416.6|2414.6|2412.9|2410.9|318
1709799900000|2024-03-07 08:25:00|2416.2|2414.2|2419.2|2417.2|2420|2418|2415.4|2413.4|338
1709800200000|2024-03-07 08:30:00|2419.3|2417.3|2421.8|2419.8|2422.2|2420.2|2419|2417|413
1709800500000|2024-03-07 08:35:00|2421.5|2419.5|2421.2|2419.2|2422.6|2420.6|2421|2419|349
1709800800000|2024-03-07 08:40:00|2421.4|2419.4|2418.7|2416.7|2421.6|2419.6|2418.1|2416.1|344
1709801100000|2024-03-07 08:45:00|2418.6|2416.6|2418.6|2416.6|2419.1|2417.1|2416.5|2414.5|328
1709801400000|2024-03-07 08:50:00|2418.5|2416.5|2414.6|2412.6|2418.5|2416.5|2414.5|2412.5|250
1709801700000|2024-03-07 08:55:00|2414.5|2412.5|2413.9|2411.9|2414.7|2412.7|2411.9|2409.9|273
1709802000000|2024-03-07 09:00:00|2414|2412|2414.4|2412.4|2416|2414|2412.9|2410.9|298
1709802300000|2024-03-07 09:05:00|2414.2|2412.2|2413.2|2411.2|2416.2|2414.2|2413|2410.9|300
1709802600000|2024-03-07 09:10:00|2413.1|2411.1|2413.1|2411.1|2414.6|2412.6|2412.7|2410.7|324
1709802900000|2024-03-07 09:15:00|2413.2|2411.2|2412.8|2410.8|2414.5|2412.5|2412.4|2410.4|376
1709803200000|2024-03-07 09:20:00|2412.9|2410.9|2412.7|2410.7|2413.2|2411.2|2411.1|2409.1|399
1709803500000|2024-03-07 09:25:00|2412.6|2410.6|2414.7|2412.7|2415.9|2413.9|2411.6|2409.6|348
1709803800000|2024-03-07 09:30:00|2414.6|2412.6|2414.6|2412.6|2416.3|2414.3|2414.1|2412.1|273
1709804100000|2024-03-07 09:35:00|2414.9|2412.9|2416.4|2414.4|2416.7|2414.7|2414.5|2412.5|237
1709804400000|2024-03-07 09:40:00|2416.3|2414.3|2415.1|2413.1|2416.7|2414.7|2414.2|2412.2|290
1709804700000|2024-03-07 09:45:00|2415.2|2413.2|2415.4|2413.4|2416.3|2414.3|2414.2|2412.2|266
1709805000000|2024-03-07 09:50:00|2415.3|2413.3|2416.1|2414.1|2416.5|2414.5|2414.7|2412.7|252
1709805300000|2024-03-07 09:55:00|2416|2414|2416.8|2414.8|2416.8|2414.8|2415.6|2413.6|219
1709805600000|2024-03-07 10:00:00|2416.7|2414.7|2417.1|2415.1|2418.3|2416.3|2416.1|2414.1|337
1709805900000|2024-03-07 10:05:00|2417|2415|2416|2414|2417.3|2415.3|2415.4|2413.4|317
1709806200000|2024-03-07 10:10:00|2416.1|2414.1|2416.9|2414.9|2417|2415|2415.1|2413.1|273
1709806500000|2024-03-07 10:15:00|2416.7|2414.7|2417|2415|2418.3|2416.3|2416.2|2414.2|275
1709806800000|2024-03-07 10:20:00|2417.1|2415.1|2416.2|2414.2|2417.3|2415.3|2414.9|2412.9|248
1709807100000|2024-03-07 10:25:00|2416.1|2414.1|2414.8|2412.8|2416.3|2414.3|2414.2|2412.2|179
1709807400000|2024-03-07 10:30:00|2414.9|2412.9|2414.9|2412.9|2415.4|2413.4|2414.2|2412.2|271
1709807700000|2024-03-07 10:35:00|2414.8|2412.8|2414.2|2412.2|2415.6|2413.6|2414|2412|219
1709808000000|2024-03-07 10:40:00|2414.3|2412.3|2415.2|2413.2|2415.3|2413.3|2414|2412|191
1709808300000|2024-03-07 10:45:00|2415.3|2413.3|2416.2|2414.2|2416.3|2414.3|2414.5|2412.5|196
1709808600000|2024-03-07 10:50:00|2416.3|2414.3|2417.5|2415.5|2417.8|2415.8|2416.2|2414.2|194
1709808900000|2024-03-07 10:55:00|2417.6|2415.6|2418.8|2416.8|2419.2|2417.2|2417.3|2415.3|198
1709809200000|2024-03-07 11:00:00|2418.9|2416.9|2415.9|2413.9|2419.1|2417.1|2414.8|2412.8|430
1709809500000|2024-03-07 11:05:00|2416.1|2414.1|2415.7|2413.7|2416.2|2414.2|2415|2413|313
1709809800000|2024-03-07 11:10:00|2415.8|2413.8|2413|2411|2416.2|2414.2|2412.8|2410.8|281
1709810100000|2024-03-07 11:15:00|2413.1|2411.1|2412.8|2410.8|2413.6|2411.6|2412|2410|277
1709810400000|2024-03-07 11:20:00|2412.6|2410.6|2413.2|2411.2|2413.3|2411.3|2411.4|2409.4|263
1709810700000|2024-03-07 11:25:00|2413.1|2411.1|2413.2|2411.2|2413.5|2411.5|2412.4|2410.4|290
1709811000000|2024-03-07 11:30:00|2413.1|2411.1|2415.4|2413.4|2416.2|2414.2|2412.9|2410.9|187
1709811300000|2024-03-07 11:35:00|2415.3|2413.3|2416.1|2414.1|2416.6|2414.6|2415|2413|187
1709811600000|2024-03-07 11:40:00|2416.2|2414.2|2414.9|2412.9|2416.5|2414.5|2414.9|2412.9|204
1709811900000|2024-03-07 11:45:00|2414.8|2412.8|2413.3|2411.3|2415.6|2413.6|2413.2|2411.2|138
1709812200000|2024-03-07 11:50:00|2413.2|2411.2|2415.2|2413.2|2415.2|2413.2|2413|2411|198
1709812500000|2024-03-07 11:55:00|2415.1|2413.1|2414.2|2412.2|2415.7|2413.7|2413.4|2411.4|195
1709812800000|2024-03-07 12:00:00|2414|2412|2416.3|2414.3|2417.2|2414.6|2413.1|2410.7|321
1709813100000|2024-03-07 12:05:00|2416.2|2414.2|2416.4|2414.4|2416.9|2414.9|2415.6|2413.6|184
1709813400000|2024-03-07 12:10:00|2416.3|2414.3|2416.1|2414.1|2417|2415|2415.9|2413.9|141
1709813700000|2024-03-07 12:15:00|2416.2|2414.2|2417.1|2415.1|2417.4|2415.4|2416|2414|154
1709814000000|2024-03-07 12:20:00|2417.2|2415.2|2416.2|2414.2|2417.6|2415.6|2415.7|2413.7|195
1709814300000|2024-03-07 12:25:00|2416.3|2414.3|2416.5|2414.5|2416.6|2414.6|2415.5|2413.5|177
1709814600000|2024-03-07 12:30:00|2416.6|2414.6|2416.4|2414.4|2416.9|2414.9|2415.6|2413.6|193
1709814900000|2024-03-07 12:35:00|2416.5|2414.5|2416.1|2414.1|2417|2415|2415.3|2413.3|262
1709815200000|2024-03-07 12:40:00|2416.2|2414.2|2415.6|2413.6|2416.6|2414.6|2414.6|2412.6|231
1709815500000|2024-03-07 12:45:00|2415.7|2413.7|2417.6|2415.6|2418.4|2416.4|2415.6|2413.6|214
1709815800000|2024-03-07 12:50:00|2417.4|2415.4|2418.7|2416.7|2418.7|2416.7|2416.1|2414.1|228
1709816100000|2024-03-07 12:55:00|2418.6|2416.6|2419.6|2417.6|2420.3|2418.3|2418.6|2416.6|228
1709816400000|2024-03-07 13:00:00|2419.7|2417.7|2422.6|2420.6|2423.7|2421.7|2418.3|2416.3|647
1709816700000|2024-03-07 13:05:00|2422.7|2420.7|2421.7|2419.7|2427.1|2425.1|2420.9|2418.6|952
1709817000000|2024-03-07 13:10:00|2421.8|2419.8|2423.4|2420.4|2423.5|2421.2|2421|2418.7|434
1709817300000|2024-03-07 13:15:00|2423.3|2420.3|2428.1|2425.1|2428.1|2425.1|2423.3|2420.3|1032
1709817600000|2024-03-07 13:20:00|2427.7|2424.7|2427.3|2425.3|2430.3|2427.3|2423.6|2420.6|1260
1709817900000|2024-03-07 13:25:00|2427.2|2425.2|2429.5|2426.5|2434|2432|2426.9|2424.8|914
1709818200000|2024-03-07 13:30:00|2429.3|2426.3|2432.5|2430.5|2436.6|2434|2428.1|2425.1|1120
1709818500000|2024-03-07 13:35:00|2432.4|2430.4|2431.8|2429.8|2435.6|2433.6|2429.2|2427.2|1006
1709818800000|2024-03-07 13:40:00|2431.6|2429.6|2428|2426|2436.5|2434.5|2427.9|2425.9|787
1709819100000|2024-03-07 13:45:00|2427.9|2425.9|2427.1|2425.1|2433.5|2431.5|2426.2|2424.2|903
1709819400000|2024-03-07 13:50:00|2427|2425|2427.5|2425.5|2428.7|2426.7|2424.9|2422.9|926
1709819700000|2024-03-07 13:55:00|2427.4|2425.4|2427.1|2425.1|2428.6|2426.6|2425.5|2423.5|725
1709820000000|2024-03-07 14:00:00|2427|2425|2425.4|2423.4|2427.4|2425.4|2423.1|2421.1|745
1709820300000|2024-03-07 14:05:00|2425.3|2423.3|2426.1|2424.1|2428.6|2426.6|2424.1|2422.1|752
1709820600000|2024-03-07 14:10:00|2426.2|2424.2|2428.5|2426.5|2428.7|2426.7|2423.1|2421.1|731
1709820900000|2024-03-07 14:15:00|2428.4|2426.4|2430.1|2428.1|2433.4|2431.4|2428.4|2426.4|675
1709821200000|2024-03-07 14:20:00|2430|2428|2429.8|2427.8|2432.1|2430.1|2428.3|2426.3|661
1709821500000|2024-03-07 14:25:00|2429.7|2427.7|2422|2420|2430.5|2428.5|2421|2419|631
1709821800000|2024-03-07 14:30:00|2422.3|2420.3|2425.1|2423.1|2426.8|2424.8|2422.2|2420.2|1012
1709822100000|2024-03-07 14:35:00|2425.5|2423.5|2422.6|2420.6|2428.4|2426.4|2420.5|2418.5|985
1709822400000|2024-03-07 14:40:00|2422|2420|2423.8|2421.8|2425.1|2423.1|2421.2|2419.2|863
1709822700000|2024-03-07 14:45:00|2423.7|2421.7|2435.5|2433.5|2436.1|2434.1|2423.4|2421.4|795
1709823000000|2024-03-07 14:50:00|2435.7|2433.7|2437.1|2435.1|2437.7|2435.7|2432.2|2430.2|888
1709823300000|2024-03-07 14:55:00|2437|2435|2434|2432|2438.3|2436.3|2433.9|2431.9|659
1709823600000|2024-03-07 15:00:00|2433.9|2431.9|2440.8|2438.8|2443.1|2441.1|2433.9|2431.9|781
1709823900000|2024-03-07 15:05:00|2440.9|2438.9|2440.8|2438.8|2441.8|2439.8|2436.2|2434.2|811
1709824200000|2024-03-07 15:10:00|2440.7|2438.7|2440.8|2438.8|2441.6|2439.6|2439|2437|794
1709824500000|2024-03-07 15:15:00|2441.1|2439.1|2439.6|2437.6|2441.5|2439.5|2438.4|2436.4|702
1709824800000|2024-03-07 15:20:00|2439.5|2437.5|2442|2440|2442.9|2440.9|2439|2437|767
1709825100000|2024-03-07 15:25:00|2441.9|2439.9|2440.4|2438.4|2443.1|2441.1|2439|2437|749
1709825400000|2024-03-07 15:30:00|2440.5|2438.5|2443.7|2441.7|2443.8|2441.8|2439.6|2437.6|723
1709825700000|2024-03-07 15:35:00|2443.8|2441.8|2447.7|2445.7|2448.3|2446.3|2442.1|2440.1|672
1709826000000|2024-03-07 15:40:00|2447.6|2445.6|2448.6|2446.6|2451.5|2449.5|2446.7|2444.7|676
1709826300000|2024-03-07 15:45:00|2448.7|2446.7|2449.8|2447.8|2451|2449|2447.9|2445.9|617
1709826600000|2024-03-07 15:50:00|2449.7|2447.7|2448.5|2446.5|2450|2448|2444|2442|771
1709826900000|2024-03-07 15:55:00|2448.6|2446.6|2449.1|2447.1|2451|2448.9|2445.7|2443.7|731
1709827200000|2024-03-07 16:00:00|2449.2|2447.2|2442.1|2440.1|2449.9|2447.7|2441.8|2439.3|749
1709827500000|2024-03-07 16:05:00|2442|2440|2437|2435|2443.5|2441.5|2434.3|2432.3|734
1709827800000|2024-03-07 16:10:00|2436.9|2434.9|2434.5|2432.5|2437.3|2435.3|2430.8|2428.8|789
1709828100000|2024-03-07 16:15:00|2434.6|2432.6|2438.5|2436.5|2438.8|2436.8|2432.7|2430.7|580
1709828400000|2024-03-07 16:20:00|2438.4|2436.4|2443.7|2441.7|2444.1|2442.1|2437.8|2435.8|583
1709828700000|2024-03-07 16:25:00|2443.4|2441.4|2445.3|2443.3|2446.6|2444.6|2440.8|2438.8|706
1709829000000|2024-03-07 16:30:00|2445.4|2443.4|2444.9|2442.9|2445.4|2443.4|2442.1|2440.1|756
1709829300000|2024-03-07 16:35:00|2444.5|2442.5|2443.8|2441.8|2445.3|2443.3|2442.8|2440.8|442
1709829600000|2024-03-07 16:40:00|2443.4|2441.4|2442.8|2440.8|2444.7|2442.7|2442.3|2440.3|381
1709829900000|2024-03-07 16:45:00|2442.5|2440.5|2441.4|2439.4|2442.6|2440.6|2439.8|2437.8|381
1709830200000|2024-03-07 16:50:00|2441.5|2439.5|2440.8|2438.8|2441.9|2439.9|2439.1|2437.1|366
1709830500000|2024-03-07 16:55:00|2440.7|2438.7|2440.2|2438.2|2440.9|2438.9|2437.9|2435.9|418
1709830800000|2024-03-07 17:00:00|2440.3|2438.3|2442|2440|2443.7|2441.7|2440.3|2438.3|293
1709831100000|2024-03-07 17:05:00|2442.1|2440.1|2443.5|2441.5|2443.6|2441.6|2440.6|2438.6|438
1709831400000|2024-03-07 17:10:00|2443.3|2441.3|2444.2|2442.2|2444.6|2442.6|2441|2439|356
1709831700000|2024-03-07 17:15:00|2444|2442|2442.1|2440.1|2444.7|2442.7|2441.6|2439.6|364
1709832000000|2024-03-07 17:20:00|2442|2440|2442.3|2440.3|2443|2441|2441|2439|290
1709832300000|2024-03-07 17:25:00|2442.2|2440.2|2440.5|2438.5|2442.7|2440.7|2440|2438|411
1709832600000|2024-03-07 17:30:00|2440.3|2438.3|2440.4|2438.4|2442|2440|2439.1|2437.1|434
1709832900000|2024-03-07 17:35:00|2440.3|2438.3|2440|2438|2441.6|2439.6|2439.9|2437.9|316
1709833200000|2024-03-07 17:40:00|2440.1|2438.1|2436.7|2434.7|2440.5|2438.5|2436.1|2434.1|329
1709833500000|2024-03-07 17:45:00|2436.8|2434.8|2438.8|2436.8|2439.6|2437.6|2436.1|2434.1|303
1709833800000|2024-03-07 17:50:00|2438.9|2436.9|2440.4|2438.4|2440.4|2438.4|2438.8|2436.8|235
1709834100000|2024-03-07 17:55:00|2440.3|2438.3|2438.8|2436.8|2440.6|2438.6|2438.2|2436.2|367
1709834400000|2024-03-07 18:00:00|2438.9|2436.9|2439.1|2437.1|2440.6|2438.6|2437.8|2435.8|349
1709834700000|2024-03-07 18:05:00|2439|2437|2439.8|2437.8|2439.9|2437.9|2438.2|2436.2|229
1709835000000|2024-03-07 18:10:00|2439.9|2437.9|2437.2|2435.2|2440.6|2438.6|2437.1|2435.1|299
1709835300000|2024-03-07 18:15:00|2437.3|2435.3|2437.8|2435.8|2438.4|2436.4|2437.3|2435.3|186
1709835600000|2024-03-07 18:20:00|2437.9|2435.9|2436.2|2434.2|2438.2|2436.2|2435.9|2433.9|201
1709835900000|2024-03-07 18:25:00|2436.1|2434.1|2438.5|2436.5|2438.6|2436.6|2436.1|2434.1|326
1709836200000|2024-03-07 18:30:00|2438.4|2436.4|2439.8|2437.8|2440|2438|2438|2436|218
1709836500000|2024-03-07 18:35:00|2439.7|2437.7|2435.3|2433.3|2439.7|2437.7|2434.4|2432.4|246
1709836800000|2024-03-07 18:40:00|2435.2|2433.2|2435.1|2433.1|2436|2434|2434.4|2432.4|158
1709837100000|2024-03-07 18:45:00|2435.2|2433.2|2434.9|2432.9|2436.1|2434.1|2434.8|2432.8|159
1709837400000|2024-03-07 18:50:00|2435|2433|2432.2|2430.2|2435.3|2433.3|2432.1|2430.1|168
1709837700000|2024-03-07 18:55:00|2432.3|2430.3|2432.5|2430.5|2433|2431|2429.1|2427.1|305
1709838000000|2024-03-07 19:00:00|2432.7|2430.7|2433|2431|2433.3|2431.3|2432.3|2430.3|241
1709838300000|2024-03-07 19:05:00|2433.1|2431.1|2430.7|2428.7|2433.3|2431.3|2430|2428|209
1709838600000|2024-03-07 19:10:00|2430.8|2428.8|2435|2433|2435.1|2433.1|2430.8|2428.8|283
1709838900000|2024-03-07 19:15:00|2434.9|2432.9|2436.1|2434.1|2436.5|2434.5|2434.8|2432.8|207
1709839200000|2024-03-07 19:20:00|2436|2434|2435.9|2433.9|2436.9|2434.9|2435.2|2433.2|205
1709839500000|2024-03-07 19:25:00|2436|2434|2436.5|2434.5|2436.7|2434.7|2435.7|2433.7|152
1709839800000|2024-03-07 19:30:00|2436.6|2434.6|2436.3|2434.3|2437.5|2435.5|2436.2|2434.2|157
1709840100000|2024-03-07 19:35:00|2436.2|2434.2|2435.4|2433.4|2436.9|2434.9|2434.9|2432.9|149
1709840400000|2024-03-07 19:40:00|2435.6|2433.6|2435.4|2433.4|2436.2|2434.2|2435.3|2433.3|166
1709840700000|2024-03-07 19:45:00|2435.5|2433.5|2437.4|2435.4|2437.6|2435.6|2435.5|2433.5|167
1709841000000|2024-03-07 19:50:00|2437.5|2435.5|2438.2|2436.2|2438.8|2436.8|2437.3|2435.3|174
1709841300000|2024-03-07 19:55:00|2438.1|2436.1|2436.8|2434.8|2438.2|2436.2|2435.1|2433.1|293
1709841600000|2024-03-07 20:00:00|2436.7|2434.7|2435.1|2433.1|2436.7|2434.7|2434.1|2432.1|264
1709841900000|2024-03-07 20:05:00|2435|2433|2432.7|2430.7|2435.1|2433.1|2432|2430|204
1709842200000|2024-03-07 20:10:00|2432.8|2430.8|2433.9|2431.9|2434.2|2432.2|2432.8|2430.8|219
1709842500000|2024-03-07 20:15:00|2433.8|2431.8|2434.7|2432.7|2435.1|2433.1|2433.7|2431.7|227
1709842800000|2024-03-07 20:20:00|2434.5|2432.5|2436.3|2434.3|2436.4|2434.4|2434.5|2432.5|156
1709843100000|2024-03-07 20:25:00|2436.4|2434.4|2435.5|2433.5|2436.9|2434.9|2435.2|2433.2|147
1709843400000|2024-03-07 20:30:00|2435.6|2433.6|2436.1|2434.1|2436.2|2434.2|2435.1|2433.1|99
1709843700000|2024-03-07 20:35:00|2436.2|2434.2|2435.7|2433.7|2436.4|2434.4|2435.6|2433.6|138
1709844000000|2024-03-07 20:40:00|2435.8|2433.8|2435.8|2433.8|2436.4|2434.4|2435.5|2433.5|192
1709844300000|2024-03-07 20:45:00|2435.6|2433.6|2436.3|2434.3|2436.4|2434.4|2435.5|2433.5|174
1709844600000|2024-03-07 20:50:00|2436.2|2434.2|2435.2|2433.2|2436.4|2434.4|2434.7|2432.7|173
1709844900000|2024-03-07 20:55:00|2435.1|2433.1|2433.3|2431.3|2435.2|2433.2|2433.2|2431.2|236
1709845200000|2024-03-07 21:00:00|2433.1|2431.1|2433.9|2431.9|2434.1|2432.1|2432.9|2430.9|116
1709845500000|2024-03-07 21:05:00|2433.8|2431.8|2433.4|2431.4|2433.9|2431.9|2432.9|2430.9|65
1709845800000|2024-03-07 21:10:00|2433.5|2431.5|2433.6|2431.6|2433.9|2431.9|2433.3|2431.3|45
1709846100000|2024-03-07 21:15:00|2433.3|2431.3|2434.5|2432.5|2435.1|2433.1|2433.2|2431.2|113
1709846400000|2024-03-07 21:20:00|2434.6|2432.6|2434.8|2432.8|2434.9|2432.9|2434.3|2432.3|76
1709846700000|2024-03-07 21:25:00|2434.7|2432.7|2434.3|2432.3|2435|2433|2434.1|2432.1|73
1709847000000|2024-03-07 21:30:00|2434.1|2432.1|2434.5|2432.5|2435.3|2432.8|2434.1|2432.1|53
1709847300000|2024-03-07 21:35:00|2434.2|2432.2|2434|2432|2435.3|2432.8|2433.9|2431.9|56
1709847600000|2024-03-07 21:40:00|2434.1|2432.1|2432.8|2430.8|2434.2|2432.2|2432.7|2430.7|59
1709847900000|2024-03-07 21:45:00|2432.9|2430.9|2432.8|2430.8|2433.8|2431.8|2432.7|2430.6|88
1709848200000|2024-03-07 21:50:00|2433.7|2430.7|2433.7|2430.7|2434.3|2431.3|2432.7|2430.1|41
1709848500000|2024-03-07 21:55:00|2433.8|2430.8|2434.2|2431.2|2434.8|2432.3|2433.4|2430.8|65
1709852400000|2024-03-07 23:00:00|2433.1|2430.1|2432.8|2429.8|2433.6|2430.6|2432.7|2429.7|43
1709852700000|2024-03-07 23:05:00|2432.7|2429.7|2433.9|2430.9|2434.5|2431.7|2432.7|2429.7|87
1709853000000|2024-03-07 23:10:00|2434.2|2431.2|2433.8|2430.8|2435.4|2432.5|2433.7|2430.7|86
1709853300000|2024-03-07 23:15:00|2433.9|2430.9|2434|2431|2434.8|2432|2433.8|2430.9|59
1709853600000|2024-03-07 23:20:00|2433.8|2430.8|2434.5|2431.5|2435|2432.3|2433.8|2430.8|52
1709853900000|2024-03-07 23:25:00|2434.6|2431.6|2435.1|2432.1|2435.1|2432.3|2434.3|2431.5|51
1709854200000|2024-03-07 23:30:00|2435|2432|2436.6|2433.6|2436.9|2434.2|2434.6|2431.9|99
1709854500000|2024-03-07 23:35:00|2436.4|2433.4|2436.4|2434.4|2436.8|2434.4|2436.2|2433.2|45
1709854800000|2024-03-07 23:40:00|2436.8|2434.8|2437.4|2434.4|2438|2435.3|2436.7|2434.2|61
1709855100000|2024-03-07 23:45:00|2437.3|2434.3|2437|2434|2437.8|2435|2436.6|2433.7|44
1709855400000|2024-03-07 23:50:00|2437.1|2434.1|2438.5|2435.5|2438.5|2435.9|2436.7|2433.7|61
1709855700000|2024-03-07 23:55:00|2438.4|2435.4|2440.2|2438.2|2440.8|2438.5|2438|2435.3|138
1709856000000|2024-03-08 00:00:00|2440.5|2438.5|2440.1|2438.1|2441.5|2438.9|2439.1|2437.1|203
1709856300000|2024-03-08 00:05:00|2440.2|2438.2|2440.3|2438.3|2441.4|2438.8|2440.1|2437.7|178
1709856600000|2024-03-08 00:10:00|2440.1|2438.1|2441.1|2439.1|2442.1|2439.6|2440.1|2438.1|157
1709856900000|2024-03-08 00:15:00|2440.9|2438.9|2440.7|2438.7|2442|2439.5|2440.2|2437.8|116
1709857200000|2024-03-08 00:20:00|2440.6|2438.6|2442.1|2439.1|2442.1|2439.4|2440.3|2437.8|110
1709857500000|2024-03-08 00:25:00|2442.2|2439.2|2441.7|2439.7|2442.4|2439.8|2441.3|2438.8|119
1709857800000|2024-03-08 00:30:00|2442.2|2440.2|2444|2442|2444|2442|2442|2439.5|154
1709858100000|2024-03-08 00:35:00|2443.7|2441.7|2443.9|2441.9|2445.1|2443.1|2443.1|2440.7|211
1709858400000|2024-03-08 00:40:00|2444|2442|2440.8|2438.8|2444.5|2442.5|2440.6|2438.6|176
1709858700000|2024-03-08 00:45:00|2440.6|2438.6|2436.5|2434.5|2440.6|2438.6|2436|2434|184
1709859000000|2024-03-08 00:50:00|2436.4|2434.4|2437.2|2435.2|2438|2435.6|2436.3|2433.7|221
1709859300000|2024-03-08 00:55:00|2437.3|2435.3|2439.3|2437.3|2439.4|2437.4|2437.1|2434.7|169
1709859600000|2024-03-08 01:00:00|2439.4|2437.4|2437.3|2435.3|2442.7|2440.7|2437.1|2434.8|456
1709859900000|2024-03-08 01:05:00|2437.6|2435.6|2434.9|2432.9|2437.6|2435.6|2433.7|2431.4|364
1709860200000|2024-03-08 01:10:00|2435|2433|2434.1|2432.1|2436.1|2433.6|2433.2|2430.9|317
1709860500000|2024-03-08 01:15:00|2434.2|2432.2|2434.8|2432.8|2435.5|2433.1|2432|2429.3|284
1709860800000|2024-03-08 01:20:00|2435|2433|2434.1|2432.1|2436.8|2434.6|2434|2431.4|302
1709861100000|2024-03-08 01:25:00|2434|2432|2435|2432|2435.3|2432.8|2432.9|2430.2|246
1709861400000|2024-03-08 01:30:00|2435.2|2432.2|2434.9|2431.9|2435.6|2433.2|2433.2|2430.3|386
1709861700000|2024-03-08 01:35:00|2435|2432|2434.3|2432.3|2436.8|2434.5|2433.3|2430.8|353
1709862000000|2024-03-08 01:40:00|2434.4|2432.4|2431.9|2429.9|2434.7|2432.4|2431.5|2428.9|305
1709862300000|2024-03-08 01:45:00|2431.8|2429.8|2430.2|2428.2|2433|2430.5|2430.2|2427.5|283
1709862600000|2024-03-08 01:50:00|2430.3|2428.3|2431.3|2429.3|2431.8|2429.3|2429.4|2426.7|274
1709862900000|2024-03-08 01:55:00|2431.2|2429.2|2431.2|2428.2|2432.3|2429.7|2430.6|2428|195
1709863200000|2024-03-08 02:00:00|2431.1|2428.1|2430.6|2427.6|2431.8|2429.7|2430|2427.4|258
1709863500000|2024-03-08 02:05:00|2430.5|2427.5|2428.7|2426.7|2431.7|2429.2|2428.4|2426|237
1709863800000|2024-03-08 02:10:00|2429.3|2427.3|2430.1|2428.1|2430.6|2428.2|2428.4|2425.8|259
1709864100000|2024-03-08 02:15:00|2430.2|2428.2|2431.6|2429.6|2433.2|2431|2430|2428|222
1709864400000|2024-03-08 02:20:00|2431.5|2429.5|2430.5|2428.5|2432.4|2430|2430.4|2427.8|201
1709864700000|2024-03-08 02:25:00|2430.6|2428.6|2430.1|2428.1|2430.7|2428.6|2428.7|2426.2|199
1709865000000|2024-03-08 02:30:00|2430|2428|2429.6|2427.6|2431.1|2428.5|2429|2426.3|229
1709865300000|2024-03-08 02:35:00|2429.4|2427.4|2429.9|2426.9|2431.5|2429.1|2429.3|2426.7|228
1709865600000|2024-03-08 02:40:00|2429.6|2426.6|2427.9|2424.9|2429.6|2427.1|2427.5|2424.9|229
1709865900000|2024-03-08 02:45:00|2428.4|2425.4|2427.6|2425.6|2428.6|2426|2426.5|2424.4|222
1709866200000|2024-03-08 02:50:00|2427.5|2425.5|2425.7|2423.7|2428|2426|2425.7|2423.7|180
1709866500000|2024-03-08 02:55:00|2425.9|2423.9|2427.2|2425.2|2427.8|2425.8|2425.5|2423.5|226
1709866800000|2024-03-08 03:00:00|2427.3|2425.3|2427.1|2425.1|2427.8|2425.8|2425.4|2423.3|209
1709867100000|2024-03-08 03:05:00|2426.9|2424.9|2429.2|2426.2|2429.3|2426.9|2426.6|2424.6|191
1709867400000|2024-03-08 03:10:00|2429.5|2426.5|2430.7|2427.7|2430.8|2428.3|2428.7|2426.1|142
1709867700000|2024-03-08 03:15:00|2430.6|2427.6|2430.4|2428.4|2431.6|2429.2|2429.9|2427.4|172
1709868000000|2024-03-08 03:20:00|2430.3|2428.3|2432.1|2429.1|2432.2|2429.6|2430.1|2427.5|164
1709868300000|2024-03-08 03:25:00|2432|2429|2433.1|2430.1|2433.4|2430.9|2432|2429|193
1709868600000|2024-03-08 03:30:00|2433.2|2430.2|2433.1|2431.1|2433.3|2431.2|2432.5|2430|118
1709868900000|2024-03-08 03:35:00|2433|2431|2435.1|2433.1|2436.2|2433.7|2432.7|2430.5|219
1709869200000|2024-03-08 03:40:00|2435|2433|2434.1|2432.1|2436|2433.5|2433.9|2431.6|156
1709869500000|2024-03-08 03:45:00|2433.9|2431.9|2432.5|2429.5|2433.9|2431.9|2432|2429.4|124
1709869800000|2024-03-08 03:50:00|2432.4|2429.4|2432.1|2430.1|2433.2|2430.7|2432|2429.4|131
1709870100000|2024-03-08 03:55:00|2432.4|2429.4|2431.7|2428.7|2433.1|2430.6|2431|2428.2|90
1709870400000|2024-03-08 04:00:00|2431.8|2428.8|2432.4|2429.4|2432.7|2430.1|2431.1|2428.6|133
1709870700000|2024-03-08 04:05:00|2432.3|2429.3|2433.5|2430.5|2433.7|2431.1|2431.1|2428.5|170
1709871000000|2024-03-08 04:10:00|2433.6|2430.6|2434.1|2432.1|2434.7|2432.2|2432.8|2430.1|159
1709871300000|2024-03-08 04:15:00|2434.2|2432.2|2434.9|2431.9|2436.2|2433.7|2434.2|2431.5|160
1709871600000|2024-03-08 04:20:00|2435|2432|2434.2|2431.2|2435.4|2432.9|2433.7|2431|139
1709871900000|2024-03-08 04:25:00|2434.4|2431.4|2433.1|2430.1|2434.4|2431.8|2432.2|2429.8|68
1709872200000|2024-03-08 04:30:00|2433|2430|2433.1|2430.1|2433.3|2430.8|2432.5|2430|75
1709872500000|2024-03-08 04:35:00|2433|2430|2432|2429|2433.3|2430.3|2431.8|2428.8|77
1709872800000|2024-03-08 04:40:00|2431.9|2428.9|2431.9|2428.9|2432.3|2429.3|2431.4|2428.4|68
1709873100000|2024-03-08 04:45:00|2431.8|2428.8|2433.3|2430.3|2433.4|2430.9|2431.7|2428.8|62
1709873400000|2024-03-08 04:50:00|2433.4|2430.4|2435.6|2432.6|2435.9|2433.4|2433.3|2430.4|136
1709873700000|2024-03-08 04:55:00|2435.4|2433.4|2435.8|2432.8|2435.9|2433.4|2434.8|2432.2|105
1709874000000|2024-03-08 05:00:00|2435.9|2432.9|2436.3|2433.3|2436.4|2434|2435.3|2432.8|83
1709874300000|2024-03-08 05:05:00|2436.4|2433.4|2436.2|2434.2|2436.9|2434.3|2435.7|2433.2|103
1709874600000|2024-03-08 05:10:00|2436.3|2434.3|2435.8|2433.8|2436.9|2434.4|2435.2|2432.7|85
1709874900000|2024-03-08 05:15:00|2435.7|2433.7|2435.7|2432.7|2436.3|2433.8|2434.8|2432.3|137
1709875200000|2024-03-08 05:20:00|2435.6|2432.6|2435.3|2432.3|2436.2|2433.7|2434.5|2431.7|173
1709875500000|2024-03-08 05:25:00|2435.2|2432.2|2435.2|2432.2|2435.4|2432.4|2434.7|2431.7|88
1709875800000|2024-03-08 05:30:00|2435.1|2432.1|2436.7|2433.7|2438.3|2435.7|2434.6|2431.8|313
1709876100000|2024-03-08 05:35:00|2436.2|2434.2|2434.3|2431.3|2436.7|2434.2|2433|2430.4|261
1709876400000|2024-03-08 05:40:00|2434.4|2431.4|2435.6|2432.6|2436.9|2434.2|2434|2431.2|249
1709876700000|2024-03-08 05:45:00|2435.7|2432.7|2432.7|2429.7|2435.8|2432.8|2431.6|2429.1|266
1709877000000|2024-03-08 05:50:00|2432.6|2429.6|2434.3|2431.3|2434.6|2432|2430.1|2427.7|241
1709877300000|2024-03-08 05:55:00|2434.2|2431.2|2434.1|2431.1|2434.4|2431.9|2432.9|2430.2|183
1709877600000|2024-03-08 06:00:00|2433.8|2430.8|2431.9|2428.9|2434.3|2431.8|2431.5|2428.9|238
1709877900000|2024-03-08 06:05:00|2431.8|2428.8|2432.3|2429.3|2432.3|2429.7|2430.7|2428.1|256
1709878200000|2024-03-08 06:10:00|2432.2|2429.2|2433|2430|2434.2|2431.8|2431.1|2428.5|269
1709878500000|2024-03-08 06:15:00|2433.3|2430.3|2432.1|2430.1|2434|2431.5|2432|2429.4|260
1709878800000|2024-03-08 06:20:00|2432.2|2430.2|2434.2|2432.2|2434.7|2432.2|2432.2|2429.4|159
1709879100000|2024-03-08 06:25:00|2434.3|2432.3|2436.6|2433.6|2437.2|2434.6|2434.3|2432.1|212
1709879400000|2024-03-08 06:30:00|2436.5|2433.5|2438.8|2436.8|2440.6|2438.2|2436|2433.5|344
1709879700000|2024-03-08 06:35:00|2438.9|2436.9|2438.4|2436.4|2439.4|2437.4|2438.3|2435.9|272
1709880000000|2024-03-08 06:40:00|2438.5|2436.5|2439.4|2436.4|2439.9|2437.3|2438.2|2435.7|162
1709880300000|2024-03-08 06:45:00|2439.5|2436.5|2440.2|2437.2|2440.8|2438.2|2438.7|2436.2|154
1709880600000|2024-03-08 06:50:00|2440.1|2437.1|2441.6|2439.6|2442.6|2440.2|2439.5|2436.8|258
1709880900000|2024-03-08 06:55:00|2441.7|2439.7|2441.6|2439.6|2442.7|2440.1|2440.8|2438.3|215
1709881200000|2024-03-08 07:00:00|2441.8|2439.8|2442.7|2440.7|2443.3|2440.8|2441.2|2439|137
1709881500000|2024-03-08 07:05:00|2442.8|2440.8|2442.7|2440.7|2443.3|2441.1|2441.9|2439.3|187
1709881800000|2024-03-08 07:10:00|2442.6|2440.6|2446.1|2444.1|2447.2|2444.7|2442.5|2440.5|186
1709882100000|2024-03-08 07:15:00|2446.6|2444.6|2445.8|2442.8|2452.2|2449.2|2445.1|2442.5|318
1709882400000|2024-03-08 07:20:00|2445.9|2442.9|2449.5|2447.5|2450.7|2448.1|2445.5|2442.8|397
1709882700000|2024-03-08 07:25:00|2450|2447|2445.1|2442.1|2450.9|2448.2|2443.9|2440.9|492
1709883000000|2024-03-08 07:30:00|2444.8|2441.8|2446.2|2444.2|2446.8|2444.2|2442.6|2440.2|308
1709883300000|2024-03-08 07:35:00|2446.1|2444.1|2449|2446|2449.3|2446.6|2444.6|2442.1|193
1709883600000|2024-03-08 07:40:00|2449.2|2446.2|2448.2|2445.2|2450.3|2447.7|2446.4|2444.3|321
1709883900000|2024-03-08 07:45:00|2448.1|2445.1|2449.5|2447.5|2451.1|2448.6|2447|2444.8|225
1709884200000|2024-03-08 07:50:00|2450|2447|2450.1|2447.1|2450.1|2447.6|2447.7|2445|246
1709884500000|2024-03-08 07:55:00|2449.5|2447.5|2450.6|2447.6|2450.6|2447.7|2447.7|2445.2|192
1709884800000|2024-03-08 08:00:00|2450.3|2447.3|2448.2|2446.2|2451|2448.7|2447.7|2445.2|469
1709885100000|2024-03-08 08:05:00|2447.6|2445.6|2448.5|2445.5|2449.5|2447.2|2446.5|2444.1|421
1709885400000|2024-03-08 08:10:00|2448.6|2445.6|2450.1|2447.1|2450.3|2447.8|2447|2444.6|457
1709885700000|2024-03-08 08:15:00|2450|2447|2449.8|2446.8|2450.3|2447.8|2448.7|2446|315
1709886000000|2024-03-08 08:20:00|2450|2447|2449.7|2447.7|2450.9|2448.6|2449.4|2446.8|227
1709886300000|2024-03-08 08:25:00|2449.8|2447.8|2452.5|2450.5|2452.6|2450.5|2449.8|2447.1|339
1709886600000|2024-03-08 08:30:00|2452.9|2449.9|2451.2|2448.2|2454.7|2452.7|2449.3|2446.9|640
1709886900000|2024-03-08 08:35:00|2451.1|2448.1|2447|2445|2451.3|2448.3|2446.4|2444|404
1709887200000|2024-03-08 08:40:00|2447.1|2445.1|2448.1|2445.1|2449|2446.6|2446.8|2444.4|298
1709887500000|2024-03-08 08:45:00|2447.6|2445.6|2451.4|2449.4|2451.9|2449.7|2447|2444.3|413
1709887800000|2024-03-08 08:50:00|2451.2|2449.2|2449.6|2446.6|2451.3|2449.3|2448.4|2446.1|222
1709888100000|2024-03-08 08:55:00|2449.4|2446.4|2449.9|2446.9|2451.3|2449.1|2449.1|2446.4|309
1709888400000|2024-03-08 09:00:00|2450|2447|2450.1|2448.1|2450.2|2448.2|2448.8|2446.4|225
1709888700000|2024-03-08 09:05:00|2450|2448|2451.6|2449.6|2452.1|2449.7|2449.4|2447.2|264
1709889000000|2024-03-08 09:10:00|2451.5|2449.5|2451.7|2449.7|2452.5|2450.5|2450.8|2448.6|274
1709889300000|2024-03-08 09:15:00|2451.8|2449.8|2450.9|2448.9|2452.1|2450.1|2450.6|2448.6|381
1709889600000|2024-03-08 09:20:00|2450.7|2448.7|2453.6|2450.6|2453.9|2451.5|2450.4|2447.7|340
1709889900000|2024-03-08 09:25:00|2453.7|2450.7|2453|2451|2454|2451.8|2452.5|2450|241
1709890200000|2024-03-08 09:30:00|2452.9|2450.9|2452.3|2450.3|2455.4|2452.9|2452.2|2449.7|390
1709890500000|2024-03-08 09:35:00|2452.4|2450.4|2451.3|2448.3|2453.2|2450.7|2450.1|2447.3|597
1709890800000|2024-03-08 09:40:00|2451.4|2448.4|2451.6|2448.6|2452.3|2449.9|2450.3|2447.8|424
1709891100000|2024-03-08 09:45:00|2451.5|2448.5|2451.8|2448.8|2452.5|2450.1|2450.2|2447.5|409
1709891400000|2024-03-08 09:50:00|2452|2449|2451.2|2448.2|2452|2449.1|2449.9|2447.1|409
1709891700000|2024-03-08 09:55:00|2451.3|2448.3|2452.3|2450.3|2454|2451.6|2450.2|2447.3|390
1709892000000|2024-03-08 10:00:00|2452.5|2450.5|2451.7|2449.7|2453|2450.7|2450.6|2448.3|376
1709892300000|2024-03-08 10:05:00|2451.6|2449.6|2451|2449|2451.8|2449.8|2448.9|2446.8|386
1709892600000|2024-03-08 10:10:00|2451.3|2449.3|2452.9|2450.9|2453.1|2451.1|2450.9|2448.8|351
1709892900000|2024-03-08 10:15:00|2453.1|2451.1|2452.6|2450.6|2453.9|2451.9|2452|2450|298
1709893200000|2024-03-08 10:20:00|2452.7|2450.7|2453|2451|2453.5|2451.5|2452.2|2450.2|254
1709893500000|2024-03-08 10:25:00|2453.1|2451.1|2452.4|2450.4|2453.5|2451.5|2452.3|2450.3|325
1709893800000|2024-03-08 10:30:00|2452.7|2450.7|2454.2|2452.2|2454.4|2452.4|2452.1|2450.1|330
1709894100000|2024-03-08 10:35:00|2454.3|2452.3|2453.1|2451.1|2454.3|2452.3|2451.9|2449.9|300
1709894400000|2024-03-08 10:40:00|2452.8|2450.8|2454.3|2452.3|2455.3|2452.9|2452.7|2450.6|284
1709894700000|2024-03-08 10:45:00|2454.4|2452.4|2454.8|2452.8|2455.8|2453.4|2454.2|2451.8|189
1709895000000|2024-03-08 10:50:00|2454.7|2452.7|2455.3|2453.3|2456.2|2453.8|2454.1|2452|269
1709895300000|2024-03-08 10:55:00|2455.2|2453.2|2454.9|2451.9|2456.2|2453.7|2454.2|2451.7|233
1709895600000|2024-03-08 11:00:00|2454.4|2452.4|2453.4|2450.4|2455|2452.4|2452.2|2449.8|237
1709895900000|2024-03-08 11:05:00|2453.3|2450.3|2452.7|2449.7|2453.5|2450.5|2451.1|2448.5|256
1709896200000|2024-03-08 11:10:00|2452.8|2449.8|2450.4|2447.4|2452.9|2450.3|2450.2|2447.2|319
1709896500000|2024-03-08 11:15:00|2450.2|2448.2|2451.3|2449.3|2451.9|2449.5|2449.8|2447.3|323
1709896800000|2024-03-08 11:20:00|2451.2|2449.2|2453.8|2450.8|2454.2|2451.7|2451.1|2448.8|267
1709897100000|2024-03-08 11:25:00|2453.4|2451.4|2453.8|2451.8|2454.3|2451.8|2452.6|2450.1|283
1709897400000|2024-03-08 11:30:00|2453.9|2451.9|2451.8|2449.8|2454.2|2452|2451.5|2449.2|200
1709897700000|2024-03-08 11:35:00|2451.7|2449.7|2451.6|2449.6|2452.2|2449.8|2451|2448.6|231
1709898000000|2024-03-08 11:40:00|2451.5|2449.5|2449.9|2446.9|2452.6|2450.1|2448.5|2446.1|319
1709898300000|2024-03-08 11:45:00|2450|2447|2450.6|2447.6|2451|2448.6|2447.9|2445.1|346
1709898600000|2024-03-08 11:50:00|2450.8|2447.8|2450.7|2447.7|2450.9|2448.3|2448.6|2446|292
1709898900000|2024-03-08 11:55:00|2450.6|2447.6|2452|2450|2453|2450.3|2449.7|2447.2|298
1709899200000|2024-03-08 12:00:00|2451.9|2449.9|2452.9|2449.9|2452.9|2450.5|2449.6|2447|373
1709899500000|2024-03-08 12:05:00|2453|2450|2451.6|2449.6|2453.7|2451.2|2451.5|2449|222
1709899800000|2024-03-08 12:10:00|2451.5|2449.5|2452.4|2449.4|2453.2|2450.8|2450.8|2448.2|261
1709900100000|2024-03-08 12:15:00|2452.6|2449.6|2452|2449|2452.7|2450.2|2450.9|2448.2|327
1709900400000|2024-03-08 12:20:00|2451.8|2449.8|2450.9|2448.9|2452.9|2450.3|2449.8|2447.3|283
1709900700000|2024-03-08 12:25:00|2450.8|2448.8|2451.5|2448.5|2453|2450.7|2450.1|2447.6|291
1709901000000|2024-03-08 12:30:00|2451.6|2448.6|2451.6|2449.6|2452.7|2450.1|2450.2|2447.7|287
1709901300000|2024-03-08 12:35:00|2451.7|2449.7|2451.1|2448.1|2452.7|2450|2450.4|2447.7|284
1709901600000|2024-03-08 12:40:00|2451|2448|2449.9|2447.9|2451.3|2448.8|2449.8|2447.2|267
1709901900000|2024-03-08 12:45:00|2449.8|2447.8|2449.5|2447.5|2450.7|2448.3|2448.7|2446.5|244
1709902200000|2024-03-08 12:50:00|2449.9|2446.9|2449.1|2447.1|2450.3|2447.8|2449|2446.4|316
1709902500000|2024-03-08 12:55:00|2449.2|2447.2|2448.6|2445.6|2449.8|2447.4|2447.9|2445.3|229
1709902800000|2024-03-08 13:00:00|2448.5|2445.5|2451|2448|2452.2|2449.8|2448.5|2445.5|662
1709903100000|2024-03-08 13:05:00|2451.1|2448.1|2450.6|2447.6|2452.2|2449.5|2449.3|2446.3|493
1709903400000|2024-03-08 13:10:00|2450.5|2447.5|2449.7|2446.7|2450.9|2448|2448.2|2445.9|457
1709903700000|2024-03-08 13:15:00|2449.6|2446.6|2447.3|2445.3|2449.7|2446.8|2445.1|2442.9|513
1709904000000|2024-03-08 13:20:00|2447.5|2445.5|2446.9|2444.9|2448.3|2446.3|2446.1|2444|524
1709904300000|2024-03-08 13:25:00|2447|2445|2440.4|2431.4|2448.2|2446.1|2435.2|2426.2|687
1709904600000|2024-03-08 13:30:00|2441.1|2433.9|2453.9|2450.9|2464|2461|2429.5|2424.1|1982
1709904900000|2024-03-08 13:35:00|2453.7|2450.7|2453.9|2451.9|2458.2|2455.2|2445.5|2442.7|1595
1709905200000|2024-03-08 13:40:00|2454|2452|2452.9|2450.9|2464.5|2462.5|2452.6|2450.6|1345
1709905500000|2024-03-08 13:45:00|2452.7|2450.7|2444|2441|2454.6|2452.6|2443.3|2440.3|1466
1709905800000|2024-03-08 13:50:00|2444.3|2441.3|2438|2436|2444.3|2441.7|2435|2433|1371
1709906100000|2024-03-08 13:55:00|2438.1|2436.1|2436.6|2434.6|2441.5|2439.5|2434.2|2432.2|1159
1709906400000|2024-03-08 14:00:00|2436.3|2434.3|2443.2|2440.2|2444.6|2442.6|2434.3|2432.3|1226
1709906700000|2024-03-08 14:05:00|2442.4|2440.4|2427.3|2425.3|2442.4|2440.4|2427.1|2425.1|1237
1709907000000|2024-03-08 14:10:00|2427.4|2425.4|2430.7|2428.7|2437|2435|2427.3|2425.3|1001
1709907300000|2024-03-08 14:15:00|2430.8|2428.8|2433.7|2431.7|2435.1|2432.6|2422.6|2419.8|1141
1709907600000|2024-03-08 14:20:00|2433.6|2431.6|2435.5|2433.5|2439.3|2437.1|2432.7|2430.7|992
1709907900000|2024-03-08 14:25:00|2436.1|2433.1|2432.7|2430.7|2437.9|2435.9|2431.3|2428.7|942
1709908200000|2024-03-08 14:30:00|2432.9|2430.9|2432.4|2429.4|2438.6|2436.1|2427.7|2424.8|1211
1709908500000|2024-03-08 14:35:00|2432.5|2429.5|2425.3|2423.3|2432.8|2429.8|2422.1|2420.1|1103
1709908800000|2024-03-08 14:40:00|2425.4|2423.4|2433.1|2431.1|2435.3|2432.8|2425.3|2423.2|987
1709909100000|2024-03-08 14:45:00|2433.4|2431.4|2437|2435|2440.4|2437.9|2432.6|2430.1|950
1709909400000|2024-03-08 14:50:00|2437.5|2434.5|2437.5|2434.5|2439.6|2437.4|2435.6|2433.2|982
1709909700000|2024-03-08 14:55:00|2437.4|2434.4|2433.7|2431.7|2437.8|2435.6|2431.8|2429.3|980
1709910000000|2024-03-08 15:00:00|2433.8|2431.8|2436.8|2434.8|2440.4|2437.9|2433.7|2431.7|1008
1709910300000|2024-03-08 15:05:00|2437|2435|2433.7|2431.7|2438.3|2435.9|2433.2|2431.2|868
1709910600000|2024-03-08 15:10:00|2433.8|2431.8|2428.8|2426.8|2434.3|2432.3|2427.5|2425.5|773
1709910900000|2024-03-08 15:15:00|2428.6|2426.6|2427.2|2425.2|2432|2429.8|2426.1|2424.1|745
1709911200000|2024-03-08 15:20:00|2427|2425|2425.1|2423.1|2428.7|2426.7|2422.7|2420.7|632
1709911500000|2024-03-08 15:25:00|2425.2|2423.2|2425.5|2423.5|2427.1|2425.1|2422.1|2420.1|694
1709911800000|2024-03-08 15:30:00|2425.6|2423.6|2429|2427|2429.9|2427.9|2421.5|2419.5|839
1709912100000|2024-03-08 15:35:00|2428.9|2426.9|2430.3|2428.3|2433.7|2431.7|2428.9|2426.9|783
1709912400000|2024-03-08 15:40:00|2430.4|2428.4|2428|2426|2431.8|2429.8|2425.8|2423.8|644
1709912700000|2024-03-08 15:45:00|2428.2|2426.2|2432.1|2430.1|2432.9|2430.8|2427|2424.8|745
1709913000000|2024-03-08 15:50:00|2432|2430|2434|2432|2434.2|2432.1|2431.1|2429|767
1709913300000|2024-03-08 15:55:00|2434.1|2432.1|2436.3|2433.3|2436.4|2434.4|2433.5|2431.5|603
1709913600000|2024-03-08 16:00:00|2435.8|2433.8|2427.9|2425.9|2436.4|2434.4|2427.3|2425.3|802
1709913900000|2024-03-08 16:05:00|2427.8|2425.8|2426.5|2424.5|2428.9|2426.9|2425.7|2423.7|665
1709914200000|2024-03-08 16:10:00|2426.7|2424.7|2424.7|2422.7|2427.4|2425.4|2422.3|2420.3|588
1709914500000|2024-03-08 16:15:00|2424.6|2422.6|2426.3|2424.3|2430.3|2428.3|2424.5|2422.5|709
1709914800000|2024-03-08 16:20:00|2426.2|2424.2|2425.7|2423.7|2426.5|2424.5|2423.6|2421.6|577
1709915100000|2024-03-08 16:25:00|2425.8|2423.8|2428.5|2426.5|2428.6|2426.6|2424.3|2422.3|497
1709915400000|2024-03-08 16:30:00|2428.6|2426.6|2430.8|2428.8|2431.4|2429.4|2427.7|2425.7|587
1709915700000|2024-03-08 16:35:00|2430.9|2428.9|2434.2|2432.2|2435|2433|2430.7|2428.7|552
1709916000000|2024-03-08 16:40:00|2434.3|2432.3|2433.7|2431.7|2434.5|2432.5|2430.6|2428.6|513
1709916300000|2024-03-08 16:45:00|2433.8|2431.8|2435.4|2433.4|2436.3|2434.3|2432.6|2430.6|578
1709916600000|2024-03-08 16:50:00|2435.5|2433.5|2431.5|2429.5|2437.2|2435.2|2431.2|2429.2|556
1709916900000|2024-03-08 16:55:00|2431.2|2429.2|2435.3|2433.3|2435.9|2433.9|2431|2429|545
1709917200000|2024-03-08 17:00:00|2435.4|2433.4|2443.4|2441.4|2444.5|2442.3|2435.3|2433.3|801
1709917500000|2024-03-08 17:05:00|2443.2|2441.2|2451.7|2449.7|2454.8|2452.8|2443.2|2441.2|1165
1709917800000|2024-03-08 17:10:00|2451.8|2449.8|2447.7|2445.7|2452.3|2450.3|2443.8|2441.8|849
1709918100000|2024-03-08 17:15:00|2448|2446|2452.1|2450.1|2452.5|2450.5|2445.6|2443.6|863
1709918400000|2024-03-08 17:20:00|2451.9|2449.9|2448.9|2446.9|2452.5|2450.5|2445.8|2443.8|898
1709918700000|2024-03-08 17:25:00|2448.8|2446.8|2450.7|2448.7|2452.7|2450.7|2448.7|2446.5|826
1709919000000|2024-03-08 17:30:00|2450.8|2448.8|2446.6|2444.6|2452.7|2450.7|2446.5|2444.5|758
1709919300000|2024-03-08 17:35:00|2446.7|2444.7|2447.4|2445.4|2449|2447|2444.5|2442.5|763
1709919600000|2024-03-08 17:40:00|2447.3|2445.3|2441.4|2439.4|2447.5|2445.5|2440.9|2438.9|684
1709919900000|2024-03-08 17:45:00|2441.3|2439.3|2442.5|2440.5|2444.3|2442.3|2440.8|2438.8|534
1709920200000|2024-03-08 17:50:00|2442.4|2440.4|2437.3|2435.3|2443.3|2441.3|2437.1|2435|643
1709920500000|2024-03-08 17:55:00|2437.4|2435.4|2440|2438|2440.6|2438.6|2435.7|2433.7|697
1709920800000|2024-03-08 18:00:00|2439.9|2437.9|2437|2435|2440.4|2438.4|2435.3|2433.3|718
1709921100000|2024-03-08 18:05:00|2437.2|2435.2|2431.9|2428.9|2437.4|2435.4|2430.7|2428.7|686
1709921400000|2024-03-08 18:10:00|2431.3|2429.3|2431.9|2429.9|2433.9|2431.5|2429.9|2427.9|702
1709921700000|2024-03-08 18:15:00|2432|2430|2432.5|2429.5|2435|2432.5|2431.1|2428.8|664
1709922000000|2024-03-08 18:20:00|2432.6|2429.6|2434.1|2432.1|2437.1|2434.8|2431.6|2429.1|558
1709922300000|2024-03-08 18:25:00|2433.9|2431.9|2433.2|2431.2|2433.9|2431.9|2432.1|2430.1|452
1709922600000|2024-03-08 18:30:00|2433.3|2431.3|2433.6|2431.6|2434.3|2432.3|2432.7|2430.7|331
1709922900000|2024-03-08 18:35:00|2433.5|2431.5|2432.7|2430.7|2435.3|2433.3|2432.2|2430.2|352
1709923200000|2024-03-08 18:40:00|2432.8|2430.8|2434.1|2431.1|2434.9|2432.3|2432.1|2430.1|260
1709923500000|2024-03-08 18:45:00|2433.6|2431.6|2432.3|2430.3|2434.7|2431.8|2432.3|2430.1|285
1709923800000|2024-03-08 18:50:00|2432.4|2430.4|2433|2430|2434.9|2432.5|2431.9|2429.5|333
1709924100000|2024-03-08 18:55:00|2433.1|2430.1|2431.7|2429.7|2433.7|2431.2|2431.6|2429.2|320
1709924400000|2024-03-08 19:00:00|2432.2|2429.2|2428.5|2426.5|2433.3|2430.7|2428.4|2426.4|303
1709924700000|2024-03-08 19:05:00|2428.1|2426.1|2424.9|2422.9|2428.1|2426.1|2422.7|2420.7|547
1709925000000|2024-03-08 19:10:00|2425.1|2423.1|2425.9|2423.9|2426.9|2424.9|2418.5|2416.5|548
1709925300000|2024-03-08 19:15:00|2426.1|2424.1|2428.8|2426.8|2430.4|2428.4|2425.3|2423.3|441
1709925600000|2024-03-08 19:20:00|2428.9|2426.9|2434.6|2432.6|2434.9|2432.9|2428.8|2426.8|430
1709925900000|2024-03-08 19:25:00|2434.9|2432.9|2431.7|2429.7|2434.9|2432.9|2431.5|2429.5|389
1709926200000|2024-03-08 19:30:00|2431.8|2429.8|2433.9|2431.9|2434.9|2432.9|2431.8|2429.8|288
1709926500000|2024-03-08 19:35:00|2433.8|2431.8|2434.5|2432.5|2435.5|2433.5|2433.8|2431.8|144
1709926800000|2024-03-08 19:40:00|2434.4|2432.4|2435|2433|2435.6|2433.6|2433.3|2431.3|221
1709927100000|2024-03-08 19:45:00|2435.1|2433.1|2434.1|2432.1|2435.3|2433.3|2433.3|2431.3|170
1709927400000|2024-03-08 19:50:00|2434.2|2432.2|2431.7|2429.7|2435|2433|2431.4|2429.4|188
1709927700000|2024-03-08 19:55:00|2431.6|2429.6|2433|2431|2433|2431|2430.5|2428.5|297
1709928000000|2024-03-08 20:00:00|2433.2|2431.2|2432.4|2430.4|2434.9|2432.9|2431.9|2429.9|253
1709928300000|2024-03-08 20:05:00|2432.3|2430.3|2433|2431|2433.7|2431.7|2432.1|2430.1|227
1709928600000|2024-03-08 20:10:00|2433.1|2431.1|2432.6|2430.6|2433.6|2431.6|2432.5|2430.5|137
1709928900000|2024-03-08 20:15:00|2432.7|2430.7|2433.4|2431.4|2434.2|2432.2|2432.2|2430.2|158
1709929200000|2024-03-08 20:20:00|2433.3|2431.3|2431.7|2429.7|2433.4|2431.4|2431.2|2429.2|159
1709929500000|2024-03-08 20:25:00|2431.8|2429.8|2429|2427|2432.5|2430.5|2428.4|2426.4|222
1709929800000|2024-03-08 20:30:00|2429.1|2427.1|2427.6|2425.6|2429.8|2427.8|2427.4|2425.4|193
1709930100000|2024-03-08 20:35:00|2427.5|2425.5|2427.7|2425.7|2428.5|2426.5|2426.8|2424.8|167
1709930400000|2024-03-08 20:40:00|2427.6|2425.6|2428|2426|2428.6|2426.6|2427.6|2425.6|169
1709930700000|2024-03-08 20:45:00|2428.1|2426.1|2428.6|2426.6|2429.6|2427.6|2427.9|2425.9|208
1709931000000|2024-03-08 20:50:00|2428.7|2426.7|2429.8|2427.8|2430.4|2428.4|2428.4|2426.4|248
1709931300000|2024-03-08 20:55:00|2429.7|2427.7|2430.3|2428.3|2430.8|2428.8|2429.3|2427.3|238
1709931600000|2024-03-08 21:00:00|2430.6|2428.6|2432.8|2429.8|2432.9|2430.4|2430.5|2428.5|135
1709931900000|2024-03-08 21:05:00|2432.7|2429.7|2432.8|2430.8|2433|2430.9|2432.1|2429.7|68
1709932200000|2024-03-08 21:10:00|2432.7|2430.7|2432.2|2430.2|2433.3|2430.9|2431.4|2429.4|105
1709932500000|2024-03-08 21:15:00|2431.9|2429.9|2431.8|2429.8|2432.2|2430.2|2431.5|2429.5|50
1709932800000|2024-03-08 21:20:00|2431.6|2429.6|2430.6|2428.6|2432.1|2430.1|2430.6|2428.6|87
1709933100000|2024-03-08 21:25:00|2431.2|2429.2|2431.7|2429.7|2431.8|2429.8|2430.6|2428.6|77
1709933400000|2024-03-08 21:30:00|2431.8|2429.8|2431.6|2429.6|2431.8|2429.8|2431.1|2429.1|39
1709933700000|2024-03-08 21:35:00|2431.7|2429.7|2432.3|2429.3|2432.5|2430.2|2431.3|2428.7|128
1709934000000|2024-03-08 21:40:00|2431.7|2429.7|2432.1|2430.1|2432.7|2430.2|2431.7|2429.1|86
1709934300000|2024-03-08 21:45:00|2432|2430|2433.1|2430.1|2433.5|2431.3|2431.6|2429|186
1709934600000|2024-03-08 21:50:00|2433.3|2430.3|2434.3|2431.3|2434.4|2431.4|2432.1|2429.1|170
1709934900000|2024-03-08 21:55:00|2433.9|2430.9|2432.2|2429.2|2436.5|2431.7|2432.2|2427.5|197
1710108000000|2024-03-10 22:00:00|2440.8|2437.8|2441.5|2438.5|2448.1|2442|2440.4|2437.4|117
1710108300000|2024-03-10 22:05:00|2440.7|2438.7|2441.5|2438.5|2441.9|2439.4|2439.8|2437.8|141
1710108600000|2024-03-10 22:10:00|2441.9|2438.9|2438.8|2435.8|2441.9|2438.9|2438.4|2435.8|90
1710108900000|2024-03-10 22:15:00|2439|2436|2438.9|2435.9|2439.7|2436.7|2438.7|2435.7|69
1710109200000|2024-03-10 22:20:00|2439|2436|2439.4|2436.4|2439.8|2437.3|2438.5|2435.7|69
1710109500000|2024-03-10 22:25:00|2439.6|2436.6|2439.6|2436.6|2439.9|2437.1|2438.7|2435.9|41
1710109800000|2024-03-10 22:30:00|2439.4|2436.4|2438.9|2435.9|2439.4|2436.4|2437.8|2434.8|64
1710110100000|2024-03-10 22:35:00|2438.8|2435.8|2438.4|2435.4|2439.4|2436.4|2438.2|2435.2|63
1710110400000|2024-03-10 22:40:00|2438.3|2435.3|2438.5|2435.5|2438.9|2435.9|2437.3|2434.3|57
1710110700000|2024-03-10 22:45:00|2438|2436|2437.2|2434.2|2438.5|2436.1|2436.1|2433.7|79
1710111000000|2024-03-10 22:50:00|2436.5|2434.5|2434.9|2431.9|2437.2|2434.5|2434.7|2431.9|64
1710111300000|2024-03-10 22:55:00|2435|2432|2434|2431|2435.5|2432.5|2433.7|2431|52
1710111600000|2024-03-10 23:00:00|2434.4|2431.4|2434.7|2431.7|2435.2|2432.5|2433.2|2430.3|154
1710111900000|2024-03-10 23:05:00|2434.6|2431.6|2436.2|2433.2|2436.4|2433.9|2434.5|2431.5|116
1710112200000|2024-03-10 23:10:00|2436.4|2433.4|2435.6|2432.6|2436.4|2433.6|2435.2|2432.3|87
1710112500000|2024-03-10 23:15:00|2435.4|2432.4|2437.4|2434.4|2437.4|2434.9|2435.3|2432.3|91
1710112800000|2024-03-10 23:20:00|2437.6|2434.6|2443.8|2440.8|2444.9|2442.2|2437.5|2434.5|198
1710113100000|2024-03-10 23:25:00|2443.1|2441.1|2443.9|2441.9|2444.9|2442.3|2442.7|2440.3|202
1710113400000|2024-03-10 23:30:00|2443.6|2441.6|2442.8|2440.8|2444.7|2442.1|2442.1|2439.8|162
1710113700000|2024-03-10 23:35:00|2442.9|2440.9|2444.7|2441.7|2444.9|2441.9|2442.3|2439.7|95
1710114000000|2024-03-10 23:40:00|2444.8|2441.8|2442.8|2439.8|2447.2|2444.7|2442.5|2439.5|217
1710114300000|2024-03-10 23:45:00|2442.9|2439.9|2440.2|2437.2|2442.9|2440.2|2440|2437.1|148
1710114600000|2024-03-10 23:50:00|2440.3|2437.3|2443.1|2440.1|2443.2|2440.7|2439.5|2436.7|235
1710114900000|2024-03-10 23:55:00|2443.2|2440.2|2441.4|2438.4|2443.2|2440.6|2440.1|2437.7|171
1710115200000|2024-03-11 00:00:00|2441.3|2438.3|2441.3|2438.3|2441.9|2439.3|2438.7|2436.1|184
1710115500000|2024-03-11 00:05:00|2441.2|2438.2|2439.8|2436.8|2441.2|2438.4|2437.8|2434.8|213
1710115800000|2024-03-11 00:10:00|2439.9|2436.9|2439.8|2436.8|2441.2|2438.4|2438.8|2435.8|163
1710116100000|2024-03-11 00:15:00|2439.9|2436.9|2442.1|2439.1|2442.6|2439.9|2439.8|2436.8|210
1710116400000|2024-03-11 00:20:00|2441.5|2439.5|2442.2|2440.2|2443.7|2441.1|2441.3|2438.7|206
1710116700000|2024-03-11 00:25:00|2442.1|2440.1|2443.3|2440.3|2443.5|2440.5|2441.4|2439.1|150
1710117000000|2024-03-11 00:30:00|2443.2|2440.2|2441.7|2438.7|2443.2|2440.7|2441.4|2438.7|241
1710117300000|2024-03-11 00:35:00|2441.8|2438.8|2443.8|2440.8|2445|2442.2|2441.2|2438.7|289
1710117600000|2024-03-11 00:40:00|2444|2441|2445.6|2442.6|2446.8|2444.5|2443.4|2441|255
1710117900000|2024-03-11 00:45:00|2445.1|2443.1|2447|2445|2448|2445.5|2444.5|2441.7|273
1710118200000|2024-03-11 00:50:00|2447.1|2445.1|2445.7|2442.7|2447.6|2445.1|2445.4|2442.5|308
1710118500000|2024-03-11 00:55:00|2445.3|2443.3|2445.2|2442.2|2446|2443.5|2443.3|2441.3|193
1710118800000|2024-03-11 01:00:00|2445.1|2442.1|2438.2|2435.2|2445.8|2443.8|2437.8|2435.2|642
1710119100000|2024-03-11 01:05:00|2438.3|2435.3|2438.9|2435.9|2440.6|2438|2437.6|2434.6|392
1710119400000|2024-03-11 01:10:00|2439|2436|2441.4|2438.4|2442.7|2440.2|2438.7|2435.7|376
1710119700000|2024-03-11 01:15:00|2441.6|2438.6|2439.7|2436.7|2441.8|2438.8|2438.1|2435.1|507
1710120000000|2024-03-11 01:20:00|2439.8|2436.8|2438.6|2435.6|2440.3|2437.3|2438.5|2435.5|356
1710120300000|2024-03-11 01:25:00|2438.5|2435.5|2438.1|2435.1|2438.6|2435.7|2437.4|2434.4|359
1710120600000|2024-03-11 01:30:00|2438|2435|2439.6|2436.6|2441|2438|2438|2435|340
1710120900000|2024-03-11 01:35:00|2439.7|2436.7|2437.6|2434.6|2440.6|2437.6|2436.7|2433.7|287
1710121200000|2024-03-11 01:40:00|2437.7|2434.7|2438|2435|2440.2|2437.2|2437.5|2434.5|302
1710121500000|2024-03-11 01:45:00|2438.1|2435.1|2436.7|2433.7|2438.3|2435.5|2436.1|2433.4|452
1710121800000|2024-03-11 01:50:00|2436.6|2433.6|2434.3|2431.3|2436.7|2433.7|2432.9|2430.5|358
1710122100000|2024-03-11 01:55:00|2434|2432|2436.4|2433.4|2436.7|2433.7|2433.2|2430.5|236
1710122400000|2024-03-11 02:00:00|2436.3|2433.3|2435.7|2432.7|2436.4|2433.4|2432.9|2430.4|297
1710122700000|2024-03-11 02:05:00|2435.8|2432.8|2434.7|2431.7|2436.1|2433.3|2434.3|2431.3|258
1710123000000|2024-03-11 02:10:00|2434.6|2431.6|2433.7|2430.7|2434.6|2431.7|2433|2430|215
1710123300000|2024-03-11 02:15:00|2433|2431|2434.1|2431.1|2435|2432.1|2433|2430.6|191
1710123600000|2024-03-11 02:20:00|2434.2|2431.2|2433.2|2430.2|2434.2|2431.2|2432.6|2430.1|102
1710123900000|2024-03-11 02:25:00|2433.1|2430.1|2432.6|2429.6|2433.7|2430.7|2432|2429|105
1710124200000|2024-03-11 02:30:00|2432.7|2429.7|2429.7|2426.7|2433|2430.5|2427.6|2424.6|365
1710124500000|2024-03-11 02:35:00|2429.5|2426.5|2428.3|2425.3|2429.9|2427.2|2427.8|2425|259
1710124800000|2024-03-11 02:40:00|2428.2|2425.2|2426.3|2423.3|2428.7|2425.7|2425.4|2422.7|209
1710125100000|2024-03-11 02:45:00|2426.2|2423.2|2427.8|2424.8|2428.6|2426.1|2426.2|2423.2|181
1710125400000|2024-03-11 02:50:00|2427.7|2424.7|2426.3|2423.3|2428|2425|2425.5|2422.5|192
1710125700000|2024-03-11 02:55:00|2426.5|2423.5|2426.7|2423.7|2427.4|2424.8|2425.9|2423.2|202
1710126000000|2024-03-11 03:00:00|2426.6|2423.6|2426.8|2423.8|2427.3|2424.7|2425.9|2423.2|159
1710126300000|2024-03-11 03:05:00|2426.9|2423.9|2428.4|2425.4|2428.5|2426|2426.4|2423.8|224
1710126600000|2024-03-11 03:10:00|2428.3|2425.3|2429.4|2426.4|2429.4|2427|2427.4|2424.7|252
1710126900000|2024-03-11 03:15:00|2429.3|2426.3|2429.4|2426.4|2430.1|2427.6|2428.3|2425.4|317
1710127200000|2024-03-11 03:20:00|2429.5|2426.5|2426.4|2423.4|2429.6|2427.1|2425.2|2422.7|236
1710127500000|2024-03-11 03:25:00|2426.1|2424.1|2427.4|2424.4|2428.1|2425.7|2426|2423.3|269
1710127800000|2024-03-11 03:30:00|2427.3|2425.3|2428.1|2426.1|2428.9|2426.3|2427.1|2424.4|148
1710128100000|2024-03-11 03:35:00|2428|2426|2428.9|2425.9|2429|2426.7|2427.7|2424.9|98
1710128400000|2024-03-11 03:40:00|2428.8|2425.8|2429.6|2426.6|2429.9|2427.4|2428.1|2425.4|98
1710128700000|2024-03-11 03:45:00|2429.3|2427.3|2430.9|2427.9|2431.2|2428.8|2429.2|2426.4|174
1710129000000|2024-03-11 03:50:00|2430.8|2427.8|2431.4|2428.4|2431.6|2429|2430.2|2427.4|153
1710129300000|2024-03-11 03:55:00|2431.3|2428.3|2429.6|2427.6|2431.5|2429.1|2429.6|2427.1|140
1710129600000|2024-03-11 04:00:00|2430|2427|2430.9|2427.9|2431.1|2428.7|2429.5|2426.9|148
1710129900000|2024-03-11 04:05:00|2431|2428|2428.7|2426.7|2431|2428.6|2428.7|2426.1|120
1710130200000|2024-03-11 04:10:00|2428.6|2426.6|2429.2|2426.2|2429.2|2426.8|2428|2425.4|92
1710130500000|2024-03-11 04:15:00|2429|2426|2431|2428|2431.1|2428.7|2428.7|2426|134
1710130800000|2024-03-11 04:20:00|2430.9|2427.9|2430.1|2427.1|2431.4|2428.8|2429.7|2427|117
1710131100000|2024-03-11 04:25:00|2430|2427|2430.5|2427.5|2430.6|2428|2430|2427|80
1710131400000|2024-03-11 04:30:00|2430.2|2428.2|2429.5|2426.5|2431|2428.5|2428.7|2425.9|163
1710131700000|2024-03-11 04:35:00|2429.6|2426.6|2430.5|2427.5|2430.7|2428.2|2428.7|2426|96
1710132000000|2024-03-11 04:40:00|2430.4|2427.4|2429.9|2427.9|2431.5|2428.7|2429.7|2427.2|117
1710132300000|2024-03-11 04:45:00|2429.8|2427.8|2429.5|2426.5|2430.5|2427.9|2428.7|2425.8|146
1710132600000|2024-03-11 04:50:00|2429.6|2426.6|2428.5|2425.5|2429.7|2427.1|2427.8|2425|110
1710132900000|2024-03-11 04:55:00|2428.6|2425.6|2430|2427|2430.2|2427.2|2428.5|2425.5|105
1710133200000|2024-03-11 05:00:00|2430.1|2427.1|2431|2428|2431.1|2428.1|2428.9|2425.9|140
1710133500000|2024-03-11 05:05:00|2431.1|2428.1|2432.5|2429.5|2432.5|2429.5|2430.2|2427.6|108
1710133800000|2024-03-11 05:10:00|2432.6|2429.6|2433.2|2430.2|2434|2431.4|2432.6|2429.6|125
1710134100000|2024-03-11 05:15:00|2432.8|2429.8|2433.5|2430.5|2433.6|2430.6|2432.3|2429.4|112
1710134400000|2024-03-11 05:20:00|2433.6|2430.6|2432.8|2429.8|2434|2431.4|2432.3|2429.7|129
1710134700000|2024-03-11 05:25:00|2432.4|2430.4|2433.5|2430.5|2433.9|2431.3|2432.4|2429.8|106
1710135000000|2024-03-11 05:30:00|2433.4|2430.4|2431.9|2428.9|2433.8|2430.8|2430.5|2427.5|251
1710135300000|2024-03-11 05:35:00|2431.8|2428.8|2429.9|2426.9|2431.8|2428.8|2428.6|2426|333
1710135600000|2024-03-11 05:40:00|2429.8|2426.8|2431.5|2428.5|2432.1|2429.1|2429.8|2426.8|225
1710135900000|2024-03-11 05:45:00|2431.7|2428.7|2429.9|2426.9|2432.6|2429.7|2429.5|2426.9|185
1710136200000|2024-03-11 05:50:00|2429.5|2427.5|2428.8|2425.8|2430.1|2427.5|2427.9|2425.3|235
1710136500000|2024-03-11 05:55:00|2429|2426|2431.7|2428.7|2433.4|2430.6|2428.4|2425.7|376
1710136800000|2024-03-11 06:00:00|2431.5|2429.5|2432.3|2429.3|2432.4|2429.7|2430|2427.5|339
1710137100000|2024-03-11 06:05:00|2432.2|2429.2|2434.8|2431.8|2434.8|2432.2|2431.6|2428.6|206
1710137400000|2024-03-11 06:10:00|2434.9|2431.9|2433.8|2430.8|2435.8|2433.2|2433|2430.2|294
1710137700000|2024-03-11 06:15:00|2433.9|2430.9|2434.8|2431.8|2435.6|2432.8|2432.5|2429.7|235
1710138000000|2024-03-11 06:20:00|2434.7|2431.7|2436.7|2433.7|2437.9|2434.9|2434.5|2431.5|203
1710138300000|2024-03-11 06:25:00|2436.6|2433.6|2434.3|2431.3|2436.9|2433.9|2433.8|2431.1|242
1710138600000|2024-03-11 06:30:00|2434.7|2431.7|2433|2430|2434.9|2432|2431.8|2429.1|312
1710138900000|2024-03-11 06:35:00|2433.1|2430.1|2433.3|2431.3|2434.1|2431.5|2431.5|2429|224
1710139200000|2024-03-11 06:40:00|2433.9|2430.9|2433.2|2430.2|2434.3|2431.8|2431.9|2429.2|207
1710139500000|2024-03-11 06:45:00|2433|2430|2434.2|2431.2|2434.5|2431.8|2432.4|2429.7|215
1710139800000|2024-03-11 06:50:00|2434.1|2431.1|2436|2433|2436.2|2433.2|2433.6|2430.6|175
1710140100000|2024-03-11 06:55:00|2435.8|2432.8|2436|2434|2436.9|2434.4|2435.3|2432.3|227
1710140400000|2024-03-11 07:00:00|2436.1|2434.1|2437.5|2434.5|2438.6|2435.6|2435.8|2432.8|334
1710140700000|2024-03-11 07:05:00|2438.1|2435.1|2438|2435|2438.6|2436.2|2436.7|2434|340
1710141000000|2024-03-11 07:10:00|2437.9|2434.9|2433.9|2430.9|2438.1|2435.6|2432.7|2429.9|312
1710141300000|2024-03-11 07:15:00|2434.1|2431.1|2435.6|2432.6|2435.8|2433.2|2433.6|2430.6|229
1710141600000|2024-03-11 07:20:00|2435.7|2432.7|2436.6|2433.6|2436.8|2434.2|2435.3|2432.5|283
1710141900000|2024-03-11 07:25:00|2436.7|2433.7|2438.4|2435.4|2439.2|2436.8|2436.4|2433.5|254
1710142200000|2024-03-11 07:30:00|2438.3|2435.3|2432.6|2429.6|2438.3|2435.3|2430.4|2427.7|372
1710142500000|2024-03-11 07:35:00|2432.5|2429.5|2431.5|2428.5|2432.8|2429.8|2429.6|2426.6|299
1710142800000|2024-03-11 07:40:00|2431.6|2428.6|2435.3|2432.3|2435.4|2432.8|2431.5|2428.5|286
1710143100000|2024-03-11 07:45:00|2435.2|2432.2|2436.6|2433.6|2437|2434.6|2433.3|2430.6|317
1710143400000|2024-03-11 07:50:00|2436.5|2433.5|2438.3|2435.3|2439.9|2437.4|2436.5|2433.5|390
1710143700000|2024-03-11 07:55:00|2438.4|2435.4|2438.6|2435.6|2439.6|2436.9|2436.1|2433.5|351
1710144000000|2024-03-11 08:00:00|2438.7|2435.7|2435.6|2433.6|2439.4|2436.6|2435.5|2433|484
1710144300000|2024-03-11 08:05:00|2435.5|2433.5|2437.8|2435.8|2438.7|2436.2|2435.4|2433|386
1710144600000|2024-03-11 08:10:00|2437.7|2435.7|2435.6|2433.6|2439.2|2436.5|2434.4|2432.1|442
1710144900000|2024-03-11 08:15:00|2435.5|2433.5|2433.7|2431.7|2436.9|2434.7|2433.7|2431.3|373
1710145200000|2024-03-11 08:20:00|2433.8|2431.8|2435.1|2433.1|2436.8|2434.3|2432.8|2430.5|394
1710145500000|2024-03-11 08:25:00|2435.7|2432.7|2437.1|2435.1|2438|2435.3|2434.2|2431.8|316
1710145800000|2024-03-11 08:30:00|2437|2435|2437|2435|2437.6|2435.6|2435.3|2432.9|386
1710146100000|2024-03-11 08:35:00|2437.2|2435.2|2433.7|2431.7|2437.9|2435.7|2433.4|2431.3|296
1710146400000|2024-03-11 08:40:00|2433.6|2431.6|2431.9|2429.9|2434.3|2431.7|2431|2428.5|337
1710146700000|2024-03-11 08:45:00|2431.8|2429.8|2431.3|2429.3|2433.1|2431.1|2430.8|2428.7|359
1710147000000|2024-03-11 08:50:00|2431.5|2429.5|2433.8|2431.8|2434.3|2432.1|2430.6|2428.4|337
1710147300000|2024-03-11 08:55:00|2433.7|2431.7|2432.6|2430.6|2434.8|2432.4|2431|2428.6|329
1710147600000|2024-03-11 09:00:00|2432.7|2430.7|2432.9|2430.9|2433.5|2431.2|2430.4|2427.9|435
1710147900000|2024-03-11 09:05:00|2432.8|2430.8|2435.7|2433.7|2435.7|2433.7|2432.2|2430.2|406
1710148200000|2024-03-11 09:10:00|2435.6|2433.6|2433.7|2431.7|2436.7|2434.2|2431.9|2429.9|467
1710148500000|2024-03-11 09:15:00|2433.6|2431.6|2432.5|2430.5|2434.5|2432.3|2432.2|2430.1|288
1710148800000|2024-03-11 09:20:00|2432.6|2430.6|2432|2430|2432.6|2430.6|2430.7|2428.2|293
1710149100000|2024-03-11 09:25:00|2432.1|2430.1|2432.6|2430.6|2433.2|2431.2|2431.4|2429.1|249
1710149400000|2024-03-11 09:30:00|2432.5|2430.5|2432.7|2430.7|2433.5|2431.2|2432|2429.6|225
1710149700000|2024-03-11 09:35:00|2432.6|2430.6|2434.1|2432.1|2435|2432.6|2432.5|2430.5|201
1710150000000|2024-03-11 09:40:00|2434|2432|2435.5|2433.5|2435.7|2433.7|2433.4|2431.4|223
1710150300000|2024-03-11 09:45:00|2435.4|2433.4|2436.1|2434.1|2437.1|2434.7|2435.3|2433.3|289
1710150600000|2024-03-11 09:50:00|2436|2434|2437.2|2435.2|2437.7|2435.7|2435.9|2433.9|297
1710150900000|2024-03-11 09:55:00|2437.3|2435.3|2436|2434|2437.5|2435.5|2435.9|2433.6|267
1710151200000|2024-03-11 10:00:00|2435.9|2433.9|2434.8|2432.8|2437.5|2435|2434.1|2432.1|282
1710151500000|2024-03-11 10:05:00|2434.7|2432.7|2433.9|2431.9|2435|2432.8|2433.4|2431.4|233
1710151800000|2024-03-11 10:10:00|2434|2432|2435.1|2433.1|2435.5|2433.1|2433.5|2431.5|179
1710152100000|2024-03-11 10:15:00|2434.9|2432.9|2437.7|2435.7|2439|2436.6|2434.6|2432.6|263
1710152400000|2024-03-11 10:20:00|2437.6|2435.6|2434.9|2432.9|2438.1|2436.1|2434.8|2432.8|199
1710152700000|2024-03-11 10:25:00|2435|2433|2434.9|2432.9|2435.9|2433.9|2434.4|2432.4|184
1710153000000|2024-03-11 10:30:00|2435|2433|2433.6|2431.6|2435.6|2433|2433.4|2431.4|213
1710153300000|2024-03-11 10:35:00|2433.5|2431.5|2435|2433|2436.1|2434.1|2432.9|2430.9|231
1710153600000|2024-03-11 10:40:00|2435.1|2433.1|2432.9|2430.9|2435.2|2433.2|2432.8|2430.4|240
1710153900000|2024-03-11 10:45:00|2433.5|2430.5|2434.5|2432.5|2435.1|2432.6|2432.1|2430|253
1710154200000|2024-03-11 10:50:00|2434.4|2432.4|2433.8|2431.8|2435.1|2433.1|2433.3|2431.2|227
1710154500000|2024-03-11 10:55:00|2433.6|2431.6|2432.4|2430.4|2434.6|2432.3|2431.8|2429.5|248
1710154800000|2024-03-11 11:00:00|2432.2|2430.2|2433.6|2431.6|2433.8|2431.8|2431.8|2429.7|260
1710155100000|2024-03-11 11:05:00|2433.5|2431.5|2433|2431|2433.8|2431.6|2432.8|2430.4|239
1710155400000|2024-03-11 11:10:00|2432.9|2430.9|2432.6|2430.6|2434|2431.4|2431.9|2429.9|210
1710155700000|2024-03-11 11:15:00|2432.5|2430.5|2432|2430|2432.6|2430.6|2431.6|2429.4|187
1710156000000|2024-03-11 11:20:00|2431.9|2429.9|2430.9|2428.9|2431.9|2429.9|2430.4|2428|203
1710156300000|2024-03-11 11:25:00|2430.8|2428.8|2432.4|2430.4|2433|2430.7|2430.8|2428.4|190
1710156600000|2024-03-11 11:30:00|2432.5|2430.5|2433.3|2431.3|2433.9|2431.6|2432|2429.6|221
1710156900000|2024-03-11 11:35:00|2433.2|2431.2|2436.3|2434.3|2437.7|2435.7|2433.2|2431.2|301
1710157200000|2024-03-11 11:40:00|2436.4|2434.4|2433.7|2431.7|2436.8|2434.5|2433.6|2431.6|216
1710157500000|2024-03-11 11:45:00|2433.8|2431.8|2434.2|2432.2|2435.7|2433.2|2433.5|2431.3|206
1710157800000|2024-03-11 11:50:00|2434.1|2432.1|2435.6|2433.6|2437.3|2435.1|2434|2431.6|235
1710158100000|2024-03-11 11:55:00|2435.5|2433.5|2436.6|2434.6|2437.1|2434.7|2434.5|2432.3|300
1710158400000|2024-03-11 12:00:00|2436.7|2434.7|2437.6|2434.6|2437.9|2435.4|2434|2431.6|541
1710158700000|2024-03-11 12:05:00|2437.5|2434.5|2437.6|2435.6|2439.5|2437.2|2436|2433.7|369
1710159000000|2024-03-11 12:10:00|2437.7|2435.7|2434.6|2432.6|2438|2435.7|2434.5|2432.1|354
1710159300000|2024-03-11 12:15:00|2434.7|2432.7|2434|2432|2435.7|2433.3|2433.2|2431.1|342
1710159600000|2024-03-11 12:20:00|2434.2|2432.2|2435.9|2433.9|2436.2|2434.2|2432.5|2430.5|575
1710159900000|2024-03-11 12:25:00|2435.8|2433.8|2443|2441|2444.5|2442.5|2435.8|2433.8|571
1710160200000|2024-03-11 12:30:00|2443.2|2441.2|2442.3|2440.3|2444.6|2442.6|2440.9|2438.4|544
1710160500000|2024-03-11 12:35:00|2442.2|2440.2|2442.9|2440.9|2445.6|2443.6|2439.3|2437.3|559
1710160800000|2024-03-11 12:40:00|2443|2441|2443.5|2441.5|2444|2442|2441|2439|562
1710161100000|2024-03-11 12:45:00|2443.4|2441.4|2444.3|2442.3|2445.4|2443.4|2442.6|2440.6|406
1710161400000|2024-03-11 12:50:00|2444.2|2442.2|2445.1|2443.1|2445.8|2443.8|2443.4|2441.4|488
1710161700000|2024-03-11 12:55:00|2445|2443|2444.5|2442.5|2445.9|2443.9|2443|2441|574
1710162000000|2024-03-11 13:00:00|2444.3|2442.3|2443.4|2441.4|2444.7|2442.7|2440.5|2438.5|690
1710162300000|2024-03-11 13:05:00|2443.5|2441.5|2438.2|2436.2|2445.7|2443.7|2438.1|2436.1|634
1710162600000|2024-03-11 13:10:00|2438.3|2436.3|2441.3|2439.3|2444.3|2442.3|2436.6|2434.6|697
1710162900000|2024-03-11 13:15:00|2441.2|2439.2|2441.5|2439.5|2442.1|2440.1|2439.8|2437.8|540
1710163200000|2024-03-11 13:20:00|2441.6|2439.6|2443.7|2441.7|2443.8|2441.8|2440.5|2438.5|431
1710163500000|2024-03-11 13:25:00|2443.6|2441.6|2442.7|2440.7|2445.4|2443.4|2442.6|2440.6|423
1710163800000|2024-03-11 13:30:00|2442.6|2440.6|2443.8|2441.8|2447.5|2445.5|2439.2|2437.2|827
1710164100000|2024-03-11 13:35:00|2443.9|2441.9|2450.3|2448.3|2451.6|2449.6|2443.9|2441.9|963
1710164400000|2024-03-11 13:40:00|2450.1|2448.1|2447.9|2445.9|2450.4|2448.4|2447.5|2445.5|729
1710164700000|2024-03-11 13:45:00|2447.7|2445.7|2447.7|2445.7|2450.9|2448.9|2446.4|2444.4|720
1710165000000|2024-03-11 13:50:00|2447.6|2445.6|2446.9|2443.9|2449.3|2447.1|2442.4|2440.1|805
1710165300000|2024-03-11 13:55:00|2447|2444|2443.2|2440.2|2447.1|2444.9|2440.3|2437.6|865
1710165600000|2024-03-11 14:00:00|2443.3|2440.3|2433.3|2430.3|2443.9|2441.7|2431.7|2429.7|948
1710165900000|2024-03-11 14:05:00|2433.4|2430.4|2436.8|2434.8|2438.6|2436.4|2432.1|2429.7|918
1710166200000|2024-03-11 14:10:00|2436.9|2434.9|2440.6|2438.6|2441.2|2439.2|2435.6|2433.3|690
1710166500000|2024-03-11 14:15:00|2440.7|2438.7|2442.1|2440.1|2443.7|2441.7|2440|2437.6|608
1710166800000|2024-03-11 14:20:00|2442|2440|2441.2|2439.2|2443.9|2441.7|2440.5|2438.5|508
1710167100000|2024-03-11 14:25:00|2441.4|2439.4|2442.3|2440.3|2442.8|2440.4|2439.2|2437.2|509
1710167400000|2024-03-11 14:30:00|2442.4|2440.4|2445.2|2443.2|2445.8|2443.4|2439.7|2437.7|610
1710167700000|2024-03-11 14:35:00|2445.1|2443.1|2442.8|2440.8|2445.8|2443.5|2441.1|2439.1|616
1710168000000|2024-03-11 14:40:00|2442.7|2440.7|2444.9|2442.9|2446.5|2444.3|2442.7|2440.7|546
1710168300000|2024-03-11 14:45:00|2444.8|2442.8|2446.3|2444.3|2447.3|2445.3|2442.6|2440.6|522
1710168600000|2024-03-11 14:50:00|2446.4|2444.4|2446.7|2444.7|2447.5|2445.5|2444.9|2442.9|446
1710168900000|2024-03-11 14:55:00|2446.8|2444.8|2446.5|2444.5|2447|2445|2445.2|2443.2|414
1710169200000|2024-03-11 15:00:00|2446.7|2444.7|2446.7|2444.7|2447.1|2445.1|2444.4|2442.4|465
1710169500000|2024-03-11 15:05:00|2446.5|2444.5|2444.3|2442.3|2447.7|2445.7|2443.8|2441.8|442
1710169800000|2024-03-11 15:10:00|2444.2|2442.2|2445|2443|2445.2|2443.2|2442.3|2440.3|483
1710170100000|2024-03-11 15:15:00|2444.9|2442.9|2446.8|2444.8|2447.4|2445.4|2442.8|2440.8|407
1710170400000|2024-03-11 15:20:00|2446.9|2444.9|2447.4|2445.4|2448.1|2446.1|2445.7|2443.7|394
1710170700000|2024-03-11 15:25:00|2447.3|2445.3|2447.8|2445.8|2449.1|2447.1|2447.3|2445.3|375
1710171000000|2024-03-11 15:30:00|2447.6|2445.6|2447.9|2445.9|2448.2|2446.2|2444.9|2442.9|459
1710171300000|2024-03-11 15:35:00|2448|2446|2450.4|2448.4|2451|2449|2447.9|2445.9|475
1710171600000|2024-03-11 15:40:00|2450.3|2448.3|2449.5|2447.5|2450.9|2448.9|2447.8|2445.8|377
1710171900000|2024-03-11 15:45:00|2449.6|2447.6|2450.6|2448.6|2451.9|2449.9|2448.8|2446.8|395
1710172200000|2024-03-11 15:50:00|2450.5|2448.5|2451.6|2449.6|2451.9|2449.9|2449.4|2447.4|304
1710172500000|2024-03-11 15:55:00|2451.5|2449.5|2450.8|2448.8|2452.7|2450.7|2448.9|2446.9|458
1710172800000|2024-03-11 16:00:00|2450.9|2448.9|2451|2449|2452.4|2450.4|2450.4|2448.4|370
1710173100000|2024-03-11 16:05:00|2451.1|2449.1|2452.8|2450.8|2453.2|2451.2|2451.1|2449.1|320
1710173400000|2024-03-11 16:10:00|2452.9|2450.9|2451.9|2449.9|2453.2|2451.2|2450.7|2448.7|237
1710173700000|2024-03-11 16:15:00|2451.8|2449.8|2446.2|2444.2|2452.4|2450.4|2445.9|2443.9|378
1710174000000|2024-03-11 16:20:00|2446.1|2444.1|2447.9|2445.9|2448.1|2446.1|2443.4|2441.4|396
1710174300000|2024-03-11 16:25:00|2448|2446|2448.3|2446.3|2448.9|2446.9|2446.8|2444.8|366
1710174600000|2024-03-11 16:30:00|2448.4|2446.4|2446.8|2444.8|2448.4|2446.4|2444.7|2442.6|385
1710174900000|2024-03-11 16:35:00|2446.6|2444.6|2446.3|2444.3|2448.9|2446.9|2445.9|2443.9|378
1710175200000|2024-03-11 16:40:00|2446.5|2444.5|2446.4|2444.4|2448|2446|2446.3|2444.3|368
1710175500000|2024-03-11 16:45:00|2446.5|2444.5|2446.9|2444.9|2446.9|2444.9|2444.9|2442.9|379
1710175800000|2024-03-11 16:50:00|2446.8|2444.8|2449.5|2447.5|2449.8|2447.8|2446.8|2444.8|259
1710176100000|2024-03-11 16:55:00|2449.6|2447.6|2449.9|2447.9|2450.5|2448.5|2447.6|2445.6|276
1710176400000|2024-03-11 17:00:00|2450.1|2448.1|2450.8|2448.8|2452.9|2450.9|2449.8|2447.8|400
1710176700000|2024-03-11 17:05:00|2450.9|2448.9|2450.8|2448.8|2451.3|2449.3|2448.3|2446.3|321
1710177000000|2024-03-11 17:10:00|2450.6|2448.6|2451.9|2449.9|2452.2|2450.2|2449.7|2447.7|426
1710177300000|2024-03-11 17:15:00|2451.8|2449.8|2451.4|2449.4|2453.5|2451.5|2450.8|2448.8|364
1710177600000|2024-03-11 17:20:00|2451.5|2449.5|2450.5|2448.5|2452.4|2450.4|2450.4|2448.4|359
1710177900000|2024-03-11 17:25:00|2450.4|2448.4|2449.3|2447.3|2452.3|2450.3|2449.2|2447.2|374
1710178200000|2024-03-11 17:30:00|2449.5|2447.5|2448.4|2446.4|2449.5|2447.5|2448.2|2446.2|349
1710178500000|2024-03-11 17:35:00|2448.3|2446.3|2448|2446|2448.8|2446.8|2447.4|2445.4|372
1710178800000|2024-03-11 17:40:00|2447.9|2445.9|2447.1|2445.1|2448.6|2446.6|2447|2445|230
1710179100000|2024-03-11 17:45:00|2447.2|2445.2|2445.6|2443.6|2447.6|2445.6|2445.5|2443.5|240
1710179400000|2024-03-11 17:50:00|2445.7|2443.7|2446.3|2444.3|2446.3|2444.3|2443.4|2441.4|280
1710179700000|2024-03-11 17:55:00|2446.4|2444.4|2447.8|2445.8|2448.6|2446.6|2446|2444|353
1710180000000|2024-03-11 18:00:00|2447.7|2445.7|2448.2|2446.2|2448.7|2446.7|2447|2445|290
1710180300000|2024-03-11 18:05:00|2448.3|2446.3|2447.6|2445.6|2448.6|2446.6|2447|2445|240
1710180600000|2024-03-11 18:10:00|2447.7|2445.7|2445.7|2443.7|2447.7|2445.7|2445|2443|241
1710180900000|2024-03-11 18:15:00|2445.6|2443.6|2444.6|2442.6|2446.2|2444.2|2444.3|2442.3|274
1710181200000|2024-03-11 18:20:00|2444.5|2442.5|2442.6|2440.6|2444.5|2442.5|2442.3|2440.3|264
1710181500000|2024-03-11 18:25:00|2442.5|2440.5|2442.2|2440.2|2443.1|2441.1|2441.6|2439.6|241
1710181800000|2024-03-11 18:30:00|2442.1|2440.1|2442.5|2440.5|2443.2|2441.2|2441.1|2439.1|204
1710182100000|2024-03-11 18:35:00|2442.4|2440.4|2439.4|2437.4|2442.6|2440.6|2439.2|2437.2|284
1710182400000|2024-03-11 18:40:00|2439.3|2437.3|2440.4|2438.4|2441|2439|2439.2|2437.2|212
1710182700000|2024-03-11 18:45:00|2440.3|2438.3|2441.8|2439.8|2441.8|2439.8|2439.8|2437.8|270
1710183000000|2024-03-11 18:50:00|2441.7|2439.7|2443|2441|2443.1|2441.1|2441.2|2439.2|172
1710183300000|2024-03-11 18:55:00|2443.1|2441.1|2444.8|2442.8|2446.6|2444.1|2443.1|2441.1|267
1710183600000|2024-03-11 19:00:00|2444.7|2442.7|2447.8|2445.8|2447.9|2445.9|2444.7|2442.7|251
1710183900000|2024-03-11 19:05:00|2447.9|2445.9|2449.4|2447.4|2450.8|2448.8|2447.9|2445.9|197
1710184200000|2024-03-11 19:10:00|2449.3|2447.3|2449.7|2447.7|2449.9|2447.9|2449.2|2447.2|241
1710184500000|2024-03-11 19:15:00|2449.8|2447.8|2450.4|2448.4|2450.4|2448.4|2449.3|2447.3|160
1710184800000|2024-03-11 19:20:00|2450.7|2448.7|2449.2|2447.2|2450.9|2448.9|2448.6|2446.6|212
1710185100000|2024-03-11 19:25:00|2449.1|2447.1|2449.5|2447.5|2451.3|2449.1|2449.1|2447|197
1710185400000|2024-03-11 19:30:00|2449.4|2447.4|2447.9|2445.9|2450.3|2448.3|2447.7|2445.7|164
1710185700000|2024-03-11 19:35:00|2447.8|2445.8|2446.6|2444.6|2448|2446|2446.3|2444.3|186
1710186000000|2024-03-11 19:40:00|2446.7|2444.7|2446.7|2444.7|2447|2445|2445.6|2443.6|163
1710186300000|2024-03-11 19:45:00|2446.6|2444.6|2445.4|2443.4|2446.8|2444.8|2444.8|2442.8|148
1710186600000|2024-03-11 19:50:00|2445.3|2443.3|2445.1|2443.1|2445.9|2443.9|2444.8|2442.8|180
1710186900000|2024-03-11 19:55:00|2445.3|2443.3|2445.5|2443.5|2445.6|2443.6|2444.3|2442.3|144
1710187200000|2024-03-11 20:00:00|2445.4|2443.4|2445.1|2443.1|2445.5|2443.5|2444.4|2442.4|116
1710187500000|2024-03-11 20:05:00|2445.2|2443.2|2445.8|2443.8|2445.8|2443.8|2445.2|2443.2|36
1710187800000|2024-03-11 20:10:00|2445.7|2443.7|2447|2445|2447.6|2445.6|2445.7|2443.7|89
1710188100000|2024-03-11 20:15:00|2446.9|2444.9|2448|2446|2448.5|2446|2446.9|2444.9|105
1710188400000|2024-03-11 20:20:00|2447.9|2445.9|2447.9|2445.9|2448.6|2446.6|2447.6|2445.6|70
1710188700000|2024-03-11 20:25:00|2447.8|2445.8|2448.4|2446.4|2448.6|2446.6|2447.6|2445.6|84
1710189000000|2024-03-11 20:30:00|2448.6|2446.6|2448.4|2446.4|2448.6|2446.6|2448.2|2446.2|48
1710189300000|2024-03-11 20:35:00|2448.5|2446.5|2448.3|2446.3|2449.1|2446.6|2448.3|2446.1|45
1710189600000|2024-03-11 20:40:00|2448.4|2446.4|2449.2|2446.2|2449.4|2447.1|2448.3|2446|106
1710189900000|2024-03-11 20:45:00|2449.1|2446.1|2450.2|2447.2|2450.2|2447.2|2448.5|2445.9|86
1710190200000|2024-03-11 20:50:00|2450.1|2447.1|2448.1|2445.1|2450.2|2447.5|2447.2|2444.6|134
1710190500000|2024-03-11 20:55:00|2448|2445|2448.5|2445.5|2448.9|2445.9|2447.7|2444.8|90
1710191400000|2024-03-11 21:10:00|2448.3|2445.3|2448.3|2445.3|2448.3|2445.3|2448.3|2445.3|1
1710194400000|2024-03-11 22:00:00|2448|2445|2448|2445|2450.3|2447.3|2447.8|2444.8|21
1710194700000|2024-03-11 22:05:00|2447.3|2445.3|2449|2446|2449.8|2446.8|2447.2|2444.8|102
1710195000000|2024-03-11 22:10:00|2447.7|2445.7|2449|2446|2449.2|2446.5|2447.7|2444.8|85
1710195300000|2024-03-11 22:15:00|2449.1|2446.1|2448.4|2445.4|2449.1|2446.5|2447.7|2445.2|66
1710195600000|2024-03-11 22:20:00|2448.3|2445.3|2449.1|2446.1|2449.6|2447.1|2447.7|2445.1|90
1710195900000|2024-03-11 22:25:00|2449|2446|2450.5|2447.5|2450.8|2448.1|2448.1|2445.8|125
1710196200000|2024-03-11 22:30:00|2449.8|2447.8|2449.4|2447.4|2450.8|2448.3|2449.3|2446.9|143
1710196500000|2024-03-11 22:35:00|2449.5|2447.5|2450.3|2448.3|2451.6|2449|2449.4|2447.4|71
1710196800000|2024-03-11 22:40:00|2450.5|2448.5|2450.6|2448.6|2451.8|2448.8|2450.3|2447.8|93
1710197100000|2024-03-11 22:45:00|2450.5|2448.5|2449.7|2447.7|2451|2448.6|2449.3|2446.5|148
1710197400000|2024-03-11 22:50:00|2449.6|2447.6|2450.5|2447.5|2450.9|2448|2449.6|2447.1|81
1710197700000|2024-03-11 22:55:00|2450.6|2447.6|2450.1|2447.1|2450.7|2447.7|2449.3|2446.8|45
1710198000000|2024-03-11 23:00:00|2450|2447|2450.5|2447.5|2450.8|2447.8|2449.3|2446.6|67
1710198300000|2024-03-11 23:05:00|2450.4|2447.4|2450|2447|2451|2448.5|2449.9|2447|91
1710198600000|2024-03-11 23:10:00|2450.3|2447.3|2451.2|2448.2|2451.2|2448.6|2450.1|2447.3|69
1710198900000|2024-03-11 23:15:00|2451.1|2448.1|2452|2449|2452.1|2449.1|2450.7|2448|59
1710199200000|2024-03-11 23:20:00|2451.9|2448.9|2451.9|2448.9|2453.4|2450.4|2451.4|2448.8|102
1710199500000|2024-03-11 23:25:00|2452.2|2449.2|2451.5|2448.5|2452.2|2449.5|2450.8|2448.1|95
1710199800000|2024-03-11 23:30:00|2451.3|2448.3|2451.4|2448.4|2451.6|2448.7|2449.5|2447.3|143
1710200100000|2024-03-11 23:35:00|2451.5|2448.5|2450.9|2447.9|2451.6|2449|2449.9|2447.3|187
1710200400000|2024-03-11 23:40:00|2451|2448|2451.3|2448.3|2451.4|2448.9|2450.1|2447.7|108
1710200700000|2024-03-11 23:45:00|2451|2449|2449.8|2447.8|2451.6|2449.1|2449.8|2447.4|58
1710201000000|2024-03-11 23:50:00|2449.9|2447.9|2450.4|2447.4|2450.6|2448|2449.7|2446.9|77
1710201300000|2024-03-11 23:55:00|2450.5|2447.5|2450.7|2448.7|2451.5|2449|2450.4|2447.4|89
1710201600000|2024-03-12 00:00:00|2451.4|2448.4|2451.9|2448.9|2452.5|2449.8|2450.7|2448.1|172
1710201900000|2024-03-12 00:05:00|2451.8|2448.8|2454|2451|2454.2|2451.5|2451.2|2448.7|138
1710202200000|2024-03-12 00:10:00|2454.1|2451.1|2452.7|2449.7|2455.2|2452.2|2452.2|2449.3|183
1710202500000|2024-03-12 00:15:00|2452.6|2449.6|2453.4|2450.4|2453.8|2451.2|2452|2449.4|166
1710202800000|2024-03-12 00:20:00|2453.3|2450.3|2452.9|2449.9|2453.4|2450.4|2452.6|2449.6|144
1710203100000|2024-03-12 00:25:00|2452.8|2449.8|2449.5|2446.5|2452.9|2449.9|2448.1|2445.2|212
1710203400000|2024-03-12 00:30:00|2449.6|2446.6|2446.5|2443.5|2449.9|2447|2446.3|2443.3|167
1710203700000|2024-03-12 00:35:00|2446.4|2443.4|2447.1|2444.1|2449.3|2446.3|2443.4|2440.5|269
1710204000000|2024-03-12 00:40:00|2447|2444|2446.8|2443.8|2447.8|2444.8|2446.6|2443.6|112
1710204300000|2024-03-12 00:45:00|2446.7|2443.7|2446.2|2443.2|2446.9|2444.1|2445.4|2442.7|196
1710204600000|2024-03-12 00:50:00|2446.3|2443.3|2445.4|2442.4|2446.7|2443.7|2445.3|2442.3|158
1710204900000|2024-03-12 00:55:00|2445.3|2442.3|2444.1|2442.1|2445.7|2443|2442.5|2440.2|169
1710205200000|2024-03-12 01:00:00|2444.3|2442.3|2446.1|2443.1|2447.7|2444.7|2444.3|2441.8|402
1710205500000|2024-03-12 01:05:00|2445.8|2443.8|2446.9|2443.9|2448.7|2446.1|2445.8|2443.3|266
1710205800000|2024-03-12 01:10:00|2446.8|2443.8|2447.9|2445.9|2448.3|2446.2|2446.1|2443.5|226
1710206100000|2024-03-12 01:15:00|2447.8|2445.8|2448.6|2445.6|2449.3|2446.5|2447.4|2444.6|161
1710206400000|2024-03-12 01:20:00|2448.8|2445.8|2448.6|2445.6|2450|2447.6|2447.7|2445.2|202
1710206700000|2024-03-12 01:25:00|2448.7|2445.7|2448.2|2445.2|2449.2|2446.5|2446.7|2444.2|182
1710207000000|2024-03-12 01:30:00|2448.3|2445.3|2445.3|2442.3|2448.6|2445.6|2445.1|2442.1|293
1710207300000|2024-03-12 01:35:00|2445.4|2442.4|2446.6|2443.6|2447.2|2444.6|2444.2|2441.7|272
1710207600000|2024-03-12 01:40:00|2446|2444|2447|2444|2447.2|2444.5|2445.7|2442.8|175
1710207900000|2024-03-12 01:45:00|2446.7|2443.7|2448.5|2445.5|2449.8|2446.8|2446.4|2443.5|271
1710208200000|2024-03-12 01:50:00|2448.4|2445.4|2450.7|2447.7|2450.8|2448.1|2447.7|2445.1|224
1710208500000|2024-03-12 01:55:00|2450.6|2447.6|2450.4|2448.4|2450.9|2448.5|2448.3|2445.8|258
1710208800000|2024-03-12 02:00:00|2450.5|2448.5|2449.2|2446.2|2450.9|2448.6|2448.5|2445.8|220
1710209100000|2024-03-12 02:05:00|2449.1|2446.1|2445.6|2442.6|2449.5|2446.9|2445.2|2442.5|295
1710209400000|2024-03-12 02:10:00|2445.8|2442.8|2445|2442|2447.6|2445.1|2444.2|2442|293
1710209700000|2024-03-12 02:15:00|2444.7|2441.7|2445.8|2442.8|2447.4|2444.8|2444.2|2441.6|246
1710210000000|2024-03-12 02:20:00|2445.9|2442.9|2446.3|2443.3|2446.4|2443.4|2444.9|2442.1|206
1710210300000|2024-03-12 02:25:00|2446.4|2443.4|2447|2444|2447.7|2445.2|2446.1|2443.4|195
1710210600000|2024-03-12 02:30:00|2447.1|2444.1|2445.4|2442.4|2447.1|2444.3|2445.2|2442.4|199
1710210900000|2024-03-12 02:35:00|2445.5|2442.5|2446.5|2443.5|2447|2444.6|2444.8|2442.4|224
1710211200000|2024-03-12 02:40:00|2446.4|2443.4|2446.4|2443.4|2447.1|2444.1|2445.1|2442.5|231
1710211500000|2024-03-12 02:45:00|2446.3|2443.3|2446.9|2444.9|2447.8|2445|2445.6|2442.8|236
1710211800000|2024-03-12 02:50:00|2446.6|2444.6|2446.1|2443.1|2447.3|2444.7|2445.5|2443|139
1710212100000|2024-03-12 02:55:00|2446.2|2443.2|2446|2443|2446.9|2444.5|2444.3|2441.9|213
1710212400000|2024-03-12 03:00:00|2445.9|2442.9|2445.7|2442.7|2446.3|2443.7|2445.2|2442.6|151
1710212700000|2024-03-12 03:05:00|2445.6|2442.6|2443.7|2440.7|2445.7|2442.7|2442.7|2439.9|203
1710213000000|2024-03-12 03:10:00|2443.4|2440.4|2443.4|2441.4|2444.3|2441.7|2441.9|2439.4|230
1710213300000|2024-03-12 03:15:00|2443.3|2441.3|2442.8|2439.8|2443.9|2441.4|2441.9|2439.4|184
1710213600000|2024-03-12 03:20:00|2442.9|2439.9|2443.7|2440.7|2443.8|2441|2441.3|2438.7|189
1710213900000|2024-03-12 03:25:00|2443.8|2440.8|2445.2|2443.2|2447.8|2444.8|2443.4|2440.7|197
1710214200000|2024-03-12 03:30:00|2445.3|2443.3|2445.2|2443.2|2446.1|2443.6|2444.3|2441.9|191
1710214500000|2024-03-12 03:35:00|2445.6|2442.6|2446.4|2444.4|2446.9|2444.5|2445.2|2442.4|162
1710214800000|2024-03-12 03:40:00|2447|2444|2448.2|2445.2|2448.5|2445.9|2446.7|2443.9|155
1710215100000|2024-03-12 03:45:00|2448.1|2445.1|2447.8|2444.8|2448.4|2445.7|2446.6|2444|126
1710215400000|2024-03-12 03:50:00|2447.7|2444.7|2447.2|2444.2|2447.9|2445.4|2446.6|2444.2|131
1710215700000|2024-03-12 03:55:00|2447.1|2444.1|2446.6|2443.6|2447.2|2444.7|2445.8|2443|113
1710216000000|2024-03-12 04:00:00|2446.9|2443.9|2445.6|2442.6|2446.9|2444.3|2445.2|2442.4|134
1710216300000|2024-03-12 04:05:00|2445.5|2442.5|2445.5|2442.5|2446.1|2443.8|2444.8|2442.3|125
1710216600000|2024-03-12 04:10:00|2445.4|2442.4|2446.6|2443.6|2446.9|2444.4|2444.8|2442.2|131
1710216900000|2024-03-12 04:15:00|2446.8|2443.8|2447.1|2444.1|2447.9|2445.4|2446.6|2443.6|113
1710217200000|2024-03-12 04:20:00|2446.8|2444.8|2447.6|2444.6|2447.9|2445.4|2446.6|2444.1|92
1710217500000|2024-03-12 04:25:00|2447.7|2444.7|2447.6|2444.6|2448.3|2445.4|2447.1|2444.5|93
1710217800000|2024-03-12 04:30:00|2447.5|2444.5|2447.2|2445.2|2447.9|2445.5|2446.4|2444.1|80
1710218100000|2024-03-12 04:35:00|2447.3|2445.3|2447.6|2444.6|2447.7|2445.4|2446.3|2444.1|105
1710218400000|2024-03-12 04:40:00|2447.4|2445.4|2448.2|2445.2|2448.4|2445.9|2446.9|2444.3|82
1710218700000|2024-03-12 04:45:00|2448|2445|2447.3|2445.3|2448.3|2445.5|2447|2444.3|93
1710219000000|2024-03-12 04:50:00|2447.4|2445.4|2448.1|2445.1|2448.4|2445.9|2447.1|2444.6|122
1710219300000|2024-03-12 04:55:00|2448.2|2445.2|2448.8|2446.8|2449.4|2446.9|2447.4|2444.7|113
1710219600000|2024-03-12 05:00:00|2448.7|2446.7|2451.2|2449.2|2451.9|2449.5|2448.7|2446.3|139
1710219900000|2024-03-12 05:05:00|2451.3|2449.3|2452.2|2449.2|2452.2|2449.7|2450.8|2448.1|115
1710220200000|2024-03-12 05:10:00|2452|2449|2451.7|2449.7|2453.3|2451|2451.6|2448.7|166
1710220500000|2024-03-12 05:15:00|2451.8|2449.8|2452.7|2449.7|2453.4|2451|2451.5|2449.1|139
1710220800000|2024-03-12 05:20:00|2452.6|2449.6|2451.7|2449.7|2452.9|2450.3|2451.6|2449.1|103
1710221100000|2024-03-12 05:25:00|2451.6|2449.6|2450.2|2448.2|2452.3|2449.9|2449.2|2446.7|202
1710221400000|2024-03-12 05:30:00|2450.1|2448.1|2452|2449|2453.1|2450.7|2449.7|2447.4|298
1710221700000|2024-03-12 05:35:00|2451.9|2448.9|2450.4|2448.4|2452.3|2449.5|2449.2|2446.8|272
1710222000000|2024-03-12 05:40:00|2451.2|2448.2|2445.4|2443.4|2451.4|2448.9|2444.9|2442.2|364
1710222300000|2024-03-12 05:45:00|2445.5|2443.5|2448.4|2446.4|2449.7|2447|2444.6|2442.3|397
1710222600000|2024-03-12 05:50:00|2448.5|2446.5|2447.6|2444.6|2449.4|2446.9|2446.9|2444.5|302
1710222900000|2024-03-12 05:55:00|2447|2445|2448.6|2445.6|2449.6|2446.7|2446.5|2444.1|260
1710223200000|2024-03-12 06:00:00|2448.8|2445.8|2446|2443|2450.2|2447.8|2445.6|2442.9|286
1710223500000|2024-03-12 06:05:00|2446.1|2443.1|2446.9|2443.9|2448.2|2445.8|2445.4|2442.8|478
1710223800000|2024-03-12 06:10:00|2447|2444|2444.1|2441.1|2447.4|2444.7|2443.5|2441|371
1710224100000|2024-03-12 06:15:00|2444.4|2441.4|2442.8|2439.8|2444.6|2442.2|2440.9|2438|440
1710224400000|2024-03-12 06:20:00|2442.5|2440.5|2442|2439|2443.2|2440.6|2440|2437.4|346
1710224700000|2024-03-12 06:25:00|2442.1|2439.1|2442.5|2439.5|2444.3|2441.8|2441.4|2439.1|294
1710225000000|2024-03-12 06:30:00|2442.3|2440.3|2441.9|2438.9|2443.1|2440.4|2441|2438.3|342
1710225300000|2024-03-12 06:35:00|2441.4|2439.4|2442.7|2439.7|2443|2440.4|2438.9|2436.1|386
1710225600000|2024-03-12 06:40:00|2442.2|2440.2|2442.6|2439.6|2443.9|2441.3|2441.8|2439.5|295
1710225900000|2024-03-12 06:45:00|2442.5|2440.5|2440.3|2437.3|2443.2|2440.6|2439.6|2437.1|239
1710226200000|2024-03-12 06:50:00|2440|2437|2439.9|2437.9|2441.5|2439.1|2439|2436.5|311
1710226500000|2024-03-12 06:55:00|2439.8|2437.8|2442.2|2439.2|2443.3|2440.7|2439.4|2436.9|270
1710226800000|2024-03-12 07:00:00|2442|2439|2442.5|2439.5|2444.6|2442.1|2441.1|2438.1|236
1710227100000|2024-03-12 07:05:00|2442.6|2439.6|2445.7|2442.7|2446.2|2443.7|2442.2|2439.6|256
1710227400000|2024-03-12 07:10:00|2445.4|2443.4|2443.5|2441.5|2446.5|2444.2|2442.5|2440|370
1710227700000|2024-03-12 07:15:00|2443.6|2441.6|2442.6|2439.6|2444.9|2442.1|2441.5|2439.1|263
1710228000000|2024-03-12 07:20:00|2442.4|2439.4|2441.7|2438.7|2443.1|2440.8|2439.4|2436.8|279
1710228300000|2024-03-12 07:25:00|2441.6|2438.6|2443.2|2440.2|2443.6|2440.9|2440.9|2438.4|207
1710228600000|2024-03-12 07:30:00|2443.1|2440.1|2443.8|2440.8|2444.8|2441.9|2442.6|2439.9|200
1710228900000|2024-03-12 07:35:00|2443.7|2440.7|2441.4|2438.4|2444|2441.5|2438.8|2436.4|274
1710229200000|2024-03-12 07:40:00|2441.5|2438.5|2441.1|2439.1|2441.8|2439.4|2439.6|2437.1|259
1710229500000|2024-03-12 07:45:00|2441.4|2438.4|2443.6|2440.6|2443.7|2440.7|2440.9|2438.4|233
1710229800000|2024-03-12 07:50:00|2443.5|2440.5|2447.6|2444.6|2447.6|2444.8|2442.6|2440.1|231
1710230100000|2024-03-12 07:55:00|2447.2|2444.2|2443.1|2441.1|2447.9|2445.2|2443|2440.2|272
1710230400000|2024-03-12 08:00:00|2442.8|2440.8|2443.4|2441.4|2444.3|2442.3|2441.3|2438.7|434
1710230700000|2024-03-12 08:05:00|2443.5|2441.5|2443.3|2441.3|2444.6|2442.3|2442.8|2440.6|267
1710231000000|2024-03-12 08:10:00|2443.2|2441.2|2444.4|2442.4|2445.2|2443.1|2442.5|2440.3|363
1710231300000|2024-03-12 08:15:00|2444.3|2442.3|2443.4|2441.4|2444.4|2442.4|2442.6|2440.4|227
1710231600000|2024-03-12 08:20:00|2443.5|2441.5|2444.3|2442.3|2445.2|2443.2|2443.5|2441.3|240
1710231900000|2024-03-12 08:25:00|2444.4|2442.4|2445|2443|2446.1|2444.1|2443.8|2441.7|312
1710232200000|2024-03-12 08:30:00|2444.9|2442.9|2443.8|2440.8|2445.8|2443.4|2442.2|2440.2|268
1710232500000|2024-03-12 08:35:00|2443.1|2441.1|2444.8|2442.8|2445.7|2443.3|2443.1|2440.8|249
1710232800000|2024-03-12 08:40:00|2444.7|2442.7|2444.7|2442.7|2445.6|2443.6|2444.5|2442.5|205
1710233100000|2024-03-12 08:45:00|2444.8|2442.8|2444.7|2442.7|2445.4|2443.1|2443.5|2441.3|295
1710233400000|2024-03-12 08:50:00|2444.6|2442.6|2445.9|2443.9|2446.3|2444.3|2444.6|2442.6|200
1710233700000|2024-03-12 08:55:00|2445.8|2443.8|2447.1|2445.1|2448.3|2445.9|2445.7|2443.7|252
1710234000000|2024-03-12 09:00:00|2447|2445|2449.4|2447.4|2449.7|2447.7|2446.5|2444.5|304
1710234300000|2024-03-12 09:05:00|2449.3|2447.3|2450.5|2448.5|2450.7|2448.7|2448.9|2446.9|278
1710234600000|2024-03-12 09:10:00|2450.4|2448.4|2444.5|2442.5|2450.7|2448.7|2442.2|2440.2|360
1710234900000|2024-03-12 09:15:00|2444.7|2442.7|2445.8|2443.8|2446.6|2444.6|2443.2|2440.6|352
1710235200000|2024-03-12 09:20:00|2445.9|2443.9|2445.4|2443.4|2447|2444.7|2445.2|2442.7|221
1710235500000|2024-03-12 09:25:00|2445.2|2442.2|2447|2445|2447.5|2445.5|2445|2442.2|208
1710235800000|2024-03-12 09:30:00|2446.9|2444.9|2447.2|2445.2|2448.4|2445.9|2445.8|2443.8|275
1710236100000|2024-03-12 09:35:00|2447|2445|2447.4|2445.4|2448.3|2445.9|2446.3|2444|194
1710236400000|2024-03-12 09:40:00|2447.3|2445.3|2448.2|2445.2|2448.4|2446|2446.9|2444.8|173
1710236700000|2024-03-12 09:45:00|2448.3|2445.3|2447.5|2445.5|2448.6|2446.4|2447.4|2444.9|180
1710237000000|2024-03-12 09:50:00|2447.6|2445.6|2445.8|2442.8|2447.7|2445.7|2445|2442.7|197
1710237300000|2024-03-12 09:55:00|2445.1|2443.1|2444.5|2442.5|2445.5|2443.5|2443.9|2441.5|215
1710237600000|2024-03-12 10:00:00|2444.9|2441.9|2441.7|2439.7|2445.1|2442.1|2441.4|2439|267
1710237900000|2024-03-12 10:05:00|2441.8|2439.8|2441.1|2439.1|2442.5|2440.4|2440.9|2438.5|167
1710238200000|2024-03-12 10:10:00|2441|2439|2441.6|2439.6|2441.9|2439.8|2440.8|2438.5|120
1710238500000|2024-03-12 10:15:00|2441.7|2439.7|2441.4|2439.4|2442.3|2440.1|2440.9|2438.4|157
1710238800000|2024-03-12 10:20:00|2441.5|2439.5|2442.6|2440.6|2442.7|2440.7|2441|2439|172
1710239100000|2024-03-12 10:25:00|2442.5|2440.5|2443.2|2441.2|2444.2|2442.2|2442.5|2440.5|207
1710239400000|2024-03-12 10:30:00|2443.5|2441.5|2444.3|2442.3|2444.5|2442.5|2443.2|2441.2|204
1710239700000|2024-03-12 10:35:00|2444.2|2442.2|2444.8|2442.8|2445.3|2443.3|2444.1|2442.1|245
1710240000000|2024-03-12 10:40:00|2444.7|2442.7|2445.1|2443.1|2445.8|2443.8|2444.6|2442.6|139
1710240300000|2024-03-12 10:45:00|2445.3|2443.3|2444.8|2442.8|2445.9|2443.9|2444.7|2442.7|221
1710240600000|2024-03-12 10:50:00|2444.7|2442.7|2445.4|2443.4|2445.4|2443.4|2444|2442|212
1710240900000|2024-03-12 10:55:00|2445.6|2443.6|2445.8|2443.8|2446.9|2444.9|2445.4|2443.4|199
1710241200000|2024-03-12 11:00:00|2445.7|2443.7|2445.9|2443.9|2446.1|2444.1|2444.8|2442.8|167
1710241500000|2024-03-12 11:05:00|2445.8|2443.8|2443.5|2441.5|2445.9|2443.9|2443.3|2441.3|167
1710241800000|2024-03-12 11:10:00|2443.6|2441.6|2441.9|2439.9|2443.9|2441.9|2441.2|2439.2|237
1710242100000|2024-03-12 11:15:00|2442|2440|2437.2|2435.2|2443|2441|2436.6|2434.6|335
1710242400000|2024-03-12 11:20:00|2436.9|2434.9|2437|2435|2438.3|2436.3|2435.7|2433.7|474
1710242700000|2024-03-12 11:25:00|2437.2|2435.2|2439.5|2437.5|2440|2438|2436.6|2434.6|371
1710243000000|2024-03-12 11:30:00|2439.6|2437.6|2439.9|2437.9|2440.4|2438.2|2438.7|2436.6|269
1710243300000|2024-03-12 11:35:00|2440|2438|2439.9|2437.9|2442.5|2439.9|2439.3|2437.3|338
1710243600000|2024-03-12 11:40:00|2439.8|2437.8|2442.1|2440.1|2442.3|2440.3|2439.2|2437.2|190
1710243900000|2024-03-12 11:45:00|2442|2440|2440.3|2438.3|2442.3|2440.3|2439.9|2437.9|198
1710244200000|2024-03-12 11:50:00|2440.4|2438.4|2439.6|2437.6|2441.2|2439.2|2439|2437|207
1710244500000|2024-03-12 11:55:00|2439.5|2437.5|2438.7|2436.7|2440.4|2437.9|2438|2436|221
1710244800000|2024-03-12 12:00:00|2438.6|2436.6|2441.3|2439.3|2443.4|2440.8|2437.9|2435.9|463
1710245100000|2024-03-12 12:05:00|2441.4|2439.4|2442.9|2440.9|2443.4|2441.4|2441.2|2439.1|376
1710245400000|2024-03-12 12:10:00|2443.1|2441.1|2442.5|2440.5|2445|2443|2441.9|2439.7|376
1710245700000|2024-03-12 12:15:00|2442.4|2440.4|2438.4|2436.4|2442.4|2440.4|2436.1|2434.1|511
1710246000000|2024-03-12 12:20:00|2438.5|2436.5|2441.4|2439.4|2442.5|2440.1|2437.3|2435.3|728
1710246300000|2024-03-12 12:25:00|2441.6|2439.6|2443.8|2438.7|2445.3|2442.8|2440.1|2432.3|615
1710246600000|2024-03-12 12:30:00|2444.6|2438.6|2440.2|2438.2|2449.1|2446.1|2424.3|2418.3|1966
1710246900000|2024-03-12 12:35:00|2441.6|2438.6|2453.3|2451.3|2455.8|2452.8|2439.3|2436.3|1720
1710247200000|2024-03-12 12:40:00|2453.4|2451.4|2460.1|2458.1|2463.2|2460.5|2452.6|2450.6|1573
1710247500000|2024-03-12 12:45:00|2460.7|2457.7|2459.3|2456.3|2470.2|2467.6|2458.2|2456.2|1334
1710247800000|2024-03-12 12:50:00|2459.2|2456.2|2444.2|2442.2|2459.5|2457.3|2444|2442|1306
1710248100000|2024-03-12 12:55:00|2444.1|2442.1|2437.3|2435.3|2446.6|2444.3|2436.8|2434.7|1374
1710248400000|2024-03-12 13:00:00|2437.2|2435.2|2418.3|2416.3|2438.4|2435.6|2412.7|2409.7|1521
1710248700000|2024-03-12 13:05:00|2418.8|2416.8|2420.9|2418.9|2428.7|2425.9|2415|2412.2|1699
1710249000000|2024-03-12 13:10:00|2421|2419|2424.7|2422.7|2426.3|2423.5|2415.4|2413.2|1389
1710249300000|2024-03-12 13:15:00|2425|2423|2416.6|2414.6|2426.8|2424.8|2415.6|2413.6|1264
1710249600000|2024-03-12 13:20:00|2416.7|2414.7|2426.4|2424.4|2427.6|2425.6|2415|2412.6|1079
1710249900000|2024-03-12 13:25:00|2426.1|2424.1|2430.3|2428.3|2432.2|2429.9|2425.9|2423.9|904
1710250200000|2024-03-12 13:30:00|2430.5|2428.5|2420.7|2418.7|2430.8|2428.5|2420.2|2418.2|1387
1710250500000|2024-03-12 13:35:00|2421.2|2419.2|2409.3|2407.3|2421.4|2419.4|2407.8|2405.5|1295
1710250800000|2024-03-12 13:40:00|2409.4|2407.4|2406.7|2403.7|2414.4|2411.9|2401.9|2399.2|1313
1710251100000|2024-03-12 13:45:00|2406.6|2403.6|2413.1|2410.1|2415.6|2412.8|2406|2403|1005
1710251400000|2024-03-12 13:50:00|2413.2|2410.2|2416.3|2414.3|2418|2415.7|2412.5|2409.9|787
1710251700000|2024-03-12 13:55:00|2416.2|2414.2|2414.9|2411.9|2418.4|2415.9|2412.2|2409.6|882
1710252000000|2024-03-12 14:00:00|2414.5|2412.5|2412.5|2409.5|2420|2417.9|2410.4|2408.1|1027
1710252300000|2024-03-12 14:05:00|2412.8|2409.8|2409|2407|2416|2413.4|2408.8|2406.1|1175
1710252600000|2024-03-12 14:10:00|2408.8|2406.8|2405.8|2402.8|2409.9|2407.4|2403.3|2400.9|924
1710252900000|2024-03-12 14:15:00|2405.6|2402.6|2414.3|2412.3|2416.2|2413.8|2404.1|2401.8|1063
1710253200000|2024-03-12 14:20:00|2414.2|2412.2|2418.9|2415.9|2419.1|2416.6|2412.5|2409.9|924
1710253500000|2024-03-12 14:25:00|2419|2416|2420.6|2418.6|2421.9|2419.4|2418.1|2415.4|995
1710253800000|2024-03-12 14:30:00|2420.5|2418.5|2424.5|2422.5|2424.8|2422.6|2420|2417.3|813
1710254100000|2024-03-12 14:35:00|2424.7|2422.7|2420|2417|2426.2|2423.6|2419.8|2417|718
1710254400000|2024-03-12 14:40:00|2419.9|2416.9|2416.2|2414.2|2422.1|2419.5|2415.5|2413.3|617
1710254700000|2024-03-12 14:45:00|2416.3|2414.3|2422.3|2419.3|2423.7|2421|2414.8|2411.9|628
1710255000000|2024-03-12 14:50:00|2422|2419|2424.9|2422.9|2427.3|2424.8|2421.1|2418.1|791
1710255300000|2024-03-12 14:55:00|2424.6|2422.6|2420.4|2417.4|2425.7|2423.2|2418|2415.4|682
1710255600000|2024-03-12 15:00:00|2420|2418|2416.2|2413.2|2421.4|2418.4|2415.1|2412.6|686
1710255900000|2024-03-12 15:05:00|2416.1|2413.1|2417.3|2415.3|2419.1|2416.3|2415.1|2412.4|521
1710256200000|2024-03-12 15:10:00|2417.6|2414.6|2418.1|2415.1|2419.3|2416.7|2414.8|2412.2|471
1710256500000|2024-03-12 15:15:00|2418.2|2415.2|2415.9|2413.9|2421.1|2418.6|2415.4|2413.4|465
1710256800000|2024-03-12 15:20:00|2416|2414|2417.7|2415.7|2418.7|2416.1|2412.1|2409.7|590
1710257100000|2024-03-12 15:25:00|2417.8|2415.8|2419.1|2417.1|2420.4|2417.7|2417.1|2414.6|399
1710257400000|2024-03-12 15:30:00|2419|2417|2423.5|2421.5|2423.9|2421.8|2418.7|2416.1|499
1710257700000|2024-03-12 15:35:00|2424.3|2421.3|2423.9|2421.9|2425.8|2423.8|2421.8|2419.2|364
1710258000000|2024-03-12 15:40:00|2424|2422|2422.3|2420.3|2424.5|2422.2|2421|2418.4|392
1710258300000|2024-03-12 15:45:00|2422.2|2420.2|2421.7|2419.7|2424.5|2422.5|2421.1|2419.1|398
1710258600000|2024-03-12 15:50:00|2421.8|2419.8|2424.8|2422.8|2425.2|2423.1|2421.7|2419.3|383
1710258900000|2024-03-12 15:55:00|2424.9|2422.9|2424.2|2421.2|2425.3|2423.3|2422.7|2420.4|434
1710259200000|2024-03-12 16:00:00|2423.8|2421.8|2421.6|2419.6|2424.5|2422.2|2421.5|2419.5|407
1710259500000|2024-03-12 16:05:00|2421.7|2419.7|2421|2419|2423.5|2421|2421|2419|295
1710259800000|2024-03-12 16:10:00|2421.8|2418.8|2424|2422|2424.1|2422.1|2421.4|2418.7|239
1710260100000|2024-03-12 16:15:00|2424.1|2422.1|2421.9|2419.9|2424.5|2422.1|2421.2|2419.2|216
1710260400000|2024-03-12 16:20:00|2422|2420|2424.8|2422.8|2425.6|2423.6|2422|2420|242
1710260700000|2024-03-12 16:25:00|2424.7|2422.7|2421.5|2419.5|2425.2|2423.2|2421.5|2419.1|255
1710261000000|2024-03-12 16:30:00|2421.3|2419.3|2422.5|2420.5|2423|2421|2420.9|2418.7|293
1710261300000|2024-03-12 16:35:00|2422.4|2420.4|2425|2423|2425.6|2423.6|2422.4|2420.3|264
1710261600000|2024-03-12 16:40:00|2425.1|2423.1|2423.3|2421.3|2425.4|2423.1|2422.3|2419.8|293
1710261900000|2024-03-12 16:45:00|2423.4|2421.4|2425|2423|2425.5|2423.5|2422.6|2420.3|327
1710262200000|2024-03-12 16:50:00|2425.1|2423.1|2426.9|2424.9|2427.1|2425.1|2424.3|2422.2|252
1710262500000|2024-03-12 16:55:00|2426.8|2424.8|2426.4|2424.4|2427.4|2425.4|2425.7|2423.2|210
1710262800000|2024-03-12 17:00:00|2426.3|2424.3|2420.4|2418.4|2426.4|2424.4|2419.3|2416.8|615
1710263100000|2024-03-12 17:05:00|2420.9|2417.9|2418.9|2416.9|2421.6|2419.3|2417.6|2415.1|614
1710263400000|2024-03-12 17:10:00|2418.8|2416.8|2418.4|2416.4|2419.5|2417|2417.4|2414.9|343
1710263700000|2024-03-12 17:15:00|2418.3|2416.3|2419.9|2417.9|2419.9|2417.9|2417|2414.9|274
1710264000000|2024-03-12 17:20:00|2420|2418|2419.4|2417.4|2421.9|2419.9|2418.9|2416.3|326
1710264300000|2024-03-12 17:25:00|2419.3|2417.3|2418.2|2416.2|2419.8|2417.7|2417.1|2414.5|350
1710264600000|2024-03-12 17:30:00|2418.3|2416.3|2415.5|2413.5|2418.9|2416.4|2414.6|2412.1|311
1710264900000|2024-03-12 17:35:00|2415.6|2413.6|2418.1|2416.1|2418.9|2416.6|2415.5|2413.1|318
1710265200000|2024-03-12 17:40:00|2418.2|2416.2|2416.1|2414.1|2418.4|2416.4|2415.5|2413.1|298
1710265500000|2024-03-12 17:45:00|2416.2|2414.2|2415.2|2413.2|2416.4|2414.4|2414.1|2412.1|293
1710265800000|2024-03-12 17:50:00|2415.1|2413.1|2414.6|2412.6|2416.5|2414.3|2414.1|2412.1|235
1710266100000|2024-03-12 17:55:00|2414.7|2412.7|2412.9|2410.9|2415.5|2413.5|2412.7|2410.7|322
1710266400000|2024-03-12 18:00:00|2413.1|2410.1|2411.6|2409.6|2413.5|2410.9|2409.8|2407.3|337
1710266700000|2024-03-12 18:05:00|2411.5|2409.5|2410.9|2408.9|2413.5|2411.1|2410.2|2408.2|282
1710267000000|2024-03-12 18:10:00|2410.6|2408.6|2408.6|2406.6|2411|2409|2406.8|2404.4|419
1710267300000|2024-03-12 18:15:00|2408.7|2406.7|2412|2410|2412.2|2410.2|2407.1|2405.1|381
1710267600000|2024-03-12 18:20:00|2412.1|2410.1|2415.1|2413.1|2415.3|2413.3|2412.1|2409.8|340
1710267900000|2024-03-12 18:25:00|2415.2|2413.2|2415|2413|2416.4|2414.4|2413.4|2411.4|389
1710268200000|2024-03-12 18:30:00|2414.9|2412.9|2414.3|2412.3|2418|2416|2414.1|2412.1|287
1710268500000|2024-03-12 18:35:00|2414.4|2412.4|2414.2|2412.2|2414.9|2412.9|2413.6|2411.6|144
1710268800000|2024-03-12 18:40:00|2414.1|2412.1|2411.3|2409.3|2414.3|2412.3|2411.1|2409.1|186
1710269100000|2024-03-12 18:45:00|2411.4|2409.4|2410|2408|2412.2|2410.2|2409.9|2407.9|200
1710269400000|2024-03-12 18:50:00|2409.9|2407.9|2409.3|2407.3|2410.3|2408.3|2408.8|2406.8|180
1710269700000|2024-03-12 18:55:00|2409.2|2407.2|2410.2|2408.2|2411.8|2409.8|2409.1|2407.1|189
1710270000000|2024-03-12 19:00:00|2410.1|2408.1|2409.5|2407.5|2410.2|2408.2|2407.2|2405.2|255
1710270300000|2024-03-12 19:05:00|2409.6|2407.6|2411.5|2409.5|2411.6|2409.6|2408.9|2406.9|225
1710270600000|2024-03-12 19:10:00|2411.6|2409.6|2410.6|2408.6|2411.9|2409.9|2409.9|2407.9|182
1710270900000|2024-03-12 19:15:00|2410.5|2408.5|2411.6|2409.6|2413.1|2411.1|2410.4|2408.4|193
1710271200000|2024-03-12 19:20:00|2411.3|2409.3|2413.7|2411.7|2413.9|2411.9|2411.3|2409.3|119
1710271500000|2024-03-12 19:25:00|2413.8|2411.8|2414.2|2412.2|2414.3|2412.3|2413.3|2411.3|129
1710271800000|2024-03-12 19:30:00|2414.1|2412.1|2412.9|2410.9|2414.5|2412.5|2412.6|2410.6|129
1710272100000|2024-03-12 19:35:00|2412.8|2410.8|2412.5|2410.5|2413.5|2411.5|2412|2410|154
1710272400000|2024-03-12 19:40:00|2412.6|2410.6|2411.6|2409.6|2412.8|2410.8|2411.2|2409.2|98
1710272700000|2024-03-12 19:45:00|2411.7|2409.7|2413.1|2411.1|2413.2|2411.2|2411.5|2409.5|110
1710273000000|2024-03-12 19:50:00|2413.2|2411.2|2415.3|2413.3|2415.4|2413.4|2413.1|2411.1|155
1710273300000|2024-03-12 19:55:00|2415.5|2413.5|2415.3|2413.3|2415.5|2413.5|2414.9|2412.9|172
1710273600000|2024-03-12 20:00:00|2415.4|2413.4|2414.2|2412.2|2415.6|2413.6|2414.1|2412.1|156
1710273900000|2024-03-12 20:05:00|2414.1|2412.1|2414.3|2412.3|2414.5|2412.5|2413.9|2411.9|84
1710274200000|2024-03-12 20:10:00|2414.4|2412.4|2415.3|2413.3|2415.5|2413.5|2414.2|2412.2|121
1710274500000|2024-03-12 20:15:00|2415.2|2413.2|2413.8|2411.8|2415.4|2413.4|2413.8|2411.8|100
1710274800000|2024-03-12 20:20:00|2413.9|2411.9|2414.3|2412.3|2414.4|2412.4|2413.3|2411.1|53
1710275100000|2024-03-12 20:25:00|2414.4|2412.4|2414.4|2412.4|2414.7|2412.7|2414.3|2412.3|59
1710275400000|2024-03-12 20:30:00|2414.3|2412.3|2414.3|2412.3|2414.8|2412.8|2414.2|2412.2|44
1710275700000|2024-03-12 20:35:00|2414.4|2412.4|2414.8|2412.8|2414.9|2412.9|2414.3|2412.3|32
1710276000000|2024-03-12 20:40:00|2414.7|2412.7|2414.8|2412.8|2415.2|2413.2|2414.3|2412.3|74
1710276300000|2024-03-12 20:45:00|2414.9|2412.9|2415.1|2413.1|2415.3|2413.3|2414.8|2412.8|65
1710276600000|2024-03-12 20:50:00|2415.2|2413.2|2415.3|2413.3|2415.6|2413.6|2414.8|2412.3|46
1710276900000|2024-03-12 20:55:00|2415.4|2413.4|2415|2412|2416|2413.4|2414.7|2412|72
1710280800000|2024-03-12 22:00:00|2415.4|2412.4|2415|2412|2415.4|2412.4|2415|2412|10
1710281100000|2024-03-12 22:05:00|2415.1|2412.1|2415.1|2412.1|2415.7|2412.7|2413.7|2410.7|85
1710281400000|2024-03-12 22:10:00|2415|2412|2415.5|2412.5|2415.6|2413.1|2414.8|2412|74
1710281700000|2024-03-12 22:15:00|2415.6|2412.6|2415.1|2412.1|2416.2|2413.2|2413.3|2410.3|130
1710282000000|2024-03-12 22:20:00|2415|2412|2415.6|2412.6|2416.4|2413.6|2415|2412|189
1710282300000|2024-03-12 22:25:00|2415.5|2412.5|2415.4|2412.4|2416.2|2413.2|2414.3|2411.4|265
1710282600000|2024-03-12 22:30:00|2415.5|2412.5|2413.1|2410.1|2415.5|2412.5|2412.6|2409.8|219
1710282900000|2024-03-12 22:35:00|2413.2|2410.2|2413.2|2410.2|2413.7|2410.7|2412.6|2409.6|133
1710283200000|2024-03-12 22:40:00|2413.1|2410.1|2413.2|2410.2|2413.7|2410.7|2412.7|2409.7|107
1710283500000|2024-03-12 22:45:00|2413.1|2410.1|2414.1|2411.1|2414.7|2411.7|2412.9|2409.9|111
1710283800000|2024-03-12 22:50:00|2414.2|2411.2|2415.1|2412.1|2415.2|2412.2|2414.2|2411.2|118
1710284100000|2024-03-12 22:55:00|2414.9|2411.9|2415.7|2412.7|2416.7|2414.1|2414.6|2411.6|170
1710284400000|2024-03-12 23:00:00|2415.6|2412.6|2416.7|2413.7|2416.7|2413.7|2414.6|2411.6|129
1710284700000|2024-03-12 23:05:00|2416.8|2413.8|2415.5|2412.5|2416.9|2413.9|2414.7|2411.7|119
1710285000000|2024-03-12 23:10:00|2415.6|2412.6|2416.1|2413.1|2416.4|2413.7|2415.4|2412.4|88
1710285300000|2024-03-12 23:15:00|2416.3|2413.3|2415.5|2412.5|2416.4|2413.4|2414.9|2411.9|91
1710285600000|2024-03-12 23:20:00|2415.6|2412.6|2414.7|2411.7|2415.9|2412.9|2414.2|2411.2|84
1710285900000|2024-03-12 23:25:00|2414.8|2411.8|2414.1|2411.1|2414.9|2411.9|2414.1|2411.1|93
1710286200000|2024-03-12 23:30:00|2414.2|2411.2|2413.2|2410.2|2414.5|2411.5|2413.1|2410.1|146
1710286500000|2024-03-12 23:35:00|2413.3|2410.3|2414|2411|2414.2|2411.2|2413.2|2410.2|108
1710286800000|2024-03-12 23:40:00|2413.9|2410.9|2414.7|2411.7|2415|2412|2413.9|2410.9|83
1710287100000|2024-03-12 23:45:00|2414.9|2411.9|2416.3|2413.3|2416.6|2413.6|2414.6|2411.6|82
1710287400000|2024-03-12 23:50:00|2416.4|2413.4|2415.2|2412.2|2416.4|2413.4|2415.1|2412.2|88
1710287700000|2024-03-12 23:55:00|2415.3|2412.3|2415.2|2413.2|2416|2413.4|2414.8|2412|84
1710288000000|2024-03-13 00:00:00|2415.1|2413.1|2414.2|2412.2|2416.3|2413.7|2414.2|2412|119
1710288300000|2024-03-13 00:05:00|2414.1|2412.1|2414.8|2411.8|2415.8|2412.9|2413.5|2411.1|126
1710288600000|2024-03-13 00:10:00|2415|2412|2418.3|2416.3|2419.7|2417.2|2414.5|2411.6|205
1710288900000|2024-03-13 00:15:00|2418.2|2416.2|2418.3|2415.3|2419.3|2416.3|2417.1|2414.6|156
1710289200000|2024-03-13 00:20:00|2418.2|2415.2|2419.9|2416.9|2420|2417.7|2417.2|2414.7|150
1710289500000|2024-03-13 00:25:00|2419.7|2416.7|2420.1|2417.1|2420.3|2417.9|2419.1|2416.3|138
1710289800000|2024-03-13 00:30:00|2420.2|2417.2|2421.1|2418.1|2422.8|2420|2420.1|2417.1|229
1710290100000|2024-03-13 00:35:00|2421.2|2418.2|2419.2|2417.2|2421.6|2418.8|2419.1|2417.1|138
1710290400000|2024-03-13 00:40:00|2419.4|2417.4|2418.1|2416.1|2419.9|2417.4|2417.7|2415.1|143
1710290700000|2024-03-13 00:45:00|2418.4|2416.4|2419.2|2416.2|2419.3|2416.7|2417.8|2415.5|90
1710291000000|2024-03-13 00:50:00|2419.1|2416.1|2418|2415|2419.8|2417.3|2417.7|2415|167
1710291300000|2024-03-13 00:55:00|2417.5|2415.5|2419.8|2416.8|2419.8|2417|2417.5|2415.3|145
1710291600000|2024-03-13 01:00:00|2419.9|2416.9|2418.3|2415.3|2420.3|2417.5|2416.8|2414.2|333
1710291900000|2024-03-13 01:05:00|2418.2|2415.2|2418.3|2415.3|2419.8|2417.1|2416.8|2414.3|234
1710292200000|2024-03-13 01:10:00|2418.2|2415.2|2417|2414|2418.6|2415.6|2416.3|2413.8|159
1710292500000|2024-03-13 01:15:00|2416.4|2414.4|2418.6|2415.6|2418.8|2416.3|2416.1|2413.4|226
1710292800000|2024-03-13 01:20:00|2418.7|2415.7|2417.8|2415.8|2419.2|2416.7|2416.4|2414.1|152
1710293100000|2024-03-13 01:25:00|2417.7|2415.7|2414.4|2412.4|2418.6|2416.3|2414.4|2412.2|228
1710293400000|2024-03-13 01:30:00|2414.5|2412.5|2415.3|2413.3|2416.5|2413.9|2414.5|2412.2|261
1710293700000|2024-03-13 01:35:00|2415.4|2413.4|2413.9|2411.9|2416.4|2413.5|2413.9|2411.5|248
1710294000000|2024-03-13 01:40:00|2413.8|2411.8|2413.8|2411.8|2414.8|2412.4|2413.2|2410.7|235
1710294300000|2024-03-13 01:45:00|2413.5|2411.5|2414.5|2411.5|2415|2412.5|2413.2|2410.8|277
1710294600000|2024-03-13 01:50:00|2414.4|2411.4|2415|2413|2415.9|2413.4|2413.2|2410.9|223
1710294900000|2024-03-13 01:55:00|2414.9|2412.9|2413.9|2411.9|2415.9|2413.4|2413.8|2411.6|191
1710295200000|2024-03-13 02:00:00|2413.8|2411.8|2414|2411|2415.4|2412.8|2413.2|2410.7|240
1710295500000|2024-03-13 02:05:00|2413.9|2410.9|2412.9|2409.9|2414.3|2411.5|2411.6|2409.2|275
1710295800000|2024-03-13 02:10:00|2412.8|2409.8|2414.8|2411.8|2415.1|2412.6|2411.9|2409.4|193
1710296100000|2024-03-13 02:15:00|2414.9|2411.9|2414.1|2411.1|2415|2412.3|2413.7|2411|131
1710296400000|2024-03-13 02:20:00|2414|2411|2414.2|2411.2|2414.9|2412.2|2412.8|2410.1|182
1710296700000|2024-03-13 02:25:00|2414.1|2411.1|2413.6|2410.6|2414.2|2411.7|2413|2410.4|132
1710297000000|2024-03-13 02:30:00|2413.5|2410.5|2414.1|2411.1|2415.1|2412.4|2413.1|2410.4|219
1710297300000|2024-03-13 02:35:00|2414.2|2411.2|2413.1|2410.1|2414.4|2411.9|2412.9|2410|221
1710297600000|2024-03-13 02:40:00|2413|2410|2414.1|2411.1|2414.6|2412.2|2412|2409.5|144
1710297900000|2024-03-13 02:45:00|2414|2411|2414|2411|2415.9|2413.1|2414|2411|240
1710298200000|2024-03-13 02:50:00|2414.1|2411.1|2414.9|2411.9|2415.7|2412.7|2414|2411|249
1710298500000|2024-03-13 02:55:00|2415|2412|2413.9|2410.9|2415|2412|2413.3|2410.3|211
1710298800000|2024-03-13 03:00:00|2414|2411|2413.1|2410.1|2414.2|2411.2|2412.1|2409.4|196
1710299100000|2024-03-13 03:05:00|2413|2410|2413.9|2410.9|2414.3|2411.3|2412.8|2409.8|138
1710299400000|2024-03-13 03:10:00|2414|2411|2413.5|2410.5|2414.2|2411.2|2413.2|2410.2|140
1710299700000|2024-03-13 03:15:00|2413.6|2410.6|2413.4|2410.4|2414.5|2411.5|2413.1|2410.3|143
1710300000000|2024-03-13 03:20:00|2413.5|2410.5|2414.3|2411.3|2414.5|2411.5|2412|2409.2|142
1710300300000|2024-03-13 03:25:00|2414.5|2411.5|2415.4|2412.4|2415.8|2412.9|2413.9|2411.1|203
1710300600000|2024-03-13 03:30:00|2415.5|2412.5|2416.2|2413.2|2417.1|2414.4|2415.3|2412.3|181
1710300900000|2024-03-13 03:35:00|2416.1|2413.1|2413.9|2410.9|2416.2|2413.4|2413.8|2410.8|118
1710301200000|2024-03-13 03:40:00|2413.7|2410.7|2411.1|2408.1|2413.7|2410.9|2411|2408|140
1710301500000|2024-03-13 03:45:00|2411|2408|2411|2408|2412.1|2409.2|2410.5|2407.9|188
1710301800000|2024-03-13 03:50:00|2411.1|2408.1|2412.9|2409.9|2413.1|2410.1|2411|2408|157
1710302100000|2024-03-13 03:55:00|2413|2410|2413.6|2410.6|2413.7|2410.7|2412|2409.2|147
1710302400000|2024-03-13 04:00:00|2413.5|2410.5|2414.2|2411.2|2414.2|2411.2|2411.8|2408.9|169
1710302700000|2024-03-13 04:05:00|2414|2411|2414.1|2411.1|2414.4|2411.8|2413.5|2410.5|122
1710303000000|2024-03-13 04:10:00|2413.9|2410.9|2413.2|2410.2|2414.2|2411.5|2412.9|2409.9|108
1710303300000|2024-03-13 04:15:00|2413.1|2410.1|2411.6|2408.6|2413.6|2410.8|2411.5|2408.5|95
1710303600000|2024-03-13 04:20:00|2411.5|2408.5|2411.2|2408.2|2412.3|2409.3|2411|2408|90
1710303900000|2024-03-13 04:25:00|2411.1|2408.1|2410.5|2407.5|2411.2|2408.7|2410.2|2407.4|119
1710304200000|2024-03-13 04:30:00|2410.6|2407.6|2409.5|2406.5|2410.7|2407.9|2408.8|2406.1|160
1710304500000|2024-03-13 04:35:00|2409.6|2406.6|2409.2|2406.2|2410.1|2407.9|2408.7|2406.2|97
1710304800000|2024-03-13 04:40:00|2409.3|2406.3|2409.9|2406.9|2410.3|2407.7|2408.7|2405.9|107
1710305100000|2024-03-13 04:45:00|2410|2407|2410.2|2408.2|2411.3|2408.6|2409.9|2406.9|105
1710305400000|2024-03-13 04:50:00|2410.1|2408.1|2411.3|2408.3|2411.6|2409.2|2409.7|2407.3|89
1710305700000|2024-03-13 04:55:00|2411.4|2408.4|2412.2|2409.2|2412.7|2410.2|2411|2408.2|95
1710306000000|2024-03-13 05:00:00|2412.4|2409.4|2412.7|2409.7|2413.3|2410.6|2411.5|2408.9|114
1710306300000|2024-03-13 05:05:00|2412.8|2409.8|2415.2|2412.2|2415.2|2412.2|2412.7|2409.7|155
1710306600000|2024-03-13 05:10:00|2415.1|2412.1|2416.2|2413.2|2416.2|2413.6|2414.5|2412|83
1710306900000|2024-03-13 05:15:00|2416.1|2413.1|2416.2|2413.2|2417.1|2414.6|2415.6|2413.1|99
1710307200000|2024-03-13 05:20:00|2416.1|2413.1|2415.1|2413.1|2416.5|2413.5|2415.1|2412.7|100
1710307500000|2024-03-13 05:25:00|2415.2|2412.2|2416|2413|2416.2|2413.7|2414.2|2411.4|137
1710307800000|2024-03-13 05:30:00|2415.8|2412.8|2416.1|2413.1|2416.6|2413.9|2413.8|2411.2|318
1710308100000|2024-03-13 05:35:00|2416.2|2413.2|2420.4|2418.4|2421.1|2418.6|2415.3|2412.8|284
1710308400000|2024-03-13 05:40:00|2420.8|2417.8|2419.5|2416.5|2420.8|2418.2|2418.2|2416|249
1710308700000|2024-03-13 05:45:00|2419.3|2416.3|2416.6|2413.6|2419.6|2417|2416.3|2413.5|171
1710309000000|2024-03-13 05:50:00|2416.5|2413.5|2416.9|2413.9|2418.2|2415.8|2415.3|2412.9|248
1710309300000|2024-03-13 05:55:00|2417.1|2414.1|2418.4|2415.4|2419|2416.3|2415.8|2413.3|290
1710309600000|2024-03-13 06:00:00|2418.6|2415.6|2418.6|2415.6|2420.9|2418.4|2417.7|2415.2|395
1710309900000|2024-03-13 06:05:00|2418.5|2415.5|2416.3|2414.3|2418.8|2416|2415.3|2412.8|361
1710310200000|2024-03-13 06:10:00|2416.2|2414.2|2419.2|2416.2|2419.3|2416.3|2416.1|2413.1|276
1710310500000|2024-03-13 06:15:00|2419.1|2416.1|2418.9|2415.9|2419.7|2417.1|2418.4|2415.9|250
1710310800000|2024-03-13 06:20:00|2419|2416|2417.4|2414.4|2419|2416.4|2415.3|2412.7|322
1710311100000|2024-03-13 06:25:00|2417.5|2414.5|2416.2|2414.2|2418.6|2415.6|2415.7|2413.3|311
1710311400000|2024-03-13 06:30:00|2416.3|2414.3|2417.3|2414.3|2418|2415.6|2416.1|2413.5|215
1710311700000|2024-03-13 06:35:00|2417.2|2414.2|2416.3|2414.3|2417.6|2415.2|2415.2|2412.9|337
1710312000000|2024-03-13 06:40:00|2416.9|2413.9|2415.8|2413.8|2417|2414.6|2414.8|2412.4|313
1710312300000|2024-03-13 06:45:00|2416|2414|2417.6|2415.6|2418.6|2416.3|2415.3|2412.9|252
1710312600000|2024-03-13 06:50:00|2417.5|2415.5|2418.8|2416.8|2420|2417.6|2417.1|2414.8|237
1710312900000|2024-03-13 06:55:00|2418.9|2416.9|2419.7|2417.7|2420.1|2417.8|2418.1|2416.1|202
1710313200000|2024-03-13 07:00:00|2419.5|2417.5|2420.9|2418.9|2423.4|2421.4|2419.3|2416.8|395
1710313500000|2024-03-13 07:05:00|2421|2419|2419|2417|2421.5|2419.5|2418.9|2416.9|277
1710313800000|2024-03-13 07:10:00|2418.9|2416.9|2423.8|2421.8|2424.4|2422.2|2418.5|2416.4|347
1710314100000|2024-03-13 07:15:00|2423.6|2421.6|2422.3|2420.3|2424.2|2422.2|2421.2|2419.2|342
1710314400000|2024-03-13 07:20:00|2422.2|2420.2|2419.2|2417.2|2422.4|2420.4|2418.9|2416.9|161
1710314700000|2024-03-13 07:25:00|2419.1|2417.1|2419.2|2417.2|2419.7|2417.7|2418.2|2416.2|197
1710315000000|2024-03-13 07:30:00|2419.3|2417.3|2417.2|2415.2|2419.4|2417.3|2416|2414|182
1710315300000|2024-03-13 07:35:00|2417.1|2415.1|2417|2415|2418|2416|2415.9|2413.5|219
1710315600000|2024-03-13 07:40:00|2416.8|2414.8|2417|2415|2418.3|2415.7|2416|2413.5|226
1710315900000|2024-03-13 07:45:00|2417.1|2415.1|2416.7|2414.7|2417.6|2415.1|2415.6|2413.1|261
1710316200000|2024-03-13 07:50:00|2416.8|2414.8|2418.8|2416.8|2419.1|2417.1|2416.5|2414|261
1710316500000|2024-03-13 07:55:00|2418.9|2416.9|2421.7|2419.7|2421.9|2419.9|2418.5|2416.5|285
1710316800000|2024-03-13 08:00:00|2421.5|2419.5|2424.1|2422.1|2424.7|2422.7|2421.2|2419.2|511
1710317100000|2024-03-13 08:05:00|2424|2422|2423.2|2421.2|2424.3|2422.3|2422.5|2420.5|362
1710317400000|2024-03-13 08:10:00|2423.3|2421.3|2421.6|2419.6|2423.4|2421.4|2421.3|2419.3|267
1710317700000|2024-03-13 08:15:00|2421.7|2419.7|2421.9|2419.9|2423.7|2421.7|2421.1|2419.1|360
1710318000000|2024-03-13 08:20:00|2421.7|2419.7|2424.3|2422.3|2424.3|2422.3|2421.6|2419.6|273
1710318300000|2024-03-13 08:25:00|2424.1|2422.1|2422.9|2420.9|2424.3|2422.3|2421.6|2419.6|325
1710318600000|2024-03-13 08:30:00|2422.7|2420.7|2421|2419|2423.8|2421.8|2420.5|2418.5|321
1710318900000|2024-03-13 08:35:00|2420.9|2418.9|2420.3|2418.3|2421.2|2419.2|2420|2418|223
1710319200000|2024-03-13 08:40:00|2420.1|2418.1|2421.8|2419.8|2421.9|2419.9|2419.8|2417.8|183
1710319500000|2024-03-13 08:45:00|2421.9|2419.9|2423.7|2421.7|2425|2423|2421.9|2419.9|224
1710319800000|2024-03-13 08:50:00|2423.6|2421.6|2422.4|2420.4|2423.7|2421.7|2420.5|2418.5|310
1710320100000|2024-03-13 08:55:00|2422.3|2420.3|2422.3|2420.3|2422.5|2420.5|2421.2|2419.2|240
1710320400000|2024-03-13 09:00:00|2422.1|2420.1|2423.3|2421.3|2423.5|2421.5|2421.2|2419.2|328
1710320700000|2024-03-13 09:05:00|2423.4|2421.4|2422|2420|2425.1|2423.1|2421|2419|350
1710321000000|2024-03-13 09:10:00|2422.2|2420.2|2422.7|2420.7|2423.6|2421.6|2421.2|2419.2|263
1710321300000|2024-03-13 09:15:00|2422.8|2420.8|2424.1|2422.1|2425.2|2423.2|2422.1|2420.1|399
1710321600000|2024-03-13 09:20:00|2424|2422|2424.5|2422.5|2425.2|2423.2|2422.7|2420.7|216
1710321900000|2024-03-13 09:25:00|2424.6|2422.6|2425.5|2423.5|2426.1|2423.7|2423.1|2421|326
1710322200000|2024-03-13 09:30:00|2425.4|2423.4|2424.7|2422.7|2425.8|2423.8|2424.4|2422.4|333
1710322500000|2024-03-13 09:35:00|2424.8|2422.8|2425|2423|2426|2424|2424.7|2422.7|215
1710322800000|2024-03-13 09:40:00|2425.1|2423.1|2423.7|2421.7|2425.4|2423.4|2423.4|2421.4|189
1710323100000|2024-03-13 09:45:00|2423.8|2421.8|2424.1|2422.1|2425.1|2423.1|2423|2421|218
1710323400000|2024-03-13 09:50:00|2424.2|2422.2|2424.6|2422.6|2425.1|2423.1|2424|2422|145
1710323700000|2024-03-13 09:55:00|2424.5|2422.5|2424.1|2422.1|2425.5|2423.5|2423.9|2421.9|158
1710324000000|2024-03-13 10:00:00|2424|2422|2424.4|2422.4|2425|2423|2423.8|2421.8|210
1710324300000|2024-03-13 10:05:00|2424.3|2422.3|2425|2423|2425.8|2423.8|2424.3|2422.3|145
1710324600000|2024-03-13 10:10:00|2425.1|2423.1|2425.6|2423.6|2425.9|2423.9|2424.8|2422.8|97
1710324900000|2024-03-13 10:15:00|2425.7|2423.7|2426|2424|2426.1|2424.1|2425.3|2423.3|158
1710325200000|2024-03-13 10:20:00|2426.1|2424.1|2425.3|2423.3|2426.4|2424.4|2424.9|2422.9|137
1710325500000|2024-03-13 10:25:00|2425.2|2423.2|2426.9|2424.9|2427.3|2425.3|2425.2|2423.2|150
1710325800000|2024-03-13 10:30:00|2427|2425|2425.7|2423.7|2427.2|2425.2|2425.7|2423.7|166
1710326100000|2024-03-13 10:35:00|2425.8|2423.8|2427.4|2425.4|2427.8|2425.8|2425.8|2423.8|305
1710326400000|2024-03-13 10:40:00|2427.5|2425.5|2427.2|2425.2|2428.5|2426.5|2425.9|2423.9|296
1710326700000|2024-03-13 10:45:00|2427.1|2425.1|2430.2|2428.2|2430.4|2428.4|2427.1|2425.1|343
1710327000000|2024-03-13 10:50:00|2430|2428|2430.5|2428.5|2431.8|2429.8|2429.5|2427.5|256
1710327300000|2024-03-13 10:55:00|2430.4|2428.4|2431.6|2429.6|2431.7|2429.7|2430.1|2428.1|223
1710327600000|2024-03-13 11:00:00|2431.7|2429.7|2431.6|2429.6|2432.7|2430.7|2431.1|2429.1|311
1710327900000|2024-03-13 11:05:00|2431.4|2429.4|2431.6|2429.6|2431.7|2429.7|2430.5|2428.5|305
1710328200000|2024-03-13 11:10:00|2431.3|2429.3|2434.2|2432.2|2434.7|2432.7|2430.9|2428.5|272
1710328500000|2024-03-13 11:15:00|2434|2432|2433.4|2431.4|2434.8|2432.8|2433.4|2431.4|266
1710328800000|2024-03-13 11:20:00|2433.3|2431.3|2433|2431|2434.6|2432.6|2432.9|2430.9|178
1710329100000|2024-03-13 11:25:00|2432.9|2430.9|2431|2429|2432.9|2430.9|2430.8|2428.8|253
1710329400000|2024-03-13 11:30:00|2431.1|2429.1|2433.3|2431.3|2433.5|2431.5|2430.8|2428.8|250
1710329700000|2024-03-13 11:35:00|2433.4|2431.4|2432.1|2430.1|2434.1|2432.1|2431.5|2429.5|176
1710330000000|2024-03-13 11:40:00|2432|2430|2431.9|2429.9|2432.5|2430.5|2430.9|2428.9|190
1710330300000|2024-03-13 11:45:00|2432|2430|2430.9|2428.9|2432|2430|2430.5|2428.5|148
1710330600000|2024-03-13 11:50:00|2430.8|2428.8|2427.7|2425.7|2430.9|2428.9|2427.2|2425.2|249
1710330900000|2024-03-13 11:55:00|2427.6|2425.6|2429.2|2427.2|2429.3|2427.3|2427.3|2425.3|227
1710331200000|2024-03-13 12:00:00|2429.1|2427.1|2432.3|2430.3|2434.1|2432.1|2427.8|2425.8|451
1710331500000|2024-03-13 12:05:00|2432.4|2430.4|2432.4|2430.4|2433.2|2431.2|2429.8|2427.8|452
1710331800000|2024-03-13 12:10:00|2432.5|2430.5|2432.8|2430.8|2435.9|2433.9|2432.2|2429.9|554
1710332100000|2024-03-13 12:15:00|2432.7|2430.7|2430.6|2428.6|2433.4|2431.4|2429.2|2426.8|442
1710332400000|2024-03-13 12:20:00|2430.7|2428.7|2432.5|2430.5|2436|2433.9|2430.6|2428.6|558
1710332700000|2024-03-13 12:25:00|2432.4|2430.4|2434.7|2432.7|2434.8|2432.8|2428.8|2426.6|561
1710333000000|2024-03-13 12:30:00|2434.2|2432.2|2433.7|2431.7|2438.9|2436.9|2432.6|2430.6|647
1710333300000|2024-03-13 12:35:00|2433.9|2431.9|2433.3|2430.3|2434.8|2432.7|2431.7|2429.2|493
1710333600000|2024-03-13 12:40:00|2432.6|2430.6|2432.8|2430.8|2433.7|2431.6|2431.3|2428.9|489
1710333900000|2024-03-13 12:45:00|2432.7|2430.7|2435.9|2433.9|2436.7|2434.7|2432.7|2430.7|398
1710334200000|2024-03-13 12:50:00|2435.8|2433.8|2436|2434|2438.5|2436.5|2434.3|2432.3|450
1710334500000|2024-03-13 12:55:00|2435.8|2433.8|2439.5|2437.5|2439.9|2437.9|2435.3|2432.8|470
1710334800000|2024-03-13 13:00:00|2439.4|2437.4|2441.2|2439.2|2443.7|2441.7|2433.9|2431.9|904
1710335100000|2024-03-13 13:05:00|2440.6|2438.6|2437.4|2435.4|2441.5|2439|2434.7|2432.5|683
1710335400000|2024-03-13 13:10:00|2437.3|2435.3|2435.1|2433.1|2437.8|2435.8|2433.3|2431.3|492
1710335700000|2024-03-13 13:15:00|2435|2433|2436.8|2434.8|2437.6|2435.6|2433.6|2431.6|572
1710336000000|2024-03-13 13:20:00|2436.9|2434.9|2439|2437|2440.1|2438.1|2436.9|2434.9|538
1710336300000|2024-03-13 13:25:00|2438.7|2436.7|2441.5|2439.5|2442.2|2440.2|2438|2436|572
1710336600000|2024-03-13 13:30:00|2441.4|2439.4|2444.6|2442.6|2445.9|2443.9|2438.4|2436|1165
1710336900000|2024-03-13 13:35:00|2444.5|2442.5|2449.3|2447.3|2451.3|2449|2441.7|2439.7|1023
1710337200000|2024-03-13 13:40:00|2449.4|2447.4|2447.8|2445.8|2451.5|2449.5|2446.4|2444.1|1018
1710337500000|2024-03-13 13:45:00|2448.4|2446.4|2441.7|2439.7|2449|2447|2440.8|2438.7|1193
1710337800000|2024-03-13 13:50:00|2442.2|2440.2|2443.5|2441.5|2445|2442.8|2440.7|2438.5|867
1710338100000|2024-03-13 13:55:00|2443.6|2441.6|2441.7|2439.7|2444.5|2442.1|2440.6|2438.6|733
1710338400000|2024-03-13 14:00:00|2441.6|2439.6|2438.8|2436.8|2444.1|2441.7|2437.8|2435.8|777
1710338700000|2024-03-13 14:05:00|2438.7|2436.7|2437|2435|2438.9|2436.9|2435.1|2433|661
1710339000000|2024-03-13 14:10:00|2437.2|2435.2|2438.5|2436.5|2439.6|2437.6|2435.4|2433.4|641
1710339300000|2024-03-13 14:15:00|2438.6|2436.6|2442.8|2440.8|2442.9|2440.9|2437.9|2435.9|504
1710339600000|2024-03-13 14:20:00|2442.9|2440.9|2444.4|2442.4|2445.8|2443.6|2441|2439|688
1710339900000|2024-03-13 14:25:00|2444.5|2442.5|2440.3|2438.3|2444.7|2442.7|2439.7|2437.7|564
1710340200000|2024-03-13 14:30:00|2440.4|2438.4|2439.8|2437.8|2440.4|2438.4|2437.8|2435.8|485
1710340500000|2024-03-13 14:35:00|2439.7|2437.7|2443.2|2441.2|2443.2|2441.2|2439.5|2437.5|516
1710340800000|2024-03-13 14:40:00|2443.4|2441.4|2445.1|2443.1|2445.3|2443.3|2442.9|2440.9|543
1710341100000|2024-03-13 14:45:00|2445.3|2443.3|2446.1|2444.1|2447.2|2445.2|2443.8|2441.8|513
1710341400000|2024-03-13 14:50:00|2446.3|2444.3|2448.5|2446.5|2449.7|2447.7|2444.8|2442.8|582
1710341700000|2024-03-13 14:55:00|2448.3|2446.3|2449.6|2447.6|2450.8|2448.8|2448.2|2446.2|649
1710342000000|2024-03-13 15:00:00|2449.5|2447.5|2453.6|2451.6|2453.8|2451.8|2448.6|2446.6|566
1710342300000|2024-03-13 15:05:00|2453.7|2451.7|2455.5|2453.5|2456.1|2454.1|2453.5|2451.5|623
1710342600000|2024-03-13 15:10:00|2455.6|2453.6|2458|2456|2458.6|2456.6|2453.3|2451.3|526
1710342900000|2024-03-13 15:15:00|2458.2|2456.2|2461.9|2459.9|2462.5|2460.5|2458.1|2456.1|548
1710343200000|2024-03-13 15:20:00|2461.4|2459.4|2470.8|2468.8|2471.6|2469.4|2461.4|2459.4|637
1710343500000|2024-03-13 15:25:00|2470.9|2468.9|2472.7|2470.7|2474.4|2472.4|2469.8|2467.8|676
1710343800000|2024-03-13 15:30:00|2472.3|2470.3|2471.3|2469.3|2473.6|2471.6|2468.3|2466|654
1710344100000|2024-03-13 15:35:00|2471.2|2469.2|2476.7|2474.7|2480.8|2478.6|2471.2|2469.2|693
1710344400000|2024-03-13 15:40:00|2476.3|2474.3|2475.6|2473.6|2478.2|2476.2|2473.9|2471.9|654
1710344700000|2024-03-13 15:45:00|2475.7|2473.7|2479.3|2477.3|2480.2|2478.2|2475.7|2473.7|465
1710345000000|2024-03-13 15:50:00|2479.4|2477.4|2481.4|2479.4|2482.2|2480.2|2477.2|2475.2|511
1710345300000|2024-03-13 15:55:00|2481.6|2479.6|2484.1|2482.1|2484.2|2482.2|2480.7|2478.7|472
1710345600000|2024-03-13 16:00:00|2484.2|2482.2|2486|2484|2488.1|2486.1|2481.4|2479.4|644
1710345900000|2024-03-13 16:05:00|2485.8|2483.8|2488.4|2486.4|2489.4|2487.4|2485.7|2483.7|557
1710346200000|2024-03-13 16:10:00|2488.5|2486.5|2490.3|2488.3|2492|2490|2488.4|2486.4|470
1710346500000|2024-03-13 16:15:00|2490.7|2488.7|2493.3|2491.3|2493.9|2491.9|2490.2|2488.2|606
1710346800000|2024-03-13 16:20:00|2493.1|2491.1|2495.1|2493.1|2496.3|2494.3|2492.8|2490.8|504
1710347100000|2024-03-13 16:25:00|2495|2493|2494|2492|2495.1|2493.1|2490.8|2488.8|580
1710347400000|2024-03-13 16:30:00|2494.1|2492.1|2491|2489|2496.8|2494.8|2490.9|2488.9|628
1710347700000|2024-03-13 16:35:00|2491.1|2489.1|2493.8|2491.8|2494.1|2492.1|2489.6|2487.6|565
1710348000000|2024-03-13 16:40:00|2493.7|2491.7|2494.2|2492.2|2496.3|2494.3|2493|2490.8|437
1710348300000|2024-03-13 16:45:00|2494.3|2492.3|2498|2496|2498.1|2496.1|2494.2|2492.2|404
1710348600000|2024-03-13 16:50:00|2498.1|2496.1|2497.3|2495.3|2498.7|2496.5|2494.9|2492.9|476
1710348900000|2024-03-13 16:55:00|2497|2495|2495.9|2493.9|2498.3|2496.3|2495.7|2493.7|479
1710349200000|2024-03-13 17:00:00|2495.8|2493.8|2496.8|2494.8|2499|2497|2492.8|2490.8|783
1710349500000|2024-03-13 17:05:00|2496.9|2494.9|2498|2496|2498.9|2496.9|2494.4|2492.4|795
1710349800000|2024-03-13 17:10:00|2497.8|2495.8|2498.4|2496.4|2499.5|2497.5|2496.9|2494.9|578
1710350100000|2024-03-13 17:15:00|2498.5|2496.5|2497.2|2495.2|2499.9|2497.9|2495.7|2493.7|556
1710350400000|2024-03-13 17:20:00|2497.3|2495.3|2494.4|2492.4|2497.9|2495.9|2494.4|2492.4|415
1710350700000|2024-03-13 17:25:00|2494.5|2492.5|2495.8|2493.8|2496.3|2494.3|2493.1|2491.1|508
1710351000000|2024-03-13 17:30:00|2495.7|2493.7|2495.8|2493.8|2496.3|2494.3|2493.8|2491.8|436
1710351300000|2024-03-13 17:35:00|2495.9|2493.9|2498.7|2496.7|2499|2497|2495.7|2493.7|192
1710351600000|2024-03-13 17:40:00|2498.6|2496.6|2498.5|2496.5|2499.8|2497.8|2496.5|2494.5|283
1710351900000|2024-03-13 17:45:00|2498.4|2496.4|2496.2|2494.2|2499|2497|2495.4|2493.4|256
1710352200000|2024-03-13 17:50:00|2496.3|2494.3|2495.7|2493.7|2497|2494.8|2495.4|2493.4|212
1710352500000|2024-03-13 17:55:00|2495.8|2493.8|2495.6|2493.6|2496.8|2494.8|2494.8|2492.5|170
1710352800000|2024-03-13 18:00:00|2495.5|2493.5|2497.9|2495.9|2497.9|2495.9|2495.2|2492.9|255
1710353100000|2024-03-13 18:05:00|2497.8|2495.8|2497|2495|2498.2|2496.2|2496.4|2494.4|65
1710353400000|2024-03-13 18:10:00|2497.3|2495.3|2498.3|2496.3|2499.1|2497.1|2497|2495|222
1710353700000|2024-03-13 18:15:00|2498.2|2496.2|2499.8|2497.8|2499.9|2497.9|2498.1|2496.1|171
1710354000000|2024-03-13 18:20:00|2499.7|2497.7|2499.3|2497.3|2500.7|2498.4|2499|2497|187
1710354300000|2024-03-13 18:25:00|2499.2|2497.2|2498.7|2496.7|2499.5|2497.3|2497.7|2495.7|277
1710354600000|2024-03-13 18:30:00|2498.8|2496.8|2500.1|2498.1|2500.3|2498.3|2497.9|2495.9|159
1710354900000|2024-03-13 18:35:00|2500.2|2498.2|2500.3|2498.3|2500.6|2498.6|2498.9|2496.9|147
1710355200000|2024-03-13 18:40:00|2500.2|2498.2|2500.3|2498.3|2501|2499|2499.8|2497.8|205
1710355500000|2024-03-13 18:45:00|2500.2|2498.2|2500.2|2498.2|2501.8|2499.7|2499.7|2497.7|214
1710355800000|2024-03-13 18:50:00|2500.1|2498.1|2501|2499|2501.7|2499.6|2499.9|2497.9|256
1710356100000|2024-03-13 18:55:00|2500.8|2498.8|2500.8|2498.8|2501.2|2499.2|2500.3|2498.3|248
1710356400000|2024-03-13 19:00:00|2500.7|2498.7|2501.3|2499.3|2501.7|2499.7|2499.2|2497.2|191
1710356700000|2024-03-13 19:05:00|2501.4|2499.4|2501.4|2499.4|2501.6|2499.6|2500.3|2498.3|133
1710357000000|2024-03-13 19:10:00|2501.2|2499.2|2500.2|2498.2|2501.8|2499.8|2500.1|2498.1|200
1710357300000|2024-03-13 19:15:00|2500.1|2498.1|2499.4|2497.4|2500.1|2498.1|2497.6|2495.6|236
1710357600000|2024-03-13 19:20:00|2499.3|2497.3|2498.8|2496.8|2499.8|2497.8|2498|2496|155
1710357900000|2024-03-13 19:25:00|2498.7|2496.7|2497.7|2495.7|2499.3|2497.3|2496.5|2494|274
1710358200000|2024-03-13 19:30:00|2497.6|2495.6|2498|2496|2498.7|2496.7|2496.8|2494.8|332
1710358500000|2024-03-13 19:35:00|2498.1|2496.1|2497.6|2495.6|2498.2|2496.2|2497.2|2495.2|133
1710358800000|2024-03-13 19:40:00|2497.5|2495.5|2496.6|2494.6|2497.6|2495.6|2495.5|2493.5|216
1710359100000|2024-03-13 19:45:00|2496.5|2494.5|2497.4|2495.4|2497.5|2495.5|2495.9|2493.9|250
1710359400000|2024-03-13 19:50:00|2497.5|2495.5|2495|2493|2497.5|2495.5|2494.2|2492.2|216
1710359700000|2024-03-13 19:55:00|2494.8|2492.8|2494.3|2492.3|2494.8|2492.8|2493.1|2491.1|272
1710360000000|2024-03-13 20:00:00|2494.2|2492.2|2496.8|2494.8|2497.9|2495.9|2494.1|2492.1|238
1710360300000|2024-03-13 20:05:00|2496.9|2494.9|2495.9|2493.9|2497|2495|2495.3|2493.3|113
1710360600000|2024-03-13 20:10:00|2495.8|2493.8|2495.2|2493.2|2496|2494|2495.2|2493.2|124
1710360900000|2024-03-13 20:15:00|2495.3|2493.3|2495.4|2493.4|2495.5|2493.5|2494.7|2492.7|79
1710361200000|2024-03-13 20:20:00|2495.3|2493.3|2496.2|2494.2|2496.2|2494.2|2495.1|2493.1|130
1710361500000|2024-03-13 20:25:00|2496.1|2494.1|2496.4|2494.4|2496.5|2494.5|2495.5|2493.5|95
1710361800000|2024-03-13 20:30:00|2496.5|2494.5|2496.1|2494.1|2496.9|2494.9|2496|2494|116
1710362100000|2024-03-13 20:35:00|2496.2|2494.2|2496.2|2494.2|2496.7|2494.7|2495.7|2493.7|89
1710362400000|2024-03-13 20:40:00|2496.3|2494.3|2501.3|2499.3|2501.4|2499.4|2496.2|2494.2|99
1710362700000|2024-03-13 20:45:00|2501.2|2499.2|2502.6|2500.6|2503.1|2500.7|2500.8|2498.3|101
1710363000000|2024-03-13 20:50:00|2502.7|2500.7|2504.1|2502.1|2504.4|2502.4|2502.7|2500.2|87
1710363300000|2024-03-13 20:55:00|2504.2|2502.2|2502.2|2499.2|2504.9|2502.2|2502|2499|138
1710367200000|2024-03-13 22:00:00|2501.6|2498.6|2502.9|2499.9|2503.3|2500.3|2500.4|2497.4|61
1710367500000|2024-03-13 22:05:00|2502.8|2499.8|2502.3|2500.3|2503.2|2500.4|2500.6|2497.6|215
1710367800000|2024-03-13 22:10:00|2502.7|2499.7|2502.6|2499.6|2503.1|2500.8|2501.6|2498.9|118
1710368100000|2024-03-13 22:15:00|2502.3|2499.3|2503.3|2500.3|2503.7|2501|2501.8|2499.2|98
1710368400000|2024-03-13 22:20:00|2503|2500|2503.3|2500.3|2504.2|2501.5|2502.1|2499.7|94
1710368700000|2024-03-13 22:25:00|2503.2|2500.2|2503.7|2500.7|2503.9|2500.9|2502.7|2499.7|94
1710369000000|2024-03-13 22:30:00|2503.5|2500.5|2504.6|2501.6|2505.8|2502.8|2503.2|2500.2|139
1710369300000|2024-03-13 22:35:00|2504.5|2501.5|2505.6|2502.6|2505.7|2502.7|2504.3|2501.3|111
1710369600000|2024-03-13 22:40:00|2505.4|2502.4|2506.1|2503.1|2506.4|2503.6|2505.4|2502.4|60
1710369900000|2024-03-13 22:45:00|2506.3|2503.3|2505.8|2502.8|2506.7|2503.7|2505.6|2502.6|49
1710370200000|2024-03-13 22:50:00|2505.9|2502.9|2504.4|2501.4|2505.9|2502.9|2502.9|2500|85
1710370500000|2024-03-13 22:55:00|2504.2|2502.2|2505.1|2502.1|2505.5|2502.5|2504|2501.1|86
1710370800000|2024-03-13 23:00:00|2505|2502|2506.1|2503.1|2506.6|2503.7|2503.7|2501|136
1710371100000|2024-03-13 23:05:00|2506.2|2503.2|2505.7|2502.7|2506.2|2503.2|2504.8|2501.8|66
1710371400000|2024-03-13 23:10:00|2505.8|2502.8|2504.6|2501.6|2506.3|2503.5|2503.9|2500.9|78
1710371700000|2024-03-13 23:15:00|2504.1|2501.1|2505.1|2502.1|2505.4|2502.4|2503.8|2500.8|99
1710372000000|2024-03-13 23:20:00|2504.9|2501.9|2504.5|2501.5|2504.9|2501.9|2503.5|2500.5|72
1710372300000|2024-03-13 23:25:00|2504.6|2501.6|2504.4|2501.4|2505.7|2502.7|2504.4|2501.4|76
1710372600000|2024-03-13 23:30:00|2504.3|2501.3|2503.1|2500.1|2504.7|2501.7|2502.5|2499.9|92
1710372900000|2024-03-13 23:35:00|2503.2|2500.2|2506.5|2503.5|2506.8|2503.8|2502.9|2499.9|103
1710373200000|2024-03-13 23:40:00|2506.4|2503.4|2504.4|2501.4|2506.5|2503.5|2504.1|2501.1|109
1710373500000|2024-03-13 23:45:00|2504.5|2501.5|2504.1|2501.1|2505|2502|2504|2501|129
1710373800000|2024-03-13 23:50:00|2504.2|2501.2|2503.5|2500.5|2505.2|2502.2|2502.8|2499.8|122
1710374100000|2024-03-13 23:55:00|2503.7|2500.7|2506.4|2503.4|2506.6|2503.6|2503.5|2500.5|116
1710374400000|2024-03-14 00:00:00|2506.5|2503.5|2504.6|2501.6|2507.1|2504.6|2504.5|2501.5|134
1710374700000|2024-03-14 00:05:00|2505|2502|2506.6|2504.6|2507.2|2504.9|2504.4|2501.4|178
1710375000000|2024-03-14 00:10:00|2506.5|2504.5|2504|2502|2506.8|2504.5|2503.4|2501.3|158
1710375300000|2024-03-14 00:15:00|2503.7|2501.7|2503.8|2501.8|2505.5|2502.9|2503|2500.7|127
1710375600000|2024-03-14 00:20:00|2503.7|2501.7|2505.1|2503.1|2505.9|2503.9|2503.7|2501.7|107
1710375900000|2024-03-14 00:25:00|2505.2|2503.2|2505.3|2503.3|2506|2504|2504.5|2502.5|112
1710376200000|2024-03-14 00:30:00|2505.7|2502.7|2506.4|2504.4|2507.7|2505.4|2505|2502.6|109
1710376500000|2024-03-14 00:35:00|2506.5|2504.5|2506.7|2504.7|2507.5|2505.5|2506.5|2504.5|82
1710376800000|2024-03-14 00:40:00|2506.9|2504.9|2504.1|2502.1|2506.9|2504.9|2502.8|2500.8|204
1710377100000|2024-03-14 00:45:00|2504.2|2502.2|2504.5|2502.5|2505.7|2503.7|2503.1|2501.1|162
1710377400000|2024-03-14 00:50:00|2504.4|2502.4|2507.5|2505.5|2507.5|2505.5|2504.2|2501.7|155
1710377700000|2024-03-14 00:55:00|2507.4|2505.4|2507.6|2505.6|2509.5|2507.5|2506.8|2504.8|242
1710378000000|2024-03-14 01:00:00|2507.5|2505.5|2513.6|2511.6|2515.3|2513.3|2507.3|2505.3|905
1710378300000|2024-03-14 01:05:00|2513.7|2511.7|2515.3|2513.3|2515.5|2513.5|2512|2509.6|562
1710378600000|2024-03-14 01:10:00|2515.5|2513.5|2510.5|2508.5|2515.6|2513.5|2508.5|2506.5|457
1710378900000|2024-03-14 01:15:00|2510.4|2508.4|2512.9|2510.9|2513.2|2511.2|2509.5|2507.5|368
1710379200000|2024-03-14 01:20:00|2513|2511|2514.5|2512.5|2517.1|2515.1|2512.8|2510.7|486
1710379500000|2024-03-14 01:25:00|2514.4|2512.4|2510.1|2507.1|2514.5|2512.5|2509.7|2507|405
1710379800000|2024-03-14 01:30:00|2509.8|2507.8|2507.2|2504.2|2513.4|2510.4|2506.8|2504|436
1710380100000|2024-03-14 01:35:00|2507.3|2504.3|2506.4|2504.4|2508.4|2506.1|2504|2501.3|444
1710380400000|2024-03-14 01:40:00|2506.3|2504.3|2505.9|2502.9|2507.9|2504.9|2503.6|2501.3|302
1710380700000|2024-03-14 01:45:00|2506|2503|2507.9|2505.9|2508.4|2506.3|2505.4|2502.4|272
1710381000000|2024-03-14 01:50:00|2508.2|2506.2|2507.4|2505.4|2508.8|2506.4|2505.7|2503.2|308
1710381300000|2024-03-14 01:55:00|2507.7|2505.7|2511.3|2509.3|2512.1|2509.7|2506.9|2504.7|357
1710381600000|2024-03-14 02:00:00|2512.1|2509.1|2510.6|2508.6|2512.1|2509.6|2509.6|2507.6|355
1710381900000|2024-03-14 02:05:00|2510.4|2508.4|2511.2|2508.2|2511.7|2508.9|2508.4|2506.3|296
1710382200000|2024-03-14 02:10:00|2511.3|2508.3|2509.1|2507.1|2512|2509.7|2509.1|2507.1|239
1710382500000|2024-03-14 02:15:00|2509|2507|2505.8|2503.8|2509.2|2507.2|2505.6|2503.3|173
1710382800000|2024-03-14 02:20:00|2505.7|2503.7|2507.5|2505.5|2507.7|2505.7|2505.2|2503.2|213
1710383100000|2024-03-14 02:25:00|2507.4|2505.4|2507.3|2505.3|2508.3|2506.3|2506.1|2504.1|181
1710383400000|2024-03-14 02:30:00|2507.4|2505.4|2506.2|2504.2|2508.9|2506.9|2506.1|2503.7|344
1710383700000|2024-03-14 02:35:00|2506.1|2504.1|2505.5|2503.5|2506.6|2504.6|2503.6|2501.3|250
1710384000000|2024-03-14 02:40:00|2505.6|2503.6|2503.8|2501.8|2506.2|2503.8|2503.3|2500.8|273
1710384300000|2024-03-14 02:45:00|2503.9|2501.9|2504.5|2501.5|2504.9|2502.4|2502.4|2500.4|253
1710384600000|2024-03-14 02:50:00|2504.7|2501.7|2502.9|2500.9|2505.1|2502.3|2502.7|2500.3|194
1710384900000|2024-03-14 02:55:00|2503.3|2501.3|2502.7|2500.7|2503.7|2501.3|2502.3|2499.8|226
1710385200000|2024-03-14 03:00:00|2502.6|2500.6|2504.8|2502.8|2505.5|2503.5|2502.4|2500.1|249
1710385500000|2024-03-14 03:05:00|2504.9|2502.9|2505.8|2503.8|2506|2504|2504.3|2502.2|237
1710385800000|2024-03-14 03:10:00|2505.9|2503.9|2506.8|2504.8|2507.4|2505.2|2505.8|2503.6|222
1710386100000|2024-03-14 03:15:00|2507.2|2505.2|2506.3|2503.3|2508.3|2506|2505.3|2502.7|239
1710386400000|2024-03-14 03:20:00|2506.9|2503.9|2506|2504|2507.3|2505.1|2505.3|2503|312
1710386700000|2024-03-14 03:25:00|2505.7|2503.7|2500.3|2498.3|2506.7|2504.3|2499.6|2497.6|431
1710387000000|2024-03-14 03:30:00|2500.1|2498.1|2498.4|2496.4|2501|2499|2497.4|2495.4|244
1710387300000|2024-03-14 03:35:00|2498.5|2496.5|2498.8|2495.8|2500|2497.5|2498|2495.3|226
1710387600000|2024-03-14 03:40:00|2498.7|2495.7|2500.5|2498.5|2501.1|2498.8|2498.4|2495.7|215
1710387900000|2024-03-14 03:45:00|2500.6|2498.6|2503.3|2501.3|2504.1|2501.5|2500.5|2498.3|204
1710388200000|2024-03-14 03:50:00|2503.2|2501.2|2503.1|2501.1|2503.6|2501.4|2502.7|2500.3|133
1710388500000|2024-03-14 03:55:00|2503|2501|2502.3|2500.3|2503|2501|2501.9|2499.4|91
1710388800000|2024-03-14 04:00:00|2502.4|2500.4|2501.6|2499.6|2503.4|2501.4|2501.6|2499.6|102
1710389100000|2024-03-14 04:05:00|2501.7|2499.7|2502.3|2500.3|2502.9|2500.9|2501.3|2499.3|116
1710389400000|2024-03-14 04:10:00|2502.1|2500.1|2499.8|2497.8|2502.5|2500.5|2499.7|2497.7|103
1710389700000|2024-03-14 04:15:00|2499.1|2497.1|2499.9|2497.9|2500.6|2498.2|2498.9|2496.4|140
1710390000000|2024-03-14 04:20:00|2499.8|2497.8|2499.2|2497.2|2501|2498.6|2499.2|2496.7|125
1710390300000|2024-03-14 04:25:00|2499.1|2497.1|2498.8|2496.8|2500.5|2497.8|2498.7|2496.2|135
1710390600000|2024-03-14 04:30:00|2498.4|2496.4|2496.6|2494.6|2498.5|2496.5|2496.4|2494.1|174
1710390900000|2024-03-14 04:35:00|2496.9|2494.9|2495.7|2493.7|2497.3|2495|2495.5|2493.1|206
1710391200000|2024-03-14 04:40:00|2495.8|2493.8|2497.9|2494.9|2498.5|2496.2|2495.6|2493.1|204
1710391500000|2024-03-14 04:45:00|2498|2495|2496.1|2494.1|2498.1|2495.4|2495.7|2493|111
1710391800000|2024-03-14 04:50:00|2496.2|2494.2|2497.6|2495.6|2498|2496|2496|2494|130
1710392100000|2024-03-14 04:55:00|2497.9|2495.9|2498|2496|2498.4|2496.4|2497.5|2495.5|103
1710392400000|2024-03-14 05:00:00|2498.1|2496.1|2497.2|2494.2|2498.5|2496.5|2496.9|2494.1|164
1710392700000|2024-03-14 05:05:00|2496.7|2494.7|2495.7|2493.7|2497.5|2495.2|2495.6|2492.9|166
1710393000000|2024-03-14 05:10:00|2495.8|2493.8|2497.5|2495.5|2497.7|2495.7|2495.7|2493.5|134
1710393300000|2024-03-14 05:15:00|2497.4|2495.4|2496.7|2494.7|2498.2|2495.8|2496.6|2494.6|119
1710393600000|2024-03-14 05:20:00|2496.8|2494.8|2495.7|2493.7|2497.2|2495.2|2495.6|2493.6|116
1710393900000|2024-03-14 05:25:00|2495.6|2493.6|2495.9|2493.9|2496.8|2494.8|2495|2492.6|152
1710394200000|2024-03-14 05:30:00|2495.7|2493.7|2497.6|2495.6|2497.7|2495.7|2494.7|2492.6|424
1710394500000|2024-03-14 05:35:00|2497.4|2495.4|2497.2|2495.2|2499.2|2497.2|2496.3|2494.3|360
1710394800000|2024-03-14 05:40:00|2497.1|2495.1|2494.5|2492.5|2497.1|2495.1|2493.9|2491.9|316
1710395100000|2024-03-14 05:45:00|2494.6|2492.6|2493.5|2491.5|2495.1|2492.8|2492.2|2489.9|342
1710395400000|2024-03-14 05:50:00|2493.6|2491.6|2492.9|2490.9|2494.6|2492.6|2492.4|2490.4|329
1710395700000|2024-03-14 05:55:00|2492.8|2490.8|2490.6|2488.6|2493|2491|2490.1|2488.1|366
1710396000000|2024-03-14 06:00:00|2490.9|2488.9|2490|2488|2493.7|2491.7|2489.3|2487.3|421
1710396300000|2024-03-14 06:05:00|2490.2|2488.2|2485.2|2482.2|2490.3|2488.3|2480.4|2478.4|583
1710396600000|2024-03-14 06:10:00|2484.9|2482.9|2490.6|2488.6|2491.7|2489.7|2484.7|2482.4|459
1710396900000|2024-03-14 06:15:00|2490.5|2488.5|2493.3|2491.3|2493.5|2491.5|2490.2|2487.6|416
1710397200000|2024-03-14 06:20:00|2493.1|2491.1|2490.6|2488.6|2494.9|2492.9|2490.5|2488.5|343
1710397500000|2024-03-14 06:25:00|2490.9|2488.9|2491.6|2489.6|2492.9|2490.9|2490.6|2488.6|283
1710397800000|2024-03-14 06:30:00|2491.5|2489.5|2494.4|2492.4|2495.1|2493.1|2490.9|2488.9|395
1710398100000|2024-03-14 06:35:00|2494.5|2492.5|2492.7|2490.7|2495.5|2493.5|2492.6|2490.6|295
1710398400000|2024-03-14 06:40:00|2492.6|2490.6|2494.6|2492.6|2495.7|2493.7|2492.4|2490.1|386
1710398700000|2024-03-14 06:45:00|2494.5|2492.5|2492.7|2490.7|2495.2|2493.2|2491.8|2489.8|243
1710399000000|2024-03-14 06:50:00|2492.5|2490.5|2493.3|2491.3|2494.3|2492.3|2492.2|2490.2|245
1710399300000|2024-03-14 06:55:00|2493.4|2491.4|2492|2490|2494.1|2492.1|2491.6|2489.3|227
1710399600000|2024-03-14 07:00:00|2491.9|2489.9|2492.8|2490.8|2492.8|2490.8|2490.6|2488.2|267
1710399900000|2024-03-14 07:05:00|2492.7|2490.7|2493.2|2491.2|2495|2493|2492.3|2490.3|265
1710400200000|2024-03-14 07:10:00|2493.3|2491.3|2492.2|2490.2|2493.4|2491.4|2491.8|2489.8|206
1710400500000|2024-03-14 07:15:00|2492.3|2490.3|2494|2492|2494.3|2492.3|2491.7|2489.7|203
1710400800000|2024-03-14 07:20:00|2493.9|2491.9|2494.5|2492.5|2496.1|2494.1|2493.9|2491.9|212
1710401100000|2024-03-14 07:25:00|2494.4|2492.4|2494|2492|2497.1|2494.5|2494|2491.8|353
1710401400000|2024-03-14 07:30:00|2493.8|2491.8|2494.1|2492.1|2496.5|2494.3|2492.9|2490.9|413
1710401700000|2024-03-14 07:35:00|2494.2|2492.2|2492.8|2490.8|2494.9|2492.5|2492.5|2490.5|250
1710402000000|2024-03-14 07:40:00|2492.9|2490.9|2494.6|2492.6|2494.8|2492.7|2491.8|2489.8|268
1710402300000|2024-03-14 07:45:00|2494.7|2492.7|2495.8|2493.8|2496|2494|2494.3|2492.3|253
1710402600000|2024-03-14 07:50:00|2495.9|2493.9|2496.1|2494.1|2497|2495|2495.3|2492.8|165
1710402900000|2024-03-14 07:55:00|2496|2494|2496.1|2494.1|2496.5|2494.5|2494.8|2492.8|226
1710403200000|2024-03-14 08:00:00|2495.9|2493.9|2496.5|2494.5|2496.9|2494.8|2494.2|2491.9|344
1710403500000|2024-03-14 08:05:00|2496.4|2494.4|2496.4|2494.4|2496.8|2494.8|2494.9|2492.9|333
1710403800000|2024-03-14 08:10:00|2496.5|2494.5|2496.5|2494.5|2498.2|2496.2|2495.5|2493.5|315
1710404100000|2024-03-14 08:15:00|2496.4|2494.4|2498.1|2496.1|2498.3|2496.3|2495.1|2493.1|254
1710404400000|2024-03-14 08:20:00|2498.2|2496.2|2498.6|2496.6|2499.2|2497.2|2497.2|2495.2|318
1710404700000|2024-03-14 08:25:00|2498.5|2496.5|2499.4|2497.4|2500.7|2498.6|2498.3|2496.3|284
1710405000000|2024-03-14 08:30:00|2499.6|2497.6|2500.5|2498.5|2501.3|2499.2|2499|2496.6|237
1710405300000|2024-03-14 08:35:00|2500.6|2498.6|2499.9|2497.9|2501.3|2499.3|2499.8|2497.8|239
1710405600000|2024-03-14 08:40:00|2500|2498|2497.6|2495.6|2500|2498|2497|2494.8|188
1710405900000|2024-03-14 08:45:00|2497.7|2495.7|2498.7|2495.7|2499.1|2496.7|2496.8|2494.1|198
1710406200000|2024-03-14 08:50:00|2498.8|2495.8|2498.4|2496.4|2498.8|2496.5|2497.4|2495|141
1710406500000|2024-03-14 08:55:00|2498.3|2496.3|2499.8|2496.8|2499.9|2497.8|2497.8|2495.2|234
1710406800000|2024-03-14 09:00:00|2499.9|2496.9|2499.9|2496.9|2500.7|2498.4|2498.9|2496.2|318
1710407100000|2024-03-14 09:05:00|2500|2497|2499.2|2496.2|2500|2497.6|2497.8|2495.2|284
1710407400000|2024-03-14 09:10:00|2499.4|2496.4|2499.8|2497.8|2500.5|2498.3|2497.8|2495.1|242
1710407700000|2024-03-14 09:15:00|2499.4|2497.4|2499.1|2497.1|2500.1|2497.5|2497.9|2495|343
1710408000000|2024-03-14 09:20:00|2498.9|2496.9|2499.1|2497.1|2501|2498.5|2498.5|2496|279
1710408300000|2024-03-14 09:25:00|2498.9|2496.9|2500.2|2497.2|2500.7|2498.4|2498.6|2496.6|232
1710408600000|2024-03-14 09:30:00|2500.3|2497.3|2503.7|2501.7|2504.4|2502.4|2499.6|2497.2|283
1710408900000|2024-03-14 09:35:00|2503.6|2501.6|2502.7|2500.7|2504.2|2501.7|2502|2499.5|371
1710409200000|2024-03-14 09:40:00|2502.9|2500.9|2504.3|2502.3|2505|2502.6|2502.6|2500|318
1710409500000|2024-03-14 09:45:00|2504.4|2502.4|2505|2503|2505.4|2503.4|2503.8|2501.8|206
1710409800000|2024-03-14 09:50:00|2504.9|2502.9|2503.3|2501.3|2505.5|2503.5|2502.9|2500.7|206
1710410100000|2024-03-14 09:55:00|2503.2|2501.2|2502.4|2500.4|2503.7|2501.4|2501.3|2499.3|272
1710410400000|2024-03-14 10:00:00|2502.3|2500.3|2500.3|2498.3|2502.4|2500.4|2499.3|2497.3|278
1710410700000|2024-03-14 10:05:00|2500.2|2498.2|2503.5|2501.5|2503.9|2501.5|2500.2|2498.2|290
1710411000000|2024-03-14 10:10:00|2503.6|2501.6|2502.9|2500.9|2504|2501.6|2501.9|2499.9|145
1710411300000|2024-03-14 10:15:00|2503|2501|2505|2503|2505.7|2503.7|2503|2501|206
1710411600000|2024-03-14 10:20:00|2504.9|2502.9|2503.7|2501.7|2505.6|2503.2|2503.5|2501.5|161
1710411900000|2024-03-14 10:25:00|2503.6|2501.6|2500.5|2498.5|2503.6|2501.6|2500.3|2498.3|263
1710412200000|2024-03-14 10:30:00|2500.6|2498.6|2502.9|2500.9|2503.1|2501.1|2500|2498|264
1710412500000|2024-03-14 10:35:00|2503|2501|2502.1|2500.1|2503.1|2501.1|2501.6|2499.6|199
1710412800000|2024-03-14 10:40:00|2502.2|2500.2|2502.3|2500.3|2502.9|2500.9|2501.4|2499.4|157
1710413100000|2024-03-14 10:45:00|2502.4|2500.4|2502.7|2500.7|2503.7|2501.7|2502.3|2500.3|155
1710413400000|2024-03-14 10:50:00|2502.8|2500.8|2503.3|2501.3|2503.7|2501.7|2502.6|2500.6|191
1710413700000|2024-03-14 10:55:00|2503.4|2501.4|2503.4|2501.4|2504|2502|2503|2501|144
1710414000000|2024-03-14 11:00:00|2503.5|2501.5|2502.9|2500.9|2504|2502|2502.3|2500.3|169
1710414300000|2024-03-14 11:05:00|2502.8|2500.8|2503.4|2501.4|2503.7|2501.7|2502.3|2499.8|126
1710414600000|2024-03-14 11:10:00|2503.5|2501.5|2504.5|2502.5|2504.5|2502.5|2502.7|2500.7|139
1710414900000|2024-03-14 11:15:00|2504.6|2502.6|2505.6|2503.6|2506.1|2504.1|2504.6|2502.6|245
1710415200000|2024-03-14 11:20:00|2505.5|2503.5|2503.2|2501.2|2506.6|2504.6|2503.2|2501.2|193
1710415500000|2024-03-14 11:25:00|2503.3|2501.3|2504|2502|2504.6|2502.6|2503.2|2501.2|157
1710415800000|2024-03-14 11:30:00|2504.1|2502.1|2505.3|2502.3|2505.3|2503|2503.1|2501.1|220
1710416100000|2024-03-14 11:35:00|2505.4|2502.4|2502.9|2500.9|2505.5|2502.9|2502.5|2500.5|162
1710416400000|2024-03-14 11:40:00|2503|2501|2501.4|2499.4|2503.6|2501.6|2501.4|2499.4|187
1710416700000|2024-03-14 11:45:00|2501.5|2499.5|2499.5|2497.5|2501.5|2499.5|2499.4|2497.2|279
1710417000000|2024-03-14 11:50:00|2499.4|2497.4|2500.1|2498.1|2500.7|2498.5|2499|2496.5|235
1710417300000|2024-03-14 11:55:00|2500|2498|2500.7|2498.7|2502.1|2499.7|2500|2497.4|283
1710417600000|2024-03-14 12:00:00|2500.6|2498.6|2500.1|2498.1|2501.6|2499.1|2498.3|2495.3|483
1710417900000|2024-03-14 12:05:00|2500|2498|2498.4|2496.4|2500.7|2498.3|2498|2496|340
1710418200000|2024-03-14 12:10:00|2498.5|2496.5|2500.5|2497.5|2501.6|2499.6|2498.4|2496.4|394
1710418500000|2024-03-14 12:15:00|2500.4|2497.4|2500.1|2498.1|2500.5|2498.1|2496.9|2494.7|398
1710418800000|2024-03-14 12:20:00|2500|2498|2495.8|2493.8|2501.4|2499.4|2495.7|2493.7|582
1710419100000|2024-03-14 12:25:00|2496.1|2494.1|2499.1|2496.1|2500|2497.5|2496|2494|544
1710419400000|2024-03-14 12:30:00|2499.4|2496.4|2495.4|2493.4|2501|2498|2492.4|2487.7|1514
1710419700000|2024-03-14 12:35:00|2495.5|2493.5|2498.7|2496.7|2499|2497|2492.4|2489.9|1148
1710420000000|2024-03-14 12:40:00|2498.4|2496.4|2504.3|2502.3|2504.5|2502.5|2498.4|2496.4|969
1710420300000|2024-03-14 12:45:00|2504.4|2502.4|2505.9|2503.9|2506.1|2504.1|2501.6|2499.6|912
1710420600000|2024-03-14 12:50:00|2505.8|2503.8|2500.5|2498.5|2505.9|2503.9|2498.3|2496.3|839
1710420900000|2024-03-14 12:55:00|2500.3|2498.3|2499.1|2497.1|2503.1|2501.1|2496.8|2494.8|935
1710421200000|2024-03-14 13:00:00|2499|2497|2497.1|2495.1|2500.7|2498.7|2495.4|2493.4|919
1710421500000|2024-03-14 13:05:00|2497|2495|2497|2495|2498.4|2496.4|2493|2491|844
1710421800000|2024-03-14 13:10:00|2496.9|2494.9|2501.5|2499.5|2503.3|2501.3|2496.8|2494.8|840
1710422100000|2024-03-14 13:15:00|2501.3|2499.3|2505.4|2503.4|2506.5|2504.5|2500|2498|828
1710422400000|2024-03-14 13:20:00|2505.3|2503.3|2507.7|2505.7|2509.6|2507.6|2502.4|2500.4|1219
1710422700000|2024-03-14 13:25:00|2507.5|2505.5|2506.9|2504.9|2510.8|2508.8|2506.2|2504.1|967
1710423000000|2024-03-14 13:30:00|2506.8|2504.8|2497.9|2495.9|2509.9|2507.9|2497.4|2495.4|1097
1710423300000|2024-03-14 13:35:00|2498.7|2496.7|2504.4|2502.4|2506.1|2504.1|2495|2493|1109
1710423600000|2024-03-14 13:40:00|2504.2|2502.2|2498.4|2496.4|2505.6|2503.6|2497.9|2495.9|1002
1710423900000|2024-03-14 13:45:00|2498.6|2496.6|2497.2|2495.2|2499.8|2497.8|2489.6|2487.5|1129
1710424200000|2024-03-14 13:50:00|2497.3|2495.3|2502.8|2500.8|2503.2|2501.1|2497.2|2495.2|1048
1710424500000|2024-03-14 13:55:00|2502.9|2500.9|2501.9|2499.9|2504|2502|2498.8|2496.8|895
1710424800000|2024-03-14 14:00:00|2501.8|2499.8|2500.7|2498.7|2503.1|2500.9|2496.8|2494.7|957
1710425100000|2024-03-14 14:05:00|2500.8|2498.8|2495.3|2493.3|2500.8|2498.8|2495.2|2493.2|706
1710425400000|2024-03-14 14:10:00|2495.4|2493.4|2492.1|2490.1|2496.3|2493.9|2491.1|2489.1|660
1710425700000|2024-03-14 14:15:00|2491.9|2489.9|2493.7|2491.7|2495|2493|2490.7|2488.7|532
1710426000000|2024-03-14 14:20:00|2493.8|2491.8|2492.3|2490.3|2494.8|2492.8|2489.6|2487.6|713
1710426300000|2024-03-14 14:25:00|2492.2|2490.2|2498|2496|2498.3|2496.3|2492.1|2490.1|547
1710426600000|2024-03-14 14:30:00|2497.9|2495.9|2500.7|2498.7|2502.8|2500.8|2497.9|2495.9|680
1710426900000|2024-03-14 14:35:00|2500.8|2498.8|2496.4|2494.4|2502.6|2500.6|2494.3|2492.3|574
1710427200000|2024-03-14 14:40:00|2496.6|2494.6|2497.3|2495.3|2498.1|2496.1|2494.3|2492.3|599
1710427500000|2024-03-14 14:45:00|2497.4|2495.4|2495.9|2493.9|2498.8|2496.8|2495.1|2493.1|551
1710427800000|2024-03-14 14:50:00|2495.8|2493.8|2489.9|2487.9|2497.2|2495.2|2489.8|2487.8|651
1710428100000|2024-03-14 14:55:00|2489.8|2487.8|2492|2490|2492.2|2490.2|2487.9|2485.9|736
1710428400000|2024-03-14 15:00:00|2491.9|2489.9|2486.1|2484.1|2491.9|2489.9|2486|2483.6|801
1710428700000|2024-03-14 15:05:00|2486.2|2484.2|2490.6|2488.6|2490.7|2488.7|2486|2484|703
1710429000000|2024-03-14 15:10:00|2490.5|2488.5|2487.9|2485.9|2491.4|2489.4|2487.2|2485.2|679
1710429300000|2024-03-14 15:15:00|2488|2486|2486.4|2484.4|2492.2|2490.2|2486.2|2484.2|588
1710429600000|2024-03-14 15:20:00|2486.5|2484.5|2491.2|2489.2|2493.6|2491.6|2486.3|2484.3|512
1710429900000|2024-03-14 15:25:00|2491.1|2489.1|2487.1|2485.1|2491.3|2489.3|2487|2484.9|583
1710430200000|2024-03-14 15:30:00|2487|2485|2486.5|2484.5|2489.5|2487.2|2485.5|2483.5|613
1710430500000|2024-03-14 15:35:00|2486.3|2484.3|2484.6|2482.6|2486.3|2484.3|2482.3|2480.3|778
1710430800000|2024-03-14 15:40:00|2484.7|2482.7|2477.7|2475.7|2484.7|2482.7|2475|2473|799
1710431100000|2024-03-14 15:45:00|2477.8|2475.8|2479.7|2477.7|2483|2481|2477.8|2475.8|625
1710431400000|2024-03-14 15:50:00|2480.1|2478.1|2482.2|2480.2|2483.1|2481.1|2479.1|2477.1|356
1710431700000|2024-03-14 15:55:00|2482.1|2480.1|2482.7|2480.7|2484.2|2482|2480.6|2478.3|476
1710432000000|2024-03-14 16:00:00|2482.8|2480.8|2484.6|2482.6|2484.6|2482.6|2481.2|2479.1|319
1710432300000|2024-03-14 16:05:00|2484.5|2482.5|2485.2|2483.2|2486.2|2484.2|2483.2|2481.2|285
1710432600000|2024-03-14 16:10:00|2485.1|2483.1|2485.2|2483.2|2487|2485|2484.4|2482.4|400
1710432900000|2024-03-14 16:15:00|2485.1|2483.1|2483.6|2481.6|2485.3|2483.3|2483.1|2481.1|321
1710433200000|2024-03-14 16:20:00|2483.5|2481.5|2485|2483|2485.7|2483.7|2482.1|2480.1|364
1710433500000|2024-03-14 16:25:00|2484.9|2482.9|2482.5|2480.5|2485.2|2483.2|2482.4|2480.4|243
1710433800000|2024-03-14 16:30:00|2482.6|2480.6|2483.9|2481.9|2485.4|2483.4|2481.5|2479.5|351
1710434100000|2024-03-14 16:35:00|2484.1|2482.1|2483.7|2481.7|2484.7|2482.7|2482.1|2480.1|458
1710434400000|2024-03-14 16:40:00|2483.8|2481.8|2481.4|2479.4|2483.8|2481.8|2481.1|2479.1|408
1710434700000|2024-03-14 16:45:00|2481.5|2479.5|2480.3|2478.3|2482.4|2480.4|2480.2|2478.2|417
1710435000000|2024-03-14 16:50:00|2480.2|2478.2|2481.8|2479.8|2482.3|2480.3|2479.2|2477.2|348
1710435300000|2024-03-14 16:55:00|2481.9|2479.9|2482|2480|2482.5|2480.5|2479.7|2477.7|295
1710435600000|2024-03-14 17:00:00|2481.9|2479.9|2483.8|2481.8|2484.4|2482.4|2481.1|2479.1|365
1710435900000|2024-03-14 17:05:00|2483.9|2481.9|2483.3|2481.3|2483.9|2481.9|2481.3|2479.3|297
1710436200000|2024-03-14 17:10:00|2483.4|2481.4|2486.7|2484.7|2486.8|2484.8|2483.3|2481.3|484
1710436500000|2024-03-14 17:15:00|2486.8|2484.8|2485.1|2483.1|2489.7|2487.7|2484.9|2482.7|554
1710436800000|2024-03-14 17:20:00|2485.2|2483.2|2485.8|2483.8|2486.4|2484.4|2482.5|2480.5|400
1710437100000|2024-03-14 17:25:00|2485.7|2483.7|2486.9|2484.9|2487.9|2485.9|2485.1|2483.1|332
1710437400000|2024-03-14 17:30:00|2487|2485|2487|2485|2487.7|2485.7|2485.3|2483.3|283
1710437700000|2024-03-14 17:35:00|2487.1|2485.1|2486.2|2484.2|2487.3|2485.3|2485.4|2483.4|244
1710438000000|2024-03-14 17:40:00|2486.3|2484.3|2485.2|2483.2|2486.8|2484.8|2484.4|2482.4|264
1710438300000|2024-03-14 17:45:00|2485.1|2483.1|2485.7|2483.7|2485.9|2483.9|2484.7|2482.7|193
1710438600000|2024-03-14 17:50:00|2485.6|2483.6|2486.6|2484.6|2486.7|2484.7|2485.6|2483.6|125
1710438900000|2024-03-14 17:55:00|2486.4|2484.4|2483.9|2481.9|2486.6|2484.6|2483.6|2481.6|208
1710439200000|2024-03-14 18:00:00|2484|2482|2485.2|2483.2|2486.4|2484.4|2483.7|2481.7|223
1710439500000|2024-03-14 18:05:00|2485.4|2483.4|2486.1|2484.1|2486.9|2484.9|2484.9|2482.9|189
1710439800000|2024-03-14 18:10:00|2486.2|2484.2|2487.1|2485.1|2487.4|2485.4|2485.6|2483.6|195
1710440100000|2024-03-14 18:15:00|2487|2485|2486.4|2484.4|2487.5|2485.5|2486.2|2484.2|180
1710440400000|2024-03-14 18:20:00|2486.3|2484.3|2486.3|2484.3|2486.5|2484.5|2485.7|2483.7|130
1710440700000|2024-03-14 18:25:00|2486.4|2484.4|2485.7|2483.7|2486.7|2484.7|2485.3|2483.3|163
1710441000000|2024-03-14 18:30:00|2485.8|2483.8|2486|2484|2486|2484|2484.4|2482.4|258
1710441300000|2024-03-14 18:35:00|2485.9|2483.9|2484|2482|2486|2484|2483.8|2481.8|177
1710441600000|2024-03-14 18:40:00|2484.1|2482.1|2483.8|2481.8|2484.1|2482.1|2483.2|2481.2|135
1710441900000|2024-03-14 18:45:00|2484|2482|2485|2483|2485.2|2483.2|2483.9|2481.9|147
1710442200000|2024-03-14 18:50:00|2484.8|2482.8|2482.4|2480.4|2484.9|2482.9|2481.9|2479.9|190
1710442500000|2024-03-14 18:55:00|2482.6|2480.6|2483.2|2481.2|2483.7|2481.7|2482.5|2480.5|195
1710442800000|2024-03-14 19:00:00|2483.3|2481.3|2482.6|2480.6|2483.4|2481.4|2481.6|2479.6|195
1710443100000|2024-03-14 19:05:00|2482.8|2480.8|2482.9|2480.9|2483|2481|2481.7|2479.7|127
1710443400000|2024-03-14 19:10:00|2482.8|2480.8|2482.8|2480.8|2483.6|2481.6|2482.2|2480.2|140
1710443700000|2024-03-14 19:15:00|2482.7|2480.7|2481.7|2479.7|2482.9|2480.9|2481.7|2479.7|66
1710444000000|2024-03-14 19:20:00|2481.8|2479.8|2481.8|2479.8|2482.2|2480.2|2481.7|2479.7|69
1710444300000|2024-03-14 19:25:00|2482.3|2480.3|2482.8|2480.8|2483.2|2481.2|2481.7|2479.7|113
1710444600000|2024-03-14 19:30:00|2482.6|2480.6|2481.8|2479.8|2483|2481|2481.5|2479.5|172
1710444900000|2024-03-14 19:35:00|2481.9|2479.9|2483.2|2481.2|2483.2|2481.2|2481.2|2479.2|163
1710445200000|2024-03-14 19:40:00|2483.1|2481.1|2484.1|2482.1|2485.2|2483.2|2483.1|2481.1|141
1710445500000|2024-03-14 19:45:00|2484.2|2482.2|2484.8|2482.8|2485.3|2483.3|2483.8|2481.8|150
1710445800000|2024-03-14 19:50:00|2484.9|2482.9|2486.5|2484.5|2486.7|2484.7|2484.9|2482.9|254
1710446100000|2024-03-14 19:55:00|2486.3|2484.3|2485.9|2483.9|2486.8|2484.8|2485.4|2483.4|206
1710446400000|2024-03-14 20:00:00|2485.8|2483.8|2485.7|2483.7|2485.9|2483.9|2485.1|2483.1|100
1710446700000|2024-03-14 20:05:00|2485.8|2483.8|2486.7|2484.7|2486.7|2484.7|2485.6|2483.6|31
1710447000000|2024-03-14 20:10:00|2486.8|2484.8|2487.4|2485.4|2487.9|2485.9|2486.7|2484.7|126
1710447300000|2024-03-14 20:15:00|2487.3|2485.3|2486.3|2484.3|2487.4|2485.4|2486.1|2484.1|117
1710447600000|2024-03-14 20:20:00|2486.2|2484.2|2485.9|2483.9|2486.4|2484.4|2485.7|2483.7|69
1710447900000|2024-03-14 20:25:00|2485.8|2483.8|2484.8|2482.8|2486.4|2484.4|2484.7|2482.7|78
1710448200000|2024-03-14 20:30:00|2484.9|2482.9|2485.3|2483.3|2485.3|2483.3|2484.8|2482.8|48
1710448500000|2024-03-14 20:35:00|2485.2|2483.2|2483.9|2481.9|2485.3|2483.3|2483.8|2481.8|89
1710448800000|2024-03-14 20:40:00|2483.8|2481.8|2483.7|2481.7|2484|2482|2483.6|2481.6|64
1710449100000|2024-03-14 20:45:00|2483.6|2481.6|2482.2|2480.2|2483.8|2481.8|2481.8|2479.6|149
1710449400000|2024-03-14 20:50:00|2482.3|2480.3|2481.5|2479.5|2482.8|2480.3|2481.3|2479.2|108
1710449700000|2024-03-14 20:55:00|2481.6|2479.6|2483.2|2480.2|2483.3|2480.3|2481.5|2478.9|122
1710453600000|2024-03-14 22:00:00|2483.8|2480.8|2482|2479|2484|2481|2481.5|2478.5|53
1710453900000|2024-03-14 22:05:00|2481.3|2479.3|2482.1|2480.1|2483.2|2480.3|2481.3|2479.3|60
1710454200000|2024-03-14 22:10:00|2482.5|2479.5|2482.1|2479.1|2483|2480.2|2482.1|2479.1|55
1710454500000|2024-03-14 22:15:00|2482.5|2479.5|2482|2479|2482.5|2479.5|2481.6|2478.6|32
1710454800000|2024-03-14 22:20:00|2482.1|2479.1|2482.1|2479.1|2482.3|2479.3|2482|2479|27
1710455100000|2024-03-14 22:25:00|2482.3|2479.3|2482.1|2479.1|2482.4|2479.4|2482|2479|17
1710455400000|2024-03-14 22:30:00|2482.3|2479.3|2483.3|2480.3|2483.3|2480.3|2482|2479|47
1710455700000|2024-03-14 22:35:00|2483.1|2480.1|2482.2|2480.2|2483.1|2480.3|2482.1|2479.5|26
1710456000000|2024-03-14 22:40:00|2482.1|2480.1|2482.6|2479.6|2482.9|2480.4|2482.1|2479.5|23
1710456300000|2024-03-14 22:45:00|2482.7|2479.7|2483.1|2480.1|2483.5|2480.8|2482.5|2479.5|41
1710456600000|2024-03-14 22:50:00|2483|2480|2483.4|2480.4|2483.7|2480.9|2482.9|2480|34
1710456900000|2024-03-14 22:55:00|2483.5|2480.5|2482.6|2479.6|2483.5|2480.6|2482.5|2479.6|37
1710457200000|2024-03-14 23:00:00|2482.5|2479.5|2483.5|2480.5|2483.6|2480.6|2482.5|2479.5|67
1710457500000|2024-03-14 23:05:00|2483.6|2480.6|2482.9|2479.9|2483.6|2480.9|2482.2|2479.9|51
1710457800000|2024-03-14 23:10:00|2482.8|2479.8|2482.4|2479.4|2482.8|2480|2482|2479.1|122
1710458100000|2024-03-14 23:15:00|2482.5|2479.5|2483.5|2481.5|2484.9|2482.1|2482.3|2479.3|133
1710458400000|2024-03-14 23:20:00|2483.3|2481.3|2483.5|2480.5|2484.3|2481.5|2482.9|2480.5|44
1710458700000|2024-03-14 23:25:00|2483.4|2480.4|2483.5|2480.5|2484.1|2481.6|2482.9|2480.3|79
1710459000000|2024-03-14 23:30:00|2483.6|2480.6|2483.9|2480.9|2484.1|2481.5|2483.3|2480.4|48
1710459300000|2024-03-14 23:35:00|2483.8|2480.8|2483.8|2480.8|2484.1|2481.6|2482.9|2480.4|104
1710459600000|2024-03-14 23:40:00|2483.2|2481.2|2482.9|2480.9|2484.1|2481.4|2482.8|2480.1|111
1710459900000|2024-03-14 23:45:00|2483.5|2480.5|2483.8|2480.8|2483.9|2481|2482.7|2480.3|49
1710460200000|2024-03-14 23:50:00|2483.7|2480.7|2485|2482|2485.1|2482.1|2483.3|2480.6|99
1710460500000|2024-03-14 23:55:00|2484.9|2481.9|2485.5|2483.5|2486.2|2483.6|2484.4|2481.9|93
1710460800000|2024-03-15 00:00:00|2485.6|2483.6|2485|2482|2485.9|2483.6|2483.5|2481.1|184
1710461100000|2024-03-15 00:05:00|2485.1|2482.1|2485|2482|2485.5|2483.1|2482.9|2480.7|167
1710461400000|2024-03-15 00:10:00|2484.7|2481.7|2482.9|2480.9|2485|2482.1|2482.8|2480.5|122
1710461700000|2024-03-15 00:15:00|2483|2481|2484.3|2481.3|2484.5|2481.9|2482.9|2480.5|112
1710462000000|2024-03-15 00:20:00|2483.7|2481.7|2485.6|2482.6|2485.6|2482.7|2483|2480.7|122
1710462300000|2024-03-15 00:25:00|2485.3|2482.3|2486.6|2484.6|2487.3|2484.7|2484.9|2482.3|223
1710462600000|2024-03-15 00:30:00|2486.7|2484.7|2486.7|2484.7|2487.7|2485.2|2485.5|2483.2|177
1710462900000|2024-03-15 00:35:00|2486.9|2484.9|2487.2|2485.2|2487.9|2485.4|2486.7|2484.1|114
1710463200000|2024-03-15 00:40:00|2487.4|2485.4|2490.3|2487.3|2490.6|2488.1|2487|2485|179
1710463500000|2024-03-15 00:45:00|2490.6|2487.6|2490.1|2487.1|2491.5|2488.9|2488.8|2486|191
1710463800000|2024-03-15 00:50:00|2489.9|2486.9|2489.5|2487.5|2492|2489.4|2489.5|2486.9|230
1710464100000|2024-03-15 00:55:00|2489.9|2486.9|2489.6|2487.6|2489.9|2487.6|2487.8|2485.8|112
1710464400000|2024-03-15 01:00:00|2489.7|2487.7|2491.3|2489.3|2493|2490.4|2489.6|2487.6|336
1710464700000|2024-03-15 01:05:00|2491.2|2489.2|2493|2490|2494.5|2491.8|2491.1|2489|276
1710465000000|2024-03-15 01:10:00|2492.3|2490.3|2494.5|2492.5|2495.7|2493.1|2492.1|2490.1|273
1710465300000|2024-03-15 01:15:00|2494.7|2492.7|2497.1|2495.1|2498.1|2495.6|2494.3|2492.3|343
1710465600000|2024-03-15 01:20:00|2497.2|2495.2|2495|2493|2499.8|2497.3|2493.6|2491.6|421
1710465900000|2024-03-15 01:25:00|2495.1|2493.1|2495.6|2493.6|2497.3|2494.9|2494.5|2492.2|325
1710466200000|2024-03-15 01:30:00|2495.7|2493.7|2497|2495|2499.9|2497.4|2495.5|2493.2|436
1710466500000|2024-03-15 01:35:00|2497.1|2495.1|2494.6|2492.6|2497.1|2495.1|2494.3|2491.8|291
1710466800000|2024-03-15 01:40:00|2494.5|2492.5|2494.5|2491.5|2495.3|2492.6|2493.5|2491|197
1710467100000|2024-03-15 01:45:00|2494.4|2491.4|2493.1|2490.1|2494.5|2492|2491.5|2489.5|189
1710467400000|2024-03-15 01:50:00|2493.2|2490.2|2494.9|2492.9|2495.1|2493.1|2492.5|2490|235
1710467700000|2024-03-15 01:55:00|2494.8|2492.8|2493.9|2490.9|2495.1|2493.1|2493|2490.8|196
1710468000000|2024-03-15 02:00:00|2494|2491|2490.5|2488.5|2494|2491.5|2490.4|2488.4|177
1710468300000|2024-03-15 02:05:00|2490.6|2488.6|2491.5|2489.5|2492|2489.7|2489.3|2486.7|274
1710468600000|2024-03-15 02:10:00|2491.4|2489.4|2492.3|2490.3|2493.9|2491.4|2491.4|2489|331
1710468900000|2024-03-15 02:15:00|2492.2|2490.2|2492.1|2490.1|2492.5|2490.5|2491|2489|191
1710469200000|2024-03-15 02:20:00|2492.2|2490.2|2492.4|2490.4|2492.8|2490.8|2491.9|2489.4|131
1710469500000|2024-03-15 02:25:00|2492.3|2490.3|2493.2|2491.2|2493.3|2491.3|2491.9|2489.9|139
1710469800000|2024-03-15 02:30:00|2493.4|2491.4|2492.7|2490.7|2493.4|2491.4|2491.6|2489.6|194
1710470100000|2024-03-15 02:35:00|2492.6|2490.6|2491.7|2489.7|2493.6|2491.6|2491.5|2489.5|166
1710470400000|2024-03-15 02:40:00|2491.8|2489.8|2492.7|2490.7|2493.7|2491.6|2491.1|2489.1|221
1710470700000|2024-03-15 02:45:00|2492.6|2490.6|2495.8|2493.8|2496|2494|2492.5|2490.5|256
1710471000000|2024-03-15 02:50:00|2495.6|2493.6|2496.1|2494.1|2496.6|2494.6|2494.8|2492.8|257
1710471300000|2024-03-15 02:55:00|2496.2|2494.2|2494.9|2491.9|2496.3|2494.3|2493.7|2491.4|293
1710471600000|2024-03-15 03:00:00|2495|2492|2493.5|2491.5|2495.5|2493.1|2493.5|2491.4|226
1710471900000|2024-03-15 03:05:00|2493.4|2491.4|2493.6|2491.6|2494.4|2492.3|2493|2490.5|236
1710472200000|2024-03-15 03:10:00|2493.7|2491.7|2491.9|2489.9|2494.4|2492.1|2491.2|2489.1|193
1710472500000|2024-03-15 03:15:00|2492|2490|2491.1|2489.1|2492.9|2490.9|2491|2489|242
1710472800000|2024-03-15 03:20:00|2491.4|2489.4|2493.9|2491.9|2494.1|2492.1|2490.7|2488.7|124
1710473100000|2024-03-15 03:25:00|2494.1|2492.1|2496.3|2494.3|2496.3|2494.3|2493.2|2491.2|201
1710473400000|2024-03-15 03:30:00|2496.2|2494.2|2500.4|2498.4|2500.8|2498.8|2496.1|2494.1|207
1710473700000|2024-03-15 03:35:00|2500.3|2498.3|2500.1|2498.1|2500.6|2498.6|2499.9|2497.9|119
1710474000000|2024-03-15 03:40:00|2500|2498|2499.9|2497.9|2501.8|2499.8|2498.7|2496.2|156
1710474300000|2024-03-15 03:45:00|2499.8|2497.8|2502|2499|2502.2|2499.8|2499.6|2497.6|132
1710474600000|2024-03-15 03:50:00|2502.1|2499.1|2501|2499|2502.8|2500.7|2500.2|2498.2|135
1710474900000|2024-03-15 03:55:00|2501.1|2499.1|2501|2499|2501.6|2499.6|2500.1|2498.1|107
1710475200000|2024-03-15 04:00:00|2500.9|2498.9|2500.6|2498.6|2501.2|2499.2|2500.3|2498.3|120
1710475500000|2024-03-15 04:05:00|2500.7|2498.7|2501.1|2499.1|2501.4|2499.2|2500|2498|131
1710475800000|2024-03-15 04:10:00|2501.2|2499.2|2500.1|2498.1|2501.6|2499.6|2500.1|2498.1|141
1710476100000|2024-03-15 04:15:00|2500|2498|2499.1|2497.1|2500|2498|2499.1|2497.1|67
1710476400000|2024-03-15 04:20:00|2499.2|2497.2|2498.6|2495.6|2499.2|2497.2|2497.1|2495.1|127
1710476700000|2024-03-15 04:25:00|2498.7|2495.7|2499.2|2497.2|2499.4|2497.4|2497.7|2495.6|91
1710477000000|2024-03-15 04:30:00|2499.3|2497.3|2500.6|2498.6|2501.4|2499.3|2499.1|2497.1|119
1710477300000|2024-03-15 04:35:00|2500.7|2498.7|2501|2499|2501.5|2499.5|2500.6|2498.6|86
1710477600000|2024-03-15 04:40:00|2501.1|2499.1|2500.7|2498.7|2501.6|2499.6|2500.6|2498.6|90
1710477900000|2024-03-15 04:45:00|2500.9|2498.9|2501.6|2499.6|2502.8|2500.6|2500.6|2498.6|137
1710478200000|2024-03-15 04:50:00|2501.5|2499.5|2501.5|2499.5|2502.6|2500.1|2501|2499|93
1710478500000|2024-03-15 04:55:00|2501.6|2499.6|2501.6|2498.6|2502.2|2499.7|2501.1|2498.5|90
1710478800000|2024-03-15 05:00:00|2501.7|2498.7|2502.5|2499.5|2503.1|2500.3|2501|2498.6|140
1710479100000|2024-03-15 05:05:00|2502.6|2499.6|2503.6|2500.6|2504.1|2501.1|2502|2499|183
1710479400000|2024-03-15 05:10:00|2503.5|2500.5|2501.1|2498.1|2504|2501|2501|2498|188
1710479700000|2024-03-15 05:15:00|2501.2|2498.2|2501.5|2498.5|2501.8|2499.3|2500.5|2497.5|170
1710480000000|2024-03-15 05:20:00|2501.7|2498.7|2501.6|2498.6|2502.7|2499.9|2500.9|2498.1|106
1710480300000|2024-03-15 05:25:00|2501.5|2498.5|2502.1|2499.1|2502.2|2500.1|2500.6|2498.2|153
1710480600000|2024-03-15 05:30:00|2502|2499|2504.5|2501.5|2505.1|2502.5|2500.7|2497.7|511
1710480900000|2024-03-15 05:35:00|2504.4|2501.4|2507.4|2504.4|2507.8|2505.4|2503|2500|413
1710481200000|2024-03-15 05:40:00|2507.5|2504.5|2512.8|2510.8|2517.2|2514.8|2507.5|2504.5|737
1710481500000|2024-03-15 05:45:00|2512.9|2510.9|2511.2|2509.2|2514.2|2511.9|2510.5|2507.6|582
1710481800000|2024-03-15 05:50:00|2511.1|2509.1|2516.1|2514.1|2522.1|2519.6|2510.5|2508.3|761
1710482100000|2024-03-15 05:55:00|2516.8|2513.8|2520|2517|2520.5|2517.9|2513.7|2511.4|703
1710482400000|2024-03-15 06:00:00|2519|2516|2512.9|2510.9|2519.6|2517.6|2512.7|2510.2|580
1710482700000|2024-03-15 06:05:00|2512.8|2510.8|2518.5|2515.5|2518.8|2516.2|2512.8|2510.5|433
1710483000000|2024-03-15 06:10:00|2518|2516|2514.6|2512.6|2518|2516|2514.1|2512.1|364
1710483300000|2024-03-15 06:15:00|2514.7|2512.7|2518.1|2516.1|2518.7|2516.6|2513.3|2510.8|483
1710483600000|2024-03-15 06:20:00|2517.9|2515.9|2514.4|2511.4|2518.5|2516.5|2511.8|2509.5|466
1710483900000|2024-03-15 06:25:00|2513.6|2511.6|2509.6|2506.6|2515.3|2512.7|2509.3|2506.4|477
1710484200000|2024-03-15 06:30:00|2509.5|2506.5|2506.3|2504.3|2511.3|2508.8|2504.7|2502.5|503
1710484500000|2024-03-15 06:35:00|2506.2|2504.2|2504|2502|2508.7|2506.5|2503.6|2501.6|483
1710484800000|2024-03-15 06:40:00|2503.9|2501.9|2507.3|2505.3|2508.8|2506.5|2503.8|2501.8|364
1710485100000|2024-03-15 06:45:00|2507.2|2505.2|2508.4|2506.4|2510|2508|2505.9|2503.9|323
1710485400000|2024-03-15 06:50:00|2508.3|2506.3|2508|2506|2511.4|2509|2507.2|2505|477
1710485700000|2024-03-15 06:55:00|2507.9|2505.9|2512.7|2509.7|2512.9|2510.5|2507.1|2505.1|465
1710486000000|2024-03-15 07:00:00|2513|2510|2510.5|2508.5|2513|2510.5|2508.4|2506.2|317
1710486300000|2024-03-15 07:05:00|2510.6|2508.6|2511.4|2509.4|2512.1|2510.1|2510|2507.9|306
1710486600000|2024-03-15 07:10:00|2511|2509|2510.5|2508.5|2511.1|2509.1|2508.9|2506.9|209
1710486900000|2024-03-15 07:15:00|2510.6|2508.6|2508.4|2506.4|2511|2509|2506.3|2504.3|289
1710487200000|2024-03-15 07:20:00|2508.5|2506.5|2509|2507|2510|2508|2507.9|2505.9|190
1710487500000|2024-03-15 07:25:00|2509.1|2507.1|2507.7|2505.7|2510.1|2508.1|2506.7|2504.7|233
1710487800000|2024-03-15 07:30:00|2507.6|2505.6|2508.6|2506.6|2508.7|2506.7|2506.5|2504.5|184
1710488100000|2024-03-15 07:35:00|2508.5|2506.5|2508.3|2506.3|2508.9|2506.9|2506.5|2504.5|180
1710488400000|2024-03-15 07:40:00|2508.5|2506.5|2510.2|2508.2|2510.9|2508.9|2508.3|2506.3|212
1710488700000|2024-03-15 07:45:00|2510.1|2508.1|2508.5|2505.5|2511.1|2509.1|2507.4|2505.1|280
1710489000000|2024-03-15 07:50:00|2508.6|2505.6|2506.5|2503.5|2508.6|2505.6|2504.8|2502.8|356
1710489300000|2024-03-15 07:55:00|2506.4|2503.4|2502.7|2500.7|2506.6|2504.1|2502.2|2500.2|356
1710489600000|2024-03-15 08:00:00|2502.8|2500.8|2503.3|2501.3|2508.2|2506.1|2502.3|2500.3|559
1710489900000|2024-03-15 08:05:00|2503.5|2501.5|2502.8|2500.8|2503.5|2501.5|2499.4|2497.4|416
1710490200000|2024-03-15 08:10:00|2502.6|2500.6|2501.1|2499.1|2502.8|2500.8|2499.8|2497.8|428
1710490500000|2024-03-15 08:15:00|2500.8|2498.8|2501.7|2499.7|2502.2|2500.2|2500.4|2498.4|255
1710490800000|2024-03-15 08:20:00|2501.6|2499.6|2503.7|2501.7|2504.1|2502.1|2501.1|2499.1|298
1710491100000|2024-03-15 08:25:00|2503.6|2501.6|2505.1|2503.1|2505.3|2503.3|2501.9|2499.9|322
1710491400000|2024-03-15 08:30:00|2505.2|2503.2|2507.1|2505.1|2508.3|2506.3|2504.5|2502.5|342
1710491700000|2024-03-15 08:35:00|2506.9|2504.9|2508.9|2506.9|2508.9|2506.9|2505.2|2503.2|341
1710492000000|2024-03-15 08:40:00|2509|2507|2513.6|2511.6|2513.9|2511.9|2508.5|2506.5|290
1710492300000|2024-03-15 08:45:00|2513.2|2511.2|2508|2506|2513.9|2511.9|2507.9|2505.9|352
1710492600000|2024-03-15 08:50:00|2507.9|2505.9|2509.9|2507.9|2510.9|2508.8|2507.1|2505.1|374
1710492900000|2024-03-15 08:55:00|2510.1|2508.1|2510.1|2508.1|2510.9|2508.6|2508.8|2506.4|369
1710493200000|2024-03-15 09:00:00|2510.2|2508.2|2509|2507|2512.9|2510.5|2508.8|2506.8|327
1710493500000|2024-03-15 09:05:00|2509.1|2507.1|2506|2504|2509.3|2507.3|2505.9|2503.9|278
1710493800000|2024-03-15 09:10:00|2506.1|2504.1|2506.1|2504.1|2506.3|2504.3|2504.7|2502.7|234
1710494100000|2024-03-15 09:15:00|2506.2|2504.2|2506|2504|2506.5|2504.5|2504.6|2502.6|251
1710494400000|2024-03-15 09:20:00|2506.2|2504.2|2509.4|2507.4|2509.5|2507.5|2505.8|2503.8|259
1710494700000|2024-03-15 09:25:00|2509.6|2507.6|2508.6|2506.6|2510.4|2508.4|2508.2|2505.8|273
1710495000000|2024-03-15 09:30:00|2508.5|2506.5|2512.3|2510.3|2512.9|2510.6|2508.5|2506.4|239
1710495300000|2024-03-15 09:35:00|2512.2|2510.2|2509.6|2507.6|2513|2510.6|2508.5|2506|243
1710495600000|2024-03-15 09:40:00|2509.7|2507.7|2508.6|2505.6|2509.7|2507.7|2507.2|2504.7|333
1710495900000|2024-03-15 09:45:00|2508.5|2505.5|2510|2508|2510.3|2508.1|2508|2505.5|209
1710496200000|2024-03-15 09:50:00|2510.1|2508.1|2514.7|2512.7|2514.8|2512.8|2509.5|2507.2|337
1710496500000|2024-03-15 09:55:00|2514.6|2512.6|2517.6|2515.6|2520.1|2518.1|2513.6|2511.6|525
1710496800000|2024-03-15 10:00:00|2517.7|2515.7|2514.8|2512.8|2518.1|2516.1|2514.4|2512.4|500
1710497100000|2024-03-15 10:05:00|2514.7|2512.7|2512.3|2510.3|2515.2|2513.2|2512.3|2510.3|272
1710497400000|2024-03-15 10:10:00|2512.2|2510.2|2508|2506|2513.2|2511.2|2507.8|2505.8|276
1710497700000|2024-03-15 10:15:00|2508.1|2506.1|2508.7|2506.7|2509.2|2507.2|2507|2505|293
1710498000000|2024-03-15 10:20:00|2508.6|2506.6|2509.6|2507.6|2509.8|2507.8|2507.6|2505.6|202
1710498300000|2024-03-15 10:25:00|2509.5|2507.5|2514.3|2512.3|2514.5|2512.5|2509.5|2507.5|319
1710498600000|2024-03-15 10:30:00|2514.1|2512.1|2511.7|2509.7|2514.4|2512.4|2511.7|2509.7|293
1710498900000|2024-03-15 10:35:00|2511.6|2509.6|2511.7|2509.7|2512|2510|2510.8|2508.8|271
1710499200000|2024-03-15 10:40:00|2511.8|2509.8|2511.7|2509.7|2512.4|2510.4|2511.3|2509.3|234
1710499500000|2024-03-15 10:45:00|2511.8|2509.8|2513.5|2511.5|2513.8|2511.8|2511.5|2509.5|212
1710499800000|2024-03-15 10:50:00|2513.7|2511.7|2515.7|2513.7|2516.2|2514.2|2513.3|2511.3|229
1710500100000|2024-03-15 10:55:00|2515.6|2513.6|2519.6|2517.6|2520.5|2518.4|2515.5|2513.5|345
1710500400000|2024-03-15 11:00:00|2519.8|2517.8|2516.6|2514.6|2520.2|2518.2|2516|2514|277
1710500700000|2024-03-15 11:05:00|2517|2515|2515.3|2513.3|2517.5|2515.5|2513.6|2511.6|307
1710501000000|2024-03-15 11:10:00|2515.2|2513.2|2515.7|2513.7|2516.3|2514.3|2514.1|2512.1|277
1710501300000|2024-03-15 11:15:00|2515.6|2513.6|2516.5|2514.5|2517.7|2515.7|2515.5|2513.5|210
1710501600000|2024-03-15 11:20:00|2516.4|2514.4|2517|2515|2517.8|2515.8|2516.1|2514.1|237
1710501900000|2024-03-15 11:25:00|2516.9|2514.9|2515.7|2513.7|2517.3|2515.3|2515.5|2513.5|192
1710502200000|2024-03-15 11:30:00|2515.8|2513.8|2515.2|2513.2|2516.7|2514.7|2514.7|2512.7|216
1710502500000|2024-03-15 11:35:00|2515.1|2513.1|2517.4|2515.4|2517.4|2515.4|2514.6|2512.6|171
1710502800000|2024-03-15 11:40:00|2517.3|2515.3|2519.6|2517.6|2520.2|2518.2|2517|2515|266
1710503100000|2024-03-15 11:45:00|2519.3|2517.3|2521.3|2519.3|2521.9|2519.9|2518.6|2516.6|282
1710503400000|2024-03-15 11:50:00|2521.2|2519.2|2521.6|2519.6|2522.1|2520.1|2520.2|2518.2|269
1710503700000|2024-03-15 11:55:00|2521.5|2519.5|2521.7|2519.7|2523.2|2521.2|2519.6|2517.6|334
1710504000000|2024-03-15 12:00:00|2521.5|2519.5|2516.7|2514.7|2523.4|2521.1|2516.2|2513.9|632
1710504300000|2024-03-15 12:05:00|2516.6|2514.6|2518.6|2516.6|2519.8|2517.7|2515|2513|666
1710504600000|2024-03-15 12:10:00|2518.5|2516.5|2518|2515|2519|2517|2515.4|2512.9|551
1710504900000|2024-03-15 12:15:00|2517.9|2514.9|2520.1|2518.1|2520.2|2518.2|2516.8|2514|456
1710505200000|2024-03-15 12:20:00|2520|2518|2518|2516|2520.2|2518.2|2515.7|2513.7|643
1710505500000|2024-03-15 12:25:00|2518.2|2516.2|2520.8|2518.8|2521.4|2518.8|2517.5|2515.5|422
1710505800000|2024-03-15 12:30:00|2522|2519|2520.2|2518.2|2525.9|2523.8|2515.1|2512.9|1071
1710506100000|2024-03-15 12:35:00|2519.9|2517.9|2516.2|2514.2|2521.3|2519.3|2516|2514|754
1710506400000|2024-03-15 12:40:00|2515.8|2513.8|2511.6|2509.6|2517.7|2515.7|2510.5|2508.5|781
1710506700000|2024-03-15 12:45:00|2511.7|2509.7|2510.4|2508.4|2513.1|2511.1|2506.4|2503.9|747
1710507000000|2024-03-15 12:50:00|2510.5|2508.5|2515.2|2513.2|2515.5|2513.5|2507.7|2505.6|557
1710507300000|2024-03-15 12:55:00|2515.3|2513.3|2514.5|2512.5|2516.5|2514|2512.8|2510.8|538
1710507600000|2024-03-15 13:00:00|2514.6|2512.6|2515.4|2512.4|2519|2516.9|2512.2|2510.2|802
1710507900000|2024-03-15 13:05:00|2515.3|2512.3|2518.6|2516.6|2521.3|2519|2513.7|2511.1|801
1710508200000|2024-03-15 13:10:00|2518.5|2516.5|2522|2519|2523.1|2520.6|2518.4|2516.1|692
1710508500000|2024-03-15 13:15:00|2522.1|2519.1|2519.5|2517.5|2527.5|2525.2|2518.9|2516.6|829
1710508800000|2024-03-15 13:20:00|2519.1|2517.1|2518.3|2516.3|2521.8|2519.3|2516.4|2514.4|682
1710509100000|2024-03-15 13:25:00|2518.1|2516.1|2521.6|2519.6|2523.6|2521.6|2517.2|2514.7|652
1710509400000|2024-03-15 13:30:00|2521.5|2519.5|2513|2511|2521.7|2519.7|2512.9|2510.6|1219
1710509700000|2024-03-15 13:35:00|2513.5|2510.5|2513.8|2511.8|2519.4|2517.3|2512.9|2510.5|920
1710510000000|2024-03-15 13:40:00|2513.9|2511.9|2513.7|2511.7|2517.1|2515.1|2513.5|2511.5|776
1710510300000|2024-03-15 13:45:00|2514.3|2512.3|2521.7|2519.7|2522.3|2520.3|2514.1|2512.1|826
1710510600000|2024-03-15 13:50:00|2521.8|2519.8|2524.7|2522.7|2525.5|2523.5|2520.9|2518.7|636
1710510900000|2024-03-15 13:55:00|2524.6|2522.6|2523.1|2520.1|2525.9|2523.9|2522.8|2519.8|593
1710511200000|2024-03-15 14:00:00|2522.6|2519.6|2526.4|2524.4|2527.3|2525|2522.4|2519.6|886
1710511500000|2024-03-15 14:05:00|2526.5|2524.5|2525.1|2523.1|2529.3|2527.3|2518.4|2516.4|965
1710511800000|2024-03-15 14:10:00|2525.2|2523.2|2529.2|2527.2|2530.2|2528.2|2524.9|2522.9|1088
1710512100000|2024-03-15 14:15:00|2529.4|2527.4|2535|2533|2536.4|2534.3|2528.5|2526.5|882
1710512400000|2024-03-15 14:20:00|2534.9|2532.9|2538.1|2536.1|2538.7|2536.7|2533.7|2531.7|943
1710512700000|2024-03-15 14:25:00|2538|2536|2533.9|2531.9|2542.3|2540.3|2532.2|2530.2|1012
1710513000000|2024-03-15 14:30:00|2534|2532|2540.6|2538.6|2542.1|2539.7|2533.5|2531.5|917
1710513300000|2024-03-15 14:35:00|2540.5|2538.5|2541|2539|2544.4|2542.4|2540|2538|816
1710513600000|2024-03-15 14:40:00|2541.1|2539.1|2536.4|2534.4|2541.7|2539.7|2534.4|2532.4|770
1710513900000|2024-03-15 14:45:00|2536.3|2534.3|2543.3|2541.3|2545.9|2543.9|2536.3|2534.3|831
1710514200000|2024-03-15 14:50:00|2543.4|2541.4|2540.3|2538.3|2544.6|2542.2|2539.3|2537|950
1710514500000|2024-03-15 14:55:00|2540.7|2538.7|2537.6|2535.6|2541.9|2539.9|2536.6|2534.6|930
1710514800000|2024-03-15 15:00:00|2537.8|2535.8|2536.2|2534.2|2538.8|2536.8|2534.7|2532.3|836
1710515100000|2024-03-15 15:05:00|2536.3|2534.3|2532.7|2530.7|2537.6|2535.6|2532.5|2530.5|650
1710515400000|2024-03-15 15:10:00|2532.8|2530.8|2534.7|2532.7|2537.3|2535.3|2532.5|2530.5|650
1710515700000|2024-03-15 15:15:00|2534.6|2532.6|2534.6|2532.6|2537.3|2535.3|2533.8|2531.8|610
1710516000000|2024-03-15 15:20:00|2534.5|2532.5|2537.7|2535.7|2537.7|2535.7|2534.5|2532.5|575
1710516300000|2024-03-15 15:25:00|2537.8|2535.8|2536.7|2534.7|2538.4|2536.4|2536.1|2534.1|549
1710516600000|2024-03-15 15:30:00|2536.6|2534.6|2538.1|2536.1|2538.8|2536.8|2536.1|2534.1|454
1710516900000|2024-03-15 15:35:00|2538.2|2536.2|2539.6|2537.6|2539.7|2537.7|2537.5|2535.5|355
1710517200000|2024-03-15 15:40:00|2539.7|2537.7|2539.6|2537.6|2541.9|2539.9|2538.5|2536.5|395
1710517500000|2024-03-15 15:45:00|2539.5|2537.5|2528.9|2526.9|2539.9|2537.9|2528.5|2526.5|627
1710517800000|2024-03-15 15:50:00|2529|2527|2531.7|2529.7|2533.8|2531.8|2528.5|2526.5|640
1710518100000|2024-03-15 15:55:00|2531.8|2529.8|2533.1|2531.1|2534.9|2532.7|2531.2|2529.2|505
1710518400000|2024-03-15 16:00:00|2532.9|2530.9|2532.3|2530.3|2534.4|2532.4|2531.1|2529.1|453
1710518700000|2024-03-15 16:05:00|2532.2|2530.2|2538.8|2536.8|2539.2|2537.2|2532.2|2530.2|587
1710519000000|2024-03-15 16:10:00|2538.9|2536.9|2539.6|2537.6|2539.6|2537.6|2537.6|2535.6|355
1710519300000|2024-03-15 16:15:00|2539.5|2537.5|2539.2|2537.2|2540.5|2538.5|2538.6|2536.6|264
1710519600000|2024-03-15 16:20:00|2539.1|2537.1|2539|2537|2541.4|2539.4|2538.9|2536.9|336
1710519900000|2024-03-15 16:25:00|2539.1|2537.1|2538.6|2536.6|2539.2|2537.2|2536|2534|411
1710520200000|2024-03-15 16:30:00|2538.7|2536.7|2539.2|2537.2|2540.6|2538.6|2538.6|2536.6|438
1710520500000|2024-03-15 16:35:00|2539.1|2537.1|2541.1|2539.1|2542.1|2540.1|2539.1|2537.1|265
1710520800000|2024-03-15 16:40:00|2541|2539|2534.6|2532.6|2541.2|2539.2|2533.8|2531.8|304
1710521100000|2024-03-15 16:45:00|2534.5|2532.5|2532.4|2530.4|2534.8|2532.5|2531.5|2529.5|447
1710521400000|2024-03-15 16:50:00|2532.3|2530.3|2521.8|2519.8|2532.3|2530.3|2520.8|2518.8|636
1710521700000|2024-03-15 16:55:00|2521.7|2519.7|2522|2520|2522.7|2520.7|2517.2|2515.2|816
1710522000000|2024-03-15 17:00:00|2522.5|2520.5|2525|2523|2525.5|2523.5|2521.9|2519.9|448
1710522300000|2024-03-15 17:05:00|2524.9|2522.9|2523.9|2521.9|2525.4|2523.4|2521.4|2519.4|362
1710522600000|2024-03-15 17:10:00|2524|2522|2519.2|2517.2|2524.6|2522.6|2518.4|2516.4|447
1710522900000|2024-03-15 17:15:00|2518.9|2516.9|2521.4|2519.4|2523.2|2521.2|2518.7|2516.7|435
1710523200000|2024-03-15 17:20:00|2521.3|2519.3|2518|2516|2522.5|2520.5|2517.5|2515.5|429
1710523500000|2024-03-15 17:25:00|2517.9|2515.9|2518.9|2516.9|2521|2519|2517.5|2515.5|316
1710523800000|2024-03-15 17:30:00|2518.7|2516.7|2519.9|2517.9|2520.7|2518.7|2515.7|2513.7|386
1710524100000|2024-03-15 17:35:00|2519.8|2517.8|2521.8|2519.8|2522|2520|2519.7|2517.7|319
1710524400000|2024-03-15 17:40:00|2521.9|2519.9|2520|2518|2522.1|2520.1|2519.7|2517.3|286
1710524700000|2024-03-15 17:45:00|2520.1|2518.1|2521.1|2519.1|2522.3|2520.3|2519.7|2517.7|256
1710525000000|2024-03-15 17:50:00|2521.2|2519.2|2520.2|2518.2|2523|2521|2520.1|2518.1|239
1710525300000|2024-03-15 17:55:00|2520.1|2518.1|2520.4|2518.4|2521.8|2519.8|2519.6|2517.6|368
1710525600000|2024-03-15 18:00:00|2520.5|2518.5|2523.9|2521.9|2524.1|2522.1|2520.1|2518.1|268
1710525900000|2024-03-15 18:05:00|2523.8|2521.8|2524.7|2522.7|2525.3|2523.3|2523|2521|204
1710526200000|2024-03-15 18:10:00|2524.6|2522.6|2523.8|2521.8|2525.3|2523.3|2523.7|2521.7|270
1710526500000|2024-03-15 18:15:00|2523.9|2521.9|2523.2|2521.2|2523.9|2521.9|2522.6|2520.6|168
1710526800000|2024-03-15 18:20:00|2523.1|2521.1|2524|2522|2524.2|2522.2|2522.8|2520.8|161
1710527100000|2024-03-15 18:25:00|2524.1|2522.1|2523.3|2521.3|2525|2523|2523|2521|243
1710527400000|2024-03-15 18:30:00|2523.2|2521.2|2523.3|2521.3|2524.1|2522.1|2523.2|2521.2|153
1710527700000|2024-03-15 18:35:00|2523.4|2521.4|2525.7|2523.7|2525.8|2523.8|2523.4|2521.4|184
1710528000000|2024-03-15 18:40:00|2525.6|2523.6|2526.9|2524.9|2527|2525|2525.3|2523.3|163
1710528300000|2024-03-15 18:45:00|2527|2525|2527|2525|2527.1|2525.1|2526|2524|139
1710528600000|2024-03-15 18:50:00|2526.9|2524.9|2526|2524|2527.7|2525.7|2525|2523|199
1710528900000|2024-03-15 18:55:00|2525.8|2523.8|2525.6|2523.6|2526.5|2524.5|2524.8|2522.8|233
1710529200000|2024-03-15 19:00:00|2525.5|2523.5|2526.7|2524.7|2526.7|2524.7|2524.3|2522.3|207
1710529500000|2024-03-15 19:05:00|2526.6|2524.6|2526.1|2524.1|2526.8|2524.6|2525|2523|100
1710529800000|2024-03-15 19:10:00|2526|2524|2526.1|2524.1|2527.1|2525.1|2525.8|2523.8|131
1710530100000|2024-03-15 19:15:00|2526|2524|2526.5|2524.5|2527|2525|2526|2523.7|97
1710530400000|2024-03-15 19:20:00|2526.6|2524.6|2525.8|2523.8|2526.6|2524.6|2525.5|2523.5|113
1710530700000|2024-03-15 19:25:00|2525.9|2523.9|2525.4|2523.4|2526.1|2524.1|2524.7|2522.7|165
1710531000000|2024-03-15 19:30:00|2525.3|2523.3|2525.9|2523.9|2526|2524|2525|2523|129
1710531300000|2024-03-15 19:35:00|2526|2524|2524.3|2522.3|2526.3|2524.3|2524|2522|252
1710531600000|2024-03-15 19:40:00|2524.1|2522.1|2523.6|2521.6|2524.4|2522.4|2523|2521|136
1710531900000|2024-03-15 19:45:00|2523.7|2521.7|2523.1|2521.1|2523.7|2521.7|2522.5|2520.5|167
1710532200000|2024-03-15 19:50:00|2523.2|2521.2|2521.9|2519.9|2523.6|2521.6|2521.3|2519.3|163
1710532500000|2024-03-15 19:55:00|2521.8|2519.8|2520.7|2518.7|2521.8|2519.8|2519.7|2517.7|334
1710532800000|2024-03-15 20:00:00|2520.4|2518.4|2518.7|2515.7|2522.3|2519.3|2518.4|2515.4|201
1710533100000|2024-03-15 20:05:00|2518.5|2515.5|2519|2516|2519.2|2516.2|2517.9|2514.9|91
1710533400000|2024-03-15 20:10:00|2519.3|2516.3|2519.1|2516.1|2519.5|2516.5|2518.1|2515.1|69
1710533700000|2024-03-15 20:15:00|2518.9|2515.9|2521.3|2518.3|2521.3|2518.3|2518.9|2515.9|81
1710534000000|2024-03-15 20:20:00|2521.2|2518.2|2522.1|2519.1|2522.2|2519.2|2521.2|2518.2|53
1710534300000|2024-03-15 20:25:00|2522|2519|2521.8|2518.8|2522.5|2519.5|2521.7|2518.7|58
1710534600000|2024-03-15 20:30:00|2521.7|2518.7|2520.5|2517.5|2521.7|2518.7|2519.9|2516.9|118
1710534900000|2024-03-15 20:35:00|2520.8|2517.8|2520.7|2517.7|2521.2|2518.2|2520.5|2517.5|65
1710535200000|2024-03-15 20:40:00|2520.6|2517.6|2520.5|2517.5|2521|2518|2519.7|2516.7|84
1710535500000|2024-03-15 20:45:00|2520.7|2517.7|2519.2|2516.2|2521|2518|2519.1|2516.1|127
1710535800000|2024-03-15 20:50:00|2519|2516|2519.2|2516.2|2520.5|2517.5|2518.5|2515.5|126
1710536100000|2024-03-15 20:55:00|2519.3|2516.3|2520|2517|2521|2518|2519.2|2516.2|148
1710712800000|2024-03-17 22:00:00|2513.8|2510.8|2512.4|2509.4|2515.4|2512.4|2511.9|2508.9|181
1710713100000|2024-03-17 22:05:00|2512.3|2509.3|2514|2511|2515.2|2512.2|2511|2508|210
1710713400000|2024-03-17 22:10:00|2514.2|2511.2|2514.4|2511.4|2515.3|2512.3|2513.6|2510.7|165
1710713700000|2024-03-17 22:15:00|2514.5|2511.5|2514.4|2511.4|2515.2|2512.2|2513.9|2510.9|96
1710714000000|2024-03-17 22:20:00|2514.3|2511.3|2513.1|2510.1|2514.6|2512|2512.9|2509.9|59
1710714300000|2024-03-17 22:25:00|2513|2510|2513.1|2510.1|2513.6|2510.6|2513|2510|45
1710714600000|2024-03-17 22:30:00|2513|2510|2514.4|2511.4|2514.6|2512|2512.5|2509.5|71
1710714900000|2024-03-17 22:35:00|2514.5|2511.5|2513.3|2510.3|2514.5|2511.5|2513.2|2510.2|61
1710715200000|2024-03-17 22:40:00|2513.4|2510.4|2513.2|2510.2|2514.2|2511.6|2512.8|2510|69
1710715500000|2024-03-17 22:45:00|2513.1|2510.1|2513|2510|2513.2|2510.6|2511.8|2509|86
1710715800000|2024-03-17 22:50:00|2512.9|2509.9|2513.6|2510.6|2514.7|2511.7|2512.3|2509.3|138
1710716100000|2024-03-17 22:55:00|2513.7|2510.7|2513.2|2510.2|2514.4|2511.5|2513.2|2510.2|93
1710716400000|2024-03-17 23:00:00|2513.3|2510.3|2513.8|2510.8|2515.2|2512.2|2512.8|2509.8|107
1710716700000|2024-03-17 23:05:00|2514|2511|2513|2510|2514|2511.1|2512.6|2509.6|128
1710717000000|2024-03-17 23:10:00|2512.9|2509.9|2513.1|2510.1|2513.9|2510.9|2512.5|2509.6|66
1710717300000|2024-03-17 23:15:00|2513|2510|2512.4|2509.4|2513.8|2511.2|2510.3|2507.3|104
1710717600000|2024-03-17 23:20:00|2512.5|2509.5|2512.6|2509.6|2512.7|2509.7|2511.2|2508.2|73
1710717900000|2024-03-17 23:25:00|2512.7|2509.7|2511.7|2508.7|2512.7|2509.7|2511.6|2508.6|33
1710718200000|2024-03-17 23:30:00|2512.2|2509.2|2512.7|2510.7|2513.2|2510.7|2512.2|2509.2|53
1710718500000|2024-03-17 23:35:00|2512.6|2510.6|2514.2|2511.2|2515|2512|2512.6|2510.6|91
1710718800000|2024-03-17 23:40:00|2514.1|2511.1|2513.6|2510.6|2514.2|2511.2|2512.8|2509.8|96
1710719100000|2024-03-17 23:45:00|2513.7|2510.7|2513.7|2510.7|2515.2|2512.2|2513.6|2510.6|89
1710719400000|2024-03-17 23:50:00|2513.8|2510.8|2514.6|2511.6|2515.2|2512.4|2513.8|2510.8|112
1710719700000|2024-03-17 23:55:00|2514.4|2511.4|2514|2512|2515.2|2512.2|2513.9|2510.9|104
1710720000000|2024-03-18 00:00:00|2514.4|2511.4|2514.9|2511.9|2515.9|2513.2|2514.1|2511.1|132
1710720300000|2024-03-18 00:05:00|2514.6|2511.6|2515.9|2512.9|2516.1|2513.1|2514.6|2511.6|125
1710720600000|2024-03-18 00:10:00|2516.1|2513.1|2514.4|2511.4|2516.6|2513.7|2514.1|2511.1|139
1710720900000|2024-03-18 00:15:00|2514.5|2511.5|2516.9|2513.9|2516.9|2514|2514.4|2511.4|105
1710721200000|2024-03-18 00:20:00|2516.8|2513.8|2514.9|2511.9|2517.2|2514.6|2514|2511.5|107
1710721500000|2024-03-18 00:25:00|2514.8|2511.8|2515.4|2512.4|2516.1|2513.4|2514.8|2511.8|66
1710721800000|2024-03-18 00:30:00|2515.3|2512.3|2515.8|2512.8|2515.8|2512.8|2515|2512|61
1710722100000|2024-03-18 00:35:00|2515.7|2512.7|2516.7|2513.7|2517.2|2514.3|2515.6|2512.6|88
1710722400000|2024-03-18 00:40:00|2516.6|2513.6|2517.7|2514.7|2517.7|2515.2|2516|2513.6|76
1710722700000|2024-03-18 00:45:00|2517.8|2514.8|2517.7|2514.7|2518.2|2515.7|2516.6|2514.4|136
1710723000000|2024-03-18 00:50:00|2517.6|2514.6|2518.5|2516.5|2518.6|2516.6|2516.7|2514.5|114
1710723300000|2024-03-18 00:55:00|2518.4|2516.4|2518.9|2516.9|2519.9|2517.5|2518|2515.7|201
1710723600000|2024-03-18 01:00:00|2519|2517|2509.9|2507.9|2519|2517|2509.5|2506.9|627
1710723900000|2024-03-18 01:05:00|2510.4|2507.4|2505.5|2503.5|2510.4|2508|2505.5|2503.3|588
1710724200000|2024-03-18 01:10:00|2505.7|2503.7|2499|2496|2508.9|2506.5|2497.4|2494.9|502
1710724500000|2024-03-18 01:15:00|2498.9|2495.9|2501.9|2498.9|2502|2499|2497.9|2495.5|381
1710724800000|2024-03-18 01:20:00|2501.7|2498.7|2503.5|2500.5|2503.7|2501|2496|2493|395
1710725100000|2024-03-18 01:25:00|2503.4|2500.4|2505.7|2502.7|2506.8|2503.9|2501.5|2498.5|340
1710725400000|2024-03-18 01:30:00|2505.8|2502.8|2509.6|2506.6|2509.6|2506.6|2505.8|2502.8|312
1710725700000|2024-03-18 01:35:00|2509.5|2506.5|2508.1|2505.1|2510.1|2507.4|2507.5|2504.5|265
1710726000000|2024-03-18 01:40:00|2508|2505|2509.3|2506.3|2509.8|2506.8|2505.9|2502.9|225
1710726300000|2024-03-18 01:45:00|2509.5|2506.5|2509.3|2506.3|2510.5|2507.5|2508.2|2505.5|182
1710726600000|2024-03-18 01:50:00|2509.5|2506.5|2507.3|2504.3|2509.5|2507.1|2506.5|2503.9|196
1710726900000|2024-03-18 01:55:00|2507.4|2504.4|2506.6|2503.6|2508.4|2505.9|2505|2502.5|196
1710727200000|2024-03-18 02:00:00|2506.1|2504.1|2505.5|2502.5|2507.7|2505.1|2504.1|2501.1|304
1710727500000|2024-03-18 02:05:00|2505.3|2502.3|2506.1|2503.1|2506.4|2503.7|2504.2|2501.3|279
1710727800000|2024-03-18 02:10:00|2506|2503|2507.7|2504.7|2508.1|2505.7|2505.4|2502.5|261
1710728100000|2024-03-18 02:15:00|2507.6|2504.6|2510.4|2507.4|2510.8|2508.2|2507.3|2504.6|117
1710728400000|2024-03-18 02:20:00|2509.8|2507.8|2510.6|2507.6|2510.9|2508.3|2509.1|2506.6|176
1710728700000|2024-03-18 02:25:00|2510.7|2507.7|2510.8|2507.8|2510.8|2508.2|2509|2506.7|135
1710729000000|2024-03-18 02:30:00|2510.1|2508.1|2507.2|2504.2|2510.6|2508.1|2507|2504.1|290
1710729300000|2024-03-18 02:35:00|2507.3|2504.3|2507.2|2505.2|2509.3|2506.7|2507.1|2504.1|260
1710729600000|2024-03-18 02:40:00|2507.1|2505.1|2506.2|2503.2|2508.7|2505.7|2505.6|2503|272
1710729900000|2024-03-18 02:45:00|2506.1|2503.1|2506|2503|2506.4|2503.7|2503.1|2500.2|468
1710730200000|2024-03-18 02:50:00|2505.9|2502.9|2505.4|2502.4|2506.6|2504.2|2504.7|2501.9|238
1710730500000|2024-03-18 02:55:00|2505.3|2502.3|2503.1|2500.1|2505.5|2502.9|2502.5|2499.6|202
1710730800000|2024-03-18 03:00:00|2503|2500|2503.5|2500.5|2504.8|2501.8|2501.6|2499|165
1710731100000|2024-03-18 03:05:00|2503.6|2500.6|2503.6|2500.6|2504.1|2501.1|2500.6|2498.3|236
1710731400000|2024-03-18 03:10:00|2503.5|2500.5|2504|2501|2504.6|2502.1|2502.8|2500|267
1710731700000|2024-03-18 03:15:00|2504.1|2501.1|2505.7|2502.7|2505.7|2502.7|2503.4|2500.5|223
1710732000000|2024-03-18 03:20:00|2505.8|2502.8|2504.4|2501.4|2505.8|2502.8|2504.1|2501.1|161
1710732300000|2024-03-18 03:25:00|2504.5|2501.5|2502.6|2499.6|2505|2502.5|2502|2499.1|159
1710732600000|2024-03-18 03:30:00|2502.7|2499.7|2502.7|2499.7|2502.9|2500.4|2502.2|2499.6|77
1710732900000|2024-03-18 03:35:00|2502.6|2499.6|2500.7|2497.7|2502.6|2499.9|2500.1|2497.7|116
1710733200000|2024-03-18 03:40:00|2500.6|2497.6|2500.2|2497.2|2500.8|2498.3|2499.6|2497.1|100
1710733500000|2024-03-18 03:45:00|2500.3|2497.3|2501.6|2499.6|2502.1|2499.7|2500.3|2497.3|91
1710733800000|2024-03-18 03:50:00|2501.7|2499.7|2502.1|2500.1|2502.4|2500.2|2501.1|2498.6|70
1710734100000|2024-03-18 03:55:00|2502.2|2500.2|2501.7|2499.7|2502.4|2500.2|2501.4|2498.7|98
1710734400000|2024-03-18 04:00:00|2502.3|2499.3|2502.7|2499.7|2503|2500.3|2501.1|2498.6|157
1710734700000|2024-03-18 04:05:00|2502.9|2499.9|2501.8|2498.8|2502.9|2500.2|2501.5|2498.7|103
1710735000000|2024-03-18 04:10:00|2501.9|2498.9|2502.1|2500.1|2503|2500.5|2501.4|2498.7|136
1710735300000|2024-03-18 04:15:00|2502.6|2499.6|2502.3|2500.3|2502.9|2500.4|2501.7|2499.2|96
1710735600000|2024-03-18 04:20:00|2502.4|2500.4|2500.2|2498.2|2503.2|2501.2|2500.2|2498.2|131
1710735900000|2024-03-18 04:25:00|2500.3|2498.3|2499.9|2496.9|2500.8|2498.3|2498.7|2496.2|115
1710736200000|2024-03-18 04:30:00|2500|2497|2499.5|2497.5|2500.3|2497.9|2499.4|2496.9|107
1710736500000|2024-03-18 04:35:00|2499.4|2497.4|2501.4|2499.4|2502.4|2500.1|2498.9|2496.5|96
1710736800000|2024-03-18 04:40:00|2501.5|2499.5|2501.7|2499.7|2503.2|2500.7|2501.2|2498.7|117
1710737100000|2024-03-18 04:45:00|2501.8|2499.8|2501.9|2499.9|2502.8|2500.3|2501.2|2498.7|107
1710737400000|2024-03-18 04:50:00|2501.8|2499.8|2501.3|2499.3|2502.3|2499.9|2501.2|2498.7|87
1710737700000|2024-03-18 04:55:00|2501.2|2499.2|2501.2|2499.2|2502.9|2500.5|2500.2|2498.1|128
1710738000000|2024-03-18 05:00:00|2501.7|2498.7|2501.4|2498.4|2502|2499.3|2500.6|2498.2|148
1710738300000|2024-03-18 05:05:00|2501.3|2498.3|2501.2|2498.2|2502.2|2499.7|2500.5|2498|115
1710738600000|2024-03-18 05:10:00|2501.3|2498.3|2502.2|2500.2|2503.2|2500.6|2500.4|2497.9|144
1710738900000|2024-03-18 05:15:00|2502.1|2500.1|2500.1|2497.1|2502.2|2500.2|2499.8|2497.1|113
1710739200000|2024-03-18 05:20:00|2500|2497|2500.3|2497.3|2501.2|2498.7|2499.2|2496.9|157
1710739500000|2024-03-18 05:25:00|2500.2|2497.2|2499.8|2497.8|2500.8|2498.3|2499|2496.4|139
1710739800000|2024-03-18 05:30:00|2500.4|2497.4|2504.3|2501.3|2504.3|2501.9|2499|2496.5|305
1710740100000|2024-03-18 05:35:00|2504.2|2501.2|2504.6|2501.6|2505.6|2503.1|2503.3|2500.7|272
1710740400000|2024-03-18 05:40:00|2504.5|2501.5|2502.7|2499.7|2504.6|2502|2501.9|2499.3|202
1710740700000|2024-03-18 05:45:00|2502.8|2499.8|2504.1|2501.1|2504.1|2501.2|2501.6|2499.1|129
1710741000000|2024-03-18 05:50:00|2504|2501|2505.9|2502.9|2506.5|2503.6|2503.9|2500.9|209
1710741300000|2024-03-18 05:55:00|2505.8|2502.8|2505.1|2503.1|2506.6|2504.1|2504.7|2502.2|177
1710741600000|2024-03-18 06:00:00|2505.3|2503.3|2505.2|2502.2|2506.7|2504.2|2503.9|2501.4|188
1710741900000|2024-03-18 06:05:00|2505.3|2502.3|2504.3|2502.3|2506.6|2504.2|2504.2|2502.2|224
1710742200000|2024-03-18 06:10:00|2504.8|2501.8|2504.8|2502.8|2506.1|2503.5|2503.6|2501.3|182
1710742500000|2024-03-18 06:15:00|2505|2503|2503.6|2500.6|2506.3|2503.7|2502.6|2500|219
1710742800000|2024-03-18 06:20:00|2503.7|2500.7|2503.9|2501.9|2505|2502.5|2503.3|2500.7|176
1710743100000|2024-03-18 06:25:00|2504.4|2501.4|2501.6|2498.6|2504.7|2502|2500.6|2498.1|192
1710743400000|2024-03-18 06:30:00|2501.7|2498.7|2504.6|2502.6|2505.2|2503.1|2501.4|2498.6|234
1710743700000|2024-03-18 06:35:00|2504.4|2502.4|2502.7|2500.7|2504.4|2502.4|2502.1|2499.7|208
1710744000000|2024-03-18 06:40:00|2502.8|2500.8|2502.8|2500.8|2504|2502|2502.2|2499.8|220
1710744300000|2024-03-18 06:45:00|2502.5|2500.5|2504.9|2502.9|2505.3|2503.2|2502.4|2500.4|188
1710744600000|2024-03-18 06:50:00|2505.3|2502.3|2504.8|2501.8|2507|2504.6|2503.8|2501.6|246
1710744900000|2024-03-18 06:55:00|2504.9|2501.9|2504.5|2502.5|2505.1|2503.1|2503.5|2501.5|243
1710745200000|2024-03-18 07:00:00|2504.8|2501.8|2503|2500|2504.8|2502.4|2502.4|2499.7|237
1710745500000|2024-03-18 07:05:00|2502.5|2500.5|2504|2502|2504.3|2502.3|2502|2499.8|283
1710745800000|2024-03-18 07:10:00|2503.8|2501.8|2503.5|2501.5|2504.9|2502.5|2502.4|2500.4|286
1710746100000|2024-03-18 07:15:00|2503.4|2501.4|2502.5|2500.5|2504.7|2502.6|2501.8|2499.7|324
1710746400000|2024-03-18 07:20:00|2502.4|2500.4|2503.6|2501.6|2503.9|2501.7|2501.8|2499.7|220
1710746700000|2024-03-18 07:25:00|2503.7|2501.7|2505|2503|2505.6|2503.6|2503|2501|247
1710747000000|2024-03-18 07:30:00|2504.9|2502.9|2504.1|2502.1|2504.9|2502.9|2502.5|2500.5|360
1710747300000|2024-03-18 07:35:00|2504.2|2502.2|2508.6|2506.6|2508.8|2506.8|2504.1|2502.1|266
1710747600000|2024-03-18 07:40:00|2508.5|2506.5|2507.7|2505.7|2510.3|2508.3|2507.7|2505.7|239
1710747900000|2024-03-18 07:45:00|2507.6|2505.6|2506.9|2504.9|2507.7|2505.7|2506.2|2504.2|173
1710748200000|2024-03-18 07:50:00|2506.7|2504.7|2507|2505|2507|2505|2506.1|2504.1|154
1710748500000|2024-03-18 07:55:00|2506.3|2504.3|2510.6|2508.6|2511.3|2509.3|2506.1|2504.1|352
1710748800000|2024-03-18 08:00:00|2510.5|2508.5|2507.2|2505.2|2510.7|2508.7|2506.3|2504.3|484
1710749100000|2024-03-18 08:05:00|2507.1|2505.1|2506.1|2504.1|2508.1|2506.1|2505.3|2503.3|314
1710749400000|2024-03-18 08:10:00|2506|2504|2510.5|2508.5|2510.8|2508.8|2506|2504|325
1710749700000|2024-03-18 08:15:00|2510.6|2508.6|2511.9|2509.9|2513.5|2511.5|2510|2508|391
1710750000000|2024-03-18 08:20:00|2512.1|2510.1|2512.7|2510.7|2514|2512|2511|2509|411
1710750300000|2024-03-18 08:25:00|2512.9|2510.9|2511.2|2509.2|2512.9|2510.9|2511|2509|278
1710750600000|2024-03-18 08:30:00|2511.1|2509.1|2512.5|2510.5|2513.8|2511.8|2511.1|2509.1|307
1710750900000|2024-03-18 08:35:00|2512.7|2510.7|2512.7|2510.7|2513.5|2511.5|2511.6|2509.6|258
1710751200000|2024-03-18 08:40:00|2513|2511|2513.9|2511.9|2514|2512|2511.4|2509.4|225
1710751500000|2024-03-18 08:45:00|2514|2512|2513|2511|2514.4|2512.4|2512.7|2510.7|242
1710751800000|2024-03-18 08:50:00|2512.5|2510.5|2513.3|2511.3|2513.7|2511.7|2512|2510|317
1710752100000|2024-03-18 08:55:00|2513.5|2511.5|2510.5|2508.5|2514.1|2512.1|2510.4|2508.4|324
1710752400000|2024-03-18 09:00:00|2510|2508|2511.7|2509.7|2512.4|2510.4|2509.8|2507.8|354
1710752700000|2024-03-18 09:05:00|2511.6|2509.6|2513.6|2511.6|2513.7|2511.7|2511.4|2509.4|215
1710753000000|2024-03-18 09:10:00|2513.7|2511.7|2516|2514|2516.3|2514.1|2513|2511|202
1710753300000|2024-03-18 09:15:00|2515.9|2513.9|2512|2510|2516.7|2514.7|2511.9|2509.9|299
1710753600000|2024-03-18 09:20:00|2511.9|2509.9|2508.4|2506.4|2512|2510|2508|2505.5|309
1710753900000|2024-03-18 09:25:00|2508.3|2506.3|2507.5|2505.5|2509.4|2507.4|2506.3|2504.3|347
1710754200000|2024-03-18 09:30:00|2507.6|2505.6|2511|2509|2512.4|2510.4|2507.4|2505.4|366
1710754500000|2024-03-18 09:35:00|2510.9|2508.9|2511|2509|2512.7|2510.7|2510.4|2508.2|326
1710754800000|2024-03-18 09:40:00|2510.9|2508.9|2511.3|2509.3|2511.9|2509.9|2510.6|2508.3|267
1710755100000|2024-03-18 09:45:00|2511.2|2509.2|2509.1|2507.1|2511.4|2509.3|2508|2505.8|356
1710755400000|2024-03-18 09:50:00|2509.3|2507.3|2509.6|2507.6|2509.9|2507.9|2508.4|2506.4|321
1710755700000|2024-03-18 09:55:00|2509.7|2507.7|2509.7|2507.7|2510.9|2508.9|2508.8|2506.8|288
1710756000000|2024-03-18 10:00:00|2509.6|2507.6|2509.7|2507.7|2510.7|2508.7|2509.4|2507.1|322
1710756300000|2024-03-18 10:05:00|2509.8|2507.8|2509.8|2507.8|2510.8|2508.8|2509.5|2507.2|250
1710756600000|2024-03-18 10:10:00|2509.7|2507.7|2509.7|2507.7|2511|2508.8|2509.5|2507.3|293
1710756900000|2024-03-18 10:15:00|2509.5|2507.5|2509.3|2507.3|2510.1|2508.1|2508.6|2506.2|215
1710757200000|2024-03-18 10:20:00|2509.4|2507.4|2511.3|2509.3|2511.6|2509.6|2509.3|2507.3|187
1710757500000|2024-03-18 10:25:00|2511.4|2509.4|2511.4|2509.4|2511.5|2509.5|2510.4|2508.4|186
1710757800000|2024-03-18 10:30:00|2511.1|2509.1|2512.1|2510.1|2512.8|2510.8|2510.9|2508.9|221
1710758100000|2024-03-18 10:35:00|2512|2510|2511.2|2509.2|2512.8|2510.8|2509.8|2507.8|310
1710758400000|2024-03-18 10:40:00|2511.3|2509.3|2512.8|2510.8|2513|2511|2510.2|2508.2|218
1710758700000|2024-03-18 10:45:00|2512.7|2510.7|2513.2|2511.2|2513.9|2511.9|2512|2510|233
1710759000000|2024-03-18 10:50:00|2513.1|2511.1|2515.4|2513.4|2515.5|2513.5|2513.1|2511.1|265
1710759300000|2024-03-18 10:55:00|2515.3|2513.3|2515.6|2513.6|2515.9|2513.9|2514.2|2512.2|193
1710759600000|2024-03-18 11:00:00|2515.5|2513.5|2515.8|2513.8|2516.5|2514.5|2515.2|2513.2|223
1710759900000|2024-03-18 11:05:00|2515.7|2513.7|2516.8|2514.8|2517.1|2515.1|2515.2|2513.2|290
1710760200000|2024-03-18 11:10:00|2516.9|2514.9|2517.9|2515.9|2519|2517|2516.4|2514.4|275
1710760500000|2024-03-18 11:15:00|2517.5|2515.5|2519.4|2517.4|2519.9|2517.9|2517.4|2515.4|235
1710760800000|2024-03-18 11:20:00|2519.2|2517.2|2518|2516|2519.6|2517.6|2517.4|2515.4|267
1710761100000|2024-03-18 11:25:00|2517.9|2515.9|2519.3|2517.3|2519.6|2517.6|2517.4|2515.4|265
1710761400000|2024-03-18 11:30:00|2519.4|2517.4|2519.4|2517.4|2520.4|2518.4|2518.9|2516.9|256
1710761700000|2024-03-18 11:35:00|2519.3|2517.3|2518|2516|2519.4|2517.4|2517.5|2515.5|251
1710762000000|2024-03-18 11:40:00|2518.2|2516.2|2518.7|2516.7|2519.8|2517.8|2516.8|2514.8|334
1710762300000|2024-03-18 11:45:00|2518.6|2516.6|2520.3|2518.3|2520.3|2518.3|2518.3|2516.3|259
1710762600000|2024-03-18 11:50:00|2520.4|2518.4|2516.4|2514.4|2520.4|2518.4|2516|2514|310
1710762900000|2024-03-18 11:55:00|2516.3|2514.3|2517|2515|2517.5|2515.5|2515.8|2513.8|313
1710763200000|2024-03-18 12:00:00|2516.9|2514.9|2518.5|2516.5|2520.7|2518.7|2515.8|2513.8|539
1710763500000|2024-03-18 12:05:00|2518.6|2516.6|2520.9|2518.9|2521|2519|2517.8|2515.8|374
1710763800000|2024-03-18 12:10:00|2521|2519|2519.4|2517.4|2521.4|2519.3|2518.9|2516.9|430
1710764100000|2024-03-18 12:15:00|2519.3|2517.3|2521.3|2519.3|2521.9|2519.9|2517.7|2515.7|336
1710764400000|2024-03-18 12:20:00|2521.1|2519.1|2526.2|2524.2|2526.4|2524.4|2519.5|2517.5|554
1710764700000|2024-03-18 12:25:00|2526.3|2524.3|2526.5|2524.5|2529.4|2527.4|2525.1|2523.1|613
1710765000000|2024-03-18 12:30:00|2526.9|2524.9|2527.7|2525.7|2530.3|2528.3|2525.4|2523.4|855
1710765300000|2024-03-18 12:35:00|2528|2526|2531.3|2529.3|2532.2|2530|2527.7|2525.7|612
1710765600000|2024-03-18 12:40:00|2531.4|2529.4|2529.3|2527.3|2534|2532|2529.3|2527.3|520
1710765900000|2024-03-18 12:45:00|2529.4|2527.4|2525.3|2523.3|2530.6|2528.6|2523.9|2521.9|425
1710766200000|2024-03-18 12:50:00|2525.5|2523.5|2523|2521|2526.6|2524.6|2522.3|2520.3|454
1710766500000|2024-03-18 12:55:00|2522.8|2520.8|2525|2523|2525.9|2523.9|2522.2|2520.2|500
1710766800000|2024-03-18 13:00:00|2524.9|2522.9|2528.7|2526.7|2529.8|2527.8|2523.3|2521.3|739
1710767100000|2024-03-18 13:05:00|2528.8|2526.8|2532.3|2530.3|2532.5|2530.5|2528.5|2526.5|425
1710767400000|2024-03-18 13:10:00|2532.5|2530.5|2526.5|2524.5|2532.6|2530.6|2524.9|2522.9|508
1710767700000|2024-03-18 13:15:00|2526.6|2524.6|2529|2527|2529.5|2527.5|2524.5|2522.5|563
1710768000000|2024-03-18 13:20:00|2529.3|2527.3|2528.4|2526.4|2530.6|2528.6|2528.2|2526.2|526
1710768300000|2024-03-18 13:25:00|2528.5|2526.5|2529|2527|2530|2528|2526.9|2524.9|497
1710768600000|2024-03-18 13:30:00|2528.8|2526.8|2528.8|2526.8|2530.9|2528.9|2526.2|2524.2|846
1710768900000|2024-03-18 13:35:00|2528.6|2526.6|2522.8|2520.8|2530|2528|2522.5|2520.5|728
1710769200000|2024-03-18 13:40:00|2522.9|2520.9|2521.6|2519.6|2526|2524|2521|2519|657
1710769500000|2024-03-18 13:45:00|2521.7|2519.7|2522.9|2520.9|2525.1|2522.9|2520.9|2518.8|700
1710769800000|2024-03-18 13:50:00|2523.1|2521.1|2523|2521|2526.2|2524|2522|2519.5|563
1710770100000|2024-03-18 13:55:00|2523.1|2521.1|2517.5|2515.5|2523.4|2521.1|2516.9|2514.9|544
1710770400000|2024-03-18 14:00:00|2517.4|2515.4|2518|2516|2521|2518.9|2516.9|2514.3|687
1710770700000|2024-03-18 14:05:00|2517.9|2515.9|2521.5|2519.5|2521.9|2519.9|2517.3|2515.3|595
1710771000000|2024-03-18 14:10:00|2521.6|2519.6|2518.4|2516.4|2522.7|2520.7|2518.3|2516.3|541
1710771300000|2024-03-18 14:15:00|2518.3|2516.3|2519.4|2517.4|2521.2|2519.2|2516.5|2514.5|546
1710771600000|2024-03-18 14:20:00|2519.5|2517.5|2519.8|2517.8|2520.1|2518.1|2517.3|2515.3|509
1710771900000|2024-03-18 14:25:00|2519.9|2517.9|2518.6|2516.6|2520.7|2518.7|2518.3|2516.3|455
1710772200000|2024-03-18 14:30:00|2518.4|2516.4|2516.5|2514.5|2518.4|2516.4|2513.2|2511.2|462
1710772500000|2024-03-18 14:35:00|2516.6|2514.6|2518.2|2516.2|2519.1|2517.1|2515.8|2513.8|521
1710772800000|2024-03-18 14:40:00|2518.3|2516.3|2515.4|2513.4|2518.7|2516.7|2515|2513|441
1710773100000|2024-03-18 14:45:00|2515.5|2513.5|2515|2513|2517.6|2515.6|2513.2|2511.2|398
1710773400000|2024-03-18 14:50:00|2514.9|2512.9|2513.7|2511.7|2515.7|2513.7|2511.9|2509.9|457
1710773700000|2024-03-18 14:55:00|2513.5|2511.5|2510.4|2508.4|2513.8|2511.8|2510.2|2508.2|527
1710774000000|2024-03-18 15:00:00|2510.7|2507.7|2513.6|2511.6|2513.7|2511.7|2508.3|2506.3|573
1710774300000|2024-03-18 15:05:00|2513.5|2511.5|2507.4|2505.4|2514.1|2512.1|2505.8|2503.8|508
1710774600000|2024-03-18 15:10:00|2507|2505|2507.5|2505.5|2510.4|2508.4|2506.4|2504.4|456
1710774900000|2024-03-18 15:15:00|2507.4|2505.4|2512|2510|2513.3|2511.3|2506.6|2504.6|468
1710775200000|2024-03-18 15:20:00|2511.9|2509.9|2512.4|2510.4|2513.7|2511.7|2511.9|2509.9|434
1710775500000|2024-03-18 15:25:00|2512.5|2510.5|2515|2513|2515.8|2513.8|2512.3|2510.3|326
1710775800000|2024-03-18 15:30:00|2515.2|2513.2|2514.6|2512.6|2515.6|2513.6|2513.3|2511.2|325
1710776100000|2024-03-18 15:35:00|2514.5|2512.5|2512.1|2510.1|2514.5|2512.5|2511.7|2509.5|380
1710776400000|2024-03-18 15:40:00|2512|2510|2510.6|2508.6|2513.1|2511.1|2510.2|2507.9|289
1710776700000|2024-03-18 15:45:00|2510.8|2508.8|2508.4|2506.4|2511.6|2509.6|2507.8|2505.3|500
1710777000000|2024-03-18 15:50:00|2508.1|2506.1|2509.9|2507.9|2510.9|2508.4|2507.5|2505.1|503
1710777300000|2024-03-18 15:55:00|2510|2508|2507.9|2505.9|2510.6|2508.4|2507.1|2504.9|566
1710777600000|2024-03-18 16:00:00|2507.8|2505.8|2499.5|2497.5|2508.3|2505.9|2499.5|2497.5|705
1710777900000|2024-03-18 16:05:00|2499.6|2497.6|2505.1|2503.1|2505.7|2503.1|2499.6|2497.6|649
1710778200000|2024-03-18 16:10:00|2505.2|2503.2|2505|2503|2506.4|2504.1|2504.3|2502.1|440
1710778500000|2024-03-18 16:15:00|2505.1|2503.1|2506.2|2504.2|2507|2504.5|2504|2502|412
1710778800000|2024-03-18 16:20:00|2506.1|2504.1|2506.5|2504.5|2508|2505.5|2506|2503.5|333
1710779100000|2024-03-18 16:25:00|2506.6|2504.6|2505.3|2503.3|2508.7|2506.5|2505.3|2502.8|376
1710779400000|2024-03-18 16:30:00|2505.2|2503.2|2504.9|2502.9|2505.9|2503.5|2503.5|2501|387
1710779700000|2024-03-18 16:35:00|2505|2503|2506.3|2504.3|2507.7|2505.3|2504.2|2502|409
1710780000000|2024-03-18 16:40:00|2506.6|2504.6|2508.1|2506.1|2508.3|2506.3|2506.1|2503.7|193
1710780300000|2024-03-18 16:45:00|2508|2506|2506.8|2504.8|2508|2506|2506.5|2504.5|286
1710780600000|2024-03-18 16:50:00|2506.7|2504.7|2509.2|2507.2|2509.6|2507.6|2506.1|2504.1|168
1710780900000|2024-03-18 16:55:00|2509.1|2507.1|2504.6|2502.6|2509.1|2507.1|2503.9|2501.9|386
1710781200000|2024-03-18 17:00:00|2504.7|2502.7|2507.6|2505.6|2507.7|2505.7|2503.6|2501.6|431
1710781500000|2024-03-18 17:05:00|2507.7|2505.7|2509.4|2507.4|2509.8|2507.6|2507.2|2505.2|354
1710781800000|2024-03-18 17:10:00|2509.5|2507.5|2507.6|2505.6|2509.7|2507.7|2507.1|2504.8|288
1710782100000|2024-03-18 17:15:00|2507.7|2505.7|2508.2|2506.2|2508.9|2506.8|2507.5|2505.1|220
1710782400000|2024-03-18 17:20:00|2508|2506|2507.1|2505.1|2508.9|2506.6|2505.5|2503.5|256
1710782700000|2024-03-18 17:25:00|2507.2|2505.2|2508.1|2505.1|2508.3|2505.9|2505.6|2503.1|290
1710783000000|2024-03-18 17:30:00|2508.2|2505.2|2508.5|2506.5|2509.2|2507.2|2507.3|2505|221
1710783300000|2024-03-18 17:35:00|2508.1|2506.1|2505.9|2503.9|2508.1|2506.1|2505.8|2503.8|208
1710783600000|2024-03-18 17:40:00|2506|2504|2505.1|2503.1|2506.6|2504.6|2504.9|2502.9|166
1710783900000|2024-03-18 17:45:00|2505|2503|2507|2505|2507|2505|2504.9|2502.9|138
1710784200000|2024-03-18 17:50:00|2507.1|2505.1|2507.6|2505.6|2507.9|2505.9|2506.9|2504.9|132
1710784500000|2024-03-18 17:55:00|2507.8|2505.8|2508.6|2506.6|2509.2|2507.2|2507.5|2505.5|123
1710784800000|2024-03-18 18:00:00|2508.5|2506.5|2508.6|2506.6|2509|2507|2507.3|2505.3|181
1710785100000|2024-03-18 18:05:00|2508.5|2506.5|2508|2506|2508.7|2506.7|2507.4|2505.4|174
1710785400000|2024-03-18 18:10:00|2507.9|2505.9|2508.7|2506.7|2509.1|2507.1|2507.6|2505.6|159
1710785700000|2024-03-18 18:15:00|2508.6|2506.6|2507.1|2505.1|2508.6|2506.6|2506.6|2504.6|223
1710786000000|2024-03-18 18:20:00|2507.2|2505.2|2507.5|2505.5|2507.8|2505.8|2506.9|2504.9|175
1710786300000|2024-03-18 18:25:00|2507.4|2505.4|2507.4|2505.4|2507.7|2505.7|2506.4|2504.4|134
1710786600000|2024-03-18 18:30:00|2507.5|2505.5|2507.9|2505.9|2508.1|2506.1|2506.9|2504.9|135
1710786900000|2024-03-18 18:35:00|2508|2506|2507.4|2505.4|2508.3|2506.3|2507.1|2505.1|141
1710787200000|2024-03-18 18:40:00|2507.3|2505.3|2507.7|2505.7|2508.1|2506.1|2507.2|2505.2|104
1710787500000|2024-03-18 18:45:00|2507.6|2505.6|2507.8|2505.8|2508.2|2506.2|2507.4|2505.4|72
1710787800000|2024-03-18 18:50:00|2507.7|2505.7|2507|2505|2507.9|2505.9|2506.7|2504.7|155
1710788100000|2024-03-18 18:55:00|2506.9|2504.9|2505.5|2503.5|2507.5|2505.5|2505.1|2503.1|172
1710788400000|2024-03-18 19:00:00|2505.4|2503.4|2506.4|2504.4|2506.5|2504.5|2505.4|2503.4|150
1710788700000|2024-03-18 19:05:00|2506.5|2504.5|2506.3|2504.3|2506.5|2504.5|2505.4|2503.4|133
1710789000000|2024-03-18 19:10:00|2506.5|2504.5|2504.9|2502.9|2506.5|2504.5|2504.8|2502.8|114
1710789300000|2024-03-18 19:15:00|2505|2503|2505.8|2503.8|2506.3|2504.3|2505|2503|120
1710789600000|2024-03-18 19:20:00|2505.9|2503.9|2506.4|2504.4|2506.5|2504.5|2505.3|2503.3|107
1710789900000|2024-03-18 19:25:00|2506.5|2504.5|2507.2|2505.2|2507.4|2505.4|2506.3|2504.3|105
1710790200000|2024-03-18 19:30:00|2507.3|2505.3|2506.9|2504.9|2507.5|2505.5|2506.8|2504.8|123
1710790500000|2024-03-18 19:35:00|2507|2505|2506|2504|2507.1|2505.1|2505.9|2503.9|96
1710790800000|2024-03-18 19:40:00|2506.1|2504.1|2506|2504|2506.7|2504.7|2505.6|2503.6|128
1710791100000|2024-03-18 19:45:00|2506.1|2504.1|2506.3|2504.3|2506.7|2504.7|2505.9|2503.9|138
1710791400000|2024-03-18 19:50:00|2506.2|2504.2|2503.9|2501.9|2506.2|2504.2|2503.7|2501.7|194
1710791700000|2024-03-18 19:55:00|2504.1|2502.1|2505.8|2503.8|2506|2504|2504.1|2502.1|190
1710792000000|2024-03-18 20:00:00|2505.6|2503.6|2505.5|2503.5|2506.1|2504.1|2505.1|2503.1|145
1710792300000|2024-03-18 20:05:00|2505.6|2503.6|2505.1|2503.1|2505.6|2503.6|2505|2503|55
1710792600000|2024-03-18 20:10:00|2505.2|2503.2|2504.1|2502.1|2505.3|2503.3|2504.1|2502.1|49
1710792900000|2024-03-18 20:15:00|2504.3|2502.3|2505.2|2503.2|2505.4|2503.4|2504.2|2502.2|84
1710793200000|2024-03-18 20:20:00|2504.9|2502.9|2505.2|2503.2|2505.7|2503.7|2504.7|2502.6|81
1710793500000|2024-03-18 20:25:00|2505|2503|2505.1|2503.1|2505.6|2503.2|2504.6|2502.6|57
1710793800000|2024-03-18 20:30:00|2505|2503|2504.5|2502.5|2505.2|2503.2|2504.1|2502.1|36
1710794100000|2024-03-18 20:35:00|2504.4|2502.4|2504.1|2502.1|2504.4|2502.4|2503.7|2501.7|20
1710794400000|2024-03-18 20:40:00|2504.2|2502.2|2504|2502|2504.7|2502.7|2503.5|2501.5|67
1710794700000|2024-03-18 20:45:00|2504.2|2502.2|2504.2|2502.2|2504.8|2502.8|2504|2501.4|44
1710795000000|2024-03-18 20:50:00|2504.1|2502.1|2504.7|2502.7|2505|2502.9|2503.7|2501.3|63
1710795300000|2024-03-18 20:55:00|2504.6|2502.6|2504.8|2502.8|2506.2|2503.3|2504.6|2502|46
1710799200000|2024-03-18 22:00:00|2505.5|2502.5|2504.8|2501.8|2513.1|2504.2|2504.6|2501.6|25
1710799500000|2024-03-18 22:05:00|2505.6|2502.6|2505.1|2502.1|2505.7|2502.7|2504.5|2501.5|57
1710799800000|2024-03-18 22:10:00|2505.5|2502.5|2505.7|2502.7|2505.7|2502.7|2504.8|2501.8|72
1710800100000|2024-03-18 22:15:00|2505.6|2502.6|2505.1|2502.1|2505.7|2502.9|2504.3|2501.6|94
1710800400000|2024-03-18 22:20:00|2505|2502|2507.2|2504.2|2507.7|2505.2|2504.4|2501.6|169
1710800700000|2024-03-18 22:25:00|2507.4|2504.4|2506.3|2503.3|2507.5|2504.5|2505.6|2503.1|167
1710801000000|2024-03-18 22:30:00|2506.4|2503.4|2505.9|2502.9|2506.9|2503.9|2505.3|2502.3|135
1710801300000|2024-03-18 22:35:00|2506.1|2503.1|2505.8|2502.8|2506.7|2503.7|2505.3|2502.4|123
1710801600000|2024-03-18 22:40:00|2505.6|2502.6|2505.3|2502.3|2506.3|2503.6|2505|2502.1|98
1710801900000|2024-03-18 22:45:00|2505.4|2502.4|2503.9|2500.9|2505.6|2502.9|2503.8|2500.8|108
1710802200000|2024-03-18 22:50:00|2504.1|2501.1|2504.4|2501.4|2505.2|2502.2|2503.7|2500.8|111
1710802500000|2024-03-18 22:55:00|2504.6|2501.6|2504.8|2501.8|2505.2|2502.2|2504.4|2501.4|55
1710802800000|2024-03-18 23:00:00|2504.7|2501.7|2504.3|2501.3|2505.1|2502.1|2504|2501|127
1710803100000|2024-03-18 23:05:00|2504.5|2501.5|2503.7|2500.7|2504.8|2501.8|2503.6|2500.6|162
1710803400000|2024-03-18 23:10:00|2503.8|2500.8|2503.7|2500.7|2504.3|2501.3|2503.6|2500.6|120
1710803700000|2024-03-18 23:15:00|2503.9|2500.9|2505.1|2502.1|2505.4|2502.4|2503.6|2500.6|94
1710804000000|2024-03-18 23:20:00|2505.2|2502.2|2505.2|2502.2|2505.4|2502.4|2505.1|2502.1|63
1710804300000|2024-03-18 23:25:00|2505.1|2502.1|2506.2|2503.2|2506.8|2503.9|2504.6|2501.6|109
1710804600000|2024-03-18 23:30:00|2506.4|2503.4|2506.1|2503.1|2506.8|2503.8|2505.6|2502.6|57
1710804900000|2024-03-18 23:35:00|2505.9|2502.9|2506.6|2503.6|2506.9|2503.9|2505.9|2502.9|60
1710805200000|2024-03-18 23:40:00|2506.7|2503.7|2506.6|2503.6|2506.8|2503.8|2506.1|2503.1|80
1710805500000|2024-03-18 23:45:00|2506.5|2503.5|2507.3|2504.3|2507.8|2504.8|2506.1|2503.1|102
1710805800000|2024-03-18 23:50:00|2507.5|2504.5|2508.2|2505.2|2508.4|2505.4|2507.3|2504.3|89
1710806100000|2024-03-18 23:55:00|2508.3|2505.3|2509.1|2506.1|2509.3|2506.3|2507.7|2504.7|71
1710806400000|2024-03-19 00:00:00|2509.2|2506.2|2509.2|2506.2|2509.9|2507.2|2508.2|2505.2|146
1710806700000|2024-03-19 00:05:00|2509.3|2506.3|2509.2|2507.2|2510.4|2507.4|2508.8|2505.8|122
1710807000000|2024-03-19 00:10:00|2509.1|2507.1|2509.4|2506.4|2510.1|2507.4|2508.3|2505.7|149
1710807300000|2024-03-19 00:15:00|2508.9|2506.9|2510|2507|2510.5|2507.9|2508.9|2506.2|143
1710807600000|2024-03-19 00:20:00|2509.8|2506.8|2509.4|2507.4|2510.4|2507.9|2508.7|2506.2|84
1710807900000|2024-03-19 00:25:00|2509.9|2506.9|2510.7|2507.7|2511.5|2508.9|2509.3|2506.9|96
1710808200000|2024-03-19 00:30:00|2510.3|2507.3|2509.4|2507.4|2510.9|2507.9|2508.8|2506.3|148
1710808500000|2024-03-19 00:35:00|2509.9|2506.9|2509.4|2507.4|2510.9|2508.5|2509.2|2506.6|127
1710808800000|2024-03-19 00:40:00|2509.3|2507.3|2510.7|2507.7|2511.2|2508.9|2509.2|2506.7|124
1710809100000|2024-03-19 00:45:00|2510.4|2508.4|2508.7|2506.7|2510.9|2508.4|2507.7|2505.2|158
1710809400000|2024-03-19 00:50:00|2508.9|2506.9|2508.6|2506.6|2509.5|2507.4|2507.9|2505.3|176
1710809700000|2024-03-19 00:55:00|2508.5|2506.5|2508.4|2506.4|2509.4|2507.2|2508.3|2505.8|146
1710810000000|2024-03-19 01:00:00|2508.3|2506.3|2509.7|2507.7|2511.7|2509.4|2507.3|2504.8|373
1710810300000|2024-03-19 01:05:00|2510.2|2507.2|2510.3|2507.3|2512|2509.5|2509.2|2506.7|301
1710810600000|2024-03-19 01:10:00|2510.1|2507.1|2513.3|2510.3|2514.1|2511.3|2509.8|2507.1|345
1710810900000|2024-03-19 01:15:00|2513.1|2510.1|2514.8|2512.8|2515.9|2513.1|2511|2508.3|347
1710811200000|2024-03-19 01:20:00|2515.1|2512.1|2512.5|2509.5|2515.1|2512.7|2511.9|2509.3|314
1710811500000|2024-03-19 01:25:00|2512.4|2510.4|2511|2508|2513.5|2511.1|2509.7|2507.1|225
1710811800000|2024-03-19 01:30:00|2510.9|2507.9|2505.5|2503.5|2511.3|2508.5|2505.2|2502.5|413
1710812100000|2024-03-19 01:35:00|2506|2503|2505.3|2502.3|2506.9|2504.6|2504.6|2502|322
1710812400000|2024-03-19 01:40:00|2505.4|2502.4|2506.9|2503.9|2507.7|2505|2503.9|2501.9|260
1710812700000|2024-03-19 01:45:00|2507.1|2504.1|2506.9|2503.9|2507.3|2505|2503.9|2501.8|289
1710813000000|2024-03-19 01:50:00|2507|2504|2507.9|2505.9|2508.9|2506.5|2506.7|2504|182
1710813300000|2024-03-19 01:55:00|2507.8|2505.8|2509.8|2506.8|2510|2507.5|2507.2|2504.7|187
1710813600000|2024-03-19 02:00:00|2509.7|2506.7|2509.9|2507.9|2512|2509.5|2508.8|2506.5|267
1710813900000|2024-03-19 02:05:00|2510.2|2507.2|2511|2509|2512.4|2509.9|2509.2|2506.6|255
1710814200000|2024-03-19 02:10:00|2511.4|2508.4|2515.8|2513.8|2516.9|2514.1|2510.4|2508.1|335
1710814500000|2024-03-19 02:15:00|2516|2514|2514.7|2511.7|2516.8|2514.6|2514.2|2511.6|327
1710814800000|2024-03-19 02:20:00|2514.6|2511.6|2515.5|2513.5|2516.2|2513.7|2513.9|2511.4|154
1710815100000|2024-03-19 02:25:00|2515.3|2513.3|2514.7|2511.7|2516.2|2513.6|2514.4|2511.6|90
1710815400000|2024-03-19 02:30:00|2514.8|2511.8|2515.8|2512.8|2516.3|2513.3|2514.5|2511.8|113
1710815700000|2024-03-19 02:35:00|2515.3|2513.3|2514.2|2511.2|2515.9|2513.3|2513.9|2511.2|134
1710816000000|2024-03-19 02:40:00|2513.9|2510.9|2514|2511|2514.4|2511.9|2512.5|2509.9|147
1710816300000|2024-03-19 02:45:00|2513.9|2510.9|2512.5|2509.5|2514.7|2512.1|2512.4|2509.4|162
1710816600000|2024-03-19 02:50:00|2512.7|2509.7|2512.1|2510.1|2513.9|2511|2512.1|2509.5|152
1710816900000|2024-03-19 02:55:00|2512.3|2509.3|2513.5|2510.5|2513.8|2510.8|2511.7|2508.7|110
1710817200000|2024-03-19 03:00:00|2513.4|2510.4|2513.5|2510.5|2514.4|2511.4|2512.9|2509.9|121
1710817500000|2024-03-19 03:05:00|2513.6|2510.6|2513.2|2510.2|2514.5|2511.5|2513.1|2510.1|134
1710817800000|2024-03-19 03:10:00|2513.1|2510.1|2515.5|2512.5|2515.5|2512.5|2513.1|2510.1|154
1710818100000|2024-03-19 03:15:00|2515.1|2512.1|2515.9|2512.9|2516.6|2513.6|2514.7|2511.7|154
1710818400000|2024-03-19 03:20:00|2515.8|2512.8|2514.2|2511.2|2516.7|2513.7|2513.9|2510.9|164
1710818700000|2024-03-19 03:25:00|2513.9|2510.9|2515.7|2512.7|2515.7|2512.7|2513.9|2510.9|184
1710819000000|2024-03-19 03:30:00|2515.6|2512.6|2514.7|2511.7|2516|2513|2513.5|2510.5|153
1710819300000|2024-03-19 03:35:00|2514.5|2511.5|2515.3|2512.3|2516|2513|2513.9|2510.9|279
1710819600000|2024-03-19 03:40:00|2514.9|2511.9|2514.7|2511.7|2516.6|2513.6|2514|2511|330
1710819900000|2024-03-19 03:45:00|2514.6|2511.6|2510.4|2507.4|2514.6|2511.6|2510.4|2507.4|254
1710820200000|2024-03-19 03:50:00|2510.5|2507.5|2513.3|2510.3|2513.5|2510.6|2510.3|2507.3|204
1710820500000|2024-03-19 03:55:00|2513.4|2510.4|2515.5|2512.5|2516.1|2513.1|2512.6|2509.8|151
1710820800000|2024-03-19 04:00:00|2515.4|2512.4|2512.3|2509.3|2515.5|2512.5|2512.2|2509.2|119
1710821100000|2024-03-19 04:05:00|2512.4|2509.4|2514|2511|2514.2|2511.3|2512.3|2509.3|95
1710821400000|2024-03-19 04:10:00|2513.7|2510.7|2513.1|2510.1|2513.7|2510.7|2512.3|2509.5|71
1710821700000|2024-03-19 04:15:00|2513|2510|2516.3|2513.3|2517|2514.6|2513|2510|159
1710822000000|2024-03-19 04:20:00|2516.5|2513.5|2513.2|2510.2|2516.5|2513.5|2513.1|2510.1|121
1710822300000|2024-03-19 04:25:00|2513.3|2510.3|2512.7|2509.7|2513.6|2510.6|2512|2509|100
1710822600000|2024-03-19 04:30:00|2512.8|2509.8|2513.2|2510.2|2513.4|2510.4|2511|2508|94
1710822900000|2024-03-19 04:35:00|2513.1|2510.1|2512.3|2509.3|2513.4|2510.4|2511.1|2508.1|116
1710823200000|2024-03-19 04:40:00|2512.2|2509.2|2511.5|2508.5|2512.5|2509.8|2510.8|2508.2|163
1710823500000|2024-03-19 04:45:00|2511.6|2508.6|2511.3|2508.3|2512.5|2509.5|2511.2|2508.2|106
1710823800000|2024-03-19 04:50:00|2511.2|2508.2|2512|2509|2512|2509|2511|2508|102
1710824100000|2024-03-19 04:55:00|2511.9|2508.9|2513|2510|2513.3|2510.3|2511.7|2508.7|98
1710824400000|2024-03-19 05:00:00|2512.9|2509.9|2511.4|2508.4|2513.8|2511.2|2511.4|2508.4|132
1710824700000|2024-03-19 05:05:00|2511.2|2508.2|2511|2508|2512|2509|2510|2507.7|173
1710825000000|2024-03-19 05:10:00|2510.9|2507.9|2511.8|2508.8|2512|2509|2510.5|2507.7|145
1710825300000|2024-03-19 05:15:00|2511.7|2508.7|2509.5|2506.5|2512|2509.1|2509|2506.4|129
1710825600000|2024-03-19 05:20:00|2508.9|2505.9|2509|2506|2509.4|2506.7|2507.5|2505|141
1710825900000|2024-03-19 05:25:00|2508.9|2505.9|2507.5|2505.5|2509|2506.2|2507.1|2504.5|170
1710826200000|2024-03-19 05:30:00|2507.6|2504.6|2504.1|2501.1|2507.7|2504.7|2503.4|2500.8|398
1710826500000|2024-03-19 05:35:00|2504.2|2501.2|2501.1|2498.1|2504.8|2502.2|2500.5|2497.5|218
1710826800000|2024-03-19 05:40:00|2501.2|2498.2|2500.4|2497.4|2501.6|2498.6|2499.2|2496.5|281
1710827100000|2024-03-19 05:45:00|2500.3|2497.3|2493.3|2490.3|2500.9|2497.9|2491.9|2489.9|310
1710827400000|2024-03-19 05:50:00|2492.9|2490.9|2494.1|2492.1|2496.2|2493.8|2490.1|2488|518
1710827700000|2024-03-19 05:55:00|2494.2|2492.2|2498.6|2495.6|2499.2|2496.6|2493.9|2491.3|361
1710828000000|2024-03-19 06:00:00|2498.1|2496.1|2494.4|2491.4|2499.3|2496.4|2494.2|2491.2|404
1710828300000|2024-03-19 06:05:00|2494.2|2491.2|2490.2|2487.2|2494.3|2491.3|2490|2487|364
1710828600000|2024-03-19 06:10:00|2490.1|2487.1|2494|2491|2495|2492|2489.2|2486.2|444
1710828900000|2024-03-19 06:15:00|2494.1|2491.1|2494.6|2491.6|2495.7|2492.7|2492.8|2490|477
1710829200000|2024-03-19 06:20:00|2494.5|2491.5|2494.2|2491.2|2495.6|2492.9|2492.9|2489.9|327
1710829500000|2024-03-19 06:25:00|2493.7|2491.7|2493.4|2490.4|2495.9|2493.1|2492.3|2489.6|274
1710829800000|2024-03-19 06:30:00|2493.1|2491.1|2494.4|2491.4|2495|2492.4|2492.8|2490.3|260
1710830100000|2024-03-19 06:35:00|2494.6|2491.6|2493.4|2490.4|2495.9|2493.4|2492.4|2489.8|350
1710830400000|2024-03-19 06:40:00|2493|2491|2494.4|2491.4|2494.7|2492.1|2492.3|2489.8|317
1710830700000|2024-03-19 06:45:00|2494.6|2491.6|2493.9|2491.9|2497.2|2494.6|2493.4|2490.9|313
1710831000000|2024-03-19 06:50:00|2494|2492|2493.9|2490.9|2495.4|2492.9|2493|2490.4|321
1710831300000|2024-03-19 06:55:00|2494.3|2491.3|2493.5|2490.5|2495.8|2493.2|2492.6|2489.9|306
1710831600000|2024-03-19 07:00:00|2493.6|2490.6|2495.9|2492.9|2496.6|2493.7|2492.7|2490|347
1710831900000|2024-03-19 07:05:00|2496|2493|2494.8|2491.8|2497.1|2494.4|2493.9|2490.9|297
1710832200000|2024-03-19 07:10:00|2495|2492|2493.5|2490.5|2496.4|2493.4|2491.2|2488.8|295
1710832500000|2024-03-19 07:15:00|2493.6|2490.6|2497.1|2494.1|2497.3|2494.3|2492.5|2489.8|302
1710832800000|2024-03-19 07:20:00|2497|2494|2498.4|2495.4|2499.4|2496.4|2496.7|2493.7|322
1710833100000|2024-03-19 07:25:00|2498.3|2495.3|2497.6|2494.6|2498.8|2496|2496.6|2493.6|243
1710833400000|2024-03-19 07:30:00|2497.8|2494.8|2499.9|2496.9|2500.2|2497.2|2497.1|2494.5|263
1710833700000|2024-03-19 07:35:00|2500|2497|2497.7|2494.7|2501.2|2498.7|2497.3|2494.6|251
1710834000000|2024-03-19 07:40:00|2497.6|2494.6|2498.5|2495.5|2499.2|2496.3|2496.2|2493.5|273
1710834300000|2024-03-19 07:45:00|2498.6|2495.6|2497.7|2494.7|2499.2|2496.2|2497.2|2494.6|216
1710834600000|2024-03-19 07:50:00|2497.8|2494.8|2497.3|2495.3|2498.4|2495.5|2495.8|2493.1|293
1710834900000|2024-03-19 07:55:00|2497.8|2494.8|2498.3|2496.3|2499.3|2496.5|2496.6|2493.6|309
1710835200000|2024-03-19 08:00:00|2498.4|2496.4|2498.3|2495.3|2500.1|2497.7|2496.8|2493.8|414
1710835500000|2024-03-19 08:05:00|2498.2|2495.2|2494.9|2491.9|2498.9|2496.4|2493.3|2490.9|431
1710835800000|2024-03-19 08:10:00|2494.8|2491.8|2490|2488|2494.9|2491.9|2489.7|2487.7|457
1710836100000|2024-03-19 08:15:00|2490.1|2488.1|2484.5|2482.5|2490.5|2488.5|2481.1|2478.6|704
1710836400000|2024-03-19 08:20:00|2484.8|2481.8|2486.2|2483.2|2486.7|2484.7|2481.9|2479.9|675
1710836700000|2024-03-19 08:25:00|2485.9|2483.9|2488.1|2485.1|2489|2486.7|2482.2|2480|573
1710837000000|2024-03-19 08:30:00|2487.9|2485.9|2483|2481|2489.8|2487.6|2482.7|2480.3|502
1710837300000|2024-03-19 08:35:00|2483.2|2481.2|2482.4|2480.4|2486.1|2483.8|2482|2480|439
1710837600000|2024-03-19 08:40:00|2482.2|2480.2|2485.6|2483.6|2486.5|2484|2481.5|2479.5|476
1710837900000|2024-03-19 08:45:00|2485.7|2483.7|2487.6|2485.6|2489.2|2487.2|2485.1|2483.1|457
1710838200000|2024-03-19 08:50:00|2487.7|2485.7|2492.2|2490.2|2493.8|2491.4|2487|2484.7|580
1710838500000|2024-03-19 08:55:00|2492.1|2490.1|2492.3|2490.3|2493.1|2491.1|2490|2488|463
1710838800000|2024-03-19 09:00:00|2492.5|2490.5|2492|2490|2493.6|2491.1|2490.8|2488.3|468
1710839100000|2024-03-19 09:05:00|2491.9|2489.9|2492.5|2490.5|2493.1|2491.1|2491|2489|389
1710839400000|2024-03-19 09:10:00|2492.6|2490.6|2492.3|2490.3|2493.3|2490.9|2489.9|2487.9|396
1710839700000|2024-03-19 09:15:00|2492.4|2490.4|2492.8|2490.8|2493.8|2491.3|2491.1|2489|433
1710840000000|2024-03-19 09:20:00|2492.7|2490.7|2492.7|2490.7|2494.5|2492|2492.4|2490.4|224
1710840300000|2024-03-19 09:25:00|2492.9|2490.9|2489.6|2487.6|2493.6|2491.3|2489.5|2487.2|356
1710840600000|2024-03-19 09:30:00|2489.7|2487.7|2492.6|2490.6|2494.2|2491.6|2489.6|2487.2|320
1710840900000|2024-03-19 09:35:00|2492.7|2490.7|2494.5|2491.5|2494.8|2492.2|2492.4|2490.3|320
1710841200000|2024-03-19 09:40:00|2494.3|2491.3|2492.8|2490.8|2495.2|2492.7|2492.6|2490.1|373
1710841500000|2024-03-19 09:45:00|2492.7|2490.7|2491.3|2489.3|2493.2|2490.8|2490.1|2487.9|336
1710841800000|2024-03-19 09:50:00|2491.4|2489.4|2491.7|2489.7|2493.1|2490.9|2491.2|2488.7|240
1710842100000|2024-03-19 09:55:00|2491.3|2489.3|2492.7|2490.7|2493.4|2491|2491.3|2489.3|283
1710842400000|2024-03-19 10:00:00|2492.8|2490.8|2491.8|2489.8|2495.3|2492.6|2491.8|2489.8|337
1710842700000|2024-03-19 10:05:00|2491.7|2489.7|2492.5|2489.5|2492.6|2490.2|2490.1|2488.1|289
1710843000000|2024-03-19 10:10:00|2492.9|2489.9|2496.9|2494.9|2497.5|2495.1|2492.2|2489.8|356
1710843300000|2024-03-19 10:15:00|2496.8|2494.8|2497|2494|2497.9|2495.2|2495|2493|314
1710843600000|2024-03-19 10:20:00|2496.3|2494.3|2495|2493|2497.4|2495|2494.9|2492.8|288
1710843900000|2024-03-19 10:25:00|2495.1|2493.1|2493.1|2491.1|2495.5|2493.1|2492.7|2490.3|342
1710844200000|2024-03-19 10:30:00|2493|2491|2491.1|2489.1|2495|2492.5|2490.7|2488.3|360
1710844500000|2024-03-19 10:35:00|2491|2489|2492|2490|2493.7|2491.2|2490.3|2488.3|319
1710844800000|2024-03-19 10:40:00|2492.1|2490.1|2493.9|2491.9|2494.2|2492.2|2492|2490|276
1710845100000|2024-03-19 10:45:00|2493.8|2491.8|2493.6|2490.6|2494|2492|2492.3|2490.3|238
1710845400000|2024-03-19 10:50:00|2493.5|2490.5|2494.6|2492.6|2495.2|2492.6|2492.3|2490.3|257
1710845700000|2024-03-19 10:55:00|2494.7|2492.7|2495.2|2493.2|2496.8|2494.8|2494.6|2492.5|294
1710846000000|2024-03-19 11:00:00|2495.1|2493.1|2495.9|2492.9|2496.1|2494.1|2493.8|2491.8|298
1710846300000|2024-03-19 11:05:00|2496|2493|2497.3|2495.3|2498.7|2496.7|2495.5|2492.8|229
1710846600000|2024-03-19 11:10:00|2497|2495|2496.9|2493.9|2498.5|2495.9|2496.4|2493.9|255
1710846900000|2024-03-19 11:15:00|2497|2494|2498.2|2496.2|2499.3|2496.5|2496.7|2493.9|237
1710847200000|2024-03-19 11:20:00|2498.3|2496.3|2497.8|2494.8|2498.4|2496.4|2495.4|2493.4|220
1710847500000|2024-03-19 11:25:00|2497.9|2494.9|2497.3|2494.3|2498.2|2496.2|2495.8|2493.7|192
1710847800000|2024-03-19 11:30:00|2497.4|2494.4|2496.4|2494.4|2498.4|2495.8|2496.2|2494.2|229
1710848100000|2024-03-19 11:35:00|2496.3|2494.3|2497.2|2495.2|2498|2495.6|2496.1|2493.7|215
1710848400000|2024-03-19 11:40:00|2497.3|2495.3|2497.6|2495.6|2498.8|2496.4|2496.9|2494.8|190
1710848700000|2024-03-19 11:45:00|2497.7|2495.7|2496.2|2494.2|2498.7|2496.1|2495.5|2493|277
1710849000000|2024-03-19 11:50:00|2496.3|2494.3|2494.7|2491.7|2497.7|2495.1|2493.7|2491.3|228
1710849300000|2024-03-19 11:55:00|2494.8|2491.8|2494|2492|2496|2493.1|2493.5|2491.1|294
1710849600000|2024-03-19 12:00:00|2493.9|2491.9|2495.7|2492.7|2495.9|2493.3|2492.7|2490|305
1710849900000|2024-03-19 12:05:00|2495.8|2492.8|2495.6|2492.6|2497.8|2495.3|2495.3|2492.5|283
1710850200000|2024-03-19 12:10:00|2495.7|2492.7|2495.3|2493.3|2496.8|2494.4|2494.5|2492.2|307
1710850500000|2024-03-19 12:15:00|2495.4|2493.4|2493.7|2491.7|2495.9|2493.9|2493.2|2491.2|242
1710850800000|2024-03-19 12:20:00|2493.6|2491.6|2488.6|2486.6|2493.7|2491.7|2485.1|2483.1|607
1710851100000|2024-03-19 12:25:00|2489|2487|2493.8|2490.8|2493.8|2491.5|2486.3|2484.3|696
1710851400000|2024-03-19 12:30:00|2493.6|2490.6|2497.5|2495.5|2498.4|2496.4|2490.9|2488.9|942
1710851700000|2024-03-19 12:35:00|2497.4|2495.4|2498.4|2496.4|2499.8|2497.8|2495.5|2493.5|662
1710852000000|2024-03-19 12:40:00|2498.5|2496.5|2497.6|2495.6|2501.3|2499.3|2496.8|2494.8|770
1710852300000|2024-03-19 12:45:00|2497.5|2495.5|2497.4|2495.4|2499|2497|2494.9|2492.9|588
1710852600000|2024-03-19 12:50:00|2497.5|2495.5|2496.6|2494.6|2497.8|2495.8|2494.4|2492.4|461
1710852900000|2024-03-19 12:55:00|2496.4|2494.4|2493.4|2491.4|2497.2|2495.2|2491.8|2489.8|508
1710853200000|2024-03-19 13:00:00|2493.2|2491.2|2493.9|2491.9|2495.6|2493.6|2490.4|2488.4|660
1710853500000|2024-03-19 13:05:00|2494|2492|2493|2491|2494.5|2492.5|2489.4|2487.4|553
1710853800000|2024-03-19 13:10:00|2492.6|2490.6|2489.6|2487.6|2492.8|2490.8|2489.5|2487.5|376
1710854100000|2024-03-19 13:15:00|2489.5|2487.5|2489.7|2487.7|2490.1|2488.1|2488|2486|440
1710854400000|2024-03-19 13:20:00|2490.4|2488.4|2490.3|2488.3|2492.9|2490.9|2489.9|2487.9|359
1710854700000|2024-03-19 13:25:00|2490.4|2488.4|2493.9|2491.9|2494.3|2492.3|2490.3|2488.3|405
1710855000000|2024-03-19 13:30:00|2493.3|2491.3|2490|2488|2493.4|2491.4|2487.4|2485.4|912
1710855300000|2024-03-19 13:35:00|2489.6|2487.6|2487.7|2485.7|2491.9|2489.9|2485.9|2483.9|793
1710855600000|2024-03-19 13:40:00|2487.8|2485.8|2483.5|2481.5|2489.8|2487.8|2483.5|2481.5|774
1710855900000|2024-03-19 13:45:00|2483.6|2481.6|2486.6|2484.6|2487.3|2485.3|2482.7|2480.7|590
1710856200000|2024-03-19 13:50:00|2486.4|2484.4|2488.5|2486.5|2489.1|2487.1|2485.9|2483.9|589
1710856500000|2024-03-19 13:55:00|2488.6|2486.6|2486.7|2484.7|2489.2|2487.2|2484.3|2482.3|493
1710856800000|2024-03-19 14:00:00|2486.5|2484.5|2482.2|2480.2|2487.5|2485.5|2481.2|2479.2|682
1710857100000|2024-03-19 14:05:00|2482.1|2480.1|2480.4|2478.4|2482.2|2480.2|2474.5|2471.5|833
1710857400000|2024-03-19 14:10:00|2480.5|2478.5|2480.7|2478.7|2482.7|2480.7|2479.4|2477.4|716
1710857700000|2024-03-19 14:15:00|2480.8|2478.8|2480.1|2478.1|2482|2480|2478.6|2476.6|531
1710858000000|2024-03-19 14:20:00|2480.2|2478.2|2483.8|2481.8|2484|2482|2478.4|2476.4|454
1710858300000|2024-03-19 14:25:00|2483.9|2481.9|2489.3|2487.3|2489.4|2487.4|2483.4|2481.4|479
1710858600000|2024-03-19 14:30:00|2489.4|2487.4|2486.3|2484.3|2490.5|2488.5|2486|2484|474
1710858900000|2024-03-19 14:35:00|2486.4|2484.4|2489.7|2487.7|2490.3|2488.3|2485.9|2483.9|553
1710859200000|2024-03-19 14:40:00|2489.5|2487.5|2491|2489|2491|2489|2487.7|2485.7|475
1710859500000|2024-03-19 14:45:00|2491.5|2489.5|2489|2487|2493.8|2491.8|2488.7|2486.7|468
1710859800000|2024-03-19 14:50:00|2488.9|2486.9|2489.6|2487.6|2491.6|2489.6|2488.6|2486.6|366
1710860100000|2024-03-19 14:55:00|2489.7|2487.7|2491.7|2489.7|2492.5|2490.5|2489.7|2487.7|347
1710860400000|2024-03-19 15:00:00|2491.8|2489.8|2489|2487|2492.4|2490.4|2488.6|2486.6|386
1710860700000|2024-03-19 15:05:00|2488.7|2486.7|2491|2489|2492.5|2490.5|2488.6|2486.6|317
1710861000000|2024-03-19 15:10:00|2491.2|2489.2|2492.6|2490.6|2493.3|2491.3|2490.4|2488.4|267
1710861300000|2024-03-19 15:15:00|2492.5|2490.5|2493.5|2491.5|2494.5|2492.5|2491.6|2489.6|284
1710861600000|2024-03-19 15:20:00|2493.6|2491.6|2491.7|2489.7|2493.7|2491.7|2491.6|2489.6|289
1710861900000|2024-03-19 15:25:00|2492.1|2490.1|2496.6|2494.6|2496.9|2494.9|2491.6|2489.6|458
1710862200000|2024-03-19 15:30:00|2496.7|2494.7|2496.8|2494.8|2497.8|2495.8|2495.1|2493.1|417
1710862500000|2024-03-19 15:35:00|2496.9|2494.9|2495.6|2493.6|2498.3|2496.3|2495.1|2493.1|320
1710862800000|2024-03-19 15:40:00|2495.7|2493.7|2495.1|2493.1|2496.1|2494.1|2494.6|2492.6|293
1710863100000|2024-03-19 15:45:00|2494.9|2492.9|2496.4|2494.4|2497.7|2495.7|2494.2|2492.2|339
1710863400000|2024-03-19 15:50:00|2496.3|2494.3|2495.5|2493.5|2497.5|2495.5|2495.5|2493.5|339
1710863700000|2024-03-19 15:55:00|2495.6|2493.6|2493.9|2491.9|2495.7|2493.7|2493.2|2491.2|319
1710864000000|2024-03-19 16:00:00|2494.6|2492.6|2491|2489|2495|2493|2489.3|2487.3|483
1710864300000|2024-03-19 16:05:00|2491.2|2489.2|2489.5|2487.5|2491.4|2489.4|2488.1|2486.1|421
1710864600000|2024-03-19 16:10:00|2489.6|2487.6|2490.8|2488.8|2491|2489|2489.1|2487.1|302
1710864900000|2024-03-19 16:15:00|2490.7|2488.7|2494.2|2492.2|2494.4|2492.4|2490.7|2488.7|304
1710865200000|2024-03-19 16:20:00|2494.3|2492.3|2493.4|2491.4|2494.5|2492.5|2491.4|2489.4|362
1710865500000|2024-03-19 16:25:00|2493.3|2491.3|2493.5|2491.5|2494.5|2492.5|2492.7|2490.7|357
1710865800000|2024-03-19 16:30:00|2493.7|2491.7|2492.9|2490.9|2494|2492|2491.3|2489.3|308
1710866100000|2024-03-19 16:35:00|2493|2491|2493.3|2491.3|2494|2492|2491.7|2489.7|259
1710866400000|2024-03-19 16:40:00|2493.4|2491.4|2493.9|2491.9|2494.1|2492.1|2491.5|2489.5|297
1710866700000|2024-03-19 16:45:00|2494|2492|2494.7|2492.7|2495|2493|2493.5|2491.5|318
1710867000000|2024-03-19 16:50:00|2494.9|2492.9|2496.4|2494.4|2496.6|2494.6|2494.3|2492.3|185
1710867300000|2024-03-19 16:55:00|2496.3|2494.3|2496.1|2494.1|2497.1|2495.1|2495.3|2493.3|254
1710867600000|2024-03-19 17:00:00|2496|2494|2495.1|2493.1|2498.1|2496.1|2493.9|2491.9|543
1710867900000|2024-03-19 17:05:00|2494.8|2492.8|2495.3|2493.3|2496.9|2494.7|2494.3|2492.3|410
1710868200000|2024-03-19 17:10:00|2495.2|2493.2|2495.5|2493.5|2497.5|2495.5|2494.8|2492.8|298
1710868500000|2024-03-19 17:15:00|2495.4|2493.4|2492.9|2490.9|2495.5|2493.5|2492.2|2490.2|279
1710868800000|2024-03-19 17:20:00|2493|2491|2495.2|2493.2|2495.5|2493.5|2492.8|2490.8|300
1710869100000|2024-03-19 17:25:00|2495.9|2493.9|2496.3|2494.3|2496.5|2494.5|2493.6|2491.6|270
1710869400000|2024-03-19 17:30:00|2496.4|2494.4|2496.4|2494.4|2496.8|2494.8|2495.3|2493.3|231
1710869700000|2024-03-19 17:35:00|2496.5|2494.5|2496.3|2494.3|2497.3|2495.3|2496.1|2494.1|181
1710870000000|2024-03-19 17:40:00|2496.2|2494.2|2495|2493|2496.8|2494.8|2494.9|2492.9|139
1710870300000|2024-03-19 17:45:00|2494.9|2492.9|2493.5|2491.5|2495.2|2493.2|2493.5|2491.5|148
1710870600000|2024-03-19 17:50:00|2493.6|2491.6|2495|2493|2495.2|2493.2|2492.7|2490.7|170
1710870900000|2024-03-19 17:55:00|2495.2|2493.2|2494.4|2492.4|2495.4|2493.4|2494.1|2492.1|192
1710871200000|2024-03-19 18:00:00|2494.5|2492.5|2493|2491|2495|2493|2492.5|2490.5|172
1710871500000|2024-03-19 18:05:00|2493.1|2491.1|2493.4|2491.4|2494.2|2492.2|2492.9|2490.9|139
1710871800000|2024-03-19 18:10:00|2493.5|2491.5|2493.6|2491.6|2494.3|2492.3|2493.3|2491.3|188
1710872100000|2024-03-19 18:15:00|2493.7|2491.7|2492.6|2490.6|2493.7|2491.7|2491.9|2489.9|160
1710872400000|2024-03-19 18:20:00|2492.4|2490.4|2492.5|2490.5|2492.8|2490.8|2492.2|2490.2|127
1710872700000|2024-03-19 18:25:00|2492.4|2490.4|2493.1|2491.1|2493.4|2491.4|2492.3|2490.3|149
1710873000000|2024-03-19 18:30:00|2493.2|2491.2|2494.6|2492.6|2495|2493|2492.4|2490.4|147
1710873300000|2024-03-19 18:35:00|2494.7|2492.7|2494.5|2492.5|2495.4|2493.4|2494|2492|126
1710873600000|2024-03-19 18:40:00|2494.4|2492.4|2494.6|2492.6|2495.1|2493.1|2494.2|2492.2|77
1710873900000|2024-03-19 18:45:00|2494.9|2492.9|2494.3|2492.3|2495.2|2493.2|2494.2|2492.2|127
1710874200000|2024-03-19 18:50:00|2494.2|2492.2|2494.5|2492.5|2494.8|2492.8|2494|2492|98
1710874500000|2024-03-19 18:55:00|2494.6|2492.6|2494.3|2492.3|2495.1|2493.1|2493.9|2491.9|133
1710874800000|2024-03-19 19:00:00|2494.2|2492.2|2493.5|2491.5|2494.6|2492.6|2493.4|2491.4|93
1710875100000|2024-03-19 19:05:00|2493.6|2491.6|2492.6|2490.6|2493.9|2491.9|2492.3|2490.3|134
1710875400000|2024-03-19 19:10:00|2492.8|2490.8|2493.3|2491.3|2493.4|2491.4|2492.1|2490.1|101
1710875700000|2024-03-19 19:15:00|2493.2|2491.2|2492.8|2490.8|2493.3|2491.3|2492.5|2490.5|113
1710876000000|2024-03-19 19:20:00|2492.9|2490.9|2493.2|2491.2|2493.4|2491.4|2492|2490|129
1710876300000|2024-03-19 19:25:00|2493.1|2491.1|2493.1|2491.1|2494.3|2492.3|2492.8|2490.8|106
1710876600000|2024-03-19 19:30:00|2493|2491|2492.1|2490.1|2493.1|2491.1|2492.1|2490.1|127
1710876900000|2024-03-19 19:35:00|2492.2|2490.2|2491.9|2489.9|2492.4|2490.4|2491.3|2489.3|89
1710877200000|2024-03-19 19:40:00|2492|2490|2492.3|2490.3|2492.3|2490.3|2491.8|2489.8|60
1710877500000|2024-03-19 19:45:00|2492.2|2490.2|2491.9|2489.9|2492.4|2490.4|2491.5|2489.5|106
1710877800000|2024-03-19 19:50:00|2492|2490|2492.6|2490.6|2492.6|2490.6|2491.8|2489.8|99
1710878100000|2024-03-19 19:55:00|2492.5|2490.5|2492.3|2490.3|2492.7|2490.7|2491.8|2489.8|136
1710878400000|2024-03-19 20:00:00|2492.2|2490.2|2492.1|2490.1|2492.5|2490.5|2491.9|2489.9|80
1710878700000|2024-03-19 20:05:00|2492|2490|2492.5|2490.5|2492.5|2490.5|2491.4|2489.4|36
1710879000000|2024-03-19 20:10:00|2492.6|2490.6|2494|2492|2494.1|2492.1|2492.4|2490.4|87
1710879300000|2024-03-19 20:15:00|2493.9|2491.9|2493|2491|2493.9|2491.9|2493|2491|66
1710879600000|2024-03-19 20:20:00|2493.2|2491.2|2493.3|2491.3|2493.5|2491.5|2493|2491|53
1710879900000|2024-03-19 20:25:00|2493.2|2491.2|2493.8|2491.8|2493.9|2491.9|2493.2|2491.2|35
1710880200000|2024-03-19 20:30:00|2493.7|2491.7|2492.2|2490.2|2493.8|2491.8|2492.2|2490.2|42
1710880500000|2024-03-19 20:35:00|2492.1|2490.1|2491.4|2489.4|2492.3|2490.3|2491|2489|59
1710880800000|2024-03-19 20:40:00|2491.3|2489.3|2491.7|2489.7|2491.8|2489.8|2491.2|2489.2|55
1710881100000|2024-03-19 20:45:00|2491.8|2489.8|2492.3|2490.3|2492.9|2490.7|2491.5|2489.5|72
1710881400000|2024-03-19 20:50:00|2492.1|2490.1|2492.2|2490.2|2492.3|2490.3|2492.1|2490.1|31
1710881700000|2024-03-19 20:55:00|2492.5|2489.5|2492.8|2489.8|2493.5|2490.5|2492.5|2489.5|88
1710885600000|2024-03-19 22:00:00|2491.5|2488.5|2491.6|2488.6|2491.8|2488.8|2490.9|2487.9|29
1710885900000|2024-03-19 22:05:00|2491.5|2488.5|2491|2489|2491.6|2489.2|2490.3|2487.6|102
1710886200000|2024-03-19 22:10:00|2491.2|2489.2|2490.9|2488.9|2491.3|2489.3|2490.6|2488|40
1710886500000|2024-03-19 22:15:00|2490.8|2488.8|2491.6|2489.6|2491.6|2489.6|2490.7|2488.2|41
1710886800000|2024-03-19 22:20:00|2491.5|2489.5|2492.2|2489.2|2492.5|2489.7|2491.5|2488.9|53
1710887100000|2024-03-19 22:25:00|2491.6|2489.6|2492|2489|2492.2|2489.7|2491.5|2489|22
1710887400000|2024-03-19 22:30:00|2492.1|2489.1|2492.6|2489.6|2492.6|2489.6|2492|2489|24
1710887700000|2024-03-19 22:35:00|2492.5|2489.5|2493|2490|2493.2|2490.2|2492|2489.5|24
1710888000000|2024-03-19 22:40:00|2492.9|2489.9|2492.3|2490.3|2493|2490.4|2492|2489.3|47
1710888300000|2024-03-19 22:45:00|2492|2490|2492.6|2490.6|2493.2|2490.8|2492|2490|23
1710888600000|2024-03-19 22:50:00|2492.5|2490.5|2492.1|2490.1|2492.6|2490.6|2492.1|2490.1|42
1710888900000|2024-03-19 22:55:00|2492.2|2490.2|2492.7|2490.7|2492.7|2490.7|2492.1|2490.1|22
1710889200000|2024-03-19 23:00:00|2492.6|2490.6|2492.6|2490.6|2492.7|2490.7|2492.4|2490.4|31
1710889500000|2024-03-19 23:05:00|2492.5|2490.5|2492.5|2490.5|2492.6|2490.6|2492.4|2490.4|33
1710889800000|2024-03-19 23:10:00|2492.6|2490.6|2492.6|2490.6|2492.6|2490.6|2492.5|2490.5|25
1710890100000|2024-03-19 23:15:00|2492.5|2490.5|2490.1|2488.1|2493.1|2490.6|2490|2488|76
1710890400000|2024-03-19 23:20:00|2490|2488|2492|2490|2492.6|2490.1|2490|2488|60
1710890700000|2024-03-19 23:25:00|2492.1|2490.1|2492.2|2490.2|2493.1|2490.6|2491.2|2489.2|53
1710891000000|2024-03-19 23:30:00|2492|2490|2489.7|2487.7|2492.1|2490.1|2489.7|2487.7|41
1710891300000|2024-03-19 23:35:00|2489.6|2487.6|2490.3|2488.3|2490.4|2488.3|2488.9|2486.9|73
1710891600000|2024-03-19 23:40:00|2490.2|2488.2|2490|2488|2490.5|2488.5|2488.9|2486.9|117
1710891900000|2024-03-19 23:45:00|2490.2|2488.2|2490|2488|2490.6|2488.6|2489|2487|136
1710892200000|2024-03-19 23:50:00|2490.1|2488.1|2488.9|2486.9|2490.1|2488.1|2488.8|2486.8|94
1710892500000|2024-03-19 23:55:00|2488.8|2486.8|2489|2487|2489.5|2487.5|2488.8|2486.8|42
1710892800000|2024-03-20 00:00:00|2488.8|2486.8|2487.9|2485.9|2489.1|2487.1|2487.6|2485.6|144
1710893100000|2024-03-20 00:05:00|2487.6|2485.6|2488.5|2486.5|2489.1|2487.1|2487.6|2485.6|147
1710893400000|2024-03-20 00:10:00|2488.4|2486.4|2487.9|2484.9|2488.5|2486.5|2486.8|2484.7|100
1710893700000|2024-03-20 00:15:00|2487.8|2484.8|2487.8|2485.8|2488.3|2486|2486.7|2484.3|134
1710894000000|2024-03-20 00:20:00|2487.9|2485.9|2486.8|2484.8|2488|2486|2486.1|2483.6|128
1710894300000|2024-03-20 00:25:00|2486.6|2484.6|2486.5|2484.5|2487.4|2485|2485.9|2483.4|158
1710894600000|2024-03-20 00:30:00|2486.2|2484.2|2487.3|2484.3|2487.7|2485.1|2485.8|2483.2|133
1710894900000|2024-03-20 00:35:00|2486.6|2484.6|2486.5|2484.5|2487.1|2484.9|2486.2|2483.8|70
1710895200000|2024-03-20 00:40:00|2486.6|2484.6|2487.5|2485.5|2487.5|2485.5|2486.3|2484.3|69
1710895500000|2024-03-20 00:45:00|2487.4|2485.4|2488.6|2486.6|2488.6|2486.6|2486.9|2484.9|101
1710895800000|2024-03-20 00:50:00|2488.5|2486.5|2490.5|2488.5|2490.6|2488.6|2488.4|2486|138
1710896100000|2024-03-20 00:55:00|2490.6|2488.6|2491.5|2488.5|2491.5|2489.2|2490.3|2488.2|113
1710896400000|2024-03-20 01:00:00|2491|2489|2488.5|2486.5|2491.2|2489.1|2488.4|2486.4|329
1710896700000|2024-03-20 01:05:00|2488.4|2486.4|2489.2|2487.2|2490.4|2488.1|2487.8|2485.6|208
1710897000000|2024-03-20 01:10:00|2489.1|2487.1|2492.4|2490.4|2493.7|2491.5|2488.9|2486.7|195
1710897300000|2024-03-20 01:15:00|2492.5|2490.5|2493.2|2491.2|2493.8|2491.6|2492|2490|199
1710897600000|2024-03-20 01:20:00|2493.1|2491.1|2494.3|2492.3|2495.6|2493.6|2493|2490.6|159
1710897900000|2024-03-20 01:25:00|2494.4|2492.4|2495.6|2492.6|2496.6|2494.2|2494.1|2492.1|202
1710898200000|2024-03-20 01:30:00|2495.7|2492.7|2492.7|2490.7|2497.7|2495.7|2492.5|2490.1|286
1710898500000|2024-03-20 01:35:00|2492.6|2490.6|2493.5|2491.5|2494|2491.8|2492.1|2489.7|230
1710898800000|2024-03-20 01:40:00|2493.6|2491.6|2494.5|2492.5|2494.8|2492.8|2491.9|2489.9|196
1710899100000|2024-03-20 01:45:00|2494.4|2492.4|2497.1|2495.1|2497.3|2495.3|2494.1|2491.9|200
1710899400000|2024-03-20 01:50:00|2497|2495|2495.8|2493.8|2497.7|2495.7|2495.4|2493.1|260
1710899700000|2024-03-20 01:55:00|2495.7|2493.7|2496.3|2494.3|2497.8|2495.6|2495.7|2493.7|171
1710900000000|2024-03-20 02:00:00|2496.2|2494.2|2494.4|2492.4|2497.3|2494.6|2493.7|2491.3|201
1710900300000|2024-03-20 02:05:00|2494.5|2492.5|2496.5|2494.5|2496.7|2494.5|2493.9|2491.7|221
1710900600000|2024-03-20 02:10:00|2496.4|2494.4|2496.9|2494.9|2497|2495|2494.9|2492.9|154
1710900900000|2024-03-20 02:15:00|2496.8|2494.8|2495.4|2493.4|2497|2495|2495.3|2493.3|110
1710901200000|2024-03-20 02:20:00|2495.5|2493.5|2496.5|2494.5|2496.9|2494.5|2494.9|2492.9|107
1710901500000|2024-03-20 02:25:00|2496.3|2494.3|2496.4|2494.4|2496.6|2494.6|2495.9|2493.9|80
1710901800000|2024-03-20 02:30:00|2496.3|2494.3|2497.5|2495.5|2498.7|2496.7|2496|2494|207
1710902100000|2024-03-20 02:35:00|2497.6|2495.6|2498.1|2496.1|2499.4|2497|2497.5|2495.1|171
1710902400000|2024-03-20 02:40:00|2498.2|2496.2|2500.8|2498.8|2500.9|2498.9|2497.8|2495.8|203
1710902700000|2024-03-20 02:45:00|2500.9|2498.9|2498.2|2496.2|2501|2499|2497.8|2495.8|166
1710903000000|2024-03-20 02:50:00|2498.3|2496.3|2497.9|2495.9|2498.6|2496.4|2497.2|2494.7|130
1710903300000|2024-03-20 02:55:00|2498|2496|2498.6|2496.6|2499.5|2497.3|2498|2495.9|160
1710903600000|2024-03-20 03:00:00|2498.7|2496.7|2498|2496|2498.7|2496.7|2496.9|2494.9|138
1710903900000|2024-03-20 03:05:00|2497.9|2495.9|2497.3|2495.3|2498.5|2496.4|2497.3|2494.8|90
1710904200000|2024-03-20 03:10:00|2497.4|2495.4|2498.6|2496.6|2498.9|2496.9|2497.3|2495.3|112
1710904500000|2024-03-20 03:15:00|2498.7|2496.7|2496.5|2494.5|2498.9|2496.9|2495.8|2493.8|178
1710904800000|2024-03-20 03:20:00|2496.4|2494.4|2497.1|2495.1|2497.8|2495.6|2496.1|2494.1|169
1710905100000|2024-03-20 03:25:00|2497.2|2495.2|2497|2495|2497.5|2495.5|2496.4|2494.2|121
1710905400000|2024-03-20 03:30:00|2496.9|2494.9|2497|2495|2497.4|2495.4|2496.2|2493.7|109
1710905700000|2024-03-20 03:35:00|2496.9|2494.9|2496.7|2494.7|2497.4|2495.4|2496.4|2494.4|117
1710906000000|2024-03-20 03:40:00|2496.8|2494.8|2497.9|2495.9|2498.9|2496.9|2495.8|2493.8|111
1710906300000|2024-03-20 03:45:00|2498.1|2496.1|2498.1|2496.1|2498.5|2496.5|2497.2|2495.2|71
1710906600000|2024-03-20 03:50:00|2498.2|2496.2|2496.4|2494.4|2498.6|2496.6|2496.4|2494.4|74
1710906900000|2024-03-20 03:55:00|2496.3|2494.3|2499.1|2496.1|2499.1|2496.1|2495.7|2493.7|150
1710907200000|2024-03-20 04:00:00|2499|2496|2499.6|2496.6|2500.2|2497.6|2497.9|2495.5|196
1710907500000|2024-03-20 04:05:00|2499.5|2496.5|2499.1|2497.1|2499.7|2497.1|2498.2|2495.6|84
1710907800000|2024-03-20 04:10:00|2499.7|2496.7|2498|2496|2499.7|2497|2497.2|2494.8|110
1710908100000|2024-03-20 04:15:00|2498.2|2496.2|2498.7|2495.7|2499.3|2496.7|2497.9|2495.3|105
1710908400000|2024-03-20 04:20:00|2498.2|2496.2|2497.6|2494.6|2498.7|2496.3|2495.8|2493.5|119
1710908700000|2024-03-20 04:25:00|2497.7|2494.7|2497.4|2495.4|2498.3|2495.7|2496.6|2494.1|106
1710909000000|2024-03-20 04:30:00|2497.9|2494.9|2497.3|2494.3|2498.2|2495.6|2496.5|2494|120
1710909300000|2024-03-20 04:35:00|2497.2|2494.2|2497.2|2495.2|2497.5|2495.3|2496.5|2494.1|99
1710909600000|2024-03-20 04:40:00|2497.1|2495.1|2495.2|2493.2|2497.8|2495.8|2495.2|2492.8|90
1710909900000|2024-03-20 04:45:00|2495.1|2493.1|2493.9|2491.9|2495.9|2493.7|2492.6|2490.6|121
1710910200000|2024-03-20 04:50:00|2494|2492|2491.2|2488.2|2494.4|2492|2490.7|2488.2|143
1710910500000|2024-03-20 04:55:00|2491.3|2488.3|2489.3|2487.3|2491.8|2489.8|2489.2|2487.2|145
1710910800000|2024-03-20 05:00:00|2489.5|2487.5|2490|2488|2490.6|2488.2|2488.9|2486.9|152
1710911100000|2024-03-20 05:05:00|2490.1|2488.1|2491.1|2489.1|2491.6|2489.2|2489.5|2487.2|148
1710911400000|2024-03-20 05:10:00|2491|2489|2489.2|2487.2|2491.7|2489.2|2489.1|2487.1|103
1710911700000|2024-03-20 05:15:00|2489.1|2487.1|2488.7|2486.7|2489.4|2487.4|2488.2|2486.1|92
1710912000000|2024-03-20 05:20:00|2488.8|2486.8|2489.4|2487.4|2489.4|2487.4|2488.1|2486.1|140
1710912300000|2024-03-20 05:25:00|2489.3|2487.3|2491.4|2489.4|2491.5|2489.5|2489.1|2487.1|177
1710912600000|2024-03-20 05:30:00|2490.8|2488.8|2492|2489|2492.2|2489.7|2488.4|2486.4|373
1710912900000|2024-03-20 05:35:00|2492.2|2489.2|2491.4|2489.4|2492.2|2489.6|2490.2|2487.5|244
1710913200000|2024-03-20 05:40:00|2491.3|2489.3|2492.2|2490.2|2494.8|2492.3|2491.3|2488.8|263
1710913500000|2024-03-20 05:45:00|2492.5|2490.5|2491.9|2488.9|2493.5|2491|2491|2488.8|219
1710913800000|2024-03-20 05:50:00|2491.5|2489.5|2491.8|2489.8|2493.4|2491.2|2491.1|2489.1|219
1710914100000|2024-03-20 05:55:00|2491.9|2489.9|2491.7|2488.7|2493.2|2490.5|2490.6|2488.2|263
1710914400000|2024-03-20 06:00:00|2491.9|2488.9|2490.4|2488.4|2492.3|2489.9|2490.1|2487.7|240
1710914700000|2024-03-20 06:05:00|2490.3|2488.3|2490.4|2488.4|2492.7|2490.3|2490.1|2487.8|291
1710915000000|2024-03-20 06:10:00|2490.3|2488.3|2492.9|2489.9|2493.5|2490.9|2489.6|2487.1|271
1710915300000|2024-03-20 06:15:00|2493|2490|2491.1|2489.1|2493.7|2491.2|2490.1|2487.8|242
1710915600000|2024-03-20 06:20:00|2491.2|2489.2|2491.3|2488.3|2492.5|2490|2489.6|2487.3|281
1710915900000|2024-03-20 06:25:00|2490.9|2488.9|2490.3|2488.3|2492.5|2489.8|2490.3|2487.4|305
1710916200000|2024-03-20 06:30:00|2490.2|2488.2|2491.5|2488.5|2491.7|2489.1|2489.5|2487.2|301
1710916500000|2024-03-20 06:35:00|2491.2|2488.2|2489.2|2487.2|2491.3|2488.6|2489.2|2487.2|226
1710916800000|2024-03-20 06:40:00|2489.3|2487.3|2490.2|2488.2|2491.8|2489.3|2489.3|2486.9|203
1710917100000|2024-03-20 06:45:00|2490.1|2488.1|2492.7|2490.7|2493.5|2490.8|2489.7|2487.4|254
1710917400000|2024-03-20 06:50:00|2492.6|2490.6|2490.7|2488.7|2493.3|2490.8|2490.7|2488.3|255
1710917700000|2024-03-20 06:55:00|2490.8|2488.8|2491.5|2489.5|2492.4|2490|2490.1|2487.3|270
1710918000000|2024-03-20 07:00:00|2491.7|2489.7|2491.8|2488.8|2494.7|2492.2|2491.2|2488.4|374
1710918300000|2024-03-20 07:05:00|2492.1|2489.1|2491.8|2488.8|2492.6|2490.1|2490.7|2488.2|290
1710918600000|2024-03-20 07:10:00|2491.9|2488.9|2491.4|2489.4|2494.4|2491.9|2490.3|2488|407
1710918900000|2024-03-20 07:15:00|2491.5|2489.5|2491.9|2488.9|2493.9|2491.4|2490.2|2488.2|427
1710919200000|2024-03-20 07:20:00|2491.8|2488.8|2491.2|2489.2|2492.8|2490.5|2490.6|2488.1|357
1710919500000|2024-03-20 07:25:00|2491.1|2489.1|2492.1|2490.1|2492.9|2490.5|2490.9|2488.9|405
1710919800000|2024-03-20 07:30:00|2492.2|2490.2|2492.7|2490.7|2493.4|2491.2|2491.6|2489.5|390
1710920100000|2024-03-20 07:35:00|2492.6|2490.6|2491.7|2489.7|2493.7|2491.4|2491.2|2489.2|380
1710920400000|2024-03-20 07:40:00|2491.5|2489.5|2490.6|2488.6|2491.6|2489.6|2489.1|2487.1|332
1710920700000|2024-03-20 07:45:00|2490.7|2488.7|2489.8|2487.8|2491.2|2488.9|2489.3|2487.3|279
1710921000000|2024-03-20 07:50:00|2489.9|2487.9|2492.4|2490.4|2493|2490.7|2489.3|2487.3|245
1710921300000|2024-03-20 07:55:00|2492|2490|2492.5|2490.5|2492.9|2490.6|2490.7|2488.7|310
1710921600000|2024-03-20 08:00:00|2491.9|2489.9|2487.3|2485.3|2492|2490|2486.8|2484.5|469
1710921900000|2024-03-20 08:05:00|2487.9|2485.9|2487.6|2485.6|2488.1|2486.1|2485.7|2483.7|335
1710922200000|2024-03-20 08:10:00|2487.7|2485.7|2486.4|2484.4|2488.5|2486.5|2485.7|2483.7|255
1710922500000|2024-03-20 08:15:00|2486.3|2484.3|2487.4|2485.4|2488.2|2486.2|2485.2|2483.2|259
1710922800000|2024-03-20 08:20:00|2487.3|2485.3|2486.8|2484.8|2489.6|2487.5|2486.7|2484.7|262
1710923100000|2024-03-20 08:25:00|2487.2|2485.2|2486.5|2484.5|2488.2|2486|2486.3|2483.8|257
1710923400000|2024-03-20 08:30:00|2486.6|2484.6|2485.5|2483.5|2487.8|2485.8|2484.9|2482.2|266
1710923700000|2024-03-20 08:35:00|2485.7|2483.7|2483|2481|2486.1|2483.9|2482.4|2480|319
1710924000000|2024-03-20 08:40:00|2483.1|2481.1|2479.2|2477.2|2483.5|2481.1|2478.9|2476.7|348
1710924300000|2024-03-20 08:45:00|2478.7|2476.7|2480.2|2478.2|2480.8|2478.4|2478.2|2476.1|257
1710924600000|2024-03-20 08:50:00|2480.4|2478.4|2484|2482|2484.3|2482.3|2480.4|2478.2|211
1710924900000|2024-03-20 08:55:00|2483.9|2481.9|2485.3|2483.3|2485.9|2483.9|2483.3|2481.3|247
1710925200000|2024-03-20 09:00:00|2485.4|2483.4|2485.3|2483.3|2485.8|2483.4|2483.3|2481.3|402
1710925500000|2024-03-20 09:05:00|2485.2|2483.2|2485.3|2483.3|2485.8|2483.4|2483.5|2481.5|327
1710925800000|2024-03-20 09:10:00|2485.2|2483.2|2483.9|2481.9|2485.8|2483.5|2483.7|2481.7|294
1710926100000|2024-03-20 09:15:00|2484|2482|2486.5|2484.5|2487|2484.8|2484|2481.8|242
1710926400000|2024-03-20 09:20:00|2486.4|2484.4|2485.9|2483.9|2487.1|2484.6|2484.9|2482.5|283
1710926700000|2024-03-20 09:25:00|2485.8|2483.8|2487.3|2485.3|2488.1|2485.6|2485.4|2483.3|248
1710927000000|2024-03-20 09:30:00|2487.4|2485.4|2485.9|2483.9|2488.1|2485.6|2485.9|2483.8|189
1710927300000|2024-03-20 09:35:00|2486|2484|2486.2|2484.2|2486.9|2484.9|2485.4|2482.9|215
1710927600000|2024-03-20 09:40:00|2486.3|2484.3|2486.8|2484.8|2487.5|2485|2485.7|2483.7|172
1710927900000|2024-03-20 09:45:00|2486.7|2484.7|2486.7|2484.7|2487.7|2485.3|2486.1|2484.1|174
1710928200000|2024-03-20 09:50:00|2486.8|2484.8|2483.9|2481.9|2486.8|2484.8|2483.6|2481.4|260
1710928500000|2024-03-20 09:55:00|2483.7|2481.7|2485.6|2483.6|2486|2484|2482.3|2480.3|265
1710928800000|2024-03-20 10:00:00|2485.7|2483.7|2484.3|2482.3|2485.7|2483.7|2484.1|2482.1|284
1710929100000|2024-03-20 10:05:00|2484.4|2482.4|2484|2482|2484.9|2482.9|2483.6|2481.5|166
1710929400000|2024-03-20 10:10:00|2484.1|2482.1|2484.1|2482.1|2484.8|2482.7|2482.5|2480.1|279
1710929700000|2024-03-20 10:15:00|2484|2482|2481.6|2479.6|2484|2482|2481|2479|237
1710930000000|2024-03-20 10:20:00|2481.5|2479.5|2480.3|2478.3|2483.1|2480.7|2480.1|2478.1|247
1710930300000|2024-03-20 10:25:00|2480.4|2478.4|2482.1|2480.1|2482.2|2480.2|2480|2478|247
1710930600000|2024-03-20 10:30:00|2482.3|2480.3|2485.6|2483.6|2485.7|2483.7|2482.1|2479.6|334
1710930900000|2024-03-20 10:35:00|2485.5|2483.5|2486.5|2484.5|2486.6|2484.6|2484.9|2482.9|242
1710931200000|2024-03-20 10:40:00|2486.3|2484.3|2486.5|2484.5|2486.7|2484.7|2485.1|2483.1|235
1710931500000|2024-03-20 10:45:00|2486.6|2484.6|2485.1|2483.1|2486.8|2484.8|2484.8|2482.8|187
1710931800000|2024-03-20 10:50:00|2485|2483|2485.1|2483.1|2485.7|2483.7|2483.1|2481.1|244
1710932100000|2024-03-20 10:55:00|2485.2|2483.2|2486.3|2484.3|2487|2484.5|2485.1|2483.1|313
1710932400000|2024-03-20 11:00:00|2486.2|2484.2|2486.9|2484.9|2487.1|2485.1|2484.3|2482.3|284
1710932700000|2024-03-20 11:05:00|2486.8|2484.8|2484.8|2482.8|2487.5|2485.5|2483.7|2481.7|319
1710933000000|2024-03-20 11:10:00|2485.1|2483.1|2484.6|2482.6|2486.8|2484.5|2483.8|2481.8|282
1710933300000|2024-03-20 11:15:00|2484.7|2482.7|2483.5|2481.5|2484.8|2482.7|2483|2480.8|314
1710933600000|2024-03-20 11:20:00|2483.4|2481.4|2483.1|2481.1|2484.2|2481.7|2482.2|2480.1|260
1710933900000|2024-03-20 11:25:00|2482.9|2480.9|2484.9|2482.9|2485.9|2483.4|2482.7|2480.7|263
1710934200000|2024-03-20 11:30:00|2485|2483|2485.5|2483.5|2486.1|2483.6|2483.4|2481.4|155
1710934500000|2024-03-20 11:35:00|2485.6|2483.6|2486.7|2484.7|2488.5|2485.9|2485.3|2483|198
1710934800000|2024-03-20 11:40:00|2486.6|2484.6|2486.3|2484.3|2486.9|2484.9|2485.5|2483.5|171
1710935100000|2024-03-20 11:45:00|2486.2|2484.2|2485|2483|2486.2|2484.2|2484.7|2482.5|214
1710935400000|2024-03-20 11:50:00|2484.9|2482.9|2485.8|2483.8|2486.6|2484.4|2484.6|2482.4|236
1710935700000|2024-03-20 11:55:00|2485.7|2483.7|2486.3|2484.3|2487.6|2485.1|2485|2482.8|237
1710936000000|2024-03-20 12:00:00|2486.6|2484.6|2488.2|2486.2|2489.7|2487.5|2485.8|2483.8|451
1710936300000|2024-03-20 12:05:00|2488.1|2486.1|2487.4|2485.4|2488.3|2486.3|2485.5|2483.2|420
1710936600000|2024-03-20 12:10:00|2487.5|2485.5|2486|2484|2487.8|2485.5|2485.7|2483.6|299
1710936900000|2024-03-20 12:15:00|2485.9|2483.9|2485.3|2483.3|2487|2484.5|2485.1|2482.9|278
1710937200000|2024-03-20 12:20:00|2485.5|2483.5|2488.6|2486.6|2488.9|2486.9|2485.5|2483.5|533
1710937500000|2024-03-20 12:25:00|2488.7|2486.7|2485.8|2483.8|2488.7|2486.7|2484.6|2482.6|343
1710937800000|2024-03-20 12:30:00|2486|2484|2482.7|2480.7|2486.4|2484.3|2482.5|2480.5|346
1710938100000|2024-03-20 12:35:00|2483|2481|2479.8|2477.8|2484.6|2482.6|2477.7|2475.7|372
1710938400000|2024-03-20 12:40:00|2479.7|2477.7|2476.3|2474.3|2480.4|2478.4|2476.3|2474.3|481
1710938700000|2024-03-20 12:45:00|2476.4|2474.4|2479.1|2477.1|2479.7|2477.7|2475.6|2473.6|396
1710939000000|2024-03-20 12:50:00|2479|2477|2479.9|2477.9|2481|2479|2479|2477|300
1710939300000|2024-03-20 12:55:00|2480|2478|2479.9|2477.9|2481.9|2479.9|2479.4|2477.4|352
1710939600000|2024-03-20 13:00:00|2480.1|2478.1|2483.7|2481.7|2483.8|2481.8|2478.8|2476.8|602
1710939900000|2024-03-20 13:05:00|2483.6|2481.6|2485.5|2483.5|2487.3|2485.3|2482.2|2480.2|422
1710940200000|2024-03-20 13:10:00|2485.2|2483.2|2486.8|2484.8|2488.7|2486.7|2484|2482|576
1710940500000|2024-03-20 13:15:00|2486.6|2484.6|2485.4|2483.4|2488.1|2486.1|2485.2|2483.2|448
1710940800000|2024-03-20 13:20:00|2485.6|2483.6|2485.2|2483.2|2487.9|2485.9|2485|2483|407
1710941100000|2024-03-20 13:25:00|2485.3|2483.3|2485.7|2483.7|2487.8|2485.8|2485|2483|392
1710941400000|2024-03-20 13:30:00|2485.8|2483.8|2488.6|2486.6|2490.7|2488.7|2483.3|2481.3|839
1710941700000|2024-03-20 13:35:00|2488.5|2486.5|2496.8|2494.8|2498|2496|2488.1|2485.7|864
1710942000000|2024-03-20 13:40:00|2496.9|2494.9|2497.1|2495.1|2499.4|2497.4|2494.5|2492.5|793
1710942300000|2024-03-20 13:45:00|2497.2|2495.2|2499.9|2497.9|2503|2501|2496.6|2494.6|646
1710942600000|2024-03-20 13:50:00|2499.7|2497.7|2500.6|2498.6|2501|2499|2497.4|2495.4|682
1710942900000|2024-03-20 13:55:00|2500.7|2498.7|2497.5|2495.5|2500.7|2498.7|2495.4|2493.4|711
1710943200000|2024-03-20 14:00:00|2497.4|2495.4|2500.7|2498.7|2503.5|2501.5|2495.1|2493.1|1023
1710943500000|2024-03-20 14:05:00|2500.9|2498.9|2502.8|2500.8|2503.7|2501.7|2498|2496|783
1710943800000|2024-03-20 14:10:00|2502.7|2500.7|2503.3|2501.3|2505.8|2503.8|2501.8|2499.8|628
1710944100000|2024-03-20 14:15:00|2503.5|2501.5|2498.8|2496.8|2504.4|2502.4|2498.7|2496.7|545
1710944400000|2024-03-20 14:20:00|2498.9|2496.9|2494.6|2492.6|2499.8|2497.8|2494.4|2492.4|504
1710944700000|2024-03-20 14:25:00|2494.5|2492.5|2498.2|2496.2|2498.9|2496.9|2493.4|2491.4|561
1710945000000|2024-03-20 14:30:00|2498.3|2496.3|2494.4|2492.4|2498.4|2496.4|2492.9|2490.9|608
1710945300000|2024-03-20 14:35:00|2494.3|2492.3|2491.9|2489.9|2494.8|2492.8|2489.9|2487.9|521
1710945600000|2024-03-20 14:40:00|2492|2490|2490.8|2488.8|2492.3|2490.3|2489.3|2487.3|515
1710945900000|2024-03-20 14:45:00|2490.6|2488.6|2493.8|2491.8|2494|2492|2490.2|2488.2|456
1710946200000|2024-03-20 14:50:00|2493.7|2491.7|2492.8|2490.8|2494.3|2492.3|2491.2|2489.2|435
1710946500000|2024-03-20 14:55:00|2492.9|2490.9|2496.3|2494.3|2496.4|2494.4|2492.8|2490.8|297
1710946800000|2024-03-20 15:00:00|2495.9|2493.9|2497.7|2495.7|2500.1|2498.1|2494.7|2492.7|415
1710947100000|2024-03-20 15:05:00|2497.8|2495.8|2498.3|2496.3|2499.2|2497.2|2496.7|2494.7|363
1710947400000|2024-03-20 15:10:00|2498.2|2496.2|2497.3|2495.3|2498.7|2496.7|2495.7|2493.7|377
1710947700000|2024-03-20 15:15:00|2497.2|2495.2|2496.8|2494.8|2497.4|2495.4|2495.6|2493.6|231
1710948000000|2024-03-20 15:20:00|2496.9|2494.9|2494.8|2492.8|2497.8|2495.8|2494.5|2492.5|308
1710948300000|2024-03-20 15:25:00|2494.7|2492.7|2492.7|2490.7|2494.9|2492.9|2492.1|2490.1|289
1710948600000|2024-03-20 15:30:00|2492.6|2490.6|2493.2|2491.2|2493.2|2491.2|2491.6|2489.6|330
1710948900000|2024-03-20 15:35:00|2493.1|2491.1|2489.8|2487.8|2493.3|2491.3|2489.5|2487.5|271
1710949200000|2024-03-20 15:40:00|2489.9|2487.9|2489.9|2487.9|2490.9|2488.9|2488.6|2486.6|307
1710949500000|2024-03-20 15:45:00|2489.8|2487.8|2492.2|2490.2|2492.2|2490.2|2489.3|2487.3|339
1710949800000|2024-03-20 15:50:00|2492.1|2490.1|2491.7|2489.7|2492.1|2490.1|2490|2488|279
1710950100000|2024-03-20 15:55:00|2491.8|2489.8|2490.7|2488.7|2492.2|2490.2|2490.5|2488.5|252
1710950400000|2024-03-20 16:00:00|2490.8|2488.8|2494.4|2492.4|2494.8|2492.8|2490.5|2488.5|234
1710950700000|2024-03-20 16:05:00|2494.5|2492.5|2493.8|2491.8|2495.7|2493.7|2493.2|2491.2|289
1710951000000|2024-03-20 16:10:00|2493.9|2491.9|2492.1|2490.1|2494.6|2492.6|2492|2490|247
1710951300000|2024-03-20 16:15:00|2492.2|2490.2|2491.2|2489.2|2492.2|2490.2|2489.1|2487.1|288
1710951600000|2024-03-20 16:20:00|2491.7|2489.7|2490.8|2488.8|2492.3|2490.3|2490.5|2488.5|242
1710951900000|2024-03-20 16:25:00|2490.7|2488.7|2490.5|2488.5|2491.2|2489.2|2490.1|2488.1|251
1710952200000|2024-03-20 16:30:00|2490.3|2488.3|2493|2491|2493.5|2491.1|2490.1|2488.1|248
1710952500000|2024-03-20 16:35:00|2492.9|2490.9|2492|2490|2493.4|2491.4|2491.4|2489.4|311
1710952800000|2024-03-20 16:40:00|2491.9|2489.9|2490.6|2488.6|2492|2490|2489.4|2487.4|273
1710953100000|2024-03-20 16:45:00|2490.5|2488.5|2492.8|2490.8|2492.9|2490.9|2489.5|2487.5|222
1710953400000|2024-03-20 16:50:00|2492.7|2490.7|2494.6|2492.6|2495.3|2493.3|2492.7|2490.7|240
1710953700000|2024-03-20 16:55:00|2494.7|2492.7|2493|2491|2495.4|2493.4|2492.7|2490.7|214
1710954000000|2024-03-20 17:00:00|2493.1|2491.1|2492.6|2490.6|2493.1|2491.1|2491.1|2489.1|237
1710954300000|2024-03-20 17:05:00|2492.7|2490.7|2493.1|2491.1|2493.6|2491.6|2491.6|2489.6|210
1710954600000|2024-03-20 17:10:00|2493.5|2491.5|2493.7|2491.7|2494.4|2492.4|2493|2491|176
1710954900000|2024-03-20 17:15:00|2493.5|2491.5|2494.5|2492.5|2495.9|2493.9|2493.5|2491.5|158
1710955200000|2024-03-20 17:20:00|2494.4|2492.4|2492.5|2490.5|2494.9|2492.9|2492.1|2490.1|243
1710955500000|2024-03-20 17:25:00|2492.6|2490.6|2492.4|2490.4|2493|2491|2491.5|2489.5|183
1710955800000|2024-03-20 17:30:00|2492.5|2490.5|2492.5|2490.5|2493.3|2491.3|2491.9|2489.9|155
1710956100000|2024-03-20 17:35:00|2492.4|2490.4|2491.6|2489.6|2493|2491|2491.5|2489.5|153
1710956400000|2024-03-20 17:40:00|2491.7|2489.7|2491.2|2489.2|2491.8|2489.8|2489.9|2487.9|208
1710956700000|2024-03-20 17:45:00|2491.1|2489.1|2492|2490|2492.6|2490.6|2490.6|2488.6|227
1710957000000|2024-03-20 17:50:00|2491.7|2489.7|2492.4|2490.4|2493.1|2491.1|2491.2|2489.2|335
1710957300000|2024-03-20 17:55:00|2492.6|2490.6|2493.3|2487.6|2494.9|2490.7|2491|2486.2|280
1710957600000|2024-03-20 18:00:00|2494.5|2486.5|2518.3|2515.3|2518.5|2515.8|2494.2|2486.1|1853
1710957900000|2024-03-20 18:05:00|2518.2|2515.2|2517.9|2514.9|2532.3|2529.9|2515.5|2513.1|1769
1710958200000|2024-03-20 18:10:00|2517.2|2515.2|2515.7|2512.7|2526.8|2523.8|2515.2|2512.5|1359
1710958500000|2024-03-20 18:15:00|2517|2514|2513|2510|2519.1|2516.1|2509.3|2506.3|1306
1710958800000|2024-03-20 18:20:00|2513.2|2510.2|2514.5|2511.5|2520.3|2517.3|2510.9|2507.9|1138
1710959100000|2024-03-20 18:25:00|2514.2|2511.2|2518.5|2515.5|2519.4|2516.6|2510.2|2507.4|994
1710959400000|2024-03-20 18:30:00|2518.7|2515.7|2503.6|2500.6|2521.5|2518.6|2503.6|2500.6|1470
1710959700000|2024-03-20 18:35:00|2504.1|2501.1|2526.8|2523.8|2528.3|2525.7|2501.6|2498.8|1779
1710960000000|2024-03-20 18:40:00|2526.7|2523.7|2537.9|2534.9|2540.3|2537.9|2523.8|2520.8|1720
1710960300000|2024-03-20 18:45:00|2538.4|2535.4|2543.3|2540.3|2550.8|2548.2|2538.4|2535.4|1585
1710960600000|2024-03-20 18:50:00|2543|2540|2550.7|2548.7|2551.6|2549.2|2530.8|2527.8|1582
1710960900000|2024-03-20 18:55:00|2551|2549|2551.9|2549.9|2557.2|2554.8|2548.5|2545.9|1431
1710961200000|2024-03-20 19:00:00|2552.5|2549.5|2552.9|2550.9|2556|2553.4|2548.4|2545.5|1461
1710961500000|2024-03-20 19:05:00|2552.8|2550.8|2559.4|2557.4|2565.3|2563.3|2552.7|2550.2|1250
1710961800000|2024-03-20 19:10:00|2560|2557|2555.7|2553.7|2563.4|2560.9|2551.1|2548.9|1201
1710962100000|2024-03-20 19:15:00|2555.9|2553.9|2558.1|2556.1|2560.1|2558.1|2554.2|2552.1|1116
1710962400000|2024-03-20 19:20:00|2558.2|2556.2|2561|2559|2564.5|2561.9|2557.1|2554.9|1171
1710962700000|2024-03-20 19:25:00|2560.9|2558.9|2560.9|2558.9|2563.1|2561.1|2555.4|2553.4|1003
1710963000000|2024-03-20 19:30:00|2560.8|2558.8|2560.4|2558.4|2563.1|2561|2558.1|2555.8|965
1710963300000|2024-03-20 19:35:00|2560.1|2558.1|2551.1|2549.1|2560.7|2558.5|2551|2548.9|779
1710963600000|2024-03-20 19:40:00|2551.9|2548.9|2550.1|2548.1|2553.9|2551.6|2548.5|2546.4|631
1710963900000|2024-03-20 19:45:00|2550|2548|2549.6|2547.6|2550.9|2548.6|2548.3|2546.1|516
1710964200000|2024-03-20 19:50:00|2549.7|2547.7|2552.6|2550.6|2554.9|2552.9|2549.5|2547.5|591
1710964500000|2024-03-20 19:55:00|2552.7|2550.7|2549.5|2547.5|2553|2551|2548.5|2546.5|537
1710964800000|2024-03-20 20:00:00|2549.3|2547.3|2551|2549|2552.3|2550.3|2548.9|2546.9|301
1710965100000|2024-03-20 20:05:00|2551.1|2549.1|2551.1|2549.1|2551.9|2549.9|2550.4|2548.4|218
1710965400000|2024-03-20 20:10:00|2551|2549|2548.8|2546.8|2551.9|2549.9|2548.7|2546.7|214
1710965700000|2024-03-20 20:15:00|2548.9|2546.9|2553.5|2551.5|2554.5|2552|2548|2546|322
1710966000000|2024-03-20 20:20:00|2553.6|2551.6|2554.6|2552.6|2555.6|2553.3|2552.6|2550.5|270
1710966300000|2024-03-20 20:25:00|2554.7|2552.7|2557.1|2555.1|2558.8|2556.3|2554.4|2552.4|313
1710966600000|2024-03-20 20:30:00|2557.2|2555.2|2557.7|2555.7|2558.2|2556.2|2555.8|2553.6|231
1710966900000|2024-03-20 20:35:00|2557.6|2555.6|2558.7|2556.7|2559|2557|2557.2|2555|152
1710967200000|2024-03-20 20:40:00|2558.6|2556.6|2558.2|2556.2|2559.6|2557.6|2558|2556|126
1710967500000|2024-03-20 20:45:00|2558.4|2556.4|2556.5|2553.5|2559.2|2556.4|2556.3|2553.3|170
1710967800000|2024-03-20 20:50:00|2556.6|2553.6|2558.4|2555.4|2559.5|2556.5|2556.6|2553.6|167
1710968100000|2024-03-20 20:55:00|2558.5|2555.5|2560|2557|2560.6|2557.6|2556.3|2553.3|195
1710972000000|2024-03-20 22:00:00|2559.4|2556.4|2560.5|2557.5|2560.7|2557.9|2558.3|2555.3|52
1710972300000|2024-03-20 22:05:00|2560.7|2557.7|2563.2|2560.2|2563.5|2560.5|2560.2|2557.2|168
1710972600000|2024-03-20 22:10:00|2562.8|2559.8|2566.5|2563.5|2567.7|2564.7|2562.3|2559.3|356
1710972900000|2024-03-20 22:15:00|2566.6|2563.6|2574.2|2571.2|2575.1|2572.3|2566.3|2563.3|964
1710973200000|2024-03-20 22:20:00|2574.3|2571.3|2568|2565|2574.4|2571.4|2562.7|2559.7|679
1710973500000|2024-03-20 22:25:00|2568.2|2565.2|2568.6|2565.6|2571.5|2568.5|2560.7|2557.8|508
1710973800000|2024-03-20 22:30:00|2568.7|2565.7|2564.1|2561.1|2569|2566|2562.2|2559.2|489
1710974100000|2024-03-20 22:35:00|2564|2561|2561.2|2558.2|2566|2563|2557.6|2554.6|587
1710974400000|2024-03-20 22:40:00|2561.3|2558.3|2557.4|2554.4|2562.7|2559.7|2556.1|2553.3|456
1710974700000|2024-03-20 22:45:00|2557.7|2554.7|2561.7|2558.7|2563.1|2560.1|2555.3|2552.3|398
1710975000000|2024-03-20 22:50:00|2561.8|2558.8|2564.8|2561.8|2569.3|2566.3|2561.2|2558.5|375
1710975300000|2024-03-20 22:55:00|2564.7|2561.7|2566.4|2563.4|2566.6|2563.7|2564.3|2561.3|342
1710975600000|2024-03-20 23:00:00|2566.3|2563.3|2562.5|2559.5|2566.7|2563.7|2558.8|2555.8|477
1710975900000|2024-03-20 23:05:00|2562.4|2559.4|2562.9|2559.9|2564.5|2561.5|2561.3|2558.3|287
1710976200000|2024-03-20 23:10:00|2562.8|2559.8|2567.4|2564.4|2568|2565|2562.4|2559.4|321
1710976500000|2024-03-20 23:15:00|2567.2|2564.2|2571|2568|2571.2|2568.2|2565.3|2562.3|377
1710976800000|2024-03-20 23:20:00|2570.6|2567.6|2571.5|2568.5|2571.9|2568.9|2567.2|2564.2|388
1710977100000|2024-03-20 23:25:00|2571.3|2568.3|2569.4|2566.4|2574.3|2571.5|2568.7|2565.7|309
1710977400000|2024-03-20 23:30:00|2569.3|2566.3|2571|2568|2572|2569.1|2568|2565|311
1710977700000|2024-03-20 23:35:00|2570.9|2567.9|2571.9|2568.9|2572.1|2569.1|2569.3|2566.5|315
1710978000000|2024-03-20 23:40:00|2572|2569|2572.6|2569.6|2574.2|2571.3|2571.6|2568.8|356
1710978300000|2024-03-20 23:45:00|2572.7|2569.7|2572.5|2569.5|2573.4|2570.5|2571.3|2568.3|296
1710978600000|2024-03-20 23:50:00|2572.6|2569.6|2572.5|2569.5|2574.1|2571.5|2571|2568.2|335
1710978900000|2024-03-20 23:55:00|2572.4|2569.4|2572.5|2569.5|2573.4|2571|2570.9|2568.2|274
1710979200000|2024-03-21 00:00:00|2572.6|2569.6|2568.8|2565.8|2572.8|2570|2567.9|2565|485
1710979500000|2024-03-21 00:05:00|2569|2566|2568.2|2565.2|2569.3|2566.7|2566|2563.6|445
1710979800000|2024-03-21 00:10:00|2568.1|2565.1|2571.7|2568.7|2572.2|2569.6|2567.4|2564.9|311
1710980100000|2024-03-21 00:15:00|2570.6|2568.6|2567.7|2564.7|2571.3|2568.6|2566.5|2563.8|394
1710980400000|2024-03-21 00:20:00|2567.4|2564.4|2564.8|2561.8|2568.8|2565.8|2564|2561.5|366
1710980700000|2024-03-21 00:25:00|2564.9|2561.9|2564|2561|2565.5|2562.8|2559.6|2556.9|625
1710981000000|2024-03-21 00:30:00|2563.8|2560.8|2563.7|2560.7|2566.9|2563.9|2562.1|2559.3|632
1710981300000|2024-03-21 00:35:00|2563.6|2560.6|2560|2557|2564.7|2561.7|2559.1|2556.5|518
1710981600000|2024-03-21 00:40:00|2560.2|2557.2|2563.4|2560.4|2563.5|2560.6|2558.2|2555.2|503
1710981900000|2024-03-21 00:45:00|2563.3|2560.3|2563.1|2560.1|2564.3|2561.7|2561.5|2558.6|403
1710982200000|2024-03-21 00:50:00|2562.7|2560.7|2561.4|2559.4|2563.8|2561.2|2561|2558.5|438
1710982500000|2024-03-21 00:55:00|2561.6|2559.6|2564.4|2561.4|2564.8|2561.9|2560.2|2557.2|699
1710982800000|2024-03-21 01:00:00|2564.1|2561.1|2563.5|2560.5|2572.4|2569.4|2560.9|2558|1287
1710983100000|2024-03-21 01:05:00|2563.6|2560.6|2563.7|2560.7|2567.7|2565.1|2561.3|2558.3|1066
1710983400000|2024-03-21 01:10:00|2563.8|2560.8|2572.5|2569.5|2573.1|2570.2|2563.4|2560.5|1252
1710983700000|2024-03-21 01:15:00|2572.4|2569.4|2570.1|2568.1|2574.8|2572|2566.6|2563.6|1000
1710984000000|2024-03-21 01:20:00|2570.7|2567.7|2572.2|2569.2|2573.2|2570.7|2567.9|2565.7|807
1710984300000|2024-03-21 01:25:00|2572.1|2569.1|2570.6|2567.6|2572.1|2569.4|2569|2566.6|754
1710984600000|2024-03-21 01:30:00|2570.9|2567.9|2568.7|2565.7|2574.7|2572|2567.1|2564.6|778
1710984900000|2024-03-21 01:35:00|2568.6|2565.6|2569.4|2566.4|2569.5|2566.9|2565.5|2562.7|548
1710985200000|2024-03-21 01:40:00|2569.5|2566.5|2570.7|2567.7|2571.3|2568.5|2567.5|2564.9|565
1710985500000|2024-03-21 01:45:00|2570.8|2567.8|2572.7|2569.7|2572.9|2570.2|2569.3|2566.9|566
1710985800000|2024-03-21 01:50:00|2572.6|2569.6|2571|2568|2573.4|2570.4|2571|2568|518
1710986100000|2024-03-21 01:55:00|2570.9|2567.9|2573.1|2570.1|2573.9|2571.5|2569.4|2566.9|462
1710986400000|2024-03-21 02:00:00|2572.1|2569.6|2573.5|2570.5|2577.4|2574.9|2571.8|2569.1|509
1710986700000|2024-03-21 02:05:00|2573.6|2570.6|2574.9|2571.9|2575.8|2573.2|2571.1|2568.5|447
1710987000000|2024-03-21 02:10:00|2575|2572|2578.8|2575.8|2579.4|2576.4|2573.7|2570.7|391
1710987300000|2024-03-21 02:15:00|2578.5|2575.5|2575.9|2572.9|2578.5|2575.6|2574.1|2571.3|340
1710987600000|2024-03-21 02:20:00|2576.1|2573.1|2573.7|2570.7|2576.6|2573.7|2573.7|2570.7|272
1710987900000|2024-03-21 02:25:00|2573.8|2570.8|2575.5|2572.5|2576|2573.2|2572.7|2569.7|240
1710988200000|2024-03-21 02:30:00|2575.4|2572.4|2573.7|2571.7|2576|2573|2572.4|2569.7|374
1710988500000|2024-03-21 02:35:00|2574.1|2571.1|2573.7|2570.7|2574.7|2571.8|2571.9|2569.4|431
1710988800000|2024-03-21 02:40:00|2573.6|2570.6|2572.3|2569.3|2575.3|2572.3|2572|2569|328
1710989100000|2024-03-21 02:45:00|2572.6|2569.6|2572.9|2569.9|2574.1|2571.4|2571.8|2569.2|381
1710989400000|2024-03-21 02:50:00|2573|2570|2570.4|2567.4|2573|2570.1|2568.6|2565.8|329
1710989700000|2024-03-21 02:55:00|2570.3|2567.3|2567.8|2564.8|2570.3|2567.8|2567.1|2564.1|347
1710990000000|2024-03-21 03:00:00|2567.7|2564.7|2567.9|2564.9|2569.2|2566.6|2566.4|2564.2|378
1710990300000|2024-03-21 03:05:00|2568|2565|2570.5|2567.5|2570.6|2567.6|2566.7|2564.2|356
1710990600000|2024-03-21 03:10:00|2570.4|2567.4|2567.4|2565.4|2571|2568.1|2567.3|2564.7|354
1710990900000|2024-03-21 03:15:00|2567.6|2565.6|2568.5|2565.5|2569.8|2567.1|2567.5|2565.2|227
1710991200000|2024-03-21 03:20:00|2568.4|2565.4|2569.4|2566.4|2570|2567.4|2567.9|2565.3|282
1710991500000|2024-03-21 03:25:00|2569.6|2566.6|2570|2567|2571|2568|2569.2|2566.2|227
1710991800000|2024-03-21 03:30:00|2570.2|2567.2|2566.9|2563.9|2570.2|2567.2|2566.9|2563.9|238
1710992100000|2024-03-21 03:35:00|2567.1|2564.1|2566.4|2563.4|2567.5|2564.5|2566|2563.4|108
1710992400000|2024-03-21 03:40:00|2566.5|2563.5|2565.9|2562.9|2567|2564.1|2565.4|2562.7|142
1710992700000|2024-03-21 03:45:00|2566|2563|2564.9|2561.9|2566.1|2563.1|2564.1|2561.7|125
1710993000000|2024-03-21 03:50:00|2564.8|2561.8|2564.5|2561.5|2565|2562|2563.4|2560.4|171
1710993300000|2024-03-21 03:55:00|2564.4|2561.4|2564.4|2561.4|2564.5|2561.8|2563|2560.3|127
1710993600000|2024-03-21 04:00:00|2564.5|2561.5|2563|2561|2564.5|2561.9|2562.9|2560.4|131
1710993900000|2024-03-21 04:05:00|2563.1|2561.1|2563.5|2560.5|2563.6|2561.1|2562|2559.6|131
1710994200000|2024-03-21 04:10:00|2563.4|2560.4|2564.1|2561.1|2564.9|2562.4|2563.4|2560.4|115
1710994500000|2024-03-21 04:15:00|2564.3|2561.3|2563.1|2560.1|2564.4|2561.7|2562.4|2559.7|138
1710994800000|2024-03-21 04:20:00|2563.2|2560.2|2562.9|2560.9|2563.4|2561.1|2561.8|2559.6|127
1710995100000|2024-03-21 04:25:00|2562.8|2560.8|2563.2|2560.2|2563.9|2560.9|2562.2|2559.4|185
1710995400000|2024-03-21 04:30:00|2563.3|2560.3|2564.5|2561.5|2564.5|2561.9|2562.2|2559.5|145
1710995700000|2024-03-21 04:35:00|2564.4|2561.4|2563.4|2560.4|2564.5|2561.7|2563|2560.4|193
1710996000000|2024-03-21 04:40:00|2563.3|2560.3|2562.4|2559.4|2563.3|2560.3|2561.8|2558.8|116
1710996300000|2024-03-21 04:45:00|2562.5|2559.5|2564.9|2561.9|2565.5|2562.6|2562.2|2559.2|132
1710996600000|2024-03-21 04:50:00|2564.5|2561.5|2565.6|2563.6|2566.2|2563.6|2564.4|2561.4|164
1710996900000|2024-03-21 04:55:00|2565.8|2563.8|2565.1|2562.1|2566.4|2563.9|2563.7|2561.2|145
1710997200000|2024-03-21 05:00:00|2565|2562|2566.4|2563.4|2566.5|2563.7|2564.1|2561.6|199
1710997500000|2024-03-21 05:05:00|2566.5|2563.5|2564.5|2561.5|2566.5|2563.5|2564.3|2561.3|156
1710997800000|2024-03-21 05:10:00|2564.4|2561.4|2564.4|2561.4|2564.8|2562|2562.7|2560.1|157
1710998100000|2024-03-21 05:15:00|2564.6|2561.6|2564.7|2561.7|2565.5|2562.5|2564.3|2561.3|125
1710998400000|2024-03-21 05:20:00|2564.8|2561.8|2563.4|2560.4|2564.8|2561.8|2563.4|2560.4|105
1710998700000|2024-03-21 05:25:00|2563.5|2560.5|2562.9|2559.9|2564.3|2561.3|2561.7|2558.7|220
1710999000000|2024-03-21 05:30:00|2563.1|2560.1|2566.4|2563.4|2567|2564|2562.7|2559.9|279
1710999300000|2024-03-21 05:35:00|2566.3|2563.3|2565.3|2562.3|2566.7|2563.8|2565|2562|259
1710999600000|2024-03-21 05:40:00|2565.2|2562.2|2564.9|2561.9|2565.9|2562.9|2563.7|2560.7|268
1710999900000|2024-03-21 05:45:00|2564.8|2561.8|2564.3|2561.3|2565.4|2562.4|2563.4|2560.6|214
1711000200000|2024-03-21 05:50:00|2564.4|2561.4|2563.7|2561.7|2564.9|2562.3|2562.6|2560.1|282
1711000500000|2024-03-21 05:55:00|2563.8|2561.8|2567.3|2564.3|2567.5|2564.8|2563.6|2560.6|294
1711000800000|2024-03-21 06:00:00|2567.2|2564.2|2569.2|2566.2|2570|2567.4|2565.4|2562.4|348
1711001100000|2024-03-21 06:05:00|2569.4|2566.4|2573.8|2570.8|2573.8|2570.8|2568.6|2566.1|398
1711001400000|2024-03-21 06:10:00|2573.7|2570.7|2570.8|2567.8|2573.7|2570.7|2569.8|2566.8|352
1711001700000|2024-03-21 06:15:00|2570.9|2567.9|2572.5|2569.5|2572.8|2569.8|2568.6|2565.7|391
1711002000000|2024-03-21 06:20:00|2572.4|2569.4|2570.9|2567.9|2573.1|2570.1|2570.8|2567.8|196
1711002300000|2024-03-21 06:25:00|2570.8|2567.8|2567.8|2564.8|2570.9|2567.9|2566.8|2563.8|223
1711002600000|2024-03-21 06:30:00|2567.7|2564.7|2566.3|2563.3|2567.9|2565.3|2565.2|2562.8|310
1711002900000|2024-03-21 06:35:00|2566.4|2563.4|2564|2561|2566.9|2564.4|2563.5|2560.8|263
1711003200000|2024-03-21 06:40:00|2563.9|2560.9|2563.7|2560.7|2564.4|2561.7|2560.9|2558.3|351
1711003500000|2024-03-21 06:45:00|2563.8|2560.8|2565.8|2563.8|2567.8|2565.2|2562.2|2559.7|347
1711003800000|2024-03-21 06:50:00|2565.7|2563.7|2570.7|2567.7|2570.9|2568.3|2565.6|2563.1|428
1711004100000|2024-03-21 06:55:00|2570.4|2567.4|2569.7|2566.7|2571.9|2569.4|2569.2|2566.5|394
1711004400000|2024-03-21 07:00:00|2569.8|2566.8|2570.3|2568.3|2570.5|2568.3|2566.3|2563.3|279
1711004700000|2024-03-21 07:05:00|2570.2|2568.2|2571.9|2569.9|2573.2|2570.3|2569.6|2567.1|266
1711005000000|2024-03-21 07:10:00|2572|2570|2571.6|2569.6|2573.7|2571.1|2571|2568.5|424
1711005300000|2024-03-21 07:15:00|2571.3|2569.3|2570.7|2567.7|2572|2569.3|2569.1|2566.7|339
1711005600000|2024-03-21 07:20:00|2570.6|2567.6|2573.6|2570.6|2573.7|2571.1|2569.2|2566.4|317
1711005900000|2024-03-21 07:25:00|2573.7|2570.7|2575.3|2572.3|2575.6|2572.6|2573|2570.4|379
1711006200000|2024-03-21 07:30:00|2575.2|2572.2|2575.3|2572.3|2576.1|2573.3|2573.1|2570.4|349
1711006500000|2024-03-21 07:35:00|2575|2572|2573.6|2570.6|2575.3|2572.8|2571.8|2569.2|403
1711006800000|2024-03-21 07:40:00|2573.5|2570.5|2573.2|2570.2|2574.6|2572.1|2572|2569.6|313
1711007100000|2024-03-21 07:45:00|2573.3|2570.3|2575|2572|2575.1|2572.1|2571.4|2568.8|335
1711007400000|2024-03-21 07:50:00|2575.1|2572.1|2570.8|2568.8|2576|2573|2570.8|2568.4|348
1711007700000|2024-03-21 07:55:00|2571.2|2569.2|2567.8|2564.8|2571.9|2569.2|2566.7|2564.2|432
1711008000000|2024-03-21 08:00:00|2567.7|2564.7|2564.2|2562.2|2568|2565.1|2563|2560.6|620
1711008300000|2024-03-21 08:05:00|2564.3|2562.3|2563.4|2561.4|2566|2563.6|2562.4|2559.9|431
1711008600000|2024-03-21 08:10:00|2563.3|2561.3|2562.3|2560.3|2564.2|2561.7|2561.6|2559.4|455
1711008900000|2024-03-21 08:15:00|2562.2|2560.2|2561.1|2559.1|2565.1|2562.8|2559.8|2557.8|689
1711009200000|2024-03-21 08:20:00|2561|2559|2560.2|2557.2|2564.8|2562.5|2559.7|2557|466
1711009500000|2024-03-21 08:25:00|2560.1|2557.1|2558.4|2555.4|2560.3|2558|2557.5|2555.1|452
1711009800000|2024-03-21 08:30:00|2558.1|2555.1|2552.5|2550.5|2559|2556|2551.8|2549.4|814
1711010100000|2024-03-21 08:35:00|2552.7|2550.7|2553.2|2551.2|2553.8|2551.6|2549.5|2546.6|790
1711010400000|2024-03-21 08:40:00|2553.1|2551.1|2545.7|2543.7|2553.7|2551.3|2543.4|2541|758
1711010700000|2024-03-21 08:45:00|2546|2544|2545.8|2543.8|2549.2|2546.8|2544.7|2542.3|595
1711011000000|2024-03-21 08:50:00|2545.9|2543.9|2549.2|2546.2|2549.3|2546.4|2545.1|2542.6|663
1711011300000|2024-03-21 08:55:00|2548.7|2546.7|2546.9|2544.9|2549.2|2547.2|2545.8|2543.5|551
1711011600000|2024-03-21 09:00:00|2547.2|2544.2|2545|2542|2547.5|2544.8|2537.6|2535.2|664
1711011900000|2024-03-21 09:05:00|2545.1|2542.1|2548.4|2546.4|2549.4|2546.6|2543.5|2541|643
1711012200000|2024-03-21 09:10:00|2548.5|2546.5|2548.4|2546.4|2549.6|2547.2|2545.4|2542.8|560
1711012500000|2024-03-21 09:15:00|2548.5|2546.5|2548.2|2546.2|2550|2547.6|2547.4|2545|342
1711012800000|2024-03-21 09:20:00|2548.5|2546.5|2551.3|2548.3|2552.9|2550.1|2547|2545|390
1711013100000|2024-03-21 09:25:00|2551.1|2548.1|2550.6|2547.6|2552.5|2549.9|2549.4|2547|440
1711013400000|2024-03-21 09:30:00|2550.9|2547.9|2548.2|2546.2|2551.2|2548.2|2547.4|2544.9|548
1711013700000|2024-03-21 09:35:00|2548.1|2546.1|2546.8|2544.8|2549|2546.8|2546.1|2543.6|360
1711014000000|2024-03-21 09:40:00|2546.7|2544.7|2548.5|2545.5|2548.7|2546.3|2545.7|2543.1|327
1711014300000|2024-03-21 09:45:00|2548.6|2545.6|2547.1|2545.1|2549.8|2547.2|2546.6|2544.1|404
1711014600000|2024-03-21 09:50:00|2547|2545|2545.1|2543.1|2547.7|2545.3|2544.5|2541.9|366
1711014900000|2024-03-21 09:55:00|2545|2543|2548.9|2545.9|2549.7|2547.1|2544.7|2542.4|384
1711015200000|2024-03-21 10:00:00|2549|2546|2550.9|2547.9|2551.9|2549.3|2548.1|2545.6|338
1711015500000|2024-03-21 10:05:00|2550.8|2547.8|2551.8|2549.8|2552.7|2550.1|2549|2546.4|360
1711015800000|2024-03-21 10:10:00|2551.9|2549.9|2553.4|2551.4|2555|2552.8|2551.8|2549.8|504
1711016100000|2024-03-21 10:15:00|2553.5|2551.5|2556.6|2554.6|2558.1|2556.1|2553.3|2550.6|443
1711016400000|2024-03-21 10:20:00|2556.7|2554.7|2553.8|2551.8|2557.7|2555.2|2553.5|2551.1|397
1711016700000|2024-03-21 10:25:00|2553.9|2551.9|2555.2|2552.2|2555.9|2553.4|2552.5|2550|408
1711017000000|2024-03-21 10:30:00|2555.3|2552.3|2553.2|2551.2|2556.6|2554|2552.8|2550.8|420
1711017300000|2024-03-21 10:35:00|2553.1|2551.1|2550.4|2548.4|2553.7|2551.4|2550.2|2548.2|282
1711017600000|2024-03-21 10:40:00|2550.5|2548.5|2549.8|2547.8|2551|2549|2548.8|2546.8|367
1711017900000|2024-03-21 10:45:00|2549.9|2547.9|2549.6|2547.6|2551.7|2549.5|2548.9|2546.8|352
1711018200000|2024-03-21 10:50:00|2549.8|2547.8|2549|2547|2549.9|2547.9|2547.5|2545.2|295
1711018500000|2024-03-21 10:55:00|2548.9|2546.9|2547.6|2545.6|2550.2|2548.1|2547.6|2545.6|269
1711018800000|2024-03-21 11:00:00|2547.5|2545.5|2550.9|2547.9|2551.4|2549.1|2547.5|2544.9|258
1711019100000|2024-03-21 11:05:00|2549.9|2547.8|2548.9|2545.9|2550|2547.8|2547|2544.5|311
1711019400000|2024-03-21 11:10:00|2549.2|2546.2|2548.6|2545.6|2550.2|2547.6|2547.1|2544.4|369
1711019700000|2024-03-21 11:15:00|2548.7|2545.7|2550.8|2547.8|2551.3|2548.4|2547.6|2545.4|320
1711020000000|2024-03-21 11:20:00|2550.9|2547.9|2549.4|2547.4|2551|2548.6|2548.5|2546.3|274
1711020300000|2024-03-21 11:25:00|2549.5|2547.5|2548|2545|2550.1|2547.5|2545.5|2543.4|391
1711020600000|2024-03-21 11:30:00|2547.9|2544.9|2548.5|2546.5|2550.4|2547.8|2547.9|2544.9|340
1711020900000|2024-03-21 11:35:00|2548.4|2546.4|2549.7|2546.7|2550.2|2547.4|2547.1|2544.8|221
1711021200000|2024-03-21 11:40:00|2549.9|2546.9|2545.4|2543.4|2550.8|2548.4|2545.1|2543.1|222
1711021500000|2024-03-21 11:45:00|2545.5|2543.5|2544|2542|2546.5|2544.3|2543.9|2541.4|344
1711021800000|2024-03-21 11:50:00|2543.8|2541.8|2544.7|2541.7|2544.9|2542.6|2539.5|2537.3|522
1711022100000|2024-03-21 11:55:00|2544.6|2541.6|2546.1|2543.1|2546.1|2543.5|2541.7|2539.3|501
1711022400000|2024-03-21 12:00:00|2545.6|2542.6|2543.6|2541.6|2546.9|2544.6|2542.6|2540.1|722
1711022700000|2024-03-21 12:05:00|2543.5|2541.5|2545.8|2543.8|2546.7|2544|2543.5|2541|532
1711023000000|2024-03-21 12:10:00|2547.4|2544.4|2545.8|2543.8|2548.3|2545.8|2544.6|2542.4|586
1711023300000|2024-03-21 12:15:00|2546.1|2544.1|2548.5|2546.5|2548.8|2546.8|2544.8|2542.8|480
1711023600000|2024-03-21 12:20:00|2548.7|2546.7|2544.9|2542.9|2549.7|2547.7|2544.6|2542.6|620
1711023900000|2024-03-21 12:25:00|2545.1|2543.1|2545.6|2542.6|2547.5|2545.5|2541.6|2532.6|569
1711024200000|2024-03-21 12:30:00|2546.6|2543.6|2543.4|2541.4|2556.6|2547.6|2541.7|2539.6|829
1711024500000|2024-03-21 12:35:00|2543.9|2541.9|2539.6|2537.6|2544.4|2542.4|2537.5|2535.5|785
1711024800000|2024-03-21 12:40:00|2539.4|2537.4|2540.1|2538.1|2541.2|2539.2|2537.9|2535.9|655
1711025100000|2024-03-21 12:45:00|2541.2|2539.2|2539.9|2537.9|2541.5|2539.2|2539.1|2536.8|445
1711025400000|2024-03-21 12:50:00|2539.8|2537.8|2537.7|2535.7|2540.1|2538|2535.2|2532.9|682
1711025700000|2024-03-21 12:55:00|2537.6|2535.6|2539.9|2536.9|2540.7|2538.4|2537.6|2535.1|651
1711026000000|2024-03-21 13:00:00|2539.8|2536.8|2535.9|2533.9|2541.2|2539.1|2534.4|2532.4|904
1711026300000|2024-03-21 13:05:00|2536|2534|2529.5|2527.5|2539.4|2537.2|2527.7|2525.7|800
1711026600000|2024-03-21 13:10:00|2529.7|2527.7|2532.2|2530.2|2534.2|2532|2528.8|2526.8|720
1711026900000|2024-03-21 13:15:00|2532.3|2530.3|2530|2528|2532.4|2530.4|2527|2525|852
1711027200000|2024-03-21 13:20:00|2530.1|2528.1|2533.1|2530.1|2537|2534.7|2529.6|2527.6|771
1711027500000|2024-03-21 13:25:00|2533.3|2530.3|2532|2530|2533.7|2531.7|2530.5|2528.5|643
1711027800000|2024-03-21 13:30:00|2531.8|2529.8|2524.2|2522.2|2533.2|2531.2|2520.9|2518.5|1196
1711028100000|2024-03-21 13:35:00|2524.1|2522.1|2524.5|2522.5|2526.6|2524.6|2520.1|2518.1|955
1711028400000|2024-03-21 13:40:00|2524.4|2522.4|2522.3|2519.3|2532.4|2524.8|2521.2|2518.8|858
1711028700000|2024-03-21 13:45:00|2522.5|2519.5|2514.8|2512.8|2528.9|2524.1|2513.1|2511.1|1374
1711029000000|2024-03-21 13:50:00|2515.1|2513.1|2509.9|2507.9|2519|2517|2508.5|2506.5|1137
1711029300000|2024-03-21 13:55:00|2509.8|2507.8|2510.3|2507.3|2512.3|2509.8|2505.6|2503.2|1086
1711029600000|2024-03-21 14:00:00|2510.1|2507.1|2503.2|2501.2|2510.1|2507.1|2500|2497.7|1310
1711029900000|2024-03-21 14:05:00|2503.1|2501.1|2497.1|2495.1|2503.3|2501.3|2493.9|2491.5|1164
1711030200000|2024-03-21 14:10:00|2496.9|2494.9|2498.2|2496.2|2501.1|2499.1|2495|2492.8|867
1711030500000|2024-03-21 14:15:00|2497.9|2495.9|2497.5|2495.5|2503.3|2500.9|2496|2494|947
1711030800000|2024-03-21 14:20:00|2497.4|2495.4|2489.7|2487.7|2498.9|2496.9|2488|2485.5|879
1711031100000|2024-03-21 14:25:00|2489.6|2487.6|2483.4|2480.4|2490.6|2488.6|2482.3|2479.6|1046
1711031400000|2024-03-21 14:30:00|2483.3|2481.3|2488.6|2486.6|2492.7|2490.7|2482.6|2480.1|1144
1711031700000|2024-03-21 14:35:00|2488.9|2486.9|2491.3|2489.3|2491.3|2489.3|2486|2483.6|936
1711032000000|2024-03-21 14:40:00|2491.4|2489.4|2490.2|2488.2|2494.8|2492|2484.7|2482.7|962
1711032300000|2024-03-21 14:45:00|2490.9|2488.9|2493.5|2491.5|2494.8|2492.8|2489.2|2487.2|870
1711032600000|2024-03-21 14:50:00|2493.4|2491.4|2493.3|2491.3|2496.7|2494.7|2491.4|2489.4|747
1711032900000|2024-03-21 14:55:00|2493.2|2491.2|2486.6|2484.6|2494.1|2492.1|2486|2484|735
1711033200000|2024-03-21 15:00:00|2486.5|2484.5|2478.7|2476.7|2487.1|2485.1|2478.6|2476.6|1002
1711033500000|2024-03-21 15:05:00|2478.6|2476.6|2483.7|2481.7|2484.6|2482.6|2477.1|2475.1|981
1711033800000|2024-03-21 15:10:00|2483.8|2481.8|2484.8|2482.8|2487.3|2485.3|2481.7|2479.4|815
1711034100000|2024-03-21 15:15:00|2484.3|2482.3|2482.8|2480.8|2488|2486|2482.7|2480.7|658
1711034400000|2024-03-21 15:20:00|2482.7|2480.7|2477.1|2475.1|2483|2481|2476.8|2474.8|591
1711034700000|2024-03-21 15:25:00|2477|2475|2466.5|2464.5|2477.9|2475.9|2465.3|2462.7|908
1711035000000|2024-03-21 15:30:00|2466.4|2464.4|2473.9|2470.9|2475.2|2473.1|2465.8|2463.8|744
1711035300000|2024-03-21 15:35:00|2473.7|2470.7|2475.3|2473.3|2477.1|2475.1|2472.9|2470.7|578
1711035600000|2024-03-21 15:40:00|2475.2|2473.2|2473.1|2471.1|2475.3|2473.3|2471.4|2469.4|532
1711035900000|2024-03-21 15:45:00|2473.2|2471.2|2474.1|2472.1|2476.5|2474.5|2473.1|2471.1|531
1711036200000|2024-03-21 15:50:00|2474|2472|2474.7|2472.7|2475|2473|2472.5|2470.5|545
1711036500000|2024-03-21 15:55:00|2474.6|2472.6|2477.4|2474.4|2477.6|2475|2473|2471|563
1711036800000|2024-03-21 16:00:00|2477.3|2474.3|2477.5|2475.5|2478.6|2476.3|2474|2472|568
1711037100000|2024-03-21 16:05:00|2477.4|2475.4|2477.2|2475.2|2478.4|2476|2474.8|2472.6|392
1711037400000|2024-03-21 16:10:00|2477.1|2475.1|2478.9|2476.9|2479.5|2477.5|2474.7|2472.7|501
1711037700000|2024-03-21 16:15:00|2479|2477|2477.3|2475.3|2480.9|2478.8|2476.8|2474.8|468
1711038000000|2024-03-21 16:20:00|2477.2|2475.2|2475.8|2473.8|2477.2|2475.2|2474.7|2472.7|566
1711038300000|2024-03-21 16:25:00|2475.9|2473.9|2475.8|2473.8|2478.7|2476.7|2475.4|2473.4|602
1711038600000|2024-03-21 16:30:00|2476|2474|2476|2474|2477|2475|2475.4|2473.4|332
1711038900000|2024-03-21 16:35:00|2475.9|2473.9|2475.8|2473.8|2477|2475|2474.9|2472.9|309
1711039200000|2024-03-21 16:40:00|2475.9|2473.9|2477.6|2475.6|2479.2|2477.2|2475.8|2473.8|335
1711039500000|2024-03-21 16:45:00|2477.7|2475.7|2480.2|2478.2|2480.5|2478.5|2477.6|2475.6|339
1711039800000|2024-03-21 16:50:00|2480.3|2478.3|2481.2|2479.2|2482|2479.7|2479.9|2477.7|294
1711040100000|2024-03-21 16:55:00|2480.9|2478.9|2481.6|2479.6|2483.1|2481.1|2479.7|2477.7|268
1711040400000|2024-03-21 17:00:00|2481.5|2479.5|2482.6|2480.6|2483.1|2481.1|2480.8|2478.8|307
1711040700000|2024-03-21 17:05:00|2482.7|2480.7|2483.6|2481.6|2484|2482|2482|2480|196
1711041000000|2024-03-21 17:10:00|2483.5|2481.5|2485.1|2483.1|2486.1|2484.1|2483.4|2481.4|222
1711041300000|2024-03-21 17:15:00|2485.2|2483.2|2482.6|2480.6|2485.3|2483.3|2482|2480|268
1711041600000|2024-03-21 17:20:00|2482.7|2480.7|2484|2482|2484.4|2482.3|2480.4|2478.4|352
1711041900000|2024-03-21 17:25:00|2483.8|2481.8|2484.8|2482.8|2485.4|2483.4|2482.1|2479.7|400
1711042200000|2024-03-21 17:30:00|2484.7|2482.7|2483.4|2481.4|2484.7|2482.7|2482|2480|380
1711042500000|2024-03-21 17:35:00|2483.5|2481.5|2481.8|2479.8|2484|2481.9|2480.5|2478.5|349
1711042800000|2024-03-21 17:40:00|2481.9|2479.9|2482.4|2480.4|2483.2|2480.7|2480.3|2478.3|321
1711043100000|2024-03-21 17:45:00|2482.3|2480.3|2481.6|2479.6|2482.5|2480.5|2480.7|2478.7|290
1711043400000|2024-03-21 17:50:00|2481.7|2479.7|2480.3|2478.3|2482.2|2480.2|2480.1|2477.9|321
1711043700000|2024-03-21 17:55:00|2480.4|2478.4|2480.2|2478.2|2481|2478.9|2479.9|2477.9|242
1711044000000|2024-03-21 18:00:00|2480.4|2478.4|2481.2|2479.2|2481.8|2479.8|2480.1|2478.1|275
1711044300000|2024-03-21 18:05:00|2481.1|2479.1|2482.1|2480.1|2483.4|2481.1|2481.1|2478.7|299
1711044600000|2024-03-21 18:10:00|2482|2480|2481.1|2479.1|2483.2|2480.8|2481|2479|225
1711044900000|2024-03-21 18:15:00|2481.2|2479.2|2480.2|2478.2|2481.8|2479.8|2480|2478|212
1711045200000|2024-03-21 18:20:00|2480.1|2478.1|2479.1|2477.1|2480.5|2478.5|2479|2477|179
1711045500000|2024-03-21 18:25:00|2479.2|2477.2|2480.4|2478.4|2480.7|2478.6|2479|2476.6|253
1711045800000|2024-03-21 18:30:00|2480.5|2478.5|2479.4|2477.4|2482.1|2480.1|2479.2|2477.2|208
1711046100000|2024-03-21 18:35:00|2479.5|2477.5|2478.6|2476.6|2479.6|2477.6|2477.6|2475.6|216
1711046400000|2024-03-21 18:40:00|2478.5|2476.5|2480.5|2478.5|2480.6|2478.6|2478.5|2476.5|297
1711046700000|2024-03-21 18:45:00|2480.6|2478.6|2480.7|2478.7|2481.9|2479.9|2480.2|2478.2|285
1711047000000|2024-03-21 18:50:00|2480.5|2478.5|2479.3|2477.3|2481.1|2479.1|2479|2477|205
1711047300000|2024-03-21 18:55:00|2479.2|2477.2|2479.2|2477.2|2480.6|2478.6|2479|2477|325
1711047600000|2024-03-21 19:00:00|2479.3|2477.3|2479.6|2477.6|2480.3|2478.3|2479|2477|304
1711047900000|2024-03-21 19:05:00|2479.7|2477.7|2480.2|2478.2|2480.8|2478.8|2479.5|2477.5|182
1711048200000|2024-03-21 19:10:00|2480.3|2478.3|2478.3|2476.3|2480.3|2478.3|2478.1|2476.1|180
1711048500000|2024-03-21 19:15:00|2478.2|2476.2|2478.3|2476.3|2478.9|2476.9|2478.1|2476.1|152
1711048800000|2024-03-21 19:20:00|2478.2|2476.2|2478.5|2476.5|2478.5|2476.5|2477.6|2475.6|136
1711049100000|2024-03-21 19:25:00|2478.4|2476.4|2478|2476|2478.7|2476.7|2477.5|2475.5|153
1711049400000|2024-03-21 19:30:00|2478.2|2476.2|2476.2|2474.2|2478.2|2476.2|2476.1|2474.1|200
1711049700000|2024-03-21 19:35:00|2476.1|2474.1|2475.6|2473.6|2476.2|2474.2|2475.1|2473.1|173
1711050000000|2024-03-21 19:40:00|2475.7|2473.7|2476|2474|2476.3|2474.3|2475.5|2473.5|131
1711050300000|2024-03-21 19:45:00|2476.1|2474.1|2476|2474|2476.2|2474.2|2475.3|2473.3|115
1711050600000|2024-03-21 19:50:00|2475.8|2473.8|2475.5|2473.5|2476.3|2474.3|2474.7|2472.7|230
1711050900000|2024-03-21 19:55:00|2475.7|2473.7|2477|2475|2477.3|2475.3|2474.7|2472.7|281
1711051200000|2024-03-21 20:00:00|2477.1|2475.1|2477.2|2475.2|2478.4|2476.4|2476.9|2474.9|149
1711051500000|2024-03-21 20:05:00|2477.4|2475.4|2477.3|2475.3|2477.5|2475.5|2476.6|2474.6|80
1711051800000|2024-03-21 20:10:00|2477.2|2475.2|2477.2|2475.2|2477.6|2475.6|2477|2475|55
1711052100000|2024-03-21 20:15:00|2477.4|2475.4|2476.7|2474.7|2477.5|2475.5|2476.1|2474|161
1711052400000|2024-03-21 20:20:00|2476.6|2474.6|2475.3|2473.3|2476.6|2474.6|2474.7|2472.7|81
1711052700000|2024-03-21 20:25:00|2475.2|2473.2|2475.2|2473.2|2476.4|2474.4|2475|2473|91
1711053000000|2024-03-21 20:30:00|2475.4|2473.4|2475.7|2473.7|2475.9|2473.9|2475.1|2473.1|67
1711053300000|2024-03-21 20:35:00|2475.8|2473.8|2476.3|2474.3|2476.7|2474.7|2475.8|2473.8|57
1711053600000|2024-03-21 20:40:00|2476.5|2474.5|2474.9|2472.9|2477.1|2474.8|2474.7|2472.7|122
1711053900000|2024-03-21 20:45:00|2475.4|2472.4|2475.2|2472.2|2476.1|2473.5|2475|2472.1|85
1711054200000|2024-03-21 20:50:00|2475.1|2472.1|2475.4|2472.4|2475.5|2472.5|2474.8|2471.8|57
1711054500000|2024-03-21 20:55:00|2475.5|2472.5|2475.5|2472.5|2476.3|2473.3|2474.9|2471.9|96
1711058400000|2024-03-21 22:00:00|2475.9|2472.9|2476.9|2473.9|2476.9|2473.9|2475.2|2472.2|122
1711058700000|2024-03-21 22:05:00|2477|2474|2476.2|2474.2|2478|2475.6|2476.1|2473.5|149
1711059000000|2024-03-21 22:10:00|2476.9|2473.9|2476.8|2473.8|2477.7|2475|2475.8|2473.2|107
1711059300000|2024-03-21 22:15:00|2476.7|2473.7|2477.4|2474.4|2477.7|2474.7|2476.1|2473.7|78
1711059600000|2024-03-21 22:20:00|2477.3|2474.3|2476.2|2473.2|2477.6|2474.6|2475.7|2473|95
1711059900000|2024-03-21 22:25:00|2476.3|2473.3|2476.7|2473.7|2477.2|2474.2|2475.7|2473|99
1711060200000|2024-03-21 22:30:00|2476.5|2473.5|2476.4|2473.4|2476.5|2473.5|2476.2|2473.2|44
1711060500000|2024-03-21 22:35:00|2476.5|2473.5|2476.6|2473.6|2476.6|2473.7|2475.7|2473.2|41
1711060800000|2024-03-21 22:40:00|2476.4|2473.4|2476.3|2473.3|2476.5|2473.5|2476.2|2473.2|32
1711061100000|2024-03-21 22:45:00|2476.2|2473.2|2476.5|2473.5|2476.6|2473.6|2476.2|2473.2|43
1711061400000|2024-03-21 22:50:00|2476.4|2473.4|2476.5|2473.5|2476.7|2473.9|2475.8|2473.3|40
1711061700000|2024-03-21 22:55:00|2476.4|2473.4|2476.3|2473.3|2476.5|2473.5|2476.2|2473.2|34
1711062000000|2024-03-21 23:00:00|2476.4|2473.4|2476.4|2473.4|2476.5|2473.5|2476.2|2473.2|60
1711062300000|2024-03-21 23:05:00|2476.3|2473.3|2477|2474|2477.2|2474.2|2475.9|2473.3|51
1711062600000|2024-03-21 23:10:00|2476.6|2473.6|2476.6|2473.6|2476.6|2473.6|2476.4|2473.4|48
1711062900000|2024-03-21 23:15:00|2476.5|2473.5|2476.6|2473.6|2477.1|2474.1|2476.4|2473.4|55
1711063200000|2024-03-21 23:20:00|2476.5|2473.5|2476.6|2473.6|2476.7|2473.7|2476.5|2473.5|27
1711063500000|2024-03-21 23:25:00|2476.5|2473.5|2477.1|2474.1|2477.4|2474.4|2476.5|2473.5|69
1711063800000|2024-03-21 23:30:00|2477|2474|2477.1|2474.1|2477.3|2474.8|2476.3|2473.7|69
1711064100000|2024-03-21 23:35:00|2477|2474|2477|2475|2478|2475.1|2476.5|2474|55
1711064400000|2024-03-21 23:40:00|2477.7|2474.7|2477.1|2475.1|2477.8|2475.2|2476.9|2474.4|56
1711064700000|2024-03-21 23:45:00|2477|2475|2478|2475|2478.1|2475.7|2476.5|2474.1|90
1711065000000|2024-03-21 23:50:00|2478.1|2475.1|2477|2474|2478.1|2475.6|2476.5|2474|57
1711065300000|2024-03-21 23:55:00|2476.5|2474.5|2477.5|2474.5|2477.7|2475|2475.8|2473.4|69
1711065600000|2024-03-22 00:00:00|2477.4|2474.4|2477.1|2474.1|2477.8|2475.1|2476.6|2474|73
1711065900000|2024-03-22 00:05:00|2477|2474|2475|2472|2477.1|2474.4|2474.5|2471.9|68
1711066200000|2024-03-22 00:10:00|2474.8|2472.8|2475.7|2472.7|2476|2473.6|2474.4|2471.9|120
1711066500000|2024-03-22 00:15:00|2475.6|2473.6|2479.2|2476.2|2479.2|2476.7|2475.5|2473|154
1711066800000|2024-03-22 00:20:00|2478.4|2476.4|2481.8|2478.8|2481.9|2478.9|2478.3|2475.6|182
1711067100000|2024-03-22 00:25:00|2481.7|2478.7|2481.1|2478.1|2482.3|2479.3|2480.4|2477.4|188
1711067400000|2024-03-22 00:30:00|2481|2478|2482.3|2479.3|2482.5|2479.7|2479.5|2477|190
1711067700000|2024-03-22 00:35:00|2482.2|2479.2|2482.2|2480.2|2484.9|2481.9|2482|2479|208
1711068000000|2024-03-22 00:40:00|2482|2480|2482.5|2480.5|2482.9|2480.7|2480.6|2478|206
1711068300000|2024-03-22 00:45:00|2482.7|2480.7|2480.1|2478.1|2483.1|2480.7|2479.1|2476.4|209
1711068600000|2024-03-22 00:50:00|2480.2|2478.2|2483|2481|2483.5|2481|2479.9|2477.5|198
1711068900000|2024-03-22 00:55:00|2482.9|2480.9|2483.3|2480.3|2484.5|2482|2481.8|2479.1|233
1711069200000|2024-03-22 01:00:00|2483.4|2480.4|2477.9|2475.9|2483.9|2481.4|2476.5|2474.2|394
1711069500000|2024-03-22 01:05:00|2477.8|2475.8|2481.3|2479.3|2481.9|2479.5|2477.8|2475.8|296
1711069800000|2024-03-22 01:10:00|2481.4|2479.4|2480.7|2477.7|2483.3|2480.3|2479.2|2476.7|242
1711070100000|2024-03-22 01:15:00|2480.8|2477.8|2478.7|2476.7|2482.2|2479.4|2478.1|2476.1|297
1711070400000|2024-03-22 01:20:00|2478.8|2476.8|2478.8|2476.8|2481.9|2479.7|2477.7|2475.7|372
1711070700000|2024-03-22 01:25:00|2478.7|2476.7|2479.3|2477.3|2480.4|2477.8|2478.4|2475.8|269
1711071000000|2024-03-22 01:30:00|2479.4|2477.4|2478.9|2476.9|2481.1|2478.5|2478.2|2475.7|348
1711071300000|2024-03-22 01:35:00|2478.7|2476.7|2470.9|2467.9|2479.1|2477.1|2467.2|2464.6|784
1711071600000|2024-03-22 01:40:00|2470.1|2468.1|2470.9|2468.9|2473.1|2470.9|2469.6|2467.1|487
1711071900000|2024-03-22 01:45:00|2471|2469|2466.5|2463.5|2473.5|2471.1|2465.8|2463.3|522
1711072200000|2024-03-22 01:50:00|2466.4|2463.4|2462.4|2460.4|2467.2|2464.7|2461.8|2459.5|550
1711072500000|2024-03-22 01:55:00|2462.3|2460.3|2454.3|2452.3|2463.2|2460.9|2452|2449.6|836
1711072800000|2024-03-22 02:00:00|2454|2452|2459|2457|2461.8|2459.3|2453.8|2451.5|800
1711073100000|2024-03-22 02:05:00|2459.6|2456.6|2458.4|2456.4|2460.8|2458|2456.7|2454.5|575
1711073400000|2024-03-22 02:10:00|2458.5|2456.5|2457.9|2455.9|2461.6|2459.3|2457.9|2455.5|469
1711073700000|2024-03-22 02:15:00|2458|2456|2457.8|2454.8|2460.9|2458.4|2457.2|2454.6|268
1711074000000|2024-03-22 02:20:00|2457.9|2454.9|2458.7|2456.7|2459.4|2457.2|2455.6|2453.1|362
1711074300000|2024-03-22 02:25:00|2458.8|2456.8|2459.6|2457.6|2461.6|2459.1|2458.6|2456.6|291
1711074600000|2024-03-22 02:30:00|2460.7|2457.7|2458|2456|2460.8|2458.1|2456.6|2454|376
1711074900000|2024-03-22 02:35:00|2457.9|2455.9|2452|2450|2458.7|2456.4|2451.3|2449.3|355
1711075200000|2024-03-22 02:40:00|2451.9|2449.9|2454.8|2452.8|2456.1|2454.1|2451.6|2449|427
1711075500000|2024-03-22 02:45:00|2455|2453|2454.8|2452.8|2457.6|2455.6|2453.9|2451.3|478
1711075800000|2024-03-22 02:50:00|2454.9|2452.9|2455|2453|2456.6|2454.3|2453.7|2451.2|327
1711076100000|2024-03-22 02:55:00|2454.9|2452.9|2455.6|2453.6|2457|2455|2454.1|2451.5|307
1711076400000|2024-03-22 03:00:00|2455.5|2453.5|2458.3|2456.3|2458.9|2456.4|2454.7|2452.2|334
1711076700000|2024-03-22 03:05:00|2458.4|2456.4|2458.4|2455.4|2459.2|2456.5|2457.8|2455.2|239
1711077000000|2024-03-22 03:10:00|2458.3|2455.3|2456.8|2453.8|2458.5|2455.7|2456|2453|349
1711077300000|2024-03-22 03:15:00|2456.9|2453.9|2455.3|2452.3|2458.2|2455.8|2453.8|2451.8|207
1711077600000|2024-03-22 03:20:00|2454.4|2452.4|2455.5|2452.5|2455.9|2453.4|2454.2|2451.7|275
1711077900000|2024-03-22 03:25:00|2455.6|2452.6|2454.8|2452.8|2456.7|2454|2454.2|2451.9|283
1711078200000|2024-03-22 03:30:00|2454.9|2452.9|2455.3|2452.3|2455.9|2453.2|2454|2451.5|258
1711078500000|2024-03-22 03:35:00|2455.1|2452.1|2456.2|2454.2|2457.2|2454.5|2454.1|2451.6|209
1711078800000|2024-03-22 03:40:00|2456.1|2454.1|2457.9|2455.9|2459.9|2457.3|2456|2453.7|216
1711079100000|2024-03-22 03:45:00|2458|2456|2460|2458|2461.2|2458.7|2457.8|2455.3|248
1711079400000|2024-03-22 03:50:00|2459.9|2457.9|2457.1|2455.1|2460.7|2458.1|2457.1|2454.9|279
1711079700000|2024-03-22 03:55:00|2457.6|2454.6|2457.1|2454.1|2458.2|2456|2455.6|2453.6|174
1711080000000|2024-03-22 04:00:00|2457.2|2454.2|2456.5|2453.5|2457.6|2455.1|2455.6|2453|163
1711080300000|2024-03-22 04:05:00|2456.6|2453.6|2456.7|2454.7|2458.8|2456.4|2456.2|2453.5|185
1711080600000|2024-03-22 04:10:00|2456.8|2454.8|2457.7|2454.7|2458.2|2455.4|2456.1|2453.6|181
1711080900000|2024-03-22 04:15:00|2457.6|2454.6|2457|2455|2457.6|2455.1|2455.6|2453|141
1711081200000|2024-03-22 04:20:00|2457.1|2455.1|2457.5|2455.5|2459.1|2456.2|2456.6|2454.6|143
1711081500000|2024-03-22 04:25:00|2457.4|2455.4|2458.2|2455.2|2458.3|2455.8|2456.7|2454.2|152
1711081800000|2024-03-22 04:30:00|2458.3|2455.3|2460.3|2457.3|2460.5|2458.1|2457.7|2455.1|131
1711082100000|2024-03-22 04:35:00|2460.2|2457.2|2459.5|2456.5|2460.5|2458.1|2459.1|2456.5|106
1711082400000|2024-03-22 04:40:00|2459.2|2456.2|2457.1|2455.1|2459.3|2456.6|2457|2454.5|157
1711082700000|2024-03-22 04:45:00|2457|2455|2454.2|2452.2|2457.4|2455.1|2454.1|2451.6|122
1711083000000|2024-03-22 04:50:00|2454.3|2452.3|2455.3|2452.3|2456.2|2453.7|2453.3|2451.3|184
1711083300000|2024-03-22 04:55:00|2455.2|2452.2|2454.8|2452.8|2456.8|2454.2|2454.4|2452.1|164
1711083600000|2024-03-22 05:00:00|2454.7|2452.7|2455.8|2452.8|2456.9|2454.3|2454.1|2451.9|215
1711083900000|2024-03-22 05:05:00|2455.7|2452.7|2456.4|2453.4|2456.4|2453.8|2454.6|2452.4|133
1711084200000|2024-03-22 05:10:00|2456.3|2453.3|2458.2|2455.2|2458.3|2455.3|2455.7|2453.2|184
1711084500000|2024-03-22 05:15:00|2458.3|2455.3|2460.2|2457.2|2460.2|2457.2|2456.6|2454.4|218
1711084800000|2024-03-22 05:20:00|2460.1|2457.1|2457.3|2455.3|2460.2|2457.7|2456.5|2454|225
1711085100000|2024-03-22 05:25:00|2457.2|2455.2|2456.8|2454.8|2457.8|2455.5|2456|2453.2|180
1711085400000|2024-03-22 05:30:00|2457.1|2454.1|2457.7|2455.7|2458.6|2456|2455.1|2453.1|501
1711085700000|2024-03-22 05:35:00|2458|2456|2455.9|2453.9|2459.1|2456.4|2454.5|2452|403
1711086000000|2024-03-22 05:40:00|2455.8|2453.8|2455.5|2453.5|2458.6|2456.1|2455.5|2453.1|333
1711086300000|2024-03-22 05:45:00|2455.6|2453.6|2454.9|2452.9|2456.2|2453.7|2454.2|2452.2|305
1711086600000|2024-03-22 05:50:00|2455|2453|2453.9|2451.9|2455.4|2453|2453.3|2450.8|295
1711086900000|2024-03-22 05:55:00|2454|2452|2454.3|2452.3|2455.8|2453.5|2454|2451.2|273
1711087200000|2024-03-22 06:00:00|2454.2|2452.2|2452.4|2450.4|2454.8|2452.7|2452.2|2449.6|250
1711087500000|2024-03-22 06:05:00|2452.3|2450.3|2453.7|2451.7|2454.3|2452.3|2451.7|2449.7|275
1711087800000|2024-03-22 06:10:00|2453.5|2451.5|2456.6|2453.6|2456.9|2454.9|2453.3|2451.3|257
1711088100000|2024-03-22 06:15:00|2456.7|2453.7|2460.1|2457.1|2460.9|2458.3|2456.4|2453.7|259
1711088400000|2024-03-22 06:20:00|2460|2457|2456|2454|2460.1|2457.6|2455.9|2453.5|308
1711088700000|2024-03-22 06:25:00|2456.1|2454.1|2454.4|2451.4|2456.1|2454.1|2452.7|2450.5|316
1711089000000|2024-03-22 06:30:00|2454.5|2451.5|2449.5|2446.5|2454.6|2451.8|2449.1|2446.5|364
1711089300000|2024-03-22 06:35:00|2449.6|2446.6|2451.5|2448.5|2452.2|2450|2449.6|2446.6|296
1711089600000|2024-03-22 06:40:00|2451.6|2448.6|2450.4|2447.4|2451.6|2449.4|2448.6|2446.3|295
1711089900000|2024-03-22 06:45:00|2450.6|2447.6|2449.5|2446.5|2451.9|2449.4|2448.5|2446.2|393
1711090200000|2024-03-22 06:50:00|2449|2447|2449.9|2447.9|2450.2|2447.9|2447.8|2445.3|436
1711090500000|2024-03-22 06:55:00|2449.8|2447.8|2451.2|2448.2|2451.9|2448.9|2449.2|2446.5|395
1711090800000|2024-03-22 07:00:00|2451.3|2448.3|2449.7|2446.7|2451.4|2448.4|2448.3|2445.4|425
1711091100000|2024-03-22 07:05:00|2449.9|2446.9|2448.9|2445.9|2451.9|2449|2448.7|2445.7|433
1711091400000|2024-03-22 07:10:00|2448.8|2445.8|2447.1|2445.1|2449.9|2446.9|2446.6|2444.6|492
1711091700000|2024-03-22 07:15:00|2447|2445|2443.7|2441.7|2448.5|2446.2|2442.4|2440.4|481
1711092000000|2024-03-22 07:20:00|2443.8|2441.8|2444.7|2441.7|2445.1|2442.7|2441.4|2439.1|664
1711092300000|2024-03-22 07:25:00|2444.5|2441.5|2445.8|2443.8|2448.5|2445.5|2444.5|2441.5|507
1711092600000|2024-03-22 07:30:00|2446.1|2444.1|2446.7|2444.7|2448.4|2445.8|2445.9|2443.5|438
1711092900000|2024-03-22 07:35:00|2446.8|2444.8|2450.7|2447.7|2450.8|2448.3|2446|2443.6|380
1711093200000|2024-03-22 07:40:00|2450.6|2447.6|2448.9|2446.9|2452.9|2450.1|2448.8|2446.1|452
1711093500000|2024-03-22 07:45:00|2448.8|2446.8|2451.6|2448.6|2451.7|2448.7|2447.1|2444.7|378
1711093800000|2024-03-22 07:50:00|2451.3|2448.3|2454.7|2452.7|2455.5|2453.1|2451|2448|410
1711094100000|2024-03-22 07:55:00|2454.6|2452.6|2454.8|2451.8|2458|2455.8|2454.1|2451.8|530
1711094400000|2024-03-22 08:00:00|2454.3|2452.3|2454.6|2452.6|2455.6|2453.6|2453.3|2451.3|541
1711094700000|2024-03-22 08:05:00|2454.7|2452.7|2454|2452|2454.8|2452.8|2451.8|2449.8|357
1711095000000|2024-03-22 08:10:00|2454.1|2452.1|2455.4|2453.4|2457.1|2454.7|2453|2451|426
1711095300000|2024-03-22 08:15:00|2455.5|2453.5|2453.1|2451.1|2456.6|2454.1|2451.7|2449.7|451
1711095600000|2024-03-22 08:20:00|2453.2|2451.2|2455.1|2453.1|2456.8|2454.2|2453.1|2451.1|332
1711095900000|2024-03-22 08:25:00|2455|2453|2454.6|2452.6|2457|2454.6|2454.5|2452.5|345
1711096200000|2024-03-22 08:30:00|2454.7|2452.7|2455.6|2453.6|2458.1|2455.7|2454.6|2452|359
1711096500000|2024-03-22 08:35:00|2456.5|2453.5|2455.5|2453.5|2456.7|2454.3|2453.8|2451.3|344
1711096800000|2024-03-22 08:40:00|2455.6|2453.6|2458.7|2456.7|2460|2457.7|2455.6|2453.6|332
1711097100000|2024-03-22 08:45:00|2458.6|2456.6|2458.8|2456.8|2459.8|2457.1|2456.9|2454.8|361
1711097400000|2024-03-22 08:50:00|2458.6|2456.6|2458.2|2456.2|2459.4|2456.8|2456.6|2454.6|388
1711097700000|2024-03-22 08:55:00|2458.3|2456.3|2460.7|2458.7|2463|2460.3|2457.7|2455.2|348
1711098000000|2024-03-22 09:00:00|2460.8|2458.8|2460.4|2457.4|2466.7|2463.7|2458|2455.7|740
1711098300000|2024-03-22 09:05:00|2460.2|2457.2|2462.4|2459.4|2464.5|2462.1|2460.1|2457.1|450
1711098600000|2024-03-22 09:10:00|2462.5|2459.5|2461|2459|2463.6|2460.8|2459.4|2457.4|338
1711098900000|2024-03-22 09:15:00|2461.1|2459.1|2463.2|2461.2|2464.4|2462.1|2461|2459|337
1711099200000|2024-03-22 09:20:00|2463.3|2461.3|2462.6|2460.6|2463.3|2461.3|2460.6|2458.5|330
1711099500000|2024-03-22 09:25:00|2462.5|2460.5|2463.3|2460.3|2463.7|2461.6|2462|2459.9|281
1711099800000|2024-03-22 09:30:00|2463.2|2460.2|2460.9|2458.9|2464.2|2461.6|2460.3|2457.6|295
1711100100000|2024-03-22 09:35:00|2461|2459|2459.1|2457.1|2461.3|2459|2458.7|2456.6|277
1711100400000|2024-03-22 09:40:00|2458.9|2456.9|2460.3|2458.3|2461.8|2459.2|2458.5|2456.1|290
1711100700000|2024-03-22 09:45:00|2460.2|2458.2|2461.2|2458.2|2461.8|2459.5|2459.1|2457.1|274
1711101000000|2024-03-22 09:50:00|2460.8|2458.8|2460.7|2458.7|2461.9|2459.8|2460.2|2457.9|260
1711101300000|2024-03-22 09:55:00|2460.4|2458.4|2460.7|2457.7|2461.1|2458.8|2458.5|2455.9|270
1711101600000|2024-03-22 10:00:00|2460.8|2457.8|2461.6|2459.6|2462.4|2460.4|2460.2|2457.7|280
1711101900000|2024-03-22 10:05:00|2461.7|2459.7|2461.7|2458.7|2462.4|2460.1|2460.6|2458.2|266
1711102200000|2024-03-22 10:10:00|2461.6|2458.6|2460.1|2458.1|2462.1|2460.1|2459.8|2457.4|283
1711102500000|2024-03-22 10:15:00|2460.2|2458.2|2461.8|2459.8|2461.9|2459.9|2460.1|2457.9|243
1711102800000|2024-03-22 10:20:00|2461.4|2459.4|2459.7|2457.7|2462|2460|2459.4|2457.1|227
1711103100000|2024-03-22 10:25:00|2459.8|2457.8|2460.8|2457.8|2461|2459|2459.5|2456.8|268
1711103400000|2024-03-22 10:30:00|2460.9|2457.9|2460.6|2458.6|2462|2460|2459.4|2457|308
1711103700000|2024-03-22 10:35:00|2460.7|2458.7|2461.6|2459.6|2464.1|2461.8|2460.6|2458.6|255
1711104000000|2024-03-22 10:40:00|2461.5|2459.5|2462.4|2460.4|2462.5|2460.5|2460.3|2458.3|217
1711104300000|2024-03-22 10:45:00|2462.5|2460.5|2465.1|2463.1|2465.3|2463.3|2461.1|2459.1|286
1711104600000|2024-03-22 10:50:00|2465.2|2463.2|2464.2|2462.2|2465.4|2463.4|2463.2|2461.2|287
1711104900000|2024-03-22 10:55:00|2464.1|2462.1|2463.9|2461.9|2465|2463|2462.7|2460.7|271
1711105200000|2024-03-22 11:00:00|2464|2462|2462|2460|2464.2|2462.2|2461.9|2459.6|255
1711105500000|2024-03-22 11:05:00|2461.8|2459.8|2460|2458|2461.9|2459.9|2459.8|2457.7|293
1711105800000|2024-03-22 11:10:00|2460.1|2458.1|2459.8|2457.8|2461.7|2459.3|2459.6|2457.1|300
1711106100000|2024-03-22 11:15:00|2459.9|2457.9|2461.1|2459.1|2461.7|2459.4|2459.7|2457.5|264
1711106400000|2024-03-22 11:20:00|2461.2|2459.2|2459.9|2457.9|2461.5|2459.5|2459.6|2457.6|281
1711106700000|2024-03-22 11:25:00|2459.8|2457.8|2460.4|2458.4|2461|2458.9|2459.7|2457.7|195
1711107000000|2024-03-22 11:30:00|2460.5|2458.5|2460.4|2458.4|2461|2459|2460.1|2457.7|241
1711107300000|2024-03-22 11:35:00|2460.5|2458.5|2459.5|2457.5|2460.9|2458.8|2458.9|2456.8|248
1711107600000|2024-03-22 11:40:00|2459.6|2457.6|2458.2|2455.2|2460|2458|2456.6|2453.6|342
1711107900000|2024-03-22 11:45:00|2458.3|2455.3|2455.4|2452.4|2458.3|2455.3|2454.9|2452.4|199
1711108200000|2024-03-22 11:50:00|2455.5|2452.5|2458.5|2455.5|2459.1|2456.6|2454.9|2452|341
1711108500000|2024-03-22 11:55:00|2458.7|2455.7|2459.9|2457.9|2460.6|2458.3|2457.2|2454.7|394
1711108800000|2024-03-22 12:00:00|2460|2458|2466.9|2464.9|2468.3|2466.3|2458.5|2456.5|633
1711109100000|2024-03-22 12:05:00|2467.1|2465.1|2466.2|2464.2|2467.1|2465.1|2462.6|2460.1|574
1711109400000|2024-03-22 12:10:00|2466|2464|2470.2|2467.2|2471.1|2469.1|2465.7|2463.7|670
1711109700000|2024-03-22 12:15:00|2469.5|2467.5|2471.2|2469.2|2473.2|2471.2|2469.3|2466.8|517
1711110000000|2024-03-22 12:20:00|2471.4|2469.4|2473.9|2471.9|2475.5|2473.5|2470.8|2468.8|490
1711110300000|2024-03-22 12:25:00|2473.8|2471.8|2469.7|2467.7|2473.9|2471.9|2469.3|2467.3|511
1711110600000|2024-03-22 12:30:00|2469.8|2467.8|2469.1|2467.1|2471.6|2469.6|2467.6|2465.6|622
1711110900000|2024-03-22 12:35:00|2469.2|2467.2|2472.9|2470.9|2473|2471|2468.8|2466.8|567
1711111200000|2024-03-22 12:40:00|2472.4|2470.4|2471.7|2469.7|2472.5|2470.5|2469.4|2467.4|485
1711111500000|2024-03-22 12:45:00|2471.5|2469.5|2472.4|2470.4|2472.4|2470.4|2470.2|2468.2|368
1711111800000|2024-03-22 12:50:00|2472.3|2470.3|2473.1|2471.1|2473.8|2471.8|2471|2469|339
1711112100000|2024-03-22 12:55:00|2473|2471|2470.8|2468.8|2473.5|2471.5|2470.5|2468.5|302
1711112400000|2024-03-22 13:00:00|2470.9|2468.9|2467|2465|2471.1|2469.1|2465.1|2463.1|610
1711112700000|2024-03-22 13:05:00|2467.1|2465.1|2470|2468|2470.6|2468.6|2464.7|2462.7|547
1711113000000|2024-03-22 13:10:00|2469.9|2467.9|2475.6|2472.6|2479|2476.4|2469.9|2467.9|680
1711113300000|2024-03-22 13:15:00|2475.7|2472.7|2479.7|2476.7|2481.2|2478.7|2475.4|2472.6|640
1711113600000|2024-03-22 13:20:00|2478.9|2476.9|2480|2477|2481.9|2479.5|2477.8|2475.6|564
1711113900000|2024-03-22 13:25:00|2479.9|2476.9|2479|2477|2481.5|2478.5|2476.9|2474.9|464
1711114200000|2024-03-22 13:30:00|2478.9|2476.9|2479.8|2477.8|2481.6|2479.6|2475.3|2473.3|910
1711114500000|2024-03-22 13:35:00|2479.9|2477.9|2486.7|2484.7|2486.8|2484.8|2478.7|2476.7|727
1711114800000|2024-03-22 13:40:00|2486.8|2484.8|2488.8|2486.8|2489.7|2487.7|2485.1|2483.1|694
1711115100000|2024-03-22 13:45:00|2488.7|2486.7|2492.8|2490.8|2493.5|2491.5|2487.5|2485.5|886
1711115400000|2024-03-22 13:50:00|2493|2491|2491.6|2489.6|2495.1|2493.1|2491.4|2489.2|702
1711115700000|2024-03-22 13:55:00|2491.7|2489.7|2492.9|2490.9|2495.1|2493.1|2488.8|2486.8|690
1711116000000|2024-03-22 14:00:00|2492.8|2490.8|2489.5|2487.5|2495.9|2493.9|2487.2|2485.2|842
1711116300000|2024-03-22 14:05:00|2489.2|2487.2|2483|2481|2490.1|2488.1|2482.5|2480.2|856
1711116600000|2024-03-22 14:10:00|2482.9|2480.9|2477.6|2475.6|2484.6|2482.4|2476.5|2474.5|977
1711116900000|2024-03-22 14:15:00|2478|2476|2478|2476|2479.6|2477.6|2474.5|2472.5|813
1711117200000|2024-03-22 14:20:00|2478.1|2476.1|2476.4|2474.4|2479.6|2477.6|2475|2472.9|617
1711117500000|2024-03-22 14:25:00|2476|2474|2478.1|2476.1|2478.9|2476.9|2475|2473|513
1711117800000|2024-03-22 14:30:00|2478.2|2476.2|2474.8|2472.8|2478.2|2476.2|2472.4|2470.4|688
1711118100000|2024-03-22 14:35:00|2474.9|2472.9|2477.3|2475.3|2477.9|2475.9|2473.3|2471.3|679
1711118400000|2024-03-22 14:40:00|2477.4|2475.4|2477.4|2475.4|2480.2|2478.2|2476.9|2474.9|665
1711118700000|2024-03-22 14:45:00|2477.2|2475.2|2475.9|2473.9|2478.4|2476.4|2475|2473|567
1711119000000|2024-03-22 14:50:00|2476|2474|2478.2|2476.2|2479.2|2477.2|2476|2474|456
1711119300000|2024-03-22 14:55:00|2478.4|2476.4|2479.6|2477.6|2480.6|2478.6|2477.9|2475.9|421
1711119600000|2024-03-22 15:00:00|2479.5|2477.5|2477|2475|2479.5|2477.5|2475.4|2473.4|529
1711119900000|2024-03-22 15:05:00|2476.7|2474.7|2474.7|2472.7|2477.4|2475.4|2474|2472|484
1711120200000|2024-03-22 15:10:00|2474.6|2472.6|2473.6|2471.6|2475.4|2473.4|2472|2470|477
1711120500000|2024-03-22 15:15:00|2473.4|2471.4|2472.9|2470.9|2474.2|2472.2|2471.7|2469.7|490
1711120800000|2024-03-22 15:20:00|2473|2471|2476.1|2474.1|2476.3|2474.3|2471|2469|468
1711121100000|2024-03-22 15:25:00|2476|2474|2475.6|2473.6|2477.2|2475.2|2474.6|2472.6|364
1711121400000|2024-03-22 15:30:00|2475.5|2473.5|2476.1|2474.1|2476.6|2474.6|2473.6|2471.6|390
1711121700000|2024-03-22 15:35:00|2476|2474|2475.2|2473.2|2476.3|2474.3|2473.5|2471.5|411
1711122000000|2024-03-22 15:40:00|2475.1|2473.1|2475.9|2473.9|2476.3|2474.3|2474.8|2472.8|429
1711122300000|2024-03-22 15:45:00|2476|2474|2475.9|2473.9|2477.3|2475.3|2475.4|2473.4|300
1711122600000|2024-03-22 15:50:00|2476|2474|2475.7|2473.7|2477.2|2475.2|2475.2|2473.2|308
1711122900000|2024-03-22 15:55:00|2475.6|2473.6|2473.5|2471.5|2476.3|2474.3|2471.8|2469.7|516
1711123200000|2024-03-22 16:00:00|2473.3|2471.3|2474.2|2472.2|2474.4|2472.4|2471.8|2469.8|520
1711123500000|2024-03-22 16:05:00|2474.4|2472.4|2475.3|2473.3|2475.7|2473.7|2472.5|2470.5|404
1711123800000|2024-03-22 16:10:00|2475.2|2473.2|2473.3|2471.3|2475.4|2473.4|2473.1|2471.1|337
1711124100000|2024-03-22 16:15:00|2473.2|2471.2|2471.5|2469.5|2473.2|2471.2|2470.6|2468.6|354
1711124400000|2024-03-22 16:20:00|2471.6|2469.6|2471.4|2469.4|2472.4|2470.4|2471.3|2469.3|265
1711124700000|2024-03-22 16:25:00|2471.5|2469.5|2471.7|2469.7|2471.9|2469.9|2470.7|2468.7|320
1711125000000|2024-03-22 16:30:00|2471.8|2469.8|2470.7|2468.7|2471.8|2469.8|2470.2|2468.2|303
1711125300000|2024-03-22 16:35:00|2470.8|2468.8|2471.3|2469.3|2472.1|2470.1|2469.7|2467.7|342
1711125600000|2024-03-22 16:40:00|2471.1|2469.1|2470.9|2468.9|2471.8|2469.8|2470.2|2468.2|270
1711125900000|2024-03-22 16:45:00|2471|2469|2469.2|2467.2|2471.1|2469.1|2467.9|2465.9|388
1711126200000|2024-03-22 16:50:00|2469.3|2467.3|2468.3|2466.3|2470|2468|2467.9|2465.8|432
1711126500000|2024-03-22 16:55:00|2468.4|2466.4|2469|2467|2469.9|2467.9|2467.8|2465.8|293
1711126800000|2024-03-22 17:00:00|2468.9|2466.9|2473.8|2471.8|2473.9|2471.9|2468.9|2466.9|385
1711127100000|2024-03-22 17:05:00|2473.9|2471.9|2472.3|2470.3|2474.4|2472.4|2471.7|2469.7|312
1711127400000|2024-03-22 17:10:00|2472.4|2470.4|2470.6|2468.6|2472.4|2470.4|2470.4|2468.4|277
1711127700000|2024-03-22 17:15:00|2470.5|2468.5|2470.2|2468.2|2471.8|2469.8|2469.2|2467.2|303
1711128000000|2024-03-22 17:20:00|2470.3|2468.3|2469.2|2467.2|2470.3|2468.3|2466.8|2464.8|469
1711128300000|2024-03-22 17:25:00|2469.3|2467.3|2467.1|2465.1|2469.5|2467.5|2464.9|2462.9|574
1711128600000|2024-03-22 17:30:00|2467.3|2465.3|2466.4|2464.4|2467.4|2465.4|2465.4|2463.4|432
1711128900000|2024-03-22 17:35:00|2466.5|2464.5|2466.2|2464.2|2467.1|2465.1|2465.9|2463.9|246
1711129200000|2024-03-22 17:40:00|2466.3|2464.3|2465|2463|2467.2|2465.2|2464.8|2462.8|206
1711129500000|2024-03-22 17:45:00|2464.9|2462.9|2466.9|2464.9|2467.4|2465.4|2463.9|2461.9|238
1711129800000|2024-03-22 17:50:00|2467|2465|2467.1|2465.1|2468.2|2466.2|2466.8|2464.8|259
1711130100000|2024-03-22 17:55:00|2467|2465|2465.7|2463.7|2467.5|2465.5|2465.6|2463.6|198
1711130400000|2024-03-22 18:00:00|2465.6|2463.6|2466.4|2464.4|2466.5|2464.5|2464.9|2462.9|227
1711130700000|2024-03-22 18:05:00|2466.5|2464.5|2467|2465|2467.7|2465.7|2466.4|2464.4|237
1711131000000|2024-03-22 18:10:00|2466.9|2464.9|2466.3|2464.3|2467.1|2465.1|2465.5|2463.5|215
1711131300000|2024-03-22 18:15:00|2466.4|2464.4|2468.7|2466.7|2468.9|2466.9|2466.2|2464.2|204
1711131600000|2024-03-22 18:20:00|2468.8|2466.8|2471.4|2469.4|2471.4|2469.4|2468.6|2466.6|285
1711131900000|2024-03-22 18:25:00|2471.3|2469.3|2470.6|2468.6|2472.6|2470.6|2470.5|2468.5|312
1711132200000|2024-03-22 18:30:00|2470.7|2468.7|2469.5|2467.5|2470.8|2468.8|2469.3|2467.3|198
1711132500000|2024-03-22 18:35:00|2469.4|2467.4|2469.2|2467.2|2469.5|2467.5|2468.4|2466.4|140
1711132800000|2024-03-22 18:40:00|2469.3|2467.3|2467.9|2465.9|2469.3|2467.3|2467.7|2465.7|213
1711133100000|2024-03-22 18:45:00|2468|2466|2468.7|2466.7|2469.1|2467.1|2467.9|2465.9|214
1711133400000|2024-03-22 18:50:00|2468.6|2466.6|2468|2466|2468.7|2466.7|2467.6|2465.6|138
1711133700000|2024-03-22 18:55:00|2468.1|2466.1|2469.5|2467.5|2469.5|2467.5|2467.8|2465.8|201
1711134000000|2024-03-22 19:00:00|2470|2468|2469.4|2466.4|2470.2|2468.2|2468.8|2466.2|234
1711134300000|2024-03-22 19:05:00|2469.6|2466.6|2469.4|2467.4|2469.9|2467.4|2468.3|2465.4|235
1711134600000|2024-03-22 19:10:00|2469.3|2467.3|2468|2465|2470.2|2467.7|2467.4|2464.8|281
1711134900000|2024-03-22 19:15:00|2467.4|2465.4|2466.8|2464.8|2467.9|2465.7|2466|2463.5|209
1711135200000|2024-03-22 19:20:00|2467|2465|2468.2|2466.2|2468.3|2466.3|2466.6|2464.6|144
1711135500000|2024-03-22 19:25:00|2468.1|2466.1|2469|2467|2470.1|2468.1|2467.9|2465.9|148
1711135800000|2024-03-22 19:30:00|2468.9|2466.9|2468.5|2466.5|2469|2467|2468.1|2466.1|129
1711136100000|2024-03-22 19:35:00|2468.4|2466.4|2468.6|2466.6|2468.8|2466.8|2468.3|2466.3|99
1711136400000|2024-03-22 19:40:00|2468.7|2466.7|2468.8|2466.8|2469.4|2467.4|2467.9|2465.9|141
1711136700000|2024-03-22 19:45:00|2468.7|2466.7|2468.6|2466.6|2469|2467|2468.2|2466.2|167
1711137000000|2024-03-22 19:50:00|2468.7|2466.7|2468.1|2466.1|2469.7|2467.7|2468|2466|131
1711137300000|2024-03-22 19:55:00|2468|2466|2468.2|2466.2|2468.3|2466.3|2466.4|2464.4|185
1711137600000|2024-03-22 20:00:00|2468.4|2466.4|2468.6|2465.6|2468.9|2466.8|2467.7|2465.2|223
1711137900000|2024-03-22 20:05:00|2468.9|2465.9|2468.6|2465.6|2469.1|2466.1|2468|2465|221
1711138200000|2024-03-22 20:10:00|2468.5|2465.5|2469.3|2466.3|2470.4|2467.4|2468.1|2465.3|240
1711138500000|2024-03-22 20:15:00|2469.6|2466.6|2469.4|2466.4|2470.4|2467.4|2468.8|2465.8|324
1711138800000|2024-03-22 20:20:00|2468.8|2465.8|2469.1|2466.1|2469.6|2466.8|2468.3|2465.3|144
1711139100000|2024-03-22 20:25:00|2469|2466|2469.1|2466.1|2469.3|2466.3|2468.2|2465.2|92
1711139400000|2024-03-22 20:30:00|2469|2466|2469.5|2466.5|2469.9|2466.9|2468.7|2465.7|112
1711139700000|2024-03-22 20:35:00|2469.6|2466.6|2470.2|2467.2|2470.4|2467.4|2468.6|2465.6|120
1711140000000|2024-03-22 20:40:00|2470.1|2467.1|2469.2|2466.2|2470.4|2467.4|2469.2|2466.2|154
1711140300000|2024-03-22 20:45:00|2469.1|2466.1|2468.7|2465.7|2469.8|2466.8|2468.2|2465.2|295
1711140600000|2024-03-22 20:50:00|2469.1|2466.1|2469.4|2466.4|2470|2467|2468.4|2465.4|186
1711140900000|2024-03-22 20:55:00|2469.5|2466.5|2468.5|2465.5|2471.3|2468.3|2467.8|2464.8|195
1711317600000|2024-03-24 22:00:00|2468.6|2465.6|2471.3|2468.3|2471.7|2468.7|2467.9|2464.9|55
1711317900000|2024-03-24 22:05:00|2470.9|2467.9|2472|2470|2472.6|2470.1|2469.9|2466.9|188
1711318200000|2024-03-24 22:10:00|2472.4|2469.4|2472.1|2469.1|2472.6|2470.1|2471|2468|142
1711318500000|2024-03-24 22:15:00|2471.9|2468.9|2472.1|2469.1|2472.4|2469.5|2471.4|2468.5|118
1711318800000|2024-03-24 22:20:00|2472.3|2469.3|2470.1|2467.1|2472.3|2469.3|2469.8|2466.8|112
1711319100000|2024-03-24 22:25:00|2470|2467|2467.5|2464.5|2470|2467|2467.2|2464.3|126
1711319400000|2024-03-24 22:30:00|2467.4|2464.4|2466.5|2463.5|2468.3|2465.5|2466.4|2463.4|150
1711319700000|2024-03-24 22:35:00|2466.4|2463.4|2466|2463|2467.3|2464.3|2464.4|2461.8|171
1711320000000|2024-03-24 22:40:00|2465.7|2462.7|2465.2|2462.2|2466.5|2463.5|2465.2|2462.2|107
1711320300000|2024-03-24 22:45:00|2465.5|2462.5|2465.9|2462.9|2466.8|2464.1|2465|2462.2|118
1711320600000|2024-03-24 22:50:00|2465.5|2462.5|2466.4|2463.4|2466.7|2464.1|2465|2462.1|101
1711320900000|2024-03-24 22:55:00|2466.5|2463.5|2467.8|2464.8|2470.6|2467.6|2466.1|2463.4|161
1711321200000|2024-03-24 23:00:00|2467.7|2464.7|2468.5|2465.5|2469|2466.3|2466.5|2464|173
1711321500000|2024-03-24 23:05:00|2468.6|2465.6|2470.1|2467.1|2470.4|2467.6|2468.6|2465.6|160
1711321800000|2024-03-24 23:10:00|2469.6|2467.6|2471.2|2468.2|2472.9|2470|2469.6|2466.8|214
1711322100000|2024-03-24 23:15:00|2471.3|2468.3|2471.7|2468.7|2472.9|2470.2|2470.9|2468.1|130
1711322400000|2024-03-24 23:20:00|2471.8|2468.8|2470.8|2467.8|2471.9|2468.9|2470.5|2467.5|100
1711322700000|2024-03-24 23:25:00|2470.7|2467.7|2468.8|2465.8|2471.1|2468.1|2468.7|2465.7|128
1711323000000|2024-03-24 23:30:00|2468.7|2465.7|2468.4|2465.4|2470.4|2467.8|2467.2|2464.7|140
1711323300000|2024-03-24 23:35:00|2468.1|2466.1|2469|2467|2470.3|2467.3|2468|2465.2|150
1711323600000|2024-03-24 23:40:00|2469.6|2466.6|2469.8|2466.8|2470.5|2467.8|2469.4|2466.4|145
1711323900000|2024-03-24 23:45:00|2469.7|2466.7|2471.3|2468.3|2471.6|2468.6|2469.1|2466.5|177
1711324200000|2024-03-24 23:50:00|2470.6|2468.6|2470.2|2468.2|2473.1|2470.4|2470.2|2467.7|144
1711324500000|2024-03-24 23:55:00|2470.3|2468.3|2471.5|2468.5|2472|2469.1|2470.2|2467.7|168
1711324800000|2024-03-25 00:00:00|2471.7|2468.7|2472.2|2469.2|2473.2|2470.7|2470.8|2468.5|206
1711325100000|2024-03-25 00:05:00|2472.1|2469.1|2471.3|2469.3|2474.7|2472.3|2470.8|2468.7|259
1711325400000|2024-03-25 00:10:00|2471.2|2469.2|2471.2|2469.2|2472|2469.4|2470.2|2467.8|231
1711325700000|2024-03-25 00:15:00|2471.3|2469.3|2468.3|2466.3|2471.4|2469.4|2468|2466|195
1711326000000|2024-03-25 00:20:00|2468.2|2466.2|2467.4|2465.4|2469.1|2466.4|2466.2|2463.9|238
1711326300000|2024-03-25 00:25:00|2467.1|2465.1|2465|2463|2467.1|2465.1|2463.4|2460.7|288
1711326600000|2024-03-25 00:30:00|2465.1|2463.1|2465.4|2463.4|2466.4|2464.3|2464.4|2462|271
1711326900000|2024-03-25 00:35:00|2465.5|2463.5|2465.7|2462.7|2466.7|2464.7|2465|2462.5|266
1711327200000|2024-03-25 00:40:00|2465.6|2462.6|2464.8|2462.8|2466.5|2464.2|2463.2|2461.2|384
1711327500000|2024-03-25 00:45:00|2464.7|2462.7|2464.2|2462.2|2465.8|2463.8|2463.9|2461.9|272
1711327800000|2024-03-25 00:50:00|2464.1|2462.1|2464.5|2462.5|2465.8|2463.8|2463.5|2461.5|352
1711328100000|2024-03-25 00:55:00|2464.4|2462.4|2464.3|2462.3|2465.2|2463.2|2463.5|2461.5|366
1711328400000|2024-03-25 01:00:00|2464.6|2462.6|2463.7|2461.7|2467.4|2465.4|2463.2|2460.6|722
1711328700000|2024-03-25 01:05:00|2463.6|2461.6|2463.3|2461.3|2466.3|2463.8|2461.4|2458.8|535
1711329000000|2024-03-25 01:10:00|2463.2|2461.2|2466.8|2463.8|2468.9|2466.9|2463.2|2460.6|541
1711329300000|2024-03-25 01:15:00|2466.4|2464.4|2474.6|2472.6|2476.9|2474.8|2465.5|2463.3|1090
1711329600000|2024-03-25 01:20:00|2474.8|2472.8|2480.1|2477.1|2481.2|2478.7|2474.6|2472.2|1038
1711329900000|2024-03-25 01:25:00|2480|2477|2478.6|2475.6|2480.1|2477.3|2476.1|2473.9|752
1711330200000|2024-03-25 01:30:00|2478.5|2475.5|2481.6|2478.6|2482|2479.8|2477|2474|784
1711330500000|2024-03-25 01:35:00|2482|2479|2489.2|2487.2|2490|2487.7|2482|2479|963
1711330800000|2024-03-25 01:40:00|2489.1|2487.1|2490.5|2487.5|2490.7|2488.2|2487|2484.5|803
1711331100000|2024-03-25 01:45:00|2490.4|2487.4|2487.3|2484.3|2490.5|2487.6|2486.4|2484.1|649
1711331400000|2024-03-25 01:50:00|2487.5|2484.5|2485.6|2482.6|2487.5|2485|2483|2480.5|481
1711331700000|2024-03-25 01:55:00|2485.7|2482.7|2484.7|2482.7|2486.2|2483.5|2482.5|2479.8|489
1711332000000|2024-03-25 02:00:00|2485.3|2482.3|2488.4|2485.4|2488.5|2486.1|2481.4|2479|555
1711332300000|2024-03-25 02:05:00|2488.3|2485.3|2486.9|2483.9|2489.7|2487.1|2484.8|2482.2|523
1711332600000|2024-03-25 02:10:00|2486.8|2483.8|2487.9|2484.9|2488|2485.4|2484.5|2481.5|407
1711332900000|2024-03-25 02:15:00|2487.8|2484.8|2488|2485|2488.7|2486.2|2486.4|2483.8|297
1711333200000|2024-03-25 02:20:00|2487.9|2484.9|2488.7|2486.7|2489.3|2486.7|2485.6|2483|381
1711333500000|2024-03-25 02:25:00|2489.2|2486.2|2487.2|2485.2|2489.3|2486.6|2486.5|2484.1|321
1711333800000|2024-03-25 02:30:00|2487.1|2485.1|2485.8|2483.8|2488.1|2486.1|2485.3|2483.3|397
1711334100000|2024-03-25 02:35:00|2485.6|2483.6|2487.2|2485.2|2487.7|2485.3|2485.1|2482.6|340
1711334400000|2024-03-25 02:40:00|2487.1|2485.1|2484.7|2481.7|2487.2|2485.2|2483.4|2481.2|322
1711334700000|2024-03-25 02:45:00|2484.9|2481.9|2483.5|2480.5|2484.9|2482.5|2481.6|2479.6|356
1711335000000|2024-03-25 02:50:00|2483.4|2480.4|2481|2479|2483.5|2481.5|2480.9|2478.9|193
1711335300000|2024-03-25 02:55:00|2480.9|2478.9|2479.3|2477.3|2482.2|2479.4|2478.9|2476.9|259
1711335600000|2024-03-25 03:00:00|2479.5|2477.5|2476.4|2474.4|2479.8|2477.8|2475.6|2473.6|494
1711335900000|2024-03-25 03:05:00|2476.5|2474.5|2477|2475|2477.5|2475.5|2475.2|2473.2|440
1711336200000|2024-03-25 03:10:00|2477.1|2475.1|2477.4|2475.4|2478|2476|2475.8|2473.8|381
1711336500000|2024-03-25 03:15:00|2477.3|2475.3|2476.9|2474.9|2478.5|2476.5|2476.7|2474.5|322
1711336800000|2024-03-25 03:20:00|2477|2475|2476.5|2474.5|2477.1|2475.1|2475.4|2473.2|327
1711337100000|2024-03-25 03:25:00|2476|2474|2472.8|2470.8|2476.5|2474.2|2472.5|2470.1|407
1711337400000|2024-03-25 03:30:00|2472.5|2470.5|2472.3|2470.3|2473.5|2471.4|2471.4|2469.4|472
1711337700000|2024-03-25 03:35:00|2472.2|2470.2|2471.9|2469.9|2473.6|2471.5|2471.3|2469.2|335
1711338000000|2024-03-25 03:40:00|2472.3|2469.3|2472|2470|2472.4|2470.2|2471.1|2469.1|291
1711338300000|2024-03-25 03:45:00|2471.8|2469.8|2473.4|2471.4|2474.5|2472.5|2471.7|2469.7|296
1711338600000|2024-03-25 03:50:00|2473.5|2471.5|2469.5|2467.5|2474.1|2471.5|2469.3|2467.3|261
1711338900000|2024-03-25 03:55:00|2469.6|2467.6|2469|2467|2470.1|2467.6|2466.7|2464.7|311
1711339200000|2024-03-25 04:00:00|2468.9|2466.9|2469.3|2466.3|2469.4|2467.2|2467.9|2465.7|247
1711339500000|2024-03-25 04:05:00|2469.4|2466.4|2469|2466|2471.3|2468.9|2468.1|2465.7|277
1711339800000|2024-03-25 04:10:00|2468.9|2465.9|2470|2468|2470.6|2468|2467.8|2465.7|199
1711340100000|2024-03-25 04:15:00|2469.9|2467.9|2470.8|2467.8|2470.8|2468.4|2468.7|2466.6|222
1711340400000|2024-03-25 04:20:00|2470.7|2467.7|2470.6|2468.6|2470.9|2468.6|2469.1|2466.7|212
1711340700000|2024-03-25 04:25:00|2471|2468|2470.1|2468.1|2471.5|2469|2469.4|2467.4|212
1711341000000|2024-03-25 04:30:00|2470|2468|2469.9|2467.9|2471|2469|2468.9|2466.9|253
1711341300000|2024-03-25 04:35:00|2469.8|2467.8|2469.8|2467.8|2470.9|2468.5|2469.1|2466.6|210
1711341600000|2024-03-25 04:40:00|2469.6|2467.6|2470.1|2468.1|2470.9|2468.9|2469.2|2467.2|186
1711341900000|2024-03-25 04:45:00|2469.9|2467.9|2470.3|2468.3|2471.4|2469.4|2469.8|2467.6|161
1711342200000|2024-03-25 04:50:00|2470.4|2468.4|2470.1|2468.1|2470.8|2468.6|2469.4|2467.4|175
1711342500000|2024-03-25 04:55:00|2470|2468|2469.8|2467.8|2470.2|2468.2|2469.1|2467.1|192
1711342800000|2024-03-25 05:00:00|2469.9|2467.9|2468.3|2466.3|2470.5|2468.5|2468.1|2466.1|250
1711343100000|2024-03-25 05:05:00|2468.2|2466.2|2465.3|2463.3|2468.9|2466.9|2464.6|2462.6|269
1711343400000|2024-03-25 05:10:00|2465.4|2463.4|2466.3|2464.3|2467|2465|2464.9|2462.9|266
1711343700000|2024-03-25 05:15:00|2466.2|2464.2|2465.8|2463.8|2466.4|2464.4|2464.3|2462.3|250
1711344000000|2024-03-25 05:20:00|2465.9|2463.9|2466.8|2464.8|2467.3|2465.3|2465.3|2463.3|211
1711344300000|2024-03-25 05:25:00|2466.9|2464.9|2466.5|2464.5|2467.4|2465.4|2465.4|2463.4|226
1711344600000|2024-03-25 05:30:00|2466.4|2464.4|2469.9|2467.9|2470.7|2468.7|2465.7|2463.7|645
1711344900000|2024-03-25 05:35:00|2469.8|2467.8|2469.3|2467.3|2471.5|2469|2468.4|2466.4|464
1711345200000|2024-03-25 05:40:00|2469.5|2467.5|2471.3|2469.3|2474|2471.6|2469.3|2466.9|416
1711345500000|2024-03-25 05:45:00|2471.2|2469.2|2469.9|2467.9|2471.3|2469.3|2468.2|2465.7|326
1711345800000|2024-03-25 05:50:00|2469.8|2467.8|2470.4|2467.4|2470.9|2468.7|2467.7|2465.4|367
1711346100000|2024-03-25 05:55:00|2469.6|2467.6|2470|2468|2471.7|2469.7|2469.1|2466.9|321
1711346400000|2024-03-25 06:00:00|2469.9|2467.9|2467.5|2465.5|2471.7|2469.2|2467.5|2465.2|301
1711346700000|2024-03-25 06:05:00|2467.6|2465.6|2464.9|2462.9|2468.3|2465.6|2463.7|2461.7|460
1711347000000|2024-03-25 06:10:00|2464.8|2462.8|2462.6|2460.6|2464.8|2462.8|2461.5|2459.5|383
1711347300000|2024-03-25 06:15:00|2462.9|2460.9|2460.8|2458.8|2463.5|2461.1|2459.4|2456.9|509
1711347600000|2024-03-25 06:20:00|2460.7|2458.7|2458.7|2456.7|2460.7|2458.7|2457.1|2454.4|548
1711347900000|2024-03-25 06:25:00|2459|2457|2457.1|2455.1|2460.5|2458|2456.5|2454.1|392
1711348200000|2024-03-25 06:30:00|2457.3|2455.3|2458.8|2455.8|2459.8|2456.8|2456.7|2454.1|391
1711348500000|2024-03-25 06:35:00|2458.9|2455.9|2460|2457|2460.9|2458.3|2457.3|2454.7|323
1711348800000|2024-03-25 06:40:00|2459.9|2456.9|2462.7|2460.7|2463.4|2461.2|2457.9|2455.4|393
1711349100000|2024-03-25 06:45:00|2462.9|2460.9|2464|2461|2464.8|2462.4|2462.5|2460|335
1711349400000|2024-03-25 06:50:00|2463.6|2461.6|2462.4|2460.4|2464.8|2462.3|2461.9|2459.7|320
1711349700000|2024-03-25 06:55:00|2462.2|2460.2|2463|2461|2463.8|2461.4|2461|2458.5|321
1711350000000|2024-03-25 07:00:00|2463.1|2461.1|2459.8|2457.8|2463.6|2461.2|2459.4|2456.8|376
1711350300000|2024-03-25 07:05:00|2459.7|2457.7|2461.3|2459.3|2461.8|2459.4|2458.6|2456.5|288
1711350600000|2024-03-25 07:10:00|2461.2|2459.2|2465.5|2462.5|2466.1|2463.6|2461.2|2458.7|283
1711350900000|2024-03-25 07:15:00|2465.2|2463.2|2466.6|2463.6|2467.4|2464.5|2463.7|2461.2|384
1711351200000|2024-03-25 07:20:00|2466.7|2463.7|2468.7|2465.7|2469.2|2466.4|2465.6|2463|403
1711351500000|2024-03-25 07:25:00|2468.5|2465.5|2467.5|2465.5|2468.8|2466.1|2466.4|2463.5|360
1711351800000|2024-03-25 07:30:00|2468.1|2465.1|2469.1|2466.1|2469.3|2466.3|2465.1|2462.1|419
1711352100000|2024-03-25 07:35:00|2469|2466|2472.2|2470.2|2473.6|2471.3|2468|2465.5|438
1711352400000|2024-03-25 07:40:00|2472.5|2470.5|2472.4|2469.4|2473.5|2471.4|2471.6|2469|494
1711352700000|2024-03-25 07:45:00|2472.5|2469.5|2473.5|2471.5|2473.6|2471.6|2470.9|2468.6|336
1711353000000|2024-03-25 07:50:00|2473.4|2471.4|2470.7|2468.7|2474|2471.5|2469.5|2467.2|412
1711353300000|2024-03-25 07:55:00|2470.8|2468.8|2469.7|2466.7|2471.6|2469.1|2468.9|2466.4|360
1711353600000|2024-03-25 08:00:00|2469.8|2466.8|2471.5|2469.5|2472.9|2470.9|2467.7|2465.7|599
1711353900000|2024-03-25 08:05:00|2471.4|2469.4|2474.3|2472.3|2474.7|2472.7|2471.2|2469.2|481
1711354200000|2024-03-25 08:10:00|2474.1|2472.1|2474.2|2472.2|2476.1|2474.1|2473.2|2471.2|449
1711354500000|2024-03-25 08:15:00|2474.3|2472.3|2475.6|2473.6|2475.6|2473.6|2473.1|2471.1|321
1711354800000|2024-03-25 08:20:00|2475.4|2473.4|2470.8|2468.8|2475.4|2473.4|2470.5|2468.5|384
1711355100000|2024-03-25 08:25:00|2470.7|2468.7|2469.2|2467.2|2470.8|2468.8|2469|2467|305
1711355400000|2024-03-25 08:30:00|2469|2467|2470.7|2468.7|2471.9|2469.7|2468.8|2466.8|337
1711355700000|2024-03-25 08:35:00|2470.9|2468.9|2467.5|2465.5|2471.1|2469.1|2466.7|2464.7|310
1711356000000|2024-03-25 08:40:00|2467.6|2465.6|2466.3|2464.3|2468.5|2466.5|2465.9|2463.9|258
1711356300000|2024-03-25 08:45:00|2466.2|2464.2|2468.2|2466.2|2470|2468|2466.2|2464.2|350
1711356600000|2024-03-25 08:50:00|2468.3|2466.3|2467.6|2465.6|2469.7|2467.7|2466.9|2464.9|346
1711356900000|2024-03-25 08:55:00|2467.5|2465.5|2470.2|2468.2|2470.7|2468.7|2467.1|2465.1|342
1711357200000|2024-03-25 09:00:00|2470.1|2468.1|2469.7|2467.7|2471.2|2469.2|2468.1|2466.1|377
1711357500000|2024-03-25 09:05:00|2469.6|2467.6|2469.4|2467.4|2470.4|2468.4|2468.9|2466.9|207
1711357800000|2024-03-25 09:10:00|2469.5|2467.5|2468.5|2466.5|2469.7|2467.7|2467.6|2465.6|295
1711358100000|2024-03-25 09:15:00|2468.2|2466.2|2469.5|2467.5|2470.2|2468.2|2467.9|2465.9|216
1711358400000|2024-03-25 09:20:00|2469.6|2467.6|2469.2|2467.2|2470.7|2468.7|2468.7|2466.7|261
1711358700000|2024-03-25 09:25:00|2469.3|2467.3|2470.3|2468.3|2470.4|2468.4|2468.8|2466.8|214
1711359000000|2024-03-25 09:30:00|2470.4|2468.4|2467.8|2465.8|2470.7|2468.7|2467.6|2465.6|227
1711359300000|2024-03-25 09:35:00|2467.7|2465.7|2467.7|2465.7|2468.3|2466.3|2466.7|2464.7|219
1711359600000|2024-03-25 09:40:00|2467.6|2465.6|2471.4|2469.4|2471.7|2469.7|2466.6|2464.6|323
1711359900000|2024-03-25 09:45:00|2471.6|2469.6|2470.7|2468.7|2472.5|2470.5|2470.5|2468.5|366
1711360200000|2024-03-25 09:50:00|2470.8|2468.8|2471.3|2469.3|2472.4|2470.4|2470.2|2468.2|413
1711360500000|2024-03-25 09:55:00|2471.4|2469.4|2471.3|2469.3|2471.9|2469.9|2469.6|2467.6|350
1711360800000|2024-03-25 10:00:00|2471.2|2469.2|2469.9|2467.9|2471.3|2469.3|2469.6|2467.6|358
1711361100000|2024-03-25 10:05:00|2469.8|2467.8|2471.1|2469.1|2472.4|2470.4|2469.7|2467.7|314
1711361400000|2024-03-25 10:10:00|2471.2|2469.2|2470.9|2468.9|2472.5|2470.5|2470.6|2468.6|315
1711361700000|2024-03-25 10:15:00|2471|2469|2473|2471|2473.6|2471.6|2469.4|2467.4|283
1711362000000|2024-03-25 10:20:00|2472.9|2470.9|2473.4|2471.4|2473.8|2471.8|2471.8|2469.8|250
1711362300000|2024-03-25 10:25:00|2473.5|2471.5|2472|2470|2475|2473|2471.8|2469.8|252
1711362600000|2024-03-25 10:30:00|2471.9|2469.9|2470.7|2468.7|2472.3|2470.3|2470.3|2468.3|305
1711362900000|2024-03-25 10:35:00|2470.6|2468.6|2470.7|2468.7|2472.2|2470.2|2470.1|2468.1|296
1711363200000|2024-03-25 10:40:00|2470.8|2468.8|2471.9|2469.9|2473.1|2471.1|2469.7|2467.7|348
1711363500000|2024-03-25 10:45:00|2471.8|2469.8|2472.3|2470.3|2473.2|2471.2|2470.9|2468.9|326
1711363800000|2024-03-25 10:50:00|2472.2|2470.2|2471.8|2469.8|2472.8|2470.8|2471.6|2469.3|227
1711364100000|2024-03-25 10:55:00|2471.9|2469.9|2472.3|2470.3|2473.1|2470.8|2471.6|2469.3|233
1711364400000|2024-03-25 11:00:00|2472|2470|2472.8|2470.8|2473.7|2471.3|2471.2|2468.8|288
1711364700000|2024-03-25 11:05:00|2472.9|2470.9|2472.2|2470.2|2473.6|2471.5|2471.7|2469.7|207
1711365000000|2024-03-25 11:10:00|2472.1|2470.1|2474.6|2472.6|2475.3|2472.8|2471.8|2469.5|252
1711365300000|2024-03-25 11:15:00|2474.5|2472.5|2473.8|2471.8|2475.9|2473.7|2472.9|2470.9|294
1711365600000|2024-03-25 11:20:00|2474.1|2472.1|2473.1|2471.1|2474.4|2472.3|2472.7|2470.7|305
1711365900000|2024-03-25 11:25:00|2473.2|2471.2|2473.4|2471.4|2474|2472|2472.6|2470.1|207
1711366200000|2024-03-25 11:30:00|2473.5|2471.5|2471|2469|2473.5|2471.5|2470.9|2468.9|176
1711366500000|2024-03-25 11:35:00|2471.1|2469.1|2469.5|2467.5|2472.7|2470.7|2469|2467|263
1711366800000|2024-03-25 11:40:00|2469.6|2467.6|2470.4|2468.4|2470.7|2468.7|2469.4|2467.4|239
1711367100000|2024-03-25 11:45:00|2470.2|2468.2|2467.9|2465.9|2471.2|2469.2|2467.7|2465.7|260
1711367400000|2024-03-25 11:50:00|2468.1|2466.1|2469.1|2467.1|2469.2|2467.2|2467|2465|315
1711367700000|2024-03-25 11:55:00|2469|2467|2468.6|2466.6|2469.8|2467.8|2468|2466|263
1711368000000|2024-03-25 12:00:00|2468.5|2466.5|2470.8|2468.8|2471.1|2469.1|2467.8|2465.3|642
1711368300000|2024-03-25 12:05:00|2470.6|2468.6|2468|2466|2471.9|2469.9|2466.6|2464.6|408
1711368600000|2024-03-25 12:10:00|2468.1|2466.1|2468.8|2466.8|2470.9|2468.9|2467.5|2465.5|410
1711368900000|2024-03-25 12:15:00|2468.9|2466.9|2469.9|2467.9|2471.3|2469.3|2468.6|2466.6|487
1711369200000|2024-03-25 12:20:00|2469.8|2467.8|2468.6|2466.6|2471.1|2469.1|2467.7|2465.7|466
1711369500000|2024-03-25 12:25:00|2468.8|2466.8|2473.9|2471.9|2474.3|2472.3|2467.6|2465.5|578
1711369800000|2024-03-25 12:30:00|2473.8|2471.8|2476.4|2474.4|2477.9|2475.9|2473.8|2471.8|573
1711370100000|2024-03-25 12:35:00|2476.3|2474.3|2474.9|2472.9|2476.9|2474.3|2474.2|2472.2|473
1711370400000|2024-03-25 12:40:00|2475|2473|2476.3|2474.3|2476.4|2474.4|2473.3|2471.3|415
1711370700000|2024-03-25 12:45:00|2476.2|2474.2|2477.3|2475.3|2477.8|2475.8|2476|2473.8|367
1711371000000|2024-03-25 12:50:00|2477.2|2475.2|2474.8|2472.8|2477.5|2475.5|2474.3|2472.3|425
1711371300000|2024-03-25 12:55:00|2474.9|2472.9|2474.9|2472.9|2476.3|2474.3|2473.3|2471.3|449
1711371600000|2024-03-25 13:00:00|2474.8|2472.8|2478.8|2476.8|2479.4|2477.4|2473.2|2471.2|737
1711371900000|2024-03-25 13:05:00|2478.7|2476.7|2476.7|2474.7|2480.7|2478.7|2475.8|2473.8|547
1711372200000|2024-03-25 13:10:00|2476.8|2474.8|2475.1|2473.1|2476.9|2474.9|2473.3|2471.3|533
1711372500000|2024-03-25 13:15:00|2475.3|2473.3|2473.7|2471.7|2477.7|2475.7|2473.5|2471.5|528
1711372800000|2024-03-25 13:20:00|2473.6|2471.6|2471.8|2469.8|2475.2|2473.2|2471.3|2469.3|462
1711373100000|2024-03-25 13:25:00|2471.7|2469.7|2471.9|2469.9|2473.2|2471.2|2471|2469|547
1711373400000|2024-03-25 13:30:00|2471.7|2469.7|2483|2481|2483.7|2481.7|2471.5|2469.5|975
1711373700000|2024-03-25 13:35:00|2482.9|2480.9|2481.2|2479.2|2483.5|2481.5|2478.4|2476.4|781
1711374000000|2024-03-25 13:40:00|2481.3|2479.3|2480.9|2478.9|2486.2|2484.2|2479.1|2477.1|846
1711374300000|2024-03-25 13:45:00|2480.8|2478.8|2476|2474|2481.1|2479.1|2475.5|2473.5|855
1711374600000|2024-03-25 13:50:00|2476.1|2474.1|2476.7|2474.7|2479|2477|2474.9|2472.9|718
1711374900000|2024-03-25 13:55:00|2476.9|2474.9|2480|2477|2480|2477.6|2476.8|2474.8|544
1711375200000|2024-03-25 14:00:00|2480.1|2477.1|2481.8|2479.8|2483.9|2481.9|2478.9|2476.3|740
1711375500000|2024-03-25 14:05:00|2481.5|2479.5|2480.1|2478.1|2481.9|2479.9|2478.3|2476.3|674
1711375800000|2024-03-25 14:10:00|2480.3|2478.3|2485.1|2483.1|2485.7|2483.7|2480.3|2478.3|664
1711376100000|2024-03-25 14:15:00|2485.6|2483.6|2484.4|2482.4|2486.4|2484.4|2482.4|2480.4|629
1711376400000|2024-03-25 14:20:00|2484.5|2482.5|2485.6|2483.6|2486.1|2484.1|2482.6|2480.6|555
1711376700000|2024-03-25 14:25:00|2485.5|2483.5|2483.4|2481.4|2486.8|2484.8|2482.7|2480.7|626
1711377000000|2024-03-25 14:30:00|2483.5|2481.5|2477.6|2475.6|2483.5|2481.5|2477.5|2475.5|562
1711377300000|2024-03-25 14:35:00|2477.7|2475.7|2479|2477|2479.4|2477.4|2475.7|2473.7|576
1711377600000|2024-03-25 14:40:00|2478.9|2476.9|2477|2475|2479.5|2477.5|2476.2|2474.2|403
1711377900000|2024-03-25 14:45:00|2477.3|2475.3|2477.8|2475.8|2479.5|2477.5|2476.8|2474.8|456
1711378200000|2024-03-25 14:50:00|2477.7|2475.7|2478.9|2476.9|2481.1|2479.1|2477.7|2475.7|476
1711378500000|2024-03-25 14:55:00|2479|2477|2478.4|2476.4|2481|2479|2478.2|2476.2|357
1711378800000|2024-03-25 15:00:00|2478.5|2476.5|2477.3|2475.3|2478.5|2476.5|2473.9|2471.9|422
1711379100000|2024-03-25 15:05:00|2477.2|2475.2|2475.1|2473.1|2477.3|2475.3|2474.6|2472.6|333
1711379400000|2024-03-25 15:10:00|2475.2|2473.2|2475.5|2473.5|2476.9|2474.9|2474.6|2472.6|402
1711379700000|2024-03-25 15:15:00|2475.6|2473.6|2472.3|2470.3|2476.2|2474.2|2471.9|2469.9|367
1711380000000|2024-03-25 15:20:00|2472.2|2470.2|2473.8|2471.8|2473.8|2471.8|2471.8|2469.8|348
1711380300000|2024-03-25 15:25:00|2474.2|2472.2|2473|2471|2474.5|2472.5|2472.7|2470.7|276
1711380600000|2024-03-25 15:30:00|2473.1|2471.1|2473.4|2471.4|2473.9|2471.9|2472|2470|309
1711380900000|2024-03-25 15:35:00|2473.3|2471.3|2472.5|2470.5|2473.8|2471.8|2472|2470|262
1711381200000|2024-03-25 15:40:00|2472.4|2470.4|2473.4|2471.4|2473.6|2471.6|2470.5|2468.5|267
1711381500000|2024-03-25 15:45:00|2473.5|2471.5|2472|2470|2474.3|2472.3|2472|2470|250
1711381800000|2024-03-25 15:50:00|2472.1|2470.1|2472.7|2470.7|2473.1|2471.1|2471|2469|274
1711382100000|2024-03-25 15:55:00|2472.6|2470.6|2472.6|2470.6|2474.5|2472.5|2472.5|2470.5|265
1711382400000|2024-03-25 16:00:00|2472.7|2470.7|2472.4|2470.4|2473.8|2471.8|2472|2470|327
1711382700000|2024-03-25 16:05:00|2472.5|2470.5|2472.7|2470.7|2473.1|2471.1|2471.1|2469.1|246
1711383000000|2024-03-25 16:10:00|2472.8|2470.8|2473.2|2471.2|2473.8|2471.8|2471.9|2469.9|208
1711383300000|2024-03-25 16:15:00|2473.1|2471.1|2473.8|2471.8|2474.5|2472.5|2472.4|2470.4|258
1711383600000|2024-03-25 16:20:00|2473.7|2471.7|2474.7|2472.7|2475.4|2473.4|2472.8|2470.8|279
1711383900000|2024-03-25 16:25:00|2474.6|2472.6|2474.6|2472.6|2475.8|2473.8|2474.2|2472.2|311
1711384200000|2024-03-25 16:30:00|2474.7|2472.7|2472.8|2470.8|2474.7|2472.7|2472.2|2470.2|381
1711384500000|2024-03-25 16:35:00|2472.9|2470.9|2473.2|2471.2|2473.3|2471.3|2471.2|2469.2|257
1711384800000|2024-03-25 16:40:00|2472.9|2470.9|2474.2|2472.2|2474.3|2472.3|2472.8|2470.8|288
1711385100000|2024-03-25 16:45:00|2474.3|2472.3|2475.9|2473.9|2476.4|2474.4|2473.6|2471.6|222
1711385400000|2024-03-25 16:50:00|2475.8|2473.8|2476.7|2474.7|2477.2|2475.2|2475.3|2473.3|199
1711385700000|2024-03-25 16:55:00|2476.6|2474.6|2478.5|2476.5|2478.7|2476.7|2476.2|2474.2|229
1711386000000|2024-03-25 17:00:00|2478.4|2476.4|2478|2476|2479|2477|2476.6|2474.6|331
1711386300000|2024-03-25 17:05:00|2477.7|2475.7|2477.3|2475.3|2478.3|2476.3|2476.7|2474.7|248
1711386600000|2024-03-25 17:10:00|2477.4|2475.4|2475.7|2473.7|2477.8|2475.8|2475.3|2473.3|267
1711386900000|2024-03-25 17:15:00|2475.4|2473.4|2476.1|2474.1|2476.8|2474.8|2474.2|2472.2|245
1711387200000|2024-03-25 17:20:00|2476|2474|2474.7|2472.7|2476.3|2474.3|2473.8|2471.8|233
1711387500000|2024-03-25 17:25:00|2475.6|2473.6|2475.4|2473.4|2476.3|2474.3|2474.2|2472.2|219
1711387800000|2024-03-25 17:30:00|2475.3|2473.3|2474.7|2472.7|2475.3|2473.3|2474.1|2472.1|237
1711388100000|2024-03-25 17:35:00|2474.6|2472.6|2474.7|2472.7|2476.1|2474.1|2473.9|2471.9|211
1711388400000|2024-03-25 17:40:00|2474.6|2472.6|2473.5|2471.5|2475.3|2473.3|2473.3|2471.3|198
1711388700000|2024-03-25 17:45:00|2473.4|2471.4|2472.6|2470.6|2473.5|2471.5|2472|2470|225
1711389000000|2024-03-25 17:50:00|2472.7|2470.7|2472.1|2470.1|2473.5|2471.5|2472|2470|181
1711389300000|2024-03-25 17:55:00|2472.3|2470.3|2471.3|2469.3|2472.8|2470.8|2470.9|2468.9|256
1711389600000|2024-03-25 18:00:00|2471.2|2469.2|2467.5|2465.5|2471.2|2469.2|2467.1|2465.1|301
1711389900000|2024-03-25 18:05:00|2467.4|2465.4|2468.8|2466.8|2469.5|2467.5|2467.4|2465.4|237
1711390200000|2024-03-25 18:10:00|2468.9|2466.9|2468.7|2466.7|2469.9|2467.9|2468.7|2466.7|187
1711390500000|2024-03-25 18:15:00|2468.9|2466.9|2469.2|2467.2|2469.3|2467.3|2467.7|2465.7|167
1711390800000|2024-03-25 18:20:00|2469.1|2467.1|2470.4|2468.4|2470.6|2468.6|2469.1|2467.1|203
1711391100000|2024-03-25 18:25:00|2470.5|2468.5|2470.4|2468.4|2471.3|2469.3|2469.7|2467.7|211
1711391400000|2024-03-25 18:30:00|2470.5|2468.5|2469.3|2467.3|2470.6|2468.6|2468.9|2466.9|168
1711391700000|2024-03-25 18:35:00|2469.2|2467.2|2468.6|2466.6|2469.7|2467.3|2468.4|2466.4|169
1711392000000|2024-03-25 18:40:00|2468.7|2466.7|2469.6|2467.6|2469.8|2467.7|2468.4|2466.4|104
1711392300000|2024-03-25 18:45:00|2469.5|2467.5|2469|2467|2469.7|2467.7|2468.9|2466.9|107
1711392600000|2024-03-25 18:50:00|2468.9|2466.9|2469.6|2467.6|2469.8|2467.8|2468.9|2466.9|62
1711392900000|2024-03-25 18:55:00|2469.7|2467.7|2469.6|2467.6|2470.1|2468.1|2468.9|2466.9|152
1711393200000|2024-03-25 19:00:00|2469.5|2467.5|2470.1|2468.1|2470.2|2468.2|2468.9|2466.9|174
1711393500000|2024-03-25 19:05:00|2470|2468|2468.1|2466.1|2470.6|2468.6|2467.9|2465.9|207
1711393800000|2024-03-25 19:10:00|2467.8|2465.8|2468|2466|2468.2|2466.2|2466.6|2464.6|269
1711394100000|2024-03-25 19:15:00|2467.9|2465.9|2468|2466|2468.3|2466.3|2467.7|2465.7|127
1711394400000|2024-03-25 19:20:00|2468.1|2466.1|2468.7|2466.7|2468.9|2466.9|2468.1|2466.1|117
1711394700000|2024-03-25 19:25:00|2468.8|2466.8|2469|2467|2469.4|2467.4|2468.4|2466.3|168
1711395000000|2024-03-25 19:30:00|2469.1|2467.1|2469.7|2467.7|2469.8|2467.8|2468.4|2466.4|119
1711395300000|2024-03-25 19:35:00|2469.6|2467.6|2469.8|2467.8|2470|2468|2469.3|2467.3|120
1711395600000|2024-03-25 19:40:00|2469.9|2467.9|2469.6|2467.6|2469.9|2467.9|2469.3|2467.3|99
1711395900000|2024-03-25 19:45:00|2469.7|2467.7|2468.7|2466.7|2469.8|2467.8|2468.5|2466.5|116
1711396200000|2024-03-25 19:50:00|2468.6|2466.6|2468.7|2466.7|2469.3|2467.3|2468.6|2466.6|148
1711396500000|2024-03-25 19:55:00|2468.8|2466.8|2469.2|2467.2|2469.3|2467.3|2468.4|2466.4|153
1711396800000|2024-03-25 20:00:00|2469.3|2467.3|2469.2|2467.2|2469.9|2467.9|2469.2|2467.2|101
1711397100000|2024-03-25 20:05:00|2469.3|2467.3|2469.3|2467.3|2469.6|2467.6|2469.2|2467.2|67
1711397400000|2024-03-25 20:10:00|2469.2|2467.2|2468.6|2466.6|2469.4|2467.4|2468.3|2466.3|58
1711397700000|2024-03-25 20:15:00|2468.5|2466.5|2467.3|2465.3|2468.6|2466.6|2466.8|2464.8|70
1711398000000|2024-03-25 20:20:00|2467.2|2465.2|2467.1|2465.1|2467.7|2465.7|2467|2465|82
1711398300000|2024-03-25 20:25:00|2467.4|2465.4|2467.3|2465.3|2467.5|2465.5|2467|2465|53
1711398600000|2024-03-25 20:30:00|2467.1|2465.1|2467.1|2465.1|2467.5|2465.5|2467|2465|70
1711398900000|2024-03-25 20:35:00|2467.3|2465.3|2467.1|2465.1|2467.6|2465.6|2467.1|2465.1|54
1711399200000|2024-03-25 20:40:00|2467.2|2465.2|2467.5|2465.5|2468.4|2466.4|2467.1|2465.1|73
1711399500000|2024-03-25 20:45:00|2467.7|2465.7|2468.1|2465.1|2468.5|2466|2467.2|2464.9|64
1711399800000|2024-03-25 20:50:00|2467.3|2465.3|2467.6|2465.6|2468.8|2466.2|2467.1|2464.6|89
1711400100000|2024-03-25 20:55:00|2467.4|2465.4|2469.4|2466.4|2469.8|2466.8|2467.1|2465.1|155
1711404000000|2024-03-25 22:00:00|2471.5|2462.5|2468.2|2461.9|2471.5|2463.2|2468.2|2461.4|30
1711404300000|2024-03-25 22:05:00|2468.3|2462|2468.3|2465.3|2468.6|2465.6|2466.5|2461.9|95
1711404600000|2024-03-25 22:10:00|2468.2|2465.2|2468.2|2465.2|2468.4|2465.7|2467.6|2464.6|141
1711404900000|2024-03-25 22:15:00|2468.1|2465.1|2467.7|2464.7|2468.5|2465.7|2467.5|2464.6|53
1711405200000|2024-03-25 22:20:00|2467.6|2464.6|2467.1|2465.1|2467.8|2465.3|2466.9|2464.4|72
1711405500000|2024-03-25 22:25:00|2467.2|2465.2|2467.2|2465.2|2467.3|2465.3|2467|2465|32
1711405800000|2024-03-25 22:30:00|2467.1|2465.1|2467.3|2465.3|2467.7|2465.3|2466.9|2464.4|48
1711406100000|2024-03-25 22:35:00|2467.2|2465.2|2468.2|2465.2|2468.3|2465.7|2467|2464.5|80
1711406400000|2024-03-25 22:40:00|2468.3|2465.3|2468.3|2466.3|2468.8|2466.3|2467.8|2465|114
1711406700000|2024-03-25 22:45:00|2468.4|2466.4|2468.3|2466.3|2468.7|2466.5|2467.7|2465.6|87
1711407000000|2024-03-25 22:50:00|2468.2|2466.2|2468.4|2465.4|2468.9|2466.4|2467.8|2465.3|38
1711407300000|2024-03-25 22:55:00|2468.5|2465.5|2467.7|2464.7|2468.6|2466.1|2467.7|2464.7|49
1711407600000|2024-03-25 23:00:00|2467.9|2464.9|2467.8|2465.8|2468.4|2465.8|2467.1|2464.6|109
1711407900000|2024-03-25 23:05:00|2468.3|2465.3|2469.1|2466.1|2469.2|2466.3|2467.2|2464.6|117
1711408200000|2024-03-25 23:10:00|2469.2|2466.2|2468.3|2465.3|2469.2|2466.2|2467.3|2464.7|79
1711408500000|2024-03-25 23:15:00|2468.2|2465.2|2468.2|2465.2|2468.7|2466.2|2467.7|2464.7|133
1711408800000|2024-03-25 23:20:00|2468.3|2465.3|2467.9|2464.9|2468.3|2465.3|2466.3|2463.7|63
1711409100000|2024-03-25 23:25:00|2467.8|2464.8|2466.7|2463.7|2468|2465|2466.4|2463.7|87
1711409400000|2024-03-25 23:30:00|2466.6|2463.6|2466.8|2463.8|2466.9|2464.5|2466.2|2463.2|74
1711409700000|2024-03-25 23:35:00|2466.7|2463.7|2467.2|2464.2|2467.2|2464.5|2466.3|2463.6|62
1711410000000|2024-03-25 23:40:00|2467.1|2464.1|2467.7|2464.7|2467.8|2465.3|2466.2|2463.7|89
1711410300000|2024-03-25 23:45:00|2467.6|2464.6|2466.7|2463.7|2467.8|2465.4|2466.1|2463.5|102
1711410600000|2024-03-25 23:50:00|2466.6|2463.6|2467.7|2464.7|2467.7|2464.7|2466.1|2463.3|81
1711410900000|2024-03-25 23:55:00|2467.8|2464.8|2468.1|2465.1|2468.2|2465.4|2467.1|2464.6|106
1711411200000|2024-03-26 00:00:00|2468.2|2465.2|2468.7|2465.7|2470.2|2467.8|2467.5|2465.1|158
1711411500000|2024-03-26 00:05:00|2468.8|2465.8|2468|2466|2469.8|2467.3|2467.2|2464.7|139
1711411800000|2024-03-26 00:10:00|2468.1|2466.1|2469.6|2466.6|2469.8|2467.2|2467.7|2465.2|141
1711412100000|2024-03-26 00:15:00|2469.7|2466.7|2469.7|2467.7|2470.1|2467.8|2468.1|2465.7|146
1711412400000|2024-03-26 00:20:00|2469.6|2467.6|2469.7|2466.7|2470.1|2467.7|2468.3|2465.3|80
1711412700000|2024-03-26 00:25:00|2469.8|2466.8|2469.7|2466.7|2470|2467|2468.3|2466.1|89
1711413000000|2024-03-26 00:30:00|2469.9|2466.9|2470.7|2467.7|2470.9|2468.6|2469.5|2466.9|116
1711413300000|2024-03-26 00:35:00|2470.8|2467.8|2470.8|2467.8|2471.2|2468.8|2469.4|2466.8|158
1711413600000|2024-03-26 00:40:00|2470.7|2467.7|2472.1|2470.1|2473.3|2470.9|2470.1|2467.7|217
1711413900000|2024-03-26 00:45:00|2472.2|2470.2|2470.7|2468.7|2472.7|2470.2|2470.6|2468.6|146
1711414200000|2024-03-26 00:50:00|2470.8|2468.8|2472.2|2469.2|2472.3|2469.8|2470.6|2468.1|156
1711414500000|2024-03-26 00:55:00|2472.3|2469.3|2470.6|2468.6|2472.3|2469.7|2470.1|2467.6|194
1711414800000|2024-03-26 01:00:00|2470.7|2468.7|2466|2464|2471.3|2469.1|2465.3|2462.8|636
1711415100000|2024-03-26 01:05:00|2466.1|2464.1|2466|2464|2468.6|2466.1|2464.1|2461.9|431
1711415400000|2024-03-26 01:10:00|2465.9|2463.9|2466.5|2464.5|2467.2|2464.7|2465.2|2462.6|278
1711415700000|2024-03-26 01:15:00|2466.6|2464.6|2469.9|2467.9|2471.5|2469|2465.6|2463.4|599
1711416000000|2024-03-26 01:20:00|2470.6|2467.6|2466.2|2464.2|2470.7|2468.2|2465.8|2463.2|355
1711416300000|2024-03-26 01:25:00|2466.1|2464.1|2464.7|2462.7|2466.7|2464.3|2464|2461.4|420
1711416600000|2024-03-26 01:30:00|2465.1|2463.1|2463.3|2461.3|2466.6|2464.6|2462.7|2460.7|500
1711416900000|2024-03-26 01:35:00|2463.5|2461.5|2464.4|2462.4|2465.4|2463.4|2462.9|2460.9|528
1711417200000|2024-03-26 01:40:00|2464.3|2462.3|2463.9|2461.9|2465|2463|2462.3|2460.3|457
1711417500000|2024-03-26 01:45:00|2464|2462|2462.7|2460.7|2465.1|2462.7|2462.2|2459.9|454
1711417800000|2024-03-26 01:50:00|2462.8|2460.8|2465.5|2463.5|2465.9|2463.9|2462.4|2459.8|320
1711418100000|2024-03-26 01:55:00|2465.3|2463.3|2465.3|2463.3|2465.9|2463.9|2464.2|2462.2|346
1711418400000|2024-03-26 02:00:00|2465.6|2463.6|2465.5|2463.5|2467.4|2465.3|2465.2|2463.2|327
1711418700000|2024-03-26 02:05:00|2465.6|2463.6|2466.8|2464.8|2467|2465|2464.6|2462.4|303
1711419000000|2024-03-26 02:10:00|2466.7|2464.7|2467.1|2465.1|2467.7|2465.7|2466.1|2464.1|228
1711419300000|2024-03-26 02:15:00|2467.2|2465.2|2468|2466|2468.2|2466.2|2466.9|2464.9|192
1711419600000|2024-03-26 02:20:00|2467.9|2465.9|2468.6|2466.6|2470|2467.5|2467.8|2465.4|185
1711419900000|2024-03-26 02:25:00|2468.5|2466.5|2468.1|2466.1|2468.9|2466.7|2467.4|2465.1|225
1711420200000|2024-03-26 02:30:00|2468|2466|2468|2466|2468.4|2466.4|2466|2463.5|282
1711420500000|2024-03-26 02:35:00|2468.1|2466.1|2467.4|2464.4|2469|2466.6|2466.1|2463.7|253
1711420800000|2024-03-26 02:40:00|2467.3|2464.3|2467|2464|2467.3|2464.6|2464.6|2462.3|236
1711421100000|2024-03-26 02:45:00|2467.1|2464.1|2465.3|2462.3|2467.6|2465.2|2464.6|2462.1|255
1711421400000|2024-03-26 02:50:00|2465.2|2462.2|2464.4|2462.4|2466|2463.6|2464.1|2461.7|253
1711421700000|2024-03-26 02:55:00|2464.3|2462.3|2463.6|2461.6|2464.7|2462.6|2463.5|2461.4|257
1711422000000|2024-03-26 03:00:00|2463.7|2461.7|2464.8|2462.8|2465.6|2463.6|2463.5|2461.5|222
1711422300000|2024-03-26 03:05:00|2465|2463|2463.7|2461.7|2465.7|2463.3|2463.5|2461.5|202
1711422600000|2024-03-26 03:10:00|2463.8|2461.8|2460.8|2458.8|2464.1|2462.1|2460.6|2458.6|318
1711422900000|2024-03-26 03:15:00|2460.7|2458.7|2462.6|2460.6|2463.3|2461.3|2460.5|2458.1|305
1711423200000|2024-03-26 03:20:00|2462.7|2460.7|2463.8|2461.8|2465.5|2463.2|2462.3|2460.3|281
1711423500000|2024-03-26 03:25:00|2463.7|2461.7|2464.5|2462.5|2465.5|2463.2|2463.6|2461.6|261
1711423800000|2024-03-26 03:30:00|2464.6|2462.6|2465.7|2463.7|2465.8|2463.8|2463.7|2461.7|187
1711424100000|2024-03-26 03:35:00|2465.8|2463.8|2465.9|2463.9|2466.8|2464.8|2465.2|2462.7|275
1711424400000|2024-03-26 03:40:00|2466.1|2464.1|2463.7|2461.7|2466.1|2464.1|2463.6|2461.6|160
1711424700000|2024-03-26 03:45:00|2463.6|2461.6|2465.2|2463.2|2465.5|2463.2|2463.6|2461.3|134
1711425000000|2024-03-26 03:50:00|2465.1|2463.1|2464.2|2462.2|2466.1|2463.6|2464.1|2461.7|140
1711425300000|2024-03-26 03:55:00|2464.3|2462.3|2464.1|2462.1|2464.7|2462.4|2463.2|2461.2|128
1711425600000|2024-03-26 04:00:00|2464.2|2462.2|2463.7|2461.7|2464.7|2462.3|2463.1|2460.7|89
1711425900000|2024-03-26 04:05:00|2463.8|2461.8|2464.6|2462.6|2464.8|2462.8|2463.6|2461.2|101
1711426200000|2024-03-26 04:10:00|2464.4|2462.4|2464.1|2462.1|2464.8|2462.7|2463.6|2461.2|98
1711426500000|2024-03-26 04:15:00|2464|2462|2464.9|2461.9|2464.9|2462.8|2463.3|2460.7|91
1711426800000|2024-03-26 04:20:00|2465|2462|2467.2|2465.2|2467.5|2465.2|2464.5|2461.9|131
1711427100000|2024-03-26 04:25:00|2467.3|2465.3|2467.2|2465.2|2467.6|2465.4|2465.7|2463.7|159
1711427400000|2024-03-26 04:30:00|2467.1|2465.1|2465.7|2463.7|2467.2|2465.2|2465.6|2463.2|97
1711427700000|2024-03-26 04:35:00|2465.8|2463.8|2465.9|2463.9|2466.6|2464.4|2465.6|2463.3|97
1711428000000|2024-03-26 04:40:00|2465.8|2463.8|2465.2|2463.2|2466.6|2464.4|2465.2|2462.7|108
1711428300000|2024-03-26 04:45:00|2465.1|2463.1|2466.1|2464.1|2466.6|2464.2|2465.1|2462.9|86
1711428600000|2024-03-26 04:50:00|2465.9|2463.9|2465.7|2463.7|2466.5|2464.5|2465.6|2463.4|99
1711428900000|2024-03-26 04:55:00|2465.8|2463.8|2466.4|2464.4|2467.3|2465.1|2465.6|2463.1|126
1711429200000|2024-03-26 05:00:00|2466.5|2464.5|2465.3|2463.3|2466.5|2464.5|2465.1|2463.1|129
1711429500000|2024-03-26 05:05:00|2465.2|2463.2|2466.7|2464.7|2467.8|2465.2|2465.2|2463.2|166
1711429800000|2024-03-26 05:10:00|2466.6|2464.6|2466.8|2464.8|2467.7|2465.3|2465.6|2463.6|132
1711430100000|2024-03-26 05:15:00|2466.7|2464.7|2466.2|2464.2|2467.4|2465|2465.6|2463.3|149
1711430400000|2024-03-26 05:20:00|2466.1|2464.1|2464.7|2462.7|2466.6|2464.1|2464.7|2462.4|133
1711430700000|2024-03-26 05:25:00|2464.8|2462.8|2464.1|2462.1|2465.4|2462.9|2463|2461|120
1711431000000|2024-03-26 05:30:00|2463.9|2461.9|2465.3|2463.3|2466.6|2464.6|2462.8|2460.5|382
1711431300000|2024-03-26 05:35:00|2465.2|2463.2|2459.8|2457.8|2465.8|2463.8|2459.6|2457.6|363
1711431600000|2024-03-26 05:40:00|2459.9|2457.9|2460|2458|2460.9|2458.9|2458.7|2456.7|393
1711431900000|2024-03-26 05:45:00|2460.1|2458.1|2464.2|2462.2|2465.3|2462.7|2459.8|2457.8|289
1711432200000|2024-03-26 05:50:00|2464.4|2462.4|2464.3|2462.3|2465.7|2463.3|2463|2460.7|305
1711432500000|2024-03-26 05:55:00|2464.2|2462.2|2461.2|2459.2|2464.2|2462.2|2461|2459|273
1711432800000|2024-03-26 06:00:00|2461.1|2459.1|2461.7|2458.7|2462.3|2460.2|2459.9|2457.7|335
1711433100000|2024-03-26 06:05:00|2461.8|2458.8|2465.7|2463.7|2466.1|2463.8|2460.9|2458.5|343
1711433400000|2024-03-26 06:10:00|2465.6|2463.6|2464.7|2462.7|2466.4|2464.4|2463.6|2461.6|311
1711433700000|2024-03-26 06:15:00|2464.8|2462.8|2463.8|2461.8|2465.3|2463.2|2463.4|2461.4|257
1711434000000|2024-03-26 06:20:00|2463.7|2461.7|2463.5|2461.5|2463.9|2461.8|2461.7|2459.7|334
1711434300000|2024-03-26 06:25:00|2463.6|2461.6|2461.2|2459.2|2464.7|2462.7|2460.9|2458|290
1711434600000|2024-03-26 06:30:00|2461|2459|2460.4|2458.4|2462.3|2460.2|2459.8|2457.1|449
1711434900000|2024-03-26 06:35:00|2460.5|2458.5|2460.1|2458.1|2462|2459.5|2458.9|2456.9|449
1711435200000|2024-03-26 06:40:00|2460|2458|2460.1|2458.1|2461.4|2459.3|2458.9|2456.9|374
1711435500000|2024-03-26 06:45:00|2460.2|2458.2|2456|2454|2460.6|2458.6|2455.6|2453.6|386
1711435800000|2024-03-26 06:50:00|2456.1|2454.1|2457.4|2455.4|2457.4|2455.4|2454.4|2451.8|334
1711436100000|2024-03-26 06:55:00|2457.3|2455.3|2457.9|2455.9|2458.6|2456.6|2456.7|2454.7|282
1711436400000|2024-03-26 07:00:00|2457.8|2455.8|2456.7|2454.7|2459.8|2457.8|2456.6|2454.6|280
1711436700000|2024-03-26 07:05:00|2456.8|2454.8|2457.3|2455.3|2457.7|2455.7|2456.2|2454.2|234
1711437000000|2024-03-26 07:10:00|2457.2|2455.2|2454.9|2452.9|2457.4|2455.4|2454.1|2451.6|211
1711437300000|2024-03-26 07:15:00|2455|2453|2453.4|2451.4|2456.3|2454.3|2453.4|2451.4|200
1711437600000|2024-03-26 07:20:00|2453.5|2451.5|2455.4|2453.4|2456.2|2454.2|2453.2|2451.2|276
1711437900000|2024-03-26 07:25:00|2455.5|2453.5|2459.1|2457.1|2459.2|2457.2|2455.5|2453.5|303
1711438200000|2024-03-26 07:30:00|2459.2|2457.2|2458.7|2456.7|2459.4|2457.4|2457.5|2455.5|237
1711438500000|2024-03-26 07:35:00|2458.6|2456.6|2458.7|2456.7|2460.8|2458.8|2457.9|2455.9|289
1711438800000|2024-03-26 07:40:00|2458.6|2456.6|2459.2|2457.2|2459.8|2457.6|2457.2|2455.2|302
1711439100000|2024-03-26 07:45:00|2459.1|2457.1|2457.8|2455.8|2460.3|2458.3|2457.2|2454.8|296
1711439400000|2024-03-26 07:50:00|2457.4|2455.4|2460.7|2458.7|2461|2459|2457.2|2455.2|331
1711439700000|2024-03-26 07:55:00|2460.8|2458.8|2457.9|2455.9|2461.3|2459.3|2457.2|2455.2|322
1711440000000|2024-03-26 08:00:00|2457.8|2455.8|2451.9|2449.9|2457.8|2455.8|2451.6|2449.6|540
1711440300000|2024-03-26 08:05:00|2451.8|2449.8|2454.8|2452.8|2456.1|2454.1|2451.5|2449.5|439
1711440600000|2024-03-26 08:10:00|2454.7|2452.7|2456.2|2454.2|2456.3|2454.3|2453.9|2451.9|351
1711440900000|2024-03-26 08:15:00|2456.3|2454.3|2458.6|2456.6|2458.7|2456.7|2456.1|2454.1|369
1711441200000|2024-03-26 08:20:00|2458.5|2456.5|2459.7|2457.7|2460.5|2458.5|2457.6|2455.6|408
1711441500000|2024-03-26 08:25:00|2460.1|2458.1|2462.8|2460.8|2463.2|2461.2|2458.4|2456.4|435
1711441800000|2024-03-26 08:30:00|2463|2461|2466.1|2464.1|2466.3|2464.3|2462.4|2460.4|402
1711442100000|2024-03-26 08:35:00|2466.2|2464.2|2464.3|2462.3|2466.2|2464.2|2463.5|2461.5|449
1711442400000|2024-03-26 08:40:00|2464.5|2462.5|2464.4|2462.4|2466.3|2464.3|2463.7|2461.7|426
1711442700000|2024-03-26 08:45:00|2464.3|2462.3|2463.8|2461.8|2465.6|2463.6|2463.7|2461.7|394
1711443000000|2024-03-26 08:50:00|2463.9|2461.9|2464.4|2462.4|2464.8|2462.8|2463.1|2461.1|344
1711443300000|2024-03-26 08:55:00|2464.2|2462.2|2464.8|2462.8|2465.8|2463.8|2463.4|2461.4|277
1711443600000|2024-03-26 09:00:00|2464.7|2462.7|2465.7|2463.7|2466.7|2464.7|2464.2|2462.2|350
1711443900000|2024-03-26 09:05:00|2465.6|2463.6|2465.3|2463.3|2465.8|2463.8|2464.2|2462.2|295
1711444200000|2024-03-26 09:10:00|2465.4|2463.4|2470.1|2468.1|2470.4|2468.4|2465.3|2463.3|404
1711444500000|2024-03-26 09:15:00|2470|2468|2469.5|2467.5|2470.1|2468.1|2466.8|2464.8|394
1711444800000|2024-03-26 09:20:00|2469.4|2467.4|2472.4|2470.4|2473|2471|2469.4|2467.4|427
1711445100000|2024-03-26 09:25:00|2472.3|2470.3|2474.7|2472.7|2475|2473|2471.6|2469.6|447
1711445400000|2024-03-26 09:30:00|2474.8|2472.8|2480.9|2478.9|2482.6|2480.6|2474.7|2472.7|725
1711445700000|2024-03-26 09:35:00|2481|2479|2478|2476|2481.1|2479.1|2476.9|2474.9|472
1711446000000|2024-03-26 09:40:00|2477.9|2475.9|2482|2480|2483.8|2481.8|2476.9|2474.9|952
1711446300000|2024-03-26 09:45:00|2482.1|2480.1|2480.7|2478.7|2482.5|2480.5|2478.4|2476.4|605
1711446600000|2024-03-26 09:50:00|2480.5|2478.5|2479.2|2477.2|2481.6|2479.6|2478.4|2476.4|477
1711446900000|2024-03-26 09:55:00|2479.1|2477.1|2472.7|2470.7|2479.3|2477.3|2472.5|2470.5|480
1711447200000|2024-03-26 10:00:00|2472.8|2470.8|2470.8|2468.8|2475.8|2473.8|2470.5|2468.5|674
1711447500000|2024-03-26 10:05:00|2470.9|2468.9|2471.3|2469.3|2471.8|2469.8|2469.7|2467.7|461
1711447800000|2024-03-26 10:10:00|2470.6|2468.6|2472.7|2470.7|2475.4|2473.4|2470.6|2468.6|486
1711448100000|2024-03-26 10:15:00|2472.8|2470.8|2473.1|2471.1|2473.4|2471.4|2471|2469|424
1711448400000|2024-03-26 10:20:00|2473.3|2471.3|2471.5|2469.5|2474.5|2472.5|2470.9|2468.9|424
1711448700000|2024-03-26 10:25:00|2471.3|2469.3|2474.2|2472.2|2475.6|2473.6|2470.9|2468.9|492
1711449000000|2024-03-26 10:30:00|2473.8|2471.8|2474.8|2472.8|2476.7|2474.7|2473.5|2471.5|462
1711449300000|2024-03-26 10:35:00|2474.9|2472.9|2472.9|2470.9|2475.6|2473.6|2472|2470|383
1711449600000|2024-03-26 10:40:00|2473|2471|2474.2|2472.2|2474.8|2472.8|2472.7|2470.7|391
1711449900000|2024-03-26 10:45:00|2474.3|2472.3|2473.2|2471.2|2475.7|2473.7|2473.1|2471.1|394
1711450200000|2024-03-26 10:50:00|2473.3|2471.3|2475.9|2473.9|2476.3|2474.1|2472.7|2470.7|573
1711450500000|2024-03-26 10:55:00|2476|2474|2476.2|2474.2|2477.2|2475.2|2474.7|2472.7|380
1711450800000|2024-03-26 11:00:00|2476.3|2474.3|2477.6|2475.6|2477.7|2475.7|2474|2472|420
1711451100000|2024-03-26 11:05:00|2477.7|2475.7|2477.1|2475.1|2478.7|2476.3|2476.7|2474.3|323
1711451400000|2024-03-26 11:10:00|2477|2475|2480.4|2478.4|2482.1|2480.1|2476.8|2474.7|358
1711451700000|2024-03-26 11:15:00|2480.5|2478.5|2476.4|2474.4|2481.3|2479.1|2476.1|2474.1|554
1711452000000|2024-03-26 11:20:00|2476.5|2474.5|2475.3|2473.3|2477.1|2475.1|2473.2|2471.2|409
1711452300000|2024-03-26 11:25:00|2475.2|2473.2|2476.5|2474.5|2477.2|2475.2|2474.4|2472.4|377
1711452600000|2024-03-26 11:30:00|2476.4|2474.4|2475.9|2473.9|2477.6|2475.6|2475.8|2473.8|368
1711452900000|2024-03-26 11:35:00|2476|2474|2479.3|2477.3|2479.4|2477.4|2475.7|2473.7|238
1711453200000|2024-03-26 11:40:00|2479.4|2477.4|2480.6|2478.6|2481|2479|2477.9|2475.9|328
1711453500000|2024-03-26 11:45:00|2480.5|2478.5|2478.1|2476.1|2482.2|2479.8|2477.8|2475.8|383
1711453800000|2024-03-26 11:50:00|2478.3|2476.3|2483.7|2481.7|2484.3|2482.3|2477.9|2475.9|466
1711454100000|2024-03-26 11:55:00|2484|2482|2485.9|2483.9|2486.1|2484.1|2483.6|2481.6|463
1711454400000|2024-03-26 12:00:00|2485.7|2483.7|2482.4|2480.4|2487.2|2485.2|2481.3|2479.3|679
1711454700000|2024-03-26 12:05:00|2482.5|2480.5|2483.3|2481.3|2485.3|2483.3|2481.3|2479.3|517
1711455000000|2024-03-26 12:10:00|2483.4|2481.4|2484.6|2482.6|2485.3|2483.3|2482.9|2480.9|369
1711455300000|2024-03-26 12:15:00|2484.7|2482.7|2486.8|2484.8|2490.5|2488.5|2484.5|2482.5|501
1711455600000|2024-03-26 12:20:00|2486.7|2484.7|2480.9|2478.9|2487|2485|2480|2478|650
1711455900000|2024-03-26 12:25:00|2480.8|2478.8|2479.3|2476.3|2483|2481|2477.6|2475.5|558
1711456200000|2024-03-26 12:30:00|2479.2|2476.2|2474.7|2472.7|2480.4|2477.4|2473.4|2471.1|808
1711456500000|2024-03-26 12:35:00|2474.6|2472.6|2478.9|2476.9|2479.6|2477.4|2472.9|2470.5|716
1711456800000|2024-03-26 12:40:00|2478.8|2476.8|2474.6|2472.6|2479.1|2477.1|2474|2472|833
1711457100000|2024-03-26 12:45:00|2474.9|2472.9|2474.1|2472.1|2476.8|2474.7|2473.5|2471.5|690
1711457400000|2024-03-26 12:50:00|2474|2472|2471.5|2469.5|2475|2472.8|2471.3|2469.2|601
1711457700000|2024-03-26 12:55:00|2471.4|2469.4|2474.9|2471.9|2476.9|2474.8|2471.3|2469.2|632
1711458000000|2024-03-26 13:00:00|2475|2472|2479.1|2477.1|2480.6|2478.6|2472.1|2470.1|979
1711458300000|2024-03-26 13:05:00|2479.2|2477.2|2474.7|2472.7|2481|2479|2474.3|2472.3|652
1711458600000|2024-03-26 13:10:00|2474.6|2472.6|2477.3|2475.3|2478.3|2476.3|2473.8|2471.8|597
1711458900000|2024-03-26 13:15:00|2477.4|2475.4|2478.7|2476.7|2481|2479|2476.4|2474.4|598
1711459200000|2024-03-26 13:20:00|2478.8|2476.8|2472.4|2470.4|2479.3|2477.3|2471.3|2469.2|633
1711459500000|2024-03-26 13:25:00|2472.3|2470.3|2472|2470|2475|2473|2470.8|2468.8|634
1711459800000|2024-03-26 13:30:00|2471.9|2469.9|2470.9|2468.9|2473.8|2471.8|2468.5|2466.4|1048
1711460100000|2024-03-26 13:35:00|2471.1|2469.1|2469|2467|2472.5|2470.3|2468.5|2466.5|826
1711460400000|2024-03-26 13:40:00|2468.8|2466.8|2459.3|2457.3|2468.8|2466.8|2456|2454|1247
1711460700000|2024-03-26 13:45:00|2459.4|2457.4|2460|2458|2463.5|2461.2|2457.5|2455.4|1007
1711461000000|2024-03-26 13:50:00|2460.1|2458.1|2462.6|2459.6|2464.7|2462.3|2460|2457.5|739
1711461300000|2024-03-26 13:55:00|2462|2460|2460.3|2457.3|2463.6|2461.2|2458.6|2456.3|576
1711461600000|2024-03-26 14:00:00|2460.4|2457.4|2463.5|2461.5|2465.8|2463.2|2459.6|2457.1|999
1711461900000|2024-03-26 14:05:00|2463.6|2461.6|2460.4|2458.4|2464.5|2462.4|2459.8|2457.6|785
1711462200000|2024-03-26 14:10:00|2460.5|2458.5|2455.5|2453.5|2462|2459.5|2455|2452.7|826
1711462500000|2024-03-26 14:15:00|2455.6|2453.6|2458.1|2456.1|2459.8|2457.8|2454.4|2452.1|706
1711462800000|2024-03-26 14:20:00|2457.9|2455.9|2455|2453|2458|2456|2453.7|2451.7|658
1711463100000|2024-03-26 14:25:00|2455.1|2453.1|2457.3|2454.3|2458.6|2456.5|2454.8|2452.8|709
1711463400000|2024-03-26 14:30:00|2457.6|2454.6|2455.1|2453.1|2458.4|2456.2|2452.1|2449.7|826
1711463700000|2024-03-26 14:35:00|2455.2|2453.2|2457.3|2455.3|2457.5|2455.3|2454.6|2452.4|690
1711464000000|2024-03-26 14:40:00|2457.2|2455.2|2459.7|2457.7|2460.5|2458.4|2455|2453|697
1711464300000|2024-03-26 14:45:00|2459.8|2457.8|2459.6|2457.6|2462.1|2460|2458.6|2456.6|591
1711464600000|2024-03-26 14:50:00|2459.8|2457.8|2459.3|2457.3|2462.1|2459.8|2458.6|2456.6|647
1711464900000|2024-03-26 14:55:00|2459.2|2457.2|2457.9|2455.9|2460.8|2458.8|2457.8|2455.5|486
1711465200000|2024-03-26 15:00:00|2457.8|2455.8|2457.8|2455.8|2460.6|2458.6|2457.5|2455.2|727
1711465500000|2024-03-26 15:05:00|2457.6|2455.6|2456.1|2454.1|2458.3|2455.8|2454.8|2452.8|505
1711465800000|2024-03-26 15:10:00|2456|2454|2446.5|2444.5|2456.9|2454.8|2442.6|2440.6|714
1711466100000|2024-03-26 15:15:00|2446.7|2443.7|2448.7|2446.7|2448.8|2446.8|2444.5|2441.9|785
1711466400000|2024-03-26 15:20:00|2448.6|2446.6|2450.5|2448.5|2451.7|2449.7|2446.6|2444.6|589
1711466700000|2024-03-26 15:25:00|2450.4|2448.4|2448.5|2446.5|2452.4|2450.4|2447.6|2445.6|524
1711467000000|2024-03-26 15:30:00|2449.1|2446.1|2447.7|2445.7|2449.1|2446.4|2445.2|2442.8|513
1711467300000|2024-03-26 15:35:00|2447.8|2445.8|2442.5|2440.5|2448.2|2445.8|2440.6|2438.6|729
1711467600000|2024-03-26 15:40:00|2442.4|2440.4|2444.6|2442.6|2445.1|2442.9|2437.7|2435.7|816
1711467900000|2024-03-26 15:45:00|2444.8|2442.8|2446.2|2444.2|2447.9|2445.7|2443.3|2441|567
1711468200000|2024-03-26 15:50:00|2446.1|2444.1|2446.5|2444.5|2449|2446.7|2445.6|2443.4|583
1711468500000|2024-03-26 15:55:00|2446.4|2444.4|2445.5|2443.5|2448.2|2445.7|2445.4|2443.4|625
1711468800000|2024-03-26 16:00:00|2445.4|2443.4|2446.5|2444.5|2448.5|2446.2|2445|2442.6|589
1711469100000|2024-03-26 16:05:00|2446.6|2444.6|2444.5|2442.5|2447.4|2445.4|2443.1|2440.9|492
1711469400000|2024-03-26 16:10:00|2444.4|2442.4|2448.5|2446.5|2448.8|2446.8|2443.2|2440.8|473
1711469700000|2024-03-26 16:15:00|2448.6|2446.6|2446.6|2444.6|2448.6|2446.6|2445.2|2443.2|399
1711470000000|2024-03-26 16:20:00|2446.2|2444.2|2446.8|2444.8|2449.4|2447.1|2445.6|2443.6|380
1711470300000|2024-03-26 16:25:00|2446.9|2444.9|2446.7|2444.7|2447.2|2445.2|2445.5|2443.2|369
1711470600000|2024-03-26 16:30:00|2446.6|2444.6|2447.9|2445.9|2448.8|2446.8|2446.1|2444.1|334
1711470900000|2024-03-26 16:35:00|2447.8|2445.8|2448.4|2446.4|2448.9|2446.7|2447.1|2445.1|324
1711471200000|2024-03-26 16:40:00|2448.2|2446.2|2447.6|2445.6|2449.1|2446.7|2446.6|2444.4|301
1711471500000|2024-03-26 16:45:00|2447.5|2445.5|2449.7|2447.7|2450.1|2447.8|2447.1|2444.9|345
1711471800000|2024-03-26 16:50:00|2449.6|2447.6|2451.7|2449.7|2452.2|2450.2|2449.2|2447.2|347
1711472100000|2024-03-26 16:55:00|2451.6|2449.6|2450.1|2448.1|2452.7|2450.7|2450.1|2448.1|239
1711472400000|2024-03-26 17:00:00|2450.2|2448.2|2452.5|2450.5|2453.1|2451.1|2449.2|2447.2|485
1711472700000|2024-03-26 17:05:00|2452.4|2450.4|2452.8|2450.8|2454.3|2452.3|2452.1|2449.7|411
1711473000000|2024-03-26 17:10:00|2452.7|2450.7|2452.2|2450.2|2453.5|2451.5|2451.9|2449.5|388
1711473300000|2024-03-26 17:15:00|2452.3|2450.3|2450.6|2448.6|2452.9|2450.9|2450.5|2448.5|401
1711473600000|2024-03-26 17:20:00|2450.5|2448.5|2449.4|2447.4|2451.3|2449.2|2447.9|2445.9|394
1711473900000|2024-03-26 17:25:00|2449.5|2447.5|2448.9|2446.9|2449.8|2447.8|2447.8|2445.8|222
1711474200000|2024-03-26 17:30:00|2449|2447|2449.8|2447.8|2451.3|2449.1|2449|2447|359
1711474500000|2024-03-26 17:35:00|2449.9|2447.9|2449.1|2447.1|2450.6|2448.3|2448.7|2446.7|245
1711474800000|2024-03-26 17:40:00|2449.2|2447.2|2447.8|2445.8|2449.6|2447.2|2447.6|2445.6|178
1711475100000|2024-03-26 17:45:00|2447.9|2445.9|2448.3|2446.3|2448.9|2446.9|2446.8|2444.8|187
1711475400000|2024-03-26 17:50:00|2448.2|2446.2|2447.5|2445.5|2449.4|2447.4|2447.4|2445.4|207
1711475700000|2024-03-26 17:55:00|2447.4|2445.4|2446.9|2444.9|2447.9|2445.9|2446.3|2444.3|184
1711476000000|2024-03-26 18:00:00|2446.7|2444.7|2445.2|2443.2|2446.9|2444.9|2445.2|2443.2|160
1711476300000|2024-03-26 18:05:00|2445.1|2443.1|2445.2|2443.2|2445.6|2443.6|2444.3|2442.3|179
1711476600000|2024-03-26 18:10:00|2445.1|2443.1|2444.2|2442.2|2445.2|2443.2|2443.8|2441.8|157
1711476900000|2024-03-26 18:15:00|2444.3|2442.3|2446.7|2444.7|2447.6|2445.1|2444.3|2442.1|187
1711477200000|2024-03-26 18:20:00|2446.8|2444.8|2446.3|2444.3|2447.3|2444.8|2445.7|2443.2|186
1711477500000|2024-03-26 18:25:00|2446.2|2444.2|2448.2|2446.2|2448.6|2446.5|2446.2|2444.2|218
1711477800000|2024-03-26 18:30:00|2448.3|2446.3|2449.3|2447.3|2449.5|2447.5|2447.9|2445.6|172
1711478100000|2024-03-26 18:35:00|2449.4|2447.4|2449.2|2447.2|2450.1|2448.1|2448.9|2446.9|174
1711478400000|2024-03-26 18:40:00|2449.3|2447.3|2448.1|2446.1|2449.3|2447.3|2447.9|2445.9|151
1711478700000|2024-03-26 18:45:00|2448|2446|2445.8|2443.8|2448.3|2446.3|2445.8|2443.6|167
1711479000000|2024-03-26 18:50:00|2445.9|2443.9|2443.9|2441.9|2445.9|2443.9|2443.8|2441.8|219
1711479300000|2024-03-26 18:55:00|2444|2442|2444.1|2442.1|2445.1|2443.1|2443.8|2441.8|208
1711479600000|2024-03-26 19:00:00|2444|2442|2443.9|2441.9|2444.6|2442.6|2443|2441|132
1711479900000|2024-03-26 19:05:00|2443.6|2441.6|2443.5|2441.5|2443.9|2441.9|2442.3|2440.3|269
1711480200000|2024-03-26 19:10:00|2443.3|2441.3|2445.7|2443.7|2446.3|2444.3|2443.3|2441.3|228
1711480500000|2024-03-26 19:15:00|2445.8|2443.8|2443.8|2441.8|2445.9|2443.9|2443.1|2440.7|242
1711480800000|2024-03-26 19:20:00|2443.6|2441.6|2443.6|2441.6|2444.5|2442.1|2443.2|2441.2|201
1711481100000|2024-03-26 19:25:00|2443.5|2441.5|2443|2441|2444.2|2442.2|2443|2441|233
1711481400000|2024-03-26 19:30:00|2443.3|2441.3|2443.9|2441.9|2444.5|2442|2443.2|2441.2|145
1711481700000|2024-03-26 19:35:00|2443.8|2441.8|2443.5|2441.5|2444.3|2442.3|2442.9|2440.9|190
1711482000000|2024-03-26 19:40:00|2443.4|2441.4|2443.3|2441.3|2443.7|2441.7|2443.1|2441.1|142
1711482300000|2024-03-26 19:45:00|2443.5|2441.5|2443.3|2441.3|2443.8|2441.8|2443.1|2441.1|158
1711482600000|2024-03-26 19:50:00|2443.4|2441.4|2443.9|2441.9|2444.1|2442.1|2442.9|2440.9|155
1711482900000|2024-03-26 19:55:00|2444|2442|2443.2|2441.2|2444.4|2442.4|2442.6|2440.4|192
1711483200000|2024-03-26 20:00:00|2443.3|2441.3|2443.2|2441.2|2443.6|2441.6|2443|2441|88
1711483500000|2024-03-26 20:05:00|2443.1|2441.1|2442.3|2440.3|2443.2|2441.2|2442.1|2440.1|98
1711483800000|2024-03-26 20:10:00|2442.7|2440.7|2442.4|2440.4|2442.7|2440.7|2442|2440|77
1711484100000|2024-03-26 20:15:00|2442.3|2440.3|2442.8|2440.8|2442.9|2440.9|2442|2439.6|53
1711484400000|2024-03-26 20:20:00|2442.7|2440.7|2442.7|2440.7|2442.9|2440.9|2442.2|2440.2|84
1711484700000|2024-03-26 20:25:00|2442.6|2440.6|2442.6|2440.6|2442.8|2440.8|2442.5|2440.5|60
1711485000000|2024-03-26 20:30:00|2442.7|2440.7|2442.3|2440.3|2442.8|2440.7|2442.1|2439.7|70
1711485300000|2024-03-26 20:35:00|2442.4|2440.4|2442.2|2440.2|2442.5|2440.5|2442.1|2440.1|55
1711485600000|2024-03-26 20:40:00|2442.3|2440.3|2442.5|2440.5|2442.6|2440.6|2441.4|2439.3|82
1711485900000|2024-03-26 20:45:00|2442.6|2440.6|2443.8|2440.8|2443.9|2441.4|2442.5|2440.2|104
1711486200000|2024-03-26 20:50:00|2443.7|2440.7|2445.2|2442.2|2445.7|2442.9|2443.4|2440.7|150
1711486500000|2024-03-26 20:55:00|2445.1|2442.1|2447.5|2444.5|2447.8|2444.8|2444.9|2441.9|140
1711490400000|2024-03-26 22:00:00|2446.8|2443.8|2446.1|2443.1|2446.8|2444|2445.5|2442.5|83
1711490700000|2024-03-26 22:05:00|2445.5|2443.5|2443.7|2441.7|2446.6|2444.3|2443.4|2441.4|162
1711491000000|2024-03-26 22:10:00|2443.6|2441.6|2444.2|2441.2|2444.4|2441.8|2442.4|2440.2|137
1711491300000|2024-03-26 22:15:00|2444.3|2441.3|2443.9|2440.9|2444.3|2441.3|2443|2440.3|59
1711491600000|2024-03-26 22:20:00|2443.8|2440.8|2442.3|2439.3|2443.9|2440.9|2442|2439.2|52
1711491900000|2024-03-26 22:25:00|2442.4|2439.4|2442.9|2439.9|2443.8|2441.4|2441.8|2439.1|85
1711492200000|2024-03-26 22:30:00|2442.8|2439.8|2443.4|2440.4|2443.7|2441.2|2442.8|2439.8|111
1711492500000|2024-03-26 22:35:00|2443.5|2440.5|2443.1|2440.1|2444.6|2441.6|2443.1|2440.1|59
1711492800000|2024-03-26 22:40:00|2443.3|2440.3|2442.9|2440.9|2444.2|2441.2|2442.3|2439.8|73
1711493100000|2024-03-26 22:45:00|2443.4|2440.4|2444.3|2441.3|2444.4|2441.6|2442.9|2440.2|95
1711493400000|2024-03-26 22:50:00|2444.1|2441.1|2442.8|2439.8|2444.3|2441.7|2442.4|2439.8|101
1711493700000|2024-03-26 22:55:00|2442.5|2440.5|2441.9|2439.9|2443|2440.6|2441.9|2439.1|52
1711494000000|2024-03-26 23:00:00|2442.3|2439.3|2442.9|2439.9|2442.9|2439.9|2441.8|2438.9|85
1711494300000|2024-03-26 23:05:00|2442.8|2439.8|2441.9|2439.9|2443|2440.5|2441.8|2439.3|60
1711494600000|2024-03-26 23:10:00|2442|2440|2443|2440|2443|2440.6|2441.9|2439.3|55
1711494900000|2024-03-26 23:15:00|2443.1|2440.1|2443|2440|2443.3|2440.8|2442.4|2439.9|36
1711495200000|2024-03-26 23:20:00|2443.2|2440.2|2443.2|2440.2|2443.5|2441.1|2442.9|2439.9|37
1711495500000|2024-03-26 23:25:00|2443.3|2440.3|2443.2|2440.2|2443.6|2440.6|2443.2|2440.2|38
1711495800000|2024-03-26 23:30:00|2443.4|2440.4|2443.9|2440.9|2444.4|2441.8|2443.1|2440.1|40
1711496100000|2024-03-26 23:35:00|2444|2441|2442.8|2439.8|2444.1|2441.1|2442|2439.4|82
1711496400000|2024-03-26 23:40:00|2442.7|2439.7|2443|2441|2443.4|2441.1|2442.5|2439.7|62
1711496700000|2024-03-26 23:45:00|2442.9|2440.9|2443.4|2441.4|2444.5|2441.7|2442.9|2440.5|142
1711497000000|2024-03-26 23:50:00|2443.5|2441.5|2444|2441|2444.5|2441.9|2443.2|2440.4|97
1711497300000|2024-03-26 23:55:00|2443.6|2441.6|2445.5|2443.5|2445.7|2443.7|2443.5|2441|108
1711497600000|2024-03-27 00:00:00|2445.6|2443.6|2447.4|2444.4|2447.5|2445.1|2444.8|2442.8|136
1711497900000|2024-03-27 00:05:00|2446.8|2444.8|2447.5|2444.5|2449.6|2446.9|2446.5|2444|233
1711498200000|2024-03-27 00:10:00|2446.9|2444.9|2446.2|2443.2|2448.1|2445.4|2445.9|2443|175
1711498500000|2024-03-27 00:15:00|2446.1|2443.1|2446.4|2444.4|2447.3|2444.6|2445.8|2443|119
1711498800000|2024-03-27 00:20:00|2447|2444|2445.2|2443.2|2447|2444.1|2444.6|2442.3|125
1711499100000|2024-03-27 00:25:00|2445.1|2443.1|2446.4|2443.4|2446.9|2444.6|2445.1|2443|92
1711499400000|2024-03-27 00:30:00|2446.5|2443.5|2444.1|2441.1|2446.8|2443.8|2443|2440.6|201
1711499700000|2024-03-27 00:35:00|2444|2441|2443.4|2441.4|2444.7|2442.2|2442.4|2439.9|141
1711500000000|2024-03-27 00:40:00|2443.5|2441.5|2444.1|2442.1|2444.5|2442.1|2443.1|2440.4|88
1711500300000|2024-03-27 00:45:00|2444|2442|2444.9|2442.9|2445.2|2443.2|2443.8|2441.8|142
1711500600000|2024-03-27 00:50:00|2445.2|2443.2|2445|2443|2445.7|2443.7|2444.5|2442.5|98
1711500900000|2024-03-27 00:55:00|2445.1|2443.1|2444.1|2442.1|2445.6|2443.6|2444.1|2442.1|122
1711501200000|2024-03-27 01:00:00|2444|2442|2447.2|2445.2|2447.9|2445.5|2443.5|2441.5|522
1711501500000|2024-03-27 01:05:00|2447|2445|2449.5|2447.5|2450.3|2448|2446.9|2444.7|438
1711501800000|2024-03-27 01:10:00|2449.3|2447.3|2446.9|2444.9|2450.2|2448|2445.8|2443.4|397
1711502100000|2024-03-27 01:15:00|2446.8|2444.8|2445.9|2443.9|2448|2446|2444.7|2442.6|416
1711502400000|2024-03-27 01:20:00|2445.8|2443.8|2443.4|2441.4|2446|2444|2442.5|2440.5|327
1711502700000|2024-03-27 01:25:00|2443.5|2441.5|2443.1|2441.1|2444.4|2442.4|2442.4|2440.4|330
1711503000000|2024-03-27 01:30:00|2443|2441|2441.4|2438.4|2443.7|2441.7|2440.5|2438.2|480
1711503300000|2024-03-27 01:35:00|2441.5|2438.5|2438.1|2436.1|2441.9|2439.5|2438|2436|434
1711503600000|2024-03-27 01:40:00|2438|2436|2435.3|2433.3|2439.6|2437.6|2433.6|2431.6|575
1711503900000|2024-03-27 01:45:00|2435.5|2433.5|2436.3|2434.3|2436.3|2434.3|2434.2|2431.7|460
1711504200000|2024-03-27 01:50:00|2436.2|2434.2|2437.7|2435.7|2438.7|2436.3|2436.2|2434.2|398
1711504500000|2024-03-27 01:55:00|2437.6|2435.6|2438.7|2436.7|2438.9|2436.8|2436.7|2434.7|294
1711504800000|2024-03-27 02:00:00|2438.6|2436.6|2443.2|2441.2|2443.3|2441.3|2438.1|2436.1|392
1711505100000|2024-03-27 02:05:00|2443.3|2441.3|2444.1|2442.1|2445.8|2443.5|2442.7|2440.2|348
1711505400000|2024-03-27 02:10:00|2444.3|2442.3|2442.7|2440.7|2444.6|2442.3|2441.4|2439.4|307
1711505700000|2024-03-27 02:15:00|2442.8|2440.8|2442.9|2440.9|2443.9|2441.9|2442.3|2440.3|106
1711506000000|2024-03-27 02:20:00|2442.8|2440.8|2443.7|2441.7|2444.4|2442.4|2442.3|2440.2|104
1711506300000|2024-03-27 02:25:00|2443.6|2441.6|2446.2|2444.2|2446.3|2444.3|2443|2441|146
1711506600000|2024-03-27 02:30:00|2446.1|2444.1|2443.2|2441.2|2446.2|2444.2|2442.1|2439.9|321
1711506900000|2024-03-27 02:35:00|2443.1|2441.1|2443.3|2441.3|2444.9|2442.8|2442.6|2440.1|277
1711507200000|2024-03-27 02:40:00|2443.2|2441.2|2439.7|2437.7|2443.4|2441.3|2439.2|2437.2|316
1711507500000|2024-03-27 02:45:00|2439.6|2437.6|2438.7|2436.7|2440.2|2438.2|2437.4|2435.4|299
1711507800000|2024-03-27 02:50:00|2438.9|2436.9|2441.5|2439.5|2441.8|2439.7|2438.7|2436.7|275
1711508100000|2024-03-27 02:55:00|2441.2|2439.2|2443.1|2440.1|2443.3|2440.9|2441|2439|202
1711508400000|2024-03-27 03:00:00|2442.6|2440.6|2443.6|2441.6|2445.2|2442.8|2442|2440|314
1711508700000|2024-03-27 03:05:00|2443.4|2441.4|2443.1|2441.1|2443.8|2441.8|2442.2|2440.2|274
1711509000000|2024-03-27 03:10:00|2443.6|2440.6|2447.8|2444.8|2448.3|2445.8|2443.1|2440.4|572
1711509300000|2024-03-27 03:15:00|2447.9|2444.9|2443.9|2441.9|2448.8|2445.8|2443.9|2441.3|445
1711509600000|2024-03-27 03:20:00|2443.8|2441.8|2446.5|2443.5|2447|2444|2443.6|2440.8|342
1711509900000|2024-03-27 03:25:00|2446.4|2443.4|2445.5|2443.5|2446.7|2444.3|2444.6|2442.1|309
1711510200000|2024-03-27 03:30:00|2445.6|2443.6|2445.9|2442.9|2446.6|2443.8|2444.5|2442.1|181
1711510500000|2024-03-27 03:35:00|2446.1|2443.1|2445.6|2442.6|2446.2|2443.7|2444.6|2442|129
1711510800000|2024-03-27 03:40:00|2445.5|2442.5|2444.5|2442.5|2445.8|2443.2|2444.5|2442.1|122
1711511100000|2024-03-27 03:45:00|2444.6|2442.6|2445.3|2443.3|2446|2443.4|2444.5|2442.5|97
1711511400000|2024-03-27 03:50:00|2445.2|2443.2|2446.2|2443.2|2446.2|2443.8|2445.1|2442.7|88
1711511700000|2024-03-27 03:55:00|2446.3|2443.3|2446.1|2444.1|2446.8|2444.8|2445.6|2443.2|75
1711512000000|2024-03-27 04:00:00|2446|2444|2444.5|2442.5|2446.2|2444.2|2444.1|2442.1|93
1711512300000|2024-03-27 04:05:00|2444.6|2442.6|2445.1|2443.1|2445.8|2443.5|2444|2441.6|118
1711512600000|2024-03-27 04:10:00|2445|2443|2448.3|2445.3|2448.4|2445.9|2444.6|2442.6|114
1711512900000|2024-03-27 04:15:00|2448.4|2445.4|2448.1|2446.1|2448.6|2446.6|2447|2444.2|102
1711513200000|2024-03-27 04:20:00|2448|2446|2448.6|2445.6|2449|2446.7|2448|2445.5|47
1711513500000|2024-03-27 04:25:00|2448.7|2445.7|2448|2446|2449.2|2446.7|2447.8|2445.6|100
1711513800000|2024-03-27 04:30:00|2447.9|2445.9|2446.6|2444.6|2448.6|2446.2|2446.4|2444.4|126
1711514100000|2024-03-27 04:35:00|2446.5|2444.5|2446.3|2444.3|2446.8|2444.8|2446|2443.7|101
1711514400000|2024-03-27 04:40:00|2446.2|2444.2|2446.1|2444.1|2446.8|2444.8|2446.1|2444.1|93
1711514700000|2024-03-27 04:45:00|2446.2|2444.2|2448|2446|2448|2446|2446.2|2444.2|101
1711515000000|2024-03-27 04:50:00|2447.8|2445.8|2448.2|2446.2|2448.2|2446.2|2447.3|2444.7|111
1711515300000|2024-03-27 04:55:00|2448.1|2446.1|2447.1|2445.1|2448.6|2446.6|2447|2445|112
1711515600000|2024-03-27 05:00:00|2447|2445|2446.7|2444.7|2447.6|2445.2|2446.2|2444.2|138
1711515900000|2024-03-27 05:05:00|2446.5|2444.5|2445.7|2443.7|2446.6|2444.6|2444.7|2442.4|142
1711516200000|2024-03-27 05:10:00|2445.8|2443.8|2444.4|2442.4|2445.8|2443.8|2444.2|2441.6|162
1711516500000|2024-03-27 05:15:00|2444.3|2442.3|2444.3|2442.3|2444.5|2442.3|2443.6|2441.3|121
1711516800000|2024-03-27 05:20:00|2444.2|2442.2|2444.7|2442.7|2445.8|2443.1|2444.1|2442.1|83
1711517100000|2024-03-27 05:25:00|2444.9|2442.9|2445.7|2443.7|2445.8|2443.8|2444.4|2442.4|120
1711517400000|2024-03-27 05:30:00|2445.6|2443.6|2443.2|2441.2|2446.3|2443.7|2442.8|2440.8|346
1711517700000|2024-03-27 05:35:00|2443.3|2441.3|2444.2|2441.2|2445.3|2443.3|2442.5|2440.2|302
1711518000000|2024-03-27 05:40:00|2443.8|2441.8|2445.9|2443.9|2447.3|2445.3|2443.6|2441.6|291
1711518300000|2024-03-27 05:45:00|2446|2444|2447.7|2445.7|2448.5|2446.5|2445.4|2443.4|294
1711518600000|2024-03-27 05:50:00|2447.6|2445.6|2445.4|2443.4|2447.9|2445.9|2445.2|2443.2|270
1711518900000|2024-03-27 05:55:00|2445.2|2443.2|2444.7|2442.7|2445.4|2443.4|2443.7|2441.7|306
1711519200000|2024-03-27 06:00:00|2444.8|2442.8|2446.2|2443.2|2446.3|2444.3|2444.3|2442.3|284
1711519500000|2024-03-27 06:05:00|2446.3|2443.3|2448.8|2445.8|2450.9|2448|2446.2|2443.2|274
1711519800000|2024-03-27 06:10:00|2448.9|2445.9|2449.9|2446.9|2450.8|2448.3|2448.7|2445.9|315
1711520100000|2024-03-27 06:15:00|2449.8|2447.8|2449|2447|2450.4|2448.3|2448.5|2446.3|269
1711520400000|2024-03-27 06:20:00|2449.1|2447.1|2447.6|2445.6|2449.6|2447.3|2447.5|2445|278
1711520700000|2024-03-27 06:25:00|2447.9|2445.9|2450.6|2447.6|2451|2448.6|2447.4|2445.2|256
1711521000000|2024-03-27 06:30:00|2450.7|2447.7|2448.7|2446.7|2451|2448.3|2448.3|2445.9|306
1711521300000|2024-03-27 06:35:00|2448.8|2446.8|2449.7|2447.7|2450.2|2447.9|2447.8|2445.8|244
1711521600000|2024-03-27 06:40:00|2449.5|2447.5|2449.6|2447.6|2451.2|2448.7|2449|2447|234
1711521900000|2024-03-27 06:45:00|2449.7|2447.7|2452.7|2449.7|2453.7|2451.5|2449.5|2447.5|375
1711522200000|2024-03-27 06:50:00|2452.8|2449.8|2451.7|2449.7|2453|2451|2451|2448.7|256
1711522500000|2024-03-27 06:55:00|2451.8|2449.8|2450.3|2448.3|2451.8|2449.8|2448.3|2446.3|314
1711522800000|2024-03-27 07:00:00|2451.4|2448.4|2449.3|2447.3|2451.6|2448.9|2448.9|2446.9|270
1711523100000|2024-03-27 07:05:00|2449.2|2447.2|2451.2|2449.2|2451.4|2449.4|2448.8|2446.8|267
1711523400000|2024-03-27 07:10:00|2451.3|2449.3|2451.6|2448.6|2451.9|2449.9|2449.2|2447.2|374
1711523700000|2024-03-27 07:15:00|2451|2449|2449|2447|2451.8|2449.4|2448.8|2446.8|278
1711524000000|2024-03-27 07:20:00|2448.9|2446.9|2452.8|2450.8|2452.8|2450.8|2448.9|2446.9|348
1711524300000|2024-03-27 07:25:00|2452.7|2450.7|2451.1|2449.1|2453.5|2451.3|2450.4|2448.2|273
1711524600000|2024-03-27 07:30:00|2451.3|2449.3|2445.3|2443.3|2451.6|2449.3|2445.1|2443.1|298
1711524900000|2024-03-27 07:35:00|2445.2|2443.2|2444.3|2442.3|2445.7|2443.2|2443.6|2441.5|220
1711525200000|2024-03-27 07:40:00|2444.6|2442.6|2444.2|2442.2|2445.5|2443.5|2443.2|2440.4|319
1711525500000|2024-03-27 07:45:00|2444.1|2442.1|2447.5|2445.5|2447.8|2445.5|2443.9|2441.9|304
1711525800000|2024-03-27 07:50:00|2447.4|2445.4|2446.9|2444.9|2448.7|2446.5|2446.1|2443.8|281
1711526100000|2024-03-27 07:55:00|2446.8|2444.8|2448.8|2446.8|2448.8|2446.8|2446.5|2444.1|264
1711526400000|2024-03-27 08:00:00|2448.7|2446.7|2447.1|2445.1|2449.6|2447.6|2446.8|2444.8|352
1711526700000|2024-03-27 08:05:00|2447.2|2445.2|2447.2|2445.2|2448|2446|2446.6|2444.4|354
1711527000000|2024-03-27 08:10:00|2447.1|2445.1|2446.6|2444.6|2447.8|2445.8|2445.8|2443.8|307
1711527300000|2024-03-27 08:15:00|2446.5|2444.5|2447.8|2445.8|2448.5|2446.5|2446.5|2444.5|239
1711527600000|2024-03-27 08:20:00|2447.7|2445.7|2447.2|2445.2|2447.7|2445.7|2445.5|2443.5|210
1711527900000|2024-03-27 08:25:00|2447.1|2445.1|2444.5|2442.5|2447.4|2445.4|2443.7|2441.7|198
1711528200000|2024-03-27 08:30:00|2444.6|2442.6|2445.1|2443.1|2445.4|2443.4|2443.6|2441.6|198
1711528500000|2024-03-27 08:35:00|2445|2443|2444.3|2442.3|2445.3|2443.3|2443|2441|272
1711528800000|2024-03-27 08:40:00|2444.4|2442.4|2442.7|2440.7|2445.4|2443.4|2442.3|2440.3|303
1711529100000|2024-03-27 08:45:00|2443|2441|2442.8|2440.8|2444.3|2442.3|2441.9|2439.9|295
1711529400000|2024-03-27 08:50:00|2443.1|2441.1|2442.4|2440.4|2443.7|2441.7|2442.2|2440.2|288
1711529700000|2024-03-27 08:55:00|2442.5|2440.5|2441.5|2439.5|2443|2441|2441.5|2439.5|289
1711530000000|2024-03-27 09:00:00|2441.2|2439.2|2443.7|2441.7|2444|2442|2440.7|2438.7|582
1711530300000|2024-03-27 09:05:00|2443.8|2441.8|2444.2|2442.2|2445.1|2443.1|2443|2441|400
1711530600000|2024-03-27 09:10:00|2444.1|2442.1|2446.3|2444.3|2447|2445|2443.7|2441.7|371
1711530900000|2024-03-27 09:15:00|2446.4|2444.4|2446.1|2444.1|2447.6|2445.6|2445|2443|332
1711531200000|2024-03-27 09:20:00|2446.2|2444.2|2447.1|2445.1|2447.1|2445.1|2444.8|2442.8|277
1711531500000|2024-03-27 09:25:00|2447|2445|2443.7|2441.7|2447.7|2445.7|2443.6|2441.6|312
1711531800000|2024-03-27 09:30:00|2443.6|2441.6|2444.5|2442.5|2444.6|2442.6|2442.9|2440.9|264
1711532100000|2024-03-27 09:35:00|2444.4|2442.4|2445|2443|2445.8|2443.8|2443.6|2441.6|217
1711532400000|2024-03-27 09:40:00|2445.1|2443.1|2450|2448|2452.6|2450.4|2443.6|2441.6|660
1711532700000|2024-03-27 09:45:00|2450.2|2448.2|2447.8|2445.8|2453.5|2451.1|2446.1|2444.1|622
1711533000000|2024-03-27 09:50:00|2447.7|2445.7|2448.6|2446.6|2449.2|2447.2|2446.8|2444.4|475
1711533300000|2024-03-27 09:55:00|2448.4|2446.4|2450.1|2448.1|2452|2449.7|2448.1|2446.1|471
1711533600000|2024-03-27 10:00:00|2450.2|2448.2|2452.3|2450.3|2452.3|2450.3|2449.3|2447.3|423
1711533900000|2024-03-27 10:05:00|2452.2|2450.2|2450.7|2448.7|2453.7|2451.7|2450.4|2448.4|353
1711534200000|2024-03-27 10:10:00|2450.5|2448.5|2451.4|2449.4|2451.8|2449.8|2450.3|2448.3|315
1711534500000|2024-03-27 10:15:00|2451.3|2449.3|2452.7|2450.7|2453.7|2451.7|2451.2|2449.2|340
1711534800000|2024-03-27 10:20:00|2452.6|2450.6|2454.9|2452.9|2455.4|2453.2|2452.2|2450.2|451
1711535100000|2024-03-27 10:25:00|2454.8|2452.8|2455.5|2453.5|2457.1|2454.7|2454.2|2452.2|468
1711535400000|2024-03-27 10:30:00|2455.6|2453.6|2458.2|2455.2|2458.4|2456.2|2455.3|2453.3|421
1711535700000|2024-03-27 10:35:00|2457.5|2455.5|2455.6|2453.6|2457.8|2455.5|2454.8|2452.6|372
1711536000000|2024-03-27 10:40:00|2455.5|2453.5|2456.6|2454.6|2457.7|2455.7|2455.5|2453.3|189
1711536300000|2024-03-27 10:45:00|2456.4|2454.4|2458.1|2456.1|2458.2|2456.2|2455.9|2453.5|203
1711536600000|2024-03-27 10:50:00|2458.2|2456.2|2460.6|2458.6|2462.3|2460.3|2458.2|2456.2|244
1711536900000|2024-03-27 10:55:00|2460.5|2458.5|2459.7|2457.7|2462.4|2460.4|2459.6|2457.1|317
1711537200000|2024-03-27 11:00:00|2459.6|2457.6|2457.1|2455.1|2461.1|2459.1|2456.7|2454.3|381
1711537500000|2024-03-27 11:05:00|2457|2455|2458.6|2456.6|2459.2|2457.1|2456.7|2454.4|301
1711537800000|2024-03-27 11:10:00|2458.7|2456.7|2458.4|2456.4|2459.7|2457.7|2457.8|2455.3|294
1711538100000|2024-03-27 11:15:00|2458.2|2456.2|2459.6|2457.6|2459.9|2457.8|2458.2|2456.2|277
1711538400000|2024-03-27 11:20:00|2459.3|2457.3|2461|2459|2461.3|2459.3|2459|2456.6|418
1711538700000|2024-03-27 11:25:00|2460.8|2458.8|2460.5|2458.5|2461.6|2459.6|2459.9|2457.9|301
1711539000000|2024-03-27 11:30:00|2460.6|2458.6|2463.4|2461.4|2464.2|2462.2|2460.6|2458.6|333
1711539300000|2024-03-27 11:35:00|2463.5|2461.5|2460.4|2458.4|2464|2462|2460.4|2458.4|333
1711539600000|2024-03-27 11:40:00|2460.2|2458.2|2456.3|2454.3|2460.7|2458.7|2455.8|2453.8|435
1711539900000|2024-03-27 11:45:00|2456.4|2454.4|2456.9|2454.9|2458|2456|2455.7|2453.7|535
1711540200000|2024-03-27 11:50:00|2457|2455|2454.6|2452.6|2457.4|2455.4|2453.5|2451.5|518
1711540500000|2024-03-27 11:55:00|2454.8|2452.8|2451.4|2449.4|2455.6|2453.6|2451|2448.5|542
1711540800000|2024-03-27 12:00:00|2451.3|2449.3|2447.4|2445.4|2453.6|2451.6|2447.3|2445.1|626
1711541100000|2024-03-27 12:05:00|2446.9|2444.9|2452.5|2450.5|2454.6|2452.6|2446.9|2444.9|621
1711541400000|2024-03-27 12:10:00|2452.4|2450.4|2453.5|2451.5|2454.8|2452.8|2451.9|2449.6|482
1711541700000|2024-03-27 12:15:00|2453.4|2451.4|2453.2|2451.2|2455.7|2453.4|2452.3|2450.2|537
1711542000000|2024-03-27 12:20:00|2453.1|2451.1|2455.5|2453.5|2456.3|2453.9|2453.1|2451.1|586
1711542300000|2024-03-27 12:25:00|2455.4|2453.4|2452|2450|2455.6|2453.6|2451.4|2449.4|551
1711542600000|2024-03-27 12:30:00|2451.9|2449.9|2450.1|2448.1|2452.6|2450.6|2448.9|2446.9|489
1711542900000|2024-03-27 12:35:00|2449.6|2447.6|2447.2|2445.2|2449.6|2447.6|2445.7|2443.7|471
1711543200000|2024-03-27 12:40:00|2447.3|2445.3|2448.4|2446.4|2449.3|2447.3|2447|2445|417
1711543500000|2024-03-27 12:45:00|2448.5|2446.5|2447.7|2445.7|2448.9|2446.9|2447.1|2445.1|308
1711543800000|2024-03-27 12:50:00|2447.6|2445.6|2448.6|2446.6|2449.2|2447.2|2446.7|2444.7|395
1711544100000|2024-03-27 12:55:00|2448.7|2446.7|2447.1|2445.1|2449.3|2447.3|2447.1|2445.1|381
1711544400000|2024-03-27 13:00:00|2447.2|2445.2|2446.1|2444.1|2448.5|2446.5|2445|2443|760
1711544700000|2024-03-27 13:05:00|2446.2|2444.2|2445.4|2443.4|2447.2|2445.2|2444.9|2442.9|503
1711545000000|2024-03-27 13:10:00|2445.5|2443.5|2445.6|2443.6|2446.9|2444.9|2444.4|2442.4|504
1711545300000|2024-03-27 13:15:00|2445.5|2443.5|2447|2445|2447.3|2445.3|2444.1|2442.1|468
1711545600000|2024-03-27 13:20:00|2446.8|2444.8|2448|2446|2448.6|2446.6|2446.1|2444.1|472
1711545900000|2024-03-27 13:25:00|2448.1|2446.1|2444.7|2442.7|2448.3|2446.3|2444.5|2442.5|407
1711546200000|2024-03-27 13:30:00|2444.8|2442.8|2454.7|2452.7|2457|2455|2444.3|2442.3|920
1711546500000|2024-03-27 13:35:00|2455.2|2453.2|2463|2461|2467.6|2465.1|2454.8|2452.2|1137
1711546800000|2024-03-27 13:40:00|2463.4|2461.4|2457.7|2455.7|2463.6|2461.4|2453.7|2451.6|1037
1711547100000|2024-03-27 13:45:00|2458.2|2456.2|2456.7|2454.7|2460|2458|2452.5|2450.4|816
1711547400000|2024-03-27 13:50:00|2456.8|2454.8|2459|2457|2462|2460|2456.6|2454.6|682
1711547700000|2024-03-27 13:55:00|2459.1|2457.1|2462.8|2459.8|2462.8|2460.6|2456.9|2454.8|800
1711548000000|2024-03-27 14:00:00|2462.7|2459.7|2460.4|2458.4|2463.5|2461.5|2457.8|2455.7|862
1711548300000|2024-03-27 14:05:00|2460.5|2458.5|2455.9|2453.9|2461|2459|2455.6|2453.2|719
1711548600000|2024-03-27 14:10:00|2456|2454|2460.1|2458.1|2460.8|2458.7|2455.4|2453.4|671
1711548900000|2024-03-27 14:15:00|2459.8|2457.8|2459.9|2457.9|2462|2460|2458.5|2456.5|609
1711549200000|2024-03-27 14:20:00|2459.8|2457.8|2456.6|2454.6|2460.6|2458.6|2455.1|2453.1|549
1711549500000|2024-03-27 14:25:00|2456.7|2454.7|2459.7|2457.7|2460.5|2458.5|2455.5|2453.5|514
1711549800000|2024-03-27 14:30:00|2459.8|2457.8|2463|2461|2463.5|2461.5|2459.4|2457.4|599
1711550100000|2024-03-27 14:35:00|2463.1|2461.1|2461.4|2459.4|2463.1|2461.1|2459.9|2457.9|584
1711550400000|2024-03-27 14:40:00|2461.3|2459.3|2460.4|2458.4|2462|2460|2457.7|2455.7|591
1711550700000|2024-03-27 14:45:00|2460.2|2458.2|2461.8|2459.8|2463|2461|2458.8|2456.8|567
1711551000000|2024-03-27 14:50:00|2461.7|2459.7|2462.8|2460.8|2463|2461|2459.5|2457.5|605
1711551300000|2024-03-27 14:55:00|2462.7|2460.7|2460.6|2458.6|2462.7|2460.7|2459.4|2457.4|614
1711551600000|2024-03-27 15:00:00|2460.5|2458.5|2459.9|2457.9|2462.5|2460.5|2459|2457|637
1711551900000|2024-03-27 15:05:00|2459.8|2457.8|2458|2456|2459.9|2457.9|2456.7|2454.7|548
1711552200000|2024-03-27 15:10:00|2457.9|2455.9|2457|2455|2459.1|2457.1|2456.7|2454.7|411
1711552500000|2024-03-27 15:15:00|2457.1|2455.1|2455.3|2453.3|2457.8|2455.8|2454.5|2452.5|473
1711552800000|2024-03-27 15:20:00|2455.4|2453.4|2452.8|2450.8|2455.4|2453.4|2451.7|2449.7|512
1711553100000|2024-03-27 15:25:00|2452.9|2450.9|2451.4|2449.4|2453.8|2451.8|2450|2448|460
1711553400000|2024-03-27 15:30:00|2451.3|2449.3|2450|2448|2451.9|2449.9|2448.2|2446.2|478
1711553700000|2024-03-27 15:35:00|2449.9|2447.9|2450.2|2448.2|2451.8|2449.8|2448.8|2446.8|392
1711554000000|2024-03-27 15:40:00|2450.1|2448.1|2451.4|2449.4|2451.8|2449.8|2449.9|2447.9|330
1711554300000|2024-03-27 15:45:00|2451.3|2449.3|2451.7|2449.7|2452.4|2450.4|2450.3|2448.3|323
1711554600000|2024-03-27 15:50:00|2451.8|2449.8|2451.9|2449.9|2452|2450|2450|2448|307
1711554900000|2024-03-27 15:55:00|2451.8|2449.8|2454|2452|2454.1|2452.1|2450.9|2448.9|398
1711555200000|2024-03-27 16:00:00|2453.9|2451.9|2452.9|2450.9|2454.9|2452.9|2452.6|2450.6|433
1711555500000|2024-03-27 16:05:00|2452.7|2450.7|2451.3|2449.3|2453.8|2451.8|2451.2|2449.2|329
1711555800000|2024-03-27 16:10:00|2451.4|2449.4|2453.3|2451.3|2453.4|2451.4|2451.2|2449.2|369
1711556100000|2024-03-27 16:15:00|2453.2|2451.2|2454.8|2452.8|2454.9|2452.9|2452.7|2450.7|390
1711556400000|2024-03-27 16:20:00|2455.1|2453.1|2456.1|2454.1|2456.2|2454.2|2454.7|2452.7|371
1711556700000|2024-03-27 16:25:00|2456.2|2454.2|2456.4|2454.4|2457.2|2455.2|2455.9|2453.9|308
1711557000000|2024-03-27 16:30:00|2456.5|2454.5|2456.7|2454.7|2457.8|2455.8|2456.4|2454.4|297
1711557300000|2024-03-27 16:35:00|2456.8|2454.8|2456.5|2454.5|2457|2455|2455.7|2453.7|256
1711557600000|2024-03-27 16:40:00|2456.6|2454.6|2459.4|2457.4|2459.7|2457.7|2456.1|2453.9|324
1711557900000|2024-03-27 16:45:00|2459.2|2457.2|2459.1|2457.1|2459.2|2457.2|2457.4|2455.4|279
1711558200000|2024-03-27 16:50:00|2459|2457|2458.9|2456.9|2459.9|2457.9|2458.6|2456.6|259
1711558500000|2024-03-27 16:55:00|2459|2457|2459.7|2457.7|2460.6|2458.6|2458.4|2456.4|232
1711558800000|2024-03-27 17:00:00|2459.6|2457.6|2462.5|2460.5|2462.7|2460.7|2459.1|2457.1|366
1711559100000|2024-03-27 17:05:00|2462.6|2460.6|2460.3|2458.3|2462.7|2460.7|2460.2|2458.2|349
1711559400000|2024-03-27 17:10:00|2460.1|2458.1|2459.4|2457.4|2460.1|2458.1|2457.8|2455.8|302
1711559700000|2024-03-27 17:15:00|2459.3|2457.3|2459.7|2457.7|2460.8|2458.8|2459.1|2457.1|299
1711560000000|2024-03-27 17:20:00|2459.6|2457.6|2463.4|2461.4|2463.6|2461.6|2459.6|2457.6|372
1711560300000|2024-03-27 17:25:00|2463.2|2461.2|2463.5|2461.5|2465.3|2463.3|2462|2460|369
1711560600000|2024-03-27 17:30:00|2463.4|2461.4|2460.4|2458.4|2464.2|2462.2|2460.1|2458.1|365
1711560900000|2024-03-27 17:35:00|2460.5|2458.5|2460.2|2458.2|2461.1|2459.1|2459.7|2457.2|266
1711561200000|2024-03-27 17:40:00|2460.3|2458.3|2459.6|2457.6|2460.7|2458.7|2459|2456.8|249
1711561500000|2024-03-27 17:45:00|2459.5|2457.5|2459|2457|2460.2|2458.2|2459|2457|226
1711561800000|2024-03-27 17:50:00|2459.1|2457.1|2458|2456|2459.1|2457.1|2457.1|2455.1|229
1711562100000|2024-03-27 17:55:00|2457.9|2455.9|2458.9|2456.9|2459.6|2457.6|2457.9|2455.9|180
1711562400000|2024-03-27 18:00:00|2459|2457|2457.5|2455.5|2459|2457|2456.8|2454.8|209
1711562700000|2024-03-27 18:05:00|2457.4|2455.4|2458.6|2456.6|2458.7|2456.7|2457.4|2455.4|138
1711563000000|2024-03-27 18:10:00|2458.5|2456.5|2459.5|2457.5|2459.9|2457.9|2458.4|2456.4|146
1711563300000|2024-03-27 18:15:00|2459.4|2457.4|2458.7|2456.7|2459.8|2457.8|2458.6|2456.6|154
1711563600000|2024-03-27 18:20:00|2458.8|2456.8|2459.7|2457.7|2460.1|2458.1|2458.7|2456.7|113
1711563900000|2024-03-27 18:25:00|2459.6|2457.6|2459.7|2457.7|2460.2|2458.2|2459.3|2457.3|142
1711564200000|2024-03-27 18:30:00|2459.6|2457.6|2460.2|2458.2|2460.8|2458.8|2459.6|2457.4|143
1711564500000|2024-03-27 18:35:00|2460|2458|2460.8|2458.8|2460.8|2458.8|2460|2458|117
1711564800000|2024-03-27 18:40:00|2460.9|2458.9|2461.4|2459.4|2461.5|2459.5|2460.8|2458.8|143
1711565100000|2024-03-27 18:45:00|2461.3|2459.3|2461.6|2459.6|2462.3|2460.3|2461.3|2459.3|82
1711565400000|2024-03-27 18:50:00|2461.7|2459.7|2461.8|2459.8|2462.3|2460.3|2461.3|2459.3|112
1711565700000|2024-03-27 18:55:00|2461.9|2459.9|2463.4|2461.4|2463.7|2461.7|2461.8|2459.8|145
1711566000000|2024-03-27 19:00:00|2463.5|2461.5|2462.8|2460.8|2463.9|2461.9|2462.6|2460.6|149
1711566300000|2024-03-27 19:05:00|2462.9|2460.9|2462.1|2460.1|2462.9|2460.9|2461.4|2459.4|140
1711566600000|2024-03-27 19:10:00|2462.2|2460.2|2461|2459|2462.2|2460.2|2460.8|2458.8|121
1711566900000|2024-03-27 19:15:00|2460.9|2458.9|2460.8|2458.8|2461.6|2459.6|2460.8|2458.8|105
1711567200000|2024-03-27 19:20:00|2460.9|2458.9|2460.8|2458.8|2462|2460|2460.3|2458.3|105
1711567500000|2024-03-27 19:25:00|2460.7|2458.7|2461|2459|2461.2|2459.2|2460.5|2458.5|106
1711567800000|2024-03-27 19:30:00|2460.9|2458.9|2459.5|2457.5|2461|2459|2459.5|2457.5|138
1711568100000|2024-03-27 19:35:00|2459.6|2457.6|2459.8|2457.8|2459.9|2457.9|2458.9|2456.9|172
1711568400000|2024-03-27 19:40:00|2459.7|2457.7|2459.8|2457.8|2459.9|2457.9|2459.2|2457.2|194
1711568700000|2024-03-27 19:45:00|2459.9|2457.9|2459.3|2457.3|2459.9|2457.9|2459.1|2457.1|113
1711569000000|2024-03-27 19:50:00|2459.2|2457.2|2460.8|2458.8|2460.8|2458.8|2459.2|2457.2|153
1711569300000|2024-03-27 19:55:00|2460.7|2458.7|2462.8|2460.8|2463.8|2461.8|2460.4|2458.4|192
1711569600000|2024-03-27 20:00:00|2462.9|2460.9|2462.7|2460.7|2463.6|2461.6|2462.3|2460.3|240
1711569900000|2024-03-27 20:05:00|2462.8|2460.8|2462|2460|2462.8|2460.8|2461.7|2459.7|113
1711570200000|2024-03-27 20:10:00|2462.1|2460.1|2461.8|2459.8|2462.3|2460.3|2461.4|2459.4|104
1711570500000|2024-03-27 20:15:00|2461.7|2459.7|2463.6|2461.6|2463.7|2461.7|2461.7|2459.7|126
1711570800000|2024-03-27 20:20:00|2463.7|2461.7|2463.1|2461.1|2463.9|2461.7|2463|2460.7|113
1711571100000|2024-03-27 20:25:00|2463.2|2461.2|2463|2461|2463.3|2461.3|2462.7|2460.7|85
1711571400000|2024-03-27 20:30:00|2463.1|2461.1|2464.3|2462.3|2464.6|2462.6|2463|2461|76
1711571700000|2024-03-27 20:35:00|2464.4|2462.4|2465.2|2463.2|2465.4|2463.3|2464.2|2462.2|70
1711572000000|2024-03-27 20:40:00|2465.1|2463.1|2464.5|2462.5|2465.2|2463.2|2464.4|2462.4|94
1711572300000|2024-03-27 20:45:00|2464.6|2462.6|2465.8|2462.8|2466.3|2463.8|2464.5|2462|82
1711572600000|2024-03-27 20:50:00|2465.7|2462.7|2465.7|2462.7|2465.8|2463.4|2465|2462|82
1711572900000|2024-03-27 20:55:00|2465.6|2462.6|2466.7|2463.7|2466.8|2463.8|2465.6|2462.6|81
1711576800000|2024-03-27 22:00:00|2459.4|2456.4|2461.1|2458.1|2467|2462|2459.1|2456.1|123
1711577100000|2024-03-27 22:05:00|2460.4|2457.4|2462.2|2460.2|2464.7|2461.7|2459.4|2456.4|219
1711577400000|2024-03-27 22:10:00|2462|2460|2461.8|2459.8|2463.6|2461.4|2461.8|2459.4|187
1711577700000|2024-03-27 22:15:00|2462|2460|2462.5|2460.5|2463.5|2461.1|2461.8|2459.1|126
1711578000000|2024-03-27 22:20:00|2462.6|2460.6|2462.1|2459.1|2463.1|2460.6|2461.4|2458.7|82
1711578300000|2024-03-27 22:25:00|2461.8|2459.8|2461.9|2458.9|2462.7|2460.4|2461|2458.6|142
1711578600000|2024-03-27 22:30:00|2462|2459|2460.7|2457.7|2462.3|2459.8|2460.2|2457.6|118
1711578900000|2024-03-27 22:35:00|2460.8|2457.8|2459.1|2456.1|2460.8|2458.3|2458.3|2455.5|165
1711579200000|2024-03-27 22:40:00|2458.8|2456.8|2458.7|2456.7|2459.3|2456.8|2458.4|2455.5|82
1711579500000|2024-03-27 22:45:00|2458.8|2456.8|2457.6|2455.6|2459.2|2456.8|2457.3|2454.8|175
1711579800000|2024-03-27 22:50:00|2457.7|2455.7|2459.1|2456.1|2460.2|2457.6|2457.5|2455.3|110
1711580100000|2024-03-27 22:55:00|2458.8|2455.8|2459.1|2457.1|2459.3|2457.3|2457.6|2455.3|131
1711580400000|2024-03-27 23:00:00|2459.2|2457.2|2458.9|2456.9|2459.8|2457.3|2458.6|2456.1|144
1711580700000|2024-03-27 23:05:00|2459.1|2457.1|2458.6|2456.6|2459.8|2457.3|2458.5|2456.2|136
1711581000000|2024-03-27 23:10:00|2458.7|2456.7|2459.1|2456.1|2459.7|2456.7|2458.4|2455.7|62
1711581300000|2024-03-27 23:15:00|2459.2|2456.2|2459.7|2457.7|2460.2|2457.8|2459.2|2456.2|80
1711581600000|2024-03-27 23:20:00|2460.2|2457.2|2460.6|2457.6|2460.8|2458.3|2460.1|2457.1|56
1711581900000|2024-03-27 23:25:00|2460.7|2457.7|2460.1|2457.1|2460.7|2457.7|2459.3|2456.7|65
1711582200000|2024-03-27 23:30:00|2460.2|2457.2|2459.7|2456.7|2460.2|2457.2|2458.6|2455.6|101
1711582500000|2024-03-27 23:35:00|2459.5|2456.5|2459.8|2456.8|2459.8|2456.8|2458.7|2455.8|71
1711582800000|2024-03-27 23:40:00|2459.9|2456.9|2458.1|2456.1|2460.2|2457.2|2458.1|2455.5|66
1711583100000|2024-03-27 23:45:00|2458.2|2456.2|2459.6|2456.6|2459.7|2457|2458.1|2455.6|105
1711583400000|2024-03-27 23:50:00|2459.5|2456.5|2457.2|2455.2|2459.7|2456.7|2456.8|2454.2|94
1711583700000|2024-03-27 23:55:00|2457.4|2455.4|2457.5|2454.5|2458.2|2455.9|2456.4|2454|111
1711584000000|2024-03-28 00:00:00|2457.6|2454.6|2455.7|2452.7|2457.8|2454.9|2453.4|2451.4|311
1711584300000|2024-03-28 00:05:00|2455.6|2452.6|2455.6|2452.6|2456.7|2453.7|2454.4|2451.4|226
1711584600000|2024-03-28 00:10:00|2455.7|2452.7|2453.2|2451.2|2455.8|2453.3|2452.7|2450.1|233
1711584900000|2024-03-28 00:15:00|2453.3|2451.3|2455.2|2453.2|2455.7|2453.2|2453.2|2451.1|151
1711585200000|2024-03-28 00:20:00|2455.9|2452.9|2457.2|2455.2|2457.7|2455.3|2455.5|2452.5|136
1711585500000|2024-03-28 00:25:00|2457.8|2454.8|2458.2|2455.2|2459.6|2456.6|2457|2454.3|124
1711585800000|2024-03-28 00:30:00|2458.1|2455.1|2460.1|2457.1|2460.2|2457.5|2458.1|2455.1|127
1711586100000|2024-03-28 00:35:00|2459.1|2457|2456.8|2453.8|2460|2457.3|2456.2|2453.6|134
1711586400000|2024-03-28 00:40:00|2456.7|2453.7|2457.2|2454.2|2458.2|2455.4|2456|2453.4|241
1711586700000|2024-03-28 00:45:00|2456.6|2454.6|2457.6|2454.6|2458.6|2455.9|2456.6|2454|168
1711587000000|2024-03-28 00:50:00|2457.7|2454.7|2457.7|2454.7|2458.6|2455.7|2456.6|2453.9|230
1711587300000|2024-03-28 00:55:00|2457.8|2454.8|2457.2|2455.2|2458.5|2456.1|2456.9|2454.4|200
1711587600000|2024-03-28 01:00:00|2457|2455|2457.9|2454.9|2458.8|2455.9|2455.8|2453.3|583
1711587900000|2024-03-28 01:05:00|2457.8|2454.8|2454.9|2451.9|2458.2|2455.2|2454.2|2451.6|364
1711588200000|2024-03-28 01:10:00|2454.7|2451.7|2455.4|2452.4|2456|2453|2453.7|2451.1|348
1711588500000|2024-03-28 01:15:00|2455.3|2452.3|2455.8|2452.8|2457.8|2455.1|2454.6|2451.6|419
1711588800000|2024-03-28 01:20:00|2455.7|2453.7|2458.1|2455.1|2458.8|2456.4|2455.4|2452.6|410
1711589100000|2024-03-28 01:25:00|2458|2455|2460.6|2457.6|2460.7|2457.9|2457.2|2454.6|349
1711589400000|2024-03-28 01:30:00|2460.7|2457.7|2458.7|2455.7|2460.8|2458.1|2457.8|2455.1|454
1711589700000|2024-03-28 01:35:00|2458|2456|2457.6|2454.6|2459.6|2456.6|2457.1|2454.1|403
1711590000000|2024-03-28 01:40:00|2457.7|2454.7|2456.3|2453.3|2457.9|2455.2|2455.6|2452.6|395
1711590300000|2024-03-28 01:45:00|2455.6|2453.6|2459.7|2457.7|2460.8|2458.5|2455|2452.7|475
1711590600000|2024-03-28 01:50:00|2459.6|2457.6|2460.1|2458.1|2460.4|2458.4|2458.6|2456.6|319
1711590900000|2024-03-28 01:55:00|2460.3|2458.3|2458.9|2455.9|2460.3|2458.3|2457.5|2454.5|339
1711591200000|2024-03-28 02:00:00|2459|2456|2458.6|2456.6|2460|2457.2|2457.3|2454.7|343
1711591500000|2024-03-28 02:05:00|2458.3|2456.3|2456.7|2453.7|2458.8|2456.4|2455.6|2453.6|292
1711591800000|2024-03-28 02:10:00|2456.6|2453.6|2462|2460|2462.3|2460.3|2455.7|2453.2|382
1711592100000|2024-03-28 02:15:00|2462.1|2460.1|2461.9|2459.9|2463.9|2461.6|2461.1|2458.9|436
1711592400000|2024-03-28 02:20:00|2462|2459|2464.2|2461.2|2464.4|2462.1|2461.7|2459|327
1711592700000|2024-03-28 02:25:00|2464.1|2461.1|2464.1|2462.1|2465.1|2462.7|2463.1|2460.7|356
1711593000000|2024-03-28 02:30:00|2464|2462|2464.2|2462.2|2467.2|2464.8|2463.5|2461.1|536
1711593300000|2024-03-28 02:35:00|2464.4|2462.4|2463.1|2461.1|2464.7|2462.7|2462.5|2460|415
1711593600000|2024-03-28 02:40:00|2463.2|2461.2|2463.6|2461.6|2464.7|2462.2|2462.2|2460.2|306
1711593900000|2024-03-28 02:45:00|2463.5|2461.5|2465.1|2463.1|2465.2|2463.2|2462.4|2459.7|319
1711594200000|2024-03-28 02:50:00|2465|2463|2466.7|2464.7|2468.3|2465.9|2465|2463|370
1711594500000|2024-03-28 02:55:00|2466.6|2464.6|2468.3|2466.3|2469.3|2467.3|2465.9|2463.4|342
1711594800000|2024-03-28 03:00:00|2468.2|2466.2|2468.9|2466.9|2469.9|2467.2|2467.7|2465.3|302
1711595100000|2024-03-28 03:05:00|2469.1|2467.1|2468.6|2465.6|2470.5|2467.9|2467.7|2465.3|447
1711595400000|2024-03-28 03:10:00|2468.5|2465.5|2468.5|2466.5|2469|2466.6|2466.4|2463.8|377
1711595700000|2024-03-28 03:15:00|2468.4|2466.4|2468.5|2466.5|2470.8|2468.5|2467.5|2465.4|410
1711596000000|2024-03-28 03:20:00|2468.4|2466.4|2471.4|2469.4|2472|2469.6|2467.9|2465.4|449
1711596300000|2024-03-28 03:25:00|2471.3|2469.3|2470|2468|2471.5|2469.4|2469.4|2466.9|284
1711596600000|2024-03-28 03:30:00|2470.1|2468.1|2471.8|2469.8|2472.1|2470.1|2469.1|2466.9|198
1711596900000|2024-03-28 03:35:00|2471.7|2469.7|2472.3|2470.3|2473.1|2471|2471.4|2469|216
1711597200000|2024-03-28 03:40:00|2472.4|2470.4|2471.7|2468.7|2472.9|2470.4|2470.6|2468.3|209
1711597500000|2024-03-28 03:45:00|2471.8|2468.8|2470|2468|2472.1|2469.4|2470|2467.9|184
1711597800000|2024-03-28 03:50:00|2470.2|2468.2|2471.6|2468.6|2471.7|2469.2|2470|2467.3|142
1711598100000|2024-03-28 03:55:00|2470.9|2468.9|2470.6|2467.6|2471.5|2469.1|2469.5|2467|187
1711598400000|2024-03-28 04:00:00|2470.5|2467.5|2470.8|2468.8|2471.6|2469.1|2469.6|2466.9|169
1711598700000|2024-03-28 04:05:00|2470.7|2468.7|2472.1|2470.1|2472.5|2470.1|2470.1|2467.8|106
1711599000000|2024-03-28 04:10:00|2472|2470|2472.7|2470.7|2473.5|2470.8|2471.6|2469|137
1711599300000|2024-03-28 04:15:00|2472.6|2470.6|2472.8|2470.8|2473.5|2471.1|2472|2469.5|120
1711599600000|2024-03-28 04:20:00|2472.9|2470.9|2471.5|2468.5|2474|2471.6|2471|2468.4|154
1711599900000|2024-03-28 04:25:00|2471.6|2468.6|2471.6|2469.6|2472.6|2470.6|2471|2468.4|147
1711600200000|2024-03-28 04:30:00|2471.7|2469.7|2469|2467|2472.1|2470.1|2468.2|2466.2|158
1711600500000|2024-03-28 04:35:00|2468.7|2466.7|2468.5|2466.5|2469.6|2467.6|2467.5|2465.2|182
1711600800000|2024-03-28 04:40:00|2468.6|2466.6|2468.6|2466.6|2469.1|2466.7|2467.6|2465.6|101
1711601100000|2024-03-28 04:45:00|2468.7|2466.7|2469.6|2467.6|2470.7|2468.6|2468.4|2466.4|128
1711601400000|2024-03-28 04:50:00|2469.5|2467.5|2469.6|2467.6|2470.2|2467.8|2469|2466.9|78
1711601700000|2024-03-28 04:55:00|2469.5|2467.5|2469.6|2467.6|2470.2|2468.2|2469|2466.5|79
1711602000000|2024-03-28 05:00:00|2469.7|2467.7|2470.7|2468.7|2471.1|2468.9|2469.2|2467.2|180
1711602300000|2024-03-28 05:05:00|2470.6|2468.6|2468.6|2466.6|2470.7|2468.7|2468.5|2466.5|130
1711602600000|2024-03-28 05:10:00|2468.5|2466.5|2468.1|2466.1|2468.7|2466.7|2467.1|2464.6|135
1711602900000|2024-03-28 05:15:00|2468.2|2466.2|2467.7|2465.7|2469.2|2466.7|2467.5|2465.2|180
1711603200000|2024-03-28 05:20:00|2467.8|2465.8|2468.5|2465.5|2468.5|2465.9|2466|2463.7|244
1711603500000|2024-03-28 05:25:00|2468.4|2465.4|2468.1|2466.1|2469.1|2466.7|2466.6|2464.4|266
1711603800000|2024-03-28 05:30:00|2467.8|2465.8|2467|2465|2470.1|2468|2466.6|2464|545
1711604100000|2024-03-28 05:35:00|2466.9|2464.9|2464.8|2462.8|2468.1|2465.8|2464.4|2461.8|391
1711604400000|2024-03-28 05:40:00|2464.7|2462.7|2467.7|2465.7|2468.2|2465.7|2464.6|2462.3|333
1711604700000|2024-03-28 05:45:00|2467.5|2465.5|2471.7|2469.7|2472.2|2469.7|2467.5|2465.5|375
1711605000000|2024-03-28 05:50:00|2471.5|2469.5|2466.8|2464.8|2472.2|2469.9|2466.5|2464.1|414
1711605300000|2024-03-28 05:55:00|2466.7|2464.7|2463.4|2461.4|2467.6|2465.6|2463|2460.9|489
1711605600000|2024-03-28 06:00:00|2463.5|2461.5|2462.8|2460.8|2464.7|2462.7|2462.1|2459.7|452
1711605900000|2024-03-28 06:05:00|2462.7|2460.7|2462.2|2459.2|2464.1|2462.1|2461.7|2459.2|344
1711606200000|2024-03-28 06:10:00|2462.3|2459.3|2461.1|2459.1|2463|2460.7|2461.1|2458.8|308
1711606500000|2024-03-28 06:15:00|2461.2|2459.2|2462.2|2460.2|2462.7|2460.3|2460.6|2458.4|307
1711606800000|2024-03-28 06:20:00|2462.3|2460.3|2463.2|2461.2|2463.7|2461.3|2461.2|2458.6|257
1711607100000|2024-03-28 06:25:00|2463.1|2461.1|2464.7|2462.7|2465.7|2463.2|2463|2460.5|320
1711607400000|2024-03-28 06:30:00|2464.4|2462.4|2461.3|2459.3|2464.8|2462.8|2459.7|2457.2|356
1711607700000|2024-03-28 06:35:00|2461.4|2459.4|2464.2|2461.2|2464.7|2462.3|2460.9|2458.4|260
1711608000000|2024-03-28 06:40:00|2464.1|2461.1|2461.8|2459.8|2464.4|2462.3|2461.2|2458.7|292
1711608300000|2024-03-28 06:45:00|2461.7|2459.7|2463.8|2461.8|2464.6|2462.2|2461.6|2459.6|292
1711608600000|2024-03-28 06:50:00|2464|2462|2463.8|2461.8|2464.5|2462.5|2462.7|2460.7|252
1711608900000|2024-03-28 06:55:00|2463.9|2461.9|2465.1|2462.1|2465.1|2462.6|2463.1|2460.7|247
1711609200000|2024-03-28 07:00:00|2465.2|2462.2|2460.1|2458.1|2465.2|2462.7|2460.1|2457.4|247
1711609500000|2024-03-28 07:05:00|2460|2458|2458.2|2456.2|2460.6|2458|2457.5|2455|204
1711609800000|2024-03-28 07:10:00|2458.3|2456.3|2457.4|2455.4|2458.3|2456.3|2455.2|2453.2|327
1711610100000|2024-03-28 07:15:00|2457.3|2455.3|2457.1|2455.1|2458.7|2456|2456|2454|293
1711610400000|2024-03-28 07:20:00|2457|2455|2453.3|2451.3|2457.2|2455.2|2453|2451|313
1711610700000|2024-03-28 07:25:00|2453.2|2451.2|2453.1|2451.1|2455.5|2453.5|2452|2449.8|432
1711611000000|2024-03-28 07:30:00|2453.2|2451.2|2451.6|2449.6|2453.7|2451.7|2450.4|2448.4|418
1711611300000|2024-03-28 07:35:00|2451.5|2449.5|2451|2449|2452.3|2450.3|2449.9|2447.9|280
1711611600000|2024-03-28 07:40:00|2451.1|2449.1|2451.2|2449.2|2451.9|2449.9|2450|2448|175
1711611900000|2024-03-28 07:45:00|2451.1|2449.1|2450.8|2448.8|2451.8|2449.8|2450.2|2448.2|244
1711612200000|2024-03-28 07:50:00|2450.7|2448.7|2451.1|2449.1|2451.8|2449.6|2450.1|2448.1|174
1711612500000|2024-03-28 07:55:00|2451|2449|2450.2|2447.2|2452.4|2450.4|2449.2|2446.7|222
1711612800000|2024-03-28 08:00:00|2450.1|2447.1|2446.2|2444.2|2450.1|2447.7|2444.2|2442.2|447
1711613100000|2024-03-28 08:05:00|2446.1|2444.1|2444.4|2442.4|2446.6|2444.6|2443.8|2441.8|416
1711613400000|2024-03-28 08:10:00|2444.3|2442.3|2445.8|2443.8|2446.8|2444.8|2443.8|2441.8|420
1711613700000|2024-03-28 08:15:00|2445.7|2443.7|2444.8|2442.8|2445.7|2443.7|2443.8|2441.8|319
1711614000000|2024-03-28 08:20:00|2444.5|2442.5|2446.4|2444.4|2447.4|2445.4|2444.3|2442.3|367
1711614300000|2024-03-28 08:25:00|2446.5|2444.5|2444.9|2442.9|2447.4|2445.4|2443.7|2441.7|444
1711614600000|2024-03-28 08:30:00|2444.8|2442.8|2444.3|2442.3|2445.7|2443.7|2444.2|2441.9|341
1711614900000|2024-03-28 08:35:00|2444.4|2442.4|2446.9|2444.9|2447.5|2445.5|2444.4|2442.4|377
1711615200000|2024-03-28 08:40:00|2446.6|2444.6|2446.3|2444.3|2447.9|2445.9|2445|2443|437
1711615500000|2024-03-28 08:45:00|2446.2|2444.2|2446.3|2444.3|2447.4|2445.4|2445.5|2443.5|302
1711615800000|2024-03-28 08:50:00|2446.2|2444.2|2445.6|2443.6|2446.7|2444.7|2445.3|2443.3|286
1711616100000|2024-03-28 08:55:00|2445.7|2443.7|2442.3|2440.3|2445.9|2443.9|2442.2|2440.2|322
1711616400000|2024-03-28 09:00:00|2442.2|2440.2|2441.7|2439.7|2443|2441|2441.3|2439.3|323
1711616700000|2024-03-28 09:05:00|2441.6|2439.6|2440.7|2438.7|2442|2440|2440.3|2438.3|282
1711617000000|2024-03-28 09:10:00|2440.8|2438.8|2443.9|2441.9|2444.3|2442.3|2440.5|2438.5|298
1711617300000|2024-03-28 09:15:00|2443.8|2441.8|2444.1|2442.1|2444.7|2442.7|2443.2|2441.2|251
1711617600000|2024-03-28 09:20:00|2444|2442|2443|2441|2444.7|2442.7|2442.9|2440.8|204
1711617900000|2024-03-28 09:25:00|2443.1|2441.1|2445.2|2443.2|2445.3|2443.3|2442.1|2440.1|258
1711618200000|2024-03-28 09:30:00|2445.1|2443.1|2445.1|2443.1|2445.8|2443.6|2444.1|2441.9|355
1711618500000|2024-03-28 09:35:00|2445|2443|2443.6|2441.6|2445.1|2443.1|2442.7|2440.7|196
1711618800000|2024-03-28 09:40:00|2443.5|2441.5|2444.1|2442.1|2444.2|2442.2|2442.6|2440.2|183
1711619100000|2024-03-28 09:45:00|2444|2442|2446.2|2444.2|2446.7|2444.7|2443.5|2441.5|257
1711619400000|2024-03-28 09:50:00|2446.1|2444.1|2446|2444|2446.8|2444.8|2445|2443|194
1711619700000|2024-03-28 09:55:00|2445.6|2443.6|2446.5|2444.5|2446.7|2444.6|2445.4|2443|259
1711620000000|2024-03-28 10:00:00|2446.4|2444.4|2447.4|2445.4|2448.6|2446.1|2445.5|2443.5|253
1711620300000|2024-03-28 10:05:00|2447.5|2445.5|2447.9|2445.9|2448.6|2446.4|2447.4|2444.9|201
1711620600000|2024-03-28 10:10:00|2447.8|2445.8|2448.9|2446.9|2449.7|2447.2|2447.5|2445.2|206
1711620900000|2024-03-28 10:15:00|2449|2447|2452.4|2450.4|2453|2451|2448.4|2446.1|327
1711621200000|2024-03-28 10:20:00|2452.5|2450.5|2461.8|2459.8|2462.4|2460|2451.9|2449.9|826
1711621500000|2024-03-28 10:25:00|2462|2460|2459.8|2457.8|2464.3|2462.1|2459.7|2457.2|778
1711621800000|2024-03-28 10:30:00|2460|2458|2469.3|2467.3|2470.4|2468.4|2460|2458|712
1711622100000|2024-03-28 10:35:00|2469.5|2466.5|2469.4|2467.4|2470|2467.6|2466.1|2464.1|685
1711622400000|2024-03-28 10:40:00|2469.3|2467.3|2471.8|2469.8|2474.1|2471.8|2469.1|2466.5|691
1711622700000|2024-03-28 10:45:00|2471.7|2469.7|2470.6|2468.6|2474.3|2471.6|2469|2466.5|694
1711623000000|2024-03-28 10:50:00|2470.7|2468.7|2469.9|2467.9|2472.2|2469.7|2469|2466.7|694
1711623300000|2024-03-28 10:55:00|2469.7|2467.7|2469|2466|2470.9|2468.8|2468.4|2466|518
1711623600000|2024-03-28 11:00:00|2469.4|2466.4|2465.1|2463.1|2469.5|2467|2465|2462.5|515
1711623900000|2024-03-28 11:05:00|2465.3|2463.3|2465.6|2463.6|2466.5|2464.2|2463.6|2461.6|619
1711624200000|2024-03-28 11:10:00|2465.5|2463.5|2464.6|2462.6|2465.7|2463.7|2464|2461.7|405
1711624500000|2024-03-28 11:15:00|2464.5|2462.5|2463.7|2461.7|2465.2|2463.2|2463.1|2461.1|377
1711624800000|2024-03-28 11:20:00|2463.6|2461.6|2464.6|2462.6|2464.9|2462.9|2463.3|2461.3|264
1711625100000|2024-03-28 11:25:00|2464.5|2462.5|2463.3|2461.3|2464.8|2462.8|2461.6|2459.2|417
1711625400000|2024-03-28 11:30:00|2463.2|2461.2|2456.8|2454.8|2463.2|2461.2|2456.8|2454.3|444
1711625700000|2024-03-28 11:35:00|2456.9|2454.9|2451.1|2448.1|2457.5|2455.4|2450.4|2448|472
1711626000000|2024-03-28 11:40:00|2451.2|2448.2|2453.5|2451.5|2454.2|2451.6|2450.3|2448|447
1711626300000|2024-03-28 11:45:00|2453.6|2451.6|2456.5|2453.5|2457.5|2455.1|2452.8|2450.4|391
1711626600000|2024-03-28 11:50:00|2456.3|2453.3|2456.9|2453.9|2458.5|2455.8|2455.2|2452.5|363
1711626900000|2024-03-28 11:55:00|2456.6|2453.6|2456.4|2454.4|2458.5|2455.8|2456.2|2453.6|420
1711627200000|2024-03-28 12:00:00|2456.3|2454.3|2458.8|2455.8|2461.4|2458.7|2454.3|2452.1|614
1711627500000|2024-03-28 12:05:00|2458.7|2455.7|2460.5|2457.5|2463.4|2460.4|2457.8|2455.3|697
1711627800000|2024-03-28 12:10:00|2460.8|2457.8|2460.3|2457.3|2462.9|2459.9|2459.5|2456.7|611
1711628100000|2024-03-28 12:15:00|2460.2|2457.2|2459.8|2456.8|2465.4|2462.4|2459.3|2456.6|700
1711628400000|2024-03-28 12:20:00|2459.9|2456.9|2459.4|2456.4|2462.9|2459.9|2458.4|2455.4|858
1711628700000|2024-03-28 12:25:00|2459.3|2456.3|2464.6|2456.6|2466.1|2458.5|2456.1|2453.4|580
1711629000000|2024-03-28 12:30:00|2459.7|2456.7|2458.5|2455.5|2465|2462.2|2457|2454|1055
1711629300000|2024-03-28 12:35:00|2458.9|2455.9|2459.1|2457.1|2460.3|2457.6|2455.5|2452.5|1155
1711629600000|2024-03-28 12:40:00|2459.3|2457.3|2458|2455|2464.7|2462|2456.9|2454.4|1068
1711629900000|2024-03-28 12:45:00|2457.9|2454.9|2459.6|2456.6|2460.5|2457.7|2453.9|2451|1058
1711630200000|2024-03-28 12:50:00|2459.5|2456.5|2461.6|2458.6|2465.1|2462.5|2458.9|2456.5|673
1711630500000|2024-03-28 12:55:00|2461.7|2458.7|2476.5|2473.5|2476.8|2474.5|2461.1|2458.5|943
1711630800000|2024-03-28 13:00:00|2476.6|2473.6|2476.8|2474.8|2485.3|2483|2473.5|2471.1|1311
1711631100000|2024-03-28 13:05:00|2476.7|2474.7|2466.3|2463.3|2478.5|2475.9|2466.1|2463.1|1092
1711631400000|2024-03-28 13:10:00|2466.4|2463.4|2467|2464|2469.2|2466.7|2464.1|2461.3|842
1711631700000|2024-03-28 13:15:00|2466.9|2463.9|2466.9|2464.9|2470.9|2467.9|2465.9|2463.2|829
1711632000000|2024-03-28 13:20:00|2467.6|2464.6|2466.9|2463.9|2470.5|2467.8|2464.8|2462.3|738
1711632300000|2024-03-28 13:25:00|2466.8|2463.8|2459|2456|2466.8|2464.1|2458.1|2455.5|687
1711632600000|2024-03-28 13:30:00|2458.7|2456.7|2463.2|2460.2|2463.9|2461.2|2455.2|2452.6|1291
1711632900000|2024-03-28 13:35:00|2463.3|2460.3|2459|2457|2464.6|2462.2|2458.3|2455.7|993
1711633200000|2024-03-28 13:40:00|2458.9|2456.9|2463.4|2460.4|2464.4|2462|2457.4|2454.9|801
1711633500000|2024-03-28 13:45:00|2463.5|2460.5|2463.1|2460.1|2465.7|2463|2460.7|2458.5|898
1711633800000|2024-03-28 13:50:00|2463.2|2460.2|2456.1|2454.1|2467.5|2465.4|2454.5|2452.5|876
1711634100000|2024-03-28 13:55:00|2456|2454|2460.1|2457.1|2462.7|2460|2452.3|2449.9|842
1711634400000|2024-03-28 14:00:00|2461.6|2458.6|2455.5|2453.5|2464.2|2461.2|2453.9|2451.4|1063
1711634700000|2024-03-28 14:05:00|2455.6|2453.6|2460|2457|2463.3|2460.6|2455.5|2452.8|858
1711635000000|2024-03-28 14:10:00|2459.6|2456.6|2462.5|2460.5|2463|2460.5|2457.5|2454.6|613
1711635300000|2024-03-28 14:15:00|2462.4|2460.4|2462.8|2459.8|2463.5|2461|2460.1|2457.7|671
1711635600000|2024-03-28 14:20:00|2462.7|2459.7|2468|2466|2469.9|2467.7|2461.2|2458.7|639
1711635900000|2024-03-28 14:25:00|2468.4|2466.4|2465.2|2462.2|2469.7|2467.5|2463|2460.8|583
1711636200000|2024-03-28 14:30:00|2465.3|2462.3|2466.5|2464.5|2468.5|2466.4|2465.1|2462.3|702
1711636500000|2024-03-28 14:35:00|2466.6|2464.6|2469.8|2467.8|2470.5|2468.4|2465.7|2463.2|618
1711636800000|2024-03-28 14:40:00|2469.9|2467.9|2471.9|2469.9|2474.3|2471.9|2469.2|2466.6|731
1711637100000|2024-03-28 14:45:00|2472|2470|2478|2476|2479.4|2476.8|2471.6|2469.6|814
1711637400000|2024-03-28 14:50:00|2478.1|2476.1|2484.2|2481.2|2484.8|2482.3|2476.4|2474.1|879
1711637700000|2024-03-28 14:55:00|2484.3|2481.3|2487.6|2484.6|2488.6|2485.9|2481.8|2479.3|720
1711638000000|2024-03-28 15:00:00|2487.7|2484.7|2490.2|2488.2|2491.1|2489.1|2487.5|2484.7|759
1711638300000|2024-03-28 15:05:00|2490.1|2488.1|2489.1|2487.1|2494.3|2492.3|2488.9|2486.9|702
1711638600000|2024-03-28 15:10:00|2488.9|2486.9|2489.3|2487.3|2489.6|2487.6|2484.6|2482.6|642
1711638900000|2024-03-28 15:15:00|2489.4|2487.4|2489.2|2487.2|2491.9|2488.9|2487.7|2485.5|576
1711639200000|2024-03-28 15:20:00|2489.1|2487.1|2490.9|2488.9|2493|2491|2489|2487|612
1711639500000|2024-03-28 15:25:00|2491|2489|2488.6|2486.6|2492.3|2489.9|2488.3|2486.3|653
1711639800000|2024-03-28 15:30:00|2488.8|2486.8|2482.4|2480.4|2488.9|2486.9|2482.2|2480.2|443
1711640100000|2024-03-28 15:35:00|2482.3|2480.3|2480.5|2478.5|2483.4|2480.9|2479.4|2477.4|527
1711640400000|2024-03-28 15:40:00|2480.4|2478.4|2482.3|2480.3|2482.9|2480.9|2479.4|2477.4|485
1711640700000|2024-03-28 15:45:00|2482.2|2480.2|2482.6|2480.6|2484.6|2482.6|2481.6|2479.6|498
1711641000000|2024-03-28 15:50:00|2482.7|2480.7|2481.2|2479.2|2483.3|2480.7|2478.9|2476.7|478
1711641300000|2024-03-28 15:55:00|2481.5|2479.5|2479.9|2477.9|2483.4|2480.9|2479.4|2477.1|505
1711641600000|2024-03-28 16:00:00|2479.8|2477.8|2482.3|2480.3|2483.7|2481.7|2477.7|2475.5|612
1711641900000|2024-03-28 16:05:00|2482.2|2480.2|2476.6|2474.6|2482.3|2480.3|2475.4|2472.9|526
1711642200000|2024-03-28 16:10:00|2476.7|2474.7|2475.2|2473.2|2477|2475|2474.4|2471.9|452
1711642500000|2024-03-28 16:15:00|2475.4|2473.4|2478.1|2476.1|2478.5|2476.5|2474.8|2472.6|429
1711642800000|2024-03-28 16:20:00|2478|2476|2479.8|2477.8|2480.1|2478|2476.9|2474.8|476
1711643100000|2024-03-28 16:25:00|2479.7|2477.7|2484.3|2482.3|2484.4|2482.4|2479.1|2476.9|508
1711643400000|2024-03-28 16:30:00|2484.2|2482.2|2486|2484|2488.1|2486.1|2483.1|2480.7|700
1711643700000|2024-03-28 16:35:00|2485.9|2483.9|2492.6|2490.6|2492.8|2490.6|2485.4|2483.4|732
1711644000000|2024-03-28 16:40:00|2492.3|2490.3|2491.3|2489.3|2493.5|2491.5|2490.6|2488.6|582
1711644300000|2024-03-28 16:45:00|2491.4|2489.4|2487.9|2485.9|2491.5|2489.5|2487.2|2484.8|621
1711644600000|2024-03-28 16:50:00|2487.8|2485.8|2487.4|2485.4|2488.6|2486|2485.3|2482.8|639
1711644900000|2024-03-28 16:55:00|2487.3|2485.3|2485.4|2483.4|2489.5|2487.5|2484.4|2482.2|643
1711645200000|2024-03-28 17:00:00|2485.5|2483.5|2487.9|2485.9|2487.9|2485.9|2484.6|2482.6|608
1711645500000|2024-03-28 17:05:00|2487.8|2485.8|2489.9|2487.9|2490.5|2488|2485.6|2483.6|499
1711645800000|2024-03-28 17:10:00|2490.5|2487.5|2482.5|2480.5|2490.5|2488.1|2482.5|2480.5|574
1711646100000|2024-03-28 17:15:00|2482.4|2480.4|2482.4|2479.4|2483.4|2481.4|2480.9|2478.5|589
1711646400000|2024-03-28 17:20:00|2482.3|2479.3|2481.1|2479.1|2483.1|2480.5|2480.5|2477.9|456
1711646700000|2024-03-28 17:25:00|2481|2479|2481.9|2479.9|2483.5|2481|2479.9|2477.4|445
1711647000000|2024-03-28 17:30:00|2482|2480|2483.4|2481.4|2486.1|2483.5|2482|2479.4|471
1711647300000|2024-03-28 17:35:00|2483.5|2481.5|2482.9|2479.9|2484.1|2481.5|2481.9|2479.4|367
1711647600000|2024-03-28 17:40:00|2483|2480|2485.6|2482.6|2486|2483.5|2482|2479.5|328
1711647900000|2024-03-28 17:45:00|2485.7|2482.7|2486.4|2484.4|2487.5|2485.5|2484.9|2482.4|314
1711648200000|2024-03-28 17:50:00|2486.3|2484.3|2487.5|2485.5|2487.7|2485.7|2486|2483.5|296
1711648500000|2024-03-28 17:55:00|2487.4|2485.4|2488.8|2486.8|2489.6|2487.6|2487.4|2485.2|367
1711648800000|2024-03-28 18:00:00|2488.9|2486.9|2489|2487|2489.6|2487.2|2488.2|2486|331
1711649100000|2024-03-28 18:05:00|2488.8|2486.8|2490.1|2488.1|2491.4|2489.1|2488.7|2486.7|245
1711649400000|2024-03-28 18:10:00|2490|2488|2488.8|2485.8|2490.5|2488.2|2488|2485.7|246
1711649700000|2024-03-28 18:15:00|2488.7|2485.7|2488.2|2486.2|2490.1|2488.1|2488|2485.7|264
1711650000000|2024-03-28 18:20:00|2488.4|2486.4|2487.1|2485.1|2489.5|2487.5|2487.1|2485.1|238
1711650300000|2024-03-28 18:25:00|2487.2|2485.2|2487.5|2485.5|2488.2|2486.2|2487.2|2485|234
1711650600000|2024-03-28 18:30:00|2487.6|2485.6|2482.6|2480.6|2487.7|2485.7|2482.6|2480.6|290
1711650900000|2024-03-28 18:35:00|2482.7|2480.7|2485.2|2482.2|2485.8|2483.6|2482.5|2480.5|245
1711651200000|2024-03-28 18:40:00|2485.3|2482.3|2483.2|2480.2|2485.3|2483.2|2481.9|2479.7|190
1711651500000|2024-03-28 18:45:00|2483.1|2480.1|2482.6|2480.6|2483.8|2481.6|2481.9|2479.7|171
1711651800000|2024-03-28 18:50:00|2482.3|2480.3|2484|2482|2484.2|2482.1|2481.9|2479.9|162
1711652100000|2024-03-28 18:55:00|2484.1|2482.1|2485.6|2483.6|2486.1|2483.7|2484|2482|187
1711652400000|2024-03-28 19:00:00|2485.5|2483.5|2486.5|2483.5|2487.1|2484.6|2484.9|2482.9|180
1711652700000|2024-03-28 19:05:00|2486.7|2483.7|2486.6|2484.6|2487.3|2485.2|2485.9|2483.5|183
1711653000000|2024-03-28 19:10:00|2486.4|2484.4|2486.4|2484.4|2487.7|2485.2|2485.9|2483.9|245
1711653300000|2024-03-28 19:15:00|2486.5|2484.5|2486.5|2484.5|2487.8|2485.2|2486.1|2483.6|231
1711653600000|2024-03-28 19:20:00|2486.6|2484.6|2486.1|2484.1|2487.5|2485.5|2485|2483|296
1711653900000|2024-03-28 19:25:00|2486.5|2484.5|2485.8|2483.8|2487|2485|2485.7|2483.7|184
1711654200000|2024-03-28 19:30:00|2485.7|2483.7|2485.7|2483.7|2486.8|2484.4|2485.4|2483.4|193
1711654500000|2024-03-28 19:35:00|2485.4|2483.4|2485.7|2483.7|2486.9|2484.4|2485.1|2482.9|156
1711654800000|2024-03-28 19:40:00|2486|2484|2487.4|2485.4|2487.7|2485.7|2485.9|2483.4|248
1711655100000|2024-03-28 19:45:00|2487.5|2485.5|2487.6|2485.6|2487.7|2485.7|2487|2485|212
1711655400000|2024-03-28 19:50:00|2487.7|2485.7|2489.6|2487.6|2490.1|2487.7|2487.5|2485.5|180
1711655700000|2024-03-28 19:55:00|2489.5|2487.5|2489|2487|2490.4|2488|2488.8|2486.8|184
1711656000000|2024-03-28 20:00:00|2489.7|2486.7|2488.8|2486.8|2489.7|2487.1|2487.3|2484.7|197
1711656300000|2024-03-28 20:05:00|2488.9|2486.9|2488.7|2486.7|2489.4|2487.1|2488|2486|138
1711656600000|2024-03-28 20:10:00|2488.8|2486.8|2489.4|2486.4|2489.8|2487.1|2488.6|2486.2|90
1711656900000|2024-03-28 20:15:00|2489.3|2486.3|2489.1|2486.1|2489.7|2487|2487.9|2485.2|176
1711657200000|2024-03-28 20:20:00|2488.8|2485.8|2486.9|2484.9|2489.4|2486.4|2486.6|2484.1|184
1711657500000|2024-03-28 20:25:00|2486.7|2484.7|2487.5|2484.5|2488.1|2485.4|2486.7|2484|79
1711657800000|2024-03-28 20:30:00|2487.6|2484.6|2488.1|2485.1|2488.3|2485.8|2487.2|2484.6|101
1711658100000|2024-03-28 20:35:00|2488.3|2485.3|2488.2|2485.2|2488.3|2485.8|2486.5|2484|105
1711658400000|2024-03-28 20:40:00|2488.1|2485.1|2489.9|2486.9|2489.9|2487.3|2487.7|2485.1|117
1711658700000|2024-03-28 20:45:00|2489.8|2486.8|2498.4|2495.4|2500.7|2497.7|2489.7|2486.7|423
1711659000000|2024-03-28 20:50:00|2498.2|2495.2|2500.8|2497.8|2502.7|2499.7|2495.1|2492.1|584
1711659300000|2024-03-28 20:55:00|2500.9|2497.9|2498.9|2495.9|2502.6|2499.6|2491.8|2484.6|691
1711922400000|2024-03-31 22:00:00|2503.7|2500.7|2505.8|2502.8|2506.6|2503.6|2501.7|2498.7|742
1711922700000|2024-03-31 22:05:00|2505.7|2502.7|2508.7|2505.7|2511.3|2508.3|2505.7|2502.7|716
1711923000000|2024-03-31 22:10:00|2509.2|2506.2|2508.6|2505.6|2509.3|2506.3|2503.4|2496.1|510
1711923300000|2024-03-31 22:15:00|2508.5|2505.5|2507.4|2504.4|2509.6|2506.6|2505.9|2502.9|458
1711923600000|2024-03-31 22:20:00|2507.3|2504.3|2509|2506|2510.1|2507.3|2504.4|2501.5|347
1711923900000|2024-03-31 22:25:00|2509.1|2506.1|2509.1|2506.1|2510.7|2508|2508.3|2505.3|271
1711924200000|2024-03-31 22:30:00|2509.2|2506.2|2505.4|2502.4|2510.3|2507.5|2504.8|2502.4|341
1711924500000|2024-03-31 22:35:00|2505|2503|2503.3|2500.3|2506.4|2503.9|2502.7|2499.8|376
1711924800000|2024-03-31 22:40:00|2503.4|2500.4|2501.9|2499.9|2504|2501.2|2501.8|2499|263
1711925100000|2024-03-31 22:45:00|2501.8|2499.8|2504.1|2501.1|2504.8|2502.4|2500.7|2498|280
1711925400000|2024-03-31 22:50:00|2504|2501|2505.1|2502.1|2505.3|2502.4|2502.2|2499.6|254
1711925700000|2024-03-31 22:55:00|2505.3|2502.3|2503.8|2501.8|2506.3|2503.6|2503.8|2501.4|244
1711926000000|2024-03-31 23:00:00|2504.3|2501.3|2503.1|2500.1|2504.8|2501.8|2500.4|2497.9|292
1711926300000|2024-03-31 23:05:00|2503.2|2500.2|2505.4|2502.4|2506.3|2503.4|2502.4|2499.4|182
1711926600000|2024-03-31 23:10:00|2505.3|2502.3|2506.1|2503.1|2506.4|2503.9|2504.4|2501.6|171
1711926900000|2024-03-31 23:15:00|2506.2|2503.2|2507.9|2505.9|2508.7|2506|2505.7|2502.8|180
1711927200000|2024-03-31 23:20:00|2508.4|2505.4|2507.6|2504.6|2510.7|2507.7|2506.8|2504.4|240
1711927500000|2024-03-31 23:25:00|2507.2|2505.2|2510.9|2508.9|2511.5|2509.1|2506.9|2504.3|238
1711927800000|2024-03-31 23:30:00|2511|2509|2512.8|2510.8|2514.7|2511.7|2511|2508.3|320
1711928100000|2024-03-31 23:35:00|2512.7|2510.7|2513.6|2511.6|2515.4|2512.4|2512.5|2509.9|317
1711928400000|2024-03-31 23:40:00|2514.3|2511.3|2517.2|2514.2|2517.7|2515.2|2513.2|2510.4|417
1711928700000|2024-03-31 23:45:00|2517.1|2514.1|2516.2|2513.2|2521.3|2518.9|2515|2512.3|681
1711929000000|2024-03-31 23:50:00|2516.3|2513.3|2516.3|2513.3|2517.3|2514.7|2513.8|2511.4|428
1711929300000|2024-03-31 23:55:00|2516.4|2513.4|2518.4|2515.4|2518.5|2516.1|2516.2|2513.4|431
1711929600000|2024-04-01 00:00:00|2518.5|2515.5|2515.5|2512.5|2519.1|2516.6|2512.6|2510.2|424
1711929900000|2024-04-01 00:05:00|2515.6|2512.6|2519.5|2516.5|2521.4|2518.7|2515.4|2512.6|470
1711930200000|2024-04-01 00:10:00|2519.6|2516.6|2516.8|2513.8|2519.6|2517.1|2516.1|2513.3|548
1711930500000|2024-04-01 00:15:00|2516.6|2513.6|2518.5|2516.5|2519|2516.8|2515|2512.5|387
1711930800000|2024-04-01 00:20:00|2519.2|2516.2|2517.2|2515.2|2519.8|2517.7|2516.9|2514.5|362
1711931100000|2024-04-01 00:25:00|2517.1|2515.1|2518.2|2516.2|2518.9|2516.8|2517|2515|264
1711931400000|2024-04-01 00:30:00|2518.1|2516.1|2521|2518|2521.8|2519.8|2517.7|2515.7|431
1711931700000|2024-04-01 00:35:00|2520.4|2518.4|2523.7|2520.7|2524.3|2522.2|2519.2|2516.7|430
1711932000000|2024-04-01 00:40:00|2523.8|2520.8|2524.6|2521.6|2525.7|2523.3|2522.2|2520|504
1711932300000|2024-04-01 00:45:00|2524.4|2521.4|2520.3|2518.3|2524.7|2521.7|2520|2517.5|427
1711932600000|2024-04-01 00:50:00|2520.5|2518.5|2519.2|2517.2|2522.1|2519.8|2518.4|2516|333
1711932900000|2024-04-01 00:55:00|2519.7|2516.7|2517.3|2514.3|2519.8|2517.4|2516|2513.6|377
1711933200000|2024-04-01 01:00:00|2517.4|2514.4|2528.6|2526.6|2531.2|2528.5|2517.4|2514.4|1265
1711933500000|2024-04-01 01:05:00|2528.5|2526.5|2521.5|2519.5|2529.4|2527.2|2519.6|2517.1|939
1711933800000|2024-04-01 01:10:00|2521.6|2519.6|2525.8|2522.8|2526.4|2524|2520|2517.3|800
1711934100000|2024-04-01 01:15:00|2525.9|2522.9|2523.5|2520.5|2528.2|2525.2|2523.3|2520.4|683
1711934400000|2024-04-01 01:20:00|2523.9|2520.9|2526.3|2523.3|2526.8|2523.8|2521.1|2518.1|657
1711934700000|2024-04-01 01:25:00|2526.2|2523.2|2525.5|2522.5|2526.7|2523.7|2524.1|2521.1|546
1711935000000|2024-04-01 01:30:00|2525.6|2522.6|2523.8|2520.8|2528|2525.1|2522|2519.2|539
1711935300000|2024-04-01 01:35:00|2523.7|2520.7|2522.7|2519.7|2524.7|2521.7|2518.7|2516.3|518
1711935600000|2024-04-01 01:40:00|2522.8|2519.8|2523.1|2520.1|2524.5|2521.5|2521.8|2519.2|529
1711935900000|2024-04-01 01:45:00|2522.7|2520.7|2516.7|2513.7|2522.9|2520.7|2515.7|2513.1|469
1711936200000|2024-04-01 01:50:00|2516.8|2513.8|2518.3|2515.3|2518.9|2516.3|2516.7|2513.8|383
1711936500000|2024-04-01 01:55:00|2518.2|2515.2|2512.3|2509.3|2518.3|2515.3|2510.9|2508.5|532
1711936800000|2024-04-01 02:00:00|2511.9|2509.9|2513.3|2510.3|2514.4|2511.7|2510.7|2508.2|585
1711937100000|2024-04-01 02:05:00|2513.2|2510.2|2510|2507|2514.3|2511.6|2509|2506.3|549
1711937400000|2024-04-01 02:10:00|2509.8|2506.8|2511.6|2509.6|2512.2|2509.9|2507.9|2505|574
1711937700000|2024-04-01 02:15:00|2511.7|2509.7|2510.8|2507.8|2512.9|2510.4|2510|2507.5|378
1711938000000|2024-04-01 02:20:00|2510.4|2508.4|2512.7|2509.7|2512.9|2510.1|2509.8|2507.2|237
1711938300000|2024-04-01 02:25:00|2512|2510|2515.8|2513.8|2516.5|2513.8|2511.5|2509|259
1711938600000|2024-04-01 02:30:00|2516.2|2513.2|2513.4|2510.4|2516.7|2513.9|2512|2509.2|503
1711938900000|2024-04-01 02:35:00|2513.3|2510.3|2513.7|2510.7|2513.9|2511.4|2510.7|2507.8|423
1711939200000|2024-04-01 02:40:00|2514|2511|2513.7|2510.7|2514.9|2512.4|2512.7|2510.1|366
1711939500000|2024-04-01 02:45:00|2513.9|2510.9|2516.2|2513.2|2516.5|2513.8|2511.7|2509.4|310
1711939800000|2024-04-01 02:50:00|2516.1|2513.1|2515.6|2513.6|2516.5|2513.8|2514.5|2512.1|302
1711940100000|2024-04-01 02:55:00|2515.5|2513.5|2515.8|2512.8|2517.3|2514.7|2514.7|2512.3|283
1711940400000|2024-04-01 03:00:00|2515.9|2512.9|2516.3|2514.3|2516.9|2514.3|2512.8|2510.4|369
1711940700000|2024-04-01 03:05:00|2516.2|2514.2|2514.4|2512.4|2516.8|2514.3|2513.9|2511.4|412
1711941000000|2024-04-01 03:10:00|2514.7|2512.7|2513.5|2511.5|2516.4|2513.6|2513.1|2510.7|364
1711941300000|2024-04-01 03:15:00|2513.8|2511.8|2515.9|2512.9|2515.9|2513.4|2512.7|2510.3|585
1711941600000|2024-04-01 03:20:00|2515.8|2513.8|2515.5|2512.5|2516.2|2513.9|2513.4|2510.8|329
1711941900000|2024-04-01 03:25:00|2515.4|2512.4|2516.7|2513.7|2517.3|2514.9|2514.9|2512.4|368
1711942200000|2024-04-01 03:30:00|2516.8|2513.8|2517.4|2514.4|2517.7|2515.3|2516.4|2513.7|254
1711942500000|2024-04-01 03:35:00|2516.8|2514.8|2520.1|2518.1|2521.2|2518.8|2516.6|2514.1|415
1711942800000|2024-04-01 03:40:00|2520.7|2517.7|2523.3|2520.3|2523.7|2521.1|2520.1|2517.7|476
1711943100000|2024-04-01 03:45:00|2523.4|2520.4|2524.3|2521.3|2524.5|2522.1|2521.7|2519.2|291
1711943400000|2024-04-01 03:50:00|2524.5|2521.5|2527.6|2524.6|2527.9|2525.3|2524.1|2521.1|301
1711943700000|2024-04-01 03:55:00|2527.5|2524.5|2527.7|2524.7|2528.9|2526.6|2526.7|2524.2|275
1711944000000|2024-04-01 04:00:00|2527.9|2524.9|2528.8|2525.8|2530|2527.5|2526.6|2524.3|320
1711944300000|2024-04-01 04:05:00|2528.7|2525.7|2522.5|2519.5|2528.9|2526.3|2522.5|2519.5|334
1711944600000|2024-04-01 04:10:00|2522.8|2519.8|2520.9|2517.9|2524.2|2521.6|2520.1|2517.5|310
1711944900000|2024-04-01 04:15:00|2521|2518|2519|2516|2521.3|2518.4|2517.7|2514.8|414
1711945200000|2024-04-01 04:20:00|2519.1|2516.1|2518.4|2516.4|2519.5|2517|2516.1|2513.4|278
1711945500000|2024-04-01 04:25:00|2518.5|2516.5|2517.8|2514.8|2519.4|2516.7|2517.6|2514.6|264
1711945800000|2024-04-01 04:30:00|2518.1|2515.1|2519.3|2516.3|2519.4|2516.6|2515.5|2513.1|297
1711946100000|2024-04-01 04:35:00|2519|2516|2516.1|2513.1|2519.6|2516.8|2515.9|2512.9|246
1711946400000|2024-04-01 04:40:00|2516.2|2513.2|2516.5|2513.5|2516.8|2514.4|2514.6|2512|227
1711946700000|2024-04-01 04:45:00|2516.6|2513.6|2517|2515|2519.3|2516.3|2516|2513.4|332
1711947000000|2024-04-01 04:50:00|2517.1|2515.1|2519.1|2517.1|2520.3|2517.8|2514.6|2512.1|321
1711947300000|2024-04-01 04:55:00|2519.3|2517.3|2519.2|2517.2|2521.9|2519.1|2519.1|2516.5|190
1711947600000|2024-04-01 05:00:00|2519.9|2516.9|2517.9|2514.9|2519.9|2517.3|2516.1|2513.5|222
1711947900000|2024-04-01 05:05:00|2518.2|2515.2|2521.7|2518.7|2521.8|2518.8|2518.2|2515.2|276
1711948200000|2024-04-01 05:10:00|2521.6|2518.6|2521.6|2518.6|2522.3|2519.3|2520.5|2517.5|248
1711948500000|2024-04-01 05:15:00|2521.5|2518.5|2520.7|2517.7|2521.9|2518.9|2519.7|2516.7|217
1711948800000|2024-04-01 05:20:00|2520.8|2517.8|2521.9|2518.9|2522.6|2519.8|2520.7|2517.8|234
1711949100000|2024-04-01 05:25:00|2521.8|2518.8|2521.3|2518.3|2524.1|2521.5|2520.7|2518.2|317
1711949400000|2024-04-01 05:30:00|2521.1|2518.1|2523.1|2521.1|2523.8|2521.3|2519.8|2516.9|582
1711949700000|2024-04-01 05:35:00|2523.7|2520.7|2523.7|2520.7|2525.8|2522.9|2523.2|2520.4|557
1711950000000|2024-04-01 05:40:00|2523.8|2520.8|2523.8|2520.8|2524.3|2521.4|2522.5|2519.5|548
1711950300000|2024-04-01 05:45:00|2524|2521|2527.2|2524.2|2527.4|2524.9|2523.1|2520.1|447
1711950600000|2024-04-01 05:50:00|2527.3|2524.3|2526.5|2523.5|2528.2|2525.9|2525.3|2522.9|369
1711950900000|2024-04-01 05:55:00|2526.6|2523.6|2524.4|2522.4|2528.1|2525.9|2523.7|2521.6|349
1711951200000|2024-04-01 06:00:00|2524.5|2522.5|2522|2519|2525.5|2522.8|2521|2518.4|432
1711951500000|2024-04-01 06:05:00|2521.8|2518.8|2520.7|2517.7|2523.7|2521.1|2518.9|2516.6|348
1711951800000|2024-04-01 06:10:00|2520.9|2517.9|2521.9|2518.9|2522.2|2519.2|2519.8|2517.2|318
1711952100000|2024-04-01 06:15:00|2521.8|2518.8|2522.3|2519.3|2522.3|2519.9|2519|2516.5|267
1711952400000|2024-04-01 06:20:00|2522.5|2519.5|2526.2|2523.2|2526.4|2523.9|2522|2519|394
1711952700000|2024-04-01 06:25:00|2526.1|2523.1|2524.2|2521.2|2526.5|2523.7|2523.1|2520.2|287
1711953000000|2024-04-01 06:30:00|2524.4|2521.4|2523.8|2521.8|2525.5|2523|2523.6|2520.7|268
1711953300000|2024-04-01 06:35:00|2523.7|2521.7|2524.3|2521.3|2525.8|2523.4|2523|2520.8|280
1711953600000|2024-04-01 06:40:00|2523.9|2521.9|2525.1|2522.1|2525.4|2522.5|2523.1|2520.7|301
1711953900000|2024-04-01 06:45:00|2525.3|2522.3|2520.8|2517.8|2525.3|2522.5|2520.5|2517.8|426
1711954200000|2024-04-01 06:50:00|2520.6|2517.6|2523.1|2521.1|2524|2521.4|2520.2|2517.4|404
1711954500000|2024-04-01 06:55:00|2522.9|2520.9|2523.9|2520.9|2525.1|2522.7|2521.3|2519|310
1711954800000|2024-04-01 07:00:00|2523.3|2521.3|2521.9|2518.9|2524.9|2522.2|2520.1|2517.3|327
1711955100000|2024-04-01 07:05:00|2522|2519|2523.3|2520.3|2523.6|2520.6|2521.2|2518.3|201
1711955400000|2024-04-01 07:10:00|2523.7|2520.7|2523.1|2520.1|2523.8|2521.2|2521.3|2518.7|186
1711955700000|2024-04-01 07:15:00|2523|2520|2523.5|2520.5|2523.8|2521.1|2521.8|2519.7|194
1711956000000|2024-04-01 07:20:00|2523.7|2520.7|2526.2|2524.2|2526.8|2524.2|2523|2520.7|190
1711956300000|2024-04-01 07:25:00|2526|2524|2525.6|2522.6|2527|2524.1|2524.3|2521.7|212
1711956600000|2024-04-01 07:30:00|2525.8|2522.8|2527|2524|2528.6|2526|2525.3|2522.8|299
1711956900000|2024-04-01 07:35:00|2526.9|2523.9|2524.1|2521.1|2527.1|2524.3|2522.8|2520.3|197
1711957200000|2024-04-01 07:40:00|2524|2521|2523.9|2520.9|2524.2|2521.5|2522.4|2519.6|210
1711957500000|2024-04-01 07:45:00|2523.8|2520.8|2520.1|2517.1|2523.9|2520.9|2519.5|2516.9|247
1711957800000|2024-04-01 07:50:00|2520|2517|2519.5|2516.5|2521.4|2518.6|2518.9|2516.1|267
1711958100000|2024-04-01 07:55:00|2519.4|2516.4|2519.6|2516.6|2519.7|2517|2517.7|2515.3|244
1711958400000|2024-04-01 08:00:00|2519.7|2516.7|2520.5|2517.5|2520.9|2517.9|2518.6|2515.6|227
1711958700000|2024-04-01 08:05:00|2520.4|2517.4|2518.3|2515.3|2520.9|2517.9|2517.6|2515.3|253
1711959000000|2024-04-01 08:10:00|2518.4|2515.4|2517.4|2514.4|2518.5|2515.5|2516.3|2513.8|188
1711959300000|2024-04-01 08:15:00|2517.5|2514.5|2518.1|2516.1|2518.9|2516.1|2516.3|2513.9|198
1711959600000|2024-04-01 08:20:00|2518.9|2515.9|2515.8|2512.8|2519.2|2516.6|2514.8|2512.2|226
1711959900000|2024-04-01 08:25:00|2515.1|2513.1|2516.3|2513.3|2517.6|2514.6|2514.1|2511.4|258
1711960200000|2024-04-01 08:30:00|2516.4|2513.4|2515.5|2512.5|2517.1|2514.4|2514.8|2512.2|163
1711960500000|2024-04-01 08:35:00|2515.6|2512.6|2515.7|2512.7|2516|2513.4|2514.4|2511.9|183
1711960800000|2024-04-01 08:40:00|2515.9|2512.9|2514|2511|2516|2513.3|2513.5|2510.5|142
1711961100000|2024-04-01 08:45:00|2514.1|2511.1|2513.6|2510.6|2514.5|2511.8|2513.1|2510.5|144
1711961400000|2024-04-01 08:50:00|2513.5|2510.5|2512.8|2510.8|2514.6|2511.9|2512.7|2510.2|146
1711961700000|2024-04-01 08:55:00|2512.7|2510.7|2514.2|2511.2|2514.5|2512|2512.7|2510.2|135
1711962000000|2024-04-01 09:00:00|2514.3|2511.3|2512.3|2509.3|2514.4|2512.1|2511.6|2509.2|169
1711962300000|2024-04-01 09:05:00|2512.2|2509.2|2514.5|2512.5|2515|2512.5|2511.8|2509.2|181
1711962600000|2024-04-01 09:10:00|2514.4|2512.4|2513.2|2511.2|2515.2|2512.9|2513.1|2510.5|145
1711962900000|2024-04-01 09:15:00|2513.1|2511.1|2513.8|2510.8|2515.6|2513.2|2513.1|2510.7|196
1711963200000|2024-04-01 09:20:00|2514|2511|2512.9|2510.9|2514.7|2512.3|2512.5|2509.9|251
1711963500000|2024-04-01 09:25:00|2513.4|2510.4|2511.9|2508.9|2513.9|2511.4|2510.2|2507.5|506
1711963800000|2024-04-01 09:30:00|2511.7|2509.7|2514.2|2512.2|2515.4|2512.9|2511.7|2509|270
1711964100000|2024-04-01 09:35:00|2514.3|2512.3|2511.8|2508.8|2514.8|2512.3|2511|2508.2|172
1711964400000|2024-04-01 09:40:00|2511.4|2509.4|2510.8|2508.8|2514.7|2512.4|2510.5|2508.1|369
1711964700000|2024-04-01 09:45:00|2510.9|2508.9|2512.8|2509.8|2512.8|2510.2|2510.9|2508.5|199
1711965000000|2024-04-01 09:50:00|2512.9|2509.9|2511.1|2508.1|2512.9|2510.5|2509.8|2507.4|197
1711965300000|2024-04-01 09:55:00|2511.3|2508.3|2510.3|2508.3|2511.3|2508.9|2509.4|2506.8|197
1711965600000|2024-04-01 10:00:00|2510.2|2508.2|2510.6|2507.6|2511.8|2509.4|2509.7|2507.3|239
1711965900000|2024-04-01 10:05:00|2510.7|2507.7|2510.5|2508.5|2512.3|2509.7|2509.7|2507.4|329
1711966200000|2024-04-01 10:10:00|2510.9|2507.9|2510.6|2507.6|2511.3|2508.6|2508.8|2506.4|275
1711966500000|2024-04-01 10:15:00|2510.5|2507.5|2508.3|2505.3|2511.3|2508.6|2507.7|2505.1|268
1711966800000|2024-04-01 10:20:00|2508|2506|2507.5|2504.5|2508.5|2506|2506.8|2504.3|198
1711967100000|2024-04-01 10:25:00|2507.4|2504.4|2506.2|2503.2|2507.5|2504.8|2504.6|2502.1|304
1711967400000|2024-04-01 10:30:00|2505.7|2503.7|2504.2|2502.2|2507.6|2505.3|2503.5|2501.4|272
1711967700000|2024-04-01 10:35:00|2504.1|2502.1|2507.6|2505.6|2508.4|2506.1|2503.7|2501.4|260
1711968000000|2024-04-01 10:40:00|2507.7|2505.7|2506|2504|2508.5|2506|2504.9|2502.6|208
1711968300000|2024-04-01 10:45:00|2505.9|2503.9|2507.8|2505.8|2508.4|2506|2504.6|2502.1|223
1711968600000|2024-04-01 10:50:00|2507.7|2505.7|2506.4|2504.4|2509.1|2506.7|2505.2|2502.7|498
1711968900000|2024-04-01 10:55:00|2506.3|2504.3|2508.1|2506.1|2508.6|2506.2|2506.1|2503.7|222
1711969200000|2024-04-01 11:00:00|2508|2506|2508.2|2505.2|2510.5|2508.1|2507.6|2505.2|328
1711969500000|2024-04-01 11:05:00|2508.3|2505.3|2509.2|2507.2|2510.6|2508|2507.3|2504.7|262
1711969800000|2024-04-01 11:10:00|2509.4|2507.4|2510.8|2508.8|2512.1|2509.8|2509.2|2506.7|298
1711970100000|2024-04-01 11:15:00|2511.3|2508.3|2509.7|2506.7|2511.3|2508.8|2508.7|2506.1|273
1711970400000|2024-04-01 11:20:00|2509.3|2506.3|2508.8|2506.8|2510.3|2508|2508.5|2506.2|232
1711970700000|2024-04-01 11:25:00|2509.1|2507.1|2508.1|2506.1|2509.7|2507.3|2507|2504.6|227
1711971000000|2024-04-01 11:30:00|2507.8|2505.8|2508.1|2506.1|2509.8|2507.8|2506.9|2504.6|299
1711971300000|2024-04-01 11:35:00|2508|2506|2506.5|2504.5|2509.3|2507.3|2506.1|2503.6|365
1711971600000|2024-04-01 11:40:00|2506.6|2504.6|2504.7|2502.7|2507.2|2504.7|2504.6|2502.6|207
1711971900000|2024-04-01 11:45:00|2504.8|2502.8|2502.7|2500.7|2505|2503|2500.8|2498.3|315
1711972200000|2024-04-01 11:50:00|2502.8|2500.8|2503.2|2501.2|2503.9|2501.5|2502|2499.6|320
1711972500000|2024-04-01 11:55:00|2503.4|2500.4|2502.3|2500.3|2504.1|2501.6|2501.9|2499.3|344
1711972800000|2024-04-01 12:00:00|2502.4|2500.4|2498.5|2496.5|2503.3|2501.3|2497.8|2495.4|520
1711973100000|2024-04-01 12:05:00|2498.4|2496.4|2494|2492|2498.5|2496.5|2493.5|2490.9|545
1711973400000|2024-04-01 12:10:00|2494.1|2492.1|2492.7|2489.7|2495.5|2492.7|2491.1|2488.7|617
1711973700000|2024-04-01 12:15:00|2492.6|2489.6|2494.1|2491.1|2494.6|2492.1|2491.1|2488.5|621
1711974000000|2024-04-01 12:20:00|2494|2491|2495.1|2492.1|2495.6|2493.2|2491.8|2489.1|822
1711974300000|2024-04-01 12:25:00|2495|2492|2500.7|2498.7|2501.7|2499.2|2494.1|2491.9|645
1711974600000|2024-04-01 12:30:00|2500.6|2498.6|2503.1|2501.1|2504.1|2502.1|2499|2497|636
1711974900000|2024-04-01 12:35:00|2503|2501|2508|2506|2508.1|2506.1|2501.9|2499.9|505
1711975200000|2024-04-01 12:40:00|2508.1|2506.1|2509.1|2507.1|2509.1|2507.1|2505.8|2503.2|628
1711975500000|2024-04-01 12:45:00|2509|2507|2512.3|2510.3|2513.1|2510.6|2508.8|2506.6|605
1711975800000|2024-04-01 12:50:00|2512.4|2510.4|2512.9|2510.9|2513.4|2511.4|2509.8|2506.9|573
1711976100000|2024-04-01 12:55:00|2512.8|2510.8|2516.6|2513.6|2516.9|2514.3|2512.8|2510.8|489
1711976400000|2024-04-01 13:00:00|2516.7|2513.7|2517.4|2514.4|2521.7|2519.2|2514.8|2512.4|903
1711976700000|2024-04-01 13:05:00|2517.3|2515.3|2522.7|2520.7|2523.3|2520.9|2516.7|2514.3|857
1711977000000|2024-04-01 13:10:00|2522.6|2520.6|2524.4|2522.4|2527.1|2524.5|2522.4|2520.1|687
1711977300000|2024-04-01 13:15:00|2524.3|2522.3|2530|2527|2533.5|2531|2524.2|2522.2|823
1711977600000|2024-04-01 13:20:00|2529.1|2527.1|2537.3|2535.3|2538.4|2535.9|2528.9|2526.9|820
1711977900000|2024-04-01 13:25:00|2537.4|2535.4|2537|2534|2540.4|2537.7|2533.2|2531.2|766
1711978200000|2024-04-01 13:30:00|2536.8|2533.8|2534.1|2531.1|2538.7|2535.7|2528.5|2525.6|1408
1711978500000|2024-04-01 13:35:00|2533.6|2531.6|2522.2|2520.2|2536.8|2534.2|2521.7|2519.1|1022
1711978800000|2024-04-01 13:40:00|2522.1|2520.1|2520.4|2517.4|2525.4|2522.4|2517.8|2514.8|1029
1711979100000|2024-04-01 13:45:00|2520.5|2517.5|2504|2501|2522|2519|2502.2|2499.2|1297
1711979400000|2024-04-01 13:50:00|2504.1|2501.1|2504.9|2502.9|2510.7|2508.3|2500.2|2497.6|1222
1711979700000|2024-04-01 13:55:00|2504.8|2502.8|2507.2|2504.2|2509.1|2506.5|2502|2499.5|905
1711980000000|2024-04-01 14:00:00|2501.8|2492.8|2492.5|2490.5|2504.5|2501.5|2491.8|2489.4|1479
1711980300000|2024-04-01 14:05:00|2492.4|2490.4|2494.5|2492.5|2497.3|2494.8|2490.4|2487.8|1390
1711980600000|2024-04-01 14:10:00|2494.9|2492.9|2492.4|2490.4|2495.3|2492.9|2486.1|2483.7|1180
1711980900000|2024-04-01 14:15:00|2492.3|2490.3|2479.1|2477.1|2492.4|2490.4|2478.9|2476.9|1242
1711981200000|2024-04-01 14:20:00|2479.2|2477.2|2485.7|2482.7|2487.5|2485.1|2477.1|2475.1|1228
1711981500000|2024-04-01 14:25:00|2485.8|2482.8|2485.5|2483.5|2490.8|2488.3|2482.6|2480|999
1711981800000|2024-04-01 14:30:00|2485.6|2483.6|2490.5|2488.5|2495.5|2493.4|2481.5|2479.1|1020
1711982100000|2024-04-01 14:35:00|2490.4|2488.4|2480.9|2478.9|2491.2|2488.9|2480.3|2478|1069
1711982400000|2024-04-01 14:40:00|2480.8|2478.8|2479.8|2477.8|2481.8|2479.6|2475.4|2473.4|983
1711982700000|2024-04-01 14:45:00|2480|2478|2490.3|2488.3|2490.4|2488.4|2479.1|2477|886
1711983000000|2024-04-01 14:50:00|2490.2|2488.2|2490.5|2488.5|2493|2491|2487.7|2485.2|839
1711983300000|2024-04-01 14:55:00|2490|2488|2493.3|2491.3|2493.4|2491.4|2489.3|2487.3|704
1711983600000|2024-04-01 15:00:00|2493.4|2491.4|2496.7|2493.7|2499.3|2496.8|2492.8|2490.8|713
1711983900000|2024-04-01 15:05:00|2496.3|2494.3|2490.3|2488.3|2496.7|2494.3|2488.9|2486.4|795
1711984200000|2024-04-01 15:10:00|2490.4|2488.4|2494.9|2492.9|2494.9|2492.9|2490.3|2487.9|604
1711984500000|2024-04-01 15:15:00|2494.8|2492.8|2495.7|2493.7|2497.1|2494.7|2493.1|2490.8|607
1711984800000|2024-04-01 15:20:00|2496.2|2494.2|2498|2496|2498.4|2496|2495.6|2493.6|622
1711985100000|2024-04-01 15:25:00|2497.9|2495.9|2501|2499|2501.2|2499.2|2495.1|2493.1|576
1711985400000|2024-04-01 15:30:00|2500.9|2498.9|2502.4|2500.4|2502.6|2500.6|2499.7|2497.4|416
1711985700000|2024-04-01 15:35:00|2502.3|2500.3|2502.4|2500.4|2504.8|2502.2|2501.9|2499.8|444
1711986000000|2024-04-01 15:40:00|2502.3|2500.3|2502.2|2500.2|2505.5|2502.8|2502.1|2499.7|454
1711986300000|2024-04-01 15:45:00|2502.1|2500.1|2504.8|2502.8|2505.9|2503.4|2502.1|2499.7|476
1711986600000|2024-04-01 15:50:00|2504.7|2502.7|2505.9|2503.9|2506.6|2504.3|2504.6|2501.8|310
1711986900000|2024-04-01 15:55:00|2506|2504|2503.3|2501.3|2507.8|2505.8|2502.6|2500.6|469
1711987200000|2024-04-01 16:00:00|2503.2|2501.2|2501.5|2498.5|2504|2501.4|2499.3|2497|618
1711987500000|2024-04-01 16:05:00|2501.4|2498.4|2500.5|2498.5|2502.4|2499.9|2499.7|2497.4|382
1711987800000|2024-04-01 16:10:00|2500.4|2498.4|2502.8|2499.8|2502.9|2500.5|2497.5|2495.2|491
1711988100000|2024-04-01 16:15:00|2502.2|2500.2|2504.5|2502.5|2505.5|2503.5|2502.2|2499.8|520
1711988400000|2024-04-01 16:20:00|2504.4|2502.4|2507|2505|2507.6|2505.6|2503.9|2501.7|290
1711988700000|2024-04-01 16:25:00|2506.9|2504.9|2507|2505|2508.8|2506.5|2506.3|2504.3|406
1711989000000|2024-04-01 16:30:00|2506.9|2504.9|2506.9|2504.9|2508.9|2506.9|2506|2503.5|336
1711989300000|2024-04-01 16:35:00|2507|2505|2506|2504|2507.2|2505.2|2504.6|2502|304
1711989600000|2024-04-01 16:40:00|2505.9|2503.9|2504.9|2502.9|2508.4|2506|2504.8|2502.8|338
1711989900000|2024-04-01 16:45:00|2504.8|2502.8|2501.7|2499.7|2505.2|2503|2501.2|2499.2|332
1711990200000|2024-04-01 16:50:00|2501.6|2499.6|2500.4|2498.4|2502.2|2500.2|2499.8|2497.8|262
1711990500000|2024-04-01 16:55:00|2500.3|2498.3|2497.8|2495.8|2500.4|2498.4|2496.4|2494.1|374
1711990800000|2024-04-01 17:00:00|2497.7|2495.7|2499.5|2497.5|2500.4|2498|2496.7|2494.7|344
1711991100000|2024-04-01 17:05:00|2499.6|2497.6|2502.4|2500.4|2502.4|2500.4|2498.8|2496.8|297
1711991400000|2024-04-01 17:10:00|2502.3|2500.3|2500.2|2498.2|2502.3|2500.3|2499.4|2496.8|316
1711991700000|2024-04-01 17:15:00|2500.1|2498.1|2498.3|2496.3|2500.9|2498.7|2498.1|2495.9|341
1711992000000|2024-04-01 17:20:00|2498.1|2496.1|2494.9|2492.9|2499.2|2497.2|2494.9|2492.7|534
1711992300000|2024-04-01 17:25:00|2494.8|2492.8|2497.1|2495.1|2498.3|2496.2|2494.5|2492.5|458
1711992600000|2024-04-01 17:30:00|2497.3|2495.3|2498.5|2496.5|2499.5|2497.1|2496.6|2494.3|283
1711992900000|2024-04-01 17:35:00|2498.7|2496.7|2498.5|2496.5|2499.6|2497.3|2498.1|2495.8|224
1711993200000|2024-04-01 17:40:00|2498.6|2496.6|2499.8|2497.8|2500.6|2498.2|2498.2|2495.8|175
1711993500000|2024-04-01 17:45:00|2499.9|2497.9|2498.7|2495.7|2500.3|2498.2|2497.9|2495.4|167
1711993800000|2024-04-01 17:50:00|2498.6|2495.6|2497.3|2495.3|2498.8|2496.3|2496.5|2493.8|160
1711994100000|2024-04-01 17:55:00|2497.4|2495.4|2499.7|2497.7|2500.5|2498.2|2497.4|2495.1|189
1711994400000|2024-04-01 18:00:00|2499.8|2497.8|2499.3|2497.3|2500.8|2498.3|2498.5|2496.2|237
1711994700000|2024-04-01 18:05:00|2499.4|2497.4|2500.5|2497.5|2500.9|2498.4|2499.2|2496.6|221
1711995000000|2024-04-01 18:10:00|2500.7|2497.7|2500.5|2497.5|2500.9|2498.3|2498.9|2496.3|210
1711995300000|2024-04-01 18:15:00|2500.6|2497.6|2501.5|2498.5|2502|2499.4|2499.9|2497.4|159
1711995600000|2024-04-01 18:20:00|2501.6|2498.6|2500.4|2498.4|2502.1|2499.5|2500|2497.4|195
1711995900000|2024-04-01 18:25:00|2500.5|2498.5|2500.2|2497.2|2501.2|2498.6|2499.7|2497|152
1711996200000|2024-04-01 18:30:00|2500.1|2497.1|2497.7|2495.7|2500.3|2497.8|2497|2494.5|190
1711996500000|2024-04-01 18:35:00|2497.6|2495.6|2498.4|2495.4|2498.7|2496.2|2497|2494.5|204
1711996800000|2024-04-01 18:40:00|2498.5|2495.5|2497.9|2495.9|2498.9|2496.5|2497.5|2495|172
1711997100000|2024-04-01 18:45:00|2498|2496|2497.9|2494.9|2498.8|2496.2|2496.8|2494.4|160
1711997400000|2024-04-01 18:50:00|2498|2495|2496.1|2494.1|2498.4|2495.7|2496|2493.5|139
1711997700000|2024-04-01 18:55:00|2496|2494|2495.5|2493.5|2497.1|2494.6|2495.5|2492.9|185
1711998000000|2024-04-01 19:00:00|2495.6|2493.6|2498.3|2495.3|2498.5|2495.5|2495.6|2493|194
1711998300000|2024-04-01 19:05:00|2498.4|2495.4|2498.9|2495.9|2499.1|2496.4|2497.6|2495.3|182
1711998600000|2024-04-01 19:10:00|2498.4|2496.4|2498.1|2496.1|2499.4|2496.9|2497.9|2495.4|204
1711998900000|2024-04-01 19:15:00|2498.2|2496.2|2498.1|2496.1|2499.2|2496.7|2497.9|2495.5|171
1711999200000|2024-04-01 19:20:00|2498|2496|2498.8|2495.8|2499.3|2496.6|2496.7|2494.3|140
1711999500000|2024-04-01 19:25:00|2498.7|2495.7|2497.1|2495.1|2499|2496.4|2497|2495|149
1711999800000|2024-04-01 19:30:00|2497.2|2495.2|2498.1|2496.1|2499.2|2496.9|2496.9|2494.7|157
1712000100000|2024-04-01 19:35:00|2498|2496|2497.5|2495.5|2498.9|2496.4|2496.6|2494.3|146
1712000400000|2024-04-01 19:40:00|2497.4|2495.4|2498.9|2496.9|2499.3|2497|2496.9|2494.2|153
1712000700000|2024-04-01 19:45:00|2499|2497|2499.4|2497.4|2500.3|2498|2499|2496.5|143
1712001000000|2024-04-01 19:50:00|2499.5|2497.5|2500.1|2498.1|2500.5|2498.3|2499.2|2496.9|238
1712001300000|2024-04-01 19:55:00|2500.2|2498.2|2501.7|2499.7|2502.3|2500|2499.4|2496.9|313
1712001600000|2024-04-01 20:00:00|2502|2500|2500.2|2498.2|2503|2500.3|2500|2497.4|361
1712001900000|2024-04-01 20:05:00|2500.3|2498.3|2502.3|2500.3|2503|2500.3|2499.9|2497|236
1712002200000|2024-04-01 20:10:00|2502.2|2500.2|2503.5|2500.5|2504|2501.4|2502.1|2499.5|196
1712002500000|2024-04-01 20:15:00|2503.6|2500.6|2503.5|2500.5|2504.3|2501.7|2502.9|2500|107
1712002800000|2024-04-01 20:20:00|2503.6|2500.6|2504.8|2502.8|2505.6|2503.2|2503.6|2500.6|170
1712003100000|2024-04-01 20:25:00|2505|2503|2505|2503|2505.9|2503.7|2504.1|2501.6|199
1712003400000|2024-04-01 20:30:00|2505.1|2503.1|2507.1|2504.1|2507.5|2504.9|2505|2502.6|196
1712003700000|2024-04-01 20:35:00|2506.7|2504.7|2507.4|2504.4|2507.6|2505.2|2505.5|2502.9|198
1712004000000|2024-04-01 20:40:00|2507.6|2504.6|2506.4|2503.4|2507.6|2504.9|2505.5|2503|142
1712004300000|2024-04-01 20:45:00|2506.5|2503.5|2507|2504|2507.4|2504.4|2506.4|2503.4|163
1712004600000|2024-04-01 20:50:00|2506.9|2503.9|2507.6|2504.6|2507.7|2504.7|2506.4|2503.4|157
1712004900000|2024-04-01 20:55:00|2507.7|2504.7|2511.6|2508.6|2513|2509.6|2507.5|2504.5|284
1712008800000|2024-04-01 22:00:00|2512|2509|2509.3|2506.3|2512.3|2509.3|2508.9|2505.9|185
1712009100000|2024-04-01 22:05:00|2509.6|2506.6|2510.5|2507.5|2510.8|2507.8|2509|2506|104
1712009400000|2024-04-01 22:10:00|2510.2|2507.2|2510.6|2508.6|2511.4|2508.7|2509.4|2507|121
1712009700000|2024-04-01 22:15:00|2510.5|2508.5|2511.4|2509.4|2512.3|2509.7|2510.5|2508.3|74
1712010000000|2024-04-01 22:20:00|2511.3|2509.3|2518.1|2515.1|2518.3|2515.8|2511.1|2508.9|247
1712010300000|2024-04-01 22:25:00|2518.2|2515.2|2520.9|2518.9|2521.6|2519.1|2517.1|2514.9|188
1712010600000|2024-04-01 22:30:00|2520.6|2518.6|2517.2|2514.2|2521.2|2518.6|2516.3|2513.6|223
1712010900000|2024-04-01 22:35:00|2516.7|2514.7|2517.8|2514.8|2518|2515|2515.5|2512.7|147
1712011200000|2024-04-01 22:40:00|2517.7|2514.7|2517.8|2514.8|2521.3|2518.7|2517.1|2514.2|219
1712011500000|2024-04-01 22:45:00|2517.9|2514.9|2518.2|2515.2|2518.8|2516.1|2517.2|2514.2|118
1712011800000|2024-04-01 22:50:00|2518|2515|2515.4|2512.4|2518.3|2515.3|2514.8|2512.3|161
1712012100000|2024-04-01 22:55:00|2515.3|2512.3|2517.3|2514.3|2517.4|2514.5|2515|2512|146
1712012400000|2024-04-01 23:00:00|2517|2514|2513|2510|2517.3|2514.3|2512|2509.3|225
1712012700000|2024-04-01 23:05:00|2513.1|2510.1|2512.2|2509.2|2513.3|2510.7|2511.5|2509|177
1712013000000|2024-04-01 23:10:00|2512.1|2509.1|2513.2|2510.2|2513.4|2510.4|2511|2508.3|151
1712013300000|2024-04-01 23:15:00|2513.3|2510.3|2511.6|2508.6|2514.3|2511.3|2511.1|2508.1|213
1712013600000|2024-04-01 23:20:00|2511.5|2508.5|2511.5|2508.5|2511.8|2508.8|2510.8|2507.8|126
1712013900000|2024-04-01 23:25:00|2511.7|2508.7|2513.1|2510.1|2513.3|2510.3|2511|2508|140
1712014200000|2024-04-01 23:30:00|2513.2|2510.2|2513.6|2510.6|2514.6|2511.6|2513.1|2510.1|138
1712014500000|2024-04-01 23:35:00|2513.8|2510.8|2514.2|2511.2|2515.4|2512.4|2513|2510.5|181
1712014800000|2024-04-01 23:40:00|2514.3|2511.3|2512.6|2509.6|2514.8|2511.8|2512.6|2509.6|137
1712015100000|2024-04-01 23:45:00|2511.9|2509.9|2513.5|2510.5|2514.2|2511.5|2511.3|2508.3|212
1712015400000|2024-04-01 23:50:00|2513.6|2510.6|2511.1|2508.1|2514|2511.2|2510.7|2507.9|180
1712015700000|2024-04-01 23:55:00|2510.9|2507.9|2510.5|2507.5|2511.7|2508.7|2509.3|2506.3|179
1712016000000|2024-04-02 00:00:00|2510.6|2507.6|2512.5|2510.5|2514.2|2511.6|2509|2506.5|363
1712016300000|2024-04-02 00:05:00|2512.6|2510.6|2514.6|2511.6|2516.4|2513.7|2512.4|2510|266
1712016600000|2024-04-02 00:10:00|2514.7|2511.7|2516.1|2513.1|2516.3|2513.7|2513.3|2510.4|221
1712016900000|2024-04-02 00:15:00|2516|2513|2516.2|2514.2|2517.7|2515.1|2513.6|2511.1|340
1712017200000|2024-04-02 00:20:00|2516.8|2513.8|2519.6|2516.6|2520.2|2517.5|2516|2513.2|375
1712017500000|2024-04-02 00:25:00|2519.7|2516.7|2519.4|2517.4|2520.2|2517.6|2517.7|2515.1|245
1712017800000|2024-04-02 00:30:00|2519.5|2517.5|2522|2519|2522.6|2519.8|2519.3|2516.5|244
1712018100000|2024-04-02 00:35:00|2521.5|2519.5|2520.1|2517.1|2522.7|2519.7|2519|2516.7|358
1712018400000|2024-04-02 00:40:00|2519.8|2517.8|2521|2518|2521.6|2519.1|2519.4|2516.4|229
1712018700000|2024-04-02 00:45:00|2521.1|2518.1|2520.1|2518.1|2522.6|2520.1|2519.7|2517.5|252
1712019000000|2024-04-02 00:50:00|2520|2518|2518.6|2516.6|2521.2|2518.7|2518.5|2516.5|270
1712019300000|2024-04-02 00:55:00|2519.4|2516.4|2518.5|2516.5|2520.3|2517.6|2517.9|2515.4|268
1712019600000|2024-04-02 01:00:00|2518.6|2516.6|2517.3|2514.3|2520|2518|2516.3|2513.9|536
1712019900000|2024-04-02 01:05:00|2517.2|2514.2|2519.1|2516.1|2519.2|2516.2|2515.6|2512.9|432
1712020200000|2024-04-02 01:10:00|2519.2|2516.2|2518|2515|2520.3|2517.9|2516.6|2514|444
1712020500000|2024-04-02 01:15:00|2517.8|2515.8|2518|2515|2520.6|2517.9|2516.4|2513.9|563
1712020800000|2024-04-02 01:20:00|2517.9|2514.9|2519.8|2517.8|2520.1|2518|2516.4|2513.8|506
1712021100000|2024-04-02 01:25:00|2519.9|2517.9|2521.7|2518.7|2523|2520.5|2519.7|2517.3|376
1712021400000|2024-04-02 01:30:00|2521.8|2518.8|2520.4|2517.4|2521.9|2519.2|2517.9|2515.3|525
1712021700000|2024-04-02 01:35:00|2520.3|2517.3|2522.4|2519.4|2522.6|2520|2518.8|2516.3|463
1712022000000|2024-04-02 01:40:00|2522.5|2519.5|2519.4|2516.4|2522.5|2519.5|2517.6|2514.9|393
1712022300000|2024-04-02 01:45:00|2519.3|2516.3|2518.9|2515.9|2520.3|2517.8|2517.6|2514.8|323
1712022600000|2024-04-02 01:50:00|2518.8|2515.8|2517.9|2514.9|2520.4|2517.7|2516.8|2514.3|490
1712022900000|2024-04-02 01:55:00|2517.7|2514.7|2519.5|2516.5|2519.8|2517.1|2516.7|2514.1|389
1712023200000|2024-04-02 02:00:00|2519.3|2516.3|2520.8|2518.8|2521.5|2518.9|2518.9|2516.2|281
1712023500000|2024-04-02 02:05:00|2520.9|2518.9|2522.8|2519.8|2522.8|2519.9|2520.2|2517.7|325
1712023800000|2024-04-02 02:10:00|2522.7|2519.7|2519.7|2517.7|2523.2|2520.6|2518.7|2516.2|394
1712024100000|2024-04-02 02:15:00|2520.3|2517.3|2520.1|2517.1|2521.1|2518.8|2519.1|2516.5|230
1712024400000|2024-04-02 02:20:00|2520|2517|2522.1|2519.1|2522.1|2519.6|2520|2517|214
1712024700000|2024-04-02 02:25:00|2522.2|2519.2|2521.6|2519.6|2522.5|2519.9|2520.1|2517.6|223
1712025000000|2024-04-02 02:30:00|2521.8|2519.8|2523.4|2521.4|2525|2522.5|2521.2|2518.6|328
1712025300000|2024-04-02 02:35:00|2523.2|2521.2|2525.8|2523.8|2526.3|2524|2522.3|2519.6|348
1712025600000|2024-04-02 02:40:00|2525.9|2523.9|2526.7|2523.7|2528.3|2525.3|2524.3|2522.1|437
1712025900000|2024-04-02 02:45:00|2526.4|2523.4|2526.8|2524.8|2527.4|2524.9|2524.6|2522.2|411
1712026200000|2024-04-02 02:50:00|2526.9|2524.9|2532.1|2529.1|2532.1|2529.6|2526.6|2524.2|385
1712026500000|2024-04-02 02:55:00|2532|2530|2532.6|2530.6|2534.2|2531.7|2530.9|2528.5|554
1712026800000|2024-04-02 03:00:00|2532.7|2530.7|2532.4|2529.4|2533.4|2531.2|2530.9|2528.5|383
1712027100000|2024-04-02 03:05:00|2532.5|2529.5|2533.2|2530.2|2533.3|2531.1|2530|2527.6|374
1712027400000|2024-04-02 03:10:00|2533.3|2530.3|2531.6|2528.6|2533.7|2530.7|2529.4|2527|317
1712027700000|2024-04-02 03:15:00|2531.7|2528.7|2533.3|2530.3|2533.3|2530.9|2529.8|2527.1|353
1712028000000|2024-04-02 03:20:00|2533.4|2530.4|2532.6|2529.6|2533.6|2530.6|2530.5|2528|324
1712028300000|2024-04-02 03:25:00|2532.5|2529.5|2531.1|2528.1|2533.1|2530.1|2529.3|2526.3|452
1712028600000|2024-04-02 03:30:00|2531.7|2528.7|2529.2|2526.2|2532|2529|2528.5|2525.6|291
1712028900000|2024-04-02 03:35:00|2529.3|2526.3|2530.6|2527.6|2530.7|2528.1|2528.4|2525.7|222
1712029200000|2024-04-02 03:40:00|2530.5|2527.5|2529.2|2526.2|2530.7|2528.1|2528.1|2525.6|195
1712029500000|2024-04-02 03:45:00|2529.6|2526.6|2529|2526|2529.9|2527|2528.3|2525.6|154
1712029800000|2024-04-02 03:50:00|2528.9|2525.9|2527.2|2524.2|2529.4|2526.4|2527|2524|152
1712030100000|2024-04-02 03:55:00|2527.1|2524.1|2527.5|2524.5|2527.6|2524.6|2527|2524|114
1712030400000|2024-04-02 04:00:00|2527.6|2524.6|2527.5|2524.5|2527.9|2524.9|2527.1|2524.1|127
1712030700000|2024-04-02 04:05:00|2528|2525|2529.1|2526.1|2529.1|2526.1|2527.6|2524.6|124
1712031000000|2024-04-02 04:10:00|2529|2526|2528.4|2525.4|2529.2|2526.2|2528.3|2525.3|89
1712031300000|2024-04-02 04:15:00|2528.5|2525.5|2528.6|2525.6|2528.6|2526|2527.7|2524.7|98
1712031600000|2024-04-02 04:20:00|2528.5|2525.5|2528.5|2525.5|2529.5|2526.5|2528.4|2525.4|93
1712031900000|2024-04-02 04:25:00|2528.6|2525.6|2530.5|2527.5|2530.5|2527.5|2528.5|2525.5|124
1712032200000|2024-04-02 04:30:00|2530.6|2527.6|2531.9|2528.9|2532|2529.5|2530.5|2527.5|128
1712032500000|2024-04-02 04:35:00|2532|2529|2532.9|2529.9|2533.1|2530.1|2531.9|2528.9|111
1712032800000|2024-04-02 04:40:00|2533|2530|2535.5|2532.5|2536|2533.4|2532.7|2529.9|268
1712033100000|2024-04-02 04:45:00|2535.4|2532.4|2533.8|2530.8|2536.5|2533.5|2533.3|2530.8|323
1712033400000|2024-04-02 04:50:00|2533.3|2531.3|2534.5|2531.5|2535|2532.4|2532.9|2530.3|240
1712033700000|2024-04-02 04:55:00|2534.6|2531.6|2535|2532|2535.5|2532.9|2533.2|2530.6|170
1712034000000|2024-04-02 05:00:00|2534.9|2531.9|2535.2|2533.2|2536.5|2533.9|2534.6|2531.8|235
1712034300000|2024-04-02 05:05:00|2535.3|2533.3|2535.6|2532.6|2536.9|2534.3|2534.8|2532.2|186
1712034600000|2024-04-02 05:10:00|2535.5|2532.5|2537.5|2534.5|2537.5|2534.7|2535.5|2532.5|207
1712034900000|2024-04-02 05:15:00|2537.4|2534.4|2537.8|2534.8|2539.4|2536.7|2536.3|2533.6|313
1712035200000|2024-04-02 05:20:00|2537.7|2534.7|2537.2|2534.2|2538.3|2535.7|2536.4|2533.8|208
1712035500000|2024-04-02 05:25:00|2537.3|2534.3|2535.7|2533.7|2537.3|2534.3|2535.2|2532.6|195
1712035800000|2024-04-02 05:30:00|2535.5|2533.5|2535.5|2532.5|2537.4|2535|2534.6|2532.1|409
1712036100000|2024-04-02 05:35:00|2535.6|2532.6|2537.1|2534.1|2537.2|2534.5|2534.7|2532|246
1712036400000|2024-04-02 05:40:00|2537.2|2534.2|2534.6|2531.6|2537.2|2534.2|2534|2531.1|374
1712036700000|2024-04-02 05:45:00|2534.5|2531.5|2532.8|2529.8|2534.7|2531.8|2531.8|2529.2|352
1712037000000|2024-04-02 05:50:00|2532.7|2529.7|2532.1|2529.1|2533.7|2531.1|2531.6|2529.1|287
1712037300000|2024-04-02 05:55:00|2532.2|2529.2|2532.3|2530.3|2533.2|2530.6|2531.3|2528.8|219
1712037600000|2024-04-02 06:00:00|2532.4|2530.4|2533.2|2531.2|2534.1|2532.1|2531.4|2528.9|280
1712037900000|2024-04-02 06:05:00|2533.1|2531.1|2535.6|2533.6|2537.8|2535.1|2532.7|2530.3|347
1712038200000|2024-04-02 06:10:00|2535.7|2533.7|2536.6|2534.6|2537.7|2535.2|2535.5|2533.1|371
1712038500000|2024-04-02 06:15:00|2536.4|2534.4|2538.6|2536.6|2539.2|2536.7|2536.1|2533.9|371
1712038800000|2024-04-02 06:20:00|2538.5|2536.5|2538.3|2535.3|2539.4|2537|2537.6|2535.2|344
1712039100000|2024-04-02 06:25:00|2538.4|2535.4|2542.7|2539.7|2542.7|2540.2|2537.2|2534.9|314
1712039400000|2024-04-02 06:30:00|2542.3|2539.3|2540.2|2537.2|2543.3|2540.8|2539|2536.6|446
1712039700000|2024-04-02 06:35:00|2540.1|2537.1|2541.5|2538.5|2541.6|2539|2539.1|2536.6|369
1712040000000|2024-04-02 06:40:00|2541.2|2538.2|2543.9|2540.9|2543.9|2541.4|2538.9|2536.4|380
1712040300000|2024-04-02 06:45:00|2543.7|2540.7|2542.9|2540.9|2544.4|2541.9|2541.5|2539.2|461
1712040600000|2024-04-02 06:50:00|2543.2|2541.2|2545.6|2542.6|2546.9|2544.5|2543.1|2541.1|497
1712040900000|2024-04-02 06:55:00|2545.8|2542.8|2546.4|2544.4|2547.7|2545.2|2544.6|2542.1|445
1712041200000|2024-04-02 07:00:00|2546.7|2543.7|2542.7|2540.7|2546.9|2544.4|2541.4|2538.6|531
1712041500000|2024-04-02 07:05:00|2542.6|2540.6|2541.1|2539.1|2544.2|2541.7|2540.6|2538.6|446
1712041800000|2024-04-02 07:10:00|2541.2|2539.2|2546|2543|2546.2|2543.4|2541.1|2539.1|468
1712042100000|2024-04-02 07:15:00|2546.3|2543.3|2543.1|2541.1|2546.3|2544.3|2542.9|2540.4|433
1712042400000|2024-04-02 07:20:00|2543.2|2541.2|2544.2|2542.2|2544.9|2542.8|2541.6|2539.6|369
1712042700000|2024-04-02 07:25:00|2544.1|2542.1|2545.6|2543.6|2546.1|2544|2543.9|2541.5|398
1712043000000|2024-04-02 07:30:00|2545.4|2543.4|2543.2|2541.2|2546.8|2544.4|2542.6|2540.6|366
1712043300000|2024-04-02 07:35:00|2543.1|2541.1|2545.9|2542.9|2546.8|2544.2|2542|2539.6|509
1712043600000|2024-04-02 07:40:00|2545.8|2542.8|2546.5|2543.5|2546.9|2544.5|2544.2|2541.7|368
1712043900000|2024-04-02 07:45:00|2546.7|2543.7|2550.2|2548.2|2550.8|2548.7|2546|2543.3|354
1712044200000|2024-04-02 07:50:00|2550.3|2548.3|2553.7|2551.7|2554.3|2551.9|2550.2|2548|427
1712044500000|2024-04-02 07:55:00|2553.8|2551.8|2555.8|2553.8|2556.4|2554.4|2552|2549.8|490
1712044800000|2024-04-02 08:00:00|2556|2554|2560.7|2558.7|2560.9|2558.7|2554.8|2552.4|623
1712045100000|2024-04-02 08:05:00|2560.6|2558.6|2567|2565|2568.6|2566.1|2560.5|2558.5|741
1712045400000|2024-04-02 08:10:00|2566.9|2564.9|2567.4|2565.4|2567.4|2565.4|2564.4|2562.2|539
1712045700000|2024-04-02 08:15:00|2567.5|2565.5|2562.9|2560.9|2568.3|2566|2562.6|2560.6|490
1712046000000|2024-04-02 08:20:00|2562.8|2560.8|2561.4|2559.4|2564|2562|2560.7|2558.3|417
1712046300000|2024-04-02 08:25:00|2561.2|2559.2|2561.7|2558.7|2563.9|2561.3|2560.6|2557.9|446
1712046600000|2024-04-02 08:30:00|2561.4|2559.4|2561.1|2558.1|2562.5|2560|2560.2|2558|379
1712046900000|2024-04-02 08:35:00|2561.2|2558.2|2561.5|2559.5|2562.7|2560.2|2560.6|2558.1|310
1712047200000|2024-04-02 08:40:00|2561.8|2558.8|2563.4|2561.4|2563.7|2561.7|2560.9|2558.6|310
1712047500000|2024-04-02 08:45:00|2563.5|2561.5|2558.9|2555.9|2563.5|2561.5|2558.2|2555.8|470
1712047800000|2024-04-02 08:50:00|2558.3|2556.3|2559.9|2557.9|2561.5|2559|2557.4|2554.9|342
1712048100000|2024-04-02 08:55:00|2559.8|2557.8|2560.7|2558.7|2562.5|2560|2558.9|2556.8|347
1712048400000|2024-04-02 09:00:00|2560.6|2558.6|2564.2|2562.2|2566.5|2564|2560.4|2558|423
1712048700000|2024-04-02 09:05:00|2564.3|2562.3|2563.8|2561.8|2566.7|2564.1|2563.6|2561.3|311
1712049000000|2024-04-02 09:10:00|2564.2|2562.2|2563.2|2561.2|2564.6|2562.5|2561.9|2559.4|251
1712049300000|2024-04-02 09:15:00|2563.3|2561.3|2564.4|2562.4|2565|2563|2562.4|2560.4|244
1712049600000|2024-04-02 09:20:00|2564.3|2562.3|2567.4|2565.4|2567.6|2565.6|2563.8|2561.8|274
1712049900000|2024-04-02 09:25:00|2567.5|2565.5|2570.8|2568.8|2571.6|2569.6|2567.4|2565.4|308
1712050200000|2024-04-02 09:30:00|2570.9|2568.9|2565.9|2562.9|2574.7|2572.7|2565.6|2562.9|757
1712050500000|2024-04-02 09:35:00|2565.8|2562.8|2564|2561|2568.8|2565.8|2563.4|2560.4|668
1712050800000|2024-04-02 09:40:00|2563.8|2560.8|2563.5|2560.5|2564|2561.6|2558.9|2555.9|508
1712051100000|2024-04-02 09:45:00|2563.3|2560.3|2560.3|2557.3|2563.5|2560.5|2558.7|2555.9|573
1712051400000|2024-04-02 09:50:00|2560.4|2557.4|2559.8|2557.8|2561|2558.4|2557.7|2555.4|475
1712051700000|2024-04-02 09:55:00|2559.9|2557.9|2560.2|2558.2|2560.9|2558.8|2558.5|2556.3|333
1712052000000|2024-04-02 10:00:00|2560.3|2558.3|2559.7|2556.7|2562.2|2559.9|2557.8|2555.3|452
1712052300000|2024-04-02 10:05:00|2559.9|2556.9|2559.6|2557.6|2561.4|2558.8|2558.7|2556.1|459
1712052600000|2024-04-02 10:10:00|2559.7|2557.7|2556.5|2554.5|2559.9|2557.8|2556.1|2553.6|538
1712052900000|2024-04-02 10:15:00|2556.2|2554.2|2558.9|2555.9|2560.7|2557.7|2556.1|2553.7|446
1712053200000|2024-04-02 10:20:00|2558.8|2555.8|2561.7|2559.7|2563.1|2560.6|2556.8|2554.1|577
1712053500000|2024-04-02 10:25:00|2561.8|2559.8|2562.5|2560.5|2563.1|2560.6|2560|2557.5|326
1712053800000|2024-04-02 10:30:00|2562.4|2560.4|2560.7|2558.7|2562.7|2560.7|2560.5|2558.5|341
1712054100000|2024-04-02 10:35:00|2560.6|2558.6|2561.3|2559.3|2562.8|2560.8|2560.5|2558.5|247
1712054400000|2024-04-02 10:40:00|2561.2|2559.2|2564.8|2562.8|2564.8|2562.8|2560.7|2558.3|270
1712054700000|2024-04-02 10:45:00|2564.7|2562.7|2566.7|2563.7|2567.3|2564.6|2564.7|2562.2|332
1712055000000|2024-04-02 10:50:00|2566.4|2564.4|2567.6|2564.6|2568.8|2566|2566.4|2564|278
1712055300000|2024-04-02 10:55:00|2567.5|2564.5|2567.2|2564.2|2568.5|2565.5|2566.4|2563.9|345
1712055600000|2024-04-02 11:00:00|2567.3|2564.3|2565.4|2562.4|2568.2|2565.2|2563.2|2560.2|436
1712055900000|2024-04-02 11:05:00|2565.5|2562.5|2562.1|2559.1|2566|2563.1|2560.7|2557.8|347
1712056200000|2024-04-02 11:10:00|2562.2|2559.2|2558|2556|2562.5|2560|2558|2555.3|357
1712056500000|2024-04-02 11:15:00|2558.1|2556.1|2540|2537|2558.6|2556.2|2538.2|2535.2|619
1712056800000|2024-04-02 11:20:00|2540.2|2537.2|2545.7|2542.7|2549.4|2546.4|2540.1|2537.1|606
1712057100000|2024-04-02 11:25:00|2545.8|2542.8|2545.1|2542.1|2546.3|2543.6|2543.6|2540.6|379
1712057400000|2024-04-02 11:30:00|2545|2542|2550.2|2548.2|2550.9|2548.3|2545|2542|511
1712057700000|2024-04-02 11:35:00|2550.1|2548.1|2545.7|2542.7|2550.7|2548.1|2543.8|2541.5|504
1712058000000|2024-04-02 11:40:00|2545.6|2542.6|2549.4|2547.4|2550.3|2547.9|2543.7|2541.6|484
1712058300000|2024-04-02 11:45:00|2549.5|2547.5|2552.3|2550.3|2552.7|2550.5|2548.8|2546.2|346
1712058600000|2024-04-02 11:50:00|2552.4|2550.4|2555.9|2553.9|2557.2|2554.7|2550.8|2548.3|445
1712058900000|2024-04-02 11:55:00|2556.4|2553.4|2557.9|2554.9|2559.3|2556.3|2554.5|2551.5|463
1712059200000|2024-04-02 12:00:00|2558|2555|2558.6|2555.6|2560.9|2557.9|2557.5|2554.5|555
1712059500000|2024-04-02 12:05:00|2558.9|2555.9|2564.5|2561.5|2564.6|2561.6|2557.5|2554.5|422
1712059800000|2024-04-02 12:10:00|2564.6|2561.6|2555.5|2552.5|2564.7|2561.9|2552.9|2549.9|568
1712060100000|2024-04-02 12:15:00|2555.6|2552.6|2549.6|2546.6|2556.8|2553.8|2548.5|2545.5|484
1712060400000|2024-04-02 12:20:00|2549.4|2546.4|2553.6|2550.6|2553.7|2550.7|2549.4|2546.4|654
1712060700000|2024-04-02 12:25:00|2553.7|2550.7|2563|2560|2563.7|2560.7|2553.7|2550.7|530
1712061000000|2024-04-02 12:30:00|2562.8|2559.8|2559.6|2556.6|2563.1|2560.1|2556.1|2553.1|804
1712061300000|2024-04-02 12:35:00|2559.5|2556.5|2564.6|2561.6|2564.9|2561.9|2555.7|2553|610
1712061600000|2024-04-02 12:40:00|2564.5|2561.5|2563.3|2560.3|2568.1|2565.2|2561.9|2559.2|741
1712061900000|2024-04-02 12:45:00|2563.4|2560.4|2563.4|2560.4|2565.6|2562.6|2560.9|2558.2|646
1712062200000|2024-04-02 12:50:00|2563.2|2560.2|2565.1|2562.1|2566.2|2563.2|2561.2|2559|590
1712062500000|2024-04-02 12:55:00|2565.2|2562.2|2567.3|2564.3|2568.5|2565.5|2563.4|2560.7|441
1712062800000|2024-04-02 13:00:00|2566.9|2563.9|2563.9|2560.9|2567.8|2565.1|2560.4|2557.4|1008
1712063100000|2024-04-02 13:05:00|2563.8|2560.8|2557.1|2554.1|2568|2565|2556.9|2553.9|832
1712063400000|2024-04-02 13:10:00|2557.3|2554.3|2559.8|2556.8|2560.4|2557.4|2554.2|2551.2|640
1712063700000|2024-04-02 13:15:00|2559.5|2556.5|2560.1|2557.1|2562.7|2559.7|2556.3|2553.3|640
1712064000000|2024-04-02 13:20:00|2560.2|2557.2|2552.7|2549.7|2561.3|2558.3|2551.5|2548.5|670
1712064300000|2024-04-02 13:25:00|2553|2550|2552.3|2549.3|2554.4|2551.4|2550.6|2547.6|492
1712064600000|2024-04-02 13:30:00|2552.8|2549.8|2547.9|2544.9|2557.5|2554.5|2547.6|2544.8|983
1712064900000|2024-04-02 13:35:00|2548.2|2545.2|2558.5|2555.5|2560|2557.2|2547.8|2544.8|1145
1712065200000|2024-04-02 13:40:00|2558.4|2555.4|2551.4|2548.4|2558.8|2556|2548.7|2546|1086
1712065500000|2024-04-02 13:45:00|2552|2550|2554.9|2551.9|2557.9|2554.9|2548.7|2546.1|1062
1712065800000|2024-04-02 13:50:00|2554.8|2551.8|2549.7|2546.7|2554.9|2551.9|2547.4|2544.4|853
1712066100000|2024-04-02 13:55:00|2550.1|2547.1|2549.8|2544.3|2552|2549|2544.7|2541.7|772
1712066400000|2024-04-02 14:00:00|2549.9|2544.2|2558|2555|2559|2556|2542.4|2539.4|1345
1712066700000|2024-04-02 14:05:00|2558.3|2555.3|2556.2|2553.2|2559.9|2557|2552.5|2549.5|1171
1712067000000|2024-04-02 14:10:00|2556.3|2553.3|2558.5|2555.5|2561.3|2558.5|2551.8|2548.8|971
1712067300000|2024-04-02 14:15:00|2558.6|2555.6|2565|2562|2565.5|2562.8|2557.8|2555.4|1112
1712067600000|2024-04-02 14:20:00|2565.1|2562.1|2566.2|2564.2|2567.3|2564.9|2562|2559.6|982
1712067900000|2024-04-02 14:25:00|2566.6|2564.6|2573.6|2570.6|2577.7|2575.2|2564.5|2561.9|990
1712068200000|2024-04-02 14:30:00|2573.1|2571.1|2583.6|2580.6|2584.8|2582.2|2573.1|2570.8|1197
1712068500000|2024-04-02 14:35:00|2583.2|2580.2|2590|2587|2592|2589.6|2580.7|2577.7|1330
1712068800000|2024-04-02 14:40:00|2589.6|2586.6|2580.7|2578.7|2590.1|2587.1|2580.3|2577.4|1285
1712069100000|2024-04-02 14:45:00|2581.1|2578.1|2576.2|2573.2|2586.1|2583.2|2574.9|2572.4|1291
1712069400000|2024-04-02 14:50:00|2576.3|2573.3|2574.7|2571.7|2579.2|2576.2|2570.5|2567.5|1080
1712069700000|2024-04-02 14:55:00|2574.9|2571.9|2572.6|2569.6|2575.6|2572.9|2564.6|2561.6|1199
1712070000000|2024-04-02 15:00:00|2572.5|2569.5|2567.4|2564.4|2574|2571|2566.7|2563.7|998
1712070300000|2024-04-02 15:05:00|2567.3|2564.3|2576.2|2573.2|2577.4|2574.7|2567.3|2564.3|878
1712070600000|2024-04-02 15:10:00|2576.4|2573.4|2574.6|2571.6|2578.4|2575.4|2572.1|2569.1|709
1712070900000|2024-04-02 15:15:00|2574.8|2571.8|2581.7|2578.7|2583.4|2580.7|2574.2|2571.2|819
1712071200000|2024-04-02 15:20:00|2581.6|2578.6|2581.3|2578.3|2583.6|2581|2577.6|2574.6|788
1712071500000|2024-04-02 15:25:00|2581.1|2578.1|2575.3|2572.3|2582.6|2579.6|2573.4|2570.4|1057
1712071800000|2024-04-02 15:30:00|2574.4|2572.4|2569.7|2566.7|2577.1|2574.4|2568.1|2565.6|1130
1712072100000|2024-04-02 15:35:00|2569.6|2566.6|2576|2573|2576.7|2574.1|2567.9|2565.4|932
1712072400000|2024-04-02 15:40:00|2575.9|2572.9|2577|2574|2579.2|2576.7|2574.6|2572.1|728
1712072700000|2024-04-02 15:45:00|2577.1|2574.1|2579.2|2576.2|2580.6|2578.1|2575.9|2573.2|672
1712073000000|2024-04-02 15:50:00|2579.1|2577.1|2580.2|2577.2|2581.3|2578.5|2577.8|2574.8|619
1712073300000|2024-04-02 15:55:00|2579.8|2576.8|2582.8|2579.8|2584.6|2582.1|2579|2576.1|589
1712073600000|2024-04-02 16:00:00|2583|2580|2585.9|2582.9|2586|2583.5|2582.3|2579.4|478
1712073900000|2024-04-02 16:05:00|2586|2583|2582|2579|2586.5|2584|2581.3|2578.7|650
1712074200000|2024-04-02 16:10:00|2581.9|2578.9|2577|2574|2582.7|2579.7|2575|2572.5|584
1712074500000|2024-04-02 16:15:00|2576.9|2573.9|2576.9|2573.9|2578|2575|2574.5|2571.7|436
1712074800000|2024-04-02 16:20:00|2577|2574|2579.1|2576.1|2579.2|2576.2|2576.7|2573.7|430
1712075100000|2024-04-02 16:25:00|2579|2576|2578|2575|2580.4|2577.6|2577.1|2574.1|415
1712075400000|2024-04-02 16:30:00|2578.1|2575.1|2580.6|2577.6|2581.2|2578.3|2577.8|2574.8|394
1712075700000|2024-04-02 16:35:00|2580.5|2577.5|2577.4|2574.4|2581.2|2578.2|2577.2|2574.2|398
1712076000000|2024-04-02 16:40:00|2577.5|2574.5|2579.6|2577.6|2580.7|2577.7|2576.9|2574.1|350
1712076300000|2024-04-02 16:45:00|2580.1|2577.1|2581|2578|2582.5|2580.3|2579.2|2576.2|446
1712076600000|2024-04-02 16:50:00|2580.9|2577.9|2579.5|2576.5|2581.1|2578.3|2577.3|2574.3|428
1712076900000|2024-04-02 16:55:00|2579.4|2576.4|2578.9|2575.9|2579.5|2576.9|2578.2|2575.2|362
1712077200000|2024-04-02 17:00:00|2578.7|2575.7|2583.9|2580.9|2584.4|2581.4|2577.5|2574.6|547
1712077500000|2024-04-02 17:05:00|2583.8|2580.8|2583.7|2580.7|2585.4|2582.4|2580.4|2577.4|498
1712077800000|2024-04-02 17:10:00|2583.3|2580.3|2581.7|2578.7|2583.9|2580.9|2581.5|2578.7|436
1712078100000|2024-04-02 17:15:00|2581.9|2578.9|2581|2578|2582|2579|2579.4|2576.4|450
1712078400000|2024-04-02 17:20:00|2580.9|2577.9|2581.5|2578.5|2583.4|2580.4|2579.8|2576.8|402
1712078700000|2024-04-02 17:25:00|2581.6|2578.6|2583|2580|2583.5|2580.9|2581.6|2578.6|437
1712079000000|2024-04-02 17:30:00|2582.7|2579.7|2587.5|2584.5|2587.5|2585|2581.8|2579.3|365
1712079300000|2024-04-02 17:35:00|2587.6|2584.6|2586.3|2583.3|2587.6|2585.6|2584.9|2582.4|436
1712079600000|2024-04-02 17:40:00|2586.1|2583.1|2586.4|2583.4|2588.4|2585.9|2585.3|2582.6|418
1712079900000|2024-04-02 17:45:00|2586.3|2583.3|2589.2|2586.2|2589.7|2586.7|2585.5|2582.5|449
1712080200000|2024-04-02 17:50:00|2589.3|2586.3|2589.7|2586.7|2590.6|2587.7|2588.5|2585.5|528
1712080500000|2024-04-02 17:55:00|2589.3|2586.3|2590.8|2587.8|2591.4|2589.2|2589|2586|494
1712080800000|2024-04-02 18:00:00|2590.9|2587.9|2592.8|2589.8|2593.8|2590.8|2589.5|2587|444
1712081100000|2024-04-02 18:05:00|2592.9|2589.9|2597.6|2594.6|2598.3|2595.3|2592.6|2589.6|596
1712081400000|2024-04-02 18:10:00|2597.8|2594.8|2596.7|2593.7|2599.9|2597.1|2596.3|2593.6|605
1712081700000|2024-04-02 18:15:00|2596.8|2593.8|2596|2594|2599.4|2596.4|2593.6|2590.7|700
1712082000000|2024-04-02 18:20:00|2596.1|2594.1|2595.9|2592.9|2597|2594.3|2594.1|2591.7|442
1712082300000|2024-04-02 18:25:00|2595.7|2593.7|2597.8|2594.8|2598.5|2595.9|2595.6|2593.2|386
1712082600000|2024-04-02 18:30:00|2597.9|2594.9|2599|2596|2599.4|2596.7|2597.6|2594.8|345
1712082900000|2024-04-02 18:35:00|2599.1|2596.1|2595.4|2592.4|2599.3|2596.7|2595|2592.1|377
1712083200000|2024-04-02 18:40:00|2595.2|2592.2|2595.3|2592.3|2596.7|2593.9|2593.8|2590.8|409
1712083500000|2024-04-02 18:45:00|2595.2|2592.2|2594.2|2591.2|2595.3|2592.4|2592.9|2590.4|292
1712083800000|2024-04-02 18:50:00|2594.1|2591.1|2596.1|2594.1|2597|2594.5|2592.8|2590|292
1712084100000|2024-04-02 18:55:00|2596.3|2594.3|2597.3|2595.3|2598.6|2596.4|2596.2|2593.6|391
1712084400000|2024-04-02 19:00:00|2597.2|2595.2|2599.9|2596.9|2600.2|2597.6|2596.1|2593.4|324
1712084700000|2024-04-02 19:05:00|2600|2597|2600.4|2598.4|2601|2598.6|2597.9|2595.6|414
1712085000000|2024-04-02 19:10:00|2600.2|2598.2|2600.5|2598.5|2601.1|2598.7|2599|2596.5|339
1712085300000|2024-04-02 19:15:00|2600.6|2598.6|2600.6|2598.6|2601.2|2599.2|2600.1|2597.8|299
1712085600000|2024-04-02 19:20:00|2600.7|2598.7|2601|2599|2601.9|2599.4|2600.2|2597.9|317
1712085900000|2024-04-02 19:25:00|2601.1|2599.1|2602.7|2600.7|2603.5|2601.1|2600.4|2598|282
1712086200000|2024-04-02 19:30:00|2602.6|2600.6|2604.2|2602.2|2604.7|2602.4|2601.6|2598.9|393
1712086500000|2024-04-02 19:35:00|2604.3|2602.3|2607.1|2604.1|2607.5|2605.2|2604.3|2601.6|401
1712086800000|2024-04-02 19:40:00|2607.2|2604.2|2608.9|2605.9|2609|2606|2605.8|2603.4|363
1712087100000|2024-04-02 19:45:00|2609|2606|2610.9|2607.9|2611.8|2609.2|2608.6|2605.8|373
1712087400000|2024-04-02 19:50:00|2611|2608|2610.9|2607.9|2613.3|2611.1|2609.1|2606.7|490
1712087700000|2024-04-02 19:55:00|2610.2|2608.2|2608.7|2605.7|2611.2|2608.7|2608.3|2605.7|455
1712088000000|2024-04-02 20:00:00|2608.3|2606.3|2608.4|2605.4|2608.9|2606.3|2605.3|2602.8|382
1712088300000|2024-04-02 20:05:00|2608.3|2605.3|2606.8|2604.8|2608.8|2606.6|2606.5|2604.3|214
1712088600000|2024-04-02 20:10:00|2606.7|2604.7|2608.6|2605.6|2609.3|2606.7|2606.6|2604.6|208
1712088900000|2024-04-02 20:15:00|2608.5|2605.5|2606.5|2604.5|2609.7|2607|2606.3|2604|186
1712089200000|2024-04-02 20:20:00|2607.8|2605.8|2609.3|2606.3|2609.5|2607.1|2607.6|2604.9|186
1712089500000|2024-04-02 20:25:00|2609.2|2606.2|2609.1|2607.1|2609.8|2607.3|2608.3|2605.9|127
1712089800000|2024-04-02 20:30:00|2609.4|2606.4|2613.4|2610.4|2614.5|2612|2608.6|2605.7|296
1712090100000|2024-04-02 20:35:00|2613.5|2610.5|2613.7|2610.7|2614.5|2612|2612.7|2609.7|242
1712090400000|2024-04-02 20:40:00|2613.5|2610.5|2614.9|2611.9|2615.7|2613.2|2613.5|2610.5|191
1712090700000|2024-04-02 20:45:00|2615|2612|2616.5|2613.5|2618.9|2615.9|2614.9|2611.9|297
1712091000000|2024-04-02 20:50:00|2616.6|2613.6|2614.7|2611.7|2616.8|2613.8|2614|2611|180
1712091300000|2024-04-02 20:55:00|2614.4|2611.4|2615|2612|2616|2613|2613.1|2610.1|246
1712095200000|2024-04-02 22:00:00|2621.2|2618.2|2621.2|2618.2|2622.1|2619.1|2618.3|2615.3|243
1712095500000|2024-04-02 22:05:00|2621.3|2618.3|2622.7|2619.7|2625.3|2622.3|2620.7|2617.7|310
1712095800000|2024-04-02 22:10:00|2622.5|2619.5|2619.7|2616.7|2622.8|2620.1|2619|2616.1|230
1712096100000|2024-04-02 22:15:00|2619.6|2616.6|2621|2618|2622.7|2619.7|2619|2616|368
1712096400000|2024-04-02 22:20:00|2620.9|2617.9|2622|2619|2624.2|2621.2|2619.8|2616.8|514
1712096700000|2024-04-02 22:25:00|2622.2|2619.2|2624.2|2621.2|2624.4|2621.4|2621.8|2618.9|309
1712097000000|2024-04-02 22:30:00|2624.1|2621.1|2620.4|2617.4|2624.7|2621.7|2619.1|2616.2|445
1712097300000|2024-04-02 22:35:00|2620.3|2617.3|2620.4|2617.4|2621.3|2618.3|2619|2616|401
1712097600000|2024-04-02 22:40:00|2620.5|2617.5|2619.1|2616.1|2620.6|2617.6|2618.6|2615.6|287
1712097900000|2024-04-02 22:45:00|2618.9|2615.9|2619.8|2616.8|2620.1|2617.1|2617.8|2614.8|219
1712098200000|2024-04-02 22:50:00|2619.7|2616.7|2618.4|2615.4|2619.8|2616.8|2617.8|2614.8|262
1712098500000|2024-04-02 22:55:00|2618.2|2615.2|2618.5|2615.5|2619.1|2616.1|2617.7|2614.9|194
1712098800000|2024-04-02 23:00:00|2618.6|2615.6|2619.9|2616.9|2620.1|2617.1|2618|2615|256
1712099100000|2024-04-02 23:05:00|2620.1|2617.1|2617.4|2614.4|2620.1|2617.1|2616.8|2614|170
1712099400000|2024-04-02 23:10:00|2617.3|2614.3|2618.2|2616.2|2619|2616.7|2616.7|2614.1|118
1712099700000|2024-04-02 23:15:00|2618.1|2616.1|2619.2|2617.2|2621.1|2618.4|2617.5|2615.1|169
1712100000000|2024-04-02 23:20:00|2619|2617|2618.7|2615.7|2620|2617.3|2617.2|2614.6|201
1712100300000|2024-04-02 23:25:00|2618.8|2615.8|2618.2|2615.2|2619|2616.4|2617.5|2614.6|131
1712100600000|2024-04-02 23:30:00|2618.4|2615.4|2615|2612|2618.6|2615.6|2615|2612|244
1712100900000|2024-04-02 23:35:00|2615.2|2612.2|2617.8|2614.8|2618|2615.2|2614.5|2611.5|265
1712101200000|2024-04-02 23:40:00|2618.2|2615.2|2615.1|2612.1|2618.4|2615.4|2614.6|2612|179
1712101500000|2024-04-02 23:45:00|2615|2612|2615.4|2612.4|2615.9|2613.2|2612.9|2610.4|236
1712101800000|2024-04-02 23:50:00|2615.6|2612.6|2614.6|2611.6|2615.8|2612.8|2612.9|2610.3|277
1712102100000|2024-04-02 23:55:00|2614.7|2611.7|2617|2614|2617.8|2614.9|2614.5|2611.5|228
1712102400000|2024-04-03 00:00:00|2616.8|2613.8|2616.7|2613.7|2619.2|2616.6|2615.5|2612.7|380
1712102700000|2024-04-03 00:05:00|2616.8|2613.8|2617.1|2614.1|2619.3|2616.3|2614.7|2611.7|330
1712103000000|2024-04-03 00:10:00|2617|2614|2619.6|2616.6|2621.4|2618.4|2616.6|2613.6|348
1712103300000|2024-04-03 00:15:00|2619.5|2616.5|2616.2|2613.2|2620|2617|2615.8|2612.8|324
1712103600000|2024-04-03 00:20:00|2616.1|2613.1|2617.2|2614.2|2618.6|2615.6|2615.8|2612.8|251
1712103900000|2024-04-03 00:25:00|2617.1|2614.1|2616.5|2613.5|2618.1|2615.1|2616.4|2613.4|230
1712104200000|2024-04-03 00:30:00|2616.8|2613.8|2619.9|2616.9|2620.1|2617.6|2616.5|2613.5|311
1712104500000|2024-04-03 00:35:00|2620|2617|2622.1|2619.1|2622.2|2619.7|2618.5|2616|310
1712104800000|2024-04-03 00:40:00|2622|2619|2620.8|2618.8|2622.9|2620.3|2620.5|2618.1|329
1712105100000|2024-04-03 00:45:00|2620.9|2618.9|2622.7|2619.7|2622.8|2620|2620.1|2617.1|271
1712105400000|2024-04-03 00:50:00|2622.6|2619.6|2622.5|2619.5|2623.3|2621|2621.3|2618.9|254
1712105700000|2024-04-03 00:55:00|2622.6|2619.6|2621.5|2618.5|2623.3|2620.6|2619.9|2617.3|377
1712106000000|2024-04-03 01:00:00|2621.6|2618.6|2627|2624|2628.1|2625.1|2618.9|2615.9|1067
1712106300000|2024-04-03 01:05:00|2626.9|2623.9|2622.3|2619.3|2635.8|2633|2621.4|2618.7|1126
1712106600000|2024-04-03 01:10:00|2622.5|2619.5|2616|2613|2622.5|2619.5|2614.2|2611.3|845
1712106900000|2024-04-03 01:15:00|2616.1|2613.1|2617.7|2614.7|2620.2|2617.2|2613.4|2610.4|738
1712107200000|2024-04-03 01:20:00|2617.6|2614.6|2619.2|2616.2|2620.6|2617.6|2616.3|2613.3|483
1712107500000|2024-04-03 01:25:00|2619.3|2616.3|2620.7|2617.7|2621.7|2618.7|2616.8|2613.8|449
1712107800000|2024-04-03 01:30:00|2620.8|2617.8|2618|2616|2621.1|2618.2|2612.1|2609.5|711
1712108100000|2024-04-03 01:35:00|2618.3|2615.3|2626.9|2623.9|2626.9|2623.9|2617.9|2615.2|551
1712108400000|2024-04-03 01:40:00|2627|2624|2625.1|2622.1|2627|2624.1|2624.6|2622|465
1712108700000|2024-04-03 01:45:00|2625.2|2622.2|2622.4|2619.4|2625.2|2622.2|2621.5|2618.6|457
1712109000000|2024-04-03 01:50:00|2622.3|2619.3|2623.1|2620.1|2623.2|2620.2|2619.5|2616.7|432
1712109300000|2024-04-03 01:55:00|2623|2620|2625.3|2622.3|2625.8|2623.1|2622|2619|263
1712109600000|2024-04-03 02:00:00|2625|2622|2625|2622|2625.3|2622.8|2622.6|2619.6|436
1712109900000|2024-04-03 02:05:00|2625.1|2622.1|2629.4|2626.4|2629.4|2626.4|2624.4|2621.8|456
1712110200000|2024-04-03 02:10:00|2629.3|2626.3|2628.3|2625.3|2630.6|2627.8|2626.6|2623.9|572
1712110500000|2024-04-03 02:15:00|2628.2|2625.2|2627.7|2624.7|2628.9|2626.1|2625.2|2622.5|277
1712110800000|2024-04-03 02:20:00|2627.5|2624.5|2623.8|2621.8|2627.6|2624.9|2623.5|2621.1|213
1712111100000|2024-04-03 02:25:00|2623.7|2621.7|2626.6|2623.6|2627.5|2624.5|2623.7|2621.3|242
1712111400000|2024-04-03 02:30:00|2626.7|2623.7|2628.1|2625.1|2630.5|2627.5|2626.4|2623.4|408
1712111700000|2024-04-03 02:35:00|2627.9|2624.9|2628.3|2625.3|2628.8|2626.1|2626.5|2623.8|287
1712112000000|2024-04-03 02:40:00|2628.4|2625.4|2626.8|2623.8|2629.3|2626.3|2625.8|2622.8|237
1712112300000|2024-04-03 02:45:00|2626.9|2623.9|2627.7|2624.7|2629.2|2626.2|2626.7|2623.7|248
1712112600000|2024-04-03 02:50:00|2627.5|2624.5|2628.5|2625.5|2628.5|2625.5|2625.8|2622.8|284
1712112900000|2024-04-03 02:55:00|2628.3|2625.3|2632.4|2629.4|2632.5|2629.5|2628|2625|333
1712113200000|2024-04-03 03:00:00|2632.5|2629.5|2634.2|2632.2|2637.5|2634.5|2631.7|2628.7|494
1712113500000|2024-04-03 03:05:00|2634.1|2632.1|2636.1|2633.1|2636.1|2633.1|2633|2630.4|366
1712113800000|2024-04-03 03:10:00|2636|2633|2648.4|2645.4|2651.3|2648.3|2635.8|2632.9|712
1712114100000|2024-04-03 03:15:00|2648.8|2645.8|2656|2653|2657.3|2654.3|2647.2|2644.2|919
1712114400000|2024-04-03 03:20:00|2656.2|2653.2|2644.1|2641.1|2656.4|2653.9|2642.8|2639.8|784
1712114700000|2024-04-03 03:25:00|2644|2641|2643|2640|2646.3|2643.3|2640.8|2637.8|564
1712115000000|2024-04-03 03:30:00|2642.7|2639.7|2640.2|2637.2|2642.7|2639.7|2638.5|2635.8|395
1712115300000|2024-04-03 03:35:00|2640.3|2637.3|2642.7|2640.7|2644.9|2642.2|2639.1|2636.3|315
1712115600000|2024-04-03 03:40:00|2642.9|2639.9|2643.8|2640.8|2644.4|2641.6|2640.4|2637.9|225
1712115900000|2024-04-03 03:45:00|2643.9|2640.9|2642.9|2639.9|2646.5|2644|2641.4|2638.6|269
1712116200000|2024-04-03 03:50:00|2642.6|2639.6|2639.3|2636.3|2644.7|2642.1|2639.1|2636.2|243
1712116500000|2024-04-03 03:55:00|2639.5|2636.5|2639.9|2637.9|2640.4|2638|2638.5|2635.8|201
1712116800000|2024-04-03 04:00:00|2639.8|2637.8|2642.3|2639.3|2642.6|2640.1|2639.8|2637.2|163
1712117100000|2024-04-03 04:05:00|2642.2|2639.2|2643.4|2640.4|2644.1|2641.6|2642|2639.2|220
1712117400000|2024-04-03 04:10:00|2643.5|2640.5|2649.6|2646.6|2649.8|2646.8|2643.1|2640.4|210
1712117700000|2024-04-03 04:15:00|2649.5|2646.5|2647.2|2644.2|2650|2647.5|2645.9|2643.1|178
1712118000000|2024-04-03 04:20:00|2647.1|2644.1|2648.3|2645.3|2649.2|2646.2|2641.3|2638.3|327
1712118300000|2024-04-03 04:25:00|2648.2|2645.2|2643|2640|2648.8|2645.8|2642.8|2639.8|148
1712118600000|2024-04-03 04:30:00|2642.9|2639.9|2642.2|2639.2|2644|2641.1|2640.2|2637.5|230
1712118900000|2024-04-03 04:35:00|2642.5|2639.5|2641.4|2638.4|2643.8|2640.8|2640.4|2637.4|229
1712119200000|2024-04-03 04:40:00|2641.5|2638.5|2641|2638|2642|2639|2640.4|2637.6|117
1712119500000|2024-04-03 04:45:00|2640.7|2637.7|2640|2637|2641.6|2638.6|2639.3|2636.3|141
1712119800000|2024-04-03 04:50:00|2639.9|2636.9|2639.3|2636.3|2640|2637|2637|2634|169
1712120100000|2024-04-03 04:55:00|2639.4|2636.4|2637.6|2634.6|2639.5|2636.5|2636.4|2633.4|150
1712120400000|2024-04-03 05:00:00|2637.7|2634.7|2636.3|2633.3|2638|2635.2|2634.9|2631.9|223
1712120700000|2024-04-03 05:05:00|2636.4|2633.4|2630.6|2627.6|2636.4|2633.4|2627.6|2624.6|364
1712121000000|2024-04-03 05:10:00|2630.7|2627.7|2632|2629|2633.2|2630.2|2628.8|2626.2|298
1712121300000|2024-04-03 05:15:00|2631.9|2628.9|2634.7|2631.7|2634.9|2631.9|2631.5|2628.5|158
1712121600000|2024-04-03 05:20:00|2634.6|2631.6|2634.3|2631.3|2635.3|2632.3|2632.8|2629.8|181
1712121900000|2024-04-03 05:25:00|2634.2|2631.2|2636|2633|2636.6|2633.6|2633.9|2631.2|232
1712122200000|2024-04-03 05:30:00|2636.2|2633.2|2638.3|2635.3|2639.1|2636.7|2634.4|2631.7|542
1712122500000|2024-04-03 05:35:00|2638.2|2635.2|2637.1|2634.1|2639.1|2636.4|2633.2|2630.2|523
1712122800000|2024-04-03 05:40:00|2636.8|2633.8|2638.7|2635.7|2639.3|2636.7|2636.4|2633.4|397
1712123100000|2024-04-03 05:45:00|2638.5|2635.5|2638.8|2635.8|2639.7|2637.2|2635.6|2633|399
1712123400000|2024-04-03 05:50:00|2638.9|2635.9|2644.1|2641.1|2644.7|2642.2|2638.1|2635.3|460
1712123700000|2024-04-03 05:55:00|2644.2|2641.2|2643.1|2640.1|2644.8|2642.4|2641.4|2638.4|310
1712124000000|2024-04-03 06:00:00|2643.2|2640.2|2640.7|2637.7|2643.4|2640.4|2637.4|2634.6|376
1712124300000|2024-04-03 06:05:00|2640.8|2637.8|2638.8|2636.8|2640.8|2637.8|2637.1|2634.1|402
1712124600000|2024-04-03 06:10:00|2639.2|2636.2|2635.8|2633.8|2639.2|2636.5|2635.6|2632.9|373
1712124900000|2024-04-03 06:15:00|2635.7|2633.7|2632.6|2629.6|2636.3|2633.8|2631.7|2628.8|452
1712125200000|2024-04-03 06:20:00|2632.7|2629.7|2636|2633|2637.1|2634.1|2631.6|2629|342
1712125500000|2024-04-03 06:25:00|2636.1|2633.1|2631.6|2628.6|2636.7|2633.7|2631.5|2628.5|366
1712125800000|2024-04-03 06:30:00|2632.1|2629.1|2637|2634|2637.2|2634.2|2631.6|2628.6|416
1712126100000|2024-04-03 06:35:00|2636.9|2633.9|2638.1|2635.1|2639|2636.4|2634.7|2632.2|498
1712126400000|2024-04-03 06:40:00|2638|2635|2639.3|2636.3|2641.3|2638.5|2637.4|2634.4|516
1712126700000|2024-04-03 06:45:00|2639.4|2636.4|2641|2638|2643.3|2640.7|2639|2636|377
1712127000000|2024-04-03 06:50:00|2641.1|2638.1|2641.7|2638.7|2642.3|2639.3|2639.5|2636.9|497
1712127300000|2024-04-03 06:55:00|2641.6|2638.6|2642.9|2639.9|2645|2642.6|2638.4|2636.1|608
1712127600000|2024-04-03 07:00:00|2643.1|2640.1|2636|2633|2643.1|2640.2|2634.1|2631.1|545
1712127900000|2024-04-03 07:05:00|2635.9|2632.9|2632.3|2630.3|2636.1|2633.5|2631|2628.3|539
1712128200000|2024-04-03 07:10:00|2632.4|2630.4|2630.4|2628.4|2633.1|2630.9|2626.6|2624.5|555
1712128500000|2024-04-03 07:15:00|2630.5|2627.5|2628.7|2625.7|2630.7|2628.3|2627|2624.6|648
1712128800000|2024-04-03 07:20:00|2628.8|2625.8|2628.1|2625.1|2630.3|2627.8|2626.3|2623.7|620
1712129100000|2024-04-03 07:25:00|2627.6|2625.6|2626.9|2623.9|2629.1|2626.6|2623.9|2620.9|685
1712129400000|2024-04-03 07:30:00|2627|2624|2623.9|2620.9|2629.1|2626.1|2622.1|2619.1|724
1712129700000|2024-04-03 07:35:00|2624|2621|2628.5|2625.5|2630.4|2627.8|2623.2|2620.5|656
1712130000000|2024-04-03 07:40:00|2628.2|2625.2|2627.6|2624.6|2630|2627.1|2626.3|2623.8|506
1712130300000|2024-04-03 07:45:00|2627|2625|2627.6|2624.6|2628.5|2625.5|2624.5|2621.9|512
1712130600000|2024-04-03 07:50:00|2627.7|2624.7|2629.5|2626.5|2630.4|2627.9|2625.4|2622.8|527
1712130900000|2024-04-03 07:55:00|2629.4|2626.4|2627|2624|2629.5|2627|2626.1|2623.4|376
1712131200000|2024-04-03 08:00:00|2626.9|2623.9|2628|2625|2629|2626|2625.5|2622.8|544
1712131500000|2024-04-03 08:05:00|2627.9|2624.9|2626.9|2623.9|2628.9|2626|2625.9|2622.9|462
1712131800000|2024-04-03 08:10:00|2627|2624|2627.2|2624.2|2627.4|2624.8|2623.6|2621.1|469
1712132100000|2024-04-03 08:15:00|2627.1|2624.1|2620|2617|2629.3|2626.3|2619.5|2617|460
1712132400000|2024-04-03 08:20:00|2619.8|2617.8|2620.6|2617.6|2624|2621.5|2618.4|2615.8|610
1712132700000|2024-04-03 08:25:00|2620.4|2617.4|2622.7|2619.7|2624|2621.9|2618.8|2616.1|505
1712133000000|2024-04-03 08:30:00|2622.3|2619.3|2624.8|2621.8|2624.9|2622.3|2621.5|2618.9|521
1712133300000|2024-04-03 08:35:00|2625|2622|2629.2|2626.2|2629.3|2626.3|2623.1|2620.6|401
1712133600000|2024-04-03 08:40:00|2629.3|2626.3|2631.3|2629.3|2632.5|2630|2627.8|2625.2|475
1712133900000|2024-04-03 08:45:00|2631|2629|2632.6|2629.6|2635.3|2632.7|2630|2627.5|565
1712134200000|2024-04-03 08:50:00|2632.8|2629.8|2629.1|2626.1|2633.8|2631.2|2628.7|2626.1|529
1712134500000|2024-04-03 08:55:00|2629.2|2626.2|2628.4|2625.4|2630.7|2628.4|2627.4|2624.6|447
1712134800000|2024-04-03 09:00:00|2628.5|2625.5|2629.1|2626.1|2631.4|2628.8|2627.4|2624.8|506
1712135100000|2024-04-03 09:05:00|2629|2626|2631.8|2628.8|2632.4|2629.8|2627.8|2625.2|398
1712135400000|2024-04-03 09:10:00|2631.9|2628.9|2631.2|2629.2|2632.9|2630.1|2628.8|2626.7|296
1712135700000|2024-04-03 09:15:00|2631.1|2629.1|2633.6|2630.6|2633.8|2631.3|2630.5|2628.3|323
1712136000000|2024-04-03 09:20:00|2633.7|2630.7|2631|2629|2633.9|2631.7|2629.6|2627.2|420
1712136300000|2024-04-03 09:25:00|2630.5|2628.5|2628.8|2625.8|2630.8|2628.6|2627.1|2624.7|467
1712136600000|2024-04-03 09:30:00|2628.7|2625.7|2629.8|2627.8|2630.6|2628.2|2628.2|2625.6|454
1712136900000|2024-04-03 09:35:00|2629.7|2627.7|2631.6|2629.6|2632.5|2630.1|2628.8|2626.5|380
1712137200000|2024-04-03 09:40:00|2631.7|2629.7|2630.6|2627.6|2633.3|2631|2628.5|2626|365
1712137500000|2024-04-03 09:45:00|2630.8|2627.8|2632.9|2629.9|2633.1|2630.5|2629.4|2627|418
1712137800000|2024-04-03 09:50:00|2632.6|2629.6|2630.8|2627.8|2635.6|2632.9|2630.4|2627.6|432
1712138100000|2024-04-03 09:55:00|2630.7|2627.7|2627.5|2624.5|2631.1|2628.6|2626.8|2624.2|413
1712138400000|2024-04-03 10:00:00|2627.7|2624.7|2629.6|2627.6|2630|2627.7|2626.5|2623.9|386
1712138700000|2024-04-03 10:05:00|2630|2627|2625.7|2622.7|2631.5|2629|2624.3|2621.6|447
1712139000000|2024-04-03 10:10:00|2625.6|2622.6|2626.8|2624.8|2628.1|2625.5|2622.4|2619.9|446
1712139300000|2024-04-03 10:15:00|2627.3|2624.3|2629|2626|2629.6|2627.1|2626.3|2623.7|448
1712139600000|2024-04-03 10:20:00|2628.9|2625.9|2631.4|2628.4|2631.9|2629.4|2627.9|2625.4|318
1712139900000|2024-04-03 10:25:00|2631.5|2628.5|2630|2627|2631.5|2629.1|2628.1|2625.4|357
1712140200000|2024-04-03 10:30:00|2629.7|2626.7|2627.5|2624.5|2631.5|2629.3|2626.8|2624.2|422
1712140500000|2024-04-03 10:35:00|2627.4|2624.4|2633.4|2631.4|2633.6|2631.4|2627.3|2624.3|411
1712140800000|2024-04-03 10:40:00|2633.3|2631.3|2631.5|2629.5|2634.4|2632|2630.9|2628.4|406
1712141100000|2024-04-03 10:45:00|2632|2629|2631.1|2629.1|2632.7|2630.5|2629.5|2627|389
1712141400000|2024-04-03 10:50:00|2631|2629|2632.6|2630.6|2632.8|2630.6|2630.5|2627.9|338
1712141700000|2024-04-03 10:55:00|2632.9|2629.9|2633.8|2630.8|2635|2632.4|2632.6|2629.9|316
1712142000000|2024-04-03 11:00:00|2633.4|2630.4|2627.3|2625.3|2633.9|2630.9|2625.3|2622.8|454
1712142300000|2024-04-03 11:05:00|2627.4|2625.4|2629.1|2626.1|2629.1|2626.7|2626.3|2623.5|333
1712142600000|2024-04-03 11:10:00|2629|2626|2628.6|2626.6|2631.7|2629.2|2628.4|2625.8|394
1712142900000|2024-04-03 11:15:00|2628.5|2626.5|2630.1|2628.1|2630.9|2628.4|2627.9|2625.4|333
1712143200000|2024-04-03 11:20:00|2630.2|2628.2|2627.5|2624.5|2630.5|2628.2|2626.6|2624|296
1712143500000|2024-04-03 11:25:00|2627.3|2624.3|2624.7|2622.7|2627.3|2624.9|2620.9|2618.4|477
1712143800000|2024-04-03 11:30:00|2624.8|2622.8|2624.6|2622.6|2628.3|2625.8|2624.1|2621.5|474
1712144100000|2024-04-03 11:35:00|2624.7|2622.7|2623.6|2621.6|2626.5|2624|2622.4|2620.1|460
1712144400000|2024-04-03 11:40:00|2623.7|2621.7|2627.1|2624.1|2627.5|2625.1|2622.6|2620|428
1712144700000|2024-04-03 11:45:00|2627.2|2624.2|2630.1|2627.1|2632|2629.2|2627|2624|582
1712145000000|2024-04-03 11:50:00|2630.2|2627.2|2636.3|2633.3|2636.3|2634|2629|2626.6|456
1712145300000|2024-04-03 11:55:00|2636.4|2633.4|2637.2|2635.2|2639.3|2636.7|2635.1|2632.7|426
1712145600000|2024-04-03 12:00:00|2637.8|2634.8|2636.5|2633.5|2641.1|2638.3|2633.9|2631|639
1712145900000|2024-04-03 12:05:00|2636.6|2633.6|2632.9|2630.9|2638.3|2635.7|2632.6|2629.9|656
1712146200000|2024-04-03 12:10:00|2633.1|2631.1|2634.3|2631.3|2635.6|2632.9|2632.9|2630.4|448
1712146500000|2024-04-03 12:15:00|2634.2|2631.2|2622.8|2619.8|2634.2|2631.2|2621.9|2619.4|1029
1712146800000|2024-04-03 12:20:00|2621.8|2619.6|2626|2623|2628.2|2625.2|2620.2|2617.2|1153
1712147100000|2024-04-03 12:25:00|2626.7|2623.7|2636.4|2634.4|2636.8|2634.4|2626|2623.3|1091
1712147400000|2024-04-03 12:30:00|2636.5|2634.5|2642.9|2640.9|2649.6|2646.8|2635.4|2633.3|1238
1712147700000|2024-04-03 12:35:00|2643.3|2640.3|2630.9|2628.9|2643.4|2641.4|2629|2627|1013
1712148000000|2024-04-03 12:40:00|2631.3|2628.3|2638|2636|2640.8|2638.8|2628.3|2625.9|837
1712148300000|2024-04-03 12:45:00|2638.2|2636.2|2641.6|2639.6|2643.4|2640.8|2638|2636|675
1712148600000|2024-04-03 12:50:00|2641.8|2639.8|2648.5|2646.5|2649.8|2647.2|2641.3|2639|830
1712148900000|2024-04-03 12:55:00|2648.4|2646.4|2649.7|2647.7|2650.2|2648.2|2644.1|2642.1|763
1712149200000|2024-04-03 13:00:00|2649.6|2647.6|2651.5|2648.5|2653|2650.8|2646.6|2644.6|896
1712149500000|2024-04-03 13:05:00|2651.4|2649.4|2657.8|2655.8|2662.6|2660.4|2650.6|2648.1|1136
1712149800000|2024-04-03 13:10:00|2659|2656|2657.2|2655.2|2662.9|2660.4|2655.6|2653.3|1181
1712150100000|2024-04-03 13:15:00|2657.7|2655.7|2663.4|2660.4|2663.9|2661.4|2657.4|2654.9|1084
1712150400000|2024-04-03 13:20:00|2663.5|2660.5|2659.6|2656.6|2666.2|2663.9|2653.6|2651.5|1068
1712150700000|2024-04-03 13:25:00|2659.7|2656.7|2655.1|2652.1|2662.2|2659.6|2654.7|2651.7|828
1712151000000|2024-04-03 13:30:00|2655.3|2652.3|2651.6|2649.6|2657.7|2654.7|2645.4|2642.8|1265
1712151300000|2024-04-03 13:35:00|2651.4|2649.4|2655.9|2652.9|2656.7|2654.3|2645.3|2642.6|1165
1712151600000|2024-04-03 13:40:00|2655.8|2652.8|2655.6|2652.6|2662.4|2659.8|2653.6|2651.3|870
1712151900000|2024-04-03 13:45:00|2655.5|2652.5|2663.3|2660.3|2663.3|2660.6|2654.7|2651.7|1160
1712152200000|2024-04-03 13:50:00|2663.4|2660.4|2665.1|2663.1|2665.4|2663.1|2660.5|2657.9|944
1712152500000|2024-04-03 13:55:00|2665.2|2663.2|2663.1|2660.1|2667.6|2665.5|2660.4|2657.4|885
1712152800000|2024-04-03 14:00:00|2666.6|2664.6|2670.2|2668.2|2681.8|2679.5|2666.6|2664|1684
1712153100000|2024-04-03 14:05:00|2671|2668|2673.5|2670.5|2680.6|2677.7|2669.8|2666.9|1301
1712153400000|2024-04-03 14:10:00|2673.4|2670.4|2679|2676|2679.3|2676.3|2666.8|2663.8|1108
1712153700000|2024-04-03 14:15:00|2678.9|2675.9|2677.8|2674.8|2680.3|2677.7|2672.4|2670|1173
1712154000000|2024-04-03 14:20:00|2677.9|2674.9|2673.8|2671.8|2679.2|2676.7|2670.3|2667.4|998
1712154300000|2024-04-03 14:25:00|2674.1|2671.1|2664.8|2662.8|2676.3|2673.3|2664.6|2662.1|1073
1712154600000|2024-04-03 14:30:00|2664.5|2662.5|2672|2670|2672.6|2670.6|2661.6|2658.6|1077
1712154900000|2024-04-03 14:35:00|2671.9|2669.9|2677.5|2674.5|2678.6|2675.7|2670.8|2668.3|808
1712155200000|2024-04-03 14:40:00|2677.7|2674.7|2684.5|2681.5|2684.8|2682|2676.8|2674.5|881
1712155500000|2024-04-03 14:45:00|2684.6|2681.6|2685.5|2682.5|2687.4|2684.6|2681.2|2678.4|869
1712155800000|2024-04-03 14:50:00|2685.6|2682.6|2686.5|2683.5|2688.6|2686|2684.5|2681.9|791
1712156100000|2024-04-03 14:55:00|2686.6|2683.6|2685.2|2682.2|2687.9|2685.3|2681.7|2679.2|961
1712156400000|2024-04-03 15:00:00|2684.9|2681.9|2680.8|2677.8|2685|2682.5|2677.3|2675.1|1135
1712156700000|2024-04-03 15:05:00|2680.1|2678.1|2680.9|2677.9|2685.4|2683|2677|2674.6|896
1712157000000|2024-04-03 15:10:00|2681|2678|2678.6|2675.6|2682.2|2679.8|2674.3|2671.7|940
1712157300000|2024-04-03 15:15:00|2678.5|2675.5|2680.4|2678.4|2683.2|2680.8|2677.5|2674.8|934
1712157600000|2024-04-03 15:20:00|2680.5|2678.5|2674.9|2671.9|2682.2|2679.7|2674.7|2671.8|995
1712157900000|2024-04-03 15:25:00|2675.2|2672.2|2672.3|2670.3|2678.7|2675.7|2671.8|2669.4|822
1712158200000|2024-04-03 15:30:00|2672.5|2670.5|2674.3|2672.3|2675.2|2672.3|2669.7|2667.1|754
1712158500000|2024-04-03 15:35:00|2674|2672|2669.1|2667.1|2677.2|2675|2669.1|2666.6|809
1712158800000|2024-04-03 15:40:00|2669|2667|2665.7|2662.7|2672.3|2670.2|2663.8|2661.1|719
1712159100000|2024-04-03 15:45:00|2665.8|2662.8|2658.3|2655.3|2668.6|2665.7|2658.1|2655.1|891
1712159400000|2024-04-03 15:50:00|2658.2|2655.2|2665.6|2663.6|2667.2|2664.3|2656.6|2653.7|755
1712159700000|2024-04-03 15:55:00|2665.4|2663.4|2671.7|2668.7|2671.7|2668.9|2663.4|2660.8|628
1712160000000|2024-04-03 16:00:00|2671.5|2668.5|2673.2|2670.2|2673.7|2670.7|2669.2|2666.6|681
1712160300000|2024-04-03 16:05:00|2672.9|2669.9|2672.3|2669.3|2674.2|2671.7|2670.1|2667.7|697
1712160600000|2024-04-03 16:10:00|2672.4|2669.4|2671.2|2668.2|2674.8|2671.8|2661|2658.3|1289
1712160900000|2024-04-03 16:15:00|2670.6|2668.6|2674.2|2672.2|2676.9|2674.1|2668.9|2665.9|884
1712161200000|2024-04-03 16:20:00|2674.3|2672.3|2681.9|2678.9|2683.7|2681.5|2673.5|2671.1|925
1712161500000|2024-04-03 16:25:00|2681.8|2678.8|2681.5|2679.5|2684.4|2681.9|2678.7|2676.2|873
1712161800000|2024-04-03 16:30:00|2682|2679|2686.5|2684.5|2687.8|2685.2|2681.3|2678.6|1001
1712162100000|2024-04-03 16:35:00|2686.3|2684.3|2688.5|2686.5|2690.9|2688.9|2682.5|2680|902
1712162400000|2024-04-03 16:40:00|2688.9|2686.9|2689.8|2686.8|2693.9|2691.4|2688.3|2685.3|784
1712162700000|2024-04-03 16:45:00|2689.7|2686.7|2693.4|2691.4|2694.5|2691.8|2687.5|2685.1|825
1712163000000|2024-04-03 16:50:00|2693.3|2691.3|2691.7|2689.7|2696.1|2693.8|2691|2688.5|617
1712163300000|2024-04-03 16:55:00|2691.8|2689.8|2694.8|2692.8|2695.4|2692.8|2689.6|2687.5|658
1712163600000|2024-04-03 17:00:00|2694.7|2691.8|2685.5|2683.5|2694.9|2692.3|2685.4|2683.4|727
1712163900000|2024-04-03 17:05:00|2685.4|2683.4|2691.4|2689.4|2692.4|2689.9|2683.2|2680.9|771
1712164200000|2024-04-03 17:10:00|2691.9|2688.9|2691.2|2689.2|2694.4|2692.1|2690.1|2688.1|605
1712164500000|2024-04-03 17:15:00|2691.3|2689.3|2694.2|2692.2|2694.9|2692.6|2690.8|2688.8|496
1712164800000|2024-04-03 17:20:00|2694.3|2691.3|2694.8|2692.8|2695.9|2693.7|2692.5|2690.4|616
1712165100000|2024-04-03 17:25:00|2694.9|2692.9|2697.3|2694.3|2697.5|2695.2|2694.5|2692.3|515
1712165400000|2024-04-03 17:30:00|2697.2|2694.2|2695|2693|2697.6|2695.1|2694.9|2692.6|481
1712165700000|2024-04-03 17:35:00|2694.8|2692.8|2693|2690|2696.5|2693.6|2692.7|2689.9|418
1712166000000|2024-04-03 17:40:00|2692.9|2689.9|2693|2691|2694.4|2691.9|2692.4|2689.9|303
1712166300000|2024-04-03 17:45:00|2692.9|2690.9|2696.5|2694.5|2698|2695.5|2692.9|2690.7|269
1712166600000|2024-04-03 17:50:00|2696.6|2694.6|2700.9|2698.9|2701.1|2698.9|2696.4|2694|385
1712166900000|2024-04-03 17:55:00|2701|2698|2700.2|2698.2|2701.3|2698.3|2697.5|2695.4|382
1712167200000|2024-04-03 18:00:00|2699.7|2697.7|2704.4|2702.4|2706.3|2703.6|2699.6|2697|450
1712167500000|2024-04-03 18:05:00|2704.3|2702.3|2698.4|2696.4|2705.5|2703|2697.7|2695.3|491
1712167800000|2024-04-03 18:10:00|2698.5|2696.5|2698.6|2696.6|2701.6|2698.8|2698.4|2695.9|341
1712168100000|2024-04-03 18:15:00|2698.5|2696.5|2698.4|2695.4|2700.2|2697.6|2697.6|2695.2|316
1712168400000|2024-04-03 18:20:00|2698.5|2695.5|2698.1|2696.1|2699.3|2696.7|2697.2|2694.7|305
1712168700000|2024-04-03 18:25:00|2698.3|2696.3|2698.6|2696.6|2699.6|2696.7|2697.7|2695|275
1712169000000|2024-04-03 18:30:00|2698.7|2695.6|2701.3|2698.3|2701.6|2698.9|2698.1|2695.6|280
1712169300000|2024-04-03 18:35:00|2701.5|2698.5|2705.8|2703.8|2706.4|2703.9|2700.4|2697.9|428
1712169600000|2024-04-03 18:40:00|2705.7|2703.7|2707.3|2704.3|2707.7|2704.8|2704.8|2702.1|383
1712169900000|2024-04-03 18:45:00|2707.2|2704.2|2704.3|2702.3|2708.4|2705.5|2704.2|2701.7|341
1712170200000|2024-04-03 18:50:00|2704.2|2702.2|2704.7|2702.7|2706.2|2703.4|2703.9|2701.6|239
1712170500000|2024-04-03 18:55:00|2704.8|2702.8|2703|2701|2705.5|2703|2702.9|2700.8|252
1712170800000|2024-04-03 19:00:00|2703.6|2700.6|2707.8|2704.8|2708.5|2705.8|2702.2|2700|396
1712171100000|2024-04-03 19:05:00|2708|2705|2704.9|2701.9|2708|2705.3|2703.8|2701.4|415
1712171400000|2024-04-03 19:10:00|2705|2702|2703|2701|2706.8|2704.6|2702.3|2700|377
1712171700000|2024-04-03 19:15:00|2703.1|2701.1|2705|2702|2707.1|2704.4|2701.6|2699|606
1712172000000|2024-04-03 19:20:00|2704.8|2701.8|2703.8|2701.8|2705.6|2703.1|2702.7|2700.3|458
1712172300000|2024-04-03 19:25:00|2704|2702|2705.5|2703.5|2706.6|2704.1|2703|2700.6|364
1712172600000|2024-04-03 19:30:00|2705.2|2703.2|2703.8|2700.8|2706.7|2704|2702.2|2699.4|348
1712172900000|2024-04-03 19:35:00|2703.4|2701.4|2704.7|2702.7|2705.4|2702.9|2702.6|2700.1|309
1712173200000|2024-04-03 19:40:00|2704.8|2702.8|2704.5|2702.5|2705.2|2702.9|2703.7|2701.6|275
1712173500000|2024-04-03 19:45:00|2704.6|2702.6|2708.3|2706.3|2708.9|2706.3|2704.5|2702.4|269
1712173800000|2024-04-03 19:50:00|2708.2|2706.2|2707.2|2705.2|2708.8|2706.3|2706.6|2704.2|431
1712174100000|2024-04-03 19:55:00|2707.1|2705.1|2705.4|2703.4|2708.6|2706.1|2705.1|2702.5|371
1712174400000|2024-04-03 20:00:00|2705.8|2702.8|2707.6|2704.6|2707.7|2705.2|2705.4|2702.8|252
1712174700000|2024-04-03 20:05:00|2707.5|2704.5|2708.1|2705.1|2708.4|2706.2|2706.8|2704.1|138
1712175000000|2024-04-03 20:10:00|2708|2705|2708.6|2706.6|2709.6|2707.1|2707|2704.4|122
1712175300000|2024-04-03 20:15:00|2708.7|2706.7|2711.1|2708.1|2711.7|2709.3|2707.9|2705.6|155
1712175600000|2024-04-03 20:20:00|2711.2|2708.2|2710.4|2707.4|2711.5|2708.7|2709.1|2706.6|138
1712175900000|2024-04-03 20:25:00|2710.5|2707.5|2710.6|2707.6|2711.1|2708.5|2709.4|2707|124
1712176200000|2024-04-03 20:30:00|2710.5|2707.5|2710.1|2707.1|2711.5|2708.9|2709.6|2707.1|149
1712176500000|2024-04-03 20:35:00|2710|2707|2711|2708|2711.1|2708.2|2709.4|2706.9|67
1712176800000|2024-04-03 20:40:00|2710.9|2707.9|2710.4|2707.4|2712|2709.6|2709.8|2707.1|173
1712177100000|2024-04-03 20:45:00|2710.3|2707.3|2713|2710|2713.6|2710.7|2710.2|2707.2|173
1712177400000|2024-04-03 20:50:00|2712.9|2709.9|2716.5|2713.5|2716.6|2713.6|2712.5|2709.5|152
1712177700000|2024-04-03 20:55:00|2716.6|2713.6|2721.4|2718.4|2721.5|2718.5|2716.5|2713.5|241
1712181600000|2024-04-03 22:00:00|2720.6|2717.6|2719.6|2716.6|2720.9|2717.9|2718.2|2715.2|83
1712181900000|2024-04-03 22:05:00|2719.5|2716.5|2719.7|2716.7|2720.8|2717.8|2717.7|2714.7|188
1712182200000|2024-04-03 22:10:00|2719.6|2716.6|2721|2718|2722.9|2719.9|2719.6|2716.6|185
1712182500000|2024-04-03 22:15:00|2721.2|2718.2|2723.5|2720.5|2723.5|2720.5|2721|2718|205
1712182800000|2024-04-03 22:20:00|2723.8|2720.8|2726.7|2723.7|2726.9|2723.9|2722.8|2719.8|369
1712183100000|2024-04-03 22:25:00|2726.8|2723.8|2728.8|2725.8|2731.1|2728.1|2725|2722|365
1712183400000|2024-04-03 22:30:00|2728.7|2725.7|2723.1|2720.1|2729.5|2726.5|2722.1|2719.1|418
1712183700000|2024-04-03 22:35:00|2722.8|2719.8|2720.8|2717.8|2722.9|2719.9|2719.6|2716.6|265
1712184000000|2024-04-03 22:40:00|2721|2718|2718.5|2715.5|2724.1|2721.1|2718.2|2715.2|371
1712184300000|2024-04-03 22:45:00|2718.3|2715.3|2718.6|2715.6|2719.9|2716.9|2717.8|2714.8|302
1712184600000|2024-04-03 22:50:00|2718.2|2715.2|2720.6|2717.6|2720.8|2717.8|2717.7|2714.7|186
1712184900000|2024-04-03 22:55:00|2720.5|2717.5|2722.4|2719.4|2722.4|2719.4|2719.5|2716.5|230
1712185200000|2024-04-03 23:00:00|2722.1|2719.1|2719.1|2716.1|2722.6|2719.6|2719|2716|217
1712185500000|2024-04-03 23:05:00|2719|2716|2718.8|2715.8|2720.2|2717.2|2718.6|2715.6|125
1712185800000|2024-04-03 23:10:00|2718.9|2715.9|2720.6|2717.6|2721.9|2718.9|2718.4|2715.4|283
1712186100000|2024-04-03 23:15:00|2720.4|2717.4|2717.7|2714.7|2721.1|2718.1|2717.5|2714.5|278
1712186400000|2024-04-03 23:20:00|2717.9|2714.9|2720|2717|2720.6|2717.6|2717.7|2714.7|234
1712186700000|2024-04-03 23:25:00|2719.9|2716.9|2720.8|2717.8|2721.6|2718.6|2719.7|2716.7|294
1712187000000|2024-04-03 23:30:00|2720.7|2717.7|2717.6|2714.6|2721.1|2718.1|2717.2|2714.4|391
1712187300000|2024-04-03 23:35:00|2717.5|2714.5|2712.8|2709.8|2718.1|2715.1|2712.1|2709.7|337
1712187600000|2024-04-03 23:40:00|2712.9|2709.9|2712.8|2709.8|2714.5|2711.5|2712|2709|295
1712187900000|2024-04-03 23:45:00|2712.9|2709.9|2712|2709|2713.5|2710.7|2711|2708|306
1712188200000|2024-04-03 23:50:00|2711.9|2708.9|2709.9|2706.9|2711.9|2708.9|2709|2706|289
1712188500000|2024-04-03 23:55:00|2709.8|2706.8|2711.5|2708.5|2711.7|2708.7|2708.9|2706|240
1712188800000|2024-04-04 00:00:00|2711.7|2708.7|2713.5|2710.5|2717.1|2714.1|2711.6|2708.6|475
1712189100000|2024-04-04 00:05:00|2713.4|2710.4|2711.5|2708.5|2714.3|2711.3|2710.8|2707.8|381
1712189400000|2024-04-04 00:10:00|2711.6|2708.6|2713.7|2710.7|2714.6|2711.6|2711|2708|344
1712189700000|2024-04-04 00:15:00|2713.8|2710.8|2715|2712|2715.2|2712.2|2712.4|2709.4|387
1712190000000|2024-04-04 00:20:00|2715.1|2712.1|2714.4|2711.4|2716.2|2713.2|2713.9|2710.9|408
1712190300000|2024-04-04 00:25:00|2714.5|2711.5|2713.4|2710.4|2716|2713.3|2713.3|2710.3|368
1712190600000|2024-04-04 00:30:00|2713.3|2710.3|2714|2711|2714.7|2711.7|2711.9|2708.9|284
1712190900000|2024-04-04 00:35:00|2713.8|2710.8|2721.9|2718.9|2722.1|2719.1|2713|2710|452
1712191200000|2024-04-04 00:40:00|2721.8|2718.8|2720|2717|2721.9|2718.9|2717|2714|450
1712191500000|2024-04-04 00:45:00|2720.4|2717.4|2722.8|2719.8|2724.3|2721.6|2719.9|2717|369
1712191800000|2024-04-04 00:50:00|2722.7|2719.7|2726.7|2723.7|2727.5|2724.5|2722.4|2719.5|483
1712192100000|2024-04-04 00:55:00|2726.8|2723.8|2730.5|2727.5|2730.8|2727.8|2726.1|2723.1|602
1712192400000|2024-04-04 01:00:00|2730.7|2727.7|2726.4|2723.4|2735.5|2732.5|2725.3|2722.3|645
1712192700000|2024-04-04 01:05:00|2726.6|2723.6|2722.7|2719.7|2726.8|2723.8|2722.2|2719.2|442
1712193000000|2024-04-04 01:10:00|2722.8|2719.8|2720.5|2717.5|2723.9|2720.9|2719.1|2716.1|476
1712193300000|2024-04-04 01:15:00|2720.4|2717.4|2722.7|2719.7|2726.5|2723.5|2719.2|2716.2|538
1712193600000|2024-04-04 01:20:00|2722.6|2719.6|2727|2724|2727|2724|2722.6|2719.6|466
1712193900000|2024-04-04 01:25:00|2726.9|2723.9|2724.5|2721.5|2728.3|2725.3|2724.4|2721.4|355
1712194200000|2024-04-04 01:30:00|2724.6|2721.6|2725.5|2722.5|2726|2723|2724.2|2721.2|299
1712194500000|2024-04-04 01:35:00|2725.6|2722.6|2720.9|2717.9|2725.6|2722.6|2720.8|2717.8|260
1712194800000|2024-04-04 01:40:00|2721|2718|2721.9|2718.9|2722.4|2719.4|2720.3|2717.3|262
1712195100000|2024-04-04 01:45:00|2722.2|2719.2|2723|2720|2723.3|2720.3|2720.4|2717.4|262
1712195400000|2024-04-04 01:50:00|2723.1|2720.1|2723.6|2720.6|2725.7|2722.7|2722.5|2719.5|266
1712195700000|2024-04-04 01:55:00|2723.7|2720.7|2723|2720|2723.9|2720.9|2721.5|2718.5|238
1712196000000|2024-04-04 02:00:00|2723.1|2720.1|2721.6|2718.6|2724|2721|2720.4|2717.4|208
1712196300000|2024-04-04 02:05:00|2721.7|2718.7|2717.1|2714.1|2722|2719|2716.3|2713.3|251
1712196600000|2024-04-04 02:10:00|2717|2714|2716.6|2713.6|2719.2|2716.2|2716.1|2713.1|249
1712196900000|2024-04-04 02:15:00|2716.7|2713.7|2716.7|2713.7|2718.2|2715.2|2715.2|2712.2|263
1712197200000|2024-04-04 02:20:00|2716.5|2713.5|2718|2715|2720.2|2717.2|2716.2|2713.2|191
1712197500000|2024-04-04 02:25:00|2718.1|2715.1|2718.1|2715.1|2718.5|2715.5|2715.7|2712.7|261
1712197800000|2024-04-04 02:30:00|2718.3|2715.3|2718.3|2715.3|2719.6|2716.6|2717.5|2714.5|206
1712198100000|2024-04-04 02:35:00|2718.6|2715.6|2719|2716|2720.2|2717.2|2718.5|2715.5|169
1712198400000|2024-04-04 02:40:00|2719.1|2716.1|2720.5|2717.5|2720.7|2717.7|2718|2715|159
1712198700000|2024-04-04 02:45:00|2720.4|2717.4|2719.5|2716.5|2720.7|2717.7|2719.3|2716.3|207
1712199000000|2024-04-04 02:50:00|2719.4|2716.4|2716.5|2713.5|2720.8|2717.8|2716.4|2713.4|315
1712199300000|2024-04-04 02:55:00|2716.6|2713.6|2716.5|2713.5|2716.7|2713.7|2715.2|2712.2|394
1712199600000|2024-04-04 03:00:00|2716.6|2713.6|2718.7|2715.7|2719.8|2716.8|2716.5|2713.5|235
1712199900000|2024-04-04 03:05:00|2718.8|2715.8|2717|2714|2718.8|2715.8|2716.5|2713.5|203
1712200200000|2024-04-04 03:10:00|2716.8|2713.8|2714.2|2711.2|2717.8|2714.8|2714.2|2711.2|228
1712200500000|2024-04-04 03:15:00|2714.3|2711.3|2712.5|2709.5|2714.8|2711.8|2712.5|2709.5|264
1712200800000|2024-04-04 03:20:00|2712.8|2709.8|2713.1|2710.1|2714.3|2711.3|2710.8|2707.9|405
1712201100000|2024-04-04 03:25:00|2713.3|2710.3|2714.1|2711.1|2715.1|2712.1|2712.6|2709.6|318
1712201400000|2024-04-04 03:30:00|2714.2|2711.2|2711|2708|2714.4|2711.4|2710.5|2707.5|268
1712201700000|2024-04-04 03:35:00|2711.1|2708.1|2711.5|2708.5|2712.3|2709.3|2710.7|2707.9|194
1712202000000|2024-04-04 03:40:00|2711.6|2708.6|2713.2|2710.2|2713.7|2710.7|2711.3|2708.4|207
1712202300000|2024-04-04 03:45:00|2713.3|2710.3|2713.7|2711.7|2714.8|2711.9|2712|2709|179
1712202600000|2024-04-04 03:50:00|2715|2712|2714.6|2711.6|2715|2712|2713.7|2710.7|153
1712202900000|2024-04-04 03:55:00|2714.7|2711.7|2712|2709|2714.8|2711.8|2711.7|2708.7|166
1712203200000|2024-04-04 04:00:00|2712.1|2709.1|2710.8|2707.8|2714.1|2711.1|2710.8|2707.8|203
1712203500000|2024-04-04 04:05:00|2711|2708|2711.5|2708.5|2711.8|2709|2710.3|2707.3|169
1712203800000|2024-04-04 04:10:00|2711.6|2708.6|2710.9|2707.9|2711.6|2708.6|2707.9|2704.9|209
1712204100000|2024-04-04 04:15:00|2711.3|2708.3|2711.2|2708.2|2712.1|2709.1|2710.3|2707.3|208
1712204400000|2024-04-04 04:20:00|2711|2708|2710.9|2707.9|2712.1|2709.1|2710.3|2707.3|179
1712204700000|2024-04-04 04:25:00|2710.8|2707.8|2711.6|2708.6|2712.6|2709.6|2710.6|2707.6|163
1712205000000|2024-04-04 04:30:00|2711.5|2708.5|2710.1|2707.1|2711.5|2708.5|2708.3|2705.3|188
1712205300000|2024-04-04 04:35:00|2709.8|2706.8|2710.4|2707.4|2710.6|2707.6|2708.9|2705.9|186
1712205600000|2024-04-04 04:40:00|2710.5|2707.5|2708.8|2705.8|2710.6|2707.6|2708.5|2705.5|150
1712205900000|2024-04-04 04:45:00|2709.1|2706.1|2708.4|2705.4|2709.1|2706.1|2707.9|2704.9|193
1712206200000|2024-04-04 04:50:00|2708|2705|2707.4|2704.4|2708.5|2705.5|2707.2|2704.2|248
1712206500000|2024-04-04 04:55:00|2707.7|2704.7|2709.4|2706.4|2709.7|2706.7|2706.6|2703.6|253
1712206800000|2024-04-04 05:00:00|2709.7|2706.7|2709|2706|2711.1|2708.1|2707.9|2705.1|288
1712207100000|2024-04-04 05:05:00|2709.1|2706.1|2711.3|2708.3|2711.6|2708.6|2708.7|2705.7|237
1712207400000|2024-04-04 05:10:00|2711.4|2708.4|2711.4|2708.4|2711.7|2708.7|2709.4|2706.4|142
1712207700000|2024-04-04 05:15:00|2711.3|2708.3|2710.9|2707.9|2712.8|2709.8|2710.7|2707.7|234
1712208000000|2024-04-04 05:20:00|2710.8|2707.8|2709.8|2706.8|2711.2|2708.2|2708.4|2705.4|298
1712208300000|2024-04-04 05:25:00|2709.7|2706.7|2710.7|2707.7|2711.4|2708.4|2709.5|2706.5|404
1712208600000|2024-04-04 05:30:00|2710.8|2707.8|2708.7|2705.7|2712.5|2709.5|2708.6|2705.6|288
1712208900000|2024-04-04 05:35:00|2709|2706|2707|2704|2709.1|2706.1|2706|2703.1|267
1712209200000|2024-04-04 05:40:00|2707.2|2704.2|2705.1|2702.1|2709.6|2706.6|2704.8|2701.8|296
1712209500000|2024-04-04 05:45:00|2705|2702|2705.4|2702.4|2705.7|2702.7|2702.9|2699.9|302
1712209800000|2024-04-04 05:50:00|2705.3|2702.3|2703.2|2700.2|2705.7|2702.7|2703|2700|320
1712210100000|2024-04-04 05:55:00|2703.5|2700.5|2701.7|2698.7|2703.7|2701.1|2701.3|2698.6|341
1712210400000|2024-04-04 06:00:00|2701.8|2698.8|2701.6|2698.6|2703.8|2700.8|2700.5|2697.5|384
1712210700000|2024-04-04 06:05:00|2701.8|2698.8|2704.8|2701.8|2704.8|2701.8|2699.9|2696.9|400
1712211000000|2024-04-04 06:10:00|2704.7|2701.7|2704.4|2701.4|2706.9|2703.9|2704.2|2701.2|349
1712211300000|2024-04-04 06:15:00|2704.2|2701.2|2704.8|2701.8|2706.7|2703.7|2703.5|2700.5|305
1712211600000|2024-04-04 06:20:00|2704.9|2701.9|2702.3|2699.3|2706.5|2703.5|2702.3|2699.3|319
1712211900000|2024-04-04 06:25:00|2702.2|2699.2|2704.8|2701.8|2705.3|2702.9|2701.9|2698.9|249
1712212200000|2024-04-04 06:30:00|2704.9|2701.9|2704.9|2701.9|2706|2703|2703.6|2700.7|303
1712212500000|2024-04-04 06:35:00|2705|2702|2703.5|2700.5|2705|2702|2702.5|2699.6|204
1712212800000|2024-04-04 06:40:00|2703.6|2700.6|2700.9|2697.9|2703.7|2700.7|2700.9|2697.9|224
1712213100000|2024-04-04 06:45:00|2701|2698|2699.9|2696.9|2701.7|2699|2699.4|2696.4|237
1712213400000|2024-04-04 06:50:00|2700|2697|2700.7|2697.7|2701.1|2698.4|2699.4|2696.4|234
1712213700000|2024-04-04 06:55:00|2700.8|2697.8|2700.3|2697.3|2701.1|2698.4|2699.4|2696.7|184
1712214000000|2024-04-04 07:00:00|2700.4|2697.4|2703.1|2700.1|2705.4|2702.7|2699.3|2696.3|471
1712214300000|2024-04-04 07:05:00|2703|2700|2700.5|2698.5|2704.7|2702|2700.2|2697.5|355
1712214600000|2024-04-04 07:10:00|2700.4|2698.4|2702.4|2699.4|2703|2700.6|2698.9|2696.3|452
1712214900000|2024-04-04 07:15:00|2702.5|2699.5|2706.4|2704.4|2706.7|2704.4|2701.5|2698.6|382
1712215200000|2024-04-04 07:20:00|2706.6|2703.6|2702.5|2700.5|2707.5|2704.5|2702.1|2699.5|404
1712215500000|2024-04-04 07:25:00|2702.4|2700.4|2707.1|2704.1|2707.2|2704.8|2702.4|2699.8|416
1712215800000|2024-04-04 07:30:00|2706.9|2703.9|2710.7|2708.7|2711.2|2709.1|2706.9|2703.9|481
1712216100000|2024-04-04 07:35:00|2710.5|2708.5|2713.9|2710.9|2715.1|2712.6|2710|2707.4|515
1712216400000|2024-04-04 07:40:00|2713.7|2710.7|2712.1|2709.1|2714.7|2711.9|2711|2708.2|525
1712216700000|2024-04-04 07:45:00|2711.8|2708.8|2714.1|2711.1|2715.4|2712.7|2711.1|2708.3|407
1712217000000|2024-04-04 07:50:00|2714.2|2711.2|2705.4|2702.4|2715.1|2712.4|2704.5|2701.9|510
1712217300000|2024-04-04 07:55:00|2705.6|2702.6|2707.1|2705.1|2708.3|2705.6|2704|2701|501
1712217600000|2024-04-04 08:00:00|2707|2705|2707.5|2705.5|2708.3|2706|2705.5|2703|444
1712217900000|2024-04-04 08:05:00|2707.6|2705.6|2707|2704|2710|2707.3|2706.4|2703.6|415
1712218200000|2024-04-04 08:10:00|2707.2|2704.2|2711.1|2708.1|2711.7|2709.1|2706.3|2703.9|340
1712218500000|2024-04-04 08:15:00|2710.9|2707.9|2709.1|2706.1|2710.9|2707.9|2707.8|2705.4|336
1712218800000|2024-04-04 08:20:00|2708.7|2706.7|2707.4|2705.4|2709.5|2707.5|2705.2|2702.8|428
1712219100000|2024-04-04 08:25:00|2707.5|2705.5|2706.3|2704.3|2709.6|2707.1|2706.3|2703.7|396
1712219400000|2024-04-04 08:30:00|2706.1|2704.1|2706.9|2703.9|2708.6|2706.2|2705.9|2703.2|306
1712219700000|2024-04-04 08:35:00|2706.3|2704.3|2708|2705|2708.5|2706.1|2706.2|2703.8|315
1712220000000|2024-04-04 08:40:00|2707.3|2705.3|2707.8|2705.8|2708.9|2706.7|2706.8|2704.3|282
1712220300000|2024-04-04 08:45:00|2708.5|2705.5|2709.4|2707.4|2710.1|2707.7|2705.7|2703.1|394
1712220600000|2024-04-04 08:50:00|2709.5|2707.5|2709.8|2706.8|2713.3|2710.9|2708.8|2705.9|362
1712220900000|2024-04-04 08:55:00|2709.7|2706.7|2708|2705|2709.7|2707.2|2706.6|2704.2|304
1712221200000|2024-04-04 09:00:00|2707.9|2704.9|2708|2706|2710.3|2707.8|2705.6|2703.1|452
1712221500000|2024-04-04 09:05:00|2707.9|2705.9|2708.8|2706.8|2710.3|2707.9|2706.6|2704.1|326
1712221800000|2024-04-04 09:10:00|2708.6|2706.6|2705.5|2703.5|2710|2707.4|2705.3|2702.9|324
1712222100000|2024-04-04 09:15:00|2705.6|2703.6|2707.5|2704.5|2708.2|2705.6|2704.6|2702|428
1712222400000|2024-04-04 09:20:00|2707|2705|2710.5|2708.5|2712.2|2709.7|2706.6|2704.1|337
1712222700000|2024-04-04 09:25:00|2710.4|2708.4|2709.9|2707.9|2711.7|2709.3|2708.9|2706.3|290
1712223000000|2024-04-04 09:30:00|2710|2708|2709.3|2707.3|2710|2708|2707.5|2705.3|319
1712223300000|2024-04-04 09:35:00|2709.4|2707.4|2707.6|2704.6|2709.8|2707.5|2706.5|2704.1|296
1712223600000|2024-04-04 09:40:00|2707.5|2704.5|2706.3|2704.3|2707.8|2705.5|2705|2702.2|263
1712223900000|2024-04-04 09:45:00|2706.2|2704.2|2705.8|2702.8|2707.6|2705.4|2704.3|2701.6|348
1712224200000|2024-04-04 09:50:00|2705.3|2703.3|2705.4|2703.4|2707.2|2704.9|2705.2|2702.6|227
1712224500000|2024-04-04 09:55:00|2705.3|2703.3|2704.9|2702.9|2706.5|2704.2|2704.8|2702.5|280
1712224800000|2024-04-04 10:00:00|2705.2|2703.2|2706.7|2704.7|2707.5|2705.5|2703.8|2701.2|284
1712225100000|2024-04-04 10:05:00|2707.3|2704.3|2709.1|2707.1|2709.4|2707.2|2705.7|2703.2|401
1712225400000|2024-04-04 10:10:00|2709.2|2707.2|2706.5|2704.5|2710|2707.4|2705.3|2702.8|327
1712225700000|2024-04-04 10:15:00|2706.6|2704.6|2706.3|2704.3|2708.6|2706.3|2705.4|2702.9|324
1712226000000|2024-04-04 10:20:00|2706.2|2704.2|2705.3|2703.3|2708.3|2705.8|2705|2702.9|294
1712226300000|2024-04-04 10:25:00|2705.2|2703.2|2703.1|2701.1|2706|2703.6|2703|2701|178
1712226600000|2024-04-04 10:30:00|2703|2701|2701.7|2699.7|2703.2|2701.1|2701.2|2698.6|323
1712226900000|2024-04-04 10:35:00|2701.6|2699.6|2701.4|2699.4|2702.5|2700.3|2700.1|2697.5|272
1712227200000|2024-04-04 10:40:00|2701.2|2699.2|2702.2|2699.2|2702.2|2699.8|2699.2|2696.7|329
1712227500000|2024-04-04 10:45:00|2701.8|2699.8|2703.7|2701.7|2703.9|2701.7|2701.3|2698.7|272
1712227800000|2024-04-04 10:50:00|2703.8|2701.8|2706.1|2703.1|2706.8|2704.4|2703.8|2701.2|266
1712228100000|2024-04-04 10:55:00|2706|2703|2703.4|2700.4|2706|2703.5|2702.1|2699.5|253
1712228400000|2024-04-04 11:00:00|2703.1|2701.1|2705.4|2702.4|2705.5|2702.9|2700.8|2698.4|387
1712228700000|2024-04-04 11:05:00|2704.7|2702.7|2704.3|2702.3|2705|2702.8|2702.6|2700.1|306
1712229000000|2024-04-04 11:10:00|2704.2|2702.2|2704.3|2702.3|2705.6|2703.1|2702.9|2700.4|265
1712229300000|2024-04-04 11:15:00|2704.8|2701.8|2703.4|2701.4|2705|2702.8|2702.7|2700.4|196
1712229600000|2024-04-04 11:20:00|2703.2|2701.2|2702.5|2700.5|2704.1|2701.7|2702|2699.7|208
1712229900000|2024-04-04 11:25:00|2702.6|2700.6|2703.8|2700.8|2703.9|2701.5|2700.7|2698.3|261
1712230200000|2024-04-04 11:30:00|2703.7|2700.7|2701.6|2698.6|2704.1|2701.6|2700.7|2698.1|357
1712230500000|2024-04-04 11:35:00|2700.9|2698.9|2699.6|2696.6|2701.8|2699.3|2696.4|2694|482
1712230800000|2024-04-04 11:40:00|2699.5|2696.5|2702.7|2699.7|2704.1|2701.7|2698.8|2696|413
1712231100000|2024-04-04 11:45:00|2702.1|2700.1|2701.1|2699.1|2706.9|2704.4|2701|2699|510
1712231400000|2024-04-04 11:50:00|2701.4|2698.4|2702.5|2700.5|2703.7|2701.2|2699.3|2696.9|528
1712231700000|2024-04-04 11:55:00|2702.4|2700.4|2697.3|2695.3|2703|2700.6|2695.9|2693.3|534
1712232000000|2024-04-04 12:00:00|2698|2695|2695.7|2692.7|2699|2696.6|2691.2|2689|872
1712232300000|2024-04-04 12:05:00|2695.8|2692.8|2690.1|2688.1|2695.8|2693.1|2688.7|2686.2|905
1712232600000|2024-04-04 12:10:00|2690|2688|2687.8|2684.8|2694|2691.6|2687.1|2684.7|890
1712232900000|2024-04-04 12:15:00|2687.7|2684.7|2690.3|2688.3|2692.7|2690.5|2686.9|2684.7|768
1712233200000|2024-04-04 12:20:00|2690.4|2688.4|2694|2692|2697.5|2695.2|2690.4|2688.2|1000
1712233500000|2024-04-04 12:25:00|2693.9|2691.9|2698.5|2695.5|2700.4|2697.6|2693.7|2691.3|731
1712233800000|2024-04-04 12:30:00|2698.8|2695.8|2699.2|2697.2|2703.9|2701.6|2697.2|2694.9|1320
1712234100000|2024-04-04 12:35:00|2699.1|2697.1|2695.6|2693.6|2700.9|2698.5|2694.9|2692.8|1095
1712234400000|2024-04-04 12:40:00|2695.5|2693.5|2695|2693|2698.3|2695.7|2693.3|2691|1028
1712234700000|2024-04-04 12:45:00|2695.5|2692.5|2699.4|2696.4|2702.4|2699.9|2695.1|2692.5|936
1712235000000|2024-04-04 12:50:00|2699|2697|2696.9|2694.9|2700.1|2697.8|2695.3|2692.8|897
1712235300000|2024-04-04 12:55:00|2696.8|2694.8|2695.5|2693.5|2697.8|2695.5|2694.4|2692.2|791
1712235600000|2024-04-04 13:00:00|2695.7|2693.7|2696.3|2693.3|2696.5|2694.2|2692.5|2690.2|839
1712235900000|2024-04-04 13:05:00|2695.9|2693.9|2687.6|2685.6|2696.2|2694.2|2687.4|2685|714
1712236200000|2024-04-04 13:10:00|2687.7|2685.7|2691.6|2689.6|2692|2689.8|2684.1|2681.7|747
1712236500000|2024-04-04 13:15:00|2691.5|2689.5|2691.1|2688.1|2695.3|2693|2689.7|2687.6|811
1712236800000|2024-04-04 13:20:00|2690.7|2688.7|2689.2|2686.2|2691.7|2689.5|2686.1|2683.7|752
1712237100000|2024-04-04 13:25:00|2688.7|2686.7|2689|2687|2689.7|2687.2|2686|2684|765
1712237400000|2024-04-04 13:30:00|2688.3|2686.3|2678.3|2676.3|2689.1|2686.7|2678.1|2675.4|1324
1712237700000|2024-04-04 13:35:00|2678.2|2676.2|2682.6|2680.6|2685.8|2683.8|2677.1|2674.8|1270
1712238000000|2024-04-04 13:40:00|2682.9|2679.9|2687.5|2685.5|2688.6|2686.1|2680|2677.4|1053
1712238300000|2024-04-04 13:45:00|2687.8|2685.8|2690.9|2688.9|2692.6|2690|2686.1|2683.8|1091
1712238600000|2024-04-04 13:50:00|2691|2689|2682.8|2680.8|2691.3|2689|2681.9|2679.1|930
1712238900000|2024-04-04 13:55:00|2682.6|2680.6|2683|2681|2685.9|2683.5|2679.5|2677|925
1712239200000|2024-04-04 14:00:00|2682.5|2680.5|2694.7|2692.7|2695.5|2693.4|2681.9|2679.6|1245
1712239500000|2024-04-04 14:05:00|2694.6|2692.6|2694.3|2692.3|2696.1|2693.6|2689.2|2687|1024
1712239800000|2024-04-04 14:10:00|2694.4|2692.4|2696.2|2693.2|2696.7|2694.2|2692.2|2689.8|842
1712240100000|2024-04-04 14:15:00|2695.9|2693.9|2698.5|2696.5|2699.3|2696.9|2694.4|2691.9|858
1712240400000|2024-04-04 14:20:00|2698.6|2696.6|2698.7|2695.7|2700.2|2698.1|2695|2692.5|933
1712240700000|2024-04-04 14:25:00|2698|2696|2708.1|2706.1|2708.9|2706.3|2697.7|2695.2|1026
1712241000000|2024-04-04 14:30:00|2708.2|2706.2|2709.8|2707.8|2711.7|2709.1|2704.1|2701.6|1065
1712241300000|2024-04-04 14:35:00|2709.9|2707.9|2709.1|2706.1|2712.9|2710.3|2708.3|2705.8|1094
1712241600000|2024-04-04 14:40:00|2709.2|2706.2|2711.5|2708.5|2713|2710.2|2705.4|2703.1|992
1712241900000|2024-04-04 14:45:00|2710.8|2708.8|2711.7|2708.7|2714.4|2711.8|2706.9|2704.3|996
1712242200000|2024-04-04 14:50:00|2711.6|2708.6|2712.3|2710.3|2715.7|2713.3|2710.4|2707.9|799
1712242500000|2024-04-04 14:55:00|2712.2|2710.2|2712.6|2709.6|2714.2|2711.5|2708.7|2706.6|844
1712242800000|2024-04-04 15:00:00|2712.5|2709.5|2710.2|2708.2|2713.3|2710.3|2708.3|2705.7|844
1712243100000|2024-04-04 15:05:00|2710.4|2708.4|2713.3|2711.3|2714.9|2712.6|2708.5|2706.2|717
1712243400000|2024-04-04 15:10:00|2713.8|2710.8|2712.9|2709.9|2714.1|2711.3|2709.3|2706.7|704
1712243700000|2024-04-04 15:15:00|2712|2710|2717.5|2714.5|2718|2715.5|2712|2709.8|611
1712244000000|2024-04-04 15:20:00|2716.9|2714.9|2713.9|2711.9|2718|2715.6|2713.9|2711.4|516
1712244300000|2024-04-04 15:25:00|2714|2712|2714.9|2712.9|2716.5|2714|2713.8|2711.4|527
1712244600000|2024-04-04 15:30:00|2715|2712|2713.5|2710.5|2718.2|2715.6|2711.6|2709|616
1712244900000|2024-04-04 15:35:00|2713.6|2710.6|2714.2|2712.2|2715.6|2713.1|2711.9|2709.5|665
1712245200000|2024-04-04 15:40:00|2714.3|2712.3|2715.3|2713.3|2715.8|2713.6|2712.4|2710|542
1712245500000|2024-04-04 15:45:00|2715.2|2713.2|2711|2709|2715.6|2713.2|2710.6|2708.1|574
1712245800000|2024-04-04 15:50:00|2711.1|2709.1|2713.1|2711.1|2714.4|2712|2710.7|2708.3|560
1712246100000|2024-04-04 15:55:00|2713|2711|2714.3|2711.3|2714.8|2712.3|2711|2708.5|438
1712246400000|2024-04-04 16:00:00|2714.2|2711.2|2713.7|2711.7|2716.4|2713.8|2712.5|2710.3|503
1712246700000|2024-04-04 16:05:00|2714.2|2711.2|2712.3|2710.3|2714.9|2712.4|2711.9|2709.7|427
1712247000000|2024-04-04 16:10:00|2712.4|2710.4|2714.8|2711.8|2714.8|2712.3|2711.9|2709.5|402
1712247300000|2024-04-04 16:15:00|2714.7|2711.7|2713.9|2711.9|2716.8|2714.2|2713.7|2711.4|462
1712247600000|2024-04-04 16:20:00|2714|2712|2713.1|2711.1|2714.8|2712.3|2709.7|2707.2|630
1712247900000|2024-04-04 16:25:00|2713.4|2710.4|2712.8|2710.8|2715.2|2712.6|2712.2|2709.9|454
1712248200000|2024-04-04 16:30:00|2712.7|2710.7|2707.8|2705.8|2713.1|2710.7|2707.8|2705.2|387
1712248500000|2024-04-04 16:35:00|2707.5|2705.5|2705.6|2702.6|2709.2|2707|2704.3|2701.8|482
1712248800000|2024-04-04 16:40:00|2705.7|2702.7|2707.6|2704.6|2709.9|2707.4|2705|2702.7|506
1712249100000|2024-04-04 16:45:00|2707.3|2705.3|2709.1|2707.1|2709.8|2707.6|2706.6|2704.1|435
1712249400000|2024-04-04 16:50:00|2709|2707|2709.4|2707.4|2710.9|2708.5|2707.7|2705.1|422
1712249700000|2024-04-04 16:55:00|2709.2|2707.2|2709.6|2707.6|2710.7|2708.2|2707.3|2704.9|484
1712250000000|2024-04-04 17:00:00|2709.9|2706.9|2707.2|2705.2|2710.9|2708.5|2707.1|2704.7|431
1712250300000|2024-04-04 17:05:00|2707.7|2704.7|2710.9|2708.9|2711.4|2709.1|2707.1|2704.7|473
1712250600000|2024-04-04 17:10:00|2710.8|2708.8|2714|2712|2714.8|2712.4|2710.7|2708.7|501
1712250900000|2024-04-04 17:15:00|2714.1|2712.1|2714.6|2712.6|2715.6|2713.2|2712.4|2710.1|438
1712251200000|2024-04-04 17:20:00|2714.7|2712.7|2714|2712|2716.4|2714.2|2713.6|2711.1|470
1712251500000|2024-04-04 17:25:00|2714.1|2712.1|2712.9|2710.9|2715.2|2713.2|2712.1|2709.5|454
1712251800000|2024-04-04 17:30:00|2713|2711|2714.4|2712.4|2715.5|2713.1|2713|2710.8|391
1712252100000|2024-04-04 17:35:00|2714.5|2712.5|2714.6|2712.6|2715.5|2712.9|2713.5|2711.1|227
1712252400000|2024-04-04 17:40:00|2715.2|2712.2|2715.1|2713.1|2715.7|2713.6|2713.5|2711.1|385
1712252700000|2024-04-04 17:45:00|2715|2713|2718.9|2715.9|2720.1|2717.4|2714.6|2712.3|345
1712253000000|2024-04-04 17:50:00|2718.7|2715.7|2718.5|2716.5|2720.2|2718|2717.3|2714.9|351
1712253300000|2024-04-04 17:55:00|2718.4|2716.4|2723.4|2720.4|2724.1|2721.6|2717.8|2715.5|390
1712253600000|2024-04-04 18:00:00|2723.5|2720.5|2722.8|2720.8|2724.4|2721.9|2719.7|2717.2|536
1712253900000|2024-04-04 18:05:00|2722.9|2720.9|2721.3|2719.3|2724.1|2721.5|2719.7|2717.4|657
1712254200000|2024-04-04 18:10:00|2721.2|2719.2|2718.3|2716.3|2724.3|2721.7|2717.5|2715|764
1712254500000|2024-04-04 18:15:00|2718.4|2716.4|2723.2|2720.2|2724.9|2721.9|2718.3|2716.3|862
1712254800000|2024-04-04 18:20:00|2722.6|2720.6|2726.7|2724.7|2729.5|2727.1|2722.6|2720.2|1009
1712255100000|2024-04-04 18:25:00|2727|2725|2726.1|2724.1|2729.5|2727.3|2725.8|2723.6|654
1712255400000|2024-04-04 18:30:00|2725.4|2723.1|2727.8|2725.8|2728.9|2726.8|2722.3|2719.8|882
1712255700000|2024-04-04 18:35:00|2727.9|2725.9|2723.1|2721.1|2729.4|2726.9|2722.2|2719.5|809
1712256000000|2024-04-04 18:40:00|2723.3|2721.3|2725.8|2723.8|2726.7|2724.4|2719.8|2717.4|801
1712256300000|2024-04-04 18:45:00|2725.7|2723.7|2725.4|2723.4|2729.8|2727.2|2722.2|2719.7|933
1712256600000|2024-04-04 18:50:00|2725.2|2723.2|2728.2|2726.2|2729.5|2727.2|2724.5|2722.1|1076
1712256900000|2024-04-04 18:55:00|2727.9|2725.9|2727.1|2725.1|2730|2727.3|2724.6|2722.1|1132
1712257200000|2024-04-04 19:00:00|2727.5|2724.5|2716.8|2714.8|2728.6|2726.2|2710.6|2707.8|1386
1712257500000|2024-04-04 19:05:00|2716.5|2714.5|2719.6|2716.6|2721.2|2718.2|2714.1|2711.4|1170
1712257800000|2024-04-04 19:10:00|2719.5|2716.5|2717.7|2714.7|2720.3|2718.1|2715.9|2713.4|891
1712258100000|2024-04-04 19:15:00|2716.8|2714.8|2703.7|2700.7|2718.1|2715.8|2701.8|2699.5|1002
1712258400000|2024-04-04 19:20:00|2703.8|2700.8|2709.2|2707.2|2710.9|2708.1|2701.7|2699.2|949
1712258700000|2024-04-04 19:25:00|2709|2707|2696|2694|2710.7|2708|2694.8|2692.5|729
1712259000000|2024-04-04 19:30:00|2695.9|2693.9|2684.9|2682.9|2700.9|2698.6|2684.4|2682.4|1015
1712259300000|2024-04-04 19:35:00|2685.1|2683.1|2683.8|2680.8|2691.2|2688.7|2681.5|2679.1|1201
1712259600000|2024-04-04 19:40:00|2683.6|2681.6|2684.6|2682.6|2688.6|2685.9|2682.6|2680.1|988
1712259900000|2024-04-04 19:45:00|2684.5|2682.5|2671.8|2668.8|2685.3|2682.7|2670.7|2668.3|1052
1712260200000|2024-04-04 19:50:00|2672.3|2669.3|2680.1|2677.1|2683.3|2680.3|2669.5|2666.5|1043
1712260500000|2024-04-04 19:55:00|2680.5|2677.5|2680.7|2677.7|2683.1|2680.1|2677.2|2675|893
1712260800000|2024-04-04 20:00:00|2680.8|2677.8|2680.5|2677.5|2684.6|2682|2679.3|2676.6|593
1712261100000|2024-04-04 20:05:00|2680.4|2677.4|2682.9|2679.9|2683.2|2680.9|2679.2|2676.8|346
1712261400000|2024-04-04 20:10:00|2682.8|2679.8|2684.3|2681.3|2684.3|2681.6|2680.9|2678.1|329
1712261700000|2024-04-04 20:15:00|2683.6|2681.6|2689.2|2686.2|2690.3|2687.3|2683.6|2681|421
1712262000000|2024-04-04 20:20:00|2689.1|2686.1|2691.2|2688.2|2691.5|2689.4|2688.2|2685.5|360
1712262300000|2024-04-04 20:25:00|2691.1|2688.1|2689.5|2687.5|2691.3|2688.4|2687.4|2685.1|272
1712262600000|2024-04-04 20:30:00|2689.4|2687.4|2687.3|2685.3|2689.7|2687.7|2687.3|2685.3|242
1712262900000|2024-04-04 20:35:00|2687.4|2685.4|2687.4|2685.4|2687.9|2685.9|2687.2|2685.2|179
1712263200000|2024-04-04 20:40:00|2687.3|2685.3|2689.3|2686.3|2689.5|2687.3|2687.2|2685.2|132
1712263500000|2024-04-04 20:45:00|2689.2|2686.2|2688.5|2685.5|2689.8|2686.8|2688|2685|124
1712263800000|2024-04-04 20:50:00|2688.3|2685.3|2691.7|2688.7|2691.7|2688.7|2688.2|2685.2|250
1712264100000|2024-04-04 20:55:00|2691.5|2688.5|2692.5|2689.5|2695|2692|2691.3|2688.3|172
1712268000000|2024-04-04 22:00:00|2695.9|2692.9|2698.4|2695.4|2699.2|2696.2|2695.6|2692.6|99
1712268300000|2024-04-04 22:05:00|2698.1|2695.1|2695.8|2692.8|2700.2|2697.2|2694.4|2691.4|228
1712268600000|2024-04-04 22:10:00|2695.7|2692.7|2694.3|2691.3|2696.3|2693.3|2693.5|2690.5|120
1712268900000|2024-04-04 22:15:00|2694.5|2691.5|2695.4|2692.4|2695.9|2692.9|2694.2|2691.2|152
1712269200000|2024-04-04 22:20:00|2695.5|2692.5|2695.9|2692.9|2696.2|2693.2|2694.4|2691.4|132
1712269500000|2024-04-04 22:25:00|2696|2693|2692.5|2689.5|2696|2693|2690|2687|219
1712269800000|2024-04-04 22:30:00|2692.6|2689.6|2690.5|2687.5|2694|2691|2690.1|2687.1|181
1712270100000|2024-04-04 22:35:00|2690.6|2687.6|2686.1|2683.1|2691.1|2688.1|2683.2|2680.2|302
1712270400000|2024-04-04 22:40:00|2686.2|2683.2|2686|2683|2686.9|2683.9|2683.7|2680.7|162
1712270700000|2024-04-04 22:45:00|2686.2|2683.2|2685|2682|2687.1|2684.1|2684.8|2681.8|158
1712271000000|2024-04-04 22:50:00|2684.9|2681.9|2686.5|2683.5|2687.1|2684.1|2684.9|2681.9|165
1712271300000|2024-04-04 22:55:00|2686.4|2683.4|2686.8|2683.8|2687.5|2684.5|2685.4|2682.4|144
1712271600000|2024-04-04 23:00:00|2686.9|2683.9|2688.3|2685.3|2688.8|2685.8|2686.9|2683.9|172
1712271900000|2024-04-04 23:05:00|2688.1|2685.1|2688.2|2685.2|2688.8|2685.8|2687.9|2684.9|155
1712272200000|2024-04-04 23:10:00|2688.3|2685.3|2688.2|2685.2|2688.7|2685.7|2688|2685|103
1712272500000|2024-04-04 23:15:00|2688.3|2685.3|2685.5|2682.5|2688.8|2685.8|2684.9|2681.9|100
1712272800000|2024-04-04 23:20:00|2685.4|2682.4|2684.6|2681.6|2686.6|2683.6|2684.1|2681.1|124
1712273100000|2024-04-04 23:25:00|2684.7|2681.7|2686.3|2683.3|2686.7|2683.7|2684.5|2681.5|90
1712273400000|2024-04-04 23:30:00|2686.4|2683.4|2686.3|2683.3|2686.8|2683.8|2685.6|2682.6|124
1712273700000|2024-04-04 23:35:00|2686.2|2683.2|2686.4|2683.4|2687|2684|2685.8|2682.8|141
1712274000000|2024-04-04 23:40:00|2686.5|2683.5|2686.2|2683.2|2687|2684|2686|2683|133
1712274300000|2024-04-04 23:45:00|2686.1|2683.1|2684.6|2681.6|2687.9|2684.9|2684.4|2681.4|138
1712274600000|2024-04-04 23:50:00|2684.5|2681.5|2684.5|2681.5|2685.3|2682.3|2682.5|2679.5|197
1712274900000|2024-04-04 23:55:00|2684.2|2681.2|2683.8|2680.8|2684.4|2681.4|2683.1|2680.1|185
1712275200000|2024-04-05 00:00:00|2683.6|2680.6|2682.2|2679.2|2684.8|2681.8|2682.1|2679.1|338
1712275500000|2024-04-05 00:05:00|2682.3|2679.3|2680.5|2677.5|2683.3|2680.6|2680.4|2677.4|224
1712275800000|2024-04-05 00:10:00|2680.3|2677.3|2678.3|2675.3|2681.3|2678.6|2678.1|2675.2|327
1712276100000|2024-04-05 00:15:00|2678.2|2675.2|2676.1|2673.1|2679.7|2676.7|2675.9|2672.9|405
1712276400000|2024-04-05 00:20:00|2676.3|2673.3|2670.2|2667.2|2676.3|2673.3|2668.8|2665.8|379
1712276700000|2024-04-05 00:25:00|2670.3|2667.3|2664.1|2661.1|2673.7|2670.7|2663.9|2660.9|410
1712277000000|2024-04-05 00:30:00|2664.3|2661.3|2669|2666|2671.7|2669.1|2663.6|2660.6|521
1712277300000|2024-04-05 00:35:00|2668.9|2665.9|2667.7|2664.7|2671.1|2668.3|2666|2663.2|555
1712277600000|2024-04-05 00:40:00|2667.9|2664.9|2667|2664|2671.4|2668.7|2665|2662.3|595
1712277900000|2024-04-05 00:45:00|2666.6|2663.6|2671.4|2668.4|2672.1|2669.1|2663.4|2660.9|506
1712278200000|2024-04-05 00:50:00|2671.5|2668.5|2670.4|2667.4|2672.3|2669.3|2668.5|2665.6|394
1712278500000|2024-04-05 00:55:00|2669.7|2667.7|2667.1|2664.1|2671|2668|2666.4|2663.8|482
1712278800000|2024-04-05 01:00:00|2667|2664|2664.6|2661.6|2668.6|2665.6|2661.3|2658.3|651
1712279100000|2024-04-05 01:05:00|2664.5|2661.5|2658.5|2655.5|2665.7|2662.9|2649|2646|672
1712279400000|2024-04-05 01:10:00|2658.6|2655.6|2651.6|2648.6|2658.6|2655.6|2651.2|2648.5|613
1712279700000|2024-04-05 01:15:00|2651.8|2648.8|2643.6|2640.6|2651.9|2649.3|2634.4|2631.4|928
1712280000000|2024-04-05 01:20:00|2643.4|2640.4|2643.9|2640.9|2646.3|2643.8|2637.3|2634.6|886
1712280300000|2024-04-05 01:25:00|2644|2641|2637.5|2634.5|2646.2|2643.2|2635.6|2632.6|741
1712280600000|2024-04-05 01:30:00|2637.4|2634.4|2635.7|2632.7|2639.1|2636.1|2629.7|2626.7|721
1712280900000|2024-04-05 01:35:00|2635.6|2632.6|2640.4|2637.4|2643.9|2640.9|2634.8|2631.8|648
1712281200000|2024-04-05 01:40:00|2640.5|2637.5|2648.5|2645.5|2649.1|2646.1|2640.2|2637.4|560
1712281500000|2024-04-05 01:45:00|2648.6|2645.6|2646.6|2643.6|2651.9|2648.9|2645.2|2642.2|535
1712281800000|2024-04-05 01:50:00|2646.7|2643.7|2646.6|2643.6|2650.2|2647.8|2643.5|2640.6|584
1712282100000|2024-04-05 01:55:00|2646.7|2643.7|2643.3|2640.3|2646.8|2643.8|2638.2|2635.2|484
1712282400000|2024-04-05 02:00:00|2643.2|2640.2|2646.8|2643.8|2647.6|2644.6|2642.4|2639.4|360
1712282700000|2024-04-05 02:05:00|2646.7|2643.7|2649.6|2646.6|2650.9|2647.9|2644|2641|354
1712283000000|2024-04-05 02:10:00|2649.7|2646.7|2652.8|2649.8|2653.1|2650.1|2648.6|2645.6|395
1712283300000|2024-04-05 02:15:00|2652.7|2649.7|2647.9|2644.9|2653.1|2650.1|2647.2|2644.2|375
1712283600000|2024-04-05 02:20:00|2647.8|2644.8|2646.6|2643.6|2650.6|2647.6|2646.4|2643.4|273
1712283900000|2024-04-05 02:25:00|2646.5|2643.5|2648|2645|2649.4|2646.4|2646.1|2643.1|212
1712284200000|2024-04-05 02:30:00|2648.1|2645.1|2644.8|2641.8|2648.1|2645.1|2644.2|2641.2|215
1712284500000|2024-04-05 02:35:00|2644.7|2641.7|2642.6|2639.6|2646.2|2643.2|2642.6|2639.6|244
1712284800000|2024-04-05 02:40:00|2642.7|2639.7|2643.6|2640.6|2645.6|2642.6|2642.5|2639.5|302
1712285100000|2024-04-05 02:45:00|2643.4|2640.4|2643.3|2640.3|2645|2642|2642.2|2639.6|225
1712285400000|2024-04-05 02:50:00|2643.7|2640.7|2645|2642|2645.2|2642.2|2641|2638.5|237
1712285700000|2024-04-05 02:55:00|2645.1|2642.1|2645.8|2642.8|2645.9|2642.9|2642.6|2640.1|219
1712286000000|2024-04-05 03:00:00|2645.7|2642.7|2643.9|2640.9|2646|2643|2642.4|2639.4|262
1712286300000|2024-04-05 03:05:00|2643.7|2640.7|2647.5|2644.5|2647.6|2644.6|2642.5|2639.8|366
1712286600000|2024-04-05 03:10:00|2647.4|2644.4|2649.2|2646.2|2650.2|2647.2|2646.8|2643.8|357
1712286900000|2024-04-05 03:15:00|2649.5|2646.5|2651.2|2648.2|2651.6|2648.6|2649.1|2646.1|301
1712287200000|2024-04-05 03:20:00|2651.3|2648.3|2650.9|2647.9|2651.7|2648.7|2648.1|2645.1|273
1712287500000|2024-04-05 03:25:00|2650.8|2647.8|2651.2|2648.2|2652.5|2649.5|2650.5|2647.5|311
1712287800000|2024-04-05 03:30:00|2651.1|2648.1|2652.2|2649.2|2653.8|2650.8|2650.9|2647.9|215
1712288100000|2024-04-05 03:35:00|2652.1|2649.1|2650.4|2648.4|2653.7|2650.7|2649.1|2646.1|272
1712288400000|2024-04-05 03:40:00|2650.7|2647.7|2653.1|2650.1|2653.2|2650.5|2649.8|2647|277
1712288700000|2024-04-05 03:45:00|2653|2650|2650.9|2647.9|2653.2|2650.7|2648.7|2645.8|274
1712289000000|2024-04-05 03:50:00|2651.1|2648.1|2651.5|2649.5|2652.8|2650.3|2649.3|2646.6|270
1712289300000|2024-04-05 03:55:00|2651.6|2649.6|2651.2|2649.2|2653.3|2650.8|2651.1|2648.4|277
1712289600000|2024-04-05 04:00:00|2651.3|2649.3|2653.2|2650.2|2653.4|2650.7|2651.3|2648.5|203
1712289900000|2024-04-05 04:05:00|2653.1|2650.1|2656.4|2653.4|2656.7|2654.1|2651.9|2648.9|233
1712290200000|2024-04-05 04:10:00|2656.2|2653.2|2656.5|2653.5|2657.1|2654.1|2653.8|2650.9|296
1712290500000|2024-04-05 04:15:00|2656.7|2653.7|2654|2651|2659.2|2656.3|2653.1|2650.1|264
1712290800000|2024-04-05 04:20:00|2653.9|2650.9|2655.1|2652.1|2655.8|2653.3|2651.8|2649|293
1712291100000|2024-04-05 04:25:00|2655.3|2652.3|2655.9|2652.9|2658|2655.4|2654.7|2651.7|262
1712291400000|2024-04-05 04:30:00|2656|2653|2656.7|2653.7|2658|2655.3|2655.9|2652.9|350
1712291700000|2024-04-05 04:35:00|2656.1|2654.1|2658.8|2655.8|2659.4|2656.9|2655.5|2652.5|320
1712292000000|2024-04-05 04:40:00|2659|2656|2658.7|2656.7|2660.4|2657.7|2657.2|2654.2|312
1712292300000|2024-04-05 04:45:00|2658.8|2655.8|2659.6|2656.6|2659.9|2657.4|2657.2|2654.3|223
1712292600000|2024-04-05 04:50:00|2659.4|2656.4|2656.2|2653.2|2661.9|2659.3|2655.9|2653.2|353
1712292900000|2024-04-05 04:55:00|2656.1|2653.1|2657.6|2654.6|2658.2|2655.4|2655|2652.4|296
1712293200000|2024-04-05 05:00:00|2657.7|2654.7|2659.3|2656.3|2660.1|2657.6|2655.8|2652.8|387
1712293500000|2024-04-05 05:05:00|2659|2656|2665.6|2662.6|2665.9|2662.9|2658.6|2655.8|394
1712293800000|2024-04-05 05:10:00|2665.7|2662.7|2663.4|2660.4|2665.9|2663.3|2661.8|2659.2|352
1712294100000|2024-04-05 05:15:00|2663.6|2660.6|2666.7|2663.7|2667.6|2664.6|2662.3|2659.3|318
1712294400000|2024-04-05 05:20:00|2666.6|2663.6|2666.8|2663.8|2667.4|2664.5|2664.9|2661.9|253
1712294700000|2024-04-05 05:25:00|2666.9|2663.9|2670.7|2667.7|2672.4|2669.7|2666|2663.2|339
1712295000000|2024-04-05 05:30:00|2670.3|2667.3|2672.4|2669.4|2674.8|2672.1|2668.6|2665.8|428
1712295300000|2024-04-05 05:35:00|2672.5|2669.5|2677.4|2674.4|2679.8|2676.9|2672.5|2669.5|578
1712295600000|2024-04-05 05:40:00|2677.5|2674.5|2671.7|2668.7|2678.3|2675.8|2667.5|2664.5|426
1712295900000|2024-04-05 05:45:00|2671.8|2668.8|2672.9|2669.9|2674.6|2671.9|2671.1|2668.3|293
1712296200000|2024-04-05 05:50:00|2673|2670|2673.8|2670.8|2676.5|2673.5|2672.4|2669.4|284
1712296500000|2024-04-05 05:55:00|2673.7|2670.7|2672.8|2669.8|2674.6|2671.6|2668.4|2665.4|352
1712296800000|2024-04-05 06:00:00|2672.9|2669.9|2676.5|2673.5|2676.6|2673.6|2672.1|2669.1|444
1712297100000|2024-04-05 06:05:00|2676.4|2673.4|2677.6|2674.6|2678.9|2675.9|2675.4|2672.4|396
1712297400000|2024-04-05 06:10:00|2677.5|2674.5|2672.5|2669.5|2677.5|2674.5|2672.4|2669.4|458
1712297700000|2024-04-05 06:15:00|2672.6|2669.6|2673.3|2670.3|2674.1|2671.1|2671.3|2668.3|390
1712298000000|2024-04-05 06:20:00|2673.2|2670.2|2672.7|2669.7|2675.5|2672.5|2672.3|2669.3|368
1712298300000|2024-04-05 06:25:00|2673|2670|2673.4|2670.4|2674.5|2671.5|2667.7|2665.2|459
1712298600000|2024-04-05 06:30:00|2673.3|2670.3|2674.2|2671.2|2678.5|2675.7|2671.3|2668.8|383
1712298900000|2024-04-05 06:35:00|2674.1|2671.1|2674.6|2671.6|2676.7|2673.7|2673.6|2670.6|343
1712299200000|2024-04-05 06:40:00|2674.5|2671.5|2675.2|2673.2|2676|2673.3|2671.8|2669|340
1712299500000|2024-04-05 06:45:00|2675.9|2672.9|2677.4|2674.4|2678|2675|2673.1|2670.6|365
1712299800000|2024-04-05 06:50:00|2677.3|2674.3|2674.9|2671.9|2678.4|2675.8|2673.6|2670.8|460
1712300100000|2024-04-05 06:55:00|2674.8|2671.8|2672.1|2669.1|2675|2672.3|2670.6|2667.6|386
1712300400000|2024-04-05 07:00:00|2672.2|2669.2|2675.2|2672.2|2675.9|2672.9|2672|2669.1|515
1712300700000|2024-04-05 07:05:00|2674.9|2671.9|2675.7|2672.7|2679.1|2676.1|2674|2671|469
1712301000000|2024-04-05 07:10:00|2675.6|2672.6|2677.7|2674.7|2680.3|2677.7|2674.3|2671.9|699
1712301300000|2024-04-05 07:15:00|2677.5|2674.5|2675.4|2673.4|2678.5|2676|2673.4|2670.9|603
1712301600000|2024-04-05 07:20:00|2675.6|2672.6|2675.1|2672.1|2677.9|2675.5|2673.2|2670.9|539
1712301900000|2024-04-05 07:25:00|2675|2672|2677.3|2674.3|2677.8|2675.1|2672.9|2670.3|533
1712302200000|2024-04-05 07:30:00|2676.9|2673.9|2675.6|2672.6|2679.1|2676.5|2673.7|2671.1|599
1712302500000|2024-04-05 07:35:00|2675.5|2672.5|2674|2672|2675.9|2673.4|2672.3|2670|465
1712302800000|2024-04-05 07:40:00|2673.8|2671.8|2677.6|2675.6|2678.1|2675.6|2673.8|2671.3|478
1712303100000|2024-04-05 07:45:00|2677.8|2674.8|2676.2|2673.2|2680.3|2677.8|2675.7|2673.1|549
1712303400000|2024-04-05 07:50:00|2676.3|2673.3|2676|2674|2678.7|2675.9|2675.3|2672.8|508
1712303700000|2024-04-05 07:55:00|2675.9|2673.9|2678.8|2675.8|2679.5|2677.1|2675.2|2672.7|449
1712304000000|2024-04-05 08:00:00|2678.9|2675.9|2677.5|2675.5|2679.5|2677.1|2675.3|2672.6|542
1712304300000|2024-04-05 08:05:00|2677.2|2675.2|2677.2|2675.2|2679.5|2676.9|2677.1|2674.5|376
1712304600000|2024-04-05 08:10:00|2677|2675|2681.2|2678.2|2683.5|2680.7|2676.5|2673.8|498
1712304900000|2024-04-05 08:15:00|2681.3|2678.3|2679.7|2677.7|2682.7|2680|2678.7|2676.2|451
1712305200000|2024-04-05 08:20:00|2680.2|2677.2|2676.7|2673.7|2681.3|2678.8|2675.5|2673.1|503
1712305500000|2024-04-05 08:25:00|2676.2|2674.2|2677.2|2675.2|2678.2|2675.8|2673.3|2670.9|431
1712305800000|2024-04-05 08:30:00|2677.3|2675.3|2680.7|2678.7|2683|2680.5|2677.2|2675|450
1712306100000|2024-04-05 08:35:00|2680.6|2678.6|2675.9|2672.9|2681.2|2678.9|2674.2|2671.7|389
1712306400000|2024-04-05 08:40:00|2675.8|2672.8|2673.5|2671.5|2676.3|2673.7|2671.5|2669.2|422
1712306700000|2024-04-05 08:45:00|2673.7|2671.7|2677.4|2675.4|2678.3|2675.6|2673.3|2671|389
1712307000000|2024-04-05 08:50:00|2677.5|2675.5|2675.9|2673.9|2678.7|2676.1|2675.7|2673.2|395
1712307300000|2024-04-05 08:55:00|2675.8|2673.8|2678.4|2675.4|2678.6|2676.3|2675.7|2673|347
1712307600000|2024-04-05 09:00:00|2678.2|2675.2|2678.4|2675.4|2679.8|2677.5|2676.9|2674.4|334
1712307900000|2024-04-05 09:05:00|2677.8|2675.8|2679.9|2677.9|2681.1|2678.9|2676.4|2673.9|329
1712308200000|2024-04-05 09:10:00|2680.3|2678.3|2678.8|2676.8|2680.9|2678.5|2677.4|2674.8|381
1712308500000|2024-04-05 09:15:00|2678.9|2676.9|2678.8|2676.8|2680.9|2678.2|2678.5|2675.8|302
1712308800000|2024-04-05 09:20:00|2678.7|2676.7|2679.2|2676.2|2681.3|2678.8|2677.9|2675.2|369
1712309100000|2024-04-05 09:25:00|2679.3|2676.3|2678.1|2675.1|2679.7|2677.3|2676.8|2674.6|317
1712309400000|2024-04-05 09:30:00|2678|2675|2682.7|2679.7|2682.8|2679.8|2677|2674.3|398
1712309700000|2024-04-05 09:35:00|2682.6|2679.6|2683.8|2680.8|2684|2681.5|2680.5|2678.1|394
1712310000000|2024-04-05 09:40:00|2683.7|2680.7|2686.9|2683.9|2687.9|2685.3|2682.7|2680.5|426
1712310300000|2024-04-05 09:45:00|2686.6|2683.6|2686.3|2684.3|2690.3|2687.8|2685|2682.7|512
1712310600000|2024-04-05 09:50:00|2686.7|2683.7|2684.8|2681.8|2686.7|2684.2|2682.6|2680.2|380
1712310900000|2024-04-05 09:55:00|2684.3|2682.3|2681.9|2678.9|2684.9|2682.3|2681|2678.8|309
1712311200000|2024-04-05 10:00:00|2681.8|2678.8|2681.2|2679.2|2683.3|2680.9|2679.8|2677.6|415
1712311500000|2024-04-05 10:05:00|2681.4|2679.4|2682.9|2679.9|2684.3|2681.8|2679.3|2676.7|417
1712311800000|2024-04-05 10:10:00|2682.8|2679.8|2684.9|2682.9|2686.6|2684.1|2681.3|2678.9|447
1712312100000|2024-04-05 10:15:00|2684.8|2682.8|2684.5|2682.5|2685.9|2683.3|2681.7|2678.9|357
1712312400000|2024-04-05 10:20:00|2684.4|2682.4|2679.7|2676.7|2685.4|2682.8|2678.8|2676.1|347
1712312700000|2024-04-05 10:25:00|2679.6|2676.6|2679.3|2676.3|2680.7|2678.2|2676.7|2674.2|371
1712313000000|2024-04-05 10:30:00|2679.2|2676.2|2680.5|2677.5|2681.2|2678.7|2678.9|2676.2|275
1712313300000|2024-04-05 10:35:00|2680.7|2677.7|2680.2|2677.2|2681.8|2679.4|2679.2|2676.5|335
1712313600000|2024-04-05 10:40:00|2680.3|2677.3|2678.9|2676.9|2680.3|2677.6|2676.7|2674.2|294
1712313900000|2024-04-05 10:45:00|2678.8|2676.8|2676.8|2674.8|2679.3|2676.9|2676|2673.2|276
1712314200000|2024-04-05 10:50:00|2676.7|2674.7|2678.8|2675.8|2679.1|2676.5|2675.3|2672.9|292
1712314500000|2024-04-05 10:55:00|2678.9|2675.9|2679.8|2676.8|2679.9|2677.6|2677.7|2675.1|229
1712314800000|2024-04-05 11:00:00|2679|2677|2678|2676|2680.1|2677.7|2676.7|2674.3|358
1712315100000|2024-04-05 11:05:00|2677.9|2675.9|2677.9|2675.9|2680|2677.7|2677.1|2674.4|219
1712315400000|2024-04-05 11:10:00|2678|2676|2676.7|2674.7|2678.1|2676|2675.4|2672.8|306
1712315700000|2024-04-05 11:15:00|2677|2674|2675.6|2673.6|2678.3|2675.9|2674.4|2671.6|330
1712316000000|2024-04-05 11:20:00|2676|2673|2674.6|2672.6|2676|2673.4|2673.3|2670.7|362
1712316300000|2024-04-05 11:25:00|2675.1|2672.1|2678.1|2675.1|2679.3|2676.7|2673.2|2670.8|377
1712316600000|2024-04-05 11:30:00|2678|2675|2677.7|2675.7|2679.3|2676.8|2676.5|2674.3|357
1712316900000|2024-04-05 11:35:00|2677.8|2675.8|2677.9|2675.9|2679.6|2677.2|2677.4|2675.1|321
1712317200000|2024-04-05 11:40:00|2677.8|2675.8|2674.7|2671.7|2678.2|2675.8|2673.5|2671.1|371
1712317500000|2024-04-05 11:45:00|2674.8|2671.8|2675.1|2673.1|2677|2674.5|2674.1|2671.6|349
1712317800000|2024-04-05 11:50:00|2675|2673|2674.5|2671.5|2677.3|2674.8|2673.1|2670.7|343
1712318100000|2024-04-05 11:55:00|2674.1|2672.1|2671.2|2668.2|2674.4|2672.2|2669.4|2666.9|420
1712318400000|2024-04-05 12:00:00|2671.1|2668.1|2675.6|2673.6|2676.3|2673.9|2669.6|2666.6|578
1712318700000|2024-04-05 12:05:00|2675.5|2673.5|2668.2|2665.2|2676.7|2674.1|2667.3|2664.9|418
1712319000000|2024-04-05 12:10:00|2668.1|2665.1|2669.6|2666.6|2669.7|2666.9|2666.3|2663.4|389
1712319300000|2024-04-05 12:15:00|2669|2666|2670.4|2667.4|2672.2|2669.2|2666.7|2663.7|456
1712319600000|2024-04-05 12:20:00|2670.3|2667.3|2670.6|2667.6|2670.7|2667.7|2664.8|2662.3|694
1712319900000|2024-04-05 12:25:00|2670.5|2667.5|2675.4|2670.3|2678.2|2673.2|2667.2|2664.2|758
1712320200000|2024-04-05 12:30:00|2678.2|2669.2|2654.8|2651.8|2678.3|2669.3|2636.8|2633.8|1919
1712320500000|2024-04-05 12:35:00|2654.5|2651.5|2657.5|2654.5|2662.7|2659.7|2646.3|2643.3|1587
1712320800000|2024-04-05 12:40:00|2657.3|2654.3|2667.6|2664.6|2668.3|2665.7|2654.7|2651.9|1480
1712321100000|2024-04-05 12:45:00|2667.4|2664.4|2652.1|2650.1|2670.8|2667.8|2651.9|2649.2|1370
1712321400000|2024-04-05 12:50:00|2651.9|2649.9|2662.8|2659.8|2664.8|2662.2|2650.9|2648.2|1293
1712321700000|2024-04-05 12:55:00|2663.2|2660.2|2671.6|2668.6|2671.8|2668.8|2658.1|2655.6|1131
1712322000000|2024-04-05 13:00:00|2671.8|2668.8|2666.9|2663.9|2672.9|2670.8|2662.2|2660.1|1268
1712322300000|2024-04-05 13:05:00|2666.6|2663.6|2660.3|2657.3|2667.1|2664.6|2657.8|2655.1|1211
1712322600000|2024-04-05 13:10:00|2659.8|2656.8|2665.9|2662.9|2668|2665.4|2656.5|2653.7|1164
1712322900000|2024-04-05 13:15:00|2666.1|2663.1|2678.1|2675.1|2680.8|2678.1|2666.1|2663.1|1271
1712323200000|2024-04-05 13:20:00|2677.8|2675.8|2671|2668|2679.1|2676.2|2670.3|2668|1169
1712323500000|2024-04-05 13:25:00|2671.1|2668.1|2679.3|2676.3|2681|2678.3|2670.7|2668|1006
1712323800000|2024-04-05 13:30:00|2679.1|2676.1|2674.3|2671.3|2680.2|2677.6|2668|2666|1514
1712324100000|2024-04-05 13:35:00|2673.8|2671.8|2677.4|2675.4|2679.3|2677.1|2671.7|2669.1|1366
1712324400000|2024-04-05 13:40:00|2677.7|2674.7|2673.1|2671.1|2682.4|2679.7|2670.5|2668.1|1274
1712324700000|2024-04-05 13:45:00|2673.6|2670.6|2682.8|2680.8|2685.7|2683.2|2671.6|2669.5|1203
1712325000000|2024-04-05 13:50:00|2682.9|2680.9|2696.3|2693.3|2700|2697.5|2681.5|2679.1|1472
1712325300000|2024-04-05 13:55:00|2696.9|2693.9|2698.8|2695.8|2702.4|2699.4|2695.1|2692.5|1215
1712325600000|2024-04-05 14:00:00|2699.3|2696.3|2691.8|2689.8|2702.9|2700.2|2689.7|2687.4|1268
1712325900000|2024-04-05 14:05:00|2691.7|2689.7|2688.1|2686.1|2696|2693.3|2682.3|2680|1105
1712326200000|2024-04-05 14:10:00|2687.7|2685.7|2699|2697|2703.5|2700.6|2687.7|2685.7|1373
1712326500000|2024-04-05 14:15:00|2699.5|2696.5|2696.3|2694.3|2701.4|2698.9|2691.6|2689.1|1301
1712326800000|2024-04-05 14:20:00|2695.8|2693.3|2706.2|2703.2|2707.3|2705.1|2694.5|2692.1|1154
1712327100000|2024-04-05 14:25:00|2706.3|2703.3|2713.3|2711.3|2714.1|2711.3|2700.8|2698.4|1324
1712327400000|2024-04-05 14:30:00|2713.4|2711.4|2725.3|2722.3|2733.7|2730.7|2710|2707.5|1548
1712327700000|2024-04-05 14:35:00|2725.4|2722.4|2725.4|2722.4|2733.4|2730.5|2721|2718|1495
1712328000000|2024-04-05 14:40:00|2725.3|2722.3|2726.7|2723.7|2729.3|2726.8|2721|2718|1320
1712328300000|2024-04-05 14:45:00|2726.8|2723.8|2733.2|2730.2|2735.8|2733.5|2724.2|2721.2|1227
1712328600000|2024-04-05 14:50:00|2732.6|2729.6|2726.1|2723.1|2733.3|2730.3|2720.1|2717.1|1313
1712328900000|2024-04-05 14:55:00|2726|2723|2721.8|2718.8|2733|2730.4|2721|2718.4|1235
1712329200000|2024-04-05 15:00:00|2721.7|2718.7|2723.6|2720.6|2725.6|2723.4|2714.6|2712|1256
1712329500000|2024-04-05 15:05:00|2723.7|2720.7|2732.5|2729.5|2732.6|2730.2|2722.9|2720.4|1111
1712329800000|2024-04-05 15:10:00|2732.2|2730.2|2737.6|2735.6|2738.2|2735.8|2730.6|2727.9|1017
1712330100000|2024-04-05 15:15:00|2737.7|2735.7|2746.5|2743.5|2746.6|2744.1|2735|2732.7|1089
1712330400000|2024-04-05 15:20:00|2746|2744|2743.7|2740.7|2749.8|2747.4|2741.2|2738.8|1124
1712330700000|2024-04-05 15:25:00|2743.2|2741.2|2738.3|2736.3|2745.1|2743.1|2737.6|2735.4|1051
1712331000000|2024-04-05 15:30:00|2739.1|2736.1|2735.5|2732.5|2742.1|2739.7|2734.6|2732.1|1081
1712331300000|2024-04-05 15:35:00|2735.7|2732.7|2741.4|2738.4|2741.4|2738.4|2729|2726.5|953
1712331600000|2024-04-05 15:40:00|2741.5|2738.5|2741.6|2738.6|2745|2742.2|2740|2737.3|1008
1712331900000|2024-04-05 15:45:00|2741.5|2738.5|2743.5|2740.5|2745.5|2742.8|2740.2|2737.7|828
1712332200000|2024-04-05 15:50:00|2743.2|2740.2|2739.8|2737.8|2746.4|2744|2739.5|2737.1|709
1712332500000|2024-04-05 15:55:00|2739.7|2737.7|2739.1|2736.1|2742.7|2739.7|2734.2|2731.5|799
1712332800000|2024-04-05 16:00:00|2739|2736|2742.5|2739.5|2743.6|2741.2|2737.8|2734.8|788
1712333100000|2024-04-05 16:05:00|2741.9|2739.9|2742.7|2739.7|2744.6|2741.9|2740.1|2737.4|741
1712333400000|2024-04-05 16:10:00|2742.8|2739.8|2737.7|2734.7|2743.7|2741.1|2736|2733.5|806
1712333700000|2024-04-05 16:15:00|2737.8|2734.8|2727|2725|2738.4|2735.4|2726.3|2723.7|938
1712334000000|2024-04-05 16:20:00|2726.9|2724.9|2735.3|2732.3|2735.4|2733.1|2726.9|2724.4|640
1712334300000|2024-04-05 16:25:00|2735.5|2732.5|2732.3|2730.3|2736|2733.5|2731.4|2728.9|579
1712334600000|2024-04-05 16:30:00|2732.8|2729.8|2732.4|2729.4|2736|2733.5|2730.8|2728.4|676
1712334900000|2024-04-05 16:35:00|2732.5|2729.5|2735.7|2733.7|2736.7|2734.1|2732.1|2729.3|612
1712335200000|2024-04-05 16:40:00|2736.3|2733.3|2739.9|2737.9|2740.3|2737.9|2734.8|2732.4|531
1712335500000|2024-04-05 16:45:00|2739.6|2737.6|2738.5|2736.5|2740.3|2737.6|2736.9|2734.5|513
1712335800000|2024-04-05 16:50:00|2738.6|2736.6|2739.3|2736.3|2740.1|2737.6|2736.9|2734.8|466
1712336100000|2024-04-05 16:55:00|2739.2|2736.2|2741.6|2738.6|2742.1|2739.6|2738.1|2735.5|526
1712336400000|2024-04-05 17:00:00|2741.5|2738.5|2746.2|2743.2|2747.3|2744.7|2740.5|2737.9|540
1712336700000|2024-04-05 17:05:00|2746.4|2743.4|2747.3|2744.3|2747.8|2744.9|2744.5|2741.7|592
1712337000000|2024-04-05 17:10:00|2747.2|2744.2|2743.3|2740.3|2751.3|2748.3|2742.8|2740.1|659
1712337300000|2024-04-05 17:15:00|2743.4|2740.4|2740.2|2737.2|2744.1|2741.5|2739.5|2736.8|533
1712337600000|2024-04-05 17:20:00|2740.3|2737.3|2739.8|2737.8|2743.9|2741.2|2739.6|2736.8|478
1712337900000|2024-04-05 17:25:00|2740.4|2737.4|2742.7|2739.7|2743|2740.5|2737.9|2735.4|554
1712338200000|2024-04-05 17:30:00|2742.6|2739.6|2745.7|2743.7|2746.3|2743.7|2741.6|2739.1|418
1712338500000|2024-04-05 17:35:00|2745.8|2743.8|2743.8|2741.8|2746.3|2743.8|2741.7|2739|330
1712338800000|2024-04-05 17:40:00|2744.6|2741.6|2746.9|2744.9|2747.4|2744.9|2743.1|2740.6|367
1712339100000|2024-04-05 17:45:00|2746.6|2744.6|2744.9|2741.9|2747.4|2744.8|2743.2|2740.6|489
1712339400000|2024-04-05 17:50:00|2745|2742|2744.4|2742.4|2745.9|2743.1|2743.4|2740.8|366
1712339700000|2024-04-05 17:55:00|2745|2742|2745.4|2742.4|2747|2744.3|2742.9|2740.2|451
1712340000000|2024-04-05 18:00:00|2744.9|2742.9|2741.1|2739.1|2745.3|2742.9|2738.2|2736|546
1712340300000|2024-04-05 18:05:00|2741.2|2739.2|2743.6|2741.6|2744.1|2741.8|2740.9|2738.9|497
1712340600000|2024-04-05 18:10:00|2743.3|2741.3|2746.6|2744.6|2747.9|2745.8|2743.2|2741.2|482
1712340900000|2024-04-05 18:15:00|2746.9|2743.9|2744.1|2742.1|2748.6|2746.2|2743.5|2741.5|412
1712341200000|2024-04-05 18:20:00|2744.3|2742.3|2743.6|2741.6|2746.4|2743.6|2741.6|2739.2|411
1712341500000|2024-04-05 18:25:00|2743.5|2741.5|2742.7|2740.7|2746.5|2744.2|2742.7|2740.6|386
1712341800000|2024-04-05 18:30:00|2743.3|2741.3|2742|2740|2745.3|2742.7|2741.9|2739.8|463
1712342100000|2024-04-05 18:35:00|2742.1|2740.1|2742.8|2739.8|2743.9|2741.4|2741.8|2739.3|379
1712342400000|2024-04-05 18:40:00|2742.9|2739.9|2743.4|2741.4|2744.4|2742.4|2741.7|2739.1|382
1712342700000|2024-04-05 18:45:00|2743.6|2740.6|2744.6|2742.6|2746.1|2743.6|2742.7|2740.2|357
1712343000000|2024-04-05 18:50:00|2744.7|2742.7|2742|2740|2745|2742.7|2740|2738|341
1712343300000|2024-04-05 18:55:00|2742.1|2740.1|2740.3|2738.3|2744|2741.6|2740|2737.6|395
1712343600000|2024-04-05 19:00:00|2740.5|2738.5|2737.9|2735.9|2740.9|2738.5|2736.1|2733.9|558
1712343900000|2024-04-05 19:05:00|2738.1|2736.1|2734|2732|2738.9|2736.9|2733.8|2731.5|420
1712344200000|2024-04-05 19:10:00|2734.1|2732.1|2736.9|2734.9|2737.2|2735|2732.5|2730.3|491
1712344500000|2024-04-05 19:15:00|2736.7|2734.7|2734.4|2732.4|2737.8|2735.6|2733.7|2731.3|430
1712344800000|2024-04-05 19:20:00|2734.5|2732.5|2735.9|2733.9|2736.4|2734.3|2734.3|2731.7|396
1712345100000|2024-04-05 19:25:00|2736|2734|2739.6|2736.6|2741.4|2738.9|2735.6|2733.5|400
1712345400000|2024-04-05 19:30:00|2738.9|2736.9|2739.4|2737.4|2741.2|2739|2738.5|2736.2|378
1712345700000|2024-04-05 19:35:00|2739.5|2737.5|2738.6|2736.6|2739.8|2737.6|2738.4|2735.9|286
1712346000000|2024-04-05 19:40:00|2738.5|2736.5|2737.9|2735.9|2739.4|2737.2|2737.5|2735.5|237
1712346300000|2024-04-05 19:45:00|2737.7|2735.7|2740.6|2738.6|2741.3|2739|2737.4|2734.9|307
1712346600000|2024-04-05 19:50:00|2740.5|2738.5|2739.5|2737.5|2741.3|2739|2738.8|2736.8|352
1712346900000|2024-04-05 19:55:00|2739.3|2737.3|2739.3|2737.3|2739.9|2737.9|2737|2734.8|407
1712347200000|2024-04-05 20:00:00|2739.8|2736.8|2739|2736|2740.4|2737.4|2738.6|2735.8|198
1712347500000|2024-04-05 20:05:00|2738.9|2735.9|2738.9|2735.9|2739.3|2736.3|2737.8|2735|117
1712347800000|2024-04-05 20:10:00|2739|2736|2740.5|2737.5|2741.9|2739.3|2737.8|2735|180
1712348100000|2024-04-05 20:15:00|2740.4|2737.4|2741.8|2738.8|2741.8|2738.8|2739.7|2736.7|161
1712348400000|2024-04-05 20:20:00|2741.9|2738.9|2741.9|2738.9|2743.1|2740.1|2741.5|2738.5|140
1712348700000|2024-04-05 20:25:00|2742|2739|2742.4|2739.4|2742.6|2739.6|2741.4|2738.4|105
1712349000000|2024-04-05 20:30:00|2742.5|2739.5|2742.5|2739.5|2743|2740|2741.9|2738.9|162
1712349300000|2024-04-05 20:35:00|2742.7|2739.7|2744.7|2741.7|2745.4|2742.4|2742.4|2739.4|253
1712349600000|2024-04-05 20:40:00|2744.6|2741.6|2745.9|2742.9|2746.1|2743.1|2743.6|2740.6|208
1712349900000|2024-04-05 20:45:00|2746|2743|2748.9|2745.9|2749.3|2746.3|2744.9|2741.9|271
1712350200000|2024-04-05 20:50:00|2748.8|2745.8|2747.1|2744.1|2750.4|2747.4|2746.5|2743.5|323
1712350500000|2024-04-05 20:55:00|2747.2|2744.2|2749.9|2746.9|2750.2|2747.2|2746.6|2743.6|215
1712527200000|2024-04-07 22:00:00|2736.4|2733.4|2756.5|2753.5|2757.1|2754.1|2736.2|2733.2|269
1712527500000|2024-04-07 22:05:00|2756.6|2753.6|2736.1|2733.1|2756.6|2753.6|2733.7|2730.7|693
1712527800000|2024-04-07 22:10:00|2736|2733|2726.6|2723.6|2738.1|2735.1|2726.6|2723.6|411
1712528100000|2024-04-07 22:15:00|2726.7|2723.7|2717.7|2714.7|2730.7|2727.7|2713.4|2710.4|651
1712528400000|2024-04-07 22:20:00|2718|2715|2715.9|2712.9|2723.3|2720.3|2712.2|2709.2|616
1712528700000|2024-04-07 22:25:00|2715.2|2712.2|2716.2|2713.2|2722.9|2719.9|2714.7|2711.7|515
1712529000000|2024-04-07 22:30:00|2716.3|2713.3|2723|2720|2723.2|2720.2|2716.1|2713.1|484
1712529300000|2024-04-07 22:35:00|2722.9|2719.9|2719.8|2716.8|2724.5|2721.5|2717.3|2714.3|417
1712529600000|2024-04-07 22:40:00|2719.9|2716.9|2716.2|2713.2|2721|2718|2715.4|2712.4|300
1712529900000|2024-04-07 22:45:00|2716.4|2713.4|2717|2714|2720|2717|2716.2|2713.2|345
1712530200000|2024-04-07 22:50:00|2716.9|2713.9|2717.2|2714.2|2718.5|2715.5|2712.6|2709.6|269
1712530500000|2024-04-07 22:55:00|2717|2714|2714.2|2711.2|2717.8|2714.8|2711.2|2708.2|379
1712530800000|2024-04-07 23:00:00|2714.6|2711.6|2719.2|2716.2|2720.6|2717.6|2710.5|2707.5|588
1712531100000|2024-04-07 23:05:00|2719.3|2716.3|2721.8|2718.8|2722.4|2719.4|2717.5|2714.5|433
1712531400000|2024-04-07 23:10:00|2721.7|2718.7|2720.1|2717.1|2722.1|2719.1|2719.3|2716.3|302
1712531700000|2024-04-07 23:15:00|2720.3|2717.3|2719.5|2716.5|2721.3|2718.3|2717.3|2714.3|313
1712532000000|2024-04-07 23:20:00|2719.8|2716.8|2719.6|2716.6|2722.1|2719.1|2718.9|2715.9|254
1712532300000|2024-04-07 23:25:00|2719.7|2716.7|2717.1|2714.1|2720.3|2717.3|2716.9|2713.9|208
1712532600000|2024-04-07 23:30:00|2717|2714|2718.1|2715.1|2719.8|2716.8|2715.7|2712.7|269
1712532900000|2024-04-07 23:35:00|2718.2|2715.2|2718|2715|2720|2717|2717.5|2714.5|211
1712533200000|2024-04-07 23:40:00|2718.2|2715.2|2718.9|2715.9|2720.7|2717.7|2717.7|2714.7|276
1712533500000|2024-04-07 23:45:00|2719|2716|2719.1|2716.1|2720.4|2717.4|2717.6|2714.6|423
1712533800000|2024-04-07 23:50:00|2719|2716|2719.1|2716.1|2720.3|2717.3|2717.1|2714.1|305
1712534100000|2024-04-07 23:55:00|2718.9|2715.9|2719.1|2716.1|2720.8|2717.8|2718.4|2715.4|285
1712534400000|2024-04-08 00:00:00|2719.8|2716.8|2715.2|2712.2|2719.8|2716.8|2714.3|2711.3|614
1712534700000|2024-04-08 00:05:00|2715.3|2712.3|2713.4|2710.4|2715.5|2712.5|2710.2|2707.2|510
1712535000000|2024-04-08 00:10:00|2713.3|2710.3|2710.4|2707.4|2714.4|2711.4|2710.3|2707.3|386
1712535300000|2024-04-08 00:15:00|2710.6|2707.6|2711.3|2708.3|2712.5|2709.5|2708.6|2706|421
1712535600000|2024-04-08 00:20:00|2711.2|2708.2|2710.6|2707.6|2711.9|2708.9|2709|2706|414
1712535900000|2024-04-08 00:25:00|2710.5|2707.5|2710.5|2707.5|2713.7|2710.7|2709.8|2706.8|368
1712536200000|2024-04-08 00:30:00|2710.6|2707.6|2711.9|2708.9|2712.8|2709.8|2709.9|2706.9|382
1712536500000|2024-04-08 00:35:00|2711.8|2708.8|2711|2708|2712.5|2709.7|2710.5|2707.7|314
1712536800000|2024-04-08 00:40:00|2711.2|2708.2|2709|2706|2711.2|2708.5|2708.1|2705.1|377
1712537100000|2024-04-08 00:45:00|2709.1|2706.1|2709.1|2707.1|2711.3|2708.3|2708.6|2706.1|288
1712537400000|2024-04-08 00:50:00|2709.7|2706.7|2707|2705|2711.2|2708.8|2707|2704.2|432
1712537700000|2024-04-08 00:55:00|2707.1|2705.1|2704.3|2701.3|2708.4|2705.8|2704.3|2701.3|431
1712538000000|2024-04-08 01:00:00|2703.7|2700.7|2690.8|2687.8|2704.2|2701.2|2687.7|2684.7|1692
1712538300000|2024-04-08 01:05:00|2690.3|2687.3|2697.7|2694.7|2703.3|2700.3|2688.3|2685.3|1257
1712538600000|2024-04-08 01:10:00|2697.3|2694.3|2700.3|2697.3|2703.3|2700.3|2694.1|2691.1|1190
1712538900000|2024-04-08 01:15:00|2700.4|2697.4|2709|2706|2709.4|2706.4|2700.4|2697.4|1144
1712539200000|2024-04-08 01:20:00|2709.1|2706.1|2713.3|2710.3|2716.8|2713.8|2706.6|2703.6|1113
1712539500000|2024-04-08 01:25:00|2713.2|2710.2|2717.3|2714.3|2720|2717|2710.9|2707.9|980
1712539800000|2024-04-08 01:30:00|2717.4|2714.4|2723.3|2720.3|2724.2|2721.2|2717.1|2714.1|1003
1712540100000|2024-04-08 01:35:00|2723.1|2720.1|2728.8|2725.8|2730.4|2727.4|2721.4|2718.4|1056
1712540400000|2024-04-08 01:40:00|2728.1|2725.1|2729|2726|2730.9|2727.9|2723.7|2720.7|1142
1712540700000|2024-04-08 01:45:00|2728.9|2725.9|2728.6|2725.6|2730.9|2727.9|2726.2|2723.2|922
1712541000000|2024-04-08 01:50:00|2729.1|2726.1|2749.3|2746.3|2749.3|2746.3|2727.1|2724.1|1171
1712541300000|2024-04-08 01:55:00|2749.4|2746.4|2761.5|2758.5|2765.8|2762.8|2744.4|2741.4|1611
1712541600000|2024-04-08 02:00:00|2761.3|2758.3|2762.3|2759.3|2769|2766|2758.1|2755.1|1287
1712541900000|2024-04-08 02:05:00|2762.5|2759.5|2784.9|2781.9|2785.6|2782.6|2761.9|2758.9|1229
1712542200000|2024-04-08 02:10:00|2784.3|2781.3|2785.1|2782.1|2787.5|2784.5|2777.6|2774.6|1072
1712542500000|2024-04-08 02:15:00|2785.2|2782.2|2778.4|2775.4|2789.2|2786.2|2777.2|2774.2|802
1712542800000|2024-04-08 02:20:00|2778.6|2775.6|2780.2|2777.2|2781.4|2778.4|2774.6|2771.6|595
1712543100000|2024-04-08 02:25:00|2780|2777|2782|2779|2782.7|2779.7|2775.8|2772.8|509
1712543400000|2024-04-08 02:30:00|2782.1|2779.1|2793.3|2790.3|2793.5|2790.5|2782.1|2779.1|925
1712543700000|2024-04-08 02:35:00|2793.4|2790.4|2802.2|2799.2|2806.6|2803.6|2789.2|2786.2|1327
1712544000000|2024-04-08 02:40:00|2802.1|2799.1|2793.6|2790.6|2802.1|2799.1|2789.5|2786.5|1030
1712544300000|2024-04-08 02:45:00|2793.8|2790.8|2801.7|2798.7|2802.5|2799.5|2789.9|2786.9|945
1712544600000|2024-04-08 02:50:00|2801.8|2798.8|2808.3|2805.3|2809.1|2806.1|2793.3|2790.3|946
1712544900000|2024-04-08 02:55:00|2808.2|2805.2|2807.1|2804.1|2810.5|2807.5|2801.4|2798.4|900
1712545200000|2024-04-08 03:00:00|2806.8|2803.8|2794.9|2791.9|2808.1|2805.1|2794.9|2791.9|695
1712545500000|2024-04-08 03:05:00|2795.6|2792.6|2797|2794|2799.8|2796.8|2793.1|2790.1|786
1712545800000|2024-04-08 03:10:00|2796.9|2793.9|2798.7|2795.7|2799.4|2796.4|2795.4|2792.4|679
1712546100000|2024-04-08 03:15:00|2798.5|2795.5|2795.2|2792.2|2801.7|2798.7|2790.7|2787.7|734
1712546400000|2024-04-08 03:20:00|2795.1|2792.1|2791.5|2788.5|2795.3|2792.3|2789.7|2786.7|692
1712546700000|2024-04-08 03:25:00|2791.6|2788.6|2786.5|2783.5|2793|2790|2784.9|2781.9|762
1712547000000|2024-04-08 03:30:00|2786.6|2783.6|2783.1|2780.1|2787.4|2784.4|2780.5|2777.5|591
1712547300000|2024-04-08 03:35:00|2783|2780|2781.3|2778.3|2783.8|2780.8|2778.4|2775.4|437
1712547600000|2024-04-08 03:40:00|2781.2|2778.2|2787.5|2784.5|2787.9|2784.9|2779.9|2776.9|388
1712547900000|2024-04-08 03:45:00|2787.6|2784.6|2785.4|2782.4|2790.4|2787.4|2785|2782|371
1712548200000|2024-04-08 03:50:00|2785.2|2782.2|2782.8|2779.8|2785.5|2782.5|2782.2|2779.2|252
1712548500000|2024-04-08 03:55:00|2782.9|2779.9|2790.4|2787.4|2790.5|2787.5|2782|2779|357
1712548800000|2024-04-08 04:00:00|2790.5|2787.5|2789.6|2786.6|2790.5|2787.5|2787.6|2784.6|361
1712549100000|2024-04-08 04:05:00|2789.8|2786.8|2788|2785|2790.1|2787.1|2787.6|2784.6|229
1712549400000|2024-04-08 04:10:00|2788.1|2785.1|2784.4|2781.4|2788.1|2785.1|2782.5|2779.5|409
1712549700000|2024-04-08 04:15:00|2784.5|2781.5|2781.1|2778.1|2785.1|2782.1|2780.3|2777.3|370
1712550000000|2024-04-08 04:20:00|2780.9|2777.9|2782.1|2779.1|2782.8|2779.8|2779.5|2776.5|270
1712550300000|2024-04-08 04:25:00|2782|2779|2785|2782|2785.6|2782.6|2781.2|2778.2|360
1712550600000|2024-04-08 04:30:00|2784.9|2781.9|2787.9|2784.9|2788|2785|2782|2779|430
1712550900000|2024-04-08 04:35:00|2788.1|2785.1|2784.8|2781.8|2788.6|2785.6|2784.6|2781.6|314
1712551200000|2024-04-08 04:40:00|2784.7|2781.7|2780|2777|2785.4|2782.4|2779.6|2776.6|421
1712551500000|2024-04-08 04:45:00|2779.8|2776.8|2779|2776|2780.4|2777.4|2778.1|2775.1|316
1712551800000|2024-04-08 04:50:00|2778.6|2775.6|2780.9|2777.9|2782|2779|2777.7|2774.7|284
1712552100000|2024-04-08 04:55:00|2780.8|2777.8|2780.4|2777.4|2782.8|2779.8|2779.4|2776.4|333
1712552400000|2024-04-08 05:00:00|2780.8|2777.8|2782.2|2779.2|2785.9|2782.9|2779.8|2776.8|379
1712552700000|2024-04-08 05:05:00|2782.1|2779.1|2781.8|2778.8|2785.1|2782.6|2781.7|2778.7|351
1712553000000|2024-04-08 05:10:00|2781.9|2778.9|2782.2|2779.2|2783.5|2780.5|2779.4|2776.4|387
1712553300000|2024-04-08 05:15:00|2782.3|2779.3|2780.2|2777.2|2783.9|2780.9|2779.6|2776.6|363
1712553600000|2024-04-08 05:20:00|2780|2777|2782.6|2779.6|2783|2780|2779.7|2776.7|288
1712553900000|2024-04-08 05:25:00|2782.7|2779.7|2785.5|2782.5|2786.9|2783.9|2782|2779.2|375
1712554200000|2024-04-08 05:30:00|2785.4|2782.4|2772.1|2769.1|2785.6|2782.6|2768.6|2765.6|1173
1712554500000|2024-04-08 05:35:00|2772|2769|2770.9|2767.9|2772.4|2769.4|2765.3|2762.3|968
1712554800000|2024-04-08 05:40:00|2771|2768|2774.1|2771.1|2776.2|2773.2|2770.6|2767.6|757
1712555100000|2024-04-08 05:45:00|2774.5|2771.5|2766.2|2763.2|2775.7|2772.7|2766|2763|778
1712555400000|2024-04-08 05:50:00|2766.3|2763.3|2769.6|2766.6|2770|2767|2766.2|2763.2|599
1712555700000|2024-04-08 05:55:00|2769.4|2766.4|2768.1|2765.1|2770|2767|2766.2|2763.2|495
1712556000000|2024-04-08 06:00:00|2767.8|2764.8|2769|2766|2770.9|2767.9|2767.6|2764.6|522
1712556300000|2024-04-08 06:05:00|2768.9|2765.9|2771.7|2768.7|2771.9|2768.9|2766.6|2763.6|668
1712556600000|2024-04-08 06:10:00|2771.6|2768.6|2767.1|2764.1|2773|2770|2766.8|2763.8|557
1712556900000|2024-04-08 06:15:00|2767.5|2764.5|2769.5|2766.5|2770.9|2767.9|2765.8|2762.8|482
1712557200000|2024-04-08 06:20:00|2769.4|2766.4|2779|2776|2779.3|2776.3|2769.2|2766.2|689
1712557500000|2024-04-08 06:25:00|2778.9|2775.9|2779.7|2776.7|2780.8|2777.8|2776.2|2773.2|471
1712557800000|2024-04-08 06:30:00|2779.6|2776.6|2781.5|2778.5|2784.3|2781.3|2778.3|2775.3|592
1712558100000|2024-04-08 06:35:00|2781.6|2778.6|2780.5|2777.5|2783.3|2780.3|2779|2776|663
1712558400000|2024-04-08 06:40:00|2780.7|2777.7|2778.6|2775.6|2780.9|2777.9|2777.2|2774.2|557
1712558700000|2024-04-08 06:45:00|2778.7|2775.7|2781.2|2778.2|2781.2|2778.2|2777.2|2774.2|416
1712559000000|2024-04-08 06:50:00|2781.1|2778.1|2781.6|2778.6|2783.9|2780.9|2778.1|2775.1|386
1712559300000|2024-04-08 06:55:00|2782.2|2779.2|2779.1|2776.1|2782.2|2779.2|2778.3|2775.4|481
1712559600000|2024-04-08 07:00:00|2779.2|2776.2|2777.4|2774.4|2779.6|2776.6|2773.9|2770.9|746
1712559900000|2024-04-08 07:05:00|2777.5|2774.5|2774.3|2772.3|2778.1|2775.1|2772.2|2769.4|610
1712560200000|2024-04-08 07:10:00|2774.8|2771.8|2780.8|2777.8|2782|2779|2774.8|2771.8|565
1712560500000|2024-04-08 07:15:00|2780.6|2777.6|2780.6|2777.6|2781.9|2778.9|2778.9|2776.1|539
1712560800000|2024-04-08 07:20:00|2780.5|2777.5|2779.5|2776.5|2780.7|2777.7|2776.8|2774.1|417
1712561100000|2024-04-08 07:25:00|2778.8|2776.8|2779.9|2776.9|2781.7|2779.2|2777|2774|503
1712561400000|2024-04-08 07:30:00|2780|2777|2783.2|2780.2|2783.8|2781.1|2776.3|2773.8|686
1712561700000|2024-04-08 07:35:00|2783.3|2780.3|2783.6|2780.6|2784.7|2782.1|2779|2776|492
1712562000000|2024-04-08 07:40:00|2783.7|2780.7|2782.9|2779.9|2784.8|2782.4|2781.8|2779.3|454
1712562300000|2024-04-08 07:45:00|2783|2780|2779.9|2776.9|2783.2|2780.6|2779.1|2776.6|438
1712562600000|2024-04-08 07:50:00|2779.4|2777.4|2780.8|2777.8|2781.4|2778.8|2778.8|2776.3|407
1712562900000|2024-04-08 07:55:00|2780.9|2777.9|2781.8|2778.8|2784.8|2782.1|2780.7|2777.7|460
1712563200000|2024-04-08 08:00:00|2781.4|2779.4|2783.9|2780.9|2788.4|2785.4|2779.1|2776.1|501
1712563500000|2024-04-08 08:05:00|2783.2|2781.2|2786.2|2783.2|2786.8|2783.9|2782.6|2779.7|591
1712563800000|2024-04-08 08:10:00|2785.6|2783.6|2787.6|2785.6|2788.3|2785.9|2783.5|2780.6|537
1712564100000|2024-04-08 08:15:00|2787.8|2785.8|2787.7|2784.7|2794.7|2791.9|2787.3|2784.3|703
1712564400000|2024-04-08 08:20:00|2787.5|2784.5|2783|2780|2788.5|2785.5|2781.8|2779.1|746
1712564700000|2024-04-08 08:25:00|2783.2|2780.2|2782|2779|2785.6|2782.9|2781.9|2778.9|634
1712565000000|2024-04-08 08:30:00|2781.9|2778.9|2783.7|2780.7|2783.9|2780.9|2780.4|2777.4|441
1712565300000|2024-04-08 08:35:00|2783.6|2780.6|2783.1|2780.1|2785|2782|2782|2779|497
1712565600000|2024-04-08 08:40:00|2783.2|2780.2|2782.5|2779.5|2785.3|2782.3|2780|2777|617
1712565900000|2024-04-08 08:45:00|2782.4|2779.4|2780.5|2777.5|2783.8|2780.8|2780.2|2777.2|501
1712566200000|2024-04-08 08:50:00|2780.9|2777.9|2782.2|2779.2|2783.6|2780.6|2780.1|2777.1|457
1712566500000|2024-04-08 08:55:00|2782.1|2779.1|2782.2|2779.2|2782.3|2779.4|2778|2775|436
1712566800000|2024-04-08 09:00:00|2782.5|2779.5|2783.4|2780.4|2784.5|2782.1|2780.1|2777.3|439
1712567100000|2024-04-08 09:05:00|2783.5|2780.5|2783.8|2780.8|2785.3|2782.4|2782.7|2779.7|361
1712567400000|2024-04-08 09:10:00|2783.9|2780.9|2783.3|2780.3|2784.4|2781.6|2781.3|2778.3|434
1712567700000|2024-04-08 09:15:00|2783.4|2780.4|2784.1|2781.1|2785.3|2782.3|2781.9|2778.9|383
1712568000000|2024-04-08 09:20:00|2784|2781|2783.7|2780.7|2784.5|2781.7|2782.3|2779.7|255
1712568300000|2024-04-08 09:25:00|2783.6|2780.6|2783.8|2780.8|2784.1|2781.2|2782.1|2779.1|278
1712568600000|2024-04-08 09:30:00|2783.6|2780.6|2786.2|2783.2|2786.3|2783.9|2783.3|2780.4|401
1712568900000|2024-04-08 09:35:00|2785.7|2783.7|2785.3|2782.3|2788.4|2785.5|2783.9|2781.5|386
1712569200000|2024-04-08 09:40:00|2785.2|2782.2|2785.1|2782.1|2786.8|2783.8|2783.3|2780.6|321
1712569500000|2024-04-08 09:45:00|2785|2782|2784.9|2781.9|2786.8|2783.8|2783.8|2781.1|241
1712569800000|2024-04-08 09:50:00|2785.1|2782.1|2782|2779|2785.1|2782.1|2778.4|2775.4|315
1712570100000|2024-04-08 09:55:00|2781.9|2778.9|2784.1|2781.1|2785.1|2782.1|2781.1|2778.4|272
1712570400000|2024-04-08 10:00:00|2783.4|2780.4|2781.2|2778.2|2783.7|2780.7|2777.5|2774.8|372
1712570700000|2024-04-08 10:05:00|2780.9|2778.9|2782|2779|2783.6|2780.6|2780.5|2777.7|387
1712571000000|2024-04-08 10:10:00|2781.5|2778.5|2782.9|2779.9|2783.6|2780.7|2780.3|2777.5|383
1712571300000|2024-04-08 10:15:00|2783.2|2780.2|2781.8|2778.8|2783.3|2780.4|2780.3|2777.3|251
1712571600000|2024-04-08 10:20:00|2781.7|2778.7|2786.3|2783.3|2786.4|2783.7|2780|2777.4|351
1712571900000|2024-04-08 10:25:00|2786.4|2783.4|2785.9|2782.9|2787|2784.4|2785.4|2782.4|383
1712572200000|2024-04-08 10:30:00|2785.7|2782.7|2786.1|2784.1|2789.5|2786.5|2785.3|2782.7|520
1712572500000|2024-04-08 10:35:00|2786.3|2783.3|2786.9|2783.9|2787.5|2784.8|2783.6|2780.8|487
1712572800000|2024-04-08 10:40:00|2786.7|2783.7|2786.1|2783.1|2787.5|2784.7|2784.1|2781.3|407
1712573100000|2024-04-08 10:45:00|2786|2783|2786.6|2784.6|2787.4|2784.6|2784.6|2782.3|403
1712573400000|2024-04-08 10:50:00|2786.7|2783.7|2784|2781|2787|2784.3|2782.4|2779.9|445
1712573700000|2024-04-08 10:55:00|2784.1|2781.1|2784.8|2781.8|2786.5|2783.5|2783.4|2780.5|350
1712574000000|2024-04-08 11:00:00|2785.3|2782.3|2783.8|2780.8|2786.3|2783.8|2782.2|2779.7|495
1712574300000|2024-04-08 11:05:00|2783.9|2780.9|2785.9|2782.9|2785.9|2782.9|2779.2|2776.5|546
1712574600000|2024-04-08 11:10:00|2785.7|2782.7|2781.6|2778.6|2787|2784.4|2780.8|2778.1|431
1712574900000|2024-04-08 11:15:00|2781.7|2778.7|2776.2|2774.2|2782.8|2780.2|2775.7|2773.2|377
1712575200000|2024-04-08 11:20:00|2776.1|2774.1|2779.3|2776.3|2780.7|2778.2|2775.7|2773.1|373
1712575500000|2024-04-08 11:25:00|2779.2|2776.2|2777.2|2775.2|2779.8|2777.4|2776.6|2774|379
1712575800000|2024-04-08 11:30:00|2777.7|2775.7|2773.1|2771.1|2779.6|2777.2|2771.7|2769.6|542
1712576100000|2024-04-08 11:35:00|2773.7|2770.7|2771.2|2768.2|2775.4|2772.5|2771.2|2768.2|407
1712576400000|2024-04-08 11:40:00|2771.1|2768.1|2773.4|2770.4|2774|2771|2766.1|2763.4|501
1712576700000|2024-04-08 11:45:00|2773.5|2770.5|2769.8|2766.8|2773.8|2770.8|2765.8|2762.8|504
1712577000000|2024-04-08 11:50:00|2769.9|2766.9|2764.4|2761.4|2770|2767|2763.5|2760.5|490
1712577300000|2024-04-08 11:55:00|2764.3|2761.3|2763.1|2760.1|2767.3|2764.3|2762.7|2759.7|574
1712577600000|2024-04-08 12:00:00|2763.3|2760.3|2757.8|2754.8|2763.3|2760.3|2756.4|2753.4|773
1712577900000|2024-04-08 12:05:00|2757.9|2754.9|2760|2758|2761.6|2758.6|2755.5|2752.5|839
1712578200000|2024-04-08 12:10:00|2759.9|2757.9|2764.2|2761.2|2765.3|2762.3|2759.1|2756.1|803
1712578500000|2024-04-08 12:15:00|2764.3|2761.3|2765.5|2762.5|2767|2764|2762.5|2759.9|836
1712578800000|2024-04-08 12:20:00|2765.6|2762.6|2759.9|2756.9|2765.6|2762.6|2758.2|2755.2|1113
1712579100000|2024-04-08 12:25:00|2760|2757|2756.1|2753.1|2760.9|2757.9|2753.6|2750.8|1331
1712579400000|2024-04-08 12:30:00|2755.9|2752.9|2763|2760|2768.8|2766.1|2754|2751|1229
1712579700000|2024-04-08 12:35:00|2763.3|2760.3|2761.7|2758.7|2765.1|2762.2|2755.8|2753|1015
1712580000000|2024-04-08 12:40:00|2761.6|2758.6|2756.3|2754.3|2761.9|2758.9|2753.4|2750.7|837
1712580300000|2024-04-08 12:45:00|2757|2754|2761|2758|2763|2760.6|2754.4|2752|943
1712580600000|2024-04-08 12:50:00|2760.9|2757.9|2765.8|2762.8|2766.5|2763.8|2758.8|2755.8|803
1712580900000|2024-04-08 12:55:00|2766|2763|2768.3|2765.3|2768.8|2765.9|2763.8|2761.4|687
1712581200000|2024-04-08 13:00:00|2768.4|2765.4|2785.7|2782.7|2785.7|2783.3|2766.7|2763.7|1362
1712581500000|2024-04-08 13:05:00|2785.3|2783.3|2777.2|2774.2|2789.5|2786.8|2774.1|2771.1|1185
1712581800000|2024-04-08 13:10:00|2777.3|2774.3|2766.9|2764.9|2777.4|2774.9|2765.7|2762.7|1237
1712582100000|2024-04-08 13:15:00|2767|2765|2763|2760|2770.7|2767.7|2760.9|2758.9|1239
1712582400000|2024-04-08 13:20:00|2762.9|2759.9|2767.4|2764.4|2771.3|2768.3|2762.2|2759.4|1021
1712582700000|2024-04-08 13:25:00|2767.6|2764.6|2774.7|2771.7|2775.2|2772.2|2766.5|2763.5|957
1712583000000|2024-04-08 13:30:00|2772.4|2769.4|2778.3|2775.3|2778.4|2775.4|2766.4|2763.4|1401
1712583300000|2024-04-08 13:35:00|2778.1|2775.1|2769.6|2766.6|2778.5|2775.5|2766.3|2763.3|1319
1712583600000|2024-04-08 13:40:00|2769.5|2766.5|2764.2|2761.2|2772.2|2769.2|2763|2760|1373
1712583900000|2024-04-08 13:45:00|2763.9|2760.9|2762.2|2759.2|2770|2767|2757.4|2754.4|1361
1712584200000|2024-04-08 13:50:00|2762.3|2759.3|2754.9|2751.9|2763.5|2760.5|2754|2751|1307
1712584500000|2024-04-08 13:55:00|2755.3|2752.3|2747.5|2744.5|2756.2|2753.2|2742.8|2739.8|1318
1712584800000|2024-04-08 14:00:00|2747.3|2744.3|2730.4|2727.4|2748.2|2745.3|2730.1|2727.1|1447
1712585100000|2024-04-08 14:05:00|2730|2727|2729|2726|2736.3|2733.3|2725.3|2722.3|1333
1712585400000|2024-04-08 14:10:00|2729.1|2726.1|2733.6|2730.6|2736.9|2733.9|2728.6|2725.6|1254
1712585700000|2024-04-08 14:15:00|2733.8|2730.8|2738.5|2735.5|2741|2738.3|2731.9|2728.9|1119
1712586000000|2024-04-08 14:20:00|2738.6|2735.6|2743.5|2740.5|2744.3|2741.8|2738|2735|1052
1712586300000|2024-04-08 14:25:00|2743.9|2740.9|2747.8|2744.8|2750.1|2747.2|2742.4|2739.4|1042
1712586600000|2024-04-08 14:30:00|2747.6|2744.6|2755.5|2752.5|2755.6|2752.6|2743.4|2740.4|1075
1712586900000|2024-04-08 14:35:00|2755.2|2752.2|2755|2753|2758.3|2755.9|2750.2|2747.6|1184
1712587200000|2024-04-08 14:40:00|2754.9|2752.9|2756.8|2753.8|2758|2755.4|2750.4|2748.1|1055
1712587500000|2024-04-08 14:45:00|2757.1|2754.1|2759.9|2756.9|2760.2|2757.5|2755.2|2752.6|1002
1712587800000|2024-04-08 14:50:00|2760.2|2757.2|2761.2|2758.2|2761.4|2758.9|2757.7|2755.3|863
1712588100000|2024-04-08 14:55:00|2760.9|2758.9|2766.3|2763.3|2766.7|2763.7|2758.8|2756.1|980
1712588400000|2024-04-08 15:00:00|2766.2|2763.2|2767.6|2764.6|2768.4|2765.8|2763.7|2760.7|1007
1712588700000|2024-04-08 15:05:00|2767.5|2764.5|2778.6|2775.6|2780|2777.4|2767.5|2764.5|919
1712589000000|2024-04-08 15:10:00|2779.5|2776.5|2778.4|2775.4|2781.3|2778.8|2776.6|2773.9|879
1712589300000|2024-04-08 15:15:00|2778.7|2775.7|2773.9|2770.9|2780|2777.1|2772.5|2769.8|790
1712589600000|2024-04-08 15:20:00|2774|2771|2779.6|2776.6|2780.1|2777.1|2772.6|2770.3|776
1712589900000|2024-04-08 15:25:00|2779.7|2776.7|2780.4|2777.4|2781.1|2778.6|2777|2774.5|750
1712590200000|2024-04-08 15:30:00|2780.3|2777.3|2779.5|2776.5|2781|2778.3|2777|2774|562
1712590500000|2024-04-08 15:35:00|2779.6|2776.6|2777.6|2774.6|2781.1|2778.5|2777.4|2774.5|611
1712590800000|2024-04-08 15:40:00|2777.7|2774.7|2777|2774|2779.1|2776.2|2772.6|2769.9|703
1712591100000|2024-04-08 15:45:00|2777.1|2774.1|2778.5|2775.5|2779.9|2777.3|2776.6|2773.8|702
1712591400000|2024-04-08 15:50:00|2778.4|2775.4|2771.5|2768.5|2778.4|2775.4|2770.1|2767.6|754
1712591700000|2024-04-08 15:55:00|2771.7|2768.7|2772.6|2769.6|2774.5|2771.9|2769.5|2767.1|666
1712592000000|2024-04-08 16:00:00|2772.4|2769.4|2775|2773|2775.5|2773.1|2770.5|2768|615
1712592300000|2024-04-08 16:05:00|2774.9|2772.9|2777.1|2775.1|2778.5|2776|2773.1|2770.5|640
1712592600000|2024-04-08 16:10:00|2777|2775|2773.3|2770.3|2777.2|2775|2772.8|2769.8|502
1712592900000|2024-04-08 16:15:00|2773.4|2770.4|2773.3|2771.3|2775.9|2773.2|2771.3|2768.3|551
1712593200000|2024-04-08 16:20:00|2773.2|2771.2|2772.9|2770.9|2775.3|2772.8|2771.4|2769|576
1712593500000|2024-04-08 16:25:00|2772.8|2770.8|2774.2|2771.2|2775.7|2773.5|2772.5|2770.1|496
1712593800000|2024-04-08 16:30:00|2774.1|2771.1|2771.3|2769.3|2775.1|2772.4|2770.1|2767.9|469
1712594100000|2024-04-08 16:35:00|2771.2|2769.2|2772.1|2769.1|2773.5|2771.2|2770.7|2768.2|585
1712594400000|2024-04-08 16:40:00|2772|2769|2770.7|2768.7|2773.4|2770.7|2769.1|2766.5|575
1712594700000|2024-04-08 16:45:00|2770.6|2768.6|2770.4|2767.4|2771.3|2768.7|2768.9|2766.5|438
1712595000000|2024-04-08 16:50:00|2770.3|2767.3|2773.4|2771.4|2774.5|2771.5|2769.5|2766.9|343
1712595300000|2024-04-08 16:55:00|2773.8|2770.8|2770.2|2767.2|2774.5|2771.9|2769.4|2766.9|487
1712595600000|2024-04-08 17:00:00|2770.4|2767.4|2771.4|2768.4|2773.6|2771.2|2768.6|2766.1|582
1712595900000|2024-04-08 17:05:00|2770.9|2768.9|2774.5|2772.5|2775.1|2772.5|2770.9|2768.8|502
1712596200000|2024-04-08 17:10:00|2774.6|2772.6|2771.5|2768.5|2774.6|2772.6|2770.9|2768.4|484
1712596500000|2024-04-08 17:15:00|2771.2|2769.2|2770.7|2768.7|2773.4|2770.9|2769.3|2766.8|516
1712596800000|2024-04-08 17:20:00|2770.8|2768.8|2772|2770|2772.6|2770.1|2769|2766.6|517
1712597100000|2024-04-08 17:25:00|2771.7|2769.7|2775|2773|2775.4|2773.1|2771.4|2768.7|705
1712597400000|2024-04-08 17:30:00|2774.9|2772.9|2781.1|2779.1|2782|2779.3|2773.9|2771.4|791
1712597700000|2024-04-08 17:35:00|2781.2|2779.2|2782.2|2779.2|2782.3|2779.8|2775.7|2773.2|864
1712598000000|2024-04-08 17:40:00|2782.1|2779.1|2780.1|2778.1|2783.2|2780.9|2779.7|2777.3|781
1712598300000|2024-04-08 17:45:00|2780.7|2777.7|2779.1|2777.1|2780.9|2778.6|2777.6|2775.1|694
1712598600000|2024-04-08 17:50:00|2779|2777|2780.8|2777.8|2781|2778.5|2777.9|2775.4|413
1712598900000|2024-04-08 17:55:00|2780.7|2777.7|2781.9|2779.9|2783.2|2780.8|2780|2777.6|448
1712599200000|2024-04-08 18:00:00|2782.2|2779.2|2781|2778|2783.9|2781.4|2780.4|2777.9|625
1712599500000|2024-04-08 18:05:00|2780.9|2777.9|2781.4|2779.4|2782.4|2779.9|2779.6|2777.3|425
1712599800000|2024-04-08 18:10:00|2781.6|2779.6|2782.4|2779.4|2783.4|2780.8|2781.4|2779|361
1712600100000|2024-04-08 18:15:00|2782.6|2779.6|2782.6|2780.6|2784.4|2782|2781.5|2779.4|418
1712600400000|2024-04-08 18:20:00|2782.7|2780.7|2784.4|2782.4|2785.1|2782.4|2782.5|2780.1|375
1712600700000|2024-04-08 18:25:00|2785|2782|2787.5|2784.5|2788.6|2786|2784.2|2781.7|556
1712601000000|2024-04-08 18:30:00|2787.1|2785.1|2787.2|2784.2|2788.5|2786|2786.5|2784|421
1712601300000|2024-04-08 18:35:00|2787.4|2784.4|2787.1|2784.1|2788.4|2785.8|2786|2783.6|347
1712601600000|2024-04-08 18:40:00|2787|2784|2786.4|2783.4|2787.3|2784.9|2785.2|2782.6|274
1712601900000|2024-04-08 18:45:00|2786|2784|2785.8|2782.8|2787.3|2784.9|2784.9|2782.1|330
1712602200000|2024-04-08 18:50:00|2785.9|2782.9|2787.2|2784.2|2787.6|2785|2785.1|2782.5|321
1712602500000|2024-04-08 18:55:00|2787.1|2784.1|2785.1|2783.1|2787.8|2785.3|2784.4|2781.9|383
1712602800000|2024-04-08 19:00:00|2785.2|2783.2|2784.2|2782.2|2785.8|2783.4|2783.5|2781|283
1712603100000|2024-04-08 19:05:00|2784.1|2782.1|2782|2780|2784.5|2782.2|2781.8|2779.2|323
1712603400000|2024-04-08 19:10:00|2781.9|2779.9|2783|2780|2784.1|2781.7|2781.3|2779.1|324
1712603700000|2024-04-08 19:15:00|2782.9|2779.9|2785.1|2783.1|2785.7|2783.2|2782.3|2779.8|247
1712604000000|2024-04-08 19:20:00|2785.2|2783.2|2785.4|2783.4|2786.1|2783.9|2784.1|2781.4|280
1712604300000|2024-04-08 19:25:00|2785.5|2783.5|2786.1|2783.1|2786.5|2784.1|2785|2782.4|210
1712604600000|2024-04-08 19:30:00|2785.5|2782.5|2785.7|2782.7|2785.9|2783.5|2784.2|2781.6|275
1712604900000|2024-04-08 19:35:00|2785.3|2783.3|2784.5|2781.5|2785.8|2783.4|2784|2781.3|281
1712605200000|2024-04-08 19:40:00|2784.6|2781.6|2783.2|2781.2|2784.6|2781.9|2781.6|2779|298
1712605500000|2024-04-08 19:45:00|2783.1|2781.1|2784|2781|2785.6|2782.6|2782.9|2780.3|296
1712605800000|2024-04-08 19:50:00|2783.9|2780.9|2782.1|2779.1|2784.1|2781.7|2781.4|2778.4|351
1712606100000|2024-04-08 19:55:00|2782.2|2779.2|2780.4|2777.4|2782.4|2780|2779.7|2777.2|346
1712606400000|2024-04-08 20:00:00|2780.8|2777.8|2781.9|2778.9|2782.9|2780.2|2780.5|2777.6|189
1712606700000|2024-04-08 20:05:00|2781.8|2778.8|2783.6|2780.6|2784.8|2782.3|2781.8|2778.8|153
1712607000000|2024-04-08 20:10:00|2783.5|2780.5|2783.5|2780.5|2783.8|2781.3|2782.9|2779.9|84
1712607300000|2024-04-08 20:15:00|2783.3|2780.3|2782.5|2779.5|2783.6|2781|2782.3|2779.3|96
1712607600000|2024-04-08 20:20:00|2782.4|2779.4|2782.4|2780.4|2782.9|2780.6|2781.8|2779.2|95
1712607900000|2024-04-08 20:25:00|2783.2|2780.2|2782|2779|2783.2|2780.2|2781.4|2778.6|97
1712608200000|2024-04-08 20:30:00|2781.9|2778.9|2781.3|2778.3|2782|2779.4|2780.8|2778|103
1712608500000|2024-04-08 20:35:00|2781.4|2778.4|2781.9|2778.9|2782.4|2779.4|2780.9|2778.3|55
1712608800000|2024-04-08 20:40:00|2781.8|2778.8|2782.7|2779.7|2782.8|2779.8|2781.2|2778.6|85
1712609100000|2024-04-08 20:45:00|2782.8|2779.8|2785.8|2782.8|2786|2783|2782.6|2779.6|139
1712609400000|2024-04-08 20:50:00|2785.6|2782.6|2787.4|2784.4|2787.8|2784.8|2785.5|2782.5|146
1712609700000|2024-04-08 20:55:00|2787.3|2784.3|2786.8|2783.8|2787.9|2784.9|2786.1|2783.1|150
1712613600000|2024-04-08 22:00:00|2787.4|2784.4|2785.8|2782.8|2787.5|2784.5|2784.8|2781.8|85
1712613900000|2024-04-08 22:05:00|2785.6|2782.6|2785.2|2782.2|2786|2783|2784.6|2781.6|105
1712614200000|2024-04-08 22:10:00|2785.1|2782.1|2785|2782|2786|2783|2784.7|2781.7|80
1712614500000|2024-04-08 22:15:00|2785.1|2782.1|2784.7|2781.7|2785.5|2782.5|2784.2|2781.2|53
1712614800000|2024-04-08 22:20:00|2784.5|2781.5|2783.2|2780.2|2784.8|2781.8|2783.1|2780.1|126
1712615100000|2024-04-08 22:25:00|2783.4|2780.4|2782.2|2779.2|2783.4|2780.4|2781.9|2778.9|92
1712615400000|2024-04-08 22:30:00|2782.3|2779.3|2785.7|2782.7|2786.2|2783.2|2782.2|2779.2|108
1712615700000|2024-04-08 22:35:00|2785.8|2782.8|2788|2785|2788.8|2785.8|2785.8|2782.8|146
1712616000000|2024-04-08 22:40:00|2787.9|2784.9|2786.3|2783.3|2788.3|2785.3|2786.1|2783.1|114
1712616300000|2024-04-08 22:45:00|2786.1|2783.1|2786.8|2783.8|2787.1|2784.1|2786|2783|114
1712616600000|2024-04-08 22:50:00|2786.7|2783.7|2788|2785|2788.2|2785.2|2786.5|2783.5|95
1712616900000|2024-04-08 22:55:00|2788.2|2785.2|2791.7|2788.7|2792.1|2789.1|2786.7|2783.7|128
1712617200000|2024-04-08 23:00:00|2791.6|2788.6|2790.1|2787.1|2792.5|2789.5|2788.8|2785.8|172
1712617500000|2024-04-08 23:05:00|2790.2|2787.2|2792.7|2789.7|2793.2|2790.2|2789.8|2786.8|187
1712617800000|2024-04-08 23:10:00|2792.8|2789.8|2791|2788|2795.1|2792.1|2790.7|2787.7|213
1712618100000|2024-04-08 23:15:00|2790.9|2787.9|2794.6|2791.6|2794.7|2791.7|2788.7|2785.7|216
1712618400000|2024-04-08 23:20:00|2795|2792|2791.6|2788.6|2795.1|2792.1|2791.5|2788.5|144
1712618700000|2024-04-08 23:25:00|2790.6|2787.6|2792.1|2789.1|2792.1|2789.1|2790|2787|140
1712619000000|2024-04-08 23:30:00|2792|2789|2791.6|2788.6|2793.1|2790.1|2790.7|2787.7|140
1712619300000|2024-04-08 23:35:00|2791.5|2788.5|2791.9|2788.9|2792.4|2789.4|2791|2788|124
1712619600000|2024-04-08 23:40:00|2792|2789|2792.2|2789.2|2794|2791|2791.4|2788.4|181
1712619900000|2024-04-08 23:45:00|2792.3|2789.3|2792|2789|2793|2790|2791.4|2788.5|136
1712620200000|2024-04-08 23:50:00|2792.1|2789.1|2788.9|2785.9|2792.5|2789.9|2788.9|2785.9|197
1712620500000|2024-04-08 23:55:00|2789|2786|2789.5|2786.5|2790|2787|2787.1|2784.5|188
1712620800000|2024-04-09 00:00:00|2789.4|2786.4|2789.1|2786.1|2791.5|2788.5|2788.7|2785.9|366
1712621100000|2024-04-09 00:05:00|2789.2|2786.2|2791.7|2788.7|2792.5|2790|2789|2786.1|340
1712621400000|2024-04-09 00:10:00|2791.6|2788.6|2792.2|2789.2|2792.9|2790.2|2790.5|2787.5|176
1712621700000|2024-04-09 00:15:00|2792.1|2789.1|2786.6|2783.6|2792.8|2789.8|2786.3|2783.5|266
1712622000000|2024-04-09 00:20:00|2786.7|2783.7|2786|2783|2788|2785.4|2785.9|2782.9|223
1712622300000|2024-04-09 00:25:00|2785.9|2782.9|2784.4|2781.4|2786.6|2783.7|2783|2780|235
1712622600000|2024-04-09 00:30:00|2784|2781|2787.6|2784.6|2788.2|2785.2|2783.4|2780.4|207
1712622900000|2024-04-09 00:35:00|2787.5|2784.5|2788.6|2785.6|2789.7|2786.7|2787.2|2784.2|162
1712623200000|2024-04-09 00:40:00|2788.7|2785.7|2786.7|2783.7|2788.9|2785.9|2786.2|2783.2|224
1712623500000|2024-04-09 00:45:00|2786.6|2783.6|2787.6|2784.6|2787.8|2784.8|2786.1|2783.1|177
1712623800000|2024-04-09 00:50:00|2787.7|2784.7|2788.7|2785.7|2789.4|2786.4|2787.1|2784.1|192
1712624100000|2024-04-09 00:55:00|2788.6|2785.6|2789.9|2786.9|2791.8|2788.8|2788.6|2785.6|192
1712624400000|2024-04-09 01:00:00|2789.8|2786.8|2779.4|2776.4|2793.7|2791.2|2777.9|2774.9|1094
1712624700000|2024-04-09 01:05:00|2779.7|2776.7|2790.7|2787.7|2791.9|2788.9|2779.1|2776.1|866
1712625000000|2024-04-09 01:10:00|2790.6|2787.6|2795|2792|2797.4|2794.4|2789.3|2786.3|987
1712625300000|2024-04-09 01:15:00|2794.8|2791.8|2786.3|2783.3|2794.9|2791.9|2783.1|2780.1|956
1712625600000|2024-04-09 01:20:00|2786.2|2783.2|2787.8|2784.8|2789.7|2786.7|2784.7|2781.7|612
1712625900000|2024-04-09 01:25:00|2788|2785|2800.4|2797.4|2801|2798|2787.9|2784.9|821
1712626200000|2024-04-09 01:30:00|2800|2797|2815|2812|2816|2813|2798.9|2795.9|1184
1712626500000|2024-04-09 01:35:00|2815.1|2812.1|2801.8|2798.8|2815.1|2812.1|2801.6|2798.6|1168
1712626800000|2024-04-09 01:40:00|2801.7|2798.7|2797.7|2794.7|2801.8|2798.8|2796.3|2793.3|1022
1712627100000|2024-04-09 01:45:00|2797.1|2794.1|2804.8|2801.8|2805.6|2802.6|2793.8|2790.8|845
1712627400000|2024-04-09 01:50:00|2804.9|2801.9|2790.1|2787.1|2806|2803|2788.8|2785.8|1001
1712627700000|2024-04-09 01:55:00|2790|2787|2781.2|2778.2|2792.1|2789.1|2780.4|2777.4|960
1712628000000|2024-04-09 02:00:00|2781.1|2778.1|2784.2|2781.2|2784.3|2781.3|2775.9|2772.9|912
1712628300000|2024-04-09 02:05:00|2784.1|2781.1|2781.4|2778.4|2787.3|2784.3|2780.6|2777.6|788
1712628600000|2024-04-09 02:10:00|2781.5|2778.5|2783.5|2780.5|2785.2|2782.2|2780.9|2777.9|540
1712628900000|2024-04-09 02:15:00|2783.4|2780.4|2782.6|2779.6|2784.8|2781.8|2780.4|2777.4|420
1712629200000|2024-04-09 02:20:00|2782.5|2779.5|2783.2|2780.2|2785.3|2782.3|2782.5|2779.5|353
1712629500000|2024-04-09 02:25:00|2783.3|2780.3|2781.4|2778.4|2783.6|2780.6|2780.8|2777.8|272
1712629800000|2024-04-09 02:30:00|2781.5|2778.5|2778|2775|2782|2779|2777.9|2774.9|512
1712630100000|2024-04-09 02:35:00|2778.1|2775.1|2779.8|2776.8|2781|2778|2776.7|2773.7|504
1712630400000|2024-04-09 02:40:00|2779.7|2776.7|2782.4|2779.4|2782.8|2779.8|2779|2776|418
1712630700000|2024-04-09 02:45:00|2782.3|2779.3|2785.4|2782.4|2789.3|2786.3|2781.8|2778.8|541
1712631000000|2024-04-09 02:50:00|2785.6|2782.6|2786.9|2783.9|2787.3|2784.3|2781.7|2778.7|452
1712631300000|2024-04-09 02:55:00|2786.8|2783.8|2789.1|2786.1|2790.8|2787.8|2786.4|2783.4|526
1712631600000|2024-04-09 03:00:00|2789.3|2786.3|2786.5|2783.5|2790.5|2787.5|2785.2|2782.2|450
1712631900000|2024-04-09 03:05:00|2786.4|2783.4|2790.5|2787.5|2791|2788|2785.8|2782.8|419
1712632200000|2024-04-09 03:10:00|2790.4|2787.4|2784.7|2781.7|2790.4|2787.4|2782.1|2779.1|554
1712632500000|2024-04-09 03:15:00|2784.6|2781.6|2785.3|2782.3|2786|2783|2782.2|2779.2|384
1712632800000|2024-04-09 03:20:00|2784.8|2781.8|2787.7|2784.7|2788.2|2785.2|2783.3|2780.3|418
1712633100000|2024-04-09 03:25:00|2787.8|2784.8|2784.5|2781.5|2788.5|2785.5|2783.8|2780.8|459
1712633400000|2024-04-09 03:30:00|2784.4|2781.4|2783.2|2780.2|2784.8|2781.8|2782.4|2779.5|288
1712633700000|2024-04-09 03:35:00|2783.3|2780.3|2781.3|2778.3|2783.7|2780.7|2781.3|2778.3|246
1712634000000|2024-04-09 03:40:00|2781.4|2778.4|2783.4|2780.4|2785.1|2782.1|2781.4|2778.4|283
1712634300000|2024-04-09 03:45:00|2783.7|2780.7|2782.5|2779.5|2784.4|2781.4|2782.4|2779.4|220
1712634600000|2024-04-09 03:50:00|2782.6|2779.6|2782.1|2779.1|2783|2780|2781.5|2778.5|197
1712634900000|2024-04-09 03:55:00|2782|2779|2781|2778|2782.2|2779.2|2780.5|2777.5|174
1712635200000|2024-04-09 04:00:00|2781.2|2778.2|2780.6|2777.6|2781.3|2778.3|2779.5|2776.5|176
1712635500000|2024-04-09 04:05:00|2780.7|2777.7|2781.8|2778.8|2782.5|2779.5|2780.6|2777.6|163
1712635800000|2024-04-09 04:10:00|2781.9|2778.9|2782.1|2779.1|2782.3|2779.3|2780.8|2777.8|158
1712636100000|2024-04-09 04:15:00|2782|2779|2782.6|2779.6|2783.5|2780.5|2779.1|2776.1|255
1712636400000|2024-04-09 04:20:00|2782.7|2779.7|2779.6|2776.6|2783.4|2780.7|2779.5|2776.5|385
1712636700000|2024-04-09 04:25:00|2779.7|2776.7|2779.6|2776.6|2781|2778.3|2778.1|2775.1|324
1712637000000|2024-04-09 04:30:00|2779.5|2776.5|2781.8|2778.8|2781.8|2778.8|2778.5|2775.5|176
1712637300000|2024-04-09 04:35:00|2781.4|2778.4|2781.3|2778.3|2784.1|2781.1|2780.8|2777.8|210
1712637600000|2024-04-09 04:40:00|2781.4|2778.4|2781.3|2778.3|2782.5|2779.5|2779.5|2776.5|217
1712637900000|2024-04-09 04:45:00|2781.5|2778.5|2779.1|2776.1|2783.8|2780.8|2778.8|2775.8|291
1712638200000|2024-04-09 04:50:00|2779.3|2776.3|2778.8|2775.8|2781.1|2778.1|2778.5|2775.5|255
1712638500000|2024-04-09 04:55:00|2778.7|2775.7|2779.7|2776.7|2779.9|2776.9|2777.2|2774.2|261
1712638800000|2024-04-09 05:00:00|2779.8|2776.8|2782.5|2779.5|2782.7|2779.7|2779|2776|236
1712639100000|2024-04-09 05:05:00|2782.4|2779.4|2787.9|2784.9|2789.7|2786.7|2781.5|2778.5|375
1712639400000|2024-04-09 05:10:00|2787.7|2784.7|2787.4|2784.4|2788|2785|2784.2|2781.2|303
1712639700000|2024-04-09 05:15:00|2787.2|2784.2|2788.2|2785.2|2790.1|2787.1|2786.8|2783.8|373
1712640000000|2024-04-09 05:20:00|2788.1|2785.1|2789.3|2786.3|2790.1|2787.3|2787.6|2784.6|299
1712640300000|2024-04-09 05:25:00|2789.5|2786.5|2788.1|2785.1|2789.5|2786.5|2786.8|2784|183
1712640600000|2024-04-09 05:30:00|2788.7|2785.7|2792.7|2789.7|2793.8|2790.8|2787.4|2784.4|495
1712640900000|2024-04-09 05:35:00|2792.9|2789.9|2796.6|2793.6|2797.3|2794.3|2792.9|2789.9|654
1712641200000|2024-04-09 05:40:00|2796.5|2793.5|2795.1|2792.1|2797.8|2794.8|2793.6|2790.6|560
1712641500000|2024-04-09 05:45:00|2795|2792|2799.4|2796.4|2801.5|2798.5|2795|2792|592
1712641800000|2024-04-09 05:50:00|2799.5|2796.5|2797.5|2794.5|2799.5|2796.5|2796.2|2793.2|559
1712642100000|2024-04-09 05:55:00|2797.3|2794.3|2795.2|2792.2|2798.3|2795.3|2794.4|2791.4|566
1712642400000|2024-04-09 06:00:00|2795.1|2792.1|2792.5|2789.5|2798.1|2795.1|2790.1|2787.1|618
1712642700000|2024-04-09 06:05:00|2792.6|2789.6|2795.4|2792.4|2795.7|2792.7|2791.4|2788.4|640
1712643000000|2024-04-09 06:10:00|2795.7|2792.7|2795.5|2792.5|2798.2|2795.2|2793.6|2790.6|612
1712643300000|2024-04-09 06:15:00|2795.3|2792.3|2795.4|2792.4|2795.7|2792.7|2789|2786|667
1712643600000|2024-04-09 06:20:00|2795.1|2792.1|2783.7|2780.7|2795.2|2792.2|2783.6|2780.6|715
1712643900000|2024-04-09 06:25:00|2783.6|2780.6|2786.3|2783.3|2787.8|2784.8|2782.8|2779.8|781
1712644200000|2024-04-09 06:30:00|2786.4|2783.4|2790.3|2787.3|2791.3|2788.3|2786.1|2783.1|707
1712644500000|2024-04-09 06:35:00|2790.4|2787.4|2785.8|2782.8|2790.9|2788.2|2785.5|2782.5|622
1712644800000|2024-04-09 06:40:00|2785.7|2782.7|2786.9|2783.9|2787.2|2784.4|2782|2779|627
1712645100000|2024-04-09 06:45:00|2786.8|2783.8|2786.3|2783.3|2788.9|2786.2|2783.8|2781.1|591
1712645400000|2024-04-09 06:50:00|2786.4|2783.4|2782.2|2779.2|2786.9|2784.2|2781.7|2778.9|642
1712645700000|2024-04-09 06:55:00|2781.9|2779.9|2785.8|2782.8|2789.2|2786.2|2780.2|2777.6|782
1712646000000|2024-04-09 07:00:00|2785.7|2782.7|2788.2|2786.2|2791.3|2788.6|2785.3|2782.7|495
1712646300000|2024-04-09 07:05:00|2788.8|2785.8|2790|2788|2792.5|2790.1|2788.3|2785.6|543
1712646600000|2024-04-09 07:10:00|2790.4|2788.4|2801.5|2798.5|2801.5|2798.5|2789.8|2787.5|717
1712646900000|2024-04-09 07:15:00|2801.9|2798.9|2796.1|2793.1|2804.2|2801.6|2795.1|2792.6|964
1712647200000|2024-04-09 07:20:00|2796.2|2793.2|2797.2|2794.2|2797.2|2794.4|2792.6|2789.6|722
1712647500000|2024-04-09 07:25:00|2796.6|2794.6|2795.5|2792.5|2800.1|2797.7|2794.8|2791.8|803
1712647800000|2024-04-09 07:30:00|2795.4|2792.4|2800.7|2797.7|2802.3|2799.3|2793.3|2790.6|620
1712648100000|2024-04-09 07:35:00|2800.2|2798.2|2798.9|2795.9|2801.6|2799.1|2795.3|2792.6|618
1712648400000|2024-04-09 07:40:00|2798.2|2796.2|2802.4|2799.4|2804.2|2801.3|2798|2795|607
1712648700000|2024-04-09 07:45:00|2802.3|2799.3|2804.3|2802.3|2805.4|2802.8|2800.8|2798.2|506
1712649000000|2024-04-09 07:50:00|2804.2|2802.2|2806|2803|2807.7|2805|2804.2|2801.9|566
1712649300000|2024-04-09 07:55:00|2805.9|2802.9|2804.6|2801.6|2806|2803.1|2801.4|2798.9|540
1712649600000|2024-04-09 08:00:00|2804.5|2801.5|2796.9|2793.9|2804.9|2802.4|2795.8|2792.9|893
1712649900000|2024-04-09 08:05:00|2796.8|2793.8|2799.9|2796.9|2802.6|2799.9|2796.8|2793.8|558
1712650200000|2024-04-09 08:10:00|2800|2797|2803.4|2800.4|2804.5|2801.5|2799.4|2796.9|468
1712650500000|2024-04-09 08:15:00|2803.5|2800.5|2804.7|2802.7|2805.7|2803.7|2803|2800|374
1712650800000|2024-04-09 08:20:00|2805.3|2802.3|2801.4|2798.4|2807.5|2805|2799.8|2797.1|530
1712651100000|2024-04-09 08:25:00|2800.9|2798.9|2805.1|2802.1|2807.1|2804.5|2800.5|2798.1|493
1712651400000|2024-04-09 08:30:00|2804.8|2801.8|2806|2803|2807.4|2804.7|2803.3|2800.6|618
1712651700000|2024-04-09 08:35:00|2805.6|2802.6|2808.5|2805.5|2809|2806.3|2804.3|2801.9|563
1712652000000|2024-04-09 08:40:00|2808.6|2805.6|2806.9|2803.9|2809.1|2806.1|2806.1|2803.6|443
1712652300000|2024-04-09 08:45:00|2807|2804|2808.9|2805.9|2809.5|2806.8|2805.3|2802.7|435
1712652600000|2024-04-09 08:50:00|2808.5|2806.5|2807.9|2805.9|2809.6|2806.8|2806.9|2804.3|435
1712652900000|2024-04-09 08:55:00|2807.8|2805.8|2806.5|2803.5|2809.6|2807|2803.8|2801.3|508
1712653200000|2024-04-09 09:00:00|2806.4|2803.4|2806.4|2803.4|2810.1|2807.5|2805.1|2802.3|580
1712653500000|2024-04-09 09:05:00|2806.5|2803.5|2807.6|2805.6|2809|2806.5|2805.3|2802.5|498
1712653800000|2024-04-09 09:10:00|2807.7|2805.7|2811|2808|2811|2808.4|2807.7|2805.2|448
1712654100000|2024-04-09 09:15:00|2810.4|2808.4|2812|2809|2812.7|2810.1|2809.5|2807|686
1712654400000|2024-04-09 09:20:00|2812.1|2809.1|2813.7|2810.7|2815.3|2812.8|2811|2808.5|716
1712654700000|2024-04-09 09:25:00|2813.2|2811.2|2815.3|2813.3|2817|2814.6|2813.1|2810.7|761
1712655000000|2024-04-09 09:30:00|2815.9|2812.9|2814.4|2811.4|2816.3|2813.8|2812.5|2809.6|602
1712655300000|2024-04-09 09:35:00|2814.5|2811.5|2812.5|2809.5|2815.3|2812.6|2811.5|2808.9|555
1712655600000|2024-04-09 09:40:00|2812.6|2809.6|2815.2|2813.2|2815.2|2813.2|2811.5|2808.8|485
1712655900000|2024-04-09 09:45:00|2815.1|2813.1|2815|2812|2817.6|2814.8|2813.4|2811|669
1712656200000|2024-04-09 09:50:00|2814.9|2811.9|2815.6|2813.6|2816.8|2814.2|2813.3|2810.9|551
1712656500000|2024-04-09 09:55:00|2815.5|2813.5|2817.2|2814.2|2818.1|2815.7|2814.1|2811.7|489
1712656800000|2024-04-09 10:00:00|2816.8|2814.8|2814.7|2812.7|2820.1|2817.5|2813.9|2811.5|599
1712657100000|2024-04-09 10:05:00|2814.6|2812.6|2809.3|2806.3|2815.3|2812.6|2808.6|2806.3|572
1712657400000|2024-04-09 10:10:00|2808.7|2806.7|2808.2|2805.2|2810.1|2807.4|2804.7|2802.1|689
1712657700000|2024-04-09 10:15:00|2808.5|2805.5|2809.5|2806.5|2812.3|2809.4|2806.9|2804.2|527
1712658000000|2024-04-09 10:20:00|2809.6|2806.6|2801.7|2799.7|2809.7|2807.1|2801.7|2799.1|564
1712658300000|2024-04-09 10:25:00|2801.6|2799.6|2800.6|2797.6|2802.7|2800.4|2796.2|2793.6|611
1712658600000|2024-04-09 10:30:00|2801.1|2798.1|2799|2796|2801.5|2798.6|2795.9|2793.4|574
1712658900000|2024-04-09 10:35:00|2799.3|2796.3|2803.4|2800.4|2804|2801.2|2798.2|2795.2|432
1712659200000|2024-04-09 10:40:00|2802.9|2800.9|2799|2796|2803.2|2800.9|2798.5|2795.8|406
1712659500000|2024-04-09 10:45:00|2799.1|2796.1|2803|2800|2803.5|2801.2|2797.4|2794.8|566
1712659800000|2024-04-09 10:50:00|2803.1|2800.1|2802.4|2799.4|2804.1|2801.8|2801|2798.4|463
1712660100000|2024-04-09 10:55:00|2802.3|2800.3|2798.2|2795.2|2803.2|2800.3|2797.2|2794.6|461
1712660400000|2024-04-09 11:00:00|2798.3|2795.3|2796.9|2793.9|2801.4|2798.4|2796.2|2793.3|642
1712660700000|2024-04-09 11:05:00|2796.6|2794.6|2800.5|2797.5|2800.9|2798.6|2796.4|2794|580
1712661000000|2024-04-09 11:10:00|2800.6|2797.6|2798.5|2796.5|2800.6|2798|2796.3|2793.8|438
1712661300000|2024-04-09 11:15:00|2798.4|2796.4|2797|2794|2799.9|2797.4|2796.3|2793.7|434
1712661600000|2024-04-09 11:20:00|2796.8|2793.8|2799.9|2796.9|2801.7|2799.1|2796.3|2793.6|472
1712661900000|2024-04-09 11:25:00|2800|2797|2802.3|2799.3|2803.5|2800.9|2798.7|2796.1|382
1712662200000|2024-04-09 11:30:00|2801.9|2798.9|2801.7|2799.7|2804.1|2801.6|2800.8|2798.3|467
1712662500000|2024-04-09 11:35:00|2801.8|2799.8|2798.7|2795.7|2802|2799.8|2797.2|2794.6|670
1712662800000|2024-04-09 11:40:00|2798.8|2795.8|2798.8|2795.8|2801.9|2799.3|2797.4|2795|573
1712663100000|2024-04-09 11:45:00|2798.9|2795.9|2801.8|2798.8|2801.9|2799.2|2796.7|2793.7|422
1712663400000|2024-04-09 11:50:00|2801.6|2798.6|2804.4|2801.4|2805|2802.1|2801.4|2798.4|482
1712663700000|2024-04-09 11:55:00|2804.6|2801.6|2808|2805|2809.2|2806.8|2803.5|2801.1|654
1712664000000|2024-04-09 12:00:00|2807.9|2804.9|2808|2805|2810.2|2807.7|2804.9|2802.4|815
1712664300000|2024-04-09 12:05:00|2807.9|2804.9|2807.2|2804.2|2808.1|2805.1|2803.1|2800.1|654
1712664600000|2024-04-09 12:10:00|2806.3|2804.3|2807.4|2805.4|2810.2|2807.5|2805.4|2802.4|761
1712664900000|2024-04-09 12:15:00|2807.5|2805.5|2810|2807|2812.4|2809.8|2806.4|2803.9|653
1712665200000|2024-04-09 12:20:00|2809.9|2806.9|2799.9|2796.9|2812.4|2809.4|2798.9|2795.9|931
1712665500000|2024-04-09 12:25:00|2800|2797|2799.3|2796.3|2801.4|2798.4|2794.6|2791.6|1036
1712665800000|2024-04-09 12:30:00|2799.4|2796.4|2805.1|2802.1|2805.9|2803.1|2795.8|2792.8|921
1712666100000|2024-04-09 12:35:00|2805|2802|2799.4|2796.4|2805.2|2802.7|2795.2|2792.5|851
1712666400000|2024-04-09 12:40:00|2799.5|2796.5|2807.2|2804.2|2807.8|2805|2799.5|2796.5|843
1712666700000|2024-04-09 12:45:00|2807.1|2804.1|2809.6|2806.6|2809.7|2806.7|2805.2|2802.4|650
1712667000000|2024-04-09 12:50:00|2809.7|2806.7|2811.4|2808.4|2812.6|2809.9|2808.4|2805.7|682
1712667300000|2024-04-09 12:55:00|2811.5|2808.5|2810.1|2807.1|2813.8|2811.1|2810.1|2807.1|657
1712667600000|2024-04-09 13:00:00|2810.3|2807.3|2807.6|2805.6|2812.1|2809.5|2804.8|2801.8|1253
1712667900000|2024-04-09 13:05:00|2807.5|2805.5|2806.9|2803.9|2813|2810|2802.8|2800.1|1011
1712668200000|2024-04-09 13:10:00|2806.8|2803.8|2811.9|2808.9|2814.1|2811.1|2806.3|2803.4|961
1712668500000|2024-04-09 13:15:00|2811.7|2808.7|2810.1|2807.1|2815.7|2812.8|2807.8|2804.8|952
1712668800000|2024-04-09 13:20:00|2810.4|2807.4|2816.3|2813.3|2816.7|2813.7|2810.4|2807.4|862
1712669100000|2024-04-09 13:25:00|2816.1|2813.1|2819|2816|2819|2816|2812.8|2809.8|758
1712669400000|2024-04-09 13:30:00|2818.9|2815.9|2830.1|2828.1|2832.1|2829.2|2818.4|2815.4|1457
1712669700000|2024-04-09 13:35:00|2830|2828|2826.9|2823.9|2834.2|2831.5|2825.2|2822.4|1494
1712670000000|2024-04-09 13:40:00|2826.4|2823.4|2816.3|2813.3|2828.5|2826|2815.9|2812.9|1463
1712670300000|2024-04-09 13:45:00|2816|2813|2823.4|2820.4|2824.9|2821.9|2816|2813|1155
1712670600000|2024-04-09 13:50:00|2823.1|2820.1|2817.2|2814.2|2823.4|2820.4|2815.7|2812.7|1088
1712670900000|2024-04-09 13:55:00|2817.3|2814.3|2819.1|2816.1|2821.2|2818.2|2813.7|2810.7|914
1712671200000|2024-04-09 14:00:00|2819|2816|2824.3|2821.3|2825.7|2823.2|2818.8|2815.8|882
1712671500000|2024-04-09 14:05:00|2824.7|2821.7|2824.8|2821.8|2826.8|2823.8|2821.8|2818.8|1019
1712671800000|2024-04-09 14:10:00|2824.7|2821.7|2831.5|2828.5|2831.8|2828.8|2824.2|2821.4|985
1712672100000|2024-04-09 14:15:00|2831.6|2828.6|2832.1|2829.1|2832.6|2829.8|2828.3|2825.3|898
1712672400000|2024-04-09 14:20:00|2832.2|2829.2|2829.5|2826.5|2832.6|2829.7|2826.7|2824.2|1066
1712672700000|2024-04-09 14:25:00|2829.7|2826.7|2820.5|2817.5|2830.4|2827.6|2820.3|2817.3|1055
1712673000000|2024-04-09 14:30:00|2820.6|2817.6|2818.7|2815.7|2823.9|2820.9|2814.1|2811.1|1108
1712673300000|2024-04-09 14:35:00|2818.8|2815.8|2800.9|2797.9|2819.8|2816.8|2800.9|2797.9|1178
1712673600000|2024-04-09 14:40:00|2801|2798|2787.2|2784.2|2804.4|2801.4|2780.5|2777.5|1578
1712673900000|2024-04-09 14:45:00|2786.2|2784.1|2786.6|2783.6|2794.2|2791.2|2784.8|2781.8|1426
1712674200000|2024-04-09 14:50:00|2785.6|2782.6|2799.4|2796.4|2803.2|2800.2|2784.4|2781.4|1391
1712674500000|2024-04-09 14:55:00|2799.3|2796.3|2801.9|2798.9|2805.6|2802.6|2797.2|2794.2|1077
1712674800000|2024-04-09 15:00:00|2802|2799|2795.7|2792.7|2804.7|2801.7|2794.7|2791.7|1164
1712675100000|2024-04-09 15:05:00|2795.5|2793.5|2789.1|2786.1|2798|2795|2782.8|2779.8|1238
1712675400000|2024-04-09 15:10:00|2789|2786|2779.6|2776.6|2792.5|2790|2778.5|2775.5|1193
1712675700000|2024-04-09 15:15:00|2779.8|2776.8|2795.1|2792.1|2795.1|2792.1|2779.7|2776.7|994
1712676000000|2024-04-09 15:20:00|2795.5|2792.5|2784.4|2781.4|2796.1|2793.2|2784|2781|826
1712676300000|2024-04-09 15:25:00|2784|2781|2775.5|2772.5|2785.8|2782.8|2774.5|2771.5|902
1712676600000|2024-04-09 15:30:00|2775.9|2772.9|2778.7|2775.7|2786.4|2783.4|2775.8|2772.8|953
1712676900000|2024-04-09 15:35:00|2778.8|2775.8|2780.1|2777.1|2784.4|2781.4|2778|2775.2|713
1712677200000|2024-04-09 15:40:00|2780.2|2777.2|2781.3|2778.3|2782.4|2779.4|2776.2|2773.2|777
1712677500000|2024-04-09 15:45:00|2781.2|2778.2|2777.2|2774.2|2786.5|2783.5|2776.4|2773.7|839
1712677800000|2024-04-09 15:50:00|2777.9|2774.9|2774.6|2771.6|2777.9|2774.9|2771.4|2768.4|1017
1712678100000|2024-04-09 15:55:00|2774.7|2771.7|2770.8|2767.8|2774.9|2771.9|2763.5|2760.5|1057
1712678400000|2024-04-09 16:00:00|2771.2|2768.2|2776.1|2773.1|2777.2|2774.4|2770.2|2767.2|907
1712678700000|2024-04-09 16:05:00|2776.4|2773.4|2780|2777|2780.7|2777.9|2772.5|2769.5|724
1712679000000|2024-04-09 16:10:00|2779.9|2776.9|2778.2|2775.2|2782.1|2779.3|2777.8|2774.9|711
1712679300000|2024-04-09 16:15:00|2778.3|2775.3|2783.4|2780.4|2784.4|2781.7|2777.2|2774.7|612
1712679600000|2024-04-09 16:20:00|2783.3|2780.3|2785|2782|2785.1|2782.6|2781.7|2779.1|626
1712679900000|2024-04-09 16:25:00|2785.1|2782.1|2790.1|2787.1|2790.3|2787.3|2783.3|2780.8|574
1712680200000|2024-04-09 16:30:00|2790.2|2787.2|2790.4|2787.4|2791.3|2788.3|2786.8|2783.8|566
1712680500000|2024-04-09 16:35:00|2790|2787|2787.9|2784.9|2790|2787|2785.8|2782.8|581
1712680800000|2024-04-09 16:40:00|2787.8|2784.8|2783.9|2780.9|2788.7|2785.7|2782.8|2779.8|550
1712681100000|2024-04-09 16:45:00|2783.8|2780.8|2789.4|2786.4|2789.4|2786.6|2783.8|2780.8|543
1712681400000|2024-04-09 16:50:00|2789.3|2786.3|2789.6|2786.6|2795.4|2792.4|2788.7|2785.7|701
1712681700000|2024-04-09 16:55:00|2789.7|2786.7|2789.9|2786.9|2791.9|2788.9|2787.5|2784.5|705
1712682000000|2024-04-09 17:00:00|2790.1|2787.1|2792.5|2789.5|2792.6|2789.6|2786.2|2783.2|667
1712682300000|2024-04-09 17:05:00|2792.4|2789.4|2792.4|2789.4|2793.4|2790.4|2789|2786|538
1712682600000|2024-04-09 17:10:00|2792.6|2789.6|2788.6|2785.6|2793.7|2790.7|2787.9|2784.9|633
1712682900000|2024-04-09 17:15:00|2789.1|2786.1|2788.5|2785.5|2791.6|2789|2786.7|2783.7|640
1712683200000|2024-04-09 17:20:00|2788.6|2785.6|2790.5|2787.5|2790.7|2788.1|2788.1|2785.1|490
1712683500000|2024-04-09 17:25:00|2790.4|2787.4|2790.1|2787.1|2791.1|2788.6|2788|2785.5|645
1712683800000|2024-04-09 17:30:00|2790|2787|2795.2|2792.2|2797.8|2795|2789.2|2786.4|670
1712684100000|2024-04-09 17:35:00|2795.4|2792.4|2798.6|2796.6|2799.3|2797|2795|2792.2|560
1712684400000|2024-04-09 17:40:00|2798.5|2796.5|2797.5|2794.5|2801.3|2798.6|2796.6|2793.6|645
1712684700000|2024-04-09 17:45:00|2797.6|2794.6|2803.6|2800.6|2804.3|2801.3|2797.1|2794.4|567
1712685000000|2024-04-09 17:50:00|2803.4|2800.4|2803.2|2800.2|2804.3|2801.6|2801.5|2798.7|505
1712685300000|2024-04-09 17:55:00|2803.7|2800.7|2800.5|2797.5|2803.7|2800.7|2799.5|2796.5|587
1712685600000|2024-04-09 18:00:00|2800|2797|2802.5|2799.5|2804.7|2801.7|2799|2796|528
1712685900000|2024-04-09 18:05:00|2802.4|2799.4|2800.6|2797.6|2803.3|2800.4|2795.9|2793.5|554
1712686200000|2024-04-09 18:10:00|2800.5|2797.5|2803.3|2800.3|2803.6|2800.6|2799.3|2796.3|477
1712686500000|2024-04-09 18:15:00|2803.2|2800.2|2805.2|2802.2|2805.4|2802.4|2800.9|2797.9|400
1712686800000|2024-04-09 18:20:00|2805.1|2802.1|2804.7|2801.7|2805.3|2802.3|2803.5|2800.5|388
1712687100000|2024-04-09 18:25:00|2804.8|2801.8|2805.9|2802.9|2807.2|2804.2|2803.1|2800.1|507
1712687400000|2024-04-09 18:30:00|2806|2803|2808.2|2805.2|2808.4|2805.4|2804.2|2801.6|412
1712687700000|2024-04-09 18:35:00|2808|2805|2807.2|2804.2|2808.8|2805.8|2806.6|2803.6|362
1712688000000|2024-04-09 18:40:00|2807.1|2804.1|2808.1|2805.1|2809.5|2806.5|2806.9|2803.9|432
1712688300000|2024-04-09 18:45:00|2807.9|2804.9|2808.4|2805.4|2808.7|2805.7|2806.1|2803.1|350
1712688600000|2024-04-09 18:50:00|2808.3|2805.3|2809|2806|2809.4|2806.5|2806.4|2803.5|279
1712688900000|2024-04-09 18:55:00|2808.9|2805.9|2809.8|2806.8|2810.9|2808.2|2808.5|2805.8|366
1712689200000|2024-04-09 19:00:00|2809.7|2806.7|2807.3|2804.3|2809.7|2806.7|2806.2|2803.8|310
1712689500000|2024-04-09 19:05:00|2807.2|2804.2|2804.6|2801.6|2808.3|2805.3|2804.4|2801.6|301
1712689800000|2024-04-09 19:10:00|2804.3|2801.3|2802.1|2799.1|2804.4|2801.4|2800.1|2797.1|387
1712690100000|2024-04-09 19:15:00|2802|2799|2802.9|2799.9|2805.1|2802.1|2801.2|2798.7|330
1712690400000|2024-04-09 19:20:00|2802.6|2799.6|2805.8|2802.8|2806.4|2803.4|2802.6|2799.6|371
1712690700000|2024-04-09 19:25:00|2805.7|2802.7|2807.8|2804.8|2809.4|2806.4|2805.5|2802.7|310
1712691000000|2024-04-09 19:30:00|2807.7|2804.7|2807.2|2804.2|2808.9|2805.9|2806.1|2803.3|399
1712691300000|2024-04-09 19:35:00|2807.3|2804.3|2809.8|2806.8|2810.2|2807.3|2807.3|2804.3|270
1712691600000|2024-04-09 19:40:00|2809.7|2806.7|2811.4|2808.4|2811.9|2808.9|2809|2806.1|280
1712691900000|2024-04-09 19:45:00|2811.3|2808.3|2812.7|2809.7|2813.3|2810.3|2810.8|2807.8|289
1712692200000|2024-04-09 19:50:00|2812.4|2809.4|2813.2|2810.2|2813.5|2810.5|2811.5|2808.5|239
1712692500000|2024-04-09 19:55:00|2813.6|2810.6|2814.1|2811.1|2814.4|2811.4|2812.7|2809.7|427
1712692800000|2024-04-09 20:00:00|2814|2811|2816.6|2813.6|2817.3|2814.3|2813.5|2810.5|360
1712693100000|2024-04-09 20:05:00|2816.4|2813.4|2818.2|2815.2|2818.2|2815.2|2816|2813|197
1712693400000|2024-04-09 20:10:00|2818.1|2815.1|2817.1|2814.1|2818.7|2815.7|2816.3|2813.3|232
1712693700000|2024-04-09 20:15:00|2816.9|2813.9|2815.4|2812.4|2817.1|2814.1|2815.1|2812.3|162
1712694000000|2024-04-09 20:20:00|2815.3|2812.3|2815.6|2812.6|2816.4|2813.4|2814.9|2812.3|188
1712694300000|2024-04-09 20:25:00|2815.7|2812.7|2816.5|2813.5|2817.3|2814.3|2815|2812.2|144
1712694600000|2024-04-09 20:30:00|2816.4|2813.4|2816.4|2813.4|2817|2814|2815.8|2812.8|113
1712694900000|2024-04-09 20:35:00|2816.5|2813.5|2818.5|2815.5|2818.6|2815.6|2816.4|2813.4|130
1712695200000|2024-04-09 20:40:00|2818.4|2815.4|2818.3|2815.3|2819|2816|2817.8|2814.8|107
1712695500000|2024-04-09 20:45:00|2818.2|2815.2|2817.9|2814.9|2818.5|2815.5|2817.1|2814.1|123
1712695800000|2024-04-09 20:50:00|2818|2815|2818.6|2815.6|2818.7|2815.7|2817.5|2814.5|115
1712696100000|2024-04-09 20:55:00|2818.7|2815.7|2817.8|2814.8|2819.3|2816.3|2815.5|2812.3|268
1712700000000|2024-04-09 22:00:00|2816.4|2813.4|2817.2|2814.2|2817.4|2814.4|2815.7|2812.7|100
1712700300000|2024-04-09 22:05:00|2817|2814|2817.8|2814.8|2818.3|2815.3|2816.3|2813.3|167
1712700600000|2024-04-09 22:10:00|2817.7|2814.7|2817.8|2814.8|2819|2816.1|2817.1|2814.6|101
1712700900000|2024-04-09 22:15:00|2818|2815|2818.4|2815.4|2819.3|2816.3|2817.7|2814.7|107
1712701200000|2024-04-09 22:20:00|2818.3|2815.3|2817.7|2814.7|2818.6|2815.6|2816.8|2813.8|165
1712701500000|2024-04-09 22:25:00|2817.9|2814.9|2819.8|2816.8|2820.1|2817.1|2817.7|2814.7|163
1712701800000|2024-04-09 22:30:00|2819.6|2816.6|2819.9|2816.9|2821.6|2818.6|2819.2|2816.2|114
1712702100000|2024-04-09 22:35:00|2820|2817|2820.9|2817.9|2822.4|2819.4|2820|2817|153
1712702400000|2024-04-09 22:40:00|2820.8|2817.8|2821.4|2818.4|2822.3|2819.3|2820.6|2817.6|133
1712702700000|2024-04-09 22:45:00|2821.2|2818.2|2819.6|2816.6|2821.4|2818.4|2819.3|2816.3|130
1712703000000|2024-04-09 22:50:00|2819.5|2816.5|2817.5|2814.5|2819.9|2816.9|2816.9|2813.9|173
1712703300000|2024-04-09 22:55:00|2817.6|2814.6|2818|2815|2818.9|2815.9|2817.1|2814.1|160
1712703600000|2024-04-09 23:00:00|2817.8|2814.8|2815.6|2812.6|2818.1|2815.1|2815|2812|219
1712703900000|2024-04-09 23:05:00|2815.7|2812.7|2816.8|2813.8|2817.1|2814.1|2814.7|2811.7|172
1712704200000|2024-04-09 23:10:00|2816.7|2813.7|2816.9|2813.9|2818.5|2815.5|2816.5|2813.5|171
1712704500000|2024-04-09 23:15:00|2816.8|2813.8|2815.8|2812.8|2817.3|2814.3|2815.6|2812.6|135
1712704800000|2024-04-09 23:20:00|2815.7|2812.7|2815.9|2812.9|2816.3|2813.5|2815.1|2812.1|125
1712705100000|2024-04-09 23:25:00|2816|2813|2817|2814|2817.3|2814.5|2815.8|2812.8|70
1712705400000|2024-04-09 23:30:00|2817.2|2814.2|2816|2813|2817.3|2814.7|2815.5|2812.5|119
1712705700000|2024-04-09 23:35:00|2816.3|2813.3|2817.2|2814.2|2818.3|2815.3|2816|2813|184
1712706000000|2024-04-09 23:40:00|2817.1|2814.1|2816.4|2813.4|2817.3|2814.3|2815.6|2812.6|93
1712706300000|2024-04-09 23:45:00|2816.3|2813.3|2816.2|2813.2|2816.8|2813.8|2815.5|2812.6|114
1712706600000|2024-04-09 23:50:00|2816.3|2813.3|2817.7|2814.7|2819|2816.1|2815.9|2812.9|171
1712706900000|2024-04-09 23:55:00|2817.5|2814.5|2819.1|2816.1|2819.7|2817|2817|2814.4|202
1712707200000|2024-04-10 00:00:00|2818.6|2815.6|2817.5|2814.5|2819.5|2816.5|2817.2|2814.2|280
1712707500000|2024-04-10 00:05:00|2817.2|2814.2|2816.3|2813.3|2818.1|2815.5|2816.3|2813.3|203
1712707800000|2024-04-10 00:10:00|2816.4|2813.4|2817|2814|2818.1|2815.1|2815.4|2812.4|185
1712708100000|2024-04-10 00:15:00|2816.9|2813.9|2815.5|2812.5|2817.2|2814.2|2814.9|2811.9|188
1712708400000|2024-04-10 00:20:00|2815.6|2812.6|2815.6|2812.6|2817.2|2814.6|2815.5|2812.5|170
1712708700000|2024-04-10 00:25:00|2815.3|2812.3|2814.5|2811.5|2816.1|2813.4|2814.3|2811.3|196
1712709000000|2024-04-10 00:30:00|2814.4|2811.4|2814.4|2811.4|2816|2813|2813.6|2810.8|246
1712709300000|2024-04-10 00:35:00|2814.3|2811.3|2815.4|2812.4|2817.1|2814.3|2814.3|2811.3|207
1712709600000|2024-04-10 00:40:00|2815.5|2812.5|2814.7|2812.7|2816.2|2813.3|2814.7|2812.2|130
1712709900000|2024-04-10 00:45:00|2815.3|2812.3|2812.8|2809.8|2815.4|2812.4|2812.1|2809.2|184
1712710200000|2024-04-10 00:50:00|2812.7|2809.7|2811.4|2808.4|2812.9|2809.9|2808.4|2805.9|283
1712710500000|2024-04-10 00:55:00|2811.3|2808.3|2812.9|2809.9|2815|2812.1|2810.6|2807.8|357
1712710800000|2024-04-10 01:00:00|2813|2810|2804.5|2801.5|2814.2|2811.2|2803.4|2800.4|1019
1712711100000|2024-04-10 01:05:00|2804.6|2801.6|2799.6|2796.6|2805.9|2803.1|2796.9|2793.9|778
1712711400000|2024-04-10 01:10:00|2799.7|2796.7|2800.8|2797.8|2801.3|2798.3|2795.4|2792.4|676
1712711700000|2024-04-10 01:15:00|2800.7|2797.7|2804.3|2801.3|2804.8|2801.8|2800.2|2797.2|625
1712712000000|2024-04-10 01:20:00|2804.2|2801.2|2803.4|2800.4|2807.2|2804.2|2801.7|2798.7|523
1712712300000|2024-04-10 01:25:00|2803.3|2800.3|2804.7|2801.7|2805.6|2802.6|2802.2|2799.2|468
1712712600000|2024-04-10 01:30:00|2804.4|2801.4|2803.8|2800.8|2808.3|2805.3|2802.6|2799.7|601
1712712900000|2024-04-10 01:35:00|2803.9|2800.9|2799.3|2796.3|2803.9|2800.9|2799.3|2796.3|496
1712713200000|2024-04-10 01:40:00|2799.4|2796.4|2803|2800|2803|2800|2798.4|2795.8|558
1712713500000|2024-04-10 01:45:00|2802.8|2799.8|2802.4|2799.4|2804.5|2802|2801.6|2798.7|556
1712713800000|2024-04-10 01:50:00|2802.5|2799.5|2807.6|2804.6|2807.8|2804.9|2802.3|2799.3|523
1712714100000|2024-04-10 01:55:00|2807.7|2804.7|2810.9|2807.9|2812.5|2809.7|2807.7|2804.7|453
1712714400000|2024-04-10 02:00:00|2811.1|2808.1|2812.6|2809.6|2813.7|2811|2809.6|2806.8|634
1712714700000|2024-04-10 02:05:00|2812.1|2810.1|2809.8|2806.8|2812.4|2810.1|2806.4|2803.9|599
1712715000000|2024-04-10 02:10:00|2810|2807|2807.3|2804.3|2810.4|2807.8|2806.1|2803.6|556
1712715300000|2024-04-10 02:15:00|2807.1|2804.1|2810.5|2807.5|2810.6|2807.6|2805.9|2802.9|279
1712715600000|2024-04-10 02:20:00|2810.4|2807.4|2813.5|2810.5|2814.7|2811.7|2810.1|2807.1|325
1712715900000|2024-04-10 02:25:00|2813.4|2810.4|2814.1|2811.1|2814.3|2811.3|2812.4|2809.4|248
1712716200000|2024-04-10 02:30:00|2814|2811|2815.6|2812.6|2816.2|2813.6|2812.7|2810|486
1712716500000|2024-04-10 02:35:00|2815.7|2812.7|2816.4|2813.4|2818.9|2815.9|2814.5|2812.1|556
1712716800000|2024-04-10 02:40:00|2816.3|2813.3|2815.2|2812.2|2817.2|2814.2|2814.6|2812|457
1712717100000|2024-04-10 02:45:00|2815.3|2812.3|2815.4|2812.4|2817|2814.3|2814.5|2812|389
1712717400000|2024-04-10 02:50:00|2815.3|2812.3|2813.2|2811.2|2815.4|2812.6|2812.5|2810.1|351
1712717700000|2024-04-10 02:55:00|2813.7|2810.7|2814.8|2811.8|2815.7|2813.1|2811.2|2808.8|437
1712718000000|2024-04-10 03:00:00|2814.7|2811.7|2816.2|2813.2|2817.7|2815.1|2813.9|2811.3|377
1712718300000|2024-04-10 03:05:00|2816.3|2813.3|2815.2|2812.2|2817.5|2814.5|2814|2811|328
1712718600000|2024-04-10 03:10:00|2815.1|2812.1|2817.4|2814.4|2817.5|2814.9|2813.9|2811.5|311
1712718900000|2024-04-10 03:15:00|2816.8|2814.8|2816.3|2813.3|2818.3|2815.5|2814.8|2811.8|411
1712719200000|2024-04-10 03:20:00|2816.4|2813.4|2814.9|2812.9|2817.7|2814.7|2813.4|2810.8|418
1712719500000|2024-04-10 03:25:00|2815|2813|2816.4|2813.4|2817.3|2814.5|2814.3|2811.7|382
1712719800000|2024-04-10 03:30:00|2816.5|2813.5|2815.3|2812.3|2816.8|2814.2|2814.2|2811.4|213
1712720100000|2024-04-10 03:35:00|2815.4|2812.4|2816.2|2813.2|2817.8|2814.8|2815.4|2812.4|186
1712720400000|2024-04-10 03:40:00|2816.1|2813.1|2816.2|2813.2|2816.9|2814.4|2815.6|2812.8|145
1712720700000|2024-04-10 03:45:00|2815.9|2812.9|2816.2|2813.2|2816.8|2813.9|2815.2|2812.7|153
1712721000000|2024-04-10 03:50:00|2816.3|2813.3|2814.7|2811.7|2816.5|2813.5|2814.6|2811.6|130
1712721300000|2024-04-10 03:55:00|2814.8|2811.8|2812.7|2809.7|2815|2812|2812.7|2809.7|128
1712721600000|2024-04-10 04:00:00|2812.6|2809.6|2812.6|2809.6|2812.8|2810.1|2811.8|2808.8|190
1712721900000|2024-04-10 04:05:00|2812.5|2809.5|2815.8|2812.8|2815.9|2812.9|2811.3|2808.4|184
1712722200000|2024-04-10 04:10:00|2815.3|2813.3|2816.2|2813.2|2818.7|2816.1|2815.2|2812.8|316
1712722500000|2024-04-10 04:15:00|2816|2813|2817.2|2815.2|2817.9|2815.2|2814.3|2811.9|199
1712722800000|2024-04-10 04:20:00|2817.3|2815.3|2819.8|2817.8|2820.5|2818|2816.6|2814|201
1712723100000|2024-04-10 04:25:00|2819.9|2817.9|2821.3|2818.3|2821.5|2818.9|2819.5|2817.1|176
1712723400000|2024-04-10 04:30:00|2820.7|2818.7|2821.8|2818.8|2824.3|2821.3|2820.5|2818.1|292
1712723700000|2024-04-10 04:35:00|2821.7|2818.7|2820.4|2818.4|2823.8|2821.1|2820.3|2817.8|258
1712724000000|2024-04-10 04:40:00|2821.1|2818.1|2817.5|2815.5|2821.1|2818.1|2817.5|2814.6|163
1712724300000|2024-04-10 04:45:00|2818.3|2815.3|2818.1|2816.1|2819.5|2816.5|2816.9|2814.2|233
1712724600000|2024-04-10 04:50:00|2818.6|2815.6|2821.7|2818.7|2822.8|2820.1|2818|2815.6|237
1712724900000|2024-04-10 04:55:00|2821.8|2818.8|2823.2|2820.2|2824.2|2821.3|2819.8|2817.1|283
1712725200000|2024-04-10 05:00:00|2823.1|2820.1|2824.6|2821.6|2825.4|2822.8|2820.2|2818|360
1712725500000|2024-04-10 05:05:00|2824.5|2821.5|2826|2823|2826.7|2823.7|2823.6|2821.1|285
1712725800000|2024-04-10 05:10:00|2825.9|2822.9|2826.1|2824.1|2827.9|2825.4|2823.9|2821.4|402
1712726100000|2024-04-10 05:15:00|2826.5|2823.5|2826.5|2823.5|2827.4|2824.7|2825.5|2823|289
1712726400000|2024-04-10 05:20:00|2826.4|2823.4|2829|2826|2829.7|2827.2|2825.7|2823.3|338
1712726700000|2024-04-10 05:25:00|2828.6|2826.6|2827.6|2824.6|2830.2|2827.6|2826.7|2824|315
1712727000000|2024-04-10 05:30:00|2827.5|2824.5|2830|2827|2830.7|2828|2826.1|2823.3|933
1712727300000|2024-04-10 05:35:00|2829.5|2827.5|2827.1|2824.1|2830.3|2828.1|2825.1|2822.7|671
1712727600000|2024-04-10 05:40:00|2827.2|2824.2|2822.2|2819.2|2827.5|2824.5|2820.2|2817.9|500
1712727900000|2024-04-10 05:45:00|2822.1|2819.1|2814.5|2811.5|2822.2|2819.5|2813|2810|577
1712728200000|2024-04-10 05:50:00|2814.4|2811.4|2815.6|2812.6|2817.9|2815.1|2814.4|2811.4|490
1712728500000|2024-04-10 05:55:00|2815.5|2812.5|2814.4|2811.4|2816.7|2813.7|2810.1|2807.1|529
1712728800000|2024-04-10 06:00:00|2814.3|2812.3|2815.1|2812.1|2817|2814.2|2814.1|2811.5|679
1712729100000|2024-04-10 06:05:00|2815|2812|2813.1|2810.1|2818.5|2815.5|2811.8|2809.3|603
1712729400000|2024-04-10 06:10:00|2813|2810|2815.1|2812.1|2816|2813.1|2812.3|2809.9|579
1712729700000|2024-04-10 06:15:00|2815|2812|2820.4|2817.4|2820.5|2817.8|2813.2|2810.5|495
1712730000000|2024-04-10 06:20:00|2820.2|2817.2|2823|2820|2824|2821.1|2819.2|2816.8|551
1712730300000|2024-04-10 06:25:00|2823.2|2820.2|2820.4|2818.4|2823.3|2820.7|2819.3|2816.9|573
1712730600000|2024-04-10 06:30:00|2820.5|2818.5|2818.8|2815.8|2820.8|2818.5|2816.6|2813.6|587
1712730900000|2024-04-10 06:35:00|2819|2816|2812.2|2809.2|2819.5|2816.5|2809.8|2806.8|704
1712731200000|2024-04-10 06:40:00|2812.1|2809.1|2815.9|2812.9|2816.4|2813.4|2811.9|2809.1|639
1712731500000|2024-04-10 06:45:00|2815.8|2812.8|2815.5|2813.5|2818.4|2816.1|2814.6|2812.1|646
1712731800000|2024-04-10 06:50:00|2815.6|2813.6|2819|2816|2819.6|2817.2|2813.4|2810.7|657
1712732100000|2024-04-10 06:55:00|2818.9|2815.9|2819.8|2816.8|2820.6|2817.6|2817.1|2814.6|735
1712732400000|2024-04-10 07:00:00|2819.2|2816.2|2821.2|2819.2|2824.3|2821.9|2817.9|2814.9|688
1712732700000|2024-04-10 07:05:00|2820.9|2818.9|2817.3|2815.3|2822.6|2820.2|2816.8|2814.2|624
1712733000000|2024-04-10 07:10:00|2817.2|2815.2|2819.2|2817.2|2820.3|2817.8|2816.6|2814|579
1712733300000|2024-04-10 07:15:00|2819.3|2817.3|2816.1|2814.1|2820.2|2817.8|2814.5|2812.1|518
1712733600000|2024-04-10 07:20:00|2816.2|2814.2|2817.7|2814.7|2817.7|2814.9|2814.1|2811.6|458
1712733900000|2024-04-10 07:25:00|2817.6|2814.6|2817.1|2815.1|2818.6|2816.3|2816.1|2813.6|427
1712734200000|2024-04-10 07:30:00|2817.5|2814.5|2815.2|2813.2|2818.3|2815.8|2813.5|2810.8|435
1712734500000|2024-04-10 07:35:00|2815.3|2813.3|2811.7|2809.7|2817.2|2814.9|2811|2808.7|551
1712734800000|2024-04-10 07:40:00|2811.8|2809.8|2812.1|2809.1|2815|2812.4|2810.9|2808.2|484
1712735100000|2024-04-10 07:45:00|2811.4|2809.4|2812.4|2809.4|2813.5|2811|2809.3|2807|597
1712735400000|2024-04-10 07:50:00|2812.5|2809.5|2812.4|2810.4|2813.7|2811.3|2811.5|2808.7|535
1712735700000|2024-04-10 07:55:00|2813.2|2810.2|2811.7|2808.7|2814.4|2811.7|2809.9|2807.6|447
1712736000000|2024-04-10 08:00:00|2811.8|2808.8|2812|2810|2812.4|2810.3|2809|2806.5|605
1712736300000|2024-04-10 08:05:00|2812.2|2810.2|2810.8|2807.8|2813|2810.6|2809|2806.4|449
1712736600000|2024-04-10 08:10:00|2810.9|2807.9|2810|2807|2811.9|2808.9|2807.1|2804.6|524
1712736900000|2024-04-10 08:15:00|2809.4|2807.4|2807.5|2805.5|2811.6|2808.8|2807.4|2804.6|470
1712737200000|2024-04-10 08:20:00|2807.7|2805.7|2805.2|2803.2|2808.8|2806.2|2804.7|2802.3|413
1712737500000|2024-04-10 08:25:00|2805.1|2803.1|2807.5|2805.5|2808.7|2806.2|2804|2801.7|546
1712737800000|2024-04-10 08:30:00|2807.7|2805.7|2809|2807|2812.7|2810.2|2807.4|2805|439
1712738100000|2024-04-10 08:35:00|2808.7|2806.7|2809.5|2807.5|2809.7|2807.7|2807.1|2804.6|420
1712738400000|2024-04-10 08:40:00|2809.4|2807.4|2808.5|2806.5|2810.8|2808.2|2807.5|2805.3|388
1712738700000|2024-04-10 08:45:00|2808.6|2806.6|2809.2|2807.2|2811.2|2808.2|2805.9|2803.4|427
1712739000000|2024-04-10 08:50:00|2809.5|2806.5|2808.6|2806.6|2812.2|2810.2|2808.5|2806.1|475
1712739300000|2024-04-10 08:55:00|2808.5|2806.5|2809.1|2807.1|2811.5|2809.2|2808.4|2806.1|352
1712739600000|2024-04-10 09:00:00|2809.2|2807.2|2809.4|2807.4|2811.1|2808.5|2807.6|2804.6|352
1712739900000|2024-04-10 09:05:00|2809.5|2807.5|2809.8|2806.8|2810.1|2807.6|2808.2|2805.7|253
1712740200000|2024-04-10 09:10:00|2809.7|2806.7|2807.6|2805.6|2810.7|2808.5|2807.6|2805.1|288
1712740500000|2024-04-10 09:15:00|2808.1|2806.1|2809.7|2807.7|2810.6|2808.1|2808|2805.4|346
1712740800000|2024-04-10 09:20:00|2810.1|2807.1|2808.7|2805.7|2810.2|2807.7|2808|2805.4|282
1712741100000|2024-04-10 09:25:00|2808.4|2806.4|2806.6|2803.6|2808.6|2806.4|2805.4|2802.5|396
1712741400000|2024-04-10 09:30:00|2806.5|2803.5|2803.4|2801.4|2806.7|2804.2|2800.6|2798.1|532
1712741700000|2024-04-10 09:35:00|2803.6|2800.6|2802.3|2800.3|2804.4|2801.9|2798.9|2796.4|610
1712742000000|2024-04-10 09:40:00|2802.4|2800.4|2804.4|2802.4|2805.9|2803.6|2801.8|2799.1|470
1712742300000|2024-04-10 09:45:00|2804.5|2802.5|2803.1|2800.1|2804.9|2802.6|2801.8|2799.4|432
1712742600000|2024-04-10 09:50:00|2803|2800|2806.6|2803.6|2806.9|2804.1|2801.4|2798.8|387
1712742900000|2024-04-10 09:55:00|2806|2804|2807.1|2804.1|2807.6|2805|2805.4|2803|431
1712743200000|2024-04-10 10:00:00|2807|2804|2807.5|2804.5|2809|2806.4|2804.8|2802.5|559
1712743500000|2024-04-10 10:05:00|2807.6|2804.6|2808.9|2805.9|2810.2|2807.4|2806.2|2803.5|398
1712743800000|2024-04-10 10:10:00|2808.8|2805.8|2810|2807|2810.1|2807.5|2807.9|2805.4|332
1712744100000|2024-04-10 10:15:00|2809.9|2806.9|2808.5|2806.5|2811.7|2808.9|2808.5|2806|327
1712744400000|2024-04-10 10:20:00|2808.6|2806.6|2810.9|2808.9|2812.1|2809.6|2807.9|2805.4|300
1712744700000|2024-04-10 10:25:00|2810.8|2808.8|2812.9|2809.9|2813.4|2811|2809.5|2807.1|400
1712745000000|2024-04-10 10:30:00|2813|2810|2813.8|2811.8|2814.6|2812|2811.8|2809.6|407
1712745300000|2024-04-10 10:35:00|2813.7|2811.7|2813.6|2811.6|2815.1|2812.6|2813.3|2810.9|305
1712745600000|2024-04-10 10:40:00|2814.2|2811.2|2812.2|2809.2|2814.2|2811.5|2810.5|2808.1|248
1712745900000|2024-04-10 10:45:00|2812.5|2809.5|2814.3|2811.3|2815.4|2812.8|2811.3|2808.4|296
1712746200000|2024-04-10 10:50:00|2814.4|2811.4|2812.6|2809.6|2815.6|2812.9|2811.8|2809.4|353
1712746500000|2024-04-10 10:55:00|2812.3|2809.3|2810.8|2807.8|2812.3|2809.9|2808.4|2806.3|411
1712746800000|2024-04-10 11:00:00|2811.1|2808.1|2811.5|2808.5|2811.6|2808.9|2807.5|2804.8|437
1712747100000|2024-04-10 11:05:00|2811.4|2808.4|2810.8|2808.8|2812.1|2809.4|2809.6|2807|356
1712747400000|2024-04-10 11:10:00|2810.9|2808.9|2809.1|2806.1|2811.3|2809|2808.3|2805.8|498
1712747700000|2024-04-10 11:15:00|2809|2806|2809.9|2807.9|2810.6|2808.1|2805.7|2803.4|410
1712748000000|2024-04-10 11:20:00|2810|2808|2810.6|2807.6|2811.2|2808.9|2808.2|2805.9|436
1712748300000|2024-04-10 11:25:00|2810.5|2807.5|2810.5|2808.5|2811.6|2809.1|2809.4|2806.9|374
1712748600000|2024-04-10 11:30:00|2810.4|2808.4|2808.1|2805.1|2812|2809.5|2807.4|2804.9|370
1712748900000|2024-04-10 11:35:00|2808|2805|2808|2805|2809|2806.5|2806.3|2803.8|321
1712749200000|2024-04-10 11:40:00|2807.9|2804.9|2811.6|2808.6|2812.4|2809.9|2807.5|2804.9|339
1712749500000|2024-04-10 11:45:00|2811.4|2808.4|2809.5|2807.5|2813.6|2811.1|2809.4|2807|440
1712749800000|2024-04-10 11:50:00|2809.4|2807.4|2807.3|2805.3|2811.7|2809.1|2806.7|2804.6|428
1712750100000|2024-04-10 11:55:00|2807.4|2805.4|2809.1|2806.1|2811.3|2809.1|2807.4|2805.4|426
1712750400000|2024-04-10 12:00:00|2809|2806|2812.5|2810.5|2813.9|2811.4|2808.4|2806|626
1712750700000|2024-04-10 12:05:00|2812.4|2810.4|2810.9|2808.9|2812.9|2810.4|2808.1|2806.1|509
1712751000000|2024-04-10 12:10:00|2811.1|2809.1|2810.8|2807.8|2811.6|2809.2|2809.7|2807.2|438
1712751300000|2024-04-10 12:15:00|2810.2|2808.2|2806.4|2804.4|2811.2|2808.7|2806.4|2804.1|526
1712751600000|2024-04-10 12:20:00|2806.6|2804.6|2811.5|2808.5|2813.4|2811|2806.4|2804.4|725
1712751900000|2024-04-10 12:25:00|2810.9|2808.9|2818.2|2810.2|2820.4|2814|2810.9|2807|818
1712752200000|2024-04-10 12:30:00|2818.4|2810.4|2783.6|2780.6|2819.6|2810.6|2782.8|2779.8|1986
1712752500000|2024-04-10 12:35:00|2783.3|2780.3|2796|2793|2802.9|2800|2771.3|2768.4|1784
1712752800000|2024-04-10 12:40:00|2796.1|2793.1|2797.7|2794.7|2810.8|2807.8|2793.6|2790.6|1690
1712753100000|2024-04-10 12:45:00|2797.8|2794.8|2807.9|2804.9|2811.3|2808.4|2794.4|2791.4|1626
1712753400000|2024-04-10 12:50:00|2807.6|2804.6|2809|2806|2815.3|2812.3|2804|2801|1493
1712753700000|2024-04-10 12:55:00|2809.8|2806.8|2801.9|2799.9|2810.8|2807.8|2799.5|2797.1|1436
1712754000000|2024-04-10 13:00:00|2801.8|2799.8|2795.3|2792.3|2805|2802.1|2792.1|2789.6|1774
1712754300000|2024-04-10 13:05:00|2795.1|2792.1|2794.3|2792.3|2800.1|2797.4|2789|2786|1703
1712754600000|2024-04-10 13:10:00|2794.2|2792.2|2771.6|2768.6|2794.7|2792.2|2768.7|2766.3|1621
1712754900000|2024-04-10 13:15:00|2771|2769|2768.4|2765.4|2778.6|2776.3|2766.6|2764.1|1699
1712755200000|2024-04-10 13:20:00|2767.8|2765.8|2770.2|2768.2|2776.4|2773.4|2766.7|2764.1|1476
1712755500000|2024-04-10 13:25:00|2769.8|2767.8|2772.6|2770.6|2777.2|2774.2|2763.8|2760.8|1403
1712755800000|2024-04-10 13:30:00|2772.5|2770.5|2774|2772|2776.5|2773.8|2754.4|2751.9|1831
1712756100000|2024-04-10 13:35:00|2774.2|2772.2|2767.8|2764.8|2780.9|2778.2|2767|2764.3|1667
1712756400000|2024-04-10 13:40:00|2767.4|2764.4|2785.8|2782.8|2787.6|2784.6|2764.6|2762.2|1543
1712756700000|2024-04-10 13:45:00|2785.7|2782.7|2777.8|2775.8|2788.7|2785.7|2771.7|2769|1602
1712757000000|2024-04-10 13:50:00|2778.4|2775.4|2787.4|2785.4|2791.5|2789.2|2775.8|2773.1|1507
1712757300000|2024-04-10 13:55:00|2788.4|2785.1|2789.5|2786.5|2792.5|2789.7|2783.8|2781.3|1391
1712757600000|2024-04-10 14:00:00|2790.1|2787.1|2788.4|2786.4|2792.5|2789.9|2783.7|2781.2|1298
1712757900000|2024-04-10 14:05:00|2788.5|2786.5|2807.9|2805.9|2810.8|2808|2787.7|2785.7|1483
1712758200000|2024-04-10 14:10:00|2807.6|2805.6|2806.5|2804.5|2810|2807.3|2802.7|2800.4|1412
1712758500000|2024-04-10 14:15:00|2806.6|2804.6|2818.9|2816.9|2820.3|2817.6|2800.5|2797.7|1371
1712758800000|2024-04-10 14:20:00|2819|2817|2825.2|2822.2|2827.7|2825.3|2814|2811.5|1560
1712759100000|2024-04-10 14:25:00|2825.3|2822.3|2820.8|2818.8|2828.6|2826.2|2817.7|2815.6|1305
1712759400000|2024-04-10 14:30:00|2821.3|2818.3|2832.8|2830.8|2833.8|2831.5|2819.6|2817|1431
1712759700000|2024-04-10 14:35:00|2833.5|2830.5|2843|2840|2843.4|2840.9|2830.2|2828|1547
1712760000000|2024-04-10 14:40:00|2842.3|2840.3|2842.8|2839.8|2843.4|2841|2835.4|2833.1|1205
1712760300000|2024-04-10 14:45:00|2843|2840|2849.7|2846.7|2853.9|2851.1|2842.6|2840|1426
1712760600000|2024-04-10 14:50:00|2849.8|2846.8|2844.4|2842.4|2852.1|2849.7|2840.1|2837.6|1488
1712760900000|2024-04-10 14:55:00|2844.6|2842.6|2840|2837|2847.1|2844.9|2839|2836.4|1365
1712761200000|2024-04-10 15:00:00|2840.5|2838|2819|2817|2841.7|2839.2|2818.7|2816.2|1383
1712761500000|2024-04-10 15:05:00|2819.1|2817.1|2816.4|2813.4|2822.5|2819.7|2813.4|2811|1436
1712761800000|2024-04-10 15:10:00|2815.7|2813.7|2800.3|2797.3|2816.6|2813.9|2799|2796.2|1423
1712762100000|2024-04-10 15:15:00|2800.2|2797.2|2795.9|2792.9|2805.4|2802.9|2793.7|2791.1|1304
1712762400000|2024-04-10 15:20:00|2795.4|2792.4|2799.6|2796.6|2803.6|2801.1|2795.3|2792.3|1037
1712762700000|2024-04-10 15:25:00|2799.7|2796.7|2808.3|2805.3|2808.4|2805.4|2798.3|2795.6|1002
1712763000000|2024-04-10 15:30:00|2808.4|2805.4|2814|2811|2814.9|2812.4|2807.3|2804.4|996
1712763300000|2024-04-10 15:35:00|2814.1|2811.1|2812.3|2809.3|2814.6|2811.8|2810.2|2807.2|890
1712763600000|2024-04-10 15:40:00|2812.4|2809.4|2811.7|2809.7|2813.1|2810.6|2807.2|2804.4|908
1712763900000|2024-04-10 15:45:00|2811.5|2809.5|2807.9|2804.9|2811.8|2809.5|2804.4|2801.6|883
1712764200000|2024-04-10 15:50:00|2808|2805|2806.8|2804.8|2809.7|2806.9|2805.2|2802.7|733
1712764500000|2024-04-10 15:55:00|2807.2|2804.2|2800.7|2798.7|2807.6|2804.9|2797.4|2794.7|793
1712764800000|2024-04-10 16:00:00|2800.5|2798.5|2794.4|2792.4|2802.9|2800.4|2793.2|2791.2|737
1712765100000|2024-04-10 16:05:00|2794.5|2792.5|2801|2798|2801|2798.3|2794.4|2792|822
1712765400000|2024-04-10 16:10:00|2800.9|2797.9|2797.3|2794.3|2802.5|2799.7|2796|2793.4|659
1712765700000|2024-04-10 16:15:00|2797.4|2794.4|2801.1|2799.1|2803.4|2801|2797.3|2794.4|712
1712766000000|2024-04-10 16:20:00|2801|2799|2802.8|2800.8|2804.1|2801.6|2800.4|2797.9|642
1712766300000|2024-04-10 16:25:00|2802.5|2800.5|2798.5|2796.5|2803.9|2801.4|2797.8|2795.3|689
1712766600000|2024-04-10 16:30:00|2799.3|2796.3|2801.2|2798.2|2802|2799.5|2797.7|2795.3|655
1712766900000|2024-04-10 16:35:00|2801.3|2798.3|2805.1|2803.1|2805.8|2803.1|2800|2797.6|580
1712767200000|2024-04-10 16:40:00|2805|2803|2804.2|2801.2|2807.9|2805.4|2802.4|2799.7|640
1712767500000|2024-04-10 16:45:00|2804.3|2801.3|2809.3|2807.3|2810|2807.4|2803.3|2800.7|569
1712767800000|2024-04-10 16:50:00|2809.4|2807.4|2807.4|2804.4|2810.9|2808.5|2806.8|2804.4|663
1712768100000|2024-04-10 16:55:00|2807.1|2805.1|2806.8|2803.8|2808.9|2806.6|2804.9|2802.5|575
1712768400000|2024-04-10 17:00:00|2806.6|2803.6|2797.3|2794.3|2806.8|2803.8|2796.7|2793.9|1032
1712768700000|2024-04-10 17:05:00|2797.8|2794.8|2785.4|2782.4|2799.4|2796.5|2783.4|2780.9|1086
1712769000000|2024-04-10 17:10:00|2785.3|2782.3|2789|2786|2789.9|2787.7|2784.6|2781.8|1000
1712769300000|2024-04-10 17:15:00|2788.9|2785.9|2797.7|2795.7|2798.4|2796|2788.9|2785.9|989
1712769600000|2024-04-10 17:20:00|2797.8|2795.8|2795.2|2793.2|2800.8|2798.1|2794.5|2792|825
1712769900000|2024-04-10 17:25:00|2795.1|2793.1|2793|2790|2799.9|2797.8|2791.5|2789.1|787
1712770200000|2024-04-10 17:30:00|2792.9|2789.9|2814.2|2811.2|2814.5|2811.5|2792.1|2789.9|1548
1712770500000|2024-04-10 17:35:00|2814.3|2811.3|2805|2802|2814.3|2811.3|2804.2|2801.2|1187
1712770800000|2024-04-10 17:40:00|2804.7|2801.7|2802.7|2799.7|2807.1|2804.1|2800.6|2798.1|1015
1712771100000|2024-04-10 17:45:00|2802.6|2799.6|2806.2|2803.2|2808.3|2805.5|2802.6|2799.6|796
1712771400000|2024-04-10 17:50:00|2806.5|2803.5|2808.7|2806.7|2809.7|2807.4|2805.1|2802.4|675
1712771700000|2024-04-10 17:55:00|2808.9|2806.9|2809.4|2802.3|2812.1|2809.5|2807.8|2799.3|672
1712772000000|2024-04-10 18:00:00|2809.5|2800.8|2810.1|2807.1|2813.9|2810.9|2808.1|2799.3|664
1712772300000|2024-04-10 18:05:00|2810|2807|2810.3|2807.3|2811.5|2808.5|2805.4|2802.4|589
1712772600000|2024-04-10 18:10:00|2810.6|2807.6|2812.6|2810.6|2813.6|2810.8|2808.1|2805.1|620
1712772900000|2024-04-10 18:15:00|2812.5|2810.5|2809.3|2807.3|2813.4|2811.2|2808|2805.4|668
1712773200000|2024-04-10 18:20:00|2809.4|2807.4|2806.3|2803.3|2811.9|2809.5|2804.7|2801.8|725
1712773500000|2024-04-10 18:25:00|2806.4|2803.4|2806.4|2804.4|2809.2|2806.3|2806.3|2803.3|597
1712773800000|2024-04-10 18:30:00|2806.5|2803.4|2803.9|2800.9|2807.1|2804.4|2803.5|2800.9|548
1712774100000|2024-04-10 18:35:00|2803.8|2800.8|2805.8|2802.8|2807.5|2804.5|2803|2800.2|633
1712774400000|2024-04-10 18:40:00|2805.7|2802.7|2805.4|2802.4|2808.8|2806|2804.9|2802.2|471
1712774700000|2024-04-10 18:45:00|2805.2|2803.2|2802.2|2799.2|2806.7|2804.1|2801|2798.3|471
1712775000000|2024-04-10 18:50:00|2802|2799|2799.4|2796.4|2802.4|2800|2797.7|2794.9|494
1712775300000|2024-04-10 18:55:00|2799.5|2796.5|2788.2|2786.2|2799.5|2796.5|2786.8|2784.4|829
1712775600000|2024-04-10 19:00:00|2788.3|2786.3|2790.7|2788.7|2794.5|2791.8|2787.1|2784.4|750
1712775900000|2024-04-10 19:05:00|2790.9|2788.9|2787.8|2784.8|2795.1|2792.4|2787.7|2784.7|535
1712776200000|2024-04-10 19:10:00|2787.9|2784.9|2787.9|2785.9|2792|2789.3|2785.6|2783.2|497
1712776500000|2024-04-10 19:15:00|2787.8|2785.8|2787.7|2784.7|2789.5|2787|2784.7|2781.9|640
1712776800000|2024-04-10 19:20:00|2787.3|2785.3|2786.4|2783.4|2788.5|2785.9|2783.8|2781.1|568
1712777100000|2024-04-10 19:25:00|2785.9|2783.9|2786.3|2783.3|2788.1|2785.3|2784.5|2782|381
1712777400000|2024-04-10 19:30:00|2786.2|2783.2|2785.4|2783.4|2787.1|2784.4|2784.2|2781.4|427
1712777700000|2024-04-10 19:35:00|2785.3|2783.3|2785.1|2782.1|2786.9|2784.5|2784.5|2781.9|357
1712778000000|2024-04-10 19:40:00|2785|2782|2783.3|2781.3|2785.5|2783|2781.8|2779.2|360
1712778300000|2024-04-10 19:45:00|2783|2781|2782.8|2780.8|2785.4|2783|2782.1|2779.8|406
1712778600000|2024-04-10 19:50:00|2782.9|2780.9|2781.2|2779.2|2785.4|2783.4|2781|2778.5|517
1712778900000|2024-04-10 19:55:00|2782.1|2779.1|2784.5|2781.5|2784.7|2782.1|2780.7|2778.3|430
1712779200000|2024-04-10 20:00:00|2784.1|2782.1|2784.4|2782.4|2787.3|2784.6|2783.9|2781.2|395
1712779500000|2024-04-10 20:05:00|2784.5|2782.5|2786.4|2783.4|2786.8|2784.3|2782.8|2780|222
1712779800000|2024-04-10 20:10:00|2785.6|2782.6|2788.7|2785.7|2789.1|2786.6|2784.2|2781.5|223
1712780100000|2024-04-10 20:15:00|2788.8|2785.8|2790|2787|2790.4|2787.9|2787.7|2785.1|242
1712780400000|2024-04-10 20:20:00|2790.4|2787.4|2791.4|2788.4|2793.2|2790.5|2789.7|2787|294
1712780700000|2024-04-10 20:25:00|2791.3|2788.3|2791.7|2788.7|2792.6|2789.9|2790.7|2788|172
1712781000000|2024-04-10 20:30:00|2791.6|2788.6|2791|2788|2792.5|2789.9|2790.2|2787.5|157
1712781300000|2024-04-10 20:35:00|2790.9|2787.9|2788.7|2785.7|2790.9|2788.2|2788.4|2785.6|206
1712781600000|2024-04-10 20:40:00|2788.6|2785.6|2789.2|2786.2|2789.6|2786.8|2787.5|2785|142
1712781900000|2024-04-10 20:45:00|2789.3|2786.3|2788.6|2785.6|2790|2787|2788.6|2785.6|184
1712782200000|2024-04-10 20:50:00|2788.7|2785.7|2789.7|2786.7|2790|2787|2788.7|2785.7|190
1712782500000|2024-04-10 20:55:00|2790.5|2787.5|2795.8|2792.8|2797.1|2794.1|2790.1|2787.1|214
1712786400000|2024-04-10 22:00:00|2793.7|2788.3|2790.3|2787.3|2793.7|2789.4|2790.2|2785.7|94
1712786700000|2024-04-10 22:05:00|2790.8|2787.8|2790.7|2787.7|2791|2788|2790.1|2787.1|61
1712787000000|2024-04-10 22:10:00|2791.2|2788.2|2788.2|2785.2|2797.1|2788.5|2786.9|2783.9|160
1712787300000|2024-04-10 22:15:00|2788.3|2785.3|2790.3|2787.3|2790.3|2787.3|2787.9|2784.9|105
1712787600000|2024-04-10 22:20:00|2790.2|2787.2|2788.7|2785.7|2790.9|2787.9|2787.9|2784.9|113
1712787900000|2024-04-10 22:25:00|2788.8|2785.8|2788.1|2785.1|2789.1|2786.4|2787.9|2784.9|50
1712788200000|2024-04-10 22:30:00|2788|2785|2786.7|2783.7|2788.7|2785.7|2785.3|2782.3|166
1712788500000|2024-04-10 22:35:00|2786.9|2783.9|2788.8|2785.8|2789|2786|2786.3|2783.3|115
1712788800000|2024-04-10 22:40:00|2788.9|2785.9|2790.2|2787.2|2792.4|2789.4|2788.9|2785.9|131
1712789100000|2024-04-10 22:45:00|2790.3|2787.3|2792.6|2789.6|2793.2|2790.2|2790.1|2787.2|107
1712789400000|2024-04-10 22:50:00|2792.5|2789.5|2795.3|2792.3|2795.6|2792.8|2792.5|2789.5|193
1712789700000|2024-04-10 22:55:00|2795.4|2792.4|2792.8|2789.8|2795.9|2792.9|2792.1|2789.1|142
1712790000000|2024-04-10 23:00:00|2792.6|2789.6|2792.1|2789.1|2792.8|2789.8|2791.2|2788.5|114
1712790300000|2024-04-10 23:05:00|2792.2|2789.2|2788.6|2785.6|2792.3|2789.3|2788.6|2785.6|140
1712790600000|2024-04-10 23:10:00|2788.5|2785.5|2788.5|2785.5|2789|2786|2787.4|2784.4|141
1712790900000|2024-04-10 23:15:00|2788.3|2785.3|2791.1|2788.1|2791.9|2788.9|2787.8|2784.8|219
1712791200000|2024-04-10 23:20:00|2791.3|2788.3|2791.1|2788.1|2793.5|2790.7|2790.6|2787.6|159
1712791500000|2024-04-10 23:25:00|2791|2788|2791.6|2788.6|2792|2789.3|2789.2|2786.6|134
1712791800000|2024-04-10 23:30:00|2791.7|2788.7|2792.8|2789.8|2793.7|2790.8|2791.7|2788.7|157
1712792100000|2024-04-10 23:35:00|2792.9|2789.9|2795.8|2792.8|2797.2|2794.2|2792.4|2789.8|193
1712792400000|2024-04-10 23:40:00|2795.2|2793.2|2795.4|2793.4|2796.8|2794|2795.1|2792.3|170
1712792700000|2024-04-10 23:45:00|2795.3|2793.3|2796|2793|2796.6|2793.6|2793.9|2791.2|145
1712793000000|2024-04-10 23:50:00|2795.9|2792.9|2792.8|2789.8|2796.1|2793.4|2791.7|2788.7|221
1712793300000|2024-04-10 23:55:00|2793.1|2790.1|2791.7|2788.7|2794|2791|2791.2|2788.2|160
1712793600000|2024-04-11 00:00:00|2791.8|2788.8|2790.8|2787.8|2791.8|2788.8|2789|2786.1|389
1712793900000|2024-04-11 00:05:00|2790.7|2787.7|2785.7|2782.7|2790.8|2787.8|2785.7|2782.7|364
1712794200000|2024-04-11 00:10:00|2785.8|2782.8|2786.7|2783.7|2787.9|2785.3|2785.4|2782.6|389
1712794500000|2024-04-11 00:15:00|2787.1|2784.1|2787.1|2784.1|2788.1|2785.6|2785.7|2783|304
1712794800000|2024-04-11 00:20:00|2787.2|2784.2|2786.5|2783.5|2787.6|2784.9|2785.1|2782.4|336
1712795100000|2024-04-11 00:25:00|2786.6|2783.6|2784.2|2781.2|2786.7|2784.3|2783|2780.6|324
1712795400000|2024-04-11 00:30:00|2784.5|2781.5|2786.9|2783.9|2787.4|2784.8|2783.6|2781|334
1712795700000|2024-04-11 00:35:00|2786.8|2783.8|2785.6|2783.6|2787.1|2784.5|2784.6|2781.9|299
1712796000000|2024-04-11 00:40:00|2786.5|2783.5|2785.1|2782.1|2787.2|2784.7|2784|2781.5|314
1712796300000|2024-04-11 00:45:00|2784.9|2781.9|2784.6|2781.6|2786.2|2783.7|2784.5|2781.5|262
1712796600000|2024-04-11 00:50:00|2784.7|2781.7|2785|2782|2785.3|2782.8|2783.2|2780.6|310
1712796900000|2024-04-11 00:55:00|2784.8|2781.8|2782.4|2779.4|2785.6|2783.1|2779.7|2776.9|434
1712797200000|2024-04-11 01:00:00|2782.6|2779.6|2781.9|2778.9|2784.6|2782|2776.5|2773.9|987
1712797500000|2024-04-11 01:05:00|2782|2779|2791.7|2788.7|2793.1|2790.3|2781.9|2778.9|898
1712797800000|2024-04-11 01:10:00|2791.6|2788.6|2791.3|2788.3|2792.6|2790.1|2789.4|2786.4|614
1712798100000|2024-04-11 01:15:00|2791.5|2788.5|2799.5|2796.5|2800.1|2797.1|2791|2788.1|791
1712798400000|2024-04-11 01:20:00|2799.6|2796.6|2794.6|2791.6|2800.9|2797.9|2794.5|2791.5|638
1712798700000|2024-04-11 01:25:00|2794.5|2791.5|2796.5|2793.5|2798.6|2796.1|2793.9|2790.9|437
1712799000000|2024-04-11 01:30:00|2796.4|2793.4|2796.7|2793.7|2798.1|2795.6|2795.7|2792.7|612
1712799300000|2024-04-11 01:35:00|2796.4|2793.4|2794.6|2791.6|2796.4|2793.4|2792.4|2789.4|496
1712799600000|2024-04-11 01:40:00|2794.5|2791.5|2797.4|2794.4|2798|2795|2791.8|2788.8|436
1712799900000|2024-04-11 01:45:00|2797.3|2794.3|2799.9|2796.9|2800|2797.4|2795|2792.3|554
1712800200000|2024-04-11 01:50:00|2799.8|2796.8|2800.1|2797.1|2801.2|2798.6|2798.8|2795.8|568
1712800500000|2024-04-11 01:55:00|2799.9|2796.9|2798.6|2795.6|2799.9|2796.9|2796.8|2794.2|437
1712800800000|2024-04-11 02:00:00|2798.4|2795.4|2796|2793|2799|2796|2795.7|2792.7|312
1712801100000|2024-04-11 02:05:00|2795.9|2792.9|2797.9|2794.9|2799|2796|2795|2792.4|329
1712801400000|2024-04-11 02:10:00|2797.8|2794.8|2796.3|2793.3|2798.3|2795.4|2795.4|2792.8|266
1712801700000|2024-04-11 02:15:00|2796.4|2793.4|2797.9|2794.9|2797.9|2794.9|2795.5|2792.9|196
1712802000000|2024-04-11 02:20:00|2797.8|2794.8|2797.1|2794.1|2798|2795.4|2796.2|2793.5|140
1712802300000|2024-04-11 02:25:00|2797.2|2794.2|2797.3|2795.3|2799|2796.9|2796.6|2794.2|170
1712802600000|2024-04-11 02:30:00|2797.2|2795.2|2797.8|2794.8|2798.3|2795.4|2793.8|2791.4|329
1712802900000|2024-04-11 02:35:00|2798|2795|2798.2|2795.2|2799.7|2797.4|2797.2|2794.3|453
1712803200000|2024-04-11 02:40:00|2798.5|2795.5|2800.5|2797.5|2801|2798.2|2796|2793.4|405
1712803500000|2024-04-11 02:45:00|2800|2798|2803.5|2801.5|2803.9|2801.5|2797.9|2795.4|459
1712803800000|2024-04-11 02:50:00|2803.4|2801.4|2802.9|2799.9|2806.2|2803.6|2802.3|2799.7|468
1712804100000|2024-04-11 02:55:00|2803.6|2800.6|2802|2800|2804.4|2801.8|2800.3|2797.8|494
1712804400000|2024-04-11 03:00:00|2801.8|2799.8|2801|2798|2802.3|2800|2798.4|2796.1|421
1712804700000|2024-04-11 03:05:00|2800.9|2797.9|2803.9|2800.9|2804.1|2801.5|2799.8|2796.8|406
1712805000000|2024-04-11 03:10:00|2803.8|2800.8|2804.3|2801.3|2804.9|2802.1|2802.3|2799.6|356
1712805300000|2024-04-11 03:15:00|2804.2|2801.2|2805.4|2802.4|2806|2803|2803.4|2800.6|289
1712805600000|2024-04-11 03:20:00|2805.5|2802.5|2803.6|2800.6|2805.9|2803|2801.8|2799|314
1712805900000|2024-04-11 03:25:00|2803.7|2800.7|2803.9|2800.9|2804.1|2801.3|2801.5|2798.8|327
1712806200000|2024-04-11 03:30:00|2803.8|2800.8|2803.3|2800.3|2805|2802.4|2802.9|2800.2|199
1712806500000|2024-04-11 03:35:00|2803.4|2800.4|2801.4|2798.4|2803.6|2801.1|2801.1|2798.3|164
1712806800000|2024-04-11 03:40:00|2801.5|2798.5|2799.5|2796.5|2802|2799.2|2797.9|2795.4|203
1712807100000|2024-04-11 03:45:00|2799.6|2796.6|2800.3|2797.3|2801.4|2798.6|2798.4|2795.9|209
1712807400000|2024-04-11 03:50:00|2800.2|2797.2|2800.7|2797.7|2800.9|2798.2|2799.2|2796.5|151
1712807700000|2024-04-11 03:55:00|2800.8|2797.8|2800.8|2797.8|2800.9|2798.1|2799.4|2796.8|111
1712808000000|2024-04-11 04:00:00|2800.7|2797.7|2802|2799|2802.4|2799.7|2800.3|2797.3|158
1712808300000|2024-04-11 04:05:00|2802.1|2799.1|2803.7|2800.7|2803.8|2801.2|2801.8|2798.8|127
1712808600000|2024-04-11 04:10:00|2803.8|2800.8|2803.4|2800.4|2804.4|2801.5|2802.8|2799.8|187
1712808900000|2024-04-11 04:15:00|2803.5|2800.5|2803.4|2800.4|2803.9|2800.9|2802.8|2799.8|172
1712809200000|2024-04-11 04:20:00|2803.5|2800.5|2801.8|2798.8|2803.6|2800.6|2801|2798|252
1712809500000|2024-04-11 04:25:00|2801.7|2798.7|2800.5|2797.5|2802.3|2799.3|2799.3|2796.6|162
1712809800000|2024-04-11 04:30:00|2800.4|2797.4|2795.5|2792.5|2800.7|2797.7|2795.5|2792.5|276
1712810100000|2024-04-11 04:35:00|2795.6|2792.6|2795.6|2792.6|2796.4|2794|2795.1|2792.5|165
1712810400000|2024-04-11 04:40:00|2795.5|2792.5|2794.1|2791.1|2795.8|2793.5|2793.6|2791|170
1712810700000|2024-04-11 04:45:00|2794|2791|2796.6|2793.6|2796.6|2793.8|2793.7|2791|194
1712811000000|2024-04-11 04:50:00|2796.5|2793.5|2797.6|2794.6|2799.2|2796.2|2796.5|2793.5|172
1712811300000|2024-04-11 04:55:00|2797.7|2794.7|2797.6|2794.6|2799.2|2796.2|2797|2794|119
1712811600000|2024-04-11 05:00:00|2798|2795|2802.1|2799.1|2802.4|2800.2|2796.8|2794|296
1712811900000|2024-04-11 05:05:00|2802|2799|2805.7|2802.7|2806.1|2803.6|2801.3|2798.8|274
1712812200000|2024-04-11 05:10:00|2805.6|2802.6|2806.8|2803.8|2808.2|2805.6|2805|2802.5|310
1712812500000|2024-04-11 05:15:00|2806.7|2803.7|2802.6|2800.6|2806.8|2803.8|2802.6|2800.1|220
1712812800000|2024-04-11 05:20:00|2802.7|2800.7|2805.2|2802.2|2805.7|2802.7|2802.7|2800.2|255
1712813100000|2024-04-11 05:25:00|2805.3|2802.3|2804.8|2801.8|2806.7|2804|2804|2801.1|183
1712813400000|2024-04-11 05:30:00|2805.1|2802.1|2804.7|2801.7|2808.6|2805.6|2804|2801.2|487
1712813700000|2024-04-11 05:35:00|2805|2802|2798.5|2795.5|2805|2802|2798.2|2795.4|554
1712814000000|2024-04-11 05:40:00|2798.6|2795.6|2798.1|2795.1|2801.2|2798.2|2796.2|2793.3|603
1712814300000|2024-04-11 05:45:00|2797.8|2794.8|2793.5|2791.5|2799.1|2796.2|2793.4|2791|529
1712814600000|2024-04-11 05:50:00|2793.4|2791.4|2795.1|2792.1|2795.2|2792.7|2791.4|2789.1|531
1712814900000|2024-04-11 05:55:00|2794.3|2792.3|2798.5|2795.5|2799|2796|2793.9|2791.5|390
1712815200000|2024-04-11 06:00:00|2798.6|2795.6|2794.5|2791.5|2798.9|2796|2793.6|2790.9|455
1712815500000|2024-04-11 06:05:00|2794.6|2791.6|2791.2|2789.2|2795.5|2793|2790.2|2787.6|603
1712815800000|2024-04-11 06:10:00|2791.3|2789.3|2787.3|2784.3|2793.4|2790.9|2786.4|2784.1|826
1712816100000|2024-04-11 06:15:00|2787.2|2784.2|2788.8|2786.8|2789.3|2787|2781.2|2778.8|974
1712816400000|2024-04-11 06:20:00|2788.7|2786.7|2786.4|2784.4|2790.4|2787.8|2785.7|2783.3|801
1712816700000|2024-04-11 06:25:00|2786.7|2783.7|2789.6|2786.6|2792.1|2789.4|2785.9|2783.4|744
1712817000000|2024-04-11 06:30:00|2789.5|2786.5|2793.1|2791.1|2793.8|2791.5|2788.4|2786|678
1712817300000|2024-04-11 06:35:00|2793.2|2791.2|2796|2794|2796.5|2794.2|2791.6|2789.2|724
1712817600000|2024-04-11 06:40:00|2795.9|2793.9|2792.3|2790.3|2797|2794.6|2792|2789.6|660
1712817900000|2024-04-11 06:45:00|2792.5|2790.5|2789.4|2787.4|2793.2|2790.7|2788.5|2786.1|629
1712818200000|2024-04-11 06:50:00|2789.5|2787.5|2788.3|2786.3|2791.4|2789.3|2787.6|2785.3|614
1712818500000|2024-04-11 06:55:00|2788.5|2786.5|2788.5|2786.5|2791.2|2788.6|2785.1|2782.8|729
1712818800000|2024-04-11 07:00:00|2789.1|2786.1|2788.9|2785.9|2792.8|2790.8|2787.6|2785.6|765
1712819100000|2024-04-11 07:05:00|2788.8|2786.8|2793.6|2791.6|2795.9|2793.7|2788.5|2786.1|708
1712819400000|2024-04-11 07:10:00|2793.5|2791.5|2795.2|2793.2|2796.3|2794.3|2792.9|2790.7|587
1712819700000|2024-04-11 07:15:00|2795.1|2793.1|2795.4|2793.4|2797.3|2795.3|2791.9|2789.9|582
1712820000000|2024-04-11 07:20:00|2795.3|2793.3|2798.5|2796.5|2801.4|2798.9|2795.2|2793.2|634
1712820300000|2024-04-11 07:25:00|2798.3|2796.3|2795.8|2793.8|2799.3|2796.8|2795.8|2793.7|610
1712820600000|2024-04-11 07:30:00|2795.9|2793.9|2792.7|2789.7|2796.7|2794|2791.9|2789.2|633
1712820900000|2024-04-11 07:35:00|2792.6|2789.6|2791.4|2789.4|2793.6|2791|2790.1|2787.7|691
1712821200000|2024-04-11 07:40:00|2791.3|2789.3|2790|2788|2792.1|2789.6|2789|2786.7|626
1712821500000|2024-04-11 07:45:00|2790.1|2788.1|2794.1|2791.1|2794.7|2792.5|2790|2787.8|569
1712821800000|2024-04-11 07:50:00|2793.5|2791.5|2794.9|2792.9|2796.9|2794.4|2793.5|2791.3|646
1712822100000|2024-04-11 07:55:00|2795|2793|2795.7|2793.7|2797.3|2794.7|2793.8|2791.3|600
1712822400000|2024-04-11 08:00:00|2796.5|2793.5|2797.6|2795.6|2798.9|2796.3|2794.9|2792.6|558
1712822700000|2024-04-11 08:05:00|2797.4|2795.4|2794.5|2792.5|2797.8|2795.7|2791|2788.7|665
1712823000000|2024-04-11 08:10:00|2794.8|2792.8|2788.1|2786.1|2795.3|2793.2|2787.8|2785.3|623
1712823300000|2024-04-11 08:15:00|2788.4|2786.4|2787.9|2785.9|2790|2787.9|2785.3|2782.7|778
1712823600000|2024-04-11 08:20:00|2787.5|2785.5|2791.3|2788.3|2791.5|2788.9|2787|2784.3|617
1712823900000|2024-04-11 08:25:00|2791.4|2788.4|2791.1|2789.1|2793.8|2791.4|2789.1|2786.6|594
1712824200000|2024-04-11 08:30:00|2791.2|2789.2|2792.7|2790.7|2794.3|2791.9|2790.7|2788.2|558
1712824500000|2024-04-11 08:35:00|2793.2|2790.2|2792.4|2789.4|2793.8|2791.4|2790.2|2787.7|565
1712824800000|2024-04-11 08:40:00|2792.3|2789.3|2794.8|2791.8|2795.3|2792.5|2791.6|2789.2|542
1712825100000|2024-04-11 08:45:00|2794.9|2791.9|2787.5|2785.5|2796.3|2793.5|2787.3|2784.7|717
1712825400000|2024-04-11 08:50:00|2787.3|2784.5|2784.9|2782.9|2787.4|2785.1|2783.7|2781.2|662
1712825700000|2024-04-11 08:55:00|2785.5|2783.5|2785.4|2782.4|2787.8|2785.6|2784.4|2781.8|519
1712826000000|2024-04-11 09:00:00|2785.5|2782.5|2785.2|2783.2|2786.3|2784.1|2783.5|2780.8|583
1712826300000|2024-04-11 09:05:00|2785.6|2782.6|2785.8|2782.8|2787|2784.6|2783.1|2780.9|527
1712826600000|2024-04-11 09:10:00|2785.6|2783.6|2790.8|2787.8|2790.9|2788.4|2784.2|2781.8|658
1712826900000|2024-04-11 09:15:00|2790.7|2787.7|2788.5|2785.5|2791|2788.3|2787.3|2784.6|504
1712827200000|2024-04-11 09:20:00|2788.6|2785.6|2790.4|2787.4|2791.1|2788.7|2787.3|2784.7|496
1712827500000|2024-04-11 09:25:00|2790.1|2788.1|2792.4|2790.4|2793.9|2791.1|2789.4|2786.9|415
1712827800000|2024-04-11 09:30:00|2792.6|2790.6|2794.2|2791.2|2795.5|2793.2|2790.1|2787.6|551
1712828100000|2024-04-11 09:35:00|2793.4|2791.4|2795.8|2792.8|2797.7|2794.7|2792.5|2790.3|520
1712828400000|2024-04-11 09:40:00|2795.5|2792.5|2792.1|2789.1|2795.9|2793.4|2790.1|2787.6|618
1712828700000|2024-04-11 09:45:00|2792.3|2789.3|2790|2788|2792.4|2790.1|2789.7|2787.2|464
1712829000000|2024-04-11 09:50:00|2789.9|2787.9|2791.5|2788.5|2791.6|2789.1|2788.2|2785.8|542
1712829300000|2024-04-11 09:55:00|2791.2|2789.2|2791.5|2788.5|2793.2|2790.6|2790.6|2788.1|413
1712829600000|2024-04-11 10:00:00|2791.4|2788.4|2795.5|2792.5|2795.5|2792.8|2790.6|2788.1|544
1712829900000|2024-04-11 10:05:00|2794.9|2792.9|2795.7|2792.7|2796.1|2793.5|2791.8|2789.3|488
1712830200000|2024-04-11 10:10:00|2795.5|2792.5|2799.4|2796.4|2800.1|2797.4|2795|2792.3|491
1712830500000|2024-04-11 10:15:00|2798.9|2796.9|2802|2799|2804|2801|2796.6|2794|533
1712830800000|2024-04-11 10:20:00|2801.7|2798.7|2799|2796|2801.8|2798.8|2797.2|2794.6|502
1712831100000|2024-04-11 10:25:00|2799.1|2796.1|2802.2|2799.2|2803|2800.6|2798.9|2795.9|367
1712831400000|2024-04-11 10:30:00|2802.1|2799.1|2804.2|2801.2|2804.7|2802.1|2800.6|2798|398
1712831700000|2024-04-11 10:35:00|2803.8|2801.8|2802.1|2799.1|2804.7|2802.1|2801.8|2799.1|317
1712832000000|2024-04-11 10:40:00|2802|2799|2801.1|2798.1|2803.2|2800.5|2800.1|2797.1|340
1712832300000|2024-04-11 10:45:00|2801.2|2798.2|2802.2|2799.2|2802.8|2800.3|2800.3|2797.6|370
1712832600000|2024-04-11 10:50:00|2802.1|2799.1|2800.1|2798.1|2802.4|2799.9|2799.8|2797.3|403
1712832900000|2024-04-11 10:55:00|2800|2798|2803.6|2800.6|2803.8|2801.1|2799.6|2797|371
1712833200000|2024-04-11 11:00:00|2803.8|2800.8|2801|2798|2804.9|2802.4|2800.6|2797.9|465
1712833500000|2024-04-11 11:05:00|2800.9|2797.9|2799.8|2797.8|2802.5|2799.7|2799|2796.5|411
1712833800000|2024-04-11 11:10:00|2799.9|2797.9|2801.3|2799.3|2802.6|2800|2799.9|2797.4|364
1712834100000|2024-04-11 11:15:00|2801.2|2799.2|2800.8|2798.8|2802.5|2799.8|2799.9|2797.1|382
1712834400000|2024-04-11 11:20:00|2800.7|2798.7|2802.3|2799.3|2803|2800.4|2799.7|2797.1|394
1712834700000|2024-04-11 11:25:00|2802.4|2799.4|2801.2|2799.2|2803.2|2800.9|2800.6|2798|350
1712835000000|2024-04-11 11:30:00|2801.3|2799.3|2798.6|2795.6|2802.9|2800.3|2798.2|2795.4|474
1712835300000|2024-04-11 11:35:00|2798.5|2795.5|2794.6|2791.6|2798.6|2796|2794.1|2791.4|463
1712835600000|2024-04-11 11:40:00|2794.7|2791.7|2795.6|2792.6|2796.9|2793.9|2793.6|2791.1|449
1712835900000|2024-04-11 11:45:00|2795.5|2792.5|2797|2794|2797.4|2794.9|2794.1|2791.5|439
1712836200000|2024-04-11 11:50:00|2797.2|2794.2|2800|2797|2800.1|2797.5|2795.6|2792.9|496
1712836500000|2024-04-11 11:55:00|2799.9|2796.9|2797.6|2794.6|2800.8|2798.3|2797|2794.5|450
1712836800000|2024-04-11 12:00:00|2797.5|2794.5|2800.5|2797.5|2801.3|2799|2797.3|2794.5|642
1712837100000|2024-04-11 12:05:00|2800.7|2797.7|2801.5|2798.5|2805.1|2802.4|2800.1|2797.5|633
1712837400000|2024-04-11 12:10:00|2801|2798|2798.7|2795.7|2801.9|2799.3|2797.8|2794.9|444
1712837700000|2024-04-11 12:15:00|2798.6|2795.6|2798.2|2795.2|2801.6|2798.8|2796.3|2793.3|929
1712838000000|2024-04-11 12:20:00|2798.1|2795.1|2802.8|2799.8|2804.3|2802|2795.8|2793.1|1125
1712838300000|2024-04-11 12:25:00|2802.9|2799.9|2806|2803|2807.7|2804.6|2799.9|2797.3|842
1712838600000|2024-04-11 12:30:00|2806.2|2802|2815.1|2812.1|2815.1|2812.1|2799.7|2794.7|1777
1712838900000|2024-04-11 12:35:00|2815|2812|2817|2814|2817.5|2814.5|2812.3|2809.3|1416
1712839200000|2024-04-11 12:40:00|2816.7|2813.7|2812.5|2809.5|2817.3|2814.3|2809.4|2806.4|1358
1712839500000|2024-04-11 12:45:00|2812.9|2809.9|2814.6|2812.6|2816.4|2814.3|2810.5|2808.2|1292
1712839800000|2024-04-11 12:50:00|2815.2|2812.2|2808.2|2806.2|2815.4|2813.4|2807.3|2805.3|1154
1712840100000|2024-04-11 12:55:00|2808.3|2806.3|2804.2|2802.2|2809|2806.6|2801.7|2799.5|1095
1712840400000|2024-04-11 13:00:00|2804.1|2802.1|2802.5|2800.5|2805.4|2803.2|2797.3|2794.6|1293
1712840700000|2024-04-11 13:05:00|2802.6|2800.6|2802.6|2800.6|2806.4|2804.3|2794.4|2792.3|1211
1712841000000|2024-04-11 13:10:00|2802.7|2800.7|2804.1|2802.1|2808.9|2806.8|2801.4|2799|1024
1712841300000|2024-04-11 13:15:00|2804.2|2802.2|2802.3|2800.3|2807.8|2805.5|2801.5|2799.5|1053
1712841600000|2024-04-11 13:20:00|2802.8|2799.8|2807.2|2805.2|2809.8|2807.4|2801.8|2799.8|988
1712841900000|2024-04-11 13:25:00|2808.1|2805.1|2811.6|2809.6|2812|2809.8|2805.9|2803.6|987
1712842200000|2024-04-11 13:30:00|2811.7|2809.7|2815.6|2813.6|2817.5|2815.2|2809.1|2807.1|1410
1712842500000|2024-04-11 13:35:00|2815.5|2813.5|2808.9|2806.9|2817.5|2815.1|2808.5|2806.5|1400
1712842800000|2024-04-11 13:40:00|2808.8|2806.8|2809|2807|2813.2|2810.9|2806.5|2804.3|1261
1712843100000|2024-04-11 13:45:00|2809.2|2807.2|2817.7|2815.7|2818.1|2816.1|2809.2|2807.1|1204
1712843400000|2024-04-11 13:50:00|2817.8|2815.8|2818.7|2816.7|2819.3|2817.2|2813.7|2811.5|1073
1712843700000|2024-04-11 13:55:00|2818.5|2816.5|2814.3|2812.3|2819.8|2817.5|2813.7|2811.7|1003
1712844000000|2024-04-11 14:00:00|2814.2|2812.2|2816.6|2814.6|2817.7|2815.4|2808.5|2806.5|1155
1712844300000|2024-04-11 14:05:00|2817.1|2815.1|2811.6|2809.6|2819.3|2817.1|2810.1|2808.1|998
1712844600000|2024-04-11 14:10:00|2811.8|2809.8|2809|2807|2815.3|2813.3|2807.1|2804.9|1083
1712844900000|2024-04-11 14:15:00|2809.3|2807.3|2798.9|2796.9|2811.1|2809.1|2797.8|2795.4|1312
1712845200000|2024-04-11 14:20:00|2798.8|2796.8|2797.8|2795.8|2804.4|2802.4|2796.7|2794.7|1077
1712845500000|2024-04-11 14:25:00|2798.1|2796.1|2792.5|2790.5|2799.3|2797.3|2786.7|2784.6|1104
1712845800000|2024-04-11 14:30:00|2792.6|2790.6|2790.4|2788.4|2794.9|2792.9|2784.1|2782.1|1461
1712846100000|2024-04-11 14:35:00|2790.3|2788.3|2780.5|2778.5|2791.2|2789.2|2777.6|2775.3|1390
1712846400000|2024-04-11 14:40:00|2780.7|2778.7|2782.6|2780.6|2786.2|2783.8|2779.2|2776.5|1175
1712846700000|2024-04-11 14:45:00|2782.8|2780.8|2786.5|2784.5|2787.8|2785.8|2782.3|2780.3|1041
1712847000000|2024-04-11 14:50:00|2786.4|2783.4|2782.3|2780.3|2790|2787.9|2781.1|2778.4|1120
1712847300000|2024-04-11 14:55:00|2782.4|2780.4|2784.4|2781.4|2785|2782.5|2778.9|2776.3|949
1712847600000|2024-04-11 15:00:00|2784.2|2782.4|2785.5|2783.5|2792|2789.8|2782.9|2780.4|1047
1712847900000|2024-04-11 15:05:00|2785.7|2783.7|2783.7|2780.7|2786.9|2784.9|2781.4|2778.8|719
1712848200000|2024-04-11 15:10:00|2784|2781|2785.8|2783.8|2789.3|2787|2783.6|2780.8|785
1712848500000|2024-04-11 15:15:00|2785.7|2783.7|2789.5|2786.5|2791.7|2789.2|2785.7|2783.7|631
1712848800000|2024-04-11 15:20:00|2789.6|2786.6|2789.9|2787.9|2791.7|2789.6|2788.8|2786.5|440
1712849100000|2024-04-11 15:25:00|2789.8|2787.8|2785.7|2783.7|2790.2|2788|2784.8|2782.1|619
1712849400000|2024-04-11 15:30:00|2785.8|2783.8|2786.2|2784.2|2787.3|2785.3|2783.2|2780.7|602
1712849700000|2024-04-11 15:35:00|2786|2784|2793.1|2790.1|2793.7|2791.6|2785.6|2783.6|637
1712850000000|2024-04-11 15:40:00|2793.3|2790.3|2795.1|2793.1|2797.8|2795.7|2793.1|2790.2|739
1712850300000|2024-04-11 15:45:00|2795|2793|2793.4|2791.4|2797.5|2795.4|2793.4|2791.4|624
1712850600000|2024-04-11 15:50:00|2793.5|2791.5|2797.6|2795.6|2798.4|2796.4|2793.5|2791.3|618
1712850900000|2024-04-11 15:55:00|2797.5|2795.5|2799.8|2796.8|2799.8|2797.4|2797.1|2794.9|618
1712851200000|2024-04-11 16:00:00|2799.9|2797.8|2798|2796|2800.7|2798.7|2796.8|2794.4|739
1712851500000|2024-04-11 16:05:00|2797.9|2795.9|2799.7|2797.7|2800.3|2797.8|2797|2794.8|480
1712851800000|2024-04-11 16:10:00|2799.6|2797.6|2800.8|2798.8|2802.8|2800.4|2798.6|2796.1|540
1712852100000|2024-04-11 16:15:00|2800.6|2798.6|2798.1|2795.1|2800.9|2798.9|2796.9|2794.5|488
1712852400000|2024-04-11 16:20:00|2798.2|2795.2|2796.1|2794.1|2798.4|2796.4|2795.9|2793.6|461
1712852700000|2024-04-11 16:25:00|2796|2794|2798|2796|2799.6|2797|2795.4|2792.6|477
1712853000000|2024-04-11 16:30:00|2797.9|2795.9|2801.4|2799.4|2802|2799.6|2797.4|2795|431
1712853300000|2024-04-11 16:35:00|2801.1|2799.1|2799.8|2797.8|2801.8|2799.7|2797.9|2795.3|416
1712853600000|2024-04-11 16:40:00|2799.7|2797.7|2803.8|2801.8|2804.2|2802.2|2799.6|2796.9|534
1712853900000|2024-04-11 16:45:00|2803.7|2801.7|2806|2804|2806.2|2804|2802.8|2800.3|517
1712854200000|2024-04-11 16:50:00|2806.1|2804.1|2806.3|2804.3|2807.7|2805.7|2805.1|2802.7|422
1712854500000|2024-04-11 16:55:00|2806.2|2803.2|2806.2|2804.2|2806.9|2804.7|2804.2|2801.8|457
1712854800000|2024-04-11 17:00:00|2806.3|2804.3|2806.3|2804.3|2807.9|2805.5|2803|2801|641
1712855100000|2024-04-11 17:05:00|2806.4|2804.4|2813.8|2811.8|2814.8|2812.8|2805.4|2803.4|825
1712855400000|2024-04-11 17:10:00|2813.6|2811.6|2816.6|2814.6|2817.2|2814.8|2812.1|2810.1|573
1712855700000|2024-04-11 17:15:00|2816.7|2814.7|2816.2|2814.2|2819|2816.6|2813.9|2811.8|695
1712856000000|2024-04-11 17:20:00|2816|2814|2816.5|2814.5|2818.5|2816.5|2815.3|2813|687
1712856300000|2024-04-11 17:25:00|2816.3|2814.3|2817.8|2814.8|2820.7|2818.5|2816.3|2814.3|666
1712856600000|2024-04-11 17:30:00|2817.7|2814.7|2815.4|2813.4|2819.4|2817|2815.2|2813.2|575
1712856900000|2024-04-11 17:35:00|2815.5|2813.5|2817.2|2814.2|2818.8|2816.5|2814.3|2812.1|511
1712857200000|2024-04-11 17:40:00|2817.1|2814.1|2817.4|2815.4|2818|2816|2814.2|2812.2|468
1712857500000|2024-04-11 17:45:00|2817.5|2815.5|2815.3|2813.3|2818.6|2816.1|2814|2811.4|466
1712857800000|2024-04-11 17:50:00|2815.4|2813.4|2817.6|2815.6|2819.3|2817.1|2814.6|2812.6|509
1712858100000|2024-04-11 17:55:00|2817.7|2815.7|2817|2815|2818.9|2816.4|2816.6|2814.1|399
1712858400000|2024-04-11 18:00:00|2816.9|2814.9|2820.2|2818.2|2822.5|2820.2|2816.3|2814.2|466
1712858700000|2024-04-11 18:05:00|2820.1|2818.1|2825.7|2823.7|2827.5|2825.1|2820.1|2817.6|757
1712859000000|2024-04-11 18:10:00|2825.8|2823.8|2825.3|2823.3|2827.5|2825.3|2824.6|2822.3|765
1712859300000|2024-04-11 18:15:00|2825.4|2823.4|2826.8|2824.8|2829.5|2827.4|2825.3|2822.9|725
1712859600000|2024-04-11 18:20:00|2826.9|2824.9|2829.7|2827.7|2829.9|2827.8|2825.8|2823.5|500
1712859900000|2024-04-11 18:25:00|2829.6|2827.6|2829.6|2827.6|2831.5|2829.2|2828.7|2826.6|563
1712860200000|2024-04-11 18:30:00|2829.7|2827.7|2829.5|2827.5|2830.9|2828.7|2827.8|2825.4|469
1712860500000|2024-04-11 18:35:00|2829.6|2827.6|2830.3|2828.3|2831.8|2829.3|2829.4|2826.9|419
1712860800000|2024-04-11 18:40:00|2830.7|2827.7|2832.3|2830.3|2833.8|2831.4|2829.6|2827.6|378
1712861100000|2024-04-11 18:45:00|2832.4|2830.4|2832.8|2830.8|2834|2832|2830.1|2827.8|371
1712861400000|2024-04-11 18:50:00|2833|2831|2833.2|2831.2|2834.9|2832.5|2832.3|2829.7|428
1712861700000|2024-04-11 18:55:00|2833.1|2831.1|2833.3|2831.3|2835.3|2832.8|2832.6|2830.6|398
1712862000000|2024-04-11 19:00:00|2833.2|2831.2|2835|2833|2835.2|2833.2|2832.4|2830.4|277
1712862300000|2024-04-11 19:05:00|2834.9|2832.9|2833.6|2831.6|2835.9|2833.9|2833.3|2831.3|243
1712862600000|2024-04-11 19:10:00|2833.7|2831.7|2833|2831|2834.1|2832.1|2832.6|2830.6|313
1712862900000|2024-04-11 19:15:00|2832.9|2830.9|2833.5|2831.5|2834.4|2832.4|2832.5|2830.5|303
1712863200000|2024-04-11 19:20:00|2833.6|2831.6|2833.5|2831.5|2834.2|2832|2832.8|2830.8|246
1712863500000|2024-04-11 19:25:00|2833.6|2831.6|2835.5|2833.5|2836.5|2834.5|2833.5|2831.5|286
1712863800000|2024-04-11 19:30:00|2835.1|2833.1|2834.1|2832.1|2836.5|2834.5|2833.4|2831.4|264
1712864100000|2024-04-11 19:35:00|2834|2832|2836|2834|2836.2|2834.2|2834|2832|249
1712864400000|2024-04-11 19:40:00|2836.1|2834.1|2841.6|2839.6|2843.3|2840.9|2835.7|2833.7|563
1712864700000|2024-04-11 19:45:00|2841.4|2839.4|2845.2|2843.2|2845.3|2843.3|2839.5|2837.1|585
1712865000000|2024-04-11 19:50:00|2845.1|2843.1|2845.8|2843.8|2846.4|2844.1|2841.1|2838.8|456
1712865300000|2024-04-11 19:55:00|2845.5|2843.5|2846|2843|2849|2846.4|2844.3|2841.7|631
1712865600000|2024-04-11 20:00:00|2846.8|2843.8|2847.7|2845.7|2849|2846.9|2844.1|2841.5|426
1712865900000|2024-04-11 20:05:00|2847.8|2845.8|2849.8|2847.8|2850.6|2848.4|2847.7|2845.5|279
1712866200000|2024-04-11 20:10:00|2849.7|2847.7|2847.7|2845.7|2850.5|2848|2847.4|2845|238
1712866500000|2024-04-11 20:15:00|2847.8|2845.8|2850.4|2848.4|2850.5|2848.4|2847.4|2844.9|290
1712866800000|2024-04-11 20:20:00|2850.3|2848.3|2848.9|2846.9|2851.5|2848.9|2848.3|2845.6|351
1712867100000|2024-04-11 20:25:00|2848.6|2846.6|2849.2|2846.2|2850.2|2847.9|2848.4|2845.5|228
1712867400000|2024-04-11 20:30:00|2849.1|2846.1|2850|2847|2850.4|2848.1|2848.8|2845.8|235
1712867700000|2024-04-11 20:35:00|2850.1|2847.1|2850.2|2847.2|2850.9|2847.9|2848.7|2846.1|278
1712868000000|2024-04-11 20:40:00|2850.1|2847.1|2850.1|2847.1|2850.7|2847.8|2849.3|2846.4|191
1712868300000|2024-04-11 20:45:00|2850|2847|2850.4|2847.4|2850.9|2847.9|2849.5|2846.5|203
1712868600000|2024-04-11 20:50:00|2850.3|2847.3|2847.4|2844.4|2850.5|2847.5|2846.9|2843.9|209
1712868900000|2024-04-11 20:55:00|2847.5|2844.5|2845.7|2842.7|2849.5|2846.5|2844|2840.7|344
1712872800000|2024-04-11 22:00:00|2846.1|2843.1|2848.1|2845.1|2848.3|2845.3|2844.5|2841.5|116
1712873100000|2024-04-11 22:05:00|2847.7|2844.7|2851.3|2848.3|2853.1|2850.1|2847.1|2844.4|209
1712873400000|2024-04-11 22:10:00|2851.5|2848.5|2851.3|2848.3|2853.7|2850.7|2851|2848|245
1712873700000|2024-04-11 22:15:00|2851.4|2848.4|2851.3|2848.3|2852|2849|2849.3|2846.3|214
1712874000000|2024-04-11 22:20:00|2851.8|2848.8|2851.7|2848.7|2853.6|2850.6|2850.2|2847.4|285
1712874300000|2024-04-11 22:25:00|2851.9|2848.9|2849.7|2846.7|2853|2850|2849.3|2846.3|316
1712874600000|2024-04-11 22:30:00|2849.8|2846.8|2846.2|2843.2|2849.8|2846.8|2845.8|2842.8|305
1712874900000|2024-04-11 22:35:00|2846|2843|2845.2|2842.2|2846.7|2843.7|2845.1|2842.1|249
1712875200000|2024-04-11 22:40:00|2845|2842|2846|2843|2846.6|2843.6|2844.6|2841.6|146
1712875500000|2024-04-11 22:45:00|2846.2|2843.2|2847.2|2844.2|2847.4|2844.4|2846.1|2843.1|157
1712875800000|2024-04-11 22:50:00|2847.1|2844.1|2846.3|2843.3|2848.4|2845.4|2846.3|2843.3|109
1712876100000|2024-04-11 22:55:00|2846.2|2843.2|2847.2|2844.2|2847.5|2844.5|2846.2|2843.2|85
1712876400000|2024-04-11 23:00:00|2847.3|2844.3|2849.5|2846.5|2849.6|2846.6|2847.3|2844.3|195
1712876700000|2024-04-11 23:05:00|2849.6|2846.6|2849.7|2846.7|2850.4|2847.4|2848.6|2845.6|133
1712877000000|2024-04-11 23:10:00|2849.8|2846.8|2850.6|2847.6|2853.2|2850.2|2849.8|2846.8|202
1712877300000|2024-04-11 23:15:00|2850.4|2847.4|2851.7|2848.7|2852.1|2849.1|2850.3|2847.3|125
1712877600000|2024-04-11 23:20:00|2851.9|2848.9|2852.9|2849.9|2853.5|2850.5|2851.5|2848.5|137
1712877900000|2024-04-11 23:25:00|2852.8|2849.8|2849.8|2846.8|2853.7|2850.7|2849.7|2846.7|133
1712878200000|2024-04-11 23:30:00|2850.2|2847.2|2848.9|2845.9|2850.6|2847.6|2848.6|2845.6|153
1712878500000|2024-04-11 23:35:00|2849|2846|2848.6|2845.6|2849.6|2846.6|2847.7|2844.7|163
1712878800000|2024-04-11 23:40:00|2848.4|2845.4|2847.1|2844.1|2848.6|2845.6|2845.4|2842.4|211
1712879100000|2024-04-11 23:45:00|2846.9|2843.9|2850.2|2847.2|2850.7|2847.7|2846.7|2843.7|324
1712879400000|2024-04-11 23:50:00|2850.1|2847.1|2848.4|2845.4|2850.6|2847.6|2847.9|2844.9|264
1712879700000|2024-04-11 23:55:00|2848.2|2845.2|2849.2|2846.2|2849.3|2846.7|2847.2|2844.2|212
1712880000000|2024-04-12 00:00:00|2849.1|2846.1|2845.3|2842.3|2849.7|2846.7|2845.1|2842.1|346
1712880300000|2024-04-12 00:05:00|2845.4|2842.4|2848.1|2845.1|2849|2846|2845|2842|273
1712880600000|2024-04-12 00:10:00|2847.9|2844.9|2845.7|2842.7|2847.9|2844.9|2845|2842|246
1712880900000|2024-04-12 00:15:00|2845.8|2842.8|2841.5|2838.5|2845.8|2842.8|2840.8|2837.8|313
1712881200000|2024-04-12 00:20:00|2841.6|2838.6|2842.2|2839.2|2842.8|2839.9|2841.3|2838.4|257
1712881500000|2024-04-12 00:25:00|2842.3|2839.3|2842.5|2839.5|2842.9|2839.9|2841.3|2838.7|253
1712881800000|2024-04-12 00:30:00|2842.4|2839.4|2842.5|2839.5|2843.2|2840.2|2841|2838|219
1712882100000|2024-04-12 00:35:00|2842.6|2839.6|2844.2|2841.2|2844.4|2841.4|2842.4|2839.4|191
1712882400000|2024-04-12 00:40:00|2844.1|2841.1|2842.5|2839.5|2844.1|2841.1|2840.8|2837.8|218
1712882700000|2024-04-12 00:45:00|2842.3|2839.3|2842.2|2839.2|2842.7|2839.7|2840.2|2837.6|225
1712883000000|2024-04-12 00:50:00|2842.1|2839.1|2841.2|2838.2|2845|2842.2|2841|2838|405
1712883300000|2024-04-12 00:55:00|2841.1|2838.1|2841.5|2838.5|2842.6|2839.6|2840|2837|447
1712883600000|2024-04-12 01:00:00|2841.6|2838.6|2858.2|2855.2|2861.3|2858.3|2841.6|2838.6|1379
1712883900000|2024-04-12 01:05:00|2858.3|2855.3|2863.7|2860.7|2866.5|2863.5|2854.1|2851.1|1195
1712884200000|2024-04-12 01:10:00|2863.4|2860.4|2871.8|2868.8|2876|2873|2863.1|2860.2|1114
1712884500000|2024-04-12 01:15:00|2871.7|2868.7|2867.5|2864.5|2871.7|2868.7|2863.3|2860.3|1075
1712884800000|2024-04-12 01:20:00|2867.4|2864.4|2865.5|2862.5|2869.5|2866.5|2861.9|2859.5|919
1712885100000|2024-04-12 01:25:00|2865.6|2862.6|2863|2860|2867.9|2864.9|2861.2|2858.6|836
1712885400000|2024-04-12 01:30:00|2862.8|2859.8|2871.6|2868.6|2872.1|2869.1|2862.8|2859.8|928
1712885700000|2024-04-12 01:35:00|2871.7|2868.7|2872.9|2869.9|2873.5|2870.5|2864.5|2861.5|757
1712886000000|2024-04-12 01:40:00|2873.3|2870.3|2874.1|2871.1|2877.3|2874.3|2870.5|2867.8|792
1712886300000|2024-04-12 01:45:00|2874.5|2871.5|2880.5|2877.5|2881|2878|2874.1|2871.1|721
1712886600000|2024-04-12 01:50:00|2880.7|2877.7|2878.3|2875.3|2883.6|2880.8|2875.9|2872.9|910
1712886900000|2024-04-12 01:55:00|2878.2|2875.2|2882.5|2879.5|2886|2883|2878|2875|724
1712887200000|2024-04-12 02:00:00|2882|2880|2885.3|2882.3|2885.9|2883.2|2880.1|2877.4|690
1712887500000|2024-04-12 02:05:00|2885.2|2882.2|2881.8|2878.8|2887.4|2884.7|2881.1|2878.2|832
1712887800000|2024-04-12 02:10:00|2882.1|2879.1|2881|2878|2885.6|2882.6|2878.9|2875.9|554
1712888100000|2024-04-12 02:15:00|2880.9|2877.9|2878.8|2875.8|2881.7|2878.7|2878.2|2875.2|359
1712888400000|2024-04-12 02:20:00|2878.7|2875.7|2879.3|2876.3|2881.4|2878.4|2877.3|2874.3|506
1712888700000|2024-04-12 02:25:00|2879.2|2876.2|2876.1|2873.1|2880|2877|2870.1|2867.1|626
1712889000000|2024-04-12 02:30:00|2876|2873|2881.8|2878.8|2882.2|2879.2|2873.7|2870.7|758
1712889300000|2024-04-12 02:35:00|2881.7|2878.7|2889|2886|2890|2887|2880.4|2877.4|705
1712889600000|2024-04-12 02:40:00|2888.6|2885.6|2886.2|2883.2|2888.7|2885.7|2885.1|2882.1|564
1712889900000|2024-04-12 02:45:00|2886.3|2883.3|2887.2|2884.2|2887.8|2884.8|2884.9|2882.3|532
1712890200000|2024-04-12 02:50:00|2887.3|2884.3|2892.1|2889.1|2892.6|2889.6|2884.6|2881.8|595
1712890500000|2024-04-12 02:55:00|2892.3|2889.3|2890.4|2887.4|2895.4|2892.4|2889.3|2886.3|523
1712890800000|2024-04-12 03:00:00|2890.6|2887.6|2886.6|2883.6|2890.9|2887.9|2886|2883|370
1712891100000|2024-04-12 03:05:00|2886.7|2883.7|2887.3|2884.3|2888|2885|2885|2882|408
1712891400000|2024-04-12 03:10:00|2887.2|2884.2|2884.7|2881.7|2891|2888.3|2883.1|2880.1|439
1712891700000|2024-04-12 03:15:00|2884.6|2881.6|2888.7|2885.7|2889.4|2886.4|2884.3|2881.3|438
1712892000000|2024-04-12 03:20:00|2888.8|2885.8|2885.9|2882.9|2889.1|2886.1|2883|2880.4|355
1712892300000|2024-04-12 03:25:00|2886|2883|2884.2|2881.2|2886.5|2883.5|2883.6|2880.9|398
1712892600000|2024-04-12 03:30:00|2884.1|2881.1|2880.4|2877.4|2884.6|2881.6|2878.7|2875.9|465
1712892900000|2024-04-12 03:35:00|2880.9|2877.9|2878.6|2875.6|2883|2880.2|2877.4|2874.8|484
1712893200000|2024-04-12 03:40:00|2878.7|2875.7|2876.9|2873.9|2879|2876.1|2875.8|2872.8|381
1712893500000|2024-04-12 03:45:00|2876.8|2873.8|2875.5|2872.5|2878.2|2875.2|2875.1|2872.1|334
1712893800000|2024-04-12 03:50:00|2875.8|2872.8|2877|2874|2878.9|2875.9|2873.8|2870.8|330
1712894100000|2024-04-12 03:55:00|2876.9|2873.9|2878.7|2875.7|2879|2876|2876.3|2873.3|237
1712894400000|2024-04-12 04:00:00|2878.8|2875.8|2878.4|2875.4|2880.5|2877.5|2877.2|2874.2|209
1712894700000|2024-04-12 04:05:00|2878.8|2875.8|2878.4|2875.4|2880.2|2877.2|2877.1|2874.1|212
1712895000000|2024-04-12 04:10:00|2878.5|2875.5|2878.5|2875.5|2878.6|2875.6|2877|2874|175
1712895300000|2024-04-12 04:15:00|2878.4|2875.4|2883.3|2880.3|2883.3|2880.3|2877.7|2874.7|299
1712895600000|2024-04-12 04:20:00|2883.4|2880.4|2883|2880|2884.4|2881.5|2881.9|2878.9|270
1712895900000|2024-04-12 04:25:00|2882.9|2879.9|2878|2875|2883.1|2880.3|2877.4|2874.4|232
1712896200000|2024-04-12 04:30:00|2877.9|2874.9|2876.5|2873.5|2878.5|2875.5|2875.9|2872.9|214
1712896500000|2024-04-12 04:35:00|2876.6|2873.6|2877.3|2874.3|2878.2|2875.2|2875.7|2872.7|208
1712896800000|2024-04-12 04:40:00|2877.2|2874.2|2878.9|2875.9|2879.2|2876.2|2876.9|2873.9|197
1712897100000|2024-04-12 04:45:00|2879.2|2876.2|2882.6|2879.6|2882.6|2879.8|2877.7|2874.7|220
1712897400000|2024-04-12 04:50:00|2882.5|2879.5|2884.3|2881.3|2885|2882.1|2880.8|2877.8|231
1712897700000|2024-04-12 04:55:00|2884.2|2881.2|2878.3|2875.3|2885.1|2882.1|2878|2875|346
1712898000000|2024-04-12 05:00:00|2878.4|2875.4|2879.8|2876.8|2880.6|2877.8|2878|2875|400
1712898300000|2024-04-12 05:05:00|2879.9|2876.9|2878.1|2875.1|2883.1|2880.1|2878.1|2875.1|328
1712898600000|2024-04-12 05:10:00|2878.2|2875.2|2876.3|2873.3|2878.3|2875.3|2875.4|2872.4|250
1712898900000|2024-04-12 05:15:00|2876.4|2873.4|2881.3|2878.3|2881.5|2878.9|2876.1|2873.1|273
1712899200000|2024-04-12 05:20:00|2881.2|2878.2|2880.3|2877.3|2882|2879.6|2878.7|2875.7|314
1712899500000|2024-04-12 05:25:00|2880|2877|2880.3|2877.3|2881.9|2878.9|2878.5|2875.8|317
1712899800000|2024-04-12 05:30:00|2881.1|2878.1|2887.7|2884.7|2887.8|2884.8|2879.6|2876.6|592
1712900100000|2024-04-12 05:35:00|2887.5|2884.5|2886.5|2883.5|2887.6|2884.6|2883|2880|531
1712900400000|2024-04-12 05:40:00|2886.1|2883.1|2893.5|2890.5|2893.7|2890.7|2885.6|2882.6|449
1712900700000|2024-04-12 05:45:00|2893.6|2890.6|2893.4|2890.4|2894.6|2891.6|2889|2886.5|536
1712901000000|2024-04-12 05:50:00|2893.5|2890.5|2893.6|2890.6|2895.7|2892.7|2892.5|2889.8|365
1712901300000|2024-04-12 05:55:00|2893.5|2890.5|2890.8|2887.8|2893.9|2890.9|2889.8|2886.8|317
1712901600000|2024-04-12 06:00:00|2890.5|2887.5|2889|2886|2890.7|2887.7|2885.8|2882.8|608
1712901900000|2024-04-12 06:05:00|2888.9|2885.9|2887|2884|2890|2887|2885.7|2882.7|473
1712902200000|2024-04-12 06:10:00|2886.9|2883.9|2885.8|2882.8|2888.7|2885.9|2885|2882|406
1712902500000|2024-04-12 06:15:00|2885.1|2883.1|2887.7|2884.7|2887.7|2884.7|2883.3|2880.3|513
1712902800000|2024-04-12 06:20:00|2887.9|2884.9|2887.7|2884.7|2888.7|2885.7|2885.2|2882.2|397
1712903100000|2024-04-12 06:25:00|2887.6|2884.6|2891.2|2888.2|2895.3|2892.3|2887.4|2884.4|713
1712903400000|2024-04-12 06:30:00|2891.3|2888.3|2900.2|2897.2|2900.3|2897.5|2890.7|2887.7|679
1712903700000|2024-04-12 06:35:00|2900.3|2897.3|2899.3|2896.3|2902|2899.4|2898.3|2895.4|667
1712904000000|2024-04-12 06:40:00|2899.2|2896.2|2898.3|2895.3|2901.4|2898.4|2897.4|2894.7|610
1712904300000|2024-04-12 06:45:00|2898.4|2895.4|2902.9|2899.9|2903.3|2900.3|2898|2895|666
1712904600000|2024-04-12 06:50:00|2902.8|2899.8|2905|2902|2905.7|2902.7|2900.2|2897.3|618
1712904900000|2024-04-12 06:55:00|2905.1|2902.1|2911.8|2908.8|2912.2|2909.2|2903.5|2900.5|719
1712905200000|2024-04-12 07:00:00|2911.7|2908.7|2910|2907|2912.7|2909.7|2906.7|2903.9|775
1712905500000|2024-04-12 07:05:00|2909.9|2906.9|2918.2|2915.2|2919|2916|2907.9|2904.9|799
1712905800000|2024-04-12 07:10:00|2918.6|2915.6|2922.8|2919.8|2924.1|2921.1|2913.4|2910.7|828
1712906100000|2024-04-12 07:15:00|2922.6|2919.6|2915|2912|2924.3|2921.3|2914.1|2911.1|661
1712906400000|2024-04-12 07:20:00|2915.1|2912.1|2911.6|2908.6|2915.5|2913.2|2908.9|2906.3|682
1712906700000|2024-04-12 07:25:00|2911.8|2908.8|2907.1|2904.1|2911.9|2909.4|2906.1|2903.5|600
1712907000000|2024-04-12 07:30:00|2907|2904|2901.1|2899.1|2907.6|2904.8|2900.5|2897.9|765
1712907300000|2024-04-12 07:35:00|2901|2899|2906.6|2904.6|2907|2904.6|2900|2897.5|568
1712907600000|2024-04-12 07:40:00|2906.7|2904.7|2905.4|2902.4|2907.6|2904.8|2902.4|2899.9|496
1712907900000|2024-04-12 07:45:00|2905.6|2902.6|2909.3|2907.3|2909.8|2907.5|2905.5|2902.5|519
1712908200000|2024-04-12 07:50:00|2909.4|2907.4|2909.5|2907.5|2912.1|2909.5|2907|2904.4|534
1712908500000|2024-04-12 07:55:00|2909.4|2907.4|2914.4|2911.4|2914.6|2912.1|2908.6|2906.1|629
1712908800000|2024-04-12 08:00:00|2914.3|2911.3|2919.1|2916.1|2919.3|2916.3|2910.7|2908.1|821
1712909100000|2024-04-12 08:05:00|2919.2|2916.2|2916.3|2913.3|2921.4|2918.4|2915.3|2912.8|623
1712909400000|2024-04-12 08:10:00|2916.4|2913.4|2913.7|2910.7|2917.9|2914.9|2912.3|2909.8|549
1712909700000|2024-04-12 08:15:00|2913.6|2910.6|2921.8|2918.8|2922.5|2920|2912.5|2909.7|612
1712910000000|2024-04-12 08:20:00|2921.9|2918.9|2921.3|2918.3|2922|2919|2918|2915.5|427
1712910300000|2024-04-12 08:25:00|2921.4|2918.4|2917.2|2914.2|2921.9|2919.4|2916.3|2913.7|349
1712910600000|2024-04-12 08:30:00|2916.8|2913.8|2916.2|2913.2|2916.9|2913.9|2912.4|2909.4|424
1712910900000|2024-04-12 08:35:00|2916.3|2913.3|2914.3|2911.3|2918.7|2915.7|2913.2|2910.5|462
1712911200000|2024-04-12 08:40:00|2914.2|2911.2|2910.5|2907.5|2915.4|2912.7|2909.4|2906.4|415
1712911500000|2024-04-12 08:45:00|2910.4|2907.4|2914.8|2911.8|2916.8|2913.8|2909.3|2906.3|474
1712911800000|2024-04-12 08:50:00|2914.7|2911.7|2916.7|2913.7|2918.3|2915.3|2913.6|2910.6|376
1712912100000|2024-04-12 08:55:00|2916.6|2913.6|2915.3|2912.3|2918.7|2915.8|2915.2|2912.2|327
1712912400000|2024-04-12 09:00:00|2915.2|2912.2|2918.4|2915.4|2918.7|2915.7|2914.3|2911.3|459
1712912700000|2024-04-12 09:05:00|2917.8|2915.8|2917.8|2914.8|2921.8|2918.8|2917.4|2914.4|364
1712913000000|2024-04-12 09:10:00|2918|2915|2918.8|2915.8|2921.6|2918.7|2917.9|2914.9|314
1712913300000|2024-04-12 09:15:00|2918.6|2915.6|2916|2913|2920.8|2917.8|2915.8|2912.8|395
1712913600000|2024-04-12 09:20:00|2916.2|2913.2|2915.4|2912.4|2917.4|2914.7|2913.4|2910.4|366
1712913900000|2024-04-12 09:25:00|2915.5|2912.5|2912.1|2909.1|2916.2|2913.2|2912|2909|503
1712914200000|2024-04-12 09:30:00|2912|2909|2915.3|2912.3|2916.4|2913.9|2910.9|2907.9|484
1712914500000|2024-04-12 09:35:00|2914.9|2911.9|2913.6|2910.6|2915.7|2912.7|2911.6|2908.7|410
1712914800000|2024-04-12 09:40:00|2913.9|2910.9|2913.9|2910.9|2915.6|2913.2|2912.5|2909.8|338
1712915100000|2024-04-12 09:45:00|2913.8|2910.8|2915.7|2912.7|2917.3|2914.3|2913.1|2910.1|347
1712915400000|2024-04-12 09:50:00|2915.8|2912.8|2921.6|2918.6|2922.7|2919.7|2915.7|2912.7|423
1712915700000|2024-04-12 09:55:00|2921.5|2918.5|2918.3|2915.3|2922.6|2919.6|2917.8|2914.8|420
1712916000000|2024-04-12 10:00:00|2918.2|2915.2|2916|2913|2919.3|2916.5|2916|2913|356
1712916300000|2024-04-12 10:05:00|2916.1|2913.1|2918.9|2915.9|2919.3|2916.3|2914.6|2911.6|304
1712916600000|2024-04-12 10:10:00|2919|2916|2917.6|2914.6|2919|2916|2916.4|2913.4|259
1712916900000|2024-04-12 10:15:00|2917.2|2914.2|2913.6|2910.6|2917.2|2914.2|2912.5|2909.5|448
1712917200000|2024-04-12 10:20:00|2913.5|2910.5|2911.7|2908.7|2914.9|2912|2911|2908|395
1712917500000|2024-04-12 10:25:00|2911.8|2908.8|2920.9|2917.9|2921.4|2918.9|2911.8|2908.8|460
1712917800000|2024-04-12 10:30:00|2921|2918|2919.9|2916.9|2922.9|2919.9|2919.5|2916.5|366
1712918100000|2024-04-12 10:35:00|2919.8|2916.8|2916.7|2913.7|2919.9|2916.9|2916.3|2913.3|349
1712918400000|2024-04-12 10:40:00|2916.8|2913.8|2918.6|2915.6|2918.7|2915.7|2914.8|2911.9|359
1712918700000|2024-04-12 10:45:00|2918.3|2915.3|2915.3|2912.3|2919.3|2916.3|2914.6|2911.8|411
1712919000000|2024-04-12 10:50:00|2915.2|2912.2|2913.1|2910.1|2915.8|2912.8|2911.4|2908.4|455
1712919300000|2024-04-12 10:55:00|2913.3|2910.3|2909.6|2906.6|2913.4|2910.4|2907.8|2904.8|449
1712919600000|2024-04-12 11:00:00|2909.2|2906.2|2903.9|2900.9|2910.3|2907.3|2903.4|2900.5|576
1712919900000|2024-04-12 11:05:00|2903.7|2900.7|2902.5|2899.5|2905.3|2902.3|2895.4|2892.4|728
1712920200000|2024-04-12 11:10:00|2903|2900|2901.6|2898.6|2906.6|2903.6|2900.2|2897.2|516
1712920500000|2024-04-12 11:15:00|2901.7|2898.7|2898.8|2895.8|2901.7|2898.7|2893.2|2890.2|518
1712920800000|2024-04-12 11:20:00|2898.9|2895.9|2898.2|2895.2|2901|2898|2896.7|2893.8|476
1712921100000|2024-04-12 11:25:00|2898.1|2895.1|2899.2|2896.2|2902.5|2899.6|2897.6|2894.6|432
1712921400000|2024-04-12 11:30:00|2899.1|2896.1|2896.7|2893.7|2900.7|2897.7|2895.1|2892.2|538
1712921700000|2024-04-12 11:35:00|2896.8|2893.8|2903.3|2900.3|2903.3|2900.6|2894.8|2892.3|534
1712922000000|2024-04-12 11:40:00|2903.4|2900.4|2904.3|2901.3|2905.9|2903.1|2898.5|2895.5|553
1712922300000|2024-04-12 11:45:00|2904.2|2901.2|2907.2|2904.2|2907.5|2904.8|2902.2|2899.5|427
1712922600000|2024-04-12 11:50:00|2907.3|2904.3|2902.3|2900.3|2907.8|2905.3|2900.7|2898.1|465
1712922900000|2024-04-12 11:55:00|2902.2|2900.2|2905.1|2902.1|2905.4|2902.7|2902.2|2899.7|379
1712923200000|2024-04-12 12:00:00|2905.2|2902.2|2903.7|2900.7|2906.8|2903.8|2898.5|2895.5|594
1712923500000|2024-04-12 12:05:00|2903.5|2900.5|2903.4|2900.4|2905|2902|2900.4|2897.4|518
1712923800000|2024-04-12 12:10:00|2903.3|2900.3|2907|2904|2908.2|2905.2|2900.1|2897.1|553
1712924100000|2024-04-12 12:15:00|2906.9|2903.9|2910.8|2907.8|2911.6|2908.6|2905.3|2902.3|534
1712924400000|2024-04-12 12:20:00|2910.6|2907.6|2911|2908|2912.8|2909.8|2908.4|2905.4|547
1712924700000|2024-04-12 12:25:00|2911.1|2908.1|2908.9|2905.9|2916.2|2913.2|2907.1|2904.1|657
1712925000000|2024-04-12 12:30:00|2908.8|2905.8|2917.9|2914.9|2918|2915.2|2908.8|2905.8|788
1712925300000|2024-04-12 12:35:00|2918.1|2915.1|2918.8|2916.8|2921.8|2919.4|2915.4|2912.4|1093
1712925600000|2024-04-12 12:40:00|2919.3|2916.3|2915.5|2913.5|2919.5|2917|2914.4|2911.9|1088
1712925900000|2024-04-12 12:45:00|2916|2913|2910.3|2907.3|2918|2915|2910.3|2907.3|933
1712926200000|2024-04-12 12:50:00|2910.6|2907.6|2916.2|2913.2|2916.4|2913.4|2909.6|2906.7|828
1712926500000|2024-04-12 12:55:00|2916.4|2913.4|2921|2918|2921.8|2919.3|2915.5|2912.9|835
1712926800000|2024-04-12 13:00:00|2921.4|2918.4|2929|2926|2932.3|2929.3|2921.1|2918.3|1297
1712927100000|2024-04-12 13:05:00|2929.2|2926.2|2924.2|2921.2|2930.2|2927.2|2918.1|2915.1|1097
1712927400000|2024-04-12 13:10:00|2924.3|2921.3|2924.4|2921.4|2926.9|2923.9|2918.5|2915.5|1077
1712927700000|2024-04-12 13:15:00|2924.5|2921.5|2926.8|2923.8|2932.7|2929.9|2922.6|2920.1|1168
1712928000000|2024-04-12 13:20:00|2926.7|2923.7|2935.1|2932.1|2935.4|2932.8|2924.6|2922|1192
1712928300000|2024-04-12 13:25:00|2935|2932|2933.2|2930.2|2942.3|2939.3|2932.4|2929.4|1267
1712928600000|2024-04-12 13:30:00|2933.1|2930.1|2940.1|2937.1|2940.3|2937.8|2924|2921.4|1593
1712928900000|2024-04-12 13:35:00|2939.9|2936.9|2927.3|2924.3|2942.3|2939.3|2927.3|2924.3|1470
1712929200000|2024-04-12 13:40:00|2926.6|2923.6|2943.1|2940.1|2943.1|2940.1|2926.2|2923.2|1432
1712929500000|2024-04-12 13:45:00|2943.3|2940.3|2946.1|2943.1|2949.1|2946.1|2939.1|2936.1|1347
1712929800000|2024-04-12 13:50:00|2946|2943|2954.2|2951.2|2959.1|2956.6|2945.4|2942.6|1524
1712930100000|2024-04-12 13:55:00|2954|2951|2952.4|2949.4|2958.5|2955.5|2950.3|2947.3|1232
1712930400000|2024-04-12 14:00:00|2952.9|2949.9|2944.6|2941.6|2956.2|2953.2|2939.8|2936.8|1605
1712930700000|2024-04-12 14:05:00|2944.7|2941.7|2936.9|2933.9|2951.3|2948.3|2935.7|2932.7|1551
1712931000000|2024-04-12 14:10:00|2936.8|2933.8|2954.6|2951.6|2957.2|2954.2|2935.3|2932.3|1359
1712931300000|2024-04-12 14:15:00|2954.4|2951.4|2954.4|2951.4|2962.1|2959.1|2953.6|2950.6|1354
1712931600000|2024-04-12 14:20:00|2954.6|2951.6|2951.8|2948.8|2955.9|2952.9|2945.3|2942.6|1299
1712931900000|2024-04-12 14:25:00|2951.7|2948.7|2944.8|2941.8|2957.8|2954.8|2942.8|2939.9|1380
1712932200000|2024-04-12 14:30:00|2944.9|2941.9|2948.9|2945.9|2958.1|2955.1|2944.3|2941.3|1244
1712932500000|2024-04-12 14:35:00|2949|2946|2953.8|2950.8|2959|2956.7|2948.7|2945.7|1165
1712932800000|2024-04-12 14:40:00|2954|2951|2949.5|2946.5|2959.2|2956.2|2946.5|2943.5|1025
1712933100000|2024-04-12 14:45:00|2949.6|2946.6|2946.2|2943.2|2957|2954|2944.8|2941.8|1063
1712933400000|2024-04-12 14:50:00|2946.3|2943.3|2960.1|2957.1|2960.9|2957.9|2945.8|2942.8|1115
1712933700000|2024-04-12 14:55:00|2960|2957|2964.6|2961.6|2967.8|2964.8|2959.6|2956.6|1371
1712934000000|2024-04-12 15:00:00|2964.3|2961.3|2981|2978|2981|2978.2|2962.3|2959.3|1438
1712934300000|2024-04-12 15:05:00|2980.9|2977.9|2962.4|2959.4|2981.2|2978.7|2961.7|2959.1|1356
1712934600000|2024-04-12 15:10:00|2962.5|2959.5|2938.9|2935.9|2965.1|2962.1|2938.8|2935.8|1473
1712934900000|2024-04-12 15:15:00|2939|2936|2933.8|2930.8|2942.9|2939.9|2930.7|2927.9|1468
1712935200000|2024-04-12 15:20:00|2934.2|2931.2|2919.4|2916.4|2935.3|2932.3|2915.1|2912.1|1529
1712935500000|2024-04-12 15:25:00|2919.1|2916.1|2903.5|2900.5|2919.5|2916.5|2900.6|2897.6|1611
1712935800000|2024-04-12 15:30:00|2904|2901|2894.3|2891.3|2906.9|2903.9|2866|2863|1754
1712936100000|2024-04-12 15:35:00|2893.7|2891.7|2881.6|2878.6|2906.8|2903.8|2881.2|2878.2|1641
1712936400000|2024-04-12 15:40:00|2881.7|2878.7|2895.3|2892.3|2898|2895|2876.1|2873.1|1606
1712936700000|2024-04-12 15:45:00|2894.5|2891.5|2891.3|2888.3|2894.6|2891.6|2880.8|2877.8|1473
1712937000000|2024-04-12 15:50:00|2891|2888|2890.2|2887.2|2894.4|2891.4|2878.5|2875.5|1174
1712937300000|2024-04-12 15:55:00|2890|2887|2899.8|2896.8|2900.2|2897.2|2888.1|2885.1|1048
1712937600000|2024-04-12 16:00:00|2899.9|2896.9|2888.6|2885.6|2899.9|2896.9|2887.3|2884.3|993
1712937900000|2024-04-12 16:05:00|2888.5|2885.5|2890.4|2887.4|2893.6|2890.6|2886.4|2883.4|838
1712938200000|2024-04-12 16:10:00|2890.3|2887.3|2886.4|2883.4|2890.7|2887.7|2882.9|2879.9|853
1712938500000|2024-04-12 16:15:00|2886.5|2883.5|2861.8|2858.8|2889.1|2886.1|2861.7|2858.7|1355
1712938800000|2024-04-12 16:20:00|2861.9|2858.9|2853|2850|2866.3|2863.3|2848.4|2845.4|1485
1712939100000|2024-04-12 16:25:00|2852.5|2849.5|2849.5|2846.5|2863.8|2860.8|2846.5|2843.5|1374
1712939400000|2024-04-12 16:30:00|2850.2|2847.2|2838.7|2835.7|2853|2850|2836.7|2833.7|1547
1712939700000|2024-04-12 16:35:00|2838.8|2835.8|2841.5|2838.5|2849.2|2846.2|2837.5|2834.5|1200
1712940000000|2024-04-12 16:40:00|2841.6|2838.6|2844.3|2841.3|2847.8|2844.8|2839.1|2836.1|1104
1712940300000|2024-04-12 16:45:00|2844.4|2841.4|2817.7|2814.7|2845|2842|2814.6|2811.6|1465
1712940600000|2024-04-12 16:50:00|2817.6|2814.6|2830.5|2827.5|2833.5|2830.5|2817.5|2814.5|1396
1712940900000|2024-04-12 16:55:00|2830.4|2827.4|2835.6|2832.6|2840.4|2837.4|2828.6|2825.6|1264
1712941200000|2024-04-12 17:00:00|2835.8|2832.8|2838.7|2835.7|2844|2841|2833.9|2830.9|1196
1712941500000|2024-04-12 17:05:00|2839|2836|2831.5|2828.5|2841.7|2838.7|2830.3|2827.3|1184
1712941800000|2024-04-12 17:10:00|2831.9|2828.9|2829.1|2826.1|2836.8|2833.8|2824.9|2821.9|1132
1712942100000|2024-04-12 17:15:00|2828.9|2825.9|2823|2820|2837|2834|2822.7|2819.7|1109
1712942400000|2024-04-12 17:20:00|2822.7|2819.7|2827.8|2824.8|2829.3|2826.3|2822.7|2819.7|1174
1712942700000|2024-04-12 17:25:00|2827.4|2824.4|2826.5|2823.5|2828.1|2825.1|2820|2817|1192
1712943000000|2024-04-12 17:30:00|2826.9|2823.9|2823.9|2820.9|2829.3|2826.3|2823.2|2820.2|1059
1712943300000|2024-04-12 17:35:00|2823.7|2820.7|2821.7|2818.7|2825.8|2822.8|2814.9|2811.9|1067
1712943600000|2024-04-12 17:40:00|2821.8|2818.8|2810.6|2807.6|2825.8|2822.8|2809.7|2806.7|964
1712943900000|2024-04-12 17:45:00|2810.5|2807.5|2811.2|2808.2|2816|2813|2805.4|2802.4|1161
1712944200000|2024-04-12 17:50:00|2811.1|2808.1|2829.1|2826.1|2829.4|2826.4|2811.1|2808.1|1020
1712944500000|2024-04-12 17:55:00|2829.2|2826.2|2830.5|2827.5|2832.6|2829.6|2823.5|2820.5|928
1712944800000|2024-04-12 18:00:00|2830.4|2827.4|2826.7|2823.7|2830.6|2827.6|2823.3|2820.3|744
1712945100000|2024-04-12 18:05:00|2826.5|2823.5|2830.1|2827.1|2833.1|2830.1|2826.4|2823.4|732
1712945400000|2024-04-12 18:10:00|2830|2827|2829.3|2826.3|2832.4|2829.4|2829|2826|550
1712945700000|2024-04-12 18:15:00|2829.2|2826.2|2827|2824|2830.8|2827.8|2825.1|2822.1|730
1712946000000|2024-04-12 18:20:00|2826.9|2823.9|2823.3|2820.3|2830.1|2827.1|2822.9|2819.9|622
1712946300000|2024-04-12 18:25:00|2821.4|2818.4|2815.3|2812.3|2822.1|2819.1|2813|2810|910
1712946600000|2024-04-12 18:30:00|2815.2|2812.2|2808.8|2805.8|2818.7|2815.7|2806.8|2803.8|835
1712946900000|2024-04-12 18:35:00|2808.6|2805.6|2808.5|2805.5|2812.3|2809.3|2805.3|2802.3|804
1712947200000|2024-04-12 18:40:00|2808.3|2805.3|2799.6|2796.6|2809.1|2806.1|2798.4|2795.4|751
1712947500000|2024-04-12 18:45:00|2800.2|2797.2|2802.2|2799.2|2804.4|2801.4|2799.4|2796.4|606
1712947800000|2024-04-12 18:50:00|2802|2799|2802|2799|2805.1|2802.1|2796.5|2793.5|488
1712948100000|2024-04-12 18:55:00|2801.9|2798.9|2801.3|2798.3|2807.9|2804.9|2800.9|2797.9|595
1712948400000|2024-04-12 19:00:00|2801.2|2798.2|2799.2|2796.2|2801.9|2798.9|2794.2|2791.2|655
1712948700000|2024-04-12 19:05:00|2799.4|2796.4|2802.9|2799.9|2802.9|2799.9|2796.9|2793.9|615
1712949000000|2024-04-12 19:10:00|2803|2800|2799.4|2796.4|2805.2|2802.2|2799.1|2796.1|484
1712949300000|2024-04-12 19:15:00|2799.7|2796.7|2803.2|2800.2|2804.6|2801.6|2796.8|2793.8|548
1712949600000|2024-04-12 19:20:00|2802.7|2799.7|2810.2|2807.2|2812|2809|2801.9|2798.9|569
1712949900000|2024-04-12 19:25:00|2810.3|2807.3|2808.5|2805.5|2810.4|2807.4|2806.7|2803.7|482
1712950200000|2024-04-12 19:30:00|2808.4|2805.4|2808.5|2805.5|2811.9|2808.9|2803|2800|611
1712950500000|2024-04-12 19:35:00|2808.6|2805.6|2806.2|2803.2|2809.2|2806.2|2805.1|2802.1|431
1712950800000|2024-04-12 19:40:00|2806.3|2803.3|2808.2|2805.2|2809.1|2806.1|2806.1|2803.1|339
1712951100000|2024-04-12 19:45:00|2808.7|2805.7|2808.4|2805.4|2811.1|2808.1|2806|2803|430
1712951400000|2024-04-12 19:50:00|2808.5|2805.5|2804.7|2801.7|2809|2806|2803.4|2800.4|451
1712951700000|2024-04-12 19:55:00|2805.1|2802.1|2805.3|2802.3|2808.1|2805.1|2802.7|2799.7|545
1712952000000|2024-04-12 20:00:00|2805.2|2802.2|2800.9|2797.9|2806.7|2803.7|2799.7|2796.7|486
1712952300000|2024-04-12 20:05:00|2800.7|2797.7|2801.5|2798.5|2802.2|2799.2|2800.5|2797.5|291
1712952600000|2024-04-12 20:10:00|2801.4|2798.4|2801.3|2798.3|2802.4|2799.4|2799.6|2796.6|293
1712952900000|2024-04-12 20:15:00|2801.2|2798.2|2801.9|2798.9|2802.1|2799.1|2798.8|2795.8|248
1712953200000|2024-04-12 20:20:00|2801.8|2798.8|2800.8|2797.8|2802.1|2799.1|2799.6|2796.6|200
1712953500000|2024-04-12 20:25:00|2800.9|2797.9|2796.5|2793.5|2800.9|2797.9|2795.6|2792.6|286
1712953800000|2024-04-12 20:30:00|2796.6|2793.6|2796.8|2793.8|2797.5|2794.5|2795.5|2792.5|165
1712954100000|2024-04-12 20:35:00|2796.6|2793.6|2799.3|2796.3|2800.5|2797.5|2796.4|2793.4|205
1712954400000|2024-04-12 20:40:00|2798.8|2795.8|2797.4|2794.4|2800.8|2797.8|2796.6|2793.6|261
1712954700000|2024-04-12 20:45:00|2797.2|2794.2|2797.7|2794.7|2799|2796|2796.2|2793.2|412
1712955000000|2024-04-12 20:50:00|2797.8|2794.8|2796.5|2793.5|2806.5|2797.5|2795.9|2791.3|377
1712955300000|2024-04-12 20:55:00|2795.6|2792.6|2790.4|2787.4|2804.5|2795.5|2786.7|2780.8|398
1713132000000|2024-04-14 22:00:00|2818|2815|2818.6|2815.6|2828.1|2823.1|2806.9|2803.9|660
1713132300000|2024-04-14 22:05:00|2818.9|2815.9|2831.5|2828.5|2838.5|2835.3|2817.4|2813.6|1036
1713132600000|2024-04-14 22:10:00|2831.4|2828.4|2821.4|2818.4|2834|2830.8|2817.5|2813.5|905
1713132900000|2024-04-14 22:15:00|2821.3|2818.3|2797.9|2794.9|2822.9|2818.7|2796.7|2793.7|826
1713133200000|2024-04-14 22:20:00|2798|2795|2802.7|2799.7|2808.5|2805.5|2797.4|2794.4|617
1713133500000|2024-04-14 22:25:00|2803|2800|2786.9|2783.9|2803|2800|2759.4|2756.4|1130
1713133800000|2024-04-14 22:30:00|2786.7|2783.7|2798.6|2795.6|2800.7|2797.7|2786.4|2783.4|666
1713134100000|2024-04-14 22:35:00|2798.9|2795.9|2808.5|2805.5|2810.6|2807.6|2795.9|2792.9|528
1713134400000|2024-04-14 22:40:00|2809.5|2806.5|2809.2|2806.2|2815.4|2812.4|2806|2803|536
1713134700000|2024-04-14 22:45:00|2809|2806|2811.2|2808.2|2812.8|2809.8|2806.5|2803.5|271
1713135000000|2024-04-14 22:50:00|2811.3|2808.3|2808.1|2805.1|2812.4|2809.4|2804.5|2801.5|230
1713135300000|2024-04-14 22:55:00|2808|2805|2806|2803|2808.5|2805.5|2799.7|2796.7|347
1713135600000|2024-04-14 23:00:00|2805.8|2802.8|2812.1|2809.1|2813.3|2810.3|2798.9|2795.9|378
1713135900000|2024-04-14 23:05:00|2811.9|2808.9|2810.3|2807.3|2816|2813|2807.1|2804.1|313
1713136200000|2024-04-14 23:10:00|2810.2|2807.2|2809|2806|2810.8|2807.8|2806.8|2803.8|218
1713136500000|2024-04-14 23:15:00|2808.7|2805.7|2810|2807|2811.1|2808.1|2805.4|2802.4|234
1713136800000|2024-04-14 23:20:00|2809.9|2806.9|2809.7|2806.7|2809.9|2806.9|2807.6|2804.6|197
1713137100000|2024-04-14 23:25:00|2809.6|2806.6|2810.7|2807.7|2811.9|2808.9|2807.6|2804.6|189
1713137400000|2024-04-14 23:30:00|2810.6|2807.6|2812.4|2809.4|2813.8|2810.8|2808.7|2805.7|284
1713137700000|2024-04-14 23:35:00|2812.5|2809.5|2815.9|2812.9|2817.5|2814.5|2812.5|2809.5|308
1713138000000|2024-04-14 23:40:00|2816.4|2813.4|2816.2|2813.2|2817.7|2814.7|2813.9|2810.9|437
1713138300000|2024-04-14 23:45:00|2815.7|2812.7|2821.8|2818.8|2822.2|2819.5|2815.7|2812.7|696
1713138600000|2024-04-14 23:50:00|2821.9|2818.9|2815.1|2812.1|2821.9|2818.9|2813.6|2810.6|380
1713138900000|2024-04-14 23:55:00|2815.2|2812.2|2825.9|2822.9|2827.3|2824.3|2813.5|2810.9|501
1713139200000|2024-04-15 00:00:00|2826|2823|2819.4|2816.4|2828.7|2825.9|2813.9|2810.9|740
1713139500000|2024-04-15 00:05:00|2818.3|2815.3|2820.3|2817.3|2821.7|2818.7|2815.9|2812.9|639
1713139800000|2024-04-15 00:10:00|2820.2|2817.2|2822.9|2819.9|2824.2|2821.2|2818.4|2815.4|525
1713140100000|2024-04-15 00:15:00|2822.7|2819.7|2816.8|2813.8|2822.7|2819.7|2816.3|2813.3|429
1713140400000|2024-04-15 00:20:00|2816.9|2813.9|2819.9|2816.9|2820.5|2817.5|2815.8|2812.8|414
1713140700000|2024-04-15 00:25:00|2820|2817|2820|2817|2823.6|2820.6|2814.9|2811.9|427
1713141000000|2024-04-15 00:30:00|2819.4|2816.4|2812.1|2809.1|2819.6|2816.6|2808.2|2805.2|652
1713141300000|2024-04-15 00:35:00|2811.7|2808.7|2811.8|2808.8|2813.7|2810.7|2808.8|2805.8|429
1713141600000|2024-04-15 00:40:00|2812|2809|2812.4|2809.4|2814.4|2811.4|2811.6|2808.6|249
1713141900000|2024-04-15 00:45:00|2812.5|2809.5|2810.5|2807.5|2812.9|2809.9|2809.3|2806.3|263
1713142200000|2024-04-15 00:50:00|2810.4|2807.4|2803.6|2800.6|2810.4|2807.4|2800.8|2797.8|413
1713142500000|2024-04-15 00:55:00|2803|2800|2808.7|2805.7|2808.8|2805.8|2800.2|2797.2|476
1713142800000|2024-04-15 01:00:00|2808.8|2805.8|2815.9|2812.9|2825|2822|2801.3|2798.3|1273
1713143100000|2024-04-15 01:05:00|2816.5|2813.5|2821.4|2818.4|2822.9|2819.9|2812|2809|909
1713143400000|2024-04-15 01:10:00|2820.8|2817.8|2813.4|2810.4|2824.6|2821.6|2804.1|2801.1|1058
1713143700000|2024-04-15 01:15:00|2812.2|2809.2|2809.9|2806.9|2816.2|2813.2|2805.3|2802.3|920
1713144000000|2024-04-15 01:20:00|2810.4|2807.4|2818.2|2815.2|2821.7|2818.7|2809.2|2806.2|732
1713144300000|2024-04-15 01:25:00|2818.3|2815.3|2818.6|2815.6|2821.8|2818.8|2813.5|2810.5|725
1713144600000|2024-04-15 01:30:00|2818.4|2815.4|2823.1|2820.1|2824.5|2821.5|2816.8|2813.8|716
1713144900000|2024-04-15 01:35:00|2823.6|2820.6|2828.2|2825.2|2829.6|2826.6|2818.3|2815.3|1030
1713145200000|2024-04-15 01:40:00|2828.5|2825.5|2825.5|2822.5|2830.6|2827.6|2823.3|2820.3|781
1713145500000|2024-04-15 01:45:00|2825.8|2822.8|2825.5|2822.5|2828.8|2825.8|2820.4|2817.4|743
1713145800000|2024-04-15 01:50:00|2825.4|2822.4|2823.4|2820.4|2826.8|2823.8|2821.8|2818.8|676
1713146100000|2024-04-15 01:55:00|2823.6|2820.6|2826.6|2823.6|2829.4|2826.6|2822.5|2819.5|629
1713146400000|2024-04-15 02:00:00|2827|2824|2828.9|2825.9|2829.7|2826.7|2820.7|2817.7|774
1713146700000|2024-04-15 02:05:00|2829|2826|2833.8|2830.8|2834.8|2831.8|2826.8|2823.8|672
1713147000000|2024-04-15 02:10:00|2833.7|2830.7|2835|2832|2836.2|2833.2|2829.5|2826.5|539
1713147300000|2024-04-15 02:15:00|2834.7|2831.7|2831.1|2828.1|2838|2835|2830.3|2827.3|488
1713147600000|2024-04-15 02:20:00|2831.3|2828.3|2826.6|2823.6|2832|2829|2826.5|2823.5|469
1713147900000|2024-04-15 02:25:00|2826.5|2823.5|2831|2828|2831.2|2828.2|2826.5|2823.5|304
1713148200000|2024-04-15 02:30:00|2830.9|2827.9|2830.8|2827.8|2834.6|2831.6|2829.8|2826.8|459
1713148500000|2024-04-15 02:35:00|2829.9|2826.9|2833.3|2830.3|2834.4|2831.4|2829|2826|369
1713148800000|2024-04-15 02:40:00|2833.1|2830.1|2829.7|2826.7|2834.3|2831.3|2829.5|2826.5|365
1713149100000|2024-04-15 02:45:00|2829.8|2826.8|2827.9|2824.9|2830.9|2827.9|2827.5|2824.5|376
1713149400000|2024-04-15 02:50:00|2827.3|2824.3|2826.7|2823.7|2828.4|2825.4|2823.9|2820.9|518
1713149700000|2024-04-15 02:55:00|2827.1|2824.1|2828.4|2825.4|2831.4|2828.4|2826.8|2823.8|479
1713150000000|2024-04-15 03:00:00|2828.3|2825.3|2827.3|2824.3|2828.9|2825.9|2823.5|2820.5|567
1713150300000|2024-04-15 03:05:00|2827|2824|2825.8|2822.8|2827.2|2824.2|2820.5|2817.5|445
1713150600000|2024-04-15 03:10:00|2825.5|2822.5|2822.9|2819.9|2826|2823|2821.4|2818.4|361
1713150900000|2024-04-15 03:15:00|2822.8|2819.8|2818.7|2815.7|2825.6|2822.6|2817.1|2814.1|467
1713151200000|2024-04-15 03:20:00|2818.6|2815.6|2821.9|2818.9|2822.4|2819.4|2816.6|2813.6|496
1713151500000|2024-04-15 03:25:00|2822|2819|2823.5|2820.5|2824.7|2821.7|2820.7|2817.7|407
1713151800000|2024-04-15 03:30:00|2823.6|2820.6|2824.7|2821.7|2825.1|2822.1|2820|2817.1|357
1713152100000|2024-04-15 03:35:00|2824.6|2821.6|2824.3|2821.3|2827|2824|2823.2|2820.2|493
1713152400000|2024-04-15 03:40:00|2824.6|2821.6|2825|2822|2826.4|2823.4|2823.5|2820.5|262
1713152700000|2024-04-15 03:45:00|2825.3|2822.3|2825.1|2822.1|2826.5|2823.5|2824|2821|289
1713153000000|2024-04-15 03:50:00|2825.2|2822.2|2824.9|2821.9|2826|2823|2823.3|2820.3|254
1713153300000|2024-04-15 03:55:00|2824.8|2821.8|2825|2822|2826.1|2823.1|2822.9|2819.9|260
1713153600000|2024-04-15 04:00:00|2824.7|2821.7|2821.2|2818.2|2826|2823|2820.9|2817.9|289
1713153900000|2024-04-15 04:05:00|2821.1|2818.1|2822.5|2819.5|2823.3|2820.3|2819.9|2816.9|260
1713154200000|2024-04-15 04:10:00|2822.6|2819.6|2821.1|2818.1|2824.8|2821.8|2820.2|2817.2|214
1713154500000|2024-04-15 04:15:00|2821|2818|2823.7|2820.7|2824.2|2821.2|2820.9|2817.9|273
1713154800000|2024-04-15 04:20:00|2823.6|2820.6|2822.2|2819.2|2824.1|2821.1|2821.5|2818.5|217
1713155100000|2024-04-15 04:25:00|2822.5|2819.5|2821.1|2818.1|2826.4|2823.4|2820.9|2817.9|256
1713155400000|2024-04-15 04:30:00|2821.5|2818.5|2823.6|2820.6|2825.4|2822.4|2818.9|2815.9|326
1713155700000|2024-04-15 04:35:00|2823.5|2820.5|2823.5|2820.5|2824.7|2821.7|2822.6|2819.6|178
1713156000000|2024-04-15 04:40:00|2823.6|2820.6|2823.6|2820.6|2824.2|2821.2|2821.4|2818.4|143
1713156300000|2024-04-15 04:45:00|2823.5|2820.5|2821.5|2818.5|2823.5|2820.5|2821|2818|177
1713156600000|2024-04-15 04:50:00|2821.6|2818.6|2825.5|2822.5|2826.2|2823.2|2821.4|2818.4|191
1713156900000|2024-04-15 04:55:00|2825.3|2822.3|2824.6|2821.6|2826.3|2823.3|2824.2|2821.2|203
1713157200000|2024-04-15 05:00:00|2824.5|2821.5|2825.4|2822.4|2825.9|2823.2|2821.5|2818.5|370
1713157500000|2024-04-15 05:05:00|2825.1|2822.1|2823.2|2820.2|2825.3|2822.3|2818.9|2815.9|499
1713157800000|2024-04-15 05:10:00|2823.1|2820.1|2822.7|2819.7|2823.5|2820.5|2821.8|2818.8|226
1713158100000|2024-04-15 05:15:00|2822.5|2819.5|2830.2|2827.2|2832.2|2829.2|2821.6|2818.6|258
1713158400000|2024-04-15 05:20:00|2830.4|2827.4|2827.5|2824.5|2831.9|2828.9|2826.8|2823.8|264
1713158700000|2024-04-15 05:25:00|2827.4|2824.4|2829.6|2826.6|2830.8|2827.8|2827.3|2824.3|260
1713159000000|2024-04-15 05:30:00|2828|2825|2824.9|2821.9|2830.1|2827.1|2821.1|2818.1|587
1713159300000|2024-04-15 05:35:00|2825.2|2822.2|2829.8|2826.8|2830|2827|2823.9|2820.9|423
1713159600000|2024-04-15 05:40:00|2829.5|2826.5|2832.9|2829.9|2833.5|2830.5|2828.7|2825.7|450
1713159900000|2024-04-15 05:45:00|2832.4|2829.4|2840.9|2837.9|2841.1|2838.1|2830.4|2827.4|548
1713160200000|2024-04-15 05:50:00|2840.6|2837.6|2850.3|2847.3|2851.7|2848.7|2839.6|2836.6|892
1713160500000|2024-04-15 05:55:00|2850.5|2847.5|2852.5|2849.5|2857.7|2854.7|2847.3|2844.3|855
1713160800000|2024-04-15 06:00:00|2852.4|2849.4|2847|2844|2852.5|2849.5|2842|2839.1|879
1713161100000|2024-04-15 06:05:00|2847.3|2844.3|2841.5|2838.5|2847.3|2844.3|2837.5|2834.5|1014
1713161400000|2024-04-15 06:10:00|2841.6|2838.6|2850.7|2847.7|2854|2851.1|2840.9|2837.9|1011
1713161700000|2024-04-15 06:15:00|2850.4|2847.4|2854.1|2851.1|2856|2853.2|2847|2844.5|897
1713162000000|2024-04-15 06:20:00|2854|2851|2856.9|2853.9|2857.2|2854.6|2849.9|2846.9|849
1713162300000|2024-04-15 06:25:00|2857|2854|2851.9|2848.9|2858.8|2855.8|2847.7|2844.7|822
1713162600000|2024-04-15 06:30:00|2851.8|2848.8|2850.6|2847.6|2854|2851|2848.3|2845.5|675
1713162900000|2024-04-15 06:35:00|2850.9|2847.9|2850.1|2847.1|2855.3|2853.1|2848.2|2846|733
1713163200000|2024-04-15 06:40:00|2850.2|2847.2|2854.2|2851.2|2854.2|2851.5|2845.9|2843.5|790
1713163500000|2024-04-15 06:45:00|2854.1|2851.1|2850.5|2847.5|2854.1|2851.1|2849.3|2846.3|648
1713163800000|2024-04-15 06:50:00|2850.4|2847.4|2842.3|2839.3|2850.7|2847.7|2842.3|2839.3|862
1713164100000|2024-04-15 06:55:00|2842.5|2839.5|2849.3|2846.3|2850.7|2847.7|2840.8|2837.8|784
1713164400000|2024-04-15 07:00:00|2848.6|2845.6|2848.7|2845.7|2850.7|2847.7|2843.8|2841.1|811
1713164700000|2024-04-15 07:05:00|2848.8|2845.8|2849.7|2846.7|2853.9|2851.3|2847.9|2844.9|774
1713165000000|2024-04-15 07:10:00|2849.6|2846.6|2846.4|2843.4|2850.4|2847.6|2842.8|2839.8|733
1713165300000|2024-04-15 07:15:00|2846.9|2843.9|2847.7|2844.7|2848.4|2845.4|2843.9|2841.2|565
1713165600000|2024-04-15 07:20:00|2847.6|2844.6|2846.7|2843.7|2848.4|2845.4|2845.1|2842.6|560
1713165900000|2024-04-15 07:25:00|2846.8|2843.8|2846.5|2843.5|2848.8|2845.8|2844.9|2842.1|509
1713166200000|2024-04-15 07:30:00|2846.6|2843.6|2846.1|2843.1|2846.9|2843.9|2842.7|2839.7|515
1713166500000|2024-04-15 07:35:00|2846.2|2843.2|2849.3|2846.3|2849.3|2846.7|2845.4|2842.4|377
1713166800000|2024-04-15 07:40:00|2849.2|2846.2|2841.7|2838.7|2850.5|2847.5|2839.4|2836.9|489
1713167100000|2024-04-15 07:45:00|2841.6|2838.6|2839.1|2836.1|2842.2|2839.5|2837.3|2834.9|563
1713167400000|2024-04-15 07:50:00|2838.9|2835.9|2839.2|2836.2|2839.9|2836.9|2836.5|2833.5|506
1713167700000|2024-04-15 07:55:00|2839|2836|2840.6|2837.6|2841.6|2838.6|2838.8|2835.8|308
1713168000000|2024-04-15 08:00:00|2840.3|2837.3|2840.5|2838.5|2840.8|2838.5|2835|2832|556
1713168300000|2024-04-15 08:05:00|2840.7|2837.7|2839.8|2836.8|2843.2|2840.5|2836.8|2834.2|821
1713168600000|2024-04-15 08:10:00|2839.9|2836.9|2841|2838|2844|2841.3|2839.1|2836.1|580
1713168900000|2024-04-15 08:15:00|2841.1|2838.1|2841.3|2838.3|2844.1|2841.3|2839.9|2837.2|520
1713169200000|2024-04-15 08:20:00|2841.2|2838.2|2835.3|2833.3|2841.4|2838.4|2832.3|2829.8|578
1713169500000|2024-04-15 08:25:00|2835.1|2833.1|2828.4|2825.4|2836.2|2833.5|2827|2824.6|552
1713169800000|2024-04-15 08:30:00|2828.5|2825.5|2824.7|2821.7|2828.7|2826.1|2821.6|2818.9|484
1713170100000|2024-04-15 08:35:00|2824.5|2821.5|2825.2|2822.2|2827.1|2824.5|2822.4|2819.5|621
1713170400000|2024-04-15 08:40:00|2825.5|2822.5|2826.6|2823.6|2828.1|2825.3|2821.2|2818.2|525
1713170700000|2024-04-15 08:45:00|2826.5|2823.5|2827.8|2825.8|2828.8|2826.4|2824.5|2821.5|432
1713171000000|2024-04-15 08:50:00|2827.7|2825.7|2832|2829|2832.2|2829.4|2825.5|2823.2|551
1713171300000|2024-04-15 08:55:00|2832.1|2829.1|2834.2|2831.2|2834.7|2831.7|2830.2|2827.6|408
1713171600000|2024-04-15 09:00:00|2834.1|2831.1|2833.9|2830.9|2836.7|2834.2|2832|2829.2|564
1713171900000|2024-04-15 09:05:00|2834|2831|2831.1|2828.1|2834.6|2831.9|2830.1|2827.5|418
1713172200000|2024-04-15 09:10:00|2831|2828|2828.3|2825.3|2832.6|2830.3|2827.3|2824.8|398
1713172500000|2024-04-15 09:15:00|2828.4|2825.4|2829.1|2826.1|2829.4|2826.4|2825.5|2822.6|396
1713172800000|2024-04-15 09:20:00|2828.7|2825.7|2826.9|2824.9|2828.9|2826.5|2826.3|2823.3|372
1713173100000|2024-04-15 09:25:00|2826.8|2824.8|2827.8|2824.8|2829.1|2826.7|2826.8|2823.8|404
1713173400000|2024-04-15 09:30:00|2827.6|2824.6|2827.1|2824.1|2828.6|2825.6|2825.8|2822.8|468
1713173700000|2024-04-15 09:35:00|2827.2|2824.2|2829.1|2826.1|2829.2|2826.2|2825.1|2822.1|308
1713174000000|2024-04-15 09:40:00|2829.2|2826.2|2827.3|2824.3|2829.7|2826.7|2826.4|2823.4|263
1713174300000|2024-04-15 09:45:00|2827.4|2824.4|2829.4|2826.4|2829.4|2826.4|2824.6|2821.6|253
1713174600000|2024-04-15 09:50:00|2829.5|2826.5|2829.9|2826.9|2830.1|2827.1|2827.4|2824.4|180
1713174900000|2024-04-15 09:55:00|2829.8|2826.8|2832.7|2829.7|2832.8|2829.8|2828.8|2825.8|213
1713175200000|2024-04-15 10:00:00|2833.1|2830.1|2835.5|2832.5|2835.8|2832.8|2832|2829.3|468
1713175500000|2024-04-15 10:05:00|2835.4|2832.4|2834.8|2831.8|2837.1|2834.1|2834.7|2831.7|228
1713175800000|2024-04-15 10:10:00|2834.9|2831.9|2838.3|2835.3|2838.5|2835.5|2833.6|2830.6|249
1713176100000|2024-04-15 10:15:00|2838.2|2835.2|2836.3|2833.3|2839.2|2836.2|2836.1|2833.1|225
1713176400000|2024-04-15 10:20:00|2836.4|2833.4|2837.3|2834.3|2839.3|2836.3|2836|2833|206
1713176700000|2024-04-15 10:25:00|2837.1|2834.1|2837.5|2834.5|2839|2836|2836|2833|188
1713177000000|2024-04-15 10:30:00|2837.7|2834.7|2837.1|2835.1|2838|2835.4|2835.4|2832.5|183
1713177300000|2024-04-15 10:35:00|2837.6|2834.6|2838.4|2835.4|2838.4|2835.4|2835.3|2832.3|228
1713177600000|2024-04-15 10:40:00|2838.5|2835.5|2838.9|2835.9|2840|2837.5|2836.9|2834|336
1713177900000|2024-04-15 10:45:00|2838.8|2835.8|2840.8|2837.8|2841.5|2838.5|2837|2834.2|226
1713178200000|2024-04-15 10:50:00|2840.6|2837.6|2845.8|2842.8|2846.9|2844.2|2840.3|2837.3|323
1713178500000|2024-04-15 10:55:00|2845.7|2842.7|2845.9|2843.9|2847.2|2845|2842.9|2840.1|560
1713178800000|2024-04-15 11:00:00|2846.1|2844.1|2845.7|2842.7|2847.7|2845.2|2844.2|2841.3|445
1713179100000|2024-04-15 11:05:00|2845.5|2843.5|2847.6|2844.6|2848.6|2846|2845|2842.5|520
1713179400000|2024-04-15 11:10:00|2847.5|2844.5|2845.2|2843.2|2848.7|2846.1|2843.9|2841.3|506
1713179700000|2024-04-15 11:15:00|2845|2843|2846.1|2843.1|2846.8|2844.2|2843.4|2840.7|417
1713180000000|2024-04-15 11:20:00|2846.2|2843.2|2845.5|2842.5|2846.9|2844.5|2844.7|2841.7|365
1713180300000|2024-04-15 11:25:00|2845.7|2842.7|2849.6|2846.6|2849.8|2846.9|2845|2842|511
1713180600000|2024-04-15 11:30:00|2849.5|2846.5|2850|2848|2850.6|2848.2|2847.7|2844.8|396
1713180900000|2024-04-15 11:35:00|2849.7|2846.7|2853.8|2850.8|2854.4|2851.4|2849.5|2846.7|417
1713181200000|2024-04-15 11:40:00|2853.9|2850.9|2855.1|2852.1|2856.3|2853.3|2853.4|2850.4|367
1713181500000|2024-04-15 11:45:00|2855.2|2852.2|2855.5|2852.5|2856.9|2853.9|2852.7|2849.7|366
1713181800000|2024-04-15 11:50:00|2855.6|2852.6|2853|2850|2857|2854|2850.9|2848.2|332
1713182100000|2024-04-15 11:55:00|2853.1|2850.1|2853.9|2851.9|2854.3|2851.9|2850|2847.1|384
1713182400000|2024-04-15 12:00:00|2853.8|2851.8|2861.7|2859.7|2863.4|2860.8|2853.5|2850.9|470
1713182700000|2024-04-15 12:05:00|2861.8|2859.8|2857.3|2854.3|2862.8|2859.8|2856.6|2854.2|467
1713183000000|2024-04-15 12:10:00|2857.7|2854.7|2858.1|2856.1|2859|2856.2|2854.7|2851.8|426
1713183300000|2024-04-15 12:15:00|2858.2|2856.2|2853.3|2850.3|2858.8|2856.2|2852.8|2849.9|462
1713183600000|2024-04-15 12:20:00|2853.2|2850.2|2853.3|2850.3|2858.6|2855.6|2852.3|2849.5|587
1713183900000|2024-04-15 12:25:00|2853.2|2850.2|2856.9|2853.9|2859.9|2855.7|2852.5|2849.5|366
1713184200000|2024-04-15 12:30:00|2854|2846.4|2854.8|2852.8|2862.6|2859.6|2846.2|2837.4|1379
1713184500000|2024-04-15 12:35:00|2855.4|2852.4|2860.7|2857.7|2863.6|2860.6|2854.5|2851.5|1258
1713184800000|2024-04-15 12:40:00|2860.3|2857.3|2864.4|2861.4|2865.3|2862.3|2858.6|2855.8|966
1713185100000|2024-04-15 12:45:00|2863.8|2860.8|2868.6|2865.6|2869.1|2866.3|2862.3|2859.3|697
1713185400000|2024-04-15 12:50:00|2868.5|2865.5|2871.3|2868.3|2871.8|2869.1|2867|2864|609
1713185700000|2024-04-15 12:55:00|2871.4|2868.4|2875.5|2872.5|2876.9|2874.2|2868.2|2865.2|641
1713186000000|2024-04-15 13:00:00|2876|2873|2874.9|2871.9|2882|2879.3|2870.1|2867.1|1156
1713186300000|2024-04-15 13:05:00|2874.7|2871.7|2869.9|2867.9|2880.8|2877.8|2866.5|2863.8|932
1713186600000|2024-04-15 13:10:00|2870.4|2868.4|2868|2865|2874.6|2871.6|2867|2864.4|840
1713186900000|2024-04-15 13:15:00|2867.5|2864.5|2861.9|2858.9|2867.6|2864.6|2860.3|2857.3|856
1713187200000|2024-04-15 13:20:00|2861.8|2858.8|2861.1|2858.1|2866.6|2863.8|2860.3|2857.3|813
1713187500000|2024-04-15 13:25:00|2860.9|2857.9|2868.6|2865.6|2870.1|2867.1|2860.9|2857.9|836
1713187800000|2024-04-15 13:30:00|2869|2866|2866|2863|2872.5|2869.5|2863.5|2860.5|1331
1713188100000|2024-04-15 13:35:00|2866.1|2863.1|2858.2|2855.2|2868.5|2865.5|2853.8|2850.8|1220
1713188400000|2024-04-15 13:40:00|2858.7|2855.7|2848.5|2845.5|2860.8|2857.8|2844.8|2841.8|1263
1713188700000|2024-04-15 13:45:00|2848.6|2845.6|2859.4|2856.4|2863.3|2860.3|2847.4|2844.7|1274
1713189000000|2024-04-15 13:50:00|2859.5|2856.5|2847.9|2844.9|2862.8|2859.8|2846.3|2843.3|1153
1713189300000|2024-04-15 13:55:00|2847.8|2844.8|2858.1|2855.1|2859.5|2856.5|2847.7|2844.7|846
1713189600000|2024-04-15 14:00:00|2858|2855|2841.3|2838.3|2859.8|2856.8|2840.5|2837.5|1234
1713189900000|2024-04-15 14:05:00|2841.6|2838.6|2819.3|2816.3|2842.9|2839.9|2817.8|2814.8|1575
1713190200000|2024-04-15 14:10:00|2819.2|2816.2|2826.1|2823.1|2826.7|2823.7|2813|2810|1741
1713190500000|2024-04-15 14:15:00|2826|2823|2826.9|2823.9|2829.7|2826.7|2822.9|2819.9|1294
1713190800000|2024-04-15 14:20:00|2826.6|2823.6|2814.5|2811.5|2829.2|2826.2|2813.5|2810.5|1213
1713191100000|2024-04-15 14:25:00|2814.2|2811.2|2822|2819|2823.9|2820.9|2811.4|2808.4|1010
1713191400000|2024-04-15 14:30:00|2822.1|2819.1|2828.9|2825.9|2834|2831|2822.1|2819.1|1109
1713191700000|2024-04-15 14:35:00|2828.7|2825.7|2842|2839|2846.4|2843.4|2828.1|2825.1|1520
1713192000000|2024-04-15 14:40:00|2842.2|2839.2|2847.9|2844.9|2849|2846.4|2839.2|2836.5|1485
1713192300000|2024-04-15 14:45:00|2847.8|2844.8|2844.7|2841.7|2849.1|2846.1|2836.3|2833.3|1205
1713192600000|2024-04-15 14:50:00|2845.4|2842.4|2851|2848|2853.2|2850.4|2841.7|2838.7|1080
1713192900000|2024-04-15 14:55:00|2850.9|2847.9|2849.3|2846.3|2851.9|2848.9|2846.4|2843.4|869
1713193200000|2024-04-15 15:00:00|2849.5|2846.5|2843.9|2840.9|2849.9|2847.3|2838.7|2836.2|1125
1713193500000|2024-04-15 15:05:00|2843.7|2840.7|2849.8|2846.8|2850.6|2847.6|2841.1|2838.5|843
1713193800000|2024-04-15 15:10:00|2849.9|2846.9|2848.4|2845.4|2853.9|2851.1|2848|2845|833
1713194100000|2024-04-15 15:15:00|2848.3|2845.3|2848|2845|2851.2|2848.2|2847.2|2844.2|710
1713194400000|2024-04-15 15:20:00|2847.9|2844.9|2856|2853|2857.3|2854.3|2846.4|2843.4|690
1713194700000|2024-04-15 15:25:00|2856.3|2853.3|2863.1|2860.1|2863.5|2860.5|2854|2851|740
1713195000000|2024-04-15 15:30:00|2862.9|2859.9|2860.3|2857.3|2865.3|2862.3|2859.6|2856.6|768
1713195300000|2024-04-15 15:35:00|2860.4|2857.4|2861.1|2858.1|2862.1|2859.1|2852.9|2849.9|982
1713195600000|2024-04-15 15:40:00|2861.5|2858.5|2860.7|2857.7|2866.5|2863.5|2857.8|2854.8|935
1713195900000|2024-04-15 15:45:00|2860.6|2857.6|2861.8|2858.8|2862.4|2859.4|2856.6|2853.6|659
1713196200000|2024-04-15 15:50:00|2862|2859|2863.9|2860.9|2865.9|2862.9|2861.3|2858.3|601
1713196500000|2024-04-15 15:55:00|2864.3|2861.3|2864.3|2861.3|2866.4|2863.4|2862.4|2859.4|543
1713196800000|2024-04-15 16:00:00|2864.4|2861.4|2864.3|2861.3|2865|2862|2858.8|2855.8|522
1713197100000|2024-04-15 16:05:00|2864.4|2861.4|2862.4|2859.4|2864.9|2861.9|2861.1|2858.1|558
1713197400000|2024-04-15 16:10:00|2862.3|2859.3|2860.5|2857.5|2863.1|2860.1|2859|2856|482
1713197700000|2024-04-15 16:15:00|2860.3|2857.3|2860.5|2857.5|2862.2|2859.2|2858.2|2855.2|528
1713198000000|2024-04-15 16:20:00|2860.4|2857.4|2856.5|2853.5|2861.4|2858.4|2855.8|2852.8|423
1713198300000|2024-04-15 16:25:00|2857.2|2854.2|2859.4|2856.4|2861|2858|2856.6|2853.6|432
1713198600000|2024-04-15 16:30:00|2859.1|2856.1|2853.4|2850.4|2859.1|2856.1|2853.2|2850.2|507
1713198900000|2024-04-15 16:35:00|2853.3|2850.3|2852.5|2849.5|2855.7|2852.7|2849.6|2846.6|424
1713199200000|2024-04-15 16:40:00|2852.6|2849.6|2865|2862|2867.9|2864.9|2852.6|2849.6|826
1713199500000|2024-04-15 16:45:00|2865.1|2862.1|2866.3|2863.3|2869.8|2866.8|2862.5|2859.5|703
1713199800000|2024-04-15 16:50:00|2865.7|2862.7|2871.5|2868.5|2872.1|2869.3|2865.2|2862.2|792
1713200100000|2024-04-15 16:55:00|2871.4|2868.4|2869.1|2866.1|2872.1|2869.6|2867.6|2864.8|669
1713200400000|2024-04-15 17:00:00|2868.3|2866.3|2868.9|2865.9|2869.7|2866.9|2864.2|2861.2|727
1713200700000|2024-04-15 17:05:00|2869|2866|2861.1|2858.1|2869.7|2866.7|2860.4|2857.4|729
1713201000000|2024-04-15 17:10:00|2860.6|2857.6|2861.8|2858.8|2864.5|2861.8|2859.7|2856.7|624
1713201300000|2024-04-15 17:15:00|2861.4|2858.4|2861.2|2858.2|2863.4|2860.4|2858.8|2855.8|501
1713201600000|2024-04-15 17:20:00|2860.9|2857.9|2864.9|2861.9|2865.4|2862.4|2858.6|2855.6|494
1713201900000|2024-04-15 17:25:00|2864.7|2861.7|2873.4|2870.4|2874.5|2871.5|2863.2|2860.2|624
1713202200000|2024-04-15 17:30:00|2873.3|2870.3|2868.9|2865.9|2874|2871.3|2865.5|2862.5|799
1713202500000|2024-04-15 17:35:00|2868.8|2865.8|2875.3|2872.3|2876.2|2873.2|2868.3|2865.3|713
1713202800000|2024-04-15 17:40:00|2875.2|2872.2|2872.4|2869.4|2878.9|2876|2871.7|2869.2|840
1713203100000|2024-04-15 17:45:00|2872.3|2869.3|2867.6|2864.6|2874.3|2871.3|2865.9|2862.9|760
1713203400000|2024-04-15 17:50:00|2867.7|2864.7|2871.7|2868.7|2872.3|2869.3|2865.7|2862.7|553
1713203700000|2024-04-15 17:55:00|2871.8|2868.8|2874.4|2871.4|2876.3|2873.3|2870.3|2867.3|568
1713204000000|2024-04-15 18:00:00|2874|2871|2874.5|2871.5|2876.6|2873.6|2872.4|2869.4|611
1713204300000|2024-04-15 18:05:00|2874.4|2871.4|2871.5|2868.5|2876.3|2873.3|2870.1|2867.1|463
1713204600000|2024-04-15 18:10:00|2871.3|2868.3|2873.2|2870.2|2874.3|2871.3|2870|2867|444
1713204900000|2024-04-15 18:15:00|2873.1|2870.1|2876.9|2873.9|2878.4|2875.4|2872.6|2869.6|429
1713205200000|2024-04-15 18:20:00|2876.6|2873.6|2875.7|2872.7|2877.5|2874.5|2875|2872|375
1713205500000|2024-04-15 18:25:00|2875.8|2872.8|2872.9|2869.9|2877.6|2874.6|2872.5|2869.5|483
1713205800000|2024-04-15 18:30:00|2873.2|2870.2|2871.9|2868.9|2874.6|2871.6|2870.3|2867.3|309
1713206100000|2024-04-15 18:35:00|2871.8|2868.8|2873.8|2870.8|2875.3|2872.3|2871.7|2868.7|328
1713206400000|2024-04-15 18:40:00|2873.4|2870.4|2874.5|2871.5|2875.2|2872.2|2872.7|2869.7|291
1713206700000|2024-04-15 18:45:00|2874.4|2871.4|2874.8|2871.8|2874.9|2871.9|2872.4|2869.4|260
1713207000000|2024-04-15 18:50:00|2875.1|2872.1|2880.8|2877.8|2881.1|2878.1|2874.2|2871.2|352
1713207300000|2024-04-15 18:55:00|2880.9|2877.9|2879.4|2876.4|2883.4|2880.4|2878.9|2875.9|616
1713207600000|2024-04-15 19:00:00|2879.3|2876.3|2880.5|2877.5|2883.5|2880.5|2876.3|2873.3|664
1713207900000|2024-04-15 19:05:00|2880.6|2877.6|2885.3|2882.3|2885.9|2882.9|2879.8|2876.8|607
1713208200000|2024-04-15 19:10:00|2885.1|2882.1|2886.5|2883.5|2888.7|2885.9|2883.2|2880.2|554
1713208500000|2024-04-15 19:15:00|2886.6|2883.6|2883.9|2880.9|2887|2884|2882.7|2879.8|478
1713208800000|2024-04-15 19:20:00|2884|2881|2888.6|2885.6|2890.6|2887.9|2883.2|2880.4|532
1713209100000|2024-04-15 19:25:00|2888.4|2885.4|2887.1|2884.1|2890.9|2887.9|2886.1|2883.1|527
1713209400000|2024-04-15 19:30:00|2886.9|2883.9|2886.9|2883.9|2889.2|2886.2|2885.3|2882.3|570
1713209700000|2024-04-15 19:35:00|2886.8|2883.8|2885.7|2882.7|2887.7|2884.7|2883|2880|373
1713210000000|2024-04-15 19:40:00|2885.2|2882.2|2881.3|2878.3|2885.8|2882.8|2880.8|2877.8|350
1713210300000|2024-04-15 19:45:00|2881.2|2878.2|2887.2|2884.2|2887.7|2884.7|2881.2|2878.2|484
1713210600000|2024-04-15 19:50:00|2887.3|2884.3|2887.3|2884.3|2889.2|2886.2|2886.1|2883.1|446
1713210900000|2024-04-15 19:55:00|2887.2|2884.2|2888.8|2885.8|2890.4|2887.4|2886.6|2883.6|414
1713211200000|2024-04-15 20:00:00|2889.9|2886.9|2888.8|2885.8|2889.9|2886.9|2887.2|2884.2|281
1713211500000|2024-04-15 20:05:00|2888.9|2885.9|2889.7|2886.7|2890.4|2887.4|2888.8|2885.8|113
1713211800000|2024-04-15 20:10:00|2889.9|2886.9|2887.4|2884.4|2889.9|2886.9|2887|2884|123
1713212100000|2024-04-15 20:15:00|2887.3|2884.3|2888|2885|2888.3|2885.3|2885.2|2882.2|210
1713212400000|2024-04-15 20:20:00|2887.8|2884.8|2887.6|2884.6|2888.4|2885.4|2887.2|2884.2|255
1713212700000|2024-04-15 20:25:00|2887.4|2884.4|2887.5|2884.5|2888.8|2885.8|2886.6|2883.6|150
1713213000000|2024-04-15 20:30:00|2887.6|2884.6|2883.7|2880.7|2887.7|2884.7|2883.6|2880.6|214
1713213300000|2024-04-15 20:35:00|2884.3|2881.3|2884.6|2881.6|2885.3|2882.3|2882.5|2879.5|194
1713213600000|2024-04-15 20:40:00|2884.7|2881.7|2884.8|2881.8|2885.3|2882.3|2883.9|2880.9|131
1713213900000|2024-04-15 20:45:00|2884.7|2881.7|2886.7|2883.7|2887.9|2884.9|2884.7|2881.7|193
1713214200000|2024-04-15 20:50:00|2886.8|2883.8|2887.4|2884.4|2888.3|2885.3|2886.3|2883.3|202
1713214500000|2024-04-15 20:55:00|2887.3|2884.3|2888.4|2885.4|2890.8|2886.4|2886.8|2883.8|162
1713218400000|2024-04-15 22:00:00|2886.3|2883.3|2890|2887|2890.4|2887.4|2886|2883|179
1713218700000|2024-04-15 22:05:00|2890.2|2887.2|2894.8|2891.8|2895.4|2892.4|2889.8|2886.8|205
1713219000000|2024-04-15 22:10:00|2895|2892|2898.1|2895.1|2898.3|2895.4|2894.5|2891.5|228
1713219300000|2024-04-15 22:15:00|2898.2|2895.2|2897.1|2894.1|2900|2897|2896.8|2893.8|365
1713219600000|2024-04-15 22:20:00|2897.3|2894.3|2897|2894|2897.5|2894.5|2894.8|2891.8|167
1713219900000|2024-04-15 22:25:00|2896.5|2893.5|2896.3|2893.3|2896.6|2893.6|2895|2892|175
1713220200000|2024-04-15 22:30:00|2895.6|2892.6|2895.8|2892.8|2896|2893|2893.7|2890.7|144
1713220500000|2024-04-15 22:35:00|2895.7|2892.7|2892.3|2889.3|2895.7|2892.7|2891.4|2888.4|175
1713220800000|2024-04-15 22:40:00|2892.2|2889.2|2893.3|2890.3|2893.4|2890.4|2889.5|2886.5|175
1713221100000|2024-04-15 22:45:00|2893.2|2890.2|2893|2890|2894.2|2891.2|2892.1|2889.1|184
1713221400000|2024-04-15 22:50:00|2892.9|2889.9|2894.8|2891.8|2894.8|2891.8|2892.1|2889.1|140
1713221700000|2024-04-15 22:55:00|2894.5|2891.5|2894|2891|2896|2893|2892.6|2889.6|188
1713222000000|2024-04-15 23:00:00|2894.1|2891.1|2894.6|2891.6|2895.1|2892.1|2893.5|2891|203
1713222300000|2024-04-15 23:05:00|2894.8|2891.8|2894.4|2891.4|2895.3|2892.3|2893.9|2890.9|121
1713222600000|2024-04-15 23:10:00|2894.5|2891.5|2898.4|2895.4|2899.5|2896.5|2894.4|2891.4|205
1713222900000|2024-04-15 23:15:00|2898.5|2895.5|2894|2891|2898.5|2895.5|2894|2891|132
1713223200000|2024-04-15 23:20:00|2894.1|2891.1|2893.4|2890.4|2894.5|2891.5|2893.2|2890.2|134
1713223500000|2024-04-15 23:25:00|2893.5|2890.5|2894.9|2891.9|2895|2892|2893.2|2890.2|96
1713223800000|2024-04-15 23:30:00|2895|2892|2894.3|2891.3|2895.8|2892.8|2894|2891|114
1713224100000|2024-04-15 23:35:00|2894.2|2891.2|2894.7|2891.7|2894.8|2891.8|2893.7|2890.7|102
1713224400000|2024-04-15 23:40:00|2894.8|2891.8|2893.7|2890.7|2895.4|2892.4|2893.6|2890.6|100
1713224700000|2024-04-15 23:45:00|2893.8|2890.8|2890.6|2887.6|2893.9|2890.9|2888.5|2885.5|215
1713225000000|2024-04-15 23:50:00|2891|2888|2891.2|2888.2|2891.2|2888.2|2889.6|2886.6|112
1713225300000|2024-04-15 23:55:00|2891.3|2888.3|2890.9|2887.9|2891.3|2888.3|2889.9|2886.9|123
1713225600000|2024-04-16 00:00:00|2890.8|2887.8|2887.2|2884.2|2890.8|2887.8|2886.7|2883.7|313
1713225900000|2024-04-16 00:05:00|2887.4|2884.4|2889.4|2886.4|2890.6|2887.6|2887.4|2884.4|228
1713226200000|2024-04-16 00:10:00|2889.3|2886.3|2888.7|2885.7|2889.3|2886.3|2886.4|2883.4|176
1713226500000|2024-04-16 00:15:00|2888.6|2885.6|2888.9|2885.9|2888.9|2885.9|2886.4|2883.4|287
1713226800000|2024-04-16 00:20:00|2888.8|2885.8|2889.8|2886.8|2891.6|2888.6|2888.1|2885.3|273
1713227100000|2024-04-16 00:25:00|2889.9|2886.9|2894.8|2891.8|2894.9|2891.9|2889.6|2886.6|262
1713227400000|2024-04-16 00:30:00|2894.9|2891.9|2899.7|2896.7|2900.6|2897.6|2893.8|2890.8|430
1713227700000|2024-04-16 00:35:00|2899.9|2896.9|2901.3|2898.3|2902.5|2899.5|2898.1|2895.1|417
1713228000000|2024-04-16 00:40:00|2901.1|2898.1|2902|2899|2903.6|2900.6|2900.7|2897.8|395
1713228300000|2024-04-16 00:45:00|2902.2|2899.2|2898.2|2895.2|2903|2900|2896.6|2894|378
1713228600000|2024-04-16 00:50:00|2897.8|2894.8|2894.6|2891.6|2898.5|2895.5|2893.8|2890.8|426
1713228900000|2024-04-16 00:55:00|2894.8|2891.8|2893.7|2890.7|2895.3|2892.3|2891.5|2888.8|381
1713229200000|2024-04-16 01:00:00|2893.8|2890.8|2886.6|2883.6|2897.5|2894.5|2885.6|2882.6|1147
1713229500000|2024-04-16 01:05:00|2886.3|2883.3|2883.9|2880.9|2889.3|2886.3|2882.1|2879.1|788
1713229800000|2024-04-16 01:10:00|2883.7|2880.7|2884.6|2881.6|2891.4|2888.4|2882.2|2879.2|704
1713230100000|2024-04-16 01:15:00|2885|2882|2882|2879|2885.9|2882.9|2875.2|2872.2|1034
1713230400000|2024-04-16 01:20:00|2882.2|2879.2|2883.5|2880.5|2886.3|2883.3|2880.3|2877.3|639
1713230700000|2024-04-16 01:25:00|2883.8|2880.8|2877.8|2874.8|2885|2882|2877.1|2874.1|498
1713231000000|2024-04-16 01:30:00|2877.5|2874.5|2876.2|2873.2|2879|2876|2874.6|2871.6|615
1713231300000|2024-04-16 01:35:00|2875.9|2872.9|2877.3|2874.3|2877.8|2874.8|2874.7|2871.7|359
1713231600000|2024-04-16 01:40:00|2877.4|2874.4|2874.4|2871.4|2877.5|2874.5|2869.6|2866.6|469
1713231900000|2024-04-16 01:45:00|2874.3|2871.3|2877.2|2874.2|2880.7|2877.7|2873.3|2870.3|447
1713232200000|2024-04-16 01:50:00|2877.1|2874.1|2883.1|2880.1|2883.2|2880.2|2877.1|2874.1|393
1713232500000|2024-04-16 01:55:00|2883.2|2880.2|2881.1|2878.1|2883.2|2880.2|2879.9|2876.9|430
1713232800000|2024-04-16 02:00:00|2881.2|2878.2|2882.6|2879.6|2883.7|2880.7|2878.5|2875.5|593
1713233100000|2024-04-16 02:05:00|2882.7|2879.7|2874.5|2871.5|2882.7|2879.7|2873.4|2870.9|505
1713233400000|2024-04-16 02:10:00|2874.6|2871.6|2870.5|2867.5|2877|2874|2868.9|2865.9|588
1713233700000|2024-04-16 02:15:00|2870.3|2867.3|2874.9|2871.9|2875.5|2872.5|2870|2867|317
1713234000000|2024-04-16 02:20:00|2875|2872|2873.9|2870.9|2875|2872|2872.2|2869.2|214
1713234300000|2024-04-16 02:25:00|2873.8|2870.8|2871.7|2868.7|2875.7|2872.7|2870.8|2867.8|293
1713234600000|2024-04-16 02:30:00|2872.1|2869.1|2868.8|2865.8|2872.3|2869.3|2864.5|2861.5|670
1713234900000|2024-04-16 02:35:00|2868.7|2865.7|2867.8|2864.8|2871|2868|2866.7|2863.7|502
1713235200000|2024-04-16 02:40:00|2867.7|2864.7|2871.2|2868.2|2875.2|2872.2|2866.8|2863.8|460
1713235500000|2024-04-16 02:45:00|2871.1|2868.1|2874|2871|2874.9|2871.9|2870.9|2867.9|370
1713235800000|2024-04-16 02:50:00|2874.3|2871.3|2877.3|2874.3|2878.2|2875.2|2874.1|2871.1|476
1713236100000|2024-04-16 02:55:00|2876.9|2873.9|2878.3|2875.3|2882|2879|2876.5|2873.5|483
1713236400000|2024-04-16 03:00:00|2878.2|2875.2|2877.3|2874.3|2878.8|2876.2|2876.2|2873.2|366
1713236700000|2024-04-16 03:05:00|2877.1|2874.1|2877.1|2874.1|2877.7|2874.9|2875.2|2872.2|280
1713237000000|2024-04-16 03:10:00|2877|2874|2881.4|2878.4|2882.2|2879.2|2876.5|2873.5|336
1713237300000|2024-04-16 03:15:00|2881.3|2878.3|2881.5|2878.5|2881.7|2878.7|2879|2876|430
1713237600000|2024-04-16 03:20:00|2881.6|2878.6|2887.1|2884.1|2891.6|2888.6|2881|2878|608
1713237900000|2024-04-16 03:25:00|2887.2|2884.2|2891.1|2888.1|2892.2|2889.2|2885.5|2882.5|517
1713238200000|2024-04-16 03:30:00|2891.3|2888.3|2883.3|2880.3|2891.3|2888.3|2882.2|2879.2|315
1713238500000|2024-04-16 03:35:00|2883.2|2880.2|2883.3|2880.3|2885|2882|2883|2880|235
1713238800000|2024-04-16 03:40:00|2883.1|2880.1|2883.1|2880.1|2884.4|2881.4|2879.9|2876.9|207
1713239100000|2024-04-16 03:45:00|2883.2|2880.2|2884.2|2881.2|2885.3|2882.3|2882|2879|252
1713239400000|2024-04-16 03:50:00|2884|2881|2881.5|2878.5|2886.2|2883.2|2879.7|2876.7|283
1713239700000|2024-04-16 03:55:00|2881.4|2878.4|2885.2|2882.2|2885.6|2882.6|2881.4|2878.4|262
1713240000000|2024-04-16 04:00:00|2885.3|2882.3|2881.5|2878.5|2885.6|2882.6|2881.4|2878.4|356
1713240300000|2024-04-16 04:05:00|2881.4|2878.4|2882.1|2879.1|2883.6|2880.6|2880.6|2877.6|294
1713240600000|2024-04-16 04:10:00|2882|2879|2882|2879|2882.4|2879.4|2880|2877|152
1713240900000|2024-04-16 04:15:00|2881.7|2878.7|2881|2878|2881.9|2878.9|2880|2877|151
1713241200000|2024-04-16 04:20:00|2880.9|2877.9|2884|2881|2884|2881|2880.5|2877.5|236
1713241500000|2024-04-16 04:25:00|2884.2|2881.2|2882.5|2879.5|2885.4|2882.4|2882|2879|156
1713241800000|2024-04-16 04:30:00|2882.4|2879.4|2877.2|2874.2|2882.5|2879.5|2874.4|2872.4|316
1713242100000|2024-04-16 04:35:00|2877.3|2874.3|2875.6|2872.6|2877.5|2874.5|2875.5|2872.5|223
1713242400000|2024-04-16 04:40:00|2875.7|2872.7|2872|2869|2876.2|2873.2|2871.2|2868.6|214
1713242700000|2024-04-16 04:45:00|2872.1|2869.1|2873.7|2870.7|2873.9|2871.3|2871|2868|192
1713243000000|2024-04-16 04:50:00|2873.6|2870.6|2878.5|2875.5|2879.7|2876.7|2873|2870|347
1713243300000|2024-04-16 04:55:00|2878.6|2875.6|2879.7|2876.7|2881.2|2878.2|2877.9|2874.9|317
1713243600000|2024-04-16 05:00:00|2879.8|2876.8|2883.6|2880.6|2885.4|2882.4|2879.8|2876.8|297
1713243900000|2024-04-16 05:05:00|2883.9|2880.9|2887.9|2884.9|2888.5|2886|2883.9|2880.9|279
1713244200000|2024-04-16 05:10:00|2888|2885|2886.4|2883.4|2888.1|2885.3|2885.5|2882.5|276
1713244500000|2024-04-16 05:15:00|2886.3|2883.3|2883.4|2880.4|2886.8|2883.8|2883.4|2880.4|251
1713244800000|2024-04-16 05:20:00|2883.8|2880.8|2885.4|2882.4|2888.2|2885.2|2882.3|2879.3|286
1713245100000|2024-04-16 05:25:00|2885.3|2882.3|2883.9|2880.9|2886.1|2883.1|2883.5|2880.5|184
1713245400000|2024-04-16 05:30:00|2884|2881|2878.6|2875.6|2886.9|2883.9|2877.3|2874.3|480
1713245700000|2024-04-16 05:35:00|2878.5|2875.5|2874.8|2871.8|2878.8|2875.8|2874.3|2871.3|344
1713246000000|2024-04-16 05:40:00|2874.7|2871.7|2873.8|2870.8|2876.4|2873.4|2872.3|2869.3|324
1713246300000|2024-04-16 05:45:00|2873.7|2870.7|2876.3|2873.3|2877.4|2874.4|2873.7|2870.7|317
1713246600000|2024-04-16 05:50:00|2876.4|2873.4|2873.5|2870.5|2879.1|2876.1|2872.9|2869.9|331
1713246900000|2024-04-16 05:55:00|2873.6|2870.6|2877.1|2874.1|2878.1|2875.1|2872.8|2869.8|311
1713247200000|2024-04-16 06:00:00|2877|2874|2878.7|2875.7|2881.6|2878.6|2876.9|2873.9|437
1713247500000|2024-04-16 06:05:00|2878.6|2875.6|2873|2870|2880.4|2877.4|2872.4|2869.4|404
1713247800000|2024-04-16 06:10:00|2872.9|2869.9|2871.6|2868.6|2873.3|2870.3|2869.5|2866.5|565
1713248100000|2024-04-16 06:15:00|2871.5|2868.5|2872.3|2869.3|2874.4|2871.4|2869.3|2866.3|401
1713248400000|2024-04-16 06:20:00|2872.2|2869.2|2868.6|2865.6|2874.1|2871.1|2868.2|2865.2|457
1713248700000|2024-04-16 06:25:00|2868.8|2865.8|2860.3|2857.3|2869.5|2866.5|2859.4|2856.4|540
1713249000000|2024-04-16 06:30:00|2860.2|2857.2|2849.5|2846.5|2861|2858|2846.7|2843.7|1087
1713249300000|2024-04-16 06:35:00|2849.7|2846.7|2846.8|2843.8|2850.9|2847.9|2843.8|2840.8|990
1713249600000|2024-04-16 06:40:00|2846.9|2843.9|2838.8|2835.8|2849|2846|2832.7|2829.7|1111
1713249900000|2024-04-16 06:45:00|2838.9|2835.9|2839.5|2836.5|2842.2|2839.2|2834.7|2831.9|1030
1713250200000|2024-04-16 06:50:00|2839.4|2836.4|2836.9|2833.9|2841|2838.2|2834.8|2831.9|1012
1713250500000|2024-04-16 06:55:00|2837.1|2834.1|2840.6|2837.6|2844.1|2841.5|2835.1|2832.9|978
1713250800000|2024-04-16 07:00:00|2840.7|2837.7|2845.9|2842.9|2849.8|2847|2838.6|2836|638
1713251100000|2024-04-16 07:05:00|2845.8|2842.8|2846.2|2843.2|2848.4|2845.4|2844.8|2841.9|564
1713251400000|2024-04-16 07:10:00|2846.3|2843.3|2841.7|2838.7|2846.8|2844.4|2841.5|2838.5|536
1713251700000|2024-04-16 07:15:00|2841.8|2838.8|2844.9|2841.9|2846.7|2843.9|2841.2|2838.2|570
1713252000000|2024-04-16 07:20:00|2845.1|2842.1|2842.2|2839.2|2846.4|2843.4|2841.9|2838.9|516
1713252300000|2024-04-16 07:25:00|2842.1|2839.1|2842.8|2839.8|2845.5|2842.5|2836.4|2833.4|688
1713252600000|2024-04-16 07:30:00|2842.6|2839.6|2842.8|2839.8|2845.7|2842.7|2840.7|2837.7|604
1713252900000|2024-04-16 07:35:00|2842.6|2839.6|2843.4|2840.4|2845.1|2842.1|2839|2836|519
1713253200000|2024-04-16 07:40:00|2843.6|2840.6|2840.9|2837.9|2843.8|2840.8|2840|2837|482
1713253500000|2024-04-16 07:45:00|2841|2838|2839.7|2837.7|2843.9|2840.9|2838.5|2836.2|595
1713253800000|2024-04-16 07:50:00|2839.9|2837.9|2829.9|2826.9|2840.8|2838.3|2828|2825.5|617
1713254100000|2024-04-16 07:55:00|2829.8|2826.8|2829.6|2826.6|2832.1|2829.6|2825.9|2823.4|881
1713254400000|2024-04-16 08:00:00|2829.8|2826.8|2836|2833|2836.2|2833.7|2829.7|2826.7|800
1713254700000|2024-04-16 08:05:00|2835.9|2832.9|2828|2825|2836.2|2833.8|2827.2|2824.6|714
1713255000000|2024-04-16 08:10:00|2827.9|2824.9|2833.2|2830.2|2834.4|2831.7|2827.5|2824.9|751
1713255300000|2024-04-16 08:15:00|2833.3|2830.3|2835.1|2832.1|2835.9|2833.5|2830.4|2827.8|663
1713255600000|2024-04-16 08:20:00|2834.2|2832.2|2831.4|2829.4|2834.8|2832.2|2831.2|2828.8|469
1713255900000|2024-04-16 08:25:00|2831.7|2828.7|2835.2|2832.2|2837|2834.2|2830.8|2828.1|467
1713256200000|2024-04-16 08:30:00|2835.1|2832.1|2840.1|2837.1|2840.4|2838.1|2834.8|2832.1|440
1713256500000|2024-04-16 08:35:00|2840|2837|2839.5|2836.5|2841.7|2839|2837.5|2835.1|438
1713256800000|2024-04-16 08:40:00|2839.6|2836.6|2835.4|2833.4|2840.9|2838.6|2835.3|2833.3|385
1713257100000|2024-04-16 08:45:00|2835.3|2833.3|2835.4|2832.4|2837.7|2835.1|2834.2|2831.6|506
1713257400000|2024-04-16 08:50:00|2834.9|2832.9|2833.2|2830.2|2836.7|2833.7|2831.3|2828.9|428
1713257700000|2024-04-16 08:55:00|2833.3|2830.3|2832.6|2829.6|2836.1|2833.6|2831.1|2828.4|521
1713258000000|2024-04-16 09:00:00|2832.5|2829.5|2837.7|2834.7|2837.8|2835.5|2832.5|2829.5|546
1713258300000|2024-04-16 09:05:00|2837.9|2834.9|2839|2836|2841|2838.5|2837.2|2834.7|578
1713258600000|2024-04-16 09:10:00|2838.9|2835.9|2840.2|2838.2|2841|2838.6|2835.6|2833|583
1713258900000|2024-04-16 09:15:00|2840.3|2838.3|2836.9|2834.9|2842.3|2840.3|2836.5|2834.2|565
1713259200000|2024-04-16 09:20:00|2836.6|2834.6|2834.6|2831.6|2837.7|2835.1|2833.1|2830.5|536
1713259500000|2024-04-16 09:25:00|2834.5|2831.5|2833.4|2830.4|2835.7|2833.2|2832.9|2830.3|469
1713259800000|2024-04-16 09:30:00|2833.2|2830.2|2834.1|2831.1|2835.2|2832.5|2832.1|2829.5|423
1713260100000|2024-04-16 09:35:00|2833.9|2831.9|2836.9|2834.9|2837.7|2835.1|2832.9|2830.3|391
1713260400000|2024-04-16 09:40:00|2837.5|2834.5|2838.4|2835.4|2839.5|2836.9|2836.1|2833.5|350
1713260700000|2024-04-16 09:45:00|2838.5|2835.5|2833|2831|2838.7|2836.5|2831.7|2829.4|423
1713261000000|2024-04-16 09:50:00|2832.9|2830.9|2835.8|2833.8|2837.3|2834.8|2832.7|2830.1|368
1713261300000|2024-04-16 09:55:00|2836.3|2833.3|2841|2838|2841.4|2838.9|2835.8|2833.3|490
1713261600000|2024-04-16 10:00:00|2841.1|2838.1|2842.2|2839.2|2842.3|2839.8|2838.8|2836.5|298
1713261900000|2024-04-16 10:05:00|2841.6|2839.6|2841.4|2838.4|2845|2842.4|2840|2837.5|476
1713262200000|2024-04-16 10:10:00|2841|2839|2843.3|2841.3|2844.3|2841.6|2840.2|2837.8|519
1713262500000|2024-04-16 10:15:00|2843.8|2840.8|2845.2|2842.2|2845.3|2843.1|2842.4|2839.9|468
1713262800000|2024-04-16 10:20:00|2844.3|2842.3|2836.8|2834.8|2845.3|2842.7|2836.8|2834.7|499
1713263100000|2024-04-16 10:25:00|2836.7|2834.7|2827.9|2825.9|2837.7|2835|2827.4|2825.1|575
1713263400000|2024-04-16 10:30:00|2828.2|2826.2|2829.5|2827.5|2832.6|2830.1|2825.5|2823.3|797
1713263700000|2024-04-16 10:35:00|2830|2827|2828|2826|2830.7|2828.2|2825.9|2823.4|594
1713264000000|2024-04-16 10:40:00|2828.5|2825.5|2826.1|2824.1|2828.6|2826|2825|2822.6|527
1713264300000|2024-04-16 10:45:00|2826|2824|2825.4|2823.4|2827.8|2825.5|2824.9|2822.9|436
1713264600000|2024-04-16 10:50:00|2825.3|2823.3|2826.9|2823.9|2827.8|2825.3|2825.2|2823|382
1713264900000|2024-04-16 10:55:00|2826.8|2823.8|2826.3|2824.3|2829.4|2827.1|2825|2823|457
1713265200000|2024-04-16 11:00:00|2826.5|2823.5|2830.9|2827.9|2831.7|2829.1|2825.1|2823.1|519
1713265500000|2024-04-16 11:05:00|2830.7|2827.7|2833.1|2830.1|2836.2|2833.6|2829.8|2827.6|576
1713265800000|2024-04-16 11:10:00|2833.2|2830.2|2830.1|2827.1|2833.3|2830.3|2829|2826|448
1713266100000|2024-04-16 11:15:00|2830.2|2827.2|2830.2|2827.2|2830.8|2828.4|2827.8|2825.6|426
1713266400000|2024-04-16 11:20:00|2830.1|2827.1|2830|2827|2831.1|2828.2|2827.2|2824.2|366
1713266700000|2024-04-16 11:25:00|2830.1|2827.1|2830.4|2828.4|2833.6|2830.6|2829.4|2826.5|416
1713267000000|2024-04-16 11:30:00|2830.2|2828.2|2830|2827|2831.6|2829|2828.2|2825.7|577
1713267300000|2024-04-16 11:35:00|2830.3|2827.3|2832.6|2829.6|2832.7|2830|2829.1|2826.1|471
1713267600000|2024-04-16 11:40:00|2832.5|2829.5|2831.4|2828.4|2832.8|2829.8|2829.3|2826.7|366
1713267900000|2024-04-16 11:45:00|2831.3|2828.3|2835.9|2832.9|2836|2833.5|2831.1|2828.1|370
1713268200000|2024-04-16 11:50:00|2836|2833|2839.7|2836.7|2840.2|2837.2|2835.6|2832.6|354
1713268500000|2024-04-16 11:55:00|2839.6|2836.6|2840.3|2837.3|2840.7|2838|2837.7|2834.7|437
1713268800000|2024-04-16 12:00:00|2840.2|2837.2|2828.9|2825.9|2840.3|2837.3|2827|2824.8|594
1713269100000|2024-04-16 12:05:00|2828.8|2825.8|2829.1|2826.1|2831.4|2828.7|2827.3|2824.9|610
1713269400000|2024-04-16 12:10:00|2828.8|2825.8|2830.8|2827.8|2832.7|2830.1|2828.3|2825.7|449
1713269700000|2024-04-16 12:15:00|2830.9|2827.9|2825.2|2822.2|2832.4|2829.4|2824|2821.5|512
1713270000000|2024-04-16 12:20:00|2825.3|2822.3|2822.2|2820.2|2826.1|2823.7|2817.5|2814.9|1038
1713270300000|2024-04-16 12:25:00|2822.8|2819.8|2829.7|2826.7|2830.5|2827.5|2822.1|2819.6|747
1713270600000|2024-04-16 12:30:00|2829.9|2826.9|2827.9|2825.9|2832.2|2829.3|2824.1|2821.7|1074
1713270900000|2024-04-16 12:35:00|2828.2|2825.2|2830.3|2827.3|2831.6|2829.1|2826.6|2823.9|763
1713271200000|2024-04-16 12:40:00|2830.2|2827.2|2833.5|2831.5|2834.3|2831.7|2829.8|2827.2|686
1713271500000|2024-04-16 12:45:00|2833.4|2831.4|2834.3|2831.3|2839.3|2836.7|2831.3|2828.8|818
1713271800000|2024-04-16 12:50:00|2834.2|2831.2|2837.4|2834.4|2837.6|2834.9|2831.9|2829.2|693
1713272100000|2024-04-16 12:55:00|2837.5|2834.5|2838.4|2836.4|2839.2|2836.8|2834.7|2832.2|671
1713272400000|2024-04-16 13:00:00|2838.9|2835.9|2832.8|2830.8|2841|2838.2|2832.6|2830.1|1285
1713272700000|2024-04-16 13:05:00|2832.7|2830.7|2833.9|2831.9|2835.9|2833.5|2824.3|2821.7|1253
1713273000000|2024-04-16 13:10:00|2834|2832|2832.9|2829.9|2838.4|2835.8|2832.3|2829.3|942
1713273300000|2024-04-16 13:15:00|2832.7|2829.7|2840.7|2838.7|2843.3|2840.8|2832.7|2829.7|950
1713273600000|2024-04-16 13:20:00|2840.6|2838.6|2851.2|2848.2|2851.3|2848.5|2837.5|2835.3|1091
1713273900000|2024-04-16 13:25:00|2851.1|2848.1|2853.3|2850.3|2854.8|2852.1|2847.2|2844.5|1004
1713274200000|2024-04-16 13:30:00|2853.2|2850.2|2835.9|2833.9|2853.2|2850.2|2835.5|2833|1567
1713274500000|2024-04-16 13:35:00|2836.2|2833.2|2829.5|2826.5|2838.1|2835.5|2821.1|2818.8|1724
1713274800000|2024-04-16 13:40:00|2829.6|2826.6|2831|2828|2836.5|2834.2|2823.5|2820.9|1749
1713275100000|2024-04-16 13:45:00|2830.6|2827.6|2825.5|2823.5|2835.6|2833.1|2820.4|2818.3|1517
1713275400000|2024-04-16 13:50:00|2825.7|2823.7|2807.9|2804.9|2826|2823.8|2806.8|2804.1|1392
1713275700000|2024-04-16 13:55:00|2808|2805|2805.4|2802.4|2810.1|2807.8|2800.2|2797.2|1484
1713276000000|2024-04-16 14:00:00|2805.3|2802.3|2814.3|2811.3|2815.3|2812.7|2804.7|2802.2|1216
1713276300000|2024-04-16 14:05:00|2813.6|2810.6|2809.8|2806.8|2817.8|2814.9|2806.4|2803.9|1198
1713276600000|2024-04-16 14:10:00|2808.9|2805.9|2808.8|2806.8|2809.4|2806.9|2796.8|2793.8|1534
1713276900000|2024-04-16 14:15:00|2808.9|2806.9|2808.8|2805.8|2812.4|2810|2805.4|2802.4|1232
1713277200000|2024-04-16 14:20:00|2808.2|2805.2|2806.9|2803.9|2810.7|2807.7|2797.6|2795|1409
1713277500000|2024-04-16 14:25:00|2806.8|2804.8|2800.4|2798.4|2807.2|2804.8|2799|2796.4|1351
1713277800000|2024-04-16 14:30:00|2800.6|2797.6|2808.6|2805.6|2809.3|2806.7|2799.5|2796.5|1231
1713278100000|2024-04-16 14:35:00|2808.7|2805.7|2804.9|2801.9|2810.3|2807.6|2801.7|2798.7|1303
1713278400000|2024-04-16 14:40:00|2804.8|2801.8|2813.2|2810.2|2816.8|2814.1|2800.9|2798.5|1199
1713278700000|2024-04-16 14:45:00|2812.3|2810.3|2818.4|2815.4|2820.9|2817.9|2811.4|2808.8|1056
1713279000000|2024-04-16 14:50:00|2818.8|2815.8|2823.9|2820.9|2827.2|2824.7|2815.3|2812.6|1215
1713279300000|2024-04-16 14:55:00|2823.8|2821.8|2826.1|2823.1|2827.5|2824.5|2820|2817|1169
1713279600000|2024-04-16 15:00:00|2826|2823|2836.9|2833.9|2838.1|2835.6|2823.2|2820.5|1223
1713279900000|2024-04-16 15:05:00|2837|2834|2836.7|2833.7|2841.4|2838.9|2832.7|2830.1|1314
1713280200000|2024-04-16 15:10:00|2837.6|2834.6|2826.8|2824.8|2837.7|2835.2|2825.4|2823.2|1322
1713280500000|2024-04-16 15:15:00|2826.9|2824.9|2828.4|2826.4|2830|2827.4|2821.7|2819.5|1261
1713280800000|2024-04-16 15:20:00|2828.7|2825.7|2818.3|2816.3|2829.7|2827.3|2818.1|2815.5|1099
1713281100000|2024-04-16 15:25:00|2818.4|2816.4|2819|2816|2820.7|2817.7|2810.2|2807.3|1302
1713281400000|2024-04-16 15:30:00|2818.9|2815.9|2826.7|2823.7|2827|2824|2816.6|2813.6|982
1713281700000|2024-04-16 15:35:00|2826.6|2823.6|2829.2|2826.2|2831.8|2828.8|2825.9|2823.1|913
1713282000000|2024-04-16 15:40:00|2829.1|2826.1|2829.3|2826.3|2833.5|2830.5|2828.8|2825.9|789
1713282300000|2024-04-16 15:45:00|2829.4|2826.4|2825.2|2822.2|2829.7|2826.7|2822.4|2819.4|878
1713282600000|2024-04-16 15:50:00|2825.1|2822.1|2831.1|2828.1|2831.6|2828.7|2824.2|2821.3|778
1713282900000|2024-04-16 15:55:00|2831.3|2828.3|2824.9|2821.9|2832.5|2829.5|2823.3|2820.3|777
1713283200000|2024-04-16 16:00:00|2825|2822|2825.3|2822.3|2828.7|2825.8|2823.1|2820.1|866
1713283500000|2024-04-16 16:05:00|2825.5|2822.5|2833.1|2830.1|2833.3|2830.7|2825.3|2822.3|815
1713283800000|2024-04-16 16:10:00|2833.2|2830.2|2826.7|2823.7|2834|2831.6|2825.2|2822.2|831
1713284100000|2024-04-16 16:15:00|2826.8|2823.8|2829.8|2826.8|2830.6|2828.1|2826.4|2823.6|625
1713284400000|2024-04-16 16:20:00|2830|2827|2830.8|2827.8|2832.2|2829.4|2826.8|2823.8|605
1713284700000|2024-04-16 16:25:00|2830.7|2827.7|2829.3|2826.3|2832|2829|2827.5|2824.9|545
1713285000000|2024-04-16 16:30:00|2829.2|2826.2|2831.5|2829.5|2835.5|2832.8|2828.6|2825.9|584
1713285300000|2024-04-16 16:35:00|2831.9|2828.9|2832.6|2829.6|2834.3|2831.3|2829.4|2826.5|745
1713285600000|2024-04-16 16:40:00|2832.5|2829.5|2834.2|2832.2|2838.1|2835.2|2832|2829.1|769
1713285900000|2024-04-16 16:45:00|2834.3|2832.3|2840.4|2837.4|2842.4|2839.8|2834|2831.6|937
1713286200000|2024-04-16 16:50:00|2840.3|2837.3|2838.6|2835.6|2840.4|2837.7|2836.2|2833.5|835
1713286500000|2024-04-16 16:55:00|2838.7|2835.7|2841.4|2838.4|2844.8|2841.8|2837|2834.6|967
1713286800000|2024-04-16 17:00:00|2841.2|2838.2|2833|2831|2841.7|2839.2|2831.8|2829.1|929
1713287100000|2024-04-16 17:05:00|2833.1|2831.1|2833|2831|2837.8|2835.3|2831.8|2828.9|828
1713287400000|2024-04-16 17:10:00|2833.4|2830.4|2829.4|2826.4|2834.9|2832.5|2827|2824.5|891
1713287700000|2024-04-16 17:15:00|2829.3|2826.3|2830.6|2828.6|2832.9|2830.3|2828.3|2825.6|841
1713288000000|2024-04-16 17:20:00|2830.5|2828.5|2833.3|2830.3|2833.3|2830.3|2820.7|2818.1|1003
1713288300000|2024-04-16 17:25:00|2833|2830|2825.8|2823.8|2833|2830.1|2825.6|2822.8|898
1713288600000|2024-04-16 17:30:00|2826.3|2823.3|2822.3|2819.3|2828|2825.3|2814.2|2812|1747
1713288900000|2024-04-16 17:35:00|2821.4|2819.4|2825.2|2822.2|2828.3|2825.3|2821.4|2818.4|1411
1713289200000|2024-04-16 17:40:00|2825.3|2822.3|2825.7|2822.7|2830.6|2827.6|2824.2|2821.4|1218
1713289500000|2024-04-16 17:45:00|2825.8|2822.8|2822.1|2819.1|2829.9|2826.9|2822|2819|1035
1713289800000|2024-04-16 17:50:00|2822|2819|2819.6|2816.6|2825|2822.5|2814.9|2812.5|1229
1713290100000|2024-04-16 17:55:00|2819.5|2817.5|2822.7|2820.7|2823.7|2820.8|2817.2|2815|957
1713290400000|2024-04-16 18:00:00|2822.9|2820.9|2824.5|2822.5|2826.1|2823.5|2819.7|2817.4|910
1713290700000|2024-04-16 18:05:00|2824.6|2822.6|2834.6|2831.6|2837.6|2835.3|2822.4|2819.9|1166
1713291000000|2024-04-16 18:10:00|2834.5|2831.5|2831.2|2828.2|2839.2|2836.6|2830.9|2828.2|1178
1713291300000|2024-04-16 18:15:00|2831.3|2828.3|2828.6|2825.6|2832|2829.4|2827.1|2824.6|1160
1713291600000|2024-04-16 18:20:00|2828.7|2825.7|2823.9|2820.9|2831.1|2828.5|2822.5|2819.7|1000
1713291900000|2024-04-16 18:25:00|2824|2821|2827.2|2824.2|2828.1|2825.7|2822.6|2819.8|1069
1713292200000|2024-04-16 18:30:00|2827.1|2824.1|2830.8|2827.8|2831.6|2828.9|2822.6|2820.4|898
1713292500000|2024-04-16 18:35:00|2831|2828|2832|2830|2834.7|2832.2|2829.9|2827.4|770
1713292800000|2024-04-16 18:40:00|2831.9|2829.9|2832.4|2829.4|2834.1|2831.5|2828.3|2825.3|701
1713293100000|2024-04-16 18:45:00|2832.1|2829.1|2830.7|2828.7|2833|2830.7|2828.9|2826.4|584
1713293400000|2024-04-16 18:50:00|2830.9|2828.9|2833.9|2830.9|2835.2|2832.6|2830|2827.5|579
1713293700000|2024-04-16 18:55:00|2833.7|2831.7|2833.7|2830.7|2835.7|2833|2832.3|2829.7|620
1713294000000|2024-04-16 19:00:00|2833.6|2830.6|2831.8|2829.8|2834.6|2832.5|2830.9|2828|535
1713294300000|2024-04-16 19:05:00|2832.3|2829.3|2832.6|2830.6|2834.1|2831.5|2830|2827.5|439
1713294600000|2024-04-16 19:10:00|2832.7|2830.7|2830.8|2828.8|2833.5|2830.8|2830.3|2827.6|447
1713294900000|2024-04-16 19:15:00|2831.3|2828.3|2831.5|2829.5|2832.6|2830.2|2830|2827.4|430
1713295200000|2024-04-16 19:20:00|2831.6|2829.6|2832|2830|2832.8|2830.4|2830.3|2827.8|294
1713295500000|2024-04-16 19:25:00|2831.9|2829.9|2833.9|2830.9|2833.9|2831.4|2831|2828.4|315
1713295800000|2024-04-16 19:30:00|2833.8|2830.8|2825.7|2822.7|2834.3|2831.3|2824.7|2822.2|598
1713296100000|2024-04-16 19:35:00|2825.8|2822.8|2826.7|2823.7|2827.2|2824.8|2823.6|2820.6|630
1713296400000|2024-04-16 19:40:00|2826.8|2823.8|2826.4|2823.4|2827|2824.2|2824.1|2821.3|510
1713296700000|2024-04-16 19:45:00|2826.3|2823.3|2824.5|2822.5|2827.8|2825.8|2822.5|2819.8|460
1713297000000|2024-04-16 19:50:00|2824.4|2822.4|2822.1|2820.1|2824.8|2822.4|2820.7|2818.3|524
1713297300000|2024-04-16 19:55:00|2822.3|2820.3|2822.9|2819.9|2823.6|2820.9|2821.1|2818.6|530
1713297600000|2024-04-16 20:00:00|2822.8|2820.8|2821.8|2818.8|2823.4|2820.8|2821|2818.3|270
1713297900000|2024-04-16 20:05:00|2821.9|2818.9|2822.3|2819.3|2822.3|2819.9|2819.7|2817.2|174
1713298200000|2024-04-16 20:10:00|2822.4|2819.4|2821.9|2818.9|2822.5|2819.7|2820.7|2818.2|163
1713298500000|2024-04-16 20:15:00|2822|2819|2821|2818|2822.1|2819.5|2820.7|2818|158
1713298800000|2024-04-16 20:20:00|2821.1|2818.1|2820.2|2817.2|2821.1|2818.4|2819.6|2816.9|164
1713299100000|2024-04-16 20:25:00|2820.3|2817.3|2818.3|2815.3|2820.3|2817.7|2817.3|2814.5|266
1713299400000|2024-04-16 20:30:00|2818|2815|2817.8|2814.8|2819.1|2816.8|2816.9|2813.9|230
1713299700000|2024-04-16 20:35:00|2817.5|2815.5|2817.4|2814.4|2818.4|2816|2816.7|2813.8|239
1713300000000|2024-04-16 20:40:00|2817.5|2814.5|2817.5|2814.5|2817.8|2815.2|2816|2813|272
1713300300000|2024-04-16 20:45:00|2817.4|2814.4|2815.7|2812.7|2817.8|2814.8|2814|2811|236
1713300600000|2024-04-16 20:50:00|2815.8|2812.8|2807.9|2804.9|2815.8|2812.8|2807.6|2804.6|266
1713300900000|2024-04-16 20:55:00|2808|2805|2811.8|2808.8|2812.2|2809.2|2807.8|2804.8|203
1713304800000|2024-04-16 22:00:00|2813.2|2811.2|2814.1|2811.1|2814.7|2811.7|2813|2810|174
1713305100000|2024-04-16 22:05:00|2813.9|2810.9|2815.1|2812.1|2815.9|2813|2813.5|2810.5|184
1713305400000|2024-04-16 22:10:00|2815.3|2812.3|2814.1|2811.1|2815.3|2812.3|2813.6|2810.6|132
1713305700000|2024-04-16 22:15:00|2814.2|2811.2|2813.6|2810.6|2814.5|2811.9|2813.5|2810.5|124
1713306000000|2024-04-16 22:20:00|2813.7|2810.7|2814.2|2811.2|2814.9|2811.9|2813.3|2810.6|173
1713306300000|2024-04-16 22:25:00|2814.1|2811.1|2816.3|2813.3|2817.1|2814.1|2814.1|2811.1|186
1713306600000|2024-04-16 22:30:00|2816.2|2813.2|2814.1|2811.1|2817.3|2814.6|2814|2811|237
1713306900000|2024-04-16 22:35:00|2814.2|2811.2|2814.1|2811.1|2814.8|2811.8|2813.6|2810.6|167
1713307200000|2024-04-16 22:40:00|2814.3|2811.3|2814.7|2811.7|2815.6|2812.6|2813.6|2811.1|186
1713307500000|2024-04-16 22:45:00|2814.6|2811.6|2814.6|2811.6|2814.8|2811.8|2813.2|2810.6|208
1713307800000|2024-04-16 22:50:00|2814.7|2811.7|2816.2|2813.2|2817|2814|2814.1|2811.1|154
1713308100000|2024-04-16 22:55:00|2816.3|2813.3|2817.2|2814.2|2817.3|2814.3|2816.1|2813.1|122
1713308400000|2024-04-16 23:00:00|2817.1|2814.1|2818.5|2815.5|2820.8|2818|2817.1|2814.1|231
1713308700000|2024-04-16 23:05:00|2818.6|2815.6|2821.7|2818.7|2822.5|2819.5|2818.6|2815.6|181
1713309000000|2024-04-16 23:10:00|2821.8|2818.8|2818.8|2815.8|2821.9|2818.9|2817|2814|407
1713309300000|2024-04-16 23:15:00|2818.6|2815.6|2817.9|2814.9|2819.4|2816.4|2815.9|2813|311
1713309600000|2024-04-16 23:20:00|2817.8|2814.8|2818|2815|2819.3|2816.3|2817.4|2814.5|150
1713309900000|2024-04-16 23:25:00|2817.6|2814.6|2818.7|2815.7|2818.9|2815.9|2816.6|2813.6|93
1713310200000|2024-04-16 23:30:00|2818.8|2815.8|2818.6|2815.6|2820.7|2817.9|2817.3|2814.6|215
1713310500000|2024-04-16 23:35:00|2818.5|2815.5|2819.1|2816.1|2819.4|2816.7|2818.1|2815.1|116
1713310800000|2024-04-16 23:40:00|2819|2816|2819|2816|2820.8|2818.4|2818.8|2815.9|166
1713311100000|2024-04-16 23:45:00|2819.1|2816.1|2818.4|2815.4|2819.7|2816.8|2817.5|2814.8|198
1713311400000|2024-04-16 23:50:00|2818.5|2815.5|2820.4|2818.4|2820.9|2818.4|2818.2|2815.2|315
1713311700000|2024-04-16 23:55:00|2820.8|2817.8|2819.5|2816.5|2820.8|2818.4|2818.3|2815.7|190
1713312000000|2024-04-17 00:00:00|2819.7|2816.7|2816.3|2813.3|2821.8|2819.2|2814.1|2811.3|416
1713312300000|2024-04-17 00:05:00|2816.5|2813.5|2815.8|2812.8|2817.4|2814.8|2813.8|2811.2|327
1713312600000|2024-04-17 00:10:00|2815.7|2812.7|2815.1|2812.1|2816.3|2813.5|2814.4|2811.7|221
1713312900000|2024-04-17 00:15:00|2815.2|2812.2|2820.9|2817.9|2821|2818.4|2815.1|2812.1|296
1713313200000|2024-04-17 00:20:00|2820.6|2818.6|2820.8|2817.8|2821.9|2819.8|2819.4|2817.1|333
1713313500000|2024-04-17 00:25:00|2820.7|2817.7|2817.2|2814.2|2821.3|2818.3|2816.7|2813.7|274
1713313800000|2024-04-17 00:30:00|2817.3|2814.3|2815.9|2812.9|2817.8|2815.2|2814.9|2812.1|281
1713314100000|2024-04-17 00:35:00|2816.1|2813.1|2817.5|2814.5|2817.6|2814.6|2815.7|2812.8|217
1713314400000|2024-04-17 00:40:00|2817.3|2814.3|2815.1|2813.1|2818|2815|2815.1|2812.4|275
1713314700000|2024-04-17 00:45:00|2815|2813|2817.3|2814.3|2818.1|2815.1|2815|2812|363
1713315000000|2024-04-17 00:50:00|2817.2|2814.2|2819.7|2816.7|2820.4|2817.5|2816.8|2814.2|312
1713315300000|2024-04-17 00:55:00|2819.8|2816.8|2821.2|2818.2|2821.3|2818.6|2817.8|2814.8|352
1713315600000|2024-04-17 01:00:00|2821|2818|2817.8|2814.8|2822.5|2820.2|2816.7|2813.7|769
1713315900000|2024-04-17 01:05:00|2817.7|2814.7|2818.7|2815.7|2820.5|2817.8|2816.4|2813.4|522
1713316200000|2024-04-17 01:10:00|2818.5|2815.5|2818.7|2815.7|2822|2819|2817.5|2814.5|492
1713316500000|2024-04-17 01:15:00|2818.8|2815.8|2815.7|2812.7|2821|2818|2814.2|2811.2|538
1713316800000|2024-04-17 01:20:00|2815.4|2812.4|2815.8|2812.8|2818|2815|2814|2811|462
1713317100000|2024-04-17 01:25:00|2815.9|2812.9|2809.5|2806.5|2816.1|2813.1|2808.5|2805.5|621
1713317400000|2024-04-17 01:30:00|2809.6|2806.6|2813.1|2810.1|2813.9|2810.9|2809.5|2806.5|487
1713317700000|2024-04-17 01:35:00|2812.8|2809.8|2813.3|2810.3|2815.6|2812.6|2812.2|2809.5|427
1713318000000|2024-04-17 01:40:00|2813.2|2810.2|2815.3|2812.3|2817.1|2814.1|2813|2810|374
1713318300000|2024-04-17 01:45:00|2815.2|2812.2|2814.1|2811.1|2815.4|2812.4|2813.1|2810.1|371
1713318600000|2024-04-17 01:50:00|2814.2|2811.2|2819.8|2816.8|2821.5|2818.7|2813.3|2810.3|425
1713318900000|2024-04-17 01:55:00|2819.9|2816.9|2821.5|2818.5|2823.3|2820.3|2819|2816|361
1713319200000|2024-04-17 02:00:00|2821.6|2818.6|2821.5|2818.5|2823.2|2820.2|2819.2|2816.2|365
1713319500000|2024-04-17 02:05:00|2821.4|2818.4|2819.8|2816.8|2822.5|2819.5|2819.4|2816.4|300
1713319800000|2024-04-17 02:10:00|2819.9|2816.9|2821.8|2818.8|2822.8|2819.8|2818|2815|324
1713320100000|2024-04-17 02:15:00|2821.9|2818.9|2822.2|2819.2|2823.8|2820.8|2821.5|2818.5|261
1713320400000|2024-04-17 02:20:00|2822.3|2819.3|2822.6|2819.6|2823.3|2820.3|2821.4|2818.4|252
1713320700000|2024-04-17 02:25:00|2822.7|2819.7|2823.6|2820.6|2825.3|2822.6|2821.5|2818.5|256
1713321000000|2024-04-17 02:30:00|2823.5|2820.5|2825.3|2822.3|2827.8|2825|2823.4|2820.5|376
1713321300000|2024-04-17 02:35:00|2825.1|2822.1|2826.5|2823.5|2827|2824|2824.4|2821.4|332
1713321600000|2024-04-17 02:40:00|2826.8|2823.8|2826.9|2823.9|2828.1|2825.1|2825.9|2822.9|274
1713321900000|2024-04-17 02:45:00|2827|2824|2826.3|2823.3|2827.4|2824.4|2825.4|2822.4|293
1713322200000|2024-04-17 02:50:00|2826.4|2823.4|2824.7|2821.7|2827.6|2824.6|2824.6|2821.6|340
1713322500000|2024-04-17 02:55:00|2824.6|2821.6|2822.2|2819.2|2825.2|2822.4|2821.5|2818.5|385
1713322800000|2024-04-17 03:00:00|2822.1|2819.1|2822|2819|2823.5|2820.5|2820.7|2817.7|357
1713323100000|2024-04-17 03:05:00|2822.1|2819.1|2822.5|2819.5|2823.7|2820.7|2820.9|2817.9|322
1713323400000|2024-04-17 03:10:00|2822.6|2819.6|2821.2|2818.2|2823.6|2820.6|2821|2818|232
1713323700000|2024-04-17 03:15:00|2821.1|2818.1|2820|2817|2821.8|2818.8|2819.8|2816.8|297
1713324000000|2024-04-17 03:20:00|2819.9|2816.9|2819.4|2816.4|2822.5|2819.5|2818|2815|342
1713324300000|2024-04-17 03:25:00|2819.5|2816.5|2818.9|2815.9|2820.1|2817.1|2817.5|2814.5|374
1713324600000|2024-04-17 03:30:00|2819|2816|2819.1|2816.1|2821.4|2818.4|2818|2815|249
1713324900000|2024-04-17 03:35:00|2819|2816|2816.2|2813.2|2819.6|2816.6|2816.1|2813.1|150
1713325200000|2024-04-17 03:40:00|2816.6|2813.6|2817.9|2814.9|2818.5|2815.5|2816.5|2813.5|131
1713325500000|2024-04-17 03:45:00|2817.8|2814.8|2817|2814|2819.9|2817.3|2816.6|2813.6|195
1713325800000|2024-04-17 03:50:00|2817.1|2814.1|2818.5|2815.5|2819|2816|2815|2812|167
1713326100000|2024-04-17 03:55:00|2818.6|2815.6|2816.2|2813.2|2818.6|2815.6|2816.2|2813.2|173
1713326400000|2024-04-17 04:00:00|2816.3|2813.3|2815.6|2812.6|2816.9|2813.9|2815|2812|139
1713326700000|2024-04-17 04:05:00|2815.7|2812.7|2815.2|2812.2|2816.6|2813.6|2815|2812|153
1713327000000|2024-04-17 04:10:00|2815.1|2812.1|2814.8|2811.8|2815.5|2812.5|2814.2|2811.2|146
1713327300000|2024-04-17 04:15:00|2814.6|2811.6|2815.7|2812.7|2816.2|2813.2|2813.7|2810.7|124
1713327600000|2024-04-17 04:20:00|2815.8|2812.8|2816.7|2813.7|2816.7|2813.7|2815.5|2812.5|117
1713327900000|2024-04-17 04:25:00|2816.6|2813.6|2813.8|2810.8|2816.6|2813.6|2813.8|2810.8|92
1713328200000|2024-04-17 04:30:00|2814|2811|2813.9|2810.9|2814.9|2811.9|2813.1|2810.5|85
1713328500000|2024-04-17 04:35:00|2813.8|2810.8|2815.6|2812.6|2816|2813|2813.4|2810.4|154
1713328800000|2024-04-17 04:40:00|2815.3|2812.3|2819|2816|2820.2|2817.2|2815.3|2812.3|181
1713329100000|2024-04-17 04:45:00|2818.8|2815.8|2821.4|2818.4|2821.7|2818.7|2818.4|2815.4|181
1713329400000|2024-04-17 04:50:00|2821.5|2818.5|2821.9|2818.9|2822.2|2819.4|2820.5|2817.5|107
1713329700000|2024-04-17 04:55:00|2822.1|2819.1|2822.9|2819.9|2823.3|2820.3|2821.6|2818.8|122
1713330000000|2024-04-17 05:00:00|2822.5|2819.5|2822.9|2819.9|2823.1|2820.2|2821.1|2818.1|213
1713330300000|2024-04-17 05:05:00|2823|2820|2823.9|2820.9|2824.8|2822.1|2822.1|2819.1|180
1713330600000|2024-04-17 05:10:00|2824|2821|2828.4|2825.4|2829|2826.5|2823.4|2820.8|290
1713330900000|2024-04-17 05:15:00|2828.1|2826.1|2827.8|2825.8|2830.3|2828|2826.5|2823.8|383
1713331200000|2024-04-17 05:20:00|2827.9|2825.9|2826.7|2823.7|2828.6|2825.9|2826.6|2823.6|256
1713331500000|2024-04-17 05:25:00|2826.8|2823.8|2828.6|2825.6|2829.7|2826.7|2826.2|2823.5|298
1713331800000|2024-04-17 05:30:00|2829.3|2826.3|2827.5|2824.5|2830|2827.2|2826.9|2823.9|584
1713332100000|2024-04-17 05:35:00|2827.6|2824.6|2824|2821|2827.9|2824.9|2819.4|2816.4|643
1713332400000|2024-04-17 05:40:00|2823.8|2820.8|2833.9|2830.9|2836.6|2833.6|2823.3|2820.3|739
1713332700000|2024-04-17 05:45:00|2834|2831|2830.9|2827.9|2836.5|2833.8|2828.9|2825.9|674
1713333000000|2024-04-17 05:50:00|2831|2828|2827.5|2824.5|2831.7|2828.7|2826.2|2823.2|666
1713333300000|2024-04-17 05:55:00|2827.2|2824.2|2830.4|2827.4|2830.8|2827.9|2826.7|2823.7|477
1713333600000|2024-04-17 06:00:00|2830.5|2827.5|2824.8|2821.8|2832.2|2829.2|2822.6|2819.6|870
1713333900000|2024-04-17 06:05:00|2824.7|2821.7|2826.3|2823.3|2827.4|2824.4|2820.2|2817.2|687
1713334200000|2024-04-17 06:10:00|2826.2|2823.2|2824.1|2821.1|2826.7|2823.7|2821.1|2818.4|618
1713334500000|2024-04-17 06:15:00|2824.2|2821.2|2816.7|2813.7|2824.6|2821.6|2815.5|2812.6|747
1713334800000|2024-04-17 06:20:00|2817.1|2814.1|2826|2823|2827.9|2825.3|2815.4|2812.8|836
1713335100000|2024-04-17 06:25:00|2826.1|2823.1|2826.1|2823.1|2827.8|2825.5|2823.7|2821.3|804
1713335400000|2024-04-17 06:30:00|2826|2823|2830|2827|2831|2828|2825.4|2822.6|627
1713335700000|2024-04-17 06:35:00|2830.3|2827.3|2831.1|2828.1|2833.2|2830.2|2826.9|2824.3|533
1713336000000|2024-04-17 06:40:00|2831|2828|2833.4|2830.4|2835.2|2832.2|2830.1|2827.1|613
1713336300000|2024-04-17 06:45:00|2832.9|2830.9|2839.6|2836.6|2840|2837|2832.8|2829.8|603
1713336600000|2024-04-17 06:50:00|2839.7|2836.7|2843.1|2840.1|2844.6|2841.7|2839.5|2836.7|723
1713336900000|2024-04-17 06:55:00|2843|2840|2842.4|2839.4|2843.1|2840.3|2838.8|2836|674
1713337200000|2024-04-17 07:00:00|2842.5|2839.5|2839.5|2837.5|2843.1|2840.6|2839.5|2837.3|574
1713337500000|2024-04-17 07:05:00|2839.6|2837.6|2837.7|2835.7|2841.4|2839|2837.7|2835.1|452
1713337800000|2024-04-17 07:10:00|2837.8|2835.8|2837.1|2834.1|2839.1|2836.6|2835.1|2832.5|514
1713338100000|2024-04-17 07:15:00|2837|2834|2835.6|2833.6|2837.1|2834.6|2834|2831.5|524
1713338400000|2024-04-17 07:20:00|2835.5|2833.5|2833.1|2831.1|2837.6|2835|2832|2829.4|535
1713338700000|2024-04-17 07:25:00|2833.6|2830.6|2836.3|2833.3|2837.5|2835.1|2833.1|2830.5|544
1713339000000|2024-04-17 07:30:00|2836.2|2833.2|2835|2832|2836.9|2834.1|2834.1|2831.5|503
1713339300000|2024-04-17 07:35:00|2834.9|2831.9|2827.4|2824.4|2834.9|2831.9|2827.1|2824.3|588
1713339600000|2024-04-17 07:40:00|2826.7|2824.7|2833|2830|2833.7|2831.1|2826.7|2824.4|543
1713339900000|2024-04-17 07:45:00|2833.1|2830.1|2840.2|2838.2|2840.5|2838.2|2830.5|2827.7|526
1713340200000|2024-04-17 07:50:00|2840.4|2837.4|2841.7|2838.7|2842.9|2839.9|2838.5|2835.8|476
1713340500000|2024-04-17 07:55:00|2841.5|2838.5|2841|2839|2843.4|2840.4|2840.7|2838.1|461
1713340800000|2024-04-17 08:00:00|2841.4|2838.4|2845.3|2843.3|2846.3|2843.8|2839.7|2837.2|625
1713341100000|2024-04-17 08:05:00|2845.8|2842.8|2842|2839|2846.1|2843.6|2841|2838.7|505
1713341400000|2024-04-17 08:10:00|2841.8|2838.8|2841.7|2839.7|2846.5|2844.1|2840.9|2838.8|574
1713341700000|2024-04-17 08:15:00|2841.8|2839.8|2846.6|2844.6|2847.3|2844.8|2841.3|2838.8|576
1713342000000|2024-04-17 08:20:00|2846.5|2844.5|2846.2|2844.2|2847.6|2845|2845|2842.5|551
1713342300000|2024-04-17 08:25:00|2846.3|2844.3|2847.5|2845.5|2849.3|2846.8|2846.2|2844.2|608
1713342600000|2024-04-17 08:30:00|2847.3|2845.3|2851|2849|2851.7|2849.3|2845.1|2842.9|610
1713342900000|2024-04-17 08:35:00|2850.7|2848.7|2850.7|2848.7|2851.5|2849.2|2849.3|2846.9|494
1713343200000|2024-04-17 08:40:00|2850.6|2848.6|2850.3|2848.3|2851.3|2849.1|2849.5|2847.1|403
1713343500000|2024-04-17 08:45:00|2850.2|2848.2|2852.1|2850.1|2852.5|2850.1|2850|2847.7|377
1713343800000|2024-04-17 08:50:00|2852.2|2850.2|2855.3|2853.3|2855.5|2853.3|2852|2849.6|489
1713344100000|2024-04-17 08:55:00|2855.2|2853.2|2855.2|2853.2|2857.2|2854.8|2853.4|2851|437
1713344400000|2024-04-17 09:00:00|2855.6|2852.6|2847.8|2845.8|2857.6|2855.3|2844.8|2842.3|1002
1713344700000|2024-04-17 09:05:00|2847.7|2845.7|2850.2|2847.2|2851.8|2849.4|2847.7|2845.3|628
1713345000000|2024-04-17 09:10:00|2850.1|2847.1|2854.4|2852.4|2856.2|2853.7|2849.6|2847.1|441
1713345300000|2024-04-17 09:15:00|2854.5|2852.5|2856.6|2854.6|2857.5|2855|2851.4|2848.9|423
1713345600000|2024-04-17 09:20:00|2856.7|2854.7|2857.6|2855.6|2858.9|2856.5|2855.2|2852.6|667
1713345900000|2024-04-17 09:25:00|2857.5|2855.5|2858.4|2856.4|2860.1|2857.6|2857.4|2854.9|455
1713346200000|2024-04-17 09:30:00|2858|2855.4|2857.1|2855.1|2859.1|2856.7|2856.8|2854.6|361
1713346500000|2024-04-17 09:35:00|2857.2|2855.2|2855.8|2852.8|2858.5|2856|2854.9|2852.3|486
1713346800000|2024-04-17 09:40:00|2855.9|2852.9|2854.4|2851.4|2857.1|2854.6|2853.1|2850.7|445
1713347100000|2024-04-17 09:45:00|2854.7|2851.7|2855.1|2853.1|2856.4|2854|2852.6|2850.2|405
1713347400000|2024-04-17 09:50:00|2855|2853|2856.5|2854.5|2857.6|2855.2|2854.9|2852.6|341
1713347700000|2024-04-17 09:55:00|2856.4|2854.4|2855.4|2853.4|2857.5|2855.5|2854.4|2852.3|298
1713348000000|2024-04-17 10:00:00|2855.5|2853.5|2852.8|2850.8|2856.1|2853.8|2852.1|2849.7|385
1713348300000|2024-04-17 10:05:00|2852.7|2850.7|2851|2848|2856|2854|2849.6|2847.2|582
1713348600000|2024-04-17 10:10:00|2851.1|2848.1|2847.8|2845.8|2851.1|2848.1|2847|2844.9|504
1713348900000|2024-04-17 10:15:00|2848|2846|2847.6|2845.6|2849.5|2847.3|2847.1|2844.7|424
1713349200000|2024-04-17 10:20:00|2847.7|2845.7|2850.6|2848.6|2851.2|2848.6|2847.1|2844.6|443
1713349500000|2024-04-17 10:25:00|2850.5|2848.5|2848|2846|2851.6|2849.1|2847|2844.8|387
1713349800000|2024-04-17 10:30:00|2848.2|2846.2|2848|2845|2849.6|2847.6|2846.3|2843.3|479
1713350100000|2024-04-17 10:35:00|2847.2|2845.2|2845.8|2842.8|2847.6|2845.2|2842.8|2840.1|473
1713350400000|2024-04-17 10:40:00|2845.9|2842.9|2843.2|2841.2|2846|2843.3|2842|2839.5|498
1713350700000|2024-04-17 10:45:00|2843.1|2841.1|2844|2842|2845.5|2842.7|2842.1|2839.6|329
1713351000000|2024-04-17 10:50:00|2843.9|2841.9|2848.6|2846.6|2849.3|2846.8|2843.9|2841.8|511
1713351300000|2024-04-17 10:55:00|2848.7|2846.7|2851.6|2849.6|2852.2|2849.9|2847.6|2845.1|476
1713351600000|2024-04-17 11:00:00|2851.7|2849.7|2846.8|2844.8|2851.7|2849.7|2846.1|2843.7|484
1713351900000|2024-04-17 11:05:00|2846.7|2844.7|2848.8|2845.8|2848.9|2846.8|2845.6|2843.2|507
1713352200000|2024-04-17 11:10:00|2848.7|2845.7|2850.9|2847.9|2851.3|2848.7|2846.5|2843.8|418
1713352500000|2024-04-17 11:15:00|2850.5|2848.5|2850.4|2848.4|2852.2|2850.2|2848.4|2846.4|437
1713352800000|2024-04-17 11:20:00|2850.5|2848.5|2846.1|2844.1|2850.9|2848.5|2845.9|2843.4|379
1713353100000|2024-04-17 11:25:00|2846|2844|2847|2845|2848.1|2845.3|2845.1|2843.1|272
1713353400000|2024-04-17 11:30:00|2846.9|2844.9|2849|2847|2850.9|2848.5|2846.9|2844.9|392
1713353700000|2024-04-17 11:35:00|2849.1|2847.1|2847.2|2845.2|2850.7|2848.1|2846.8|2844.3|318
1713354000000|2024-04-17 11:40:00|2847.1|2845.1|2849.3|2847.3|2849.8|2847.4|2845.6|2843.2|330
1713354300000|2024-04-17 11:45:00|2849.4|2847.4|2850.1|2848.1|2851.4|2848.9|2848|2845.8|362
1713354600000|2024-04-17 11:50:00|2849.8|2847.8|2849.6|2847.6|2850.4|2848|2846.7|2844.4|446
1713354900000|2024-04-17 11:55:00|2849.5|2847.5|2849.6|2847.6|2850.8|2848.7|2847.7|2845.3|396
1713355200000|2024-04-17 12:00:00|2850.3|2847.3|2850.7|2848.7|2852.8|2850.3|2846.7|2844.5|517
1713355500000|2024-04-17 12:05:00|2850.8|2848.8|2850|2848|2853.4|2850.9|2848.7|2846.3|539
1713355800000|2024-04-17 12:10:00|2850.2|2848.2|2848.5|2846.5|2850.5|2848.2|2846.1|2843.7|680
1713356100000|2024-04-17 12:15:00|2848.3|2846.3|2851.7|2849.7|2853|2850.7|2847.6|2845.2|503
1713356400000|2024-04-17 12:20:00|2851.8|2849.8|2846.4|2843.4|2851.9|2849.8|2845.8|2843.4|869
1713356700000|2024-04-17 12:25:00|2846.3|2843.3|2844.7|2841.7|2846.3|2844|2838.5|2835.5|961
1713357000000|2024-04-17 12:30:00|2844.2|2841.2|2847.9|2845.9|2850.1|2847.6|2842.5|2840|927
1713357300000|2024-04-17 12:35:00|2848.5|2845.5|2845.1|2842.1|2850.6|2847.9|2843.1|2840.6|851
1713357600000|2024-04-17 12:40:00|2845.3|2842.3|2843.3|2841.3|2845.9|2843.3|2839.5|2837|858
1713357900000|2024-04-17 12:45:00|2843.2|2841.2|2843.4|2841.4|2848.7|2845.7|2841|2838.6|893
1713358200000|2024-04-17 12:50:00|2843.3|2841.3|2845.5|2843.5|2847.6|2845|2841.3|2838.8|764
1713358500000|2024-04-17 12:55:00|2845.6|2843.6|2848.8|2845.8|2849|2846.1|2844.5|2841.8|692
1713358800000|2024-04-17 13:00:00|2848.7|2845.7|2852.5|2849.5|2855.4|2852.8|2847.7|2844.8|1112
1713359100000|2024-04-17 13:05:00|2851.9|2849.9|2851.9|2848.9|2854.3|2851.8|2849.9|2847.3|872
1713359400000|2024-04-17 13:10:00|2851.8|2848.8|2849.2|2847.2|2851.8|2849.4|2845.5|2843|976
1713359700000|2024-04-17 13:15:00|2849.9|2846.9|2854.9|2851.9|2859.3|2856.5|2848|2845.6|1069
1713360000000|2024-04-17 13:20:00|2854.8|2851.8|2859.7|2857.7|2860.6|2858.3|2853.5|2851.1|923
1713360300000|2024-04-17 13:25:00|2859.8|2857.8|2860.5|2858.5|2861.6|2859.1|2856.3|2853.8|951
1713360600000|2024-04-17 13:30:00|2860.6|2858.6|2870.8|2868.8|2873.2|2870.8|2860.5|2858.4|1469
1713360900000|2024-04-17 13:35:00|2871.5|2868.5|2869.6|2866.6|2877.5|2874.8|2869|2866.4|1431
1713361200000|2024-04-17 13:40:00|2869.2|2867.2|2874.2|2871.2|2874.7|2872.5|2862.1|2859.3|1394
1713361500000|2024-04-17 13:45:00|2874.6|2871.6|2872.8|2869.8|2875.9|2873.2|2867.8|2865|1388
1713361800000|2024-04-17 13:50:00|2872.6|2869.6|2875.7|2872.7|2879.9|2877.4|2871|2868.3|1216
1713362100000|2024-04-17 13:55:00|2874.9|2872.9|2878.5|2876.5|2879.2|2876.7|2868.5|2866.1|1245
1713362400000|2024-04-17 14:00:00|2878.7|2876.7|2867.1|2865.1|2879.2|2876.7|2864.8|2862.8|1399
1713362700000|2024-04-17 14:05:00|2867.3|2864.3|2878.6|2876.6|2879|2876.6|2863.8|2861.3|1384
1713363000000|2024-04-17 14:10:00|2878.4|2876.4|2874.6|2872.6|2878.9|2876.4|2872.6|2870.2|1296
1713363300000|2024-04-17 14:15:00|2875.2|2872.2|2869.8|2866.8|2875.3|2872.8|2867.7|2865.3|1229
1713363600000|2024-04-17 14:20:00|2869.1|2867.1|2870.6|2868.6|2871|2868.8|2863.1|2860.3|1162
1713363900000|2024-04-17 14:25:00|2870.5|2868.5|2876.6|2873.6|2877.2|2874.7|2870.5|2868.2|828
1713364200000|2024-04-17 14:30:00|2876.1|2874.1|2875.6|2872.6|2878|2875.6|2870.5|2868.1|1021
1713364500000|2024-04-17 14:35:00|2875|2873|2876.6|2873.6|2877.7|2875.4|2869.7|2867|1034
1713364800000|2024-04-17 14:40:00|2876.5|2873.5|2879.6|2876.6|2880.7|2878.3|2874.1|2871.3|982
1713365100000|2024-04-17 14:45:00|2879.8|2876.8|2877.4|2875.4|2882.2|2879.7|2877.2|2874.6|1050
1713365400000|2024-04-17 14:50:00|2877.3|2875.3|2868.6|2866.6|2878.4|2876|2863.8|2861.1|1355
1713365700000|2024-04-17 14:55:00|2868.4|2866.4|2868|2865|2870.5|2868|2862.4|2859.9|1076
1713366000000|2024-04-17 15:00:00|2868.1|2865.1|2874.6|2872.6|2876|2873.5|2867|2864.4|969
1713366300000|2024-04-17 15:05:00|2875.1|2872.1|2871|2868|2875.1|2872.2|2865.6|2862.9|1060
1713366600000|2024-04-17 15:10:00|2870.9|2867.9|2863.3|2860.3|2873.4|2871|2863.1|2860.3|1117
1713366900000|2024-04-17 15:15:00|2863|2861.3|2855.6|2852.6|2863|2861.3|2850.9|2848.1|1417
1713367200000|2024-04-17 15:20:00|2855.7|2852.7|2864.1|2861.1|2864.4|2861.4|2855.5|2852.5|1014
1713367500000|2024-04-17 15:25:00|2863.9|2860.9|2859.9|2856.9|2865.4|2862.8|2859.9|2856.9|1024
1713367800000|2024-04-17 15:30:00|2860|2857|2858.3|2856.3|2862.6|2860.1|2853.6|2851.2|1175
1713368100000|2024-04-17 15:35:00|2858.7|2855.7|2860.5|2857.5|2862.6|2860.1|2855.9|2853.5|1078
1713368400000|2024-04-17 15:40:00|2859.9|2857.9|2860.7|2858.7|2863.3|2860.8|2857.4|2855.1|917
1713368700000|2024-04-17 15:45:00|2860.8|2857.7|2863.1|2861.1|2863.1|2861.1|2857.3|2854.9|750
1713369000000|2024-04-17 15:50:00|2863|2861|2862.5|2859.5|2866.2|2863.7|2860.5|2858.2|840
1713369300000|2024-04-17 15:55:00|2862.1|2860.1|2847.3|2844.3|2864|2861.6|2845.8|2843.2|974
1713369600000|2024-04-17 16:00:00|2847.1|2845.1|2845.8|2843.8|2853|2850|2843|2840.3|1166
1713369900000|2024-04-17 16:05:00|2846.3|2843.3|2840.8|2838.8|2848.3|2845.9|2838.6|2836.3|1275
1713370200000|2024-04-17 16:10:00|2840.9|2838.9|2838.3|2836.3|2847.6|2844.9|2837.8|2835.3|1175
1713370500000|2024-04-17 16:15:00|2838.5|2835.5|2838.8|2836.8|2840.2|2838.1|2834.9|2832.6|1008
1713370800000|2024-04-17 16:20:00|2839.2|2837.2|2835.2|2833.2|2841|2838.9|2833.6|2830.9|942
1713371100000|2024-04-17 16:25:00|2835.1|2833.1|2838.3|2835.3|2841.3|2838.8|2832.4|2830|1143
1713371400000|2024-04-17 16:30:00|2837.8|2835.8|2832.2|2829.2|2838.5|2835.9|2827.9|2825.1|1173
1713371700000|2024-04-17 16:35:00|2831.7|2829.7|2829|2826|2836.1|2833.1|2826.9|2824.3|1337
1713372000000|2024-04-17 16:40:00|2828.9|2825.9|2821.4|2818.4|2831.5|2829.1|2820.4|2817.7|1350
1713372300000|2024-04-17 16:45:00|2821.3|2818.3|2820.5|2817.5|2824.3|2821.6|2813|2811|1495
1713372600000|2024-04-17 16:50:00|2820.3|2818.3|2830.5|2827.5|2831.1|2828.5|2820|2817.4|1144
1713372900000|2024-04-17 16:55:00|2830|2828|2835.5|2832.5|2836.3|2833.4|2828.2|2825.4|1111
1713373200000|2024-04-17 17:00:00|2835.6|2832.6|2832.4|2829.4|2835.7|2832.9|2828.8|2826.2|1211
1713373500000|2024-04-17 17:05:00|2832.5|2829.5|2832.4|2829.4|2833.2|2830.4|2827.7|2824.8|1282
1713373800000|2024-04-17 17:10:00|2832.3|2829.3|2831.2|2828.2|2836.8|2834.1|2829.9|2827.4|1109
1713374100000|2024-04-17 17:15:00|2830.5|2828.5|2830.9|2828.9|2835.6|2833|2830.2|2827.6|987
1713374400000|2024-04-17 17:20:00|2831.4|2828.4|2834.5|2831.5|2836.7|2834.1|2830.3|2827.5|812
1713374700000|2024-04-17 17:25:00|2834.6|2831.6|2837.3|2834.3|2839.8|2836.9|2833.5|2830.9|902
1713375000000|2024-04-17 17:30:00|2837.1|2835.1|2843.1|2840.1|2844.8|2841.8|2836.9|2834.2|752
1713375300000|2024-04-17 17:35:00|2843|2840|2843.8|2840.8|2845.2|2842.7|2841.5|2838.5|732
1713375600000|2024-04-17 17:40:00|2843.6|2840.6|2840.8|2837.8|2844.9|2841.9|2838.1|2835.5|720
1713375900000|2024-04-17 17:45:00|2840|2838|2841|2838|2841.2|2838.4|2834|2831.2|803
1713376200000|2024-04-17 17:50:00|2841.1|2838.1|2838.7|2836.7|2843.9|2841.2|2838.3|2835.3|861
1713376500000|2024-04-17 17:55:00|2838.6|2836.6|2841.5|2838.5|2843.7|2841.4|2838.1|2835.6|718
1713376800000|2024-04-17 18:00:00|2841.7|2838.7|2844.8|2841.8|2845.8|2843.4|2840.7|2838.1|668
1713377100000|2024-04-17 18:05:00|2845.1|2842.1|2846.9|2843.9|2847.8|2844.9|2843.8|2841.1|748
1713377400000|2024-04-17 18:10:00|2846.3|2844.3|2844.1|2842.1|2847|2844.3|2842.2|2839.9|709
1713377700000|2024-04-17 18:15:00|2844.2|2842.2|2844.2|2841.2|2845.3|2842.6|2840.9|2838.4|695
1713378000000|2024-04-17 18:20:00|2844.1|2841.1|2840.8|2837.8|2844.5|2841.9|2839.7|2837.1|789
1713378300000|2024-04-17 18:25:00|2841.1|2838.1|2841.8|2838.8|2842|2839.4|2838.5|2835.9|665
1713378600000|2024-04-17 18:30:00|2842.1|2839.1|2840.1|2838.1|2842.7|2839.7|2838.5|2836|530
1713378900000|2024-04-17 18:35:00|2840.8|2837.8|2844.1|2842.1|2845|2842.3|2840.1|2837.7|529
1713379200000|2024-04-17 18:40:00|2844.6|2841.6|2848.7|2845.7|2849|2846.4|2844|2841.5|683
1713379500000|2024-04-17 18:45:00|2848.6|2845.6|2845.4|2842.4|2849.1|2846.6|2843.5|2841.1|743
1713379800000|2024-04-17 18:50:00|2844.8|2842.8|2837.9|2835.9|2846|2843.2|2837.4|2834.8|763
1713380100000|2024-04-17 18:55:00|2838.3|2835.3|2837.8|2835.8|2839.4|2836.9|2835.9|2833.3|764
1713380400000|2024-04-17 19:00:00|2837.6|2835.6|2835.5|2832.5|2838.2|2835.8|2835.2|2832.5|702
1713380700000|2024-04-17 19:05:00|2835.6|2832.6|2832.2|2829.2|2836.9|2834.6|2831.7|2829.1|605
1713381000000|2024-04-17 19:10:00|2831.8|2829.8|2828.3|2825.3|2832.3|2830|2827.6|2825.1|765
1713381300000|2024-04-17 19:15:00|2828.4|2825.4|2824.7|2822.7|2828.4|2826.1|2823.5|2821|721
1713381600000|2024-04-17 19:20:00|2824.8|2822.8|2828.3|2826.3|2829.3|2827|2824.6|2821.9|592
1713381900000|2024-04-17 19:25:00|2828|2826|2826.9|2824.9|2829.1|2826.5|2825|2822.5|501
1713382200000|2024-04-17 19:30:00|2827.2|2824.2|2832.3|2829.3|2833.2|2830.6|2826.7|2824.1|649
1713382500000|2024-04-17 19:35:00|2832.2|2829.2|2829.5|2827.5|2832.3|2829.9|2828.7|2826.2|614
1713382800000|2024-04-17 19:40:00|2829.6|2827.6|2830.2|2827.2|2831.7|2829|2827.7|2824.8|480
1713383100000|2024-04-17 19:45:00|2830.1|2828.1|2828.9|2826.9|2831.8|2829.5|2828.8|2826.4|459
1713383400000|2024-04-17 19:50:00|2829|2827|2829.5|2827.5|2830.4|2827.9|2827.9|2825.2|554
1713383700000|2024-04-17 19:55:00|2829.6|2827.6|2829.4|2826.4|2830|2827.7|2827.7|2824.9|491
1713384000000|2024-04-17 20:00:00|2829.3|2826.3|2829|2827|2830|2827.5|2828|2825.2|284
1713384300000|2024-04-17 20:05:00|2828.9|2826.9|2828.5|2826.5|2829.8|2827.3|2828.3|2825.5|178
1713384600000|2024-04-17 20:10:00|2828.8|2825.8|2828.4|2826.4|2829.8|2827.3|2828.3|2825.8|170
1713384900000|2024-04-17 20:15:00|2828.5|2826.5|2829.2|2827.2|2830|2827.4|2828.4|2826.2|179
1713385200000|2024-04-17 20:20:00|2829.3|2827.3|2829.3|2827.3|2830.4|2827.9|2828.9|2826.4|157
1713385500000|2024-04-17 20:25:00|2829.4|2827.4|2829|2826|2830|2827.4|2828.5|2825.8|183
1713385800000|2024-04-17 20:30:00|2829.2|2826.2|2828.8|2825.8|2829.4|2826.4|2827.6|2824.9|124
1713386100000|2024-04-17 20:35:00|2828.7|2825.7|2829.1|2826.1|2829.9|2826.9|2828|2825.4|143
1713386400000|2024-04-17 20:40:00|2829.2|2826.2|2828.7|2825.7|2829.4|2826.4|2828.3|2825.3|141
1713386700000|2024-04-17 20:45:00|2828.8|2825.8|2828.3|2825.3|2828.8|2825.8|2827.8|2824.8|187
1713387000000|2024-04-17 20:50:00|2828.4|2825.4|2822.5|2819.5|2828.4|2825.4|2814.3|2811.3|718
1713387300000|2024-04-17 20:55:00|2822.7|2819.7|2822.2|2819.2|2824.9|2821.9|2820.9|2817.9|443
1713391200000|2024-04-17 22:00:00|2823.1|2820.1|2825.3|2822.3|2826|2823|2823.1|2819.3|239
1713391500000|2024-04-17 22:05:00|2825.6|2822.6|2826.3|2823.3|2826.9|2823.9|2824.4|2821.4|152
1713391800000|2024-04-17 22:10:00|2826.4|2823.4|2825.7|2822.7|2826.6|2823.6|2825.2|2822.2|98
1713392100000|2024-04-17 22:15:00|2825.6|2822.6|2826.3|2823.3|2826.9|2823.9|2825.6|2822.6|103
1713392400000|2024-04-17 22:20:00|2826.2|2823.2|2824.8|2821.8|2826.3|2823.3|2824.3|2821.3|141
1713392700000|2024-04-17 22:25:00|2824.7|2821.7|2823.8|2820.8|2825.4|2822.4|2823|2820|111
1713393000000|2024-04-17 22:30:00|2824|2821|2822.7|2819.7|2824|2821|2821.9|2818.9|119
1713393300000|2024-04-17 22:35:00|2822.6|2819.6|2822.9|2819.9|2823.4|2820.4|2822.1|2819.1|116
1713393600000|2024-04-17 22:40:00|2823|2820|2824.1|2821.1|2824.4|2821.4|2822.9|2819.9|149
1713393900000|2024-04-17 22:45:00|2824|2821|2823.7|2820.7|2825.3|2822.3|2823.7|2820.7|71
1713394200000|2024-04-17 22:50:00|2823.6|2820.6|2822.2|2819.2|2823.8|2820.8|2821.6|2818.6|91
1713394500000|2024-04-17 22:55:00|2822.1|2819.1|2819.6|2816.6|2822.4|2819.4|2819.6|2816.6|89
1713394800000|2024-04-17 23:00:00|2819.7|2816.7|2820.1|2817.1|2822.2|2819.2|2819.4|2816.4|124
1713395100000|2024-04-17 23:05:00|2820|2817|2818.4|2815.4|2820.5|2817.5|2818.4|2815.4|100
1713395400000|2024-04-17 23:10:00|2817.9|2814.9|2819.7|2816.7|2820|2817|2817.9|2814.9|96
1713395700000|2024-04-17 23:15:00|2819.8|2816.8|2823.5|2820.5|2826|2823|2819.7|2816.7|137
1713396000000|2024-04-17 23:20:00|2823|2820|2824.8|2821.8|2827.7|2824.7|2822.5|2819.5|185
1713396300000|2024-04-17 23:25:00|2824.7|2821.7|2823.7|2820.7|2825.2|2822.2|2823.7|2820.7|84
1713396600000|2024-04-17 23:30:00|2823.6|2820.6|2824.2|2821.2|2824.9|2821.9|2822.9|2819.9|106
1713396900000|2024-04-17 23:35:00|2824.1|2821.1|2823.2|2820.2|2824.1|2821.1|2821.5|2818.5|110
1713397200000|2024-04-17 23:40:00|2823|2820|2822.8|2819.8|2823.8|2820.8|2821.5|2818.5|135
1713397500000|2024-04-17 23:45:00|2822.9|2819.9|2822.8|2819.8|2824.3|2821.3|2822.7|2819.7|141
1713397800000|2024-04-17 23:50:00|2822.9|2819.9|2824.2|2821.2|2824.5|2821.5|2822.7|2819.7|88
1713398100000|2024-04-17 23:55:00|2824.3|2821.3|2824.2|2821.2|2824.4|2821.4|2822.5|2819.5|125
1713398400000|2024-04-18 00:00:00|2824.3|2821.3|2825|2822|2828.5|2825.5|2824.1|2821.1|307
1713398700000|2024-04-18 00:05:00|2825.1|2822.1|2822.8|2819.8|2826.6|2823.6|2822.6|2819.6|213
1713399000000|2024-04-18 00:10:00|2822.7|2819.7|2823.8|2820.8|2824.3|2821.3|2821.5|2818.5|294
1713399300000|2024-04-18 00:15:00|2823.7|2820.7|2824.3|2821.3|2826.2|2823.2|2823.3|2820.3|207
1713399600000|2024-04-18 00:20:00|2824.1|2821.1|2825.1|2822.1|2825.9|2822.9|2824|2821|219
1713399900000|2024-04-18 00:25:00|2825|2822|2825|2822|2825.8|2822.8|2824|2821|162
1713400200000|2024-04-18 00:30:00|2825.2|2822.2|2827.1|2824.1|2828.4|2825.4|2825|2822|227
1713400500000|2024-04-18 00:35:00|2827.2|2824.2|2826.8|2823.8|2827.3|2824.3|2825.1|2822.1|183
1713400800000|2024-04-18 00:40:00|2827.1|2824.1|2828.3|2825.3|2828.8|2825.8|2826.5|2823.8|205
1713401100000|2024-04-18 00:45:00|2828.6|2825.6|2829.9|2826.9|2830.5|2827.5|2826.3|2823.3|275
1713401400000|2024-04-18 00:50:00|2829.8|2826.8|2830.3|2827.3|2831.4|2828.4|2829.1|2826.1|278
1713401700000|2024-04-18 00:55:00|2830.1|2827.1|2831.5|2828.5|2833.1|2830.3|2829.7|2826.7|398
1713402000000|2024-04-18 01:00:00|2831.6|2828.6|2835.6|2832.6|2835.7|2832.9|2830.1|2827.5|786
1713402300000|2024-04-18 01:05:00|2835.5|2832.5|2831.9|2828.9|2835.6|2832.6|2828.7|2825.7|645
1713402600000|2024-04-18 01:10:00|2832.1|2829.1|2834|2831|2834.4|2831.4|2830.5|2827.5|562
1713402900000|2024-04-18 01:15:00|2833.9|2830.9|2832.1|2829.1|2834.4|2831.4|2829.5|2826.5|637
1713403200000|2024-04-18 01:20:00|2832|2829|2830.2|2827.2|2833.8|2830.8|2830|2827|574
1713403500000|2024-04-18 01:25:00|2830|2827|2823.8|2820.8|2830.3|2827.3|2822.7|2819.7|679
1713403800000|2024-04-18 01:30:00|2823.6|2820.6|2817.4|2814.4|2825|2822|2815.3|2812.3|986
1713404100000|2024-04-18 01:35:00|2817.3|2814.3|2819.3|2816.3|2822.2|2819.5|2815.6|2812.6|639
1713404400000|2024-04-18 01:40:00|2819.2|2816.2|2820.7|2817.7|2823.7|2820.7|2819.1|2816.1|652
1713404700000|2024-04-18 01:45:00|2820.5|2817.5|2825.7|2822.7|2826.6|2823.6|2819.9|2817.2|541
1713405000000|2024-04-18 01:50:00|2825.8|2822.8|2825.3|2822.3|2825.8|2822.8|2822.6|2819.6|512
1713405300000|2024-04-18 01:55:00|2825.4|2822.4|2826.9|2823.9|2828.9|2825.9|2824.2|2821.6|542
1713405600000|2024-04-18 02:00:00|2827.2|2824.2|2830.2|2827.2|2830.3|2827.3|2825.1|2822.1|512
1713405900000|2024-04-18 02:05:00|2830.4|2827.4|2831.5|2828.5|2831.7|2828.7|2828.5|2825.5|538
1713406200000|2024-04-18 02:10:00|2831.4|2828.4|2835.7|2832.7|2836.2|2833.2|2830.8|2828.1|612
1713406500000|2024-04-18 02:15:00|2835.8|2832.8|2832|2829|2836|2833|2831.5|2828.5|559
1713406800000|2024-04-18 02:20:00|2831.7|2828.7|2833.6|2830.6|2833.9|2830.9|2830.3|2827.4|351
1713407100000|2024-04-18 02:25:00|2833.5|2830.5|2834.6|2831.6|2835.1|2832.6|2832.5|2830|297
1713407400000|2024-04-18 02:30:00|2834.5|2831.5|2835.1|2832.1|2836.3|2834|2832.9|2830.2|470
1713407700000|2024-04-18 02:35:00|2835.2|2832.2|2838.7|2835.7|2839.4|2836.8|2833.7|2830.7|564
1713408000000|2024-04-18 02:40:00|2838.6|2835.6|2836.4|2833.4|2840|2837|2835.7|2832.7|502
1713408300000|2024-04-18 02:45:00|2836.5|2833.5|2840.6|2837.6|2841.6|2838.9|2835.6|2832.6|471
1713408600000|2024-04-18 02:50:00|2840.7|2837.7|2838|2835|2842.1|2839.6|2837.4|2834.6|492
1713408900000|2024-04-18 02:55:00|2838.1|2835.1|2837.6|2835.6|2839.2|2836.7|2837.2|2834.3|441
1713409200000|2024-04-18 03:00:00|2837.7|2835.7|2841.3|2838.3|2842.1|2839.4|2837.4|2834.8|437
1713409500000|2024-04-18 03:05:00|2841.4|2838.4|2840.6|2837.6|2842.2|2839.6|2840|2837.1|371
1713409800000|2024-04-18 03:10:00|2840.5|2837.5|2837|2834|2840.6|2837.6|2836.6|2833.6|393
1713410100000|2024-04-18 03:15:00|2836.9|2833.9|2836.9|2833.9|2837.6|2834.8|2835|2832.1|484
1713410400000|2024-04-18 03:20:00|2836.8|2833.8|2838.2|2835.2|2838.2|2835.2|2835.5|2832.7|369
1713410700000|2024-04-18 03:25:00|2838.1|2835.1|2839.4|2837.4|2840.9|2838.2|2837.5|2834.5|438
1713411000000|2024-04-18 03:30:00|2839.9|2836.9|2838.8|2835.8|2840|2837.3|2836.1|2833.2|316
1713411300000|2024-04-18 03:35:00|2838.9|2835.9|2839.3|2836.3|2839.6|2837.2|2837.4|2834.6|334
1713411600000|2024-04-18 03:40:00|2839.2|2836.2|2841.7|2838.7|2842.1|2839.3|2838.6|2835.6|307
1713411900000|2024-04-18 03:45:00|2841.6|2838.6|2840.9|2837.9|2842.1|2839.1|2840.1|2837.2|177
1713412200000|2024-04-18 03:50:00|2840.8|2837.8|2842.3|2839.3|2842.6|2839.6|2839.9|2837.1|178
1713412500000|2024-04-18 03:55:00|2842.2|2839.2|2842.2|2839.2|2842.6|2840.6|2841.4|2838.5|143
1713412800000|2024-04-18 04:00:00|2842.1|2839.1|2840.7|2837.7|2842.1|2839.1|2840.1|2837.3|217
1713413100000|2024-04-18 04:05:00|2840.8|2837.8|2838.3|2835.3|2841.3|2838.7|2837.6|2835.1|224
1713413400000|2024-04-18 04:10:00|2838.4|2835.4|2837.6|2835.6|2839.1|2836.4|2837.5|2834.8|146
1713413700000|2024-04-18 04:15:00|2838.1|2836.1|2840.5|2838.5|2840.5|2838.5|2837.9|2835.2|168
1713414000000|2024-04-18 04:20:00|2840.6|2838.6|2841.7|2838.7|2841.9|2839.3|2838.9|2836.6|246
1713414300000|2024-04-18 04:25:00|2841.6|2838.6|2842.2|2840.2|2842.6|2840.2|2840.4|2837.8|139
1713414600000|2024-04-18 04:30:00|2842.9|2839.9|2844.3|2841.3|2847.1|2844.1|2842.3|2839.4|252
1713414900000|2024-04-18 04:35:00|2844.2|2841.2|2843.8|2840.8|2845|2842.2|2843.6|2840.7|215
1713415200000|2024-04-18 04:40:00|2843.9|2840.9|2841.2|2839.2|2844.2|2841.8|2840.4|2837.9|225
1713415500000|2024-04-18 04:45:00|2841.4|2839.4|2840.8|2838.8|2842.1|2840.1|2840.5|2838.1|172
1713415800000|2024-04-18 04:50:00|2841|2839|2842.2|2840.2|2842.8|2840.7|2840.6|2838|171
1713416100000|2024-04-18 04:55:00|2842.1|2840.1|2842.6|2840.6|2843.3|2841.2|2841.6|2838.7|188
1713416400000|2024-04-18 05:00:00|2842.7|2840.7|2845.7|2842.7|2846.9|2844.8|2841.9|2839.9|339
1713416700000|2024-04-18 05:05:00|2845.1|2843.1|2846.3|2843.3|2847.5|2844.7|2843.9|2841.2|297
1713417000000|2024-04-18 05:10:00|2846.4|2843.4|2845.8|2843.8|2848|2846|2845.8|2843.1|319
1713417300000|2024-04-18 05:15:00|2845.7|2843.7|2844.8|2841.8|2845.9|2843.9|2843.9|2841.4|399
1713417600000|2024-04-18 05:20:00|2844.9|2841.9|2846.6|2844.6|2847.3|2845.3|2843.8|2841.4|325
1713417900000|2024-04-18 05:25:00|2846.7|2844.7|2847.8|2844.8|2849.3|2846.8|2846.5|2844.1|321
1713418200000|2024-04-18 05:30:00|2847.2|2845.2|2846.1|2843.1|2849.7|2847|2845.8|2843.1|630
1713418500000|2024-04-18 05:35:00|2846.3|2843.3|2842.9|2839.9|2847.4|2844.8|2841.3|2838.4|571
1713418800000|2024-04-18 05:40:00|2843.1|2840.1|2848.3|2846.3|2850.2|2847.8|2841.9|2839|619
1713419100000|2024-04-18 05:45:00|2848.2|2846.2|2846.3|2843.3|2848.7|2846.2|2844.2|2841.2|551
1713419400000|2024-04-18 05:50:00|2846.2|2843.2|2847.8|2845.8|2848.3|2845.8|2843.9|2841.1|438
1713419700000|2024-04-18 05:55:00|2848.2|2846.2|2847.8|2844.8|2850|2847.7|2847.1|2844.3|397
1713420000000|2024-04-18 06:00:00|2847.9|2844.9|2852.8|2849.8|2853.1|2850.6|2846.5|2843.7|612
1713420300000|2024-04-18 06:05:00|2852.5|2850.5|2857.4|2855.4|2857.9|2855.8|2852.2|2849.8|756
1713420600000|2024-04-18 06:10:00|2857.3|2855.3|2855.2|2853.2|2859.1|2856.5|2854.6|2852.3|616
1713420900000|2024-04-18 06:15:00|2855.3|2853.3|2858.9|2856.9|2861.8|2859.2|2855.2|2853.2|683
1713421200000|2024-04-18 06:20:00|2858.8|2856.8|2857.9|2854.9|2860.8|2858.8|2856.1|2853.7|742
1713421500000|2024-04-18 06:25:00|2857.2|2855.2|2860.3|2858.3|2863.3|2860.7|2855.6|2852.9|654
1713421800000|2024-04-18 06:30:00|2860.2|2858.2|2854.9|2852.9|2860.4|2858.4|2854.1|2851.8|603
1713422100000|2024-04-18 06:35:00|2855.1|2853.1|2857.3|2854.3|2858.9|2855.9|2852.3|2850|815
1713422400000|2024-04-18 06:40:00|2857.1|2854.1|2855.5|2852.5|2859.3|2856.9|2855.2|2852.3|718
1713422700000|2024-04-18 06:45:00|2855.7|2852.7|2852.7|2849.7|2857.4|2854.9|2851.8|2849.3|691
1713423000000|2024-04-18 06:50:00|2852.6|2849.6|2854.9|2851.9|2855.3|2853.2|2851.6|2849|624
1713423300000|2024-04-18 06:55:00|2854.8|2851.8|2857.3|2855.3|2858.7|2856.3|2852|2849.6|832
1713423600000|2024-04-18 07:00:00|2857.4|2855.4|2852.4|2850.4|2857.4|2855.4|2851.7|2849.2|836
1713423900000|2024-04-18 07:05:00|2852.5|2850.5|2850.9|2848.9|2854.1|2851.6|2849.7|2847.7|594
1713424200000|2024-04-18 07:10:00|2850.8|2848.8|2851|2848|2852.6|2850.1|2849.5|2847|571
1713424500000|2024-04-18 07:15:00|2850.8|2847.8|2849.9|2847.9|2850.9|2848.1|2846.1|2843.8|597
1713424800000|2024-04-18 07:20:00|2850|2848|2849.2|2847.2|2851.7|2849.5|2849.1|2847.1|568
1713425100000|2024-04-18 07:25:00|2848.9|2846.9|2844.3|2841.3|2849.6|2847.6|2843.6|2841.1|536
1713425400000|2024-04-18 07:30:00|2844|2842|2841.2|2839.2|2844.6|2842.2|2838.1|2835.5|764
1713425700000|2024-04-18 07:35:00|2841.3|2839.3|2839.6|2837.6|2843.2|2840.7|2839.4|2836.8|542
1713426000000|2024-04-18 07:40:00|2839.7|2837.7|2839|2837|2842.1|2839.8|2838.1|2835.5|645
1713426300000|2024-04-18 07:45:00|2838.9|2836.9|2842.1|2839.1|2842.1|2839.8|2838.3|2836|444
1713426600000|2024-04-18 07:50:00|2842.2|2839.2|2840.7|2838.7|2842.2|2839.7|2840|2837.9|476
1713426900000|2024-04-18 07:55:00|2840.9|2838.9|2844.7|2842.7|2845.2|2843.2|2840.1|2838.1|569
1713427200000|2024-04-18 08:00:00|2844.6|2842.6|2846.4|2844.4|2846.8|2844.8|2841.6|2839.6|727
1713427500000|2024-04-18 08:05:00|2846.5|2844.5|2849|2846|2849.5|2847.1|2844.9|2842.7|637
1713427800000|2024-04-18 08:10:00|2848.3|2846.3|2846.5|2844.5|2850.1|2848.1|2845.9|2843.9|622
1713428100000|2024-04-18 08:15:00|2846.3|2844.3|2845.3|2843.3|2847.1|2845.1|2842.2|2840.1|526
1713428400000|2024-04-18 08:20:00|2845.2|2843.2|2848.5|2846.5|2850.4|2848.4|2845.2|2842.8|654
1713428700000|2024-04-18 08:25:00|2848.2|2846.2|2848.9|2846.9|2850.1|2848.1|2844.8|2842.8|651
1713429000000|2024-04-18 08:30:00|2848.8|2846.8|2849.4|2847.4|2851.3|2848.9|2848.3|2846.3|509
1713429300000|2024-04-18 08:35:00|2849.3|2847.3|2848|2846|2850.8|2848.4|2847.2|2844.8|534
1713429600000|2024-04-18 08:40:00|2848.1|2846.1|2851.8|2849.8|2852.3|2850.3|2847.7|2845.7|464
1713429900000|2024-04-18 08:45:00|2851.7|2849.7|2849.6|2847.6|2851.8|2849.8|2848|2845.6|409
1713430200000|2024-04-18 08:50:00|2849.7|2847.7|2849.3|2846.3|2851.7|2849.7|2848.4|2846|370
1713430500000|2024-04-18 08:55:00|2849.1|2846.1|2848.9|2846.9|2849.1|2847|2847.1|2844.6|396
1713430800000|2024-04-18 09:00:00|2849.3|2846.3|2847.7|2844.7|2849.3|2846.5|2847|2844.6|343
1713431100000|2024-04-18 09:05:00|2847.1|2845.1|2849|2847|2849.3|2847.3|2846|2843.6|350
1713431400000|2024-04-18 09:10:00|2849.2|2847.2|2846.8|2844.8|2849.2|2847.2|2846.8|2844.6|292
1713431700000|2024-04-18 09:15:00|2846.6|2844.6|2842.3|2840.3|2847|2845|2841.5|2838.9|425
1713432000000|2024-04-18 09:20:00|2842.2|2840.2|2843.7|2841.7|2845.2|2843.2|2842|2840|409
1713432300000|2024-04-18 09:25:00|2843.6|2841.6|2844.6|2842.6|2846|2843.9|2842.6|2840.4|410
1713432600000|2024-04-18 09:30:00|2844.8|2842.8|2845.8|2843.8|2847.6|2845.6|2843.6|2841.4|554
1713432900000|2024-04-18 09:35:00|2845.9|2843.9|2843.9|2840.9|2845.9|2843.9|2842.8|2840.1|394
1713433200000|2024-04-18 09:40:00|2843.8|2840.8|2845|2843|2845.2|2843.2|2842.7|2840.4|296
1713433500000|2024-04-18 09:45:00|2844.9|2842.9|2848|2846|2848.5|2846.5|2844.3|2842.3|340
1713433800000|2024-04-18 09:50:00|2848.1|2846.1|2848.5|2846.5|2849.4|2847.4|2846.8|2844.8|334
1713434100000|2024-04-18 09:55:00|2848.4|2846.4|2845.5|2843.5|2848.7|2846.4|2845.1|2843.1|282
1713434400000|2024-04-18 10:00:00|2845.4|2843.4|2842.9|2840.9|2845.5|2843.5|2842.8|2840.8|331
1713434700000|2024-04-18 10:05:00|2843|2841|2845|2843|2845.2|2843.2|2842.1|2840.1|354
1713435000000|2024-04-18 10:10:00|2844.9|2842.9|2843.4|2841.4|2845.8|2843.8|2843.4|2841.4|411
1713435300000|2024-04-18 10:15:00|2843.5|2841.5|2845.4|2843.4|2845.9|2843.9|2842.4|2840.4|374
1713435600000|2024-04-18 10:20:00|2845.5|2843.5|2849.6|2847.6|2850.9|2848.9|2844.9|2842.9|388
1713435900000|2024-04-18 10:25:00|2849.7|2847.7|2849.5|2847.5|2852.2|2850.2|2848.9|2846.9|489
1713436200000|2024-04-18 10:30:00|2849.6|2847.6|2851.8|2849.8|2852.1|2850.1|2848.9|2846.9|301
1713436500000|2024-04-18 10:35:00|2851.9|2849.9|2852|2850|2853.5|2851.5|2851.3|2849.3|429
1713436800000|2024-04-18 10:40:00|2851.9|2849.9|2849.5|2847.5|2852.4|2850.4|2847.4|2845|455
1713437100000|2024-04-18 10:45:00|2849.6|2847.6|2848.9|2846.9|2850.4|2848.4|2848.7|2846.2|461
1713437400000|2024-04-18 10:50:00|2848.7|2846.7|2847|2845|2849|2846.7|2845.9|2843.6|396
1713437700000|2024-04-18 10:55:00|2847.5|2844.5|2849.4|2847.4|2850|2847.6|2846.8|2844.1|337
1713438000000|2024-04-18 11:00:00|2849.5|2847.5|2848.1|2845.1|2850.9|2848.5|2847.2|2844.8|463
1713438300000|2024-04-18 11:05:00|2847.7|2845.7|2847|2845|2849.2|2846.4|2847|2844.7|380
1713438600000|2024-04-18 11:10:00|2847.2|2845.2|2843.8|2841.8|2847.9|2845.6|2843.8|2841.8|359
1713438900000|2024-04-18 11:15:00|2843.7|2841.7|2846.3|2844.3|2846.9|2844.9|2840.5|2838.4|483
1713439200000|2024-04-18 11:20:00|2846.4|2844.4|2843.2|2841.2|2847.3|2845.3|2842.4|2840.4|509
1713439500000|2024-04-18 11:25:00|2843.4|2841.4|2842.4|2840.4|2844.7|2842.7|2840.2|2838.2|628
1713439800000|2024-04-18 11:30:00|2842.2|2840.2|2846.3|2844.3|2850|2848|2842.2|2840.2|681
1713440100000|2024-04-18 11:35:00|2846.4|2844.4|2843.8|2841.8|2846.4|2844.4|2842.3|2840.3|564
1713440400000|2024-04-18 11:40:00|2843.7|2841.7|2845.6|2843.6|2846|2844|2842.6|2840.6|523
1713440700000|2024-04-18 11:45:00|2845.7|2843.7|2845.1|2843.1|2846.3|2844.3|2843.2|2841.2|554
1713441000000|2024-04-18 11:50:00|2845.3|2843.3|2845.3|2842.3|2846.1|2844.1|2843.6|2841.2|469
1713441300000|2024-04-18 11:55:00|2845.5|2842.5|2844.1|2842.1|2846.9|2844.4|2843.6|2841|497
1713441600000|2024-04-18 12:00:00|2844|2842|2850.9|2848.9|2853|2851|2843.9|2841.3|783
1713441900000|2024-04-18 12:05:00|2850.7|2848.7|2850.5|2848.5|2853.8|2851.4|2848|2846|704
1713442200000|2024-04-18 12:10:00|2850.1|2848.1|2848|2846|2850.2|2848.2|2847|2844.7|591
1713442500000|2024-04-18 12:15:00|2848.2|2846.2|2844.1|2842.1|2848.5|2846.5|2843.9|2841.9|564
1713442800000|2024-04-18 12:20:00|2844.2|2842.2|2847.5|2845.5|2849.7|2847.5|2841.4|2838.8|767
1713443100000|2024-04-18 12:25:00|2847.6|2845.6|2848.9|2839.9|2852|2849.5|2847.6|2839.9|728
1713443400000|2024-04-18 12:30:00|2847.3|2844.3|2847.2|2844.2|2855.3|2850.8|2842.6|2839.8|1270
1713443700000|2024-04-18 12:35:00|2847.1|2844.1|2853.7|2850.7|2855.6|2853.2|2845.4|2842.8|1188
1713444000000|2024-04-18 12:40:00|2853.5|2850.5|2860|2857|2860.7|2858|2851.6|2849|990
1713444300000|2024-04-18 12:45:00|2859.9|2856.9|2859.8|2856.8|2864.4|2862.4|2857.2|2854.9|1148
1713444600000|2024-04-18 12:50:00|2859.7|2856.7|2862.2|2859.2|2862.2|2860|2857.9|2855.4|881
1713444900000|2024-04-18 12:55:00|2862.1|2859.1|2860.6|2858.6|2864.1|2861.8|2859.5|2857.1|968
1713445200000|2024-04-18 13:00:00|2860.7|2858.7|2855.9|2852.9|2867.3|2865.1|2853.8|2851.3|1474
1713445500000|2024-04-18 13:05:00|2855.8|2852.8|2850.8|2848.8|2858.1|2855.6|2850.3|2847.9|1344
1713445800000|2024-04-18 13:10:00|2850.7|2848.7|2842|2840|2852.9|2850.5|2841.4|2839|1339
1713446100000|2024-04-18 13:15:00|2841.9|2839.9|2843.8|2840.8|2849.9|2847.3|2840.6|2838|1279
1713446400000|2024-04-18 13:20:00|2844|2841|2851.4|2848.4|2854.1|2852.1|2843.6|2841|1279
1713446700000|2024-04-18 13:25:00|2850.9|2848.9|2856.3|2854.3|2858.6|2856.1|2847.8|2845.7|1152
1713447000000|2024-04-18 13:30:00|2856.1|2854.1|2850.2|2848.2|2862.6|2860.1|2849.3|2846.8|1564
1713447300000|2024-04-18 13:35:00|2850|2848|2838.2|2835.2|2850.2|2848|2831.1|2828.2|1739
1713447600000|2024-04-18 13:40:00|2837.9|2834.9|2834.8|2831.8|2842.4|2839.4|2832.9|2829.9|1566
1713447900000|2024-04-18 13:45:00|2834.5|2831.5|2844.4|2841.4|2850.2|2847.3|2833|2830.8|1472
1713448200000|2024-04-18 13:50:00|2844.5|2841.5|2845.7|2842.7|2851.6|2848.9|2843.2|2840.2|1426
1713448500000|2024-04-18 13:55:00|2845.6|2842.6|2846.4|2843.4|2852.5|2849.5|2843.9|2841.3|1208
1713448800000|2024-04-18 14:00:00|2846.2|2843.2|2835.7|2832.7|2849.6|2846.6|2833.9|2831.4|1447
1713449100000|2024-04-18 14:05:00|2835.9|2832.9|2846.2|2843.2|2849.6|2847.2|2835.8|2832.9|1317
1713449400000|2024-04-18 14:10:00|2846|2843|2844.5|2841.5|2849.9|2847.5|2842.4|2839.8|1219
1713449700000|2024-04-18 14:15:00|2844.9|2841.9|2843|2840|2848.1|2845.6|2842.4|2839.7|1139
1713450000000|2024-04-18 14:20:00|2843.2|2840.2|2836.5|2833.5|2843.2|2840.2|2833.7|2831.3|1229
1713450300000|2024-04-18 14:25:00|2836.6|2833.6|2832.9|2829.9|2838.6|2836.1|2830.1|2827.8|1254
1713450600000|2024-04-18 14:30:00|2832.8|2829.8|2828.6|2826.6|2837.2|2834.8|2826|2823.3|1218
1713450900000|2024-04-18 14:35:00|2828.5|2826.5|2823.8|2821.8|2828.8|2826.5|2816.9|2814.3|1400
1713451200000|2024-04-18 14:40:00|2823.9|2821.9|2828.6|2825.6|2829.1|2826.4|2817.9|2815.4|1279
1713451500000|2024-04-18 14:45:00|2829.1|2826.1|2832.3|2829.3|2834|2831.3|2826.3|2824.1|1145
1713451800000|2024-04-18 14:50:00|2832.1|2829.1|2834.7|2831.7|2835.1|2832.4|2828.7|2826.2|1018
1713452100000|2024-04-18 14:55:00|2834.4|2832.4|2835.7|2832.7|2840.8|2837.9|2832.9|2830.4|1174
1713452400000|2024-04-18 15:00:00|2835.5|2832.5|2839.2|2837.2|2843.3|2840.8|2833.8|2831.2|969
1713452700000|2024-04-18 15:05:00|2839.3|2837.3|2841.5|2838.5|2843.2|2840.2|2837.7|2834.7|915
1713453000000|2024-04-18 15:10:00|2841.6|2838.6|2842.1|2839.1|2847.4|2844.7|2840.3|2837.7|999
1713453300000|2024-04-18 15:15:00|2841.4|2839.4|2845.3|2843.3|2846.8|2844.5|2841.4|2839.2|922
1713453600000|2024-04-18 15:20:00|2845.2|2843.2|2841.5|2838.5|2847.5|2845|2840.8|2838|924
1713453900000|2024-04-18 15:25:00|2841.1|2839.1|2844.2|2841.2|2845.3|2842.8|2839.3|2836.8|817
1713454200000|2024-04-18 15:30:00|2844.1|2841.1|2840.5|2838.5|2845.9|2843.5|2839.9|2837.6|842
1713454500000|2024-04-18 15:35:00|2840.6|2838.6|2842|2839|2844.8|2842.2|2839.6|2837|776
1713454800000|2024-04-18 15:40:00|2841.6|2839.6|2837.4|2835.4|2842.9|2840.3|2835.9|2833.8|919
1713455100000|2024-04-18 15:45:00|2837.8|2834.8|2835|2833|2837.8|2835.4|2830.5|2827.8|860
1713455400000|2024-04-18 15:50:00|2835.1|2833.1|2834.6|2832.6|2836.7|2834.2|2833.3|2830.7|764
1713455700000|2024-04-18 15:55:00|2834.7|2832.7|2835.9|2833.9|2837.4|2835.2|2834.4|2831.8|732
1713456000000|2024-04-18 16:00:00|2835.8|2833.8|2835.4|2833.4|2839.1|2836.9|2833|2830.3|869
1713456300000|2024-04-18 16:05:00|2835.6|2833.6|2834.6|2832.6|2837.7|2835.3|2833.6|2830.9|785
1713456600000|2024-04-18 16:10:00|2834.4|2832.4|2839|2837|2840.4|2838|2834.2|2831.8|675
1713456900000|2024-04-18 16:15:00|2839.4|2836.4|2836.6|2834.6|2840|2837.4|2836.2|2833.4|688
1713457200000|2024-04-18 16:20:00|2836.5|2834.5|2835.4|2833.4|2838.7|2836.1|2834.2|2831.7|612
1713457500000|2024-04-18 16:25:00|2835.7|2832.7|2839.2|2836.2|2840.2|2838.1|2835.2|2832.7|592
1713457800000|2024-04-18 16:30:00|2838.8|2836.8|2841.3|2839.3|2842.6|2840.2|2838.2|2835.6|727
1713458100000|2024-04-18 16:35:00|2841.2|2839.2|2840.4|2838.4|2846.9|2844.6|2840|2838|980
1713458400000|2024-04-18 16:40:00|2840.5|2838.5|2837.7|2835.7|2842.1|2839.8|2835.8|2833.6|853
1713458700000|2024-04-18 16:45:00|2837.6|2835.6|2835.6|2833.6|2840.5|2838|2834.7|2832.5|827
1713459000000|2024-04-18 16:50:00|2835.8|2833.8|2838.6|2836.6|2840.5|2837.9|2835.3|2832.9|832
1713459300000|2024-04-18 16:55:00|2838.5|2836.5|2841.4|2839.4|2843|2841|2838.4|2836.1|755
1713459600000|2024-04-18 17:00:00|2842|2839|2840.2|2838.2|2842.6|2840.2|2839.8|2837.5|699
1713459900000|2024-04-18 17:05:00|2840.4|2838.4|2840.6|2838.6|2843.7|2841.4|2838.8|2836.7|793
1713460200000|2024-04-18 17:10:00|2840.3|2838.3|2838.8|2836.8|2843.7|2841.3|2838.5|2836.1|733
1713460500000|2024-04-18 17:15:00|2839|2837|2833.3|2830.3|2839.7|2837.2|2830.6|2828.6|928
1713460800000|2024-04-18 17:20:00|2832.9|2830.9|2831.7|2829.7|2835.9|2833.6|2831.2|2828.9|848
1713461100000|2024-04-18 17:25:00|2832.2|2829.2|2834|2831|2834.6|2832.4|2830.2|2827.6|926
1713461400000|2024-04-18 17:30:00|2833.7|2831.7|2831.7|2829.7|2835.4|2833.1|2831.1|2828.6|707
1713461700000|2024-04-18 17:35:00|2831.6|2829.6|2831.6|2828.6|2834|2831.5|2830.8|2828.2|586
1713462000000|2024-04-18 17:40:00|2831.8|2828.8|2831.3|2829.3|2832.1|2829.7|2827.6|2824.7|810
1713462300000|2024-04-18 17:45:00|2831.2|2829.2|2830.8|2828.8|2834.7|2832.3|2829.3|2827.2|599
1713462600000|2024-04-18 17:50:00|2830.6|2828.6|2830.8|2828.8|2831.6|2829.2|2828.7|2826.3|659
1713462900000|2024-04-18 17:55:00|2830.9|2828.9|2832.7|2830.7|2834.1|2831.8|2829.7|2827.2|592
1713463200000|2024-04-18 18:00:00|2832.9|2829.9|2830.4|2827.4|2832.9|2830.7|2828.5|2825.9|635
1713463500000|2024-04-18 18:05:00|2830|2828|2829.4|2827.4|2832.3|2829.8|2828.7|2826.5|609
1713463800000|2024-04-18 18:10:00|2829.5|2827.5|2828.3|2826.3|2830|2827.6|2825.7|2823.7|690
1713464100000|2024-04-18 18:15:00|2828.4|2825.4|2827.8|2825.8|2830.5|2828|2826.7|2824.3|627
1713464400000|2024-04-18 18:20:00|2828|2826|2828.4|2826.4|2831.3|2829|2827|2825|605
1713464700000|2024-04-18 18:25:00|2828.5|2826.5|2830.6|2828.6|2831.2|2828.9|2828|2825.8|531
1713465000000|2024-04-18 18:30:00|2831.1|2828.1|2825.3|2823.3|2831.8|2829.5|2825.3|2822.8|535
1713465300000|2024-04-18 18:35:00|2825.4|2823.4|2825.3|2823.3|2828|2826|2824.6|2822.2|457
1713465600000|2024-04-18 18:40:00|2825.4|2823.4|2829.8|2827.8|2830.8|2828.3|2825.2|2822.8|493
1713465900000|2024-04-18 18:45:00|2829.9|2827.9|2832.2|2829.2|2833.2|2830.9|2828.8|2826.2|526
1713466200000|2024-04-18 18:50:00|2832|2829|2828.7|2826.7|2832|2829.5|2828.4|2826.3|424
1713466500000|2024-04-18 18:55:00|2828.8|2826.8|2828.2|2826.2|2829|2827|2826.8|2824.3|391
1713466800000|2024-04-18 19:00:00|2828.3|2826.3|2830.2|2828.2|2831|2828.7|2827.5|2825.3|529
1713467100000|2024-04-18 19:05:00|2830.3|2828.3|2832.4|2830.4|2834.4|2832|2829.8|2827.8|499
1713467400000|2024-04-18 19:10:00|2832.3|2830.3|2833|2831|2835.3|2832.9|2832.3|2830.1|449
1713467700000|2024-04-18 19:15:00|2832.9|2830.9|2833.9|2830.9|2834.2|2832|2832.2|2829.7|360
1713468000000|2024-04-18 19:20:00|2833.8|2831.8|2831.2|2829.2|2834.8|2832.3|2831.1|2828.6|438
1713468300000|2024-04-18 19:25:00|2831.3|2829.3|2826.6|2824.6|2831.5|2829.3|2825.5|2823.3|505
1713468600000|2024-04-18 19:30:00|2826.7|2824.7|2828.5|2826.5|2829.2|2827|2826.3|2824.3|420
1713468900000|2024-04-18 19:35:00|2828.6|2826.6|2829.3|2827.3|2830.4|2828|2827.7|2825.7|331
1713469200000|2024-04-18 19:40:00|2829.5|2827.5|2830|2828|2831.3|2829.3|2828.6|2826.1|252
1713469500000|2024-04-18 19:45:00|2830.2|2828.2|2829.9|2827.9|2830.5|2828.3|2828.6|2826.1|363
1713469800000|2024-04-18 19:50:00|2830|2828|2828.2|2826.2|2830.6|2828.3|2827.8|2825.8|382
1713470100000|2024-04-18 19:55:00|2828.1|2826.1|2829.6|2827.6|2830.4|2827.8|2827.8|2825.6|444
1713470400000|2024-04-18 20:00:00|2830.1|2827.1|2829.8|2826.8|2830.2|2827.8|2828.5|2826|398
1713470700000|2024-04-18 20:05:00|2829.4|2827.4|2828.9|2826.9|2830.1|2827.5|2828.3|2826.1|280
1713471000000|2024-04-18 20:10:00|2829|2827|2829.8|2826.8|2830|2827.4|2828.6|2826.1|201
1713471300000|2024-04-18 20:15:00|2829.9|2826.9|2827.8|2824.8|2829.9|2827.4|2826.7|2824.2|245
1713471600000|2024-04-18 20:20:00|2827.4|2824.4|2827.7|2825.7|2828.2|2825.9|2826.4|2823.7|230
1713471900000|2024-04-18 20:25:00|2827.8|2825.8|2827.4|2824.4|2828.1|2825.9|2826.7|2824.2|218
1713472200000|2024-04-18 20:30:00|2827.5|2824.5|2826.6|2823.6|2827.5|2825.1|2826|2823.2|192
1713472500000|2024-04-18 20:35:00|2826.3|2823.3|2826.1|2823.1|2826.9|2823.9|2826|2823|143
1713472800000|2024-04-18 20:40:00|2826.2|2823.2|2824.5|2821.5|2826.2|2823.2|2824.3|2821.3|197
1713473100000|2024-04-18 20:45:00|2824.4|2821.4|2823.7|2820.7|2825|2822|2823.6|2820.6|112
1713473400000|2024-04-18 20:50:00|2823.9|2820.9|2824.8|2821.8|2825.3|2822.3|2823.2|2820.2|157
1713473700000|2024-04-18 20:55:00|2824.6|2821.6|2826|2823|2826|2823|2823.1|2820.1|171
1713477600000|2024-04-18 22:00:00|2823.2|2820.2|2824.8|2821.8|2825.5|2822.5|2823.2|2820.2|92
1713477900000|2024-04-18 22:05:00|2824.7|2821.7|2824.7|2821.7|2824.8|2821.8|2823.5|2820.8|103
1713478200000|2024-04-18 22:10:00|2824.9|2821.9|2824|2821|2824.9|2822.2|2823.9|2820.9|50
1713478500000|2024-04-18 22:15:00|2824.1|2821.1|2824|2821|2824.1|2821.1|2823.1|2820.1|34
1713478800000|2024-04-18 22:20:00|2824.1|2821.1|2823.1|2820.1|2824.5|2821.5|2822.8|2820|45
1713479100000|2024-04-18 22:25:00|2823|2820|2824.3|2821.3|2824.9|2821.9|2823|2820|72
1713479400000|2024-04-18 22:30:00|2824.4|2821.4|2823.2|2820.2|2824.6|2821.6|2822.6|2819.8|71
1713479700000|2024-04-18 22:35:00|2822.9|2819.9|2822.1|2819.1|2823.3|2820.8|2821.6|2818.9|129
1713480000000|2024-04-18 22:40:00|2821.8|2819.8|2822.1|2819.1|2822.9|2820.3|2821.7|2819|145
1713480300000|2024-04-18 22:45:00|2822.2|2819.2|2823.2|2820.2|2823.4|2820.5|2821.7|2819.1|86
1713480600000|2024-04-18 22:50:00|2823.3|2820.3|2823.2|2820.2|2823.7|2820.9|2822.7|2819.9|95
1713480900000|2024-04-18 22:55:00|2823.1|2820.1|2823.7|2820.7|2823.9|2820.9|2823.1|2820.1|65
1713481200000|2024-04-18 23:00:00|2823.8|2820.8|2823.7|2820.7|2824.3|2821.5|2823.1|2820.1|102
1713481500000|2024-04-18 23:05:00|2823.8|2820.8|2823.3|2820.3|2824|2821.5|2823.1|2820.1|37
1713481800000|2024-04-18 23:10:00|2823.2|2820.2|2824.1|2821.1|2824.3|2821.4|2823.1|2820.1|106
1713482100000|2024-04-18 23:15:00|2823.9|2820.9|2824.6|2821.6|2824.8|2821.9|2823.4|2820.6|78
1713482400000|2024-04-18 23:20:00|2824.7|2821.7|2824.7|2821.7|2824.8|2822.5|2824.2|2821.6|46
1713482700000|2024-04-18 23:25:00|2824.8|2821.8|2824.5|2821.5|2825|2822|2823.9|2821.2|84
1713483000000|2024-04-18 23:30:00|2824.7|2821.7|2824.7|2821.7|2825|2822|2823.5|2820.5|165
1713483300000|2024-04-18 23:35:00|2825|2822|2825.2|2822.2|2825.6|2822.6|2824.4|2821.4|101
1713483600000|2024-04-18 23:40:00|2825.3|2822.3|2825.1|2822.1|2826.4|2823.4|2824.3|2821.7|184
1713483900000|2024-04-18 23:45:00|2824.9|2821.9|2826.7|2823.7|2826.9|2823.9|2824.9|2821.9|195
1713484200000|2024-04-18 23:50:00|2826.6|2823.6|2825.8|2822.8|2826.6|2823.6|2824.7|2821.7|139
1713484500000|2024-04-18 23:55:00|2825.7|2822.7|2825.3|2822.3|2826.2|2823.2|2825.1|2822.1|100
1713484800000|2024-04-19 00:00:00|2825.2|2822.2|2821.3|2818.3|2825.4|2822.4|2821|2818|326
1713485100000|2024-04-19 00:05:00|2821.4|2818.4|2820.6|2817.6|2821.8|2818.8|2819.1|2816.1|287
1713485400000|2024-04-19 00:10:00|2820.7|2817.7|2818.3|2816.3|2821.1|2818.1|2817.6|2814.6|331
1713485700000|2024-04-19 00:15:00|2818.6|2815.6|2816.3|2813.3|2819.7|2816.8|2815.8|2812.8|395
1713486000000|2024-04-19 00:20:00|2816.2|2813.2|2814.2|2811.2|2816.4|2813.4|2812.3|2809.3|311
1713486300000|2024-04-19 00:25:00|2814.3|2811.3|2816.2|2813.2|2816.4|2813.5|2813.4|2810.7|349
1713486600000|2024-04-19 00:30:00|2816.4|2813.4|2817.5|2815.5|2817.9|2815.6|2815.3|2812.7|304
1713486900000|2024-04-19 00:35:00|2817.4|2815.4|2819|2817|2819.9|2817.5|2817.3|2814.7|281
1713487200000|2024-04-19 00:40:00|2818.9|2816.9|2819.2|2816.2|2819.5|2817|2817.7|2815|261
1713487500000|2024-04-19 00:45:00|2819.3|2816.3|2821.5|2818.5|2821.8|2819|2818.4|2815.7|296
1713487800000|2024-04-19 00:50:00|2821.6|2818.6|2822.8|2819.8|2823|2820.4|2820.3|2817.3|334
1713488100000|2024-04-19 00:55:00|2822.7|2819.7|2824.8|2821.8|2825.1|2822.4|2821.9|2819.2|469
1713488400000|2024-04-19 01:00:00|2824.6|2821.6|2834.1|2831.1|2834.3|2831.5|2823.4|2820.4|787
1713488700000|2024-04-19 01:05:00|2834.4|2831.4|2839.4|2836.4|2841.4|2838.4|2831.8|2828.8|896
1713489000000|2024-04-19 01:10:00|2839.3|2836.3|2843.2|2840.2|2850|2847.3|2839.3|2836.3|1103
1713489300000|2024-04-19 01:15:00|2842.9|2839.9|2846.1|2843.1|2847.2|2844.2|2839|2836|1023
1713489600000|2024-04-19 01:20:00|2845.5|2842.5|2843.6|2840.6|2849.6|2846.6|2843.4|2840.4|939
1713489900000|2024-04-19 01:25:00|2843.5|2840.5|2850.8|2847.8|2852.3|2849.3|2840.7|2837.7|1069
1713490200000|2024-04-19 01:30:00|2850.7|2847.7|2859.8|2856.8|2861|2858|2850.1|2847.1|1243
1713490500000|2024-04-19 01:35:00|2859.9|2856.9|2865.6|2862.6|2867|2864|2854.7|2851.7|1352
1713490800000|2024-04-19 01:40:00|2865.7|2862.7|2876.3|2873.3|2879.5|2876.5|2863.9|2860.9|1356
1713491100000|2024-04-19 01:45:00|2876.5|2873.5|2893.2|2890.2|2896.3|2893.3|2871.5|2868.5|1317
1713491400000|2024-04-19 01:50:00|2893|2890|2869.4|2866.4|2895.2|2892.2|2869.1|2866.1|1342
1713491700000|2024-04-19 01:55:00|2869.3|2866.3|2875.1|2872.1|2879.4|2876.4|2869.3|2866.3|916
1713492000000|2024-04-19 02:00:00|2875.4|2872.4|2872.4|2869.4|2883.8|2880.8|2863.5|2860.5|1166
1713492300000|2024-04-19 02:05:00|2872.9|2869.9|2870.5|2867.5|2876.3|2873.3|2868.4|2865.4|867
1713492600000|2024-04-19 02:10:00|2870.6|2867.6|2875.1|2872.1|2877.2|2874.2|2868|2865|1073
1713492900000|2024-04-19 02:15:00|2875|2872|2871.3|2868.3|2875.5|2872.5|2870.3|2867.3|782
1713493200000|2024-04-19 02:20:00|2871.4|2868.4|2862.3|2859.3|2872.8|2869.8|2862.3|2859.3|731
1713493500000|2024-04-19 02:25:00|2861.8|2858.8|2868.3|2865.3|2869.8|2866.8|2861.8|2858.8|672
1713493800000|2024-04-19 02:30:00|2868.4|2865.4|2874.9|2871.9|2875.9|2872.9|2868.2|2865.2|645
1713494100000|2024-04-19 02:35:00|2874.7|2871.7|2862.2|2859.2|2875.4|2872.4|2862.1|2859.1|731
1713494400000|2024-04-19 02:40:00|2862.3|2859.3|2856.1|2853.1|2862.3|2859.3|2850.3|2847.3|1048
1713494700000|2024-04-19 02:45:00|2855.9|2852.9|2864.6|2861.6|2867.1|2864.1|2854.1|2851.1|784
1713495000000|2024-04-19 02:50:00|2864.7|2861.7|2865.6|2862.6|2871.3|2868.3|2862.6|2859.6|724
1713495300000|2024-04-19 02:55:00|2865.7|2862.7|2858|2855|2866|2863|2854.9|2851.9|825
1713495600000|2024-04-19 03:00:00|2858.2|2855.2|2854.1|2851.1|2861.5|2858.5|2852.6|2849.6|808
1713495900000|2024-04-19 03:05:00|2854.2|2851.2|2850.3|2847.3|2854.2|2851.2|2847.4|2844.4|890
1713496200000|2024-04-19 03:10:00|2850.1|2847.1|2829|2826|2853.4|2850.4|2828.2|2825.2|982
1713496500000|2024-04-19 03:15:00|2828.8|2825.8|2818.2|2815.2|2836.3|2833.3|2810.3|2807.3|1073
1713496800000|2024-04-19 03:20:00|2818.1|2815.1|2823.4|2820.4|2828.6|2825.6|2817.6|2814.6|974
1713497100000|2024-04-19 03:25:00|2823.5|2820.5|2826.8|2823.8|2832|2829|2823.1|2820.1|809
1713497400000|2024-04-19 03:30:00|2826.6|2823.6|2835.9|2832.9|2837|2834|2826.5|2823.5|647
1713497700000|2024-04-19 03:35:00|2836.1|2833.1|2838.9|2835.9|2839.1|2836.1|2829.7|2826.7|575
1713498000000|2024-04-19 03:40:00|2838.8|2835.8|2838.7|2835.7|2839.2|2836.2|2831.8|2828.8|489
1713498300000|2024-04-19 03:45:00|2838.8|2835.8|2836.5|2833.5|2840.2|2837.2|2833|2830|611
1713498600000|2024-04-19 03:50:00|2836.6|2833.6|2840.8|2837.8|2843.4|2840.4|2833.3|2830.3|458
1713498900000|2024-04-19 03:55:00|2840.9|2837.9|2838.3|2835.3|2843.3|2840.3|2837.3|2834.3|373
1713499200000|2024-04-19 04:00:00|2838.4|2835.4|2833.9|2830.9|2838.7|2835.7|2833.7|2830.7|483
1713499500000|2024-04-19 04:05:00|2834|2831|2833.3|2830.3|2834.4|2831.4|2830.3|2827.3|629
1713499800000|2024-04-19 04:10:00|2833.4|2830.4|2834.8|2831.8|2839.3|2836.3|2829.6|2826.6|435
1713500100000|2024-04-19 04:15:00|2834.7|2831.7|2834.4|2831.4|2836|2833|2832.6|2829.6|259
1713500400000|2024-04-19 04:20:00|2834.3|2831.3|2830.8|2827.8|2835.3|2832.3|2830|2827|298
1713500700000|2024-04-19 04:25:00|2830.7|2827.7|2830.9|2827.9|2831.5|2828.5|2829.6|2826.6|313
1713501000000|2024-04-19 04:30:00|2830.8|2827.8|2827.6|2824.6|2832.3|2829.3|2826.8|2823.8|315
1713501300000|2024-04-19 04:35:00|2827.5|2824.5|2825.5|2822.5|2828.3|2825.3|2825|2822|351
1713501600000|2024-04-19 04:40:00|2825.4|2822.4|2819.4|2816.4|2828.3|2825.3|2818.2|2815.2|650
1713501900000|2024-04-19 04:45:00|2819.5|2816.5|2824.1|2821.1|2824.5|2821.5|2817.8|2814.8|446
1713502200000|2024-04-19 04:50:00|2823.9|2820.9|2826.5|2823.5|2827.3|2824.3|2822.4|2819.4|385
1713502500000|2024-04-19 04:55:00|2826.4|2823.4|2826.9|2823.9|2830.3|2827.3|2825|2822|342
1713502800000|2024-04-19 05:00:00|2826.8|2823.8|2826.2|2823.2|2830.5|2827.5|2825|2822|379
1713503100000|2024-04-19 05:05:00|2826.6|2823.6|2825.3|2822.3|2829.3|2826.3|2824|2821|409
1713503400000|2024-04-19 05:10:00|2825.2|2822.2|2820.4|2817.4|2826.6|2823.6|2820.3|2817.3|407
1713503700000|2024-04-19 05:15:00|2820.6|2817.6|2829.6|2826.6|2829.7|2826.7|2820.3|2817.3|410
1713504000000|2024-04-19 05:20:00|2829.5|2826.5|2827.4|2824.4|2829.9|2826.9|2826.6|2823.6|239
1713504300000|2024-04-19 05:25:00|2827.2|2824.2|2828.4|2825.4|2829.3|2826.3|2823.7|2820.7|238
1713504600000|2024-04-19 05:30:00|2828.3|2825.3|2827.9|2824.9|2830.4|2827.4|2823.9|2820.9|493
1713504900000|2024-04-19 05:35:00|2828|2825|2823.1|2820.1|2830.9|2827.9|2820.9|2817.9|391
1713505200000|2024-04-19 05:40:00|2823|2820|2825.5|2822.5|2828.1|2825.1|2822.9|2819.9|412
1713505500000|2024-04-19 05:45:00|2825.4|2822.4|2826.2|2823.2|2826.7|2823.7|2820.1|2817.1|515
1713505800000|2024-04-19 05:50:00|2826.5|2823.5|2829.9|2826.9|2831.5|2828.5|2826.2|2823.2|478
1713506100000|2024-04-19 05:55:00|2829.6|2826.6|2828.1|2825.1|2833.3|2830.3|2828.1|2825.1|452
1713506400000|2024-04-19 06:00:00|2828.2|2825.2|2832.5|2829.5|2833.1|2830.1|2825.1|2822.1|600
1713506700000|2024-04-19 06:05:00|2832.4|2829.4|2840.8|2837.8|2841.6|2838.6|2829.5|2826.5|606
1713507000000|2024-04-19 06:10:00|2840.7|2837.7|2838.2|2835.2|2840.7|2837.7|2836.3|2833.3|590
1713507300000|2024-04-19 06:15:00|2838.1|2835.1|2832.8|2829.8|2838.7|2835.7|2832.5|2829.5|523
1713507600000|2024-04-19 06:20:00|2832.9|2829.9|2831.8|2828.8|2834.4|2831.4|2829.9|2826.9|545
1713507900000|2024-04-19 06:25:00|2831.9|2828.9|2832.6|2829.6|2834.4|2831.4|2830.3|2827.3|444
1713508200000|2024-04-19 06:30:00|2832.5|2829.5|2829|2826|2835|2832|2828|2825|656
1713508500000|2024-04-19 06:35:00|2828.9|2825.9|2834.2|2831.2|2835.1|2832.1|2826|2823|657
1713508800000|2024-04-19 06:40:00|2834.3|2831.3|2836.5|2833.5|2839.9|2836.9|2832.6|2829.6|548
1713509100000|2024-04-19 06:45:00|2836.4|2833.4|2839|2836|2839.2|2836.2|2835.5|2832.5|571
1713509400000|2024-04-19 06:50:00|2838.7|2835.7|2841.8|2838.8|2842.2|2839.2|2836.7|2833.7|465
1713509700000|2024-04-19 06:55:00|2842.2|2839.2|2848.2|2845.2|2850.7|2847.8|2842.1|2839.1|678
1713510000000|2024-04-19 07:00:00|2848.3|2845.3|2848.7|2845.7|2851|2848|2846.9|2843.9|709
1713510300000|2024-04-19 07:05:00|2848.5|2845.5|2852.4|2849.4|2853.6|2850.6|2848|2845|683
1713510600000|2024-04-19 07:10:00|2852.5|2849.5|2852.6|2849.6|2853.2|2850.2|2849.5|2846.5|554
1713510900000|2024-04-19 07:15:00|2852.7|2849.7|2850|2847|2853.7|2850.7|2848.1|2845.3|554
1713511200000|2024-04-19 07:20:00|2850.1|2847.1|2850.6|2847.6|2852.6|2849.9|2846.8|2844.2|505
1713511500000|2024-04-19 07:25:00|2850.5|2847.5|2845.3|2842.3|2850.7|2847.7|2845.2|2842.2|554
1713511800000|2024-04-19 07:30:00|2845.2|2842.2|2846.9|2843.9|2847.1|2844.7|2842.4|2839.8|522
1713512100000|2024-04-19 07:35:00|2847|2844|2844.6|2841.6|2847|2844|2843|2840|543
1713512400000|2024-04-19 07:40:00|2844.5|2841.5|2845.2|2842.2|2847.8|2845.4|2842.6|2839.8|510
1713512700000|2024-04-19 07:45:00|2845.1|2842.1|2843.3|2840.3|2847.1|2844.5|2842|2839.5|420
1713513000000|2024-04-19 07:50:00|2843.4|2840.4|2844.8|2841.8|2845.5|2842.5|2841.8|2838.8|395
1713513300000|2024-04-19 07:55:00|2844.7|2841.7|2841.6|2838.6|2844.7|2841.9|2840.4|2837.7|528
1713513600000|2024-04-19 08:00:00|2841.7|2838.7|2836.9|2833.9|2841.7|2838.7|2835.5|2833.1|663
1713513900000|2024-04-19 08:05:00|2837|2834|2825.8|2822.8|2837.2|2834.8|2825.4|2822.4|787
1713514200000|2024-04-19 08:10:00|2825.9|2822.9|2829.8|2826.8|2830.2|2827.2|2823.7|2821.1|729
1713514500000|2024-04-19 08:15:00|2829.9|2826.9|2828.4|2825.4|2831.5|2828.5|2827.1|2824.4|549
1713514800000|2024-04-19 08:20:00|2828.2|2826.2|2827.3|2824.3|2830|2827.5|2826.1|2823.5|482
1713515100000|2024-04-19 08:25:00|2827.4|2824.4|2827.1|2824.1|2827.9|2825.2|2822.7|2820.1|647
1713515400000|2024-04-19 08:30:00|2827.2|2824.2|2829.8|2826.8|2829.8|2826.9|2826.7|2824.2|516
1713515700000|2024-04-19 08:35:00|2829.7|2826.7|2834.4|2832.4|2835.6|2832.9|2828.4|2825.4|526
1713516000000|2024-04-19 08:40:00|2834.3|2832.3|2835.6|2832.6|2837.8|2834.8|2833.5|2830.9|496
1713516300000|2024-04-19 08:45:00|2835.5|2832.5|2838|2835|2840.1|2837.4|2833.8|2831|570
1713516600000|2024-04-19 08:50:00|2837.9|2834.9|2836.5|2833.5|2839.1|2836.1|2834.5|2831.9|507
1713516900000|2024-04-19 08:55:00|2835.9|2833.9|2837.2|2834.2|2839.4|2836.6|2834.8|2832.2|486
1713517200000|2024-04-19 09:00:00|2837.4|2834.4|2838.3|2835.3|2840|2837|2836.5|2833.6|491
1713517500000|2024-04-19 09:05:00|2838.5|2835.5|2835.9|2832.9|2838.5|2835.5|2835.4|2832.4|392
1713517800000|2024-04-19 09:10:00|2836|2833|2833.6|2830.6|2836.2|2833.2|2832.9|2830.2|369
1713518100000|2024-04-19 09:15:00|2833.7|2830.7|2832.1|2829.1|2835.2|2832.2|2831|2828.6|376
1713518400000|2024-04-19 09:20:00|2832|2829|2832.6|2829.6|2833|2830.3|2830.5|2827.5|412
1713518700000|2024-04-19 09:25:00|2832.7|2829.7|2832.6|2829.6|2833.5|2830.5|2831.4|2828.4|374
1713519000000|2024-04-19 09:30:00|2832.7|2829.7|2830.1|2827.1|2833.9|2830.9|2829|2826.1|716
1713519300000|2024-04-19 09:35:00|2830.4|2827.4|2833.6|2830.6|2833.8|2831.2|2829.5|2826.6|701
1713519600000|2024-04-19 09:40:00|2833.7|2830.7|2835.4|2832.4|2836.6|2833.9|2832.7|2830|510
1713519900000|2024-04-19 09:45:00|2835.3|2832.3|2838.2|2835.2|2838.5|2835.5|2834.1|2831.1|508
1713520200000|2024-04-19 09:50:00|2837.8|2835.8|2835.8|2832.8|2839.4|2836.5|2834.9|2831.9|536
1713520500000|2024-04-19 09:55:00|2836|2833|2833.2|2830.2|2836|2833|2831.1|2828.1|563
1713520800000|2024-04-19 10:00:00|2833|2830|2830.1|2827.1|2833.1|2830.4|2828.4|2825.6|573
1713521100000|2024-04-19 10:05:00|2829.8|2826.8|2830.6|2827.6|2831.8|2829.5|2828.6|2825.6|561
1713521400000|2024-04-19 10:10:00|2830.4|2828.4|2832.3|2829.3|2834.3|2831.9|2829.7|2826.7|450
1713521700000|2024-04-19 10:15:00|2832.2|2829.2|2830|2827|2832.4|2829.4|2828|2825|560
1713522000000|2024-04-19 10:20:00|2830.2|2827.2|2826.8|2823.8|2830.6|2827.8|2826.5|2823.5|609
1713522300000|2024-04-19 10:25:00|2826.9|2823.9|2829.4|2827.4|2830|2827.7|2826.3|2823.5|403
1713522600000|2024-04-19 10:30:00|2829.3|2827.3|2829.1|2826.1|2831.1|2828.6|2828.3|2825.3|408
1713522900000|2024-04-19 10:35:00|2829.3|2826.3|2828|2825|2829.3|2826.8|2825.9|2822.9|396
1713523200000|2024-04-19 10:40:00|2827.9|2824.9|2825.6|2822.6|2827.9|2824.9|2825|2822.1|348
1713523500000|2024-04-19 10:45:00|2825.7|2822.7|2831.3|2828.3|2831.5|2828.8|2825.3|2822.5|346
1713523800000|2024-04-19 10:50:00|2831.4|2828.4|2832.8|2829.8|2832.8|2830.1|2829.6|2826.6|353
1713524100000|2024-04-19 10:55:00|2832.4|2830.4|2828.6|2825.6|2833.5|2830.5|2828.6|2825.6|368
1713524400000|2024-04-19 11:00:00|2828.7|2825.7|2823.2|2820.2|2829.6|2826.6|2820.1|2817.1|753
1713524700000|2024-04-19 11:05:00|2823.4|2820.4|2825.1|2822.1|2827|2824.1|2820|2817|743
1713525000000|2024-04-19 11:10:00|2825.3|2822.3|2817.8|2814.8|2825.7|2822.7|2815.4|2812.4|845
1713525300000|2024-04-19 11:15:00|2818|2815|2820.7|2817.7|2821.2|2818.2|2815.8|2812.8|754
1713525600000|2024-04-19 11:20:00|2820.8|2817.8|2819.6|2816.6|2821.9|2819.1|2818.7|2815.7|537
1713525900000|2024-04-19 11:25:00|2819.5|2816.5|2822.1|2819.1|2823.7|2821.3|2819.3|2816.3|560
1713526200000|2024-04-19 11:30:00|2822.2|2819.2|2824.8|2821.8|2825.3|2822.8|2820.4|2817.4|562
1713526500000|2024-04-19 11:35:00|2824.9|2821.9|2828|2825|2828.2|2825.7|2823.8|2821.3|563
1713526800000|2024-04-19 11:40:00|2827.9|2824.9|2830.5|2827.5|2831.3|2828.3|2825.7|2823.2|524
1713527100000|2024-04-19 11:45:00|2830.4|2827.4|2830|2827|2830.8|2828.4|2827.3|2824.3|494
1713527400000|2024-04-19 11:50:00|2830.1|2827.1|2825.7|2823.7|2830.8|2827.8|2824.6|2821.6|429
1713527700000|2024-04-19 11:55:00|2825.8|2823.8|2820.7|2817.7|2826.7|2823.8|2820.7|2817.7|483
1713528000000|2024-04-19 12:00:00|2820.8|2817.8|2818.4|2815.4|2821|2818.1|2808|2805.2|852
1713528300000|2024-04-19 12:05:00|2818.3|2815.3|2821.8|2818.8|2824.4|2821.4|2817.8|2814.8|814
1713528600000|2024-04-19 12:10:00|2821.9|2818.9|2826.5|2823.5|2827.2|2824.6|2819.2|2816.6|614
1713528900000|2024-04-19 12:15:00|2826.6|2823.6|2825.1|2822.1|2826.8|2824.2|2821.8|2818.9|672
1713529200000|2024-04-19 12:20:00|2825|2822|2829.1|2826.1|2830.7|2828|2823.4|2820.4|1000
1713529500000|2024-04-19 12:25:00|2829.2|2826.2|2829.1|2826.1|2830.7|2827.8|2826.6|2823.8|783
1713529800000|2024-04-19 12:30:00|2828.6|2826.6|2832.7|2829.7|2834.7|2831.9|2828.6|2825.9|804
1713530100000|2024-04-19 12:35:00|2832.9|2829.9|2830.8|2827.8|2834|2831|2829.3|2826.6|676
1713530400000|2024-04-19 12:40:00|2830.9|2827.9|2836|2833|2836.1|2833.7|2829.9|2827.5|611
1713530700000|2024-04-19 12:45:00|2836.1|2833.1|2834.4|2831.4|2840.1|2837.1|2833.9|2831.3|736
1713531000000|2024-04-19 12:50:00|2834.5|2831.5|2831.9|2828.9|2835.7|2833|2829.9|2827|805
1713531300000|2024-04-19 12:55:00|2832.1|2829.1|2831.5|2829.5|2833.2|2830.2|2828.9|2826.5|606
1713531600000|2024-04-19 13:00:00|2831.9|2828.9|2830.6|2827.6|2836.5|2833.5|2829.4|2826.7|1125
1713531900000|2024-04-19 13:05:00|2830.7|2827.7|2829.7|2826.7|2831.7|2829.6|2826|2823.2|934
1713532200000|2024-04-19 13:10:00|2829.6|2826.6|2828.1|2825.1|2832.8|2830.2|2826.7|2824.1|913
1713532500000|2024-04-19 13:15:00|2828.8|2825.8|2830.8|2827.8|2832|2829|2822.6|2820.1|1070
1713532800000|2024-04-19 13:20:00|2830.6|2827.6|2839.1|2836.1|2840.1|2837.1|2828.7|2825.7|977
1713533100000|2024-04-19 13:25:00|2838.7|2835.7|2839.5|2836.5|2839.8|2837.4|2835.5|2832.5|1000
1713533400000|2024-04-19 13:30:00|2839.4|2836.4|2848.4|2845.4|2848.4|2845.8|2835.5|2832.9|1299
1713533700000|2024-04-19 13:35:00|2848.2|2845.2|2846.9|2843.9|2850|2847.7|2842.3|2839.5|1318
1713534000000|2024-04-19 13:40:00|2846.2|2844.2|2848.8|2846.8|2850.5|2848.1|2842.1|2839.9|1236
1713534300000|2024-04-19 13:45:00|2848.5|2846.5|2839.7|2837.7|2850|2847.5|2838.3|2835.8|1175
1713534600000|2024-04-19 13:50:00|2840.2|2837.2|2841.4|2839.4|2844|2841.6|2837.9|2835.2|958
1713534900000|2024-04-19 13:55:00|2842|2839|2835.4|2832.4|2844.7|2842.2|2834|2831.2|1017
1713535200000|2024-04-19 14:00:00|2834.8|2832.8|2841.5|2838.5|2842.5|2839.8|2834.8|2832.5|1046
1713535500000|2024-04-19 14:05:00|2841.3|2838.3|2843.7|2840.7|2845.8|2843.5|2839.8|2836.8|1056
1713535800000|2024-04-19 14:10:00|2843.6|2840.6|2845.5|2842.5|2846.1|2843.5|2839.4|2836.6|1082
1713536100000|2024-04-19 14:15:00|2845.7|2842.7|2850.5|2848.5|2850.9|2848.6|2845.5|2842.7|1047
1713536400000|2024-04-19 14:20:00|2850.4|2848.4|2851.3|2848.3|2858.1|2855.3|2849.9|2847.9|1195
1713536700000|2024-04-19 14:25:00|2851.4|2848.4|2852.8|2849.8|2854.1|2851.4|2849.5|2846.5|1084
1713537000000|2024-04-19 14:30:00|2852.9|2849.9|2847.6|2844.6|2856.9|2854.3|2846.6|2844.2|1107
1713537300000|2024-04-19 14:35:00|2846.8|2844.8|2851|2849|2853|2851|2843.5|2841|845
1713537600000|2024-04-19 14:40:00|2850.7|2848.7|2853.3|2851.3|2854.4|2852|2848.7|2846.3|893
1713537900000|2024-04-19 14:45:00|2853.2|2851.2|2853.4|2851.4|2856.7|2854.3|2851.9|2849.4|882
1713538200000|2024-04-19 14:50:00|2853.3|2851.3|2854.5|2852.5|2857|2855|2852.3|2849.8|900
1713538500000|2024-04-19 14:55:00|2854.6|2852.6|2851.6|2849.6|2855.7|2853.7|2849.6|2847.1|828
1713538800000|2024-04-19 15:00:00|2851.5|2849.5|2859.3|2857.3|2859.6|2857.6|2851.1|2848.4|1030
1713539100000|2024-04-19 15:05:00|2859.1|2857.1|2860.5|2858.5|2862.3|2860.3|2856.4|2854.4|814
1713539400000|2024-04-19 15:10:00|2860.7|2858.7|2860.2|2858.2|2863.3|2861.3|2858.3|2856.3|778
1713539700000|2024-04-19 15:15:00|2860.3|2858.3|2858.2|2856.2|2863.2|2861.2|2856.2|2854.2|857
1713540000000|2024-04-19 15:20:00|2858.4|2856.4|2859.2|2857.2|2860.8|2858.8|2854.8|2852.8|918
1713540300000|2024-04-19 15:25:00|2859.3|2857.3|2858.4|2856.4|2860.5|2858.4|2856.5|2854.4|838
1713540600000|2024-04-19 15:30:00|2858.7|2856.7|2851.7|2849.7|2859.4|2857.4|2851.2|2849.2|739
1713540900000|2024-04-19 15:35:00|2851.8|2849.8|2856|2854|2859.4|2857.4|2851.5|2849.5|801
1713541200000|2024-04-19 15:40:00|2856.1|2854.1|2855.7|2853.7|2858.1|2856.1|2853.4|2851.4|766
1713541500000|2024-04-19 15:45:00|2855.5|2853.5|2858.9|2856.9|2860.5|2858.2|2855.2|2853.2|702
1713541800000|2024-04-19 15:50:00|2858.8|2856.8|2861.2|2859.2|2861.9|2859.9|2858.5|2856.5|628
1713542100000|2024-04-19 15:55:00|2861.3|2859.3|2863.9|2861.9|2866|2864|2861|2859|656
1713542400000|2024-04-19 16:00:00|2863.8|2861.8|2861.9|2859.9|2867.5|2864.9|2861.7|2859.7|662
1713542700000|2024-04-19 16:05:00|2862.1|2860.1|2860.8|2858.8|2865|2863|2860.4|2858.4|669
1713543000000|2024-04-19 16:10:00|2860.7|2858.7|2861.3|2859.3|2863.2|2861.2|2859.8|2857.8|642
1713543300000|2024-04-19 16:15:00|2861.4|2859.4|2853.8|2851.8|2862.4|2860.4|2853.5|2850.9|749
1713543600000|2024-04-19 16:20:00|2854|2852|2856.1|2854.1|2857.6|2855.5|2854|2851.6|546
1713543900000|2024-04-19 16:25:00|2856|2854|2855.2|2853.2|2857.7|2855.7|2854.9|2852.6|394
1713544200000|2024-04-19 16:30:00|2855.3|2853.3|2862.2|2860.2|2862.6|2860.2|2855.2|2853.2|509
1713544500000|2024-04-19 16:35:00|2862.3|2860.3|2862.5|2860.5|2864.3|2862.1|2861.5|2859.1|550
1713544800000|2024-04-19 16:40:00|2862.6|2860.6|2864.2|2862.2|2864.7|2862.7|2862.4|2860.4|600
1713545100000|2024-04-19 16:45:00|2864.1|2862.1|2864.7|2862.7|2867.4|2864.8|2863.8|2861.8|636
1713545400000|2024-04-19 16:50:00|2864.8|2862.8|2868.7|2866.7|2870|2868|2864.3|2862.3|621
1713545700000|2024-04-19 16:55:00|2868.8|2866.8|2871.4|2868.4|2871.6|2869|2868.7|2866.7|634
1713546000000|2024-04-19 17:00:00|2871.6|2868.6|2872.4|2870.4|2876.7|2874.3|2871.3|2868.6|800
1713546300000|2024-04-19 17:05:00|2872.7|2870.7|2872.3|2870.3|2873.2|2871|2869.2|2867.2|699
1713546600000|2024-04-19 17:10:00|2872|2870|2872.4|2870.4|2873.1|2871|2869.4|2867.4|526
1713546900000|2024-04-19 17:15:00|2872.5|2870.5|2877.2|2875.2|2878.7|2876.3|2871.5|2869.5|634
1713547200000|2024-04-19 17:20:00|2877.1|2875.1|2878.6|2876.6|2880.1|2877.8|2874.7|2872.7|606
1713547500000|2024-04-19 17:25:00|2878.5|2876.5|2874.9|2872.9|2879|2876.8|2874.8|2872.8|662
1713547800000|2024-04-19 17:30:00|2875|2873|2875.2|2873.2|2877.9|2875.7|2874.6|2872.2|519
1713548100000|2024-04-19 17:35:00|2875.1|2873.1|2874.4|2872.4|2875.8|2873.8|2872.6|2870.6|416
1713548400000|2024-04-19 17:40:00|2874.3|2872.3|2868.9|2866.9|2875.6|2873.6|2867|2864.5|657
1713548700000|2024-04-19 17:45:00|2869.5|2866.5|2869.7|2866.7|2871.4|2869.4|2866.9|2864.5|645
1713549000000|2024-04-19 17:50:00|2869.9|2866.9|2870|2868|2871.8|2869.4|2869.2|2866.7|531
1713549300000|2024-04-19 17:55:00|2869.9|2867.9|2869.5|2867.5|2871.3|2868.6|2867.1|2864.6|519
1713549600000|2024-04-19 18:00:00|2869.8|2867.8|2871.9|2869.9|2872.3|2870.3|2868.4|2866.2|575
1713549900000|2024-04-19 18:05:00|2871.8|2869.8|2869.9|2866.9|2872.2|2869.9|2867.9|2865.8|459
1713550200000|2024-04-19 18:10:00|2869.5|2867.5|2872|2870|2873.6|2871.6|2869.5|2867|437
1713550500000|2024-04-19 18:15:00|2872.1|2870.1|2875.3|2872.3|2876|2873.5|2872.1|2870|433
1713550800000|2024-04-19 18:20:00|2875|2872|2874.7|2872.7|2876.5|2874.1|2873.9|2871.3|404
1713551100000|2024-04-19 18:25:00|2874.8|2872.8|2874.3|2871.3|2877.1|2874.4|2873.9|2871.3|462
1713551400000|2024-04-19 18:30:00|2873.8|2870.8|2876.5|2873.5|2876.5|2873.7|2873.6|2870.8|365
1713551700000|2024-04-19 18:35:00|2876.6|2873.6|2875.3|2872.3|2877.5|2874.8|2874.8|2872|408
1713552000000|2024-04-19 18:40:00|2875.4|2872.4|2875.3|2872.3|2876.1|2873.4|2874|2871|398
1713552300000|2024-04-19 18:45:00|2874.7|2872.7|2876.7|2873.7|2877.6|2874.9|2874.5|2872|381
1713552600000|2024-04-19 18:50:00|2877|2874|2876.9|2874.9|2879.4|2877|2876.4|2873.8|405
1713552900000|2024-04-19 18:55:00|2876.8|2874.8|2880|2877|2880|2877.3|2876.8|2874.3|417
1713553200000|2024-04-19 19:00:00|2879.3|2877.3|2877.8|2874.8|2880.4|2878|2877.5|2874.8|520
1713553500000|2024-04-19 19:05:00|2877.7|2874.7|2877.7|2874.7|2878.6|2875.8|2875.2|2872.2|409
1713553800000|2024-04-19 19:10:00|2877.6|2874.6|2877.7|2874.7|2879.5|2877|2876.3|2873.7|357
1713554100000|2024-04-19 19:15:00|2877.5|2874.5|2878.1|2876.1|2878.8|2876.4|2876.6|2874.1|304
1713554400000|2024-04-19 19:20:00|2878|2876|2876.2|2874.2|2878.4|2876.4|2876.1|2873.8|353
1713554700000|2024-04-19 19:25:00|2876.1|2874.1|2876.3|2874.3|2877.2|2875.2|2875.9|2873.9|325
1713555000000|2024-04-19 19:30:00|2876.4|2874.4|2877.3|2875.3|2878.7|2876.7|2876|2874|310
1713555300000|2024-04-19 19:35:00|2877.5|2875.5|2874.9|2872.9|2878.2|2876.2|2874.9|2872.9|386
1713555600000|2024-04-19 19:40:00|2875|2873|2874.9|2872.9|2876.1|2874.1|2873.4|2871.2|412
1713555900000|2024-04-19 19:45:00|2874.8|2872.8|2869.1|2867.1|2876.1|2873.6|2868.7|2866.2|574
1713556200000|2024-04-19 19:50:00|2869|2867|2868.8|2866.8|2872.3|2870|2868.2|2865.8|536
1713556500000|2024-04-19 19:55:00|2868.7|2866.7|2868|2866|2869.8|2867.2|2866.6|2864|492
1713556800000|2024-04-19 20:00:00|2869.2|2866.2|2865.7|2862.7|2870.3|2867.5|2865.5|2862.5|309
1713557100000|2024-04-19 20:05:00|2865.6|2862.6|2865.9|2862.9|2866.3|2863.3|2864.1|2861.1|214
1713557400000|2024-04-19 20:10:00|2865.8|2862.8|2865.9|2862.9|2867.3|2864.3|2865.8|2862.8|183
1713557700000|2024-04-19 20:15:00|2866|2863|2865.3|2862.3|2866.1|2863.1|2864.8|2861.8|181
1713558000000|2024-04-19 20:20:00|2865.5|2862.5|2865.2|2862.2|2866.2|2863.2|2864.9|2861.9|109
1713558300000|2024-04-19 20:25:00|2865.3|2862.3|2866.5|2863.5|2866.8|2863.8|2864.8|2861.8|112
1713558600000|2024-04-19 20:30:00|2866.6|2863.6|2864|2861|2866.8|2863.8|2863.8|2860.8|86
1713558900000|2024-04-19 20:35:00|2863.8|2860.8|2866.3|2863.3|2866.7|2863.7|2863.8|2860.8|128
1713559200000|2024-04-19 20:40:00|2866.4|2863.4|2869.4|2866.4|2869.4|2866.4|2866.4|2863.4|147
1713559500000|2024-04-19 20:45:00|2869.3|2866.3|2868.4|2865.4|2870.9|2867.9|2868.4|2865.4|160
1713559800000|2024-04-19 20:50:00|2868.3|2865.3|2870.2|2867.2|2870.6|2867.6|2868|2865|190
1713560100000|2024-04-19 20:55:00|2870.4|2867.4|2870.5|2867.5|2870.5|2867.5|2868.5|2865.5|232
1713736800000|2024-04-21 22:00:00|2868.3|2865.3|2858.6|2855.6|2868.3|2865.3|2856|2853|383
1713737100000|2024-04-21 22:05:00|2858.8|2855.8|2865.4|2862.4|2867.3|2864.3|2858.2|2855.2|527
1713737400000|2024-04-21 22:10:00|2865.3|2862.3|2855.5|2852.5|2865.5|2862.5|2854.6|2851.6|447
1713737700000|2024-04-21 22:15:00|2855.7|2852.7|2854.3|2851.3|2855.7|2852.7|2852.1|2849.1|388
1713738000000|2024-04-21 22:20:00|2854.4|2851.4|2857.3|2854.3|2858.2|2855.2|2853.7|2850.8|301
1713738300000|2024-04-21 22:25:00|2857.4|2854.4|2856.6|2853.6|2858|2855.5|2856|2853|198
1713738600000|2024-04-21 22:30:00|2856.5|2853.5|2857.4|2854.4|2858|2855|2854.9|2851.9|203
1713738900000|2024-04-21 22:35:00|2857.2|2854.2|2860.1|2857.1|2861.1|2858.1|2857.1|2854.1|222
1713739200000|2024-04-21 22:40:00|2860|2857|2856|2853|2860.2|2857.2|2855.1|2852.5|184
1713739500000|2024-04-21 22:45:00|2856.1|2853.1|2858.1|2855.1|2858.7|2855.7|2856.1|2853.1|99
1713739800000|2024-04-21 22:50:00|2858|2855|2857.3|2854.3|2858.1|2855.1|2856|2853|117
1713740100000|2024-04-21 22:55:00|2857.2|2854.2|2858.3|2855.3|2858.3|2855.3|2855.9|2852.9|148
1713740400000|2024-04-21 23:00:00|2858.1|2855.1|2858.9|2856.9|2858.9|2856.9|2857.3|2854.3|179
1713740700000|2024-04-21 23:05:00|2859|2857|2861.4|2858.4|2861.4|2858.9|2858.3|2855.4|172
1713741000000|2024-04-21 23:10:00|2861.3|2858.3|2861.1|2858.1|2862.7|2859.7|2860.3|2857.4|169
1713741300000|2024-04-21 23:15:00|2861.2|2858.2|2860|2857|2861.4|2858.4|2857.9|2854.9|258
1713741600000|2024-04-21 23:20:00|2860.1|2857.1|2860.5|2857.5|2862.4|2859.4|2859.9|2856.9|224
1713741900000|2024-04-21 23:25:00|2860.6|2857.6|2861.1|2858.1|2862.4|2859.4|2859.9|2856.9|160
1713742200000|2024-04-21 23:30:00|2861|2858|2860.1|2857.1|2861.4|2858.4|2859.1|2856.1|167
1713742500000|2024-04-21 23:35:00|2859.9|2856.9|2859.7|2856.7|2860.8|2857.8|2859.2|2856.2|158
1713742800000|2024-04-21 23:40:00|2859.5|2856.5|2859.8|2856.8|2861.5|2858.5|2858.8|2855.8|302
1713743100000|2024-04-21 23:45:00|2859.9|2856.9|2858.2|2855.2|2861.4|2858.4|2857.9|2854.9|393
1713743400000|2024-04-21 23:50:00|2858.1|2855.1|2859.1|2856.1|2859.3|2856.3|2857.2|2854.2|332
1713743700000|2024-04-21 23:55:00|2859.3|2856.3|2858.8|2855.8|2860.5|2857.7|2858.5|2855.5|195
1713744000000|2024-04-22 00:00:00|2858.7|2855.7|2851.9|2849.9|2859.5|2856.5|2851.3|2848.3|508
1713744300000|2024-04-22 00:05:00|2852|2850|2854.4|2851.4|2855.4|2852.7|2851|2848.1|481
1713744600000|2024-04-22 00:10:00|2854.3|2851.3|2851.2|2848.2|2854.9|2851.9|2850.9|2847.9|375
1713744900000|2024-04-22 00:15:00|2851.1|2848.1|2852.7|2849.7|2853.2|2851|2849.8|2847.4|404
1713745200000|2024-04-22 00:20:00|2852.6|2849.6|2853.2|2850.2|2854.1|2851.4|2851.3|2848.3|356
1713745500000|2024-04-22 00:25:00|2853|2850|2852.5|2849.5|2854.1|2851.7|2851.2|2848.2|355
1713745800000|2024-04-22 00:30:00|2852.4|2849.4|2853.5|2850.5|2853.6|2850.6|2850.9|2848.3|339
1713746100000|2024-04-22 00:35:00|2853.4|2850.4|2852.4|2849.4|2854.3|2852|2851.8|2848.8|413
1713746400000|2024-04-22 00:40:00|2852.5|2849.5|2851.5|2848.5|2852.6|2849.9|2849.6|2847.1|438
1713746700000|2024-04-22 00:45:00|2851.4|2848.4|2850.9|2847.9|2852.7|2849.7|2850.7|2847.7|393
1713747000000|2024-04-22 00:50:00|2851|2848|2849.4|2846.4|2851.6|2848.8|2848.4|2845.9|396
1713747300000|2024-04-22 00:55:00|2849|2846|2847.9|2844.9|2851.5|2848.5|2847.9|2844.9|370
1713747600000|2024-04-22 01:00:00|2847.8|2844.8|2839.1|2836.1|2848.2|2845.2|2838.4|2835.4|1187
1713747900000|2024-04-22 01:05:00|2839.3|2836.3|2841.5|2838.5|2843.1|2840.1|2838.7|2835.7|960
1713748200000|2024-04-22 01:10:00|2841.8|2838.8|2839|2837|2842.9|2839.9|2838.4|2835.7|784
1713748500000|2024-04-22 01:15:00|2839.2|2836.2|2839.7|2836.7|2842.4|2839.6|2838.5|2835.6|822
1713748800000|2024-04-22 01:20:00|2840|2837|2838.1|2835.1|2841.1|2838.4|2836.5|2833.8|886
1713749100000|2024-04-22 01:25:00|2838|2835|2837.7|2834.7|2839|2836.4|2835.8|2832.9|634
1713749400000|2024-04-22 01:30:00|2837.8|2834.8|2834.4|2831.4|2838.5|2836.2|2833.9|2830.9|873
1713749700000|2024-04-22 01:35:00|2834.3|2831.3|2833.8|2830.8|2835.9|2832.9|2830.3|2827.3|835
1713750000000|2024-04-22 01:40:00|2833.9|2830.9|2835.3|2832.3|2838.3|2835.6|2833.2|2830.2|735
1713750300000|2024-04-22 01:45:00|2835.9|2832.9|2837.2|2834.2|2838.3|2835.3|2833.8|2831.2|735
1713750600000|2024-04-22 01:50:00|2837.3|2834.3|2839.8|2836.8|2840.4|2837.8|2837.1|2834.1|665
1713750900000|2024-04-22 01:55:00|2839.7|2836.7|2837.8|2834.8|2843.1|2840.1|2836.2|2833.2|627
1713751200000|2024-04-22 02:00:00|2837.6|2834.6|2838|2835|2838.8|2835.8|2833.2|2830.2|730
1713751500000|2024-04-22 02:05:00|2837.9|2834.9|2837.2|2834.2|2840|2837|2837.1|2834.1|592
1713751800000|2024-04-22 02:10:00|2837.4|2834.4|2835.1|2832.1|2838.4|2835.4|2834.5|2831.5|496
1713752100000|2024-04-22 02:15:00|2835|2832|2832.7|2829.7|2836.5|2833.5|2832.5|2829.5|255
1713752400000|2024-04-22 02:20:00|2832.8|2829.8|2831.6|2828.6|2833|2830|2830.3|2827.6|302
1713752700000|2024-04-22 02:25:00|2831.5|2828.5|2832.6|2829.6|2833.1|2830.4|2830.9|2827.9|316
1713753000000|2024-04-22 02:30:00|2833|2830|2836.9|2833.9|2836.9|2833.9|2831.8|2828.8|442
1713753300000|2024-04-22 02:35:00|2836.8|2833.8|2838|2835|2839.6|2836.6|2836.4|2833.4|281
1713753600000|2024-04-22 02:40:00|2838.1|2835.1|2834.6|2831.6|2838.2|2835.2|2834.4|2831.4|349
1713753900000|2024-04-22 02:45:00|2834.5|2831.5|2839.1|2836.1|2839.3|2836.3|2834.5|2831.5|397
1713754200000|2024-04-22 02:50:00|2839|2836|2834.3|2831.3|2839.4|2836.4|2834.2|2831.2|409
1713754500000|2024-04-22 02:55:00|2834.2|2831.2|2833|2830|2836.7|2833.7|2833|2830|385
1713754800000|2024-04-22 03:00:00|2833.2|2830.2|2831.4|2828.4|2833.4|2830.4|2827.8|2824.8|591
1713755100000|2024-04-22 03:05:00|2831.2|2828.2|2828.1|2825.1|2831.7|2828.7|2827.7|2824.7|423
1713755400000|2024-04-22 03:10:00|2828.2|2825.2|2822.9|2819.9|2828.5|2825.5|2820.2|2817.8|784
1713755700000|2024-04-22 03:15:00|2823|2820|2793.4|2790.4|2823.1|2820.1|2781.3|2778.3|1237
1713756000000|2024-04-22 03:20:00|2793.1|2790.1|2794.5|2791.5|2806.1|2803.1|2790.1|2787.1|1009
1713756300000|2024-04-22 03:25:00|2794.4|2791.4|2792.9|2789.9|2795.6|2792.6|2787.7|2784.7|1026
1713756600000|2024-04-22 03:30:00|2793|2790|2795.1|2792.1|2797.1|2794.1|2792.4|2789.4|579
1713756900000|2024-04-22 03:35:00|2795.2|2792.2|2799.6|2796.6|2799.8|2796.8|2793.8|2790.8|364
1713757200000|2024-04-22 03:40:00|2799.7|2796.7|2802.1|2799.1|2803.1|2800.1|2799|2796|299
1713757500000|2024-04-22 03:45:00|2802.2|2799.2|2805.3|2802.3|2806.1|2803.1|2801.4|2798.4|401
1713757800000|2024-04-22 03:50:00|2805.2|2802.2|2802.6|2799.6|2806.4|2803.6|2802.3|2799.3|422
1713758100000|2024-04-22 03:55:00|2802.7|2799.7|2802.6|2799.6|2804.6|2801.8|2801.9|2799.2|298
1713758400000|2024-04-22 04:00:00|2802.7|2799.7|2804|2801|2804.7|2801.7|2802.2|2799.4|308
1713758700000|2024-04-22 04:05:00|2803.8|2800.8|2805.1|2802.1|2807.1|2804.3|2803.1|2800.2|452
1713759000000|2024-04-22 04:10:00|2805.2|2802.2|2805.8|2802.8|2807.4|2804.4|2803.6|2800.6|406
1713759300000|2024-04-22 04:15:00|2805|2803|2806.7|2803.7|2806.9|2803.9|2803.2|2800.6|293
1713759600000|2024-04-22 04:20:00|2806.5|2803.5|2807.2|2804.2|2808.6|2805.6|2805.7|2802.7|267
1713759900000|2024-04-22 04:25:00|2807.1|2804.1|2805.6|2802.6|2807.9|2805.2|2805.3|2802.3|240
1713760200000|2024-04-22 04:30:00|2805.8|2802.8|2804.5|2801.5|2806.5|2803.8|2802.7|2800.2|304
1713760500000|2024-04-22 04:35:00|2804.6|2801.6|2800.8|2797.8|2804.8|2802|2800.3|2797.3|289
1713760800000|2024-04-22 04:40:00|2801|2798|2802.7|2799.7|2803.8|2801.8|2798.1|2795.6|343
1713761100000|2024-04-22 04:45:00|2802.8|2799.8|2799.9|2796.9|2803.7|2800.7|2799.9|2796.9|242
1713761400000|2024-04-22 04:50:00|2799.8|2796.8|2801.2|2798.2|2802.7|2799.9|2798.3|2795.3|291
1713761700000|2024-04-22 04:55:00|2801.4|2798.4|2798.8|2795.8|2801.4|2798.4|2798.4|2795.4|221
1713762000000|2024-04-22 05:00:00|2800.2|2797.2|2793.2|2790.2|2800.4|2797.4|2791.3|2788.3|347
1713762300000|2024-04-22 05:05:00|2793|2790|2793.8|2790.8|2794.6|2791.8|2790.8|2788.1|369
1713762600000|2024-04-22 05:10:00|2794.1|2791.1|2794|2791|2798.1|2795.4|2792.5|2789.5|386
1713762900000|2024-04-22 05:15:00|2794.1|2791.1|2795.2|2792.2|2796.5|2793.5|2792.5|2789.5|322
1713763200000|2024-04-22 05:20:00|2795.1|2792.1|2799.3|2796.3|2799.9|2796.9|2794.5|2791.5|361
1713763500000|2024-04-22 05:25:00|2799.2|2796.2|2799.8|2796.8|2801.9|2799.2|2797.7|2794.9|444
1713763800000|2024-04-22 05:30:00|2799.7|2796.7|2799.1|2796.1|2802.2|2799.2|2794.8|2792.2|877
1713764100000|2024-04-22 05:35:00|2799.2|2796.2|2784.5|2781.5|2799.2|2796.6|2780.2|2777.2|1078
1713764400000|2024-04-22 05:40:00|2784.7|2781.7|2784|2781|2789.8|2787.4|2782.3|2779.5|1134
1713764700000|2024-04-22 05:45:00|2783.6|2780.6|2783.2|2780.2|2787.5|2784.8|2781|2778|982
1713765000000|2024-04-22 05:50:00|2783|2780|2785.6|2782.6|2786.9|2783.9|2779.8|2776.8|864
1713765300000|2024-04-22 05:55:00|2785.5|2782.5|2790|2787|2790.6|2787.6|2784.8|2782.1|810
1713765600000|2024-04-22 06:00:00|2789.5|2786.5|2785.1|2782.1|2795.1|2792.1|2783.1|2780.1|1031
1713765900000|2024-04-22 06:05:00|2785|2782|2789.4|2786.4|2789.7|2786.7|2781.5|2778.5|896
1713766200000|2024-04-22 06:10:00|2789.3|2786.3|2788.7|2785.7|2791.8|2788.8|2786.2|2783.4|793
1713766500000|2024-04-22 06:15:00|2788.6|2785.6|2788.3|2785.3|2791.6|2788.6|2785.9|2782.9|750
1713766800000|2024-04-22 06:20:00|2788.4|2785.4|2788.1|2785.1|2789.3|2786.7|2784.6|2781.8|787
1713767100000|2024-04-22 06:25:00|2788|2785|2787.1|2784.1|2790.9|2788.3|2785.8|2782.9|647
1713767400000|2024-04-22 06:30:00|2787.2|2784.2|2786.4|2783.4|2790.2|2787.4|2780.6|2777.6|895
1713767700000|2024-04-22 06:35:00|2786|2783|2784.2|2782.2|2787.1|2784.2|2783.6|2780.9|795
1713768000000|2024-04-22 06:40:00|2784.1|2782.1|2775|2772|2786.2|2783.8|2773.8|2770.8|950
1713768300000|2024-04-22 06:45:00|2774.9|2771.9|2773.2|2770.2|2775.3|2772.8|2766.7|2764.1|1277
1713768600000|2024-04-22 06:50:00|2772.8|2769.8|2773.6|2770.6|2776.7|2773.9|2769.2|2766.2|1017
1713768900000|2024-04-22 06:55:00|2773.2|2770.2|2774.7|2771.7|2775.9|2772.9|2770|2767.6|913
1713769200000|2024-04-22 07:00:00|2774.6|2771.6|2774.9|2771.9|2775.8|2773.4|2772.6|2770.1|766
1713769500000|2024-04-22 07:05:00|2774.4|2772.4|2772.9|2770.9|2776.8|2774.5|2771.5|2769.2|692
1713769800000|2024-04-22 07:10:00|2772.6|2770.6|2774.8|2771.8|2776.1|2773.8|2770|2767.6|787
1713770100000|2024-04-22 07:15:00|2774.6|2771.6|2774.2|2771.2|2775.4|2773|2771.3|2769.1|753
1713770400000|2024-04-22 07:20:00|2773.6|2771.6|2772.7|2770.7|2776|2773.6|2770.1|2767.7|753
1713770700000|2024-04-22 07:25:00|2772.6|2770.6|2770|2768|2774.2|2771.7|2769.4|2767|744
1713771000000|2024-04-22 07:30:00|2769.9|2767.9|2771.2|2769.2|2771.4|2769.3|2767|2764.6|716
1713771300000|2024-04-22 07:35:00|2771.3|2769.3|2775.5|2773.5|2776.8|2774.5|2770.1|2767.5|754
1713771600000|2024-04-22 07:40:00|2775.2|2773.2|2776.9|2774.9|2778|2775.6|2772.3|2770|660
1713771900000|2024-04-22 07:45:00|2777|2775|2779.3|2777.3|2779.7|2777.6|2776.4|2774.1|576
1713772200000|2024-04-22 07:50:00|2779.5|2776.5|2779|2777|2781.1|2779.1|2777.7|2775.4|571
1713772500000|2024-04-22 07:55:00|2779.1|2777.1|2782.9|2780.9|2783.6|2781.4|2778.5|2775.6|592
1713772800000|2024-04-22 08:00:00|2782.7|2780.7|2784.3|2781.3|2784.5|2782.3|2779.6|2777.3|699
1713773100000|2024-04-22 08:05:00|2783.5|2781.5|2782.3|2780.3|2785.6|2783.1|2782.2|2779.8|590
1713773400000|2024-04-22 08:10:00|2782.4|2780.4|2780.7|2778.7|2783.5|2780.9|2779.4|2776.6|508
1713773700000|2024-04-22 08:15:00|2780.6|2778.6|2778.7|2775.7|2783|2780.8|2776.4|2773.9|635
1713774000000|2024-04-22 08:20:00|2778.2|2776.2|2780.8|2777.8|2781.3|2778.9|2776.9|2774.4|613
1713774300000|2024-04-22 08:25:00|2780.6|2778.6|2779.6|2777.6|2781.5|2778.8|2778.4|2776|440
1713774600000|2024-04-22 08:30:00|2779.5|2777.5|2781.8|2779.8|2783.3|2780.8|2778.9|2776.3|439
1713774900000|2024-04-22 08:35:00|2781.7|2779.7|2785.3|2782.3|2785.4|2783.1|2780.5|2778|485
1713775200000|2024-04-22 08:40:00|2784.9|2782.9|2785.1|2783.1|2787.4|2784.7|2783.9|2781.7|425
1713775500000|2024-04-22 08:45:00|2785|2783|2787.6|2785.6|2789.6|2787.2|2783.8|2781.8|429
1713775800000|2024-04-22 08:50:00|2787.7|2785.7|2786.2|2784.2|2789.6|2787.1|2785.1|2782.7|363
1713776100000|2024-04-22 08:55:00|2786.3|2784.3|2784|2782|2788.1|2785.5|2782.6|2780.3|535
1713776400000|2024-04-22 09:00:00|2783.9|2781.9|2786.6|2784.6|2788.6|2786.2|2783.9|2781.4|457
1713776700000|2024-04-22 09:05:00|2786.5|2784.5|2784.1|2781.1|2788|2785.4|2781.9|2779.5|405
1713777000000|2024-04-22 09:10:00|2783.3|2781.3|2785.5|2783.5|2786.2|2783.5|2781.8|2779.2|397
1713777300000|2024-04-22 09:15:00|2785.7|2783.7|2788.6|2785.6|2788.8|2786.1|2784.9|2782.6|407
1713777600000|2024-04-22 09:20:00|2787.9|2785.9|2787.9|2785.9|2789.4|2786.9|2787.1|2784.7|523
1713777900000|2024-04-22 09:25:00|2788.1|2786.1|2786|2784|2788.8|2786.4|2784.1|2781.5|516
1713778200000|2024-04-22 09:30:00|2785.9|2783.9|2782.5|2779.5|2786.4|2784.4|2781.7|2779.5|432
1713778500000|2024-04-22 09:35:00|2782|2780|2782.8|2779.8|2784.1|2781.6|2779|2776.5|384
1713778800000|2024-04-22 09:40:00|2782.3|2780.3|2780.3|2777.3|2783.6|2781|2779.4|2777|346
1713779100000|2024-04-22 09:45:00|2779.7|2777.7|2783.4|2781.4|2784.2|2781.8|2779|2776.8|341
1713779400000|2024-04-22 09:50:00|2783.5|2780.5|2786.1|2783.1|2786.1|2783.7|2782|2779.4|395
1713779700000|2024-04-22 09:55:00|2785.7|2783.7|2785.2|2782.2|2786.3|2784|2783.3|2780.5|308
1713780000000|2024-04-22 10:00:00|2785.1|2782.1|2784.6|2782.6|2786.7|2784.3|2784|2781.5|346
1713780300000|2024-04-22 10:05:00|2784.5|2782.5|2785.4|2782.4|2786.6|2784.1|2783.7|2781.3|420
1713780600000|2024-04-22 10:10:00|2785.2|2782.2|2787.3|2784.3|2787.4|2785.2|2784.7|2782.2|465
1713780900000|2024-04-22 10:15:00|2787.1|2784.1|2785.1|2782.1|2787.7|2785.2|2784.2|2781.7|305
1713781200000|2024-04-22 10:20:00|2785.2|2782.2|2784.6|2782.6|2785.9|2783.5|2784.2|2781.5|338
1713781500000|2024-04-22 10:25:00|2784.5|2782.5|2783.2|2781.2|2786.4|2783.7|2782.7|2780.2|268
1713781800000|2024-04-22 10:30:00|2783.6|2780.6|2780.3|2777.3|2783.8|2781.1|2779.7|2777.1|378
1713782100000|2024-04-22 10:35:00|2780.1|2777.1|2776|2774|2780.1|2777.1|2773.7|2771.3|472
1713782400000|2024-04-22 10:40:00|2775.8|2772.8|2773.8|2771.8|2776.4|2773.9|2772.5|2769.8|474
1713782700000|2024-04-22 10:45:00|2773.7|2771.7|2774.1|2771.1|2775.1|2772.7|2772.8|2770.2|397
1713783000000|2024-04-22 10:50:00|2774|2771|2774.8|2772.8|2775.4|2773|2772.2|2769.7|365
1713783300000|2024-04-22 10:55:00|2774.9|2772.9|2774.5|2772.5|2777.8|2775.2|2773.8|2771.3|592
1713783600000|2024-04-22 11:00:00|2774.6|2772.6|2767.7|2765.7|2775.3|2772.7|2767.5|2764.9|616
1713783900000|2024-04-22 11:05:00|2768.3|2765.3|2761.5|2758.5|2768.6|2766.2|2752|2749|931
1713784200000|2024-04-22 11:10:00|2761.4|2758.4|2758.9|2755.9|2761.4|2758.4|2757.1|2754.6|674
1713784500000|2024-04-22 11:15:00|2758.8|2755.8|2760.5|2758.5|2761|2758.5|2752.7|2750.6|878
1713784800000|2024-04-22 11:20:00|2761|2758|2752.9|2749.9|2761|2758.3|2752.1|2749.9|828
1713785100000|2024-04-22 11:25:00|2752.8|2749.8|2748.2|2745.2|2755.9|2753.3|2745.5|2742.8|932
1713785400000|2024-04-22 11:30:00|2748.1|2745.1|2754.5|2751.5|2754.6|2751.9|2745.6|2743.1|902
1713785700000|2024-04-22 11:35:00|2754.4|2751.4|2758.7|2755.7|2759.3|2756.6|2751.3|2748.7|725
1713786000000|2024-04-22 11:40:00|2758.8|2755.8|2751.3|2749.3|2760.2|2757.4|2751.1|2748.5|730
1713786300000|2024-04-22 11:45:00|2751.6|2748.6|2749.8|2746.8|2755.4|2752.8|2749.2|2746.2|735
1713786600000|2024-04-22 11:50:00|2750.2|2747.2|2750.4|2747.4|2753|2750.4|2749.2|2746.6|614
1713786900000|2024-04-22 11:55:00|2750.3|2747.3|2750|2747|2752.7|2750.2|2748.9|2746.2|550
1713787200000|2024-04-22 12:00:00|2749.9|2746.9|2747.3|2745.3|2749.9|2747.5|2740.1|2738.1|1059
1713787500000|2024-04-22 12:05:00|2747.2|2745.2|2748.8|2746.8|2750.4|2748|2746.8|2744.2|817
1713787800000|2024-04-22 12:10:00|2749|2747|2749|2747|2750.1|2748|2744.7|2742.1|857
1713788100000|2024-04-22 12:15:00|2749.4|2746.4|2749.9|2747.9|2751.1|2748.8|2746.8|2744.1|718
1713788400000|2024-04-22 12:20:00|2749.3|2747.3|2745|2743|2750.4|2748.2|2745|2742.8|1025
1713788700000|2024-04-22 12:25:00|2744.8|2742.8|2752.4|2749.4|2753.9|2751|2743.9|2741.5|797
1713789000000|2024-04-22 12:30:00|2751.9|2748.9|2756.3|2754.3|2756.6|2754.4|2749.8|2747|960
1713789300000|2024-04-22 12:35:00|2756.8|2754.8|2749.6|2747.6|2757|2754.8|2747.9|2745.5|820
1713789600000|2024-04-22 12:40:00|2749.4|2747.4|2743.1|2741.1|2750.1|2747.7|2741.7|2739.1|1044
1713789900000|2024-04-22 12:45:00|2743.2|2741.2|2741.9|2739.9|2744|2741.9|2740.3|2737.9|941
1713790200000|2024-04-22 12:50:00|2741.8|2739.8|2734.7|2731.7|2743.8|2741.4|2731.7|2728.7|1310
1713790500000|2024-04-22 12:55:00|2734.8|2731.8|2736.5|2733.5|2739|2736.5|2732.7|2730.2|1080
1713790800000|2024-04-22 13:00:00|2736.8|2733.8|2743|2741|2743.9|2741.3|2732.6|2730|1376
1713791100000|2024-04-22 13:05:00|2743.3|2741.3|2734.8|2732.8|2744.5|2742|2732.4|2729.6|1183
1713791400000|2024-04-22 13:10:00|2734.5|2732.5|2740|2737|2743.8|2741.4|2732.8|2730.4|1289
1713791700000|2024-04-22 13:15:00|2739.3|2737.3|2737.6|2734.6|2740.6|2738.2|2735.6|2733|1006
1713792000000|2024-04-22 13:20:00|2737.5|2734.5|2736.5|2734.5|2739.5|2736.9|2734.4|2732.2|989
1713792300000|2024-04-22 13:25:00|2736.4|2734.4|2730.9|2727.9|2736.6|2734.4|2725|2722.4|1187
1713792600000|2024-04-22 13:30:00|2730.7|2727.7|2717.5|2715.5|2732.1|2729.1|2712.8|2710.2|1742
1713792900000|2024-04-22 13:35:00|2717.7|2715.7|2730|2728|2732.4|2730.2|2716.9|2714.2|1602
1713793200000|2024-04-22 13:40:00|2730.1|2727.1|2737.1|2734.1|2737.2|2735|2726.2|2723.7|1502
1713793500000|2024-04-22 13:45:00|2737.6|2734.6|2744.3|2741.3|2745|2742.6|2736.1|2733.6|1456
1713793800000|2024-04-22 13:50:00|2744.9|2741.9|2740.4|2737.4|2745.2|2742.9|2737.4|2735.1|1271
1713794100000|2024-04-22 13:55:00|2739.9|2737.9|2746.6|2744.6|2750.3|2747.9|2739.9|2737.9|1162
1713794400000|2024-04-22 14:00:00|2747.1|2744.1|2739.1|2736.1|2748.6|2746.1|2736.7|2734.4|1252
1713794700000|2024-04-22 14:05:00|2738.4|2736.4|2744.2|2741.2|2744.3|2741.9|2736|2733.6|1080
1713795000000|2024-04-22 14:10:00|2744.3|2741.3|2745.8|2743.8|2749.5|2746.8|2742.5|2740|1160
1713795300000|2024-04-22 14:15:00|2746.2|2744.2|2746.5|2744.5|2748.7|2746.7|2740.8|2738.8|1099
1713795600000|2024-04-22 14:20:00|2747|2745|2752.9|2750.9|2754.7|2752.2|2746.2|2744.1|1234
1713795900000|2024-04-22 14:25:00|2752.8|2750.8|2753.3|2751.3|2754.7|2752.2|2748|2745.6|1130
1713796200000|2024-04-22 14:30:00|2753.2|2751.2|2748.4|2745.4|2756.1|2753.7|2747.5|2745|1207
1713796500000|2024-04-22 14:35:00|2748.2|2745.2|2755.6|2752.6|2755.6|2753.4|2746.4|2744|1073
1713796800000|2024-04-22 14:40:00|2755.5|2752.5|2751.2|2749.2|2755.9|2753.5|2749.2|2746.9|833
1713797100000|2024-04-22 14:45:00|2751.1|2749.1|2755.2|2753.2|2755.2|2753.2|2749.1|2746.9|949
1713797400000|2024-04-22 14:50:00|2754.9|2752.9|2749.5|2747.5|2756.8|2754.3|2748.9|2746.5|979
1713797700000|2024-04-22 14:55:00|2749.6|2747.6|2748.3|2745.3|2751.6|2749.3|2746.6|2744.2|904
1713798000000|2024-04-22 15:00:00|2748.4|2745.4|2739|2737|2748.6|2745.7|2738.7|2736.3|948
1713798300000|2024-04-22 15:05:00|2739.1|2737.1|2732.3|2730.3|2743.6|2741.4|2730.6|2728.2|985
1713798600000|2024-04-22 15:10:00|2732|2730|2730.6|2727.6|2733.5|2731.2|2728.6|2726.3|1014
1713798900000|2024-04-22 15:15:00|2730.3|2728.3|2726.2|2724.2|2731.5|2729.3|2726|2723.5|983
1713799200000|2024-04-22 15:20:00|2726.1|2724.1|2726.9|2724.9|2730.4|2728.1|2724.1|2721.9|958
1713799500000|2024-04-22 15:25:00|2727|2725|2722.5|2719.5|2727.8|2725.2|2719|2716.6|1028
1713799800000|2024-04-22 15:30:00|2722.4|2719.4|2730.7|2728.7|2732.9|2730.4|2722.4|2719.4|1033
1713800100000|2024-04-22 15:35:00|2730.6|2728.6|2727.6|2725.6|2732.7|2730.2|2727.1|2725.1|750
1713800400000|2024-04-22 15:40:00|2727.7|2725.7|2725.6|2723.6|2728.2|2726.2|2721|2718.4|844
1713800700000|2024-04-22 15:45:00|2725.7|2723.7|2727.5|2725.5|2728.8|2726.8|2724|2722|638
1713801000000|2024-04-22 15:50:00|2727.4|2725.4|2723.4|2721.4|2727.7|2725.7|2722.4|2720.1|555
1713801300000|2024-04-22 15:55:00|2723.3|2721.3|2722|2720|2724.7|2722.2|2721.6|2718.9|575
1713801600000|2024-04-22 16:00:00|2722.2|2720.2|2725.5|2722.5|2726.5|2723.7|2720.2|2717.8|547
1713801900000|2024-04-22 16:05:00|2725.4|2722.4|2722|2720|2725.4|2723.2|2721.6|2719.3|495
1713802200000|2024-04-22 16:10:00|2721.9|2719.9|2722.2|2719.2|2722.8|2720.4|2718.7|2716.3|567
1713802500000|2024-04-22 16:15:00|2722.1|2719.1|2720.7|2718.7|2723|2720.8|2720.5|2718.1|480
1713802800000|2024-04-22 16:20:00|2720.6|2718.6|2716.3|2713.3|2720.7|2718.7|2714.6|2712|802
1713803100000|2024-04-22 16:25:00|2716.2|2713.2|2714.7|2712.7|2718.8|2716.4|2713.5|2710.9|682
1713803400000|2024-04-22 16:30:00|2714.6|2712.6|2719.6|2717.6|2720.2|2717.9|2714.6|2712.4|620
1713803700000|2024-04-22 16:35:00|2719.5|2716.6|2715.8|2713.8|2719.7|2716.8|2715.8|2713|482
1713804000000|2024-04-22 16:40:00|2716.5|2713.5|2715.1|2713.1|2716.7|2714.3|2713.5|2711.1|541
1713804300000|2024-04-22 16:45:00|2714.7|2712.7|2714.3|2712.3|2717.6|2715.3|2712.5|2710.5|527
1713804600000|2024-04-22 16:50:00|2714.2|2712.2|2717.7|2714.7|2718.9|2716.7|2714|2711.9|502
1713804900000|2024-04-22 16:55:00|2717.9|2714.9|2717.6|2715.6|2718.5|2716.3|2715.6|2713.2|504
1713805200000|2024-04-22 17:00:00|2717.7|2715.7|2721.2|2719.2|2723.7|2721.4|2717.6|2715.6|581
1713805500000|2024-04-22 17:05:00|2721.1|2719.1|2723.3|2721.3|2723.5|2721.4|2720.5|2718.2|491
1713805800000|2024-04-22 17:10:00|2723.2|2721.2|2718.9|2716.9|2724.2|2721.7|2718.9|2716.3|525
1713806100000|2024-04-22 17:15:00|2719|2717|2720.7|2718.7|2720.7|2718.7|2717.2|2715.2|496
1713806400000|2024-04-22 17:20:00|2720.6|2718.6|2722.6|2720.6|2722.8|2720.8|2717.2|2715.2|526
1713806700000|2024-04-22 17:25:00|2722.5|2720.5|2721.8|2719.8|2724|2722|2720.2|2717.7|551
1713807000000|2024-04-22 17:30:00|2721.7|2719.7|2722.2|2720.2|2723.9|2721.7|2721.5|2719.2|404
1713807300000|2024-04-22 17:35:00|2722.1|2720.1|2722.6|2720.6|2723.2|2721.2|2720.6|2718.1|293
1713807600000|2024-04-22 17:40:00|2722.7|2720.7|2722.6|2720.6|2724.3|2722.1|2722|2719.7|220
1713807900000|2024-04-22 17:45:00|2722.5|2720.5|2720.9|2718.9|2723.2|2720.8|2720.8|2718.7|329
1713808200000|2024-04-22 17:50:00|2720.8|2718.8|2724.3|2722.3|2725.1|2723.1|2720.5|2718.5|354
1713808500000|2024-04-22 17:55:00|2724.2|2722.2|2720.1|2718.1|2725.2|2723|2719.9|2717.6|346
1713808800000|2024-04-22 18:00:00|2720.5|2718.5|2721.2|2719.2|2723.7|2721.3|2720.4|2718.4|315
1713809100000|2024-04-22 18:05:00|2721.3|2719.3|2717.3|2715.3|2721.9|2719.6|2717.1|2714.7|579
1713809400000|2024-04-22 18:10:00|2717.2|2715.2|2719.9|2717.9|2722.1|2719.7|2717.1|2714.7|493
1713809700000|2024-04-22 18:15:00|2720|2718|2721.8|2719.8|2722.6|2720.2|2719.3|2717|357
1713810000000|2024-04-22 18:20:00|2721.9|2719.9|2720.5|2718.5|2723.1|2721.1|2720.5|2718|350
1713810300000|2024-04-22 18:25:00|2720.4|2718.4|2720.9|2718.9|2722.7|2720.4|2719.5|2717.1|412
1713810600000|2024-04-22 18:30:00|2720.8|2718.8|2724.1|2722.1|2726.3|2723.7|2720.8|2718.5|382
1713810900000|2024-04-22 18:35:00|2724|2722|2723.7|2721.7|2726.6|2724.1|2723.2|2721.1|325
1713811200000|2024-04-22 18:40:00|2724.4|2721.4|2722.7|2720.7|2724.6|2722.2|2722.3|2719.8|238
1713811500000|2024-04-22 18:45:00|2722.8|2720.8|2721.7|2719.7|2723.8|2721.5|2721.5|2719.2|221
1713811800000|2024-04-22 18:50:00|2721.5|2719.5|2722.5|2720.5|2723.5|2721.2|2721.4|2719.4|232
1713812100000|2024-04-22 18:55:00|2722.4|2720.4|2724.2|2721.2|2724.5|2722.3|2722.3|2719.9|271
1713812400000|2024-04-22 19:00:00|2724.3|2721.3|2725.2|2722.2|2725.6|2723.2|2723|2720.4|267
1713812700000|2024-04-22 19:05:00|2725.3|2722.3|2726.2|2724.2|2726.5|2724.2|2724.3|2721.7|263
1713813000000|2024-04-22 19:10:00|2726.1|2724.1|2729|2726|2729.1|2726.7|2726|2723.3|303
1713813300000|2024-04-22 19:15:00|2729.1|2726.1|2726.6|2724.6|2729.2|2726.8|2726.6|2724.4|211
1713813600000|2024-04-22 19:20:00|2726.7|2724.7|2726.7|2723.7|2728.1|2725.8|2725.8|2723.4|306
1713813900000|2024-04-22 19:25:00|2726.9|2723.9|2726.2|2723.2|2727.8|2725.2|2725.1|2723.1|231
1713814200000|2024-04-22 19:30:00|2726.1|2723.1|2727|2724|2727.7|2725.4|2725.6|2723.1|188
1713814500000|2024-04-22 19:35:00|2727.1|2724.1|2726.8|2723.8|2727.1|2724.8|2726.1|2723.5|206
1713814800000|2024-04-22 19:40:00|2726.6|2723.6|2728.5|2725.5|2730.1|2727.6|2725.6|2723|250
1713815100000|2024-04-22 19:45:00|2728.6|2725.6|2725.8|2723.8|2728.7|2726.2|2725.6|2723.5|284
1713815400000|2024-04-22 19:50:00|2725.7|2723.7|2724.7|2722.7|2726.5|2724.5|2724.3|2722.2|207
1713815700000|2024-04-22 19:55:00|2724.9|2722.9|2726.3|2724.3|2727.2|2724.8|2724.8|2722.8|273
1713816000000|2024-04-22 20:00:00|2726.5|2724.5|2727.2|2724.2|2727.5|2725.1|2726.1|2723.5|262
1713816300000|2024-04-22 20:05:00|2726.9|2723.9|2725.4|2723.4|2727.1|2724.6|2725.4|2723.1|105
1713816600000|2024-04-22 20:10:00|2725.6|2723.6|2724.7|2722.7|2726.1|2723.9|2724.7|2722|98
1713816900000|2024-04-22 20:15:00|2725.1|2722.1|2725.4|2722.4|2725.7|2723.3|2724.8|2722.1|142
1713817200000|2024-04-22 20:20:00|2725.5|2722.5|2725.5|2722.5|2725.6|2723.2|2724.4|2721.9|151
1713817500000|2024-04-22 20:25:00|2725.1|2723.1|2725.3|2722.3|2725.6|2723.3|2724.1|2721.4|155
1713817800000|2024-04-22 20:30:00|2725.4|2722.4|2724.4|2721.4|2726.5|2723.5|2723.4|2720.4|154
1713818100000|2024-04-22 20:35:00|2724.1|2722.1|2723.5|2721.5|2724.7|2722.2|2723.2|2720.8|85
1713818400000|2024-04-22 20:40:00|2723.9|2720.9|2723.3|2720.3|2724|2721.5|2722.8|2720.3|114
1713818700000|2024-04-22 20:45:00|2723.7|2720.7|2722.6|2719.6|2723.8|2720.8|2722.3|2719.3|113
1713819000000|2024-04-22 20:50:00|2722.7|2719.7|2718.8|2715.8|2723|2720|2718.7|2715.7|159
1713819300000|2024-04-22 20:55:00|2719|2716|2721.1|2718.1|2721.5|2718.5|2718.7|2715.7|112
1713823200000|2024-04-22 22:00:00|2720.9|2717.9|2723.7|2720.7|2724.3|2721.3|2720.5|2717.5|188
1713823500000|2024-04-22 22:05:00|2723.8|2720.8|2724.5|2721.5|2724.7|2721.7|2722.4|2720|176
1713823800000|2024-04-22 22:10:00|2724.6|2721.6|2724.4|2721.4|2725.6|2722.6|2723.5|2720.5|140
1713824100000|2024-04-22 22:15:00|2724.5|2721.5|2724.4|2721.4|2724.8|2721.8|2723.1|2720.1|120
1713824400000|2024-04-22 22:20:00|2724.5|2721.5|2724.1|2721.1|2725.2|2722.2|2723.6|2720.6|96
1713824700000|2024-04-22 22:25:00|2724.2|2721.2|2723.4|2720.4|2724.9|2721.9|2723.1|2720.1|102
1713825000000|2024-04-22 22:30:00|2723.3|2720.3|2724.5|2721.5|2724.7|2722.2|2722.6|2720.1|156
1713825300000|2024-04-22 22:35:00|2724.4|2721.4|2725|2722|2725.6|2722.6|2724.4|2721.4|86
1713825600000|2024-04-22 22:40:00|2725.1|2722.1|2727.5|2724.5|2727.7|2724.7|2724.4|2721.4|103
1713825900000|2024-04-22 22:45:00|2727.4|2724.4|2728.4|2725.4|2728.8|2725.8|2727.3|2724.3|97
1713826200000|2024-04-22 22:50:00|2728.5|2725.5|2725.3|2722.3|2728.7|2725.7|2725.3|2722.3|108
1713826500000|2024-04-22 22:55:00|2725.2|2722.2|2725.5|2722.5|2726.1|2723.1|2725.2|2722.2|74
1713826800000|2024-04-22 23:00:00|2725.4|2722.4|2725.8|2722.8|2726.6|2723.6|2725.4|2722.4|62
1713827100000|2024-04-22 23:05:00|2725.9|2722.9|2726|2723|2727|2724|2724.3|2721.3|121
1713827400000|2024-04-22 23:10:00|2726.2|2723.2|2724.9|2721.9|2726.6|2723.6|2723.9|2720.9|126
1713827700000|2024-04-22 23:15:00|2725|2722|2724.3|2721.3|2726|2723|2723.9|2720.9|120
1713828000000|2024-04-22 23:20:00|2724.2|2721.2|2725.4|2722.4|2725.8|2722.8|2723.9|2720.9|81
1713828300000|2024-04-22 23:25:00|2725.3|2722.3|2726.5|2723.5|2726.6|2723.6|2724.9|2721.9|108
1713828600000|2024-04-22 23:30:00|2726.3|2723.3|2727.9|2724.9|2728.4|2725.4|2726.3|2723.3|146
1713828900000|2024-04-22 23:35:00|2728|2725|2729.8|2726.8|2729.9|2727|2727.2|2724.2|117
1713829200000|2024-04-22 23:40:00|2729.4|2726.4|2731.5|2728.5|2732.5|2729.5|2729.3|2726.3|168
1713829500000|2024-04-22 23:45:00|2731.3|2728.3|2730.5|2727.5|2731.5|2728.5|2729.3|2726.3|172
1713829800000|2024-04-22 23:50:00|2730.4|2727.4|2732.5|2729.5|2734.1|2731.1|2730.4|2727.4|158
1713830100000|2024-04-22 23:55:00|2732.6|2729.6|2733|2730|2734.4|2731.4|2731.4|2728.4|125
1713830400000|2024-04-23 00:00:00|2732.9|2729.9|2729.6|2726.6|2733.7|2730.7|2728.4|2725.4|214
1713830700000|2024-04-23 00:05:00|2729.5|2726.5|2729.1|2726.1|2731.8|2728.8|2729|2726|194
1713831000000|2024-04-23 00:10:00|2729.2|2726.2|2727.5|2724.5|2730.7|2727.7|2727.2|2724.2|201
1713831300000|2024-04-23 00:15:00|2727.3|2724.3|2729.5|2726.5|2731.4|2728.4|2726.9|2723.9|254
1713831600000|2024-04-23 00:20:00|2729.9|2726.9|2729.1|2726.1|2731.1|2728.1|2728.5|2725.5|197
1713831900000|2024-04-23 00:25:00|2729.3|2726.3|2727.7|2724.7|2729.7|2726.7|2727.2|2724.2|166
1713832200000|2024-04-23 00:30:00|2728|2725|2728.8|2725.8|2729|2726|2725.2|2722.2|248
1713832500000|2024-04-23 00:35:00|2728.5|2725.5|2729.4|2726.4|2730.3|2727.3|2728.5|2725.5|222
1713832800000|2024-04-23 00:40:00|2729.3|2726.3|2726.3|2723.3|2729.8|2726.8|2726.1|2723.1|233
1713833100000|2024-04-23 00:45:00|2726.4|2723.4|2727.9|2724.9|2729.4|2726.4|2726.4|2723.4|196
1713833400000|2024-04-23 00:50:00|2728|2725|2726.9|2723.9|2728.6|2725.6|2726.4|2723.4|206
1713833700000|2024-04-23 00:55:00|2726.8|2723.8|2729.5|2726.5|2730|2727|2726.5|2723.5|279
1713834000000|2024-04-23 01:00:00|2729.4|2726.4|2732.4|2729.4|2733.5|2730.5|2728.3|2725.3|750
1713834300000|2024-04-23 01:05:00|2732.9|2729.9|2737.8|2734.8|2738.2|2735.2|2732.1|2729.1|627
1713834600000|2024-04-23 01:10:00|2737.5|2734.5|2736.1|2733.1|2738.1|2735.1|2734.4|2731.8|542
1713834900000|2024-04-23 01:15:00|2736.2|2733.2|2734.2|2731.2|2736.8|2733.8|2732|2729|604
1713835200000|2024-04-23 01:20:00|2734.3|2731.3|2731.6|2728.6|2735.2|2732.2|2730|2727|565
1713835500000|2024-04-23 01:25:00|2731.3|2728.3|2724.1|2721.1|2731.4|2728.4|2723.9|2720.9|693
1713835800000|2024-04-23 01:30:00|2724.5|2721.5|2717.9|2714.9|2725.1|2722.1|2716.7|2714.3|985
1713836100000|2024-04-23 01:35:00|2717.8|2714.8|2700.9|2697.9|2719.1|2716.3|2699.7|2697.2|1397
1713836400000|2024-04-23 01:40:00|2700.7|2697.7|2695.4|2692.4|2701|2698|2689|2686|1586
1713836700000|2024-04-23 01:45:00|2695.5|2692.5|2691.1|2688.1|2700.8|2698.2|2689.4|2687|1255
1713837000000|2024-04-23 01:50:00|2690.7|2687.7|2689.2|2686.2|2695.7|2692.8|2678.5|2675.5|1605
1713837300000|2024-04-23 01:55:00|2689.3|2686.3|2691.8|2688.8|2695.3|2692.6|2689.3|2686.3|1366
1713837600000|2024-04-23 02:00:00|2690.9|2688.9|2698.8|2695.8|2700.7|2698|2690.3|2687.7|1127
1713837900000|2024-04-23 02:05:00|2698.9|2695.9|2704.1|2701.1|2708.4|2705.4|2697.7|2694.7|1197
1713838200000|2024-04-23 02:10:00|2704|2701|2706|2703|2708.8|2705.8|2701.3|2698.3|1095
1713838500000|2024-04-23 02:15:00|2706.1|2703.1|2703.3|2700.3|2708.5|2706|2703.3|2700.3|756
1713838800000|2024-04-23 02:20:00|2703.2|2700.2|2706.8|2703.8|2708.2|2705.4|2701.3|2698.3|630
1713839100000|2024-04-23 02:25:00|2706.9|2703.9|2705.5|2702.5|2709.1|2706.1|2705.4|2702.4|539
1713839400000|2024-04-23 02:30:00|2705.4|2702.4|2693.1|2691.1|2706.9|2703.9|2692.8|2690.2|845
1713839700000|2024-04-23 02:35:00|2693|2691|2699.2|2696.2|2701.8|2698.8|2692.9|2690.4|702
1713840000000|2024-04-23 02:40:00|2699.4|2696.4|2700.6|2697.6|2703.9|2700.9|2698.9|2695.9|612
1713840300000|2024-04-23 02:45:00|2700.7|2697.7|2700.6|2697.6|2702.5|2699.5|2698.9|2695.9|612
1713840600000|2024-04-23 02:50:00|2700.7|2697.7|2698.8|2695.8|2703.3|2700.3|2698.6|2695.6|507
1713840900000|2024-04-23 02:55:00|2698.9|2695.9|2687.3|2685.3|2700.3|2697.3|2685.1|2682.1|817
1713841200000|2024-04-23 03:00:00|2687.4|2685.4|2690.5|2687.5|2693.6|2691|2687.2|2684.2|852
1713841500000|2024-04-23 03:05:00|2690.4|2687.4|2687|2684|2692.5|2689.5|2685.1|2682.4|780
1713841800000|2024-04-23 03:10:00|2687.1|2684.1|2685.5|2682.5|2692.3|2689.3|2684.6|2681.6|638
1713842100000|2024-04-23 03:15:00|2685.4|2682.4|2687|2684|2690.5|2687.5|2683.9|2681.4|635
1713842400000|2024-04-23 03:20:00|2686.8|2683.8|2690|2687|2690.4|2687.6|2686.1|2683.1|575
1713842700000|2024-04-23 03:25:00|2689.9|2686.9|2690.5|2687.5|2691.3|2688.3|2686|2683|496
1713843000000|2024-04-23 03:30:00|2690.4|2687.4|2694.3|2691.3|2695.7|2692.7|2689.6|2686.9|425
1713843300000|2024-04-23 03:35:00|2694.1|2691.1|2698.4|2695.4|2699.1|2696.1|2693.1|2690.3|320
1713843600000|2024-04-23 03:40:00|2698.3|2695.3|2696.2|2693.2|2698.3|2695.3|2695.1|2692.2|383
1713843900000|2024-04-23 03:45:00|2696.3|2693.3|2696.4|2693.4|2698.1|2695.1|2694.7|2691.7|335
1713844200000|2024-04-23 03:50:00|2696.3|2693.3|2697.2|2694.2|2697.8|2695|2695.4|2692.7|265
1713844500000|2024-04-23 03:55:00|2696.9|2693.9|2695.3|2692.3|2698.3|2695.7|2694.8|2691.8|293
1713844800000|2024-04-23 04:00:00|2695.2|2692.2|2695.9|2692.9|2697.2|2694.2|2692.6|2689.6|458
1713845100000|2024-04-23 04:05:00|2695.7|2692.7|2699.7|2696.7|2700.4|2697.7|2694.8|2691.8|413
1713845400000|2024-04-23 04:10:00|2699.8|2696.8|2701.1|2698.1|2702|2699.2|2698.8|2696.1|290
1713845700000|2024-04-23 04:15:00|2701.2|2698.2|2702.7|2699.7|2702.9|2699.9|2699.9|2697|323
1713846000000|2024-04-23 04:20:00|2702.2|2699.2|2699.7|2696.7|2702.8|2700|2698.8|2695.8|255
1713846300000|2024-04-23 04:25:00|2699.6|2696.6|2699.5|2696.5|2700.8|2697.8|2698.6|2695.6|198
1713846600000|2024-04-23 04:30:00|2699.6|2696.6|2700|2697|2702.5|2699.5|2698.3|2695.3|382
1713846900000|2024-04-23 04:35:00|2699.3|2697.3|2701.7|2698.7|2702.8|2699.9|2699.3|2697.2|267
1713847200000|2024-04-23 04:40:00|2701.6|2698.6|2701.2|2698.2|2702.2|2699.2|2699.6|2696.6|312
1713847500000|2024-04-23 04:45:00|2701.3|2698.3|2700.8|2697.8|2702|2699.1|2699.8|2696.8|230
1713847800000|2024-04-23 04:50:00|2700.7|2697.7|2698.8|2695.8|2700.7|2697.7|2698.8|2695.8|137
1713848100000|2024-04-23 04:55:00|2698.9|2695.9|2698.6|2695.6|2700.4|2697.5|2698.4|2695.4|165
1713848400000|2024-04-23 05:00:00|2698.5|2695.5|2698.7|2695.7|2698.7|2696|2695.1|2692.4|362
1713848700000|2024-04-23 05:05:00|2698.6|2695.6|2704|2701|2704.1|2701.9|2698.4|2695.4|397
1713849000000|2024-04-23 05:10:00|2703.9|2700.9|2706.4|2703.4|2707.1|2704.2|2703.4|2700.7|508
1713849300000|2024-04-23 05:15:00|2706.6|2703.6|2709.2|2706.2|2709.7|2706.7|2705.4|2702.4|533
1713849600000|2024-04-23 05:20:00|2709.3|2706.3|2706.1|2703.1|2709.3|2706.3|2703.8|2701.2|416
1713849900000|2024-04-23 05:25:00|2706.3|2703.3|2703.7|2700.7|2706.9|2704.1|2702.9|2700.6|328
1713850200000|2024-04-23 05:30:00|2703.5|2700.5|2698.2|2695.2|2705.3|2702.5|2697|2694|928
1713850500000|2024-04-23 05:35:00|2698|2695|2697.4|2695.4|2699.9|2696.9|2691.6|2688.6|622
1713850800000|2024-04-23 05:40:00|2697.3|2695.3|2696.6|2693.6|2700.3|2697.3|2694.4|2692.1|580
1713851100000|2024-04-23 05:45:00|2696.5|2693.5|2697|2694|2699.4|2696.4|2694.3|2691.6|584
1713851400000|2024-04-23 05:50:00|2696.8|2693.8|2694.9|2691.9|2698|2695|2692.8|2689.8|562
1713851700000|2024-04-23 05:55:00|2694.8|2691.8|2697.5|2694.5|2698.8|2696.2|2694.1|2691.1|531
1713852000000|2024-04-23 06:00:00|2697.6|2694.6|2701.3|2698.3|2701.6|2698.6|2696.7|2693.7|572
1713852300000|2024-04-23 06:05:00|2701.5|2698.5|2697.7|2694.7|2702.5|2699.5|2696.9|2693.9|779
1713852600000|2024-04-23 06:10:00|2697.5|2694.5|2692|2689|2698.4|2695.6|2691.7|2688.9|703
1713852900000|2024-04-23 06:15:00|2692.1|2689.1|2691.1|2688.1|2694.5|2691.6|2690.8|2687.8|784
1713853200000|2024-04-23 06:20:00|2690.5|2687.5|2685.8|2682.8|2691.4|2688.8|2683.5|2680.9|1031
1713853500000|2024-04-23 06:25:00|2685.5|2682.5|2685.2|2682.2|2688.6|2685.6|2683.8|2680.8|697
1713853800000|2024-04-23 06:30:00|2685.1|2682.1|2686.1|2683.1|2689.5|2686.5|2683.9|2680.9|650
1713854100000|2024-04-23 06:35:00|2685.3|2683.3|2685.4|2682.4|2688.6|2685.8|2684.3|2681.3|591
1713854400000|2024-04-23 06:40:00|2685.5|2682.5|2672.4|2669.4|2686|2683.1|2671|2668|873
1713854700000|2024-04-23 06:45:00|2672.3|2669.3|2684.6|2681.6|2687.8|2684.8|2671.2|2668.2|936
1713855000000|2024-04-23 06:50:00|2684.5|2681.5|2687.2|2684.2|2688.6|2685.6|2682.8|2679.8|722
1713855300000|2024-04-23 06:55:00|2687.3|2684.3|2685.5|2682.5|2690|2687|2685|2682|637
1713855600000|2024-04-23 07:00:00|2685.3|2682.3|2684.6|2681.6|2686.9|2683.9|2683.5|2680.7|548
1713855900000|2024-04-23 07:05:00|2684.7|2681.7|2685.9|2682.9|2686.5|2683.5|2682.8|2679.8|606
1713856200000|2024-04-23 07:10:00|2686|2683|2687.2|2684.2|2689.9|2686.9|2685.4|2682.4|593
1713856500000|2024-04-23 07:15:00|2687.1|2684.1|2688.6|2685.6|2691.1|2688.3|2687|2684|676
1713856800000|2024-04-23 07:20:00|2688.7|2685.7|2691.9|2688.9|2694|2691|2688.6|2685.6|634
1713857100000|2024-04-23 07:25:00|2692.1|2689.1|2693.1|2690.1|2695.1|2692.5|2691.8|2688.8|535
1713857400000|2024-04-23 07:30:00|2694.2|2691.2|2696.1|2693.1|2696.3|2693.4|2690.2|2687.4|894
1713857700000|2024-04-23 07:35:00|2695.8|2692.8|2696.6|2693.6|2697|2694.2|2693.9|2691|651
1713858000000|2024-04-23 07:40:00|2696.5|2693.5|2693.5|2690.5|2697.1|2694.1|2693.1|2690.1|573
1713858300000|2024-04-23 07:45:00|2693.6|2690.6|2693.7|2690.7|2695.1|2692.1|2691.9|2689.1|472
1713858600000|2024-04-23 07:50:00|2693.8|2690.8|2694.4|2691.4|2697.8|2695.3|2693|2690.5|459
1713858900000|2024-04-23 07:55:00|2694.6|2691.6|2691.7|2688.7|2695.2|2692.6|2691.6|2688.6|410
1713859200000|2024-04-23 08:00:00|2691.8|2688.8|2686.6|2683.6|2691.9|2688.9|2684.2|2681.2|638
1713859500000|2024-04-23 08:05:00|2686.5|2683.5|2691.6|2688.6|2692.4|2689.4|2685.1|2682.3|621
1713859800000|2024-04-23 08:10:00|2691.4|2688.4|2691.1|2688.1|2693.7|2690.8|2689.8|2687.1|549
1713860100000|2024-04-23 08:15:00|2691|2688|2696.6|2693.6|2697.2|2694.2|2690.1|2687.5|415
1713860400000|2024-04-23 08:20:00|2696.2|2693.2|2694.2|2691.2|2697.9|2695.5|2693.6|2690.8|431
1713860700000|2024-04-23 08:25:00|2694.6|2691.6|2694.1|2691.1|2695.5|2692.8|2691.8|2689.2|431
1713861000000|2024-04-23 08:30:00|2694|2691|2688.4|2686.4|2694.8|2692.2|2688|2685.4|564
1713861300000|2024-04-23 08:35:00|2688.9|2685.9|2687.4|2684.4|2689.7|2687.1|2686.1|2683.4|504
1713861600000|2024-04-23 08:40:00|2687.3|2684.3|2686.8|2683.8|2688|2685|2684.7|2681.8|399
1713861900000|2024-04-23 08:45:00|2686.7|2683.7|2683.5|2680.5|2687.4|2684.4|2682.4|2679.4|401
1713862200000|2024-04-23 08:50:00|2683.4|2680.4|2685.4|2682.4|2686.7|2683.7|2683.1|2680.1|511
1713862500000|2024-04-23 08:55:00|2685.3|2682.3|2686.9|2683.9|2687.9|2684.9|2683.2|2680.2|573
1713862800000|2024-04-23 09:00:00|2687|2684|2685.5|2682.5|2688.8|2685.8|2684.5|2681.5|552
1713863100000|2024-04-23 09:05:00|2685.4|2682.4|2684.1|2681.1|2686.9|2683.9|2680.5|2677.8|572
1713863400000|2024-04-23 09:10:00|2684|2681|2678.7|2675.7|2684.1|2681.1|2676.8|2673.9|679
1713863700000|2024-04-23 09:15:00|2678.8|2675.8|2677.2|2674.2|2679.2|2676.4|2672.5|2669.8|831
1713864000000|2024-04-23 09:20:00|2677.3|2674.3|2674.4|2671.4|2679.1|2676.1|2673.7|2671.3|713
1713864300000|2024-04-23 09:25:00|2674.3|2671.3|2675.9|2672.9|2677|2674.1|2673.7|2670.7|585
1713864600000|2024-04-23 09:30:00|2675.7|2672.7|2680.8|2677.8|2681.9|2679.1|2675.3|2672.3|618
1713864900000|2024-04-23 09:35:00|2680.6|2677.6|2681.2|2678.2|2683.4|2680.4|2679.6|2676.6|452
1713865200000|2024-04-23 09:40:00|2681.1|2678.1|2681.9|2678.9|2682.9|2679.9|2679.3|2676.3|337
1713865500000|2024-04-23 09:45:00|2681.8|2678.8|2673.9|2670.9|2682|2679|2672.8|2669.9|605
1713865800000|2024-04-23 09:50:00|2673.7|2670.7|2669.1|2666.1|2673.9|2670.9|2668.2|2665.2|542
1713866100000|2024-04-23 09:55:00|2669|2666|2669.8|2666.8|2671.1|2668.5|2668.1|2665.2|459
1713866400000|2024-04-23 10:00:00|2669.9|2666.9|2675.4|2672.4|2675.4|2672.4|2669.3|2666.4|454
1713866700000|2024-04-23 10:05:00|2675.5|2672.5|2680|2677|2682.4|2679.4|2675.3|2672.3|577
1713867000000|2024-04-23 10:10:00|2679.7|2676.7|2680.6|2678.6|2683.2|2680.3|2679.4|2676.6|387
1713867300000|2024-04-23 10:15:00|2680.5|2678.5|2683.8|2680.8|2684.7|2682.1|2680.1|2677.7|348
1713867600000|2024-04-23 10:20:00|2683.7|2680.7|2684.7|2681.7|2684.7|2682|2681.7|2679.2|333
1713867900000|2024-04-23 10:25:00|2684.4|2681.4|2683.6|2680.6|2684.6|2682|2681.5|2678.7|356
1713868200000|2024-04-23 10:30:00|2683.7|2680.7|2684.3|2682.3|2684.9|2682.3|2680.5|2677.9|530
1713868500000|2024-04-23 10:35:00|2684.5|2682.5|2690.6|2687.6|2691.1|2688.4|2684.5|2682.2|479
1713868800000|2024-04-23 10:40:00|2690.7|2687.7|2689.8|2687.8|2692.1|2689.1|2688.8|2686.5|350
1713869100000|2024-04-23 10:45:00|2690.2|2687.2|2692.5|2689.5|2694.1|2691.1|2689.1|2686.4|367
1713869400000|2024-04-23 10:50:00|2692.6|2689.6|2693.1|2690.1|2695.6|2692.6|2692.5|2689.6|421
1713869700000|2024-04-23 10:55:00|2693.3|2690.3|2694.1|2691.1|2696.3|2693.3|2693.3|2690.3|622
1713870000000|2024-04-23 11:00:00|2693.6|2690.6|2689.6|2686.6|2693.8|2690.8|2687.8|2684.8|501
1713870300000|2024-04-23 11:05:00|2689.5|2686.5|2688.5|2685.5|2692.6|2689.6|2687.1|2684.1|478
1713870600000|2024-04-23 11:10:00|2688.4|2685.4|2686.6|2683.6|2689.6|2686.7|2684|2681.1|477
1713870900000|2024-04-23 11:15:00|2686.7|2683.7|2691.1|2688.1|2691.7|2689|2685.2|2682.7|521
1713871200000|2024-04-23 11:20:00|2691|2688|2693.8|2691.8|2694.6|2692.1|2689|2686.4|349
1713871500000|2024-04-23 11:25:00|2693.9|2691.9|2691.6|2688.6|2696.2|2693.2|2690.8|2688.4|460
1713871800000|2024-04-23 11:30:00|2691.8|2688.8|2694.7|2691.7|2695.1|2692.2|2691.6|2688.6|380
1713872100000|2024-04-23 11:35:00|2694.6|2691.6|2694.8|2691.8|2695.2|2692.7|2693|2690.3|355
1713872400000|2024-04-23 11:40:00|2695.1|2692.1|2694.6|2692.6|2696.1|2693.7|2692.8|2690.1|373
1713872700000|2024-04-23 11:45:00|2694.5|2692.5|2698|2695|2698.2|2695.5|2693.6|2691|493
1713873000000|2024-04-23 11:50:00|2697.8|2694.8|2698.5|2696.5|2700.2|2697.2|2695.1|2692.5|429
1713873300000|2024-04-23 11:55:00|2698.6|2696.6|2697.2|2694.2|2699.2|2696.6|2696|2693.5|473
1713873600000|2024-04-23 12:00:00|2697.1|2694.1|2699.7|2696.7|2700.9|2698.3|2695.5|2692.8|836
1713873900000|2024-04-23 12:05:00|2699.6|2696.6|2701.1|2698.1|2702.9|2700.3|2699.5|2696.5|904
1713874200000|2024-04-23 12:10:00|2700.6|2697.6|2696.5|2693.5|2702.3|2699.6|2694.7|2692.2|808
1713874500000|2024-04-23 12:15:00|2696.4|2693.4|2699.7|2696.7|2700.4|2697.5|2695.6|2693.1|649
1713874800000|2024-04-23 12:20:00|2699.6|2696.6|2701|2698|2701.6|2698.8|2697.5|2695.3|783
1713875100000|2024-04-23 12:25:00|2701.1|2698.1|2700|2698|2704.6|2702.3|2699.2|2697|731
1713875400000|2024-04-23 12:30:00|2699.8|2697.8|2698.3|2696.3|2700.6|2698.1|2693.2|2690.7|902
1713875700000|2024-04-23 12:35:00|2698.1|2696.1|2709.5|2706.5|2709.6|2707.2|2698|2695.5|950
1713876000000|2024-04-23 12:40:00|2709.2|2706.2|2707|2704|2709.5|2707.2|2705.3|2702.4|616
1713876300000|2024-04-23 12:45:00|2706.9|2703.9|2706.4|2703.4|2707.2|2704.4|2704.1|2701.1|503
1713876600000|2024-04-23 12:50:00|2706.5|2703.5|2705|2702|2707.6|2704.7|2704.6|2701.6|491
1713876900000|2024-04-23 12:55:00|2704.8|2701.8|2706.8|2703.8|2707.4|2704.5|2703.1|2700.5|706
1713877200000|2024-04-23 13:00:00|2706.7|2703.7|2701.4|2698.4|2706.8|2704.3|2699.5|2696.8|1079
1713877500000|2024-04-23 13:05:00|2701.6|2698.6|2703.1|2700.1|2708.9|2705.9|2700.8|2697.9|829
1713877800000|2024-04-23 13:10:00|2703.2|2700.2|2708.2|2705.2|2709.6|2707.6|2702.1|2699.6|908
1713878100000|2024-04-23 13:15:00|2708.3|2705.3|2710.1|2707.1|2713|2710|2706.9|2704.1|841
1713878400000|2024-04-23 13:20:00|2710|2707|2700|2697|2710.4|2707.4|2699.2|2696.7|809
1713878700000|2024-04-23 13:25:00|2700.2|2697.2|2699.4|2696.4|2701.6|2699.1|2695.5|2693.1|787
1713879000000|2024-04-23 13:30:00|2699.3|2696.3|2706.6|2703.6|2707.3|2704.6|2696|2693.1|1264
1713879300000|2024-04-23 13:35:00|2706.5|2703.5|2712.6|2709.6|2713|2710.3|2698.8|2696.2|1147
1713879600000|2024-04-23 13:40:00|2712.9|2709.9|2710|2702.4|2715.7|2713|2707.9|2702.4|1128
1713879900000|2024-04-23 13:45:00|2710.5|2704.8|2722.9|2719.9|2726.7|2723.7|2710.5|2704.7|1707
1713880200000|2024-04-23 13:50:00|2722.4|2719.4|2731.1|2728.1|2733.8|2730.9|2722.4|2719.4|1572
1713880500000|2024-04-23 13:55:00|2730.7|2727.7|2731.6|2728.6|2737.2|2734.2|2729.1|2726.1|1361
1713880800000|2024-04-23 14:00:00|2731.4|2728.4|2728.3|2725.3|2737.1|2734.1|2724.3|2721.7|1499
1713881100000|2024-04-23 14:05:00|2728.4|2725.4|2728.5|2725.5|2735.2|2732.2|2727.7|2724.7|1425
1713881400000|2024-04-23 14:10:00|2728.4|2725.4|2728.3|2725.3|2732.4|2729.4|2723.3|2720.4|1392
1713881700000|2024-04-23 14:15:00|2728.2|2725.2|2728.3|2725.3|2731.5|2728.9|2723.2|2720.7|1356
1713882000000|2024-04-23 14:20:00|2728.4|2725.4|2730.7|2728.7|2734.7|2732.4|2728.2|2725.3|1184
1713882300000|2024-04-23 14:25:00|2730.6|2728.6|2732.7|2730.7|2739.8|2737.3|2730.6|2728.3|1093
1713882600000|2024-04-23 14:30:00|2732.8|2730.8|2728.9|2725.9|2737.6|2735.5|2725.9|2723|1187
1713882900000|2024-04-23 14:35:00|2728.8|2725.8|2727.9|2725.9|2732.9|2729.9|2725.9|2723.4|1157
1713883200000|2024-04-23 14:40:00|2728|2726|2721.4|2718.4|2729.9|2727.5|2716.6|2713.6|1166
1713883500000|2024-04-23 14:45:00|2721.3|2718.3|2712|2710|2721.3|2718.4|2706.5|2704|1280
1713883800000|2024-04-23 14:50:00|2711.9|2709.9|2715.8|2713.8|2718.1|2716|2711.9|2709.9|1104
1713884100000|2024-04-23 14:55:00|2715.7|2713.7|2719.1|2716.1|2719.9|2717.4|2711.9|2709.5|1154
1713884400000|2024-04-23 15:00:00|2719|2717|2710.7|2707.7|2720.6|2718|2709.9|2707.7|1161
1713884700000|2024-04-23 15:05:00|2710.8|2707.8|2717.7|2715.7|2720.5|2718.1|2710|2707.5|962
1713885000000|2024-04-23 15:10:00|2717.6|2715.6|2719|2717|2720.6|2718|2716.3|2714.1|935
1713885300000|2024-04-23 15:15:00|2719.1|2717.1|2724.5|2722.5|2725.2|2722.7|2716.9|2714.4|945
1713885600000|2024-04-23 15:20:00|2724.6|2722.6|2729.3|2727.3|2730.1|2727.4|2722.8|2720.4|922
1713885900000|2024-04-23 15:25:00|2729.7|2726.7|2726.8|2723.8|2729.7|2727.1|2723.4|2720.9|800
1713886200000|2024-04-23 15:30:00|2726.9|2723.9|2724.1|2721.1|2728.1|2725.1|2722.1|2719.6|827
1713886500000|2024-04-23 15:35:00|2723.9|2720.9|2724.5|2722.5|2725.8|2723.2|2720.8|2718.5|652
1713886800000|2024-04-23 15:40:00|2724.8|2721.8|2721|2718|2725.2|2722.6|2719|2716.5|749
1713887100000|2024-04-23 15:45:00|2720|2717.6|2722.9|2719.9|2724.6|2721.6|2719.8|2716.9|726
1713887400000|2024-04-23 15:50:00|2723|2720|2723.2|2720.2|2723.7|2721.1|2720.8|2718.1|570
1713887700000|2024-04-23 15:55:00|2723|2720|2727|2724|2727.1|2724.1|2722.2|2719.3|572
1713888000000|2024-04-23 16:00:00|2727.2|2724.2|2724.5|2721.5|2727.4|2724.4|2722.2|2719.6|583
1713888300000|2024-04-23 16:05:00|2724.3|2721.3|2727.1|2724.1|2728.2|2725.7|2723.6|2720.9|574
1713888600000|2024-04-23 16:10:00|2726.6|2724.6|2729|2726|2729.2|2726.7|2725.8|2723.4|533
1713888900000|2024-04-23 16:15:00|2729.1|2726.1|2729.7|2726.7|2730.6|2728|2727.3|2724.5|548
1713889200000|2024-04-23 16:20:00|2729.4|2726.4|2726.1|2723.1|2729.6|2727.1|2725.6|2723.1|540
1713889500000|2024-04-23 16:25:00|2726.2|2723.2|2729.9|2727.9|2730.7|2728.4|2725.4|2723|521
1713889800000|2024-04-23 16:30:00|2730|2728|2728.8|2726.8|2731.6|2729.2|2728.3|2725.9|517
1713890100000|2024-04-23 16:35:00|2728.9|2726.9|2734.3|2732.3|2735|2732.6|2728.8|2726.4|721
1713890400000|2024-04-23 16:40:00|2734.7|2731.7|2736.3|2733.3|2736.7|2734.2|2732|2729.5|743
1713890700000|2024-04-23 16:45:00|2735.5|2733.5|2733.6|2731.6|2736.7|2734.2|2732.5|2730.3|729
1713891000000|2024-04-23 16:50:00|2733.4|2731.4|2737.7|2734.7|2738.2|2735.6|2733.4|2730.9|580
1713891300000|2024-04-23 16:55:00|2737.6|2734.6|2736.3|2733.3|2737.7|2735.2|2734|2731.6|562
1713891600000|2024-04-23 17:00:00|2736.5|2733.5|2735.7|2732.7|2736.9|2734|2732|2729.6|774
1713891900000|2024-04-23 17:05:00|2735.8|2732.8|2732.9|2729.9|2736.5|2733.8|2732.2|2729.6|811
1713892200000|2024-04-23 17:10:00|2733|2730|2731.9|2728.9|2734.8|2731.9|2730.6|2728.2|712
1713892500000|2024-04-23 17:15:00|2731.2|2729.2|2734.3|2731.3|2735.3|2732.4|2729.6|2727|679
1713892800000|2024-04-23 17:20:00|2734.1|2731.1|2733.8|2730.8|2737|2734.4|2733.3|2730.4|625
1713893100000|2024-04-23 17:25:00|2733.2|2731.2|2734.2|2731.2|2734.8|2732|2731.9|2729.4|553
1713893400000|2024-04-23 17:30:00|2734.3|2731.3|2730.8|2728.8|2734.3|2731.8|2730.5|2728|480
1713893700000|2024-04-23 17:35:00|2730.9|2728.9|2729.7|2727.7|2731.7|2729.1|2729.3|2726.8|404
1713894000000|2024-04-23 17:40:00|2729.6|2727.6|2731.1|2729.1|2733.1|2730.9|2729.6|2727.4|494
1713894300000|2024-04-23 17:45:00|2731.3|2729.3|2732.9|2729.9|2733.3|2730.8|2729.1|2726.5|408
1713894600000|2024-04-23 17:50:00|2732.8|2729.8|2730.5|2728.5|2734.5|2731.8|2730.2|2727.7|504
1713894900000|2024-04-23 17:55:00|2730.4|2728.4|2733.3|2731.3|2734.3|2731.6|2730.4|2728|328
1713895200000|2024-04-23 18:00:00|2733.2|2731.2|2734.5|2731.5|2734.8|2732.2|2732.8|2730.5|390
1713895500000|2024-04-23 18:05:00|2734.4|2731.4|2736.3|2733.3|2736.5|2733.9|2733.3|2730.9|394
1713895800000|2024-04-23 18:10:00|2735.8|2733.8|2737.1|2734.1|2738.9|2736.3|2735.4|2732.9|405
1713896100000|2024-04-23 18:15:00|2737|2734|2737.9|2734.9|2738.3|2735.6|2736.3|2733.9|391
1713896400000|2024-04-23 18:20:00|2737.8|2734.8|2736.4|2733.4|2739|2736.3|2735.3|2732.8|326
1713896700000|2024-04-23 18:25:00|2736.3|2733.3|2736.6|2733.6|2737.1|2734.4|2735.3|2732.8|304
1713897000000|2024-04-23 18:30:00|2736.8|2733.8|2734.6|2732.6|2736.9|2734.1|2734|2731.8|403
1713897300000|2024-04-23 18:35:00|2734.7|2732.7|2735.5|2733.5|2736.8|2734.4|2734.6|2732.2|349
1713897600000|2024-04-23 18:40:00|2735.4|2733.4|2736.5|2734.5|2737.2|2734.7|2735.4|2732.9|347
1713897900000|2024-04-23 18:45:00|2736.2|2734.2|2736.3|2733.3|2738.4|2735.7|2735.3|2733.1|332
1713898200000|2024-04-23 18:50:00|2736.2|2733.2|2735.2|2733.2|2736.6|2734.4|2734.2|2732|446
1713898500000|2024-04-23 18:55:00|2735.3|2733.3|2736.1|2734.1|2736.8|2734.4|2734.8|2732.5|364
1713898800000|2024-04-23 19:00:00|2736|2734|2735.2|2732.2|2737.9|2735.1|2733.9|2731.5|481
1713899100000|2024-04-23 19:05:00|2735.1|2732.1|2733.3|2731.3|2735.9|2733.3|2733.1|2730.6|329
1713899400000|2024-04-23 19:10:00|2733.2|2731.2|2733.9|2730.9|2734.9|2732.4|2731.8|2729.3|310
1713899700000|2024-04-23 19:15:00|2733.4|2731.4|2733.8|2730.8|2734.4|2731.8|2732.7|2730.2|275
1713900000000|2024-04-23 19:20:00|2733.1|2731.1|2733.5|2731.5|2734.8|2732.2|2732.8|2730.6|284
1713900300000|2024-04-23 19:25:00|2733.6|2731.6|2732.7|2730.7|2733.6|2731.6|2732.6|2730.4|240
1713900600000|2024-04-23 19:30:00|2732.6|2730.6|2731.8|2729.8|2733.2|2730.8|2731.7|2729.7|245
1713900900000|2024-04-23 19:35:00|2731.7|2729.7|2731.6|2729.6|2732.1|2730|2731.2|2728.8|204
1713901200000|2024-04-23 19:40:00|2731.5|2729.5|2732|2730|2732.7|2730.6|2730.7|2728.7|198
1713901500000|2024-04-23 19:45:00|2732.1|2730.1|2732.2|2730.2|2732.5|2730.5|2732|2730|164
1713901800000|2024-04-23 19:50:00|2732.1|2730.1|2733|2731|2733.8|2731.7|2731.4|2728.9|251
1713902100000|2024-04-23 19:55:00|2733.1|2731.1|2732.9|2730.9|2733.9|2731.5|2732.2|2730.2|334
1713902400000|2024-04-23 20:00:00|2733.3|2731.3|2733.3|2731.3|2733.9|2731.4|2732.4|2729.9|199
1713902700000|2024-04-23 20:05:00|2733.4|2731.4|2733.6|2731.6|2735.8|2733.1|2733|2730.9|248
1713903000000|2024-04-23 20:10:00|2734.4|2731.4|2733.2|2731.2|2734.9|2732.4|2733.1|2730.8|168
1713903300000|2024-04-23 20:15:00|2733.3|2731.3|2733.2|2731.2|2734.3|2731.6|2732.5|2730.2|110
1713903600000|2024-04-23 20:20:00|2733.1|2731.1|2733.1|2731.1|2734.4|2731.9|2732|2730|110
1713903900000|2024-04-23 20:25:00|2733|2731|2733.7|2731.7|2734.8|2732.3|2732.9|2730.7|133
1713904200000|2024-04-23 20:30:00|2733.8|2731.8|2734.8|2732.8|2735.6|2733.2|2733.6|2731.2|135
1713904500000|2024-04-23 20:35:00|2734.9|2732.9|2734.6|2732.6|2735.7|2733.1|2734.4|2732.1|109
1713904800000|2024-04-23 20:40:00|2734.5|2732.5|2734.2|2731.2|2735.6|2732.9|2733.5|2731.2|88
1713905100000|2024-04-23 20:45:00|2734.4|2731.4|2733.3|2730.3|2734.4|2731.4|2732.7|2730|155
1713905400000|2024-04-23 20:50:00|2733.4|2730.4|2731.8|2728.8|2733.9|2731.3|2731.4|2728.4|247
1713905700000|2024-04-23 20:55:00|2731.7|2728.7|2732.4|2729.4|2732.7|2729.7|2731.1|2728.1|206
1713909600000|2024-04-23 22:00:00|2731.5|2728.5|2730.6|2727.6|2731.5|2728.5|2730.2|2727.2|71
1713909900000|2024-04-23 22:05:00|2730.7|2727.7|2727.6|2725.6|2730.9|2728.2|2727.5|2725.5|100
1713910200000|2024-04-23 22:10:00|2727.5|2725.5|2728.5|2725.5|2729.5|2727.5|2727.2|2725.1|98
1713910500000|2024-04-23 22:15:00|2728.6|2725.6|2730.3|2727.3|2730.6|2727.6|2727.9|2725.3|113
1713910800000|2024-04-23 22:20:00|2730.1|2727.1|2730.1|2727.1|2730.6|2727.9|2729.7|2726.9|83
1713911100000|2024-04-23 22:25:00|2730|2727|2729.5|2726.5|2730.5|2727.5|2728.9|2726|74
1713911400000|2024-04-23 22:30:00|2729.3|2726.3|2728.8|2725.8|2730.7|2728|2728.3|2725.3|122
1713911700000|2024-04-23 22:35:00|2728.9|2725.9|2730.1|2727.1|2730.7|2728.1|2728.4|2725.4|154
1713912000000|2024-04-23 22:40:00|2730|2727|2729.5|2727.5|2730.7|2728.2|2728.8|2726.3|153
1713912300000|2024-04-23 22:45:00|2729.6|2727.6|2729.5|2727.5|2731.1|2728.4|2729.2|2726.8|91
1713912600000|2024-04-23 22:50:00|2729.3|2727.3|2728.8|2725.8|2729.9|2727.3|2727.2|2724.2|106
1713912900000|2024-04-23 22:55:00|2728.6|2725.6|2728.1|2725.1|2729.2|2726.3|2727.9|2725|59
1713913200000|2024-04-23 23:00:00|2728|2725|2729.2|2726.2|2729.4|2726.9|2727.6|2724.9|81
1713913500000|2024-04-23 23:05:00|2729.1|2726.1|2728.7|2725.7|2729.3|2726.9|2728.1|2725.5|90
1713913800000|2024-04-23 23:10:00|2728.8|2725.8|2728.5|2726.5|2729.4|2726.9|2728.3|2725.5|69
1713914100000|2024-04-23 23:15:00|2728.4|2726.4|2729.3|2726.3|2729.3|2726.6|2727.9|2725.4|77
1713914400000|2024-04-23 23:20:00|2729.2|2726.2|2730.2|2727.2|2730.3|2727.3|2727.8|2725.3|168
1713914700000|2024-04-23 23:25:00|2730.1|2727.1|2731.3|2729.3|2733.2|2730.5|2729.8|2727.1|138
1713915000000|2024-04-23 23:30:00|2731.2|2729.2|2730.4|2728.4|2732.5|2729.9|2728.9|2726.4|252
1713915300000|2024-04-23 23:35:00|2730.3|2728.3|2731.5|2728.5|2731.6|2729|2729.8|2727.2|130
1713915600000|2024-04-23 23:40:00|2731.1|2728.1|2731.3|2728.3|2731.8|2729|2730.3|2727.6|120
1713915900000|2024-04-23 23:45:00|2731.4|2728.4|2730.6|2727.6|2731.7|2729|2730.2|2727.5|108
1713916200000|2024-04-23 23:50:00|2730.8|2727.8|2730.6|2727.6|2731.3|2728.4|2729.8|2726.8|159
1713916500000|2024-04-23 23:55:00|2730.7|2727.7|2729.6|2726.6|2730.8|2727.8|2728.8|2726.4|119
1713916800000|2024-04-24 00:00:00|2729.5|2726.5|2729.1|2726.1|2730.4|2727.4|2725.5|2722.5|292
1713917100000|2024-04-24 00:05:00|2729|2726|2728|2725|2729.4|2726.5|2727.3|2724.7|219
1713917400000|2024-04-24 00:10:00|2727.3|2725.3|2726.4|2723.4|2729.3|2726.4|2726.3|2723.3|221
1713917700000|2024-04-24 00:15:00|2726.2|2723.2|2727|2724|2728.1|2725.1|2725.9|2722.9|219
1713918000000|2024-04-24 00:20:00|2726.8|2723.8|2729|2726|2729.5|2726.5|2726.3|2723.3|192
1713918300000|2024-04-24 00:25:00|2728.9|2725.9|2727.3|2725.3|2729.8|2726.9|2727.2|2724.7|246
1713918600000|2024-04-24 00:30:00|2727.2|2725.2|2726.5|2723.5|2727.6|2725.6|2724.7|2722.5|177
1713918900000|2024-04-24 00:35:00|2726.3|2723.3|2726.1|2723.1|2727.1|2724.1|2725.1|2722.1|257
1713919200000|2024-04-24 00:40:00|2725.9|2722.9|2727.1|2724.1|2727.6|2724.6|2725.6|2722.9|212
1713919500000|2024-04-24 00:45:00|2727|2724|2726.7|2724.7|2728.1|2725.6|2726.7|2723.9|186
1713919800000|2024-04-24 00:50:00|2726.8|2724.8|2728.1|2725.1|2728.4|2726|2726.7|2724.1|201
1713920100000|2024-04-24 00:55:00|2728.2|2725.2|2728|2725|2729.4|2727.1|2727.5|2724.9|205
1713920400000|2024-04-24 01:00:00|2728.3|2725.3|2728|2725|2728.8|2725.9|2721.7|2718.7|811
1713920700000|2024-04-24 01:05:00|2727.5|2724.5|2729.2|2726.2|2733.6|2730.6|2727|2724|645
1713921000000|2024-04-24 01:10:00|2729.1|2726.1|2726|2723|2730.7|2727.9|2725.4|2722.5|436
1713921300000|2024-04-24 01:15:00|2725.9|2722.9|2727.6|2724.6|2729|2726.5|2725.2|2722.3|508
1713921600000|2024-04-24 01:20:00|2727.5|2724.5|2726.4|2723.4|2729.9|2726.9|2725.1|2722.1|524
1713921900000|2024-04-24 01:25:00|2726.5|2723.5|2725.8|2722.8|2728.5|2725.5|2723.8|2721.2|401
1713922200000|2024-04-24 01:30:00|2725.7|2722.7|2724.3|2721.3|2726.5|2723.5|2721.5|2718.7|852
1713922500000|2024-04-24 01:35:00|2724.2|2721.2|2723.1|2720.1|2725.9|2722.9|2721.3|2718.5|596
1713922800000|2024-04-24 01:40:00|2723|2720|2723.1|2720.1|2724.4|2721.4|2718.8|2716.1|552
1713923100000|2024-04-24 01:45:00|2723.3|2720.3|2720.2|2717.2|2725|2722|2719.7|2716.8|513
1713923400000|2024-04-24 01:50:00|2720.3|2717.3|2719.2|2716.2|2721.1|2718.4|2717.9|2714.9|465
1713923700000|2024-04-24 01:55:00|2719|2716|2720.1|2718.1|2721.1|2718.4|2718.7|2715.9|481
1713924000000|2024-04-24 02:00:00|2720|2718|2717.7|2715.7|2721.1|2718.4|2716.9|2714.1|491
1713924300000|2024-04-24 02:05:00|2717.8|2715.8|2725.8|2722.8|2726.7|2723.9|2717.7|2714.9|580
1713924600000|2024-04-24 02:10:00|2725.6|2722.6|2724.1|2721.1|2726.3|2723.3|2723.7|2720.7|425
1713924900000|2024-04-24 02:15:00|2724|2721|2723.7|2720.7|2725.6|2722.6|2723.1|2720.1|268
1713925200000|2024-04-24 02:20:00|2723.8|2720.8|2722.8|2719.8|2724.1|2721.1|2722.3|2719.6|246
1713925500000|2024-04-24 02:25:00|2722.7|2719.7|2722.6|2719.6|2724.1|2721.1|2722.1|2719.1|204
1713925800000|2024-04-24 02:30:00|2722.7|2719.7|2724|2721|2724.3|2721.6|2720.7|2718.2|442
1713926100000|2024-04-24 02:35:00|2724.1|2721.1|2725.6|2722.6|2725.6|2723|2721|2718.5|402
1713926400000|2024-04-24 02:40:00|2725.5|2722.5|2727|2725|2728.7|2725.9|2724.5|2722|416
1713926700000|2024-04-24 02:45:00|2726.9|2724.9|2730.2|2727.2|2730.6|2727.8|2725.8|2722.9|490
1713927000000|2024-04-24 02:50:00|2730.1|2727.1|2730.9|2728.9|2732.5|2729.9|2729.3|2726.8|427
1713927300000|2024-04-24 02:55:00|2730.8|2728.8|2730.2|2727.2|2734.2|2731.2|2729.3|2726.9|425
1713927600000|2024-04-24 03:00:00|2730.3|2727.3|2730.5|2727.5|2731.3|2728.8|2728.5|2725.5|363
1713927900000|2024-04-24 03:05:00|2730.4|2727.4|2731.3|2728.3|2732.1|2729.1|2727.1|2724.6|425
1713928200000|2024-04-24 03:10:00|2731.4|2728.4|2734.1|2731.1|2734.7|2731.7|2729.6|2726.6|446
1713928500000|2024-04-24 03:15:00|2734.3|2731.3|2741.1|2738.1|2741.7|2738.7|2733.1|2730.1|584
1713928800000|2024-04-24 03:20:00|2741|2738|2747.6|2744.6|2748.6|2745.7|2740.4|2738|741
1713929100000|2024-04-24 03:25:00|2747.5|2744.5|2744|2741|2747.5|2744.5|2742.8|2740|601
1713929400000|2024-04-24 03:30:00|2744.2|2741.2|2741.4|2738.4|2745|2742.1|2741.2|2738.3|301
1713929700000|2024-04-24 03:35:00|2740.9|2737.9|2741.2|2738.2|2741.5|2739|2738.9|2736.6|189
1713930000000|2024-04-24 03:40:00|2741.1|2738.1|2743.4|2740.4|2744.6|2742.1|2740.5|2737.5|245
1713930300000|2024-04-24 03:45:00|2743.5|2740.5|2743.2|2741.2|2746|2743|2742.4|2739.9|353
1713930600000|2024-04-24 03:50:00|2742.9|2740.9|2746.2|2744.2|2747.5|2745|2742.9|2740.5|252
1713930900000|2024-04-24 03:55:00|2746.1|2743.1|2746.1|2743.1|2747.4|2744.9|2744.3|2741.9|221
1713931200000|2024-04-24 04:00:00|2745.6|2743.6|2749.9|2746.9|2750.2|2748|2745.6|2742.9|314
1713931500000|2024-04-24 04:05:00|2750|2747|2747.2|2744.2|2750.3|2747.5|2746.9|2744.2|311
1713931800000|2024-04-24 04:10:00|2747.3|2744.3|2744.3|2742.3|2747.3|2744.7|2744.3|2741.6|252
1713932100000|2024-04-24 04:15:00|2745.3|2742.2|2745.7|2742.7|2747.1|2744.7|2744.6|2741.7|214
1713932400000|2024-04-24 04:20:00|2745.9|2742.9|2746.1|2743.1|2746.4|2743.9|2744.2|2741.8|233
1713932700000|2024-04-24 04:25:00|2745.6|2742.6|2746.8|2743.8|2747.5|2745|2742.8|2740|320
1713933000000|2024-04-24 04:30:00|2746.4|2744.4|2744.4|2741.4|2746.8|2744.4|2742.9|2740.2|202
1713933300000|2024-04-24 04:35:00|2744.5|2741.5|2745.9|2742.9|2746.5|2743.5|2743.9|2741|211
1713933600000|2024-04-24 04:40:00|2745.7|2742.7|2744.6|2741.6|2746.2|2743.6|2743.9|2740.9|163
1713933900000|2024-04-24 04:45:00|2744.7|2741.7|2741.5|2738.5|2744.7|2741.7|2741.2|2738.3|197
1713934200000|2024-04-24 04:50:00|2741.6|2738.6|2742|2739|2743.4|2740.4|2740.7|2737.9|320
1713934500000|2024-04-24 04:55:00|2742.1|2739.1|2742.7|2739.7|2743.1|2740.6|2741.2|2738.2|267
1713934800000|2024-04-24 05:00:00|2742.9|2739.9|2740.4|2737.4|2743.5|2740.5|2740.4|2737.4|218
1713935100000|2024-04-24 05:05:00|2740.5|2737.5|2737.7|2734.7|2740.8|2737.8|2736.7|2733.7|253
1713935400000|2024-04-24 05:10:00|2737.8|2734.8|2735.8|2732.8|2737.8|2735.1|2735.7|2732.7|262
1713935700000|2024-04-24 05:15:00|2735.5|2732.5|2735|2732|2738.6|2735.6|2734|2731.5|284
1713936000000|2024-04-24 05:20:00|2734.9|2731.9|2736.1|2734.1|2737.6|2735.1|2734.3|2731.6|244
1713936300000|2024-04-24 05:25:00|2736.3|2733.3|2737.9|2734.9|2738.9|2735.9|2736.1|2733.1|257
1713936600000|2024-04-24 05:30:00|2738|2735|2739.7|2736.7|2742.1|2739.4|2737.1|2734.1|731
1713936900000|2024-04-24 05:35:00|2739.6|2736.6|2742.1|2739.1|2746.1|2743.1|2738.3|2735.6|523
1713937200000|2024-04-24 05:40:00|2742.2|2739.2|2740.6|2737.6|2744.7|2741.9|2740.6|2737.6|507
1713937500000|2024-04-24 05:45:00|2740.7|2737.7|2742.3|2739.3|2743.1|2740.1|2738.2|2735.2|439
1713937800000|2024-04-24 05:50:00|2742.2|2739.2|2742.2|2739.2|2744|2741|2740.5|2737.5|390
1713938100000|2024-04-24 05:55:00|2742.1|2739.1|2744.1|2741.1|2744.6|2741.6|2741.4|2738.4|400
1713938400000|2024-04-24 06:00:00|2744.2|2741.2|2745.5|2742.5|2747.8|2745|2743.3|2740.7|731
1713938700000|2024-04-24 06:05:00|2745.7|2742.7|2734.9|2731.9|2746.3|2743.5|2733.4|2730.4|847
1713939000000|2024-04-24 06:10:00|2735|2732|2734.6|2731.6|2736.1|2733.3|2730.3|2727.3|718
1713939300000|2024-04-24 06:15:00|2734.7|2731.7|2738.1|2735.1|2740.2|2737.5|2734.1|2731.5|541
1713939600000|2024-04-24 06:20:00|2738.3|2735.3|2734|2731|2740.3|2737.3|2733.5|2730.6|582
1713939900000|2024-04-24 06:25:00|2734.1|2731.1|2730.8|2727.8|2734.1|2731.7|2728.9|2726.1|628
1713940200000|2024-04-24 06:30:00|2730.9|2727.9|2731.3|2728.3|2732.5|2729.5|2727.3|2724.3|499
1713940500000|2024-04-24 06:35:00|2731.4|2728.4|2732.6|2729.6|2734.3|2731.3|2730.7|2727.7|531
1713940800000|2024-04-24 06:40:00|2732.7|2729.7|2737.4|2734.4|2737.6|2734.6|2731.2|2728.2|593
1713941100000|2024-04-24 06:45:00|2737.6|2734.6|2735.2|2732.2|2738.6|2735.6|2734.7|2731.7|458
1713941400000|2024-04-24 06:50:00|2735.1|2732.1|2733.5|2730.5|2736.2|2733.3|2732.2|2729.2|447
1713941700000|2024-04-24 06:55:00|2733.4|2730.4|2737.7|2734.7|2738.2|2735.6|2733|2730.4|523
1713942000000|2024-04-24 07:00:00|2737.6|2734.6|2733.1|2730.1|2738|2735.3|2732.6|2730|580
1713942300000|2024-04-24 07:05:00|2733.2|2730.2|2731.4|2728.4|2734.6|2732.1|2729.5|2727.2|540
1713942600000|2024-04-24 07:10:00|2731.2|2728.2|2734.1|2731.1|2734.6|2731.9|2730.3|2727.6|557
1713942900000|2024-04-24 07:15:00|2734|2731|2733.3|2730.3|2735.9|2733.5|2731.3|2728.5|530
1713943200000|2024-04-24 07:20:00|2733.2|2731.2|2735.5|2733.5|2738.2|2735.9|2732.9|2730.3|604
1713943500000|2024-04-24 07:25:00|2736.1|2733.1|2733.7|2731.7|2736.9|2734.3|2733.6|2731.1|463
1713943800000|2024-04-24 07:30:00|2733.9|2731.9|2738.7|2735.7|2739.2|2736.7|2733.7|2731.2|418
1713944100000|2024-04-24 07:35:00|2738.8|2735.8|2737.9|2734.9|2739|2736.3|2735.5|2733.1|388
1713944400000|2024-04-24 07:40:00|2737.8|2734.8|2732.6|2729.6|2738|2735.6|2732.3|2729.6|406
1713944700000|2024-04-24 07:45:00|2732.7|2729.7|2731.5|2728.5|2733.9|2731.5|2730.4|2727.8|450
1713945000000|2024-04-24 07:50:00|2731.4|2728.4|2729|2726|2731.7|2729|2728.2|2725.6|573
1713945300000|2024-04-24 07:55:00|2729.3|2726.3|2728.2|2725.2|2730.9|2728.4|2727.6|2724.8|333
1713945600000|2024-04-24 08:00:00|2728.1|2725.1|2726.7|2724.7|2732.1|2730.1|2726.5|2724.2|507
1713945900000|2024-04-24 08:05:00|2726.9|2724.9|2725|2723|2728.4|2725.8|2724.6|2722.1|464
1713946200000|2024-04-24 08:10:00|2724.9|2722.9|2724.1|2721.1|2727.3|2725|2723.6|2720.9|422
1713946500000|2024-04-24 08:15:00|2724.3|2721.3|2723.2|2720.2|2724.8|2722.4|2722.2|2719.7|431
1713946800000|2024-04-24 08:20:00|2723.1|2720.1|2722.6|2720.6|2724.3|2721.7|2721.7|2719|351
1713947100000|2024-04-24 08:25:00|2722.5|2720.5|2725.4|2722.4|2725.9|2723.5|2720.3|2718.1|455
1713947400000|2024-04-24 08:30:00|2725.2|2722.2|2723.3|2721.3|2726.9|2724.5|2722.4|2720.2|382
1713947700000|2024-04-24 08:35:00|2723.2|2721.2|2725.6|2722.6|2725.7|2723.4|2722.8|2720.5|383
1713948000000|2024-04-24 08:40:00|2725|2723|2722.7|2719.7|2725.8|2723.2|2721.6|2718.8|369
1713948300000|2024-04-24 08:45:00|2722.6|2719.6|2723.5|2721.5|2724.5|2722.1|2720.8|2718.5|465
1713948600000|2024-04-24 08:50:00|2723.3|2721.3|2723.1|2721.1|2724.4|2722.1|2722.1|2719.6|359
1713948900000|2024-04-24 08:55:00|2722.9|2720.9|2724.4|2722.4|2725.4|2723|2722.2|2719.9|389
1713949200000|2024-04-24 09:00:00|2724.5|2722.5|2723.3|2720.3|2725.8|2723.3|2722.2|2720.2|343
1713949500000|2024-04-24 09:05:00|2723.5|2720.5|2722.5|2720.5|2724|2721.7|2722.1|2719.6|278
1713949800000|2024-04-24 09:10:00|2723.2|2720.2|2721|2719|2724.4|2722.1|2720.9|2718.6|275
1713950100000|2024-04-24 09:15:00|2720.9|2718.9|2714.6|2712.6|2721.2|2718.9|2711.9|2709.7|420
1713950400000|2024-04-24 09:20:00|2714.5|2712.5|2716|2713|2719.9|2717.8|2714|2711.7|722
1713950700000|2024-04-24 09:25:00|2715.8|2712.8|2711.1|2708.1|2715.8|2713.3|2710.3|2707.8|617
1713951000000|2024-04-24 09:30:00|2711.3|2708.3|2710.4|2708.4|2711.9|2709.4|2704.7|2701.9|737
1713951300000|2024-04-24 09:35:00|2710.3|2708.3|2712.7|2709.7|2713|2710.4|2709.1|2706.6|433
1713951600000|2024-04-24 09:40:00|2712.6|2709.6|2713.1|2711.1|2715.3|2712.8|2709.9|2707.4|517
1713951900000|2024-04-24 09:45:00|2713|2711|2713.3|2711.3|2716.2|2714.1|2712.1|2709.6|387
1713952200000|2024-04-24 09:50:00|2713.5|2711.5|2716.3|2713.3|2716.6|2714.1|2713.3|2711.3|359
1713952500000|2024-04-24 09:55:00|2715.7|2713.7|2715.3|2713.3|2717.8|2715.4|2714.8|2712.6|303
1713952800000|2024-04-24 10:00:00|2715.2|2713.2|2717.2|2715.2|2718.4|2716.1|2713.2|2711.2|316
1713953100000|2024-04-24 10:05:00|2717.1|2715.1|2718.1|2716.1|2719|2716.5|2715.9|2713.4|295
1713953400000|2024-04-24 10:10:00|2718.7|2715.7|2719|2716|2719.2|2716.9|2717.5|2715.1|253
1713953700000|2024-04-24 10:15:00|2718.9|2715.9|2719.3|2716.3|2719.9|2717.6|2717.8|2715.5|256
1713954000000|2024-04-24 10:20:00|2718.6|2716.6|2718.4|2716.4|2719.8|2717.3|2718.1|2715.4|259
1713954300000|2024-04-24 10:25:00|2718.3|2716.3|2718.2|2716.2|2719.6|2717.1|2717.7|2715.5|173
1713954600000|2024-04-24 10:30:00|2718.3|2716.3|2716.3|2714.3|2718.9|2716.7|2716.3|2713.9|224
1713954900000|2024-04-24 10:35:00|2716.1|2714.1|2715.4|2712.4|2716.7|2714.4|2714.5|2712.1|226
1713955200000|2024-04-24 10:40:00|2715.3|2712.3|2713.9|2711.9|2715.7|2713.3|2713.7|2711.3|221
1713955500000|2024-04-24 10:45:00|2713.8|2711.8|2712.2|2710.2|2715|2712.4|2712.2|2709.8|260
1713955800000|2024-04-24 10:50:00|2712.1|2710.1|2714.7|2711.7|2714.7|2711.9|2711.8|2709.4|270
1713956100000|2024-04-24 10:55:00|2714.4|2711.4|2715.3|2713.3|2717.3|2714.8|2714|2711.4|239
1713956400000|2024-04-24 11:00:00|2715.6|2713.6|2713.3|2711.3|2716.1|2713.6|2712.2|2709.8|365
1713956700000|2024-04-24 11:05:00|2713.2|2711.2|2711|2708|2713.3|2711.3|2708.4|2705.8|300
1713957000000|2024-04-24 11:10:00|2711.1|2708.1|2711.4|2709.4|2714|2711.7|2710.6|2708|250
1713957300000|2024-04-24 11:15:00|2711.2|2709.2|2710.2|2708.2|2712.7|2710.1|2709.2|2707.2|252
1713957600000|2024-04-24 11:20:00|2710.1|2708.1|2713.2|2711.2|2713.9|2711.8|2709.5|2707.5|261
1713957900000|2024-04-24 11:25:00|2713.1|2711.1|2713.2|2711.2|2715.5|2713|2713.1|2711.1|265
1713958200000|2024-04-24 11:30:00|2713.3|2711.3|2713.3|2711.3|2714.7|2712.4|2712.2|2709.9|320
1713958500000|2024-04-24 11:35:00|2713.2|2711.2|2714|2711|2714.9|2712.5|2712.2|2710|246
1713958800000|2024-04-24 11:40:00|2713.9|2710.9|2715.2|2713.2|2715.5|2713.4|2713.1|2710.8|193
1713959100000|2024-04-24 11:45:00|2715.3|2713.3|2714.7|2712.7|2716.9|2714.6|2714.2|2712.2|306
1713959400000|2024-04-24 11:50:00|2714.8|2712.8|2713.2|2711.2|2714.8|2712.8|2712.2|2709.9|322
1713959700000|2024-04-24 11:55:00|2713.4|2711.4|2713.4|2711.4|2714.1|2711.6|2712.2|2710.2|266
1713960000000|2024-04-24 12:00:00|2713.5|2711.5|2712.2|2710.2|2714.9|2712.7|2711|2709|443
1713960300000|2024-04-24 12:05:00|2712.1|2710.1|2709.3|2707.3|2712.3|2710.2|2708.9|2706.3|426
1713960600000|2024-04-24 12:10:00|2709.8|2706.8|2708.8|2705.8|2711.3|2709.1|2705.7|2703.1|618
1713960900000|2024-04-24 12:15:00|2708.3|2706.3|2711.3|2709.3|2712.4|2709.7|2707.2|2704.7|895
1713961200000|2024-04-24 12:20:00|2710.9|2708.9|2714.3|2711.3|2714.4|2711.4|2709.1|2706.5|815
1713961500000|2024-04-24 12:25:00|2713.8|2711.8|2712|2709|2714.5|2711.8|2711.2|2708.7|547
1713961800000|2024-04-24 12:30:00|2712.2|2709.2|2710.3|2708.3|2715.6|2713|2709.8|2707.4|1104
1713962100000|2024-04-24 12:35:00|2710.8|2707.8|2719.7|2717.7|2720.2|2717.7|2709.5|2707.2|848
1713962400000|2024-04-24 12:40:00|2719.8|2717.8|2724.6|2722.6|2727.8|2725.7|2719.2|2716.7|1093
1713962700000|2024-04-24 12:45:00|2725.6|2723.2|2723.8|2721.8|2725.7|2723.3|2721.5|2718.9|878
1713963000000|2024-04-24 12:50:00|2723.7|2721.7|2734.8|2731.8|2735.4|2733.1|2723.1|2720.7|737
1713963300000|2024-04-24 12:55:00|2734.5|2731.5|2735.1|2733.1|2737.4|2734.7|2732.5|2729.8|798
1713963600000|2024-04-24 13:00:00|2735.2|2733.2|2732.1|2729.1|2735.5|2733.2|2730.2|2727.5|850
1713963900000|2024-04-24 13:05:00|2732|2729|2729.8|2726.8|2737.1|2734.2|2728.5|2726.1|893
1713964200000|2024-04-24 13:10:00|2729.7|2726.7|2726.6|2723.6|2731|2728.5|2725.9|2723.5|1057
1713964500000|2024-04-24 13:15:00|2726.5|2723.5|2719.8|2717.8|2727.2|2724.5|2719.4|2717|947
1713964800000|2024-04-24 13:20:00|2719.9|2717.9|2723.5|2720.5|2725.8|2723.3|2719.5|2717.4|990
1713965100000|2024-04-24 13:25:00|2723.4|2720.4|2723.2|2721.2|2727.3|2724.8|2722.6|2720|875
1713965400000|2024-04-24 13:30:00|2722.7|2720.7|2729.7|2727.7|2730.8|2728.5|2718.9|2716.4|1436
1713965700000|2024-04-24 13:35:00|2729.9|2727.9|2727.4|2724.4|2734.8|2732.8|2725.7|2723.2|1352
1713966000000|2024-04-24 13:40:00|2726.9|2724.9|2727.4|2724.4|2729.8|2727|2725.3|2722.9|1202
1713966300000|2024-04-24 13:45:00|2727.3|2724.3|2719.8|2717.8|2727.4|2724.9|2713.7|2710.7|1351
1713966600000|2024-04-24 13:50:00|2719.9|2717.9|2726.9|2724.9|2727.3|2725.1|2718.3|2715.8|1235
1713966900000|2024-04-24 13:55:00|2727.2|2725.2|2722.4|2719.4|2727.6|2725.3|2721.3|2718.7|1130
1713967200000|2024-04-24 14:00:00|2722.5|2719.5|2712.6|2710.6|2724|2721.9|2712|2709.4|1138
1713967500000|2024-04-24 14:05:00|2712.7|2710.7|2716.7|2713.7|2717.9|2715.8|2712.7|2710.7|1077
1713967800000|2024-04-24 14:10:00|2716.6|2713.6|2713|2711|2719.2|2716.7|2712.8|2710.2|891
1713968100000|2024-04-24 14:15:00|2713.8|2710.8|2720.2|2717.2|2720.8|2718.2|2712.3|2709.6|978
1713968400000|2024-04-24 14:20:00|2720.3|2717.3|2721.7|2719.7|2723.5|2721|2719.2|2716.7|781
1713968700000|2024-04-24 14:25:00|2721.8|2719.8|2724.1|2721.1|2726.2|2723.7|2721.3|2718.7|951
1713969000000|2024-04-24 14:30:00|2724.2|2721.2|2726|2724|2727.7|2725|2722.4|2719.9|923
1713969300000|2024-04-24 14:35:00|2726.1|2724.1|2728.2|2725.2|2729.2|2726.7|2725.7|2723.2|1040
1713969600000|2024-04-24 14:40:00|2727.5|2725.5|2721.8|2718.8|2728.8|2726|2721.3|2718.8|909
1713969900000|2024-04-24 14:45:00|2722.1|2719.1|2724.7|2721.7|2725.6|2723.1|2718.2|2715.8|885
1713970200000|2024-04-24 14:50:00|2724.8|2721.8|2728|2726|2731.4|2728.8|2724.5|2721.7|1074
1713970500000|2024-04-24 14:55:00|2728.1|2726.1|2729.6|2726.6|2730.9|2728.5|2725.3|2722.9|961
1713970800000|2024-04-24 15:00:00|2729.8|2726.8|2739.2|2736.2|2741.4|2738.8|2729.8|2726.8|1333
1713971100000|2024-04-24 15:05:00|2738.8|2735.8|2733.7|2730.7|2741|2738.4|2732.7|2730.7|1192
1713971400000|2024-04-24 15:10:00|2733.1|2731.1|2730.8|2728.8|2734.7|2732|2730.7|2728.3|832
1713971700000|2024-04-24 15:15:00|2731.6|2728.6|2733.1|2731.1|2737.3|2734.6|2729.6|2727.2|917
1713972000000|2024-04-24 15:20:00|2733.2|2731.2|2731.5|2729.5|2734.7|2732.7|2731.1|2728.5|830
1713972300000|2024-04-24 15:25:00|2731.7|2729.7|2732.1|2730.1|2734.9|2732.4|2729.8|2727.4|857
1713972600000|2024-04-24 15:30:00|2733|2730|2727.1|2725.1|2733.2|2730.2|2726.6|2724.2|787
1713972900000|2024-04-24 15:35:00|2727.2|2724.2|2722.6|2720.6|2729.5|2727.2|2722.2|2719.7|661
1713973200000|2024-04-24 15:40:00|2722.7|2720.7|2723.1|2721.1|2728|2725.8|2722.6|2720.3|814
1713973500000|2024-04-24 15:45:00|2723.6|2721.6|2728.1|2726.1|2729.5|2727.2|2723.2|2720.7|715
1713973800000|2024-04-24 15:50:00|2728|2726|2728.8|2726.8|2729.8|2727.6|2727|2724.3|627
1713974100000|2024-04-24 15:55:00|2728.6|2726.6|2723.1|2720.1|2729|2726.8|2722.6|2720.1|700
1713974400000|2024-04-24 16:00:00|2722.9|2719.9|2723.6|2720.6|2725.6|2723|2721.9|2719.3|772
1713974700000|2024-04-24 16:05:00|2723.2|2721.2|2722.7|2720.7|2725.3|2722.9|2722.5|2720|523
1713975000000|2024-04-24 16:10:00|2722.6|2720.6|2724.5|2721.5|2724.8|2722.6|2721.5|2719|592
1713975300000|2024-04-24 16:15:00|2724.6|2721.6|2724.9|2722.9|2726.1|2723.7|2723.7|2721.3|461
1713975600000|2024-04-24 16:20:00|2725.3|2722.3|2726.3|2724.3|2726.5|2724.3|2723.8|2721.3|496
1713975900000|2024-04-24 16:25:00|2726.2|2724.2|2724.7|2722.7|2727.4|2725.2|2723.7|2721.3|464
1713976200000|2024-04-24 16:30:00|2724.6|2722.6|2724.1|2721.1|2726.4|2724.1|2722.9|2720.4|567
1713976500000|2024-04-24 16:35:00|2724.2|2721.2|2727.5|2724.5|2729.4|2727|2723.2|2720.6|520
1713976800000|2024-04-24 16:40:00|2727.3|2724.3|2727.6|2724.6|2728.8|2726.2|2725.6|2723|504
1713977100000|2024-04-24 16:45:00|2726.8|2724.8|2725.2|2722.2|2727.8|2725.3|2724|2721.2|495
1713977400000|2024-04-24 16:50:00|2725.1|2722.1|2724.7|2722.7|2727|2724.6|2724|2721.6|500
1713977700000|2024-04-24 16:55:00|2724.6|2722.6|2725.6|2723.6|2727.3|2724.9|2724.3|2722|425
1713978000000|2024-04-24 17:00:00|2725.7|2723.7|2728.6|2726.6|2729.1|2726.7|2725.5|2722.7|490
1713978300000|2024-04-24 17:05:00|2728.5|2726.5|2728.4|2726.4|2732.2|2729.8|2728.3|2725.9|589
1713978600000|2024-04-24 17:10:00|2728.7|2725.7|2732.1|2730.1|2732.2|2730.2|2728|2725.6|477
1713978900000|2024-04-24 17:15:00|2732.2|2730.2|2730|2728|2733.4|2731.1|2729.5|2727.2|486
1713979200000|2024-04-24 17:20:00|2730.1|2728.1|2733|2731|2733.2|2731.2|2729.9|2727.6|557
1713979500000|2024-04-24 17:25:00|2732.9|2730.9|2726.1|2724.1|2733.6|2731.6|2725.8|2723.3|614
1713979800000|2024-04-24 17:30:00|2726.3|2724.3|2726.1|2724.1|2729.3|2726.9|2725|2722.7|694
1713980100000|2024-04-24 17:35:00|2726|2724|2725.8|2723.8|2726.6|2724.3|2724|2721.6|506
1713980400000|2024-04-24 17:40:00|2725.7|2723.7|2726.7|2724.7|2727.3|2724.8|2724.1|2721.6|477
1713980700000|2024-04-24 17:45:00|2726.6|2724.6|2724.5|2721.5|2727|2724.6|2724.1|2721.4|382
1713981000000|2024-04-24 17:50:00|2725|2722|2725.4|2723.4|2726.2|2723.8|2724.3|2721.7|373
1713981300000|2024-04-24 17:55:00|2725.3|2723.3|2726.5|2724.5|2727.7|2725.2|2724.9|2722.5|433
1713981600000|2024-04-24 18:00:00|2726.6|2724.6|2725.2|2722.2|2727.4|2725|2724.1|2721.7|336
1713981900000|2024-04-24 18:05:00|2724.7|2722.7|2725.5|2723.5|2726.4|2724|2723.4|2721|391
1713982200000|2024-04-24 18:10:00|2725.6|2723.6|2724.9|2722.9|2726.6|2724.1|2724.3|2722|322
1713982500000|2024-04-24 18:15:00|2724.5|2722.5|2725.4|2722.4|2725.5|2723|2723.9|2721.5|482
1713982800000|2024-04-24 18:20:00|2724.9|2722.9|2725.4|2723.4|2726.7|2724.3|2724.8|2722.5|306
1713983100000|2024-04-24 18:25:00|2725.3|2723.3|2724.5|2721.5|2725.8|2723.4|2723.5|2721.1|409
1713983400000|2024-04-24 18:30:00|2724.6|2721.6|2719.2|2717.2|2724.8|2722.4|2718.4|2716.2|545
1713983700000|2024-04-24 18:35:00|2719.3|2717.3|2721.7|2719.7|2722.4|2719.8|2719.3|2717.3|377
1713984000000|2024-04-24 18:40:00|2722.1|2720.1|2721.9|2719.9|2723.7|2721.4|2720.8|2718.8|368
1713984300000|2024-04-24 18:45:00|2722.2|2719.2|2723.5|2721.5|2724.6|2722.6|2721.6|2719|344
1713984600000|2024-04-24 18:50:00|2723.6|2721.6|2725.4|2722.4|2725.5|2723|2723|2720.7|345
1713984900000|2024-04-24 18:55:00|2725.2|2722.2|2725|2722|2725.6|2723.3|2724|2721.3|310
1713985200000|2024-04-24 19:00:00|2725.1|2722.1|2725|2723|2725.7|2723.3|2723.7|2721.2|425
1713985500000|2024-04-24 19:05:00|2725.2|2723.2|2726.6|2724.6|2727.6|2725.1|2725.1|2722.5|332
1713985800000|2024-04-24 19:10:00|2727|2724|2727.1|2725.1|2727.6|2725.3|2726.1|2723.6|232
1713986100000|2024-04-24 19:15:00|2727.2|2725.2|2727.1|2724.1|2728|2725.5|2726.6|2724.1|164
1713986400000|2024-04-24 19:20:00|2727.2|2724.2|2726.5|2723.5|2728.2|2725.6|2725.4|2723.1|270
1713986700000|2024-04-24 19:25:00|2726.4|2723.4|2726.9|2724.9|2728.1|2725.6|2725.7|2723.3|240
1713987000000|2024-04-24 19:30:00|2727|2725|2726.4|2724.4|2727.8|2725.1|2725.5|2723.1|286
1713987300000|2024-04-24 19:35:00|2726.3|2724.3|2725.1|2723.1|2726.9|2724.6|2725|2722.7|211
1713987600000|2024-04-24 19:40:00|2725.3|2723.3|2723.8|2720.8|2725.5|2723.3|2723.3|2720.8|216
1713987900000|2024-04-24 19:45:00|2723.3|2721.3|2722.9|2720.9|2723.8|2721.5|2722.3|2719.9|266
1713988200000|2024-04-24 19:50:00|2722.8|2720.8|2724.7|2721.7|2725.3|2722.7|2722.3|2719.9|415
1713988500000|2024-04-24 19:55:00|2724.8|2721.8|2723.7|2721.7|2725.5|2723.1|2723.1|2720.6|315
1713988800000|2024-04-24 20:00:00|2723.6|2721.6|2724.6|2722.6|2725.2|2722.7|2723.6|2721.4|263
1713989100000|2024-04-24 20:05:00|2724.7|2722.7|2724|2721|2725.2|2722.7|2723.2|2720.9|317
1713989400000|2024-04-24 20:10:00|2723.4|2721.4|2725.1|2722.1|2725.2|2722.8|2723.1|2720.5|170
1713989700000|2024-04-24 20:15:00|2725|2722|2723.2|2721.2|2725.1|2722.5|2723.1|2720.6|151
1713990000000|2024-04-24 20:20:00|2723.7|2720.7|2720.7|2717.7|2723.7|2721.2|2719.6|2717|332
1713990300000|2024-04-24 20:25:00|2720.6|2717.6|2721|2718|2721.2|2718.6|2719.7|2717.3|186
1713990600000|2024-04-24 20:30:00|2720.2|2718.2|2718|2716|2720.6|2718.2|2716.9|2714.4|278
1713990900000|2024-04-24 20:35:00|2718.1|2716.1|2717.7|2714.7|2718.8|2716.4|2717|2714.4|230
1713991200000|2024-04-24 20:40:00|2717.8|2714.8|2716.8|2713.8|2718.1|2715.4|2716.1|2713.7|153
1713991500000|2024-04-24 20:45:00|2716.7|2713.7|2715.7|2712.7|2716.8|2713.8|2715.1|2712.1|148
1713991800000|2024-04-24 20:50:00|2715.6|2712.6|2717.2|2714.2|2717.7|2714.7|2715.6|2712.6|83
1713992100000|2024-04-24 20:55:00|2717.4|2714.4|2717.6|2714.6|2718.3|2715.3|2717.1|2714.1|147
1713996000000|2024-04-24 22:00:00|2716.6|2713.6|2719.7|2716.7|2719.8|2716.8|2716.4|2713.4|107
1713996300000|2024-04-24 22:05:00|2719.6|2716.6|2719.7|2717.7|2720.7|2717.9|2719|2716|88
1713996600000|2024-04-24 22:10:00|2719.8|2717.8|2721.9|2718.9|2722.5|2719.8|2719.8|2717.5|96
1713996900000|2024-04-24 22:15:00|2721.6|2718.6|2721.6|2718.6|2722|2719.5|2721|2718.3|106
1713997200000|2024-04-24 22:20:00|2721.7|2718.7|2721.2|2718.2|2722|2719|2720.5|2717.8|85
1713997500000|2024-04-24 22:25:00|2720.8|2718.8|2720.6|2717.6|2721.5|2718.8|2720.6|2717.6|45
1713997800000|2024-04-24 22:30:00|2720.7|2717.7|2719.7|2716.7|2720.8|2717.8|2718.5|2716.2|101
1713998100000|2024-04-24 22:35:00|2719.8|2716.8|2719.8|2716.8|2720.1|2717.5|2718.9|2715.9|99
1713998400000|2024-04-24 22:40:00|2719.5|2716.5|2720.6|2717.6|2721.4|2718.4|2719|2716.3|78
1713998700000|2024-04-24 22:45:00|2720.5|2717.5|2720.6|2717.6|2721.4|2718.4|2719.9|2716.9|90
1713999000000|2024-04-24 22:50:00|2720.8|2717.8|2721.1|2718.1|2721.6|2718.6|2720.5|2717.5|91
1713999300000|2024-04-24 22:55:00|2721.2|2718.2|2721.9|2718.9|2722.3|2719.3|2720.8|2717.9|75
1713999600000|2024-04-24 23:00:00|2721.8|2718.8|2722.7|2719.7|2722.7|2720|2721|2718.5|87
1713999900000|2024-04-24 23:05:00|2722.6|2719.6|2722.6|2719.6|2723|2720|2722.4|2719.4|77
1714000200000|2024-04-24 23:10:00|2722.5|2719.5|2721.9|2718.9|2722.9|2720|2721.9|2718.9|58
1714000500000|2024-04-24 23:15:00|2721.8|2718.8|2721.1|2718.1|2721.9|2718.9|2720.5|2717.5|107
1714000800000|2024-04-24 23:20:00|2721.2|2718.2|2719.5|2716.5|2722.4|2719.7|2718.9|2715.9|234
1714001100000|2024-04-24 23:25:00|2719.6|2716.6|2717.6|2715.6|2719.6|2717|2717.3|2714.6|133
1714001400000|2024-04-24 23:30:00|2717.7|2715.7|2719.4|2717.4|2719.9|2717.6|2717.6|2715.3|118
1714001700000|2024-04-24 23:35:00|2719.7|2716.7|2717.3|2714.3|2720|2717.5|2716.8|2713.8|133
1714002000000|2024-04-24 23:40:00|2717.2|2714.2|2717.4|2714.4|2718.7|2715.9|2716.7|2713.8|134
1714002300000|2024-04-24 23:45:00|2717.3|2714.3|2719.7|2716.7|2720.8|2717.8|2717.3|2714.3|183
1714002600000|2024-04-24 23:50:00|2719.6|2716.6|2720.7|2717.7|2721.3|2718.3|2719.6|2716.6|189
1714002900000|2024-04-24 23:55:00|2720.6|2717.6|2721.4|2718.4|2721.4|2718.4|2720|2717|111
1714003200000|2024-04-25 00:00:00|2721.3|2718.3|2722.9|2719.9|2723|2720|2719.7|2716.7|174
1714003500000|2024-04-25 00:05:00|2723|2720|2722.8|2719.8|2724|2721.3|2721.9|2719.2|188
1714003800000|2024-04-25 00:10:00|2722|2720|2721.9|2718.9|2722.3|2720|2720.9|2717.9|135
1714004100000|2024-04-25 00:15:00|2722|2719|2725.2|2722.2|2725.7|2722.7|2721.8|2718.9|215
1714004400000|2024-04-25 00:20:00|2725.1|2722.1|2724.9|2721.9|2725.5|2723.2|2723.8|2721|129
1714004700000|2024-04-25 00:25:00|2724.8|2721.8|2722.4|2720.4|2724.9|2721.9|2722.1|2719.2|188
1714005000000|2024-04-25 00:30:00|2723.2|2720.2|2724.6|2721.6|2725.1|2722.3|2723.2|2720.2|156
1714005300000|2024-04-25 00:35:00|2724.7|2721.7|2723.8|2721.8|2724.7|2722.3|2723.4|2720.5|133
1714005600000|2024-04-25 00:40:00|2723.9|2721.9|2725.3|2723.3|2726.7|2724.5|2723.5|2721.2|153
1714005900000|2024-04-25 00:45:00|2725.8|2722.8|2726|2724|2726.8|2724.5|2723.6|2721|193
1714006200000|2024-04-25 00:50:00|2726.4|2723.4|2726.1|2723.1|2727.8|2725.4|2725.4|2722.9|155
1714006500000|2024-04-25 00:55:00|2725.9|2722.9|2727.5|2725.5|2728|2726|2725.3|2722.8|153
1714006800000|2024-04-25 01:00:00|2727.4|2725.4|2725.2|2723.2|2728.7|2726.3|2722.5|2720|577
1714007100000|2024-04-25 01:05:00|2725.3|2723.3|2721.9|2719.9|2727.7|2725.4|2721.8|2719.4|453
1714007400000|2024-04-25 01:10:00|2722|2720|2719.4|2716.4|2722.5|2720.1|2718.4|2716|471
1714007700000|2024-04-25 01:15:00|2719.3|2716.3|2720.8|2717.8|2721.5|2718.9|2718.3|2715.5|426
1714008000000|2024-04-25 01:20:00|2720.7|2717.7|2722.4|2719.4|2723.2|2720.5|2717.9|2715.3|444
1714008300000|2024-04-25 01:25:00|2722.5|2719.5|2725.1|2722.1|2725.5|2722.5|2721.3|2718.6|416
1714008600000|2024-04-25 01:30:00|2725|2722|2724|2721|2725.7|2722.7|2721.9|2719.2|444
1714008900000|2024-04-25 01:35:00|2723.9|2720.9|2727.4|2724.4|2727.8|2725.1|2721.3|2718.6|408
1714009200000|2024-04-25 01:40:00|2727.3|2724.3|2725.5|2722.5|2729.2|2726.2|2725|2722|508
1714009500000|2024-04-25 01:45:00|2725.4|2722.4|2726.2|2723.2|2726.3|2723.7|2721.5|2719|438
1714009800000|2024-04-25 01:50:00|2726|2723|2722.3|2719.3|2726.7|2723.8|2721.7|2719|396
1714010100000|2024-04-25 01:55:00|2722.6|2719.6|2722.3|2719.3|2723|2720.1|2720.5|2717.7|393
1714010400000|2024-04-25 02:00:00|2722.6|2719.6|2726.3|2723.3|2726.9|2723.9|2721.5|2719|499
1714010700000|2024-04-25 02:05:00|2726.2|2723.2|2727.3|2724.3|2728.3|2725.6|2725|2722.1|326
1714011000000|2024-04-25 02:10:00|2726.6|2723.6|2725.9|2722.9|2727.7|2724.7|2725.1|2722.1|267
1714011300000|2024-04-25 02:15:00|2726.2|2723.2|2726.9|2723.9|2728|2725.1|2725.1|2722.1|191
1714011600000|2024-04-25 02:20:00|2726.3|2724.3|2727.3|2724.3|2728.1|2725.7|2726.3|2723.5|143
1714011900000|2024-04-25 02:25:00|2727.2|2724.2|2728.9|2725.9|2729.1|2726.1|2726.3|2723.7|153
1714012200000|2024-04-25 02:30:00|2728.8|2726.8|2733.7|2730.7|2734|2731|2728.2|2725.2|441
1714012500000|2024-04-25 02:35:00|2733.6|2730.6|2733.6|2730.6|2733.9|2731|2730.6|2727.9|311
1714012800000|2024-04-25 02:40:00|2733.5|2730.5|2732.5|2729.5|2733.5|2730.5|2731.1|2728.1|235
1714013100000|2024-04-25 02:45:00|2732.2|2729.2|2731.1|2728.1|2733.9|2730.9|2729.5|2727.1|288
1714013400000|2024-04-25 02:50:00|2731.2|2728.2|2729.9|2726.9|2733.1|2730.1|2728.8|2725.8|318
1714013700000|2024-04-25 02:55:00|2730.1|2727.1|2728.9|2726.9|2730.2|2727.2|2727.3|2724.8|272
1714014000000|2024-04-25 03:00:00|2728.8|2726.8|2730|2727|2731.7|2728.9|2728.3|2725.7|280
1714014300000|2024-04-25 03:05:00|2730.3|2727.3|2722|2720|2730.3|2727.4|2722|2720|339
1714014600000|2024-04-25 03:10:00|2722.6|2719.6|2702|2699|2723.5|2720.7|2701.7|2698.7|927
1714014900000|2024-04-25 03:15:00|2702.5|2699.5|2703.2|2700.2|2709|2706|2700.1|2697.1|809
1714015200000|2024-04-25 03:20:00|2703|2700|2700.6|2697.6|2705.8|2702.8|2699.2|2696.7|641
1714015500000|2024-04-25 03:25:00|2700.5|2697.5|2703.3|2700.3|2704.5|2701.5|2699.6|2696.6|499
1714015800000|2024-04-25 03:30:00|2703.2|2700.2|2703.6|2700.6|2704.2|2701.2|2699.6|2696.9|309
1714016100000|2024-04-25 03:35:00|2703.5|2700.5|2703.6|2700.6|2704.5|2701.5|2701.1|2698.1|221
1714016400000|2024-04-25 03:40:00|2703.5|2700.5|2706.3|2703.3|2706.4|2703.4|2702.1|2699.1|212
1714016700000|2024-04-25 03:45:00|2706.4|2703.4|2709.7|2706.7|2710.8|2707.8|2705.7|2702.7|301
1714017000000|2024-04-25 03:50:00|2709.8|2706.8|2709.6|2706.6|2711.8|2708.8|2708.1|2705.5|247
1714017300000|2024-04-25 03:55:00|2709|2707|2711.3|2708.3|2711.8|2709.3|2708.6|2706|169
1714017600000|2024-04-25 04:00:00|2711.1|2708.1|2712.6|2709.6|2713.8|2710.8|2711.1|2708.1|178
1714017900000|2024-04-25 04:05:00|2712.8|2709.8|2712.2|2709.2|2713.3|2710.3|2710.7|2707.9|156
1714018200000|2024-04-25 04:10:00|2712.1|2709.1|2710.6|2708.6|2712.3|2709.9|2710.4|2707.8|108
1714018500000|2024-04-25 04:15:00|2711.2|2708.2|2710.2|2708.2|2711.3|2708.8|2709.4|2706.5|149
1714018800000|2024-04-25 04:20:00|2710|2708|2710.3|2707.3|2711.1|2708.7|2708.7|2706.5|166
1714019100000|2024-04-25 04:25:00|2710.2|2707.2|2707.5|2705.5|2710.5|2707.7|2707.5|2705.1|138
1714019400000|2024-04-25 04:30:00|2707.7|2705.7|2711.3|2708.3|2711.6|2708.6|2706.5|2704.5|115
1714019700000|2024-04-25 04:35:00|2710.9|2708.9|2709.5|2706.5|2711.3|2708.9|2708.7|2706.1|67
1714020000000|2024-04-25 04:40:00|2709.3|2706.3|2711.4|2708.4|2711.5|2708.9|2707.7|2705.5|147
1714020300000|2024-04-25 04:45:00|2711.3|2708.3|2712.4|2710.4|2713.3|2710.7|2709.9|2707.2|162
1714020600000|2024-04-25 04:50:00|2712.7|2709.7|2713.1|2710.1|2713.1|2710.5|2709.6|2707.1|156
1714020900000|2024-04-25 04:55:00|2713.4|2710.4|2712.7|2710.7|2713.7|2711.3|2712.1|2709.6|152
1714021200000|2024-04-25 05:00:00|2713.6|2710.6|2715|2712|2716|2713.2|2711.5|2708.9|272
1714021500000|2024-04-25 05:05:00|2714.7|2711.7|2715.4|2712.4|2716.4|2713.4|2714.4|2711.5|175
1714021800000|2024-04-25 05:10:00|2715.5|2712.5|2716|2713|2717.2|2714.2|2715|2712|171
1714022100000|2024-04-25 05:15:00|2716.1|2713.1|2716.1|2713.1|2716.4|2713.9|2714.1|2711.4|168
1714022400000|2024-04-25 05:20:00|2716.4|2713.4|2715.6|2712.6|2716.6|2713.7|2714.4|2711.8|175
1714022700000|2024-04-25 05:25:00|2715.8|2712.8|2714.2|2712.2|2715.9|2713.2|2713.8|2711.2|196
1714023000000|2024-04-25 05:30:00|2714.9|2711.9|2716|2714|2718.6|2715.6|2711.8|2709.4|595
1714023300000|2024-04-25 05:35:00|2716.1|2714.1|2717.1|2714.1|2722|2719.2|2715.8|2712.8|514
1714023600000|2024-04-25 05:40:00|2717|2714|2717|2714|2719.3|2716.3|2715.2|2712.2|363
1714023900000|2024-04-25 05:45:00|2717.1|2714.1|2718.5|2715.5|2718.5|2716|2716.1|2713.1|355
1714024200000|2024-04-25 05:50:00|2718.2|2715.2|2724.4|2721.4|2724.8|2722|2717.7|2715.1|507
1714024500000|2024-04-25 05:55:00|2724.5|2721.5|2722.5|2719.5|2724.8|2722.2|2721.5|2719|401
1714024800000|2024-04-25 06:00:00|2722.6|2719.6|2719.1|2717.1|2722.6|2719.6|2716.2|2713.6|491
1714025100000|2024-04-25 06:05:00|2719|2717|2719.1|2716.1|2721.2|2718.2|2716.8|2713.8|384
1714025400000|2024-04-25 06:10:00|2719.3|2716.3|2720.9|2717.9|2722.2|2719.4|2718.4|2715.9|355
1714025700000|2024-04-25 06:15:00|2721.2|2718.2|2719.9|2716.9|2721.3|2718.8|2717.3|2714.6|390
1714026000000|2024-04-25 06:20:00|2720.2|2717.2|2723.2|2721.2|2723.9|2721.4|2718.2|2715.3|345
1714026300000|2024-04-25 06:25:00|2723.3|2721.3|2722.3|2720.3|2725|2722.6|2720.9|2718.4|491
1714026600000|2024-04-25 06:30:00|2722.2|2720.2|2723|2721|2725.3|2722.9|2720.4|2717.9|619
1714026900000|2024-04-25 06:35:00|2723.1|2721.1|2726.2|2723.2|2726.9|2724.5|2723.1|2721|592
1714027200000|2024-04-25 06:40:00|2725.7|2723.7|2724.7|2721.7|2728.1|2725.5|2723.8|2721.2|531
1714027500000|2024-04-25 06:45:00|2724.9|2721.9|2726|2723|2727.2|2724.5|2722.6|2720.1|586
1714027800000|2024-04-25 06:50:00|2725.9|2722.9|2728.7|2725.7|2730.6|2727.6|2724.8|2722.4|727
1714028100000|2024-04-25 06:55:00|2728.6|2725.6|2732.4|2729.4|2733.6|2730.6|2728.5|2725.5|671
1714028400000|2024-04-25 07:00:00|2732.7|2729.7|2731.8|2728.8|2733.5|2730.5|2729.3|2726.3|500
1714028700000|2024-04-25 07:05:00|2731.7|2728.7|2730.4|2728.4|2731.9|2729.4|2728.3|2726.3|443
1714029000000|2024-04-25 07:10:00|2730.3|2728.3|2728.2|2726.2|2730.8|2728.8|2727.5|2725.1|353
1714029300000|2024-04-25 07:15:00|2728.1|2726.1|2729.8|2727.8|2730.1|2727.8|2727.6|2725.3|274
1714029600000|2024-04-25 07:20:00|2729.7|2727.7|2732.6|2729.6|2733.4|2730.7|2729.6|2727.1|301
1714029900000|2024-04-25 07:25:00|2732.4|2729.4|2733.1|2730.1|2733.9|2731.4|2731.6|2729.1|299
1714030200000|2024-04-25 07:30:00|2733|2730|2735.4|2733.4|2736.1|2733.6|2731.9|2729.4|337
1714030500000|2024-04-25 07:35:00|2735.5|2733.5|2736.7|2733.7|2736.7|2734.3|2734.4|2732.1|252
1714030800000|2024-04-25 07:40:00|2736.8|2733.8|2736.6|2733.6|2737|2734.6|2734.9|2732.5|263
1714031100000|2024-04-25 07:45:00|2736.5|2733.5|2740.2|2738.2|2740.9|2738.2|2736.1|2733.5|270
1714031400000|2024-04-25 07:50:00|2740.3|2738.3|2744|2742|2744.8|2742.2|2740.2|2737.5|451
1714031700000|2024-04-25 07:55:00|2744.1|2742.1|2743.9|2740.9|2745.4|2743.2|2742.7|2740.2|344
1714032000000|2024-04-25 08:00:00|2743.8|2740.8|2749.9|2746.9|2750.2|2747.5|2742.6|2740.2|481
1714032300000|2024-04-25 08:05:00|2749.8|2746.8|2748.1|2746.1|2750.5|2747.9|2747.8|2745.5|435
1714032600000|2024-04-25 08:10:00|2748|2746|2744.9|2741.9|2748.6|2746.2|2744.6|2741.8|422
1714032900000|2024-04-25 08:15:00|2744.8|2741.8|2743.4|2740.4|2745.3|2743.1|2742.3|2739.8|288
1714033200000|2024-04-25 08:20:00|2743|2740|2740.5|2738.5|2743.3|2741.1|2740.2|2737.3|238
1714033500000|2024-04-25 08:25:00|2740.8|2737.8|2739.3|2737.3|2741.1|2738.5|2739.2|2736.3|243
1714033800000|2024-04-25 08:30:00|2739.2|2737.2|2741.6|2739.6|2742.8|2740.2|2738.8|2736.7|366
1714034100000|2024-04-25 08:35:00|2742.2|2739.2|2746.4|2744.4|2747|2744.7|2741.1|2739|349
1714034400000|2024-04-25 08:40:00|2746.2|2744.2|2746.6|2744.6|2747|2744.8|2745.3|2743|273
1714034700000|2024-04-25 08:45:00|2746.5|2744.5|2742.1|2739.1|2746.7|2744.7|2741.7|2739.1|302
1714035000000|2024-04-25 08:50:00|2741.9|2738.9|2742|2739|2742.6|2740.4|2740.8|2738.4|278
1714035300000|2024-04-25 08:55:00|2741.9|2738.9|2743.2|2741.2|2743.7|2741.3|2741.5|2738.9|243
1714035600000|2024-04-25 09:00:00|2743.1|2741.1|2744.4|2742.4|2745.3|2742.8|2742.9|2740.6|164
1714035900000|2024-04-25 09:05:00|2744.2|2742.2|2743.8|2741.8|2745.8|2743.8|2743.1|2741|199
1714036200000|2024-04-25 09:10:00|2743.7|2741.7|2741|2739|2744.9|2742.8|2740.7|2738.7|156
1714036500000|2024-04-25 09:15:00|2740.9|2738.9|2740.8|2738.8|2741.9|2739.9|2739.9|2737.9|224
1714036800000|2024-04-25 09:20:00|2740.7|2738.7|2739.5|2737.5|2740.8|2738.8|2738.9|2736.9|221
1714037100000|2024-04-25 09:25:00|2739.4|2737.4|2740.9|2738.9|2741.2|2739.2|2738.8|2736.8|301
1714037400000|2024-04-25 09:30:00|2741.1|2739.1|2738.4|2736.4|2741.2|2739.2|2738.3|2736.3|328
1714037700000|2024-04-25 09:35:00|2738.7|2736.7|2738.6|2736.6|2739.2|2737.2|2736.8|2734.8|318
1714038000000|2024-04-25 09:40:00|2738.7|2736.7|2738.8|2736.8|2738.9|2736.9|2737.5|2735.5|244
1714038300000|2024-04-25 09:45:00|2738.7|2736.7|2737.8|2735.8|2739|2737|2737.4|2735.4|207
1714038600000|2024-04-25 09:50:00|2737.7|2735.7|2737.3|2735.3|2738.9|2736.9|2737.3|2735.3|175
1714038900000|2024-04-25 09:55:00|2737.2|2735.2|2737.2|2735.2|2737.5|2735.5|2736.2|2734.2|224
1714039200000|2024-04-25 10:00:00|2737.1|2735.1|2737.9|2735.9|2739.5|2737.5|2736.1|2734.1|212
1714039500000|2024-04-25 10:05:00|2737.7|2735.7|2736.9|2734.9|2738|2736|2735.8|2733.8|180
1714039800000|2024-04-25 10:10:00|2736.7|2734.7|2737.5|2735.5|2738.6|2736.6|2736.7|2734.7|162
1714040100000|2024-04-25 10:15:00|2737.4|2735.4|2737.4|2735.4|2738.4|2736.4|2735.9|2733.9|208
1714040400000|2024-04-25 10:20:00|2737.2|2735.2|2738.1|2736.1|2739.2|2737|2737.1|2735.1|177
1714040700000|2024-04-25 10:25:00|2738.3|2736.3|2739.3|2737.3|2739.3|2737.3|2737.1|2735.1|253
1714041000000|2024-04-25 10:30:00|2739.8|2737.8|2736.6|2734.6|2740.2|2737.8|2736.5|2734|242
1714041300000|2024-04-25 10:35:00|2736.5|2734.5|2736.1|2733.1|2736.5|2734.5|2734.2|2732.2|225
1714041600000|2024-04-25 10:40:00|2735.5|2733.5|2735.1|2733.1|2737.3|2734.8|2734.7|2732.4|240
1714041900000|2024-04-25 10:45:00|2735.2|2733.2|2735.9|2733.9|2736.7|2734.4|2734.4|2732.3|172
1714042200000|2024-04-25 10:50:00|2736|2734|2739.4|2736.4|2739.9|2737.5|2735.9|2733.9|277
1714042500000|2024-04-25 10:55:00|2738.7|2736.7|2737.7|2735.7|2740.8|2738.4|2737.4|2735.1|293
1714042800000|2024-04-25 11:00:00|2737|2735|2739|2737|2740.3|2738.1|2736|2733.4|282
1714043100000|2024-04-25 11:05:00|2738.9|2736.9|2739.4|2737.4|2740|2737.6|2737.5|2735.3|398
1714043400000|2024-04-25 11:10:00|2739.3|2737.3|2743.4|2740.4|2743.5|2741.1|2739|2736.6|266
1714043700000|2024-04-25 11:15:00|2743.3|2740.3|2746.5|2744.5|2748.5|2746.2|2742.6|2740.3|334
1714044000000|2024-04-25 11:20:00|2746.4|2744.4|2743.4|2741.4|2747.3|2745|2743|2741|256
1714044300000|2024-04-25 11:25:00|2743.5|2741.5|2742.9|2740.9|2745.2|2743.2|2742.6|2740.6|262
1714044600000|2024-04-25 11:30:00|2743|2741|2743.8|2741.8|2745.5|2743.2|2742.2|2740.2|299
1714044900000|2024-04-25 11:35:00|2743.9|2741.9|2744.9|2742.9|2746.6|2744.6|2742.2|2739.9|342
1714045200000|2024-04-25 11:40:00|2745|2743|2746.7|2744.7|2747.4|2744.9|2744.3|2742|297
1714045500000|2024-04-25 11:45:00|2746.8|2744.8|2745.2|2743.2|2747|2744.9|2744.5|2742|308
1714045800000|2024-04-25 11:50:00|2745.1|2743.1|2743.3|2741.3|2745.2|2743.2|2742.6|2740.3|277
1714046100000|2024-04-25 11:55:00|2743.1|2741.1|2741.7|2739.7|2745.5|2743.2|2740.9|2738.9|355
1714046400000|2024-04-25 12:00:00|2741.6|2739.6|2743.1|2741.1|2744.6|2742.3|2741.2|2738.9|673
1714046700000|2024-04-25 12:05:00|2743.2|2741.2|2741.3|2739.3|2744.1|2742.1|2741.1|2738.8|711
1714047000000|2024-04-25 12:10:00|2741.4|2739.4|2739.6|2737.6|2742.6|2739.9|2738.2|2736.2|566
1714047300000|2024-04-25 12:15:00|2739.5|2737.5|2735.7|2732.7|2740.2|2737.7|2734.3|2732|785
1714047600000|2024-04-25 12:20:00|2734.8|2732.8|2735.2|2733.2|2738|2736|2732.1|2729.5|791
1714047900000|2024-04-25 12:25:00|2735.3|2733.3|2736.5|2733.5|2737.4|2734.8|2733.7|2731.2|606
1714048200000|2024-04-25 12:30:00|2735.4|2732.4|2736.1|2734.1|2746.3|2743.3|2733.4|2730.6|1928
1714048500000|2024-04-25 12:35:00|2736.6|2734.6|2734.1|2732.1|2741.3|2739|2732.4|2730.1|1738
1714048800000|2024-04-25 12:40:00|2734.5|2731.5|2744.7|2741.7|2746.4|2744|2733|2730.7|1549
1714049100000|2024-04-25 12:45:00|2744.2|2742.2|2743.6|2741.6|2746|2743.6|2739.2|2737.2|1366
1714049400000|2024-04-25 12:50:00|2743.5|2741.5|2757.1|2755.1|2757.3|2755.2|2743.4|2740.8|1497
1714049700000|2024-04-25 12:55:00|2756.9|2754.9|2755.1|2753.1|2757.4|2755.4|2751.8|2749.5|1287
1714050000000|2024-04-25 13:00:00|2755.2|2753.2|2738.4|2736.4|2757.3|2755|2736.1|2734.1|1526
1714050300000|2024-04-25 13:05:00|2737.8|2735.8|2734.1|2732.1|2740.5|2738.1|2729.6|2727.1|1400
1714050600000|2024-04-25 13:10:00|2734.2|2732.2|2723.8|2721.8|2735.4|2733.3|2723|2720.4|1554
1714050900000|2024-04-25 13:15:00|2724.1|2722.1|2717.4|2715.4|2724.7|2722.7|2713.1|2710.6|1699
1714051200000|2024-04-25 13:20:00|2717.5|2715.5|2726.1|2724.1|2727.1|2724.6|2716.9|2714.9|1573
1714051500000|2024-04-25 13:25:00|2726.2|2724.2|2719.3|2717.3|2726.2|2724.2|2714.2|2712|1547
1714051800000|2024-04-25 13:30:00|2719.8|2716.8|2722|2720|2723.9|2721.8|2715.4|2712.9|1850
1714052100000|2024-04-25 13:35:00|2722.2|2720.2|2725.3|2723.3|2728.6|2726.4|2718.8|2716.1|1757
1714052400000|2024-04-25 13:40:00|2725.5|2723.5|2732.3|2730.3|2733.3|2731|2720.8|2718.3|1726
1714052700000|2024-04-25 13:45:00|2731.8|2729.8|2719.1|2717.1|2732|2729.8|2717.2|2715.2|1665
1714053000000|2024-04-25 13:50:00|2719|2717|2718|2715|2721|2719|2715.1|2712.8|1382
1714053300000|2024-04-25 13:55:00|2718.1|2715.1|2720.2|2717.2|2721.2|2719|2713.9|2711.4|1144
1714053600000|2024-04-25 14:00:00|2720.1|2717.1|2716.7|2714.7|2723.6|2721.2|2715|2712.7|1344
1714053900000|2024-04-25 14:05:00|2716.6|2714.6|2718.4|2716.4|2720.4|2717.9|2714.8|2712.4|1357
1714054200000|2024-04-25 14:10:00|2718.9|2715.9|2727|2724|2727.5|2725.5|2716.7|2714.2|1319
1714054500000|2024-04-25 14:15:00|2727.2|2724.2|2730.1|2727.1|2731.5|2729.1|2725.8|2723.3|1101
1714054800000|2024-04-25 14:20:00|2729.6|2727.6|2732.5|2730.5|2733.5|2731|2726.5|2724.1|971
1714055100000|2024-04-25 14:25:00|2732.1|2730.1|2732.5|2730.5|2735.4|2733.1|2730.4|2727.9|1075
1714055400000|2024-04-25 14:30:00|2732.7|2730.7|2741.9|2739.9|2742.9|2740.9|2730.5|2728.5|1278
1714055700000|2024-04-25 14:35:00|2742.1|2740.1|2754.7|2752.7|2756.4|2753.9|2742.1|2740.1|1590
1714056000000|2024-04-25 14:40:00|2754.3|2752.3|2751.6|2749.6|2759|2757|2746.5|2744.5|1419
1714056300000|2024-04-25 14:45:00|2751.4|2749.4|2751.4|2749.4|2756|2753.9|2749.9|2747.4|1219
1714056600000|2024-04-25 14:50:00|2751.7|2749.7|2739.2|2736.2|2754.7|2752.1|2735.4|2733|1366
1714056900000|2024-04-25 14:55:00|2739.3|2736.3|2739.5|2736.5|2742.9|2740.3|2738.3|2735.9|1173
1714057200000|2024-04-25 15:00:00|2739.8|2736.8|2736.1|2734.1|2740.7|2738.2|2731.2|2728.8|1263
1714057500000|2024-04-25 15:05:00|2736.3|2733.3|2739.9|2737.9|2741.3|2738.9|2734.6|2732.3|1033
1714057800000|2024-04-25 15:10:00|2739.6|2737.6|2738.5|2735.5|2743.2|2740.8|2737.3|2734.7|893
1714058100000|2024-04-25 15:15:00|2738.1|2735.1|2734.3|2732.3|2738.9|2736.4|2731.9|2729.5|912
1714058400000|2024-04-25 15:20:00|2734.4|2732.4|2730.4|2727.4|2734.7|2732.4|2727.2|2724.6|948
1714058700000|2024-04-25 15:25:00|2730.2|2727.2|2734.4|2732.4|2737.5|2734.7|2728.5|2726.5|905
1714059000000|2024-04-25 15:30:00|2734.9|2731.9|2734.7|2732.7|2740.6|2738.1|2733|2730.5|855
1714059300000|2024-04-25 15:35:00|2734.8|2732.8|2736.9|2733.9|2737.6|2735.3|2734.6|2731.8|773
1714059600000|2024-04-25 15:40:00|2736.7|2733.7|2731.5|2729.5|2737.4|2734.6|2730.9|2728.3|675
1714059900000|2024-04-25 15:45:00|2731.4|2729.4|2730.1|2727.1|2731.6|2729.4|2727.1|2724.6|672
1714060200000|2024-04-25 15:50:00|2729.9|2727.9|2730.4|2727.4|2732.2|2730|2729.1|2726.5|638
1714060500000|2024-04-25 15:55:00|2730.5|2727.5|2731.6|2729.6|2732.9|2730.5|2729.4|2726.8|515
1714060800000|2024-04-25 16:00:00|2732.3|2729.3|2730.6|2728.6|2733.2|2730.7|2729.5|2727.4|555
1714061100000|2024-04-25 16:05:00|2730.7|2728.7|2733.7|2731.7|2733.9|2731.7|2730|2727.3|533
1714061400000|2024-04-25 16:10:00|2734|2731|2733.6|2731.6|2735.9|2733.4|2732|2729.4|579
1714061700000|2024-04-25 16:15:00|2733.5|2731.5|2732.3|2730.3|2734.9|2732.4|2732|2729.5|466
1714062000000|2024-04-25 16:20:00|2732.2|2730.2|2729.5|2727.5|2732.8|2730.3|2728.2|2725.2|707
1714062300000|2024-04-25 16:25:00|2729.7|2726.7|2732.9|2730.9|2733.5|2731|2729.3|2726.7|401
1714062600000|2024-04-25 16:30:00|2733.4|2730.4|2731|2728|2733.4|2730.9|2729.3|2726.7|471
1714062900000|2024-04-25 16:35:00|2730.6|2728.6|2731.6|2729.6|2733.2|2730.7|2730|2727.6|361
1714063200000|2024-04-25 16:40:00|2731.7|2729.7|2736.2|2734.2|2736.8|2734.4|2731|2728.4|466
1714063500000|2024-04-25 16:45:00|2736.5|2733.5|2737.4|2734.4|2737.4|2735.2|2734.5|2731.8|378
1714063800000|2024-04-25 16:50:00|2736.9|2734.9|2735.8|2733.8|2737.4|2735.3|2735.4|2732.7|326
1714064100000|2024-04-25 16:55:00|2735.9|2733.9|2734.6|2732.6|2736.8|2734.8|2732.6|2730.3|396
1714064400000|2024-04-25 17:00:00|2734.5|2732.5|2733.4|2731.4|2736.2|2734.2|2732|2730|479
1714064700000|2024-04-25 17:05:00|2733.5|2731.5|2734.8|2732.8|2736.9|2734.8|2733.3|2730.9|455
1714065000000|2024-04-25 17:10:00|2734.9|2732.9|2734.1|2732.1|2735.2|2732.9|2732|2729.5|438
1714065300000|2024-04-25 17:15:00|2734|2732|2736.1|2734.1|2737.1|2734.6|2734|2732|491
1714065600000|2024-04-25 17:20:00|2736|2734|2733.6|2731.6|2736.6|2734.4|2733.2|2731.2|450
1714065900000|2024-04-25 17:25:00|2733.7|2731.7|2735.5|2732.5|2736.8|2734.3|2733.3|2730.7|561
1714066200000|2024-04-25 17:30:00|2735.3|2732.3|2735.1|2733.1|2737.2|2734.8|2733.8|2731.2|452
1714066500000|2024-04-25 17:35:00|2735|2733|2736.3|2734.3|2737|2734.5|2734.3|2732.3|294
1714066800000|2024-04-25 17:40:00|2736.2|2734.2|2736.5|2733.5|2736.7|2734.4|2735.1|2732.6|296
1714067100000|2024-04-25 17:45:00|2735.7|2733.7|2734.8|2732.8|2736.8|2734.5|2734.8|2732.8|283
1714067400000|2024-04-25 17:50:00|2735|2733|2737.3|2734.3|2737.3|2735|2733.8|2731.4|380
1714067700000|2024-04-25 17:55:00|2737.2|2734.2|2736.5|2734.5|2737.3|2735|2735.7|2733.6|283
1714068000000|2024-04-25 18:00:00|2736.6|2734.6|2735.8|2733.8|2736.8|2734.8|2735|2733|330
1714068300000|2024-04-25 18:05:00|2735.9|2733.9|2738.7|2736.7|2740.5|2738.5|2735.4|2733.4|363
1714068600000|2024-04-25 18:10:00|2738.8|2736.8|2735.7|2733.7|2740.2|2737.8|2735.7|2733.7|345
1714068900000|2024-04-25 18:15:00|2735.8|2733.8|2735.6|2733.6|2736.8|2734.2|2733.9|2731.8|359
1714069200000|2024-04-25 18:20:00|2735.5|2733.5|2737.4|2735.4|2738.7|2736.4|2734.2|2731.9|320
1714069500000|2024-04-25 18:25:00|2737.3|2735.3|2733.9|2731.9|2737.9|2735.6|2733.4|2730.8|286
1714069800000|2024-04-25 18:30:00|2733.8|2731.8|2735.3|2733.3|2736.5|2733.9|2733.7|2731.3|304
1714070100000|2024-04-25 18:35:00|2735.1|2733.1|2735.9|2733.9|2736.1|2734.1|2733.3|2730.9|329
1714070400000|2024-04-25 18:40:00|2735.8|2733.8|2737|2735|2737.9|2735.5|2734.8|2732.8|378
1714070700000|2024-04-25 18:45:00|2736.8|2734.8|2737.6|2735.6|2737.9|2735.8|2735.8|2733.4|290
1714071000000|2024-04-25 18:50:00|2737.5|2735.5|2737.8|2735.8|2738.4|2736.4|2736.3|2734.3|268
1714071300000|2024-04-25 18:55:00|2737.7|2735.7|2739.5|2737.5|2739.8|2737.6|2736.9|2734.8|271
1714071600000|2024-04-25 19:00:00|2739.2|2737.2|2741.1|2739.1|2741.1|2739.1|2739.2|2736.8|328
1714071900000|2024-04-25 19:05:00|2741.2|2739.2|2741|2739|2741.2|2739.2|2739.1|2736.6|264
1714072200000|2024-04-25 19:10:00|2741.1|2739.1|2741.4|2738.4|2741.5|2739.1|2740.1|2738.1|206
1714072500000|2024-04-25 19:15:00|2741|2739|2742.9|2740.9|2743|2741|2740.9|2738.9|174
1714072800000|2024-04-25 19:20:00|2742.8|2740.8|2745.3|2743.3|2745.6|2743.6|2742.8|2740.8|310
1714073100000|2024-04-25 19:25:00|2745.4|2743.4|2746|2744|2746.7|2744.7|2745.4|2743.4|301
1714073400000|2024-04-25 19:30:00|2745.9|2743.9|2745.6|2743.6|2746|2744|2743.9|2741.9|284
1714073700000|2024-04-25 19:35:00|2745.5|2743.5|2744.8|2742.8|2746.6|2744.6|2744.4|2742.4|274
1714074000000|2024-04-25 19:40:00|2744.9|2742.9|2743.5|2741.5|2745.1|2743.1|2743.3|2741.3|303
1714074300000|2024-04-25 19:45:00|2743.4|2741.4|2741.9|2739.9|2744.7|2742.7|2741.9|2739.7|272
1714074600000|2024-04-25 19:50:00|2742|2740|2740.6|2738.6|2742.8|2740.8|2740.3|2738.1|225
1714074900000|2024-04-25 19:55:00|2740.5|2738.5|2742.8|2740.8|2743.1|2741.1|2740.2|2738.2|274
1714075200000|2024-04-25 20:00:00|2743|2741|2743.9|2741.9|2744.8|2742.8|2742.3|2740.3|348
1714075500000|2024-04-25 20:05:00|2744|2742|2743.9|2741.9|2744.1|2742.1|2742.8|2740.8|226
1714075800000|2024-04-25 20:10:00|2744|2742|2741.6|2739.6|2744.3|2742.3|2741.4|2739.4|152
1714076100000|2024-04-25 20:15:00|2741.3|2739.3|2742.7|2740.7|2742.7|2740.7|2740.8|2738.4|145
1714076400000|2024-04-25 20:20:00|2742.6|2740.6|2742.8|2740.8|2743.2|2741.2|2741.9|2739.5|86
1714076700000|2024-04-25 20:25:00|2742.7|2740.7|2742.7|2740.7|2743.2|2740.9|2742.3|2740.2|67
1714077000000|2024-04-25 20:30:00|2742.6|2740.6|2742.7|2740.7|2743.4|2741.4|2742.4|2740.1|70
1714077300000|2024-04-25 20:35:00|2742.6|2740.6|2742.3|2740.3|2742.8|2740.8|2742|2739.7|79
1714077600000|2024-04-25 20:40:00|2742.2|2740.2|2741.6|2739.6|2742.3|2740.3|2741.5|2739.5|45
1714077900000|2024-04-25 20:45:00|2742|2739|2743.2|2740.2|2743.5|2740.5|2741.9|2738.9|63
1714078200000|2024-04-25 20:50:00|2743.3|2740.3|2743.8|2740.8|2743.8|2740.8|2742.5|2739.5|76
1714078500000|2024-04-25 20:55:00|2743.9|2740.9|2745.3|2742.3|2745.9|2742.9|2743.8|2740.8|101
1714082400000|2024-04-25 22:00:00|2745|2742|2746|2743|2746.6|2743.6|2745|2742|57
1714082700000|2024-04-25 22:05:00|2745.9|2742.9|2746.1|2743.1|2746.9|2743.9|2745.2|2742.2|131
1714083000000|2024-04-25 22:10:00|2746|2743|2744.6|2741.6|2746.4|2743.4|2742.6|2739.6|178
1714083300000|2024-04-25 22:15:00|2744.1|2741.1|2745.2|2742.2|2748.6|2742.9|2743.7|2740.7|110
1714083600000|2024-04-25 22:20:00|2745.3|2742.3|2744.8|2741.8|2746.2|2743.3|2744.5|2741.5|79
1714083900000|2024-04-25 22:25:00|2744.7|2741.7|2745.6|2742.6|2745.8|2742.8|2743.8|2740.8|94
1714084200000|2024-04-25 22:30:00|2745.5|2742.5|2745.2|2742.2|2746.4|2743.4|2745.2|2742.2|76
1714084500000|2024-04-25 22:35:00|2745.3|2742.3|2745.9|2742.9|2746.3|2743.3|2744.9|2742|96
1714084800000|2024-04-25 22:40:00|2746.2|2743.2|2745.3|2742.3|2746.3|2743.3|2745.1|2742.1|73
1714085100000|2024-04-25 22:45:00|2745.5|2742.5|2744.2|2741.2|2746.3|2743.3|2743.6|2740.6|137
1714085400000|2024-04-25 22:50:00|2743.9|2740.9|2744.4|2741.4|2744.9|2741.9|2743.6|2740.6|103
1714085700000|2024-04-25 22:55:00|2744.2|2741.2|2744|2741|2744.5|2741.5|2743.5|2740.5|79
1714086000000|2024-04-25 23:00:00|2744.1|2741.1|2743.4|2740.4|2744.1|2741.1|2742.3|2739.3|71
1714086300000|2024-04-25 23:05:00|2743.3|2740.3|2742.1|2739.1|2743.8|2740.8|2742.1|2739.1|62
1714086600000|2024-04-25 23:10:00|2741.9|2739.9|2741.2|2738.2|2743|2740.1|2741.1|2738.1|116
1714086900000|2024-04-25 23:15:00|2741.3|2738.3|2741.8|2738.8|2742.4|2739.4|2741|2738|79
1714087200000|2024-04-25 23:20:00|2741.6|2738.6|2741.1|2738.1|2742.3|2739.3|2741.1|2738.1|75
1714087500000|2024-04-25 23:25:00|2741.2|2738.2|2741|2738|2741.7|2739.2|2739.7|2737.1|92
1714087800000|2024-04-25 23:30:00|2740.9|2737.9|2737.5|2735.5|2740.9|2737.9|2737.2|2734.5|136
1714088100000|2024-04-25 23:35:00|2738|2735|2737.2|2734.2|2738.3|2735.9|2736.2|2733.6|130
1714088400000|2024-04-25 23:40:00|2736.9|2734.9|2738.4|2735.4|2738.9|2736.1|2736.7|2734.3|184
1714088700000|2024-04-25 23:45:00|2738.6|2735.6|2738.1|2735.1|2739.1|2736.1|2737.3|2734.5|217
1714089000000|2024-04-25 23:50:00|2738|2735|2737.4|2734.4|2738.6|2735.6|2736.6|2733.6|92
1714089300000|2024-04-25 23:55:00|2737.5|2734.5|2737|2734|2738.1|2735.1|2736.9|2733.9|116
1714089600000|2024-04-26 00:00:00|2737.1|2734.1|2737.4|2734.4|2738.4|2735.4|2737|2734|198
1714089900000|2024-04-26 00:05:00|2737.3|2734.3|2738.8|2735.8|2739.2|2736.2|2737|2734|176
1714090200000|2024-04-26 00:10:00|2738.7|2735.7|2740.1|2737.1|2740.5|2737.5|2738.5|2735.5|149
1714090500000|2024-04-26 00:15:00|2740|2737|2736.9|2733.9|2740.1|2737.1|2736.5|2733.5|233
1714090800000|2024-04-26 00:20:00|2737|2734|2735.1|2732.1|2737|2734|2734.3|2731.3|186
1714091100000|2024-04-26 00:25:00|2734.5|2731.5|2735.7|2732.7|2737.1|2734.1|2734.2|2731.2|174
1714091400000|2024-04-26 00:30:00|2735.8|2732.8|2735.7|2732.7|2736.8|2733.8|2734.5|2731.5|172
1714091700000|2024-04-26 00:35:00|2735.8|2732.8|2735.8|2732.8|2737|2734|2735.1|2732.1|169
1714092000000|2024-04-26 00:40:00|2735.7|2732.7|2736.3|2733.3|2736.4|2733.8|2735.2|2732.5|164
1714092300000|2024-04-26 00:45:00|2736.2|2733.2|2739.7|2736.7|2739.9|2737.3|2736.2|2733.2|165
1714092600000|2024-04-26 00:50:00|2739.6|2736.6|2741.4|2738.4|2741.7|2739.1|2738.1|2735.7|203
1714092900000|2024-04-26 00:55:00|2741.5|2738.5|2741.5|2738.5|2742.4|2739.4|2739.7|2737.1|227
1714093200000|2024-04-26 01:00:00|2741.6|2738.6|2729.5|2726.5|2742|2739|2728|2725.1|843
1714093500000|2024-04-26 01:05:00|2729.7|2726.7|2733.4|2730.4|2735.5|2732.5|2728.4|2725.4|582
1714093800000|2024-04-26 01:10:00|2732.9|2730.9|2732.2|2729.2|2733.4|2730.9|2728.7|2725.9|562
1714094100000|2024-04-26 01:15:00|2732.3|2729.3|2732.5|2729.5|2734|2731|2731.2|2728.2|480
1714094400000|2024-04-26 01:20:00|2732.3|2729.3|2735.9|2732.9|2736.7|2733.7|2729.3|2726.3|530
1714094700000|2024-04-26 01:25:00|2736|2733|2735.3|2732.3|2739.9|2736.9|2734.6|2731.6|591
1714095000000|2024-04-26 01:30:00|2735.4|2732.4|2741.1|2738.1|2742.2|2739.2|2735.3|2732.3|593
1714095300000|2024-04-26 01:35:00|2741|2738|2741.1|2738.1|2744|2741|2739.6|2736.9|656
1714095600000|2024-04-26 01:40:00|2741|2738|2743.2|2740.2|2743.6|2740.6|2738.4|2735.8|530
1714095900000|2024-04-26 01:45:00|2743|2740|2742.6|2739.6|2743.8|2740.8|2739.6|2736.6|491
1714096200000|2024-04-26 01:50:00|2742.7|2739.7|2741.6|2738.6|2744.3|2741.3|2741.4|2738.4|464
1714096500000|2024-04-26 01:55:00|2741.7|2738.7|2741.6|2738.6|2743.4|2740.4|2740.3|2737.3|475
1714096800000|2024-04-26 02:00:00|2740.9|2737.9|2742.5|2739.5|2742.9|2740.3|2738.6|2735.9|589
1714097100000|2024-04-26 02:05:00|2742.7|2739.7|2744.1|2741.1|2744.7|2741.9|2740.3|2737.3|475
1714097400000|2024-04-26 02:10:00|2743.9|2740.9|2747.1|2744.1|2748.1|2745.1|2743.8|2740.8|468
1714097700000|2024-04-26 02:15:00|2747|2744|2749|2746|2749.6|2746.6|2746.5|2743.5|351
1714098000000|2024-04-26 02:20:00|2749.1|2746.1|2749.6|2746.6|2749.9|2747.1|2748.7|2745.7|206
1714098300000|2024-04-26 02:25:00|2749.7|2746.7|2747|2744|2749.9|2746.9|2746.5|2743.7|257
1714098600000|2024-04-26 02:30:00|2747.1|2744.1|2748.4|2745.4|2748.6|2745.6|2744.5|2742.1|467
1714098900000|2024-04-26 02:35:00|2748.3|2745.3|2743.7|2740.7|2749|2746|2743.2|2740.2|418
1714099200000|2024-04-26 02:40:00|2743.8|2740.8|2742.1|2739.1|2745.4|2742.4|2741.3|2738.3|403
1714099500000|2024-04-26 02:45:00|2741.9|2738.9|2741.6|2738.6|2743.2|2740.2|2737.5|2734.5|608
1714099800000|2024-04-26 02:50:00|2741.8|2738.8|2744.3|2741.3|2744.5|2741.5|2739.8|2736.8|411
1714100100000|2024-04-26 02:55:00|2744.4|2741.4|2742.6|2739.6|2746.4|2743.4|2742.2|2739.2|438
1714100400000|2024-04-26 03:00:00|2742.4|2739.4|2743.2|2740.2|2744.6|2741.6|2741.9|2738.9|353
1714100700000|2024-04-26 03:05:00|2743.4|2740.4|2744.4|2741.4|2745.2|2742.2|2742.3|2739.3|313
1714101000000|2024-04-26 03:10:00|2744.2|2741.2|2744.5|2741.5|2745.2|2742.2|2742|2739|342
1714101300000|2024-04-26 03:15:00|2744.6|2741.6|2744.6|2741.6|2745.5|2742.5|2742.6|2739.6|317
1714101600000|2024-04-26 03:20:00|2744.4|2741.4|2743.9|2740.9|2746.4|2743.4|2742.7|2739.7|675
1714101900000|2024-04-26 03:25:00|2744|2741|2746.9|2743.9|2747.1|2744.1|2743.9|2740.9|569
1714102200000|2024-04-26 03:30:00|2746.8|2743.8|2746.4|2743.4|2747.4|2744.4|2744.2|2741.2|494
1714102500000|2024-04-26 03:35:00|2746.3|2743.3|2746.8|2743.8|2747.8|2744.8|2746.3|2743.3|261
1714102800000|2024-04-26 03:40:00|2747|2744|2748.4|2745.4|2748.4|2745.4|2746.3|2743.3|256
1714103100000|2024-04-26 03:45:00|2748.3|2745.3|2747.5|2744.5|2748.6|2745.6|2745.4|2742.4|303
1714103400000|2024-04-26 03:50:00|2747.6|2744.6|2749.3|2746.3|2749.7|2746.7|2747.1|2744.1|250
1714103700000|2024-04-26 03:55:00|2749.2|2746.2|2750.1|2747.1|2750.4|2747.4|2748.2|2745.3|230
1714104000000|2024-04-26 04:00:00|2750.3|2747.3|2750.2|2747.2|2751.3|2748.3|2748.9|2745.9|203
1714104300000|2024-04-26 04:05:00|2750.3|2747.3|2750|2747|2751.1|2748.1|2749|2746.2|227
1714104600000|2024-04-26 04:10:00|2749.9|2746.9|2751|2748|2751.4|2749|2749.7|2746.9|146
1714104900000|2024-04-26 04:15:00|2751.1|2748.1|2751.2|2748.2|2751.5|2748.9|2750.2|2747.8|150
1714105200000|2024-04-26 04:20:00|2751.4|2748.4|2751.6|2748.6|2752.4|2749.7|2750.5|2747.5|191
1714105500000|2024-04-26 04:25:00|2751.3|2748.3|2754.4|2751.4|2755.6|2752.8|2751.3|2748.3|248
1714105800000|2024-04-26 04:30:00|2754.5|2751.5|2754.7|2752.7|2756.4|2753.8|2753.4|2750.5|371
1714106100000|2024-04-26 04:35:00|2754.3|2752.3|2753.7|2750.7|2755.1|2752.7|2753|2750.4|346
1714106400000|2024-04-26 04:40:00|2753.8|2750.8|2757|2754|2757.1|2754.2|2753.2|2750.5|368
1714106700000|2024-04-26 04:45:00|2756.9|2753.9|2758.7|2755.7|2759.3|2756.6|2756.9|2753.9|291
1714107000000|2024-04-26 04:50:00|2758.6|2755.6|2759.1|2756.1|2759.3|2756.7|2757.2|2754.2|272
1714107300000|2024-04-26 04:55:00|2759.2|2756.2|2760.4|2757.4|2760.7|2758|2758.6|2755.6|212
1714107600000|2024-04-26 05:00:00|2760.2|2757.2|2758.9|2755.9|2760.6|2757.6|2758.1|2755.1|211
1714107900000|2024-04-26 05:05:00|2758.8|2755.8|2757.4|2754.4|2759.4|2756.5|2757.3|2754.3|195
1714108200000|2024-04-26 05:10:00|2757.3|2754.3|2760.1|2757.1|2760.4|2757.6|2757.3|2754.3|272
1714108500000|2024-04-26 05:15:00|2760|2757|2760.6|2757.6|2761.4|2758.4|2758.9|2756.1|248
1714108800000|2024-04-26 05:20:00|2760.7|2757.7|2759.4|2756.4|2760.8|2757.9|2758.4|2755.7|240
1714109100000|2024-04-26 05:25:00|2759.3|2756.3|2759.4|2756.4|2760.4|2757.4|2758.7|2756.2|195
1714109400000|2024-04-26 05:30:00|2759.3|2756.3|2757.8|2754.8|2761.2|2759|2755.5|2752.9|697
1714109700000|2024-04-26 05:35:00|2757.7|2754.7|2756|2753|2758.8|2756.3|2755.8|2752.9|439
1714110000000|2024-04-26 05:40:00|2756.1|2753.1|2754.9|2751.9|2756.1|2753.6|2752.1|2749.5|442
1714110300000|2024-04-26 05:45:00|2755.3|2752.9|2760.8|2757.8|2761.4|2758.4|2754.3|2751.9|600
1714110600000|2024-04-26 05:50:00|2760.9|2757.9|2763.1|2760.1|2765.9|2762.9|2760.1|2757.6|755
1714110900000|2024-04-26 05:55:00|2763|2760|2763.3|2760.3|2765.7|2763.1|2759.7|2757.2|725
1714111200000|2024-04-26 06:00:00|2763.2|2760.2|2768.3|2765.3|2768.4|2765.4|2761.4|2758.7|747
1714111500000|2024-04-26 06:05:00|2768.2|2765.2|2764.4|2761.4|2769.2|2766.2|2760.8|2758.4|864
1714111800000|2024-04-26 06:10:00|2764.1|2761.1|2763.2|2760.2|2764.3|2761.3|2760.5|2758.1|773
1714112100000|2024-04-26 06:15:00|2763.4|2760.4|2763.5|2760.5|2765.6|2762.9|2759.6|2757.2|713
1714112400000|2024-04-26 06:20:00|2763.3|2760.3|2765.3|2762.3|2766.7|2763.7|2761.8|2758.8|663
1714112700000|2024-04-26 06:25:00|2765.4|2762.4|2764.7|2761.7|2767.6|2765.2|2762.3|2759.8|708
1714113000000|2024-04-26 06:30:00|2764.4|2761.4|2761.8|2758.8|2764.5|2761.8|2760.7|2758.3|570
1714113300000|2024-04-26 06:35:00|2761.3|2759.3|2764|2761|2765.1|2762.2|2761|2758.3|585
1714113600000|2024-04-26 06:40:00|2764.1|2761.1|2765.7|2762.7|2765.9|2763.4|2761.7|2759.3|640
1714113900000|2024-04-26 06:45:00|2765.6|2762.6|2767.3|2764.3|2767.8|2764.9|2762.8|2760.3|578
1714114200000|2024-04-26 06:50:00|2767.2|2764.2|2770.1|2767.1|2770.8|2767.9|2766.2|2763.2|718
1714114500000|2024-04-26 06:55:00|2770.3|2767.3|2768.8|2765.8|2770.3|2767.7|2767.2|2764.5|685
1714114800000|2024-04-26 07:00:00|2768.9|2765.9|2766.8|2764.8|2770.3|2767.6|2765.5|2763.3|607
1714115100000|2024-04-26 07:05:00|2767.7|2764.7|2764.2|2761.2|2767.7|2765.3|2763|2760.5|500
1714115400000|2024-04-26 07:10:00|2763.5|2761.5|2763.5|2760.5|2764.4|2761.8|2762.1|2759.8|460
1714115700000|2024-04-26 07:15:00|2763.6|2760.6|2767.1|2765.1|2767.5|2765.1|2761.8|2759.3|462
1714116000000|2024-04-26 07:20:00|2767|2765|2769.5|2767.5|2771.2|2768.7|2767|2764.9|746
1714116300000|2024-04-26 07:25:00|2769.6|2767.6|2771.3|2768.3|2771.5|2769|2769.1|2766.5|542
1714116600000|2024-04-26 07:30:00|2770.8|2768.8|2771.6|2769.6|2772.3|2770|2769.4|2767|467
1714116900000|2024-04-26 07:35:00|2771.5|2769.5|2772.1|2770.1|2772.6|2770.3|2770.7|2768.3|483
1714117200000|2024-04-26 07:40:00|2772.2|2770.2|2773.6|2771.6|2774.4|2772|2771.4|2768.8|408
1714117500000|2024-04-26 07:45:00|2773.5|2771.5|2772.7|2770.7|2774.3|2771.9|2771.1|2768.6|467
1714117800000|2024-04-26 07:50:00|2772.8|2770.8|2772.4|2769.4|2773.7|2771.2|2771|2768.6|357
1714118100000|2024-04-26 07:55:00|2771.9|2769.9|2769.9|2766.9|2773.1|2770.5|2768.8|2766.5|522
1714118400000|2024-04-26 08:00:00|2769.8|2766.8|2772.2|2769.2|2774.8|2772.3|2768.7|2766.3|1467
1714118700000|2024-04-26 08:05:00|2772.1|2769.1|2771.3|2768.3|2773.3|2770.3|2769.4|2766.4|998
1714119000000|2024-04-26 08:10:00|2771.4|2768.4|2774|2771|2775|2772|2771.1|2768.1|717
1714119300000|2024-04-26 08:15:00|2774.1|2771.1|2773|2771|2775|2772.3|2772.4|2769.9|622
1714119600000|2024-04-26 08:20:00|2772.8|2770.8|2768.3|2766.3|2774|2771.4|2768.3|2766|577
1714119900000|2024-04-26 08:25:00|2768.8|2765.8|2770.7|2768.7|2771.1|2768.7|2768.1|2765.7|467
1714120200000|2024-04-26 08:30:00|2770.6|2768.6|2771.7|2769.7|2773|2770.5|2769.7|2767.7|478
1714120500000|2024-04-26 08:35:00|2771.8|2769.8|2770.8|2768.8|2772.4|2770|2770.5|2768.1|366
1714120800000|2024-04-26 08:40:00|2770.7|2768.7|2770.7|2768.7|2772.9|2770.3|2770.5|2768.3|359
1714121100000|2024-04-26 08:45:00|2770.6|2768.6|2768.2|2766.2|2771.3|2768.8|2767.1|2765|541
1714121400000|2024-04-26 08:50:00|2768.3|2766.3|2767.8|2764.8|2769.1|2767|2766.9|2764.5|375
1714121700000|2024-04-26 08:55:00|2767.4|2765.4|2765.9|2763.9|2767.8|2765.4|2763.9|2761.8|446
1714122000000|2024-04-26 09:00:00|2766.1|2764.1|2767.6|2764.6|2767.6|2765.1|2764.4|2761.9|382
1714122300000|2024-04-26 09:05:00|2767.4|2764.4|2769.8|2767.8|2770.2|2767.8|2766.1|2763.5|465
1714122600000|2024-04-26 09:10:00|2769.6|2767.6|2771|2769|2773.1|2770.7|2769.1|2766.6|480
1714122900000|2024-04-26 09:15:00|2770.9|2768.9|2769.5|2767.5|2771.5|2768.9|2768|2765.5|408
1714123200000|2024-04-26 09:20:00|2769.6|2767.6|2769.2|2767.2|2770.5|2768.1|2768.4|2766.1|310
1714123500000|2024-04-26 09:25:00|2769|2767|2764.5|2762.5|2769.2|2767.2|2764.4|2761.9|398
1714123800000|2024-04-26 09:30:00|2764.6|2762.6|2766.4|2763.4|2767|2764.6|2764.2|2761.8|440
1714124100000|2024-04-26 09:35:00|2766|2764|2767.2|2765.2|2768.1|2765.6|2765.5|2763|248
1714124400000|2024-04-26 09:40:00|2767.1|2765.1|2767.8|2765.8|2768.3|2765.9|2766.2|2763.8|291
1714124700000|2024-04-26 09:45:00|2767.9|2765.9|2769.5|2766.5|2770.2|2767.8|2767.2|2764.6|395
1714125000000|2024-04-26 09:50:00|2769.1|2767.1|2771|2769|2771|2769|2768|2765.7|274
1714125300000|2024-04-26 09:55:00|2770.8|2768.8|2772|2769|2772.2|2769.7|2770.6|2768.2|264
1714125600000|2024-04-26 10:00:00|2772.1|2769.1|2773|2771|2774.8|2772.4|2771.2|2768.7|303
1714125900000|2024-04-26 10:05:00|2773.1|2771.1|2770.7|2767.7|2773.4|2771.2|2769.7|2767.3|311
1714126200000|2024-04-26 10:10:00|2770.1|2768.1|2770.5|2768.5|2771|2768.5|2768.4|2766|342
1714126500000|2024-04-26 10:15:00|2770.6|2768.6|2770|2768|2771.9|2769.5|2769.1|2766.9|321
1714126800000|2024-04-26 10:20:00|2769.8|2767.8|2767.8|2765.8|2770|2767.9|2767|2764.5|314
1714127100000|2024-04-26 10:25:00|2767.7|2765.7|2764.4|2762.4|2768.5|2766.1|2764.4|2761.9|247
1714127400000|2024-04-26 10:30:00|2764.3|2762.3|2758.8|2755.8|2764.5|2762.3|2757.1|2755|431
1714127700000|2024-04-26 10:35:00|2758.4|2756.4|2761.3|2758.3|2761.3|2758.3|2755.4|2753.2|559
1714128000000|2024-04-26 10:40:00|2761|2758|2763.4|2761.4|2764|2761.5|2760|2757.7|293
1714128300000|2024-04-26 10:45:00|2764|2761|2762.9|2760.9|2765.5|2763|2762.9|2760.8|323
1714128600000|2024-04-26 10:50:00|2762.7|2760.7|2763.9|2761.9|2764.8|2762.2|2762.6|2760.1|355
1714128900000|2024-04-26 10:55:00|2764|2762|2763.9|2760.9|2764.7|2762.4|2762.8|2760.7|282
1714129200000|2024-04-26 11:00:00|2763.1|2761.1|2761|2759|2763.8|2761.2|2759.8|2757.4|389
1714129500000|2024-04-26 11:05:00|2760.9|2758.9|2759.6|2757.6|2761.8|2759.4|2759.4|2756.8|287
1714129800000|2024-04-26 11:10:00|2759.7|2757.7|2759.4|2757.4|2761.6|2759.3|2759.1|2756.6|265
1714130100000|2024-04-26 11:15:00|2759.3|2757.3|2760.2|2757.2|2761.8|2759.3|2758.4|2756|521
1714130400000|2024-04-26 11:20:00|2759.8|2757.8|2757.8|2755.8|2760.3|2758|2757.2|2754.9|367
1714130700000|2024-04-26 11:25:00|2757.7|2755.7|2760.5|2758.5|2761.2|2758.8|2757.4|2754.9|392
1714131000000|2024-04-26 11:30:00|2760.4|2758.4|2759|2757|2761.9|2759.5|2758|2755.8|420
1714131300000|2024-04-26 11:35:00|2758.9|2756.9|2757.5|2755.5|2760.2|2757.7|2756.7|2754.3|290
1714131600000|2024-04-26 11:40:00|2757.4|2755.4|2756.6|2754.6|2757.7|2755.5|2754.9|2752.5|342
1714131900000|2024-04-26 11:45:00|2756.7|2754.7|2753.8|2751.8|2757|2754.7|2753.4|2750.7|418
1714132200000|2024-04-26 11:50:00|2754|2752|2756.2|2754.2|2756.5|2754.3|2754|2751.6|279
1714132500000|2024-04-26 11:55:00|2756.3|2754.3|2758.2|2756.2|2760.4|2758.2|2756.1|2753.9|370
1714132800000|2024-04-26 12:00:00|2758.1|2756.1|2759.9|2757.9|2762.7|2760.3|2758.1|2755.8|669
1714133100000|2024-04-26 12:05:00|2760.2|2758.2|2759.8|2757.8|2762.2|2759.7|2759.3|2757.1|624
1714133400000|2024-04-26 12:10:00|2759.7|2757.7|2757.5|2755.5|2760.2|2757.7|2754.6|2752.5|791
1714133700000|2024-04-26 12:15:00|2757.6|2755.6|2756.3|2754.3|2758.3|2755.9|2754.2|2752.2|727
1714134000000|2024-04-26 12:20:00|2755.9|2753.9|2755.4|2753.4|2757.7|2755.2|2752.8|2750.4|800
1714134300000|2024-04-26 12:25:00|2755.5|2753.5|2757.1|2754.1|2758.4|2755.9|2753.9|2751.9|783
1714134600000|2024-04-26 12:30:00|2757.2|2754.2|2759.5|2756.5|2766.9|2763.4|2757.2|2752.3|1729
1714134900000|2024-04-26 12:35:00|2759.6|2756.6|2769.3|2767.3|2769.3|2767.3|2758.1|2755.1|1531
1714135200000|2024-04-26 12:40:00|2769.2|2767.2|2762.5|2759.5|2769.2|2767.2|2760.8|2758.8|1233
1714135500000|2024-04-26 12:45:00|2762.6|2759.6|2753.8|2750.8|2762.6|2760.5|2750.8|2748.2|1228
1714135800000|2024-04-26 12:50:00|2753.7|2750.7|2751.8|2749.8|2754.5|2752|2747.8|2744.8|1263
1714136100000|2024-04-26 12:55:00|2751.7|2749.7|2756.3|2754.3|2757.4|2755|2751.4|2748.9|1134
1714136400000|2024-04-26 13:00:00|2756.5|2754.5|2766.1|2764.1|2766.1|2764.1|2756.5|2754.5|1180
1714136700000|2024-04-26 13:05:00|2766|2764|2757|2754|2766.6|2764.6|2756.4|2754|1110
1714137000000|2024-04-26 13:10:00|2756.6|2754.6|2760.6|2758.6|2764.5|2762.5|2756|2753.9|979
1714137300000|2024-04-26 13:15:00|2760.5|2758.5|2763.7|2761.7|2764.7|2762.3|2758|2755.7|1010
1714137600000|2024-04-26 13:20:00|2763.1|2761.1|2757.9|2755.9|2766.7|2764.7|2757.5|2755.5|983
1714137900000|2024-04-26 13:25:00|2758.2|2756.2|2757|2755|2761.3|2758.9|2756.1|2754|1035
1714138200000|2024-04-26 13:30:00|2757.5|2755.5|2757.1|2755.1|2760|2757.8|2752.6|2750.5|1472
1714138500000|2024-04-26 13:35:00|2756.9|2754.9|2752.7|2750.7|2757.6|2755.2|2751.4|2749.4|1426
1714138800000|2024-04-26 13:40:00|2752.8|2750.8|2745.1|2743.1|2754.3|2752|2741.5|2738.9|1421
1714139100000|2024-04-26 13:45:00|2744.8|2742.8|2749.3|2746.3|2749.7|2746.7|2740.3|2738.3|1222
1714139400000|2024-04-26 13:50:00|2749.5|2746.5|2744.6|2742.6|2750.2|2747.9|2744.6|2742.4|1254
1714139700000|2024-04-26 13:55:00|2744.7|2742.7|2751.1|2748.1|2751.6|2748.6|2742.9|2740.9|1062
1714140000000|2024-04-26 14:00:00|2751.6|2748.6|2756.1|2754.1|2756.9|2754.9|2749.8|2746.8|1218
1714140300000|2024-04-26 14:05:00|2756.2|2754.2|2751.6|2749.6|2757.9|2755.9|2751.3|2749.3|961
1714140600000|2024-04-26 14:10:00|2751.7|2749.7|2752.7|2750.7|2753|2750.8|2748.7|2746.7|1051
1714140900000|2024-04-26 14:15:00|2752.8|2750.8|2750.6|2748.6|2754.1|2751.8|2748.9|2746.9|1008
1714141200000|2024-04-26 14:20:00|2751|2749|2749|2747|2753.3|2751.3|2748.8|2746.3|986
1714141500000|2024-04-26 14:25:00|2749.3|2747.3|2746|2743|2749.3|2747.3|2743.9|2741.9|1083
1714141800000|2024-04-26 14:30:00|2745.6|2743.6|2739.2|2737.2|2745.9|2743.9|2735|2733|1264
1714142100000|2024-04-26 14:35:00|2739.3|2737.3|2726.7|2724.7|2740.1|2737.8|2726.3|2724|1156
1714142400000|2024-04-26 14:40:00|2726.8|2724.8|2730.6|2728.6|2732.4|2730.4|2725.8|2723.7|1287
1714142700000|2024-04-26 14:45:00|2730.8|2728.8|2728.1|2726.1|2731|2729|2727|2725|1160
1714143000000|2024-04-26 14:50:00|2728.2|2726.2|2720.9|2718.9|2728.2|2726.2|2718.4|2716|1297
1714143300000|2024-04-26 14:55:00|2721.2|2718.2|2723|2721|2726.7|2724.3|2719.6|2717.6|1201
1714143600000|2024-04-26 15:00:00|2723.2|2721.2|2727.8|2725.8|2727.8|2725.8|2720.7|2718.2|1091
1714143900000|2024-04-26 15:05:00|2727.9|2725.9|2724.4|2722.4|2728.3|2726.3|2723.9|2721.9|1083
1714144200000|2024-04-26 15:10:00|2724.5|2722.5|2723|2721|2725.5|2723.5|2718.9|2716.9|1043
1714144500000|2024-04-26 15:15:00|2722.9|2720.9|2718.5|2716.5|2723.9|2721.9|2718.2|2716.2|872
1714144800000|2024-04-26 15:20:00|2718.6|2716.6|2712.6|2710.6|2718.6|2716.6|2709.6|2707.6|1017
1714145100000|2024-04-26 15:25:00|2712.4|2710.4|2716.9|2714.9|2717.5|2715.5|2711.3|2709.3|893
1714145400000|2024-04-26 15:30:00|2717.1|2715.1|2715|2713|2717.8|2715.8|2714.8|2712.8|871
1714145700000|2024-04-26 15:35:00|2715.1|2713.1|2721.3|2719.3|2723|2720.9|2713.7|2711.7|768
1714146000000|2024-04-26 15:40:00|2721.4|2719.4|2727.2|2725.2|2727.3|2725.3|2721.1|2718.6|789
1714146300000|2024-04-26 15:45:00|2727.1|2725.1|2728.8|2726.8|2729.7|2727.3|2725.1|2723.1|701
1714146600000|2024-04-26 15:50:00|2728.9|2726.9|2727.1|2725.1|2729|2726.9|2723.9|2721.9|667
1714146900000|2024-04-26 15:55:00|2727|2725|2725.6|2723.6|2727.1|2725.1|2723.9|2721.9|592
1714147200000|2024-04-26 16:00:00|2726|2724|2726.5|2724.5|2726.9|2724.9|2723.8|2721.8|567
1714147500000|2024-04-26 16:05:00|2726.6|2724.6|2728.8|2726.8|2728.8|2726.8|2724|2722|561
1714147800000|2024-04-26 16:10:00|2728.7|2726.7|2731.3|2729.3|2731.8|2729.8|2728.3|2726.3|631
1714148100000|2024-04-26 16:15:00|2731.2|2729.2|2732.3|2730.3|2734.3|2732.2|2730.6|2728.6|543
1714148400000|2024-04-26 16:20:00|2732.4|2730.4|2729|2727|2732.5|2730.5|2728.8|2726.8|516
1714148700000|2024-04-26 16:25:00|2729.1|2727.1|2727|2725|2730.8|2728.8|2726.8|2724.8|472
1714149000000|2024-04-26 16:30:00|2727.1|2725.1|2726.9|2724.9|2729|2727|2726.2|2724.2|403
1714149300000|2024-04-26 16:35:00|2726.3|2724.3|2726.6|2724.6|2727.6|2725.6|2723.3|2721.3|542
1714149600000|2024-04-26 16:40:00|2726.7|2724.7|2724.1|2722.1|2728|2726|2722.9|2720.9|440
1714149900000|2024-04-26 16:45:00|2724|2722|2722.7|2720.7|2724.8|2722.6|2720.5|2718.5|388
1714150200000|2024-04-26 16:50:00|2722.8|2720.8|2724.1|2722.1|2724.2|2722.2|2720.3|2718.3|306
1714150500000|2024-04-26 16:55:00|2724.2|2722.2|2721.9|2719.9|2724.7|2722.7|2721.8|2719.8|267
1714150800000|2024-04-26 17:00:00|2721.8|2719.8|2720.2|2718.2|2723.1|2721.1|2719.1|2717.1|335
1714151100000|2024-04-26 17:05:00|2719.8|2717.8|2724.1|2722.1|2724.1|2722.1|2719.8|2717.8|321
1714151400000|2024-04-26 17:10:00|2724|2722|2726.7|2724.7|2726.9|2724.9|2724|2722|339
1714151700000|2024-04-26 17:15:00|2726.6|2724.6|2726.1|2724.1|2727.9|2725.9|2726|2724|301
1714152000000|2024-04-26 17:20:00|2726|2724|2725.5|2723.5|2726|2724|2723.7|2721.7|311
1714152300000|2024-04-26 17:25:00|2725.4|2723.4|2724.5|2722.5|2726.1|2724.1|2724.1|2722.1|376
1714152600000|2024-04-26 17:30:00|2724.4|2722.4|2726|2724|2726.1|2724.1|2723.1|2721.1|253
1714152900000|2024-04-26 17:35:00|2726.1|2724.1|2727.3|2725.3|2727.7|2725.4|2725.8|2723.8|239
1714153200000|2024-04-26 17:40:00|2727.4|2725.4|2728.7|2726.7|2728.8|2726.8|2726.6|2724.1|298
1714153500000|2024-04-26 17:45:00|2728.8|2726.8|2731.3|2728.3|2731.6|2729.2|2728.7|2726|320
1714153800000|2024-04-26 17:50:00|2731.4|2728.4|2729.3|2727.3|2731.4|2729.4|2729.2|2726.7|251
1714154100000|2024-04-26 17:55:00|2729.4|2727.4|2728.6|2726.6|2730.3|2727.8|2728.1|2725.7|267
1714154400000|2024-04-26 18:00:00|2728.5|2726.5|2728.7|2726.7|2729.4|2726.9|2727.6|2725.6|215
1714154700000|2024-04-26 18:05:00|2728.8|2726.8|2731.3|2728.3|2731.3|2729|2728.7|2726.6|165
1714155000000|2024-04-26 18:10:00|2731.6|2728.6|2732.2|2729.2|2732.9|2730.4|2730.7|2727.7|145
1714155300000|2024-04-26 18:15:00|2732.1|2729.1|2730.8|2728.8|2732.4|2729.8|2730.6|2728|161
1714155600000|2024-04-26 18:20:00|2730.7|2728.7|2733.2|2731.2|2733.7|2731.5|2730.7|2728.3|161
1714155900000|2024-04-26 18:25:00|2733.3|2731.3|2736.5|2733.5|2736.5|2734.1|2733.2|2730.9|206
1714156200000|2024-04-26 18:30:00|2736|2734|2733.1|2731.1|2736.5|2734.5|2733|2730.5|184
1714156500000|2024-04-26 18:35:00|2733.2|2731.2|2731|2728|2733.4|2731.2|2730.5|2727.8|166
1714156800000|2024-04-26 18:40:00|2730.9|2727.9|2730.2|2728.2|2731.4|2728.9|2729.1|2726.5|222
1714157100000|2024-04-26 18:45:00|2730.7|2727.7|2733.4|2730.4|2733.4|2730.8|2730.1|2727.7|244
1714157400000|2024-04-26 18:50:00|2733.3|2730.3|2734.5|2731.5|2735.7|2732.7|2732.9|2730.2|252
1714157700000|2024-04-26 18:55:00|2734.7|2731.7|2732.3|2729.3|2734.7|2731.9|2731.9|2729.2|257
1714158000000|2024-04-26 19:00:00|2732.2|2729.2|2729.5|2727.5|2732.2|2729.5|2729.2|2726.5|317
1714158300000|2024-04-26 19:05:00|2729.4|2727.4|2729.8|2727.8|2730.3|2728.2|2728.7|2726.7|121
1714158600000|2024-04-26 19:10:00|2730|2728|2729.3|2727.3|2730.3|2728|2728.6|2726.6|120
1714158900000|2024-04-26 19:15:00|2729.2|2727.2|2727.7|2725.7|2729.6|2727.4|2727.6|2725.5|157
1714159200000|2024-04-26 19:20:00|2727.6|2725.6|2718.2|2715.2|2727.7|2725.7|2717.7|2715.2|268
1714159500000|2024-04-26 19:25:00|2718.4|2715.4|2722.7|2719.7|2723.1|2720.3|2717.8|2715.2|249
1714159800000|2024-04-26 19:30:00|2722.6|2719.6|2721|2719|2722.9|2720|2718.9|2716.2|231
1714160100000|2024-04-26 19:35:00|2720.7|2718.7|2719.7|2716.7|2720.9|2718.9|2718.6|2716.2|244
1714160400000|2024-04-26 19:40:00|2719.5|2716.5|2719.6|2716.6|2721|2718.6|2718.9|2716.1|227
1714160700000|2024-04-26 19:45:00|2719.9|2716.9|2721.2|2719.2|2721.7|2719.3|2719.1|2716.7|272
1714161000000|2024-04-26 19:50:00|2721.1|2719.1|2723.4|2721.4|2724.2|2721.9|2720.6|2718.2|252
1714161300000|2024-04-26 19:55:00|2723.3|2721.3|2724|2721|2724.3|2721.7|2722|2719.6|266
1714161600000|2024-04-26 20:00:00|2724.2|2721.2|2722.3|2719.3|2724.3|2721.3|2721.9|2718.9|190
1714161900000|2024-04-26 20:05:00|2722.4|2719.4|2722.4|2719.4|2723.4|2720.4|2722.3|2719.3|101
1714162200000|2024-04-26 20:10:00|2722.8|2719.8|2722.7|2719.7|2723|2720.5|2722|2719.1|90
1714162500000|2024-04-26 20:15:00|2722.8|2719.8|2722.1|2719.1|2722.9|2720.2|2721.1|2718.5|79
1714162800000|2024-04-26 20:20:00|2722.2|2719.2|2722.7|2719.7|2723.3|2720.3|2722|2719|104
1714163100000|2024-04-26 20:25:00|2722.6|2719.6|2721.7|2718.7|2722.9|2719.9|2721.3|2718.3|129
1714163400000|2024-04-26 20:30:00|2721.6|2718.6|2721.3|2718.3|2722.1|2719.1|2720.9|2717.9|226
1714163700000|2024-04-26 20:35:00|2721.1|2718.1|2721.8|2718.8|2722.5|2719.5|2721.1|2718.1|148
1714164000000|2024-04-26 20:40:00|2721.9|2718.9|2721|2718|2722.3|2719.3|2720.7|2717.7|182
1714164300000|2024-04-26 20:45:00|2721.7|2718.7|2720.6|2717.6|2722.2|2719.2|2720.4|2717.4|231
1714164600000|2024-04-26 20:50:00|2720.5|2717.5|2721.7|2718.7|2722.5|2719.5|2720.4|2717.4|156
1714164900000|2024-04-26 20:55:00|2721.6|2718.6|2725.3|2718.2|2727.9|2720.4|2721.4|2714.4|147
1714341600000|2024-04-28 22:00:00|2718.4|2715.4|2716.2|2713.2|2721.5|2718.5|2715.2|2712.2|285
1714341900000|2024-04-28 22:05:00|2716.1|2713.1|2717.7|2714.7|2719.3|2716.7|2714.7|2711.9|202
1714342200000|2024-04-28 22:10:00|2717.8|2714.8|2722|2719|2722.3|2719.4|2717.2|2714.2|207
1714342500000|2024-04-28 22:15:00|2721.9|2718.9|2721.4|2718.4|2723|2720|2720.4|2717.4|184
1714342800000|2024-04-28 22:20:00|2721.3|2718.3|2720.4|2717.4|2721.9|2718.9|2719.6|2716.6|108
1714343100000|2024-04-28 22:25:00|2720.2|2717.2|2722.4|2719.4|2722.5|2719.5|2720.1|2717.1|93
1714343400000|2024-04-28 22:30:00|2722.1|2720.1|2723.2|2720.2|2724.6|2721.6|2721.3|2718.7|163
1714343700000|2024-04-28 22:35:00|2723.3|2720.3|2721.6|2718.6|2724|2721|2720.9|2717.9|145
1714344000000|2024-04-28 22:40:00|2721.4|2718.4|2720.6|2717.6|2721.8|2718.8|2719.9|2717|161
1714344300000|2024-04-28 22:45:00|2720.5|2717.5|2718.1|2715.1|2720.5|2717.5|2718|2715|127
1714344600000|2024-04-28 22:50:00|2718|2715|2717.3|2714.3|2719.1|2716.1|2716.6|2713.6|150
1714344900000|2024-04-28 22:55:00|2717.4|2714.4|2718.2|2715.2|2718.4|2715.4|2716.8|2713.8|66
1714345200000|2024-04-28 23:00:00|2718.1|2715.1|2719.3|2716.3|2720.5|2717.5|2716.8|2713.8|197
1714345500000|2024-04-28 23:05:00|2719.2|2716.2|2720.9|2717.9|2721.6|2718.6|2718.5|2715.5|160
1714345800000|2024-04-28 23:10:00|2720.8|2717.8|2718.8|2715.8|2721.4|2718.4|2718.3|2715.3|121
1714346100000|2024-04-28 23:15:00|2718.6|2715.6|2718.8|2715.8|2719.7|2716.7|2718.3|2715.3|84
1714346400000|2024-04-28 23:20:00|2718.7|2715.7|2721.6|2718.6|2722.1|2719.1|2718.3|2715.3|119
1714346700000|2024-04-28 23:25:00|2721.3|2718.3|2722.3|2719.3|2723.1|2720.1|2720.8|2717.8|117
1714347000000|2024-04-28 23:30:00|2722.5|2719.5|2723.4|2720.4|2723.6|2720.6|2721.5|2718.8|91
1714347300000|2024-04-28 23:35:00|2723.6|2720.6|2724.8|2721.8|2725.1|2722.3|2722.8|2719.9|150
1714347600000|2024-04-28 23:40:00|2725|2722|2722.1|2719.1|2725|2722|2721.5|2718.5|136
1714347900000|2024-04-28 23:45:00|2722|2719|2722.2|2719.2|2722.8|2719.8|2721.5|2718.6|89
1714348200000|2024-04-28 23:50:00|2722.3|2719.3|2723.8|2720.8|2724.4|2721.4|2721.4|2718.9|94
1714348500000|2024-04-28 23:55:00|2723.2|2721.2|2722.4|2719.4|2724|2721.2|2722.1|2719.1|117
1714348800000|2024-04-29 00:00:00|2722.2|2719.2|2723.9|2720.9|2724.1|2721.2|2721.8|2718.8|186
1714349100000|2024-04-29 00:05:00|2723.8|2720.8|2723.9|2720.9|2723.9|2721.4|2720.1|2717.1|278
1714349400000|2024-04-29 00:10:00|2723.8|2720.8|2724.9|2721.9|2725.8|2722.8|2723|2720.4|207
1714349700000|2024-04-29 00:15:00|2725.2|2722.2|2725.4|2722.4|2726.2|2723.6|2722.6|2719.6|242
1714350000000|2024-04-29 00:20:00|2725.3|2722.3|2724.4|2721.4|2725.4|2722.6|2722.7|2720.1|145
1714350300000|2024-04-29 00:25:00|2724.5|2721.5|2719.6|2717.6|2724.5|2721.5|2719.3|2716.8|228
1714350600000|2024-04-29 00:30:00|2720.1|2717.1|2721.6|2718.6|2722.5|2719.8|2719.2|2716.6|191
1714350900000|2024-04-29 00:35:00|2721.7|2718.7|2720.7|2718.7|2722.2|2720|2719.9|2717.8|161
1714351200000|2024-04-29 00:40:00|2720.6|2718.6|2718.5|2715.5|2722.3|2720|2718|2715.5|254
1714351500000|2024-04-29 00:45:00|2718.7|2715.7|2718.8|2716.8|2721.3|2718.7|2718.3|2715.7|331
1714351800000|2024-04-29 00:50:00|2718.6|2716.6|2720.3|2718.3|2722.2|2719.5|2718.6|2716.1|306
1714352100000|2024-04-29 00:55:00|2720.2|2718.2|2723.7|2720.7|2724.7|2722.2|2720.2|2717.7|366
1714352400000|2024-04-29 01:00:00|2723.5|2720.5|2717.1|2714.1|2723.5|2720.9|2709|2706|1119
1714352700000|2024-04-29 01:05:00|2717|2714|2715.7|2712.7|2719.7|2717|2713.9|2711.2|720
1714353000000|2024-04-29 01:10:00|2715.6|2712.6|2708.3|2705.3|2716.1|2713.1|2708.2|2705.2|677
1714353300000|2024-04-29 01:15:00|2708.2|2705.2|2704.9|2701.9|2708.4|2705.4|2695.6|2692.6|1016
1714353600000|2024-04-29 01:20:00|2704.7|2701.7|2709.2|2706.2|2710.7|2707.7|2703.4|2700.4|580
1714353900000|2024-04-29 01:25:00|2709.3|2706.3|2717.5|2714.5|2717.8|2715.3|2709|2706|572
1714354200000|2024-04-29 01:30:00|2717.7|2714.7|2713.2|2710.2|2718.1|2715.2|2710.9|2708.7|750
1714354500000|2024-04-29 01:35:00|2713.3|2710.3|2713.2|2710.2|2717.6|2714.6|2706|2703|1260
1714354800000|2024-04-29 01:40:00|2712.7|2710.7|2716.4|2713.4|2716.6|2713.6|2709.2|2706.6|785
1714355100000|2024-04-29 01:45:00|2716.3|2713.3|2715.3|2712.3|2717.6|2715|2713.3|2710.3|705
1714355400000|2024-04-29 01:50:00|2715.5|2712.5|2712.8|2709.8|2716.8|2713.8|2710.6|2707.9|556
1714355700000|2024-04-29 01:55:00|2712.6|2709.6|2726.8|2723.8|2727.2|2724.2|2712.3|2709.6|765
1714356000000|2024-04-29 02:00:00|2726.9|2723.9|2723.3|2720.3|2728.4|2725.4|2720.9|2717.9|517
1714356300000|2024-04-29 02:05:00|2723.4|2720.4|2726.1|2723.1|2726.3|2723.3|2721.9|2719.4|487
1714356600000|2024-04-29 02:10:00|2726|2723|2723.5|2720.5|2727.9|2724.9|2722.8|2720.2|453
1714356900000|2024-04-29 02:15:00|2723.6|2720.6|2725|2722|2725|2722|2723|2720|294
1714357200000|2024-04-29 02:20:00|2724.9|2721.9|2723.8|2720.8|2726.3|2723.6|2723.6|2720.6|240
1714357500000|2024-04-29 02:25:00|2723.6|2720.6|2723.4|2720.4|2724.1|2721.4|2721.9|2719.7|223
1714357800000|2024-04-29 02:30:00|2723.3|2720.3|2725.2|2722.2|2726.5|2723.6|2722|2719.5|362
1714358100000|2024-04-29 02:35:00|2725.3|2722.3|2721|2718|2725.6|2722.6|2720.2|2717.6|382
1714358400000|2024-04-29 02:40:00|2720.8|2717.8|2720.3|2717.3|2721.3|2718.6|2717.8|2714.8|439
1714358700000|2024-04-29 02:45:00|2720.4|2717.4|2719|2716|2724.8|2721.8|2718.5|2715.6|377
1714359000000|2024-04-29 02:50:00|2718.8|2715.8|2719.3|2716.3|2719.5|2716.5|2715|2712.4|429
1714359300000|2024-04-29 02:55:00|2719.4|2716.4|2719.1|2716.1|2721.8|2718.8|2717.9|2715.4|405
1714359600000|2024-04-29 03:00:00|2718.6|2716.6|2722.1|2719.1|2722.9|2720.3|2717.8|2715.2|454
1714359900000|2024-04-29 03:05:00|2722.2|2719.2|2718.6|2716.6|2723|2720|2716.5|2714.1|402
1714360200000|2024-04-29 03:10:00|2718.2|2716.2|2720.6|2717.6|2722.8|2719.8|2717.9|2715.3|340
1714360500000|2024-04-29 03:15:00|2720.5|2717.5|2722.7|2719.7|2723.5|2720.6|2720.5|2717.5|344
1714360800000|2024-04-29 03:20:00|2722.8|2719.8|2722.5|2719.5|2723.7|2720.7|2720.7|2717.9|366
1714361100000|2024-04-29 03:25:00|2722.4|2719.4|2722.7|2719.7|2723.3|2720.4|2720.4|2718|331
1714361400000|2024-04-29 03:30:00|2722.8|2719.8|2725.4|2722.4|2726.3|2723.6|2722.1|2719.4|249
1714361700000|2024-04-29 03:35:00|2725.3|2722.3|2725.5|2723.5|2727.1|2724.4|2724.4|2721.4|184
1714362000000|2024-04-29 03:40:00|2726.2|2723.2|2724.3|2721.3|2726.4|2723.4|2723.1|2720.6|162
1714362300000|2024-04-29 03:45:00|2724.2|2721.2|2724.8|2721.8|2725.1|2722.1|2722.9|2719.9|136
1714362600000|2024-04-29 03:50:00|2724.7|2721.7|2725.5|2722.5|2725.9|2722.9|2724.1|2721.1|101
1714362900000|2024-04-29 03:55:00|2725.6|2722.6|2726.7|2723.7|2727.6|2724.6|2724.9|2722.2|255
1714363200000|2024-04-29 04:00:00|2726.5|2723.5|2724.1|2721.1|2726.8|2723.8|2723.6|2720.6|170
1714363500000|2024-04-29 04:05:00|2724|2721|2727.7|2724.7|2728.8|2725.8|2723.6|2720.6|785
1714363800000|2024-04-29 04:10:00|2728.1|2725.1|2730.1|2727.1|2730.6|2727.6|2727.6|2724.6|368
1714364100000|2024-04-29 04:15:00|2729.8|2726.8|2733.1|2730.1|2733.8|2730.8|2728.8|2725.8|541
1714364400000|2024-04-29 04:20:00|2733.2|2730.2|2730.8|2727.8|2734|2731|2728.9|2725.9|441
1714364700000|2024-04-29 04:25:00|2730.6|2727.6|2728.6|2725.6|2732.3|2729.3|2727.6|2724.6|464
1714365000000|2024-04-29 04:30:00|2728.7|2725.7|2728.1|2725.1|2728.7|2725.7|2726.2|2723.2|664
1714365300000|2024-04-29 04:35:00|2728.6|2725.6|2729.5|2726.5|2730|2727|2728.1|2725.1|408
1714365600000|2024-04-29 04:40:00|2729.4|2726.4|2727.9|2724.9|2730.4|2727.4|2727.3|2724.3|412
1714365900000|2024-04-29 04:45:00|2727.8|2724.8|2729|2726|2729.7|2726.7|2727.6|2724.6|356
1714366200000|2024-04-29 04:50:00|2728.8|2725.8|2729.5|2726.5|2731.2|2728.2|2728.3|2725.3|385
1714366500000|2024-04-29 04:55:00|2729.4|2726.4|2729.1|2726.1|2730.3|2727.3|2728.7|2725.7|230
1714366800000|2024-04-29 05:00:00|2729.2|2726.2|2733.4|2730.4|2734.2|2731.2|2728.8|2725.8|415
1714367100000|2024-04-29 05:05:00|2733.3|2730.3|2731.1|2728.1|2734.3|2731.3|2730.9|2727.9|401
1714367400000|2024-04-29 05:10:00|2730.9|2727.9|2733.2|2730.2|2733.8|2730.8|2730.9|2727.9|297
1714367700000|2024-04-29 05:15:00|2733.3|2730.3|2730.1|2727.1|2733.3|2730.3|2729.9|2726.9|275
1714368000000|2024-04-29 05:20:00|2730.2|2727.2|2728.2|2725.2|2730.4|2727.4|2728|2725|236
1714368300000|2024-04-29 05:25:00|2728.3|2725.3|2729.1|2726.1|2730.3|2727.3|2727.9|2724.9|336
1714368600000|2024-04-29 05:30:00|2728.9|2725.9|2727.5|2724.5|2731.4|2728.4|2726.8|2723.8|653
1714368900000|2024-04-29 05:35:00|2727.7|2724.7|2728.7|2725.7|2729|2726|2725.2|2722.2|430
1714369200000|2024-04-29 05:40:00|2729|2726|2725.6|2722.6|2729.6|2726.6|2724.6|2721.6|338
1714369500000|2024-04-29 05:45:00|2725.2|2722.2|2728.1|2725.1|2729.9|2726.9|2724.5|2721.5|454
1714369800000|2024-04-29 05:50:00|2729.1|2726.1|2724.6|2721.6|2729.1|2726.1|2722.4|2719.4|510
1714370100000|2024-04-29 05:55:00|2724.3|2721.3|2726.5|2723.5|2729|2726|2724.2|2721.2|558
1714370400000|2024-04-29 06:00:00|2726.8|2723.8|2725.7|2722.7|2728.9|2725.9|2725.4|2722.4|672
1714370700000|2024-04-29 06:05:00|2725.9|2722.9|2729|2726|2729|2726|2725.7|2722.7|508
1714371000000|2024-04-29 06:10:00|2729.1|2726.1|2730.9|2727.9|2734|2731|2729|2726|561
1714371300000|2024-04-29 06:15:00|2731|2728|2731.8|2728.8|2732.6|2729.6|2729|2726|493
1714371600000|2024-04-29 06:20:00|2731.2|2728.2|2725.8|2722.8|2731.8|2728.8|2725.2|2722.2|482
1714371900000|2024-04-29 06:25:00|2725.9|2722.9|2725.3|2722.3|2727.4|2724.4|2725.1|2722.1|545
1714372200000|2024-04-29 06:30:00|2725.2|2722.2|2726|2723|2726|2723|2722|2719|669
1714372500000|2024-04-29 06:35:00|2725.4|2722.4|2721.8|2718.8|2726|2723|2721.4|2718.4|616
1714372800000|2024-04-29 06:40:00|2722|2719|2718.2|2715.2|2722.7|2719.7|2717.2|2714.2|565
1714373100000|2024-04-29 06:45:00|2718.1|2715.1|2719.6|2716.6|2719.8|2716.8|2717.6|2714.6|439
1714373400000|2024-04-29 06:50:00|2719.5|2716.5|2719.5|2716.5|2720.9|2717.9|2716.9|2713.9|464
1714373700000|2024-04-29 06:55:00|2719.6|2716.6|2719.4|2716.4|2721.7|2718.7|2718.6|2715.6|552
1714374000000|2024-04-29 07:00:00|2719.6|2716.6|2720.3|2717.3|2723|2720|2719.1|2716.1|500
1714374300000|2024-04-29 07:05:00|2720.1|2717.1|2720.1|2717.1|2722.7|2719.7|2718.6|2715.6|741
1714374600000|2024-04-29 07:10:00|2720.4|2717.4|2722.1|2719.1|2723.7|2720.7|2719.5|2716.5|1058
1714374900000|2024-04-29 07:15:00|2722.2|2719.2|2721.6|2718.6|2723.6|2720.6|2721|2718|753
1714375200000|2024-04-29 07:20:00|2721.7|2718.7|2725|2722|2725.4|2722.4|2720|2717|676
1714375500000|2024-04-29 07:25:00|2725.3|2722.3|2723.5|2720.5|2726.6|2723.6|2721.4|2718.4|702
1714375800000|2024-04-29 07:30:00|2723.4|2720.4|2726.9|2723.9|2727.7|2724.7|2723.4|2720.4|751
1714376100000|2024-04-29 07:35:00|2727.1|2724.1|2728.2|2725.2|2729.5|2726.5|2727|2724|781
1714376400000|2024-04-29 07:40:00|2728.1|2725.1|2729.4|2726.4|2730.8|2727.8|2727.2|2724.2|580
1714376700000|2024-04-29 07:45:00|2729.2|2726.2|2727.1|2724.1|2729.6|2726.6|2725.8|2722.8|434
1714377000000|2024-04-29 07:50:00|2726.9|2723.9|2729|2726|2729.6|2726.6|2726.2|2723.2|406
1714377300000|2024-04-29 07:55:00|2729.1|2726.1|2734|2731|2734.6|2731.6|2729|2726|504
1714377600000|2024-04-29 08:00:00|2733.5|2730.5|2734.2|2731.2|2736.6|2733.6|2732.9|2729.9|593
1714377900000|2024-04-29 08:05:00|2734.1|2731.1|2733.9|2730.9|2735.3|2732.3|2733|2730|322
1714378200000|2024-04-29 08:10:00|2734|2731|2733.9|2730.9|2734.7|2731.7|2732.5|2729.5|347
1714378500000|2024-04-29 08:15:00|2734|2731|2731.5|2728.5|2734.3|2731.3|2731.3|2728.3|304
1714378800000|2024-04-29 08:20:00|2731.4|2728.4|2735.2|2732.2|2735.6|2732.6|2731.4|2728.4|321
1714379100000|2024-04-29 08:25:00|2735.3|2732.3|2736.2|2733.2|2736.5|2733.5|2734.4|2731.4|297
1714379400000|2024-04-29 08:30:00|2736.3|2733.3|2739.8|2736.8|2740|2737|2735.5|2732.5|583
1714379700000|2024-04-29 08:35:00|2739.7|2736.7|2740.7|2737.7|2741.3|2738.3|2737.6|2734.6|444
1714380000000|2024-04-29 08:40:00|2740.6|2737.6|2741.6|2738.6|2743.4|2740.4|2740.4|2737.4|453
1714380300000|2024-04-29 08:45:00|2741.7|2738.7|2740.4|2737.4|2742.4|2739.4|2739.5|2736.5|447
1714380600000|2024-04-29 08:50:00|2740.1|2737.1|2742|2739|2743.1|2740.1|2739.9|2736.9|416
1714380900000|2024-04-29 08:55:00|2742.1|2739.1|2739.6|2736.6|2742.5|2739.5|2738.6|2735.6|416
1714381200000|2024-04-29 09:00:00|2739.5|2736.5|2739.8|2736.8|2740.6|2737.6|2738.4|2735.4|425
1714381500000|2024-04-29 09:05:00|2740|2737|2742.5|2739.5|2742.6|2739.6|2738.9|2736.2|556
1714381800000|2024-04-29 09:10:00|2742.6|2739.6|2739.3|2736.3|2742.6|2739.6|2738.4|2735.4|378
1714382100000|2024-04-29 09:15:00|2739.1|2736.1|2736.8|2733.8|2739.3|2736.3|2735.8|2732.8|387
1714382400000|2024-04-29 09:20:00|2736.9|2733.9|2736.5|2733.5|2737.3|2734.3|2735.8|2732.8|294
1714382700000|2024-04-29 09:25:00|2736.7|2733.7|2736.7|2733.7|2738.6|2735.6|2736.5|2733.5|264
1714383000000|2024-04-29 09:30:00|2736.6|2733.6|2738.7|2735.7|2739|2736|2735.9|2732.9|330
1714383300000|2024-04-29 09:35:00|2738.6|2735.6|2738.3|2735.3|2739.5|2736.5|2737.9|2734.9|288
1714383600000|2024-04-29 09:40:00|2738.4|2735.4|2740.5|2737.5|2740.5|2737.5|2737|2734|360
1714383900000|2024-04-29 09:45:00|2740.1|2737.1|2743|2740|2744.3|2741.3|2740.1|2737.1|517
1714384200000|2024-04-29 09:50:00|2743.1|2740.1|2743.3|2740.3|2744.8|2741.8|2741.9|2738.9|515
1714384500000|2024-04-29 09:55:00|2743.1|2740.1|2741.1|2738.1|2743.2|2740.2|2740.1|2737.1|417
1714384800000|2024-04-29 10:00:00|2740.9|2737.9|2740.6|2737.6|2742.9|2739.9|2740.5|2737.5|417
1714385100000|2024-04-29 10:05:00|2740.7|2737.7|2740.7|2737.7|2741.4|2738.4|2740|2737|370
1714385400000|2024-04-29 10:10:00|2740.9|2737.9|2740.7|2737.7|2742|2739|2740.1|2737.1|358
1714385700000|2024-04-29 10:15:00|2740.6|2737.6|2741.2|2738.2|2744|2741|2740.4|2737.4|424
1714386000000|2024-04-29 10:20:00|2741.4|2738.4|2740.9|2737.9|2741.4|2738.4|2740.1|2737.1|355
1714386300000|2024-04-29 10:25:00|2741.1|2738.1|2743.2|2740.2|2743.4|2740.4|2740.5|2737.5|311
1714386600000|2024-04-29 10:30:00|2743.4|2740.4|2744.2|2741.2|2744.3|2741.3|2742.5|2739.5|283
1714386900000|2024-04-29 10:35:00|2744.3|2741.3|2740.4|2737.4|2745.1|2742.1|2740.4|2737.4|284
1714387200000|2024-04-29 10:40:00|2740.3|2737.3|2740|2737|2741.7|2738.7|2739.6|2736.6|267
1714387500000|2024-04-29 10:45:00|2740.1|2737.1|2742.6|2739.6|2743.2|2740.2|2739.4|2736.4|336
1714387800000|2024-04-29 10:50:00|2742.8|2739.8|2739.4|2736.4|2742.8|2739.8|2739.1|2736.1|283
1714388100000|2024-04-29 10:55:00|2739.3|2736.3|2739.6|2736.6|2740.6|2737.6|2738.6|2735.6|298
1714388400000|2024-04-29 11:00:00|2739.8|2736.8|2740.4|2737.4|2742.2|2739.2|2739.2|2736.2|366
1714388700000|2024-04-29 11:05:00|2740.3|2737.3|2739.3|2736.3|2741.1|2738.1|2739|2736|291
1714389000000|2024-04-29 11:10:00|2739.2|2736.2|2740.1|2737.1|2740.1|2737.1|2737.8|2734.8|213
1714389300000|2024-04-29 11:15:00|2740.2|2737.2|2740.9|2737.9|2741.4|2738.4|2739.6|2736.6|130
1714389600000|2024-04-29 11:20:00|2740.6|2737.6|2742.9|2739.9|2743.1|2740.1|2740.3|2737.3|218
1714389900000|2024-04-29 11:25:00|2742.8|2739.8|2742.8|2739.8|2743.6|2740.6|2741.8|2738.8|221
1714390200000|2024-04-29 11:30:00|2742.6|2739.6|2741.8|2738.8|2743.4|2740.4|2741|2738|287
1714390500000|2024-04-29 11:35:00|2741.3|2738.3|2741.9|2738.9|2743.6|2740.6|2741.2|2738.2|314
1714390800000|2024-04-29 11:40:00|2742|2739|2736.1|2733.1|2742.9|2739.9|2736.1|2733.1|259
1714391100000|2024-04-29 11:45:00|2736.2|2733.2|2735|2732|2738.9|2735.9|2734.8|2731.8|341
1714391400000|2024-04-29 11:50:00|2734.9|2731.9|2732|2729|2735.8|2732.8|2731.5|2728.5|411
1714391700000|2024-04-29 11:55:00|2731.9|2728.9|2732.8|2729.8|2733.4|2730.4|2730|2727|397
1714392000000|2024-04-29 12:00:00|2732.7|2729.7|2735.7|2732.7|2736.9|2733.9|2732.7|2729.7|554
1714392300000|2024-04-29 12:05:00|2735.8|2732.8|2735.5|2732.5|2738.7|2735.7|2735|2732|509
1714392600000|2024-04-29 12:10:00|2735.4|2732.4|2733.3|2730.3|2736.3|2733.3|2731.2|2728.2|444
1714392900000|2024-04-29 12:15:00|2733.2|2730.2|2731.7|2728.7|2734.8|2731.8|2730.4|2727.4|527
1714393200000|2024-04-29 12:20:00|2731.5|2728.5|2731.4|2728.4|2733.8|2730.8|2730.8|2727.8|648
1714393500000|2024-04-29 12:25:00|2731|2728|2728.8|2725.8|2731.7|2728.7|2727.5|2724.5|627
1714393800000|2024-04-29 12:30:00|2729|2726|2727.8|2724.8|2730.3|2727.3|2727|2724|704
1714394100000|2024-04-29 12:35:00|2728|2725|2723.9|2720.9|2729.2|2726.2|2723.5|2720.5|671
1714394400000|2024-04-29 12:40:00|2724.1|2721.1|2723.1|2720.1|2725.7|2722.7|2721.7|2718.7|659
1714394700000|2024-04-29 12:45:00|2722.9|2719.9|2722.8|2719.8|2726.2|2723.2|2719.7|2716.7|820
1714395000000|2024-04-29 12:50:00|2722.7|2719.7|2723.2|2720.2|2723.5|2720.5|2719.4|2716.4|739
1714395300000|2024-04-29 12:55:00|2723|2720|2721.5|2718.5|2723.3|2720.3|2719.6|2716.6|695
1714395600000|2024-04-29 13:00:00|2721.4|2718.4|2725.1|2722.1|2726.8|2723.8|2720.3|2717.3|1072
1714395900000|2024-04-29 13:05:00|2724.9|2721.9|2723.9|2720.9|2727.1|2724.1|2720.8|2717.8|870
1714396200000|2024-04-29 13:10:00|2724.1|2721.1|2723.7|2720.7|2727|2724|2720.8|2717.8|778
1714396500000|2024-04-29 13:15:00|2723.6|2720.6|2723.2|2720.2|2724.9|2721.9|2720.4|2717.4|776
1714396800000|2024-04-29 13:20:00|2723.3|2720.3|2722.7|2719.7|2725.4|2722.4|2722|2719.6|759
1714397100000|2024-04-29 13:25:00|2722.8|2719.8|2722.7|2720.7|2724.9|2722.2|2720.1|2717.8|640
1714397400000|2024-04-29 13:30:00|2722.6|2720.6|2722.4|2719.4|2731.7|2729.3|2721.4|2718.8|1292
1714397700000|2024-04-29 13:35:00|2722|2720|2714.7|2712.7|2722.9|2720.7|2714|2711.3|1280
1714398000000|2024-04-29 13:40:00|2714.8|2712.8|2713.3|2711.3|2715|2713|2701.3|2698.4|1459
1714398300000|2024-04-29 13:45:00|2712.9|2710.3|2715.6|2713.6|2717.2|2714.7|2704.4|2701.8|1426
1714398600000|2024-04-29 13:50:00|2715.5|2713.5|2721.3|2719.3|2722.1|2719.9|2714.2|2712|1086
1714398900000|2024-04-29 13:55:00|2721.4|2719.4|2718.2|2716.2|2722.2|2719.8|2718|2715.7|955
1714399200000|2024-04-29 14:00:00|2718.6|2716.6|2724.3|2722.3|2727.5|2725.1|2718.6|2716.6|1078
1714399500000|2024-04-29 14:05:00|2724.2|2722.2|2724.5|2721.5|2729.4|2726.9|2722.3|2720.1|992
1714399800000|2024-04-29 14:10:00|2723.9|2721.9|2722.5|2719.5|2726.8|2724.2|2721.6|2719.3|888
1714400100000|2024-04-29 14:15:00|2722.6|2719.6|2726.3|2724.3|2727.2|2725.2|2722.2|2719.6|788
1714400400000|2024-04-29 14:20:00|2726.4|2724.4|2721.3|2719.3|2727.6|2725.5|2721|2718.9|777
1714400700000|2024-04-29 14:25:00|2721.2|2719.2|2730.1|2727.1|2730.7|2728.3|2721|2719|841
1714401000000|2024-04-29 14:30:00|2730.2|2727.2|2727.9|2725.9|2730.4|2727.7|2722.7|2720.2|966
1714401300000|2024-04-29 14:35:00|2728.4|2725.4|2726.4|2724.4|2728.7|2726.3|2724.9|2722.6|803
1714401600000|2024-04-29 14:40:00|2726.6|2724.6|2728.1|2726.1|2730.1|2727.4|2726.5|2724.5|792
1714401900000|2024-04-29 14:45:00|2728|2726|2726.8|2723.8|2729.1|2726.6|2723.5|2721.5|741
1714402200000|2024-04-29 14:50:00|2726.9|2723.9|2725.8|2722.8|2727.1|2724.7|2723.5|2721.2|715
1714402500000|2024-04-29 14:55:00|2726.1|2723.8|2728.6|2725.6|2729.3|2726.8|2725.7|2723.6|740
1714402800000|2024-04-29 15:00:00|2728.5|2725.5|2727.1|2725.1|2728.7|2726.1|2724.2|2721.9|789
1714403100000|2024-04-29 15:05:00|2727.3|2725.3|2720.8|2717.8|2729|2726.6|2719.9|2717.8|749
1714403400000|2024-04-29 15:10:00|2720.7|2717.7|2717.6|2715.6|2723.5|2721.2|2716.4|2714.1|743
1714403700000|2024-04-29 15:15:00|2717.8|2715.8|2718.5|2716.5|2718.8|2716.8|2711.9|2709.4|859
1714404000000|2024-04-29 15:20:00|2718.9|2715.9|2722.1|2720.1|2722.6|2720.5|2718.6|2715.9|754
1714404300000|2024-04-29 15:25:00|2722|2720|2724.4|2722.4|2725.6|2723.2|2721.9|2719.5|687
1714404600000|2024-04-29 15:30:00|2725.1|2722.1|2723.4|2720.4|2725.9|2723.6|2721.8|2719.5|656
1714404900000|2024-04-29 15:35:00|2723.3|2720.3|2724.4|2722.4|2726|2723.6|2723.1|2720.3|585
1714405200000|2024-04-29 15:40:00|2724.5|2722.5|2727.4|2725.4|2729.2|2726.8|2724.5|2722.5|603
1714405500000|2024-04-29 15:45:00|2727.5|2725.5|2727.2|2724.2|2729.3|2726.7|2726.6|2724.2|578
1714405800000|2024-04-29 15:50:00|2726.7|2724.7|2728.5|2725.5|2729.1|2726.8|2726.4|2724.2|616
1714406100000|2024-04-29 15:55:00|2728.6|2725.6|2729.1|2726.1|2730.1|2727.8|2727.4|2725.1|596
1714406400000|2024-04-29 16:00:00|2729.2|2726.2|2731.8|2729.8|2732.8|2730.4|2727.8|2725.1|581
1714406700000|2024-04-29 16:05:00|2732.2|2729.2|2734.2|2732.2|2736|2733.7|2731|2728.7|588
1714407000000|2024-04-29 16:10:00|2734.7|2732.7|2739.4|2737.4|2740.2|2738|2734|2731.9|522
1714407300000|2024-04-29 16:15:00|2739.3|2737.3|2738.2|2735.2|2740|2737.7|2736.7|2734.2|493
1714407600000|2024-04-29 16:20:00|2738.3|2735.3|2743.4|2741.4|2745.1|2742.7|2737.2|2734.7|703
1714407900000|2024-04-29 16:25:00|2743.5|2741.5|2740.1|2738.1|2744.5|2742.4|2739.7|2737.7|744
1714408200000|2024-04-29 16:30:00|2740|2738|2738.4|2736.4|2741.7|2739.7|2738.2|2736.2|613
1714408500000|2024-04-29 16:35:00|2738.3|2736.3|2737.4|2735.4|2740.6|2738.6|2736.2|2733.9|647
1714408800000|2024-04-29 16:40:00|2737.6|2735.6|2737.5|2735.5|2739.2|2737|2736.1|2733.8|936
1714409100000|2024-04-29 16:45:00|2737.6|2735.6|2736.8|2734.8|2740.6|2737.9|2734.3|2731.8|922
1714409400000|2024-04-29 16:50:00|2736.9|2734.9|2740.3|2738.3|2742.2|2739.8|2736.9|2734.9|757
1714409700000|2024-04-29 16:55:00|2740.4|2738.4|2738.2|2736.2|2741|2738.5|2735.3|2732.9|868
1714410000000|2024-04-29 17:00:00|2738|2736|2738|2735|2740.2|2737.7|2736.2|2733.5|701
1714410300000|2024-04-29 17:05:00|2737.9|2734.9|2736.6|2734.6|2739.1|2736.6|2734.4|2732.1|670
1714410600000|2024-04-29 17:10:00|2736.5|2734.5|2738|2736|2739.2|2736.8|2735.6|2733|569
1714410900000|2024-04-29 17:15:00|2737.9|2735.9|2737.5|2735.5|2740.1|2737.9|2737|2734.3|498
1714411200000|2024-04-29 17:20:00|2737.6|2735.6|2737.3|2735.3|2738.8|2736.4|2735.5|2733.1|474
1714411500000|2024-04-29 17:25:00|2737.2|2735.2|2739.2|2736.2|2739.8|2737.6|2736.7|2734.3|643
1714411800000|2024-04-29 17:30:00|2738.8|2736.8|2737|2734|2739.2|2737|2736.2|2733.9|520
1714412100000|2024-04-29 17:35:00|2736.8|2733.8|2735.9|2733.9|2738.7|2736.4|2735.6|2732.9|430
1714412400000|2024-04-29 17:40:00|2735.8|2733.8|2732.8|2730.8|2736.1|2733.8|2732.2|2729.9|417
1714412700000|2024-04-29 17:45:00|2732.7|2730.7|2730.8|2728.8|2733.3|2731.2|2729.9|2727.8|464
1714413000000|2024-04-29 17:50:00|2730.6|2728.6|2730.5|2728.5|2731.8|2729.5|2729.7|2727.2|481
1714413300000|2024-04-29 17:55:00|2731.2|2728.2|2730.9|2728.9|2731.8|2729.5|2730|2727.5|505
1714413600000|2024-04-29 18:00:00|2730.8|2728.8|2732.8|2730.8|2733.3|2730.9|2729.6|2726.9|599
1714413900000|2024-04-29 18:05:00|2733.1|2730.1|2731.3|2729.3|2733.1|2730.7|2730.2|2727.9|530
1714414200000|2024-04-29 18:10:00|2731.2|2729.2|2731.1|2729.1|2732.2|2730|2729.9|2727.4|390
1714414500000|2024-04-29 18:15:00|2731.2|2729.2|2731.3|2729.3|2732.4|2730|2730.7|2728.1|457
1714414800000|2024-04-29 18:20:00|2731.4|2729.4|2730.5|2728.5|2732.7|2730.3|2730.4|2727.9|422
1714415100000|2024-04-29 18:25:00|2730.6|2728.6|2725.6|2722.6|2730.9|2728.8|2724.7|2722.2|618
1714415400000|2024-04-29 18:30:00|2725.4|2723.4|2719.6|2717.6|2725.7|2723.5|2717.9|2715.6|818
1714415700000|2024-04-29 18:35:00|2719.5|2717.5|2720.4|2718.4|2722.3|2719.7|2718.9|2716.6|592
1714416000000|2024-04-29 18:40:00|2720.3|2718.3|2722.1|2720.1|2722.8|2720.4|2719.9|2717.8|477
1714416300000|2024-04-29 18:45:00|2722.2|2720.2|2723.9|2721.9|2724.3|2722.2|2721.6|2719.1|504
1714416600000|2024-04-29 18:50:00|2723.7|2721.7|2723.7|2720.7|2724.8|2722.7|2722.8|2720.4|502
1714416900000|2024-04-29 18:55:00|2723.4|2721.4|2726.5|2723.5|2726.5|2724|2722.8|2720.5|507
1714417200000|2024-04-29 19:00:00|2726.3|2723.3|2714.2|2712.2|2726.3|2723.3|2713.2|2710.7|1293
1714417500000|2024-04-29 19:05:00|2714.1|2712.1|2718.7|2716.7|2719.5|2717.1|2712.8|2710.1|1025
1714417800000|2024-04-29 19:10:00|2718.9|2716.9|2719.1|2717.1|2721|2718.6|2717.7|2715.1|812
1714418100000|2024-04-29 19:15:00|2719.4|2717.4|2717.8|2715.8|2720.1|2717.5|2717.5|2715.2|627
1714418400000|2024-04-29 19:20:00|2717.6|2715.6|2718.5|2716.5|2719.6|2717.4|2716.8|2714.8|630
1714418700000|2024-04-29 19:25:00|2718.8|2716.8|2720.1|2717.1|2720.3|2717.9|2718|2715.9|587
1714419000000|2024-04-29 19:30:00|2719.2|2717.2|2717.4|2714.4|2719.6|2717.2|2715.6|2713.1|717
1714419300000|2024-04-29 19:35:00|2717.6|2714.6|2716.8|2714.8|2718.7|2716.1|2716|2713.6|560
1714419600000|2024-04-29 19:40:00|2716.7|2714.7|2716.1|2714.1|2716.7|2714.7|2714.4|2711.9|546
1714419900000|2024-04-29 19:45:00|2716|2714|2717.4|2715.4|2719.5|2717.1|2715.4|2712.8|448
1714420200000|2024-04-29 19:50:00|2717.9|2714.9|2719.6|2716.6|2719.6|2716.9|2716.9|2714.4|486
1714420500000|2024-04-29 19:55:00|2719.5|2716.5|2717.9|2715.9|2719.8|2717.2|2717|2714.4|606
1714420800000|2024-04-29 20:00:00|2718.5|2715.5|2719.2|2716.2|2719.3|2716.7|2717.9|2715.4|354
1714421100000|2024-04-29 20:05:00|2719.4|2716.4|2719.2|2716.2|2719.6|2717.1|2717.1|2714.5|218
1714421400000|2024-04-29 20:10:00|2719.1|2716.1|2719.5|2716.5|2719.6|2717.2|2718|2715.4|151
1714421700000|2024-04-29 20:15:00|2719.4|2716.4|2719.4|2716.4|2719.9|2717.6|2718.5|2715.9|154
1714422000000|2024-04-29 20:20:00|2719.3|2716.3|2718.1|2716.1|2719.6|2717|2718|2715.4|174
1714422300000|2024-04-29 20:25:00|2718|2716|2718.4|2715.4|2719|2716.4|2717.9|2715.4|205
1714422600000|2024-04-29 20:30:00|2718.5|2715.5|2717.8|2714.8|2718.7|2716.2|2716.5|2714|182
1714422900000|2024-04-29 20:35:00|2717.9|2714.9|2717.2|2715.2|2718.1|2715.7|2716.5|2713.9|229
1714423200000|2024-04-29 20:40:00|2717|2715|2716.8|2713.8|2718.1|2715.3|2715.7|2713.2|147
1714423500000|2024-04-29 20:45:00|2716.9|2713.9|2716.5|2713.5|2717.1|2714.4|2716.1|2713.1|92
1714423800000|2024-04-29 20:50:00|2716.4|2713.4|2716.3|2713.3|2717.4|2714.4|2716.1|2713.1|85
1714424100000|2024-04-29 20:55:00|2716.2|2713.2|2716|2713|2716.6|2713.8|2715.4|2712.4|166
1714428000000|2024-04-29 22:00:00|2712.6|2709.6|2715.1|2712.1|2715.1|2712.1|2712.3|2709.3|111
1714428300000|2024-04-29 22:05:00|2714.9|2711.9|2715.4|2712.4|2715.7|2712.7|2713.9|2711.4|85
1714428600000|2024-04-29 22:10:00|2715.5|2712.5|2714|2711|2715.8|2713|2713.9|2710.9|64
1714428900000|2024-04-29 22:15:00|2714.2|2711.2|2712.4|2709.4|2714.2|2711.2|2710.5|2707.8|111
1714429200000|2024-04-29 22:20:00|2712|2710|2712.1|2709.1|2712.6|2710.1|2711.8|2708.8|54
1714429500000|2024-04-29 22:25:00|2711.9|2708.9|2710.4|2707.4|2712.2|2709.2|2709.6|2707.1|65
1714429800000|2024-04-29 22:30:00|2709.8|2707.8|2707.6|2704.6|2711|2708|2707.2|2704.2|80
1714430100000|2024-04-29 22:35:00|2707.4|2704.4|2706.4|2703.4|2707.9|2705|2705.2|2702.3|141
1714430400000|2024-04-29 22:40:00|2706.7|2703.7|2709.1|2706.1|2709.1|2706.1|2706.1|2703.6|106
1714430700000|2024-04-29 22:45:00|2709.3|2706.3|2709.4|2706.4|2709.6|2706.6|2707.9|2704.9|125
1714431000000|2024-04-29 22:50:00|2709.3|2706.3|2709.7|2706.7|2710.5|2707.5|2708.6|2705.6|89
1714431300000|2024-04-29 22:55:00|2709.6|2706.6|2711.6|2708.6|2712|2709|2709.4|2706.4|73
1714431600000|2024-04-29 23:00:00|2711.8|2708.8|2709.8|2706.8|2712|2709|2709.8|2706.8|123
1714431900000|2024-04-29 23:05:00|2710.1|2707.1|2710.3|2707.3|2710.4|2707.4|2706.6|2704|194
1714432200000|2024-04-29 23:10:00|2710.4|2707.4|2711.8|2708.8|2712|2709|2709.8|2706.8|121
1714432500000|2024-04-29 23:15:00|2711.5|2708.5|2709.9|2706.9|2711.8|2708.8|2708.8|2705.8|104
1714432800000|2024-04-29 23:20:00|2709.8|2706.8|2711|2708|2712.2|2709.4|2709.7|2706.7|110
1714433100000|2024-04-29 23:25:00|2710.3|2708.3|2710.5|2707.5|2710.7|2708.3|2709.5|2706.5|76
1714433400000|2024-04-29 23:30:00|2710.7|2707.7|2710.4|2707.4|2711.5|2708.5|2709.6|2706.6|111
1714433700000|2024-04-29 23:35:00|2710.6|2707.6|2710|2707|2711|2708|2709.3|2706.3|61
1714434000000|2024-04-29 23:40:00|2710.1|2707.1|2708.7|2705.7|2710.2|2707.7|2708.4|2705.4|59
1714434300000|2024-04-29 23:45:00|2708.8|2705.8|2710.1|2707.1|2710.8|2708.2|2708.5|2705.5|141
1714434600000|2024-04-29 23:50:00|2710|2707|2710.9|2707.9|2711.8|2708.8|2709.6|2706.6|163
1714434900000|2024-04-29 23:55:00|2711|2708|2710|2707|2711.1|2708.1|2709.6|2706.6|129
1714435200000|2024-04-30 00:00:00|2710.1|2707.1|2707|2704|2710.7|2707.7|2706.4|2703.4|357
1714435500000|2024-04-30 00:05:00|2707.1|2704.1|2707.7|2704.7|2709.2|2706.2|2706.1|2703.1|202
1714435800000|2024-04-30 00:10:00|2707.6|2704.6|2707.6|2704.6|2708.8|2705.8|2705.9|2703.1|236
1714436100000|2024-04-30 00:15:00|2707.8|2704.8|2705.2|2702.2|2708|2705|2704.9|2702|210
1714436400000|2024-04-30 00:20:00|2705.3|2702.3|2706.7|2703.7|2707.5|2704.5|2705.3|2702.3|203
1714436700000|2024-04-30 00:25:00|2706.6|2703.6|2707|2704|2707.6|2704.8|2705.9|2703.1|214
1714437000000|2024-04-30 00:30:00|2707.1|2704.1|2707.6|2704.6|2708.8|2705.8|2706.9|2703.9|175
1714437300000|2024-04-30 00:35:00|2707.2|2705.2|2709.3|2706.3|2710|2707|2707.2|2704.4|214
1714437600000|2024-04-30 00:40:00|2709.4|2706.4|2710|2707|2711|2708|2708.3|2705.3|242
1714437900000|2024-04-30 00:45:00|2709.8|2706.8|2707.5|2705.5|2710.2|2707.9|2707.3|2704.3|179
1714438200000|2024-04-30 00:50:00|2707.6|2705.6|2707.3|2704.3|2709.3|2706.4|2706.3|2703.7|355
1714438500000|2024-04-30 00:55:00|2707.4|2704.4|2710.5|2707.5|2711.1|2708.6|2706.9|2704.2|371
1714438800000|2024-04-30 01:00:00|2710.7|2707.7|2712.2|2709.2|2714.9|2712.1|2707.4|2704.4|968
1714439100000|2024-04-30 01:05:00|2712.1|2709.1|2707.1|2705.1|2714.8|2712.2|2707.1|2704.6|652
1714439400000|2024-04-30 01:10:00|2707.4|2705.4|2709.2|2706.2|2709.8|2707.2|2702.7|2700|773
1714439700000|2024-04-30 01:15:00|2709.4|2706.4|2712.1|2709.1|2714.9|2712.1|2708.8|2705.9|625
1714440000000|2024-04-30 01:20:00|2712.2|2709.2|2712.7|2710.7|2714.9|2712.4|2711.7|2708.8|474
1714440300000|2024-04-30 01:25:00|2713.2|2710.2|2714.3|2711.3|2715.7|2712.9|2711.9|2709.4|470
1714440600000|2024-04-30 01:30:00|2714.2|2711.2|2711.3|2708.3|2715.2|2712.2|2709.5|2706.7|684
1714440900000|2024-04-30 01:35:00|2711|2708|2710.8|2707.8|2712.3|2709.5|2708.9|2706.4|424
1714441200000|2024-04-30 01:40:00|2711|2708|2713|2710|2713.9|2711.2|2710.7|2708|439
1714441500000|2024-04-30 01:45:00|2713.1|2710.1|2713|2710|2715.1|2712.1|2711.7|2708.8|411
1714441800000|2024-04-30 01:50:00|2713.1|2710.1|2710.5|2707.5|2715.5|2712.7|2709.4|2706.7|506
1714442100000|2024-04-30 01:55:00|2710.4|2707.4|2708.9|2705.9|2711.8|2708.8|2708|2705|525
1714442400000|2024-04-30 02:00:00|2709.1|2706.1|2707.9|2705.9|2709.7|2706.9|2705.3|2702.8|542
1714442700000|2024-04-30 02:05:00|2707.8|2705.8|2708.4|2705.4|2709.5|2706.6|2707.5|2704.5|554
1714443000000|2024-04-30 02:10:00|2708.3|2705.3|2700.1|2697.1|2709.1|2706.1|2699.5|2697.1|790
1714443300000|2024-04-30 02:15:00|2700.4|2697.4|2703.7|2701.7|2704.3|2701.8|2699.9|2697.3|300
1714443600000|2024-04-30 02:20:00|2703.8|2701.8|2702.3|2699.3|2704.8|2702.2|2701.6|2699.2|229
1714443900000|2024-04-30 02:25:00|2702.5|2699.5|2702|2699|2703.1|2700.6|2701.2|2698.5|216
1714444200000|2024-04-30 02:30:00|2701.7|2698.7|2697.9|2694.9|2702.1|2699.3|2693.6|2691.3|656
1714444500000|2024-04-30 02:35:00|2697.4|2694.4|2691.1|2688.1|2697.7|2695.3|2687.3|2684.3|740
1714444800000|2024-04-30 02:40:00|2690.5|2687.5|2694.8|2691.8|2695.4|2692.8|2689.5|2686.9|609
1714445100000|2024-04-30 02:45:00|2694.4|2692.4|2693.9|2690.9|2695.5|2692.5|2692.5|2689.5|382
1714445400000|2024-04-30 02:50:00|2694|2691|2698.2|2695.2|2699.1|2696.1|2692.4|2689.4|374
1714445700000|2024-04-30 02:55:00|2698.1|2695.1|2699.4|2696.4|2700.3|2697.3|2697.2|2694.2|358
1714446000000|2024-04-30 03:00:00|2698.9|2695.9|2697.8|2694.8|2699.8|2696.8|2696.5|2693.5|410
1714446300000|2024-04-30 03:05:00|2697.9|2694.9|2695.6|2692.6|2697.9|2694.9|2694.8|2691.8|456
1714446600000|2024-04-30 03:10:00|2695.8|2692.8|2693.9|2690.9|2696.2|2693.5|2693|2690.4|405
1714446900000|2024-04-30 03:15:00|2694|2691|2695.4|2692.4|2695.6|2692.6|2693|2690|330
1714447200000|2024-04-30 03:20:00|2695.6|2692.6|2694|2691|2696.7|2694.1|2693.1|2690.6|341
1714447500000|2024-04-30 03:25:00|2693.9|2690.9|2693.4|2690.4|2695.9|2692.9|2692.3|2689.6|306
1714447800000|2024-04-30 03:30:00|2693.3|2690.3|2698.1|2695.1|2698.6|2695.6|2693.3|2690.3|215
1714448100000|2024-04-30 03:35:00|2698.2|2695.2|2696.7|2693.7|2698.3|2695.7|2696.3|2693.6|165
1714448400000|2024-04-30 03:40:00|2696|2693|2697.8|2694.8|2698.1|2695.3|2695.1|2692.9|251
1714448700000|2024-04-30 03:45:00|2697.9|2694.9|2694.6|2692.6|2697.9|2695.4|2694.4|2692|170
1714449000000|2024-04-30 03:50:00|2694.7|2692.7|2697.1|2694.1|2697.2|2694.6|2694.7|2692.4|146
1714449300000|2024-04-30 03:55:00|2697.2|2694.2|2696.4|2693.4|2697.3|2694.7|2695|2692.6|145
1714449600000|2024-04-30 04:00:00|2696|2694|2695.2|2692.2|2696.7|2694|2694.5|2691.5|150
1714449900000|2024-04-30 04:05:00|2695.3|2692.3|2693|2690|2695.4|2692.4|2692.6|2690|127
1714450200000|2024-04-30 04:10:00|2693.1|2690.1|2690.6|2687.6|2693.6|2690.8|2690.5|2687.5|133
1714450500000|2024-04-30 04:15:00|2690.7|2687.7|2691.3|2688.3|2691.7|2688.8|2687.4|2685.3|251
1714450800000|2024-04-30 04:20:00|2691.2|2688.2|2690.8|2687.8|2691.4|2688.6|2688.9|2686.2|149
1714451100000|2024-04-30 04:25:00|2690.9|2687.9|2688|2685|2690.9|2687.9|2687.6|2684.7|213
1714451400000|2024-04-30 04:30:00|2688.1|2685.1|2690.3|2687.3|2691.6|2689.2|2686.6|2683.6|335
1714451700000|2024-04-30 04:35:00|2690.1|2687.1|2688.5|2685.5|2691.1|2688.1|2688.1|2685.1|184
1714452000000|2024-04-30 04:40:00|2688.6|2685.6|2688.5|2686.5|2690|2687.5|2687.1|2684.6|174
1714452300000|2024-04-30 04:45:00|2688.6|2686.6|2689.8|2686.8|2690.9|2687.9|2686.9|2684.8|149
1714452600000|2024-04-30 04:50:00|2690|2687|2688.7|2685.7|2690.3|2687.3|2688.3|2685.3|127
1714452900000|2024-04-30 04:55:00|2688.8|2685.8|2689.3|2686.3|2690|2687|2688.8|2685.8|138
1714453200000|2024-04-30 05:00:00|2689.4|2686.4|2686.8|2683.8|2689.5|2686.5|2686|2683.3|296
1714453500000|2024-04-30 05:05:00|2686.5|2683.5|2688.6|2685.6|2688.6|2685.6|2685.8|2682.8|251
1714453800000|2024-04-30 05:10:00|2688.7|2685.7|2686.6|2683.6|2688.8|2685.8|2685.8|2682.9|195
1714454100000|2024-04-30 05:15:00|2686.8|2683.8|2685|2682|2687.6|2684.7|2683.9|2681.4|196
1714454400000|2024-04-30 05:20:00|2684.9|2681.9|2686.5|2683.5|2687.6|2684.6|2684.2|2681.2|169
1714454700000|2024-04-30 05:25:00|2686.4|2683.4|2683.5|2680.5|2686.9|2683.9|2682.8|2679.8|213
1714455000000|2024-04-30 05:30:00|2683.7|2680.7|2683.2|2680.2|2683.9|2680.9|2676.5|2673.5|745
1714455300000|2024-04-30 05:35:00|2683.1|2680.1|2680.6|2677.6|2683.6|2680.6|2678.2|2675.2|528
1714455600000|2024-04-30 05:40:00|2680.7|2677.7|2677|2674|2680.7|2677.9|2675.3|2672.4|438
1714455900000|2024-04-30 05:45:00|2677.3|2674.3|2680.2|2677.2|2681.1|2678.1|2675.8|2673.1|547
1714456200000|2024-04-30 05:50:00|2680.1|2677.1|2678.9|2675.9|2681.3|2678.5|2678.4|2675.7|399
1714456500000|2024-04-30 05:55:00|2679|2676|2680.7|2677.7|2683.4|2680.4|2677.9|2675.3|415
1714456800000|2024-04-30 06:00:00|2680.8|2677.8|2677.6|2674.6|2682.2|2679.5|2674.5|2671.5|583
1714457100000|2024-04-30 06:05:00|2677.7|2674.7|2672|2669|2679|2676|2671.5|2668.7|583
1714457400000|2024-04-30 06:10:00|2671.5|2668.5|2674.2|2671.2|2674.5|2671.5|2669.9|2667.2|468
1714457700000|2024-04-30 06:15:00|2674.3|2671.3|2674.7|2671.7|2675.8|2672.8|2671.9|2668.9|471
1714458000000|2024-04-30 06:20:00|2674.6|2671.6|2669.6|2666.6|2674.8|2672.1|2667.2|2664.6|630
1714458300000|2024-04-30 06:25:00|2669.5|2666.5|2670.7|2667.7|2672.6|2669.9|2668.9|2666.3|382
1714458600000|2024-04-30 06:30:00|2670.6|2667.6|2672.4|2669.4|2673.9|2670.9|2668.8|2665.8|509
1714458900000|2024-04-30 06:35:00|2672.3|2669.3|2672.4|2669.4|2673.8|2670.9|2668.7|2665.7|740
1714459200000|2024-04-30 06:40:00|2672.8|2669.8|2678.8|2675.8|2678.9|2675.9|2672.5|2669.5|622
1714459500000|2024-04-30 06:45:00|2677.8|2674.8|2683.8|2680.8|2683.9|2680.9|2677.2|2674.6|706
1714459800000|2024-04-30 06:50:00|2683.7|2680.7|2682.5|2679.5|2684|2681.3|2681.8|2678.8|483
1714460100000|2024-04-30 06:55:00|2682.8|2679.8|2683|2680|2687.1|2684.1|2681.9|2678.9|531
1714460400000|2024-04-30 07:00:00|2683.1|2680.1|2678.8|2675.8|2683.9|2680.9|2677|2674.3|525
1714460700000|2024-04-30 07:05:00|2678.7|2675.7|2677.8|2674.8|2679.3|2676.3|2675|2672|465
1714461000000|2024-04-30 07:10:00|2677.7|2674.7|2677.6|2674.6|2680.3|2677.9|2676.8|2674.2|396
1714461300000|2024-04-30 07:15:00|2677.7|2674.7|2675|2673|2680|2677.2|2674.4|2671.7|399
1714461600000|2024-04-30 07:20:00|2675.1|2673.1|2674.6|2671.6|2676|2673.5|2673.7|2670.7|329
1714461900000|2024-04-30 07:25:00|2674.7|2671.7|2669.9|2667.9|2675|2672|2669.8|2667|669
1714462200000|2024-04-30 07:30:00|2670|2668|2669.4|2666.4|2673|2670.5|2668.4|2665.7|471
1714462500000|2024-04-30 07:35:00|2669.3|2666.3|2668.8|2666.8|2670.8|2668.4|2667.4|2664.9|443
1714462800000|2024-04-30 07:40:00|2669.4|2666.4|2670.5|2668.5|2671.4|2668.7|2668.2|2665.8|421
1714463100000|2024-04-30 07:45:00|2670.6|2668.6|2669.9|2667.9|2671.1|2668.7|2667.3|2664.9|450
1714463400000|2024-04-30 07:50:00|2670|2668|2670.6|2667.6|2674.8|2672.4|2669.7|2667.1|346
1714463700000|2024-04-30 07:55:00|2670.7|2667.7|2672.4|2669.4|2673.3|2670.8|2669.8|2667.3|391
1714464000000|2024-04-30 08:00:00|2672.5|2669.5|2670.4|2668.4|2673.5|2671|2667.4|2665.1|476
1714464300000|2024-04-30 08:05:00|2670.5|2668.5|2670.8|2667.8|2672.5|2669.9|2669.6|2667.3|408
1714464600000|2024-04-30 08:10:00|2670.1|2668.1|2671.5|2668.5|2672.1|2669.6|2670.1|2667.5|333
1714464900000|2024-04-30 08:15:00|2671.6|2668.6|2669.5|2666.5|2671.9|2669.5|2667.4|2664.7|374
1714465200000|2024-04-30 08:20:00|2669.6|2666.6|2669.3|2666.3|2670.9|2668.2|2667.2|2664.5|403
1714465500000|2024-04-30 08:25:00|2669.4|2666.4|2663.9|2660.9|2669.4|2666.6|2661|2658.6|485
1714465800000|2024-04-30 08:30:00|2663.6|2660.6|2666.6|2663.6|2669.3|2666.7|2663.3|2660.4|417
1714466100000|2024-04-30 08:35:00|2666.5|2663.5|2664.4|2661.4|2667.1|2664.1|2662.7|2660.2|317
1714466400000|2024-04-30 08:40:00|2664.5|2661.5|2662|2659|2664.9|2662.2|2661.2|2658.9|331
1714466700000|2024-04-30 08:45:00|2661.9|2658.9|2660.6|2657.6|2662.1|2659.5|2660|2657.4|407
1714467000000|2024-04-30 08:50:00|2660.5|2657.5|2656.7|2654.7|2660.6|2657.6|2656.3|2653.7|364
1714467300000|2024-04-30 08:55:00|2656.6|2654.6|2661.4|2658.4|2661.4|2658.8|2655|2652.5|457
1714467600000|2024-04-30 09:00:00|2661.3|2658.3|2663|2660|2664|2661.2|2659.4|2656.8|538
1714467900000|2024-04-30 09:05:00|2662.9|2659.9|2664|2662|2664.6|2662.3|2661.6|2658.9|444
1714468200000|2024-04-30 09:10:00|2664.1|2662.1|2665.1|2663.1|2667.1|2664.5|2664.1|2661.4|376
1714468500000|2024-04-30 09:15:00|2665|2663|2663.5|2661.5|2665.6|2663.1|2662.6|2660.4|350
1714468800000|2024-04-30 09:20:00|2663.4|2661.4|2663|2661|2666.1|2663.4|2663|2660.5|414
1714469100000|2024-04-30 09:25:00|2663.1|2661.1|2663.2|2660.2|2664.7|2662.7|2662.4|2659.9|288
1714469400000|2024-04-30 09:30:00|2663.1|2660.1|2663.7|2661.7|2664.4|2661.9|2661.9|2659.5|306
1714469700000|2024-04-30 09:35:00|2663.6|2661.6|2666.1|2664.1|2666.5|2664.1|2663|2660.5|302
1714470000000|2024-04-30 09:40:00|2666|2664|2666.4|2663.4|2667.4|2664.5|2663.4|2660.9|308
1714470300000|2024-04-30 09:45:00|2665.9|2663.9|2665.3|2662.3|2666.7|2664.7|2664.4|2661.9|306
1714470600000|2024-04-30 09:50:00|2665.5|2662.5|2665.3|2662.3|2665.9|2663.3|2663.9|2661.5|279
1714470900000|2024-04-30 09:55:00|2665.2|2662.2|2664.4|2661.4|2665.5|2662.7|2663.4|2661|167
1714471200000|2024-04-30 10:00:00|2664.5|2661.5|2666.8|2663.8|2667|2664.6|2663.4|2660.9|263
1714471500000|2024-04-30 10:05:00|2666.9|2663.9|2667.7|2665.7|2668.1|2665.7|2665.9|2663.4|174
1714471800000|2024-04-30 10:10:00|2667.6|2665.6|2667.8|2665.8|2668.5|2666.1|2666.7|2664.3|221
1714472100000|2024-04-30 10:15:00|2668.8|2665.6|2669.4|2666.4|2669.6|2666.9|2667|2664|261
1714472400000|2024-04-30 10:20:00|2669.5|2666.5|2667.2|2664.2|2669.7|2667.1|2666.5|2663.9|346
1714472700000|2024-04-30 10:25:00|2667.3|2664.3|2671.5|2668.5|2672.5|2670.1|2666.6|2664.1|277
1714473000000|2024-04-30 10:30:00|2671.6|2668.6|2671.7|2669.7|2672.5|2670.1|2670.8|2668.5|196
1714473300000|2024-04-30 10:35:00|2671.8|2669.8|2670.2|2667.2|2673.5|2671|2668.9|2666.6|274
1714473600000|2024-04-30 10:40:00|2669.7|2667.7|2668.8|2665.8|2670.5|2668.1|2667.5|2665.1|246
1714473900000|2024-04-30 10:45:00|2668.7|2665.7|2669|2667|2669.5|2667.1|2667|2664.6|261
1714474200000|2024-04-30 10:50:00|2669.1|2667.1|2668|2665|2670.6|2668|2667.9|2665|178
1714474500000|2024-04-30 10:55:00|2667.5|2665.5|2667.1|2664.1|2669.6|2667.2|2666.5|2663.9|341
1714474800000|2024-04-30 11:00:00|2666.9|2664.9|2667.8|2665.8|2668.4|2666|2665.7|2662.7|366
1714475100000|2024-04-30 11:05:00|2667.9|2665.9|2666.3|2663.3|2669.5|2667|2665.7|2663.3|372
1714475400000|2024-04-30 11:10:00|2666.4|2663.4|2669.1|2666.1|2670.5|2667.5|2665.4|2663.2|317
1714475700000|2024-04-30 11:15:00|2669.3|2666.3|2669.4|2666.4|2671.4|2668.7|2667.7|2665.6|291
1714476000000|2024-04-30 11:20:00|2669.5|2666.5|2665.5|2663.5|2670.2|2668|2664.9|2662.9|267
1714476300000|2024-04-30 11:25:00|2665.6|2663.6|2666.3|2664.3|2667.9|2665.5|2665.6|2663.6|271
1714476600000|2024-04-30 11:30:00|2666.4|2664.4|2663.2|2660.2|2666.4|2664.4|2662.2|2659.5|532
1714476900000|2024-04-30 11:35:00|2663.1|2660.1|2661.5|2658.5|2663.4|2660.6|2659.1|2656.5|408
1714477200000|2024-04-30 11:40:00|2661.4|2658.4|2661.5|2658.5|2663.8|2660.8|2661.1|2658.1|348
1714477500000|2024-04-30 11:45:00|2661.2|2658.2|2656.8|2654.8|2661.3|2658.3|2655.7|2653|478
1714477800000|2024-04-30 11:50:00|2657|2655|2659.1|2657.1|2661.7|2659.7|2656.8|2654.7|455
1714478100000|2024-04-30 11:55:00|2659|2657|2661.4|2659.4|2662.1|2659.9|2658.4|2656|372
1714478400000|2024-04-30 12:00:00|2661.2|2659.2|2655.6|2653.6|2661.4|2659.4|2652.7|2650.7|741
1714478700000|2024-04-30 12:05:00|2655.5|2653.5|2657.1|2655.1|2657.2|2655.1|2651.7|2648.8|602
1714479000000|2024-04-30 12:10:00|2657|2655|2654.3|2651.3|2657.3|2655.1|2651.7|2649.3|648
1714479300000|2024-04-30 12:15:00|2654.2|2651.2|2650.1|2647.1|2655.9|2652.9|2649|2646.6|602
1714479600000|2024-04-30 12:20:00|2650|2648|2651.5|2648.5|2654.4|2651.8|2647.6|2644.7|849
1714479900000|2024-04-30 12:25:00|2651.1|2649.1|2654.4|2651.4|2654.9|2652.2|2650.7|2647.9|588
1714480200000|2024-04-30 12:30:00|2654.3|2651.3|2649.4|2646.4|2654.3|2651.3|2643|2640.4|1597
1714480500000|2024-04-30 12:35:00|2649.3|2646.3|2643.3|2641.3|2653.3|2650.9|2642.9|2640.6|1313
1714480800000|2024-04-30 12:40:00|2642.8|2640.8|2649.7|2647.7|2652.2|2649.2|2642.6|2640.2|1238
1714481100000|2024-04-30 12:45:00|2649.5|2647.5|2650.6|2648.6|2655.7|2653.1|2649.4|2647.1|1163
1714481400000|2024-04-30 12:50:00|2650.3|2648.3|2649.8|2647.8|2652.8|2650.5|2647.3|2645.3|1139
1714481700000|2024-04-30 12:55:00|2650.5|2647.5|2643.2|2641.2|2650.5|2647.8|2640.5|2638.3|865
1714482000000|2024-04-30 13:00:00|2643.4|2640.4|2639|2636|2646.9|2644.9|2638.1|2635.5|1065
1714482300000|2024-04-30 13:05:00|2639.1|2636.1|2635.9|2633.9|2641.5|2638.9|2635.5|2633.3|1018
1714482600000|2024-04-30 13:10:00|2636|2633|2645.6|2642.6|2645.7|2642.7|2635.4|2633|916
1714482900000|2024-04-30 13:15:00|2645.1|2643.1|2642.9|2640.9|2647.2|2644.7|2642.3|2640|820
1714483200000|2024-04-30 13:20:00|2643.3|2641.3|2645.9|2643.9|2646.5|2644|2642.4|2640|914
1714483500000|2024-04-30 13:25:00|2646|2644|2651.9|2649.9|2653.5|2650.8|2645.9|2643.8|961
1714483800000|2024-04-30 13:30:00|2652.6|2649.6|2651.4|2648.4|2655.5|2653.3|2648.7|2646.2|1621
1714484100000|2024-04-30 13:35:00|2651.5|2648.5|2657.2|2654.2|2658|2655.5|2647.1|2644.3|1364
1714484400000|2024-04-30 13:40:00|2656.8|2654.8|2659.9|2656.9|2664.3|2661.4|2656.1|2653.2|1060
1714484700000|2024-04-30 13:45:00|2660.1|2657.1|2665.6|2662.6|2667.3|2664.6|2657.8|2654.8|1273
1714485000000|2024-04-30 13:50:00|2665.7|2662.7|2657.5|2654.5|2668.1|2665.2|2656.5|2654.4|1148
1714485300000|2024-04-30 13:55:00|2657.8|2654.8|2660.8|2657.8|2664.7|2661.8|2657.8|2654.8|989
1714485600000|2024-04-30 14:00:00|2660.4|2657.4|2661.5|2658.5|2667.3|2664.9|2659.1|2656.9|1516
1714485900000|2024-04-30 14:05:00|2661.7|2658.7|2654.4|2651.4|2667.8|2664.8|2651.7|2649|1192
1714486200000|2024-04-30 14:10:00|2654.6|2651.6|2647.8|2645.8|2655.1|2652.2|2644.9|2642.3|1221
1714486500000|2024-04-30 14:15:00|2648.2|2645.2|2650.5|2648.5|2658.1|2655.9|2647.2|2644.8|1262
1714486800000|2024-04-30 14:20:00|2650.6|2648.6|2646.1|2643.1|2654.2|2651.6|2645.5|2643|1162
1714487100000|2024-04-30 14:25:00|2646|2643|2639.9|2636.9|2646.4|2643.5|2637|2634.6|1263
1714487400000|2024-04-30 14:30:00|2640.1|2637.1|2638.1|2636.1|2641.1|2638.5|2635.6|2632.6|1355
1714487700000|2024-04-30 14:35:00|2638|2636|2635.3|2632.3|2639.4|2636.7|2632.2|2629.5|1267
1714488000000|2024-04-30 14:40:00|2635.4|2632.4|2637.4|2635.4|2640|2637.5|2633.9|2631.4|1204
1714488300000|2024-04-30 14:45:00|2638.2|2635.2|2644.9|2642.9|2646.6|2644.3|2636|2633.4|1101
1714488600000|2024-04-30 14:50:00|2644.3|2641.9|2636.6|2634.6|2645.3|2642.4|2636.5|2633.9|1117
1714488900000|2024-04-30 14:55:00|2636.9|2634.9|2632.1|2629.1|2637.6|2635.3|2629.3|2626.5|1121
1714489200000|2024-04-30 15:00:00|2632|2629|2633.9|2630.9|2637.2|2634.7|2629.1|2626.4|1178
1714489500000|2024-04-30 15:05:00|2633.8|2630.8|2641.2|2639.2|2643.7|2641.7|2633|2630.4|1213
1714489800000|2024-04-30 15:10:00|2641.5|2639.5|2640.7|2638.7|2647|2644.7|2637.2|2635.1|1193
1714490100000|2024-04-30 15:15:00|2640.8|2638.8|2642.5|2639.5|2646.1|2643.6|2640.4|2637.8|1156
1714490400000|2024-04-30 15:20:00|2642.4|2639.4|2638.5|2636.5|2644.8|2642.2|2637.4|2635|1013
1714490700000|2024-04-30 15:25:00|2638.2|2636.2|2644.9|2642.9|2645.8|2643.2|2638.2|2636.2|984
1714491000000|2024-04-30 15:30:00|2645.5|2642.5|2643.7|2640.7|2647.5|2644.8|2642.6|2640|952
1714491300000|2024-04-30 15:35:00|2643.8|2640.8|2649.1|2646.1|2650.9|2648.2|2642.1|2639.5|756
1714491600000|2024-04-30 15:40:00|2649.2|2646.2|2641|2639|2650.5|2647.7|2640.9|2638.4|962
1714491900000|2024-04-30 15:45:00|2641.1|2639.1|2641.3|2638.3|2643.4|2640.8|2640|2637.2|877
1714492200000|2024-04-30 15:50:00|2640.6|2638.6|2637.6|2634.6|2643.6|2641|2637.3|2634.4|761
1714492500000|2024-04-30 15:55:00|2637.3|2634.3|2641.8|2638.8|2641.9|2638.9|2636.8|2634.3|667
1714492800000|2024-04-30 16:00:00|2641.6|2638.6|2642.3|2640.3|2645.9|2642.9|2639.4|2637.2|805
1714493100000|2024-04-30 16:05:00|2642.1|2640.1|2645.2|2642.2|2645.5|2642.9|2639.7|2637.4|616
1714493400000|2024-04-30 16:10:00|2645.1|2642.1|2643.3|2640.3|2648|2645.1|2642.2|2639.6|571
1714493700000|2024-04-30 16:15:00|2643.2|2640.2|2641.7|2638.7|2643.5|2641|2640.5|2638.1|435
1714494000000|2024-04-30 16:20:00|2641.3|2639.3|2642.1|2640.1|2643.5|2641|2640|2638|547
1714494300000|2024-04-30 16:25:00|2642|2640|2642.9|2639.9|2644.1|2641.6|2640.9|2638|563
1714494600000|2024-04-30 16:30:00|2643|2640|2641.7|2638.7|2644.1|2641.6|2638.9|2636.7|636
1714494900000|2024-04-30 16:35:00|2641.9|2638.9|2643.2|2640.2|2646.4|2644|2640.5|2638.1|759
1714495200000|2024-04-30 16:40:00|2643.3|2640.3|2640.7|2638.7|2645.7|2643.3|2639.6|2637.6|602
1714495500000|2024-04-30 16:45:00|2640.9|2638.9|2643.3|2641.3|2644.6|2642.2|2640.8|2638.8|668
1714495800000|2024-04-30 16:50:00|2643.2|2641.2|2641.2|2639.2|2643.6|2641.3|2640.6|2638.5|527
1714496100000|2024-04-30 16:55:00|2641.1|2639.1|2638.7|2636.7|2642.2|2639.8|2638.6|2636.6|576
1714496400000|2024-04-30 17:00:00|2638.6|2636.6|2640.2|2638.2|2642.9|2640.8|2638.6|2636.6|541
1714496700000|2024-04-30 17:05:00|2640.3|2638.3|2639.5|2637.5|2640.5|2638.5|2636.6|2634.5|521
1714497000000|2024-04-30 17:10:00|2639.4|2637.4|2641.3|2639.3|2643.3|2640.9|2639.3|2637.3|614
1714497300000|2024-04-30 17:15:00|2641.5|2639.5|2640.7|2638.7|2643|2641|2639.5|2637.5|553
1714497600000|2024-04-30 17:20:00|2640.9|2638.9|2639.5|2637.5|2643.2|2640.9|2637.4|2635.4|623
1714497900000|2024-04-30 17:25:00|2639.7|2637.7|2638.5|2636.5|2641.2|2639.2|2636.5|2634.5|636
1714498200000|2024-04-30 17:30:00|2639.1|2637.1|2638.5|2636.5|2640.8|2638.8|2638.1|2636.1|488
1714498500000|2024-04-30 17:35:00|2638.6|2636.6|2640.9|2638.9|2642.8|2640.6|2638.4|2636.3|495
1714498800000|2024-04-30 17:40:00|2640.5|2638.5|2640|2638|2641.3|2639.3|2638.6|2636.6|533
1714499100000|2024-04-30 17:45:00|2640.1|2638.1|2641.1|2639.1|2641.5|2639.5|2639.9|2637.6|379
1714499400000|2024-04-30 17:50:00|2641|2639|2640.4|2638.4|2642|2640|2639.4|2637.4|436
1714499700000|2024-04-30 17:55:00|2640.5|2638.5|2641.2|2639.2|2643.3|2641|2640.5|2638.4|400
1714500000000|2024-04-30 18:00:00|2641|2639|2643.4|2641.4|2643.5|2641.5|2640.2|2638.2|313
1714500300000|2024-04-30 18:05:00|2643.5|2641.5|2641.4|2639.4|2643.9|2641.9|2641.3|2639.3|464
1714500600000|2024-04-30 18:10:00|2641.8|2639.8|2642.2|2639.2|2642.9|2640.9|2641.4|2639.1|339
1714500900000|2024-04-30 18:15:00|2641.6|2639.6|2643.9|2641.9|2645.2|2642.9|2641.3|2639.3|325
1714501200000|2024-04-30 18:20:00|2643.8|2641.8|2643.8|2641.8|2645.7|2643.4|2643.7|2641.5|291
1714501500000|2024-04-30 18:25:00|2643.7|2641.7|2642.1|2640.1|2644.5|2642.5|2641.8|2639.6|334
1714501800000|2024-04-30 18:30:00|2642.2|2640.2|2642.4|2640.4|2645.9|2643|2641.8|2639.7|215
1714502100000|2024-04-30 18:35:00|2642.3|2640.3|2642.8|2640.8|2643.2|2640.8|2640.8|2638.5|312
1714502400000|2024-04-30 18:40:00|2642.7|2640.7|2639.8|2637.8|2642.7|2640.7|2639.7|2636.8|304
1714502700000|2024-04-30 18:45:00|2639.7|2637.7|2637.4|2635.4|2640.3|2637.9|2637.4|2635.4|247
1714503000000|2024-04-30 18:50:00|2637.5|2635.5|2636.1|2634.1|2637.8|2635.8|2635.8|2633.6|216
1714503300000|2024-04-30 18:55:00|2636|2634|2635.8|2633.8|2637.3|2635.3|2634.5|2632.2|402
1714503600000|2024-04-30 19:00:00|2635.7|2633.7|2637.3|2635.3|2638.4|2636.4|2633.8|2631.8|454
1714503900000|2024-04-30 19:05:00|2637.2|2635.2|2636.2|2634.2|2638.6|2636.3|2636|2634|362
1714504200000|2024-04-30 19:10:00|2636.3|2634.3|2637|2635|2638.4|2636.4|2636|2634|382
1714504500000|2024-04-30 19:15:00|2636.9|2634.9|2635.1|2633.1|2637|2635|2634.8|2632.8|438
1714504800000|2024-04-30 19:20:00|2634.9|2632.9|2634.9|2632.9|2636.1|2634.1|2634|2632|346
1714505100000|2024-04-30 19:25:00|2635|2633|2635.6|2633.6|2636.8|2634.5|2634.1|2632.1|324
1714505400000|2024-04-30 19:30:00|2635.5|2633.5|2636.8|2634.8|2638.1|2636.1|2635.4|2633.4|414
1714505700000|2024-04-30 19:35:00|2636.6|2634.6|2636.5|2634.5|2637.1|2635.1|2635.7|2633.7|455
1714506000000|2024-04-30 19:40:00|2636.4|2634.4|2636.9|2634.9|2639|2637|2636.2|2634.2|331
1714506300000|2024-04-30 19:45:00|2637.2|2635.2|2638.1|2636.1|2638.7|2636.4|2636.6|2634.6|307
1714506600000|2024-04-30 19:50:00|2637.9|2635.9|2632|2630|2638.3|2636.3|2632|2629.6|420
1714506900000|2024-04-30 19:55:00|2632.1|2630.1|2631.2|2629.2|2633.2|2630.8|2629.4|2627.1|585
1714507200000|2024-04-30 20:00:00|2631.1|2629.1|2632|2629|2633|2630.2|2629|2626|637
1714507500000|2024-04-30 20:05:00|2631.8|2628.8|2630.1|2627.1|2631.9|2629.4|2628.6|2626.1|397
1714507800000|2024-04-30 20:10:00|2630.2|2627.2|2628.7|2625.7|2630.4|2627.8|2628.2|2625.6|280
1714508100000|2024-04-30 20:15:00|2628.8|2625.8|2633.1|2630.1|2633.7|2631.6|2628.6|2625.8|485
1714508400000|2024-04-30 20:20:00|2633|2630|2632.5|2629.5|2633.2|2631|2631.1|2628.5|353
1714508700000|2024-04-30 20:25:00|2632.6|2629.6|2629.5|2627.5|2632.7|2630.1|2629.5|2626.9|230
1714509000000|2024-04-30 20:30:00|2629.4|2627.4|2627|2624|2630.3|2627.9|2625.3|2622.6|551
1714509300000|2024-04-30 20:35:00|2626.9|2623.9|2630.2|2627.2|2630.2|2627.5|2626.3|2623.7|493
1714509600000|2024-04-30 20:40:00|2629.5|2627.5|2632|2629|2632.3|2629.5|2629.5|2626.9|310
1714509900000|2024-04-30 20:45:00|2632.1|2629.1|2629.5|2626.5|2632.2|2629.2|2629|2626|212
1714510200000|2024-04-30 20:50:00|2629.4|2626.4|2629.9|2626.9|2630.9|2627.9|2629.2|2626.2|259
1714510500000|2024-04-30 20:55:00|2630.1|2627.1|2631.3|2628.3|2632|2629|2629.3|2626.3|291
1714514400000|2024-04-30 22:00:00|2626.9|2623.9|2630.4|2627.4|2630.7|2627.7|2626.9|2623.9|119
1714514700000|2024-04-30 22:05:00|2630|2627|2630.7|2627.7|2631|2628|2629.9|2626.9|92
1714515000000|2024-04-30 22:10:00|2630.6|2627.6|2630.2|2627.2|2630.8|2627.8|2629.5|2626.5|105
1714515300000|2024-04-30 22:15:00|2630.1|2627.1|2630.3|2627.3|2631.1|2628.1|2629.8|2626.8|131
1714515600000|2024-04-30 22:20:00|2630.2|2627.2|2630.8|2627.8|2631.4|2628.4|2630|2627|94
1714515900000|2024-04-30 22:25:00|2631.3|2628.3|2633.6|2630.6|2635.4|2632.4|2630.8|2627.8|184
1714516200000|2024-04-30 22:30:00|2633.7|2630.7|2635.3|2632.3|2635.6|2632.6|2633.3|2630.3|158
1714516500000|2024-04-30 22:35:00|2635.4|2632.4|2635.4|2632.4|2636.1|2633.1|2634.3|2631.7|117
1714516800000|2024-04-30 22:40:00|2635.5|2632.5|2635.8|2632.8|2636|2633|2635|2632|83
1714517100000|2024-04-30 22:45:00|2635.3|2633.3|2635.9|2632.9|2636.1|2633.5|2634.9|2631.9|112
1714517400000|2024-04-30 22:50:00|2636|2633|2636.2|2633.2|2637.2|2634.2|2635.3|2632.3|128
1714517700000|2024-04-30 22:55:00|2636.1|2633.1|2635.6|2632.6|2636.7|2633.7|2635.1|2632.1|80
1714518000000|2024-04-30 23:00:00|2635.5|2632.5|2636.4|2633.4|2637|2634.3|2635.5|2632.5|164
1714518300000|2024-04-30 23:05:00|2636.3|2633.3|2636.3|2633.3|2636.9|2633.9|2635.4|2632.4|96
1714518600000|2024-04-30 23:10:00|2636.4|2633.4|2636.8|2633.8|2636.8|2633.8|2635.6|2632.6|83
1714518900000|2024-04-30 23:15:00|2636.7|2633.7|2636.7|2633.7|2637.1|2634.1|2636.4|2633.4|50
1714519200000|2024-04-30 23:20:00|2636.6|2633.6|2637.9|2634.9|2638.2|2635.2|2636.3|2633.3|106
1714519500000|2024-04-30 23:25:00|2637.8|2634.8|2638.4|2635.4|2639.5|2636.5|2637.8|2634.8|96
1714519800000|2024-04-30 23:30:00|2638.5|2635.5|2639|2636|2639.4|2636.4|2638|2635|105
1714520100000|2024-04-30 23:35:00|2638.8|2635.8|2639|2636|2639.2|2636.2|2638.4|2635.4|70
1714520400000|2024-04-30 23:40:00|2638.9|2635.9|2639.7|2636.7|2640.1|2637.1|2638.8|2635.8|98
1714520700000|2024-04-30 23:45:00|2639.5|2636.5|2636.5|2633.5|2639.9|2636.9|2636.5|2633.5|160
1714521000000|2024-04-30 23:50:00|2636.4|2633.4|2635.7|2632.7|2637|2634|2635.5|2632.5|98
1714521300000|2024-04-30 23:55:00|2635.8|2632.8|2636.7|2633.7|2637.8|2634.8|2634.9|2632.2|185
1714521600000|2024-05-01 00:00:00|2636.5|2633.5|2636.3|2633.3|2637.2|2634.4|2634.8|2632.2|288
1714521900000|2024-05-01 00:05:00|2636.4|2633.4|2636.3|2633.3|2637.2|2634.2|2635.4|2632.9|171
1714522200000|2024-05-01 00:10:00|2636.6|2633.6|2638.2|2635.2|2639.7|2637.1|2635.7|2632.7|168
1714522500000|2024-05-01 00:15:00|2638.1|2635.1|2635.4|2632.4|2638.7|2635.7|2635.3|2632.3|166
1714522800000|2024-05-01 00:20:00|2635.3|2632.3|2633|2630|2636.1|2633.1|2631.7|2629.2|205
1714523100000|2024-05-01 00:25:00|2633.1|2630.1|2634|2631|2635.4|2632.8|2633|2630|164
1714523400000|2024-05-01 00:30:00|2634.1|2631.1|2636.3|2633.3|2636.6|2633.9|2633.2|2630.7|201
1714523700000|2024-05-01 00:35:00|2635.9|2633.9|2634.3|2631.3|2636|2634|2633.6|2631|172
1714524000000|2024-05-01 00:40:00|2634.2|2631.2|2633.9|2630.9|2636|2633.1|2633.1|2630.1|228
1714524300000|2024-05-01 00:45:00|2633.8|2630.8|2631.5|2628.5|2635.2|2633.1|2630.3|2627.9|264
1714524600000|2024-05-01 00:50:00|2631.3|2628.3|2632.7|2629.7|2634.4|2631.5|2630.8|2627.8|297
1714524900000|2024-05-01 00:55:00|2632.3|2630.3|2630.6|2627.6|2633.5|2630.7|2630.3|2627.3|258
1714525200000|2024-05-01 01:00:00|2630.3|2627.3|2633.9|2630.9|2634.3|2631.3|2629.7|2627|276
1714525500000|2024-05-01 01:05:00|2634|2631|2633.2|2630.2|2634.4|2631.4|2632.7|2629.7|225
1714525800000|2024-05-01 01:10:00|2633.1|2630.1|2632|2629|2633.4|2630.7|2631.4|2628.7|220
1714526100000|2024-05-01 01:15:00|2632.1|2629.1|2633.7|2630.7|2634.3|2631.6|2631.6|2628.6|180
1714526400000|2024-05-01 01:20:00|2633.6|2630.6|2632.9|2629.9|2633.9|2630.9|2632.6|2629.6|131
1714526700000|2024-05-01 01:25:00|2633|2630|2634.2|2631.2|2636.6|2633.6|2632.5|2629.5|169
1714527000000|2024-05-01 01:30:00|2634.1|2631.1|2633.2|2630.2|2634.8|2632|2633|2630|161
1714527300000|2024-05-01 01:35:00|2633.1|2630.1|2633.7|2630.7|2634.5|2631.5|2632|2629.1|177
1714527600000|2024-05-01 01:40:00|2633.8|2630.8|2638.1|2635.1|2638.8|2635.8|2633.5|2630.6|167
1714527900000|2024-05-01 01:45:00|2637.9|2634.9|2640.7|2637.7|2641.2|2638.2|2637.6|2634.6|280
1714528200000|2024-05-01 01:50:00|2640.9|2637.9|2639.6|2636.6|2642.1|2639.1|2639.4|2636.6|306
1714528500000|2024-05-01 01:55:00|2639.7|2636.7|2639.9|2636.9|2640.7|2637.7|2638.4|2635.4|251
1714528800000|2024-05-01 02:00:00|2639.8|2636.8|2640.4|2637.4|2641.8|2639|2639.7|2636.7|247
1714529100000|2024-05-01 02:05:00|2640.3|2637.3|2640.2|2637.2|2641|2638|2639.4|2636.4|179
1714529400000|2024-05-01 02:10:00|2640.3|2637.3|2640|2638|2640.8|2638|2639|2636|143
1714529700000|2024-05-01 02:15:00|2639.9|2637.9|2641.5|2638.5|2643|2640|2639.8|2637.3|189
1714530000000|2024-05-01 02:20:00|2641.6|2638.6|2642.4|2639.4|2643.6|2640.8|2641.3|2638.5|126
1714530300000|2024-05-01 02:25:00|2642.3|2639.3|2642.8|2639.8|2643.2|2640.3|2641.9|2639.2|127
1714530600000|2024-05-01 02:30:00|2642.5|2639.5|2643.6|2640.6|2643.7|2640.7|2641.3|2638.3|164
1714530900000|2024-05-01 02:35:00|2643.7|2640.7|2643.5|2640.5|2645.3|2642.3|2642.8|2640.2|166
1714531200000|2024-05-01 02:40:00|2643.6|2640.6|2645.1|2642.1|2645.4|2642.4|2643.2|2640.2|150
1714531500000|2024-05-01 02:45:00|2645|2642|2643.2|2640.2|2645.5|2642.9|2642.6|2639.6|208
1714531800000|2024-05-01 02:50:00|2643.1|2640.1|2645.4|2642.4|2645.7|2642.7|2642.5|2639.5|177
1714532100000|2024-05-01 02:55:00|2645.3|2642.3|2644.9|2641.9|2647.2|2644.2|2644.3|2641.3|175
1714532400000|2024-05-01 03:00:00|2645|2642|2644.2|2641.2|2645.1|2642.1|2643.6|2640.6|135
1714532700000|2024-05-01 03:05:00|2644.1|2641.1|2645.2|2642.2|2645.7|2642.8|2643|2640.5|170
1714533000000|2024-05-01 03:10:00|2645.4|2642.4|2646.9|2643.9|2647|2644|2644.6|2641.7|154
1714533300000|2024-05-01 03:15:00|2647|2644|2645.1|2642.1|2647.5|2644.5|2644.9|2642.1|149
1714533600000|2024-05-01 03:20:00|2644.7|2641.7|2645.6|2642.6|2645.7|2643.1|2643.7|2640.7|191
1714533900000|2024-05-01 03:25:00|2645.7|2643.7|2646.8|2643.8|2647.3|2644.3|2645.2|2642.4|142
1714534200000|2024-05-01 03:30:00|2646.9|2643.9|2643.5|2640.5|2647|2644|2643.5|2640.5|146
1714534500000|2024-05-01 03:35:00|2643.4|2640.4|2643.3|2640.3|2645|2642.3|2642.9|2639.9|145
1714534800000|2024-05-01 03:40:00|2643.5|2640.5|2642.6|2639.6|2644|2641|2641.5|2639|176
1714535100000|2024-05-01 03:45:00|2642.7|2639.7|2644.3|2641.3|2644.4|2641.8|2642|2639|160
1714535400000|2024-05-01 03:50:00|2644.5|2641.5|2641.3|2638.3|2644.6|2642.1|2641.3|2638.3|174
1714535700000|2024-05-01 03:55:00|2641.5|2638.5|2641.6|2638.6|2642.4|2639.4|2639.9|2636.9|206
1714536000000|2024-05-01 04:00:00|2641.7|2638.7|2638.4|2635.4|2642.7|2639.7|2638.3|2635.3|247
1714536300000|2024-05-01 04:05:00|2638.5|2635.5|2637.8|2634.8|2639.2|2636.7|2636.1|2633.1|220
1714536600000|2024-05-01 04:10:00|2637.2|2635.2|2635.6|2632.6|2637.5|2635.2|2634|2631|259
1714536900000|2024-05-01 04:15:00|2635.5|2632.5|2634.2|2631.2|2635.6|2632.9|2633.3|2630.6|194
1714537200000|2024-05-01 04:20:00|2633.7|2631.7|2634.7|2631.7|2634.8|2632.3|2633.5|2630.6|147
1714537500000|2024-05-01 04:25:00|2634.6|2631.6|2636.9|2633.9|2637.2|2634.2|2634|2631.5|147
1714537800000|2024-05-01 04:30:00|2636.8|2633.8|2638.6|2636.6|2639.6|2637.1|2636.8|2633.8|244
1714538100000|2024-05-01 04:35:00|2638.7|2636.7|2640.7|2638.7|2642.1|2639.5|2637.5|2635.5|163
1714538400000|2024-05-01 04:40:00|2641.3|2638.3|2639.7|2637.7|2641.9|2639.2|2639.7|2637.1|134
1714538700000|2024-05-01 04:45:00|2639.9|2637.9|2639.6|2636.6|2641.2|2638.6|2639.5|2636.6|147
1714539000000|2024-05-01 04:50:00|2639.7|2636.7|2638.3|2636.3|2641.2|2638.8|2638|2635.3|218
1714539300000|2024-05-01 04:55:00|2638.2|2636.2|2637.2|2635.2|2639.1|2636.4|2635.7|2633.1|230
1714539600000|2024-05-01 05:00:00|2637.5|2634.5|2642.9|2639.9|2643.1|2640.1|2636.5|2633.5|217
1714539900000|2024-05-01 05:05:00|2643|2640|2643.4|2640.4|2643.6|2641|2641.7|2638.7|188
1714540200000|2024-05-01 05:10:00|2643.6|2640.6|2642.3|2639.3|2643.7|2641|2642|2639|125
1714540500000|2024-05-01 05:15:00|2642.6|2639.6|2640.6|2637.6|2643|2640|2640.1|2637.1|216
1714540800000|2024-05-01 05:20:00|2640.7|2637.7|2640.8|2637.8|2642|2639|2640|2637|150
1714541100000|2024-05-01 05:25:00|2640.9|2637.9|2639.8|2636.8|2640.9|2637.9|2639|2636|113
1714541400000|2024-05-01 05:30:00|2639.9|2636.9|2643.8|2640.8|2644|2641.4|2639.9|2636.9|162
1714541700000|2024-05-01 05:35:00|2643.9|2640.9|2645.3|2642.3|2645.9|2642.9|2643.4|2640.6|211
1714542000000|2024-05-01 05:40:00|2645|2642|2644.7|2642.7|2646|2643.4|2644.4|2641.5|203
1714542300000|2024-05-01 05:45:00|2645.2|2642.2|2645.3|2642.3|2646.3|2643.3|2644.5|2641.6|133
1714542600000|2024-05-01 05:50:00|2645.2|2642.2|2647.8|2644.8|2648|2645|2644.5|2641.8|287
1714542900000|2024-05-01 05:55:00|2647.9|2644.9|2646.8|2644.8|2650.7|2648.2|2646.8|2644.4|273
1714543200000|2024-05-01 06:00:00|2646.6|2644.6|2644.1|2641.1|2647.1|2644.6|2644|2641|331
1714543500000|2024-05-01 06:05:00|2644|2641|2645.9|2643.9|2647|2644.1|2642.9|2640.5|218
1714543800000|2024-05-01 06:10:00|2645.8|2643.8|2647.2|2644.2|2648.4|2645.7|2645.5|2642.5|241
1714544100000|2024-05-01 06:15:00|2647.1|2644.1|2648.6|2645.6|2649.3|2646.3|2646.1|2643.1|199
1714544400000|2024-05-01 06:20:00|2648|2646|2649.5|2646.5|2649.8|2646.9|2647.4|2644.4|210
1714544700000|2024-05-01 06:25:00|2649.6|2646.6|2649.6|2646.6|2651.9|2649|2649.3|2646.3|207
1714545000000|2024-05-01 06:30:00|2649.5|2646.5|2650.6|2647.6|2652.2|2649.2|2648.5|2645.5|247
1714545300000|2024-05-01 06:35:00|2650.5|2647.5|2645.6|2642.6|2650.9|2647.9|2645.2|2642.5|241
1714545600000|2024-05-01 06:40:00|2645.7|2642.7|2648|2645|2648.2|2645.6|2644.4|2641.6|324
1714545900000|2024-05-01 06:45:00|2647.8|2644.8|2646.3|2644.3|2648.7|2646|2645.8|2643.6|211
1714546200000|2024-05-01 06:50:00|2647.1|2644.1|2647.3|2644.3|2647.6|2644.9|2643|2640.6|345
1714546500000|2024-05-01 06:55:00|2647.4|2644.4|2644.9|2641.9|2647.6|2644.9|2644.1|2641.6|317
1714546800000|2024-05-01 07:00:00|2645|2642|2646.3|2643.3|2647.5|2645|2644.3|2641.7|368
1714547100000|2024-05-01 07:05:00|2646.2|2643.2|2644.6|2642.6|2646.9|2644.3|2643.7|2641.3|314
1714547400000|2024-05-01 07:10:00|2645.2|2642.2|2643|2640|2646.3|2643.5|2642.2|2639.3|261
1714547700000|2024-05-01 07:15:00|2642.6|2640.6|2646.1|2644.1|2647.2|2644.5|2642.2|2640.2|272
1714548000000|2024-05-01 07:20:00|2646|2644|2644.5|2641.5|2647.9|2645.4|2643.7|2641.4|259
1714548300000|2024-05-01 07:25:00|2643.9|2641.9|2640.5|2638.5|2644.7|2642.2|2639.1|2636.7|386
1714548600000|2024-05-01 07:30:00|2640.4|2638.4|2639.3|2637.3|2641|2638.6|2638.6|2636.1|337
1714548900000|2024-05-01 07:35:00|2639.4|2637.4|2638.8|2636.8|2641.3|2638.6|2638.6|2636.1|257
1714549200000|2024-05-01 07:40:00|2638.9|2636.9|2637.4|2635.4|2639.7|2637.2|2636.6|2634.3|312
1714549500000|2024-05-01 07:45:00|2637.5|2635.5|2637.5|2635.5|2638.7|2636.1|2636.1|2633.6|256
1714549800000|2024-05-01 07:50:00|2637.7|2635.7|2640.3|2638.3|2641.7|2639|2637.3|2634.7|275
1714550100000|2024-05-01 07:55:00|2640.1|2638.1|2643.2|2641.2|2644.2|2641.8|2638.7|2636.2|377
1714550400000|2024-05-01 08:00:00|2643.1|2641.1|2640.9|2638.9|2645.4|2642.4|2640|2637.4|431
1714550700000|2024-05-01 08:05:00|2640.8|2637.8|2644.2|2641.2|2644.7|2642.2|2639.7|2637.4|387
1714551000000|2024-05-01 08:10:00|2643.4|2641.4|2643.1|2641.1|2645.5|2642.8|2642.8|2640.4|259
1714551300000|2024-05-01 08:15:00|2643.2|2641.2|2640.9|2637.9|2643.6|2641.2|2639.7|2637.3|334
1714551600000|2024-05-01 08:20:00|2641.3|2638.3|2641.2|2638.2|2643.1|2640.4|2639.5|2637.2|369
1714551900000|2024-05-01 08:25:00|2640.7|2638.7|2644.2|2641.2|2645.3|2642.9|2640.1|2637.5|318
1714552200000|2024-05-01 08:30:00|2643.6|2641.6|2644.5|2642.5|2646|2643.3|2642.5|2640.2|259
1714552500000|2024-05-01 08:35:00|2644.3|2642.3|2642.2|2640.2|2645.1|2642.3|2641.9|2639.6|221
1714552800000|2024-05-01 08:40:00|2642.1|2640.1|2639.9|2637.9|2643.1|2640.2|2638.7|2636.6|395
1714553100000|2024-05-01 08:45:00|2639.8|2637.8|2638.7|2636.7|2640.4|2638|2636.7|2634.2|488
1714553400000|2024-05-01 08:50:00|2638.6|2636.6|2640.4|2637.4|2640.5|2638.1|2637.6|2635.1|341
1714553700000|2024-05-01 08:55:00|2640.3|2637.3|2643.8|2641.8|2644.6|2642.1|2639.3|2636.9|319
1714554000000|2024-05-01 09:00:00|2643.9|2641.9|2644.2|2642.2|2645|2642.2|2641.6|2639.1|311
1714554300000|2024-05-01 09:05:00|2644.1|2642.1|2645.8|2643.8|2646.4|2643.9|2643.8|2641.2|338
1714554600000|2024-05-01 09:10:00|2645.9|2643.9|2643.5|2641.5|2648.1|2645.5|2642.9|2640.4|389
1714554900000|2024-05-01 09:15:00|2643.4|2641.4|2640.5|2638.5|2643.9|2641.5|2640.2|2637.8|248
1714555200000|2024-05-01 09:20:00|2640.3|2638.3|2641.3|2639.3|2641.8|2639.4|2639.1|2636.6|317
1714555500000|2024-05-01 09:25:00|2641.2|2639.2|2642.4|2640.4|2642.9|2640.5|2640.1|2637.7|273
1714555800000|2024-05-01 09:30:00|2643.1|2640.1|2645.8|2643.8|2647|2644.4|2642.4|2640|299
1714556100000|2024-05-01 09:35:00|2645.7|2643.7|2644.1|2642.1|2646.9|2644.2|2644|2641.7|372
1714556400000|2024-05-01 09:40:00|2644.2|2642.2|2644.7|2642.7|2645.9|2643.3|2643.1|2640.7|314
1714556700000|2024-05-01 09:45:00|2644.6|2642.6|2647|2645|2649|2646.5|2644.6|2642.6|315
1714557000000|2024-05-01 09:50:00|2646.9|2644.9|2649.3|2646.3|2649.7|2647.4|2646.9|2644.3|350
1714557300000|2024-05-01 09:55:00|2649.2|2646.2|2650.6|2647.6|2651.8|2649.4|2648.4|2645.9|310
1714557600000|2024-05-01 10:00:00|2650.7|2647.7|2649.1|2647.1|2650.8|2647.9|2647.6|2645.4|158
1714557900000|2024-05-01 10:05:00|2648.9|2646.9|2649.1|2646.1|2649.7|2647.1|2647.5|2645.3|326
1714558200000|2024-05-01 10:10:00|2649|2646|2651.6|2649.6|2652.8|2650.2|2648.2|2646|334
1714558500000|2024-05-01 10:15:00|2651.7|2649.7|2650.5|2648.5|2652.8|2650.4|2649.8|2647.2|278
1714558800000|2024-05-01 10:20:00|2650.4|2648.4|2650.4|2648.4|2652.2|2649.5|2649.7|2647.1|277
1714559100000|2024-05-01 10:25:00|2650.3|2648.3|2650.8|2648.8|2651.3|2648.9|2649.5|2647.1|270
1714559400000|2024-05-01 10:30:00|2650.9|2648.9|2648.8|2646.8|2651.7|2649|2647.6|2645.5|326
1714559700000|2024-05-01 10:35:00|2648.9|2646.9|2648.7|2645.7|2649.8|2647.3|2647|2644.3|267
1714560000000|2024-05-01 10:40:00|2648.8|2645.8|2647.6|2645.6|2650.3|2647.7|2647.5|2644.9|232
1714560300000|2024-05-01 10:45:00|2647.4|2645.4|2650.5|2647.5|2651.7|2649|2646.9|2644.6|337
1714560600000|2024-05-01 10:50:00|2649.9|2647.9|2650|2648|2652.2|2649.7|2649.8|2647|333
1714560900000|2024-05-01 10:55:00|2650.1|2648.1|2649.8|2646.8|2652|2649.2|2648.4|2645.9|402
1714561200000|2024-05-01 11:00:00|2649.7|2646.7|2645.3|2642.3|2649.7|2647|2644.8|2642|312
1714561500000|2024-05-01 11:05:00|2645.1|2642.1|2645.7|2642.7|2647.2|2644.4|2643.2|2640.5|398
1714561800000|2024-05-01 11:10:00|2646|2643|2645.7|2643.7|2646.7|2644.2|2644.4|2641.6|260
1714562100000|2024-05-01 11:15:00|2645.8|2643.8|2648.1|2645.1|2648.5|2645.6|2644.2|2641.8|310
1714562400000|2024-05-01 11:20:00|2647.9|2644.9|2648.3|2645.3|2649|2646.6|2645.6|2643.1|260
1714562700000|2024-05-01 11:25:00|2648.2|2645.2|2650.6|2648.6|2651.3|2648.6|2648.1|2645.2|306
1714563000000|2024-05-01 11:30:00|2650.5|2648.5|2649.4|2646.4|2651.9|2649.4|2648.7|2645.8|332
1714563300000|2024-05-01 11:35:00|2649.5|2646.5|2651.2|2648.2|2651.6|2648.8|2648.7|2645.7|329
1714563600000|2024-05-01 11:40:00|2651.1|2648.1|2648.8|2645.8|2652.8|2650|2648.2|2645.5|361
1714563900000|2024-05-01 11:45:00|2648.7|2645.7|2647.4|2644.4|2649.8|2647.2|2646.9|2644.4|279
1714564200000|2024-05-01 11:50:00|2646.8|2644.8|2648.6|2645.6|2648.6|2646.4|2646.5|2643.8|355
1714564500000|2024-05-01 11:55:00|2648.5|2645.5|2649.8|2647.8|2650.2|2647.8|2647.3|2644.8|298
1714564800000|2024-05-01 12:00:00|2649.7|2647.7|2650.7|2648.7|2652|2649.5|2647.5|2645|653
1714565100000|2024-05-01 12:05:00|2650.8|2648.8|2652.8|2649.8|2653.4|2650.9|2648|2645.5|653
1714565400000|2024-05-01 12:10:00|2652.3|2650.3|2653.3|2650.3|2654.1|2651.3|2650.7|2648.2|727
1714565700000|2024-05-01 12:15:00|2653.4|2650.4|2654.8|2652.8|2656.8|2654.1|2650.5|2647.5|976
1714566000000|2024-05-01 12:20:00|2654.7|2652.7|2649.9|2647.9|2655.4|2652.7|2646.5|2643.6|1101
1714566300000|2024-05-01 12:25:00|2650.6|2647.6|2650.8|2647.8|2652.3|2649.6|2648.3|2645.9|754
1714566600000|2024-05-01 12:30:00|2650.9|2647.9|2645.4|2643.4|2653.3|2650.5|2645.1|2642.5|1217
1714566900000|2024-05-01 12:35:00|2645.3|2643.3|2645.5|2642.5|2649.5|2646.9|2643.1|2640.3|954
1714567200000|2024-05-01 12:40:00|2645.4|2642.4|2641.9|2639.9|2645.4|2642.7|2639.9|2637.6|864
1714567500000|2024-05-01 12:45:00|2641.8|2639.8|2645.3|2643.3|2645.9|2643.5|2638.1|2635.5|838
1714567800000|2024-05-01 12:50:00|2646|2643|2644.9|2642.9|2648.4|2646.3|2643.8|2641.5|795
1714568100000|2024-05-01 12:55:00|2644.8|2642.8|2640.6|2638.6|2645.5|2642.9|2638.1|2635.6|792
1714568400000|2024-05-01 13:00:00|2640.7|2638.7|2636.5|2634.5|2642|2640|2635.5|2633.5|667
1714568700000|2024-05-01 13:05:00|2636.6|2634.6|2638.1|2636.1|2640.1|2637.8|2635.8|2633.4|667
1714569000000|2024-05-01 13:10:00|2638.3|2636.3|2638.3|2636.3|2638.6|2636.5|2636.4|2634.4|489
1714569300000|2024-05-01 13:15:00|2638.4|2636.4|2642.9|2640.9|2642.9|2640.9|2637.1|2635.1|523
1714569600000|2024-05-01 13:20:00|2642.8|2640.8|2645.3|2643.3|2647.3|2645|2642.8|2640.8|672
1714569900000|2024-05-01 13:25:00|2645.6|2642.6|2645.3|2642.3|2649.2|2646.9|2643.6|2641.6|764
1714570200000|2024-05-01 13:30:00|2645.1|2642.1|2644.8|2642.8|2650.7|2648.5|2643|2640.5|1379
1714570500000|2024-05-01 13:35:00|2644.5|2642.5|2644.2|2642.2|2647|2644.6|2640.1|2637.7|1258
1714570800000|2024-05-01 13:40:00|2644.1|2642.1|2646.2|2643.2|2647.8|2645.8|2639.6|2637.2|1153
1714571100000|2024-05-01 13:45:00|2646.3|2643.3|2644.8|2642.8|2647|2644.6|2640|2638|1268
1714571400000|2024-05-01 13:50:00|2644.9|2642.9|2646.6|2644.6|2647.5|2645.1|2642.2|2640.1|1127
1714571700000|2024-05-01 13:55:00|2646.5|2644.5|2652.9|2649.9|2653.4|2650.9|2646|2643.4|832
1714572000000|2024-05-01 14:00:00|2654.6|2649.1|2648.9|2646.9|2663.2|2660.3|2647.8|2645.4|1720
1714572300000|2024-05-01 14:05:00|2648.8|2646.8|2657|2655|2662.8|2660.8|2648.8|2646.7|1590
1714572600000|2024-05-01 14:10:00|2656.9|2654.9|2661.1|2659.1|2662.6|2660.3|2652.7|2650.6|1413
1714572900000|2024-05-01 14:15:00|2661.4|2658.4|2655.6|2652.6|2661.7|2659.3|2652.4|2650|1356
1714573200000|2024-05-01 14:20:00|2656.1|2653.1|2652.6|2650.6|2658.7|2656.6|2650.6|2648.6|1265
1714573500000|2024-05-01 14:25:00|2652.5|2650.5|2654.5|2651.5|2656.4|2654.1|2651.3|2649.1|1179
1714573800000|2024-05-01 14:30:00|2654.4|2651.4|2644.2|2642.2|2654.8|2652.2|2641.9|2639.4|1288
1714574100000|2024-05-01 14:35:00|2644.1|2642.1|2642.2|2640.2|2648.4|2645.7|2642.2|2639.6|1202
1714574400000|2024-05-01 14:40:00|2642.3|2640.3|2641.7|2639.7|2643.8|2641.5|2638.8|2636.1|1212
1714574700000|2024-05-01 14:45:00|2642.2|2639.2|2642|2640|2643|2640.7|2636.9|2634.5|1102
1714575000000|2024-05-01 14:50:00|2642.2|2640.2|2644.8|2641.8|2645.5|2643.1|2639.8|2637.2|1060
1714575300000|2024-05-01 14:55:00|2644.9|2641.9|2650.2|2647.2|2650.4|2647.8|2644.3|2641.8|1020
1714575600000|2024-05-01 15:00:00|2649.7|2647.7|2647.3|2645.3|2652.7|2650.2|2645.5|2643.1|1010
1714575900000|2024-05-01 15:05:00|2647.5|2645.5|2646.3|2644.3|2649.3|2647|2644.7|2642|906
1714576200000|2024-05-01 15:10:00|2646.2|2644.2|2647.1|2645.1|2649.8|2647.7|2645|2642.4|920
1714576500000|2024-05-01 15:15:00|2647|2645|2643.7|2641.7|2651.3|2648.7|2641.8|2639.8|892
1714576800000|2024-05-01 15:20:00|2643.9|2640.9|2650|2648|2650.4|2648.1|2642.8|2640.3|803
1714577100000|2024-05-01 15:25:00|2649.9|2647.9|2657|2654|2657.1|2654.9|2648.1|2645.7|987
1714577400000|2024-05-01 15:30:00|2657.2|2654.2|2658|2656|2660.5|2658|2655.1|2652.4|926
1714577700000|2024-05-01 15:35:00|2658.8|2656.8|2654.3|2652.3|2660.3|2658|2654|2651.7|811
1714578000000|2024-05-01 15:40:00|2654.4|2652.4|2656.3|2654.3|2656.9|2654.4|2653.4|2651|729
1714578300000|2024-05-01 15:45:00|2656.1|2654.1|2654.4|2652.4|2658.8|2656.4|2653.5|2651.5|723
1714578600000|2024-05-01 15:50:00|2654.2|2652.2|2653.9|2651.9|2657.3|2655|2653.4|2650.9|696
1714578900000|2024-05-01 15:55:00|2654|2652|2654.6|2652.6|2656.6|2654.3|2653.4|2651.3|664
1714579200000|2024-05-01 16:00:00|2654.8|2652.8|2648.9|2645.9|2654.8|2652.8|2647.4|2645.1|824
1714579500000|2024-05-01 16:05:00|2648.5|2646.5|2649.5|2647.5|2650.5|2648.1|2647.5|2645|658
1714579800000|2024-05-01 16:10:00|2649.6|2647.6|2651.7|2649.7|2652.7|2650.3|2647|2644.5|570
1714580100000|2024-05-01 16:15:00|2651.6|2649.6|2648.8|2646.8|2652.8|2650.3|2648|2645.8|694
1714580400000|2024-05-01 16:20:00|2649.4|2646.4|2647.7|2645.7|2649.5|2647|2646.1|2644.1|636
1714580700000|2024-05-01 16:25:00|2647.3|2645.3|2651.3|2649.3|2651.7|2649.7|2646.7|2644.7|643
1714581000000|2024-05-01 16:30:00|2651.4|2649.4|2650.9|2648.9|2652.7|2650.6|2650.5|2648.5|630
1714581300000|2024-05-01 16:35:00|2650.7|2648.7|2649.6|2647.6|2652.4|2650.4|2648.8|2646.8|555
1714581600000|2024-05-01 16:40:00|2649.5|2647.5|2648|2646|2651.9|2649.9|2647.9|2645.8|530
1714581900000|2024-05-01 16:45:00|2648.1|2646.1|2649.3|2647.3|2650.1|2647.6|2647.1|2644.9|477
1714582200000|2024-05-01 16:50:00|2649.4|2647.4|2653.2|2651.2|2654.1|2652|2648.9|2646.5|544
1714582500000|2024-05-01 16:55:00|2653.3|2651.3|2647.6|2645.6|2655.2|2652.7|2647|2645|643
1714582800000|2024-05-01 17:00:00|2647.5|2645.5|2647.8|2645.8|2649.7|2647.1|2646.2|2644|656
1714583100000|2024-05-01 17:05:00|2647.7|2645.7|2651.6|2649.6|2653.2|2651.1|2647.5|2645|573
1714583400000|2024-05-01 17:10:00|2651.5|2649.5|2649.7|2646.7|2653.2|2650.7|2648.8|2646.7|637
1714583700000|2024-05-01 17:15:00|2649.4|2646.4|2649.5|2647.5|2650.9|2648.3|2647.8|2645.8|523
1714584000000|2024-05-01 17:20:00|2649.7|2647.7|2648.7|2645.7|2650.6|2648.5|2647.5|2645.1|595
1714584300000|2024-05-01 17:25:00|2648.8|2645.8|2648.1|2645.1|2651|2648.4|2647|2644.5|699
1714584600000|2024-05-01 17:30:00|2647.7|2645.7|2646.8|2644.8|2648.8|2646.2|2644.6|2642.1|696
1714584900000|2024-05-01 17:35:00|2646.7|2644.7|2646.8|2644.8|2647.8|2645.5|2645.8|2643.6|556
1714585200000|2024-05-01 17:40:00|2646.9|2644.9|2647.4|2644.4|2648.1|2645.7|2644.7|2642.6|588
1714585500000|2024-05-01 17:45:00|2647.5|2644.5|2646.1|2644.1|2647.9|2645.6|2645.7|2643|448
1714585800000|2024-05-01 17:50:00|2646|2644|2645.5|2643.5|2646.9|2644.5|2644.8|2642.6|422
1714586100000|2024-05-01 17:55:00|2645.6|2643.6|2647.8|2644.8|2648.6|2645.6|2644.6|2641.6|330
1714586400000|2024-05-01 18:00:00|2650.9|2641.9|2662.8|2659.8|2664.7|2661.7|2641.8|2635.7|1773
1714586700000|2024-05-01 18:05:00|2662.3|2659.3|2651.4|2648.4|2664.2|2661.2|2649.7|2646.7|1753
1714587000000|2024-05-01 18:10:00|2651.2|2648.2|2657.3|2654.3|2660.6|2657.6|2651.2|2648.2|1596
1714587300000|2024-05-01 18:15:00|2657.6|2654.6|2661.3|2658.3|2664.2|2661.2|2655.8|2652.8|1390
1714587600000|2024-05-01 18:20:00|2661.4|2658.4|2663|2660|2664.5|2661.5|2657.1|2654.1|1223
1714587900000|2024-05-01 18:25:00|2663.1|2660.1|2672.1|2669.1|2672.3|2669.3|2661.1|2658.1|1270
1714588200000|2024-05-01 18:30:00|2671.8|2668.8|2671.8|2668.8|2673.3|2670.3|2659.3|2656.3|1724
1714588500000|2024-05-01 18:35:00|2671.4|2668.4|2675.4|2672.4|2678.6|2675.6|2658.8|2655.8|1980
1714588800000|2024-05-01 18:40:00|2676.3|2673.3|2683.3|2680.3|2684.6|2681.6|2674.2|2671.2|1871
1714589100000|2024-05-01 18:45:00|2683.1|2680.1|2691.2|2688.2|2691.2|2688.2|2676.4|2673.4|1886
1714589400000|2024-05-01 18:50:00|2690.4|2687.4|2690.8|2687.8|2698.8|2695.8|2689.3|2686.3|1680
1714589700000|2024-05-01 18:55:00|2690.5|2687.5|2688.5|2685.5|2695.3|2692.3|2684.6|2681.6|1630
1714590000000|2024-05-01 19:00:00|2688.7|2685.7|2684.1|2681.1|2694.5|2691.5|2684|2681|1552
1714590300000|2024-05-01 19:05:00|2684.3|2681.3|2680.9|2677.9|2686.2|2683.2|2679.7|2676.7|1506
1714590600000|2024-05-01 19:10:00|2680.7|2677.7|2685.7|2682.7|2686.2|2683.2|2674.5|2671.5|1545
1714590900000|2024-05-01 19:15:00|2685.5|2682.5|2669.1|2666.1|2686.1|2683.1|2668.6|2665.6|1408
1714591200000|2024-05-01 19:20:00|2669|2666|2679.7|2676.7|2680.9|2677.9|2662.9|2659.9|1614
1714591500000|2024-05-01 19:25:00|2679.5|2676.5|2678.3|2675.3|2682.2|2679.2|2675.3|2672.3|1512
1714591800000|2024-05-01 19:30:00|2678.1|2675.1|2669.7|2666.7|2680.9|2677.9|2669.3|2666.3|1459
1714592100000|2024-05-01 19:35:00|2669.9|2666.9|2663.8|2660.8|2671.7|2668.7|2662.8|2659.8|1402
1714592400000|2024-05-01 19:40:00|2663.7|2660.7|2664.6|2661.6|2668.9|2665.9|2659.7|2656.7|1345
1714592700000|2024-05-01 19:45:00|2664.2|2661.2|2664.6|2661.6|2668.7|2665.7|2662.3|2659.3|1248
1714593000000|2024-05-01 19:50:00|2664.5|2661.5|2662.4|2659.4|2665|2662|2660.6|2657.6|1314
1714593300000|2024-05-01 19:55:00|2662.5|2659.5|2655.9|2652.9|2663.1|2660.1|2655.7|2652.7|1262
1714593600000|2024-05-01 20:00:00|2656.6|2653.6|2657.1|2654.1|2659.3|2656.3|2653|2650|1118
1714593900000|2024-05-01 20:05:00|2657.2|2654.2|2660.5|2657.5|2660.5|2657.5|2657.2|2654.2|694
1714594200000|2024-05-01 20:10:00|2660.4|2657.4|2662.3|2659.3|2662.9|2659.9|2659.5|2656.5|855
1714594500000|2024-05-01 20:15:00|2662.2|2659.2|2664|2661|2667.3|2664.3|2661.5|2658.5|922
1714594800000|2024-05-01 20:20:00|2664.2|2661.2|2664.9|2661.9|2665.4|2662.4|2662.6|2659.6|776
1714595100000|2024-05-01 20:25:00|2665|2662|2666.4|2663.4|2667|2664|2664|2661|733
1714595400000|2024-05-01 20:30:00|2666.3|2663.3|2668.3|2665.3|2668.3|2665.3|2663.3|2660.3|765
1714595700000|2024-05-01 20:35:00|2668.2|2665.2|2667.7|2664.7|2669.4|2666.4|2667.4|2664.4|667
1714596000000|2024-05-01 20:40:00|2667.5|2664.5|2665.7|2662.7|2667.9|2664.9|2664.5|2661.5|676
1714596300000|2024-05-01 20:45:00|2665.9|2662.9|2669.7|2666.7|2670|2667|2665.2|2662.2|778
1714596600000|2024-05-01 20:50:00|2669.8|2666.8|2666.6|2663.6|2670|2667|2665.8|2662.8|338
1714596900000|2024-05-01 20:55:00|2666.7|2663.7|2666.8|2663.8|2667.6|2664.6|2664.1|2661.1|318
1714600800000|2024-05-01 22:00:00|2667.3|2664.3|2667.6|2664.6|2675.1|2666.1|2665.2|2662.2|99
1714601100000|2024-05-01 22:05:00|2667.8|2664.8|2664.6|2661.6|2668.5|2665.6|2659.4|2650.4|244
1714601400000|2024-05-01 22:10:00|2664.8|2661.8|2665.3|2662.3|2667.6|2664.7|2662.8|2659.8|183
1714601700000|2024-05-01 22:15:00|2665.5|2662.5|2670.3|2667.3|2671.4|2668.4|2665.2|2662.2|215
1714602000000|2024-05-01 22:20:00|2670.1|2667.1|2671.4|2668.4|2674.4|2671.5|2669.4|2666.4|356
1714602300000|2024-05-01 22:25:00|2671.1|2668.1|2672.3|2669.3|2673.5|2670.5|2669.8|2666.8|238
1714602600000|2024-05-01 22:30:00|2672.4|2669.4|2672.7|2669.7|2674.1|2671.4|2670.5|2667.5|203
1714602900000|2024-05-01 22:35:00|2672.6|2669.6|2673.9|2670.9|2674.3|2671.3|2672.1|2669.1|105
1714603200000|2024-05-01 22:40:00|2673.8|2670.8|2673|2670|2674.2|2671.6|2672.4|2669.4|93
1714603500000|2024-05-01 22:45:00|2672.1|2669.1|2671.8|2668.8|2672.5|2669.5|2670.6|2667.6|115
1714603800000|2024-05-01 22:50:00|2671.5|2668.5|2673.4|2670.4|2673.6|2670.6|2671.4|2668.4|96
1714604100000|2024-05-01 22:55:00|2673.5|2670.5|2673.1|2670.1|2674.1|2671.1|2672.6|2669.9|75
1714604400000|2024-05-01 23:00:00|2673.3|2670.3|2674.2|2671.2|2675.2|2672.2|2673.1|2670.1|103
1714604700000|2024-05-01 23:05:00|2674.1|2671.1|2672.8|2669.8|2674.7|2671.7|2671.7|2668.7|134
1714605000000|2024-05-01 23:10:00|2672.9|2669.9|2673.7|2670.7|2674.3|2671.3|2671.7|2668.7|81
1714605300000|2024-05-01 23:15:00|2673.8|2670.8|2673.7|2670.7|2674.3|2671.3|2672.5|2669.7|101
1714605600000|2024-05-01 23:20:00|2673.6|2670.6|2672.5|2669.5|2674.2|2671.2|2672.1|2669.1|94
1714605900000|2024-05-01 23:25:00|2672.4|2669.4|2673.3|2670.3|2673.3|2670.3|2671.9|2668.9|88
1714606200000|2024-05-01 23:30:00|2673.4|2670.4|2671.8|2668.8|2674|2671|2670.8|2667.8|97
1714606500000|2024-05-01 23:35:00|2671.7|2668.7|2671.1|2668.1|2672.2|2669.2|2670.9|2667.9|105
1714606800000|2024-05-01 23:40:00|2671.2|2668.2|2673.7|2670.7|2673.7|2670.7|2671.2|2668.2|83
1714607100000|2024-05-01 23:45:00|2673.8|2670.8|2676.8|2673.8|2677.1|2674.1|2673.5|2670.5|192
1714607400000|2024-05-01 23:50:00|2676.9|2673.9|2678.4|2675.4|2678.6|2675.6|2676.1|2673.1|175
1714607700000|2024-05-01 23:55:00|2678.3|2675.3|2678.4|2675.4|2681.1|2678.1|2676.8|2674|240
1714608000000|2024-05-02 00:00:00|2678.6|2675.6|2679.1|2676.1|2680.5|2677.5|2677.4|2674.5|287
1714608300000|2024-05-02 00:05:00|2679.2|2676.2|2678.1|2675.1|2680.5|2677.5|2675.7|2672.7|238
1714608600000|2024-05-02 00:10:00|2678|2675|2679.8|2676.8|2680.4|2677.4|2676.2|2673.2|124
1714608900000|2024-05-02 00:15:00|2680.3|2677.3|2680.5|2677.5|2681.8|2679|2679.3|2676.3|222
1714609200000|2024-05-02 00:20:00|2680.6|2677.6|2679.3|2676.3|2681|2678|2678.9|2675.9|173
1714609500000|2024-05-02 00:25:00|2679.4|2676.4|2677.9|2674.9|2679.7|2676.7|2677.7|2674.7|195
1714609800000|2024-05-02 00:30:00|2678|2675|2678.9|2675.9|2680.1|2677.1|2677.9|2674.9|214
1714610100000|2024-05-02 00:35:00|2679.1|2676.1|2680.9|2677.9|2681.6|2678.6|2678.8|2675.8|156
1714610400000|2024-05-02 00:40:00|2680.8|2677.8|2681.5|2678.5|2682|2679.5|2680|2677|167
1714610700000|2024-05-02 00:45:00|2681.6|2678.6|2680.5|2677.5|2681.6|2679.1|2679.5|2676.9|213
1714611000000|2024-05-02 00:50:00|2680.4|2677.4|2680.1|2677.1|2682.1|2679.7|2679.2|2676.4|266
1714611300000|2024-05-02 00:55:00|2679.7|2677.7|2679.3|2676.3|2682|2679.2|2678.3|2675.3|268
1714611600000|2024-05-02 01:00:00|2678.9|2675.9|2682.4|2679.4|2682.4|2679.4|2677|2674|303
1714611900000|2024-05-02 01:05:00|2682.3|2679.3|2682.9|2679.9|2683.6|2680.6|2681.3|2678.3|204
1714612200000|2024-05-02 01:10:00|2682.8|2679.8|2681|2678|2682.8|2679.8|2679.9|2676.9|206
1714612500000|2024-05-02 01:15:00|2680.8|2677.8|2678.9|2675.9|2681.3|2678.3|2678.4|2675.4|250
1714612800000|2024-05-02 01:20:00|2678.6|2675.6|2677.4|2675.4|2679.1|2676.1|2677|2674.3|203
1714613100000|2024-05-02 01:25:00|2678.1|2675.1|2675.1|2672.1|2678.2|2675.2|2674|2671.2|265
1714613400000|2024-05-02 01:30:00|2674.9|2671.9|2674.6|2671.6|2675.6|2672.7|2671.4|2668.5|341
1714613700000|2024-05-02 01:35:00|2674.8|2671.8|2675.8|2672.8|2676.7|2673.7|2673.7|2670.7|289
1714614000000|2024-05-02 01:40:00|2675.9|2672.9|2674.4|2671.4|2676.8|2673.8|2673.4|2670.4|325
1714614300000|2024-05-02 01:45:00|2674.7|2671.7|2671.8|2668.8|2676.1|2673.1|2671.7|2668.7|259
1714614600000|2024-05-02 01:50:00|2672|2669|2674.2|2671.2|2674.4|2671.4|2671.3|2668.3|212
1714614900000|2024-05-02 01:55:00|2674.1|2671.1|2674.6|2671.6|2674.7|2671.7|2673.3|2670.3|190
1714615200000|2024-05-02 02:00:00|2674.7|2671.7|2678|2675|2678.2|2675.2|2674.2|2671.2|345
1714615500000|2024-05-02 02:05:00|2677.9|2674.9|2678.8|2675.8|2679.2|2676.2|2676.2|2673.2|227
1714615800000|2024-05-02 02:10:00|2678.7|2675.7|2677.4|2674.4|2678.8|2675.8|2676.7|2673.7|184
1714616100000|2024-05-02 02:15:00|2677.3|2674.3|2673.4|2670.4|2677.9|2675|2673|2670|222
1714616400000|2024-05-02 02:20:00|2673.3|2670.3|2673.3|2670.3|2674|2671|2671.7|2669.1|246
1714616700000|2024-05-02 02:25:00|2673.6|2670.6|2671.1|2668.1|2674.1|2671.4|2670.2|2667.7|225
1714617000000|2024-05-02 02:30:00|2670.6|2668.6|2666.8|2663.8|2671.3|2668.7|2665.9|2663.2|242
1714617300000|2024-05-02 02:35:00|2666.7|2663.7|2663.7|2660.7|2666.7|2663.7|2662.5|2659.7|282
1714617600000|2024-05-02 02:40:00|2663.8|2660.8|2665.8|2662.8|2666.4|2663.4|2663.1|2660.3|236
1714617900000|2024-05-02 02:45:00|2665.7|2662.7|2662.6|2659.6|2668.1|2665.1|2661.6|2659.1|302
1714618200000|2024-05-02 02:50:00|2662.5|2659.5|2666.8|2663.8|2666.8|2663.8|2662.4|2659.5|310
1714618500000|2024-05-02 02:55:00|2666.7|2663.7|2666.1|2663.1|2668.1|2665.1|2665.6|2662.6|232
1714618800000|2024-05-02 03:00:00|2666.3|2663.3|2661.5|2658.5|2666.4|2663.4|2659.3|2656.7|261
1714619100000|2024-05-02 03:05:00|2661.4|2658.4|2659.7|2656.7|2661.9|2658.9|2658.6|2656|317
1714619400000|2024-05-02 03:10:00|2659.8|2656.8|2663.1|2660.1|2663.2|2660.6|2659.1|2656.1|189
1714619700000|2024-05-02 03:15:00|2663.2|2660.2|2660.9|2657.9|2663.8|2660.8|2659.3|2656.7|200
1714620000000|2024-05-02 03:20:00|2661|2658|2661.6|2658.6|2661.7|2658.7|2659.3|2656.3|194
1714620300000|2024-05-02 03:25:00|2661.5|2658.5|2660.6|2657.6|2661.8|2658.8|2660.2|2657.2|205
1714620600000|2024-05-02 03:30:00|2660.7|2657.7|2661.1|2658.1|2661.7|2658.7|2658.2|2655.2|278
1714620900000|2024-05-02 03:35:00|2661.2|2658.2|2658.8|2655.8|2661.7|2658.7|2657.2|2654.5|240
1714621200000|2024-05-02 03:40:00|2659|2656|2656.7|2653.7|2659.2|2656.2|2655.4|2652.4|143
1714621500000|2024-05-02 03:45:00|2657.1|2654.1|2656.8|2653.8|2658.1|2655.1|2656|2653|178
1714621800000|2024-05-02 03:50:00|2656.7|2653.7|2658.2|2655.2|2658.2|2655.2|2655.6|2652.6|150
1714622100000|2024-05-02 03:55:00|2658.1|2655.1|2658.9|2655.9|2659.7|2656.9|2657.5|2654.5|154
1714622400000|2024-05-02 04:00:00|2659|2656|2659.3|2656.3|2660.2|2657.2|2658.3|2655.3|113
1714622700000|2024-05-02 04:05:00|2659.2|2656.2|2660.7|2657.7|2661|2658|2658.9|2655.9|123
1714623000000|2024-05-02 04:10:00|2661.2|2658.2|2660.1|2657.1|2662.5|2659.5|2660|2657|108
1714623300000|2024-05-02 04:15:00|2660.2|2657.2|2659.3|2656.3|2660.7|2657.7|2659.2|2656.2|86
1714623600000|2024-05-02 04:20:00|2659.5|2656.5|2661.1|2658.1|2661.7|2658.7|2659.3|2656.3|98
1714623900000|2024-05-02 04:25:00|2661|2658|2659.7|2656.7|2661.1|2658.2|2659.4|2656.4|128
1714624200000|2024-05-02 04:30:00|2659.8|2656.8|2660.4|2657.4|2662.7|2659.7|2659.7|2656.7|112
1714624500000|2024-05-02 04:35:00|2660.2|2657.2|2659.9|2656.9|2661.3|2658.3|2659.8|2656.8|88
1714624800000|2024-05-02 04:40:00|2659.8|2656.8|2659.7|2656.7|2660.5|2657.5|2659.2|2656.2|72
1714625100000|2024-05-02 04:45:00|2659.8|2656.8|2656.2|2653.2|2660.6|2657.6|2656.2|2653.2|119
1714625400000|2024-05-02 04:50:00|2656.3|2653.3|2658.2|2655.2|2658.3|2655.3|2656.1|2653.1|110
1714625700000|2024-05-02 04:55:00|2658.3|2655.3|2658.5|2655.5|2659.2|2656.2|2657.2|2654.2|133
1714626000000|2024-05-02 05:00:00|2658.4|2655.4|2658.5|2655.5|2659.2|2656.2|2658.1|2655.1|204
1714626300000|2024-05-02 05:05:00|2658.3|2655.3|2657.2|2654.2|2659.1|2656.1|2655.8|2652.8|177
1714626600000|2024-05-02 05:10:00|2657.3|2654.3|2655.8|2652.8|2657.3|2654.3|2654.3|2651.3|222
1714626900000|2024-05-02 05:15:00|2655.9|2652.9|2652.4|2649.4|2657|2654.2|2651.8|2648.8|237
1714627200000|2024-05-02 05:20:00|2652.3|2649.3|2652.4|2650.4|2655|2652.5|2651.4|2648.5|298
1714627500000|2024-05-02 05:25:00|2652.3|2650.3|2655|2652|2655.5|2652.8|2651.3|2648.9|353
1714627800000|2024-05-02 05:30:00|2655.4|2652.4|2653.6|2650.6|2656.2|2653.3|2652.9|2650|181
1714628100000|2024-05-02 05:35:00|2653.8|2650.8|2652.9|2649.9|2654.1|2651.5|2652|2649|177
1714628400000|2024-05-02 05:40:00|2653|2650|2654.8|2651.8|2655.2|2652.5|2652.6|2649.6|150
1714628700000|2024-05-02 05:45:00|2654.4|2652.4|2654.5|2651.5|2656.9|2654.5|2654.2|2651.5|180
1714629000000|2024-05-02 05:50:00|2654.1|2652.1|2655.5|2652.5|2656.3|2653.5|2652.2|2649.6|239
1714629300000|2024-05-02 05:55:00|2655.3|2652.3|2654.1|2651.1|2656.1|2653.7|2653.9|2651.1|213
1714629600000|2024-05-02 06:00:00|2654.2|2651.2|2651.1|2648.1|2654.9|2652|2648.8|2645.8|435
1714629900000|2024-05-02 06:05:00|2651.4|2648.4|2654.7|2651.7|2655.4|2652.8|2650.4|2647.6|414
1714630200000|2024-05-02 06:10:00|2654.8|2651.8|2655.4|2653.4|2655.9|2653.4|2653.5|2650.9|414
1714630500000|2024-05-02 06:15:00|2655.3|2652.4|2660.6|2657.6|2660.7|2657.7|2654.8|2652.1|440
1714630800000|2024-05-02 06:20:00|2660.7|2657.7|2659.3|2656.3|2662.3|2659.9|2658.5|2656|551
1714631100000|2024-05-02 06:25:00|2659.4|2656.4|2659.7|2656.7|2661.6|2658.8|2658.8|2656|350
1714631400000|2024-05-02 06:30:00|2659.4|2656.4|2664.2|2662.2|2665.7|2662.8|2658.6|2656|548
1714631700000|2024-05-02 06:35:00|2664.5|2662.5|2663.7|2660.7|2666|2663.3|2663.2|2660.2|425
1714632000000|2024-05-02 06:40:00|2663.6|2660.6|2657.4|2654.4|2664.5|2661.5|2657.3|2654.3|386
1714632300000|2024-05-02 06:45:00|2657.3|2654.3|2655.5|2652.5|2657.5|2654.5|2653.7|2651.1|376
1714632600000|2024-05-02 06:50:00|2655.6|2652.6|2655|2652|2657.5|2654.5|2654.8|2651.8|295
1714632900000|2024-05-02 06:55:00|2654.9|2651.9|2656.3|2653.3|2656.6|2653.6|2654|2651|466
1714633200000|2024-05-02 07:00:00|2656.4|2653.4|2657.3|2655.3|2658|2655.4|2654.3|2651.8|548
1714633500000|2024-05-02 07:05:00|2657.8|2654.8|2652.7|2649.7|2658.7|2656.3|2652.3|2649.5|471
1714633800000|2024-05-02 07:10:00|2652.8|2649.8|2650.3|2647.3|2653.8|2651.2|2649.4|2646.8|582
1714634100000|2024-05-02 07:15:00|2650.1|2647.1|2651.9|2649.9|2652.5|2650.2|2648.6|2646.1|603
1714634400000|2024-05-02 07:20:00|2652.1|2650.1|2653.8|2650.8|2654.3|2651.9|2651.3|2648.7|449
1714634700000|2024-05-02 07:25:00|2653.9|2650.9|2652.6|2649.6|2654.9|2652.4|2652|2649.4|430
1714635000000|2024-05-02 07:30:00|2652.8|2649.8|2652.6|2650.6|2654.1|2651.9|2651.4|2648.8|429
1714635300000|2024-05-02 07:35:00|2652.7|2650.7|2657|2654|2657|2654.4|2651.7|2649.3|376
1714635600000|2024-05-02 07:40:00|2656.8|2653.8|2651|2648|2657.3|2654.7|2650.2|2647.9|449
1714635900000|2024-05-02 07:45:00|2651.3|2648.3|2650.8|2647.8|2652.1|2649.6|2649.6|2647.1|471
1714636200000|2024-05-02 07:50:00|2650.9|2647.9|2649.5|2646.5|2651|2648.3|2646.2|2643.8|491
1714636500000|2024-05-02 07:55:00|2649.4|2646.4|2647.3|2644.3|2649.6|2646.6|2646.3|2643.8|290
1714636800000|2024-05-02 08:00:00|2647.2|2644.2|2650.3|2648.3|2651.7|2649.3|2646.7|2644|458
1714637100000|2024-05-02 08:05:00|2650.5|2648.5|2649.4|2647.4|2652.2|2650.2|2648.8|2646.6|379
1714637400000|2024-05-02 08:10:00|2649.5|2647.5|2646.2|2644.2|2649.5|2647.5|2644.1|2641.8|550
1714637700000|2024-05-02 08:15:00|2646.3|2644.3|2648.3|2645.3|2649|2646.6|2645.5|2643.2|442
1714638000000|2024-05-02 08:20:00|2648.2|2645.2|2647.8|2645.8|2649.5|2647.2|2647.5|2645.1|382
1714638300000|2024-05-02 08:25:00|2648.2|2645.2|2645.6|2643.6|2648.8|2646.4|2644|2641.8|394
1714638600000|2024-05-02 08:30:00|2645.5|2643.5|2646.7|2643.7|2647.9|2645.4|2644.7|2642|411
1714638900000|2024-05-02 08:35:00|2646.8|2643.8|2644.1|2642.1|2647.3|2645.2|2643.9|2641.4|381
1714639200000|2024-05-02 08:40:00|2644.3|2642.3|2645.2|2643.2|2646|2643.8|2643.7|2641.1|362
1714639500000|2024-05-02 08:45:00|2645.3|2643.3|2645.8|2642.8|2647.5|2645|2644.7|2642.1|420
1714639800000|2024-05-02 08:50:00|2645.7|2642.7|2641.6|2639.6|2645.7|2643|2641|2638.8|385
1714640100000|2024-05-02 08:55:00|2641.5|2639.5|2643|2640|2643.8|2641.7|2640.4|2637.9|450
1714640400000|2024-05-02 09:00:00|2642.9|2639.9|2645.7|2642.7|2645.7|2642.9|2641.4|2638.9|457
1714640700000|2024-05-02 09:05:00|2645.8|2642.8|2644.5|2641.5|2646.1|2643.6|2643.6|2641.3|312
1714641000000|2024-05-02 09:10:00|2644.4|2641.4|2645.5|2642.5|2645.5|2643.1|2643.4|2640.7|274
1714641300000|2024-05-02 09:15:00|2645.1|2643.1|2643.1|2641.1|2645.6|2643.4|2643|2640.6|307
1714641600000|2024-05-02 09:20:00|2643.2|2641.2|2641.3|2639.3|2643.3|2641.2|2640.5|2638.2|301
1714641900000|2024-05-02 09:25:00|2641.2|2639.2|2640.3|2638.3|2642.5|2640|2639.6|2637.2|429
1714642200000|2024-05-02 09:30:00|2640.2|2638.2|2638.8|2635.8|2640.9|2638.4|2638.3|2635.7|450
1714642500000|2024-05-02 09:35:00|2639|2636|2638.9|2635.9|2640|2637.3|2637.4|2635.2|350
1714642800000|2024-05-02 09:40:00|2638.2|2636.2|2639.3|2636.3|2642|2639.5|2637.7|2635.3|335
1714643100000|2024-05-02 09:45:00|2639.4|2636.4|2638.9|2635.9|2639.6|2637.2|2637.8|2635.3|223
1714643400000|2024-05-02 09:50:00|2638.5|2636.5|2641.2|2638.2|2642|2639.3|2638.2|2635.3|337
1714643700000|2024-05-02 09:55:00|2641|2638|2638.4|2636.4|2642.1|2639.6|2638.1|2635.8|347
1714644000000|2024-05-02 10:00:00|2639|2636|2627.3|2625.3|2639|2636.4|2624|2621.4|601
1714644300000|2024-05-02 10:05:00|2627.4|2624.4|2624|2622|2628|2625.5|2622.9|2620.4|769
1714644600000|2024-05-02 10:10:00|2624.3|2622.3|2618.3|2616.3|2624.3|2622.3|2616.6|2613.9|751
1714644900000|2024-05-02 10:15:00|2618.7|2615.7|2619.2|2617.2|2620.5|2617.9|2615.6|2612.9|578
1714645200000|2024-05-02 10:20:00|2619.3|2617.3|2622|2620|2622.7|2620.1|2619.3|2616.6|422
1714645500000|2024-05-02 10:25:00|2623|2619.5|2617.9|2614.9|2623.8|2621.1|2616.8|2614.2|535
1714645800000|2024-05-02 10:30:00|2618|2615|2618|2616|2620.5|2618.1|2616.4|2613.8|499
1714646100000|2024-05-02 10:35:00|2617.9|2615.9|2621.9|2618.9|2622|2619.6|2617.9|2615.5|440
1714646400000|2024-05-02 10:40:00|2621.5|2619.5|2621.7|2618.7|2624.6|2621.9|2620.7|2618.3|474
1714646700000|2024-05-02 10:45:00|2621.8|2618.8|2618.9|2616.9|2622.2|2619.7|2618.6|2616|408
1714647000000|2024-05-02 10:50:00|2619|2617|2620.8|2618.8|2622.4|2619.6|2618.7|2616.4|473
1714647300000|2024-05-02 10:55:00|2620.7|2618.7|2625.4|2622.4|2625.6|2622.7|2620.7|2618.1|536
1714647600000|2024-05-02 11:00:00|2625.5|2622.5|2627.6|2624.6|2628.9|2626.3|2622.4|2619.9|540
1714647900000|2024-05-02 11:05:00|2627.8|2624.8|2631.1|2629.1|2632.2|2629.8|2626.9|2624.3|542
1714648200000|2024-05-02 11:10:00|2631.2|2629.2|2634|2632|2636.8|2634.2|2631.2|2628.7|573
1714648500000|2024-05-02 11:15:00|2634.3|2632.3|2631.9|2629.9|2635.6|2633.1|2631.7|2629.4|429
1714648800000|2024-05-02 11:20:00|2632|2630|2629|2627|2633.3|2631|2628.6|2626.1|474
1714649100000|2024-05-02 11:25:00|2628.9|2626.9|2630.2|2627.2|2631.2|2628.7|2626.8|2624.3|488
1714649400000|2024-05-02 11:30:00|2630.5|2627.5|2630.1|2628.1|2631|2628.7|2628.4|2625.8|495
1714649700000|2024-05-02 11:35:00|2630.2|2628.2|2631.4|2629.4|2634.5|2631.9|2630|2627.6|467
1714650000000|2024-05-02 11:40:00|2631.5|2629.5|2630.4|2628.4|2634.6|2632|2630.4|2628.3|435
1714650300000|2024-05-02 11:45:00|2630.5|2628.5|2626.4|2624.4|2632.1|2629.5|2625.8|2623.8|378
1714650600000|2024-05-02 11:50:00|2626.8|2623.8|2627.1|2625.1|2627.5|2625.2|2623.5|2621.1|402
1714650900000|2024-05-02 11:55:00|2627|2625|2630.9|2628.9|2632.5|2630.2|2626.3|2624.3|370
1714651200000|2024-05-02 12:00:00|2630.7|2628.7|2622.9|2620.9|2631.1|2628.8|2621.9|2619.4|665
1714651500000|2024-05-02 12:05:00|2623.1|2620.1|2624|2622|2624.5|2622.3|2621.6|2619.1|530
1714651800000|2024-05-02 12:10:00|2623.9|2621.9|2626.7|2624.7|2627.4|2625|2622.8|2620.4|572
1714652100000|2024-05-02 12:15:00|2626.6|2624.6|2623.2|2621.2|2628.6|2626.2|2622.5|2620.1|564
1714652400000|2024-05-02 12:20:00|2623|2621|2629.8|2627.8|2631|2628.7|2621.2|2619.2|775
1714652700000|2024-05-02 12:25:00|2629.9|2627.9|2632.4|2629.4|2635.1|2632.4|2628.4|2625.8|799
1714653000000|2024-05-02 12:30:00|2631.7|2628.7|2624.8|2622.8|2633.6|2630.6|2623.5|2620.7|1121
1714653300000|2024-05-02 12:35:00|2624.6|2622.6|2630.8|2628.8|2631.3|2629.3|2621.9|2619.7|1048
1714653600000|2024-05-02 12:40:00|2630.9|2628.9|2627|2625|2635.2|2632.5|2625|2622.7|1042
1714653900000|2024-05-02 12:45:00|2627.1|2625.1|2627.9|2625.9|2632.9|2630.7|2626.2|2624.1|915
1714654200000|2024-05-02 12:50:00|2627.8|2625.8|2620.8|2618.8|2628.5|2626.1|2620.7|2618.4|735
1714654500000|2024-05-02 12:55:00|2620.9|2618.9|2609.9|2607.9|2622.7|2620.4|2607.8|2605.5|983
1714654800000|2024-05-02 13:00:00|2610|2608|2610.5|2608.5|2612.1|2610|2605.2|2603.2|946
1714655100000|2024-05-02 13:05:00|2610.9|2607.9|2606.1|2604.1|2611.8|2609.3|2603.2|2600.8|968
1714655400000|2024-05-02 13:10:00|2606.4|2604.4|2606.4|2603.4|2609|2606.8|2602.7|2600.7|983
1714655700000|2024-05-02 13:15:00|2606.1|2604.1|2608.1|2606.1|2609.9|2607.9|2603.5|2601.2|892
1714656000000|2024-05-02 13:20:00|2608.4|2605.4|2612.8|2610.8|2614.2|2611.8|2606|2603.7|839
1714656300000|2024-05-02 13:25:00|2612.7|2610.7|2621.2|2618.2|2621.8|2619.3|2611.8|2609.3|890
1714656600000|2024-05-02 13:30:00|2621.3|2618.3|2628.7|2626.7|2632.2|2630.1|2619.9|2617.6|1326
1714656900000|2024-05-02 13:35:00|2628.6|2626.6|2633.7|2631.7|2637.5|2634.8|2628.2|2626.1|1320
1714657200000|2024-05-02 13:40:00|2634|2632|2631.6|2629.6|2635.9|2633.2|2628.8|2625.8|1167
1714657500000|2024-05-02 13:45:00|2631.4|2629.4|2625.1|2622.1|2632.3|2629.5|2623.8|2621.5|1146
1714657800000|2024-05-02 13:50:00|2625.4|2622.4|2623.8|2621.8|2625.4|2622.6|2618.4|2616.1|1117
1714658100000|2024-05-02 13:55:00|2623.9|2621.9|2632.5|2629.5|2633.8|2631.1|2621.8|2619.5|943
1714658400000|2024-05-02 14:00:00|2632.8|2629.8|2641.8|2639.8|2643.6|2641.3|2631.1|2628.1|1188
1714658700000|2024-05-02 14:05:00|2642.2|2640.2|2640.3|2638.3|2648.4|2646.1|2639.1|2636.5|1153
1714659000000|2024-05-02 14:10:00|2640.2|2638.2|2641.3|2639.3|2645.9|2643.4|2637.2|2634.8|1201
1714659300000|2024-05-02 14:15:00|2642.3|2639.5|2655.5|2653.5|2655.7|2653.7|2642.2|2639.5|1228
1714659600000|2024-05-02 14:20:00|2655.6|2653.6|2656.3|2654.3|2659|2656.3|2649.7|2647.3|1196
1714659900000|2024-05-02 14:25:00|2657|2654|2659.7|2656.7|2660.6|2657.9|2652.5|2650.1|1071
1714660200000|2024-05-02 14:30:00|2659.3|2657.3|2665.5|2663.5|2666.8|2664.3|2658.6|2656.2|1032
1714660500000|2024-05-02 14:35:00|2665.7|2663.7|2667.5|2665.5|2669.1|2666.7|2662.5|2660.5|1052
1714660800000|2024-05-02 14:40:00|2667.6|2665.6|2672.2|2670.2|2674.6|2672.2|2664.3|2661.6|1050
1714661100000|2024-05-02 14:45:00|2672.6|2670.6|2675.9|2672.9|2678.4|2675.6|2670.8|2668.6|1066
1714661400000|2024-05-02 14:50:00|2675.7|2672.7|2672.8|2669.8|2676.7|2674.3|2669.4|2667.1|1135
1714661700000|2024-05-02 14:55:00|2672.9|2669.9|2672.9|2669.9|2674|2671.4|2667.7|2665.7|1153
1714662000000|2024-05-02 15:00:00|2673|2670|2668.8|2665.8|2677.5|2674.9|2666.6|2664.1|987
1714662300000|2024-05-02 15:05:00|2669|2666|2668.9|2666.9|2671.8|2669.2|2667.5|2665.1|936
1714662600000|2024-05-02 15:10:00|2668.8|2666.8|2660.7|2658.7|2670.3|2667.9|2659.1|2656.1|1036
1714662900000|2024-05-02 15:15:00|2661|2659|2661.9|2658.9|2667|2664.7|2659.6|2657|1068
1714663200000|2024-05-02 15:20:00|2662|2659|2661.2|2658.2|2667.1|2664.6|2660.8|2657.8|1008
1714663500000|2024-05-02 15:25:00|2661.7|2659.2|2662.6|2660.6|2666.8|2664.2|2660.6|2658.3|841
1714663800000|2024-05-02 15:30:00|2662.5|2660.5|2660.8|2658.8|2664.5|2662.5|2660.1|2657.4|764
1714664100000|2024-05-02 15:35:00|2660.9|2658.9|2661.8|2659.8|2662.9|2660.5|2658.3|2655.9|722
1714664400000|2024-05-02 15:40:00|2662.2|2659.2|2658.4|2655.4|2664.3|2661.8|2655.8|2653.4|872
1714664700000|2024-05-02 15:45:00|2658.2|2656.2|2653.1|2650.1|2659.6|2657.3|2652.3|2650.1|764
1714665000000|2024-05-02 15:50:00|2652.7|2650.7|2653.5|2651.5|2654|2651.6|2649.8|2647.5|779
1714665300000|2024-05-02 15:55:00|2653.4|2651.4|2654|2651|2655.3|2653.1|2652.1|2649.5|565
1714665600000|2024-05-02 16:00:00|2653.9|2650.9|2652.2|2650.2|2654.3|2651.9|2651.2|2648.7|601
1714665900000|2024-05-02 16:05:00|2652.3|2650.3|2657.5|2654.5|2659.4|2657|2651.3|2648.7|681
1714666200000|2024-05-02 16:10:00|2657.4|2654.4|2654.7|2652.7|2658.2|2655.8|2654.6|2652|552
1714666500000|2024-05-02 16:15:00|2654.6|2652.6|2656.6|2653.6|2658|2655.5|2653.8|2651.2|588
1714666800000|2024-05-02 16:20:00|2656.5|2653.5|2654.8|2652.8|2656.5|2654.5|2653.8|2651.1|589
1714667100000|2024-05-02 16:25:00|2654.6|2652.6|2654.6|2652.6|2655.1|2653.1|2649.5|2647.5|564
1714667400000|2024-05-02 16:30:00|2654.5|2652.5|2658.2|2655.2|2658.5|2655.8|2654|2651.6|539
1714667700000|2024-05-02 16:35:00|2658.3|2655.3|2658.9|2655.9|2659.8|2657.2|2656.8|2653.9|538
1714668000000|2024-05-02 16:40:00|2658.8|2655.8|2659.7|2656.7|2660.9|2658.2|2657.9|2655.3|471
1714668300000|2024-05-02 16:45:00|2659.8|2656.8|2662.4|2659.4|2662.7|2660.4|2658.1|2655.1|378
1714668600000|2024-05-02 16:50:00|2662.3|2659.3|2659.3|2656.3|2664.4|2661.9|2659|2656|523
1714668900000|2024-05-02 16:55:00|2659.4|2656.4|2658.7|2656.7|2660.9|2658.3|2657.1|2654.3|498
1714669200000|2024-05-02 17:00:00|2659|2656|2658.7|2655.7|2661.1|2658.7|2656.9|2654.3|510
1714669500000|2024-05-02 17:05:00|2658.8|2655.8|2658.9|2656.9|2659.1|2657|2655.8|2653.1|394
1714669800000|2024-05-02 17:10:00|2658.8|2656.8|2660.9|2657.9|2662.2|2659.9|2658.4|2656.1|446
1714670100000|2024-05-02 17:15:00|2660.5|2658.5|2658.3|2656.3|2662.5|2659.9|2657.9|2655.6|406
1714670400000|2024-05-02 17:20:00|2658.4|2656.4|2659.8|2656.8|2661.3|2658.8|2657.8|2655.3|499
1714670700000|2024-05-02 17:25:00|2659.9|2656.9|2659.1|2657.1|2661.4|2659|2658.5|2655.8|565
1714671000000|2024-05-02 17:30:00|2659|2657|2659.5|2657.5|2661.4|2659|2658.8|2656.2|420
1714671300000|2024-05-02 17:35:00|2659.4|2657.4|2663.3|2660.3|2663.7|2661.3|2658.8|2655.9|328
1714671600000|2024-05-02 17:40:00|2662.6|2660.6|2665|2663|2666|2663.5|2661.9|2659.4|393
1714671900000|2024-05-02 17:45:00|2665.1|2663.1|2666.7|2663.7|2670.2|2667.6|2664.5|2662.5|528
1714672200000|2024-05-02 17:50:00|2666.5|2663.5|2668.9|2665.9|2669.5|2667.1|2666.2|2663.3|382
1714672500000|2024-05-02 17:55:00|2669|2666|2669.5|2667.5|2670.5|2668.2|2667.5|2665.1|438
1714672800000|2024-05-02 18:00:00|2669.4|2667.4|2667.9|2664.9|2670.7|2667.7|2667|2664.4|385
1714673100000|2024-05-02 18:05:00|2668|2665|2671|2668|2671.1|2668.1|2667.7|2664.7|286
1714673400000|2024-05-02 18:10:00|2671.1|2668.1|2667.8|2664.8|2671.6|2668.7|2667.7|2664.8|307
1714673700000|2024-05-02 18:15:00|2667.9|2664.9|2664.5|2661.5|2668.6|2665.9|2663.9|2661|386
1714674000000|2024-05-02 18:20:00|2664.4|2661.4|2667.2|2665.2|2667.8|2665.2|2663.6|2661.1|402
1714674300000|2024-05-02 18:25:00|2667.3|2665.3|2668.7|2666.7|2669.4|2667|2666.9|2664.4|308
1714674600000|2024-05-02 18:30:00|2668.8|2666.8|2667.5|2665.5|2670|2667.6|2667.5|2665.5|245
1714674900000|2024-05-02 18:35:00|2668.2|2665.2|2668|2666|2668.5|2666.1|2666|2664|214
1714675200000|2024-05-02 18:40:00|2668.1|2666.1|2668.3|2665.3|2669.9|2667.3|2667.8|2665.3|226
1714675500000|2024-05-02 18:45:00|2668|2666|2670.4|2668.4|2670.7|2668.6|2667|2664.6|248
1714675800000|2024-05-02 18:50:00|2670.5|2668.5|2670.5|2667.5|2671.4|2668.5|2669.5|2667.2|212
1714676100000|2024-05-02 18:55:00|2670.1|2668.1|2672.9|2669.9|2674|2671.3|2670.1|2667.5|254
1714676400000|2024-05-02 19:00:00|2673|2670|2669.6|2667.6|2673.9|2670.9|2669.2|2666.4|256
1714676700000|2024-05-02 19:05:00|2669.5|2667.5|2668.6|2666.6|2670.5|2668.5|2667.2|2665.1|350
1714677000000|2024-05-02 19:10:00|2668.8|2666.8|2668.1|2666.1|2670.7|2668.4|2667.8|2665.2|387
1714677300000|2024-05-02 19:15:00|2667.9|2665.9|2669.4|2667.4|2670.1|2668|2667.7|2665.7|325
1714677600000|2024-05-02 19:20:00|2669.9|2666.9|2670.1|2668.1|2672.5|2670.5|2669.5|2666.9|236
1714677900000|2024-05-02 19:25:00|2670|2668|2668.5|2666.5|2671|2668.6|2668.4|2666.4|282
1714678200000|2024-05-02 19:30:00|2668.4|2666.4|2665.1|2663.1|2668.9|2666.5|2665.1|2662.5|387
1714678500000|2024-05-02 19:35:00|2665.2|2663.2|2665.3|2663.3|2665.9|2663.9|2664|2662|344
1714678800000|2024-05-02 19:40:00|2665.5|2663.5|2664.9|2662.9|2665.5|2663.5|2662.2|2659.6|322
1714679100000|2024-05-02 19:45:00|2664.8|2662.8|2665.3|2663.3|2666|2663.9|2664.2|2661.7|232
1714679400000|2024-05-02 19:50:00|2665.2|2663.2|2666.9|2664.9|2667.9|2665.9|2665|2663|224
1714679700000|2024-05-02 19:55:00|2667|2665|2667.4|2665.4|2667.8|2665.8|2666.7|2664.7|263
1714680000000|2024-05-02 20:00:00|2667.3|2665.3|2666.8|2664.8|2668.3|2666.3|2665.1|2662.6|303
1714680300000|2024-05-02 20:05:00|2667.3|2664.3|2663.7|2661.7|2667.4|2664.9|2663.4|2660.8|132
1714680600000|2024-05-02 20:10:00|2663.8|2661.8|2663.9|2661.9|2664.9|2662.6|2663.3|2660.8|129
1714680900000|2024-05-02 20:15:00|2663.8|2661.8|2664.5|2662.5|2665.4|2663|2663.7|2661.5|93
1714681200000|2024-05-02 20:20:00|2664.7|2662.7|2665.6|2662.6|2666.4|2663.7|2664.5|2662.3|145
1714681500000|2024-05-02 20:25:00|2665.5|2662.5|2663.7|2660.7|2665.9|2663.4|2662.4|2659.9|143
1714681800000|2024-05-02 20:30:00|2663.6|2660.6|2664.3|2661.3|2665.2|2662.5|2662.5|2660.3|319
1714682100000|2024-05-02 20:35:00|2664.1|2661.1|2663.8|2661.8|2665.7|2662.8|2663.3|2660.9|160
1714682400000|2024-05-02 20:40:00|2663.7|2661.7|2664.9|2662.9|2665.5|2663|2663.4|2661.2|178
1714682700000|2024-05-02 20:45:00|2665.3|2662.3|2667.1|2664.1|2667.8|2664.8|2665.2|2662.2|132
1714683000000|2024-05-02 20:50:00|2667|2664|2667.9|2664.9|2668.1|2665.1|2666.6|2663.6|158
1714683300000|2024-05-02 20:55:00|2668|2665|2668.7|2665.7|2669.8|2666.8|2667.7|2664.7|187
1714687200000|2024-05-02 22:00:00|2670.6|2667.6|2673.6|2670.6|2673.8|2670.8|2669.7|2666.7|168
1714687500000|2024-05-02 22:05:00|2673.5|2670.5|2670.8|2667.8|2673.5|2670.5|2669.7|2666.7|139
1714687800000|2024-05-02 22:10:00|2670.7|2667.7|2672.3|2669.3|2672.9|2669.9|2670.7|2667.7|128
1714688100000|2024-05-02 22:15:00|2672.4|2669.4|2672.1|2669.1|2673.1|2670.1|2672.1|2669.1|94
1714688400000|2024-05-02 22:20:00|2672.2|2669.2|2673.1|2670.1|2673.3|2670.3|2671.6|2668.6|80
1714688700000|2024-05-02 22:25:00|2673.3|2670.3|2671.9|2668.9|2673.4|2670.4|2671.9|2668.9|100
1714689000000|2024-05-02 22:30:00|2671.8|2668.8|2669.7|2666.7|2671.9|2668.9|2669.5|2666.5|123
1714689300000|2024-05-02 22:35:00|2669.5|2666.5|2669.7|2666.7|2670.5|2667.5|2668.3|2665.3|105
1714689600000|2024-05-02 22:40:00|2669.6|2666.6|2670.2|2667.2|2670.4|2667.4|2669.3|2666.3|96
1714689900000|2024-05-02 22:45:00|2670.3|2667.3|2669.7|2666.7|2670.8|2667.8|2669.7|2666.7|52
1714690200000|2024-05-02 22:50:00|2669.6|2666.6|2669.9|2666.9|2670.3|2667.3|2668.8|2666.3|87
1714690500000|2024-05-02 22:55:00|2669.7|2666.7|2667.3|2665.3|2670.7|2667.9|2667.3|2664.8|131
1714690800000|2024-05-02 23:00:00|2667.9|2664.9|2667.5|2664.5|2669.1|2666.1|2667.4|2664.4|162
1714691100000|2024-05-02 23:05:00|2667.3|2664.3|2666.7|2663.7|2667.4|2664.4|2666.1|2663.1|135
1714691400000|2024-05-02 23:10:00|2666.6|2663.6|2666.6|2664.6|2667.3|2664.6|2665.7|2663.3|124
1714691700000|2024-05-02 23:15:00|2666.7|2664.7|2666.7|2663.7|2667.2|2664.7|2666.2|2663.3|94
1714692000000|2024-05-02 23:20:00|2666.8|2663.8|2667.5|2664.5|2668.4|2665.4|2666.4|2663.5|98
1714692300000|2024-05-02 23:25:00|2667.4|2664.4|2667.4|2664.4|2668.1|2665.3|2666.7|2663.8|83
1714692600000|2024-05-02 23:30:00|2667.2|2664.2|2666.9|2663.9|2667.5|2664.6|2665.9|2662.9|89
1714692900000|2024-05-02 23:35:00|2667|2664|2668.4|2665.4|2668.7|2665.8|2666.8|2663.8|110
1714693200000|2024-05-02 23:40:00|2668.6|2665.6|2666.7|2663.7|2669.6|2667|2666|2663.2|109
1714693500000|2024-05-02 23:45:00|2666.8|2663.8|2668.7|2665.7|2669.6|2666.6|2666.5|2663.5|129
1714693800000|2024-05-02 23:50:00|2668.8|2665.8|2670.3|2667.3|2670.7|2667.7|2668.4|2665.4|108
1714694100000|2024-05-02 23:55:00|2670.4|2667.4|2669.9|2666.9|2670.6|2667.7|2668.7|2665.7|122
1714694400000|2024-05-03 00:00:00|2670.1|2667.1|2668.4|2665.4|2670.8|2667.8|2667.6|2664.6|294
1714694700000|2024-05-03 00:05:00|2668.5|2665.5|2667|2664|2669.4|2666.4|2665.5|2662.5|241
1714695000000|2024-05-03 00:10:00|2666.9|2663.9|2665.5|2662.5|2667|2664|2664|2661|142
1714695300000|2024-05-03 00:15:00|2665.4|2662.4|2664.4|2661.4|2666.8|2663.8|2664.1|2661.1|170
1714695600000|2024-05-03 00:20:00|2664.5|2661.5|2665|2662|2665.8|2662.8|2664.1|2661.1|147
1714695900000|2024-05-03 00:25:00|2665.1|2662.1|2663.3|2660.3|2665.1|2662.1|2662.2|2659.2|206
1714696200000|2024-05-03 00:30:00|2663.9|2660.9|2664.7|2661.7|2665|2662|2663.6|2660.6|115
1714696500000|2024-05-03 00:35:00|2664.6|2661.6|2664.6|2661.6|2665.2|2662.2|2663.4|2660.5|114
1714696800000|2024-05-03 00:40:00|2664.5|2661.5|2665|2662|2665.3|2662.4|2664.4|2661.4|165
1714697100000|2024-05-03 00:45:00|2665.2|2662.2|2667.2|2664.2|2668.3|2665.3|2665.2|2662.2|154
1714697400000|2024-05-03 00:50:00|2667.3|2664.3|2669.6|2666.6|2669.6|2666.8|2666.7|2663.7|199
1714697700000|2024-05-03 00:55:00|2669.7|2666.7|2670.1|2667.1|2671|2668|2669.1|2666.1|191
1714698000000|2024-05-03 01:00:00|2670|2667|2673.4|2670.4|2673.4|2670.4|2668.4|2665.5|251
1714698300000|2024-05-03 01:05:00|2673.1|2670.1|2676.1|2673.1|2676.2|2673.3|2673|2670.1|279
1714698600000|2024-05-03 01:10:00|2676|2673|2673.5|2670.5|2676.9|2674.2|2672|2669|197
1714698900000|2024-05-03 01:15:00|2673.7|2670.7|2674|2671|2676.5|2673.5|2673.1|2670.1|246
1714699200000|2024-05-03 01:20:00|2674.1|2671.1|2674.1|2671.1|2676.5|2673.5|2673.9|2670.9|207
1714699500000|2024-05-03 01:25:00|2674|2671|2673.3|2670.3|2674.1|2671.1|2671.6|2668.6|216
1714699800000|2024-05-03 01:30:00|2673.2|2670.2|2677|2674|2677|2674|2672.5|2669.5|265
1714700100000|2024-05-03 01:35:00|2677.5|2674.5|2675.6|2672.6|2678.8|2675.8|2674.9|2671.9|291
1714700400000|2024-05-03 01:40:00|2675.5|2672.5|2674|2671|2675.7|2672.7|2672|2669|227
1714700700000|2024-05-03 01:45:00|2674.1|2671.1|2673.5|2670.5|2675.6|2672.6|2672.9|2670.1|310
1714701000000|2024-05-03 01:50:00|2673.4|2670.4|2669.1|2666.1|2675.2|2672.7|2668.9|2665.9|376
1714701300000|2024-05-03 01:55:00|2669|2666|2666.1|2663.1|2669.8|2666.8|2665.3|2662.3|368
1714701600000|2024-05-03 02:00:00|2665.7|2662.7|2664.4|2661.4|2667|2664|2664.3|2661.3|370
1714701900000|2024-05-03 02:05:00|2664.5|2661.5|2665.2|2662.2|2666|2663.4|2663.8|2660.9|276
1714702200000|2024-05-03 02:10:00|2665.3|2662.3|2665.1|2663.1|2666.2|2663.2|2663.8|2660.9|268
1714702500000|2024-05-03 02:15:00|2665.7|2662.7|2663.8|2660.8|2666.4|2663.7|2663.4|2660.5|288
1714702800000|2024-05-03 02:20:00|2663.9|2660.9|2659.8|2657.8|2664|2661.4|2659.8|2656.8|291
1714703100000|2024-05-03 02:25:00|2660.6|2657.6|2662.7|2659.7|2663.8|2660.8|2660.5|2657.5|197
1714703400000|2024-05-03 02:30:00|2663.1|2660.1|2664.2|2661.2|2665.4|2662.4|2662.7|2659.7|182
1714703700000|2024-05-03 02:35:00|2664.3|2661.3|2665.2|2662.2|2665.4|2662.4|2663.6|2660.6|173
1714704000000|2024-05-03 02:40:00|2665.3|2662.3|2664.2|2661.2|2665.6|2662.9|2663.7|2660.8|116
1714704300000|2024-05-03 02:45:00|2664.1|2661.1|2664.1|2661.1|2664.4|2661.4|2663.1|2660.1|158
1714704600000|2024-05-03 02:50:00|2664.2|2661.2|2664.8|2661.8|2665.5|2662.5|2663.8|2660.8|138
1714704900000|2024-05-03 02:55:00|2664.9|2661.9|2664.5|2661.5|2666|2663|2664.4|2661.4|145
1714705200000|2024-05-03 03:00:00|2664.7|2661.7|2665.9|2662.9|2666.5|2663.5|2663.6|2660.6|176
1714705500000|2024-05-03 03:05:00|2666|2663|2664.6|2661.6|2666.2|2663.2|2664.3|2661.5|137
1714705800000|2024-05-03 03:10:00|2664.7|2661.7|2663.7|2660.7|2665|2662|2663.2|2660.2|129
1714706100000|2024-05-03 03:15:00|2663.6|2660.6|2664.2|2661.2|2665|2662|2663.5|2660.5|116
1714706400000|2024-05-03 03:20:00|2664|2661|2665.8|2662.8|2665.8|2662.8|2663.7|2661|130
1714706700000|2024-05-03 03:25:00|2665.7|2662.7|2665.8|2662.8|2666.9|2663.9|2665.6|2662.6|140
1714707000000|2024-05-03 03:30:00|2665.7|2662.7|2664.9|2661.9|2666.1|2663.1|2663.9|2660.9|133
1714707300000|2024-05-03 03:35:00|2665|2662|2664.7|2661.7|2666|2663|2664.2|2661.3|153
1714707600000|2024-05-03 03:40:00|2664.8|2661.8|2666.5|2663.5|2666.6|2663.6|2664.8|2661.8|127
1714707900000|2024-05-03 03:45:00|2666.7|2663.7|2665.9|2662.9|2666.8|2663.8|2665.4|2662.4|90
1714708200000|2024-05-03 03:50:00|2665.8|2662.8|2664.7|2661.7|2666.1|2663.1|2664.3|2661.3|96
1714708500000|2024-05-03 03:55:00|2664.8|2661.8|2665.9|2662.9|2666|2663|2664.3|2661.3|114
1714708800000|2024-05-03 04:00:00|2666.4|2663.4|2666.1|2663.1|2667|2664.3|2666.1|2663.1|112
1714709100000|2024-05-03 04:05:00|2666.2|2663.2|2667.6|2664.6|2668|2665|2665.6|2662.6|127
1714709400000|2024-05-03 04:10:00|2667.7|2664.7|2668.1|2665.1|2668.4|2665.4|2667|2664|194
1714709700000|2024-05-03 04:15:00|2668.2|2665.2|2668|2665|2668.5|2665.5|2667.3|2664.3|150
1714710000000|2024-05-03 04:20:00|2667.9|2664.9|2666.8|2663.8|2668.2|2665.2|2666.6|2663.6|106
1714710300000|2024-05-03 04:25:00|2666.7|2663.7|2666.5|2663.5|2667.4|2664.4|2666.2|2663.4|77
1714710600000|2024-05-03 04:30:00|2666.4|2663.4|2670.5|2667.5|2671.7|2668.7|2666.3|2663.3|154
1714710900000|2024-05-03 04:35:00|2670.1|2667.1|2672.5|2669.5|2673.3|2670.6|2669.9|2667.1|122
1714711200000|2024-05-03 04:40:00|2672.6|2669.6|2673.5|2670.5|2674.4|2671.9|2671.8|2669.2|150
1714711500000|2024-05-03 04:45:00|2673.6|2670.6|2674.8|2671.8|2675.9|2673.1|2671.9|2668.9|131
1714711800000|2024-05-03 04:50:00|2674.9|2671.9|2675.3|2673.3|2676.1|2673.4|2674|2671.3|159
1714712100000|2024-05-03 04:55:00|2675.2|2673.2|2674.2|2671.2|2675.3|2673.3|2673.6|2670.8|145
1714712400000|2024-05-03 05:00:00|2674.3|2671.3|2675.7|2672.7|2675.8|2672.8|2673.7|2671.2|159
1714712700000|2024-05-03 05:05:00|2675.6|2672.6|2673.2|2670.2|2676.4|2673.4|2673.1|2670.1|170
1714713000000|2024-05-03 05:10:00|2673.1|2670.1|2671.7|2668.7|2673.4|2670.4|2671.7|2668.7|133
1714713300000|2024-05-03 05:15:00|2671.8|2668.8|2671.5|2668.5|2672.7|2669.7|2671.3|2668.3|123
1714713600000|2024-05-03 05:20:00|2671.6|2668.6|2671.3|2668.3|2672.1|2669.4|2671.3|2668.3|93
1714713900000|2024-05-03 05:25:00|2671.4|2668.4|2670.5|2667.5|2672.3|2669.4|2670.2|2667.2|119
1714714200000|2024-05-03 05:30:00|2670.4|2667.4|2675.4|2672.4|2676|2673.3|2670.4|2667.4|189
1714714500000|2024-05-03 05:35:00|2675.6|2672.6|2675.5|2672.5|2676.5|2673.6|2673.6|2670.6|183
1714714800000|2024-05-03 05:40:00|2675.6|2672.6|2675.1|2672.1|2676.5|2673.8|2674.7|2671.9|130
1714715100000|2024-05-03 05:45:00|2675.2|2672.2|2673.4|2670.4|2675.8|2672.8|2673.4|2670.4|145
1714715400000|2024-05-03 05:50:00|2673.3|2670.3|2672.9|2669.9|2673.7|2670.9|2672.7|2669.7|100
1714715700000|2024-05-03 05:55:00|2673|2670|2670.9|2667.9|2673.5|2670.5|2670.8|2667.8|115
1714716000000|2024-05-03 06:00:00|2670.4|2667.4|2670.2|2667.2|2672.1|2669.1|2668.8|2665.8|288
1714716300000|2024-05-03 06:05:00|2670.1|2667.1|2668.8|2665.8|2671|2668|2668.6|2665.6|286
1714716600000|2024-05-03 06:10:00|2669|2666|2666.2|2663.2|2670|2667|2666.1|2663.1|389
1714716900000|2024-05-03 06:15:00|2666.3|2663.3|2662.4|2659.4|2667.2|2664.2|2662.2|2659.2|523
1714717200000|2024-05-03 06:20:00|2662.3|2659.3|2661.9|2658.9|2663.2|2660.2|2661.3|2658.3|337
1714717500000|2024-05-03 06:25:00|2661.6|2658.6|2661.1|2658.1|2662.3|2659.3|2660.3|2657.3|249
1714717800000|2024-05-03 06:30:00|2661|2658|2659.5|2656.5|2661.5|2658.5|2659.5|2656.5|179
1714718100000|2024-05-03 06:35:00|2659.6|2656.6|2660.6|2657.6|2662.7|2660|2658.9|2656.1|244
1714718400000|2024-05-03 06:40:00|2661|2658|2660.5|2657.5|2661.5|2658.5|2658.8|2656.4|272
1714718700000|2024-05-03 06:45:00|2660.4|2657.4|2659.9|2656.9|2660.6|2658|2657.7|2654.7|230
1714719000000|2024-05-03 06:50:00|2660|2657|2654.5|2651.5|2660.1|2657.4|2654.5|2651.5|358
1714719300000|2024-05-03 06:55:00|2654.8|2651.8|2653.3|2650.3|2657.1|2654.1|2652.2|2649.9|330
1714719600000|2024-05-03 07:00:00|2653.4|2650.4|2652.8|2650.8|2656.5|2654.1|2652.4|2650.1|490
1714719900000|2024-05-03 07:05:00|2652.7|2650.7|2654.4|2651.4|2656.2|2653.6|2652.4|2650.3|482
1714720200000|2024-05-03 07:10:00|2654.3|2651.3|2655|2653|2656|2653.5|2653.2|2650.8|449
1714720500000|2024-05-03 07:15:00|2654.9|2652.9|2654.6|2652.6|2655.9|2653.4|2653.4|2651.4|381
1714720800000|2024-05-03 07:20:00|2654.5|2652.5|2658|2655|2658.5|2655.7|2654.4|2652.2|355
1714721100000|2024-05-03 07:25:00|2658.1|2655.1|2655.4|2653.4|2659|2656.1|2655.4|2653.4|364
1714721400000|2024-05-03 07:30:00|2656|2653|2656.4|2654.4|2658.8|2656.4|2655.1|2652.8|356
1714721700000|2024-05-03 07:35:00|2656.5|2654.5|2656.2|2653.2|2658.4|2656.1|2655.2|2652.7|342
1714722000000|2024-05-03 07:40:00|2656.1|2653.1|2656.6|2654.6|2658.6|2656.1|2655.4|2653|421
1714722300000|2024-05-03 07:45:00|2656.5|2654.5|2656.7|2654.7|2658.9|2656.6|2655.9|2653.5|462
1714722600000|2024-05-03 07:50:00|2656.8|2654.8|2657.7|2654.7|2658|2655.5|2655.2|2652.7|354
1714722900000|2024-05-03 07:55:00|2657.5|2654.5|2655.7|2653.7|2657.9|2655.6|2654.9|2652.6|363
1714723200000|2024-05-03 08:00:00|2656.1|2653.1|2659.4|2657.4|2660.7|2658.1|2654|2652|537
1714723500000|2024-05-03 08:05:00|2659.5|2657.5|2661.1|2658.1|2661.2|2658.4|2657.8|2655.1|448
1714723800000|2024-05-03 08:10:00|2661.2|2658.2|2658.6|2656.6|2662.2|2659.7|2658.5|2656|436
1714724100000|2024-05-03 08:15:00|2658|2656|2657.9|2655.9|2659|2656.5|2655.7|2653.6|382
1714724400000|2024-05-03 08:20:00|2658.3|2655.3|2656.2|2654.2|2658.4|2655.8|2655.9|2653.5|325
1714724700000|2024-05-03 08:25:00|2656.1|2654.1|2655.5|2652.5|2656.2|2654.2|2653.6|2651.1|345
1714725000000|2024-05-03 08:30:00|2655.2|2652.2|2653.6|2650.6|2655.2|2652.4|2651.2|2648.8|419
1714725300000|2024-05-03 08:35:00|2653.7|2650.7|2653.3|2651.3|2654.2|2652|2651.9|2649.5|370
1714725600000|2024-05-03 08:40:00|2653.1|2651.1|2653.9|2651.9|2655.1|2652.6|2652.6|2650|355
1714725900000|2024-05-03 08:45:00|2654|2652|2658.8|2656.8|2658.9|2656.9|2653.7|2651.2|326
1714726200000|2024-05-03 08:50:00|2658.9|2656.9|2657.1|2655.1|2659.5|2657.2|2656.8|2654.6|370
1714726500000|2024-05-03 08:55:00|2657.4|2655.4|2655|2653|2657.8|2655.8|2654.9|2652.3|334
1714726800000|2024-05-03 09:00:00|2655.1|2653.1|2656.7|2653.7|2657|2654.5|2653.8|2651.6|329
1714727100000|2024-05-03 09:05:00|2656.1|2654.1|2653.9|2651.9|2657.6|2655.5|2653.8|2651.8|357
1714727400000|2024-05-03 09:10:00|2654.1|2652.1|2651.3|2649.3|2655.2|2652.8|2651|2648.7|307
1714727700000|2024-05-03 09:15:00|2651.2|2649.2|2652.7|2650.7|2653.3|2651|2650.5|2648.2|251
1714728000000|2024-05-03 09:20:00|2652.8|2650.8|2654.5|2652.5|2655.5|2653.2|2652.5|2650.5|270
1714728300000|2024-05-03 09:25:00|2654.7|2651.7|2657.1|2655.1|2657.2|2655.2|2652.6|2650.3|352
1714728600000|2024-05-03 09:30:00|2657.2|2655.2|2655.7|2653.7|2658.9|2656.8|2655.5|2653.4|363
1714728900000|2024-05-03 09:35:00|2655.6|2653.6|2659.2|2657.2|2660.4|2658.2|2654.8|2652.4|360
1714729200000|2024-05-03 09:40:00|2659.3|2657.3|2658|2656|2659.9|2657.4|2657.7|2655.2|278
1714729500000|2024-05-03 09:45:00|2658.1|2656.1|2656.3|2654.3|2658.8|2656.5|2655.4|2653.2|297
1714729800000|2024-05-03 09:50:00|2656.2|2654.2|2656.6|2654.6|2657.3|2654.8|2655.3|2653.1|242
1714730100000|2024-05-03 09:55:00|2656.5|2654.5|2657.5|2655.5|2658.6|2656.1|2656.3|2653.7|201
1714730400000|2024-05-03 10:00:00|2657.7|2655.7|2655.1|2653.1|2658.6|2656.3|2654.9|2652.9|317
1714730700000|2024-05-03 10:05:00|2655.2|2653.2|2656.3|2653.3|2657.1|2654.7|2654.5|2652.2|311
1714731000000|2024-05-03 10:10:00|2655.9|2653.9|2655|2652|2656.4|2653.9|2652.8|2650.4|352
1714731300000|2024-05-03 10:15:00|2654.2|2652.2|2655.7|2652.7|2656.8|2654.6|2653.9|2651.9|317
1714731600000|2024-05-03 10:20:00|2655.2|2653.2|2654.3|2652.3|2657|2654.5|2654.1|2652|245
1714731900000|2024-05-03 10:25:00|2654.2|2652.2|2654.4|2652.4|2655.7|2653.3|2653.6|2651.4|283
1714732200000|2024-05-03 10:30:00|2654.3|2652.3|2653.3|2651.3|2655.3|2653|2653.3|2651.2|283
1714732500000|2024-05-03 10:35:00|2653.4|2651.4|2653.8|2651.8|2655.4|2653.3|2653.4|2651.4|251
1714732800000|2024-05-03 10:40:00|2653.7|2651.7|2656|2654|2656.6|2654.2|2653.6|2651.6|256
1714733100000|2024-05-03 10:45:00|2656.1|2654.1|2652.3|2650.3|2656.1|2654.1|2652|2649.7|272
1714733400000|2024-05-03 10:50:00|2653|2650|2651.9|2648.9|2653|2650.1|2650.1|2647.9|315
1714733700000|2024-05-03 10:55:00|2652|2649|2653.3|2651.3|2654.2|2651.7|2651.1|2648.6|362
1714734000000|2024-05-03 11:00:00|2653.2|2651.2|2651.6|2648.6|2654.2|2651.9|2650|2647.5|358
1714734300000|2024-05-03 11:05:00|2651.1|2649.1|2649.5|2647.5|2653|2650.7|2649.2|2646.7|321
1714734600000|2024-05-03 11:10:00|2649.7|2647.7|2649.2|2647.2|2650.8|2648.5|2647.4|2645.1|390
1714734900000|2024-05-03 11:15:00|2649.1|2647.1|2649.3|2647.3|2649.9|2647.8|2647.7|2645.6|308
1714735200000|2024-05-03 11:20:00|2649.4|2647.4|2651.4|2649.4|2652.3|2650.2|2649.3|2646.8|271
1714735500000|2024-05-03 11:25:00|2651.8|2648.8|2652.6|2650.6|2653.8|2651.5|2651.2|2648.5|304
1714735800000|2024-05-03 11:30:00|2652.5|2650.5|2648.7|2646.7|2652.5|2650.5|2648|2646|300
1714736100000|2024-05-03 11:35:00|2648.6|2646.6|2648.2|2646.2|2649.3|2647.2|2647.3|2645.2|350
1714736400000|2024-05-03 11:40:00|2648.1|2646.1|2648|2646|2649.8|2647.8|2647.5|2645.1|278
1714736700000|2024-05-03 11:45:00|2648.1|2646.1|2645.6|2643.6|2649.4|2646.9|2645.4|2643.1|280
1714737000000|2024-05-03 11:50:00|2645.7|2643.7|2644.9|2642.9|2646.6|2644.3|2643|2640.5|362
1714737300000|2024-05-03 11:55:00|2645|2643|2648|2646|2648.3|2646|2643|2640.5|414
1714737600000|2024-05-03 12:00:00|2648.2|2645.2|2644.1|2641.1|2648.4|2646.1|2642.9|2640.2|566
1714737900000|2024-05-03 12:05:00|2643.9|2641.9|2645.1|2643.1|2648.1|2645.7|2642.8|2640.5|546
1714738200000|2024-05-03 12:10:00|2645|2643|2646.3|2644.3|2648.5|2645.9|2644.2|2641.6|487
1714738500000|2024-05-03 12:15:00|2646.2|2644.2|2647|2645|2647.1|2645.1|2644.1|2641.8|467
1714738800000|2024-05-03 12:20:00|2646.9|2644.9|2641|2639|2646.9|2644.9|2638.6|2636.2|686
1714739100000|2024-05-03 12:25:00|2641.6|2638.6|2641.4|2634.6|2643.8|2639.7|2638.3|2633.7|664
1714739400000|2024-05-03 12:30:00|2644.4|2635.9|2676|2673|2689.9|2686.9|2643.2|2634.5|1866
1714739700000|2024-05-03 12:35:00|2675.8|2672.8|2677.9|2674.9|2681.3|2678.3|2665.1|2662.1|1710
1714740000000|2024-05-03 12:40:00|2678.8|2675.8|2661.1|2658.1|2682.1|2679.1|2660.7|2657.7|1559
1714740300000|2024-05-03 12:45:00|2661.2|2658.2|2657|2655|2662.3|2659.3|2650.9|2648|1608
1714740600000|2024-05-03 12:50:00|2657.2|2654.2|2659.5|2656.5|2662.7|2659.7|2649.1|2646.1|1515
1714740900000|2024-05-03 12:55:00|2659.6|2656.6|2663.1|2660.1|2664.8|2662.2|2657.7|2654.7|1217
1714741200000|2024-05-03 13:00:00|2662.9|2659.9|2658.5|2655.5|2666.8|2664.3|2655.6|2652.6|1305
1714741500000|2024-05-03 13:05:00|2658.6|2655.6|2651.6|2648.6|2660.3|2657.3|2647|2644|1043
1714741800000|2024-05-03 13:10:00|2651.9|2648.9|2653.9|2650.9|2655.4|2652.4|2651.3|2648.3|1035
1714742100000|2024-05-03 13:15:00|2654|2651|2654.6|2651.6|2656.5|2653.7|2649.2|2646.2|1098
1714742400000|2024-05-03 13:20:00|2654.5|2651.5|2654.8|2651.8|2660.9|2657.9|2651.2|2648.2|960
1714742700000|2024-05-03 13:25:00|2655|2652|2651.8|2648.8|2658.5|2655.5|2651.5|2648.5|896
1714743000000|2024-05-03 13:30:00|2652|2649|2626.1|2623.1|2661.4|2658.4|2624|2621|1749
1714743300000|2024-05-03 13:35:00|2625.7|2622.7|2624|2621|2627|2624.5|2613.6|2610.8|1786
1714743600000|2024-05-03 13:40:00|2623.6|2621.6|2635.2|2632.2|2635.6|2632.7|2621.6|2619.4|1360
1714743900000|2024-05-03 13:45:00|2635.1|2632.1|2625|2622|2636.7|2633.7|2619.8|2616.8|1535
1714744200000|2024-05-03 13:50:00|2625.6|2622.6|2635.8|2632.8|2636.9|2633.9|2620.4|2617.4|1373
1714744500000|2024-05-03 13:55:00|2635.7|2632.7|2635.8|2627.1|2639.5|2636.5|2634.1|2625.5|1175
1714744800000|2024-05-03 14:00:00|2635.9|2629.7|2639.6|2637.6|2657.1|2654.1|2635.9|2629.7|1736
1714745100000|2024-05-03 14:05:00|2640|2637|2641|2639|2649.9|2647.3|2633.6|2631.6|1826
1714745400000|2024-05-03 14:10:00|2640.9|2638.9|2633.4|2631.4|2643.4|2641.4|2628.3|2625.8|1668
1714745700000|2024-05-03 14:15:00|2633.9|2630.9|2623.9|2621.9|2635.3|2632.4|2620.8|2618.2|1656
1714746000000|2024-05-03 14:20:00|2623.1|2620.9|2624.4|2622.4|2627.6|2625.3|2616.6|2613.8|1537
1714746300000|2024-05-03 14:25:00|2623.8|2621.8|2624.5|2621.5|2627.5|2625.1|2614.1|2611.5|1399
1714746600000|2024-05-03 14:30:00|2624.6|2621.6|2616.2|2614.2|2628.1|2625.6|2615.7|2613.1|1354
1714746900000|2024-05-03 14:35:00|2616.1|2614.1|2627.4|2625.4|2628.4|2626.1|2614.1|2612.1|1396
1714747200000|2024-05-03 14:40:00|2627.5|2625.5|2625|2622|2629.8|2627.3|2618|2615.4|1380
1714747500000|2024-05-03 14:45:00|2624.9|2621.9|2630.8|2628.8|2633.9|2631.4|2620.6|2618.4|1318
1714747800000|2024-05-03 14:50:00|2630.7|2628.7|2635.4|2633.4|2636.6|2634.1|2627|2624.5|1208
1714748100000|2024-05-03 14:55:00|2635.9|2632.9|2630.2|2628.2|2639.2|2636.6|2629.7|2627.2|1235
1714748400000|2024-05-03 15:00:00|2630.4|2628.4|2634.6|2632.6|2636.4|2634|2629.6|2626.8|1103
1714748700000|2024-05-03 15:05:00|2634.4|2632.4|2630.8|2627.8|2639|2636.8|2630.1|2627.7|1101
1714749000000|2024-05-03 15:10:00|2630.7|2628.7|2634|2631|2636.6|2634.3|2627.8|2625.2|998
1714749300000|2024-05-03 15:15:00|2633.4|2631.4|2637.3|2634.3|2639.5|2637.2|2633.2|2631|903
1714749600000|2024-05-03 15:20:00|2637.4|2634.4|2635.4|2632.4|2640.5|2638.1|2635|2632.3|845
1714749900000|2024-05-03 15:25:00|2635.1|2632.1|2629.3|2627.3|2637.2|2634.9|2628.8|2625.9|845
1714750200000|2024-05-03 15:30:00|2629.4|2627.4|2631.1|2628.1|2634.5|2632.2|2629.2|2626.9|840
1714750500000|2024-05-03 15:35:00|2631|2628|2639.3|2636.3|2639.8|2637.3|2630.7|2628|680
1714750800000|2024-05-03 15:40:00|2639.1|2636.1|2638.9|2635.9|2641.1|2638.6|2637.9|2635.5|644
1714751100000|2024-05-03 15:45:00|2639.1|2636.1|2634.3|2632.3|2641.1|2638.6|2633.5|2631.2|714
1714751400000|2024-05-03 15:50:00|2634.9|2631.9|2633.6|2631.6|2636.8|2634.4|2632.4|2630|620
1714751700000|2024-05-03 15:55:00|2633.7|2631.7|2633|2631|2636.2|2634.1|2630.9|2628.7|596
1714752000000|2024-05-03 16:00:00|2633.3|2631.3|2635.2|2633.2|2637.1|2634.8|2632.2|2629.7|596
1714752300000|2024-05-03 16:05:00|2635|2633|2637.4|2634.4|2638.4|2636.1|2633.9|2631.9|581
1714752600000|2024-05-03 16:10:00|2637.5|2634.5|2641.3|2639.3|2642|2639.9|2636.5|2634.4|470
1714752900000|2024-05-03 16:15:00|2641.4|2639.4|2641.8|2639.8|2643|2640.6|2638.8|2636.6|576
1714753200000|2024-05-03 16:20:00|2641.7|2639.7|2647|2645|2647.5|2645.5|2640.4|2638|533
1714753500000|2024-05-03 16:25:00|2647.2|2645.2|2647.3|2645.3|2648.1|2645.8|2645.1|2643|595
1714753800000|2024-05-03 16:30:00|2647.4|2645.4|2648.2|2646.2|2649|2647|2645.9|2643.7|535
1714754100000|2024-05-03 16:35:00|2648.3|2646.3|2647.4|2645.4|2650.3|2648.1|2647.2|2645.2|453
1714754400000|2024-05-03 16:40:00|2647.8|2645.8|2645.1|2643.1|2648.1|2646.1|2645.1|2643.1|496
1714754700000|2024-05-03 16:45:00|2645|2643|2647.6|2645.6|2647.7|2645.7|2643.9|2641.7|451
1714755000000|2024-05-03 16:50:00|2647.7|2645.7|2647.9|2645.9|2649.5|2647.5|2647.3|2645.2|476
1714755300000|2024-05-03 16:55:00|2648|2646|2647.8|2645.8|2649.5|2647.5|2646.1|2644.1|466
1714755600000|2024-05-03 17:00:00|2647.9|2645.9|2645.7|2643.7|2648.4|2646.4|2645.4|2643.1|463
1714755900000|2024-05-03 17:05:00|2645.6|2643.6|2645.7|2643.7|2649.2|2646.7|2645.5|2643.2|471
1714756200000|2024-05-03 17:10:00|2645.8|2643.8|2645.4|2643.4|2646.4|2644.2|2643.4|2640.9|363
1714756500000|2024-05-03 17:15:00|2645.6|2643.6|2644.7|2642.7|2647.7|2645.6|2643.7|2641.3|440
1714756800000|2024-05-03 17:20:00|2644.6|2642.6|2647.2|2645.2|2647.5|2645.5|2643.5|2641.1|362
1714757100000|2024-05-03 17:25:00|2647.1|2645.1|2648.1|2646.1|2649.3|2647.1|2645.1|2642.9|488
1714757400000|2024-05-03 17:30:00|2648|2646|2646.8|2644.8|2650.4|2647.8|2646.7|2644.2|507
1714757700000|2024-05-03 17:35:00|2646.9|2644.9|2647.3|2645.3|2648.2|2645.5|2645.1|2643.1|318
1714758000000|2024-05-03 17:40:00|2647.2|2645.2|2648.2|2646.2|2648.6|2646.6|2647|2644.8|299
1714758300000|2024-05-03 17:45:00|2648.3|2646.3|2647.5|2645.5|2649.3|2646.8|2647.2|2644.7|303
1714758600000|2024-05-03 17:50:00|2647.4|2645.4|2648.8|2646.8|2650|2647.6|2646.9|2644.4|351
1714758900000|2024-05-03 17:55:00|2648.9|2646.9|2649.4|2647.4|2651.4|2648.9|2648.2|2645.6|347
1714759200000|2024-05-03 18:00:00|2649.5|2647.5|2648|2646|2650.8|2648.3|2647.9|2645.7|279
1714759500000|2024-05-03 18:05:00|2648.1|2646.1|2648.5|2646.5|2648.7|2646.7|2646.7|2644.7|258
1714759800000|2024-05-03 18:10:00|2648.6|2646.6|2646.4|2644.4|2649|2646.6|2645.8|2643.6|263
1714760100000|2024-05-03 18:15:00|2646.3|2644.3|2645.3|2643.3|2646.8|2644.8|2644.9|2642.5|274
1714760400000|2024-05-03 18:20:00|2645.4|2643.4|2646.2|2644.2|2646.5|2644.3|2644.4|2642.1|239
1714760700000|2024-05-03 18:25:00|2646.1|2644.1|2642.6|2640.6|2646.3|2644.3|2642.5|2639.9|259
1714761000000|2024-05-03 18:30:00|2642.7|2640.7|2641.3|2639.3|2643.6|2641.4|2641.1|2639.1|271
1714761300000|2024-05-03 18:35:00|2641.4|2639.4|2642.9|2640.9|2643.4|2641.2|2641|2638.4|281
1714761600000|2024-05-03 18:40:00|2643|2641|2641.9|2639.9|2643.7|2641.2|2641.5|2639.1|206
1714761900000|2024-05-03 18:45:00|2642|2640|2644.3|2642.3|2645.1|2642.8|2641.8|2639.7|256
1714762200000|2024-05-03 18:50:00|2644.2|2642.2|2643.6|2641.6|2644.6|2642.2|2641.8|2639.8|267
1714762500000|2024-05-03 18:55:00|2643.5|2641.5|2644.4|2642.4|2645.8|2643.2|2642.3|2639.8|293
1714762800000|2024-05-03 19:00:00|2644.5|2642.5|2643.4|2641.4|2645.3|2642.8|2641.3|2638.8|407
1714763100000|2024-05-03 19:05:00|2643.5|2641.5|2643.3|2641.3|2644.3|2641.9|2642.6|2640.5|242
1714763400000|2024-05-03 19:10:00|2643.1|2641.1|2642.7|2640.7|2644.2|2641.6|2641|2638.7|308
1714763700000|2024-05-03 19:15:00|2642.6|2640.6|2646.5|2644.5|2646.6|2644.6|2642.3|2640|312
1714764000000|2024-05-03 19:20:00|2646.6|2644.6|2645.8|2643.8|2648.4|2646|2645.6|2643.2|274
1714764300000|2024-05-03 19:25:00|2646.4|2643.4|2646|2644|2646.8|2644.2|2644.9|2642.8|209
1714764600000|2024-05-03 19:30:00|2646.1|2644.1|2646.7|2644.7|2648|2645.6|2645.8|2643.6|293
1714764900000|2024-05-03 19:35:00|2647.4|2644.4|2648.4|2646.4|2648.8|2646.6|2646.5|2644.2|229
1714765200000|2024-05-03 19:40:00|2648.5|2646.5|2647.2|2645.2|2649.7|2647.2|2647|2644.9|223
1714765500000|2024-05-03 19:45:00|2647.4|2645.4|2649|2647|2650.3|2648|2647|2644.8|201
1714765800000|2024-05-03 19:50:00|2649.2|2647.2|2650.1|2648.1|2650.8|2648.7|2648.6|2646.6|219
1714766100000|2024-05-03 19:55:00|2650|2648|2651.2|2649.2|2651.7|2649.7|2649.9|2647.9|180
1714766400000|2024-05-03 20:00:00|2651.8|2648.8|2653.8|2650.8|2655|2652|2651.1|2648.5|235
1714766700000|2024-05-03 20:05:00|2653.9|2650.9|2653.3|2650.3|2654|2651.8|2652.8|2650.2|141
1714767000000|2024-05-03 20:10:00|2653.4|2650.4|2655.2|2652.2|2655.3|2652.3|2653.3|2650.3|120
1714767300000|2024-05-03 20:15:00|2655.1|2652.1|2656.7|2653.7|2658.4|2655.8|2655|2652.1|117
1714767600000|2024-05-03 20:20:00|2656.6|2653.6|2656.8|2653.8|2657.2|2654.6|2655.8|2652.8|122
1714767900000|2024-05-03 20:25:00|2657|2654|2656|2653|2657.9|2655.4|2655.8|2652.8|123
1714768200000|2024-05-03 20:30:00|2655.1|2653.1|2656.1|2654.1|2657|2654.3|2654.9|2652.4|159
1714768500000|2024-05-03 20:35:00|2656.4|2653.4|2655.8|2652.8|2656.7|2654|2655.3|2652.3|109
1714768800000|2024-05-03 20:40:00|2655.9|2652.9|2658.3|2655.3|2658.3|2655.8|2655.4|2652.4|95
1714769100000|2024-05-03 20:45:00|2658|2656|2659.8|2656.8|2659.9|2656.9|2657.6|2654.6|218
1714769400000|2024-05-03 20:50:00|2659.7|2656.7|2658|2655|2659.7|2656.7|2657.2|2654.2|205
1714769700000|2024-05-03 20:55:00|2657.7|2654.7|2657|2654|2659.1|2656.1|2656.5|2653.5|203
1714946400000|2024-05-05 22:00:00|2663.5|2660.5|2658.1|2655.1|2663.5|2660.5|2655.5|2646.5|406
1714946700000|2024-05-05 22:05:00|2658.4|2655.4|2661.4|2658.4|2661.7|2658.7|2658.1|2655.1|220
1714947000000|2024-05-05 22:10:00|2661.3|2658.3|2662.3|2659.3|2663.4|2660.4|2661.3|2658.3|164
1714947300000|2024-05-05 22:15:00|2662.5|2659.5|2660.5|2657.5|2662.8|2659.8|2659.8|2656.8|157
1714947600000|2024-05-05 22:20:00|2660.6|2657.6|2661.6|2658.6|2661.9|2658.9|2660.4|2657.4|121
1714947900000|2024-05-05 22:25:00|2661.4|2658.4|2660|2657|2661.6|2658.6|2659.9|2656.9|116
1714948200000|2024-05-05 22:30:00|2660.4|2657.4|2663.1|2660.1|2663.9|2661.3|2660.3|2657.3|148
1714948500000|2024-05-05 22:35:00|2662.9|2659.9|2661.6|2658.6|2665.1|2662.1|2661.4|2658.4|160
1714948800000|2024-05-05 22:40:00|2661.9|2658.9|2662|2659|2662.6|2659.6|2661.2|2658.2|134
1714949100000|2024-05-05 22:45:00|2662.1|2659.1|2662.9|2659.9|2663.5|2660.5|2661.7|2658.7|99
1714949400000|2024-05-05 22:50:00|2663|2660|2661.6|2658.6|2663.3|2660.3|2661.5|2658.5|166
1714949700000|2024-05-05 22:55:00|2661.5|2658.5|2662.8|2659.8|2663.4|2660.4|2661.2|2658.5|137
1714950000000|2024-05-05 23:00:00|2662.5|2659.5|2661.3|2659.3|2664.1|2661.1|2661.3|2658.7|164
1714950300000|2024-05-05 23:05:00|2661.4|2659.4|2661.5|2658.5|2664|2661|2661.4|2658.4|115
1714950600000|2024-05-05 23:10:00|2661.6|2658.6|2662.9|2659.9|2665|2662.4|2661.5|2658.5|211
1714950900000|2024-05-05 23:15:00|2662.7|2659.7|2661.8|2658.8|2663.1|2660.4|2661.5|2658.7|255
1714951200000|2024-05-05 23:20:00|2662|2659|2661.8|2658.8|2662.9|2659.9|2661.2|2658.5|187
1714951500000|2024-05-05 23:25:00|2661.7|2658.7|2660.5|2657.5|2663|2660|2660|2657.2|174
1714951800000|2024-05-05 23:30:00|2660.4|2657.4|2652.3|2649.3|2660.5|2657.5|2651.8|2649|299
1714952100000|2024-05-05 23:35:00|2652.4|2649.4|2650.7|2647.7|2654.1|2651.1|2649.3|2646.3|389
1714952400000|2024-05-05 23:40:00|2651.2|2648.2|2650.3|2647.3|2653.1|2650.1|2649.7|2646.7|276
1714952700000|2024-05-05 23:45:00|2650.4|2647.4|2649.7|2647.7|2652.1|2649.1|2649.7|2647.1|208
1714953000000|2024-05-05 23:50:00|2649.6|2647.6|2650.5|2647.5|2652.1|2649.2|2649.5|2647|197
1714953300000|2024-05-05 23:55:00|2650.6|2647.6|2647.9|2644.9|2650.6|2647.6|2647.2|2644.2|304
1714953600000|2024-05-06 00:00:00|2647.8|2644.8|2649.1|2646.1|2649.5|2646.5|2646.8|2643.8|458
1714953900000|2024-05-06 00:05:00|2649.2|2646.2|2648.6|2645.6|2650|2647|2647.1|2644.6|311
1714954200000|2024-05-06 00:10:00|2648.5|2645.5|2649.7|2646.7|2649.7|2646.7|2647.5|2645.2|210
1714954500000|2024-05-06 00:15:00|2650|2647|2646.6|2643.6|2650.6|2647.6|2644.3|2641.8|327
1714954800000|2024-05-06 00:20:00|2646.4|2643.4|2646.6|2643.6|2647.2|2644.2|2645.5|2642.5|240
1714955100000|2024-05-06 00:25:00|2646.7|2643.7|2646.4|2643.4|2646.8|2643.8|2644.6|2642|192
1714955400000|2024-05-06 00:30:00|2646.2|2643.2|2649.9|2646.9|2650.2|2647.2|2646.2|2643.2|278
1714955700000|2024-05-06 00:35:00|2649.8|2646.8|2650.8|2647.8|2651|2648|2647|2644|246
1714956000000|2024-05-06 00:40:00|2650.9|2647.9|2648.9|2646.9|2650.9|2648|2648.4|2645.8|313
1714956300000|2024-05-06 00:45:00|2649.5|2646.5|2650.1|2648.1|2652|2649|2648.7|2646|295
1714956600000|2024-05-06 00:50:00|2650.8|2647.8|2651.3|2648.3|2652|2649|2649.9|2647.1|104
1714956900000|2024-05-06 00:55:00|2654.9|2651.9|2654.3|2651.3|2658.9|2655.9|2653.2|2650.2|396
1714957200000|2024-05-06 01:00:00|2654.4|2651.4|2680.7|2677.7|2681.2|2678.2|2654.3|2651.3|1625
1714957500000|2024-05-06 01:05:00|2680.4|2677.4|2680.8|2677.8|2681.5|2678.6|2674.7|2671.7|1188
1714957800000|2024-05-06 01:10:00|2680.4|2677.4|2675.6|2672.6|2683.2|2680.2|2675.6|2672.6|959
1714958100000|2024-05-06 01:15:00|2675.2|2672.2|2679.3|2676.3|2682.6|2679.6|2675.1|2672.1|743
1714958400000|2024-05-06 01:20:00|2679.2|2676.2|2683.5|2680.5|2684.4|2681.4|2679.1|2676.2|806
1714958700000|2024-05-06 01:25:00|2683.7|2680.7|2688.2|2685.2|2694.2|2691.4|2683.6|2680.6|864
1714959000000|2024-05-06 01:30:00|2688|2685|2687.9|2684.9|2689.2|2686.2|2682.9|2679.9|765
1714959300000|2024-05-06 01:35:00|2688|2685|2692.4|2689.4|2697.1|2694.3|2687.7|2685|866
1714959600000|2024-05-06 01:40:00|2693.1|2690.1|2691.4|2688.4|2695.8|2693.1|2690|2687.2|721
1714959900000|2024-05-06 01:45:00|2691.7|2688.7|2691.2|2688.2|2693.9|2690.9|2688.4|2685.4|713
1714960200000|2024-05-06 01:50:00|2691.1|2688.1|2696.4|2693.4|2697.9|2694.9|2691.1|2688.1|569
1714960500000|2024-05-06 01:55:00|2696.6|2693.6|2696.2|2693.2|2697.8|2694.8|2692.8|2689.8|535
1714960800000|2024-05-06 02:00:00|2696.4|2693.4|2701|2699|2701.6|2699.2|2694.2|2691.2|767
1714961100000|2024-05-06 02:05:00|2700.8|2698.8|2699.1|2696.1|2701.7|2699.2|2695.3|2692.3|666
1714961400000|2024-05-06 02:10:00|2699|2696|2695.7|2692.7|2700|2697.5|2694.8|2691.8|528
1714961700000|2024-05-06 02:15:00|2695.8|2692.8|2698.7|2696.7|2699.8|2696.9|2695.8|2692.8|276
1714962000000|2024-05-06 02:20:00|2698.8|2696.8|2698.6|2695.6|2700.2|2697.2|2697.4|2694.4|264
1714962300000|2024-05-06 02:25:00|2698.7|2695.7|2697.2|2694.2|2699.1|2696.1|2695|2692|278
1714962600000|2024-05-06 02:30:00|2697.3|2694.3|2692.2|2689.2|2697.9|2694.9|2691.6|2688.6|443
1714962900000|2024-05-06 02:35:00|2692.1|2689.1|2696.9|2693.9|2696.9|2693.9|2691.2|2688.2|436
1714963200000|2024-05-06 02:40:00|2696.8|2693.8|2693.3|2690.3|2697.5|2694.5|2692.7|2690|337
1714963500000|2024-05-06 02:45:00|2693.5|2690.5|2693.9|2690.9|2694.6|2691.9|2692|2689.1|337
1714963800000|2024-05-06 02:50:00|2693.8|2690.8|2692.5|2689.5|2695|2692.1|2691|2688.4|447
1714964100000|2024-05-06 02:55:00|2692.7|2689.7|2694|2691|2694.5|2691.5|2691.2|2688.2|302
1714964400000|2024-05-06 03:00:00|2693.6|2690.6|2692|2689|2695.6|2693|2690.9|2688.3|370
1714964700000|2024-05-06 03:05:00|2692.5|2689.5|2693.1|2690.1|2695.6|2692.9|2691.2|2688.4|328
1714965000000|2024-05-06 03:10:00|2693|2690|2692.7|2689.7|2693.8|2690.8|2690.9|2687.9|366
1714965300000|2024-05-06 03:15:00|2692.5|2689.5|2691|2688|2694|2691|2690.7|2687.7|348
1714965600000|2024-05-06 03:20:00|2690.9|2687.9|2692.4|2689.4|2693|2690.1|2689.2|2686.2|401
1714965900000|2024-05-06 03:25:00|2692.3|2689.3|2695|2692|2695.5|2692.8|2692.3|2689.3|340
1714966200000|2024-05-06 03:30:00|2695.1|2692.1|2691.8|2688.8|2695.2|2693|2691.1|2688.4|309
1714966500000|2024-05-06 03:35:00|2691.9|2688.9|2693.4|2690.4|2693.6|2691.1|2691.7|2688.7|202
1714966800000|2024-05-06 03:40:00|2693.2|2690.2|2693.3|2690.3|2694.5|2691.9|2692.1|2689.5|177
1714967100000|2024-05-06 03:45:00|2692.7|2690.7|2695|2693|2695.9|2693.4|2692.7|2689.9|178
1714967400000|2024-05-06 03:50:00|2694.9|2692.9|2694.7|2691.7|2697.1|2694.4|2693.7|2691.1|209
1714967700000|2024-05-06 03:55:00|2694.6|2691.6|2691.2|2688.2|2694.9|2692.2|2690.6|2687.9|199
1714968000000|2024-05-06 04:00:00|2691.3|2688.3|2690.6|2687.6|2692.6|2689.6|2689.5|2686.5|212
1714968300000|2024-05-06 04:05:00|2690.5|2687.5|2690.2|2687.2|2690.7|2687.7|2689|2686|141
1714968600000|2024-05-06 04:10:00|2690.1|2687.1|2691.6|2688.6|2691.8|2688.8|2689|2686.3|177
1714968900000|2024-05-06 04:15:00|2691.7|2688.7|2690.5|2687.5|2692.7|2689.7|2690.1|2687.1|163
1714969200000|2024-05-06 04:20:00|2690.7|2687.7|2690.2|2687.2|2691.1|2688.1|2689.7|2686.7|147
1714969500000|2024-05-06 04:25:00|2690|2687|2689.3|2686.3|2690.7|2687.7|2688.8|2685.8|117
1714969800000|2024-05-06 04:30:00|2689.4|2686.4|2690.6|2687.6|2692.2|2689.2|2689.3|2686.3|178
1714970100000|2024-05-06 04:35:00|2690.5|2687.5|2689.2|2686.2|2690.7|2687.8|2688.5|2685.5|159
1714970400000|2024-05-06 04:40:00|2689.1|2686.1|2686.5|2683.5|2689.1|2686.1|2685.6|2682.6|196
1714970700000|2024-05-06 04:45:00|2686.7|2683.7|2686.5|2683.5|2687.2|2684.2|2686.1|2683.1|140
1714971000000|2024-05-06 04:50:00|2686.6|2683.6|2688.1|2685.1|2688.1|2685.1|2686.2|2683.2|140
1714971300000|2024-05-06 04:55:00|2688|2685|2689.2|2686.2|2689.6|2686.6|2687.6|2684.6|127
1714971600000|2024-05-06 05:00:00|2689.1|2686.1|2695.6|2692.6|2696.2|2694|2688.8|2685.8|259
1714971900000|2024-05-06 05:05:00|2695.5|2692.5|2693.5|2691.5|2696.2|2694|2693.2|2691.2|307
1714972200000|2024-05-06 05:10:00|2693.2|2691.2|2692.2|2690.2|2694.1|2691.8|2691.4|2688.6|329
1714972500000|2024-05-06 05:15:00|2692.9|2689.9|2692.8|2689.8|2693.9|2691.7|2691.8|2689|304
1714972800000|2024-05-06 05:20:00|2692.7|2689.7|2692.8|2689.8|2694.2|2691.7|2691.7|2689.2|298
1714973100000|2024-05-06 05:25:00|2692.7|2689.7|2691.3|2688.3|2693|2690.5|2690|2687.4|217
1714973400000|2024-05-06 05:30:00|2691.4|2688.4|2696.3|2693.3|2698|2695.5|2690.3|2687.4|451
1714973700000|2024-05-06 05:35:00|2696.1|2694.1|2694.6|2691.6|2696.9|2694.5|2692|2689|490
1714974000000|2024-05-06 05:40:00|2694.7|2691.7|2698.5|2695.5|2699.6|2696.9|2694.1|2691.4|413
1714974300000|2024-05-06 05:45:00|2699.3|2697.3|2699|2696|2700.5|2697.6|2697.7|2694.8|466
1714974600000|2024-05-06 05:50:00|2699.1|2696.1|2698.2|2695.2|2700.5|2697.6|2696.5|2693.5|378
1714974900000|2024-05-06 05:55:00|2698.1|2695.1|2698.2|2695.2|2699.2|2696.2|2696.4|2693.4|445
1714975200000|2024-05-06 06:00:00|2698.3|2695.3|2697|2694|2700.8|2697.8|2696.3|2693.3|494
1714975500000|2024-05-06 06:05:00|2696.9|2693.9|2697.8|2694.8|2698|2695.3|2695.1|2692.2|470
1714975800000|2024-05-06 06:10:00|2697.7|2694.7|2695.8|2693.8|2697.9|2695.4|2694.6|2691.8|587
1714976100000|2024-05-06 06:15:00|2696.3|2693.3|2699.6|2696.6|2699.7|2696.9|2695.8|2693.3|375
1714976400000|2024-05-06 06:20:00|2699.5|2696.5|2701.7|2698.7|2702.7|2699.8|2697.5|2694.7|388
1714976700000|2024-05-06 06:25:00|2701.6|2698.6|2698.4|2695.4|2702|2699.4|2697.7|2695|516
1714977000000|2024-05-06 06:30:00|2698.5|2695.5|2698.3|2695.3|2699.4|2696.8|2696|2693.4|468
1714977300000|2024-05-06 06:35:00|2698.4|2695.4|2700.6|2698.6|2700.8|2698.8|2697.3|2694.8|400
1714977600000|2024-05-06 06:40:00|2700.8|2698.8|2698.4|2695.4|2701.6|2698.9|2697.7|2695.1|463
1714977900000|2024-05-06 06:45:00|2698.2|2696.2|2700.1|2698.1|2701.6|2699.1|2697.9|2695.8|452
1714978200000|2024-05-06 06:50:00|2700|2698|2705.6|2702.6|2705.8|2702.8|2698.9|2696.3|541
1714978500000|2024-05-06 06:55:00|2705.7|2702.7|2704|2701|2707|2704.4|2701.9|2699.1|684
1714978800000|2024-05-06 07:00:00|2703.9|2700.9|2705.6|2702.6|2707.5|2705|2703.4|2700.4|437
1714979100000|2024-05-06 07:05:00|2705.5|2702.5|2705.5|2703.5|2707.6|2704.9|2703.4|2701.1|402
1714979400000|2024-05-06 07:10:00|2706.1|2703.1|2707.8|2704.8|2708.4|2705.9|2705.4|2702.8|473
1714979700000|2024-05-06 07:15:00|2707.7|2704.7|2708.2|2705.2|2708.9|2706.2|2705.5|2702.9|465
1714980000000|2024-05-06 07:20:00|2707.6|2705.6|2710.4|2708.4|2710.7|2708.4|2706.8|2704.4|476
1714980300000|2024-05-06 07:25:00|2710.3|2708.3|2712.1|2710.1|2713.2|2710.6|2708.7|2706.7|503
1714980600000|2024-05-06 07:30:00|2712.2|2710.2|2714.7|2712.7|2715.2|2713|2710.5|2707.8|508
1714980900000|2024-05-06 07:35:00|2715.1|2712.1|2717.2|2715.2|2717.2|2715.2|2712.2|2709.6|433
1714981200000|2024-05-06 07:40:00|2717.1|2715.1|2716|2714|2717.9|2715.5|2715.4|2713.2|496
1714981500000|2024-05-06 07:45:00|2715.9|2713.9|2716.7|2713.7|2717.2|2714.4|2713.5|2711.2|529
1714981800000|2024-05-06 07:50:00|2716|2713|2715.3|2712.3|2716.9|2714.3|2713|2710.5|437
1714982100000|2024-05-06 07:55:00|2715.1|2712.1|2714.6|2711.6|2716.1|2713.7|2713.3|2710.7|426
1714982400000|2024-05-06 08:00:00|2714.1|2711.1|2713.2|2711.2|2714.6|2712|2710.8|2708.1|453
1714982700000|2024-05-06 08:05:00|2713.1|2711.1|2713|2711|2713.9|2711.5|2710.9|2707.9|415
1714983000000|2024-05-06 08:10:00|2712.9|2710.9|2713.1|2711.1|2714.2|2711.8|2711.8|2709.6|401
1714983300000|2024-05-06 08:15:00|2713|2711|2710.6|2708.6|2713.5|2711|2710.3|2707.6|453
1714983600000|2024-05-06 08:20:00|2710.4|2708.4|2713.4|2711.4|2713.9|2711.4|2710|2707.6|355
1714983900000|2024-05-06 08:25:00|2713.3|2711.3|2714.2|2711.2|2715.1|2712.7|2712.5|2710.1|364
1714984200000|2024-05-06 08:30:00|2713.7|2711.7|2714.3|2712.3|2715.2|2712.7|2712.1|2709.5|363
1714984500000|2024-05-06 08:35:00|2714.7|2711.7|2712.2|2709.2|2714.7|2712.5|2710.8|2707.9|322
1714984800000|2024-05-06 08:40:00|2712.1|2709.1|2712.2|2710.2|2714.3|2711.7|2710.6|2708|428
1714985100000|2024-05-06 08:45:00|2712.1|2710.1|2711.7|2709.7|2712.6|2710.1|2710.4|2707.8|290
1714985400000|2024-05-06 08:50:00|2711.6|2709.6|2710.6|2707.6|2712.1|2709.8|2709.1|2706.7|256
1714985700000|2024-05-06 08:55:00|2710.5|2707.5|2711.8|2708.8|2712.2|2710.2|2709.4|2706.8|263
1714986000000|2024-05-06 09:00:00|2711.7|2708.7|2710.4|2708.4|2712.2|2710.1|2709.3|2706.9|257
1714986300000|2024-05-06 09:05:00|2710.3|2708.3|2712.6|2710.6|2713|2710.6|2710.3|2708.1|213
1714986600000|2024-05-06 09:10:00|2713.2|2710.2|2712.7|2710.7|2713.6|2711.4|2711.5|2709.1|204
1714986900000|2024-05-06 09:15:00|2712.8|2710.8|2712.5|2710.5|2714.2|2711.7|2711.8|2709.3|289
1714987200000|2024-05-06 09:20:00|2712.4|2710.4|2712.2|2710.2|2712.7|2710.4|2709.7|2707.3|285
1714987500000|2024-05-06 09:25:00|2712.6|2709.6|2714.2|2712.2|2715.4|2713|2712.2|2709.6|334
1714987800000|2024-05-06 09:30:00|2714.3|2712.3|2712.9|2710.9|2715.7|2713.4|2712|2709.9|487
1714988100000|2024-05-06 09:35:00|2713|2711|2712.1|2710.1|2714.1|2711.6|2711.6|2709.3|292
1714988400000|2024-05-06 09:40:00|2712|2710|2714|2712|2714.9|2712.3|2712|2709.6|278
1714988700000|2024-05-06 09:45:00|2714.1|2712.1|2715.8|2713.8|2717.2|2714.8|2713.1|2710.7|356
1714989000000|2024-05-06 09:50:00|2716|2714|2716.8|2714.8|2717.2|2714.9|2714.7|2712.2|282
1714989300000|2024-05-06 09:55:00|2716.9|2714.9|2718.8|2715.8|2719.2|2716.8|2716.6|2714.2|351
1714989600000|2024-05-06 10:00:00|2718.7|2715.7|2719.2|2716.2|2720.8|2718.2|2717.8|2715.2|313
1714989900000|2024-05-06 10:05:00|2719.1|2716.1|2718.8|2716.8|2719.4|2716.9|2716.5|2714.1|243
1714990200000|2024-05-06 10:10:00|2719.3|2716.3|2718.1|2715.1|2719.6|2717|2716.8|2714.3|358
1714990500000|2024-05-06 10:15:00|2718|2715|2716.8|2714.8|2718.5|2715.7|2715.8|2713.4|270
1714990800000|2024-05-06 10:20:00|2716.6|2714.6|2718.9|2716.9|2719.4|2716.9|2716|2713.7|264
1714991100000|2024-05-06 10:25:00|2719|2717|2718.4|2716.4|2719.9|2717.5|2718.1|2715.7|210
1714991400000|2024-05-06 10:30:00|2718.3|2716.3|2719.9|2716.9|2721.1|2718.6|2717.5|2715|263
1714991700000|2024-05-06 10:35:00|2720.1|2717.1|2719.8|2717.8|2721.7|2719|2719.7|2716.8|216
1714992000000|2024-05-06 10:40:00|2719.9|2717.9|2718.9|2715.9|2720.7|2718.1|2717|2714.6|189
1714992300000|2024-05-06 10:45:00|2718.8|2715.8|2717.2|2714.2|2719.9|2717.2|2716.5|2713.8|289
1714992600000|2024-05-06 10:50:00|2716.6|2714.6|2715.8|2713.8|2717|2714.6|2715|2712.6|283
1714992900000|2024-05-06 10:55:00|2716.3|2713.3|2715.2|2712.2|2717.3|2714.9|2714.8|2711.8|190
1714993200000|2024-05-06 11:00:00|2715.4|2712.4|2716.9|2713.9|2717.3|2714.9|2714.4|2711.6|240
1714993500000|2024-05-06 11:05:00|2716.7|2713.7|2717.7|2714.7|2719.3|2716.9|2716.3|2713.7|286
1714993800000|2024-05-06 11:10:00|2717.3|2715.3|2716.7|2713.7|2717.6|2715.4|2714.4|2711.9|240
1714994100000|2024-05-06 11:15:00|2716.8|2713.8|2716.7|2713.7|2718.2|2715.8|2715|2712.4|320
1714994400000|2024-05-06 11:20:00|2716.8|2713.8|2716.1|2713.1|2717.5|2714.9|2715.1|2712.5|197
1714994700000|2024-05-06 11:25:00|2716|2713|2715.2|2712.2|2716.3|2713.8|2713.9|2711.2|282
1714995000000|2024-05-06 11:30:00|2715.1|2712.1|2715.6|2713.6|2716.6|2714.3|2714.7|2712.1|261
1714995300000|2024-05-06 11:35:00|2715.5|2713.5|2715.2|2713.2|2716.3|2714|2714.3|2711.9|259
1714995600000|2024-05-06 11:40:00|2715.1|2713.1|2710.6|2708.6|2715.7|2713.3|2710.4|2707.7|366
1714995900000|2024-05-06 11:45:00|2710.9|2707.9|2710.9|2707.9|2711.3|2708.8|2707.9|2705.6|449
1714996200000|2024-05-06 11:50:00|2711|2708|2709.5|2707.5|2711.1|2708.5|2708|2705.8|326
1714996500000|2024-05-06 11:55:00|2709.3|2707.3|2711.1|2708.1|2711.4|2709.1|2707.9|2705.8|364
1714996800000|2024-05-06 12:00:00|2710.9|2707.9|2708.7|2705.7|2714.1|2711.6|2708.1|2705.6|664
1714997100000|2024-05-06 12:05:00|2708.1|2706.1|2709.1|2707.1|2711.1|2708.9|2707.9|2705.7|480
1714997400000|2024-05-06 12:10:00|2709|2707|2708.5|2706.5|2709.6|2707.2|2705.6|2703.4|499
1714997700000|2024-05-06 12:15:00|2708.6|2706.6|2707.5|2705.5|2709.9|2707.7|2706.5|2704.5|429
1714998000000|2024-05-06 12:20:00|2707.7|2705.7|2704.6|2702.6|2708.4|2706.2|2701.7|2699.4|711
1714998300000|2024-05-06 12:25:00|2704.1|2702.1|2706.1|2704.1|2708|2705.6|2703|2700.5|721
1714998600000|2024-05-06 12:30:00|2706.2|2704.2|2708.1|2706.1|2708.9|2706.9|2702.5|2700.1|728
1714998900000|2024-05-06 12:35:00|2708.3|2706.3|2715.5|2713.5|2716.8|2714.6|2708.3|2705.9|753
1714999200000|2024-05-06 12:40:00|2715.7|2713.7|2718.8|2716.8|2719.8|2717.5|2713|2710.6|687
1714999500000|2024-05-06 12:45:00|2718.9|2716.9|2730.9|2728.9|2735.9|2733.9|2718.8|2716.8|1114
1714999800000|2024-05-06 12:50:00|2731.2|2729.2|2725.1|2723.1|2734.7|2732.4|2723|2720.5|1014
1715000100000|2024-05-06 12:55:00|2725.2|2723.2|2723.7|2721.7|2728|2725.6|2723.5|2720.9|807
1715000400000|2024-05-06 13:00:00|2723.8|2721.8|2729.7|2727.7|2729.7|2727.7|2720.4|2717.6|1049
1715000700000|2024-05-06 13:05:00|2729.6|2727.6|2725.1|2723.1|2730.8|2728.8|2724.3|2721.9|927
1715001000000|2024-05-06 13:10:00|2725.2|2723.2|2727.4|2725.4|2729.8|2727.3|2723.8|2721.3|892
1715001300000|2024-05-06 13:15:00|2727.5|2725.5|2730.3|2728.3|2730.7|2728.7|2726.1|2723.6|855
1715001600000|2024-05-06 13:20:00|2730.4|2728.4|2733.9|2730.9|2736.1|2733.8|2730.1|2727.9|775
1715001900000|2024-05-06 13:25:00|2733.8|2730.8|2734.3|2732.3|2736.9|2734.4|2731.9|2729.6|910
1715002200000|2024-05-06 13:30:00|2734.4|2732.4|2738.3|2736.3|2738.6|2736.3|2731.2|2728.9|1379
1715002500000|2024-05-06 13:35:00|2738.4|2736.4|2737.7|2735.7|2740.5|2738.3|2731.5|2729.1|1180
1715002800000|2024-05-06 13:40:00|2737.8|2735.8|2741.1|2738.1|2744.2|2741.7|2737.8|2735.2|1109
1715003100000|2024-05-06 13:45:00|2740.1|2737.3|2731.2|2729.2|2740.9|2738.2|2729.2|2726.7|1192
1715003400000|2024-05-06 13:50:00|2730.9|2728.9|2733.1|2731.1|2735.3|2733|2729.8|2727.2|948
1715003700000|2024-05-06 13:55:00|2733.2|2731.2|2733.6|2731.6|2735.4|2733.1|2730.8|2728|863
1715004000000|2024-05-06 14:00:00|2733.8|2731.8|2737|2735|2738.4|2735.7|2731.6|2729.3|881
1715004300000|2024-05-06 14:05:00|2737.1|2735.1|2734.7|2732.7|2740.5|2738.2|2734.6|2732.2|833
1715004600000|2024-05-06 14:10:00|2734.8|2732.8|2732.5|2730.5|2735.4|2733|2729|2727|746
1715004900000|2024-05-06 14:15:00|2732.6|2730.6|2731.5|2729.5|2732.6|2730.6|2726.9|2724.9|682
1715005200000|2024-05-06 14:20:00|2731.2|2729.2|2729.2|2727.2|2731.8|2729.4|2726.1|2723.8|615
1715005500000|2024-05-06 14:25:00|2729.1|2727.1|2728.6|2726.6|2730.1|2728|2725.8|2723.7|673
1715005800000|2024-05-06 14:30:00|2728.5|2726.5|2730.7|2728.7|2734.1|2731.9|2728.3|2726.1|660
1715006100000|2024-05-06 14:35:00|2730.9|2728.9|2727.2|2725.2|2732.1|2729.7|2724.6|2721.9|770
1715006400000|2024-05-06 14:40:00|2727.3|2725.3|2725.2|2722.2|2733.2|2730.7|2722.5|2719.8|1076
1715006700000|2024-05-06 14:45:00|2725.6|2723.6|2722.9|2720.9|2726.2|2723.9|2722.1|2719.7|737
1715007000000|2024-05-06 14:50:00|2723|2721|2722.7|2719.7|2726.5|2723.9|2721.9|2719.3|728
1715007300000|2024-05-06 14:55:00|2722.8|2719.8|2721.5|2719.5|2724|2722|2720|2717.9|721
1715007600000|2024-05-06 15:00:00|2721.3|2719.3|2722.3|2720.3|2722.9|2720.6|2718.7|2716.5|681
1715007900000|2024-05-06 15:05:00|2722.2|2720.2|2723.1|2721.1|2725.5|2723|2720.1|2717.5|570
1715008200000|2024-05-06 15:10:00|2723.2|2721.2|2725.3|2723.3|2725.9|2723.8|2720.9|2718.7|571
1715008500000|2024-05-06 15:15:00|2725.2|2723.2|2726.6|2724.6|2726.9|2724.8|2724|2721.4|409
1715008800000|2024-05-06 15:20:00|2726.5|2724.5|2727.5|2725.5|2727.8|2725.7|2724.1|2721.9|399
1715009100000|2024-05-06 15:25:00|2727.6|2725.6|2732.4|2729.4|2732.4|2730|2726.6|2724.2|425
1715009400000|2024-05-06 15:30:00|2731.7|2729.7|2732.9|2730.9|2733.8|2731.3|2728.7|2726.1|484
1715009700000|2024-05-06 15:35:00|2733|2731|2735.4|2732.4|2735.5|2733|2731.3|2728.9|368
1715010000000|2024-05-06 15:40:00|2735.5|2732.5|2735.7|2733.7|2737.9|2735.6|2734.7|2732.3|402
1715010300000|2024-05-06 15:45:00|2735.6|2733.6|2736.6|2734.6|2737.3|2734.8|2733.5|2731.5|339
1715010600000|2024-05-06 15:50:00|2736.7|2734.7|2736.5|2734.5|2738.7|2736.2|2735.7|2733.2|387
1715010900000|2024-05-06 15:55:00|2736.4|2734.4|2737.5|2735.5|2738.3|2736.3|2735.9|2733.7|321
1715011200000|2024-05-06 16:00:00|2737.4|2735.4|2740|2738|2740.5|2738.3|2735.8|2733.8|425
1715011500000|2024-05-06 16:05:00|2739.9|2737.9|2740.6|2738.6|2741.4|2738.9|2738.7|2736.7|370
1715011800000|2024-05-06 16:10:00|2740.8|2738.8|2740.4|2738.4|2741.4|2739.1|2739.1|2736.8|354
1715012100000|2024-05-06 16:15:00|2740.8|2738.8|2739.8|2737.8|2741.4|2738.9|2739.1|2737.1|309
1715012400000|2024-05-06 16:20:00|2739.7|2737.7|2740.7|2738.7|2742.3|2740.1|2739.5|2737.5|379
1715012700000|2024-05-06 16:25:00|2740.8|2738.8|2739.5|2737.5|2741.7|2739.7|2738.4|2736.4|348
1715013000000|2024-05-06 16:30:00|2739.4|2737.4|2729.8|2727.8|2740.8|2738.5|2727.6|2724.7|881
1715013300000|2024-05-06 16:35:00|2729.5|2727.5|2733.4|2731.4|2736.6|2734.2|2729.3|2727.2|988
1715013600000|2024-05-06 16:40:00|2733.5|2731.5|2735.6|2733.6|2737.2|2734.9|2732.4|2729.9|579
1715013900000|2024-05-06 16:45:00|2735.5|2733.5|2738.3|2736.3|2740.2|2738.2|2732.8|2730.4|624
1715014200000|2024-05-06 16:50:00|2738.4|2736.4|2738.7|2736.7|2739.6|2737.6|2736.8|2734.6|503
1715014500000|2024-05-06 16:55:00|2738.8|2736.8|2740.1|2738.1|2741.2|2738.7|2736.9|2734.7|480
1715014800000|2024-05-06 17:00:00|2740|2738|2738.2|2736.2|2741.9|2739.6|2738.2|2736.1|557
1715015100000|2024-05-06 17:05:00|2737.8|2735.8|2738.4|2736.4|2741.8|2739.4|2737.7|2735.4|474
1715015400000|2024-05-06 17:10:00|2738.5|2736.5|2739.8|2737.8|2741.6|2739.3|2737.3|2735.2|492
1715015700000|2024-05-06 17:15:00|2739.9|2737.9|2739.3|2737.3|2740.4|2738.4|2738.1|2735.7|359
1715016000000|2024-05-06 17:20:00|2739.2|2737.2|2736.9|2734.9|2741.7|2739.4|2736.9|2734.9|460
1715016300000|2024-05-06 17:25:00|2737.1|2735.1|2736.1|2734.1|2738.8|2736.1|2734.4|2732.2|475
1715016600000|2024-05-06 17:30:00|2736|2734|2737.3|2735.3|2739.1|2736.6|2735|2733|372
1715016900000|2024-05-06 17:35:00|2737.4|2735.4|2739.5|2737.5|2739.8|2737.5|2736.8|2734.5|238
1715017200000|2024-05-06 17:40:00|2739.4|2737.4|2738.4|2736.4|2740|2737.7|2737.5|2735.5|266
1715017500000|2024-05-06 17:45:00|2738.5|2736.5|2740.7|2738.7|2741.9|2739.9|2738.5|2736.5|274
1715017800000|2024-05-06 17:50:00|2740.8|2738.8|2742.6|2740.6|2743.7|2741.1|2740.8|2738.8|260
1715018100000|2024-05-06 17:55:00|2742.5|2740.5|2741.6|2739.6|2743|2740.8|2740.7|2738.7|214
1715018400000|2024-05-06 18:00:00|2741.7|2739.7|2742.7|2740.7|2744.1|2741.5|2741.6|2739.4|281
1715018700000|2024-05-06 18:05:00|2742.4|2740.4|2739.9|2737.9|2742.9|2740.4|2739.9|2737.8|247
1715019000000|2024-05-06 18:10:00|2740|2738|2740.9|2738.9|2742.3|2740.1|2739.6|2737.3|226
1715019300000|2024-05-06 18:15:00|2740.8|2738.8|2743.2|2741.2|2743.6|2741.6|2740.5|2738.2|213
1715019600000|2024-05-06 18:20:00|2743.3|2741.3|2743.4|2741.4|2744.6|2742.1|2742.5|2740.2|206
1715019900000|2024-05-06 18:25:00|2743.3|2741.3|2744.5|2742.5|2744.8|2742.7|2742.9|2740.5|197
1715020200000|2024-05-06 18:30:00|2744.9|2741.9|2744.6|2742.6|2745.9|2743.4|2742.9|2740.4|270
1715020500000|2024-05-06 18:35:00|2744.5|2742.5|2741|2739|2744.7|2742.7|2740.5|2738|228
1715020800000|2024-05-06 18:40:00|2741.1|2739.1|2743.7|2741.7|2743.9|2741.9|2741.1|2738.7|238
1715021100000|2024-05-06 18:45:00|2743.8|2741.8|2745|2743|2745.9|2743.5|2743.2|2741.2|283
1715021400000|2024-05-06 18:50:00|2744.9|2742.9|2745.5|2743.5|2745.9|2743.9|2744.5|2742.2|235
1715021700000|2024-05-06 18:55:00|2745.6|2743.6|2746.8|2744.8|2747.3|2745.1|2745.5|2743.4|250
1715022000000|2024-05-06 19:00:00|2747|2745|2747.3|2744.3|2747.4|2745.2|2745.8|2743.8|238
1715022300000|2024-05-06 19:05:00|2747.1|2745.1|2749.7|2746.7|2750.3|2747.6|2746.3|2743.9|268
1715022600000|2024-05-06 19:10:00|2749.8|2746.8|2744.3|2741.3|2750.1|2747.4|2744.2|2741.2|310
1715022900000|2024-05-06 19:15:00|2744.4|2741.4|2743.8|2741.8|2745.7|2743.1|2743.3|2740.5|290
1715023200000|2024-05-06 19:20:00|2743.9|2741.9|2745.7|2742.7|2745.8|2743.5|2743.2|2741.2|208
1715023500000|2024-05-06 19:25:00|2745.1|2743.1|2743.9|2741.9|2745.6|2743.6|2743.5|2741.5|215
1715023800000|2024-05-06 19:30:00|2744|2742|2745.6|2743.6|2745.8|2743.8|2742.9|2740.5|230
1715024100000|2024-05-06 19:35:00|2745.5|2743.5|2745|2743|2746.5|2744.5|2744.3|2741.9|186
1715024400000|2024-05-06 19:40:00|2745.1|2743.1|2744|2742|2745.1|2743.1|2742.8|2740.4|204
1715024700000|2024-05-06 19:45:00|2743.9|2741.9|2744.6|2742.6|2745|2743|2743.7|2741.7|192
1715025000000|2024-05-06 19:50:00|2744.3|2742.3|2745.4|2743.4|2746|2743.5|2744|2742|209
1715025300000|2024-05-06 19:55:00|2745.3|2743.3|2744.7|2742.7|2745.5|2743.5|2744|2742|298
1715025600000|2024-05-06 20:00:00|2744.6|2742.6|2746|2744|2746.4|2744.4|2744.2|2742.2|192
1715025900000|2024-05-06 20:05:00|2746.1|2744.1|2745.9|2743.9|2746.9|2744.9|2745.6|2743.6|106
1715026200000|2024-05-06 20:10:00|2745.8|2743.8|2745.7|2743.7|2746.8|2744.8|2745.3|2743|114
1715026500000|2024-05-06 20:15:00|2745.8|2743.8|2747.7|2745.7|2749.3|2747|2745.3|2743.1|216
1715026800000|2024-05-06 20:20:00|2747.6|2745.6|2745.5|2743.5|2747.6|2745.6|2744.3|2742.3|249
1715027100000|2024-05-06 20:25:00|2745.4|2743.4|2745.8|2743.8|2746.8|2744.2|2745.2|2743.2|168
1715027400000|2024-05-06 20:30:00|2745.9|2743.9|2745.8|2743.8|2746.5|2743.9|2744.6|2742.5|244
1715027700000|2024-05-06 20:35:00|2745.7|2743.7|2747.3|2744.3|2747.4|2744.8|2745.1|2742.8|154
1715028000000|2024-05-06 20:40:00|2746.6|2744.6|2746.2|2744.2|2747.4|2744.8|2745.9|2743.9|92
1715028300000|2024-05-06 20:45:00|2746.3|2744.3|2746.7|2743.7|2746.9|2744.4|2745.4|2742.7|147
1715028600000|2024-05-06 20:50:00|2746.8|2743.8|2745.6|2742.6|2746.9|2743.9|2744.9|2741.9|152
1715028900000|2024-05-06 20:55:00|2745.5|2742.5|2745.5|2742.5|2747.1|2744.1|2745.1|2742.1|159
1715032800000|2024-05-06 22:00:00|2747.6|2740.4|2745.9|2742.9|2748.1|2743.1|2744.3|2739.9|126
1715033100000|2024-05-06 22:05:00|2745.8|2742.8|2747.3|2744.3|2747.3|2744.6|2745.2|2742.2|126
1715033400000|2024-05-06 22:10:00|2747.1|2744.1|2747.3|2744.3|2748.8|2745.8|2746.6|2743.6|160
1715033700000|2024-05-06 22:15:00|2747.2|2744.2|2746.2|2743.2|2747.4|2744.5|2745.5|2742.8|125
1715034000000|2024-05-06 22:20:00|2746.3|2743.3|2747.1|2744.1|2747.3|2744.3|2745.3|2742.9|102
1715034300000|2024-05-06 22:25:00|2747|2744|2747.3|2744.3|2748.1|2745.1|2747|2744|46
1715034600000|2024-05-06 22:30:00|2747.2|2744.2|2746.5|2743.5|2747.3|2744.3|2746|2743.2|69
1715034900000|2024-05-06 22:35:00|2746.4|2743.4|2747.5|2744.5|2747.6|2744.6|2746.2|2743.2|75
1715035200000|2024-05-06 22:40:00|2747.4|2744.4|2746.3|2743.3|2747.5|2744.5|2745.8|2742.8|71
1715035500000|2024-05-06 22:45:00|2746.4|2743.4|2747.2|2744.2|2747.8|2744.8|2746.2|2743.2|96
1715035800000|2024-05-06 22:50:00|2747.4|2744.4|2747.6|2744.6|2747.9|2744.9|2747.1|2744.1|99
1715036100000|2024-05-06 22:55:00|2747.4|2744.4|2746.9|2743.9|2747.8|2744.8|2746.6|2743.6|96
1715036400000|2024-05-06 23:00:00|2747|2744|2745.4|2742.4|2747.7|2744.7|2745.3|2742.3|94
1715036700000|2024-05-06 23:05:00|2745.3|2742.3|2744.2|2741.2|2745.4|2742.4|2743.9|2740.9|133
1715037000000|2024-05-06 23:10:00|2744.1|2741.1|2743.1|2740.1|2744.1|2741.1|2741.4|2738.4|148
1715037300000|2024-05-06 23:15:00|2743.5|2740.5|2742.7|2739.7|2744|2741|2742.1|2739.1|129
1715037600000|2024-05-06 23:20:00|2742.5|2739.5|2744.5|2741.5|2744.5|2741.8|2742.2|2739.2|123
1715037900000|2024-05-06 23:25:00|2744.6|2741.6|2745.1|2742.1|2745.6|2742.6|2744|2741|94
1715038200000|2024-05-06 23:30:00|2745|2742|2745.5|2742.5|2745.8|2742.8|2744.6|2741.6|104
1715038500000|2024-05-06 23:35:00|2745.6|2742.6|2744.3|2741.3|2745.7|2742.7|2744|2741|51
1715038800000|2024-05-06 23:40:00|2744.4|2741.4|2745.8|2742.8|2745.8|2742.8|2744.3|2741.3|64
1715039100000|2024-05-06 23:45:00|2745.7|2742.7|2745.6|2742.6|2746.2|2743.2|2744.7|2741.7|61
1715039400000|2024-05-06 23:50:00|2745.8|2742.8|2745.9|2742.9|2747.2|2744.4|2745.4|2742.4|113
1715039700000|2024-05-06 23:55:00|2746|2743|2746.9|2743.9|2747.5|2744.5|2745.7|2742.7|133
1715040000000|2024-05-07 00:00:00|2747|2744|2749|2746|2749|2746|2746.3|2743.3|282
1715040300000|2024-05-07 00:05:00|2748.9|2745.9|2747.2|2744.2|2749|2746|2747.2|2744.2|279
1715040600000|2024-05-07 00:10:00|2747.5|2744.5|2749.5|2746.5|2749.8|2746.8|2747.1|2744.1|223
1715040900000|2024-05-07 00:15:00|2749.7|2746.7|2750.9|2747.9|2751.1|2748.1|2748.8|2745.8|238
1715041200000|2024-05-07 00:20:00|2751|2748|2748.9|2745.9|2752.1|2749.1|2748.8|2745.8|207
1715041500000|2024-05-07 00:25:00|2748.3|2746.3|2748.9|2745.9|2750.1|2747.1|2748.3|2745.8|171
1715041800000|2024-05-07 00:30:00|2749.1|2746.1|2744.4|2741.4|2749.1|2746.3|2744.4|2741.4|174
1715042100000|2024-05-07 00:35:00|2744.5|2741.5|2743|2740|2745.5|2742.8|2742.2|2739.7|194
1715042400000|2024-05-07 00:40:00|2742.9|2739.9|2742.9|2739.9|2743.9|2741.2|2741.7|2738.9|189
1715042700000|2024-05-07 00:45:00|2742.8|2739.8|2741.9|2739.9|2743|2740|2740.8|2738|129
1715043000000|2024-05-07 00:50:00|2741.8|2739.8|2745.2|2742.2|2745.9|2742.9|2741.7|2738.8|269
1715043300000|2024-05-07 00:55:00|2745.3|2742.3|2747.1|2744.1|2747.6|2744.6|2745.3|2742.3|249
1715043600000|2024-05-07 01:00:00|2747|2744|2746.7|2744.7|2751.1|2748.6|2745.8|2743.1|858
1715043900000|2024-05-07 01:05:00|2747|2744|2749.1|2746.1|2749.1|2746.6|2743.8|2741.2|508
1715044200000|2024-05-07 01:10:00|2749.2|2746.2|2749.3|2747.3|2753.2|2750.5|2748|2745.6|742
1715044500000|2024-05-07 01:15:00|2749.2|2747.2|2744|2741|2750.7|2748.1|2743.3|2740.3|679
1715044800000|2024-05-07 01:20:00|2743.9|2740.9|2739.1|2737.1|2744.5|2741.9|2738.9|2736.3|585
1715045100000|2024-05-07 01:25:00|2739.8|2736.8|2739.8|2736.8|2741.4|2738.6|2737.7|2734.8|696
1715045400000|2024-05-07 01:30:00|2739.5|2736.5|2740.8|2737.8|2741.2|2738.3|2736.2|2733.5|624
1715045700000|2024-05-07 01:35:00|2740.7|2737.7|2737.3|2734.3|2740.7|2738.2|2736.6|2733.6|459
1715046000000|2024-05-07 01:40:00|2737.4|2734.4|2736.4|2733.4|2740.4|2737.6|2735.1|2732.8|567
1715046300000|2024-05-07 01:45:00|2736.5|2733.5|2736|2733|2738.1|2735.1|2734.8|2731.8|510
1715046600000|2024-05-07 01:50:00|2736.1|2733.1|2732.8|2729.8|2736.5|2733.5|2730.8|2727.9|495
1715046900000|2024-05-07 01:55:00|2732.7|2729.7|2733.6|2730.6|2735.2|2732.2|2732.3|2729.5|470
1715047200000|2024-05-07 02:00:00|2733.3|2730.3|2733.2|2730.2|2735.5|2732.9|2732.1|2729.7|483
1715047500000|2024-05-07 02:05:00|2733.3|2730.3|2735.2|2732.2|2735.2|2732.2|2732.1|2729.1|340
1715047800000|2024-05-07 02:10:00|2735.1|2732.1|2731.7|2728.7|2735.2|2732.4|2729.9|2726.9|438
1715048100000|2024-05-07 02:15:00|2731.6|2728.6|2729.2|2726.2|2731.7|2728.8|2727.7|2724.9|311
1715048400000|2024-05-07 02:20:00|2729.1|2726.1|2734|2731|2734.5|2731.5|2729.1|2726.1|258
1715048700000|2024-05-07 02:25:00|2733.9|2730.9|2734.7|2731.7|2735|2732.2|2733.1|2730.5|234
1715049000000|2024-05-07 02:30:00|2734.5|2731.5|2735.7|2732.7|2737.1|2734.2|2734.5|2731.5|508
1715049300000|2024-05-07 02:35:00|2735.6|2732.6|2735.7|2732.7|2736.3|2733.3|2733.4|2730.7|348
1715049600000|2024-05-07 02:40:00|2735.6|2732.6|2733.6|2730.6|2735.8|2732.8|2732.4|2729.8|314
1715049900000|2024-05-07 02:45:00|2733.5|2730.5|2733.7|2730.7|2734.2|2731.2|2732.4|2729.8|274
1715050200000|2024-05-07 02:50:00|2733.5|2730.5|2733.4|2730.4|2735|2732.4|2732.6|2729.8|322
1715050500000|2024-05-07 02:55:00|2733.3|2730.3|2733.4|2730.4|2734.4|2731.9|2732.1|2729.8|358
1715050800000|2024-05-07 03:00:00|2733.2|2730.2|2735.7|2732.7|2737.2|2734.5|2732.1|2729.7|367
1715051100000|2024-05-07 03:05:00|2735.1|2733.1|2738.3|2735.3|2739|2736.4|2735|2732.2|392
1715051400000|2024-05-07 03:10:00|2738.2|2735.2|2736.9|2733.9|2738.9|2736.1|2735.6|2732.7|379
1715051700000|2024-05-07 03:15:00|2737|2734|2738.1|2735.1|2738.5|2735.9|2736|2733.6|285
1715052000000|2024-05-07 03:20:00|2738.2|2735.2|2737.3|2734.3|2739.5|2736.8|2736.7|2734|313
1715052300000|2024-05-07 03:25:00|2737|2734|2735.4|2732.4|2738|2735|2735|2732|277
1715052600000|2024-05-07 03:30:00|2735.2|2732.2|2738.3|2736.3|2740.5|2737.5|2735.2|2732.2|235
1715052900000|2024-05-07 03:35:00|2739|2736|2736.1|2733.1|2739.5|2736.9|2736|2733|162
1715053200000|2024-05-07 03:40:00|2736.2|2733.2|2734.3|2732.3|2736.3|2733.3|2734.2|2731.4|126
1715053500000|2024-05-07 03:45:00|2734.4|2732.4|2738|2735|2738|2735|2734.4|2731.6|191
1715053800000|2024-05-07 03:50:00|2738.1|2735.1|2739.3|2736.3|2740|2737|2737.7|2734.8|167
1715054100000|2024-05-07 03:55:00|2739.4|2736.4|2741.3|2738.3|2741.7|2738.7|2739.4|2736.4|147
1715054400000|2024-05-07 04:00:00|2741.4|2738.4|2740.9|2737.9|2742.1|2739.1|2740|2737|115
1715054700000|2024-05-07 04:05:00|2740.8|2737.8|2740.8|2737.8|2741|2738.3|2739.5|2736.8|180
1715055000000|2024-05-07 04:10:00|2740.7|2737.7|2741.3|2738.3|2742.1|2739.7|2740.2|2737.6|155
1715055300000|2024-05-07 04:15:00|2741.4|2738.4|2741.4|2738.4|2741.7|2738.8|2739|2736.5|176
1715055600000|2024-05-07 04:20:00|2740.7|2738.7|2739.9|2736.9|2741.3|2738.7|2738.6|2736.3|132
1715055900000|2024-05-07 04:25:00|2740|2737|2736.3|2733.3|2740.4|2737.4|2736.2|2733.2|134
1715056200000|2024-05-07 04:30:00|2736.1|2733.1|2736.2|2733.2|2736.9|2734.1|2732.2|2729.2|586
1715056500000|2024-05-07 04:35:00|2735.6|2733.6|2732.2|2729.2|2736.1|2733.6|2731.7|2728.9|311
1715056800000|2024-05-07 04:40:00|2732.3|2729.3|2730.9|2727.9|2732.6|2729.8|2729.5|2726.8|348
1715057100000|2024-05-07 04:45:00|2731|2728|2732.1|2729.1|2732.9|2730.2|2730|2727.6|239
1715057400000|2024-05-07 04:50:00|2732.2|2729.2|2734.1|2731.1|2734.2|2731.2|2731.4|2728.9|192
1715057700000|2024-05-07 04:55:00|2734.4|2731.4|2733.5|2730.5|2734.6|2732|2732.1|2729.5|202
1715058000000|2024-05-07 05:00:00|2733.4|2730.4|2736.4|2733.4|2737|2734.4|2732.3|2729.7|275
1715058300000|2024-05-07 05:05:00|2736.5|2733.5|2736.8|2734.8|2738.1|2735.1|2734.7|2732.3|220
1715058600000|2024-05-07 05:10:00|2736.7|2734.7|2737.6|2734.6|2738.1|2735.6|2736.2|2733.7|176
1715058900000|2024-05-07 05:15:00|2737.5|2734.5|2738.8|2735.8|2739.5|2737.1|2736.1|2733.5|199
1715059200000|2024-05-07 05:20:00|2738.6|2735.6|2734.5|2731.5|2738.7|2736.2|2733.9|2731.3|253
1715059500000|2024-05-07 05:25:00|2734.4|2731.4|2735.5|2732.5|2735.7|2733.2|2732.5|2730|260
1715059800000|2024-05-07 05:30:00|2735.4|2732.4|2731.1|2728.1|2735.4|2732.6|2729.5|2726.5|637
1715060100000|2024-05-07 05:35:00|2731.2|2728.2|2727.8|2724.8|2731.3|2728.3|2724.8|2721.8|563
1715060400000|2024-05-07 05:40:00|2727.9|2724.9|2728.6|2725.6|2729.3|2726.4|2726.3|2723.3|542
1715060700000|2024-05-07 05:45:00|2728.4|2725.4|2731.7|2728.7|2732.7|2729.8|2728|2725|505
1715061000000|2024-05-07 05:50:00|2732|2729|2731.8|2728.8|2733.2|2730.4|2729.8|2727.2|504
1715061300000|2024-05-07 05:55:00|2731.5|2728.5|2730|2727|2731.5|2728.6|2728.7|2726.2|381
1715061600000|2024-05-07 06:00:00|2730.2|2727.2|2726.8|2724.8|2730.2|2727.2|2725.3|2722.7|518
1715061900000|2024-05-07 06:05:00|2726.9|2724.9|2725.6|2723.6|2728.4|2725.8|2724.7|2722.4|432
1715062200000|2024-05-07 06:10:00|2725.5|2723.5|2727.3|2725.3|2727.9|2725.4|2723.3|2721|562
1715062500000|2024-05-07 06:15:00|2727.2|2725.2|2723.4|2721.4|2728.3|2725.9|2723.2|2721|518
1715062800000|2024-05-07 06:20:00|2723.3|2721.3|2726.1|2724.1|2727.1|2724.6|2722.6|2720.3|580
1715063100000|2024-05-07 06:25:00|2726.2|2724.2|2725.2|2722.2|2727.9|2725.4|2724.6|2722|453
1715063400000|2024-05-07 06:30:00|2724.5|2722.5|2727.9|2724.9|2728|2725.6|2723.1|2720.7|547
1715063700000|2024-05-07 06:35:00|2727|2725|2727.9|2725.9|2728.9|2726.8|2725.6|2723.2|506
1715064000000|2024-05-07 06:40:00|2728.5|2725.5|2727.8|2724.8|2729|2726.5|2726.5|2724.2|453
1715064300000|2024-05-07 06:45:00|2727.7|2724.7|2725.3|2723.3|2728.8|2725.9|2724.5|2722|389
1715064600000|2024-05-07 06:50:00|2725.4|2723.4|2726.3|2723.3|2727.5|2724.5|2724|2721.5|400
1715064900000|2024-05-07 06:55:00|2726.4|2723.4|2726.2|2723.2|2727.2|2724.7|2725.3|2722.8|454
1715065200000|2024-05-07 07:00:00|2726.1|2723.1|2727.6|2725.6|2728.1|2725.8|2724.5|2722.5|398
1715065500000|2024-05-07 07:05:00|2727.7|2725.7|2726.3|2723.3|2728.2|2726.2|2725.3|2722.9|310
1715065800000|2024-05-07 07:10:00|2725.8|2723.8|2724.5|2722.5|2726.7|2724.4|2723.8|2721.3|359
1715066100000|2024-05-07 07:15:00|2724.8|2721.8|2723.3|2720.3|2725.4|2722.9|2721.1|2718.7|388
1715066400000|2024-05-07 07:20:00|2722.8|2720.8|2723.9|2721.9|2724.6|2722.2|2722.6|2720.3|433
1715066700000|2024-05-07 07:25:00|2723.8|2721.8|2725.8|2723.8|2726.2|2723.8|2722.3|2720|414
1715067000000|2024-05-07 07:30:00|2725.7|2723.7|2725.1|2722.1|2727.2|2724.4|2723|2720.5|432
1715067300000|2024-05-07 07:35:00|2724.7|2722.7|2727.1|2725.1|2728.7|2726.2|2722.1|2719.8|499
1715067600000|2024-05-07 07:40:00|2726.9|2724.9|2727.2|2725.2|2727.7|2725.7|2725|2722.5|450
1715067900000|2024-05-07 07:45:00|2727.1|2725.1|2725.4|2723.4|2727.5|2725.4|2724.4|2722.4|350
1715068200000|2024-05-07 07:50:00|2726|2723|2719.7|2716.7|2726.3|2724|2718.4|2716|359
1715068500000|2024-05-07 07:55:00|2719.6|2716.6|2723.2|2721.2|2723.7|2721.4|2718.8|2716.4|346
1715068800000|2024-05-07 08:00:00|2723.3|2721.3|2726.3|2723.3|2726.9|2724.3|2722.8|2720.8|455
1715069100000|2024-05-07 08:05:00|2726.2|2723.2|2722.7|2720.7|2726.9|2724.6|2722|2719.5|468
1715069400000|2024-05-07 08:10:00|2722.8|2720.8|2719.2|2717.2|2724.9|2722.4|2716.8|2714.2|557
1715069700000|2024-05-07 08:15:00|2719.1|2717.1|2721.7|2718.7|2721.8|2719.3|2717.6|2714.9|639
1715070000000|2024-05-07 08:20:00|2721.6|2718.6|2720.8|2718.8|2724.2|2721.8|2719.6|2717.1|544
1715070300000|2024-05-07 08:25:00|2720.7|2718.7|2723.5|2720.5|2723.7|2721.1|2720.4|2717.9|449
1715070600000|2024-05-07 08:30:00|2723.6|2720.6|2725.5|2722.5|2726.1|2723.8|2722.5|2719.8|313
1715070900000|2024-05-07 08:35:00|2725.6|2722.6|2724.7|2722.7|2726.4|2723.9|2723.8|2721.4|289
1715071200000|2024-05-07 08:40:00|2724.6|2722.6|2725.3|2723.3|2726.4|2724|2723.4|2721.1|334
1715071500000|2024-05-07 08:45:00|2725.6|2723.6|2726|2724|2727.6|2725|2725.3|2722.8|281
1715071800000|2024-05-07 08:50:00|2726.1|2724.1|2724.7|2722.7|2727.8|2725.2|2724.4|2721.9|428
1715072100000|2024-05-07 08:55:00|2724.8|2722.8|2727.3|2724.3|2727.5|2725.2|2724|2721.6|275
1715072400000|2024-05-07 09:00:00|2727|2724|2726.6|2724.6|2729.4|2727|2726.6|2724|328
1715072700000|2024-05-07 09:05:00|2726.4|2724.4|2726.8|2724.8|2727|2724.9|2724.5|2722.2|348
1715073000000|2024-05-07 09:10:00|2726.9|2724.9|2726.1|2724.1|2727.6|2725.1|2725.1|2722.3|235
1715073300000|2024-05-07 09:15:00|2726|2724|2728.4|2725.4|2728.5|2725.9|2725.1|2722.8|247
1715073600000|2024-05-07 09:20:00|2727.8|2725.8|2724.9|2722.9|2728.4|2725.8|2724.8|2722.8|305
1715073900000|2024-05-07 09:25:00|2724.8|2722.8|2725.4|2722.4|2726|2723.7|2723|2720.5|429
1715074200000|2024-05-07 09:30:00|2724.8|2722.8|2726.6|2723.6|2727.6|2725.3|2724.3|2722|258
1715074500000|2024-05-07 09:35:00|2726.5|2723.5|2724.8|2722.8|2727|2724.5|2724.1|2722.1|202
1715074800000|2024-05-07 09:40:00|2724.7|2722.7|2722|2720|2725.1|2722.8|2720.5|2718.3|341
1715075100000|2024-05-07 09:45:00|2721.9|2719.9|2723.6|2721.6|2724.4|2721.9|2721.7|2719.7|303
1715075400000|2024-05-07 09:50:00|2724.1|2721.1|2724.5|2722.5|2725.2|2722.9|2723.3|2720.9|224
1715075700000|2024-05-07 09:55:00|2724.9|2721.9|2722.9|2720.9|2725.8|2723.4|2722.9|2720.2|246
1715076000000|2024-05-07 10:00:00|2723|2721|2721|2719|2723.2|2721|2719.8|2717.5|308
1715076300000|2024-05-07 10:05:00|2720.9|2718.9|2722.3|2720.3|2723.3|2720.9|2720.7|2718.7|302
1715076600000|2024-05-07 10:10:00|2722|2720|2722.4|2720.4|2723.3|2720.9|2721.3|2718.8|253
1715076900000|2024-05-07 10:15:00|2722.3|2720.3|2721.3|2719.3|2724.2|2722|2721.2|2718.9|252
1715077200000|2024-05-07 10:20:00|2721.2|2719.2|2722.5|2719.5|2723.2|2720.6|2721.2|2718.9|189
1715077500000|2024-05-07 10:25:00|2722.6|2719.6|2723.9|2721.9|2724.7|2722.5|2722.4|2719.6|239
1715077800000|2024-05-07 10:30:00|2723.7|2721.7|2723.4|2721.4|2726|2723.5|2723.4|2720.9|371
1715078100000|2024-05-07 10:35:00|2723.3|2721.3|2724.4|2722.4|2725|2723|2722.8|2720.8|240
1715078400000|2024-05-07 10:40:00|2724.5|2722.5|2724.2|2722.2|2725.1|2722.9|2722.9|2720.8|188
1715078700000|2024-05-07 10:45:00|2724.3|2722.3|2725.6|2723.6|2726.4|2723.9|2723.5|2721|229
1715079000000|2024-05-07 10:50:00|2725.7|2723.7|2727.3|2725.3|2727.9|2725.3|2725.2|2722.9|289
1715079300000|2024-05-07 10:55:00|2727.4|2725.4|2728.7|2725.7|2730.1|2727.7|2726.7|2724.3|293
1715079600000|2024-05-07 11:00:00|2728.8|2725.8|2727.7|2725.7|2728.9|2726.4|2725.9|2723.3|383
1715079900000|2024-05-07 11:05:00|2727.8|2725.8|2728.2|2726.2|2728.8|2726.3|2726.6|2724.1|303
1715080200000|2024-05-07 11:10:00|2728.1|2726.1|2727.2|2725.2|2728.6|2726.2|2725.8|2723.6|294
1715080500000|2024-05-07 11:15:00|2727.4|2725.4|2727.4|2725.4|2728.9|2726.5|2726.4|2724.1|241
1715080800000|2024-05-07 11:20:00|2727.3|2725.3|2728.8|2726.8|2729.7|2727.5|2727.2|2725.2|273
1715081100000|2024-05-07 11:25:00|2729.1|2726.1|2732.7|2730.7|2732.9|2730.9|2728.6|2726.1|329
1715081400000|2024-05-07 11:30:00|2732.6|2730.6|2729.8|2727.8|2733.4|2731.4|2729.8|2727.4|264
1715081700000|2024-05-07 11:35:00|2729.9|2727.9|2731|2728|2731.6|2729.4|2728.8|2726.7|336
1715082000000|2024-05-07 11:40:00|2730.9|2727.9|2727.1|2725.1|2731.2|2728.9|2727.1|2724.8|325
1715082300000|2024-05-07 11:45:00|2727.3|2725.3|2727.5|2725.5|2728.8|2726.3|2726.7|2724.3|335
1715082600000|2024-05-07 11:50:00|2727.6|2725.6|2729.6|2727.6|2730.2|2727.7|2727.4|2725|371
1715082900000|2024-05-07 11:55:00|2729.5|2727.5|2731.9|2729.9|2732.4|2730|2729.3|2726.8|328
1715083200000|2024-05-07 12:00:00|2732.3|2729.3|2735.2|2732.2|2736.2|2733.9|2728.7|2726.2|696
1715083500000|2024-05-07 12:05:00|2734.8|2732.8|2728.6|2725.6|2735.2|2732.8|2727.1|2724.5|528
1715083800000|2024-05-07 12:10:00|2728.5|2725.5|2727.5|2724.5|2732.1|2729.4|2727.5|2724.5|478
1715084100000|2024-05-07 12:15:00|2727.6|2724.6|2723.3|2721.3|2728.3|2725.4|2721.1|2718.8|534
1715084400000|2024-05-07 12:20:00|2723.2|2721.2|2726|2723|2729.5|2726.9|2721.5|2719.5|721
1715084700000|2024-05-07 12:25:00|2725.5|2723.5|2728|2725|2731.1|2728.5|2725.1|2722.6|718
1715085000000|2024-05-07 12:30:00|2728.1|2725.1|2733.4|2731.4|2733.9|2731.5|2724.5|2722.1|619
1715085300000|2024-05-07 12:35:00|2733.5|2731.5|2736|2734|2737|2734.7|2732.2|2729.9|568
1715085600000|2024-05-07 12:40:00|2736.1|2734.1|2737.7|2735.7|2738.5|2736.2|2732.7|2730.3|599
1715085900000|2024-05-07 12:45:00|2737.6|2735.6|2738.4|2736.4|2740.4|2737.8|2735.6|2733.2|634
1715086200000|2024-05-07 12:50:00|2738.3|2736.3|2738.1|2736.1|2740.1|2737.8|2736.6|2734.2|482
1715086500000|2024-05-07 12:55:00|2738.6|2735.6|2739.8|2737.8|2741|2738.5|2737.5|2735.1|541
1715086800000|2024-05-07 13:00:00|2739.7|2737.7|2741.1|2739.1|2742.1|2739.2|2737|2735|910
1715087100000|2024-05-07 13:05:00|2741|2739|2739.6|2737.6|2742.1|2739.7|2736.4|2734.4|801
1715087400000|2024-05-07 13:10:00|2739.2|2737.2|2745|2743|2746.4|2744.1|2738|2736|801
1715087700000|2024-05-07 13:15:00|2744.9|2742.9|2751.3|2749.3|2753.5|2751.5|2744.9|2742.9|906
1715088000000|2024-05-07 13:20:00|2751.2|2749.2|2745|2742|2751.4|2749.4|2743.2|2740.8|668
1715088300000|2024-05-07 13:25:00|2744.9|2742.9|2740.4|2738.4|2745.5|2743.4|2740|2738|618
1715088600000|2024-05-07 13:30:00|2740.3|2738.3|2739.3|2737.3|2741.3|2738.7|2737.3|2735.3|984
1715088900000|2024-05-07 13:35:00|2739.4|2737.4|2739.6|2737.6|2743.9|2741.6|2738|2736|888
1715089200000|2024-05-07 13:40:00|2739.8|2737.8|2746.4|2744.4|2746.9|2744.9|2739.7|2737.7|822
1715089500000|2024-05-07 13:45:00|2746.5|2744.5|2740.2|2738.2|2746.5|2744.5|2739.2|2737.2|778
1715089800000|2024-05-07 13:50:00|2740.1|2738.1|2743.8|2741.8|2745.6|2743.6|2739|2737|602
1715090100000|2024-05-07 13:55:00|2743.9|2741.9|2742|2740|2745.4|2743.4|2741.2|2739.2|646
1715090400000|2024-05-07 14:00:00|2742.2|2740.2|2742.9|2740.9|2744.5|2742.5|2740.2|2738|642
1715090700000|2024-05-07 14:05:00|2743|2741|2744.9|2742.9|2746.3|2744.3|2741.7|2739.7|595
1715091000000|2024-05-07 14:10:00|2745.5|2743.5|2743.5|2741.5|2746.6|2744.6|2741.9|2739.5|593
1715091300000|2024-05-07 14:15:00|2743.4|2741.4|2746|2744|2746.7|2744.3|2742.2|2740.2|799
1715091600000|2024-05-07 14:20:00|2745.8|2743.8|2744.6|2742.6|2746.1|2744.1|2742.3|2740.3|568
1715091900000|2024-05-07 14:25:00|2744.4|2742.4|2742|2740|2745|2743|2742|2739.7|539
1715092200000|2024-05-07 14:30:00|2742.1|2740.1|2745|2743|2746.4|2744.4|2741|2738.9|527
1715092500000|2024-05-07 14:35:00|2745.4|2743.4|2743|2741|2745.6|2743.6|2742.3|2739.6|541
1715092800000|2024-05-07 14:40:00|2743.1|2741.1|2744.2|2741.2|2746.2|2744.1|2742.4|2740.4|478
1715093100000|2024-05-07 14:45:00|2743.8|2741.8|2743.6|2740.6|2745.7|2743.5|2742.6|2740.1|510
1715093400000|2024-05-07 14:50:00|2743.7|2740.7|2743.7|2741.7|2744.9|2742.9|2742.3|2739.5|480
1715093700000|2024-05-07 14:55:00|2744|2742|2726.5|2724.5|2744.5|2742.1|2724.6|2722.6|926
1715094000000|2024-05-07 15:00:00|2726.3|2724.3|2734.6|2732.6|2736.6|2734.1|2726.3|2724.1|878
1715094300000|2024-05-07 15:05:00|2734.3|2732.3|2736.7|2733.7|2736.7|2734.1|2732|2730|617
1715094600000|2024-05-07 15:10:00|2736.5|2733.5|2732|2730|2738.2|2736.2|2730.2|2728.2|671
1715094900000|2024-05-07 15:15:00|2732.1|2730.1|2733.1|2731.1|2734.9|2732.9|2731.5|2729.5|647
1715095200000|2024-05-07 15:20:00|2733.3|2731.3|2736.6|2734.6|2737.6|2735.2|2731.6|2729.6|636
1715095500000|2024-05-07 15:25:00|2736.4|2734.4|2731.6|2729.6|2737.5|2735.2|2731.3|2729.2|642
1715095800000|2024-05-07 15:30:00|2731.7|2729.7|2732.4|2730.4|2733.6|2731.6|2731.5|2729.2|494
1715096100000|2024-05-07 15:35:00|2732.3|2730.3|2732.4|2730.4|2734.5|2732.5|2731.7|2729.7|468
1715096400000|2024-05-07 15:40:00|2732.5|2730.5|2731.4|2729.4|2733.8|2731.8|2731|2729|365
1715096700000|2024-05-07 15:45:00|2731.3|2729.3|2730.1|2728.1|2732.7|2730.3|2728.9|2726.6|459
1715097000000|2024-05-07 15:50:00|2730|2728|2727.2|2725.2|2730.5|2728.5|2726|2724|480
1715097300000|2024-05-07 15:55:00|2727.3|2725.3|2730.4|2728.4|2730.9|2728.9|2727.1|2725.1|451
1715097600000|2024-05-07 16:00:00|2730.6|2728.6|2729.9|2727.9|2731.9|2729.9|2729|2727|382
1715097900000|2024-05-07 16:05:00|2729.8|2727.8|2730.2|2728.2|2731.4|2729.4|2729.2|2727.2|334
1715098200000|2024-05-07 16:10:00|2730|2728|2732|2730|2732.2|2730.2|2728.8|2726.6|325
1715098500000|2024-05-07 16:15:00|2731.9|2729.9|2731|2729|2731.9|2729.9|2729.2|2726.8|298
1715098800000|2024-05-07 16:20:00|2730.8|2728.8|2733.4|2731.4|2734.1|2732.1|2730.1|2728.1|282
1715099100000|2024-05-07 16:25:00|2733.3|2731.3|2733.2|2731.2|2734.3|2732.3|2732.5|2730|325
1715099400000|2024-05-07 16:30:00|2733.3|2731.3|2732.9|2730.9|2734.9|2732.3|2732.6|2730.2|328
1715099700000|2024-05-07 16:35:00|2732.8|2730.8|2733.2|2731.2|2733.9|2731.9|2732.2|2730.2|306
1715100000000|2024-05-07 16:40:00|2733.1|2731.1|2733.6|2731.6|2734.2|2732.2|2732.4|2730.4|273
1715100300000|2024-05-07 16:45:00|2733.7|2731.7|2732.2|2730.2|2733.9|2731.9|2731.3|2729.3|288
1715100600000|2024-05-07 16:50:00|2732.1|2730.1|2731.2|2729.2|2732.5|2730.5|2729.7|2727.7|279
1715100900000|2024-05-07 16:55:00|2731.1|2729.1|2730.7|2728.7|2732.7|2730.7|2730.6|2728.6|314
1715101200000|2024-05-07 17:00:00|2730.8|2728.8|2731.5|2729.5|2733.6|2731.4|2730.6|2728.5|286
1715101500000|2024-05-07 17:05:00|2731.6|2729.6|2730.5|2728.5|2731.9|2729.7|2728.4|2726.3|362
1715101800000|2024-05-07 17:10:00|2730.6|2728.6|2732.6|2730.6|2733.3|2731.3|2730.5|2728.5|286
1715102100000|2024-05-07 17:15:00|2732.5|2730.5|2729.5|2727.5|2732.8|2730.8|2729.1|2726.8|344
1715102400000|2024-05-07 17:20:00|2729.6|2727.6|2730.3|2728.3|2732.8|2730.8|2729.6|2727.6|417
1715102700000|2024-05-07 17:25:00|2730.4|2728.4|2733.8|2731.8|2734.3|2732.3|2730.4|2728.4|383
1715103000000|2024-05-07 17:30:00|2734|2732|2733.8|2731.8|2734.3|2732.3|2732.5|2730.5|250
1715103300000|2024-05-07 17:35:00|2733.6|2731.6|2734.6|2732.6|2735.9|2733.9|2733.4|2731.4|234
1715103600000|2024-05-07 17:40:00|2734.7|2732.7|2734.3|2732.3|2734.9|2732.9|2733.3|2731.3|243
1715103900000|2024-05-07 17:45:00|2734.4|2732.4|2733.3|2731.3|2735.4|2733.4|2733.3|2731.3|276
1715104200000|2024-05-07 17:50:00|2733.2|2731.2|2732.1|2729.1|2733.8|2731.8|2731.1|2729|327
1715104500000|2024-05-07 17:55:00|2732|2729|2728.9|2726.9|2732.4|2729.9|2728.6|2726.6|330
1715104800000|2024-05-07 18:00:00|2728.6|2726.6|2729.8|2727.8|2730.2|2728.2|2728.2|2726.2|312
1715105100000|2024-05-07 18:05:00|2729.7|2727.7|2728.9|2726.9|2731|2729|2728.7|2726.7|254
1715105400000|2024-05-07 18:10:00|2729|2727|2726.4|2724.4|2729.4|2727.4|2726.3|2724.3|264
1715105700000|2024-05-07 18:15:00|2726.3|2724.3|2726.3|2724.3|2729.2|2727.2|2725.4|2723.4|413
1715106000000|2024-05-07 18:20:00|2726.4|2724.4|2725.4|2723.4|2728.6|2726.6|2725.2|2723.2|259
1715106300000|2024-05-07 18:25:00|2725.3|2723.3|2726.2|2724.2|2727.1|2725.1|2725|2723|360
1715106600000|2024-05-07 18:30:00|2726.3|2724.3|2724.1|2722.1|2727.1|2725.1|2724|2721.5|299
1715106900000|2024-05-07 18:35:00|2724.2|2722.2|2724.3|2722.3|2726|2724|2724.1|2721.9|268
1715107200000|2024-05-07 18:40:00|2724.4|2722.4|2726.9|2724.9|2727.1|2725.1|2724.3|2722.3|223
1715107500000|2024-05-07 18:45:00|2726.8|2724.8|2726.2|2724.2|2727.1|2725.1|2726|2724|200
1715107800000|2024-05-07 18:50:00|2726.1|2724.1|2725.9|2723.9|2727.3|2725.1|2725.2|2723.2|195
1715108100000|2024-05-07 18:55:00|2725.8|2723.8|2727.4|2724.4|2727.4|2724.9|2725.8|2723.6|239
1715108400000|2024-05-07 19:00:00|2726.8|2724.8|2729.4|2727.4|2729.5|2727.5|2726.3|2723.9|272
1715108700000|2024-05-07 19:05:00|2729.1|2727.1|2727.9|2725.9|2729.7|2727.7|2727.9|2725.9|175
1715109000000|2024-05-07 19:10:00|2728.1|2726.1|2728.1|2726.1|2729.5|2727.4|2727.8|2725.8|184
1715109300000|2024-05-07 19:15:00|2728.2|2726.2|2726.9|2724.9|2728.6|2726.5|2726.5|2724.2|165
1715109600000|2024-05-07 19:20:00|2726.8|2724.8|2724.1|2722.1|2727.4|2725.1|2723.8|2721.8|213
1715109900000|2024-05-07 19:25:00|2724|2722|2724.4|2722.4|2725.2|2723.2|2722.8|2720.8|229
1715110200000|2024-05-07 19:30:00|2724.5|2722.5|2724.7|2722.7|2725.9|2723.9|2723.7|2721.7|190
1715110500000|2024-05-07 19:35:00|2724.6|2722.6|2724.8|2721.8|2724.9|2722.6|2723.4|2721.1|159
1715110800000|2024-05-07 19:40:00|2724.7|2721.7|2724.9|2722.9|2725.1|2723.1|2723.8|2721.4|157
1715111100000|2024-05-07 19:45:00|2724.8|2722.8|2727.4|2725.4|2728.5|2725.9|2724.8|2722.6|157
1715111400000|2024-05-07 19:50:00|2727.6|2725.6|2728.3|2726.3|2729.2|2727.2|2727.5|2725.2|228
1715111700000|2024-05-07 19:55:00|2728.7|2725.7|2728.6|2726.6|2729.2|2727.2|2727.6|2725.4|202
1715112000000|2024-05-07 20:00:00|2728.8|2726.8|2728.3|2726.3|2728.8|2726.8|2727.8|2725.8|166
1715112300000|2024-05-07 20:05:00|2728.4|2726.4|2727.9|2725.9|2728.5|2726.5|2727.4|2725.4|99
1715112600000|2024-05-07 20:10:00|2728|2726|2727.3|2725.3|2728.3|2726.3|2727|2725|75
1715112900000|2024-05-07 20:15:00|2727.4|2725.4|2727.7|2725.7|2728|2726|2727|2724.9|76
1715113200000|2024-05-07 20:20:00|2727.8|2725.8|2728|2725|2728.4|2725.9|2727.4|2724.9|58
1715113500000|2024-05-07 20:25:00|2727.9|2724.9|2727.9|2724.9|2728.4|2725.9|2727|2724.8|70
1715113800000|2024-05-07 20:30:00|2727.8|2724.8|2727.5|2724.5|2727.8|2724.8|2727.3|2724.3|60
1715114100000|2024-05-07 20:35:00|2727.4|2724.4|2726.3|2724.3|2727.5|2724.5|2725.6|2723.2|82
1715114400000|2024-05-07 20:40:00|2726.9|2723.9|2726.2|2724.2|2727.1|2724.8|2725.9|2723.4|101
1715114700000|2024-05-07 20:45:00|2726.3|2724.3|2726|2723|2726.8|2724.3|2725.4|2722.7|89
1715115000000|2024-05-07 20:50:00|2725.9|2722.9|2725.8|2722.8|2726.4|2723.8|2725.4|2722.4|74
1715115300000|2024-05-07 20:55:00|2725.7|2722.7|2725.9|2722.9|2726.3|2723.3|2725.2|2722.2|67
1715119200000|2024-05-07 22:00:00|2724.5|2721.5|2724|2721|2725.3|2722.3|2724|2721|70
1715119500000|2024-05-07 22:05:00|2724.1|2721.1|2724.8|2721.8|2725.3|2722.3|2723.9|2720.9|81
1715119800000|2024-05-07 22:10:00|2724.9|2721.9|2725|2722|2725.2|2722.2|2724.2|2721.2|93
1715120100000|2024-05-07 22:15:00|2725.1|2722.1|2725.2|2722.2|2725.4|2722.4|2724.4|2721.4|86
1715120400000|2024-05-07 22:20:00|2725|2722|2726.7|2723.7|2727.3|2724.3|2724.9|2721.9|73
1715120700000|2024-05-07 22:25:00|2726.8|2723.8|2726.1|2723.1|2727.4|2724.4|2725.6|2722.6|49
1715121000000|2024-05-07 22:30:00|2726.2|2723.2|2726|2723|2726.2|2723.2|2725.3|2722.3|40
1715121300000|2024-05-07 22:35:00|2725.9|2722.9|2725.5|2722.5|2725.9|2722.9|2725.2|2722.2|50
1715121600000|2024-05-07 22:40:00|2725.3|2722.3|2724.6|2721.6|2725.6|2722.6|2724.3|2721.3|76
1715121900000|2024-05-07 22:45:00|2724.3|2721.3|2724.2|2721.2|2724.8|2721.8|2724.2|2721.2|43
1715122200000|2024-05-07 22:50:00|2724.3|2721.3|2724.8|2721.8|2725.1|2722.1|2724.3|2721.3|27
1715122500000|2024-05-07 22:55:00|2724.7|2721.7|2724.1|2721.1|2724.9|2721.9|2724|2721|36
1715122800000|2024-05-07 23:00:00|2724|2721|2725.3|2722.3|2725.9|2722.9|2723.4|2720.4|76
1715123100000|2024-05-07 23:05:00|2725.1|2722.1|2725.7|2722.7|2725.9|2722.9|2724.8|2721.8|50
1715123400000|2024-05-07 23:10:00|2725.8|2722.8|2724.7|2721.7|2725.9|2722.9|2724.6|2721.6|68
1715123700000|2024-05-07 23:15:00|2724.6|2721.6|2722.9|2719.9|2725.1|2722.1|2722.4|2719.4|64
1715124000000|2024-05-07 23:20:00|2722.8|2719.8|2724.3|2721.3|2724.9|2721.9|2722.1|2719.1|65
1715124300000|2024-05-07 23:25:00|2724.8|2721.8|2726.4|2723.4|2726.6|2723.6|2724.6|2721.6|43
1715124600000|2024-05-07 23:30:00|2726.5|2723.5|2726.7|2723.7|2726.9|2723.9|2726.4|2723.4|36
1715124900000|2024-05-07 23:35:00|2726.5|2723.5|2726.8|2723.8|2727.2|2724.2|2726.1|2723.1|51
1715125200000|2024-05-07 23:40:00|2727.2|2724.2|2727.7|2724.7|2727.8|2725.1|2726.7|2723.7|66
1715125500000|2024-05-07 23:45:00|2727.5|2724.5|2725.6|2722.6|2727.5|2724.5|2725.6|2722.6|58
1715125800000|2024-05-07 23:50:00|2725.7|2722.7|2725.3|2722.3|2726.4|2723.4|2725.2|2722.2|48
1715126100000|2024-05-07 23:55:00|2725.4|2722.4|2726.6|2723.6|2727.1|2724.1|2725.3|2722.3|77
1715126400000|2024-05-08 00:00:00|2726.8|2723.8|2727.1|2724.1|2728.9|2725.9|2726.4|2723.4|271
1715126700000|2024-05-08 00:05:00|2727.2|2724.2|2728.2|2725.2|2728.4|2725.4|2726.2|2723.2|177
1715127000000|2024-05-08 00:10:00|2728.1|2725.1|2727.8|2724.8|2729.7|2726.7|2727.8|2724.8|118
1715127300000|2024-05-08 00:15:00|2727.7|2724.7|2726.4|2723.4|2728.6|2725.6|2725.8|2722.9|162
1715127600000|2024-05-08 00:20:00|2726.6|2723.6|2726.4|2723.4|2726.9|2723.9|2725.2|2722.4|110
1715127900000|2024-05-08 00:25:00|2726.2|2723.2|2727.9|2724.9|2728.8|2725.8|2725.9|2722.9|248
1715128200000|2024-05-08 00:30:00|2727.8|2724.8|2727.1|2724.1|2729.3|2726.3|2726.9|2723.9|103
1715128500000|2024-05-08 00:35:00|2727.2|2724.2|2727.7|2724.7|2727.8|2724.8|2726.4|2723.4|83
1715128800000|2024-05-08 00:40:00|2727.6|2724.6|2726.9|2723.9|2727.8|2724.8|2726.8|2723.8|122
1715129100000|2024-05-08 00:45:00|2726.8|2723.8|2727.4|2724.4|2727.5|2724.7|2726.7|2723.7|78
1715129400000|2024-05-08 00:50:00|2727.3|2724.3|2728.4|2725.4|2728.4|2725.4|2727.3|2724.3|164
1715129700000|2024-05-08 00:55:00|2728.3|2725.3|2726.8|2723.8|2728.3|2725.3|2726.2|2723.2|92
1715130000000|2024-05-08 01:00:00|2726.7|2723.7|2721.4|2718.4|2728.9|2725.9|2720.7|2717.7|406
1715130300000|2024-05-08 01:05:00|2721.6|2718.6|2725.5|2722.5|2727.8|2724.8|2721.4|2718.4|512
1715130600000|2024-05-08 01:10:00|2725.3|2722.3|2725.4|2722.4|2727.6|2724.6|2724.8|2721.8|357
1715130900000|2024-05-08 01:15:00|2725.5|2722.5|2721.6|2718.6|2726.9|2723.9|2719.7|2716.9|625
1715131200000|2024-05-08 01:20:00|2721.8|2718.8|2723.9|2720.9|2725|2722.6|2721.5|2718.8|505
1715131500000|2024-05-08 01:25:00|2723.8|2720.8|2724.5|2722.5|2726.4|2723.9|2722.7|2720|503
1715131800000|2024-05-08 01:30:00|2724.1|2722.1|2718.8|2715.8|2724.9|2722.1|2717.5|2714.5|713
1715132100000|2024-05-08 01:35:00|2718.6|2715.6|2714.4|2711.4|2718.8|2715.9|2711.1|2708.1|688
1715132400000|2024-05-08 01:40:00|2714.5|2711.5|2717.1|2714.1|2719.3|2716.3|2714.3|2711.3|486
1715132700000|2024-05-08 01:45:00|2717.2|2714.2|2715|2712|2717.4|2714.4|2713.2|2710.2|361
1715133000000|2024-05-08 01:50:00|2715.2|2712.2|2713.7|2710.7|2715.3|2712.3|2712.7|2709.7|338
1715133300000|2024-05-08 01:55:00|2713.6|2710.6|2711.2|2708.2|2714.3|2711.6|2711|2708|348
1715133600000|2024-05-08 02:00:00|2711.1|2708.1|2714.9|2711.9|2715.3|2712.5|2709.8|2706.8|437
1715133900000|2024-05-08 02:05:00|2715|2712|2713.7|2710.7|2715.6|2713|2713.2|2710.2|466
1715134200000|2024-05-08 02:10:00|2713.8|2710.8|2714.8|2711.8|2715.3|2712.3|2712.6|2709.6|304
1715134500000|2024-05-08 02:15:00|2714.7|2711.7|2713.3|2710.3|2715.2|2712.4|2712.7|2709.9|271
1715134800000|2024-05-08 02:20:00|2713.4|2710.4|2712.9|2709.9|2714.3|2711.6|2711.9|2709.5|169
1715135100000|2024-05-08 02:25:00|2713|2710|2713.8|2710.8|2714.3|2711.7|2712|2709.4|156
1715135400000|2024-05-08 02:30:00|2713.7|2710.7|2721.8|2718.8|2722.3|2719.6|2713.7|2710.7|522
1715135700000|2024-05-08 02:35:00|2721.7|2718.7|2725.7|2722.7|2728.1|2725.4|2721.6|2718.7|643
1715136000000|2024-05-08 02:40:00|2725.9|2722.9|2731.8|2728.8|2734.3|2731.8|2724.1|2721.1|693
1715136300000|2024-05-08 02:45:00|2732.2|2729.2|2732.2|2729.2|2735.1|2732.7|2730.7|2727.9|568
1715136600000|2024-05-08 02:50:00|2732|2729|2736|2733|2737.3|2734.4|2730.5|2727.5|506
1715136900000|2024-05-08 02:55:00|2735.3|2733.3|2736.8|2733.8|2740.5|2737.5|2734.9|2732.3|542
1715137200000|2024-05-08 03:00:00|2736.6|2733.6|2733.9|2730.9|2738.1|2735.1|2732.9|2729.9|522
1715137500000|2024-05-08 03:05:00|2734|2731|2733.1|2730.1|2735.7|2732.7|2732.6|2729.8|369
1715137800000|2024-05-08 03:10:00|2733|2730|2732.2|2729.2|2734|2731.2|2732|2729|351
1715138100000|2024-05-08 03:15:00|2732.1|2729.1|2733.8|2730.8|2735.1|2732.4|2732|2729|284
1715138400000|2024-05-08 03:20:00|2733.9|2730.9|2732.6|2730.6|2735.1|2732.3|2732.5|2729.5|289
1715138700000|2024-05-08 03:25:00|2732.7|2730.7|2733|2730|2733.6|2730.9|2731.7|2728.9|346
1715139000000|2024-05-08 03:30:00|2733.1|2730.1|2735.3|2732.3|2736|2733|2733|2730.1|191
1715139300000|2024-05-08 03:35:00|2735.4|2732.4|2736.4|2733.4|2737.2|2734.2|2735.2|2732.2|250
1715139600000|2024-05-08 03:40:00|2736.3|2733.3|2736.8|2733.8|2737|2734.4|2735.1|2732.1|179
1715139900000|2024-05-08 03:45:00|2736.7|2733.7|2734.6|2731.6|2737.4|2734.4|2733.7|2731.3|182
1715140200000|2024-05-08 03:50:00|2734.5|2731.5|2735.3|2732.3|2736.2|2733.2|2733.8|2731|171
1715140500000|2024-05-08 03:55:00|2734.9|2732.9|2736.5|2733.5|2736.8|2734.1|2734.4|2731.4|129
1715140800000|2024-05-08 04:00:00|2736.4|2733.4|2738|2735|2738.2|2735.2|2735.8|2733.4|139
1715141100000|2024-05-08 04:05:00|2737.9|2734.9|2738|2735|2738.5|2735.5|2737.6|2734.6|135
1715141400000|2024-05-08 04:10:00|2738.1|2735.1|2740.2|2737.2|2740.4|2737.4|2737.8|2734.8|157
1715141700000|2024-05-08 04:15:00|2740|2737|2740.6|2737.6|2741.9|2738.9|2739.7|2736.7|231
1715142000000|2024-05-08 04:20:00|2740.5|2737.5|2740.4|2737.4|2741.7|2738.7|2740.1|2737.1|145
1715142300000|2024-05-08 04:25:00|2740.3|2737.3|2740.2|2737.2|2742|2739.3|2738.6|2735.8|231
1715142600000|2024-05-08 04:30:00|2740.3|2737.3|2740.4|2737.4|2740.7|2737.7|2739|2736|134
1715142900000|2024-05-08 04:35:00|2740.3|2737.3|2738.9|2735.9|2740.4|2737.4|2738.6|2735.6|115
1715143200000|2024-05-08 04:40:00|2738.8|2735.8|2739.7|2736.7|2740.4|2737.8|2738.6|2735.6|174
1715143500000|2024-05-08 04:45:00|2739.9|2736.9|2740|2737|2740.8|2737.8|2739.6|2736.8|168
1715143800000|2024-05-08 04:50:00|2739.9|2736.9|2740.5|2737.5|2740.9|2737.9|2739.7|2736.7|97
1715144100000|2024-05-08 04:55:00|2740.4|2737.4|2740.4|2737.4|2741|2738.4|2740.2|2737.2|111
1715144400000|2024-05-08 05:00:00|2740.5|2737.5|2738.8|2735.8|2740.6|2737.6|2738.4|2735.4|164
1715144700000|2024-05-08 05:05:00|2738.7|2735.7|2740.3|2737.3|2740.9|2738.1|2738.7|2735.7|152
1715145000000|2024-05-08 05:10:00|2740.4|2737.4|2739.8|2736.8|2740.8|2737.8|2739.2|2736.5|113
1715145300000|2024-05-08 05:15:00|2739.9|2736.9|2739.3|2736.3|2740.3|2737.3|2739.1|2736.1|96
1715145600000|2024-05-08 05:20:00|2739.2|2736.2|2738.3|2735.3|2739.6|2737.1|2737.8|2734.8|129
1715145900000|2024-05-08 05:25:00|2738.4|2735.4|2738.9|2735.9|2739.2|2736.2|2738|2735|90
1715146200000|2024-05-08 05:30:00|2739|2736|2742.4|2739.4|2742.9|2740.3|2738.8|2735.8|555
1715146500000|2024-05-08 05:35:00|2742.3|2739.3|2739.7|2737.7|2745.3|2742.4|2738.9|2736.9|372
1715146800000|2024-05-08 05:40:00|2739.6|2737.6|2739.7|2736.7|2742|2739|2738.8|2736|192
1715147100000|2024-05-08 05:45:00|2739.9|2736.9|2738.2|2735.2|2740|2737.2|2736.2|2733.2|315
1715147400000|2024-05-08 05:50:00|2738.1|2735.1|2738.2|2735.2|2739.2|2736.2|2737.3|2734.5|296
1715147700000|2024-05-08 05:55:00|2738.1|2735.1|2737.9|2734.9|2739.6|2737.1|2736.9|2734.4|242
1715148000000|2024-05-08 06:00:00|2737.8|2734.8|2740.2|2737.2|2740.3|2737.7|2737.4|2734.5|247
1715148300000|2024-05-08 06:05:00|2740.3|2737.3|2738.2|2735.2|2740.4|2737.7|2736.7|2734|304
1715148600000|2024-05-08 06:10:00|2738.1|2735.1|2735.7|2732.7|2740.3|2737.8|2735.4|2732.7|291
1715148900000|2024-05-08 06:15:00|2735.8|2732.8|2735.7|2733.7|2737.8|2735.4|2733.3|2730.7|425
1715149200000|2024-05-08 06:20:00|2735.6|2733.6|2735.6|2732.6|2736.7|2734.4|2733.1|2730.5|340
1715149500000|2024-05-08 06:25:00|2735.5|2732.5|2731.8|2728.8|2735.7|2733.2|2731.3|2728.4|355
1715149800000|2024-05-08 06:30:00|2732|2729|2733.7|2730.7|2733.7|2731.4|2729.3|2726.9|451
1715150100000|2024-05-08 06:35:00|2733.3|2731.3|2732.7|2729.7|2735|2732.6|2731.4|2728.9|333
1715150400000|2024-05-08 06:40:00|2732.6|2729.6|2735.1|2732.1|2735.5|2733.1|2732.1|2729.4|324
1715150700000|2024-05-08 06:45:00|2735.2|2732.2|2732.7|2729.7|2736.9|2734.2|2732.2|2729.6|395
1715151000000|2024-05-08 06:50:00|2732.9|2729.9|2731.9|2728.9|2733|2730.4|2730.6|2727.6|412
1715151300000|2024-05-08 06:55:00|2731.8|2728.8|2734|2731|2734.2|2731.8|2731.2|2728.4|378
1715151600000|2024-05-08 07:00:00|2733.3|2731.3|2733.9|2730.9|2734.1|2732.1|2731.5|2729|388
1715151900000|2024-05-08 07:05:00|2733.3|2731.3|2732.2|2730.2|2734|2731.5|2730.8|2728.4|394
1715152200000|2024-05-08 07:10:00|2732.1|2730.1|2732.1|2729.1|2732.4|2730.1|2729.7|2727.3|351
1715152500000|2024-05-08 07:15:00|2732|2729|2732.3|2730.3|2733.7|2731.1|2730.6|2728.3|334
1715152800000|2024-05-08 07:20:00|2732.2|2730.2|2730.6|2728.6|2732.6|2730.2|2729.9|2727.6|284
1715153100000|2024-05-08 07:25:00|2730.8|2728.8|2729.9|2727.9|2731.2|2729.2|2727.8|2725.5|347
1715153400000|2024-05-08 07:30:00|2729.8|2727.8|2728.6|2726.6|2731.5|2729.1|2728|2725.7|344
1715153700000|2024-05-08 07:35:00|2728.7|2726.7|2726.7|2724.7|2729.6|2727.3|2726.2|2723.9|376
1715154000000|2024-05-08 07:40:00|2726.6|2724.6|2726.3|2724.3|2728.8|2726.5|2725.6|2723.5|472
1715154300000|2024-05-08 07:45:00|2726.2|2724.2|2724.2|2722.2|2727.1|2724.7|2724.2|2721.9|391
1715154600000|2024-05-08 07:50:00|2724.3|2722.3|2723.6|2721.6|2726.6|2724.1|2722.6|2720|387
1715154900000|2024-05-08 07:55:00|2723.5|2721.5|2711.1|2708.1|2723.6|2721.6|2711.1|2708.1|550
1715155200000|2024-05-08 08:00:00|2711|2708|2711.6|2708.6|2712.8|2710.3|2708.4|2705.7|772
1715155500000|2024-05-08 08:05:00|2711.4|2709.4|2705.1|2703.1|2711.7|2709.4|2704.3|2701.7|664
1715155800000|2024-05-08 08:10:00|2705.2|2703.2|2705.9|2703.9|2708.2|2706.2|2703.6|2701.6|551
1715156100000|2024-05-08 08:15:00|2705.8|2703.8|2704.2|2702.2|2707|2704.5|2702.9|2700.5|484
1715156400000|2024-05-08 08:20:00|2704.3|2702.3|2706|2704|2706.1|2704.1|2702|2700|458
1715156700000|2024-05-08 08:25:00|2706.1|2704.1|2706.4|2704.4|2709.8|2707.8|2705.9|2703.9|504
1715157000000|2024-05-08 08:30:00|2706.3|2704.3|2708.8|2706.8|2710.8|2708.3|2706.3|2704.1|453
1715157300000|2024-05-08 08:35:00|2708.7|2706.7|2711.2|2708.2|2711.3|2709.2|2708.1|2705.7|425
1715157600000|2024-05-08 08:40:00|2710.7|2708.7|2709.9|2707.9|2710.8|2708.7|2706.8|2704.2|398
1715157900000|2024-05-08 08:45:00|2710.2|2707.2|2713.6|2711.6|2715.4|2713.1|2709.3|2707.1|554
1715158200000|2024-05-08 08:50:00|2713.7|2711.7|2711.6|2709.6|2714.3|2711.9|2710.3|2708.3|335
1715158500000|2024-05-08 08:55:00|2711.4|2709.4|2713.1|2711.1|2714.3|2711.9|2711.3|2709.3|261
1715158800000|2024-05-08 09:00:00|2712.9|2710.9|2714|2712|2714.5|2712.2|2711.4|2709|295
1715159100000|2024-05-08 09:05:00|2714.1|2712.1|2712.6|2710.6|2714.8|2712.7|2711.9|2709.6|256
1715159400000|2024-05-08 09:10:00|2712.7|2710.7|2713.6|2711.6|2713.9|2711.9|2712.1|2710.1|240
1715159700000|2024-05-08 09:15:00|2713.4|2711.4|2713.1|2711.1|2715.7|2713.7|2712.8|2710.7|287
1715160000000|2024-05-08 09:20:00|2713.2|2711.2|2713.5|2711.5|2716.5|2714.5|2712.7|2710.4|295
1715160300000|2024-05-08 09:25:00|2713.4|2711.4|2714.5|2712.5|2715.8|2713.7|2712.8|2710.7|238
1715160600000|2024-05-08 09:30:00|2714.6|2712.6|2713|2711|2715.4|2713.1|2711.9|2709.9|265
1715160900000|2024-05-08 09:35:00|2712.9|2710.9|2718.2|2715.2|2718.8|2716.5|2712.9|2710.9|260
1715161200000|2024-05-08 09:40:00|2718.1|2715.1|2718.7|2716.7|2718.8|2716.8|2717.2|2714.9|294
1715161500000|2024-05-08 09:45:00|2719.1|2717.1|2717.5|2715.5|2719.2|2717.2|2715.9|2713.7|338
1715161800000|2024-05-08 09:50:00|2717.4|2715.4|2717.7|2715.7|2718.4|2716.4|2716.5|2714.1|246
1715162100000|2024-05-08 09:55:00|2717.6|2715.6|2717.9|2715.9|2718.9|2716.1|2716.4|2714.1|302
1715162400000|2024-05-08 10:00:00|2718|2716|2719.9|2717.9|2721.1|2719.1|2717.9|2715.9|342
1715162700000|2024-05-08 10:05:00|2720|2718|2720.1|2718.1|2721.8|2719.7|2719.7|2717.7|271
1715163000000|2024-05-08 10:10:00|2720.2|2718.2|2718.2|2716.2|2720.2|2718.2|2717|2714.6|246
1715163300000|2024-05-08 10:15:00|2718.1|2716.1|2721.2|2719.2|2722.4|2720.4|2717.9|2715.8|287
1715163600000|2024-05-08 10:20:00|2721.3|2719.3|2722.5|2720.5|2722.9|2720.9|2720.2|2717.9|246
1715163900000|2024-05-08 10:25:00|2722.6|2720.6|2722.3|2720.3|2723.4|2721.2|2722|2719.8|223
1715164200000|2024-05-08 10:30:00|2722.2|2720.2|2721.9|2719.9|2722.9|2720.8|2721.4|2719.3|204
1715164500000|2024-05-08 10:35:00|2721.8|2719.8|2722.6|2720.6|2723.6|2721.2|2721.6|2719.3|288
1715164800000|2024-05-08 10:40:00|2722.5|2720.5|2725.6|2722.6|2725.6|2723.3|2721.2|2719.2|381
1715165100000|2024-05-08 10:45:00|2725.5|2722.5|2725.2|2723.2|2726.1|2723.8|2724.1|2721.6|246
1715165400000|2024-05-08 10:50:00|2725.1|2723.1|2726|2724|2726.8|2724.8|2724|2722|259
1715165700000|2024-05-08 10:55:00|2725.9|2723.9|2725.2|2722.2|2726.3|2724.1|2723.8|2721.2|286
1715166000000|2024-05-08 11:00:00|2725.1|2722.1|2726.4|2724.4|2726.7|2724.5|2723.7|2721.2|282
1715166300000|2024-05-08 11:05:00|2726.5|2724.5|2724.3|2722.3|2728.2|2725.9|2724.1|2721.4|359
1715166600000|2024-05-08 11:10:00|2724.2|2722.2|2724.4|2722.4|2726.4|2724.4|2722.2|2719.8|403
1715166900000|2024-05-08 11:15:00|2724.5|2722.5|2723.9|2721.9|2725.9|2723.9|2721.3|2719.1|244
1715167200000|2024-05-08 11:20:00|2724|2722|2725.8|2723.8|2726|2724|2723.3|2721.1|204
1715167500000|2024-05-08 11:25:00|2725.7|2723.7|2724.2|2722.2|2726.7|2724.2|2723.6|2721.6|271
1715167800000|2024-05-08 11:30:00|2724.4|2722.4|2725.3|2723.3|2725.4|2723.4|2722.1|2720.1|414
1715168100000|2024-05-08 11:35:00|2725.2|2723.2|2729.7|2727.7|2730.6|2728.1|2724.9|2722.9|336
1715168400000|2024-05-08 11:40:00|2729.6|2727.6|2728.9|2726.9|2730.8|2728.4|2728.1|2725.6|360
1715168700000|2024-05-08 11:45:00|2728.8|2726.8|2726.9|2724.9|2729.6|2727.2|2726.6|2724.4|417
1715169000000|2024-05-08 11:50:00|2726.8|2724.8|2726.4|2724.4|2726.9|2724.9|2723.1|2721|421
1715169300000|2024-05-08 11:55:00|2726.3|2724.3|2727.6|2725.6|2728.5|2726.3|2724.3|2722|381
1715169600000|2024-05-08 12:00:00|2727.7|2725.7|2733.4|2731.4|2734.5|2732|2727.1|2725.1|704
1715169900000|2024-05-08 12:05:00|2733.5|2731.5|2735.9|2733.9|2737.1|2734.8|2733.4|2731.4|466
1715170200000|2024-05-08 12:10:00|2736|2734|2736|2734|2736.7|2734.5|2733.9|2731.7|389
1715170500000|2024-05-08 12:15:00|2736.1|2734.1|2737|2735|2738.3|2735.9|2735.5|2733.2|378
1715170800000|2024-05-08 12:20:00|2736.8|2734.8|2738.1|2736.1|2738.8|2736.7|2735.2|2733.2|701
1715171100000|2024-05-08 12:25:00|2738|2736|2739.5|2737.5|2740.1|2737.7|2735.4|2732.4|761
1715171400000|2024-05-08 12:30:00|2739.4|2737.4|2734|2732|2740.1|2738.1|2732.5|2730.3|618
1715171700000|2024-05-08 12:35:00|2733.8|2731.8|2727.4|2725.4|2735|2732.7|2727|2725|507
1715172000000|2024-05-08 12:40:00|2727.1|2725.1|2732|2730|2732.6|2730.6|2726.8|2724.8|486
1715172300000|2024-05-08 12:45:00|2731.9|2729.9|2733.7|2731.7|2735.1|2733.1|2730.9|2728.9|561
1715172600000|2024-05-08 12:50:00|2733.9|2731.9|2732.1|2730.1|2736.8|2734.8|2731.4|2729.4|543
1715172900000|2024-05-08 12:55:00|2732|2730|2733.1|2731.1|2733.8|2731.8|2730.6|2728.6|457
1715173200000|2024-05-08 13:00:00|2733|2731|2736.3|2733.3|2738.6|2736.6|2732.7|2730.7|745
1715173500000|2024-05-08 13:05:00|2736.4|2733.4|2734.2|2732.2|2736.4|2733.8|2731.2|2728.7|553
1715173800000|2024-05-08 13:10:00|2734.3|2732.3|2729.1|2727.1|2734.7|2732.7|2729|2727|652
1715174100000|2024-05-08 13:15:00|2728.9|2726.9|2720.9|2718.9|2731.5|2729.5|2720.2|2717.6|926
1715174400000|2024-05-08 13:20:00|2721|2719|2725.2|2723.2|2729.9|2727.9|2720.6|2718.6|1119
1715174700000|2024-05-08 13:25:00|2725.3|2723.3|2723.5|2721.5|2729.7|2727.7|2723.5|2721.5|868
1715175000000|2024-05-08 13:30:00|2723.2|2721.2|2728.4|2726.4|2729.9|2727.6|2720.4|2717.7|1154
1715175300000|2024-05-08 13:35:00|2728.3|2726.3|2721.2|2719.2|2728.3|2726.3|2721.1|2719.1|1000
1715175600000|2024-05-08 13:40:00|2721.4|2719.4|2727.9|2725.9|2728.9|2726.9|2721.3|2719.3|972
1715175900000|2024-05-08 13:45:00|2728|2726|2725.4|2723.4|2728.9|2726.9|2724.5|2722.5|785
1715176200000|2024-05-08 13:50:00|2725.5|2723.5|2722.8|2720.8|2726.3|2724.1|2720.7|2718.7|821
1715176500000|2024-05-08 13:55:00|2722.7|2720.7|2719.2|2717.2|2722.7|2720.7|2717.3|2715.3|705
1715176800000|2024-05-08 14:00:00|2720.2|2717.3|2725.5|2723.5|2728.2|2726|2718|2715.2|989
1715177100000|2024-05-08 14:05:00|2725.4|2723.4|2726.7|2724.7|2726.8|2724.8|2722.8|2720.8|616
1715177400000|2024-05-08 14:10:00|2726.4|2724.4|2732.1|2730.1|2732.1|2730.1|2725.5|2723.3|610
1715177700000|2024-05-08 14:15:00|2732|2730|2736.1|2734.1|2736.6|2734.6|2730.9|2728.8|607
1715178000000|2024-05-08 14:20:00|2736|2734|2747.1|2744.1|2748|2745.5|2734.8|2732.8|718
1715178300000|2024-05-08 14:25:00|2746.9|2743.9|2743.2|2740.2|2747.4|2744.9|2742|2739.7|759
1715178600000|2024-05-08 14:30:00|2743|2740|2745.4|2743.4|2746.2|2743.7|2741.8|2739.3|591
1715178900000|2024-05-08 14:35:00|2745.1|2743.1|2744.6|2742.6|2745.6|2743.6|2741.8|2739.7|679
1715179200000|2024-05-08 14:40:00|2744.5|2742.5|2744.5|2742.5|2748.4|2746.1|2743.6|2741.6|594
1715179500000|2024-05-08 14:45:00|2744.6|2742.6|2745.1|2743.1|2747.2|2744.5|2742.5|2740.5|662
1715179800000|2024-05-08 14:50:00|2745.2|2743.2|2746.6|2744.6|2747.6|2745.2|2743.9|2741.5|630
1715180100000|2024-05-08 14:55:00|2746.5|2744.5|2743.9|2741.9|2749.8|2747.2|2743.8|2741.7|646
1715180400000|2024-05-08 15:00:00|2743.8|2741.8|2744.2|2742.2|2746.9|2744.4|2741.8|2739.6|662
1715180700000|2024-05-08 15:05:00|2744.1|2742.1|2741.8|2739.8|2745.8|2743.3|2740.7|2738.7|465
1715181000000|2024-05-08 15:10:00|2741.7|2739.7|2740.2|2738.2|2743.3|2741.3|2736.8|2734.8|597
1715181300000|2024-05-08 15:15:00|2740.3|2738.3|2740.8|2738.8|2741.3|2739.3|2739.2|2737.2|523
1715181600000|2024-05-08 15:20:00|2740.7|2738.7|2744.1|2742.1|2744.3|2742.3|2740.7|2738.7|467
1715181900000|2024-05-08 15:25:00|2744|2742|2746.1|2744.1|2747.8|2745.8|2743.7|2741.7|451
1715182200000|2024-05-08 15:30:00|2746.3|2744.3|2746.7|2744.7|2747.3|2745.3|2743.8|2741.8|425
1715182500000|2024-05-08 15:35:00|2746.6|2744.6|2745.6|2743.6|2748.7|2746.1|2744.7|2742.2|540
1715182800000|2024-05-08 15:40:00|2745.5|2743.5|2743.8|2741.8|2746.1|2744.1|2742.7|2740.7|443
1715183100000|2024-05-08 15:45:00|2743.9|2741.9|2747.1|2745.1|2748.8|2746.8|2742.1|2740.1|463
1715183400000|2024-05-08 15:50:00|2747.2|2745.2|2747|2745|2749|2747|2746.4|2744.4|486
1715183700000|2024-05-08 15:55:00|2747.1|2745.1|2747.8|2745.8|2748.8|2746.8|2745.7|2743.7|468
1715184000000|2024-05-08 16:00:00|2747.7|2745.7|2745.3|2743.3|2748.2|2746.2|2744.7|2742.7|456
1715184300000|2024-05-08 16:05:00|2745.4|2743.4|2748.4|2746.4|2748.4|2746.4|2744|2742|401
1715184600000|2024-05-08 16:10:00|2748.3|2746.3|2746.7|2744.7|2748.8|2746.8|2746.1|2744.1|420
1715184900000|2024-05-08 16:15:00|2746.6|2744.6|2746.8|2744.8|2747.3|2745.3|2745.3|2743.3|350
1715185200000|2024-05-08 16:20:00|2746.7|2744.7|2745.2|2743.2|2746.9|2744.9|2743.5|2741.5|372
1715185500000|2024-05-08 16:25:00|2745.1|2743.1|2747.5|2745.5|2748.2|2746.2|2745|2743|349
1715185800000|2024-05-08 16:30:00|2747.6|2745.6|2747.7|2745.7|2747.9|2745.9|2746.2|2744.2|253
1715186100000|2024-05-08 16:35:00|2747.9|2745.9|2743.6|2741.6|2748.4|2746.4|2743.6|2741.6|400
1715186400000|2024-05-08 16:40:00|2743.7|2741.7|2744.2|2742.2|2745.3|2743.3|2742.9|2740.9|425
1715186700000|2024-05-08 16:45:00|2744.3|2742.3|2743.4|2741.4|2744.7|2742.7|2741.6|2739.6|263
1715187000000|2024-05-08 16:50:00|2743.3|2741.3|2743.9|2741.9|2744.1|2742.1|2742.8|2740.8|226
1715187300000|2024-05-08 16:55:00|2743.8|2741.8|2742.6|2740.6|2743.8|2741.8|2741.9|2739.6|318
1715187600000|2024-05-08 17:00:00|2742.7|2740.7|2741.1|2739.1|2744.2|2742.2|2739.7|2737.6|416
1715187900000|2024-05-08 17:05:00|2741.3|2739.3|2741.5|2739.5|2742.6|2740.6|2739|2737|292
1715188200000|2024-05-08 17:10:00|2741.6|2739.6|2739.2|2737.2|2741.7|2739.7|2738.7|2736.7|272
1715188500000|2024-05-08 17:15:00|2739.3|2737.3|2738.7|2736.7|2739.8|2737.8|2738.2|2736.2|273
1715188800000|2024-05-08 17:20:00|2738.8|2736.8|2737.1|2735.1|2739.5|2737.5|2736.8|2734.8|360
1715189100000|2024-05-08 17:25:00|2737.2|2735.2|2738.8|2736.8|2739.3|2737.3|2736|2734|301
1715189400000|2024-05-08 17:30:00|2739.2|2737.2|2740.5|2738.5|2741.1|2739.1|2738.2|2736.2|275
1715189700000|2024-05-08 17:35:00|2740.4|2738.4|2739.5|2737.5|2740.8|2738.8|2739.3|2737|185
1715190000000|2024-05-08 17:40:00|2739.4|2737.4|2740.2|2738.2|2741.3|2739.3|2739.4|2737.4|208
1715190300000|2024-05-08 17:45:00|2740.3|2738.3|2739.3|2737.3|2740.4|2738.3|2739|2737|184
1715190600000|2024-05-08 17:50:00|2739.2|2737.2|2740.2|2738.2|2740.5|2738.5|2739.1|2737.1|168
1715190900000|2024-05-08 17:55:00|2739.9|2737.9|2736.9|2734.9|2740.5|2738.2|2736.9|2734.4|214
1715191200000|2024-05-08 18:00:00|2737|2735|2736.4|2734.4|2738|2735.7|2736.3|2733.9|234
1715191500000|2024-05-08 18:05:00|2736.5|2734.5|2736.8|2734.8|2737.3|2735.3|2735|2733|231
1715191800000|2024-05-08 18:10:00|2736.7|2734.7|2736.6|2734.6|2737.4|2735.4|2735.9|2733.9|197
1715192100000|2024-05-08 18:15:00|2736.7|2734.7|2736.5|2734.5|2737.1|2735|2735.9|2733.6|149
1715192400000|2024-05-08 18:20:00|2736.6|2734.6|2734.1|2732.1|2736.9|2734.9|2733.4|2731|240
1715192700000|2024-05-08 18:25:00|2734|2732|2734.4|2732.4|2735.7|2733.5|2733.5|2731.2|285
1715193000000|2024-05-08 18:30:00|2734.3|2732.3|2737.4|2735.4|2737.9|2735.9|2733.9|2731.9|208
1715193300000|2024-05-08 18:35:00|2737.3|2735.3|2738.3|2736.3|2739.3|2737.3|2737.3|2735|184
1715193600000|2024-05-08 18:40:00|2738.4|2736.4|2736.4|2734.4|2738.7|2736.7|2736|2733.7|185
1715193900000|2024-05-08 18:45:00|2736.5|2734.5|2737.8|2735.8|2738.3|2736|2735.8|2733.5|170
1715194200000|2024-05-08 18:50:00|2737.9|2735.9|2738.5|2735.5|2739.1|2736.6|2737.4|2735.3|192
1715194500000|2024-05-08 18:55:00|2738.4|2735.4|2738.2|2736.2|2738.9|2736.3|2737.5|2735.1|169
1715194800000|2024-05-08 19:00:00|2738.4|2735.4|2737.9|2735.9|2738.5|2735.9|2737.1|2734.9|141
1715195100000|2024-05-08 19:05:00|2737.8|2735.8|2736.8|2734.8|2738.4|2736|2736.7|2734.5|129
1715195400000|2024-05-08 19:10:00|2736.7|2734.7|2735|2733|2736.7|2734.7|2734.6|2732.4|175
1715195700000|2024-05-08 19:15:00|2735.1|2733.1|2735.4|2733.4|2735.5|2733.5|2733.9|2731.4|136
1715196000000|2024-05-08 19:20:00|2735.3|2733.3|2735.4|2733.4|2736.8|2734.4|2735.2|2732.6|175
1715196300000|2024-05-08 19:25:00|2735.7|2733.7|2734.4|2732.4|2736.3|2733.9|2734.3|2731.8|170
1715196600000|2024-05-08 19:30:00|2734.6|2732.6|2734.8|2732.8|2735.6|2733|2733.4|2731|179
1715196900000|2024-05-08 19:35:00|2734.7|2732.7|2731.8|2729.8|2734.7|2732.7|2731.8|2729.8|201
1715197200000|2024-05-08 19:40:00|2731.6|2729.6|2733.5|2731.5|2734.1|2731.5|2731.4|2729.1|198
1715197500000|2024-05-08 19:45:00|2733.7|2731.7|2733.4|2731.4|2734.4|2732.4|2733.2|2730.8|171
1715197800000|2024-05-08 19:50:00|2733.7|2731.7|2733.1|2731.1|2734.6|2732.4|2732.3|2729.9|205
1715198100000|2024-05-08 19:55:00|2733|2731|2732|2730|2734.1|2731.8|2732|2729.4|192
1715198400000|2024-05-08 20:00:00|2731.6|2729.6|2732.4|2729.4|2734|2731.5|2731.6|2729.1|170
1715198700000|2024-05-08 20:05:00|2732|2730|2732.5|2729.5|2732.6|2730.2|2731.5|2728.7|101
1715199000000|2024-05-08 20:10:00|2732.6|2729.6|2731.7|2729.7|2732.6|2730.1|2731.2|2728.7|69
1715199300000|2024-05-08 20:15:00|2731.6|2729.6|2734|2731|2734.2|2732.1|2731.6|2729.4|97
1715199600000|2024-05-08 20:20:00|2734.1|2731.1|2733.7|2731.7|2734.5|2731.9|2733.3|2730.7|70
1715199900000|2024-05-08 20:25:00|2733.6|2731.6|2733.7|2731.7|2734.1|2731.8|2733.1|2730.7|54
1715200200000|2024-05-08 20:30:00|2734.4|2731.4|2734.1|2732.1|2735.2|2732.7|2733.5|2730.8|62
1715200500000|2024-05-08 20:35:00|2734|2732|2734.2|2732.2|2734.4|2732.3|2733.6|2731.1|50
1715200800000|2024-05-08 20:40:00|2734.3|2732.3|2734.7|2732.7|2735.2|2732.8|2733.7|2731.2|89
1715201100000|2024-05-08 20:45:00|2735.2|2732.2|2734.8|2731.8|2735.2|2732.2|2734.6|2731.6|55
1715201400000|2024-05-08 20:50:00|2734.7|2731.7|2734.9|2731.9|2735.2|2732.2|2734.2|2731.2|54
1715201700000|2024-05-08 20:55:00|2735|2732|2734.5|2731.5|2735.5|2732.5|2733.9|2730.9|91
1715205600000|2024-05-08 22:00:00|2734.6|2731.6|2736.3|2733.3|2742.1|2733.8|2731.1|2722.1|160
1715205900000|2024-05-08 22:05:00|2736.2|2733.2|2739.1|2736.1|2739.2|2736.2|2735.5|2732.7|134
1715206200000|2024-05-08 22:10:00|2738.8|2735.8|2736.6|2733.6|2738.8|2735.8|2736.2|2733.2|103
1715206500000|2024-05-08 22:15:00|2736.7|2733.7|2737.6|2734.6|2738.4|2735.4|2736.4|2733.4|77
1715206800000|2024-05-08 22:20:00|2737.4|2734.4|2738.4|2735.4|2739|2736|2737.3|2734.3|77
1715207100000|2024-05-08 22:25:00|2738.3|2735.3|2737.5|2734.5|2738.6|2735.6|2736.6|2733.6|75
1715207400000|2024-05-08 22:30:00|2737.4|2734.4|2737.1|2734.1|2738.2|2735.2|2737.1|2734.1|98
1715207700000|2024-05-08 22:35:00|2737.3|2734.3|2737.1|2734.1|2738.2|2735.2|2737.1|2734.1|37
1715208000000|2024-05-08 22:40:00|2737.2|2734.2|2737.1|2734.1|2738.1|2735.1|2737.1|2734.1|45
1715208300000|2024-05-08 22:45:00|2737.3|2734.3|2737.2|2734.2|2737.8|2734.8|2736.7|2733.7|73
1715208600000|2024-05-08 22:50:00|2737.1|2734.1|2737|2734|2737.6|2734.6|2736.3|2733.5|51
1715208900000|2024-05-08 22:55:00|2737.1|2734.1|2738.2|2735.2|2738.2|2735.2|2736.9|2733.9|47
1715209200000|2024-05-08 23:00:00|2738.1|2735.1|2736.6|2733.6|2738.2|2735.2|2736.4|2733.4|148
1715209500000|2024-05-08 23:05:00|2736.7|2733.7|2735.7|2732.7|2737.2|2734.2|2735.5|2732.5|68
1715209800000|2024-05-08 23:10:00|2735.6|2732.6|2735.1|2732.1|2736|2733|2734.6|2731.6|86
1715210100000|2024-05-08 23:15:00|2735.2|2732.2|2735.7|2732.7|2736.5|2733.5|2734.5|2731.5|38
1715210400000|2024-05-08 23:20:00|2735.6|2732.6|2736.5|2733.5|2736.5|2733.5|2735.6|2732.6|29
1715210700000|2024-05-08 23:25:00|2736.4|2733.4|2737.1|2734.1|2737.2|2734.2|2735.9|2732.9|38
1715211000000|2024-05-08 23:30:00|2737.3|2734.3|2737.2|2734.2|2737.4|2734.4|2736.8|2733.8|50
1715211300000|2024-05-08 23:35:00|2736.9|2733.9|2735.7|2732.7|2737.2|2734.2|2735.5|2732.5|54
1715211600000|2024-05-08 23:40:00|2735.6|2732.6|2735.6|2732.6|2736.4|2733.5|2735.4|2732.5|58
1715211900000|2024-05-08 23:45:00|2735.4|2732.4|2734.6|2731.6|2735.8|2732.8|2734.3|2731.5|81
1715212200000|2024-05-08 23:50:00|2734.7|2731.7|2732.7|2729.7|2734.7|2731.7|2732.6|2729.6|144
1715212500000|2024-05-08 23:55:00|2732.8|2729.8|2733.4|2730.4|2733.9|2730.9|2732.1|2729.1|104
1715212800000|2024-05-09 00:00:00|2733.5|2730.5|2734.1|2731.1|2735.7|2732.7|2732.7|2729.7|238
1715213100000|2024-05-09 00:05:00|2734|2731|2733|2730|2734.6|2731.6|2732.9|2729.9|133
1715213400000|2024-05-09 00:10:00|2733.1|2730.1|2731.4|2728.4|2733.1|2730.1|2731.3|2728.3|148
1715213700000|2024-05-09 00:15:00|2731.5|2728.5|2731.9|2728.9|2732.8|2730.2|2731.1|2728.1|138
1715214000000|2024-05-09 00:20:00|2731.8|2728.8|2730.6|2727.6|2731.9|2728.9|2730.4|2727.4|78
1715214300000|2024-05-09 00:25:00|2730.5|2727.5|2731|2728|2731.5|2728.5|2730.3|2727.3|118
1715214600000|2024-05-09 00:30:00|2730.9|2727.9|2731.9|2728.9|2732.5|2729.8|2730.7|2727.7|100
1715214900000|2024-05-09 00:35:00|2731.8|2728.8|2733.3|2730.3|2733.5|2730.6|2731.8|2728.8|164
1715215200000|2024-05-09 00:40:00|2732.9|2729.9|2734.9|2731.9|2735.1|2732.1|2732.2|2729.2|115
1715215500000|2024-05-09 00:45:00|2735|2732|2736.9|2733.9|2737.1|2734.4|2734.8|2731.8|147
1715215800000|2024-05-09 00:50:00|2737|2734|2737.9|2734.9|2738.3|2735.4|2736.8|2733.8|123
1715216100000|2024-05-09 00:55:00|2738|2735|2736.3|2733.3|2739|2736|2734.8|2731.9|189
1715216400000|2024-05-09 01:00:00|2736.2|2733.2|2735.9|2732.9|2738.9|2736.4|2735.7|2732.7|585
1715216700000|2024-05-09 01:05:00|2735.8|2732.8|2734.1|2731.1|2739.4|2736.7|2733.3|2730.5|542
1715217000000|2024-05-09 01:10:00|2733.9|2730.9|2736.6|2733.6|2737.7|2734.7|2733.4|2730.4|325
1715217300000|2024-05-09 01:15:00|2736.5|2733.5|2739.1|2736.1|2739.1|2736.3|2735|2732|359
1715217600000|2024-05-09 01:20:00|2738.9|2735.9|2739.9|2736.9|2740.1|2737.2|2738.2|2735.3|317
1715217900000|2024-05-09 01:25:00|2739.8|2736.8|2739.2|2736.2|2740.4|2737.4|2737.7|2735.2|293
1715218200000|2024-05-09 01:30:00|2739|2736|2745.4|2742.4|2745.8|2742.8|2738.3|2735.3|563
1715218500000|2024-05-09 01:35:00|2745.2|2742.2|2744.1|2741.1|2746.2|2743.3|2742.6|2740.2|500
1715218800000|2024-05-09 01:40:00|2744|2741|2745.2|2742.2|2747.5|2744.5|2744|2741|390
1715219100000|2024-05-09 01:45:00|2745.1|2742.1|2743.4|2740.4|2745.9|2742.9|2742.4|2739.4|344
1715219400000|2024-05-09 01:50:00|2743.3|2740.3|2741.9|2738.9|2744.6|2741.9|2741.1|2738.1|295
1715219700000|2024-05-09 01:55:00|2741.8|2738.8|2738.9|2735.9|2741.9|2738.9|2738.5|2735.5|329
1715220000000|2024-05-09 02:00:00|2738.8|2735.8|2738.7|2735.7|2739.3|2736.6|2737.5|2734.5|320
1715220300000|2024-05-09 02:05:00|2738.8|2735.8|2736.3|2733.3|2739.3|2736.3|2735.7|2732.7|416
1715220600000|2024-05-09 02:10:00|2736.2|2733.2|2737.6|2734.6|2737.8|2734.8|2736|2733|370
1715220900000|2024-05-09 02:15:00|2737.5|2734.5|2737.3|2734.3|2737.8|2734.8|2736.8|2733.8|147
1715221200000|2024-05-09 02:20:00|2737.4|2734.4|2736.3|2733.3|2737.8|2734.8|2736.3|2733.3|152
1715221500000|2024-05-09 02:25:00|2736.2|2733.2|2737.2|2734.2|2738.1|2735.3|2735.5|2732.6|132
1715221800000|2024-05-09 02:30:00|2736.6|2734.6|2739.3|2736.3|2739.4|2736.8|2736.2|2733.8|286
1715222100000|2024-05-09 02:35:00|2738.9|2735.9|2738.9|2736.9|2739.6|2736.9|2737.3|2734.8|257
1715222400000|2024-05-09 02:40:00|2738.8|2736.8|2740|2737|2740|2737|2737.5|2734.9|271
1715222700000|2024-05-09 02:45:00|2739.9|2736.9|2743|2740|2743.2|2740.5|2739.7|2736.7|234
1715223000000|2024-05-09 02:50:00|2742.9|2739.9|2746.2|2743.2|2746.8|2744|2741.9|2739.4|381
1715223300000|2024-05-09 02:55:00|2746.3|2743.3|2745.2|2742.2|2746.6|2743.6|2744.2|2741.2|259
1715223600000|2024-05-09 03:00:00|2745.5|2742.5|2746.5|2743.5|2747.8|2744.8|2744.8|2741.8|314
1715223900000|2024-05-09 03:05:00|2746.7|2743.7|2749.4|2746.4|2749.5|2746.5|2745.6|2742.6|331
1715224200000|2024-05-09 03:10:00|2749.2|2746.2|2748.1|2746.1|2750.6|2747.6|2747.4|2745|342
1715224500000|2024-05-09 03:15:00|2748.5|2745.5|2747.6|2744.6|2749.6|2746.8|2747.3|2744.3|264
1715224800000|2024-05-09 03:20:00|2747.5|2744.5|2748|2745|2750.1|2747.1|2746.7|2743.7|266
1715225100000|2024-05-09 03:25:00|2747.9|2744.9|2747.9|2744.9|2748.6|2746|2746.9|2743.9|211
1715225400000|2024-05-09 03:30:00|2748|2745|2748.1|2745.1|2749.1|2746.4|2747.3|2744.4|185
1715225700000|2024-05-09 03:35:00|2747.9|2744.9|2751.3|2748.3|2751.3|2748.8|2747.7|2744.7|143
1715226000000|2024-05-09 03:40:00|2751.2|2748.2|2750.8|2747.8|2752.6|2750.3|2750.1|2747.4|200
1715226300000|2024-05-09 03:45:00|2750.7|2747.7|2750.1|2747.1|2751.4|2748.8|2749.7|2746.7|140
1715226600000|2024-05-09 03:50:00|2750.2|2747.2|2749|2746|2750.7|2747.7|2748.9|2745.9|173
1715226900000|2024-05-09 03:55:00|2749.2|2746.2|2749.5|2746.5|2749.7|2747.2|2748.7|2745.9|124
1715227200000|2024-05-09 04:00:00|2749.3|2746.3|2750.6|2748.6|2751.7|2749.1|2748.6|2746|153
1715227500000|2024-05-09 04:05:00|2750.5|2748.5|2750.7|2747.7|2752.5|2749.7|2750.5|2747.6|186
1715227800000|2024-05-09 04:10:00|2750.8|2747.8|2751|2748|2751.2|2748.2|2750.1|2747.1|116
1715228100000|2024-05-09 04:15:00|2751.2|2748.2|2752.2|2749.2|2753.4|2750.4|2750.7|2747.7|208
1715228400000|2024-05-09 04:20:00|2751.9|2749.9|2752.4|2749.4|2752.9|2749.9|2750.7|2747.7|221
1715228700000|2024-05-09 04:25:00|2752.2|2749.2|2751.7|2748.7|2752.5|2749.5|2751.2|2748.2|197
1715229000000|2024-05-09 04:30:00|2751.8|2748.8|2751.9|2748.9|2752.1|2749.1|2749.8|2746.8|140
1715229300000|2024-05-09 04:35:00|2751.8|2748.8|2752.5|2749.5|2753|2750.3|2751.3|2748.4|179
1715229600000|2024-05-09 04:40:00|2752.2|2749.2|2754.4|2751.4|2754.7|2752.3|2751.8|2748.8|169
1715229900000|2024-05-09 04:45:00|2754.2|2751.2|2754.6|2751.6|2755.1|2752.8|2752.8|2750.8|173
1715230200000|2024-05-09 04:50:00|2754.7|2751.7|2754.2|2751.2|2755.3|2752.6|2753.6|2751|131
1715230500000|2024-05-09 04:55:00|2754.3|2751.3|2755.1|2752.1|2755.6|2752.7|2753.5|2751.1|136
1715230800000|2024-05-09 05:00:00|2755.3|2752.3|2756|2753|2756.4|2753.7|2754.3|2751.7|174
1715231100000|2024-05-09 05:05:00|2756.1|2753.1|2758.9|2755.9|2760.9|2757.9|2755.4|2752.9|287
1715231400000|2024-05-09 05:10:00|2759.1|2756.1|2759.9|2756.9|2760.6|2757.9|2758.2|2755.6|264
1715231700000|2024-05-09 05:15:00|2760|2757|2760.4|2758.4|2761.5|2759|2759.5|2756.9|312
1715232000000|2024-05-09 05:20:00|2760.8|2757.8|2760.1|2757.1|2760.9|2758.2|2759.1|2756.6|244
1715232300000|2024-05-09 05:25:00|2760.2|2757.2|2760.5|2757.5|2761.2|2758.4|2759.1|2756.5|227
1715232600000|2024-05-09 05:30:00|2760.4|2757.4|2766.8|2764.8|2767.5|2764.8|2759.4|2756.9|880
1715232900000|2024-05-09 05:35:00|2766.9|2764.9|2768.8|2765.8|2770.4|2767.9|2766.3|2763.3|782
1715233200000|2024-05-09 05:40:00|2768.9|2765.9|2764.5|2761.5|2772.9|2770.5|2762.1|2759.6|746
1715233500000|2024-05-09 05:45:00|2764.4|2761.4|2762.1|2759.1|2766.3|2763.7|2761.4|2758.8|566
1715233800000|2024-05-09 05:50:00|2762|2759|2764.4|2761.4|2764.7|2761.7|2760.8|2758.1|528
1715234100000|2024-05-09 05:55:00|2764.5|2761.5|2766.1|2763.1|2766.7|2763.7|2763.3|2760.6|468
1715234400000|2024-05-09 06:00:00|2766|2763|2765.8|2762.8|2766.8|2764.2|2763.5|2760.5|542
1715234700000|2024-05-09 06:05:00|2765.7|2762.7|2766.3|2763.3|2768.4|2765.4|2763.4|2760.7|459
1715235000000|2024-05-09 06:10:00|2766.1|2763.1|2772|2769|2773|2770|2766|2763|494
1715235300000|2024-05-09 06:15:00|2771.9|2768.9|2765.8|2762.8|2772|2769|2765.4|2762.4|443
1715235600000|2024-05-09 06:20:00|2765.9|2762.9|2768|2765|2768.2|2765.4|2764.2|2762|389
1715235900000|2024-05-09 06:25:00|2768.1|2765.1|2766.7|2763.7|2769|2766.4|2765.8|2763.3|417
1715236200000|2024-05-09 06:30:00|2766.8|2763.8|2763|2760|2768.6|2765.6|2762.6|2759.6|399
1715236500000|2024-05-09 06:35:00|2762.8|2759.8|2765.1|2763.1|2766.7|2763.8|2762.7|2759.7|376
1715236800000|2024-05-09 06:40:00|2765|2763|2762.3|2759.3|2766.6|2763.6|2761.9|2759.1|376
1715237100000|2024-05-09 06:45:00|2762.5|2759.5|2763.1|2760.1|2764.1|2761.3|2761.6|2759|363
1715237400000|2024-05-09 06:50:00|2762.9|2759.9|2762.5|2759.5|2765.2|2762.2|2762.3|2759.5|329
1715237700000|2024-05-09 06:55:00|2762.6|2759.6|2763.7|2760.7|2764.1|2761.7|2761.1|2758.1|391
1715238000000|2024-05-09 07:00:00|2764|2761|2766.3|2763.3|2767.2|2764.4|2763.5|2760.7|384
1715238300000|2024-05-09 07:05:00|2766.1|2763.1|2768|2765|2768.3|2765.8|2765.1|2762.5|451
1715238600000|2024-05-09 07:10:00|2768.1|2765.1|2767|2764|2769.4|2766.8|2766.3|2763.7|335
1715238900000|2024-05-09 07:15:00|2766.9|2763.9|2765.9|2762.9|2767.3|2764.8|2764|2761.6|310
1715239200000|2024-05-09 07:20:00|2766|2763|2763.4|2760.4|2766.6|2764.3|2762.4|2759.9|353
1715239500000|2024-05-09 07:25:00|2763.2|2761.2|2761.9|2758.9|2763.5|2761.4|2758.6|2756|386
1715239800000|2024-05-09 07:30:00|2761.4|2759.4|2760.8|2757.8|2762.1|2759.5|2758.6|2755.9|358
1715240100000|2024-05-09 07:35:00|2760.9|2757.9|2758.6|2756.6|2762|2759.4|2758.6|2756.2|280
1715240400000|2024-05-09 07:40:00|2758.7|2756.7|2757.5|2755.5|2760.2|2757.8|2757|2754.4|504
1715240700000|2024-05-09 07:45:00|2757.4|2755.4|2756.1|2753.1|2758.3|2755.6|2755.5|2752.8|478
1715241000000|2024-05-09 07:50:00|2756|2753|2757.9|2754.9|2758.3|2755.7|2754.2|2751.2|450
1715241300000|2024-05-09 07:55:00|2757.8|2754.8|2758.1|2755.1|2759.5|2757.2|2757.5|2754.8|318
1715241600000|2024-05-09 08:00:00|2757.1|2755.5|2760|2757|2761.4|2758.9|2756.6|2754|350
1715241900000|2024-05-09 08:05:00|2760.2|2757.2|2762.7|2760.7|2763.2|2760.7|2759.1|2756.4|433
1715242200000|2024-05-09 08:10:00|2762.5|2760.5|2766.7|2764.7|2768|2765.3|2762.4|2760|405
1715242500000|2024-05-09 08:15:00|2766.8|2764.8|2768.9|2765.9|2769.4|2767.1|2766.8|2764.3|285
1715242800000|2024-05-09 08:20:00|2768.7|2765.7|2767.3|2764.3|2769.4|2766.4|2766.1|2763.1|289
1715243100000|2024-05-09 08:25:00|2767.4|2764.4|2766.3|2763.3|2768|2765.7|2764.8|2762.4|305
1715243400000|2024-05-09 08:30:00|2766.1|2763.1|2767.4|2764.4|2767.5|2764.9|2763.9|2761.1|247
1715243700000|2024-05-09 08:35:00|2767.3|2764.3|2768.7|2765.7|2769.7|2766.8|2765.4|2762.5|305
1715244000000|2024-05-09 08:40:00|2768.8|2765.8|2769.1|2766.1|2770.4|2767.8|2767.9|2765|262
1715244300000|2024-05-09 08:45:00|2769|2766|2766.9|2763.9|2769.2|2766.5|2766.1|2763.2|218
1715244600000|2024-05-09 08:50:00|2767|2764|2764.8|2762.8|2767.2|2764.3|2764.6|2761.7|299
1715244900000|2024-05-09 08:55:00|2764.7|2762.7|2765.2|2762.2|2766.1|2763.3|2762.6|2760|454
1715245200000|2024-05-09 09:00:00|2765.1|2762.1|2766.4|2763.4|2767.5|2764.9|2764.7|2762.1|298
1715245500000|2024-05-09 09:05:00|2766.5|2763.5|2766|2763|2767.5|2764.8|2765.1|2762.4|209
1715245800000|2024-05-09 09:10:00|2765.9|2762.9|2765.4|2762.4|2766.2|2763.6|2763.8|2761.2|266
1715246100000|2024-05-09 09:15:00|2765.1|2763.1|2762.7|2759.7|2766.1|2763.4|2762|2759.6|238
1715246400000|2024-05-09 09:20:00|2762.8|2759.8|2764|2761|2764.3|2762.3|2761.8|2759.2|240
1715246700000|2024-05-09 09:25:00|2763.9|2760.9|2766|2763|2766.7|2763.9|2763.9|2760.9|179
1715247000000|2024-05-09 09:30:00|2765.9|2762.9|2765.1|2763.1|2766.1|2763.3|2763.7|2761.2|215
1715247300000|2024-05-09 09:35:00|2765.2|2763.2|2763.7|2761.7|2765.7|2763.3|2763.5|2761|155
1715247600000|2024-05-09 09:40:00|2763.8|2761.8|2764.9|2761.9|2765.1|2762.5|2762.1|2759.5|260
1715247900000|2024-05-09 09:45:00|2765|2762|2760.9|2757.9|2765|2762.3|2759.7|2757|261
1715248200000|2024-05-09 09:50:00|2761|2758|2761.8|2758.8|2761.8|2759.2|2759.8|2757.1|183
1715248500000|2024-05-09 09:55:00|2761.7|2758.7|2760.2|2757.2|2761.7|2759|2759.5|2756.9|198
1715248800000|2024-05-09 10:00:00|2760.1|2757.1|2761.3|2759.3|2761.9|2759.3|2759|2756.3|261
1715249100000|2024-05-09 10:05:00|2762|2759|2761.5|2759.5|2763.5|2761|2760.7|2758|260
1715249400000|2024-05-09 10:10:00|2762|2759|2761.2|2759.2|2762.2|2759.8|2759.4|2757|246
1715249700000|2024-05-09 10:15:00|2761.1|2759.1|2761.8|2759.8|2763.6|2761.1|2760.5|2758.1|192
1715250000000|2024-05-09 10:20:00|2761.7|2759.7|2764.5|2761.5|2764.6|2761.8|2761.6|2759.4|157
1715250300000|2024-05-09 10:25:00|2764.4|2761.4|2764.8|2762.8|2766.2|2763.5|2764.4|2761.4|217
1715250600000|2024-05-09 10:30:00|2764.7|2762.7|2767.8|2764.8|2768.5|2765.5|2764.5|2761.8|224
1715250900000|2024-05-09 10:35:00|2767.9|2764.9|2766.6|2764.6|2767.9|2765.1|2765.5|2762.7|175
1715251200000|2024-05-09 10:40:00|2766.5|2764.5|2768.4|2765.4|2768.8|2766.5|2766.4|2763.8|222
1715251500000|2024-05-09 10:45:00|2768.3|2765.3|2767|2764|2768.6|2765.8|2766.5|2764|303
1715251800000|2024-05-09 10:50:00|2766.9|2763.9|2766.3|2763.3|2768.1|2765.4|2765.2|2762.7|273
1715252100000|2024-05-09 10:55:00|2766.5|2763.5|2765.3|2762.3|2767|2764.4|2764.9|2761.9|172
1715252400000|2024-05-09 11:00:00|2765.5|2762.5|2767|2765|2769.8|2766.8|2764.2|2761.2|524
1715252700000|2024-05-09 11:05:00|2766.9|2764.9|2770.3|2767.3|2770.8|2768.2|2766.9|2764.7|333
1715253000000|2024-05-09 11:10:00|2770.4|2767.4|2769.4|2767.4|2770.4|2768|2767.9|2765.7|289
1715253300000|2024-05-09 11:15:00|2769.3|2767.3|2770.2|2767.2|2771.2|2768.8|2768.9|2766.6|352
1715253600000|2024-05-09 11:20:00|2770.3|2767.3|2770.2|2767.2|2770.3|2767.9|2768.3|2765.8|246
1715253900000|2024-05-09 11:25:00|2770.1|2767.1|2768.8|2766.8|2771|2768.5|2768|2765.7|400
1715254200000|2024-05-09 11:30:00|2768.9|2766.9|2767.5|2764.5|2769|2766.9|2766.7|2764.2|284
1715254500000|2024-05-09 11:35:00|2767.6|2764.6|2768.6|2766.6|2769.9|2767.5|2767|2764.4|318
1715254800000|2024-05-09 11:40:00|2768.4|2766.4|2769.4|2767.4|2771.9|2769.6|2768.3|2765.9|359
1715255100000|2024-05-09 11:45:00|2769.3|2767.3|2773.4|2771.4|2773.7|2771.4|2769|2766.4|392
1715255400000|2024-05-09 11:50:00|2773.2|2771.2|2772.7|2769.7|2774.3|2771.9|2772.1|2769.6|394
1715255700000|2024-05-09 11:55:00|2771.8|2769.8|2772.3|2770.3|2773.4|2770.9|2770.9|2768.3|302
1715256000000|2024-05-09 12:00:00|2772.8|2769.8|2771.4|2769.4|2774.3|2771.8|2771.1|2768.7|477
1715256300000|2024-05-09 12:05:00|2772|2769|2773.1|2770.1|2773.7|2771.5|2771.3|2768.7|408
1715256600000|2024-05-09 12:10:00|2772.8|2769.8|2772.2|2769.2|2773.6|2771.2|2771.4|2768.7|391
1715256900000|2024-05-09 12:15:00|2771.9|2769.9|2771.1|2768.1|2773.4|2770.8|2769.6|2766.9|446
1715257200000|2024-05-09 12:20:00|2771.4|2768.4|2774.7|2772.7|2774.7|2772.7|2771.3|2768.4|630
1715257500000|2024-05-09 12:25:00|2774.8|2771.8|2775.4|2772.4|2777.1|2774.1|2773.7|2770.7|544
1715257800000|2024-05-09 12:30:00|2776|2774|2782.2|2780.2|2784.7|2782.2|2775|2772.5|1284
1715258100000|2024-05-09 12:35:00|2782|2780|2792.4|2789.4|2792.7|2790.1|2781.2|2778.2|966
1715258400000|2024-05-09 12:40:00|2792.5|2789.5|2791.7|2789.7|2793.9|2791.1|2789.7|2786.8|922
1715258700000|2024-05-09 12:45:00|2791.6|2789.6|2793.4|2790.4|2795.1|2792.9|2790.6|2787.8|847
1715259000000|2024-05-09 12:50:00|2793.5|2790.5|2792.3|2790.3|2794.7|2792|2790.4|2787.8|637
1715259300000|2024-05-09 12:55:00|2792.4|2790.4|2793.1|2791.1|2793.7|2791.2|2790.3|2788|603
1715259600000|2024-05-09 13:00:00|2793.4|2791.4|2789.2|2786.2|2794.5|2792.5|2787.4|2784.9|1100
1715259900000|2024-05-09 13:05:00|2788.7|2786.7|2789.4|2787.4|2792.4|2789.9|2784.9|2782.6|909
1715260200000|2024-05-09 13:10:00|2789.2|2787.2|2773.2|2771.2|2789.9|2787.5|2768.3|2765.6|1509
1715260500000|2024-05-09 13:15:00|2773.3|2771.3|2766.7|2764.7|2773.3|2771.3|2762.2|2759.7|1377
1715260800000|2024-05-09 13:20:00|2766.6|2764.6|2765.2|2762.2|2773|2770.6|2764.7|2762.2|1096
1715261100000|2024-05-09 13:25:00|2765.1|2762.1|2771.3|2768.3|2773.3|2770.6|2761.9|2759.2|1003
1715261400000|2024-05-09 13:30:00|2771.4|2768.4|2778.5|2775.5|2780.2|2777.4|2770.4|2768.1|1353
1715261700000|2024-05-09 13:35:00|2778.6|2775.6|2783.6|2780.6|2784.9|2782.6|2778.6|2775.6|1163
1715262000000|2024-05-09 13:40:00|2783|2781|2780.7|2777.7|2784.3|2781.7|2776.9|2774.7|1157
1715262300000|2024-05-09 13:45:00|2781.7|2778.7|2786|2784|2788.1|2785.9|2779.4|2776.9|992
1715262600000|2024-05-09 13:50:00|2786.1|2784.1|2789.1|2787.1|2791.5|2789.3|2785.7|2783.2|998
1715262900000|2024-05-09 13:55:00|2789.2|2787.2|2793.8|2791.8|2795.1|2792.7|2786.8|2784.7|961
1715263200000|2024-05-09 14:00:00|2793.9|2791.9|2799.4|2797.4|2800.2|2797.8|2792.6|2790.5|969
1715263500000|2024-05-09 14:05:00|2799.3|2797.3|2809.4|2807.4|2811.3|2809.3|2796.8|2794.7|1210
1715263800000|2024-05-09 14:10:00|2809.3|2807.3|2814|2811|2818.5|2815.5|2807.6|2805.5|1185
1715264100000|2024-05-09 14:15:00|2813.9|2810.9|2816|2814|2817.1|2815|2811.3|2809.1|1128
1715264400000|2024-05-09 14:20:00|2816.2|2814.2|2817.8|2815.8|2821.2|2819.1|2816.2|2814.2|1018
1715264700000|2024-05-09 14:25:00|2817.9|2815.9|2814.3|2812.3|2821.6|2819.3|2813.2|2810.8|1049
1715265000000|2024-05-09 14:30:00|2814.2|2812.2|2808.5|2806.5|2816.4|2813.9|2806|2803.6|1124
1715265300000|2024-05-09 14:35:00|2808.4|2806.4|2809.6|2807.6|2812.5|2810.1|2805.8|2803.8|1139
1715265600000|2024-05-09 14:40:00|2809.7|2807.7|2804.1|2802.1|2812.4|2810.4|2803.7|2801.1|1078
1715265900000|2024-05-09 14:45:00|2804.4|2802.4|2803.1|2801.1|2808.3|2806.2|2802.3|2800.3|917
1715266200000|2024-05-09 14:50:00|2803.2|2801.2|2810.6|2808.6|2811|2809|2803.2|2800.8|700
1715266500000|2024-05-09 14:55:00|2810.5|2808.5|2813.6|2810.6|2814.2|2811.6|2808.8|2806.4|734
1715266800000|2024-05-09 15:00:00|2813.7|2810.7|2815.4|2813.4|2816.2|2813.9|2810.2|2807.7|725
1715267100000|2024-05-09 15:05:00|2815.5|2813.5|2818.7|2816.7|2819.5|2817.5|2815.1|2812.5|628
1715267400000|2024-05-09 15:10:00|2818.6|2816.6|2816|2814|2820.8|2818.8|2815.9|2813.4|645
1715267700000|2024-05-09 15:15:00|2816.1|2814.1|2816.6|2814.6|2817.5|2815.5|2813.6|2811.6|796
1715268000000|2024-05-09 15:20:00|2816.7|2814.7|2811.9|2809.9|2817.7|2815.5|2810.5|2808.5|670
1715268300000|2024-05-09 15:25:00|2811.8|2809.8|2814.5|2812.5|2815.1|2813.1|2811.5|2809.5|573
1715268600000|2024-05-09 15:30:00|2814.3|2812.3|2812.4|2810.4|2814.6|2812.6|2811.4|2809.4|469
1715268900000|2024-05-09 15:35:00|2812.5|2810.5|2809.9|2807.9|2812.9|2810.9|2809|2806.5|453
1715269200000|2024-05-09 15:40:00|2809.8|2807.8|2811.5|2809.5|2812.2|2810.2|2808.8|2806.8|431
1715269500000|2024-05-09 15:45:00|2811.6|2809.6|2811.4|2809.4|2814.6|2812.6|2809.3|2807.3|576
1715269800000|2024-05-09 15:50:00|2811.3|2809.3|2809.9|2807.9|2811.3|2809.3|2807|2805|545
1715270100000|2024-05-09 15:55:00|2809.8|2807.8|2812.5|2809.5|2812.7|2810.7|2808.9|2806.9|459
1715270400000|2024-05-09 16:00:00|2812.6|2809.6|2814.9|2812.9|2815.1|2813.1|2810.3|2808.3|458
1715270700000|2024-05-09 16:05:00|2815|2813|2814.6|2811.6|2815.4|2813.4|2813.6|2811.4|396
1715271000000|2024-05-09 16:10:00|2814.5|2811.5|2813.4|2811.4|2815.9|2813.5|2812.9|2810.9|380
1715271300000|2024-05-09 16:15:00|2813.5|2811.5|2815.5|2813.5|2815.8|2813.8|2812.6|2810.6|342
1715271600000|2024-05-09 16:20:00|2815.4|2813.4|2814.1|2812.1|2815.9|2813.9|2813.8|2811.8|255
1715271900000|2024-05-09 16:25:00|2814|2812|2818.2|2816.2|2818.3|2816.3|2813.7|2811.3|300
1715272200000|2024-05-09 16:30:00|2818.1|2816.1|2818.4|2816.4|2819.1|2816.8|2816.2|2813.8|369
1715272500000|2024-05-09 16:35:00|2818.3|2816.3|2816.8|2814.8|2819.4|2817.3|2816.2|2813.7|293
1715272800000|2024-05-09 16:40:00|2817.3|2814.3|2815.8|2813.8|2818.7|2816.1|2815.6|2813.4|274
1715273100000|2024-05-09 16:45:00|2816.1|2814.1|2814.3|2812.3|2816.6|2814.4|2812.2|2809.7|327
1715273400000|2024-05-09 16:50:00|2814.2|2812.2|2812.5|2810.5|2815.5|2813.3|2812|2809.7|266
1715273700000|2024-05-09 16:55:00|2812.4|2810.4|2811.3|2809.3|2813.3|2810.9|2811.2|2808.7|334
1715274000000|2024-05-09 17:00:00|2811.2|2809.2|2815.3|2813.3|2815.8|2813.8|2809.9|2807.5|519
1715274300000|2024-05-09 17:05:00|2815.1|2813.1|2814.2|2812.2|2815.7|2813.3|2812.8|2810.7|353
1715274600000|2024-05-09 17:10:00|2814.1|2812.1|2814.4|2811.4|2816.4|2813.9|2812.8|2810.8|320
1715274900000|2024-05-09 17:15:00|2814.5|2811.5|2814|2811|2815.6|2813.1|2813|2810.4|272
1715275200000|2024-05-09 17:20:00|2814.1|2811.1|2814|2812|2816.7|2813.9|2813.9|2811.1|356
1715275500000|2024-05-09 17:25:00|2813.9|2811.9|2816.2|2813.2|2817.5|2815|2813.4|2810.4|361
1715275800000|2024-05-09 17:30:00|2816.3|2813.3|2814|2812|2816.3|2813.9|2813.8|2811|311
1715276100000|2024-05-09 17:35:00|2813.8|2811.8|2814.5|2812.5|2815.2|2812.6|2813.3|2810.5|214
1715276400000|2024-05-09 17:40:00|2814.4|2812.4|2815.9|2812.9|2816.5|2814.2|2814.3|2811.7|218
1715276700000|2024-05-09 17:45:00|2816|2813|2816.1|2814.1|2817.1|2814.4|2815.5|2812.7|258
1715277000000|2024-05-09 17:50:00|2816|2814|2816.3|2813.3|2816.7|2814|2814.6|2812.2|271
1715277300000|2024-05-09 17:55:00|2816.4|2813.4|2818.9|2815.9|2819.4|2816.8|2816.2|2813.3|332
1715277600000|2024-05-09 18:00:00|2819|2816|2819.7|2816.7|2820|2817.5|2818.2|2815.7|354
1715277900000|2024-05-09 18:05:00|2819.8|2816.8|2817.7|2814.7|2820.3|2817.3|2817.4|2814.4|325
1715278200000|2024-05-09 18:10:00|2818|2815|2817.6|2814.6|2818.3|2815.3|2816.2|2813.2|232
1715278500000|2024-05-09 18:15:00|2817.8|2814.8|2818.9|2815.9|2819.3|2816.3|2816.6|2814|230
1715278800000|2024-05-09 18:20:00|2819|2816|2819.2|2816.2|2820|2817|2818.1|2815.1|227
1715279100000|2024-05-09 18:25:00|2819.1|2816.1|2820.3|2817.3|2820.8|2817.9|2818.4|2815.8|254
1715279400000|2024-05-09 18:30:00|2820.2|2817.2|2819.8|2816.8|2821|2818.1|2818.9|2815.9|231
1715279700000|2024-05-09 18:35:00|2819.9|2816.9|2820.9|2817.9|2821.3|2818.6|2819.4|2816.8|253
1715280000000|2024-05-09 18:40:00|2821|2818|2820.6|2817.6|2821.6|2819|2819.3|2816.8|220
1715280300000|2024-05-09 18:45:00|2820|2818|2819.8|2817.8|2821.5|2818.7|2819.4|2817|147
1715280600000|2024-05-09 18:50:00|2819.7|2817.7|2822|2819|2822|2819|2819.7|2817.7|169
1715280900000|2024-05-09 18:55:00|2821.7|2818.7|2823.3|2820.3|2823.5|2820.6|2821.2|2818.7|210
1715281200000|2024-05-09 19:00:00|2823.2|2820.2|2824|2821|2824.5|2822|2822.6|2819.6|205
1715281500000|2024-05-09 19:05:00|2824.1|2821.1|2820.7|2818.7|2824.3|2821.7|2820.7|2818.2|199
1715281800000|2024-05-09 19:10:00|2820.8|2818.8|2822.1|2819.1|2822.5|2819.5|2819.9|2817.2|215
1715282100000|2024-05-09 19:15:00|2822.3|2819.3|2822.8|2819.8|2823.8|2821.2|2821.1|2818.7|252
1715282400000|2024-05-09 19:20:00|2822.9|2819.9|2823.4|2821.4|2823.7|2821.7|2821.4|2819.1|193
1715282700000|2024-05-09 19:25:00|2823.5|2821.5|2825.2|2823.2|2826.3|2823.7|2823.3|2821.2|138
1715283000000|2024-05-09 19:30:00|2825.4|2822.4|2828.1|2825.1|2828.2|2825.3|2825.4|2822.4|214
1715283300000|2024-05-09 19:35:00|2828.3|2825.3|2830.6|2828.6|2831.8|2829.3|2826.8|2824.7|318
1715283600000|2024-05-09 19:40:00|2830.4|2828.4|2828.5|2825.5|2831.6|2829.2|2825.9|2823.7|436
1715283900000|2024-05-09 19:45:00|2828.4|2825.4|2830.7|2827.7|2831.8|2828.9|2826.9|2824.4|378
1715284200000|2024-05-09 19:50:00|2830.8|2827.8|2830.3|2828.3|2832.1|2829.8|2828.6|2826.2|423
1715284500000|2024-05-09 19:55:00|2830.1|2828.1|2831.2|2829.2|2831.7|2829.5|2829.1|2826.8|349
1715284800000|2024-05-09 20:00:00|2831.3|2828.3|2832|2829|2832.5|2830.5|2829.3|2826.9|351
1715285100000|2024-05-09 20:05:00|2832.1|2829.1|2832.4|2829.4|2833|2830|2830.9|2828.9|176
1715285400000|2024-05-09 20:10:00|2832.3|2829.3|2835.3|2833.3|2835.8|2833.4|2831.9|2829.1|196
1715285700000|2024-05-09 20:15:00|2835.4|2833.4|2835.4|2832.4|2835.6|2833.4|2832.8|2830.7|244
1715286000000|2024-05-09 20:20:00|2835.3|2832.3|2833.9|2830.9|2835.3|2832.4|2832.8|2830.2|202
1715286300000|2024-05-09 20:25:00|2834|2831|2832.9|2830.9|2835.5|2832.9|2832.7|2830.6|180
1715286600000|2024-05-09 20:30:00|2833|2831|2832.6|2830.6|2833.4|2831|2830.3|2828|244
1715286900000|2024-05-09 20:35:00|2832.8|2830.8|2833.5|2830.5|2833.8|2831.4|2832|2829.7|224
1715287200000|2024-05-09 20:40:00|2833.6|2830.6|2832.5|2830.5|2834|2831.3|2831.7|2829.2|122
1715287500000|2024-05-09 20:45:00|2832.6|2830.6|2833.8|2830.8|2834|2831|2832.4|2829.4|112
1715287800000|2024-05-09 20:50:00|2833.9|2830.9|2834.3|2831.3|2834.4|2831.7|2833|2830|63
1715288100000|2024-05-09 20:55:00|2834.4|2831.4|2835.8|2832.8|2836|2833|2834.1|2831.1|124
1715292000000|2024-05-09 22:00:00|2834|2831|2835.6|2832.6|2835.8|2832.8|2833.8|2830.8|40
1715292300000|2024-05-09 22:05:00|2835.8|2832.8|2838.4|2835.4|2840.8|2837.8|2835.5|2832.8|79
1715292600000|2024-05-09 22:10:00|2838.7|2835.7|2835.3|2832.3|2839.4|2836.1|2835.3|2832.3|120
1715292900000|2024-05-09 22:15:00|2835|2832|2833.8|2830.8|2836.3|2833.3|2832.1|2829.1|162
1715293200000|2024-05-09 22:20:00|2833.7|2830.7|2833.3|2830.3|2835.6|2832.6|2831.6|2828.6|144
1715293500000|2024-05-09 22:25:00|2833.2|2830.2|2832.8|2829.8|2833.8|2830.8|2832|2829|83
1715293800000|2024-05-09 22:30:00|2832.7|2829.7|2834|2831|2835.1|2832.3|2832.7|2829.7|85
1715294100000|2024-05-09 22:35:00|2834.1|2831.1|2834.7|2831.7|2835.8|2833|2834|2831|84
1715294400000|2024-05-09 22:40:00|2834.6|2831.6|2836|2833|2836.2|2833.3|2834.2|2831.2|53
1715294700000|2024-05-09 22:45:00|2836.1|2833.1|2837.2|2834.2|2837.2|2834.8|2835.3|2832.6|56
1715295000000|2024-05-09 22:50:00|2837.1|2834.1|2836.9|2833.9|2837.6|2834.7|2835.9|2833.3|56
1715295300000|2024-05-09 22:55:00|2836.8|2833.8|2836.3|2833.3|2837.8|2834.9|2836.3|2833.3|84
1715295600000|2024-05-09 23:00:00|2836.4|2833.4|2839|2836|2840.7|2837.7|2836.3|2833.3|141
1715295900000|2024-05-09 23:05:00|2838.9|2835.9|2839.9|2836.9|2841|2838|2838.6|2835.6|97
1715296200000|2024-05-09 23:10:00|2839.8|2836.8|2839.4|2836.4|2840.1|2837.1|2837.7|2834.7|86
1715296500000|2024-05-09 23:15:00|2839.1|2836.1|2839.6|2836.6|2839.8|2836.8|2838.1|2835.1|120
1715296800000|2024-05-09 23:20:00|2839.8|2836.8|2839.9|2836.9|2839.9|2836.9|2837.8|2834.8|89
1715297100000|2024-05-09 23:25:00|2840|2837|2839.1|2836.1|2840.5|2837.5|2838.5|2835.5|74
1715297400000|2024-05-09 23:30:00|2839.2|2836.2|2838.8|2835.8|2840.1|2837.3|2837.4|2834.7|85
1715297700000|2024-05-09 23:35:00|2838.7|2835.7|2838.7|2835.7|2839.4|2836.4|2838.5|2835.5|68
1715298000000|2024-05-09 23:40:00|2838.8|2835.8|2835.3|2832.3|2839.2|2836.2|2834.2|2831.2|113
1715298300000|2024-05-09 23:45:00|2835.5|2832.5|2835.5|2832.5|2836.3|2833.3|2834.5|2831.5|112
1715298600000|2024-05-09 23:50:00|2835.4|2832.4|2836.8|2833.8|2837.1|2834.1|2834.7|2832|82
1715298900000|2024-05-09 23:55:00|2836.9|2833.9|2835.8|2832.8|2836.9|2833.9|2834.6|2831.6|83
1715299200000|2024-05-10 00:00:00|2836.1|2833.1|2833.5|2830.5|2837.5|2834.5|2832.4|2829.8|206
1715299500000|2024-05-10 00:05:00|2833.4|2830.4|2833.2|2831.2|2835.1|2832.3|2832.6|2830.1|127
1715299800000|2024-05-10 00:10:00|2833.1|2831.1|2836.1|2833.1|2836.7|2834.2|2833.1|2831|179
1715300100000|2024-05-10 00:15:00|2836.2|2833.2|2835.8|2832.8|2837.3|2834.5|2834.5|2831.7|298
1715300400000|2024-05-10 00:20:00|2835.7|2832.7|2835.5|2832.5|2837.9|2835.3|2835.1|2832.2|290
1715300700000|2024-05-10 00:25:00|2835.2|2832.2|2836.8|2833.8|2836.9|2834.5|2834|2831.4|193
1715301000000|2024-05-10 00:30:00|2836.9|2833.9|2835.1|2832.1|2837.7|2834.8|2834.9|2831.9|197
1715301300000|2024-05-10 00:35:00|2835|2832|2834.3|2831.3|2835|2832|2833.3|2830.3|221
1715301600000|2024-05-10 00:40:00|2834.2|2831.2|2833.9|2830.9|2835|2832|2833.1|2830.1|153
1715301900000|2024-05-10 00:45:00|2834|2831|2831.1|2828.1|2834.6|2831.9|2831.1|2828.1|284
1715302200000|2024-05-10 00:50:00|2831.2|2828.2|2831.7|2828.7|2833.6|2830.8|2830.5|2827.5|248
1715302500000|2024-05-10 00:55:00|2831.2|2829.2|2832.9|2829.9|2834.4|2831.7|2830.6|2827.6|258
1715302800000|2024-05-10 01:00:00|2833.1|2830.1|2840.9|2837.9|2841.8|2838.8|2829.9|2826.9|1139
1715303100000|2024-05-10 01:05:00|2841|2838|2834.5|2831.5|2842.8|2840.1|2832.6|2830.2|883
1715303400000|2024-05-10 01:10:00|2834.4|2831.4|2833.2|2831.2|2834.9|2832.1|2828.6|2825.6|808
1715303700000|2024-05-10 01:15:00|2833.4|2831.4|2839.3|2837.3|2844|2841|2831.1|2828.9|1027
1715304000000|2024-05-10 01:20:00|2839.4|2837.4|2846.7|2843.7|2849.9|2846.9|2838.6|2835.7|980
1715304300000|2024-05-10 01:25:00|2846.6|2843.6|2843.7|2840.7|2849.3|2846.3|2838.7|2836.2|717
1715304600000|2024-05-10 01:30:00|2843.6|2840.6|2844.6|2842.6|2849.9|2846.9|2842.8|2840.4|872
1715304900000|2024-05-10 01:35:00|2844.5|2842.5|2844.5|2841.5|2846.4|2843.4|2840.7|2837.7|662
1715305200000|2024-05-10 01:40:00|2844.4|2841.4|2844.2|2841.2|2845.8|2842.8|2841.4|2838.4|607
1715305500000|2024-05-10 01:45:00|2844.3|2841.3|2844|2841|2844.5|2841.5|2840.6|2837.6|542
1715305800000|2024-05-10 01:50:00|2843.9|2840.9|2840.8|2837.8|2843.9|2840.9|2837.1|2834.1|659
1715306100000|2024-05-10 01:55:00|2840.7|2837.7|2840.8|2837.8|2846.9|2843.9|2839.9|2836.9|643
1715306400000|2024-05-10 02:00:00|2840.7|2837.7|2841.5|2838.5|2841.8|2839|2838.2|2835.2|516
1715306700000|2024-05-10 02:05:00|2841.4|2838.4|2842.5|2839.5|2842.8|2840.1|2837.9|2835.3|542
1715307000000|2024-05-10 02:10:00|2842.6|2839.6|2841.9|2838.9|2843.4|2840.4|2839.4|2836.4|620
1715307300000|2024-05-10 02:15:00|2842|2839|2834.8|2831.8|2842|2839|2834.6|2831.8|313
1715307600000|2024-05-10 02:20:00|2834.9|2831.9|2832.1|2829.1|2835.8|2832.8|2831.7|2828.8|271
1715307900000|2024-05-10 02:25:00|2832.2|2829.2|2834.1|2831.1|2834.2|2831.5|2829|2826.5|345
1715308200000|2024-05-10 02:30:00|2834.3|2831.3|2827.9|2824.9|2834.3|2831.3|2825.5|2823|716
1715308500000|2024-05-10 02:35:00|2828|2825|2830.4|2827.4|2831.2|2828.2|2824.3|2821.7|651
1715308800000|2024-05-10 02:40:00|2830.5|2827.5|2829.3|2826.3|2833.5|2830.7|2826.4|2823.9|586
1715309100000|2024-05-10 02:45:00|2828.3|2825.6|2832.5|2829.5|2833.6|2831|2828.3|2825.6|364
1715309400000|2024-05-10 02:50:00|2832.6|2829.6|2832.4|2829.4|2835.3|2832.6|2830.2|2827.6|512
1715309700000|2024-05-10 02:55:00|2832.5|2829.5|2830.9|2827.9|2834.4|2831.5|2830.7|2827.7|464
1715310000000|2024-05-10 03:00:00|2831|2828|2834|2831|2834.7|2832|2830.3|2827.3|430
1715310300000|2024-05-10 03:05:00|2834.1|2831.1|2833.5|2830.5|2835.4|2832.4|2831.5|2828.6|391
1715310600000|2024-05-10 03:10:00|2833.4|2830.4|2836|2833|2836|2833.7|2832.1|2829.1|347
1715310900000|2024-05-10 03:15:00|2836.2|2833.2|2835.8|2832.8|2836.8|2834|2834|2831|370
1715311200000|2024-05-10 03:20:00|2835.7|2832.7|2836.3|2833.3|2836.3|2833.3|2833.6|2830.9|382
1715311500000|2024-05-10 03:25:00|2835.9|2833.9|2836.3|2833.3|2839|2836.5|2835.2|2832.2|476
1715311800000|2024-05-10 03:30:00|2836.4|2833.4|2837.1|2834.1|2838|2835.1|2835.6|2832.6|243
1715312100000|2024-05-10 03:35:00|2837.2|2834.2|2837.3|2834.3|2837.6|2834.6|2836.1|2833.1|231
1715312400000|2024-05-10 03:40:00|2836.9|2834.9|2837|2834|2838.7|2835.7|2836.2|2833.2|198
1715312700000|2024-05-10 03:45:00|2836.6|2834.6|2838.3|2835.3|2839.2|2836.2|2836.4|2833.4|183
1715313000000|2024-05-10 03:50:00|2838.4|2835.4|2836.9|2833.9|2838.8|2836.1|2835.1|2832.6|173
1715313300000|2024-05-10 03:55:00|2837|2834|2838.9|2835.9|2838.9|2835.9|2835.6|2832.8|265
1715313600000|2024-05-10 04:00:00|2838.7|2835.7|2838.2|2835.2|2839.3|2836.3|2838|2835|187
1715313900000|2024-05-10 04:05:00|2838.3|2835.3|2836.8|2834.8|2838.5|2836.1|2836.5|2833.5|175
1715314200000|2024-05-10 04:10:00|2837|2835|2838.1|2835.1|2838.4|2835.8|2836.8|2834|126
1715314500000|2024-05-10 04:15:00|2838|2835|2834.7|2831.7|2838|2835|2834.5|2831.5|101
1715314800000|2024-05-10 04:20:00|2834.6|2831.6|2834.3|2831.3|2835.9|2832.9|2834|2831|84
1715315100000|2024-05-10 04:25:00|2834.2|2831.2|2836.4|2833.4|2836.4|2833.4|2833.7|2830.9|83
1715315400000|2024-05-10 04:30:00|2836.3|2833.3|2838.3|2835.3|2840.3|2837.3|2835.3|2833|136
1715315700000|2024-05-10 04:35:00|2838.4|2835.4|2841.2|2838.2|2841.6|2838.9|2838.3|2835.4|133
1715316000000|2024-05-10 04:40:00|2841.4|2838.4|2841.3|2838.3|2841.9|2839.2|2840.9|2837.9|101
1715316300000|2024-05-10 04:45:00|2841.5|2838.5|2840.6|2837.6|2842.1|2839.5|2839.6|2837|119
1715316600000|2024-05-10 04:50:00|2840.7|2837.7|2843.9|2840.9|2844.2|2841.6|2839.8|2836.8|150
1715316900000|2024-05-10 04:55:00|2843.5|2840.5|2841.8|2838.8|2843.7|2840.7|2840.9|2837.9|151
1715317200000|2024-05-10 05:00:00|2841.6|2838.6|2846.5|2843.5|2847|2844|2840.9|2838.1|327
1715317500000|2024-05-10 05:05:00|2846.7|2843.7|2846.3|2843.3|2848.3|2845.3|2845.5|2842.8|248
1715317800000|2024-05-10 05:10:00|2846.2|2843.2|2846.6|2843.6|2849.5|2846.5|2845.5|2842.5|227
1715318100000|2024-05-10 05:15:00|2846.7|2843.7|2846.6|2844.6|2848.4|2845.8|2845.6|2843|211
1715318400000|2024-05-10 05:20:00|2846.5|2844.5|2847.6|2844.6|2848.4|2845.5|2846.5|2844|175
1715318700000|2024-05-10 05:25:00|2847.5|2844.5|2847.3|2844.3|2848.4|2845.6|2846.6|2843.6|206
1715319000000|2024-05-10 05:30:00|2846.8|2843.8|2843.6|2840.6|2849.8|2847.1|2842.6|2839.7|677
1715319300000|2024-05-10 05:35:00|2843.7|2840.7|2842.8|2839.8|2846.7|2844.1|2840.8|2837.8|512
1715319600000|2024-05-10 05:40:00|2842.9|2839.9|2847|2844|2849.9|2846.9|2842.8|2839.8|519
1715319900000|2024-05-10 05:45:00|2846.9|2843.9|2848.7|2845.7|2850|2847.2|2845.8|2842.9|494
1715320200000|2024-05-10 05:50:00|2848.2|2846.2|2847.5|2845.5|2849.4|2846.6|2845.7|2842.9|476
1715320500000|2024-05-10 05:55:00|2847.4|2845.4|2848.5|2845.5|2849.2|2846.2|2846.1|2843.4|497
1715320800000|2024-05-10 06:00:00|2848.2|2845.2|2849|2846|2851.3|2848.3|2846.4|2843.4|723
1715321100000|2024-05-10 06:05:00|2848.2|2845.2|2851.9|2848.9|2852.3|2849.3|2845.9|2843.4|644
1715321400000|2024-05-10 06:10:00|2851.7|2848.7|2855.3|2853.3|2857.3|2854.8|2851.2|2848.5|795
1715321700000|2024-05-10 06:15:00|2856.2|2853.2|2858.2|2855.2|2861|2858.7|2855|2852.1|792
1715322000000|2024-05-10 06:20:00|2858.3|2855.3|2858|2855|2860.9|2858.6|2856.7|2854|746
1715322300000|2024-05-10 06:25:00|2858.1|2855.1|2857.2|2854.2|2858.6|2855.9|2852.9|2850.8|616
1715322600000|2024-05-10 06:30:00|2857.4|2854.4|2853.2|2851.2|2857.9|2855.5|2852.9|2850.6|535
1715322900000|2024-05-10 06:35:00|2853|2851|2855.4|2852.4|2857.5|2854.9|2852.4|2849.9|512
1715323200000|2024-05-10 06:40:00|2855.3|2852.3|2860.8|2857.8|2862.7|2859.7|2854.4|2851.7|667
1715323500000|2024-05-10 06:45:00|2860.6|2857.6|2859.2|2856.2|2860.9|2857.9|2857.3|2854.3|504
1715323800000|2024-05-10 06:50:00|2859.1|2856.1|2862.2|2859.2|2863.1|2860.7|2858.6|2855.9|570
1715324100000|2024-05-10 06:55:00|2862.1|2859.1|2864.8|2861.8|2865.5|2862.6|2860.5|2857.7|654
1715324400000|2024-05-10 07:00:00|2864.7|2861.7|2866.4|2863.4|2867.6|2864.9|2863.9|2861.4|570
1715324700000|2024-05-10 07:05:00|2866.5|2863.5|2860.8|2857.8|2866.8|2864.4|2860.1|2857.5|476
1715325000000|2024-05-10 07:10:00|2860.9|2857.9|2861.2|2859.2|2864.2|2862|2860.3|2857.8|500
1715325300000|2024-05-10 07:15:00|2861.3|2859.3|2860|2857|2862.1|2859.5|2857.4|2855.1|491
1715325600000|2024-05-10 07:20:00|2859.9|2856.9|2860.7|2857.7|2862|2859.6|2858.3|2855.9|499
1715325900000|2024-05-10 07:25:00|2860.4|2858.4|2862.2|2860.2|2864.3|2861.8|2860.3|2857.8|500
1715326200000|2024-05-10 07:30:00|2862.1|2860.1|2864.2|2861.2|2864.2|2862|2860.5|2857.8|503
1715326500000|2024-05-10 07:35:00|2864.3|2861.3|2860.2|2857.2|2865.8|2863.1|2859.6|2857|558
1715326800000|2024-05-10 07:40:00|2860.6|2857.6|2864.1|2861.1|2864.2|2861.3|2860|2857.4|488
1715327100000|2024-05-10 07:45:00|2863.9|2860.9|2862.4|2859.4|2864.8|2862.3|2862.4|2859.4|414
1715327400000|2024-05-10 07:50:00|2862.5|2859.5|2867|2864|2868.1|2866|2862.3|2859.3|520
1715327700000|2024-05-10 07:55:00|2866.9|2863.9|2864|2861|2866.9|2864.2|2862.6|2859.7|466
1715328000000|2024-05-10 08:00:00|2863.9|2860.9|2866.5|2864.5|2868.3|2865.5|2861|2858.3|614
1715328300000|2024-05-10 08:05:00|2866.3|2864.3|2860.2|2858.2|2867.9|2865.5|2860.1|2857.7|600
1715328600000|2024-05-10 08:10:00|2860.3|2858.3|2865.2|2863.2|2866.6|2864.2|2860.1|2857.2|535
1715328900000|2024-05-10 08:15:00|2865.3|2863.3|2865.3|2863.3|2867.2|2864.7|2864|2861.6|445
1715329200000|2024-05-10 08:20:00|2864.9|2862.9|2864.3|2862.3|2866|2863.4|2863.6|2861.1|365
1715329500000|2024-05-10 08:25:00|2864.2|2862.2|2862.2|2860.2|2865.7|2863.3|2861.7|2859|351
1715329800000|2024-05-10 08:30:00|2862.3|2860.3|2863.4|2861.4|2865.2|2862.6|2861.3|2858.6|403
1715330100000|2024-05-10 08:35:00|2863.5|2861.5|2865.5|2862.5|2865.9|2863.4|2862.6|2860.1|308
1715330400000|2024-05-10 08:40:00|2865.2|2862.2|2864.9|2862.9|2866.2|2863.9|2863.3|2860.8|263
1715330700000|2024-05-10 08:45:00|2865.5|2862.5|2864.2|2862.2|2866.5|2864.5|2863.5|2861.2|271
1715331000000|2024-05-10 08:50:00|2864.3|2862.3|2869|2866|2869.6|2867|2864.2|2862.2|381
1715331300000|2024-05-10 08:55:00|2869.2|2866.2|2869.1|2866.1|2870.7|2868.1|2866.9|2864.4|499
1715331600000|2024-05-10 09:00:00|2869.3|2866.3|2870.1|2867.1|2871|2868.5|2868.9|2866.2|404
1715331900000|2024-05-10 09:05:00|2870|2867|2874.5|2871.5|2875.2|2872.4|2869.8|2866.8|364
1715332200000|2024-05-10 09:10:00|2874.6|2871.6|2874.7|2872.7|2878.2|2875.8|2874.2|2871.5|627
1715332500000|2024-05-10 09:15:00|2874.6|2872.6|2877|2874|2877.1|2874.3|2872.5|2870.4|474
1715332800000|2024-05-10 09:20:00|2877.1|2874.1|2872.4|2870.4|2877.3|2874.3|2871.6|2869|374
1715333100000|2024-05-10 09:25:00|2872.5|2870.5|2870.5|2868.5|2873.1|2870.6|2870|2867.5|378
1715333400000|2024-05-10 09:30:00|2870.6|2868.6|2870.9|2867.9|2871.9|2869.1|2869.3|2866.3|307
1715333700000|2024-05-10 09:35:00|2870.8|2867.8|2871.8|2868.8|2871.9|2869.4|2869.5|2866.8|249
1715334000000|2024-05-10 09:40:00|2871.9|2868.9|2869.9|2866.9|2872.4|2869.8|2868.7|2866.2|254
1715334300000|2024-05-10 09:45:00|2870|2867|2866.3|2864.3|2870.2|2867.2|2864.9|2862.4|362
1715334600000|2024-05-10 09:50:00|2866.4|2864.4|2864.3|2862.3|2867.7|2865.2|2863.6|2861.3|487
1715334900000|2024-05-10 09:55:00|2864.4|2862.4|2866.5|2864.5|2866.6|2864.6|2862.4|2860.4|346
1715335200000|2024-05-10 10:00:00|2866.9|2864.9|2870.9|2868.9|2872.4|2870|2866.3|2863.6|384
1715335500000|2024-05-10 10:05:00|2871|2869|2869.4|2867.4|2871.3|2869.1|2868.3|2866|360
1715335800000|2024-05-10 10:10:00|2869.5|2867.5|2873.3|2870.3|2873.6|2871.4|2868.9|2866.5|326
1715336100000|2024-05-10 10:15:00|2872.8|2870.8|2871.8|2869.8|2873.7|2871.1|2870.7|2868.2|334
1715336400000|2024-05-10 10:20:00|2872.1|2869.1|2874.9|2872.9|2875.1|2873|2871.8|2869.1|340
1715336700000|2024-05-10 10:25:00|2874.8|2872.8|2872.4|2870.4|2876.2|2873.2|2871.2|2868.3|348
1715337000000|2024-05-10 10:30:00|2872.5|2870.5|2875.3|2873.3|2876.9|2874.3|2872.5|2870.2|436
1715337300000|2024-05-10 10:35:00|2875.4|2873.4|2872.6|2870.6|2875.9|2873.4|2871.6|2869|369
1715337600000|2024-05-10 10:40:00|2872.7|2870.7|2872.2|2870.2|2874.4|2871.9|2871.4|2869.2|396
1715337900000|2024-05-10 10:45:00|2872.7|2870.7|2871.7|2869.7|2872.8|2870.8|2870.2|2867.9|374
1715338200000|2024-05-10 10:50:00|2871.9|2869.9|2869.9|2866.9|2872.4|2870.4|2868.5|2866.2|321
1715338500000|2024-05-10 10:55:00|2869.5|2867.5|2867.4|2865.4|2869.5|2867.5|2866.3|2864.2|453
1715338800000|2024-05-10 11:00:00|2867.5|2865.5|2862.8|2860.8|2868.8|2866.5|2862.7|2860.1|551
1715339100000|2024-05-10 11:05:00|2863.2|2860.2|2865|2862|2867|2864.4|2860.1|2857.4|527
1715339400000|2024-05-10 11:10:00|2864.9|2861.9|2865.6|2862.6|2866.1|2863.4|2864.9|2861.9|26
1715339700000|2024-05-10 11:15:00|2865.5|2862.5|2867|2865|2867.6|2865.3|2865.2|2862.5|178
1715340000000|2024-05-10 11:20:00|2864.9|2862.9|2864.1|2862.1|2865.9|2863.8|2863.7|2861.1|342
1715340300000|2024-05-10 11:25:00|2864|2862|2859.7|2857.7|2864|2862|2859.6|2857.6|479
1715340600000|2024-05-10 11:30:00|2859.6|2857.6|2865.3|2862.3|2865.5|2863.4|2858.3|2855.7|342
1715340900000|2024-05-10 11:35:00|2864.9|2862.9|2861.7|2859.7|2867.5|2865|2861.7|2859|458
1715341200000|2024-05-10 11:40:00|2861.6|2859.6|2861.4|2859.4|2863.4|2861.2|2860.9|2858.5|381
1715341500000|2024-05-10 11:45:00|2861.5|2859.5|2862.7|2859.7|2863.8|2861.3|2861.2|2859.2|322
1715341800000|2024-05-10 11:50:00|2862.4|2860.4|2859.4|2857.4|2863.3|2861.1|2858.3|2855.7|391
1715342100000|2024-05-10 11:55:00|2859.5|2857.5|2858.8|2855.8|2861.2|2859.1|2857.4|2855.3|343
1715342400000|2024-05-10 12:00:00|2858.2|2856.2|2861.7|2858.7|2861.8|2859.1|2858.2|2855.8|526
1715342700000|2024-05-10 12:05:00|2861.6|2858.6|2861.8|2859.8|2865.6|2863.5|2860.7|2858|552
1715343000000|2024-05-10 12:10:00|2861.9|2859.9|2860.7|2858.7|2866.3|2864|2859.4|2856.9|632
1715343300000|2024-05-10 12:15:00|2860.6|2858.6|2859.6|2857.6|2863.7|2861.2|2858.6|2856.6|594
1715343600000|2024-05-10 12:20:00|2859.9|2857.9|2854.3|2852.3|2860|2858|2852.8|2850.8|1038
1715343900000|2024-05-10 12:25:00|2854.4|2852.4|2856.4|2853.4|2857.6|2855.3|2848.6|2846.3|1031
1715344200000|2024-05-10 12:30:00|2856.6|2853.6|2848.4|2845.4|2856.6|2853.9|2848.1|2845.1|1034
1715344500000|2024-05-10 12:35:00|2848|2845|2845.1|2843.1|2849.1|2846.7|2841.9|2839.5|1066
1715344800000|2024-05-10 12:40:00|2845.2|2843.2|2849.7|2846.7|2851.1|2848.6|2842.6|2840|964
1715345100000|2024-05-10 12:45:00|2849.8|2846.8|2847.7|2844.7|2851.6|2849.2|2845.7|2843.4|800
1715345400000|2024-05-10 12:50:00|2847.3|2845.3|2843.4|2841.4|2849.1|2846.9|2839.1|2836.2|966
1715345700000|2024-05-10 12:55:00|2843.5|2841.5|2838.6|2836.6|2847.3|2845|2838.5|2836.2|959
1715346000000|2024-05-10 13:00:00|2838.7|2836.7|2835.1|2833.1|2841.3|2838.3|2832.2|2829.3|1307
1715346300000|2024-05-10 13:05:00|2835.2|2832.2|2840.7|2838.7|2841.7|2839.1|2831.3|2828.6|1093
1715346600000|2024-05-10 13:10:00|2839.8|2837.8|2842.5|2840.5|2843.6|2841.6|2839.3|2836.8|875
1715346900000|2024-05-10 13:15:00|2842.4|2840.4|2842.9|2840.9|2844.2|2842.2|2838.7|2836.7|941
1715347200000|2024-05-10 13:20:00|2842.8|2840.8|2847.2|2844.2|2847.9|2845.4|2842.5|2840.5|816
1715347500000|2024-05-10 13:25:00|2847.1|2844.1|2842.7|2840.7|2848.5|2846.4|2841|2839|831
1715347800000|2024-05-10 13:30:00|2842.8|2840.8|2834.3|2832.3|2844.6|2842.3|2831.8|2829.7|1336
1715348100000|2024-05-10 13:35:00|2834.4|2832.4|2835.2|2832.2|2838.9|2836.1|2829.1|2827.1|1220
1715348400000|2024-05-10 13:40:00|2835.1|2832.1|2838.2|2836.2|2839.8|2837.3|2832|2829.6|1180
1715348700000|2024-05-10 13:45:00|2838.6|2835.6|2843.2|2841.2|2845.7|2843.3|2835.4|2833.1|1183
1715349000000|2024-05-10 13:50:00|2843.4|2841.4|2842.6|2840.6|2849.3|2846.9|2842.4|2840.1|1004
1715349300000|2024-05-10 13:55:00|2842.7|2840.7|2844.3|2841.3|2845.7|2843.3|2839.9|2837.3|840
1715349600000|2024-05-10 14:00:00|2840.4|2831.4|2848.8|2846.8|2849.5|2847|2838.4|2831.4|1332
1715349900000|2024-05-10 14:05:00|2848.9|2846.9|2838.2|2836.2|2852.3|2849.8|2837.3|2834.9|1208
1715350200000|2024-05-10 14:10:00|2838.3|2836.3|2836.3|2834.3|2840.1|2837.6|2831.5|2829|1271
1715350500000|2024-05-10 14:15:00|2836.1|2834.1|2836.4|2833.4|2839.3|2836.9|2829.9|2827.4|1058
1715350800000|2024-05-10 14:20:00|2836|2834|2820.7|2818.7|2837.2|2834.8|2818.9|2816.7|1268
1715351100000|2024-05-10 14:25:00|2820.8|2818.8|2812.9|2810.9|2828.1|2825.8|2812.3|2810.2|1240
1715351400000|2024-05-10 14:30:00|2812.5|2810.5|2823.8|2821.8|2828.2|2825.2|2810.9|2808.5|1302
1715351700000|2024-05-10 14:35:00|2823.9|2821.9|2822|2820|2826.4|2824|2820.4|2817.8|1102
1715352000000|2024-05-10 14:40:00|2822.1|2820.1|2827|2824|2828.3|2826|2821.8|2819.3|1010
1715352300000|2024-05-10 14:45:00|2827.1|2824.1|2817.5|2815.5|2827.2|2824.6|2815.7|2813.6|983
1715352600000|2024-05-10 14:50:00|2817.4|2815.4|2819.6|2817.6|2822.5|2819.9|2816.1|2814.1|898
1715352900000|2024-05-10 14:55:00|2819.5|2816.5|2815.4|2812.4|2820.5|2818.2|2805.4|2802.8|1196
1715353200000|2024-05-10 15:00:00|2814.3|2812.3|2805.8|2803.8|2814.8|2812.8|2805.7|2803.7|996
1715353500000|2024-05-10 15:05:00|2805.9|2803.9|2813.2|2810.2|2813.3|2810.8|2805.8|2803.5|941
1715353800000|2024-05-10 15:10:00|2812.8|2810.8|2821.3|2818.3|2821.6|2819.2|2811.9|2809.4|923
1715354100000|2024-05-10 15:15:00|2821.2|2818.2|2821.9|2819.9|2826.2|2824.1|2819.4|2816.5|678
1715354400000|2024-05-10 15:20:00|2822|2820|2823|2821|2824.4|2822.2|2821.1|2818.5|656
1715354700000|2024-05-10 15:25:00|2823.6|2821.6|2825.3|2822.3|2825.7|2823.4|2821.6|2819|615
1715355000000|2024-05-10 15:30:00|2824.9|2822.9|2824.1|2821.1|2825.8|2823.4|2822|2819.4|569
1715355300000|2024-05-10 15:35:00|2823.6|2821.6|2824.3|2822.3|2825.7|2823.3|2822.3|2820.2|476
1715355600000|2024-05-10 15:40:00|2824.4|2822.4|2826.1|2824.1|2827.2|2825|2822.6|2820.6|541
1715355900000|2024-05-10 15:45:00|2825.3|2823.3|2824.9|2822.9|2827.1|2825.1|2823.7|2821.6|492
1715356200000|2024-05-10 15:50:00|2824.8|2822.8|2820.5|2818.5|2826.7|2824.3|2820.5|2818.5|377
1715356500000|2024-05-10 15:55:00|2820.8|2818.8|2826|2823|2826.3|2823.6|2820.4|2818.1|554
1715356800000|2024-05-10 16:00:00|2825.9|2822.9|2821.2|2819.2|2826.6|2824.1|2821|2818.4|560
1715357100000|2024-05-10 16:05:00|2821.4|2819.4|2822.3|2820.3|2823.9|2821.5|2820.4|2817.8|471
1715357400000|2024-05-10 16:10:00|2822.4|2820.4|2826.8|2823.8|2828.6|2826.6|2821.7|2819.3|473
1715357700000|2024-05-10 16:15:00|2826.7|2823.7|2825.3|2823.3|2826.7|2824.3|2823.9|2821.3|463
1715358000000|2024-05-10 16:20:00|2825.2|2823.2|2827.7|2825.7|2827.9|2825.9|2824.8|2822.2|356
1715358300000|2024-05-10 16:25:00|2827.8|2825.8|2826.2|2824.2|2829.3|2827.3|2826|2823.7|454
1715358600000|2024-05-10 16:30:00|2826.1|2824.1|2822.5|2820.5|2827|2825|2822.5|2820.1|329
1715358900000|2024-05-10 16:35:00|2822.4|2820.4|2823.2|2821.2|2824.7|2822.7|2821.8|2819.8|402
1715359200000|2024-05-10 16:40:00|2823.3|2821.3|2824.4|2822.4|2825.2|2822.8|2822.9|2820.9|307
1715359500000|2024-05-10 16:45:00|2824.3|2822.3|2830.9|2828.9|2832|2829.7|2824.3|2822.3|601
1715359800000|2024-05-10 16:50:00|2831|2829|2829.1|2827.1|2832.4|2829.8|2828.7|2826.3|561
1715360100000|2024-05-10 16:55:00|2829.2|2827.2|2828.6|2825.6|2829.9|2827.3|2827.3|2825|477
1715360400000|2024-05-10 17:00:00|2828.2|2825.2|2828.3|2826.3|2829.2|2827.2|2826.5|2824.3|379
1715360700000|2024-05-10 17:05:00|2828.4|2826.4|2826.8|2824.8|2829|2826.4|2824.3|2822.1|404
1715361000000|2024-05-10 17:10:00|2826.6|2824.6|2826.4|2824.4|2827.9|2825.8|2825|2822.9|418
1715361300000|2024-05-10 17:15:00|2826.3|2824.3|2827.1|2825.1|2827.9|2825.8|2825.9|2823.9|305
1715361600000|2024-05-10 17:20:00|2827.2|2825.2|2828.1|2826.1|2829.5|2827|2827|2824.8|404
1715361900000|2024-05-10 17:25:00|2827.9|2825.9|2830.8|2827.8|2831.4|2829|2827.6|2825.4|376
1715362200000|2024-05-10 17:30:00|2831|2828|2831.2|2829.2|2833|2830.5|2828.7|2826.4|397
1715362500000|2024-05-10 17:35:00|2831.4|2829.4|2832.1|2830.1|2833.6|2831.4|2831.2|2828.7|294
1715362800000|2024-05-10 17:40:00|2832|2830|2831.2|2829.2|2833.3|2830.3|2828.8|2826.4|230
1715363100000|2024-05-10 17:45:00|2831.1|2829.1|2829.8|2827.8|2832.5|2830|2829.7|2827.2|304
1715363400000|2024-05-10 17:50:00|2829.9|2827.9|2830.5|2828.5|2831.4|2829.2|2829.7|2827.6|227
1715363700000|2024-05-10 17:55:00|2830.4|2828.4|2831.6|2828.6|2831.8|2829.6|2829.1|2827.1|285
1715364000000|2024-05-10 18:00:00|2831.7|2828.7|2829.4|2827.4|2833.2|2830.7|2829.4|2826.7|308
1715364300000|2024-05-10 18:05:00|2829.6|2827.6|2830.2|2828.2|2830.8|2828.4|2829|2826.6|213
1715364600000|2024-05-10 18:10:00|2830.1|2828.1|2830.9|2827.9|2831.5|2829|2829.5|2827.5|192
1715364900000|2024-05-10 18:15:00|2831|2828|2827.7|2825.7|2831|2828|2826.9|2824.4|210
1715365200000|2024-05-10 18:20:00|2827.6|2825.6|2828.6|2825.6|2829|2826.5|2827.3|2824.8|180
1715365500000|2024-05-10 18:25:00|2828.5|2825.5|2828.3|2826.3|2829.3|2826.9|2827.9|2825.5|163
1715365800000|2024-05-10 18:30:00|2828.4|2826.4|2827.7|2825.7|2829.1|2826.4|2826.8|2824.2|153
1715366100000|2024-05-10 18:35:00|2827.6|2825.6|2826.5|2824.5|2828.2|2825.8|2825.6|2823.4|134
1715366400000|2024-05-10 18:40:00|2826.4|2824.4|2826.7|2824.7|2827.3|2825.2|2826.1|2823.7|120
1715366700000|2024-05-10 18:45:00|2826.6|2824.6|2824.1|2822.1|2827|2824.6|2824.1|2822.1|154
1715367000000|2024-05-10 18:50:00|2824.2|2822.2|2824.7|2822.7|2824.9|2822.9|2823.2|2821.1|137
1715367300000|2024-05-10 18:55:00|2824.6|2822.6|2825.5|2823.5|2826.1|2823.8|2824.6|2822.6|178
1715367600000|2024-05-10 19:00:00|2825.4|2823.4|2824.2|2822.2|2825.7|2823.7|2822.1|2820.1|291
1715367900000|2024-05-10 19:05:00|2824.1|2822.1|2825.2|2823.2|2825.6|2823.6|2823.3|2821.2|255
1715368200000|2024-05-10 19:10:00|2825.1|2823.1|2824.3|2822.3|2825.9|2823.9|2823.6|2821.6|209
1715368500000|2024-05-10 19:15:00|2824.4|2822.4|2826.6|2824.6|2826.8|2824.8|2824|2822|173
1715368800000|2024-05-10 19:20:00|2826.5|2824.5|2826.6|2824.6|2827.4|2825.4|2826.1|2824.1|168
1715369100000|2024-05-10 19:25:00|2826.5|2824.5|2824.3|2822.3|2826.6|2824.6|2823|2821|258
1715369400000|2024-05-10 19:30:00|2824.4|2822.4|2822.8|2820.8|2824.4|2822.4|2822.7|2820.5|208
1715369700000|2024-05-10 19:35:00|2822.9|2820.9|2822.3|2820.3|2824.2|2821.8|2822.1|2820.1|183
1715370000000|2024-05-10 19:40:00|2822.4|2820.4|2821.5|2819.5|2822.4|2820.4|2820.7|2818.7|241
1715370300000|2024-05-10 19:45:00|2821.6|2819.6|2821.9|2819.9|2822.4|2820.3|2820.8|2818.7|200
1715370600000|2024-05-10 19:50:00|2822|2820|2821.9|2819.9|2822.5|2820.3|2820.9|2818.7|171
1715370900000|2024-05-10 19:55:00|2821.8|2819.8|2821.9|2819.9|2822.1|2820.1|2820.8|2818.8|244
1715371200000|2024-05-10 20:00:00|2822.3|2819.3|2821.3|2818.3|2822.8|2819.9|2821.3|2818.3|126
1715371500000|2024-05-10 20:05:00|2821.4|2818.4|2821.2|2818.2|2821.6|2818.6|2820.9|2817.9|83
1715371800000|2024-05-10 20:10:00|2821.3|2818.3|2821.8|2818.8|2823.2|2820.2|2821.1|2818.1|97
1715372100000|2024-05-10 20:15:00|2822|2819|2821.3|2818.3|2822|2819|2821.2|2818.2|114
1715372400000|2024-05-10 20:20:00|2821.4|2818.4|2821.3|2818.3|2821.9|2818.9|2821.3|2818.3|87
1715372700000|2024-05-10 20:25:00|2821.2|2818.2|2821.2|2818.2|2821.7|2818.7|2821.1|2818.1|129
1715373000000|2024-05-10 20:30:00|2821.5|2818.5|2821.4|2818.4|2822.2|2819.2|2821.2|2818.2|109
1715373300000|2024-05-10 20:35:00|2821.5|2818.5|2821|2818|2822.2|2819.2|2821|2818|85
1715373600000|2024-05-10 20:40:00|2821.1|2818.1|2818.8|2815.8|2821.3|2818.3|2818.7|2815.7|114
1715373900000|2024-05-10 20:45:00|2819|2816|2817.8|2814.8|2819.9|2816.9|2817.2|2814.2|126
1715374200000|2024-05-10 20:50:00|2818|2815|2819.1|2816.1|2819.2|2816.2|2816.8|2813.8|172
1715374500000|2024-05-10 20:55:00|2819.4|2816.4|2818.7|2815.7|2819.5|2816.5|2818.4|2815.4|158
1715551200000|2024-05-12 22:00:00|2819.2|2816.2|2820.4|2817.4|2820.7|2817.7|2818.2|2815.2|204
1715551500000|2024-05-12 22:05:00|2820.2|2817.2|2820.5|2817.5|2822.4|2819.4|2819.8|2816.8|224
1715551800000|2024-05-12 22:10:00|2820.4|2817.4|2818.8|2815.8|2822.2|2819.2|2818.6|2815.6|138
1715552100000|2024-05-12 22:15:00|2818.7|2815.7|2819.1|2816.1|2820.1|2817.1|2818.5|2815.5|94
1715552400000|2024-05-12 22:20:00|2819.2|2816.2|2817.8|2814.8|2819.2|2816.2|2815.9|2812.9|204
1715552700000|2024-05-12 22:25:00|2817.9|2814.9|2816.4|2813.4|2818.1|2815.1|2816|2813|178
1715553000000|2024-05-12 22:30:00|2816.5|2813.5|2817.9|2814.9|2819.1|2816.1|2816|2813|137
1715553300000|2024-05-12 22:35:00|2818|2815|2816.9|2813.9|2818.2|2815.2|2816.6|2813.6|89
1715553600000|2024-05-12 22:40:00|2816.8|2813.8|2815.8|2812.8|2817.1|2814.1|2815.3|2812.3|93
1715553900000|2024-05-12 22:45:00|2815.7|2812.7|2814.9|2811.9|2816.2|2813.2|2814.7|2811.7|170
1715554200000|2024-05-12 22:50:00|2815|2812|2815|2812|2815.5|2812.5|2813.4|2810.4|162
1715554500000|2024-05-12 22:55:00|2815.1|2812.1|2814.7|2811.7|2815.2|2812.2|2814.4|2811.4|57
1715554800000|2024-05-12 23:00:00|2815.2|2812.2|2818.2|2815.2|2818.8|2815.8|2815|2812|116
1715555100000|2024-05-12 23:05:00|2818.3|2815.3|2819.7|2816.7|2819.7|2816.7|2817.5|2814.5|94
1715555400000|2024-05-12 23:10:00|2819.6|2816.6|2822.9|2819.9|2823.3|2820.5|2818.7|2816|119
1715555700000|2024-05-12 23:15:00|2822.8|2819.8|2820.9|2817.9|2822.8|2819.8|2820.4|2817.4|101
1715556000000|2024-05-12 23:20:00|2820.7|2817.7|2820.9|2817.9|2822.7|2819.7|2820.4|2817.4|147
1715556300000|2024-05-12 23:25:00|2821|2818|2820|2817|2821.2|2818.2|2819.5|2816.5|112
1715556600000|2024-05-12 23:30:00|2819.9|2816.9|2820|2817|2820.7|2817.9|2819.2|2816.2|91
1715556900000|2024-05-12 23:35:00|2820.1|2817.1|2820|2817|2820.2|2817.2|2819.4|2816.4|63
1715557200000|2024-05-12 23:40:00|2819.9|2816.9|2819.6|2816.6|2820.1|2817.1|2819.3|2816.3|92
1715557500000|2024-05-12 23:45:00|2819.5|2816.5|2818.2|2815.2|2819.8|2816.8|2818.1|2815.1|71
1715557800000|2024-05-12 23:50:00|2818.3|2815.3|2819.1|2816.1|2819.9|2816.9|2818.2|2815.2|82
1715558100000|2024-05-12 23:55:00|2819.2|2816.2|2819.2|2816.2|2819.3|2816.5|2818.4|2815.5|75
1715558400000|2024-05-13 00:00:00|2819.1|2816.1|2820.6|2817.6|2821.3|2818.4|2819|2816|219
1715558700000|2024-05-13 00:05:00|2820.7|2817.7|2819.8|2816.8|2822.6|2819.6|2819|2816|139
1715559000000|2024-05-13 00:10:00|2819.9|2816.9|2822.1|2819.1|2822.4|2819.4|2819.7|2816.7|139
1715559300000|2024-05-13 00:15:00|2822.2|2819.2|2822.4|2819.4|2823.4|2820.4|2821.6|2818.6|201
1715559600000|2024-05-13 00:20:00|2822.5|2819.5|2821|2818|2822.6|2819.6|2820.6|2817.6|194
1715559900000|2024-05-13 00:25:00|2820.9|2817.9|2820.5|2817.5|2821.8|2818.8|2820.2|2817.2|127
1715560200000|2024-05-13 00:30:00|2820.7|2817.7|2821.6|2818.6|2821.9|2818.9|2819.6|2816.6|182
1715560500000|2024-05-13 00:35:00|2821.7|2818.7|2821.8|2818.8|2822.8|2819.8|2820.8|2817.8|206
1715560800000|2024-05-13 00:40:00|2822.1|2819.1|2823.1|2820.1|2824.3|2821.3|2820.6|2817.6|174
1715561100000|2024-05-13 00:45:00|2823.2|2820.2|2824.7|2821.7|2825.3|2822.3|2821.6|2818.6|202
1715561400000|2024-05-13 00:50:00|2824.6|2821.6|2822.8|2819.8|2824.6|2821.6|2822.2|2819.2|192
1715561700000|2024-05-13 00:55:00|2822.5|2819.5|2824.5|2821.5|2825|2822|2822.2|2819.2|183
1715562000000|2024-05-13 01:00:00|2824.4|2821.4|2818.8|2815.8|2824.9|2821.9|2812.9|2809.9|765
1715562300000|2024-05-13 01:05:00|2818.7|2815.7|2815.2|2812.2|2819.3|2816.3|2815.1|2812.1|475
1715562600000|2024-05-13 01:10:00|2815.3|2812.3|2807|2804|2817.2|2814.2|2803.7|2800.9|793
1715562900000|2024-05-13 01:15:00|2806.9|2803.9|2805.3|2802.3|2808|2805|2800.7|2798.2|782
1715563200000|2024-05-13 01:20:00|2805.4|2802.4|2803.5|2800.5|2809.1|2806.2|2803.5|2800.5|612
1715563500000|2024-05-13 01:25:00|2803.6|2800.6|2800.9|2797.9|2804.8|2801.8|2798.1|2795.1|700
1715563800000|2024-05-13 01:30:00|2800.6|2797.6|2805.5|2802.5|2805.6|2802.6|2800.1|2797.1|580
1715564100000|2024-05-13 01:35:00|2805.4|2802.4|2805|2802|2807.4|2804.4|2803.5|2800.6|485
1715564400000|2024-05-13 01:40:00|2805.1|2802.1|2803.2|2800.2|2807.1|2804.1|2799.7|2796.8|503
1715564700000|2024-05-13 01:45:00|2803.3|2800.3|2810.5|2807.5|2810.9|2807.9|2802.3|2799.3|486
1715565000000|2024-05-13 01:50:00|2810.4|2807.4|2811.3|2808.3|2813.6|2810.8|2809.4|2806.4|524
1715565300000|2024-05-13 01:55:00|2811.4|2808.4|2814.3|2812.3|2816.7|2813.7|2810.1|2807.3|456
1715565600000|2024-05-13 02:00:00|2814.4|2812.4|2814|2811|2816.6|2813.8|2812.5|2809.9|443
1715565900000|2024-05-13 02:05:00|2813.9|2810.9|2813.2|2810.2|2814.4|2811.8|2810.8|2808.2|416
1715566200000|2024-05-13 02:10:00|2813.3|2810.3|2817.1|2814.1|2817.5|2814.8|2813.2|2810.2|459
1715566500000|2024-05-13 02:15:00|2817|2814|2816.6|2813.6|2817.4|2814.8|2815.8|2812.8|202
1715566800000|2024-05-13 02:20:00|2816.5|2813.5|2814.3|2811.3|2816.6|2813.7|2813.9|2811.3|188
1715567100000|2024-05-13 02:25:00|2814.4|2811.4|2813.9|2811.9|2815|2812.4|2812.7|2810.2|231
1715567400000|2024-05-13 02:30:00|2814|2812|2818.4|2816.4|2819.4|2816.9|2811.8|2809.3|559
1715567700000|2024-05-13 02:35:00|2818.5|2816.5|2813.2|2810.2|2818.8|2816.5|2813|2810|525
1715568000000|2024-05-13 02:40:00|2813.4|2810.4|2812.9|2809.9|2814.5|2811.8|2811.5|2808.5|397
1715568300000|2024-05-13 02:45:00|2813|2810|2818|2815|2818.3|2815.3|2812.2|2809.6|461
1715568600000|2024-05-13 02:50:00|2818.1|2815.1|2817.3|2814.3|2818.1|2815.1|2813.4|2810.5|380
1715568900000|2024-05-13 02:55:00|2817.2|2814.2|2818.3|2815.3|2819.1|2816.1|2816|2813.5|416
1715569200000|2024-05-13 03:00:00|2817.9|2814.9|2818.7|2815.7|2819.3|2816.6|2815.2|2812.2|527
1715569500000|2024-05-13 03:05:00|2818.8|2815.8|2815.2|2812.2|2819.1|2816.4|2814.3|2811.6|424
1715569800000|2024-05-13 03:10:00|2814.7|2811.7|2813.6|2810.6|2816.7|2813.7|2812|2809|401
1715570100000|2024-05-13 03:15:00|2813.5|2810.5|2809.6|2806.6|2814|2811|2809.5|2806.6|475
1715570400000|2024-05-13 03:20:00|2809.1|2807.1|2810|2807|2811.6|2808.6|2808.7|2805.9|381
1715570700000|2024-05-13 03:25:00|2810.1|2807.1|2811.2|2808.2|2813.9|2811.1|2809.4|2807|483
1715571000000|2024-05-13 03:30:00|2810.9|2807.9|2812.2|2810.2|2813|2810.2|2810.1|2807.5|256
1715571300000|2024-05-13 03:35:00|2812.3|2810.3|2813|2810|2813.7|2811|2811.7|2809.2|213
1715571600000|2024-05-13 03:40:00|2813.1|2810.1|2812.6|2809.6|2813.2|2810.4|2811.2|2808.3|161
1715571900000|2024-05-13 03:45:00|2812.8|2809.8|2812.9|2809.9|2813.2|2810.7|2811.2|2808.6|163
1715572200000|2024-05-13 03:50:00|2813|2810|2812.5|2809.5|2813.4|2810.4|2811.8|2809.1|158
1715572500000|2024-05-13 03:55:00|2812.6|2809.6|2812.4|2809.4|2813.6|2811.1|2812|2809.3|139
1715572800000|2024-05-13 04:00:00|2812.6|2809.6|2810.3|2807.3|2812.6|2810|2810.1|2807.3|166
1715573100000|2024-05-13 04:05:00|2810.4|2807.4|2807.3|2805.3|2810.5|2807.6|2807.2|2804.5|155
1715573400000|2024-05-13 04:10:00|2807.4|2805.4|2806.1|2803.1|2808|2805.4|2805.6|2802.7|193
1715573700000|2024-05-13 04:15:00|2806.2|2803.2|2805.5|2802.5|2807.9|2805|2805.5|2802.5|160
1715574000000|2024-05-13 04:20:00|2805.4|2802.4|2804.9|2801.9|2805.5|2802.6|2803.5|2800.6|181
1715574300000|2024-05-13 04:25:00|2804.8|2801.8|2805.3|2802.3|2805.6|2802.6|2804|2801.3|150
1715574600000|2024-05-13 04:30:00|2805.2|2802.2|2808.4|2805.4|2809.5|2806.5|2803.9|2800.9|254
1715574900000|2024-05-13 04:35:00|2808.5|2805.5|2808.5|2805.5|2809|2806|2806.5|2803.5|233
1715575200000|2024-05-13 04:40:00|2808.8|2805.8|2808.9|2805.9|2809.3|2806.3|2807.6|2804.6|172
1715575500000|2024-05-13 04:45:00|2808.8|2805.8|2805.2|2802.2|2808.9|2805.9|2804.7|2801.7|184
1715575800000|2024-05-13 04:50:00|2805.1|2802.1|2806.5|2803.5|2807.3|2804.3|2804.5|2801.6|177
1715576100000|2024-05-13 04:55:00|2806.6|2803.6|2804.3|2801.3|2807|2804|2803.8|2801|144
1715576400000|2024-05-13 05:00:00|2804.5|2801.5|2806|2803|2807.4|2804.4|2803.8|2800.8|260
1715576700000|2024-05-13 05:05:00|2806.4|2803.4|2803.8|2800.8|2806.9|2804|2803.5|2800.7|219
1715577000000|2024-05-13 05:10:00|2803.3|2801.3|2805.2|2802.2|2806.4|2803.4|2803.3|2800.6|223
1715577300000|2024-05-13 05:15:00|2805.1|2802.1|2804.3|2801.3|2805.1|2802.1|2803.4|2800.4|176
1715577600000|2024-05-13 05:20:00|2804.2|2801.2|2804.6|2801.6|2805.5|2802.5|2803.3|2800.3|209
1715577900000|2024-05-13 05:25:00|2804.7|2801.7|2804.9|2801.9|2805.2|2802.6|2802.5|2799.5|204
1715578200000|2024-05-13 05:30:00|2805|2802|2805.3|2802.3|2806.1|2803.1|2799.5|2796.5|649
1715578500000|2024-05-13 05:35:00|2805.2|2802.2|2804.5|2802.5|2807|2804.4|2801.9|2799.1|526
1715578800000|2024-05-13 05:40:00|2805|2802|2804.9|2801.9|2809.5|2806.9|2804.5|2801.5|367
1715579100000|2024-05-13 05:45:00|2804.7|2801.7|2807.2|2804.2|2807.6|2805.2|2803.4|2800.9|363
1715579400000|2024-05-13 05:50:00|2807.3|2804.3|2804.5|2802.5|2808.2|2805.5|2803.5|2800.9|442
1715579700000|2024-05-13 05:55:00|2804.7|2802.7|2807.4|2804.4|2808.3|2805.7|2804.4|2801.4|386
1715580000000|2024-05-13 06:00:00|2807.3|2804.3|2810.5|2807.5|2811.7|2809|2806.5|2803.9|615
1715580300000|2024-05-13 06:05:00|2810.6|2807.6|2808.1|2806.1|2811.4|2808.6|2807.1|2804.4|562
1715580600000|2024-05-13 06:10:00|2807.9|2805.9|2806.2|2804.2|2808.9|2806.4|2805.1|2802.5|591
1715580900000|2024-05-13 06:15:00|2806.1|2804.1|2808.4|2806.4|2810.4|2807.9|2803.7|2801.3|529
1715581200000|2024-05-13 06:20:00|2808.6|2805.6|2809.5|2806.5|2810|2807.4|2804.6|2802|463
1715581500000|2024-05-13 06:25:00|2809.6|2806.6|2808.2|2806.2|2811|2808.6|2806.8|2804.4|547
1715581800000|2024-05-13 06:30:00|2809|2806|2806.8|2803.8|2810.7|2808.3|2806|2803.6|504
1715582100000|2024-05-13 06:35:00|2806.9|2803.9|2808|2806|2810.5|2808.3|2805.9|2803.3|436
1715582400000|2024-05-13 06:40:00|2807.8|2805.8|2809.6|2806.6|2811.3|2809|2806.9|2804.3|383
1715582700000|2024-05-13 06:45:00|2809.7|2806.7|2807.6|2805.6|2811.1|2808.5|2804.7|2802.1|584
1715583000000|2024-05-13 06:50:00|2807.5|2805.5|2810.4|2808.4|2812|2810|2807|2804.7|434
1715583300000|2024-05-13 06:55:00|2810.5|2808.5|2810.6|2808.6|2811.7|2809.6|2809.2|2806.9|428
1715583600000|2024-05-13 07:00:00|2810.9|2808.9|2808.6|2806.6|2810.9|2808.9|2807.8|2805.8|427
1715583900000|2024-05-13 07:05:00|2808.7|2806.7|2813.2|2811.2|2813.3|2811.3|2808|2805.4|399
1715584200000|2024-05-13 07:10:00|2813.3|2811.3|2815.3|2812.3|2815.3|2813|2810.8|2808.8|411
1715584500000|2024-05-13 07:15:00|2814.9|2812.9|2814.6|2812.6|2816.6|2814.3|2814.6|2812.4|431
1715584800000|2024-05-13 07:20:00|2814.5|2812.5|2816.7|2814.7|2817.3|2815.2|2814|2812|348
1715585100000|2024-05-13 07:25:00|2816.8|2814.8|2815.5|2813.5|2817.9|2815.9|2815.1|2813.1|313
1715585400000|2024-05-13 07:30:00|2815.6|2813.6|2813.9|2811.9|2816.2|2814|2813.2|2810.7|332
1715585700000|2024-05-13 07:35:00|2814.1|2812.1|2811.7|2809.7|2816.5|2814.5|2811.6|2809.1|399
1715586000000|2024-05-13 07:40:00|2811.6|2809.6|2811.8|2809.8|2813.8|2811.8|2810.8|2808.6|368
1715586300000|2024-05-13 07:45:00|2811.9|2809.9|2816.1|2814.1|2816.8|2814.8|2811.1|2809.1|392
1715586600000|2024-05-13 07:50:00|2816|2814|2815.6|2813.6|2817.2|2815.1|2814.9|2812.9|368
1715586900000|2024-05-13 07:55:00|2815.8|2813.8|2814.7|2812.7|2817|2815|2814.4|2812.4|317
1715587200000|2024-05-13 08:00:00|2814.5|2812.5|2816|2814|2818.6|2816.6|2813.7|2811.7|366
1715587500000|2024-05-13 08:05:00|2815.9|2813.9|2815.8|2813.8|2818.8|2816.7|2814.9|2812.9|376
1715587800000|2024-05-13 08:10:00|2815.9|2813.9|2816|2814|2817.6|2815.6|2815.3|2812.9|305
1715588100000|2024-05-13 08:15:00|2816.1|2814.1|2815.5|2813.5|2816.1|2814.1|2813.4|2811|339
1715588400000|2024-05-13 08:20:00|2815.6|2813.6|2814.6|2812.6|2815.8|2813.6|2813.4|2810.8|307
1715588700000|2024-05-13 08:25:00|2814.5|2812.5|2808.8|2806.8|2814.8|2812.8|2808.4|2806.1|418
1715589000000|2024-05-13 08:30:00|2808.9|2806.9|2808.9|2806.9|2810.2|2808.1|2807.8|2805.8|499
1715589300000|2024-05-13 08:35:00|2809|2807|2807.1|2805.1|2809.4|2807.1|2806.8|2804.8|420
1715589600000|2024-05-13 08:40:00|2807.2|2805.2|2808.4|2806.4|2808.4|2806.4|2805.9|2803.9|383
1715589900000|2024-05-13 08:45:00|2808.3|2806.3|2808.6|2806.6|2809.3|2807.3|2806.5|2804.5|364
1715590200000|2024-05-13 08:50:00|2808.7|2806.7|2809.2|2807.2|2809.6|2807.6|2807|2805|358
1715590500000|2024-05-13 08:55:00|2809.4|2807.4|2811.6|2809.6|2812.2|2810.2|2809.1|2807.1|323
1715590800000|2024-05-13 09:00:00|2811.9|2809.9|2815.8|2813.8|2816|2813.8|2811.9|2809.9|339
1715591100000|2024-05-13 09:05:00|2815.9|2813.9|2817.6|2815.6|2817.8|2815.8|2814.9|2812.7|263
1715591400000|2024-05-13 09:10:00|2817.5|2815.5|2816.2|2814.2|2818.8|2816.5|2815.5|2813.1|301
1715591700000|2024-05-13 09:15:00|2816.1|2814.1|2815.8|2813.8|2817.9|2815.7|2815.5|2812.8|301
1715592000000|2024-05-13 09:20:00|2815.6|2813.6|2816.3|2814.3|2817.2|2815.2|2814.5|2812.3|374
1715592300000|2024-05-13 09:25:00|2816.2|2814.2|2815|2813|2816.7|2814.7|2814.4|2812|388
1715592600000|2024-05-13 09:30:00|2814.9|2812.9|2813.5|2811.5|2814.9|2812.9|2812.5|2810.5|320
1715592900000|2024-05-13 09:35:00|2813.3|2811.3|2813.7|2811.7|2816|2813.8|2812.9|2810.4|326
1715593200000|2024-05-13 09:40:00|2813.8|2811.8|2815.8|2813.8|2816.4|2814|2813.2|2811.2|257
1715593500000|2024-05-13 09:45:00|2815.7|2813.7|2813.3|2811.3|2816.7|2814.7|2813.3|2810.7|267
1715593800000|2024-05-13 09:50:00|2813.2|2811.2|2813.8|2811.8|2815.7|2813.7|2813.2|2811.2|252
1715594100000|2024-05-13 09:55:00|2813.7|2811.7|2814.8|2812.8|2815.4|2812.8|2811.1|2808.6|298
1715594400000|2024-05-13 10:00:00|2814.7|2812.7|2813.1|2811.1|2815.3|2813.3|2811.3|2808.8|334
1715594700000|2024-05-13 10:05:00|2813.2|2811.2|2812.7|2810.7|2814.2|2811.7|2811.6|2809.6|301
1715595000000|2024-05-13 10:10:00|2812.6|2810.6|2812.1|2810.1|2813.5|2811.5|2811.4|2809.4|260
1715595300000|2024-05-13 10:15:00|2812|2810|2811.4|2809.4|2813|2811|2811.3|2809|218
1715595600000|2024-05-13 10:20:00|2811.2|2809.2|2812|2809|2812.4|2810.1|2810.5|2808.4|253
1715595900000|2024-05-13 10:25:00|2811.4|2809.4|2809.3|2807.3|2812.3|2809.8|2808.3|2806.1|236
1715596200000|2024-05-13 10:30:00|2809.2|2807.2|2810.5|2808.5|2810.9|2808.7|2808.9|2806.9|236
1715596500000|2024-05-13 10:35:00|2810.6|2808.6|2812.9|2810.9|2813.7|2811.2|2810.1|2807.6|384
1715596800000|2024-05-13 10:40:00|2812.8|2810.8|2815.3|2812.3|2815.3|2812.9|2811.1|2808.6|480
1715597100000|2024-05-13 10:45:00|2815.2|2812.2|2816.3|2814.3|2816.8|2814.4|2813|2810.4|277
1715597400000|2024-05-13 10:50:00|2816.4|2814.4|2817.7|2815.7|2818.7|2816.1|2814.1|2811.6|268
1715597700000|2024-05-13 10:55:00|2817.6|2815.6|2816.1|2813.1|2819.5|2816.8|2816|2813.1|318
1715598000000|2024-05-13 11:00:00|2816.2|2813.2|2813.6|2811.6|2818.6|2816|2812.3|2810.3|499
1715598300000|2024-05-13 11:05:00|2813.7|2811.7|2814.2|2812.2|2815.5|2813.5|2812.8|2810.6|378
1715598600000|2024-05-13 11:10:00|2814.3|2811.2|2814|2812|2815.9|2813.8|2812.5|2810.2|444
1715598900000|2024-05-13 11:15:00|2814.1|2812.1|2813.8|2811.8|2815.5|2813.3|2812.4|2809.9|462
1715599200000|2024-05-13 11:20:00|2813.7|2811.7|2814.7|2812.7|2816.1|2813.6|2813.1|2810.7|369
1715599500000|2024-05-13 11:25:00|2814.8|2812.8|2817.6|2815.6|2817.7|2815.7|2813.7|2811.4|333
1715599800000|2024-05-13 11:30:00|2817.7|2815.7|2818.3|2816.3|2819.7|2817.6|2817.2|2814.7|352
1715600100000|2024-05-13 11:35:00|2818.2|2816.2|2819.3|2817.3|2821.2|2819.2|2817.7|2815.4|498
1715600400000|2024-05-13 11:40:00|2819.5|2817.5|2818.7|2816.7|2820.4|2818.4|2817.5|2815.2|303
1715600700000|2024-05-13 11:45:00|2818.6|2816.6|2822.2|2819.2|2822.2|2819.9|2818.1|2815.8|306
1715601000000|2024-05-13 11:50:00|2821.7|2819.7|2821.3|2819.3|2825.5|2823.3|2821|2819|431
1715601300000|2024-05-13 11:55:00|2821.2|2819.2|2822.4|2820.4|2824.7|2822.7|2819.3|2817.3|475
1715601600000|2024-05-13 12:00:00|2822.5|2820.5|2829.5|2827.5|2829.9|2827.6|2821.6|2819.6|579
1715601900000|2024-05-13 12:05:00|2829.6|2827.6|2830.8|2828.8|2831.8|2829.6|2828.6|2825.9|450
1715602200000|2024-05-13 12:10:00|2831.1|2829.1|2834.6|2831.6|2834.7|2832.4|2830.4|2828.4|365
1715602500000|2024-05-13 12:15:00|2834.5|2831.5|2834.4|2832.4|2834.9|2832.6|2829.4|2827.4|716
1715602800000|2024-05-13 12:20:00|2834.8|2832.8|2835.7|2833.7|2837|2834.4|2831.6|2829.6|769
1715603100000|2024-05-13 12:25:00|2835.2|2833.2|2830.2|2828.2|2835.3|2833.3|2828.2|2826.2|638
1715603400000|2024-05-13 12:30:00|2830.3|2828.3|2832.1|2830.1|2835.5|2833.5|2829.2|2827.2|683
1715603700000|2024-05-13 12:35:00|2832|2830|2833.7|2831.7|2833.9|2831.9|2828.7|2826.7|571
1715604000000|2024-05-13 12:40:00|2833.2|2831.2|2835.8|2832.8|2836.1|2834.1|2831.5|2829.5|762
1715604300000|2024-05-13 12:45:00|2835.9|2832.9|2838.7|2836.7|2839.7|2837.7|2834.6|2832.1|518
1715604600000|2024-05-13 12:50:00|2838.6|2836.6|2838.1|2836.1|2839.6|2837.6|2836.5|2834.5|426
1715604900000|2024-05-13 12:55:00|2838|2836|2836|2833|2838.8|2836.7|2834.5|2832.5|366
1715605200000|2024-05-13 13:00:00|2835.9|2832.9|2831|2829|2836.5|2834.4|2830.9|2828.9|861
1715605500000|2024-05-13 13:05:00|2831.2|2829.2|2827.8|2825.8|2832.4|2830.4|2826.3|2824.3|719
1715605800000|2024-05-13 13:10:00|2827.9|2825.9|2835.6|2833.6|2835.9|2833.9|2826.9|2824.9|594
1715606100000|2024-05-13 13:15:00|2835.7|2833.7|2833.3|2831.3|2838.1|2835.8|2833.3|2831.3|524
1715606400000|2024-05-13 13:20:00|2833.7|2830.7|2830.5|2828.5|2834.3|2831.9|2829.4|2827.2|530
1715606700000|2024-05-13 13:25:00|2830.6|2828.6|2828.1|2826.1|2833.2|2831.1|2827.4|2825.2|616
1715607000000|2024-05-13 13:30:00|2828|2826|2834.2|2832.2|2835.4|2833.2|2827.5|2824.8|1152
1715607300000|2024-05-13 13:35:00|2834.1|2832.1|2827.7|2825.7|2836.4|2834.2|2826.9|2824.3|1152
1715607600000|2024-05-13 13:40:00|2827.4|2825.4|2821.5|2819.5|2829.4|2827.4|2820.7|2818.7|1044
1715607900000|2024-05-13 13:45:00|2821.4|2819.4|2826.1|2824.1|2832.2|2830.2|2821.4|2819.4|1009
1715608200000|2024-05-13 13:50:00|2826.2|2824.2|2828.2|2826.2|2829.4|2827.4|2823.6|2821.6|888
1715608500000|2024-05-13 13:55:00|2828.3|2826.3|2832.9|2830.9|2833.7|2831.7|2827.5|2825.5|773
1715608800000|2024-05-13 14:00:00|2832.7|2830.7|2835.1|2833.1|2838|2836|2830.6|2828.6|817
1715609100000|2024-05-13 14:05:00|2835.3|2833.3|2828.5|2826.5|2837.1|2835.1|2828.5|2826.5|729
1715609400000|2024-05-13 14:10:00|2828.6|2826.6|2828.5|2826.5|2829.6|2827.6|2824.7|2822.6|853
1715609700000|2024-05-13 14:15:00|2828.4|2826.4|2823.6|2821.6|2829.2|2827.2|2822.5|2820.5|801
1715610000000|2024-05-13 14:20:00|2823.5|2821.5|2826.9|2824.9|2827.4|2825.4|2820.9|2818.9|864
1715610300000|2024-05-13 14:25:00|2826.1|2824.1|2831.5|2829.5|2831.9|2829.9|2823.3|2821.3|703
1715610600000|2024-05-13 14:30:00|2831.4|2829.4|2830.6|2828.6|2833.9|2831.9|2829.4|2827.4|823
1715610900000|2024-05-13 14:35:00|2830.5|2828.5|2830.9|2828.9|2834.4|2832.4|2829.3|2827.3|645
1715611200000|2024-05-13 14:40:00|2830.6|2828.6|2832.6|2830.6|2834.6|2832.6|2830|2828|711
1715611500000|2024-05-13 14:45:00|2832.3|2830.3|2834.6|2832.6|2835.6|2833|2831.1|2829.1|845
1715611800000|2024-05-13 14:50:00|2834.5|2832.5|2834.2|2832.2|2835.7|2833.7|2832.1|2830.1|580
1715612100000|2024-05-13 14:55:00|2834.1|2832.1|2837.2|2835.2|2837.8|2835.8|2833.6|2831.3|649
1715612400000|2024-05-13 15:00:00|2837.1|2835.1|2818.7|2816.7|2837.8|2835.5|2814.4|2811.4|954
1715612700000|2024-05-13 15:05:00|2818.8|2816.8|2821.2|2819.2|2826.4|2824.4|2817.7|2815.7|1163
1715613000000|2024-05-13 15:10:00|2821.1|2819.1|2819.2|2817.2|2822.5|2820.5|2817.6|2815.6|921
1715613300000|2024-05-13 15:15:00|2818.8|2816.8|2819.1|2817.1|2820.1|2818.1|2815.7|2813.7|732
1715613600000|2024-05-13 15:20:00|2818.7|2816.7|2819.2|2817.2|2820|2818|2815.3|2813.3|719
1715613900000|2024-05-13 15:25:00|2819.3|2817.3|2809.5|2807.5|2819.3|2817.3|2808.7|2806.2|841
1715614200000|2024-05-13 15:30:00|2809.4|2807.4|2811.1|2809.1|2812.5|2810.5|2808|2806|735
1715614500000|2024-05-13 15:35:00|2811|2809|2811.8|2809.8|2814|2812|2808.5|2806.3|740
1715614800000|2024-05-13 15:40:00|2811.7|2809.7|2814.2|2812.2|2816.4|2813.9|2811.4|2809.4|662
1715615100000|2024-05-13 15:45:00|2814.3|2812.3|2816.1|2814.1|2818.2|2816.2|2813.4|2811.4|552
1715615400000|2024-05-13 15:50:00|2816.2|2814.2|2818.1|2816.1|2818.9|2816.6|2814.1|2812.1|448
1715615700000|2024-05-13 15:55:00|2818|2816|2820.2|2818.2|2820.4|2818.4|2816.9|2814.7|347
1715616000000|2024-05-13 16:00:00|2820.3|2818.3|2822.4|2820.4|2824.2|2822.2|2820.3|2818.3|463
1715616300000|2024-05-13 16:05:00|2822.2|2820.2|2824.1|2822.1|2824.5|2822.5|2821.9|2819.9|387
1715616600000|2024-05-13 16:10:00|2824|2822|2825.4|2823.4|2826.4|2824.4|2822.5|2820.5|456
1715616900000|2024-05-13 16:15:00|2825.3|2823.3|2825.5|2823.5|2826.7|2824.3|2824.2|2822.2|430
1715617200000|2024-05-13 16:20:00|2825.4|2823.4|2824.4|2822.4|2825.8|2823.8|2822.5|2820.5|387
1715617500000|2024-05-13 16:25:00|2824.3|2822.3|2824|2822|2824.9|2822.9|2822.8|2820.8|415
1715617800000|2024-05-13 16:30:00|2824.1|2822.1|2824.3|2822.3|2824.9|2822.9|2822.3|2820.2|415
1715618100000|2024-05-13 16:35:00|2824.4|2822.4|2825.7|2823.7|2825.8|2823.8|2823.6|2821.6|325
1715618400000|2024-05-13 16:40:00|2825.6|2823.6|2827.3|2825.3|2827.9|2825.9|2824.7|2822.7|337
1715618700000|2024-05-13 16:45:00|2827.4|2825.4|2826.6|2824.6|2828.9|2826.9|2826.1|2824.1|317
1715619000000|2024-05-13 16:50:00|2826.7|2824.7|2825.6|2823.6|2826.7|2824.7|2823.5|2821.5|361
1715619300000|2024-05-13 16:55:00|2825.7|2823.7|2824.2|2822.2|2827.2|2825.2|2823|2821|412
1715619600000|2024-05-13 17:00:00|2824.3|2822.3|2823.8|2821.8|2825.7|2823.7|2822.9|2820.9|459
1715619900000|2024-05-13 17:05:00|2823.7|2821.7|2823.6|2821.6|2824.7|2822.7|2822.8|2820.8|339
1715620200000|2024-05-13 17:10:00|2823.7|2821.7|2823.4|2821.4|2826.4|2824.3|2822.6|2820.6|381
1715620500000|2024-05-13 17:15:00|2823.5|2821.5|2824|2822|2824.1|2822.1|2821.6|2819.6|312
1715620800000|2024-05-13 17:20:00|2824.1|2822.1|2822.2|2820.2|2825.3|2823.3|2821.6|2819.6|300
1715621100000|2024-05-13 17:25:00|2822.3|2820.3|2825.1|2823.1|2827|2824.5|2821.5|2819.5|369
1715621400000|2024-05-13 17:30:00|2825.2|2823.2|2823.8|2821.8|2825.4|2823.4|2822.7|2820.7|311
1715621700000|2024-05-13 17:35:00|2823.7|2821.7|2825.6|2823.6|2826.2|2824.2|2823|2821|230
1715622000000|2024-05-13 17:40:00|2825.5|2823.5|2824.7|2822.7|2826.9|2824.7|2824.6|2822.6|330
1715622300000|2024-05-13 17:45:00|2824.8|2822.8|2824.8|2822.8|2825.2|2823.2|2824|2822|242
1715622600000|2024-05-13 17:50:00|2824.9|2822.9|2823.3|2821.3|2825.3|2823.3|2823|2821|277
1715622900000|2024-05-13 17:55:00|2823.1|2821.1|2824|2822|2824.3|2822.3|2822.9|2820.9|235
1715623200000|2024-05-13 18:00:00|2824.1|2822.1|2824.2|2822.2|2824.8|2822.8|2823.5|2821.5|208
1715623500000|2024-05-13 18:05:00|2824.1|2822.1|2824.1|2822.1|2825.4|2823.4|2824|2822|186
1715623800000|2024-05-13 18:10:00|2824.2|2822.2|2825.3|2823.3|2825.8|2823.8|2823.6|2821.6|211
1715624100000|2024-05-13 18:15:00|2825.2|2823.2|2826.1|2824.1|2826.5|2824.5|2825.2|2823.2|219
1715624400000|2024-05-13 18:20:00|2826.2|2824.2|2825.2|2823.2|2827.6|2825.6|2825.1|2823.1|199
1715624700000|2024-05-13 18:25:00|2825.3|2823.3|2825.3|2823.3|2826.5|2824.5|2824.4|2822.4|208
1715625000000|2024-05-13 18:30:00|2825.5|2823.5|2826.7|2824.7|2827.1|2825.1|2824.7|2822.7|233
1715625300000|2024-05-13 18:35:00|2826.8|2824.8|2824.2|2822.2|2827.1|2825.1|2824.1|2822.1|185
1715625600000|2024-05-13 18:40:00|2824.4|2822.4|2824.1|2822.1|2825|2823|2823.4|2821.4|165
1715625900000|2024-05-13 18:45:00|2824.2|2822.2|2823.4|2821.4|2824.8|2822.8|2823.3|2821.3|189
1715626200000|2024-05-13 18:50:00|2823.5|2821.5|2824.4|2822.4|2824.6|2822.6|2823.4|2821.4|141
1715626500000|2024-05-13 18:55:00|2824.3|2822.3|2824.3|2822.3|2824.8|2822.8|2823.8|2821.8|132
1715626800000|2024-05-13 19:00:00|2824.2|2822.2|2822.7|2820.7|2825.2|2823.2|2822.5|2820.5|186
1715627100000|2024-05-13 19:05:00|2822.6|2820.6|2823.7|2821.7|2824.5|2822.5|2822|2820|200
1715627400000|2024-05-13 19:10:00|2823.8|2821.8|2823.9|2821.9|2824.5|2822.5|2823|2821|165
1715627700000|2024-05-13 19:15:00|2823.8|2821.8|2824.3|2822.3|2824.5|2822.5|2823.6|2821.6|121
1715628000000|2024-05-13 19:20:00|2824.4|2822.4|2824.8|2822.8|2825|2823|2824.1|2822.1|125
1715628300000|2024-05-13 19:25:00|2824.7|2822.7|2825.2|2823.2|2825.4|2823.4|2823.6|2821.6|136
1715628600000|2024-05-13 19:30:00|2825.3|2823.3|2825.1|2823.1|2825.3|2823.3|2824.2|2822.2|117
1715628900000|2024-05-13 19:35:00|2825|2823|2824.8|2822.8|2825.2|2823.2|2824.1|2822.1|150
1715629200000|2024-05-13 19:40:00|2824.7|2822.7|2827|2825|2827|2825|2824.7|2822.7|154
1715629500000|2024-05-13 19:45:00|2826.9|2824.9|2826.2|2824.2|2827.6|2825.6|2826.1|2824.1|190
1715629800000|2024-05-13 19:50:00|2826.3|2824.3|2826.2|2824.2|2826.7|2824.7|2825.7|2823.7|129
1715630100000|2024-05-13 19:55:00|2826.3|2824.3|2825.5|2823.5|2826.6|2824.6|2824.8|2822.8|205
1715630400000|2024-05-13 20:00:00|2825.4|2823.4|2825.6|2823.6|2826|2824|2825.1|2823.1|56
1715630700000|2024-05-13 20:05:00|2825.7|2823.7|2825.2|2823.2|2825.7|2823.7|2824.5|2822.5|52
1715631000000|2024-05-13 20:10:00|2825.1|2823.1|2825.1|2823.1|2825.7|2823.7|2825|2823|64
1715631300000|2024-05-13 20:15:00|2825.2|2823.2|2824.8|2822.8|2825.3|2823.3|2824.7|2822.7|55
1715631600000|2024-05-13 20:20:00|2825|2823|2823.7|2821.7|2825.1|2823.1|2823.5|2821.2|79
1715631900000|2024-05-13 20:25:00|2823.6|2821.6|2823.1|2821.1|2824|2821.7|2822.8|2820.4|65
1715632200000|2024-05-13 20:30:00|2823.2|2821.2|2821.2|2819.2|2823.2|2821.2|2820.9|2818.9|76
1715632500000|2024-05-13 20:35:00|2821.8|2818.8|2821.4|2819.4|2821.8|2819.5|2821|2818.8|68
1715632800000|2024-05-13 20:40:00|2821.3|2819.3|2822.3|2820.3|2822.8|2820.8|2821|2819|78
1715633100000|2024-05-13 20:45:00|2822.2|2820.2|2822.7|2819.7|2823.2|2820.6|2822.1|2819.5|75
1715633400000|2024-05-13 20:50:00|2822.6|2819.6|2823|2820|2823.2|2820.2|2822.6|2819.6|43
1715633700000|2024-05-13 20:55:00|2822.8|2819.8|2821.2|2818.2|2823.2|2820.2|2820.8|2817.8|102
1715637600000|2024-05-13 22:00:00|2820.6|2817.6|2823.6|2820.6|2823.6|2820.6|2820.6|2817.6|69
1715637900000|2024-05-13 22:05:00|2823.5|2820.5|2826.3|2823.3|2827.3|2824.4|2823.2|2820.5|128
1715638200000|2024-05-13 22:10:00|2826.4|2823.4|2826.4|2823.4|2826.9|2823.9|2825.9|2823.1|61
1715638500000|2024-05-13 22:15:00|2826.3|2823.3|2827.6|2824.6|2827.6|2824.6|2826.3|2823.3|78
1715638800000|2024-05-13 22:20:00|2828.3|2825.3|2828.8|2825.8|2829.1|2826.2|2827.9|2824.9|38
1715639100000|2024-05-13 22:25:00|2828.9|2825.9|2828.5|2826.5|2829.2|2826.5|2828.4|2825.4|29
1715639400000|2024-05-13 22:30:00|2828.7|2825.7|2827.6|2824.6|2828.7|2825.7|2827.6|2824.6|62
1715639700000|2024-05-13 22:35:00|2827.3|2825.3|2827.6|2824.6|2828.1|2825.4|2826.2|2823.7|40
1715640000000|2024-05-13 22:40:00|2827.5|2824.5|2828.6|2825.6|2828.9|2825.9|2827.5|2824.5|49
1715640300000|2024-05-13 22:45:00|2828.7|2825.7|2829|2826|2830.1|2827.1|2828.3|2825.6|70
1715640600000|2024-05-13 22:50:00|2829.1|2826.1|2828.1|2825.1|2829.2|2826.2|2827.8|2824.9|45
1715640900000|2024-05-13 22:55:00|2828.2|2825.2|2828|2825|2828.3|2825.3|2827.6|2824.6|42
1715641200000|2024-05-13 23:00:00|2828.1|2825.1|2828.6|2825.6|2829.7|2826.7|2827.8|2825|83
1715641500000|2024-05-13 23:05:00|2828.7|2825.7|2828.8|2825.8|2829.2|2826.2|2828.6|2825.6|57
1715641800000|2024-05-13 23:10:00|2829|2826|2829.9|2826.9|2830.2|2827.2|2828.9|2825.9|60
1715642100000|2024-05-13 23:15:00|2830.1|2827.1|2829.2|2826.2|2830.2|2827.5|2829|2826|30
1715642400000|2024-05-13 23:20:00|2829.3|2826.3|2828.2|2825.2|2829.3|2826.3|2828.2|2825.2|58
1715642700000|2024-05-13 23:25:00|2828.3|2825.3|2827.7|2824.7|2828.4|2825.4|2827.6|2824.6|43
1715643000000|2024-05-13 23:30:00|2827.8|2824.8|2828.5|2825.5|2829.1|2826.1|2827.4|2824.4|61
1715643300000|2024-05-13 23:35:00|2828.6|2825.6|2828.4|2825.4|2829.2|2826.2|2827.9|2824.9|44
1715643600000|2024-05-13 23:40:00|2828.5|2825.5|2829|2826|2829.6|2826.6|2828.4|2825.4|53
1715643900000|2024-05-13 23:45:00|2828.5|2825.5|2830.8|2827.8|2831.5|2828.5|2828.1|2825.1|106
1715644200000|2024-05-13 23:50:00|2830.5|2828.5|2830.6|2827.6|2831.7|2829|2830.3|2827.4|156
1715644500000|2024-05-13 23:55:00|2830.7|2827.7|2829.4|2826.4|2830.9|2827.9|2828.6|2825.6|101
1715644800000|2024-05-14 00:00:00|2829.6|2826.6|2830.5|2827.5|2831|2828.3|2828.6|2825.6|184
1715645100000|2024-05-14 00:05:00|2830.7|2827.7|2830.2|2827.2|2831|2828|2829.8|2826.8|79
1715645400000|2024-05-14 00:10:00|2830.3|2827.3|2832.8|2829.8|2833.2|2830.2|2830.3|2827.3|152
1715645700000|2024-05-14 00:15:00|2832.6|2829.6|2832.9|2829.9|2834.9|2831.9|2832.3|2829.3|129
1715646000000|2024-05-14 00:20:00|2833|2830|2834.5|2831.5|2835.2|2832.8|2832.9|2829.9|179
1715646300000|2024-05-14 00:25:00|2834.6|2831.6|2832.9|2829.9|2836.8|2833.8|2832.7|2829.8|196
1715646600000|2024-05-14 00:30:00|2832.8|2829.8|2832.8|2829.8|2833.1|2830.6|2831.9|2829.4|152
1715646900000|2024-05-14 00:35:00|2832.6|2829.6|2831.2|2828.2|2833.3|2830.6|2831.1|2828.1|129
1715647200000|2024-05-14 00:40:00|2831.3|2828.3|2828.9|2826.9|2832.1|2829.2|2828.2|2825.5|171
1715647500000|2024-05-14 00:45:00|2828.8|2826.8|2828.3|2826.3|2829.7|2827.2|2828.3|2825.5|167
1715647800000|2024-05-14 00:50:00|2828.4|2826.4|2830.2|2828.2|2831.2|2828.5|2827.9|2825.7|177
1715648100000|2024-05-14 00:55:00|2830.1|2828.1|2830|2827|2831.5|2829.1|2828.8|2826.3|192
1715648400000|2024-05-14 01:00:00|2829.9|2826.9|2832.3|2830.3|2834|2832|2829.4|2826.9|714
1715648700000|2024-05-14 01:05:00|2832.4|2830.4|2832|2829|2832.7|2830.4|2829.3|2826.7|509
1715649000000|2024-05-14 01:10:00|2831.9|2828.9|2834|2831|2834.5|2832|2831.4|2828.9|460
1715649300000|2024-05-14 01:15:00|2833.9|2830.9|2836.4|2833.4|2836.4|2834.2|2831.6|2828.6|485
1715649600000|2024-05-14 01:20:00|2836.5|2833.5|2832.3|2829.3|2837|2834.3|2831.3|2828.7|420
1715649900000|2024-05-14 01:25:00|2832.2|2829.2|2829.3|2826.3|2833.1|2830.1|2828.7|2825.8|405
1715650200000|2024-05-14 01:30:00|2829.4|2826.4|2830.3|2827.3|2832.2|2829.5|2827.8|2825.3|514
1715650500000|2024-05-14 01:35:00|2830.4|2827.4|2827.9|2824.9|2831.2|2828.4|2827.1|2824.4|431
1715650800000|2024-05-14 01:40:00|2828|2825|2826.2|2823.2|2828.3|2825.5|2822.7|2820.1|488
1715651100000|2024-05-14 01:45:00|2826.5|2823.5|2825.2|2822.2|2827|2824|2823.5|2820.5|415
1715651400000|2024-05-14 01:50:00|2824.9|2821.9|2828.7|2825.7|2828.8|2825.9|2824.9|2821.9|370
1715651700000|2024-05-14 01:55:00|2829|2826|2831.9|2828.9|2832|2829.1|2828.5|2825.8|369
1715652000000|2024-05-14 02:00:00|2832|2829|2830.3|2827.3|2833.3|2830.5|2829.2|2826.4|462
1715652300000|2024-05-14 02:05:00|2830.2|2827.2|2832.1|2829.1|2832.9|2829.9|2829.6|2826.6|295
1715652600000|2024-05-14 02:10:00|2832.2|2829.2|2833.3|2831.3|2835.9|2833.7|2831|2828|440
1715652900000|2024-05-14 02:15:00|2833.4|2831.4|2834.7|2831.7|2835.9|2833.1|2833.1|2830.5|223
1715653200000|2024-05-14 02:20:00|2834.8|2831.8|2835.8|2832.8|2835.8|2832.9|2834.4|2831.6|150
1715653500000|2024-05-14 02:25:00|2835.7|2832.7|2834|2831|2835.8|2833.2|2833.2|2830.2|168
1715653800000|2024-05-14 02:30:00|2833.9|2830.9|2836.9|2833.9|2838.8|2836.1|2832.7|2829.7|492
1715654100000|2024-05-14 02:35:00|2837|2834|2832.3|2829.3|2837.5|2834.5|2831.5|2829.1|331
1715654400000|2024-05-14 02:40:00|2832.4|2829.4|2833.1|2830.1|2833.8|2830.8|2831.5|2828.5|268
1715654700000|2024-05-14 02:45:00|2833.3|2830.3|2833.3|2830.3|2834.8|2831.8|2832.3|2829.3|309
1715655000000|2024-05-14 02:50:00|2833.4|2830.4|2831.1|2828.1|2833.9|2830.9|2830.3|2827.4|403
1715655300000|2024-05-14 02:55:00|2831.3|2828.3|2831.9|2828.9|2833.1|2830.1|2830.5|2827.5|353
1715655600000|2024-05-14 03:00:00|2831.5|2828.5|2831.1|2828.1|2833.2|2830.2|2830.5|2827.5|309
1715655900000|2024-05-14 03:05:00|2831|2828|2833.6|2830.6|2833.7|2830.7|2830.6|2827.6|210
1715656200000|2024-05-14 03:10:00|2833.7|2830.7|2834.9|2831.9|2835.5|2832.6|2833.3|2830.3|252
1715656500000|2024-05-14 03:15:00|2834.8|2831.8|2834.9|2831.9|2838.3|2835.3|2834.8|2831.8|319
1715656800000|2024-05-14 03:20:00|2834.8|2831.8|2836.2|2833.2|2836.9|2833.9|2834.7|2831.7|218
1715657100000|2024-05-14 03:25:00|2836|2833|2839.1|2836.1|2839.3|2836.3|2836|2833|259
1715657400000|2024-05-14 03:30:00|2838.9|2835.9|2841.4|2838.4|2842.7|2839.7|2838.8|2835.9|217
1715657700000|2024-05-14 03:35:00|2841.5|2838.5|2843.1|2840.1|2843.4|2840.4|2841.3|2838.5|239
1715658000000|2024-05-14 03:40:00|2843|2840|2843|2840|2844.2|2841.2|2841.7|2838.7|185
1715658300000|2024-05-14 03:45:00|2842.9|2839.9|2843.5|2840.5|2844|2841.3|2842.5|2839.5|167
1715658600000|2024-05-14 03:50:00|2843.4|2840.4|2843.1|2840.1|2844|2841|2842.6|2839.6|145
1715658900000|2024-05-14 03:55:00|2843.3|2840.3|2843.1|2840.1|2843.6|2840.9|2842|2839|109
1715659200000|2024-05-14 04:00:00|2843.3|2840.3|2845.3|2842.3|2845.7|2842.7|2842.9|2839.9|148
1715659500000|2024-05-14 04:05:00|2845.4|2842.4|2847.4|2844.4|2847.4|2844.8|2844.5|2841.7|221
1715659800000|2024-05-14 04:10:00|2847.3|2844.3|2845.8|2842.8|2847.3|2844.4|2845.2|2842.3|178
1715660100000|2024-05-14 04:15:00|2845.7|2842.7|2845.8|2842.8|2847.8|2845.1|2844.7|2842.2|136
1715660400000|2024-05-14 04:20:00|2845.7|2842.7|2846.7|2843.7|2848.1|2845.1|2845.3|2842.7|185
1715660700000|2024-05-14 04:25:00|2846.5|2843.5|2845.2|2842.2|2846.7|2843.8|2844.8|2841.9|132
1715661000000|2024-05-14 04:30:00|2845.1|2842.1|2844.7|2841.7|2845.9|2842.9|2843.9|2840.9|162
1715661300000|2024-05-14 04:35:00|2844.9|2841.9|2846.9|2843.9|2847.5|2844.5|2844.7|2841.7|152
1715661600000|2024-05-14 04:40:00|2846.8|2843.8|2848.4|2845.4|2848.4|2845.4|2846.7|2843.7|133
1715661900000|2024-05-14 04:45:00|2848.3|2845.3|2848|2845|2848.9|2846.2|2846.5|2843.8|152
1715662200000|2024-05-14 04:50:00|2847.8|2844.8|2846.6|2843.6|2848.4|2845.4|2846.5|2843.5|145
1715662500000|2024-05-14 04:55:00|2846.7|2843.7|2846.9|2843.9|2848|2845|2846.7|2843.7|123
1715662800000|2024-05-14 05:00:00|2847.1|2844.1|2847.5|2844.5|2847.5|2844.6|2845.3|2842.3|180
1715663100000|2024-05-14 05:05:00|2847.6|2844.6|2845.3|2842.3|2849.2|2846.2|2844.6|2841.6|166
1715663400000|2024-05-14 05:10:00|2845.4|2842.4|2847.3|2844.3|2847.9|2845|2845.4|2842.4|169
1715663700000|2024-05-14 05:15:00|2847.4|2844.4|2847.5|2844.5|2847.9|2845.4|2846.1|2843.2|134
1715664000000|2024-05-14 05:20:00|2847.4|2844.4|2848.8|2845.8|2850|2847|2847.1|2844.3|182
1715664300000|2024-05-14 05:25:00|2848.1|2846.1|2847.9|2844.9|2849.9|2846.9|2847.2|2844.5|163
1715664600000|2024-05-14 05:30:00|2848.2|2845.2|2845.7|2842.7|2850.6|2847.9|2843.5|2840.7|669
1715664900000|2024-05-14 05:35:00|2845.8|2842.8|2847.6|2844.6|2848.7|2845.8|2842.7|2839.7|511
1715665200000|2024-05-14 05:40:00|2847|2844|2850.6|2847.6|2851.4|2848.4|2846.3|2843.3|559
1715665500000|2024-05-14 05:45:00|2850.5|2847.5|2845.3|2842.3|2851.2|2848.8|2845.1|2842.1|423
1715665800000|2024-05-14 05:50:00|2845.4|2842.4|2845.1|2842.1|2846.7|2843.7|2843.7|2840.7|397
1715666100000|2024-05-14 05:55:00|2845.2|2842.2|2844.3|2841.3|2845.8|2842.8|2842.7|2840|460
1715666400000|2024-05-14 06:00:00|2844.2|2841.2|2847.6|2844.6|2848|2845|2843|2840|535
1715666700000|2024-05-14 06:05:00|2846.8|2844.8|2843.3|2840.3|2848|2845|2843.1|2840.1|442
1715667000000|2024-05-14 06:10:00|2843.2|2840.2|2840.4|2837.4|2843.9|2840.9|2840.2|2837.2|509
1715667300000|2024-05-14 06:15:00|2840.3|2837.3|2840.7|2837.7|2842.3|2839.8|2839.3|2836.6|415
1715667600000|2024-05-14 06:20:00|2840.6|2837.6|2838.1|2835.1|2840.8|2838.1|2836.2|2833.7|423
1715667900000|2024-05-14 06:25:00|2838.2|2835.2|2836.7|2833.7|2840.5|2837.6|2835.8|2833.2|403
1715668200000|2024-05-14 06:30:00|2836.4|2833.4|2834.2|2831.2|2837.2|2834.2|2832.7|2829.7|502
1715668500000|2024-05-14 06:35:00|2834.4|2831.4|2831|2828|2835|2832.4|2828.5|2825.5|742
1715668800000|2024-05-14 06:40:00|2831.1|2828.1|2830.7|2827.7|2831.5|2828.8|2826.5|2823.5|715
1715669100000|2024-05-14 06:45:00|2830.6|2827.6|2830.1|2827.1|2832.5|2829.8|2828.9|2825.9|584
1715669400000|2024-05-14 06:50:00|2830|2827|2829.6|2826.6|2831.4|2828.4|2828.6|2825.7|410
1715669700000|2024-05-14 06:55:00|2829.7|2826.7|2832.8|2829.8|2833.3|2830.8|2828.7|2825.7|408
1715670000000|2024-05-14 07:00:00|2832.7|2829.7|2834.7|2831.7|2835.9|2833.3|2831.7|2828.7|375
1715670300000|2024-05-14 07:05:00|2834.8|2831.8|2835.8|2832.8|2837.5|2834.5|2834.7|2831.7|450
1715670600000|2024-05-14 07:10:00|2835.9|2832.9|2836.1|2833.1|2837.4|2834.7|2834.8|2832.1|437
1715670900000|2024-05-14 07:15:00|2836.2|2833.2|2831.2|2828.2|2836.4|2833.4|2830.8|2827.8|448
1715671200000|2024-05-14 07:20:00|2831|2828|2831.8|2828.8|2833|2830.6|2830.3|2827.3|450
1715671500000|2024-05-14 07:25:00|2831.9|2828.9|2832.9|2829.9|2833.6|2831|2831.4|2828.8|480
1715671800000|2024-05-14 07:30:00|2832.7|2830.7|2833.5|2831.5|2834.7|2832.2|2832.1|2829.7|356
1715672100000|2024-05-14 07:35:00|2833.4|2831.4|2836.2|2833.2|2836.6|2834.1|2832.9|2830.4|312
1715672400000|2024-05-14 07:40:00|2836.3|2833.3|2835.3|2833.3|2837.9|2835.6|2834.9|2832.6|354
1715672700000|2024-05-14 07:45:00|2835.5|2833.5|2836.9|2833.9|2837|2834.7|2834.4|2832|334
1715673000000|2024-05-14 07:50:00|2836.8|2833.8|2838.5|2835.5|2838.6|2835.6|2835.7|2833.1|247
1715673300000|2024-05-14 07:55:00|2838.6|2835.6|2836.8|2833.8|2838.8|2835.9|2835.2|2832.3|299
1715673600000|2024-05-14 08:00:00|2837.1|2834.1|2834|2831|2837.4|2834.4|2832.1|2829.6|495
1715673900000|2024-05-14 08:05:00|2834.1|2831.1|2837.2|2834.2|2838.4|2835.5|2833.2|2830.5|429
1715674200000|2024-05-14 08:10:00|2837.1|2834.1|2836.2|2833.2|2837.5|2834.8|2835.3|2832.4|338
1715674500000|2024-05-14 08:15:00|2836.1|2833.1|2832.9|2829.9|2836.1|2833.1|2831.4|2828.5|396
1715674800000|2024-05-14 08:20:00|2833|2830|2834.7|2831.7|2836|2833|2832.3|2829.6|398
1715675100000|2024-05-14 08:25:00|2834.8|2831.8|2835|2832|2836.5|2833.5|2834|2831|309
1715675400000|2024-05-14 08:30:00|2834.9|2831.9|2835.9|2832.9|2836|2833.1|2832.6|2830|381
1715675700000|2024-05-14 08:35:00|2836.1|2833.1|2837.8|2834.8|2838.4|2835.8|2835.6|2833.1|255
1715676000000|2024-05-14 08:40:00|2837.7|2834.7|2839.2|2836.2|2839.6|2836.6|2837.3|2834.7|262
1715676300000|2024-05-14 08:45:00|2839.3|2836.3|2837|2835|2840.1|2837.4|2837|2834.1|300
1715676600000|2024-05-14 08:50:00|2837.4|2834.4|2841|2838|2841.2|2838.2|2837.4|2834.4|297
1715676900000|2024-05-14 08:55:00|2840.9|2837.9|2841|2838|2842.2|2839.3|2840.2|2837.2|288
1715677200000|2024-05-14 09:00:00|2841.4|2838.4|2844.2|2841.2|2844.4|2841.6|2841.3|2838.3|505
1715677500000|2024-05-14 09:05:00|2844.1|2841.1|2846.4|2844.4|2847|2844.4|2843.3|2840.3|464
1715677800000|2024-05-14 09:10:00|2846.3|2844.3|2849|2846|2849.6|2846.6|2846.2|2843.5|393
1715678100000|2024-05-14 09:15:00|2848.9|2845.9|2850.5|2847.5|2851|2848.2|2848.1|2845.4|509
1715678400000|2024-05-14 09:20:00|2850.3|2847.3|2847.2|2844.2|2850.4|2847.4|2846.9|2843.9|408
1715678700000|2024-05-14 09:25:00|2847.1|2844.1|2847.4|2844.4|2848.3|2845.3|2845.4|2842.4|455
1715679000000|2024-05-14 09:30:00|2847.5|2844.5|2847.1|2844.1|2848.3|2845.3|2845.7|2843.1|422
1715679300000|2024-05-14 09:35:00|2846.9|2843.9|2844|2842|2847.2|2844.9|2843.8|2841.3|349
1715679600000|2024-05-14 09:40:00|2844.1|2842.1|2842.6|2840.6|2845.5|2843|2841|2838.6|337
1715679900000|2024-05-14 09:45:00|2842.7|2840.7|2842.7|2840.7|2845.1|2842.8|2842.4|2840.1|330
1715680200000|2024-05-14 09:50:00|2842.8|2840.8|2843.5|2841.5|2844|2841.6|2842.1|2839.6|284
1715680500000|2024-05-14 09:55:00|2843.6|2841.6|2842.3|2840.3|2844.9|2842.3|2841.5|2839|316
1715680800000|2024-05-14 10:00:00|2842.9|2839.9|2844.2|2842.2|2845.5|2843.2|2842.5|2839.9|462
1715681100000|2024-05-14 10:05:00|2844.1|2842.1|2843.4|2841.4|2845.3|2843|2842.9|2840.5|353
1715681400000|2024-05-14 10:10:00|2843.5|2841.5|2845.6|2843.6|2846.3|2844|2842|2840|484
1715681700000|2024-05-14 10:15:00|2845.9|2843.9|2844.5|2842.5|2847.9|2845.4|2844.5|2841.9|396
1715682000000|2024-05-14 10:20:00|2844.6|2842.6|2846.4|2844.4|2847.4|2844.9|2843.7|2841.2|298
1715682300000|2024-05-14 10:25:00|2846.3|2844.3|2843.6|2841.6|2847.8|2845.5|2843.6|2841.6|289
1715682600000|2024-05-14 10:30:00|2844.1|2842.1|2841.6|2839.6|2845.1|2842.7|2841.4|2839|393
1715682900000|2024-05-14 10:35:00|2841.5|2839.5|2840.8|2838.8|2842.7|2840.2|2839.7|2837.6|336
1715683200000|2024-05-14 10:40:00|2840.9|2838.9|2843.1|2841.1|2843.7|2841.1|2839.4|2837.1|375
1715683500000|2024-05-14 10:45:00|2843|2841|2843.4|2840.4|2843.8|2841.5|2841.4|2839|312
1715683800000|2024-05-14 10:50:00|2843.3|2840.3|2844.9|2842.9|2845.3|2842.9|2841.9|2839.9|314
1715684100000|2024-05-14 10:55:00|2844.8|2842.8|2843.5|2841.5|2845.5|2843|2843.1|2840.4|260
1715684400000|2024-05-14 11:00:00|2843.4|2841.4|2840.8|2838.8|2845.1|2842.7|2839.6|2837.2|377
1715684700000|2024-05-14 11:05:00|2840.9|2838.9|2840.5|2837.5|2842.2|2839.9|2839.7|2836.9|331
1715685000000|2024-05-14 11:10:00|2840.4|2837.4|2838.9|2836.9|2841.8|2839.4|2838|2835.4|382
1715685300000|2024-05-14 11:15:00|2839|2837|2840.1|2838.1|2841.6|2839.3|2839|2836.7|374
1715685600000|2024-05-14 11:20:00|2839.9|2837.9|2838.9|2836.9|2841.9|2839.8|2838.5|2836.2|288
1715685900000|2024-05-14 11:25:00|2839|2837|2838.4|2836.4|2839.5|2837.5|2836.4|2834.4|360
1715686200000|2024-05-14 11:30:00|2838.5|2836.5|2838.8|2835.8|2838.9|2836.6|2835.9|2833.8|383
1715686500000|2024-05-14 11:35:00|2838.5|2836.5|2835.7|2833.7|2839|2836.6|2835|2833|348
1715686800000|2024-05-14 11:40:00|2835.6|2833.6|2837|2835|2838|2836|2835.5|2833.5|295
1715687100000|2024-05-14 11:45:00|2837.1|2835.1|2838.6|2836.6|2839.3|2837.3|2837|2835|285
1715687400000|2024-05-14 11:50:00|2838.5|2836.5|2837.4|2835.4|2839.1|2837|2836.4|2834|299
1715687700000|2024-05-14 11:55:00|2837.3|2835.3|2837|2835|2838.3|2836.2|2836.3|2833.7|306
1715688000000|2024-05-14 12:00:00|2836.8|2834.8|2840.8|2837.8|2841|2838.8|2836.6|2834.6|470
1715688300000|2024-05-14 12:05:00|2840.4|2838.4|2839.4|2837.4|2842.1|2839.9|2839|2836.6|394
1715688600000|2024-05-14 12:10:00|2839.6|2837.6|2839.1|2837.1|2841.6|2839.2|2837.8|2835.3|483
1715688900000|2024-05-14 12:15:00|2838.8|2836.8|2840.3|2837.3|2840.9|2838.4|2837.6|2835.5|489
1715689200000|2024-05-14 12:20:00|2840.4|2837.4|2835.7|2833.7|2841.5|2839.2|2835.5|2833.5|614
1715689500000|2024-05-14 12:25:00|2835.6|2833.6|2837.3|2831.5|2838.6|2835.2|2833.9|2831.5|678
1715689800000|2024-05-14 12:30:00|2835.9|2832.9|2826.7|2824.7|2837.8|2832.9|2809.9|2806.9|1855
1715690100000|2024-05-14 12:35:00|2827.2|2825.2|2835.6|2833.6|2839.3|2837.3|2825.2|2822.8|1562
1715690400000|2024-05-14 12:40:00|2835.7|2833.7|2838.5|2836.5|2840.1|2837.7|2834.3|2832.3|1281
1715690700000|2024-05-14 12:45:00|2838.9|2835.9|2844|2842|2847.9|2845.1|2831.6|2828.9|1148
1715691000000|2024-05-14 12:50:00|2844.2|2842.2|2854.7|2851.7|2855.3|2853.2|2844|2841.8|1210
1715691300000|2024-05-14 12:55:00|2854.1|2852.1|2855.2|2852.2|2855.2|2852.8|2849.3|2846.9|1125
1715691600000|2024-05-14 13:00:00|2855.1|2852.1|2849|2846|2855.1|2852.9|2846.6|2844.4|1297
1715691900000|2024-05-14 13:05:00|2848.8|2846.8|2853.9|2850.9|2853.9|2851.4|2846|2843.7|1250
1715692200000|2024-05-14 13:10:00|2854.2|2851.2|2852.6|2849.6|2860.2|2857.9|2851.4|2848.9|1196
1715692500000|2024-05-14 13:15:00|2853.2|2850.2|2849.9|2847.9|2854.3|2851.7|2848.4|2845.9|1144
1715692800000|2024-05-14 13:20:00|2850.7|2847.7|2845.7|2843.7|2851.4|2849.3|2844.3|2842.1|1033
1715693100000|2024-05-14 13:25:00|2845.6|2843.6|2845.2|2843.2|2849.3|2847|2844.1|2842.1|955
1715693400000|2024-05-14 13:30:00|2845.3|2843.3|2842.3|2840.3|2849.7|2847.4|2839.9|2837.7|1349
1715693700000|2024-05-14 13:35:00|2841.5|2839.5|2851|2848|2851.3|2849.2|2837.9|2835.6|1231
1715694000000|2024-05-14 13:40:00|2851.1|2848.1|2849.5|2847.5|2854.2|2852.1|2847.7|2845.7|1178
1715694300000|2024-05-14 13:45:00|2849.7|2847.7|2858.2|2856.2|2860.5|2858.5|2849.6|2847.6|1095
1715694600000|2024-05-14 13:50:00|2858|2856|2860.6|2857.6|2865.4|2863.4|2858|2856|991
1715694900000|2024-05-14 13:55:00|2859.7|2857.7|2869.5|2866.5|2869.6|2867.1|2858.7|2856.4|1026
1715695200000|2024-05-14 14:00:00|2869.1|2866.1|2861.7|2859.7|2875.8|2873.8|2861.2|2859.2|1246
1715695500000|2024-05-14 14:05:00|2861.8|2859.8|2847.6|2844.6|2864.7|2862.2|2846|2843.4|1236
1715695800000|2024-05-14 14:10:00|2847.7|2844.7|2841.6|2838.6|2850.5|2847.8|2839.2|2836.4|1358
1715696100000|2024-05-14 14:15:00|2840.9|2838.9|2836.4|2834.4|2842.3|2839.9|2830.1|2827.7|1267
1715696400000|2024-05-14 14:20:00|2836.5|2834.5|2841|2839|2843.4|2841.4|2834.7|2832.3|1128
1715696700000|2024-05-14 14:25:00|2841.2|2839.2|2849.8|2847.8|2850.3|2848.3|2841|2838.4|1044
1715697000000|2024-05-14 14:30:00|2849.5|2847.5|2851.5|2849.5|2851.7|2849.5|2843.6|2841.2|1022
1715697300000|2024-05-14 14:35:00|2851.6|2849.6|2845|2843|2853.3|2851.2|2841.2|2839|1222
1715697600000|2024-05-14 14:40:00|2844.9|2842.9|2847.3|2845.3|2849.3|2846.9|2842.4|2840.4|1024
1715697900000|2024-05-14 14:45:00|2847.5|2845.5|2847|2845|2848.2|2846|2842.8|2840.8|915
1715698200000|2024-05-14 14:50:00|2846.9|2844.9|2846.7|2843.7|2850.3|2847.9|2845.9|2843.5|924
1715698500000|2024-05-14 14:55:00|2846.6|2843.6|2847.7|2844.7|2849.4|2847.1|2845.3|2842.8|755
1715698800000|2024-05-14 15:00:00|2846.7|2843.7|2846.8|2844.8|2849|2847|2843.8|2841.3|928
1715699100000|2024-05-14 15:05:00|2846.7|2844.7|2852|2850|2853.6|2851.3|2845.7|2843.7|715
1715699400000|2024-05-14 15:10:00|2851.8|2849.8|2848.8|2846.8|2855.5|2853.5|2848.1|2846.1|841
1715699700000|2024-05-14 15:15:00|2849|2847|2853.6|2851.6|2855.3|2853|2848.8|2846.5|798
1715700000000|2024-05-14 15:20:00|2853.5|2851.5|2852.1|2850.1|2854.7|2852.4|2848|2846|706
1715700300000|2024-05-14 15:25:00|2852|2850|2850.8|2848.8|2853.2|2851.2|2849.6|2847.6|711
1715700600000|2024-05-14 15:30:00|2851.3|2848.3|2855.6|2853.6|2856.7|2854.7|2849.3|2847.3|686
1715700900000|2024-05-14 15:35:00|2855.5|2853.5|2851.2|2849.2|2859.5|2857.4|2850.4|2848.4|717
1715701200000|2024-05-14 15:40:00|2851.1|2849.1|2850.6|2848.6|2852|2850|2848.9|2846.9|557
1715701500000|2024-05-14 15:45:00|2850.5|2848.5|2850.8|2848.8|2851.8|2849.3|2848.9|2846.7|515
1715701800000|2024-05-14 15:50:00|2850.9|2848.9|2847.8|2845.8|2851.4|2848.9|2845.9|2843.9|556
1715702100000|2024-05-14 15:55:00|2847.9|2845.9|2840.3|2837.3|2848.4|2846.1|2837.9|2835.9|791
1715702400000|2024-05-14 16:00:00|2840.4|2837.4|2836.2|2834.2|2840.4|2837.4|2834.2|2831.6|937
1715702700000|2024-05-14 16:05:00|2836.9|2834.9|2837.4|2835.4|2839.7|2837.4|2834.8|2832.5|820
1715703000000|2024-05-14 16:10:00|2837.6|2835.6|2837.5|2835.5|2840.9|2838.9|2835.3|2833|749
1715703300000|2024-05-14 16:15:00|2837.4|2835.4|2837.5|2835.5|2838.1|2835.9|2834|2832|611
1715703600000|2024-05-14 16:20:00|2837.4|2835.4|2837|2835|2839.6|2837.6|2836.7|2834.7|547
1715703900000|2024-05-14 16:25:00|2836.9|2834.9|2839|2837|2840.3|2837.9|2836.6|2834.6|554
1715704200000|2024-05-14 16:30:00|2839.2|2837.2|2843.2|2841.2|2843.4|2841.4|2837.9|2835.9|583
1715704500000|2024-05-14 16:35:00|2843.4|2841.4|2842|2840|2845.4|2843|2841.9|2839.9|578
1715704800000|2024-05-14 16:40:00|2842.1|2840.1|2844.9|2842.9|2847.2|2845.1|2841.9|2839.7|518
1715705100000|2024-05-14 16:45:00|2844.8|2842.8|2848.2|2846.2|2848.6|2846.6|2844.7|2842.5|491
1715705400000|2024-05-14 16:50:00|2848|2846|2849.3|2846.3|2850.4|2848.1|2846.1|2843.8|629
1715705700000|2024-05-14 16:55:00|2849.5|2846.5|2849.5|2846.5|2851.8|2849.2|2848.6|2846|595
1715706000000|2024-05-14 17:00:00|2849.6|2846.6|2849.8|2846.8|2853.2|2850.2|2847.6|2844.8|659
1715706300000|2024-05-14 17:05:00|2849.4|2847.4|2850.1|2847.1|2852.2|2850|2849.1|2846.7|477
1715706600000|2024-05-14 17:10:00|2850.2|2847.2|2847.7|2844.7|2850.3|2847.3|2846.1|2843.7|432
1715706900000|2024-05-14 17:15:00|2847.6|2844.6|2847.1|2844.1|2848.2|2845.9|2845.6|2843|343
1715707200000|2024-05-14 17:20:00|2847.2|2844.2|2848.6|2845.6|2848.7|2846.2|2845.4|2842.9|388
1715707500000|2024-05-14 17:25:00|2848|2846|2851.5|2849.5|2853.9|2851.5|2847.5|2845.2|500
1715707800000|2024-05-14 17:30:00|2851.4|2849.4|2852.9|2850.9|2853.3|2851|2850.8|2848.2|314
1715708100000|2024-05-14 17:35:00|2853|2851|2851.6|2849.6|2853.5|2851.3|2851|2848.5|275
1715708400000|2024-05-14 17:40:00|2851.7|2849.7|2853.1|2851.1|2853.2|2851.2|2850.3|2848.1|290
1715708700000|2024-05-14 17:45:00|2853|2851|2853.5|2851.5|2854.3|2852|2851.9|2849.7|303
1715709000000|2024-05-14 17:50:00|2853.4|2851.4|2853.3|2851.3|2854.4|2852.2|2852.8|2850.2|302
1715709300000|2024-05-14 17:55:00|2853.4|2851.4|2852.8|2849.8|2853.9|2851.4|2851.8|2849.4|258
1715709600000|2024-05-14 18:00:00|2852.9|2849.9|2855|2853|2855.9|2853.3|2852.3|2849.9|339
1715709900000|2024-05-14 18:05:00|2855.1|2853.1|2855.1|2853.1|2856.3|2854.2|2854.5|2852.2|234
1715710200000|2024-05-14 18:10:00|2855|2853|2856.5|2854.5|2857.5|2854.8|2855|2852.6|229
1715710500000|2024-05-14 18:15:00|2856.9|2853.9|2855|2853|2857.5|2855|2854.9|2852.3|292
1715710800000|2024-05-14 18:20:00|2855.1|2853.1|2855.4|2853.4|2856.4|2854|2854.4|2851.8|295
1715711100000|2024-05-14 18:25:00|2855.5|2853.5|2855.2|2853.2|2856.8|2854.7|2855.1|2852.3|275
1715711400000|2024-05-14 18:30:00|2855.3|2853.3|2856.2|2854.2|2857.4|2854.8|2855.1|2852.6|191
1715711700000|2024-05-14 18:35:00|2856.1|2854.1|2857.7|2855.7|2858.8|2855.9|2856.1|2853.4|146
1715712000000|2024-05-14 18:40:00|2857.8|2855.8|2859.1|2856.1|2859.8|2857.1|2857.8|2855.2|236
1715712300000|2024-05-14 18:45:00|2859|2856|2857.5|2855.5|2859.6|2857.2|2857.4|2855.1|216
1715712600000|2024-05-14 18:50:00|2857.4|2855.4|2857.2|2855.2|2858.6|2856.1|2856.1|2854.1|237
1715712900000|2024-05-14 18:55:00|2857.3|2855.3|2857.9|2855.9|2858.5|2856.2|2857.1|2854.9|210
1715713200000|2024-05-14 19:00:00|2858|2856|2856.7|2854.7|2858|2856|2855.5|2853.5|218
1715713500000|2024-05-14 19:05:00|2856.6|2854.6|2856.4|2854.4|2858.8|2856.4|2856.3|2854.2|166
1715713800000|2024-05-14 19:10:00|2856.5|2854.5|2858.9|2856.9|2860.5|2858.1|2856.1|2854.1|278
1715714100000|2024-05-14 19:15:00|2859|2857|2857.4|2855.4|2859|2857|2856.5|2854.5|207
1715714400000|2024-05-14 19:20:00|2857.2|2855.2|2858.9|2856.9|2859|2857|2856.9|2854.9|220
1715714700000|2024-05-14 19:25:00|2858.8|2856.8|2861.4|2859.4|2862.7|2859.7|2858.2|2856.2|233
1715715000000|2024-05-14 19:30:00|2861.5|2859.5|2862.6|2859.6|2863|2860.6|2860.7|2858.2|300
1715715300000|2024-05-14 19:35:00|2862.5|2859.5|2864.1|2861.1|2864.6|2862|2861.9|2859.5|281
1715715600000|2024-05-14 19:40:00|2863.8|2861.8|2860.1|2858.1|2863.8|2861.8|2859.9|2857.6|339
1715715900000|2024-05-14 19:45:00|2860.4|2858.4|2861.5|2859.5|2862.5|2859.8|2860|2857.9|290
1715716200000|2024-05-14 19:50:00|2861.3|2859.3|2862.5|2860.5|2863.5|2861.2|2861.2|2859.2|344
1715716500000|2024-05-14 19:55:00|2862.4|2860.4|2861.6|2859.6|2862.7|2860.7|2861|2859|258
1715716800000|2024-05-14 20:00:00|2860.9|2858.9|2860.9|2858.9|2861.6|2859.5|2860.4|2858.1|141
1715717100000|2024-05-14 20:05:00|2861|2859|2860.1|2858.1|2861.4|2859.4|2860|2858|91
1715717400000|2024-05-14 20:10:00|2859.9|2857.9|2859.6|2857.6|2860.1|2858.1|2859.5|2857.5|76
1715717700000|2024-05-14 20:15:00|2859.5|2857.5|2859.6|2857.6|2859.7|2857.7|2858.4|2856.4|94
1715718000000|2024-05-14 20:20:00|2859.7|2857.7|2859|2857|2859.7|2857.7|2858.5|2856.5|69
1715718300000|2024-05-14 20:25:00|2858.8|2856.8|2859.1|2856.1|2859.3|2857.1|2858.3|2856.1|70
1715718600000|2024-05-14 20:30:00|2859|2856|2860|2858|2860.1|2858.1|2859|2856|95
1715718900000|2024-05-14 20:35:00|2860.1|2858.1|2862.8|2859.8|2863|2860|2859.8|2857.8|74
1715719200000|2024-05-14 20:40:00|2862.7|2859.7|2863|2860|2863.2|2860.6|2861.3|2859|110
1715719500000|2024-05-14 20:45:00|2863.5|2860.5|2863.1|2860.1|2863.8|2861|2862.6|2859.8|122
1715719800000|2024-05-14 20:50:00|2862.9|2859.9|2863.2|2860.2|2863.5|2860.7|2862.3|2859.3|87
1715720100000|2024-05-14 20:55:00|2863.3|2860.3|2863.3|2860.3|2864.5|2861.5|2862.5|2859.5|185
1715724000000|2024-05-14 22:00:00|2860.7|2857.7|2862.1|2859.1|2863.6|2860.6|2860.3|2857.3|146
1715724300000|2024-05-14 22:05:00|2861.8|2858.8|2861.8|2858.8|2862.2|2859.2|2861.2|2858.2|66
1715724600000|2024-05-14 22:10:00|2861.7|2858.7|2861|2858|2861.9|2858.9|2860.1|2857.1|77
1715724900000|2024-05-14 22:15:00|2861.1|2858.1|2862.2|2859.2|2862.2|2859.2|2860.8|2857.8|35
1715725200000|2024-05-14 22:20:00|2861.9|2858.9|2862.9|2859.9|2863.6|2860.6|2861.9|2858.9|73
1715725500000|2024-05-14 22:25:00|2862.8|2859.8|2861.5|2858.5|2863|2860|2861.1|2858.1|67
1715725800000|2024-05-14 22:30:00|2861.2|2858.2|2860.5|2857.5|2861.3|2858.3|2859.7|2856.7|49
1715726100000|2024-05-14 22:35:00|2860.8|2857.8|2862.4|2859.4|2862.9|2860.3|2860.7|2857.7|120
1715726400000|2024-05-14 22:40:00|2862.7|2859.7|2863.1|2860.1|2863.8|2860.8|2862.2|2859.4|78
1715726700000|2024-05-14 22:45:00|2863|2860|2863.2|2860.2|2863.7|2860.7|2862.9|2859.9|51
1715727000000|2024-05-14 22:50:00|2863.3|2860.3|2862.5|2860.5|2863.9|2861.3|2862.4|2860|53
1715727300000|2024-05-14 22:55:00|2862.6|2860.6|2863.1|2861.1|2863.8|2861.1|2862.6|2860.1|74
1715727600000|2024-05-14 23:00:00|2863.3|2861.3|2862.7|2860.7|2863.8|2861.7|2862.7|2860.2|73
1715727900000|2024-05-14 23:05:00|2862.9|2860.9|2863.3|2860.3|2864|2861.3|2862.7|2859.8|63
1715728200000|2024-05-14 23:10:00|2863.5|2860.5|2863.1|2860.1|2864.2|2861.6|2863.1|2860.1|83
1715728500000|2024-05-14 23:15:00|2863.3|2860.3|2864|2861|2864.1|2861.1|2863.2|2860.2|53
1715728800000|2024-05-14 23:20:00|2863.9|2860.9|2863.6|2860.6|2864.8|2861.8|2863.5|2860.5|55
1715729100000|2024-05-14 23:25:00|2863.5|2860.5|2864.2|2861.2|2864.4|2861.6|2863.5|2860.5|35
1715729400000|2024-05-14 23:30:00|2864.3|2861.3|2864.6|2861.6|2864.9|2861.9|2863.4|2860.9|68
1715729700000|2024-05-14 23:35:00|2864.5|2861.5|2863.9|2860.9|2864.8|2861.8|2862.9|2859.9|111
1715730000000|2024-05-14 23:40:00|2863.8|2860.8|2864.1|2861.1|2865|2862|2863.8|2860.8|147
1715730300000|2024-05-14 23:45:00|2864|2861|2862.9|2859.9|2864.2|2861.2|2862.3|2859.3|116
1715730600000|2024-05-14 23:50:00|2862.8|2859.8|2860.5|2857.5|2863.1|2860.1|2859.6|2856.7|166
1715730900000|2024-05-14 23:55:00|2860.6|2857.6|2862.8|2859.8|2863.3|2860.3|2859.9|2856.9|129
1715731200000|2024-05-15 00:00:00|2862.7|2859.7|2864.4|2861.4|2864.9|2861.9|2862.4|2859.4|235
1715731500000|2024-05-15 00:05:00|2864.2|2861.2|2862.6|2859.6|2865.8|2863|2861.9|2858.9|247
1715731800000|2024-05-15 00:10:00|2862.7|2859.7|2861.9|2858.9|2863.7|2860.8|2861.9|2858.9|174
1715732100000|2024-05-15 00:15:00|2861.8|2858.8|2861.8|2858.8|2864|2861|2861.7|2858.7|164
1715732400000|2024-05-15 00:20:00|2861.9|2858.9|2861.5|2858.5|2862.3|2859.3|2860.6|2857.6|164
1715732700000|2024-05-15 00:25:00|2861.6|2858.6|2861.8|2858.8|2863.1|2860.1|2860.9|2858.5|142
1715733000000|2024-05-15 00:30:00|2861.9|2858.9|2863.3|2860.3|2864.3|2861.3|2861.6|2858.6|199
1715733300000|2024-05-15 00:35:00|2863.2|2860.2|2858.3|2855.3|2863.2|2860.2|2858.3|2855.3|200
1715733600000|2024-05-15 00:40:00|2858.2|2855.2|2860.2|2857.2|2860.9|2857.9|2858.2|2855.2|196
1715733900000|2024-05-15 00:45:00|2860.3|2857.3|2860.4|2857.4|2861.9|2858.9|2860.2|2857.2|190
1715734200000|2024-05-15 00:50:00|2860.2|2857.2|2858.6|2855.6|2860.9|2857.9|2858|2855.1|249
1715734500000|2024-05-15 00:55:00|2858.5|2855.5|2857.5|2854.5|2859.7|2856.8|2856.7|2853.9|247
1715734800000|2024-05-15 01:00:00|2857.4|2854.4|2848.2|2845.2|2857.5|2854.5|2847.7|2845.2|774
1715735100000|2024-05-15 01:05:00|2847.7|2845.7|2852.2|2849.2|2854.3|2851.3|2847.1|2844.4|716
1715735400000|2024-05-15 01:10:00|2852.1|2849.1|2849.6|2846.6|2854.5|2851.5|2848.4|2845.4|592
1715735700000|2024-05-15 01:15:00|2849.5|2846.5|2848|2845|2850.6|2847.6|2846.4|2843.5|732
1715736000000|2024-05-15 01:20:00|2847.9|2844.9|2847.3|2844.3|2849.6|2846.6|2845.6|2842.8|374
1715736300000|2024-05-15 01:25:00|2847.4|2844.4|2850.5|2847.5|2851.2|2848.7|2844.9|2842.2|419
1715736600000|2024-05-15 01:30:00|2850.6|2847.6|2857.3|2854.3|2858.8|2855.8|2849.2|2846.3|501
1715736900000|2024-05-15 01:35:00|2857.2|2854.2|2854.6|2851.6|2857.6|2854.6|2853.4|2850.9|344
1715737200000|2024-05-15 01:40:00|2855.2|2852.2|2852.5|2850.5|2856.6|2854.2|2852.2|2849.3|313
1715737500000|2024-05-15 01:45:00|2853|2850|2852.1|2849.1|2853.9|2850.9|2851|2848|271
1715737800000|2024-05-15 01:50:00|2852.2|2849.2|2853.7|2850.7|2856|2853|2851.8|2849.2|382
1715738100000|2024-05-15 01:55:00|2853.8|2850.8|2853|2850|2854.7|2851.9|2851.6|2848.8|353
1715738400000|2024-05-15 02:00:00|2852.8|2849.8|2854.7|2851.7|2855.2|2852.5|2851.9|2849.2|264
1715738700000|2024-05-15 02:05:00|2854.3|2852.3|2857.4|2854.4|2858.4|2855.4|2853.7|2851.1|416
1715739000000|2024-05-15 02:10:00|2857.5|2854.5|2856|2853|2858.7|2855.7|2855.6|2852.6|272
1715739300000|2024-05-15 02:15:00|2856.1|2853.1|2856.4|2853.4|2856.6|2853.6|2854.9|2851.9|112
1715739600000|2024-05-15 02:20:00|2856.2|2853.2|2856.5|2853.5|2856.9|2853.9|2856|2853|94
1715739900000|2024-05-15 02:25:00|2856.6|2853.6|2853.7|2850.7|2857.5|2854.5|2853.6|2850.6|150
1715740200000|2024-05-15 02:30:00|2853.6|2850.6|2856.3|2853.3|2856.4|2853.4|2853.1|2850.3|273
1715740500000|2024-05-15 02:35:00|2856.2|2853.2|2856.5|2853.5|2857.4|2854.4|2855.1|2852.1|204
1715740800000|2024-05-15 02:40:00|2856.6|2853.6|2855.6|2852.6|2860.3|2857.3|2855|2852|370
1715741100000|2024-05-15 02:45:00|2855.7|2852.7|2854|2851|2856.7|2853.7|2853.5|2850.5|255
1715741400000|2024-05-15 02:50:00|2853.9|2850.9|2853.7|2850.7|2854.5|2851.8|2852.5|2849.5|277
1715741700000|2024-05-15 02:55:00|2853.5|2850.5|2858.6|2855.6|2858.7|2855.9|2853.2|2850.4|363
1715742000000|2024-05-15 03:00:00|2858.5|2855.5|2859.4|2856.4|2860|2857.2|2856.3|2853.6|440
1715742300000|2024-05-15 03:05:00|2858.9|2856.9|2859.4|2856.4|2860.4|2857.8|2857.3|2854.6|302
1715742600000|2024-05-15 03:10:00|2859.3|2856.3|2860.3|2857.3|2861.1|2858.1|2858.7|2856.1|208
1715742900000|2024-05-15 03:15:00|2860.5|2857.5|2859.1|2856.1|2861.7|2858.9|2859|2856|240
1715743200000|2024-05-15 03:20:00|2859|2856|2858.5|2855.5|2859.2|2856.2|2856.2|2853.3|329
1715743500000|2024-05-15 03:25:00|2858.6|2855.6|2858.6|2855.6|2859.7|2856.7|2857.9|2854.9|337
1715743800000|2024-05-15 03:30:00|2858.5|2855.5|2858.9|2855.9|2859.7|2856.8|2858.4|2855.4|173
1715744100000|2024-05-15 03:35:00|2859.1|2856.1|2860.1|2857.1|2860.2|2857.2|2858.2|2855.2|151
1715744400000|2024-05-15 03:40:00|2860.3|2857.3|2862.6|2859.6|2862.7|2859.7|2859.6|2856.6|215
1715744700000|2024-05-15 03:45:00|2862.5|2859.5|2861.1|2858.1|2863|2860|2860.5|2857.5|162
1715745000000|2024-05-15 03:50:00|2861|2858|2862.6|2859.6|2862.8|2859.8|2860.6|2857.6|162
1715745300000|2024-05-15 03:55:00|2862.7|2859.7|2860.7|2857.7|2863.3|2860.3|2860.4|2857.4|174
1715745600000|2024-05-15 04:00:00|2860.8|2857.8|2859.5|2856.5|2861.2|2858.2|2859|2856|123
1715745900000|2024-05-15 04:05:00|2859.4|2856.4|2858.7|2855.7|2860|2857|2858.2|2855.2|153
1715746200000|2024-05-15 04:10:00|2858.6|2855.6|2858.5|2855.5|2859.8|2856.8|2858.2|2855.2|170
1715746500000|2024-05-15 04:15:00|2858.4|2855.4|2857.6|2854.6|2858.8|2855.8|2857|2854|162
1715746800000|2024-05-15 04:20:00|2857.7|2854.7|2859|2856|2859.1|2856.1|2857.5|2854.5|130
1715747100000|2024-05-15 04:25:00|2858.9|2855.9|2857.6|2854.6|2860.7|2857.7|2857.2|2854.2|161
1715747400000|2024-05-15 04:30:00|2857.7|2854.7|2857.1|2854.1|2858.6|2855.6|2856.3|2853.3|199
1715747700000|2024-05-15 04:35:00|2857.2|2854.2|2855.5|2852.5|2858.5|2855.5|2855.5|2852.5|159
1715748000000|2024-05-15 04:40:00|2855.4|2852.4|2855.4|2852.4|2856.2|2853.4|2854.9|2852.1|118
1715748300000|2024-05-15 04:45:00|2855.5|2852.5|2854.6|2851.6|2855.9|2852.9|2853.3|2850.6|186
1715748600000|2024-05-15 04:50:00|2854.3|2851.3|2854.4|2851.4|2855|2852.3|2853.3|2850.3|215
1715748900000|2024-05-15 04:55:00|2854.5|2851.5|2854.5|2851.5|2854.9|2851.9|2852.8|2850.1|168
1715749200000|2024-05-15 05:00:00|2854.6|2851.6|2854.5|2851.5|2856.2|2853.8|2853.5|2850.6|190
1715749500000|2024-05-15 05:05:00|2854|2852|2857.2|2854.2|2857.5|2854.6|2853.9|2851.4|148
1715749800000|2024-05-15 05:10:00|2857|2854|2857.6|2854.6|2859.5|2856.5|2856.2|2853.2|229
1715750100000|2024-05-15 05:15:00|2857.5|2854.5|2856.5|2853.5|2857.9|2854.9|2855.8|2852.8|246
1715750400000|2024-05-15 05:20:00|2856.6|2853.6|2857.6|2854.6|2858.2|2855.2|2856.3|2853.3|117
1715750700000|2024-05-15 05:25:00|2857.4|2854.4|2857.5|2854.5|2858|2855|2856.5|2853.9|112
1715751000000|2024-05-15 05:30:00|2857.3|2854.3|2859.6|2856.6|2860.5|2857.5|2854.9|2851.9|401
1715751300000|2024-05-15 05:35:00|2859.5|2856.5|2859.6|2856.6|2860.9|2857.9|2857.8|2855|287
1715751600000|2024-05-15 05:40:00|2859.7|2856.7|2858.2|2855.2|2859.7|2857.1|2857.5|2854.8|208
1715751900000|2024-05-15 05:45:00|2857.9|2854.9|2861.1|2858.1|2861.5|2859|2857|2854.5|244
1715752200000|2024-05-15 05:50:00|2861|2858|2860.4|2857.4|2861.2|2858.5|2859.6|2856.9|287
1715752500000|2024-05-15 05:55:00|2860.3|2857.3|2862.4|2860.4|2863.2|2860.9|2859|2856.4|291
1715752800000|2024-05-15 06:00:00|2862.3|2860.3|2861.9|2858.9|2865.1|2862.8|2861.3|2858.5|384
1715753100000|2024-05-15 06:05:00|2861.7|2858.7|2858.2|2856.2|2861.9|2859.6|2858.2|2855.6|372
1715753400000|2024-05-15 06:10:00|2858.1|2856.1|2856.6|2853.6|2858.7|2856.2|2855.5|2853.1|410
1715753700000|2024-05-15 06:15:00|2856|2854|2860|2857|2860.1|2857.5|2854|2851.4|435
1715754000000|2024-05-15 06:20:00|2859.2|2857.2|2859.6|2857.6|2861.3|2859|2858.1|2855.4|409
1715754300000|2024-05-15 06:25:00|2859.8|2857.8|2859|2856|2859.9|2857.8|2857|2854.8|370
1715754600000|2024-05-15 06:30:00|2858.7|2855.7|2856.7|2853.7|2858.8|2855.8|2855.2|2852.2|373
1715754900000|2024-05-15 06:35:00|2856.6|2853.6|2860|2858|2860.2|2858|2856.6|2853.6|372
1715755200000|2024-05-15 06:40:00|2859.9|2857.9|2859.5|2857.5|2861.7|2859.1|2858.6|2856|410
1715755500000|2024-05-15 06:45:00|2859.8|2856.8|2858.9|2856.9|2861|2858.5|2857.3|2855.3|504
1715755800000|2024-05-15 06:50:00|2858.8|2856.8|2861.3|2858.3|2864.1|2861.5|2858.6|2856.1|545
1715756100000|2024-05-15 06:55:00|2861.4|2858.4|2864.6|2862.6|2864.7|2862.7|2860.7|2858|507
1715756400000|2024-05-15 07:00:00|2864|2862|2868.7|2866.7|2869.2|2867.2|2863.9|2861.4|474
1715756700000|2024-05-15 07:05:00|2868.6|2866.6|2867.3|2865.3|2870.4|2868.4|2867.2|2865.2|592
1715757000000|2024-05-15 07:10:00|2867.4|2865.4|2868.4|2866.4|2870.6|2868.4|2867|2864.7|593
1715757300000|2024-05-15 07:15:00|2868.5|2866.5|2868.4|2866.4|2870.6|2868.4|2867.1|2865|527
1715757600000|2024-05-15 07:20:00|2868.5|2866.5|2865.9|2863.9|2868.5|2866.5|2864.8|2862.7|551
1715757900000|2024-05-15 07:25:00|2865.8|2863.8|2866.5|2864.5|2866.8|2864.8|2864.7|2862.7|496
1715758200000|2024-05-15 07:30:00|2866.6|2864.6|2867.9|2865.9|2869.5|2867.1|2866.5|2864.5|472
1715758500000|2024-05-15 07:35:00|2868.1|2866.1|2865.5|2863.5|2868.4|2866.1|2864.2|2861.7|629
1715758800000|2024-05-15 07:40:00|2865.4|2863.4|2867.9|2864.9|2868.4|2865.8|2865.4|2863|541
1715759100000|2024-05-15 07:45:00|2867.8|2864.8|2868.5|2865.5|2870.5|2867.5|2866.8|2864.2|536
1715759400000|2024-05-15 07:50:00|2868.4|2865.4|2868.8|2865.8|2869.5|2866.8|2866.1|2863.4|517
1715759700000|2024-05-15 07:55:00|2868.9|2865.9|2866.5|2864.5|2869|2866|2865.2|2862.7|551
1715760000000|2024-05-15 08:00:00|2866.3|2864.3|2870.5|2867.5|2870.6|2868.1|2866.3|2863.9|505
1715760300000|2024-05-15 08:05:00|2870.6|2867.6|2871.4|2869.4|2872.5|2869.8|2870.4|2867.6|426
1715760600000|2024-05-15 08:10:00|2871.5|2869.5|2872.1|2869.1|2873.9|2871.2|2869|2866.5|468
1715760900000|2024-05-15 08:15:00|2872|2869|2873.7|2870.7|2874.7|2871.7|2870.2|2867.6|414
1715761200000|2024-05-15 08:20:00|2873.6|2870.6|2875|2872|2875.6|2872.6|2871.6|2868.8|514
1715761500000|2024-05-15 08:25:00|2874.8|2871.8|2877.3|2874.3|2878.8|2876.1|2873.9|2871.3|566
1715761800000|2024-05-15 08:30:00|2877.4|2874.4|2877.8|2874.8|2881.4|2878.9|2876.2|2873.2|744
1715762100000|2024-05-15 08:35:00|2877.7|2875.7|2877.8|2874.8|2879.5|2876.8|2876.8|2874.3|603
1715762400000|2024-05-15 08:40:00|2877.4|2875.4|2884.2|2882.2|2885|2882.3|2876.9|2874.3|573
1715762700000|2024-05-15 08:45:00|2884.8|2881.8|2887|2885|2889.6|2887.2|2881.5|2879|612
1715763000000|2024-05-15 08:50:00|2887.2|2885.2|2891.3|2888.3|2891.8|2888.9|2885.7|2883.2|726
1715763300000|2024-05-15 08:55:00|2891.2|2888.2|2892.2|2889.2|2893|2890|2888|2885.3|586
1715763600000|2024-05-15 09:00:00|2892.3|2889.3|2893.9|2890.9|2894.4|2891.4|2890.7|2888|604
1715763900000|2024-05-15 09:05:00|2894|2891|2893.1|2890.1|2894.3|2892|2891.4|2889|483
1715764200000|2024-05-15 09:10:00|2892.1|2889.9|2891.1|2888.1|2893.5|2890.7|2890.2|2887.5|552
1715764500000|2024-05-15 09:15:00|2890.9|2887.9|2890.6|2887.6|2893.1|2890.1|2890.4|2887.4|404
1715764800000|2024-05-15 09:20:00|2890.5|2887.5|2890.3|2887.3|2893.1|2890.1|2889.1|2886.5|401
1715765100000|2024-05-15 09:25:00|2890.4|2887.4|2889.8|2886.8|2892.2|2889.8|2887.9|2885.5|457
1715765400000|2024-05-15 09:30:00|2889.9|2886.9|2886.6|2884.6|2890.7|2887.7|2886.6|2883.8|394
1715765700000|2024-05-15 09:35:00|2887|2884|2885.6|2882.6|2887.8|2885.3|2884.8|2881.8|387
1715766000000|2024-05-15 09:40:00|2885.8|2882.8|2885.5|2882.5|2886.5|2883.9|2884.2|2881.5|425
1715766300000|2024-05-15 09:45:00|2885.4|2882.4|2885.7|2882.7|2886.3|2884|2883.9|2881.5|343
1715766600000|2024-05-15 09:50:00|2885.8|2882.8|2885.9|2882.9|2886.6|2883.6|2884.3|2881.8|332
1715766900000|2024-05-15 09:55:00|2885.8|2882.8|2885.1|2882.1|2886.6|2883.6|2883.8|2880.8|358
1715767200000|2024-05-15 10:00:00|2885.3|2882.3|2885.4|2883.4|2887.6|2885.1|2884.8|2882.3|348
1715767500000|2024-05-15 10:05:00|2885.6|2883.6|2885.6|2883.6|2887.4|2885|2885.2|2882.4|303
1715767800000|2024-05-15 10:10:00|2885.7|2883.7|2886.9|2884.9|2887.7|2885.2|2885.4|2882.9|420
1715768100000|2024-05-15 10:15:00|2886.8|2884.8|2886.9|2884.9|2887.6|2885.1|2885.8|2883.3|373
1715768400000|2024-05-15 10:20:00|2887|2885|2886.4|2884.4|2888.8|2886.5|2886.3|2883.8|356
1715768700000|2024-05-15 10:25:00|2886.5|2884.5|2888.9|2885.9|2889.2|2886.2|2886.1|2883.6|290
1715769000000|2024-05-15 10:30:00|2889.1|2886.1|2891.6|2888.6|2892.6|2890|2888.8|2885.8|356
1715769300000|2024-05-15 10:35:00|2891.5|2888.5|2892.3|2889.3|2892.9|2890.1|2890.5|2888.4|273
1715769600000|2024-05-15 10:40:00|2892.5|2889.5|2888|2885|2892.6|2889.8|2886.1|2883.6|447
1715769900000|2024-05-15 10:45:00|2887.8|2884.8|2883|2880|2889.2|2886.4|2882.9|2879.9|514
1715770200000|2024-05-15 10:50:00|2883.1|2880.1|2881.9|2878.9|2884.2|2881.2|2881.4|2878.4|490
1715770500000|2024-05-15 10:55:00|2881.5|2878.5|2883.5|2880.5|2884.2|2881.2|2880.5|2877.6|400
1715770800000|2024-05-15 11:00:00|2883.1|2880.1|2882.7|2879.7|2885.1|2882.4|2879.3|2876.6|511
1715771100000|2024-05-15 11:05:00|2882.8|2879.8|2883|2880|2883.3|2880.5|2880.3|2877.6|457
1715771400000|2024-05-15 11:10:00|2882.8|2879.8|2882.5|2879.5|2882.8|2879.9|2880.5|2877.5|487
1715771700000|2024-05-15 11:15:00|2882.9|2879.9|2886.2|2883.2|2887.1|2884.1|2882.4|2879.8|577
1715772000000|2024-05-15 11:20:00|2886.3|2883.3|2885.4|2882.4|2887.6|2885.1|2884.8|2881.9|516
1715772300000|2024-05-15 11:25:00|2885.6|2882.6|2884.8|2881.8|2885.7|2883|2882.2|2879.7|465
1715772600000|2024-05-15 11:30:00|2884.9|2881.9|2881.6|2878.6|2885.5|2882.7|2880.3|2877.4|483
1715772900000|2024-05-15 11:35:00|2881.9|2878.9|2881.9|2878.9|2883.1|2880.1|2880|2877|471
1715773200000|2024-05-15 11:40:00|2882|2879|2881.9|2878.9|2882.9|2880.2|2879.7|2877.4|387
1715773500000|2024-05-15 11:45:00|2882|2879|2877.7|2874.7|2882|2879.2|2877.2|2874.7|432
1715773800000|2024-05-15 11:50:00|2878|2875|2880.7|2877.7|2881.5|2878.5|2876.6|2874|427
1715774100000|2024-05-15 11:55:00|2880.6|2877.6|2878.8|2876.8|2880.9|2878|2877.9|2875.5|368
1715774400000|2024-05-15 12:00:00|2878.9|2876.9|2881.3|2878.3|2881.9|2879.6|2875.4|2872.8|619
1715774700000|2024-05-15 12:05:00|2881.2|2878.2|2878.6|2876.6|2882.2|2880.2|2878.5|2875.9|618
1715775000000|2024-05-15 12:10:00|2878.5|2876.5|2876.5|2873.5|2879.1|2876.6|2875.4|2873|628
1715775300000|2024-05-15 12:15:00|2876.6|2873.6|2875.3|2873.3|2876.6|2874.3|2871.6|2869.4|603
1715775600000|2024-05-15 12:20:00|2875.1|2873.1|2871|2868|2877.2|2874.8|2870.1|2867.2|960
1715775900000|2024-05-15 12:25:00|2871.6|2868.6|2877.5|2868.5|2877.5|2873.8|2870.7|2866.7|812
1715776200000|2024-05-15 12:30:00|2878.2|2869.2|2892.2|2889.2|2911.2|2908.2|2875.2|2866.8|1963
1715776500000|2024-05-15 12:35:00|2892.6|2889.6|2890.9|2887.9|2895.2|2892.2|2883.2|2880.2|1769
1715776800000|2024-05-15 12:40:00|2890.8|2887.8|2917.4|2914.4|2917.4|2914.4|2888.5|2885.5|1652
1715777100000|2024-05-15 12:45:00|2916.9|2913.9|2910.3|2907.3|2917.8|2914.8|2904.1|2901.1|1593
1715777400000|2024-05-15 12:50:00|2910.5|2907.5|2917|2915|2921.2|2918.2|2904.6|2901.6|1530
1715777700000|2024-05-15 12:55:00|2916.5|2914.5|2910.9|2907.9|2917|2914.5|2908.3|2906.3|1343
1715778000000|2024-05-15 13:00:00|2910.7|2907.7|2901.8|2899.8|2911.4|2909|2900.1|2897.1|1548
1715778300000|2024-05-15 13:05:00|2902.1|2900.1|2908.6|2905.6|2919.1|2916.3|2902.1|2900.1|1386
1715778600000|2024-05-15 13:10:00|2908.1|2906.1|2916.1|2913.1|2918.8|2916.1|2908.1|2906.1|1222
1715778900000|2024-05-15 13:15:00|2916|2913|2905.4|2903.4|2916.7|2913.9|2901.6|2899|1450
1715779200000|2024-05-15 13:20:00|2905.8|2902.8|2904.8|2901.8|2907.1|2904.5|2896.6|2893.6|1332
1715779500000|2024-05-15 13:25:00|2904.5|2901.5|2910.8|2907.8|2915.7|2913.2|2903.8|2901.1|1198
1715779800000|2024-05-15 13:30:00|2911.3|2908.3|2904.2|2901.2|2913.5|2910.6|2901.6|2899.1|1489
1715780100000|2024-05-15 13:35:00|2904|2901|2902.3|2900.3|2910.4|2907.8|2900.9|2898.6|1446
1715780400000|2024-05-15 13:40:00|2902.4|2900.4|2889.3|2887.3|2906.1|2903.6|2888.9|2886.5|1342
1715780700000|2024-05-15 13:45:00|2889.5|2887.5|2878.7|2875.7|2895.7|2893.4|2874.3|2871.8|1509
1715781000000|2024-05-15 13:50:00|2878|2875|2860.1|2857.1|2880|2877.2|2853.3|2850.6|1594
1715781300000|2024-05-15 13:55:00|2859.9|2857.9|2870.1|2867.1|2870.6|2868.1|2856.6|2854.5|1503
1715781600000|2024-05-15 14:00:00|2869.9|2866.9|2868.3|2866.3|2871.9|2869.1|2854.2|2852.2|1341
1715781900000|2024-05-15 14:05:00|2868.2|2866.2|2876|2874|2878.1|2876.1|2864.1|2862.1|1159
1715782200000|2024-05-15 14:10:00|2875.9|2873.9|2880.4|2878.4|2882.3|2880.1|2875.3|2873.3|1227
1715782500000|2024-05-15 14:15:00|2880.3|2878.3|2879.7|2877.7|2882.3|2880.3|2876|2874|954
1715782800000|2024-05-15 14:20:00|2879.6|2877.6|2878.7|2876.7|2883.1|2881.1|2877.4|2875.4|967
1715783100000|2024-05-15 14:25:00|2878.8|2876.8|2884.8|2882.8|2886.7|2884.7|2878.5|2876|1066
1715783400000|2024-05-15 14:30:00|2884.2|2882.2|2893.3|2891.3|2894.8|2892.8|2884.2|2881.8|969
1715783700000|2024-05-15 14:35:00|2893.4|2891.4|2895|2893|2898.7|2896.7|2893.3|2891.3|921
1715784000000|2024-05-15 14:40:00|2895.3|2893.3|2899.1|2897.1|2901.2|2899.2|2892.2|2889.7|964
1715784300000|2024-05-15 14:45:00|2899.3|2897.3|2895.6|2893.6|2899.3|2897.3|2890.8|2888.8|928
1715784600000|2024-05-15 14:50:00|2895.7|2893.7|2898.9|2896.9|2900.8|2898.8|2895.3|2892.8|904
1715784900000|2024-05-15 14:55:00|2899|2897|2911.2|2909.2|2911.5|2909.2|2899|2897|919
1715785200000|2024-05-15 15:00:00|2911.1|2909.1|2916.6|2914.6|2917.3|2914.8|2910.7|2908.2|1233
1715785500000|2024-05-15 15:05:00|2916.8|2914.8|2928.7|2926.7|2928.7|2926.7|2916.5|2913.9|1208
1715785800000|2024-05-15 15:10:00|2928.6|2926.6|2936.6|2934.6|2939.2|2937.2|2926.8|2924.8|1080
1715786100000|2024-05-15 15:15:00|2936.9|2934.9|2937|2934|2944.7|2942.5|2934.7|2932|1170
1715786400000|2024-05-15 15:20:00|2936.9|2933.9|2941.6|2938.6|2943.4|2941|2936.1|2933.4|1085
1715786700000|2024-05-15 15:25:00|2940.9|2937.9|2940.1|2938.1|2943.3|2941.3|2935.7|2933.1|1070
1715787000000|2024-05-15 15:30:00|2940.2|2938.2|2934.9|2932.9|2944.1|2942.1|2933.8|2931.4|907
1715787300000|2024-05-15 15:35:00|2935.2|2932.2|2926.1|2923.1|2935.2|2932.5|2924.8|2922.4|1072
1715787600000|2024-05-15 15:40:00|2925.8|2923.8|2932.2|2930.2|2935.1|2933.1|2925.4|2923|875
1715787900000|2024-05-15 15:45:00|2932.1|2930.1|2928.3|2926.3|2933.6|2931.3|2928.3|2925.9|693
1715788200000|2024-05-15 15:50:00|2928.4|2926.4|2928.1|2926.1|2929.4|2927.4|2923.8|2921.8|726
1715788500000|2024-05-15 15:55:00|2928|2926|2930.3|2928.3|2932.6|2930.3|2927.2|2925.2|696
1715788800000|2024-05-15 16:00:00|2930.4|2928.4|2934.5|2932.5|2935.7|2933.3|2929.4|2927.4|616
1715789100000|2024-05-15 16:05:00|2934.4|2932.4|2936.7|2934.7|2937|2935|2932.4|2929.8|531
1715789400000|2024-05-15 16:10:00|2936.6|2934.6|2941.5|2939.5|2946.5|2944.5|2935.1|2932.9|744
1715789700000|2024-05-15 16:15:00|2941.6|2939.6|2946.9|2944.9|2947.7|2945|2939.3|2936.9|722
1715790000000|2024-05-15 16:20:00|2947.1|2945.1|2943.1|2941.1|2947.5|2945.1|2942.7|2940.6|735
1715790300000|2024-05-15 16:25:00|2943|2941|2943|2941|2947.6|2945.2|2942.5|2940|692
1715790600000|2024-05-15 16:30:00|2943.1|2941.1|2946.9|2944.9|2948.9|2946.9|2942.2|2939.7|574
1715790900000|2024-05-15 16:35:00|2947|2945|2945.2|2943.2|2949.7|2947.3|2944.7|2942.7|674
1715791200000|2024-05-15 16:40:00|2945.1|2943.1|2943.6|2941.6|2948.1|2945.7|2941.2|2939.2|733
1715791500000|2024-05-15 16:45:00|2943.5|2941.5|2941.1|2939.1|2945.4|2943|2940.8|2938.8|759
1715791800000|2024-05-15 16:50:00|2941.2|2939.2|2944|2941|2945.7|2943.4|2940.7|2938.7|713
1715792100000|2024-05-15 16:55:00|2944.1|2941.1|2939.7|2937.7|2944.6|2942|2937|2934.9|768
1715792400000|2024-05-15 17:00:00|2939.8|2937.8|2942.2|2940.2|2942.3|2940.3|2938.7|2936.7|657
1715792700000|2024-05-15 17:05:00|2942.3|2940.3|2943.1|2941.1|2945|2943|2941.1|2938.6|643
1715793000000|2024-05-15 17:10:00|2943|2941|2947.3|2945.3|2948.3|2946.3|2943|2941|548
1715793300000|2024-05-15 17:15:00|2947.2|2945.2|2949.8|2947.8|2951.9|2949.5|2947.1|2944.8|604
1715793600000|2024-05-15 17:20:00|2949.7|2947.7|2949.1|2947.1|2952.2|2950.2|2947.5|2945.1|692
1715793900000|2024-05-15 17:25:00|2949|2947|2953.2|2950.2|2953.5|2951|2949|2947|648
1715794200000|2024-05-15 17:30:00|2953.1|2950.1|2953.9|2951.9|2954.7|2952.2|2950.2|2947.8|621
1715794500000|2024-05-15 17:35:00|2953.8|2951.8|2955.7|2953.7|2955.7|2953.7|2952.3|2949.9|465
1715794800000|2024-05-15 17:40:00|2955.6|2953.6|2953.8|2951.8|2956.8|2954.8|2951.7|2949.7|471
1715795100000|2024-05-15 17:45:00|2953.5|2951.5|2955.6|2953.6|2955.9|2953.9|2951.5|2949.5|347
1715795400000|2024-05-15 17:50:00|2955.5|2953.5|2961|2959|2961.5|2959.3|2955.3|2953.3|487
1715795700000|2024-05-15 17:55:00|2961.1|2959.1|2959.8|2957.8|2961.5|2959.2|2958.4|2956.4|451
1715796000000|2024-05-15 18:00:00|2960.2|2958.2|2957.6|2955.6|2961.7|2959.4|2956.3|2954.1|526
1715796300000|2024-05-15 18:05:00|2957.5|2955.5|2959.3|2957.3|2962.4|2959.5|2957.5|2955.5|418
1715796600000|2024-05-15 18:10:00|2959.2|2957.2|2959.3|2957.3|2961.2|2959.2|2957.7|2955.7|370
1715796900000|2024-05-15 18:15:00|2959.2|2957.2|2962.5|2960.5|2963.1|2961.1|2958.9|2956.9|427
1715797200000|2024-05-15 18:20:00|2962.4|2960.4|2964|2962|2964.1|2962.1|2960.6|2958.6|371
1715797500000|2024-05-15 18:25:00|2964.1|2962.1|2968.6|2966.6|2969|2967|2963.2|2961.2|373
1715797800000|2024-05-15 18:30:00|2968.7|2966.7|2965.2|2963.2|2970.2|2968.2|2965.1|2963.1|517
1715798100000|2024-05-15 18:35:00|2965.3|2963.3|2962.2|2960.2|2965.3|2963.3|2959.1|2957.1|513
1715798400000|2024-05-15 18:40:00|2961.6|2959.6|2961.2|2959.2|2961.9|2959.9|2959.2|2957.2|399
1715798700000|2024-05-15 18:45:00|2961|2959|2958.2|2956.2|2961.3|2959.3|2957.5|2955.5|317
1715799000000|2024-05-15 18:50:00|2958.1|2956.1|2964|2961|2964.6|2962.6|2957.4|2955.4|472
1715799300000|2024-05-15 18:55:00|2963.7|2960.7|2965.1|2963.1|2967.3|2965|2962.5|2959.9|435
1715799600000|2024-05-15 19:00:00|2964.9|2962.9|2964.4|2961.4|2965.9|2963.4|2962.3|2960.3|468
1715799900000|2024-05-15 19:05:00|2964.2|2961.2|2964.3|2962.3|2964.6|2962.6|2962.4|2960.4|335
1715800200000|2024-05-15 19:10:00|2964.1|2962.1|2967.2|2965.2|2969.3|2967|2963.9|2961.9|357
1715800500000|2024-05-15 19:15:00|2967|2965|2969.2|2966.2|2969.8|2967.7|2966|2964|338
1715800800000|2024-05-15 19:20:00|2969.3|2966.3|2969.3|2967.3|2969.7|2967.7|2966.7|2964.7|273
1715801100000|2024-05-15 19:25:00|2969.1|2967.1|2970.7|2968.7|2971.5|2969.5|2969|2967|257
1715801400000|2024-05-15 19:30:00|2970.6|2968.6|2971|2969|2971.5|2969.3|2969.9|2967.9|336
1715801700000|2024-05-15 19:35:00|2971.2|2969.2|2973.5|2970.5|2973.8|2971.8|2971|2969|357
1715802000000|2024-05-15 19:40:00|2973.6|2970.6|2973.2|2971.2|2974.7|2972.6|2972.7|2970.3|284
1715802300000|2024-05-15 19:45:00|2973.3|2971.3|2973.8|2971.8|2974.5|2972.4|2973|2971|317
1715802600000|2024-05-15 19:50:00|2973.9|2971.9|2973.4|2971.4|2974.4|2972.4|2972.2|2970.2|275
1715802900000|2024-05-15 19:55:00|2973.3|2971.3|2969.9|2966.9|2975|2972.9|2969.4|2966.9|342
1715803200000|2024-05-15 20:00:00|2970.2|2967.2|2968.6|2966.6|2972|2969.7|2968.4|2966.4|268
1715803500000|2024-05-15 20:05:00|2968.5|2966.5|2969.9|2967.9|2970.7|2968.3|2967.9|2965.6|178
1715803800000|2024-05-15 20:10:00|2969.8|2967.8|2968.7|2966.7|2969.8|2967.8|2968.6|2966.6|134
1715804100000|2024-05-15 20:15:00|2968.6|2966.6|2970.6|2968.6|2971.4|2969.2|2968.5|2966.5|141
1715804400000|2024-05-15 20:20:00|2970.5|2968.5|2970.6|2968.6|2971.6|2969.6|2970.4|2967.7|108
1715804700000|2024-05-15 20:25:00|2970.7|2968.7|2970.7|2968.7|2971.1|2968.7|2969.5|2967.5|90
1715805000000|2024-05-15 20:30:00|2970.6|2968.6|2970.9|2968.9|2970.9|2968.9|2969.1|2967.1|93
1715805300000|2024-05-15 20:35:00|2971.1|2969.1|2970.7|2968.7|2971.1|2969.1|2969.9|2967.9|84
1715805600000|2024-05-15 20:40:00|2970.6|2968.6|2969|2967|2971.2|2969.2|2969|2967|89
1715805900000|2024-05-15 20:45:00|2969.6|2966.6|2969.6|2966.6|2970.2|2967.7|2969|2966.4|82
1715806200000|2024-05-15 20:50:00|2969.4|2966.4|2970.1|2967.1|2971.2|2968.8|2969.4|2966.4|138
1715806500000|2024-05-15 20:55:00|2970.2|2967.2|2968.2|2965.2|2970.3|2967.3|2967.5|2964.5|191
1715810400000|2024-05-15 22:00:00|2970.8|2967.8|2972.1|2969.1|2972.5|2969.5|2970.2|2963.1|120
1715810700000|2024-05-15 22:05:00|2971.9|2968.9|2980.8|2977.8|2981|2978|2971.6|2968.6|277
1715811000000|2024-05-15 22:10:00|2980.7|2977.7|2975.9|2972.9|2981.4|2978.6|2975.8|2972.9|201
1715811300000|2024-05-15 22:15:00|2976|2973|2974.2|2971.2|2977.2|2974.7|2973|2970.1|172
1715811600000|2024-05-15 22:20:00|2974|2971|2975.6|2972.6|2977|2974.5|2973.1|2970.1|141
1715811900000|2024-05-15 22:25:00|2975|2973|2977.5|2974.5|2977.9|2974.9|2974.8|2971.9|112
1715812200000|2024-05-15 22:30:00|2977.6|2974.6|2975.4|2972.4|2977.6|2974.6|2973.4|2970.4|144
1715812500000|2024-05-15 22:35:00|2975.5|2972.5|2974.2|2971.2|2976.1|2973.4|2973.6|2970.6|116
1715812800000|2024-05-15 22:40:00|2974.3|2971.3|2972.8|2969.8|2974.9|2972.2|2972.3|2969.3|133
1715813100000|2024-05-15 22:45:00|2972.7|2969.7|2973.8|2970.8|2975|2972.4|2972.3|2969.3|93
1715813400000|2024-05-15 22:50:00|2974|2971|2977.3|2974.3|2978.1|2975.3|2973.8|2970.8|102
1715813700000|2024-05-15 22:55:00|2977.5|2974.5|2976.5|2973.5|2978.7|2976.4|2975.6|2973.2|123
1715814000000|2024-05-15 23:00:00|2976.2|2974.2|2975.6|2972.6|2976.9|2974.3|2974.3|2971.4|93
1715814300000|2024-05-15 23:05:00|2975.7|2972.7|2976.6|2973.6|2976.6|2973.9|2973|2970.1|108
1715814600000|2024-05-15 23:10:00|2976.7|2973.7|2975.9|2972.9|2977.9|2975|2975.2|2972.9|121
1715814900000|2024-05-15 23:15:00|2975.5|2973.5|2976.7|2974.7|2979.9|2977.3|2973.4|2970.9|209
1715815200000|2024-05-15 23:20:00|2976.6|2974.6|2979.6|2977.6|2983.4|2980.4|2976.4|2974|239
1715815500000|2024-05-15 23:25:00|2979.2|2977.2|2980.7|2977.7|2982.4|2979.4|2979.1|2976.5|163
1715815800000|2024-05-15 23:30:00|2980.8|2977.8|2977.8|2974.8|2982.5|2979.5|2977.8|2974.8|206
1715816100000|2024-05-15 23:35:00|2977.9|2974.9|2978|2975|2979|2976|2975.8|2972.9|233
1715816400000|2024-05-15 23:40:00|2977.9|2974.9|2976.3|2973.3|2978.1|2975.1|2975.6|2972.8|131
1715816700000|2024-05-15 23:45:00|2976.2|2973.2|2974.9|2971.9|2976.5|2973.8|2973.8|2971.6|269
1715817000000|2024-05-15 23:50:00|2975|2972|2975.1|2973.1|2975.8|2973.3|2972.8|2970.3|153
1715817300000|2024-05-15 23:55:00|2975|2973|2974.4|2972.4|2975.7|2973|2973.9|2971.3|101
1715817600000|2024-05-16 00:00:00|2974.2|2972.2|2969.8|2967.8|2974.9|2972.2|2968.9|2966.4|231
1715817900000|2024-05-16 00:05:00|2969.5|2967.5|2969.7|2967.7|2974.3|2971.3|2969.2|2966.6|267
1715818200000|2024-05-16 00:10:00|2970.2|2967.2|2978.6|2975.6|2979.7|2977.3|2968|2965.4|387
1715818500000|2024-05-16 00:15:00|2978.5|2975.5|2977.4|2975.4|2980.4|2977.4|2976.4|2973.4|308
1715818800000|2024-05-16 00:20:00|2977.5|2975.5|2977|2974|2978.8|2976.3|2973.5|2970.5|396
1715819100000|2024-05-16 00:25:00|2976.9|2973.9|2976.5|2973.5|2977.2|2974.5|2974.8|2972.1|306
1715819400000|2024-05-16 00:30:00|2976.6|2973.6|2975.9|2972.9|2978.1|2975.4|2974.3|2971.3|355
1715819700000|2024-05-16 00:35:00|2976.4|2973.4|2973.1|2970.1|2976.9|2974.2|2971.8|2968.8|279
1715820000000|2024-05-16 00:40:00|2973.2|2970.2|2972.9|2969.9|2975.1|2972.1|2971.1|2968.3|257
1715820300000|2024-05-16 00:45:00|2973.3|2970.3|2972.9|2969.9|2975.5|2972.5|2972.5|2969.9|202
1715820600000|2024-05-16 00:50:00|2973|2970|2974.8|2971.8|2974.9|2972.4|2972.1|2969.1|274
1715820900000|2024-05-16 00:55:00|2974.9|2971.9|2973.6|2970.6|2975.1|2972.5|2971.8|2969.8|277
1715821200000|2024-05-16 01:00:00|2973.5|2970.5|2976.7|2974.7|2985.2|2983.2|2973.2|2970.5|1005
1715821500000|2024-05-16 01:05:00|2976.8|2974.8|2970.6|2967.6|2977.1|2975.1|2967|2964|915
1715821800000|2024-05-16 01:10:00|2970.5|2967.5|2976.4|2973.4|2976.9|2973.9|2967.1|2964.2|827
1715822100000|2024-05-16 01:15:00|2975.6|2973.6|2981.7|2978.7|2986.5|2984|2975.6|2972.8|984
1715822400000|2024-05-16 01:20:00|2981.8|2978.8|2982|2979|2985.2|2982.2|2978.5|2975.5|823
1715822700000|2024-05-16 01:25:00|2982.1|2979.1|2978.3|2975.3|2983.7|2980.7|2974.2|2971.5|612
1715823000000|2024-05-16 01:30:00|2978.8|2975.8|2980.8|2977.8|2981.2|2978.4|2975.4|2972.6|680
1715823300000|2024-05-16 01:35:00|2981|2978|2983.4|2980.4|2986.1|2983.1|2980.5|2977.9|770
1715823600000|2024-05-16 01:40:00|2983.6|2980.6|2977.2|2975.2|2984.5|2981.9|2976.7|2974.7|696
1715823900000|2024-05-16 01:45:00|2977.3|2975.3|2968.4|2965.4|2978.1|2975.6|2966.7|2964.1|842
1715824200000|2024-05-16 01:50:00|2968.5|2965.5|2969.9|2966.9|2974.3|2971.6|2967.9|2964.9|805
1715824500000|2024-05-16 01:55:00|2969.4|2966.4|2966.8|2964.8|2971|2968|2963.1|2960.8|812
1715824800000|2024-05-16 02:00:00|2966.7|2964.7|2961.3|2958.3|2966.9|2964.9|2959.2|2956.2|780
1715825100000|2024-05-16 02:05:00|2961.2|2958.2|2960.1|2957.1|2962.4|2959.4|2956.9|2954|866
1715825400000|2024-05-16 02:10:00|2960.3|2957.3|2957.4|2954.4|2960.3|2957.3|2955.8|2952.8|726
1715825700000|2024-05-16 02:15:00|2957.3|2954.3|2950.7|2948.7|2957.6|2954.6|2948.9|2945.9|568
1715826000000|2024-05-16 02:20:00|2950.8|2948.8|2954.7|2951.7|2955.5|2952.5|2950.7|2948.4|425
1715826300000|2024-05-16 02:25:00|2954.9|2951.9|2955.9|2952.9|2959.6|2956.9|2954.3|2951.6|366
1715826600000|2024-05-16 02:30:00|2956.3|2953.3|2959.4|2956.4|2963.7|2961.3|2954.6|2951.9|609
1715826900000|2024-05-16 02:35:00|2959.5|2956.5|2963.8|2960.8|2964.3|2961.5|2958.3|2955.5|538
1715827200000|2024-05-16 02:40:00|2963.4|2961.4|2961.1|2958.1|2963.8|2961.4|2959.6|2956.6|551
1715827500000|2024-05-16 02:45:00|2961.2|2958.2|2961.5|2959.5|2963.2|2960.3|2958.5|2955.8|535
1715827800000|2024-05-16 02:50:00|2962.1|2959.1|2959.8|2956.8|2963.9|2961.5|2958.5|2955.9|477
1715828100000|2024-05-16 02:55:00|2959.9|2956.9|2953.7|2950.7|2960|2957|2952.4|2949.8|568
1715828400000|2024-05-16 03:00:00|2953.9|2950.9|2955.7|2952.7|2957|2954.5|2952.4|2950.1|567
1715828700000|2024-05-16 03:05:00|2955.3|2953.3|2958.3|2955.3|2959.6|2956.8|2953.9|2951.2|497
1715829000000|2024-05-16 03:10:00|2958.5|2955.5|2957.1|2955.1|2959.8|2957.3|2956.6|2953.8|400
1715829300000|2024-05-16 03:15:00|2957.4|2954.4|2956.7|2953.7|2957.5|2955.2|2954.1|2951.8|375
1715829600000|2024-05-16 03:20:00|2956.8|2953.8|2961.4|2958.4|2961.5|2959|2956|2953.2|269
1715829900000|2024-05-16 03:25:00|2961.3|2958.3|2960.6|2957.6|2961.5|2959|2959|2956.7|371
1715830200000|2024-05-16 03:30:00|2960|2958|2961.8|2958.8|2963.1|2960.7|2959.5|2957.1|273
1715830500000|2024-05-16 03:35:00|2961.7|2958.7|2961.1|2959.1|2963.7|2961.2|2960|2957.2|290
1715830800000|2024-05-16 03:40:00|2961|2959|2958.4|2956.4|2961.3|2959|2957.2|2954.8|207
1715831100000|2024-05-16 03:45:00|2958.3|2956.3|2956|2954|2958.9|2956.3|2955|2952.4|171
1715831400000|2024-05-16 03:50:00|2956.1|2954.1|2956.9|2953.9|2957|2954.7|2954.1|2951.7|159
1715831700000|2024-05-16 03:55:00|2956.5|2954.5|2955.3|2953.3|2957.1|2954.6|2954.8|2952.2|144
1715832000000|2024-05-16 04:00:00|2955.5|2953.5|2956.4|2953.4|2958|2955.6|2954.3|2951.4|155
1715832300000|2024-05-16 04:05:00|2956.5|2953.5|2956.9|2953.9|2957.2|2954.2|2955.2|2952.2|147
1715832600000|2024-05-16 04:10:00|2957|2954|2957.4|2955.4|2959|2956.4|2956.7|2953.8|169
1715832900000|2024-05-16 04:15:00|2958.1|2955.1|2958.9|2955.9|2958.9|2956.6|2957.6|2954.9|106
1715833200000|2024-05-16 04:20:00|2958.7|2956.7|2958.8|2956.8|2960.1|2957.6|2958|2955.3|103
1715833500000|2024-05-16 04:25:00|2959|2957|2960.9|2957.9|2961.1|2958.8|2958.7|2955.9|113
1715833800000|2024-05-16 04:30:00|2960.7|2958.7|2962|2959|2964|2961.8|2960.7|2958.4|208
1715834100000|2024-05-16 04:35:00|2962.4|2959.4|2964.2|2962.2|2965.1|2962.9|2961.2|2958.9|226
1715834400000|2024-05-16 04:40:00|2964.4|2961.4|2963.8|2960.8|2965|2962.5|2961.9|2959.4|150
1715834700000|2024-05-16 04:45:00|2963.7|2960.7|2963|2960|2964.2|2961.7|2961.8|2959.3|180
1715835000000|2024-05-16 04:50:00|2962.9|2959.9|2962.3|2960.3|2963.6|2961|2961.2|2958.4|175
1715835300000|2024-05-16 04:55:00|2962.2|2960.2|2963|2961|2964|2961.6|2961.5|2958.9|183
1715835600000|2024-05-16 05:00:00|2963.2|2961.2|2963.9|2960.9|2965.8|2963.3|2961.7|2959.4|336
1715835900000|2024-05-16 05:05:00|2963.5|2961.5|2958.6|2956.6|2964.1|2961.7|2958.3|2955.9|295
1715836200000|2024-05-16 05:10:00|2958.9|2955.9|2960.7|2957.7|2961.1|2958.3|2958.6|2955.9|242
1715836500000|2024-05-16 05:15:00|2960.8|2957.8|2959.7|2956.7|2961.5|2958.8|2959.6|2956.6|146
1715836800000|2024-05-16 05:20:00|2959.8|2956.8|2959.9|2956.9|2960.3|2957.3|2958.5|2955.5|159
1715837100000|2024-05-16 05:25:00|2959.8|2956.8|2959.4|2957.4|2960.7|2957.9|2958.9|2956|149
1715837400000|2024-05-16 05:30:00|2959.5|2957.5|2962.8|2959.8|2964.7|2961.7|2959.5|2956.9|444
1715837700000|2024-05-16 05:35:00|2962.9|2959.9|2961.9|2958.9|2967|2964.3|2960.2|2957.9|432
1715838000000|2024-05-16 05:40:00|2961.8|2958.8|2960.5|2958.5|2963.9|2960.9|2960.4|2957.9|313
1715838300000|2024-05-16 05:45:00|2961.1|2958.1|2957.9|2954.9|2963|2960.5|2957.7|2954.7|365
1715838600000|2024-05-16 05:50:00|2958.1|2955.1|2958.8|2955.8|2959.6|2957.1|2956.2|2953.2|373
1715838900000|2024-05-16 05:55:00|2958.7|2955.7|2953.7|2950.7|2958.9|2955.9|2953.1|2950.7|368
1715839200000|2024-05-16 06:00:00|2953.6|2950.6|2949.7|2947.7|2955.7|2953.3|2949.7|2947.5|479
1715839500000|2024-05-16 06:05:00|2949.5|2947.5|2951.1|2949.1|2954.1|2951.4|2949.5|2947.5|448
1715839800000|2024-05-16 06:10:00|2951.2|2949.2|2951.7|2948.7|2952.7|2950|2946.4|2943.9|582
1715840100000|2024-05-16 06:15:00|2951.3|2949.3|2955.1|2952.1|2955.8|2953|2951.1|2948.3|478
1715840400000|2024-05-16 06:20:00|2955|2952|2948.5|2946.5|2955.4|2953|2947.4|2945|491
1715840700000|2024-05-16 06:25:00|2948.6|2946.6|2947.2|2944.2|2951.8|2948.8|2945.4|2942.8|744
1715841000000|2024-05-16 06:30:00|2947.4|2944.4|2947.8|2944.8|2949.6|2947|2946.2|2943.2|638
1715841300000|2024-05-16 06:35:00|2947.1|2945.1|2946.4|2944.4|2949.5|2946.8|2945|2942.5|483
1715841600000|2024-05-16 06:40:00|2946.3|2944.3|2947.7|2944.7|2948.2|2945.7|2945|2942.5|579
1715841900000|2024-05-16 06:45:00|2947.8|2944.8|2948.6|2945.6|2950.1|2947.5|2946.1|2943.7|444
1715842200000|2024-05-16 06:50:00|2948.2|2946.2|2951.5|2949.5|2953.4|2951|2947.1|2944.6|525
1715842500000|2024-05-16 06:55:00|2951.3|2949.3|2946.8|2944.8|2952.5|2950.1|2945.8|2943.4|517
1715842800000|2024-05-16 07:00:00|2946.9|2944.9|2949.2|2947.2|2951.8|2949.3|2946.5|2944.1|486
1715843100000|2024-05-16 07:05:00|2949.1|2947.1|2946.2|2944.2|2949.4|2947.1|2945.5|2943.5|442
1715843400000|2024-05-16 07:10:00|2946.1|2944.1|2945.5|2943.5|2947.3|2945.2|2943.2|2940.8|641
1715843700000|2024-05-16 07:15:00|2945.4|2943.4|2950.6|2948.6|2951.4|2948.6|2945.3|2943.1|667
1715844000000|2024-05-16 07:20:00|2950.8|2948.8|2953.5|2951.5|2954.5|2952.5|2950.6|2948|598
1715844300000|2024-05-16 07:25:00|2953.4|2951.4|2955.9|2953.9|2956.1|2953.9|2951.5|2949.1|579
1715844600000|2024-05-16 07:30:00|2956|2954|2956.6|2954.6|2958.1|2955.5|2954.9|2952.5|479
1715844900000|2024-05-16 07:35:00|2956.5|2954.5|2958.5|2956.5|2959.5|2957.2|2954.9|2952.6|503
1715845200000|2024-05-16 07:40:00|2958.7|2956.7|2962.7|2960.7|2964.6|2962.1|2958.6|2956.2|475
1715845500000|2024-05-16 07:45:00|2962.6|2960.6|2963.7|2961.7|2964.6|2962.6|2962.3|2960.3|330
1715845800000|2024-05-16 07:50:00|2963.5|2961.5|2965.4|2963.4|2967|2964.9|2960.9|2958.5|518
1715846100000|2024-05-16 07:55:00|2965.5|2963.5|2965.4|2963.4|2967.2|2965|2963.1|2961.1|505
1715846400000|2024-05-16 08:00:00|2964.9|2962.9|2968.2|2966.2|2969.6|2967.1|2964.3|2961.5|563
1715846700000|2024-05-16 08:05:00|2968.5|2966.5|2972.5|2970.5|2974.2|2972.2|2968.1|2966.1|559
1715847000000|2024-05-16 08:10:00|2972.4|2970.4|2961.9|2959.9|2973.6|2971.5|2961.3|2959.3|478
1715847300000|2024-05-16 08:15:00|2962|2960|2959.1|2957.1|2962.5|2960.5|2957.9|2955.9|554
1715847600000|2024-05-16 08:20:00|2959.2|2957.2|2960.6|2957.6|2961.8|2959.5|2958.3|2956.3|363
1715847900000|2024-05-16 08:25:00|2960.7|2957.7|2959.2|2957.2|2962.4|2959.8|2957.3|2954.9|389
1715848200000|2024-05-16 08:30:00|2959.4|2957.4|2956.8|2953.8|2960.2|2957.6|2956.5|2953.5|412
1715848500000|2024-05-16 08:35:00|2956.9|2953.9|2958.2|2955.2|2958.2|2956.1|2955.1|2952.1|362
1715848800000|2024-05-16 08:40:00|2958|2955|2958.2|2956.2|2960.4|2958.1|2956.3|2954.3|373
1715849100000|2024-05-16 08:45:00|2958.1|2956.1|2953.9|2951.9|2958.5|2956.3|2953|2950.4|362
1715849400000|2024-05-16 08:50:00|2954|2952|2952.1|2950.1|2955|2953|2951.7|2949.7|281
1715849700000|2024-05-16 08:55:00|2952|2950|2951.7|2948.7|2953.9|2951.3|2949.9|2947.5|391
1715850000000|2024-05-16 09:00:00|2951.9|2948.9|2954.8|2952.8|2956.1|2954.1|2951.9|2948.9|500
1715850300000|2024-05-16 09:05:00|2954.7|2952.7|2953.7|2951.7|2954.9|2952.9|2952.4|2950.4|363
1715850600000|2024-05-16 09:10:00|2953.8|2951.8|2951.6|2949.6|2953.9|2951.9|2950.5|2948.5|305
1715850900000|2024-05-16 09:15:00|2951.7|2949.7|2954.9|2952.9|2956.4|2954.4|2951.4|2949.4|482
1715851200000|2024-05-16 09:20:00|2955|2953|2953.1|2951.1|2955.6|2953.6|2952.1|2949.8|379
1715851500000|2024-05-16 09:25:00|2953.2|2951.2|2952.5|2950.5|2953.6|2951.6|2949.3|2947.3|420
1715851800000|2024-05-16 09:30:00|2952.3|2950.3|2954.9|2952.9|2956.6|2954.6|2951.1|2949.1|387
1715852100000|2024-05-16 09:35:00|2955|2953|2955.9|2953.9|2956.6|2954.6|2953.6|2951.6|285
1715852400000|2024-05-16 09:40:00|2956|2954|2958.7|2956.7|2959.8|2957.8|2955.8|2953.7|344
1715852700000|2024-05-16 09:45:00|2959|2957|2958.5|2956.5|2962|2960|2957.4|2955.4|408
1715853000000|2024-05-16 09:50:00|2958.6|2956.6|2959.7|2957.7|2960.2|2958.2|2956.1|2954.1|296
1715853300000|2024-05-16 09:55:00|2960|2958|2958.1|2956.1|2960.4|2958.4|2957.8|2955.8|267
1715853600000|2024-05-16 10:00:00|2958.5|2956.5|2955.5|2953.5|2958.5|2956.5|2953.7|2951.7|295
1715853900000|2024-05-16 10:05:00|2955.6|2953.6|2954.8|2952.8|2957|2955|2954.5|2952.5|309
1715854200000|2024-05-16 10:10:00|2954.7|2952.7|2956|2954|2956.1|2954.1|2953.7|2951.7|239
1715854500000|2024-05-16 10:15:00|2956.1|2954.1|2954.2|2952.2|2956.5|2954.5|2954.1|2952.1|236
1715854800000|2024-05-16 10:20:00|2954.1|2952.1|2955.4|2953.4|2955.5|2953.5|2952.9|2950.9|224
1715855100000|2024-05-16 10:25:00|2955.3|2953.3|2956.4|2954.4|2956.5|2954.5|2955.3|2953.3|20
1715855400000|2024-05-16 10:30:00|2953.3|2951.3|2950.4|2948.4|2953.4|2951.4|2949.5|2947.5|380
1715855700000|2024-05-16 10:35:00|2950.5|2948.5|2951.6|2949.6|2952.3|2950.3|2949.7|2947.7|322
1715856000000|2024-05-16 10:40:00|2951.5|2949.5|2951|2949|2951.6|2949.6|2949.7|2947.6|257
1715856300000|2024-05-16 10:45:00|2951.1|2949.1|2960.9|2958.9|2960.9|2958.9|2951.1|2949.1|368
1715856600000|2024-05-16 10:50:00|2960.7|2958.7|2966.4|2964.4|2967.6|2965.5|2959.4|2957.4|480
1715856900000|2024-05-16 10:55:00|2966.7|2964.7|2971.2|2969.2|2973|2970.6|2965.4|2963.4|608
1715857200000|2024-05-16 11:00:00|2971.3|2969.3|2971.1|2969.1|2972.5|2970.5|2966.4|2963.8|587
1715857500000|2024-05-16 11:05:00|2971|2969|2971.4|2969.4|2972.6|2970.2|2968.6|2966.4|387
1715857800000|2024-05-16 11:10:00|2971.3|2969.3|2971.9|2969.9|2973.4|2971.4|2970.6|2968.6|376
1715858100000|2024-05-16 11:15:00|2972|2970|2970.1|2968.1|2972|2970|2967.6|2965.6|351
1715858400000|2024-05-16 11:20:00|2970|2968|2965.7|2963.7|2970|2968|2963.6|2961.3|343
1715858700000|2024-05-16 11:25:00|2965.8|2963.8|2962.7|2960.7|2966.9|2964.3|2960.2|2958.2|469
1715859000000|2024-05-16 11:30:00|2962.6|2960.6|2965.7|2963.7|2966.4|2964.4|2962.6|2960.6|456
1715859300000|2024-05-16 11:35:00|2965.6|2963.6|2966.7|2964.7|2968.4|2966.4|2964.1|2962.1|478
1715859600000|2024-05-16 11:40:00|2966.8|2964.8|2966.1|2964.1|2967.5|2965.5|2964.5|2962.5|387
1715859900000|2024-05-16 11:45:00|2966|2964|2964.9|2962.9|2967.7|2965.6|2963.9|2961.9|362
1715860200000|2024-05-16 11:50:00|2964.8|2962.8|2964.5|2962.5|2965.7|2963.7|2963.2|2961.2|331
1715860500000|2024-05-16 11:55:00|2964.7|2962.7|2967.5|2965.5|2968.8|2966.6|2964.1|2962.1|350
1715860800000|2024-05-16 12:00:00|2967.6|2965.6|2966.8|2964.8|2968.3|2965.9|2965.1|2963.1|539
1715861100000|2024-05-16 12:05:00|2967|2965|2966.6|2964.6|2969.3|2967.3|2964.1|2962.1|557
1715861400000|2024-05-16 12:10:00|2966.4|2964.4|2968|2966|2972|2969.8|2964.6|2962.6|619
1715861700000|2024-05-16 12:15:00|2967.9|2965.9|2961.4|2959.4|2968|2966|2961|2958.8|650
1715862000000|2024-05-16 12:20:00|2961.5|2959.5|2955.7|2953.7|2964.5|2962.5|2955.1|2953|803
1715862300000|2024-05-16 12:25:00|2956.3|2953.3|2960.9|2951.9|2964.3|2957.7|2956.2|2948.9|683
1715862600000|2024-05-16 12:30:00|2961.4|2952.4|2962.2|2960.2|2969.6|2966.6|2955.2|2952.4|1404
1715862900000|2024-05-16 12:35:00|2962.3|2960.3|2947.6|2944.6|2962.9|2960.9|2943.5|2940.5|1267
1715863200000|2024-05-16 12:40:00|2947.7|2944.7|2955|2953|2958.7|2956|2946.6|2944|1155
1715863500000|2024-05-16 12:45:00|2954.9|2952.9|2956|2954|2960.6|2958.5|2953.3|2950.7|981
1715863800000|2024-05-16 12:50:00|2955.9|2953.9|2957|2955|2959.8|2957.6|2954.2|2951.7|974
1715864100000|2024-05-16 12:55:00|2957.1|2955.1|2951.3|2949.3|2959.5|2956.9|2948.2|2946.2|891
1715864400000|2024-05-16 13:00:00|2951|2949|2952.2|2950.2|2955.8|2953.4|2946.1|2944.1|1175
1715864700000|2024-05-16 13:05:00|2952.3|2950.3|2949.2|2947.2|2956.9|2954.9|2948.6|2946.6|1106
1715865000000|2024-05-16 13:10:00|2949|2947|2954|2951|2956.2|2954.2|2948.7|2946.7|928
1715865300000|2024-05-16 13:15:00|2954.2|2951.2|2938.2|2936.2|2956.3|2953.3|2935.6|2933.5|1249
1715865600000|2024-05-16 13:20:00|2938.6|2936.6|2950.3|2948.3|2954|2952|2936.8|2934.2|1451
1715865900000|2024-05-16 13:25:00|2950.4|2948.4|2955.1|2952.1|2956.8|2953.8|2949.1|2947.1|1162
1715866200000|2024-05-16 13:30:00|2954.8|2951.8|2939.6|2937.6|2955.5|2953.5|2937.6|2935.4|1194
1715866500000|2024-05-16 13:35:00|2939.7|2937.7|2939|2936|2943.7|2941.7|2936|2934|1144
1715866800000|2024-05-16 13:40:00|2938.5|2936.5|2940.9|2938.9|2942.3|2940.3|2933.9|2931.8|1156
1715867100000|2024-05-16 13:45:00|2941.1|2939.1|2951.5|2949.5|2952.1|2950.1|2941.1|2939.1|1166
1715867400000|2024-05-16 13:50:00|2951.6|2949.6|2952.1|2950.1|2956.6|2954.6|2948.5|2946.4|1080
1715867700000|2024-05-16 13:55:00|2952|2950|2951.1|2949.1|2952.5|2950.5|2947|2945|901
1715868000000|2024-05-16 14:00:00|2950.4|2948.4|2957.1|2954.1|2958|2956|2949.4|2947.4|899
1715868300000|2024-05-16 14:05:00|2956.5|2954.5|2950.6|2948.6|2959.2|2957.2|2948.8|2946.1|911
1715868600000|2024-05-16 14:10:00|2950.7|2948.7|2950.9|2948.9|2953.2|2951|2948.5|2946.5|732
1715868900000|2024-05-16 14:15:00|2951|2949|2943.9|2941.9|2952.7|2950.7|2942.5|2940.5|904
1715869200000|2024-05-16 14:20:00|2943.8|2941.8|2940.4|2938.4|2947.9|2945.9|2940|2938|889
1715869500000|2024-05-16 14:25:00|2940.5|2938.5|2942.9|2940.9|2944.1|2941.9|2936.8|2934.8|933
1715869800000|2024-05-16 14:30:00|2943|2941|2953.9|2951.9|2956.1|2953.5|2942.9|2940.3|856
1715870100000|2024-05-16 14:35:00|2953.8|2951.8|2950.6|2948.6|2956.5|2954.3|2950|2948|767
1715870400000|2024-05-16 14:40:00|2950.5|2948.5|2952.2|2950.2|2956.6|2954.5|2949.8|2947.8|666
1715870700000|2024-05-16 14:45:00|2952.1|2950.1|2945.9|2943.9|2954.2|2952.2|2944|2941.6|689
1715871000000|2024-05-16 14:50:00|2945.8|2943.8|2945.8|2943.8|2950|2948|2943.9|2941.9|829
1715871300000|2024-05-16 14:55:00|2945.7|2943.7|2945.1|2943.1|2946.7|2944.7|2941.9|2939.3|753
1715871600000|2024-05-16 15:00:00|2945.7|2942.7|2947.1|2945.1|2948.2|2946.2|2944.9|2942.3|694
1715871900000|2024-05-16 15:05:00|2947.7|2945.7|2952.5|2950.5|2953.9|2951.9|2944.8|2942.8|663
1715872200000|2024-05-16 15:10:00|2952.4|2950.4|2956.6|2954.6|2956.9|2954.9|2952.4|2950.4|653
1715872500000|2024-05-16 15:15:00|2956.5|2954.5|2956.9|2954.9|2958.5|2956.5|2953.7|2951.5|587
1715872800000|2024-05-16 15:20:00|2957|2955|2963.8|2961.8|2965.1|2962.9|2956.9|2954.9|811
1715873100000|2024-05-16 15:25:00|2963.9|2961.9|2964|2962|2968.3|2966.3|2963.5|2961.5|762
1715873400000|2024-05-16 15:30:00|2964.1|2962.1|2967.8|2965.8|2968.5|2966.5|2963.6|2961.3|669
1715873700000|2024-05-16 15:35:00|2967.9|2965.9|2965.9|2963.9|2969.5|2967.1|2962.4|2959.8|734
1715874000000|2024-05-16 15:40:00|2965.8|2963.8|2971.1|2969.1|2972.6|2970.6|2965.7|2963.2|697
1715874300000|2024-05-16 15:45:00|2971.4|2969.4|2971.9|2969.9|2972.6|2970.6|2968.7|2966.7|668
1715874600000|2024-05-16 15:50:00|2971.7|2969.7|2973.4|2971.4|2974.1|2971.8|2968.6|2966.6|590
1715874900000|2024-05-16 15:55:00|2973.3|2971.3|2970.8|2968.8|2974.1|2971.9|2970.5|2968.5|530
1715875200000|2024-05-16 16:00:00|2970.9|2968.9|2965.5|2963.5|2971.5|2969|2963.5|2961.5|738
1715875500000|2024-05-16 16:05:00|2965.4|2963.4|2967|2965|2967.1|2965.1|2962.9|2960.9|599
1715875800000|2024-05-16 16:10:00|2966.9|2964.9|2971|2969|2972.6|2970.6|2966.9|2964.9|610
1715876100000|2024-05-16 16:15:00|2970.9|2968.9|2966.5|2964.5|2971.5|2969.2|2965.8|2963.8|506
1715876400000|2024-05-16 16:20:00|2966.4|2964.4|2968.3|2966.3|2969.2|2967.2|2965.6|2963.6|426
1715876700000|2024-05-16 16:25:00|2968.4|2966.4|2968.9|2966.9|2970.8|2968.8|2968.4|2966.4|351
1715877000000|2024-05-16 16:30:00|2968.8|2966.8|2967.9|2965.9|2969.7|2967.7|2964.3|2962.3|556
1715877300000|2024-05-16 16:35:00|2968|2966|2969.8|2967.8|2971|2969|2966.7|2964.7|492
1715877600000|2024-05-16 16:40:00|2969.9|2967.9|2972.8|2970.8|2973.3|2971.3|2969.5|2967.5|445
1715877900000|2024-05-16 16:45:00|2972.7|2970.7|2971.3|2969.3|2973.3|2971.3|2969.4|2967.2|403
1715878200000|2024-05-16 16:50:00|2971.2|2969.2|2970.4|2968.4|2973.1|2971.1|2970|2968|337
1715878500000|2024-05-16 16:55:00|2970.3|2968.3|2968.7|2966.7|2971.4|2969.4|2967.8|2965.7|510
1715878800000|2024-05-16 17:00:00|2968.8|2966.8|2969.1|2967.1|2970|2968|2967.7|2965.7|392
1715879100000|2024-05-16 17:05:00|2969|2967|2969.5|2967.5|2970.1|2968.1|2967.3|2965.3|344
1715879400000|2024-05-16 17:10:00|2969.6|2967.6|2966.6|2964.6|2969.7|2967.7|2966.5|2964.5|344
1715879700000|2024-05-16 17:15:00|2966.5|2964.5|2967.6|2965.6|2968.2|2966.2|2966.4|2964.4|359
1715880000000|2024-05-16 17:20:00|2967.7|2965.7|2966.6|2964.6|2968.8|2966.8|2964|2962|511
1715880300000|2024-05-16 17:25:00|2966.7|2964.7|2965.6|2963.6|2968.8|2966.8|2965.1|2963.1|552
1715880600000|2024-05-16 17:30:00|2965.7|2963.7|2966.2|2964.2|2967.8|2965.6|2964.1|2962.1|431
1715880900000|2024-05-16 17:35:00|2966.4|2964.4|2962.6|2960.6|2966.6|2964.6|2962.1|2960.1|380
1715881200000|2024-05-16 17:40:00|2962.5|2960.5|2964.2|2962.2|2965.3|2963.3|2962.5|2960.5|344
1715881500000|2024-05-16 17:45:00|2964.3|2962.3|2964|2962|2964.6|2962.6|2963|2961|277
1715881800000|2024-05-16 17:50:00|2963.9|2961.9|2966.8|2964.8|2967|2965|2963.8|2961.8|217
1715882100000|2024-05-16 17:55:00|2966.7|2964.7|2968.4|2966.4|2968.5|2966.5|2966.1|2964.1|211
1715882400000|2024-05-16 18:00:00|2968.5|2966.5|2968.6|2966.6|2968.8|2966.8|2967.3|2965.3|239
1715882700000|2024-05-16 18:05:00|2968.5|2966.5|2967.5|2965.5|2968.7|2966.7|2967.2|2965.2|206
1715883000000|2024-05-16 18:10:00|2967.4|2965.4|2965|2963|2968.1|2966.1|2964.5|2962.5|181
1715883300000|2024-05-16 18:15:00|2964.8|2962.8|2963.5|2961.5|2965.2|2963.2|2963.5|2961.5|192
1715883600000|2024-05-16 18:20:00|2963.4|2961.4|2963.7|2961.7|2964.5|2962.5|2962.1|2960.1|219
1715883900000|2024-05-16 18:25:00|2963.6|2961.6|2962.7|2960.7|2964.4|2962.4|2962.4|2960.4|272
1715884200000|2024-05-16 18:30:00|2962.8|2960.8|2965.2|2963.2|2965.5|2963.5|2962.8|2960.8|182
1715884500000|2024-05-16 18:35:00|2965.3|2963.3|2963.1|2961.1|2965.5|2963.5|2962|2960|207
1715884800000|2024-05-16 18:40:00|2963|2961|2963.6|2961.6|2963.7|2961.7|2962.6|2960.6|169
1715885100000|2024-05-16 18:45:00|2963.7|2961.7|2964.5|2962.5|2965|2963|2963.7|2961.7|169
1715885400000|2024-05-16 18:50:00|2964.4|2962.4|2967.1|2965.1|2967.2|2965.2|2964.1|2962.1|197
1715885700000|2024-05-16 18:55:00|2967.2|2965.2|2966.7|2964.7|2967.8|2965.8|2966.3|2964.3|212
1715886000000|2024-05-16 19:00:00|2966.6|2964.6|2966.5|2964.5|2966.7|2964.7|2965.3|2963.3|186
1715886300000|2024-05-16 19:05:00|2966.6|2964.6|2968.5|2966.5|2968.6|2966.6|2966|2964|206
1715886600000|2024-05-16 19:10:00|2968.3|2966.3|2967.9|2965.9|2968.7|2966.7|2967.8|2965.8|134
1715886900000|2024-05-16 19:15:00|2967.8|2965.8|2967.6|2965.6|2968.8|2966.8|2967.5|2965.5|144
1715887200000|2024-05-16 19:20:00|2967.7|2965.7|2966.3|2964.3|2967.9|2965.9|2966.2|2964.2|186
1715887500000|2024-05-16 19:25:00|2966.4|2964.4|2964.1|2962.1|2966.5|2964.5|2964.1|2962.1|155
1715887800000|2024-05-16 19:30:00|2964.2|2962.2|2963.2|2961.2|2965.5|2963.5|2962.4|2960.4|186
1715888100000|2024-05-16 19:35:00|2963.3|2961.3|2961.8|2959.8|2963.9|2961.9|2961|2959|187
1715888400000|2024-05-16 19:40:00|2961.9|2959.9|2962.6|2960.6|2963.5|2961.5|2961.7|2959.7|146
1715888700000|2024-05-16 19:45:00|2962.5|2960.5|2961.5|2959.5|2962.9|2960.9|2960.5|2958.5|206
1715889000000|2024-05-16 19:50:00|2961.4|2959.4|2962.4|2960.4|2963.7|2961.7|2961.4|2959.4|178
1715889300000|2024-05-16 19:55:00|2962.2|2960.2|2961.8|2959.8|2962.7|2960.7|2961.4|2959.4|233
1715889600000|2024-05-16 20:00:00|2962.1|2960.1|2962|2960|2962.8|2960.8|2961.7|2959.7|136
1715889900000|2024-05-16 20:05:00|2962.1|2960.1|2961.8|2959.8|2962.7|2960.7|2961.7|2959.7|97
1715890200000|2024-05-16 20:10:00|2961.7|2959.7|2961.3|2959.3|2962.3|2960.3|2961.2|2959.2|81
1715890500000|2024-05-16 20:15:00|2961.2|2959.2|2960.9|2958.9|2961.9|2959.9|2960.7|2958.7|77
1715890800000|2024-05-16 20:20:00|2960.8|2958.8|2959.9|2957.9|2961|2959|2959.8|2957.8|98
1715891100000|2024-05-16 20:25:00|2959.8|2957.8|2960.9|2958.9|2961.5|2959.5|2959.6|2957.6|80
1715891400000|2024-05-16 20:30:00|2961.1|2959.1|2959.6|2957.6|2961.2|2959.2|2959.5|2957.5|50
1715891700000|2024-05-16 20:35:00|2959.5|2957.5|2959.8|2957.8|2960.1|2958.1|2958.7|2956.5|85
1715892000000|2024-05-16 20:40:00|2959.7|2957.7|2960.2|2958.2|2960.6|2958.6|2959.7|2957.7|50
1715892300000|2024-05-16 20:45:00|2960.1|2958.1|2960.3|2957.3|2960.9|2958.4|2959.7|2957.3|91
1715892600000|2024-05-16 20:50:00|2960.2|2957.2|2958.2|2956.2|2961|2958.4|2956.1|2953.1|165
1715892900000|2024-05-16 20:55:00|2958.3|2956.3|2959.1|2956.1|2960.6|2957.6|2958.1|2955.1|136
1715896800000|2024-05-16 22:00:00|2960.8|2957.8|2962.7|2959.7|2963.3|2960.3|2960.4|2957.4|61
1715897100000|2024-05-16 22:05:00|2962.5|2959.5|2963.1|2961.1|2963.2|2961.2|2962.3|2959.3|37
1715897400000|2024-05-16 22:10:00|2963.4|2960.4|2964.1|2961.1|2965.1|2962.1|2963|2960.4|79
1715897700000|2024-05-16 22:15:00|2964|2961|2963.8|2961.8|2965.6|2962.8|2963.7|2960.9|53
1715898000000|2024-05-16 22:20:00|2963.9|2961.9|2967.3|2964.3|2967.5|2964.8|2963.9|2961.7|74
1715898300000|2024-05-16 22:25:00|2967.2|2964.2|2968|2966|2968.6|2966.1|2967.2|2964.2|45
1715898600000|2024-05-16 22:30:00|2968.2|2966.2|2967.9|2965.9|2969.3|2966.6|2967.9|2965.7|47
1715898900000|2024-05-16 22:35:00|2968|2966|2968.5|2965.5|2969.5|2966.5|2967.8|2965.4|53
1715899200000|2024-05-16 22:40:00|2968.6|2965.6|2969.7|2967.7|2970.1|2967.7|2968.5|2965.5|41
1715899500000|2024-05-16 22:45:00|2969.5|2967.5|2971.9|2969.9|2972.4|2970.4|2969.5|2967.2|65
1715899800000|2024-05-16 22:50:00|2972|2970|2972.1|2970.1|2974.6|2972.6|2971.3|2969.3|111
1715900100000|2024-05-16 22:55:00|2972.5|2969.5|2970.2|2967.2|2975|2972|2970.2|2967.2|137
1715900400000|2024-05-16 23:00:00|2970.3|2967.3|2972.7|2969.7|2972.9|2969.9|2967.5|2964.6|125
1715900700000|2024-05-16 23:05:00|2972.6|2969.6|2972.4|2969.4|2974.3|2971.3|2970.9|2967.9|88
1715901000000|2024-05-16 23:10:00|2972.9|2969.9|2973.9|2970.9|2974.5|2971.5|2972.8|2969.8|94
1715901300000|2024-05-16 23:15:00|2974|2971|2974.3|2971.3|2975.5|2972.8|2972.6|2969.8|115
1715901600000|2024-05-16 23:20:00|2974.4|2971.4|2970.2|2967.2|2974.4|2971.4|2969.9|2966.9|95
1715901900000|2024-05-16 23:25:00|2969.9|2966.9|2970.9|2967.9|2971.8|2969.2|2968.8|2966.1|88
1715902200000|2024-05-16 23:30:00|2970.8|2967.8|2970.2|2967.2|2971.2|2968.5|2968.7|2966.6|74
1715902500000|2024-05-16 23:35:00|2970|2967|2971.9|2968.9|2972.9|2969.9|2968.6|2966.4|90
1715902800000|2024-05-16 23:40:00|2972.3|2969.3|2972.8|2969.8|2974.1|2971.1|2972.3|2969.3|77
1715903100000|2024-05-16 23:45:00|2972.9|2969.9|2971.7|2968.7|2973.5|2970.7|2971.3|2968.3|114
1715903400000|2024-05-16 23:50:00|2971.6|2968.6|2971.5|2968.5|2972.1|2969.1|2970.5|2967.5|90
1715903700000|2024-05-16 23:55:00|2971.4|2968.4|2968.9|2965.9|2971.4|2968.4|2968.1|2965.3|96
1715904000000|2024-05-17 00:00:00|2969|2966|2971.5|2968.5|2971.8|2969|2969|2966|211
1715904300000|2024-05-17 00:05:00|2971.6|2968.6|2970|2967|2972.2|2969.2|2969.1|2966.1|176
1715904600000|2024-05-17 00:10:00|2969.8|2966.8|2969.7|2966.7|2970.9|2967.9|2968.9|2966|172
1715904900000|2024-05-17 00:15:00|2969.6|2966.6|2969.9|2966.9|2971.4|2968.5|2965|2962.5|269
1715905200000|2024-05-17 00:20:00|2970|2967|2971|2968|2973.4|2970.4|2969.1|2966.1|215
1715905500000|2024-05-17 00:25:00|2970.8|2967.8|2970|2967|2971.3|2968.5|2968.7|2965.9|256
1715905800000|2024-05-17 00:30:00|2969.9|2966.9|2970.7|2967.7|2971.3|2968.5|2968.8|2966.1|180
1715906100000|2024-05-17 00:35:00|2970.8|2967.8|2969.2|2966.2|2971|2968.6|2969|2966|124
1715906400000|2024-05-17 00:40:00|2969.1|2966.1|2967.5|2965.5|2969.8|2967.1|2966.9|2964.2|144
1715906700000|2024-05-17 00:45:00|2968.1|2965.1|2968.2|2965.2|2968.5|2966|2967.5|2964.5|101
1715907000000|2024-05-17 00:50:00|2967.9|2965.9|2967.3|2964.3|2968.8|2966|2966.2|2963.5|168
1715907300000|2024-05-17 00:55:00|2967.2|2964.2|2965.7|2962.7|2967.7|2964.9|2965.6|2962.6|162
1715907600000|2024-05-17 01:00:00|2965.8|2962.8|2960.1|2957.1|2967.4|2964.4|2959.4|2956.4|720
1715907900000|2024-05-17 01:05:00|2960.2|2957.2|2964.1|2961.1|2965|2962|2958.3|2955.5|655
1715908200000|2024-05-17 01:10:00|2963.9|2960.9|2962.5|2960.5|2965.1|2962.1|2960.5|2957.9|689
1715908500000|2024-05-17 01:15:00|2962.6|2960.6|2958.8|2956.8|2964.1|2961.2|2958.3|2956|569
1715908800000|2024-05-17 01:20:00|2958.5|2956.5|2954.1|2952.1|2959|2956.7|2953.9|2951.5|582
1715909100000|2024-05-17 01:25:00|2954|2952|2955.6|2952.6|2956.7|2954.3|2953.6|2950.9|580
1715909400000|2024-05-17 01:30:00|2955.3|2952.3|2954.3|2952.3|2958|2955.4|2952.3|2949.3|723
1715909700000|2024-05-17 01:35:00|2954.4|2952.4|2953.1|2950.1|2955.2|2953.1|2951.1|2948.1|553
1715910000000|2024-05-17 01:40:00|2953.2|2950.2|2953.2|2950.2|2955.2|2953|2951.7|2948.8|470
1715910300000|2024-05-17 01:45:00|2953.3|2950.3|2957.1|2954.1|2957.5|2954.8|2952.7|2949.7|551
1715910600000|2024-05-17 01:50:00|2957.2|2954.2|2961.1|2958.1|2962.2|2959.2|2956.2|2953.2|446
1715910900000|2024-05-17 01:55:00|2961|2958|2960.1|2958.1|2964.5|2961.5|2959|2956.5|431
1715911200000|2024-05-17 02:00:00|2960.3|2958.3|2958.4|2956.4|2962.6|2959.8|2956.1|2953.5|498
1715911500000|2024-05-17 02:05:00|2958.5|2956.5|2956.3|2953.3|2960.3|2957.9|2955.7|2953.1|405
1715911800000|2024-05-17 02:10:00|2956.4|2953.4|2959|2956|2959.2|2956.2|2954.8|2952|368
1715912100000|2024-05-17 02:15:00|2958.9|2955.9|2959.3|2956.3|2959.5|2956.7|2958|2955.3|177
1715912400000|2024-05-17 02:20:00|2959.2|2956.2|2959.5|2956.5|2960.6|2957.6|2958.6|2955.8|214
1715912700000|2024-05-17 02:25:00|2959.6|2956.6|2962.1|2959.1|2962.2|2959.5|2959.1|2956.2|267
1715913000000|2024-05-17 02:30:00|2962.2|2959.2|2955.5|2953.5|2964|2961|2955.3|2952.7|525
1715913300000|2024-05-17 02:35:00|2955.6|2953.6|2955.9|2952.9|2957.3|2954.7|2952|2949|369
1715913600000|2024-05-17 02:40:00|2955.7|2952.7|2954.8|2951.8|2958.2|2955.4|2953.9|2950.9|535
1715913900000|2024-05-17 02:45:00|2954.9|2951.9|2951.6|2948.6|2956.4|2953.9|2950.8|2948.1|476
1715914200000|2024-05-17 02:50:00|2951.5|2948.5|2950|2947|2953.1|2950.5|2949.3|2946.5|562
1715914500000|2024-05-17 02:55:00|2949.9|2946.9|2950.3|2947.3|2952.2|2949.2|2947.2|2944.9|562
1715914800000|2024-05-17 03:00:00|2950.5|2947.5|2953|2950|2953.1|2950.3|2949|2946|363
1715915100000|2024-05-17 03:05:00|2952.9|2949.9|2953.2|2950.2|2953.8|2950.8|2950.2|2947.4|352
1715915400000|2024-05-17 03:10:00|2953.3|2950.3|2953.2|2950.2|2954.7|2951.9|2951.5|2949|308
1715915700000|2024-05-17 03:15:00|2953.3|2950.3|2953.8|2950.8|2955.8|2953.3|2951.6|2949.1|326
1715916000000|2024-05-17 03:20:00|2953.9|2950.9|2952.6|2949.6|2954.5|2951.9|2950.1|2947.4|400
1715916300000|2024-05-17 03:25:00|2952.7|2949.7|2953.6|2950.6|2955.2|2952.2|2951.6|2948.6|349
1715916600000|2024-05-17 03:30:00|2953.7|2950.7|2952.7|2950.7|2954.9|2952.2|2952.5|2949.7|163
1715916900000|2024-05-17 03:35:00|2952.6|2950.6|2953.1|2950.1|2953.6|2950.6|2951.2|2948.4|139
1715917200000|2024-05-17 03:40:00|2953|2950|2950.3|2947.3|2953.2|2950.2|2950.1|2947.3|92
1715917500000|2024-05-17 03:45:00|2950.1|2947.1|2950.6|2947.6|2951.3|2948.5|2949.3|2946.7|120
1715917800000|2024-05-17 03:50:00|2950.5|2947.5|2951.7|2948.7|2951.8|2948.9|2950.3|2947.5|99
1715918100000|2024-05-17 03:55:00|2951.8|2948.8|2953.2|2951.2|2953.4|2951.2|2951.5|2948.6|72
1715918400000|2024-05-17 04:00:00|2954|2951|2951.4|2948.4|2954.1|2951.5|2950.8|2948.4|111
1715918700000|2024-05-17 04:05:00|2951.5|2948.5|2949.6|2947.6|2952|2949.5|2949|2946.5|110
1715919000000|2024-05-17 04:10:00|2949.5|2947.5|2950|2948|2951.1|2949.1|2949.5|2947.5|125
1715919300000|2024-05-17 04:15:00|2950.6|2947.6|2951|2949|2952.2|2949.6|2950.1|2947.5|85
1715919600000|2024-05-17 04:20:00|2951.1|2949.1|2953.9|2950.9|2953.9|2951.2|2950.9|2948.4|128
1715919900000|2024-05-17 04:25:00|2954.1|2951.1|2956.5|2953.5|2956.9|2954.6|2953.4|2951|121
1715920200000|2024-05-17 04:30:00|2956.6|2953.6|2956.1|2954.1|2957.1|2954.4|2954.2|2951.6|115
1715920500000|2024-05-17 04:35:00|2956|2954|2957.9|2954.9|2958.7|2956.1|2956|2953.5|121
1715920800000|2024-05-17 04:40:00|2958.1|2955.1|2959.3|2956.3|2959.3|2956.7|2957.2|2954.8|86
1715921100000|2024-05-17 04:45:00|2959.5|2956.5|2959.6|2957.6|2960.6|2958.1|2958.6|2956.1|150
1715921400000|2024-05-17 04:50:00|2959.7|2957.7|2959.4|2957.4|2960.9|2958.6|2959.1|2956.7|85
1715921700000|2024-05-17 04:55:00|2959.5|2957.5|2960.2|2957.2|2961.1|2958.1|2959|2956.3|123
1715922000000|2024-05-17 05:00:00|2960.1|2957.1|2962.9|2959.9|2962.9|2960.1|2959.5|2956.6|204
1715922300000|2024-05-17 05:05:00|2962.3|2960.3|2966|2964|2967.2|2964.7|2961.9|2959.6|259
1715922600000|2024-05-17 05:10:00|2966.1|2964.1|2964.6|2962.6|2966.5|2964.1|2964.4|2962|161
1715922900000|2024-05-17 05:15:00|2964.5|2962.5|2965.1|2962.1|2966|2963.5|2963.5|2961.1|195
1715923200000|2024-05-17 05:20:00|2965.2|2962.2|2964.6|2962.6|2965.9|2963.5|2964.1|2961.5|134
1715923500000|2024-05-17 05:25:00|2964.5|2962.5|2965.3|2963.3|2966.5|2963.8|2964|2961.5|179
1715923800000|2024-05-17 05:30:00|2965.5|2963.5|2966.8|2963.8|2968.8|2966.6|2963.8|2961.8|716
1715924100000|2024-05-17 05:35:00|2966.9|2963.9|2965.8|2963.8|2967.2|2964.5|2964.1|2961.9|546
1715924400000|2024-05-17 05:40:00|2965.7|2963.7|2967|2964|2968.9|2966.3|2963.6|2960.9|524
1715924700000|2024-05-17 05:45:00|2966.9|2963.9|2968|2965|2969.7|2967.2|2966.9|2963.9|430
1715925000000|2024-05-17 05:50:00|2968.1|2965.1|2967.8|2964.8|2968.9|2966|2965.4|2962.9|524
1715925300000|2024-05-17 05:55:00|2967.9|2964.9|2966.5|2964.5|2968.2|2965.8|2966|2963.4|324
1715925600000|2024-05-17 06:00:00|2966.4|2964.4|2969|2967|2969.6|2967.2|2965.1|2962.7|437
1715925900000|2024-05-17 06:05:00|2968.9|2966.9|2969.9|2967.9|2972.6|2969.9|2967.3|2964.9|576
1715926200000|2024-05-17 06:10:00|2969.8|2967.8|2971.1|2968.1|2971.9|2969.6|2968.6|2965.8|599
1715926500000|2024-05-17 06:15:00|2970.6|2967.6|2971.5|2968.5|2971.8|2969.7|2968.5|2966.3|494
1715926800000|2024-05-17 06:20:00|2971.4|2968.4|2969.7|2967.7|2974.9|2972.3|2969.1|2966.5|562
1715927100000|2024-05-17 06:25:00|2969.6|2967.6|2969.3|2967.3|2969.9|2967.7|2966.7|2964.3|526
1715927400000|2024-05-17 06:30:00|2969.1|2967.1|2968.9|2966.9|2969.9|2967.9|2967|2964.3|483
1715927700000|2024-05-17 06:35:00|2969|2967|2971.3|2969.3|2971.3|2969.3|2968.4|2966.3|419
1715928000000|2024-05-17 06:40:00|2971.4|2969.4|2967.6|2965.6|2971.4|2969.4|2966.8|2964.7|499
1715928300000|2024-05-17 06:45:00|2967.3|2965.3|2969.3|2967.3|2970.1|2967.8|2965.4|2963|382
1715928600000|2024-05-17 06:50:00|2969.5|2967.5|2973.4|2971.4|2973.8|2971.8|2968.2|2966.2|380
1715928900000|2024-05-17 06:55:00|2973.5|2971.5|2974.8|2972.8|2974.9|2972.9|2972.7|2970.7|473
1715929200000|2024-05-17 07:00:00|2974.7|2972.7|2975.8|2973.8|2975.9|2973.9|2972.1|2970.1|444
1715929500000|2024-05-17 07:05:00|2975.5|2973.5|2975.4|2973.4|2978.1|2976.1|2974.1|2972.1|626
1715929800000|2024-05-17 07:10:00|2975.2|2973.2|2979.3|2977.3|2981.1|2979.1|2973.1|2971.1|626
1715930100000|2024-05-17 07:15:00|2979.1|2977.1|2981.1|2979.1|2981.8|2979.5|2977.6|2975.6|487
1715930400000|2024-05-17 07:20:00|2981.8|2978.8|2981.1|2979.1|2981.8|2979.8|2979.3|2977.3|321
1715930700000|2024-05-17 07:25:00|2981|2979|2977.8|2975.8|2981|2979|2976.6|2974.4|428
1715931000000|2024-05-17 07:30:00|2977.7|2975.7|2972.8|2970.8|2977.7|2975.7|2971.4|2969.4|472
1715931300000|2024-05-17 07:35:00|2972.7|2970.7|2971.1|2969.1|2973.1|2971.1|2968.8|2966.8|371
1715931600000|2024-05-17 07:40:00|2971|2969|2972.1|2970.1|2974.4|2971.9|2970.3|2968.2|454
1715931900000|2024-05-17 07:45:00|2972.3|2970.3|2974.4|2972.4|2977.3|2974.9|2972|2970|399
1715932200000|2024-05-17 07:50:00|2974.5|2972.5|2972|2970|2975.2|2973.2|2971.7|2969.7|380
1715932500000|2024-05-17 07:55:00|2972.2|2970.2|2973.8|2971.8|2974.3|2972.3|2969.7|2967.7|392
1715932800000|2024-05-17 08:00:00|2973.9|2971.9|2973.5|2971.5|2976|2974|2972.9|2970.9|423
1715933100000|2024-05-17 08:05:00|2973.3|2971.3|2969.9|2967.9|2975.4|2973.4|2969.9|2967.9|419
1715933400000|2024-05-17 08:10:00|2970|2968|2968.2|2966.2|2970.4|2968.4|2966.9|2964.1|478
1715933700000|2024-05-17 08:15:00|2968|2966|2970.6|2968.6|2971.4|2969.4|2968|2965.2|524
1715934000000|2024-05-17 08:20:00|2970.5|2968.5|2970.1|2967.1|2971.7|2969.7|2967.6|2965.2|431
1715934300000|2024-05-17 08:25:00|2969.5|2967.5|2969.9|2967.9|2971.4|2969|2968.6|2966.6|398
1715934600000|2024-05-17 08:30:00|2970|2968|2966.3|2964.3|2970.6|2968.5|2966.1|2963.6|434
1715934900000|2024-05-17 08:35:00|2966.2|2964.2|2966.2|2964.2|2967.9|2965.6|2964.1|2962.1|416
1715935200000|2024-05-17 08:40:00|2966.4|2964.4|2965.4|2963.4|2966.4|2964.4|2963.5|2961.5|416
1715935500000|2024-05-17 08:45:00|2965.6|2963.6|2966.5|2964.5|2968.7|2966|2964.9|2962.9|412
1715935800000|2024-05-17 08:50:00|2966.4|2964.4|2967.6|2965.6|2967.8|2965.8|2965.7|2963.7|350
1715936100000|2024-05-17 08:55:00|2967.7|2965.7|2968|2966|2969.9|2967.9|2967.4|2965.4|354
1715936400000|2024-05-17 09:00:00|2967.9|2965.9|2972.9|2970.9|2973.8|2971.8|2967.4|2965.4|413
1715936700000|2024-05-17 09:05:00|2972.7|2970.7|2973.8|2971.8|2974.1|2972.1|2971.6|2969.6|371
1715937000000|2024-05-17 09:10:00|2973.9|2971.9|2969|2967|2974.6|2972.6|2968.8|2966.7|351
1715937300000|2024-05-17 09:15:00|2968.9|2966.9|2967.4|2965.4|2970.3|2968.3|2966.4|2964.4|341
1715937600000|2024-05-17 09:20:00|2967.5|2965.5|2967|2965|2968.2|2966.2|2966.3|2964.3|257
1715937900000|2024-05-17 09:25:00|2966.9|2964.9|2966.1|2964.1|2967|2965|2964.7|2962.7|246
1715938200000|2024-05-17 09:30:00|2966|2964|2968|2966|2968.3|2966.3|2965.4|2963.4|350
1715938500000|2024-05-17 09:35:00|2967.9|2965.9|2969.6|2967.6|2969.8|2967.8|2967.9|2965.9|306
1715938800000|2024-05-17 09:40:00|2969.8|2967.8|2972.5|2970.5|2972.9|2970.9|2969.2|2967.2|245
1715939100000|2024-05-17 09:45:00|2972.6|2970.6|2971.7|2969.7|2973.6|2971.6|2971.2|2969.2|219
1715939400000|2024-05-17 09:50:00|2971.6|2969.6|2970.2|2968.2|2971.6|2969.6|2969.1|2967.1|231
1715939700000|2024-05-17 09:55:00|2970.1|2968.1|2970.9|2968.9|2971.7|2969.7|2968.8|2966.6|247
1715940000000|2024-05-17 10:00:00|2970.8|2968.8|2971|2969|2971.4|2969.4|2968.5|2966.1|322
1715940300000|2024-05-17 10:05:00|2971.1|2969.1|2971.5|2969.5|2971.7|2969.7|2969.3|2967.3|301
1715940600000|2024-05-17 10:10:00|2971.4|2969.4|2970.1|2968.1|2971.6|2969.6|2969.1|2967.1|247
1715940900000|2024-05-17 10:15:00|2970|2968|2968.4|2966.4|2970|2968|2967.5|2965.5|310
1715941200000|2024-05-17 10:20:00|2968.3|2966.3|2969.1|2967.1|2969.8|2967.8|2967.3|2965.3|222
1715941500000|2024-05-17 10:25:00|2969.2|2967.2|2967.7|2965.7|2969.4|2967.4|2965.9|2963.9|211
1715941800000|2024-05-17 10:30:00|2967.8|2965.8|2970.4|2968.4|2970.9|2968.9|2966.7|2964.7|230
1715942100000|2024-05-17 10:35:00|2970.3|2968.3|2971.2|2969.2|2972.2|2970|2969.8|2967.8|300
1715942400000|2024-05-17 10:40:00|2971.3|2969.3|2971.1|2969.1|2972.2|2970.2|2969.5|2967.5|278
1715942700000|2024-05-17 10:45:00|2971.2|2969.2|2972.2|2970.2|2972.6|2970.6|2970.7|2968.7|193
1715943000000|2024-05-17 10:50:00|2972.1|2970.1|2970.7|2968.7|2972.1|2970.1|2969.9|2967.9|286
1715943300000|2024-05-17 10:55:00|2970.5|2968.5|2971.6|2969.6|2971.7|2969.7|2968.9|2966.9|346
1715943600000|2024-05-17 11:00:00|2971.4|2969.4|2969.4|2967.4|2971.5|2969.5|2968.1|2966.1|330
1715943900000|2024-05-17 11:05:00|2969.2|2967.2|2970.7|2968.7|2970.7|2968.7|2968.5|2966.5|340
1715944200000|2024-05-17 11:10:00|2970.6|2968.6|2969.8|2967.8|2971.5|2969.5|2968.9|2966.9|274
1715944500000|2024-05-17 11:15:00|2969.7|2967.7|2970.5|2968.5|2971|2969|2967.8|2965.8|273
1715944800000|2024-05-17 11:20:00|2970.4|2968.4|2972.3|2970.3|2972.9|2970.9|2970.3|2968.3|264
1715945100000|2024-05-17 11:25:00|2972.2|2970.2|2974.1|2972.1|2974.2|2972.2|2971.8|2969.8|295
1715945400000|2024-05-17 11:30:00|2974.2|2972.2|2976|2974|2976.1|2974.1|2973.6|2971.6|255
1715945700000|2024-05-17 11:35:00|2976.1|2974.1|2974.9|2972.9|2976.7|2974.7|2973.5|2971.5|246
1715946000000|2024-05-17 11:40:00|2975|2973|2974.3|2972.3|2975.8|2973.8|2972.9|2970.9|230
1715946300000|2024-05-17 11:45:00|2974.4|2972.4|2974.9|2972.9|2975.3|2973.3|2973|2971|231
1715946600000|2024-05-17 11:50:00|2974.7|2972.7|2976.4|2974.4|2978.2|2976.2|2974.3|2972.3|332
1715946900000|2024-05-17 11:55:00|2976.3|2974.3|2979.9|2977.9|2980.4|2978.4|2976.3|2974.3|313
1715947200000|2024-05-17 12:00:00|2979.8|2977.8|2981.4|2979.4|2982|2979.8|2978.5|2976.5|460
1715947500000|2024-05-17 12:05:00|2981.5|2979.5|2979.9|2977.9|2981.8|2979.8|2977.9|2975.9|411
1715947800000|2024-05-17 12:10:00|2980|2978|2977.4|2975.4|2980.6|2978.2|2976.6|2974.6|418
1715948100000|2024-05-17 12:15:00|2977.5|2975.5|2979.6|2977.6|2980.3|2978.3|2977.2|2975.2|381
1715948400000|2024-05-17 12:20:00|2979.9|2977.9|2983.3|2981.3|2984.1|2982.1|2978.4|2976.4|537
1715948700000|2024-05-17 12:25:00|2982.6|2980.6|2979.1|2977.1|2983.7|2981.7|2972.6|2970.6|734
1715949000000|2024-05-17 12:30:00|2979.3|2977.3|2985.5|2983.5|2986.7|2984.7|2978.5|2976.5|745
1715949300000|2024-05-17 12:35:00|2985.1|2983.1|2980.7|2978.7|2985.1|2983.1|2979.7|2977.7|716
1715949600000|2024-05-17 12:40:00|2980.6|2978.6|2990.7|2988.7|2993.3|2990.8|2977.8|2975.8|741
1715949900000|2024-05-17 12:45:00|2990.8|2988.8|3007.6|3005.6|3008.6|3006.5|2990.3|2988.2|1031
1715950200000|2024-05-17 12:50:00|3007.7|3005.7|3017.6|3015.6|3021.3|3018.6|3006.1|3004.1|1209
1715950500000|2024-05-17 12:55:00|3017.7|3015.7|3028.7|3026.7|3031.6|3029.6|3017.2|3015.2|1039
1715950800000|2024-05-17 13:00:00|3028.9|3026.9|3035.8|3033.8|3044.9|3042.7|3028.9|3026.9|1627
1715951100000|2024-05-17 13:05:00|3036.1|3034.1|3036.4|3034.4|3042.8|3040.8|3028.4|3026.4|1413
1715951400000|2024-05-17 13:10:00|3036.6|3034.6|3051.7|3049.7|3051.8|3049.8|3036.6|3034.6|1450
1715951700000|2024-05-17 13:15:00|3051.6|3049.6|3048.8|3046.8|3056.6|3054.2|3040.4|3038.4|1433
1715952000000|2024-05-17 13:20:00|3048.7|3046.7|3044.3|3042.3|3054.2|3051.9|3043.3|3040.9|1247
1715952300000|2024-05-17 13:25:00|3044.7|3042.7|3050.5|3048.5|3052.7|3050.6|3043.2|3041.1|1186
1715952600000|2024-05-17 13:30:00|3050.3|3048.3|3048.5|3046.5|3056.1|3053.9|3045.9|3043.9|1473
1715952900000|2024-05-17 13:35:00|3048.4|3046.4|3029.7|3027.7|3049.9|3047.9|3028|3025.3|1508
1715953200000|2024-05-17 13:40:00|3029.8|3027.8|3030.4|3028.4|3032.4|3030.4|3016.8|3014.8|1466
1715953500000|2024-05-17 13:45:00|3030.8|3028.8|3032.6|3030.6|3037|3034.8|3030.8|3028.4|1353
1715953800000|2024-05-17 13:50:00|3032.8|3030.8|3033.1|3031.1|3036.5|3034.3|3025.4|3023.4|1257
1715954100000|2024-05-17 13:55:00|3033.2|3031.2|3047.1|3045.1|3048.6|3046.6|3032.2|3030.2|1277
1715954400000|2024-05-17 14:00:00|3047.3|3045.3|3048.4|3046.4|3050.9|3048.9|3043.6|3041.2|1204
1715954700000|2024-05-17 14:05:00|3048.6|3046.6|3051.5|3049.5|3051.7|3049.7|3036.5|3034.5|1329
1715955000000|2024-05-17 14:10:00|3051.6|3049.6|3049.4|3047.4|3052.4|3050.4|3044.2|3041.8|1194
1715955300000|2024-05-17 14:15:00|3049.5|3047.5|3052.4|3050.4|3053.6|3051.6|3049.1|3047.1|1025
1715955600000|2024-05-17 14:20:00|3052|3050|3050|3048|3052.5|3050.5|3047.1|3044.7|1007
1715955900000|2024-05-17 14:25:00|3049.9|3047.9|3058.9|3056.9|3060.9|3058.8|3049.1|3047.1|1205
1715956200000|2024-05-17 14:30:00|3059|3057|3056.3|3054.3|3063.8|3061.8|3051.1|3049|1195
1715956500000|2024-05-17 14:35:00|3056.4|3054.4|3064.1|3062.1|3065.1|3062.7|3053.7|3051.7|1051
1715956800000|2024-05-17 14:40:00|3064.2|3062.2|3071|3069|3071.6|3069.6|3063.6|3061.6|1060
1715957100000|2024-05-17 14:45:00|3070.9|3068.9|3071.4|3069.4|3074.7|3072.6|3067.9|3065.9|1032
1715957400000|2024-05-17 14:50:00|3071.5|3069.5|3076.5|3074.5|3076.8|3074.6|3069.7|3067.7|1220
1715957700000|2024-05-17 14:55:00|3076.4|3074.4|3069.5|3067.5|3077.2|3075.2|3068.9|3066.9|1228
1715958000000|2024-05-17 15:00:00|3069.9|3067.9|3080|3078|3082.6|3080.5|3069.2|3067.2|1223
1715958300000|2024-05-17 15:05:00|3079.9|3077.9|3066.6|3064.6|3081.9|3079.1|3065|3063|1242
1715958600000|2024-05-17 15:10:00|3066.4|3064.4|3059.1|3057.1|3067.6|3065.6|3059|3057|1101
1715958900000|2024-05-17 15:15:00|3058.7|3056.7|3068.8|3066.8|3069|3067|3054.8|3052.8|1154
1715959200000|2024-05-17 15:20:00|3069.1|3067.1|3063.3|3061.3|3069.3|3067.3|3062.6|3060.6|993
1715959500000|2024-05-17 15:25:00|3063.8|3061.8|3062.1|3060.1|3064|3062|3055.6|3053.1|982
1715959800000|2024-05-17 15:30:00|3062|3060|3067.7|3065.7|3068|3066|3059.5|3057.1|797
1715960100000|2024-05-17 15:35:00|3067.6|3065.6|3071.7|3069.7|3071.8|3069.8|3065.8|3063.8|746
1715960400000|2024-05-17 15:40:00|3071.8|3069.8|3062.8|3060.8|3072.4|3070.4|3060.4|3057.9|897
1715960700000|2024-05-17 15:45:00|3062.9|3060.9|3066|3064|3067.6|3065.6|3061.4|3058.7|648
1715961000000|2024-05-17 15:50:00|3066.1|3064.1|3063.9|3061.9|3068.2|3066.2|3063.4|3061|688
1715961300000|2024-05-17 15:55:00|3063.8|3061.8|3064|3062|3065.3|3063|3061.8|3059.6|633
1715961600000|2024-05-17 16:00:00|3064.1|3062.1|3070.2|3068.2|3070.8|3068.8|3064.1|3061.7|553
1715961900000|2024-05-17 16:05:00|3070.3|3068.3|3076.3|3074.3|3076.3|3074.3|3070.3|3068.3|544
1715962200000|2024-05-17 16:10:00|3076.8|3074.8|3073.5|3071.5|3076.8|3074.8|3070.1|3067.6|500
1715962500000|2024-05-17 16:15:00|3073.6|3071.6|3073.9|3071.9|3076.5|3074.5|3072.4|3070.3|565
1715962800000|2024-05-17 16:20:00|3074|3072|3074.9|3072.9|3077.5|3075.5|3074|3072|443
1715963100000|2024-05-17 16:25:00|3075.1|3073.1|3071.4|3069.4|3081.2|3079.2|3070.7|3068.5|655
1715963400000|2024-05-17 16:30:00|3071.3|3069.3|3074.3|3072.3|3075.3|3073.3|3069.6|3067.6|588
1715963700000|2024-05-17 16:35:00|3074.2|3072.2|3077.2|3075.2|3078.6|3076.6|3074.2|3072.1|410
1715964000000|2024-05-17 16:40:00|3077.1|3075.1|3078|3076|3082.2|3080.2|3074.4|3072.4|627
1715964300000|2024-05-17 16:45:00|3077.9|3075.9|3082.8|3080.8|3083.5|3081.4|3077.7|3075.7|525
1715964600000|2024-05-17 16:50:00|3082.7|3080.7|3088|3086|3088.4|3086.4|3081.7|3079.4|587
1715964900000|2024-05-17 16:55:00|3087.9|3085.9|3086.7|3084.7|3088.4|3086.4|3084.3|3082.3|431
1715965200000|2024-05-17 17:00:00|3086.6|3084.6|3081.7|3079.7|3087.1|3085.1|3081|3079|602
1715965500000|2024-05-17 17:05:00|3081.5|3079.5|3085.8|3083.8|3088.8|3086.8|3081.4|3079.2|672
1715965800000|2024-05-17 17:10:00|3085.9|3083.9|3094.7|3092.7|3094.7|3092.7|3085.1|3083.1|414
1715966100000|2024-05-17 17:15:00|3094.9|3092.9|3098|3096|3098.7|3096.7|3092.2|3089.8|645
1715966400000|2024-05-17 17:20:00|3097.9|3095.9|3101.1|3099.1|3105.8|3103.8|3097.8|3095.2|734
1715966700000|2024-05-17 17:25:00|3101.2|3099.2|3102.6|3100.6|3108.2|3105.8|3101.1|3099.1|772
1715967000000|2024-05-17 17:30:00|3102.8|3100.8|3104.1|3102.1|3106.9|3104.4|3099.8|3097.8|749
1715967300000|2024-05-17 17:35:00|3104|3102|3104.2|3102.2|3106.1|3104.1|3102.8|3100.7|561
1715967600000|2024-05-17 17:40:00|3104.1|3102.1|3104.6|3101.6|3105.9|3103.6|3103.1|3100.6|475
1715967900000|2024-05-17 17:45:00|3104.7|3101.7|3103.4|3101.4|3107.4|3105.3|3101.3|3099.3|432
1715968200000|2024-05-17 17:50:00|3103.5|3101.5|3105.6|3103.6|3107.2|3104.9|3103.5|3101.5|500
1715968500000|2024-05-17 17:55:00|3105.7|3103.7|3109.1|3107.1|3109.2|3107.2|3104.5|3102.5|443
1715968800000|2024-05-17 18:00:00|3109.2|3107.2|3112.7|3110.7|3113.3|3111.3|3109.2|3106.8|568
1715969100000|2024-05-17 18:05:00|3112.6|3110.6|3113.6|3111.6|3115.2|3113.2|3111.6|3109.6|418
1715969400000|2024-05-17 18:10:00|3113.7|3111.7|3118.4|3115.4|3120|3118|3113.2|3111.2|453
1715969700000|2024-05-17 18:15:00|3118.5|3115.5|3121|3119|3121.9|3119.6|3115.5|3113.4|515
1715970000000|2024-05-17 18:20:00|3121.2|3119.2|3124.4|3122.4|3126.9|3124.5|3120.5|3118.2|925
1715970300000|2024-05-17 18:25:00|3124.2|3122.2|3130.8|3128.8|3131.9|3129.4|3123.2|3121|950
1715970600000|2024-05-17 18:30:00|3130.7|3128.7|3130.1|3128.1|3131.3|3128.9|3127.4|3125.2|417
1715970900000|2024-05-17 18:35:00|3130.2|3128.2|3131.2|3129.2|3131.5|3129.5|3129.4|3127.4|306
1715971200000|2024-05-17 18:40:00|3131.3|3129.3|3138.8|3136.8|3139.1|3137.1|3131.1|3129.1|465
1715971500000|2024-05-17 18:45:00|3138.5|3136.5|3145.4|3143.4|3145.6|3143.6|3136.1|3134.1|443
1715971800000|2024-05-17 18:50:00|3145.5|3143.5|3139.9|3137.9|3145.7|3143.7|3138.5|3136.5|618
1715972100000|2024-05-17 18:55:00|3140.2|3138.2|3142.6|3140.6|3145.2|3143.2|3138.6|3136.6|553
1715972400000|2024-05-17 19:00:00|3142.4|3140.4|3130.8|3128.8|3142.4|3140.4|3127.9|3125.6|824
1715972700000|2024-05-17 19:05:00|3130.7|3128.7|3137.2|3135.2|3137.8|3135.8|3129.5|3127.5|529
1715973000000|2024-05-17 19:10:00|3137.3|3135.3|3135.8|3133.8|3137.5|3135.5|3133.8|3131.8|411
1715973300000|2024-05-17 19:15:00|3136.1|3134.1|3140.2|3138.2|3140.9|3138.9|3135.8|3133.3|381
1715973600000|2024-05-17 19:20:00|3140.4|3138.4|3142.9|3140.9|3142.9|3140.9|3139.7|3137.7|339
1715973900000|2024-05-17 19:25:00|3143.1|3141.1|3145.6|3143.6|3147.5|3145.5|3141.7|3139.7|434
1715974200000|2024-05-17 19:30:00|3145.8|3143.8|3143.4|3141.4|3146|3144|3141.8|3139.8|436
1715974500000|2024-05-17 19:35:00|3143.5|3141.5|3142.9|3140.9|3146.9|3144.9|3142.9|3140.9|349
1715974800000|2024-05-17 19:40:00|3143|3141|3143.6|3141.6|3145.3|3143.3|3142.2|3140.2|373
1715975100000|2024-05-17 19:45:00|3143.7|3141.7|3143.8|3141.8|3145.2|3143.2|3142.7|3140.7|318
1715975400000|2024-05-17 19:50:00|3143.7|3141.7|3152.1|3150.1|3152.4|3150.4|3143.3|3141.3|401
1715975700000|2024-05-17 19:55:00|3151.8|3149.8|3152.8|3149.8|3156.9|3154.7|3150.2|3148.2|692
1715976000000|2024-05-17 20:00:00|3152.6|3149.6|3154.5|3151.5|3156.3|3153.3|3148.9|3145.9|579
1715976300000|2024-05-17 20:05:00|3154.8|3151.8|3151.7|3148.7|3154.8|3151.8|3149.5|3146.5|428
1715976600000|2024-05-17 20:10:00|3152.1|3149.1|3154|3151|3154.7|3151.7|3150.9|3147.9|341
1715976900000|2024-05-17 20:15:00|3154.1|3151.1|3154.9|3151.9|3155.1|3152.1|3152.4|3149.4|298
1715977200000|2024-05-17 20:20:00|3154.4|3151.4|3156.3|3153.3|3156.8|3153.8|3153.9|3150.9|248
1715977500000|2024-05-17 20:25:00|3156.2|3153.2|3156.3|3153.3|3156.6|3153.6|3152.5|3149.5|283
1715977800000|2024-05-17 20:30:00|3156.2|3153.2|3155.6|3152.6|3161.4|3158.4|3154.4|3151.4|624
1715978100000|2024-05-17 20:35:00|3155.7|3152.7|3148.6|3145.6|3155.9|3152.9|3147.6|3144.6|436
1715978400000|2024-05-17 20:40:00|3148.8|3145.8|3145.2|3142.2|3149.8|3146.8|3143.6|3140.6|468
1715978700000|2024-05-17 20:45:00|3145.1|3142.1|3142.8|3139.8|3145.3|3142.3|3140.8|3137.8|354
1715979000000|2024-05-17 20:50:00|3142.6|3139.6|3144.2|3141.2|3146.7|3143.7|3142.1|3139.1|332
1715979300000|2024-05-17 20:55:00|3144.1|3141.1|3150.8|3147.8|3153.1|3150.1|3143.2|3140.2|419
1716156000000|2024-05-19 22:00:00|3160.7|3157.7|3162.1|3159.1|3176.8|3167.8|3158.8|3151.5|605
1716156300000|2024-05-19 22:05:00|3162.5|3159.5|3137.9|3134.9|3162.5|3159.5|3132.9|3129.9|659
1716156600000|2024-05-19 22:10:00|3138|3135|3130.2|3127.2|3143|3140|3130.2|3127.2|430
1716156900000|2024-05-19 22:15:00|3130.5|3127.5|3143.7|3140.7|3146|3143|3130.2|3127.2|357
1716157200000|2024-05-19 22:20:00|3143.1|3140.1|3140.5|3137.5|3143.3|3140.3|3137.1|3134.1|270
1716157500000|2024-05-19 22:25:00|3140.7|3137.7|3144.5|3141.5|3147.9|3144.9|3140|3137|165
1716157800000|2024-05-19 22:30:00|3142.9|3139.9|3139.1|3136.1|3143.4|3140.4|3136.9|3133.9|323
1716158100000|2024-05-19 22:35:00|3139.2|3136.2|3136.1|3133.1|3141.7|3139|3135.3|3132.3|282
1716158400000|2024-05-19 22:40:00|3136.2|3133.2|3140.7|3137.7|3141.1|3138.1|3136.2|3133.2|213
1716158700000|2024-05-19 22:45:00|3140.6|3137.6|3140.5|3137.5|3143.9|3140.9|3138.7|3135.7|266
1716159000000|2024-05-19 22:50:00|3140.6|3137.6|3138.8|3135.8|3144.9|3141.9|3138.8|3135.8|316
1716159300000|2024-05-19 22:55:00|3138.9|3135.9|3137.6|3134.6|3141|3138|3137.6|3134.6|284
1716159600000|2024-05-19 23:00:00|3138|3135|3141.3|3138.3|3143|3140|3137.6|3134.6|292
1716159900000|2024-05-19 23:05:00|3141.5|3138.5|3141.3|3138.3|3146.1|3143.1|3140.3|3137.3|272
1716160200000|2024-05-19 23:10:00|3141.4|3138.4|3146.6|3143.6|3146.9|3143.9|3140|3137.2|212
1716160500000|2024-05-19 23:15:00|3146.5|3143.5|3146.8|3143.8|3150.4|3147.4|3144.5|3141.5|346
1716160800000|2024-05-19 23:20:00|3148.4|3145.4|3141.5|3138.5|3149.5|3146.5|3140.8|3137.8|292
1716161100000|2024-05-19 23:25:00|3141.7|3138.7|3145.7|3142.7|3150.6|3147.6|3140.2|3137.2|355
1716161400000|2024-05-19 23:30:00|3145.6|3142.6|3142.3|3139.3|3147.9|3144.9|3142.3|3139.3|298
1716161700000|2024-05-19 23:35:00|3142.2|3139.2|3139.7|3136.7|3143.3|3140.3|3138.9|3135.9|326
1716162000000|2024-05-19 23:40:00|3140|3137|3143.5|3140.5|3144.1|3141.1|3138.5|3135.5|298
1716162300000|2024-05-19 23:45:00|3143.6|3140.6|3142.8|3139.8|3145.7|3142.7|3142.2|3139.2|273
1716162600000|2024-05-19 23:50:00|3142.7|3139.7|3141|3138|3146.2|3143.2|3141|3138|272
1716162900000|2024-05-19 23:55:00|3141.4|3138.4|3144.7|3141.7|3145.8|3142.8|3140.9|3137.9|228
1716163200000|2024-05-20 00:00:00|3144.6|3141.6|3138.9|3135.9|3146.2|3143.2|3138.4|3135.4|492
1716163500000|2024-05-20 00:05:00|3138.8|3135.8|3136|3133|3141.8|3138.8|3135.8|3133|431
1716163800000|2024-05-20 00:10:00|3136.1|3133.1|3135.3|3132.3|3137.5|3134.7|3134.8|3132.1|363
1716164100000|2024-05-20 00:15:00|3134.8|3132.8|3134.7|3132.7|3137.2|3134.4|3134.6|3131.9|233
1716164400000|2024-05-20 00:20:00|3134.8|3132.8|3143.9|3140.9|3144.7|3141.7|3134.7|3132.2|279
1716164700000|2024-05-20 00:25:00|3143.8|3140.8|3148.7|3145.7|3149.6|3146.6|3142.6|3139.6|358
1716165000000|2024-05-20 00:30:00|3148.9|3145.9|3159.7|3156.7|3159.8|3156.8|3145.8|3142.8|559
1716165300000|2024-05-20 00:35:00|3159.8|3156.8|3157.6|3154.6|3159.8|3156.8|3153.1|3150.1|494
1716165600000|2024-05-20 00:40:00|3157.7|3154.7|3157.9|3154.9|3160.9|3157.9|3154.7|3151.9|491
1716165900000|2024-05-20 00:45:00|3157.8|3154.8|3160.6|3157.6|3160.9|3157.9|3153.6|3150.6|422
1716166200000|2024-05-20 00:50:00|3160.7|3157.7|3160.8|3157.8|3165.9|3162.9|3160.2|3157.2|492
1716166500000|2024-05-20 00:55:00|3160.7|3157.7|3164.5|3161.5|3164.5|3161.5|3154.7|3151.8|531
1716166800000|2024-05-20 01:00:00|3164.4|3161.4|3198.8|3195.8|3203|3200|3164.4|3161.4|1466
1716167100000|2024-05-20 01:05:00|3199|3196|3203.9|3200.9|3205.7|3202.7|3187.2|3184.2|1016
1716167400000|2024-05-20 01:10:00|3203.7|3200.7|3200.4|3197.4|3212.2|3209.2|3198.5|3195.5|1064
1716167700000|2024-05-20 01:15:00|3199.5|3196.5|3188.2|3185.2|3199.5|3196.5|3182.9|3180.5|1128
1716168000000|2024-05-20 01:20:00|3188.3|3185.3|3189|3186|3196.1|3193.1|3185.9|3182.9|953
1716168300000|2024-05-20 01:25:00|3188.9|3185.9|3196.5|3193.5|3200.7|3197.7|3188.6|3185.6|785
1716168600000|2024-05-20 01:30:00|3196.4|3193.4|3193.8|3190.8|3196.4|3193.4|3187.8|3185.2|707
1716168900000|2024-05-20 01:35:00|3195.4|3192.4|3199.6|3196.6|3205|3202.1|3195.4|3192.4|688
1716169200000|2024-05-20 01:40:00|3199.5|3196.5|3205|3202|3207|3204.1|3196.6|3193.6|629
1716169500000|2024-05-20 01:45:00|3204.9|3201.9|3203.9|3201.9|3206.9|3203.9|3198.7|3195.7|551
1716169800000|2024-05-20 01:50:00|3204|3202|3206.3|3203.3|3206.4|3203.4|3202.5|3199.5|380
1716170100000|2024-05-20 01:55:00|3206.4|3203.4|3211.8|3208.8|3214.1|3211.1|3204.3|3201.3|402
1716170400000|2024-05-20 02:00:00|3212|3209|3223.4|3220.4|3224|3221|3210.8|3207.8|692
1716170700000|2024-05-20 02:05:00|3223.5|3220.5|3220.4|3217.4|3227|3224|3217.5|3214.8|687
1716171000000|2024-05-20 02:10:00|3220|3217|3214.6|3211.6|3221.4|3218.4|3213.2|3210.2|684
1716171300000|2024-05-20 02:15:00|3214.9|3211.9|3226.5|3223.5|3228.1|3225.4|3214.9|3211.9|422
1716171600000|2024-05-20 02:20:00|3226.4|3223.4|3242.2|3239.2|3243.4|3240.4|3225.9|3222.9|584
1716171900000|2024-05-20 02:25:00|3242.1|3239.1|3237.7|3234.7|3253.2|3250.2|3234.6|3231.6|761
1716172200000|2024-05-20 02:30:00|3237.8|3234.8|3232|3229|3241|3238|3229.7|3226.7|647
1716172500000|2024-05-20 02:35:00|3232.3|3229.3|3234.7|3231.7|3238.7|3235.7|3232.1|3229.1|497
1716172800000|2024-05-20 02:40:00|3234.2|3231.2|3230.1|3227.1|3234.6|3231.6|3229.4|3226.4|398
1716173100000|2024-05-20 02:45:00|3229.7|3226.7|3223.9|3220.9|3230|3227|3213.9|3210.9|661
1716173400000|2024-05-20 02:50:00|3223.7|3220.7|3234.3|3231.3|3234.6|3231.6|3223.2|3220.2|532
1716173700000|2024-05-20 02:55:00|3234.6|3231.6|3230|3227|3235.6|3232.6|3227.9|3224.9|452
1716174000000|2024-05-20 03:00:00|3229.8|3226.8|3228.6|3225.6|3231.4|3228.9|3226|3223|567
1716174300000|2024-05-20 03:05:00|3228.5|3225.5|3231|3228|3233|3230|3228.5|3225.5|358
1716174600000|2024-05-20 03:10:00|3230.9|3227.9|3230.6|3227.6|3234.5|3231.5|3229.6|3226.6|491
1716174900000|2024-05-20 03:15:00|3230.4|3227.4|3222|3219|3234.9|3231.9|3220.3|3217.3|522
1716175200000|2024-05-20 03:20:00|3221.9|3218.9|3220.1|3217.1|3223.3|3220.3|3218.4|3215.6|375
1716175500000|2024-05-20 03:25:00|3220.3|3217.3|3221.5|3218.5|3224.1|3221.1|3216.8|3214.2|355
1716175800000|2024-05-20 03:30:00|3221.9|3218.9|3227.9|3224.9|3228.9|3226.1|3220.7|3218|352
1716176100000|2024-05-20 03:35:00|3227.5|3225.5|3230.5|3227.5|3230.7|3227.7|3226.6|3223.8|240
1716176400000|2024-05-20 03:40:00|3230.6|3227.6|3233.9|3230.9|3234.7|3231.7|3229.8|3226.8|283
1716176700000|2024-05-20 03:45:00|3233.7|3230.7|3234|3231|3239.3|3237.1|3233.7|3230.7|402
1716177000000|2024-05-20 03:50:00|3233.8|3230.8|3240.2|3237.2|3240.4|3237.4|3231.4|3228.4|341
1716177300000|2024-05-20 03:55:00|3240.4|3237.4|3234.5|3231.5|3241.1|3238.1|3233.8|3230.8|278
1716177600000|2024-05-20 04:00:00|3234.4|3231.4|3235.6|3232.6|3237.8|3235.3|3229.5|3226.5|311
1716177900000|2024-05-20 04:05:00|3235.1|3232.1|3238.1|3235.1|3240|3237|3233.4|3230.4|314
1716178200000|2024-05-20 04:10:00|3238.3|3235.3|3238.1|3235.1|3241.4|3238.4|3236.9|3234.1|252
1716178500000|2024-05-20 04:15:00|3238.2|3235.2|3237.9|3234.9|3241.3|3238.3|3237|3234|251
1716178800000|2024-05-20 04:20:00|3238|3235|3234.5|3231.5|3239.4|3236.5|3234.2|3231.2|174
1716179100000|2024-05-20 04:25:00|3234.4|3231.4|3225.7|3222.7|3236.3|3233.3|3224.2|3221.2|233
1716179400000|2024-05-20 04:30:00|3226|3223|3226|3223|3227.9|3224.9|3222.9|3219.9|337
1716179700000|2024-05-20 04:35:00|3226.1|3223.1|3224.1|3221.1|3226.8|3223.8|3221.5|3218.9|223
1716180000000|2024-05-20 04:40:00|3224.5|3221.5|3218.6|3215.6|3226|3223|3218.6|3215.6|235
1716180300000|2024-05-20 04:45:00|3218.7|3215.7|3220.6|3217.6|3223.9|3220.9|3216.1|3213.1|262
1716180600000|2024-05-20 04:50:00|3220.4|3217.4|3224.9|3221.9|3225.8|3222.8|3220.1|3217.1|186
1716180900000|2024-05-20 04:55:00|3225|3222|3229.1|3226.1|3229.5|3226.7|3223.4|3220.4|221
1716181200000|2024-05-20 05:00:00|3228.9|3225.9|3229.3|3226.3|3233.6|3230.6|3228.6|3225.6|335
1716181500000|2024-05-20 05:05:00|3229.1|3226.1|3232.1|3230.1|3235.3|3232.3|3228.2|3225.2|322
1716181800000|2024-05-20 05:10:00|3232.6|3229.6|3234.2|3231.2|3235.4|3232.4|3230.6|3227.6|275
1716182100000|2024-05-20 05:15:00|3233.9|3230.9|3227|3224|3234.9|3231.9|3222.8|3219.8|358
1716182400000|2024-05-20 05:20:00|3227.1|3224.1|3215.6|3212.6|3227.1|3224.1|3215.6|3212.6|301
1716182700000|2024-05-20 05:25:00|3214.4|3211.4|3216.8|3213.8|3222|3219|3214|3211.1|417
1716183000000|2024-05-20 05:30:00|3216.9|3213.9|3220.3|3217.3|3224.7|3221.7|3215.6|3212.6|655
1716183300000|2024-05-20 05:35:00|3220.2|3217.2|3233.2|3230.2|3233.3|3230.3|3218.4|3215.5|606
1716183600000|2024-05-20 05:40:00|3233.3|3230.3|3225.1|3222.1|3233.4|3230.4|3220.4|3217.4|731
1716183900000|2024-05-20 05:45:00|3224.9|3221.9|3224.4|3221.4|3227.5|3224.5|3220.5|3217.5|741
1716184200000|2024-05-20 05:50:00|3224.5|3221.5|3218.8|3215.8|3224.8|3221.8|3215.7|3212.7|713
1716184500000|2024-05-20 05:55:00|3218.7|3215.7|3218.7|3215.7|3220.1|3217.1|3215.3|3212.6|516
1716184800000|2024-05-20 06:00:00|3218.6|3215.6|3206.6|3203.6|3218.9|3216.5|3206.6|3203.6|763
1716185100000|2024-05-20 06:05:00|3206.5|3203.5|3212.4|3209.4|3213.6|3210.6|3202.9|3200.3|732
1716185400000|2024-05-20 06:10:00|3212.7|3209.7|3210|3207|3214.9|3211.9|3204.9|3201.9|584
1716185700000|2024-05-20 06:15:00|3209.8|3206.8|3195.4|3192.4|3209.8|3206.8|3193.5|3190.5|746
1716186000000|2024-05-20 06:20:00|3196|3193|3174.9|3171.9|3197|3194|3173.3|3170.3|1070
1716186300000|2024-05-20 06:25:00|3175|3172|3178.8|3175.8|3182.3|3179.3|3172.4|3169.4|901
1716186600000|2024-05-20 06:30:00|3178.7|3175.7|3171.1|3169.1|3184.5|3182.4|3170.4|3167.4|834
1716186900000|2024-05-20 06:35:00|3171.4|3169.4|3171|3168|3175.8|3172.8|3163.6|3160.6|1037
1716187200000|2024-05-20 06:40:00|3171.1|3168.1|3169.4|3167.4|3171.9|3168.9|3165.1|3162.1|841
1716187500000|2024-05-20 06:45:00|3170.1|3167.1|3171|3168|3173.9|3171.1|3164.9|3161.9|660
1716187800000|2024-05-20 06:50:00|3170.7|3167.7|3170.4|3167.4|3174.3|3171.3|3166|3163|581
1716188100000|2024-05-20 06:55:00|3170.3|3167.3|3175.1|3173.1|3175.4|3173.2|3165.5|3162.5|568
1716188400000|2024-05-20 07:00:00|3175|3173|3183.3|3180.3|3183.6|3180.7|3172.4|3169.7|670
1716188700000|2024-05-20 07:05:00|3183.2|3180.2|3182.2|3179.2|3183.9|3181.3|3177.1|3174.5|683
1716189000000|2024-05-20 07:10:00|3182.3|3179.3|3179.7|3176.7|3184.6|3181.8|3175|3172.4|667
1716189300000|2024-05-20 07:15:00|3179.6|3176.6|3176.7|3173.7|3180.4|3177.4|3174.1|3171.3|648
1716189600000|2024-05-20 07:20:00|3176.6|3173.6|3176.5|3173.5|3180.3|3177.7|3174.3|3171.3|495
1716189900000|2024-05-20 07:25:00|3176.4|3173.4|3173.8|3171.8|3177.8|3175|3169|3166.6|644
1716190200000|2024-05-20 07:30:00|3174.1|3172.1|3186.6|3183.6|3188.4|3185.7|3173.7|3171.3|749
1716190500000|2024-05-20 07:35:00|3186.7|3183.7|3182.9|3179.9|3186.9|3183.9|3175.6|3172.7|660
1716190800000|2024-05-20 07:40:00|3182.8|3179.8|3185.4|3182.4|3188.2|3185.2|3181.6|3179.2|615
1716191100000|2024-05-20 07:45:00|3185.5|3182.5|3190.4|3187.4|3190.7|3187.7|3183.6|3180.6|638
1716191400000|2024-05-20 07:50:00|3190.5|3187.5|3189.3|3186.3|3193.9|3191|3188.9|3186|511
1716191700000|2024-05-20 07:55:00|3189.2|3186.2|3197.3|3194.3|3197.6|3194.6|3185.6|3182.6|565
1716192000000|2024-05-20 08:00:00|3197.4|3194.4|3194.9|3191.9|3206.6|3203.7|3191.1|3188.1|738
1716192300000|2024-05-20 08:05:00|3194.8|3191.8|3191.9|3188.9|3196|3193|3191.2|3188.5|411
1716192600000|2024-05-20 08:10:00|3191.5|3188.5|3195.7|3192.7|3196.5|3193.5|3188.9|3185.9|495
1716192900000|2024-05-20 08:15:00|3195.5|3192.5|3196|3193|3197.6|3194.6|3194.8|3191.8|331
1716193200000|2024-05-20 08:20:00|3195.8|3192.8|3194.2|3191.2|3197.7|3194.7|3193.4|3190.4|452
1716193500000|2024-05-20 08:25:00|3194|3191|3198.1|3195.1|3200.2|3197.8|3193.5|3190.5|449
1716193800000|2024-05-20 08:30:00|3197.9|3194.9|3195.1|3192.1|3198.1|3195.3|3194.1|3191.3|392
1716194100000|2024-05-20 08:35:00|3195.2|3192.2|3190.9|3187.9|3196|3193.2|3188.7|3185.7|466
1716194400000|2024-05-20 08:40:00|3190.8|3187.8|3186.4|3183.4|3190.9|3187.9|3184.7|3181.8|406
1716194700000|2024-05-20 08:45:00|3186.3|3183.3|3189.6|3186.6|3189.8|3187|3186|3183.2|332
1716195000000|2024-05-20 08:50:00|3189.7|3186.7|3191.3|3188.3|3192.1|3189.1|3186.7|3183.7|292
1716195300000|2024-05-20 08:55:00|3191.4|3188.4|3193.1|3190.1|3193.2|3190.4|3189.2|3186.2|383
1716195600000|2024-05-20 09:00:00|3193.2|3190.2|3197.9|3194.9|3198.5|3195.5|3190.7|3187.7|346
1716195900000|2024-05-20 09:05:00|3197.8|3194.8|3201.8|3198.8|3202.6|3199.6|3195.7|3192.7|547
1716196200000|2024-05-20 09:10:00|3202.2|3199.2|3206.2|3203.2|3208|3205.2|3199|3196.2|612
1716196500000|2024-05-20 09:15:00|3205.5|3203.5|3200.9|3197.9|3207.3|3204.6|3198.8|3196.1|477
1716196800000|2024-05-20 09:20:00|3200.8|3197.8|3192.9|3190.9|3200.8|3198|3191.5|3189.3|296
1716197100000|2024-05-20 09:25:00|3193.3|3191.3|3198.2|3195.2|3202.5|3199.5|3193.3|3190.5|443
1716197400000|2024-05-20 09:30:00|3198.1|3195.1|3200.3|3197.3|3203.3|3200.3|3197.5|3194.5|464
1716197700000|2024-05-20 09:35:00|3200.2|3197.2|3201.9|3198.9|3202.5|3199.5|3199|3196|476
1716198000000|2024-05-20 09:40:00|3201.7|3198.7|3203.7|3200.7|3203.7|3200.7|3198.5|3195.5|340
1716198300000|2024-05-20 09:45:00|3203.8|3200.8|3204.6|3201.6|3208|3205|3202.8|3199.8|442
1716198600000|2024-05-20 09:50:00|3204.7|3201.7|3207.5|3204.5|3209.5|3206.8|3201|3198|442
1716198900000|2024-05-20 09:55:00|3207.3|3204.3|3210.3|3207.3|3212.3|3209.6|3206.2|3203.6|485
1716199200000|2024-05-20 10:00:00|3210.6|3207.6|3207.9|3204.9|3212.7|3209.7|3207.2|3204.2|414
1716199500000|2024-05-20 10:05:00|3208|3205|3202.1|3199.1|3208|3205|3201.3|3198.6|285
1716199800000|2024-05-20 10:10:00|3202|3199|3205.3|3202.3|3208.7|3205.7|3201.8|3198.8|377
1716200100000|2024-05-20 10:15:00|3205.2|3202.2|3205|3202|3206.3|3203.3|3203.4|3200.4|353
1716200400000|2024-05-20 10:20:00|3205.1|3202.1|3196.4|3194.4|3205.4|3202.5|3195.3|3192.7|347
1716200700000|2024-05-20 10:25:00|3196.5|3194.5|3197.3|3194.3|3199.4|3197.1|3195.4|3192.4|423
1716201000000|2024-05-20 10:30:00|3197.4|3194.4|3191|3188|3197.6|3195.1|3190.8|3187.8|492
1716201300000|2024-05-20 10:35:00|3190.9|3187.9|3185.7|3182.7|3191.1|3188.1|3181.3|3178.4|603
1716201600000|2024-05-20 10:40:00|3185|3182|3188.8|3185.8|3188.9|3185.9|3181.8|3178.9|432
1716201900000|2024-05-20 10:45:00|3188.9|3185.9|3184.2|3181.2|3191.5|3188.5|3183.3|3180.3|387
1716202200000|2024-05-20 10:50:00|3184.1|3181.1|3184.2|3181.2|3188.6|3185.6|3183.2|3180.2|444
1716202500000|2024-05-20 10:55:00|3184.5|3181.5|3183.9|3180.9|3187.6|3184.6|3174.2|3171.2|527
1716202800000|2024-05-20 11:00:00|3183.8|3180.8|3182.7|3179.7|3189.4|3186.4|3179.7|3176.8|523
1716203100000|2024-05-20 11:05:00|3182.1|3179.1|3178|3175|3182.8|3179.8|3176|3173|397
1716203400000|2024-05-20 11:10:00|3177.8|3174.8|3174.9|3171.9|3179|3176|3172.6|3169.6|397
1716203700000|2024-05-20 11:15:00|3174.6|3171.6|3179.9|3176.9|3181|3178|3172.1|3169.3|432
1716204000000|2024-05-20 11:20:00|3180|3177|3178.5|3175.5|3182.4|3179.4|3178.2|3175.2|317
1716204300000|2024-05-20 11:25:00|3178.6|3175.6|3147.8|3144.8|3178.6|3175.6|3139.2|3136.2|785
1716204600000|2024-05-20 11:30:00|3147.6|3144.6|3153|3150|3167.3|3164.3|3143.7|3140.7|826
1716204900000|2024-05-20 11:35:00|3152.6|3149.6|3153.7|3150.7|3157.6|3154.6|3139.7|3136.7|841
1716205200000|2024-05-20 11:40:00|3153.6|3150.6|3151.4|3148.4|3156.4|3153.4|3142.9|3139.9|747
1716205500000|2024-05-20 11:45:00|3151.5|3148.5|3155.6|3152.6|3160.2|3157.6|3151.1|3148.1|708
1716205800000|2024-05-20 11:50:00|3154.9|3151.9|3154.1|3151.1|3157.3|3154.3|3149.5|3146.5|642
1716206100000|2024-05-20 11:55:00|3154.2|3151.2|3153.4|3150.4|3158.7|3155.7|3152.2|3149.2|516
1716206400000|2024-05-20 12:00:00|3153.3|3150.3|3132|3129|3154.8|3151.8|3121.1|3118.7|1063
1716206700000|2024-05-20 12:05:00|3132.1|3129.1|3127.8|3124.8|3133.9|3130.9|3119|3116.7|1050
1716207000000|2024-05-20 12:10:00|3127.7|3124.7|3128.2|3125.2|3133.8|3130.8|3119.1|3116.1|1065
1716207300000|2024-05-20 12:15:00|3127.9|3125.9|3134.8|3131.8|3135.7|3133|3123.3|3120.4|983
1716207600000|2024-05-20 12:20:00|3134.3|3131.3|3129.7|3126.7|3137.4|3134.4|3120.2|3117.2|1360
1716207900000|2024-05-20 12:25:00|3129.4|3126.4|3136.8|3133.8|3136.8|3134.4|3123.5|3120.5|1066
1716208200000|2024-05-20 12:30:00|3136.5|3134.5|3140.6|3137.6|3145.7|3142.7|3133.6|3130.6|1252
1716208500000|2024-05-20 12:35:00|3140.9|3137.9|3130.6|3127.6|3142.6|3139.6|3129.3|3126.5|1188
1716208800000|2024-05-20 12:40:00|3130.8|3127.8|3100.4|3097.4|3130.8|3127.8|3097.6|3094.6|1553
1716209100000|2024-05-20 12:45:00|3100.6|3097.6|3108.9|3105.9|3109.8|3106.8|3095.8|3092.8|1335
1716209400000|2024-05-20 12:50:00|3108.8|3105.8|3114|3111|3115.8|3113.4|3107.5|3104.5|1010
1716209700000|2024-05-20 12:55:00|3114.3|3111.3|3119.9|3116.9|3123.9|3121.1|3111.4|3108.4|1103
1716210000000|2024-05-20 13:00:00|3119.6|3116.6|3130.9|3127.9|3131.6|3128.9|3117|3114|1527
1716210300000|2024-05-20 13:05:00|3131.5|3128.5|3153|3150|3154.3|3151.3|3128.6|3126.2|1494
1716210600000|2024-05-20 13:10:00|3153.1|3150.1|3145|3142|3161|3158|3143|3140.6|1318
1716210900000|2024-05-20 13:15:00|3145.1|3142.1|3155.3|3152.3|3160.7|3157.7|3140|3137.3|1287
1716211200000|2024-05-20 13:20:00|3155.5|3152.5|3164|3161|3169.9|3167|3153.3|3150.3|1578
1716211500000|2024-05-20 13:25:00|3163.8|3160.8|3166.4|3164.4|3170.2|3167.2|3148.6|3145.6|1329
1716211800000|2024-05-20 13:30:00|3167.1|3164.1|3131.3|3128.3|3168.3|3165.3|3130|3127.6|1605
1716212100000|2024-05-20 13:35:00|3131|3128|3140.8|3138.8|3142.6|3140.2|3110.4|3108.4|1699
1716212400000|2024-05-20 13:40:00|3141.1|3139.1|3145.4|3142.4|3146.9|3143.9|3134.1|3131.8|1526
1716212700000|2024-05-20 13:45:00|3144.5|3142.5|3142.5|3139.5|3146.3|3143.6|3130.3|3127.9|1406
1716213000000|2024-05-20 13:50:00|3142.3|3139.3|3154.8|3151.8|3155.4|3152.6|3141|3139|1191
1716213300000|2024-05-20 13:55:00|3155.1|3152.1|3162|3160|3165.6|3163.5|3151.8|3149.8|1148
1716213600000|2024-05-20 14:00:00|3161.9|3159.9|3158.5|3156.5|3164.9|3162.9|3157|3155|1234
1716213900000|2024-05-20 14:05:00|3158.4|3156.4|3153.5|3150.5|3161.1|3159|3150.1|3148.1|1173
1716214200000|2024-05-20 14:10:00|3153.8|3150.8|3154.1|3152.1|3157.6|3154.6|3150.8|3148.5|1075
1716214500000|2024-05-20 14:15:00|3154.2|3152.2|3146|3143|3155.6|3152.6|3141.6|3139.6|1141
1716214800000|2024-05-20 14:20:00|3145.9|3142.9|3158.9|3155.9|3159|3156.3|3140.6|3138.1|1038
1716215100000|2024-05-20 14:25:00|3159|3156|3155.2|3153.2|3165.1|3162.3|3151|3148.9|1087
1716215400000|2024-05-20 14:30:00|3156.1|3153.1|3162.9|3159.9|3163|3160.9|3151.9|3149.3|1070
1716215700000|2024-05-20 14:35:00|3163.2|3160.2|3160.9|3157.9|3166.3|3163.4|3154.4|3152.1|964
1716216000000|2024-05-20 14:40:00|3160.5|3157.5|3178|3175|3178.5|3175.5|3159.4|3156.4|1051
1716216300000|2024-05-20 14:45:00|3177.9|3174.9|3167.5|3164.5|3182.7|3180|3163.9|3161.5|1145
1716216600000|2024-05-20 14:50:00|3167.4|3164.4|3171.2|3168.2|3174|3171.3|3160.5|3157.6|976
1716216900000|2024-05-20 14:55:00|3171.1|3168.1|3183.1|3180.1|3185.9|3182.9|3170|3167.1|948
1716217200000|2024-05-20 15:00:00|3183.2|3180.2|3187|3184|3187.4|3184.6|3181.7|3179|907
1716217500000|2024-05-20 15:05:00|3187.1|3184.1|3191|3189|3197.2|3194.6|3182.5|3180.2|974
1716217800000|2024-05-20 15:10:00|3190.9|3188.9|3197.6|3194.6|3198.1|3195.1|3188.2|3185.7|1025
1716218100000|2024-05-20 15:15:00|3198.1|3195.1|3198.8|3196.8|3206|3203.7|3197.4|3194.9|1166
1716218400000|2024-05-20 15:20:00|3200.6|3197.6|3202.7|3200.7|3207.3|3204.7|3198|3195.7|1016
1716218700000|2024-05-20 15:25:00|3202.6|3200.6|3194.6|3191.6|3202.6|3200.6|3193.5|3191.2|997
1716219000000|2024-05-20 15:30:00|3194.2|3192.2|3197.5|3194.5|3203.9|3201.8|3194|3191.6|899
1716219300000|2024-05-20 15:35:00|3197.6|3194.6|3189.1|3186.1|3197.6|3194.6|3174.7|3172.1|1120
1716219600000|2024-05-20 15:40:00|3189|3186|3190.5|3187.5|3191.7|3188.7|3184.9|3182.2|795
1716219900000|2024-05-20 15:45:00|3190.6|3187.6|3198.1|3195.1|3198.9|3196.2|3188.9|3186.6|791
1716220200000|2024-05-20 15:50:00|3198.2|3195.2|3199.7|3196.7|3199.9|3196.9|3193.4|3190.5|699
1716220500000|2024-05-20 15:55:00|3198.6|3196.6|3201.7|3198.7|3203.5|3200.8|3193.1|3190.5|773
1716220800000|2024-05-20 16:00:00|3201.6|3198.6|3201.1|3198.1|3202.5|3199.8|3198.6|3195.9|629
1716221100000|2024-05-20 16:05:00|3200.6|3197.6|3201.3|3198.3|3202.3|3200|3196.4|3193.4|654
1716221400000|2024-05-20 16:10:00|3201|3199|3197.4|3194.4|3203.5|3201.5|3197|3194.4|628
1716221700000|2024-05-20 16:15:00|3197.5|3194.5|3193.5|3190.5|3198.9|3195.9|3192.3|3189.3|613
1716222000000|2024-05-20 16:20:00|3193.4|3190.4|3191|3188|3194.4|3191.9|3188.3|3185.9|697
1716222300000|2024-05-20 16:25:00|3191.1|3188.1|3195.7|3192.7|3195.8|3193.2|3185.2|3182.5|714
1716222600000|2024-05-20 16:30:00|3195.1|3192.1|3197.1|3195.1|3197.9|3195.6|3194.9|3191.9|603
1716222900000|2024-05-20 16:35:00|3197|3195|3198.7|3195.7|3200.8|3198.4|3193.9|3191.1|539
1716223200000|2024-05-20 16:40:00|3198.5|3195.5|3198.3|3195.3|3202|3199.9|3196.6|3194.2|543
1716223500000|2024-05-20 16:45:00|3198.2|3195.2|3194.6|3191.6|3198.4|3195.7|3192.4|3189.6|588
1716223800000|2024-05-20 16:50:00|3194.7|3191.7|3191.1|3189.1|3195.5|3193.1|3190.9|3188.4|514
1716224100000|2024-05-20 16:55:00|3191|3189|3196.5|3194.5|3197|3194.9|3190.3|3187.8|549
1716224400000|2024-05-20 17:00:00|3196.6|3194.6|3197.3|3195.3|3198.1|3196|3192.6|3190.6|512
1716224700000|2024-05-20 17:05:00|3197.4|3195.4|3203.6|3201.6|3205.4|3202.9|3195.7|3193.7|510
1716225000000|2024-05-20 17:10:00|3203.8|3201.8|3207|3205|3212.2|3209.7|3203.3|3201.3|859
1716225300000|2024-05-20 17:15:00|3207.1|3205.1|3211.9|3209.9|3213.5|3211|3205.3|3203|881
1716225600000|2024-05-20 17:20:00|3211.8|3209.8|3221.6|3219.6|3222.9|3220.7|3210.5|3208.5|1001
1716225900000|2024-05-20 17:25:00|3221.7|3218.7|3226.4|3223.4|3227.6|3224.8|3220|3217|1033
1716226200000|2024-05-20 17:30:00|3226.2|3223.2|3223.3|3220.3|3226.3|3223.3|3218.4|3215.4|878
1716226500000|2024-05-20 17:35:00|3223.4|3220.4|3222.5|3219.5|3227.3|3224.3|3221.2|3218.2|577
1716226800000|2024-05-20 17:40:00|3222.4|3219.4|3225.2|3222.2|3226.2|3223.5|3220.4|3218|687
1716227100000|2024-05-20 17:45:00|3225.1|3222.1|3224.4|3221.4|3228.9|3226.2|3223.6|3221.3|577
1716227400000|2024-05-20 17:50:00|3224.3|3221.3|3225.4|3223.4|3226.5|3223.9|3220.9|3218.9|479
1716227700000|2024-05-20 17:55:00|3225.6|3223.6|3230|3227|3231.7|3228.8|3224.3|3222.1|514
1716228000000|2024-05-20 18:00:00|3230.1|3227.1|3220.2|3217.2|3232.2|3230|3219.8|3217.2|926
1716228300000|2024-05-20 18:05:00|3220.3|3217.3|3212.6|3209.6|3225.3|3222.3|3209.9|3206.9|922
1716228600000|2024-05-20 18:10:00|3212.7|3209.7|3220.6|3217.6|3223|3220|3208.5|3205.5|886
1716228900000|2024-05-20 18:15:00|3220.9|3217.9|3220.2|3217.2|3224.1|3221.4|3216.3|3213.3|790
1716229200000|2024-05-20 18:20:00|3220|3217|3220.2|3217.2|3221.1|3218.1|3215.9|3213.2|660
1716229500000|2024-05-20 18:25:00|3220.3|3217.3|3226.1|3223.1|3230.5|3228|3219.2|3216.2|686
1716229800000|2024-05-20 18:30:00|3225.9|3222.9|3228.7|3225.7|3228.8|3225.8|3223.8|3221.3|461
1716230100000|2024-05-20 18:35:00|3228.8|3225.8|3232.1|3229.1|3234.5|3231.5|3227.7|3225.1|362
1716230400000|2024-05-20 18:40:00|3231.9|3228.9|3230.2|3228.2|3234.2|3231.4|3230|3227.8|423
1716230700000|2024-05-20 18:45:00|3230.1|3228.1|3232.7|3229.7|3233.7|3230.8|3229.7|3226.9|391
1716231000000|2024-05-20 18:50:00|3232.6|3229.6|3228.5|3225.5|3235.3|3232.7|3226.1|3224.1|430
1716231300000|2024-05-20 18:55:00|3228.6|3225.6|3230.2|3227.2|3230.3|3227.8|3224.9|3222.2|388
1716231600000|2024-05-20 19:00:00|3230.3|3227.3|3224.6|3221.6|3230.7|3227.7|3224.1|3221.4|333
1716231900000|2024-05-20 19:05:00|3224.7|3221.7|3223.9|3220.9|3227.2|3224.7|3222.9|3220.3|324
1716232200000|2024-05-20 19:10:00|3223.5|3221.5|3223.3|3220.3|3225.9|3223.1|3222.1|3219.5|315
1716232500000|2024-05-20 19:15:00|3223.5|3220.5|3214|3211|3224.8|3222.1|3213.1|3210.6|478
1716232800000|2024-05-20 19:20:00|3213.9|3210.9|3200.2|3197.2|3215.2|3212.2|3188.1|3185.1|882
1716233100000|2024-05-20 19:25:00|3200.3|3197.3|3198.2|3195.2|3200.4|3197.4|3193.8|3190.8|634
1716233400000|2024-05-20 19:30:00|3198.6|3195.6|3201.7|3198.7|3204.6|3201.6|3198.6|3195.6|534
1716233700000|2024-05-20 19:35:00|3201.8|3198.8|3203|3201|3205.1|3202.1|3201.6|3198.7|524
1716234000000|2024-05-20 19:40:00|3203.1|3201.1|3196.7|3193.7|3205.9|3203|3194.4|3191.7|376
1716234300000|2024-05-20 19:45:00|3196.9|3193.9|3191.4|3188.4|3197.1|3194.1|3190.4|3187.5|306
1716234600000|2024-05-20 19:50:00|3191.5|3188.5|3175.5|3172.5|3193.5|3190.5|3174.1|3171.1|504
1716234900000|2024-05-20 19:55:00|3175.9|3172.9|3173.6|3171.6|3179.1|3176.3|3173.2|3170.2|536
1716235200000|2024-05-20 20:00:00|3174.4|3171.4|3178.9|3176.9|3180.2|3177.8|3174.3|3171.3|223
1716235500000|2024-05-20 20:05:00|3178.8|3176.8|3160.6|3157.6|3179.8|3177.2|3148.4|3145.4|402
1716235800000|2024-05-20 20:10:00|3160.7|3157.7|3167.8|3164.8|3168.6|3165.6|3159.4|3156.4|292
1716236100000|2024-05-20 20:15:00|3168|3165|3168.7|3165.7|3170.7|3167.7|3163.5|3160.5|254
1716236400000|2024-05-20 20:20:00|3168.8|3165.8|3170.5|3168.5|3171.4|3168.9|3166.3|3164.3|255
1716236700000|2024-05-20 20:25:00|3170.9|3167.9|3175.3|3173.3|3175.9|3173.9|3170.9|3167.9|206
1716237000000|2024-05-20 20:30:00|3175.5|3173.5|3174.3|3171.3|3177.8|3175.8|3174.1|3171.1|172
1716237300000|2024-05-20 20:35:00|3174.1|3171.1|3171.8|3168.8|3174.3|3171.3|3168.7|3166.3|173
1716237600000|2024-05-20 20:40:00|3171.9|3168.9|3182|3179|3182.1|3179.1|3171.4|3168.9|243
1716237900000|2024-05-20 20:45:00|3182.1|3179.1|3179.6|3177.6|3182.1|3179.1|3176.1|3173.6|192
1716238200000|2024-05-20 20:50:00|3179.5|3177.5|3180|3178|3185.5|3182.5|3179|3176.5|205
1716238500000|2024-05-20 20:55:00|3180.1|3178.1|3184.4|3181.4|3185.9|3182.9|3179.5|3176.5|133
1716242400000|2024-05-20 22:00:00|3185.3|3182.3|3183.2|3180.2|3193.9|3184.9|3182.1|3179.1|136
1716242700000|2024-05-20 22:05:00|3183.1|3180.1|3189.9|3186.9|3190.1|3187.2|3183.1|3180.1|190
1716243000000|2024-05-20 22:10:00|3189.4|3186.4|3187.6|3184.6|3190.4|3187.4|3187.1|3184.4|108
1716243300000|2024-05-20 22:15:00|3187.5|3184.5|3186.9|3183.9|3188|3185|3186.1|3183.1|86
1716243600000|2024-05-20 22:20:00|3187|3184|3187.9|3184.9|3189.3|3186.3|3186.2|3183.2|126
1716243900000|2024-05-20 22:25:00|3187.8|3184.8|3189.1|3186.1|3189.1|3186.1|3186.2|3183.2|143
1716244200000|2024-05-20 22:30:00|3188.9|3185.9|3183.7|3180.7|3188.9|3185.9|3182.5|3179.5|183
1716244500000|2024-05-20 22:35:00|3183.6|3180.6|3181.5|3178.5|3183.7|3180.7|3181|3178|132
1716244800000|2024-05-20 22:40:00|3181.3|3178.3|3182.2|3179.2|3183.3|3180.3|3180.8|3178|156
1716245100000|2024-05-20 22:45:00|3182|3179|3177.6|3174.6|3182.5|3179.8|3177.6|3174.6|138
1716245400000|2024-05-20 22:50:00|3177.4|3174.4|3176.7|3173.7|3179.5|3176.5|3175.2|3172.6|138
1716245700000|2024-05-20 22:55:00|3176.8|3173.8|3176.7|3173.7|3178.1|3175.5|3174.5|3171.8|91
1716246000000|2024-05-20 23:00:00|3176.3|3174.3|3178.6|3175.6|3178.8|3176.5|3174.9|3172.3|101
1716246300000|2024-05-20 23:05:00|3178.7|3175.7|3179.7|3177.7|3181.9|3178.9|3178.7|3175.7|104
1716246600000|2024-05-20 23:10:00|3179.6|3177.6|3180.4|3177.4|3181.7|3178.9|3179.6|3177.2|45
1716246900000|2024-05-20 23:15:00|3180.1|3178.1|3183.6|3181.6|3184.2|3181.6|3179.9|3177.7|93
1716247200000|2024-05-20 23:20:00|3183.3|3181.3|3181.8|3178.8|3183.6|3181.3|3181.7|3178.7|102
1716247500000|2024-05-20 23:25:00|3182|3179|3176.9|3174.9|3182.1|3179.1|3176.9|3174.1|110
1716247800000|2024-05-20 23:30:00|3177.5|3174.5|3178.9|3175.9|3179.1|3176.5|3176.5|3173.5|91
1716248100000|2024-05-20 23:35:00|3178.3|3176.3|3176.4|3174.4|3178.9|3176.3|3175.9|3172.9|118
1716248400000|2024-05-20 23:40:00|3176.5|3174.5|3177.5|3174.5|3178|3175.1|3175.6|3172.9|144
1716248700000|2024-05-20 23:45:00|3176.4|3174.4|3176.8|3173.8|3179.1|3176.4|3175.2|3172.2|202
1716249000000|2024-05-20 23:50:00|3176.7|3173.7|3179.4|3176.4|3180.4|3177.8|3176.1|3173.3|131
1716249300000|2024-05-20 23:55:00|3179.1|3177.1|3177.5|3175.5|3180.5|3178.2|3177.5|3175.1|91
1716249600000|2024-05-21 00:00:00|3178.3|3175.3|3179|3177|3179.8|3177.6|3175|3172.6|261
1716249900000|2024-05-21 00:05:00|3178.9|3176.9|3178.4|3175.4|3179.6|3177.6|3176.7|3174.2|166
1716250200000|2024-05-21 00:10:00|3178.6|3175.6|3181.2|3179.2|3181.5|3179.5|3178.1|3175.5|226
1716250500000|2024-05-21 00:15:00|3181.3|3179.3|3184.6|3182.6|3185.4|3183.1|3181|3179|254
1716250800000|2024-05-21 00:20:00|3184.4|3182.4|3184.4|3182.4|3188.7|3186.7|3183.8|3181.2|253
1716251100000|2024-05-21 00:25:00|3184.2|3182.2|3181.3|3178.3|3184.6|3182.2|3178.7|3176.5|303
1716251400000|2024-05-21 00:30:00|3181.4|3178.4|3184.9|3182.9|3184.9|3182.9|3180.1|3178.1|238
1716251700000|2024-05-21 00:35:00|3185.5|3183.5|3185|3183|3187.3|3185.3|3181.1|3179.1|337
1716252000000|2024-05-21 00:40:00|3185.2|3183.2|3189|3187|3190.5|3188.5|3185.2|3182.7|273
1716252300000|2024-05-21 00:45:00|3189.1|3187.1|3194|3192|3194.9|3192.3|3188.4|3186.4|266
1716252600000|2024-05-21 00:50:00|3194.1|3192.1|3197.7|3194.7|3198.1|3195.5|3193.6|3191.6|400
1716252900000|2024-05-21 00:55:00|3197.6|3194.6|3201.9|3199.9|3203.7|3200.9|3197.1|3194.6|434
1716253200000|2024-05-21 01:00:00|3201.8|3199.8|3232.7|3229.7|3234|3231|3199.8|3197.1|1406
1716253500000|2024-05-21 01:05:00|3232.8|3229.8|3219|3217|3233.4|3230.4|3215.5|3212.5|994
1716253800000|2024-05-21 01:10:00|3219.1|3217.1|3224.5|3221.5|3235.3|3232.3|3218.2|3215.2|1063
1716254100000|2024-05-21 01:15:00|3224.4|3221.4|3228.2|3225.2|3234|3231|3223.7|3220.7|889
1716254400000|2024-05-21 01:20:00|3228|3225|3247|3244|3252|3249|3227.2|3224.2|963
1716254700000|2024-05-21 01:25:00|3246.9|3243.9|3241.5|3238.5|3250.5|3247.5|3239.7|3237.1|793
1716255000000|2024-05-21 01:30:00|3241.2|3238.2|3214.3|3211.3|3241.2|3238.2|3199.3|3196.3|1056
1716255300000|2024-05-21 01:35:00|3214|3211|3219.3|3216.3|3222.8|3219.8|3211.7|3208.7|861
1716255600000|2024-05-21 01:40:00|3219.6|3216.6|3212.2|3209.2|3226|3223|3200.7|3197.7|915
1716255900000|2024-05-21 01:45:00|3212|3209|3198.8|3195.8|3213|3210|3191.1|3188.1|927
1716256200000|2024-05-21 01:50:00|3200.3|3197.3|3186.1|3183.1|3204|3201|3179.9|3176.9|964
1716256500000|2024-05-21 01:55:00|3186.4|3183.4|3150.3|3147.3|3188|3185|3123.3|3120.3|1340
1716256800000|2024-05-21 02:00:00|3150.4|3147.4|3159.1|3156.1|3162.3|3159.3|3144.4|3141.4|1033
1716257100000|2024-05-21 02:05:00|3159.2|3156.2|3167.6|3164.6|3167.8|3164.8|3150.4|3147.4|960
1716257400000|2024-05-21 02:10:00|3167.5|3164.5|3131.4|3128.4|3168.1|3165.1|3122.2|3119.2|743
1716257700000|2024-05-21 02:15:00|3131.8|3128.8|3145.1|3142.1|3146.8|3144.1|3131.4|3128.4|531
1716258000000|2024-05-21 02:20:00|3145|3142|3150.2|3147.2|3156.7|3153.7|3139.4|3136.4|463
1716258300000|2024-05-21 02:25:00|3150.3|3147.3|3147.3|3144.3|3153.7|3150.7|3144.3|3141.3|331
1716258600000|2024-05-21 02:30:00|3147.4|3144.4|3149.4|3146.4|3151.6|3148.6|3124.5|3121.6|861
1716258900000|2024-05-21 02:35:00|3149.3|3146.3|3130.4|3127.4|3149.4|3146.4|3125.5|3122.5|945
1716259200000|2024-05-21 02:40:00|3130.7|3127.7|3128.6|3125.6|3136.7|3133.7|3120.9|3117.9|827
1716259500000|2024-05-21 02:45:00|3128.4|3125.4|3135.5|3132.5|3146.4|3139.6|3128.3|3125.3|482
1716259800000|2024-05-21 02:50:00|3135.6|3132.6|3126.4|3123.4|3137.5|3134.5|3122.2|3119.2|404
1716260100000|2024-05-21 02:55:00|3126.3|3123.3|3128.5|3125.5|3129.8|3126.8|3108.8|3105.8|774
1716260400000|2024-05-21 03:00:00|3128.6|3125.6|3137.4|3134.4|3140.5|3137.5|3127.9|3124.9|687
1716260700000|2024-05-21 03:05:00|3137|3134|3132.6|3129.6|3140.2|3137.2|3132.4|3129.4|623
1716261000000|2024-05-21 03:10:00|3132.8|3129.8|3136|3133|3138|3135|3129.1|3126.1|448
1716261300000|2024-05-21 03:15:00|3136.3|3133.3|3125.2|3122.2|3138.5|3135.5|3124.2|3121.2|559
1716261600000|2024-05-21 03:20:00|3125.5|3122.5|3127.1|3124.1|3138.8|3135.8|3124.6|3121.6|733
1716261900000|2024-05-21 03:25:00|3127.2|3124.2|3134.1|3131.1|3134.4|3131.4|3123|3120|789
1716262200000|2024-05-21 03:30:00|3134.2|3131.2|3135|3132|3139.7|3136.7|3133.3|3130.3|443
1716262500000|2024-05-21 03:35:00|3135.4|3132.4|3141|3138|3141.7|3138.7|3134.7|3131.8|335
1716262800000|2024-05-21 03:40:00|3140.8|3137.8|3142.3|3139.3|3143.8|3140.8|3137.5|3134.5|251
1716263100000|2024-05-21 03:45:00|3142.7|3139.7|3139.9|3136.9|3144.6|3141.6|3138.4|3135.4|317
1716263400000|2024-05-21 03:50:00|3140|3137|3143.9|3140.9|3145.6|3142.6|3138.7|3136.1|236
1716263700000|2024-05-21 03:55:00|3144|3141|3142|3139|3146.1|3143.1|3141.9|3138.9|145
1716264000000|2024-05-21 04:00:00|3141.5|3138.5|3140.1|3137.1|3143.4|3140.4|3139.6|3136.6|153
1716264300000|2024-05-21 04:05:00|3140|3137|3142.6|3139.6|3143.8|3140.8|3140|3137|137
1716264600000|2024-05-21 04:10:00|3142.5|3139.5|3141.1|3138.1|3143.5|3140.5|3131.6|3128.6|233
1716264900000|2024-05-21 04:15:00|3141.5|3138.5|3140.8|3137.8|3143.1|3140.1|3136.7|3133.7|183
1716265200000|2024-05-21 04:20:00|3141.1|3138.1|3140.2|3137.2|3141.3|3138.3|3139|3136|248
1716265500000|2024-05-21 04:25:00|3140.5|3137.5|3139.5|3136.5|3140.6|3137.6|3136.4|3133.4|249
1716265800000|2024-05-21 04:30:00|3139.2|3136.2|3138.9|3135.9|3142.8|3139.8|3127.9|3124.9|385
1716266100000|2024-05-21 04:35:00|3138.8|3135.8|3140.8|3137.8|3143.4|3140.4|3138.6|3135.6|184
1716266400000|2024-05-21 04:40:00|3140.7|3137.7|3143.1|3140.1|3144.8|3141.8|3139.9|3136.9|192
1716266700000|2024-05-21 04:45:00|3142.7|3139.7|3142.7|3139.7|3145.5|3142.5|3142.3|3139.3|191
1716267000000|2024-05-21 04:50:00|3142.8|3139.8|3138.6|3135.6|3143.3|3140.3|3138.5|3135.5|192
1716267300000|2024-05-21 04:55:00|3138.5|3135.5|3139.6|3136.6|3140.1|3137.1|3133.9|3130.9|273
1716267600000|2024-05-21 05:00:00|3139.7|3136.7|3151.8|3148.8|3152|3149|3138.1|3135.1|395
1716267900000|2024-05-21 05:05:00|3152.1|3149.1|3151.1|3148.1|3152.3|3149.3|3148.7|3145.7|226
1716268200000|2024-05-21 05:10:00|3151.2|3148.2|3152.7|3149.7|3153.6|3150.6|3148.6|3145.6|247
1716268500000|2024-05-21 05:15:00|3152.8|3149.8|3152.7|3149.7|3154.4|3151.4|3152.1|3149.1|182
1716268800000|2024-05-21 05:20:00|3152.6|3149.6|3156.1|3153.1|3157.8|3154.8|3152|3149|250
1716269100000|2024-05-21 05:25:00|3156.2|3153.2|3158.9|3155.9|3161.6|3158.8|3156.2|3153.2|322
1716269400000|2024-05-21 05:30:00|3158.7|3155.7|3149.6|3146.6|3161.8|3159.8|3148.2|3145.2|755
1716269700000|2024-05-21 05:35:00|3149.1|3146.1|3141.8|3138.8|3149.7|3146.7|3139.5|3136.5|694
1716270000000|2024-05-21 05:40:00|3141.4|3138.4|3145.2|3142.2|3149.7|3146.8|3140.8|3137.8|607
1716270300000|2024-05-21 05:45:00|3145.1|3142.1|3150.7|3147.7|3151.2|3148.2|3143.8|3140.8|525
1716270600000|2024-05-21 05:50:00|3150.6|3147.6|3154.4|3151.4|3154.6|3151.6|3148.2|3145.2|393
1716270900000|2024-05-21 05:55:00|3154.3|3151.3|3158.5|3155.5|3163.9|3160.9|3153.5|3150.5|605
1716271200000|2024-05-21 06:00:00|3158.4|3155.4|3156.5|3153.5|3163.1|3160.1|3153.8|3150.8|724
1716271500000|2024-05-21 06:05:00|3156.6|3153.6|3148.8|3145.8|3160|3157|3145.7|3142.7|640
1716271800000|2024-05-21 06:10:00|3148.9|3145.9|3149.2|3146.2|3149.5|3146.5|3137.8|3134.8|613
1716272100000|2024-05-21 06:15:00|3149.1|3146.1|3152.2|3149.2|3153.7|3150.7|3146.5|3143.5|568
1716272400000|2024-05-21 06:20:00|3152.5|3149.5|3148.3|3145.3|3153.2|3150.2|3142.9|3140.4|656
1716272700000|2024-05-21 06:25:00|3148.2|3145.2|3147.9|3144.9|3151.8|3148.8|3146.2|3143.2|545
1716273000000|2024-05-21 06:30:00|3147.6|3144.6|3153.6|3150.6|3154.6|3151.6|3145.1|3142.1|518
1716273300000|2024-05-21 06:35:00|3153.5|3150.5|3151.4|3148.4|3154.9|3151.9|3147|3144|491
1716273600000|2024-05-21 06:40:00|3151.5|3148.5|3148.7|3145.7|3154.2|3151.2|3148|3145|362
1716273900000|2024-05-21 06:45:00|3148.6|3145.6|3144.8|3141.8|3149.7|3146.7|3143.7|3140.7|575
1716274200000|2024-05-21 06:50:00|3144.7|3141.7|3135.5|3132.5|3145.3|3142.3|3134.4|3131.4|776
1716274500000|2024-05-21 06:55:00|3135.7|3132.7|3143|3140|3145|3142|3135.2|3132.2|823
1716274800000|2024-05-21 07:00:00|3143.2|3140.2|3149.7|3146.7|3150.3|3147.3|3139.8|3136.8|706
1716275100000|2024-05-21 07:05:00|3149.6|3146.6|3153.2|3150.2|3154.5|3151.5|3146.9|3143.9|723
1716275400000|2024-05-21 07:10:00|3152.7|3149.7|3162.9|3159.9|3163.1|3160.1|3151|3148|668
1716275700000|2024-05-21 07:15:00|3162.8|3159.8|3162.1|3159.1|3164.5|3161.5|3159|3156|679
1716276000000|2024-05-21 07:20:00|3162|3159|3162.5|3159.5|3163.1|3160.1|3157.9|3154.9|551
1716276300000|2024-05-21 07:25:00|3162.6|3159.6|3165.7|3162.7|3167|3164|3161.3|3158.4|615
1716276600000|2024-05-21 07:30:00|3165.4|3162.4|3170.2|3167.2|3170.2|3167.2|3164|3161|577
1716276900000|2024-05-21 07:35:00|3170.7|3167.7|3170.6|3167.6|3171.7|3168.7|3167.5|3164.5|556
1716277200000|2024-05-21 07:40:00|3170.5|3167.5|3175.4|3172.4|3176|3173.4|3169.5|3166.5|625
1716277500000|2024-05-21 07:45:00|3175.5|3172.5|3168.5|3165.5|3175.6|3172.6|3167.5|3164.5|569
1716277800000|2024-05-21 07:50:00|3168.6|3165.6|3165.1|3162.1|3170.3|3167.7|3164|3161|495
1716278100000|2024-05-21 07:55:00|3165.2|3162.2|3166.7|3164.7|3169.2|3166.2|3164.8|3162|501
1716278400000|2024-05-21 08:00:00|3167.7|3164.8|3167.1|3164.1|3171|3168|3166.5|3163.5|503
1716278700000|2024-05-21 08:05:00|3167|3164|3169.6|3166.6|3174.8|3171.8|3166.1|3163.1|564
1716279000000|2024-05-21 08:10:00|3169.5|3166.5|3165.8|3162.8|3173.9|3170.9|3165.8|3162.8|586
1716279300000|2024-05-21 08:15:00|3165.9|3162.9|3161.8|3158.8|3165.9|3162.9|3161.6|3158.6|546
1716279600000|2024-05-21 08:20:00|3161.9|3158.9|3163.5|3160.5|3164.3|3161.3|3157.2|3154.2|554
1716279900000|2024-05-21 08:25:00|3163.4|3160.4|3163.6|3160.6|3166|3163|3162.5|3159.5|550
1716280200000|2024-05-21 08:30:00|3163.5|3160.5|3159.9|3156.9|3165.4|3162.4|3159.9|3156.9|466
1716280500000|2024-05-21 08:35:00|3160|3157|3162.1|3159.1|3162.2|3159.2|3157.1|3154.1|546
1716280800000|2024-05-21 08:40:00|3161.9|3158.9|3166|3163|3166|3163|3160.5|3157.5|454
1716281100000|2024-05-21 08:45:00|3166.1|3163.1|3170.5|3167.5|3171|3168|3166|3163|363
1716281400000|2024-05-21 08:50:00|3170.4|3167.4|3170.4|3167.4|3173.1|3170.1|3169.6|3166.6|398
1716281700000|2024-05-21 08:55:00|3170.3|3167.3|3170.1|3167.1|3172.1|3169.1|3168.2|3165.6|358
1716282000000|2024-05-21 09:00:00|3170|3167|3165|3162|3170|3167.2|3163.3|3160.3|445
1716282300000|2024-05-21 09:05:00|3165.1|3162.1|3165.5|3162.5|3166.3|3163.3|3161.3|3158.3|437
1716282600000|2024-05-21 09:10:00|3165.8|3162.8|3167.5|3164.5|3168.7|3165.7|3165|3162|602
1716282900000|2024-05-21 09:15:00|3167.3|3164.3|3165.7|3162.7|3169.5|3166.5|3165.6|3162.6|457
1716283200000|2024-05-21 09:20:00|3165.8|3162.8|3165|3162|3167.6|3164.8|3164.6|3161.6|353
1716283500000|2024-05-21 09:25:00|3165.1|3162.1|3161.4|3158.4|3165.6|3162.6|3160.7|3157.8|348
1716283800000|2024-05-21 09:30:00|3161.6|3158.6|3160.4|3157.4|3163.3|3160.3|3159.8|3156.8|366
1716284100000|2024-05-21 09:35:00|3160.3|3157.3|3160.8|3157.8|3162.5|3159.5|3159.2|3156.2|349
1716284400000|2024-05-21 09:40:00|3160.7|3157.7|3155.2|3152.2|3161.8|3158.8|3147.2|3144.2|546
1716284700000|2024-05-21 09:45:00|3154.8|3151.8|3157.5|3154.5|3157.7|3154.7|3154|3151|321
1716285000000|2024-05-21 09:50:00|3157.4|3154.4|3156|3153|3160.3|3157.3|3155.7|3152.7|454
1716285300000|2024-05-21 09:55:00|3156.1|3153.1|3155.5|3152.5|3159|3156|3155|3152|300
1716285600000|2024-05-21 10:00:00|3155.6|3152.6|3160.5|3157.5|3161.1|3158.1|3155.6|3152.6|336
1716285900000|2024-05-21 10:05:00|3160.2|3157.2|3155.5|3152.5|3161.4|3159.1|3155.3|3152.3|341
1716286200000|2024-05-21 10:10:00|3155.4|3152.4|3159.3|3156.3|3159.9|3156.9|3154.8|3151.8|338
1716286500000|2024-05-21 10:15:00|3159.2|3156.2|3162.9|3159.9|3164.9|3161.9|3159|3156|399
1716286800000|2024-05-21 10:20:00|3162.8|3159.8|3159.9|3156.9|3163|3160.1|3159.3|3156.3|423
1716287100000|2024-05-21 10:25:00|3160.1|3157.1|3161.7|3158.7|3163|3160|3159|3156|333
1716287400000|2024-05-21 10:30:00|3161.6|3158.6|3165.1|3162.1|3167|3164|3160.6|3157.6|623
1716287700000|2024-05-21 10:35:00|3165.2|3162.2|3168.9|3165.9|3169.2|3166.2|3165|3162|574
1716288000000|2024-05-21 10:40:00|3168.7|3165.7|3170.5|3167.5|3170.6|3167.6|3167.6|3164.6|473
1716288300000|2024-05-21 10:45:00|3170.6|3167.6|3173.1|3170.1|3173.7|3170.7|3168.4|3165.4|513
1716288600000|2024-05-21 10:50:00|3173.2|3170.2|3170.7|3167.7|3174.1|3171.1|3169.8|3166.8|365
1716288900000|2024-05-21 10:55:00|3171|3168|3168.5|3165.5|3171.1|3168.1|3167.3|3164.3|276
1716289200000|2024-05-21 11:00:00|3167.9|3164.9|3166.2|3163.2|3168.9|3165.9|3162.1|3159.8|432
1716289500000|2024-05-21 11:05:00|3166.6|3163.6|3164.9|3161.9|3170.4|3167.8|3164.3|3161.3|419
1716289800000|2024-05-21 11:10:00|3165|3162|3165.2|3162.2|3167.3|3164.3|3161.9|3158.9|346
1716290100000|2024-05-21 11:15:00|3164.9|3161.9|3158.9|3155.9|3165.5|3162.5|3158.7|3155.7|438
1716290400000|2024-05-21 11:20:00|3158.2|3155.2|3160.8|3157.8|3161.9|3158.9|3157.3|3154.3|345
1716290700000|2024-05-21 11:25:00|3160.9|3157.9|3171.8|3168.8|3172|3169.5|3160.2|3157.4|499
1716291000000|2024-05-21 11:30:00|3171.7|3168.7|3171.9|3168.9|3173.9|3170.9|3169.2|3166.2|506
1716291300000|2024-05-21 11:35:00|3172|3169|3170.3|3167.3|3172.7|3169.7|3168.6|3165.6|441
1716291600000|2024-05-21 11:40:00|3170.1|3167.1|3173.5|3170.5|3174.1|3171.4|3170.1|3167.1|564
1716291900000|2024-05-21 11:45:00|3173.4|3170.4|3173.9|3170.9|3173.9|3170.9|3170.3|3167.3|545
1716292200000|2024-05-21 11:50:00|3174|3171|3176|3173|3177.1|3174.1|3173.7|3170.7|558
1716292500000|2024-05-21 11:55:00|3176.2|3173.2|3184.5|3181.5|3184.6|3181.6|3175.8|3172.8|489
1716292800000|2024-05-21 12:00:00|3184.4|3181.4|3180.2|3177.2|3184.5|3181.5|3178.3|3175.3|687
1716293100000|2024-05-21 12:05:00|3180|3177|3180.4|3177.4|3184.9|3181.9|3180|3177|569
1716293400000|2024-05-21 12:10:00|3180.3|3177.3|3182.2|3179.2|3182.5|3179.5|3178.5|3175.5|606
1716293700000|2024-05-21 12:15:00|3182.1|3179.1|3180.2|3177.2|3185|3182|3177.7|3174.7|699
1716294000000|2024-05-21 12:20:00|3180.3|3177.3|3186.9|3183.9|3187.9|3185|3180|3177.3|833
1716294300000|2024-05-21 12:25:00|3186.8|3183.8|3176.4|3173.4|3188.7|3186|3175.8|3172.8|853
1716294600000|2024-05-21 12:30:00|3176.2|3173.2|3181.5|3178.5|3182.9|3179.9|3171.9|3168.9|909
1716294900000|2024-05-21 12:35:00|3181.4|3178.4|3183|3180|3185.8|3182.9|3179.5|3176.5|838
1716295200000|2024-05-21 12:40:00|3182.6|3179.6|3174.9|3171.9|3183.7|3180.7|3174.4|3171.4|903
1716295500000|2024-05-21 12:45:00|3175|3172|3167.2|3164.2|3175.8|3172.8|3166.7|3163.7|912
1716295800000|2024-05-21 12:50:00|3166.9|3163.9|3171.7|3168.7|3176.5|3173.9|3166.5|3163.5|956
1716296100000|2024-05-21 12:55:00|3171.6|3168.6|3173.9|3170.9|3175.5|3172.5|3170.2|3167.2|682
1716296400000|2024-05-21 13:00:00|3174.1|3171.1|3164.1|3161.1|3175.8|3172.8|3149.2|3146.2|1465
1716296700000|2024-05-21 13:05:00|3163.8|3160.8|3173.8|3170.8|3179|3176|3162.1|3159.1|1323
1716297000000|2024-05-21 13:10:00|3173.5|3170.5|3180.3|3177.3|3183.6|3180.6|3170|3167|1167
1716297300000|2024-05-21 13:15:00|3179.9|3176.9|3174.7|3171.7|3186.5|3183.5|3172.5|3169.5|1026
1716297600000|2024-05-21 13:20:00|3174.5|3171.5|3177.8|3174.8|3181.7|3178.7|3171.4|3168.4|847
1716297900000|2024-05-21 13:25:00|3177.9|3174.9|3185.7|3182.7|3187.9|3184.9|3177.9|3174.9|869
1716298200000|2024-05-21 13:30:00|3185.6|3182.6|3192.1|3189.1|3195.9|3192.9|3182.2|3179.2|1624
1716298500000|2024-05-21 13:35:00|3192.4|3189.4|3201.9|3198.9|3209.6|3206.6|3191.9|3188.9|1495
1716298800000|2024-05-21 13:40:00|3201.8|3198.8|3190.9|3187.9|3203.5|3200.9|3185.1|3182.1|1513
1716299100000|2024-05-21 13:45:00|3190.8|3187.8|3210.1|3207.1|3214.9|3211.9|3190.1|3187.1|1455
1716299400000|2024-05-21 13:50:00|3210.3|3207.3|3211.4|3208.4|3214.3|3211.3|3200.1|3197.3|1241
1716299700000|2024-05-21 13:55:00|3211.5|3208.5|3214.9|3211.9|3217.8|3215.1|3210.7|3207.7|1247
1716300000000|2024-05-21 14:00:00|3215|3212|3219.6|3216.6|3221.9|3219|3208.4|3205.7|1281
1716300300000|2024-05-21 14:05:00|3220|3217|3229.3|3226.3|3230|3227|3215.7|3213.6|1202
1716300600000|2024-05-21 14:10:00|3228.6|3226.6|3225|3222|3230.3|3227.3|3218.2|3215.2|1202
1716300900000|2024-05-21 14:15:00|3224.9|3221.9|3217.1|3214.1|3224.9|3222|3209.7|3207|1089
1716301200000|2024-05-21 14:20:00|3217|3214|3202.3|3199.3|3218.5|3215.5|3201.2|3198.2|1114
1716301500000|2024-05-21 14:25:00|3202.2|3199.2|3208.5|3205.5|3210.9|3207.9|3200.3|3197.7|1059
1716301800000|2024-05-21 14:30:00|3208.3|3205.3|3213.2|3210.2|3213.8|3211.2|3205.6|3203.1|1055
1716302100000|2024-05-21 14:35:00|3213.3|3210.3|3217.3|3214.3|3218.2|3215.2|3209.3|3206.3|1011
1716302400000|2024-05-21 14:40:00|3217.1|3214.1|3216.1|3213.1|3220.4|3217.4|3214.2|3211.7|857
1716302700000|2024-05-21 14:45:00|3216.2|3213.2|3214.1|3211.1|3218.4|3215.5|3211.8|3208.8|1047
1716303000000|2024-05-21 14:50:00|3214.3|3211.3|3217|3214|3218.4|3215.4|3207.6|3204.8|1143
1716303300000|2024-05-21 14:55:00|3216.3|3213.3|3210.4|3207.4|3218.9|3215.9|3208|3205.5|1072
1716303600000|2024-05-21 15:00:00|3210.5|3207.5|3222.3|3219.3|3225.2|3222.4|3210.3|3207.5|1138
1716303900000|2024-05-21 15:05:00|3222.5|3219.5|3221.5|3218.5|3225.1|3222.3|3219.3|3216.4|1167
1716304200000|2024-05-21 15:10:00|3221.7|3218.7|3223.1|3221.1|3223.6|3221.2|3214.8|3211.8|1115
1716304500000|2024-05-21 15:15:00|3223|3221|3223.5|3220.5|3225.5|3222.9|3220.8|3217.8|904
1716304800000|2024-05-21 15:20:00|3223.8|3220.8|3216.3|3213.3|3224.7|3221.7|3215.6|3213.2|915
1716305100000|2024-05-21 15:25:00|3215.8|3212.8|3214.7|3211.7|3219.3|3216.5|3210.2|3207.5|948
1716305400000|2024-05-21 15:30:00|3214|3211|3214.5|3211.5|3218.3|3215.4|3213.5|3210.5|711
1716305700000|2024-05-21 15:35:00|3214.2|3211.2|3204.4|3201.4|3215|3212|3202.7|3199.7|1003
1716306000000|2024-05-21 15:40:00|3204.6|3201.6|3191.8|3188.8|3208.8|3205.8|3187.6|3184.6|1131
1716306300000|2024-05-21 15:45:00|3191.6|3188.6|3167.9|3164.9|3191.8|3188.8|3157.3|3154.3|1437
1716306600000|2024-05-21 15:50:00|3168.1|3165.1|3175.1|3172.1|3179.1|3176.1|3162.8|3159.8|1445
1716306900000|2024-05-21 15:55:00|3175|3172|3175.6|3172.6|3177.5|3174.6|3164.6|3161.6|1170
1716307200000|2024-05-21 16:00:00|3175.5|3172.5|3157.5|3154.5|3176.8|3174.2|3156.2|3153.3|1229
1716307500000|2024-05-21 16:05:00|3157.1|3154.1|3167.6|3164.6|3169.4|3166.5|3155.8|3152.8|1149
1716307800000|2024-05-21 16:10:00|3167.9|3164.9|3169.9|3166.9|3171|3168.4|3166.2|3163.5|955
1716308100000|2024-05-21 16:15:00|3170.1|3167.1|3175.7|3172.7|3177.6|3174.8|3167.6|3164.6|981
1716308400000|2024-05-21 16:20:00|3175.6|3172.6|3179.8|3176.8|3180.7|3177.8|3170.6|3168.2|954
1716308700000|2024-05-21 16:25:00|3180|3177|3179.9|3176.9|3186.3|3183.3|3177.3|3174.3|906
1716309000000|2024-05-21 16:30:00|3179.7|3176.7|3184.8|3181.8|3186.5|3183.8|3179.7|3176.7|718
1716309300000|2024-05-21 16:35:00|3184.6|3181.6|3184.7|3181.7|3187|3184.4|3181|3178.6|825
1716309600000|2024-05-21 16:40:00|3184.8|3181.8|3183.9|3180.9|3187|3184|3181.2|3178.2|745
1716309900000|2024-05-21 16:45:00|3183.7|3180.7|3181.5|3178.5|3185.1|3182.1|3181.1|3178.1|628
1716310200000|2024-05-21 16:50:00|3181.6|3178.6|3189|3186|3189.7|3186.7|3181.1|3178.5|771
1716310500000|2024-05-21 16:55:00|3188.9|3185.9|3186.1|3183.1|3189.6|3187|3184.9|3182.4|742
1716310800000|2024-05-21 17:00:00|3186.2|3183.2|3188.5|3185.5|3189.8|3187.3|3186.2|3183.2|707
1716311100000|2024-05-21 17:05:00|3188.7|3185.7|3177.6|3174.6|3188.7|3185.8|3176.3|3173.3|796
1716311400000|2024-05-21 17:10:00|3177.8|3174.8|3178.1|3175.1|3179.9|3176.9|3172|3169.4|1031
1716311700000|2024-05-21 17:15:00|3178|3175|3184|3181|3184.2|3181.2|3177.8|3174.8|790
1716312000000|2024-05-21 17:20:00|3183.9|3180.9|3186.3|3184.3|3188.1|3185.3|3182.8|3179.8|693
1716312300000|2024-05-21 17:25:00|3186.4|3184.4|3190.9|3187.9|3191.1|3188.2|3183.6|3181.4|632
1716312600000|2024-05-21 17:30:00|3190.7|3187.7|3191.5|3188.5|3195.5|3192.7|3189.5|3187.1|592
1716312900000|2024-05-21 17:35:00|3191.3|3188.3|3190.7|3187.7|3194.4|3192.3|3189.5|3187.1|601
1716313200000|2024-05-21 17:40:00|3190.6|3187.6|3191|3188|3192.8|3189.8|3188.2|3185.2|459
1716313500000|2024-05-21 17:45:00|3190.9|3187.9|3186.3|3183.3|3191.6|3188.7|3185.7|3182.7|565
1716313800000|2024-05-21 17:50:00|3186.2|3183.2|3190.3|3187.3|3191|3188|3185.1|3183|459
1716314100000|2024-05-21 17:55:00|3190.1|3187.1|3190.7|3187.7|3192.7|3189.7|3189.8|3187|348
1716314400000|2024-05-21 18:00:00|3190.8|3187.8|3187.2|3184.2|3191|3188|3182.3|3179.8|696
1716314700000|2024-05-21 18:05:00|3186.8|3183.8|3190.3|3187.3|3191.6|3188.7|3186.6|3183.6|544
1716315000000|2024-05-21 18:10:00|3190.4|3187.4|3189.9|3186.9|3192.2|3189.2|3189.2|3186.3|381
1716315300000|2024-05-21 18:15:00|3190|3187|3190.7|3187.7|3191.4|3188.4|3188.3|3185.6|391
1716315600000|2024-05-21 18:20:00|3190.6|3187.6|3193.7|3190.7|3197|3195|3187.9|3185.4|466
1716315900000|2024-05-21 18:25:00|3193.6|3190.6|3192.3|3189.3|3194.1|3191.6|3189.4|3186.7|525
1716316200000|2024-05-21 18:30:00|3192.2|3189.2|3191.9|3188.9|3195.2|3192.8|3191|3188.6|304
1716316500000|2024-05-21 18:35:00|3192|3189|3191.6|3188.6|3192.8|3190.5|3191|3188.2|180
1716316800000|2024-05-21 18:40:00|3191.5|3188.5|3191.6|3188.6|3192.3|3190|3188.5|3186.2|204
1716317100000|2024-05-21 18:45:00|3191.5|3188.5|3192|3190|3192.3|3190|3190|3187.5|185
1716317400000|2024-05-21 18:50:00|3191.9|3189.9|3192.8|3190.8|3193.2|3190.9|3190.8|3188.2|169
1716317700000|2024-05-21 18:55:00|3192.9|3190.9|3194.7|3192.7|3195.7|3193.7|3192.5|3190.5|197
1716318000000|2024-05-21 19:00:00|3194.9|3192.9|3201.4|3198.4|3203.1|3200.5|3194.9|3192.9|355
1716318300000|2024-05-21 19:05:00|3201.2|3198.2|3204.1|3202.1|3204.6|3202.4|3200.3|3197.7|324
1716318600000|2024-05-21 19:10:00|3204.2|3202.2|3203.2|3201.2|3205.4|3203.4|3202.7|3200.3|283
1716318900000|2024-05-21 19:15:00|3203|3201|3203.3|3201.3|3206.4|3204.4|3202.1|3200.1|342
1716319200000|2024-05-21 19:20:00|3203|3201|3205.2|3203.2|3206.7|3204.7|3203|3201|247
1716319500000|2024-05-21 19:25:00|3204.7|3202.7|3204.7|3202.7|3205.5|3203.5|3202.1|3200.1|231
1716319800000|2024-05-21 19:30:00|3204.8|3202.8|3206.1|3204.1|3206.2|3204.2|3203.7|3201.7|222
1716320100000|2024-05-21 19:35:00|3206.2|3204.2|3205.8|3203.8|3206.8|3204.8|3205.3|3203.3|249
1716320400000|2024-05-21 19:40:00|3205.7|3203.7|3204.6|3202.6|3206.1|3204.1|3202.5|3200.5|232
1716320700000|2024-05-21 19:45:00|3204.7|3202.7|3205.6|3203.6|3207.7|3205.3|3204.4|3202.4|225
1716321000000|2024-05-21 19:50:00|3205.7|3203.7|3205.4|3203.4|3206.2|3204.2|3204.8|3202.8|224
1716321300000|2024-05-21 19:55:00|3205.3|3203.3|3205.2|3203.2|3206.9|3204.9|3205|3203|225
1716321600000|2024-05-21 20:00:00|3205.3|3203.3|3205.2|3203.2|3205.6|3203.6|3204.5|3202.5|126
1716321900000|2024-05-21 20:05:00|3205.1|3203.1|3203.3|3201.3|3205.3|3203.3|3203.2|3201.2|109
1716322200000|2024-05-21 20:10:00|3203.4|3201.4|3203.7|3201.7|3204.2|3202.2|3202.2|3200.2|102
1716322500000|2024-05-21 20:15:00|3203.4|3201.4|3203.6|3201.6|3204.4|3202.4|3202.7|3200.1|108
1716322800000|2024-05-21 20:20:00|3203.7|3201.7|3204.1|3202.1|3204.6|3202.2|3203.2|3201.2|89
1716323100000|2024-05-21 20:25:00|3204|3202|3204.2|3201.2|3204.3|3202.2|3203.5|3200.9|83
1716323400000|2024-05-21 20:30:00|3203.8|3201.8|3203.4|3201.4|3204.7|3202.2|3203.1|3200.9|66
1716323700000|2024-05-21 20:35:00|3203.3|3201.3|3204|3202|3204.8|3202.3|3203.3|3201.3|62
1716324000000|2024-05-21 20:40:00|3203.9|3201.9|3202.7|3200.7|3204.1|3202.1|3202.7|3200.7|60
1716324300000|2024-05-21 20:45:00|3202.8|3200.8|3201.5|3199.5|3203|3200.8|3201.4|3199|50
1716324600000|2024-05-21 20:50:00|3201.4|3199.4|3200.4|3198.4|3201.6|3199.4|3200|3198|56
1716324900000|2024-05-21 20:55:00|3200.3|3198.3|3199.3|3196.3|3201.1|3198.3|3198.4|3195.5|213
1716328800000|2024-05-21 22:00:00|3201.8|3199.8|3207.6|3204.6|3210.1|3204.6|3201.8|3199.5|135
1716329100000|2024-05-21 22:05:00|3207.5|3204.5|3205.6|3202.6|3208.9|3206|3205.1|3202.1|101
1716329400000|2024-05-21 22:10:00|3205.1|3203.1|3202.7|3200.7|3205.3|3203.1|3202.7|3200.2|48
1716329700000|2024-05-21 22:15:00|3202.6|3200.6|3203.1|3200.1|3204.6|3201.6|3199.9|3197.2|121
1716330000000|2024-05-21 22:20:00|3203|3200|3203.8|3200.8|3204.1|3201.1|3201.9|3198.9|37
1716330300000|2024-05-21 22:25:00|3203.7|3200.7|3206.3|3203.3|3206.4|3203.8|3203.7|3200.7|48
1716330600000|2024-05-21 22:30:00|3206.4|3203.4|3206.7|3203.7|3208.3|3205.3|3204.3|3201.3|56
1716330900000|2024-05-21 22:35:00|3206.6|3203.6|3207.6|3204.6|3208.2|3205.2|3206.1|3203.1|51
1716331200000|2024-05-21 22:40:00|3207.7|3204.7|3205|3202|3208.3|3205.3|3204.9|3201.9|82
1716331500000|2024-05-21 22:45:00|3204.6|3201.6|3206.3|3203.3|3206.9|3203.9|3204.6|3201.6|56
1716331800000|2024-05-21 22:50:00|3206.1|3203.1|3206.5|3203.5|3206.7|3203.7|3205.4|3202.4|48
1716332100000|2024-05-21 22:55:00|3206.8|3203.8|3206.9|3203.9|3207.5|3204.8|3206.3|3203.3|47
1716332400000|2024-05-21 23:00:00|3207|3204|3206.9|3203.9|3207.3|3204.3|3206|3203|64
1716332700000|2024-05-21 23:05:00|3207|3204|3206.4|3203.4|3207.1|3204.1|3205.8|3202.8|48
1716333000000|2024-05-21 23:10:00|3206.3|3203.3|3207.5|3204.5|3207.5|3204.5|3206.3|3203.3|38
1716333300000|2024-05-21 23:15:00|3207.8|3204.8|3207.1|3204.1|3208.4|3205.4|3206.7|3203.9|56
1716333600000|2024-05-21 23:20:00|3207|3204|3207.5|3204.5|3208.1|3205.1|3207|3204|60
1716333900000|2024-05-21 23:25:00|3207.7|3204.7|3207.1|3204.1|3208|3205.3|3207|3204|40
1716334200000|2024-05-21 23:30:00|3207.4|3204.4|3207.1|3204.1|3208.1|3205.1|3206.3|3203.3|53
1716334500000|2024-05-21 23:35:00|3207.5|3204.5|3207.2|3204.2|3208.2|3205.2|3206.5|3203.5|44
1716334800000|2024-05-21 23:40:00|3207.1|3204.1|3206|3203|3207.3|3204.8|3205.8|3202.8|91
1716335100000|2024-05-21 23:45:00|3205.9|3202.9|3205.4|3202.4|3206.3|3203.3|3204.8|3201.8|114
1716335400000|2024-05-21 23:50:00|3205.3|3202.3|3205.3|3202.3|3206.3|3203.3|3204.6|3201.6|95
1716335700000|2024-05-21 23:55:00|3205.1|3202.1|3204.7|3201.7|3205.8|3202.8|3204|3201.2|92
1716336000000|2024-05-22 00:00:00|3204.9|3201.9|3207.5|3204.5|3208|3205|3204.7|3201.7|142
1716336300000|2024-05-22 00:05:00|3207.4|3204.4|3207.2|3204.2|3207.9|3204.9|3206.2|3203.2|94
1716336600000|2024-05-22 00:10:00|3207.1|3204.1|3205.4|3202.4|3208.5|3205.5|3205.4|3202.4|111
1716336900000|2024-05-22 00:15:00|3205.6|3202.6|3206.9|3203.9|3207.7|3204.7|3204.9|3202.2|143
1716337200000|2024-05-22 00:20:00|3207|3204|3205.3|3202.3|3207.4|3204.4|3205.3|3202.3|107
1716337500000|2024-05-22 00:25:00|3205.2|3202.2|3205.5|3202.5|3207.3|3204.3|3204.6|3201.6|127
1716337800000|2024-05-22 00:30:00|3205.4|3202.4|3204.3|3201.3|3206.2|3203.2|3202.7|3199.8|112
1716338100000|2024-05-22 00:35:00|3204.4|3201.4|3201.6|3198.6|3204.4|3201.5|3199.9|3196.9|137
1716338400000|2024-05-22 00:40:00|3201.7|3198.7|3201.7|3199.7|3203.7|3200.7|3201.2|3198.2|126
1716338700000|2024-05-22 00:45:00|3201.6|3199.6|3201.2|3198.2|3203.4|3200.4|3200.8|3198.2|106
1716339000000|2024-05-22 00:50:00|3201.5|3198.5|3198.8|3195.8|3201.9|3198.9|3196.2|3193.2|178
1716339300000|2024-05-22 00:55:00|3198.7|3195.7|3197.5|3194.5|3198.8|3195.8|3195.1|3192.1|259
1716339600000|2024-05-22 01:00:00|3197.9|3194.9|3209.5|3206.5|3212.6|3209.6|3193.5|3190.5|1059
1716339900000|2024-05-22 01:05:00|3209.3|3206.3|3204.3|3201.3|3212.1|3209.1|3202.2|3199.7|649
1716340200000|2024-05-22 01:10:00|3204.1|3201.1|3212.3|3209.3|3214.8|3212.1|3204.1|3201.1|666
1716340500000|2024-05-22 01:15:00|3212.4|3209.4|3211.4|3208.4|3215.7|3212.7|3210.2|3207.2|613
1716340800000|2024-05-22 01:20:00|3211.5|3208.5|3207.6|3204.6|3211.5|3208.5|3206.2|3203.2|590
1716341100000|2024-05-22 01:25:00|3207.2|3204.2|3206.8|3203.8|3210.1|3207.4|3204.9|3202|503
1716341400000|2024-05-22 01:30:00|3207.1|3204.1|3199.4|3196.4|3207.1|3204.4|3197|3194|713
1716341700000|2024-05-22 01:35:00|3199.5|3196.5|3197|3194|3203.9|3200.9|3194.4|3191.9|633
1716342000000|2024-05-22 01:40:00|3196.6|3193.6|3199.5|3196.5|3201.8|3198.8|3196.1|3193.5|613
1716342300000|2024-05-22 01:45:00|3199.6|3196.6|3209.9|3206.9|3211.3|3208.3|3198.8|3195.8|616
1716342600000|2024-05-22 01:50:00|3210.1|3207.1|3213|3210|3214.5|3211.5|3208.7|3205.7|545
1716342900000|2024-05-22 01:55:00|3213.3|3210.3|3211.1|3208.1|3214.5|3211.5|3209.2|3206.2|457
1716343200000|2024-05-22 02:00:00|3211.3|3208.3|3213.8|3210.8|3215.8|3212.8|3210.7|3207.7|641
1716343500000|2024-05-22 02:05:00|3213.7|3210.7|3216.8|3213.8|3219|3216.6|3213.3|3210.3|647
1716343800000|2024-05-22 02:10:00|3217.2|3214.2|3217.7|3214.7|3222|3219|3216.1|3213.1|677
1716344100000|2024-05-22 02:15:00|3218|3215|3218|3215|3220.3|3217.3|3217|3214|266
1716344400000|2024-05-22 02:20:00|3218.1|3215.1|3213.6|3210.6|3218.1|3215.1|3213.5|3210.5|271
1716344700000|2024-05-22 02:25:00|3213.7|3210.7|3214.8|3211.8|3215.3|3212.6|3213.4|3210.4|178
1716345000000|2024-05-22 02:30:00|3214.7|3211.7|3210.6|3207.6|3216.7|3213.7|3208.5|3205.5|482
1716345300000|2024-05-22 02:35:00|3210.1|3207.1|3209.4|3206.4|3211.6|3208.6|3207.2|3204.2|469
1716345600000|2024-05-22 02:40:00|3209.2|3206.2|3204.8|3201.8|3210.3|3207.5|3201.8|3198.8|744
1716345900000|2024-05-22 02:45:00|3204.9|3201.9|3184.9|3181.9|3205.2|3202.2|3184.1|3181.1|885
1716346200000|2024-05-22 02:50:00|3185.3|3182.3|3186.1|3183.1|3191.1|3188.1|3183.4|3180.4|649
1716346500000|2024-05-22 02:55:00|3186|3183|3183.7|3180.7|3190.8|3187.8|3176|3173|659
1716346800000|2024-05-22 03:00:00|3183.5|3180.5|3187.3|3184.3|3190.1|3187.1|3180.9|3177.9|692
1716347100000|2024-05-22 03:05:00|3187.1|3184.1|3192.1|3189.1|3192.4|3189.8|3186|3183|543
1716347400000|2024-05-22 03:10:00|3192|3189|3189.3|3187.3|3193.4|3190.8|3187.4|3184.4|491
1716347700000|2024-05-22 03:15:00|3189.2|3186.2|3190.5|3187.5|3192.3|3189.5|3188|3185|335
1716348000000|2024-05-22 03:20:00|3190.6|3187.6|3186.4|3183.4|3191.8|3189.2|3183.3|3180.3|472
1716348300000|2024-05-22 03:25:00|3186.8|3183.8|3185.6|3182.6|3192.1|3189.4|3185.4|3182.4|448
1716348600000|2024-05-22 03:30:00|3185.2|3182.2|3182.9|3179.9|3187.8|3184.8|3181|3178.4|292
1716348900000|2024-05-22 03:35:00|3183|3180|3177.4|3174.4|3184.1|3181.1|3175.2|3172.2|309
1716349200000|2024-05-22 03:40:00|3177.5|3174.5|3174.6|3171.6|3180.5|3177.5|3172.2|3169.2|334
1716349500000|2024-05-22 03:45:00|3174.7|3171.7|3167.9|3164.9|3175.5|3172.5|3166.1|3163.1|495
1716349800000|2024-05-22 03:50:00|3167.8|3164.8|3167.1|3164.1|3170.6|3167.6|3166|3163|410
1716350100000|2024-05-22 03:55:00|3166.9|3163.9|3170.5|3167.5|3172.2|3169.2|3162.5|3159.5|531
1716350400000|2024-05-22 04:00:00|3170.6|3167.6|3170.6|3167.6|3172.9|3169.9|3168.6|3165.6|434
1716350700000|2024-05-22 04:05:00|3170.5|3167.5|3165.3|3162.3|3170.9|3167.9|3163|3160|269
1716351000000|2024-05-22 04:10:00|3165.5|3162.5|3161.7|3158.7|3168|3165|3160.6|3157.6|325
1716351300000|2024-05-22 04:15:00|3161.8|3158.8|3168.8|3165.8|3169.4|3166.4|3160.8|3157.8|298
1716351600000|2024-05-22 04:20:00|3168.6|3165.6|3169.1|3166.1|3171.2|3168.2|3168.5|3165.5|211
1716351900000|2024-05-22 04:25:00|3169.2|3166.2|3172.8|3169.8|3173.7|3170.7|3168|3165|239
1716352200000|2024-05-22 04:30:00|3172.9|3169.9|3171.9|3168.9|3175.2|3172.2|3171.3|3168.3|170
1716352500000|2024-05-22 04:35:00|3171.7|3168.7|3171.1|3168.1|3172.6|3169.6|3169.3|3166.3|248
1716352800000|2024-05-22 04:40:00|3170.9|3167.9|3169.1|3166.1|3171|3168|3168.6|3165.6|217
1716353100000|2024-05-22 04:45:00|3169|3166|3167.5|3164.5|3170.8|3167.8|3167.2|3164.2|269
1716353400000|2024-05-22 04:50:00|3167.4|3164.4|3172|3169|3173.3|3170.3|3166.7|3163.7|315
1716353700000|2024-05-22 04:55:00|3172.1|3169.1|3169.8|3166.8|3172.3|3169.3|3169|3166|173
1716354000000|2024-05-22 05:00:00|3169.7|3166.7|3176.8|3174.8|3177.3|3174.9|3168.5|3165.5|311
1716354300000|2024-05-22 05:05:00|3176.9|3174.9|3175.3|3172.3|3176.9|3174.9|3174|3171.3|226
1716354600000|2024-05-22 05:10:00|3175.4|3172.4|3173.7|3170.7|3176.1|3173.5|3172.5|3169.6|208
1716354900000|2024-05-22 05:15:00|3173.8|3170.8|3176.1|3173.1|3176.4|3173.4|3169.3|3166.3|288
1716355200000|2024-05-22 05:20:00|3175.7|3172.7|3178.4|3175.4|3181.5|3178.7|3175.3|3172.4|304
1716355500000|2024-05-22 05:25:00|3178.5|3175.5|3177.5|3174.5|3181.1|3178.1|3177.1|3174.1|268
1716355800000|2024-05-22 05:30:00|3177.3|3174.3|3173.3|3170.3|3178|3175|3165|3162|898
1716356100000|2024-05-22 05:35:00|3173.5|3170.5|3165.8|3163.8|3175.5|3172.5|3164.9|3161.9|604
1716356400000|2024-05-22 05:40:00|3166.3|3163.3|3169.6|3166.6|3171.8|3168.8|3164.6|3161.6|480
1716356700000|2024-05-22 05:45:00|3169.5|3166.5|3166.5|3163.5|3171.6|3168.6|3164.5|3162.2|670
1716357000000|2024-05-22 05:50:00|3166.3|3163.3|3177.6|3174.6|3179.4|3176.4|3165.8|3162.8|808
1716357300000|2024-05-22 05:55:00|3177.7|3174.7|3181.7|3178.7|3183.4|3180.4|3177.1|3174.1|734
1716357600000|2024-05-22 06:00:00|3181.9|3178.9|3182.5|3179.5|3184.9|3181.9|3180.3|3177.3|719
1716357900000|2024-05-22 06:05:00|3182.6|3179.6|3181.2|3178.2|3184.6|3181.6|3179.8|3176.8|569
1716358200000|2024-05-22 06:10:00|3181.1|3178.1|3181.2|3178.2|3186.4|3183.6|3180.6|3177.6|606
1716358500000|2024-05-22 06:15:00|3181.1|3178.1|3181.8|3178.8|3183.6|3180.6|3174|3171.3|640
1716358800000|2024-05-22 06:20:00|3181.6|3178.6|3183.3|3180.3|3186|3183|3181|3178|538
1716359100000|2024-05-22 06:25:00|3183.2|3180.2|3178.6|3175.6|3183.2|3180.2|3178.4|3175.4|561
1716359400000|2024-05-22 06:30:00|3178.7|3175.7|3182.3|3179.3|3184.2|3181.2|3177.9|3174.9|608
1716359700000|2024-05-22 06:35:00|3181.9|3178.9|3190.3|3187.3|3191.3|3188.3|3179.7|3176.7|644
1716360000000|2024-05-22 06:40:00|3190.1|3187.1|3188.5|3185.5|3191.2|3188.2|3185.3|3182.3|526
1716360300000|2024-05-22 06:45:00|3188.7|3185.7|3188|3185|3188.8|3186|3184.5|3181.6|572
1716360600000|2024-05-22 06:50:00|3187.9|3184.9|3189.3|3186.3|3192.5|3189.5|3187.3|3184.8|519
1716360900000|2024-05-22 06:55:00|3189.4|3186.4|3188.2|3185.2|3190.6|3187.6|3183.5|3180.5|546
1716361200000|2024-05-22 07:00:00|3188.3|3185.3|3184.3|3181.3|3188.3|3185.6|3183.7|3180.8|417
1716361500000|2024-05-22 07:05:00|3184.4|3181.4|3182.8|3180.8|3185.6|3183.1|3181.8|3179.2|418
1716361800000|2024-05-22 07:10:00|3183.5|3180.5|3185.6|3183.6|3188|3185|3182.3|3179.9|390
1716362100000|2024-05-22 07:15:00|3186.4|3183.4|3180.7|3178.7|3187.9|3185.3|3180.1|3177.5|493
1716362400000|2024-05-22 07:20:00|3181|3178|3177.1|3175.1|3181|3178.3|3171.3|3169.3|560
1716362700000|2024-05-22 07:25:00|3177.2|3175.2|3171.6|3168.6|3177.7|3175.2|3169.4|3166.8|474
1716363000000|2024-05-22 07:30:00|3171.5|3168.5|3174.6|3171.6|3175.1|3172.5|3169|3166.5|509
1716363300000|2024-05-22 07:35:00|3174.5|3171.5|3174.3|3171.3|3174.6|3172.1|3171.4|3168.9|364
1716363600000|2024-05-22 07:40:00|3174.1|3171.1|3183.8|3181.8|3185|3182.6|3173.6|3171.1|468
1716363900000|2024-05-22 07:45:00|3183.7|3180.7|3187.8|3184.8|3187.9|3185.5|3182.1|3179.6|332
1716364200000|2024-05-22 07:50:00|3187.7|3184.7|3186.7|3183.7|3189.7|3187|3184|3181.5|597
1716364500000|2024-05-22 07:55:00|3186.6|3183.6|3186.2|3183.2|3188.3|3185.6|3184.3|3181.8|511
1716364800000|2024-05-22 08:00:00|3185.9|3182.9|3189.1|3186.1|3189.7|3186.7|3183.1|3180.4|541
1716365100000|2024-05-22 08:05:00|3189.2|3186.2|3186.6|3183.6|3189.8|3186.8|3185.7|3182.8|511
1716365400000|2024-05-22 08:10:00|3186.4|3183.4|3182.5|3179.5|3187.4|3184.4|3181.8|3179.2|467
1716365700000|2024-05-22 08:15:00|3182.4|3179.4|3179|3176|3183.2|3180.5|3177.8|3174.8|389
1716366000000|2024-05-22 08:20:00|3178.9|3175.9|3174.6|3171.6|3179.7|3177|3173.5|3170.5|412
1716366300000|2024-05-22 08:25:00|3174.3|3172.3|3166.9|3163.9|3175.7|3173.4|3166.1|3163.5|603
1716366600000|2024-05-22 08:30:00|3167|3164|3168.1|3165.1|3168.1|3165.1|3162|3159.3|643
1716366900000|2024-05-22 08:35:00|3168.4|3165.4|3174.2|3171.2|3174.3|3171.6|3168.3|3165.3|497
1716367200000|2024-05-22 08:40:00|3174.3|3171.3|3177.8|3174.8|3178.6|3175.6|3174.3|3171.3|441
1716367500000|2024-05-22 08:45:00|3178.1|3175.1|3179.1|3176.1|3179.5|3176.5|3175.8|3173.1|381
1716367800000|2024-05-22 08:50:00|3179.2|3176.2|3177.7|3174.7|3180.3|3177.3|3177.5|3174.5|380
1716368100000|2024-05-22 08:55:00|3177.8|3174.8|3179.2|3176.2|3179.7|3176.7|3176|3173.1|389
1716368400000|2024-05-22 09:00:00|3179.3|3176.3|3176|3173|3179.7|3176.9|3175.8|3173|474
1716368700000|2024-05-22 09:05:00|3176.1|3173.1|3175.9|3172.9|3179.3|3176.6|3173.9|3171.4|412
1716369000000|2024-05-22 09:10:00|3176|3173|3172.7|3170.7|3176.7|3173.7|3172.7|3169.8|495
1716369300000|2024-05-22 09:15:00|3173.6|3170.6|3174.9|3171.9|3175.1|3172.5|3171.7|3169.3|419
1716369600000|2024-05-22 09:20:00|3175|3172|3173.8|3170.8|3175.7|3173.4|3173.2|3170.5|331
1716369900000|2024-05-22 09:25:00|3173.7|3170.7|3169.6|3166.6|3173.7|3170.7|3166.5|3164|522
1716370200000|2024-05-22 09:30:00|3169|3167|3169.3|3166.3|3171.2|3168.7|3168.6|3165.6|404
1716370500000|2024-05-22 09:35:00|3169.1|3166.1|3168.5|3165.5|3169.2|3166.6|3167.1|3164.4|317
1716370800000|2024-05-22 09:40:00|3168.6|3165.6|3170.9|3167.9|3171|3168.7|3167.5|3164.9|303
1716371100000|2024-05-22 09:45:00|3170.8|3167.8|3172.6|3169.6|3172.9|3170.5|3170.3|3167.7|350
1716371400000|2024-05-22 09:50:00|3172.5|3169.5|3173.4|3170.4|3174.7|3172.4|3171.6|3168.8|279
1716371700000|2024-05-22 09:55:00|3173.3|3170.3|3173.1|3171.1|3175|3172.5|3173|3170|239
1716372000000|2024-05-22 10:00:00|3173.2|3171.2|3177.4|3174.4|3178|3175.2|3173|3170.4|341
1716372300000|2024-05-22 10:05:00|3177.5|3174.5|3175.7|3172.7|3177.9|3175.2|3174.8|3172.4|350
1716372600000|2024-05-22 10:10:00|3175.6|3172.6|3176.2|3174.2|3177.3|3174.6|3174.4|3171.9|217
1716372900000|2024-05-22 10:15:00|3176.3|3174.3|3176.5|3174.5|3178.5|3175.5|3175.4|3173.4|224
1716373200000|2024-05-22 10:20:00|3176.4|3174.4|3176.7|3174.7|3177.2|3174.8|3175.8|3173.7|176
1716373500000|2024-05-22 10:25:00|3176.8|3174.8|3175|3173|3176.9|3174.9|3174.1|3171.9|269
1716373800000|2024-05-22 10:30:00|3174.9|3172.9|3172.8|3170.8|3175.7|3173.4|3171.8|3169.7|321
1716374100000|2024-05-22 10:35:00|3173.1|3170.1|3181.2|3179.2|3181.3|3179.3|3172.8|3170.1|341
1716374400000|2024-05-22 10:40:00|3181.3|3179.3|3184.4|3182.4|3186.5|3183.8|3181.2|3178.6|363
1716374700000|2024-05-22 10:45:00|3184.6|3182.6|3190.6|3188.6|3191.6|3189|3184.3|3182|358
1716375000000|2024-05-22 10:50:00|3190.5|3188.5|3186.3|3183.3|3193.2|3190.5|3182.7|3180.2|403
1716375300000|2024-05-22 10:55:00|3185.4|3183.4|3185.6|3182.6|3187.9|3185.5|3183.9|3181.7|340
1716375600000|2024-05-22 11:00:00|3184.9|3182.9|3185|3182|3189.4|3187.2|3181.1|3178.1|490
1716375900000|2024-05-22 11:05:00|3184.9|3181.9|3182.8|3179.8|3186.8|3183.8|3181.8|3178.8|288
1716376200000|2024-05-22 11:10:00|3182.9|3179.9|3183.6|3180.6|3185.2|3182.2|3181.6|3178.6|326
1716376500000|2024-05-22 11:15:00|3183.5|3180.5|3182.6|3179.6|3185.5|3182.6|3181.7|3179.1|360
1716376800000|2024-05-22 11:20:00|3182.5|3179.5|3182.6|3179.6|3182.9|3180.1|3176.1|3173.1|470
1716377100000|2024-05-22 11:25:00|3182.7|3179.7|3184.8|3181.8|3185.3|3182.7|3182.7|3179.7|405
1716377400000|2024-05-22 11:30:00|3184.7|3181.7|3176.8|3174.8|3185.7|3182.7|3176.7|3174.7|429
1716377700000|2024-05-22 11:35:00|3177.2|3175.2|3169.3|3167.3|3178.6|3176|3168.5|3166.2|726
1716378000000|2024-05-22 11:40:00|3169.2|3167.2|3158.3|3156.3|3170.4|3167.7|3150.3|3147.5|916
1716378300000|2024-05-22 11:45:00|3158|3156|3162.6|3159.6|3165.2|3162.4|3143|3140|984
1716378600000|2024-05-22 11:50:00|3162.5|3159.5|3156.8|3153.8|3164.1|3161.1|3156.1|3153.1|732
1716378900000|2024-05-22 11:55:00|3156.9|3153.9|3155.7|3152.7|3157.2|3154.2|3140.6|3137.6|929
1716379200000|2024-05-22 12:00:00|3155.9|3152.9|3159.4|3157.4|3164.6|3162|3155.9|3152.9|858
1716379500000|2024-05-22 12:05:00|3160|3157|3161.5|3158.5|3162.9|3160.3|3157.1|3154.5|667
1716379800000|2024-05-22 12:10:00|3161.4|3158.4|3154.3|3152.3|3163|3160|3154.3|3152.3|619
1716380100000|2024-05-22 12:15:00|3154.4|3152.4|3157.2|3154.2|3158.8|3155.9|3151.9|3149.1|542
1716380400000|2024-05-22 12:20:00|3157.4|3154.4|3165.6|3162.6|3166.1|3163.5|3156.3|3153.3|777
1716380700000|2024-05-22 12:25:00|3165.7|3162.7|3167.9|3165.9|3168.4|3166|3163.1|3160.6|710
1716381000000|2024-05-22 12:30:00|3168.8|3165.8|3164.8|3161.8|3171.7|3169.2|3163.5|3160.5|854
1716381300000|2024-05-22 12:35:00|3164.6|3162.6|3164.9|3161.9|3167.5|3164.7|3161.3|3159|749
1716381600000|2024-05-22 12:40:00|3164.8|3161.8|3169.9|3166.9|3171.3|3168.7|3160.6|3157.6|802
1716381900000|2024-05-22 12:45:00|3169.8|3166.8|3177.3|3174.3|3177.4|3174.5|3165.2|3162.8|705
1716382200000|2024-05-22 12:50:00|3177.2|3174.2|3180.2|3178.2|3182.1|3179.4|3176.8|3174|588
1716382500000|2024-05-22 12:55:00|3180|3178|3177.1|3175.1|3180|3178|3174.7|3172.1|669
1716382800000|2024-05-22 13:00:00|3177.2|3175.2|3174.8|3171.8|3182|3179.2|3169.2|3166.6|1269
1716383100000|2024-05-22 13:05:00|3174.9|3171.9|3175|3172|3178.3|3175.3|3169.9|3167.3|1173
1716383400000|2024-05-22 13:10:00|3174.8|3171.8|3178.3|3175.3|3182.6|3180.1|3169.4|3166.4|1101
1716383700000|2024-05-22 13:15:00|3177.8|3174.8|3182.5|3179.5|3183.1|3180.7|3175.7|3173|897
1716384000000|2024-05-22 13:20:00|3182.1|3180.1|3177.4|3174.4|3183.2|3180.5|3174.4|3171.7|801
1716384300000|2024-05-22 13:25:00|3177.2|3174.2|3181.3|3178.3|3182.7|3180.5|3176.7|3174.2|791
1716384600000|2024-05-22 13:30:00|3181.6|3178.6|3171|3168|3181.8|3178.8|3165.3|3162.7|1302
1716384900000|2024-05-22 13:35:00|3171.4|3168.4|3156.5|3154.5|3171.5|3169.4|3150.2|3147.5|1479
1716385200000|2024-05-22 13:40:00|3156.3|3154.3|3161.2|3158.2|3170|3167.5|3156|3153.4|1219
1716385500000|2024-05-22 13:45:00|3161.1|3158.1|3159.6|3156.6|3166.7|3163.7|3155.3|3152.4|1236
1716385800000|2024-05-22 13:50:00|3159.7|3156.7|3161.4|3158.4|3164.8|3161.8|3154.5|3151.8|1235
1716386100000|2024-05-22 13:55:00|3161|3159|3164.8|3162.8|3167.7|3165.3|3159.6|3156.8|1106
1716386400000|2024-05-22 14:00:00|3164.9|3162.9|3155.7|3152.7|3164.9|3162.9|3151.8|3149.2|1310
1716386700000|2024-05-22 14:05:00|3155.8|3152.8|3132.3|3129.3|3157.8|3155.2|3131.6|3128.8|1550
1716387000000|2024-05-22 14:10:00|3132.2|3129.2|3130.8|3127.8|3137.9|3134.9|3124.4|3122.2|1563
1716387300000|2024-05-22 14:15:00|3131|3128|3117.5|3114.5|3134.7|3131.8|3115.7|3112.7|1469
1716387600000|2024-05-22 14:20:00|3117.1|3114.1|3116.6|3113.6|3130.4|3127.8|3114|3111.1|1532
1716387900000|2024-05-22 14:25:00|3116.7|3113.7|3120.1|3117.1|3122.1|3120|3111.5|3108.8|1451
1716388200000|2024-05-22 14:30:00|3120.2|3117.2|3122.9|3119.9|3124|3121|3113.5|3110.6|1441
1716388500000|2024-05-22 14:35:00|3122.7|3119.7|3130.3|3127.3|3130.9|3128|3117.9|3115.2|1268
1716388800000|2024-05-22 14:40:00|3130.4|3127.4|3132.7|3129.7|3135.4|3132.6|3129.2|3126.3|1100
1716389100000|2024-05-22 14:45:00|3132.8|3129.8|3134.9|3132.9|3137.1|3134.4|3130.2|3127.6|1141
1716389400000|2024-05-22 14:50:00|3135.7|3132.7|3128.8|3125.8|3137.2|3134.4|3128.2|3125.6|1080
1716389700000|2024-05-22 14:55:00|3128.9|3125.9|3126.4|3123.4|3128.9|3126|3118.7|3115.7|969
1716390000000|2024-05-22 15:00:00|3126.5|3123.5|3133.5|3130.5|3136.3|3133.5|3123.6|3120.9|1065
1716390300000|2024-05-22 15:05:00|3133.4|3130.4|3138.9|3136.9|3145.8|3143.3|3132.1|3129.3|1106
1716390600000|2024-05-22 15:10:00|3138.6|3136.6|3141.2|3138.2|3141.8|3139|3135.8|3132.9|949
1716390900000|2024-05-22 15:15:00|3141.1|3138.1|3135.9|3132.9|3141.1|3138.1|3132.4|3129.8|778
1716391200000|2024-05-22 15:20:00|3136.1|3133.1|3127.5|3124.5|3140.3|3137.4|3124.3|3121.4|988
1716391500000|2024-05-22 15:25:00|3127.9|3124.9|3135.5|3132.5|3137|3134|3126.9|3123.9|911
1716391800000|2024-05-22 15:30:00|3135.4|3133.4|3132.5|3129.5|3136.5|3133.5|3129.2|3126.2|790
1716392100000|2024-05-22 15:35:00|3132.3|3129.3|3129|3126|3134.8|3131.8|3127.3|3124.3|639
1716392400000|2024-05-22 15:40:00|3128.6|3126.6|3129.5|3127.5|3132.4|3130|3127.8|3124.8|601
1716392700000|2024-05-22 15:45:00|3130.3|3127.3|3134.7|3132.7|3135.5|3132.8|3128|3125.4|616
1716393000000|2024-05-22 15:50:00|3135.1|3132.1|3136.8|3133.8|3138.5|3135.9|3131.1|3128.1|761
1716393300000|2024-05-22 15:55:00|3136.7|3133.7|3135.5|3132.5|3137.9|3135|3133.6|3130.6|516
1716393600000|2024-05-22 16:00:00|3135.4|3132.4|3135|3132|3140.8|3137.8|3135|3132|563
1716393900000|2024-05-22 16:05:00|3135.1|3132.1|3140.6|3137.6|3141.6|3138.6|3132.2|3129.6|632
1716394200000|2024-05-22 16:10:00|3140.9|3137.9|3138.3|3135.3|3141.9|3139.3|3136.8|3134.2|618
1716394500000|2024-05-22 16:15:00|3138.2|3135.2|3134.4|3131.4|3138.5|3135.7|3130.7|3127.8|636
1716394800000|2024-05-22 16:20:00|3134.5|3131.5|3133.6|3130.6|3136|3133.3|3131.5|3128.5|527
1716395100000|2024-05-22 16:25:00|3133.4|3130.4|3133.7|3130.7|3134.6|3131.6|3130.6|3127.6|439
1716395400000|2024-05-22 16:30:00|3133.8|3130.8|3132.3|3129.3|3134.1|3131.3|3127|3124.5|662
1716395700000|2024-05-22 16:35:00|3132.2|3129.2|3136.1|3133.1|3137.4|3134.9|3131.7|3128.7|592
1716396000000|2024-05-22 16:40:00|3135.5|3132.5|3136.3|3133.3|3137|3134.2|3134|3131|452
1716396300000|2024-05-22 16:45:00|3136.4|3133.4|3136.2|3133.2|3138.1|3135.5|3134.4|3131.4|425
1716396600000|2024-05-22 16:50:00|3136|3133|3139.9|3136.9|3140.8|3138.2|3133.9|3131.3|409
1716396900000|2024-05-22 16:55:00|3140|3137|3133.2|3130.2|3140.7|3137.7|3132.2|3129.7|502
1716397200000|2024-05-22 17:00:00|3133|3130|3132.5|3130.5|3136.3|3133.4|3130.7|3127.7|670
1716397500000|2024-05-22 17:05:00|3132.4|3130.4|3132.9|3129.9|3136|3133.3|3132.4|3129.5|484
1716397800000|2024-05-22 17:10:00|3132.4|3130.4|3131.2|3128.2|3133.7|3131.1|3131|3128.2|348
1716398100000|2024-05-22 17:15:00|3130.8|3128.8|3128.2|3125.2|3132.5|3129.7|3127.9|3125.2|447
1716398400000|2024-05-22 17:20:00|3129|3126|3129.3|3126.3|3132.6|3130.1|3124.2|3121.7|720
1716398700000|2024-05-22 17:25:00|3129.4|3126.4|3125.1|3122.1|3131.2|3128.3|3122.8|3120.1|750
1716399000000|2024-05-22 17:30:00|3124.7|3121.7|3125.8|3122.8|3127.3|3124.3|3123.4|3121|560
1716399300000|2024-05-22 17:35:00|3125.7|3122.7|3123.5|3120.5|3126|3123|3118.5|3115.8|717
1716399600000|2024-05-22 17:40:00|3123.6|3120.6|3121|3118|3125.5|3122.8|3120.4|3117.4|506
1716399900000|2024-05-22 17:45:00|3121.1|3118.1|3123.2|3120.2|3125.3|3122.6|3119.5|3116.9|429
1716400200000|2024-05-22 17:50:00|3123.1|3120.1|3120.2|3118.2|3123.6|3120.6|3117|3114.2|485
1716400500000|2024-05-22 17:55:00|3120.1|3118.1|3121.4|3115|3122.3|3119.9|3119.1|3115|477
1716400800000|2024-05-22 18:00:00|3121.9|3115.1|3122.9|3119.9|3128|3122.7|3110.8|3108|1112
1716401100000|2024-05-22 18:05:00|3123.1|3120.1|3122.7|3119.7|3129.1|3126.1|3122|3119|772
1716401400000|2024-05-22 18:10:00|3122.6|3119.6|3116.9|3113.9|3123.7|3120.7|3113.7|3110.7|715
1716401700000|2024-05-22 18:15:00|3116.6|3113.6|3114.2|3111.2|3119.8|3116.8|3112.5|3110.1|702
1716402000000|2024-05-22 18:20:00|3114.5|3111.5|3111.2|3108.2|3115.6|3112.7|3099.6|3096.6|850
1716402300000|2024-05-22 18:25:00|3111.6|3108.6|3089.8|3086.8|3111.6|3108.8|3087|3084.3|866
1716402600000|2024-05-22 18:30:00|3089.7|3086.7|3098.3|3095.3|3100.4|3097.9|3089.3|3086.3|851
1716402900000|2024-05-22 18:35:00|3098.2|3095.2|3095.8|3092.8|3101.9|3098.9|3093.4|3090.8|694
1716403200000|2024-05-22 18:40:00|3095.9|3092.9|3086.4|3083.4|3098.1|3095.1|3084.1|3081.1|932
1716403500000|2024-05-22 18:45:00|3086.8|3083.8|3085|3082|3091.7|3089.1|3082.9|3079.9|875
1716403800000|2024-05-22 18:50:00|3084.9|3081.9|3083.9|3080.9|3084.9|3082.5|3076.9|3074.3|899
1716404100000|2024-05-22 18:55:00|3083.6|3080.6|3087.5|3084.5|3089.1|3086.4|3081.4|3078.8|704
1716404400000|2024-05-22 19:00:00|3087.4|3084.4|3089.8|3086.8|3092.8|3090.2|3084.2|3081.5|715
1716404700000|2024-05-22 19:05:00|3090|3087|3089.7|3086.7|3091.9|3088.9|3086.5|3083.5|518
1716405000000|2024-05-22 19:10:00|3089.8|3086.8|3084.8|3081.8|3089.8|3087.1|3084.4|3081.4|434
1716405300000|2024-05-22 19:15:00|3084.6|3081.6|3089.9|3086.9|3091.1|3088.1|3083|3080.4|573
1716405600000|2024-05-22 19:20:00|3090|3087|3092.5|3089.5|3092.5|3090|3089.1|3086.6|418
1716405900000|2024-05-22 19:25:00|3092.2|3089.2|3088.4|3085.4|3092.3|3089.7|3087|3084.4|374
1716406200000|2024-05-22 19:30:00|3088.5|3085.5|3086.9|3084.9|3089.8|3086.8|3086.4|3083.4|471
1716406500000|2024-05-22 19:35:00|3087|3085|3084.1|3081.1|3088.4|3085.4|3082.2|3079.8|472
1716406800000|2024-05-22 19:40:00|3084.3|3081.3|3079.8|3077.8|3084.4|3081.7|3077.9|3075|464
1716407100000|2024-05-22 19:45:00|3080.5|3077.5|3082.5|3079.5|3085.3|3082.3|3080.5|3077.5|417
1716407400000|2024-05-22 19:50:00|3082.7|3079.7|3080.7|3078.7|3083.2|3080.3|3079.7|3077.6|447
1716407700000|2024-05-22 19:55:00|3080.6|3078.6|3088.3|3086.3|3088.8|3086.3|3080.6|3078.6|544
1716408000000|2024-05-22 20:00:00|3088.7|3086.7|3088.2|3085.2|3089.8|3087.4|3086.4|3083.8|326
1716408300000|2024-05-22 20:05:00|3088.3|3085.3|3087.9|3084.9|3091.7|3089.3|3086.8|3084.3|303
1716408600000|2024-05-22 20:10:00|3088|3085|3087.1|3085.1|3088.6|3086.1|3087|3084.6|145
1716408900000|2024-05-22 20:15:00|3087.9|3084.9|3086.8|3084.8|3088|3085.5|3085.4|3082.8|224
1716409200000|2024-05-22 20:20:00|3086.9|3084.9|3091.8|3089.8|3093|3090|3085.7|3082.9|370
1716409500000|2024-05-22 20:25:00|3092.5|3089.5|3090.7|3087.7|3095.2|3092.7|3089.7|3087.2|286
1716409800000|2024-05-22 20:30:00|3090|3088|3079.6|3076.6|3090.2|3088.2|3077.7|3074.7|405
1716410100000|2024-05-22 20:35:00|3079.5|3076.5|3083.3|3080.3|3087.1|3084.1|3079.5|3076.5|336
1716410400000|2024-05-22 20:40:00|3083.2|3080.2|3085.5|3082.5|3086.6|3083.9|3082.4|3079.8|370
1716410700000|2024-05-22 20:45:00|3085.6|3082.6|3083.7|3081.7|3087.3|3084.4|3082|3079.2|339
1716411000000|2024-05-22 20:50:00|3084.2|3081.2|3080.1|3077.1|3084.2|3081.2|3079.2|3076.2|217
1716411300000|2024-05-22 20:55:00|3079.7|3076.7|3079.5|3076.5|3081.3|3078.3|3078.8|3075.8|147
1716415200000|2024-05-22 22:00:00|3079.7|3076.7|3080.9|3078.9|3081.1|3079.1|3079.7|3076.7|35
1716415500000|2024-05-22 22:05:00|3080.8|3077.8|3080.4|3077.4|3082.8|3078.3|3079.6|3076|37
1716415800000|2024-05-22 22:10:00|3080.2|3077.2|3075.6|3072.6|3081.2|3078.2|3074.5|3071.5|134
1716416100000|2024-05-22 22:15:00|3075.4|3072.4|3080.2|3077.2|3082.3|3079.3|3073.4|3070.4|182
1716416400000|2024-05-22 22:20:00|3079.9|3076.9|3082.9|3079.9|3083.4|3080.4|3079.9|3076.9|147
1716416700000|2024-05-22 22:25:00|3083.3|3080.3|3089.1|3086.1|3090|3087.3|3082.9|3079.9|213
1716417000000|2024-05-22 22:30:00|3089|3086|3087.2|3084.2|3089.5|3086.5|3085.2|3077.9|115
1716417300000|2024-05-22 22:35:00|3087.4|3084.4|3086.8|3083.8|3089.7|3086.7|3086.2|3078.4|135
1716417600000|2024-05-22 22:40:00|3086.9|3083.9|3090.5|3087.5|3091.3|3088.3|3086.1|3078.5|231
1716417900000|2024-05-22 22:45:00|3090.6|3087.6|3091.4|3088.4|3091.7|3088.7|3088.1|3079.2|187
1716418200000|2024-05-22 22:50:00|3091.2|3088.2|3090.6|3087.6|3091.9|3088.9|3087.1|3078.4|168
1716418500000|2024-05-22 22:55:00|3090.5|3087.5|3090.1|3087.1|3091.5|3088.7|3089.1|3086.1|132
1716418800000|2024-05-22 23:00:00|3090.3|3087.3|3090.5|3087.5|3094.9|3091.9|3089.4|3086.4|172
1716419100000|2024-05-22 23:05:00|3089.9|3087.9|3093.6|3090.6|3095.3|3092.8|3089.8|3087.4|251
1716419400000|2024-05-22 23:10:00|3093.5|3090.5|3094|3091|3095.4|3092.7|3092.2|3085.2|176
1716419700000|2024-05-22 23:15:00|3094.2|3091.2|3094.4|3091.4|3095.2|3092.5|3093.5|3090.5|111
1716420000000|2024-05-22 23:20:00|3094.3|3091.3|3096.1|3093.1|3097.4|3094.9|3092.5|3089.5|179
1716420300000|2024-05-22 23:25:00|3096.4|3093.4|3096.2|3093.2|3096.9|3094.2|3094.7|3091.7|80
1716420600000|2024-05-22 23:30:00|3096.4|3093.4|3095.8|3092.8|3097.3|3094.5|3094.8|3091.8|110
1716420900000|2024-05-22 23:35:00|3095.9|3092.9|3092.6|3089.6|3097|3094|3092.5|3086.9|156
1716421200000|2024-05-22 23:40:00|3092.9|3089.9|3093.1|3090.1|3093.2|3090.2|3090.1|3087.1|106
1716421500000|2024-05-22 23:45:00|3093.3|3090.3|3094.1|3091.1|3094.5|3091.5|3090.4|3081.4|164
1716421800000|2024-05-22 23:50:00|3093.6|3090.6|3089.8|3086.8|3094.4|3091.4|3089.6|3086.6|172
1716422100000|2024-05-22 23:55:00|3090|3087|3092.6|3089.6|3094.6|3091.6|3089.7|3086.7|245
1716422400000|2024-05-23 00:00:00|3092.7|3089.7|3093.6|3090.6|3094.7|3091.7|3091.2|3088.2|310
1716422700000|2024-05-23 00:05:00|3093.7|3090.7|3096.3|3093.3|3097.9|3094.9|3093.2|3090.2|220
1716423000000|2024-05-23 00:10:00|3096.5|3093.5|3098.5|3095.5|3100.2|3097.2|3096.1|3093.1|253
1716423300000|2024-05-23 00:15:00|3098.9|3095.9|3091|3088|3098.9|3095.9|3089|3086.4|275
1716423600000|2024-05-23 00:20:00|3091.1|3088.1|3089.3|3086.3|3094|3091|3088.9|3085.9|283
1716423900000|2024-05-23 00:25:00|3089.1|3086.1|3090|3087|3090.6|3087.6|3088.3|3085.3|264
1716424200000|2024-05-23 00:30:00|3090.2|3087.2|3088.4|3085.4|3090.8|3087.8|3085.9|3082.9|274
1716424500000|2024-05-23 00:35:00|3088.5|3085.5|3085.5|3082.5|3089.2|3086.2|3084.5|3081.5|187
1716424800000|2024-05-23 00:40:00|3085.8|3082.8|3082.8|3079.8|3086.7|3083.7|3081.6|3079.2|274
1716425100000|2024-05-23 00:45:00|3082.5|3079.5|3078.9|3075.9|3082.9|3079.9|3078.2|3075.2|311
1716425400000|2024-05-23 00:50:00|3079|3076|3079.2|3076.2|3080.5|3077.5|3078.3|3075.3|157
1716425700000|2024-05-23 00:55:00|3079.1|3076.1|3077.5|3075.5|3079.2|3076.2|3074.3|3071.3|407
1716426000000|2024-05-23 01:00:00|3077.9|3074.9|3084.4|3081.4|3085|3082|3073.6|3070.6|1117
1716426300000|2024-05-23 01:05:00|3084.5|3081.5|3078.9|3075.9|3084.5|3081.5|3073.7|3070.7|974
1716426600000|2024-05-23 01:10:00|3079|3076|3054.1|3052.1|3079.2|3076.2|3051.8|3049.4|1105
1716426900000|2024-05-23 01:15:00|3053.6|3050.6|3052.1|3049.1|3059.5|3056.5|3046.7|3044.3|1047
1716427200000|2024-05-23 01:20:00|3052|3049|3055.4|3052.4|3057.4|3054.4|3047.1|3044.1|1036
1716427500000|2024-05-23 01:25:00|3055.3|3052.3|3045.5|3042.5|3056.5|3053.6|3038.2|3035.3|1160
1716427800000|2024-05-23 01:30:00|3044.2|3042.2|3035.8|3032.8|3046|3043.2|3026|3023.2|1423
1716428100000|2024-05-23 01:35:00|3035.7|3032.7|3040.6|3037.6|3045|3042|3034.9|3031.9|1097
1716428400000|2024-05-23 01:40:00|3041|3038|3043|3040|3046|3043|3038.6|3036.2|882
1716428700000|2024-05-23 01:45:00|3042.8|3039.8|3039.6|3036.6|3045.9|3042.9|3037.1|3034.1|747
1716429000000|2024-05-23 01:50:00|3039.5|3036.5|3051.5|3048.5|3051.5|3048.5|3037.6|3034.6|741
1716429300000|2024-05-23 01:55:00|3051.3|3048.3|3049.8|3046.8|3052.8|3049.8|3046.9|3043.9|809
1716429600000|2024-05-23 02:00:00|3050|3047|3054.6|3051.6|3058.2|3055.2|3050|3047|737
1716429900000|2024-05-23 02:05:00|3054.2|3052.2|3045.4|3042.4|3054.5|3052.2|3044.4|3041.4|638
1716430200000|2024-05-23 02:10:00|3045.3|3042.3|3043.2|3040.2|3048.9|3045.9|3042.3|3039.3|601
1716430500000|2024-05-23 02:15:00|3042.6|3039.6|3042|3039|3047.8|3045.3|3041.8|3038.8|332
1716430800000|2024-05-23 02:20:00|3041.8|3038.8|3043.3|3040.3|3045.2|3042.2|3041.5|3038.5|274
1716431100000|2024-05-23 02:25:00|3043.1|3040.1|3049|3046|3049.6|3047.1|3042.1|3039.1|353
1716431400000|2024-05-23 02:30:00|3048.9|3045.9|3042.8|3039.8|3050|3047|3042.5|3039.5|701
1716431700000|2024-05-23 02:35:00|3042.7|3039.7|3035.7|3032.7|3042.9|3039.9|3027.8|3024.8|726
1716432000000|2024-05-23 02:40:00|3035.8|3032.8|3036.1|3033.1|3040.1|3038|3030.1|3027.1|512
1716432300000|2024-05-23 02:45:00|3036|3033|3038.1|3035.1|3039|3036|3030.5|3027.5|575
1716432600000|2024-05-23 02:50:00|3037.8|3034.8|3037.1|3034.1|3038.7|3035.7|3033.3|3030.3|407
1716432900000|2024-05-23 02:55:00|3037|3034|3038.4|3035.4|3038.4|3035.4|3032.8|3029.8|432
1716433200000|2024-05-23 03:00:00|3038.2|3035.2|3042.7|3039.7|3043.6|3040.6|3035.6|3032.6|332
1716433500000|2024-05-23 03:05:00|3043|3040|3047.3|3044.3|3049.9|3046.9|3042.7|3039.7|534
1716433800000|2024-05-23 03:10:00|3047.4|3044.4|3045.9|3043.9|3048.9|3045.9|3044.5|3041.5|351
1716434100000|2024-05-23 03:15:00|3046|3044|3043.8|3040.8|3046|3044|3038.7|3035.7|380
1716434400000|2024-05-23 03:20:00|3043.6|3040.6|3046.8|3043.8|3047.2|3044.2|3041.5|3038.5|364
1716434700000|2024-05-23 03:25:00|3046.5|3043.5|3046.6|3043.6|3049.2|3046.3|3044.9|3042.1|399
1716435000000|2024-05-23 03:30:00|3046.5|3043.5|3054.2|3051.2|3055.1|3052.9|3046.1|3043.1|305
1716435300000|2024-05-23 03:35:00|3054.3|3051.3|3051.9|3049.9|3054.7|3052.3|3051.9|3049.1|253
1716435600000|2024-05-23 03:40:00|3052.3|3049.3|3050.9|3047.9|3053.9|3051.1|3050.1|3047.1|269
1716435900000|2024-05-23 03:45:00|3051.1|3048.1|3050.3|3047.3|3051.3|3048.5|3047.6|3044.6|256
1716436200000|2024-05-23 03:50:00|3050.4|3047.4|3052.9|3049.9|3053|3050|3049.8|3046.8|255
1716436500000|2024-05-23 03:55:00|3052.8|3049.8|3055.1|3052.1|3056.4|3053.4|3052.6|3049.6|224
1716436800000|2024-05-23 04:00:00|3055.2|3052.2|3053.8|3050.8|3056.2|3053.2|3053.5|3050.6|253
1716437100000|2024-05-23 04:05:00|3053.9|3050.9|3054.1|3051.1|3054.2|3051.2|3051|3048.1|187
1716437400000|2024-05-23 04:10:00|3054|3051|3055.3|3052.3|3055.8|3052.8|3052.5|3049.5|118
1716437700000|2024-05-23 04:15:00|3055|3052|3055.9|3052.9|3057.4|3054.7|3053.7|3050.7|136
1716438000000|2024-05-23 04:20:00|3056|3053|3051.5|3048.5|3056|3053|3049.9|3047.1|138
1716438300000|2024-05-23 04:25:00|3051.6|3048.6|3050.7|3047.7|3052.3|3049.3|3049.5|3046.6|151
1716438600000|2024-05-23 04:30:00|3050.8|3047.8|3055.3|3052.3|3055.5|3052.9|3049.4|3046.4|175
1716438900000|2024-05-23 04:35:00|3055.4|3052.4|3057.3|3054.3|3058.8|3056.1|3054.3|3051.9|180
1716439200000|2024-05-23 04:40:00|3057|3054|3055.9|3052.9|3057.6|3054.6|3055.1|3052.1|132
1716439500000|2024-05-23 04:45:00|3056|3053|3055|3052|3057.9|3055.2|3054.5|3051.7|122
1716439800000|2024-05-23 04:50:00|3055.1|3052.1|3052.3|3049.3|3055.4|3053.1|3050.8|3047.8|142
1716440100000|2024-05-23 04:55:00|3052.2|3049.2|3051|3048|3053.2|3050.2|3050.5|3047.5|163
1716440400000|2024-05-23 05:00:00|3051.1|3048.1|3055|3052|3055|3052|3049|3046|224
1716440700000|2024-05-23 05:05:00|3054.9|3051.9|3049.6|3046.6|3055.7|3052.7|3047.8|3044.8|260
1716441000000|2024-05-23 05:10:00|3049.7|3046.7|3053|3050|3053.7|3050.7|3049.1|3046.1|211
1716441300000|2024-05-23 05:15:00|3052.5|3049.5|3054|3051|3054.4|3051.4|3050.7|3047.7|141
1716441600000|2024-05-23 05:20:00|3053.9|3050.9|3053.2|3050.2|3055.3|3052.3|3053.2|3050.2|118
1716441900000|2024-05-23 05:25:00|3053.3|3050.3|3051.7|3048.7|3055|3052|3051.2|3048.3|209
1716442200000|2024-05-23 05:30:00|3051.5|3048.5|3045.1|3042.1|3053.3|3050.4|3038.3|3035.3|775
1716442500000|2024-05-23 05:35:00|3045.2|3042.2|3035.6|3032.6|3045.7|3042.7|3033.7|3030.7|798
1716442800000|2024-05-23 05:40:00|3035.7|3032.7|3037.1|3034.1|3039.2|3036.2|3031.4|3028.4|854
1716443100000|2024-05-23 05:45:00|3037.2|3034.2|3037.4|3034.4|3042.9|3039.9|3036.3|3033.3|794
1716443400000|2024-05-23 05:50:00|3037.5|3034.5|3031|3028|3039.5|3036.5|3030.7|3027.7|988
1716443700000|2024-05-23 05:55:00|3031.1|3028.1|3028.3|3025.3|3034|3031|3023.2|3020.2|1055
1716444000000|2024-05-23 06:00:00|3028.5|3025.5|3034.3|3032.3|3036.1|3033.1|3017.6|3014.6|1095
1716444300000|2024-05-23 06:05:00|3034.7|3031.7|3038.6|3035.6|3040.1|3037.7|3033.8|3030.9|882
1716444600000|2024-05-23 06:10:00|3038.7|3035.7|3034.5|3031.5|3038.7|3036|3034|3031.1|696
1716444900000|2024-05-23 06:15:00|3034.6|3031.6|3041|3038|3041|3038|3031|3028|671
1716445200000|2024-05-23 06:20:00|3040.6|3037.6|3044.1|3041.1|3044.2|3041.8|3037.5|3035.5|696
1716445500000|2024-05-23 06:25:00|3043.8|3040.8|3049|3046|3050.5|3047.5|3043.1|3040.1|877
1716445800000|2024-05-23 06:30:00|3048.8|3045.8|3048.3|3045.3|3052.3|3049.6|3046.6|3044.2|673
1716446100000|2024-05-23 06:35:00|3048.5|3045.5|3049.3|3046.3|3051.2|3048.5|3045.9|3042.9|677
1716446400000|2024-05-23 06:40:00|3049.2|3046.2|3051.5|3048.5|3054|3051.2|3047.9|3045.4|622
1716446700000|2024-05-23 06:45:00|3051.4|3048.4|3051.4|3048.4|3054.4|3051.7|3050.1|3047.1|614
1716447000000|2024-05-23 06:50:00|3052.1|3049.1|3049.3|3046.3|3052.3|3049.6|3046.9|3044.3|562
1716447300000|2024-05-23 06:55:00|3048.5|3046.5|3050.9|3047.9|3051.8|3048.8|3046.4|3043.9|641
1716447600000|2024-05-23 07:00:00|3051|3048|3043.3|3041.3|3051.1|3049.1|3042.1|3039.8|645
1716447900000|2024-05-23 07:05:00|3043.4|3041.4|3038.9|3036.9|3044.4|3042|3033.5|3031.5|755
1716448200000|2024-05-23 07:10:00|3038.8|3036.8|3038.7|3035.7|3046.5|3044.1|3037.8|3035.6|707
1716448500000|2024-05-23 07:15:00|3038.5|3035.5|3037.8|3034.8|3043.5|3040.5|3037.7|3034.7|898
1716448800000|2024-05-23 07:20:00|3038|3035|3043.8|3040.8|3043.9|3040.9|3034.6|3032.1|691
1716449100000|2024-05-23 07:25:00|3043.9|3040.9|3044.2|3042.2|3047.8|3044.8|3043.1|3040.5|529
1716449400000|2024-05-23 07:30:00|3044.7|3041.7|3036.4|3033.4|3046.5|3043.5|3035|3032.3|689
1716449700000|2024-05-23 07:35:00|3036.3|3033.3|3038.6|3036.6|3039.8|3036.8|3035.4|3032.5|559
1716450000000|2024-05-23 07:40:00|3038.8|3035.8|3032|3029|3041.8|3039.2|3031.2|3028.5|630
1716450300000|2024-05-23 07:45:00|3032.1|3029.1|3032.1|3029.1|3033.3|3030.6|3027|3024|797
1716450600000|2024-05-23 07:50:00|3031.9|3028.9|3033.7|3030.7|3037.1|3034.6|3030|3027.1|645
1716450900000|2024-05-23 07:55:00|3033.9|3030.9|3030.8|3027.8|3035.7|3032.8|3028.9|3026.4|644
1716451200000|2024-05-23 08:00:00|3031.6|3029.6|3032.7|3029.7|3037.2|3034.2|3030.8|3027.8|769
1716451500000|2024-05-23 08:05:00|3033|3030|3029.6|3026.6|3034.1|3031.2|3027|3024|692
1716451800000|2024-05-23 08:10:00|3029.5|3026.5|3029.9|3026.9|3032.2|3030|3027.3|3024.3|569
1716452100000|2024-05-23 08:15:00|3030|3027|3032|3029|3033.2|3030.2|3029.2|3026.5|433
1716452400000|2024-05-23 08:20:00|3032.1|3029.1|3034.7|3031.7|3036.6|3034.2|3030.9|3028.2|409
1716452700000|2024-05-23 08:25:00|3034.8|3031.8|3034.4|3031.4|3035.6|3032.8|3032.9|3030|384
1716453000000|2024-05-23 08:30:00|3034.9|3031.9|3042.2|3040.2|3043.9|3040.9|3034.5|3031.5|632
1716453300000|2024-05-23 08:35:00|3042.1|3040.1|3047|3044|3047.8|3045|3041.5|3038.7|548
1716453600000|2024-05-23 08:40:00|3047.1|3044.1|3052.5|3049.5|3053.5|3050.8|3045|3042.3|506
1716453900000|2024-05-23 08:45:00|3052.4|3049.4|3050.3|3047.3|3053.3|3050.7|3048.3|3045.3|387
1716454200000|2024-05-23 08:50:00|3050.1|3047.1|3049.9|3046.9|3051.9|3049|3048.6|3045.8|286
1716454500000|2024-05-23 08:55:00|3050|3047|3048.9|3045.9|3050|3047|3044.9|3041.9|367
1716454800000|2024-05-23 09:00:00|3049|3046|3049.7|3047.7|3050.4|3047.7|3046.7|3043.8|501
1716455100000|2024-05-23 09:05:00|3049.8|3047.8|3049.7|3046.7|3050.4|3047.9|3047|3044.5|317
1716455400000|2024-05-23 09:10:00|3049.6|3046.6|3047.1|3044.1|3050|3047.4|3045.9|3042.9|338
1716455700000|2024-05-23 09:15:00|3047|3044|3049.6|3046.6|3052.6|3049.9|3046.8|3043.9|359
1716456000000|2024-05-23 09:20:00|3049.4|3046.4|3047.5|3044.5|3049.5|3046.5|3044.9|3041.9|308
1716456300000|2024-05-23 09:25:00|3047.6|3044.6|3046.4|3043.4|3049.1|3046.1|3045.3|3042.3|303
1716456600000|2024-05-23 09:30:00|3046.3|3043.3|3048.5|3045.5|3051.4|3048.4|3045.9|3042.9|232
1716456900000|2024-05-23 09:35:00|3048.4|3045.4|3049|3046|3049.6|3046.7|3046.9|3044|224
1716457200000|2024-05-23 09:40:00|3048.9|3045.9|3051.8|3049.8|3052.9|3049.9|3047.9|3044.9|267
1716457500000|2024-05-23 09:45:00|3051.7|3049.7|3054.5|3051.5|3055.2|3052.5|3050.4|3047.4|287
1716457800000|2024-05-23 09:50:00|3054.3|3051.3|3054.2|3051.2|3056|3053.4|3052.7|3049.7|347
1716458100000|2024-05-23 09:55:00|3054.3|3051.3|3056.3|3053.3|3058|3055.4|3053.3|3050.3|406
1716458400000|2024-05-23 10:00:00|3056.5|3053.5|3057|3054|3059.1|3056.6|3054.9|3052|396
1716458700000|2024-05-23 10:05:00|3056.9|3053.9|3054.4|3051.4|3057.8|3055.2|3053.1|3050.1|306
1716459000000|2024-05-23 10:10:00|3054.5|3051.5|3057.2|3054.2|3061.5|3058.9|3054.3|3051.3|432
1716459300000|2024-05-23 10:15:00|3057.1|3054.1|3051.9|3048.9|3057.4|3054.4|3051.1|3048.3|302
1716459600000|2024-05-23 10:20:00|3051.8|3048.8|3053.3|3050.3|3054.4|3051.5|3049.2|3046.2|356
1716459900000|2024-05-23 10:25:00|3053.5|3050.5|3055|3052|3057.6|3055.1|3051.9|3049|378
1716460200000|2024-05-23 10:30:00|3054.9|3051.9|3053.6|3050.6|3056.7|3053.7|3053.1|3050.4|219
1716460500000|2024-05-23 10:35:00|3053.8|3050.8|3054|3051|3055.2|3052.6|3053.1|3050.1|224
1716460800000|2024-05-23 10:40:00|3053.7|3051.7|3054.8|3051.8|3055.5|3052.7|3051.8|3048.8|321
1716461100000|2024-05-23 10:45:00|3054.9|3051.9|3059.6|3056.6|3059.6|3056.6|3053.8|3050.8|352
1716461400000|2024-05-23 10:50:00|3059.5|3056.5|3060.2|3057.2|3062.1|3059.1|3058.8|3055.8|339
1716461700000|2024-05-23 10:55:00|3060.1|3057.1|3059.2|3056.2|3060.9|3058.1|3057.1|3054.1|297
1716462000000|2024-05-23 11:00:00|3059.3|3056.3|3054.1|3051.1|3060.5|3057.5|3050.5|3047.5|407
1716462300000|2024-05-23 11:05:00|3054.2|3051.2|3059.9|3056.9|3063.4|3060.4|3053.9|3050.9|535
1716462600000|2024-05-23 11:10:00|3060|3057|3056.9|3053.9|3061.3|3058.4|3055.8|3052.8|377
1716462900000|2024-05-23 11:15:00|3057|3054|3057.8|3054.8|3060.5|3057.6|3056|3053|415
1716463200000|2024-05-23 11:20:00|3057.9|3054.9|3059.4|3056.4|3059.7|3056.9|3056.4|3053.4|307
1716463500000|2024-05-23 11:25:00|3058.8|3056.8|3063.3|3060.3|3063.4|3060.4|3058.4|3055.8|454
1716463800000|2024-05-23 11:30:00|3063.2|3060.2|3064|3061|3064.9|3062.2|3061.5|3058.7|430
1716464100000|2024-05-23 11:35:00|3064.1|3061.1|3064|3061|3066.8|3063.8|3062.2|3059.6|453
1716464400000|2024-05-23 11:40:00|3063.9|3060.9|3061.5|3058.5|3067.3|3064.5|3059.7|3057.2|462
1716464700000|2024-05-23 11:45:00|3061.4|3058.4|3060.8|3057.8|3062.1|3059.4|3056.5|3053.5|570
1716465000000|2024-05-23 11:50:00|3060.5|3057.5|3059.9|3056.9|3062.7|3060.1|3058.4|3055.4|403
1716465300000|2024-05-23 11:55:00|3059.2|3057.2|3063.2|3061.2|3063.9|3061.5|3059.2|3056.5|377
1716465600000|2024-05-23 12:00:00|3063.3|3061.3|3066.8|3063.8|3067.3|3064.9|3061.8|3059.2|540
1716465900000|2024-05-23 12:05:00|3066.7|3063.7|3067.8|3064.8|3069.9|3067.4|3065.9|3062.9|504
1716466200000|2024-05-23 12:10:00|3067.5|3065.5|3068.6|3065.6|3070.9|3068.3|3066.7|3063.8|470
1716466500000|2024-05-23 12:15:00|3068.5|3065.5|3070.5|3067.5|3070.6|3067.6|3066.3|3063.8|469
1716466800000|2024-05-23 12:20:00|3070.3|3067.3|3069.1|3066.1|3071.6|3069.3|3066.1|3063.1|665
1716467100000|2024-05-23 12:25:00|3069.2|3066.2|3071.4|3068.4|3073.1|3070.1|3067.2|3064.2|588
1716467400000|2024-05-23 12:30:00|3072.9|3067.5|3066.6|3063.6|3072.9|3068.8|3062.7|3059.7|1071
1716467700000|2024-05-23 12:35:00|3066.7|3063.7|3061.7|3058.7|3076.8|3073.8|3060.8|3058.4|1069
1716468000000|2024-05-23 12:40:00|3061.1|3059.1|3065.3|3062.3|3067.3|3064.4|3061|3058.6|926
1716468300000|2024-05-23 12:45:00|3065.4|3062.4|3056.6|3053.6|3066.2|3063.5|3055|3053|839
1716468600000|2024-05-23 12:50:00|3056.4|3053.4|3053.7|3051.7|3058|3055|3050.3|3047.8|888
1716468900000|2024-05-23 12:55:00|3053.8|3051.8|3061.3|3058.3|3064|3061.9|3053.8|3051.3|748
1716469200000|2024-05-23 13:00:00|3061.8|3058.8|3067.7|3064.7|3068.3|3066|3056.2|3053.8|1124
1716469500000|2024-05-23 13:05:00|3067.9|3064.9|3074.7|3071.7|3079.9|3077.7|3065.2|3062.6|1155
1716469800000|2024-05-23 13:10:00|3074.6|3071.6|3074.7|3071.7|3082.5|3079.5|3074.4|3071.4|1152
1716470100000|2024-05-23 13:15:00|3074.6|3071.6|3073.9|3070.9|3079.2|3076.2|3072.8|3070.2|955
1716470400000|2024-05-23 13:20:00|3074|3071|3085.4|3082.4|3085.7|3083.1|3073.4|3070.4|922
1716470700000|2024-05-23 13:25:00|3085.5|3082.5|3076.8|3074.8|3088.7|3085.7|3075.5|3072.6|1086
1716471000000|2024-05-23 13:30:00|3077.3|3074.3|3088.9|3085.9|3089.3|3086.8|3074.6|3071.6|1453
1716471300000|2024-05-23 13:35:00|3089|3086|3080.6|3078.6|3096|3093.6|3080|3077.9|1513
1716471600000|2024-05-23 13:40:00|3080.2|3078.2|3086.9|3078.5|3086.9|3081.6|3076.6|3074|1218
1716471900000|2024-05-23 13:45:00|3083.2|3080.2|3065.1|3062.1|3084.3|3080.2|3063|3060.4|1797
1716472200000|2024-05-23 13:50:00|3065.5|3062.5|3052.6|3049.6|3065.5|3063|3047.1|3044.8|1634
1716472500000|2024-05-23 13:55:00|3052.5|3049.5|3067.2|3064.2|3068.6|3065.7|3050.2|3047.4|1396
1716472800000|2024-05-23 14:00:00|3067.1|3064.1|3060.9|3057.9|3081.2|3078.4|3055.7|3053.3|1631
1716473100000|2024-05-23 14:05:00|3060.3|3058.3|3055.9|3053.9|3064.1|3061.3|3053.7|3051.2|1465
1716473400000|2024-05-23 14:10:00|3056.4|3053.4|3047.1|3044.1|3056.4|3053.4|3042.6|3040|1621
1716473700000|2024-05-23 14:15:00|3047.7|3044.7|3037.9|3035.9|3050.8|3048.1|3033|3030.4|1675
1716474000000|2024-05-23 14:20:00|3038.1|3036.1|3044.8|3042.8|3051.7|3048.7|3038.1|3035.8|1650
1716474300000|2024-05-23 14:25:00|3044.6|3042.6|3034.5|3031.5|3046.8|3043.8|3033.3|3030.3|1335
1716474600000|2024-05-23 14:30:00|3034.4|3031.4|3020.8|3017.8|3037.8|3034.8|3019.2|3016.9|1519
1716474900000|2024-05-23 14:35:00|3020.6|3017.6|3032.3|3029.3|3034.4|3031.6|3019.5|3017.1|1500
1716475200000|2024-05-23 14:40:00|3032.5|3029.5|3023.9|3021.9|3034.3|3031.5|3023.9|3021.2|1392
1716475500000|2024-05-23 14:45:00|3025.3|3022.3|3032.4|3030.4|3039.4|3037.1|3023.6|3021.4|1284
1716475800000|2024-05-23 14:50:00|3033.2|3030.2|3026.4|3023.4|3033.7|3031.2|3020.5|3017.8|1079
1716476100000|2024-05-23 14:55:00|3026.6|3023.6|3026.3|3023.3|3031.6|3028.6|3021.7|3018.7|959
1716476400000|2024-05-23 15:00:00|3026.4|3023.4|3032.5|3029.5|3035|3032|3021.7|3018.7|1108
1716476700000|2024-05-23 15:05:00|3032.7|3029.7|3032.1|3029.1|3034.4|3031.4|3027.8|3024.8|919
1716477000000|2024-05-23 15:10:00|3032|3029|3027.9|3024.9|3034.8|3032|3025.4|3022.7|966
1716477300000|2024-05-23 15:15:00|3027.8|3025.8|3028.7|3025.7|3032.3|3029.8|3023.3|3021.1|849
1716477600000|2024-05-23 15:20:00|3028.9|3025.9|3024.5|3021.5|3030.8|3028.3|3022.7|3019.9|874
1716477900000|2024-05-23 15:25:00|3024.3|3021.3|3031.5|3028.5|3031.7|3028.8|3021.9|3018.9|875
1716478200000|2024-05-23 15:30:00|3031.6|3028.6|3044|3041|3045.4|3042.4|3031.5|3028.5|1050
1716478500000|2024-05-23 15:35:00|3043.9|3040.9|3046.8|3043.8|3049|3046.3|3038|3035.6|901
1716478800000|2024-05-23 15:40:00|3046.5|3044.5|3044.3|3041.3|3048.8|3046|3041.9|3039.3|761
1716479100000|2024-05-23 15:45:00|3044.4|3041.4|3045.2|3042.2|3047.9|3044.9|3044.2|3041.2|653
1716479400000|2024-05-23 15:50:00|3045.3|3042.3|3049.1|3046.1|3053|3050.3|3045.3|3042.3|839
1716479700000|2024-05-23 15:55:00|3049.2|3046.2|3045.8|3042.8|3050.4|3047.4|3044.4|3042|767
1716480000000|2024-05-23 16:00:00|3045.5|3042.5|3052.9|3050.9|3054.4|3051.9|3045|3042.1|743
1716480300000|2024-05-23 16:05:00|3052.7|3050.7|3048.6|3045.6|3054.4|3051.7|3047.8|3044.8|744
1716480600000|2024-05-23 16:10:00|3048.7|3045.7|3045.6|3042.6|3049.3|3046.3|3044.5|3041.8|672
1716480900000|2024-05-23 16:15:00|3045.9|3042.9|3038.8|3035.8|3045.9|3042.9|3036.3|3033.7|627
1716481200000|2024-05-23 16:20:00|3038.7|3035.7|3039.1|3036.1|3041.5|3039|3036.3|3033.7|697
1716481500000|2024-05-23 16:25:00|3039.2|3036.2|3041|3038|3042.4|3039.9|3038.2|3035.3|643
1716481800000|2024-05-23 16:30:00|3040.9|3037.9|3039.5|3037.5|3042.6|3040.6|3039.2|3037|690
1716482100000|2024-05-23 16:35:00|3039.3|3037.3|3043|3041|3045.2|3042.9|3037.7|3035.4|693
1716482400000|2024-05-23 16:40:00|3043.1|3041.1|3036.1|3034.1|3043.9|3041.5|3036|3033.6|665
1716482700000|2024-05-23 16:45:00|3036.2|3034.2|3038.6|3035.6|3038.7|3035.8|3034.5|3032.2|680
1716483000000|2024-05-23 16:50:00|3038.5|3035.5|3036.8|3034.8|3038.8|3036.5|3035|3032.5|558
1716483300000|2024-05-23 16:55:00|3036.7|3034.7|3034.4|3032.4|3038.1|3036|3032|3029.7|628
1716483600000|2024-05-23 17:00:00|3034.8|3031.8|3034.1|3031.1|3038.7|3036.2|3030.8|3028.8|638
1716483900000|2024-05-23 17:05:00|3033.9|3031.9|3026.8|3023.8|3035.4|3032.6|3026.7|3023.8|707
1716484200000|2024-05-23 17:10:00|3026.9|3023.9|3028.9|3025.9|3030.9|3028.6|3025|3022.4|725
1716484500000|2024-05-23 17:15:00|3028.8|3025.8|3024.2|3022.2|3032.5|3029.6|3023.7|3021.3|722
1716484800000|2024-05-23 17:20:00|3024.3|3022.3|3028.2|3026.2|3029.7|3026.9|3019.2|3017.2|785
1716485100000|2024-05-23 17:25:00|3027.7|3025.7|3023.7|3020.7|3028.5|3025.8|3020|3017.3|1101
1716485400000|2024-05-23 17:30:00|3024.1|3021.1|3027.9|3025.9|3028.8|3026.3|3023.8|3020.8|856
1716485700000|2024-05-23 17:35:00|3027.8|3025.8|3019.5|3017.5|3027.8|3025.8|3017.5|3014.5|867
1716486000000|2024-05-23 17:40:00|3019.6|3017.6|3020.1|3017.1|3023.4|3020.7|3018.7|3016.4|829
1716486300000|2024-05-23 17:45:00|3020|3017|3024.2|3021.2|3024.8|3022.5|3016.3|3013.9|876
1716486600000|2024-05-23 17:50:00|3024|3021|3018.1|3015.1|3024.3|3021.9|3015.5|3013.5|795
1716486900000|2024-05-23 17:55:00|3018|3015|3010.4|3008.4|3019.7|3017.3|3010.1|3008.1|933
1716487200000|2024-05-23 18:00:00|3010.3|3008.3|3012.8|3010.8|3016.4|3013.8|3010.3|3008.3|776
1716487500000|2024-05-23 18:05:00|3012.7|3010.7|3016.6|3014.6|3017.9|3015.5|3010.9|3008.9|701
1716487800000|2024-05-23 18:10:00|3016.5|3014.5|3018.1|3016.1|3019|3017|3014|3012|724
1716488100000|2024-05-23 18:15:00|3018.3|3016.3|3013.4|3011.4|3022.7|3020.4|3013.2|3010.8|746
1716488400000|2024-05-23 18:20:00|3013.7|3010.7|3019.4|3017.4|3020.2|3017.9|3012.6|3010|771
1716488700000|2024-05-23 18:25:00|3019.3|3017.3|3023.6|3020.6|3025.6|3023.1|3018.2|3015.8|741
1716489000000|2024-05-23 18:30:00|3022.4|3020.4|3019.7|3017.7|3023.6|3021.3|3019.4|3017.2|602
1716489300000|2024-05-23 18:35:00|3019.6|3017.6|3024.6|3022.6|3025.1|3022.6|3018.6|3016|587
1716489600000|2024-05-23 18:40:00|3024.4|3022.4|3023.9|3021.9|3026.5|3024|3023.4|3021.1|536
1716489900000|2024-05-23 18:45:00|3024|3022|3022.5|3020.5|3025.7|3023.2|3022.3|3019.7|412
1716490200000|2024-05-23 18:50:00|3022.4|3020.4|3019.4|3017.4|3023.4|3021.2|3019.4|3017|345
1716490500000|2024-05-23 18:55:00|3019.5|3017.5|3018.5|3016.5|3022.3|3019.7|3017.9|3015.6|476
1716490800000|2024-05-23 19:00:00|3018.7|3015.7|3014.8|3011.8|3019.8|3017.5|3013.8|3011.7|483
1716491100000|2024-05-23 19:05:00|3014.9|3011.9|3015.8|3013.8|3016.6|3014.6|3013.8|3011.6|410
1716491400000|2024-05-23 19:10:00|3016.4|3013.4|3013.7|3011.7|3016.6|3014.2|3012.4|3010.4|339
1716491700000|2024-05-23 19:15:00|3013.6|3011.6|3012.8|3010.8|3016.9|3014.9|3012.6|3010.6|357
1716492000000|2024-05-23 19:20:00|3012.9|3010.9|3013.2|3011.2|3014.9|3012.2|3012.6|3010.6|304
1716492300000|2024-05-23 19:25:00|3013.1|3011.1|3010.5|3008.5|3014.1|3012.1|3009.1|3006.7|344
1716492600000|2024-05-23 19:30:00|3010.4|3008.4|3010|3008|3011.2|3009.2|3009.4|3007.4|368
1716492900000|2024-05-23 19:35:00|3009.8|3007.8|3009.9|3007.9|3012.5|3010.5|3009.3|3007.3|310
1716493200000|2024-05-23 19:40:00|3010|3008|3010.3|3008.3|3011.2|3009.2|3007.8|3005.8|310
1716493500000|2024-05-23 19:45:00|3010.4|3008.4|3008.7|3006.7|3010.4|3008.4|3007.9|3005.9|332
1716493800000|2024-05-23 19:50:00|3008.8|3006.8|3011.7|3009.7|3012.2|3009.9|3007.6|3005.1|372
1716494100000|2024-05-23 19:55:00|3011.6|3009.6|3014.9|3012.9|3014.9|3012.9|3011.1|3008.2|397
1716494400000|2024-05-23 20:00:00|3014.8|3012.8|3012.1|3010.1|3016.2|3013.9|3011|3009|350
1716494700000|2024-05-23 20:05:00|3012|3010|3015|3013|3015.6|3013.6|3011.8|3009.8|160
1716495000000|2024-05-23 20:10:00|3014.9|3012.9|3015.2|3013.2|3016.1|3014|3014.5|3012.1|146
1716495300000|2024-05-23 20:15:00|3015.1|3013.1|3015.5|3013.5|3016.5|3014.5|3014.8|3012.8|168
1716495600000|2024-05-23 20:20:00|3015.4|3013.4|3013.5|3011.5|3015.4|3013.4|3012.3|3010.3|179
1716495900000|2024-05-23 20:25:00|3013.3|3011.3|3011.6|3009.6|3013.5|3011.5|3011.3|3009.3|158
1716496200000|2024-05-23 20:30:00|3011.5|3009.5|3011.2|3009.2|3012.6|3010.6|3010.4|3008.4|138
1716496500000|2024-05-23 20:35:00|3011.4|3009.4|3010.5|3008.5|3012|3010|3009.9|3007.4|225
1716496800000|2024-05-23 20:40:00|3010.6|3008.6|3012.1|3010.1|3012.8|3010.4|3010.5|3008.5|142
1716497100000|2024-05-23 20:45:00|3012|3010|3013|3010|3013.8|3011.1|3011.9|3009.2|95
1716497400000|2024-05-23 20:50:00|3012.9|3009.9|3014.4|3011.4|3014.7|3012.2|3012.4|3009.7|117
1716497700000|2024-05-23 20:55:00|3014|3012|3014.2|3011.2|3020.9|3012.5|3013.6|3005.4|109
1716501600000|2024-05-23 22:00:00|3014.4|3011.4|3013.5|3010.5|3014.5|3011.5|3013|3010|39
1716501900000|2024-05-23 22:05:00|3013.9|3010.9|3012.5|3009.5|3014.3|3011.3|3012|3009|114
1716502200000|2024-05-23 22:10:00|3012.6|3009.6|3013.1|3010.1|3014.5|3011.5|3012.2|3009.4|147
1716502500000|2024-05-23 22:15:00|3012.9|3009.9|3014.6|3011.6|3014.8|3011.8|3012.7|3009.7|175
1716502800000|2024-05-23 22:20:00|3014.4|3011.4|3015.1|3012.1|3016.6|3013.6|3013.6|3010.6|174
1716503100000|2024-05-23 22:25:00|3015.5|3012.5|3017.3|3014.3|3017.5|3014.5|3014.4|3011.4|111
1716503400000|2024-05-23 22:30:00|3017.2|3014.2|3016.4|3013.4|3018.4|3015.4|3015.1|3012.1|121
1716503700000|2024-05-23 22:35:00|3016.9|3013.9|3015.1|3012.1|3017.8|3014.8|3014.6|3011.6|137
1716504000000|2024-05-23 22:40:00|3015.2|3012.2|3015.2|3012.2|3016.8|3013.8|3014.6|3011.6|101
1716504300000|2024-05-23 22:45:00|3015.5|3012.5|3015.5|3012.5|3015.9|3012.9|3014.6|3011.6|98
1716504600000|2024-05-23 22:50:00|3015.4|3012.4|3015.7|3012.7|3015.9|3012.9|3014.9|3011.9|69
1716504900000|2024-05-23 22:55:00|3015.5|3012.5|3016.7|3013.7|3017.2|3014.2|3014.9|3011.9|116
1716505200000|2024-05-23 23:00:00|3017|3014|3015.9|3012.9|3018.5|3015.5|3015.7|3012.7|159
1716505500000|2024-05-23 23:05:00|3016|3013|3015.8|3012.8|3016.5|3013.5|3015.2|3012.2|124
1716505800000|2024-05-23 23:10:00|3016.3|3013.3|3015.9|3012.9|3016.7|3013.7|3015.6|3012.6|88
1716506100000|2024-05-23 23:15:00|3015.8|3012.8|3014.8|3011.8|3016|3013|3014.3|3011.3|64
1716506400000|2024-05-23 23:20:00|3015.1|3012.1|3016.3|3013.3|3017|3014|3014.7|3011.7|113
1716506700000|2024-05-23 23:25:00|3016.4|3013.4|3015.8|3012.8|3016.7|3013.7|3015.3|3012.3|68
1716507000000|2024-05-23 23:30:00|3016|3013|3017.7|3014.7|3019.4|3016.4|3015.7|3012.7|188
1716507300000|2024-05-23 23:35:00|3018|3015|3021.2|3018.2|3021.5|3018.5|3017.7|3014.7|141
1716507600000|2024-05-23 23:40:00|3020.6|3017.6|3021.4|3018.4|3022.1|3019.1|3020.3|3017.3|126
1716507900000|2024-05-23 23:45:00|3021.5|3018.5|3023.8|3020.8|3024.4|3021.4|3020.9|3017.9|254
1716508200000|2024-05-23 23:50:00|3023.9|3020.9|3022|3019|3024.1|3021.1|3020.8|3017.8|215
1716508500000|2024-05-23 23:55:00|3022.1|3019.1|3017.8|3014.8|3022.6|3019.6|3016.8|3013.8|185
1716508800000|2024-05-24 00:00:00|3018|3015|3020.9|3017.9|3021.7|3018.7|3017.1|3014.1|179
1716509100000|2024-05-24 00:05:00|3021|3018|3019.9|3016.9|3021|3018|3018.3|3015.3|145
1716509400000|2024-05-24 00:10:00|3019.8|3016.8|3017.7|3014.7|3019.9|3016.9|3016.1|3013.1|153
1716509700000|2024-05-24 00:15:00|3017.9|3014.9|3016.8|3013.8|3019|3016|3016.5|3013.5|187
1716510000000|2024-05-24 00:20:00|3016.9|3013.9|3015.9|3012.9|3018.5|3015.5|3015.7|3012.7|237
1716510300000|2024-05-24 00:25:00|3015.8|3012.8|3012.5|3009.5|3016.1|3013.1|3011.9|3008.9|242
1716510600000|2024-05-24 00:30:00|3011.6|3009.6|3010.2|3007.2|3012.6|3009.6|3009|3006|281
1716510900000|2024-05-24 00:35:00|3010.1|3007.1|3009|3006|3011|3008|3007.7|3004.9|267
1716511200000|2024-05-24 00:40:00|3009.2|3006.2|3010|3007|3010.3|3007.3|3007.7|3004.7|293
1716511500000|2024-05-24 00:45:00|3010.1|3007.1|3012|3009|3012|3009|3009.5|3006.5|172
1716511800000|2024-05-24 00:50:00|3011.8|3008.8|3013.5|3010.5|3014.2|3011.2|3011.4|3008.4|244
1716512100000|2024-05-24 00:55:00|3013.4|3010.4|3011|3008|3015.6|3012.6|3010.7|3007.7|245
1716512400000|2024-05-24 01:00:00|3010.7|3007.7|3016.4|3013.4|3021.5|3018.5|3006|3003|970
1716512700000|2024-05-24 01:05:00|3016.6|3013.6|3014.2|3011.2|3018.1|3015.1|3009.9|3006.9|714
1716513000000|2024-05-24 01:10:00|3014.3|3011.3|3014.5|3011.5|3015.4|3012.4|3006.9|3003.9|807
1716513300000|2024-05-24 01:15:00|3014.4|3011.4|3027.3|3024.3|3027.4|3024.4|3013.1|3010.1|879
1716513600000|2024-05-24 01:20:00|3027.2|3024.2|3024.6|3021.6|3029|3026|3023.3|3020.3|853
1716513900000|2024-05-24 01:25:00|3024.2|3021.2|3030.5|3027.5|3031.1|3028.1|3024.1|3021.1|741
1716514200000|2024-05-24 01:30:00|3030.6|3027.6|3034.9|3031.9|3036|3033|3028.4|3025.4|713
1716514500000|2024-05-24 01:35:00|3034.7|3031.7|3035.9|3032.9|3036|3033|3031.9|3028.9|656
1716514800000|2024-05-24 01:40:00|3036.2|3033.2|3034.5|3031.5|3037.5|3034.5|3031.8|3028.8|615
1716515100000|2024-05-24 01:45:00|3034.4|3031.4|3037.5|3034.5|3041|3038|3034.4|3031.4|676
1716515400000|2024-05-24 01:50:00|3037.1|3034.1|3036.7|3033.7|3039.4|3036.4|3035.3|3032.3|506
1716515700000|2024-05-24 01:55:00|3036.6|3033.6|3040.3|3037.3|3042.3|3039.3|3035.8|3032.8|584
1716516000000|2024-05-24 02:00:00|3040.1|3037.1|3039.3|3036.3|3043.7|3040.7|3034.8|3031.8|647
1716516300000|2024-05-24 02:05:00|3039.4|3036.4|3039.7|3036.7|3039.7|3036.7|3035.2|3032.2|553
1716516600000|2024-05-24 02:10:00|3039.6|3036.6|3043.2|3040.2|3043.5|3040.6|3037.9|3034.9|600
1716516900000|2024-05-24 02:15:00|3043.3|3040.3|3035.6|3032.6|3043.3|3040.3|3034.8|3031.8|492
1716517200000|2024-05-24 02:20:00|3035.5|3032.5|3033.9|3030.9|3036.1|3033.1|3032.7|3029.7|640
1716517500000|2024-05-24 02:25:00|3034.1|3031.1|3028.5|3025.5|3034.9|3031.9|3027.9|3024.9|570
1716517800000|2024-05-24 02:30:00|3029|3026|3024.9|3021.9|3031.2|3028.2|3021.8|3018.8|1009
1716518100000|2024-05-24 02:35:00|3024.7|3021.7|3030.2|3027.2|3032.2|3029.2|3023.3|3020.3|737
1716518400000|2024-05-24 02:40:00|3029.9|3026.9|3032.6|3029.6|3034.7|3031.7|3029.6|3026.8|604
1716518700000|2024-05-24 02:45:00|3032.7|3029.7|3031.1|3028.1|3033.6|3030.6|3026.2|3023.5|622
1716519000000|2024-05-24 02:50:00|3031|3028|3032.1|3029.1|3032.6|3029.9|3028.7|3026.3|546
1716519300000|2024-05-24 02:55:00|3032.3|3029.3|3030.1|3027.1|3032.3|3029.4|3029|3026|383
1716519600000|2024-05-24 03:00:00|3029.9|3026.9|3032.2|3029.2|3034.5|3031.5|3027.3|3024.4|514
1716519900000|2024-05-24 03:05:00|3031.9|3028.9|3028|3025|3033.2|3030.2|3027.8|3024.9|550
1716520200000|2024-05-24 03:10:00|3027.9|3024.9|3026.1|3023.1|3028.1|3025.1|3023.7|3020.7|624
1716520500000|2024-05-24 03:15:00|3026.5|3023.5|3027.4|3024.4|3028.8|3025.9|3023.9|3021.3|542
1716520800000|2024-05-24 03:20:00|3027.2|3024.2|3024.6|3021.6|3027.2|3024.2|3022.9|3019.9|504
1716521100000|2024-05-24 03:25:00|3024.4|3021.4|3024.1|3021.1|3028.5|3025.5|3023.1|3020.1|468
1716521400000|2024-05-24 03:30:00|3024|3021|3024.5|3021.5|3025.6|3022.6|3023.3|3020.3|260
1716521700000|2024-05-24 03:35:00|3024.8|3021.8|3023.2|3020.2|3027.2|3024.2|3023.1|3020.1|237
1716522000000|2024-05-24 03:40:00|3023.1|3020.1|3023.7|3020.7|3025.1|3022.1|3022.5|3019.5|293
1716522300000|2024-05-24 03:45:00|3023.8|3020.8|3023.2|3020.2|3025.7|3022.7|3022.9|3019.9|217
1716522600000|2024-05-24 03:50:00|3023.1|3020.1|3025|3022|3025.7|3022.7|3022.9|3019.9|192
1716522900000|2024-05-24 03:55:00|3025.2|3022.2|3025.9|3022.9|3027.1|3024.1|3024.1|3021.1|218
1716523200000|2024-05-24 04:00:00|3026|3023|3027.7|3024.7|3028.7|3025.7|3025.6|3022.6|203
1716523500000|2024-05-24 04:05:00|3027.6|3024.6|3027.7|3024.7|3028.8|3026.1|3027.3|3024.4|184
1716523800000|2024-05-24 04:10:00|3027.5|3024.5|3030.8|3027.8|3030.9|3028.2|3026.8|3023.8|197
1716524100000|2024-05-24 04:15:00|3030.7|3027.7|3031.6|3028.6|3032.3|3029.3|3030.1|3027.1|232
1716524400000|2024-05-24 04:20:00|3031.7|3028.7|3032.1|3029.1|3033.2|3030.2|3030.9|3027.9|190
1716524700000|2024-05-24 04:25:00|3032|3029|3031.3|3028.3|3033.8|3030.8|3031.1|3028.1|200
1716525000000|2024-05-24 04:30:00|3031.5|3028.5|3033.6|3030.6|3035|3032|3031.3|3028.3|216
1716525300000|2024-05-24 04:35:00|3033.8|3030.8|3034.7|3031.7|3036.7|3033.7|3033.3|3030.3|243
1716525600000|2024-05-24 04:40:00|3034.2|3031.2|3035.3|3032.3|3036.5|3033.5|3034.1|3031.1|236
1716525900000|2024-05-24 04:45:00|3035.2|3032.2|3039.2|3036.2|3039.5|3036.5|3034.8|3031.8|179
1716526200000|2024-05-24 04:50:00|3039.4|3036.4|3040.2|3037.2|3040.9|3037.9|3038.8|3035.8|233
1716526500000|2024-05-24 04:55:00|3040.1|3037.1|3039.9|3036.9|3040.5|3037.5|3038.3|3035.3|188
1716526800000|2024-05-24 05:00:00|3039.2|3036.2|3038.3|3035.3|3040.2|3037.2|3036.8|3033.8|241
1716527100000|2024-05-24 05:05:00|3038.1|3035.1|3041|3038|3041.2|3038.2|3037.6|3034.6|219
1716527400000|2024-05-24 05:10:00|3040.9|3037.9|3039.5|3036.5|3041.5|3038.5|3039.4|3036.4|194
1716527700000|2024-05-24 05:15:00|3039.4|3036.4|3040.8|3037.8|3041.2|3038.2|3038.8|3035.8|183
1716528000000|2024-05-24 05:20:00|3040.6|3037.6|3040.6|3037.6|3042.3|3039.3|3039.1|3036.1|222
1716528300000|2024-05-24 05:25:00|3040.5|3037.5|3040.5|3037.5|3041.7|3038.7|3039.4|3036.4|226
1716528600000|2024-05-24 05:30:00|3040.3|3037.3|3050.1|3047.1|3051.6|3048.9|3039.9|3036.9|985
1716528900000|2024-05-24 05:35:00|3049.9|3046.9|3050.4|3047.4|3052.6|3049.9|3047.1|3044.1|751
1716529200000|2024-05-24 05:40:00|3050.5|3047.5|3052.3|3049.3|3054.8|3051.8|3048.2|3045.6|705
1716529500000|2024-05-24 05:45:00|3052|3049|3055|3052|3056.4|3053.4|3049.3|3046.3|651
1716529800000|2024-05-24 05:50:00|3054.8|3051.8|3056.7|3053.7|3059.2|3056.6|3052.2|3049.2|758
1716530100000|2024-05-24 05:55:00|3056.6|3053.6|3055.8|3052.8|3058.2|3055.2|3053.3|3050.3|691
1716530400000|2024-05-24 06:00:00|3056|3053|3051.2|3048.2|3056|3053|3049.4|3046.4|753
1716530700000|2024-05-24 06:05:00|3051|3048|3051.8|3048.8|3054.3|3051.3|3048.4|3045.4|617
1716531000000|2024-05-24 06:10:00|3051.4|3048.4|3054.4|3051.4|3055.1|3052.1|3049.4|3046.7|783
1716531300000|2024-05-24 06:15:00|3054.5|3051.5|3052.2|3049.2|3055.7|3052.7|3049.5|3046.8|772
1716531600000|2024-05-24 06:20:00|3052.1|3049.1|3045.4|3042.4|3054.2|3051.2|3044.9|3041.9|813
1716531900000|2024-05-24 06:25:00|3045.3|3042.3|3046.6|3043.6|3047.6|3044.6|3041.1|3038.1|825
1716532200000|2024-05-24 06:30:00|3046.8|3043.8|3049|3046|3050|3047.2|3045.2|3042.5|646
1716532500000|2024-05-24 06:35:00|3049.1|3046.1|3047.1|3044.1|3049.1|3046.1|3043.2|3040.2|675
1716532800000|2024-05-24 06:40:00|3047.2|3044.2|3044.1|3041.1|3049.1|3046.6|3042.6|3039.7|802
1716533100000|2024-05-24 06:45:00|3043.9|3040.9|3044.2|3041.2|3047.1|3044.1|3041.6|3038.6|665
1716533400000|2024-05-24 06:50:00|3044.1|3041.1|3039.9|3036.9|3044.3|3041.5|3037.3|3034.3|744
1716533700000|2024-05-24 06:55:00|3039.7|3036.7|3046.2|3043.2|3048.1|3045.1|3039|3036|573
1716534000000|2024-05-24 07:00:00|3045.7|3042.7|3044.1|3041.1|3046.7|3043.7|3043.3|3040.3|489
1716534300000|2024-05-24 07:05:00|3044.2|3041.2|3048.3|3045.3|3048.6|3045.6|3041.6|3038.6|496
1716534600000|2024-05-24 07:10:00|3048.4|3045.4|3049.9|3046.9|3051.7|3048.7|3047.4|3044.6|538
1716534900000|2024-05-24 07:15:00|3050.1|3047.1|3048.7|3045.7|3052.7|3049.7|3048.3|3045.3|474
1716535200000|2024-05-24 07:20:00|3048.6|3045.6|3043.8|3040.8|3049.7|3046.7|3043.4|3040.4|402
1716535500000|2024-05-24 07:25:00|3043.7|3040.7|3046.4|3043.4|3047.5|3044.5|3043.5|3040.5|419
1716535800000|2024-05-24 07:30:00|3046|3043|3043.2|3040.2|3046.3|3043.3|3042.5|3039.6|471
1716536100000|2024-05-24 07:35:00|3043.1|3040.1|3046.5|3043.5|3048.1|3045.1|3042.3|3039.7|455
1716536400000|2024-05-24 07:40:00|3046.7|3043.7|3040.8|3037.8|3046.7|3043.7|3038.8|3036.1|411
1716536700000|2024-05-24 07:45:00|3040.9|3037.9|3036.7|3033.7|3042.2|3039.8|3036.7|3033.7|400
1716537000000|2024-05-24 07:50:00|3036.6|3033.6|3040.1|3037.1|3040.2|3037.2|3035.8|3032.8|430
1716537300000|2024-05-24 07:55:00|3040.2|3037.2|3039.1|3036.1|3043.7|3040.7|3037.8|3034.8|411
1716537600000|2024-05-24 08:00:00|3038.9|3035.9|3033.9|3030.9|3038.9|3035.9|3030.3|3027.3|611
1716537900000|2024-05-24 08:05:00|3033.7|3030.7|3036|3033|3036.9|3033.9|3030.6|3027.6|574
1716538200000|2024-05-24 08:10:00|3036.3|3033.3|3041.8|3038.8|3041.8|3039.1|3035.4|3032.4|417
1716538500000|2024-05-24 08:15:00|3041.7|3038.7|3037.5|3034.5|3041.8|3039.1|3036.6|3034.1|418
1716538800000|2024-05-24 08:20:00|3037.6|3034.6|3036|3033|3039.6|3036.6|3035.7|3032.9|413
1716539100000|2024-05-24 08:25:00|3036.1|3033.1|3037|3034|3038.3|3035.3|3034.8|3031.9|492
1716539400000|2024-05-24 08:30:00|3037.3|3034.3|3040.4|3037.4|3041.6|3038.6|3036.7|3033.7|484
1716539700000|2024-05-24 08:35:00|3040.1|3038.1|3046.6|3043.6|3047|3044|3040.1|3037.3|346
1716540000000|2024-05-24 08:40:00|3046.5|3043.5|3050.6|3047.6|3051.1|3048.1|3046.5|3043.5|373
1716540300000|2024-05-24 08:45:00|3050.1|3047.1|3050.5|3047.5|3053.1|3050.3|3050|3047|372
1716540600000|2024-05-24 08:50:00|3050.6|3047.6|3054|3051|3054.7|3051.7|3049.9|3046.9|390
1716540900000|2024-05-24 08:55:00|3054.2|3051.2|3053.2|3050.2|3056|3053|3052.4|3049.6|505
1716541200000|2024-05-24 09:00:00|3053.1|3050.1|3052.7|3049.7|3055.1|3052.1|3052.7|3049.7|353
1716541500000|2024-05-24 09:05:00|3052.9|3049.9|3057.8|3054.8|3058.3|3055.3|3051.4|3048.4|403
1716541800000|2024-05-24 09:10:00|3057.7|3054.7|3059.5|3056.5|3061.2|3058.2|3057.7|3054.7|476
1716542100000|2024-05-24 09:15:00|3059.7|3056.7|3061|3058|3061.7|3059|3056.6|3053.6|394
1716542400000|2024-05-24 09:20:00|3060.8|3058.8|3056.1|3053.1|3061.9|3059|3055.5|3052.5|414
1716542700000|2024-05-24 09:25:00|3056.3|3053.3|3057.6|3054.6|3058.4|3055.4|3054.5|3051.5|463
1716543000000|2024-05-24 09:30:00|3057.7|3054.7|3055.7|3052.7|3059.5|3056.8|3054.8|3051.8|460
1716543300000|2024-05-24 09:35:00|3055.6|3052.6|3054.7|3051.7|3055.7|3052.7|3051.9|3048.9|464
1716543600000|2024-05-24 09:40:00|3054|3052|3054|3051|3056.5|3053.7|3052.2|3049.3|301
1716543900000|2024-05-24 09:45:00|3053.9|3050.9|3056.2|3053.2|3056.2|3053.2|3052.9|3049.9|297
1716544200000|2024-05-24 09:50:00|3056.6|3053.6|3055.8|3052.8|3057.2|3054.4|3054.6|3051.9|504
1716544500000|2024-05-24 09:55:00|3055.7|3052.7|3054.2|3051.2|3056|3053.2|3052.4|3049.4|377
1716544800000|2024-05-24 10:00:00|3054.1|3051.1|3054.3|3051.3|3055.6|3052.8|3052.6|3049.9|338
1716545100000|2024-05-24 10:05:00|3053.8|3051.8|3056.5|3053.5|3057.6|3054.6|3053.6|3050.6|425
1716545400000|2024-05-24 10:10:00|3056.7|3053.7|3055.6|3052.6|3057.3|3054.3|3053.4|3050.4|361
1716545700000|2024-05-24 10:15:00|3055.3|3052.3|3057.3|3054.3|3058|3055|3053.5|3050.8|425
1716546000000|2024-05-24 10:20:00|3057.2|3054.2|3056.8|3053.8|3057.9|3054.9|3055.4|3052.4|482
1716546300000|2024-05-24 10:25:00|3056.7|3053.7|3060.1|3057.1|3060.7|3058|3056.6|3053.6|437
1716546600000|2024-05-24 10:30:00|3059.9|3056.9|3058.7|3055.7|3060.5|3057.5|3055.9|3052.9|482
1716546900000|2024-05-24 10:35:00|3058.6|3055.6|3058.8|3055.8|3059.7|3056.7|3057.1|3054.1|325
1716547200000|2024-05-24 10:40:00|3058.7|3055.7|3059|3056|3061.4|3058.4|3058.3|3055.3|302
1716547500000|2024-05-24 10:45:00|3059.7|3056.7|3057.7|3054.7|3061.3|3058.3|3056.1|3053.4|381
1716547800000|2024-05-24 10:50:00|3057.8|3054.8|3061.3|3058.3|3061.4|3058.4|3056.7|3053.7|424
1716548100000|2024-05-24 10:55:00|3061.2|3058.2|3059.6|3056.6|3061.7|3058.7|3059.5|3056.5|211
1716548400000|2024-05-24 11:00:00|3059.5|3056.5|3058.5|3055.5|3062.5|3059.5|3058|3055|290
1716548700000|2024-05-24 11:05:00|3058.4|3055.4|3057.8|3054.8|3058.5|3055.5|3056.5|3053.5|197
1716549000000|2024-05-24 11:10:00|3057.9|3054.9|3058.4|3055.4|3059.8|3056.8|3056.3|3053.3|304
1716549300000|2024-05-24 11:15:00|3058.3|3055.3|3054.2|3051.2|3058.8|3055.8|3053.8|3051.1|268
1716549600000|2024-05-24 11:20:00|3054.1|3051.1|3058.3|3055.3|3058.5|3055.5|3053.9|3050.9|245
1716549900000|2024-05-24 11:25:00|3058.4|3055.4|3056.9|3053.9|3061.2|3058.2|3056.6|3053.6|356
1716550200000|2024-05-24 11:30:00|3056.7|3053.7|3055.8|3052.8|3058.7|3055.7|3054.7|3051.7|416
1716550500000|2024-05-24 11:35:00|3055.7|3052.7|3050.8|3047.8|3056.8|3053.8|3048.1|3045.1|502
1716550800000|2024-05-24 11:40:00|3050.9|3047.9|3055.4|3052.4|3055.5|3052.5|3049.7|3046.7|330
1716551100000|2024-05-24 11:45:00|3055|3052|3053.8|3050.8|3055.2|3052.2|3051.1|3048.1|299
1716551400000|2024-05-24 11:50:00|3053.7|3050.7|3051.5|3048.5|3056.1|3053.6|3050.7|3047.7|338
1716551700000|2024-05-24 11:55:00|3051.6|3048.6|3050.9|3047.9|3051.7|3048.7|3047.8|3045.1|354
1716552000000|2024-05-24 12:00:00|3051.1|3048.1|3051.7|3048.7|3056.8|3053.8|3050.2|3047.2|656
1716552300000|2024-05-24 12:05:00|3051.6|3048.6|3050.6|3047.6|3052.9|3049.9|3050.1|3047.1|639
1716552600000|2024-05-24 12:10:00|3050.5|3047.5|3051.7|3048.7|3051.8|3048.8|3048.9|3045.9|505
1716552900000|2024-05-24 12:15:00|3051.6|3048.6|3049.6|3046.6|3053|3050|3048.7|3045.8|453
1716553200000|2024-05-24 12:20:00|3049.5|3046.5|3045.8|3042.8|3049.7|3046.7|3044.8|3042.3|679
1716553500000|2024-05-24 12:25:00|3045.3|3042.3|3048.3|3045.3|3050.3|3047.3|3045.1|3042.1|581
1716553800000|2024-05-24 12:30:00|3048.7|3045.7|3050.3|3047.3|3051.1|3048.1|3042.8|3036.6|942
1716554100000|2024-05-24 12:35:00|3050.2|3047.2|3048.3|3045.3|3050.8|3047.8|3043.6|3040.6|862
1716554400000|2024-05-24 12:40:00|3048.2|3045.2|3045.8|3042.8|3050.8|3047.8|3045.8|3042.8|654
1716554700000|2024-05-24 12:45:00|3045.7|3042.7|3043.3|3040.3|3046.2|3043.2|3041.8|3038.8|730
1716555000000|2024-05-24 12:50:00|3043.2|3040.2|3045.2|3042.2|3048|3045|3042.6|3039.6|716
1716555300000|2024-05-24 12:55:00|3045.1|3042.1|3049.7|3046.7|3050.6|3047.6|3045.1|3042.1|746
1716555600000|2024-05-24 13:00:00|3049.9|3046.9|3055.8|3052.8|3056.3|3053.3|3049.3|3046.3|1014
1716555900000|2024-05-24 13:05:00|3055.9|3052.9|3058.8|3055.8|3060|3057|3055|3052|887
1716556200000|2024-05-24 13:10:00|3058.9|3055.9|3058.4|3055.4|3061.7|3058.7|3057.1|3054.1|911
1716556500000|2024-05-24 13:15:00|3058.2|3055.2|3055.1|3052.1|3059.3|3056.3|3051.8|3048.8|947
1716556800000|2024-05-24 13:20:00|3055.2|3052.2|3052.1|3049.1|3057.7|3054.7|3051.2|3048.3|956
1716557100000|2024-05-24 13:25:00|3052.2|3049.2|3057.3|3054.3|3058.1|3055.1|3049.9|3047.3|849
1716557400000|2024-05-24 13:30:00|3057.4|3054.4|3053.9|3050.9|3064.1|3061.3|3053.6|3050.6|1262
1716557700000|2024-05-24 13:35:00|3053.6|3050.6|3050|3047|3058.5|3055.5|3048.9|3046.3|1178
1716558000000|2024-05-24 13:40:00|3049.8|3046.8|3052.9|3049.9|3054.4|3051.4|3044.3|3041.3|1140
1716558300000|2024-05-24 13:45:00|3052.7|3049.7|3045.7|3042.7|3053.1|3050.1|3043.6|3040.6|1154
1716558600000|2024-05-24 13:50:00|3045.8|3042.8|3045.3|3042.3|3048.7|3045.7|3043.3|3040.5|1060
1716558900000|2024-05-24 13:55:00|3045.4|3042.4|3042.2|3037|3045.4|3042.8|3038.5|3035.5|1040
1716559200000|2024-05-24 14:00:00|3041.8|3038.8|3048.5|3045.5|3053|3050|3041.8|3036|1295
1716559500000|2024-05-24 14:05:00|3048.6|3045.6|3047|3044|3054.1|3051.1|3044|3041|1188
1716559800000|2024-05-24 14:10:00|3047.1|3044.1|3045.9|3042.9|3052.3|3049.3|3045.1|3042.1|967
1716560100000|2024-05-24 14:15:00|3046.1|3043.1|3049.1|3046.1|3049.9|3046.9|3039.5|3036.5|961
1716560400000|2024-05-24 14:20:00|3048.7|3045.7|3047.3|3044.3|3049.7|3046.7|3044.6|3041.6|978
1716560700000|2024-05-24 14:25:00|3047.1|3044.1|3045.5|3042.5|3049.9|3046.9|3041.7|3038.7|981
1716561000000|2024-05-24 14:30:00|3045.6|3042.6|3048.1|3045.1|3051.1|3048.1|3045.2|3042.2|956
1716561300000|2024-05-24 14:35:00|3048.2|3045.2|3044.6|3041.6|3052.9|3049.9|3044.3|3041.3|802
1716561600000|2024-05-24 14:40:00|3044.5|3041.5|3043.2|3040.2|3047.5|3044.5|3042.4|3039.4|858
1716561900000|2024-05-24 14:45:00|3043.3|3040.3|3042.8|3039.8|3046.4|3043.4|3039.8|3036.8|789
1716562200000|2024-05-24 14:50:00|3042.9|3039.9|3045|3042|3045.8|3042.8|3041.5|3038.5|787
1716562500000|2024-05-24 14:55:00|3044.8|3041.8|3044.2|3041.2|3045.8|3042.8|3042.1|3039.1|756
1716562800000|2024-05-24 15:00:00|3044.3|3041.3|3050.3|3047.3|3050.5|3047.5|3043|3040|708
1716563100000|2024-05-24 15:05:00|3050.5|3047.5|3049.7|3046.7|3052.8|3050|3048.2|3045.5|716
1716563400000|2024-05-24 15:10:00|3049.4|3047.4|3049.4|3046.4|3049.9|3047.4|3046.4|3043.6|637
1716563700000|2024-05-24 15:15:00|3049.6|3046.6|3047.1|3044.1|3052.6|3049.6|3046.8|3043.8|647
1716564000000|2024-05-24 15:20:00|3047.2|3044.2|3044.3|3041.3|3047.2|3044.2|3039.6|3036.6|861
1716564300000|2024-05-24 15:25:00|3044.4|3041.4|3042.2|3039.2|3045.4|3042.4|3039.7|3036.7|819
1716564600000|2024-05-24 15:30:00|3042.1|3039.1|3040.5|3037.5|3042.7|3039.7|3039|3036|737
1716564900000|2024-05-24 15:35:00|3040.6|3037.6|3031.5|3028.5|3040.6|3037.6|3029.2|3026.2|1014
1716565200000|2024-05-24 15:40:00|3031.8|3028.8|3035.7|3032.7|3036.3|3033.3|3031.6|3028.6|669
1716565500000|2024-05-24 15:45:00|3035.8|3032.8|3034.1|3031.1|3035.8|3032.8|3028.3|3025.3|737
1716565800000|2024-05-24 15:50:00|3033.9|3030.9|3029.5|3026.5|3035.3|3032.3|3028.3|3025.3|739
1716566100000|2024-05-24 15:55:00|3029.6|3026.6|3030.9|3027.9|3033.1|3030.1|3028.6|3025.6|649
1716566400000|2024-05-24 16:00:00|3031|3028|3028.3|3025.3|3031.5|3028.5|3026.4|3023.4|639
1716566700000|2024-05-24 16:05:00|3028.1|3025.1|3023.7|3020.7|3031.1|3028.1|3023.6|3020.6|618
1716567000000|2024-05-24 16:10:00|3023.8|3020.8|3029.4|3026.4|3029.9|3026.9|3023.7|3020.7|733
1716567300000|2024-05-24 16:15:00|3029.5|3026.5|3035.3|3032.3|3035.7|3033.1|3029.2|3026.2|665
1716567600000|2024-05-24 16:20:00|3035.1|3033.1|3037.3|3034.3|3037.9|3034.9|3033.8|3031.2|672
1716567900000|2024-05-24 16:25:00|3037.2|3034.2|3035.4|3032.4|3037.9|3034.9|3034.5|3031.5|470
1716568200000|2024-05-24 16:30:00|3035.3|3032.3|3034.8|3031.8|3037.4|3034.4|3033.9|3030.9|516
1716568500000|2024-05-24 16:35:00|3034.9|3031.9|3032.8|3029.8|3035.2|3032.2|3032.2|3029.2|431
1716568800000|2024-05-24 16:40:00|3032.7|3029.7|3028.6|3025.6|3034.1|3031.1|3028.4|3025.4|406
1716569100000|2024-05-24 16:45:00|3028.7|3025.7|3029.7|3026.7|3031.2|3028.2|3028.1|3025.1|476
1716569400000|2024-05-24 16:50:00|3029.5|3026.5|3029.8|3026.8|3030.9|3027.9|3027|3024|487
1716569700000|2024-05-24 16:55:00|3030|3027|3029.4|3026.4|3031.4|3028.4|3028.6|3025.6|525
1716570000000|2024-05-24 17:00:00|3028.9|3026.9|3032.1|3029.1|3033.6|3031.1|3028.6|3025.9|452
1716570300000|2024-05-24 17:05:00|3032.2|3029.2|3030.7|3027.7|3033.9|3031|3030.7|3027.7|385
1716570600000|2024-05-24 17:10:00|3030.8|3027.8|3032.7|3029.7|3034.2|3031.2|3030.8|3027.8|331
1716570900000|2024-05-24 17:15:00|3032.8|3029.8|3033.1|3030.1|3034|3031|3031.8|3028.8|316
1716571200000|2024-05-24 17:20:00|3033|3030|3032.9|3029.9|3033.9|3030.9|3030.6|3027.6|317
1716571500000|2024-05-24 17:25:00|3033|3030|3034.3|3031.3|3035.8|3032.8|3031.7|3028.7|477
1716571800000|2024-05-24 17:30:00|3034.4|3031.4|3030.7|3027.7|3034.6|3031.6|3029.6|3026.6|444
1716572100000|2024-05-24 17:35:00|3030.8|3027.8|3030.8|3027.8|3031.9|3028.9|3028.8|3025.8|385
1716572400000|2024-05-24 17:40:00|3030.7|3027.7|3027.3|3024.3|3030.7|3027.7|3024.2|3021.2|569
1716572700000|2024-05-24 17:45:00|3027.5|3024.5|3028.3|3025.3|3029.8|3026.8|3025.4|3022.4|584
1716573000000|2024-05-24 17:50:00|3028.4|3025.4|3026.7|3023.7|3029.5|3026.5|3026.6|3023.6|409
1716573300000|2024-05-24 17:55:00|3026.8|3023.8|3025.9|3022.9|3027|3024|3023.5|3020.5|572
1716573600000|2024-05-24 18:00:00|3025.6|3022.6|3032|3029|3033.4|3030.4|3025|3022|563
1716573900000|2024-05-24 18:05:00|3031.9|3028.9|3033.1|3030.1|3033.6|3030.6|3030.6|3027.6|458
1716574200000|2024-05-24 18:10:00|3033.2|3030.2|3035.1|3032.1|3035.4|3032.4|3031.6|3028.6|369
1716574500000|2024-05-24 18:15:00|3035.2|3032.2|3040|3037|3040.2|3037.2|3035.1|3032.1|443
1716574800000|2024-05-24 18:20:00|3040.1|3037.1|3037.9|3034.9|3042|3039.4|3037.6|3034.6|498
1716575100000|2024-05-24 18:25:00|3037.7|3034.7|3040.2|3037.2|3040.6|3037.6|3037.1|3034.1|558
1716575400000|2024-05-24 18:30:00|3040.3|3037.3|3039.2|3036.2|3040.6|3037.6|3038|3035|234
1716575700000|2024-05-24 18:35:00|3039.3|3036.3|3040.3|3037.3|3040.8|3037.8|3038.8|3035.8|226
1716576000000|2024-05-24 18:40:00|3040.6|3037.6|3038.8|3035.8|3040.9|3037.9|3037.9|3034.9|172
1716576300000|2024-05-24 18:45:00|3038.9|3035.9|3037.3|3034.3|3039.5|3036.5|3036|3033|175
1716576600000|2024-05-24 18:50:00|3037.4|3034.4|3036.4|3033.4|3038|3035|3036|3033|172
1716576900000|2024-05-24 18:55:00|3036.3|3033.3|3035.6|3032.6|3037|3034|3035.3|3032.3|158
1716577200000|2024-05-24 19:00:00|3035.7|3032.7|3034.1|3031.1|3035.7|3032.7|3032.9|3030.2|292
1716577500000|2024-05-24 19:05:00|3034.2|3031.2|3035.7|3032.7|3036.4|3033.4|3033.6|3030.6|250
1716577800000|2024-05-24 19:10:00|3035.8|3032.8|3035.3|3032.3|3036.7|3033.7|3034.8|3031.8|185
1716578100000|2024-05-24 19:15:00|3035.2|3032.2|3035.1|3032.1|3035.7|3032.7|3033.9|3031.3|185
1716578400000|2024-05-24 19:20:00|3035.2|3032.2|3034.6|3031.6|3035.4|3032.4|3034|3031.2|160
1716578700000|2024-05-24 19:25:00|3034.9|3031.9|3034.5|3031.5|3034.9|3031.9|3032.9|3030.3|186
1716579000000|2024-05-24 19:30:00|3034.4|3031.4|3033.6|3030.6|3034.5|3031.5|3032.9|3030.1|192
1716579300000|2024-05-24 19:35:00|3033.5|3030.5|3034.3|3031.3|3034.7|3032.1|3031.6|3028.6|170
1716579600000|2024-05-24 19:40:00|3034.4|3031.4|3034|3032|3034.8|3032.2|3032.8|3030.2|224
1716579900000|2024-05-24 19:45:00|3034.1|3032.1|3035.4|3032.4|3037.3|3034.3|3034|3031.6|214
1716580200000|2024-05-24 19:50:00|3035.5|3032.5|3035.6|3032.6|3036.6|3034.2|3034.7|3032|200
1716580500000|2024-05-24 19:55:00|3035.7|3032.7|3037.1|3034.1|3037.3|3034.3|3034.8|3032.2|200
1716580800000|2024-05-24 20:00:00|3037.8|3034.8|3038.7|3035.7|3039.1|3036.1|3036.8|3034.3|197
1716581100000|2024-05-24 20:05:00|3038.8|3035.8|3037.2|3034.2|3039|3036|3035.7|3033.2|61
1716581400000|2024-05-24 20:10:00|3037.6|3034.6|3036.2|3033.2|3037.9|3034.9|3036.1|3033.2|96
1716581700000|2024-05-24 20:15:00|3036.3|3033.3|3035.9|3032.9|3036.7|3033.8|3035.2|3032.2|75
1716582000000|2024-05-24 20:20:00|3036|3033|3038|3035|3038|3035|3035.6|3032.9|104
1716582300000|2024-05-24 20:25:00|3038.1|3035.1|3037.3|3034.3|3038.1|3035.1|3036.1|3033.1|83
1716582600000|2024-05-24 20:30:00|3037.2|3034.2|3035.8|3032.8|3037.2|3034.8|3035.7|3032.8|101
1716582900000|2024-05-24 20:35:00|3036|3033|3035.7|3033.7|3036.5|3034.1|3035.3|3032.8|121
1716583200000|2024-05-24 20:40:00|3035.8|3033.8|3035.5|3032.5|3036.6|3033.8|3035.4|3032.4|156
1716583500000|2024-05-24 20:45:00|3035.9|3032.9|3035|3032|3036.5|3033.9|3034.8|3031.9|160
1716583800000|2024-05-24 20:50:00|3035.7|3032.7|3036.5|3033.5|3037|3034|3035.7|3032.7|124
1716584100000|2024-05-24 20:55:00|3036.7|3033.7|3037.9|3034.9|3045|3036|3036.2|3030.9|166
1716760800000|2024-05-26 22:00:00|3038.8|3035.8|3043.5|3040.5|3044.9|3041.9|3038.4|3035.4|240
1716761100000|2024-05-26 22:05:00|3043.4|3040.4|3046.6|3043.6|3048.4|3045.4|3042.7|3040.2|198
1716761400000|2024-05-26 22:10:00|3046.5|3043.5|3046.2|3044.2|3047.8|3044.8|3045.7|3042.9|166
1716761700000|2024-05-26 22:15:00|3046.1|3044.1|3043.2|3040.2|3048|3045.5|3040.2|3037.2|296
1716762000000|2024-05-26 22:20:00|3043.3|3040.3|3045.5|3042.5|3045.6|3042.6|3041.6|3038.6|189
1716762300000|2024-05-26 22:25:00|3045.2|3042.2|3047.6|3044.6|3048.2|3045.2|3043.9|3040.9|154
1716762600000|2024-05-26 22:30:00|3047.7|3044.7|3048|3045|3048.5|3045.5|3046.8|3044.1|158
1716762900000|2024-05-26 22:35:00|3048.3|3045.3|3056.9|3053.9|3060.1|3057.1|3047.6|3044.6|361
1716763200000|2024-05-26 22:40:00|3057|3054|3058.6|3055.6|3060.5|3057.5|3055.2|3052.2|292
1716763500000|2024-05-26 22:45:00|3057.7|3054.7|3058.5|3055.5|3059.3|3056.3|3056.2|3053.2|184
1716763800000|2024-05-26 22:50:00|3057.8|3054.8|3059.1|3056.1|3059.6|3056.6|3057.8|3054.8|119
1716764100000|2024-05-26 22:55:00|3059.3|3056.3|3059.8|3056.8|3060.1|3057.1|3058.2|3055.2|137
1716764400000|2024-05-26 23:00:00|3059.9|3056.9|3058.3|3055.3|3060.1|3057.1|3057.8|3054.8|171
1716764700000|2024-05-26 23:05:00|3058.5|3055.5|3056.3|3053.3|3061|3058|3056|3053|180
1716765000000|2024-05-26 23:10:00|3056.2|3053.2|3055.8|3052.8|3056.8|3053.8|3052.8|3049.8|217
1716765300000|2024-05-26 23:15:00|3055.7|3052.7|3057.7|3054.7|3058|3055|3054.6|3051.6|197
1716765600000|2024-05-26 23:20:00|3057.5|3054.5|3052.2|3049.2|3057.5|3054.5|3052.2|3049.2|195
1716765900000|2024-05-26 23:25:00|3052.3|3049.3|3053.4|3050.4|3053.6|3051|3051.8|3049.1|176
1716766200000|2024-05-26 23:30:00|3053.3|3050.3|3054.6|3051.6|3055.1|3052.1|3052|3049|149
1716766500000|2024-05-26 23:35:00|3054.5|3051.5|3053.2|3050.2|3054.7|3051.7|3052.4|3049.4|158
1716766800000|2024-05-26 23:40:00|3053.4|3050.4|3052.8|3049.8|3053.8|3050.8|3050.8|3047.8|139
1716767100000|2024-05-26 23:45:00|3052.7|3049.7|3052.3|3049.3|3053.4|3050.4|3051.9|3048.9|112
1716767400000|2024-05-26 23:50:00|3052.2|3049.2|3052.8|3049.8|3053.7|3050.7|3052.1|3049.1|127
1716767700000|2024-05-26 23:55:00|3052.9|3049.9|3054|3051|3054.1|3051.1|3052.8|3049.8|110
1716768000000|2024-05-27 00:00:00|3053.9|3050.9|3050|3047|3054|3051|3050|3047|287
1716768300000|2024-05-27 00:05:00|3050.2|3047.2|3048.8|3045.8|3051.4|3048.4|3048.5|3045.5|188
1716768600000|2024-05-27 00:10:00|3048.9|3045.9|3048.5|3045.5|3050.4|3047.4|3045.9|3042.9|237
1716768900000|2024-05-27 00:15:00|3048.4|3045.4|3048.4|3045.4|3049.1|3046.1|3046.6|3043.6|184
1716769200000|2024-05-27 00:20:00|3048.5|3045.5|3049.6|3046.6|3050|3047|3047.9|3044.9|121
1716769500000|2024-05-27 00:25:00|3049.7|3046.7|3052|3049|3052.1|3049.3|3048.9|3045.9|122
1716769800000|2024-05-27 00:30:00|3051.9|3048.9|3051.6|3048.6|3053.5|3050.9|3050.4|3047.8|169
1716770100000|2024-05-27 00:35:00|3051.5|3048.5|3050.9|3047.9|3051.9|3048.9|3050.3|3047.7|149
1716770400000|2024-05-27 00:40:00|3050.7|3047.7|3045.6|3042.6|3051|3048|3044.7|3041.8|186
1716770700000|2024-05-27 00:45:00|3045.5|3042.5|3047.6|3044.6|3048|3045|3045.1|3042.1|153
1716771000000|2024-05-27 00:50:00|3047.7|3044.7|3047.6|3044.6|3048.3|3045.7|3045.4|3042.9|219
1716771300000|2024-05-27 00:55:00|3047.5|3044.5|3048.2|3045.2|3051.4|3048.4|3047|3044.3|285
1716771600000|2024-05-27 01:00:00|3048|3045|3048.8|3045.8|3054|3051.2|3043.8|3040.8|771
1716771900000|2024-05-27 01:05:00|3048.3|3046.3|3055.5|3052.5|3056.3|3053.3|3047|3044|605
1716772200000|2024-05-27 01:10:00|3055.7|3052.7|3060.5|3057.5|3061.5|3058.9|3054.7|3051.8|526
1716772500000|2024-05-27 01:15:00|3060.6|3057.6|3052.6|3049.6|3061.7|3059.3|3049.8|3046.8|597
1716772800000|2024-05-27 01:20:00|3052.5|3049.5|3055.6|3052.6|3055.8|3052.8|3049.9|3047|451
1716773100000|2024-05-27 01:25:00|3055.8|3052.8|3059.7|3056.7|3060.3|3057.3|3053.6|3051|465
1716773400000|2024-05-27 01:30:00|3059.8|3056.8|3058|3055|3062|3059|3056.7|3054.2|508
1716773700000|2024-05-27 01:35:00|3057.9|3054.9|3063.6|3060.6|3063.8|3060.8|3055.9|3053.4|513
1716774000000|2024-05-27 01:40:00|3063.7|3060.7|3060.4|3057.4|3064.2|3061.2|3060.3|3057.3|470
1716774300000|2024-05-27 01:45:00|3060.5|3057.5|3059.2|3056.2|3066|3063|3057.4|3054.4|565
1716774600000|2024-05-27 01:50:00|3059.3|3056.3|3061.2|3058.2|3061.9|3059.1|3056.1|3053.1|425
1716774900000|2024-05-27 01:55:00|3061.3|3058.3|3061.2|3058.2|3063.5|3060.5|3060.3|3057.3|388
1716775200000|2024-05-27 02:00:00|3060.9|3057.9|3063.2|3060.2|3063.4|3060.4|3057.3|3054.3|348
1716775500000|2024-05-27 02:05:00|3063.4|3060.4|3062.4|3059.4|3063.8|3060.8|3060.7|3057.8|408
1716775800000|2024-05-27 02:10:00|3062.3|3059.3|3060.5|3057.5|3063|3060|3059.7|3057|361
1716776100000|2024-05-27 02:15:00|3060.3|3057.3|3062.9|3059.9|3062.9|3059.9|3060.2|3057.3|174
1716776400000|2024-05-27 02:20:00|3062.8|3059.8|3062.5|3059.5|3062.9|3059.9|3059.6|3057.1|208
1716776700000|2024-05-27 02:25:00|3062.3|3059.3|3058.9|3055.9|3063.4|3060.4|3058.8|3055.8|178
1716777000000|2024-05-27 02:30:00|3058.6|3055.6|3058.5|3056.5|3059.6|3056.6|3054.8|3052.1|416
1716777300000|2024-05-27 02:35:00|3058.8|3055.8|3060|3057|3060.9|3058.1|3055.1|3052.1|355
1716777600000|2024-05-27 02:40:00|3060.2|3057.2|3059.6|3056.6|3061.1|3058.1|3055.9|3053.1|336
1716777900000|2024-05-27 02:45:00|3059.7|3056.7|3065.6|3062.6|3065.6|3062.6|3059|3056|457
1716778200000|2024-05-27 02:50:00|3065.7|3062.7|3070.2|3067.2|3071.2|3068.2|3063.8|3060.8|654
1716778500000|2024-05-27 02:55:00|3070.4|3067.4|3073.5|3070.5|3074.3|3071.4|3069.7|3066.7|748
1716778800000|2024-05-27 03:00:00|3073.7|3070.7|3072.7|3069.7|3076.9|3073.9|3072.7|3069.7|599
1716779100000|2024-05-27 03:05:00|3072.8|3069.8|3074.7|3071.7|3076.3|3073.3|3071.3|3068.3|598
1716779400000|2024-05-27 03:10:00|3074.6|3071.6|3077|3074|3081|3078.4|3074.6|3071.6|569
1716779700000|2024-05-27 03:15:00|3077.2|3074.2|3079.8|3076.8|3081.3|3078.5|3075.6|3072.7|540
1716780000000|2024-05-27 03:20:00|3079.9|3076.9|3084.9|3081.9|3087|3084|3079.3|3076.3|688
1716780300000|2024-05-27 03:25:00|3085|3082|3086.7|3083.7|3088.1|3085.1|3084.7|3081.7|707
1716780600000|2024-05-27 03:30:00|3086.9|3083.9|3081.4|3078.4|3086.9|3083.9|3080.7|3077.7|320
1716780900000|2024-05-27 03:35:00|3081.3|3078.3|3081.4|3078.4|3082.1|3079.1|3078.8|3075.8|272
1716781200000|2024-05-27 03:40:00|3081.2|3078.2|3082.5|3079.5|3082.5|3079.5|3080.3|3077.3|182
1716781500000|2024-05-27 03:45:00|3082.4|3079.4|3083.9|3080.9|3084.7|3081.7|3082.1|3079.1|147
1716781800000|2024-05-27 03:50:00|3083.6|3080.6|3083.7|3080.7|3084.8|3081.8|3082.8|3079.8|131
1716782100000|2024-05-27 03:55:00|3083.6|3080.6|3084.2|3081.2|3085|3082|3083.1|3080.1|152
1716782400000|2024-05-27 04:00:00|3084|3081|3080.1|3077.1|3084.3|3081.3|3079.4|3076.4|147
1716782700000|2024-05-27 04:05:00|3080.4|3077.4|3082|3079|3083.5|3080.5|3080.2|3077.2|209
1716783000000|2024-05-27 04:10:00|3081.9|3078.9|3081|3078|3082.1|3079.1|3079.3|3076.4|175
1716783300000|2024-05-27 04:15:00|3080.7|3077.7|3080.3|3077.3|3081.3|3078.3|3079.1|3076.5|266
1716783600000|2024-05-27 04:20:00|3080.1|3077.1|3080.8|3077.8|3081.2|3078.2|3078.8|3076.4|185
1716783900000|2024-05-27 04:25:00|3080.6|3077.6|3082.9|3079.9|3083|3080|3080.1|3077.1|148
1716784200000|2024-05-27 04:30:00|3082.8|3079.8|3085.3|3082.3|3087|3084|3082.4|3079.4|168
1716784500000|2024-05-27 04:35:00|3085.4|3082.4|3084|3081|3085.4|3082.4|3083.1|3080.4|98
1716784800000|2024-05-27 04:40:00|3084.1|3081.1|3083.5|3080.5|3085.6|3082.6|3082.9|3079.9|121
1716785100000|2024-05-27 04:45:00|3083.6|3080.6|3080.9|3077.9|3083.8|3081|3079.5|3076.9|150
1716785400000|2024-05-27 04:50:00|3081|3078|3081.6|3078.6|3082.6|3079.9|3080.3|3077.3|115
1716785700000|2024-05-27 04:55:00|3081.5|3078.5|3081.9|3079.9|3082.5|3079.9|3080.5|3077.5|91
1716786000000|2024-05-27 05:00:00|3082.2|3079.2|3081.3|3078.3|3082.5|3079.5|3079.2|3076.2|154
1716786300000|2024-05-27 05:05:00|3081.4|3078.4|3081.5|3078.5|3081.5|3078.9|3079|3076.3|146
1716786600000|2024-05-27 05:10:00|3081.7|3078.7|3081.4|3078.4|3082.7|3080.2|3080.2|3077.6|173
1716786900000|2024-05-27 05:15:00|3081.5|3078.5|3081.1|3078.1|3082.5|3080.2|3080|3077.6|120
1716787200000|2024-05-27 05:20:00|3081|3078|3080|3078|3081|3078.1|3078.3|3075.3|162
1716787500000|2024-05-27 05:25:00|3079.9|3077.9|3081.6|3078.6|3082|3079.3|3079.9|3077.3|127
1716787800000|2024-05-27 05:30:00|3081.5|3078.5|3087.8|3084.8|3093.6|3090.6|3079.3|3076.3|974
1716788100000|2024-05-27 05:35:00|3087.3|3084.3|3086|3083|3089.4|3087|3078.3|3075.3|745
1716788400000|2024-05-27 05:40:00|3085.9|3082.9|3084.8|3081.8|3087.5|3084.7|3083|3080|648
1716788700000|2024-05-27 05:45:00|3084.7|3081.7|3079.4|3076.4|3086.1|3083.2|3078.7|3075.8|668
1716789000000|2024-05-27 05:50:00|3079.5|3076.5|3077.6|3074.6|3082|3079.2|3077|3074|469
1716789300000|2024-05-27 05:55:00|3077.5|3074.5|3082.1|3079.1|3084.2|3081.5|3076.4|3073.9|499
1716789600000|2024-05-27 06:00:00|3082|3079|3079.9|3076.9|3082.1|3079.1|3078.4|3075.4|632
1716789900000|2024-05-27 06:05:00|3080.1|3077.1|3085.3|3083.3|3086.2|3083.5|3079.4|3076.4|668
1716790200000|2024-05-27 06:10:00|3085.6|3083.6|3082.8|3079.8|3086.7|3083.8|3080|3077.8|645
1716790500000|2024-05-27 06:15:00|3082.7|3079.7|3082.1|3079.1|3083.2|3080.2|3079|3076|511
1716790800000|2024-05-27 06:20:00|3082.2|3079.2|3085.7|3082.7|3086.7|3083.7|3081.9|3078.9|609
1716791100000|2024-05-27 06:25:00|3085.6|3082.6|3087.7|3084.7|3087.7|3084.9|3083.7|3080.8|688
1716791400000|2024-05-27 06:30:00|3087.4|3084.4|3087.3|3084.3|3088.4|3085.9|3082.9|3080.3|613
1716791700000|2024-05-27 06:35:00|3087|3084|3086.9|3083.9|3088.7|3085.7|3083.8|3080.9|587
1716792000000|2024-05-27 06:40:00|3087.1|3084.1|3087|3084|3088.4|3085.4|3083|3080|580
1716792300000|2024-05-27 06:45:00|3086.9|3083.9|3084.2|3081.2|3088.4|3085.4|3083.5|3080.8|629
1716792600000|2024-05-27 06:50:00|3084.3|3081.3|3081.3|3078.3|3089.1|3086.1|3077.9|3074.9|961
1716792900000|2024-05-27 06:55:00|3081.4|3078.4|3075.7|3072.7|3081.5|3078.5|3073.9|3070.9|729
1716793200000|2024-05-27 07:00:00|3076.1|3073.1|3077.1|3075.1|3077.4|3075.2|3073.5|3070.5|493
1716793500000|2024-05-27 07:05:00|3077|3075|3078.2|3076.2|3080.6|3078.1|3076.2|3073.8|394
1716793800000|2024-05-27 07:10:00|3078.1|3076.1|3079.9|3076.9|3080.5|3078|3077.9|3075.5|285
1716794100000|2024-05-27 07:15:00|3079.2|3077.2|3080.2|3078.2|3081.6|3079.1|3077.8|3075.3|277
1716794400000|2024-05-27 07:20:00|3080.3|3078.3|3080.6|3077.6|3081.2|3078.7|3078.6|3076.2|261
1716794700000|2024-05-27 07:25:00|3080.4|3077.4|3079|3076|3080.7|3078.1|3078|3075.5|243
1716795000000|2024-05-27 07:30:00|3079.1|3076.1|3079.7|3076.7|3080.6|3078.3|3077.6|3075.4|286
1716795300000|2024-05-27 07:35:00|3079.2|3077.2|3078|3076|3080|3077.4|3076.5|3074.1|285
1716795600000|2024-05-27 07:40:00|3078.1|3076.1|3080|3078|3081.4|3078.8|3077.5|3075.4|278
1716795900000|2024-05-27 07:45:00|3080.5|3077.5|3080.3|3078.3|3081.4|3078.9|3079.3|3077|167
1716796200000|2024-05-27 07:50:00|3080.4|3078.4|3078.9|3075.9|3081.1|3078.8|3078.3|3075.8|146
1716796500000|2024-05-27 07:55:00|3078.4|3076.4|3079.1|3076.1|3082.4|3080|3078.4|3076|238
1716796800000|2024-05-27 08:00:00|3079.3|3076.3|3079.5|3076.5|3080.5|3077.7|3078.6|3075.9|229
1716797100000|2024-05-27 08:05:00|3079.1|3077.1|3083|3081|3083.6|3081.3|3078.6|3076|274
1716797400000|2024-05-27 08:10:00|3083.1|3081.1|3083.3|3081.3|3085|3082.6|3082.8|3080.4|345
1716797700000|2024-05-27 08:15:00|3083.4|3081.4|3081|3079|3087.1|3084.5|3080.5|3078.1|432
1716798000000|2024-05-27 08:20:00|3081.1|3079.1|3081.7|3079.7|3084.6|3082.2|3080.5|3078.1|265
1716798300000|2024-05-27 08:25:00|3081.6|3079.6|3084.5|3082.5|3085|3082.5|3081.4|3079.1|284
1716798600000|2024-05-27 08:30:00|3084.6|3082.6|3083.4|3081.4|3085.6|3082.8|3081.5|3079.1|293
1716798900000|2024-05-27 08:35:00|3083.5|3081.5|3082.5|3080.5|3084.2|3081.7|3082|3079.4|220
1716799200000|2024-05-27 08:40:00|3083.1|3080.1|3083|3081|3085.4|3082.9|3082.8|3080|374
1716799500000|2024-05-27 08:45:00|3082.9|3080.9|3084.2|3082.2|3084.6|3082.2|3080.8|3078.4|347
1716799800000|2024-05-27 08:50:00|3084.1|3082.1|3083.5|3080.5|3084.9|3082.2|3082.1|3079.4|312
1716800100000|2024-05-27 08:55:00|3082.7|3080.7|3082.6|3080.6|3085.6|3083.5|3082.3|3079.7|371
1716800400000|2024-05-27 09:00:00|3082.4|3080.4|3082.5|3080.5|3083.6|3080.7|3080.8|3078.8|267
1716800700000|2024-05-27 09:05:00|3082.4|3080.4|3081.6|3079.6|3082.8|3080.8|3081.1|3078.7|185
1716801000000|2024-05-27 09:10:00|3081.5|3079.5|3082.3|3080.3|3083.2|3080.7|3080.9|3078.4|216
1716801300000|2024-05-27 09:15:00|3082.4|3080.4|3082.5|3079.5|3083.1|3081|3081.4|3078.9|208
1716801600000|2024-05-27 09:20:00|3082.4|3079.4|3082.6|3079.6|3083.1|3080.6|3081.4|3078.7|204
1716801900000|2024-05-27 09:25:00|3082.4|3080.4|3082.8|3080.8|3083.7|3081.3|3082|3079.3|227
1716802200000|2024-05-27 09:30:00|3082.9|3080.9|3082.7|3080.7|3085.1|3082.7|3082.5|3080|299
1716802500000|2024-05-27 09:35:00|3082.6|3080.6|3081|3079|3083.5|3081.1|3080.9|3078.4|289
1716802800000|2024-05-27 09:40:00|3081.1|3079.1|3079.9|3077.9|3082.6|3079.8|3079.9|3077.4|168
1716803100000|2024-05-27 09:45:00|3080|3078|3080.9|3078.9|3081.5|3079.2|3079.4|3076.7|210
1716803400000|2024-05-27 09:50:00|3080.8|3078.8|3080.7|3077.7|3081.5|3079.5|3079.3|3077.1|225
1716803700000|2024-05-27 09:55:00|3080.4|3078.4|3082.4|3080.4|3083|3080.7|3080.4|3078.2|262
1716804000000|2024-05-27 10:00:00|3082.6|3080.6|3083.2|3081.2|3083.7|3081.4|3081.2|3078.8|262
1716804300000|2024-05-27 10:05:00|3083.3|3081.3|3084.5|3082.5|3086.2|3083.8|3082.7|3080|230
1716804600000|2024-05-27 10:10:00|3084.6|3082.6|3084.7|3082.7|3086|3083.7|3083.9|3081.1|193
1716804900000|2024-05-27 10:15:00|3084.8|3082.8|3084.1|3082.1|3085.9|3083.4|3083.8|3081.7|151
1716805200000|2024-05-27 10:20:00|3084|3082|3083.6|3081.6|3084.9|3082.7|3082.8|3080.4|148
1716805500000|2024-05-27 10:25:00|3083.7|3081.7|3084.8|3082.8|3085.9|3083.2|3082.8|3080.6|157
1716805800000|2024-05-27 10:30:00|3084.7|3082.7|3085.2|3083.2|3086.7|3084.1|3084|3081.4|256
1716806100000|2024-05-27 10:35:00|3085.1|3083.1|3085.3|3082.3|3086.1|3084.1|3083|3080.4|265
1716806400000|2024-05-27 10:40:00|3085.4|3082.4|3085.3|3083.3|3086.2|3084.2|3084.4|3081.8|178
1716806700000|2024-05-27 10:45:00|3085.2|3083.2|3086.5|3084.5|3087|3084.6|3084.3|3081.9|269
1716807000000|2024-05-27 10:50:00|3086.2|3084.2|3086.7|3084.7|3087.8|3085.4|3085.7|3083.4|245
1716807300000|2024-05-27 10:55:00|3086.9|3083.9|3088.6|3086.6|3089.7|3086.8|3084.9|3082.6|224
1716807600000|2024-05-27 11:00:00|3088.7|3086.7|3089|3087|3091.4|3088.8|3087.7|3085.1|258
1716807900000|2024-05-27 11:05:00|3088.9|3086.9|3087.1|3085.1|3090|3087.4|3087|3084.6|199
1716808200000|2024-05-27 11:10:00|3087.2|3085.2|3087.6|3085.6|3088.7|3086.3|3086.7|3084.1|259
1716808500000|2024-05-27 11:15:00|3087.7|3085.7|3086.6|3084.6|3087.9|3085.7|3086.2|3083.5|153
1716808800000|2024-05-27 11:20:00|3086.4|3084.4|3087.7|3085.7|3089.7|3087.4|3085.8|3083.4|377
1716809100000|2024-05-27 11:25:00|3087.8|3085.8|3087.6|3085.6|3089.3|3087|3087.1|3084.7|171
1716809400000|2024-05-27 11:30:00|3087.5|3085.5|3087.6|3085.6|3088.6|3086.3|3085.8|3083.5|162
1716809700000|2024-05-27 11:35:00|3087.8|3085.8|3088.5|3085.5|3089.2|3087.1|3086.9|3084.5|173
1716810000000|2024-05-27 11:40:00|3088.6|3085.6|3085|3083|3088.8|3086.3|3084.4|3081.8|244
1716810300000|2024-05-27 11:45:00|3084.8|3082.8|3087.2|3084.2|3087.9|3085.4|3084.8|3082.2|410
1716810600000|2024-05-27 11:50:00|3086.9|3084.9|3087.2|3084.2|3088.3|3085.8|3086.1|3083.7|219
1716810900000|2024-05-27 11:55:00|3087.1|3084.1|3086.8|3084.8|3088.2|3085.7|3085.8|3083.3|231
1716811200000|2024-05-27 12:00:00|3086.9|3084.9|3086.1|3084.1|3088|3085.5|3085.6|3083.2|368
1716811500000|2024-05-27 12:05:00|3086|3084|3087.3|3085.3|3087.7|3085.4|3084.1|3081.6|335
1716811800000|2024-05-27 12:10:00|3087.2|3085.2|3086.9|3084.9|3087.9|3085.6|3085.5|3083.1|291
1716812100000|2024-05-27 12:15:00|3087|3085|3092.3|3089.3|3092.3|3090|3086.4|3084.1|630
1716812400000|2024-05-27 12:20:00|3091.8|3089.8|3091.5|3088.5|3093.6|3091.6|3088.3|3086|705
1716812700000|2024-05-27 12:25:00|3091.4|3088.4|3095.7|3092.7|3096|3093.4|3091|3088.3|426
1716813000000|2024-05-27 12:30:00|3095.8|3092.8|3093.9|3091.9|3096.6|3094.2|3093.5|3090.9|479
1716813300000|2024-05-27 12:35:00|3093.8|3091.8|3095.2|3092.2|3096.1|3093.9|3093.7|3091|377
1716813600000|2024-05-27 12:40:00|3095.3|3092.3|3095.1|3092.1|3096.9|3094.3|3094.4|3092.1|371
1716813900000|2024-05-27 12:45:00|3095|3092|3092.1|3089.1|3095.8|3093.6|3091.7|3089|415
1716814200000|2024-05-27 12:50:00|3092|3089|3090.8|3088.8|3093.3|3091|3090.4|3087.7|476
1716814500000|2024-05-27 12:55:00|3091.1|3088.1|3090.9|3087.9|3092.4|3089.9|3089.4|3086.8|525
1716814800000|2024-05-27 13:00:00|3090.6|3087.6|3094.8|3091.8|3097.8|3095.3|3090.6|3087.6|1062
1716815100000|2024-05-27 13:05:00|3094.9|3091.9|3099.8|3096.8|3101.3|3098.9|3094.4|3091.8|974
1716815400000|2024-05-27 13:10:00|3099.7|3096.7|3107.6|3104.6|3109.5|3107.2|3099.3|3096.7|982
1716815700000|2024-05-27 13:15:00|3107.5|3104.5|3118.1|3115.1|3119.1|3116.5|3106.4|3103.5|1044
1716816000000|2024-05-27 13:20:00|3118.7|3115.7|3128.6|3125.6|3133.8|3131.5|3117.9|3115|1330
1716816300000|2024-05-27 13:25:00|3128.4|3125.4|3127.4|3125.4|3128.8|3125.9|3120|3118|1035
1716816600000|2024-05-27 13:30:00|3127.9|3124.9|3134.1|3132.1|3136.6|3134.1|3122.7|3120.7|1234
1716816900000|2024-05-27 13:35:00|3133.9|3131.9|3137.4|3135.4|3144.5|3142.4|3133.9|3131.9|1274
1716817200000|2024-05-27 13:40:00|3138.2|3136.2|3135.5|3133.5|3140.6|3138.3|3134.7|3132.7|1105
1716817500000|2024-05-27 13:45:00|3135.3|3133.3|3150.6|3147.6|3153.8|3150.8|3134.6|3132.6|1367
1716817800000|2024-05-27 13:50:00|3150.4|3147.4|3152.6|3149.6|3154.8|3151.8|3147.8|3145.3|1124
1716818100000|2024-05-27 13:55:00|3151.8|3149.8|3152.4|3149.4|3154.9|3152.4|3149.3|3146.9|976
1716818400000|2024-05-27 14:00:00|3152.3|3149.3|3144.7|3142.7|3157.7|3155.7|3144.5|3142.5|1012
1716818700000|2024-05-27 14:05:00|3144.5|3142.5|3152.5|3150.5|3153.4|3151.4|3142.7|3140.4|917
1716819000000|2024-05-27 14:10:00|3152.9|3149.9|3155.5|3153.5|3156.7|3154.4|3150.5|3147.9|792
1716819300000|2024-05-27 14:15:00|3156|3153|3153|3151|3157.5|3155.5|3151.3|3149.3|777
1716819600000|2024-05-27 14:20:00|3153.1|3151.1|3152|3150|3154.2|3152.2|3147.8|3145.8|766
1716819900000|2024-05-27 14:25:00|3151.9|3149.9|3153.6|3151.6|3158.5|3156.4|3151.4|3149.4|798
1716820200000|2024-05-27 14:30:00|3153.3|3151.3|3151.2|3149.2|3153.9|3151.9|3148.7|3146.7|781
1716820500000|2024-05-27 14:35:00|3151|3149|3149.3|3147.3|3154.3|3152|3148.8|3146.5|613
1716820800000|2024-05-27 14:40:00|3149.1|3147.1|3151.5|3149.5|3154.6|3152|3149.1|3146.5|539
1716821100000|2024-05-27 14:45:00|3151.4|3149.4|3153.6|3151.6|3155.7|3153.4|3149.6|3147.6|571
1716821400000|2024-05-27 14:50:00|3154|3152|3154|3152|3157.4|3155.4|3153.8|3151.4|538
1716821700000|2024-05-27 14:55:00|3153.9|3151.9|3154.5|3152.5|3157.3|3155.3|3153.5|3151.5|627
1716822000000|2024-05-27 15:00:00|3154.6|3152.6|3154.8|3152.8|3157.5|3155.5|3152.5|3150.5|623
1716822300000|2024-05-27 15:05:00|3154.7|3152.7|3151.2|3149.2|3157.4|3154.9|3151|3149|567
1716822600000|2024-05-27 15:10:00|3151.4|3149.4|3151.2|3148.2|3152.9|3150.9|3149.2|3147.2|475
1716822900000|2024-05-27 15:15:00|3151.1|3148.1|3152.3|3149.3|3153.8|3151.2|3150.9|3148.1|419
1716823200000|2024-05-27 15:20:00|3152.4|3149.4|3160.9|3158.9|3165|3162.5|3152.4|3149.4|681
1716823500000|2024-05-27 15:25:00|3160.8|3158.8|3168.5|3165.5|3169.5|3166.5|3160.8|3158.3|884
1716823800000|2024-05-27 15:30:00|3168.6|3165.6|3172.2|3170.2|3173|3170.8|3162.9|3160.6|850
1716824100000|2024-05-27 15:35:00|3172.1|3170.1|3173.9|3170.9|3178.2|3175.6|3169.6|3167.1|929
1716824400000|2024-05-27 15:40:00|3174|3171|3170.8|3167.8|3183.1|3180.1|3169.7|3167.1|1004
1716824700000|2024-05-27 15:45:00|3170.7|3167.7|3169.3|3167.3|3173.1|3170.2|3165|3162.6|994
1716825000000|2024-05-27 15:50:00|3169.1|3167.1|3168.8|3165.8|3171.8|3169|3165.3|3163|722
1716825300000|2024-05-27 15:55:00|3168.1|3166.1|3168.8|3166.8|3172.1|3169.6|3166.4|3163.8|514
1716825600000|2024-05-27 16:00:00|3168.6|3166.6|3169.1|3167.1|3172.4|3169.4|3166.7|3164.7|524
1716825900000|2024-05-27 16:05:00|3169|3167|3174.7|3171.7|3179|3176.5|3169|3166.8|689
1716826200000|2024-05-27 16:10:00|3174.8|3171.8|3174.9|3172.9|3176.9|3174.3|3169.8|3167.2|618
1716826500000|2024-05-27 16:15:00|3175|3173|3174.7|3172.7|3175.7|3173.7|3171.5|3169.5|436
1716826800000|2024-05-27 16:20:00|3174.5|3172.5|3177.1|3175.1|3178.1|3175.8|3174.4|3172.4|384
1716827100000|2024-05-27 16:25:00|3177|3175|3177.5|3175.5|3179.3|3176.3|3175.6|3172.9|395
1716827400000|2024-05-27 16:30:00|3177.6|3175.6|3177.5|3174.5|3179|3176.3|3175.9|3173.2|266
1716827700000|2024-05-27 16:35:00|3177.8|3174.8|3183.6|3181.6|3185|3182|3177.8|3174.8|601
1716828000000|2024-05-27 16:40:00|3184.1|3181.1|3181.9|3178.9|3184.9|3182.4|3178.5|3176.4|610
1716828300000|2024-05-27 16:45:00|3181.8|3178.8|3184.7|3182.7|3185.8|3183.4|3181.3|3178.7|592
1716828600000|2024-05-27 16:50:00|3184.6|3182.6|3185|3182|3187|3184.4|3183.7|3180.8|313
1716828900000|2024-05-27 16:55:00|3184.9|3181.9|3183.9|3181.9|3185.5|3182.6|3182|3179.5|286
1716829200000|2024-05-27 17:00:00|3184.4|3181.4|3184.3|3181.3|3185.1|3182.1|3177.1|3174.6|293
1716829500000|2024-05-27 17:05:00|3184.2|3181.2|3184.4|3181.4|3185.4|3182.4|3181.5|3178.5|228
1716829800000|2024-05-27 17:10:00|3184.5|3181.5|3182.2|3179.2|3186.3|3183.3|3182|3179|212
1716830100000|2024-05-27 17:15:00|3182.1|3179.1|3177.6|3174.6|3182.5|3179.5|3175.8|3172.8|295
1716830400000|2024-05-27 17:20:00|3177.4|3174.4|3174.4|3171.4|3177.6|3174.6|3172.1|3169.1|307
1716830700000|2024-05-27 17:25:00|3174.3|3171.3|3179.6|3176.6|3180.9|3177.9|3173.4|3170.4|194
1716831000000|2024-05-27 17:30:00|3179.7|3176.7|3178.5|3175.5|3179.8|3176.8|3175.5|3172.5|135
1716831300000|2024-05-27 17:35:00|3178.3|3175.3|3176.4|3173.4|3178.4|3175.4|3173.5|3170.5|182
1716831600000|2024-05-27 17:40:00|3176.3|3173.3|3176.7|3173.7|3177.9|3174.9|3175.2|3172.2|73
1716831900000|2024-05-27 17:45:00|3176.4|3173.4|3177|3174|3179.2|3176.2|3174.6|3171.7|151
1716832200000|2024-05-27 17:50:00|3176.9|3173.9|3176.7|3173.7|3179.1|3176.1|3176.2|3173.2|175
1716832500000|2024-05-27 17:55:00|3176.6|3173.6|3177.5|3174.5|3180.1|3177.1|3174.6|3171.6|253
1716832800000|2024-05-27 18:00:00|3177.6|3174.6|3173.1|3170.1|3178.9|3175.9|3173.1|3170.1|257
1716833100000|2024-05-27 18:05:00|3173|3170|3174.1|3171.1|3174.2|3171.2|3171.3|3168.3|177
1716833400000|2024-05-27 18:10:00|3174|3171|3173.6|3170.6|3174|3171|3167.6|3164.6|267
1716833700000|2024-05-27 18:15:00|3173.7|3170.7|3169.1|3166.1|3174.1|3171.1|3168.6|3165.6|243
1716834000000|2024-05-27 18:20:00|3168.9|3165.9|3167.6|3164.6|3169.3|3166.3|3165.1|3162.1|394
1716834300000|2024-05-27 18:25:00|3167.7|3164.7|3165.6|3162.6|3172.7|3169.7|3165.2|3162.2|295
1716847200000|2024-05-27 22:00:00|3166|3163|3164.1|3161.1|3166.8|3163.8|3164|3155.3|86
1716847500000|2024-05-27 22:05:00|3164.2|3161.2|3163.1|3160.1|3164.8|3161.8|3162.6|3159.6|101
1716847800000|2024-05-27 22:10:00|3163|3160|3162.3|3159.3|3163.1|3160.1|3161.2|3158.2|125
1716848100000|2024-05-27 22:15:00|3162.4|3159.4|3164.1|3161.1|3164.5|3161.5|3162.4|3159.4|60
1716848400000|2024-05-27 22:20:00|3164.3|3161.3|3164.8|3161.8|3165.4|3162.4|3163.4|3160.4|66
1716848700000|2024-05-27 22:25:00|3164.7|3161.7|3164.8|3161.8|3164.9|3161.9|3164|3161|48
1716849000000|2024-05-27 22:30:00|3164.7|3161.7|3166.9|3163.9|3167.5|3164.5|3164.1|3161.1|182
1716849300000|2024-05-27 22:35:00|3166.8|3163.8|3168.1|3165.1|3168.5|3165.5|3166.7|3163.7|101
1716849600000|2024-05-27 22:40:00|3167.7|3164.7|3166.1|3163.1|3168.4|3165.4|3165.4|3162.4|103
1716849900000|2024-05-27 22:45:00|3165.9|3162.9|3164.8|3161.8|3166.5|3163.5|3164.3|3161.3|77
1716850200000|2024-05-27 22:50:00|3164.9|3161.9|3165.7|3162.7|3165.8|3162.8|3163.9|3160.9|87
1716850500000|2024-05-27 22:55:00|3165.8|3162.8|3165.2|3162.2|3165.8|3162.8|3164.7|3161.7|67
1716850800000|2024-05-27 23:00:00|3165.3|3162.3|3163.7|3160.7|3165.4|3162.4|3163.5|3160.5|127
1716851100000|2024-05-27 23:05:00|3163.6|3160.6|3161.6|3158.6|3163.8|3160.8|3161.1|3158.1|92
1716851400000|2024-05-27 23:10:00|3161.8|3158.8|3163.6|3160.6|3163.6|3160.6|3161.4|3158.4|72
1716851700000|2024-05-27 23:15:00|3163.4|3160.4|3165.2|3162.2|3165.6|3162.6|3163|3160|64
1716852000000|2024-05-27 23:20:00|3165.1|3162.1|3164.6|3161.6|3165.1|3162.1|3163.2|3160.2|67
1716852300000|2024-05-27 23:25:00|3164.7|3161.7|3166.5|3163.5|3167.6|3164.6|3164.3|3161.3|68
1716852600000|2024-05-27 23:30:00|3166.4|3163.4|3166.4|3163.4|3167|3164|3164.6|3161.6|90
1716852900000|2024-05-27 23:35:00|3166.6|3163.6|3167|3164|3167.1|3164.1|3165.8|3162.8|68
1716853200000|2024-05-27 23:40:00|3166.8|3163.8|3165.9|3162.9|3167.1|3164.1|3165.8|3162.8|104
1716853500000|2024-05-27 23:45:00|3165.8|3162.8|3163.4|3160.4|3166|3163|3163.3|3160.3|77
1716853800000|2024-05-27 23:50:00|3163.3|3160.3|3162.6|3159.6|3164.1|3161.1|3161.9|3158.9|114
1716854100000|2024-05-27 23:55:00|3162.7|3159.7|3164.9|3161.9|3165.9|3162.9|3162.6|3159.6|103
1716854400000|2024-05-28 00:00:00|3164.8|3161.8|3165.9|3162.9|3166.9|3163.9|3164|3161.1|189
1716854700000|2024-05-28 00:05:00|3166.2|3163.2|3168.7|3165.7|3169.2|3166.2|3164.7|3161.7|246
1716855000000|2024-05-28 00:10:00|3168.8|3165.8|3171.2|3168.2|3171.9|3169.6|3168.6|3165.6|270
1716855300000|2024-05-28 00:15:00|3170.8|3168.8|3172.1|3170.1|3174.2|3171.8|3170.7|3168.1|303
1716855600000|2024-05-28 00:20:00|3172.2|3169.2|3171.6|3168.6|3175.1|3172.8|3170.3|3167.3|249
1716855900000|2024-05-28 00:25:00|3171.5|3168.5|3169.2|3166.2|3172|3169.3|3167.1|3164.7|272
1716856200000|2024-05-28 00:30:00|3169.3|3166.3|3167|3164|3169.5|3166.5|3165.9|3163.3|316
1716856500000|2024-05-28 00:35:00|3166.9|3163.9|3165.8|3162.8|3166.9|3163.9|3163.6|3161.1|260
1716856800000|2024-05-28 00:40:00|3165.6|3162.6|3169.2|3166.2|3170.2|3167.7|3165.6|3162.6|250
1716857100000|2024-05-28 00:45:00|3169.4|3166.4|3167.9|3164.9|3169.7|3167.3|3167|3164.4|223
1716857400000|2024-05-28 00:50:00|3168|3165|3172|3169|3172.4|3169.4|3166.3|3163.8|287
1716857700000|2024-05-28 00:55:00|3171.8|3168.8|3172.4|3169.4|3172.5|3169.5|3169.4|3166.9|280
1716858000000|2024-05-28 01:00:00|3172.3|3169.3|3178.6|3175.6|3183.7|3180.7|3171.7|3169.2|1342
1716858300000|2024-05-28 01:05:00|3178.9|3175.9|3184.5|3181.5|3186.2|3183.2|3175.2|3172.2|1119
1716858600000|2024-05-28 01:10:00|3184.4|3181.4|3172.4|3169.4|3184.7|3181.7|3171.4|3168.4|971
1716858900000|2024-05-28 01:15:00|3172.5|3169.5|3179|3176|3181.3|3178.3|3166.1|3163.1|1106
1716859200000|2024-05-28 01:20:00|3178.8|3175.8|3174.1|3171.1|3178.9|3175.9|3171.5|3168.5|818
1716859500000|2024-05-28 01:25:00|3174|3171|3173.4|3170.4|3178.9|3175.9|3171.9|3168.9|771
1716859800000|2024-05-28 01:30:00|3173.1|3171.1|3186|3183|3186|3183|3172.8|3169.8|835
1716860100000|2024-05-28 01:35:00|3186.1|3183.1|3184.5|3181.5|3190.4|3187.4|3181.4|3178.4|838
1716860400000|2024-05-28 01:40:00|3184.1|3181.1|3183.8|3180.8|3184.7|3181.7|3179.8|3176.8|585
1716860700000|2024-05-28 01:45:00|3184|3181|3185.8|3182.8|3187.5|3184.5|3183.8|3180.8|670
1716861000000|2024-05-28 01:50:00|3186.5|3183.5|3184.9|3181.9|3187.8|3184.8|3183.8|3180.8|590
1716861300000|2024-05-28 01:55:00|3184.5|3181.5|3179.7|3176.7|3185.9|3182.9|3175.1|3172.6|805
1716861600000|2024-05-28 02:00:00|3179.6|3176.6|3179.9|3176.9|3183|3180|3176.7|3173.7|791
1716861900000|2024-05-28 02:05:00|3179.8|3176.8|3182.7|3179.7|3184.1|3181.2|3177.8|3174.8|553
1716862200000|2024-05-28 02:10:00|3182.8|3179.8|3179.8|3176.8|3183.1|3180.5|3177.4|3174.5|615
1716862500000|2024-05-28 02:15:00|3179.7|3176.7|3181|3178|3181.4|3178.4|3178.4|3175.6|297
1716862800000|2024-05-28 02:20:00|3181.1|3178.1|3179.3|3176.3|3181.7|3178.7|3177.5|3174.6|282
1716863100000|2024-05-28 02:25:00|3178.9|3175.9|3178.2|3175.2|3180.6|3177.9|3177.5|3174.8|281
1716863400000|2024-05-28 02:30:00|3178.1|3175.1|3175.1|3172.1|3181.4|3178.5|3174.7|3171.7|592
1716863700000|2024-05-28 02:35:00|3175|3172|3176.8|3173.8|3178.4|3175.4|3174.4|3171.4|483
1716864000000|2024-05-28 02:40:00|3176.9|3173.9|3178.8|3175.8|3179.7|3176.7|3174.7|3171.7|500
1716864300000|2024-05-28 02:45:00|3178.9|3175.9|3181.6|3178.6|3181.7|3179.1|3174|3171.4|527
1716864600000|2024-05-28 02:50:00|3181.8|3178.8|3182.3|3179.3|3184.4|3181.9|3180.3|3177.3|528
1716864900000|2024-05-28 02:55:00|3182.2|3179.2|3182.1|3179.1|3183.3|3180.4|3180.8|3177.8|506
1716865200000|2024-05-28 03:00:00|3181.9|3178.9|3181.7|3178.7|3183.8|3181.1|3177.8|3174.8|591
1716865500000|2024-05-28 03:05:00|3181.8|3178.8|3183.7|3180.7|3186.2|3183.2|3181.6|3178.6|443
1716865800000|2024-05-28 03:10:00|3183.8|3180.8|3183.5|3181.5|3185|3182|3182.3|3179.3|497
1716866100000|2024-05-28 03:15:00|3184.2|3181.2|3182.7|3179.7|3185|3182|3182.4|3179.4|317
1716866400000|2024-05-28 03:20:00|3182.8|3179.8|3181.5|3178.5|3183.1|3180.1|3178.4|3175.4|594
1716866700000|2024-05-28 03:25:00|3181.4|3178.4|3180.4|3177.4|3182.8|3179.8|3179.9|3176.9|398
1716867000000|2024-05-28 03:30:00|3180.3|3177.3|3176.9|3173.9|3181.2|3178.2|3175.9|3172.9|242
1716867300000|2024-05-28 03:35:00|3177|3174|3179.4|3176.4|3180.3|3177.3|3176.8|3173.8|213
1716867600000|2024-05-28 03:40:00|3179.1|3176.1|3177.8|3174.8|3179.5|3176.5|3177.6|3174.6|141
1716867900000|2024-05-28 03:45:00|3177.7|3174.7|3178.5|3175.5|3179.3|3176.5|3177.6|3174.6|170
1716868200000|2024-05-28 03:50:00|3178.2|3175.2|3176.9|3173.9|3178.4|3175.4|3176.1|3173.1|213
1716868500000|2024-05-28 03:55:00|3177|3174|3176.9|3173.9|3179|3176|3176.6|3173.6|193
1716868800000|2024-05-28 04:00:00|3176.8|3173.8|3175.4|3172.4|3177.6|3174.7|3175|3172|207
1716869100000|2024-05-28 04:05:00|3175.5|3172.5|3176.5|3173.5|3177.5|3174.5|3174.7|3171.9|162
1716869400000|2024-05-28 04:10:00|3176.1|3173.1|3176.7|3173.7|3176.7|3173.7|3174.7|3171.9|124
1716869700000|2024-05-28 04:15:00|3176.6|3173.6|3176.1|3173.1|3176.7|3173.9|3174.8|3172.3|122
1716870000000|2024-05-28 04:20:00|3175.7|3173.7|3176.2|3173.2|3177.4|3174.4|3175.6|3173|108
1716870300000|2024-05-28 04:25:00|3176.1|3173.1|3176.8|3173.8|3177.3|3174.3|3174.7|3172|166
1716870600000|2024-05-28 04:30:00|3177|3174|3173.8|3170.8|3177.5|3174.5|3172.5|3169.5|264
1716870900000|2024-05-28 04:35:00|3173.7|3170.7|3174.9|3171.9|3176|3173|3173.1|3170.4|221
1716871200000|2024-05-28 04:40:00|3174.8|3171.8|3174.2|3171.2|3175.4|3172.4|3173.2|3170.5|214
1716871500000|2024-05-28 04:45:00|3174|3171|3174.6|3171.6|3176.5|3173.5|3173.4|3170.4|187
1716871800000|2024-05-28 04:50:00|3174.7|3171.7|3174.3|3171.3|3175.6|3172.6|3174.2|3171.2|108
1716872100000|2024-05-28 04:55:00|3174.2|3171.2|3173.6|3170.6|3174.4|3171.4|3172.6|3169.6|106
1716872400000|2024-05-28 05:00:00|3173.3|3170.3|3179.6|3176.6|3180|3177.3|3172.5|3169.5|250
1716872700000|2024-05-28 05:05:00|3179.8|3176.8|3179.5|3176.5|3182|3179.3|3179.2|3176.2|317
1716873000000|2024-05-28 05:10:00|3179.6|3176.6|3178.4|3175.4|3180.3|3177.3|3178.1|3175.1|179
1716873300000|2024-05-28 05:15:00|3178.6|3175.6|3173.3|3170.3|3178.6|3175.6|3172.4|3169.4|196
1716873600000|2024-05-28 05:20:00|3173.2|3170.2|3172.1|3169.1|3174|3171.5|3169.4|3166.7|330
1716873900000|2024-05-28 05:25:00|3172.2|3169.2|3171.8|3168.8|3172.4|3169.4|3170.2|3167.2|285
1716874200000|2024-05-28 05:30:00|3171.9|3168.9|3174.9|3171.9|3179|3176|3170.5|3167.8|752
1716874500000|2024-05-28 05:35:00|3174.8|3171.8|3173.2|3170.2|3175.2|3172.2|3169.2|3166.2|568
1716874800000|2024-05-28 05:40:00|3173.1|3170.1|3171.9|3168.9|3175|3172|3169.9|3167.2|521
1716875100000|2024-05-28 05:45:00|3171.8|3168.8|3174.5|3171.5|3175.9|3172.9|3168.7|3165.7|547
1716875400000|2024-05-28 05:50:00|3174.4|3171.4|3175.2|3172.2|3175.9|3172.9|3171.6|3168.7|586
1716875700000|2024-05-28 05:55:00|3175.1|3172.1|3172.5|3170.5|3175.3|3172.3|3166.3|3163.7|702
1716876000000|2024-05-28 06:00:00|3172.6|3170.6|3165.8|3162.8|3173.9|3170.9|3158.3|3155.3|969
1716876300000|2024-05-28 06:05:00|3166.3|3163.3|3159.7|3156.7|3167.4|3164.4|3159.7|3156.7|1027
1716876600000|2024-05-28 06:10:00|3159.2|3156.2|3152.6|3149.6|3162.6|3159.6|3151|3148|1207
1716876900000|2024-05-28 06:15:00|3152.4|3149.4|3150.8|3147.8|3153.2|3150.2|3138|3135|1231
1716877200000|2024-05-28 06:20:00|3151.1|3148.1|3133.3|3130.3|3155.8|3152.8|3126|3123|1421
1716877500000|2024-05-28 06:25:00|3133|3130|3132.4|3130.4|3137.9|3134.9|3129.3|3126.3|1185
1716877800000|2024-05-28 06:30:00|3132.8|3129.8|3136.8|3133.8|3139.3|3136.3|3129.2|3126.2|1121
1716878100000|2024-05-28 06:35:00|3136.7|3133.7|3140.5|3137.5|3145.8|3142.8|3136.2|3133.2|1056
1716878400000|2024-05-28 06:40:00|3140.4|3137.4|3142.4|3139.4|3143|3140|3133.5|3130.5|965
1716878700000|2024-05-28 06:45:00|3142.5|3139.5|3140.1|3137.1|3142.5|3139.5|3135|3132.6|876
1716879000000|2024-05-28 06:50:00|3140.3|3137.3|3138.7|3135.7|3141.3|3138.8|3136|3133|818
1716879300000|2024-05-28 06:55:00|3138.8|3135.8|3138|3135|3142.5|3139.5|3134.7|3131.7|856
1716879600000|2024-05-28 07:00:00|3137.8|3134.8|3144.7|3141.7|3147.2|3144.2|3137.8|3134.8|839
1716879900000|2024-05-28 07:05:00|3144.8|3141.8|3145.4|3142.4|3146|3143.1|3141.4|3138.4|521
1716880200000|2024-05-28 07:10:00|3145.6|3142.6|3142.1|3139.1|3145.8|3142.8|3139.5|3136.9|645
1716880500000|2024-05-28 07:15:00|3142|3139|3144.5|3141.5|3145|3142.5|3141.4|3138.9|496
1716880800000|2024-05-28 07:20:00|3144.1|3142.1|3148.1|3145.1|3148.3|3145.7|3144.1|3141.7|639
1716881100000|2024-05-28 07:25:00|3148.2|3145.2|3144.9|3142.9|3149.4|3146.9|3143.9|3141.3|602
1716881400000|2024-05-28 07:30:00|3145.5|3142.5|3146.3|3143.3|3147.4|3144.5|3142.7|3140.1|579
1716881700000|2024-05-28 07:35:00|3146.4|3143.4|3147.4|3145.4|3151.7|3149.2|3146|3143.2|542
1716882000000|2024-05-28 07:40:00|3147.5|3145.5|3151.9|3148.9|3152|3149.5|3147.4|3144.6|481
1716882300000|2024-05-28 07:45:00|3151.7|3148.7|3149.8|3146.8|3152.3|3149.8|3148.8|3146.2|449
1716882600000|2024-05-28 07:50:00|3149.5|3146.5|3150.9|3147.9|3152.9|3150.4|3148|3145.2|399
1716882900000|2024-05-28 07:55:00|3151.1|3148.1|3151.5|3148.5|3154.6|3151.8|3150.6|3147.9|496
1716883200000|2024-05-28 08:00:00|3151.2|3148.2|3153.4|3151.4|3155.4|3152.8|3150.2|3147.5|600
1716883500000|2024-05-28 08:05:00|3154.1|3151.1|3146.1|3143.1|3154.7|3151.8|3144.2|3141.8|592
1716883800000|2024-05-28 08:10:00|3146.3|3143.3|3145.2|3142.2|3148.3|3145.3|3142.6|3139.6|646
1716884100000|2024-05-28 08:15:00|3145.4|3142.4|3141.3|3138.3|3147.7|3144.9|3140.4|3137.4|558
1716884400000|2024-05-28 08:20:00|3141.4|3138.4|3143.9|3140.9|3144|3141|3140.4|3137.4|497
1716884700000|2024-05-28 08:25:00|3143.7|3140.7|3145.3|3142.3|3148.1|3145.1|3141.9|3138.9|596
1716885000000|2024-05-28 08:30:00|3145|3142|3146.6|3143.6|3147.3|3144.3|3144.1|3141.1|448
1716885300000|2024-05-28 08:35:00|3146.8|3143.8|3144.6|3141.6|3147|3144.5|3143.9|3140.9|458
1716885600000|2024-05-28 08:40:00|3144.4|3141.4|3145.3|3142.3|3146.9|3144.1|3142.8|3139.8|457
1716885900000|2024-05-28 08:45:00|3145.1|3142.1|3150.2|3147.2|3150.6|3147.6|3145.1|3142.1|453
1716886200000|2024-05-28 08:50:00|3150.3|3147.3|3148.2|3145.2|3151.5|3148.5|3147.8|3144.8|389
1716886500000|2024-05-28 08:55:00|3148.3|3145.3|3151.1|3148.1|3151.1|3148.1|3147.6|3144.6|422
1716886800000|2024-05-28 09:00:00|3151.3|3148.3|3149.8|3146.8|3152.3|3149.3|3146.9|3144.3|418
1716887100000|2024-05-28 09:05:00|3149.7|3146.7|3148.7|3145.7|3149.8|3146.8|3147.6|3144.7|366
1716887400000|2024-05-28 09:10:00|3148.6|3145.6|3149|3146|3150.2|3147.4|3147.4|3144.7|307
1716887700000|2024-05-28 09:15:00|3149.5|3146.5|3152.1|3149.1|3152.7|3150.1|3148.4|3145.4|376
1716888000000|2024-05-28 09:20:00|3152.2|3149.2|3153.5|3150.5|3154.8|3152.1|3151.6|3149|337
1716888300000|2024-05-28 09:25:00|3153.6|3150.6|3155.2|3152.2|3159.1|3156.1|3153.5|3150.5|569
1716888600000|2024-05-28 09:30:00|3155.1|3152.1|3155.8|3152.8|3156.8|3154|3154.7|3151.7|397
1716888900000|2024-05-28 09:35:00|3155.9|3152.9|3156.6|3153.6|3157.1|3154.5|3155.3|3152.5|233
1716889200000|2024-05-28 09:40:00|3156.5|3153.5|3155.1|3152.1|3157|3154|3153.6|3150.6|258
1716889500000|2024-05-28 09:45:00|3155.3|3152.3|3157.3|3154.3|3158.2|3155.6|3155|3152|269
1716889800000|2024-05-28 09:50:00|3157.4|3154.4|3155.4|3153.4|3158.4|3155.8|3154.6|3151.9|300
1716890100000|2024-05-28 09:55:00|3155.3|3153.3|3155|3152|3156.4|3153.4|3153.2|3150.7|311
1716890400000|2024-05-28 10:00:00|3154.9|3151.9|3154.9|3151.9|3156.6|3153.9|3154.5|3151.7|258
1716890700000|2024-05-28 10:05:00|3154.8|3151.8|3155.8|3152.8|3157.4|3154.4|3154.6|3151.6|273
1716891000000|2024-05-28 10:10:00|3155.7|3152.7|3157|3154|3157.7|3154.7|3154.8|3152.1|220
1716891300000|2024-05-28 10:15:00|3156.9|3153.9|3156.6|3153.6|3157.7|3154.7|3155.3|3152.3|285
1716891600000|2024-05-28 10:20:00|3156.5|3153.5|3158.1|3155.1|3158.5|3155.5|3155|3152|323
1716891900000|2024-05-28 10:25:00|3157.5|3155.5|3157.3|3155.3|3158.9|3156.6|3156.7|3154.3|291
1716892200000|2024-05-28 10:30:00|3157.1|3155.1|3160.3|3157.3|3160.5|3158.2|3156.2|3153.4|236
1716892500000|2024-05-28 10:35:00|3160.2|3157.2|3162.5|3160.5|3163.9|3160.9|3159.7|3156.7|312
1716892800000|2024-05-28 10:40:00|3162.4|3160.4|3158.3|3156.3|3163.2|3160.5|3158.3|3155.7|285
1716893100000|2024-05-28 10:45:00|3158.4|3156.4|3158.9|3155.9|3160.3|3157.3|3157.3|3154.4|286
1716893400000|2024-05-28 10:50:00|3159|3156|3159.9|3156.9|3163|3160|3158.2|3155.2|300
1716893700000|2024-05-28 10:55:00|3160|3157|3160.7|3157.7|3161.1|3158.3|3157.4|3154.4|295
1716894000000|2024-05-28 11:00:00|3160.4|3157.4|3156.2|3154.2|3160.7|3157.7|3153.3|3150.5|440
1716894300000|2024-05-28 11:05:00|3156.5|3153.5|3156.9|3153.9|3158.1|3155.6|3155.1|3152.6|315
1716894600000|2024-05-28 11:10:00|3156.8|3153.8|3161.7|3158.7|3162|3159.6|3156.1|3153.6|419
1716894900000|2024-05-28 11:15:00|3162|3159|3161.1|3158.1|3162.3|3159.6|3159.2|3156.8|353
1716895200000|2024-05-28 11:20:00|3161.2|3158.2|3158.7|3156.7|3161.2|3158.5|3157.9|3155.9|324
1716895500000|2024-05-28 11:25:00|3158.8|3156.8|3157.4|3155.4|3160.2|3157.6|3157.1|3155.1|223
1716895800000|2024-05-28 11:30:00|3157.3|3155.3|3160.5|3157.5|3163.4|3160.7|3156.4|3154.4|405
1716896100000|2024-05-28 11:35:00|3160.4|3157.4|3162.4|3159.4|3163.6|3161.1|3160.3|3157.4|371
1716896400000|2024-05-28 11:40:00|3162.5|3159.5|3160.8|3158.8|3163.1|3160.3|3158.1|3155.8|372
1716896700000|2024-05-28 11:45:00|3160.9|3158.9|3163.5|3160.5|3165.7|3163.1|3160.6|3157.9|493
1716897000000|2024-05-28 11:50:00|3163.6|3160.6|3166.2|3163.2|3167.5|3164.9|3161.7|3158.9|586
1716897300000|2024-05-28 11:55:00|3166.1|3163.1|3164.1|3162.1|3168.3|3165.8|3163.5|3161.1|432
1716897600000|2024-05-28 12:00:00|3164|3162|3160.4|3158.4|3164.6|3162|3159.9|3157.1|607
1716897900000|2024-05-28 12:05:00|3161.1|3158.1|3163.4|3160.4|3165.3|3162.8|3160.9|3157.9|710
1716898200000|2024-05-28 12:10:00|3162.8|3160.8|3162|3160|3166.4|3163.8|3161.6|3159|541
1716898500000|2024-05-28 12:15:00|3162.4|3159.4|3161|3158|3163.3|3160.5|3160|3157.6|544
1716898800000|2024-05-28 12:20:00|3161.4|3158.4|3163.4|3160.4|3164.5|3161.5|3158.6|3156|717
1716899100000|2024-05-28 12:25:00|3164.1|3161.1|3165.7|3163.7|3168.2|3165.6|3158.6|3156|1040
1716899400000|2024-05-28 12:30:00|3166|3163|3175.9|3173.9|3177.1|3174.3|3165.7|3162.8|886
1716899700000|2024-05-28 12:35:00|3175.7|3173.7|3176.3|3173.3|3177.8|3175.3|3174.2|3171.6|860
1716900000000|2024-05-28 12:40:00|3176.5|3173.5|3177|3174|3179.2|3176.7|3175.1|3172.8|696
1716900300000|2024-05-28 12:45:00|3177.1|3174.1|3173.5|3170.5|3177.8|3175.5|3170.8|3167.8|584
1716900600000|2024-05-28 12:50:00|3173.4|3170.4|3171.4|3168.4|3174.8|3171.8|3168.5|3165.7|560
1716900900000|2024-05-28 12:55:00|3171.3|3168.3|3174|3171|3175.2|3173|3169.9|3166.9|675
1716901200000|2024-05-28 13:00:00|3174.1|3171.1|3181.7|3178.7|3182.7|3179.7|3170|3167|1131
1716901500000|2024-05-28 13:05:00|3180.8|3178.8|3195.5|3192.5|3196.6|3194.1|3179.1|3176.1|1302
1716901800000|2024-05-28 13:10:00|3196.1|3193.1|3200.5|3197.5|3204.2|3201.8|3193.2|3190.2|1509
1716902100000|2024-05-28 13:15:00|3200.2|3197.2|3211|3208|3211.9|3209.3|3196.7|3194.1|1468
1716902400000|2024-05-28 13:20:00|3210.8|3207.8|3221|3218|3226.5|3223.8|3209.5|3206.5|1247
1716902700000|2024-05-28 13:25:00|3220.1|3217.1|3208.1|3205.1|3222.4|3219.4|3207.7|3204.7|1240
1716903000000|2024-05-28 13:30:00|3207.6|3204.6|3197.5|3194.5|3212.6|3209.7|3194.3|3191.3|1625
1716903300000|2024-05-28 13:35:00|3196.8|3193.8|3184.3|3182.3|3205.5|3202.5|3177|3174|1591
1716903600000|2024-05-28 13:40:00|3184.6|3181.6|3188.6|3185.6|3197.8|3195|3182.1|3179.4|1500
1716903900000|2024-05-28 13:45:00|3188.1|3185.1|3177.2|3174.2|3188.1|3185.1|3170.2|3167.3|1694
1716904200000|2024-05-28 13:50:00|3177.1|3174.1|3189.3|3186.3|3189.7|3186.8|3176.2|3173.2|1446
1716904500000|2024-05-28 13:55:00|3189.5|3186.5|3168.5|3165.5|3189.7|3186.7|3164.5|3162.3|1375
1716904800000|2024-05-28 14:00:00|3168.4|3165.4|3150.5|3147.5|3170.5|3165.6|3145.5|3138.6|1857
1716905100000|2024-05-28 14:05:00|3150.3|3147.3|3162.9|3159.9|3163.7|3160.9|3142|3139.3|1747
1716905400000|2024-05-28 14:10:00|3163.1|3160.1|3165.3|3162.3|3168.2|3165.7|3159.3|3156.8|1559
1716905700000|2024-05-28 14:15:00|3165.5|3162.5|3172.2|3169.2|3174.4|3171.7|3161.7|3159.3|1516
1716906000000|2024-05-28 14:20:00|3171.9|3168.9|3177.9|3175.9|3180.4|3178.4|3169.5|3167|1310
1716906300000|2024-05-28 14:25:00|3177.7|3175.7|3182.8|3179.8|3186.9|3184.1|3176.7|3174.1|1154
1716906600000|2024-05-28 14:30:00|3182.9|3179.9|3185.7|3182.7|3188.6|3186.2|3173.9|3171.5|1365
1716906900000|2024-05-28 14:35:00|3184.7|3182.3|3177.4|3174.4|3187.6|3185|3177.3|3174.3|1243
1716907200000|2024-05-28 14:40:00|3177.5|3174.5|3185.1|3182.1|3187.3|3184.9|3177.5|3174.5|1125
1716907500000|2024-05-28 14:45:00|3184.9|3181.9|3186.3|3183.3|3188.9|3186.3|3180|3177.2|1121
1716907800000|2024-05-28 14:50:00|3186.2|3183.2|3188.8|3185.8|3193.8|3190.8|3185.2|3182.2|1137
1716908100000|2024-05-28 14:55:00|3189.3|3186.3|3186.1|3183.1|3194.2|3191.3|3185.2|3182.2|1213
1716908400000|2024-05-28 15:00:00|3186.4|3183.4|3177.3|3174.3|3187.7|3184.7|3176.8|3174|1336
1716908700000|2024-05-28 15:05:00|3177|3174|3177.6|3174.6|3180.5|3177.5|3171.9|3168.9|1158
1716909000000|2024-05-28 15:10:00|3177.5|3174.5|3182|3179|3182.7|3180.2|3173.1|3170.1|1068
1716909300000|2024-05-28 15:15:00|3181.7|3178.7|3189.7|3186.7|3190.9|3188.3|3180.5|3177.5|899
1716909600000|2024-05-28 15:20:00|3189.5|3186.5|3192.3|3190.3|3194.6|3192.3|3184.9|3182.5|994
1716909900000|2024-05-28 15:25:00|3191.9|3189.9|3190|3187|3193.6|3190.7|3188.5|3185.5|992
1716910200000|2024-05-28 15:30:00|3189.9|3186.9|3192.1|3189.1|3192.5|3189.5|3187.4|3184.6|950
1716910500000|2024-05-28 15:35:00|3192.5|3189.5|3198.2|3196.2|3200.3|3197.9|3190.9|3188.1|997
1716910800000|2024-05-28 15:40:00|3198.1|3196.1|3207.5|3204.5|3211.1|3208.8|3197.5|3195.2|1038
1716911100000|2024-05-28 15:45:00|3206.9|3204.9|3206.3|3204.3|3210.4|3207.7|3201.7|3199.1|1063
1716911400000|2024-05-28 15:50:00|3206.4|3204.4|3203.3|3201.3|3208|3205.5|3202|3199.7|958
1716911700000|2024-05-28 15:55:00|3203.2|3201.2|3204.1|3201.1|3206.4|3203.8|3200.7|3197.9|928
1716912000000|2024-05-28 16:00:00|3204|3201|3204.8|3202.8|3207|3205|3200.6|3198.3|747
1716912300000|2024-05-28 16:05:00|3204.7|3202.7|3205.4|3202.4|3206.4|3204|3202.2|3199.9|733
1716912600000|2024-05-28 16:10:00|3204.9|3201.9|3211.7|3209.7|3212.8|3210|3204.4|3201.4|806
1716912900000|2024-05-28 16:15:00|3211.8|3209.8|3209.3|3206.3|3212.8|3209.9|3207.6|3205|766
1716913200000|2024-05-28 16:20:00|3209.1|3206.1|3209.8|3206.8|3210.9|3208.3|3204.9|3202.2|801
1716913500000|2024-05-28 16:25:00|3209.3|3207.3|3198.2|3196.2|3210.9|3208.6|3197.1|3194.6|825
1716913800000|2024-05-28 16:30:00|3199.1|3196.1|3201.3|3198.3|3203.4|3201|3195.4|3192.5|1021
1716914100000|2024-05-28 16:35:00|3201.2|3198.2|3200.3|3197.3|3203.6|3200.8|3196.9|3194.4|707
1716914400000|2024-05-28 16:40:00|3199.7|3197.7|3195.3|3192.3|3202.5|3199.9|3193.4|3190.9|822
1716914700000|2024-05-28 16:45:00|3195.2|3192.2|3195.5|3192.5|3197.4|3195|3191.1|3188.1|921
1716915000000|2024-05-28 16:50:00|3195.6|3192.6|3197.5|3195.5|3199.6|3197|3192.9|3190|804
1716915300000|2024-05-28 16:55:00|3197.7|3195.7|3201|3198|3201.3|3198.6|3197.6|3194.9|736
1716915600000|2024-05-28 17:00:00|3201.1|3198.1|3189.2|3186.2|3201.1|3198.1|3187.3|3184.5|917
1716915900000|2024-05-28 17:05:00|3189.3|3186.3|3190.5|3187.5|3194|3191|3188.2|3185.7|771
1716916200000|2024-05-28 17:10:00|3189.9|3187.9|3188.2|3185.2|3193.3|3190.6|3186.7|3184.4|790
1716916500000|2024-05-28 17:15:00|3188.1|3185.1|3192.5|3189.5|3193|3190.3|3187.1|3184.2|835
1716916800000|2024-05-28 17:20:00|3192.6|3189.6|3195.2|3192.2|3197|3194.5|3189.4|3187.1|842
1716917100000|2024-05-28 17:25:00|3194|3191|3198.9|3195.9|3200.3|3197.6|3193.1|3190.1|866
1716917400000|2024-05-28 17:30:00|3198.7|3195.7|3197.3|3194.3|3199.2|3196.6|3196.2|3193.7|630
1716917700000|2024-05-28 17:35:00|3197.9|3194.9|3206.8|3203.8|3207.5|3204.5|3196.5|3193.6|716
1716918000000|2024-05-28 17:40:00|3206.9|3203.9|3204.1|3201.1|3206.9|3203.9|3201.2|3198.2|724
1716918300000|2024-05-28 17:45:00|3204.2|3201.2|3198.2|3195.2|3204.2|3201.2|3197.3|3194.8|640
1716918600000|2024-05-28 17:50:00|3198|3195|3196.6|3193.6|3200.9|3198.5|3195.6|3192.6|687
1716918900000|2024-05-28 17:55:00|3196.5|3193.5|3197.6|3194.6|3200.7|3197.7|3196.1|3193.1|572
1716919200000|2024-05-28 18:00:00|3197.7|3194.7|3195.5|3192.5|3197.8|3194.8|3193.4|3190.4|539
1716919500000|2024-05-28 18:05:00|3195.6|3192.6|3193.9|3190.9|3196.7|3193.7|3192.3|3189.3|497
1716919800000|2024-05-28 18:10:00|3194|3191|3193.2|3190.2|3195|3192|3191.2|3188.2|565
1716920100000|2024-05-28 18:15:00|3192.8|3190.8|3193.9|3190.9|3196.3|3193.3|3192.7|3189.9|498
1716920400000|2024-05-28 18:20:00|3193.8|3190.8|3190.9|3187.9|3193.8|3191|3189.4|3186.4|423
1716920700000|2024-05-28 18:25:00|3190.8|3187.8|3188.9|3185.9|3191.8|3188.8|3187.4|3184.4|473
1716921000000|2024-05-28 18:30:00|3189|3186|3185.8|3182.8|3189.5|3186.8|3183.3|3180.8|487
1716921300000|2024-05-28 18:35:00|3185.7|3182.7|3183.4|3180.4|3185.9|3183.1|3182|3179|476
1716921600000|2024-05-28 18:40:00|3183.3|3180.3|3187.1|3184.1|3188.4|3185.4|3183.3|3180.3|424
1716921900000|2024-05-28 18:45:00|3187.4|3184.4|3190|3187|3190.5|3187.5|3186.5|3183.5|362
1716922200000|2024-05-28 18:50:00|3189.9|3186.9|3191.3|3188.3|3191.6|3188.6|3188.8|3185.8|352
1716922500000|2024-05-28 18:55:00|3191|3188|3193.8|3190.8|3194.8|3191.8|3190.8|3187.8|467
1716922800000|2024-05-28 19:00:00|3194|3191|3194.5|3191.5|3196.1|3193.1|3193.3|3190.5|339
1716923100000|2024-05-28 19:05:00|3194.6|3191.6|3196.2|3193.2|3196.9|3194.2|3194.5|3191.5|286
1716923400000|2024-05-28 19:10:00|3196.1|3193.1|3194.1|3191.1|3196.1|3193.1|3192.8|3190.2|295
1716923700000|2024-05-28 19:15:00|3194|3191|3196.9|3194.9|3197.6|3194.9|3193.3|3190.3|304
1716924000000|2024-05-28 19:20:00|3197.2|3195.2|3199|3197|3199.9|3197.2|3195|3192.7|395
1716924300000|2024-05-28 19:25:00|3199.1|3197.1|3201.2|3198.2|3202.5|3199.7|3199.1|3196.9|309
1716924600000|2024-05-28 19:30:00|3201.3|3198.3|3204.5|3201.5|3204.6|3201.6|3200.8|3198.1|325
1716924900000|2024-05-28 19:35:00|3204.4|3201.4|3204.7|3201.7|3205.3|3202.3|3202.6|3199.6|325
1716925200000|2024-05-28 19:40:00|3204.6|3201.6|3206.7|3203.7|3207.6|3204.6|3204.2|3201.2|375
1716925500000|2024-05-28 19:45:00|3206.6|3203.6|3205.1|3202.1|3208.5|3205.5|3204|3201.3|378
1716925800000|2024-05-28 19:50:00|3205.3|3202.3|3206.9|3203.9|3207.3|3204.5|3204.8|3202.3|305
1716926100000|2024-05-28 19:55:00|3207.1|3204.1|3203.3|3200.3|3207.2|3204.7|3202.5|3199.8|424
1716926400000|2024-05-28 20:00:00|3203.2|3200.2|3202.9|3200.9|3204|3201.3|3201.9|3199.5|214
1716926700000|2024-05-28 20:05:00|3202.8|3200.8|3203.2|3201.2|3204.2|3201.9|3202.7|3200.7|133
1716927000000|2024-05-28 20:10:00|3203.3|3201.3|3203.7|3201.7|3204.8|3202.8|3202.6|3200.6|172
1716927300000|2024-05-28 20:15:00|3203.6|3201.6|3207.3|3205.3|3207.4|3205.4|3203.6|3201.6|222
1716927600000|2024-05-28 20:20:00|3207.4|3205.4|3206.6|3204.6|3208.3|3205.8|3206.4|3204.3|196
1716927900000|2024-05-28 20:25:00|3206.5|3204.5|3206.7|3204.7|3208.3|3205.9|3206.1|3204.1|151
1716928200000|2024-05-28 20:30:00|3206.6|3204.6|3209.9|3206.9|3210.2|3207.7|3206.2|3204|171
1716928500000|2024-05-28 20:35:00|3210.1|3207.1|3209.7|3207.7|3210.5|3208|3208.9|3205.9|185
1716928800000|2024-05-28 20:40:00|3209.4|3207.4|3207.2|3204.2|3210.1|3207.5|3207.1|3204.2|175
1716929100000|2024-05-28 20:45:00|3207.4|3204.4|3210|3207|3210.2|3207.2|3206.1|3203.4|193
1716929400000|2024-05-28 20:50:00|3209.8|3206.8|3209.6|3206.6|3210.3|3207.3|3208.6|3205.6|176
1716929700000|2024-05-28 20:55:00|3209.4|3206.4|3212.3|3209.3|3212.7|3209.7|3209|3206.4|226
1716933600000|2024-05-28 22:00:00|3216.8|3209.7|3212.8|3209.8|3219.2|3211.9|3212.8|3209|72
1716933900000|2024-05-28 22:05:00|3215|3209.1|3216.6|3207.6|3217|3210.1|3212.2|3207|40
1716934200000|2024-05-28 22:10:00|3216.5|3207.5|3210.8|3207.8|3216.7|3209.8|3210|3207|146
1716934500000|2024-05-28 22:15:00|3211|3208|3208.5|3205.5|3211.6|3208.6|3207.6|3204.7|241
1716934800000|2024-05-28 22:20:00|3208.2|3205.2|3210.1|3207.1|3211.7|3208.7|3206.9|3204.1|212
1716935100000|2024-05-28 22:25:00|3210|3207|3209.2|3206.2|3210.2|3207.2|3207.6|3204.6|171
1716935400000|2024-05-28 22:30:00|3209.3|3206.3|3207.5|3204.5|3209.3|3206.3|3207.1|3204.3|85
1716935700000|2024-05-28 22:35:00|3207.6|3204.6|3210.3|3207.3|3211.2|3208.2|3207.4|3204.4|122
1716936000000|2024-05-28 22:40:00|3210.2|3207.2|3208.6|3205.6|3210.6|3207.6|3208.6|3205.6|52
1716936300000|2024-05-28 22:45:00|3209|3206|3209.3|3206.3|3209.8|3206.8|3208.7|3205.7|74
1716936600000|2024-05-28 22:50:00|3209.5|3206.5|3208|3205|3210|3207|3206.8|3203.8|88
1716936900000|2024-05-28 22:55:00|3207.9|3204.9|3210.2|3207.2|3210.2|3207.2|3207.2|3204.2|92
1716937200000|2024-05-28 23:00:00|3210|3207|3207.8|3204.8|3210|3207|3206.8|3203.8|109
1716937500000|2024-05-28 23:05:00|3207.7|3204.7|3207.3|3204.3|3208.4|3205.4|3206.7|3203.8|108
1716937800000|2024-05-28 23:10:00|3207.2|3204.2|3209.8|3206.8|3209.8|3206.8|3207|3204|65
1716938100000|2024-05-28 23:15:00|3209.7|3206.7|3210.3|3207.3|3212|3209|3208.7|3205.7|73
1716938400000|2024-05-28 23:20:00|3210.8|3207.8|3211.2|3208.2|3211.7|3208.7|3209.3|3206.3|97
1716938700000|2024-05-28 23:25:00|3211.5|3208.5|3212.4|3209.4|3212.7|3209.7|3211.5|3208.5|60
1716939000000|2024-05-28 23:30:00|3212.3|3209.3|3212.9|3209.9|3213.3|3210.3|3211.8|3208.9|112
1716939300000|2024-05-28 23:35:00|3212.8|3209.8|3211.7|3208.7|3214.4|3211.4|3211.5|3208.5|208
1716939600000|2024-05-28 23:40:00|3211.8|3208.8|3209.8|3206.8|3212.4|3209.4|3209.6|3206.6|197
1716939900000|2024-05-28 23:45:00|3210|3207|3208|3205|3211.1|3208.1|3208|3205|184
1716940200000|2024-05-28 23:50:00|3208.1|3205.1|3206.6|3203.6|3208.3|3205.3|3206.4|3203.4|154
1716940500000|2024-05-28 23:55:00|3206.8|3203.8|3207.1|3204.1|3208.3|3205.3|3205.9|3202.9|152
1716940800000|2024-05-29 00:00:00|3206.7|3203.7|3206.6|3203.6|3208.2|3205.4|3206.2|3203.4|209
1716941100000|2024-05-29 00:05:00|3206.7|3203.7|3208.1|3205.1|3209.7|3206.7|3206.5|3203.5|234
1716941400000|2024-05-29 00:10:00|3208|3205|3209|3206|3210.2|3207.5|3207.6|3204.6|162
1716941700000|2024-05-29 00:15:00|3208.8|3205.8|3208.1|3205.1|3209.6|3206.8|3207.7|3204.9|192
1716942000000|2024-05-29 00:20:00|3208|3205|3206.3|3203.3|3208.7|3205.9|3206.1|3203.1|167
1716942300000|2024-05-29 00:25:00|3206.2|3203.2|3205.8|3202.8|3206.9|3203.9|3205.7|3202.7|160
1716942600000|2024-05-29 00:30:00|3205.6|3202.6|3204.2|3201.2|3207.8|3204.8|3203.4|3200.4|177
1716942900000|2024-05-29 00:35:00|3204.3|3201.3|3203.8|3200.8|3204.9|3201.9|3203.1|3200.1|183
1716943200000|2024-05-29 00:40:00|3203.9|3200.9|3199.9|3196.9|3205.2|3202.2|3199.8|3196.8|211
1716943500000|2024-05-29 00:45:00|3200|3197|3201.4|3198.4|3202.1|3199.1|3199.6|3196.6|244
1716943800000|2024-05-29 00:50:00|3201.5|3198.5|3198.5|3195.5|3201.6|3198.6|3196.9|3193.9|294
1716944100000|2024-05-29 00:55:00|3198.4|3195.4|3198|3195|3199.7|3196.7|3195.7|3192.7|352
1716944400000|2024-05-29 01:00:00|3198.2|3195.2|3200.5|3197.5|3205.4|3202.4|3185.5|3182.5|1283
1716944700000|2024-05-29 01:05:00|3200.4|3197.4|3194.7|3191.7|3201.7|3198.7|3188.1|3185.1|971
1716945000000|2024-05-29 01:10:00|3195.3|3192.3|3193.8|3190.8|3196.3|3193.3|3192.1|3189.1|795
1716945300000|2024-05-29 01:15:00|3193.9|3190.9|3194.7|3191.7|3196.3|3193.3|3191.8|3188.8|704
1716945600000|2024-05-29 01:20:00|3194.6|3191.6|3199.2|3196.2|3200.7|3197.7|3190.6|3187.6|770
1716945900000|2024-05-29 01:25:00|3198.8|3195.8|3196.9|3193.9|3201.2|3198.2|3196.1|3193.1|827
1716946200000|2024-05-29 01:30:00|3196.7|3193.7|3193.9|3190.9|3202.5|3199.5|3192.9|3189.9|1057
1716946500000|2024-05-29 01:35:00|3194|3191|3190.8|3187.8|3195.1|3192.1|3189.5|3186.5|691
1716946800000|2024-05-29 01:40:00|3190.3|3188.3|3189.1|3186.1|3192.6|3189.9|3184.1|3181.1|672
1716947100000|2024-05-29 01:45:00|3189|3186|3191.3|3188.3|3193.3|3190.4|3187.4|3184.4|594
1716947400000|2024-05-29 01:50:00|3191.2|3188.2|3192.7|3189.7|3195.6|3192.6|3190.6|3187.6|584
1716947700000|2024-05-29 01:55:00|3192.4|3189.4|3195.5|3192.5|3197.4|3194.4|3191.2|3188.2|614
1716948000000|2024-05-29 02:00:00|3195.7|3192.7|3194.3|3191.3|3197.5|3194.5|3193.5|3190.5|528
1716948300000|2024-05-29 02:05:00|3194.7|3191.7|3200.8|3197.8|3200.9|3197.9|3192.7|3189.7|655
1716948600000|2024-05-29 02:10:00|3200.7|3197.7|3202.4|3199.4|3205.4|3202.4|3198.7|3195.7|730
1716948900000|2024-05-29 02:15:00|3202.3|3199.3|3205.5|3202.5|3206.2|3203.2|3202.1|3199.1|394
1716949200000|2024-05-29 02:20:00|3205.6|3202.6|3206.9|3203.9|3208|3205|3205.1|3202.1|382
1716949500000|2024-05-29 02:25:00|3207|3204|3211.3|3208.3|3211.7|3209.1|3203.7|3200.7|399
1716949800000|2024-05-29 02:30:00|3211.2|3209.2|3218.9|3215.9|3220.2|3217.2|3208.8|3205.8|1000
1716950100000|2024-05-29 02:35:00|3219|3216|3208.3|3205.3|3220.2|3217.2|3207.6|3204.6|808
1716950400000|2024-05-29 02:40:00|3208.2|3205.2|3211.1|3208.1|3212.5|3209.5|3206.8|3203.8|653
1716950700000|2024-05-29 02:45:00|3211.2|3208.2|3205.7|3202.7|3211.9|3208.9|3205.4|3202.4|728
1716951000000|2024-05-29 02:50:00|3205.4|3202.4|3202.8|3199.8|3207.4|3204.4|3201.7|3198.7|582
1716951300000|2024-05-29 02:55:00|3202.7|3199.7|3200|3197|3203.9|3200.9|3199.5|3196.5|696
1716951600000|2024-05-29 03:00:00|3200.1|3197.1|3200.4|3197.4|3203.8|3200.8|3199.9|3196.9|508
1716951900000|2024-05-29 03:05:00|3200.2|3197.2|3205.1|3202.1|3205.7|3202.7|3200.1|3197.1|553
1716952200000|2024-05-29 03:10:00|3205|3202|3199.8|3196.8|3205.5|3202.5|3199.5|3196.6|687
1716952500000|2024-05-29 03:15:00|3199.9|3196.9|3197.7|3194.7|3202.4|3199.4|3197|3194|449
1716952800000|2024-05-29 03:20:00|3197.9|3194.9|3199.7|3196.7|3202.7|3199.7|3197.1|3194.1|530
1716953100000|2024-05-29 03:25:00|3199.8|3196.8|3202|3199|3202.6|3199.6|3199.1|3196.1|399
1716953400000|2024-05-29 03:30:00|3201.9|3198.9|3203.5|3200.5|3204.2|3201.2|3201.1|3198.1|218
1716953700000|2024-05-29 03:35:00|3203.6|3200.6|3205.1|3202.1|3205.4|3202.4|3203.3|3200.3|150
1716954000000|2024-05-29 03:40:00|3205|3202|3206.4|3203.4|3207.1|3204.1|3204.9|3201.9|185
1716954300000|2024-05-29 03:45:00|3206.5|3203.5|3208.1|3205.1|3208.8|3205.8|3205.8|3202.8|212
1716954600000|2024-05-29 03:50:00|3208|3205|3210.5|3207.5|3210.5|3207.5|3207.8|3204.8|260
1716954900000|2024-05-29 03:55:00|3210.3|3207.3|3211.5|3208.5|3213.6|3210.6|3209.7|3206.7|243
1716955200000|2024-05-29 04:00:00|3211.6|3208.6|3207.4|3204.4|3211.7|3208.7|3207.1|3204.1|175
1716955500000|2024-05-29 04:05:00|3207.3|3204.3|3209.6|3206.6|3210.1|3207.1|3207.2|3204.2|182
1716955800000|2024-05-29 04:10:00|3210|3207|3210.9|3207.9|3212.1|3209.5|3208.9|3206.1|152
1716956100000|2024-05-29 04:15:00|3210.8|3207.8|3213.1|3210.1|3215.2|3212.4|3210.3|3207.7|219
1716956400000|2024-05-29 04:20:00|3213.2|3210.2|3213.9|3210.9|3214.8|3211.8|3211.8|3209.1|147
1716956700000|2024-05-29 04:25:00|3214.1|3211.1|3213|3210|3214.3|3211.7|3212.3|3209.3|123
1716957000000|2024-05-29 04:30:00|3212.9|3209.9|3210.3|3207.3|3213.2|3210.2|3210.1|3207.1|153
1716957300000|2024-05-29 04:35:00|3210.2|3207.2|3212.3|3209.3|3212.4|3209.9|3209.8|3206.8|174
1716957600000|2024-05-29 04:40:00|3212.5|3209.5|3209.5|3206.5|3213.1|3210.1|3209.4|3206.4|143
1716957900000|2024-05-29 04:45:00|3209.6|3206.6|3211.4|3208.4|3212.2|3209.2|3209.6|3206.6|116
1716958200000|2024-05-29 04:50:00|3211.5|3208.5|3213.3|3210.3|3215|3212.1|3210.6|3208|216
1716958500000|2024-05-29 04:55:00|3213.4|3210.4|3213.1|3210.1|3214.1|3211.3|3212|3209.2|185
1716958800000|2024-05-29 05:00:00|3213.2|3210.2|3215.7|3212.7|3216.5|3213.6|3212.8|3209.8|240
1716959100000|2024-05-29 05:05:00|3216|3213|3217.1|3214.1|3218|3215|3214.6|3211.6|362
1716959400000|2024-05-29 05:10:00|3217.2|3214.2|3218.7|3215.7|3219.4|3216.4|3215.9|3212.9|376
1716959700000|2024-05-29 05:15:00|3218.8|3215.8|3218.8|3215.8|3221.3|3218.3|3218.6|3215.6|314
1716960000000|2024-05-29 05:20:00|3218.6|3215.6|3219|3216|3220.4|3217.4|3217.3|3214.6|250
1716960300000|2024-05-29 05:25:00|3219.7|3216.7|3217.9|3214.9|3219.7|3216.7|3216.8|3213.8|298
1716960600000|2024-05-29 05:30:00|3218.1|3215.1|3220|3217|3225.7|3222.9|3218|3215|1176
1716960900000|2024-05-29 05:35:00|3219.7|3216.7|3229.7|3226.7|3231.7|3228.7|3218.3|3215.3|1018
1716961200000|2024-05-29 05:40:00|3229.9|3226.9|3220.4|3217.4|3231.8|3228.8|3218.6|3215.6|1158
1716961500000|2024-05-29 05:45:00|3220.3|3217.3|3220.5|3217.5|3222.7|3219.7|3210.1|3207.1|1014
1716961800000|2024-05-29 05:50:00|3220.6|3217.6|3218.2|3215.2|3225.6|3222.6|3217.6|3214.6|719
1716962100000|2024-05-29 05:55:00|3218|3215|3215.4|3212.4|3221.9|3218.9|3213.9|3211.2|764
1716962400000|2024-05-29 06:00:00|3215.3|3212.3|3211.4|3208.4|3215.4|3212.4|3207.3|3204.3|888
1716962700000|2024-05-29 06:05:00|3211.5|3208.5|3208.9|3205.9|3212.6|3210.1|3204.6|3202|968
1716963000000|2024-05-29 06:10:00|3208.2|3206.2|3205|3202|3211.6|3209.2|3203.9|3201.2|942
1716963300000|2024-05-29 06:15:00|3205.2|3202.2|3206.4|3203.4|3208.2|3205.3|3203.8|3200.8|808
1716963600000|2024-05-29 06:20:00|3206.2|3203.2|3206.4|3203.4|3211.3|3208.7|3205|3202.2|942
1716963900000|2024-05-29 06:25:00|3206.6|3203.6|3208.5|3205.5|3210.4|3207.6|3204.3|3202.1|1012
1716964200000|2024-05-29 06:30:00|3208.8|3205.8|3212.5|3209.5|3214.2|3211.2|3207.5|3204.5|807
1716964500000|2024-05-29 06:35:00|3212.4|3209.4|3213.7|3210.7|3214.1|3211.1|3205.2|3202.4|1037
1716964800000|2024-05-29 06:40:00|3213.6|3210.6|3217|3214|3219.9|3217.2|3212|3209|1021
1716965100000|2024-05-29 06:45:00|3217.1|3214.1|3223.4|3220.4|3224|3221|3216.7|3213.7|1077
1716965400000|2024-05-29 06:50:00|3223.5|3220.5|3225.8|3222.8|3231.9|3228.9|3222.5|3219.5|1167
1716965700000|2024-05-29 06:55:00|3226|3223|3230.1|3227.1|3231.3|3228.3|3225.1|3222.1|929
1716966000000|2024-05-29 07:00:00|3230.3|3227.3|3225.8|3222.8|3230.3|3227.3|3224.6|3221.6|774
1716966300000|2024-05-29 07:05:00|3225.7|3222.7|3222.5|3219.5|3227.8|3224.8|3222|3219.1|598
1716966600000|2024-05-29 07:10:00|3222.6|3219.6|3218.1|3215.1|3222.7|3219.7|3216.7|3213.7|666
1716966900000|2024-05-29 07:15:00|3218|3215|3219|3216|3222.1|3219.7|3216.9|3213.9|597
1716967200000|2024-05-29 07:20:00|3219.5|3216.5|3212.5|3210.5|3221.5|3218.6|3212.2|3209.3|620
1716967500000|2024-05-29 07:25:00|3212.6|3210.6|3210.1|3207.1|3213.7|3210.7|3209.1|3206.4|764
1716967800000|2024-05-29 07:30:00|3209.6|3207.6|3208.8|3205.8|3211.8|3209.3|3207.7|3205|617
1716968100000|2024-05-29 07:35:00|3208.9|3205.9|3204.5|3201.5|3208.9|3206|3203.7|3201.2|589
1716968400000|2024-05-29 07:40:00|3204.4|3201.4|3203.8|3200.8|3206.5|3204|3201.7|3199.2|494
1716968700000|2024-05-29 07:45:00|3203.9|3200.9|3204|3201|3205.1|3202.6|3200.6|3198.1|486
1716969000000|2024-05-29 07:50:00|3203.8|3200.8|3206.6|3204.6|3209.3|3206.7|3201.9|3199.5|622
1716969300000|2024-05-29 07:55:00|3206.5|3204.5|3209.4|3206.4|3209.9|3207.6|3204.9|3202.4|722
1716969600000|2024-05-29 08:00:00|3209.3|3206.3|3214.1|3211.1|3215.8|3213.3|3209.3|3206.3|1004
1716969900000|2024-05-29 08:05:00|3213.5|3211.5|3211.3|3209.3|3217.6|3214.8|3208.2|3205.6|795
1716970200000|2024-05-29 08:10:00|3211.2|3209.2|3215.8|3212.8|3217.6|3215.1|3211.2|3209.1|711
1716970500000|2024-05-29 08:15:00|3215.4|3213.4|3216.8|3214.8|3219.3|3216.8|3214.2|3211.5|579
1716970800000|2024-05-29 08:20:00|3217.3|3215.3|3212.8|3209.8|3218.6|3216|3210.5|3208|638
1716971100000|2024-05-29 08:25:00|3212.6|3209.6|3209.3|3207.3|3213.7|3211.1|3208.1|3205.7|693
1716971400000|2024-05-29 08:30:00|3208.7|3206.7|3209.2|3207.2|3212.9|3210.3|3205.1|3202.7|757
1716971700000|2024-05-29 08:35:00|3209.1|3207.1|3205.7|3203.7|3214.3|3211.6|3205.2|3202.8|610
1716972000000|2024-05-29 08:40:00|3204.7|3202.7|3204|3201|3206|3203.2|3202.9|3200.4|646
1716972300000|2024-05-29 08:45:00|3203.2|3201.2|3209.3|3207.3|3212|3209.1|3203.1|3200.5|594
1716972600000|2024-05-29 08:50:00|3209.1|3207.1|3204|3201|3210.1|3207.1|3203.4|3200.9|471
1716972900000|2024-05-29 08:55:00|3203.9|3200.9|3202.2|3200.2|3205.5|3202.9|3200.4|3197.6|589
1716973200000|2024-05-29 09:00:00|3202.6|3199.6|3200.3|3198.3|3203.3|3200.5|3199|3196.6|595
1716973500000|2024-05-29 09:05:00|3201.1|3198.1|3195.4|3192.4|3201.5|3198.8|3194.8|3192.2|567
1716973800000|2024-05-29 09:10:00|3195.3|3192.3|3191.1|3188.1|3195.8|3192.8|3187.5|3184.7|714
1716974100000|2024-05-29 09:15:00|3190.8|3187.8|3191.2|3188.2|3193|3190.3|3188.4|3185.9|675
1716974400000|2024-05-29 09:20:00|3191.1|3188.1|3196.1|3194.1|3199.6|3196.8|3190|3187.4|710
1716974700000|2024-05-29 09:25:00|3196.6|3193.6|3198.1|3195.1|3198.6|3195.8|3193.6|3191|619
1716975000000|2024-05-29 09:30:00|3198.3|3195.3|3196.7|3193.7|3199.2|3196.6|3195.3|3193|591
1716975300000|2024-05-29 09:35:00|3196.5|3193.5|3197|3195|3199|3196.3|3195.6|3193.3|420
1716975600000|2024-05-29 09:40:00|3197.1|3195.1|3202.4|3199.4|3203.7|3201.1|3197.1|3195|724
1716975900000|2024-05-29 09:45:00|3202.2|3199.2|3202.5|3200.5|3204.3|3201.8|3200.8|3198.3|459
1716976200000|2024-05-29 09:50:00|3202.6|3200.6|3203|3201|3205|3202.5|3202.3|3200|389
1716976500000|2024-05-29 09:55:00|3203.1|3201.1|3203.5|3201.5|3205|3202.4|3202.5|3200.2|403
1716976800000|2024-05-29 10:00:00|3203.7|3201.7|3202.8|3199.8|3204.8|3202.1|3199.8|3197.4|544
1716977100000|2024-05-29 10:05:00|3203|3200|3200|3198|3204.5|3202.1|3199.8|3197.2|347
1716977400000|2024-05-29 10:10:00|3199.9|3197.9|3201.6|3198.6|3202.8|3199.8|3199.1|3196.3|350
1716977700000|2024-05-29 10:15:00|3201.3|3199.3|3205.9|3202.9|3206.2|3203.8|3201.1|3198.8|399
1716978000000|2024-05-29 10:20:00|3206|3203|3203.7|3200.7|3206|3203|3201.9|3199.4|332
1716978300000|2024-05-29 10:25:00|3203.5|3200.5|3199|3197|3203.9|3201.4|3197.2|3194.7|453
1716978600000|2024-05-29 10:30:00|3198.9|3196.9|3198.4|3195.4|3199|3196.9|3192|3189.5|453
1716978900000|2024-05-29 10:35:00|3198.5|3195.5|3199.5|3196.5|3200.6|3198|3193.7|3191|481
1716979200000|2024-05-29 10:40:00|3199.6|3196.6|3201.3|3198.3|3203.1|3200.3|3198.7|3196.4|499
1716979500000|2024-05-29 10:45:00|3201.2|3198.2|3200.2|3197.2|3201.9|3199.6|3197.1|3194.7|476
1716979800000|2024-05-29 10:50:00|3199.7|3197.7|3201.5|3199.5|3202.5|3200.1|3199.4|3197|351
1716980100000|2024-05-29 10:55:00|3201.6|3199.6|3202.7|3199.7|3204.1|3201.3|3199.8|3197.3|361
1716980400000|2024-05-29 11:00:00|3202.4|3199.4|3201.2|3199.2|3203.1|3200.6|3199.6|3197.4|380
1716980700000|2024-05-29 11:05:00|3201.3|3198.3|3196.4|3193.4|3201.9|3199.1|3195.9|3193.4|404
1716981000000|2024-05-29 11:10:00|3195.9|3193.9|3192.1|3189.1|3196.9|3194.5|3191.5|3189|396
1716981300000|2024-05-29 11:15:00|3192.3|3189.3|3194.9|3192.9|3196|3193.4|3190.8|3188.1|550
1716981600000|2024-05-29 11:20:00|3194.8|3192.8|3195|3192|3195.9|3193.3|3189.2|3186.3|597
1716981900000|2024-05-29 11:25:00|3195.1|3192.1|3192.9|3189.9|3196.3|3193.3|3191.4|3188.4|489
1716982200000|2024-05-29 11:30:00|3193|3190|3190.5|3188.5|3195.5|3192.5|3188.1|3185.6|586
1716982500000|2024-05-29 11:35:00|3190.9|3187.9|3195|3192|3195.3|3192.3|3188.9|3186.4|488
1716982800000|2024-05-29 11:40:00|3195.1|3192.1|3196.4|3193.4|3197.2|3194.4|3193.3|3190.9|485
1716983100000|2024-05-29 11:45:00|3196.3|3193.3|3194.4|3191.4|3199.9|3197.3|3193.7|3191.2|544
1716983400000|2024-05-29 11:50:00|3194.3|3191.3|3194|3191|3195.6|3193|3187.7|3184.8|727
1716983700000|2024-05-29 11:55:00|3194.1|3191.1|3198.2|3195.2|3198.3|3195.3|3192|3189.5|506
1716984000000|2024-05-29 12:00:00|3196.7|3194.7|3196.7|3193.7|3197.9|3194.9|3194.2|3191.2|585
1716984300000|2024-05-29 12:05:00|3196.8|3193.8|3195.4|3193.4|3198.4|3195.7|3193.3|3191.2|614
1716984600000|2024-05-29 12:10:00|3196.2|3193.2|3196.1|3194.1|3198.4|3195.9|3194.4|3191.9|556
1716984900000|2024-05-29 12:15:00|3196|3194|3192.9|3190.9|3197.4|3194.4|3192.4|3190.2|534
1716985200000|2024-05-29 12:20:00|3192.8|3190.8|3192|3189|3193|3190.8|3185.6|3183.4|888
1716985500000|2024-05-29 12:25:00|3191.7|3189.7|3192.8|3189.8|3194.9|3191.9|3189|3186|744
1716985800000|2024-05-29 12:30:00|3192.9|3189.9|3193.9|3190.9|3195|3192.2|3187.5|3184.5|672
1716986100000|2024-05-29 12:35:00|3194|3191|3192.8|3189.8|3195.5|3192.6|3189.3|3186.8|713
1716986400000|2024-05-29 12:40:00|3192.7|3189.7|3189.7|3186.7|3193.3|3190.5|3187.5|3184.5|572
1716986700000|2024-05-29 12:45:00|3189.8|3186.8|3181.8|3178.8|3189.8|3186.8|3175.7|3172.7|734
1716987000000|2024-05-29 12:50:00|3181.7|3178.7|3165.4|3162.4|3183.9|3180.9|3162.4|3159.4|1199
1716987300000|2024-05-29 12:55:00|3165.5|3162.5|3172|3169|3176.6|3174.1|3164.9|3162|1026
1716987600000|2024-05-29 13:00:00|3172.3|3169.3|3178|3175|3178.5|3175.9|3165|3162.3|1562
1716987900000|2024-05-29 13:05:00|3177.9|3174.9|3190.3|3187.3|3197.3|3194.6|3177.6|3174.6|1339
1716988200000|2024-05-29 13:10:00|3190.4|3187.4|3183.1|3180.1|3194.6|3191.6|3182|3179.3|1268
1716988500000|2024-05-29 13:15:00|3183|3180|3187.2|3184.2|3192.8|3190.2|3180|3177.2|1251
1716988800000|2024-05-29 13:20:00|3186.8|3183.8|3189.4|3186.4|3192.6|3189.6|3185.4|3182.4|1084
1716989100000|2024-05-29 13:25:00|3189.3|3186.3|3182.8|3179.8|3192.2|3189.2|3181.5|3178.9|1128
1716989400000|2024-05-29 13:30:00|3182.2|3180.2|3180.6|3177.6|3191.9|3189|3177.1|3174.1|1437
1716989700000|2024-05-29 13:35:00|3179.8|3177.8|3190.2|3187.2|3191.5|3189.4|3174|3171|1376
1716990000000|2024-05-29 13:40:00|3190.8|3187.8|3177|3174|3191.3|3188.8|3175|3172.3|1487
1716990300000|2024-05-29 13:45:00|3176.9|3173.9|3187.3|3184.3|3188.5|3185.5|3174.9|3172.2|1288
1716990600000|2024-05-29 13:50:00|3187.2|3184.2|3193.1|3191.1|3197.1|3194.6|3185.5|3182.5|1338
1716990900000|2024-05-29 13:55:00|3193.2|3190.2|3200|3197|3204.1|3201.1|3193|3190.1|1338
1716991200000|2024-05-29 14:00:00|3200.1|3197.1|3198.6|3195.6|3207.3|3204.6|3196.8|3194.3|1360
1716991500000|2024-05-29 14:05:00|3198.4|3195.4|3203.1|3200.1|3204.3|3201.3|3194.4|3191.4|1164
1716991800000|2024-05-29 14:10:00|3203|3200|3207.2|3204.2|3207.5|3204.5|3198.1|3195.1|1145
1716992100000|2024-05-29 14:15:00|3207.8|3204.8|3205.3|3202.3|3210.3|3207.8|3204.7|3201.7|1207
1716992400000|2024-05-29 14:20:00|3205.9|3202.9|3199.5|3196.5|3206.2|3203.2|3196.7|3194.2|1310
1716992700000|2024-05-29 14:25:00|3199.7|3196.7|3202.3|3199.3|3204.1|3201.1|3196.3|3194|1048
1716993000000|2024-05-29 14:30:00|3202.6|3199.6|3206.5|3203.5|3207.1|3204.6|3199.6|3196.6|1020
1716993300000|2024-05-29 14:35:00|3206.6|3203.6|3201.7|3199.7|3209.2|3206.4|3199.4|3196.6|1113
1716993600000|2024-05-29 14:40:00|3201.8|3199.8|3197.3|3194.3|3206.6|3203.9|3196.5|3193.5|991
1716993900000|2024-05-29 14:45:00|3197.4|3194.4|3202.2|3199.2|3202.2|3199.2|3191.7|3189.6|1006
1716994200000|2024-05-29 14:50:00|3202.3|3199.3|3204.2|3201.2|3205.6|3202.6|3199.2|3196.8|1005
1716994500000|2024-05-29 14:55:00|3204|3201|3208|3205|3208.3|3205.3|3200.1|3197.5|927
1716994800000|2024-05-29 15:00:00|3208.1|3205.1|3199.6|3196.6|3209|3206|3199.1|3196.5|1084
1716995100000|2024-05-29 15:05:00|3199.9|3196.9|3201.2|3198.2|3203.4|3200.9|3196.8|3193.8|977
1716995400000|2024-05-29 15:10:00|3201.1|3198.1|3199.3|3196.3|3201.5|3199.1|3196.7|3193.8|819
1716995700000|2024-05-29 15:15:00|3199.4|3196.4|3201.2|3198.2|3204.8|3201.8|3199.4|3196.4|804
1716996000000|2024-05-29 15:20:00|3201.3|3198.3|3204.7|3201.7|3206.6|3203.6|3200.4|3197.4|830
1716996300000|2024-05-29 15:25:00|3204.6|3201.6|3205.1|3202.1|3207.8|3205.4|3203.4|3200.6|866
1716996600000|2024-05-29 15:30:00|3205.3|3202.3|3199.8|3197.8|3207.9|3205.1|3198.5|3196|986
1716996900000|2024-05-29 15:35:00|3199.7|3197.7|3205.8|3202.8|3207.5|3204.8|3197.4|3194.7|874
1716997200000|2024-05-29 15:40:00|3205.9|3202.9|3205.7|3202.7|3207|3204.6|3203|3200.6|806
1716997500000|2024-05-29 15:45:00|3205.8|3202.8|3210|3207|3211|3208.5|3204.5|3202.5|823
1716997800000|2024-05-29 15:50:00|3210.3|3207.3|3210.9|3207.9|3214.6|3211.6|3209.6|3206.9|753
1716998100000|2024-05-29 15:55:00|3210.2|3207.2|3208.1|3206.1|3211|3208.5|3205.7|3203|632
1716998400000|2024-05-29 16:00:00|3208.2|3206.2|3213|3210|3213.7|3211|3204.7|3202.2|763
1716998700000|2024-05-29 16:05:00|3212.9|3209.9|3210.2|3208.2|3213.8|3211|3209|3206.3|697
1716999000000|2024-05-29 16:10:00|3210.3|3208.3|3201.6|3198.6|3210.8|3208.3|3201.1|3198.4|868
1716999300000|2024-05-29 16:15:00|3201.5|3198.5|3199.8|3196.8|3203.2|3200.7|3196|3193|1089
1716999600000|2024-05-29 16:20:00|3199.9|3196.9|3205.1|3202.1|3206.4|3203.7|3199.2|3196.2|925
1716999900000|2024-05-29 16:25:00|3205|3203|3207.3|3204.3|3209.4|3206.6|3204.3|3201.7|785
1717000200000|2024-05-29 16:30:00|3207.4|3204.4|3207.7|3205.7|3209.9|3207.1|3203.9|3201.5|742
1717000500000|2024-05-29 16:35:00|3207.6|3205.6|3212.5|3210.5|3214|3211.7|3207.4|3205.1|594
1717000800000|2024-05-29 16:40:00|3212.6|3210.6|3210.1|3208.1|3214.4|3212.1|3210.1|3207.5|597
1717001100000|2024-05-29 16:45:00|3210|3208|3213.4|3210.4|3213.8|3211.6|3209.9|3207.9|445
1717001400000|2024-05-29 16:50:00|3212.8|3210.8|3211.1|3209.1|3215.6|3213.1|3210.2|3207.7|541
1717001700000|2024-05-29 16:55:00|3211.2|3209.2|3216.4|3213.4|3216.7|3213.8|3211.1|3208.6|591
1717002000000|2024-05-29 17:00:00|3216.2|3213.2|3218.8|3215.8|3219.3|3216.8|3213|3210.1|855
1717002300000|2024-05-29 17:05:00|3218.9|3215.9|3215.6|3213.6|3219.4|3217.2|3215|3212.4|706
1717002600000|2024-05-29 17:10:00|3216.4|3213.4|3217.6|3214.6|3218.5|3215.7|3214.6|3211.8|610
1717002900000|2024-05-29 17:15:00|3217.5|3214.5|3219.2|3216.2|3220.6|3217.6|3214.2|3211.4|516
1717003200000|2024-05-29 17:20:00|3219.4|3216.4|3217.5|3214.5|3220.6|3217.9|3216.3|3213.7|611
1717003500000|2024-05-29 17:25:00|3216.8|3214.8|3218.7|3215.7|3219.8|3217.1|3216.1|3213.4|536
1717003800000|2024-05-29 17:30:00|3218.5|3215.5|3218.9|3215.9|3219.1|3216.1|3215.6|3213.1|337
1717004100000|2024-05-29 17:35:00|3218.8|3215.8|3217.7|3214.7|3219.9|3217.3|3216.9|3214.3|362
1717004400000|2024-05-29 17:40:00|3217.6|3214.6|3216.9|3214.9|3217.9|3215.6|3215.8|3212.8|378
1717004700000|2024-05-29 17:45:00|3217.1|3215.1|3218.8|3216.8|3219.9|3217.7|3216.6|3213.9|387
1717005000000|2024-05-29 17:50:00|3218.6|3216.6|3223.9|3221.9|3224.6|3222.5|3218.6|3216.5|570
1717005300000|2024-05-29 17:55:00|3223.8|3221.8|3224|3221|3225.2|3222.6|3222.8|3220.2|412
1717005600000|2024-05-29 18:00:00|3224.1|3221.1|3222.6|3220.6|3226.4|3224|3220.7|3217.9|507
1717005900000|2024-05-29 18:05:00|3222.7|3220.7|3225|3223|3225.8|3223.5|3222.7|3220.4|422
1717006200000|2024-05-29 18:10:00|3225.1|3223.1|3224.1|3222.1|3226.5|3224.1|3223.2|3220.6|421
1717006500000|2024-05-29 18:15:00|3224|3222|3220.8|3217.8|3224.7|3222.3|3219|3216.4|439
1717006800000|2024-05-29 18:20:00|3220.9|3217.9|3218|3216|3220.9|3218.3|3216.5|3214|440
1717007100000|2024-05-29 18:25:00|3217.9|3215.9|3218.1|3215.1|3219.8|3217.5|3216.4|3213.9|479
1717007400000|2024-05-29 18:30:00|3217.9|3214.9|3215.2|3212.2|3218.3|3215.8|3214.6|3211.8|315
1717007700000|2024-05-29 18:35:00|3215.3|3212.3|3211.3|3208.3|3215.6|3213.1|3211.1|3208.2|281
1717008000000|2024-05-29 18:40:00|3211.5|3208.5|3208.8|3206.8|3211.6|3209|3207.8|3205.3|362
1717008300000|2024-05-29 18:45:00|3208.4|3206.4|3209.6|3206.6|3210.3|3207.7|3204.8|3202.7|428
1717008600000|2024-05-29 18:50:00|3209.3|3207.3|3205.1|3202.1|3210.3|3207.8|3204.2|3201.6|498
1717008900000|2024-05-29 18:55:00|3204.8|3201.8|3204.5|3202.5|3207.2|3204.6|3203.8|3201.3|368
1717009200000|2024-05-29 19:00:00|3204.8|3202.8|3204.2|3202.2|3205.8|3203.3|3203.2|3200.6|363
1717009500000|2024-05-29 19:05:00|3204.3|3202.3|3205|3203|3205.6|3203.1|3203.5|3201.2|226
1717009800000|2024-05-29 19:10:00|3205.1|3203.1|3206.3|3204.3|3206.6|3204.5|3204.2|3201.9|249
1717010100000|2024-05-29 19:15:00|3206.4|3204.4|3205.5|3203.5|3206.4|3204.4|3204.6|3202.5|241
1717010400000|2024-05-29 19:20:00|3205.6|3203.6|3205.9|3203.9|3206.4|3204.4|3204.5|3202.5|178
1717010700000|2024-05-29 19:25:00|3206.3|3204.3|3202.8|3200.8|3206.6|3204.6|3201.5|3199.3|298
1717011000000|2024-05-29 19:30:00|3202.9|3200.9|3198.2|3196.2|3203.5|3201.5|3197.4|3195.4|357
1717011300000|2024-05-29 19:35:00|3198.5|3195.5|3197.5|3195.5|3200.2|3197.7|3197.4|3194.9|317
1717011600000|2024-05-29 19:40:00|3197.8|3195.8|3199.4|3197.4|3199.5|3197.5|3196.4|3194.4|304
1717011900000|2024-05-29 19:45:00|3199.5|3197.5|3196.9|3194.9|3200.1|3197.8|3196.7|3194.7|273
1717012200000|2024-05-29 19:50:00|3197.6|3195.6|3196.1|3194.1|3198|3195.7|3195.4|3192.8|323
1717012500000|2024-05-29 19:55:00|3196.4|3194.4|3196.6|3193.6|3196.6|3194.5|3194.2|3191.9|374
1717012800000|2024-05-29 20:00:00|3196|3193|3198.7|3196.7|3199.4|3197.1|3194.7|3192.4|297
1717013100000|2024-05-29 20:05:00|3198.8|3196.8|3200|3197|3200.3|3198.3|3198.6|3196.3|184
1717013400000|2024-05-29 20:10:00|3199.4|3197.4|3197.1|3195.1|3199.8|3197.4|3197.1|3194.5|178
1717013700000|2024-05-29 20:15:00|3197|3195|3189.4|3187.4|3197.4|3195.1|3188.8|3186.4|324
1717014000000|2024-05-29 20:20:00|3189.5|3187.5|3191.4|3188.4|3191.5|3188.5|3188.7|3185.9|163
1717014300000|2024-05-29 20:25:00|3191.1|3188.1|3194.1|3191.1|3194.7|3192.2|3189.6|3186.8|268
1717014600000|2024-05-29 20:30:00|3194.5|3191.5|3193.6|3190.6|3195|3192.4|3192.1|3189.4|208
1717014900000|2024-05-29 20:35:00|3193.2|3190.2|3194.2|3191.2|3194.5|3191.5|3192.9|3189.9|197
1717015200000|2024-05-29 20:40:00|3194.3|3191.3|3194.4|3191.4|3195.6|3193|3193.4|3190.8|230
1717015500000|2024-05-29 20:45:00|3194.5|3191.5|3194.8|3191.8|3195.4|3192.7|3194.2|3191.2|119
1717015800000|2024-05-29 20:50:00|3194.9|3191.9|3197.3|3194.3|3197.3|3194.5|3194.1|3191.1|161
1717016100000|2024-05-29 20:55:00|3197.1|3194.1|3197.6|3194.6|3199.5|3196.5|3197|3194|191
1717020000000|2024-05-29 22:00:00|3198|3195|3199.4|3196.4|3203.4|3197.1|3195.5|3188.4|191
1717020300000|2024-05-29 22:05:00|3199.1|3196.1|3200.3|3197.3|3201|3198|3198.4|3195.4|153
1717020600000|2024-05-29 22:10:00|3200|3197|3199.4|3196.4|3200.6|3197.7|3198.4|3195.4|138
1717020900000|2024-05-29 22:15:00|3199.5|3196.5|3199.2|3196.2|3201.1|3198.1|3198.2|3195.8|154
1717021200000|2024-05-29 22:20:00|3199.4|3196.4|3203.2|3200.2|3203.4|3200.4|3199.1|3196.1|177
1717021500000|2024-05-29 22:25:00|3203.3|3200.3|3202.7|3199.7|3203.9|3200.9|3202.3|3199.4|139
1717021800000|2024-05-29 22:30:00|3202.9|3199.9|3201.1|3199.1|3203|3200|3201.1|3198.3|66
1717022100000|2024-05-29 22:35:00|3201.2|3198.2|3199.6|3196.6|3201.3|3198.3|3198.9|3195.9|99
1717022400000|2024-05-29 22:40:00|3199.7|3196.7|3198.5|3195.5|3199.8|3196.8|3197.4|3194.4|135
1717022700000|2024-05-29 22:45:00|3198.2|3195.2|3197|3194|3198.5|3195.6|3196.5|3193.8|88
1717023000000|2024-05-29 22:50:00|3197.2|3194.2|3197.7|3194.7|3197.7|3194.7|3196.3|3193.8|74
1717023300000|2024-05-29 22:55:00|3197.5|3194.5|3198.5|3195.5|3198.8|3196.4|3196.7|3194.1|87
1717023600000|2024-05-29 23:00:00|3198.2|3196.2|3202.2|3199.2|3202.8|3199.8|3198.2|3195.6|164
1717023900000|2024-05-29 23:05:00|3202|3199|3201.9|3198.9|3202.6|3199.6|3200.7|3197.7|157
1717024200000|2024-05-29 23:10:00|3202|3199|3202.4|3199.4|3202.5|3199.8|3200.8|3197.8|100
1717024500000|2024-05-29 23:15:00|3202.3|3199.3|3203.4|3200.4|3204.5|3201.5|3202.3|3199.3|125
1717024800000|2024-05-29 23:20:00|3203.5|3200.5|3203|3200|3203.9|3201.1|3202.2|3199.2|58
1717025100000|2024-05-29 23:25:00|3202.9|3199.9|3201.8|3198.8|3203.2|3200.4|3201.2|3198.6|118
1717025400000|2024-05-29 23:30:00|3201.7|3198.7|3201.9|3198.9|3202.8|3199.9|3200.8|3197.9|154
1717025700000|2024-05-29 23:35:00|3202|3199|3202.1|3199.1|3202.5|3199.7|3200.2|3197.4|144
1717026000000|2024-05-29 23:40:00|3201.7|3199.7|3202.4|3199.4|3202.9|3200.3|3200.9|3197.9|215
1717026300000|2024-05-29 23:45:00|3202.6|3199.6|3204.7|3201.7|3205.9|3203.1|3201.7|3199|243
1717026600000|2024-05-29 23:50:00|3204.6|3201.6|3205.6|3202.6|3207.6|3205|3204.4|3201.4|233
1717026900000|2024-05-29 23:55:00|3205.9|3202.9|3204.1|3201.1|3205.9|3203|3203.7|3200.7|127
1717027200000|2024-05-30 00:00:00|3204|3201|3201.6|3198.6|3204.8|3202|3199.8|3196.9|367
1717027500000|2024-05-30 00:05:00|3201.8|3198.8|3202.6|3199.6|3205.7|3202.9|3201.5|3198.5|321
1717027800000|2024-05-30 00:10:00|3202.5|3199.5|3202.7|3199.7|3203.9|3201.4|3201.4|3198.4|270
1717028100000|2024-05-30 00:15:00|3202.8|3199.8|3205|3202|3207.3|3204.6|3202.3|3199.3|263
1717028400000|2024-05-30 00:20:00|3205.1|3202.1|3203.6|3200.6|3205.7|3202.9|3202.3|3199.8|240
1717028700000|2024-05-30 00:25:00|3203.7|3200.7|3204.1|3201.1|3205.2|3202.3|3201.5|3199|287
1717029000000|2024-05-30 00:30:00|3204.2|3201.2|3203.6|3200.6|3205.6|3202.6|3202.4|3199.4|222
1717029300000|2024-05-30 00:35:00|3203.8|3200.8|3198.7|3195.7|3203.8|3200.8|3197.5|3194.5|435
1717029600000|2024-05-30 00:40:00|3198.8|3195.8|3199.5|3196.5|3199.7|3197|3196|3193.1|337
1717029900000|2024-05-30 00:45:00|3199.8|3196.8|3202.1|3199.1|3203.7|3200.7|3199.3|3196.3|286
1717030200000|2024-05-30 00:50:00|3202.6|3199.6|3203.4|3200.4|3204.7|3202.2|3201.3|3198.6|363
1717030500000|2024-05-30 00:55:00|3203.2|3200.2|3205.8|3202.8|3206.2|3203.2|3202.3|3199.3|411
1717030800000|2024-05-30 01:00:00|3206|3203|3202|3199|3208.2|3205.2|3197.9|3194.9|1199
1717031100000|2024-05-30 01:05:00|3201.9|3198.9|3200.7|3197.7|3204.1|3201.1|3197.4|3194.4|964
1717031400000|2024-05-30 01:10:00|3200.9|3197.9|3208.9|3205.9|3209.1|3206.1|3200.8|3197.8|803
1717031700000|2024-05-30 01:15:00|3208.7|3205.7|3208.3|3205.3|3211.2|3208.2|3203.6|3200.6|791
1717032000000|2024-05-30 01:20:00|3208.2|3205.2|3205|3202|3209.1|3206.1|3202.2|3199.6|651
1717032300000|2024-05-30 01:25:00|3204.8|3201.8|3201.8|3198.8|3206.6|3203.6|3201|3198|581
1717032600000|2024-05-30 01:30:00|3201.7|3198.7|3194.2|3191.2|3201.8|3198.8|3193.9|3190.9|822
1717032900000|2024-05-30 01:35:00|3193.8|3190.8|3185.5|3182.5|3194.8|3191.8|3185|3182|1023
1717033200000|2024-05-30 01:40:00|3185.7|3182.7|3178.3|3175.3|3188.4|3185.4|3178.1|3175.2|1125
1717033500000|2024-05-30 01:45:00|3178.6|3175.6|3183.6|3180.6|3186.2|3183.2|3173.1|3170.1|990
1717033800000|2024-05-30 01:50:00|3183.8|3180.8|3178.8|3175.8|3185.1|3182.1|3174.2|3171.2|1046
1717034100000|2024-05-30 01:55:00|3178.7|3175.7|3177.8|3174.8|3179.8|3176.8|3169.2|3166.2|1016
1717034400000|2024-05-30 02:00:00|3177.9|3174.9|3180.3|3177.3|3182.9|3179.9|3174.9|3171.9|973
1717034700000|2024-05-30 02:05:00|3180.2|3177.2|3184.5|3181.5|3185.9|3182.9|3179.6|3176.6|755
1717035000000|2024-05-30 02:10:00|3184.6|3181.6|3186.6|3183.6|3188.5|3185.5|3182.9|3179.9|609
1717035300000|2024-05-30 02:15:00|3186.7|3183.7|3184.1|3181.1|3187.1|3184.1|3182.2|3179.2|335
1717035600000|2024-05-30 02:20:00|3184|3181|3182.5|3179.5|3184.5|3181.5|3181.6|3178.6|298
1717035900000|2024-05-30 02:25:00|3182.6|3179.6|3185.2|3182.2|3185.3|3182.7|3181.7|3178.7|240
1717036200000|2024-05-30 02:30:00|3185.3|3182.3|3175.9|3172.9|3185.3|3182.3|3170.5|3167.5|781
1717036500000|2024-05-30 02:35:00|3176.3|3173.3|3163.6|3160.6|3176.7|3173.7|3162.1|3159.1|983
1717036800000|2024-05-30 02:40:00|3163.8|3160.8|3142.8|3139.8|3166.7|3164.1|3130.6|3127.6|1340
1717037100000|2024-05-30 02:45:00|3143|3140|3139|3136|3149.1|3146.1|3138.9|3135.9|1137
1717037400000|2024-05-30 02:50:00|3139.1|3136.1|3144.5|3141.5|3145.5|3142.5|3129.4|3126.4|1180
1717037700000|2024-05-30 02:55:00|3144.4|3141.4|3148.1|3145.1|3150.3|3147.3|3144.2|3141.2|1042
1717038000000|2024-05-30 03:00:00|3148|3145|3144.2|3141.2|3149.6|3146.6|3143.1|3140.1|841
1717038300000|2024-05-30 03:05:00|3144.1|3141.1|3143.7|3140.7|3148.5|3145.5|3140.1|3137.1|912
1717038600000|2024-05-30 03:10:00|3143.5|3140.5|3145.9|3142.9|3148.9|3145.9|3141.2|3138.2|607
1717038900000|2024-05-30 03:15:00|3146|3143|3155.5|3152.5|3157.9|3154.9|3145.9|3142.9|764
1717039200000|2024-05-30 03:20:00|3155.4|3152.4|3154.9|3151.9|3158.4|3155.4|3151.7|3148.7|659
1717039500000|2024-05-30 03:25:00|3155|3152|3154.3|3151.3|3157.9|3154.9|3151.6|3148.6|670
1717039800000|2024-05-30 03:30:00|3154.2|3151.2|3157.6|3154.6|3160.1|3157.1|3153.4|3150.4|519
1717040100000|2024-05-30 03:35:00|3157.8|3154.8|3159.7|3156.7|3160.5|3157.5|3155.1|3152.1|364
1717040400000|2024-05-30 03:40:00|3159.6|3156.6|3163.7|3160.7|3163.9|3160.9|3159.5|3156.5|392
1717040700000|2024-05-30 03:45:00|3163.9|3160.9|3164.6|3161.6|3164.9|3161.9|3161.9|3158.9|282
1717041000000|2024-05-30 03:50:00|3164.3|3161.3|3161.2|3158.2|3164.8|3161.8|3160.3|3157.3|358
1717041300000|2024-05-30 03:55:00|3161.1|3158.1|3162.4|3159.4|3163.1|3160.1|3159.6|3156.6|316
1717041600000|2024-05-30 04:00:00|3162.2|3159.2|3162.5|3159.5|3163.2|3160.4|3161.4|3158.4|232
1717041900000|2024-05-30 04:05:00|3162.7|3159.7|3169.3|3166.3|3170.1|3167.1|3162.1|3159.1|296
1717042200000|2024-05-30 04:10:00|3169.2|3166.2|3171.7|3168.7|3172.3|3169.7|3169|3166|257
1717042500000|2024-05-30 04:15:00|3171.2|3169.2|3174.7|3171.7|3175.7|3172.7|3170.2|3167.6|341
1717042800000|2024-05-30 04:20:00|3174.8|3171.8|3171.1|3168.1|3175.7|3172.7|3170.4|3167.4|224
1717043100000|2024-05-30 04:25:00|3170.9|3167.9|3169.3|3166.3|3172.5|3169.6|3169.1|3166.3|264
1717043400000|2024-05-30 04:30:00|3169.4|3166.4|3167.8|3164.8|3171.7|3168.7|3167.8|3164.8|252
1717043700000|2024-05-30 04:35:00|3167.9|3164.9|3166.4|3163.4|3168.3|3165.3|3165.9|3162.9|226
1717044000000|2024-05-30 04:40:00|3166.3|3163.3|3167.9|3164.9|3168.9|3165.9|3165.6|3162.6|250
1717044300000|2024-05-30 04:45:00|3167.7|3164.7|3169.7|3166.7|3171|3168|3166.6|3163.6|310
1717044600000|2024-05-30 04:50:00|3169.8|3166.8|3168.3|3165.3|3172.8|3169.8|3168.2|3165.3|434
1717044900000|2024-05-30 04:55:00|3168.5|3165.5|3165.8|3162.8|3168.8|3165.8|3165.2|3162.2|268
1717045200000|2024-05-30 05:00:00|3165.9|3162.9|3167.7|3164.7|3168.3|3165.3|3162.9|3159.9|306
1717045500000|2024-05-30 05:05:00|3167.9|3164.9|3168.6|3165.6|3170.7|3167.7|3166.6|3163.6|279
1717045800000|2024-05-30 05:10:00|3168.5|3165.5|3169.2|3166.2|3171.2|3168.2|3167.9|3164.9|279
1717046100000|2024-05-30 05:15:00|3169.3|3166.3|3165.2|3162.2|3169.3|3166.3|3162.5|3159.5|328
1717046400000|2024-05-30 05:20:00|3165.1|3162.1|3164.5|3161.5|3168.4|3165.4|3164.2|3161.2|365
1717046700000|2024-05-30 05:25:00|3164.6|3161.6|3161.1|3158.1|3164.8|3161.8|3160.1|3157.1|342
1717047000000|2024-05-30 05:30:00|3161|3158|3142.2|3139.2|3161|3158|3135.9|3132.9|1313
1717047300000|2024-05-30 05:35:00|3142.3|3139.3|3143.8|3140.8|3147.8|3144.8|3137.6|3134.7|1148
1717047600000|2024-05-30 05:40:00|3143.7|3140.7|3140|3137|3144.2|3141.2|3136.1|3133.1|1020
1717047900000|2024-05-30 05:45:00|3139.7|3136.7|3135.6|3132.6|3142.5|3139.5|3134.6|3131.7|892
1717048200000|2024-05-30 05:50:00|3135.7|3132.7|3124.3|3121.3|3136.1|3133.1|3117.1|3114.2|1312
1717048500000|2024-05-30 05:55:00|3124.1|3121.1|3126.3|3123.3|3130.1|3127.1|3122.8|3119.8|1127
1717048800000|2024-05-30 06:00:00|3126.4|3123.4|3128.2|3125.2|3130.7|3127.7|3123.6|3120.6|1040
1717049100000|2024-05-30 06:05:00|3127.9|3124.9|3134.5|3131.5|3137.1|3134.2|3125.9|3122.9|959
1717049400000|2024-05-30 06:10:00|3134.6|3131.6|3138.3|3135.3|3139.8|3137|3134.6|3131.6|923
1717049700000|2024-05-30 06:15:00|3138.2|3135.2|3138.6|3135.6|3140.8|3137.9|3134|3131|981
1717050000000|2024-05-30 06:20:00|3138.8|3135.8|3144.4|3141.4|3144.8|3141.8|3136.9|3134.1|921
1717050300000|2024-05-30 06:25:00|3144.2|3141.2|3142.6|3139.6|3146.8|3144.4|3140.5|3137.5|934
1717050600000|2024-05-30 06:30:00|3142.7|3139.7|3142.9|3139.9|3147.2|3144.2|3142.1|3139.1|904
1717050900000|2024-05-30 06:35:00|3142.8|3139.8|3144.7|3141.7|3147.3|3144.3|3141.1|3138.1|715
1717051200000|2024-05-30 06:40:00|3144.8|3141.8|3141.9|3138.9|3146.2|3143.2|3137.9|3134.9|823
1717051500000|2024-05-30 06:45:00|3142|3139|3141|3138|3142.1|3139.1|3137.6|3134.6|725
1717051800000|2024-05-30 06:50:00|3141.1|3138.1|3144.1|3141.1|3146.3|3143.4|3138.4|3135.4|740
1717052100000|2024-05-30 06:55:00|3144.3|3141.3|3145.8|3142.8|3147.6|3144.6|3142.9|3139.9|749
1717052400000|2024-05-30 07:00:00|3145.6|3142.6|3154.4|3152.4|3157.6|3154.7|3142.4|3139.9|979
1717052700000|2024-05-30 07:05:00|3154.3|3152.3|3151.9|3148.9|3154.9|3152.3|3149.7|3147|754
1717053000000|2024-05-30 07:10:00|3151.6|3148.6|3157.5|3154.5|3158.9|3156|3150.6|3148|707
1717053300000|2024-05-30 07:15:00|3156.9|3154.9|3158.8|3155.8|3160.8|3157.8|3156|3153.4|621
1717053600000|2024-05-30 07:20:00|3159|3156|3152.7|3149.7|3159|3156.2|3151.6|3149.1|678
1717053900000|2024-05-30 07:25:00|3152.6|3149.6|3155.5|3152.5|3156.8|3154.1|3151.3|3148.5|616
1717054200000|2024-05-30 07:30:00|3155|3152|3150.2|3147.2|3157.7|3154.7|3149.7|3146.9|598
1717054500000|2024-05-30 07:35:00|3150.5|3147.5|3147.7|3144.7|3151.8|3149.2|3144.3|3141.6|751
1717054800000|2024-05-30 07:40:00|3147.1|3145.1|3150.3|3147.3|3150.4|3147.9|3145.2|3142.7|602
1717055100000|2024-05-30 07:45:00|3150.4|3147.4|3152.6|3150.6|3154.9|3152.5|3150.4|3147.4|718
1717055400000|2024-05-30 07:50:00|3153.1|3150.1|3151.5|3149.5|3153.2|3151|3150.6|3148|411
1717055700000|2024-05-30 07:55:00|3152|3149|3149.5|3146.5|3154.1|3151.5|3147.6|3145.1|564
1717056000000|2024-05-30 08:00:00|3149.9|3146.9|3153.1|3150.1|3154.2|3152|3148.3|3145.5|533
1717056300000|2024-05-30 08:05:00|3153|3150|3148.7|3145.7|3153.5|3150.8|3144.6|3142.6|606
1717056600000|2024-05-30 08:10:00|3148.8|3145.8|3141.1|3138.1|3149|3146.3|3141.1|3138.1|678
1717056900000|2024-05-30 08:15:00|3141.3|3138.3|3146.1|3143.1|3146.1|3143.1|3140.1|3137.2|576
1717057200000|2024-05-30 08:20:00|3146|3143|3147.5|3144.5|3148.7|3145.7|3143.9|3140.9|467
1717057500000|2024-05-30 08:25:00|3147.6|3144.6|3144.1|3141.1|3148.6|3145.6|3142.4|3139.6|491
1717057800000|2024-05-30 08:30:00|3144.2|3141.2|3146.1|3143.1|3146.6|3143.9|3142|3139|409
1717058100000|2024-05-30 08:35:00|3145.9|3142.9|3145|3142|3147.5|3144.5|3142.3|3139.7|589
1717058400000|2024-05-30 08:40:00|3144.9|3141.9|3145.6|3142.6|3147.2|3144.2|3143.9|3140.9|408
1717058700000|2024-05-30 08:45:00|3145.7|3142.7|3153.4|3150.4|3155.8|3153.7|3145.3|3142.3|602
1717059000000|2024-05-30 08:50:00|3153.6|3150.6|3150.7|3147.7|3155.9|3153|3148.9|3145.9|699
1717059300000|2024-05-30 08:55:00|3150.4|3147.4|3152.8|3150.8|3156.3|3153.5|3149|3146.4|611
1717059600000|2024-05-30 09:00:00|3153.1|3150.1|3155.9|3152.9|3155.9|3152.9|3150.3|3147.3|494
1717059900000|2024-05-30 09:05:00|3155.8|3152.8|3159.4|3156.4|3161.5|3158.8|3155.6|3152.8|633
1717060200000|2024-05-30 09:10:00|3158.9|3155.9|3157.9|3155.9|3160.4|3157.5|3156.6|3154.1|481
1717060500000|2024-05-30 09:15:00|3158|3156|3155.2|3153.2|3159.2|3156.8|3154|3151.6|479
1717060800000|2024-05-30 09:20:00|3155|3153|3152.9|3149.9|3155.7|3153.2|3148.5|3145.8|585
1717061100000|2024-05-30 09:25:00|3152.7|3149.7|3153|3150|3155.6|3152.6|3148.6|3146.2|856
1717061400000|2024-05-30 09:30:00|3153.2|3150.2|3149.1|3146.1|3155.3|3152.3|3148.5|3145.5|603
1717061700000|2024-05-30 09:35:00|3149|3146|3143.4|3140.4|3149.5|3146.5|3142.1|3139.1|760
1717062000000|2024-05-30 09:40:00|3143.3|3140.3|3145.1|3142.1|3146.6|3143.6|3141.1|3138.1|544
1717062300000|2024-05-30 09:45:00|3145|3142|3139.6|3136.6|3145.4|3142.4|3139|3136.2|527
1717062600000|2024-05-30 09:50:00|3139.7|3136.7|3141|3138|3143.8|3140.8|3139.3|3136.3|441
1717062900000|2024-05-30 09:55:00|3140.9|3137.9|3143.2|3140.2|3143.6|3140.6|3138.1|3135.1|428
1717063200000|2024-05-30 10:00:00|3143.4|3140.4|3142.4|3139.4|3145.4|3142.4|3141.8|3139.1|451
1717063500000|2024-05-30 10:05:00|3142.5|3139.5|3137.7|3134.7|3143.5|3140.6|3137.4|3134.4|440
1717063800000|2024-05-30 10:10:00|3137.8|3134.8|3136.5|3133.5|3138.5|3135.5|3134.3|3131.3|489
1717064100000|2024-05-30 10:15:00|3136.4|3133.4|3136.9|3133.9|3137.7|3134.7|3134.9|3131.9|453
1717064400000|2024-05-30 10:20:00|3136.4|3133.4|3137.1|3134.1|3138.9|3135.9|3135.7|3132.7|375
1717064700000|2024-05-30 10:25:00|3136.8|3133.8|3138.8|3135.8|3140.6|3137.6|3136|3133|366
1717065000000|2024-05-30 10:30:00|3138.7|3135.7|3136.7|3133.7|3139.4|3136.4|3135|3132|448
1717065300000|2024-05-30 10:35:00|3136.6|3133.6|3138.6|3135.6|3139.2|3136.2|3136|3133|411
1717065600000|2024-05-30 10:40:00|3138.5|3135.5|3143.6|3140.6|3143.8|3141|3137.6|3134.6|595
1717065900000|2024-05-30 10:45:00|3143.3|3140.3|3144.7|3141.7|3145.5|3142.5|3142.3|3139.3|427
1717066200000|2024-05-30 10:50:00|3144|3141|3147.6|3144.6|3149.9|3147.2|3143.2|3140.2|619
1717066500000|2024-05-30 10:55:00|3148|3145|3152.6|3149.6|3154.6|3151.6|3147.6|3144.6|714
1717066800000|2024-05-30 11:00:00|3152.7|3149.7|3148.3|3145.3|3153|3150|3146.8|3143.8|659
1717067100000|2024-05-30 11:05:00|3148.2|3145.2|3148.2|3145.2|3150.3|3147.3|3147.2|3144.2|535
1717067400000|2024-05-30 11:10:00|3148.4|3145.4|3144.9|3141.9|3149.9|3146.9|3143.5|3140.5|446
1717067700000|2024-05-30 11:15:00|3145|3142|3143.3|3140.3|3146.4|3143.4|3142.5|3139.5|475
1717068000000|2024-05-30 11:20:00|3143.4|3140.4|3138.8|3135.8|3143.9|3141.1|3136.6|3133.6|441
1717068300000|2024-05-30 11:25:00|3138.6|3135.6|3139|3136|3140|3137.2|3135.5|3132.5|407
1717068600000|2024-05-30 11:30:00|3138.9|3135.9|3138|3135|3139|3136.3|3135.9|3132.9|372
1717068900000|2024-05-30 11:35:00|3138.5|3135.5|3139.5|3136.5|3141.5|3138.6|3137.2|3134.5|486
1717069200000|2024-05-30 11:40:00|3139.1|3136.1|3138.2|3135.2|3140.5|3137.5|3131.2|3128.6|645
1717069500000|2024-05-30 11:45:00|3138|3135|3134.7|3131.7|3138|3135|3132.8|3129.8|538
1717069800000|2024-05-30 11:50:00|3134.4|3131.4|3132.9|3129.9|3136.2|3133.2|3130.8|3128|475
1717070100000|2024-05-30 11:55:00|3132.5|3129.5|3131.4|3128.4|3134.4|3131.5|3130.8|3127.8|553
1717070400000|2024-05-30 12:00:00|3131.3|3128.3|3129.9|3126.9|3132.1|3129.1|3126.6|3123.6|741
1717070700000|2024-05-30 12:05:00|3130.2|3127.2|3130.3|3127.3|3136.2|3133.6|3129.7|3126.7|784
1717071000000|2024-05-30 12:10:00|3129.8|3126.8|3120.7|3117.7|3130.3|3127.3|3115.6|3112.6|1056
1717071300000|2024-05-30 12:15:00|3121.6|3118.7|3133.1|3130.1|3133.6|3130.6|3119|3116|816
1717071600000|2024-05-30 12:20:00|3132.9|3129.9|3138|3135|3138|3135|3130.1|3127.1|992
1717071900000|2024-05-30 12:25:00|3137.9|3134.9|3124.6|3121.6|3138.1|3135.2|3120.7|3117.7|946
1717072200000|2024-05-30 12:30:00|3124|3121|3134.5|3131.5|3138.9|3135.9|3119.3|3116.3|1519
1717072500000|2024-05-30 12:35:00|3133.5|3130.5|3143.1|3140.1|3146.5|3143.5|3133.5|3130.5|1256
1717072800000|2024-05-30 12:40:00|3143|3140|3140.2|3137.2|3146.4|3143.4|3138.8|3135.8|1151
1717073100000|2024-05-30 12:45:00|3140.5|3137.5|3132.5|3129.5|3143.6|3141.2|3129.2|3126.2|941
1717073400000|2024-05-30 12:50:00|3131.7|3128.7|3131.5|3128.5|3135.9|3133.5|3125.2|3122.2|1020
1717073700000|2024-05-30 12:55:00|3131.8|3128.8|3134.1|3132.1|3137.2|3134.2|3130.2|3127.3|1132
1717074000000|2024-05-30 13:00:00|3134.9|3131.9|3144.9|3141.9|3150.1|3147.5|3134.4|3131.4|1496
1717074300000|2024-05-30 13:05:00|3144.8|3141.8|3135.6|3132.6|3149.1|3146.6|3135.6|3132.6|1389
1717074600000|2024-05-30 13:10:00|3135.1|3132.1|3149.8|3146.8|3154.8|3151.8|3131.4|3128.4|1352
1717074900000|2024-05-30 13:15:00|3149.7|3146.7|3141.9|3138.9|3150.1|3147.1|3140.2|3137.2|1227
1717075200000|2024-05-30 13:20:00|3141.8|3138.8|3154.7|3151.7|3157.1|3154.1|3141.6|3138.6|1140
1717075500000|2024-05-30 13:25:00|3155.2|3152.2|3156.5|3154.5|3160.8|3157.8|3153.8|3150.8|1413
1717075800000|2024-05-30 13:30:00|3157.4|3154.4|3165.4|3162.4|3166|3163|3154.7|3151.7|1642
1717076100000|2024-05-30 13:35:00|3165.6|3162.6|3160.3|3157.3|3171.3|3168.6|3157.7|3154.8|1519
1717076400000|2024-05-30 13:40:00|3160.5|3157.5|3174.5|3171.5|3178.5|3175.5|3159.6|3156.6|1499
1717076700000|2024-05-30 13:45:00|3174.4|3171.4|3173.2|3170.2|3182.3|3179.8|3172.7|3169.7|1355
1717077000000|2024-05-30 13:50:00|3173.4|3171.4|3173.3|3170.3|3176.7|3173.7|3168.3|3165.3|1285
1717077300000|2024-05-30 13:55:00|3172.7|3169.7|3172.1|3169.1|3173.1|3170.1|3166.2|3163.2|1230
1717077600000|2024-05-30 14:00:00|3170.7|3167.7|3168.3|3165.3|3174.2|3171.2|3164|3161.3|1448
1717077900000|2024-05-30 14:05:00|3167.9|3164.9|3163.3|3160.3|3169.5|3166.8|3162|3159|1316
1717078200000|2024-05-30 14:10:00|3163.4|3160.4|3155.9|3152.9|3163.5|3160.7|3152.4|3149.4|1379
1717078500000|2024-05-30 14:15:00|3156|3153|3167.2|3164.2|3167.2|3164.2|3155.7|3152.7|1160
1717078800000|2024-05-30 14:20:00|3166.8|3163.8|3162.1|3159.1|3171.6|3168.6|3161.8|3158.8|1023
1717079100000|2024-05-30 14:25:00|3162|3159|3158.5|3155.5|3162.1|3159.1|3156.8|3153.8|1022
1717079400000|2024-05-30 14:30:00|3158.2|3155.2|3157.6|3154.6|3160.4|3157.4|3155.1|3152.1|980
1717079700000|2024-05-30 14:35:00|3157.7|3154.7|3157.6|3154.6|3158.1|3155.1|3150.7|3147.7|1061
1717080000000|2024-05-30 14:40:00|3157.1|3154.1|3145.3|3142.3|3157.2|3154.2|3142.2|3139.2|1130
1717080300000|2024-05-30 14:45:00|3145.4|3142.4|3140.1|3137.1|3149.5|3146.5|3140|3137|1241
1717080600000|2024-05-30 14:50:00|3139.8|3136.8|3138.4|3135.4|3142.9|3139.9|3134.9|3131.9|1292
1717080900000|2024-05-30 14:55:00|3138.5|3135.5|3142.2|3139.2|3142.8|3140.2|3136.1|3133.1|1255
1717081200000|2024-05-30 15:00:00|3142.1|3139.1|3142.3|3139.3|3148.2|3145.2|3139.5|3136.5|1326
1717081500000|2024-05-30 15:05:00|3142.2|3139.2|3142.4|3139.4|3145.7|3143.3|3138.9|3135.9|1024
1717081800000|2024-05-30 15:10:00|3142.6|3139.6|3143.4|3140.4|3145.4|3142.4|3139.6|3136.6|1049
1717082100000|2024-05-30 15:15:00|3143.5|3140.5|3142.3|3139.3|3147.1|3144.5|3139.3|3136.3|1058
1717082400000|2024-05-30 15:20:00|3142.4|3139.4|3140|3137|3143.4|3140.4|3132.4|3129.4|1130
1717082700000|2024-05-30 15:25:00|3139.3|3136.3|3138.9|3135.9|3144|3141.6|3138.4|3135.4|763
1717083000000|2024-05-30 15:30:00|3138.8|3135.8|3140.8|3137.8|3142.6|3139.7|3135.7|3132.7|887
1717083300000|2024-05-30 15:35:00|3140.9|3137.9|3136.4|3133.4|3141|3138|3133.8|3130.8|862
1717083600000|2024-05-30 15:40:00|3136.1|3133.1|3134.5|3131.5|3136.6|3133.6|3131.4|3128.4|793
1717083900000|2024-05-30 15:45:00|3134.4|3131.4|3136.4|3133.4|3140.5|3137.5|3134.3|3131.3|776
1717084200000|2024-05-30 15:50:00|3136.3|3133.3|3139.5|3136.5|3142|3139.3|3134.9|3131.9|795
1717084500000|2024-05-30 15:55:00|3139.6|3136.6|3136.2|3134.2|3141.2|3138.4|3136.2|3133.3|682
1717084800000|2024-05-30 16:00:00|3136.3|3134.3|3127.7|3124.7|3139.9|3137.1|3126.9|3123.9|874
1717085100000|2024-05-30 16:05:00|3127.6|3124.6|3122.5|3119.5|3135.2|3132.4|3122.4|3119.4|911
1717085400000|2024-05-30 16:10:00|3122.6|3119.6|3123.7|3121.7|3128.9|3125.9|3121.5|3119.1|881
1717085700000|2024-05-30 16:15:00|3123.6|3121.6|3132.8|3129.8|3133.3|3130.7|3123.1|3121.1|761
1717086000000|2024-05-30 16:20:00|3132.7|3129.7|3129.2|3126.2|3135.7|3133.1|3128.3|3125.3|665
1717086300000|2024-05-30 16:25:00|3129.3|3126.3|3131.1|3128.1|3131.8|3128.8|3127.6|3124.7|583
1717086600000|2024-05-30 16:30:00|3131.2|3128.2|3137.2|3134.2|3140.5|3137.5|3129.2|3126.4|761
1717086900000|2024-05-30 16:35:00|3137.3|3134.3|3136.9|3133.9|3138.4|3135.4|3134.2|3131.2|584
1717087200000|2024-05-30 16:40:00|3136.7|3133.7|3138.1|3135.1|3138.5|3135.7|3134.6|3132.2|441
1717087500000|2024-05-30 16:45:00|3138|3135|3136.5|3133.5|3138.1|3135.1|3134.8|3131.8|500
1717087800000|2024-05-30 16:50:00|3136.1|3134.1|3139.8|3136.8|3141.3|3138.3|3136.1|3133.6|474
1717088100000|2024-05-30 16:55:00|3139.9|3136.9|3139.3|3136.3|3141|3138.2|3136.8|3133.8|568
1717088400000|2024-05-30 17:00:00|3139.5|3136.5|3139.4|3136.4|3142.7|3139.9|3138.4|3135.4|652
1717088700000|2024-05-30 17:05:00|3139.3|3136.3|3135|3132|3141.1|3138.3|3134.3|3131.8|516
1717089000000|2024-05-30 17:10:00|3135.1|3132.1|3134.3|3132.3|3136.9|3134.2|3132.8|3130.3|608
1717089300000|2024-05-30 17:15:00|3134.9|3131.9|3134.9|3132.9|3135.4|3132.9|3130.4|3127.7|598
1717089600000|2024-05-30 17:20:00|3135|3133|3139|3136|3139.7|3136.9|3133.9|3131.1|582
1717089900000|2024-05-30 17:25:00|3138.9|3135.9|3132|3129|3138.9|3135.9|3131.3|3128.7|563
1717090200000|2024-05-30 17:30:00|3131.6|3128.6|3132.8|3129.8|3136.2|3133.7|3131.5|3128.6|506
1717090500000|2024-05-30 17:35:00|3132.7|3129.7|3133.4|3130.4|3134.3|3131.3|3130|3127.2|336
1717090800000|2024-05-30 17:40:00|3133.5|3130.5|3132.8|3129.8|3134.9|3131.9|3131.8|3128.8|284
1717091100000|2024-05-30 17:45:00|3132.9|3129.9|3132.4|3129.4|3134.3|3131.3|3131.8|3128.9|250
1717091400000|2024-05-30 17:50:00|3132.3|3129.3|3135.8|3132.8|3136.5|3133.5|3131.5|3128.6|317
1717091700000|2024-05-30 17:55:00|3136.1|3133.1|3132.4|3130.4|3137|3134.1|3132.4|3129.9|302
1717092000000|2024-05-30 18:00:00|3132.5|3130.5|3130.2|3127.2|3132.9|3130.5|3129.7|3126.8|403
1717092300000|2024-05-30 18:05:00|3130.1|3127.1|3127.9|3124.9|3132.3|3129.5|3127.9|3124.9|403
1717092600000|2024-05-30 18:10:00|3127.7|3124.7|3127.9|3124.9|3128.6|3125.7|3125.3|3122.3|364
1717092900000|2024-05-30 18:15:00|3128.2|3125.2|3125.6|3122.6|3128.8|3125.8|3125.1|3122.1|408
1717093200000|2024-05-30 18:20:00|3125.7|3122.7|3127.3|3124.3|3127.9|3125.3|3123.2|3120.6|367
1717093500000|2024-05-30 18:25:00|3127.2|3124.2|3124.6|3121.6|3127.3|3125|3123.1|3120.1|434
1717093800000|2024-05-30 18:30:00|3124.7|3121.7|3126.7|3123.7|3127.6|3124.6|3124.2|3121.7|203
1717094100000|2024-05-30 18:35:00|3126.6|3123.6|3125.6|3122.6|3127.1|3124.5|3125|3122.5|192
1717094400000|2024-05-30 18:40:00|3125.5|3122.5|3124.2|3122.2|3125.8|3122.8|3122.3|3119.9|252
1717094700000|2024-05-30 18:45:00|3124.1|3122.1|3123.1|3120.1|3125.9|3123.4|3122|3119.4|245
1717095000000|2024-05-30 18:50:00|3123|3120|3124.5|3122.5|3125.6|3122.9|3123|3120|188
1717095300000|2024-05-30 18:55:00|3124.7|3122.7|3124.2|3121.2|3125.8|3123.1|3123.4|3120.6|236
1717095600000|2024-05-30 19:00:00|3124|3121|3121.3|3118.3|3124.7|3122.3|3119.8|3117.3|328
1717095900000|2024-05-30 19:05:00|3121.2|3118.2|3121.3|3118.3|3122.7|3120.1|3119.9|3117.1|292
1717096200000|2024-05-30 19:10:00|3121.2|3118.2|3121.8|3118.8|3122.5|3119.9|3120.9|3117.9|250
1717096500000|2024-05-30 19:15:00|3121.9|3118.9|3119.7|3116.7|3122|3119|3118.9|3116.3|232
1717096800000|2024-05-30 19:20:00|3119.8|3116.8|3112.7|3109.7|3119.9|3116.9|3111.9|3109.1|363
1717097100000|2024-05-30 19:25:00|3112.3|3110.3|3113.2|3110.2|3114.9|3112.3|3112.3|3109.6|336
1717097400000|2024-05-30 19:30:00|3113.1|3110.1|3115.6|3113.6|3115.8|3113.7|3110.2|3107.7|352
1717097700000|2024-05-30 19:35:00|3115.4|3113.4|3115.5|3112.5|3119.2|3116.8|3114.5|3111.7|376
1717098000000|2024-05-30 19:40:00|3115.1|3113.1|3112|3110|3115.8|3113.1|3111.1|3109.1|320
1717098300000|2024-05-30 19:45:00|3112.1|3110.1|3101.8|3099.8|3113.6|3111.3|3101.8|3099.3|382
1717098600000|2024-05-30 19:50:00|3102|3100|3110.5|3107.5|3110.5|3108.1|3101.9|3099.7|457
1717098900000|2024-05-30 19:55:00|3110.4|3107.4|3112.8|3109.8|3113.4|3110.5|3108.2|3105.4|448
1717099200000|2024-05-30 20:00:00|3113.2|3110.2|3111.4|3108.4|3113.3|3110.3|3110.2|3107.2|267
1717099500000|2024-05-30 20:05:00|3111.5|3108.5|3110.1|3107.1|3112.1|3109.2|3109.5|3106.7|170
1717099800000|2024-05-30 20:10:00|3109.6|3107.6|3111.9|3108.9|3112.2|3109.2|3109.6|3106.9|191
1717100100000|2024-05-30 20:15:00|3112|3109|3112.9|3109.9|3113.5|3110.5|3111.7|3108.7|135
1717100400000|2024-05-30 20:20:00|3112.8|3109.8|3114.9|3111.9|3115|3112|3112.3|3109.3|112
1717100700000|2024-05-30 20:25:00|3115|3112|3114.8|3111.8|3115.6|3112.9|3113.1|3110.1|171
1717101000000|2024-05-30 20:30:00|3115.2|3112.2|3113.3|3110.3|3115.2|3112.5|3112.8|3109.8|218
1717101300000|2024-05-30 20:35:00|3113.4|3110.4|3113.5|3110.5|3115.5|3112.5|3113.2|3110.2|196
1717101600000|2024-05-30 20:40:00|3113.6|3110.6|3117.8|3114.8|3117.8|3114.8|3113.1|3110.1|223
1717101900000|2024-05-30 20:45:00|3117.7|3114.7|3116.2|3113.2|3118.3|3115.3|3115.8|3113.2|143
1717102200000|2024-05-30 20:50:00|3116.4|3113.4|3116.7|3113.7|3117.4|3114.5|3115|3112.4|114
1717102500000|2024-05-30 20:55:00|3117|3114|3118.9|3115.9|3123.4|3117.3|3116|3110.7|237
1717106400000|2024-05-30 22:00:00|3127.5|3118.9|3117.4|3114.4|3129.9|3120.9|3115|3112|108
1717106700000|2024-05-30 22:05:00|3117.7|3114.7|3114.2|3111.2|3118.3|3115.3|3114.2|3111.2|46
1717107000000|2024-05-30 22:10:00|3114|3111|3116.3|3113.3|3116.8|3113.8|3113.8|3110.8|90
1717107300000|2024-05-30 22:15:00|3116.7|3113.7|3119.3|3116.3|3120.2|3117.4|3116.3|3113.3|157
1717107600000|2024-05-30 22:20:00|3119.7|3116.7|3120.8|3117.8|3122.1|3119.3|3119.3|3116.3|126
1717107900000|2024-05-30 22:25:00|3121.2|3118.2|3121.7|3118.7|3124.9|3121.9|3120.8|3117.9|245
1717108200000|2024-05-30 22:30:00|3121.8|3118.8|3120.8|3117.8|3123.3|3120.5|3120.8|3117.8|138
1717108500000|2024-05-30 22:35:00|3120.9|3117.9|3122|3119|3123.7|3120.7|3120.1|3117.1|137
1717108800000|2024-05-30 22:40:00|3121.8|3118.8|3121.6|3118.6|3123|3120|3120.8|3117.8|229
1717109100000|2024-05-30 22:45:00|3121.8|3118.8|3121.1|3118.1|3123|3120.4|3120.3|3117.7|305
1717109400000|2024-05-30 22:50:00|3120.3|3118.3|3119.8|3116.8|3121.9|3119|3119.3|3116.3|231
1717109700000|2024-05-30 22:55:00|3120.7|3117.8|3120.9|3117.9|3121.7|3118.7|3119.8|3116.9|163
1717110000000|2024-05-30 23:00:00|3121.3|3118.3|3119.8|3116.8|3122.6|3119.6|3119.8|3116.8|162
1717110300000|2024-05-30 23:05:00|3119.9|3116.9|3120.5|3117.5|3121|3118|3119.6|3116.6|102
1717110600000|2024-05-30 23:10:00|3120.4|3117.4|3120.8|3117.8|3122.2|3119.2|3119.9|3116.9|135
1717110900000|2024-05-30 23:15:00|3120.9|3117.9|3122.9|3119.9|3123.8|3120.8|3120.7|3117.7|149
1717111200000|2024-05-30 23:20:00|3123|3120|3123.6|3120.6|3124.6|3121.6|3122.6|3119.6|212
1717111500000|2024-05-30 23:25:00|3123.9|3120.9|3121.9|3118.9|3124|3121|3121.9|3118.9|148
1717111800000|2024-05-30 23:30:00|3122|3119|3121.9|3118.9|3123.2|3120.2|3120.5|3117.5|149
1717112100000|2024-05-30 23:35:00|3122|3119|3121.2|3118.2|3122.1|3119.1|3120.4|3117.4|120
1717112400000|2024-05-30 23:40:00|3121.3|3118.3|3120.7|3117.7|3121.6|3118.6|3120.2|3117.2|123
1717112700000|2024-05-30 23:45:00|3120.4|3117.4|3120.7|3117.7|3129.5|3120.5|3119.4|3110.4|167
1717113000000|2024-05-30 23:50:00|3120.8|3117.8|3119.7|3116.7|3121.1|3118.1|3119.7|3116.7|71
1717113300000|2024-05-30 23:55:00|3119.5|3116.5|3119.8|3116.8|3120.4|3117.7|3118.9|3115.9|92
1717113600000|2024-05-31 00:00:00|3119.7|3116.7|3119|3116|3121.3|3118.3|3118.7|3115.7|113
1717113900000|2024-05-31 00:05:00|3119.1|3116.1|3119|3116|3120|3117|3118.8|3115.8|82
1717114200000|2024-05-31 00:10:00|3118.8|3115.8|3117|3114|3121.1|3118.1|3116.8|3113.8|91
1717114500000|2024-05-31 00:15:00|3117.1|3114.1|3117|3114|3118|3115|3116.5|3113.5|92
1717114800000|2024-05-31 00:20:00|3116.8|3113.8|3114.1|3111.1|3117.5|3114.5|3114.1|3111.1|91
1717115100000|2024-05-31 00:25:00|3114|3111|3113.2|3110.2|3114.9|3111.9|3112.9|3109.9|142
1717115400000|2024-05-31 00:30:00|3113.3|3110.3|3116.8|3113.8|3117.7|3114.7|3113.3|3110.3|142
1717115700000|2024-05-31 00:35:00|3116.7|3113.7|3116.9|3113.9|3117.7|3114.7|3115.1|3112.1|131
1717116000000|2024-05-31 00:40:00|3116.7|3113.7|3117.9|3114.9|3117.9|3114.9|3115.6|3112.6|93
1717116300000|2024-05-31 00:45:00|3117.6|3114.6|3116.5|3113.5|3118.5|3115.5|3115.9|3112.9|170
1717116600000|2024-05-31 00:50:00|3116.6|3113.6|3118|3115|3118.5|3115.5|3116.5|3113.5|125
1717116900000|2024-05-31 00:55:00|3118.3|3115.3|3116|3113|3118.5|3115.5|3115.9|3112.9|113
1717117200000|2024-05-31 01:00:00|3115.9|3112.9|3116.5|3113.5|3119.7|3116.7|3108.5|3105.5|835
1717117500000|2024-05-31 01:05:00|3116.2|3113.2|3104.2|3101.2|3119|3116|3101.7|3098.7|695
1717117800000|2024-05-31 01:10:00|3104.5|3101.5|3098.7|3095.7|3109.5|3106.5|3093.6|3090.6|873
1717118100000|2024-05-31 01:15:00|3098.6|3095.6|3091.2|3088.2|3098.6|3095.6|3086.8|3083.8|857
1717118400000|2024-05-31 01:20:00|3091.3|3088.3|3096.9|3093.9|3101.1|3098.1|3089.3|3086.3|653
1717118700000|2024-05-31 01:25:00|3096.5|3093.5|3107|3104|3109.7|3106.7|3096.5|3093.5|671
1717119000000|2024-05-31 01:30:00|3107.1|3104.1|3108.1|3105.1|3110.2|3107.2|3100.9|3097.9|714
1717119300000|2024-05-31 01:35:00|3108|3105|3112.9|3109.9|3116.4|3113.4|3107|3104|692
1717119600000|2024-05-31 01:40:00|3112.4|3109.4|3114.3|3111.3|3114.5|3111.5|3107.6|3104.6|562
1717119900000|2024-05-31 01:45:00|3114.1|3111.1|3107.1|3104.1|3115.3|3112.3|3106|3103|590
1717120200000|2024-05-31 01:50:00|3107|3104|3108.3|3105.3|3111.1|3108.1|3106.3|3103.3|474
1717120500000|2024-05-31 01:55:00|3108.6|3105.6|3112.5|3109.5|3114.1|3111.1|3107.9|3104.9|412
1717120800000|2024-05-31 02:00:00|3112.2|3109.2|3115.1|3112.1|3115.9|3112.9|3109.1|3106.1|425
1717121100000|2024-05-31 02:05:00|3115|3112|3117.6|3114.6|3119.4|3116.4|3114.6|3111.6|418
1717121400000|2024-05-31 02:10:00|3117.5|3114.5|3114.6|3111.6|3118.3|3115.3|3113.6|3110.6|480
1717121700000|2024-05-31 02:15:00|3114.7|3111.7|3116.1|3113.1|3116.8|3113.8|3112.5|3109.5|207
1717122000000|2024-05-31 02:20:00|3116|3113|3114.8|3111.8|3116|3113|3114|3111|136
1717122300000|2024-05-31 02:25:00|3114.6|3111.6|3114.1|3111.1|3115.8|3112.8|3114|3111|109
1717122600000|2024-05-31 02:30:00|3113.9|3110.9|3109|3106|3114.2|3111.2|3108.2|3105.2|427
1717122900000|2024-05-31 02:35:00|3108.9|3105.9|3107.3|3104.3|3112.7|3109.7|3106.2|3103.2|357
1717123200000|2024-05-31 02:40:00|3107.2|3104.2|3099.1|3096.1|3109|3106.3|3097.9|3094.9|454
1717123500000|2024-05-31 02:45:00|3098.9|3095.9|3102.9|3099.9|3103.4|3100.4|3098.6|3095.6|463
1717123800000|2024-05-31 02:50:00|3102.6|3099.6|3101|3098|3108|3105.1|3101|3098|449
1717124100000|2024-05-31 02:55:00|3101.1|3098.1|3096.1|3093.1|3103.1|3100.1|3094.7|3091.7|520
1717124400000|2024-05-31 03:00:00|3096|3093|3083.2|3080.2|3096|3093|3079.6|3076.6|740
1717124700000|2024-05-31 03:05:00|3083|3080|3085.8|3082.8|3087.9|3084.9|3080.7|3077.7|620
1717125000000|2024-05-31 03:10:00|3085.5|3082.5|3085.3|3082.3|3089.2|3086.2|3082.1|3079.1|526
1717125300000|2024-05-31 03:15:00|3085.6|3082.6|3083.5|3080.5|3086.8|3083.8|3080|3077|550
1717125600000|2024-05-31 03:20:00|3083.4|3080.4|3090|3087|3091.5|3088.5|3082.9|3079.9|525
1717125900000|2024-05-31 03:25:00|3089.8|3086.8|3091.6|3088.6|3093.7|3090.7|3088.4|3085.4|440
1717126200000|2024-05-31 03:30:00|3091.7|3088.7|3091.5|3088.5|3094.1|3091.1|3091.2|3088.2|257
1717126500000|2024-05-31 03:35:00|3091.6|3088.6|3090.3|3087.3|3092.1|3089.1|3090.1|3087.1|187
1717126800000|2024-05-31 03:40:00|3090.2|3087.2|3093.3|3090.3|3093.6|3090.6|3089.5|3086.5|172
1717127100000|2024-05-31 03:45:00|3093.2|3090.2|3094.4|3091.4|3094.7|3091.7|3092|3089|161
1717127400000|2024-05-31 03:50:00|3094.6|3091.6|3097.2|3094.2|3098.7|3095.7|3094.3|3091.3|191
1717127700000|2024-05-31 03:55:00|3097|3094|3097.7|3094.7|3098.1|3095.1|3095.5|3092.5|156
1717128000000|2024-05-31 04:00:00|3097.6|3094.6|3096.6|3093.6|3097.9|3094.9|3094.9|3091.9|224
1717128300000|2024-05-31 04:05:00|3096.7|3093.7|3095|3092|3096.7|3093.7|3093|3090|238
1717128600000|2024-05-31 04:10:00|3095.1|3092.1|3091.5|3088.5|3095.7|3092.7|3090.6|3087.6|177
1717128900000|2024-05-31 04:15:00|3091.2|3088.2|3090.5|3087.5|3091.3|3088.3|3089.2|3086.2|124
1717129200000|2024-05-31 04:20:00|3090.4|3087.4|3088.7|3085.7|3090.8|3087.9|3088|3085.1|140
1717129500000|2024-05-31 04:25:00|3088.2|3085.2|3093.8|3090.8|3094.3|3091.3|3087.6|3084.6|121
1717129800000|2024-05-31 04:30:00|3093.9|3090.9|3089.3|3086.3|3095.4|3092.4|3088.3|3085.3|137
1717130100000|2024-05-31 04:35:00|3089.2|3086.2|3089.1|3086.1|3091.8|3088.8|3087.6|3084.6|200
1717130400000|2024-05-31 04:40:00|3089|3086|3090.8|3087.8|3091.9|3088.9|3088.2|3085.2|128
1717130700000|2024-05-31 04:45:00|3090.6|3087.6|3092.7|3089.7|3093.1|3090.1|3090.6|3087.6|108
1717131000000|2024-05-31 04:50:00|3092.6|3089.6|3092.6|3089.6|3093.3|3090.3|3091.6|3088.6|124
1717131300000|2024-05-31 04:55:00|3091.9|3088.9|3096.6|3093.6|3097.1|3094.1|3091.9|3088.9|189
1717131600000|2024-05-31 05:00:00|3096.3|3093.3|3095.7|3092.7|3098|3095|3095.5|3092.5|181
1717131900000|2024-05-31 05:05:00|3096.1|3093.1|3097.4|3094.4|3097.8|3094.8|3094.9|3091.9|133
1717132200000|2024-05-31 05:10:00|3097.5|3094.5|3095.8|3092.8|3097.6|3094.6|3094.2|3091.2|121
1717132500000|2024-05-31 05:15:00|3095.9|3092.9|3097.2|3094.2|3097.7|3094.7|3095.9|3092.9|102
1717132800000|2024-05-31 05:20:00|3097.3|3094.3|3097.2|3094.2|3099.9|3096.9|3096.1|3093.1|165
1717133100000|2024-05-31 05:25:00|3097.1|3094.1|3093.1|3090.1|3097.1|3094.1|3091.6|3088.6|303
1717133400000|2024-05-31 05:30:00|3093.3|3090.3|3105.3|3102.3|3108.3|3105.3|3093.2|3090.2|716
1717133700000|2024-05-31 05:35:00|3105.4|3102.4|3104.5|3101.5|3109.8|3107|3102.8|3099.8|597
1717134000000|2024-05-31 05:40:00|3104.3|3101.3|3101.6|3098.6|3106.8|3103.8|3101.6|3098.6|435
1717134300000|2024-05-31 05:45:00|3101.5|3098.5|3107.2|3104.2|3108.8|3105.9|3101.2|3098.2|401
1717134600000|2024-05-31 05:50:00|3107.3|3104.3|3106.8|3103.8|3108.6|3105.6|3104.4|3101.4|364
1717134900000|2024-05-31 05:55:00|3106.9|3103.9|3107.6|3104.6|3111.5|3109|3104.4|3101.4|510
1717135200000|2024-05-31 06:00:00|3107.4|3104.4|3111.5|3108.5|3111.5|3108.5|3106.6|3103.6|491
1717135500000|2024-05-31 06:05:00|3111.4|3108.4|3115.4|3112.4|3117.6|3114.6|3108.8|3105.8|591
1717135800000|2024-05-31 06:10:00|3114.8|3112.8|3107.3|3104.3|3115.9|3113|3107.2|3104.2|493
1717136100000|2024-05-31 06:15:00|3107.2|3104.2|3107.8|3104.8|3113.1|3110.1|3106.4|3103.4|445
1717136400000|2024-05-31 06:20:00|3107.7|3104.7|3107.2|3104.2|3111.6|3108.6|3104.8|3101.8|443
1717136700000|2024-05-31 06:25:00|3107.1|3104.1|3108.2|3105.2|3110.4|3107.4|3104|3101.2|399
1717137000000|2024-05-31 06:30:00|3108.3|3105.3|3110.1|3107.1|3113.7|3110.7|3106.3|3103.3|424
1717137300000|2024-05-31 06:35:00|3110.2|3107.2|3118.9|3115.9|3118.9|3116|3109.2|3106.2|516
1717137600000|2024-05-31 06:40:00|3119|3116|3119.8|3116.8|3124.1|3121.4|3118.1|3115.3|595
1717137900000|2024-05-31 06:45:00|3119.6|3116.6|3123.4|3120.4|3123.4|3120.4|3117.7|3114.7|590
1717138200000|2024-05-31 06:50:00|3123.3|3120.3|3119.2|3116.2|3125.4|3122.4|3118.2|3115.2|550
1717138500000|2024-05-31 06:55:00|3119.3|3116.3|3119.2|3116.2|3122.8|3119.9|3118.5|3115.5|541
1717138800000|2024-05-31 07:00:00|3118.9|3115.9|3118.7|3115.7|3120.5|3117.5|3117.8|3114.8|361
1717139100000|2024-05-31 07:05:00|3118.5|3115.5|3119.3|3116.3|3121.5|3118.5|3117.3|3114.3|357
1717139400000|2024-05-31 07:10:00|3119.2|3116.2|3120.3|3117.3|3121.8|3118.8|3118.8|3115.8|306
1717139700000|2024-05-31 07:15:00|3120.4|3117.4|3122.4|3119.4|3122.6|3119.6|3120.3|3117.3|231
1717140000000|2024-05-31 07:20:00|3122.5|3119.5|3120.1|3117.1|3123.1|3120.1|3118.3|3115.3|306
1717140300000|2024-05-31 07:25:00|3120|3117|3117.8|3114.8|3120.7|3117.7|3117.8|3114.8|202
1717140600000|2024-05-31 07:30:00|3117.9|3114.9|3113|3110|3117.9|3114.9|3111.6|3108.6|296
1717140900000|2024-05-31 07:35:00|3112.8|3109.8|3112.2|3109.2|3114.8|3111.8|3110.5|3107.5|343
1717141200000|2024-05-31 07:40:00|3112.1|3109.1|3109.3|3106.3|3112.5|3109.5|3108.3|3105.3|263
1717141500000|2024-05-31 07:45:00|3109.4|3106.4|3109.7|3106.7|3110.2|3107.2|3107.7|3104.7|301
1717141800000|2024-05-31 07:50:00|3109.6|3106.6|3108|3105|3111.8|3108.8|3107.8|3104.8|313
1717142100000|2024-05-31 07:55:00|3107.9|3104.9|3109.5|3106.5|3109.8|3106.8|3107.6|3104.6|262
1717142400000|2024-05-31 08:00:00|3109.4|3106.4|3109|3106|3110.6|3107.6|3107.6|3104.6|265
1717142700000|2024-05-31 08:05:00|3108.9|3105.9|3110.7|3107.7|3113|3110|3108.4|3105.4|311
1717143000000|2024-05-31 08:10:00|3110.4|3107.4|3111|3108|3113.2|3110.2|3109.8|3106.8|261
1717143300000|2024-05-31 08:15:00|3111.1|3108.1|3112.8|3109.8|3113|3110.3|3109.3|3106.3|230
1717143600000|2024-05-31 08:20:00|3112.9|3109.9|3112.9|3109.9|3114.6|3111.6|3111.6|3108.6|187
1717143900000|2024-05-31 08:25:00|3112.8|3109.8|3114.6|3111.6|3115.3|3112.3|3112.6|3109.6|366
1717144200000|2024-05-31 08:30:00|3114.5|3111.5|3118.8|3115.8|3120.2|3117.2|3114.3|3111.3|347
1717144500000|2024-05-31 08:35:00|3118.2|3115.2|3122.2|3119.2|3123.3|3120.3|3118.2|3115.2|264
1717144800000|2024-05-31 08:40:00|3121.9|3118.9|3124|3121|3124.8|3121.8|3121.9|3118.9|240
1717145100000|2024-05-31 08:45:00|3123.9|3120.9|3127|3124|3127.7|3124.7|3123.4|3120.4|236
1717145400000|2024-05-31 08:50:00|3127.1|3124.1|3124.5|3121.5|3127.5|3124.5|3123.3|3120.3|290
1717145700000|2024-05-31 08:55:00|3124.3|3121.3|3124.6|3121.6|3126.8|3123.8|3124|3121|353
1717146000000|2024-05-31 09:00:00|3124.7|3121.7|3118.8|3115.8|3125|3122|3118.8|3115.8|468
1717146300000|2024-05-31 09:05:00|3118.9|3115.9|3119.4|3116.4|3120.2|3117.2|3117.8|3114.8|264
1717146600000|2024-05-31 09:10:00|3119.5|3116.5|3122.8|3119.8|3123.3|3120.3|3119.3|3116.5|243
1717146900000|2024-05-31 09:15:00|3122.7|3119.7|3122.5|3119.5|3124.9|3121.9|3121.8|3118.8|271
1717147200000|2024-05-31 09:20:00|3122.4|3119.4|3123.6|3120.6|3125|3122|3121.8|3118.8|307
1717147500000|2024-05-31 09:25:00|3123.5|3120.5|3123.4|3120.4|3125.5|3122.5|3122.3|3119.3|265
1717147800000|2024-05-31 09:30:00|3123.3|3120.3|3121.8|3118.8|3124.7|3121.7|3120.8|3117.8|282
1717148100000|2024-05-31 09:35:00|3121.9|3118.9|3124.6|3121.6|3124.8|3121.8|3121.3|3118.3|278
1717148400000|2024-05-31 09:40:00|3124.7|3121.7|3122.8|3119.8|3125|3122|3122.3|3119.3|232
1717148700000|2024-05-31 09:45:00|3122.7|3119.7|3124.8|3121.8|3124.9|3121.9|3122.2|3119.2|221
1717149000000|2024-05-31 09:50:00|3124.9|3121.9|3125.2|3122.2|3125.8|3122.9|3123.4|3120.4|192
1717149300000|2024-05-31 09:55:00|3125.3|3122.3|3124.8|3121.8|3125.3|3122.3|3123.2|3120.2|280
1717149600000|2024-05-31 10:00:00|3124.7|3121.7|3127.7|3124.7|3128.2|3125.2|3123.9|3120.9|252
1717149900000|2024-05-31 10:05:00|3127.3|3124.3|3127.2|3124.2|3130.4|3127.4|3124.6|3121.6|324
1717150200000|2024-05-31 10:10:00|3127.1|3124.1|3130|3127|3130|3127|3126.3|3123.3|271
1717150500000|2024-05-31 10:15:00|3129.9|3126.9|3127.2|3124.2|3130|3127|3126.8|3123.8|295
1717150800000|2024-05-31 10:20:00|3127.5|3124.5|3127.9|3124.9|3129.5|3126.5|3126.8|3123.8|268
1717151100000|2024-05-31 10:25:00|3127.8|3124.8|3124.6|3121.6|3128.1|3125.1|3123.9|3121.2|266
1717151400000|2024-05-31 10:30:00|3124.7|3121.7|3126.1|3123.1|3127|3124.1|3123.4|3120.6|273
1717151700000|2024-05-31 10:35:00|3126.2|3123.2|3125.6|3122.6|3128.3|3125.3|3125.2|3122.2|219
1717152000000|2024-05-31 10:40:00|3125.7|3122.7|3128|3126|3128.8|3126.5|3125.7|3122.7|175
1717152300000|2024-05-31 10:45:00|3128.7|3125.7|3128|3125|3129.6|3126.6|3127.1|3124.5|221
1717152600000|2024-05-31 10:50:00|3127.8|3124.8|3128.4|3125.4|3130.5|3128.1|3127|3124|241
1717152900000|2024-05-31 10:55:00|3128.3|3125.3|3131.2|3128.2|3131.3|3128.5|3128.2|3125.2|326
1717153200000|2024-05-31 11:00:00|3131.1|3128.1|3126.9|3123.9|3132.1|3129.1|3126.2|3123.2|329
1717153500000|2024-05-31 11:05:00|3126.7|3123.7|3127.9|3124.9|3129|3126.2|3125.6|3122.9|233
1717153800000|2024-05-31 11:10:00|3127.7|3125.7|3131.8|3128.8|3132.8|3129.8|3127.7|3125.1|215
1717154100000|2024-05-31 11:15:00|3132|3129|3131.9|3128.9|3133.5|3130.5|3129.9|3126.9|254
1717154400000|2024-05-31 11:20:00|3132.1|3129.1|3131|3128|3132.1|3129.5|3129.5|3126.5|281
1717154700000|2024-05-31 11:25:00|3131.6|3128.6|3131|3128|3131.6|3128.9|3128.3|3125.8|256
1717155000000|2024-05-31 11:30:00|3130.8|3127.8|3132.3|3129.3|3132.4|3129.4|3129.5|3126.5|232
1717155300000|2024-05-31 11:35:00|3132.2|3129.2|3134.1|3131.1|3135.1|3132.1|3130.9|3127.9|252
1717155600000|2024-05-31 11:40:00|3134.3|3131.3|3134|3131|3136|3133|3133.1|3130.5|211
1717155900000|2024-05-31 11:45:00|3133.6|3130.6|3131.8|3128.8|3133.7|3130.7|3131.6|3128.6|270
1717156200000|2024-05-31 11:50:00|3131.6|3128.6|3128.6|3125.6|3131.8|3128.8|3127.3|3124.3|353
1717156500000|2024-05-31 11:55:00|3128.3|3125.3|3128.6|3125.6|3129.9|3126.9|3126.8|3123.8|324
1717156800000|2024-05-31 12:00:00|3128.5|3125.5|3128.6|3125.6|3130.6|3127.6|3125|3122|436
1717157100000|2024-05-31 12:05:00|3128.7|3125.7|3135.3|3132.3|3136.4|3133.9|3128.7|3125.7|414
1717157400000|2024-05-31 12:10:00|3135.2|3132.2|3132.7|3129.7|3137.7|3134.7|3132.6|3129.6|384
1717157700000|2024-05-31 12:15:00|3132.1|3129.1|3133.7|3130.7|3134.7|3131.8|3130.3|3127.3|320
1717158000000|2024-05-31 12:20:00|3133.8|3130.8|3131.1|3128.1|3134.7|3131.7|3130.2|3127.2|426
1717158300000|2024-05-31 12:25:00|3131.6|3128.6|3131|3125.2|3131.6|3128.6|3125.2|3122.2|501
1717158600000|2024-05-31 12:30:00|3131.7|3125.7|3145.4|3142.4|3146.1|3143.1|3131.3|3125.5|1207
1717158900000|2024-05-31 12:35:00|3145.6|3142.6|3146|3143|3148.2|3145.2|3135.1|3132.1|1093
1717159200000|2024-05-31 12:40:00|3146.1|3143.1|3152.3|3149.3|3152.3|3149.3|3137.5|3134.5|1037
1717159500000|2024-05-31 12:45:00|3152.1|3149.1|3148.3|3145.3|3152.6|3149.6|3146.2|3143.2|882
1717159800000|2024-05-31 12:50:00|3148.4|3145.4|3148.6|3145.6|3149.9|3146.9|3145.4|3142.4|765
1717160100000|2024-05-31 12:55:00|3148.7|3145.7|3153.1|3150.1|3155.6|3152.6|3148.1|3145.1|869
1717160400000|2024-05-31 13:00:00|3152.8|3149.8|3171.6|3168.6|3178.7|3175.7|3152.3|3149.3|1345
1717160700000|2024-05-31 13:05:00|3172.3|3169.3|3159.8|3156.8|3178.6|3175.6|3159.5|3156.5|1121
1717161000000|2024-05-31 13:10:00|3159.7|3156.7|3160|3157|3166.4|3163.4|3155.5|3152.5|976
1717161300000|2024-05-31 13:15:00|3160.3|3157.3|3156.5|3153.5|3167.3|3164.3|3155.7|3153|961
1717161600000|2024-05-31 13:20:00|3156.4|3153.4|3153.9|3150.9|3158.7|3155.7|3147.8|3144.8|923
1717161900000|2024-05-31 13:25:00|3154.2|3151.2|3149.6|3146.6|3154.2|3151.2|3145.7|3142.7|872
1717162200000|2024-05-31 13:30:00|3149.5|3146.5|3145.3|3142.3|3149.6|3146.6|3137|3134|1206
1717162500000|2024-05-31 13:35:00|3145.2|3142.2|3145.4|3142.4|3152.1|3149.1|3139.5|3136.5|866
1717162800000|2024-05-31 13:40:00|3145.3|3142.3|3148.5|3145.5|3152|3149|3142.9|3139.9|623
1717163100000|2024-05-31 13:45:00|3148.3|3145.3|3154|3151|3159.8|3156.8|3146.2|3143.2|911
1717163400000|2024-05-31 13:50:00|3154.7|3151.7|3132.3|3129.3|3155.3|3152.3|3130.6|3127.6|1098
1717163700000|2024-05-31 13:55:00|3131.9|3128.9|3134.4|3131.4|3134.7|3131.7|3118|3115.9|1110
1717164000000|2024-05-31 14:00:00|3135.6|3132.6|3131.7|3128.7|3140.1|3137.1|3126.3|3123.3|1137
1717164300000|2024-05-31 14:05:00|3131.6|3128.6|3137.1|3134.1|3137.6|3134.6|3129.6|3126.6|1034
1717164600000|2024-05-31 14:10:00|3136.9|3133.9|3119.6|3116.6|3137|3134|3116|3113.8|1244
1717164900000|2024-05-31 14:15:00|3119.8|3116.8|3129.4|3126.4|3131|3128|3118.3|3115.3|1116
1717165200000|2024-05-31 14:20:00|3129.5|3126.5|3119.3|3116.3|3133.1|3130.1|3118.9|3115.9|1064
1717165500000|2024-05-31 14:25:00|3119.4|3116.4|3124.2|3121.2|3128.7|3125.8|3118.8|3115.8|838
1717165800000|2024-05-31 14:30:00|3123.6|3120.6|3116.1|3113.1|3123.6|3120.6|3110|3107|1020
1717166100000|2024-05-31 14:35:00|3115.8|3112.8|3115.4|3112.4|3119.3|3116.3|3111.4|3108.4|964
1717166400000|2024-05-31 14:40:00|3115.3|3112.3|3102.7|3099.7|3116.9|3113.9|3100|3097.4|930
1717166700000|2024-05-31 14:45:00|3102.6|3099.6|3102.1|3099.1|3109.3|3106.3|3096.6|3093.6|1172
1717167000000|2024-05-31 14:50:00|3102|3099|3100.2|3097.2|3106.6|3103.6|3097.1|3094.3|1096
1717167300000|2024-05-31 14:55:00|3100|3097|3101.6|3098.6|3107.6|3104.6|3098.5|3095.5|1056
1717167600000|2024-05-31 15:00:00|3101.2|3098.2|3091.4|3088.4|3101.2|3098.2|3085.7|3082.7|1004
1717167900000|2024-05-31 15:05:00|3092.1|3089.1|3089.4|3086.4|3095.8|3092.8|3083.2|3080.2|987
1717168200000|2024-05-31 15:10:00|3089.3|3086.3|3067|3064|3090.9|3087.9|3061.1|3058.1|1163
1717168500000|2024-05-31 15:15:00|3067.4|3064.4|3063.2|3060.2|3073.9|3070.9|3060|3057|1312
1717168800000|2024-05-31 15:20:00|3063.4|3060.4|3051.3|3048.3|3063.4|3060.4|3050.7|3047.7|1209
1717169100000|2024-05-31 15:25:00|3051.2|3048.2|3049.3|3046.3|3053.8|3050.8|3043.8|3040.8|1303
1717169400000|2024-05-31 15:30:00|3049.7|3046.7|3036.6|3033.6|3051.9|3048.9|3032.7|3029.7|1172
1717169700000|2024-05-31 15:35:00|3036.1|3033.1|3034.5|3031.5|3041.1|3038.1|3027.3|3024.3|1249
1717170000000|2024-05-31 15:40:00|3034.4|3031.4|3038.7|3035.7|3046.4|3043.4|3034.2|3031.2|1085
1717170300000|2024-05-31 15:45:00|3038.8|3035.8|3038.7|3035.7|3047.5|3044.5|3036.6|3033.6|904
1717170600000|2024-05-31 15:50:00|3038.6|3035.6|3041|3038|3047.6|3044.6|3038.2|3035.2|916
1717170900000|2024-05-31 15:55:00|3040.8|3037.8|3031.4|3028.4|3041.4|3038.5|3029.4|3026.8|923
1717171200000|2024-05-31 16:00:00|3031.3|3028.3|3043.1|3040.1|3044.9|3041.9|3028.4|3025.9|927
1717171500000|2024-05-31 16:05:00|3043.2|3040.2|3038.5|3035.5|3044.7|3041.7|3036.1|3033.1|798
1717171800000|2024-05-31 16:10:00|3038.4|3035.4|3043|3040|3044.6|3042|3036.4|3033.4|726
1717172100000|2024-05-31 16:15:00|3043.1|3040.1|3048.3|3045.3|3050.6|3047.6|3042.6|3039.6|895
1717172400000|2024-05-31 16:20:00|3047.7|3044.7|3040.7|3037.7|3048.6|3045.7|3038.4|3035.4|781
1717172700000|2024-05-31 16:25:00|3040.9|3037.9|3043|3040|3044.4|3041.4|3038.5|3035.5|627
1717173000000|2024-05-31 16:30:00|3042.8|3039.8|3041.4|3038.4|3044.5|3041.5|3039.1|3036.1|596
1717173300000|2024-05-31 16:35:00|3041.3|3038.3|3045.2|3042.2|3045.9|3042.9|3040|3037|604
1717173600000|2024-05-31 16:40:00|3045.3|3042.3|3049.1|3046.1|3050.5|3047.7|3044.5|3041.5|583
1717173900000|2024-05-31 16:45:00|3049|3046|3046.1|3043.1|3051.6|3049.1|3045.9|3042.9|545
1717174200000|2024-05-31 16:50:00|3046.3|3043.3|3044.7|3041.7|3049.1|3046.3|3044.7|3041.7|534
1717174500000|2024-05-31 16:55:00|3044.8|3041.8|3044.8|3041.8|3045.2|3042.2|3040.9|3037.9|688
1717174800000|2024-05-31 17:00:00|3044.9|3041.9|3040.9|3037.9|3047.3|3044.3|3039.3|3036.3|564
1717175100000|2024-05-31 17:05:00|3040.7|3037.7|3041.6|3038.6|3045.8|3043|3039|3036|536
1717175400000|2024-05-31 17:10:00|3041.2|3039.2|3043.3|3041.3|3045|3042|3037.6|3034.6|455
1717175700000|2024-05-31 17:15:00|3043.7|3040.7|3037.9|3034.9|3044.3|3041.3|3036.9|3034.2|512
1717176000000|2024-05-31 17:20:00|3037|3035|3029.8|3026.8|3038.7|3035.7|3028|3025.2|667
1717176300000|2024-05-31 17:25:00|3029.9|3026.9|3028.6|3025.6|3029.9|3026.9|3020.7|3017.7|1021
1717176600000|2024-05-31 17:30:00|3028.5|3025.5|3026.5|3023.5|3031.4|3028.4|3024.8|3021.8|808
1717176900000|2024-05-31 17:35:00|3026.6|3023.6|3029.3|3026.3|3030.2|3027.5|3026|3023.4|552
1717177200000|2024-05-31 17:40:00|3029.4|3026.4|3030|3027|3031.4|3028.9|3025.5|3022.5|566
1717177500000|2024-05-31 17:45:00|3030.1|3027.1|3034.6|3031.6|3037.4|3034.4|3029.2|3026.6|613
1717177800000|2024-05-31 17:50:00|3034.7|3031.7|3033.2|3030.2|3038|3035|3031.5|3028.5|542
1717178100000|2024-05-31 17:55:00|3033.1|3030.1|3031.8|3029.8|3035|3032|3031.6|3029.3|286
1717178400000|2024-05-31 18:00:00|3032.4|3029.4|3034|3031|3034.4|3031.4|3026.9|3023.9|453
1717178700000|2024-05-31 18:05:00|3034.1|3031.1|3031.6|3028.6|3034.8|3031.8|3030.3|3027.3|354
1717179000000|2024-05-31 18:10:00|3031.8|3028.8|3031.5|3028.5|3035.1|3032.1|3029.5|3026.5|299
1717179300000|2024-05-31 18:15:00|3031.1|3028.1|3030.4|3027.4|3031.9|3029.1|3027.8|3025.1|347
1717179600000|2024-05-31 18:20:00|3030.3|3027.3|3032.3|3029.3|3034|3031|3030.1|3027.1|284
1717179900000|2024-05-31 18:25:00|3032.5|3029.5|3034.5|3031.5|3037.5|3034.7|3032.2|3029.3|434
1717180200000|2024-05-31 18:30:00|3034.9|3031.9|3035|3032|3036.4|3033.7|3032.8|3029.8|202
1717180500000|2024-05-31 18:35:00|3035.2|3032.2|3033.1|3030.1|3036|3033.7|3032|3029|204
1717180800000|2024-05-31 18:40:00|3033|3030|3035.3|3032.3|3035.5|3032.8|3032.8|3029.8|188
1717181100000|2024-05-31 18:45:00|3035.1|3032.1|3032|3029|3035.7|3032.7|3031.2|3028.3|164
1717181400000|2024-05-31 18:50:00|3031.8|3028.8|3028.7|3025.7|3032.2|3029.2|3027.5|3024.7|280
1717181700000|2024-05-31 18:55:00|3028.9|3025.9|3029.2|3026.2|3030.3|3027.3|3027.9|3024.9|233
1717182000000|2024-05-31 19:00:00|3029|3026|3024.9|3021.9|3029.2|3026.4|3024.2|3021.2|336
1717182300000|2024-05-31 19:05:00|3024.8|3021.8|3027|3024|3029|3026.9|3024.8|3021.8|224
1717182600000|2024-05-31 19:10:00|3027.2|3024.2|3024.2|3021.2|3027.4|3024.9|3023.7|3021.2|193
1717182900000|2024-05-31 19:15:00|3024.1|3021.1|3025.2|3023.2|3026.4|3023.8|3021.6|3019.5|205
1717183200000|2024-05-31 19:20:00|3025.1|3023.1|3026.1|3023.1|3028.2|3025.2|3023.7|3021.1|179
1717183500000|2024-05-31 19:25:00|3026.3|3023.3|3025|3022|3026.5|3024.2|3024|3021.8|157
1717183800000|2024-05-31 19:30:00|3024.4|3022.4|3026|3024|3026.8|3024|3022.6|3020.6|200
1717184100000|2024-05-31 19:35:00|3025.9|3023.9|3024.7|3022.7|3027.6|3025.6|3023.8|3021.3|190
1717184400000|2024-05-31 19:40:00|3025|3023|3033.4|3030.4|3033.6|3030.6|3024.7|3022.7|209
1717184700000|2024-05-31 19:45:00|3033.1|3030.1|3040|3038|3040.8|3038.2|3032.5|3029.5|297
1717185000000|2024-05-31 19:50:00|3040.3|3038.3|3042.3|3039.3|3043.9|3041.1|3039.3|3036.4|454
1717185300000|2024-05-31 19:55:00|3042.5|3039.5|3038.6|3036.6|3042.5|3039.5|3036.9|3034.7|391
1717185600000|2024-05-31 20:00:00|3038.1|3036.1|3039.6|3036.6|3041|3038|3036.8|3034.7|308
1717185900000|2024-05-31 20:05:00|3039.5|3036.5|3038.2|3036.2|3039.5|3037.2|3037.3|3035.3|95
1717186200000|2024-05-31 20:10:00|3038.4|3036.4|3042.3|3039.3|3042.3|3039.6|3038.4|3036.4|101
1717186500000|2024-05-31 20:15:00|3042.2|3039.2|3041.2|3039.2|3042.6|3039.8|3040.6|3038.6|67
1717186800000|2024-05-31 20:20:00|3041.3|3039.3|3040.7|3038.7|3042.7|3040.7|3040.3|3038.3|83
1717187100000|2024-05-31 20:25:00|3040.5|3038.5|3039.7|3037.7|3040.5|3038.5|3038.2|3035.8|70
1717187400000|2024-05-31 20:30:00|3039.4|3037.4|3040.4|3037.4|3040.6|3037.7|3037.7|3035.7|85
1717187700000|2024-05-31 20:35:00|3040.2|3037.2|3040.3|3038.3|3042.1|3039.4|3039.2|3036.9|112
1717188000000|2024-05-31 20:40:00|3040.4|3038.4|3041.6|3038.6|3043.3|3040.3|3040|3037|154
1717188300000|2024-05-31 20:45:00|3041.8|3038.8|3041.9|3039.9|3043.7|3040.7|3041.1|3038.7|127
1717188600000|2024-05-31 20:50:00|3041.7|3039.7|3042.8|3039.8|3043.2|3040.3|3041.2|3038.2|130
1717188900000|2024-05-31 20:55:00|3042.4|3039.4|3042.4|3039.4|3043.6|3040.6|3041.4|3038.4|102
1717365600000|2024-06-02 22:00:00|3041.7|3038.7|3048|3045|3048.1|3045.1|3040.6|3037.6|179
1717365900000|2024-06-02 22:05:00|3048.1|3045.1|3046|3043|3051|3048|3045|3042|170
1717366200000|2024-06-02 22:10:00|3045.4|3042.4|3048.8|3045.8|3049|3046|3043.5|3040.5|147
1717366500000|2024-06-02 22:15:00|3049|3046|3050.8|3047.8|3053|3050|3048.8|3045.8|108
1717366800000|2024-06-02 22:20:00|3050.9|3047.9|3047.3|3044.3|3050.9|3047.9|3047.1|3044.1|89
1717367100000|2024-06-02 22:25:00|3047|3044|3046.4|3043.4|3047|3044|3045.3|3042.3|91
1717367400000|2024-06-02 22:30:00|3046.8|3043.8|3044.3|3041.3|3046.8|3043.8|3042.3|3039.3|130
1717367700000|2024-06-02 22:35:00|3043.9|3040.9|3042.6|3039.6|3044.4|3041.4|3042.3|3039.3|114
1717368000000|2024-06-02 22:40:00|3042.7|3039.7|3043.5|3040.5|3044.9|3041.9|3042.3|3039.3|90
1717368300000|2024-06-02 22:45:00|3043.3|3040.3|3040.8|3037.8|3043.4|3040.4|3040.2|3037.2|69
1717368600000|2024-06-02 22:50:00|3041.1|3038.1|3039.3|3036.3|3042.3|3039.3|3039.3|3036.3|73
1717368900000|2024-06-02 22:55:00|3039|3036|3040.3|3037.3|3041.5|3038.5|3036.1|3033.1|109
1717369200000|2024-06-02 23:00:00|3040.5|3037.5|3044.3|3041.3|3044.8|3041.8|3039.8|3036.8|101
1717369500000|2024-06-02 23:05:00|3044.7|3041.7|3045.3|3042.3|3047.3|3044.3|3044.2|3041.2|120
1717369800000|2024-06-02 23:10:00|3045|3042|3045.8|3042.8|3046.3|3043.3|3044.2|3041.2|57
1717370100000|2024-06-02 23:15:00|3046|3043|3047.3|3044.3|3048.5|3045.5|3046|3043|49
1717370400000|2024-06-02 23:20:00|3047.6|3044.6|3044.8|3041.8|3048.3|3045.3|3044.8|3041.8|84
1717370700000|2024-06-02 23:25:00|3045.2|3042.2|3047|3044|3048|3045|3044.8|3041.8|32
1717371000000|2024-06-02 23:30:00|3046.8|3043.8|3044.3|3041.3|3047|3044|3044.3|3041.3|73
1717371300000|2024-06-02 23:35:00|3044.4|3041.4|3041.8|3038.8|3045.1|3042.1|3040.7|3037.7|110
1717371600000|2024-06-02 23:40:00|3042|3039|3040.8|3037.8|3042.8|3039.8|3040.1|3037.1|83
1717371900000|2024-06-02 23:45:00|3041.4|3038.4|3042.5|3039.5|3043.3|3040.3|3041.3|3038.3|61
1717372200000|2024-06-02 23:50:00|3042.4|3039.4|3042.6|3039.6|3042.8|3039.8|3040.5|3037.5|45
1717372500000|2024-06-02 23:55:00|3042.8|3039.8|3041.6|3038.6|3043.1|3040.1|3040.9|3037.9|65
1717365600000|2024-06-02 22:00:00|3041.7|3038.7|3048|3045|3048.1|3045.1|3040.6|3037.6|179
1717365900000|2024-06-02 22:05:00|3048.1|3045.1|3046|3043|3051|3048|3045|3042|170
1717366200000|2024-06-02 22:10:00|3045.4|3042.4|3048.8|3045.8|3049|3046|3043.5|3040.5|147
1717366500000|2024-06-02 22:15:00|3049|3046|3050.8|3047.8|3053|3050|3048.8|3045.8|108
1717366800000|2024-06-02 22:20:00|3050.9|3047.9|3047.3|3044.3|3050.9|3047.9|3047.1|3044.1|89
1717367100000|2024-06-02 22:25:00|3047|3044|3046.4|3043.4|3047|3044|3045.3|3042.3|91
1717367400000|2024-06-02 22:30:00|3046.8|3043.8|3044.3|3041.3|3046.8|3043.8|3042.3|3039.3|130
1717367700000|2024-06-02 22:35:00|3043.9|3040.9|3042.6|3039.6|3044.4|3041.4|3042.3|3039.3|114
1717368000000|2024-06-02 22:40:00|3042.7|3039.7|3043.5|3040.5|3044.9|3041.9|3042.3|3039.3|90
1717368300000|2024-06-02 22:45:00|3043.3|3040.3|3040.8|3037.8|3043.4|3040.4|3040.2|3037.2|69
1717368600000|2024-06-02 22:50:00|3041.1|3038.1|3039.3|3036.3|3042.3|3039.3|3039.3|3036.3|73
1717368900000|2024-06-02 22:55:00|3039|3036|3040.3|3037.3|3041.5|3038.5|3036.1|3033.1|109
1717369200000|2024-06-02 23:00:00|3040.5|3037.5|3044.3|3041.3|3044.8|3041.8|3039.8|3036.8|101
1717369500000|2024-06-02 23:05:00|3044.7|3041.7|3045.3|3042.3|3047.3|3044.3|3044.2|3041.2|120
1717369800000|2024-06-02 23:10:00|3045|3042|3045.8|3042.8|3046.3|3043.3|3044.2|3041.2|57
1717370100000|2024-06-02 23:15:00|3046|3043|3047.3|3044.3|3048.5|3045.5|3046|3043|49
1717370400000|2024-06-02 23:20:00|3047.6|3044.6|3044.8|3041.8|3048.3|3045.3|3044.8|3041.8|84
1717370700000|2024-06-02 23:25:00|3045.2|3042.2|3047|3044|3048|3045|3044.8|3041.8|32
1717371000000|2024-06-02 23:30:00|3046.8|3043.8|3044.3|3041.3|3047|3044|3044.3|3041.3|73
1717371300000|2024-06-02 23:35:00|3044.4|3041.4|3041.8|3038.8|3045.1|3042.1|3040.7|3037.7|110
1717371600000|2024-06-02 23:40:00|3042|3039|3040.8|3037.8|3042.8|3039.8|3040.1|3037.1|83
1717371900000|2024-06-02 23:45:00|3041.4|3038.4|3042.5|3039.5|3043.3|3040.3|3041.3|3038.3|61
1717372200000|2024-06-02 23:50:00|3042.4|3039.4|3042.6|3039.6|3042.8|3039.8|3040.5|3037.5|45
1717372500000|2024-06-02 23:55:00|3042.8|3039.8|3041.6|3038.6|3043.1|3040.1|3040.9|3037.9|65
1717372800000|2024-06-03 00:00:00|3041.5|3038.5|3042.4|3039.4|3042.4|3039.4|3040|3037|163
1717373100000|2024-06-03 00:05:00|3042.6|3039.6|3037.8|3034.8|3042.8|3039.8|3037|3034|157
1717373400000|2024-06-03 00:10:00|3037.6|3034.6|3039.2|3036.2|3040.6|3037.6|3036|3033|156
1717373700000|2024-06-03 00:15:00|3039.1|3036.1|3037.8|3034.8|3039.1|3036.1|3036.4|3033.4|125
1717374000000|2024-06-03 00:20:00|3037.9|3034.9|3037.5|3034.5|3038.4|3035.4|3036.4|3033.4|139
1717374300000|2024-06-03 00:25:00|3037.4|3034.4|3034.4|3031.4|3037.4|3034.4|3033.4|3030.4|113
1717374600000|2024-06-03 00:30:00|3034.5|3031.5|3032.4|3029.4|3034.7|3031.7|3031.1|3028.1|107
1717374900000|2024-06-03 00:35:00|3032.6|3029.6|3033.7|3030.7|3035.5|3032.5|3030.9|3027.9|170
1717375200000|2024-06-03 00:40:00|3033.9|3030.9|3040.1|3037.1|3040.3|3037.3|3031.9|3028.9|152
1717375500000|2024-06-03 00:45:00|3040.2|3037.2|3046.6|3043.6|3046.6|3043.6|3040.2|3037.2|157
1717375800000|2024-06-03 00:50:00|3046.5|3043.5|3043.5|3040.5|3046.5|3043.5|3042.9|3039.9|176
1717376100000|2024-06-03 00:55:00|3044.2|3041.2|3043.9|3040.9|3045|3042|3041.8|3038.8|184
1717376400000|2024-06-03 01:00:00|3044.4|3041.4|3041.7|3038.7|3051.6|3048.6|3041.4|3038.4|725
1717376700000|2024-06-03 01:05:00|3041.4|3038.4|3040.1|3037.1|3042.8|3039.8|3033.1|3030.1|683
1717377000000|2024-06-03 01:10:00|3040|3037|3045.6|3042.6|3046.3|3043.3|3039.6|3036.6|445
1717377300000|2024-06-03 01:15:00|3045.2|3042.2|3048.2|3045.2|3049.8|3046.8|3043.9|3040.9|457
1717377600000|2024-06-03 01:20:00|3048.4|3045.4|3050.2|3047.2|3053.7|3050.7|3045.7|3042.7|448
1717377900000|2024-06-03 01:25:00|3050.4|3047.4|3046.1|3043.1|3051.3|3048.3|3043.7|3040.7|369
1717378200000|2024-06-03 01:30:00|3046.3|3043.3|3048.1|3045.1|3049.1|3046.1|3044.4|3041.4|402
1717378500000|2024-06-03 01:35:00|3047.9|3044.9|3049.6|3046.6|3053.4|3050.4|3046.1|3043.1|351
1717378800000|2024-06-03 01:40:00|3049.8|3046.8|3054.6|3051.6|3055.1|3052.1|3049.2|3046.2|352
1717379100000|2024-06-03 01:45:00|3054.8|3051.8|3061.7|3058.7|3061.9|3058.9|3054.8|3051.8|578
1717379400000|2024-06-03 01:50:00|3061.5|3058.5|3058.4|3055.4|3063.9|3060.9|3057.9|3054.9|439
1717379700000|2024-06-03 01:55:00|3058.9|3055.9|3061.8|3058.8|3062.7|3059.7|3058.5|3055.5|416
1717380000000|2024-06-03 02:00:00|3061.7|3058.7|3054|3051|3065.5|3062.5|3053.5|3050.5|530
1717380300000|2024-06-03 02:05:00|3053.9|3050.9|3052.4|3049.4|3054.5|3051.5|3048.5|3045.5|405
1717380600000|2024-06-03 02:10:00|3052.7|3049.7|3056.9|3053.9|3057.7|3054.7|3052.5|3049.5|305
1717380900000|2024-06-03 02:15:00|3057|3054|3056.5|3053.5|3057|3054|3054.5|3051.5|135
1717381200000|2024-06-03 02:20:00|3056.7|3053.7|3054|3051|3056.7|3053.7|3052|3049|138
1717381500000|2024-06-03 02:25:00|3054.2|3051.2|3053.5|3050.5|3055.4|3052.4|3052.4|3049.4|101
1717381800000|2024-06-03 02:30:00|3053.3|3050.3|3052.6|3049.6|3055.4|3052.4|3049|3046|351
1717382100000|2024-06-03 02:35:00|3052.7|3049.7|3044|3041|3052.7|3049.7|3044|3041|281
1717382400000|2024-06-03 02:40:00|3044.2|3041.2|3048.1|3045.1|3049.1|3046.1|3044.2|3041.2|231
1717382700000|2024-06-03 02:45:00|3048.2|3045.2|3044.2|3041.2|3048.5|3045.5|3039.5|3036.5|399
1717383000000|2024-06-03 02:50:00|3044.1|3041.1|3044.4|3041.4|3046.5|3043.5|3040.4|3037.4|353
1717383300000|2024-06-03 02:55:00|3044.3|3041.3|3043.5|3040.5|3044.9|3041.9|3042.3|3039.3|357
1717383600000|2024-06-03 03:00:00|3043.4|3040.4|3041.8|3038.8|3044.9|3041.9|3037.9|3034.9|385
1717383900000|2024-06-03 03:05:00|3041.7|3038.7|3043.3|3040.3|3046.2|3043.2|3036.3|3033.3|370
1717384200000|2024-06-03 03:10:00|3044|3041|3039.1|3036.1|3044.8|3041.8|3032.7|3029.7|504
1717384500000|2024-06-03 03:15:00|3038.8|3035.8|3032.8|3029.8|3038.8|3035.8|3032.4|3029.4|376
1717384800000|2024-06-03 03:20:00|3033|3030|3028.3|3025.3|3033.7|3030.7|3026.2|3023.2|516
1717385100000|2024-06-03 03:25:00|3028.4|3025.4|3021.9|3018.9|3031|3028|3021|3018|471
1717385400000|2024-06-03 03:30:00|3022|3019|3020.3|3017.3|3023.1|3020.1|3018.3|3015.3|363
1717385700000|2024-06-03 03:35:00|3020.1|3017.1|3016.5|3013.5|3020.6|3017.6|3016.4|3013.4|231
1717386000000|2024-06-03 03:40:00|3016.7|3013.7|3014.1|3011.1|3018|3015|3013.4|3010.4|257
1717386300000|2024-06-03 03:45:00|3014.5|3011.5|3015.5|3012.5|3018.5|3015.5|3013.7|3010.7|193
1717386600000|2024-06-03 03:50:00|3015.6|3012.6|3015.4|3012.4|3016.4|3013.4|3013|3010|286
1717386900000|2024-06-03 03:55:00|3015.5|3012.5|3017.4|3014.4|3018.9|3015.9|3015.2|3012.2|232
1717387200000|2024-06-03 04:00:00|3017.5|3014.5|3020.5|3017.5|3020.6|3017.6|3017.3|3014.3|274
1717387500000|2024-06-03 04:05:00|3020.6|3017.6|3020.7|3017.7|3023.1|3020.1|3019.7|3016.7|162
1717387800000|2024-06-03 04:10:00|3020.6|3017.6|3021.5|3018.5|3022.2|3019.2|3019.9|3016.9|125
1717388100000|2024-06-03 04:15:00|3021.4|3018.4|3021.1|3018.1|3023.9|3020.9|3020.2|3017.2|152
1717388400000|2024-06-03 04:20:00|3021|3018|3020.2|3017.2|3022.9|3019.9|3020.1|3017.1|119
1717388700000|2024-06-03 04:25:00|3020.1|3017.1|3022.3|3019.3|3024.4|3021.4|3020|3017|122
1717389000000|2024-06-03 04:30:00|3022.2|3019.2|3023.1|3020.1|3024.6|3021.6|3021.9|3018.9|123
1717389300000|2024-06-03 04:35:00|3023.2|3020.2|3021.9|3018.9|3023.7|3020.7|3021.3|3018.3|155
1717389600000|2024-06-03 04:40:00|3022|3019|3021.5|3018.5|3023.1|3020.1|3020.7|3017.7|120
1717389900000|2024-06-03 04:45:00|3021.8|3018.8|3022.5|3019.5|3023.5|3020.5|3019.2|3016.2|106
1717390200000|2024-06-03 04:50:00|3022.7|3019.7|3024.6|3021.6|3025.1|3022.1|3022.7|3019.7|76
1717390500000|2024-06-03 04:55:00|3024.5|3021.5|3023.1|3020.1|3025|3022|3021.2|3018.2|104
1717390800000|2024-06-03 05:00:00|3022.8|3019.8|3022.7|3019.7|3025.4|3022.4|3021.7|3018.7|258
1717391100000|2024-06-03 05:05:00|3022.8|3019.8|3021.5|3018.5|3023.5|3020.5|3019.5|3016.5|153
1717391400000|2024-06-03 05:10:00|3021.2|3018.2|3023.9|3020.9|3024.3|3021.3|3021|3018|110
1717391700000|2024-06-03 05:15:00|3024|3021|3024.5|3021.5|3026.4|3023.4|3023.8|3020.8|122
1717392000000|2024-06-03 05:20:00|3024.4|3021.4|3026.1|3023.1|3027|3024|3024.1|3021.1|245
1717392300000|2024-06-03 05:25:00|3026|3023|3026.2|3023.2|3026.8|3023.8|3025|3022|133
1717392600000|2024-06-03 05:30:00|3026.3|3023.3|3027|3024|3031.1|3028.1|3015.3|3012.3|799
1717392900000|2024-06-03 05:35:00|3027.1|3024.1|3012.1|3009.1|3030.8|3027.8|3012.1|3009.1|639
1717393200000|2024-06-03 05:40:00|3011.9|3008.9|2989.9|2986.9|3013.9|3010.9|2987.1|2984.1|982
1717393500000|2024-06-03 05:45:00|2990.2|2987.2|2985.9|2982.9|2995.9|2992.9|2979.5|2976.5|853
1717393800000|2024-06-03 05:50:00|2986|2983|2999.1|2996.1|3001.2|2998.2|2986|2983|669
1717394100000|2024-06-03 05:55:00|2999|2996|3000.6|2997.6|3004.6|3001.6|2998.3|2995.3|725
1717394400000|2024-06-03 06:00:00|2999.9|2996.9|2989.1|2986.1|3004.8|3001.8|2987.6|2984.6|745
1717394700000|2024-06-03 06:05:00|2989.3|2986.3|2992.7|2989.7|2996.4|2993.4|2986.5|2983.5|663
1717395000000|2024-06-03 06:10:00|2992.8|2989.8|2998.1|2995.1|2998.7|2995.7|2988.2|2985.2|653
1717395300000|2024-06-03 06:15:00|2998.3|2995.3|2998.5|2995.5|3001.2|2998.2|2995.4|2992.4|675
1717395600000|2024-06-03 06:20:00|2998.8|2995.8|3000|2997|3001.2|2998.2|2996.8|2993.8|672
1717395900000|2024-06-03 06:25:00|3000.1|2997.1|2994.8|2991.8|3000.3|2997.3|2992.3|2989.3|671
1717396200000|2024-06-03 06:30:00|2994.6|2991.6|2997.6|2994.6|3000.4|2997.4|2994.6|2991.6|484
1717396500000|2024-06-03 06:35:00|2997.7|2994.7|3012.3|3009.3|3013.6|3010.6|2997.6|2994.6|708
1717396800000|2024-06-03 06:40:00|3012.2|3009.2|3010.6|3007.6|3018.9|3015.9|3008.9|3005.9|722
1717397100000|2024-06-03 06:45:00|3010.7|3007.7|3011.1|3008.1|3014.5|3011.5|3009.6|3006.6|574
1717397400000|2024-06-03 06:50:00|3011|3008|3012.2|3009.2|3013.2|3010.2|3008|3005|607
1717397700000|2024-06-03 06:55:00|3012.3|3009.3|3019.6|3016.6|3022.6|3019.6|3012|3009|617
1717398000000|2024-06-03 07:00:00|3019.1|3017.1|3024.1|3021.1|3025.6|3022.6|3018.9|3015.9|578
1717398300000|2024-06-03 07:05:00|3024.2|3021.2|3027.5|3024.5|3029.4|3026.4|3022.4|3019.4|582
1717398600000|2024-06-03 07:10:00|3027.2|3024.2|3023.1|3020.1|3027.5|3024.5|3021.8|3018.9|522
1717398900000|2024-06-03 07:15:00|3023.2|3020.2|3024|3021|3024.4|3021.4|3020.2|3017.2|540
1717399200000|2024-06-03 07:20:00|3023.9|3020.9|3018.2|3015.2|3024.1|3021.1|3017.7|3014.7|461
1717399500000|2024-06-03 07:25:00|3018.1|3015.1|3016.1|3013.1|3018.4|3015.4|3014.3|3011.3|425
1717399800000|2024-06-03 07:30:00|3016.2|3013.2|3013.5|3010.5|3018.2|3015.2|3013.2|3010.2|332
1717400100000|2024-06-03 07:35:00|3013.6|3010.6|3011.9|3008.9|3014.4|3011.8|3010|3007|412
1717400400000|2024-06-03 07:40:00|3012|3009|3014.9|3011.9|3015.3|3012.3|3011.5|3008.5|387
1717400700000|2024-06-03 07:45:00|3015.5|3012.5|3016|3013|3016.9|3013.9|3011.1|3008.1|354
1717401000000|2024-06-03 07:50:00|3016.1|3013.1|3017.3|3014.3|3017.8|3014.8|3014.1|3011.1|332
1717401300000|2024-06-03 07:55:00|3017.2|3014.2|3023.3|3020.3|3029.4|3026.4|3016.7|3013.7|426
1717401600000|2024-06-03 08:00:00|3023.2|3020.2|3020.7|3017.7|3023.5|3020.5|3017.7|3014.7|404
1717401900000|2024-06-03 08:05:00|3020.6|3017.6|3023.9|3020.9|3025.8|3022.8|3017.7|3014.7|392
1717402200000|2024-06-03 08:10:00|3023.8|3020.8|3026.6|3023.6|3027.1|3024.1|3021.9|3018.9|452
1717402500000|2024-06-03 08:15:00|3026.7|3023.7|3023.6|3020.6|3027.1|3024.1|3023|3020|434
1717402800000|2024-06-03 08:20:00|3023.4|3020.4|3023.4|3020.4|3024.7|3021.7|3020|3017|332
1717403100000|2024-06-03 08:25:00|3023.1|3020.1|3029.2|3026.2|3031|3028|3022|3019|378
1717403400000|2024-06-03 08:30:00|3029.1|3026.1|3027.6|3024.6|3031.8|3028.8|3026|3023|511
1717403700000|2024-06-03 08:35:00|3027.7|3024.7|3027.4|3024.4|3031.7|3028.7|3027.2|3024.2|475
1717404000000|2024-06-03 08:40:00|3027.2|3024.2|3026.8|3023.8|3028.5|3025.5|3022.6|3019.6|470
1717404300000|2024-06-03 08:45:00|3026.7|3023.7|3028.3|3025.3|3029.4|3026.4|3025.1|3022.1|326
1717404600000|2024-06-03 08:50:00|3028.8|3025.8|3027|3024|3029.5|3026.5|3025.3|3022.3|295
1717404900000|2024-06-03 08:55:00|3026.9|3023.9|3024.8|3021.8|3028.5|3025.5|3023.7|3020.7|294
1717405200000|2024-06-03 09:00:00|3024.7|3021.7|3023.6|3020.6|3025|3022|3021.3|3018.3|248
1717405500000|2024-06-03 09:05:00|3023.2|3020.2|3024.3|3021.3|3026.2|3023.2|3022.9|3019.9|261
1717405800000|2024-06-03 09:10:00|3024.5|3021.5|3023.7|3020.7|3024.6|3021.6|3021.2|3018.2|305
1717406100000|2024-06-03 09:15:00|3023.8|3020.8|3024.1|3021.1|3024.7|3021.9|3022|3019|186
1717406400000|2024-06-03 09:20:00|3024|3021|3025.3|3022.3|3027.1|3024.1|3023.6|3020.6|321
1717406700000|2024-06-03 09:25:00|3025.5|3022.5|3024.5|3021.5|3026.3|3023.3|3022.5|3019.5|337
1717407000000|2024-06-03 09:30:00|3024.1|3021.1|3027.2|3024.2|3028.7|3025.7|3023.5|3020.5|338
1717407300000|2024-06-03 09:35:00|3027.1|3024.1|3025.8|3022.8|3028.6|3025.6|3023.8|3020.8|339
1717407600000|2024-06-03 09:40:00|3025.6|3022.6|3026|3023|3028.5|3025.5|3024.8|3021.8|392
1717407900000|2024-06-03 09:45:00|3025.9|3022.9|3025|3022|3026|3023|3023.7|3020.7|215
1717408200000|2024-06-03 09:50:00|3024.9|3021.9|3029.6|3026.6|3029.8|3026.8|3024.8|3021.8|286
1717408500000|2024-06-03 09:55:00|3029.1|3026.1|3030.2|3027.2|3033.1|3030.1|3028.7|3025.7|329
1717408800000|2024-06-03 10:00:00|3030.4|3027.4|3028.9|3025.9|3031.3|3028.3|3027.9|3024.9|229
1717409100000|2024-06-03 10:05:00|3029|3026|3031.5|3028.5|3032|3029|3027.1|3024.1|175
1717409400000|2024-06-03 10:10:00|3031.9|3028.9|3031.6|3028.6|3033.2|3030.2|3031|3028|375
1717409700000|2024-06-03 10:15:00|3031.7|3028.7|3035.9|3032.9|3038.6|3035.6|3031.6|3028.6|390
1717410000000|2024-06-03 10:20:00|3035.6|3032.6|3035.1|3032.1|3036.4|3033.4|3033.4|3030.4|313
1717410300000|2024-06-03 10:25:00|3035|3032|3035.9|3032.9|3037.2|3034.2|3033.4|3030.4|257
1717410600000|2024-06-03 10:30:00|3036.2|3033.2|3035.7|3032.7|3037.5|3034.5|3034.4|3031.4|284
1717410900000|2024-06-03 10:35:00|3035.6|3032.6|3038.4|3035.4|3039.2|3036.2|3034.1|3031.1|277
1717411200000|2024-06-03 10:40:00|3038.5|3035.5|3042.5|3039.5|3048.9|3045.9|3038.4|3035.4|553
1717411500000|2024-06-03 10:45:00|3042.3|3039.3|3043.4|3040.4|3045.4|3042.4|3039.8|3036.8|393
1717411800000|2024-06-03 10:50:00|3043.2|3040.2|3043.7|3040.7|3044.5|3041.5|3041.2|3038.2|326
1717412100000|2024-06-03 10:55:00|3043.5|3040.5|3037|3034|3044|3041|3037|3034|203
1717412400000|2024-06-03 11:00:00|3036.9|3033.9|3038.3|3035.3|3041.8|3038.8|3036.5|3033.5|317
1717412700000|2024-06-03 11:05:00|3038|3035|3042.5|3039.5|3043.6|3040.6|3037.6|3034.6|218
1717413000000|2024-06-03 11:10:00|3042|3039|3040.5|3037.5|3045|3042|3040|3037|203
1717413300000|2024-06-03 11:15:00|3040.4|3037.4|3040.5|3037.5|3042|3039|3039.4|3036.4|285
1717413600000|2024-06-03 11:20:00|3040.7|3037.7|3045.3|3042.3|3046.2|3043.2|3040.6|3037.6|291
1717413900000|2024-06-03 11:25:00|3045.4|3042.4|3041.5|3038.5|3046.1|3043.1|3039.7|3036.7|287
1717414200000|2024-06-03 11:30:00|3041.2|3038.2|3041|3038|3042.7|3039.7|3040.7|3037.7|287
1717414500000|2024-06-03 11:35:00|3040.9|3037.9|3037.5|3034.5|3041.2|3038.2|3036.3|3033.3|325
1717414800000|2024-06-03 11:40:00|3037.4|3034.4|3037|3034|3038.5|3035.5|3035.3|3032.3|363
1717415100000|2024-06-03 11:45:00|3036.8|3033.8|3039.8|3036.8|3040.4|3037.4|3036.8|3033.8|237
1717415400000|2024-06-03 11:50:00|3039.7|3036.7|3039.5|3037.5|3041.6|3038.8|3038.8|3035.8|290
1717415700000|2024-06-03 11:55:00|3039.6|3037.6|3040.7|3037.7|3044.6|3041.6|3039.4|3036.4|296
1717416000000|2024-06-03 12:00:00|3040.4|3037.4|3038.8|3035.8|3040.4|3037.4|3035.4|3032.4|443
1717416300000|2024-06-03 12:05:00|3039|3036|3037.2|3034.2|3039.7|3036.7|3036.2|3033.2|302
1717416600000|2024-06-03 12:10:00|3037.4|3034.4|3034.3|3031.3|3038.5|3035.5|3032.9|3030.2|291
1717416900000|2024-06-03 12:15:00|3034.2|3031.2|3034.8|3031.8|3037.6|3034.6|3033.7|3030.7|252
1717417200000|2024-06-03 12:20:00|3034.9|3031.9|3043.8|3040.8|3044.4|3041.4|3034.9|3031.9|476
1717417500000|2024-06-03 12:25:00|3043.9|3040.9|3046.6|3043.6|3049.1|3046.1|3041.5|3038.5|617
1717417800000|2024-06-03 12:30:00|3046.7|3043.7|3054|3051|3055.8|3052.8|3045.4|3042.4|598
1717418100000|2024-06-03 12:35:00|3054.3|3051.3|3055.1|3052.1|3056.6|3053.6|3051.6|3048.8|484
1717418400000|2024-06-03 12:40:00|3054.9|3051.9|3050.4|3047.4|3055.4|3052.4|3049.1|3046.1|523
1717418700000|2024-06-03 12:45:00|3050.7|3047.7|3049|3046|3050.8|3047.8|3043.2|3040.2|416
1717419000000|2024-06-03 12:50:00|3049.4|3046.4|3052.8|3049.8|3052.8|3049.8|3047.9|3044.9|452
1717419300000|2024-06-03 12:55:00|3052.9|3049.9|3058.4|3055.4|3059.2|3056.2|3052.5|3049.5|399
1717419600000|2024-06-03 13:00:00|3058.5|3055.5|3048.5|3045.5|3063.4|3060.4|3047.5|3044.5|969
1717419900000|2024-06-03 13:05:00|3048.4|3045.4|3048.4|3045.4|3054|3051|3043.9|3040.9|892
1717420200000|2024-06-03 13:10:00|3048.3|3045.3|3057.6|3054.6|3057.6|3054.6|3045|3042|696
1717420500000|2024-06-03 13:15:00|3057.5|3054.5|3057.5|3054.5|3061.3|3058.3|3052.3|3049.3|721
1717420800000|2024-06-03 13:20:00|3057.4|3054.4|3050.1|3047.1|3058.9|3055.9|3048.4|3045.4|630
1717421100000|2024-06-03 13:25:00|3050.2|3047.2|3045.8|3042.8|3053|3050|3044.7|3042.1|601
1717421400000|2024-06-03 13:30:00|3045.6|3042.6|3043.9|3040.9|3050.5|3047.5|3037.3|3034.3|1193
1717421700000|2024-06-03 13:35:00|3043.7|3040.7|3037.6|3034.6|3045.2|3042.2|3034.2|3031.2|1121
1717422000000|2024-06-03 13:40:00|3036.6|3033.6|3039.7|3036.7|3044.7|3041.7|3033.8|3030.8|891
1717422300000|2024-06-03 13:45:00|3040.1|3037.1|3030.6|3027.6|3040.1|3037.1|3029.8|3026.8|912
1717422600000|2024-06-03 13:50:00|3030.7|3027.7|3035.6|3032.6|3040.4|3037.4|3018.3|3015.3|1053
1717422900000|2024-06-03 13:55:00|3035.5|3032.5|3034.5|3026.6|3037.5|3034.5|3027.9|3024.9|810
1717423200000|2024-06-03 14:00:00|3034|3027.1|3053.2|3050.2|3055.8|3052.8|3034|3027.1|1399
1717423500000|2024-06-03 14:05:00|3052.9|3049.9|3049.1|3046.1|3055.5|3052.5|3036.3|3033.3|1263
1717423800000|2024-06-03 14:10:00|3048.7|3045.7|3050.8|3047.8|3059.4|3056.4|3048.2|3045.2|1095
1717424100000|2024-06-03 14:15:00|3050.9|3047.9|3054.9|3051.9|3057.5|3054.5|3046.2|3043.2|1173
1717424400000|2024-06-03 14:20:00|3055|3052|3046.4|3043.4|3056.5|3053.5|3042.2|3039.2|1124
1717424700000|2024-06-03 14:25:00|3046.5|3043.5|3042.6|3039.6|3049.5|3046.5|3039.8|3036.8|963
1717425000000|2024-06-03 14:30:00|3043.1|3040.1|3046.8|3043.8|3047.5|3044.5|3038.3|3035.3|874
1717425300000|2024-06-03 14:35:00|3046.4|3043.4|3055.4|3052.4|3055.4|3052.4|3041.8|3038.8|851
1717425600000|2024-06-03 14:40:00|3055.1|3052.1|3050.1|3047.1|3057.2|3054.2|3048.9|3045.9|955
1717425900000|2024-06-03 14:45:00|3050|3047|3049.1|3046.1|3055.3|3052.3|3046.3|3043.3|913
1717426200000|2024-06-03 14:50:00|3049.2|3046.2|3046.9|3043.9|3051.4|3048.4|3044|3041|877
1717426500000|2024-06-03 14:55:00|3046.6|3043.6|3041.8|3038.8|3048.1|3045.1|3041.2|3038.2|803
1717426800000|2024-06-03 15:00:00|3041.5|3038.5|3035.2|3032.2|3041.6|3038.6|3033.2|3030.2|836
1717427100000|2024-06-03 15:05:00|3036|3033|3041.5|3038.5|3045.9|3042.9|3032|3029|800
1717427400000|2024-06-03 15:10:00|3042|3039|3049|3046|3049.4|3046.4|3040.9|3037.9|644
1717427700000|2024-06-03 15:15:00|3048.9|3045.9|3053.4|3050.4|3055.5|3053|3047.2|3044.2|636
1717428000000|2024-06-03 15:20:00|3053.6|3050.6|3051.9|3048.9|3055.2|3052.5|3050.3|3047.6|544
1717428300000|2024-06-03 15:25:00|3051.8|3048.8|3050.7|3047.7|3053.7|3050.8|3049.3|3046.3|540
1717428600000|2024-06-03 15:30:00|3050.8|3047.8|3047.5|3044.5|3054.6|3051.6|3046.9|3043.9|513
1717428900000|2024-06-03 15:35:00|3047.6|3044.6|3053|3050|3054.6|3051.6|3046.6|3043.6|496
1717429200000|2024-06-03 15:40:00|3052.8|3049.8|3051.6|3048.6|3054|3051|3050|3047|426
1717429500000|2024-06-03 15:45:00|3051.4|3048.4|3049.7|3046.7|3051.5|3048.5|3047.1|3044.1|489
1717429800000|2024-06-03 15:50:00|3049.5|3046.5|3052.7|3049.7|3055.4|3052.4|3049|3046|458
1717430100000|2024-06-03 15:55:00|3052.8|3049.8|3053|3050|3056.6|3053.9|3051|3048|449
1717430400000|2024-06-03 16:00:00|3052.9|3049.9|3053.4|3050.4|3054.4|3051.4|3050.3|3047.3|400
1717430700000|2024-06-03 16:05:00|3053.5|3050.5|3053.5|3050.5|3054.3|3051.3|3049.9|3046.9|375
1717431000000|2024-06-03 16:10:00|3053.7|3050.7|3054.1|3051.1|3057.5|3054.5|3053.4|3050.4|492
1717431300000|2024-06-03 16:15:00|3053.9|3050.9|3047.3|3044.3|3054.8|3051.8|3047.2|3044.2|469
1717431600000|2024-06-03 16:20:00|3047.1|3044.1|3047.5|3044.5|3049.9|3047.2|3044.5|3041.5|447
1717431900000|2024-06-03 16:25:00|3047.4|3044.4|3047.4|3044.4|3049.8|3046.8|3044.3|3041.3|390
1717432200000|2024-06-03 16:30:00|3047.3|3044.3|3051.3|3048.3|3051.7|3048.7|3046.4|3043.4|471
1717432500000|2024-06-03 16:35:00|3051.1|3048.1|3058.1|3055.1|3059.2|3056.2|3050.6|3047.6|530
1717432800000|2024-06-03 16:40:00|3058|3055|3062.3|3059.3|3067.6|3064.6|3055.7|3052.7|648
1717433100000|2024-06-03 16:45:00|3061.1|3059.1|3061.5|3058.5|3066.8|3063.8|3060.3|3057.3|594
1717433400000|2024-06-03 16:50:00|3061.4|3058.4|3065.4|3062.4|3066.6|3063.6|3061|3058|670
1717433700000|2024-06-03 16:55:00|3065.1|3062.1|3066.2|3063.2|3068.8|3065.8|3062.6|3059.6|555
1717434000000|2024-06-03 17:00:00|3066.1|3063.1|3078.3|3075.3|3079.2|3076.5|3065.6|3062.6|725
1717434300000|2024-06-03 17:05:00|3078.4|3075.4|3076.9|3073.9|3082.5|3079.5|3075.4|3072.4|705
1717434600000|2024-06-03 17:10:00|3076.4|3073.4|3072.2|3069.2|3077.5|3074.5|3069.7|3066.7|653
1717434900000|2024-06-03 17:15:00|3072|3069|3069.9|3066.9|3073.1|3070.1|3068.3|3065.3|463
1717435200000|2024-06-03 17:20:00|3069.8|3066.8|3064.4|3061.4|3070.5|3067.5|3063.8|3061.4|527
1717435500000|2024-06-03 17:25:00|3064.5|3061.5|3064.4|3061.4|3066.6|3063.6|3060.6|3057.6|584
1717435800000|2024-06-03 17:30:00|3064.3|3061.3|3063.3|3060.3|3067.6|3064.6|3062|3059|421
1717436100000|2024-06-03 17:35:00|3063.6|3060.6|3068.4|3066.4|3068.8|3066.4|3062.4|3059.4|301
1717436400000|2024-06-03 17:40:00|3068.1|3066.1|3064.5|3061.5|3068.1|3066.1|3062.3|3059.7|311
1717436700000|2024-06-03 17:45:00|3064.6|3061.6|3062.6|3059.6|3065|3062|3060.1|3057.1|286
1717437000000|2024-06-03 17:50:00|3062.8|3059.8|3061.4|3058.4|3062.8|3059.8|3057.8|3054.8|280
1717437300000|2024-06-03 17:55:00|3061.3|3058.3|3062.7|3059.7|3062.7|3060.2|3059.5|3056.5|274
1717437600000|2024-06-03 18:00:00|3062.8|3059.8|3063.3|3060.3|3064|3061.2|3061.8|3058.8|251
1717437900000|2024-06-03 18:05:00|3063.4|3060.4|3061.9|3058.9|3063.4|3060.4|3060.4|3057.4|192
1717438200000|2024-06-03 18:10:00|3061.8|3058.8|3058.3|3055.3|3062.4|3060.2|3058|3055|189
1717438500000|2024-06-03 18:15:00|3058.4|3055.4|3063.9|3060.9|3064.1|3061.2|3058.3|3055.3|195
1717438800000|2024-06-03 18:20:00|3063.7|3060.7|3064.5|3061.5|3065.5|3062.7|3062.6|3059.6|228
1717439100000|2024-06-03 18:25:00|3064.4|3061.4|3064.7|3061.7|3065.5|3062.5|3062.5|3059.5|219
1717439400000|2024-06-03 18:30:00|3064.8|3061.8|3063.2|3060.2|3065.3|3063|3063.1|3060.1|166
1717439700000|2024-06-03 18:35:00|3063.1|3060.1|3060.5|3057.5|3063.7|3060.7|3059.4|3056.7|197
1717440000000|2024-06-03 18:40:00|3060.6|3057.6|3058.7|3055.7|3062|3059.1|3058.4|3055.4|164
1717440300000|2024-06-03 18:45:00|3058.6|3055.6|3060.1|3057.1|3060.5|3057.5|3058.5|3055.5|165
1717440600000|2024-06-03 18:50:00|3060.2|3057.2|3057.4|3054.4|3060.2|3057.2|3057.2|3054.2|165
1717440900000|2024-06-03 18:55:00|3057.7|3054.7|3057.9|3054.9|3058.7|3055.7|3057.4|3054.4|149
1717441200000|2024-06-03 19:00:00|3058|3055|3061.3|3058.3|3061.7|3058.7|3057.7|3054.7|133
1717441500000|2024-06-03 19:05:00|3061.2|3058.2|3059.2|3056.2|3061.6|3058.6|3058.4|3055.4|153
1717441800000|2024-06-03 19:10:00|3059.1|3056.1|3060.8|3057.8|3061.2|3059.2|3058.1|3055.2|151
1717442100000|2024-06-03 19:15:00|3060.5|3057.5|3059.3|3056.3|3061|3058.8|3058.9|3056.3|105
1717442400000|2024-06-03 19:20:00|3059|3056|3058.9|3055.9|3060.8|3058.3|3058.4|3055.5|129
1717442700000|2024-06-03 19:25:00|3058.8|3055.8|3056.6|3053.6|3059.4|3056.4|3055.8|3053.1|135
1717443000000|2024-06-03 19:30:00|3056.7|3053.7|3053.9|3051.9|3057.2|3054.2|3053.6|3050.8|167
1717443300000|2024-06-03 19:35:00|3054.1|3052.1|3053.1|3051.1|3054.2|3052.2|3052.2|3050.2|102
1717443600000|2024-06-03 19:40:00|3052.9|3050.9|3054.5|3052.5|3054.7|3052.7|3051.9|3049.5|127
1717443900000|2024-06-03 19:45:00|3054.4|3052.4|3055|3053|3055.2|3053.2|3054.1|3052.1|105
1717444200000|2024-06-03 19:50:00|3055.1|3053.1|3054.7|3051.7|3055.2|3053.2|3053.2|3051.2|130
1717444500000|2024-06-03 19:55:00|3054.9|3051.9|3055.6|3053.6|3056.5|3054.5|3053.7|3051.6|138
1717444800000|2024-06-03 20:00:00|3055.5|3053.5|3056.4|3054.4|3056.8|3054.7|3054.6|3052.5|122
1717445100000|2024-06-03 20:05:00|3056.2|3054.2|3058.1|3055.1|3058.2|3055.2|3056|3054|69
1717445400000|2024-06-03 20:10:00|3058.2|3055.2|3058.6|3055.6|3058.8|3055.8|3057.7|3054.7|38
1717445700000|2024-06-03 20:15:00|3058.5|3055.5|3058|3055|3058.5|3055.5|3057.8|3054.8|20
1717446000000|2024-06-03 20:20:00|3057.9|3054.9|3059.2|3056.2|3059.4|3056.4|3056.5|3054.5|72
1717446300000|2024-06-03 20:25:00|3059.3|3056.3|3059.5|3056.5|3059.6|3056.6|3058.8|3055.8|18
1717446600000|2024-06-03 20:30:00|3059.6|3056.6|3061.1|3059.1|3061.1|3059.1|3059.4|3056.6|31
1717446900000|2024-06-03 20:35:00|3061|3059|3063.7|3061.7|3065|3063|3061|3059|68
1717447200000|2024-06-03 20:40:00|3064.1|3062.1|3068.4|3065.4|3072.1|3069.1|3064.1|3062.1|109
1717447500000|2024-06-03 20:45:00|3068.3|3065.3|3068.8|3065.8|3069.8|3066.8|3068.1|3065.1|51
1717447800000|2024-06-03 20:50:00|3068.9|3065.9|3073.9|3070.9|3073.9|3070.9|3068.9|3065.9|64
1717448100000|2024-06-03 20:55:00|3074|3071|3074.7|3071.7|3075|3072|3073.1|3070.3|106
1717452000000|2024-06-03 22:00:00|3077.1|3074.1|3074.3|3071.3|3077.1|3074.1|3071.6|3068.6|197
1717452300000|2024-06-03 22:05:00|3074.1|3071.1|3070.7|3067.7|3075.1|3072.1|3070.7|3067.7|84
1717452600000|2024-06-03 22:10:00|3070.6|3067.6|3075.3|3072.3|3075.3|3072.3|3069.4|3066.4|121
1717452900000|2024-06-03 22:15:00|3075.1|3072.1|3074.4|3071.4|3075.2|3072.2|3073.3|3070.3|59
1717453200000|2024-06-03 22:20:00|3074.3|3071.3|3072.1|3069.1|3074.4|3071.4|3070.8|3067.8|80
1717453500000|2024-06-03 22:25:00|3072|3069|3071.6|3068.6|3072.6|3069.6|3070.3|3067.3|62
1717453800000|2024-06-03 22:30:00|3071.8|3068.8|3072.6|3069.6|3073.3|3070.3|3070.7|3067.7|79
1717454100000|2024-06-03 22:35:00|3072.8|3069.8|3071.8|3068.8|3072.8|3069.8|3070.6|3067.6|58
1717454400000|2024-06-03 22:40:00|3071.6|3068.6|3071.1|3068.1|3071.6|3068.6|3070.3|3067.3|73
1717454700000|2024-06-03 22:45:00|3070.7|3067.7|3074.7|3071.7|3075.3|3072.3|3070.3|3067.3|118
1717455000000|2024-06-03 22:50:00|3074.2|3071.2|3073.7|3070.7|3074.2|3071.2|3073.1|3070.1|66
1717455300000|2024-06-03 22:55:00|3073.8|3070.8|3073.3|3070.3|3074.4|3071.4|3073.1|3070.1|51
1717455600000|2024-06-03 23:00:00|3073.2|3070.2|3070.8|3067.8|3073.3|3070.3|3070.5|3067.5|78
1717455900000|2024-06-03 23:05:00|3070.9|3067.9|3072.4|3069.4|3072.5|3069.5|3069.8|3066.8|99
1717456200000|2024-06-03 23:10:00|3072.1|3069.1|3074.8|3071.8|3075.1|3072.1|3071.2|3068.2|105
1717456500000|2024-06-03 23:15:00|3074.7|3071.7|3073.2|3070.2|3074.7|3071.7|3072.3|3069.5|92
1717456800000|2024-06-03 23:20:00|3073.1|3070.1|3076.5|3073.5|3078.4|3075.4|3073|3070|118
1717457100000|2024-06-03 23:25:00|3076.7|3073.7|3077.2|3074.2|3077.3|3074.3|3075.7|3072.7|97
1717457400000|2024-06-03 23:30:00|3076.9|3073.9|3074.9|3071.9|3076.9|3073.9|3074.9|3071.9|86
1717457700000|2024-06-03 23:35:00|3075.1|3072.1|3075.2|3072.2|3076.2|3073.2|3074.8|3071.8|85
1717458000000|2024-06-03 23:40:00|3075|3072|3072.8|3069.8|3075.5|3072.5|3072.1|3069.4|131
1717458300000|2024-06-03 23:45:00|3072.9|3069.9|3072.7|3069.7|3073.9|3070.9|3071.6|3068.6|203
1717458600000|2024-06-03 23:50:00|3072.6|3069.6|3074.5|3071.5|3074.8|3071.8|3072.2|3069.2|86
1717458900000|2024-06-03 23:55:00|3074.6|3071.6|3075.6|3072.6|3076.7|3073.7|3074.5|3071.5|87
1717459200000|2024-06-04 00:00:00|3075.5|3072.5|3078.9|3075.9|3078.9|3075.9|3073.7|3071.3|225
1717459500000|2024-06-04 00:05:00|3078.7|3075.7|3079.8|3076.8|3079.8|3076.8|3077|3074|136
1717459800000|2024-06-04 00:10:00|3079.7|3076.7|3079.8|3076.8|3080.3|3077.4|3077.6|3074.6|109
1717460100000|2024-06-04 00:15:00|3079.9|3076.9|3082.3|3079.3|3083.2|3080.2|3078.7|3075.7|174
1717460400000|2024-06-04 00:20:00|3082.2|3079.2|3083.8|3080.8|3085.2|3082.2|3082.1|3079.1|156
1717460700000|2024-06-04 00:25:00|3084.2|3081.2|3085.9|3082.9|3086.5|3083.5|3081.9|3078.9|183
1717461000000|2024-06-04 00:30:00|3086.1|3083.1|3082.7|3079.7|3086.1|3083.1|3081.5|3078.5|267
1717461300000|2024-06-04 00:35:00|3083|3080|3083.7|3080.7|3083.8|3081.3|3082.4|3079.4|185
1717461600000|2024-06-04 00:40:00|3083.5|3080.5|3083.5|3080.5|3085.4|3083|3082.3|3079.3|186
1717461900000|2024-06-04 00:45:00|3083.3|3080.3|3082.6|3079.6|3084|3081.3|3081.5|3078.8|159
1717462200000|2024-06-04 00:50:00|3082.7|3079.7|3080|3077|3082.7|3079.7|3079.8|3077|199
1717462500000|2024-06-04 00:55:00|3080.1|3077.1|3082|3079|3082|3079|3078.5|3075.5|198
1717462800000|2024-06-04 01:00:00|3081.8|3078.8|3086.5|3083.5|3090.4|3087.4|3076.7|3073.7|1015
1717463100000|2024-06-04 01:05:00|3086.6|3083.6|3072.1|3069.1|3088.3|3085.3|3071.4|3068.4|815
1717463400000|2024-06-04 01:10:00|3071.9|3068.9|3072.9|3069.9|3074.1|3071.1|3066.5|3063.5|759
1717463700000|2024-06-04 01:15:00|3072.4|3070.4|3070.8|3067.8|3073.3|3070.4|3066.5|3063.5|597
1717464000000|2024-06-04 01:20:00|3070.7|3067.7|3065.4|3062.4|3070.7|3067.7|3064|3061|543
1717464300000|2024-06-04 01:25:00|3065.2|3062.2|3064.1|3061.1|3066.1|3063.4|3060.3|3057.3|604
1717464600000|2024-06-04 01:30:00|3064|3061|3068.7|3065.7|3068.7|3065.7|3062.1|3059.1|559
1717464900000|2024-06-04 01:35:00|3068.6|3065.6|3061.7|3058.7|3069.8|3066.8|3059.4|3056.4|578
1717465200000|2024-06-04 01:40:00|3061.5|3058.5|3057.9|3054.9|3062.7|3059.9|3055|3052|783
1717465500000|2024-06-04 01:45:00|3057.6|3054.6|3057.1|3054.1|3059.5|3056.5|3054.4|3051.4|650
1717465800000|2024-06-04 01:50:00|3057|3054|3063.6|3060.6|3066.9|3063.9|3056.3|3053.3|632
1717466100000|2024-06-04 01:55:00|3063.7|3060.7|3067.3|3064.3|3068.5|3065.5|3060.8|3057.8|506
1717466400000|2024-06-04 02:00:00|3067.2|3064.2|3068.9|3065.9|3070|3067.1|3063.8|3060.8|443
1717466700000|2024-06-04 02:05:00|3069|3066|3075|3072|3075.2|3072.4|3064.7|3061.7|494
1717467000000|2024-06-04 02:10:00|3074.9|3071.9|3076.3|3073.3|3081.4|3078.4|3073.4|3070.6|537
1717467300000|2024-06-04 02:15:00|3076.4|3073.4|3075.1|3072.1|3076.9|3073.9|3074.2|3071.2|159
1717467600000|2024-06-04 02:20:00|3075.2|3072.2|3072.9|3069.9|3075.5|3072.5|3072.2|3069.2|132
1717467900000|2024-06-04 02:25:00|3072.8|3069.8|3070.7|3067.7|3073.5|3070.5|3070.1|3067.1|218
1717468200000|2024-06-04 02:30:00|3070.4|3067.4|3067.8|3064.8|3075.2|3072.2|3066.8|3064.1|461
1717468500000|2024-06-04 02:35:00|3067.9|3064.9|3067.1|3064.1|3068.9|3066|3064.8|3061.8|452
1717468800000|2024-06-04 02:40:00|3067.2|3064.2|3066.2|3063.2|3068.3|3065.3|3063.7|3060.7|430
1717469100000|2024-06-04 02:45:00|3066.5|3063.5|3070|3067|3070.5|3067.5|3065.4|3062.4|404
1717469400000|2024-06-04 02:50:00|3069.9|3066.9|3072|3070|3072.2|3070.2|3068.2|3065.6|351
1717469700000|2024-06-04 02:55:00|3071.9|3069.9|3070.3|3067.3|3073.9|3071.3|3068.9|3065.9|361
1717470000000|2024-06-04 03:00:00|3070.2|3067.2|3067|3064|3072.1|3069.1|3066.8|3063.8|281
1717470300000|2024-06-04 03:05:00|3067.1|3064.1|3064.3|3061.3|3069.2|3066.2|3063.7|3060.7|334
1717470600000|2024-06-04 03:10:00|3064.4|3061.4|3063.1|3060.1|3065.8|3062.8|3062.1|3059.1|365
1717470900000|2024-06-04 03:15:00|3063.2|3060.2|3062.5|3059.5|3064.8|3061.8|3061.4|3058.4|313
1717471200000|2024-06-04 03:20:00|3062.2|3059.2|3066.2|3063.2|3066.6|3063.6|3060|3057|319
1717471500000|2024-06-04 03:25:00|3066.1|3063.1|3062.6|3059.6|3066.4|3063.4|3060.9|3057.9|362
1717471800000|2024-06-04 03:30:00|3062.5|3059.5|3059.1|3056.1|3062.8|3059.8|3058.5|3055.7|177
1717472100000|2024-06-04 03:35:00|3059.2|3056.2|3059.8|3056.8|3060.6|3057.6|3058.2|3055.5|141
1717472400000|2024-06-04 03:40:00|3059.7|3056.7|3059.1|3056.1|3060.5|3057.5|3058.5|3055.9|117
1717472700000|2024-06-04 03:45:00|3059.2|3056.2|3058.7|3055.7|3059.9|3057|3057.9|3055.3|65
1717473000000|2024-06-04 03:50:00|3059.1|3056.1|3060.1|3057.1|3060.6|3057.7|3058.7|3055.7|131
1717473300000|2024-06-04 03:55:00|3059.8|3056.8|3058.7|3055.7|3060.3|3057.3|3058|3055.1|242
1717473600000|2024-06-04 04:00:00|3058.3|3055.3|3059|3057|3059.4|3057|3057.1|3054.6|200
1717473900000|2024-06-04 04:05:00|3058.8|3056.8|3061.1|3058.1|3061.5|3058.5|3058.7|3055.8|133
1717474200000|2024-06-04 04:10:00|3061|3058|3061.9|3058.9|3061.9|3058.9|3060.4|3057.4|110
1717474500000|2024-06-04 04:15:00|3061.7|3058.7|3064.6|3061.6|3065.1|3062.1|3061.4|3058.4|118
1717474800000|2024-06-04 04:20:00|3064.3|3061.3|3065.3|3062.3|3066.5|3063.5|3064|3061|101
1717475100000|2024-06-04 04:25:00|3065.4|3062.4|3066.9|3063.9|3067.3|3064.3|3064.8|3061.8|97
1717475400000|2024-06-04 04:30:00|3066.7|3063.7|3064.9|3061.9|3066.9|3063.9|3063.9|3060.9|97
1717475700000|2024-06-04 04:35:00|3064.1|3062.1|3066.1|3063.1|3066.6|3063.6|3064.1|3061.4|124
1717476000000|2024-06-04 04:40:00|3066|3063|3065.2|3062.2|3066.4|3063.4|3063.7|3060.7|132
1717476300000|2024-06-04 04:45:00|3065.1|3062.1|3065.8|3062.8|3066.9|3063.9|3063.9|3060.9|76
1717476600000|2024-06-04 04:50:00|3065.9|3062.9|3066.5|3063.5|3066.9|3063.9|3064.9|3061.9|118
1717476900000|2024-06-04 04:55:00|3066.4|3063.4|3067|3064|3067.6|3064.6|3065.6|3062.6|137
1717477200000|2024-06-04 05:00:00|3066.8|3063.8|3066.1|3063.1|3067.8|3064.8|3065.1|3062.1|153
1717477500000|2024-06-04 05:05:00|3066.3|3063.3|3066|3063|3067.1|3064.1|3065.5|3062.5|157
1717477800000|2024-06-04 05:10:00|3065.9|3062.9|3066.8|3063.8|3067.2|3064.2|3065.9|3062.9|107
1717478100000|2024-06-04 05:15:00|3066.9|3063.9|3062.9|3059.9|3067|3064|3062.8|3059.8|157
1717478400000|2024-06-04 05:20:00|3062.8|3059.8|3061.1|3058.1|3063.6|3060.6|3059.8|3056.8|148
1717478700000|2024-06-04 05:25:00|3061.3|3058.3|3055.6|3052.6|3062|3059|3055.6|3052.6|265
1717479000000|2024-06-04 05:30:00|3056.1|3053.1|3058.6|3055.6|3058.6|3055.6|3052.5|3049.5|625
1717479300000|2024-06-04 05:35:00|3058.7|3055.7|3060.5|3057.5|3064.2|3061.2|3058.1|3055.1|521
1717479600000|2024-06-04 05:40:00|3060.4|3057.4|3058.6|3055.6|3063.7|3060.7|3057.6|3054.6|424
1717479900000|2024-06-04 05:45:00|3058.1|3055.1|3058|3055|3059.2|3056.2|3055|3052.1|401
1717480200000|2024-06-04 05:50:00|3057.6|3054.6|3053.5|3050.5|3059.2|3056.2|3053.3|3050.3|430
1717480500000|2024-06-04 05:55:00|3053.7|3050.7|3057.5|3054.5|3057.8|3055.2|3053.6|3050.6|462
1717480800000|2024-06-04 06:00:00|3057.4|3054.4|3075.2|3072.2|3076.7|3073.7|3055.9|3052.9|766
1717481100000|2024-06-04 06:05:00|3074.7|3071.7|3065.9|3063.9|3079.6|3076.6|3065.1|3062.6|1012
1717481400000|2024-06-04 06:10:00|3066|3064|3071.4|3068.4|3072.1|3069.5|3065.9|3063.4|651
1717481700000|2024-06-04 06:15:00|3071.5|3068.5|3076.5|3073.5|3080.3|3077.3|3070.7|3068.1|895
1717482000000|2024-06-04 06:20:00|3076.4|3073.4|3074.3|3071.3|3081.4|3078.4|3074|3071.2|890
1717482300000|2024-06-04 06:25:00|3074.4|3071.4|3072.9|3069.9|3077.6|3075|3071|3068|819
1717482600000|2024-06-04 06:30:00|3073.1|3070.1|3067.4|3064.4|3073.7|3070.7|3065.4|3062.4|695
1717482900000|2024-06-04 06:35:00|3067.5|3064.5|3067.2|3064.2|3068.4|3065.9|3061.4|3059|856
1717483200000|2024-06-04 06:40:00|3066.4|3064.4|3066.4|3064.4|3070.3|3067.6|3064.8|3062.3|748
1717483500000|2024-06-04 06:45:00|3066.5|3064.5|3069.8|3066.8|3072.1|3069.1|3065.9|3062.9|708
1717483800000|2024-06-04 06:50:00|3070|3067|3067.5|3065.5|3071.8|3068.8|3066.1|3063.1|803
1717484100000|2024-06-04 06:55:00|3067.6|3065.6|3065.9|3063.9|3069.4|3066.5|3063.3|3060.8|822
1717484400000|2024-06-04 07:00:00|3065.8|3063.8|3062|3059|3066.6|3063.8|3056.1|3054|700
1717484700000|2024-06-04 07:05:00|3062.1|3059.1|3055.6|3052.6|3062.6|3059.8|3054.7|3052|606
1717485000000|2024-06-04 07:10:00|3055.5|3052.5|3054.9|3051.9|3056.2|3053.2|3052.3|3049.3|549
1717485300000|2024-06-04 07:15:00|3055.1|3052.1|3054.4|3051.4|3056.8|3054.2|3054.1|3051.1|415
1717485600000|2024-06-04 07:20:00|3054.3|3051.3|3054.8|3051.8|3055.7|3052.7|3051.8|3048.8|512
1717485900000|2024-06-04 07:25:00|3054.7|3051.7|3050|3047|3056.6|3054.1|3049.7|3046.7|478
1717486200000|2024-06-04 07:30:00|3049.9|3046.9|3051.3|3048.3|3052|3049|3048.4|3045.4|436
1717486500000|2024-06-04 07:35:00|3051.4|3048.4|3048|3045|3051.5|3048.5|3047.1|3044.2|617
1717486800000|2024-06-04 07:40:00|3048.1|3045.1|3046.7|3043.7|3048.6|3045.6|3042.6|3039.6|548
1717487100000|2024-06-04 07:45:00|3046.9|3043.9|3041.4|3038.4|3047.2|3044.2|3038.7|3036.1|538
1717487400000|2024-06-04 07:50:00|3041.2|3038.2|3039.5|3036.5|3041.9|3039.2|3036.5|3033.9|469
1717487700000|2024-06-04 07:55:00|3039.4|3036.4|3028.6|3025.6|3039.4|3036.4|3026.4|3023.7|559
1717488000000|2024-06-04 08:00:00|3028.5|3025.5|3004.4|3001.4|3028.9|3026.3|3004.4|3001.4|885
1717488300000|2024-06-04 08:05:00|3004.2|3001.2|2992.8|2989.8|3011.9|3008.9|2992.2|2989.6|967
1717488600000|2024-06-04 08:10:00|2992.5|2989.5|2994.7|2991.7|2999.4|2996.4|2987.2|2984.2|1163
1717488900000|2024-06-04 08:15:00|2995.5|2992.5|3005.2|3002.2|3008.7|3005.7|2993.6|2990.6|918
1717489200000|2024-06-04 08:20:00|3004.8|3001.8|3004.2|3001.2|3007.9|3005.3|3001.8|2998.8|632
1717489500000|2024-06-04 08:25:00|3004.1|3001.1|3002.9|2999.9|3006.7|3003.7|2999.4|2996.8|514
1717489800000|2024-06-04 08:30:00|3002.6|2999.6|2997.4|2995.4|3002.6|2999.6|2993.1|2990.1|639
1717490100000|2024-06-04 08:35:00|2997.7|2994.7|2996.4|2993.4|3001.1|2998.1|2995.1|2992.3|525
1717490400000|2024-06-04 08:40:00|2996.5|2993.5|3001.6|2998.6|3001.8|2998.8|2995.5|2992.5|488
1717490700000|2024-06-04 08:45:00|3001.7|2998.7|2999.9|2996.9|3005.5|3002.5|2998|2995|691
1717491000000|2024-06-04 08:50:00|2999.5|2996.5|2998.8|2995.8|3001.2|2998.5|2995|2993|522
1717491300000|2024-06-04 08:55:00|2998.7|2995.7|2996.8|2993.8|2999.9|2997.4|2995.4|2992.4|526
1717491600000|2024-06-04 09:00:00|2996.9|2993.9|2974.5|2971.5|3000|2997.4|2970.2|2967.2|616
1717491900000|2024-06-04 09:05:00|2974.3|2971.3|2966|2963|2978.2|2975.2|2961.3|2958.7|1081
1717492200000|2024-06-04 09:10:00|2965.8|2962.8|2968.7|2965.7|2970.9|2967.9|2962.4|2959.4|879
1717492500000|2024-06-04 09:15:00|2968.6|2965.6|2971.2|2968.2|2974.8|2971.8|2966.4|2963.4|720
1717492800000|2024-06-04 09:20:00|2971|2968|2978.4|2975.4|2979.5|2976.5|2968|2965|914
1717493100000|2024-06-04 09:25:00|2978.3|2975.3|2978.8|2975.8|2981.9|2978.9|2976.3|2973.3|552
1717493400000|2024-06-04 09:30:00|2979|2976|2983.1|2980.1|2986.8|2984.2|2977.8|2975.1|585
1717493700000|2024-06-04 09:35:00|2982.9|2979.9|2979.5|2976.5|2984.7|2981.7|2972.3|2969.3|621
1717494000000|2024-06-04 09:40:00|2979.7|2976.7|2983|2980|2983.3|2980.3|2975.4|2972.4|562
1717494300000|2024-06-04 09:45:00|2982.9|2979.9|2989.1|2986.1|2992.2|2989.4|2982.9|2979.9|573
1717494600000|2024-06-04 09:50:00|2988.8|2985.8|2987.1|2984.1|2989.1|2986.1|2980.4|2977.6|541
1717494900000|2024-06-04 09:55:00|2987.2|2984.2|2984.4|2981.4|2991|2988|2984.3|2981.3|427
1717495200000|2024-06-04 10:00:00|2984.3|2981.3|2984.6|2981.6|2987.9|2984.9|2980.4|2977.4|472
1717495500000|2024-06-04 10:05:00|2984.4|2981.4|2987.7|2984.7|2987.9|2984.9|2983.7|2980.7|400
1717495800000|2024-06-04 10:10:00|2986.9|2984.9|2980.2|2977.2|2987.9|2984.9|2979.5|2976.5|471
1717496100000|2024-06-04 10:15:00|2980.5|2977.5|2979.7|2976.7|2980.8|2977.8|2977.6|2974.6|421
1717496400000|2024-06-04 10:20:00|2979.8|2976.8|2983.4|2980.4|2983.8|2980.8|2979.6|2976.6|309
1717496700000|2024-06-04 10:25:00|2983.5|2980.5|2980.9|2977.9|2985.9|2982.9|2980.3|2977.3|315
1717497000000|2024-06-04 10:30:00|2980.8|2977.8|2985.3|2982.3|2985.7|2982.7|2979.1|2976.1|393
1717497300000|2024-06-04 10:35:00|2985.4|2982.4|2985.5|2982.5|2989|2986|2982.3|2979.4|516
1717497600000|2024-06-04 10:40:00|2985.1|2982.1|2971.3|2968.3|2986|2983|2971.2|2968.2|468
1717497900000|2024-06-04 10:45:00|2971.2|2968.2|2971.2|2968.2|2975.4|2972.4|2959.8|2956.8|779
1717498200000|2024-06-04 10:50:00|2971.1|2968.1|2975.4|2972.4|2976.8|2973.8|2970.2|2967.2|430
1717498500000|2024-06-04 10:55:00|2975.3|2972.3|2971.6|2968.6|2976.6|2973.6|2971.5|2968.5|394
1717498800000|2024-06-04 11:00:00|2971.4|2968.4|2968.4|2965.4|2975.2|2972.2|2961.4|2958.4|726
1717499100000|2024-06-04 11:05:00|2968.3|2965.3|2973.3|2970.3|2973.5|2970.5|2965.5|2962.5|528
1717499400000|2024-06-04 11:10:00|2973.2|2970.2|2975.2|2972.2|2975.9|2972.9|2970.1|2967.1|478
1717499700000|2024-06-04 11:15:00|2975.1|2972.1|2970.9|2967.9|2975.6|2972.6|2967.4|2964.4|513
1717500000000|2024-06-04 11:20:00|2970.6|2967.6|2976.5|2973.5|2977.1|2974.1|2969.5|2966.5|374
1717500300000|2024-06-04 11:25:00|2975.7|2972.7|2970.2|2967.2|2981.4|2978.4|2969.8|2966.8|536
1717500600000|2024-06-04 11:30:00|2970|2967|2978.7|2975.7|2979.3|2976.3|2969.2|2966.2|439
1717500900000|2024-06-04 11:35:00|2978.6|2975.6|2980.5|2977.5|2981.5|2978.5|2976.6|2973.6|368
1717501200000|2024-06-04 11:40:00|2980.4|2977.4|2974.2|2971.2|2980.4|2977.4|2974|2971|344
1717501500000|2024-06-04 11:45:00|2974.1|2971.1|2973.2|2970.2|2975.7|2972.7|2971.1|2968.1|388
1717501800000|2024-06-04 11:50:00|2973.3|2970.3|2970.3|2967.3|2973.5|2970.5|2966.7|2963.7|448
1717502100000|2024-06-04 11:55:00|2970.2|2967.2|2974|2971|2976.4|2973.4|2969.4|2966.4|519
1717502400000|2024-06-04 12:00:00|2973.9|2970.9|2972.4|2969.4|2977.8|2974.8|2968.3|2965.3|765
1717502700000|2024-06-04 12:05:00|2972|2969|2970.4|2967.4|2973|2970|2967.5|2964.5|650
1717503000000|2024-06-04 12:10:00|2970.3|2967.3|2976.1|2973.1|2982.5|2979.5|2968.9|2965.9|738
1717503300000|2024-06-04 12:15:00|2976|2973|2976.6|2973.6|2981.3|2978.3|2973.6|2970.6|607
1717503600000|2024-06-04 12:20:00|2977|2974|2987.4|2984.4|2989.9|2986.9|2975.4|2972.4|817
1717503900000|2024-06-04 12:25:00|2987.2|2984.2|2994.7|2991.7|2995.9|2992.9|2981.9|2978.9|867
1717504200000|2024-06-04 12:30:00|2995.5|2992.5|2994.4|2991.4|2998.5|2995.5|2991.1|2988.1|915
1717504500000|2024-06-04 12:35:00|2994.6|2991.6|2993.2|2990.2|3000.4|2997.4|2991|2988|832
1717504800000|2024-06-04 12:40:00|2992.8|2989.8|2993.1|2990.1|2994.8|2991.8|2988.8|2985.8|525
1717505100000|2024-06-04 12:45:00|2993.2|2990.2|2989.5|2986.5|2994.3|2991.3|2988.8|2985.8|482
1717505400000|2024-06-04 12:50:00|2989.6|2986.6|3000.6|2997.6|3001|2998|2989.4|2986.4|519
1717505700000|2024-06-04 12:55:00|3000.7|2997.7|2997.3|2994.3|3002.9|2999.9|2997.3|2994.3|565
1717506000000|2024-06-04 13:00:00|2997.5|2994.5|2997.5|2994.5|3008.8|3005.8|2990.8|2987.8|1418
1717506300000|2024-06-04 13:05:00|2997.4|2994.4|2982.5|2979.5|2999|2996|2976.4|2973.4|1342
1717506600000|2024-06-04 13:10:00|2982.9|2979.9|2987.7|2984.7|2990.7|2987.7|2981.3|2978.3|1242
1717506900000|2024-06-04 13:15:00|2987.8|2984.8|3002|2999|3003.2|3000.2|2987.8|2984.8|1120
1717507200000|2024-06-04 13:20:00|3002.2|2999.2|2998.1|2995.1|3003|3000|2990|2987|1262
1717507500000|2024-06-04 13:25:00|2998|2995|2990.3|2987.3|2998.8|2995.8|2989.8|2986.8|946
1717507800000|2024-06-04 13:30:00|2990.1|2987.1|2972.1|2969.1|2990.1|2987.1|2971.9|2968.9|1210
1717508100000|2024-06-04 13:35:00|2972.4|2969.4|2967.6|2964.6|2984.5|2981.5|2966.8|2963.8|1329
1717508400000|2024-06-04 13:40:00|2967.8|2964.8|2953.5|2950.5|2967.8|2964.8|2951.6|2948.6|1452
1717508700000|2024-06-04 13:45:00|2952.9|2949.9|2944.7|2941.7|2959.1|2956.1|2944.5|2941.5|1387
1717509000000|2024-06-04 13:50:00|2945|2942|2949.4|2946.4|2953.6|2950.6|2944.5|2941.5|1446
1717509300000|2024-06-04 13:55:00|2949.8|2946.8|2949|2943.7|2958.2|2955.2|2941.9|2938.9|1170
1717509600000|2024-06-04 14:00:00|2946.9|2943.9|2960.9|2957.9|2970.6|2967.6|2946.9|2943.8|1706
1717509900000|2024-06-04 14:05:00|2961|2958|2948.4|2945.4|2961.2|2958.2|2947.5|2944.5|1546
1717510200000|2024-06-04 14:10:00|2948.3|2945.3|2952.4|2949.4|2960.6|2957.6|2946.2|2943.2|1422
1717510500000|2024-06-04 14:15:00|2952|2949|2959.4|2956.4|2963.8|2960.8|2947.5|2944.5|1421
1717510800000|2024-06-04 14:20:00|2959.7|2956.7|2953.2|2950.2|2966.1|2963.1|2948.1|2945.1|1494
1717511100000|2024-06-04 14:25:00|2954.2|2951.2|2966.7|2963.7|2966.8|2963.8|2953.3|2950.3|1199
1717511400000|2024-06-04 14:30:00|2966.8|2963.8|2955.8|2952.8|2967.9|2964.9|2954.8|2951.8|1119
1717511700000|2024-06-04 14:35:00|2955.9|2952.9|2954|2951|2956.3|2953.3|2943.7|2941.3|1045
1717512000000|2024-06-04 14:40:00|2954.1|2951.1|2950.9|2947.9|2957.2|2954.2|2949.3|2946.3|950
1717512300000|2024-06-04 14:45:00|2950.8|2947.8|2943.2|2940.2|2953.2|2950.2|2939.4|2936.4|1228
1717512600000|2024-06-04 14:50:00|2943.1|2940.1|2950.3|2947.3|2953.3|2950.3|2943.1|2940.1|1069
1717512900000|2024-06-04 14:55:00|2950.5|2948.5|2948.4|2945.4|2954.9|2951.9|2946.4|2943.4|1025
1717513200000|2024-06-04 15:00:00|2948.7|2945.7|2960.7|2957.7|2960.9|2957.9|2947.8|2944.8|1066
1717513500000|2024-06-04 15:05:00|2960.8|2957.8|2959.7|2956.7|2964.3|2961.3|2953.6|2950.6|955
1717513800000|2024-06-04 15:10:00|2959.8|2956.8|2965.5|2962.5|2965.8|2962.8|2958.4|2955.4|1092
1717514100000|2024-06-04 15:15:00|2965.6|2962.6|2961.7|2958.7|2967.8|2964.8|2961.6|2958.6|1006
1717514400000|2024-06-04 15:20:00|2962.1|2959.1|2963.6|2960.6|2965.5|2962.5|2959.6|2956.6|1088
1717514700000|2024-06-04 15:25:00|2963.4|2960.4|2963.3|2960.3|2966|2963|2959.2|2956.2|927
1717515000000|2024-06-04 15:30:00|2963.7|2960.7|2955.6|2952.6|2965.3|2962.3|2954.1|2951.6|859
1717515300000|2024-06-04 15:35:00|2955.5|2952.5|2960.8|2957.8|2962.8|2960.3|2953.7|2950.7|772
1717515600000|2024-06-04 15:40:00|2960.9|2957.9|2962|2959|2963|2960|2955.9|2952.9|784
1717515900000|2024-06-04 15:45:00|2961.8|2958.8|2959.1|2956.1|2963.1|2960.1|2955.5|2952.8|781
1717516200000|2024-06-04 15:50:00|2959.3|2956.3|2959.5|2956.5|2961.8|2958.8|2957.9|2954.9|627
1717516500000|2024-06-04 15:55:00|2959.6|2956.6|2954.3|2951.3|2959.6|2956.6|2953.4|2950.8|617
1717516800000|2024-06-04 16:00:00|2954.7|2951.7|2962.8|2959.8|2963|2960.3|2954.7|2951.7|603
1717517100000|2024-06-04 16:05:00|2963.2|2960.2|2953.8|2950.8|2964.6|2961.6|2952.3|2949.3|912
1717517400000|2024-06-04 16:10:00|2954|2951|2950.3|2947.3|2954.1|2951.1|2945.8|2942.8|921
1717517700000|2024-06-04 16:15:00|2950|2948|2950.3|2947.3|2954|2951|2949.4|2946.4|747
1717518000000|2024-06-04 16:20:00|2950.2|2947.2|2947.8|2944.8|2952|2949|2946.9|2943.9|540
1717518300000|2024-06-04 16:25:00|2947.9|2944.9|2952.5|2949.5|2953|2950|2947.2|2944.2|644
1717518600000|2024-06-04 16:30:00|2952.7|2949.7|2949.3|2946.3|2953.3|2950.3|2947.3|2944.3|553
1717518900000|2024-06-04 16:35:00|2949.4|2946.4|2947.2|2944.2|2950.8|2947.8|2945.7|2943|678
1717519200000|2024-06-04 16:40:00|2946.9|2943.9|2945.1|2942.1|2948.9|2945.9|2941.7|2938.7|735
1717519500000|2024-06-04 16:45:00|2945.2|2942.2|2949|2946|2950.5|2947.5|2944.9|2941.9|624
1717519800000|2024-06-04 16:50:00|2948.9|2945.9|2940.4|2937.4|2948.9|2945.9|2939.7|2936.7|660
1717520100000|2024-06-04 16:55:00|2940.3|2937.3|2945.3|2942.3|2946.3|2943.3|2939.6|2936.6|707
1717520400000|2024-06-04 17:00:00|2945.4|2942.4|2948.4|2945.4|2949.2|2947|2943.9|2941.2|765
1717520700000|2024-06-04 17:05:00|2948.1|2946.1|2946.2|2943.2|2951.3|2948.3|2945.2|2942.2|663
1717521000000|2024-06-04 17:10:00|2946.3|2943.3|2947.4|2944.4|2951|2948|2945.8|2942.8|650
1717521300000|2024-06-04 17:15:00|2947.5|2944.5|2948.8|2945.8|2949.7|2946.9|2945.3|2942.3|641
1717521600000|2024-06-04 17:20:00|2949|2946|2950.6|2947.6|2951.5|2948.5|2945.9|2943.3|647
1717521900000|2024-06-04 17:25:00|2950.7|2947.7|2954.8|2951.8|2956.2|2953.2|2948|2945.4|760
1717522200000|2024-06-04 17:30:00|2954.6|2951.6|2955.6|2952.6|2959.3|2956.3|2954|2951|666
1717522500000|2024-06-04 17:35:00|2955.9|2952.9|2957.3|2954.3|2957.8|2954.8|2953.4|2950.4|460
1717522800000|2024-06-04 17:40:00|2957.2|2954.2|2955.1|2952.1|2957.3|2954.3|2953.8|2951|499
1717523100000|2024-06-04 17:45:00|2955.2|2952.2|2956.9|2953.9|2958.2|2955.2|2955|2952|516
1717523400000|2024-06-04 17:50:00|2957|2954|2956.8|2953.8|2960.1|2957.1|2955.1|2952.1|505
1717523700000|2024-06-04 17:55:00|2956.1|2954.1|2956|2954|2958.6|2955.6|2955.7|2952.8|497
1717524000000|2024-06-04 18:00:00|2956.2|2954.2|2955.7|2953.7|2960.2|2957.6|2955.1|2952.5|522
1717524300000|2024-06-04 18:05:00|2956.4|2953.4|2958|2955|2959.1|2956.1|2955.7|2953|390
1717524600000|2024-06-04 18:10:00|2958.4|2955.4|2959.1|2956.1|2959.8|2956.8|2956.1|2953.1|476
1717524900000|2024-06-04 18:15:00|2959.2|2956.2|2960|2957|2963|2960.1|2959.1|2956.1|321
1717525200000|2024-06-04 18:20:00|2960.1|2957.1|2960.2|2957.2|2962.5|2959.7|2959.4|2956.4|329
1717525500000|2024-06-04 18:25:00|2960.3|2957.3|2958.7|2955.7|2960.5|2957.5|2957.6|2955|329
1717525800000|2024-06-04 18:30:00|2958.8|2955.8|2955.9|2953.9|2959.1|2956.1|2955.8|2952.8|335
1717526100000|2024-06-04 18:35:00|2956.2|2954.2|2954.1|2951.1|2957.9|2954.9|2953.7|2950.7|300
1717526400000|2024-06-04 18:40:00|2953.9|2950.9|2953.5|2951.5|2955.2|2952.2|2953|2950|330
1717526700000|2024-06-04 18:45:00|2953.7|2951.7|2957.2|2954.2|2958.6|2955.7|2953.7|2951.2|367
1717527000000|2024-06-04 18:50:00|2957.3|2954.3|2958.6|2955.6|2959.7|2956.7|2957.3|2954.3|269
1717527300000|2024-06-04 18:55:00|2958.7|2955.7|2959.3|2956.3|2959.9|2957.1|2958.3|2955.3|277
1717527600000|2024-06-04 19:00:00|2959.2|2956.2|2955.3|2952.3|2959.4|2956.4|2955|2952|255
1717527900000|2024-06-04 19:05:00|2955.4|2952.4|2953.9|2950.9|2955.5|2952.5|2952.3|2949.3|142
1717528200000|2024-06-04 19:10:00|2954|2951|2954.9|2951.9|2955.8|2952.8|2953.4|2950.4|130
1717528500000|2024-06-04 19:15:00|2955|2952|2952.7|2949.7|2955.5|2952.5|2952.3|2949.3|160
1717528800000|2024-06-04 19:20:00|2953.2|2950.2|2955.9|2952.9|2955.9|2952.9|2953.1|2950.1|181
1717529100000|2024-06-04 19:25:00|2956.1|2953.1|2957.4|2954.4|2958.1|2955.1|2955.4|2952.4|140
1717529400000|2024-06-04 19:30:00|2957.6|2954.6|2954.8|2951.8|2957.6|2954.6|2953.9|2950.9|190
1717529700000|2024-06-04 19:35:00|2954.9|2951.9|2954.5|2951.5|2956.1|2953.1|2953.1|2950.1|197
1717530000000|2024-06-04 19:40:00|2954.4|2951.4|2955.9|2952.9|2956.3|2953.3|2954.3|2951.3|171
1717530300000|2024-06-04 19:45:00|2956|2953|2954.2|2952.2|2956.3|2953.3|2953.4|2951.2|223
1717530600000|2024-06-04 19:50:00|2954.3|2952.3|2957.8|2954.8|2958|2955|2954.2|2952.2|253
1717530900000|2024-06-04 19:55:00|2957.6|2954.6|2956.9|2953.9|2958.4|2955.4|2955.8|2953.3|236
1717531200000|2024-06-04 20:00:00|2957.2|2955.2|2956.3|2953.3|2958.3|2955.3|2955.2|2952.6|162
1717531500000|2024-06-04 20:05:00|2956.4|2953.4|2957.7|2955.7|2957.8|2955.8|2956|2953|88
1717531800000|2024-06-04 20:10:00|2957.8|2955.8|2957.4|2955.4|2958.6|2956.6|2957.3|2955.3|71
1717532100000|2024-06-04 20:15:00|2957.3|2955.3|2956.4|2954.4|2957.4|2955.4|2955.7|2953.7|47
1717532400000|2024-06-04 20:20:00|2956.5|2954.5|2955.9|2953.9|2956.5|2954.5|2955.1|2953.1|44
1717532700000|2024-06-04 20:25:00|2956|2954|2955.4|2953.4|2956.4|2954.4|2954.9|2952.9|56
1717533000000|2024-06-04 20:30:00|2955.5|2953.5|2954.6|2952.6|2956.6|2954.6|2954.3|2952.3|57
1717533300000|2024-06-04 20:35:00|2954.7|2952.7|2954.3|2952.3|2955.6|2953.6|2954.3|2952.3|48
1717533600000|2024-06-04 20:40:00|2954.2|2952.2|2952.7|2950.7|2954.8|2952.3|2952.4|2950.3|94
1717533900000|2024-06-04 20:45:00|2952.5|2950.5|2952.4|2949.4|2953.3|2950.9|2952|2949|188
1717534200000|2024-06-04 20:50:00|2952.2|2949.2|2951.6|2948.6|2953.9|2950.9|2951.3|2948.3|131
1717534500000|2024-06-04 20:55:00|2951.8|2948.8|2950.7|2947.7|2952.3|2949.3|2950.2|2947.2|132
1717538400000|2024-06-04 22:00:00|2953.4|2950.4|2956|2953|2956.1|2953.1|2953.3|2950.3|102
1717538700000|2024-06-04 22:05:00|2956.1|2953.1|2957.9|2954.9|2958.3|2955.3|2956|2953|37
1717539000000|2024-06-04 22:10:00|2958|2955|2957.4|2954.4|2958|2955|2955.3|2952.3|43
1717539300000|2024-06-04 22:15:00|2957.3|2954.3|2955.3|2952.3|2957.7|2954.7|2955.3|2952.3|34
1717539600000|2024-06-04 22:20:00|2955.8|2952.8|2957.3|2954.3|2957.5|2954.5|2955.8|2952.8|36
1717539900000|2024-06-04 22:25:00|2957.4|2954.4|2956.5|2953.5|2957.9|2954.9|2956.2|2953.2|46
1717540200000|2024-06-04 22:30:00|2956.4|2953.4|2955.9|2952.9|2956.5|2953.5|2955.7|2952.7|43
1717540500000|2024-06-04 22:35:00|2956.2|2953.2|2955.7|2952.7|2956.5|2953.5|2955.6|2952.6|35
1717540800000|2024-06-04 22:40:00|2955.6|2952.6|2954.7|2951.7|2956|2953|2954|2951|49
1717541100000|2024-06-04 22:45:00|2954.5|2951.5|2954.7|2951.7|2955|2952|2954.2|2951.2|52
1717541400000|2024-06-04 22:50:00|2954.6|2951.6|2954.3|2951.3|2955|2952|2954.2|2951.2|35
1717541700000|2024-06-04 22:55:00|2954.5|2951.5|2955.2|2952.2|2955.3|2952.3|2954.5|2951.5|19
1717542000000|2024-06-04 23:00:00|2955.3|2952.3|2956.1|2953.1|2956.3|2953.3|2954.7|2951.7|60
1717542300000|2024-06-04 23:05:00|2956|2953|2956.8|2953.8|2956.8|2953.8|2955.9|2952.9|30
1717542600000|2024-06-04 23:10:00|2956.7|2953.7|2956.9|2953.9|2957|2954|2955.7|2953.3|44
1717542900000|2024-06-04 23:15:00|2956.8|2953.8|2956.7|2953.7|2957.8|2954.8|2956.5|2953.7|20
1717543200000|2024-06-04 23:20:00|2956.8|2953.8|2957.7|2954.7|2957.7|2954.7|2956.5|2953.5|50
1717543500000|2024-06-04 23:25:00|2957.4|2954.4|2957.9|2954.9|2957.9|2954.9|2956.8|2953.8|57
1717543800000|2024-06-04 23:30:00|2958|2955|2957|2954|2958.1|2955.1|2956.3|2953.5|55
1717544100000|2024-06-04 23:35:00|2956.9|2953.9|2957.4|2954.4|2957.5|2955.1|2956.5|2953.5|89
1717544400000|2024-06-04 23:40:00|2957.5|2954.5|2957|2954|2957.8|2955.2|2956.5|2954|77
1717544700000|2024-06-04 23:45:00|2957.4|2954.4|2957.9|2954.9|2958|2955|2956.8|2953.8|123
1717545000000|2024-06-04 23:50:00|2958|2955|2958|2955|2958|2955.4|2956.4|2953.7|99
1717545300000|2024-06-04 23:55:00|2957.7|2954.7|2959|2956|2959.9|2957|2957.4|2954.6|80
1717545600000|2024-06-05 00:00:00|2959.3|2956.3|2957|2954|2959.9|2957.4|2955.2|2952.2|207
1717545900000|2024-06-05 00:05:00|2956.7|2953.7|2957.4|2954.4|2959.4|2956.4|2956.1|2953.3|146
1717546200000|2024-06-05 00:10:00|2957.2|2954.2|2958.1|2955.1|2958.5|2955.5|2956.8|2953.8|173
1717546500000|2024-06-05 00:15:00|2958.2|2955.2|2960.1|2957.1|2960.6|2957.6|2956.9|2954|166
1717546800000|2024-06-05 00:20:00|2960.3|2957.3|2960.7|2957.7|2961.2|2958.2|2958.4|2955.4|117
1717547100000|2024-06-05 00:25:00|2960.5|2957.5|2960.5|2958.5|2963.1|2960.1|2960.3|2957.4|196
1717547400000|2024-06-05 00:30:00|2961.2|2958.2|2962.9|2959.9|2962.9|2960|2960.7|2957.7|147
1717547700000|2024-06-05 00:35:00|2962.8|2959.8|2963.4|2960.4|2964.2|2961.2|2961.4|2958.9|113
1717548000000|2024-06-05 00:40:00|2963.3|2960.3|2963.8|2960.8|2964.7|2961.7|2962.4|2960|122
1717548300000|2024-06-05 00:45:00|2963.9|2960.9|2961.9|2958.9|2964.9|2961.9|2960.7|2957.7|169
1717548600000|2024-06-05 00:50:00|2961.8|2958.8|2959.6|2956.6|2962|2959|2958.6|2956.2|187
1717548900000|2024-06-05 00:55:00|2959.8|2956.8|2961.1|2958.1|2963|2960|2959.4|2956.5|208
1717549200000|2024-06-05 01:00:00|2961.2|2958.2|2953|2950|2965.6|2962.6|2950.6|2947.6|904
1717549500000|2024-06-05 01:05:00|2952.8|2949.8|2953.2|2950.2|2956.4|2953.4|2947|2944|763
1717549800000|2024-06-05 01:10:00|2952.5|2950.5|2951|2948|2954.3|2951.3|2948.2|2945.6|584
1717550100000|2024-06-05 01:15:00|2950.9|2947.9|2947.5|2944.5|2952.6|2949.6|2947.4|2944.4|599
1717550400000|2024-06-05 01:20:00|2947.3|2944.3|2953.5|2950.5|2955.1|2952.1|2945.9|2942.9|514
1717550700000|2024-06-05 01:25:00|2953.4|2950.4|2956|2953|2959.3|2956.3|2953.2|2950.2|575
1717551000000|2024-06-05 01:30:00|2955.8|2952.8|2954.7|2951.7|2960.2|2957.2|2953.1|2950.1|621
1717551300000|2024-06-05 01:35:00|2954.8|2951.8|2951.1|2948.1|2954.8|2951.8|2949.8|2947.1|402
1717551600000|2024-06-05 01:40:00|2951.2|2948.2|2959.7|2956.7|2959.8|2956.8|2950.4|2947.4|315
1717551900000|2024-06-05 01:45:00|2959.8|2956.8|2959.7|2956.7|2962.6|2959.6|2958.9|2956.1|465
1717552200000|2024-06-05 01:50:00|2959.6|2956.6|2962.4|2959.4|2962.8|2959.8|2957.2|2954.4|424
1717552500000|2024-06-05 01:55:00|2962.5|2959.5|2962.5|2959.5|2962.7|2959.7|2958.5|2955.5|449
1717552800000|2024-06-05 02:00:00|2962.8|2959.8|2958.8|2955.8|2963.7|2960.7|2957.8|2954.8|475
1717553100000|2024-06-05 02:05:00|2958.4|2955.4|2959.3|2956.3|2961.8|2958.8|2957.6|2954.6|532
1717553400000|2024-06-05 02:10:00|2959.1|2956.1|2960.2|2957.2|2962.3|2959.3|2957.4|2954.4|499
1717553700000|2024-06-05 02:15:00|2959.9|2956.9|2961.7|2958.7|2961.9|2958.9|2959.5|2956.5|133
1717554000000|2024-06-05 02:20:00|2961.4|2958.4|2962.5|2959.5|2963.3|2960.3|2960.8|2957.8|173
1717554300000|2024-06-05 02:25:00|2962.4|2959.4|2962.7|2959.7|2963|2960|2961.2|2958.2|157
1717554600000|2024-06-05 02:30:00|2962.8|2959.8|2965.4|2962.4|2966.5|2963.9|2962.8|2959.8|512
1717554900000|2024-06-05 02:35:00|2965.6|2962.6|2964.9|2961.9|2966.4|2963.4|2963.6|2960.6|321
1717555200000|2024-06-05 02:40:00|2964.8|2961.8|2962.4|2959.4|2965.1|2962.1|2960.6|2957.6|502
1717555500000|2024-06-05 02:45:00|2962.5|2959.5|2962.8|2960.8|2964.2|2961.2|2961.8|2958.9|291
1717555800000|2024-06-05 02:50:00|2962.7|2960.7|2967|2964|2968.2|2965.2|2962.7|2960.1|264
1717556100000|2024-06-05 02:55:00|2967.2|2964.2|2976.7|2973.7|2977.5|2975|2966.6|2963.6|428
1717556400000|2024-06-05 03:00:00|2976.3|2973.3|2974|2971|2979.8|2976.8|2972.7|2969.7|659
1717556700000|2024-06-05 03:05:00|2973.8|2970.8|2972.6|2969.6|2975.7|2972.7|2971.5|2968.8|443
1717557000000|2024-06-05 03:10:00|2972.5|2969.5|2971.2|2968.2|2975.5|2972.5|2969.9|2966.9|439
1717557300000|2024-06-05 03:15:00|2971|2968|2972.7|2969.7|2973.7|2970.7|2970.4|2967.4|351
1717557600000|2024-06-05 03:20:00|2972.8|2969.8|2970.7|2967.7|2972.8|2969.8|2968.6|2965.6|364
1717557900000|2024-06-05 03:25:00|2970.6|2967.6|2968|2965|2970.7|2967.7|2966.1|2963.1|396
1717558200000|2024-06-05 03:30:00|2967.9|2964.9|2968.5|2965.5|2969.2|2966.2|2967.3|2964.3|174
1717558500000|2024-06-05 03:35:00|2968.6|2965.6|2970.4|2967.4|2970.5|2967.5|2968.3|2965.3|152
1717558800000|2024-06-05 03:40:00|2970.2|2967.2|2972.5|2969.5|2973.4|2970.4|2969.5|2966.8|205
1717559100000|2024-06-05 03:45:00|2972.4|2969.4|2972.7|2969.7|2973.6|2970.6|2971.5|2968.5|271
1717559400000|2024-06-05 03:50:00|2972.6|2969.6|2972.8|2969.8|2973.5|2970.5|2971|2968.6|255
1717559700000|2024-06-05 03:55:00|2972.7|2969.7|2971.3|2968.3|2973.6|2971.2|2970.6|2967.9|232
1717560000000|2024-06-05 04:00:00|2971.2|2968.2|2971|2968|2972.2|2969.4|2970.7|2967.7|178
1717560300000|2024-06-05 04:05:00|2971.1|2968.1|2972.5|2969.5|2973.6|2970.9|2971|2968|176
1717560600000|2024-06-05 04:10:00|2972.6|2969.6|2972.5|2969.5|2973|2970|2971.6|2968.6|113
1717560900000|2024-06-05 04:15:00|2972.6|2969.6|2972.5|2969.5|2973|2970|2971.8|2968.8|78
1717561200000|2024-06-05 04:20:00|2972.4|2969.4|2971.6|2968.6|2972.9|2970|2971.4|2968.4|85
1717561500000|2024-06-05 04:25:00|2971.5|2968.5|2969.8|2966.8|2972.1|2969.4|2968.6|2965.6|143
1717561800000|2024-06-05 04:30:00|2969.7|2966.7|2969.7|2966.7|2971.1|2968.1|2969.7|2966.7|140
1717562100000|2024-06-05 04:35:00|2969.6|2966.6|2968.7|2965.7|2970.6|2967.6|2968.7|2965.7|72
1717562400000|2024-06-05 04:40:00|2968.6|2965.6|2970.9|2967.9|2971.6|2968.6|2968.5|2965.5|105
1717562700000|2024-06-05 04:45:00|2971|2968|2974.8|2971.8|2974.8|2971.8|2971|2968|116
1717563000000|2024-06-05 04:50:00|2974.7|2971.7|2975.5|2972.5|2976|2973|2973.4|2970.5|168
1717563300000|2024-06-05 04:55:00|2975.3|2972.3|2973.8|2970.8|2975.6|2972.8|2972.5|2969.9|197
1717563600000|2024-06-05 05:00:00|2973.3|2971.3|2976.6|2973.6|2978.1|2975.3|2973.3|2970.8|214
1717563900000|2024-06-05 05:05:00|2976.5|2973.5|2977.2|2974.2|2977.7|2974.7|2975|2972|211
1717564200000|2024-06-05 05:10:00|2977.4|2974.4|2976.2|2973.2|2978.1|2975.1|2975.4|2972.4|264
1717564500000|2024-06-05 05:15:00|2976.4|2973.4|2976.5|2973.5|2978.1|2975.1|2975.9|2972.9|230
1717564800000|2024-06-05 05:20:00|2976.2|2973.2|2975.9|2972.9|2976.7|2973.9|2974.8|2972|178
1717565100000|2024-06-05 05:25:00|2976|2973|2978.6|2975.6|2978.7|2975.7|2975.7|2972.7|211
1717565400000|2024-06-05 05:30:00|2978.5|2975.5|2977.2|2974.2|2982|2979|2976.6|2973.6|718
1717565700000|2024-06-05 05:35:00|2977.3|2974.3|2972.8|2969.8|2978.3|2975.4|2971.6|2968.8|455
1717566000000|2024-06-05 05:40:00|2972.6|2969.6|2973|2970|2975.8|2972.8|2971.6|2969|465
1717566300000|2024-06-05 05:45:00|2972.8|2969.8|2973.4|2970.4|2974.9|2971.9|2970.5|2967.5|368
1717566600000|2024-06-05 05:50:00|2973.2|2970.2|2970.8|2967.8|2973.5|2970.5|2969.4|2966.8|366
1717566900000|2024-06-05 05:55:00|2970.9|2967.9|2972.5|2969.5|2974.1|2971.2|2969.2|2966.4|429
1717567200000|2024-06-05 06:00:00|2972.3|2969.3|2969.2|2966.2|2975.7|2972.7|2968.5|2965.8|520
1717567500000|2024-06-05 06:05:00|2969.5|2966.5|2970.8|2967.8|2973.5|2971.3|2968.9|2966.2|500
1717567800000|2024-06-05 06:10:00|2970.7|2967.7|2960.6|2958.6|2970.7|2968.1|2959.7|2957.1|641
1717568100000|2024-06-05 06:15:00|2960.7|2958.7|2957.6|2954.6|2961.3|2958.8|2956.1|2953.4|915
1717568400000|2024-06-05 06:20:00|2957.7|2954.7|2960|2957|2960.9|2958.1|2953.7|2950.8|819
1717568700000|2024-06-05 06:25:00|2959.7|2956.7|2960.3|2957.3|2961.9|2959.6|2958.1|2955.6|544
1717569000000|2024-06-05 06:30:00|2960.1|2957.1|2959.1|2956.1|2961.7|2959.1|2958|2955.6|620
1717569300000|2024-06-05 06:35:00|2959.2|2956.2|2961.6|2958.6|2963.9|2961.5|2957.2|2954.8|545
1717569600000|2024-06-05 06:40:00|2960.8|2958.8|2962|2959|2963.2|2960.2|2959.4|2956.8|518
1717569900000|2024-06-05 06:45:00|2961.9|2958.9|2957|2954|2961.9|2958.9|2953.8|2950.8|637
1717570200000|2024-06-05 06:50:00|2956.9|2953.9|2955.6|2952.6|2957.9|2954.9|2952.4|2949.7|431
1717570500000|2024-06-05 06:55:00|2955.5|2952.5|2958.9|2955.9|2961.2|2958.2|2955.5|2952.5|560
1717570800000|2024-06-05 07:00:00|2959.3|2956.3|2953.9|2951.9|2959.3|2956.9|2952.2|2949.2|519
1717571100000|2024-06-05 07:05:00|2954|2952|2952.9|2950.9|2956.6|2953.8|2951.3|2949.3|440
1717571400000|2024-06-05 07:10:00|2953|2951|2952.9|2949.9|2956.2|2953.6|2950.5|2948.1|426
1717571700000|2024-06-05 07:15:00|2953|2950|2949.7|2946.7|2955.8|2953.4|2949.6|2946.6|419
1717572000000|2024-06-05 07:20:00|2949.6|2946.6|2946.9|2943.9|2949.8|2947|2943.9|2941.4|490
1717572300000|2024-06-05 07:25:00|2946.5|2944.5|2942|2940|2947.9|2945.9|2940.7|2937.7|448
1717572600000|2024-06-05 07:30:00|2942.8|2939.8|2947.8|2944.8|2950.2|2947.2|2942.8|2939.8|563
1717572900000|2024-06-05 07:35:00|2947.9|2944.9|2950.2|2947.2|2952.4|2949.4|2947.6|2944.6|509
1717573200000|2024-06-05 07:40:00|2950.1|2947.1|2943.9|2940.9|2950.7|2947.7|2943.3|2940.4|478
1717573500000|2024-06-05 07:45:00|2943.7|2941.7|2944.2|2941.2|2947.9|2944.9|2942.7|2939.9|357
1717573800000|2024-06-05 07:50:00|2944.3|2941.3|2949.3|2946.3|2950.1|2947.1|2944|2941.1|365
1717574100000|2024-06-05 07:55:00|2949.4|2946.4|2952.5|2949.5|2953.3|2950.3|2949.3|2946.3|368
1717574400000|2024-06-05 08:00:00|2952.6|2949.6|2957.8|2954.8|2959.4|2956.8|2952.3|2949.3|499
1717574700000|2024-06-05 08:05:00|2957.9|2954.9|2961.8|2958.8|2962.6|2960.1|2957.4|2954.8|513
1717575000000|2024-06-05 08:10:00|2961.5|2959.5|2963.8|2960.8|2965.3|2962.5|2960.6|2957.8|488
1717575300000|2024-06-05 08:15:00|2962.9|2959.9|2957.3|2954.3|2964|2961|2957.3|2954.3|555
1717575600000|2024-06-05 08:20:00|2957.2|2954.2|2958.6|2955.6|2960|2957|2956.1|2953.1|474
1717575900000|2024-06-05 08:25:00|2958.8|2955.8|2957.2|2954.2|2960.3|2957.3|2957.1|2954.1|243
1717576200000|2024-06-05 08:30:00|2956.9|2953.9|2958.8|2955.8|2959.3|2956.4|2956.3|2953.3|333
1717576500000|2024-06-05 08:35:00|2958.7|2955.7|2962.1|2959.1|2962.4|2959.7|2958.4|2955.4|305
1717576800000|2024-06-05 08:40:00|2962|2959|2964.9|2961.9|2965.6|2962.6|2960.8|2957.9|366
1717577100000|2024-06-05 08:45:00|2965|2962|2962.1|2959.1|2965|2962|2960.4|2957.4|390
1717577400000|2024-06-05 08:50:00|2962|2959|2959|2956|2962.1|2959.1|2958.6|2955.6|371
1717577700000|2024-06-05 08:55:00|2959.2|2956.2|2959.1|2956.1|2961.2|2958.2|2957.8|2954.8|355
1717578000000|2024-06-05 09:00:00|2958.8|2955.8|2956|2953|2960.5|2957.5|2955.8|2952.8|366
1717578300000|2024-06-05 09:05:00|2956.4|2953.4|2952.9|2949.9|2957.2|2954.2|2952.3|2949.3|600
1717578600000|2024-06-05 09:10:00|2952.8|2949.8|2953|2950|2953.5|2950.9|2948.4|2945.7|522
1717578900000|2024-06-05 09:15:00|2953.1|2950.1|2956.4|2953.4|2956.9|2954.5|2952.1|2949.4|539
1717579200000|2024-06-05 09:20:00|2956.1|2954.1|2959.9|2956.9|2960.7|2958.2|2955.1|2952.4|489
1717579500000|2024-06-05 09:25:00|2959.7|2956.7|2956.3|2954.3|2960|2957|2955.6|2953|414
1717579800000|2024-06-05 09:30:00|2956.2|2954.2|2959.4|2956.4|2961.6|2959|2956.2|2953.6|610
1717580100000|2024-06-05 09:35:00|2959.8|2956.8|2960.9|2957.9|2962.3|2959.3|2958.9|2955.9|322
1717580400000|2024-06-05 09:40:00|2960.7|2957.7|2959.9|2956.9|2962.9|2959.9|2959.3|2956.3|337
1717580700000|2024-06-05 09:45:00|2960|2957|2960.3|2957.3|2960.7|2957.7|2957.3|2954.3|362
1717581000000|2024-06-05 09:50:00|2960|2957|2958.1|2955.1|2961.8|2958.8|2957.7|2954.7|386
1717581300000|2024-06-05 09:55:00|2958|2955|2958.3|2955.3|2958.9|2955.9|2957.4|2954.4|243
1717581600000|2024-06-05 10:00:00|2958.1|2955.1|2961|2958|2961.3|2958.3|2958|2955|349
1717581900000|2024-06-05 10:05:00|2961.1|2958.1|2955.8|2952.8|2961.8|2959.2|2955.7|2952.7|410
1717582200000|2024-06-05 10:10:00|2955.9|2952.9|2958.3|2956.3|2959.1|2956.8|2954.3|2951.8|330
1717582500000|2024-06-05 10:15:00|2958.1|2956.1|2958.9|2956.9|2959.8|2957.8|2957.9|2955.9|200
1717582800000|2024-06-05 10:20:00|2959|2957|2958.2|2955.2|2959.9|2957.9|2957.3|2954.9|191
1717583100000|2024-06-05 10:25:00|2958.3|2955.3|2959.8|2956.8|2960.4|2957.4|2956.8|2953.8|239
1717583400000|2024-06-05 10:30:00|2959.7|2956.7|2959.2|2957.2|2960.6|2957.7|2957.4|2954.5|401
1717583700000|2024-06-05 10:35:00|2959.3|2957.3|2961|2958|2961.5|2958.5|2959|2956.3|253
1717584000000|2024-06-05 10:40:00|2961.1|2958.1|2963.1|2960.1|2963.9|2960.9|2959.3|2956.9|282
1717584300000|2024-06-05 10:45:00|2963.2|2960.2|2964.4|2961.4|2964.7|2961.7|2961.3|2958.3|329
1717584600000|2024-06-05 10:50:00|2964.5|2961.5|2962.8|2959.8|2964.5|2961.5|2961.7|2958.7|300
1717584900000|2024-06-05 10:55:00|2962.9|2959.9|2961.9|2958.9|2963.6|2960.6|2960.6|2958.5|197
1717585200000|2024-06-05 11:00:00|2961.6|2958.6|2958.1|2955.1|2962.7|2959.7|2957.8|2954.8|294
1717585500000|2024-06-05 11:05:00|2958|2955|2957.2|2954.2|2958.6|2955.6|2955.4|2952.4|269
1717585800000|2024-06-05 11:10:00|2957.3|2954.3|2960.9|2957.9|2961.6|2958.6|2956.7|2953.7|192
1717586100000|2024-06-05 11:15:00|2960.8|2957.8|2961.4|2959.4|2964.3|2961.8|2960.2|2957.8|324
1717586400000|2024-06-05 11:20:00|2961.2|2959.2|2962.8|2959.8|2964.9|2962.3|2960.7|2958.2|336
1717586700000|2024-06-05 11:25:00|2962.9|2959.9|2961.8|2959.8|2963.8|2961.5|2961.5|2958.7|253
1717587000000|2024-06-05 11:30:00|2962|2960|2962.3|2960.3|2964.1|2961.1|2961.6|2959.6|164
1717587300000|2024-06-05 11:35:00|2962.4|2960.4|2962.3|2960.3|2963.4|2961.4|2961.4|2959.4|162
1717587600000|2024-06-05 11:40:00|2962.4|2960.4|2960.3|2958.3|2964.4|2962.4|2960.2|2958.2|277
1717587900000|2024-06-05 11:45:00|2960.6|2958.6|2961.7|2959.7|2964.5|2961.5|2960.4|2958.3|362
1717588200000|2024-06-05 11:50:00|2961.3|2959.3|2958.5|2955.5|2963|2960.4|2958.3|2955.3|369
1717588500000|2024-06-05 11:55:00|2958.1|2956.1|2957.2|2955.2|2958.9|2956.1|2953.2|2950.4|319
1717588800000|2024-06-05 12:00:00|2957.3|2955.3|2954.8|2952.8|2959.5|2957.5|2954|2951.3|366
1717589100000|2024-06-05 12:05:00|2954.9|2952.9|2957.9|2954.9|2958.9|2956.6|2954|2952|376
1717589400000|2024-06-05 12:10:00|2957.5|2955.5|2959.9|2954.4|2961.6|2958.9|2957.1|2954.1|648
1717589700000|2024-06-05 12:15:00|2959.8|2954.3|2961.3|2958.3|2970.3|2961.9|2958.7|2954.3|892
1717590000000|2024-06-05 12:20:00|2961.5|2958.5|2967.1|2964.1|2967.9|2965.1|2959.3|2956.3|975
1717590300000|2024-06-05 12:25:00|2967.2|2964.2|2960.4|2957.4|2968.1|2966.1|2958.2|2955.2|706
1717590600000|2024-06-05 12:30:00|2960.2|2957.2|2953|2950|2960.8|2957.8|2952.3|2949.3|621
1717590900000|2024-06-05 12:35:00|2953.1|2950.1|2962.7|2959.7|2962.7|2960.2|2953.1|2950.1|657
1717591200000|2024-06-05 12:40:00|2962.2|2959.2|2965.9|2963.9|2966.5|2964.5|2960.7|2958.3|809
1717591500000|2024-06-05 12:45:00|2965.7|2963.7|2966.4|2963.4|2968.7|2965.7|2963.8|2960.9|813
1717591800000|2024-06-05 12:50:00|2966.6|2963.6|2968|2966|2969.6|2967.2|2962.7|2959.7|656
1717592100000|2024-06-05 12:55:00|2968.1|2966.1|2968.8|2965.8|2970.3|2967.6|2965.9|2963.2|769
1717592400000|2024-06-05 13:00:00|2969.1|2966.1|2970|2967|2976.7|2973.7|2968.5|2965.5|1119
1717592700000|2024-06-05 13:05:00|2969.8|2966.8|2965.7|2962.7|2970.1|2967.1|2962.8|2959.8|882
1717593000000|2024-06-05 13:10:00|2966.4|2963.4|2967.2|2964.2|2971.3|2968.5|2965.6|2962.6|783
1717593300000|2024-06-05 13:15:00|2967.3|2964.3|2975.5|2972.5|2976.7|2974.7|2967.3|2964.3|775
1717593600000|2024-06-05 13:20:00|2975.6|2972.6|2973.8|2970.8|2977.8|2975.4|2971.5|2968.5|735
1717593900000|2024-06-05 13:25:00|2973.7|2970.7|2970.8|2968.8|2973.7|2970.7|2967.6|2964.6|795
1717594200000|2024-06-05 13:30:00|2970.6|2968.6|2963.8|2960.8|2973.2|2970.2|2961.2|2958.2|1205
1717594500000|2024-06-05 13:35:00|2963.1|2960.1|2963.6|2960.6|2965.8|2962.8|2957.6|2954.6|989
1717594800000|2024-06-05 13:40:00|2963.4|2960.4|2967.8|2964.8|2968.9|2965.9|2962|2959.2|823
1717595100000|2024-06-05 13:45:00|2967.2|2964.2|2958.7|2955.7|2971.1|2968.1|2954.7|2951.9|1250
1717595400000|2024-06-05 13:50:00|2959|2956|2961.5|2958.5|2965.8|2963.1|2955.7|2952.7|1081
1717595700000|2024-06-05 13:55:00|2961.6|2958.6|2967.6|2964.6|2970.1|2967.1|2961.5|2958.5|968
1717596000000|2024-06-05 14:00:00|2969.6|2963.5|2954.8|2952.8|2969.6|2963.5|2954.1|2948.7|1666
1717596300000|2024-06-05 14:05:00|2954.6|2952.6|2955.1|2952.1|2959.3|2957.1|2949.1|2946.6|1350
1717596600000|2024-06-05 14:10:00|2954.5|2951.5|2950.9|2947.9|2957.9|2954.9|2948.6|2945.8|1183
1717596900000|2024-06-05 14:15:00|2951.1|2948.1|2956.6|2954.6|2958.4|2955.8|2945.4|2942.8|1277
1717597200000|2024-06-05 14:20:00|2957.1|2954.1|2974.7|2971.7|2975.5|2972.5|2956.6|2954.1|1361
1717597500000|2024-06-05 14:25:00|2974.2|2971.2|2971.4|2968.4|2975.1|2972.1|2967.8|2965|1034
1717597800000|2024-06-05 14:30:00|2971.7|2968.7|2969.9|2966.9|2978.1|2975.1|2969|2966|1047
1717598100000|2024-06-05 14:35:00|2969.8|2966.8|2976.1|2974.1|2978.7|2975.7|2968.3|2965.3|1048
1717598400000|2024-06-05 14:40:00|2976|2974|2978.2|2975.2|2981.2|2978.5|2975.9|2972.9|1109
1717598700000|2024-06-05 14:45:00|2977.8|2974.8|2969.2|2966.2|2977.8|2974.8|2967.4|2965|1040
1717599000000|2024-06-05 14:50:00|2969.1|2966.1|2969.9|2966.9|2971.1|2968.1|2965.9|2962.9|907
1717599300000|2024-06-05 14:55:00|2969.8|2966.8|2972.4|2969.4|2974.3|2971.7|2968.4|2965.7|871
1717599600000|2024-06-05 15:00:00|2972.5|2969.5|2980.3|2977.3|2984.8|2981.8|2972.1|2969.5|988
1717599900000|2024-06-05 15:05:00|2980.2|2977.2|2977.8|2974.8|2981.8|2979.1|2974.7|2972.5|908
1717600200000|2024-06-05 15:10:00|2977.7|2974.7|2984.8|2981.8|2985.2|2982.2|2977.1|2974.3|876
1717600500000|2024-06-05 15:15:00|2984.7|2981.7|2984.5|2981.5|2991.2|2988.9|2981.7|2978.7|888
1717600800000|2024-06-05 15:20:00|2984.4|2981.4|2983.9|2980.9|2986|2984|2978|2975|889
1717601100000|2024-06-05 15:25:00|2984.1|2981.1|2984|2981|2985|2982.3|2980.6|2977.6|715
1717601400000|2024-06-05 15:30:00|2983.7|2980.7|2986.9|2983.9|2987.9|2985.5|2981.1|2978.7|763
1717601700000|2024-06-05 15:35:00|2987.1|2984.1|2988.7|2985.7|2992.1|2990.1|2986.4|2983.7|999
1717602000000|2024-06-05 15:40:00|2987.7|2985.5|2996.2|2993.2|2996.3|2993.9|2985.2|2983.1|945
1717602300000|2024-06-05 15:45:00|2996.1|2993.1|2993.9|2990.9|2997.8|2994.8|2991|2988.6|915
1717602600000|2024-06-05 15:50:00|2994|2991|2986.1|2984.1|2997|2994.6|2985.4|2983|861
1717602900000|2024-06-05 15:55:00|2986|2984|2991.8|2988.8|2992.1|2989.6|2985.2|2982.6|922
1717603200000|2024-06-05 16:00:00|2991.9|2988.9|2992.7|2990.7|2993.6|2991.1|2988.9|2985.9|558
1717603500000|2024-06-05 16:05:00|2992.6|2990.6|2990.2|2988.2|2993.5|2991.5|2989.5|2987.3|303
1717603800000|2024-06-05 16:10:00|2990.5|2988.5|2994.2|2992.2|2995.2|2992.4|2989.8|2987.3|478
1717604100000|2024-06-05 16:15:00|2994.1|2992.1|3002.1|2999.1|3002.9|3000.1|2992.9|2990|679
1717604400000|2024-06-05 16:20:00|3001.9|2998.9|3000.3|2997.3|3003.9|3001.6|2998.9|2996.7|863
1717604700000|2024-06-05 16:25:00|3000.2|2997.2|2995.8|2992.8|3001.3|2999.3|2994.4|2991.4|779
1717605000000|2024-06-05 16:30:00|2995|2993|2997.6|2995.6|2997.8|2995.8|2993|2990.7|547
1717605300000|2024-06-05 16:35:00|2997.8|2995.8|2998.6|2995.6|2999.6|2997.4|2995.2|2992.9|407
1717605600000|2024-06-05 16:40:00|2998.7|2995.7|2995.6|2993.6|2999|2997|2995.6|2993.5|397
1717605900000|2024-06-05 16:45:00|2995.9|2993.9|2993.2|2990.2|2996.7|2993.9|2992|2989.3|575
1717606200000|2024-06-05 16:50:00|2993.1|2990.1|2991.4|2989.4|2994.2|2992|2990.9|2988.9|445
1717606500000|2024-06-05 16:55:00|2991.3|2989.3|2990.8|2988.8|2992.2|2990.2|2989.6|2987.2|399
1717606800000|2024-06-05 17:00:00|2990.7|2988.7|2992.4|2990.4|2993.8|2991.8|2990.2|2988|420
1717607100000|2024-06-05 17:05:00|2992.3|2990.3|2995.7|2993.7|2997.2|2994.7|2992.1|2989.3|294
1717607400000|2024-06-05 17:10:00|2995.4|2993.4|2995.6|2993.6|2996.6|2994.6|2993.4|2991.4|280
1717607700000|2024-06-05 17:15:00|2995.4|2993.4|2996.4|2993.4|2998.2|2995.9|2994.1|2992.1|318
1717608000000|2024-06-05 17:20:00|2996.2|2993.2|2996.6|2994.6|2997.7|2994.7|2992.9|2990.4|508
1717608300000|2024-06-05 17:25:00|2996.4|2994.4|2997.8|2995.8|2998.7|2996.5|2995.2|2992.7|462
1717608600000|2024-06-05 17:30:00|2997.7|2995.7|2993.2|2991.2|2998.2|2995.8|2992.7|2990.3|329
1717608900000|2024-06-05 17:35:00|2992.9|2990.9|2996.7|2993.7|2996.9|2994.4|2992.7|2990.7|293
1717609200000|2024-06-05 17:40:00|2996.9|2993.9|2994.8|2992.8|2997.3|2995.3|2993.8|2991.8|324
1717609500000|2024-06-05 17:45:00|2994.7|2992.7|2997.3|2995.3|2997.3|2995.3|2994.3|2992.3|312
1717609800000|2024-06-05 17:50:00|2997.2|2995.2|3000.1|2998.1|3000.8|2998.4|2996.7|2993.8|296
1717610100000|2024-06-05 17:55:00|2999.8|2997.8|3002|3000|3003.6|3000.8|2999.7|2997.1|299
1717610400000|2024-06-05 18:00:00|3001.9|2999.9|3001.8|2999.8|3003|3000.3|2999.8|2997.4|341
1717610700000|2024-06-05 18:05:00|3001.7|2999.7|2999.7|2997.7|3001.7|2999.7|2997.6|2995.6|302
1717611000000|2024-06-05 18:10:00|2999.6|2997.6|2995.9|2993.9|3000.2|2998.2|2995.6|2993.6|306
1717611300000|2024-06-05 18:15:00|2996|2994|2998.4|2996.4|2999.5|2997.1|2995.1|2992.5|286
1717611600000|2024-06-05 18:20:00|2998.5|2996.5|2999.1|2997.1|3000.7|2998.4|2997.9|2995.2|309
1717611900000|2024-06-05 18:25:00|2998.9|2996.9|3001.3|2999.3|3002|2999.5|2998.8|2996.4|317
1717612200000|2024-06-05 18:30:00|3000.9|2998.9|3005.4|3002.4|3005.5|3003.1|3000.9|2998.9|295
1717612500000|2024-06-05 18:35:00|3005.5|3002.5|3003.1|3001.1|3006.3|3004|3002.8|2999.8|339
1717612800000|2024-06-05 18:40:00|3003.3|3001.3|3002.5|3000.5|3004.6|3001.8|3002|2999.5|209
1717613100000|2024-06-05 18:45:00|3002.6|3000.6|2999.3|2996.3|3002.6|3000.6|2998.6|2995.9|234
1717613400000|2024-06-05 18:50:00|2999.4|2996.4|3003.6|3001.6|3003.6|3001.6|2999.1|2996.1|244
1717613700000|2024-06-05 18:55:00|3003.4|3001.4|3004.1|3002.1|3004.8|3002.6|3002.6|3000.2|184
1717614000000|2024-06-05 19:00:00|3003.9|3001.9|3002.8|3000.8|3004.1|3002.1|3002.4|3000.4|148
1717614300000|2024-06-05 19:05:00|3002.7|3000.7|3002.7|3000.7|3003.6|3001.6|3001.8|2999.8|134
1717614600000|2024-06-05 19:10:00|3002.6|3000.6|3004.8|3002.8|3005.1|3003.1|3002.4|3000.4|105
1717614900000|2024-06-05 19:15:00|3004.7|3002.7|3002.7|3000.7|3004.7|3002.7|3002.2|3000.2|125
1717615200000|2024-06-05 19:20:00|3002.9|3000.9|3003.5|3001.5|3004.6|3002.6|3002.6|3000.6|122
1717615500000|2024-06-05 19:25:00|3003.3|3001.3|3001.4|2999.4|3003.5|3001.5|3001|2999|141
1717615800000|2024-06-05 19:30:00|3001.3|2999.3|2999.8|2997.8|3001.8|2999.8|2999.1|2997.1|103
1717616100000|2024-06-05 19:35:00|3000|2998|2998.1|2996.1|3000.7|2998.7|2998.1|2995.8|118
1717616400000|2024-06-05 19:40:00|2998.2|2996.2|3000.4|2998.4|3000.5|2998.5|2998|2996|91
1717616700000|2024-06-05 19:45:00|3000.5|2998.5|2999.6|2997.6|3001.1|2999.1|2999.2|2997.2|79
1717617000000|2024-06-05 19:50:00|2999.3|2997.3|2999.4|2997.4|3000|2998|2998.9|2996.9|116
1717617300000|2024-06-05 19:55:00|2999.5|2997.5|3000.9|2998.9|3002.2|3000.2|2999.5|2997.5|194
1717617600000|2024-06-05 20:00:00|3000.8|2998.8|2999.1|2997.1|3002.3|3000.1|2998.9|2996.9|181
1717617900000|2024-06-05 20:05:00|2999.2|2997.2|3000|2998|3000.8|2998.4|2998.7|2996.7|167
1717618200000|2024-06-05 20:10:00|2999.9|2997.9|2998.2|2996.2|3000.4|2998|2997.9|2995.4|143
1717618500000|2024-06-05 20:15:00|2998.3|2996.3|2998.2|2996.2|2999.9|2997.5|2997.8|2995.8|97
1717618800000|2024-06-05 20:20:00|2997.8|2995.8|2999.7|2997.7|2999.7|2997.7|2997.8|2995.8|96
1717619100000|2024-06-05 20:25:00|2999.5|2997.5|2999.3|2997.3|3000|2997.8|2998.3|2996.3|100
1717619400000|2024-06-05 20:30:00|2999.4|2997.4|2998.6|2996.6|2999.9|2997.4|2997.9|2995.6|83
1717619700000|2024-06-05 20:35:00|2998.7|2996.7|2999.7|2997.7|3000.8|2998.4|2998.4|2996.4|131
1717620000000|2024-06-05 20:40:00|2999.5|2997.5|3000.1|2998.1|3000.5|2998.2|2999.1|2996.9|104
1717620300000|2024-06-05 20:45:00|2999.8|2997.8|2998.9|2996.9|3000.2|2998.2|2998.5|2996.5|91
1717620600000|2024-06-05 20:50:00|2998.7|2996.7|3000.2|2998.2|3001.7|2999.4|2998.6|2996.6|178
1717620900000|2024-06-05 20:55:00|3000.9|2997.9|3002.4|2999.4|3003.4|3000.4|3000.4|2997.4|128
1717624800000|2024-06-05 22:00:00|3003.8|3000.8|3003.9|3000.9|3004.8|3001.8|3002.8|2999.8|161
1717625100000|2024-06-05 22:05:00|3003.2|3000.2|3003.4|3000.4|3004.4|3001.5|3002.8|3000.1|92
1717625400000|2024-06-05 22:10:00|3004|3001|3002.1|3000.1|3004.2|3001.3|3002.1|2999.6|112
1717625700000|2024-06-05 22:15:00|3002|3000|3002.1|3000.1|3002.7|3000.2|3001.5|2998.9|113
1717626000000|2024-06-05 22:20:00|3002.6|2999.6|3002.6|2999.6|3003.1|3000.4|3001.5|2998.9|97
1717626300000|2024-06-05 22:25:00|3002.7|2999.7|3002.4|2999.4|3003.8|3000.8|3001.7|2999.1|66
1717626600000|2024-06-05 22:30:00|3002.5|2999.5|3001.9|2998.9|3002.7|2999.7|3001.9|2998.9|82
1717626900000|2024-06-05 22:35:00|3002|2999|3002.1|2999.1|3002.6|2999.8|3001.1|2998.4|99
1717627200000|2024-06-05 22:40:00|3002.2|2999.2|3002.1|2999.1|3002.6|2999.8|3001.6|2998.8|78
1717627500000|2024-06-05 22:45:00|3002|2999|3002|3000|3002.6|3000.1|3001.1|2998.7|82
1717627800000|2024-06-05 22:50:00|3002.1|3000.1|3004.8|3001.8|3005.4|3002.8|3002.1|2999.6|131
1717628100000|2024-06-05 22:55:00|3004.9|3001.9|3004.6|3001.6|3005.1|3002.4|3003.6|3000.6|133
1717628400000|2024-06-05 23:00:00|3004.7|3001.7|3005.9|3002.9|3006.7|3003.9|3004.1|3001.7|125
1717628700000|2024-06-05 23:05:00|3005.4|3002.4|3006.2|3003.2|3007|3004.3|3005.3|3002.3|88
1717629000000|2024-06-05 23:10:00|3006.5|3003.5|3007.2|3004.2|3007.8|3005|3006.4|3003.4|116
1717629300000|2024-06-05 23:15:00|3007.1|3004.1|3007|3004|3007.5|3004.5|3005.8|3002.8|125
1717629600000|2024-06-05 23:20:00|3006.9|3003.9|3005.9|3002.9|3007.6|3004.6|3005.9|3002.9|84
1717629900000|2024-06-05 23:25:00|3005.8|3002.8|3005|3002|3006.3|3003.3|3004.4|3001.7|102
1717630200000|2024-06-05 23:30:00|3005.1|3002.1|3004.7|3002.7|3005.3|3002.8|3004.1|3001.6|68
1717630500000|2024-06-05 23:35:00|3004.6|3002.6|3004.6|3001.6|3004.8|3002.8|3004.6|3001.6|33
1717630800000|2024-06-05 23:40:00|3004.7|3001.7|3002.8|3000.8|3004.8|3002.1|3002.7|3000.1|55
1717631100000|2024-06-05 23:45:00|3002.6|3000.6|3003.6|3000.6|3003.8|3001.4|3002.5|2999.5|65
1717631400000|2024-06-05 23:50:00|3003.5|3000.5|3002.4|2999.4|3003.6|3000.9|3001.4|2999|118
1717631700000|2024-06-05 23:55:00|3002.3|2999.3|3003|3000|3003.1|3000.1|3001.8|2998.8|42
1717632000000|2024-06-06 00:00:00|3002.8|2999.8|3000.3|2998.3|3003.5|3001|2999.4|2997|199
1717632300000|2024-06-06 00:05:00|3001.2|2998.2|3000.4|2997.4|3002.6|3000|2999.9|2997.3|172
1717632600000|2024-06-06 00:10:00|2999.9|2997.9|2999|2997|3000|2998|2998.2|2995.7|84
1717632900000|2024-06-06 00:15:00|2999.1|2997.1|3001.2|2999.2|3001.4|2999.3|2998.7|2996.5|150
1717633200000|2024-06-06 00:20:00|3001.3|2999.3|3005.4|3002.4|3006.1|3003.1|3001.1|2999.1|144
1717633500000|2024-06-06 00:25:00|3005.3|3002.3|3002.2|2999.2|3005.3|3002.5|3001.5|2998.5|159
1717633800000|2024-06-06 00:30:00|3002.3|2999.3|3003.1|3000.1|3003.5|3000.5|3001.6|2999|81
1717634100000|2024-06-06 00:35:00|3003.2|3000.2|3000|2997|3003.3|3000.3|2998.8|2995.8|125
1717634400000|2024-06-06 00:40:00|3000.1|2997.1|3002.5|2999.5|3003.1|3000.1|3000.1|2997.1|163
1717634700000|2024-06-06 00:45:00|3002.6|2999.6|3003|3000|3003.5|3000.5|3002.1|2999.1|136
1717635000000|2024-06-06 00:50:00|3003.1|3000.1|3005.4|3002.4|3006.3|3003.9|3003.1|3000.1|162
1717635300000|2024-06-06 00:55:00|3005.6|3002.6|3008.2|3005.2|3008.5|3005.5|3004.3|3001.3|172
1717635600000|2024-06-06 01:00:00|3008.1|3005.1|3015.3|3012.3|3018.2|3015.7|3003.9|3000.9|1122
1717635900000|2024-06-06 01:05:00|3014.8|3012.8|3018.4|3016.4|3023.5|3020.8|3012.4|3009.8|1169
1717636200000|2024-06-06 01:10:00|3018.2|3016.2|3034.5|3031.5|3037.1|3034.1|3018.2|3016.2|1319
1717636500000|2024-06-06 01:15:00|3034.4|3031.4|3037.7|3035.7|3039.5|3037|3027|3024.7|1285
1717636800000|2024-06-06 01:20:00|3037.4|3035.4|3036.8|3034.8|3040|3037.6|3033.1|3031.1|1207
1717637100000|2024-06-06 01:25:00|3036.9|3034.9|3045.7|3042.7|3048.9|3045.9|3033.6|3031.5|1287
1717637400000|2024-06-06 01:30:00|3045.9|3042.9|3047.4|3045.4|3054.7|3052|3044.3|3041.6|1298
1717637700000|2024-06-06 01:35:00|3047.2|3045.2|3052.6|3050.6|3056.6|3053.6|3044.5|3041.9|1128
1717638000000|2024-06-06 01:40:00|3052.5|3050.5|3040.7|3038.7|3052.5|3050.5|3038.3|3035.5|1162
1717638300000|2024-06-06 01:45:00|3040.6|3038.6|3042.4|3040.4|3047.1|3044.5|3039.5|3037.1|948
1717638600000|2024-06-06 01:50:00|3042.7|3040.7|3041.4|3039.4|3045.8|3043.3|3038.6|3036.1|645
1717638900000|2024-06-06 01:55:00|3041.8|3038.8|3040|3037|3044|3041.3|3036.7|3034.4|792
1717639200000|2024-06-06 02:00:00|3039.8|3036.8|3037.2|3035.2|3040.1|3037.6|3032.9|3030.2|784
1717639500000|2024-06-06 02:05:00|3036.9|3034.9|3042.5|3040.5|3043.6|3040.9|3035.8|3033.2|730
1717639800000|2024-06-06 02:10:00|3042.6|3040.6|3044.8|3042.8|3045.5|3043.1|3040.4|3037.9|631
1717640100000|2024-06-06 02:15:00|3044.9|3042.9|3044.6|3041.6|3045.5|3042.9|3042.8|3040.3|346
1717640400000|2024-06-06 02:20:00|3044.5|3041.5|3043.1|3040.1|3045.4|3042.9|3042|3039.7|311
1717640700000|2024-06-06 02:25:00|3042.9|3039.9|3043.3|3041.3|3043.8|3041.5|3040.7|3038.5|296
1717641000000|2024-06-06 02:30:00|3043.4|3041.4|3049.9|3047.9|3050.3|3048.1|3038|3035.8|844
1717641300000|2024-06-06 02:35:00|3050|3048|3053|3051|3054.1|3051.8|3049|3046.6|849
1717641600000|2024-06-06 02:40:00|3052.9|3050.9|3056.3|3054.3|3058.4|3055.4|3050.8|3048.5|672
1717641900000|2024-06-06 02:45:00|3056.2|3054.2|3056.9|3053.9|3064|3061.1|3055.4|3052.9|928
1717642200000|2024-06-06 02:50:00|3057.1|3054.1|3056|3054|3058.5|3056.5|3053.3|3051.1|738
1717642500000|2024-06-06 02:55:00|3056.1|3054.1|3056.6|3054.6|3058.4|3056|3053.4|3050.8|845
1717642800000|2024-06-06 03:00:00|3057.7|3054.7|3053.2|3050.2|3058.5|3056.1|3052.9|3050.1|753
1717643100000|2024-06-06 03:05:00|3053.4|3050.4|3051.5|3049.5|3053.4|3051.1|3048.3|3045.8|580
1717643400000|2024-06-06 03:10:00|3051.4|3049.4|3050|3048|3053.1|3050.7|3048.2|3046|588
1717643700000|2024-06-06 03:15:00|3050.1|3048.1|3048.2|3045.2|3050.4|3048.1|3046.1|3043.1|569
1717644000000|2024-06-06 03:20:00|3048.1|3045.1|3043.4|3040.4|3049.3|3046.3|3042.3|3039.8|559
1717644300000|2024-06-06 03:25:00|3043.6|3040.6|3046.6|3043.6|3047.3|3044.6|3042.8|3040.1|585
1717644600000|2024-06-06 03:30:00|3046.5|3043.5|3046.7|3043.7|3048.2|3045.2|3045.6|3042.6|287
1717644900000|2024-06-06 03:35:00|3046.6|3043.6|3046.7|3043.7|3048.2|3045.2|3046.2|3043.2|231
1717645200000|2024-06-06 03:40:00|3047|3044|3044.4|3041.4|3047.3|3044.3|3043.6|3040.6|226
1717645500000|2024-06-06 03:45:00|3044.3|3041.3|3041|3038|3044.4|3041.6|3040.4|3038|273
1717645800000|2024-06-06 03:50:00|3040.3|3038.3|3040.5|3037.5|3041.8|3039.1|3039.6|3037.1|224
1717646100000|2024-06-06 03:55:00|3040.6|3037.6|3043|3041|3043.6|3041|3039.7|3037.1|186
1717646400000|2024-06-06 04:00:00|3042.9|3040.9|3042.2|3039.2|3044.6|3041.7|3041.8|3039.2|296
1717646700000|2024-06-06 04:05:00|3041.8|3039.8|3041|3039|3042.7|3039.8|3040.3|3037.9|203
1717647000000|2024-06-06 04:10:00|3041.1|3039.1|3040.7|3038.7|3041.7|3039.1|3039.6|3037|227
1717647300000|2024-06-06 04:15:00|3041|3039|3040.1|3038.1|3041.9|3039.3|3039.5|3037|232
1717647600000|2024-06-06 04:20:00|3040.2|3038.2|3040.7|3037.7|3041.8|3039|3040.1|3037.1|166
1717647900000|2024-06-06 04:25:00|3040.6|3037.6|3043|3041|3043.7|3041.1|3040.6|3037.6|136
1717648200000|2024-06-06 04:30:00|3043.1|3041.1|3041.7|3039.7|3043.8|3041.1|3041.6|3039.1|113
1717648500000|2024-06-06 04:35:00|3041.8|3039.8|3044.2|3042.2|3044.4|3042.2|3041.8|3039|119
1717648800000|2024-06-06 04:40:00|3044.3|3042.3|3046.6|3044.6|3048.5|3045.9|3042.8|3040.4|296
1717649100000|2024-06-06 04:45:00|3046.5|3044.5|3042.3|3040.3|3046.8|3044.8|3042.1|3040.1|169
1717649400000|2024-06-06 04:50:00|3042.2|3040.2|3043.3|3040.3|3043.7|3041.2|3041.1|3038.6|148
1717649700000|2024-06-06 04:55:00|3042.5|3040.5|3045.7|3042.7|3045.9|3042.9|3041.9|3038.9|153
1717650000000|2024-06-06 05:00:00|3045.8|3042.8|3049.5|3047.5|3050.6|3048.6|3044.7|3041.7|324
1717650300000|2024-06-06 05:05:00|3049.4|3047.4|3048.9|3046.9|3051.4|3049.4|3048.8|3046.8|243
1717650600000|2024-06-06 05:10:00|3049|3047|3045.2|3043.2|3049.6|3047.6|3044.9|3042.9|242
1717650900000|2024-06-06 05:15:00|3045.3|3043.3|3043.6|3041.6|3045.3|3043.3|3041.7|3039.4|301
1717651200000|2024-06-06 05:20:00|3043.4|3041.4|3044.3|3042.3|3044.7|3042.7|3042.4|3040.4|207
1717651500000|2024-06-06 05:25:00|3044.4|3042.4|3043.8|3041.8|3044.8|3042.8|3043.1|3041.1|198
1717651800000|2024-06-06 05:30:00|3043|3041|3045.1|3042.1|3045.1|3042.6|3038.8|3036.3|790
1717652100000|2024-06-06 05:35:00|3045|3042|3047.3|3044.3|3049|3046.9|3041.9|3039.5|665
1717652400000|2024-06-06 05:40:00|3047.2|3044.2|3048.7|3046.7|3052.8|3050|3046.5|3044.2|715
1717652700000|2024-06-06 05:45:00|3048.8|3046.8|3046.9|3044.9|3050.8|3048.7|3046.5|3044.3|544
1717653000000|2024-06-06 05:50:00|3047|3045|3044.5|3042.5|3047.6|3045.1|3043.5|3041|567
1717653300000|2024-06-06 05:55:00|3044.2|3042.2|3045.6|3043.6|3048|3045.3|3042.7|3040.6|520
1717653600000|2024-06-06 06:00:00|3045.9|3043.9|3045|3042|3047.4|3045.1|3042.3|3040|629
1717653900000|2024-06-06 06:05:00|3044.9|3041.9|3046|3044|3049|3046.5|3044.5|3041.9|527
1717654200000|2024-06-06 06:10:00|3045.9|3043.9|3044.8|3042.8|3049|3046.9|3044.6|3042.2|441
1717654500000|2024-06-06 06:15:00|3045|3043|3045.4|3043.4|3049.7|3047.3|3044.8|3042.3|580
1717654800000|2024-06-06 06:20:00|3045.5|3043.5|3044.3|3042.3|3048.4|3046.1|3044|3041.8|438
1717655100000|2024-06-06 06:25:00|3044.2|3042.2|3038.2|3035.2|3044.2|3042.2|3037.5|3034.8|671
1717655400000|2024-06-06 06:30:00|3038.1|3035.1|3038|3036|3042.1|3039.7|3036.2|3033.5|680
1717655700000|2024-06-06 06:35:00|3038.6|3035.6|3029.2|3027.2|3039.1|3036.5|3027.4|3024.9|964
1717656000000|2024-06-06 06:40:00|3029.4|3027.4|3041.1|3038.1|3042.1|3039.1|3029.4|3027.2|916
1717656300000|2024-06-06 06:45:00|3041|3038|3043|3040|3044.4|3041.4|3039.8|3036.8|652
1717656600000|2024-06-06 06:50:00|3043.2|3040.2|3044.3|3041.3|3044.8|3041.8|3040.2|3037.2|483
1717656900000|2024-06-06 06:55:00|3044.5|3041.5|3042.3|3039.3|3044.7|3041.7|3039|3037|630
1717657200000|2024-06-06 07:00:00|3042.5|3039.5|3039.9|3037.9|3043.7|3041.7|3039.5|3037.1|483
1717657500000|2024-06-06 07:05:00|3039.7|3037.7|3039.3|3037.3|3041.2|3039.2|3038.3|3036.3|403
1717657800000|2024-06-06 07:10:00|3039.2|3037.2|3039.1|3037.1|3040.8|3038.4|3037.5|3035.3|391
1717658100000|2024-06-06 07:15:00|3039.6|3037.6|3040.3|3037.3|3041.8|3039.5|3038.9|3036.7|341
1717658400000|2024-06-06 07:20:00|3039.8|3037.8|3039.1|3037.1|3040.3|3038.3|3036.5|3034.2|323
1717658700000|2024-06-06 07:25:00|3038.8|3036.8|3034.4|3032.4|3038.9|3036.8|3032.7|3030.2|447
1717659000000|2024-06-06 07:30:00|3034.7|3031.4|3035.3|3033.3|3035.7|3033.3|3033.4|3031.1|377
1717659300000|2024-06-06 07:35:00|3035.4|3033.4|3035.1|3033.1|3036.6|3033.8|3034|3031.8|345
1717659600000|2024-06-06 07:40:00|3035.2|3033.2|3032.5|3030.5|3036.6|3034.2|3032.5|3030.5|422
1717659900000|2024-06-06 07:45:00|3032.4|3030.4|3031.7|3029.7|3035|3033|3031.2|3029.1|447
1717660200000|2024-06-06 07:50:00|3031.9|3029.9|3035.8|3033.8|3036.9|3034.7|3030.3|3028.2|466
1717660500000|2024-06-06 07:55:00|3035.7|3033.7|3034.8|3032.8|3036.8|3034.6|3034.1|3031.5|459
1717660800000|2024-06-06 08:00:00|3035|3033|3030.9|3027.9|3036|3033.8|3030|3027.8|402
1717661100000|2024-06-06 08:05:00|3030.8|3027.8|3030.2|3028.2|3030.8|3028.5|3027.9|3025.7|384
1717661400000|2024-06-06 08:10:00|3030.1|3028.1|3031.2|3029.2|3032.4|3030.4|3029.1|3026.7|328
1717661700000|2024-06-06 08:15:00|3031.1|3029.1|3029.5|3027.5|3031.1|3029.1|3028.7|3026.7|314
1717662000000|2024-06-06 08:20:00|3029.4|3027.4|3031|3028|3031.1|3028.7|3028.3|3026.3|256
1717662300000|2024-06-06 08:25:00|3030.9|3027.9|3031.4|3029.4|3032.2|3030.2|3030|3027.7|449
1717662600000|2024-06-06 08:30:00|3031.5|3029.5|3028.5|3026.5|3031.6|3029.6|3027.7|3025.4|346
1717662900000|2024-06-06 08:35:00|3028.6|3026.6|3029.5|3027.5|3030.5|3027.8|3028.1|3025.7|249
1717663200000|2024-06-06 08:40:00|3029.7|3027.7|3030.1|3028.1|3031.7|3029.3|3028|3026|265
1717663500000|2024-06-06 08:45:00|3030|3028|3029.8|3027.8|3031.8|3029.5|3029.6|3027.6|264
1717663800000|2024-06-06 08:50:00|3029.7|3027.7|3032.7|3030.7|3032.8|3030.8|3029.1|3026.6|294
1717664100000|2024-06-06 08:55:00|3032.8|3030.8|3033|3031|3033.9|3031.9|3031.9|3029.9|273
1717664400000|2024-06-06 09:00:00|3033.1|3031.1|3035.6|3033.6|3035.9|3033.9|3032.8|3030.7|294
1717664700000|2024-06-06 09:05:00|3035.7|3033.7|3036|3034|3037.2|3034.7|3035|3033|290
1717665000000|2024-06-06 09:10:00|3035.9|3033.9|3036.4|3034.4|3037.9|3035.2|3035.4|3033.4|318
1717665300000|2024-06-06 09:15:00|3036.6|3034.6|3035.3|3033.3|3038.1|3035.4|3034.9|3032.9|251
1717665600000|2024-06-06 09:20:00|3034.8|3032.8|3033.7|3031.7|3035.3|3033|3032|3029.9|386
1717665900000|2024-06-06 09:25:00|3034|3032|3031.3|3029.3|3034.9|3032.2|3030.7|3028.3|333
1717666200000|2024-06-06 09:30:00|3031.8|3028.8|3030.1|3028.1|3033.6|3031|3029.6|3027|485
1717666500000|2024-06-06 09:35:00|3030.7|3027.7|3029.7|3027.7|3031.4|3029|3029.1|3026.8|444
1717666800000|2024-06-06 09:40:00|3029.5|3027.5|3030.3|3028.3|3031|3028.9|3029|3027|453
1717667100000|2024-06-06 09:45:00|3030.6|3028.6|3029.6|3027.6|3031.2|3029.2|3027.7|3025.6|378
1717667400000|2024-06-06 09:50:00|3029.5|3027.5|3031.6|3029.6|3032.2|3030.1|3029|3027|435
1717667700000|2024-06-06 09:55:00|3031.5|3029.5|3032.6|3030.6|3034.2|3031.6|3030.9|3028.7|314
1717668000000|2024-06-06 10:00:00|3032.7|3030.7|3032.4|3029.4|3033.4|3031.4|3030.1|3028.1|265
1717668300000|2024-06-06 10:05:00|3031.9|3029.9|3030.1|3028.1|3032.5|3030.5|3029.9|3027.9|184
1717668600000|2024-06-06 10:10:00|3030|3028|3031.1|3029.1|3032.3|3030.3|3030|3028|196
1717668900000|2024-06-06 10:15:00|3030.9|3028.9|3032|3030|3033.2|3030.7|3030|3028|329
1717669200000|2024-06-06 10:20:00|3032.1|3030.1|3030.8|3028.8|3032.8|3030.8|3030.6|3028.6|256
1717669500000|2024-06-06 10:25:00|3030.7|3028.7|3030.5|3028.5|3031.4|3029.2|3029.2|3026.9|263
1717669800000|2024-06-06 10:30:00|3030.7|3028.7|3029|3027|3031.5|3029.5|3028.4|3026.4|266
1717670100000|2024-06-06 10:35:00|3029.1|3027.1|3029.2|3027.2|3030.8|3028.7|3028.5|3026.4|318
1717670400000|2024-06-06 10:40:00|3029.5|3027.5|3028.4|3026.4|3029.6|3027.6|3027.2|3025|275
1717670700000|2024-06-06 10:45:00|3028.5|3026.5|3031.8|3029.8|3031.9|3029.9|3028.5|3026.5|265
1717671000000|2024-06-06 10:50:00|3031.7|3029.7|3031.2|3029.2|3032.9|3030.9|3030.7|3028.1|331
1717671300000|2024-06-06 10:55:00|3031.1|3029.1|3030.6|3028.6|3032.2|3029.7|3030|3027.4|218
1717671600000|2024-06-06 11:00:00|3030.7|3028.7|3028.2|3025.2|3032|3029.6|3027.9|3025.1|345
1717671900000|2024-06-06 11:05:00|3028.4|3025.4|3029.2|3027.2|3029.6|3027.5|3027.5|3024.7|295
1717672200000|2024-06-06 11:10:00|3029.3|3027.3|3033.5|3031.5|3034|3031.6|3029|3026.7|259
1717672500000|2024-06-06 11:15:00|3033.3|3031.3|3030|3028|3034.1|3031.9|3029.8|3027.5|292
1717672800000|2024-06-06 11:20:00|3029.9|3027.9|3034.9|3031.9|3035.1|3032.5|3029.1|3027|327
1717673100000|2024-06-06 11:25:00|3034.5|3032.5|3031.3|3029.3|3034.8|3032.6|3031.3|3029|317
1717673400000|2024-06-06 11:30:00|3031.2|3029.2|3032.4|3030.4|3033.9|3031.2|3030.6|3028.3|288
1717673700000|2024-06-06 11:35:00|3032.3|3030.3|3033.5|3031.5|3036.2|3033.5|3032.1|3030.1|339
1717674000000|2024-06-06 11:40:00|3033.4|3031.4|3033.7|3031.7|3035.4|3033.4|3032.3|3030.3|269
1717674300000|2024-06-06 11:45:00|3033.6|3031.6|3031.9|3028.9|3034.9|3032.7|3031.3|3028.8|287
1717674600000|2024-06-06 11:50:00|3032|3029|3032.8|3030.8|3033.7|3031.3|3031.3|3028.9|321
1717674900000|2024-06-06 11:55:00|3033|3031|3032.9|3030.9|3033.5|3031.3|3031.9|3029.1|313
1717675200000|2024-06-06 12:00:00|3032.8|3030.8|3028.3|3026.3|3033.5|3031.5|3028.3|3026.3|466
1717675500000|2024-06-06 12:05:00|3027.8|3025.8|3027.6|3025.6|3028.8|3026.8|3023.1|3020.7|593
1717675800000|2024-06-06 12:10:00|3027.5|3025.5|3028.3|3025.3|3030|3027.7|3023.9|3021.9|458
1717676100000|2024-06-06 12:15:00|3028.2|3025.2|3036.7|3034.7|3037.1|3034.8|3027|3024|1039
1717676400000|2024-06-06 12:20:00|3037.1|3035.1|3028.6|3025.6|3038|3035.4|3025.7|3023.7|1086
1717676700000|2024-06-06 12:25:00|3027.2|3025.2|3026.3|3023.3|3028.3|3025.9|3022.3|3020.3|879
1717677000000|2024-06-06 12:30:00|3026.5|3023.5|3022.7|3020.7|3038.4|3033.4|3022.1|3019.6|1472
1717677300000|2024-06-06 12:35:00|3022.5|3020.5|3020|3018|3023.4|3021.2|3015.1|3013|1241
1717677600000|2024-06-06 12:40:00|3019.7|3017.7|3017.2|3015.2|3024.4|3022.1|3016.4|3013.9|1032
1717677900000|2024-06-06 12:45:00|3017.3|3015.3|3020.1|3017.1|3022.6|3020.6|3013.9|3011.4|893
1717678200000|2024-06-06 12:50:00|3019.8|3017.8|3018.1|3015.1|3020.4|3018.1|3012.4|3009.8|1039
1717678500000|2024-06-06 12:55:00|3017.6|3015.6|3017.9|3014.9|3020.2|3017.8|3014.6|3012.2|827
1717678800000|2024-06-06 13:00:00|3017.4|3015.4|3024|3022|3028|3025.6|3015.8|3013.8|1496
1717679100000|2024-06-06 13:05:00|3024.4|3021.4|3026|3024|3027.2|3025|3015.4|3013.2|1302
1717679400000|2024-06-06 13:10:00|3026.1|3024.1|3030.7|3028.7|3035.7|3033.3|3025.4|3022.9|1337
1717679700000|2024-06-06 13:15:00|3031.4|3028.4|3029.2|3027.2|3035.6|3033.1|3025.7|3023.2|1115
1717680000000|2024-06-06 13:20:00|3029.1|3027.1|3043.4|3041.4|3045.1|3042.9|3028.9|3025.9|1049
1717680300000|2024-06-06 13:25:00|3043.1|3041.1|3046.4|3044.4|3048.5|3046.2|3038.6|3035.6|1241
1717680600000|2024-06-06 13:30:00|3047|3044|3055.5|3053.5|3056.4|3053.9|3044|3041|1526
1717680900000|2024-06-06 13:35:00|3056.1|3053.1|3053.8|3050.8|3058|3055.9|3046.4|3043.7|1535
1717681200000|2024-06-06 13:40:00|3053.6|3050.6|3056.8|3054.8|3057.9|3055.3|3049.5|3046.7|1285
1717681500000|2024-06-06 13:45:00|3056.6|3054.6|3045.5|3043.5|3060.4|3058.2|3045.1|3043.1|1337
1717681800000|2024-06-06 13:50:00|3045.4|3043.4|3041.5|3039.5|3049.3|3047.3|3038.7|3036.7|1261
1717682100000|2024-06-06 13:55:00|3041.4|3039.4|3042.2|3040.2|3050.7|3048.3|3038.6|3036.6|1218
1717682400000|2024-06-06 14:00:00|3042.3|3040.3|3043.8|3041.8|3045.8|3043.5|3039.2|3036.9|1324
1717682700000|2024-06-06 14:05:00|3044.5|3041.5|3044.6|3042.6|3048.8|3046.4|3039.1|3036.6|1165
1717683000000|2024-06-06 14:10:00|3044.5|3042.5|3035.5|3033.5|3046.8|3044.6|3034.9|3032.9|1060
1717683300000|2024-06-06 14:15:00|3035.6|3033.6|3040.2|3038.2|3041.7|3039.7|3033|3030.5|1062
1717683600000|2024-06-06 14:20:00|3040.5|3038.5|3048.2|3046.2|3049.5|3047.5|3040|3038|931
1717683900000|2024-06-06 14:25:00|3048.1|3046.1|3045.9|3043.9|3051.4|3048.8|3044.4|3042.4|1038
1717684200000|2024-06-06 14:30:00|3045.8|3043.8|3048.5|3045.5|3051.2|3049.2|3044.1|3042|912
1717684500000|2024-06-06 14:35:00|3048.6|3045.6|3056.1|3054.1|3056.4|3054.2|3047.8|3045.6|874
1717684800000|2024-06-06 14:40:00|3056|3054|3054.5|3052.5|3058.4|3056.4|3052.4|3050|891
1717685100000|2024-06-06 14:45:00|3054.6|3052.6|3059.8|3057.8|3062.2|3059.8|3053.4|3050.9|997
1717685400000|2024-06-06 14:50:00|3059.9|3057.9|3057.6|3055.6|3060.7|3058.7|3054.8|3052.3|877
1717685700000|2024-06-06 14:55:00|3057.5|3055.5|3060.8|3057.8|3061.8|3059.7|3055.9|3053.7|852
1717686000000|2024-06-06 15:00:00|3060.6|3057.6|3073.9|3071.9|3074.8|3072.8|3059.8|3057.2|1264
1717686300000|2024-06-06 15:05:00|3073.8|3071.8|3077.8|3075.8|3078.2|3076.2|3070.6|3068.6|1127
1717686600000|2024-06-06 15:10:00|3077.5|3075.5|3082.1|3080.1|3087|3085|3077.5|3075.3|1188
1717686900000|2024-06-06 15:15:00|3082|3080|3091|3089|3094.9|3092.9|3080.9|3078.9|1111
1717687200000|2024-06-06 15:20:00|3091.4|3089.4|3103.4|3101.4|3104|3102|3089.8|3087.3|1281
1717687500000|2024-06-06 15:25:00|3103.3|3101.3|3112.8|3110.8|3113.5|3111.3|3102.2|3100.2|1313
1717687800000|2024-06-06 15:30:00|3113.3|3111.3|3109.4|3107.4|3118.7|3116.7|3106.4|3104.1|1432
1717688100000|2024-06-06 15:35:00|3109.3|3107.3|3114.6|3112.6|3119.1|3116.9|3109.2|3107.2|1225
1717688400000|2024-06-06 15:40:00|3114.7|3112.7|3119.9|3117.9|3121.4|3119.3|3111|3108.8|1196
1717688700000|2024-06-06 15:45:00|3120|3118|3121.3|3119.3|3121.7|3119.7|3115.6|3113.1|1128
1717689000000|2024-06-06 15:50:00|3121.2|3119.2|3121.6|3118.6|3122.4|3119.9|3118|3115.6|916
1717689300000|2024-06-06 15:55:00|3121.1|3119.1|3116.4|3114.4|3123.4|3121.4|3115.8|3113.8|929
1717689600000|2024-06-06 16:00:00|3116.6|3114.6|3105.6|3103.6|3118.4|3116.4|3104.1|3102.1|1062
1717689900000|2024-06-06 16:05:00|3105.8|3103.8|3113.4|3111.4|3114.2|3112.2|3105.8|3103.8|922
1717690200000|2024-06-06 16:10:00|3113.6|3111.6|3119.9|3117.9|3123|3121|3110|3108|923
1717690500000|2024-06-06 16:15:00|3119.8|3117.8|3115.4|3113.4|3122|3120|3114.2|3112.2|918
1717690800000|2024-06-06 16:20:00|3115.6|3113.6|3118.4|3116.4|3118.5|3116.5|3113|3111|1066
1717691100000|2024-06-06 16:25:00|3118.5|3116.5|3122.3|3120.3|3122.6|3120.6|3118.5|3116.5|848
1717691400000|2024-06-06 16:30:00|3122.4|3120.4|3120.4|3118.4|3124.3|3121.7|3118.1|3116|645
1717691700000|2024-06-06 16:35:00|3120.3|3118.3|3122.5|3120.5|3124.1|3122.1|3119.9|3117.9|515
1717692000000|2024-06-06 16:40:00|3122.6|3120.6|3128.7|3126.7|3130.9|3128.9|3122.3|3120.3|668
1717692300000|2024-06-06 16:45:00|3128.8|3126.8|3127.6|3125.6|3129.4|3127.4|3126.4|3124.4|508
1717692600000|2024-06-06 16:50:00|3127.5|3125.5|3129.4|3127.4|3130.1|3128.1|3126.6|3124.3|513
1717692900000|2024-06-06 16:55:00|3129.3|3127.3|3125.1|3123.1|3129.3|3127.3|3123.2|3121.2|632
1717693200000|2024-06-06 17:00:00|3125.3|3123.3|3123.8|3121.8|3128.5|3126.5|3122.3|3120.3|658
1717693500000|2024-06-06 17:05:00|3123.7|3121.7|3123.1|3121.1|3123.7|3121.7|3120.8|3118.8|563
1717693800000|2024-06-06 17:10:00|3123|3121|3122.4|3120.4|3125.2|3122.7|3121.1|3119.1|519
1717694100000|2024-06-06 17:15:00|3122.5|3120.5|3124.4|3122.4|3124.4|3122.4|3120.7|3118.7|489
1717694400000|2024-06-06 17:20:00|3124.3|3122.3|3125.2|3123.2|3126.6|3124.6|3123.4|3121.3|623
1717694700000|2024-06-06 17:25:00|3125.1|3123.1|3123.9|3121.9|3128.6|3126.6|3123|3121|637
1717695000000|2024-06-06 17:30:00|3124|3122|3127|3125|3127.8|3125.8|3123.7|3121.7|476
1717695300000|2024-06-06 17:35:00|3126.9|3124.9|3127.8|3125.8|3129.2|3127.2|3126.7|3124.7|354
1717695600000|2024-06-06 17:40:00|3127.9|3125.9|3127.9|3125.9|3128.8|3126.8|3126.8|3124.8|339
1717695900000|2024-06-06 17:45:00|3128|3126|3131.2|3129.2|3131.8|3129.8|3127.9|3125.9|420
1717696200000|2024-06-06 17:50:00|3131.3|3129.3|3134.3|3132.3|3135.8|3133.8|3131|3129|502
1717696500000|2024-06-06 17:55:00|3134.2|3132.2|3133.8|3131.8|3134.7|3132.7|3131|3129|447
1717696800000|2024-06-06 18:00:00|3133.7|3131.7|3126.7|3124.7|3133.7|3131.7|3124.7|3122.7|591
1717697100000|2024-06-06 18:05:00|3126.6|3124.6|3121.7|3119.7|3126.6|3124.6|3121.2|3119.2|687
1717697400000|2024-06-06 18:10:00|3121.8|3119.8|3126.3|3124.3|3126.8|3124.8|3121.8|3119.8|527
1717697700000|2024-06-06 18:15:00|3126.4|3124.4|3131.3|3129.3|3131.3|3129.3|3126.2|3124.2|530
1717698000000|2024-06-06 18:20:00|3131.1|3129.1|3130|3128|3131.7|3129.7|3129|3127|401
1717698300000|2024-06-06 18:25:00|3130.2|3128.2|3129.9|3127.9|3131.3|3129.3|3128.6|3126.6|503
1717698600000|2024-06-06 18:30:00|3130|3128|3131.8|3129.8|3132.4|3130.4|3128.7|3126.6|348
1717698900000|2024-06-06 18:35:00|3131.6|3129.6|3131.1|3129.1|3134.2|3132|3130.4|3128.4|405
1717699200000|2024-06-06 18:40:00|3131|3129|3132.6|3130.6|3133.2|3131.2|3131|3129|282
1717699500000|2024-06-06 18:45:00|3132.5|3130.5|3132.4|3130.4|3134.2|3132.2|3131.9|3129.9|286
1717699800000|2024-06-06 18:50:00|3132.3|3130.3|3132.8|3130.8|3133.3|3131.3|3131.9|3129.9|289
1717700100000|2024-06-06 18:55:00|3132.6|3130.6|3130|3128|3133|3131|3129.2|3127.2|264
1717700400000|2024-06-06 19:00:00|3129.9|3127.9|3128.2|3126.2|3129.9|3127.9|3127.8|3125.8|252
1717700700000|2024-06-06 19:05:00|3128.3|3126.3|3130.8|3128.8|3131.3|3129.3|3128.3|3126.3|240
1717701000000|2024-06-06 19:10:00|3130.7|3128.7|3131.1|3129.1|3131.2|3129.2|3129.6|3127.6|198
1717701300000|2024-06-06 19:15:00|3131.2|3129.2|3131|3129|3132.8|3130.8|3130.3|3128.3|298
1717701600000|2024-06-06 19:20:00|3131.3|3129.3|3130.8|3128.8|3132.3|3130.3|3130.2|3128.2|184
1717701900000|2024-06-06 19:25:00|3130.9|3128.9|3129.9|3127.9|3131.3|3129.3|3129.1|3127.1|354
1717702200000|2024-06-06 19:30:00|3130|3128|3127.1|3125.1|3130.3|3128.3|3127|3125|298
1717702500000|2024-06-06 19:35:00|3127.2|3125.2|3125.4|3123.4|3127.4|3125.4|3125.4|3123.4|262
1717702800000|2024-06-06 19:40:00|3125.3|3123.3|3125|3123|3126.3|3124.3|3124.6|3122.6|372
1717703100000|2024-06-06 19:45:00|3125.1|3123.1|3124.5|3122.5|3125.6|3123.6|3123.5|3121.5|329
1717703400000|2024-06-06 19:50:00|3124.7|3122.7|3125.2|3123.2|3125.3|3123.3|3123.4|3121.4|273
1717703700000|2024-06-06 19:55:00|3125.5|3123.5|3126.3|3124.3|3127.2|3125.2|3124.4|3122.4|307
1717704000000|2024-06-06 20:00:00|3126.2|3124.2|3130.2|3128.2|3130.4|3128.4|3125.6|3123.6|257
1717704300000|2024-06-06 20:05:00|3130.3|3128.3|3129.2|3127.2|3130.6|3128.6|3128.3|3126.3|163
1717704600000|2024-06-06 20:10:00|3129.3|3127.3|3129.8|3127.8|3130.1|3128.1|3128.6|3126.6|141
1717704900000|2024-06-06 20:15:00|3129.9|3127.9|3128.4|3126.4|3129.9|3127.9|3127.9|3125.9|169
1717705200000|2024-06-06 20:20:00|3128.5|3126.5|3128.5|3126.5|3129.4|3127.4|3127.9|3125.9|109
1717705500000|2024-06-06 20:25:00|3128.4|3126.4|3129.8|3127.8|3130.8|3128.8|3128.4|3126.4|175
1717705800000|2024-06-06 20:30:00|3129.9|3127.9|3128.8|3126.8|3129.9|3127.9|3128.7|3126.7|104
1717706100000|2024-06-06 20:35:00|3128.7|3126.7|3130|3128|3130|3128|3128.7|3126.7|100
1717706400000|2024-06-06 20:40:00|3130.1|3128.1|3130.3|3128.3|3130.9|3128.9|3129.2|3126.5|145
1717706700000|2024-06-06 20:45:00|3130.2|3128.2|3130.9|3127.9|3131.6|3128.8|3130.2|3127.6|117
1717707000000|2024-06-06 20:50:00|3131.1|3128.1|3134.1|3132.1|3135.1|3132.1|3130.9|3127.9|215
1717707300000|2024-06-06 20:55:00|3133.9|3131.9|3134.7|3131.7|3135.6|3132.6|3132.4|3124.5|200
1717711200000|2024-06-06 22:00:00|3137.2|3134.2|3134.9|3131.9|3139.2|3136.2|3134.8|3131.8|112
1717711500000|2024-06-06 22:05:00|3134.7|3131.7|3134.1|3132.1|3135.5|3133.5|3133.8|3131.7|99
1717711800000|2024-06-06 22:10:00|3134.7|3131.7|3134.9|3131.9|3135.4|3132.4|3133.9|3130.9|64
1717712100000|2024-06-06 22:15:00|3135|3132|3135.9|3132.9|3136.5|3133.5|3134.8|3131.8|84
1717712400000|2024-06-06 22:20:00|3135.8|3132.8|3134.6|3131.6|3137|3134|3134.4|3131.4|112
1717712700000|2024-06-06 22:25:00|3134.7|3131.7|3134.9|3131.9|3135.6|3132.6|3134.4|3131.4|54
1717713000000|2024-06-06 22:30:00|3134.8|3131.8|3134.9|3131.9|3134.9|3131.9|3133.7|3130.7|54
1717713300000|2024-06-06 22:35:00|3134.8|3131.8|3134.2|3131.2|3135.5|3132.7|3133.6|3130.7|86
1717713600000|2024-06-06 22:40:00|3134.3|3131.3|3134.4|3131.4|3134.9|3132.5|3133.5|3131.1|48
1717713900000|2024-06-06 22:45:00|3134.5|3131.5|3134|3132|3135|3132.5|3133.9|3131.3|49
1717714200000|2024-06-06 22:50:00|3134.3|3132.3|3134.1|3132.1|3134.8|3132.7|3133.7|3131.2|65
1717714500000|2024-06-06 22:55:00|3134.2|3132.2|3135.7|3133.7|3137.1|3134.7|3134.1|3131.9|85
1717714800000|2024-06-06 23:00:00|3136.4|3133.4|3136.2|3134.2|3137|3134.5|3135.6|3133.2|83
1717715100000|2024-06-06 23:05:00|3136.1|3134.1|3134.8|3131.8|3136.5|3134.1|3134.8|3131.8|93
1717715400000|2024-06-06 23:10:00|3134.9|3131.9|3134.5|3131.5|3134.9|3132.4|3133.6|3131.1|73
1717715700000|2024-06-06 23:15:00|3134.6|3131.6|3134.9|3131.9|3135.7|3132.7|3134.4|3131.5|57
1717716000000|2024-06-06 23:20:00|3135|3132|3138.7|3136.7|3140.1|3137.1|3134.9|3131.9|177
1717716300000|2024-06-06 23:25:00|3138.9|3135.9|3136.3|3134.3|3139.2|3136.8|3135.1|3132.5|125
1717716600000|2024-06-06 23:30:00|3136.2|3134.2|3136.9|3133.9|3137.4|3134.5|3134.7|3132.6|122
1717716900000|2024-06-06 23:35:00|3136.4|3134.4|3136.5|3133.5|3137|3134.4|3135.7|3132.8|87
1717717200000|2024-06-06 23:40:00|3136.4|3133.4|3135.7|3132.7|3136.4|3133.5|3134|3131.3|97
1717717500000|2024-06-06 23:45:00|3135.6|3132.6|3133.6|3131.6|3135.6|3132.6|3133.1|3130.6|135
1717717800000|2024-06-06 23:50:00|3133.5|3131.5|3134.1|3131.1|3135.5|3132.9|3132.9|3130.4|182
1717718100000|2024-06-06 23:55:00|3133.7|3131.7|3135.8|3132.8|3135.8|3133.1|3133.4|3130.8|133
1717718400000|2024-06-07 00:00:00|3135.7|3132.7|3130.9|3128.9|3135.7|3132.7|3129.9|3127.4|251
1717718700000|2024-06-07 00:05:00|3131.2|3129.2|3134.5|3131.5|3135|3132.4|3130.5|3127.9|198
1717719000000|2024-06-07 00:10:00|3134.4|3131.4|3137.4|3134.4|3137.5|3134.9|3133.3|3130.8|189
1717719300000|2024-06-07 00:15:00|3137.3|3134.3|3135.6|3132.6|3137.3|3134.4|3134.4|3132.2|210
1717719600000|2024-06-07 00:20:00|3135.8|3132.8|3134.3|3132.3|3137.2|3135.2|3134.1|3131.5|174
1717719900000|2024-06-07 00:25:00|3134.4|3132.4|3133.8|3130.8|3134.9|3132.4|3131.6|3128.9|202
1717720200000|2024-06-07 00:30:00|3133.9|3130.9|3136.5|3133.5|3137.1|3134.1|3133.6|3130.8|169
1717720500000|2024-06-07 00:35:00|3136.8|3133.8|3135.3|3132.3|3136.8|3134.1|3133.3|3130.8|224
1717720800000|2024-06-07 00:40:00|3135.4|3132.4|3138.2|3135.2|3139.4|3136.6|3134.1|3131.5|259
1717721100000|2024-06-07 00:45:00|3138.6|3135.6|3139.3|3137.3|3142.6|3140.1|3137.6|3134.9|355
1717721400000|2024-06-07 00:50:00|3139.1|3137.1|3138.1|3135.1|3140.1|3137.5|3136.1|3133.5|436
1717721700000|2024-06-07 00:55:00|3137.7|3135.7|3137.9|3135.9|3139.1|3136.7|3135.8|3133.5|337
1717722000000|2024-06-07 01:00:00|3138|3136|3141|3139|3146.8|3144.2|3138|3136|1347
1717722300000|2024-06-07 01:05:00|3141.3|3139.3|3138.3|3136.3|3146.7|3144|3138|3135.5|1148
1717722600000|2024-06-07 01:10:00|3138.8|3136.8|3127.5|3125.5|3140.6|3138.4|3122.8|3119.8|1205
1717722900000|2024-06-07 01:15:00|3127.6|3125.6|3132.1|3129.1|3133.1|3130.8|3125|3122.7|991
1717723200000|2024-06-07 01:20:00|3132.3|3129.3|3126.4|3123.4|3134.5|3132.5|3124.7|3122.5|819
1717723500000|2024-06-07 01:25:00|3125.8|3123.8|3121.6|3119.6|3127.4|3124.7|3117.6|3114.6|1017
1717723800000|2024-06-07 01:30:00|3121.7|3119.7|3119.6|3116.6|3123.4|3120.6|3119.2|3116.5|752
1717724100000|2024-06-07 01:35:00|3119.7|3116.7|3117.6|3115.6|3121.8|3119.8|3116.3|3114|861
1717724400000|2024-06-07 01:40:00|3117.7|3115.7|3120.9|3117.9|3121|3118|3111.6|3109|969
1717724700000|2024-06-07 01:45:00|3121|3118|3116.9|3113.9|3121|3118|3114.1|3111.1|711
1717725000000|2024-06-07 01:50:00|3117|3114|3118.5|3115.5|3121.7|3118.9|3115.5|3112.7|738
1717725300000|2024-06-07 01:55:00|3118.4|3115.4|3117.6|3114.6|3118.8|3115.8|3114.1|3111.4|676
1717725600000|2024-06-07 02:00:00|3117.9|3114.9|3110.2|3107.2|3120.3|3117.4|3108.5|3105.6|940
1717725900000|2024-06-07 02:05:00|3109.8|3107.8|3115.4|3112.4|3125.5|3116.5|3109.5|3106.5|802
1717726200000|2024-06-07 02:10:00|3115.3|3112.3|3119|3116|3121.2|3118.5|3114.6|3111.6|732
1717726500000|2024-06-07 02:15:00|3118.9|3115.9|3114.3|3111.3|3119.2|3116.2|3112.7|3109.7|285
1717726800000|2024-06-07 02:20:00|3114.2|3111.2|3114.9|3111.9|3116.6|3114.1|3113.4|3110.4|263
1717727100000|2024-06-07 02:25:00|3114.8|3111.8|3118.8|3116.8|3119.6|3117.2|3113.9|3111.6|403
1717727400000|2024-06-07 02:30:00|3118.9|3116.9|3118.1|3115.1|3120.1|3117.7|3115.5|3112.5|713
1717727700000|2024-06-07 02:35:00|3118|3115|3119.9|3116.9|3121|3118.5|3113.2|3110.7|773
1717728000000|2024-06-07 02:40:00|3119.8|3116.8|3123.7|3120.7|3124.4|3121.7|3117.7|3114.7|744
1717728300000|2024-06-07 02:45:00|3123.6|3120.6|3126|3123|3126.1|3123.5|3119.8|3116.8|637
1717728600000|2024-06-07 02:50:00|3125.9|3122.9|3126.2|3123.2|3128.8|3126.5|3123.5|3121|602
1717728900000|2024-06-07 02:55:00|3126.1|3123.1|3122.6|3119.6|3127.4|3125|3121.6|3119|664
1717729200000|2024-06-07 03:00:00|3122.7|3119.7|3124|3121|3125.5|3122.5|3119.2|3116.5|581
1717729500000|2024-06-07 03:05:00|3124.1|3121.1|3117.7|3114.7|3124.5|3121.5|3116.9|3114.1|642
1717729800000|2024-06-07 03:10:00|3117.5|3114.5|3116|3114|3119.3|3116.6|3114.7|3112.2|623
1717730100000|2024-06-07 03:15:00|3116.1|3114.1|3116.7|3113.7|3120.4|3117.8|3115.8|3113.4|554
1717730400000|2024-06-07 03:20:00|3116.6|3113.6|3120.1|3118.1|3120.9|3118.8|3115.9|3113.4|480
1717730700000|2024-06-07 03:25:00|3120.8|3117.8|3122|3120|3123.4|3120.9|3120|3117.8|507
1717731000000|2024-06-07 03:30:00|3122.5|3119.5|3118.7|3115.7|3122.9|3120.1|3117.8|3114.8|277
1717731300000|2024-06-07 03:35:00|3118.8|3115.8|3124.7|3122.7|3125.6|3122.9|3118|3115|289
1717731600000|2024-06-07 03:40:00|3124.8|3122.8|3128.1|3125.1|3129|3126.4|3123.2|3120.6|276
1717731900000|2024-06-07 03:45:00|3128|3125|3134.2|3131.2|3135.2|3132.5|3127.1|3124.7|358
1717732200000|2024-06-07 03:50:00|3134.1|3131.1|3136.2|3133.2|3136.9|3134|3132.2|3129.7|550
1717732500000|2024-06-07 03:55:00|3136.1|3133.1|3134.9|3131.9|3136.2|3133.2|3133.3|3130.6|228
1717732800000|2024-06-07 04:00:00|3134.4|3132.4|3131.9|3128.9|3135.2|3132.4|3131.4|3128.6|211
1717733100000|2024-06-07 04:05:00|3132|3129|3133.1|3130.1|3134.6|3131.6|3131.8|3128.8|192
1717733400000|2024-06-07 04:10:00|3133.2|3130.2|3136.9|3133.9|3137.9|3134.9|3132.9|3129.9|184
1717733700000|2024-06-07 04:15:00|3136.3|3134.3|3136.4|3133.4|3137.1|3134.5|3134.8|3132.2|282
1717734000000|2024-06-07 04:20:00|3136.3|3133.3|3140.1|3137.1|3140.1|3137.1|3134.8|3132.8|316
1717734300000|2024-06-07 04:25:00|3139.9|3136.9|3147.7|3144.7|3147.7|3144.8|3139.5|3136.8|409
1717734600000|2024-06-07 04:30:00|3147.6|3144.6|3152.7|3149.7|3154.5|3152.1|3147.6|3144.6|468
1717734900000|2024-06-07 04:35:00|3152.8|3149.8|3152.8|3150.8|3154.5|3152|3151.1|3148.5|439
1717735200000|2024-06-07 04:40:00|3152.4|3150.4|3152.8|3149.8|3156.6|3153.9|3151.9|3149.4|358
1717735500000|2024-06-07 04:45:00|3152.9|3149.9|3149.9|3146.9|3153.3|3150.6|3148.5|3146.1|267
1717735800000|2024-06-07 04:50:00|3149.3|3147.3|3149.8|3146.8|3150.3|3147.7|3145.8|3143.2|321
1717736100000|2024-06-07 04:55:00|3149.4|3147.4|3149.8|3146.8|3151|3148.6|3148.4|3145.8|300
1717736400000|2024-06-07 05:00:00|3150.1|3147.1|3152.4|3149.4|3153.4|3151|3147.9|3145.4|453
1717736700000|2024-06-07 05:05:00|3152.2|3150.2|3148.9|3146.9|3152.7|3150.2|3147.6|3145.2|423
1717737000000|2024-06-07 05:10:00|3148.7|3146.7|3144.3|3141.3|3148.8|3146.8|3142.3|3140.1|543
1717737300000|2024-06-07 05:15:00|3144.4|3141.4|3141.1|3139.1|3144.5|3142|3140.6|3138|374
1717737600000|2024-06-07 05:20:00|3141.2|3139.2|3144.2|3142.2|3145.1|3142.7|3138.9|3136.9|472
1717737900000|2024-06-07 05:25:00|3144.1|3142.1|3144.5|3141.5|3147.2|3145.1|3143.3|3140.9|372
1717738200000|2024-06-07 05:30:00|3144.1|3142.1|3133.3|3130.3|3147.1|3144.7|3128.1|3126.1|1322
1717738500000|2024-06-07 05:35:00|3133.5|3130.5|3129.6|3127.6|3134.9|3132.3|3127.7|3125.5|1024
1717738800000|2024-06-07 05:40:00|3129.7|3127.7|3129.8|3127.8|3130.8|3128.8|3126.1|3123.8|894
1717739100000|2024-06-07 05:45:00|3130.1|3128.1|3122.2|3120.2|3130.2|3128.1|3122|3119.4|716
1717739400000|2024-06-07 05:50:00|3122.4|3120.4|3123|3121|3126.6|3124.2|3121.2|3118.7|813
1717739700000|2024-06-07 05:55:00|3122.9|3120.9|3121.7|3118.7|3125.7|3123.5|3117.4|3115.1|758
1717740000000|2024-06-07 06:00:00|3120.9|3118.9|3119|3117|3125.1|3122.7|3118.5|3115.9|857
1717740300000|2024-06-07 06:05:00|3119.1|3117.1|3117.3|3115.3|3122.5|3120.1|3116.9|3114.6|903
1717740600000|2024-06-07 06:10:00|3117.1|3115.1|3122.2|3119.2|3122.5|3119.7|3116.3|3113.7|738
1717740900000|2024-06-07 06:15:00|3122.1|3119.1|3117|3115|3123.2|3120.6|3116|3113.5|771
1717741200000|2024-06-07 06:20:00|3116.9|3114.9|3119.7|3116.7|3121.9|3119.2|3116.9|3114.9|718
1717741500000|2024-06-07 06:25:00|3119.5|3116.5|3117.1|3114.1|3119.5|3116.6|3111.1|3108.5|854
1717741800000|2024-06-07 06:30:00|3116.2|3113.2|3118.1|3115.1|3120.5|3117.5|3115.1|3112.1|970
1717742100000|2024-06-07 06:35:00|3117.9|3114.9|3124.5|3121.5|3126.3|3123.3|3117.4|3114.5|717
1717742400000|2024-06-07 06:40:00|3124.4|3121.4|3122.3|3119.3|3124.5|3121.5|3119.4|3116.4|600
1717742700000|2024-06-07 06:45:00|3122.2|3119.2|3124|3121|3124.8|3121.8|3120.1|3117.1|617
1717743000000|2024-06-07 06:50:00|3123.9|3120.9|3126.9|3124.9|3127.6|3124.9|3121.9|3118.9|702
1717743300000|2024-06-07 06:55:00|3126.8|3124.8|3123.5|3121.5|3130.6|3127.8|3122.3|3120|960
1717743600000|2024-06-07 07:00:00|3123.3|3121.3|3124.2|3122.2|3126.6|3124.1|3122.8|3120|567
1717743900000|2024-06-07 07:05:00|3124.3|3122.3|3128|3125|3131.1|3128.4|3124|3121.3|597
1717744200000|2024-06-07 07:10:00|3127.4|3125.4|3133.3|3131.3|3133.8|3131.7|3127.4|3125.3|522
1717744500000|2024-06-07 07:15:00|3133.4|3131.4|3127.7|3125.7|3134.2|3131.4|3127.4|3124.9|435
1717744800000|2024-06-07 07:20:00|3127.6|3125.6|3127|3124|3129.2|3126.8|3125.9|3123.7|363
1717745100000|2024-06-07 07:25:00|3126.9|3123.9|3123.6|3121.6|3127.5|3124.5|3122.9|3120.5|421
1717745400000|2024-06-07 07:30:00|3123.5|3121.5|3125.1|3122.1|3125.7|3123|3120.4|3117.4|415
1717745700000|2024-06-07 07:35:00|3125.4|3122.4|3121.2|3118.2|3126|3123.4|3120.5|3117.8|463
1717746000000|2024-06-07 07:40:00|3121.1|3118.1|3122.2|3120.2|3123.7|3120.7|3120.5|3117.9|381
1717746300000|2024-06-07 07:45:00|3122|3120|3124.9|3121.9|3125|3122.3|3120.3|3117.8|389
1717746600000|2024-06-07 07:50:00|3124.7|3121.7|3125.8|3123.8|3127.3|3124.7|3123.2|3120.5|470
1717746900000|2024-06-07 07:55:00|3125.7|3123.7|3123.8|3121.8|3127|3124.7|3123.7|3121|392
1717747200000|2024-06-07 08:00:00|3123.7|3121.7|3100.4|3098.4|3124.5|3122.2|3100.2|3097.7|1238
1717747500000|2024-06-07 08:05:00|3100.5|3098.5|3099.7|3096.7|3103|3100.1|3089.8|3086.8|1404
1717747800000|2024-06-07 08:10:00|3099.8|3096.8|3093|3090|3106.3|3103.4|3090.6|3087.6|1408
1717748100000|2024-06-07 08:15:00|3093.1|3090.1|3098.9|3095.9|3099.5|3096.6|3090.5|3087.5|1017
1717748400000|2024-06-07 08:20:00|3098.7|3095.7|3096.4|3093.4|3100.6|3097.6|3094.3|3091.5|980
1717748700000|2024-06-07 08:25:00|3096.3|3093.3|3092|3089|3096.5|3093.5|3090|3087|841
1717749000000|2024-06-07 08:30:00|3091.9|3088.9|3085.2|3082.2|3092.3|3089.4|3080.6|3077.7|1164
1717749300000|2024-06-07 08:35:00|3085.1|3082.1|3075.1|3072.1|3087.8|3084.8|3073.5|3070.5|1121
1717749600000|2024-06-07 08:40:00|3074.7|3072.7|3079.3|3077.3|3080.7|3078.2|3066.9|3063.9|1234
1717749900000|2024-06-07 08:45:00|3079.8|3076.8|3068.8|3066.8|3081.2|3078.5|3068.8|3066|903
1717750200000|2024-06-07 08:50:00|3068.7|3066.7|3078.1|3075.1|3078.7|3076.1|3066.1|3063.1|913
1717750500000|2024-06-07 08:55:00|3078|3075|3077.2|3074.2|3078.5|3076.1|3074|3071.5|704
1717750800000|2024-06-07 09:00:00|3077.3|3074.3|3063.1|3060.1|3078.2|3075.2|3062.5|3060|859
1717751100000|2024-06-07 09:05:00|3063|3060|3066.5|3064.5|3067.5|3064.6|3057.8|3055|917
1717751400000|2024-06-07 09:10:00|3066.6|3063.6|3069|3067|3070.1|3067.7|3063|3060.5|847
1717751700000|2024-06-07 09:15:00|3069.1|3066.1|3061.5|3058.5|3070.3|3067.8|3059.6|3057|683
1717752000000|2024-06-07 09:20:00|3061.6|3058.6|3060.6|3057.6|3063.3|3060.3|3057.7|3054.7|647
1717752300000|2024-06-07 09:25:00|3060.5|3057.5|3049.1|3046.1|3061.4|3058.4|3043.5|3040.5|957
1717752600000|2024-06-07 09:30:00|3049.5|3046.5|3056.4|3054.4|3059.4|3056.7|3046.1|3043.1|949
1717752900000|2024-06-07 09:35:00|3056.5|3054.5|3057.8|3055.8|3060.1|3057.5|3055.9|3053.2|676
1717753200000|2024-06-07 09:40:00|3057.6|3055.6|3058.8|3056.8|3059.1|3056.8|3056.5|3054|438
1717753500000|2024-06-07 09:45:00|3058.5|3056.5|3056.2|3053.2|3059.2|3056.5|3051.8|3049|651
1717753800000|2024-06-07 09:50:00|3056.1|3053.1|3059.3|3056.3|3059.7|3056.7|3051.1|3048.1|534
1717754100000|2024-06-07 09:55:00|3058.8|3055.8|3057.1|3055.1|3059.4|3056.5|3055.7|3052.7|494
1717754400000|2024-06-07 10:00:00|3058|3055|3052.3|3049.3|3058|3055.1|3050.7|3048.4|601
1717754700000|2024-06-07 10:05:00|3052.1|3049.1|3051.8|3048.8|3054.1|3051.1|3048.8|3045.8|559
1717755000000|2024-06-07 10:10:00|3051.7|3048.7|3051.8|3048.8|3056.9|3053.9|3050.7|3048.2|460
1717755300000|2024-06-07 10:15:00|3051.9|3048.9|3046.3|3043.3|3053.4|3050.4|3045.5|3042.5|475
1717755600000|2024-06-07 10:20:00|3046.4|3043.4|3044|3041|3049|3046|3041.4|3038.4|610
1717755900000|2024-06-07 10:25:00|3043.2|3040.2|3045.6|3042.6|3048.9|3045.9|3041.3|3038.5|638
1717756200000|2024-06-07 10:30:00|3045.8|3042.8|3039.5|3036.5|3045.8|3042.8|3035.6|3032.6|590
1717756500000|2024-06-07 10:35:00|3039.4|3036.4|3036.5|3033.5|3041.9|3038.9|3034.7|3032.1|626
1717756800000|2024-06-07 10:40:00|3036.6|3033.6|3040.5|3037.5|3040.9|3038|3035.4|3032.5|491
1717757100000|2024-06-07 10:45:00|3040.4|3037.4|3032.1|3029.1|3040.5|3037.5|3031.3|3029.1|546
1717757400000|2024-06-07 10:50:00|3032|3029|3037|3034|3038.9|3035.9|3026.7|3023.7|745
1717757700000|2024-06-07 10:55:00|3036.8|3033.8|3033.1|3030.1|3037.8|3034.8|3032.2|3029.2|554
1717758000000|2024-06-07 11:00:00|3033|3030|3027.4|3024.4|3033.4|3030.4|3022.3|3019.3|755
1717758300000|2024-06-07 11:05:00|3027.3|3024.3|3032.2|3029.2|3036.7|3033.7|3026.5|3023.5|676
1717758600000|2024-06-07 11:10:00|3032.3|3029.3|3034.6|3032.6|3040.5|3037.7|3031.2|3028.2|656
1717758900000|2024-06-07 11:15:00|3034.7|3032.7|3035.4|3032.4|3036.1|3033.3|3032.4|3029.9|559
1717759200000|2024-06-07 11:20:00|3035.3|3032.3|3041.7|3038.7|3042.8|3039.8|3032.5|3029.9|618
1717759500000|2024-06-07 11:25:00|3041.8|3038.8|3042.4|3039.4|3044.7|3041.7|3040.2|3037.3|553
1717759800000|2024-06-07 11:30:00|3042.3|3039.3|3044.1|3041.1|3046.7|3043.7|3038.5|3036|583
1717760100000|2024-06-07 11:35:00|3044|3041|3042|3039|3046|3043|3041|3038|497
1717760400000|2024-06-07 11:40:00|3042.2|3039.2|3042.1|3039.1|3047.3|3044.3|3040.5|3037.5|598
1717760700000|2024-06-07 11:45:00|3042.5|3039.5|3041.2|3038.2|3043|3040.1|3039|3036.4|471
1717761000000|2024-06-07 11:50:00|3041.3|3038.3|3048.1|3045.1|3049.8|3047.1|3040.8|3037.9|629
1717761300000|2024-06-07 11:55:00|3047.5|3045.5|3045.1|3043.1|3050.3|3047.5|3044.5|3041.5|929
1717761600000|2024-06-07 12:00:00|3044.9|3041.9|3041.3|3038.3|3046|3043|3037.6|3034.6|1101
1717761900000|2024-06-07 12:05:00|3041.2|3038.2|3044.6|3041.6|3044.6|3041.6|3039.2|3036.2|842
1717762200000|2024-06-07 12:10:00|3044.2|3041.2|3038.2|3035.2|3044.6|3041.6|3034.3|3031.3|694
1717762500000|2024-06-07 12:15:00|3037.8|3034.8|3038.1|3035.1|3039.4|3036.4|3034.6|3031.6|603
1717762800000|2024-06-07 12:20:00|3038.3|3035.3|3034.5|3031.5|3040|3037|3034.4|3031.5|787
1717763100000|2024-06-07 12:25:00|3034.6|3031.6|3039.5|3030.5|3040.1|3031.6|3023.5|3020.5|999
1717763400000|2024-06-07 12:30:00|3040.3|3031.3|3004.3|3001.3|3042.5|3033.5|2976.8|2973.8|1661
1717763700000|2024-06-07 12:35:00|3004.1|3001.1|3005.8|3003.8|3010.5|3008.3|2989.8|2986.8|1795
1717764000000|2024-06-07 12:40:00|3006.1|3003.1|2988.8|2985.8|3008.3|3005.3|2986.1|2983.6|1672
1717764300000|2024-06-07 12:45:00|2988.2|2985.2|2979.9|2976.9|2988.2|2985.7|2971.3|2968.7|1656
1717764600000|2024-06-07 12:50:00|2980|2977|2982.2|2979.2|2989.9|2986.9|2977.2|2974.4|1632
1717764900000|2024-06-07 12:55:00|2982.1|2979.1|2985.8|2982.8|2989.4|2986.4|2978|2975.4|1379
1717765200000|2024-06-07 13:00:00|2985.4|2982.4|2996.4|2993.4|2996.8|2994.4|2977.2|2974.2|1472
1717765500000|2024-06-07 13:05:00|2996.6|2993.6|2987.5|2985.5|2999.8|2997.1|2981.5|2979.4|1350
1717765800000|2024-06-07 13:10:00|2987.1|2985.1|2980.4|2978.4|2987.2|2985.1|2979.4|2976.6|1158
1717766100000|2024-06-07 13:15:00|2980.1|2978.1|2991.2|2989.2|2995.2|2992.8|2979.9|2977.1|1209
1717766400000|2024-06-07 13:20:00|2991.3|2989.3|2984.7|2982.7|2993.7|2991.7|2981.2|2978.7|1090
1717766700000|2024-06-07 13:25:00|2985|2983|2986.4|2984.4|2994.2|2991.8|2983.5|2981|974
1717767000000|2024-06-07 13:30:00|2986.5|2984.5|2966|2964|2989.3|2986.8|2964.8|2962.3|1302
1717767300000|2024-06-07 13:35:00|2965.9|2963.9|2972.3|2970.3|2975|2973|2964.6|2961.9|1319
1717767600000|2024-06-07 13:40:00|2971.1|2969.1|2968.1|2966.1|2975.7|2973.7|2967.3|2965.3|1245
1717767900000|2024-06-07 13:45:00|2967.7|2965.7|2953.5|2950.5|2969.2|2967.2|2949.9|2947.9|1424
1717768200000|2024-06-07 13:50:00|2953.6|2950.6|2950.9|2947.9|2957.2|2954.8|2949.4|2947|1457
1717768500000|2024-06-07 13:55:00|2950.7|2947.7|2950.5|2947.5|2952.9|2950|2928.3|2926.3|1411
1717768800000|2024-06-07 14:00:00|2950.4|2947.4|2955.4|2952.4|2957.2|2954.9|2948.7|2946.5|1373
1717769100000|2024-06-07 14:05:00|2955.3|2953.4|2965.4|2962.4|2968.6|2966.6|2949.3|2947.3|1252
1717769400000|2024-06-07 14:10:00|2965.5|2962.5|2961.2|2959.2|2965.6|2963.2|2956.7|2954.3|1147
1717769700000|2024-06-07 14:15:00|2961.6|2959.6|2968.2|2965.2|2968.2|2965.7|2957.5|2955|1115
1717770000000|2024-06-07 14:20:00|2968.3|2965.3|2967.2|2965.2|2976.8|2974.8|2966|2963.7|1167
1717770300000|2024-06-07 14:25:00|2967.8|2964.8|2971.8|2968.8|2973.8|2971.2|2965.7|2963.7|1100
1717770600000|2024-06-07 14:30:00|2972.1|2969.1|2966.9|2963.9|2976.3|2974.1|2964.6|2961.9|1023
1717770900000|2024-06-07 14:35:00|2967.5|2964.5|2974.8|2971.8|2975|2972|2967.4|2964.4|855
1717771200000|2024-06-07 14:40:00|2975.7|2972.7|2972.7|2970.7|2980.6|2978|2971.8|2969.5|946
1717771500000|2024-06-07 14:45:00|2972.6|2970.6|2970.6|2967.6|2976.9|2974.2|2969.6|2966.6|1014
1717771800000|2024-06-07 14:50:00|2970|2968|2962.2|2960.2|2971.4|2969.1|2961.7|2959.2|878
1717772100000|2024-06-07 14:55:00|2962.3|2960.3|2962.9|2960.9|2964.1|2961.8|2954.9|2952.4|990
1717772400000|2024-06-07 15:00:00|2962.7|2960.7|2959.5|2956.5|2963.7|2961.1|2956.6|2954|939
1717772700000|2024-06-07 15:05:00|2958.9|2956.9|2961.3|2959.3|2961.4|2959.4|2954.8|2952|870
1717773000000|2024-06-07 15:10:00|2961.2|2959.2|2966.2|2964.2|2967|2964.9|2958.8|2956|866
1717773300000|2024-06-07 15:15:00|2966.3|2964.3|2954.8|2952.8|2966.9|2964.3|2954.2|2952|889
1717773600000|2024-06-07 15:20:00|2954.7|2952.7|2946.1|2943.1|2954.8|2952.8|2943.1|2940.8|924
1717773900000|2024-06-07 15:25:00|2945.2|2943.2|2936.3|2934.3|2948.6|2945.8|2936.1|2933.6|1234
1717774200000|2024-06-07 15:30:00|2936.6|2934.6|2936|2934|2941.2|2938.6|2933.6|2931.3|1238
1717774500000|2024-06-07 15:35:00|2935.9|2933.9|2939.5|2937.5|2942.5|2939.9|2933.1|2930.6|888
1717774800000|2024-06-07 15:40:00|2939.4|2937.4|2939.4|2936.4|2942.4|2940.1|2937.5|2935.5|702
1717775100000|2024-06-07 15:45:00|2939.3|2936.3|2934.9|2932.9|2942.3|2939.9|2934.6|2932.6|784
1717775400000|2024-06-07 15:50:00|2935.2|2933.2|2930.7|2928.7|2938.3|2935.8|2928.9|2926.3|839
1717775700000|2024-06-07 15:55:00|2930.6|2928.6|2930.1|2927.1|2936.2|2933.9|2928.9|2926.6|813
1717776000000|2024-06-07 16:00:00|2930.3|2927.3|2932.7|2929.7|2935.3|2932.8|2926|2924|804
1717776300000|2024-06-07 16:05:00|2932.6|2929.6|2937.3|2935.3|2937.7|2935.4|2930.5|2928|894
1717776600000|2024-06-07 16:10:00|2937.2|2935.2|2937.9|2935.9|2940.8|2938.7|2936.6|2934.4|705
1717776900000|2024-06-07 16:15:00|2937.8|2935.8|2939.4|2937.4|2939.7|2937.6|2936.1|2934.1|548
1717777200000|2024-06-07 16:20:00|2939.3|2937.3|2938.6|2936.6|2941.5|2939.3|2936.3|2934.3|599
1717777500000|2024-06-07 16:25:00|2938.7|2936.7|2941.1|2939.1|2942|2939.9|2937.9|2935.6|604
1717777800000|2024-06-07 16:30:00|2941.2|2939.2|2933.2|2931.2|2944.6|2942|2932.9|2930.3|912
1717778100000|2024-06-07 16:35:00|2933.3|2931.3|2936.9|2933.9|2938|2936|2931.5|2929.5|768
1717778400000|2024-06-07 16:40:00|2937|2934|2941.2|2939.2|2942.5|2940.1|2936.3|2933.7|811
1717778700000|2024-06-07 16:45:00|2941.3|2939.3|2946.6|2944.6|2946.9|2944.7|2940.6|2938.2|679
1717779000000|2024-06-07 16:50:00|2946.5|2944.5|2937.5|2935.5|2948|2945.4|2936.8|2934.7|824
1717779300000|2024-06-07 16:55:00|2937.6|2935.6|2940.7|2938.7|2942.4|2940.1|2935.7|2933.7|722
1717779600000|2024-06-07 17:00:00|2940.6|2938.6|2934.9|2932.9|2943.3|2941.3|2933.4|2931.4|761
1717779900000|2024-06-07 17:05:00|2935.2|2933.2|2938.2|2936.2|2943.2|2940.8|2935|2932.6|707
1717780200000|2024-06-07 17:10:00|2938.3|2936.3|2944.1|2942.1|2945.8|2943.8|2938.1|2936.1|594
1717780500000|2024-06-07 17:15:00|2944.2|2942.2|2941.2|2939.2|2945.2|2943.2|2938.5|2936.5|558
1717780800000|2024-06-07 17:20:00|2941.4|2939.4|2933.8|2931.8|2942.1|2939.7|2933.5|2931.5|744
1717781100000|2024-06-07 17:25:00|2934.1|2932.1|2933.8|2931.8|2936.4|2934.4|2932.3|2930.3|689
1717781400000|2024-06-07 17:30:00|2934|2932|2935|2933|2936.1|2933.9|2931.4|2929.4|487
1717781700000|2024-06-07 17:35:00|2935.9|2932.9|2936.6|2934.6|2937.7|2935.6|2934.9|2932.5|326
1717782000000|2024-06-07 17:40:00|2936.5|2934.5|2934.9|2932.9|2937.6|2935.6|2934|2932|273
1717782300000|2024-06-07 17:45:00|2935|2933|2937.6|2935.6|2938.3|2935.9|2933.9|2931.9|328
1717782600000|2024-06-07 17:50:00|2937.7|2935.7|2930|2928|2938.8|2936.5|2929.7|2927.5|407
1717782900000|2024-06-07 17:55:00|2930.1|2928.1|2927|2925|2931.7|2929.6|2923.2|2920.5|607
1717783200000|2024-06-07 18:00:00|2926.9|2924.9|2930.5|2928.5|2933.4|2931.4|2926.9|2924.9|472
1717783500000|2024-06-07 18:05:00|2930.6|2928.6|2927.2|2925.2|2931.3|2929.3|2926.1|2924.1|396
1717783800000|2024-06-07 18:10:00|2927.1|2925.1|2927.1|2925.1|2928.3|2926.3|2924.9|2922.9|425
1717784100000|2024-06-07 18:15:00|2927.2|2925.2|2928.6|2926.6|2929.2|2927.2|2926.8|2924.8|352
1717784400000|2024-06-07 18:20:00|2928.5|2926.5|2928.2|2926.2|2930.8|2928.8|2927.1|2925.1|324
1717784700000|2024-06-07 18:25:00|2928.5|2926.5|2928.3|2926.3|2931.7|2929.7|2927.7|2925.5|388
1717785000000|2024-06-07 18:30:00|2928.4|2926.4|2924.6|2922.6|2928.4|2926.4|2924.6|2922.6|356
1717785300000|2024-06-07 18:35:00|2924.7|2922.7|2921.9|2919.9|2927.3|2925.1|2921.7|2919.7|544
1717785600000|2024-06-07 18:40:00|2922|2920|2924.4|2922.4|2924.7|2922.7|2922|2920|385
1717785900000|2024-06-07 18:45:00|2924.5|2922.5|2921.6|2919.6|2926|2924|2921.4|2919.4|376
1717786200000|2024-06-07 18:50:00|2921.5|2919.5|2926.4|2923.4|2926.8|2924.6|2919.6|2917.6|446
1717786500000|2024-06-07 18:55:00|2926.5|2923.5|2925|2923|2926.6|2924.6|2923.7|2921.7|379
1717786800000|2024-06-07 19:00:00|2925.1|2923.1|2925.1|2923.1|2926.1|2923.9|2922.9|2920.9|491
1717787100000|2024-06-07 19:05:00|2924.9|2922.9|2921.4|2919.4|2925.1|2923.1|2920.1|2918.1|359
1717787400000|2024-06-07 19:10:00|2921.3|2919.3|2921.3|2919.3|2922.2|2920.2|2919.7|2917.7|511
1717787700000|2024-06-07 19:15:00|2921.1|2919.1|2921.7|2919.7|2923.9|2921.9|2920.8|2918.8|531
1717788000000|2024-06-07 19:20:00|2921.4|2919.4|2918.6|2916.6|2922.9|2920.9|2917.3|2915|566
1717788300000|2024-06-07 19:25:00|2918.7|2916.7|2919.3|2917.3|2922.1|2920.1|2916.9|2914.9|493
1717788600000|2024-06-07 19:30:00|2919.4|2917.4|2917|2915|2920.7|2918.7|2913.8|2911.3|485
1717788900000|2024-06-07 19:35:00|2916.8|2914.8|2916.8|2914.8|2918.3|2915.7|2914.7|2912.4|423
1717789200000|2024-06-07 19:40:00|2916.9|2914.9|2919.8|2917.8|2920.9|2918.9|2916.6|2914.6|305
1717789500000|2024-06-07 19:45:00|2919.9|2917.9|2916.8|2914.8|2920.9|2918.8|2915.7|2913.7|450
1717789800000|2024-06-07 19:50:00|2917|2915|2919.9|2917.9|2922.6|2920.3|2916.5|2914.2|640
1717790100000|2024-06-07 19:55:00|2920.1|2918.1|2918.9|2916.9|2921.1|2918.9|2917.2|2915|567
1717790400000|2024-06-07 20:00:00|2918.8|2916.8|2917.8|2915.8|2921|2918.3|2917.8|2915.4|304
1717790700000|2024-06-07 20:05:00|2918.4|2915.4|2919.2|2916.2|2919.9|2917.1|2917|2914.6|228
1717791000000|2024-06-07 20:10:00|2919|2916|2915.9|2912.9|2920.5|2917.8|2915.3|2912.9|284
1717791300000|2024-06-07 20:15:00|2915.3|2913.3|2916.4|2914.4|2917.5|2914.8|2914.8|2912.3|242
1717791600000|2024-06-07 20:20:00|2916.5|2914.5|2919.8|2916.8|2920.2|2917.4|2916.5|2914.3|284
1717791900000|2024-06-07 20:25:00|2919.3|2917.3|2921.8|2919.8|2924.2|2921.5|2919.3|2917.1|237
1717792200000|2024-06-07 20:30:00|2922|2920|2918.8|2915.8|2924.4|2921.4|2917.6|2915.4|249
1717792500000|2024-06-07 20:35:00|2918.7|2915.7|2916.7|2913.7|2919.1|2916.5|2915.9|2913.4|256
1717792800000|2024-06-07 20:40:00|2916.8|2913.8|2915.8|2912.8|2917.1|2914.1|2915.5|2912.5|171
1717793100000|2024-06-07 20:45:00|2915.3|2912.3|2917.4|2914.4|2918.1|2915.1|2913.4|2910.4|243
1717793400000|2024-06-07 20:50:00|2917.3|2914.3|2917.3|2914.3|2918.8|2915.8|2916|2913|207
1717793700000|2024-06-07 20:55:00|2917.2|2914.2|2919.1|2916.1|2920.4|2917.4|2916.4|2913.4|286
1717970400000|2024-06-09 22:00:00|2922.6|2919.6|2915.7|2912.7|2922.6|2919.6|2915.4|2912.4|234
1717970700000|2024-06-09 22:05:00|2915.4|2912.4|2920.9|2917.9|2921.7|2918.7|2914.9|2911.9|149
1717971000000|2024-06-09 22:10:00|2921|2918|2925.4|2922.4|2925.4|2922.4|2920.7|2917.7|119
1717971300000|2024-06-09 22:15:00|2925.7|2922.7|2925.1|2923.1|2926.9|2923.9|2924.9|2921.9|92
1717971600000|2024-06-09 22:20:00|2925|2923|2924.2|2921.2|2926.1|2923.5|2922.9|2920.4|89
1717971900000|2024-06-09 22:25:00|2924.6|2921.6|2923.3|2920.3|2924.6|2922.1|2921.5|2918.7|137
1717972200000|2024-06-09 22:30:00|2923.4|2920.4|2926.5|2923.5|2927.5|2924.5|2922.7|2919.7|216
1717972500000|2024-06-09 22:35:00|2926.6|2923.6|2924.7|2921.7|2926.9|2923.9|2924.5|2921.7|121
1717972800000|2024-06-09 22:40:00|2925.1|2922.1|2929.5|2926.5|2929.5|2926.5|2924.5|2921.7|147
1717973100000|2024-06-09 22:45:00|2928.7|2925.7|2930.4|2927.4|2930.4|2927.7|2928.1|2925.2|164
1717973400000|2024-06-09 22:50:00|2930.5|2927.5|2930.7|2928.7|2931.2|2929.1|2927.2|2924.6|177
1717973700000|2024-06-09 22:55:00|2931.4|2928.4|2930.8|2927.8|2931.4|2928.4|2928.7|2925.7|244
1717974000000|2024-06-09 23:00:00|2931|2928|2929.9|2927.9|2933.4|2930.4|2929.6|2927.1|193
1717974300000|2024-06-09 23:05:00|2929.8|2927.8|2930.3|2927.3|2931.6|2929.5|2929.4|2926.8|150
1717974600000|2024-06-09 23:10:00|2929.7|2927.7|2930.3|2927.3|2930.5|2928.1|2928.8|2926.5|119
1717974900000|2024-06-09 23:15:00|2929.8|2927.8|2929.4|2927.4|2930.3|2928|2928.6|2926|74
1717975200000|2024-06-09 23:20:00|2929.5|2927.5|2928.9|2925.9|2930.3|2927.8|2927.7|2925.1|159
1717975500000|2024-06-09 23:25:00|2928.5|2926.5|2930.3|2928.3|2930.9|2928.5|2928|2925.4|198
1717975800000|2024-06-09 23:30:00|2930.2|2928.2|2933.3|2930.3|2933.3|2930.8|2929.8|2927.2|117
1717976100000|2024-06-09 23:35:00|2933.2|2930.2|2933.3|2931.3|2933.8|2931.6|2931.5|2929.5|194
1717976400000|2024-06-09 23:40:00|2933.4|2931.4|2934|2932|2935.3|2932.5|2932.7|2930.2|188
1717976700000|2024-06-09 23:45:00|2933.9|2931.9|2934.2|2931.2|2935.3|2932.7|2932.9|2930.3|160
1717977000000|2024-06-09 23:50:00|2933.7|2931.7|2933.7|2931.7|2935.7|2933|2933|2930.5|167
1717977300000|2024-06-09 23:55:00|2933.6|2931.6|2934|2931|2935.8|2933|2931.8|2929.1|162
1717977600000|2024-06-10 00:00:00|2933.9|2930.9|2938.4|2935.4|2939|2936|2932.6|2929.6|321
1717977900000|2024-06-10 00:05:00|2938.3|2935.3|2935|2932|2938.5|2935.5|2934.4|2931.4|284
1717978200000|2024-06-10 00:10:00|2935.1|2932.1|2932.4|2929.4|2935.1|2932.1|2930.9|2927.9|291
1717978500000|2024-06-10 00:15:00|2932.3|2929.3|2930.5|2927.5|2933.3|2930.3|2928.8|2925.8|278
1717978800000|2024-06-10 00:20:00|2930.3|2927.3|2928.1|2925.1|2931.4|2928.4|2927.3|2924.3|228
1717979100000|2024-06-10 00:25:00|2928.2|2925.2|2927.5|2925.5|2928.5|2925.6|2925.5|2922.9|223
1717979400000|2024-06-10 00:30:00|2927.6|2925.6|2929.4|2926.4|2931.1|2928.5|2927.6|2924.9|209
1717979700000|2024-06-10 00:35:00|2929.5|2926.5|2926.5|2924.5|2929.9|2927.2|2926.4|2923.9|255
1717980000000|2024-06-10 00:40:00|2926.9|2923.9|2929.7|2926.7|2930|2927.4|2926.7|2923.9|195
1717980300000|2024-06-10 00:45:00|2929.6|2926.6|2928.4|2925.4|2930|2927.6|2927.6|2925.1|144
1717980600000|2024-06-10 00:50:00|2927.9|2925.9|2927.4|2924.4|2928.7|2926.3|2925.5|2922.9|141
1717980900000|2024-06-10 00:55:00|2926.9|2924.9|2933.1|2930.1|2933.2|2930.2|2926.3|2923.7|196
1717981200000|2024-06-10 01:00:00|2932.7|2929.7|2930.9|2927.9|2934.8|2931.8|2930.7|2927.9|221
1717981500000|2024-06-10 01:05:00|2930.6|2927.6|2929.4|2926.4|2931.3|2928.8|2928.8|2925.9|144
1717981800000|2024-06-10 01:10:00|2929.3|2926.3|2931.4|2928.4|2932.5|2930.1|2928.9|2926.3|210
1717982100000|2024-06-10 01:15:00|2931.3|2928.3|2936.1|2934.1|2936.8|2934.2|2931.3|2928.3|193
1717982400000|2024-06-10 01:20:00|2936.3|2933.3|2934.1|2931.1|2936.3|2933.7|2933.5|2930.8|179
1717982700000|2024-06-10 01:25:00|2933.9|2931.9|2936.8|2933.8|2937.8|2935.3|2932.5|2929.8|181
1717983000000|2024-06-10 01:30:00|2936.7|2934.7|2946.1|2943.1|2946.4|2944|2936.7|2934.2|311
1717983300000|2024-06-10 01:35:00|2946.2|2943.2|2948|2945|2948.5|2945.5|2943.3|2940.3|267
1717983600000|2024-06-10 01:40:00|2948.1|2945.1|2949.9|2946.9|2950.6|2947.6|2947.1|2944.1|220
1717983900000|2024-06-10 01:45:00|2949.7|2946.7|2951.3|2948.3|2952|2949|2947.3|2944.8|241
1717984200000|2024-06-10 01:50:00|2951.4|2948.4|2951|2948|2954.5|2951.5|2949.3|2946.3|267
1717984500000|2024-06-10 01:55:00|2950.5|2947.5|2948.6|2946.6|2951.7|2948.8|2947|2944.3|296
1717984800000|2024-06-10 02:00:00|2949.5|2946.5|2948|2946|2950|2947|2946.4|2943.6|221
1717985100000|2024-06-10 02:05:00|2948.4|2945.4|2946.6|2943.6|2951.7|2949|2945.3|2942.3|438
1717985400000|2024-06-10 02:10:00|2946.2|2943.2|2949.4|2946.4|2950|2947|2946.2|2943.2|308
1717985700000|2024-06-10 02:15:00|2948.7|2946.7|2946.2|2943.2|2949.5|2946.7|2945.6|2942.8|276
1717986000000|2024-06-10 02:20:00|2946.3|2943.3|2947.6|2944.6|2948.2|2945.6|2946.1|2943.1|177
1717986300000|2024-06-10 02:25:00|2947.8|2944.8|2950.6|2947.6|2951.1|2948.5|2946.8|2944|220
1717986600000|2024-06-10 02:30:00|2951|2948|2955.4|2952.4|2955.7|2953.1|2949.9|2947|241
1717986900000|2024-06-10 02:35:00|2955.5|2952.5|2953.6|2950.6|2957|2954.2|2952.3|2949.6|347
1717987200000|2024-06-10 02:40:00|2952.9|2950.9|2955.4|2952.4|2955.8|2953.4|2952.6|2949.9|232
1717987500000|2024-06-10 02:45:00|2955|2952|2952.1|2949.1|2955.3|2952.5|2951.7|2948.7|184
1717987800000|2024-06-10 02:50:00|2951.7|2948.7|2949|2946|2952.6|2949.6|2947.2|2944.2|207
1717988100000|2024-06-10 02:55:00|2948.8|2945.8|2951.7|2948.7|2952.1|2949.4|2947.9|2945.2|188
1717988400000|2024-06-10 03:00:00|2951.5|2948.5|2952.8|2950.8|2954.9|2952.1|2949.9|2947.2|209
1717988700000|2024-06-10 03:05:00|2953.3|2950.3|2955.8|2952.8|2957.3|2954.6|2952.9|2950.3|199
1717989000000|2024-06-10 03:10:00|2955.4|2952.4|2951.8|2949.8|2956.4|2953.5|2951.8|2949.7|179
1717989300000|2024-06-10 03:15:00|2952.6|2949.6|2951.5|2948.5|2953.1|2950.6|2950.4|2947.8|160
1717989600000|2024-06-10 03:20:00|2951.6|2948.6|2953.5|2950.5|2954.4|2951.7|2950.1|2947.5|165
1717989900000|2024-06-10 03:25:00|2953.6|2950.6|2956.6|2953.6|2957|2954.3|2952.8|2950.3|137
1717990200000|2024-06-10 03:30:00|2955.9|2953.9|2953.9|2950.9|2958.3|2955.3|2953.3|2950.3|316
1717990500000|2024-06-10 03:35:00|2953.8|2950.8|2954|2951|2954.2|2951.2|2950.4|2947.4|326
1717990800000|2024-06-10 03:40:00|2953.9|2950.9|2949.3|2946.3|2954.3|2951.3|2949.3|2946.3|216
1717991100000|2024-06-10 03:45:00|2949.4|2946.4|2946.9|2943.9|2949.6|2946.6|2946.1|2943.3|188
1717991400000|2024-06-10 03:50:00|2946.2|2944.2|2945.3|2942.3|2947.4|2944.6|2942.6|2939.7|221
1717991700000|2024-06-10 03:55:00|2945|2942|2941|2938|2945.6|2942.6|2940.4|2937.4|207
1717992000000|2024-06-10 04:00:00|2940.8|2937.8|2940|2937|2941.6|2939.3|2936.8|2933.8|290
1717992300000|2024-06-10 04:05:00|2940.1|2937.1|2939.3|2936.3|2940.3|2937.3|2937.1|2934.1|187
1717992600000|2024-06-10 04:10:00|2939.5|2936.5|2941.4|2938.4|2941.6|2938.6|2938.2|2935.2|154
1717992900000|2024-06-10 04:15:00|2941.3|2938.3|2942.5|2939.5|2943.8|2940.8|2940.1|2937.1|203
1717993200000|2024-06-10 04:20:00|2942.7|2939.7|2945.2|2942.2|2946.2|2943.2|2940.8|2937.8|208
1717993500000|2024-06-10 04:25:00|2945.1|2942.1|2946.1|2943.1|2947.6|2944.6|2944.9|2941.9|146
1717993800000|2024-06-10 04:30:00|2945.7|2942.7|2950.8|2947.8|2952.1|2949.1|2944.2|2941.2|250
1717994100000|2024-06-10 04:35:00|2951.2|2948.2|2952.8|2949.8|2954.9|2951.9|2950.7|2947.7|275
1717994400000|2024-06-10 04:40:00|2952.5|2949.5|2957|2954|2957.4|2954.4|2951.9|2948.9|251
1717994700000|2024-06-10 04:45:00|2956.6|2953.6|2956.9|2953.9|2958.5|2955.5|2954.2|2951.2|288
1717995000000|2024-06-10 04:50:00|2956.5|2953.5|2957.8|2954.8|2959.6|2956.6|2956.5|2953.5|219
1717995300000|2024-06-10 04:55:00|2957.9|2954.9|2955.6|2952.6|2958|2955|2952.8|2950|289
1717995600000|2024-06-10 05:00:00|2955.8|2952.8|2953.1|2950.1|2956.4|2953.4|2953|2950|274
1717995900000|2024-06-10 05:05:00|2953|2950|2948.8|2945.8|2953.6|2950.6|2948.3|2945.3|255
1717996200000|2024-06-10 05:10:00|2948.9|2945.9|2952.3|2949.3|2952.6|2949.6|2948.5|2945.5|221
1717996500000|2024-06-10 05:15:00|2951.6|2948.6|2948.9|2945.9|2952.3|2949.3|2946.8|2943.8|286
1717996800000|2024-06-10 05:20:00|2948.8|2945.8|2956.1|2953.1|2956.2|2953.2|2948.7|2945.7|273
1717997100000|2024-06-10 05:25:00|2955.7|2952.7|2954.2|2951.2|2957.5|2954.5|2953|2950|185
1717997400000|2024-06-10 05:30:00|2954.1|2951.1|2958.5|2955.5|2958.8|2955.8|2953|2950|383
1717997700000|2024-06-10 05:35:00|2958.4|2955.4|2957.4|2954.4|2958.4|2955.4|2952.7|2950.2|286
1717998000000|2024-06-10 05:40:00|2957.3|2954.3|2958.6|2955.6|2959|2956.4|2954.5|2951.9|210
1717998300000|2024-06-10 05:45:00|2957.9|2955.9|2957.3|2955.3|2959.3|2956.4|2956.1|2953.5|182
1717998600000|2024-06-10 05:50:00|2957.9|2954.9|2961.3|2958.3|2962.1|2959.3|2956.9|2954.4|263
1717998900000|2024-06-10 05:55:00|2961.2|2958.2|2959.1|2956.1|2962.3|2959.5|2958.7|2955.7|224
1717999200000|2024-06-10 06:00:00|2959|2956|2957.2|2955.2|2960.9|2958.4|2955.6|2953.3|478
1717999500000|2024-06-10 06:05:00|2957.1|2955.1|2958|2956|2962.4|2959.9|2952.8|2950.5|494
1717999800000|2024-06-10 06:10:00|2958.1|2956.1|2960.6|2957.6|2962.4|2960|2957.9|2955.6|411
1718000100000|2024-06-10 06:15:00|2959.9|2957.9|2950.9|2947.9|2960.4|2958.2|2950.4|2947.8|476
1718000400000|2024-06-10 06:20:00|2951.1|2948.1|2953.9|2950.9|2954.1|2951.1|2948.1|2945.1|541
1718000700000|2024-06-10 06:25:00|2953.7|2950.7|2948.3|2945.3|2953.7|2950.7|2946.8|2943.9|525
1718001000000|2024-06-10 06:30:00|2948.2|2945.2|2957.2|2954.2|2957.2|2954.2|2947.7|2945|591
1718001300000|2024-06-10 06:35:00|2957.3|2954.3|2954|2951|2959.3|2956.6|2952|2949.4|502
1718001600000|2024-06-10 06:40:00|2953.1|2951.1|2946.8|2943.8|2954.2|2951.8|2945|2942.1|628
1718001900000|2024-06-10 06:45:00|2947|2944|2951.2|2948.2|2951.2|2948.6|2944.8|2942.2|581
1718002200000|2024-06-10 06:50:00|2950.8|2947.8|2957.2|2954.2|2957.3|2954.7|2949.8|2947.1|433
1718002500000|2024-06-10 06:55:00|2957.1|2954.1|2955.6|2952.6|2957.2|2954.5|2951.6|2949.1|487
1718002800000|2024-06-10 07:00:00|2956.1|2953.1|2953.7|2950.7|2958.9|2955.9|2949.8|2947.1|719
1718003100000|2024-06-10 07:05:00|2953.3|2950.3|2956.8|2953.8|2961|2958.2|2952.1|2949.1|520
1718003400000|2024-06-10 07:10:00|2956.7|2953.7|2955.2|2952.2|2957.4|2954.6|2953.7|2951.1|612
1718003700000|2024-06-10 07:15:00|2954.7|2951.7|2955.4|2952.4|2958.6|2955.6|2954.5|2951.7|636
1718004000000|2024-06-10 07:20:00|2955.5|2952.5|2954.7|2951.7|2956.3|2953.3|2952.6|2949.8|564
1718004300000|2024-06-10 07:25:00|2954.6|2951.6|2962.5|2959.5|2963.6|2960.6|2953.5|2950.5|568
1718004600000|2024-06-10 07:30:00|2962.2|2959.2|2960.7|2957.7|2963.2|2960.5|2959.6|2956.6|588
1718004900000|2024-06-10 07:35:00|2960.8|2957.8|2963.1|2960.1|2963.6|2960.6|2960.2|2957.7|486
1718005200000|2024-06-10 07:40:00|2962.5|2959.5|2960.1|2957.1|2964|2961|2960.1|2957.1|406
1718005500000|2024-06-10 07:45:00|2960.2|2957.2|2958|2955|2960.3|2957.3|2955.7|2952.8|473
1718005800000|2024-06-10 07:50:00|2958.1|2955.1|2964.1|2961.1|2964.6|2961.6|2957.9|2954.9|505
1718006100000|2024-06-10 07:55:00|2964.6|2961.6|2968.1|2965.1|2968.6|2966.1|2964.3|2961.3|476
1718006400000|2024-06-10 08:00:00|2967.9|2964.9|2968.7|2965.7|2971.5|2968.6|2965.9|2962.9|557
1718006700000|2024-06-10 08:05:00|2968.4|2965.4|2969.2|2966.2|2971.5|2968.8|2966.2|2963.2|501
1718007000000|2024-06-10 08:10:00|2969.1|2966.1|2970.4|2968.4|2971.3|2968.5|2966.9|2964.4|376
1718007300000|2024-06-10 08:15:00|2970.5|2968.5|2969.8|2966.8|2971.2|2968.6|2968|2965.3|376
1718007600000|2024-06-10 08:20:00|2970.1|2967.1|2971.1|2968.1|2971.6|2968.7|2968.5|2965.8|298
1718007900000|2024-06-10 08:25:00|2971.2|2968.2|2970.9|2967.9|2973.6|2970.6|2968.9|2965.9|461
1718008200000|2024-06-10 08:30:00|2971|2968|2971|2968|2973.9|2971.2|2969.5|2967.2|426
1718008500000|2024-06-10 08:35:00|2971.1|2968.1|2972.4|2969.4|2973.2|2970.2|2968.9|2966.1|391
1718008800000|2024-06-10 08:40:00|2972.5|2969.5|2970.5|2967.5|2972.9|2969.9|2970.2|2967.2|306
1718009100000|2024-06-10 08:45:00|2970.4|2967.4|2970.9|2967.9|2972.4|2969.6|2969.8|2966.8|312
1718009400000|2024-06-10 08:50:00|2970.7|2967.7|2967.4|2964.4|2971.1|2968.1|2967|2964|403
1718009700000|2024-06-10 08:55:00|2967.3|2964.3|2965.4|2962.4|2967.5|2964.5|2963.8|2961|410
1718010000000|2024-06-10 09:00:00|2965.3|2962.3|2965.6|2963.6|2966.2|2963.7|2962.3|2959.4|435
1718010300000|2024-06-10 09:05:00|2965.7|2963.7|2966.7|2963.7|2968.3|2965.8|2964.6|2961.8|301
1718010600000|2024-06-10 09:10:00|2966.6|2963.6|2969|2966|2969.6|2966.6|2966.1|2963.5|359
1718010900000|2024-06-10 09:15:00|2968.9|2965.9|2971.6|2968.6|2972.1|2969.1|2968.4|2965.4|360
1718011200000|2024-06-10 09:20:00|2971.8|2968.8|2968.6|2965.6|2971.8|2968.8|2967.7|2964.7|422
1718011500000|2024-06-10 09:25:00|2968.7|2965.7|2967.6|2964.6|2969|2966|2967.4|2964.4|303
1718011800000|2024-06-10 09:30:00|2968|2965|2968|2965|2969.8|2966.8|2967.2|2964.2|369
1718012100000|2024-06-10 09:35:00|2968.3|2965.3|2967.8|2964.8|2968.4|2965.4|2965.2|2962.2|324
1718012400000|2024-06-10 09:40:00|2967.6|2964.6|2971.7|2968.7|2972.4|2969.5|2967.6|2964.6|355
1718012700000|2024-06-10 09:45:00|2971.8|2968.8|2969.7|2966.7|2972.2|2969.5|2968.3|2965.7|363
1718013000000|2024-06-10 09:50:00|2969.6|2966.6|2968.3|2965.3|2970.5|2967.8|2967.3|2964.9|336
1718013300000|2024-06-10 09:55:00|2968.4|2965.4|2970.8|2967.8|2971.4|2968.4|2967.9|2964.9|305
1718013600000|2024-06-10 10:00:00|2970.9|2967.9|2971.9|2968.9|2975.3|2972.3|2970.8|2967.8|386
1718013900000|2024-06-10 10:05:00|2972|2969|2971.9|2968.9|2974.3|2971.3|2971|2968|552
1718014200000|2024-06-10 10:10:00|2971.6|2968.6|2971.9|2969.9|2973|2970|2970.3|2967.3|315
1718014500000|2024-06-10 10:15:00|2972|2969|2972.1|2969.1|2973.7|2970.7|2971.6|2968.6|322
1718014800000|2024-06-10 10:20:00|2971.9|2968.9|2973.3|2970.3|2974.5|2971.5|2971.2|2968.5|325
1718015100000|2024-06-10 10:25:00|2973.4|2970.4|2970.1|2967.1|2974.6|2971.6|2968.8|2966|351
1718015400000|2024-06-10 10:30:00|2970.4|2967.4|2966.3|2963.3|2970.9|2968.1|2965.8|2963.1|423
1718015700000|2024-06-10 10:35:00|2966.2|2963.2|2967|2964|2969.2|2966.6|2965.7|2962.8|399
1718016000000|2024-06-10 10:40:00|2966.2|2964.2|2968.2|2966.2|2969.6|2966.9|2966.2|2963.8|265
1718016300000|2024-06-10 10:45:00|2968|2966|2970.8|2967.8|2971.2|2968.2|2965.6|2962.6|299
1718016600000|2024-06-10 10:50:00|2970.7|2967.7|2973.5|2970.5|2973.7|2970.7|2969.8|2967.4|362
1718016900000|2024-06-10 10:55:00|2973.7|2970.7|2973.4|2970.4|2974.7|2971.7|2972.4|2969.4|315
1718017200000|2024-06-10 11:00:00|2973.1|2970.1|2969.4|2966.4|2973.7|2970.7|2965.8|2963|503
1718017500000|2024-06-10 11:05:00|2969.1|2966.1|2970.5|2967.5|2971.9|2969|2968.3|2965.3|223
1718017800000|2024-06-10 11:10:00|2970.6|2967.6|2974.3|2971.3|2977.3|2974.3|2970.6|2967.6|314
1718018100000|2024-06-10 11:15:00|2974.4|2971.4|2977.6|2974.6|2977.7|2974.9|2973.3|2970.3|356
1718018400000|2024-06-10 11:20:00|2977|2975|2976.7|2973.7|2978.2|2975.7|2974.8|2971.8|296
1718018700000|2024-06-10 11:25:00|2976.6|2973.6|2972.6|2969.6|2977.6|2974.6|2972.4|2969.4|282
1718019000000|2024-06-10 11:30:00|2972.9|2969.9|2972.9|2969.9|2973.6|2970.6|2970.3|2967.3|481
1718019300000|2024-06-10 11:35:00|2973|2970|2972.6|2969.6|2975.4|2972.9|2971.4|2968.4|444
1718019600000|2024-06-10 11:40:00|2972.8|2969.8|2971|2969|2974|2971.3|2971|2968.6|276
1718019900000|2024-06-10 11:45:00|2970.9|2968.9|2971.3|2968.3|2974|2971.2|2970.2|2967.5|412
1718020200000|2024-06-10 11:50:00|2971.2|2968.2|2975.8|2972.8|2975.8|2972.8|2970.4|2967.6|317
1718020500000|2024-06-10 11:55:00|2975.6|2972.6|2978.6|2975.6|2978.8|2975.8|2975.3|2972.3|483
1718020800000|2024-06-10 12:00:00|2978.7|2975.7|2980.6|2978.6|2981|2978.8|2977.1|2974.1|537
1718021100000|2024-06-10 12:05:00|2980.9|2977.9|2976.8|2973.8|2981|2978.5|2976.5|2973.5|485
1718021400000|2024-06-10 12:10:00|2976.6|2973.6|2980.9|2977.9|2982|2979.4|2975.9|2972.9|542
1718021700000|2024-06-10 12:15:00|2980.6|2977.6|2981.6|2978.6|2982.7|2979.7|2976.5|2973.5|649
1718022000000|2024-06-10 12:20:00|2981.4|2978.4|2976.9|2973.9|2982|2979|2974.4|2971.4|748
1718022300000|2024-06-10 12:25:00|2976.7|2973.7|2981.7|2978.7|2982.8|2979.8|2974.2|2971.2|637
1718022600000|2024-06-10 12:30:00|2981.9|2978.9|2973.4|2970.4|2983.1|2980.1|2973.1|2970.1|652
1718022900000|2024-06-10 12:35:00|2973.5|2970.5|2980.6|2977.6|2980.9|2978|2971.5|2968.5|736
1718023200000|2024-06-10 12:40:00|2980.5|2977.5|2976.6|2973.6|2981.8|2978.9|2976.2|2973.2|481
1718023500000|2024-06-10 12:45:00|2976.4|2973.4|2979.1|2976.1|2980|2977.4|2973.5|2970.5|454
1718023800000|2024-06-10 12:50:00|2979|2976|2975|2972|2979.3|2976.4|2973.8|2971.4|425
1718024100000|2024-06-10 12:55:00|2974.1|2972.1|2976.8|2974.8|2977.3|2975.3|2972.3|2969.7|617
1718024400000|2024-06-10 13:00:00|2976.7|2974.7|2976.3|2974.3|2978.2|2975.8|2973.6|2971.6|509
1718024700000|2024-06-10 13:05:00|2976.1|2974.1|2972.7|2970.7|2978|2975.6|2972.6|2969.7|467
1718025000000|2024-06-10 13:10:00|2972.8|2970.8|2976.8|2973.8|2977.4|2974.9|2972.8|2970.5|391
1718025300000|2024-06-10 13:15:00|2976.2|2974.2|2973.4|2971.4|2978|2975.5|2972.6|2970|446
1718025600000|2024-06-10 13:20:00|2973.3|2971.3|2971.2|2968.2|2974|2971.3|2969.3|2966.3|578
1718025900000|2024-06-10 13:25:00|2971|2968|2964.1|2961.1|2971.1|2968.1|2962.9|2959.9|763
1718026200000|2024-06-10 13:30:00|2964|2961|2951.8|2948.8|2964.1|2961.1|2951|2948|1047
1718026500000|2024-06-10 13:35:00|2952|2949|2953.5|2950.5|2963.2|2960.5|2949.1|2946.1|1144
1718026800000|2024-06-10 13:40:00|2953.4|2950.4|2951.7|2948.7|2956.8|2954|2950.5|2947.5|760
1718027100000|2024-06-10 13:45:00|2951.4|2948.4|2951.2|2949.2|2952.8|2950.3|2943.7|2940.7|946
1718027400000|2024-06-10 13:50:00|2951.3|2949.3|2953.3|2950.3|2959.7|2957.3|2950.1|2948.1|763
1718027700000|2024-06-10 13:55:00|2953.4|2950.4|2956.1|2953.1|2958.6|2956.3|2952|2949|829
1718028000000|2024-06-10 14:00:00|2955.8|2953.8|2946.5|2943.5|2959|2956.7|2943.2|2940.2|969
1718028300000|2024-06-10 14:05:00|2946.6|2943.6|2946.6|2943.6|2948.3|2945.3|2942.4|2939.4|853
1718028600000|2024-06-10 14:10:00|2946.5|2943.5|2950.7|2947.7|2951.3|2948.7|2942.6|2939.9|788
1718028900000|2024-06-10 14:15:00|2950.8|2947.8|2953|2950|2956.8|2953.8|2949|2946.3|816
1718029200000|2024-06-10 14:20:00|2952.8|2949.8|2953|2950|2954.3|2951.7|2947.6|2944.8|633
1718029500000|2024-06-10 14:25:00|2953.1|2950.1|2945.3|2942.3|2953.3|2950.6|2943.1|2940.7|609
1718029800000|2024-06-10 14:30:00|2945.4|2942.4|2951.3|2948.3|2951.4|2948.4|2941.8|2938.8|648
1718030100000|2024-06-10 14:35:00|2951.7|2948.7|2955.3|2952.3|2956|2953.5|2948.6|2945.6|701
1718030400000|2024-06-10 14:40:00|2955.4|2952.4|2955.9|2952.9|2959|2956.7|2953.8|2951.1|606
1718030700000|2024-06-10 14:45:00|2956|2953|2953|2951|2959.6|2957.1|2952.3|2949.6|707
1718031000000|2024-06-10 14:50:00|2953.2|2951.2|2955.8|2952.8|2957.8|2955.6|2951.8|2949.1|703
1718031300000|2024-06-10 14:55:00|2955.6|2952.6|2952.7|2949.7|2956.8|2954.5|2951.2|2948.5|452
1718031600000|2024-06-10 15:00:00|2952.8|2949.8|2949.7|2946.7|2954.8|2952.6|2946.5|2943.7|698
1718031900000|2024-06-10 15:05:00|2949.6|2946.6|2954.2|2951.2|2956.1|2953.5|2949.6|2946.6|566
1718032200000|2024-06-10 15:10:00|2953.5|2951.5|2954.5|2952.5|2957.3|2954.6|2953.4|2950.4|523
1718032500000|2024-06-10 15:15:00|2955.3|2952.3|2962|2959|2964.1|2961.6|2954.1|2951.1|505
1718032800000|2024-06-10 15:20:00|2961.6|2959.6|2963.2|2960.2|2965.2|2962.7|2959.5|2957|423
1718033100000|2024-06-10 15:25:00|2962.6|2960.6|2963|2960|2966.7|2964.2|2961.6|2958.8|416
1718033400000|2024-06-10 15:30:00|2963.1|2960.1|2967.3|2964.3|2968.3|2965.8|2962.2|2959.8|463
1718033700000|2024-06-10 15:35:00|2967.4|2964.4|2965.4|2963.4|2967.8|2965.3|2962.3|2959.7|448
1718034000000|2024-06-10 15:40:00|2966.1|2963.1|2974|2972|2974.4|2972.4|2965.3|2962.6|459
1718034300000|2024-06-10 15:45:00|2973.8|2971.8|2971.4|2969.4|2974|2972|2969.7|2967.4|567
1718034600000|2024-06-10 15:50:00|2971.2|2969.2|2969.4|2967.4|2971.8|2969.8|2967.8|2965.8|361
1718034900000|2024-06-10 15:55:00|2969.2|2967.2|2967.7|2965.7|2970|2967.8|2966.1|2964|465
1718035200000|2024-06-10 16:00:00|2967.8|2965.8|2971.3|2969.3|2972.9|2969.9|2966.9|2964.9|584
1718035500000|2024-06-10 16:05:00|2971.6|2968.6|2972.4|2969.4|2974|2971.8|2968.5|2965.9|443
1718035800000|2024-06-10 16:10:00|2972.3|2969.3|2973.9|2970.9|2974|2971|2969.3|2967|342
1718036100000|2024-06-10 16:15:00|2973.3|2971.3|2971.6|2968.6|2974.3|2971.9|2971.4|2968.4|391
1718036400000|2024-06-10 16:20:00|2971.5|2968.5|2970.5|2967.5|2972.7|2969.9|2970.1|2967.1|340
1718036700000|2024-06-10 16:25:00|2970.4|2967.4|2972.5|2969.5|2974|2971.4|2967.7|2965.2|421
1718037000000|2024-06-10 16:30:00|2972.6|2969.6|2973|2970|2973.6|2970.9|2969.2|2966.6|334
1718037300000|2024-06-10 16:35:00|2972.9|2969.9|2971|2968|2973.3|2970.4|2970.6|2967.8|300
1718037600000|2024-06-10 16:40:00|2970.9|2967.9|2970.4|2968.4|2972.1|2969.9|2967.5|2965.1|317
1718037900000|2024-06-10 16:45:00|2970.3|2968.3|2970.8|2968.8|2971.4|2968.9|2969.6|2966.9|281
1718038200000|2024-06-10 16:50:00|2971.2|2968.2|2975.9|2972.9|2975.9|2973.3|2970.1|2967.4|308
1718038500000|2024-06-10 16:55:00|2975.4|2972.4|2976.5|2973.5|2977.3|2975|2973.4|2970.4|337
1718038800000|2024-06-10 17:00:00|2976.4|2973.4|2977.5|2974.5|2977.7|2975|2975.3|2972.4|398
1718039100000|2024-06-10 17:05:00|2977.6|2974.6|2977.5|2974.5|2979|2976|2976.5|2973.9|274
1718039400000|2024-06-10 17:10:00|2977.6|2974.6|2980.5|2978.5|2981.9|2979.4|2977.4|2974.6|321
1718039700000|2024-06-10 17:15:00|2980.4|2978.4|2982.4|2980.4|2982.8|2980.5|2979.8|2977.1|327
1718040000000|2024-06-10 17:20:00|2982.5|2980.5|2977.5|2975.5|2983.6|2981.2|2976.6|2974.6|458
1718040300000|2024-06-10 17:25:00|2977.4|2975.4|2974.4|2972.4|2977.4|2975.4|2974.1|2972.1|484
1718040600000|2024-06-10 17:30:00|2974.3|2972.3|2976.5|2974.5|2977.7|2975.7|2972.6|2970.3|351
1718040900000|2024-06-10 17:35:00|2976.4|2974.4|2977|2975|2977.6|2975.6|2974.7|2972.2|275
1718041200000|2024-06-10 17:40:00|2976.8|2974.8|2979.1|2977.1|2979.6|2977.6|2976.7|2974.5|247
1718041500000|2024-06-10 17:45:00|2979.2|2977.2|2982|2980|2982.4|2980.4|2978.6|2976.6|204
1718041800000|2024-06-10 17:50:00|2981.9|2979.9|2978.6|2976.6|2982.4|2980.4|2978.5|2976.5|293
1718042100000|2024-06-10 17:55:00|2978.5|2976.5|2977.5|2975.5|2979.7|2977.7|2977.3|2974.7|196
1718042400000|2024-06-10 18:00:00|2977.3|2975.3|2975.1|2973.1|2977.5|2975.5|2974.8|2972.1|190
1718042700000|2024-06-10 18:05:00|2975|2973|2975.5|2973.5|2976.8|2974.5|2972.8|2970.6|277
1718043000000|2024-06-10 18:10:00|2975.3|2973.3|2975.4|2973.4|2975.9|2973.7|2973.9|2971.6|153
1718043300000|2024-06-10 18:15:00|2975.5|2973.5|2972|2970|2975.5|2973.5|2971.5|2968.7|181
1718043600000|2024-06-10 18:20:00|2971.8|2969.8|2973|2971|2974.4|2972|2970.1|2967.9|214
1718043900000|2024-06-10 18:25:00|2973.1|2971.1|2971.9|2969.9|2973.4|2971.1|2970.7|2968.1|164
1718044200000|2024-06-10 18:30:00|2971.8|2969.8|2973|2971|2974|2971.8|2971.6|2969.4|205
1718044500000|2024-06-10 18:35:00|2972.9|2970.9|2973.9|2971.9|2974.5|2972.3|2972.4|2969.9|238
1718044800000|2024-06-10 18:40:00|2973.7|2971.7|2975.7|2973.7|2976.2|2973.7|2973.7|2971.3|157
1718045100000|2024-06-10 18:45:00|2975.5|2973.5|2971.7|2969.7|2976.3|2973.7|2971.6|2968.9|204
1718045400000|2024-06-10 18:50:00|2972|2969|2972.3|2969.3|2973.5|2971.2|2971.4|2969|173
1718045700000|2024-06-10 18:55:00|2972.2|2969.2|2972.5|2969.5|2972.6|2970.1|2970.6|2968.1|173
1718046000000|2024-06-10 19:00:00|2972.8|2969.8|2973.8|2970.8|2974.5|2971.9|2972.4|2969.6|183
1718046300000|2024-06-10 19:05:00|2973.9|2970.9|2974.8|2971.8|2975|2972.5|2973.5|2970.9|151
1718046600000|2024-06-10 19:10:00|2974.7|2971.7|2976.1|2973.1|2976.5|2973.5|2974.5|2971.7|135
1718046900000|2024-06-10 19:15:00|2976.3|2973.3|2977.2|2974.2|2977.9|2975.3|2975.2|2972.2|157
1718047200000|2024-06-10 19:20:00|2977.3|2974.3|2976.7|2973.7|2977.3|2974.7|2976.1|2973.4|130
1718047500000|2024-06-10 19:25:00|2976.6|2973.6|2974.4|2972.4|2976.8|2973.8|2974.1|2971.4|180
1718047800000|2024-06-10 19:30:00|2974.3|2972.3|2974.2|2972.2|2974.5|2972.4|2972.6|2970.5|167
1718048100000|2024-06-10 19:35:00|2974.4|2972.4|2975.4|2972.4|2975.8|2973.4|2974.1|2971.7|123
1718048400000|2024-06-10 19:40:00|2975.2|2972.2|2975.5|2972.5|2976.2|2973.6|2974.6|2972.2|98
1718048700000|2024-06-10 19:45:00|2975|2973|2973.6|2971.6|2976.6|2974.1|2973.6|2971.2|76
1718049000000|2024-06-10 19:50:00|2973.5|2971.5|2971.3|2968.3|2974.9|2972.2|2970.8|2968.3|167
1718049300000|2024-06-10 19:55:00|2971.4|2968.4|2971.3|2969.3|2972.2|2969.8|2970.5|2967.9|255
1718049600000|2024-06-10 20:00:00|2971.4|2969.4|2970.4|2968.4|2972.2|2969.7|2969.9|2967.4|143
1718049900000|2024-06-10 20:05:00|2970.3|2968.3|2970.4|2968.4|2971.2|2968.7|2970.1|2967.6|62
1718050200000|2024-06-10 20:10:00|2970.3|2968.3|2969.9|2967.9|2970.5|2968.5|2969.9|2967.4|52
1718050500000|2024-06-10 20:15:00|2970.1|2967.1|2968.9|2966.9|2970.2|2967.6|2968.8|2966.3|51
1718050800000|2024-06-10 20:20:00|2969.3|2966.3|2971.4|2969.4|2972.5|2970.1|2968.9|2966.3|76
1718051100000|2024-06-10 20:25:00|2971.3|2969.3|2971|2969|2972.2|2969.8|2970.9|2968.3|60
1718051400000|2024-06-10 20:30:00|2970.9|2968.9|2971.5|2969.5|2971.7|2969.7|2970.5|2967.9|69
1718051700000|2024-06-10 20:35:00|2971.4|2969.4|2971.9|2968.9|2972.8|2969.9|2971.4|2968.8|68
1718052000000|2024-06-10 20:40:00|2971.8|2968.8|2972.3|2970.3|2973.3|2970.8|2971.5|2968.8|47
1718052300000|2024-06-10 20:45:00|2972.2|2970.2|2971.9|2969.9|2973.2|2970.7|2971.8|2969.1|81
1718052600000|2024-06-10 20:50:00|2972.5|2969.5|2973.1|2971.1|2973.6|2971.1|2971.6|2969.2|70
1718052900000|2024-06-10 20:55:00|2973.4|2970.4|2975.5|2972.5|2976.7|2973.7|2973|2970.2|148
1718056800000|2024-06-10 22:00:00|2986.8|2983.8|2979.6|2976.6|2986.8|2983.8|2977.2|2973.1|200
1718057100000|2024-06-10 22:05:00|2979.4|2976.4|2981.7|2979.7|2982.2|2979.7|2979|2976|144
1718057400000|2024-06-10 22:10:00|2982|2979|2981.5|2978.5|2982.1|2979.3|2980.1|2977.5|86
1718057700000|2024-06-10 22:15:00|2981.3|2978.3|2980.3|2977.3|2981.9|2978.9|2980.3|2977.3|83
1718058000000|2024-06-10 22:20:00|2980.5|2977.5|2979.9|2976.9|2980.9|2977.9|2978.9|2975.9|54
1718058300000|2024-06-10 22:25:00|2979.5|2976.5|2978.5|2975.5|2979.5|2976.5|2976.7|2973.7|56
1718058600000|2024-06-10 22:30:00|2978.4|2975.4|2977.9|2974.9|2978.4|2975.4|2976.9|2973.9|67
1718058900000|2024-06-10 22:35:00|2977.7|2974.7|2976.8|2973.8|2977.8|2974.8|2976.4|2973.4|57
1718059200000|2024-06-10 22:40:00|2976.9|2973.9|2977.4|2974.4|2977.9|2974.9|2976.9|2973.9|39
1718059500000|2024-06-10 22:45:00|2977.2|2974.2|2975.5|2973.5|2977.2|2974.2|2974.6|2971.9|57
1718059800000|2024-06-10 22:50:00|2975.4|2973.4|2975.3|2972.3|2975.9|2973.9|2974.1|2971.7|68
1718060100000|2024-06-10 22:55:00|2974.7|2972.7|2975.3|2973.3|2976.6|2974.1|2974.4|2971.8|66
1718060400000|2024-06-10 23:00:00|2976|2973|2975.5|2972.5|2976|2973.4|2974.1|2972|54
1718060700000|2024-06-10 23:05:00|2975.3|2972.3|2975.8|2972.8|2976.3|2973.8|2975.3|2972.3|39
1718061000000|2024-06-10 23:10:00|2975.7|2972.7|2975.8|2972.8|2976.3|2973.3|2975.3|2972.3|65
1718061300000|2024-06-10 23:15:00|2975.7|2972.7|2976|2973|2976.4|2974.1|2974.7|2971.9|80
1718061600000|2024-06-10 23:20:00|2975.4|2973.4|2974.5|2971.5|2976.5|2973.6|2973.8|2971.1|60
1718061900000|2024-06-10 23:25:00|2974.4|2971.4|2974.4|2971.4|2975.8|2973.1|2974|2971.3|63
1718062200000|2024-06-10 23:30:00|2974.3|2971.3|2972.8|2970.8|2974.3|2971.6|2971.4|2968.6|76
1718062500000|2024-06-10 23:35:00|2973.3|2970.3|2970.6|2968.6|2973.8|2970.9|2970|2967.3|152
1718062800000|2024-06-10 23:40:00|2971.3|2968.3|2971.2|2968.2|2972.3|2969.5|2970.2|2967.6|141
1718063100000|2024-06-10 23:45:00|2970.8|2968.8|2972.8|2969.8|2973.6|2970.6|2970.8|2968.4|75
1718063400000|2024-06-10 23:50:00|2972.7|2969.7|2971.7|2969.7|2972.9|2970.3|2971.6|2969|65
1718063700000|2024-06-10 23:55:00|2971.8|2969.8|2973.3|2970.3|2973.6|2971|2971.6|2969|97
1718064000000|2024-06-11 00:00:00|2973.1|2970.1|2972.1|2969.1|2973.6|2970.6|2971.5|2968.5|182
1718064300000|2024-06-11 00:05:00|2971.8|2968.8|2969.6|2967.6|2972.1|2969.1|2968.8|2966|171
1718064600000|2024-06-11 00:10:00|2969.8|2967.8|2970.4|2967.4|2970.9|2968.3|2968.6|2966.4|134
1718064900000|2024-06-11 00:15:00|2970.5|2967.5|2971.4|2968.4|2971.6|2969.1|2970.1|2967.5|176
1718065200000|2024-06-11 00:20:00|2971|2969|2972.1|2969.1|2973.1|2970.7|2970.9|2968.1|96
1718065500000|2024-06-11 00:25:00|2971.5|2969.5|2969.1|2966.1|2972.1|2969.6|2969.1|2966.1|117
1718065800000|2024-06-11 00:30:00|2969.2|2966.2|2966.6|2964.6|2969.6|2967.3|2966.4|2963.9|156
1718066100000|2024-06-11 00:35:00|2966.7|2964.7|2970.6|2967.6|2970.7|2967.7|2966.6|2964|155
1718066400000|2024-06-11 00:40:00|2970.3|2968.3|2970.9|2967.9|2972.4|2970.1|2970.3|2967.6|145
1718066700000|2024-06-11 00:45:00|2970.3|2968.3|2971.6|2968.6|2971.9|2969.6|2970.1|2967.6|165
1718067000000|2024-06-11 00:50:00|2971.7|2968.7|2972.1|2970.1|2973.8|2971.1|2970.8|2967.8|246
1718067300000|2024-06-11 00:55:00|2972|2970|2965.9|2963.9|2974.2|2971.5|2963.7|2960.7|299
1718067600000|2024-06-11 01:00:00|2965.5|2962.5|2957.9|2954.9|2965.5|2962.6|2935.4|2932.4|1579
1718067900000|2024-06-11 01:05:00|2957.6|2954.6|2956.5|2953.5|2959.4|2956.7|2947.3|2944.3|1365
1718068200000|2024-06-11 01:10:00|2955.8|2953.8|2952.5|2949.5|2956.4|2953.8|2947.9|2945|1041
1718068500000|2024-06-11 01:15:00|2952.4|2949.4|2954.4|2951.4|2959|2956|2950.3|2947.3|938
1718068800000|2024-06-11 01:20:00|2954.5|2951.5|2960.4|2957.4|2962.9|2960.3|2952|2949.1|746
1718069100000|2024-06-11 01:25:00|2960.6|2957.6|2958.8|2955.8|2961.4|2958.4|2956.5|2953.8|664
1718069400000|2024-06-11 01:30:00|2958.6|2955.6|2944.6|2941.6|2959|2956|2940|2937.3|870
1718069700000|2024-06-11 01:35:00|2944.5|2941.5|2951.9|2948.9|2952.1|2949.6|2942.1|2939.1|619
1718070000000|2024-06-11 01:40:00|2951.3|2949.3|2947.6|2944.6|2951.6|2949.3|2946.1|2943.7|578
1718070300000|2024-06-11 01:45:00|2947.7|2944.7|2947.1|2944.1|2948.2|2945.2|2943.3|2940.7|545
1718070600000|2024-06-11 01:50:00|2947.3|2944.3|2939|2936|2948.3|2945.7|2938.8|2935.8|562
1718070900000|2024-06-11 01:55:00|2938.7|2935.7|2940.1|2937.1|2941.1|2938.4|2934.8|2931.8|782
1718071200000|2024-06-11 02:00:00|2940|2937|2936.1|2933.1|2941.5|2938.6|2933.6|2931|715
1718071500000|2024-06-11 02:05:00|2936.3|2933.3|2921.5|2918.5|2936.5|2934|2921|2918|885
1718071800000|2024-06-11 02:10:00|2921.6|2918.6|2910.2|2908.2|2922.5|2919.5|2905.1|2902.1|1135
1718072100000|2024-06-11 02:15:00|2910|2908|2913.2|2911.2|2914.9|2912.4|2909.2|2907|576
1718072400000|2024-06-11 02:20:00|2913.3|2911.3|2921.3|2918.3|2922|2919.6|2912.1|2909.3|412
1718072700000|2024-06-11 02:25:00|2921.1|2918.1|2917.2|2914.2|2922|2919.1|2917.2|2914.2|401
1718073000000|2024-06-11 02:30:00|2917.3|2914.3|2912.5|2910.5|2921.2|2918.2|2904.6|2901.8|1060
1718073300000|2024-06-11 02:35:00|2912.7|2909.7|2919.9|2916.9|2920.3|2917.8|2912|2909.6|794
1718073600000|2024-06-11 02:40:00|2919.7|2916.7|2914.7|2911.7|2924.6|2921.9|2912.9|2910.1|629
1718073900000|2024-06-11 02:45:00|2914.6|2911.6|2917.7|2914.7|2920.7|2917.7|2913.9|2911.3|620
1718074200000|2024-06-11 02:50:00|2917.6|2914.6|2913|2910|2918.4|2915.7|2908.6|2905.6|664
1718074500000|2024-06-11 02:55:00|2913.4|2910.4|2916.2|2913.2|2917.5|2914.7|2911|2908.4|693
1718074800000|2024-06-11 03:00:00|2916.3|2913.3|2920.6|2917.6|2921.5|2918.8|2913.5|2910.5|668
1718075100000|2024-06-11 03:05:00|2920.8|2917.8|2920.7|2917.7|2925.1|2922.3|2919.5|2916.7|484
1718075400000|2024-06-11 03:10:00|2920.8|2917.8|2924.7|2921.7|2926.7|2923.8|2920.6|2917.6|436
1718075700000|2024-06-11 03:15:00|2924.8|2921.8|2926.5|2923.5|2928.4|2925.8|2921.5|2918.5|539
1718076000000|2024-06-11 03:20:00|2926.4|2923.4|2921.9|2918.9|2926.8|2923.8|2919.9|2917.3|414
1718076300000|2024-06-11 03:25:00|2921.3|2919.3|2922.2|2920.2|2922.9|2920.3|2917.2|2914.7|519
1718076600000|2024-06-11 03:30:00|2922.8|2919.8|2924.4|2921.4|2925.3|2922.7|2922|2919.4|310
1718076900000|2024-06-11 03:35:00|2924|2922|2923.9|2920.9|2924.8|2922.3|2922.8|2919.8|191
1718077200000|2024-06-11 03:40:00|2924.1|2921.1|2923.8|2920.8|2924.9|2921.9|2923.2|2920.2|182
1718077500000|2024-06-11 03:45:00|2923.9|2920.9|2925.4|2922.4|2927.2|2924.3|2923.1|2920.2|222
1718077800000|2024-06-11 03:50:00|2925.3|2922.3|2925.2|2922.2|2926.9|2924.5|2924.6|2921.7|256
1718078100000|2024-06-11 03:55:00|2925.3|2922.3|2924.7|2921.7|2928.2|2925.2|2924.7|2921.7|318
1718078400000|2024-06-11 04:00:00|2925|2922|2925.5|2922.5|2926.7|2923.7|2923.6|2920.8|241
1718078700000|2024-06-11 04:05:00|2925.3|2922.3|2921.8|2918.8|2925.8|2922.8|2921.1|2918.1|240
1718079000000|2024-06-11 04:10:00|2922.1|2919.1|2923.6|2920.6|2923.8|2920.9|2920.9|2917.9|239
1718079300000|2024-06-11 04:15:00|2923.2|2920.2|2924.3|2921.3|2925.8|2922.9|2922.7|2919.7|218
1718079600000|2024-06-11 04:20:00|2923.7|2921.7|2925.3|2922.3|2926.1|2923.1|2923.5|2921|173
1718079900000|2024-06-11 04:25:00|2925.4|2922.4|2924.7|2921.7|2926.8|2923.8|2923.9|2920.9|200
1718080200000|2024-06-11 04:30:00|2924.8|2921.8|2922.3|2919.3|2925.4|2922.6|2921|2918|217
1718080500000|2024-06-11 04:35:00|2922.6|2919.6|2920.5|2917.5|2922.7|2920|2919.3|2916.6|237
1718080800000|2024-06-11 04:40:00|2920.4|2917.4|2922.4|2919.4|2923.1|2920.6|2920.3|2917.3|145
1718081100000|2024-06-11 04:45:00|2922.5|2919.5|2922.4|2919.4|2924.4|2921.8|2921.4|2918.5|187
1718081400000|2024-06-11 04:50:00|2922.5|2919.5|2925.3|2922.3|2925.6|2922.7|2922.1|2919.1|215
1718081700000|2024-06-11 04:55:00|2925.5|2922.5|2925.1|2922.1|2925.7|2922.7|2923.3|2920.3|154
1718082000000|2024-06-11 05:00:00|2925.3|2922.3|2928.2|2925.2|2928.6|2925.6|2923.8|2921|224
1718082300000|2024-06-11 05:05:00|2928.4|2925.4|2924.8|2921.8|2929|2926|2924.2|2921.2|290
1718082600000|2024-06-11 05:10:00|2925.1|2922.1|2925.2|2922.2|2926.7|2923.7|2924.2|2921.2|179
1718082900000|2024-06-11 05:15:00|2925.4|2922.4|2922.5|2919.5|2926|2923.3|2921.4|2918.8|217
1718083200000|2024-06-11 05:20:00|2922.3|2919.3|2921.2|2918.2|2922.7|2919.9|2919.4|2916.8|195
1718083500000|2024-06-11 05:25:00|2920.3|2918.3|2919|2916|2922.1|2919.2|2918.4|2915.8|259
1718083800000|2024-06-11 05:30:00|2918.7|2915.7|2910.7|2907.7|2920.6|2917.8|2909.4|2906.6|933
1718084100000|2024-06-11 05:35:00|2910.6|2907.6|2911.1|2908.1|2915.2|2912.6|2906.3|2903.3|666
1718084400000|2024-06-11 05:40:00|2911.2|2908.2|2914.1|2911.1|2915.1|2912.6|2907.2|2904.2|632
1718084700000|2024-06-11 05:45:00|2914.2|2911.2|2911.2|2908.2|2917.1|2914.5|2910.3|2907.8|497
1718085000000|2024-06-11 05:50:00|2911.1|2908.1|2915.7|2912.7|2916.7|2914.1|2910.1|2907.5|338
1718085300000|2024-06-11 05:55:00|2916.1|2913.1|2914.6|2911.6|2916.7|2914.7|2913|2910.1|407
1718085600000|2024-06-11 06:00:00|2914.8|2911.8|2913.4|2910.4|2917.1|2914.3|2910.3|2907.4|518
1718085900000|2024-06-11 06:05:00|2913.5|2910.5|2921.3|2918.3|2921.5|2918.8|2912.1|2910.1|455
1718086200000|2024-06-11 06:10:00|2921.2|2918.2|2918.9|2916.9|2923.7|2921.3|2916.9|2914.3|459
1718086500000|2024-06-11 06:15:00|2918.7|2916.7|2923|2921|2923.7|2921.3|2917.6|2915.1|543
1718086800000|2024-06-11 06:20:00|2922.9|2920.9|2919.6|2916.6|2922.9|2920.9|2918.9|2915.9|482
1718087100000|2024-06-11 06:25:00|2919.7|2916.7|2922.1|2919.1|2924.3|2921.4|2918.4|2915.8|542
1718087400000|2024-06-11 06:30:00|2921.7|2918.7|2922|2919|2923.4|2920.7|2919.8|2916.8|516
1718087700000|2024-06-11 06:35:00|2921.6|2918.6|2916.3|2913.3|2923.5|2920.6|2915|2912.4|555
1718088000000|2024-06-11 06:40:00|2915.7|2913.7|2916.3|2914.3|2917.5|2915|2914.4|2911.7|505
1718088300000|2024-06-11 06:45:00|2916.4|2914.4|2914.8|2911.8|2919.6|2916.6|2913.5|2910.5|609
1718088600000|2024-06-11 06:50:00|2914.7|2911.7|2915.5|2912.5|2917.5|2914.5|2913.2|2910.2|489
1718088900000|2024-06-11 06:55:00|2916|2913|2917.2|2914.2|2917.9|2915.2|2914.5|2912|619
1718089200000|2024-06-11 07:00:00|2916.9|2913.9|2917.2|2915.2|2918.1|2915.4|2910.3|2907.5|558
1718089500000|2024-06-11 07:05:00|2917.4|2915.4|2914.2|2911.2|2918.1|2915.7|2912.5|2909.5|453
1718089800000|2024-06-11 07:10:00|2914.3|2911.3|2915.7|2912.7|2916.2|2913.3|2911.3|2908.3|439
1718090100000|2024-06-11 07:15:00|2916.3|2913.3|2916.4|2913.4|2919.7|2916.8|2915.1|2912.1|548
1718090400000|2024-06-11 07:20:00|2916.6|2913.6|2921.2|2918.2|2921.8|2918.8|2916.1|2913.1|426
1718090700000|2024-06-11 07:25:00|2921.1|2918.1|2923.1|2920.1|2923.1|2920.1|2919.7|2916.7|343
1718091000000|2024-06-11 07:30:00|2922.7|2919.7|2920.6|2917.6|2924.1|2921.3|2916.6|2913.6|457
1718091300000|2024-06-11 07:35:00|2920.7|2917.7|2921.2|2918.2|2923.6|2920.8|2919.5|2917|336
1718091600000|2024-06-11 07:40:00|2921.4|2918.4|2921.9|2918.9|2923.9|2921.4|2918.2|2915.2|455
1718091900000|2024-06-11 07:45:00|2921.2|2919.2|2922.7|2919.7|2922.7|2920.2|2920.1|2917.1|337
1718092200000|2024-06-11 07:50:00|2922.4|2919.4|2923.4|2920.4|2923.9|2921.3|2920.8|2918.4|261
1718092500000|2024-06-11 07:55:00|2923.2|2920.2|2924.4|2921.4|2927.2|2924.2|2921.1|2918.7|358
1718092800000|2024-06-11 08:00:00|2924.5|2921.5|2921.8|2918.8|2926.2|2924|2920.4|2917.8|451
1718093100000|2024-06-11 08:05:00|2921.9|2918.9|2927.8|2924.8|2928.9|2926.1|2921.4|2918.9|466
1718093400000|2024-06-11 08:10:00|2927.7|2924.7|2929.4|2926.4|2931.5|2928.8|2926.8|2923.9|432
1718093700000|2024-06-11 08:15:00|2929.6|2926.6|2922.7|2920.7|2929.6|2926.6|2922.6|2919.6|404
1718094000000|2024-06-11 08:20:00|2922.6|2920.6|2924.5|2922.5|2925.3|2922.8|2921.9|2919.2|351
1718094300000|2024-06-11 08:25:00|2924.7|2922.7|2927.6|2924.6|2928.6|2926.1|2924.2|2921.5|536
1718094600000|2024-06-11 08:30:00|2927|2924|2930.2|2928.2|2931.3|2929.1|2925.7|2922.7|400
1718094900000|2024-06-11 08:35:00|2929.9|2927.9|2927.6|2924.6|2930.5|2928|2926.4|2923.5|356
1718095200000|2024-06-11 08:40:00|2927.5|2924.5|2927.9|2925.9|2929.7|2927.3|2926.4|2923.6|292
1718095500000|2024-06-11 08:45:00|2928|2925|2927|2924|2928.3|2926.2|2925.7|2923.2|328
1718095800000|2024-06-11 08:50:00|2927.1|2924.1|2923.3|2920.3|2927.1|2924.1|2921.6|2918.6|388
1718096100000|2024-06-11 08:55:00|2923.4|2920.4|2925.8|2922.8|2928.4|2925.7|2923.4|2920.4|475
1718096400000|2024-06-11 09:00:00|2925.6|2922.6|2926.7|2923.7|2928|2925.6|2925.2|2922.6|430
1718096700000|2024-06-11 09:05:00|2926.8|2923.8|2922.1|2919.1|2927.2|2924.2|2920|2917.1|382
1718097000000|2024-06-11 09:10:00|2921.9|2918.9|2921.4|2919.4|2922.5|2919.7|2918.5|2915.7|511
1718097300000|2024-06-11 09:15:00|2921.6|2919.6|2920.7|2917.7|2921.6|2919.6|2917.4|2915.2|361
1718097600000|2024-06-11 09:20:00|2920.4|2917.4|2920.8|2917.8|2921.8|2919.1|2918.5|2915.8|431
1718097900000|2024-06-11 09:25:00|2920.4|2917.4|2916.5|2913.5|2921.1|2918.1|2915.6|2912.7|360
1718098200000|2024-06-11 09:30:00|2916.6|2913.6|2917.1|2914.1|2919.5|2916.5|2915.7|2912.7|495
1718098500000|2024-06-11 09:35:00|2916.8|2913.8|2918.3|2915.3|2919.1|2916.5|2915.7|2912.8|378
1718098800000|2024-06-11 09:40:00|2918.2|2915.2|2917.2|2915.2|2918.9|2916.1|2916.6|2913.9|230
1718099100000|2024-06-11 09:45:00|2917.3|2915.3|2923|2920|2923|2920|2916.9|2914.1|354
1718099400000|2024-06-11 09:50:00|2922.8|2919.8|2920.3|2917.3|2923.7|2920.7|2918.2|2915.2|397
1718099700000|2024-06-11 09:55:00|2920.6|2917.6|2921.9|2918.9|2923|2920.7|2919.3|2916.3|369
1718100000000|2024-06-11 10:00:00|2922|2919|2920.3|2917.3|2922.1|2919.2|2917|2914.1|438
1718100300000|2024-06-11 10:05:00|2920.2|2917.2|2918.5|2915.5|2920.2|2917.8|2918.2|2915.4|293
1718100600000|2024-06-11 10:10:00|2918.4|2915.4|2918.6|2916.6|2919.1|2916.9|2917.1|2914.7|243
1718100900000|2024-06-11 10:15:00|2918.8|2916.8|2922.4|2919.4|2923.2|2920.7|2918.8|2916.8|317
1718101200000|2024-06-11 10:20:00|2922.5|2919.5|2923.7|2920.7|2925.8|2923.2|2922.2|2919.3|365
1718101500000|2024-06-11 10:25:00|2923.6|2920.6|2924.6|2922.6|2927|2924|2923.2|2920.2|352
1718101800000|2024-06-11 10:30:00|2924.3|2922.3|2926.8|2923.8|2927.3|2924.8|2924.1|2921.7|320
1718102100000|2024-06-11 10:35:00|2926.9|2923.9|2927.6|2925.6|2928.7|2925.9|2926.1|2923.1|298
1718102400000|2024-06-11 10:40:00|2927.7|2925.7|2923.7|2920.7|2928.7|2926.1|2923.3|2920.3|304
1718102700000|2024-06-11 10:45:00|2923.5|2920.5|2922.3|2919.3|2924.6|2921.9|2920.7|2917.8|301
1718103000000|2024-06-11 10:50:00|2922|2920|2924.4|2921.4|2925.2|2922.2|2921|2918|321
1718103300000|2024-06-11 10:55:00|2924.2|2921.2|2926.1|2923.1|2926.6|2923.8|2920.2|2917.2|331
1718103600000|2024-06-11 11:00:00|2926.2|2923.2|2922.6|2920.6|2926.9|2923.9|2922|2919|324
1718103900000|2024-06-11 11:05:00|2923.2|2920.2|2919.5|2916.5|2923.3|2920.4|2919.2|2916.2|275
1718104200000|2024-06-11 11:10:00|2919.3|2916.3|2922|2919|2923.1|2920.2|2919.3|2916.3|366
1718104500000|2024-06-11 11:15:00|2922.2|2919.2|2920|2918|2922.5|2920.2|2919.7|2917.5|325
1718104800000|2024-06-11 11:20:00|2920.1|2918.1|2921.5|2919.5|2923.1|2920.5|2919.5|2917.1|286
1718105100000|2024-06-11 11:25:00|2921.7|2918.7|2923.5|2921.5|2924.3|2921.9|2920.4|2917.9|282
1718105400000|2024-06-11 11:30:00|2923.6|2921.6|2921|2919|2925.2|2922.7|2921|2918.8|343
1718105700000|2024-06-11 11:35:00|2921.1|2919.1|2921.6|2918.6|2922.7|2920.2|2920.1|2917.6|260
1718106000000|2024-06-11 11:40:00|2921.7|2918.7|2925.7|2922.7|2926.1|2923.1|2920.7|2918|273
1718106300000|2024-06-11 11:45:00|2925.5|2922.5|2923.9|2920.9|2926.6|2923.9|2923|2920.3|356
1718106600000|2024-06-11 11:50:00|2924|2921|2923.5|2920.5|2925|2922.6|2921.8|2919.6|287
1718106900000|2024-06-11 11:55:00|2923.6|2920.6|2925.1|2923.1|2925.5|2923.1|2923|2920.4|333
1718107200000|2024-06-11 12:00:00|2925|2923|2931.1|2928.1|2932.1|2929.1|2924.6|2921.9|433
1718107500000|2024-06-11 12:05:00|2931.5|2928.5|2934.9|2931.9|2935.7|2933.4|2930.7|2928|548
1718107800000|2024-06-11 12:10:00|2934.8|2931.8|2939.7|2936.7|2941.7|2938.7|2932.9|2930.2|467
1718108100000|2024-06-11 12:15:00|2939.9|2936.9|2941.7|2938.7|2941.8|2939.3|2937.6|2935.1|451
1718108400000|2024-06-11 12:20:00|2941.6|2938.6|2945.9|2942.9|2947.2|2944.2|2941.4|2938.4|772
1718108700000|2024-06-11 12:25:00|2945.7|2942.7|2946.8|2944.8|2949.1|2946.7|2940.7|2938.3|724
1718109000000|2024-06-11 12:30:00|2946.9|2944.9|2952.7|2950.7|2954.6|2951.8|2946.9|2944.1|751
1718109300000|2024-06-11 12:35:00|2953|2950|2952.1|2949.1|2956.6|2954.3|2950.1|2947.7|728
1718109600000|2024-06-11 12:40:00|2952.3|2949.3|2949.6|2946.6|2955.3|2953|2948.5|2945.9|735
1718109900000|2024-06-11 12:45:00|2948.9|2946.9|2946.6|2944.6|2951.3|2948.5|2946.5|2944|640
1718110200000|2024-06-11 12:50:00|2946.4|2944.4|2949.7|2946.7|2952.6|2949.6|2946.4|2943.6|552
1718110500000|2024-06-11 12:55:00|2949.2|2946.2|2943.6|2940.6|2949.6|2946.8|2942.1|2940|619
1718110800000|2024-06-11 13:00:00|2943.2|2941.2|2937.8|2934.8|2947.2|2944.2|2932.7|2929.7|1059
1718111100000|2024-06-11 13:05:00|2937.9|2934.9|2947.5|2944.5|2947.8|2944.8|2936.2|2933.2|807
1718111400000|2024-06-11 13:10:00|2947.4|2944.4|2937.3|2934.3|2948.4|2945.6|2935.8|2932.8|988
1718111700000|2024-06-11 13:15:00|2937.4|2934.4|2930.8|2927.8|2940.8|2937.8|2930|2927|1219
1718112000000|2024-06-11 13:20:00|2930|2928|2926.4|2923.4|2930.6|2928|2922.8|2919.8|1061
1718112300000|2024-06-11 13:25:00|2926.1|2924.1|2926.6|2924.6|2932.1|2929.8|2924.3|2921.8|913
1718112600000|2024-06-11 13:30:00|2926.5|2924.5|2921.3|2918.3|2929.2|2926.7|2918.2|2915.6|1368
1718112900000|2024-06-11 13:35:00|2920.9|2918.9|2919.7|2917.7|2924.3|2922.1|2916.5|2914|1212
1718113200000|2024-06-11 13:40:00|2919.5|2917.5|2927.3|2925.3|2928.7|2926.4|2917|2914.7|960
1718113500000|2024-06-11 13:45:00|2927.2|2925.2|2918.1|2915.1|2927.2|2925.2|2912.7|2909.7|968
1718113800000|2024-06-11 13:50:00|2918.2|2915.2|2921.6|2918.6|2925.6|2923.1|2914.4|2911.4|901
1718114100000|2024-06-11 13:55:00|2920.4|2917.4|2924.8|2921.8|2926.5|2924.5|2920|2917.3|718
1718114400000|2024-06-11 14:00:00|2924.3|2921.3|2921.3|2918.3|2928.8|2926.1|2919.9|2917.4|855
1718114700000|2024-06-11 14:05:00|2921.2|2918.2|2926.3|2923.3|2928.6|2926.2|2918.6|2915.9|834
1718115000000|2024-06-11 14:10:00|2926.2|2923.2|2922.3|2919.3|2929.3|2927.1|2920.8|2918.4|706
1718115300000|2024-06-11 14:15:00|2922.1|2919.1|2916.6|2914.6|2923.1|2920.6|2914|2911.9|889
1718115600000|2024-06-11 14:20:00|2916.5|2914.5|2919.9|2917.9|2921.2|2918.5|2915.1|2912.9|762
1718115900000|2024-06-11 14:25:00|2920|2918|2922.5|2919.5|2923.9|2921.3|2915.2|2912.5|734
1718116200000|2024-06-11 14:30:00|2922.3|2920.3|2928|2926|2929.4|2927|2920.4|2917.4|670
1718116500000|2024-06-11 14:35:00|2927.9|2925.9|2930.5|2927.5|2931.2|2928.7|2923.4|2920.5|707
1718116800000|2024-06-11 14:40:00|2930.6|2927.6|2929.2|2927.2|2934.2|2931.9|2926.7|2924.1|764
1718117100000|2024-06-11 14:45:00|2929.6|2926.6|2933.2|2930.2|2936.2|2933.8|2928|2925|661
1718117400000|2024-06-11 14:50:00|2933.5|2930.5|2923.8|2921.8|2933.5|2930.5|2922.7|2920.2|789
1718117700000|2024-06-11 14:55:00|2923.7|2921.7|2922.7|2920.7|2924.5|2921.7|2920.3|2917.8|548
1718118000000|2024-06-11 15:00:00|2922.8|2920.8|2918.9|2915.9|2923.4|2920.9|2918.2|2915.7|576
1718118300000|2024-06-11 15:05:00|2919.1|2916.1|2918.3|2916.3|2920.9|2918.5|2915.6|2913|477
1718118600000|2024-06-11 15:10:00|2918.4|2916.4|2914.7|2912.7|2919.4|2917.2|2914.1|2911.8|483
1718118900000|2024-06-11 15:15:00|2914.9|2912.9|2916.9|2914.9|2918.8|2916.4|2913.4|2911.3|658
1718119200000|2024-06-11 15:20:00|2917.2|2915.2|2911|2908|2918.1|2915.6|2908.9|2905.9|534
1718119500000|2024-06-11 15:25:00|2910.3|2908.3|2913.1|2910.1|2914.1|2911.7|2908.8|2906.2|581
1718119800000|2024-06-11 15:30:00|2912.8|2910.8|2911.8|2909.8|2915.1|2912.8|2909.7|2907.3|576
1718120100000|2024-06-11 15:35:00|2912.7|2909.7|2916|2913|2920|2917.6|2912.3|2909.3|564
1718120400000|2024-06-11 15:40:00|2915.8|2912.8|2913.4|2910.4|2915.8|2912.8|2911.7|2908.8|450
1718120700000|2024-06-11 15:45:00|2913.2|2910.2|2910.6|2907.6|2913.4|2910.7|2909.2|2906.2|547
1718121000000|2024-06-11 15:50:00|2910.4|2907.4|2912.6|2909.6|2912.8|2910.1|2909.5|2906.5|449
1718121300000|2024-06-11 15:55:00|2912.7|2909.7|2910.6|2908.6|2913.8|2911.2|2909.8|2907.2|421
1718121600000|2024-06-11 16:00:00|2910.7|2908.7|2914.8|2912.8|2914.9|2912.9|2910.7|2908.3|377
1718121900000|2024-06-11 16:05:00|2914.7|2912.7|2915|2913|2916.7|2914.7|2913.2|2910.8|428
1718122200000|2024-06-11 16:10:00|2915.2|2913.2|2915.1|2913.1|2916.9|2914.5|2914.2|2911.5|440
1718122500000|2024-06-11 16:15:00|2915.2|2913.2|2914|2911|2917|2914.7|2913.2|2910.8|369
1718122800000|2024-06-11 16:20:00|2913.7|2911.7|2913.7|2910.7|2915|2912.6|2911.3|2908.8|434
1718123100000|2024-06-11 16:25:00|2913.6|2910.6|2914.9|2911.9|2915.9|2912.9|2912.3|2909.3|414
1718123400000|2024-06-11 16:30:00|2914.7|2911.7|2917|2914|2917.8|2914.8|2914.3|2911.3|389
1718123700000|2024-06-11 16:35:00|2916.9|2913.9|2918|2915|2918.4|2915.9|2914.1|2911.2|375
1718124000000|2024-06-11 16:40:00|2917.9|2914.9|2919.2|2916.2|2919.5|2916.7|2916.1|2913.4|335
1718124300000|2024-06-11 16:45:00|2919.3|2916.3|2918.7|2915.7|2920.4|2917.8|2917.5|2915.1|347
1718124600000|2024-06-11 16:50:00|2918.6|2915.6|2921.7|2918.7|2922.4|2919.8|2918|2915.4|399
1718124900000|2024-06-11 16:55:00|2921.8|2918.8|2923|2920|2924.6|2921.8|2920.7|2918|449
1718125200000|2024-06-11 17:00:00|2922.4|2920.4|2921.1|2919.1|2927.8|2924.8|2921.1|2918.4|727
1718125500000|2024-06-11 17:05:00|2921.5|2918.5|2920.1|2917.1|2923.2|2920.2|2919.8|2917|567
1718125800000|2024-06-11 17:10:00|2920|2917|2917.4|2915.4|2920.6|2918.1|2916.6|2914.1|366
1718126100000|2024-06-11 17:15:00|2917.5|2915.5|2918.1|2915.1|2918.5|2916|2915.4|2912.4|374
1718126400000|2024-06-11 17:20:00|2917.6|2915.6|2914.3|2912.3|2918.9|2916.7|2914|2911.4|467
1718126700000|2024-06-11 17:25:00|2914.6|2911.6|2916.6|2913.6|2916.8|2914.5|2914.3|2911.6|346
1718127000000|2024-06-11 17:30:00|2916.5|2914.5|2916.7|2913.7|2917.9|2915.5|2915.6|2912.6|222
1718127300000|2024-06-11 17:35:00|2916.8|2913.8|2919.4|2916.4|2920.4|2918.1|2916.3|2913.7|208
1718127600000|2024-06-11 17:40:00|2919.3|2916.3|2917.8|2914.8|2919.8|2917.3|2917.1|2914.4|147
1718127900000|2024-06-11 17:45:00|2917.6|2915.6|2918.3|2915.3|2919.3|2916.7|2917|2914.3|194
1718128200000|2024-06-11 17:50:00|2918.5|2915.5|2919.1|2916.1|2921.1|2918.4|2918.3|2915.5|182
1718128500000|2024-06-11 17:55:00|2919.2|2916.2|2919.8|2916.8|2922.4|2919.4|2919.1|2916.1|167
1718128800000|2024-06-11 18:00:00|2919.9|2916.9|2921.8|2919.8|2922.4|2919.8|2918.6|2915.6|203
1718129100000|2024-06-11 18:05:00|2922.2|2919.2|2920.8|2918.8|2922.4|2919.8|2919.6|2916.8|156
1718129400000|2024-06-11 18:10:00|2921.3|2918.3|2922.3|2919.3|2923.1|2920.7|2921.2|2918.3|134
1718129700000|2024-06-11 18:15:00|2922.5|2919.5|2922.3|2919.3|2923.3|2920.8|2921.2|2918.2|155
1718130000000|2024-06-11 18:20:00|2922.2|2919.2|2922.4|2919.4|2924|2921.7|2921.8|2918.9|156
1718130300000|2024-06-11 18:25:00|2922.3|2919.3|2924.5|2921.5|2924.9|2922.4|2922.3|2919.3|218
1718130600000|2024-06-11 18:30:00|2924.6|2921.6|2926.6|2923.6|2926.8|2924.3|2923.7|2920.8|148
1718130900000|2024-06-11 18:35:00|2926.5|2923.5|2923.5|2920.5|2927|2924.6|2922.9|2920.2|229
1718131200000|2024-06-11 18:40:00|2923.6|2920.6|2923.5|2920.5|2925.3|2923|2923.4|2920.4|173
1718131500000|2024-06-11 18:45:00|2923.4|2920.4|2925.4|2923.4|2926.6|2924|2923.4|2920.4|177
1718131800000|2024-06-11 18:50:00|2925.8|2922.8|2924.5|2922.5|2926|2923.4|2924.3|2921.4|142
1718132100000|2024-06-11 18:55:00|2924.4|2922.4|2925.5|2923.5|2926.4|2924.1|2924.4|2922|171
1718132400000|2024-06-11 19:00:00|2925.4|2923.4|2926.7|2923.7|2927.3|2925|2925.2|2922.5|193
1718132700000|2024-06-11 19:05:00|2926.6|2923.6|2925.3|2923.3|2926.6|2924|2924.6|2922.6|132
1718133000000|2024-06-11 19:10:00|2925.2|2923.2|2925.2|2923.2|2926.7|2924.2|2924.9|2922.9|146
1718133300000|2024-06-11 19:15:00|2925.1|2923.1|2923.2|2921.2|2925.1|2923.1|2923.1|2921.1|127
1718133600000|2024-06-11 19:20:00|2923.1|2921.1|2922.7|2920.7|2923.5|2921.5|2921.9|2919.4|110
1718133900000|2024-06-11 19:25:00|2922.8|2920.8|2920.1|2918.1|2923|2921|2920.1|2918.1|162
1718134200000|2024-06-11 19:30:00|2920|2918|2920.9|2918.9|2920.9|2918.9|2919.4|2917.1|164
1718134500000|2024-06-11 19:35:00|2921|2919|2922.2|2920.2|2922.9|2920.9|2920.3|2918.3|174
1718134800000|2024-06-11 19:40:00|2922|2920|2922.2|2920.2|2922.4|2920.4|2921.5|2919.5|190
1718135100000|2024-06-11 19:45:00|2922.1|2920.1|2921.8|2919.8|2923.8|2921.8|2921.7|2919.7|191
1718135400000|2024-06-11 19:50:00|2921.9|2919.9|2922.8|2920.8|2923.6|2921.6|2921.9|2919.9|190
1718135700000|2024-06-11 19:55:00|2922.5|2920.5|2923.8|2921.8|2924.3|2922.3|2922.5|2920.5|222
1718136000000|2024-06-11 20:00:00|2924.2|2922.2|2923.6|2921.6|2924.7|2922.7|2922.6|2920.6|112
1718136300000|2024-06-11 20:05:00|2923.9|2920.9|2924.8|2921.8|2925|2922.4|2923.4|2920.9|76
1718136600000|2024-06-11 20:10:00|2924.9|2921.9|2924.8|2922.8|2925.3|2922.9|2924.4|2921.7|57
1718136900000|2024-06-11 20:15:00|2924.9|2922.9|2925.9|2923.9|2926.4|2924.2|2924.8|2922.8|69
1718137200000|2024-06-11 20:20:00|2925.8|2923.8|2927.1|2924.1|2927.7|2925.2|2925.4|2922.7|91
1718137500000|2024-06-11 20:25:00|2926.6|2924.6|2926.8|2924.8|2927.4|2925.2|2926.4|2923.8|75
1718137800000|2024-06-11 20:30:00|2926.7|2924.7|2927.4|2924.4|2927.9|2925.3|2926.7|2924.1|101
1718138100000|2024-06-11 20:35:00|2927.1|2924.1|2927|2925|2927.7|2925.3|2926.4|2923.7|96
1718138400000|2024-06-11 20:40:00|2926.7|2924|2927.7|2924.7|2927.7|2925.3|2926.3|2923.7|82
1718138700000|2024-06-11 20:45:00|2927.2|2924.2|2928.4|2926.4|2929.2|2926.6|2927|2924.2|133
1718139000000|2024-06-11 20:50:00|2928.8|2925.8|2929|2926|2929.4|2926.8|2928|2925.3|139
1718139300000|2024-06-11 20:55:00|2929.2|2926.2|2929.7|2927.7|2930.6|2927.9|2928.6|2925.6|168
1718143200000|2024-06-11 22:00:00|2930|2927|2930|2927|2931|2928|2929.7|2926.7|44
1718143500000|2024-06-11 22:05:00|2929.9|2926.9|2928.6|2926.6|2929.9|2926.9|2928.1|2926.1|39
1718143800000|2024-06-11 22:10:00|2928.7|2926.7|2929.9|2926.9|2930|2927.2|2928.6|2926.6|37
1718144100000|2024-06-11 22:15:00|2930|2927|2930|2927|2930.4|2927.4|2929.1|2926.6|46
1718144400000|2024-06-11 22:20:00|2929.9|2926.9|2929|2927|2930.7|2928|2929|2926.4|47
1718144700000|2024-06-11 22:25:00|2929.1|2927.1|2927.8|2925.8|2930.1|2927.2|2927.8|2925.4|90
1718145000000|2024-06-11 22:30:00|2928.5|2925.5|2928.7|2925.7|2929.8|2926.8|2927.8|2925.1|69
1718145300000|2024-06-11 22:35:00|2929.2|2926.2|2929|2926|2929.3|2926.3|2928.4|2925.4|36
1718145600000|2024-06-11 22:40:00|2928.9|2925.9|2930|2927|2930|2927|2928.3|2925.7|35
1718145900000|2024-06-11 22:45:00|2929.8|2926.8|2929.8|2926.8|2930.6|2927.7|2929.4|2926.7|134
1718146200000|2024-06-11 22:50:00|2930.1|2927.1|2930.2|2927.2|2930.8|2928.3|2929.6|2926.9|60
1718146500000|2024-06-11 22:55:00|2930.3|2927.3|2930|2927|2930.9|2927.9|2929.5|2926.8|85
1718146800000|2024-06-11 23:00:00|2930.4|2927.4|2930.2|2927.2|2931|2928.2|2929.7|2927|53
1718147100000|2024-06-11 23:05:00|2929.7|2927.7|2930.4|2927.4|2930.5|2927.7|2929.3|2926.7|81
1718147400000|2024-06-11 23:10:00|2930.3|2927.3|2929.9|2926.9|2931|2928|2929.3|2926.4|94
1718147700000|2024-06-11 23:15:00|2930|2927|2930.5|2927.5|2930.8|2927.8|2927.9|2924.9|67
1718148000000|2024-06-11 23:20:00|2930.4|2927.4|2931.5|2928.5|2931.9|2929.2|2930.1|2927.1|43
1718148300000|2024-06-11 23:25:00|2931.9|2928.9|2932.9|2929.9|2933.9|2930.9|2931.9|2928.9|55
1718148600000|2024-06-11 23:30:00|2933.4|2930.4|2933.2|2930.2|2933.4|2930.4|2932.5|2929.5|29
1718148900000|2024-06-11 23:35:00|2933.4|2930.4|2932.4|2929.4|2934.1|2931.1|2932|2929|73
1718149200000|2024-06-11 23:40:00|2932.3|2929.3|2930.5|2927.5|2933.7|2930.7|2930.3|2927.3|163
1718149500000|2024-06-11 23:45:00|2930.6|2927.6|2929.6|2926.6|2930.9|2927.9|2926.7|2924.1|204
1718149800000|2024-06-11 23:50:00|2929.5|2926.5|2932.2|2929.2|2932.3|2929.3|2929.5|2926.5|139
1718150100000|2024-06-11 23:55:00|2931.9|2928.9|2931.6|2928.6|2932.6|2929.6|2930.5|2927.5|105
1718150400000|2024-06-12 00:00:00|2931.5|2928.5|2930.9|2927.9|2932.2|2929.2|2930|2927|220
1718150700000|2024-06-12 00:05:00|2930.6|2927.6|2930.6|2927.6|2931.1|2928.1|2929.8|2926.8|120
1718151000000|2024-06-12 00:10:00|2930.3|2927.3|2930|2927|2931.8|2928.8|2929.4|2926.4|164
1718151300000|2024-06-12 00:15:00|2929.1|2927.1|2930.1|2927.1|2930.2|2927.2|2927.9|2924.9|135
1718151600000|2024-06-12 00:20:00|2930|2927|2929.9|2926.9|2931.2|2928.2|2929.3|2926.3|105
1718151900000|2024-06-12 00:25:00|2929.7|2926.7|2929.2|2926.2|2929.9|2926.9|2928.5|2925.5|116
1718152200000|2024-06-12 00:30:00|2929|2926|2929.2|2926.2|2931.3|2928.3|2928.9|2925.9|127
1718152500000|2024-06-12 00:35:00|2928.9|2925.9|2928.8|2925.8|2929.7|2926.7|2928.7|2925.7|113
1718152800000|2024-06-12 00:40:00|2928.7|2925.7|2925.6|2922.6|2928.8|2925.8|2925.1|2922.1|122
1718153100000|2024-06-12 00:45:00|2925.4|2922.4|2924.3|2921.3|2926|2923|2924.1|2921.1|130
1718153400000|2024-06-12 00:50:00|2924.1|2921.1|2924.4|2921.4|2926.2|2923.2|2923.2|2920.2|180
1718153700000|2024-06-12 00:55:00|2924.6|2921.6|2924.7|2921.7|2926.4|2923.4|2924.1|2921.1|147
1718154000000|2024-06-12 01:00:00|2924.5|2921.5|2923.5|2920.5|2926.8|2923.8|2919.9|2916.9|646
1718154300000|2024-06-12 01:05:00|2923.6|2920.6|2932.6|2929.6|2932.9|2929.9|2921.6|2918.6|614
1718154600000|2024-06-12 01:10:00|2932.5|2929.5|2927.7|2924.7|2936.2|2933.2|2926.3|2923.3|669
1718154900000|2024-06-12 01:15:00|2927.6|2924.6|2932.4|2929.4|2933.2|2930.2|2926.6|2923.6|664
1718155200000|2024-06-12 01:20:00|2932.2|2929.2|2935|2932|2936|2933.2|2930.5|2927.5|643
1718155500000|2024-06-12 01:25:00|2934.5|2932.5|2936.1|2933.1|2936.5|2934.1|2933.3|2930.4|462
1718155800000|2024-06-12 01:30:00|2936.3|2933.3|2937.8|2934.8|2941.7|2939.5|2935.6|2932.6|793
1718156100000|2024-06-12 01:35:00|2937.9|2934.9|2937.8|2934.8|2939.8|2936.8|2936.5|2933.5|627
1718156400000|2024-06-12 01:40:00|2938|2935|2938|2935|2942.5|2939.8|2936.7|2934.2|626
1718156700000|2024-06-12 01:45:00|2938.1|2935.1|2936.3|2933.3|2938.3|2935.3|2934.5|2931.5|523
1718157000000|2024-06-12 01:50:00|2936.1|2933.1|2943.1|2940.1|2945.2|2942.2|2935|2932|542
1718157300000|2024-06-12 01:55:00|2943.3|2940.3|2944.1|2941.1|2945.5|2943|2940.2|2937.2|609
1718157600000|2024-06-12 02:00:00|2943.6|2941.6|2940.5|2938.5|2945.2|2942.4|2940.3|2937.6|556
1718157900000|2024-06-12 02:05:00|2940.6|2938.6|2940.9|2937.9|2941.6|2939|2938.3|2935.4|395
1718158200000|2024-06-12 02:10:00|2940.6|2938.6|2942|2939|2942.3|2939.8|2938.2|2935.5|381
1718158500000|2024-06-12 02:15:00|2941.7|2938.7|2943|2940|2943.7|2940.7|2940.8|2938.1|270
1718158800000|2024-06-12 02:20:00|2943.1|2940.1|2944.4|2941.4|2946.1|2943.1|2942.6|2939.6|246
1718159100000|2024-06-12 02:25:00|2944.5|2941.5|2941.2|2938.2|2944.5|2941.9|2941.2|2938.2|271
1718159400000|2024-06-12 02:30:00|2940.9|2938.9|2938.6|2935.6|2942.3|2939.6|2937.9|2935|335
1718159700000|2024-06-12 02:35:00|2938.5|2935.5|2934.9|2931.9|2940|2937.3|2933.1|2930.4|471
1718160000000|2024-06-12 02:40:00|2935.1|2932.1|2938|2935|2938.5|2936.1|2933.4|2930.9|385
1718160300000|2024-06-12 02:45:00|2937.9|2934.9|2944.6|2941.6|2945|2942.6|2937.3|2934.6|432
1718160600000|2024-06-12 02:50:00|2944.5|2941.5|2946.1|2943.1|2949.5|2946.8|2944.3|2941.5|450
1718160900000|2024-06-12 02:55:00|2946|2943|2946.6|2944.6|2949.7|2947.4|2944.8|2942.3|418
1718161200000|2024-06-12 03:00:00|2947.1|2944.1|2947.9|2944.9|2949.6|2947.1|2945.3|2942.7|430
1718161500000|2024-06-12 03:05:00|2947.3|2945.3|2949.2|2946.2|2950.4|2947.7|2946.6|2943.8|372
1718161800000|2024-06-12 03:10:00|2948.7|2946.7|2947.8|2944.8|2949.6|2947|2945.7|2943.2|384
1718162100000|2024-06-12 03:15:00|2947.6|2944.6|2947.9|2944.9|2948.5|2946|2945|2942.5|332
1718162400000|2024-06-12 03:20:00|2947.8|2944.8|2947|2945|2950.1|2947.3|2946.1|2943.5|338
1718162700000|2024-06-12 03:25:00|2947.2|2945.2|2948.5|2945.5|2949.3|2946.7|2946.5|2944|235
1718163000000|2024-06-12 03:30:00|2948.3|2945.3|2949.2|2946.2|2949.4|2946.4|2946.8|2944.3|164
1718163300000|2024-06-12 03:35:00|2948.9|2945.9|2949.6|2946.6|2950.2|2947.2|2948.8|2945.9|143
1718163600000|2024-06-12 03:40:00|2949.7|2946.7|2948.5|2945.5|2949.8|2947.4|2948.5|2945.5|96
1718163900000|2024-06-12 03:45:00|2948.4|2945.4|2949.2|2946.2|2949.3|2946.3|2948.4|2945.4|71
1718164200000|2024-06-12 03:50:00|2948.9|2945.9|2947.1|2944.1|2949.2|2946.2|2946.4|2943.5|106
1718164500000|2024-06-12 03:55:00|2946.8|2943.8|2946.1|2943.1|2947.2|2944.4|2944.9|2942.2|144
1718164800000|2024-06-12 04:00:00|2946|2943|2944.9|2942.9|2946.2|2943.4|2944.7|2941.9|118
1718165100000|2024-06-12 04:05:00|2944.7|2942.7|2943.7|2940.7|2945.8|2942.9|2943.2|2940.3|82
1718165400000|2024-06-12 04:10:00|2943.4|2940.4|2944.2|2941.2|2944.5|2941.5|2942.7|2939.7|112
1718165700000|2024-06-12 04:15:00|2943.9|2940.9|2943.4|2940.4|2944.4|2941.4|2942.8|2940.1|108
1718166000000|2024-06-12 04:20:00|2943.6|2940.6|2943.3|2940.3|2943.6|2940.6|2941.3|2938.4|159
1718166300000|2024-06-12 04:25:00|2943.4|2940.4|2941.8|2938.8|2943.4|2940.4|2940.9|2937.9|87
1718166600000|2024-06-12 04:30:00|2941.7|2938.7|2940.8|2937.8|2942.1|2939.1|2939.9|2936.9|110
1718166900000|2024-06-12 04:35:00|2940.7|2937.7|2938.3|2935.3|2941.2|2938.2|2937.8|2935.2|130
1718167200000|2024-06-12 04:40:00|2937.5|2935.5|2939.2|2936.2|2939.4|2936.7|2937.5|2935|118
1718167500000|2024-06-12 04:45:00|2938.9|2935.9|2938.7|2936.7|2939.8|2937.1|2938.3|2935.8|95
1718167800000|2024-06-12 04:50:00|2938.6|2936.6|2939.1|2936.1|2939.3|2936.7|2937.3|2934.8|96
1718168100000|2024-06-12 04:55:00|2938.7|2935.7|2938.4|2936.4|2939.2|2936.4|2937.4|2934.8|154
1718168400000|2024-06-12 05:00:00|2938.3|2936.3|2938.6|2936.6|2939.4|2936.6|2937.6|2934.7|179
1718168700000|2024-06-12 05:05:00|2938.5|2936.5|2937.4|2935.4|2939.4|2936.9|2936.8|2934.8|96
1718169000000|2024-06-12 05:10:00|2937.6|2935.6|2938.8|2935.8|2939|2936.4|2937.3|2934.7|94
1718169300000|2024-06-12 05:15:00|2938.5|2935.5|2938.3|2935.3|2938.8|2935.8|2936.8|2934.2|102
1718169600000|2024-06-12 05:20:00|2938.4|2935.4|2940.2|2937.2|2940.5|2937.6|2937.7|2935|106
1718169900000|2024-06-12 05:25:00|2940|2937|2942.7|2939.7|2942.9|2939.9|2938.8|2936.3|148
1718170200000|2024-06-12 05:30:00|2942.5|2939.5|2941.8|2938.8|2946.6|2944|2939.4|2937.4|599
1718170500000|2024-06-12 05:35:00|2941.2|2939.2|2939.9|2937.9|2943.5|2940.9|2939.8|2937.1|405
1718170800000|2024-06-12 05:40:00|2939.7|2937.7|2946.6|2943.6|2946.7|2944.4|2937.7|2935.2|465
1718171100000|2024-06-12 05:45:00|2946.1|2944.1|2945.8|2942.8|2946.9|2944.5|2943.5|2941.3|329
1718171400000|2024-06-12 05:50:00|2945.7|2942.7|2945.8|2942.8|2947.4|2944.4|2944.6|2941.8|266
1718171700000|2024-06-12 05:55:00|2946.3|2943.3|2947|2944|2948.5|2945.9|2945.6|2943|338
1718172000000|2024-06-12 06:00:00|2946.9|2943.9|2945.3|2942.3|2947|2944.5|2942.5|2940.1|479
1718172300000|2024-06-12 06:05:00|2945.4|2942.4|2944|2942|2947.1|2944.6|2943.9|2941|364
1718172600000|2024-06-12 06:10:00|2944.3|2941.3|2942.6|2940.6|2946.1|2943.7|2942.5|2939.9|353
1718172900000|2024-06-12 06:15:00|2942.5|2940.5|2945.1|2943.1|2947|2944.6|2942.3|2939.5|328
1718173200000|2024-06-12 06:20:00|2945.4|2942.4|2943.5|2940.5|2950.5|2948.1|2941.2|2938.5|550
1718173500000|2024-06-12 06:25:00|2943.4|2941.4|2941.9|2938.9|2944.2|2941.5|2939.8|2937|478
1718173800000|2024-06-12 06:30:00|2942|2939|2943.4|2940.4|2944.6|2942.1|2939.5|2937.1|588
1718174100000|2024-06-12 06:35:00|2943.3|2940.3|2942.2|2939.2|2944.5|2941.5|2940.2|2937.7|528
1718174400000|2024-06-12 06:40:00|2942.3|2939.3|2945.6|2942.6|2946.3|2943.6|2942.3|2939.3|365
1718174700000|2024-06-12 06:45:00|2945.4|2942.4|2945.4|2942.4|2945.5|2942.9|2942.5|2939.9|305
1718175000000|2024-06-12 06:50:00|2945.3|2942.3|2942.4|2939.4|2946.4|2943.6|2942.2|2939.3|399
1718175300000|2024-06-12 06:55:00|2941.6|2939.6|2937.2|2935.2|2942|2939.6|2936.7|2934.2|521
1718175600000|2024-06-12 07:00:00|2937.3|2935.3|2937.3|2934.3|2938.5|2935.9|2936.6|2933.9|350
1718175900000|2024-06-12 07:05:00|2937.4|2934.4|2937|2934|2937.7|2934.9|2934.9|2932.5|234
1718176200000|2024-06-12 07:10:00|2936.5|2934.5|2935.9|2933.9|2938.4|2935.8|2934.9|2932.4|274
1718176500000|2024-06-12 07:15:00|2936.3|2933.3|2935.4|2932.4|2936.9|2934.4|2934.9|2932|312
1718176800000|2024-06-12 07:20:00|2935.3|2932.3|2933.8|2930.8|2935.9|2932.9|2933.2|2930.8|363
1718177100000|2024-06-12 07:25:00|2933.6|2930.6|2934.6|2932.6|2935.3|2932.9|2932.7|2929.7|329
1718177400000|2024-06-12 07:30:00|2934.4|2932.4|2933.5|2931.5|2935.7|2933.3|2933.4|2931.1|258
1718177700000|2024-06-12 07:35:00|2933.3|2931.3|2933.7|2930.7|2935.4|2932.9|2933|2930.4|262
1718178000000|2024-06-12 07:40:00|2933.2|2931.2|2935.1|2933.1|2935.9|2933.4|2932.9|2930.5|161
1718178300000|2024-06-12 07:45:00|2935.5|2932.5|2935.2|2933.2|2935.8|2933.3|2934|2931.7|185
1718178600000|2024-06-12 07:50:00|2935|2933|2935.9|2933.9|2938.2|2935.8|2934.6|2932.4|219
1718178900000|2024-06-12 07:55:00|2936|2934|2940|2937|2940.2|2937.6|2935.9|2933.9|210
1718179200000|2024-06-12 08:00:00|2939.9|2936.9|2941.8|2938.8|2942.8|2940.4|2938.5|2935.9|230
1718179500000|2024-06-12 08:05:00|2941.5|2938.5|2939.7|2937.7|2941.6|2939.3|2938.1|2935.4|340
1718179800000|2024-06-12 08:10:00|2939.8|2937.8|2939.6|2936.6|2940.9|2938.3|2938.5|2936.1|246
1718180100000|2024-06-12 08:15:00|2939.8|2936.8|2941.3|2939.3|2941.4|2939.4|2938.4|2936.1|270
1718180400000|2024-06-12 08:20:00|2941.1|2939.1|2940.9|2938.9|2942.2|2939.9|2940.7|2938.3|134
1718180700000|2024-06-12 08:25:00|2941|2939|2937.3|2935.3|2941|2939|2937.3|2935.3|170
1718181000000|2024-06-12 08:30:00|2937.2|2935.2|2938.9|2936.9|2939.6|2937.3|2936.6|2934.3|186
1718181300000|2024-06-12 08:35:00|2938.5|2936.5|2938.6|2936.6|2940.4|2937.9|2936.5|2934.5|220
1718181600000|2024-06-12 08:40:00|2938.5|2936.5|2936.2|2933.2|2939.6|2936.9|2936.2|2933.2|260
1718181900000|2024-06-12 08:45:00|2936.3|2933.3|2937.2|2935.2|2937.7|2935.2|2933.5|2931.2|373
1718182200000|2024-06-12 08:50:00|2937.9|2934.9|2937.2|2935.2|2938.1|2935.5|2936.5|2934|201
1718182500000|2024-06-12 08:55:00|2937.1|2935.1|2935.9|2933.9|2937.1|2935.1|2935.1|2933.1|233
1718182800000|2024-06-12 09:00:00|2935.8|2933.8|2937.4|2935.4|2937.7|2935.7|2935|2933|244
1718183100000|2024-06-12 09:05:00|2937.5|2935.5|2938.8|2936.8|2939.3|2936.8|2936.2|2933.8|197
1718183400000|2024-06-12 09:10:00|2938.7|2936.7|2938.6|2936.6|2941.3|2938.9|2938.5|2935.9|331
1718183700000|2024-06-12 09:15:00|2939.1|2936.1|2939.3|2937.3|2940|2938|2938.1|2935.5|236
1718184000000|2024-06-12 09:20:00|2939.1|2937.1|2939.8|2937.8|2940.3|2937.8|2938.5|2936.3|229
1718184300000|2024-06-12 09:25:00|2940.3|2937.3|2940.5|2938.5|2941.5|2939.1|2939.4|2937|227
1718184600000|2024-06-12 09:30:00|2940.6|2938.6|2940|2938|2941.5|2939.2|2939.5|2937|257
1718184900000|2024-06-12 09:35:00|2940.1|2938.1|2938.7|2936.7|2940.4|2938.1|2938.4|2935.7|186
1718185200000|2024-06-12 09:40:00|2938.6|2936.6|2939.4|2936.4|2940.1|2937.6|2938.5|2935.8|224
1718185500000|2024-06-12 09:45:00|2939.2|2936.2|2940|2937|2940.2|2937.2|2937.7|2935.6|315
1718185800000|2024-06-12 09:50:00|2939.9|2936.9|2940.1|2937.1|2941.2|2938.6|2938.3|2935.3|323
1718186100000|2024-06-12 09:55:00|2940.2|2937.2|2939.5|2937.5|2941.6|2939.1|2939.5|2936.8|196
1718186400000|2024-06-12 10:00:00|2939.6|2937.6|2940|2938|2940.3|2938.3|2937.6|2935.2|203
1718186700000|2024-06-12 10:05:00|2940.2|2938.2|2939.9|2936.9|2941|2938.7|2939.6|2936.6|181
1718187000000|2024-06-12 10:10:00|2940.2|2937.2|2936.8|2933.8|2940.3|2937.7|2936.8|2933.8|203
1718187300000|2024-06-12 10:15:00|2937.1|2934.1|2935.7|2932.7|2937.1|2934.4|2934.9|2932.4|276
1718187600000|2024-06-12 10:20:00|2935.8|2932.8|2935.5|2933.5|2936.3|2933.8|2934.6|2931.9|206
1718187900000|2024-06-12 10:25:00|2935.3|2933.3|2939.6|2936.6|2940.2|2937.9|2935.2|2932.7|233
1718188200000|2024-06-12 10:30:00|2939.1|2937.1|2939.3|2937.3|2941|2938.4|2938.1|2935.3|216
1718188500000|2024-06-12 10:35:00|2939.2|2937.2|2938.3|2936.3|2939.9|2937.9|2937.4|2935.4|153
1718188800000|2024-06-12 10:40:00|2938.2|2936.2|2938.8|2936.8|2939.3|2937.3|2938.1|2935.7|154
1718189100000|2024-06-12 10:45:00|2939|2937|2940.6|2938.6|2941.2|2938.8|2938.3|2936.3|141
1718189400000|2024-06-12 10:50:00|2940.7|2938.7|2942.4|2939.4|2942.7|2940.1|2940.7|2938.2|178
1718189700000|2024-06-12 10:55:00|2942.5|2939.5|2940.1|2938.1|2942.7|2940.2|2940|2937.6|165
1718190000000|2024-06-12 11:00:00|2940.6|2937.6|2940.7|2938.7|2941.8|2939.3|2938.2|2935.7|435
1718190300000|2024-06-12 11:05:00|2941.4|2938.4|2941.7|2938.7|2941.8|2939.4|2939.2|2936.7|313
1718190600000|2024-06-12 11:10:00|2941.6|2938.6|2943.2|2941.2|2945.2|2942.4|2941.1|2938.6|223
1718190900000|2024-06-12 11:15:00|2943.3|2941.3|2942.5|2940.5|2943.7|2941.5|2940.5|2938.5|177
1718191200000|2024-06-12 11:20:00|2942.4|2940.4|2942.8|2940.8|2943.4|2941.4|2940.6|2938.6|190
1718191500000|2024-06-12 11:25:00|2942.6|2940.6|2943.6|2940.6|2944.2|2941.7|2941.1|2939.1|232
1718191800000|2024-06-12 11:30:00|2943.5|2940.5|2940.8|2938.8|2944.1|2941.4|2940.7|2938.7|271
1718192100000|2024-06-12 11:35:00|2940.7|2938.7|2939.3|2937.3|2941.2|2939.2|2937.7|2935.7|209
1718192400000|2024-06-12 11:40:00|2939|2937|2939.6|2937.6|2940.1|2937.7|2938.3|2936|211
1718192700000|2024-06-12 11:45:00|2939.3|2937.3|2937.8|2934.8|2941.4|2939.1|2936.8|2934.3|389
1718193000000|2024-06-12 11:50:00|2938|2935|2937.5|2935.5|2938.5|2935.7|2936.2|2933.7|308
1718193300000|2024-06-12 11:55:00|2937.4|2935.4|2938.6|2936.6|2938.7|2936.7|2936.9|2934.6|196
1718193600000|2024-06-12 12:00:00|2938.4|2936.4|2937.3|2934.3|2939.6|2937.6|2935.7|2933.5|436
1718193900000|2024-06-12 12:05:00|2937.2|2934.2|2936.8|2933.8|2937.6|2934.7|2934.2|2932.1|323
1718194200000|2024-06-12 12:10:00|2936.7|2933.7|2941|2939|2941.5|2939.4|2935.2|2933.2|351
1718194500000|2024-06-12 12:15:00|2941.2|2939.2|2949.2|2947.2|2951|2948.7|2940.6|2938.1|508
1718194800000|2024-06-12 12:20:00|2950.7|2948.7|2951.3|2948.3|2953.9|2951.4|2947.1|2944.3|752
1718195100000|2024-06-12 12:25:00|2950.7|2947.7|2955.2|2946.2|2956.4|2951.4|2946.3|2943.5|646
1718195400000|2024-06-12 12:30:00|2955.6|2946.6|2983.9|2980.9|3008|3004.5|2955.6|2946.6|1289
1718195700000|2024-06-12 12:35:00|2983.7|2980.7|2987.5|2984.5|2991.9|2988.9|2974|2971|1451
1718196000000|2024-06-12 12:40:00|2987.8|2984.8|2984.3|2981.3|2988.8|2985.8|2973.5|2970.5|1139
1718196300000|2024-06-12 12:45:00|2984.4|2981.4|2982.3|2979.3|2989.3|2986.3|2975.5|2972.5|984
1718196600000|2024-06-12 12:50:00|2982.4|2979.4|2987.6|2984.6|2988.2|2985.2|2977.9|2974.9|1131
1718196900000|2024-06-12 12:55:00|2987.5|2984.5|2990.4|2987.4|2991.9|2988.9|2983.1|2980.1|946
1718197200000|2024-06-12 13:00:00|2990.3|2987.3|3021.5|3018.5|3023|3020|2990.3|2987.3|1683
1718197500000|2024-06-12 13:05:00|3021.6|3018.6|3026.5|3023.5|3027.2|3024.2|3014.4|3011.4|1363
1718197800000|2024-06-12 13:10:00|3026.8|3023.8|3022|3019|3027.1|3024.1|3017.1|3014.1|1270
1718198100000|2024-06-12 13:15:00|3022.2|3019.2|3016.9|3013.9|3023.1|3020.1|3006.8|3003.8|1292
1718198400000|2024-06-12 13:20:00|3016.8|3013.8|3006.4|3003.4|3018.9|3015.9|3005|3002|1186
1718198700000|2024-06-12 13:25:00|3006.3|3003.3|3013.3|3010.3|3015.1|3012.1|3005.7|3002.7|1192
1718199000000|2024-06-12 13:30:00|3013.6|3010.6|3008.3|3005.3|3015|3012|2999.1|2996.1|1636
1718199300000|2024-06-12 13:35:00|3008.8|3005.8|2985.5|2982.5|3009.2|3006.2|2984.7|2981.7|1537
1718199600000|2024-06-12 13:40:00|2985.2|2982.2|2986.1|2983.1|2990.7|2987.7|2981|2978|1332
1718199900000|2024-06-12 13:45:00|2985.7|2982.7|2983.3|2980.3|2986.4|2983.4|2975.4|2972.4|1398
1718200200000|2024-06-12 13:50:00|2983.1|2980.1|2975.6|2972.6|2987.3|2984.3|2970.6|2967.6|1238
1718200500000|2024-06-12 13:55:00|2975.9|2972.9|2984.4|2981.4|2985.5|2982.5|2975.6|2972.6|1309
1718200800000|2024-06-12 14:00:00|2984.7|2981.7|2972.8|2969.8|2985.6|2982.6|2971.6|2968.6|1159
1718201100000|2024-06-12 14:05:00|2972.6|2969.6|2973.8|2970.8|2974.2|2971.2|2962.7|2959.7|1282
1718201400000|2024-06-12 14:10:00|2974|2971|2983.4|2980.4|2984.7|2981.7|2972.4|2969.4|1288
1718201700000|2024-06-12 14:15:00|2983.6|2980.6|2989.5|2986.5|2992.9|2989.9|2981.9|2978.9|927
1718202000000|2024-06-12 14:20:00|2989.4|2986.4|2994.9|2991.9|2996.1|2993.1|2986.2|2983.2|862
1718202300000|2024-06-12 14:25:00|2994.8|2991.8|2985.8|2982.8|2997.6|2994.6|2985.1|2982.1|895
1718202600000|2024-06-12 14:30:00|2985.3|2982.3|2976.8|2973.8|2986.6|2983.6|2975.5|2972.5|1155
1718202900000|2024-06-12 14:35:00|2976.6|2973.6|2977.7|2974.7|2980|2977|2973.7|2970.7|929
1718203200000|2024-06-12 14:40:00|2977.6|2974.6|2982.7|2979.7|2986.7|2983.7|2975.7|2972.7|788
1718203500000|2024-06-12 14:45:00|2982.4|2979.4|2983.7|2980.7|2987.2|2984.2|2979.2|2976.2|828
1718203800000|2024-06-12 14:50:00|2983.6|2980.6|2987.6|2984.6|2988|2985|2981.2|2978.2|947
1718204100000|2024-06-12 14:55:00|2987.4|2984.4|2988|2985|2990.8|2987.8|2985.2|2982.2|797
1718204400000|2024-06-12 15:00:00|2988.3|2985.3|2993.4|2990.4|2995.6|2992.6|2988.2|2985.2|865
1718204700000|2024-06-12 15:05:00|2993.5|2990.5|2996.9|2993.9|2998.2|2995.2|2991.9|2988.9|674
1718205000000|2024-06-12 15:10:00|2996.8|2993.8|2994|2991|2997.2|2994.2|2991.1|2988.1|866
1718205300000|2024-06-12 15:15:00|2994.2|2991.2|2995.7|2992.7|2998.1|2995.1|2994.2|2991.2|684
1718205600000|2024-06-12 15:20:00|2996.1|2993.1|3000.4|2997.4|3002.2|2999.2|2995.9|2992.9|815
1718205900000|2024-06-12 15:25:00|3000.5|2997.5|3009.7|3006.7|3010.2|3007.2|3000|2997|862
1718206200000|2024-06-12 15:30:00|3009.8|3006.8|3006|3003|3010.7|3007.7|3003.8|3000.8|875
1718206500000|2024-06-12 15:35:00|3006.1|3003.1|3015.8|3012.8|3016.9|3013.9|3005.4|3002.4|1014
1718206800000|2024-06-12 15:40:00|3015.6|3012.6|3013.1|3010.1|3018|3015|3010.8|3007.8|757
1718207100000|2024-06-12 15:45:00|3013|3010|3010.4|3007.4|3013.3|3010.3|3005.9|3002.9|924
1718207400000|2024-06-12 15:50:00|3010.7|3007.7|3011.7|3008.7|3011.9|3008.9|3006.6|3003.6|627
1718207700000|2024-06-12 15:55:00|3011.6|3008.6|3013.2|3010.2|3013.8|3010.8|3009.8|3006.8|539
1718208000000|2024-06-12 16:00:00|3013.3|3010.3|3010|3007|3013.9|3010.9|3009.7|3006.7|742
1718208300000|2024-06-12 16:05:00|3010.2|3007.2|3010.4|3007.4|3012.4|3009.4|3008.5|3005.5|819
1718208600000|2024-06-12 16:10:00|3010.3|3007.3|3011|3008|3013.6|3010.6|3007|3004|388
1718208900000|2024-06-12 16:15:00|3011.2|3008.2|3013.5|3010.5|3015.5|3012.5|3011|3008|506
1718209200000|2024-06-12 16:20:00|3013.4|3010.4|3013.7|3010.7|3015.1|3012.1|3012|3009|500
1718209500000|2024-06-12 16:25:00|3013.6|3010.6|3010.6|3007.6|3013.9|3010.9|3008.7|3005.7|595
1718209800000|2024-06-12 16:30:00|3010.7|3007.7|3012.9|3009.9|3014.5|3011.5|3009.6|3006.6|457
1718210100000|2024-06-12 16:35:00|3013|3010|3012.2|3009.2|3013.5|3010.5|3010.6|3007.6|337
1718210400000|2024-06-12 16:40:00|3012.3|3009.3|3011.4|3008.4|3013|3010|3010.7|3007.7|320
1718210700000|2024-06-12 16:45:00|3011.5|3008.5|3013|3010|3013.9|3010.9|3010.2|3007.2|278
1718211000000|2024-06-12 16:50:00|3012.8|3009.8|3015.5|3012.5|3016|3013|3012.5|3009.5|291
1718211300000|2024-06-12 16:55:00|3015.6|3012.6|3017.8|3014.8|3018.6|3015.6|3013.7|3010.7|427
1718211600000|2024-06-12 17:00:00|3018|3015|3011.8|3008.8|3018.3|3015.3|3011.7|3008.7|477
1718211900000|2024-06-12 17:05:00|3012.1|3009.1|3012.7|3009.7|3015.1|3012.1|3011.7|3008.7|322
1718212200000|2024-06-12 17:10:00|3012.4|3009.4|3015|3012|3016.9|3013.9|3011.2|3008.2|384
1718212500000|2024-06-12 17:15:00|3015.3|3012.3|3015.5|3012.5|3017.5|3014.5|3013.8|3010.8|376
1718212800000|2024-06-12 17:20:00|3015.4|3012.4|3018.8|3015.8|3020|3017|3015.3|3012.3|425
1718213100000|2024-06-12 17:25:00|3019|3016|3013.8|3010.8|3019|3016|3013.7|3010.7|394
1718213400000|2024-06-12 17:30:00|3014|3011|3007.8|3004.8|3014.9|3011.9|3007.4|3004.4|418
1718213700000|2024-06-12 17:35:00|3007.7|3004.7|2996.2|2993.2|3008.2|3005.2|2994.7|2991.7|637
1718214000000|2024-06-12 17:40:00|2995.8|2992.8|2997.3|2994.3|2998.3|2995.3|2992.9|2989.9|541
1718214300000|2024-06-12 17:45:00|2997.2|2994.2|2997.6|2994.6|2998|2995|2995.2|2992.2|389
1718214600000|2024-06-12 17:50:00|2997.5|2994.5|2994|2991|2998.1|2995.1|2993.1|2990.1|459
1718214900000|2024-06-12 17:55:00|2994.1|2991.1|3000.9|2991.9|3000.9|2994.4|2992.2|2989.2|502
1718215200000|2024-06-12 18:00:00|3002.8|2993.8|2984.2|2981.2|3002.8|2993.8|2970.2|2961.2|1568
1718215500000|2024-06-12 18:05:00|2984.1|2981.1|2977.6|2974.6|2990.8|2987.8|2976.2|2973.2|1445
1718215800000|2024-06-12 18:10:00|2977.9|2974.9|2971.5|2968.5|2985.3|2982.3|2971.3|2968.3|1208
1718216100000|2024-06-12 18:15:00|2971.6|2968.6|2981|2978|2983.4|2980.4|2966.7|2963.7|1170
1718216400000|2024-06-12 18:20:00|2981.1|2978.1|2979.9|2976.9|2983.6|2980.6|2976.3|2973.3|1022
1718216700000|2024-06-12 18:25:00|2979.6|2976.6|2986|2983|2987|2984|2978.1|2975.1|1012
1718217000000|2024-06-12 18:30:00|2986.1|2983.1|2983.1|2980.1|2991.7|2988.7|2973.3|2970.3|1399
1718217300000|2024-06-12 18:35:00|2983|2980|2981.2|2978.2|2985.6|2982.6|2973.5|2970.5|1431
1718217600000|2024-06-12 18:40:00|2981.1|2978.1|2971|2968|2984.8|2981.8|2968.1|2965.1|1197
1718217900000|2024-06-12 18:45:00|2971.4|2968.4|2955.7|2952.7|2971.6|2968.6|2954.8|2951.8|1308
1718218200000|2024-06-12 18:50:00|2956.1|2953.1|2960.3|2957.3|2964.2|2961.2|2954.7|2951.7|1080
1718218500000|2024-06-12 18:55:00|2960|2957|2968.3|2965.3|2972.7|2969.7|2959.3|2956.3|1101
1718218800000|2024-06-12 19:00:00|2968.4|2965.4|2971.6|2968.6|2974.5|2971.5|2966.5|2963.5|884
1718219100000|2024-06-12 19:05:00|2971.1|2968.1|2969.7|2966.7|2972.5|2969.5|2965.6|2962.6|755
1718219400000|2024-06-12 19:10:00|2969.4|2966.4|2970.6|2967.6|2971.5|2968.5|2966.6|2963.6|707
1718219700000|2024-06-12 19:15:00|2970.9|2967.9|2971.1|2968.1|2973.6|2970.6|2967.9|2964.9|631
1718220000000|2024-06-12 19:20:00|2970.9|2967.9|2952.3|2949.3|2971.5|2968.5|2951.6|2948.6|810
1718220300000|2024-06-12 19:25:00|2952.9|2949.9|2953.4|2950.4|2957.7|2954.7|2951.1|2948.1|1192
1718220600000|2024-06-12 19:30:00|2953.8|2950.8|2956.6|2953.6|2957|2954|2951.6|2948.6|1019
1718220900000|2024-06-12 19:35:00|2956.4|2953.4|2956.7|2953.7|2960.5|2957.5|2955.9|2952.9|920
1718221200000|2024-06-12 19:40:00|2956.6|2953.6|2957.2|2954.2|2959|2956|2955.3|2952.3|843
1718221500000|2024-06-12 19:45:00|2957.1|2954.1|2959.6|2956.6|2960.3|2957.3|2955.8|2952.8|580
1718221800000|2024-06-12 19:50:00|2959.4|2956.4|2963.6|2960.6|2964|2961|2957.5|2954.5|517
1718222100000|2024-06-12 19:55:00|2963.7|2960.7|2961.7|2958.7|2966.7|2963.7|2961.5|2958.5|634
1718222400000|2024-06-12 20:00:00|2962.4|2959.4|2961|2958|2963.1|2960.1|2958.8|2955.8|411
1718222700000|2024-06-12 20:05:00|2960.6|2957.6|2963.4|2960.4|2964|2961|2960.3|2957.3|315
1718223000000|2024-06-12 20:10:00|2963.3|2960.3|2966.4|2963.4|2967.3|2964.3|2963.3|2960.3|220
1718223300000|2024-06-12 20:15:00|2966.1|2963.1|2968.6|2965.6|2971|2968|2965.8|2962.8|382
1718223600000|2024-06-12 20:20:00|2968.3|2965.3|2969.5|2966.5|2970.6|2967.6|2968.2|2965.2|197
1718223900000|2024-06-12 20:25:00|2969.3|2966.3|2968.6|2965.6|2970.6|2967.6|2967.7|2964.7|175
1718224200000|2024-06-12 20:30:00|2968.4|2965.4|2967.5|2964.5|2969.4|2966.4|2967.1|2964.1|143
1718224500000|2024-06-12 20:35:00|2967.1|2964.1|2970.5|2967.5|2971.5|2968.5|2967.1|2964.1|165
1718224800000|2024-06-12 20:40:00|2970.9|2967.9|2973.6|2970.6|2974.5|2971.5|2970.1|2967.1|195
1718225100000|2024-06-12 20:45:00|2973.7|2970.7|2974.7|2971.7|2976.1|2973.1|2972.4|2969.4|223
1718225400000|2024-06-12 20:50:00|2974.8|2971.8|2974.5|2971.5|2976.1|2973.1|2973.7|2970.7|139
1718225700000|2024-06-12 20:55:00|2974.3|2971.3|2973.8|2970.8|2974.8|2971.8|2973.2|2970.2|110
1718229600000|2024-06-12 22:00:00|2973.3|2970.3|2973|2970|2973.9|2970.9|2972.2|2969.2|77
1718229900000|2024-06-12 22:05:00|2972.8|2969.8|2967.9|2964.9|2972.9|2969.9|2967.8|2964.8|65
1718230200000|2024-06-12 22:10:00|2968.1|2965.1|2968.9|2965.9|2969.2|2966.2|2967.7|2964.7|62
1718230500000|2024-06-12 22:15:00|2968.6|2965.6|2967.9|2964.9|2969.1|2966.1|2967.9|2964.9|28
1718230800000|2024-06-12 22:20:00|2968.1|2965.1|2964.4|2961.4|2968.6|2965.6|2963.9|2960.9|60
1718231100000|2024-06-12 22:25:00|2964.3|2961.3|2960.8|2957.8|2964.5|2961.5|2960.3|2957.3|78
1718231400000|2024-06-12 22:30:00|2961.1|2958.1|2963.3|2960.3|2963.8|2960.8|2960.5|2957.5|60
1718231700000|2024-06-12 22:35:00|2963.1|2960.1|2965.2|2962.2|2967.7|2964.7|2963|2960|119
1718232000000|2024-06-12 22:40:00|2965.3|2962.3|2964.8|2961.8|2966.3|2963.3|2964.7|2961.7|78
1718232300000|2024-06-12 22:45:00|2964.7|2961.7|2964.3|2961.3|2965|2962|2962.8|2959.8|55
1718232600000|2024-06-12 22:50:00|2964.4|2961.4|2962|2959|2964.4|2961.4|2961.8|2958.8|61
1718232900000|2024-06-12 22:55:00|2961.9|2958.9|2961|2958|2962.3|2959.3|2960.9|2957.9|66
1718233200000|2024-06-12 23:00:00|2960.7|2957.7|2960.3|2957.3|2961|2958.2|2959.8|2956.9|112
1718233500000|2024-06-12 23:05:00|2959.7|2957.7|2958.6|2955.6|2960.3|2957.7|2957.4|2954.4|142
1718233800000|2024-06-12 23:10:00|2958.7|2955.7|2957.8|2954.8|2958.9|2955.9|2957.3|2954.3|83
1718234100000|2024-06-12 23:15:00|2957.5|2954.5|2958.6|2955.6|2958.6|2955.6|2956.8|2953.8|62
1718234400000|2024-06-12 23:20:00|2958.8|2955.8|2958.8|2955.8|2960|2957|2958.4|2955.4|87
1718234700000|2024-06-12 23:25:00|2958.5|2955.5|2960.8|2957.8|2961|2958|2958.1|2955.1|126
1718235000000|2024-06-12 23:30:00|2960.7|2957.7|2961.5|2958.5|2962|2959|2960.3|2957.3|92
1718235300000|2024-06-12 23:35:00|2961.4|2958.4|2960|2957|2961.7|2958.7|2959.9|2956.9|94
1718235600000|2024-06-12 23:40:00|2960.1|2957.1|2959.5|2956.5|2960.5|2957.5|2959.4|2956.4|73
1718235900000|2024-06-12 23:45:00|2959.6|2956.6|2958.8|2955.8|2961.3|2958.3|2958.7|2955.7|94
1718236200000|2024-06-12 23:50:00|2959|2956|2958.3|2955.3|2959|2956.3|2958|2955|200
1718236500000|2024-06-12 23:55:00|2958.2|2955.2|2955.7|2952.7|2958.3|2955.3|2955.6|2952.6|47
1718236800000|2024-06-13 00:00:00|2955.8|2952.8|2956.6|2953.6|2956.7|2953.7|2955.1|2952.1|219
1718237100000|2024-06-13 00:05:00|2956.2|2953.2|2958.8|2955.8|2959.2|2956.2|2955.2|2952.3|252
1718237400000|2024-06-13 00:10:00|2958.7|2955.7|2958.2|2955.2|2959.3|2956.7|2957.2|2954.2|145
1718237700000|2024-06-13 00:15:00|2958|2955|2960.5|2957.5|2961.1|2958.1|2958|2955|172
1718238000000|2024-06-13 00:20:00|2960.3|2957.3|2961.7|2958.7|2962.6|2959.9|2960|2957|148
1718238300000|2024-06-13 00:25:00|2961.5|2958.5|2964.1|2961.1|2965.6|2962.6|2961.5|2958.5|154
1718238600000|2024-06-13 00:30:00|2963.9|2960.9|2966.2|2963.2|2967.6|2964.6|2963.2|2960.2|186
1718238900000|2024-06-13 00:35:00|2966|2963|2963.2|2960.2|2966.3|2963.3|2962.8|2959.8|145
1718239200000|2024-06-13 00:40:00|2963.3|2960.3|2960.2|2957.2|2963.8|2960.8|2959.5|2956.5|166
1718239500000|2024-06-13 00:45:00|2960.1|2957.1|2961.1|2958.1|2961.8|2958.8|2959.5|2956.5|196
1718239800000|2024-06-13 00:50:00|2961|2958|2962.8|2959.8|2963.1|2960.1|2960.1|2957.1|208
1718240100000|2024-06-13 00:55:00|2962.5|2959.5|2962.3|2959.3|2964.2|2961.2|2961|2958|281
1718240400000|2024-06-13 01:00:00|2962.2|2959.2|2952.9|2949.9|2962.4|2959.4|2949.1|2947.1|1129
1718240700000|2024-06-13 01:05:00|2952.8|2949.8|2927.7|2924.7|2955.1|2952.1|2926.5|2923.5|1161
1718241000000|2024-06-13 01:10:00|2927.9|2924.9|2907|2904|2929.1|2926.1|2901.4|2898.4|1441
1718241300000|2024-06-13 01:15:00|2906.9|2903.9|2902.1|2899.1|2910.2|2907.2|2890.7|2887.7|1247
1718241600000|2024-06-13 01:20:00|2901.9|2898.9|2902.1|2899.1|2908.8|2905.8|2895.1|2892.1|966
1718241900000|2024-06-13 01:25:00|2902.3|2899.3|2897.7|2894.7|2906|2903|2894|2891|1005
1718242200000|2024-06-13 01:30:00|2897.6|2894.6|2895.9|2892.9|2904.7|2902.1|2894.5|2891.5|1020
1718242500000|2024-06-13 01:35:00|2895.8|2892.8|2896.5|2893.5|2899.5|2897|2885.8|2882.8|1025
1718242800000|2024-06-13 01:40:00|2896.6|2893.6|2902.1|2900.1|2905.7|2902.7|2896.2|2893.6|757
1718243100000|2024-06-13 01:45:00|2902.7|2899.7|2906.2|2903.2|2909|2906.5|2901.2|2899.1|822
1718243400000|2024-06-13 01:50:00|2906.6|2903.6|2902.3|2899.3|2911.1|2908.1|2897.1|2895.1|686
1718243700000|2024-06-13 01:55:00|2902.2|2900.2|2905|2903|2906.9|2904|2901.6|2898.7|578
1718244000000|2024-06-13 02:00:00|2904.9|2902.9|2911.2|2908.2|2911.4|2908.8|2902.1|2899.5|527
1718244300000|2024-06-13 02:05:00|2911.1|2908.1|2908.8|2905.8|2912.3|2910|2906.7|2904.4|555
1718244600000|2024-06-13 02:10:00|2909.1|2906.1|2912.4|2909.4|2912.4|2909.5|2905.3|2902.3|510
1718244900000|2024-06-13 02:15:00|2912.6|2909.6|2913.4|2910.4|2914.7|2911.8|2912.2|2909.2|283
1718245200000|2024-06-13 02:20:00|2912.3|2910.3|2914|2911|2915.9|2913.1|2912.3|2909.7|221
1718245500000|2024-06-13 02:25:00|2913.8|2910.8|2913.2|2910.2|2914.4|2912|2911.4|2908.8|193
1718245800000|2024-06-13 02:30:00|2912.7|2910.7|2909|2907|2915.4|2912.6|2907.3|2904.3|477
1718246100000|2024-06-13 02:35:00|2908.9|2906.9|2903.2|2900.2|2909.4|2907|2900.3|2897.6|588
1718246400000|2024-06-13 02:40:00|2903|2900|2903|2900|2904.1|2901.4|2900.3|2897.9|445
1718246700000|2024-06-13 02:45:00|2903.2|2900.2|2911.7|2908.7|2912.4|2909.8|2902.9|2900.1|464
1718247000000|2024-06-13 02:50:00|2911.4|2909.4|2909.5|2906.5|2913.4|2911|2909.4|2906.5|340
1718247300000|2024-06-13 02:55:00|2909.4|2906.4|2911.5|2909.5|2914|2911.4|2908.2|2905.7|378
1718247600000|2024-06-13 03:00:00|2911.6|2908.6|2912.8|2909.8|2914.9|2912.2|2910.1|2907.1|392
1718247900000|2024-06-13 03:05:00|2912.7|2909.7|2914|2911|2916.6|2913.6|2911.6|2908.8|452
1718248200000|2024-06-13 03:10:00|2914.4|2911.4|2916.1|2913.1|2918.2|2915.4|2913|2910|464
1718248500000|2024-06-13 03:15:00|2916.2|2913.2|2915.7|2912.7|2922.1|2919.4|2915.3|2912.3|517
1718248800000|2024-06-13 03:20:00|2915.6|2912.6|2910.5|2907.5|2916.4|2913.4|2909.4|2906.5|408
1718249100000|2024-06-13 03:25:00|2910.6|2907.6|2918|2915|2918.6|2915.6|2909.2|2906.5|515
1718249400000|2024-06-13 03:30:00|2917.9|2914.9|2917.2|2914.2|2919.2|2916.2|2916.1|2913.4|367
1718249700000|2024-06-13 03:35:00|2917.1|2914.1|2915.1|2912.1|2917.7|2914.7|2913.9|2911|269
1718250000000|2024-06-13 03:40:00|2914.9|2911.9|2913.2|2910.2|2916|2913.2|2911.6|2909.5|195
1718250300000|2024-06-13 03:45:00|2913.1|2910.1|2913.7|2910.7|2915.8|2913.1|2912.2|2909.3|274
1718250600000|2024-06-13 03:50:00|2913.5|2910.5|2917.3|2914.3|2917.4|2915.1|2913.1|2910.2|209
1718250900000|2024-06-13 03:55:00|2917.4|2914.4|2917.5|2915.5|2920|2917.2|2916.3|2913.7|229
1718251200000|2024-06-13 04:00:00|2917.4|2915.4|2917.5|2915.5|2919.3|2917|2917|2914.2|185
1718251500000|2024-06-13 04:05:00|2917.8|2914.8|2918.9|2915.9|2920|2917.6|2917.5|2914.6|182
1718251800000|2024-06-13 04:10:00|2918.6|2916.6|2918.2|2915.2|2919|2916.6|2916.4|2914|183
1718252100000|2024-06-13 04:15:00|2918|2916|2918.3|2915.3|2920|2917.5|2917.4|2914.7|222
1718252400000|2024-06-13 04:20:00|2918|2916|2917.2|2914.2|2919.5|2917.1|2916.8|2914.2|214
1718252700000|2024-06-13 04:25:00|2917|2915|2918.7|2916.7|2918.8|2916.7|2915.9|2913.2|222
1718253000000|2024-06-13 04:30:00|2918.5|2916.5|2916.7|2913.7|2919.4|2916.8|2916.5|2913.7|218
1718253300000|2024-06-13 04:35:00|2916.5|2914.5|2914.2|2911.2|2917|2914.5|2911.9|2909.7|294
1718253600000|2024-06-13 04:40:00|2914|2912|2912.7|2909.7|2916.3|2913.3|2911.5|2908.6|328
1718253900000|2024-06-13 04:45:00|2912.9|2909.9|2915.9|2912.9|2917.5|2914.5|2911.2|2908.7|287
1718254200000|2024-06-13 04:50:00|2915.8|2912.8|2920.5|2918.5|2921.1|2918.5|2915.8|2912.8|234
1718254500000|2024-06-13 04:55:00|2921.7|2918.7|2920.6|2917.6|2921.7|2919|2918.9|2916.4|223
1718254800000|2024-06-13 05:00:00|2920.7|2917.7|2921.1|2918.1|2921.7|2919|2917.6|2914.8|222
1718255100000|2024-06-13 05:05:00|2920.7|2917.7|2919|2916|2923.4|2920.4|2918.7|2916|212
1718255400000|2024-06-13 05:10:00|2918.9|2915.9|2917.7|2914.7|2919|2916.5|2914.1|2911.6|276
1718255700000|2024-06-13 05:15:00|2917.5|2914.5|2918.4|2915.4|2918.4|2915.9|2914.6|2912.1|219
1718256000000|2024-06-13 05:20:00|2918.2|2915.2|2921.9|2919.9|2923.4|2920.4|2917.4|2915|198
1718256300000|2024-06-13 05:25:00|2922.5|2919.5|2918|2915|2922.5|2919.9|2916|2913.1|198
1718256600000|2024-06-13 05:30:00|2918.4|2915.4|2913.3|2910.3|2918.4|2915.4|2911.2|2908.2|643
1718256900000|2024-06-13 05:35:00|2912.9|2910.9|2917|2914|2920.5|2917.5|2912.9|2910.2|433
1718257200000|2024-06-13 05:40:00|2916.9|2913.9|2917.5|2914.5|2920.2|2917.2|2915.5|2912.6|426
1718257500000|2024-06-13 05:45:00|2917.6|2914.6|2917.9|2915.9|2919.5|2916.9|2915.1|2912.2|339
1718257800000|2024-06-13 05:50:00|2918.3|2915.3|2918.2|2915.2|2920.7|2917.7|2917.2|2914.7|350
1718258100000|2024-06-13 05:55:00|2918.4|2915.4|2919.3|2916.3|2920.6|2918.5|2918|2915.3|372
1718258400000|2024-06-13 06:00:00|2919.2|2916.2|2927.5|2925.5|2928.7|2926.1|2918.6|2915.8|536
1718258700000|2024-06-13 06:05:00|2928.1|2925.1|2929.7|2927.7|2933.1|2930.4|2927.2|2925|659
1718259000000|2024-06-13 06:10:00|2929.6|2927.6|2925.5|2923.5|2930.5|2927.9|2924.5|2922.1|582
1718259300000|2024-06-13 06:15:00|2925.6|2923.6|2926.2|2923.2|2926.5|2923.8|2920.2|2918|507
1718259600000|2024-06-13 06:20:00|2926.1|2923.1|2928.5|2925.5|2929.5|2927.2|2924.4|2921.4|575
1718259900000|2024-06-13 06:25:00|2928.4|2925.4|2929.5|2926.5|2933|2930.6|2927.6|2924.8|517
1718260200000|2024-06-13 06:30:00|2929.7|2926.7|2929.5|2927.5|2932.4|2930.1|2928|2925|431
1718260500000|2024-06-13 06:35:00|2929.2|2927.2|2931|2928|2933.4|2930.9|2928.6|2926.1|452
1718260800000|2024-06-13 06:40:00|2930.8|2927.8|2931.5|2929.5|2932|2929.7|2927.4|2924.7|449
1718261100000|2024-06-13 06:45:00|2932.5|2929.4|2933.9|2930.9|2935.4|2933|2931.7|2928.9|527
1718261400000|2024-06-13 06:50:00|2933.8|2930.8|2936.4|2933.4|2937.4|2934.5|2931|2928|524
1718261700000|2024-06-13 06:55:00|2936.3|2933.3|2936.5|2933.5|2938.6|2935.8|2934.6|2932.1|554
1718262000000|2024-06-13 07:00:00|2936|2934|2933.7|2931.7|2936.8|2934.4|2930.2|2927.9|455
1718262300000|2024-06-13 07:05:00|2933.8|2931.8|2934.2|2931.2|2935.4|2932.9|2932.1|2930.1|359
1718262600000|2024-06-13 07:10:00|2934.1|2931.1|2934.1|2932.1|2935.8|2933.4|2932.6|2930.3|277
1718262900000|2024-06-13 07:15:00|2934|2932|2940|2937|2940.1|2937.4|2934|2932|333
1718263200000|2024-06-13 07:20:00|2939.9|2936.9|2936.9|2933.9|2940.5|2937.9|2935.5|2932.8|271
1718263500000|2024-06-13 07:25:00|2936.8|2933.8|2935.1|2933.1|2936.8|2934.4|2933.4|2931.3|288
1718263800000|2024-06-13 07:30:00|2935|2933|2935.6|2932.6|2936.5|2933.9|2933.1|2930.3|324
1718264100000|2024-06-13 07:35:00|2935.7|2932.7|2933.9|2931.9|2935.7|2933.5|2933.3|2931.2|307
1718264400000|2024-06-13 07:40:00|2934.4|2931.4|2934.3|2931.3|2934.9|2932.3|2931.3|2929|295
1718264700000|2024-06-13 07:45:00|2934.4|2931.4|2936.9|2933.9|2938.5|2935.8|2933.7|2930.8|342
1718265000000|2024-06-13 07:50:00|2937|2934|2935.7|2933.7|2937.3|2934.7|2933.1|2930.7|422
1718265300000|2024-06-13 07:55:00|2935.8|2933.8|2933|2930|2935.8|2933.8|2930.3|2928.2|345
1718265600000|2024-06-13 08:00:00|2933.1|2930.1|2930.3|2928.3|2934.7|2932.4|2930.2|2927.9|258
1718265900000|2024-06-13 08:05:00|2930.2|2928.2|2928.2|2926.2|2930.7|2928.3|2927.7|2925.6|302
1718266200000|2024-06-13 08:10:00|2928.1|2926.1|2929.9|2926.9|2930.2|2928|2927.5|2925.5|274
1718266500000|2024-06-13 08:15:00|2929.8|2926.8|2930.1|2927.1|2932|2929.7|2927.6|2924.7|300
1718266800000|2024-06-13 08:20:00|2930.2|2927.2|2931.4|2929.4|2931.9|2929.7|2928.8|2926.3|296
1718267100000|2024-06-13 08:25:00|2931.3|2929.3|2932|2930|2935.6|2932.6|2930.8|2928.3|322
1718267400000|2024-06-13 08:30:00|2931.9|2929.9|2930.5|2928.5|2933.6|2931|2930.5|2928|291
1718267700000|2024-06-13 08:35:00|2930.6|2928.6|2929.3|2926.3|2931.2|2928.7|2928.8|2925.9|215
1718268000000|2024-06-13 08:40:00|2929.8|2926.8|2927.8|2924.8|2930.7|2927.7|2927.1|2924.7|242
1718268300000|2024-06-13 08:45:00|2928|2925|2932.5|2929.5|2932.9|2930.2|2926.7|2924.2|339
1718268600000|2024-06-13 08:50:00|2932.9|2929.9|2932.1|2929.1|2933.7|2931.6|2930.7|2928.7|268
1718268900000|2024-06-13 08:55:00|2932.2|2929.2|2934.9|2931.9|2935.7|2933.2|2931.9|2929.2|339
1718269200000|2024-06-13 09:00:00|2935.2|2932.2|2933.2|2930.2|2936.4|2933.4|2931.9|2929.5|317
1718269500000|2024-06-13 09:05:00|2933.1|2930.1|2935.4|2933.4|2935.8|2933.6|2932.1|2929.1|270
1718269800000|2024-06-13 09:10:00|2935.6|2933.6|2938.8|2936.8|2940.2|2937.5|2935.1|2932.6|301
1718270100000|2024-06-13 09:15:00|2938.9|2936.9|2940.2|2938.2|2941.8|2939.4|2938.4|2936|264
1718270400000|2024-06-13 09:20:00|2940.1|2938.1|2934.4|2932.4|2940.9|2938.4|2934.2|2931.9|281
1718270700000|2024-06-13 09:25:00|2934.5|2932.5|2934.7|2931.7|2936.3|2933.7|2933.3|2930.8|339
1718271000000|2024-06-13 09:30:00|2934.6|2931.6|2933.1|2930.1|2935|2932.4|2932.3|2929.7|311
1718271300000|2024-06-13 09:35:00|2932.9|2929.9|2933.4|2930.4|2934.6|2932.4|2931.8|2929.3|251
1718271600000|2024-06-13 09:40:00|2933.3|2930.3|2930.9|2927.9|2933.3|2930.6|2929.1|2926.6|227
1718271900000|2024-06-13 09:45:00|2931.3|2928.3|2930.5|2928.5|2931.4|2928.8|2928.6|2926.2|237
1718272200000|2024-06-13 09:50:00|2930.4|2928.4|2931|2929|2932.3|2929.7|2930.1|2927.7|204
1718272500000|2024-06-13 09:55:00|2930.8|2928.8|2932|2930|2933.1|2930.8|2930.8|2928.2|229
1718272800000|2024-06-13 10:00:00|2931.9|2929.9|2936.5|2934.5|2937.3|2934.9|2931.2|2928.5|292
1718273100000|2024-06-13 10:05:00|2936.6|2934.6|2936.3|2934.3|2937.9|2935.9|2936.3|2933.7|270
1718273400000|2024-06-13 10:10:00|2936.2|2934.2|2933.5|2931.5|2936.3|2934.2|2932.7|2930.4|276
1718273700000|2024-06-13 10:15:00|2933.4|2931.4|2930.6|2928.6|2935.1|2932.9|2929.4|2926.9|257
1718274000000|2024-06-13 10:20:00|2930.5|2928.5|2936.1|2934.1|2937.3|2934.7|2930.3|2927.9|272
1718274300000|2024-06-13 10:25:00|2935.9|2933.9|2934.5|2932.5|2938.1|2935.5|2934.5|2932.5|246
1718274600000|2024-06-13 10:30:00|2934.6|2932.6|2935.9|2933.9|2939.2|2936.3|2934.4|2931.9|245
1718274900000|2024-06-13 10:35:00|2935.8|2933.8|2932.2|2929.2|2936.8|2934.4|2931.1|2928.7|287
1718275200000|2024-06-13 10:40:00|2931.5|2929.5|2934|2931|2934.8|2932.7|2931.5|2929.5|259
1718275500000|2024-06-13 10:45:00|2934.1|2931.1|2931.6|2928.6|2934.1|2931.8|2930.1|2927.5|253
1718275800000|2024-06-13 10:50:00|2931.5|2928.5|2930.3|2927.3|2931.9|2929.4|2928.8|2926.1|330
1718276100000|2024-06-13 10:55:00|2930.1|2927.1|2926.8|2923.8|2930.5|2927.8|2926.3|2923.8|308
1718276400000|2024-06-13 11:00:00|2926.6|2923.6|2922.2|2919.2|2928.5|2926|2920.1|2917.8|367
1718276700000|2024-06-13 11:05:00|2922.1|2919.1|2921.3|2919.3|2922.6|2920.2|2915.8|2913.2|375
1718277000000|2024-06-13 11:10:00|2921|2919|2922.7|2919.7|2923.5|2920.8|2919.2|2916.6|282
1718277300000|2024-06-13 11:15:00|2922.8|2919.8|2920.6|2917.6|2924|2921.2|2919.7|2917.1|295
1718277600000|2024-06-13 11:20:00|2920.7|2917.7|2919|2917|2923.3|2920.5|2917.2|2914.7|339
1718277900000|2024-06-13 11:25:00|2918.6|2916.6|2921.9|2918.9|2922.6|2919.9|2917.8|2915.1|455
1718278200000|2024-06-13 11:30:00|2921.7|2918.7|2917.2|2914.2|2921.7|2918.7|2914.3|2911.9|323
1718278500000|2024-06-13 11:35:00|2917.3|2914.3|2912.1|2910.1|2917.3|2914.3|2911.5|2909|453
1718278800000|2024-06-13 11:40:00|2912.2|2910.2|2910.6|2907.6|2915.1|2912.5|2909.6|2907.1|415
1718279100000|2024-06-13 11:45:00|2909.9|2907.9|2904.6|2901.6|2909.9|2907.9|2902.8|2899.8|608
1718279400000|2024-06-13 11:50:00|2904.3|2902.3|2911.9|2908.9|2912.2|2909.7|2902.4|2900.4|455
1718279700000|2024-06-13 11:55:00|2911.4|2908.4|2913.1|2910.1|2913.9|2911.3|2909.9|2907.4|328
1718280000000|2024-06-13 12:00:00|2913|2910|2913.8|2910.8|2915.8|2912.8|2911.2|2908.2|519
1718280300000|2024-06-13 12:05:00|2914|2911|2917.2|2914.2|2917.5|2914.5|2911.5|2908.9|496
1718280600000|2024-06-13 12:10:00|2917.3|2914.3|2915.7|2912.7|2917.6|2914.9|2913.5|2911|349
1718280900000|2024-06-13 12:15:00|2915.8|2912.8|2920.4|2917.4|2920.8|2918.1|2914.9|2912.1|462
1718281200000|2024-06-13 12:20:00|2920|2918|2914.5|2911.5|2920.6|2918|2913.4|2910.7|647
1718281500000|2024-06-13 12:25:00|2915|2912|2914.1|2907.5|2915.5|2912.2|2909.7|2906|518
1718281800000|2024-06-13 12:30:00|2912.3|2905.9|2939.8|2936.8|2940.1|2937.1|2911.8|2905.5|1582
1718282100000|2024-06-13 12:35:00|2940.1|2937.1|2942.8|2939.8|2947.6|2944.6|2936.9|2934.2|1401
1718282400000|2024-06-13 12:40:00|2943|2940|2940.2|2937.2|2946.7|2943.7|2936.9|2933.9|1285
1718282700000|2024-06-13 12:45:00|2940.3|2937.3|2937.7|2934.7|2947.6|2944.6|2934.7|2931.7|1095
1718283000000|2024-06-13 12:50:00|2937.5|2934.5|2941.7|2938.7|2941.9|2938.9|2931.7|2928.7|930
1718283300000|2024-06-13 12:55:00|2942|2939|2940.5|2937.5|2943.7|2940.7|2936.9|2933.9|848
1718283600000|2024-06-13 13:00:00|2940.4|2937.4|2935.9|2932.9|2943.3|2940.3|2934.4|2931.6|1086
1718283900000|2024-06-13 13:05:00|2935.5|2932.5|2938.6|2935.6|2940|2937.3|2932.7|2929.7|985
1718284200000|2024-06-13 13:10:00|2938.5|2935.5|2930.1|2927.1|2942.3|2939.3|2929|2926|818
1718284500000|2024-06-13 13:15:00|2930.3|2927.3|2929.2|2926.2|2935.9|2933.2|2928.1|2925.1|732
1718284800000|2024-06-13 13:20:00|2929.3|2926.3|2932.7|2929.7|2934.2|2931.2|2924.4|2921.4|717
1718285100000|2024-06-13 13:25:00|2931.9|2928.9|2936.8|2933.8|2938.2|2935.2|2931.9|2928.9|702
1718285400000|2024-06-13 13:30:00|2936.5|2933.5|2947.6|2945.6|2948.3|2946.1|2934.7|2931.7|1081
1718285700000|2024-06-13 13:35:00|2947.7|2945.7|2948.5|2945.5|2949.7|2947.6|2943.7|2941|1052
1718286000000|2024-06-13 13:40:00|2948.6|2945.6|2937.3|2934.3|2950.8|2947.8|2937.1|2934.1|976
1718286300000|2024-06-13 13:45:00|2936|2933|2926.1|2923.1|2936.3|2933.5|2924.7|2921.7|1056
1718286600000|2024-06-13 13:50:00|2926.2|2923.2|2919.5|2916.5|2930.2|2927.2|2918.9|2915.9|993
1718286900000|2024-06-13 13:55:00|2919.8|2916.8|2922.9|2919.9|2923.6|2920.6|2917|2914|994
1718287200000|2024-06-13 14:00:00|2922.3|2919.3|2928.1|2925.1|2929.5|2926.7|2920.5|2917.5|957
1718287500000|2024-06-13 14:05:00|2927.9|2924.9|2920.5|2917.5|2928.7|2925.7|2917.2|2914.2|1002
1718287800000|2024-06-13 14:10:00|2920.3|2917.3|2911.5|2908.5|2920.3|2917.3|2910|2907|953
1718288100000|2024-06-13 14:15:00|2911.4|2908.4|2914.6|2911.6|2919.2|2916.2|2910.7|2907.9|838
1718288400000|2024-06-13 14:20:00|2914.7|2911.7|2917.1|2914.1|2919.6|2917|2914.2|2911.7|754
1718288700000|2024-06-13 14:25:00|2916.8|2913.8|2910.5|2907.5|2917.6|2914.6|2907.1|2904.1|788
1718289000000|2024-06-13 14:30:00|2910.2|2907.2|2905.7|2902.7|2912.1|2909.1|2904.4|2901.4|876
1718289300000|2024-06-13 14:35:00|2905.8|2902.8|2913|2910|2913.4|2910.4|2905.7|2902.7|772
1718289600000|2024-06-13 14:40:00|2912.8|2909.8|2912.5|2909.5|2915.2|2912.2|2908.5|2905.5|729
1718289900000|2024-06-13 14:45:00|2912.6|2909.6|2911.7|2908.7|2915.9|2912.9|2909.1|2906.6|726
1718290200000|2024-06-13 14:50:00|2911.3|2908.3|2914|2911|2915.8|2913|2911.1|2908.3|834
1718290500000|2024-06-13 14:55:00|2914.1|2911.1|2915.3|2912.3|2916|2913.1|2908.7|2906.2|747
1718290800000|2024-06-13 15:00:00|2915.8|2912.8|2911.7|2909.7|2919.3|2916.4|2911.7|2909.1|792
1718291100000|2024-06-13 15:05:00|2911.6|2909.6|2899.2|2896.2|2912.1|2909.6|2898.4|2895.4|790
1718291400000|2024-06-13 15:10:00|2899.3|2896.3|2902.4|2899.4|2904.4|2901.7|2899.3|2896.3|1001
1718291700000|2024-06-13 15:15:00|2902.5|2899.5|2894.2|2892.2|2903.3|2900.3|2890.2|2887.7|1002
1718292000000|2024-06-13 15:20:00|2895|2892|2900.2|2897.2|2901.4|2898.7|2892.6|2890.1|790
1718292300000|2024-06-13 15:25:00|2900.1|2897.1|2899.7|2897.7|2903.7|2900.7|2897.8|2895.5|767
1718292600000|2024-06-13 15:30:00|2900|2898|2898.5|2895.5|2900.7|2898|2896|2893.3|539
1718292900000|2024-06-13 15:35:00|2898.6|2895.6|2896.3|2893.3|2899.4|2896.8|2891.2|2889.2|654
1718293200000|2024-06-13 15:40:00|2896.2|2893.2|2891.7|2888.7|2897.2|2894.3|2891.2|2888.7|567
1718293500000|2024-06-13 15:45:00|2891.6|2888.6|2883.3|2880.3|2892.9|2890.4|2879.2|2876.6|899
1718293800000|2024-06-13 15:50:00|2882.7|2880.7|2876.9|2873.9|2884.1|2881.7|2875.3|2872.6|867
1718294100000|2024-06-13 15:55:00|2877|2874|2876.7|2873.7|2879.8|2876.8|2873.8|2870.8|864
1718294400000|2024-06-13 16:00:00|2876|2873|2869.5|2866.5|2877.1|2874.1|2867.2|2864.2|937
1718294700000|2024-06-13 16:05:00|2869.6|2866.6|2872|2869|2877.8|2874.8|2869.3|2866.6|708
1718295000000|2024-06-13 16:10:00|2872.1|2869.1|2880.6|2878.6|2882.1|2879.1|2872.1|2869.1|755
1718295300000|2024-06-13 16:15:00|2880.5|2878.5|2880.4|2877.4|2883.8|2880.8|2879.3|2876.9|732
1718295600000|2024-06-13 16:20:00|2881.2|2878.2|2881.9|2878.9|2885.1|2882.6|2879.7|2876.7|591
1718295900000|2024-06-13 16:25:00|2882|2879|2883.5|2880.5|2884.2|2881.2|2878.5|2875.9|678
1718296200000|2024-06-13 16:30:00|2883.4|2880.4|2885.3|2882.3|2889.2|2886.6|2883.4|2880.4|738
1718296500000|2024-06-13 16:35:00|2885.4|2882.4|2885.9|2882.9|2888|2885|2883.9|2880.9|524
1718296800000|2024-06-13 16:40:00|2886.1|2883.1|2884.7|2881.7|2886.2|2883.2|2881|2878.2|514
1718297100000|2024-06-13 16:45:00|2884.8|2881.8|2883.8|2880.8|2886.5|2883.9|2882.7|2879.9|432
1718297400000|2024-06-13 16:50:00|2883.9|2880.9|2889.5|2886.5|2890.5|2887.5|2882.3|2880|450
1718297700000|2024-06-13 16:55:00|2889.2|2886.2|2890.3|2887.3|2890.6|2888|2888.1|2885.1|402
1718298000000|2024-06-13 17:00:00|2890.2|2887.2|2890.9|2887.9|2895.3|2892.3|2888.1|2885.1|700
1718298300000|2024-06-13 17:05:00|2891.1|2888.1|2893.7|2890.7|2895.2|2892.3|2888.8|2886.2|608
1718298600000|2024-06-13 17:10:00|2893.6|2890.6|2896.5|2894.5|2897.4|2894.8|2893.1|2890.1|408
1718298900000|2024-06-13 17:15:00|2897|2894|2898.3|2896.3|2899.8|2897.3|2894.7|2891.7|436
1718299200000|2024-06-13 17:20:00|2898.4|2896.4|2901.1|2898.1|2903.3|2900.9|2898.4|2895.8|444
1718299500000|2024-06-13 17:25:00|2901.4|2898.4|2900.9|2897.9|2903.8|2900.8|2899.6|2896.6|443
1718299800000|2024-06-13 17:30:00|2901|2898|2897.2|2894.2|2901.9|2899.1|2895.8|2892.8|431
1718300100000|2024-06-13 17:35:00|2897|2894|2895.7|2893.7|2898|2895.2|2895.3|2892.9|410
1718300400000|2024-06-13 17:40:00|2895.8|2893.8|2896.7|2894.7|2900.6|2897.7|2895.8|2893.6|245
1718300700000|2024-06-13 17:45:00|2896.6|2894.6|2894.8|2891.8|2897.8|2894.8|2892.6|2890.1|281
1718301000000|2024-06-13 17:50:00|2895|2892|2897.3|2895.3|2898|2895.6|2893.7|2891.1|263
1718301300000|2024-06-13 17:55:00|2897.2|2895.2|2895.3|2892.3|2898.2|2895.2|2894.6|2892|262
1718301600000|2024-06-13 18:00:00|2895.5|2892.5|2892|2889|2896.1|2893.5|2891.5|2889|242
1718301900000|2024-06-13 18:05:00|2891.9|2888.9|2894|2891|2895.1|2892.2|2891.2|2888.6|268
1718302200000|2024-06-13 18:10:00|2894.1|2891.1|2897|2894|2898.1|2895.2|2893.7|2891.1|232
1718302500000|2024-06-13 18:15:00|2897.1|2894.1|2895.6|2892.6|2898.5|2895.6|2894.6|2892.2|186
1718302800000|2024-06-13 18:20:00|2895.5|2892.5|2896.6|2893.6|2897.9|2895.3|2894.1|2891.7|212
1718303100000|2024-06-13 18:25:00|2896.4|2893.4|2898.9|2895.9|2899.9|2896.9|2895.1|2892.9|200
1718303400000|2024-06-13 18:30:00|2898.8|2895.8|2897.4|2894.4|2900|2897.3|2897.4|2894.4|144
1718303700000|2024-06-13 18:35:00|2897.5|2894.5|2895.6|2892.6|2897.5|2894.6|2895.1|2892.1|146
1718304000000|2024-06-13 18:40:00|2895.7|2892.7|2898.1|2896.1|2898.9|2896.3|2895|2892.5|141
1718304300000|2024-06-13 18:45:00|2898.5|2895.5|2897.5|2894.5|2899.1|2896.5|2897.1|2894.5|149
1718304600000|2024-06-13 18:50:00|2897.7|2894.7|2898.7|2895.7|2899.5|2896.5|2897.2|2894.3|148
1718304900000|2024-06-13 18:55:00|2898.5|2895.5|2898.6|2895.6|2900|2897.2|2897.9|2894.9|181
1718305200000|2024-06-13 19:00:00|2898.7|2895.7|2899.4|2897.4|2900|2897.5|2896.1|2893.4|229
1718305500000|2024-06-13 19:05:00|2899.5|2897.5|2898.7|2896.7|2900.5|2897.8|2897.9|2895.5|150
1718305800000|2024-06-13 19:10:00|2898.6|2896.6|2897|2895|2899.7|2897.1|2896.6|2894|160
1718306100000|2024-06-13 19:15:00|2897.5|2894.5|2896.9|2893.9|2897.9|2895.2|2895.5|2892.9|160
1718306400000|2024-06-13 19:20:00|2896.8|2893.8|2898.4|2895.4|2898.7|2896.3|2896|2893.6|154
1718306700000|2024-06-13 19:25:00|2897.8|2895.8|2897.2|2894.2|2898.6|2896.1|2896.3|2893.9|147
1718307000000|2024-06-13 19:30:00|2897.1|2894.1|2896.4|2893.4|2897.1|2894.3|2895.3|2892.8|179
1718307300000|2024-06-13 19:35:00|2896.5|2893.5|2895.6|2893.6|2897|2894.2|2895.1|2892.7|168
1718307600000|2024-06-13 19:40:00|2895.5|2893.5|2895.1|2893.1|2896.6|2894|2893.9|2891.6|193
1718307900000|2024-06-13 19:45:00|2895.2|2893.2|2895.2|2893.2|2896.3|2893.7|2894.9|2892.3|154
1718308200000|2024-06-13 19:50:00|2895|2893|2893.8|2891.8|2895.8|2893.4|2893.7|2891.1|222
1718308500000|2024-06-13 19:55:00|2893.9|2891.9|2895.2|2893.2|2895.4|2893.3|2892.9|2890.3|210
1718308800000|2024-06-13 20:00:00|2896|2893|2893.9|2891.9|2896.5|2893.8|2893.8|2891.2|168
1718309100000|2024-06-13 20:05:00|2894|2892|2896.8|2894.8|2897.3|2894.9|2894|2891.8|115
1718309400000|2024-06-13 20:10:00|2897.2|2894.2|2898.5|2896.5|2899.3|2896.8|2896.8|2894.2|86
1718309700000|2024-06-13 20:15:00|2898.8|2895.8|2897.5|2895.5|2898.9|2896.3|2897.2|2894.5|119
1718310000000|2024-06-13 20:20:00|2897.7|2894.7|2897.2|2894.2|2899|2896.6|2896.8|2894.1|93
1718310300000|2024-06-13 20:25:00|2897.4|2894.4|2897.6|2895.6|2898.9|2896.4|2896.4|2893.6|88
1718310600000|2024-06-13 20:30:00|2897.5|2895.5|2896.8|2894.8|2898.2|2895.9|2896.6|2894.1|83
1718310900000|2024-06-13 20:35:00|2896.6|2894.6|2896.5|2894.5|2897.7|2895.4|2896.5|2893.7|99
1718311200000|2024-06-13 20:40:00|2896.8|2893.8|2896.6|2894.6|2897.5|2895|2896.5|2893.8|88
1718311500000|2024-06-13 20:45:00|2896.9|2893.9|2896.5|2894.5|2897.3|2894.9|2896.4|2893.7|88
1718311800000|2024-06-13 20:50:00|2896.8|2893.8|2896.7|2894.7|2897.4|2895.2|2896|2893.5|109
1718312100000|2024-06-13 20:55:00|2897|2894|2898|2895|2898.5|2895.5|2896.7|2893.7|108
1718316000000|2024-06-13 22:00:00|2896.3|2893.3|2895.6|2892.6|2896.3|2893.3|2894|2891|66
1718316300000|2024-06-13 22:05:00|2895.5|2892.5|2894.8|2891.8|2895.5|2892.5|2893.7|2890.7|54
1718316600000|2024-06-13 22:10:00|2894.2|2891.2|2896.5|2893.5|2896.9|2893.9|2893.8|2890.8|82
1718316900000|2024-06-13 22:15:00|2896.3|2893.3|2895.8|2892.8|2897.3|2894.3|2895.8|2892.8|47
1718317200000|2024-06-13 22:20:00|2895.9|2892.9|2896.3|2893.3|2897.2|2894.2|2895.7|2892.7|44
1718317500000|2024-06-13 22:25:00|2896.4|2893.4|2896.3|2893.3|2897.7|2894.7|2896.2|2893.2|54
1718317800000|2024-06-13 22:30:00|2896.2|2893.2|2896.4|2893.4|2897.1|2894.1|2896.2|2893.2|33
1718318100000|2024-06-13 22:35:00|2896.2|2893.2|2894.4|2891.4|2896.4|2893.4|2894.3|2891.3|33
1718318400000|2024-06-13 22:40:00|2894.3|2891.3|2894.9|2891.9|2895.4|2892.7|2893.5|2890.5|59
1718318700000|2024-06-13 22:45:00|2894.8|2891.8|2894.6|2891.6|2894.8|2891.8|2894|2891|48
1718319000000|2024-06-13 22:50:00|2894.4|2891.4|2894.1|2891.1|2894.9|2891.9|2893.2|2890.3|68
1718319300000|2024-06-13 22:55:00|2893.9|2890.9|2893.6|2890.6|2894.4|2891.4|2893.2|2890.3|60
1718319600000|2024-06-13 23:00:00|2893.4|2890.4|2894.1|2891.1|2894.1|2891.1|2893.3|2890.3|73
1718319900000|2024-06-13 23:05:00|2893.9|2890.9|2893.9|2890.9|2895.4|2892.4|2893.2|2890.2|56
1718320200000|2024-06-13 23:10:00|2894.1|2891.1|2893.8|2890.8|2895.2|2892.2|2893.8|2890.8|43
1718320500000|2024-06-13 23:15:00|2893.9|2890.9|2892.8|2889.8|2894|2891|2892.3|2889.3|36
1718320800000|2024-06-13 23:20:00|2892.7|2889.7|2892.6|2889.6|2892.9|2890|2892|2889.3|50
1718321100000|2024-06-13 23:25:00|2892.7|2889.7|2892.4|2889.4|2892.8|2889.8|2892.1|2889.1|35
1718321400000|2024-06-13 23:30:00|2892.3|2889.3|2893.2|2890.2|2893.2|2890.2|2892.2|2889.2|61
1718321700000|2024-06-13 23:35:00|2893.1|2890.1|2893.1|2890.1|2893.2|2890.2|2892.8|2889.8|25
1718322000000|2024-06-13 23:40:00|2893.2|2890.2|2892.6|2889.6|2893.2|2890.2|2892.5|2889.5|24
1718322300000|2024-06-13 23:45:00|2892.7|2889.7|2893.2|2890.2|2893.5|2890.5|2892.3|2889.3|61
1718322600000|2024-06-13 23:50:00|2892.9|2889.9|2893.9|2890.9|2894.2|2891.2|2892.8|2889.8|89
1718322900000|2024-06-13 23:55:00|2893.8|2890.8|2893.2|2890.2|2894.1|2891.1|2892.8|2889.8|64
1718323200000|2024-06-14 00:00:00|2893.1|2890.1|2895.9|2892.9|2896.4|2893.4|2893.1|2890.1|124
1718323500000|2024-06-14 00:05:00|2896|2893|2894.3|2891.3|2896.1|2893.1|2894.3|2891.3|96
1718323800000|2024-06-14 00:10:00|2894.2|2891.2|2890.3|2887.3|2894.2|2891.2|2890.2|2887.2|137
1718324100000|2024-06-14 00:15:00|2890.2|2887.2|2896.2|2893.2|2896.2|2893.2|2890.2|2887.2|126
1718324400000|2024-06-14 00:20:00|2896.3|2893.3|2895.4|2892.4|2897|2894|2895|2892|127
1718324700000|2024-06-14 00:25:00|2895.2|2892.2|2896.3|2893.3|2896.4|2893.4|2894.9|2891.9|116
1718325000000|2024-06-14 00:30:00|2896.2|2893.2|2899.4|2896.4|2899.6|2896.7|2895.8|2892.8|164
1718325300000|2024-06-14 00:35:00|2899.5|2896.5|2900.1|2897.1|2901.4|2898.4|2898.8|2895.8|181
1718325600000|2024-06-14 00:40:00|2900.2|2897.2|2900.1|2897.1|2901|2898|2899.6|2896.6|156
1718325900000|2024-06-14 00:45:00|2899.8|2896.8|2902.9|2899.9|2903.1|2900.2|2899.5|2896.7|222
1718326200000|2024-06-14 00:50:00|2902.1|2900.1|2901.6|2898.6|2903.9|2901.3|2900.6|2898.1|179
1718326500000|2024-06-14 00:55:00|2901.5|2898.5|2903.5|2900.5|2903.9|2900.9|2900|2897.4|191
1718326800000|2024-06-14 01:00:00|2903.2|2900.2|2897.5|2894.5|2907.2|2904.2|2895|2892.7|879
1718327100000|2024-06-14 01:05:00|2897.3|2894.3|2899.6|2897.6|2903.7|2901.1|2896.6|2894.3|597
1718327400000|2024-06-14 01:10:00|2900.1|2897.1|2906.1|2903.1|2907.7|2904.8|2898.9|2896.4|539
1718327700000|2024-06-14 01:15:00|2906|2903|2903.4|2900.4|2906.4|2903.4|2902.5|2899.5|527
1718328000000|2024-06-14 01:20:00|2903|2900|2896.7|2893.7|2903.6|2900.6|2895.8|2893.3|494
1718328300000|2024-06-14 01:25:00|2896.6|2893.6|2889.3|2887.3|2896.9|2894.3|2888.1|2885.7|607
1718328600000|2024-06-14 01:30:00|2889.4|2887.4|2886.4|2883.4|2892|2889.4|2885.8|2883.1|708
1718328900000|2024-06-14 01:35:00|2886.7|2883.7|2889.1|2886.1|2891.1|2888.1|2884.5|2881.5|562
1718329200000|2024-06-14 01:40:00|2889.2|2886.2|2896.2|2893.2|2898|2895.2|2889.2|2886.2|534
1718329500000|2024-06-14 01:45:00|2896.1|2893.1|2899.3|2896.3|2900.7|2897.7|2894.9|2892.5|470
1718329800000|2024-06-14 01:50:00|2899.2|2896.2|2905.7|2902.7|2905.9|2903|2898.2|2895.6|490
1718330100000|2024-06-14 01:55:00|2905.8|2902.8|2905.6|2902.6|2909.5|2906.9|2903.2|2900.2|585
1718330400000|2024-06-14 02:00:00|2905.7|2902.7|2906.4|2903.4|2908.9|2905.9|2902.9|2899.9|559
1718330700000|2024-06-14 02:05:00|2906.2|2903.2|2906.2|2903.2|2908.1|2905.1|2903.2|2900.2|404
1718331000000|2024-06-14 02:10:00|2905.8|2902.8|2904|2901|2907|2904|2902.7|2900.2|453
1718331300000|2024-06-14 02:15:00|2904.2|2901.2|2904.4|2901.4|2906.3|2903.3|2903.5|2901|246
1718331600000|2024-06-14 02:20:00|2904.3|2901.3|2905.5|2902.5|2905.7|2902.7|2903.2|2900.4|249
1718331900000|2024-06-14 02:25:00|2904.7|2902.7|2906|2903|2906.3|2903.4|2904.2|2901.7|151
1718332200000|2024-06-14 02:30:00|2905.7|2902.7|2901.5|2898.5|2906.9|2903.9|2899.2|2896.2|550
1718332500000|2024-06-14 02:35:00|2901.4|2898.4|2903.1|2900.1|2903.8|2901|2900.9|2898.1|317
1718332800000|2024-06-14 02:40:00|2903|2900|2906.6|2903.6|2908.4|2905.4|2902.5|2899.5|315
1718333100000|2024-06-14 02:45:00|2906.5|2903.5|2904.9|2901.9|2908.1|2905.1|2903.8|2900.8|280
1718333400000|2024-06-14 02:50:00|2905.1|2902.1|2908.8|2905.8|2909.1|2906.1|2904.9|2901.9|269
1718333700000|2024-06-14 02:55:00|2908.7|2905.7|2907.5|2904.5|2912|2909|2907.2|2904.2|531
1718334000000|2024-06-14 03:00:00|2907.3|2904.3|2905.2|2902.2|2910.1|2907.3|2903.5|2900.9|410
1718334300000|2024-06-14 03:05:00|2904.9|2901.9|2902.4|2899.4|2905.1|2902.1|2899.7|2897.3|503
1718334600000|2024-06-14 03:10:00|2901.8|2899.8|2908.8|2905.8|2909.1|2906.5|2901.5|2898.6|599
1718334900000|2024-06-14 03:15:00|2908.2|2906.2|2908.8|2905.8|2912.3|2909.3|2907.1|2904.1|557
1718335200000|2024-06-14 03:20:00|2908.5|2905.5|2906.9|2903.9|2911.1|2908.1|2905.2|2902.2|751
1718335500000|2024-06-14 03:25:00|2907|2904|2909.9|2906.9|2912.1|2909.1|2907|2904|608
1718335800000|2024-06-14 03:30:00|2910|2907|2909.5|2906.5|2911.3|2908.3|2909.1|2906.1|286
1718336100000|2024-06-14 03:35:00|2909.6|2906.6|2903.8|2901.8|2909.7|2906.7|2903.5|2900.5|263
1718336400000|2024-06-14 03:40:00|2903.7|2901.7|2902.4|2899.4|2904.9|2902.3|2901.8|2899.3|286
1718336700000|2024-06-14 03:45:00|2901.8|2899.8|2900.3|2897.3|2902.7|2899.9|2898.5|2895.9|206
1718337000000|2024-06-14 03:50:00|2900.7|2897.7|2899.9|2896.9|2901.3|2898.5|2899.3|2896.5|205
1718337300000|2024-06-14 03:55:00|2900|2897|2900.7|2897.7|2901.3|2898.3|2899.9|2896.9|119
1718337600000|2024-06-14 04:00:00|2900.9|2897.9|2897.3|2894.3|2900.9|2898.3|2896.5|2894.2|134
1718337900000|2024-06-14 04:05:00|2896.9|2893.9|2896.2|2893.2|2897.4|2894.7|2895.1|2892.4|149
1718338200000|2024-06-14 04:10:00|2896.4|2893.4|2893|2890|2896.4|2893.7|2892.5|2889.5|144
1718338500000|2024-06-14 04:15:00|2892.9|2889.9|2892.8|2889.8|2894.7|2891.7|2891.8|2889|180
1718338800000|2024-06-14 04:20:00|2892.4|2889.4|2895.3|2892.3|2895.8|2893|2891.9|2889.4|142
1718339100000|2024-06-14 04:25:00|2894.5|2892.5|2893.5|2890.5|2895.6|2893|2893.1|2890.5|122
1718339400000|2024-06-14 04:30:00|2892.8|2890.8|2891.6|2888.6|2894|2891.5|2889.4|2886.6|295
1718339700000|2024-06-14 04:35:00|2891.5|2888.5|2891.1|2888.1|2891.6|2888.6|2889.7|2886.7|137
1718340000000|2024-06-14 04:40:00|2891.2|2888.2|2891.4|2888.4|2892.1|2889.1|2890.9|2887.9|125
1718340300000|2024-06-14 04:45:00|2891.5|2888.5|2891.1|2888.1|2891.7|2888.7|2890.2|2887.2|128
1718340600000|2024-06-14 04:50:00|2891.2|2888.2|2890.3|2887.3|2891.8|2888.8|2890.2|2887.2|107
1718340900000|2024-06-14 04:55:00|2890.2|2887.2|2892.5|2890.5|2893.7|2890.9|2889.3|2886.3|132
1718341200000|2024-06-14 05:00:00|2893|2890|2893.8|2890.8|2894.5|2891.5|2891.3|2888.9|194
1718341500000|2024-06-14 05:05:00|2893.2|2891.2|2893.3|2891.3|2893.8|2891.3|2891.9|2889.3|139
1718341800000|2024-06-14 05:10:00|2893.1|2891.1|2893.3|2890.3|2894.8|2891.8|2891.7|2889.1|160
1718342100000|2024-06-14 05:15:00|2893.4|2890.4|2895|2892|2895.2|2892.3|2893.2|2890.3|141
1718342400000|2024-06-14 05:20:00|2895.1|2892.1|2895.9|2892.9|2896.3|2893.3|2894.3|2891.3|99
1718342700000|2024-06-14 05:25:00|2896|2893|2899.3|2896.3|2899.8|2896.8|2895.8|2892.8|152
1718343000000|2024-06-14 05:30:00|2898.8|2895.8|2905|2902|2906.7|2903.9|2898.3|2895.3|694
1718343300000|2024-06-14 05:35:00|2905.2|2902.2|2908.3|2905.3|2909|2906|2904.4|2901.8|545
1718343600000|2024-06-14 05:40:00|2908.2|2905.2|2913|2910|2914.7|2912|2908.2|2905.2|802
1718343900000|2024-06-14 05:45:00|2912.9|2909.9|2908.3|2906.3|2914.3|2911.5|2907.7|2905.3|554
1718344200000|2024-06-14 05:50:00|2908.5|2905.5|2905.2|2902.2|2909.7|2907.1|2903|2900.3|525
1718344500000|2024-06-14 05:55:00|2904.5|2901.5|2904.7|2901.7|2907.1|2904.6|2902.7|2900.3|473
1718344800000|2024-06-14 06:00:00|2904.6|2901.6|2901.6|2898.6|2907.5|2905.3|2899.1|2896.3|663
1718345100000|2024-06-14 06:05:00|2901.7|2898.7|2905.1|2902.1|2905.3|2902.4|2900|2897.2|567
1718345400000|2024-06-14 06:10:00|2904.7|2902.7|2908.3|2905.3|2909.5|2906.8|2903.3|2900.3|617
1718345700000|2024-06-14 06:15:00|2908|2905|2908.2|2905.2|2909.3|2906.3|2904.3|2901.6|471
1718346000000|2024-06-14 06:20:00|2908.3|2905.3|2910|2907|2912.3|2909.5|2907.2|2904.2|418
1718346300000|2024-06-14 06:25:00|2909.9|2906.9|2912.1|2909.1|2913.7|2910.7|2907.9|2904.9|496
1718346600000|2024-06-14 06:30:00|2911.9|2909.9|2909|2906|2913.1|2910.3|2907.6|2905.3|528
1718346900000|2024-06-14 06:35:00|2908.7|2905.7|2907.7|2904.7|2910.6|2908|2906.9|2904.4|554
1718347200000|2024-06-14 06:40:00|2907.6|2904.6|2906.4|2903.4|2909.8|2907.3|2905.6|2903.2|500
1718347500000|2024-06-14 06:45:00|2906.3|2903.3|2905.8|2902.8|2907.3|2904.5|2903.6|2900.7|540
1718347800000|2024-06-14 06:50:00|2905.9|2902.9|2904.3|2901.3|2906.6|2903.6|2902.8|2899.8|476
1718348100000|2024-06-14 06:55:00|2904.5|2901.5|2906.5|2904.5|2907.9|2905.3|2904.1|2901.2|448
1718348400000|2024-06-14 07:00:00|2906.4|2904.4|2905|2902|2908.8|2906.4|2904.7|2901.7|438
1718348700000|2024-06-14 07:05:00|2904.9|2901.9|2899.3|2897.3|2905.1|2902.1|2899.3|2896.8|427
1718349000000|2024-06-14 07:10:00|2899.4|2897.4|2899.4|2897.4|2900.8|2898.3|2897.9|2895.5|403
1718349300000|2024-06-14 07:15:00|2899.3|2897.3|2899.9|2896.9|2904.6|2902|2898.5|2896.2|483
1718349600000|2024-06-14 07:20:00|2900.1|2897.1|2897.2|2894.2|2900.2|2897.6|2896.2|2893.8|398
1718349900000|2024-06-14 07:25:00|2897.3|2894.3|2903.2|2901.2|2904.2|2901.6|2895.8|2893.1|483
1718350200000|2024-06-14 07:30:00|2903.1|2900.2|2904.7|2901.7|2905.3|2902.5|2901.6|2899|438
1718350500000|2024-06-14 07:35:00|2904.6|2901.6|2906.5|2903.5|2906.8|2904|2902.2|2899.5|438
1718350800000|2024-06-14 07:40:00|2906.3|2903.3|2904.7|2901.7|2907.1|2904.1|2903.6|2900.6|357
1718351100000|2024-06-14 07:45:00|2904.9|2901.9|2907.9|2904.9|2909.3|2906.5|2904.4|2901.4|409
1718351400000|2024-06-14 07:50:00|2908|2905|2911.8|2908.8|2911.9|2909.3|2907.6|2904.8|485
1718351700000|2024-06-14 07:55:00|2911.4|2909.4|2909.8|2907.8|2912.2|2909.7|2908|2905.6|436
1718352000000|2024-06-14 08:00:00|2909.9|2907.9|2914.7|2911.7|2916.2|2913.2|2909.3|2906.5|462
1718352300000|2024-06-14 08:05:00|2914.8|2911.8|2917.2|2914.2|2917.9|2915.2|2911.5|2908.8|576
1718352600000|2024-06-14 08:10:00|2917.3|2914.3|2917.8|2914.8|2918.2|2915.2|2914.1|2911.1|492
1718352900000|2024-06-14 08:15:00|2917.5|2914.5|2913.5|2910.5|2918.4|2915.4|2912.6|2909.6|512
1718353200000|2024-06-14 08:20:00|2913.2|2910.2|2912.1|2910.1|2914|2911.4|2911.6|2908.9|370
1718353500000|2024-06-14 08:25:00|2912.3|2910.3|2914.9|2911.9|2916.4|2913.6|2911.1|2908.3|341
1718353800000|2024-06-14 08:30:00|2914.3|2912.3|2912.4|2909.4|2915.9|2912.9|2911.6|2908.6|297
1718354100000|2024-06-14 08:35:00|2912.6|2909.6|2911.7|2908.7|2912.7|2909.7|2910.3|2907.3|333
1718354400000|2024-06-14 08:40:00|2911.6|2908.6|2908.2|2906.2|2913.3|2910.3|2908.1|2906.1|386
1718354700000|2024-06-14 08:45:00|2908.3|2906.3|2908.3|2905.3|2909.9|2907|2908.1|2905.1|277
1718355000000|2024-06-14 08:50:00|2908.4|2905.4|2910.5|2907.5|2910.8|2907.8|2906.8|2903.8|296
1718355300000|2024-06-14 08:55:00|2910.6|2907.6|2910.8|2907.8|2913.5|2910.5|2909.5|2906.5|266
1718355600000|2024-06-14 09:00:00|2910.9|2907.9|2907.8|2905.8|2911.5|2908.5|2907.3|2904.4|340
1718355900000|2024-06-14 09:05:00|2907.9|2905.9|2908.7|2906.7|2909|2906.8|2907|2904.7|312
1718356200000|2024-06-14 09:10:00|2908.8|2906.8|2905.4|2903.4|2909.8|2907.3|2904.9|2902.6|356
1718356500000|2024-06-14 09:15:00|2905.3|2903.3|2903.1|2901.1|2907.1|2905.1|2902.8|2900.5|415
1718356800000|2024-06-14 09:20:00|2903.2|2901.2|2904.5|2902.5|2906|2903.4|2902.6|2899.6|524
1718357100000|2024-06-14 09:25:00|2904.4|2902.4|2906.1|2904.1|2907.6|2905|2903.7|2901.6|414
1718357400000|2024-06-14 09:30:00|2906|2904|2908.2|2905.2|2908.9|2905.9|2904.9|2902.2|357
1718357700000|2024-06-14 09:35:00|2908.3|2905.3|2910.1|2907.1|2910.2|2907.5|2906.4|2903.4|326
1718358000000|2024-06-14 09:40:00|2910|2907|2910.1|2908.1|2910.7|2908.7|2907.9|2905.4|334
1718358300000|2024-06-14 09:45:00|2909.9|2907.9|2913.6|2910.6|2914.1|2911.7|2909.8|2907.8|433
1718358600000|2024-06-14 09:50:00|2913.4|2910.4|2910.2|2907.2|2913.5|2911|2909.3|2906.9|369
1718358900000|2024-06-14 09:55:00|2910|2907|2910.3|2907.3|2910.9|2908.3|2907.5|2905.4|377
1718359200000|2024-06-14 10:00:00|2910.2|2907.2|2909.5|2906.5|2910.8|2908.4|2908|2905.9|475
1718359500000|2024-06-14 10:05:00|2909.7|2906.7|2912|2909|2912.1|2909.1|2906.1|2903.1|390
1718359800000|2024-06-14 10:10:00|2911.9|2908.9|2913.9|2910.9|2918.5|2915.9|2911.9|2908.9|427
1718360100000|2024-06-14 10:15:00|2914|2911|2918.3|2915.3|2918.3|2915.3|2913.3|2910.3|444
1718360400000|2024-06-14 10:20:00|2918.1|2915.1|2922|2919|2922.3|2919.5|2917.2|2914.2|427
1718360700000|2024-06-14 10:25:00|2921.8|2918.8|2921.8|2918.8|2923.5|2921.1|2921|2918|401
1718361000000|2024-06-14 10:30:00|2921.7|2918.7|2920.6|2917.6|2922.2|2919.5|2918.1|2915.8|441
1718361300000|2024-06-14 10:35:00|2920.7|2917.7|2922.3|2919.3|2923.1|2920.1|2920.1|2917.1|464
1718361600000|2024-06-14 10:40:00|2922.7|2919.7|2924.4|2922.4|2924.6|2922.5|2921.3|2918.5|493
1718361900000|2024-06-14 10:45:00|2924.1|2922.1|2924.9|2921.9|2926.3|2923.5|2923.1|2920.9|451
1718362200000|2024-06-14 10:50:00|2925.1|2922.1|2927.2|2924.2|2927.5|2924.5|2924.9|2922.1|416
1718362500000|2024-06-14 10:55:00|2926.9|2923.9|2927.1|2924.1|2928.2|2925.2|2923.1|2920.1|415
1718362800000|2024-06-14 11:00:00|2927|2924|2920.7|2917.7|2928|2925|2919.9|2916.9|432
1718363100000|2024-06-14 11:05:00|2920.8|2917.8|2921.1|2918.1|2922.6|2919.6|2919.5|2916.5|439
1718363400000|2024-06-14 11:10:00|2921|2918|2923.3|2920.3|2924.3|2921.3|2920.9|2917.9|358
1718363700000|2024-06-14 11:15:00|2923.2|2920.2|2923.9|2920.9|2926.5|2924|2920.5|2917.6|446
1718364000000|2024-06-14 11:20:00|2924.1|2921.1|2924.4|2921.4|2926.9|2924.4|2923|2920.7|401
1718364300000|2024-06-14 11:25:00|2924.2|2921.2|2924|2922|2926|2923.6|2923.3|2920.9|409
1718364600000|2024-06-14 11:30:00|2924.1|2922.1|2928.1|2926.1|2928.5|2926.5|2924|2922|440
1718364900000|2024-06-14 11:35:00|2928|2926|2927.7|2925.7|2930.3|2927.5|2926.9|2924.5|414
1718365200000|2024-06-14 11:40:00|2927.6|2925.6|2937.2|2935.2|2938.1|2935.6|2927.6|2925.4|576
1718365500000|2024-06-14 11:45:00|2937|2935|2935.1|2932.1|2940.4|2937.8|2934.6|2931.6|523
1718365800000|2024-06-14 11:50:00|2935|2932|2931.6|2928.6|2935.2|2932.2|2928.7|2926.3|521
1718366100000|2024-06-14 11:55:00|2931.3|2928.3|2929.4|2926.4|2931.3|2928.8|2926.4|2924.3|520
1718366400000|2024-06-14 12:00:00|2929|2926|2928.1|2925.1|2929.8|2927.3|2925.7|2922.7|614
1718366700000|2024-06-14 12:05:00|2927.9|2924.9|2923.1|2921.1|2928|2925.5|2922.2|2920|553
1718367000000|2024-06-14 12:10:00|2923.2|2920.2|2921.7|2918.7|2926.5|2923.8|2921|2918.1|633
1718367300000|2024-06-14 12:15:00|2921.1|2918.1|2924.3|2921.3|2925.4|2922.7|2919.7|2916.7|552
1718367600000|2024-06-14 12:20:00|2923.8|2921.8|2918.5|2916.5|2925.5|2922.8|2917.9|2915.3|710
1718367900000|2024-06-14 12:25:00|2918.6|2916.6|2926|2923|2926.3|2923.7|2917.6|2915.2|569
1718368200000|2024-06-14 12:30:00|2925.8|2922.8|2918.3|2916.3|2930|2927|2917.2|2914.6|892
1718368500000|2024-06-14 12:35:00|2918.4|2916.4|2921.1|2919.1|2924.8|2921.8|2918|2915.5|795
1718368800000|2024-06-14 12:40:00|2921.5|2918.5|2919.6|2916.6|2921.7|2919.3|2917.5|2914.8|639
1718369100000|2024-06-14 12:45:00|2919.7|2916.7|2923|2921|2923.6|2921|2917.9|2915.3|599
1718369400000|2024-06-14 12:50:00|2923.8|2920.8|2919.9|2916.9|2924.1|2921.8|2917.8|2915.3|617
1718369700000|2024-06-14 12:55:00|2919.8|2917.8|2921.1|2918.1|2923.5|2920.7|2918.7|2916.2|644
1718370000000|2024-06-14 13:00:00|2921.3|2918.3|2918.7|2915.7|2923.9|2921.6|2917.2|2914.7|1123
1718370300000|2024-06-14 13:05:00|2918.2|2916.2|2922.5|2919.5|2929.2|2926.8|2918.1|2915.5|1144
1718370600000|2024-06-14 13:10:00|2921.9|2919.9|2922.6|2920.6|2923.5|2920.9|2914.8|2912.5|1116
1718370900000|2024-06-14 13:15:00|2922.3|2920.3|2925.1|2923.1|2927.9|2925.6|2921.5|2918.9|1091
1718371200000|2024-06-14 13:20:00|2925.5|2922.5|2920.7|2918.7|2926.9|2924.5|2919.9|2917.7|987
1718371500000|2024-06-14 13:25:00|2921.4|2918.4|2916|2914|2923.9|2921.2|2916|2913.7|856
1718371800000|2024-06-14 13:30:00|2915.3|2913.3|2919.6|2916.6|2919.9|2917.4|2911.8|2909|1269
1718372100000|2024-06-14 13:35:00|2919.9|2916.9|2921|2919|2925|2922.7|2916.5|2913.9|1235
1718372400000|2024-06-14 13:40:00|2921.1|2919.1|2918.7|2916.7|2927.2|2924.6|2917.3|2914.8|1107
1718372700000|2024-06-14 13:45:00|2918.8|2916.8|2925.5|2923.5|2926|2923.6|2917.9|2915.5|1037
1718373000000|2024-06-14 13:50:00|2925.6|2922.6|2914.6|2912.6|2925.8|2923.2|2913.1|2910.7|837
1718373300000|2024-06-14 13:55:00|2914.5|2912.5|2917.4|2912.2|2918.2|2915|2913.6|2911.4|819
1718373600000|2024-06-14 14:00:00|2916.3|2913.3|2913.1|2910.1|2918.3|2915.3|2907.6|2904.6|1190
1718373900000|2024-06-14 14:05:00|2913.3|2910.3|2915.5|2912.5|2922.3|2920.2|2913.1|2910.1|1065
1718374200000|2024-06-14 14:10:00|2914.1|2912.1|2912.3|2910.3|2915.6|2913.6|2908|2905.4|961
1718374500000|2024-06-14 14:15:00|2913.5|2910.5|2918.2|2915.2|2919.2|2917|2910.9|2908.4|862
1718374800000|2024-06-14 14:20:00|2918.1|2915.1|2918.5|2916.5|2921.1|2919|2916.1|2914.1|926
1718375100000|2024-06-14 14:25:00|2918.9|2915.9|2917.6|2914.6|2922.9|2920.5|2915.4|2913.1|1012
1718375400000|2024-06-14 14:30:00|2917.5|2915.5|2915.5|2913.5|2919.6|2916.6|2911.8|2909|892
1718375700000|2024-06-14 14:35:00|2915.9|2912.9|2909.2|2907.2|2918|2915.8|2908.9|2906.9|795
1718376000000|2024-06-14 14:40:00|2909.7|2907.7|2904.9|2902.9|2910.9|2908.6|2903.2|2900.3|921
1718376300000|2024-06-14 14:45:00|2905.3|2902.3|2908.5|2905.5|2911.6|2908.9|2904.9|2902.3|876
1718376600000|2024-06-14 14:50:00|2908.6|2905.6|2909|2907|2914.7|2912.5|2908.3|2905.3|952
1718376900000|2024-06-14 14:55:00|2908.9|2906.9|2915|2912|2915.3|2912.5|2908.9|2906.8|793
1718377200000|2024-06-14 15:00:00|2915.1|2912.1|2910|2908|2915.4|2912.9|2908.2|2905.7|620
1718377500000|2024-06-14 15:05:00|2909.6|2907.6|2910.7|2908.7|2911.6|2909.4|2905.8|2903.8|660
1718377800000|2024-06-14 15:10:00|2910.9|2908.9|2915.8|2913.8|2917.4|2915|2910.9|2908.9|547
1718378100000|2024-06-14 15:15:00|2915.7|2913.7|2912.4|2909.4|2917|2915|2911.8|2909.4|420
1718378400000|2024-06-14 15:20:00|2912.3|2909.3|2915.3|2913.3|2917.1|2915.1|2911.1|2909|508
1718378700000|2024-06-14 15:25:00|2915.4|2913.4|2911.4|2909.4|2916.2|2914.2|2910.9|2908.9|486
1718379000000|2024-06-14 15:30:00|2911.7|2909.7|2913.1|2911.1|2914.3|2912.3|2911.3|2909.3|521
1718379300000|2024-06-14 15:35:00|2912.9|2910.9|2914.2|2912.2|2915.1|2912.8|2909.2|2907.2|563
1718379600000|2024-06-14 15:40:00|2914|2912|2914.7|2912.7|2915.9|2913.7|2913.6|2911.3|389
1718379900000|2024-06-14 15:45:00|2914.8|2912.8|2914.7|2912.7|2917|2915|2913.6|2911.2|395
1718380200000|2024-06-14 15:50:00|2914.6|2912.6|2914|2912|2914.8|2912.8|2911|2908.8|463
1718380500000|2024-06-14 15:55:00|2914.2|2912.2|2917.3|2915.3|2917.3|2915.3|2913.3|2911.3|436
1718380800000|2024-06-14 16:00:00|2917.2|2915.2|2930|2928|2931.1|2929.1|2916.6|2914.5|641
1718381100000|2024-06-14 16:05:00|2930.2|2928.2|2939.9|2937.9|2943.7|2941.2|2929.9|2927.9|1116
1718381400000|2024-06-14 16:10:00|2939.6|2937.6|2945.1|2943.1|2946.9|2944.1|2939.6|2937.4|1151
1718381700000|2024-06-14 16:15:00|2945.2|2943.2|2936.6|2933.6|2947.2|2944.2|2935.7|2933.5|1011
1718382000000|2024-06-14 16:20:00|2936.7|2933.7|2932.2|2930.2|2937.3|2934.8|2929.3|2927.3|803
1718382300000|2024-06-14 16:25:00|2932.4|2930.4|2933.7|2930.7|2935.7|2933.5|2929.8|2927.7|759
1718382600000|2024-06-14 16:30:00|2933.9|2930.9|2936.4|2934.4|2937.2|2935.2|2931.6|2929.4|522
1718382900000|2024-06-14 16:35:00|2936.7|2933.7|2938.8|2936.8|2944.1|2942.1|2936.5|2933.7|527
1718383200000|2024-06-14 16:40:00|2938.7|2936.7|2936.2|2934.2|2939.5|2937.3|2933.6|2931.2|661
1718383500000|2024-06-14 16:45:00|2936.3|2934.3|2937.3|2935.3|2937.6|2935.6|2932.8|2930.8|486
1718383800000|2024-06-14 16:50:00|2937.2|2935.2|2936.9|2934.9|2939.2|2937.1|2936.1|2934.1|382
1718384100000|2024-06-14 16:55:00|2936.8|2934.8|2936.3|2934.3|2938.1|2936.1|2935.3|2933.1|300
1718384400000|2024-06-14 17:00:00|2936.1|2934.1|2939.6|2937.6|2940.6|2938.6|2934.7|2932.7|375
1718384700000|2024-06-14 17:05:00|2939.5|2937.5|2941.8|2939.8|2942.1|2940.1|2939.4|2937.4|345
1718385000000|2024-06-14 17:10:00|2941.4|2939.4|2939.9|2937.9|2942.1|2940.1|2938.4|2936.4|331
1718385300000|2024-06-14 17:15:00|2939.8|2937.8|2939.5|2937.5|2940.7|2938.7|2937.8|2935.8|341
1718385600000|2024-06-14 17:20:00|2939.8|2937.8|2941.3|2939.3|2943.1|2940.9|2939.6|2937.6|356
1718385900000|2024-06-14 17:25:00|2941.4|2939.4|2942.7|2940.7|2943|2941|2939.6|2937.6|298
1718386200000|2024-06-14 17:30:00|2942.8|2940.8|2946.8|2943.8|2946.9|2944.6|2942.5|2940.5|368
1718386500000|2024-06-14 17:35:00|2946.6|2943.6|2948.2|2945.2|2951.7|2949.5|2945.7|2943.6|520
1718386800000|2024-06-14 17:40:00|2947.3|2945.3|2947.1|2945.1|2948.8|2946.6|2945.7|2943.3|395
1718387100000|2024-06-14 17:45:00|2947|2945|2948.6|2946.6|2951.1|2949.1|2947|2945|304
1718387400000|2024-06-14 17:50:00|2948.5|2946.5|2947.9|2945.9|2949.3|2946.9|2947.1|2944.8|252
1718387700000|2024-06-14 17:55:00|2947.7|2945.7|2949.5|2947.5|2950|2948|2946.3|2944.3|261
1718388000000|2024-06-14 18:00:00|2949.2|2947.2|2948.9|2946.9|2949.7|2947.7|2947.5|2945.5|325
1718388300000|2024-06-14 18:05:00|2949.1|2947.1|2945.6|2943.6|2949.3|2947.3|2944.4|2942.4|402
1718388600000|2024-06-14 18:10:00|2945.7|2943.7|2949.1|2947.1|2949.4|2947.2|2945.5|2943.5|353
1718388900000|2024-06-14 18:15:00|2948.6|2946.6|2946.6|2944.6|2949.4|2947.4|2945.5|2943.5|402
1718389200000|2024-06-14 18:20:00|2946.4|2944.4|2949.3|2947.3|2949.6|2947.6|2946.1|2944.1|280
1718389500000|2024-06-14 18:25:00|2949.4|2947.4|2949.1|2947.1|2950.2|2948.2|2948.6|2946.6|256
1718389800000|2024-06-14 18:30:00|2948.9|2946.9|2950.2|2948.2|2951.4|2949.3|2948.8|2946.8|285
1718390100000|2024-06-14 18:35:00|2950.4|2948.4|2950.9|2948.9|2951.3|2949.3|2949.1|2947.1|246
1718390400000|2024-06-14 18:40:00|2950.6|2948.6|2950.6|2948.6|2950.8|2948.8|2949.5|2947.5|202
1718390700000|2024-06-14 18:45:00|2950.8|2948.8|2954|2952|2954.1|2952.1|2950.7|2948.7|188
1718391000000|2024-06-14 18:50:00|2953.7|2951.7|2954.4|2952.4|2955|2952.7|2952.8|2950.8|143
1718391300000|2024-06-14 18:55:00|2954.3|2952.3|2954.8|2952.8|2955|2953|2952.9|2950.9|153
1718391600000|2024-06-14 19:00:00|2954.6|2952.6|2952.3|2950.3|2954.7|2952.7|2951.5|2949.5|210
1718391900000|2024-06-14 19:05:00|2952.1|2950.1|2953.2|2951.2|2953.4|2951.4|2952|2950|132
1718392200000|2024-06-14 19:10:00|2953.1|2951.1|2953.1|2951.1|2953.8|2951.8|2952.8|2950.8|135
1718392500000|2024-06-14 19:15:00|2953.2|2951.2|2954.4|2952.4|2954.8|2952.8|2952.7|2950.7|167
1718392800000|2024-06-14 19:20:00|2954.3|2952.3|2954.4|2952.4|2954.7|2952.7|2953.8|2951.8|154
1718393100000|2024-06-14 19:25:00|2954.5|2952.5|2955.1|2953.1|2955.4|2953.4|2954.2|2952.2|190
1718393400000|2024-06-14 19:30:00|2954.9|2952.9|2955.8|2953.8|2956.5|2954.4|2954.8|2952.8|150
1718393700000|2024-06-14 19:35:00|2955.9|2953.9|2955.5|2953.5|2956.7|2954.6|2955.1|2953.1|166
1718394000000|2024-06-14 19:40:00|2955.7|2952.5|2955.2|2953.2|2957.1|2955.1|2954.8|2952.5|253
1718394300000|2024-06-14 19:45:00|2955|2953|2955.3|2953.3|2955.5|2953.5|2953.8|2951.8|191
1718394600000|2024-06-14 19:50:00|2955.1|2953.1|2956.6|2954.6|2957.2|2955.2|2954.8|2952.8|252
1718394900000|2024-06-14 19:55:00|2956.5|2954.5|2959.1|2957.1|2959.3|2957.1|2956.4|2954.2|335
1718395200000|2024-06-14 20:00:00|2958.9|2956.9|2956.7|2954.7|2959.4|2957.4|2956.6|2954.6|175
1718395500000|2024-06-14 20:05:00|2956.8|2954.8|2956.1|2954.1|2957|2955|2955.6|2953.6|111
1718395800000|2024-06-14 20:10:00|2956|2954|2957.2|2955.2|2957.4|2955.4|2955.8|2953.8|56
1718396100000|2024-06-14 20:15:00|2957.4|2955.4|2957.1|2954.1|2957.6|2955.6|2956.5|2953.5|85
1718396400000|2024-06-14 20:20:00|2956.5|2953.5|2956.8|2953.8|2957.5|2954.5|2955.6|2952.6|89
1718396700000|2024-06-14 20:25:00|2956.2|2953.2|2956.7|2953.7|2957.2|2954.2|2956.2|2953.2|34
1718397000000|2024-06-14 20:30:00|2956.8|2953.8|2956.8|2953.8|2957.1|2954.1|2955.6|2952.6|47
1718397300000|2024-06-14 20:35:00|2956.7|2953.7|2957.5|2954.5|2957.5|2954.5|2955.7|2952.7|88
1718397600000|2024-06-14 20:40:00|2957.6|2954.6|2957.4|2954.4|2957.7|2954.7|2956.4|2953.4|104
1718397900000|2024-06-14 20:45:00|2956.7|2953.7|2957.9|2954.9|2958.2|2955.2|2956.5|2953.5|133
1718398200000|2024-06-14 20:50:00|2958|2955|2957.7|2954.7|2958.5|2955.5|2956.9|2953.9|99
1718398500000|2024-06-14 20:55:00|2957.2|2954.2|2956.9|2953.9|2958.2|2955.2|2956.7|2953.7|102
1718575200000|2024-06-16 22:00:00|2959.5|2956.5|2955.4|2952.4|2960|2957|2955.4|2947|173
1718575500000|2024-06-16 22:05:00|2955.5|2952.5|2955.2|2952.2|2956.9|2953.9|2950.9|2941.9|153
1718575800000|2024-06-16 22:10:00|2955.1|2952.1|2954.4|2951.4|2955.5|2952.5|2953.9|2950.9|144
1718576100000|2024-06-16 22:15:00|2954|2951|2954.7|2951.7|2955|2952|2952.7|2949.7|129
1718576400000|2024-06-16 22:20:00|2954.9|2951.9|2956.2|2953.2|2956.4|2953.4|2954.9|2951.9|91
1718576700000|2024-06-16 22:25:00|2956.3|2953.3|2955.2|2952.2|2956.9|2953.9|2954.5|2951.5|116
1718577000000|2024-06-16 22:30:00|2955.1|2952.1|2952.9|2949.9|2955.1|2952.1|2952.8|2949.8|130
1718577300000|2024-06-16 22:35:00|2953|2950|2953.8|2950.8|2954|2951|2951.8|2948.8|147
1718577600000|2024-06-16 22:40:00|2953.7|2950.7|2953.1|2950.1|2953.9|2950.9|2952.8|2949.8|91
1718577900000|2024-06-16 22:45:00|2953.2|2950.2|2953.7|2950.7|2954.1|2951.1|2953.2|2950.2|54
1718578200000|2024-06-16 22:50:00|2953.5|2950.5|2953.5|2950.5|2954.3|2951.3|2953.4|2950.4|75
1718578500000|2024-06-16 22:55:00|2953.7|2950.7|2953.9|2950.9|2954.7|2951.7|2953.5|2950.5|96
1718578800000|2024-06-16 23:00:00|2954.1|2951.1|2953.9|2950.9|2955.1|2952.1|2953.5|2950.5|92
1718579100000|2024-06-16 23:05:00|2954|2951|2952|2949|2954.6|2951.6|2951.8|2948.8|152
1718579400000|2024-06-16 23:10:00|2951.8|2948.8|2951.7|2948.7|2952.8|2949.8|2951.3|2948.3|101
1718579700000|2024-06-16 23:15:00|2951.8|2948.8|2952.2|2949.2|2952.6|2949.6|2951.2|2948.2|75
1718580000000|2024-06-16 23:20:00|2952|2949|2949.7|2946.7|2952.6|2949.6|2949.5|2946.5|87
1718580300000|2024-06-16 23:25:00|2949.6|2946.6|2949.9|2946.9|2950.4|2947.4|2949.3|2946.3|131
1718580600000|2024-06-16 23:30:00|2949.7|2946.7|2951.5|2948.5|2952.4|2949.4|2949.4|2946.4|152
1718580900000|2024-06-16 23:35:00|2951.4|2948.4|2951.6|2948.6|2952|2949|2951.2|2948.2|201
1718581200000|2024-06-16 23:40:00|2951.5|2948.5|2951.6|2948.6|2952|2949|2951.1|2948.1|103
1718581500000|2024-06-16 23:45:00|2951.8|2948.8|2952.4|2949.4|2952.8|2949.8|2950.1|2947.1|123
1718581800000|2024-06-16 23:50:00|2952.3|2949.3|2952.4|2949.4|2952.5|2949.5|2950.8|2947.8|54
1718582100000|2024-06-16 23:55:00|2952.5|2949.5|2951.9|2948.9|2953.1|2950.1|2951|2948|75
1718582400000|2024-06-17 00:00:00|2951.8|2948.8|2949.5|2946.5|2951.9|2948.9|2947.5|2944.5|261
1718582700000|2024-06-17 00:05:00|2949.3|2946.3|2950.6|2947.6|2950.7|2947.7|2948.2|2945.2|234
1718583000000|2024-06-17 00:10:00|2950.8|2947.8|2950.8|2947.8|2950.8|2947.8|2948.8|2945.8|243
1718583300000|2024-06-17 00:15:00|2950.7|2947.7|2950.4|2947.4|2951.4|2948.4|2949.2|2946.2|220
1718583600000|2024-06-17 00:20:00|2950.3|2947.3|2951.1|2948.1|2951.2|2948.2|2949.8|2946.8|116
1718583900000|2024-06-17 00:25:00|2951.4|2948.4|2952.3|2949.3|2952.9|2949.9|2951.4|2948.4|218
1718584200000|2024-06-17 00:30:00|2952.2|2949.2|2954.3|2951.3|2955|2952|2952.1|2949.1|239
1718584500000|2024-06-17 00:35:00|2954.4|2951.4|2955.5|2952.5|2956.6|2953.6|2954.4|2951.4|155
1718584800000|2024-06-17 00:40:00|2955.4|2952.4|2956|2953|2956.1|2953.1|2954.6|2951.6|132
1718585100000|2024-06-17 00:45:00|2955.9|2952.9|2956.5|2953.5|2957.5|2954.5|2955.8|2952.8|122
1718585400000|2024-06-17 00:50:00|2956.4|2953.4|2956.2|2953.2|2956.6|2953.6|2954.9|2951.9|203
1718585700000|2024-06-17 00:55:00|2956.3|2953.3|2955.2|2952.2|2956.9|2953.9|2954.4|2951.4|231
1718586000000|2024-06-17 01:00:00|2955.1|2952.1|2939.3|2936.3|2956|2953|2932|2929|1337
1718586300000|2024-06-17 01:05:00|2939.6|2936.6|2935.7|2932.7|2944.5|2941.5|2933.3|2930.6|981
1718586600000|2024-06-17 01:10:00|2935.6|2932.6|2942.1|2939.1|2943.6|2940.6|2934.6|2931.6|649
1718586900000|2024-06-17 01:15:00|2942|2939|2948|2946|2949.7|2947.3|2941.7|2938.7|801
1718587200000|2024-06-17 01:20:00|2948.1|2946.1|2950.4|2947.4|2951.8|2949.7|2945.3|2942.3|676
1718587500000|2024-06-17 01:25:00|2950.2|2947.2|2944.8|2941.8|2950.7|2948|2944.2|2941.8|542
1718587800000|2024-06-17 01:30:00|2945|2942|2947.6|2944.6|2948.8|2946|2944.2|2941.3|592
1718588100000|2024-06-17 01:35:00|2947.7|2944.7|2948.1|2945.1|2949.7|2946.7|2945.8|2942.8|485
1718588400000|2024-06-17 01:40:00|2947.7|2944.7|2937.5|2934.5|2948.5|2945.5|2937.3|2934.3|511
1718588700000|2024-06-17 01:45:00|2937.7|2935.7|2941.4|2938.4|2942|2939.2|2937|2934|540
1718589000000|2024-06-17 01:50:00|2941.3|2938.3|2939.8|2936.8|2944.9|2941.9|2937.7|2935.1|539
1718589300000|2024-06-17 01:55:00|2939.5|2936.5|2940.2|2938.2|2941.3|2938.7|2937.6|2935.2|378
1718589600000|2024-06-17 02:00:00|2940|2938|2937|2934|2940.4|2938|2934.9|2932|592
1718589900000|2024-06-17 02:05:00|2936.9|2933.9|2933.5|2930.5|2938.3|2935.9|2930.9|2927.9|620
1718590200000|2024-06-17 02:10:00|2933.7|2930.7|2929.1|2926.1|2933.8|2930.8|2926.8|2923.8|650
1718590500000|2024-06-17 02:15:00|2929|2926|2931.7|2928.7|2932.4|2929.4|2928.5|2925.5|254
1718590800000|2024-06-17 02:20:00|2931.8|2928.8|2929.7|2926.7|2932.1|2929.1|2929.3|2926.3|211
1718591100000|2024-06-17 02:25:00|2929.6|2926.6|2933.5|2930.5|2934.1|2931.1|2929.6|2926.6|193
1718591400000|2024-06-17 02:30:00|2933.4|2930.4|2925.8|2922.8|2935.2|2932.2|2922.8|2919.8|688
1718591700000|2024-06-17 02:35:00|2926.1|2923.1|2929.8|2926.8|2929.8|2926.8|2923.1|2920.1|579
1718592000000|2024-06-17 02:40:00|2929.9|2926.9|2927|2924|2930.4|2927.4|2924.9|2921.9|585
1718592300000|2024-06-17 02:45:00|2927.1|2924.1|2926.6|2923.6|2927.1|2924.1|2921.6|2918.6|529
1718592600000|2024-06-17 02:50:00|2926.8|2923.8|2927|2924|2929.4|2926.4|2925.8|2922.8|340
1718592900000|2024-06-17 02:55:00|2927.1|2924.1|2927.7|2924.7|2929.7|2926.7|2926|2923|339
1718593200000|2024-06-17 03:00:00|2927.8|2924.8|2926.5|2923.5|2928.8|2925.8|2925.5|2922.5|388
1718593500000|2024-06-17 03:05:00|2926.7|2923.7|2925.3|2922.3|2927.3|2924.3|2924.2|2921.2|429
1718593800000|2024-06-17 03:10:00|2925.2|2922.2|2922.3|2919.3|2925.5|2922.5|2921.4|2918.4|421
1718594100000|2024-06-17 03:15:00|2922.1|2919.1|2923|2920|2924.9|2921.9|2922.1|2919.1|341
1718594400000|2024-06-17 03:20:00|2922.9|2919.9|2924.9|2921.9|2926.2|2923.2|2922.6|2919.6|334
1718594700000|2024-06-17 03:25:00|2924.8|2921.8|2924.1|2921.1|2925.8|2922.8|2921.8|2918.8|331
1718595000000|2024-06-17 03:30:00|2924.3|2921.3|2923.8|2920.8|2924.3|2921.3|2922.5|2919.5|186
1718595300000|2024-06-17 03:35:00|2923.9|2920.9|2924.2|2921.2|2924.7|2921.7|2923.5|2920.5|146
1718595600000|2024-06-17 03:40:00|2923.8|2920.8|2920.3|2917.3|2924.6|2921.6|2919.7|2916.7|209
1718595900000|2024-06-17 03:45:00|2920.1|2917.1|2922.4|2919.4|2922.4|2919.9|2920|2917|150
1718596200000|2024-06-17 03:50:00|2922.5|2919.5|2924.5|2921.5|2925.3|2922.3|2921.8|2919.1|261
1718596500000|2024-06-17 03:55:00|2924.4|2921.4|2924.7|2921.7|2925.9|2923.1|2923.9|2920.9|191
1718596800000|2024-06-17 04:00:00|2924.8|2921.8|2926.3|2923.3|2926.9|2923.9|2924.4|2921.4|130
1718597100000|2024-06-17 04:05:00|2926.2|2923.2|2924.2|2921.2|2926.5|2923.5|2923.8|2920.8|113
1718597400000|2024-06-17 04:10:00|2924.3|2921.3|2924.5|2921.5|2925.3|2922.3|2924.1|2921.1|103
1718597700000|2024-06-17 04:15:00|2924.8|2921.8|2924.3|2921.3|2925|2922|2922.7|2920|119
1718598000000|2024-06-17 04:20:00|2924.2|2921.2|2924.5|2921.5|2925.7|2923.3|2923.6|2921.1|142
1718598300000|2024-06-17 04:25:00|2924.4|2921.4|2925.4|2922.4|2925.8|2922.8|2924.3|2921.3|105
1718598600000|2024-06-17 04:30:00|2925.3|2922.3|2926.1|2923.1|2927.8|2924.8|2925|2922.1|175
1718598900000|2024-06-17 04:35:00|2926.3|2923.3|2927.7|2924.7|2928.2|2925.2|2925.3|2922.3|179
1718599200000|2024-06-17 04:40:00|2927.5|2924.5|2926.4|2923.4|2927.7|2924.7|2926.3|2923.3|157
1718599500000|2024-06-17 04:45:00|2926.5|2923.5|2922.7|2919.7|2927.9|2924.9|2922.7|2919.7|225
1718599800000|2024-06-17 04:50:00|2922.8|2919.8|2922|2919|2923.9|2920.9|2921.9|2918.9|233
1718600100000|2024-06-17 04:55:00|2921.9|2918.9|2922.2|2919.2|2923.1|2920.4|2921.4|2918.7|141
1718600400000|2024-06-17 05:00:00|2922.3|2919.3|2920.5|2917.5|2923.1|2920.1|2919.9|2917.3|295
1718600700000|2024-06-17 05:05:00|2920.6|2917.6|2921.4|2918.4|2922.9|2920|2919.3|2916.6|191
1718601000000|2024-06-17 05:10:00|2921.2|2918.2|2921.3|2918.3|2922.1|2919.6|2920.3|2917.4|226
1718601300000|2024-06-17 05:15:00|2921.5|2918.5|2921.4|2918.4|2921.9|2919.6|2920.1|2917.5|165
1718601600000|2024-06-17 05:20:00|2921.6|2918.6|2921.6|2918.6|2922.5|2919.6|2920.6|2917.9|177
1718601900000|2024-06-17 05:25:00|2921.7|2918.7|2921.6|2918.6|2922.2|2919.6|2921|2918|175
1718602200000|2024-06-17 05:30:00|2921.5|2918.5|2912.8|2909.8|2921.6|2918.6|2909.9|2907.2|865
1718602500000|2024-06-17 05:35:00|2912.9|2909.9|2915.5|2912.5|2916.7|2914.1|2911.4|2908.4|553
1718602800000|2024-06-17 05:40:00|2915.6|2912.6|2916.5|2914.5|2918.7|2915.7|2914.7|2911.8|633
1718603100000|2024-06-17 05:45:00|2916.4|2914.4|2913.4|2910.4|2917.3|2914.4|2912.6|2909.6|390
1718603400000|2024-06-17 05:50:00|2913.3|2910.3|2913.4|2910.4|2916.2|2913.2|2913|2910|385
1718603700000|2024-06-17 05:55:00|2913.3|2910.3|2913.6|2911.6|2914.7|2911.8|2911.3|2908.3|492
1718604000000|2024-06-17 06:00:00|2913.5|2911.5|2906.8|2903.8|2914.5|2911.7|2905.8|2903|652
1718604300000|2024-06-17 06:05:00|2905.5|2903.5|2909.1|2906.1|2909.4|2907.4|2904|2901.1|610
1718604600000|2024-06-17 06:10:00|2908.9|2906.9|2911.4|2908.4|2912.3|2909.6|2906.8|2904.2|497
1718604900000|2024-06-17 06:15:00|2911.5|2908.5|2909.4|2906.4|2912.5|2910|2908.2|2905.4|411
1718605200000|2024-06-17 06:20:00|2909.3|2906.3|2908.8|2905.8|2909.9|2907.4|2906.7|2904.1|421
1718605500000|2024-06-17 06:25:00|2908.9|2905.9|2909.6|2906.6|2911.4|2908.6|2908.6|2905.7|420
1718605800000|2024-06-17 06:30:00|2909.5|2906.5|2907.6|2905.6|2910.3|2907.8|2905.2|2902.6|515
1718606100000|2024-06-17 06:35:00|2907.7|2905.7|2903.9|2901.9|2912.1|2909.2|2903.8|2901.3|512
1718606400000|2024-06-17 06:40:00|2904|2902|2908.8|2906.8|2909.9|2907.1|2904|2901.5|395
1718606700000|2024-06-17 06:45:00|2908.9|2906.9|2911.3|2908.3|2912.6|2910.1|2908.8|2906.8|429
1718607000000|2024-06-17 06:50:00|2911.4|2908.4|2909.8|2907.8|2912.1|2909.8|2907.2|2905.2|547
1718607300000|2024-06-17 06:55:00|2909.9|2907.9|2910.2|2908.2|2911.5|2908.9|2908.3|2905.9|677
1718607600000|2024-06-17 07:00:00|2910.1|2908.1|2914|2912|2914.4|2912.2|2909.7|2907.2|447
1718607900000|2024-06-17 07:05:00|2914.1|2912.1|2913|2911|2916|2914|2912.1|2909.8|406
1718608200000|2024-06-17 07:10:00|2913.1|2911.1|2913.6|2911.6|2915.5|2913.1|2913.1|2910.7|386
1718608500000|2024-06-17 07:15:00|2913.3|2911.3|2911.1|2909.1|2914.4|2912|2910.8|2908.2|337
1718608800000|2024-06-17 07:20:00|2911|2909|2915.2|2913.2|2915.9|2913.4|2911|2908.9|331
1718609100000|2024-06-17 07:25:00|2915.1|2913.1|2919.4|2916.4|2919.5|2917.2|2914.8|2912.5|447
1718609400000|2024-06-17 07:30:00|2918.8|2916.8|2918.1|2916.1|2919.5|2916.9|2917.1|2914.6|365
1718609700000|2024-06-17 07:35:00|2918.3|2916.3|2912|2910|2918.3|2916.3|2912|2909.9|346
1718610000000|2024-06-17 07:40:00|2911.9|2909.9|2910.4|2908.4|2913|2910.5|2909.5|2907.4|400
1718610300000|2024-06-17 07:45:00|2910.5|2908.5|2913|2910|2913|2910.6|2908.9|2906.9|298
1718610600000|2024-06-17 07:50:00|2912.9|2909.9|2913.3|2911.3|2914.1|2911.7|2911.4|2909.4|341
1718610900000|2024-06-17 07:55:00|2913.1|2911.1|2910.1|2908.1|2914.1|2911.4|2909.7|2907.4|296
1718611200000|2024-06-17 08:00:00|2910.3|2908.3|2911.6|2909.6|2912.3|2909.8|2908.1|2906|346
1718611500000|2024-06-17 08:05:00|2911.7|2909.7|2913.7|2911.7|2914|2912|2910.1|2907.7|342
1718611800000|2024-06-17 08:10:00|2913.6|2911.6|2920.2|2917.2|2920.2|2917.5|2913.6|2911.6|381
1718612100000|2024-06-17 08:15:00|2919.6|2917.6|2918.6|2916.6|2920.7|2918.7|2917.7|2915.7|397
1718612400000|2024-06-17 08:20:00|2918.5|2916.5|2918.3|2916.3|2920.7|2918.7|2918|2915.6|354
1718612700000|2024-06-17 08:25:00|2918.4|2916.4|2918.5|2916.5|2919.1|2917.1|2917.1|2914.8|319
1718613000000|2024-06-17 08:30:00|2918.4|2916.4|2912.8|2910.8|2918.5|2916.5|2912.4|2910.4|354
1718613300000|2024-06-17 08:35:00|2912.9|2910.9|2915.5|2913.5|2916.5|2914.4|2912|2909.9|347
1718613600000|2024-06-17 08:40:00|2915.4|2913.4|2916.4|2914.4|2918.1|2915.6|2913.3|2911.3|307
1718613900000|2024-06-17 08:45:00|2916.3|2914.3|2917.2|2915.2|2918|2915.6|2916.2|2913.7|299
1718614200000|2024-06-17 08:50:00|2917.3|2915.3|2921.6|2918.6|2922.4|2919.7|2917.2|2915.2|380
1718614500000|2024-06-17 08:55:00|2921.7|2918.7|2920.1|2918.1|2922.3|2919.9|2919.9|2917.9|324
1718614800000|2024-06-17 09:00:00|2920|2918|2921.5|2918.5|2921.5|2919.2|2917.9|2915.7|327
1718615100000|2024-06-17 09:05:00|2921.3|2918.3|2919.6|2917.6|2922.2|2920.2|2919.3|2916.8|324
1718615400000|2024-06-17 09:10:00|2919.5|2917.5|2923.3|2921.3|2924.3|2921.9|2919.2|2916.7|349
1718615700000|2024-06-17 09:15:00|2923.1|2921.1|2922.3|2920.3|2924.1|2922|2920.2|2917.6|349
1718616000000|2024-06-17 09:20:00|2922.4|2920.4|2921.4|2919.4|2923.1|2920.9|2921.2|2918.6|283
1718616300000|2024-06-17 09:25:00|2921.3|2919.3|2920.6|2918.6|2922.4|2920.4|2918.8|2916.2|315
1718616600000|2024-06-17 09:30:00|2920.3|2918.3|2920.8|2918.8|2922.1|2919.9|2919.8|2917.3|399
1718616900000|2024-06-17 09:35:00|2920.9|2918.9|2919.6|2917.6|2922.4|2920.4|2919.4|2917|362
1718617200000|2024-06-17 09:40:00|2919.7|2917.7|2921.6|2919.6|2922.3|2920.3|2919.3|2916.6|388
1718617500000|2024-06-17 09:45:00|2921.3|2919.3|2922|2920|2923.5|2921.5|2920.9|2918.5|275
1718617800000|2024-06-17 09:50:00|2922.2|2920.2|2921.5|2919.5|2922.5|2920.2|2920.9|2918.9|281
1718618100000|2024-06-17 09:55:00|2921.4|2919.4|2921.4|2919.4|2921.9|2919.9|2919.6|2917.2|284
1718618400000|2024-06-17 10:00:00|2921.5|2919.5|2920.8|2918.8|2921.6|2919.6|2920.1|2918.1|288
1718618700000|2024-06-17 10:05:00|2920.7|2918.7|2923.2|2921.2|2923.2|2921.2|2920.6|2918.6|239
1718619000000|2024-06-17 10:10:00|2923.1|2921.1|2923.4|2921.4|2924.2|2922.2|2922.6|2920.6|243
1718619300000|2024-06-17 10:15:00|2923.3|2921.3|2922.5|2920.5|2923.6|2921.6|2921.3|2919.3|247
1718619600000|2024-06-17 10:20:00|2922.4|2920.4|2923.5|2921.5|2924.1|2922.1|2921.5|2918.9|376
1718619900000|2024-06-17 10:25:00|2923.4|2921.4|2922.7|2920.7|2923.8|2921.8|2922.4|2920|245
1718620200000|2024-06-17 10:30:00|2922.8|2920.8|2924|2922|2924.2|2922.2|2921.2|2919.2|234
1718620500000|2024-06-17 10:35:00|2924.1|2922.1|2922.7|2920.7|2925.1|2922.9|2922.6|2920.6|261
1718620800000|2024-06-17 10:40:00|2922.8|2920.8|2921.5|2919.5|2923.3|2921.2|2921|2918.4|284
1718621100000|2024-06-17 10:45:00|2921.4|2919.4|2924.1|2922.1|2924.7|2922.7|2920.8|2918.7|280
1718621400000|2024-06-17 10:50:00|2924|2922|2925.9|2923.9|2926.5|2923.9|2923.1|2920.5|250
1718621700000|2024-06-17 10:55:00|2925.8|2923.8|2925.2|2923.2|2927.4|2924.9|2924.8|2922.4|241
1718622000000|2024-06-17 11:00:00|2925.3|2923.3|2925.9|2923.9|2927.6|2925.3|2924.2|2921.3|344
1718622300000|2024-06-17 11:05:00|2926.6|2923.6|2925.1|2923.1|2928.4|2926.1|2924.9|2922.7|342
1718622600000|2024-06-17 11:10:00|2925.3|2923.3|2926|2924|2926.4|2924.4|2924.3|2922.3|193
1718622900000|2024-06-17 11:15:00|2925.8|2923.8|2925.5|2923.5|2927.4|2925.4|2925.3|2922.8|212
1718623200000|2024-06-17 11:20:00|2925.6|2923.6|2927.4|2925.4|2928|2925.9|2925.4|2923.4|228
1718623500000|2024-06-17 11:25:00|2927.3|2925.3|2927.2|2925.2|2929.2|2927.2|2926.6|2924.1|239
1718623800000|2024-06-17 11:30:00|2927.1|2925.1|2920.3|2918.3|2927.5|2925.1|2919.8|2917.5|435
1718624100000|2024-06-17 11:35:00|2920.1|2918.1|2926.9|2923.9|2927.4|2925.1|2919.5|2917.3|536
1718624400000|2024-06-17 11:40:00|2927|2924|2926.8|2924.8|2930|2928|2926.2|2923.9|380
1718624700000|2024-06-17 11:45:00|2926.9|2924.9|2922.6|2920.6|2927.8|2925.8|2922.2|2920.2|563
1718625000000|2024-06-17 11:50:00|2922.5|2920.5|2926.9|2924.9|2928|2925.5|2922.5|2920.3|404
1718625300000|2024-06-17 11:55:00|2927.1|2925.1|2925.6|2923.6|2928.9|2926.5|2925.4|2923.4|334
1718625600000|2024-06-17 12:00:00|2925.8|2923.8|2924.3|2922.3|2927.4|2925.2|2923.8|2921.8|564
1718625900000|2024-06-17 12:05:00|2924.2|2922.2|2925.6|2923.6|2926.1|2924.1|2923.5|2921.2|384
1718626200000|2024-06-17 12:10:00|2925.5|2923.5|2927.9|2925.9|2928.7|2926.7|2925.5|2923.4|355
1718626500000|2024-06-17 12:15:00|2927.8|2925.8|2929.1|2927.1|2931.4|2929|2927.7|2925.7|468
1718626800000|2024-06-17 12:20:00|2929.3|2927.3|2926|2924|2929.6|2927.6|2924.2|2921.3|638
1718627100000|2024-06-17 12:25:00|2926.3|2924.3|2926.4|2924.4|2927.4|2925|2924.2|2921.6|550
1718627400000|2024-06-17 12:30:00|2928.4|2922.8|2922.6|2920.6|2928.4|2924.4|2921.4|2919.1|673
1718627700000|2024-06-17 12:35:00|2922.3|2920.3|2925.2|2923.2|2928|2925.9|2922.2|2919.8|649
1718628000000|2024-06-17 12:40:00|2925.1|2923.1|2929.4|2927.4|2930|2928|2924.8|2922.2|487
1718628300000|2024-06-17 12:45:00|2929.2|2927.2|2931.1|2929.1|2932.6|2930.6|2929|2926.7|531
1718628600000|2024-06-17 12:50:00|2931.2|2929.2|2930.6|2928.6|2933.2|2930.9|2929.6|2927.3|513
1718628900000|2024-06-17 12:55:00|2930.7|2928.7|2932.6|2930.6|2933.1|2931.1|2929.8|2927.8|427
1718629200000|2024-06-17 13:00:00|2932.5|2930.5|2934.7|2932.7|2938.2|2936.1|2927.2|2924.2|1088
1718629500000|2024-06-17 13:05:00|2934.6|2932.6|2942.1|2940.1|2942.8|2940.3|2933.4|2930.9|825
1718629800000|2024-06-17 13:10:00|2942.6|2939.6|2948.5|2945.5|2950.6|2948.4|2940.2|2937.8|913
1718630100000|2024-06-17 13:15:00|2948|2946|2953.2|2951.2|2956.2|2953.8|2944.9|2942.6|1008
1718630400000|2024-06-17 13:20:00|2953.6|2951.6|2948.2|2946.2|2957.5|2955.1|2946.6|2944.3|824
1718630700000|2024-06-17 13:25:00|2948.6|2946.6|2945.2|2943.2|2951.1|2948.7|2944.4|2942.2|779
1718631000000|2024-06-17 13:30:00|2945.5|2943.5|2946.6|2944.6|2947.9|2945.5|2940.1|2937.5|1066
1718631300000|2024-06-17 13:35:00|2946.4|2944.4|2942.3|2939.3|2946.4|2944.4|2937.3|2935|987
1718631600000|2024-06-17 13:40:00|2942.2|2939.2|2934.8|2932.8|2942.2|2940.1|2932.9|2930.7|1053
1718631900000|2024-06-17 13:45:00|2934.9|2932.9|2938.7|2936.7|2939.4|2937.3|2934.4|2932.4|922
1718632200000|2024-06-17 13:50:00|2938.8|2936.8|2940.8|2938.8|2942.9|2940.9|2935.3|2933.2|881
1718632500000|2024-06-17 13:55:00|2940.7|2938.7|2939.2|2937.2|2944|2941.8|2937.2|2935.2|811
1718632800000|2024-06-17 14:00:00|2939|2937|2933.8|2931.8|2941.8|2939.3|2931.3|2929|939
1718633100000|2024-06-17 14:05:00|2934.1|2932.1|2936.4|2934.4|2937|2935|2931.8|2929.6|881
1718633400000|2024-06-17 14:10:00|2936.5|2934.5|2932.3|2930.3|2936.6|2934.6|2931.6|2929.2|749
1718633700000|2024-06-17 14:15:00|2932.2|2930.2|2937.4|2935.4|2938.8|2936.8|2928.9|2926.9|804
1718634000000|2024-06-17 14:20:00|2937.3|2935.3|2940.7|2938.7|2941.6|2939.3|2935.7|2933.6|733
1718634300000|2024-06-17 14:25:00|2940.8|2938.8|2946.7|2944.7|2948.4|2946.4|2939.8|2937.7|757
1718634600000|2024-06-17 14:30:00|2946.8|2944.8|2944.9|2942.9|2948.2|2946.1|2943.8|2941.3|853
1718634900000|2024-06-17 14:35:00|2945|2943|2943.9|2941.9|2949.6|2947.2|2943.9|2941.8|712
1718635200000|2024-06-17 14:40:00|2943.8|2941.8|2945|2943|2946.7|2944.5|2941.9|2939.5|733
1718635500000|2024-06-17 14:45:00|2945.3|2943.3|2943.9|2941.9|2946.1|2944.1|2941.7|2939.5|700
1718635800000|2024-06-17 14:50:00|2943.7|2941.7|2943.7|2941.7|2944.5|2942.3|2939.5|2936.9|718
1718636100000|2024-06-17 14:55:00|2943.8|2941.8|2947|2945|2948.1|2946.1|2943.8|2941.8|521
1718636400000|2024-06-17 15:00:00|2947.5|2944.5|2946.2|2944.2|2949.4|2947.1|2945.2|2943.2|548
1718636700000|2024-06-17 15:05:00|2946.3|2944.3|2944.5|2942.5|2946.5|2944.5|2941.6|2939.4|490
1718637000000|2024-06-17 15:10:00|2944.6|2942.6|2945.1|2943.1|2945.5|2943.5|2942.9|2940.8|396
1718637300000|2024-06-17 15:15:00|2944.8|2942.8|2941.4|2939.4|2945|2943|2939.4|2937.4|542
1718637600000|2024-06-17 15:20:00|2941.3|2939.3|2945.6|2943.6|2946.1|2944.1|2941.1|2939.1|534
1718637900000|2024-06-17 15:25:00|2945.4|2943.4|2938.1|2936.1|2945.7|2943.7|2938|2936|518
1718638200000|2024-06-17 15:30:00|2938|2936|2928.8|2926.8|2938.3|2936.3|2926.3|2924.3|859
1718638500000|2024-06-17 15:35:00|2929.2|2927.2|2911.9|2909.9|2929.2|2927.2|2909.9|2907.3|1182
1718638800000|2024-06-17 15:40:00|2911.8|2909.8|2915.4|2913.4|2919.4|2917.4|2909.5|2907.5|970
1718639100000|2024-06-17 15:45:00|2915.5|2913.5|2916.1|2914.1|2922.5|2920|2912.8|2910.8|891
1718639400000|2024-06-17 15:50:00|2916.2|2914.2|2917.9|2915.9|2918.5|2916.5|2913|2911|876
1718639700000|2024-06-17 15:55:00|2918|2916|2918.6|2916.6|2920.3|2918.3|2915.9|2913.9|695
1718640000000|2024-06-17 16:00:00|2919|2917|2925.1|2923.1|2927|2925|2918.8|2916.8|725
1718640300000|2024-06-17 16:05:00|2925.2|2923.2|2925.9|2923.9|2927|2925|2923.2|2921.2|638
1718640600000|2024-06-17 16:10:00|2925.8|2923.8|2925.5|2923.5|2926.3|2924.3|2922.9|2920.9|579
1718640900000|2024-06-17 16:15:00|2925.6|2923.6|2930.6|2928.6|2932.2|2929.9|2925.1|2923|518
1718641200000|2024-06-17 16:20:00|2930.5|2928.5|2927.2|2925.2|2930.8|2928.8|2926.3|2924.3|555
1718641500000|2024-06-17 16:25:00|2927.3|2925.3|2930.1|2928.1|2930.7|2928.7|2925.7|2923.7|571
1718641800000|2024-06-17 16:30:00|2930|2928|2930.1|2928.1|2931.1|2928.7|2928|2926|433
1718642100000|2024-06-17 16:35:00|2930|2928|2930.7|2928.7|2931.2|2929.2|2929.1|2927.1|349
1718642400000|2024-06-17 16:40:00|2930.6|2928.6|2927.2|2925.2|2931.2|2929.2|2927.1|2925.1|398
1718642700000|2024-06-17 16:45:00|2927.1|2925.1|2929.3|2927.3|2930.5|2928.5|2927|2925|394
1718643000000|2024-06-17 16:50:00|2929.4|2927.4|2929.8|2927.8|2930.6|2928.6|2928.9|2926.9|267
1718643300000|2024-06-17 16:55:00|2929.9|2927.9|2933.8|2931.8|2934.1|2932.1|2929.1|2927.1|381
1718643600000|2024-06-17 17:00:00|2933.7|2931.7|2936.9|2934.9|2938.4|2936.2|2932|2930|564
1718643900000|2024-06-17 17:05:00|2937|2935|2935.3|2933.3|2937.4|2935.3|2934.3|2932.3|366
1718644200000|2024-06-17 17:10:00|2935.2|2933.2|2933.5|2931.5|2935.5|2933.5|2931.7|2929.7|302
1718644500000|2024-06-17 17:15:00|2933.7|2931.7|2934.4|2932.4|2935|2933|2933|2931|293
1718644800000|2024-06-17 17:20:00|2934.2|2932.2|2933.1|2931.1|2934.3|2932.3|2930.1|2928.1|470
1718645100000|2024-06-17 17:25:00|2933.2|2931.2|2933.2|2931.2|2935.4|2933.4|2932.4|2930.4|508
1718645400000|2024-06-17 17:30:00|2933.4|2931.4|2932.4|2930.4|2934.3|2932.3|2930.4|2928.4|409
1718645700000|2024-06-17 17:35:00|2932.5|2930.5|2932.2|2930.2|2934.3|2932.3|2932.1|2930.1|266
1718646000000|2024-06-17 17:40:00|2932.1|2930.1|2933.4|2931.4|2933.4|2931.4|2931.1|2929.1|269
1718646300000|2024-06-17 17:45:00|2933.3|2931.3|2931.6|2929.6|2933.8|2931.8|2931.5|2929.5|202
1718646600000|2024-06-17 17:50:00|2931.5|2929.5|2935.4|2933.4|2935.8|2933.8|2931.2|2929.2|281
1718646900000|2024-06-17 17:55:00|2935.5|2933.5|2937.3|2935.3|2938.8|2936.8|2935.4|2933.4|376
1718647200000|2024-06-17 18:00:00|2937.5|2935.5|2939.3|2937.3|2939.8|2937.8|2937.5|2935.5|403
1718647500000|2024-06-17 18:05:00|2939.4|2937.4|2940.2|2938.2|2940.5|2938.5|2938.4|2936.4|313
1718647800000|2024-06-17 18:10:00|2940.3|2938.3|2939.2|2937.2|2941.4|2939.4|2938.4|2936.4|340
1718648100000|2024-06-17 18:15:00|2939.3|2937.3|2938.6|2936.6|2940.3|2938.3|2937.4|2935.4|333
1718648400000|2024-06-17 18:20:00|2938.7|2936.7|2939.3|2937.3|2940.4|2938.4|2937.6|2935.6|268
1718648700000|2024-06-17 18:25:00|2939.6|2937.6|2941|2939|2941.2|2939.2|2938.8|2936.8|262
1718649000000|2024-06-17 18:30:00|2940.7|2938.7|2941|2939|2941.3|2939.3|2939.4|2937.4|219
1718649300000|2024-06-17 18:35:00|2940.9|2938.9|2943.7|2941.7|2943.7|2941.7|2940.1|2938.1|208
1718649600000|2024-06-17 18:40:00|2943.6|2941.6|2944.2|2942.2|2946.3|2944.3|2943.4|2941.4|267
1718649900000|2024-06-17 18:45:00|2944.1|2942.1|2943.8|2941.8|2945.4|2943.4|2943|2941|248
1718650200000|2024-06-17 18:50:00|2943.6|2941.6|2942.3|2940.3|2943.8|2941.8|2942.2|2940.2|159
1718650500000|2024-06-17 18:55:00|2942.4|2940.4|2943.5|2941.5|2944.3|2942.3|2942.2|2940.2|222
1718650800000|2024-06-17 19:00:00|2943.4|2941.4|2943.1|2941.1|2943.6|2941.6|2942.2|2940.2|185
1718651100000|2024-06-17 19:05:00|2943.2|2941.2|2943.8|2941.8|2943.8|2941.8|2942.2|2940.2|157
1718651400000|2024-06-17 19:10:00|2943.7|2941.7|2945.5|2943.5|2945.9|2943.9|2943.4|2941.4|196
1718651700000|2024-06-17 19:15:00|2945.4|2943.4|2946.1|2944.1|2946.1|2944.1|2944.2|2942.2|170
1718652000000|2024-06-17 19:20:00|2946.2|2944.2|2946.8|2944.8|2948|2946|2946.2|2944.2|166
1718652300000|2024-06-17 19:25:00|2946.9|2944.9|2945.1|2943.1|2947.6|2945.6|2945|2943|203
1718652600000|2024-06-17 19:30:00|2945.2|2943.2|2947.7|2945.7|2947.8|2945.8|2945.1|2943.1|194
1718652900000|2024-06-17 19:35:00|2947.6|2945.6|2948.1|2946.1|2948.3|2946.3|2947|2945|169
1718653200000|2024-06-17 19:40:00|2948|2946|2949.3|2947.3|2950.7|2948.7|2947.9|2945.9|182
1718653500000|2024-06-17 19:45:00|2949.4|2947.4|2946.9|2944.9|2949.7|2947.7|2946.6|2944.6|199
1718653800000|2024-06-17 19:50:00|2946.8|2944.8|2946.3|2944.3|2947.1|2945.1|2945.8|2943.8|214
1718654100000|2024-06-17 19:55:00|2946.4|2944.4|2947.9|2945.9|2948.9|2946.9|2946.2|2944.2|220
1718654400000|2024-06-17 20:00:00|2948.3|2946.3|2946.7|2944.7|2948.9|2946.9|2946.7|2944.7|146
1718654700000|2024-06-17 20:05:00|2946.6|2944.6|2945.4|2943.4|2946.9|2944.9|2945.2|2943.2|105
1718655000000|2024-06-17 20:10:00|2945.3|2943.3|2946.4|2944.4|2946.4|2944.4|2945|2943|110
1718655300000|2024-06-17 20:15:00|2946.2|2944.2|2947.8|2945.8|2948.3|2946.3|2946.2|2944.2|87
1718655600000|2024-06-17 20:20:00|2948|2946|2947.7|2945.7|2948.4|2946.4|2947.3|2945.3|81
1718655900000|2024-06-17 20:25:00|2947.6|2945.6|2947.3|2945.3|2948.3|2946.3|2947|2945|75
1718656200000|2024-06-17 20:30:00|2947.4|2945.4|2946.7|2944.7|2947.4|2945.4|2946|2944|110
1718656500000|2024-06-17 20:35:00|2947|2945|2947.8|2945.8|2948|2946|2947|2945|117
1718656800000|2024-06-17 20:40:00|2947.7|2945.7|2947.7|2945.7|2948.1|2946.1|2947.4|2945.4|60
1718657100000|2024-06-17 20:45:00|2947.8|2945.8|2946.8|2944.8|2947.8|2945.8|2946.5|2944.5|84
1718657400000|2024-06-17 20:50:00|2946.9|2944.9|2947.1|2945.1|2948.1|2946.1|2946.9|2944.4|76
1718657700000|2024-06-17 20:55:00|2947.8|2944.8|2947.6|2944.6|2948.8|2945.8|2947|2944|138
1718661600000|2024-06-17 22:00:00|2949.3|2946.3|2950.2|2947.2|2951.1|2948.1|2949.3|2946.3|38
1718661900000|2024-06-17 22:05:00|2950.4|2947.4|2951|2948|2951.5|2948.5|2950|2947|69
1718662200000|2024-06-17 22:10:00|2950.6|2947.6|2952|2949|2952.5|2949.5|2950.2|2947.2|106
1718662500000|2024-06-17 22:15:00|2951.7|2948.7|2952|2949|2953|2950|2951.3|2948.3|98
1718662800000|2024-06-17 22:20:00|2952.2|2949.2|2951.3|2948.3|2952.5|2949.5|2950.9|2947.9|62
1718663100000|2024-06-17 22:25:00|2951.2|2948.2|2951|2948|2952.1|2949.4|2950.5|2947.7|84
1718663400000|2024-06-17 22:30:00|2951.1|2948.1|2952.8|2949.8|2953.4|2951.1|2950.5|2948.1|106
1718663700000|2024-06-17 22:35:00|2952.9|2949.9|2953.3|2950.3|2953.5|2950.5|2952.6|2949.6|71
1718664000000|2024-06-17 22:40:00|2953.2|2950.2|2952.9|2949.9|2953.7|2950.7|2952.8|2949.8|55
1718664300000|2024-06-17 22:45:00|2953.2|2950.2|2952.2|2949.2|2953.3|2950.3|2952|2949|59
1718664600000|2024-06-17 22:50:00|2952|2949|2952.3|2949.3|2953.7|2950.7|2952|2949|64
1718664900000|2024-06-17 22:55:00|2952.7|2949.7|2953.3|2950.3|2953.9|2951|2952.5|2949.5|78
1718665200000|2024-06-17 23:00:00|2953.4|2950.4|2952.3|2949.3|2953.4|2950.7|2951.3|2948.7|138
1718665500000|2024-06-17 23:05:00|2952|2949|2950.7|2947.7|2952.2|2949.2|2950.2|2947.2|133
1718665800000|2024-06-17 23:10:00|2950.6|2947.6|2949.5|2946.5|2950.7|2947.7|2949.4|2946.4|96
1718666100000|2024-06-17 23:15:00|2949.6|2946.6|2949.1|2946.1|2949.9|2946.9|2948.8|2945.8|92
1718666400000|2024-06-17 23:20:00|2948.9|2945.9|2949.6|2947.6|2950.7|2947.8|2948.9|2945.9|91
1718666700000|2024-06-17 23:25:00|2949.5|2947.5|2950.1|2947.1|2950.6|2947.6|2949.2|2946.2|90
1718667000000|2024-06-17 23:30:00|2950|2947|2949.6|2946.6|2950.1|2947.1|2949.3|2946.3|79
1718667300000|2024-06-17 23:35:00|2949.3|2946.3|2949.6|2946.6|2949.8|2946.8|2949.2|2946.2|58
1718667600000|2024-06-17 23:40:00|2949.3|2946.3|2950.5|2947.5|2950.6|2947.6|2949.2|2946.2|74
1718667900000|2024-06-17 23:45:00|2950.6|2947.6|2952.1|2949.1|2952.5|2949.5|2950.2|2947.2|222
1718668200000|2024-06-17 23:50:00|2952|2949|2951.5|2948.5|2952.9|2949.9|2951.3|2948.3|123
1718668500000|2024-06-17 23:55:00|2951.3|2948.3|2951.5|2948.5|2952.2|2949.2|2951|2948|97
1718668800000|2024-06-18 00:00:00|2951.2|2948.2|2955|2952|2955.7|2953.1|2951.2|2948.2|311
1718669100000|2024-06-18 00:05:00|2954.9|2951.9|2953.2|2950.2|2956|2953|2953|2950.2|219
1718669400000|2024-06-18 00:10:00|2953.1|2950.1|2952.8|2949.8|2953.8|2951.1|2952.1|2949.5|154
1718669700000|2024-06-18 00:15:00|2952.7|2949.7|2953.3|2950.3|2955.4|2952.6|2952.5|2949.5|194
1718670000000|2024-06-18 00:20:00|2953.2|2950.2|2955.1|2952.1|2955.4|2952.6|2952.9|2949.9|162
1718670300000|2024-06-18 00:25:00|2955.2|2952.2|2959.9|2956.9|2963.6|2960.6|2954.8|2951.8|224
1718670600000|2024-06-18 00:30:00|2959.8|2956.8|2967.1|2964.1|2968.4|2965.4|2959.8|2956.8|389
1718670900000|2024-06-18 00:35:00|2967.2|2964.2|2967.4|2964.4|2969.2|2966.2|2965.8|2962.8|313
1718671200000|2024-06-18 00:40:00|2967.5|2964.5|2966.6|2963.6|2967.6|2964.6|2964.6|2961.6|253
1718671500000|2024-06-18 00:45:00|2966.5|2963.5|2964.8|2961.8|2967.1|2964.1|2964.8|2961.8|204
1718671800000|2024-06-18 00:50:00|2964.4|2961.4|2962.8|2959.8|2964.9|2961.9|2962.1|2959.1|257
1718672100000|2024-06-18 00:55:00|2962.7|2959.7|2961.2|2958.2|2963.9|2960.9|2960.6|2957.6|316
1718672400000|2024-06-18 01:00:00|2961.5|2958.5|2963.8|2960.8|2969.7|2966.7|2961.5|2958.5|1135
1718672700000|2024-06-18 01:05:00|2963.5|2960.5|2957.9|2954.9|2963.9|2960.9|2954.9|2952.1|867
1718673000000|2024-06-18 01:10:00|2957.7|2954.7|2951.3|2948.3|2958.4|2955.4|2950.8|2947.8|792
1718673300000|2024-06-18 01:15:00|2951.4|2948.4|2949.4|2946.4|2952.4|2949.4|2948.2|2945.2|584
1718673600000|2024-06-18 01:20:00|2949.3|2946.3|2945.2|2942.2|2950.2|2947.2|2940.6|2937.6|657
1718673900000|2024-06-18 01:25:00|2945.3|2942.3|2948.2|2945.2|2950.6|2947.9|2943.7|2940.7|496
1718674200000|2024-06-18 01:30:00|2948.1|2945.1|2942.3|2939.3|2952.2|2949.9|2941.9|2939.2|534
1718674500000|2024-06-18 01:35:00|2942.4|2939.4|2946.2|2943.2|2946.6|2943.6|2938.2|2935.2|550
1718674800000|2024-06-18 01:40:00|2946.5|2943.5|2946|2943|2949|2946.6|2945.5|2942.8|530
1718675100000|2024-06-18 01:45:00|2946.2|2943.2|2945.5|2943.5|2949.6|2947.1|2944.9|2942.3|465
1718675400000|2024-06-18 01:50:00|2945.6|2943.6|2949.5|2946.5|2949.6|2946.6|2944.8|2941.9|430
1718675700000|2024-06-18 01:55:00|2949.4|2946.4|2947.1|2944.1|2949.5|2947.2|2946|2943.2|397
1718676000000|2024-06-18 02:00:00|2947|2944|2943|2940|2947.1|2944.8|2939.8|2936.8|547
1718676300000|2024-06-18 02:05:00|2942.9|2939.9|2944.6|2941.6|2947.3|2944.4|2941.5|2939.2|446
1718676600000|2024-06-18 02:10:00|2944.7|2941.7|2948.4|2945.4|2948.8|2946.1|2944.7|2941.7|397
1718676900000|2024-06-18 02:15:00|2948.3|2945.3|2945.4|2942.4|2949.1|2946.1|2945|2942|238
1718677200000|2024-06-18 02:20:00|2945.5|2942.5|2943.5|2940.5|2945.5|2942.5|2942.4|2939.4|259
1718677500000|2024-06-18 02:25:00|2943.3|2940.3|2943.4|2940.4|2943.7|2940.7|2942.5|2939.5|173
1718677800000|2024-06-18 02:30:00|2943.3|2940.3|2946.2|2943.2|2946.6|2943.6|2940|2937|448
1718678100000|2024-06-18 02:35:00|2946.1|2943.1|2956.6|2953.6|2956.9|2954.6|2945.7|2943.1|488
1718678400000|2024-06-18 02:40:00|2956.5|2953.5|2951.3|2948.3|2959.3|2956.8|2950|2947.3|702
1718678700000|2024-06-18 02:45:00|2951.5|2948.5|2956.6|2954.6|2957.9|2955.2|2950.6|2947.9|555
1718679000000|2024-06-18 02:50:00|2956.5|2953.6|2953.4|2950.4|2957.5|2954.6|2952.1|2949.8|408
1718679300000|2024-06-18 02:55:00|2952.9|2949.9|2952|2949|2954.2|2951.5|2950.6|2947.8|406
1718679600000|2024-06-18 03:00:00|2951.9|2948.9|2948.9|2945.9|2955|2952|2948.1|2945.2|457
1718679900000|2024-06-18 03:05:00|2949|2946|2948.3|2945.3|2949.6|2946.6|2947.3|2944.3|354
1718680200000|2024-06-18 03:10:00|2948.2|2945.2|2950.4|2947.4|2951.5|2948.5|2948.2|2945.2|385
1718680500000|2024-06-18 03:15:00|2950.5|2947.5|2949.5|2946.5|2953.7|2951|2947.5|2944.6|557
1718680800000|2024-06-18 03:20:00|2949.6|2946.6|2952.3|2949.3|2953|2950|2948.7|2946|411
1718681100000|2024-06-18 03:25:00|2952.4|2949.4|2954.6|2952.6|2955.4|2952.9|2951.6|2948.8|402
1718681400000|2024-06-18 03:30:00|2955.1|2952.1|2949.9|2946.9|2956.6|2953.6|2949.6|2946.6|318
1718681700000|2024-06-18 03:35:00|2950|2947|2950.3|2947.3|2950.5|2947.5|2949.4|2946.4|109
1718682000000|2024-06-18 03:40:00|2950.5|2947.5|2949.9|2946.9|2950.5|2947.5|2948.7|2946|136
1718682300000|2024-06-18 03:45:00|2950.1|2947.1|2952.2|2949.2|2952.9|2950.4|2949.2|2946.4|200
1718682600000|2024-06-18 03:50:00|2951.9|2949.9|2951.3|2948.3|2952.9|2950.3|2950.7|2948|154
1718682900000|2024-06-18 03:55:00|2950.8|2948.8|2951.5|2948.5|2952.1|2949.4|2950.5|2947.9|129
1718683200000|2024-06-18 04:00:00|2951.4|2948.4|2950.6|2947.6|2951.5|2948.9|2949.8|2947.2|204
1718683500000|2024-06-18 04:05:00|2950.5|2947.5|2950.7|2947.7|2950.7|2947.9|2949.2|2946.5|150
1718683800000|2024-06-18 04:10:00|2950.6|2947.6|2949.3|2946.3|2950.9|2948|2948.7|2946|136
1718684100000|2024-06-18 04:15:00|2949.2|2946.2|2951.5|2948.5|2951.9|2948.9|2948.9|2945.9|111
1718684400000|2024-06-18 04:20:00|2951.7|2948.7|2951.3|2948.3|2952.4|2949.4|2951.3|2948.3|90
1718684700000|2024-06-18 04:25:00|2951.5|2948.5|2952.7|2949.7|2953.2|2950.2|2951.3|2948.3|142
1718685000000|2024-06-18 04:30:00|2952.6|2949.6|2950.5|2947.5|2952.9|2949.9|2949|2946|251
1718685300000|2024-06-18 04:35:00|2950.6|2947.6|2950.1|2947.1|2952.1|2949.1|2949.7|2946.7|176
1718685600000|2024-06-18 04:40:00|2950|2947|2948.2|2945.2|2950|2947|2947.2|2944.2|171
1718685900000|2024-06-18 04:45:00|2948.1|2945.1|2947.8|2944.8|2949.4|2946.4|2947.7|2944.7|134
1718686200000|2024-06-18 04:50:00|2947.7|2944.7|2947.1|2944.1|2948.2|2945.2|2946.7|2943.7|169
1718686500000|2024-06-18 04:55:00|2946.9|2943.9|2945.9|2942.9|2947.1|2944.1|2943.8|2940.9|197
1718686800000|2024-06-18 05:00:00|2945.3|2942.3|2943.2|2940.2|2947.6|2944.6|2943.1|2940.1|305
1718687100000|2024-06-18 05:05:00|2943.1|2940.1|2941.6|2938.6|2943.5|2940.5|2940.6|2937.6|239
1718687400000|2024-06-18 05:10:00|2941.5|2938.5|2942.8|2939.8|2943|2940.4|2940.7|2937.9|273
1718687700000|2024-06-18 05:15:00|2942.9|2939.9|2941.2|2938.2|2942.9|2940.2|2939.8|2936.8|236
1718688000000|2024-06-18 05:20:00|2941.1|2938.1|2944.3|2941.3|2944.7|2941.7|2940.6|2937.6|315
1718688300000|2024-06-18 05:25:00|2944.4|2941.4|2943.4|2940.4|2944.5|2942|2942.7|2939.7|247
1718688600000|2024-06-18 05:30:00|2943.6|2940.6|2946.7|2943.7|2948.1|2945.6|2942.4|2939.4|712
1718688900000|2024-06-18 05:35:00|2946.8|2943.8|2946.5|2943.5|2948.8|2946.1|2945.6|2942.6|606
1718689200000|2024-06-18 05:40:00|2946.4|2943.4|2943.6|2940.6|2948.4|2945.5|2943|2940|506
1718689500000|2024-06-18 05:45:00|2943.4|2940.4|2940.5|2937.5|2944.6|2941.6|2939|2936|488
1718689800000|2024-06-18 05:50:00|2940.2|2937.2|2942.3|2939.3|2942.3|2939.3|2939.5|2936.5|454
1718690100000|2024-06-18 05:55:00|2942.4|2939.4|2942.8|2939.8|2943.2|2940.2|2940.9|2937.9|334
1718690400000|2024-06-18 06:00:00|2942.9|2939.9|2942.3|2939.3|2946|2943|2941.6|2938.6|453
1718690700000|2024-06-18 06:05:00|2942.2|2939.2|2940.5|2937.5|2942.5|2939.7|2937.1|2934.2|416
1718691000000|2024-06-18 06:10:00|2940.6|2937.6|2938.5|2935.5|2942.2|2939.6|2938.3|2935.3|390
1718691300000|2024-06-18 06:15:00|2938.3|2935.3|2938.7|2935.7|2940.3|2937.3|2937.4|2934.7|401
1718691600000|2024-06-18 06:20:00|2938.9|2935.9|2940|2937|2942.7|2939.7|2938.9|2935.9|500
1718691900000|2024-06-18 06:25:00|2939.8|2936.8|2940.8|2937.8|2943.9|2941.1|2939.5|2936.8|525
1718692200000|2024-06-18 06:30:00|2941|2938|2940.2|2937.2|2941.4|2938.7|2937.4|2934.7|538
1718692500000|2024-06-18 06:35:00|2939.6|2937.6|2933.5|2930.5|2941.3|2938.7|2932.4|2929.8|619
1718692800000|2024-06-18 06:40:00|2933.4|2930.4|2935.8|2932.8|2935.9|2933.4|2931.1|2928.4|585
1718693100000|2024-06-18 06:45:00|2935.9|2932.9|2935.4|2932.4|2938.8|2935.8|2935.2|2932.2|523
1718693400000|2024-06-18 06:50:00|2935.5|2932.5|2934.8|2931.8|2936.4|2933.4|2931.9|2929.1|543
1718693700000|2024-06-18 06:55:00|2934.9|2931.9|2936|2934|2936.8|2934.2|2933.6|2930.9|468
1718694000000|2024-06-18 07:00:00|2935.8|2933.8|2934.6|2932.6|2937.2|2934.9|2934.2|2932.1|367
1718694300000|2024-06-18 07:05:00|2934.5|2932.5|2933.7|2931.7|2934.8|2932.6|2932.1|2930.1|355
1718694600000|2024-06-18 07:10:00|2933.8|2931.8|2936.4|2934.4|2936.8|2934.4|2933|2931|264
1718694900000|2024-06-18 07:15:00|2936.5|2934.5|2937.6|2935.6|2938.8|2935.8|2935.4|2933|300
1718695200000|2024-06-18 07:20:00|2938.3|2935.3|2938.7|2935.7|2940.4|2937.5|2937|2934.4|347
1718695500000|2024-06-18 07:25:00|2938.8|2935.8|2934.9|2931.9|2939.1|2936.7|2934.6|2931.8|356
1718695800000|2024-06-18 07:30:00|2934.8|2931.8|2933.6|2931.6|2935.5|2933|2932.4|2929.9|363
1718696100000|2024-06-18 07:35:00|2933.4|2931.4|2930.5|2927.5|2933.7|2931.7|2929.5|2926.8|404
1718696400000|2024-06-18 07:40:00|2930.4|2927.4|2927.9|2925.9|2930.5|2927.6|2926.8|2924.8|347
1718696700000|2024-06-18 07:45:00|2927.8|2925.8|2924.9|2921.9|2930|2927.1|2924.1|2921.7|349
1718697000000|2024-06-18 07:50:00|2924.8|2921.8|2924.8|2921.8|2925.7|2923.1|2923.4|2921|325
1718697300000|2024-06-18 07:55:00|2924.7|2921.7|2924|2922|2925.5|2923.1|2923.1|2921.1|302
1718697600000|2024-06-18 08:00:00|2923.9|2921.9|2917|2915|2923.9|2921.9|2917|2914.4|514
1718697900000|2024-06-18 08:05:00|2916.9|2914.9|2920.2|2917.2|2922.7|2920.3|2916.2|2914.2|548
1718698200000|2024-06-18 08:10:00|2920.1|2917.1|2917.6|2915.6|2921|2919|2916.3|2914.1|391
1718698500000|2024-06-18 08:15:00|2917.7|2915.7|2915.8|2913.8|2918.6|2916|2914.6|2912.6|588
1718698800000|2024-06-18 08:20:00|2915.7|2913.7|2914.9|2912.9|2919|2916.3|2914.7|2912.5|411
1718699100000|2024-06-18 08:25:00|2914.8|2912.8|2913.3|2911.3|2915.5|2913.4|2913|2910.7|414
1718699400000|2024-06-18 08:30:00|2913.5|2911.5|2913|2911|2914.3|2912.3|2912.7|2910.3|433
1718699700000|2024-06-18 08:35:00|2912.9|2910.9|2912.9|2909.9|2913.7|2911.2|2909.7|2907.3|402
1718700000000|2024-06-18 08:40:00|2913.1|2910.1|2916.9|2914.9|2919|2916.5|2912.2|2909.7|447
1718700300000|2024-06-18 08:45:00|2916.8|2914.8|2917.9|2915.9|2919.8|2917.5|2915.3|2913.1|366
1718700600000|2024-06-18 08:50:00|2918|2916|2915.4|2913.4|2919.7|2917.2|2914.9|2912.9|392
1718700900000|2024-06-18 08:55:00|2915.5|2913.5|2915|2913|2917.7|2915.2|2914.8|2912.5|420
1718701200000|2024-06-18 09:00:00|2915.1|2913.1|2919.8|2917.8|2920.3|2918.2|2914.5|2912|462
1718701500000|2024-06-18 09:05:00|2920|2918|2922.1|2919.1|2922.8|2920.3|2919.8|2917.4|494
1718701800000|2024-06-18 09:10:00|2921.6|2919.6|2920.9|2918.9|2922.6|2920.1|2920|2918|363
1718702100000|2024-06-18 09:15:00|2920.8|2918.8|2920.8|2918.8|2922.2|2920.2|2920.3|2918.3|317
1718702400000|2024-06-18 09:20:00|2920.7|2918.7|2920.1|2918.1|2922.1|2920.1|2920.1|2918.1|318
1718702700000|2024-06-18 09:25:00|2920.2|2918.2|2918.3|2916.3|2921|2919|2918.1|2916.1|320
1718703000000|2024-06-18 09:30:00|2918.2|2916.2|2918.8|2916.8|2919.8|2917.7|2916.2|2914.2|371
1718703300000|2024-06-18 09:35:00|2918.9|2916.9|2918.2|2916.2|2920.7|2918.1|2917.7|2915.4|394
1718703600000|2024-06-18 09:40:00|2918.3|2916.3|2919.8|2917.8|2920.4|2918.4|2918.3|2916.3|267
1718703900000|2024-06-18 09:45:00|2919.7|2917.7|2920.3|2918.3|2920.9|2918.9|2918.9|2916.9|207
1718704200000|2024-06-18 09:50:00|2920.2|2918.2|2918.8|2916.8|2920.3|2918.3|2918.3|2916.3|225
1718704500000|2024-06-18 09:55:00|2918.7|2916.7|2917.5|2915.5|2918.7|2916.7|2917.2|2915.2|215
1718704800000|2024-06-18 10:00:00|2917.6|2915.6|2920.7|2918.7|2921.1|2919.1|2916.6|2914.6|286
1718705100000|2024-06-18 10:05:00|2920.4|2918.4|2918.7|2916.7|2921|2919|2918.6|2916.6|207
1718705400000|2024-06-18 10:10:00|2918.6|2916.6|2917.4|2915.4|2919.3|2917.3|2917.3|2915.3|201
1718705700000|2024-06-18 10:15:00|2917|2915|2916.8|2914.8|2917.9|2915.8|2915.8|2913.8|264
1718706000000|2024-06-18 10:20:00|2916.7|2914.7|2916.2|2914.2|2918.4|2916.4|2916.1|2914.1|243
1718706300000|2024-06-18 10:25:00|2916.1|2914.1|2917.6|2915.6|2918.2|2916.1|2913.7|2911.6|469
1718706600000|2024-06-18 10:30:00|2917.5|2915.5|2917.9|2915.9|2919.4|2917.2|2917.3|2914.8|319
1718706900000|2024-06-18 10:35:00|2917.8|2915.8|2914.9|2912.9|2918.8|2916.4|2913.8|2911.6|265
1718707200000|2024-06-18 10:40:00|2915|2913|2910.4|2908.4|2916|2914|2910.2|2907.4|334
1718707500000|2024-06-18 10:45:00|2910.3|2908.3|2913.9|2910.9|2915.3|2912.8|2907.1|2904.7|418
1718707800000|2024-06-18 10:50:00|2913.8|2910.8|2912.8|2910.8|2915.4|2913|2912.3|2910.1|308
1718708100000|2024-06-18 10:55:00|2912.9|2910.9|2913.2|2910.2|2915.1|2912.7|2912.1|2910.1|312
1718708400000|2024-06-18 11:00:00|2913.3|2910.3|2909.5|2907.5|2916.6|2914.4|2908|2905.7|410
1718708700000|2024-06-18 11:05:00|2909.6|2907.6|2913.8|2911.8|2914.4|2911.9|2909.3|2906.9|364
1718709000000|2024-06-18 11:10:00|2913.6|2911.6|2916.3|2914.3|2918.6|2915.6|2913.6|2911|405
1718709300000|2024-06-18 11:15:00|2916.2|2914.2|2919.6|2917.6|2919.7|2917.7|2916.1|2913.9|434
1718709600000|2024-06-18 11:20:00|2919.7|2917.7|2920.2|2918.2|2920.9|2918.8|2918.6|2916.1|376
1718709900000|2024-06-18 11:25:00|2920.3|2918.3|2921.2|2919.2|2922.3|2920.3|2919.4|2917.1|290
1718710200000|2024-06-18 11:30:00|2921.3|2919.3|2917.7|2914.7|2922|2919.4|2916.5|2914.5|374
1718710500000|2024-06-18 11:35:00|2917.8|2914.8|2912.7|2910.7|2917.8|2915.6|2912.2|2909.7|410
1718710800000|2024-06-18 11:40:00|2912.6|2910.6|2916.9|2914.9|2918.3|2915.9|2912.2|2910.1|428
1718711100000|2024-06-18 11:45:00|2916.8|2914.8|2920.4|2918.4|2921.2|2919.2|2916.8|2914.5|350
1718711400000|2024-06-18 11:50:00|2920.2|2918.2|2920.4|2918.4|2922.3|2920.3|2918.7|2916.1|414
1718711700000|2024-06-18 11:55:00|2920.7|2918.7|2921.2|2919.2|2922.5|2920.5|2919.8|2917.4|411
1718712000000|2024-06-18 12:00:00|2921.3|2919.3|2921.8|2919.8|2922.9|2920.9|2918.5|2916.1|466
1718712300000|2024-06-18 12:05:00|2921.9|2919.9|2921.1|2919.1|2922.8|2920.8|2920|2918|442
1718712600000|2024-06-18 12:10:00|2921.2|2919.2|2920.5|2918.5|2922.1|2919.9|2920.2|2918.2|313
1718712900000|2024-06-18 12:15:00|2920.6|2918.6|2920.8|2918.8|2925.4|2923.4|2919.1|2917.1|477
1718713200000|2024-06-18 12:20:00|2921|2919|2918|2916|2923.9|2921.5|2916.6|2914.1|646
1718713500000|2024-06-18 12:25:00|2918.1|2916.1|2916.6|2913.6|2918.1|2916.1|2913|2911|491
1718713800000|2024-06-18 12:30:00|2921.7|2915.6|2916.4|2914.4|2930|2927|2912.3|2909.4|1625
1718714100000|2024-06-18 12:35:00|2916.3|2914.3|2915.6|2913.6|2918.4|2916.4|2912.7|2910.2|1250
1718714400000|2024-06-18 12:40:00|2915.7|2913.7|2924.7|2921.7|2925|2922.9|2913.4|2910.8|1158
1718714700000|2024-06-18 12:45:00|2924.9|2921.9|2915|2913|2928.4|2926.4|2914.9|2912.9|1024
1718715000000|2024-06-18 12:50:00|2915.5|2913.5|2894.8|2892.8|2915.8|2913.7|2893.7|2891.4|951
1718715300000|2024-06-18 12:55:00|2895.5|2893.5|2898.1|2896.1|2900.3|2898.1|2893.6|2891.4|1027
1718715600000|2024-06-18 13:00:00|2898.4|2896.4|2911.3|2909.3|2912.6|2910.6|2895.9|2893.9|1363
1718715900000|2024-06-18 13:05:00|2911.2|2909.2|2928.5|2926.5|2930.6|2928.6|2910.8|2907.8|1077
1718716200000|2024-06-18 13:10:00|2928.6|2926.6|2926.8|2923.8|2930.8|2928.8|2924.1|2921.7|946
1718716500000|2024-06-18 13:15:00|2926.9|2923.9|2927|2924|2927.2|2924.6|2919.3|2917.3|1077
1718716800000|2024-06-18 13:20:00|2927.1|2924.1|2923.9|2921.9|2928.4|2926.1|2922.3|2919.8|856
1718717100000|2024-06-18 13:25:00|2924.1|2922.1|2921|2918|2926.4|2924.1|2919.1|2916.8|773
1718717400000|2024-06-18 13:30:00|2920.3|2918.3|2927.4|2925.4|2936.8|2934.2|2920.1|2918|1419
1718717700000|2024-06-18 13:35:00|2927.3|2925.3|2929|2927|2932.5|2929.5|2922.9|2920.8|1528
1718718000000|2024-06-18 13:40:00|2929.8|2926.8|2941|2939|2942.5|2940.5|2929.8|2926.8|1259
1718718300000|2024-06-18 13:45:00|2940.6|2938.6|2943|2941|2944.3|2941.9|2935.9|2933.7|1154
1718718600000|2024-06-18 13:50:00|2942.9|2940.9|2945.5|2943.5|2948|2945.8|2941.8|2939.3|1077
1718718900000|2024-06-18 13:55:00|2945.4|2943.4|2948.3|2945.3|2950.5|2948.1|2944.3|2941.7|1002
1718719200000|2024-06-18 14:00:00|2948.4|2945.4|2942.9|2939.9|2949.2|2946.2|2941.9|2939.4|1159
1718719500000|2024-06-18 14:05:00|2943|2940|2939.6|2936.6|2944.4|2942|2938.5|2935.8|1005
1718719800000|2024-06-18 14:10:00|2939.4|2936.4|2938.3|2936.3|2939.9|2937.3|2934.2|2932.2|970
1718720100000|2024-06-18 14:15:00|2938.8|2935.8|2946.2|2944.2|2946.5|2944.3|2937.5|2934.9|834
1718720400000|2024-06-18 14:20:00|2946.1|2944.1|2939.4|2937.4|2946.9|2944.5|2938.8|2936.4|849
1718720700000|2024-06-18 14:25:00|2939.3|2937.3|2946|2944|2946.6|2944.6|2939.2|2936.9|871
1718721000000|2024-06-18 14:30:00|2946.3|2944.3|2946.7|2944.7|2951.9|2949.9|2945.6|2943.3|1017
1718721300000|2024-06-18 14:35:00|2946.5|2944.5|2942.9|2940.9|2947.1|2944.5|2940.2|2938.2|850
1718721600000|2024-06-18 14:40:00|2943.2|2941.2|2940.7|2938.7|2943.9|2941.9|2939.5|2937.3|771
1718721900000|2024-06-18 14:45:00|2940.4|2938.4|2942.6|2940.6|2942.8|2940.6|2937.4|2935|720
1718722200000|2024-06-18 14:50:00|2942.5|2940.5|2938.5|2936.5|2944|2941.5|2938.3|2936|812
1718722500000|2024-06-18 14:55:00|2938.3|2936.3|2936.9|2934.9|2939.7|2937.3|2935.1|2933|761
1718722800000|2024-06-18 15:00:00|2937|2935|2928.6|2926.6|2937.5|2935.3|2928.5|2926.5|757
1718723100000|2024-06-18 15:05:00|2928.7|2926.7|2926.1|2924.1|2928.7|2926.7|2919.3|2917.3|1128
1718723400000|2024-06-18 15:10:00|2926|2924|2929.1|2926.1|2930|2927.9|2923.1|2920.9|860
1718723700000|2024-06-18 15:15:00|2928.7|2926.7|2936.1|2934.1|2936.4|2934.4|2928.5|2926|968
1718724000000|2024-06-18 15:20:00|2936.2|2934.2|2933.5|2930.5|2939.4|2936.7|2932.9|2930.5|804
1718724300000|2024-06-18 15:25:00|2933.6|2930.6|2931.5|2929.5|2933.7|2931.7|2928.3|2926.1|712
1718724600000|2024-06-18 15:30:00|2931.6|2929.6|2933.3|2930.3|2934.3|2932.3|2927.4|2925.1|657
1718724900000|2024-06-18 15:35:00|2932.8|2930.8|2937.1|2935.1|2938.5|2936.5|2932.6|2930.3|688
1718725200000|2024-06-18 15:40:00|2936.9|2934.9|2942.7|2940.7|2945.1|2942.6|2936.8|2934.2|971
1718725500000|2024-06-18 15:45:00|2942.8|2940.8|2939.7|2937.7|2943.7|2941.6|2938.2|2936|708
1718725800000|2024-06-18 15:50:00|2939.6|2937.6|2939.7|2937.7|2940.5|2938.3|2936.1|2934|634
1718726100000|2024-06-18 15:55:00|2939.6|2937.6|2940|2938|2941.9|2939.4|2938.2|2936|492
1718726400000|2024-06-18 16:00:00|2940.1|2938.1|2944.9|2942.9|2945.9|2943.9|2940.1|2938.1|512
1718726700000|2024-06-18 16:05:00|2944.7|2942.7|2941.1|2939.1|2945.6|2943.6|2940.1|2937.7|593
1718727000000|2024-06-18 16:10:00|2941|2939|2942.5|2940.5|2945.3|2943.2|2941|2939|625
1718727300000|2024-06-18 16:15:00|2942.4|2940.4|2942.3|2940.3|2944|2941.8|2941.1|2938.9|450
1718727600000|2024-06-18 16:20:00|2942.2|2940.2|2949.5|2947.5|2950.1|2948.1|2940.9|2938.9|572
1718727900000|2024-06-18 16:25:00|2949.3|2947.3|2947.2|2945.2|2949.8|2947.8|2946.8|2944.2|585
1718728200000|2024-06-18 16:30:00|2947.1|2945.1|2945.1|2943.1|2948.8|2946.8|2944.6|2942.6|464
1718728500000|2024-06-18 16:35:00|2945.2|2943.2|2945.4|2943.4|2946.3|2944|2943.3|2941.1|418
1718728800000|2024-06-18 16:40:00|2945.5|2943.5|2941.2|2939.2|2945.5|2943.5|2940.7|2938.7|422
1718729100000|2024-06-18 16:45:00|2941.1|2939.1|2943.9|2941.9|2944.3|2942.3|2939.9|2937.9|572
1718729400000|2024-06-18 16:50:00|2944|2942|2949.3|2947.3|2950.1|2948.1|2943.9|2941.4|522
1718729700000|2024-06-18 16:55:00|2949.1|2947.1|2950.4|2948.4|2952.9|2950.7|2948.7|2946.7|511
1718730000000|2024-06-18 17:00:00|2950.5|2948.5|2947.5|2945.5|2952.1|2949.8|2946.3|2944.3|690
1718730300000|2024-06-18 17:05:00|2947.6|2945.6|2949.6|2947.6|2950.1|2948.1|2947.5|2945.3|463
1718730600000|2024-06-18 17:10:00|2949.5|2947.5|2947.4|2945.4|2950|2948|2946.3|2944.3|398
1718730900000|2024-06-18 17:15:00|2947.5|2945.5|2949.4|2947.4|2949.5|2947.5|2946.4|2944.4|373
1718731200000|2024-06-18 17:20:00|2949.2|2947.2|2952.4|2950.4|2952.4|2950.4|2947.3|2945.3|441
1718731500000|2024-06-18 17:25:00|2952.5|2950.5|2953.9|2951.9|2956.2|2953.9|2950.7|2948.7|614
1718731800000|2024-06-18 17:30:00|2954|2952|2954.3|2952.3|2955.6|2953.6|2952.4|2950.4|439
1718732100000|2024-06-18 17:35:00|2954.4|2952.4|2956.4|2954.4|2957.9|2955.9|2954.4|2951.9|405
1718732400000|2024-06-18 17:40:00|2956.5|2954.5|2954.2|2952.2|2957.6|2955.4|2954.1|2952.1|363
1718732700000|2024-06-18 17:45:00|2954.3|2952.3|2952.4|2950.4|2954.5|2952.5|2951.4|2949.4|362
1718733000000|2024-06-18 17:50:00|2952.5|2950.5|2951.1|2949.1|2952.6|2950.6|2948.9|2946.9|417
1718733300000|2024-06-18 17:55:00|2951|2949|2951.4|2949.4|2952.1|2950.1|2949.7|2947.7|260
1718733600000|2024-06-18 18:00:00|2951.5|2949.5|2949.3|2947.3|2951.5|2949.5|2948.4|2946.4|340
1718733900000|2024-06-18 18:05:00|2949.4|2947.4|2951|2949|2951.6|2949.6|2949.3|2947.3|307
1718734200000|2024-06-18 18:10:00|2950.9|2948.9|2949.7|2947.7|2951|2949|2947.2|2945.2|438
1718734500000|2024-06-18 18:15:00|2949.9|2947.9|2950.2|2948.2|2950.4|2948.4|2946.9|2944.9|287
1718734800000|2024-06-18 18:20:00|2950.4|2947.4|2953.1|2951.1|2953.4|2951.4|2949.9|2947.4|293
1718735100000|2024-06-18 18:25:00|2953|2951|2953.8|2951.8|2954.3|2952.3|2951.3|2949.3|347
1718735400000|2024-06-18 18:30:00|2953.7|2951.7|2955|2952|2955.5|2953|2953.4|2950.9|373
1718735700000|2024-06-18 18:35:00|2954.5|2952.5|2952.8|2949.8|2955.1|2952.6|2950.9|2948.4|269
1718736000000|2024-06-18 18:40:00|2952.7|2949.7|2953.9|2951.9|2954.7|2952|2951.2|2949.1|230
1718736300000|2024-06-18 18:45:00|2954|2952|2954.7|2952.7|2955.3|2952.9|2953.4|2951|237
1718736600000|2024-06-18 18:50:00|2954.6|2952.6|2953.2|2951.2|2955.1|2952.7|2952.7|2950.2|237
1718736900000|2024-06-18 18:55:00|2953.1|2951.1|2958.2|2955.2|2959.2|2956.6|2953.1|2951.1|301
1718737200000|2024-06-18 19:00:00|2958.1|2955.1|2955.7|2952.7|2958.1|2955.7|2954.8|2952.2|309
1718737500000|2024-06-18 19:05:00|2955.6|2952.6|2955.8|2952.8|2956.1|2953.9|2954.4|2951.6|203
1718737800000|2024-06-18 19:10:00|2955.4|2953.4|2955.5|2953.5|2956.8|2954.2|2954.8|2952|204
1718738100000|2024-06-18 19:15:00|2955.6|2953.6|2953.9|2951.9|2956.3|2953.9|2953.6|2951.1|272
1718738400000|2024-06-18 19:20:00|2953.7|2951.7|2955.6|2953.6|2956.3|2954|2953.4|2950.9|210
1718738700000|2024-06-18 19:25:00|2955.7|2953.7|2956.3|2954.3|2957.4|2955|2954.9|2952.3|209
1718739000000|2024-06-18 19:30:00|2956.2|2954.2|2956.5|2954.5|2958.2|2955.5|2956|2953.6|209
1718739300000|2024-06-18 19:35:00|2956.4|2954.4|2955.6|2953.6|2956.8|2954.8|2955.4|2953.4|165
1718739600000|2024-06-18 19:40:00|2955.5|2953.5|2956|2954|2956.4|2954.4|2955.4|2953.4|161
1718739900000|2024-06-18 19:45:00|2956.2|2954.2|2956.2|2954.2|2956.8|2954.8|2955.7|2953.7|128
1718740200000|2024-06-18 19:50:00|2956.3|2954.3|2954.7|2952.7|2957|2955|2954.7|2952.7|209
1718740500000|2024-06-18 19:55:00|2954.8|2952.8|2953.9|2951.9|2955.4|2953.4|2953.5|2951.5|265
1718740800000|2024-06-18 20:00:00|2954.5|2951.5|2955.6|2953.6|2956.1|2954.1|2954.1|2951.2|155
1718741100000|2024-06-18 20:05:00|2955.5|2953.5|2956.8|2954.8|2956.8|2954.8|2955.5|2953.5|99
1718741400000|2024-06-18 20:10:00|2956.6|2954.6|2956.8|2954.8|2957|2955|2955.4|2953.4|102
1718741700000|2024-06-18 20:15:00|2956.7|2954.7|2956.3|2954.3|2957.3|2955.3|2956.3|2954.3|143
1718742000000|2024-06-18 20:20:00|2956.4|2954.4|2955.7|2953.7|2956.7|2954.7|2955.2|2953.2|92
1718742300000|2024-06-18 20:25:00|2955.8|2953.8|2955.8|2953.8|2956|2954|2955.3|2953.3|78
1718742600000|2024-06-18 20:30:00|2955.6|2953.6|2954.3|2952.3|2955.6|2953.6|2954|2952|88
1718742900000|2024-06-18 20:35:00|2954.4|2952.4|2954.9|2952.9|2955.1|2953.1|2954.3|2952.3|100
1718743200000|2024-06-18 20:40:00|2954.8|2952.8|2955|2953|2955|2953|2954.2|2951.9|79
1718743500000|2024-06-18 20:45:00|2955.5|2952.5|2954.9|2952.9|2955.8|2953.3|2954.6|2952.1|71
1718743800000|2024-06-18 20:50:00|2954.8|2952.8|2955.2|2953.2|2955.6|2953.3|2954.7|2952|81
1718744100000|2024-06-18 20:55:00|2955.6|2952.6|2955.2|2952.2|2955.8|2952.8|2954.7|2951.7|110
1718748000000|2024-06-18 22:00:00|2955.6|2952.6|2954.1|2951.1|2956.1|2953.6|2953.8|2950.8|95
1718748300000|2024-06-18 22:05:00|2954.3|2951.3|2954.8|2952.8|2955.3|2952.8|2953.9|2951.2|70
1718748600000|2024-06-18 22:10:00|2954.7|2952.7|2954.4|2952.4|2955.3|2953|2954|2951.4|76
1718748900000|2024-06-18 22:15:00|2954.6|2952.6|2954.3|2951.3|2954.9|2952.8|2953.5|2951|77
1718749200000|2024-06-18 22:20:00|2954.1|2951.1|2953.4|2951.4|2954.5|2951.8|2953.4|2950.8|82
1718749500000|2024-06-18 22:25:00|2953.3|2951.3|2953.6|2950.6|2954.1|2951.5|2952.9|2950.2|76
1718749800000|2024-06-18 22:30:00|2952.9|2950.9|2952.9|2949.9|2953.6|2951|2952.1|2949.5|104
1718750100000|2024-06-18 22:35:00|2953|2950|2953.1|2950.1|2954|2951|2952|2949.2|119
1718750400000|2024-06-18 22:40:00|2953.2|2950.2|2953.9|2950.9|2954.6|2951.9|2953.2|2950.2|74
1718750700000|2024-06-18 22:45:00|2953.8|2950.8|2953.8|2950.8|2954.5|2951.5|2953.6|2950.6|61
1718751000000|2024-06-18 22:50:00|2954|2951|2953.5|2950.5|2954.2|2951.2|2953.1|2950.1|67
1718751300000|2024-06-18 22:55:00|2953.2|2950.2|2952.8|2949.8|2953.7|2950.7|2952.7|2949.7|48
1718751600000|2024-06-18 23:00:00|2952.9|2949.9|2953.4|2950.4|2953.6|2950.6|2952.6|2949.6|72
1718751900000|2024-06-18 23:05:00|2953.1|2950.1|2953.7|2950.7|2954.5|2951.5|2953.1|2950.1|75
1718752200000|2024-06-18 23:10:00|2953.6|2950.6|2953.9|2950.9|2954.3|2951.4|2953.4|2950.4|66
1718752500000|2024-06-18 23:15:00|2953.8|2950.8|2951.5|2948.5|2953.8|2951.1|2951.3|2948.3|101
1718752800000|2024-06-18 23:20:00|2951.3|2948.3|2951.5|2948.5|2952.3|2949.4|2949.5|2946.5|95
1718753100000|2024-06-18 23:25:00|2951.4|2948.4|2951.1|2948.1|2951.7|2949|2950.7|2947.9|51
1718753400000|2024-06-18 23:30:00|2951.2|2948.2|2951|2948|2951.2|2948.8|2950.3|2947.6|79
1718753700000|2024-06-18 23:35:00|2950.9|2947.9|2951.2|2948.2|2951.2|2948.2|2950.2|2947.5|86
1718754000000|2024-06-18 23:40:00|2951|2948|2953.6|2950.6|2953.7|2950.7|2950.8|2948|66
1718754300000|2024-06-18 23:45:00|2953.5|2950.5|2952.7|2949.7|2953.6|2950.6|2952.3|2949.3|81
1718754600000|2024-06-18 23:50:00|2952.5|2949.5|2952.9|2949.9|2953.7|2950.7|2952.5|2949.5|59
1718754900000|2024-06-18 23:55:00|2953|2950|2954|2952|2954.9|2952.1|2952.6|2949.7|158
1718755200000|2024-06-19 00:00:00|2954.1|2952.1|2954.9|2951.9|2956.4|2953.4|2954|2951.4|211
1718755500000|2024-06-19 00:05:00|2954.8|2951.8|2953|2950|2955.2|2952.2|2952.5|2949.9|120
1718755800000|2024-06-19 00:10:00|2952.9|2949.9|2952.5|2949.5|2953.2|2950.5|2950.8|2948|112
1718756100000|2024-06-19 00:15:00|2951.9|2949.9|2948.6|2946.6|2953.8|2951.1|2948.5|2946.1|109
1718756400000|2024-06-19 00:20:00|2948.7|2946.7|2947.5|2944.5|2951.4|2948.9|2947.4|2944.4|194
1718756700000|2024-06-19 00:25:00|2947.4|2944.4|2944.5|2941.5|2948|2945|2944.5|2941.5|170
1718757000000|2024-06-19 00:30:00|2944.1|2941.1|2944.1|2941.1|2945.6|2943.1|2943.1|2940.5|166
1718757300000|2024-06-19 00:35:00|2944|2941|2945.8|2942.8|2947.1|2944.5|2944|2941|158
1718757600000|2024-06-19 00:40:00|2945.9|2942.9|2945|2942|2946.4|2943.9|2944.9|2942|143
1718757900000|2024-06-19 00:45:00|2944.9|2941.9|2946.5|2943.5|2947.7|2944.7|2944.4|2941.4|146
1718758200000|2024-06-19 00:50:00|2946.4|2943.4|2947.9|2944.9|2948.4|2945.4|2946.3|2943.3|168
1718758500000|2024-06-19 00:55:00|2948|2945|2946.9|2943.9|2949.5|2946.5|2946.8|2943.8|170
1718758800000|2024-06-19 01:00:00|2946.7|2943.7|2947.9|2944.9|2948.4|2945.5|2942|2939|497
1718759100000|2024-06-19 01:05:00|2947.8|2944.8|2939.5|2936.5|2947.9|2944.9|2939.2|2936.2|482
1718759400000|2024-06-19 01:10:00|2939.6|2936.6|2941.5|2938.5|2943.6|2941|2937.6|2934.6|459
1718759700000|2024-06-19 01:15:00|2941.6|2938.6|2945.1|2942.1|2945.7|2942.7|2941|2938|360
1718760000000|2024-06-19 01:20:00|2945|2942|2941.7|2938.7|2945|2942|2941.6|2938.6|251
1718760300000|2024-06-19 01:25:00|2941.6|2938.6|2943.4|2940.4|2944.5|2941.5|2940.2|2937.2|252
1718760600000|2024-06-19 01:30:00|2943|2941|2942.8|2939.8|2944.1|2941.1|2941.7|2938.7|371
1718760900000|2024-06-19 01:35:00|2943|2940|2942.9|2939.9|2944.9|2941.9|2941.8|2938.8|297
1718761200000|2024-06-19 01:40:00|2943|2940|2944.9|2941.9|2946.3|2943.3|2941.4|2938.4|316
1718761500000|2024-06-19 01:45:00|2944.8|2941.8|2951.2|2948.2|2952.2|2949.2|2944.6|2941.6|385
1718761800000|2024-06-19 01:50:00|2951.3|2948.3|2954.6|2951.6|2956.3|2953.6|2951|2948.3|521
1718762100000|2024-06-19 01:55:00|2954.4|2951.4|2950.7|2947.7|2954.7|2951.9|2949.6|2946.8|391
1718762400000|2024-06-19 02:00:00|2950.6|2947.6|2947.9|2944.9|2951.3|2948.3|2947.2|2944.4|364
1718762700000|2024-06-19 02:05:00|2948.1|2945.1|2945.9|2943.9|2948.1|2945.3|2944.8|2941.8|441
1718763000000|2024-06-19 02:10:00|2945.8|2943.8|2945.5|2942.5|2947.3|2944.4|2944.8|2942.2|239
1718763300000|2024-06-19 02:15:00|2945.3|2942.3|2945.3|2942.3|2946.3|2943.4|2944.7|2941.9|129
1718763600000|2024-06-19 02:20:00|2945.4|2942.4|2948.4|2945.4|2949.9|2946.9|2945.3|2942.3|199
1718763900000|2024-06-19 02:25:00|2948.3|2945.3|2948.9|2945.9|2949.5|2946.8|2947.7|2945|132
1718764200000|2024-06-19 02:30:00|2948.8|2945.8|2947.4|2944.4|2950.5|2947.5|2946|2943.1|246
1718764500000|2024-06-19 02:35:00|2947.3|2944.3|2948.6|2945.6|2950.6|2947.9|2946.8|2944.2|267
1718764800000|2024-06-19 02:40:00|2948.2|2946.2|2949.8|2946.8|2950|2947.3|2947.8|2945.2|204
1718765100000|2024-06-19 02:45:00|2949.6|2946.6|2952.1|2949.1|2952.8|2950.1|2947.8|2945.1|240
1718765400000|2024-06-19 02:50:00|2952|2949|2951.2|2948.2|2952|2949|2949.8|2946.8|237
1718765700000|2024-06-19 02:55:00|2951.1|2948.1|2949.9|2946.9|2952.1|2949.1|2949.1|2946.1|231
1718766000000|2024-06-19 03:00:00|2949.7|2946.7|2952.8|2949.8|2954.2|2951.2|2949.6|2946.6|235
1718766300000|2024-06-19 03:05:00|2952.9|2949.9|2953.3|2950.3|2954.6|2951.9|2952.2|2949.2|228
1718766600000|2024-06-19 03:10:00|2953.2|2950.2|2952.6|2950.6|2953.6|2951|2951.7|2949.1|233
1718766900000|2024-06-19 03:15:00|2952.9|2949.9|2951.1|2948.1|2953.4|2950.8|2950.2|2947.4|270
1718767200000|2024-06-19 03:20:00|2951|2948|2946.3|2943.3|2951|2948|2946.2|2943.2|220
1718767500000|2024-06-19 03:25:00|2946|2943|2947.9|2944.9|2948|2945|2945.4|2942.7|173
1718767800000|2024-06-19 03:30:00|2947.5|2944.5|2944.2|2941.2|2947.5|2944.5|2943.3|2940.3|172
1718768100000|2024-06-19 03:35:00|2944.3|2941.3|2944.1|2941.1|2944.9|2942.5|2943.6|2940.6|134
1718768400000|2024-06-19 03:40:00|2944.2|2941.2|2943.2|2940.2|2944.4|2941.7|2942.3|2939.3|136
1718768700000|2024-06-19 03:45:00|2943.3|2940.3|2944.5|2941.5|2945|2942|2942|2939.4|144
1718769000000|2024-06-19 03:50:00|2944.6|2941.6|2944.9|2941.9|2945.6|2942.6|2943.6|2940.6|117
1718769300000|2024-06-19 03:55:00|2944.8|2941.8|2944.2|2941.2|2945.6|2942.9|2943.5|2941|84
1718769600000|2024-06-19 04:00:00|2944|2941|2943.6|2940.6|2944.4|2942|2943|2940.5|92
1718769900000|2024-06-19 04:05:00|2943.3|2941.3|2943.3|2940.3|2944.2|2941.4|2942.1|2939.1|102
1718770200000|2024-06-19 04:10:00|2943.2|2940.2|2943.1|2940.1|2944.5|2941.5|2943.1|2940.1|131
1718770500000|2024-06-19 04:15:00|2943.4|2940.4|2943.3|2940.3|2943.9|2940.9|2942.6|2939.6|181
1718770800000|2024-06-19 04:20:00|2943.1|2940.1|2944.1|2941.1|2944.3|2941.3|2942.5|2939.5|177
1718771100000|2024-06-19 04:25:00|2943.8|2940.8|2944.5|2941.5|2944.6|2941.7|2943.6|2940.6|75
1718771400000|2024-06-19 04:30:00|2944.7|2941.7|2944.3|2941.3|2945|2942|2944.2|2941.2|86
1718771700000|2024-06-19 04:35:00|2944.2|2941.2|2944.5|2941.5|2944.9|2941.9|2944.1|2941.1|73
1718772000000|2024-06-19 04:40:00|2944.6|2941.6|2944.4|2941.4|2945|2942|2943.8|2941.1|82
1718772300000|2024-06-19 04:45:00|2944.2|2941.2|2944.4|2941.4|2945|2942|2943.8|2941.2|87
1718772600000|2024-06-19 04:50:00|2944.8|2941.8|2944.4|2941.4|2945.4|2942.4|2944|2941.1|99
1718772900000|2024-06-19 04:55:00|2944.3|2941.3|2944.3|2941.3|2944.9|2941.9|2944.1|2941.1|67
1718773200000|2024-06-19 05:00:00|2943.7|2940.7|2941.9|2938.9|2943.7|2940.7|2940|2937|225
1718773500000|2024-06-19 05:05:00|2941.8|2938.8|2942.6|2939.6|2943.5|2940.5|2941.3|2938.3|167
1718773800000|2024-06-19 05:10:00|2942.7|2939.7|2944.1|2941.1|2944.2|2941.2|2942.6|2939.6|138
1718774100000|2024-06-19 05:15:00|2944|2941|2945.2|2942.2|2946.3|2943.3|2944|2941|167
1718774400000|2024-06-19 05:20:00|2945.6|2942.6|2945.3|2942.3|2945.8|2942.8|2943.6|2940.6|186
1718774700000|2024-06-19 05:25:00|2945.2|2942.2|2945.6|2942.6|2945.9|2943.2|2943.9|2940.9|153
1718775000000|2024-06-19 05:30:00|2945.9|2942.9|2941.7|2938.7|2945.9|2942.9|2941.7|2938.7|392
1718775300000|2024-06-19 05:35:00|2941.6|2938.6|2941.7|2938.7|2942.3|2939.3|2939.2|2936.2|361
1718775600000|2024-06-19 05:40:00|2941.8|2938.8|2941.8|2938.8|2944.1|2941.1|2941|2938|252
1718775900000|2024-06-19 05:45:00|2941.7|2938.7|2943.3|2940.3|2943.5|2940.5|2939.9|2937|313
1718776200000|2024-06-19 05:50:00|2943.4|2940.4|2944.9|2941.9|2945.1|2942.1|2941.9|2938.9|245
1718776500000|2024-06-19 05:55:00|2944.8|2941.8|2943|2941|2945.2|2942.2|2942.8|2940.3|233
1718776800000|2024-06-19 06:00:00|2943.6|2941.6|2945.1|2943.1|2946.9|2944.4|2943|2940.2|339
1718777100000|2024-06-19 06:05:00|2945.2|2943.2|2946.7|2943.7|2948.1|2945.4|2944.8|2942.8|275
1718777400000|2024-06-19 06:10:00|2946.8|2943.8|2944.4|2942.4|2946.8|2944.2|2944.1|2941.6|235
1718777700000|2024-06-19 06:15:00|2944.5|2942.5|2946.3|2944.3|2947.6|2945.2|2943.8|2941.8|270
1718778000000|2024-06-19 06:20:00|2945.8|2943.8|2942.3|2940.3|2946.3|2944.2|2940.6|2938.3|394
1718778300000|2024-06-19 06:25:00|2942|2940|2940.6|2938.6|2943.4|2940.7|2939.8|2937.8|284
1718778600000|2024-06-19 06:30:00|2940.7|2938.7|2942.1|2939.1|2942.4|2940.3|2939.1|2936.7|292
1718778900000|2024-06-19 06:35:00|2942.2|2939.2|2937.7|2934.7|2942.8|2940.5|2935.9|2932.9|446
1718779200000|2024-06-19 06:40:00|2937.6|2934.6|2938.6|2936.6|2940.2|2937.2|2936.6|2933.7|496
1718779500000|2024-06-19 06:45:00|2939.4|2936.4|2941.1|2939.1|2941.5|2939.3|2939.4|2936.4|299
1718779800000|2024-06-19 06:50:00|2940.8|2938.8|2941.4|2939.4|2943|2940.9|2940.5|2938.5|317
1718780100000|2024-06-19 06:55:00|2941.5|2939.5|2943|2941|2945.7|2943.7|2941.4|2939.2|455
1718780400000|2024-06-19 07:00:00|2943.1|2941.1|2946.1|2944.1|2947.1|2944.4|2942.2|2940.2|538
1718780700000|2024-06-19 07:05:00|2946.4|2944.4|2948.3|2945.3|2952.7|2950.5|2946.1|2943.5|693
1718781000000|2024-06-19 07:10:00|2947.5|2945.5|2949|2947|2950.5|2948.2|2946.1|2943.8|522
1718781300000|2024-06-19 07:15:00|2948.9|2946.9|2949.4|2947.4|2950.2|2948.2|2947|2944.9|461
1718781600000|2024-06-19 07:20:00|2949.3|2947.3|2950.8|2948.8|2952.5|2950.4|2948.3|2946.3|440
1718781900000|2024-06-19 07:25:00|2950.7|2948.7|2951.4|2948.4|2952.1|2950.1|2950.6|2948.2|300
1718782200000|2024-06-19 07:30:00|2951.2|2948.2|2952.8|2950.8|2953|2951|2950.2|2948|370
1718782500000|2024-06-19 07:35:00|2952.7|2950.7|2953.5|2951.5|2956.4|2954.3|2952.2|2950.2|416
1718782800000|2024-06-19 07:40:00|2954.2|2951.2|2953.6|2951.6|2955.4|2953.4|2952.5|2950.5|337
1718783100000|2024-06-19 07:45:00|2953.7|2951.7|2953.7|2951.7|2954.5|2952.5|2952.7|2950.7|277
1718783400000|2024-06-19 07:50:00|2953.6|2951.6|2956.1|2954.1|2956.2|2954.2|2953.3|2951.3|314
1718783700000|2024-06-19 07:55:00|2956.2|2954.2|2958.8|2956.8|2959.6|2957.6|2955.8|2953.8|338
1718784000000|2024-06-19 08:00:00|2959.1|2957.1|2956.7|2954.7|2960.9|2958.4|2955.9|2953.7|392
1718784300000|2024-06-19 08:05:00|2956.8|2954.8|2960.8|2958.8|2961.7|2959.3|2956.1|2954.1|349
1718784600000|2024-06-19 08:10:00|2960.9|2958.9|2964.2|2962.2|2967.7|2965.2|2960.2|2957.7|448
1718784900000|2024-06-19 08:15:00|2964.3|2962.3|2964.3|2961.3|2966.4|2963.6|2962.3|2960|429
1718785200000|2024-06-19 08:20:00|2964.2|2961.2|2963.9|2961.9|2965.4|2963.1|2962.9|2960.6|317
1718785500000|2024-06-19 08:25:00|2964|2962|2964.1|2962.1|2965.4|2963.1|2962.1|2959.8|313
1718785800000|2024-06-19 08:30:00|2964|2962|2962.1|2960.1|2964.3|2962|2962.1|2959.7|251
1718786100000|2024-06-19 08:35:00|2962.2|2960.2|2958.9|2956.9|2962.7|2960.7|2958.7|2956.7|300
1718786400000|2024-06-19 08:40:00|2958.6|2956.6|2960.3|2957.3|2960.8|2958.7|2957.3|2955.1|375
1718786700000|2024-06-19 08:45:00|2960.4|2957.4|2957.8|2955.8|2960.4|2957.7|2955.9|2953.7|278
1718787000000|2024-06-19 08:50:00|2957.9|2955.9|2956.5|2954.5|2958.2|2955.9|2955.4|2953.1|328
1718787300000|2024-06-19 08:55:00|2956.4|2954.4|2955.1|2953.1|2957.1|2954.9|2954.7|2952.2|251
1718787600000|2024-06-19 09:00:00|2954.9|2952.9|2953.9|2951.9|2955.7|2953.7|2953.6|2951|295
1718787900000|2024-06-19 09:05:00|2954.1|2952.1|2951.2|2949.2|2954.6|2952.6|2950.5|2948.1|375
1718788200000|2024-06-19 09:10:00|2951.1|2949.1|2954.1|2952.1|2954.7|2952.7|2950.5|2948.1|322
1718788500000|2024-06-19 09:15:00|2954|2952|2956.7|2954.7|2957.1|2955.1|2953.6|2951|331
1718788800000|2024-06-19 09:20:00|2956.6|2954.6|2955.1|2953.1|2957.1|2955.1|2955|2952.8|211
1718789100000|2024-06-19 09:25:00|2954.7|2952.7|2952.1|2950.1|2955|2953|2951.9|2949.7|302
1718789400000|2024-06-19 09:30:00|2952|2950|2951.2|2949.2|2953.6|2951.6|2950.9|2948.9|361
1718789700000|2024-06-19 09:35:00|2951.1|2949.1|2951.3|2949.3|2952.6|2950.6|2950.2|2948.2|297
1718790000000|2024-06-19 09:40:00|2951.4|2949.4|2952.1|2950.1|2952.5|2950.3|2950|2948|288
1718790300000|2024-06-19 09:45:00|2952|2950|2949.9|2947.9|2952.5|2950.4|2949.9|2947.3|291
1718790600000|2024-06-19 09:50:00|2950|2948|2953.7|2950.7|2954.3|2951.8|2949.9|2947.6|394
1718790900000|2024-06-19 09:55:00|2953.9|2950.9|2952.7|2950.7|2954.7|2952.2|2952.3|2950.3|211
1718791200000|2024-06-19 10:00:00|2952.5|2950.5|2952.6|2950.6|2952.9|2950.9|2950.3|2948.3|260
1718791500000|2024-06-19 10:05:00|2952.5|2950.5|2952.3|2950.3|2953.1|2951|2952|2949.6|216
1718791800000|2024-06-19 10:10:00|2952.9|2950.9|2953.8|2951.8|2954.6|2952.6|2952.1|2950.1|254
1718792100000|2024-06-19 10:15:00|2953.7|2951.7|2954.1|2952.1|2955.1|2952.9|2953.3|2951.3|290
1718792400000|2024-06-19 10:20:00|2954|2952|2953.9|2951.9|2955|2952.5|2952.7|2950.4|200
1718792700000|2024-06-19 10:25:00|2953.7|2951.7|2953.3|2951.3|2955.2|2952.8|2953|2951|167
1718793000000|2024-06-19 10:30:00|2953.2|2951.2|2954.3|2952.3|2956.1|2953.5|2952.8|2950.8|197
1718793300000|2024-06-19 10:35:00|2954.4|2952.4|2954.1|2952.1|2955.8|2953.6|2953.6|2951.3|169
1718793600000|2024-06-19 10:40:00|2954.4|2952.4|2953.1|2951.1|2954.8|2952.8|2953.1|2950.9|123
1718793900000|2024-06-19 10:45:00|2953.2|2951.2|2951.9|2949.9|2953.6|2951.6|2951.6|2949.6|212
1718794200000|2024-06-19 10:50:00|2951.8|2949.8|2951.8|2948.8|2952.4|2950.3|2950|2947.8|253
1718794500000|2024-06-19 10:55:00|2952.3|2949.3|2950.6|2947.6|2952.8|2950.1|2949.3|2946.7|292
1718794800000|2024-06-19 11:00:00|2950.7|2947.7|2947.7|2944.7|2950.7|2947.9|2947.1|2944.3|312
1718795100000|2024-06-19 11:05:00|2947.9|2944.9|2947.6|2945.6|2949|2946.4|2945.9|2943.2|381
1718795400000|2024-06-19 11:10:00|2947.7|2945.7|2948.1|2946.1|2949.6|2947.2|2946.9|2944|304
1718795700000|2024-06-19 11:15:00|2948.2|2946.2|2950.1|2948.1|2950.8|2948.8|2948.2|2946.2|202
1718796000000|2024-06-19 11:20:00|2950|2948|2951|2949|2951.1|2949.1|2949.7|2947.7|144
1718796300000|2024-06-19 11:25:00|2951.1|2949.1|2954.1|2952.1|2954.8|2952.8|2950.9|2948.9|216
1718796600000|2024-06-19 11:30:00|2953.7|2951.7|2956.5|2954.5|2956.6|2954.5|2953.1|2951.1|233
1718796900000|2024-06-19 11:35:00|2956.6|2954.6|2958.1|2956.1|2958.4|2956.4|2955.7|2953.7|231
1718797200000|2024-06-19 11:40:00|2958.2|2956.2|2955.7|2953.7|2959.7|2957.7|2955.6|2953.6|235
1718797500000|2024-06-19 11:45:00|2955.8|2953.8|2956.1|2954.1|2958.2|2956.2|2955.8|2953.8|262
1718797800000|2024-06-19 11:50:00|2956.2|2954.2|2956.7|2954.7|2957|2955|2955.3|2953.3|191
1718798100000|2024-06-19 11:55:00|2956.6|2954.6|2951.9|2949.9|2956.6|2954.6|2949.8|2947.8|242
1718798400000|2024-06-19 12:00:00|2952.2|2950.2|2953.4|2951.4|2954.8|2952.8|2950.4|2948.4|313
1718798700000|2024-06-19 12:05:00|2953.3|2951.3|2947.9|2945.9|2953.3|2951.3|2947.9|2945.9|314
1718799000000|2024-06-19 12:10:00|2948|2946|2947.3|2945.3|2949.8|2947.5|2945.8|2943.8|265
1718799300000|2024-06-19 12:15:00|2947.7|2945.7|2947.1|2945.1|2949.7|2947.7|2946.9|2944.9|233
1718799600000|2024-06-19 12:20:00|2947.2|2945.2|2944.2|2942.2|2947.5|2945.5|2942.9|2940.9|342
1718799900000|2024-06-19 12:25:00|2944.5|2942.5|2944.4|2942.4|2945.9|2943.7|2942.4|2940.4|396
1718800200000|2024-06-19 12:30:00|2944.5|2942.5|2944.9|2942.9|2945.3|2943.3|2942.1|2940.1|396
1718800500000|2024-06-19 12:35:00|2945|2943|2942.2|2940.2|2947.4|2945.1|2941.9|2939.9|467
1718800800000|2024-06-19 12:40:00|2942.3|2940.3|2941.9|2939.9|2945|2942.4|2940.9|2938.9|335
1718801100000|2024-06-19 12:45:00|2942|2940|2943.3|2941.3|2944.4|2942.4|2941|2939|339
1718801400000|2024-06-19 12:50:00|2943.5|2941.5|2942.3|2940.3|2944.8|2942.4|2941.8|2939.8|274
1718801700000|2024-06-19 12:55:00|2942.4|2940.4|2946.3|2944.3|2947.1|2944.9|2941.2|2939.2|421
1718802000000|2024-06-19 13:00:00|2946.4|2944.4|2945.3|2943.3|2948.4|2946.4|2943|2941|742
1718802300000|2024-06-19 13:05:00|2945.2|2943.2|2943.4|2941.4|2948.2|2946.2|2942.2|2940.2|500
1718802600000|2024-06-19 13:10:00|2943.5|2941.5|2944.2|2942.2|2945.8|2943.8|2940.4|2938.4|465
1718802900000|2024-06-19 13:15:00|2944.3|2942.3|2943.3|2941.3|2944.6|2942.4|2940.4|2938.4|449
1718803200000|2024-06-19 13:20:00|2943.4|2941.4|2961.3|2959.3|2962|2959.7|2941.9|2939.9|746
1718803500000|2024-06-19 13:25:00|2961.4|2959.4|2956.2|2954.2|2968|2966|2954.7|2952.3|1124
1718803800000|2024-06-19 13:30:00|2956.7|2954.7|2955.4|2953.4|2959.4|2957.2|2952|2949.8|809
1718804100000|2024-06-19 13:35:00|2955.3|2953.3|2951.1|2949.1|2956.2|2954.2|2949.4|2947|660
1718804400000|2024-06-19 13:40:00|2951.3|2949.3|2955.2|2953.2|2957.5|2955.1|2950.2|2947.8|701
1718804700000|2024-06-19 13:45:00|2955.5|2953.5|2958.1|2956.1|2959.9|2957.9|2953.5|2951.1|673
1718805000000|2024-06-19 13:50:00|2958|2956|2956.7|2954.7|2959.7|2957.6|2955.4|2953.2|559
1718805300000|2024-06-19 13:55:00|2956.6|2954.6|2953.4|2951.4|2957.3|2955.3|2953.3|2951.3|416
1718805600000|2024-06-19 14:00:00|2952.9|2950.9|2946.5|2944.5|2954.6|2952.6|2943.2|2941.2|956
1718805900000|2024-06-19 14:05:00|2946.6|2944.6|2951.1|2949.1|2953.5|2951.2|2946.4|2944.4|698
1718806200000|2024-06-19 14:10:00|2951.3|2949.3|2951.7|2949.7|2953.2|2951.1|2950.4|2948.2|486
1718806500000|2024-06-19 14:15:00|2951.8|2949.8|2952.8|2950.8|2953.7|2951.7|2949|2946.5|549
1718806800000|2024-06-19 14:20:00|2952.6|2950.6|2950.2|2948.2|2954.1|2951.8|2949.1|2947.1|535
1718807100000|2024-06-19 14:25:00|2950.3|2948.3|2954.1|2952.1|2955.6|2953.1|2949.6|2947.6|447
1718807400000|2024-06-19 14:30:00|2953.8|2951.8|2951.3|2949.3|2954.5|2952.4|2950.4|2948.4|436
1718807700000|2024-06-19 14:35:00|2951.2|2949.2|2947.9|2944.9|2952.1|2949.6|2946.7|2944.7|503
1718808000000|2024-06-19 14:40:00|2947.4|2945.4|2950.7|2947.7|2951.3|2949.2|2946.2|2944.2|496
1718808300000|2024-06-19 14:45:00|2950.6|2947.6|2951.7|2949.7|2951.9|2949.9|2948|2946|392
1718808600000|2024-06-19 14:50:00|2951.8|2949.8|2957.6|2955.6|2959.1|2956.9|2950.8|2948.8|484
1718808900000|2024-06-19 14:55:00|2957.5|2955.5|2954.3|2952.3|2958.8|2956.8|2953.3|2951.3|517
1718809200000|2024-06-19 15:00:00|2954.2|2952.2|2958.9|2956.9|2960.4|2958.4|2953.9|2951.9|447
1718809500000|2024-06-19 15:05:00|2958.8|2956.8|2960.4|2958.4|2966.8|2964.8|2958.3|2956.3|648
1718809800000|2024-06-19 15:10:00|2960.5|2958.5|2959.7|2957.7|2961.7|2959.7|2958.3|2956.3|428
1718810100000|2024-06-19 15:15:00|2959.6|2957.6|2959.7|2957.7|2960.1|2958.1|2956.4|2954.4|407
1718810400000|2024-06-19 15:20:00|2959.6|2957.6|2961.9|2959.9|2963|2961|2959.5|2957.5|330
1718810700000|2024-06-19 15:25:00|2961.7|2959.7|2961.4|2959.4|2962|2960|2959.8|2957.8|258
1718811000000|2024-06-19 15:30:00|2961.6|2959.6|2964.1|2962.1|2964.4|2962.4|2959.9|2957.9|288
1718811300000|2024-06-19 15:35:00|2964.3|2962.3|2964.4|2962.4|2967.7|2965.7|2964|2962|389
1718811600000|2024-06-19 15:40:00|2964.3|2962.3|2964.4|2962.4|2965.2|2963.2|2961.7|2959.5|348
1718811900000|2024-06-19 15:45:00|2964.6|2962.6|2965|2963|2966.3|2964.3|2963.5|2961.5|343
1718812200000|2024-06-19 15:50:00|2965.1|2963.1|2965.6|2963.6|2967.7|2965.7|2964.3|2962.3|402
1718812500000|2024-06-19 15:55:00|2965.7|2963.7|2966.7|2964.7|2967.5|2965.5|2964.9|2962.9|325
1718812800000|2024-06-19 16:00:00|2966.8|2964.8|2970.4|2968.4|2973.5|2971.3|2966.6|2964.6|475
1718813100000|2024-06-19 16:05:00|2970.3|2968.3|2969.2|2967.2|2972.6|2970.6|2968.8|2966.8|329
1718813400000|2024-06-19 16:10:00|2969.3|2967.3|2972.6|2970.6|2973.2|2970.8|2967|2965|377
1718813700000|2024-06-19 16:15:00|2972.4|2970.4|2971.9|2969.9|2973.9|2971.9|2970.8|2968.7|304
1718814000000|2024-06-19 16:20:00|2972.1|2970.1|2974.6|2971.6|2976|2973.6|2971.8|2969.8|317
1718814300000|2024-06-19 16:25:00|2974.9|2971.9|2973.5|2971.5|2975.5|2973.1|2971.7|2969.7|391
1718814600000|2024-06-19 16:30:00|2973.7|2971.7|2971.8|2969.8|2973.7|2971.7|2970.6|2968.6|307
1718814900000|2024-06-19 16:35:00|2972|2970|2971.8|2969.8|2974.1|2972.1|2971.2|2969.2|207
1718815200000|2024-06-19 16:40:00|2971.9|2969.9|2973|2971|2976.1|2973.8|2971.9|2969.9|265
1718815500000|2024-06-19 16:45:00|2973.2|2971.2|2972|2970|2973.6|2971.6|2972|2970|187
1718815800000|2024-06-19 16:50:00|2971.9|2969.9|2970.4|2968.4|2972.4|2970.4|2969.5|2967.5|294
1718816100000|2024-06-19 16:55:00|2970.3|2968.3|2971.4|2969.4|2971.6|2969.6|2969|2967|135
1718816400000|2024-06-19 17:00:00|2971.7|2969.7|2973|2971|2974.2|2971.9|2971.5|2969.5|101
1718816700000|2024-06-19 17:05:00|2972.8|2970.8|2974.2|2972.2|2975.1|2972.8|2972.7|2970.7|144
1718817000000|2024-06-19 17:10:00|2974.3|2972.3|2971.6|2969.6|2975.1|2972.6|2970.6|2968.6|130
1718817300000|2024-06-19 17:15:00|2972.1|2969.1|2974|2972|2975.4|2972.6|2972.1|2969.1|127
1718817600000|2024-06-19 17:20:00|2974.3|2972.3|2974.5|2972.5|2974.8|2972.6|2973.1|2970.8|94
1718817900000|2024-06-19 17:25:00|2974.4|2972.4|2976|2974|2976.2|2974.2|2974|2972|135
1718818200000|2024-06-19 17:30:00|2976.1|2974.1|2973.3|2971.3|2976.2|2974.2|2973.3|2971.3|111
1718818500000|2024-06-19 17:35:00|2973.2|2971.2|2974.6|2972.6|2974.6|2972.6|2972.7|2970.7|79
1718818800000|2024-06-19 17:40:00|2974.5|2972.5|2976.7|2974.7|2977.6|2975.6|2974.3|2972.3|128
1718819100000|2024-06-19 17:45:00|2976.6|2974.6|2978.4|2976.4|2980.3|2978.3|2976.6|2974.6|150
1718819400000|2024-06-19 17:50:00|2978.5|2976.5|2976|2974|2979.4|2977.4|2976|2974|114
1718819700000|2024-06-19 17:55:00|2975.9|2973.9|2977.2|2975.2|2977.2|2975.2|2975.2|2973.2|141
1718820000000|2024-06-19 18:00:00|2977.6|2975.6|2976.8|2974.8|2977.6|2975.6|2976.4|2974.4|118
1718820300000|2024-06-19 18:05:00|2976.7|2974.7|2976.4|2974.4|2977.5|2975.5|2974.2|2972.2|187
1718820600000|2024-06-19 18:10:00|2976.5|2974.5|2977.1|2975.1|2978.1|2975.7|2976.2|2974.2|93
1718820900000|2024-06-19 18:15:00|2977.2|2975.2|2978|2975|2978.4|2975.9|2976.7|2974.5|130
1718821200000|2024-06-19 18:20:00|2978.3|2975.3|2979|2977|2979.4|2977|2977.4|2974.5|117
1718821500000|2024-06-19 18:25:00|2978.9|2976.9|2981.3|2972.3|2981.3|2977|2977.5|2970.6|139
1718834400000|2024-06-19 22:00:00|2979.9|2976.9|2980.8|2977.8|2984.1|2978.8|2979.3|2973.2|81
1718834700000|2024-06-19 22:05:00|2981.1|2978.1|2980.4|2977.4|2981.6|2978.6|2979.9|2974.8|65
1718835000000|2024-06-19 22:10:00|2980.1|2977.1|2978.2|2975.2|2980.4|2977.4|2978.2|2974.9|87
1718835300000|2024-06-19 22:15:00|2978.7|2975.7|2978.2|2975.2|2978.9|2975.9|2977.4|2974.4|98
1718835600000|2024-06-19 22:20:00|2978.4|2975.4|2980|2977|2980.9|2977.9|2978.4|2975.4|111
1718835900000|2024-06-19 22:25:00|2980.1|2977.1|2979.5|2976.5|2980.3|2977.3|2979.3|2976.3|56
1718836200000|2024-06-19 22:30:00|2979.4|2976.4|2979.9|2976.9|2980.4|2977.4|2978.9|2975.9|58
1718836500000|2024-06-19 22:35:00|2979.8|2976.8|2980|2977|2980.5|2977.5|2979.4|2976.4|46
1718836800000|2024-06-19 22:40:00|2979.6|2976.6|2979.5|2976.5|2980.1|2977.3|2978.9|2975.9|87
1718837100000|2024-06-19 22:45:00|2978.9|2975.9|2980.6|2977.6|2980.6|2977.8|2978.9|2975.9|101
1718837400000|2024-06-19 22:50:00|2980.4|2977.4|2980.1|2978.1|2980.7|2978.1|2979.3|2976.4|97
1718837700000|2024-06-19 22:55:00|2979.8|2977.8|2979.1|2977.1|2980.1|2977.8|2979|2976.4|45
1718838000000|2024-06-19 23:00:00|2979|2977|2978.6|2975.6|2979.2|2977|2977.7|2974.7|72
1718838300000|2024-06-19 23:05:00|2978.5|2975.5|2978.1|2975.1|2979|2976|2977.6|2975|50
1718838600000|2024-06-19 23:10:00|2978|2975|2977.1|2974.1|2978.1|2975.1|2976.4|2973.4|112
1718838900000|2024-06-19 23:15:00|2977.2|2974.2|2977.1|2974.1|2977.6|2974.8|2976.7|2973.7|85
1718839200000|2024-06-19 23:20:00|2977|2974|2977|2974|2978.6|2975.6|2976.6|2973.6|106
1718839500000|2024-06-19 23:25:00|2977.1|2974.1|2978.6|2975.6|2978.8|2975.8|2976.9|2973.9|93
1718839800000|2024-06-19 23:30:00|2978.5|2975.5|2978.8|2975.8|2978.9|2975.9|2977.9|2974.9|77
1718840100000|2024-06-19 23:35:00|2978.7|2975.7|2978.7|2975.7|2979.4|2976.5|2978.3|2975.4|74
1718840400000|2024-06-19 23:40:00|2978.8|2975.8|2978.7|2975.7|2979.3|2976.3|2978.1|2975.1|68
1718840700000|2024-06-19 23:45:00|2978.6|2975.6|2977.2|2974.2|2979|2976|2976.9|2973.9|127
1718841000000|2024-06-19 23:50:00|2977.1|2974.1|2977.4|2974.4|2978.5|2975.7|2977|2974|140
1718841300000|2024-06-19 23:55:00|2977|2974|2978.5|2975.5|2978.7|2975.7|2977|2974|108
1718841600000|2024-06-20 00:00:00|2978.8|2975.8|2978.5|2975.5|2980.8|2977.8|2978.1|2975.1|154
1718841900000|2024-06-20 00:05:00|2978.6|2975.6|2978.1|2975.1|2979.2|2976.2|2976.8|2973.8|133
1718842200000|2024-06-20 00:10:00|2978.2|2975.2|2979.9|2976.9|2980.3|2977.4|2977.7|2974.7|173
1718842500000|2024-06-20 00:15:00|2979.7|2976.7|2979.6|2976.6|2979.7|2976.7|2978|2975|130
1718842800000|2024-06-20 00:20:00|2979.7|2976.7|2980.2|2977.2|2981.3|2978.3|2978.9|2975.9|144
1718843100000|2024-06-20 00:25:00|2980.1|2977.1|2980.2|2977.2|2980.2|2977.2|2978.1|2975.1|130
1718843400000|2024-06-20 00:30:00|2980.1|2977.1|2982.2|2979.2|2983.1|2980.1|2979.8|2976.8|153
1718843700000|2024-06-20 00:35:00|2982.1|2979.1|2980.6|2977.6|2982.2|2979.2|2979|2976.4|152
1718844000000|2024-06-20 00:40:00|2980.4|2977.4|2980.6|2977.6|2981.1|2978.1|2978.7|2976.1|138
1718844300000|2024-06-20 00:45:00|2980.8|2977.8|2981.7|2978.7|2982.3|2979.3|2979.9|2976.9|138
1718844600000|2024-06-20 00:50:00|2981.8|2978.8|2981.7|2978.7|2983.6|2981.1|2981|2978|191
1718844900000|2024-06-20 00:55:00|2981.8|2978.8|2986|2983|2986.5|2983.5|2981.6|2978.7|261
1718845200000|2024-06-20 01:00:00|2986.2|2983.2|2997.4|2994.4|2997.6|2995|2985.2|2982.7|948
1718845500000|2024-06-20 01:05:00|2997.5|2994.5|2996.1|2993.1|2998.1|2995.1|2993.1|2990.2|783
1718845800000|2024-06-20 01:10:00|2995.9|2992.9|3001.3|2998.3|3002.5|2999.7|2995.6|2992.9|858
1718846100000|2024-06-20 01:15:00|3001.5|2998.5|2995.7|2992.7|3002.7|2999.7|2995|2992.5|789
1718846400000|2024-06-20 01:20:00|2995.6|2992.6|2991.4|2988.4|2995.7|2993.1|2990|2987|819
1718846700000|2024-06-20 01:25:00|2991.5|2988.5|2996|2994|2997.8|2995.2|2991.1|2988.1|646
1718847000000|2024-06-20 01:30:00|2996.1|2994.1|3011.2|3008.2|3013.1|3010.7|2996.1|2993.8|926
1718847300000|2024-06-20 01:35:00|3011.1|3008.1|3018.5|3016.5|3020.2|3017.7|3010|3007.6|1181
1718847600000|2024-06-20 01:40:00|3018.6|3016.6|3019.1|3016.1|3027.1|3024.4|3017.4|3015.3|966
1718847900000|2024-06-20 01:45:00|3019.2|3016.2|3022.4|3019.4|3022.8|3020.7|3018|3015.1|683
1718848200000|2024-06-20 01:50:00|3022.5|3019.5|3025.9|3023.9|3027.2|3024.7|3018.9|3016.3|733
1718848500000|2024-06-20 01:55:00|3026.1|3024.1|3017.8|3014.8|3026.7|3024.3|3016.5|3014.1|625
1718848800000|2024-06-20 02:00:00|3017.7|3014.7|3016.9|3013.9|3021|3018.5|3014.3|3011.8|665
1718849100000|2024-06-20 02:05:00|3017|3014|3019.7|3017.7|3021.5|3019|3016.6|3014|608
1718849400000|2024-06-20 02:10:00|3019.4|3017.4|3019|3016|3023.2|3020.5|3018.1|3015.6|549
1718849700000|2024-06-20 02:15:00|3019.2|3016.2|3019.9|3016.9|3020.6|3017.9|3017.5|3014.7|314
1718850000000|2024-06-20 02:20:00|3019.7|3016.7|3019.1|3016.1|3020.1|3017.4|3016.6|3013.9|256
1718850300000|2024-06-20 02:25:00|3019.2|3016.2|3018.5|3015.5|3020.3|3017.3|3017|3014.5|236
1718850600000|2024-06-20 02:30:00|3018.6|3015.6|3017.3|3014.3|3019.9|3017.3|3015.6|3012.8|572
1718850900000|2024-06-20 02:35:00|3017.2|3014.2|3012.9|3009.9|3019.2|3016.2|3012.7|3009.9|487
1718851200000|2024-06-20 02:40:00|3012.8|3009.8|3015.3|3012.3|3016.1|3013.6|3010.9|3008.4|428
1718851500000|2024-06-20 02:45:00|3015.5|3012.5|3015.5|3013.5|3016.9|3014|3014.4|3011.4|394
1718851800000|2024-06-20 02:50:00|3016.2|3013.2|3015.4|3012.4|3017|3014|3012.1|3009.5|431
1718852100000|2024-06-20 02:55:00|3015.5|3012.5|3014.4|3011.4|3018.2|3015.2|3011.7|3009|453
1718852400000|2024-06-20 03:00:00|3014.3|3011.3|3015.5|3012.5|3016.8|3013.8|3011.5|3009.2|462
1718852700000|2024-06-20 03:05:00|3015.1|3013.1|3015.4|3012.4|3017.4|3014.4|3012.9|3010.2|540
1718853000000|2024-06-20 03:10:00|3015.5|3012.5|3014.1|3012.1|3018.2|3015.2|3013.6|3010.9|369
1718853300000|2024-06-20 03:15:00|3014.9|3011.9|3017.3|3014.3|3018.2|3015.6|3013.5|3010.5|422
1718853600000|2024-06-20 03:20:00|3017.2|3014.2|3015|3012|3017.8|3015.1|3014.2|3011.2|368
1718853900000|2024-06-20 03:25:00|3015.1|3012.1|3015.5|3012.5|3016.7|3013.7|3014.1|3011.1|360
1718854200000|2024-06-20 03:30:00|3015.3|3012.3|3013.4|3011.4|3015.8|3012.8|3012.6|3009.6|266
1718854500000|2024-06-20 03:35:00|3013.3|3011.3|3014|3011|3014.9|3012.4|3012.9|3010.1|130
1718854800000|2024-06-20 03:40:00|3013.4|3011.4|3013.9|3010.9|3014.5|3011.7|3012.7|3009.7|130
1718855100000|2024-06-20 03:45:00|3013.8|3010.8|3014.7|3011.7|3015|3012|3012.9|3009.9|186
1718855400000|2024-06-20 03:50:00|3014.4|3012.4|3018.3|3015.3|3019|3016|3014.4|3012|151
1718855700000|2024-06-20 03:55:00|3018.6|3015.6|3021.3|3018.3|3021.8|3018.9|3017.3|3014.3|186
1718856000000|2024-06-20 04:00:00|3021.2|3018.2|3023.3|3020.3|3023.9|3021.3|3020.4|3017.7|205
1718856300000|2024-06-20 04:05:00|3023.4|3020.4|3026.5|3023.5|3026.5|3024.1|3023|3020.4|223
1718856600000|2024-06-20 04:10:00|3026.4|3023.4|3024.5|3021.5|3028.1|3025.4|3024.3|3021.5|217
1718856900000|2024-06-20 04:15:00|3024.6|3021.6|3025.8|3022.8|3026.1|3023.1|3023.4|3020.4|196
1718857200000|2024-06-20 04:20:00|3025.6|3022.6|3028.8|3025.8|3030|3027|3025.6|3022.6|357
1718857500000|2024-06-20 04:25:00|3029|3026|3025.8|3023.8|3029.7|3027|3025|3022.4|439
1718857800000|2024-06-20 04:30:00|3026.3|3023.3|3029|3026|3029.6|3026.6|3024.4|3021.8|388
1718858100000|2024-06-20 04:35:00|3029.1|3026.1|3031.3|3028.3|3031.8|3029|3028.6|3025.6|333
1718858400000|2024-06-20 04:40:00|3030.7|3028.7|3027.6|3025.6|3032.4|3029.9|3027.1|3024.7|365
1718858700000|2024-06-20 04:45:00|3027.7|3025.7|3028.2|3025.2|3028.9|3026.4|3026.5|3024.1|265
1718859000000|2024-06-20 04:50:00|3028.3|3025.3|3034.5|3031.5|3034.5|3031.5|3028.2|3025.2|323
1718859300000|2024-06-20 04:55:00|3034.4|3031.4|3038.2|3035.2|3038.9|3036.3|3033.5|3031|405
1718859600000|2024-06-20 05:00:00|3038.1|3035.1|3038|3035|3039.9|3037.2|3034.7|3032.7|384
1718859900000|2024-06-20 05:05:00|3037.9|3034.9|3039.8|3036.8|3040.1|3037.7|3035.8|3033.1|426
1718860200000|2024-06-20 05:10:00|3040|3037|3041.6|3039.6|3042.7|3040|3039.3|3036.4|302
1718860500000|2024-06-20 05:15:00|3042|3040|3041.2|3038.2|3042.3|3040.1|3038|3035.5|303
1718860800000|2024-06-20 05:20:00|3041.1|3038.1|3043.3|3040.3|3044.1|3041.7|3041|3038|315
1718861100000|2024-06-20 05:25:00|3043.2|3040.2|3049.2|3046.2|3049.2|3046.5|3042.6|3040.1|337
1718861400000|2024-06-20 05:30:00|3049.1|3046.1|3041.3|3038.3|3050.9|3048.5|3038|3035.5|1000
1718861700000|2024-06-20 05:35:00|3041.4|3038.4|3040.9|3038.9|3047|3044.3|3038.2|3036|745
1718862000000|2024-06-20 05:40:00|3041.1|3039.1|3038.4|3035.4|3041.5|3039.1|3036.5|3033.6|659
1718862300000|2024-06-20 05:45:00|3038.5|3035.5|3035.3|3032.3|3038.9|3036.2|3034|3031.5|644
1718862600000|2024-06-20 05:50:00|3035.2|3032.2|3031.7|3028.7|3035.5|3032.8|3030.4|3027.5|468
1718862900000|2024-06-20 05:55:00|3031.5|3028.5|3031.3|3028.3|3034.1|3031.4|3029.8|3026.9|601
1718863200000|2024-06-20 06:00:00|3031.2|3028.2|3036.7|3033.7|3036.9|3034.5|3031|3028.1|635
1718863500000|2024-06-20 06:05:00|3036.8|3033.8|3036|3033|3041|3038.5|3035.3|3032.8|639
1718863800000|2024-06-20 06:10:00|3035.7|3032.7|3034.2|3031.2|3036.6|3033.7|3032.3|3029.8|577
1718864100000|2024-06-20 06:15:00|3034.3|3031.3|3035.9|3032.9|3039.5|3037.1|3033.7|3031|626
1718864400000|2024-06-20 06:20:00|3036|3033|3038|3036|3038.7|3036.1|3033.9|3031.3|552
1718864700000|2024-06-20 06:25:00|3037.9|3035.9|3039.7|3037.7|3040.8|3038.8|3037.8|3035.8|582
1718865000000|2024-06-20 06:30:00|3039.8|3037.8|3038.5|3035.5|3040|3038|3036.4|3034|541
1718865300000|2024-06-20 06:35:00|3038.4|3035.4|3034.5|3031.5|3039|3036.4|3033.9|3031.4|445
1718865600000|2024-06-20 06:40:00|3034.6|3031.6|3034.5|3031.5|3035.6|3032.7|3032|3029.6|497
1718865900000|2024-06-20 06:45:00|3034.6|3031.6|3035.7|3032.7|3037.8|3034.9|3034.5|3031.5|715
1718866200000|2024-06-20 06:50:00|3035.8|3032.8|3034.3|3032.3|3039.9|3037.3|3034.3|3031.9|561
1718866500000|2024-06-20 06:55:00|3034.2|3032.2|3028.8|3026.8|3035.3|3032.4|3028.7|3026.2|493
1718866800000|2024-06-20 07:00:00|3028.9|3026.9|3035.3|3033.3|3035.6|3033.3|3028.6|3026|555
1718867100000|2024-06-20 07:05:00|3035.2|3033.2|3037.5|3034.5|3037.5|3035.1|3031.1|3029.1|511
1718867400000|2024-06-20 07:10:00|3037.6|3034.6|3033.5|3031.5|3039.2|3036.6|3031.9|3029.7|566
1718867700000|2024-06-20 07:15:00|3033.8|3031.8|3035.2|3033.2|3040.1|3037.7|3032.2|3029.7|613
1718868000000|2024-06-20 07:20:00|3035.3|3033.3|3036.4|3034.4|3039.3|3036.8|3035|3032.4|521
1718868300000|2024-06-20 07:25:00|3036.3|3034.3|3038|3036|3038.7|3036.4|3035.2|3033.2|352
1718868600000|2024-06-20 07:30:00|3038.1|3036.1|3038.7|3036.7|3039.9|3037.4|3036.2|3033.7|617
1718868900000|2024-06-20 07:35:00|3038.6|3036.6|3028.5|3026.5|3038.7|3036.6|3028.3|3025.8|603
1718869200000|2024-06-20 07:40:00|3028.7|3026.7|3029.8|3026.8|3032.3|3029.8|3028.1|3025.4|654
1718869500000|2024-06-20 07:45:00|3029.9|3026.9|3024.3|3022.3|3032.3|3029.4|3024.1|3021.8|574
1718869800000|2024-06-20 07:50:00|3024.2|3022.2|3029.9|3027.9|3031|3028.5|3023.7|3021.2|540
1718870100000|2024-06-20 07:55:00|3030|3028|3027.7|3025.7|3032.4|3030.1|3027.5|3025.5|484
1718870400000|2024-06-20 08:00:00|3027.5|3025.5|3024.2|3022.2|3029|3026.7|3023.6|3021.4|686
1718870700000|2024-06-20 08:05:00|3024.1|3022.1|3021.8|3019.8|3025.8|3023.5|3020.2|3017.7|747
1718871000000|2024-06-20 08:10:00|3021.7|3019.7|3020.6|3018.6|3023.7|3021.1|3018.7|3016.7|649
1718871300000|2024-06-20 08:15:00|3020.5|3018.5|3021.9|3018.9|3023.7|3020.9|3017.7|3015.2|664
1718871600000|2024-06-20 08:20:00|3022|3019|3022.5|3020.5|3024.6|3022|3021.1|3018.6|550
1718871900000|2024-06-20 08:25:00|3022.4|3020.4|3023.8|3021.8|3025.7|3023.2|3021.4|3019.4|541
1718872200000|2024-06-20 08:30:00|3023.7|3021.7|3023.4|3020.4|3025.7|3023.2|3019.8|3017.7|535
1718872500000|2024-06-20 08:35:00|3022.8|3020.8|3024.8|3022.8|3025.9|3023.5|3021.9|3019.3|416
1718872800000|2024-06-20 08:40:00|3024.7|3022.7|3021.4|3019.4|3025.1|3023|3021.3|3019.2|389
1718873100000|2024-06-20 08:45:00|3021.3|3019.3|3022.4|3020.4|3023.8|3021.3|3021.1|3018.9|339
1718873400000|2024-06-20 08:50:00|3022.5|3020.5|3021.2|3019.2|3023.4|3021|3018|3015.6|409
1718873700000|2024-06-20 08:55:00|3021.1|3019.1|3018.9|3016.9|3022|3019.2|3017.4|3015.4|405
1718874000000|2024-06-20 09:00:00|3018.8|3016.8|3019.5|3017.5|3021|3018.6|3017.3|3015.1|405
1718874300000|2024-06-20 09:05:00|3019.6|3017.6|3019.5|3017.5|3021.3|3018.6|3018.7|3016.3|313
1718874600000|2024-06-20 09:10:00|3019.6|3017.6|3018.8|3016.8|3021.6|3019.4|3018|3015.6|415
1718874900000|2024-06-20 09:15:00|3018.6|3016.6|3022.3|3020.3|3023.6|3021.2|3018.2|3015.9|352
1718875200000|2024-06-20 09:20:00|3022.1|3020.1|3022.3|3020.3|3023.7|3021.7|3021.2|3018.8|315
1718875500000|2024-06-20 09:25:00|3022.2|3020.2|3021.9|3018.9|3023.4|3021.4|3018.6|3016.6|486
1718875800000|2024-06-20 09:30:00|3021.7|3018.7|3026.9|3024.9|3027.6|3025.6|3021.2|3018.7|419
1718876100000|2024-06-20 09:35:00|3026.6|3024.6|3029.7|3026.7|3030.5|3028.5|3026.5|3024.5|461
1718876400000|2024-06-20 09:40:00|3029.6|3026.6|3029.4|3027.4|3032|3029.3|3027.3|3025.3|386
1718876700000|2024-06-20 09:45:00|3029.3|3027.3|3031|3029|3031.6|3029.4|3028.7|3026.7|289
1718877000000|2024-06-20 09:50:00|3031.1|3029.1|3030.8|3028.8|3032.4|3029.9|3029.6|3026.6|417
1718877300000|2024-06-20 09:55:00|3030.4|3028.4|3025.8|3023.8|3031.1|3028.4|3024.7|3022.6|402
1718877600000|2024-06-20 10:00:00|3025.9|3023.9|3025.7|3023.7|3028.5|3025.9|3023.4|3021|362
1718877900000|2024-06-20 10:05:00|3025.8|3023.8|3026.4|3024.4|3028.1|3025.6|3025.7|3023|316
1718878200000|2024-06-20 10:10:00|3026.3|3024.3|3024.6|3022.6|3028.6|3026.5|3024.3|3022.2|316
1718878500000|2024-06-20 10:15:00|3024.7|3022.7|3024.2|3022.2|3026.1|3023.5|3023.1|3021|327
1718878800000|2024-06-20 10:20:00|3024.3|3022.3|3025.9|3023.9|3027.3|3024.6|3023.5|3021.1|312
1718879100000|2024-06-20 10:25:00|3026|3024|3027.8|3025.8|3029.9|3027.4|3026|3023.8|412
1718879400000|2024-06-20 10:30:00|3027.9|3025.9|3028.8|3026.8|3029.8|3027.3|3027.1|3024.8|360
1718879700000|2024-06-20 10:35:00|3028.7|3026.7|3028.3|3026.3|3030|3027.6|3027.3|3025|359
1718880000000|2024-06-20 10:40:00|3028.4|3026.4|3029.7|3027.7|3030.2|3028.2|3028|3025.6|330
1718880300000|2024-06-20 10:45:00|3029.8|3027.8|3029.6|3027.6|3031.7|3029.4|3028.8|3026.3|332
1718880600000|2024-06-20 10:50:00|3029.7|3027.7|3031|3029|3031.9|3029.7|3029.4|3026.9|325
1718880900000|2024-06-20 10:55:00|3030.9|3028.9|3027.3|3024.3|3031.8|3029.2|3026.5|3024.1|329
1718881200000|2024-06-20 11:00:00|3026.3|3024.1|3023.6|3021.6|3026.5|3024.1|3021.2|3019|521
1718881500000|2024-06-20 11:05:00|3023.7|3021.7|3027.8|3025.8|3027.8|3025.8|3023.3|3021.3|341
1718881800000|2024-06-20 11:10:00|3027.4|3025.4|3028.1|3025.1|3028.6|3026.6|3025.2|3023.2|372
1718882100000|2024-06-20 11:15:00|3028|3025|3028.4|3025.4|3030.4|3027.9|3026.2|3023.8|377
1718882400000|2024-06-20 11:20:00|3027.7|3025.7|3027.4|3024.4|3029|3026.6|3025.5|3023.1|501
1718882700000|2024-06-20 11:25:00|3026.8|3024.8|3029.1|3027.1|3030.7|3028.4|3025.8|3023.8|332
1718883000000|2024-06-20 11:30:00|3029.3|3027.3|3028.5|3026.5|3032.4|3030.1|3028.1|3025.5|383
1718883300000|2024-06-20 11:35:00|3029.1|3026.1|3030.3|3028.3|3031.1|3028.6|3027|3024.4|348
1718883600000|2024-06-20 11:40:00|3030.2|3028.2|3029.2|3027.2|3032.7|3030.4|3029.2|3026.7|316
1718883900000|2024-06-20 11:45:00|3029.7|3026.7|3028.9|3025.9|3030.6|3028.3|3028.1|3025.7|370
1718884200000|2024-06-20 11:50:00|3028.8|3025.8|3031.3|3029.3|3032.6|3030.1|3027.6|3025.3|412
1718884500000|2024-06-20 11:55:00|3031.2|3029.2|3032.1|3030.1|3033.7|3031.1|3030.1|3027.5|414
1718884800000|2024-06-20 12:00:00|3032|3030|3032.6|3029.6|3034.4|3032.2|3030.1|3027.6|693
1718885100000|2024-06-20 12:05:00|3031.9|3029.9|3034|3032|3037.9|3035.7|3031.9|3029.2|698
1718885400000|2024-06-20 12:10:00|3034.1|3032.1|3024.6|3022.6|3035.6|3033.2|3024.4|3022.4|721
1718885700000|2024-06-20 12:15:00|3024.5|3022.5|3032|3029|3033.6|3031.2|3023.9|3021.9|589
1718886000000|2024-06-20 12:20:00|3031.5|3029.5|3038.1|3036.1|3038.9|3036.4|3030.4|3028.1|694
1718886300000|2024-06-20 12:25:00|3038.6|3035.6|3036.3|3033.3|3041.2|3039|3035|3032.5|725
1718886600000|2024-06-20 12:30:00|3036.5|3033.5|3036.6|3033.6|3041.5|3038.5|3035.1|3031.3|1133
1718886900000|2024-06-20 12:35:00|3036.8|3033.8|3028.9|3025.9|3038.9|3036.6|3028.5|3025.8|1021
1718887200000|2024-06-20 12:40:00|3029|3026|3024.2|3022.2|3031.6|3029|3023|3020.5|1262
1718887500000|2024-06-20 12:45:00|3024.3|3022.3|3020.9|3018.9|3025.7|3023.3|3019.7|3017|774
1718887800000|2024-06-20 12:50:00|3021.4|3018.4|3022.9|3020.9|3027.7|3025.3|3020.9|3018.4|1047
1718888100000|2024-06-20 12:55:00|3023|3021|3013|3010|3024|3021.5|3010|3007.1|1294
1718888400000|2024-06-20 13:00:00|3012.9|3009.9|3018.9|3016.9|3021.6|3019.4|3012.4|3009.4|1396
1718888700000|2024-06-20 13:05:00|3019.3|3016.3|3017.7|3014.7|3021.6|3019.6|3012.2|3010|1207
1718889000000|2024-06-20 13:10:00|3016.9|3013.9|3014.2|3011.2|3017.2|3014.8|3010.9|3008.4|904
1718889300000|2024-06-20 13:15:00|3014.3|3011.3|3012.3|3009.3|3014.4|3011.7|3007.3|3004.9|996
1718889600000|2024-06-20 13:20:00|3011.8|3009.8|3018.6|3016.6|3020.3|3018|3011|3008.6|1030
1718889900000|2024-06-20 13:25:00|3018.5|3016.5|3012.6|3010.6|3019.4|3017|3012|3009.7|804
1718890200000|2024-06-20 13:30:00|3013.9|3011.9|3009.9|3006.9|3017.6|3015.6|3003.4|3001.1|1393
1718890500000|2024-06-20 13:35:00|3010.3|3007.3|3018|3016|3018.6|3016.3|3008.3|3006.2|1265
1718890800000|2024-06-20 13:40:00|3018.1|3016.1|3031.3|3029.3|3032.4|3029.6|3017.5|3015.4|1370
1718891100000|2024-06-20 13:45:00|3031.5|3029.5|3031.8|3029.8|3034.1|3031.6|3023.6|3021.2|1214
1718891400000|2024-06-20 13:50:00|3032.2|3029.2|3035.5|3033.5|3037.2|3035.2|3031.1|3029.1|1153
1718891700000|2024-06-20 13:55:00|3035.6|3033.6|3037.7|3035.7|3037.7|3035.7|3033.2|3030.2|1043
1718892000000|2024-06-20 14:00:00|3038|3036|3039.3|3036.3|3042.4|3040.3|3035.2|3033.1|1237
1718892300000|2024-06-20 14:05:00|3039.2|3036.2|3041.2|3038.2|3044|3041.4|3034.1|3031.6|1250
1718892600000|2024-06-20 14:10:00|3041.5|3038.5|3040|3038|3044.5|3041.9|3035.7|3033.7|1072
1718892900000|2024-06-20 14:15:00|3040.9|3037.9|3047.8|3045.8|3048|3046|3039.2|3036.6|1060
1718893200000|2024-06-20 14:20:00|3048.5|3045.5|3050.7|3047.7|3056|3053.2|3047|3044.5|1428
1718893500000|2024-06-20 14:25:00|3050.8|3047.8|3058.2|3056.2|3060.2|3057.5|3048.6|3045.6|1269
1718893800000|2024-06-20 14:30:00|3058.7|3056.7|3061.8|3058.8|3066.4|3063.5|3056.6|3053.6|1156
1718894100000|2024-06-20 14:35:00|3061.7|3058.7|3060.1|3058.1|3065.1|3062.6|3058.9|3056.3|1000
1718894400000|2024-06-20 14:40:00|3060.6|3058.6|3066|3064|3066.9|3064.5|3057.4|3054.9|1035
1718894700000|2024-06-20 14:45:00|3065.8|3063.8|3067.7|3064.7|3069.7|3067.7|3060.5|3058|1037
1718895000000|2024-06-20 14:50:00|3067.9|3064.9|3073|3071|3073.7|3071.5|3067|3064.4|1016
1718895300000|2024-06-20 14:55:00|3073.1|3071.1|3074.1|3071.1|3076.7|3074.7|3072.4|3070.4|965
1718895600000|2024-06-20 15:00:00|3074.6|3071.6|3075.1|3073.1|3077|3074.6|3070.5|3068|1064
1718895900000|2024-06-20 15:05:00|3075|3073|3072.7|3070.7|3077.8|3075.7|3072.6|3070.6|899
1718896200000|2024-06-20 15:10:00|3073.1|3071.1|3059.5|3057.5|3073.7|3071.6|3059.1|3056.7|1213
1718896500000|2024-06-20 15:15:00|3060.6|3057.6|3063.6|3061.6|3067.2|3064.7|3058.4|3056.4|1136
1718896800000|2024-06-20 15:20:00|3063.5|3061.5|3058.1|3056.1|3063.7|3061.5|3057|3055|1004
1718897100000|2024-06-20 15:25:00|3058.2|3056.2|3052.2|3049.2|3060.1|3057.8|3052|3049.2|816
1718897400000|2024-06-20 15:30:00|3051.7|3049.7|3062.6|3060.6|3063.7|3061.7|3049.3|3047.1|957
1718897700000|2024-06-20 15:35:00|3062.5|3060.5|3060.6|3058.6|3065|3063|3060|3057.5|655
1718898000000|2024-06-20 15:40:00|3060.4|3058.4|3064.6|3061.6|3066|3063.8|3060.4|3058.4|632
1718898300000|2024-06-20 15:45:00|3064.4|3062.4|3062.2|3060.2|3067.7|3065.2|3062.1|3060.1|589
1718898600000|2024-06-20 15:50:00|3062|3060|3066|3064|3066.3|3064.3|3061|3058|625
1718898900000|2024-06-20 15:55:00|3066.1|3064.1|3060.2|3058.2|3066.9|3064.5|3059.4|3057.4|562
1718899200000|2024-06-20 16:00:00|3060.4|3058.4|3058|3056|3061.2|3058.8|3056|3054|733
1718899500000|2024-06-20 16:05:00|3057.7|3055.7|3061.7|3059.7|3062.5|3060.5|3057.5|3055.5|479
1718899800000|2024-06-20 16:10:00|3062|3060|3062.6|3060.6|3065.3|3063.3|3061.4|3059.1|528
1718900100000|2024-06-20 16:15:00|3062.7|3060.7|3066.1|3064.1|3066.6|3064.6|3062|3060|442
1718900400000|2024-06-20 16:20:00|3066|3064|3064.9|3062.9|3066.5|3064.5|3063.4|3061.4|444
1718900700000|2024-06-20 16:25:00|3065.2|3063.2|3066.5|3064.5|3068.6|3066.6|3065|3063|458
1718901000000|2024-06-20 16:30:00|3066.7|3064.7|3067.9|3065.9|3070.6|3068.6|3066.4|3064|579
1718901300000|2024-06-20 16:35:00|3067.8|3065.8|3064.4|3062.4|3068.5|3066.5|3063.8|3061.7|562
1718901600000|2024-06-20 16:40:00|3064.6|3062.6|3069.9|3067.9|3070|3068|3064.6|3062.6|444
1718901900000|2024-06-20 16:45:00|3069.8|3067.8|3073.8|3071.8|3074.2|3072.2|3068|3066|404
1718902200000|2024-06-20 16:50:00|3073.7|3071.7|3074.1|3072.1|3074.8|3072.8|3072.7|3070.6|457
1718902500000|2024-06-20 16:55:00|3074.2|3072.2|3075.2|3073.2|3077.9|3075.9|3073.9|3071.9|609
1718902800000|2024-06-20 17:00:00|3075.1|3073.1|3074.3|3072.3|3075.4|3073.4|3070.6|3068.6|578
1718903100000|2024-06-20 17:05:00|3074.2|3072.2|3076.9|3074.9|3077.7|3075.7|3073.4|3070.8|598
1718903400000|2024-06-20 17:10:00|3076.8|3074.8|3076.1|3074.1|3078.4|3076.1|3075.1|3073|535
1718903700000|2024-06-20 17:15:00|3076.2|3074.2|3077.5|3075.5|3077.6|3075.6|3073.4|3071.4|456
1718904000000|2024-06-20 17:20:00|3077.2|3075.2|3075.9|3073.9|3079.2|3077.1|3075.4|3073.4|535
1718904300000|2024-06-20 17:25:00|3075.8|3073.8|3072.6|3070.6|3075.8|3073.8|3071|3069|640
1718904600000|2024-06-20 17:30:00|3072.3|3070.3|3073.3|3071.3|3074.8|3072.8|3071.3|3069.3|446
1718904900000|2024-06-20 17:35:00|3073.4|3071.4|3071.9|3069.9|3075.3|3073.3|3071.7|3069.7|412
1718905200000|2024-06-20 17:40:00|3071.8|3069.8|3071.8|3069.8|3072.8|3070.8|3069.6|3067.6|439
1718905500000|2024-06-20 17:45:00|3071.4|3069.4|3072.3|3070.3|3072.7|3070.7|3070.8|3068.8|373
1718905800000|2024-06-20 17:50:00|3072.2|3070.2|3072.4|3070.4|3073|3071|3070.8|3068.7|269
1718906100000|2024-06-20 17:55:00|3072.5|3070.5|3075.2|3073.2|3075.4|3073.4|3071|3069|275
1718906400000|2024-06-20 18:00:00|3075.4|3073.4|3077.6|3075.6|3077.9|3075.9|3074.1|3072.1|469
1718906700000|2024-06-20 18:05:00|3077.3|3075.3|3074.6|3072.6|3079.2|3077.2|3073.9|3071.9|448
1718907000000|2024-06-20 18:10:00|3074.7|3072.7|3077.4|3075.4|3077.9|3075.9|3074.4|3072.4|303
1718907300000|2024-06-20 18:15:00|3077.3|3075.3|3078.2|3076.2|3078.6|3076.6|3076.5|3074.5|216
1718907600000|2024-06-20 18:20:00|3078.1|3076.1|3079.7|3077.7|3080.2|3078.2|3077.3|3075.3|404
1718907900000|2024-06-20 18:25:00|3079.4|3077.4|3078.3|3076.3|3080.2|3078.2|3078|3076|432
1718908200000|2024-06-20 18:30:00|3078.2|3076.2|3076.9|3074.9|3078.5|3076.5|3076.5|3074.3|305
1718908500000|2024-06-20 18:35:00|3076.8|3074.8|3075.7|3073.7|3078|3076|3075.5|3073.5|306
1718908800000|2024-06-20 18:40:00|3075.5|3073.5|3072.8|3070.8|3076.6|3074.6|3071.7|3069.7|375
1718909100000|2024-06-20 18:45:00|3072.7|3070.7|3072.4|3070.4|3074.3|3072.3|3071.7|3069.7|293
1718909400000|2024-06-20 18:50:00|3072.6|3070.6|3073.5|3071.5|3073.6|3071.6|3070.6|3068.6|254
1718909700000|2024-06-20 18:55:00|3073.4|3071.4|3072.7|3070.7|3074.9|3072.6|3072.7|3070.7|220
1718910000000|2024-06-20 19:00:00|3072.6|3070.6|3070.3|3068.3|3074.4|3072.4|3070|3067.6|301
1718910300000|2024-06-20 19:05:00|3070.2|3068.2|3070.8|3068.8|3071.5|3069.3|3069.9|3067.9|264
1718910600000|2024-06-20 19:10:00|3070.9|3068.9|3073.6|3071.6|3073.9|3071.9|3070.4|3068.4|228
1718910900000|2024-06-20 19:15:00|3073.7|3071.7|3071.6|3069.6|3073.9|3071.9|3071.3|3069.3|191
1718911200000|2024-06-20 19:20:00|3071.7|3069.7|3069.5|3067.5|3072|3070|3068.4|3066.4|323
1718911500000|2024-06-20 19:25:00|3069.4|3067.4|3070.5|3068.5|3071.3|3069.3|3069.4|3067.4|254
1718911800000|2024-06-20 19:30:00|3070.7|3068.7|3068.7|3066.7|3070.7|3068.7|3068.3|3066.3|215
1718912100000|2024-06-20 19:35:00|3068.5|3066.5|3070.3|3068.3|3071.3|3069.3|3068.2|3066.2|192
1718912400000|2024-06-20 19:40:00|3070.2|3068.2|3069.5|3067.5|3070.5|3068.5|3069.4|3067.4|200
1718912700000|2024-06-20 19:45:00|3069.6|3067.6|3071.2|3069.2|3071.9|3069.9|3069.4|3067.4|209
1718913000000|2024-06-20 19:50:00|3071.1|3069.1|3073.5|3071.5|3074.2|3072.2|3071.1|3069.1|263
1718913300000|2024-06-20 19:55:00|3073.3|3071.3|3069.2|3067.2|3073.3|3071.3|3069.1|3066.6|384
1718913600000|2024-06-20 20:00:00|3069.6|3067.6|3070.1|3068.1|3071.2|3069.2|3068.4|3066.4|248
1718913900000|2024-06-20 20:05:00|3070.2|3068.2|3070.7|3068.7|3071.1|3068.9|3068.9|3066.9|135
1718914200000|2024-06-20 20:10:00|3070.5|3068.5|3070.1|3068.1|3071.2|3069.2|3070|3068|123
1718914500000|2024-06-20 20:15:00|3070.2|3068.2|3072.4|3070.4|3073|3071|3070.2|3068.2|195
1718914800000|2024-06-20 20:20:00|3072.3|3070.3|3071.6|3069.6|3072.8|3070.8|3071.4|3069.4|126
1718915100000|2024-06-20 20:25:00|3071.5|3069.5|3071.4|3069.4|3071.9|3069.9|3070.9|3068.9|128
1718915400000|2024-06-20 20:30:00|3071.3|3069.3|3070.8|3068.8|3071.4|3069.4|3070.1|3068.1|117
1718915700000|2024-06-20 20:35:00|3070.9|3068.9|3071.6|3069.6|3072.5|3070.2|3070.7|3068.7|95
1718916000000|2024-06-20 20:40:00|3071.4|3069.4|3073.2|3071.2|3073.4|3071.2|3071.4|3069.4|111
1718916300000|2024-06-20 20:45:00|3073.5|3070.5|3074.1|3072.1|3074.6|3072.2|3072.6|3070|62
1718916600000|2024-06-20 20:50:00|3073.6|3071.6|3073.8|3071.8|3074.8|3072.8|3073.2|3071.2|97
1718916900000|2024-06-20 20:55:00|3073.9|3071.9|3075.3|3072.3|3075.9|3073|3073.8|3070.9|123
1718920800000|2024-06-20 22:00:00|3074.7|3071.7|3074.4|3071.4|3074.9|3071.9|3072|3069|119
1718921100000|2024-06-20 22:05:00|3074.2|3071.2|3071.8|3068.8|3074.4|3071.4|3071.8|3068.8|105
1718921400000|2024-06-20 22:10:00|3071.9|3068.9|3074.2|3071.2|3074.5|3071.9|3071.7|3068.7|155
1718921700000|2024-06-20 22:15:00|3074|3071|3075.6|3072.6|3076.6|3074|3074|3071|172
1718922000000|2024-06-20 22:20:00|3075.8|3072.8|3076.4|3073.4|3076.6|3073.9|3073.9|3071.1|269
1718922300000|2024-06-20 22:25:00|3076.3|3073.3|3076.6|3073.6|3077.6|3074.6|3075.6|3072.6|172
1718922600000|2024-06-20 22:30:00|3076.7|3073.7|3075.8|3072.8|3077.2|3074.2|3075.3|3072.6|135
1718922900000|2024-06-20 22:35:00|3076|3073|3074.7|3071.7|3076.3|3073.3|3074.2|3071.2|211
1718923200000|2024-06-20 22:40:00|3074.6|3071.6|3074|3071|3075.3|3072.3|3073.3|3070.3|136
1718923500000|2024-06-20 22:45:00|3074.1|3071.1|3075.9|3072.9|3075.9|3073|3073.5|3070.5|154
1718923800000|2024-06-20 22:50:00|3075.6|3072.6|3076.1|3073.1|3076.3|3073.3|3074.6|3072|72
1718924100000|2024-06-20 22:55:00|3076|3073|3077.4|3074.4|3077.8|3074.9|3075.8|3072.8|92
1718924400000|2024-06-20 23:00:00|3076.8|3074.8|3078|3075|3078|3075.3|3076.4|3073.4|78
1718924700000|2024-06-20 23:05:00|3077.9|3074.9|3078.9|3075.9|3080|3077.2|3077.8|3074.8|103
1718925000000|2024-06-20 23:10:00|3079.2|3076.2|3079.8|3076.8|3080.4|3077.6|3078.1|3075.6|115
1718925300000|2024-06-20 23:15:00|3079.7|3076.7|3079.4|3077.4|3080.4|3077.8|3079|3076.4|78
1718925600000|2024-06-20 23:20:00|3079.6|3077.6|3080.6|3077.6|3081.4|3078.7|3079.6|3076.9|142
1718925900000|2024-06-20 23:25:00|3080.5|3077.5|3079.7|3076.7|3080.8|3078.2|3079|3076.4|166
1718926200000|2024-06-20 23:30:00|3079.8|3076.8|3079.6|3076.6|3079.9|3077.6|3077.6|3074.9|198
1718926500000|2024-06-20 23:35:00|3079.1|3077.1|3079.7|3076.7|3079.7|3077.1|3078|3075.3|110
1718926800000|2024-06-20 23:40:00|3079.8|3076.8|3078.7|3075.7|3079.9|3076.9|3078.6|3075.6|109
1718927100000|2024-06-20 23:45:00|3078.8|3075.8|3078.3|3075.3|3079|3076.1|3077.2|3074.2|210
1718927400000|2024-06-20 23:50:00|3078.2|3075.2|3077.1|3074.1|3078.6|3075.6|3076.9|3074|62
1718927700000|2024-06-20 23:55:00|3077|3074|3078.1|3075.1|3079.2|3076.4|3076.5|3073.7|140
1718928000000|2024-06-21 00:00:00|3078|3075|3077.9|3075.9|3080.2|3077.3|3077.5|3074.8|220
1718928300000|2024-06-21 00:05:00|3078|3076|3081.3|3078.3|3081.3|3078.6|3076.9|3074.6|116
1718928600000|2024-06-21 00:10:00|3080.6|3078.6|3080|3077|3081.3|3078.6|3078.7|3076.4|169
1718928900000|2024-06-21 00:15:00|3079.9|3076.9|3078.2|3076.2|3080.5|3077.8|3077.2|3074.8|202
1718929200000|2024-06-21 00:20:00|3078.9|3075.9|3080.9|3077.9|3081.3|3078.6|3078.4|3075.8|124
1718929500000|2024-06-21 00:25:00|3080.1|3078.1|3080.7|3077.7|3081.4|3078.8|3079.8|3077.1|201
1718929800000|2024-06-21 00:30:00|3080.6|3077.6|3082.6|3079.6|3083.8|3080.8|3080.4|3077.4|265
1718930100000|2024-06-21 00:35:00|3082.5|3079.5|3082.8|3079.8|3082.9|3080.3|3078.1|3075.4|260
1718930400000|2024-06-21 00:40:00|3082.6|3079.6|3082.3|3080.3|3083.7|3081.1|3081.2|3078.5|211
1718930700000|2024-06-21 00:45:00|3082.2|3080.2|3084|3082|3084.8|3082|3079.9|3077.3|222
1718931000000|2024-06-21 00:50:00|3083.9|3081.9|3083.8|3080.8|3085.7|3082.7|3083|3080.4|261
1718931300000|2024-06-21 00:55:00|3083.7|3080.7|3084.7|3081.7|3085.7|3082.9|3082.1|3079.1|333
1718931600000|2024-06-21 01:00:00|3084.8|3081.8|3075.1|3072.1|3086.8|3084.1|3073.7|3070.7|1099
1718931900000|2024-06-21 01:05:00|3075.3|3072.3|3073.9|3070.9|3081.2|3078.6|3073.7|3070.7|788
1718932200000|2024-06-21 01:10:00|3074.1|3071.1|3071.8|3068.8|3078.8|3075.9|3071.1|3068.1|661
1718932500000|2024-06-21 01:15:00|3071.9|3068.9|3066.8|3063.8|3071.9|3068.9|3061.1|3058.1|1101
1718932800000|2024-06-21 01:20:00|3066.7|3063.7|3068.8|3065.8|3069.1|3066.1|3064.9|3061.9|716
1718933100000|2024-06-21 01:25:00|3068.7|3065.7|3069.2|3066.2|3071.6|3068.6|3067.2|3064.2|595
1718933400000|2024-06-21 01:30:00|3069|3066|3055.2|3052.2|3069.4|3066.4|3053.6|3050.6|869
1718933700000|2024-06-21 01:35:00|3055.7|3052.7|3055.4|3052.4|3060|3057|3054.8|3051.8|763
1718934000000|2024-06-21 01:40:00|3055.3|3052.3|3057.2|3054.2|3059|3056|3054.8|3051.8|656
1718934300000|2024-06-21 01:45:00|3057.5|3054.5|3054.2|3052.2|3059.7|3057.2|3051.8|3048.8|749
1718934600000|2024-06-21 01:50:00|3054.1|3052.1|3053.6|3050.6|3054.3|3052.2|3048.2|3045.8|763
1718934900000|2024-06-21 01:55:00|3053.7|3050.7|3054.6|3051.6|3055.9|3053|3052.7|3049.7|631
1718935200000|2024-06-21 02:00:00|3054.7|3051.7|3058.5|3055.5|3058.6|3055.6|3052.9|3049.9|597
1718935500000|2024-06-21 02:05:00|3058.3|3055.3|3057.4|3054.4|3060.5|3057.5|3056.3|3053.6|401
1718935800000|2024-06-21 02:10:00|3057.2|3054.2|3058.4|3055.4|3058.8|3055.8|3055.1|3052.1|428
1718936100000|2024-06-21 02:15:00|3058.5|3055.5|3057.1|3054.1|3059|3056|3056.7|3054|227
1718936400000|2024-06-21 02:20:00|3057.2|3054.2|3059.5|3056.5|3060|3057|3056.6|3053.8|249
1718936700000|2024-06-21 02:25:00|3059.2|3056.2|3059.7|3056.7|3060.1|3057.1|3058.1|3055.1|226
1718937000000|2024-06-21 02:30:00|3059.6|3056.6|3056.6|3053.6|3059.6|3056.6|3052.1|3049.4|626
1718937300000|2024-06-21 02:35:00|3056.5|3053.5|3057|3054|3059.5|3056.5|3055.4|3052.4|426
1718937600000|2024-06-21 02:40:00|3057.1|3054.1|3054.5|3051.5|3057.2|3054.3|3053.5|3050.5|485
1718937900000|2024-06-21 02:45:00|3054.2|3051.2|3050.1|3047.1|3055.3|3052.3|3048.4|3045.4|664
1718938200000|2024-06-21 02:50:00|3050.2|3047.2|3050.9|3047.9|3051.7|3048.7|3048.9|3045.9|456
1718938500000|2024-06-21 02:55:00|3051.4|3048.4|3054.3|3051.3|3054.3|3051.5|3050.9|3047.9|333
1718938800000|2024-06-21 03:00:00|3053.9|3050.9|3052.6|3049.6|3055.5|3052.5|3051.3|3048.4|336
1718939100000|2024-06-21 03:05:00|3052.7|3049.7|3052.5|3049.5|3054.8|3051.8|3051.4|3048.4|332
1718939400000|2024-06-21 03:10:00|3052.4|3049.4|3055.7|3052.7|3056.4|3053.4|3052.2|3049.2|507
1718939700000|2024-06-21 03:15:00|3055.2|3052.2|3055.7|3052.7|3056.3|3053.3|3053.8|3050.8|418
1718940000000|2024-06-21 03:20:00|3055.6|3052.6|3057.1|3054.1|3057.9|3054.9|3054.2|3051.2|339
1718940300000|2024-06-21 03:25:00|3057|3054|3059.2|3056.2|3059.3|3056.3|3056.1|3053.1|362
1718940600000|2024-06-21 03:30:00|3059.1|3056.1|3060.3|3057.3|3061.2|3058.2|3058.3|3055.3|209
1718940900000|2024-06-21 03:35:00|3060.2|3057.2|3061.1|3058.1|3061.8|3058.8|3059.8|3056.8|168
1718941200000|2024-06-21 03:40:00|3061.3|3058.3|3061.8|3058.8|3062|3059|3060.2|3057.2|159
1718941500000|2024-06-21 03:45:00|3061.7|3058.7|3060.3|3057.3|3061.9|3058.9|3058.4|3055.4|173
1718941800000|2024-06-21 03:50:00|3060.5|3057.5|3062.9|3059.9|3063|3060|3059.9|3056.9|173
1718942100000|2024-06-21 03:55:00|3062.8|3059.8|3063.3|3060.3|3063.6|3060.6|3062.2|3059.2|160
1718942400000|2024-06-21 04:00:00|3063|3060|3062.3|3059.3|3063.2|3060.2|3061.3|3058.3|124
1718942700000|2024-06-21 04:05:00|3062.4|3059.4|3063.2|3060.2|3063.6|3061.2|3061.6|3058.9|120
1718943000000|2024-06-21 04:10:00|3063|3060|3062.2|3059.2|3063.6|3060.8|3061.9|3059|121
1718943300000|2024-06-21 04:15:00|3062.1|3060.1|3063.4|3060.4|3063.5|3061.1|3062.1|3059.3|116
1718943600000|2024-06-21 04:20:00|3063.5|3060.5|3062.5|3059.5|3063.7|3061.2|3062.3|3059.3|105
1718943900000|2024-06-21 04:25:00|3062.6|3059.6|3061.6|3058.6|3063.1|3060.1|3061.5|3058.5|99
1718944200000|2024-06-21 04:30:00|3061.9|3058.9|3061.6|3058.6|3062.1|3059.3|3060.2|3057.5|111
1718944500000|2024-06-21 04:35:00|3061.7|3058.7|3063.1|3060.1|3063.4|3060.4|3061.2|3058.6|122
1718944800000|2024-06-21 04:40:00|3063|3060|3062.7|3059.7|3064.1|3061.7|3061.4|3058.8|149
1718945100000|2024-06-21 04:45:00|3063|3060|3064.1|3061.1|3064.2|3061.6|3062.3|3059.4|148
1718945400000|2024-06-21 04:50:00|3064.2|3061.2|3062.4|3059.4|3064.2|3061.6|3061.6|3058.9|160
1718945700000|2024-06-21 04:55:00|3062.5|3059.5|3063.1|3060.1|3063.3|3060.3|3062.1|3059.1|112
1718946000000|2024-06-21 05:00:00|3062.9|3059.9|3063.4|3060.4|3063.7|3060.7|3061.5|3058.5|215
1718946300000|2024-06-21 05:05:00|3063.3|3060.3|3064.5|3061.5|3064.6|3061.6|3062.7|3059.7|176
1718946600000|2024-06-21 05:10:00|3064.6|3061.6|3062.2|3059.2|3064.6|3061.6|3061.6|3058.6|107
1718946900000|2024-06-21 05:15:00|3062.1|3059.1|3063.6|3060.6|3063.7|3060.7|3062|3059|125
1718947200000|2024-06-21 05:20:00|3063.5|3060.5|3063.6|3060.6|3064.2|3061.6|3063|3060.1|173
1718947500000|2024-06-21 05:25:00|3063.7|3060.7|3064|3061|3064.7|3062|3063|3060|159
1718947800000|2024-06-21 05:30:00|3064.1|3061.1|3063.8|3060.8|3066.2|3063.2|3061.8|3058.8|617
1718948100000|2024-06-21 05:35:00|3063.9|3060.9|3064.9|3061.9|3065.9|3062.9|3060.7|3057.7|401
1718948400000|2024-06-21 05:40:00|3064.8|3061.8|3063.5|3060.5|3065.7|3062.7|3062.1|3059.1|396
1718948700000|2024-06-21 05:45:00|3062.9|3059.9|3063.5|3061.5|3064.1|3062.1|3061.6|3058.8|347
1718949000000|2024-06-21 05:50:00|3064.1|3061.1|3067.9|3064.9|3069.5|3067|3063.5|3061.1|533
1718949300000|2024-06-21 05:55:00|3067.6|3064.6|3066.2|3063.2|3069|3066.3|3065.9|3062.9|464
1718949600000|2024-06-21 06:00:00|3066|3063|3062.2|3059.2|3066.2|3063.2|3061.4|3058.8|535
1718949900000|2024-06-21 06:05:00|3062.1|3059.1|3056.5|3054.5|3063.4|3060.4|3056.1|3053.1|487
1718950200000|2024-06-21 06:10:00|3056.4|3054.4|3059.8|3056.8|3060.3|3057.6|3055.1|3052.5|581
1718950500000|2024-06-21 06:15:00|3059.9|3057.8|3057.9|3054.9|3062.7|3059.7|3056.6|3053.6|624
1718950800000|2024-06-21 06:20:00|3058.1|3055.1|3054.9|3051.9|3060.6|3058.1|3053.2|3050.2|571
1718951100000|2024-06-21 06:25:00|3054.8|3051.8|3047.8|3044.8|3055.3|3052.8|3045.3|3042.3|692
1718951400000|2024-06-21 06:30:00|3047.9|3044.9|3042.5|3040.5|3051.9|3048.9|3040|3037.5|729
1718951700000|2024-06-21 06:35:00|3043.2|3040.2|3042.4|3039.4|3044.7|3041.8|3035.7|3033.2|787
1718952000000|2024-06-21 06:40:00|3042.2|3039.2|3036.4|3033.4|3043.4|3041.3|3035.3|3032.7|766
1718952300000|2024-06-21 06:45:00|3036.2|3033.2|3035.8|3032.8|3039.5|3036.9|3033.6|3031|744
1718952600000|2024-06-21 06:50:00|3035.9|3032.9|3039.5|3036.5|3040.5|3037.6|3035.6|3032.9|721
1718952900000|2024-06-21 06:55:00|3038.7|3036.7|3037.5|3035.5|3040.1|3037.5|3036.9|3034|690
1718953200000|2024-06-21 07:00:00|3037.4|3035.4|3034.4|3032.4|3037.4|3035.4|3034.2|3032.2|480
1718953500000|2024-06-21 07:05:00|3034.3|3032.3|3037.6|3035.6|3037.7|3035.7|3034.1|3032|597
1718953800000|2024-06-21 07:10:00|3037.5|3035.5|3034.4|3031.4|3037.8|3035.8|3033.4|3030.8|337
1718954100000|2024-06-21 07:15:00|3034.3|3031.3|3031.5|3029.5|3034.7|3032.7|3028.1|3025.5|651
1718954400000|2024-06-21 07:20:00|3031.6|3029.6|3025.4|3023.4|3032.1|3030.1|3025.1|3023.1|534
1718954700000|2024-06-21 07:25:00|3025.3|3023.3|3031.8|3029.8|3033.4|3030.9|3024.8|3022.8|534
1718955000000|2024-06-21 07:30:00|3031.7|3029.7|3032.2|3030.2|3035|3032.8|3028.5|3026.5|774
1718955300000|2024-06-21 07:35:00|3032.1|3030.1|3033.1|3031.1|3034.8|3032.8|3029.9|3027.9|537
1718955600000|2024-06-21 07:40:00|3033.2|3031.2|3037.2|3035.2|3037.7|3035.3|3032.3|3030.2|522
1718955900000|2024-06-21 07:45:00|3037.1|3035.1|3039.5|3037.5|3040.6|3038.6|3036.1|3034.1|485
1718956200000|2024-06-21 07:50:00|3039.4|3037.4|3040.3|3038.3|3041.3|3039.2|3038.7|3036.7|486
1718956500000|2024-06-21 07:55:00|3040.2|3038.2|3037.6|3035.6|3040.9|3038.7|3036.7|3034.3|523
1718956800000|2024-06-21 08:00:00|3037.7|3035.7|3041.3|3039.3|3041.3|3039.3|3035.8|3033.8|494
1718957100000|2024-06-21 08:05:00|3041.1|3039.1|3042.4|3040.4|3045|3042.5|3041.1|3039.1|478
1718957400000|2024-06-21 08:10:00|3042.6|3040.6|3044.9|3042.9|3045.4|3043.4|3042.2|3039.7|362
1718957700000|2024-06-21 08:15:00|3045.2|3042.2|3042.5|3040.5|3047|3044.6|3041.5|3039.4|420
1718958000000|2024-06-21 08:20:00|3042.3|3040.3|3046.2|3044.2|3047|3045|3042.3|3040.3|368
1718958300000|2024-06-21 08:25:00|3046.1|3044.1|3047.1|3045.1|3047.9|3045.9|3043.8|3041.4|375
1718958600000|2024-06-21 08:30:00|3046.5|3044.5|3047.4|3045.4|3048|3046|3045.8|3043.8|480
1718958900000|2024-06-21 08:35:00|3047.6|3045.6|3048|3046|3049.2|3047.2|3047.4|3045.4|401
1718959200000|2024-06-21 08:40:00|3048.1|3046.1|3047.7|3044.7|3049.6|3047.6|3045.7|3043.7|319
1718959500000|2024-06-21 08:45:00|3047.8|3044.8|3050.9|3048.9|3051.6|3049.2|3046.7|3044.2|375
1718959800000|2024-06-21 08:50:00|3051|3049|3050.4|3048.4|3051.5|3049.2|3049|3046.7|324
1718960100000|2024-06-21 08:55:00|3050.2|3048.2|3046.6|3044.6|3050.2|3048.2|3045.1|3043.1|458
1718960400000|2024-06-21 09:00:00|3046.7|3044.7|3046.4|3044.4|3048.3|3046.3|3045.2|3042.9|336
1718960700000|2024-06-21 09:05:00|3046.3|3044.3|3049.2|3047.2|3049.4|3047.4|3046|3044|307
1718961000000|2024-06-21 09:10:00|3049.4|3047.4|3049|3047|3050.8|3048.8|3048.3|3046.3|315
1718961300000|2024-06-21 09:15:00|3048.9|3046.9|3045.6|3043.6|3049.5|3047.5|3044.8|3042.7|293
1718961600000|2024-06-21 09:20:00|3045.9|3043.9|3044.4|3042.4|3046.2|3044.1|3043.6|3041.6|299
1718961900000|2024-06-21 09:25:00|3044.6|3042.6|3044.9|3042.9|3045.7|3043.7|3044|3042|277
1718962200000|2024-06-21 09:30:00|3045|3043|3045.4|3043.4|3046.7|3044.5|3044.1|3041.8|373
1718962500000|2024-06-21 09:35:00|3045.5|3043.5|3045.3|3043.3|3045.8|3043.8|3043.7|3041.4|317
1718962800000|2024-06-21 09:40:00|3045.2|3043.2|3045.4|3043.4|3047.5|3045.3|3044.7|3042.7|273
1718963100000|2024-06-21 09:45:00|3045.5|3043.5|3041.2|3039.2|3046.6|3044.6|3040.5|3038.4|268
1718963400000|2024-06-21 09:50:00|3041.3|3039.3|3041.6|3039.6|3042.9|3040.4|3038.2|3036.1|287
1718963700000|2024-06-21 09:55:00|3041.9|3039.9|3043.9|3041.9|3044.2|3042|3040.4|3038.4|312
1718964000000|2024-06-21 10:00:00|3044|3042|3039.5|3037.5|3044.1|3042|3039.3|3037.3|297
1718964300000|2024-06-21 10:05:00|3039.4|3037.4|3041.7|3039.7|3042.8|3040.3|3037.9|3035.9|356
1718964600000|2024-06-21 10:10:00|3041.6|3039.6|3041|3039|3042.3|3039.8|3039.1|3037.1|320
1718964900000|2024-06-21 10:15:00|3041.2|3039.2|3041.4|3039.4|3041.9|3039.5|3039.8|3037.6|228
1718965200000|2024-06-21 10:20:00|3041.3|3039.3|3044.9|3042.9|3045|3043|3040.5|3038.5|235
1718965500000|2024-06-21 10:25:00|3045|3043|3041.8|3039.8|3046|3044|3041.1|3039.1|301
1718965800000|2024-06-21 10:30:00|3041.6|3039.6|3041.3|3039.3|3041.8|3039.6|3039.5|3037.5|269
1718966100000|2024-06-21 10:35:00|3041.4|3039.4|3044.4|3042.4|3044.7|3042.7|3041.3|3039|290
1718966400000|2024-06-21 10:40:00|3044.5|3042.5|3047.3|3045.3|3047.4|3045.4|3044.5|3042.5|227
1718966700000|2024-06-21 10:45:00|3047.2|3045.2|3045.4|3043.4|3047.6|3045.6|3045.3|3043.3|230
1718967000000|2024-06-21 10:50:00|3045.3|3043.3|3047|3044|3047.5|3045.4|3045|3042.7|352
1718967300000|2024-06-21 10:55:00|3046.4|3044.4|3046.3|3044.3|3046.8|3044.6|3044.9|3042.4|280
1718967600000|2024-06-21 11:00:00|3046|3044|3047.6|3045.6|3048.3|3045.9|3044.7|3042.7|353
1718967900000|2024-06-21 11:05:00|3047.3|3045.3|3048|3046|3048.9|3046.9|3046.7|3044.6|316
1718968200000|2024-06-21 11:10:00|3048.2|3046.2|3046.9|3044.9|3049.8|3047.2|3043.2|3041.2|404
1718968500000|2024-06-21 11:15:00|3046.8|3044.8|3048.4|3046.4|3048.9|3046.9|3045.5|3043|272
1718968800000|2024-06-21 11:20:00|3048.3|3046.3|3049|3047|3050.7|3048.1|3047.7|3045.7|314
1718969100000|2024-06-21 11:25:00|3048.9|3046.9|3051.2|3049.2|3051.7|3049.7|3047.5|3045.5|294
1718969400000|2024-06-21 11:30:00|3051.1|3049.1|3052.4|3050.4|3052.8|3050.6|3049.8|3047.7|259
1718969700000|2024-06-21 11:35:00|3052.3|3050.3|3056|3054|3058|3056|3052|3050|393
1718970000000|2024-06-21 11:40:00|3055.9|3053.9|3050.8|3047.8|3056.9|3054.6|3049.7|3047.7|366
1718970300000|2024-06-21 11:45:00|3050.7|3047.7|3054.9|3052.9|3055.5|3053.5|3048.6|3046.6|328
1718970600000|2024-06-21 11:50:00|3054.8|3052.8|3055.5|3053.5|3057.8|3055.8|3054.8|3052.8|374
1718970900000|2024-06-21 11:55:00|3055.6|3053.6|3055.8|3053.8|3057.3|3055.3|3054.3|3051.9|332
1718971200000|2024-06-21 12:00:00|3056.2|3054.2|3055.8|3053.8|3058.2|3056.2|3051.7|3049.7|549
1718971500000|2024-06-21 12:05:00|3055.9|3053.9|3055.8|3053.8|3055.9|3053.9|3053|3050.9|431
1718971800000|2024-06-21 12:10:00|3055.4|3053.4|3051.3|3049.3|3055.4|3053.4|3050.8|3048.6|593
1718972100000|2024-06-21 12:15:00|3051.2|3049.2|3051.3|3049.3|3054.9|3052.9|3050.9|3048.6|504
1718972400000|2024-06-21 12:20:00|3051.2|3049.2|3047.5|3045.5|3053.1|3050.6|3046.8|3044.8|710
1718972700000|2024-06-21 12:25:00|3047.7|3045.7|3040.2|3038.2|3047.7|3045.7|3039.7|3037.5|786
1718973000000|2024-06-21 12:30:00|3040.5|3038.5|3034.5|3032.5|3040.5|3038.5|3028.1|3026.1|862
1718973300000|2024-06-21 12:35:00|3034.9|3032.9|3034.3|3032.3|3036.1|3034.1|3031.7|3029.3|677
1718973600000|2024-06-21 12:40:00|3034.7|3032.7|3032.8|3030.8|3035.7|3033.7|3030.6|3028.2|736
1718973900000|2024-06-21 12:45:00|3032.7|3030.7|3030.5|3028.5|3033.4|3030.9|3028.5|3026.5|636
1718974200000|2024-06-21 12:50:00|3030.4|3028.4|3022.8|3020.8|3035.6|3033.6|3022.2|3020|612
1718974500000|2024-06-21 12:55:00|3023.2|3021.2|3018.2|3016.2|3023.5|3021.3|3017.3|3015.3|806
1718974800000|2024-06-21 13:00:00|3017.9|3015.9|3027.2|3025.2|3027.4|3025.3|3014.2|3011.4|1191
1718975100000|2024-06-21 13:05:00|3027.3|3025.3|3026.1|3024.1|3032.8|3030.6|3022.8|3020.5|1238
1718975400000|2024-06-21 13:10:00|3026.2|3024.2|3032|3030|3033.5|3031|3025.9|3023.9|1075
1718975700000|2024-06-21 13:15:00|3031.9|3029.9|3026.7|3024.7|3033.6|3031.2|3026.4|3024.4|886
1718976000000|2024-06-21 13:20:00|3026.6|3024.6|3021.6|3019.6|3030.8|3028.7|3020|3018|1111
1718976300000|2024-06-21 13:25:00|3022.1|3019.1|3016.9|3014.9|3022.3|3020.3|3012.7|3010.4|1438
1718976600000|2024-06-21 13:30:00|3017.1|3014.1|2999.7|2997.7|3019.9|3017.5|2993.5|2990.9|1626
1718976900000|2024-06-21 13:35:00|2999.8|2997.8|3002.5|2999.5|3008.1|3005.8|2996|2993|1548
1718977200000|2024-06-21 13:40:00|3003|3000|2997.8|2994.8|3003.5|3001|2995.2|2993.2|1186
1718977500000|2024-06-21 13:45:00|2997.9|2994.9|2988|2986|2999.6|2995.1|2978.1|2975.4|1745
1718977800000|2024-06-21 13:50:00|2988.1|2986.1|2971.5|2969.5|2992.7|2990.2|2970.8|2968.2|1649
1718978100000|2024-06-21 13:55:00|2971.4|2969.4|2985.2|2982.2|2986.3|2983.4|2969|2966.6|1391
1718978400000|2024-06-21 14:00:00|2985.1|2982.1|2975.6|2973.6|2985.1|2982.1|2973.1|2971.1|1472
1718978700000|2024-06-21 14:05:00|2975.2|2973.2|2977.3|2974.3|2978.2|2975.5|2964.4|2962|1618
1718979000000|2024-06-21 14:10:00|2977.2|2974.2|2979.5|2976.5|2980.6|2978.3|2968.8|2966.8|1435
1718979300000|2024-06-21 14:15:00|2979.4|2976.4|2979.6|2976.6|2980.7|2978.1|2973.1|2970.6|1227
1718979600000|2024-06-21 14:20:00|2978.4|2976.4|2974.4|2972.4|2982.1|2980|2974.4|2972.2|1235
1718979900000|2024-06-21 14:25:00|2973.6|2971.6|2981.3|2978.3|2981.9|2978.9|2971.2|2969.2|1318
1718980200000|2024-06-21 14:30:00|2981.1|2978.1|2984|2981|2985.3|2982.8|2977|2974|1434
1718980500000|2024-06-21 14:35:00|2983.8|2981.8|2987.9|2984.9|2991.2|2988.8|2983.8|2981.5|1278
1718980800000|2024-06-21 14:40:00|2987.6|2984.6|2981.6|2979.6|2989.6|2986.9|2981.4|2979.3|1024
1718981100000|2024-06-21 14:45:00|2981.7|2979.7|2979.2|2977.2|2982.8|2980|2973.6|2971.6|1138
1718981400000|2024-06-21 14:50:00|2978.5|2976.5|2983.4|2980.4|2984.9|2982.5|2974.7|2972.7|967
1718981700000|2024-06-21 14:55:00|2983.3|2980.3|2975.6|2972.6|2983.4|2980.4|2975.2|2972.6|938
1718982000000|2024-06-21 15:00:00|2975.7|2972.7|2974.6|2972.6|2980.5|2978.3|2973.8|2971.7|989
1718982300000|2024-06-21 15:05:00|2974.5|2972.5|2980.7|2977.7|2981.5|2978.9|2973.9|2971.6|858
1718982600000|2024-06-21 15:10:00|2980.8|2977.8|2974.7|2972.7|2983.9|2981.9|2973.5|2971.5|844
1718982900000|2024-06-21 15:15:00|2975|2973|2965.9|2963.9|2975.1|2973.1|2959.7|2957|1310
1718983200000|2024-06-21 15:20:00|2966.1|2964.1|2957.3|2955.3|2966.1|2964.1|2955.8|2953|1191
1718983500000|2024-06-21 15:25:00|2957.2|2955.2|2966.8|2964.8|2968.5|2966.5|2955.5|2952.5|1126
1718983800000|2024-06-21 15:30:00|2966.3|2964.3|2966.6|2964.6|2969.2|2967.2|2963.3|2961.3|837
1718984100000|2024-06-21 15:35:00|2966.9|2964.9|2963.2|2961.2|2969.2|2967.2|2962.8|2960.8|713
1718984400000|2024-06-21 15:40:00|2963.6|2960.6|2963.7|2961.7|2966|2963.8|2962.4|2959.9|681
1718984700000|2024-06-21 15:45:00|2963.3|2961.3|2969.8|2967.8|2970.4|2968.2|2963.1|2961|792
1718985000000|2024-06-21 15:50:00|2969.6|2967.6|2974.2|2972.2|2976.8|2974.6|2969.3|2966.9|741
1718985300000|2024-06-21 15:55:00|2974.4|2972.4|2973.4|2971.4|2975.1|2973.1|2969.6|2967.6|675
1718985600000|2024-06-21 16:00:00|2973.5|2971.5|2970.8|2968.8|2976.1|2973.7|2970.5|2968|721
1718985900000|2024-06-21 16:05:00|2970.9|2968.9|2971|2969|2973.9|2971.8|2970.5|2968.5|526
1718986200000|2024-06-21 16:10:00|2971.2|2969.2|2967.1|2965.1|2972.6|2970.6|2966.1|2964.1|657
1718986500000|2024-06-21 16:15:00|2967.2|2965.2|2969.8|2967.8|2971.1|2968.8|2966.2|2964.2|638
1718986800000|2024-06-21 16:20:00|2969.7|2967.7|2971|2969|2974|2972|2968.6|2966.6|522
1718987100000|2024-06-21 16:25:00|2971.1|2969.1|2970.8|2968.8|2972.1|2970.1|2970.2|2968|400
1718987400000|2024-06-21 16:30:00|2970.7|2968.7|2969.7|2967.7|2972.5|2970.5|2968.8|2966.8|392
1718987700000|2024-06-21 16:35:00|2969.8|2967.8|2969.9|2967.9|2970.7|2968.7|2966.8|2964.8|401
1718988000000|2024-06-21 16:40:00|2969.8|2967.8|2967.8|2965.8|2970.1|2967.8|2967.1|2965.1|426
1718988300000|2024-06-21 16:45:00|2967.7|2965.7|2967.3|2965.3|2968.4|2966.4|2965.6|2963.2|439
1718988600000|2024-06-21 16:50:00|2967.2|2965.2|2962.9|2960.9|2968|2966|2962.8|2960.8|458
1718988900000|2024-06-21 16:55:00|2962.8|2960.8|2964.5|2961.5|2964.5|2961.7|2960.2|2958|649
1718989200000|2024-06-21 17:00:00|2964.6|2961.6|2959.1|2957.1|2964.9|2962.3|2956.7|2954.4|662
1718989500000|2024-06-21 17:05:00|2959|2957|2959.9|2957.9|2961.9|2959.9|2956.8|2954.8|653
1718989800000|2024-06-21 17:10:00|2960|2958|2960.1|2958.1|2961.8|2959.4|2957.3|2955.3|742
1718990100000|2024-06-21 17:15:00|2960|2958|2961|2959|2963.5|2961.5|2958.2|2956.2|628
1718990400000|2024-06-21 17:20:00|2961.1|2959.1|2958.5|2956.5|2961.1|2959.1|2957.4|2955.4|659
1718990700000|2024-06-21 17:25:00|2958.6|2956.6|2956.7|2954.7|2960.1|2958.1|2956.4|2954.4|671
1718991000000|2024-06-21 17:30:00|2956.9|2954.9|2958.5|2956.5|2959.2|2957.1|2954.8|2952.8|593
1718991300000|2024-06-21 17:35:00|2958.4|2956.4|2959.3|2957.3|2959.8|2957.8|2955.8|2953.8|390
1718991600000|2024-06-21 17:40:00|2959.4|2957.4|2959.1|2957.1|2960|2958|2958|2956|369
1718991900000|2024-06-21 17:45:00|2959|2957|2955.4|2953.4|2961|2959|2954.8|2952.8|392
1718992200000|2024-06-21 17:50:00|2955.2|2953.2|2957.2|2955.2|2957.7|2955.7|2954.6|2952.6|533
1718992500000|2024-06-21 17:55:00|2957.3|2955.3|2955.8|2953.8|2957.8|2955.8|2955.7|2953.7|321
1718992800000|2024-06-21 18:00:00|2955.9|2953.9|2952.2|2950.2|2955.9|2953.9|2950.3|2948.3|563
1718993100000|2024-06-21 18:05:00|2952.3|2950.3|2952.3|2950.3|2952.8|2950.8|2950.1|2948.1|495
1718993400000|2024-06-21 18:10:00|2951.9|2949.9|2950.4|2948.4|2952.6|2950.3|2949.5|2947.5|379
1718993700000|2024-06-21 18:15:00|2950.6|2948.6|2948.6|2946.6|2950.9|2948.8|2947.7|2945.7|522
1718994000000|2024-06-21 18:20:00|2948.5|2946.5|2952.8|2950.8|2953|2951|2948.3|2946.3|426
1718994300000|2024-06-21 18:25:00|2952.6|2950.6|2955.8|2953.8|2957|2955|2952.4|2949.9|566
1718994600000|2024-06-21 18:30:00|2955.7|2953.7|2955.3|2953.3|2955.7|2953.7|2953.6|2951.6|305
1718994900000|2024-06-21 18:35:00|2955.2|2953.2|2956.2|2954.2|2956.4|2954.4|2954|2952|263
1718995200000|2024-06-21 18:40:00|2956.3|2954.3|2957.3|2955.3|2958.4|2956.4|2955.8|2953.8|243
1718995500000|2024-06-21 18:45:00|2957.2|2955.2|2956.3|2954.3|2957.8|2955.8|2956.1|2954.1|212
1718995800000|2024-06-21 18:50:00|2955.9|2953.9|2954.9|2952.9|2956.1|2954.1|2954.5|2952.5|180
1718996100000|2024-06-21 18:55:00|2954.8|2952.8|2956.1|2954.1|2956.4|2954.4|2954.6|2952.6|209
1718996400000|2024-06-21 19:00:00|2956.2|2954.2|2955.7|2953.7|2957|2955|2953.6|2951.6|387
1718996700000|2024-06-21 19:05:00|2955.8|2953.8|2953.9|2951.9|2956.6|2954.6|2953.5|2951.5|213
1718997000000|2024-06-21 19:10:00|2953.8|2951.8|2956.1|2954.1|2956.3|2954.1|2953.3|2951.3|247
1718997300000|2024-06-21 19:15:00|2956|2954|2954.8|2952.8|2956.2|2954.2|2954.1|2952.1|191
1718997600000|2024-06-21 19:20:00|2954.7|2952.7|2958.4|2956.4|2959.3|2956.7|2954.7|2952.7|217
1718997900000|2024-06-21 19:25:00|2958.5|2956.5|2957.6|2955.6|2958.5|2956.5|2956.7|2954.7|197
1718998200000|2024-06-21 19:30:00|2957.5|2955.5|2956.8|2954.8|2957.5|2955.5|2955.5|2953.5|206
1718998500000|2024-06-21 19:35:00|2956.7|2954.7|2956.2|2954.2|2957.1|2955.1|2956.1|2954.1|226
1718998800000|2024-06-21 19:40:00|2956.4|2954.4|2955.8|2953.8|2956.7|2954.7|2954.3|2952.3|179
1718999100000|2024-06-21 19:45:00|2955.7|2953.7|2954|2952|2955.7|2953.7|2953|2951|238
1718999400000|2024-06-21 19:50:00|2954.2|2952.2|2954.5|2952.5|2956.5|2954.5|2954|2952|328
1718999700000|2024-06-21 19:55:00|2954.8|2952.8|2954.5|2952.5|2956|2954|2953.8|2951.8|304
1719000000000|2024-06-21 20:00:00|2955|2953|2954.8|2952.8|2955.6|2953.2|2954.2|2951.8|173
1719000300000|2024-06-21 20:05:00|2954.6|2952.6|2955.2|2953.2|2955.8|2953.6|2954.4|2952.4|107
1719000600000|2024-06-21 20:10:00|2955.3|2953.3|2955.4|2953.4|2955.9|2953.9|2954.8|2952.8|90
1719000900000|2024-06-21 20:15:00|2955.3|2953.3|2954.6|2952.6|2955.6|2953.6|2954.1|2952.1|81
1719001200000|2024-06-21 20:20:00|2954.5|2952.5|2955.1|2953.1|2955.7|2953.3|2954.5|2952.3|112
1719001500000|2024-06-21 20:25:00|2955|2953|2954.4|2952.4|2955.2|2953.2|2954.1|2952.1|121
1719001800000|2024-06-21 20:30:00|2954.5|2952.5|2953.7|2951.7|2954.5|2952.5|2953.5|2951.5|46
1719002100000|2024-06-21 20:35:00|2953.5|2951.5|2954.1|2952.1|2954.6|2952.6|2953.5|2951.5|70
1719002400000|2024-06-21 20:40:00|2954|2952|2955.1|2953.1|2955.1|2953.1|2954|2952|34
1719002700000|2024-06-21 20:45:00|2954.9|2952.9|2955.7|2952.7|2956.5|2953.5|2954.2|2952.2|112
1719003000000|2024-06-21 20:50:00|2955.8|2952.8|2955.5|2952.5|2956.2|2953.2|2954.9|2951.9|173
1719003300000|2024-06-21 20:55:00|2955.6|2952.6|2956.4|2953.4|2956.4|2953.4|2955.3|2952.3|106
1719180000000|2024-06-23 22:00:00|2952.5|2949.5|2953.8|2950.8|2960.5|2952.9|2952|2949|107
1719180300000|2024-06-23 22:05:00|2954.1|2951.1|2950.6|2947.6|2954.1|2951.1|2950.6|2947.6|131
1719180600000|2024-06-23 22:10:00|2950.4|2947.4|2948.9|2945.9|2950.7|2948.3|2948.2|2945.5|128
1719180900000|2024-06-23 22:15:00|2948.8|2945.8|2950.3|2947.3|2950.7|2947.9|2947.5|2944.9|159
1719181200000|2024-06-23 22:20:00|2950.4|2947.4|2949.4|2946.4|2950.7|2947.7|2949|2946.4|68
1719181500000|2024-06-23 22:25:00|2949.5|2946.5|2948.6|2945.6|2949.6|2947.2|2947.7|2944.7|100
1719181800000|2024-06-23 22:30:00|2948.7|2945.7|2949.4|2947.4|2950|2947.5|2947.8|2944.8|85
1719182100000|2024-06-23 22:35:00|2949.5|2947.5|2950|2948|2950.6|2948.6|2949.1|2946.3|135
1719182400000|2024-06-23 22:40:00|2950.1|2948.1|2950.6|2948.6|2950.8|2948.8|2949.7|2947.7|73
1719182700000|2024-06-23 22:45:00|2950.5|2948.5|2950.7|2948.7|2951.7|2949.7|2950.4|2948.4|80
1719183000000|2024-06-23 22:50:00|2950.8|2948.8|2950|2948|2951.7|2949.4|2949.5|2947.4|94
1719183300000|2024-06-23 22:55:00|2950.1|2948.1|2949.1|2947.1|2950.4|2948.4|2949|2947|66
1719183600000|2024-06-23 23:00:00|2949|2947|2949.2|2947.2|2949.3|2947.3|2947.9|2945.9|106
1719183900000|2024-06-23 23:05:00|2949.1|2947.1|2948.7|2946.7|2949.1|2947.1|2947.4|2945.4|115
1719184200000|2024-06-23 23:10:00|2948.6|2946.6|2948.2|2946.2|2948.7|2946.7|2947|2945|96
1719184500000|2024-06-23 23:15:00|2948.3|2946.3|2947.5|2945.5|2948.3|2946.3|2947|2945|139
1719184800000|2024-06-23 23:20:00|2947.7|2945.7|2946.8|2944.8|2947.9|2945.7|2944.2|2942.2|165
1719185100000|2024-06-23 23:25:00|2946.7|2944.7|2946.2|2944.2|2947.1|2945|2946|2943.6|106
1719185400000|2024-06-23 23:30:00|2945.8|2943.8|2944.8|2942.8|2946.1|2943.8|2943.8|2941.8|71
1719185700000|2024-06-23 23:35:00|2944.4|2942.4|2944.7|2942.7|2945|2943|2943.6|2940.9|82
1719186000000|2024-06-23 23:40:00|2944.8|2942.8|2943.9|2941.9|2944.9|2942.9|2943.3|2940.9|105
1719186300000|2024-06-23 23:45:00|2943.8|2941.8|2940.8|2938.8|2944.4|2942.4|2940.4|2938.4|195
1719186600000|2024-06-23 23:50:00|2940.7|2938.7|2938.2|2936.2|2940.7|2938.7|2938|2936|142
1719186900000|2024-06-23 23:55:00|2938.1|2936.1|2940.7|2938.7|2940.8|2938.8|2935.6|2933.6|172
1719187200000|2024-06-24 00:00:00|2940.5|2938.5|2943|2941|2943|2941|2940.5|2938.5|180
1719187500000|2024-06-24 00:05:00|2942.8|2940.8|2938.5|2936.5|2943.5|2941.5|2938.2|2936.2|171
1719187800000|2024-06-24 00:10:00|2938.4|2936.4|2938.1|2936.1|2941.1|2939.1|2935.6|2933.6|220
1719188100000|2024-06-24 00:15:00|2938.2|2936.2|2938.9|2936.9|2939.2|2937.2|2937|2935|187
1719188400000|2024-06-24 00:20:00|2938.8|2936.8|2937.4|2935.4|2939.3|2937.3|2936.6|2934.6|179
1719188700000|2024-06-24 00:25:00|2937.3|2935.3|2936.5|2934.5|2937.6|2935.5|2935.9|2933.3|214
1719189000000|2024-06-24 00:30:00|2936.4|2934.4|2940.2|2938.2|2941.2|2939.2|2936.4|2934.4|157
1719189300000|2024-06-24 00:35:00|2940|2938|2942.6|2940.6|2942.6|2940.6|2939.4|2937.4|207
1719189600000|2024-06-24 00:40:00|2942.8|2940.8|2945|2943|2945.4|2943.4|2942.5|2940.5|252
1719189900000|2024-06-24 00:45:00|2945.4|2943.4|2944.4|2942.4|2945.6|2943.6|2943.2|2941.2|173
1719190200000|2024-06-24 00:50:00|2944.5|2942.5|2947.5|2945.5|2947.5|2945.5|2943.6|2941.6|185
1719190500000|2024-06-24 00:55:00|2947.4|2945.4|2947.1|2945.1|2949.3|2947.3|2946.6|2944.6|277
1719190800000|2024-06-24 01:00:00|2947|2945|2952.1|2950.1|2954.7|2952.7|2935.6|2933.6|1123
1719191100000|2024-06-24 01:05:00|2952.2|2950.2|2958.5|2955.5|2960.6|2958.6|2945.6|2943.6|1132
1719191400000|2024-06-24 01:10:00|2958.4|2955.4|2951.6|2949.6|2958.8|2956.2|2950.7|2948.7|924
1719191700000|2024-06-24 01:15:00|2951.7|2949.7|2955|2953|2955.9|2953.9|2945.9|2943.9|1046
1719192000000|2024-06-24 01:20:00|2955.1|2953.1|2959.7|2956.7|2959.8|2957.1|2953.4|2951.4|845
1719192300000|2024-06-24 01:25:00|2959.8|2956.8|2962.4|2960.4|2963.2|2961.2|2958.7|2956.2|846
1719192600000|2024-06-24 01:30:00|2963|2960|2962.2|2959.2|2965.4|2963.3|2960.4|2958.4|766
1719192900000|2024-06-24 01:35:00|2962|2959|2959.4|2957.4|2962.7|2959.8|2958.4|2955.6|621
1719193200000|2024-06-24 01:40:00|2959.3|2957.3|2959.1|2957.1|2961.8|2959.3|2957.8|2955.3|540
1719193500000|2024-06-24 01:45:00|2959.2|2957.2|2960|2957|2961.8|2959.3|2958.6|2956|440
1719193800000|2024-06-24 01:50:00|2960.1|2957.1|2956.7|2953.7|2960.1|2957.5|2955.7|2953.4|419
1719194100000|2024-06-24 01:55:00|2956.6|2953.6|2953.4|2950.4|2958.2|2955.5|2948.8|2946.2|704
1719194400000|2024-06-24 02:00:00|2953.3|2950.3|2951.6|2948.6|2954.1|2951.1|2947.9|2945.4|663
1719194700000|2024-06-24 02:05:00|2951.5|2948.5|2952.1|2950.1|2953.9|2951.9|2947.2|2944.3|616
1719195000000|2024-06-24 02:10:00|2952|2950|2942.5|2940.5|2952.9|2950.7|2941|2938.9|932
1719195300000|2024-06-24 02:15:00|2942.9|2940.9|2945.8|2943.8|2948|2945.6|2942.3|2940.3|314
1719195600000|2024-06-24 02:20:00|2946|2944|2947.7|2945.7|2948|2946|2945.8|2943.7|187
1719195900000|2024-06-24 02:25:00|2947.6|2945.6|2950.9|2948.9|2951.3|2949.3|2947.1|2945.1|171
1719196200000|2024-06-24 02:30:00|2951.4|2948.4|2947|2944|2953.3|2950.7|2944.4|2942.4|832
1719196500000|2024-06-24 02:35:00|2947.1|2944.1|2950.8|2948.8|2952.1|2949.4|2945.1|2942.6|554
1719196800000|2024-06-24 02:40:00|2950.7|2948.7|2952.2|2950.2|2954.3|2951.9|2949.9|2947.4|583
1719197100000|2024-06-24 02:45:00|2952.7|2949.7|2950.3|2947.3|2952.7|2950.6|2949.2|2946.6|429
1719197400000|2024-06-24 02:50:00|2950.4|2947.4|2954.6|2952.6|2955.9|2953.7|2948.5|2945.8|485
1719197700000|2024-06-24 02:55:00|2954.7|2952.7|2955.5|2953.5|2957.3|2954.6|2953.5|2951.1|464
1719198000000|2024-06-24 03:00:00|2955.4|2953.4|2958.2|2956.2|2962|2959.6|2955.4|2953.4|487
1719198300000|2024-06-24 03:05:00|2958.1|2956.1|2958.7|2955.7|2959.8|2957.2|2955.9|2953.3|431
1719198600000|2024-06-24 03:10:00|2958.8|2955.8|2959.1|2957.1|2961.1|2958.6|2957.2|2954.8|397
1719198900000|2024-06-24 03:15:00|2959.3|2957.3|2959.3|2956.3|2961.9|2959.4|2957.8|2955.5|460
1719199200000|2024-06-24 03:20:00|2959.2|2956.2|2959.1|2957.1|2959.9|2957.7|2956.5|2954.5|351
1719199500000|2024-06-24 03:25:00|2959.2|2957.2|2961.4|2959.4|2964.1|2962.1|2958.9|2956.7|374
1719199800000|2024-06-24 03:30:00|2961.6|2959.6|2961.9|2959.9|2963.7|2961.2|2961.6|2959.3|197
1719200100000|2024-06-24 03:35:00|2962.1|2960.1|2960.5|2958.5|2963.2|2960.7|2960.4|2958.2|168
1719200400000|2024-06-24 03:40:00|2960.6|2958.6|2960.3|2958.3|2961.8|2959.4|2960|2958|123
1719200700000|2024-06-24 03:45:00|2960.6|2957.6|2957.7|2955.7|2960.6|2957.9|2956.9|2954.9|123
1719201000000|2024-06-24 03:50:00|2957.6|2955.6|2956|2954|2957.9|2955.9|2955.6|2953.4|131
1719201300000|2024-06-24 03:55:00|2956.4|2953.4|2955.6|2953.6|2956.4|2954.1|2955.3|2953.2|80
1719201600000|2024-06-24 04:00:00|2955.5|2953.5|2955.7|2953.7|2956.6|2954.6|2954.9|2952.6|114
1719201900000|2024-06-24 04:05:00|2955.6|2953.6|2956.4|2953.4|2956.4|2953.9|2955.1|2952.6|99
1719202200000|2024-06-24 04:10:00|2956.3|2953.3|2956.9|2954.9|2957.6|2955.1|2955.7|2953.2|170
1719202500000|2024-06-24 04:15:00|2956.8|2954.8|2956.8|2953.8|2957.5|2954.8|2956.1|2953.6|201
1719202800000|2024-06-24 04:20:00|2956.7|2953.7|2956.4|2954.4|2957.2|2954.5|2955.6|2953|124
1719203100000|2024-06-24 04:25:00|2956.5|2954.5|2958.5|2956.5|2958.9|2956.6|2956|2953.8|91
1719203400000|2024-06-24 04:30:00|2958.4|2956.4|2958|2955|2960.9|2958.4|2957.5|2954.9|218
1719203700000|2024-06-24 04:35:00|2958.1|2955.1|2959.9|2957.9|2960.8|2958.1|2957.3|2954.3|188
1719204000000|2024-06-24 04:40:00|2959.7|2957.7|2958|2955|2960.6|2958.2|2957.4|2954.4|170
1719204300000|2024-06-24 04:45:00|2957.5|2955.5|2957.5|2954.5|2958|2955.8|2956.3|2953.7|203
1719204600000|2024-06-24 04:50:00|2957.3|2954.3|2957|2955|2958.2|2955.5|2956.8|2954|104
1719204900000|2024-06-24 04:55:00|2957.3|2954.3|2957.4|2954.4|2957.4|2955|2955.3|2952.7|99
1719205200000|2024-06-24 05:00:00|2957.3|2954.3|2959.5|2956.5|2959.6|2956.9|2956.9|2954.3|141
1719205500000|2024-06-24 05:05:00|2959.6|2956.6|2961.6|2959.6|2962.6|2959.9|2959.6|2956.6|127
1719205800000|2024-06-24 05:10:00|2962.1|2959.1|2963.4|2960.4|2963.5|2960.8|2961.4|2958.9|99
1719206100000|2024-06-24 05:15:00|2963.3|2960.3|2962.6|2959.6|2963.4|2960.8|2961.4|2959.1|85
1719206400000|2024-06-24 05:20:00|2962.5|2959.5|2963.4|2961.4|2964.2|2961.6|2961.8|2959.4|84
1719206700000|2024-06-24 05:25:00|2963.3|2961.3|2964.2|2962.2|2964.2|2962.2|2963|2960.4|70
1719207000000|2024-06-24 05:30:00|2964.1|2962.1|2964.2|2961.2|2970.7|2968.2|2963.5|2961.2|601
1719207300000|2024-06-24 05:35:00|2964.3|2961.3|2961.1|2959.1|2965.3|2963.3|2960.9|2958.6|347
1719207600000|2024-06-24 05:40:00|2961|2959|2961.6|2959.6|2963.8|2961.8|2960.8|2958.3|333
1719207900000|2024-06-24 05:45:00|2961.4|2959.4|2964.7|2962.7|2965.2|2962.7|2961.3|2958.8|251
1719208200000|2024-06-24 05:50:00|2964.4|2962.4|2963.9|2961.9|2964.5|2962.5|2961.9|2959.7|248
1719208500000|2024-06-24 05:55:00|2963.8|2961.8|2964.9|2962.9|2966.3|2963.7|2962.9|2960.4|234
1719208800000|2024-06-24 06:00:00|2964.8|2962.8|2960.9|2958.9|2964.8|2962.8|2960.2|2958.2|353
1719209100000|2024-06-24 06:05:00|2960.8|2958.8|2960.3|2958.3|2962|2960|2958.9|2956.7|416
1719209400000|2024-06-24 06:10:00|2960.2|2958.2|2960.6|2958.6|2961.2|2959.2|2959.1|2956.8|329
1719209700000|2024-06-24 06:15:00|2960.4|2958.4|2958.3|2956.3|2961.7|2959.7|2956.3|2954.3|557
1719210000000|2024-06-24 06:20:00|2958.5|2956.5|2960.8|2958.8|2961|2959|2957.4|2955|559
1719210300000|2024-06-24 06:25:00|2961|2959|2960.3|2958.3|2964.3|2962.3|2959.6|2957.6|470
1719210600000|2024-06-24 06:30:00|2960.1|2958.1|2962.7|2960.7|2963.9|2961.9|2959.8|2957.6|360
1719210900000|2024-06-24 06:35:00|2962.9|2960.9|2961|2959|2965.1|2963.1|2961|2958.8|436
1719211200000|2024-06-24 06:40:00|2960.8|2958.8|2957.6|2955.6|2961.3|2958.9|2956.8|2954.6|393
1719211500000|2024-06-24 06:45:00|2957.5|2955.5|2952.6|2950.6|2957.5|2955.5|2950|2947.6|613
1719211800000|2024-06-24 06:50:00|2952.7|2950.7|2954.1|2952.1|2955|2952.6|2949.9|2947.9|458
1719212100000|2024-06-24 06:55:00|2954.2|2952.2|2956.1|2953.1|2957.2|2954.9|2952.9|2950.6|443
1719212400000|2024-06-24 07:00:00|2956|2953|2957.7|2955.7|2959.7|2957.2|2954.3|2952.1|338
1719212700000|2024-06-24 07:05:00|2957.8|2955.8|2958.1|2956.1|2958.9|2956.9|2954.7|2952.7|325
1719213000000|2024-06-24 07:10:00|2958.3|2956.3|2962.1|2960.1|2962.3|2960.3|2958.1|2955.7|273
1719213300000|2024-06-24 07:15:00|2962.3|2960.3|2961.7|2959.7|2963.4|2961|2959.9|2957.8|298
1719213600000|2024-06-24 07:20:00|2961.8|2959.8|2962|2960|2962.9|2960.3|2961|2959|208
1719213900000|2024-06-24 07:25:00|2961.9|2959.9|2964.8|2962.8|2965.8|2963.8|2960.8|2958.8|308
1719214200000|2024-06-24 07:30:00|2964.7|2962.7|2966.7|2964.7|2967.7|2965.7|2963.7|2961.7|342
1719214500000|2024-06-24 07:35:00|2966.6|2964.6|2968.2|2966.2|2968.9|2966.9|2966.2|2964.2|377
1719214800000|2024-06-24 07:40:00|2968|2966|2969.6|2967.6|2969.9|2967.9|2967.5|2965.5|379
1719215100000|2024-06-24 07:45:00|2969.7|2967.7|2968.7|2966.7|2969.8|2967.8|2967.2|2965.2|261
1719215400000|2024-06-24 07:50:00|2968.8|2966.8|2971.7|2969.7|2972|2970|2968.6|2966.6|184
1719215700000|2024-06-24 07:55:00|2971.6|2969.6|2970.4|2968.4|2972.1|2970.1|2969.8|2967.8|240
1719216000000|2024-06-24 08:00:00|2970.3|2968.3|2971.4|2969.4|2972.9|2970.9|2970|2968|299
1719216300000|2024-06-24 08:05:00|2971.5|2969.5|2969.2|2967.2|2972.9|2970.9|2968.8|2966.8|347
1719216600000|2024-06-24 08:10:00|2969.1|2967.1|2969.4|2967.4|2970.2|2968.2|2967.9|2965.9|444
1719216900000|2024-06-24 08:15:00|2969.3|2967.3|2969|2967|2970.5|2968.5|2967.6|2965.6|260
1719217200000|2024-06-24 08:20:00|2969.1|2967.1|2966.9|2964.9|2969.2|2967.2|2966.9|2964.9|251
1719217500000|2024-06-24 08:25:00|2966.8|2964.8|2967.1|2965.1|2968.1|2966.1|2966.3|2964.3|226
1719217800000|2024-06-24 08:30:00|2967.2|2965.2|2968.6|2966.6|2970.7|2968.7|2967.1|2965.1|177
1719218100000|2024-06-24 08:35:00|2968.5|2966.5|2970|2968|2970.3|2968.3|2967.6|2965.6|219
1719218400000|2024-06-24 08:40:00|2970.1|2968.1|2973|2971|2973|2971|2969.8|2967.8|160
1719218700000|2024-06-24 08:45:00|2972.9|2970.9|2970.9|2968.9|2973.3|2971.3|2970.8|2968.8|247
1719219000000|2024-06-24 08:50:00|2970.8|2968.8|2972.7|2970.7|2973.9|2971.9|2970.6|2968.6|172
1719219300000|2024-06-24 08:55:00|2972.8|2970.8|2970.4|2968.4|2972.8|2970.8|2969.9|2967.9|255
1719219600000|2024-06-24 09:00:00|2970.5|2968.5|2969.4|2967.4|2971.5|2969.5|2968.3|2966.3|283
1719219900000|2024-06-24 09:05:00|2969.5|2967.5|2966|2964|2969.8|2967.8|2965.8|2963.8|317
1719220200000|2024-06-24 09:10:00|2966.1|2964.1|2968.1|2966.1|2968.1|2966.1|2966.1|2964.1|309
1719220500000|2024-06-24 09:15:00|2968|2966|2970.9|2968.9|2971|2969|2967.3|2965.3|198
1719220800000|2024-06-24 09:20:00|2971|2969|2970.3|2968.3|2971.8|2969.8|2969.4|2967.4|246
1719221100000|2024-06-24 09:25:00|2970.4|2968.4|2965.7|2963.7|2970.4|2968.4|2965.2|2963.2|318
1719221400000|2024-06-24 09:30:00|2965.6|2963.6|2964.7|2962.7|2967|2965|2960.3|2958.3|463
1719221700000|2024-06-24 09:35:00|2964.8|2962.8|2967.9|2965.9|2968|2966|2964.5|2962.4|342
1719222000000|2024-06-24 09:40:00|2968|2966|2968.3|2966.3|2968.7|2966.7|2966.9|2964.9|211
1719222300000|2024-06-24 09:45:00|2968.2|2966.2|2964.1|2962.1|2968.5|2966.5|2963.2|2961.2|313
1719222600000|2024-06-24 09:50:00|2964|2962|2963.4|2961.4|2964.1|2962.1|2962.5|2960.5|291
1719222900000|2024-06-24 09:55:00|2963.6|2961.6|2962.7|2960.7|2965.2|2963.2|2962.2|2960.2|210
1719223200000|2024-06-24 10:00:00|2962.6|2960.6|2962.2|2960.2|2963.1|2961.1|2960.7|2958.7|239
1719223500000|2024-06-24 10:05:00|2962.3|2960.3|2963.3|2961.3|2965.3|2963.3|2961.8|2959.8|514
1719223800000|2024-06-24 10:10:00|2963.2|2961.2|2962.3|2960.3|2964.2|2962.2|2961.6|2959.6|356
1719224100000|2024-06-24 10:15:00|2962.2|2960.2|2962.7|2960.7|2963.6|2961.6|2961.6|2959.6|286
1719224400000|2024-06-24 10:20:00|2962.6|2960.6|2959.9|2957.9|2962.7|2960.7|2959.1|2957.1|291
1719224700000|2024-06-24 10:25:00|2959.7|2957.7|2960.2|2958.2|2961.3|2959.3|2959.7|2957.7|235
1719225000000|2024-06-24 10:30:00|2960|2958|2960.3|2958.3|2962.7|2960.7|2959.8|2957.8|266
1719225300000|2024-06-24 10:35:00|2960.2|2958.2|2963.3|2961.3|2964.3|2962.3|2959.9|2957.9|275
1719225600000|2024-06-24 10:40:00|2963.2|2961.2|2961.4|2959.4|2964.4|2962.4|2961.4|2959.4|239
1719225900000|2024-06-24 10:45:00|2961.6|2959.6|2960.6|2958.6|2961.9|2959.9|2959.9|2957.9|216
1719226200000|2024-06-24 10:50:00|2960.5|2958.5|2961.5|2959.5|2961.7|2959.7|2959.7|2957.7|198
1719226500000|2024-06-24 10:55:00|2961.6|2959.6|2958.8|2956.8|2963.1|2960.7|2958.8|2956.5|293
1719226800000|2024-06-24 11:00:00|2958.7|2956.7|2959.5|2957.5|2960.4|2958.2|2955.6|2953.1|421
1719227100000|2024-06-24 11:05:00|2959.8|2957.8|2961.5|2959.5|2963.2|2960.9|2958.8|2956.7|228
1719227400000|2024-06-24 11:10:00|2961.6|2959.6|2958.7|2956.7|2963.8|2961.2|2958.7|2956.3|246
1719227700000|2024-06-24 11:15:00|2959.3|2956.3|2958.4|2956.4|2959.3|2956.8|2957|2955|228
1719228000000|2024-06-24 11:20:00|2958.5|2956.5|2958.6|2956.6|2959.7|2957.7|2957.4|2955.4|246
1719228300000|2024-06-24 11:25:00|2958.5|2956.5|2959.9|2957.9|2960.2|2958.2|2957.4|2955.4|202
1719228600000|2024-06-24 11:30:00|2959.6|2957.6|2963.3|2961.3|2964|2962|2959.4|2957.4|278
1719228900000|2024-06-24 11:35:00|2963.2|2961.2|2964.8|2962.8|2965.2|2963.2|2961.2|2959.2|277
1719229200000|2024-06-24 11:40:00|2964.9|2962.9|2967.9|2965.9|2968|2966|2964.3|2962.3|290
1719229500000|2024-06-24 11:45:00|2967.8|2965.8|2967.4|2965.4|2968.3|2966.3|2966.3|2964.3|256
1719229800000|2024-06-24 11:50:00|2967.3|2965.3|2965.5|2963.5|2967.9|2965.9|2964.9|2962.9|248
1719230100000|2024-06-24 11:55:00|2965.3|2963.3|2964.2|2962.2|2965.7|2963.4|2963.7|2961.7|323
1719230400000|2024-06-24 12:00:00|2964.3|2962.3|2964.8|2962.8|2965|2963|2959.9|2957.9|499
1719230700000|2024-06-24 12:05:00|2964.9|2962.9|2961.1|2959.1|2965.3|2963.3|2961.1|2959.1|342
1719231000000|2024-06-24 12:10:00|2960.8|2958.8|2962.5|2960.5|2964.1|2962.1|2959.5|2957.5|297
1719231300000|2024-06-24 12:15:00|2962.2|2960.2|2965|2963|2965.9|2963.9|2962.2|2960.2|296
1719231600000|2024-06-24 12:20:00|2965.5|2963.5|2961.9|2959.9|2965.5|2963.5|2960.7|2958.7|528
1719231900000|2024-06-24 12:25:00|2962|2960|2961.8|2959.8|2964|2962|2960.2|2958.2|553
1719232200000|2024-06-24 12:30:00|2961.9|2959.9|2962.1|2960.1|2965.3|2963.3|2960.3|2958.3|510
1719232500000|2024-06-24 12:35:00|2962|2960|2959.3|2957.3|2963|2961|2958.9|2956.9|483
1719232800000|2024-06-24 12:40:00|2959.4|2957.4|2955.4|2953.4|2959.6|2957.6|2953.5|2951.5|509
1719233100000|2024-06-24 12:45:00|2955.3|2953.3|2954|2952|2956.7|2954.7|2954|2952|379
1719233400000|2024-06-24 12:50:00|2954.1|2952.1|2955.9|2953.9|2957.4|2955.4|2952|2949.9|398
1719233700000|2024-06-24 12:55:00|2955.8|2953.8|2959.3|2957.3|2959.4|2957.4|2955.3|2953.2|418
1719234000000|2024-06-24 13:00:00|2959.4|2957.4|2956.3|2954.3|2959.6|2957.6|2954.6|2952.6|764
1719234300000|2024-06-24 13:05:00|2956.4|2954.4|2955.1|2953.1|2959.1|2957.1|2952.2|2950.2|665
1719234600000|2024-06-24 13:10:00|2955.2|2953.2|2959.1|2957.1|2960.3|2958.3|2954.4|2952.4|671
1719234900000|2024-06-24 13:15:00|2958.6|2956.6|2955.6|2953.6|2958.7|2956.7|2954.1|2952.1|672
1719235200000|2024-06-24 13:20:00|2955.5|2953.5|2958.1|2956.1|2958.7|2956.7|2954.9|2952.9|493
1719235500000|2024-06-24 13:25:00|2958.2|2956.2|2965|2963|2967.8|2965.8|2957.8|2955.8|744
1719235800000|2024-06-24 13:30:00|2965.1|2963.1|2967.7|2965.7|2972.7|2970.7|2965.1|2963.1|1147
1719236100000|2024-06-24 13:35:00|2967.6|2965.6|2962.4|2960.4|2969.7|2967.7|2960|2958|1063
1719236400000|2024-06-24 13:40:00|2962.5|2960.5|2962.3|2960.3|2963.6|2961.6|2959|2957|892
1719236700000|2024-06-24 13:45:00|2961.9|2959.9|2964.4|2962.4|2965.2|2963.2|2959.2|2957.2|802
1719237000000|2024-06-24 13:50:00|2964.5|2962.5|2965.9|2963.9|2970.6|2968.6|2962.8|2960.8|845
1719237300000|2024-06-24 13:55:00|2965.7|2963.7|2959.5|2957.5|2966.3|2964|2959.5|2957.5|907
1719237600000|2024-06-24 14:00:00|2959.4|2957.4|2958|2956|2963.5|2961.5|2957|2955|933
1719237900000|2024-06-24 14:05:00|2958.1|2956.1|2964.3|2962.3|2964.4|2962.4|2956.2|2954.2|777
1719238200000|2024-06-24 14:10:00|2964.4|2962.4|2963.2|2961.2|2964.5|2962.5|2961.3|2959.3|650
1719238500000|2024-06-24 14:15:00|2963.1|2961.1|2960|2958|2964.6|2962.6|2958.5|2956.5|572
1719238800000|2024-06-24 14:20:00|2960.1|2958.1|2964.5|2962.5|2965.9|2963.9|2959.6|2957.6|594
1719239100000|2024-06-24 14:25:00|2964.7|2962.7|2959.9|2957.9|2965.4|2963.4|2958.9|2956.9|638
1719239400000|2024-06-24 14:30:00|2960|2958|2961.9|2959.9|2964.3|2962.3|2959.4|2957.3|666
1719239700000|2024-06-24 14:35:00|2962|2960|2966.5|2964.5|2968.5|2966.5|2960.4|2958.4|611
1719240000000|2024-06-24 14:40:00|2966.6|2964.6|2965.4|2963.4|2967.4|2965.4|2963.2|2961.2|641
1719240300000|2024-06-24 14:45:00|2965.3|2963.3|2963.5|2961.5|2967.7|2965.7|2962.4|2960.4|514
1719240600000|2024-06-24 14:50:00|2963.6|2961.6|2962.8|2960.8|2964.2|2962.2|2959.7|2957.7|672
1719240900000|2024-06-24 14:55:00|2963|2961|2961.1|2959.1|2964.6|2962.6|2960|2957.4|531
1719241200000|2024-06-24 15:00:00|2960.9|2958.9|2963.9|2961.9|2964.1|2962.1|2960.6|2958.6|481
1719241500000|2024-06-24 15:05:00|2963.8|2961.8|2964.3|2962.3|2965.5|2963.5|2962.5|2960.5|419
1719241800000|2024-06-24 15:10:00|2964.4|2962.4|2964.9|2962.9|2967.8|2965.8|2963.1|2961.1|512
1719242100000|2024-06-24 15:15:00|2965.1|2963.1|2964.1|2962.1|2966.2|2964.2|2963|2961|456
1719242400000|2024-06-24 15:20:00|2964.2|2962.2|2962|2960|2964.7|2962.7|2961.7|2959.7|396
1719242700000|2024-06-24 15:25:00|2962.1|2960.1|2962|2960|2963.2|2961.2|2959.8|2957.8|491
1719243000000|2024-06-24 15:30:00|2962.1|2960.1|2956.3|2954.3|2964.5|2962.5|2955.9|2953.9|454
1719243300000|2024-06-24 15:35:00|2956.2|2954.2|2954.7|2952.7|2958.2|2956.2|2953.4|2951.3|645
1719243600000|2024-06-24 15:40:00|2954.1|2952.1|2955.6|2953.6|2957|2955|2952.9|2950.9|468
1719243900000|2024-06-24 15:45:00|2955.7|2953.7|2947.2|2945.2|2956.2|2954.2|2946.6|2944.6|603
1719244200000|2024-06-24 15:50:00|2947|2945|2948.2|2946.2|2950.5|2948.5|2945.7|2943.7|513
1719244500000|2024-06-24 15:55:00|2948.1|2946.1|2948.2|2946.2|2950.3|2948.3|2947.4|2945.4|434
1719244800000|2024-06-24 16:00:00|2948.3|2946.3|2949|2947|2949.6|2947.6|2944.5|2942.5|552
1719245100000|2024-06-24 16:05:00|2948.9|2946.9|2948.8|2946.8|2950.3|2948.3|2947.8|2945.8|446
1719245400000|2024-06-24 16:10:00|2948.9|2946.9|2951.5|2949.5|2952.5|2950.5|2948.4|2946.4|379
1719245700000|2024-06-24 16:15:00|2951.7|2949.7|2949.3|2947.3|2952.5|2950.5|2949.2|2947.2|349
1719246000000|2024-06-24 16:20:00|2949.2|2947.2|2948.9|2946.9|2951.1|2949.1|2948.7|2946.7|282
1719246300000|2024-06-24 16:25:00|2949|2947|2947.8|2945.8|2949.7|2947.7|2947.1|2945.1|323
1719246600000|2024-06-24 16:30:00|2947.9|2945.9|2953|2951|2953.1|2951.1|2946.6|2944.6|368
1719246900000|2024-06-24 16:35:00|2952.9|2950.9|2952.4|2950.4|2953.3|2951.3|2951.5|2949.5|254
1719247200000|2024-06-24 16:40:00|2952.5|2950.5|2953.9|2951.9|2954.4|2952.4|2951.3|2949.3|284
1719247500000|2024-06-24 16:45:00|2954|2952|2953.1|2951.1|2955|2953|2952.5|2950.5|246
1719247800000|2024-06-24 16:50:00|2953|2951|2953.1|2951.1|2953.7|2951.7|2951.8|2949.8|272
1719248100000|2024-06-24 16:55:00|2953.3|2951.3|2954.2|2952.2|2954.6|2952.6|2952.7|2950.7|264
1719248400000|2024-06-24 17:00:00|2953.9|2951.9|2952.7|2950.7|2954.1|2952.1|2952.7|2950.7|245
1719248700000|2024-06-24 17:05:00|2952.9|2950.9|2949.9|2947.9|2953.3|2951.3|2949.7|2947.7|267
1719249000000|2024-06-24 17:10:00|2950|2948|2951.1|2949.1|2951.8|2949.8|2949.1|2947.1|288
1719249300000|2024-06-24 17:15:00|2951|2949|2950.2|2948.2|2952|2950|2949.7|2947.7|248
1719249600000|2024-06-24 17:20:00|2950.3|2948.3|2950.3|2948.3|2950.8|2948.8|2947.5|2945.5|274
1719249900000|2024-06-24 17:25:00|2950.2|2948.2|2951.9|2949.9|2953.3|2951.3|2949.1|2947.1|265
1719250200000|2024-06-24 17:30:00|2951.8|2949.8|2954.4|2952.4|2954.7|2952.7|2951.7|2949.7|272
1719250500000|2024-06-24 17:35:00|2954.3|2952.3|2956.6|2954.6|2956.6|2954.6|2953.7|2951.7|255
1719250800000|2024-06-24 17:40:00|2956.7|2954.7|2955.5|2953.5|2957.8|2955.8|2955.3|2953.3|223
1719251100000|2024-06-24 17:45:00|2955.4|2953.4|2953.3|2951.3|2955.8|2953.8|2953.1|2951.1|186
1719251400000|2024-06-24 17:50:00|2953.2|2951.2|2952.2|2950.2|2953.9|2951.9|2951.2|2949.2|257
1719251700000|2024-06-24 17:55:00|2952.3|2950.3|2951.9|2949.9|2953.5|2951.5|2951.9|2949.9|158
1719252000000|2024-06-24 18:00:00|2952|2950|2953.3|2951.3|2954.7|2952.7|2951.8|2949.8|181
1719252300000|2024-06-24 18:05:00|2953.4|2951.4|2955.1|2953.1|2955.1|2953.1|2952.9|2950.9|154
1719252600000|2024-06-24 18:10:00|2955|2953|2955.7|2953.7|2955.7|2953.7|2954.1|2952.1|137
1719252900000|2024-06-24 18:15:00|2955.8|2953.8|2954.5|2952.5|2956.8|2954.8|2953.6|2951.6|219
1719253200000|2024-06-24 18:20:00|2954.6|2952.6|2956.7|2954.7|2957.1|2955.1|2954.5|2952.5|224
1719253500000|2024-06-24 18:25:00|2956.8|2954.8|2958.3|2956.3|2958.7|2956.7|2956.2|2954.2|198
1719253800000|2024-06-24 18:30:00|2958.2|2956.2|2959.5|2957.5|2960|2958|2956.6|2954.6|172
1719254100000|2024-06-24 18:35:00|2959.6|2957.6|2959.6|2957.6|2960.1|2958.1|2958.2|2956.2|163
1719254400000|2024-06-24 18:40:00|2959.5|2957.5|2959.6|2957.6|2960.7|2958.7|2959|2957|104
1719254700000|2024-06-24 18:45:00|2959.4|2957.4|2962.6|2960.6|2962.7|2960.7|2959|2957|175
1719255000000|2024-06-24 18:50:00|2962.5|2960.5|2961.6|2959.6|2962.8|2960.8|2960.5|2958.5|223
1719255300000|2024-06-24 18:55:00|2961.5|2959.5|2961.6|2959.6|2962.3|2960.3|2961.2|2959.2|221
1719255600000|2024-06-24 19:00:00|2961.7|2959.7|2959.1|2957.1|2961.7|2959.7|2958.3|2956.3|182
1719255900000|2024-06-24 19:05:00|2959.2|2957.2|2960.2|2958.2|2960.3|2958.3|2958.6|2956.6|111
1719256200000|2024-06-24 19:10:00|2960.1|2958.1|2959.4|2957.4|2960.8|2958.8|2959.1|2957.1|121
1719256500000|2024-06-24 19:15:00|2959.3|2957.3|2957.3|2955.3|2959.6|2957.6|2956.9|2954.9|164
1719256800000|2024-06-24 19:20:00|2957.2|2955.2|2958.1|2956.1|2958.2|2956.2|2957|2955|140
1719257100000|2024-06-24 19:25:00|2958|2956|2958.5|2956.5|2958.6|2956.6|2957.6|2955.6|164
1719257400000|2024-06-24 19:30:00|2958.6|2956.6|2958.3|2956.3|2959.1|2957.1|2957.6|2955.6|166
1719257700000|2024-06-24 19:35:00|2958.5|2956.5|2960.1|2958.1|2960.8|2958.8|2958.5|2956.5|168
1719258000000|2024-06-24 19:40:00|2960|2958|2959.7|2957.7|2960.3|2958.3|2958.7|2956.7|110
1719258300000|2024-06-24 19:45:00|2959.8|2957.8|2959.9|2957.9|2960.5|2958.5|2959.5|2957.5|157
1719258600000|2024-06-24 19:50:00|2960|2958|2958.2|2956.2|2960.1|2958.1|2957.8|2955.8|128
1719258900000|2024-06-24 19:55:00|2958.1|2956.1|2956.1|2954.1|2958.1|2956.1|2955.8|2953.8|177
1719259200000|2024-06-24 20:00:00|2955.9|2953.9|2957.9|2955.9|2958.1|2956.1|2955.9|2953.9|145
1719259500000|2024-06-24 20:05:00|2957.8|2955.8|2958.6|2956.6|2958.9|2956.9|2957.7|2955.7|101
1719259800000|2024-06-24 20:10:00|2958.5|2956.5|2957.3|2955.3|2959|2957|2957.3|2955.3|86
1719260100000|2024-06-24 20:15:00|2957.4|2955.4|2957.2|2955.2|2957.7|2955.7|2957.1|2955.1|67
1719260400000|2024-06-24 20:20:00|2957.3|2955.3|2956.1|2954.1|2957.7|2955.7|2956.1|2954.1|71
1719260700000|2024-06-24 20:25:00|2956|2954|2956|2954|2956.9|2954.9|2956|2954|68
1719261000000|2024-06-24 20:30:00|2956.5|2954.5|2957|2955|2957|2955|2956.2|2954.2|57
1719261300000|2024-06-24 20:35:00|2957.1|2955.1|2957.1|2955.1|2957.1|2955.1|2956.6|2954.6|41
1719261600000|2024-06-24 20:40:00|2957|2955|2956.1|2954.1|2957|2955|2956|2954|58
1719261900000|2024-06-24 20:45:00|2956.2|2954.2|2957.6|2955.6|2957.7|2955.6|2955.9|2953.3|74
1719262200000|2024-06-24 20:50:00|2957.5|2955.5|2958.6|2955.6|2959.1|2956.8|2957.4|2955|120
1719262500000|2024-06-24 20:55:00|2958.7|2956.6|2959.4|2956.4|2960.3|2957.3|2958.2|2952.2|87
1719266400000|2024-06-24 22:00:00|2958.6|2955.6|2959.6|2956.6|2959.8|2956.8|2958.4|2955.4|47
1719266700000|2024-06-24 22:05:00|2959.5|2956.5|2959|2956|2960.4|2957.4|2958.9|2955.9|78
1719267000000|2024-06-24 22:10:00|2958|2952.2|2959|2956|2959.6|2956.6|2953.9|2944.9|47
1719267300000|2024-06-24 22:15:00|2958.9|2955.9|2957.5|2954.5|2958.9|2955.9|2957.3|2954.3|58
1719267600000|2024-06-24 22:20:00|2957.6|2954.6|2958.1|2955.1|2958.3|2955.3|2957.3|2954.3|65
1719267900000|2024-06-24 22:25:00|2958.2|2955.2|2958|2955|2958.8|2955.8|2958|2955|35
1719268200000|2024-06-24 22:30:00|2958.1|2955.1|2956.8|2953.8|2958.4|2955.6|2956.8|2953.8|47
1719268500000|2024-06-24 22:35:00|2957|2954|2956.2|2953.2|2957.1|2954.6|2955.8|2952.8|43
1719268800000|2024-06-24 22:40:00|2956.6|2953.6|2955.3|2953.3|2956.6|2953.6|2955.3|2952.6|68
1719269100000|2024-06-24 22:45:00|2955.2|2953.2|2956|2953|2956.2|2953.6|2955.2|2952.5|31
1719269400000|2024-06-24 22:50:00|2955.9|2952.9|2955.5|2952.5|2956.1|2953.1|2955.3|2952.3|38
1719269700000|2024-06-24 22:55:00|2955.3|2952.3|2954.6|2951.6|2955.6|2952.6|2954.2|2951.5|81
1719270000000|2024-06-24 23:00:00|2954.5|2951.5|2954.1|2951.1|2955.1|2952.3|2953.4|2950.4|92
1719270300000|2024-06-24 23:05:00|2953.9|2950.9|2953.8|2950.8|2954.4|2951.4|2953.6|2950.6|66
1719270600000|2024-06-24 23:10:00|2954|2951|2954.1|2951.1|2954.1|2951.1|2952.8|2949.8|83
1719270900000|2024-06-24 23:15:00|2954|2951|2954.6|2951.6|2954.9|2952|2953.3|2950.4|77
1719271200000|2024-06-24 23:20:00|2954.7|2951.7|2954.1|2951.1|2955.1|2952.1|2953.9|2950.9|45
1719271500000|2024-06-24 23:25:00|2953.9|2950.9|2954.5|2951.5|2955.1|2952.1|2953.9|2950.9|62
1719271800000|2024-06-24 23:30:00|2954.6|2951.6|2955.4|2952.4|2955.6|2952.6|2954.5|2951.5|68
1719272100000|2024-06-24 23:35:00|2955.3|2952.3|2955.5|2952.5|2956.3|2953.3|2955.3|2952.3|60
1719272400000|2024-06-24 23:40:00|2955.4|2952.4|2956.3|2953.3|2956.3|2953.3|2955.3|2952.3|74
1719272700000|2024-06-24 23:45:00|2956.1|2953.1|2956.2|2953.2|2956.5|2953.5|2955.8|2952.8|95
1719273000000|2024-06-24 23:50:00|2956.3|2953.3|2956.4|2953.4|2956.6|2953.6|2955.8|2952.8|107
1719273300000|2024-06-24 23:55:00|2956.3|2953.3|2955.9|2952.9|2956.4|2953.4|2955.4|2952.4|151
1719273600000|2024-06-25 00:00:00|2955.7|2952.7|2956|2953|2956.4|2953.4|2954.6|2951.6|194
1719273900000|2024-06-25 00:05:00|2956.1|2953.1|2954.3|2951.3|2956.2|2953.2|2953.4|2950.4|159
1719274200000|2024-06-25 00:10:00|2954.4|2951.4|2954.5|2951.5|2954.8|2951.8|2954|2951|129
1719274500000|2024-06-25 00:15:00|2954.1|2951.1|2956|2953|2956.5|2953.5|2953.5|2950.5|138
1719274800000|2024-06-25 00:20:00|2956.1|2953.1|2954.6|2951.6|2956.5|2953.5|2954.3|2951.3|116
1719275100000|2024-06-25 00:25:00|2954.4|2951.4|2953.5|2950.5|2955.2|2952.4|2953|2950|166
1719275400000|2024-06-25 00:30:00|2953.6|2950.6|2951.4|2948.4|2954.5|2951.5|2951.4|2948.4|128
1719275700000|2024-06-25 00:35:00|2951.3|2948.3|2948.6|2945.6|2951.4|2948.4|2948|2945|173
1719276000000|2024-06-25 00:40:00|2949.2|2946.2|2950.8|2947.8|2950.8|2947.8|2949|2946|168
1719276300000|2024-06-25 00:45:00|2950.9|2947.9|2952|2949|2952.5|2949.5|2950.6|2947.6|141
1719276600000|2024-06-25 00:50:00|2952.1|2949.1|2954.5|2951.5|2954.6|2951.6|2951.2|2948.2|172
1719276900000|2024-06-25 00:55:00|2954.8|2951.8|2953.5|2950.5|2955.4|2952.5|2952.3|2949.3|219
1719277200000|2024-06-25 01:00:00|2953.4|2950.4|2956.1|2953.1|2959.5|2956.5|2951.9|2948.9|685
1719277500000|2024-06-25 01:05:00|2956|2953|2953.8|2950.8|2957.5|2954.5|2952.7|2949.7|496
1719277800000|2024-06-25 01:10:00|2954|2951|2955.9|2952.9|2956.9|2953.9|2951.9|2948.9|536
1719278100000|2024-06-25 01:15:00|2956|2953|2952|2949|2957|2954|2950.8|2947.8|542
1719278400000|2024-06-25 01:20:00|2952.1|2949.1|2948.7|2945.7|2953.3|2950.3|2948.2|2945.2|489
1719278700000|2024-06-25 01:25:00|2949|2946|2946.7|2943.7|2950.2|2947.5|2944.2|2941.2|699
1719279000000|2024-06-25 01:30:00|2946.6|2943.6|2946.8|2943.8|2948.6|2945.6|2944.1|2941.1|605
1719279300000|2024-06-25 01:35:00|2946.9|2943.9|2947.2|2944.2|2949|2946|2945.9|2942.9|459
1719279600000|2024-06-25 01:40:00|2947|2944|2944|2941|2947.6|2944.6|2943.6|2940.6|493
1719279900000|2024-06-25 01:45:00|2943.9|2940.9|2935.5|2932.5|2945.1|2942.1|2928.2|2925.2|749
1719280200000|2024-06-25 01:50:00|2935.6|2932.6|2933.5|2930.5|2936.5|2933.5|2926.8|2923.8|816
1719280500000|2024-06-25 01:55:00|2933.4|2930.4|2943.5|2940.5|2944|2941|2933.3|2930.3|781
1719280800000|2024-06-25 02:00:00|2943|2940|2945.8|2942.8|2946.2|2943.2|2942.3|2939.3|662
1719281100000|2024-06-25 02:05:00|2945.6|2942.6|2941.1|2938.1|2945.6|2942.6|2939|2936|608
1719281400000|2024-06-25 02:10:00|2941.2|2938.2|2939.8|2936.8|2942.5|2939.5|2937.5|2934.5|648
1719281700000|2024-06-25 02:15:00|2939.9|2936.9|2941.7|2938.7|2941.7|2938.7|2939|2936|239
1719282000000|2024-06-25 02:20:00|2941.6|2938.6|2940.8|2937.8|2942.1|2939.1|2940.6|2937.6|200
1719282300000|2024-06-25 02:25:00|2940.7|2937.7|2940|2937|2942.4|2939.4|2939.7|2936.7|216
1719282600000|2024-06-25 02:30:00|2940.1|2937.1|2942.5|2939.5|2944.6|2941.6|2939.9|2936.9|635
1719282900000|2024-06-25 02:35:00|2942.6|2939.6|2945.4|2942.4|2945.9|2942.9|2939.7|2936.9|540
1719283200000|2024-06-25 02:40:00|2945.3|2942.3|2941.4|2938.4|2945.9|2942.9|2940.7|2937.7|399
1719283500000|2024-06-25 02:45:00|2941.3|2938.3|2939.7|2936.7|2942.6|2939.6|2939.4|2936.4|454
1719283800000|2024-06-25 02:50:00|2939.6|2936.6|2936.4|2933.4|2941.8|2938.8|2936.4|2933.4|391
1719284100000|2024-06-25 02:55:00|2936.5|2933.5|2940.3|2937.3|2941.6|2938.6|2935.7|2932.7|463
1719284400000|2024-06-25 03:00:00|2940.4|2937.4|2944|2941|2946.3|2943.3|2940|2937|488
1719284700000|2024-06-25 03:05:00|2943.9|2940.9|2948.9|2946.9|2951.3|2948.3|2943.3|2940.3|612
1719285000000|2024-06-25 03:10:00|2948.6|2946.6|2948.1|2945.1|2950.7|2947.7|2946.1|2943.2|559
1719285300000|2024-06-25 03:15:00|2948|2945|2945.2|2942.2|2948.2|2945.2|2944.3|2941.6|372
1719285600000|2024-06-25 03:20:00|2945.3|2942.3|2946.8|2943.8|2947.6|2944.7|2944.2|2941.5|371
1719285900000|2024-06-25 03:25:00|2947|2944|2951.6|2948.6|2953.1|2950.1|2946.5|2943.5|394
1719286200000|2024-06-25 03:30:00|2951.7|2948.7|2949.4|2946.4|2952.7|2949.7|2948.3|2945.7|253
1719286500000|2024-06-25 03:35:00|2949.6|2946.6|2951.1|2948.1|2951.2|2948.2|2947.5|2944.5|153
1719286800000|2024-06-25 03:40:00|2951.3|2948.3|2949.6|2946.6|2951.7|2948.7|2948.9|2946.2|160
1719287100000|2024-06-25 03:45:00|2949.5|2946.5|2949.6|2946.6|2950.7|2947.7|2948.9|2945.9|153
1719287400000|2024-06-25 03:50:00|2949.7|2946.7|2947|2944|2949.8|2946.8|2946.9|2943.9|194
1719287700000|2024-06-25 03:55:00|2947.2|2944.2|2946.8|2943.8|2948.4|2945.4|2945.7|2942.7|239
1719288000000|2024-06-25 04:00:00|2947|2944|2944.9|2941.9|2947.7|2944.8|2944.3|2941.8|321
1719288300000|2024-06-25 04:05:00|2944.8|2941.8|2949.7|2946.7|2949.7|2946.7|2943.8|2940.8|299
1719288600000|2024-06-25 04:10:00|2949.4|2946.4|2950.6|2947.6|2951.3|2948.3|2948.9|2946.2|183
1719288900000|2024-06-25 04:15:00|2949.8|2947.8|2951.7|2948.7|2951.9|2948.9|2949.3|2946.4|147
1719289200000|2024-06-25 04:20:00|2951.8|2948.8|2952.8|2949.8|2953.7|2950.7|2951.1|2948.1|152
1719289500000|2024-06-25 04:25:00|2952.7|2949.7|2954.6|2951.6|2957.9|2954.9|2952.6|2949.6|193
1719289800000|2024-06-25 04:30:00|2954.8|2951.8|2954.7|2951.7|2955.4|2952.4|2953.6|2951|197
1719290100000|2024-06-25 04:35:00|2954.6|2951.6|2953.3|2950.3|2954.8|2952.3|2952.6|2949.6|148
1719290400000|2024-06-25 04:40:00|2953.4|2950.4|2953.7|2950.7|2954.5|2951.5|2952.8|2949.8|139
1719290700000|2024-06-25 04:45:00|2953.6|2950.6|2953.4|2950.4|2953.9|2950.9|2952.2|2949.2|152
1719291000000|2024-06-25 04:50:00|2953.3|2950.3|2955.4|2952.4|2955.7|2952.7|2953.1|2950.1|136
1719291300000|2024-06-25 04:55:00|2955.6|2952.6|2955.7|2952.7|2957.6|2954.6|2955.5|2952.5|167
1719291600000|2024-06-25 05:00:00|2955.6|2952.6|2956.6|2953.6|2957|2954|2954.2|2951.2|195
1719291900000|2024-06-25 05:05:00|2956.8|2953.8|2960|2957|2960.7|2957.7|2956|2953|207
1719292200000|2024-06-25 05:10:00|2959.7|2956.7|2957.6|2954.6|2960.7|2957.7|2957.6|2954.6|152
1719292500000|2024-06-25 05:15:00|2957.7|2954.7|2956.8|2953.8|2957.7|2954.7|2956.1|2953.1|185
1719292800000|2024-06-25 05:20:00|2957|2954|2959.8|2956.8|2960.4|2957.4|2956.7|2953.7|175
1719293100000|2024-06-25 05:25:00|2959.7|2956.7|2964.1|2961.1|2965.7|2962.7|2959.6|2956.6|255
1719293400000|2024-06-25 05:30:00|2964|2961|2961.6|2958.6|2968.3|2965.8|2959.2|2956.2|866
1719293700000|2024-06-25 05:35:00|2961.1|2958.1|2956.3|2953.3|2962.2|2959.2|2954.7|2951.7|577
1719294000000|2024-06-25 05:40:00|2956.4|2953.4|2955.4|2952.4|2957.2|2954.4|2954.4|2951.4|497
1719294300000|2024-06-25 05:45:00|2955.3|2952.3|2951|2948|2955.6|2953|2949.8|2947.3|500
1719294600000|2024-06-25 05:50:00|2950.9|2947.9|2952.4|2949.4|2952.9|2950|2948.8|2945.8|544
1719294900000|2024-06-25 05:55:00|2952.3|2949.3|2953.5|2950.5|2954.6|2951.8|2950.8|2947.8|450
1719295200000|2024-06-25 06:00:00|2953.6|2950.6|2950|2947|2954.5|2951.5|2949.1|2946.1|456
1719295500000|2024-06-25 06:05:00|2949.9|2946.9|2949.1|2946.1|2952.3|2949.3|2948.2|2945.5|482
1719295800000|2024-06-25 06:10:00|2949|2946|2950.4|2947.4|2951.6|2949|2948|2945.6|475
1719296100000|2024-06-25 06:15:00|2950.9|2947.9|2950.1|2947.1|2951.8|2948.8|2948.3|2945.8|384
1719296400000|2024-06-25 06:20:00|2950|2947|2952.7|2949.7|2952.7|2950.1|2948|2945.4|461
1719296700000|2024-06-25 06:25:00|2952.5|2949.5|2952.6|2950.6|2955.8|2952.9|2951.3|2948.7|499
1719297000000|2024-06-25 06:30:00|2952.4|2950.4|2950.7|2948.7|2954.3|2951.8|2949.4|2947|420
1719297300000|2024-06-25 06:35:00|2950.9|2948.9|2955.6|2952.6|2957.2|2954.6|2950.6|2948.3|605
1719297600000|2024-06-25 06:40:00|2956.1|2953.1|2956.6|2953.6|2959.7|2957.1|2955.1|2952.3|541
1719297900000|2024-06-25 06:45:00|2955.7|2953.7|2957.2|2955.2|2959.2|2956.7|2955.5|2953|509
1719298200000|2024-06-25 06:50:00|2957.1|2955.1|2955.6|2952.6|2957.6|2955.2|2953.7|2951.1|442
1719298500000|2024-06-25 06:55:00|2955.5|2952.5|2956.9|2953.9|2957.4|2955|2953|2950.4|581
1719298800000|2024-06-25 07:00:00|2956.7|2953.7|2955.8|2953.8|2959.5|2957.5|2953.9|2951.5|498
1719299100000|2024-06-25 07:05:00|2955.9|2953.9|2955|2953|2958.2|2955.6|2954.3|2952.1|448
1719299400000|2024-06-25 07:10:00|2954.9|2952.9|2955.3|2953.3|2957.5|2955.1|2954|2952|307
1719299700000|2024-06-25 07:15:00|2955.4|2953.4|2955.2|2953.2|2957.8|2955.8|2954.1|2952.1|309
1719300000000|2024-06-25 07:20:00|2955|2953|2955|2953|2957.1|2955.1|2954.7|2952.7|265
1719300300000|2024-06-25 07:25:00|2954.9|2952.9|2953.3|2950.3|2954.9|2952.9|2952.2|2950|375
1719300600000|2024-06-25 07:30:00|2953.4|2950.4|2954.6|2952.6|2954.8|2952.7|2951|2948.8|286
1719300900000|2024-06-25 07:35:00|2954.7|2952.7|2952|2950|2954.7|2952.7|2951|2948.6|306
1719301200000|2024-06-25 07:40:00|2952.2|2950.2|2946.2|2944.2|2952.4|2950.2|2944.9|2942.4|410
1719301500000|2024-06-25 07:45:00|2946.1|2944.1|2946.7|2944.7|2949.5|2947.5|2945.5|2943|406
1719301800000|2024-06-25 07:50:00|2946.8|2944.8|2946.6|2944.6|2948.6|2946.2|2944.8|2942.8|431
1719302100000|2024-06-25 07:55:00|2946.7|2943.6|2947.6|2945.6|2948.1|2946.1|2946.2|2943.6|326
1719302400000|2024-06-25 08:00:00|2947.4|2945.4|2948.2|2945.2|2948.4|2946.2|2946.2|2944.1|430
1719302700000|2024-06-25 08:05:00|2947.8|2945.8|2951.6|2949.6|2952.2|2950.2|2947.4|2944.9|391
1719303000000|2024-06-25 08:10:00|2951.7|2949.7|2956.7|2954.7|2956.9|2954.9|2951.7|2949.6|443
1719303300000|2024-06-25 08:15:00|2956.9|2954.9|2955.4|2952.4|2959|2957|2952.9|2950.4|519
1719303600000|2024-06-25 08:20:00|2954.7|2952.7|2955.4|2953.4|2956.4|2954.1|2953.6|2951.6|363
1719303900000|2024-06-25 08:25:00|2955.5|2953.5|2954.7|2952.7|2957|2955|2954.5|2952.1|327
1719304200000|2024-06-25 08:30:00|2954.8|2952.8|2956.6|2954.6|2956.8|2954.8|2954.6|2952.6|341
1719304500000|2024-06-25 08:35:00|2956.7|2954.7|2957.2|2955.2|2957.8|2955.8|2954.9|2952.9|331
1719304800000|2024-06-25 08:40:00|2957.1|2955.1|2957.1|2955.1|2959.1|2956.5|2956.1|2954.1|296
1719305100000|2024-06-25 08:45:00|2957.4|2955.4|2956.9|2954.9|2959.5|2956.9|2955.2|2953.2|489
1719305400000|2024-06-25 08:50:00|2956.5|2954.5|2957.9|2955.9|2959.3|2957|2956.2|2953.8|479
1719305700000|2024-06-25 08:55:00|2958.1|2956.1|2959|2957|2960|2958|2957.4|2955.3|485
1719306000000|2024-06-25 09:00:00|2958.9|2956.9|2959.7|2957.7|2961.1|2959.1|2958.2|2956.2|214
1719306300000|2024-06-25 09:05:00|2959.6|2957.6|2961.7|2958.7|2962|2960|2959.3|2957.3|316
1719306600000|2024-06-25 09:10:00|2961.1|2959.1|2958.8|2956.8|2961.6|2959.5|2957.9|2955.8|314
1719306900000|2024-06-25 09:15:00|2959.4|2956.4|2960.3|2958.3|2962.4|2960.2|2958.6|2956.3|352
1719307200000|2024-06-25 09:20:00|2960.2|2958.2|2961.5|2958.5|2962.3|2960|2957.2|2955|386
1719307500000|2024-06-25 09:25:00|2961.4|2958.4|2961.3|2959.3|2961.9|2959.6|2959.9|2957.5|331
1719307800000|2024-06-25 09:30:00|2961.4|2959.4|2960.9|2958.9|2961.9|2959.9|2960.7|2958.7|190
1719308100000|2024-06-25 09:35:00|2961.1|2959.1|2960.4|2958.4|2961.9|2959.9|2960.2|2958.2|177
1719308400000|2024-06-25 09:40:00|2960.3|2958.3|2959.7|2957.7|2960.7|2958.7|2959.5|2957|162
1719308700000|2024-06-25 09:45:00|2959.6|2957.6|2960.7|2958.7|2961.3|2959.3|2958.9|2956.9|287
1719309000000|2024-06-25 09:50:00|2960.5|2958.5|2960.7|2958.7|2962.1|2960.1|2960.4|2957.9|236
1719309300000|2024-06-25 09:55:00|2960.6|2958.6|2961.4|2959.4|2961.9|2959.9|2960.5|2957.8|205
1719309600000|2024-06-25 10:00:00|2961.3|2959.3|2963.5|2961.5|2963.6|2961.6|2961.3|2959.1|257
1719309900000|2024-06-25 10:05:00|2963.6|2961.6|2963.4|2961.4|2966.3|2964.1|2962.8|2960.8|283
1719310200000|2024-06-25 10:10:00|2964.1|2961.1|2964.5|2962.5|2965.5|2963.5|2962.5|2959.8|424
1719310500000|2024-06-25 10:15:00|2964.4|2962.4|2964|2961|2966.2|2964.2|2962.4|2960.4|369
1719310800000|2024-06-25 10:20:00|2964.1|2961.1|2965.2|2963.2|2965.6|2963.6|2962.8|2960.4|323
1719311100000|2024-06-25 10:25:00|2965.3|2963.3|2965.4|2963.4|2966.9|2964.9|2964.8|2962.5|221
1719311400000|2024-06-25 10:30:00|2965.5|2963.5|2960.6|2958.6|2965.5|2963.5|2960.5|2958.5|275
1719311700000|2024-06-25 10:35:00|2960.5|2958.5|2960.5|2958.5|2961.9|2959.6|2959.8|2957.4|347
1719312000000|2024-06-25 10:40:00|2960.4|2958.4|2961.9|2959.9|2962.4|2960.3|2958.6|2956.6|308
1719312300000|2024-06-25 10:45:00|2962|2960|2962.9|2960.9|2964.2|2962|2961.9|2959.8|298
1719312600000|2024-06-25 10:50:00|2962.8|2960.8|2962|2960|2963.5|2961.5|2961.5|2959.3|280
1719312900000|2024-06-25 10:55:00|2962.1|2960.1|2961.4|2958.4|2963|2960.5|2961|2958.4|303
1719313200000|2024-06-25 11:00:00|2961.5|2958.5|2958.8|2956.8|2962.6|2959.7|2956.1|2954.1|431
1719313500000|2024-06-25 11:05:00|2958.6|2956.6|2957.7|2955.7|2958.8|2956.8|2956.2|2953.7|376
1719313800000|2024-06-25 11:10:00|2957.6|2955.6|2956.8|2953.8|2958.3|2956.1|2955.3|2952.8|310
1719314100000|2024-06-25 11:15:00|2956.7|2953.7|2958.7|2955.7|2959.4|2957|2956.2|2953.6|317
1719314400000|2024-06-25 11:20:00|2958.8|2955.8|2956.5|2954.5|2960|2957.5|2956.4|2953.8|344
1719314700000|2024-06-25 11:25:00|2956.4|2954.4|2954.2|2952.2|2957|2954.5|2952.9|2950.2|471
1719315000000|2024-06-25 11:30:00|2954.1|2952.1|2951.3|2949.3|2954.9|2952.2|2949.8|2947.3|486
1719315300000|2024-06-25 11:35:00|2951.9|2948.9|2950.2|2947.2|2951.9|2949.2|2947.9|2945.3|455
1719315600000|2024-06-25 11:40:00|2949.6|2947.6|2946.5|2944.5|2950.4|2947.8|2940.6|2938|592
1719315900000|2024-06-25 11:45:00|2946.3|2944.3|2950|2948|2951|2948.8|2945.3|2942.8|576
1719316200000|2024-06-25 11:50:00|2950.6|2947.6|2952|2950|2952.8|2950.3|2949.3|2946.3|453
1719316500000|2024-06-25 11:55:00|2952.1|2950.1|2950.5|2948.5|2952.8|2950.3|2948.9|2946.1|440
1719316800000|2024-06-25 12:00:00|2950.4|2948.4|2952.9|2950.9|2954.1|2952|2949.6|2947.4|392
1719317100000|2024-06-25 12:05:00|2953|2951|2954.1|2951.1|2954.4|2951.9|2951.5|2949.2|359
1719317400000|2024-06-25 12:10:00|2953.5|2951.5|2950.9|2948.9|2955.7|2953.2|2950.8|2948.6|368
1719317700000|2024-06-25 12:15:00|2951.4|2949.4|2951|2949|2952.6|2950.5|2949.1|2946.8|400
1719318000000|2024-06-25 12:20:00|2951.4|2948.4|2952.8|2950.8|2956|2953.6|2950.3|2947.9|513
1719318300000|2024-06-25 12:25:00|2952.7|2950.7|2955.4|2953.4|2955.5|2953.5|2952.2|2949.7|437
1719318600000|2024-06-25 12:30:00|2955.5|2953.5|2959.9|2957.9|2961.1|2958.5|2953.5|2951.1|731
1719318900000|2024-06-25 12:35:00|2960|2958|2958.5|2956.5|2963.5|2961.5|2958|2956|703
1719319200000|2024-06-25 12:40:00|2958.8|2956.8|2959.4|2956.4|2963.8|2961.5|2958.7|2956.3|522
1719319500000|2024-06-25 12:45:00|2959.3|2956.3|2958.4|2956.4|2960.3|2957.8|2956.2|2954.2|706
1719319800000|2024-06-25 12:50:00|2958.5|2956.5|2959.8|2956.8|2962.2|2960.1|2957.5|2955.3|724
1719320100000|2024-06-25 12:55:00|2959.7|2956.7|2958.2|2955.2|2961.3|2959.3|2957.4|2955.2|596
1719320400000|2024-06-25 13:00:00|2957.8|2954.8|2947.9|2945.9|2957.8|2954.8|2941.6|2939.6|1355
1719320700000|2024-06-25 13:05:00|2948.1|2946.1|2943.7|2941.7|2951|2949|2940|2938|1061
1719321000000|2024-06-25 13:10:00|2943.6|2941.6|2942.4|2940.4|2946.2|2944.2|2940.6|2938.6|760
1719321300000|2024-06-25 13:15:00|2942.3|2940.3|2944.5|2942.5|2949.1|2947.1|2939.4|2937.4|762
1719321600000|2024-06-25 13:20:00|2944|2942|2945|2943|2947.5|2945.5|2943.1|2941.1|645
1719321900000|2024-06-25 13:25:00|2945.1|2943.1|2934.7|2932.7|2945.1|2943.1|2931|2928.6|766
1719322200000|2024-06-25 13:30:00|2934.6|2932.6|2930.2|2928.2|2935|2932.6|2927.6|2925.6|1346
1719322500000|2024-06-25 13:35:00|2930.1|2928.1|2916.1|2914.1|2930.3|2928.3|2915.5|2912.9|1511
1719322800000|2024-06-25 13:40:00|2915.5|2913.5|2915|2913|2926.9|2924.5|2913.1|2910.6|1293
1719323100000|2024-06-25 13:45:00|2915.4|2913.4|2923.6|2921.6|2925.1|2922.6|2914.4|2912.1|1158
1719323400000|2024-06-25 13:50:00|2923.7|2921.7|2923.6|2921.6|2929.6|2927.5|2922.9|2920.6|1038
1719323700000|2024-06-25 13:55:00|2923.7|2921.7|2925.9|2922.9|2927|2924.4|2922.6|2920.2|690
1719324000000|2024-06-25 14:00:00|2926|2923|2922.6|2920.6|2929|2926.9|2921.5|2919.5|991
1719324300000|2024-06-25 14:05:00|2922.5|2920.5|2917.2|2914.2|2925.9|2923.6|2915.5|2913.1|1200
1719324600000|2024-06-25 14:10:00|2917|2914|2922.7|2920.7|2923.7|2921.2|2914.3|2911.5|1166
1719324900000|2024-06-25 14:15:00|2922.8|2920.8|2922.7|2920.7|2925.2|2923|2920|2917.9|814
1719325200000|2024-06-25 14:20:00|2922.6|2920.6|2925.4|2923.4|2930.7|2928.7|2922.1|2919.8|883
1719325500000|2024-06-25 14:25:00|2925.6|2923.6|2918|2916|2926.6|2924.1|2915.2|2913.1|987
1719325800000|2024-06-25 14:30:00|2919|2915.9|2922.1|2920.1|2924|2921.6|2916.3|2913.6|966
1719326100000|2024-06-25 14:35:00|2921.9|2919.9|2921|2918|2924.7|2922.7|2918.6|2916.1|791
1719326400000|2024-06-25 14:40:00|2920.2|2918.2|2921|2919|2923.6|2921.3|2919.5|2917.4|843
1719326700000|2024-06-25 14:45:00|2921.2|2919.2|2917.4|2915.4|2923.3|2920.9|2917.3|2914.8|725
1719327000000|2024-06-25 14:50:00|2917.1|2915.1|2920.8|2918.8|2923.7|2921.7|2916.6|2914.6|864
1719327300000|2024-06-25 14:55:00|2920.9|2918.9|2924|2922|2925.5|2923.5|2920|2917.5|860
1719327600000|2024-06-25 15:00:00|2923.9|2921.9|2926.7|2924.7|2927.4|2925.4|2922.5|2920.5|667
1719327900000|2024-06-25 15:05:00|2926.8|2924.8|2924.6|2922.6|2927|2925|2922.1|2920.1|637
1719328200000|2024-06-25 15:10:00|2924.4|2922.4|2919.8|2917.8|2925.6|2923.6|2919.8|2917.8|551
1719328500000|2024-06-25 15:15:00|2920|2918|2909.6|2907.6|2921.8|2919.8|2906.3|2904.1|1085
1719328800000|2024-06-25 15:20:00|2909.8|2907.8|2901.2|2899.2|2911.6|2909.6|2900.9|2898.9|896
1719329100000|2024-06-25 15:25:00|2901.3|2899.3|2905.4|2902.4|2906.7|2904.6|2900.2|2898.1|861
1719329400000|2024-06-25 15:30:00|2905.6|2902.6|2893.8|2891.8|2905.9|2903.9|2891.3|2888.8|1229
1719329700000|2024-06-25 15:35:00|2893.9|2891.9|2897.9|2894.9|2900.3|2897.8|2893.6|2890.6|929
1719330000000|2024-06-25 15:40:00|2897.5|2894.5|2897.7|2895.7|2900.7|2898|2895.7|2893.2|717
1719330300000|2024-06-25 15:45:00|2897.9|2895.9|2902.7|2899.7|2903.5|2901.5|2896.6|2894.2|769
1719330600000|2024-06-25 15:50:00|2902.3|2900.3|2900.6|2898.6|2903.3|2901.3|2898.2|2895.8|709
1719330900000|2024-06-25 15:55:00|2900.8|2898.8|2904.3|2902.3|2905.8|2903.8|2900.7|2898.7|598
1719331200000|2024-06-25 16:00:00|2904.6|2902.6|2903.6|2901.6|2906.6|2904.6|2903.2|2901.2|571
1719331500000|2024-06-25 16:05:00|2903.7|2901.7|2901.6|2899.6|2904.2|2902.1|2900.8|2898.8|531
1719331800000|2024-06-25 16:10:00|2901.5|2899.5|2900|2898|2902.5|2900.5|2899.3|2897.3|495
1719332100000|2024-06-25 16:15:00|2899.8|2897.8|2893.2|2891.2|2900.2|2898.2|2892.6|2890.6|494
1719332400000|2024-06-25 16:20:00|2893.1|2891.1|2890.9|2888.9|2896|2893.7|2889.4|2886.9|733
1719332700000|2024-06-25 16:25:00|2891.1|2889.1|2890|2888|2893.1|2890.6|2889.3|2887.3|636
1719333000000|2024-06-25 16:30:00|2890.4|2888.4|2889.1|2887.1|2892.9|2890.3|2888.6|2886.4|649
1719333300000|2024-06-25 16:35:00|2889.2|2887.2|2894.2|2892.2|2894.2|2892.2|2889|2887|675
1719333600000|2024-06-25 16:40:00|2894.1|2892.1|2892.3|2890.3|2894.6|2892.6|2892|2889.6|525
1719333900000|2024-06-25 16:45:00|2892.4|2890.4|2893.1|2891.1|2893.1|2891.1|2889.7|2887.7|522
1719334200000|2024-06-25 16:50:00|2893.2|2891.2|2887.4|2885.4|2893.2|2891.2|2887|2885|524
1719334500000|2024-06-25 16:55:00|2887.3|2885.3|2888.1|2886.1|2889.6|2887|2885.5|2883.5|681
1719334800000|2024-06-25 17:00:00|2888|2886|2888.3|2886.3|2890.5|2888.2|2887.6|2885.3|605
1719335100000|2024-06-25 17:05:00|2888.2|2886.2|2886.7|2884.7|2888.8|2886.5|2886.1|2884.1|512
1719335400000|2024-06-25 17:10:00|2886.5|2884.5|2886.7|2884.7|2889.2|2886.8|2886|2883.8|533
1719335700000|2024-06-25 17:15:00|2886.8|2884.8|2886.7|2884.7|2887.9|2885.5|2885.3|2883.3|458
1719336000000|2024-06-25 17:20:00|2886.8|2884.8|2888|2886|2888.2|2886.2|2885.3|2883.3|416
1719336300000|2024-06-25 17:25:00|2888.1|2886.1|2892.3|2890.3|2892.3|2890.3|2887.6|2885.6|476
1719336600000|2024-06-25 17:30:00|2892.5|2890.5|2891.6|2889.6|2892.7|2890.7|2890.1|2888.1|331
1719336900000|2024-06-25 17:35:00|2891.7|2889.7|2891.6|2889.6|2893.9|2891.7|2891.1|2888.8|295
1719337200000|2024-06-25 17:40:00|2891.7|2889.7|2892.4|2890.4|2893.3|2891.3|2891.1|2889.1|263
1719337500000|2024-06-25 17:45:00|2892.5|2890.5|2891.6|2889.6|2893.9|2891.3|2890.8|2888.8|223
1719337800000|2024-06-25 17:50:00|2891.5|2889.5|2890.5|2888.5|2892.2|2890.2|2889.9|2887.9|277
1719338100000|2024-06-25 17:55:00|2890.6|2888.6|2890.6|2888.6|2892.2|2890.2|2890.5|2888.5|226
1719338400000|2024-06-25 18:00:00|2890.7|2888.7|2888|2886|2891.7|2889.7|2887.8|2885.8|212
1719338700000|2024-06-25 18:05:00|2888.1|2886.1|2889.4|2887.4|2890.4|2888.4|2887|2885|278
1719339000000|2024-06-25 18:10:00|2889.5|2887.5|2888.4|2886.4|2890.1|2888.1|2888|2886|207
1719339300000|2024-06-25 18:15:00|2888.5|2886.5|2888.6|2886.6|2891|2889|2888|2886|257
1719339600000|2024-06-25 18:20:00|2888.8|2886.8|2889|2887|2890|2888|2888.1|2886.1|255
1719339900000|2024-06-25 18:25:00|2888.9|2886.9|2889.6|2887.6|2890|2888|2888.8|2886.8|246
1719340200000|2024-06-25 18:30:00|2889.7|2887.7|2889.3|2887.3|2891.5|2889.5|2889.2|2887.2|138
1719340500000|2024-06-25 18:35:00|2889.4|2887.4|2891.4|2889.4|2891.5|2889.5|2889|2887|121
1719340800000|2024-06-25 18:40:00|2891.3|2889.3|2891.4|2889.4|2892.4|2890.4|2890.9|2888.9|109
1719341100000|2024-06-25 18:45:00|2891.5|2889.5|2890.2|2888.2|2892|2890|2890|2888|154
1719341400000|2024-06-25 18:50:00|2890.3|2888.3|2889.7|2887.7|2890.6|2888.6|2889.4|2887.4|123
1719341700000|2024-06-25 18:55:00|2889.6|2887.6|2889.9|2887.9|2890.6|2888.6|2889|2887|146
1719342000000|2024-06-25 19:00:00|2889.6|2887.6|2889.2|2887.2|2890.3|2888|2889|2887|133
1719342300000|2024-06-25 19:05:00|2889.3|2887.3|2891.8|2889.8|2892.7|2890.7|2889.1|2887.1|164
1719342600000|2024-06-25 19:10:00|2891.9|2889.9|2891.8|2889.8|2892.4|2890.4|2891.3|2889.3|130
1719342900000|2024-06-25 19:15:00|2891.9|2889.9|2893.4|2891.4|2893.7|2891.7|2891.9|2889.9|120
1719343200000|2024-06-25 19:20:00|2893.6|2891.6|2893.9|2891.9|2894.2|2892.2|2893.1|2891.1|104
1719343500000|2024-06-25 19:25:00|2893.8|2891.8|2893.8|2891.8|2894.4|2892.4|2893.3|2891.3|110
1719343800000|2024-06-25 19:30:00|2893.7|2891.7|2892.8|2890.8|2893.8|2891.8|2892.3|2890.3|114
1719344100000|2024-06-25 19:35:00|2892.9|2890.9|2892.2|2890.2|2893.4|2891.4|2892.1|2890.1|181
1719344400000|2024-06-25 19:40:00|2892.4|2890.4|2893.2|2891.2|2893.3|2891.3|2891.8|2889.8|139
1719344700000|2024-06-25 19:45:00|2893.1|2891.1|2893.9|2891.9|2894.5|2892.5|2893.1|2891.1|192
1719345000000|2024-06-25 19:50:00|2893.2|2891.2|2893|2891|2894.3|2892.3|2892.3|2890.3|200
1719345300000|2024-06-25 19:55:00|2892.7|2890.7|2891.8|2889.8|2893.8|2891.8|2891.7|2889.7|229
1719345600000|2024-06-25 20:00:00|2891.9|2889.9|2890.5|2888.5|2891.9|2889.9|2889.7|2887.7|207
1719345900000|2024-06-25 20:05:00|2890.3|2888.3|2888.1|2886.1|2890.9|2888.9|2887.9|2885.9|147
1719346200000|2024-06-25 20:10:00|2888.2|2886.2|2888.1|2886.1|2888.3|2886.3|2887.3|2885.3|114
1719346500000|2024-06-25 20:15:00|2887.9|2885.9|2889.2|2887.2|2889.3|2887.3|2887.7|2885.7|96
1719346800000|2024-06-25 20:20:00|2889.3|2887.3|2890|2888|2890.3|2888.3|2889|2887|77
1719347100000|2024-06-25 20:25:00|2889.7|2887.7|2889.1|2887.1|2890.3|2888.3|2889.1|2887.1|139
1719347400000|2024-06-25 20:30:00|2889.3|2887.3|2889.3|2887.3|2889.7|2887.7|2888.9|2886.9|98
1719347700000|2024-06-25 20:35:00|2889.2|2887.2|2891.3|2889.3|2891.7|2889.7|2889|2887|115
1719348000000|2024-06-25 20:40:00|2891.6|2889.6|2891.6|2889.6|2892.3|2890.3|2890.9|2888.9|110
1719348300000|2024-06-25 20:45:00|2891.5|2889.5|2890.8|2888.8|2892.3|2890.3|2890.6|2888.3|51
1719348600000|2024-06-25 20:50:00|2890.9|2888.9|2892.6|2890.6|2892.6|2890.6|2890.9|2888.9|62
1719348900000|2024-06-25 20:55:00|2892.5|2889.5|2892.6|2889.6|2893.5|2890.6|2892|2889|118
1719352800000|2024-06-25 22:00:00|2893|2890|2895.1|2893.1|2898.1|2894.8|2893|2890|123
1719353100000|2024-06-25 22:05:00|2894.7|2892.7|2899.4|2896.4|2899.8|2896.8|2894.7|2892.4|116
1719353400000|2024-06-25 22:10:00|2899.5|2896.5|2895.9|2893.9|2899.8|2896.8|2895.8|2893.4|155
1719353700000|2024-06-25 22:15:00|2895.8|2893.8|2894.8|2892.8|2896.4|2894|2892.8|2890.6|139
1719354000000|2024-06-25 22:20:00|2895|2892|2895|2892|2896.5|2893.5|2894.7|2891.7|101
1719354300000|2024-06-25 22:25:00|2894.9|2891.9|2894.3|2891.3|2895.9|2893|2894.3|2891.3|170
1719354600000|2024-06-25 22:30:00|2894.4|2891.4|2893.1|2890.1|2895.1|2892.4|2893.1|2890.1|134
1719354900000|2024-06-25 22:35:00|2893.3|2890.3|2892.6|2889.6|2894.2|2891.2|2892.4|2889.4|112
1719355200000|2024-06-25 22:40:00|2892.7|2889.7|2892.5|2889.5|2892.8|2889.8|2890.4|2887.7|155
1719355500000|2024-06-25 22:45:00|2892.6|2889.6|2892|2889|2893.3|2890.4|2891.6|2888.6|153
1719355800000|2024-06-25 22:50:00|2892.1|2889.1|2892.5|2889.5|2893.9|2890.9|2891.9|2888.9|167
1719356100000|2024-06-25 22:55:00|2892.6|2889.6|2892.7|2889.7|2893.1|2890.1|2892|2889|85
1719356400000|2024-06-25 23:00:00|2892.6|2889.6|2893.3|2890.3|2894.8|2891.8|2892.6|2889.6|139
1719356700000|2024-06-25 23:05:00|2893.4|2890.4|2893|2890|2894|2891.6|2891.9|2888.9|171
1719357000000|2024-06-25 23:10:00|2893.1|2890.1|2890.4|2887.4|2894.5|2892|2890|2887|157
1719357300000|2024-06-25 23:15:00|2890.5|2887.5|2891.3|2888.3|2891.9|2889.2|2889.8|2887|191
1719357600000|2024-06-25 23:20:00|2891.4|2888.4|2892|2889|2892.1|2889.1|2890.6|2887.6|129
1719357900000|2024-06-25 23:25:00|2891.8|2888.8|2891.4|2888.4|2892.5|2889.5|2890.9|2888.3|78
1719358200000|2024-06-25 23:30:00|2891.5|2888.5|2890.9|2887.9|2891.5|2888.5|2890.6|2887.6|77
1719358500000|2024-06-25 23:35:00|2890.8|2887.8|2891.6|2888.6|2892.1|2889.1|2890.8|2887.8|54
1719358800000|2024-06-25 23:40:00|2891.2|2888.2|2890.5|2887.5|2892|2889|2890.5|2887.5|85
1719359100000|2024-06-25 23:45:00|2890.6|2887.6|2890.3|2887.3|2891.1|2888.1|2889.5|2886.8|80
1719359400000|2024-06-25 23:50:00|2890.2|2887.2|2889.8|2886.8|2890.7|2887.9|2889.5|2886.5|49
1719359700000|2024-06-25 23:55:00|2889.1|2887.1|2888.9|2885.9|2890.4|2887.4|2888.1|2885.4|164
1719360000000|2024-06-26 00:00:00|2889|2886|2885.2|2882.2|2889.4|2886.4|2883.4|2880.6|237
1719360300000|2024-06-26 00:05:00|2885.4|2882.4|2886.4|2883.4|2886.6|2884|2884.6|2881.7|202
1719360600000|2024-06-26 00:10:00|2886.5|2883.5|2889.5|2886.5|2889.5|2886.8|2885.2|2882.2|214
1719360900000|2024-06-26 00:15:00|2889.3|2886.3|2887.7|2884.7|2891.2|2888.2|2886.3|2883.3|421
1719361200000|2024-06-26 00:20:00|2887.8|2884.8|2891.9|2888.9|2892.2|2889.5|2887.3|2884.8|198
1719361500000|2024-06-26 00:25:00|2891.7|2888.7|2893.6|2890.6|2893.7|2891.1|2890.7|2888.1|220
1719361800000|2024-06-26 00:30:00|2893.7|2890.7|2892|2889|2894.2|2891.6|2890.2|2887.6|204
1719362100000|2024-06-26 00:35:00|2892.1|2889.1|2891.2|2888.2|2892.6|2889.6|2890|2887.6|177
1719362400000|2024-06-26 00:40:00|2891.3|2888.3|2891.6|2889.6|2892.1|2889.6|2890.8|2888|160
1719362700000|2024-06-26 00:45:00|2891.5|2889.5|2892.6|2889.6|2893.6|2890.6|2891.3|2888.5|168
1719363000000|2024-06-26 00:50:00|2891.8|2889.8|2890.5|2887.5|2892.5|2890|2889.9|2887.3|200
1719363300000|2024-06-26 00:55:00|2890.6|2887.6|2886.3|2883.3|2890.6|2887.6|2884.8|2882.1|375
1719363600000|2024-06-26 01:00:00|2886.1|2883.1|2890.6|2887.6|2892.1|2889.1|2880.7|2877.9|923
1719363900000|2024-06-26 01:05:00|2890.2|2887.2|2891.8|2888.8|2894|2891|2888.8|2885.8|575
1719364200000|2024-06-26 01:10:00|2891.7|2888.7|2897.2|2894.2|2898.6|2895.7|2891.4|2888.4|625
1719364500000|2024-06-26 01:15:00|2897.1|2894.1|2891.4|2888.4|2897.2|2894.2|2891.3|2888.3|517
1719364800000|2024-06-26 01:20:00|2891.3|2888.3|2893.7|2890.7|2896.2|2893.2|2891.2|2888.3|409
1719365100000|2024-06-26 01:25:00|2893.6|2890.6|2891.7|2888.7|2896.7|2893.7|2891.3|2888.3|371
1719365400000|2024-06-26 01:30:00|2891.6|2888.6|2888.6|2885.6|2895.6|2892.6|2887.9|2884.9|769
1719365700000|2024-06-26 01:35:00|2888.7|2885.7|2882.8|2879.8|2889.8|2886.8|2880.4|2877.4|878
1719366000000|2024-06-26 01:40:00|2882.5|2879.5|2884.6|2881.6|2885.9|2882.9|2874.3|2871.3|1091
1719366300000|2024-06-26 01:45:00|2884.4|2881.4|2880.3|2877.3|2884.5|2881.5|2879.1|2876.1|727
1719366600000|2024-06-26 01:50:00|2880.2|2877.2|2877.6|2874.6|2880.2|2877.2|2871.6|2869.5|919
1719366900000|2024-06-26 01:55:00|2877.7|2874.7|2878.8|2875.8|2881.1|2878.1|2875.7|2872.9|642
1719367200000|2024-06-26 02:00:00|2878.9|2875.9|2881.7|2878.7|2883.6|2880.6|2878.9|2875.9|571
1719367500000|2024-06-26 02:05:00|2881.4|2878.4|2886|2883|2886.8|2884.1|2880.6|2877.6|540
1719367800000|2024-06-26 02:10:00|2885.9|2882.9|2888.6|2885.6|2889.3|2886.3|2885.4|2882.7|499
1719368100000|2024-06-26 02:15:00|2888.5|2885.5|2890.4|2887.4|2893.1|2890.4|2888.5|2885.5|373
1719368400000|2024-06-26 02:20:00|2890.6|2887.6|2892.7|2889.7|2893.5|2890.5|2889.6|2886.8|396
1719368700000|2024-06-26 02:25:00|2892.5|2889.5|2894.4|2891.4|2894.5|2891.9|2891.8|2888.9|352
1719369000000|2024-06-26 02:30:00|2894.3|2891.3|2893.4|2890.4|2895.4|2892.6|2891.2|2888.5|565
1719369300000|2024-06-26 02:35:00|2893.3|2890.3|2895.1|2892.1|2897|2894.2|2892.8|2889.9|535
1719369600000|2024-06-26 02:40:00|2894.9|2891.9|2894.3|2891.3|2895.2|2892.8|2892.9|2890.2|410
1719369900000|2024-06-26 02:45:00|2894.2|2891.2|2894.8|2891.8|2895.8|2893.3|2893.8|2890.9|301
1719370200000|2024-06-26 02:50:00|2894.2|2892.2|2891.8|2888.8|2895.9|2892.9|2891.1|2888.4|310
1719370500000|2024-06-26 02:55:00|2891.9|2888.9|2892.6|2889.6|2893.4|2890.8|2889.9|2886.9|361
1719370800000|2024-06-26 03:00:00|2892.5|2889.5|2892|2889|2892.8|2889.9|2890.8|2887.8|347
1719371100000|2024-06-26 03:05:00|2892.1|2889.1|2893.7|2890.7|2893.8|2891.3|2891.3|2888.5|352
1719371400000|2024-06-26 03:10:00|2893.8|2890.8|2895|2892|2896.1|2893.1|2893.3|2890.5|367
1719371700000|2024-06-26 03:15:00|2894.9|2891.9|2894.5|2891.5|2896.3|2893.5|2893.5|2890.9|319
1719372000000|2024-06-26 03:20:00|2894.6|2891.6|2896.2|2893.2|2896.3|2893.3|2893.9|2890.9|264
1719372300000|2024-06-26 03:25:00|2896.1|2893.1|2898.7|2895.7|2899.7|2897|2895.8|2892.8|368
1719372600000|2024-06-26 03:30:00|2898.1|2896.1|2899.2|2896.2|2900|2897.4|2897.2|2894.3|223
1719372900000|2024-06-26 03:35:00|2899.4|2896.4|2895.3|2892.3|2899.4|2896.9|2895.1|2892.1|178
1719373200000|2024-06-26 03:40:00|2894.8|2891.8|2895.5|2892.5|2896.1|2893.1|2894.6|2891.6|172
1719373500000|2024-06-26 03:45:00|2895.6|2892.6|2895.4|2892.4|2896.2|2893.2|2894.5|2891.5|154
1719373800000|2024-06-26 03:50:00|2895.3|2892.3|2894.2|2891.2|2895.7|2893|2893.5|2890.5|194
1719374100000|2024-06-26 03:55:00|2894.1|2891.1|2894.2|2891.2|2895|2892|2893.4|2890.4|121
1719374400000|2024-06-26 04:00:00|2894.1|2891.1|2894.4|2891.4|2894.6|2891.9|2892.6|2890.1|161
1719374700000|2024-06-26 04:05:00|2894.3|2891.3|2892.8|2889.8|2894.4|2891.8|2891.8|2889.2|104
1719375000000|2024-06-26 04:10:00|2892.7|2889.7|2890.9|2888.9|2893|2890.3|2890.3|2887.9|131
1719375300000|2024-06-26 04:15:00|2891.7|2888.7|2892.4|2889.4|2892.8|2890|2891.1|2888.6|130
1719375600000|2024-06-26 04:20:00|2892.3|2889.3|2892.6|2890.6|2893.5|2890.9|2892|2889|99
1719375900000|2024-06-26 04:25:00|2893.2|2890.2|2895.6|2892.6|2895.6|2892.6|2892.5|2890.1|94
1719376200000|2024-06-26 04:30:00|2895.7|2892.7|2890.7|2887.7|2896.2|2893.2|2890.7|2887.7|157
1719376500000|2024-06-26 04:35:00|2890.8|2887.8|2891|2888|2891.6|2888.6|2889.7|2886.7|168
1719376800000|2024-06-26 04:40:00|2891.2|2888.2|2892.2|2889.2|2892.4|2889.4|2890.9|2887.9|126
1719377100000|2024-06-26 04:45:00|2892.3|2889.3|2892.5|2889.5|2893.3|2890.3|2891.9|2888.9|122
1719377400000|2024-06-26 04:50:00|2892.6|2889.6|2893.3|2890.3|2893.6|2890.6|2892.3|2889.3|137
1719377700000|2024-06-26 04:55:00|2893.2|2890.2|2892.5|2889.5|2893.7|2890.7|2891.4|2888.6|139
1719378000000|2024-06-26 05:00:00|2892.6|2889.6|2894.4|2891.4|2894.4|2891.4|2891.9|2888.9|155
1719378300000|2024-06-26 05:05:00|2894.3|2891.3|2895.7|2892.7|2895.9|2892.9|2893.9|2890.9|158
1719378600000|2024-06-26 05:10:00|2895.8|2892.8|2895|2892|2896.1|2893.1|2894|2891|141
1719378900000|2024-06-26 05:15:00|2894.9|2891.9|2896|2893|2896|2893|2894.2|2891.6|125
1719379200000|2024-06-26 05:20:00|2895.9|2892.9|2895|2892|2896.6|2893.9|2894.8|2891.8|179
1719379500000|2024-06-26 05:25:00|2894.9|2891.9|2892.8|2889.8|2894.9|2891.9|2892.8|2889.8|140
1719379800000|2024-06-26 05:30:00|2892.7|2889.7|2893.9|2890.9|2898.5|2895.5|2890.8|2887.8|562
1719380100000|2024-06-26 05:35:00|2893.8|2890.8|2891.7|2888.7|2893.9|2891.1|2889.3|2886.3|539
1719380400000|2024-06-26 05:40:00|2891.9|2888.9|2891.7|2888.7|2892.5|2889.8|2888.4|2885.7|428
1719380700000|2024-06-26 05:45:00|2891.9|2888.9|2887|2885|2892.8|2889.8|2886.9|2884.4|410
1719381000000|2024-06-26 05:50:00|2887.1|2885.1|2888.7|2885.7|2889.4|2886.5|2886.8|2884.3|388
1719381300000|2024-06-26 05:55:00|2888.6|2885.6|2886|2883|2888.6|2885.6|2885.3|2882.8|463
1719381600000|2024-06-26 06:00:00|2886.1|2883.1|2886.1|2883.1|2888.1|2885.6|2883.7|2881.3|437
1719381900000|2024-06-26 06:05:00|2886|2883|2885.1|2882.1|2886.6|2883.9|2882.7|2879.7|539
1719382200000|2024-06-26 06:10:00|2884.9|2881.9|2882.1|2879.1|2886|2883|2880.8|2877.8|557
1719382500000|2024-06-26 06:15:00|2882.3|2879.3|2883.4|2880.4|2883.5|2880.5|2879.8|2876.8|579
1719382800000|2024-06-26 06:20:00|2882.9|2879.9|2885.5|2882.5|2886.3|2883.3|2881.6|2878.6|500
1719383100000|2024-06-26 06:25:00|2885.4|2882.4|2891|2888|2891.1|2888.1|2884.3|2881.4|539
1719383400000|2024-06-26 06:30:00|2890.9|2887.9|2896.8|2893.8|2898.5|2895.5|2890.9|2887.9|664
1719383700000|2024-06-26 06:35:00|2896.6|2893.6|2891.8|2888.8|2899.3|2896.3|2890.7|2887.7|737
1719384000000|2024-06-26 06:40:00|2891.7|2888.7|2892.2|2889.2|2893.9|2890.9|2889.4|2886.4|721
1719384300000|2024-06-26 06:45:00|2892.3|2889.3|2892.8|2889.8|2896.8|2893.8|2892.3|2889.3|625
1719384600000|2024-06-26 06:50:00|2892.9|2889.9|2895.8|2892.8|2896.6|2893.6|2891|2888.2|570
1719384900000|2024-06-26 06:55:00|2895.6|2892.6|2896.8|2894.8|2900.2|2897.2|2894.3|2891.3|635
1719385200000|2024-06-26 07:00:00|2896.9|2894.9|2894.4|2892.4|2897.9|2895.2|2894.2|2892.2|404
1719385500000|2024-06-26 07:05:00|2894.2|2892.2|2893|2891|2895.6|2893.6|2893|2891|248
1719385800000|2024-06-26 07:10:00|2892.9|2890.9|2892.5|2890.5|2893.8|2891.7|2891.9|2889.9|283
1719386100000|2024-06-26 07:15:00|2892.6|2890.6|2891.9|2889.9|2893.6|2891.6|2891.3|2889.3|234
1719386400000|2024-06-26 07:20:00|2891.8|2889.8|2894.8|2892.8|2895.8|2893.7|2891.8|2889.8|294
1719386700000|2024-06-26 07:25:00|2894.7|2892.7|2895.2|2893.2|2897|2894.6|2894|2892|290
1719387000000|2024-06-26 07:30:00|2895.3|2893.3|2894|2892|2895.8|2893.8|2892.1|2890.1|328
1719387300000|2024-06-26 07:35:00|2893.9|2891.9|2895.2|2893.2|2895.8|2893.8|2892.8|2890.3|281
1719387600000|2024-06-26 07:40:00|2895.1|2893.1|2896.4|2894.4|2897.2|2895.2|2894.8|2892.3|241
1719387900000|2024-06-26 07:45:00|2896.2|2894.2|2893|2891|2896.3|2894.3|2892.3|2890.3|341
1719388200000|2024-06-26 07:50:00|2892.9|2890.9|2895.2|2893.2|2895.9|2893.5|2891.6|2889.1|345
1719388500000|2024-06-26 07:55:00|2895.3|2893.3|2898.9|2895.9|2899.1|2896.2|2894.7|2891.8|346
1719388800000|2024-06-26 08:00:00|2899|2896|2895.6|2893.6|2899.7|2897.4|2895.3|2893.3|411
1719389100000|2024-06-26 08:05:00|2895.5|2893.5|2894.7|2892.7|2898.5|2895.7|2893.4|2891.4|372
1719389400000|2024-06-26 08:10:00|2894.6|2892.6|2893.7|2891.7|2894.9|2892.9|2893.3|2891.3|240
1719389700000|2024-06-26 08:15:00|2893.6|2891.6|2896.5|2894.5|2896.5|2894.5|2893.2|2891.2|245
1719390000000|2024-06-26 08:20:00|2896.4|2894.4|2898.6|2895.6|2899.7|2897|2895.7|2892.8|322
1719390300000|2024-06-26 08:25:00|2898.7|2895.7|2899.3|2897.3|2899.6|2897.5|2896.3|2893.6|364
1719390600000|2024-06-26 08:30:00|2899.1|2897.1|2898.1|2896.1|2899.7|2897.4|2897.8|2895.1|351
1719390900000|2024-06-26 08:35:00|2898|2896|2899.6|2897.6|2900|2898|2897.5|2895.4|284
1719391200000|2024-06-26 08:40:00|2899.7|2897.7|2900|2898|2900.7|2898.7|2898|2895.4|315
1719391500000|2024-06-26 08:45:00|2899.8|2897.8|2900.7|2898.7|2901.4|2899.4|2899.4|2896.9|263
1719391800000|2024-06-26 08:50:00|2900.8|2898.8|2900.8|2898.8|2902.2|2899.9|2900.6|2898.5|327
1719392100000|2024-06-26 08:55:00|2900.7|2898.7|2899.2|2897.2|2901.9|2899.8|2898.8|2896.8|262
1719392400000|2024-06-26 09:00:00|2899.3|2897.3|2899.8|2897.8|2901|2898.8|2898.6|2896.6|291
1719392700000|2024-06-26 09:05:00|2899.7|2897.7|2898.9|2895.9|2900.8|2898.8|2898.3|2895.7|239
1719393000000|2024-06-26 09:10:00|2898.8|2895.8|2899.9|2897.9|2901.3|2898.8|2898.7|2895.8|304
1719393300000|2024-06-26 09:15:00|2900|2898|2902.4|2900.4|2902.6|2900.6|2899.8|2897.3|284
1719393600000|2024-06-26 09:20:00|2902.3|2900.3|2899.4|2897.4|2902.8|2900.8|2898.4|2896.4|319
1719393900000|2024-06-26 09:25:00|2899.3|2897.3|2904.2|2901.2|2904.2|2901.3|2899.2|2896.9|321
1719394200000|2024-06-26 09:30:00|2904.1|2901.1|2904.7|2902.7|2905.9|2903.8|2902.5|2900.2|323
1719394500000|2024-06-26 09:35:00|2904.6|2902.6|2903.1|2901.1|2904.9|2902.9|2902.5|2900.3|339
1719394800000|2024-06-26 09:40:00|2903.2|2901.2|2905.4|2903.4|2908.6|2906.5|2903|2900.6|336
1719395100000|2024-06-26 09:45:00|2905.2|2903.2|2904|2902|2905.5|2903.5|2903.9|2901.9|248
1719395400000|2024-06-26 09:50:00|2903.9|2901.9|2905.1|2903.1|2905.5|2903.5|2903.3|2901.3|238
1719395700000|2024-06-26 09:55:00|2905|2903|2902.2|2900.2|2905.7|2903.7|2901.7|2899.7|263
1719396000000|2024-06-26 10:00:00|2902.3|2900.3|2899.7|2897.7|2903.2|2900.8|2899.1|2897.1|335
1719396300000|2024-06-26 10:05:00|2899.8|2897.8|2899.3|2897.3|2900.5|2898.5|2898.8|2896.8|288
1719396600000|2024-06-26 10:10:00|2899.4|2897.4|2896.5|2894.5|2900.7|2898.7|2896.4|2894.4|352
1719396900000|2024-06-26 10:15:00|2896.4|2894.4|2894.6|2892.6|2897.8|2895.8|2893.9|2891.7|337
1719397200000|2024-06-26 10:20:00|2894.4|2892.4|2891|2889|2895.9|2893.6|2889.8|2887.2|505
1719397500000|2024-06-26 10:25:00|2891.1|2889.1|2891.5|2889.5|2892.3|2890|2890.4|2888|384
1719397800000|2024-06-26 10:30:00|2891.3|2889.3|2893.5|2891.5|2893.9|2891.9|2890.7|2888.7|334
1719398100000|2024-06-26 10:35:00|2893.6|2891.6|2894.6|2892.6|2894.8|2892.8|2893.2|2891.2|282
1719398400000|2024-06-26 10:40:00|2894.5|2892.5|2894.5|2892.5|2894.9|2892.9|2893.4|2891.4|235
1719398700000|2024-06-26 10:45:00|2894.4|2892.4|2891.9|2889.9|2894.4|2892.4|2891.3|2889|267
1719399000000|2024-06-26 10:50:00|2891.8|2889.8|2890.5|2888.5|2891.9|2889.9|2890.4|2888.4|283
1719399300000|2024-06-26 10:55:00|2890.4|2888.4|2888.4|2885.4|2891.2|2889|2887.9|2884.9|347
1719399600000|2024-06-26 11:00:00|2888.5|2885.5|2883.6|2880.6|2888.5|2885.5|2880.2|2877.2|551
1719399900000|2024-06-26 11:05:00|2883.8|2880.8|2885.6|2883.6|2887.2|2884.9|2883|2880.6|415
1719400200000|2024-06-26 11:10:00|2885.7|2883.7|2888.5|2885.5|2890.1|2888.1|2885.5|2883.3|423
1719400500000|2024-06-26 11:15:00|2888|2886|2888.2|2886.2|2889.5|2887.5|2887.2|2884.7|239
1719400800000|2024-06-26 11:20:00|2887.9|2885.9|2887.2|2885.2|2888.8|2886.8|2884.3|2882.3|382
1719401100000|2024-06-26 11:25:00|2887.3|2885.3|2883.8|2881.8|2887.3|2885.3|2883.3|2881.3|353
1719401400000|2024-06-26 11:30:00|2883.9|2881.9|2885.9|2883.9|2887.9|2885.9|2883.9|2881.9|327
1719401700000|2024-06-26 11:35:00|2885.8|2883.8|2887.1|2885.1|2887.9|2885.9|2885.2|2883.2|379
1719402000000|2024-06-26 11:40:00|2887.2|2885.2|2890.8|2888.8|2892.5|2889.8|2887.2|2885.1|479
1719402300000|2024-06-26 11:45:00|2890.7|2888.7|2892.3|2890.3|2893.8|2891.8|2890.1|2887.9|400
1719402600000|2024-06-26 11:50:00|2892.2|2890.2|2891.4|2889.4|2893|2891|2889.1|2887.1|375
1719402900000|2024-06-26 11:55:00|2891.5|2889.5|2894.1|2892.1|2894.8|2892.8|2890.2|2888.2|311
1719403200000|2024-06-26 12:00:00|2894.2|2892.2|2900.2|2898.2|2901.1|2899.1|2894.2|2892.2|488
1719403500000|2024-06-26 12:05:00|2900.1|2898.1|2898.1|2896.1|2902|2900|2898|2896|466
1719403800000|2024-06-26 12:10:00|2898|2896|2900.1|2898.1|2902|2899.7|2896.4|2894.4|444
1719404100000|2024-06-26 12:15:00|2900.2|2898.2|2904.3|2902.3|2904.9|2902.9|2900.2|2898|479
1719404400000|2024-06-26 12:20:00|2904.2|2902.2|2904.8|2902.8|2906.9|2904.9|2902.4|2900.4|575
1719404700000|2024-06-26 12:25:00|2904.5|2902.5|2901.1|2899.1|2904.8|2902.8|2900.5|2898.5|421
1719405000000|2024-06-26 12:30:00|2901.2|2899.2|2899.9|2897.9|2902.2|2900.2|2899.1|2897.1|541
1719405300000|2024-06-26 12:35:00|2899.8|2897.8|2898.1|2896.1|2901.3|2899.3|2898|2896|582
1719405600000|2024-06-26 12:40:00|2897.6|2895.6|2896.1|2894.1|2899|2897|2896.1|2894.1|482
1719405900000|2024-06-26 12:45:00|2896.3|2894.3|2892.9|2890.9|2897.2|2895.2|2892|2890|440
1719406200000|2024-06-26 12:50:00|2893|2891|2891.4|2889.4|2894.1|2892.1|2889.5|2887.5|580
1719406500000|2024-06-26 12:55:00|2891.3|2889.3|2887.9|2885.9|2892|2890|2887.2|2885.2|533
1719406800000|2024-06-26 13:00:00|2887.8|2885.8|2891|2889|2891.3|2889.3|2884.9|2882.7|948
1719407100000|2024-06-26 13:05:00|2890.8|2888.8|2885|2883|2895|2892.6|2883.9|2881.8|1081
1719407400000|2024-06-26 13:10:00|2885.1|2883.1|2886.6|2884.6|2888|2885.7|2881.2|2878.6|1249
1719407700000|2024-06-26 13:15:00|2886.7|2884.7|2880.8|2878.8|2888.7|2886.7|2878.7|2876.7|1016
1719408000000|2024-06-26 13:20:00|2880.9|2878.9|2875.4|2873.4|2881.3|2878.9|2873.7|2871.4|1038
1719408300000|2024-06-26 13:25:00|2875.5|2873.5|2865.2|2863.2|2878.7|2876.5|2863.8|2860.8|1257
1719408600000|2024-06-26 13:30:00|2865.4|2862.4|2865.7|2863.7|2870.3|2867.9|2859.9|2857.5|1611
1719408900000|2024-06-26 13:35:00|2865.6|2863.6|2865|2863|2872.4|2870.3|2862.4|2860.4|1290
1719409200000|2024-06-26 13:40:00|2865.2|2863.2|2863.1|2861.1|2867.1|2864.8|2858.2|2856.2|1223
1719409500000|2024-06-26 13:45:00|2863|2861|2868.5|2866.5|2869.6|2866.9|2858.1|2856.1|1099
1719409800000|2024-06-26 13:50:00|2868.6|2866.6|2869.7|2867.7|2872.7|2870.7|2867.9|2865.6|1070
1719410100000|2024-06-26 13:55:00|2869.8|2867.8|2873|2870|2874.7|2872.6|2869.7|2867.7|878
1719410400000|2024-06-26 14:00:00|2872.6|2869.6|2880.3|2878.3|2881.9|2879.9|2870.8|2867.8|1107
1719410700000|2024-06-26 14:05:00|2880.6|2878.6|2874.2|2872.2|2880.6|2878.6|2874.1|2872.1|844
1719411000000|2024-06-26 14:10:00|2874.1|2872.1|2879.8|2877.8|2880.5|2878.5|2874|2872|730
1719411300000|2024-06-26 14:15:00|2880|2878|2874.6|2872.6|2884.2|2882.2|2874|2872|902
1719411600000|2024-06-26 14:20:00|2874.5|2872.5|2878.1|2876.1|2879.1|2877.1|2873.8|2871.8|762
1719411900000|2024-06-26 14:25:00|2878|2876|2876.4|2874.4|2880.6|2878.6|2871.3|2869.3|821
1719412200000|2024-06-26 14:30:00|2876.3|2874.3|2875.2|2873.2|2880.2|2878.2|2873.1|2871.1|887
1719412500000|2024-06-26 14:35:00|2875.3|2873.3|2875.8|2873.8|2877.8|2875.8|2873|2871|734
1719412800000|2024-06-26 14:40:00|2875.9|2873.9|2872.4|2870.4|2876.4|2874.4|2872|2870|669
1719413100000|2024-06-26 14:45:00|2873.2|2871.2|2878.9|2876.9|2880.2|2878.2|2872.9|2870.9|745
1719413400000|2024-06-26 14:50:00|2879.1|2877.1|2884.3|2882.3|2884.8|2882.8|2879|2877|710
1719413700000|2024-06-26 14:55:00|2884.2|2882.2|2886.1|2883.1|2887.9|2885.9|2884.2|2882.2|831
1719414000000|2024-06-26 15:00:00|2885.7|2883.7|2885.4|2883.4|2886.6|2884.6|2880.6|2878.4|978
1719414300000|2024-06-26 15:05:00|2885.3|2883.3|2887.6|2885.6|2888.8|2886.8|2883.3|2880.7|802
1719414600000|2024-06-26 15:10:00|2887.7|2885.7|2891.1|2889.1|2892.2|2890.2|2886.5|2884.5|951
1719414900000|2024-06-26 15:15:00|2891|2889|2891.9|2889.9|2895.1|2892.9|2890.6|2888.2|848
1719415200000|2024-06-26 15:20:00|2891.8|2889.8|2895.7|2893.7|2895.9|2893.9|2889.8|2887.8|708
1719415500000|2024-06-26 15:25:00|2895.6|2893.6|2891.6|2889.6|2896.6|2894.6|2891.4|2889.4|651
1719415800000|2024-06-26 15:30:00|2891.7|2889.7|2889.5|2887.5|2892.3|2890.1|2888.9|2886.9|712
1719416100000|2024-06-26 15:35:00|2889.4|2887.4|2885.9|2883.9|2889.6|2887.6|2885.1|2882.6|590
1719416400000|2024-06-26 15:40:00|2885.6|2883.6|2886.3|2884.3|2888.3|2886.1|2883.8|2881.6|612
1719416700000|2024-06-26 15:45:00|2886.5|2884.5|2888.2|2886.2|2888.5|2886.5|2883.8|2881.8|599
1719417000000|2024-06-26 15:50:00|2888.1|2886.1|2888.6|2886.6|2889.6|2887.6|2886|2884|512
1719417300000|2024-06-26 15:55:00|2888.5|2886.5|2887.7|2885.7|2888.6|2886.6|2885.9|2883.9|499
1719417600000|2024-06-26 16:00:00|2887.9|2885.9|2888.4|2886.4|2890|2888|2887.3|2885.3|441
1719417900000|2024-06-26 16:05:00|2888.3|2886.3|2892.6|2890.6|2892.9|2890.9|2888.1|2886.1|497
1719418200000|2024-06-26 16:10:00|2892.9|2890.9|2891.9|2889.9|2893.8|2891.8|2891.3|2889.3|384
1719418500000|2024-06-26 16:15:00|2892|2890|2893.8|2891.8|2893.8|2891.8|2891.3|2889.3|391
1719418800000|2024-06-26 16:20:00|2894|2892|2894.8|2892.8|2895.8|2893.8|2893.4|2891.4|451
1719419100000|2024-06-26 16:25:00|2894.7|2892.7|2894.1|2892.1|2895.1|2893.1|2891.8|2889.8|373
1719419400000|2024-06-26 16:30:00|2894|2892|2893.3|2891.3|2895.4|2893.4|2891.7|2889.7|410
1719419700000|2024-06-26 16:35:00|2893.4|2891.4|2891.6|2889.6|2893.6|2891.6|2890.8|2888.8|439
1719420000000|2024-06-26 16:40:00|2891.7|2889.7|2889.3|2887.3|2892.6|2890.6|2889.1|2887.1|313
1719420300000|2024-06-26 16:45:00|2889.4|2887.4|2887.3|2885.3|2890.3|2888.3|2886.7|2884.7|332
1719420600000|2024-06-26 16:50:00|2887.2|2885.2|2892.4|2890.4|2892.5|2890.5|2887|2885|366
1719420900000|2024-06-26 16:55:00|2892.5|2890.5|2891.7|2889.7|2893.7|2891.7|2891.2|2889.2|341
1719421200000|2024-06-26 17:00:00|2891.6|2889.6|2894.3|2892.3|2894.7|2892.7|2891.1|2889.1|468
1719421500000|2024-06-26 17:05:00|2894.2|2892.2|2892.2|2890.2|2894.6|2892.6|2892|2890|482
1719421800000|2024-06-26 17:10:00|2892.1|2890.1|2893.2|2891.2|2894.2|2892.2|2891.9|2889.9|322
1719422100000|2024-06-26 17:15:00|2893|2891|2894.4|2892.4|2895.9|2893.6|2893|2891|290
1719422400000|2024-06-26 17:20:00|2894.3|2892.3|2893.9|2891.9|2896.4|2894.4|2893.9|2891.9|426
1719422700000|2024-06-26 17:25:00|2894|2892|2895|2893|2895.3|2893.3|2893.4|2891.3|482
1719423000000|2024-06-26 17:30:00|2894.9|2892.9|2893.6|2891.6|2895.4|2893.4|2892.7|2890.7|427
1719423300000|2024-06-26 17:35:00|2893.5|2891.5|2891.8|2889.8|2894.4|2892.1|2891.8|2889.8|318
1719423600000|2024-06-26 17:40:00|2892|2890|2893.2|2891.2|2893.7|2891.7|2891.3|2889.3|291
1719423900000|2024-06-26 17:45:00|2893.1|2891.1|2894.1|2892.1|2894.7|2892.7|2892.6|2890.4|287
1719424200000|2024-06-26 17:50:00|2894|2892|2892.5|2890.5|2894.5|2892.5|2892|2890|285
1719424500000|2024-06-26 17:55:00|2892.6|2890.6|2893.1|2891.1|2893.6|2891.6|2892.2|2890.2|211
1719424800000|2024-06-26 18:00:00|2893|2891|2889.9|2887.9|2893.3|2891.3|2889.4|2887.4|280
1719425100000|2024-06-26 18:05:00|2889.8|2887.8|2890.1|2888.1|2890.6|2888.6|2889.1|2887.1|189
1719425400000|2024-06-26 18:10:00|2889.9|2887.9|2888.5|2886.5|2890.1|2888.1|2888.2|2886|291
1719425700000|2024-06-26 18:15:00|2888.6|2886.6|2887.4|2885.4|2889.8|2887.4|2887.3|2885.3|224
1719426000000|2024-06-26 18:20:00|2887.5|2885.5|2887.4|2885.4|2888.4|2886.1|2886.6|2884.3|219
1719426300000|2024-06-26 18:25:00|2887.6|2885.6|2886.3|2884.3|2887.6|2885.6|2884.8|2882.8|206
1719426600000|2024-06-26 18:30:00|2886.4|2884.4|2885.6|2883.6|2886.8|2884.8|2885.4|2883.4|215
1719426900000|2024-06-26 18:35:00|2885.5|2883.5|2883.8|2881.8|2885.7|2883.7|2883.7|2881.7|224
1719427200000|2024-06-26 18:40:00|2883.7|2881.7|2881.4|2879.4|2883.9|2881.9|2880.7|2878.7|288
1719427500000|2024-06-26 18:45:00|2881.3|2879.3|2882|2880|2882.6|2880.6|2880.4|2878.4|211
1719427800000|2024-06-26 18:50:00|2882.1|2880.1|2880.4|2878.4|2882.2|2880.2|2879.2|2877.2|276
1719428100000|2024-06-26 18:55:00|2880.5|2878.5|2879.9|2877.9|2880.6|2878.6|2879.1|2877.1|230
1719428400000|2024-06-26 19:00:00|2879.8|2877.8|2877.8|2875.8|2880.2|2878.2|2877.2|2875.2|251
1719428700000|2024-06-26 19:05:00|2877.7|2875.7|2876.3|2874.3|2878|2876|2876.2|2874.2|253
1719429000000|2024-06-26 19:10:00|2876.2|2874.2|2876.9|2874.9|2877.4|2875.4|2875.2|2873.2|289
1719429300000|2024-06-26 19:15:00|2876.8|2874.8|2878.3|2876.3|2878.4|2876.4|2876.7|2874.7|159
1719429600000|2024-06-26 19:20:00|2878.2|2876.2|2878|2876|2878.8|2876.8|2877.4|2875.4|141
1719429900000|2024-06-26 19:25:00|2877.8|2875.8|2878.1|2876.1|2878.6|2876.6|2877.8|2875.8|118
1719430200000|2024-06-26 19:30:00|2877.9|2875.9|2875.1|2873.1|2878.1|2876.1|2873.8|2871.8|226
1719430500000|2024-06-26 19:35:00|2875|2873|2877.5|2875.5|2878.4|2876.4|2875|2873|191
1719430800000|2024-06-26 19:40:00|2877.6|2875.6|2879|2877|2879.3|2877.3|2877.5|2875.5|156
1719431100000|2024-06-26 19:45:00|2878.9|2876.9|2876.9|2874.9|2879|2877|2876.9|2874.9|145
1719431400000|2024-06-26 19:50:00|2877|2875|2881.2|2879.2|2881.3|2879.3|2877|2875|291
1719431700000|2024-06-26 19:55:00|2881|2879|2880.8|2878.8|2882|2880|2880.4|2878.4|295
1719432000000|2024-06-26 20:00:00|2880.7|2878.7|2880.3|2878.3|2880.8|2878.8|2878.6|2876.6|203
1719432300000|2024-06-26 20:05:00|2880.4|2878.4|2880.4|2878.4|2881|2879|2880.3|2877.9|136
1719432600000|2024-06-26 20:10:00|2880.8|2878.8|2877.9|2875.9|2880.9|2878.8|2877.1|2874.6|112
1719432900000|2024-06-26 20:15:00|2877.8|2875.8|2878.2|2876.2|2878.9|2876.8|2877.6|2875.6|85
1719433200000|2024-06-26 20:20:00|2878.4|2876.4|2878.4|2876.4|2878.7|2876.7|2877|2875|103
1719433500000|2024-06-26 20:25:00|2878.7|2876.7|2878.4|2876.4|2880|2877.8|2878.4|2876.1|93
1719433800000|2024-06-26 20:30:00|2878.5|2876.5|2877.9|2875.9|2879|2876.7|2877.5|2875.2|105
1719434100000|2024-06-26 20:35:00|2877.8|2875.8|2878|2876|2878.9|2876.5|2877.3|2875.2|102
1719434400000|2024-06-26 20:40:00|2877.8|2875.8|2877.6|2875.6|2878.9|2876.4|2877.2|2874.7|124
1719434700000|2024-06-26 20:45:00|2877.8|2875.8|2878.4|2875.4|2878.7|2876.3|2877.4|2874.8|157
1719435000000|2024-06-26 20:50:00|2878.3|2875.3|2878.8|2875.8|2879.4|2876.8|2877.6|2874.9|167
1719435300000|2024-06-26 20:55:00|2878.5|2876.5|2878.6|2875.6|2879.1|2876.5|2877.7|2874.7|145
1719439200000|2024-06-26 22:00:00|2879|2876|2877.5|2874.5|2879|2876|2877.2|2874.2|75
1719439500000|2024-06-26 22:05:00|2877.6|2874.6|2877.8|2874.8|2878.4|2875.4|2875|2872|103
1719439800000|2024-06-26 22:10:00|2878|2875|2878.7|2875.7|2879.4|2876.6|2877.1|2874.1|134
1719440100000|2024-06-26 22:15:00|2878.6|2875.6|2878.8|2875.8|2879.1|2876.4|2877.9|2875.2|74
1719440400000|2024-06-26 22:20:00|2878.7|2875.7|2877.5|2875.5|2879.1|2876.1|2877.4|2874.6|78
1719440700000|2024-06-26 22:25:00|2877.6|2875.6|2877.6|2874.6|2878.5|2876.1|2877.1|2874.4|92
1719441000000|2024-06-26 22:30:00|2877|2875|2877.4|2874.4|2878|2875.3|2876.6|2873.8|78
1719441300000|2024-06-26 22:35:00|2877.3|2874.3|2876.2|2874.2|2877.3|2874.5|2875.4|2872.9|81
1719441600000|2024-06-26 22:40:00|2876.1|2874.1|2875.1|2873.1|2876.8|2874.2|2875|2872|73
1719441900000|2024-06-26 22:45:00|2874.8|2872.8|2873.6|2871.6|2875.6|2872.9|2873.6|2871.1|55
1719442200000|2024-06-26 22:50:00|2873.7|2871.7|2873.6|2870.6|2874.2|2872.2|2872.2|2869.7|76
1719442500000|2024-06-26 22:55:00|2873.5|2870.5|2873.5|2870.5|2874.1|2871.1|2872.6|2869.6|67
1719442800000|2024-06-26 23:00:00|2873.8|2870.8|2873|2870|2873.9|2870.9|2872.5|2869.5|59
1719443100000|2024-06-26 23:05:00|2872.9|2869.9|2871.9|2868.9|2873.5|2870.5|2871|2868.5|74
1719443400000|2024-06-26 23:10:00|2871.3|2869.3|2870.7|2868.7|2871.5|2869.3|2869.9|2867.5|72
1719443700000|2024-06-26 23:15:00|2870.6|2868.6|2870.4|2868.4|2871.6|2869.1|2869.5|2866.9|132
1719444000000|2024-06-26 23:20:00|2870.7|2868.7|2871.2|2868.2|2871.6|2869|2870|2867.6|125
1719444300000|2024-06-26 23:25:00|2870.9|2868.9|2871|2869|2872|2869.5|2870.5|2868|93
1719444600000|2024-06-26 23:30:00|2871.1|2869.1|2871.2|2868.2|2871.4|2869.1|2870|2867.7|80
1719444900000|2024-06-26 23:35:00|2870.8|2868.8|2871.7|2868.7|2871.9|2869.3|2870.2|2867.5|119
1719445200000|2024-06-26 23:40:00|2871.8|2868.8|2871.8|2869.8|2872.3|2869.9|2870.7|2868.2|80
1719445500000|2024-06-26 23:45:00|2872.4|2869.4|2872.7|2869.7|2872.8|2870.1|2871|2868.4|62
1719445800000|2024-06-26 23:50:00|2872.3|2870.3|2872.7|2869.7|2872.8|2870.4|2871.7|2869|64
1719446100000|2024-06-26 23:55:00|2872.8|2869.8|2873.4|2870.4|2873.9|2871|2872|2869.5|69
1719446400000|2024-06-27 00:00:00|2873.3|2870.3|2871.8|2868.8|2873.4|2870.9|2870.8|2867.9|160
1719446700000|2024-06-27 00:05:00|2871.7|2868.7|2873.2|2870.2|2873.7|2871.3|2871.3|2868.5|110
1719447000000|2024-06-27 00:10:00|2872.7|2870.7|2876.3|2873.3|2876.3|2873.6|2872.7|2870.2|126
1719447300000|2024-06-27 00:15:00|2876.1|2873.1|2874.4|2871.4|2876.3|2873.8|2872.6|2869.6|273
1719447600000|2024-06-27 00:20:00|2874.6|2871.6|2876.2|2873.2|2876.7|2873.7|2874.2|2871.2|202
1719447900000|2024-06-27 00:25:00|2876.1|2873.1|2873.8|2870.8|2876.6|2873.6|2873|2870.1|203
1719448200000|2024-06-27 00:30:00|2874.1|2871.1|2873.6|2870.6|2875.2|2872.4|2872.6|2869.9|201
1719448500000|2024-06-27 00:35:00|2873.7|2870.7|2873.4|2870.4|2874.8|2871.9|2872.9|2869.9|198
1719448800000|2024-06-27 00:40:00|2873.3|2870.3|2873.2|2870.2|2874.1|2871.1|2871.7|2868.7|210
1719449100000|2024-06-27 00:45:00|2873.1|2870.1|2872.2|2869.2|2873.7|2870.7|2870.9|2867.9|182
1719449400000|2024-06-27 00:50:00|2872.3|2869.3|2874|2871|2874.3|2871.3|2871.2|2868.2|185
1719449700000|2024-06-27 00:55:00|2874.3|2871.3|2876.9|2873.9|2877.2|2874.2|2873.3|2870.3|231
1719450000000|2024-06-27 01:00:00|2877|2874|2875.4|2872.4|2879.1|2876.1|2873|2870|839
1719450300000|2024-06-27 01:05:00|2875.3|2872.3|2875.3|2872.3|2877.6|2874.6|2873.1|2870.4|522
1719450600000|2024-06-27 01:10:00|2875.4|2872.4|2877.9|2874.9|2880.1|2877.6|2874.2|2871.5|506
1719450900000|2024-06-27 01:15:00|2876.9|2874.3|2877.9|2874.9|2878.2|2875.5|2874.8|2872.1|405
1719451200000|2024-06-27 01:20:00|2877.8|2874.8|2880.9|2878.9|2882.9|2880.2|2877.6|2874.8|522
1719451500000|2024-06-27 01:25:00|2880.8|2878.8|2883.2|2880.2|2884.7|2881.7|2879|2876.2|435
1719451800000|2024-06-27 01:30:00|2883.3|2880.3|2880.9|2877.9|2884.9|2881.9|2880.5|2877.5|560
1719452100000|2024-06-27 01:35:00|2881|2878|2879.1|2876.1|2882.1|2879.1|2878.1|2875.1|442
1719452400000|2024-06-27 01:40:00|2879.2|2876.2|2875.8|2872.8|2880.9|2878.5|2875|2872.2|453
1719452700000|2024-06-27 01:45:00|2875.4|2873.4|2876.3|2873.3|2877.9|2874.9|2875.4|2872.6|469
1719453000000|2024-06-27 01:50:00|2876.2|2873.2|2879|2876|2879.8|2876.8|2876.1|2873.1|436
1719453300000|2024-06-27 01:55:00|2878.7|2875.7|2877.1|2874.1|2880.2|2877.2|2876.3|2873.3|420
1719453600000|2024-06-27 02:00:00|2877.2|2874.2|2880.2|2877.2|2880.6|2877.6|2876.9|2873.9|423
1719453900000|2024-06-27 02:05:00|2880.4|2877.4|2881.2|2878.2|2882.4|2879.4|2879.3|2876.3|424
1719454200000|2024-06-27 02:10:00|2881.3|2878.3|2878.8|2875.8|2881.9|2878.9|2877.9|2875|332
1719454500000|2024-06-27 02:15:00|2878.9|2875.9|2879|2876|2879.5|2876.5|2877.6|2874.9|169
1719454800000|2024-06-27 02:20:00|2878.7|2876.7|2875.6|2872.6|2879.2|2876.7|2875.3|2872.4|186
1719455100000|2024-06-27 02:25:00|2875.4|2872.4|2875.7|2872.7|2876.6|2873.6|2874.6|2871.8|157
1719455400000|2024-06-27 02:30:00|2875.5|2872.5|2874.1|2871.1|2875.8|2872.8|2872.2|2869.3|547
1719455700000|2024-06-27 02:35:00|2874|2871|2874|2871|2874|2871.3|2871.2|2868.5|320
1719456000000|2024-06-27 02:40:00|2873.8|2870.8|2873.1|2870.1|2873.9|2871.1|2870.4|2867.8|306
1719456300000|2024-06-27 02:45:00|2873.2|2870.2|2875.7|2872.7|2877|2874|2872.8|2870|406
1719456600000|2024-06-27 02:50:00|2875.8|2872.8|2877.8|2874.8|2878.2|2875.2|2874.6|2871.6|338
1719456900000|2024-06-27 02:55:00|2877.9|2874.9|2876.7|2873.7|2879.2|2876.2|2876.3|2873.3|307
1719457200000|2024-06-27 03:00:00|2876.9|2873.9|2876.4|2873.4|2878.3|2875.3|2875.5|2872.5|295
1719457500000|2024-06-27 03:05:00|2876.3|2873.3|2877.2|2874.2|2878.7|2875.7|2875|2872|245
1719457800000|2024-06-27 03:10:00|2876.9|2873.9|2876|2873|2877.3|2874.3|2874.4|2871.8|291
1719458100000|2024-06-27 03:15:00|2875.9|2872.9|2877.2|2874.2|2878.2|2875.2|2875.8|2872.8|252
1719458400000|2024-06-27 03:20:00|2877.1|2874.1|2880.1|2877.1|2880.4|2877.4|2875.9|2872.9|372
1719458700000|2024-06-27 03:25:00|2880.3|2877.3|2878.3|2875.3|2880.8|2877.8|2877.3|2874.3|328
1719459000000|2024-06-27 03:30:00|2878.4|2875.4|2879.8|2876.8|2880.1|2877.1|2878.3|2875.3|143
1719459300000|2024-06-27 03:35:00|2880|2877|2877.7|2874.7|2880|2877|2877.4|2874.4|142
1719459600000|2024-06-27 03:40:00|2877.8|2874.8|2879.3|2876.3|2879.6|2876.6|2877.4|2874.4|143
1719459900000|2024-06-27 03:45:00|2878.8|2876.8|2879.6|2876.6|2879.7|2876.8|2878.6|2875.6|85
1719460200000|2024-06-27 03:50:00|2879.5|2876.5|2879.1|2876.1|2880|2877.2|2878.9|2875.9|109
1719460500000|2024-06-27 03:55:00|2879.3|2876.3|2878.9|2875.9|2879.9|2877.4|2878.8|2875.8|87
1719460800000|2024-06-27 04:00:00|2879|2876|2878.5|2875.5|2879.1|2876.5|2878|2875|106
1719461100000|2024-06-27 04:05:00|2878.3|2875.3|2879.9|2876.9|2880|2877.5|2878.2|2875.2|127
1719461400000|2024-06-27 04:10:00|2879.8|2876.8|2881.9|2878.9|2882.4|2879.5|2879.4|2876.7|136
1719461700000|2024-06-27 04:15:00|2881.8|2878.8|2881.7|2878.7|2882.2|2879.5|2880.8|2877.8|168
1719462000000|2024-06-27 04:20:00|2881.8|2878.8|2882.2|2879.2|2882.2|2879.2|2880.7|2878|80
1719462300000|2024-06-27 04:25:00|2882|2879|2879.5|2876.5|2882|2879|2878.7|2875.9|109
1719462600000|2024-06-27 04:30:00|2879.4|2876.4|2878.3|2875.3|2879.5|2876.5|2877.9|2875.2|69
1719462900000|2024-06-27 04:35:00|2878.4|2875.4|2878.6|2875.6|2878.8|2876.1|2877.6|2874.9|78
1719463200000|2024-06-27 04:40:00|2878.8|2875.8|2878.1|2876.1|2878.8|2876.3|2877.4|2875.1|61
1719463500000|2024-06-27 04:45:00|2878.2|2876.2|2877.6|2875.6|2878.9|2876.4|2877.6|2875|79
1719463800000|2024-06-27 04:50:00|2877.7|2875.7|2878.6|2876.6|2879.2|2876.6|2877.6|2875.2|79
1719464100000|2024-06-27 04:55:00|2878.7|2876.7|2879.6|2877.6|2879.9|2877.6|2878.6|2876.2|103
1719464400000|2024-06-27 05:00:00|2880.3|2877.3|2878.7|2875.7|2880.3|2877.7|2877.6|2875|124
1719464700000|2024-06-27 05:05:00|2878.9|2875.9|2876.1|2873.1|2879.7|2876.8|2875.6|2872.8|122
1719465000000|2024-06-27 05:10:00|2876.2|2873.2|2877|2874|2878.1|2875.1|2876.1|2873.1|108
1719465300000|2024-06-27 05:15:00|2877.1|2874.1|2874.5|2871.5|2877.1|2874.1|2873.8|2871|125
1719465600000|2024-06-27 05:20:00|2874.6|2871.6|2873.8|2870.8|2875.1|2872.1|2872.5|2869.5|122
1719465900000|2024-06-27 05:25:00|2873.9|2870.9|2871.7|2868.7|2873.9|2870.9|2871.2|2868.6|156
1719466200000|2024-06-27 05:30:00|2871.6|2869.6|2874.4|2871.4|2874.5|2871.5|2870.4|2867.7|530
1719466500000|2024-06-27 05:35:00|2874.5|2871.5|2880.4|2877.4|2882.2|2879.2|2873|2870|513
1719466800000|2024-06-27 05:40:00|2880.5|2877.5|2877.4|2874.4|2881.5|2878.5|2876.3|2874|473
1719467100000|2024-06-27 05:45:00|2877.3|2874.3|2872.9|2869.9|2877.5|2874.8|2871.9|2869.1|444
1719467400000|2024-06-27 05:50:00|2872.8|2869.8|2874.6|2871.6|2875|2872.4|2872.4|2869.4|400
1719467700000|2024-06-27 05:55:00|2874.5|2871.5|2873|2870|2876|2873.5|2870.9|2868|476
1719468000000|2024-06-27 06:00:00|2873.1|2870.1|2875.8|2872.8|2876.2|2873.6|2871.1|2868.6|458
1719468300000|2024-06-27 06:05:00|2875.7|2872.7|2877.5|2874.5|2878|2875.4|2875.1|2872.3|387
1719468600000|2024-06-27 06:10:00|2876.7|2874.7|2875.8|2873.8|2879.3|2877|2875|2872.7|359
1719468900000|2024-06-27 06:15:00|2875.7|2873.7|2877.3|2875.3|2878.2|2875.5|2873.5|2871.1|322
1719469200000|2024-06-27 06:20:00|2877.4|2875.4|2878.4|2875.4|2880.6|2877.6|2877.4|2875.2|316
1719469500000|2024-06-27 06:25:00|2878.5|2875.5|2881.5|2878.5|2882.4|2879.9|2877.6|2874.9|311
1719469800000|2024-06-27 06:30:00|2881.6|2878.6|2880.6|2877.6|2883.1|2880.6|2879.7|2877|431
1719470100000|2024-06-27 06:35:00|2880.5|2877.5|2876.7|2873.7|2882.3|2879.5|2876|2873.6|437
1719470400000|2024-06-27 06:40:00|2876.1|2874.1|2875.5|2873.5|2877.8|2875.6|2874|2871.5|377
1719470700000|2024-06-27 06:45:00|2875.9|2872.9|2874.8|2872.8|2876.6|2873.8|2874|2871.6|321
1719471000000|2024-06-27 06:50:00|2874.7|2872.7|2875.9|2873.9|2876.8|2874.7|2874|2871.7|387
1719471300000|2024-06-27 06:55:00|2875.7|2873.7|2877.1|2874.1|2877.5|2875|2874.4|2872.1|409
1719471600000|2024-06-27 07:00:00|2876.4|2874.4|2870.8|2867.8|2877.1|2874.4|2870.2|2867.8|466
1719471900000|2024-06-27 07:05:00|2870.4|2868.4|2876.1|2874.1|2876.9|2874.8|2870.2|2867.8|375
1719472200000|2024-06-27 07:10:00|2876|2874|2874.5|2872.5|2877.3|2875.1|2872.1|2870.1|344
1719472500000|2024-06-27 07:15:00|2874.4|2872.4|2877.7|2875.7|2878.2|2875.8|2872.2|2869.8|450
1719472800000|2024-06-27 07:20:00|2877.8|2875.8|2878.6|2876.6|2880.2|2877.8|2876.1|2874|373
1719473100000|2024-06-27 07:25:00|2878.7|2876.7|2878.2|2876.2|2879.7|2877.2|2876.6|2874.3|310
1719473400000|2024-06-27 07:30:00|2878.3|2876.3|2878.2|2876.2|2880.1|2878.1|2877.1|2874.5|359
1719473700000|2024-06-27 07:35:00|2878.3|2876.3|2876.8|2874.8|2878.6|2876.4|2874.9|2872.5|344
1719474000000|2024-06-27 07:40:00|2876.7|2874.7|2877.2|2875.2|2878.4|2876.3|2875.8|2873.8|251
1719474300000|2024-06-27 07:45:00|2877.3|2875.3|2877.2|2875.2|2878.9|2876.8|2876|2873.9|280
1719474600000|2024-06-27 07:50:00|2877.3|2875.3|2875.5|2873.5|2877.8|2875.3|2874.3|2872|281
1719474900000|2024-06-27 07:55:00|2875.6|2873.6|2877.9|2875.9|2878.9|2876.9|2874.1|2871.8|251
1719475200000|2024-06-27 08:00:00|2878.5|2875.5|2880.5|2878.5|2881.8|2879.7|2877.8|2875.3|346
1719475500000|2024-06-27 08:05:00|2880.6|2878.6|2879.2|2877.2|2881.2|2878.8|2878|2875.5|388
1719475800000|2024-06-27 08:10:00|2879.1|2877.1|2881.2|2878.2|2881.5|2879.2|2879.1|2876.7|412
1719476100000|2024-06-27 08:15:00|2881.3|2878.3|2880.2|2878.2|2881.6|2879|2878.9|2876.3|339
1719476400000|2024-06-27 08:20:00|2880.3|2878.3|2880.3|2878.3|2881.3|2879|2879.3|2876.9|244
1719476700000|2024-06-27 08:25:00|2880.4|2878.4|2875|2873|2880.7|2878.6|2872.5|2869.9|340
1719477000000|2024-06-27 08:30:00|2875.1|2873.1|2874.8|2872.8|2876.2|2873.6|2872.1|2869.5|374
1719477300000|2024-06-27 08:35:00|2874.6|2872.6|2878.2|2876.2|2879.4|2877.4|2874.2|2872.2|348
1719477600000|2024-06-27 08:40:00|2878.4|2876.4|2881.3|2879.3|2882.2|2879.7|2878.1|2875.9|408
1719477900000|2024-06-27 08:45:00|2881.1|2879.1|2885.7|2883.7|2886.7|2884.4|2880.6|2878.3|384
1719478200000|2024-06-27 08:50:00|2885.5|2883.5|2886|2884|2886.9|2884.9|2883.4|2881.3|381
1719478500000|2024-06-27 08:55:00|2886.3|2883.3|2886.5|2884.5|2888.1|2885.9|2885.8|2883.2|316
1719478800000|2024-06-27 09:00:00|2886.6|2884.6|2892.8|2889.8|2892.9|2890|2885.3|2882.7|440
1719479100000|2024-06-27 09:05:00|2892.4|2890.4|2893.1|2890.1|2893.2|2890.8|2890.8|2888.3|337
1719479400000|2024-06-27 09:10:00|2893.4|2890.4|2891.7|2889.7|2894|2891.7|2890.7|2888.3|317
1719479700000|2024-06-27 09:15:00|2891.6|2889.6|2891.8|2889.8|2894.4|2892|2891.2|2888.8|354
1719480000000|2024-06-27 09:20:00|2891.7|2889.7|2895.5|2893.5|2896|2893.5|2889.8|2887.5|402
1719480300000|2024-06-27 09:25:00|2895.4|2893.4|2894.4|2891.4|2896|2893.9|2893.5|2890.9|389
1719480600000|2024-06-27 09:30:00|2893.8|2891.8|2892.1|2890.1|2895|2892.6|2891.4|2889|423
1719480900000|2024-06-27 09:35:00|2892.2|2890.2|2891|2889|2894.1|2892.1|2890.9|2888.5|343
1719481200000|2024-06-27 09:40:00|2890.9|2888.9|2890.5|2888.5|2892|2889.7|2889.4|2887.4|282
1719481500000|2024-06-27 09:45:00|2890.3|2888.3|2890.5|2887.5|2894.3|2892|2889.1|2887|324
1719481800000|2024-06-27 09:50:00|2890|2888|2890.7|2888.7|2892.4|2890.1|2889.4|2887|285
1719482100000|2024-06-27 09:55:00|2890.6|2888.6|2890.6|2888.6|2892.4|2890.1|2889.9|2887.6|283
1719482400000|2024-06-27 10:00:00|2890.7|2888.7|2890.2|2888.2|2891.8|2889.8|2888.9|2886.6|244
1719482700000|2024-06-27 10:05:00|2890.1|2888.1|2893.6|2891.6|2894.7|2892.4|2889|2887|334
1719483000000|2024-06-27 10:10:00|2893.5|2891.5|2894|2891|2894.9|2892.5|2892.1|2889.6|291
1719483300000|2024-06-27 10:15:00|2894.1|2891.1|2893.2|2891.2|2894.8|2892.3|2892.7|2889.7|259
1719483600000|2024-06-27 10:20:00|2893|2891|2890.5|2887.5|2893.6|2891.1|2889.6|2887.4|318
1719483900000|2024-06-27 10:25:00|2890.6|2887.6|2892.4|2890.4|2893.1|2890.7|2889.5|2887.1|325
1719484200000|2024-06-27 10:30:00|2892.3|2890.3|2893.5|2891.5|2894.1|2891.7|2892.1|2889.6|300
1719484500000|2024-06-27 10:35:00|2893.8|2891.8|2890.5|2887.5|2895.5|2893.5|2890.2|2887.4|284
1719484800000|2024-06-27 10:40:00|2890.4|2887.4|2889.8|2887.8|2891|2888.5|2889.1|2886.7|245
1719485100000|2024-06-27 10:45:00|2889.9|2887.9|2887|2885|2890.1|2888.1|2886.3|2883.7|303
1719485400000|2024-06-27 10:50:00|2886.9|2884.9|2890.1|2888.1|2891|2888.6|2886.6|2884.2|279
1719485700000|2024-06-27 10:55:00|2890|2888|2890.4|2887.4|2891.9|2889.4|2889.4|2886.9|328
1719486000000|2024-06-27 11:00:00|2890.3|2887.3|2888.4|2886.4|2892|2889.9|2887.1|2884.6|427
1719486300000|2024-06-27 11:05:00|2888.5|2886.5|2891.6|2889.6|2892.3|2889.7|2887.9|2885.3|236
1719486600000|2024-06-27 11:10:00|2891.5|2889.5|2891|2889|2893.3|2890.7|2890|2887.4|306
1719486900000|2024-06-27 11:15:00|2891.1|2889.1|2890|2888|2891.6|2889.4|2888.7|2886.7|258
1719487200000|2024-06-27 11:20:00|2890.2|2888.2|2888.6|2886.6|2891|2889|2888.2|2886.2|239
1719487500000|2024-06-27 11:25:00|2888.7|2886.7|2889.1|2887.1|2889.9|2887.4|2887.8|2885.5|240
1719487800000|2024-06-27 11:30:00|2889.2|2887.2|2887.7|2885.7|2889.9|2887.5|2887.6|2885.1|225
1719488100000|2024-06-27 11:35:00|2887.8|2885.8|2888.6|2886.6|2889.9|2887.9|2887.2|2884.7|296
1719488400000|2024-06-27 11:40:00|2888.4|2886.4|2888.6|2885.6|2890.9|2888.4|2886.9|2884.5|454
1719488700000|2024-06-27 11:45:00|2888.8|2885.8|2889.1|2887.1|2889.5|2887.5|2887.6|2885.5|321
1719489000000|2024-06-27 11:50:00|2889.2|2887.2|2891|2889|2891.4|2889.1|2888.1|2885.7|247
1719489300000|2024-06-27 11:55:00|2891.3|2889.3|2893.2|2891.2|2893.8|2891.8|2891.1|2888.5|383
1719489600000|2024-06-27 12:00:00|2893.3|2891.3|2896.3|2894.3|2897.4|2895.4|2892.8|2890.5|505
1719489900000|2024-06-27 12:05:00|2896.2|2894.2|2899.1|2897.1|2900.1|2898.1|2895.7|2893.7|578
1719490200000|2024-06-27 12:10:00|2899.3|2897.3|2900.4|2898.4|2900.7|2898.7|2897|2894.5|493
1719490500000|2024-06-27 12:15:00|2900.3|2898.3|2901.5|2899.5|2902.9|2900.5|2899.4|2896.7|436
1719490800000|2024-06-27 12:20:00|2902|2899|2900|2898|2902.5|2900|2899.8|2897.4|483
1719491100000|2024-06-27 12:25:00|2900.1|2898.1|2903.4|2899.3|2904|2901.3|2899.4|2896.9|450
1719491400000|2024-06-27 12:30:00|2902.9|2899.9|2904|2902|2910.8|2908.1|2900.9|2897.9|1500
1719491700000|2024-06-27 12:35:00|2904.3|2901.3|2921.4|2919.4|2922.1|2919.7|2903.1|2900.6|1069
1719492000000|2024-06-27 12:40:00|2921.3|2919.3|2920.4|2918.4|2924.3|2922.3|2917.1|2915.1|1120
1719492300000|2024-06-27 12:45:00|2920.6|2918.6|2915.5|2913.5|2923.1|2920.1|2914.1|2912.1|992
1719492600000|2024-06-27 12:50:00|2915.2|2913.2|2918.9|2916.9|2920.5|2918.2|2914|2911.7|795
1719492900000|2024-06-27 12:55:00|2918.8|2916.8|2916.7|2914.7|2920|2917.7|2915.5|2913.5|784
1719493200000|2024-06-27 13:00:00|2916.8|2914.8|2913.7|2910.7|2917.8|2915.8|2908.4|2906.3|1316
1719493500000|2024-06-27 13:05:00|2913.2|2911.2|2917.1|2914.1|2917.7|2915.6|2909|2906.9|1070
1719493800000|2024-06-27 13:10:00|2917.5|2914.5|2925.2|2923.2|2926.8|2924.1|2917.3|2914.5|1227
1719494100000|2024-06-27 13:15:00|2924.9|2922.9|2909.7|2906.7|2924.9|2922.9|2907.4|2904.4|1135
1719494400000|2024-06-27 13:20:00|2909.9|2906.9|2912.9|2910.9|2914.4|2911.6|2907.8|2905.4|1133
1719494700000|2024-06-27 13:25:00|2913|2911|2909.4|2907.4|2915.4|2913.3|2908.9|2906.6|994
1719495000000|2024-06-27 13:30:00|2909.5|2907.5|2917|2914|2921.5|2919.2|2909.2|2906.6|1222
1719495300000|2024-06-27 13:35:00|2916.4|2914.4|2907.3|2905.3|2916.8|2914.8|2905.2|2903.2|1241
1719495600000|2024-06-27 13:40:00|2907.4|2905.4|2906.7|2903.7|2908.4|2905.9|2900.8|2898.3|1194
1719495900000|2024-06-27 13:45:00|2906.6|2903.6|2901.8|2899.8|2906.6|2903.6|2899.6|2897.4|1134
1719496200000|2024-06-27 13:50:00|2901.5|2899.5|2904.5|2901.5|2906.8|2904.8|2895.2|2893.1|1134
1719496500000|2024-06-27 13:55:00|2904.7|2901.7|2905.7|2902.7|2906.4|2904|2901|2898.5|956
1719496800000|2024-06-27 14:00:00|2905.8|2902.8|2914|2912|2918.1|2915.1|2905.1|2902.1|1366
1719497100000|2024-06-27 14:05:00|2914.7|2912.7|2908.9|2906.9|2915.4|2913.4|2907.5|2905.5|1054
1719497400000|2024-06-27 14:10:00|2909|2907|2914.3|2912.3|2915.2|2913.2|2909|2906.7|972
1719497700000|2024-06-27 14:15:00|2914.2|2912.2|2909.8|2907.8|2915.7|2913.6|2908.3|2906|904
1719498000000|2024-06-27 14:20:00|2909.7|2907.7|2902.4|2900.4|2910.5|2908.1|2900.6|2898.3|942
1719498300000|2024-06-27 14:25:00|2902.5|2900.5|2902.9|2900.9|2905.7|2903.7|2900.8|2898.2|849
1719498600000|2024-06-27 14:30:00|2903|2901|2905.6|2903.6|2907.3|2905.3|2899.5|2897.4|807
1719498900000|2024-06-27 14:35:00|2905.7|2903.7|2910.9|2908.9|2911.5|2909.5|2904.9|2902.3|851
1719499200000|2024-06-27 14:40:00|2910.8|2908.8|2913.6|2911.6|2914.5|2912.5|2910.1|2908.1|659
1719499500000|2024-06-27 14:45:00|2913.5|2911.5|2913|2911|2913.7|2911.5|2909.3|2907.3|717
1719499800000|2024-06-27 14:50:00|2912.9|2910.9|2913.6|2911.6|2917|2915|2910.8|2908.5|722
1719500100000|2024-06-27 14:55:00|2913.7|2911.7|2912.1|2910.1|2913.9|2911.9|2910.7|2908.7|757
1719500400000|2024-06-27 15:00:00|2912.2|2910.2|2910.4|2908.4|2913.2|2910.8|2907.2|2905.2|654
1719500700000|2024-06-27 15:05:00|2910.6|2908.6|2908|2906|2912.6|2910.4|2907.2|2905.2|610
1719501000000|2024-06-27 15:10:00|2907.8|2905.8|2906.7|2904.7|2909.8|2907.8|2905.4|2903|602
1719501300000|2024-06-27 15:15:00|2906.8|2904.8|2906.2|2904.2|2909|2907|2905.5|2903.5|575
1719501600000|2024-06-27 15:20:00|2906.5|2904.5|2908|2906|2908.3|2906.3|2904.7|2902.7|529
1719501900000|2024-06-27 15:25:00|2907.8|2905.8|2900.7|2898.7|2908.1|2906.1|2898.5|2896.5|775
1719502200000|2024-06-27 15:30:00|2900.8|2898.8|2899.7|2897.7|2901.5|2899.5|2898.7|2896.7|675
1719502500000|2024-06-27 15:35:00|2899.8|2897.8|2904.4|2902.4|2905.6|2903.6|2899.8|2897.8|578
1719502800000|2024-06-27 15:40:00|2904.3|2902.3|2899|2897|2904.8|2902.8|2898.4|2896.4|552
1719503100000|2024-06-27 15:45:00|2898.9|2896.9|2898.9|2896.9|2900.6|2898.6|2897.2|2895.1|638
1719503400000|2024-06-27 15:50:00|2898.8|2896.8|2898.2|2896.2|2901.6|2899.6|2897.3|2895.3|506
1719503700000|2024-06-27 15:55:00|2898.1|2896.1|2900.5|2898.5|2902|2900|2897.2|2894.7|494
1719504000000|2024-06-27 16:00:00|2900.4|2898.4|2899.6|2897.6|2900.5|2898.5|2898.2|2896.2|483
1719504300000|2024-06-27 16:05:00|2899.7|2897.7|2900.1|2898.1|2901.8|2899.8|2898.5|2896.5|473
1719504600000|2024-06-27 16:10:00|2899.4|2897.4|2897.1|2895.1|2899.6|2897.5|2897|2895|466
1719504900000|2024-06-27 16:15:00|2897|2895|2889.1|2887.1|2897|2895|2888.6|2886.6|594
1719505200000|2024-06-27 16:20:00|2889.4|2887.4|2890.1|2888.1|2891.8|2889.5|2887.9|2885.9|538
1719505500000|2024-06-27 16:25:00|2890|2888|2889.9|2887.9|2891.5|2889.5|2888.8|2886.8|404
1719505800000|2024-06-27 16:30:00|2890.1|2888.1|2892.6|2890.6|2893.9|2891.9|2889.8|2887.8|448
1719506100000|2024-06-27 16:35:00|2892.7|2890.7|2892.5|2890.5|2895.2|2893.2|2892.3|2890.3|329
1719506400000|2024-06-27 16:40:00|2892.4|2890.4|2893|2891|2893.7|2891.7|2890.1|2888.1|421
1719506700000|2024-06-27 16:45:00|2893.1|2891.1|2892.4|2890.4|2895.8|2893.8|2892.1|2890.1|392
1719507000000|2024-06-27 16:50:00|2892.3|2890.3|2894.2|2892.2|2895.1|2893.1|2891.2|2889.2|410
1719507300000|2024-06-27 16:55:00|2894.3|2892.3|2893.3|2891.3|2894.6|2892.6|2892.5|2890.5|349
1719507600000|2024-06-27 17:00:00|2893.4|2891.4|2894.5|2892.5|2895.4|2893.4|2893.1|2891.1|444
1719507900000|2024-06-27 17:05:00|2894.4|2892.4|2893.5|2891.5|2895|2893|2892.5|2890.5|399
1719508200000|2024-06-27 17:10:00|2893.9|2891.9|2895.5|2893.5|2896.6|2894.6|2892.2|2890.2|414
1719508500000|2024-06-27 17:15:00|2895.6|2893.6|2897.5|2895.5|2898.5|2896.5|2894.4|2892.4|463
1719508800000|2024-06-27 17:20:00|2897.4|2895.4|2895.6|2893.6|2897.5|2895.5|2894.3|2892.3|476
1719509100000|2024-06-27 17:25:00|2895.7|2893.7|2895.7|2893.7|2898.9|2896.7|2895.4|2893.4|526
1719509400000|2024-06-27 17:30:00|2895.8|2893.8|2897.2|2895.2|2897.6|2895.6|2895|2893|319
1719509700000|2024-06-27 17:35:00|2897.3|2895.3|2898.1|2896.1|2898.2|2896.2|2896.1|2894.1|241
1719510000000|2024-06-27 17:40:00|2898|2896|2896.7|2894.7|2899|2897|2896.2|2894.2|243
1719510300000|2024-06-27 17:45:00|2896.8|2894.8|2896.1|2894.1|2897.5|2895.5|2894.9|2892.9|200
1719510600000|2024-06-27 17:50:00|2896|2894|2896.1|2894.1|2897.2|2895|2895.1|2892.7|242
1719510900000|2024-06-27 17:55:00|2896.2|2894.2|2896.7|2894.7|2897.5|2895.4|2895.6|2893|262
1719511200000|2024-06-27 18:00:00|2896.8|2894.8|2893.7|2891.7|2896.8|2894.8|2892.9|2890.5|385
1719511500000|2024-06-27 18:05:00|2893.6|2891.6|2892.7|2890.7|2893.7|2891.7|2891.7|2889.2|286
1719511800000|2024-06-27 18:10:00|2892.6|2890.6|2891.2|2889.2|2893.8|2891.4|2891.1|2888.8|277
1719512100000|2024-06-27 18:15:00|2891.3|2889.3|2889.8|2887.8|2891.9|2889.6|2888.9|2886.3|254
1719512400000|2024-06-27 18:20:00|2889.9|2887.9|2892.4|2890.4|2893|2891|2889.3|2886.8|283
1719512700000|2024-06-27 18:25:00|2892.5|2890.5|2891.3|2889.3|2892.6|2890.5|2890.8|2888.3|251
1719513000000|2024-06-27 18:30:00|2891.4|2889.4|2890.9|2888.9|2891.8|2889.7|2888.9|2886.5|213
1719513300000|2024-06-27 18:35:00|2890.8|2888.8|2889.7|2887.7|2890.9|2888.9|2889.1|2887.1|188
1719513600000|2024-06-27 18:40:00|2889.8|2887.8|2888.7|2886.7|2890.4|2888.4|2888.2|2886.2|175
1719513900000|2024-06-27 18:45:00|2888.8|2886.8|2891.2|2889.2|2891.8|2889.8|2887.6|2885.6|257
1719514200000|2024-06-27 18:50:00|2891.1|2889.1|2894.2|2892.2|2894.3|2892.3|2891.1|2889.1|212
1719514500000|2024-06-27 18:55:00|2894.1|2892.1|2895.4|2893.4|2895.8|2893.8|2893.8|2891.8|179
1719514800000|2024-06-27 19:00:00|2895.5|2893.5|2897.4|2895.4|2897.4|2895.4|2895.5|2893.5|167
1719515100000|2024-06-27 19:05:00|2897.5|2895.5|2894.7|2892.7|2897.6|2895.6|2894.5|2892.5|181
1719515400000|2024-06-27 19:10:00|2894.9|2892.9|2896.4|2894.4|2896.5|2894.5|2894.6|2892.6|142
1719515700000|2024-06-27 19:15:00|2896.3|2894.3|2897.2|2895.2|2898.5|2896.5|2896.2|2894.2|205
1719516000000|2024-06-27 19:20:00|2897.3|2895.3|2896.1|2894.1|2897.5|2895.5|2895.8|2893.8|168
1719516300000|2024-06-27 19:25:00|2896.2|2894.2|2896.4|2894.4|2896.9|2894.8|2895.6|2893.6|153
1719516600000|2024-06-27 19:30:00|2896.3|2894.3|2895.1|2893.1|2896.5|2894.5|2894.8|2892.8|142
1719516900000|2024-06-27 19:35:00|2895|2893|2895.9|2893.9|2896.4|2894.4|2894.5|2892.5|123
1719517200000|2024-06-27 19:40:00|2896|2894|2896.8|2894.8|2896.9|2894.9|2895.5|2893.5|99
1719517500000|2024-06-27 19:45:00|2896.5|2894.5|2896.1|2894.1|2896.6|2894.6|2895.6|2893.6|119
1719517800000|2024-06-27 19:50:00|2896|2894|2895.4|2893.4|2896.4|2894.4|2895|2893|135
1719518100000|2024-06-27 19:55:00|2895.5|2893.5|2896.3|2894.3|2896.6|2894.6|2895|2893|174
1719518400000|2024-06-27 20:00:00|2896.2|2894.2|2897|2895|2897.2|2895.2|2895.4|2893.4|149
1719518700000|2024-06-27 20:05:00|2896.8|2894.8|2897.7|2895.7|2898.5|2896.5|2896.7|2894.7|125
1719519000000|2024-06-27 20:10:00|2897.8|2895.8|2898.6|2896.6|2899|2897|2897.4|2895.4|109
1719519300000|2024-06-27 20:15:00|2898.3|2896.3|2898.9|2896.9|2899.5|2897.5|2897.9|2895.9|121
1719519600000|2024-06-27 20:20:00|2898.8|2896.8|2898.3|2896.3|2899.6|2897.6|2898|2896|82
1719519900000|2024-06-27 20:25:00|2898.1|2896.1|2898.5|2896.5|2898.9|2896.9|2898.1|2896.1|70
1719520200000|2024-06-27 20:30:00|2898.6|2896.6|2898|2896|2899.2|2896.9|2897.4|2895.3|85
1719520500000|2024-06-27 20:35:00|2898.7|2895.7|2898.3|2896.3|2899.3|2897|2898|2895.7|104
1719520800000|2024-06-27 20:40:00|2898.2|2896.2|2898.9|2896.9|2899.8|2897.3|2898.2|2895.9|102
1719521100000|2024-06-27 20:45:00|2899.1|2897.1|2899.7|2896.7|2900|2897.5|2898.9|2896|78
1719521400000|2024-06-27 20:50:00|2899.1|2896.1|2899.1|2897.1|2900|2897.6|2898.8|2896.1|83
1719521700000|2024-06-27 20:55:00|2899.2|2897.2|2899.3|2896.3|2900.6|2897.6|2898.6|2895.6|168
1719525600000|2024-06-27 22:00:00|2897.6|2894.6|2896.5|2893.5|2897.6|2894.6|2895.9|2893.2|102
1719525900000|2024-06-27 22:05:00|2896.4|2893.4|2896.3|2894.3|2897.1|2894.6|2895.5|2892.7|59
1719526200000|2024-06-27 22:10:00|2896.4|2894.4|2895.5|2893.5|2896.8|2894.6|2895.5|2893.4|78
1719526500000|2024-06-27 22:15:00|2895.7|2893.7|2896.7|2893.7|2897.2|2894.6|2895.4|2892.9|72
1719526800000|2024-06-27 22:20:00|2896.6|2893.6|2896.9|2893.9|2897.6|2894.8|2896.4|2893.6|62
1719527100000|2024-06-27 22:25:00|2897|2894|2895.8|2892.8|2897.2|2894.2|2895|2892.4|80
1719527400000|2024-06-27 22:30:00|2895.7|2892.7|2896.7|2893.7|2897.1|2894.1|2895.6|2892.6|45
1719527700000|2024-06-27 22:35:00|2896.6|2893.6|2897.4|2894.4|2897.6|2894.6|2896.6|2893.6|50
1719528000000|2024-06-27 22:40:00|2897.5|2894.5|2897.8|2894.8|2897.9|2894.9|2896.4|2893.4|59
1719528300000|2024-06-27 22:45:00|2897.7|2894.7|2898.2|2895.2|2898.5|2895.5|2897.1|2894.6|61
1719528600000|2024-06-27 22:50:00|2898.1|2895.1|2898.3|2895.3|2898.5|2895.5|2898|2895|49
1719528900000|2024-06-27 22:55:00|2898.1|2895.1|2898.4|2895.4|2898.5|2895.5|2897.8|2894.8|67
1719529200000|2024-06-27 23:00:00|2898.3|2895.3|2898.2|2895.2|2898.6|2895.6|2897.7|2894.7|62
1719529500000|2024-06-27 23:05:00|2898.3|2895.3|2899|2896|2899.2|2896.2|2897.5|2895|54
1719529800000|2024-06-27 23:10:00|2898.8|2895.8|2898.3|2895.3|2899|2896|2897.9|2894.9|65
1719530100000|2024-06-27 23:15:00|2898.2|2895.2|2898.8|2895.8|2899.2|2896.2|2898|2895|42
1719530400000|2024-06-27 23:20:00|2899.1|2896.1|2899|2896|2899.3|2896.3|2898.8|2895.8|34
1719530700000|2024-06-27 23:25:00|2899.1|2896.1|2899.5|2896.5|2899.7|2896.7|2898.6|2895.6|40
1719531000000|2024-06-27 23:30:00|2899.3|2896.3|2899.8|2896.8|2900.1|2897.1|2899.1|2896.1|58
1719531300000|2024-06-27 23:35:00|2899.7|2896.7|2900.1|2897.1|2900.1|2897.1|2899|2896|93
1719531600000|2024-06-27 23:40:00|2899.9|2896.9|2901|2898|2901.3|2898.3|2899.6|2896.6|179
1719531900000|2024-06-27 23:45:00|2901.1|2898.1|2901.5|2898.5|2901.6|2898.6|2900.5|2897.5|114
1719532200000|2024-06-27 23:50:00|2901.6|2898.6|2902|2899|2902.6|2899.6|2901.1|2898.3|71
1719532500000|2024-06-27 23:55:00|2902.1|2899.1|2902.6|2899.6|2902.6|2899.6|2901.8|2898.8|57
1719532800000|2024-06-28 00:00:00|2902|2899|2901|2898|2902.6|2899.6|2899.8|2897.3|103
1719533100000|2024-06-28 00:05:00|2901.1|2898.1|2902.4|2899.4|2902.8|2900.1|2900.4|2897.4|190
1719533400000|2024-06-28 00:10:00|2902.5|2899.5|2899.9|2896.9|2902.8|2900.4|2899|2896.4|125
1719533700000|2024-06-28 00:15:00|2899.8|2896.8|2897.3|2894.3|2899.9|2896.9|2897.2|2894.2|161
1719534000000|2024-06-28 00:20:00|2897.4|2894.4|2896.1|2893.1|2897.5|2894.5|2894.9|2891.9|127
1719534300000|2024-06-28 00:25:00|2895.9|2892.9|2896.6|2893.6|2896.8|2893.8|2894.5|2891.9|143
1719534600000|2024-06-28 00:30:00|2896.5|2893.5|2895.7|2892.7|2897.7|2895.2|2895.2|2892.2|143
1719534900000|2024-06-28 00:35:00|2895.5|2892.5|2894|2891|2895.7|2892.7|2893.6|2890.6|142
1719535200000|2024-06-28 00:40:00|2894.1|2891.1|2894|2891|2894.2|2891.2|2892.3|2889.6|174
1719535500000|2024-06-28 00:45:00|2894.1|2891.1|2894|2891|2895.2|2892.3|2893.5|2890.5|143
1719535800000|2024-06-28 00:50:00|2894.1|2891.1|2892.3|2889.3|2894.3|2891.3|2891.6|2889|254
1719536100000|2024-06-28 00:55:00|2892.1|2889.1|2888.2|2885.2|2892.2|2889.5|2887.9|2884.9|435
1719536400000|2024-06-28 01:00:00|2888.1|2885.1|2882.3|2879.3|2888.2|2885.5|2878.5|2876|872
1719536700000|2024-06-28 01:05:00|2882.4|2879.4|2882.9|2879.9|2886.4|2883.4|2882|2879|695
1719537000000|2024-06-28 01:10:00|2883|2880|2884.5|2881.5|2885|2882.1|2879.5|2876.5|737
1719537300000|2024-06-28 01:15:00|2884.6|2881.6|2887.9|2884.9|2890.7|2887.7|2881.1|2878.6|772
1719537600000|2024-06-28 01:20:00|2887.8|2884.8|2886.9|2884.9|2888.2|2885.4|2884.3|2881.4|459
1719537900000|2024-06-28 01:25:00|2887|2885|2883.1|2880.1|2887.5|2885|2882.3|2879.3|418
1719538200000|2024-06-28 01:30:00|2883.2|2880.2|2885.9|2882.9|2886.7|2884.1|2881.1|2878.1|658
1719538500000|2024-06-28 01:35:00|2886|2883|2885.1|2882.1|2887.2|2884.2|2884.8|2881.8|401
1719538800000|2024-06-28 01:40:00|2885.2|2882.2|2887.9|2884.9|2888.4|2885.4|2881.4|2878.5|562
1719539100000|2024-06-28 01:45:00|2888.1|2885.1|2885.7|2883.7|2888.8|2885.8|2884.4|2881.4|518
1719539400000|2024-06-28 01:50:00|2885.8|2883.8|2893.1|2890.1|2893.8|2890.8|2884.5|2881.5|510
1719539700000|2024-06-28 01:55:00|2893.4|2890.4|2891.8|2888.8|2893.7|2891|2891.4|2888.4|500
1719540000000|2024-06-28 02:00:00|2891.9|2888.9|2892.1|2889.1|2895.8|2892.8|2891.4|2888.4|401
1719540300000|2024-06-28 02:05:00|2892|2889|2893|2890|2894.2|2891.2|2890.3|2887.3|499
1719540600000|2024-06-28 02:10:00|2893.1|2890.1|2897.8|2895.8|2900.4|2897.6|2892.8|2889.8|613
1719540900000|2024-06-28 02:15:00|2897.7|2895.7|2897.4|2894.4|2899.2|2896.2|2896.5|2893.6|240
1719541200000|2024-06-28 02:20:00|2897.3|2894.3|2896.9|2893.9|2898.4|2895.4|2896.2|2893.2|243
1719541500000|2024-06-28 02:25:00|2896.8|2893.8|2896.9|2893.9|2897.8|2895.2|2895.6|2892.8|285
1719541800000|2024-06-28 02:30:00|2896.7|2893.7|2904.1|2901.1|2905.5|2902.5|2896.7|2893.7|727
1719542100000|2024-06-28 02:35:00|2904.2|2901.2|2909|2906|2910.1|2907.6|2902.9|2899.9|705
1719542400000|2024-06-28 02:40:00|2908.7|2905.7|2912.9|2909.9|2913.3|2910.9|2906.9|2903.9|613
1719542700000|2024-06-28 02:45:00|2913.1|2910.1|2915.4|2912.4|2916.5|2913.6|2909.4|2906.4|707
1719543000000|2024-06-28 02:50:00|2915.5|2912.5|2912.7|2909.7|2916.6|2913.6|2911.5|2908.7|672
1719543300000|2024-06-28 02:55:00|2912.6|2909.6|2913.9|2910.9|2915.1|2912.1|2910.1|2907.6|609
1719543600000|2024-06-28 03:00:00|2913.8|2910.8|2910.1|2907.1|2914.3|2911.7|2908.7|2906.1|478
1719543900000|2024-06-28 03:05:00|2910.3|2907.3|2908.7|2905.7|2910.3|2907.4|2907.5|2904.5|552
1719544200000|2024-06-28 03:10:00|2908.6|2905.6|2911.4|2908.4|2913.5|2910.5|2908.2|2905.2|423
1719544500000|2024-06-28 03:15:00|2911.5|2908.5|2911.8|2908.8|2914.5|2911.5|2911.2|2908.2|417
1719544800000|2024-06-28 03:20:00|2911.9|2908.9|2911.8|2908.8|2914.1|2911.1|2911|2908|429
1719545100000|2024-06-28 03:25:00|2911.5|2908.5|2910.6|2907.6|2912.3|2909.3|2909|2906|469
1719545400000|2024-06-28 03:30:00|2910.9|2907.9|2909.9|2906.9|2911.1|2908.1|2908.6|2905.6|194
1719545700000|2024-06-28 03:35:00|2909.7|2906.7|2909.3|2906.3|2910.1|2907.1|2908|2905|219
1719546000000|2024-06-28 03:40:00|2909.4|2906.4|2909.1|2906.1|2909.5|2906.5|2907.7|2904.7|161
1719546300000|2024-06-28 03:45:00|2908.8|2905.8|2907.3|2904.3|2909.4|2906.4|2907.2|2904.2|224
1719546600000|2024-06-28 03:50:00|2907.4|2904.4|2908.9|2905.9|2908.9|2906|2906|2903.3|164
1719546900000|2024-06-28 03:55:00|2908.8|2905.8|2909.3|2906.3|2909.5|2906.5|2908.2|2905.2|137
1719547200000|2024-06-28 04:00:00|2909.4|2906.4|2907.4|2904.4|2909.9|2907.1|2906|2903.2|190
1719547500000|2024-06-28 04:05:00|2907.5|2904.5|2906.9|2903.9|2908.1|2905.3|2905.7|2903.1|167
1719547800000|2024-06-28 04:10:00|2906.8|2903.8|2906.3|2904.3|2907.2|2904.7|2905.9|2903.2|162
1719548100000|2024-06-28 04:15:00|2906.4|2904.4|2903.9|2900.9|2907|2904.4|2903.1|2900.3|145
1719548400000|2024-06-28 04:20:00|2904|2901|2901|2898|2904.3|2901.3|2900.8|2897.8|185
1719548700000|2024-06-28 04:25:00|2900.9|2897.9|2901.9|2898.9|2902|2899.3|2900|2897.3|214
1719549000000|2024-06-28 04:30:00|2902|2899|2902.5|2899.5|2902.6|2900|2900.7|2898.4|169
1719549300000|2024-06-28 04:35:00|2902.4|2899.4|2902.1|2900.1|2903|2900.5|2901.3|2898.8|133
1719549600000|2024-06-28 04:40:00|2902.2|2900.2|2902.5|2900.5|2903|2900.5|2901.8|2899.1|129
1719549900000|2024-06-28 04:45:00|2902.4|2900.4|2902.9|2899.9|2903.8|2900.9|2901.7|2899.2|174
1719550200000|2024-06-28 04:50:00|2902.8|2899.8|2903.3|2901.3|2903.9|2901.4|2901.2|2898.8|146
1719550500000|2024-06-28 04:55:00|2903.8|2900.8|2904.1|2901.1|2905.3|2902.5|2903|2900.3|173
1719550800000|2024-06-28 05:00:00|2903.5|2901.5|2905.3|2903.3|2905.5|2903.4|2903|2900.7|192
1719551100000|2024-06-28 05:05:00|2905.4|2903.4|2906.4|2903.4|2907.4|2904.6|2904.8|2902.2|207
1719551400000|2024-06-28 05:10:00|2906.3|2903.3|2904.7|2901.7|2906.4|2903.4|2904.2|2901.2|153
1719551700000|2024-06-28 05:15:00|2903.8|2901.8|2905.4|2902.4|2905.4|2902.4|2903.7|2900.9|130
1719552000000|2024-06-28 05:20:00|2905.3|2902.3|2905.6|2902.6|2906.1|2903.1|2904.9|2901.9|129
1719552300000|2024-06-28 05:25:00|2905.5|2902.5|2910.1|2907.1|2910.1|2907.1|2905.3|2902.3|242
1719552600000|2024-06-28 05:30:00|2910|2907|2912|2909|2916.4|2913.4|2909.4|2906.4|808
1719552900000|2024-06-28 05:35:00|2911.9|2908.9|2915.7|2912.7|2917.5|2914.5|2911.4|2908.4|606
1719553200000|2024-06-28 05:40:00|2915.9|2912.9|2915.2|2912.2|2917|2914.2|2914.4|2911.4|510
1719553500000|2024-06-28 05:45:00|2915.4|2912.4|2915.7|2912.7|2916.4|2913.4|2913|2910|466
1719553800000|2024-06-28 05:50:00|2915.6|2912.6|2916.2|2913.2|2919.4|2916.8|2914.6|2911.6|512
1719554100000|2024-06-28 05:55:00|2916.3|2913.3|2913.7|2910.7|2917.5|2914.5|2912.8|2910.2|469
1719554400000|2024-06-28 06:00:00|2913.8|2910.8|2915.9|2912.9|2917.8|2915|2911.8|2909.1|495
1719554700000|2024-06-28 06:05:00|2916|2913|2916.8|2913.8|2918.6|2915.6|2914.9|2912.6|489
1719555000000|2024-06-28 06:10:00|2916.9|2913.9|2917.6|2914.6|2920.1|2917.3|2915|2912.5|424
1719555300000|2024-06-28 06:15:00|2918|2915|2916.8|2913.8|2918.6|2916.1|2915.9|2913.4|505
1719555600000|2024-06-28 06:20:00|2916.9|2913.9|2921.2|2918.2|2921.3|2918.3|2915.9|2913|389
1719555900000|2024-06-28 06:25:00|2921.3|2918.3|2919.4|2917.4|2921.6|2918.8|2917.7|2915.2|478
1719556200000|2024-06-28 06:30:00|2919.5|2917.5|2921.4|2918.4|2923|2920.2|2918.6|2915.9|502
1719556500000|2024-06-28 06:35:00|2921.5|2918.5|2921.5|2918.5|2923.5|2920.5|2919.9|2917.3|472
1719556800000|2024-06-28 06:40:00|2921.6|2918.6|2920.9|2917.9|2921.8|2918.8|2918.3|2915.5|459
1719557100000|2024-06-28 06:45:00|2921|2918|2919|2917|2922.2|2919.2|2919|2916.4|487
1719557400000|2024-06-28 06:50:00|2918.9|2916.9|2923.8|2920.8|2924.8|2921.8|2917.8|2915.4|579
1719557700000|2024-06-28 06:55:00|2923|2921|2924.3|2921.3|2926.1|2923.3|2922.5|2920.3|578
1719558000000|2024-06-28 07:00:00|2924.5|2921.5|2923.3|2921.3|2925|2922.6|2922.4|2920.3|462
1719558300000|2024-06-28 07:05:00|2923.7|2921.7|2926.3|2924.3|2926.7|2924.3|2922.6|2920.6|421
1719558600000|2024-06-28 07:10:00|2926.8|2923.8|2924.6|2922.6|2927.6|2925.1|2924.4|2922.1|408
1719558900000|2024-06-28 07:15:00|2924.5|2922.5|2924|2922|2925.7|2923.7|2922.5|2920.5|443
1719559200000|2024-06-28 07:20:00|2923.8|2921.8|2925|2922|2926|2923.8|2923|2921|359
1719559500000|2024-06-28 07:25:00|2924.4|2922.4|2922.3|2919.3|2925.6|2923.1|2921.9|2919.3|304
1719559800000|2024-06-28 07:30:00|2922.4|2919.4|2919.6|2917.6|2923.5|2921|2919|2916.8|332
1719560100000|2024-06-28 07:35:00|2919.7|2917.7|2918.6|2915.6|2920.1|2917.7|2917|2915|273
1719560400000|2024-06-28 07:40:00|2918.5|2915.5|2922.6|2920.6|2923.4|2920.8|2917.7|2915.1|313
1719560700000|2024-06-28 07:45:00|2922.8|2920.8|2928.3|2925.3|2929.2|2926.6|2922.7|2920.5|436
1719561000000|2024-06-28 07:50:00|2928.4|2925.4|2927.3|2925.3|2929.5|2926.7|2925.2|2922.6|367
1719561300000|2024-06-28 07:55:00|2927.4|2925.4|2923.5|2920.5|2928.1|2925.4|2922.8|2920.4|378
1719561600000|2024-06-28 08:00:00|2923.4|2920.4|2922.3|2920.3|2923.6|2920.6|2920.5|2917.9|447
1719561900000|2024-06-28 08:05:00|2922.2|2920.2|2921.4|2918.4|2924.4|2922.1|2919.1|2917.1|407
1719562200000|2024-06-28 08:10:00|2921.3|2918.3|2923.5|2921.5|2924.3|2921.5|2920.1|2917.7|331
1719562500000|2024-06-28 08:15:00|2923.4|2921.4|2923.7|2921.7|2925.1|2923.1|2922.1|2919.6|371
1719562800000|2024-06-28 08:20:00|2923.8|2921.8|2927.7|2925.7|2928.5|2926.1|2923.2|2921.2|323
1719563100000|2024-06-28 08:25:00|2927.8|2925.8|2926.8|2923.8|2931.5|2928.6|2926|2923.1|420
1719563400000|2024-06-28 08:30:00|2926.7|2923.7|2928|2926|2929.4|2926.7|2925.8|2923.1|317
1719563700000|2024-06-28 08:35:00|2927.9|2925.9|2929.7|2927.7|2930.9|2928.2|2927.6|2925.5|345
1719564000000|2024-06-28 08:40:00|2929.6|2927.6|2930|2928|2931.3|2928.9|2929.1|2927.1|279
1719564300000|2024-06-28 08:45:00|2929.9|2927.9|2928.6|2925.6|2931.3|2929|2927.6|2924.9|265
1719564600000|2024-06-28 08:50:00|2928.7|2925.7|2927.1|2925.1|2929.1|2926.3|2925.6|2922.9|363
1719564900000|2024-06-28 08:55:00|2927.4|2925.4|2927.8|2925.8|2929.8|2927.1|2925.8|2923.4|290
1719565200000|2024-06-28 09:00:00|2928.2|2925.2|2930.9|2928.9|2931.6|2929.2|2926.7|2924.4|298
1719565500000|2024-06-28 09:05:00|2931.6|2928.6|2927.2|2925.2|2932|2929.7|2926.6|2924.1|389
1719565800000|2024-06-28 09:10:00|2927.1|2925.1|2928.5|2926.5|2929.3|2927|2925.7|2923.5|299
1719566100000|2024-06-28 09:15:00|2928.3|2926.3|2927.4|2925.4|2930.1|2927.5|2926.6|2924.6|247
1719566400000|2024-06-28 09:20:00|2927.3|2925.3|2924.9|2922.9|2927.4|2925.4|2924.2|2922.2|306
1719566700000|2024-06-28 09:25:00|2924.8|2922.8|2924.6|2922.6|2925.9|2923.6|2924.1|2921.7|300
1719567000000|2024-06-28 09:30:00|2924.5|2922.5|2925.7|2923.7|2927.2|2925.2|2924.4|2922.3|272
1719567300000|2024-06-28 09:35:00|2925.8|2923.8|2926.4|2924.4|2926.7|2924.6|2924.2|2922.2|396
1719567600000|2024-06-28 09:40:00|2926.5|2924.5|2929.1|2927.1|2929.6|2927.6|2926.5|2924.2|391
1719567900000|2024-06-28 09:45:00|2929|2927|2930|2928|2930.8|2928.7|2928.8|2926.5|281
1719568200000|2024-06-28 09:50:00|2929.9|2927.9|2929.9|2927.9|2931|2929|2928.1|2926.1|354
1719568500000|2024-06-28 09:55:00|2930|2928|2930.5|2928.5|2930.9|2928.9|2928.7|2926.4|212
1719568800000|2024-06-28 10:00:00|2930.4|2928.4|2930.4|2928.4|2931.5|2929.2|2928.9|2926.9|268
1719569100000|2024-06-28 10:05:00|2930.1|2928.1|2930|2928|2930.7|2928.7|2928.7|2926.7|201
1719569400000|2024-06-28 10:10:00|2929.9|2927.9|2931.7|2929.7|2932.2|2929.9|2929.7|2927.3|215
1719569700000|2024-06-28 10:15:00|2931.6|2929.6|2932.4|2930.4|2932.6|2930.5|2930.2|2928.2|268
1719570000000|2024-06-28 10:20:00|2932.3|2930.3|2933.1|2931.1|2933.5|2931.2|2930.8|2928|329
1719570300000|2024-06-28 10:25:00|2932.8|2930.8|2933.9|2931.9|2936.3|2934.3|2932.8|2930.8|364
1719570600000|2024-06-28 10:30:00|2934|2932|2935.7|2933.7|2938.4|2936.4|2933.6|2931.3|410
1719570900000|2024-06-28 10:35:00|2936.1|2934.1|2936.1|2934.1|2938.8|2936.8|2935.6|2933.1|346
1719571200000|2024-06-28 10:40:00|2935.9|2933.9|2936.9|2933.9|2937.8|2935.4|2934.7|2932.3|331
1719571500000|2024-06-28 10:45:00|2937|2934|2937.7|2934.7|2938.5|2936.2|2935.2|2933|332
1719571800000|2024-06-28 10:50:00|2937.6|2934.6|2937.4|2935.4|2939.7|2937|2936.7|2934.1|282
1719572100000|2024-06-28 10:55:00|2937.2|2935.2|2937.2|2934.2|2939.4|2936.7|2936.6|2934|278
1719572400000|2024-06-28 11:00:00|2937.8|2934.8|2938|2936|2940.6|2938.1|2937.1|2934.5|403
1719572700000|2024-06-28 11:05:00|2938.1|2936.1|2939.9|2937.9|2940.8|2938.2|2938|2935.6|289
1719573000000|2024-06-28 11:10:00|2939.7|2937.7|2935|2933|2939.7|2937.7|2934.9|2932.5|295
1719573300000|2024-06-28 11:15:00|2935.8|2932.8|2936.4|2934.4|2938.3|2936.1|2935|2932.7|300
1719573600000|2024-06-28 11:20:00|2936.3|2934.3|2935.1|2933.1|2937.9|2935.2|2934.8|2932.6|277
1719573900000|2024-06-28 11:25:00|2935|2933|2935.4|2933.4|2935.9|2933.9|2933.6|2931.5|273
1719574200000|2024-06-28 11:30:00|2935.6|2933.6|2934|2932|2936.6|2934.6|2933.4|2931.4|323
1719574500000|2024-06-28 11:35:00|2933.8|2931.8|2935.1|2932.1|2936.3|2933.9|2932.4|2929.9|349
1719574800000|2024-06-28 11:40:00|2935|2932|2934.8|2932.8|2936.6|2934.5|2933.8|2931.5|290
1719575100000|2024-06-28 11:45:00|2934.7|2932.7|2932.3|2930.3|2935|2933|2932|2930|260
1719575400000|2024-06-28 11:50:00|2932.2|2930.2|2933|2931|2934|2932|2931.3|2929|258
1719575700000|2024-06-28 11:55:00|2932.9|2930.9|2933.1|2931.1|2934.1|2931.7|2931.9|2929.9|231
1719576000000|2024-06-28 12:00:00|2933.2|2931.2|2936.9|2934.9|2937.5|2935.1|2933.2|2931.2|396
1719576300000|2024-06-28 12:05:00|2936.8|2934.8|2936.5|2934.5|2937.5|2935|2934|2931.9|410
1719576600000|2024-06-28 12:10:00|2936.4|2934.4|2939.2|2937.2|2939.7|2937.7|2936.3|2934.3|379
1719576900000|2024-06-28 12:15:00|2939.1|2937.1|2938.8|2936.8|2940.8|2938.5|2937.9|2935.9|312
1719577200000|2024-06-28 12:20:00|2938.7|2936.7|2933.1|2931.1|2938.7|2936.7|2931.8|2929.7|649
1719577500000|2024-06-28 12:25:00|2933.2|2931.2|2936.7|2933.7|2938.2|2935.2|2933.2|2930.8|594
1719577800000|2024-06-28 12:30:00|2937.6|2934.6|2945.4|2942.4|2948.8|2945.9|2932|2929|1480
1719578100000|2024-06-28 12:35:00|2945.1|2943.1|2947.2|2944.2|2953.4|2950.7|2942.2|2939.7|1167
1719578400000|2024-06-28 12:40:00|2947|2944|2944.9|2942.9|2949.5|2946.8|2940.3|2938.1|1027
1719578700000|2024-06-28 12:45:00|2945|2943|2944.9|2941.9|2946.9|2944.7|2942.2|2939.9|870
1719579000000|2024-06-28 12:50:00|2943.9|2942.1|2946.6|2943.6|2947.4|2944.9|2940.9|2938.3|742
1719579300000|2024-06-28 12:55:00|2946.5|2943.5|2950.1|2948.1|2952.1|2949.6|2946.3|2943.5|782
1719579600000|2024-06-28 13:00:00|2950.7|2948.7|2958.5|2955.5|2960.7|2958.4|2946.8|2944.8|1315
1719579900000|2024-06-28 13:05:00|2958.3|2956.3|2960.8|2958.8|2962.6|2960.3|2954.5|2951.8|1096
1719580200000|2024-06-28 13:10:00|2961|2959|2959.6|2957.6|2963.8|2961.8|2958.9|2956.4|1095
1719580500000|2024-06-28 13:15:00|2959.5|2957.5|2958.2|2955.2|2960.6|2958.1|2954|2951.5|965
1719580800000|2024-06-28 13:20:00|2958.1|2955.1|2949|2947|2958.6|2956.1|2945.9|2943.9|1143
1719581100000|2024-06-28 13:25:00|2948.8|2946.8|2943.4|2941.4|2951.3|2949.3|2940.8|2938.3|1080
1719581400000|2024-06-28 13:30:00|2943.5|2941.5|2935.4|2933.4|2946|2944|2932.9|2930.9|1304
1719581700000|2024-06-28 13:35:00|2935.8|2933.8|2940.9|2938.9|2941.7|2939.4|2934.9|2932.9|1071
1719582000000|2024-06-28 13:40:00|2940.1|2938.1|2940.9|2937.9|2945.3|2940.5|2935.1|2927.9|914
1719582300000|2024-06-28 13:45:00|2940.2|2937.2|2930.2|2927.2|2940.2|2937.2|2928.8|2925.8|942
1719582600000|2024-06-28 13:50:00|2930.3|2927.3|2936.2|2933.2|2937.5|2934.9|2928.6|2926|930
1719582900000|2024-06-28 13:55:00|2936.1|2933.1|2937|2934|2939|2936|2932.3|2929.4|854
1719583200000|2024-06-28 14:00:00|2937.1|2934.1|2930.9|2928.9|2941|2938|2928.8|2926.7|1106
1719583500000|2024-06-28 14:05:00|2931.3|2929.3|2938.4|2936.4|2938.6|2936.5|2930|2927.5|907
1719583800000|2024-06-28 14:10:00|2938.9|2936.9|2941.7|2939.7|2943.8|2941.8|2936.9|2934.7|950
1719584100000|2024-06-28 14:15:00|2941.8|2939.8|2940.4|2938.4|2943.2|2940.9|2937.9|2935.9|893
1719584400000|2024-06-28 14:20:00|2940.5|2938.5|2933.6|2931.6|2940.9|2938.7|2932.6|2930.3|819
1719584700000|2024-06-28 14:25:00|2933.1|2931.1|2934.1|2932.1|2940.6|2938.2|2932.7|2930.1|733
1719585000000|2024-06-28 14:30:00|2934.2|2932.2|2933.7|2931.7|2937.6|2935.2|2931.6|2929.1|712
1719585300000|2024-06-28 14:35:00|2933.6|2931.6|2926.2|2924.2|2934.3|2932.3|2925.3|2923.3|804
1719585600000|2024-06-28 14:40:00|2926.4|2924.4|2915.8|2913.8|2926.7|2924.7|2910|2908|1250
1719585900000|2024-06-28 14:45:00|2915.7|2913.7|2921.8|2919.8|2922.6|2920.5|2914.6|2912.2|1232
1719586200000|2024-06-28 14:50:00|2922|2920|2927.5|2925.5|2928.1|2926.1|2919.6|2917.5|1225
1719586500000|2024-06-28 14:55:00|2927.4|2925.4|2927.2|2925.2|2927.8|2925.8|2923.1|2920.6|1057
1719586800000|2024-06-28 15:00:00|2927.1|2925.1|2927.6|2925.6|2929.2|2927.2|2924.1|2922.1|933
1719587100000|2024-06-28 15:05:00|2927.7|2925.7|2926.1|2924.1|2927.9|2925.9|2922.1|2920.1|781
1719587400000|2024-06-28 15:10:00|2925.7|2923.7|2927.2|2925.2|2928.2|2926.2|2922|2920|837
1719587700000|2024-06-28 15:15:00|2927|2925|2922.4|2920.4|2927.3|2925.3|2921.8|2919.8|697
1719588000000|2024-06-28 15:20:00|2922.3|2920.3|2926.5|2924.5|2927|2925|2921.8|2919.8|595
1719588300000|2024-06-28 15:25:00|2926.6|2924.6|2926.9|2924.9|2929.1|2927.1|2925.2|2923.2|703
1719588600000|2024-06-28 15:30:00|2927|2925|2926.6|2924.6|2928|2926|2924.3|2922.3|552
1719588900000|2024-06-28 15:35:00|2926.7|2924.7|2929.4|2927.4|2929.9|2927.9|2926.2|2924.2|534
1719589200000|2024-06-28 15:40:00|2929.5|2927.5|2928.9|2926.9|2930.2|2928.2|2928.3|2926|476
1719589500000|2024-06-28 15:45:00|2929|2927|2932.3|2930.3|2932.9|2930.9|2928.9|2926.9|468
1719589800000|2024-06-28 15:50:00|2932.1|2930.1|2929.5|2927.5|2932.7|2930.7|2928.9|2926.9|567
1719590100000|2024-06-28 15:55:00|2929.4|2927.4|2928.2|2926.2|2930.1|2927.8|2927.6|2925.6|482
1719590400000|2024-06-28 16:00:00|2928.3|2926.3|2924.9|2922.9|2930.6|2928.3|2923.9|2921.8|449
1719590700000|2024-06-28 16:05:00|2925|2923|2924.8|2922.8|2928.3|2926.1|2924.7|2922.7|502
1719591000000|2024-06-28 16:10:00|2924.7|2922.7|2925.9|2923.9|2926.1|2924.1|2923.3|2921.3|478
1719591300000|2024-06-28 16:15:00|2926|2924|2927.4|2925.4|2928|2926|2925.8|2923.8|479
1719591600000|2024-06-28 16:20:00|2927.5|2925.5|2929.8|2927.8|2932.2|2930.2|2927.3|2925.3|413
1719591900000|2024-06-28 16:25:00|2929.9|2927.9|2928.8|2926.8|2931|2929|2928.5|2926.5|356
1719592200000|2024-06-28 16:30:00|2928.7|2926.7|2925|2923|2928.9|2926.9|2924.8|2922.8|293
1719592500000|2024-06-28 16:35:00|2924.9|2922.9|2919|2917|2926.2|2924.2|2919|2917|437
1719592800000|2024-06-28 16:40:00|2918.9|2916.9|2920.7|2918.7|2923.1|2921.1|2917.6|2915.6|510
1719593100000|2024-06-28 16:45:00|2920.8|2918.8|2924.5|2922.5|2924.7|2922.7|2919.9|2917.9|383
1719593400000|2024-06-28 16:50:00|2924.6|2922.6|2924.8|2922.8|2926.6|2924.6|2922.9|2920.9|385
1719593700000|2024-06-28 16:55:00|2924.7|2922.7|2926.9|2924.9|2927.8|2925.8|2924|2922|373
1719594000000|2024-06-28 17:00:00|2926.8|2924.8|2926.3|2924.3|2929.1|2927.1|2926.1|2924.1|372
1719594300000|2024-06-28 17:05:00|2926.4|2924.4|2928.7|2926.7|2929.6|2927.6|2926.4|2924.4|321
1719594600000|2024-06-28 17:10:00|2928.8|2926.8|2928.8|2926.8|2930.5|2928.5|2928.4|2926.4|332
1719594900000|2024-06-28 17:15:00|2928.9|2926.9|2928.4|2926.4|2930.8|2928.8|2927.3|2925.3|373
1719595200000|2024-06-28 17:20:00|2928.5|2926.5|2926|2924|2928.9|2926.9|2925.6|2923.6|383
1719595500000|2024-06-28 17:25:00|2926.3|2924.3|2922.8|2920.8|2926.6|2924.6|2922.3|2920.3|443
1719595800000|2024-06-28 17:30:00|2923|2921|2921.4|2919.4|2924.1|2922.1|2921|2919|361
1719596100000|2024-06-28 17:35:00|2921.5|2919.5|2920.6|2918.6|2922.1|2920.1|2919.2|2917.2|262
1719596400000|2024-06-28 17:40:00|2920.7|2918.7|2920.5|2918.5|2922.1|2920.1|2920|2918|239
1719596700000|2024-06-28 17:45:00|2920.6|2918.6|2920.2|2918.2|2922.1|2920.1|2919.3|2917.3|237
1719597000000|2024-06-28 17:50:00|2920.3|2918.3|2919.4|2917.4|2920.6|2918.6|2918.2|2916.2|264
1719597300000|2024-06-28 17:55:00|2919.3|2917.3|2919.1|2917.1|2919.6|2917.6|2917.4|2915.4|295
1719597600000|2024-06-28 18:00:00|2919.2|2917.2|2915.8|2913.8|2919.7|2917.7|2915.4|2913.3|287
1719597900000|2024-06-28 18:05:00|2915.7|2913.7|2915.7|2913.7|2917.6|2915.6|2915.6|2913.6|241
1719598200000|2024-06-28 18:10:00|2915.9|2913.9|2918.6|2916.6|2919.1|2917.1|2915.5|2913.5|172
1719598500000|2024-06-28 18:15:00|2919|2917|2920.1|2918.1|2920.6|2918.6|2918.9|2916.9|224
1719598800000|2024-06-28 18:20:00|2920|2918|2918.1|2916.1|2920.1|2918.1|2917.6|2915.6|227
1719599100000|2024-06-28 18:25:00|2918|2916|2916.3|2914.3|2919.1|2917.1|2916.1|2914.1|321
1719599400000|2024-06-28 18:30:00|2916.4|2914.4|2915.8|2913.8|2916.6|2914.6|2914.9|2912.9|218
1719599700000|2024-06-28 18:35:00|2916.1|2914.1|2916|2914|2916.6|2914.6|2915.5|2913.5|201
1719600000000|2024-06-28 18:40:00|2916.1|2914.1|2915.9|2913.9|2917.3|2915.3|2915.3|2913.3|175
1719600300000|2024-06-28 18:45:00|2915.8|2913.8|2914.4|2912.4|2915.9|2913.9|2914.4|2912.4|177
1719600600000|2024-06-28 18:50:00|2914.5|2912.5|2915.4|2913.4|2915.4|2913.4|2914.4|2912.4|170
1719600900000|2024-06-28 18:55:00|2915.6|2913.6|2913.3|2911.3|2915.8|2913.8|2913.1|2911.1|276
1719601200000|2024-06-28 19:00:00|2913.4|2911.4|2914.2|2912.2|2914.3|2912.3|2911.1|2909.1|321
1719601500000|2024-06-28 19:05:00|2914.1|2912.1|2915.2|2913.2|2915.4|2913.4|2913.7|2911.7|196
1719601800000|2024-06-28 19:10:00|2915.1|2913.1|2913.7|2911.7|2915.3|2913.3|2913.6|2911.6|178
1719602100000|2024-06-28 19:15:00|2913.8|2911.8|2912.5|2910.5|2914.7|2912.7|2912.1|2910.1|206
1719602400000|2024-06-28 19:20:00|2912.4|2910.4|2913|2911|2913.2|2911.2|2911.4|2909.4|148
1719602700000|2024-06-28 19:25:00|2913.1|2911.1|2912.7|2910.7|2913.6|2911.6|2911.9|2909.9|162
1719603000000|2024-06-28 19:30:00|2912.6|2910.6|2908.5|2906.5|2912.7|2910.7|2908.1|2906.1|262
1719603300000|2024-06-28 19:35:00|2908.6|2906.6|2911.6|2909.6|2912|2910|2908.6|2906.6|250
1719603600000|2024-06-28 19:40:00|2911.7|2909.7|2912|2910|2912.6|2910.6|2909.7|2907.7|181
1719603900000|2024-06-28 19:45:00|2912.1|2910.1|2912.6|2910.6|2913.5|2911.5|2912|2910|195
1719604200000|2024-06-28 19:50:00|2912.5|2910.5|2913.3|2911.3|2915|2913|2912.1|2910.1|246
1719604500000|2024-06-28 19:55:00|2913.2|2911.2|2912.2|2910.2|2914.2|2912.2|2911.8|2909.8|239
1719604800000|2024-06-28 20:00:00|2912.3|2910.3|2911.2|2908.2|2912.6|2910.3|2908.7|2905.7|145
1719605100000|2024-06-28 20:05:00|2910.6|2907.6|2911.9|2908.9|2912.3|2909.9|2910.5|2907.6|74
1719605400000|2024-06-28 20:10:00|2911.8|2908.8|2913.2|2910.2|2913.3|2910.3|2911.5|2908.7|119
1719605700000|2024-06-28 20:15:00|2913.3|2910.3|2915.7|2912.7|2915.7|2912.7|2913.2|2910.2|83
1719606000000|2024-06-28 20:20:00|2915.6|2912.6|2914.7|2911.7|2915.7|2912.7|2914.4|2911.4|87
1719606300000|2024-06-28 20:25:00|2914.5|2911.5|2916.3|2913.3|2916.3|2913.3|2914.2|2911.2|78
1719606600000|2024-06-28 20:30:00|2916.2|2913.2|2914.7|2911.7|2916.3|2913.3|2914.6|2911.6|60
1719606900000|2024-06-28 20:35:00|2914.8|2911.8|2915.8|2912.8|2916|2913|2914.1|2911.1|125
1719607200000|2024-06-28 20:40:00|2915.9|2912.9|2915.7|2912.7|2916|2913|2915.1|2912.1|170
1719607500000|2024-06-28 20:45:00|2915.4|2912.4|2915.5|2912.5|2916|2913|2915.2|2912.2|150
1719607800000|2024-06-28 20:50:00|2915.4|2912.4|2916.1|2913.1|2916.7|2913.7|2915.2|2912.2|247
1719608100000|2024-06-28 20:55:00|2916|2913|2915.8|2912.8|2916.5|2913.5|2914.9|2911.9|195
1719784800000|2024-06-30 22:00:00|2916.8|2913.8|2911|2908|2919.6|2916.6|2911|2908|219
1719785100000|2024-06-30 22:05:00|2910.9|2907.9|2916.6|2913.6|2917.9|2913.6|2910.3|2907.8|213
1719785400000|2024-06-30 22:10:00|2916.5|2913.5|2915.1|2912.1|2917.2|2914.2|2914.5|2911.5|116
1719785700000|2024-06-30 22:15:00|2915.3|2912.3|2914.6|2911.6|2916.5|2913.5|2913.5|2910.5|84
1719786000000|2024-06-30 22:20:00|2914.5|2911.5|2914.1|2911.1|2915.2|2912.2|2913|2910|82
1719786300000|2024-06-30 22:25:00|2914|2911|2913.3|2910.3|2914.9|2911.9|2912.5|2909.5|96
1719786600000|2024-06-30 22:30:00|2913.5|2910.5|2913|2910|2913.5|2910.5|2912|2909|101
1719786900000|2024-06-30 22:35:00|2913.1|2910.1|2912|2909|2913.4|2910.4|2911.5|2908.5|124
1719787200000|2024-06-30 22:40:00|2912.4|2909.4|2913.2|2910.2|2913.4|2910.4|2911.5|2908.5|63
1719787500000|2024-06-30 22:45:00|2913.5|2910.5|2912.2|2909.2|2913.5|2910.5|2911.9|2908.9|79
1719787800000|2024-06-30 22:50:00|2912.4|2909.4|2912|2909|2912.6|2909.6|2911.3|2908.3|56
1719788100000|2024-06-30 22:55:00|2911.5|2908.5|2910.9|2907.9|2911.9|2908.9|2910|2907|96
1719788400000|2024-06-30 23:00:00|2910.8|2907.8|2910.3|2907.3|2911.2|2908.2|2909.7|2906.7|139
1719788700000|2024-06-30 23:05:00|2910.2|2907.2|2911|2908|2911.2|2908.2|2909.8|2906.8|90
1719789000000|2024-06-30 23:10:00|2911.1|2908.1|2913.9|2910.9|2914.2|2911.2|2911|2908|144
1719789300000|2024-06-30 23:15:00|2914|2911|2911.6|2908.6|2914.2|2911.2|2911.5|2908.5|127
1719789600000|2024-06-30 23:20:00|2911.7|2908.7|2912.3|2909.3|2912.5|2909.5|2911.5|2908.5|63
1719789900000|2024-06-30 23:25:00|2912.2|2909.2|2912.7|2909.7|2912.9|2909.9|2912|2909|74
1719790200000|2024-06-30 23:30:00|2912.8|2909.8|2913|2910|2913.4|2910.4|2912.5|2909.5|68
1719790500000|2024-06-30 23:35:00|2913.3|2910.3|2914.5|2911.5|2914.8|2912.1|2912.6|2909.6|119
1719790800000|2024-06-30 23:40:00|2914.4|2911.4|2914|2911|2914.6|2911.7|2912.9|2910.3|140
1719791100000|2024-06-30 23:45:00|2914.1|2911.1|2914|2911|2914.7|2911.7|2913.6|2910.6|97
1719791400000|2024-06-30 23:50:00|2913.9|2910.9|2912.5|2910.5|2913.9|2911.2|2912|2909.2|74
1719791700000|2024-06-30 23:55:00|2912.3|2910.3|2911.1|2909.1|2912.8|2910.3|2910.6|2907.6|104
1719792000000|2024-07-01 00:00:00|2911|2909|2909|2906|2911.8|2909|2908.2|2905.2|268
1719792300000|2024-07-01 00:05:00|2909.1|2906.1|2908.5|2905.5|2909.4|2906.4|2905.7|2903.4|263
1719792600000|2024-07-01 00:10:00|2908.4|2905.4|2906.7|2903.7|2908.7|2905.7|2906|2903|225
1719792900000|2024-07-01 00:15:00|2906.6|2903.6|2904.8|2901.8|2907.5|2904.5|2903.6|2901.3|323
1719793200000|2024-07-01 00:20:00|2904.5|2902.5|2905.2|2902.2|2907.2|2904.3|2903|2900.6|342
1719793500000|2024-07-01 00:25:00|2904.8|2901.8|2900.9|2897.9|2906|2903.3|2899.7|2896.9|320
1719793800000|2024-07-01 00:30:00|2900.8|2897.8|2903.2|2900.2|2903.2|2900.6|2899.9|2897.6|226
1719794100000|2024-07-01 00:35:00|2903.1|2900.1|2905.2|2902.2|2905.7|2903.2|2902.1|2899.8|223
1719794400000|2024-07-01 00:40:00|2905.3|2902.3|2903.7|2900.7|2905.3|2902.6|2902.4|2899.8|274
1719794700000|2024-07-01 00:45:00|2903.9|2900.9|2905.1|2902.1|2905.3|2902.3|2903.2|2900.2|185
1719795000000|2024-07-01 00:50:00|2905.2|2902.2|2905.7|2902.7|2906|2903|2904.9|2901.9|240
1719795300000|2024-07-01 00:55:00|2905.8|2902.8|2907.6|2904.6|2908.4|2905.4|2905.5|2902.7|362
1719795600000|2024-07-01 01:00:00|2907.4|2904.4|2910.4|2907.4|2913.3|2910.3|2898.6|2895.7|1133
1719795900000|2024-07-01 01:05:00|2910.3|2907.3|2911.5|2908.5|2912.9|2909.9|2903.1|2900.1|861
1719796200000|2024-07-01 01:10:00|2911.7|2908.7|2911.6|2908.6|2915|2912.5|2910.3|2907.7|693
1719796500000|2024-07-01 01:15:00|2911.7|2908.7|2909.1|2906.1|2912.1|2909.1|2905.9|2903.7|545
1719796800000|2024-07-01 01:20:00|2909|2906|2910.4|2907.4|2911.9|2908.9|2906.2|2903.6|512
1719797100000|2024-07-01 01:25:00|2910.3|2907.3|2914.7|2911.7|2915.8|2913.4|2909.8|2907|561
1719797400000|2024-07-01 01:30:00|2914.8|2911.8|2918.4|2915.4|2918.6|2915.9|2912.8|2909.8|591
1719797700000|2024-07-01 01:35:00|2918.5|2915.5|2913.6|2910.6|2918.6|2916|2912.9|2909.9|521
1719798000000|2024-07-01 01:40:00|2913.8|2910.8|2909.5|2906.5|2915.1|2912.1|2909|2906|478
1719798300000|2024-07-01 01:45:00|2910.1|2907.1|2910.9|2907.9|2913.6|2910.6|2909.5|2906.5|364
1719798600000|2024-07-01 01:50:00|2911|2908|2909.3|2906.3|2913.1|2910.1|2907.7|2904.7|341
1719798900000|2024-07-01 01:55:00|2909.5|2906.5|2913.6|2910.6|2914.1|2911.4|2909.4|2906.4|390
1719799200000|2024-07-01 02:00:00|2913.5|2910.5|2913.2|2910.2|2915.3|2912.7|2911.7|2909|458
1719799500000|2024-07-01 02:05:00|2913.3|2910.3|2913.2|2910.2|2914.9|2911.9|2911.4|2908.5|337
1719799800000|2024-07-01 02:10:00|2913|2910|2911.7|2908.7|2913.7|2910.7|2910|2907.1|466
1719800100000|2024-07-01 02:15:00|2911.9|2908.9|2911.5|2908.5|2913.1|2910.1|2910.6|2907.6|227
1719800400000|2024-07-01 02:20:00|2911.9|2908.9|2911.7|2908.7|2913.4|2911|2910.9|2908|175
1719800700000|2024-07-01 02:25:00|2911.8|2908.8|2912.1|2910.1|2912.7|2910.4|2910.5|2907.8|137
1719801000000|2024-07-01 02:30:00|2912.2|2910.2|2908.7|2905.7|2912.4|2910.2|2908.5|2905.6|458
1719801300000|2024-07-01 02:35:00|2908.6|2905.6|2910.1|2907.1|2910.7|2908.2|2907.4|2904.7|467
1719801600000|2024-07-01 02:40:00|2910.2|2907.2|2912.5|2909.5|2912.7|2910.2|2908.7|2906.1|328
1719801900000|2024-07-01 02:45:00|2912.4|2909.4|2914.7|2911.7|2915.2|2912.2|2912.2|2909.2|268
1719802200000|2024-07-01 02:50:00|2914.9|2911.9|2913.9|2910.9|2914.9|2911.9|2911.7|2908.8|291
1719802500000|2024-07-01 02:55:00|2914|2911|2913.6|2910.6|2914.9|2911.9|2912.7|2909.7|294
1719802800000|2024-07-01 03:00:00|2913.4|2910.4|2914.9|2911.9|2915.4|2912.4|2912.3|2909.3|263
1719803100000|2024-07-01 03:05:00|2915|2912|2913.2|2910.2|2915.4|2912.4|2912.9|2910|241
1719803400000|2024-07-01 03:10:00|2913.1|2910.1|2917|2914|2917.8|2915.1|2913|2910|366
1719803700000|2024-07-01 03:15:00|2916.9|2913.9|2915.4|2912.4|2917.6|2914.6|2913.9|2911.3|310
1719804000000|2024-07-01 03:20:00|2915.5|2912.5|2915.9|2912.9|2917.1|2914.4|2914.8|2911.8|216
1719804300000|2024-07-01 03:25:00|2916|2913|2917.5|2914.5|2918.8|2915.8|2915.1|2912.1|316
1719804600000|2024-07-01 03:30:00|2917.4|2914.4|2914.6|2911.6|2917.5|2914.5|2914.3|2911.3|153
1719804900000|2024-07-01 03:35:00|2914.7|2911.7|2912.7|2909.7|2914.9|2911.9|2912.3|2909.4|127
1719805200000|2024-07-01 03:40:00|2912.6|2909.6|2911.6|2908.6|2912.6|2909.6|2911|2908.1|140
1719805500000|2024-07-01 03:45:00|2911.7|2908.7|2911.1|2908.1|2912|2909.2|2910.8|2907.8|146
1719805800000|2024-07-01 03:50:00|2911.2|2908.2|2911.9|2908.9|2911.9|2909.6|2910.6|2907.9|133
1719806100000|2024-07-01 03:55:00|2912|2909|2912.5|2909.5|2913|2910.1|2911.3|2908.9|89
1719806400000|2024-07-01 04:00:00|2912.4|2909.4|2912.6|2910.6|2912.7|2910.6|2911|2908.1|124
1719806700000|2024-07-01 04:05:00|2912.5|2910.5|2913.5|2910.5|2914|2911.4|2912|2909.1|106
1719807000000|2024-07-01 04:10:00|2913.3|2910.3|2914|2911|2914.1|2911.1|2912.8|2909.8|76
1719807300000|2024-07-01 04:15:00|2914.1|2911.1|2913.6|2910.6|2914.1|2911.1|2912.8|2909.8|70
1719807600000|2024-07-01 04:20:00|2913.5|2910.5|2912.3|2909.3|2913.6|2910.6|2912.2|2909.2|55
1719807900000|2024-07-01 04:25:00|2912|2909|2910|2907|2912.1|2909.1|2909.4|2906.4|110
1719808200000|2024-07-01 04:30:00|2909.9|2906.9|2905.5|2902.5|2910.2|2907.3|2904.8|2901.8|181
1719808500000|2024-07-01 04:35:00|2905.4|2902.4|2903|2900|2906|2903.3|2902.1|2899.5|203
1719808800000|2024-07-01 04:40:00|2903.1|2900.1|2900.6|2898.6|2903.1|2900.3|2900.2|2897.8|286
1719809100000|2024-07-01 04:45:00|2900.4|2898.4|2905.3|2902.3|2905.9|2903.5|2900.4|2898|207
1719809400000|2024-07-01 04:50:00|2904.7|2902.7|2904.5|2902.5|2905.4|2903|2903.5|2901.1|129
1719809700000|2024-07-01 04:55:00|2904.4|2902.4|2905.1|2902.1|2905.4|2903.2|2904|2901.9|93
1719810000000|2024-07-01 05:00:00|2905|2902|2903|2900|2905.6|2902.9|2902.1|2899.6|216
1719810300000|2024-07-01 05:05:00|2902.8|2899.8|2903.4|2900.4|2904.5|2901.8|2901.4|2898.6|210
1719810600000|2024-07-01 05:10:00|2903|2901|2903.7|2900.7|2903.8|2901.4|2901.9|2899.5|201
1719810900000|2024-07-01 05:15:00|2903.6|2900.6|2903.1|2901.1|2904|2901.6|2901.8|2899.4|154
1719811200000|2024-07-01 05:20:00|2903.3|2901.3|2901.7|2899.7|2903.7|2901.3|2901.5|2899.1|154
1719811500000|2024-07-01 05:25:00|2902.1|2899.1|2901.6|2899.6|2902.2|2900|2900.6|2898.6|158
1719811800000|2024-07-01 05:30:00|2901.7|2899.7|2905.1|2903.1|2905.5|2903.1|2897.6|2894.6|917
1719812100000|2024-07-01 05:35:00|2905|2903|2905.8|2903.8|2906.9|2904.4|2903.1|2900.1|580
1719812400000|2024-07-01 05:40:00|2906.2|2903.2|2902.4|2899.4|2906.6|2903.9|2900.6|2898.4|534
1719812700000|2024-07-01 05:45:00|2901.9|2899.9|2901.8|2898.8|2903.8|2901.1|2900.3|2898|437
1719813000000|2024-07-01 05:50:00|2901.6|2898.6|2904|2902|2904.6|2902.1|2897.9|2895.8|469
1719813300000|2024-07-01 05:55:00|2904.5|2901.5|2907.6|2905.6|2908.4|2906.1|2903|2900.2|461
1719813600000|2024-07-01 06:00:00|2907.3|2905.3|2910.9|2908.9|2912.2|2909.7|2906.9|2904.6|501
1719813900000|2024-07-01 06:05:00|2911.4|2908.4|2913.3|2910.3|2913.7|2910.7|2909.6|2907.4|412
1719814200000|2024-07-01 06:10:00|2912.9|2910.9|2914.2|2911.2|2916|2913|2911.2|2908.7|421
1719814500000|2024-07-01 06:15:00|2914.1|2911.1|2913.2|2911.2|2915.7|2912.8|2911|2908.3|460
1719814800000|2024-07-01 06:20:00|2913.7|2910.7|2915.3|2912.3|2915.7|2913|2913.1|2910.2|464
1719815100000|2024-07-01 06:25:00|2915.2|2912.2|2916.5|2913.5|2917.5|2914.6|2914.1|2911.6|399
1719815400000|2024-07-01 06:30:00|2916.4|2913.4|2919|2916|2919.2|2916.2|2914.8|2912.1|407
1719815700000|2024-07-01 06:35:00|2919.2|2916.2|2917.3|2914.3|2920.4|2917.4|2916.6|2913.6|565
1719816000000|2024-07-01 06:40:00|2917.1|2914.1|2915.6|2912.6|2917.1|2914.1|2913|2910.7|418
1719816300000|2024-07-01 06:45:00|2915.5|2912.5|2914.3|2911.3|2915.7|2912.7|2912.3|2909.8|416
1719816600000|2024-07-01 06:50:00|2914.4|2911.4|2916.1|2913.1|2916.3|2913.4|2912.1|2909.4|382
1719816900000|2024-07-01 06:55:00|2915.9|2912.9|2913.9|2911.9|2916.7|2913.9|2913.7|2911.5|390
1719817200000|2024-07-01 07:00:00|2914.6|2911.6|2913.7|2910.7|2916.3|2914|2913|2910.2|356
1719817500000|2024-07-01 07:05:00|2913.8|2910.8|2911.7|2909.7|2914.8|2911.8|2909.4|2906.8|431
1719817800000|2024-07-01 07:10:00|2911.6|2909.6|2914|2912|2915.3|2912.7|2911.3|2909|366
1719818100000|2024-07-01 07:15:00|2914.1|2912.1|2914.8|2912.8|2915.5|2913|2912.6|2910.6|374
1719818400000|2024-07-01 07:20:00|2914.9|2912.9|2915.5|2912.5|2916.7|2914.6|2913.3|2911.3|334
1719818700000|2024-07-01 07:25:00|2915.1|2913.1|2915.5|2912.5|2915.8|2913.3|2913.2|2910.6|363
1719819000000|2024-07-01 07:30:00|2915.4|2912.4|2916.8|2913.8|2917.1|2914.8|2913.5|2911.3|291
1719819300000|2024-07-01 07:35:00|2916.9|2913.9|2914.4|2911.4|2916.9|2914.3|2913.3|2911.1|317
1719819600000|2024-07-01 07:40:00|2914.5|2911.5|2915.1|2913.1|2916.2|2913.5|2913.6|2911|316
1719819900000|2024-07-01 07:45:00|2915.3|2913.3|2914.3|2912.3|2916.1|2913.8|2913.1|2910.7|323
1719820200000|2024-07-01 07:50:00|2914.2|2912.2|2912.8|2909.8|2915.1|2912.5|2910.5|2907.9|350
1719820500000|2024-07-01 07:55:00|2912.7|2909.7|2909.4|2906.4|2913.3|2911.2|2908.7|2906.4|304
1719820800000|2024-07-01 08:00:00|2909.2|2906.2|2909.5|2907.5|2912.2|2909.6|2909|2906.1|492
1719821100000|2024-07-01 08:05:00|2909.6|2907.6|2912.2|2909.2|2914.2|2911.8|2909|2906.3|369
1719821400000|2024-07-01 08:10:00|2912.3|2909.3|2915.1|2913.1|2916.1|2913.9|2911.2|2908.6|509
1719821700000|2024-07-01 08:15:00|2915.2|2913.2|2918.7|2915.7|2919.3|2916.4|2913.5|2910.6|440
1719822000000|2024-07-01 08:20:00|2918.9|2915.9|2916.8|2914.8|2919.8|2917.6|2915.9|2913.3|357
1719822300000|2024-07-01 08:25:00|2916.9|2914.9|2921.9|2918.9|2923|2920.5|2916.8|2914.5|331
1719822600000|2024-07-01 08:30:00|2921.7|2918.7|2921.7|2919.7|2924.5|2921.9|2921.2|2918.6|418
1719822900000|2024-07-01 08:35:00|2921.9|2919.9|2921.6|2918.6|2922.8|2920.4|2919.2|2916.9|414
1719823200000|2024-07-01 08:40:00|2921.5|2918.5|2921.8|2918.8|2922.8|2920.8|2919.6|2917.6|293
1719823500000|2024-07-01 08:45:00|2921.7|2918.7|2920.5|2917.5|2922.2|2919.9|2918.5|2916.1|296
1719823800000|2024-07-01 08:50:00|2920.7|2917.7|2923.1|2921.1|2923.8|2921.3|2920|2917.5|277
1719824100000|2024-07-01 08:55:00|2923|2921|2922.5|2920.5|2924.4|2921.8|2921.7|2919|315
1719824400000|2024-07-01 09:00:00|2922.4|2920.4|2923.8|2920.8|2924.2|2921.7|2921|2919|336
1719824700000|2024-07-01 09:05:00|2923.9|2920.9|2923.3|2921.3|2924.2|2921.7|2922.1|2919.2|370
1719825000000|2024-07-01 09:10:00|2923.2|2921.2|2922.3|2920.3|2925.2|2922.5|2922.1|2919.8|338
1719825300000|2024-07-01 09:15:00|2922.2|2920.2|2926.5|2924.5|2926.9|2924.7|2922|2919.5|307
1719825600000|2024-07-01 09:20:00|2926.4|2924.4|2922.3|2920.3|2926.9|2924.4|2922.2|2919.7|342
1719825900000|2024-07-01 09:25:00|2922.4|2920.4|2921.7|2919.7|2924.8|2922.4|2921.7|2919.2|339
1719826200000|2024-07-01 09:30:00|2921.9|2919.9|2922.4|2920.4|2924.3|2921.5|2920.8|2918.2|342
1719826500000|2024-07-01 09:35:00|2922.3|2920.3|2921.9|2918.9|2923.5|2920.8|2921.1|2918.6|319
1719826800000|2024-07-01 09:40:00|2921.8|2918.8|2918.9|2915.9|2922|2919|2918.4|2915.7|295
1719827100000|2024-07-01 09:45:00|2918.8|2915.8|2920.7|2918.7|2921.6|2918.8|2917.2|2914.7|382
1719827400000|2024-07-01 09:50:00|2920.8|2918.8|2921.8|2918.8|2922.2|2919.4|2919.4|2916.8|313
1719827700000|2024-07-01 09:55:00|2921.7|2918.7|2920.3|2918.3|2923|2920|2919.5|2917.1|346
1719828000000|2024-07-01 10:00:00|2920.5|2918.5|2923.8|2921.8|2925.8|2923.5|2920.5|2917.9|345
1719828300000|2024-07-01 10:05:00|2923.6|2921.6|2920.3|2918.3|2923.9|2921.6|2920.3|2917.8|298
1719828600000|2024-07-01 10:10:00|2920.4|2918.4|2919.9|2916.9|2921.8|2919.3|2918.8|2916|337
1719828900000|2024-07-01 10:15:00|2919.4|2917.4|2921.5|2919.5|2922|2919.6|2918.2|2916|340
1719829200000|2024-07-01 10:20:00|2921.4|2919.4|2921.4|2919.4|2922.4|2920|2918.8|2916.1|399
1719829500000|2024-07-01 10:25:00|2921.3|2919.3|2920.4|2918.4|2922.3|2919.8|2919.8|2917.3|257
1719829800000|2024-07-01 10:30:00|2920.5|2918.5|2922.8|2919.8|2923.4|2920.5|2919.7|2917.2|269
1719830100000|2024-07-01 10:35:00|2922.9|2919.9|2925.8|2922.8|2926.1|2923.9|2921.8|2919.6|305
1719830400000|2024-07-01 10:40:00|2925.1|2923.1|2924.4|2921.4|2927.7|2925.5|2923.6|2921.3|289
1719830700000|2024-07-01 10:45:00|2924.1|2921.1|2923.6|2921.6|2924.4|2921.8|2921.5|2919|246
1719831000000|2024-07-01 10:50:00|2923.5|2921.5|2924.2|2921.2|2925.4|2922.4|2922.7|2920.1|270
1719831300000|2024-07-01 10:55:00|2924.4|2921.4|2925.8|2923.8|2928.2|2925.2|2923.7|2921.2|287
1719831600000|2024-07-01 11:00:00|2926.2|2924.2|2925.6|2923.6|2927.9|2925.6|2924.8|2922.4|301
1719831900000|2024-07-01 11:05:00|2925.4|2923.4|2924.6|2922.6|2926.8|2924.3|2924|2921.6|381
1719832200000|2024-07-01 11:10:00|2924.7|2922.7|2923|2920|2926.1|2923.9|2922.8|2920|238
1719832500000|2024-07-01 11:15:00|2922.7|2920.7|2924.2|2922.2|2925.4|2923|2921.8|2919.7|370
1719832800000|2024-07-01 11:20:00|2924.3|2922.3|2928.7|2926.7|2929|2927|2924|2922|332
1719833100000|2024-07-01 11:25:00|2928.6|2926.6|2930.4|2928.4|2934.1|2931.3|2928.2|2925.2|439
1719833400000|2024-07-01 11:30:00|2930.5|2928.5|2930.3|2928.3|2931.9|2929.8|2928.9|2926.9|306
1719833700000|2024-07-01 11:35:00|2930.4|2928.4|2929.6|2927.6|2933|2931|2929.2|2927.2|308
1719834000000|2024-07-01 11:40:00|2929.7|2927.7|2930.7|2928.7|2931.8|2929.8|2928.6|2926.4|302
1719834300000|2024-07-01 11:45:00|2930.4|2928.4|2929.8|2927.8|2931|2929|2928.7|2926.7|343
1719834600000|2024-07-01 11:50:00|2930|2928|2932.6|2930.6|2932.8|2930.8|2929.9|2927.9|297
1719834900000|2024-07-01 11:55:00|2932.4|2930.4|2932.5|2930.5|2934|2931.8|2931.4|2929.3|286
1719835200000|2024-07-01 12:00:00|2932.6|2930.6|2931.3|2929.3|2933.6|2931.6|2930.6|2928.5|375
1719835500000|2024-07-01 12:05:00|2931.5|2929.5|2929.6|2927.6|2931.9|2929.8|2927.8|2925.4|439
1719835800000|2024-07-01 12:10:00|2929.7|2927.7|2926.9|2924.9|2930.6|2928.1|2926.5|2924.4|359
1719836100000|2024-07-01 12:15:00|2926.8|2924.8|2927.6|2925.6|2928.8|2926.8|2926.1|2924.1|323
1719836400000|2024-07-01 12:20:00|2927.4|2925.4|2929.2|2927.2|2931.3|2929.3|2926.6|2924.6|647
1719836700000|2024-07-01 12:25:00|2929.1|2927.1|2932.9|2929.9|2935.7|2933.2|2928.7|2926.2|611
1719837000000|2024-07-01 12:30:00|2933|2930|2935|2932|2936.2|2934.1|2930.6|2927.9|673
1719837300000|2024-07-01 12:35:00|2934.9|2931.9|2930.6|2928.6|2936.4|2934.4|2930.3|2928.1|709
1719837600000|2024-07-01 12:40:00|2930.4|2928.4|2925.7|2922.7|2931.1|2928.4|2922.7|2920.3|706
1719837900000|2024-07-01 12:45:00|2925.6|2922.6|2920.1|2918.1|2926.2|2923.7|2920.1|2918.1|620
1719838200000|2024-07-01 12:50:00|2920.2|2918.2|2921.5|2919.5|2922.3|2919.9|2917.6|2915.6|575
1719838500000|2024-07-01 12:55:00|2921.1|2919.1|2922.2|2920.2|2925.7|2923.2|2920.1|2917.9|650
1719838800000|2024-07-01 13:00:00|2922.1|2920.1|2933.5|2931.5|2935.3|2932.7|2918.5|2915.8|1303
1719839100000|2024-07-01 13:05:00|2933.8|2931.8|2929.2|2927.2|2934.1|2931.8|2926.8|2924.2|1059
1719839400000|2024-07-01 13:10:00|2929.1|2927.1|2932.3|2930.3|2935|2933|2927.3|2925.2|839
1719839700000|2024-07-01 13:15:00|2932.2|2930.2|2927.4|2925.4|2933.7|2931|2927.1|2925.1|810
1719840000000|2024-07-01 13:20:00|2927.6|2925.6|2923.7|2921.7|2928.8|2926.4|2921.9|2919.9|941
1719840300000|2024-07-01 13:25:00|2923.3|2921.3|2928|2926|2928.5|2926.5|2922.3|2919.9|717
1719840600000|2024-07-01 13:30:00|2928.4|2925.4|2927.8|2925.8|2928.6|2926.4|2922|2920|1120
1719840900000|2024-07-01 13:35:00|2928.2|2926.2|2937|2935|2939.1|2936.9|2926.1|2923.7|1152
1719841200000|2024-07-01 13:40:00|2937.3|2935.3|2940.1|2937.1|2942.1|2939.8|2934.7|2932.4|1016
1719841500000|2024-07-01 13:45:00|2940.4|2937.4|2940.5|2938.5|2942.4|2940|2937|2934.7|1033
1719841800000|2024-07-01 13:50:00|2940.6|2938.6|2939.2|2937.2|2949.7|2947.2|2938.9|2936.9|1024
1719842100000|2024-07-01 13:55:00|2939.3|2937.3|2932.1|2929.1|2941.5|2938.9|2931.6|2928.6|830
1719842400000|2024-07-01 14:00:00|2941.4|2932.4|2939.7|2937.7|2943.8|2939.6|2931.6|2928.6|1522
1719842700000|2024-07-01 14:05:00|2940.1|2938.1|2935.2|2933.2|2944.1|2941.7|2935.1|2932.5|1401
1719843000000|2024-07-01 14:10:00|2935.5|2933.5|2931.1|2929.1|2937.1|2934.6|2929.5|2927.2|1298
1719843300000|2024-07-01 14:15:00|2931.7|2928.7|2931.4|2929.4|2937.6|2935.1|2930.1|2927.8|1205
1719843600000|2024-07-01 14:20:00|2931.5|2929.5|2924.6|2921.6|2932.3|2929.6|2920|2918|1378
1719843900000|2024-07-01 14:25:00|2924.1|2922.1|2929.4|2927.4|2931.6|2929.6|2924.1|2921.3|1240
1719844200000|2024-07-01 14:30:00|2929.6|2927.6|2925.2|2922.2|2932.4|2930.2|2924.4|2922|1249
1719844500000|2024-07-01 14:35:00|2924.5|2922.5|2922.5|2920.5|2929.2|2926.5|2921.7|2919.2|1034
1719844800000|2024-07-01 14:40:00|2922.9|2920.9|2921.1|2919.1|2923.5|2921.3|2915|2912.2|1096
1719845100000|2024-07-01 14:45:00|2921.5|2919.5|2915.5|2913.5|2924.3|2921.5|2914.7|2912.4|988
1719845400000|2024-07-01 14:50:00|2915.4|2913.4|2920.3|2918.3|2921.8|2919.8|2914.7|2912.5|940
1719845700000|2024-07-01 14:55:00|2920.2|2918.2|2923.7|2920.7|2925.7|2923.7|2918.2|2915.8|856
1719846000000|2024-07-01 15:00:00|2923.8|2920.8|2922.2|2920.2|2925.6|2923|2919.7|2917.6|848
1719846300000|2024-07-01 15:05:00|2922.1|2920.1|2926.4|2924.4|2926.6|2924.6|2918.4|2916.2|873
1719846600000|2024-07-01 15:10:00|2926.5|2924.5|2927.6|2925.6|2929.8|2927.4|2925|2922.4|858
1719846900000|2024-07-01 15:15:00|2927.8|2925.8|2929|2927|2930.8|2928.8|2926.4|2924.1|750
1719847200000|2024-07-01 15:20:00|2929.1|2927.1|2926.5|2924.5|2930.3|2928|2924.7|2922.7|746
1719847500000|2024-07-01 15:25:00|2926.6|2924.6|2926.6|2924.6|2928.2|2926.1|2925|2923|573
1719847800000|2024-07-01 15:30:00|2926.5|2924.5|2926.7|2924.7|2928.5|2926.5|2925.4|2923.4|618
1719848100000|2024-07-01 15:35:00|2926.9|2924.9|2924.1|2922.1|2927.7|2925.7|2923.5|2921.5|519
1719848400000|2024-07-01 15:40:00|2923.9|2921.9|2922.8|2920.8|2925|2922.8|2922.3|2919.9|592
1719848700000|2024-07-01 15:45:00|2922.9|2920.9|2926.5|2924.5|2927.6|2925.6|2922.9|2920.9|511
1719849000000|2024-07-01 15:50:00|2926.8|2924.8|2927.3|2925.3|2929.2|2927.2|2926|2924|460
1719849300000|2024-07-01 15:55:00|2927.2|2925.2|2927.2|2925.2|2928.2|2926.2|2925.6|2923.6|366
1719849600000|2024-07-01 16:00:00|2927.5|2925.5|2925.3|2923.3|2928.6|2926.6|2924.4|2922.4|331
1719849900000|2024-07-01 16:05:00|2925.4|2923.4|2927.7|2925.7|2928.5|2926.5|2925.1|2923.1|339
1719850200000|2024-07-01 16:10:00|2927.6|2925.6|2928.9|2926.9|2929.2|2927.2|2926.7|2924.7|365
1719850500000|2024-07-01 16:15:00|2928.8|2926.8|2933.7|2931.7|2933.9|2931.9|2928.1|2926.1|462
1719850800000|2024-07-01 16:20:00|2933.6|2931.6|2936.1|2934.1|2936.4|2934.4|2932.5|2930.1|513
1719851100000|2024-07-01 16:25:00|2935.9|2933.9|2934.8|2932.8|2936.4|2934.4|2934.3|2932.3|448
1719851400000|2024-07-01 16:30:00|2934.9|2932.9|2935.9|2933.9|2937.9|2935.4|2933.8|2931.8|440
1719851700000|2024-07-01 16:35:00|2936|2934|2935|2933|2936.6|2934.6|2934.2|2932.2|417
1719852000000|2024-07-01 16:40:00|2935.1|2933.1|2935.9|2933.9|2936.4|2934.4|2933.9|2931.9|306
1719852300000|2024-07-01 16:45:00|2935.8|2933.8|2932.6|2930.6|2935.9|2933.9|2931.8|2929.8|370
1719852600000|2024-07-01 16:50:00|2932.4|2930.4|2929.8|2927.8|2932.8|2930.8|2929.5|2927.5|364
1719852900000|2024-07-01 16:55:00|2929.7|2927.7|2931.6|2929.6|2932.7|2930.7|2929|2927|449
1719853200000|2024-07-01 17:00:00|2931.7|2929.7|2931|2929|2932.4|2930.4|2930.1|2928.1|388
1719853500000|2024-07-01 17:05:00|2931.2|2929.2|2932.9|2930.9|2933.4|2931.4|2930.7|2928.7|302
1719853800000|2024-07-01 17:10:00|2932.8|2930.8|2930.2|2928.2|2933.7|2931.7|2929.7|2927.7|324
1719854100000|2024-07-01 17:15:00|2930.3|2928.3|2931.4|2929.4|2932.4|2930.4|2930.2|2928.2|274
1719854400000|2024-07-01 17:20:00|2931.8|2929.8|2932.7|2930.7|2935.4|2933.4|2931.8|2929.8|416
1719854700000|2024-07-01 17:25:00|2932.9|2930.9|2934.2|2932.2|2935.2|2933.2|2932.6|2930.6|391
1719855000000|2024-07-01 17:30:00|2934.3|2932.3|2934.8|2932.8|2935.2|2932.9|2933.1|2930.8|366
1719855300000|2024-07-01 17:35:00|2934.9|2932.9|2933.6|2931.6|2935.4|2933.1|2933.3|2931|235
1719855600000|2024-07-01 17:40:00|2933.7|2931.7|2933.5|2930.5|2934.1|2932|2931.7|2929.5|263
1719855900000|2024-07-01 17:45:00|2933.2|2931.2|2930.3|2928.3|2933.9|2931.6|2929.9|2927.6|332
1719856200000|2024-07-01 17:50:00|2930.2|2928.2|2931.4|2929.4|2932.8|2930.7|2930.2|2927.7|330
1719856500000|2024-07-01 17:55:00|2931.5|2929.5|2931|2929|2931.5|2929.5|2930.3|2927.7|207
1719856800000|2024-07-01 18:00:00|2930.9|2928.9|2928.7|2926.7|2930.9|2928.9|2927.4|2925.4|288
1719857100000|2024-07-01 18:05:00|2928.8|2926.8|2929.1|2927.1|2929.4|2927.4|2928.1|2926.1|180
1719857400000|2024-07-01 18:10:00|2929.2|2927.2|2928.7|2926.7|2930|2928|2927.8|2925.8|209
1719857700000|2024-07-01 18:15:00|2928.8|2926.8|2930.1|2928.1|2930.3|2928.3|2928.1|2926.1|170
1719858000000|2024-07-01 18:20:00|2930.2|2928.2|2927.3|2925.3|2930.2|2928.2|2927|2925|203
1719858300000|2024-07-01 18:25:00|2927.4|2925.4|2925.7|2923.7|2927.4|2925.4|2925|2923|296
1719858600000|2024-07-01 18:30:00|2925.8|2923.8|2928.3|2926.3|2928.3|2926.3|2925.4|2923.4|281
1719858900000|2024-07-01 18:35:00|2928.5|2926.5|2926.9|2924.9|2928.5|2926.5|2926.9|2924.9|194
1719859200000|2024-07-01 18:40:00|2927|2925|2928.9|2926.9|2928.9|2926.9|2926.8|2924.8|133
1719859500000|2024-07-01 18:45:00|2928.8|2926.8|2930.3|2928.3|2930.5|2928.5|2928.7|2926.7|157
1719859800000|2024-07-01 18:50:00|2930.4|2928.4|2933.8|2931.8|2933.8|2931.8|2930.4|2928.4|160
1719860100000|2024-07-01 18:55:00|2933.7|2931.7|2933.8|2931.8|2933.9|2931.9|2933|2931|189
1719860400000|2024-07-01 19:00:00|2933.9|2931.9|2936.5|2934.5|2936.5|2934.5|2933.7|2931.7|176
1719860700000|2024-07-01 19:05:00|2936.4|2934.4|2938.9|2936.9|2939|2937|2935.8|2933.8|190
1719861000000|2024-07-01 19:10:00|2939|2937|2938.1|2936.1|2939.5|2937.4|2937.6|2935.6|175
1719861300000|2024-07-01 19:15:00|2938.2|2936.2|2939.2|2937.2|2939.4|2937.4|2936.5|2934.5|206
1719861600000|2024-07-01 19:20:00|2939.3|2937.3|2940.7|2938.7|2940.9|2938.9|2938.3|2936.3|148
1719861900000|2024-07-01 19:25:00|2940.8|2938.8|2940.3|2938.3|2941.4|2939.4|2939.3|2937.3|224
1719862200000|2024-07-01 19:30:00|2940.4|2938.4|2942.5|2940.5|2942.5|2940.5|2939.8|2937.8|187
1719862500000|2024-07-01 19:35:00|2942.6|2940.6|2942.1|2940.1|2943|2941|2941.5|2939.4|229
1719862800000|2024-07-01 19:40:00|2942.2|2940.2|2940.2|2938.2|2942.5|2940.5|2939.9|2937.3|212
1719863100000|2024-07-01 19:45:00|2940.3|2938.3|2941.2|2939.2|2942.3|2940.3|2940.3|2938.3|155
1719863400000|2024-07-01 19:50:00|2941.3|2939.3|2942.2|2940.2|2942.7|2940.7|2940.6|2938.6|183
1719863700000|2024-07-01 19:55:00|2941.9|2939.9|2942.2|2940.2|2944.6|2942.6|2941.9|2939.9|276
1719864000000|2024-07-01 20:00:00|2942|2940|2944.1|2942.1|2944.5|2942.5|2941.7|2939.7|178
1719864300000|2024-07-01 20:05:00|2944.2|2942.2|2945.6|2943.6|2946.6|2944.6|2943.7|2941.7|98
1719864600000|2024-07-01 20:10:00|2945.7|2943.7|2946.5|2944.5|2946.9|2944.9|2945.6|2943.6|126
1719864900000|2024-07-01 20:15:00|2946.3|2944.3|2945|2943|2946.9|2944.9|2944.7|2942.5|135
1719865200000|2024-07-01 20:20:00|2944.9|2942.9|2945.8|2943.8|2945.9|2943.9|2944.5|2942.5|109
1719865500000|2024-07-01 20:25:00|2945.9|2943.9|2945.5|2943.5|2946.2|2943.9|2944.9|2942.6|104
1719865800000|2024-07-01 20:30:00|2945.6|2943.6|2946.4|2944.4|2946.9|2944.5|2945.1|2943.1|93
1719866100000|2024-07-01 20:35:00|2946.3|2944.3|2946.8|2944.8|2947.2|2945.1|2945.8|2943.2|88
1719866400000|2024-07-01 20:40:00|2946.7|2944.7|2945.7|2943.7|2947.2|2945|2945.6|2943.3|62
1719866700000|2024-07-01 20:45:00|2946.2|2943.2|2946.9|2943.9|2947.4|2945|2945.7|2943.1|134
1719867000000|2024-07-01 20:50:00|2947|2944|2946.4|2944.4|2947.1|2944.8|2946.1|2943.1|101
1719867300000|2024-07-01 20:55:00|2946.5|2943.5|2946.7|2943.7|2947|2944|2946|2943|70
1719871200000|2024-07-01 22:00:00|2949.1|2946.1|2947.7|2944.7|2949.4|2946.4|2946.9|2944.1|102
1719871500000|2024-07-01 22:05:00|2947.8|2944.8|2947.3|2944.3|2948.5|2945.5|2947.2|2944.2|89
1719871800000|2024-07-01 22:10:00|2947.2|2944.2|2945.9|2942.9|2947.2|2944.2|2945.1|2942.1|109
1719872100000|2024-07-01 22:15:00|2945.8|2942.8|2945.8|2942.8|2946|2943|2944.9|2941.9|101
1719872400000|2024-07-01 22:20:00|2945.7|2942.7|2945.8|2942.8|2946.2|2943.2|2945.4|2942.4|89
1719872700000|2024-07-01 22:25:00|2945.9|2942.9|2945|2942|2945.9|2942.9|2944.5|2941.5|86
1719873000000|2024-07-01 22:30:00|2944.9|2941.9|2945.6|2942.6|2946.1|2943.1|2944.6|2941.6|77
1719873300000|2024-07-01 22:35:00|2945.7|2942.7|2944.7|2941.7|2945.9|2942.9|2944.4|2941.4|73
1719873600000|2024-07-01 22:40:00|2944.8|2941.8|2944.8|2941.8|2945.2|2942.2|2944.5|2941.5|86
1719873900000|2024-07-01 22:45:00|2944.9|2941.9|2944.6|2941.6|2945.2|2942.2|2944|2941|52
1719874200000|2024-07-01 22:50:00|2944.7|2941.7|2944.2|2941.2|2944.7|2941.7|2944.1|2941.1|56
1719874500000|2024-07-01 22:55:00|2944.3|2941.3|2944.4|2941.4|2944.7|2941.7|2944.1|2941.1|35
1719874800000|2024-07-01 23:00:00|2944.5|2941.5|2945.2|2942.2|2945.3|2942.3|2944.2|2941.2|80
1719875100000|2024-07-01 23:05:00|2945.4|2942.4|2945.8|2942.8|2946|2943|2944.7|2941.7|45
1719875400000|2024-07-01 23:10:00|2946|2943|2945.2|2942.2|2946|2943.4|2944.6|2942|95
1719875700000|2024-07-01 23:15:00|2945.3|2942.3|2946.2|2943.2|2946.5|2944.1|2944.8|2942|116
1719876000000|2024-07-01 23:20:00|2946.3|2943.3|2946.2|2943.2|2946.4|2943.9|2945.6|2942.8|68
1719876300000|2024-07-01 23:25:00|2946.3|2943.3|2946.2|2943.2|2946.7|2943.7|2945.9|2942.9|61
1719876600000|2024-07-01 23:30:00|2946.1|2943.1|2947.2|2944.2|2947.5|2944.5|2945.7|2942.7|56
1719876900000|2024-07-01 23:35:00|2947.1|2944.1|2946.3|2943.3|2947.2|2944.2|2946.2|2943.2|47
1719877200000|2024-07-01 23:40:00|2946.2|2943.2|2948|2945|2948.1|2945.1|2945.7|2942.7|66
1719877500000|2024-07-01 23:45:00|2947.8|2944.8|2947.7|2944.7|2948.8|2946.3|2946.6|2943.6|152
1719877800000|2024-07-01 23:50:00|2947.5|2944.5|2947.4|2944.4|2948|2945|2947.1|2944.1|63
1719878100000|2024-07-01 23:55:00|2947.5|2944.5|2948.2|2945.2|2948.3|2945.3|2947.5|2944.5|32
1719878400000|2024-07-02 00:00:00|2948.1|2945.1|2949.2|2946.2|2949.5|2946.5|2946.7|2943.7|174
1719878700000|2024-07-02 00:05:00|2949|2946|2949.7|2946.7|2950|2947|2948.2|2945.2|113
1719879000000|2024-07-02 00:10:00|2949.6|2946.6|2949.4|2946.4|2949.9|2946.9|2947.7|2944.7|114
1719879300000|2024-07-02 00:15:00|2949.3|2946.3|2947.5|2944.5|2949.4|2946.4|2945.6|2942.6|148
1719879600000|2024-07-02 00:20:00|2947.3|2944.3|2945.6|2942.6|2948.4|2945.4|2945.3|2942.3|165
1719879900000|2024-07-02 00:25:00|2945.5|2942.5|2946|2943|2946.3|2943.3|2944.8|2941.8|103
1719880200000|2024-07-02 00:30:00|2945.8|2942.8|2945.5|2942.5|2947.2|2944.2|2944.9|2941.9|128
1719880500000|2024-07-02 00:35:00|2945.4|2942.4|2944.2|2941.2|2945.4|2942.4|2943.1|2940.1|180
1719880800000|2024-07-02 00:40:00|2944.3|2941.3|2942.1|2939.1|2944.3|2941.3|2941.3|2938.3|121
1719881100000|2024-07-02 00:45:00|2942|2939|2942.7|2939.7|2943.8|2940.8|2941.7|2938.7|142
1719881400000|2024-07-02 00:50:00|2942.3|2939.3|2940.9|2937.9|2942.7|2939.7|2940.2|2937.2|164
1719881700000|2024-07-02 00:55:00|2941|2938|2941.2|2938.2|2941.8|2938.8|2940.1|2937.1|256
1719882000000|2024-07-02 01:00:00|2941|2938|2941.8|2938.8|2943.9|2940.9|2938.8|2935.8|880
1719882300000|2024-07-02 01:05:00|2941.5|2938.5|2937.1|2934.1|2942.3|2939.3|2936.9|2933.9|551
1719882600000|2024-07-02 01:10:00|2937|2934|2936.5|2933.5|2938.9|2935.9|2935.6|2932.6|533
1719882900000|2024-07-02 01:15:00|2936.6|2933.6|2938.3|2935.3|2940|2937.2|2935.6|2932.6|553
1719883200000|2024-07-02 01:20:00|2938.4|2935.4|2939.7|2936.7|2940|2937|2935.8|2932.8|403
1719883500000|2024-07-02 01:25:00|2939.8|2936.8|2941.8|2938.8|2942.3|2939.3|2938.6|2935.6|434
1719883800000|2024-07-02 01:30:00|2941.6|2938.6|2943.5|2940.5|2944|2941|2940.7|2937.7|442
1719884100000|2024-07-02 01:35:00|2942.9|2940.9|2943|2940|2945.5|2942.5|2942|2939.1|369
1719884400000|2024-07-02 01:40:00|2942.8|2939.8|2941|2938|2944.3|2941.5|2940.5|2937.5|281
1719884700000|2024-07-02 01:45:00|2940.8|2937.8|2942.5|2939.5|2944.2|2941.2|2940.8|2937.8|395
1719885000000|2024-07-02 01:50:00|2942.1|2939.1|2946.7|2943.7|2946.8|2943.8|2942|2939|275
1719885300000|2024-07-02 01:55:00|2946.8|2943.8|2948.5|2945.5|2949.5|2946.5|2946|2943.2|369
1719885600000|2024-07-02 02:00:00|2948.6|2945.6|2946.9|2943.9|2949.5|2946.7|2945.7|2942.9|342
1719885900000|2024-07-02 02:05:00|2946.8|2943.8|2946.6|2943.6|2947.2|2944.8|2944.6|2941.6|243
1719886200000|2024-07-02 02:10:00|2946.8|2943.8|2944.7|2941.7|2947.2|2944.4|2943.4|2940.4|277
1719886500000|2024-07-02 02:15:00|2944.5|2941.5|2944.2|2941.2|2944.6|2942.1|2942.2|2939.5|188
1719886800000|2024-07-02 02:20:00|2944.1|2941.1|2944.2|2941.2|2944.7|2942.1|2943.1|2940.4|142
1719887100000|2024-07-02 02:25:00|2944.1|2941.1|2943.7|2940.7|2944.1|2941.6|2942.6|2940.1|156
1719887400000|2024-07-02 02:30:00|2943.5|2940.5|2942.5|2940.5|2944.5|2941.8|2942.4|2939.4|337
1719887700000|2024-07-02 02:35:00|2942.6|2940.6|2941.9|2938.9|2945.2|2942.7|2940.6|2937.7|335
1719888000000|2024-07-02 02:40:00|2941.8|2938.8|2942.7|2939.7|2943.9|2941.4|2941.4|2938.5|338
1719888300000|2024-07-02 02:45:00|2943|2940|2942.2|2939.2|2943.6|2940.6|2940.5|2937.5|239
1719888600000|2024-07-02 02:50:00|2942.3|2939.3|2940.1|2937.1|2943.1|2940.1|2939.6|2936.6|233
1719888900000|2024-07-02 02:55:00|2940.2|2937.2|2940.2|2937.2|2941.2|2938.2|2938.7|2935.7|261
1719889200000|2024-07-02 03:00:00|2940.1|2937.1|2940.1|2937.1|2941.4|2938.4|2939|2936|273
1719889500000|2024-07-02 03:05:00|2940.2|2937.2|2936.8|2933.8|2940.3|2937.3|2935.6|2932.6|343
1719889800000|2024-07-02 03:10:00|2936.7|2933.7|2934.7|2931.7|2937.3|2934.3|2933.8|2930.8|428
1719890100000|2024-07-02 03:15:00|2934.9|2931.9|2935.9|2932.9|2936.3|2933.3|2934.6|2931.6|379
1719890400000|2024-07-02 03:20:00|2935.7|2932.7|2936.4|2933.4|2936.8|2933.8|2934.1|2931.1|240
1719890700000|2024-07-02 03:25:00|2936.7|2933.7|2937.6|2934.6|2938.4|2935.4|2936|2933|285
1719891000000|2024-07-02 03:30:00|2937.7|2934.7|2936|2933|2938.2|2935.2|2936|2933|159
1719891300000|2024-07-02 03:35:00|2936.1|2933.1|2934.4|2931.4|2936.6|2933.6|2934.1|2931.1|161
1719891600000|2024-07-02 03:40:00|2934.5|2931.5|2935.5|2932.5|2935.7|2932.7|2934.1|2931.1|174
1719891900000|2024-07-02 03:45:00|2935.3|2932.3|2933.9|2930.9|2935.9|2932.9|2933.6|2930.6|107
1719892200000|2024-07-02 03:50:00|2933.8|2930.8|2932.6|2929.6|2934.4|2931.4|2932.3|2929.3|152
1719892500000|2024-07-02 03:55:00|2932.5|2929.5|2930.7|2927.7|2932.6|2929.6|2930.3|2927.3|224
1719892800000|2024-07-02 04:00:00|2930.8|2927.8|2930.7|2927.7|2931.2|2928.2|2930.1|2927.1|126
1719893100000|2024-07-02 04:05:00|2930.9|2927.9|2930.3|2927.3|2930.9|2927.9|2929.1|2926.1|172
1719893400000|2024-07-02 04:10:00|2930.2|2927.2|2928.6|2925.6|2930.6|2927.6|2928|2925|135
1719893700000|2024-07-02 04:15:00|2928.4|2925.4|2929.6|2926.6|2930.4|2927.4|2928.2|2925.2|176
1719894000000|2024-07-02 04:20:00|2929.3|2926.3|2930.2|2927.2|2930.9|2927.9|2929.3|2926.3|153
1719894300000|2024-07-02 04:25:00|2930|2927|2930|2927|2930.7|2927.7|2929.3|2926.3|167
1719894600000|2024-07-02 04:30:00|2930.3|2927.3|2929.1|2926.1|2930.3|2927.3|2928|2925|162
1719894900000|2024-07-02 04:35:00|2929.2|2926.2|2930.3|2927.3|2931.4|2928.4|2929|2926|145
1719895200000|2024-07-02 04:40:00|2930.4|2927.4|2930.4|2927.4|2931.6|2928.6|2929.9|2926.9|134
1719895500000|2024-07-02 04:45:00|2930.2|2927.2|2930.8|2927.8|2932.4|2929.4|2930.2|2927.2|161
1719895800000|2024-07-02 04:50:00|2930.9|2927.9|2930|2927|2931.3|2928.3|2929.3|2926.3|145
1719896100000|2024-07-02 04:55:00|2929.7|2926.7|2930.5|2927.5|2931.4|2928.4|2928.5|2925.5|142
1719896400000|2024-07-02 05:00:00|2930.8|2927.8|2930.2|2927.2|2930.9|2927.9|2928|2925|192
1719896700000|2024-07-02 05:05:00|2930.6|2927.6|2931.7|2928.7|2932|2929|2930|2927|144
1719897000000|2024-07-02 05:10:00|2932.2|2929.2|2936.7|2933.7|2937.1|2934.1|2931.9|2928.9|296
1719897300000|2024-07-02 05:15:00|2936.6|2933.6|2937.7|2935.7|2939|2936.3|2936.5|2933.5|168
1719897600000|2024-07-02 05:20:00|2937.6|2935.6|2938.1|2935.1|2938.6|2936.1|2936.6|2934|127
1719897900000|2024-07-02 05:25:00|2938.2|2935.2|2939|2937|2939.7|2937.6|2936.9|2934.4|163
1719898200000|2024-07-02 05:30:00|2938.9|2936.9|2937.1|2935.1|2939.7|2937.7|2935.2|2932.3|488
1719898500000|2024-07-02 05:35:00|2937.2|2935.2|2935.4|2933.4|2938.6|2936.1|2933.9|2931.9|473
1719898800000|2024-07-02 05:40:00|2935.3|2933.3|2938|2936|2938.7|2936.1|2935.2|2933.2|264
1719899100000|2024-07-02 05:45:00|2938.1|2936.1|2939.9|2936.9|2941.3|2938.7|2937.7|2935.7|299
1719899400000|2024-07-02 05:50:00|2940|2937|2939.9|2937.9|2941|2939|2939.1|2937|256
1719899700000|2024-07-02 05:55:00|2939.8|2937.8|2940.6|2938.6|2940.6|2938.6|2938.4|2936.4|277
1719900000000|2024-07-02 06:00:00|2941.7|2939.7|2942.2|2940.2|2944.6|2942.6|2940.7|2938.5|409
1719900300000|2024-07-02 06:05:00|2942.5|2940.5|2942.3|2940.3|2944.6|2942.6|2941.9|2939.8|445
1719900600000|2024-07-02 06:10:00|2942.7|2940.7|2939.7|2937.7|2942.7|2940.7|2939|2936.7|424
1719900900000|2024-07-02 06:15:00|2939.8|2937.8|2937.8|2935.8|2940.9|2938.9|2936.9|2934.9|316
1719901200000|2024-07-02 06:20:00|2937.9|2935.9|2938.6|2936.6|2940|2937.7|2936.5|2934.5|309
1719901500000|2024-07-02 06:25:00|2938.5|2936.5|2937.5|2934.5|2940.4|2937.8|2936.1|2934.1|254
1719901800000|2024-07-02 06:30:00|2937.4|2934.4|2932.4|2930.4|2937.5|2934.7|2932.2|2930.2|325
1719902100000|2024-07-02 06:35:00|2932.5|2930.5|2936.1|2934.1|2936.7|2934.3|2932.2|2930.1|316
1719902400000|2024-07-02 06:40:00|2936|2934|2937.1|2935.1|2937.7|2935.7|2935|2933|226
1719902700000|2024-07-02 06:45:00|2937|2935|2937.1|2935.1|2938.6|2936.5|2936.9|2934.5|261
1719903000000|2024-07-02 06:50:00|2937.2|2935.2|2939|2937|2939.3|2937.3|2936.1|2933.7|325
1719903300000|2024-07-02 06:55:00|2939.1|2937.1|2940.3|2938.3|2941.4|2939.3|2939|2936.7|332
1719903600000|2024-07-02 07:00:00|2940.2|2938.2|2940|2938|2942|2940|2938.9|2936.6|394
1719903900000|2024-07-02 07:05:00|2939.9|2937.9|2937.2|2935.2|2940.8|2938.4|2937.1|2935.1|314
1719904200000|2024-07-02 07:10:00|2937|2935|2935.5|2933.5|2938.8|2936.6|2935.1|2933.1|256
1719904500000|2024-07-02 07:15:00|2935.6|2933.6|2931.5|2929.5|2936.6|2934.4|2930.8|2928.8|231
1719904800000|2024-07-02 07:20:00|2931.4|2929.4|2927.3|2925.3|2931.6|2929.6|2925.7|2923.1|496
1719905100000|2024-07-02 07:25:00|2927.4|2925.4|2926.3|2924.3|2927.8|2925.8|2925.7|2923.7|388
1719905400000|2024-07-02 07:30:00|2926.2|2924.2|2925.8|2923.8|2927.8|2925.8|2925.4|2923.4|429
1719905700000|2024-07-02 07:35:00|2925.7|2923.7|2926.5|2923.5|2927.2|2925.2|2924.4|2922.4|354
1719906000000|2024-07-02 07:40:00|2926.4|2923.4|2928.9|2926.9|2929.8|2927.8|2925.9|2923.4|428
1719906300000|2024-07-02 07:45:00|2928.8|2926.8|2930.3|2928.3|2930.9|2928.6|2928.8|2926.6|401
1719906600000|2024-07-02 07:50:00|2930.2|2928.2|2930.8|2928.8|2932.7|2930.7|2929.9|2927.9|361
1719906900000|2024-07-02 07:55:00|2930.9|2928.9|2934.6|2932.6|2934.8|2932.8|2930.2|2928.2|313
1719907200000|2024-07-02 08:00:00|2934.7|2932.7|2930.8|2928.8|2935.4|2933.2|2930.4|2928.4|450
1719907500000|2024-07-02 08:05:00|2930.7|2928.7|2932.7|2930.7|2933.1|2930.9|2930.6|2928.6|356
1719907800000|2024-07-02 08:10:00|2932.6|2930.6|2934.4|2932.4|2934.8|2932.8|2931.6|2929.6|277
1719908100000|2024-07-02 08:15:00|2934.5|2932.5|2933.1|2931.1|2934.8|2932.8|2931.9|2929.9|287
1719908400000|2024-07-02 08:20:00|2933.2|2931.2|2933.2|2931.2|2934.4|2932.4|2932.3|2930.3|276
1719908700000|2024-07-02 08:25:00|2933.1|2931.1|2930.9|2928.9|2933.1|2931.1|2930.6|2928.6|321
1719909000000|2024-07-02 08:30:00|2930.8|2928.8|2930.3|2928.3|2931|2929|2929.6|2927.6|271
1719909300000|2024-07-02 08:35:00|2930.2|2928.2|2929.4|2927.4|2930.5|2928.5|2927.6|2925.6|247
1719909600000|2024-07-02 08:40:00|2929.3|2927.3|2929.3|2927.3|2930.9|2928.9|2928.7|2926.7|210
1719909900000|2024-07-02 08:45:00|2929.4|2927.4|2931.3|2929.3|2932.3|2930.3|2929.3|2927.3|232
1719910200000|2024-07-02 08:50:00|2931.4|2929.4|2935.6|2933.6|2938.3|2936.3|2931.4|2929.4|422
1719910500000|2024-07-02 08:55:00|2935.7|2933.7|2936.4|2934.4|2938.3|2936.3|2935.5|2933.4|390
1719910800000|2024-07-02 09:00:00|2936.3|2934.3|2935.1|2933.1|2936.3|2934.3|2934.1|2932.1|405
1719911100000|2024-07-02 09:05:00|2935.2|2933.2|2937.3|2935.3|2937.7|2935.7|2933.5|2931.5|366
1719911400000|2024-07-02 09:10:00|2937.5|2935.5|2936.4|2934.4|2938.2|2936.2|2936.4|2934.4|309
1719911700000|2024-07-02 09:15:00|2936.2|2934.2|2936.3|2934.3|2938.6|2936.6|2935.7|2933.7|313
1719912000000|2024-07-02 09:20:00|2936|2934|2934.1|2932.1|2936.5|2934.5|2933.9|2931.9|301
1719912300000|2024-07-02 09:25:00|2934.2|2932.2|2936.2|2934.2|2937.5|2935.5|2934|2932|296
1719912600000|2024-07-02 09:30:00|2936.4|2934.4|2933.8|2931.8|2936.6|2934.6|2933.3|2931.3|320
1719912900000|2024-07-02 09:35:00|2933.7|2931.7|2936.8|2934.8|2938|2935.9|2933.1|2930.9|367
1719913200000|2024-07-02 09:40:00|2937|2935|2933.2|2931.2|2937.5|2935.2|2933.1|2930.9|205
1719913500000|2024-07-02 09:45:00|2933.7|2931.7|2931.9|2929.9|2934.2|2931.7|2930.9|2928.9|364
1719913800000|2024-07-02 09:50:00|2931.8|2929.8|2933.2|2931.2|2933.7|2931.7|2930.8|2928.8|328
1719914100000|2024-07-02 09:55:00|2933.3|2931.3|2933.2|2931.2|2935.1|2933.1|2932.1|2930|364
1719914400000|2024-07-02 10:00:00|2933.3|2931.3|2934.5|2932.5|2935|2932.9|2932.9|2930.8|281
1719914700000|2024-07-02 10:05:00|2934.6|2932.6|2931.9|2929.9|2935.4|2933.4|2931.5|2929.5|329
1719915000000|2024-07-02 10:10:00|2932|2930|2930.4|2928.4|2932.7|2930.7|2930.3|2928.3|258
1719915300000|2024-07-02 10:15:00|2930.5|2928.5|2928.8|2926.8|2930.5|2928.5|2926.9|2924.9|309
1719915600000|2024-07-02 10:20:00|2928.7|2926.7|2931|2929|2931.1|2929.1|2928.4|2926.2|201
1719915900000|2024-07-02 10:25:00|2931.1|2929.1|2932.7|2930.7|2933.4|2931.3|2931.1|2929.1|220
1719916200000|2024-07-02 10:30:00|2932.8|2930.8|2929.5|2927.5|2933.2|2931.2|2929.5|2927.5|183
1719916500000|2024-07-02 10:35:00|2929.4|2927.4|2931.5|2929.5|2932.2|2930.2|2929.4|2927.2|246
1719916800000|2024-07-02 10:40:00|2931.6|2929.6|2936.7|2934.7|2936.8|2934.8|2930.6|2928.6|254
1719917100000|2024-07-02 10:45:00|2936.6|2934.6|2935.9|2933.9|2937.5|2935.1|2935.5|2933.4|229
1719917400000|2024-07-02 10:50:00|2935.8|2933.8|2935.4|2933.4|2936.5|2934.5|2934.8|2932.6|229
1719917700000|2024-07-02 10:55:00|2935.3|2933.3|2935.3|2932.3|2936|2933.5|2933.7|2931.2|272
1719918000000|2024-07-02 11:00:00|2934.6|2932.6|2934.9|2932.9|2935.3|2933.2|2931.9|2929.9|330
1719918300000|2024-07-02 11:05:00|2934.8|2932.8|2934.7|2931.7|2936.2|2933.6|2933.4|2930.9|243
1719918600000|2024-07-02 11:10:00|2934.6|2931.6|2935.9|2932.9|2937.3|2934.9|2933.8|2931.2|242
1719918900000|2024-07-02 11:15:00|2935.3|2933.3|2933.8|2930.8|2936.3|2934|2932.9|2930.5|256
1719919200000|2024-07-02 11:20:00|2933.2|2931.2|2934.1|2932.1|2934.8|2932.4|2930.5|2928.2|251
1719919500000|2024-07-02 11:25:00|2934|2932|2935|2933|2936.4|2934.2|2933.2|2931|256
1719919800000|2024-07-02 11:30:00|2935.1|2933.1|2936.7|2934.7|2937.3|2935.3|2933.2|2930.9|249
1719920100000|2024-07-02 11:35:00|2936.8|2934.8|2935.5|2933.5|2939.4|2937.3|2935.1|2933.1|334
1719920400000|2024-07-02 11:40:00|2935.7|2933.7|2929.7|2927.7|2935.8|2933.7|2929.4|2927.3|410
1719920700000|2024-07-02 11:45:00|2929.8|2927.8|2925.9|2923.9|2931.3|2929.1|2925.7|2922.9|393
1719921000000|2024-07-02 11:50:00|2926.2|2924.2|2924.6|2922.6|2927.2|2925.2|2922.8|2920.5|376
1719921300000|2024-07-02 11:55:00|2924.4|2922.4|2925.8|2923.8|2927|2924.6|2923.9|2921.4|380
1719921600000|2024-07-02 12:00:00|2926.1|2924.1|2925|2923|2928.5|2926.5|2923.8|2921.7|552
1719921900000|2024-07-02 12:05:00|2925.1|2923.1|2928.5|2926.5|2929.8|2927.5|2921.4|2919.4|622
1719922200000|2024-07-02 12:10:00|2928.6|2926.6|2926|2924|2930.6|2928.6|2925|2923|445
1719922500000|2024-07-02 12:15:00|2925.7|2923.7|2929.7|2927.7|2930|2928|2925.3|2922.8|394
1719922800000|2024-07-02 12:20:00|2929.4|2927.4|2932.3|2930.3|2935.3|2932.8|2927.6|2925.1|676
1719923100000|2024-07-02 12:25:00|2932.8|2930.8|2934.9|2931.9|2938.6|2936.6|2932.8|2930.3|724
1719923400000|2024-07-02 12:30:00|2934.4|2932.4|2937.9|2935.9|2938.7|2936.2|2933.2|2930.8|722
1719923700000|2024-07-02 12:35:00|2938.1|2936.1|2946.9|2944.9|2947.4|2945.2|2937.9|2935.7|696
1719924000000|2024-07-02 12:40:00|2947|2945|2951.9|2949.9|2952.7|2950.5|2946.9|2944.4|881
1719924300000|2024-07-02 12:45:00|2952.1|2950.1|2951.3|2949.3|2956.5|2954.3|2950.5|2948.5|771
1719924600000|2024-07-02 12:50:00|2951|2949|2953.6|2951.6|2956.1|2953.7|2950.5|2948|640
1719924900000|2024-07-02 12:55:00|2953.7|2951.7|2957.1|2955.1|2958.2|2955.9|2953.7|2951.5|741
1719925200000|2024-07-02 13:00:00|2956.7|2953.7|2947.7|2945.7|2958.8|2956.8|2947|2944.8|1153
1719925500000|2024-07-02 13:05:00|2947.5|2945.5|2940.7|2938.7|2950.5|2948.5|2940.7|2938.7|998
1719925800000|2024-07-02 13:10:00|2940.9|2938.9|2940.2|2938.2|2945.2|2943.2|2940.2|2938.2|887
1719926100000|2024-07-02 13:15:00|2939.8|2937.8|2942.1|2940.1|2942.3|2940.3|2937.6|2935.2|727
1719926400000|2024-07-02 13:20:00|2942.2|2940.2|2942.9|2940.9|2943.5|2941.5|2938.2|2936.2|755
1719926700000|2024-07-02 13:25:00|2942.5|2940.5|2941.5|2939.5|2943.7|2941.7|2937.2|2935.1|680
1719927000000|2024-07-02 13:30:00|2940.8|2938.8|2946.8|2944.8|2947.1|2945.1|2936.6|2934.3|1038
1719927300000|2024-07-02 13:35:00|2946.9|2944.9|2951.3|2949.3|2954.2|2952.2|2946.1|2944.1|1207
1719927600000|2024-07-02 13:40:00|2951.4|2949.4|2964.3|2962.3|2965.3|2963.3|2949.4|2947.4|1170
1719927900000|2024-07-02 13:45:00|2964.6|2962.6|2967.3|2965.3|2968.1|2966.1|2957.1|2955.1|1251
1719928200000|2024-07-02 13:50:00|2967.1|2965.1|2976.9|2974.9|2977.5|2975.4|2967.1|2965.1|1228
1719928500000|2024-07-02 13:55:00|2977.3|2975.3|2979.6|2976.6|2982.4|2980.4|2973.4|2971|1032
1719928800000|2024-07-02 14:00:00|2979.8|2976.8|2979.9|2977.9|2983.6|2981.3|2970|2968|1592
1719929100000|2024-07-02 14:05:00|2980|2978|2961.6|2958.6|2981.2|2979.2|2961.4|2958.6|1445
1719929400000|2024-07-02 14:10:00|2960.9|2958.9|2960.3|2958.3|2962.9|2960.9|2951.3|2948.3|1488
1719929700000|2024-07-02 14:15:00|2960|2958|2963.5|2961.5|2968.1|2966.1|2958.7|2956.5|1224
1719930000000|2024-07-02 14:20:00|2963.4|2961.4|2960.1|2958.1|2969.8|2967.8|2959.4|2957.4|1117
1719930300000|2024-07-02 14:25:00|2960|2958|2966.1|2964.1|2966.5|2964.5|2960|2958|1032
1719930600000|2024-07-02 14:30:00|2966|2964|2970.7|2968.7|2975|2973|2965.5|2963.5|1089
1719930900000|2024-07-02 14:35:00|2970.4|2968.4|2968|2966|2973.2|2971.2|2965|2963|955
1719931200000|2024-07-02 14:40:00|2968.9|2966.9|2959.2|2957.2|2969.2|2967.2|2958.2|2956.2|1073
1719931500000|2024-07-02 14:45:00|2959.8|2957.8|2962.1|2960.1|2966.6|2964.2|2959.3|2957.3|953
1719931800000|2024-07-02 14:50:00|2961.9|2959.9|2961.8|2959.8|2965.3|2962.9|2958.4|2956.2|950
1719932100000|2024-07-02 14:55:00|2961.9|2959.9|2964.6|2962.6|2966.8|2964.8|2960.2|2958.1|863
1719932400000|2024-07-02 15:00:00|2964.8|2962.8|2963.3|2961.3|2968.6|2966.6|2961.8|2959.8|754
1719932700000|2024-07-02 15:05:00|2963.5|2961.5|2965.8|2963.8|2968|2966|2963|2961|627
1719933000000|2024-07-02 15:10:00|2966|2964|2970.5|2968.5|2971.6|2969.6|2965.8|2963.8|841
1719933300000|2024-07-02 15:15:00|2970.8|2968.8|2969.7|2967.7|2971.7|2969.7|2968.8|2966.8|575
1719933600000|2024-07-02 15:20:00|2969.8|2967.8|2969.1|2967.1|2970.6|2968.6|2966.5|2964.5|626
1719933900000|2024-07-02 15:25:00|2969|2967|2963.3|2961.3|2969|2967|2961.3|2959.3|601
1719934200000|2024-07-02 15:30:00|2963.4|2961.4|2953.9|2951.9|2966.1|2964.1|2952.4|2950|777
1719934500000|2024-07-02 15:35:00|2954|2952|2952.3|2950.3|2959.7|2957.1|2951.9|2949.9|815
1719934800000|2024-07-02 15:40:00|2952.2|2950.2|2947.4|2945.4|2953|2951|2946.1|2944.1|824
1719935100000|2024-07-02 15:45:00|2948|2946|2948.8|2946.8|2951.5|2949.5|2947.3|2945.3|560
1719935400000|2024-07-02 15:50:00|2948.9|2946.9|2948.3|2946.3|2952.1|2950.1|2947.8|2945.8|551
1719935700000|2024-07-02 15:55:00|2948.5|2946.5|2946.4|2944.4|2949.1|2947.1|2944.9|2942.9|461
1719936000000|2024-07-02 16:00:00|2946.3|2944.3|2943.8|2941.8|2946.9|2944.9|2941.6|2939.6|566
1719936300000|2024-07-02 16:05:00|2943.7|2941.7|2942.6|2940.6|2943.9|2941.9|2941.5|2939.5|568
1719936600000|2024-07-02 16:10:00|2942.5|2940.5|2938.7|2936.7|2942.6|2940.6|2937.4|2935.4|549
1719936900000|2024-07-02 16:15:00|2938.8|2936.8|2935.4|2933.4|2940.3|2938.3|2934.5|2932.5|512
1719937200000|2024-07-02 16:20:00|2935.6|2933.6|2936.4|2934.4|2937.5|2935.5|2933|2930.7|588
1719937500000|2024-07-02 16:25:00|2936.3|2934.3|2939|2937|2939.5|2937.5|2935|2933|457
1719937800000|2024-07-02 16:30:00|2938.9|2936.9|2941.1|2939.1|2941.7|2939.7|2936.9|2934.9|354
1719938100000|2024-07-02 16:35:00|2941.2|2939.2|2937.6|2935.6|2942.4|2940.4|2937.6|2935.6|323
1719938400000|2024-07-02 16:40:00|2937.7|2935.7|2936.6|2934.6|2938.2|2936.2|2935.6|2933.6|380
1719938700000|2024-07-02 16:45:00|2936.7|2934.7|2939.3|2937.3|2939.8|2937.8|2935.3|2933.3|441
1719939000000|2024-07-02 16:50:00|2939.4|2937.4|2937.7|2935.7|2940.4|2938.4|2937.7|2935.7|301
1719939300000|2024-07-02 16:55:00|2937.8|2935.8|2936.2|2934.2|2939|2937|2936.1|2934.1|352
1719939600000|2024-07-02 17:00:00|2936.4|2934.4|2937.3|2935.3|2937.9|2935.9|2935.5|2933.5|350
1719939900000|2024-07-02 17:05:00|2937.2|2935.2|2939.4|2937.4|2939.7|2937.7|2936.8|2934.8|331
1719940200000|2024-07-02 17:10:00|2939.3|2937.3|2939.1|2937.1|2940.3|2938.3|2938.5|2936.5|293
1719940500000|2024-07-02 17:15:00|2939.2|2937.2|2937.8|2935.8|2939.7|2937.7|2937|2935|269
1719940800000|2024-07-02 17:20:00|2938.2|2936.2|2938.8|2936.8|2939.9|2937.9|2937.7|2935.7|356
1719941100000|2024-07-02 17:25:00|2938.9|2936.9|2941.2|2939.2|2942.1|2940.1|2938.5|2936.5|295
1719941400000|2024-07-02 17:30:00|2941.3|2939.3|2937.8|2935.8|2941.4|2939.4|2937.7|2935.7|235
1719941700000|2024-07-02 17:35:00|2937.9|2935.9|2938.6|2936.6|2939|2937|2937.7|2935.7|138
1719942000000|2024-07-02 17:40:00|2938.5|2936.5|2937.7|2935.7|2939|2937|2937.3|2935.3|177
1719942300000|2024-07-02 17:45:00|2937.8|2935.8|2937.9|2935.9|2938|2936|2937.1|2935.1|161
1719942600000|2024-07-02 17:50:00|2937.8|2935.8|2940.6|2938.6|2940.6|2938.6|2937.5|2935.5|157
1719942900000|2024-07-02 17:55:00|2940.7|2938.7|2939.5|2937.5|2941.2|2939.2|2939.2|2937.2|210
1719943200000|2024-07-02 18:00:00|2939.9|2937.9|2942|2940|2942.6|2940.6|2939.6|2937.6|184
1719943500000|2024-07-02 18:05:00|2942.5|2940.5|2943.3|2941.3|2943.8|2941.8|2942.1|2940.1|185
1719943800000|2024-07-02 18:10:00|2943.4|2941.4|2947|2945|2947.3|2945.3|2943.2|2941.2|255
1719944100000|2024-07-02 18:15:00|2947.1|2945.1|2948|2946|2948.1|2946.1|2945.6|2943.6|197
1719944400000|2024-07-02 18:20:00|2948.1|2946.1|2948|2946|2948.7|2946.7|2947.3|2945.3|187
1719944700000|2024-07-02 18:25:00|2947.9|2945.9|2948.3|2946.3|2949.2|2947.2|2947.3|2945.3|223
1719945000000|2024-07-02 18:30:00|2948.4|2946.4|2945.7|2943.7|2948.7|2946.7|2945.7|2943.7|159
1719945300000|2024-07-02 18:35:00|2945.8|2943.8|2946.8|2944.8|2947.2|2945.2|2945.7|2943.7|135
1719945600000|2024-07-02 18:40:00|2946.6|2944.6|2948|2946|2948|2946|2945.2|2943.2|96
1719945900000|2024-07-02 18:45:00|2948.1|2946.1|2951|2949|2951.3|2949.3|2948|2946|203
1719946200000|2024-07-02 18:50:00|2951.1|2949.1|2952|2950|2952.6|2950.6|2950.7|2948.7|152
1719946500000|2024-07-02 18:55:00|2952.2|2950.2|2950.7|2948.7|2953.2|2951.2|2950.4|2948.4|201
1719946800000|2024-07-02 19:00:00|2950.5|2948.5|2951.5|2949.5|2951.6|2949.6|2949.2|2947.2|186
1719947100000|2024-07-02 19:05:00|2951.6|2949.6|2952.2|2950.2|2952.3|2950.3|2951.2|2949.2|107
1719947400000|2024-07-02 19:10:00|2952|2950|2954|2952|2954.1|2952.1|2952|2950|156
1719947700000|2024-07-02 19:15:00|2953.7|2951.7|2955|2953|2955|2953|2953.3|2951.3|143
1719948000000|2024-07-02 19:20:00|2954.8|2952.8|2956.2|2954.2|2956.3|2954.3|2954.3|2952.3|134
1719948300000|2024-07-02 19:25:00|2956.1|2954.1|2956|2954|2957.3|2955.3|2955.8|2953.8|147
1719948600000|2024-07-02 19:30:00|2955.8|2953.8|2954.9|2952.9|2955.9|2953.9|2954.2|2952.2|202
1719948900000|2024-07-02 19:35:00|2954.8|2952.8|2955.6|2953.6|2955.8|2953.8|2954.6|2952.6|149
1719949200000|2024-07-02 19:40:00|2955.7|2953.7|2955.8|2953.8|2956.8|2954.8|2955.4|2953.4|208
1719949500000|2024-07-02 19:45:00|2955.9|2953.9|2955.9|2953.9|2957|2955|2955.5|2953.5|165
1719949800000|2024-07-02 19:50:00|2956|2954|2957|2955|2957.8|2955.8|2956|2954|190
1719950100000|2024-07-02 19:55:00|2956.8|2954.8|2955.8|2953.8|2957|2955|2955.6|2953.6|227
1719950400000|2024-07-02 20:00:00|2955.7|2953.7|2955.3|2953.3|2956|2954|2954.7|2952.7|188
1719950700000|2024-07-02 20:05:00|2955.4|2953.4|2956.1|2954.1|2956.4|2954.4|2954.7|2952.7|123
1719951000000|2024-07-02 20:10:00|2956.2|2954.2|2954.3|2952.3|2956.2|2954.2|2953.6|2951.6|118
1719951300000|2024-07-02 20:15:00|2954.4|2952.4|2953.2|2951.2|2954.6|2952.6|2953|2951|114
1719951600000|2024-07-02 20:20:00|2953.3|2951.3|2953.7|2951.7|2954|2952|2952.2|2950.2|95
1719951900000|2024-07-02 20:25:00|2953.6|2951.6|2953.7|2951.7|2954.2|2952.2|2953.2|2951.2|73
1719952200000|2024-07-02 20:30:00|2953.8|2951.8|2954.3|2952.3|2954.9|2952.9|2953.6|2951.6|70
1719952500000|2024-07-02 20:35:00|2954.5|2952.5|2954.8|2952.8|2955.3|2952.8|2954.2|2951.6|71
1719952800000|2024-07-02 20:40:00|2954.7|2952.7|2952.8|2950.8|2955.2|2953.1|2952.6|2950.6|82
1719953100000|2024-07-02 20:45:00|2953.3|2951.3|2953.6|2951.6|2953.7|2951.7|2953|2950.1|57
1719953400000|2024-07-02 20:50:00|2953.8|2951.8|2954.1|2952.1|2954.1|2952.1|2953.5|2951.5|44
1719953700000|2024-07-02 20:55:00|2954|2952|2954.6|2951.6|2954.8|2952|2953.5|2950.5|102
1719957600000|2024-07-02 22:00:00|2956.4|2953.4|2956.1|2953.1|2956.6|2953.6|2955.6|2952.6|63
1719957900000|2024-07-02 22:05:00|2955.8|2952.8|2956.9|2953.9|2957.1|2954.1|2952.6|2943.6|100
1719958200000|2024-07-02 22:10:00|2956.8|2953.8|2959.1|2956.1|2959.5|2956.5|2956.8|2953.8|82
1719958500000|2024-07-02 22:15:00|2958.6|2955.6|2960.3|2957.3|2961.4|2958.4|2958.4|2955.5|77
1719958800000|2024-07-02 22:20:00|2959.7|2957.7|2960.6|2957.6|2961.7|2959.2|2959.5|2957|94
1719959100000|2024-07-02 22:25:00|2960.7|2957.7|2961.4|2958.4|2961.6|2958.6|2960.7|2957.7|62
1719959400000|2024-07-02 22:30:00|2961.5|2958.5|2961.5|2958.5|2961.9|2958.9|2961|2958|38
1719959700000|2024-07-02 22:35:00|2961.6|2958.6|2962|2959|2962|2959|2961.4|2958.4|43
1719960000000|2024-07-02 22:40:00|2961.9|2958.9|2960.8|2957.8|2962.3|2959.3|2960.8|2957.8|51
1719960300000|2024-07-02 22:45:00|2961|2958|2960.9|2957.9|2961.5|2958.5|2960.9|2957.9|81
1719960600000|2024-07-02 22:50:00|2961|2958|2961.5|2958.5|2961.8|2958.8|2961|2958|58
1719960900000|2024-07-02 22:55:00|2961.6|2958.6|2960.3|2957.3|2961.7|2958.7|2959.4|2956.4|64
1719961200000|2024-07-02 23:00:00|2960.2|2957.2|2959.2|2956.2|2961.5|2958.6|2959.1|2956.1|93
1719961500000|2024-07-02 23:05:00|2959.7|2956.7|2960.9|2957.9|2961|2958|2959.4|2956.4|77
1719961800000|2024-07-02 23:10:00|2960.8|2957.8|2961|2958|2961.5|2958.5|2960.7|2957.7|55
1719962100000|2024-07-02 23:15:00|2961.1|2958.1|2960.8|2957.8|2961.4|2958.5|2960.5|2957.6|56
1719962400000|2024-07-02 23:20:00|2960.7|2957.7|2960.1|2957.1|2961|2958|2959.6|2956.9|52
1719962700000|2024-07-02 23:25:00|2960.4|2957.4|2959.9|2956.9|2960.5|2957.8|2959.2|2956.6|84
1719963000000|2024-07-02 23:30:00|2960.1|2957.1|2959.9|2957.9|2960.6|2958.1|2959.5|2956.9|37
1719963300000|2024-07-02 23:35:00|2959.8|2957.8|2960.1|2958.1|2960.7|2958.3|2959.7|2957|55
1719963600000|2024-07-02 23:40:00|2960|2958|2959.1|2957.1|2960.2|2958.1|2958.8|2956.2|64
1719963900000|2024-07-02 23:45:00|2959.7|2956.7|2960.2|2957.2|2960.4|2957.8|2959.1|2956.7|46
1719964200000|2024-07-02 23:50:00|2959.6|2957.6|2959|2957|2960.1|2957.8|2958.9|2956.4|61
1719964500000|2024-07-02 23:55:00|2959.1|2957.1|2960.3|2957.3|2960.3|2957.5|2959.1|2956.5|50
1719964800000|2024-07-03 00:00:00|2960.2|2957.2|2959.5|2956.5|2961.6|2959.1|2958.1|2955.6|144
1719965100000|2024-07-03 00:05:00|2959|2957|2960.7|2957.7|2960.7|2957.9|2958.6|2956|119
1719965400000|2024-07-03 00:10:00|2960.8|2957.8|2960.9|2957.9|2961.8|2959.2|2959.8|2957.4|143
1719965700000|2024-07-03 00:15:00|2961.1|2958.1|2958.3|2956.3|2961.2|2958.6|2957.3|2954.9|165
1719966000000|2024-07-03 00:20:00|2958.4|2956.4|2959.2|2957.2|2960.8|2957.9|2958.3|2955.6|120
1719966300000|2024-07-03 00:25:00|2958.8|2956.8|2958.8|2956.8|2959.9|2957.5|2958.1|2955.4|99
1719966600000|2024-07-03 00:30:00|2958.7|2956.7|2958.6|2955.6|2960.3|2957.7|2957.9|2955.4|177
1719966900000|2024-07-03 00:35:00|2958.1|2956.1|2960.4|2957.4|2960.6|2958.1|2957.8|2955.5|112
1719967200000|2024-07-03 00:40:00|2960|2958|2959.8|2956.8|2960.4|2958.2|2958.7|2956.2|136
1719967500000|2024-07-03 00:45:00|2959.9|2956.9|2958.8|2956.8|2960.2|2957.6|2958.3|2955.8|113
1719967800000|2024-07-03 00:50:00|2958.7|2956.7|2958.1|2955.1|2959.7|2957|2957.5|2954.9|120
1719968100000|2024-07-03 00:55:00|2958.2|2955.2|2955.3|2953.3|2958.9|2956.5|2954.6|2952.2|229
1719968400000|2024-07-03 01:00:00|2955.2|2953.2|2956.7|2953.7|2958.5|2955.9|2951.7|2948.7|743
1719968700000|2024-07-03 01:05:00|2956.8|2953.8|2959.5|2956.5|2960.2|2957.9|2956.3|2953.8|438
1719969000000|2024-07-03 01:10:00|2959.3|2956.3|2960.7|2958.7|2963|2960.8|2957.8|2955.4|399
1719969300000|2024-07-03 01:15:00|2960.6|2958.6|2958.6|2956.6|2961.4|2959.4|2956.7|2954.2|442
1719969600000|2024-07-03 01:20:00|2958.5|2956.5|2960.1|2958.1|2962.8|2960.8|2957.7|2955.7|421
1719969900000|2024-07-03 01:25:00|2960.9|2957.9|2960.7|2958.7|2961.8|2959.4|2959.5|2957.4|334
1719970200000|2024-07-03 01:30:00|2960.8|2958.8|2957.7|2955.7|2964.5|2962|2956.7|2954.6|510
1719970500000|2024-07-03 01:35:00|2957.6|2955.6|2959|2956|2959.7|2956.9|2955.7|2953.4|451
1719970800000|2024-07-03 01:40:00|2958.9|2955.9|2961.4|2958.4|2962.9|2960.3|2958.2|2955.9|446
1719971100000|2024-07-03 01:45:00|2960.4|2958.2|2960|2958|2962.5|2959.8|2959|2956.9|372
1719971400000|2024-07-03 01:50:00|2959.9|2957.9|2958|2956|2964|2961.5|2957.7|2955.7|493
1719971700000|2024-07-03 01:55:00|2958.5|2956.5|2960|2958|2960.5|2958.5|2957.3|2955.1|335
1719972000000|2024-07-03 02:00:00|2959.9|2957.9|2961.8|2959.8|2963|2961|2959.9|2957.5|311
1719972300000|2024-07-03 02:05:00|2961.7|2959.7|2964.5|2961.5|2964.6|2962|2961.7|2959.7|317
1719972600000|2024-07-03 02:10:00|2963.9|2961.9|2962.4|2959.4|2964.2|2961.9|2961.3|2958.7|302
1719972900000|2024-07-03 02:15:00|2962.3|2959.3|2959.8|2957.8|2962.6|2959.9|2959.7|2957.4|186
1719973200000|2024-07-03 02:20:00|2959.4|2957.4|2960.3|2958.3|2961.2|2958.9|2959.1|2956.7|163
1719973500000|2024-07-03 02:25:00|2960.1|2958.1|2959.1|2957.1|2960.4|2958.1|2959|2956.7|85
1719973800000|2024-07-03 02:30:00|2958.9|2956.9|2957.3|2955.3|2960|2957.8|2956.2|2954|409
1719974100000|2024-07-03 02:35:00|2957.2|2955.2|2959.1|2957.1|2959.6|2957.3|2957.2|2955.2|207
1719974400000|2024-07-03 02:40:00|2959.2|2957.2|2956|2954|2960.4|2957.9|2955.3|2953.3|291
1719974700000|2024-07-03 02:45:00|2955.9|2953.9|2952.2|2950.2|2956.4|2954.1|2951.3|2948.8|379
1719975000000|2024-07-03 02:50:00|2952.3|2950.3|2950|2948|2952.7|2950.7|2948.9|2946.7|372
1719975300000|2024-07-03 02:55:00|2950.2|2948.2|2955|2953|2956.2|2953.8|2950.1|2948|353
1719975600000|2024-07-03 03:00:00|2954.9|2952.9|2956.1|2953.1|2957.1|2954.7|2954.1|2951.6|328
1719975900000|2024-07-03 03:05:00|2956.2|2953.2|2959.1|2956.1|2959.6|2957|2954.6|2952.1|397
1719976200000|2024-07-03 03:10:00|2959.2|2956.2|2958.1|2955.1|2960|2957.4|2957.3|2954.9|254
1719976500000|2024-07-03 03:15:00|2957.5|2955.5|2957.4|2955.4|2960.2|2957.4|2956.9|2954.4|235
1719976800000|2024-07-03 03:20:00|2957.5|2955.5|2958.2|2955.2|2958.2|2955.7|2955.6|2952.9|273
1719977100000|2024-07-03 03:25:00|2958.1|2955.1|2958.4|2955.4|2958.9|2956.5|2956.7|2954.3|255
1719977400000|2024-07-03 03:30:00|2958.5|2955.5|2961.5|2958.5|2961.7|2959|2957.3|2955|182
1719977700000|2024-07-03 03:35:00|2961.6|2958.6|2962.1|2959.1|2963|2960.7|2960.9|2958.3|135
1719978000000|2024-07-03 03:40:00|2961.7|2959.7|2963|2960|2964.2|2961.7|2961.6|2959.1|158
1719978300000|2024-07-03 03:45:00|2962.5|2960.5|2964.6|2961.6|2964.9|2962.4|2962.5|2960.1|209
1719978600000|2024-07-03 03:50:00|2963.9|2961.9|2964.6|2962.6|2965|2962.6|2963.6|2961.1|162
1719978900000|2024-07-03 03:55:00|2964.5|2962.5|2964.9|2962.9|2966|2963.4|2964.1|2961.6|162
1719979200000|2024-07-03 04:00:00|2964.8|2962.8|2967.9|2965.9|2968.5|2965.9|2964.8|2962.5|161
1719979500000|2024-07-03 04:05:00|2967.7|2965.7|2967.5|2964.5|2968.9|2966.1|2966.7|2964.4|140
1719979800000|2024-07-03 04:10:00|2966.8|2964.8|2968.1|2966.1|2968.7|2966.4|2966.7|2964.4|128
1719980100000|2024-07-03 04:15:00|2968.2|2966.2|2970.3|2968.3|2970.9|2968.9|2967.9|2965.8|136
1719980400000|2024-07-03 04:20:00|2970.2|2968.2|2969.6|2967.6|2970.7|2968.4|2969|2966.7|130
1719980700000|2024-07-03 04:25:00|2969.8|2967.8|2969.4|2967.4|2970.8|2968.3|2968.5|2966.5|107
1719981000000|2024-07-03 04:30:00|2969.3|2967.3|2971.6|2969.6|2973|2970.9|2969.3|2967.3|158
1719981300000|2024-07-03 04:35:00|2971.5|2969.5|2972.6|2970.6|2973.3|2971.3|2971.3|2969.3|131
1719981600000|2024-07-03 04:40:00|2972.7|2970.7|2975.4|2972.4|2975.7|2973.4|2972.5|2970.5|175
1719981900000|2024-07-03 04:45:00|2975.5|2972.5|2972.7|2970.7|2975.5|2973|2972.5|2970|123
1719982200000|2024-07-03 04:50:00|2972.8|2970.8|2973.4|2971.4|2974|2972|2972.5|2970.1|195
1719982500000|2024-07-03 04:55:00|2973.6|2971.6|2973.6|2971.6|2974.2|2971.9|2972.1|2970.1|168
1719982800000|2024-07-03 05:00:00|2973.4|2971.4|2974.2|2971.2|2976.9|2974.8|2973.2|2971.2|238
1719983100000|2024-07-03 05:05:00|2973.6|2971.6|2969|2967|2973.7|2971.6|2968.8|2966.8|249
1719983400000|2024-07-03 05:10:00|2969.1|2967.1|2971|2968|2972.9|2970.4|2969.1|2967.1|227
1719983700000|2024-07-03 05:15:00|2971.1|2968.1|2972.2|2970.2|2973.3|2970.6|2969.7|2967.2|171
1719984000000|2024-07-03 05:20:00|2972.1|2970.1|2972.5|2970.5|2973.5|2971.1|2971.4|2969|180
1719984300000|2024-07-03 05:25:00|2972.4|2970.4|2970.8|2968.8|2973.1|2971.1|2970.5|2968.1|200
1719984600000|2024-07-03 05:30:00|2970.7|2968.7|2969.5|2967.5|2972.7|2970.7|2966.5|2964|756
1719984900000|2024-07-03 05:35:00|2969.4|2967.4|2966.5|2964.5|2969.6|2967.5|2965.3|2962.6|530
1719985200000|2024-07-03 05:40:00|2966.6|2964.6|2969.2|2967.2|2971.1|2969.1|2966.2|2963.9|418
1719985500000|2024-07-03 05:45:00|2969.1|2967.1|2966.4|2964.4|2969.8|2967.8|2965.8|2963.8|397
1719985800000|2024-07-03 05:50:00|2966.6|2964.6|2967.7|2965.7|2968.1|2966|2965.4|2963.4|346
1719986100000|2024-07-03 05:55:00|2967.9|2965.9|2967.7|2965.7|2969.4|2967.4|2966.6|2964.6|339
1719986400000|2024-07-03 06:00:00|2968.1|2966.1|2968.9|2966.9|2971.2|2969.2|2967.9|2965.9|403
1719986700000|2024-07-03 06:05:00|2969|2967|2970.1|2968.1|2973.9|2971.9|2968.8|2966.8|409
1719987000000|2024-07-03 06:10:00|2970.4|2968.4|2972.7|2970.7|2973.7|2971.7|2969.5|2967.5|321
1719987300000|2024-07-03 06:15:00|2973.1|2971.1|2974.3|2972.3|2976|2974|2972.1|2970.1|367
1719987600000|2024-07-03 06:20:00|2974.4|2972.4|2976.8|2974.8|2977.2|2975|2972.4|2970|388
1719987900000|2024-07-03 06:25:00|2976.9|2974.9|2978.5|2976.5|2980.1|2977.5|2976.2|2973.7|621
1719988200000|2024-07-03 06:30:00|2978.7|2976.7|2978.4|2976.4|2979.8|2977.5|2976.8|2974.4|421
1719988500000|2024-07-03 06:35:00|2978.5|2976.5|2977.2|2975.2|2978.8|2976.8|2974.2|2972.2|413
1719988800000|2024-07-03 06:40:00|2977.1|2975.1|2983.3|2981.3|2983.8|2981.5|2977.1|2975.1|572
1719989100000|2024-07-03 06:45:00|2983.4|2981.4|2986.7|2984.7|2989.3|2986.8|2983.1|2980.7|856
1719989400000|2024-07-03 06:50:00|2986.6|2984.6|2987|2985|2989.3|2986.9|2985.1|2982.6|557
1719989700000|2024-07-03 06:55:00|2987.1|2985.1|2993.7|2990.7|2994.8|2992.3|2987|2984.9|778
1719990000000|2024-07-03 07:00:00|2993.1|2991.1|2990.8|2988.8|2994.7|2992.4|2990.8|2988.7|559
1719990300000|2024-07-03 07:05:00|2990.3|2988.3|2992|2990|2992.8|2990.3|2989.4|2986.7|455
1719990600000|2024-07-03 07:10:00|2992.2|2990.2|2995|2993|2996|2993.7|2992.2|2990.2|411
1719990900000|2024-07-03 07:15:00|2995.1|2993.1|2997.1|2995.1|2998|2995.8|2994.9|2992.4|359
1719991200000|2024-07-03 07:20:00|2997.2|2995.2|2998.5|2996.5|2998.9|2996.7|2996.1|2994.1|318
1719991500000|2024-07-03 07:25:00|2998.1|2996.1|3000|2998|3001.8|2999.8|2997.1|2995.1|407
1719991800000|2024-07-03 07:30:00|3000.5|2998.5|2996.2|2994.2|3001|2998.6|2995.6|2993.2|416
1719992100000|2024-07-03 07:35:00|2996.3|2994.3|2995.3|2993.3|2997.7|2995.3|2993.1|2991.1|385
1719992400000|2024-07-03 07:40:00|2995.2|2993.2|2998.9|2996.9|2999.5|2997|2994.6|2992.2|378
1719992700000|2024-07-03 07:45:00|2999.1|2997.1|3007.8|3005.8|3008.3|3005.9|2999|2996.3|469
1719993000000|2024-07-03 07:50:00|3007.5|3005.5|3010|3008|3010.5|3008.5|3007|3004.7|364
1719993300000|2024-07-03 07:55:00|3010.1|3008.1|3015.4|3013.4|3018.8|3016.8|3009.9|3007.9|690
1719993600000|2024-07-03 08:00:00|3015.1|3013.1|3014.7|3012.7|3017.7|3015.7|3013.3|3011.1|548
1719993900000|2024-07-03 08:05:00|3014.6|3012.6|3018.4|3016.4|3019|3017|3012.8|3010.4|444
1719994200000|2024-07-03 08:10:00|3019.1|3017.1|3018.6|3016.6|3019.5|3017.5|3016.5|3014.5|353
1719994500000|2024-07-03 08:15:00|3018.5|3016.5|3015.5|3013.5|3019|3017|3015.3|3013.3|379
1719994800000|2024-07-03 08:20:00|3015.4|3013.4|3017.3|3015.3|3020.1|3017.4|3013.8|3011.5|377
1719995100000|2024-07-03 08:25:00|3017.2|3015.2|3016.9|3013.9|3020.2|3017.9|3016.3|3013.6|453
1719995400000|2024-07-03 08:30:00|3017.1|3014.1|3015.3|3013.3|3019.9|3017.4|3015.3|3012.8|412
1719995700000|2024-07-03 08:35:00|3015.2|3013.2|3016.5|3013.5|3017.8|3014.8|3014.2|3011.3|378
1719996000000|2024-07-03 08:40:00|3016.4|3013.4|3014.1|3012.1|3018.4|3015.7|3014.1|3012.1|391
1719996300000|2024-07-03 08:45:00|3014|3012|3013.5|3010.5|3016.8|3013.8|3012.6|3009.6|416
1719996600000|2024-07-03 08:50:00|3013.4|3010.4|3013.5|3010.5|3014.3|3011.7|3011.5|3008.7|430
1719996900000|2024-07-03 08:55:00|3013.2|3010.2|3010.1|3007.1|3013.3|3011.1|3009.4|3006.9|330
1719997200000|2024-07-03 09:00:00|3010.3|3007.3|3008.6|3006.6|3010.5|3008.2|3007.3|3004.5|341
1719997500000|2024-07-03 09:05:00|3008.5|3006.5|3005.9|3003.9|3008.6|3006.6|3004.7|3002|325
1719997800000|2024-07-03 09:10:00|3006|3004|3007.4|3005.4|3007.9|3005.6|3004.3|3002.3|276
1719998100000|2024-07-03 09:15:00|3007.5|3005.5|3006.3|3004.3|3007.5|3005.5|3004|3002|286
1719998400000|2024-07-03 09:20:00|3006.5|3004.5|3005.1|3003.1|3007|3005|3004.5|3002.5|245
1719998700000|2024-07-03 09:25:00|3005|3003|3004.8|3002.8|3005.9|3003.9|3003.9|3001.9|241
1719999000000|2024-07-03 09:30:00|3004.9|3002.9|3003.8|3001.8|3005.1|3003.1|3002.5|3000.5|279
1719999300000|2024-07-03 09:35:00|3003.7|3001.7|3007|3005|3007.1|3005.1|3003.3|3001.3|255
1719999600000|2024-07-03 09:40:00|3006.9|3004.9|3007.2|3005.2|3008|3006|3006.3|3004.3|246
1719999900000|2024-07-03 09:45:00|3007.1|3005.1|3006.3|3004.3|3007.1|3005.1|3004.1|3002.1|337
1720000200000|2024-07-03 09:50:00|3006.2|3004.2|3008.4|3006.4|3008.8|3006.8|3004.9|3002.9|253
1720000500000|2024-07-03 09:55:00|3008.5|3006.5|3008.7|3006.7|3011.3|3009.3|3007.9|3005.9|248
1720000800000|2024-07-03 10:00:00|3008.6|3006.6|3011.8|3009.8|3012.1|3010.1|3008.6|3006.6|321
1720001100000|2024-07-03 10:05:00|3011.7|3009.7|3010.4|3008.4|3013.4|3011.4|3010.3|3008.3|370
1720001400000|2024-07-03 10:10:00|3010.3|3008.3|3008.4|3006.4|3010.5|3008.5|3006.9|3004.9|315
1720001700000|2024-07-03 10:15:00|3008.5|3006.5|3011.9|3009.9|3011.9|3009.9|3007.5|3005.5|265
1720002000000|2024-07-03 10:20:00|3011.8|3009.8|3013.4|3011.4|3013.9|3011.9|3010.5|3008.5|294
1720002300000|2024-07-03 10:25:00|3013.3|3011.3|3013.7|3011.7|3015.4|3013.4|3013.2|3011.2|280
1720002600000|2024-07-03 10:30:00|3013.8|3011.8|3012.9|3010.9|3014.8|3012.8|3012.6|3010.6|280
1720002900000|2024-07-03 10:35:00|3013|3011|3014.3|3012.3|3015.5|3013.5|3011.8|3009.8|285
1720003200000|2024-07-03 10:40:00|3014.4|3012.4|3013.9|3011.9|3015.5|3013.5|3013.2|3011.2|400
1720003500000|2024-07-03 10:45:00|3014.1|3012.1|3014.8|3012.8|3015.4|3013.4|3012.4|3010.4|186
1720003800000|2024-07-03 10:50:00|3014.9|3012.9|3014.1|3012.1|3015.3|3013.3|3013.7|3011.7|253
1720004100000|2024-07-03 10:55:00|3014|3012|3016.1|3014.1|3016.9|3014.4|3012.9|3010.9|272
1720004400000|2024-07-03 11:00:00|3016|3014|3014.3|3012.3|3016.6|3014.3|3013.4|3011.2|344
1720004700000|2024-07-03 11:05:00|3014.2|3012.2|3014.8|3012.8|3016.5|3014.4|3013.7|3011.4|258
1720005000000|2024-07-03 11:10:00|3014.9|3012.9|3018.1|3016.1|3020.2|3018.1|3014.8|3012.8|292
1720005300000|2024-07-03 11:15:00|3018|3016|3015.7|3013.7|3018.4|3016.4|3015.1|3013.1|314
1720005600000|2024-07-03 11:20:00|3015.6|3013.6|3011.8|3009.8|3016.6|3014.6|3011.8|3009.8|324
1720005900000|2024-07-03 11:25:00|3011.9|3009.9|3013.7|3010.7|3014.2|3011.9|3008.7|3005.7|511
1720006200000|2024-07-03 11:30:00|3013.3|3011.3|3016.5|3014.5|3017|3014.7|3012.8|3010.3|354
1720006500000|2024-07-03 11:35:00|3016.6|3014.6|3017.7|3015.7|3018.4|3016.3|3015.4|3013.4|301
1720006800000|2024-07-03 11:40:00|3017.8|3015.8|3017.2|3015.2|3018.3|3016.1|3015.8|3013.8|332
1720007100000|2024-07-03 11:45:00|3017.1|3015.1|3015.5|3013.5|3017.5|3015.5|3013.9|3011.6|387
1720007400000|2024-07-03 11:50:00|3015.6|3013.6|3017.8|3015.8|3018|3016|3015.4|3012.8|327
1720007700000|2024-07-03 11:55:00|3017.7|3015.7|3017.8|3015.8|3022.6|3020.5|3016.7|3014.7|392
1720008000000|2024-07-03 12:00:00|3018.2|3016.2|3024.7|3022.7|3026.7|3024.6|3018.2|3016|465
1720008300000|2024-07-03 12:05:00|3024.5|3022.5|3030.4|3028.4|3031.3|3029.3|3023.7|3021.7|532
1720008600000|2024-07-03 12:10:00|3030.3|3028.3|3031.5|3023.2|3035.8|3033.6|3029.1|3023.2|712
1720008900000|2024-07-03 12:15:00|3032.3|3026.6|3034.9|3032.9|3036.3|3033.9|3029.9|3023.7|851
1720009200000|2024-07-03 12:20:00|3035|3033|3039.8|3036.8|3047.1|3045.1|3035|3033|922
1720009500000|2024-07-03 12:25:00|3039.5|3036.5|3045.7|3042.7|3047.2|3044.9|3038.8|3036.1|617
1720009800000|2024-07-03 12:30:00|3045.8|3042.8|3054.4|3052.4|3056.4|3054.3|3044.8|3041.8|951
1720010100000|2024-07-03 12:35:00|3054.3|3052.3|3057.7|3055.7|3060.5|3058.3|3054.3|3052.3|974
1720010400000|2024-07-03 12:40:00|3057.3|3055.3|3051.6|3049.6|3058.8|3056.4|3051.4|3049.4|946
1720010700000|2024-07-03 12:45:00|3051.4|3049.4|3048.8|3046.8|3053.5|3051.1|3047.5|3045.1|918
1720011000000|2024-07-03 12:50:00|3049|3047|3045.4|3043.4|3051.5|3049.4|3043.8|3041.5|928
1720011300000|2024-07-03 12:55:00|3045.5|3043.5|3048.8|3046.8|3048.8|3046.8|3040.5|3037.5|844
1720011600000|2024-07-03 13:00:00|3048.7|3046.7|3032.5|3030.5|3050.2|3048.2|3030|3028|1365
1720011900000|2024-07-03 13:05:00|3033|3031|3036|3034|3036|3034|3024.2|3022.2|1265
1720012200000|2024-07-03 13:10:00|3036.1|3034.1|3037.5|3035.5|3039.6|3037.6|3034.4|3032.4|1077
1720012500000|2024-07-03 13:15:00|3037.3|3035.3|3034.4|3032.4|3042.8|3040.8|3032.8|3030.8|976
1720012800000|2024-07-03 13:20:00|3034.5|3032.5|3035.1|3033.1|3035.2|3033.2|3029.2|3027.2|915
1720013100000|2024-07-03 13:25:00|3035.2|3033.2|3034.6|3032.6|3039.7|3037.3|3032.5|3029.8|928
1720013400000|2024-07-03 13:30:00|3035.1|3033.1|3036.3|3034.3|3039.7|3037.6|3032.7|3030.7|1120
1720013700000|2024-07-03 13:35:00|3036.2|3034.2|3041.7|3039.7|3042.1|3040.1|3036.1|3034.1|977
1720014000000|2024-07-03 13:40:00|3041.8|3039.8|3048.9|3045.9|3049.9|3047.4|3041.8|3039.8|1054
1720014300000|2024-07-03 13:45:00|3048.5|3046.5|3048.1|3046.1|3049.7|3046.9|3042.7|3040.7|1015
1720014600000|2024-07-03 13:50:00|3048.2|3046.2|3039.4|3037.4|3050.8|3048.8|3038.8|3036.8|1014
1720014900000|2024-07-03 13:55:00|3039.5|3037.5|3041.4|3032.4|3041.4|3037.8|3036|3030.6|819
1720015200000|2024-07-03 14:00:00|3049.5|3040.5|3048.7|3046.7|3051.4|3049.1|3043.2|3036.3|1552
1720015500000|2024-07-03 14:05:00|3049.2|3047.2|3053.8|3051.8|3055|3053|3049|3047|1236
1720015800000|2024-07-03 14:10:00|3053.3|3051.3|3053.6|3051.6|3054.5|3052.5|3048.3|3046.3|1109
1720016100000|2024-07-03 14:15:00|3053.5|3051.5|3054.7|3052.7|3057.9|3055.9|3053|3051|998
1720016400000|2024-07-03 14:20:00|3054.6|3052.6|3055.9|3053.9|3058.3|3056.3|3049.6|3047.5|1115
1720016700000|2024-07-03 14:25:00|3055.8|3053.8|3056.7|3053.7|3065.3|3062.9|3052.3|3050.3|1201
1720017000000|2024-07-03 14:30:00|3058.1|3055.1|3061.9|3059.9|3064.6|3062.3|3057.1|3055.1|1085
1720017300000|2024-07-03 14:35:00|3062.2|3060.2|3063.5|3061.5|3068.5|3066.5|3061.1|3059.1|1017
1720017600000|2024-07-03 14:40:00|3063.6|3061.6|3057.3|3055.3|3065.8|3063.4|3054.7|3052.7|1049
1720017900000|2024-07-03 14:45:00|3056.8|3054.8|3061.3|3059.3|3062.8|3060.8|3056.1|3054.1|868
1720018200000|2024-07-03 14:50:00|3061.2|3059.2|3065.1|3063.1|3065.3|3063.3|3061.1|3059.1|919
1720018500000|2024-07-03 14:55:00|3065.2|3063.2|3055.4|3053.4|3066.7|3064.7|3054.1|3052.1|965
1720018800000|2024-07-03 15:00:00|3055.6|3053.6|3055.5|3053.5|3058.5|3056.5|3051.5|3049.5|834
1720019100000|2024-07-03 15:05:00|3055.2|3053.2|3052.8|3050.8|3058.2|3056.2|3052.7|3050.7|731
1720019400000|2024-07-03 15:10:00|3053.2|3051.2|3053.2|3051.2|3055|3053|3048.7|3046.7|797
1720019700000|2024-07-03 15:15:00|3053.3|3051.3|3049.2|3047.2|3054.5|3052.5|3048.2|3046.2|691
1720020000000|2024-07-03 15:20:00|3049.3|3047.3|3048.8|3046.8|3050.1|3048.1|3044.6|3042.6|688
1720020300000|2024-07-03 15:25:00|3048.7|3046.7|3052.3|3050.3|3053.9|3051.9|3048|3046|725
1720020600000|2024-07-03 15:30:00|3052.5|3050.5|3048.8|3046.8|3053|3051|3048|3046|632
1720020900000|2024-07-03 15:35:00|3048.5|3046.5|3051.5|3049.5|3052.1|3050.1|3047.5|3045.5|639
1720021200000|2024-07-03 15:40:00|3051.4|3049.4|3051.7|3049.7|3052.5|3050.5|3049.8|3047.8|507
1720021500000|2024-07-03 15:45:00|3051.5|3049.5|3054.5|3052.5|3057.3|3055.3|3051.4|3049.4|547
1720021800000|2024-07-03 15:50:00|3054.4|3052.4|3055.4|3053.4|3057|3055|3054.2|3052.2|396
1720022100000|2024-07-03 15:55:00|3055.5|3053.5|3058.3|3056.3|3060.1|3058.1|3055.4|3053.4|511
1720022400000|2024-07-03 16:00:00|3058.4|3056.4|3054.4|3052.4|3059.3|3057.3|3054.1|3052.1|421
1720022700000|2024-07-03 16:05:00|3054.3|3052.3|3054.8|3052.8|3056.3|3054.3|3052.8|3050.8|446
1720023000000|2024-07-03 16:10:00|3054.7|3052.7|3056.9|3054.9|3056.9|3054.9|3053.2|3051.2|451
1720023300000|2024-07-03 16:15:00|3057|3055|3055.9|3053.9|3058.6|3056.6|3055.5|3053.5|419
1720023600000|2024-07-03 16:20:00|3055.7|3053.7|3052.9|3050.9|3057.7|3055.7|3052.7|3050.5|506
1720023900000|2024-07-03 16:25:00|3052.8|3050.8|3052.7|3050.7|3055.7|3053.7|3052.4|3050.4|531
1720024200000|2024-07-03 16:30:00|3052.4|3050.4|3052.3|3050.3|3054.5|3052.5|3050.7|3048.7|520
1720024500000|2024-07-03 16:35:00|3052.2|3050.2|3055.6|3053.6|3056.2|3054.2|3051.6|3049.6|499
1720024800000|2024-07-03 16:40:00|3055.5|3053.5|3057|3055|3058.7|3056.7|3054.6|3052.6|521
1720025100000|2024-07-03 16:45:00|3056.9|3054.9|3054.1|3052.1|3059.1|3057.1|3053.6|3051.6|597
1720025400000|2024-07-03 16:50:00|3053.9|3051.9|3050.1|3048.1|3055.7|3053.7|3049.5|3047.5|500
1720025700000|2024-07-03 16:55:00|3049.7|3047.7|3050.8|3048.8|3052.2|3050.2|3049.7|3047.7|561
1720026000000|2024-07-03 17:00:00|3050.7|3048.7|3050.5|3048.5|3051.3|3049.3|3048.8|3046.8|405
1720026300000|2024-07-03 17:05:00|3050.4|3048.4|3049.1|3047.1|3052|3050|3048.8|3046.8|295
1720026600000|2024-07-03 17:10:00|3049.2|3047.2|3051|3049|3052.4|3050.4|3048.8|3046.8|319
1720026900000|2024-07-03 17:15:00|3051.1|3049.1|3054.2|3052.2|3054.6|3052.6|3050.9|3048.6|253
1720027200000|2024-07-03 17:20:00|3054.3|3052.3|3053.7|3051.7|3057.6|3055.6|3053.4|3051.4|362
1720027500000|2024-07-03 17:25:00|3053.9|3051.9|3055.2|3053.2|3056|3054|3052.9|3050.9|401
1720027800000|2024-07-03 17:30:00|3055.3|3053.3|3053.8|3051.8|3055.3|3053.3|3052.4|3050.4|257
1720028100000|2024-07-03 17:35:00|3053.7|3051.7|3053.1|3051.1|3053.7|3051.7|3051.7|3049.7|99
1720028400000|2024-07-03 17:40:00|3052.9|3050.9|3052.1|3050.1|3053.5|3051.5|3051.1|3049.1|128
1720028700000|2024-07-03 17:45:00|3052.2|3050.2|3051.7|3049.7|3052.2|3050.2|3050|3048|144
1720029000000|2024-07-03 17:50:00|3051.5|3049.5|3050.8|3048.8|3052.5|3050.5|3050.2|3048.2|114
1720029300000|2024-07-03 17:55:00|3050.9|3048.9|3051.6|3048.6|3052.9|3049.9|3050|3048|213
1720029600000|2024-07-03 18:00:00|3052.4|3049.4|3053.7|3051.7|3054.3|3052.3|3051.7|3049.2|208
1720029900000|2024-07-03 18:05:00|3053.6|3051.6|3052.3|3050.3|3054.1|3052.1|3051.9|3049.9|164
1720030200000|2024-07-03 18:10:00|3052.4|3050.4|3053.3|3051.3|3053.4|3051.4|3050.4|3048.4|149
1720030500000|2024-07-03 18:15:00|3053.2|3051.2|3053|3051|3055.4|3053.4|3052.1|3050.1|159
1720030800000|2024-07-03 18:20:00|3052.9|3050.9|3052.4|3050.4|3053.4|3051.4|3051.9|3049.9|132
1720031100000|2024-07-03 18:25:00|3052.3|3050.3|3050.6|3048.6|3052.3|3050.3|3050.3|3048.3|152
1720031400000|2024-07-03 18:30:00|3050.7|3048.7|3052.4|3050.4|3052.6|3050.6|3049.6|3047.6|82
1720031700000|2024-07-03 18:35:00|3052.5|3050.5|3051.2|3049.2|3052.5|3050.5|3051|3049|82
1720032000000|2024-07-03 18:40:00|3051.1|3049.1|3050.8|3048.8|3051.3|3049.3|3049.8|3047.8|80
1720032300000|2024-07-03 18:45:00|3050.7|3048.7|3052.3|3050.3|3052.5|3050.5|3050.4|3048.4|58
1720032600000|2024-07-03 18:50:00|3052.2|3050.2|3052.6|3050.6|3053.1|3051.1|3051.5|3049.5|107
1720032900000|2024-07-03 18:55:00|3052.5|3050.5|3051.3|3049.3|3052.6|3050.6|3050.6|3048.6|95
1720033200000|2024-07-03 19:00:00|3051.2|3049.2|3050.9|3048.9|3051.3|3049.3|3050.6|3048.6|79
1720033500000|2024-07-03 19:05:00|3050.8|3048.8|3050.9|3048.9|3051.7|3049.7|3050.6|3048.6|58
1720033800000|2024-07-03 19:10:00|3050.6|3048.6|3049.1|3047.1|3050.9|3048.9|3048.9|3046.9|78
1720034100000|2024-07-03 19:15:00|3049|3047|3048.3|3046.3|3049.8|3047.8|3047.6|3045.6|88
1720034400000|2024-07-03 19:20:00|3048.4|3046.4|3048.2|3046.2|3049.2|3047.2|3048|3046|47
1720034700000|2024-07-03 19:25:00|3048.3|3046.3|3046.6|3044.6|3048.3|3046.3|3046.4|3044.4|86
1720035000000|2024-07-03 19:30:00|3046.8|3044.8|3047.8|3045.8|3048.2|3046.2|3046.6|3044.1|98
1720035300000|2024-07-03 19:35:00|3048.1|3046.1|3047.3|3045.3|3048.1|3046.1|3046.3|3044.3|98
1720035600000|2024-07-03 19:40:00|3047.2|3045.2|3045.9|3043.9|3047.2|3045.2|3045|3043|66
1720035900000|2024-07-03 19:45:00|3046|3044|3043.7|3041.7|3046.6|3044.6|3043.6|3041.6|94
1720036200000|2024-07-03 19:50:00|3043.8|3041.8|3045.4|3043.4|3045.4|3043.4|3043.6|3041.6|103
1720036500000|2024-07-03 19:55:00|3045.3|3043.3|3045.9|3043.9|3046.1|3044.1|3043.9|3041.9|125
1720036800000|2024-07-03 20:00:00|3045.8|3043.8|3047|3045|3047.6|3045.6|3045.8|3043.8|82
1720037100000|2024-07-03 20:05:00|3046.9|3044.9|3047.5|3045.5|3047.8|3045.8|3046.6|3044.3|64
1720037400000|2024-07-03 20:10:00|3047.3|3045.3|3047.9|3044.9|3048.3|3045.6|3047.1|3044.7|49
1720037700000|2024-07-03 20:15:00|3048|3045|3046.7|3044.7|3048.8|3046|3046.7|3044.4|76
1720038000000|2024-07-03 20:20:00|3046.6|3044.6|3046.4|3043.4|3047.5|3044.9|3045.8|3043.4|63
1720038300000|2024-07-03 20:25:00|3046.6|3043.6|3046.2|3044.2|3047.2|3044.6|3045.9|3043.2|79
1720038600000|2024-07-03 20:30:00|3046.3|3044.3|3049.9|3046.9|3049.9|3047.3|3046.2|3043.3|94
1720038900000|2024-07-03 20:35:00|3049.7|3046.7|3050.5|3048.5|3051|3048.5|3048.6|3046.2|68
1720039200000|2024-07-03 20:40:00|3050.4|3048.4|3050.9|3047.9|3051.7|3049.4|3050.1|3047.5|100
1720039500000|2024-07-03 20:45:00|3051|3048|3051.1|3048.1|3052|3049|3050.7|3047.7|64
1720039800000|2024-07-03 20:50:00|3051.2|3048.2|3051.1|3048.1|3052|3049|3050.4|3047.4|77
1720040100000|2024-07-03 20:55:00|3050.6|3047.6|3051.1|3048.1|3052|3049|3050.1|3047.1|88
1720044000000|2024-07-03 22:00:00|3054.4|3045.4|3048.7|3045.7|3054.4|3048.4|3048.7|3044.1|47
1720044300000|2024-07-03 22:05:00|3049.4|3046.4|3050.7|3047.7|3051.1|3048.1|3048.7|3045.7|26
1720044600000|2024-07-03 22:10:00|3050.3|3047.3|3049.5|3047.5|3050.8|3047.8|3049.1|3046.1|44
1720044900000|2024-07-03 22:15:00|3050.3|3047.3|3049.3|3046.3|3050.3|3047.5|3048.3|3045.6|42
1720045200000|2024-07-03 22:20:00|3048.9|3045.9|3050.2|3047.2|3050.2|3047.2|3048.1|3045.2|65
1720045500000|2024-07-03 22:25:00|3050.4|3047.4|3050.8|3047.8|3050.8|3047.8|3049.2|3046.8|40
1720045800000|2024-07-03 22:30:00|3050.7|3047.7|3051|3049|3052.1|3049.4|3050.1|3047.4|72
1720046100000|2024-07-03 22:35:00|3051.1|3049.1|3052.3|3050.3|3052.7|3050.3|3050.9|3048.6|67
1720046400000|2024-07-03 22:40:00|3052.2|3050.2|3053.6|3050.6|3054|3051.4|3051.9|3049.9|71
1720046700000|2024-07-03 22:45:00|3053.4|3050.4|3052.8|3050.8|3053.4|3050.9|3052.3|3049.5|56
1720047000000|2024-07-03 22:50:00|3052.6|3050.6|3052.5|3050.5|3054.2|3051.5|3052.5|3049.9|77
1720047300000|2024-07-03 22:55:00|3052.6|3050.6|3052.8|3050.8|3054|3051.5|3052.1|3049.6|157
1720047600000|2024-07-03 23:00:00|3052.7|3050.7|3052.1|3049.1|3053.7|3051.4|3051.6|3049|75
1720047900000|2024-07-03 23:05:00|3052.2|3049.2|3053|3051|3053.7|3051.2|3051.7|3049.1|69
1720048200000|2024-07-03 23:10:00|3053.2|3051.2|3053.6|3051.6|3054.2|3051.8|3053|3050.7|50
1720048500000|2024-07-03 23:15:00|3053.5|3051.5|3052.8|3050.8|3053.9|3051.5|3052.5|3050.1|57
1720048800000|2024-07-03 23:20:00|3052.7|3050.7|3054.3|3051.3|3054.7|3051.8|3052.6|3050.2|56
1720049100000|2024-07-03 23:25:00|3054.4|3051.4|3053.5|3050.5|3054.4|3051.6|3052.5|3050|60
1720049400000|2024-07-03 23:30:00|3053|3051|3053.6|3051.6|3054.6|3052.2|3053|3050.7|38
1720049700000|2024-07-03 23:35:00|3053.7|3051.7|3055.1|3052.1|3055.9|3053.2|3053.6|3051.6|52
1720050000000|2024-07-03 23:40:00|3054.4|3052.4|3055.2|3053.2|3057|3054.2|3054.4|3052.3|133
1720050300000|2024-07-03 23:45:00|3055.4|3053.4|3055.4|3053.4|3056.6|3054.4|3054.8|3052.4|112
1720050600000|2024-07-03 23:50:00|3055.2|3053.2|3054.4|3052.4|3055.8|3053.6|3054.2|3051.8|78
1720050900000|2024-07-03 23:55:00|3055.1|3052.1|3054.6|3051.6|3055.1|3052.6|3053.5|3051.2|113
1720051200000|2024-07-04 00:00:00|3054.4|3051.4|3053.2|3050.2|3054.9|3052.3|3052.1|3049.7|207
1720051500000|2024-07-04 00:05:00|3052.6|3050.6|3049.2|3047.2|3053.3|3051.3|3049.2|3047.1|113
1720051800000|2024-07-04 00:10:00|3049.3|3047.3|3050.7|3047.7|3051|3048.7|3047.9|3045.6|128
1720052100000|2024-07-04 00:15:00|3050.8|3047.8|3049.9|3047.9|3052.3|3049.8|3049.5|3047.1|133
1720052400000|2024-07-04 00:20:00|3050.9|3048.4|3051.1|3048.1|3051.9|3049.2|3050.3|3047.9|87
1720052700000|2024-07-04 00:25:00|3050.5|3048.5|3051.1|3048.1|3051.6|3049.1|3049.8|3046.8|116
1720053000000|2024-07-04 00:30:00|3050.5|3048.5|3048.9|3045.9|3050.8|3048.8|3048|3045.7|138
1720053300000|2024-07-04 00:35:00|3048.8|3045.8|3049.9|3046.9|3050.6|3048|3048.6|3045.8|111
1720053600000|2024-07-04 00:40:00|3050|3047|3052.5|3050.5|3052.6|3050.6|3049.5|3046.9|128
1720053900000|2024-07-04 00:45:00|3053|3050|3052.8|3050.8|3053.2|3050.9|3051.4|3049.4|82
1720054200000|2024-07-04 00:50:00|3053.3|3051.3|3055.9|3053.9|3055.9|3053.9|3053.3|3051.3|157
1720054500000|2024-07-04 00:55:00|3055.8|3053.8|3053.9|3051.9|3056.4|3054.4|3053.9|3051.7|163
1720054800000|2024-07-04 01:00:00|3054|3052|3051.8|3049.8|3054.4|3052.1|3049.1|3046.7|740
1720055100000|2024-07-04 01:05:00|3051.4|3049.4|3054.1|3052.1|3056.4|3054|3051.2|3049.1|584
1720055400000|2024-07-04 01:10:00|3054.3|3052.3|3051.4|3049.4|3055.5|3052.6|3050.7|3048.3|430
1720055700000|2024-07-04 01:15:00|3051.1|3049.1|3048.5|3046.5|3054.1|3051.5|3047|3044.6|456
1720056000000|2024-07-04 01:20:00|3048.8|3046.8|3052|3049|3052.1|3049.8|3048.7|3046.4|317
1720056300000|2024-07-04 01:25:00|3052.1|3049.1|3056.7|3053.7|3058.3|3056.1|3051.3|3048.9|389
1720056600000|2024-07-04 01:30:00|3056.1|3054.1|3055.8|3053.8|3057.7|3054.8|3051.9|3049.8|410
1720056900000|2024-07-04 01:35:00|3056.3|3053.3|3054.4|3051.4|3057.5|3054.8|3053.8|3051.2|304
1720057200000|2024-07-04 01:40:00|3054.2|3051.2|3058.1|3056.1|3058.6|3056.1|3053.5|3051|337
1720057500000|2024-07-04 01:45:00|3058.2|3056.2|3057.4|3054.4|3060.3|3057.6|3055.7|3053.2|383
1720057800000|2024-07-04 01:50:00|3056.8|3054.8|3057.3|3055.3|3058.1|3055.7|3055|3052.6|243
1720058100000|2024-07-04 01:55:00|3057.6|3054.6|3056.2|3053.2|3057.7|3055.2|3055.4|3052.8|278
1720058400000|2024-07-04 02:00:00|3056.4|3053.4|3053.9|3050.9|3056.4|3053.9|3053.1|3050.6|293
1720058700000|2024-07-04 02:05:00|3053.8|3050.8|3051.4|3048.4|3054.3|3051.6|3050.8|3048.2|253
1720059000000|2024-07-04 02:10:00|3051.2|3048.2|3052.8|3050.8|3055.3|3052.7|3050.4|3048.1|275
1720059300000|2024-07-04 02:15:00|3053.1|3050.1|3052.1|3050.1|3053.9|3051.7|3051.8|3049.3|155
1720059600000|2024-07-04 02:20:00|3052.2|3050.2|3053|3051|3054|3051.7|3052.1|3049.8|109
1720059900000|2024-07-04 02:25:00|3053.1|3051.1|3052.9|3050.9|3054.1|3051.6|3052.3|3049.9|104
1720060200000|2024-07-04 02:30:00|3052.7|3049.7|3052.7|3049.7|3052.9|3050.3|3049.5|3047.3|293
1720060500000|2024-07-04 02:35:00|3052.6|3049.6|3048.3|3045.3|3053.9|3051.4|3047.5|3045|292
1720060800000|2024-07-04 02:40:00|3048.4|3045.4|3040.8|3038.8|3048.5|3046|3039.1|3036.8|585
1720061100000|2024-07-04 02:45:00|3041.2|3039.2|3047|3044|3047.1|3044.1|3039|3036.5|460
1720061400000|2024-07-04 02:50:00|3047.1|3044.1|3047|3044|3048.5|3045.5|3045.6|3042.6|274
1720061700000|2024-07-04 02:55:00|3046.8|3043.8|3043.8|3040.8|3047.8|3044.8|3043.3|3040.3|341
1720062000000|2024-07-04 03:00:00|3043.6|3040.6|3046.2|3043.2|3047.9|3045|3042.5|3039.5|347
1720062300000|2024-07-04 03:05:00|3046.3|3043.3|3045.1|3042.1|3046.5|3044.4|3043.6|3040.7|327
1720062600000|2024-07-04 03:10:00|3045.3|3042.3|3040.4|3037.4|3045.3|3042.3|3038.6|3036.1|424
1720062900000|2024-07-04 03:15:00|3040.5|3037.5|3039.9|3036.9|3042.6|3040.1|3038.6|3036|335
1720063200000|2024-07-04 03:20:00|3040|3037|3040.2|3037.2|3041.4|3039.4|3038.1|3035.5|327
1720063500000|2024-07-04 03:25:00|3040.1|3037.1|3041.2|3038.2|3042.9|3040.3|3039.2|3036.7|225
1720063800000|2024-07-04 03:30:00|3041.3|3038.3|3042.9|3039.9|3043|3040.6|3040|3037.6|111
1720064100000|2024-07-04 03:35:00|3042.4|3040.4|3043.2|3040.2|3043.4|3041|3041.6|3039.1|110
1720064400000|2024-07-04 03:40:00|3042.5|3040.5|3041.5|3039.5|3043.4|3040.7|3041.4|3039|85
1720064700000|2024-07-04 03:45:00|3041.6|3039.6|3038.9|3036.9|3042.4|3039.9|3038.9|3036.6|118
1720065000000|2024-07-04 03:50:00|3038.8|3036.8|3037.6|3035.6|3039.4|3036.9|3037.3|3034.7|99
1720065300000|2024-07-04 03:55:00|3037.7|3035.7|3039.5|3036.5|3039.9|3037.2|3037|3034.6|149
1720065600000|2024-07-04 04:00:00|3039.4|3036.4|3042.1|3039.1|3042.3|3039.6|3038.5|3036.4|120
1720065900000|2024-07-04 04:05:00|3042.2|3039.2|3043.3|3040.3|3043.7|3041.4|3041.3|3038.9|107
1720066200000|2024-07-04 04:10:00|3043.2|3040.2|3043.1|3041.1|3044.9|3042.2|3042.7|3040|95
1720066500000|2024-07-04 04:15:00|3043|3041|3042.2|3039.2|3044|3041.3|3041.4|3038.6|96
1720066800000|2024-07-04 04:20:00|3041.8|3038.8|3041.3|3038.3|3042.5|3039.9|3041|3038.2|81
1720067100000|2024-07-04 04:25:00|3041.2|3038.2|3041.3|3038.3|3042.9|3040.1|3040.5|3038.1|93
1720067400000|2024-07-04 04:30:00|3041.7|3038.7|3042.5|3039.5|3042.6|3040.1|3040.6|3038.1|95
1720067700000|2024-07-04 04:35:00|3043.1|3040.1|3044.3|3041.3|3044.7|3042.3|3042.7|3039.7|81
1720068000000|2024-07-04 04:40:00|3043.7|3041.7|3043.6|3040.6|3044.4|3041.8|3043.1|3040.1|68
1720068300000|2024-07-04 04:45:00|3043.5|3040.5|3044|3041|3044.2|3041.2|3042.8|3040|58
1720068600000|2024-07-04 04:50:00|3044.1|3041.1|3045.6|3042.6|3046|3043.4|3044|3041.1|78
1720068900000|2024-07-04 04:55:00|3045.7|3042.7|3044.7|3041.7|3046.1|3043.1|3044.5|3041.5|146
1720069200000|2024-07-04 05:00:00|3044.5|3041.5|3045|3042|3045.6|3042.8|3043.7|3041.4|115
1720069500000|2024-07-04 05:05:00|3045.1|3042.1|3042|3040|3045.2|3042.2|3041.9|3039.9|89
1720069800000|2024-07-04 05:10:00|3042.1|3040.1|3042.4|3039.4|3042.7|3040.5|3041.3|3038.8|79
1720070100000|2024-07-04 05:15:00|3042.5|3039.5|3042|3039|3042.5|3040|3041.1|3038.4|114
1720070400000|2024-07-04 05:20:00|3041.9|3038.9|3039.7|3036.7|3042.1|3039.4|3038.2|3035.8|117
1720070700000|2024-07-04 05:25:00|3039.6|3036.6|3039.1|3036.1|3040.3|3038|3037|3034.6|169
1720071000000|2024-07-04 05:30:00|3039.2|3036.2|3037.7|3034.7|3039.2|3036.2|3033.9|3031.2|507
1720071300000|2024-07-04 05:35:00|3037.5|3034.5|3037.5|3035.5|3039.1|3036.7|3035.6|3033.3|272
1720071600000|2024-07-04 05:40:00|3037.4|3035.4|3033.8|3031.8|3037.8|3035.6|3033.1|3030.5|379
1720071900000|2024-07-04 05:45:00|3033.9|3031.9|3032.6|3030.6|3035.1|3032.7|3028.6|3026.2|483
1720072200000|2024-07-04 05:50:00|3033|3031|3037.3|3035.3|3037.9|3035.9|3032.7|3030.7|329
1720072500000|2024-07-04 05:55:00|3037.4|3035.4|3036.9|3034.9|3039.1|3036.9|3036.2|3033.7|273
1720072800000|2024-07-04 06:00:00|3036.8|3034.8|3034.4|3032.4|3038.1|3036.1|3033|3030.6|340
1720073100000|2024-07-04 06:05:00|3034.3|3032.3|3033|3031|3036.2|3033.9|3031.8|3029.7|325
1720073400000|2024-07-04 06:10:00|3032.9|3030.9|3029.4|3027.4|3033.8|3031.2|3027.1|3024.9|464
1720073700000|2024-07-04 06:15:00|3029.3|3027.3|3025.6|3022.6|3029.3|3027.3|3022.9|3020.3|734
1720074000000|2024-07-04 06:20:00|3025.5|3022.5|3029.8|3026.8|3030.4|3027.9|3022.8|3020.6|524
1720074300000|2024-07-04 06:25:00|3029|3027|3025.6|3023.6|3029.5|3027|3024.6|3022.6|469
1720074600000|2024-07-04 06:30:00|3025.4|3023.4|3027.3|3025.3|3028.3|3025.8|3021.5|3018.9|699
1720074900000|2024-07-04 06:35:00|3027.5|3025.5|3031|3029|3031.5|3029.5|3025.5|3023|498
1720075200000|2024-07-04 06:40:00|3030.9|3028.9|3032.3|3030.3|3033.7|3031.7|3029.4|3026.9|475
1720075500000|2024-07-04 06:45:00|3032.2|3030.2|3030|3028|3033.9|3031.4|3029.5|3026.9|357
1720075800000|2024-07-04 06:50:00|3029.9|3027.9|3033.6|3031.6|3035.3|3032.7|3029.8|3027.7|371
1720076100000|2024-07-04 06:55:00|3033.4|3031.4|3032.1|3030.1|3033.7|3031.6|3030.4|3028.1|331
1720076400000|2024-07-04 07:00:00|3032|3030|3031.8|3029.8|3033|3030.7|3031|3028.9|299
1720076700000|2024-07-04 07:05:00|3031.9|3029.9|3033.2|3031.2|3033.5|3031.5|3031.5|3029.1|278
1720077000000|2024-07-04 07:10:00|3033.3|3031.3|3031.8|3029.8|3033.9|3031.6|3031|3029|255
1720077300000|2024-07-04 07:15:00|3031.7|3029.7|3033.7|3031.7|3034.6|3032.4|3031.3|3029|243
1720077600000|2024-07-04 07:20:00|3034.4|3031.4|3036.2|3033.2|3036.9|3034.4|3034|3031.3|262
1720077900000|2024-07-04 07:25:00|3036|3034|3037.3|3034.3|3038.1|3035.9|3035.7|3033.3|277
1720078200000|2024-07-04 07:30:00|3037.2|3034.2|3037.5|3035.5|3038.8|3036.8|3036|3033.7|257
1720078500000|2024-07-04 07:35:00|3037.8|3035.8|3037|3035|3038.3|3035.8|3036|3033.4|208
1720078800000|2024-07-04 07:40:00|3037.1|3035.1|3039.1|3037.1|3039.8|3037.5|3036|3033.6|238
1720079100000|2024-07-04 07:45:00|3039|3037|3037|3035|3039.7|3037.2|3036.3|3033.6|285
1720079400000|2024-07-04 07:50:00|3037.8|3034.8|3035.1|3032.1|3037.8|3035.1|3034.1|3031.5|308
1720079700000|2024-07-04 07:55:00|3034.7|3032.7|3036.8|3033.8|3037.1|3034.9|3034.2|3031.5|272
1720080000000|2024-07-04 08:00:00|3036.9|3033.9|3037.7|3035.7|3038.8|3036.7|3035.5|3033.1|279
1720080300000|2024-07-04 08:05:00|3037.9|3035.9|3039.8|3037.8|3040.1|3038.1|3037.1|3034.6|269
1720080600000|2024-07-04 08:10:00|3039.9|3037.9|3040.4|3038.4|3041.4|3038.5|3039|3036.3|303
1720080900000|2024-07-04 08:15:00|3040.5|3037.5|3040.1|3037.1|3040.9|3038.2|3038.9|3036.3|254
1720081200000|2024-07-04 08:20:00|3039.7|3037.7|3043.3|3041.3|3043.6|3041.3|3039.2|3036.9|220
1720081500000|2024-07-04 08:25:00|3043.2|3041.2|3042.2|3040.2|3044.4|3042|3040.3|3037.9|354
1720081800000|2024-07-04 08:30:00|3042.3|3040.3|3040.4|3037.4|3043|3040.7|3039.2|3036.3|248
1720082100000|2024-07-04 08:35:00|3040.5|3037.5|3039.3|3036.3|3040.7|3038.3|3037.7|3035.2|261
1720082400000|2024-07-04 08:40:00|3038.8|3036.8|3041.7|3039.7|3042.1|3039.7|3038.2|3035.8|274
1720082700000|2024-07-04 08:45:00|3042.1|3039.1|3040.7|3038.7|3043|3040.4|3040.2|3038|240
1720083000000|2024-07-04 08:50:00|3040.8|3038.8|3043.6|3040.6|3044.2|3041.6|3040.8|3038.7|286
1720083300000|2024-07-04 08:55:00|3043.5|3040.5|3043|3041|3044.9|3042.5|3042.6|3040.2|259
1720083600000|2024-07-04 09:00:00|3042.8|3040.8|3041.8|3038.8|3044.1|3041.6|3041.3|3038.8|233
1720083900000|2024-07-04 09:05:00|3041.9|3038.9|3040.3|3037.3|3042|3039.4|3039.1|3036.7|238
1720084200000|2024-07-04 09:10:00|3040.4|3037.4|3042.9|3039.9|3044.3|3041.4|3039.7|3037.3|246
1720084500000|2024-07-04 09:15:00|3043|3040|3040|3037|3043.7|3040.9|3039.4|3036.7|257
1720084800000|2024-07-04 09:20:00|3040.2|3037.2|3041.9|3039.9|3042.6|3040.2|3039.3|3037.1|168
1720085100000|2024-07-04 09:25:00|3042|3038.9|3041.5|3039.5|3042.5|3040|3040.1|3037.5|279
1720085400000|2024-07-04 09:30:00|3041.6|3039.6|3040.5|3038.5|3042|3039.7|3040.4|3037.7|123
1720085700000|2024-07-04 09:35:00|3040.4|3038.4|3038.8|3036.8|3040.6|3038.4|3038.3|3035.9|113
1720086000000|2024-07-04 09:40:00|3038.9|3036.9|3038.8|3036.8|3039.4|3037.1|3037.8|3035.8|176
1720086300000|2024-07-04 09:45:00|3038.9|3036.9|3038.9|3036.9|3039.9|3037.7|3038.6|3036.2|123
1720086600000|2024-07-04 09:50:00|3038.8|3036.8|3037.7|3035.7|3039.2|3036.8|3037.1|3034.7|80
1720086900000|2024-07-04 09:55:00|3038.2|3035.2|3038.7|3036.7|3039.4|3036.9|3037.1|3035.1|124
1720087200000|2024-07-04 10:00:00|3039.2|3036.2|3039.2|3037.2|3041.2|3038.7|3037.7|3035.4|245
1720087500000|2024-07-04 10:05:00|3039.9|3036.9|3039.7|3037.7|3041.2|3038.7|3039.1|3036.6|105
1720087800000|2024-07-04 10:10:00|3039.8|3037.8|3039.7|3036.7|3040.4|3037.9|3037.7|3035.4|162
1720088100000|2024-07-04 10:15:00|3039.6|3036.6|3039.4|3037.4|3040.4|3038.1|3038.6|3036.1|121
1720088400000|2024-07-04 10:20:00|3039.3|3037.3|3039.5|3037.5|3040.6|3038.6|3039.2|3036.8|127
1720088700000|2024-07-04 10:25:00|3039.6|3037.6|3041|3039|3041.7|3039.4|3039.4|3037.4|130
1720089000000|2024-07-04 10:30:00|3041.1|3039.1|3038.8|3036.8|3042.5|3040.1|3038.7|3036.7|127
1720089300000|2024-07-04 10:35:00|3038.7|3036.7|3038.9|3036.9|3040.2|3037.7|3038|3035.6|140
1720089600000|2024-07-04 10:40:00|3039|3037|3038.6|3036.6|3040.3|3038.3|3038.6|3036.6|221
1720089900000|2024-07-04 10:45:00|3038.5|3036.5|3038.2|3036.2|3039.6|3037.3|3037.6|3035.2|135
1720090200000|2024-07-04 10:50:00|3037.8|3035.8|3039.3|3036.3|3039.7|3036.7|3036.3|3034|173
1720090500000|2024-07-04 10:55:00|3039.2|3036.2|3039|3036|3039.9|3036.9|3038.4|3035.6|109
1720090800000|2024-07-04 11:00:00|3038.9|3035.9|3036.6|3033.6|3039.5|3036.8|3034.6|3031.9|291
1720091100000|2024-07-04 11:05:00|3036.7|3033.7|3037.4|3035.4|3038.7|3036|3035.9|3032.9|178
1720091400000|2024-07-04 11:10:00|3037.8|3034.8|3037.5|3034.5|3038.6|3035.6|3036.6|3033.9|189
1720091700000|2024-07-04 11:15:00|3037.9|3034.9|3038.3|3035.3|3039|3036.2|3037.4|3034.7|269
1720092000000|2024-07-04 11:20:00|3038.6|3035.6|3036|3033|3038.6|3035.9|3034.7|3032.4|218
1720092300000|2024-07-04 11:25:00|3036.2|3033.2|3034.3|3032.3|3037.1|3034.2|3033.5|3031.4|192
1720092600000|2024-07-04 11:30:00|3034.2|3032.2|3036.5|3034.5|3037.7|3035.2|3034.2|3032.2|230
1720092900000|2024-07-04 11:35:00|3036.6|3034.6|3036.1|3034.1|3037.4|3035.4|3035.6|3033.2|106
1720093200000|2024-07-04 11:40:00|3036|3034|3034.1|3032.1|3036.8|3034.2|3033.5|3031.3|161
1720093500000|2024-07-04 11:45:00|3034|3032|3035.3|3033.3|3035.5|3033.5|3033.2|3030.9|140
1720093800000|2024-07-04 11:50:00|3035.2|3033.2|3034.1|3032.1|3035.4|3033.4|3033.5|3031.5|123
1720094100000|2024-07-04 11:55:00|3034|3032|3033|3031|3034.3|3032.3|3032.6|3030.6|221
1720094400000|2024-07-04 12:00:00|3033.1|3031.1|3034.5|3032.5|3035.3|3033.3|3032.9|3030.9|158
1720094700000|2024-07-04 12:05:00|3034.6|3032.6|3034.1|3032.1|3035.1|3033.1|3033.1|3030.9|205
1720095000000|2024-07-04 12:10:00|3034.2|3032.2|3035.1|3033.1|3035.8|3033.8|3033.6|3031.3|324
1720095300000|2024-07-04 12:15:00|3035|3033|3031.3|3029.3|3035.9|3033.7|3031.3|3028.8|204
1720095600000|2024-07-04 12:20:00|3030.8|3028.8|3028.2|3026.2|3030.8|3028.8|3027.6|3025.6|276
1720095900000|2024-07-04 12:25:00|3028.3|3026.3|3031.2|3028.2|3031.9|3029.4|3028.2|3026.2|303
1720096200000|2024-07-04 12:30:00|3030.6|3028.6|3028.8|3026.8|3030.9|3028.6|3027.7|3025.7|296
1720096500000|2024-07-04 12:35:00|3028.7|3026.7|3028.1|3026.1|3028.9|3026.9|3027|3024.7|224
1720096800000|2024-07-04 12:40:00|3028.2|3026.2|3031.5|3028.5|3031.9|3029.8|3027.6|3025.6|254
1720097100000|2024-07-04 12:45:00|3031.4|3028.4|3029|3027|3031.4|3029.3|3028.7|3026.1|245
1720097400000|2024-07-04 12:50:00|3028.9|3026.9|3030.6|3027.6|3032.8|3030.7|3028.1|3025.7|270
1720097700000|2024-07-04 12:55:00|3030.4|3027.4|3028.5|3026.5|3031.2|3028.8|3027.5|3025.1|242
1720098000000|2024-07-04 13:00:00|3028.4|3026.4|3031.3|3028.3|3034.4|3032|3028|3025.9|730
1720098300000|2024-07-04 13:05:00|3031.4|3028.4|3028.1|3026.1|3032.6|3029.9|3026.7|3024.3|540
1720098600000|2024-07-04 13:10:00|3028|3026|3030.6|3028.6|3032.2|3029.7|3028|3025.8|441
1720098900000|2024-07-04 13:15:00|3030.8|3028.8|3030.7|3027.7|3032.7|3030.3|3027.8|3025.2|443
1720099200000|2024-07-04 13:20:00|3030.6|3027.6|3033.1|3030.1|3034.7|3031.9|3027.8|3025.5|636
1720099500000|2024-07-04 13:25:00|3032.8|3029.8|3033.5|3031.5|3034.1|3032.1|3031.3|3028.9|531
1720099800000|2024-07-04 13:30:00|3033.4|3031.4|3037.6|3035.6|3038.3|3036.3|3033.2|3031.1|628
1720100100000|2024-07-04 13:35:00|3037.3|3035.3|3036.7|3034.7|3040.3|3038.3|3035.9|3033.9|515
1720100400000|2024-07-04 13:40:00|3036.8|3034.8|3039.4|3037.4|3040.6|3038.2|3035.5|3033.2|487
1720100700000|2024-07-04 13:45:00|3039.5|3037.5|3042|3039|3043.5|3041|3037.6|3035.4|602
1720101000000|2024-07-04 13:50:00|3041.8|3038.8|3042.8|3040.8|3044.4|3041.9|3040.6|3038.3|527
1720101300000|2024-07-04 13:55:00|3042.7|3040.7|3048|3046|3050.7|3048|3042.6|3040.6|603
1720101600000|2024-07-04 14:00:00|3047.8|3045.8|3048.4|3046.4|3049.2|3046.7|3044|3041.6|502
1720101900000|2024-07-04 14:05:00|3048.3|3046.3|3047.7|3045.7|3049.3|3047.3|3044.7|3042.4|418
1720102200000|2024-07-04 14:10:00|3047.8|3045.8|3048.1|3046.1|3050.1|3047.7|3045.6|3043.4|348
1720102500000|2024-07-04 14:15:00|3048|3046|3048.1|3045.1|3048.3|3046|3043.8|3041.3|471
1720102800000|2024-07-04 14:20:00|3047.5|3045.5|3052.7|3050.7|3054.4|3051.7|3047.2|3044.2|530
1720103100000|2024-07-04 14:25:00|3052.6|3050.6|3049.4|3046.4|3053.7|3050.9|3048.4|3045.4|415
1720103400000|2024-07-04 14:30:00|3049.2|3046.2|3047.8|3044.8|3049.2|3046.2|3045.5|3043.1|338
1720103700000|2024-07-04 14:35:00|3048|3045|3044.3|3042.3|3048.9|3046.3|3042.4|3040.4|340
1720104000000|2024-07-04 14:40:00|3044.5|3042.5|3044.9|3042.9|3047.4|3045.4|3043.3|3041|329
1720104300000|2024-07-04 14:45:00|3045|3043|3044.3|3042.3|3049.1|3046.9|3043.8|3041.8|369
1720104600000|2024-07-04 14:50:00|3044.5|3042.5|3039|3037|3045.7|3043.2|3038.2|3035.7|549
1720104900000|2024-07-04 14:55:00|3038.9|3036.9|3038.9|3036.9|3042|3040|3037.3|3034.9|481
1720105200000|2024-07-04 15:00:00|3038.7|3036.7|3035.6|3033.6|3040.4|3038.4|3035.6|3033.1|453
1720105500000|2024-07-04 15:05:00|3035.4|3033.4|3040.1|3038.1|3041.1|3038.9|3034.8|3032.4|551
1720105800000|2024-07-04 15:10:00|3040|3038|3042|3040|3043.4|3041.4|3039.5|3037.5|356
1720106100000|2024-07-04 15:15:00|3042.1|3040.1|3042.8|3039.8|3043.3|3041|3040.5|3038.3|369
1720106400000|2024-07-04 15:20:00|3042.9|3039.9|3038|3036|3043.1|3040.8|3036.3|3034.3|609
1720106700000|2024-07-04 15:25:00|3037.9|3035.9|3039.8|3037.8|3041.1|3039.1|3035.7|3033.7|423
1720107000000|2024-07-04 15:30:00|3040.1|3037.1|3042.2|3040.2|3042.9|3040.6|3039.3|3037.1|262
1720107300000|2024-07-04 15:35:00|3042.3|3040.3|3042.2|3040.2|3043.8|3041.4|3041.1|3039.1|279
1720107600000|2024-07-04 15:40:00|3042.3|3040.3|3042.4|3040.4|3044.4|3042.4|3041.6|3039.6|244
1720107900000|2024-07-04 15:45:00|3042.5|3040.5|3042.3|3040.3|3043.4|3040.9|3040.6|3038.6|277
1720108200000|2024-07-04 15:50:00|3042.4|3040.4|3044.2|3042.2|3045|3042.8|3042.1|3039.7|158
1720108500000|2024-07-04 15:55:00|3044.3|3042.3|3042|3040|3044.3|3042.3|3041.7|3039.2|184
1720108800000|2024-07-04 16:00:00|3041.9|3039.9|3040.9|3038.9|3043.1|3041|3040.9|3038.4|162
1720109100000|2024-07-04 16:05:00|3041|3039|3040.4|3038.4|3041.6|3039.4|3039.2|3037.2|170
1720109400000|2024-07-04 16:10:00|3040.2|3038.2|3040.8|3037.8|3041.5|3039|3039.6|3037.6|216
1720109700000|2024-07-04 16:15:00|3040.2|3038.2|3041.8|3039.8|3042.6|3040.1|3039.5|3037.3|112
1720110000000|2024-07-04 16:20:00|3041.6|3039.6|3042.8|3039.8|3043|3040.8|3041.2|3038.9|200
1720110300000|2024-07-04 16:25:00|3042.5|3040.5|3041.8|3039.8|3043.6|3041.1|3041.6|3039.4|131
1720110600000|2024-07-04 16:30:00|3041.7|3039.7|3042.1|3040.1|3043|3040.6|3040.9|3038.4|102
1720110900000|2024-07-04 16:35:00|3042.3|3040.3|3042.1|3040.1|3043.7|3041.2|3041.9|3039.7|80
1720111200000|2024-07-04 16:40:00|3042.5|3039.5|3041.7|3038.7|3042.8|3040.5|3040.5|3038.2|87
1720111500000|2024-07-04 16:45:00|3041.8|3038.8|3041.7|3039.7|3042.4|3040|3041.5|3038.7|61
1720111800000|2024-07-04 16:50:00|3041.8|3039.8|3041.7|3039.7|3043.2|3040.9|3041.7|3039.3|96
1720112100000|2024-07-04 16:55:00|3041.8|3039.8|3045.5|3042.5|3045.8|3043.1|3041.5|3039.3|168
1720112400000|2024-07-04 17:00:00|3045.3|3042.3|3044.1|3042.1|3045.7|3043.1|3044.1|3041.1|93
1720112700000|2024-07-04 17:05:00|3044.2|3042.2|3043.1|3041.1|3044.6|3042.3|3043.1|3041|62
1720113000000|2024-07-04 17:10:00|3043.7|3040.7|3041.7|3039.7|3043.8|3041.5|3041.3|3038.7|141
1720113300000|2024-07-04 17:15:00|3042.3|3039.3|3039.7|3037.7|3042.4|3039.4|3038.6|3036.5|130
1720113600000|2024-07-04 17:20:00|3039.5|3037.5|3040.4|3037.4|3040.9|3038.4|3039.2|3037.2|63
1720113900000|2024-07-04 17:25:00|3040.5|3037.5|3040.3|3038.3|3041.6|3039.1|3039.8|3037.3|64
1720114200000|2024-07-04 17:30:00|3040.6|3038.6|3040.7|3038.7|3041.4|3039|3039.9|3037.6|49
1720114500000|2024-07-04 17:35:00|3040.8|3038.8|3041.1|3038.1|3041.3|3038.8|3040.3|3038|31
1720114800000|2024-07-04 17:40:00|3041.2|3038.2|3040.5|3038.5|3041.6|3039.1|3040.5|3038.1|39
1720115100000|2024-07-04 17:45:00|3040.4|3038.4|3040.2|3038.2|3041.2|3038.6|3039.8|3037.7|53
1720115400000|2024-07-04 17:50:00|3040.3|3038.3|3039.2|3037.2|3040.9|3038.3|3039.2|3037.2|23
1720115700000|2024-07-04 17:55:00|3039.3|3037.3|3040.2|3038.2|3041.3|3038.8|3039.2|3037.2|68
1720116000000|2024-07-04 18:00:00|3040.3|3038.3|3039.8|3037.8|3040.9|3038.6|3039.7|3037.5|43
1720116300000|2024-07-04 18:05:00|3039.9|3037.9|3040.9|3037.9|3041|3038.2|3039.5|3037.2|30
1720116600000|2024-07-04 18:10:00|3041|3038|3041.6|3038.6|3041.8|3039.1|3040.4|3037.4|45
1720116900000|2024-07-04 18:15:00|3041.5|3038.5|3041.6|3038.6|3041.8|3039|3040.7|3037.8|65
1720117200000|2024-07-04 18:20:00|3041.7|3038.7|3041.6|3038.6|3041.9|3039.1|3040.4|3038|45
1720117500000|2024-07-04 18:25:00|3040.8|3038.8|3042.1|3039.1|3042.4|3039.4|3040.3|3037.9|98
1720130700000|2024-07-04 22:05:00|3038.8|3035.8|3040.6|3037.6|3041.3|3038.6|3038.1|3035.6|80
1720131000000|2024-07-04 22:10:00|3040.3|3037.3|3039.4|3037.4|3040.7|3037.9|3039.4|3036.8|65
1720131300000|2024-07-04 22:15:00|3039.5|3037.5|3039.9|3036.9|3040.7|3038|3039.2|3036.7|101
1720131600000|2024-07-04 22:20:00|3039.3|3037.3|3039.1|3036.1|3039.9|3037.4|3038.4|3036|133
1720131900000|2024-07-04 22:25:00|3039|3036|3039.1|3036.1|3039.6|3036.8|3038|3035.6|144
1720132200000|2024-07-04 22:30:00|3039|3036|3040.4|3037.4|3040.4|3037.6|3038.5|3035.7|189
1720132500000|2024-07-04 22:35:00|3039.4|3036.8|3040.1|3037.1|3040.7|3037.9|3038.4|3035.9|191
1720132800000|2024-07-04 22:40:00|3040|3037|3040.1|3037.1|3040.4|3037.8|3039|3036.3|125
1720133100000|2024-07-04 22:45:00|3040|3037|3040|3038|3040.9|3038.3|3038.9|3036.4|165
1720133400000|2024-07-04 22:50:00|3040.6|3037.6|3040.7|3037.7|3040.7|3038|3039.2|3036.7|78
1720133700000|2024-07-04 22:55:00|3040.5|3037.5|3040|3038|3040.9|3038.2|3039.2|3036.7|87
1720134000000|2024-07-04 23:00:00|3039.9|3037.9|3039.8|3036.8|3040.6|3037.9|3039.3|3036.3|68
1720134300000|2024-07-04 23:05:00|3039.7|3036.7|3039.3|3037.3|3040.1|3037.4|3039|3036.5|56
1720134600000|2024-07-04 23:10:00|3039.4|3037.4|3039.4|3037.4|3040.3|3037.8|3039.2|3036.7|82
1720134900000|2024-07-04 23:15:00|3039.9|3036.9|3039.8|3037.8|3040.5|3037.8|3039.3|3036.8|63
1720135200000|2024-07-04 23:20:00|3039.9|3037.9|3038|3036|3040.4|3037.9|3038|3035.2|87
1720135500000|2024-07-04 23:25:00|3038.7|3035.7|3038.3|3035.3|3039.2|3036.7|3037.9|3035.2|43
1720135800000|2024-07-04 23:30:00|3038.2|3035.2|3037.6|3034.6|3038.2|3035.2|3037.4|3034.4|59
1720136100000|2024-07-04 23:35:00|3037.7|3034.7|3036.9|3033.9|3038.1|3035.4|3036.8|3033.8|76
1720136400000|2024-07-04 23:40:00|3037|3034|3037.8|3034.8|3037.9|3034.9|3036.5|3033.5|93
1720136700000|2024-07-04 23:45:00|3037.6|3034.6|3038.6|3035.6|3039.3|3036.3|3037.4|3034.5|111
1720137000000|2024-07-04 23:50:00|3038.5|3035.5|3038.5|3035.5|3039|3036.2|3037.9|3034.9|121
1720137300000|2024-07-04 23:55:00|3038.4|3035.4|3038.2|3036.2|3038.7|3036.2|3038|3035|41
1720137600000|2024-07-05 00:00:00|3038.8|3035.8|3037.4|3034.4|3038.9|3035.9|3037.1|3034.3|143
1720137900000|2024-07-05 00:05:00|3037.3|3034.3|3041.1|3039.1|3041.8|3039.4|3036.8|3034.3|114
1720138200000|2024-07-05 00:10:00|3041.8|3038.8|3042.1|3040.1|3043.9|3041.4|3041|3038|161
1720138500000|2024-07-05 00:15:00|3042.2|3040.2|3043.1|3040.1|3045.2|3042.2|3042|3039.1|156
1720138800000|2024-07-05 00:20:00|3043|3040|3043.2|3040.2|3043.2|3040.2|3041.8|3039|122
1720139100000|2024-07-05 00:25:00|3043.3|3040.3|3043.6|3040.6|3044.1|3041.1|3042.4|3039.4|107
1720139400000|2024-07-05 00:30:00|3043.5|3040.5|3045.5|3042.5|3046|3043|3043.1|3040.1|190
1720139700000|2024-07-05 00:35:00|3045.6|3042.6|3047.2|3044.2|3047.5|3045|3045.2|3042.2|144
1720140000000|2024-07-05 00:40:00|3047.3|3044.3|3046.8|3043.8|3048.4|3045.7|3046.3|3043.5|122
1720140300000|2024-07-05 00:45:00|3046.3|3044.3|3046.2|3044.2|3048|3046|3045.9|3043.4|149
1720140600000|2024-07-05 00:50:00|3046.1|3044.1|3046|3043|3046.5|3044.2|3044.6|3042.1|134
1720140900000|2024-07-05 00:55:00|3046.2|3043.2|3048.1|3045.1|3048.8|3046.2|3045.7|3042.7|167
1720141200000|2024-07-05 01:00:00|3048.2|3045.2|3052.1|3049.1|3056.6|3053.6|3048.2|3045.2|555
1720141500000|2024-07-05 01:05:00|3052.2|3049.2|3054.1|3051.1|3054.6|3052.1|3049.3|3046.6|478
1720141800000|2024-07-05 01:10:00|3054.2|3051.2|3054.3|3051.3|3056.3|3053.9|3053.1|3050.6|528
1720142100000|2024-07-05 01:15:00|3054.4|3051.4|3053.6|3050.6|3056.2|3053.6|3052.5|3049.7|586
1720142400000|2024-07-05 01:20:00|3053.7|3050.7|3043.5|3041.5|3054.4|3051.7|3041.3|3039|570
1720142700000|2024-07-05 01:25:00|3044|3041|3046.8|3043.8|3048.1|3045.3|3042.1|3039.6|482
1720143000000|2024-07-05 01:30:00|3046.9|3043.9|3045.4|3042.4|3048.5|3045.5|3043.6|3040.6|582
1720143300000|2024-07-05 01:35:00|3045.6|3042.6|3046.1|3043.1|3046.6|3043.7|3043.1|3040.5|476
1720143600000|2024-07-05 01:40:00|3046.2|3043.2|3049.6|3046.6|3050.1|3047.4|3044.8|3042|468
1720143900000|2024-07-05 01:45:00|3049.5|3046.5|3048.5|3045.5|3050.7|3047.7|3047.3|3044.6|512
1720144200000|2024-07-05 01:50:00|3048.4|3045.4|3051.2|3048.2|3052.6|3049.6|3046.8|3044|523
1720144500000|2024-07-05 01:55:00|3051.1|3048.1|3051.1|3048.1|3053.7|3050.7|3050.3|3047.3|417
1720144800000|2024-07-05 02:00:00|3051.4|3048.4|3056.6|3053.6|3057.8|3054.8|3049.7|3046.9|418
1720145100000|2024-07-05 02:05:00|3056.4|3053.4|3057.6|3054.6|3058.7|3055.7|3054.6|3051.6|449
1720145400000|2024-07-05 02:10:00|3057.7|3054.7|3055.7|3052.7|3058.1|3055.1|3054.5|3051.5|402
1720145700000|2024-07-05 02:15:00|3055.8|3052.8|3056.6|3053.6|3056.8|3053.8|3055.5|3052.5|212
1720146000000|2024-07-05 02:20:00|3056.5|3053.5|3058.4|3055.4|3059.2|3056.2|3055.5|3053|199
1720146300000|2024-07-05 02:25:00|3058.3|3055.3|3059.8|3056.8|3060.6|3057.6|3058.1|3055.1|193
1720146600000|2024-07-05 02:30:00|3060.1|3057.1|3057.5|3054.5|3060.8|3057.8|3056.8|3053.8|481
1720146900000|2024-07-05 02:35:00|3057.4|3054.4|3059.7|3056.7|3060.3|3057.3|3055.9|3052.9|424
1720147200000|2024-07-05 02:40:00|3059.6|3056.6|3058.1|3055.1|3062|3059.2|3057.5|3054.5|504
1720147500000|2024-07-05 02:45:00|3058|3055|3055|3052|3058.3|3055.7|3053.7|3051|473
1720147800000|2024-07-05 02:50:00|3054.9|3051.9|3056.7|3053.7|3058.9|3055.9|3054.2|3051.7|433
1720148100000|2024-07-05 02:55:00|3056.8|3053.8|3052.7|3049.7|3057.4|3054.5|3052|3049.5|385
1720148400000|2024-07-05 03:00:00|3052.6|3049.6|3054.4|3052.4|3056.2|3053.3|3051.9|3048.9|405
1720148700000|2024-07-05 03:05:00|3055|3052|3054.6|3051.6|3057.7|3055|3054.1|3051.3|353
1720149000000|2024-07-05 03:10:00|3054.5|3051.5|3052.5|3049.5|3056.2|3053.2|3050.7|3048.2|406
1720149300000|2024-07-05 03:15:00|3052.3|3049.3|3053.7|3050.7|3054.3|3051.5|3050.5|3047.8|410
1720149600000|2024-07-05 03:20:00|3053.9|3050.9|3053|3050|3055.3|3052.3|3052.4|3049.6|524
1720149900000|2024-07-05 03:25:00|3052.9|3049.9|3052.7|3049.7|3053.4|3050.5|3049.7|3047.3|586
1720150200000|2024-07-05 03:30:00|3052.8|3049.8|3051.2|3048.2|3052.8|3050|3049.7|3047.3|275
1720150500000|2024-07-05 03:35:00|3051.1|3048.1|3051.8|3049.8|3053.5|3050.8|3050.6|3047.7|198
1720150800000|2024-07-05 03:40:00|3052.4|3049.4|3053.3|3050.3|3053.9|3051.1|3051.1|3048.6|152
1720151100000|2024-07-05 03:45:00|3053.2|3050.2|3052.9|3049.9|3053.4|3050.5|3051.3|3048.6|207
1720151400000|2024-07-05 03:50:00|3052.8|3049.8|3054.3|3051.3|3055.4|3052.7|3052.3|3049.7|181
1720151700000|2024-07-05 03:55:00|3054.2|3051.2|3056.4|3053.4|3056.8|3054.1|3054|3051.1|138
1720152000000|2024-07-05 04:00:00|3056.1|3053.1|3056.6|3053.6|3057.3|3054.7|3055.5|3052.7|191
1720152300000|2024-07-05 04:05:00|3056.5|3053.5|3057.1|3054.1|3058.3|3055.3|3056.2|3053.4|160
1720152600000|2024-07-05 04:10:00|3057.3|3054.3|3057.3|3054.3|3058.5|3055.7|3056.7|3053.9|149
1720152900000|2024-07-05 04:15:00|3057.2|3054.2|3056.7|3053.7|3057.4|3054.4|3055.7|3053|144
1720153200000|2024-07-05 04:20:00|3056.6|3053.6|3056.1|3053.1|3057.2|3054.3|3055.3|3052.6|144
1720153500000|2024-07-05 04:25:00|3056|3053|3057.8|3054.8|3059|3056.5|3055.7|3053|186
1720153800000|2024-07-05 04:30:00|3057.9|3054.9|3057.2|3054.2|3058.3|3055.8|3055.7|3052.8|175
1720154100000|2024-07-05 04:35:00|3057.1|3054.1|3056.6|3053.6|3057.4|3054.7|3055.7|3053.2|151
1720154400000|2024-07-05 04:40:00|3056.8|3053.8|3056.2|3053.2|3057.3|3054.7|3055.3|3053|140
1720154700000|2024-07-05 04:45:00|3056.3|3053.3|3056.8|3053.8|3056.9|3054.3|3055.3|3052.8|128
1720155000000|2024-07-05 04:50:00|3056.9|3053.9|3059|3057|3059.8|3057.2|3056|3053.3|203
1720155300000|2024-07-05 04:55:00|3059.4|3056.4|3060.6|3057.6|3060.6|3058.1|3057.9|3055.3|166
1720155600000|2024-07-05 05:00:00|3060.4|3057.4|3059.2|3056.2|3061.6|3058.6|3058.8|3055.8|189
1720155900000|2024-07-05 05:05:00|3059.1|3056.1|3057.8|3054.8|3059.3|3056.6|3057|3054.5|163
1720156200000|2024-07-05 05:10:00|3057.7|3054.7|3058|3055|3058|3055|3055.9|3053.4|166
1720156500000|2024-07-05 05:15:00|3057.9|3054.9|3056.6|3053.6|3059.3|3056.9|3056.5|3053.5|134
1720156800000|2024-07-05 05:20:00|3056.5|3053.5|3055.5|3053.5|3056.7|3053.9|3053.9|3051.2|188
1720157100000|2024-07-05 05:25:00|3055.7|3053.7|3053.1|3051.1|3056.3|3053.8|3053|3051|138
1720157400000|2024-07-05 05:30:00|3053.2|3051.2|3055.9|3053.9|3058.2|3055.7|3053.1|3051.1|615
1720157700000|2024-07-05 05:35:00|3055.8|3053.8|3056.2|3054.2|3057.1|3055.1|3054.5|3052.1|413
1720158000000|2024-07-05 05:40:00|3056.3|3054.3|3054.5|3052.5|3058|3055.9|3053|3050.5|356
1720158300000|2024-07-05 05:45:00|3054.4|3052.4|3059.8|3057.8|3060.2|3057.9|3054.3|3052.3|387
1720158600000|2024-07-05 05:50:00|3059.7|3057.7|3061.6|3059.6|3064.5|3062.2|3059.3|3056.9|485
1720158900000|2024-07-05 05:55:00|3061.7|3059.7|3063.9|3060.9|3065|3062.5|3061.5|3059.3|457
1720159200000|2024-07-05 06:00:00|3063.4|3061.4|3066.7|3063.7|3067|3064.6|3062.3|3060.3|494
1720159500000|2024-07-05 06:05:00|3066.5|3063.5|3069.4|3067.4|3071.3|3068.3|3065.6|3062.6|704
1720159800000|2024-07-05 06:10:00|3069.3|3067.3|3065.9|3063.9|3069.7|3067.5|3064.9|3062.4|665
1720160100000|2024-07-05 06:15:00|3065.6|3063.6|3063.8|3061.8|3066.2|3063.8|3062.2|3060.1|523
1720160400000|2024-07-05 06:20:00|3063.9|3061.9|3062.8|3060.8|3064.7|3061.9|3059.9|3057.2|469
1720160700000|2024-07-05 06:25:00|3062.7|3060.7|3060|3058|3063.5|3061.2|3059.3|3057.2|455
1720161000000|2024-07-05 06:30:00|3060.2|3058.2|3061.3|3059.3|3062.1|3060.1|3059|3056.3|459
1720161300000|2024-07-05 06:35:00|3061.4|3059.4|3061.1|3059.1|3062.6|3060.3|3060.2|3058.2|375
1720161600000|2024-07-05 06:40:00|3061|3059|3059|3057|3062.2|3060|3058.9|3056.5|351
1720161900000|2024-07-05 06:45:00|3058.9|3056.9|3058.6|3056.6|3060.3|3058.3|3057.1|3054.9|428
1720162200000|2024-07-05 06:50:00|3058.7|3056.7|3059.1|3057.1|3061|3059|3058.4|3056.2|449
1720162500000|2024-07-05 06:55:00|3059|3057|3059.6|3057.6|3060.9|3058.6|3058.2|3056.2|423
1720162800000|2024-07-05 07:00:00|3059.8|3057.8|3061|3059|3061.3|3059.3|3056.6|3054.6|435
1720163100000|2024-07-05 07:05:00|3061.2|3059.2|3062.7|3060.7|3063.1|3061.1|3060.4|3057.9|258
1720163400000|2024-07-05 07:10:00|3062.6|3060.6|3062.8|3060.8|3064.5|3062.5|3061.9|3059.9|263
1720163700000|2024-07-05 07:15:00|3063|3061|3058|3056|3063.4|3061.4|3057.6|3055.6|293
1720164000000|2024-07-05 07:20:00|3057.9|3055.9|3053.9|3051.9|3059.4|3057.4|3051.8|3049.5|403
1720164300000|2024-07-05 07:25:00|3053.3|3051.3|3056|3054|3056.1|3054.1|3052.8|3050.8|271
1720164600000|2024-07-05 07:30:00|3056.1|3054.1|3057|3055|3058.1|3055.8|3055.7|3053.7|262
1720164900000|2024-07-05 07:35:00|3057.1|3055.1|3061.2|3059.2|3061.2|3059.2|3056.6|3054.6|301
1720165200000|2024-07-05 07:40:00|3060.9|3058.9|3062.3|3060.3|3064.5|3062.5|3059.8|3057.5|321
1720165500000|2024-07-05 07:45:00|3062.5|3060.5|3060.9|3058.9|3064.8|3062.4|3060.6|3058.1|401
1720165800000|2024-07-05 07:50:00|3060.8|3058.8|3061.9|3059.9|3062.9|3060.3|3060|3057.6|436
1720166100000|2024-07-05 07:55:00|3062|3060|3060|3058|3062.3|3060|3058.7|3056.4|271
1720166400000|2024-07-05 08:00:00|3059.9|3057.9|3061.3|3059.3|3063|3061|3057|3054.9|425
1720166700000|2024-07-05 08:05:00|3061.4|3059.4|3062.6|3060.6|3063.1|3061.1|3060.4|3058|302
1720167000000|2024-07-05 08:10:00|3062.7|3060.7|3062.4|3060.4|3063.9|3061.4|3060.4|3058.3|267
1720167300000|2024-07-05 08:15:00|3062.3|3060.3|3059.6|3057.6|3063.8|3061.1|3059|3057|350
1720167600000|2024-07-05 08:20:00|3059.5|3057.5|3060.6|3058.6|3061.9|3059.9|3058.4|3056.4|295
1720167900000|2024-07-05 08:25:00|3060.5|3058.5|3058.8|3056.8|3062.1|3059.5|3058.1|3055.6|249
1720168200000|2024-07-05 08:30:00|3058.6|3056.6|3058.7|3056.7|3060.6|3058.1|3058.1|3056.1|254
1720168500000|2024-07-05 08:35:00|3058.8|3056.8|3059.4|3057.4|3060.1|3058.1|3058.4|3056.4|250
1720168800000|2024-07-05 08:40:00|3059.5|3057.5|3061.1|3059.1|3062.3|3060|3058.7|3056.7|236
1720169100000|2024-07-05 08:45:00|3061|3059|3059.9|3057.9|3061.9|3059.7|3059.3|3057.3|271
1720169400000|2024-07-05 08:50:00|3059.8|3057.8|3057.9|3055.9|3060.4|3058.4|3057.8|3055.8|178
1720169700000|2024-07-05 08:55:00|3057.8|3055.8|3057.9|3055.9|3059.6|3057.5|3057.2|3054.7|320
1720170000000|2024-07-05 09:00:00|3058|3056|3060|3058|3060.8|3058.8|3058|3056|180
1720170300000|2024-07-05 09:05:00|3059.9|3057.9|3058.6|3055.6|3061|3059|3057.9|3055.6|233
1720170600000|2024-07-05 09:10:00|3058.7|3055.7|3058.1|3056.1|3060|3058|3057.7|3055.6|224
1720170900000|2024-07-05 09:15:00|3058.2|3056.2|3056.4|3054.4|3058.4|3056.4|3055.8|3053.8|239
1720171200000|2024-07-05 09:20:00|3056.5|3054.5|3055.3|3053.3|3056.9|3054.9|3054.1|3052.1|209
1720171500000|2024-07-05 09:25:00|3055.4|3053.4|3054.8|3052.8|3056.4|3054.4|3054.4|3052.4|242
1720171800000|2024-07-05 09:30:00|3054.9|3052.9|3053.3|3051.3|3055.1|3053.1|3052.7|3050.7|270
1720172100000|2024-07-05 09:35:00|3053.4|3051.4|3055.5|3053.5|3055.6|3053.5|3053.3|3051.3|264
1720172400000|2024-07-05 09:40:00|3055.4|3053.4|3056.2|3054.2|3056.4|3054.4|3054.7|3052.7|226
1720172700000|2024-07-05 09:45:00|3056.1|3054.1|3055.9|3053.9|3056.8|3054.8|3055.4|3053.4|192
1720173000000|2024-07-05 09:50:00|3055.8|3053.8|3054.5|3052.5|3056.5|3054.5|3053.8|3051.3|219
1720173300000|2024-07-05 09:55:00|3054.4|3052.4|3055|3053|3056.6|3054.6|3054.4|3052.4|212
1720173600000|2024-07-05 10:00:00|3054.8|3052.8|3056.3|3054.3|3056.7|3054.7|3053.3|3051.2|291
1720173900000|2024-07-05 10:05:00|3056.4|3054.4|3054.7|3052.7|3056.5|3054.5|3053.6|3051.6|238
1720174200000|2024-07-05 10:10:00|3054.6|3052.6|3053.7|3051.7|3055.3|3053.3|3053.3|3051.3|225
1720174500000|2024-07-05 10:15:00|3053.8|3051.8|3054.1|3052.1|3055.7|3053.7|3053.2|3051.2|247
1720174800000|2024-07-05 10:20:00|3054.2|3052.2|3053.5|3051.5|3055.2|3053.2|3053.2|3051.2|284
1720175100000|2024-07-05 10:25:00|3053.4|3051.4|3058.4|3056.4|3058.5|3056.5|3053.4|3051.4|295
1720175400000|2024-07-05 10:30:00|3058.5|3056.5|3061.7|3059.7|3062.6|3060.4|3057.7|3055.1|308
1720175700000|2024-07-05 10:35:00|3061.6|3059.6|3063.5|3061.5|3065.2|3063.2|3060.9|3058.4|276
1720176000000|2024-07-05 10:40:00|3063.6|3061.6|3062.1|3060.1|3064|3062|3060.5|3058.5|300
1720176300000|2024-07-05 10:45:00|3061.9|3059.9|3062|3060|3063.9|3061.9|3061.1|3058.5|235
1720176600000|2024-07-05 10:50:00|3062.1|3060.1|3061.8|3059.8|3062.7|3060.7|3060.7|3058.5|235
1720176900000|2024-07-05 10:55:00|3062|3060|3061.6|3059.6|3062.7|3060|3060|3057.9|219
1720177200000|2024-07-05 11:00:00|3061.7|3059.7|3059.8|3056.8|3062.9|3060.5|3059.2|3056.5|351
1720177500000|2024-07-05 11:05:00|3059.4|3056.4|3059.4|3057.4|3061|3058.5|3057.6|3054.6|334
1720177800000|2024-07-05 11:10:00|3059.5|3057.5|3060.5|3058.5|3061|3058.7|3058|3055.5|239
1720178100000|2024-07-05 11:15:00|3060.3|3058.3|3060.2|3058.2|3060.9|3058.9|3059.1|3057.1|235
1720178400000|2024-07-05 11:20:00|3060.4|3058.4|3058.4|3055.4|3060.7|3058.7|3056.7|3054.6|284
1720178700000|2024-07-05 11:25:00|3058.7|3055.7|3062.6|3060.6|3063.3|3060.9|3058.1|3055.7|304
1720179000000|2024-07-05 11:30:00|3062.9|3060.9|3061.2|3059.2|3063.8|3061.8|3060.4|3057.7|301
1720179300000|2024-07-05 11:35:00|3061.1|3059.1|3057.7|3055.7|3061.7|3059.7|3057.7|3055.6|303
1720179600000|2024-07-05 11:40:00|3057.9|3055.9|3059.9|3057.9|3061.2|3058.9|3055.8|3053.7|375
1720179900000|2024-07-05 11:45:00|3059.8|3057.8|3059.2|3057.2|3061|3059|3058.5|3056.4|429
1720180200000|2024-07-05 11:50:00|3059.3|3057.3|3060.9|3058.9|3062.5|3060.5|3059.1|3057.1|290
1720180500000|2024-07-05 11:55:00|3061|3059|3062.9|3060.9|3063.7|3061.4|3060.4|3058.1|330
1720180800000|2024-07-05 12:00:00|3062.8|3060.8|3064.9|3061.9|3066.5|3064|3062.8|3060.5|510
1720181100000|2024-07-05 12:05:00|3064.8|3061.8|3068.5|3065.5|3068.5|3066.3|3063.2|3061.2|503
1720181400000|2024-07-05 12:10:00|3068.2|3065.2|3068.3|3065.3|3069.7|3067.7|3065.4|3062.8|498
1720181700000|2024-07-05 12:15:00|3067.9|3065.9|3066.9|3064.9|3069.8|3067.8|3065.8|3063.5|586
1720182000000|2024-07-05 12:20:00|3067|3065|3065.2|3062.2|3068.3|3066.3|3064.7|3062|520
1720182300000|2024-07-05 12:25:00|3064.4|3062.4|3065.1|3059.2|3066.7|3063.7|3062|3057.2|610
1720182600000|2024-07-05 12:30:00|3062.9|3059|3065.6|3063.6|3079.2|3076.3|3017.5|3008.5|1371
1720182900000|2024-07-05 12:35:00|3065.8|3062.8|3052.3|3050.3|3068.6|3066.5|3049.2|3046.7|1368
1720183200000|2024-07-05 12:40:00|3052|3050|3070|3068|3072.5|3069.7|3050.4|3048|1550
1720183500000|2024-07-05 12:45:00|3070.2|3068.2|3062.3|3060.3|3071.3|3069|3061.3|3058.3|1494
1720183800000|2024-07-05 12:50:00|3063.1|3060.1|3066|3064|3067.4|3064.6|3058.9|3056.1|1257
1720184100000|2024-07-05 12:55:00|3066.2|3064.2|3075.4|3073.4|3081.7|3079.7|3066.2|3064.2|1306
1720184400000|2024-07-05 13:00:00|3075.7|3073.7|3068.2|3066.2|3078.7|3076.7|3062.9|3060.9|1599
1720184700000|2024-07-05 13:05:00|3068.7|3066.7|3085.3|3083.3|3089.8|3084.1|3065.8|3063.8|1476
1720185000000|2024-07-05 13:10:00|3084.9|3082.9|3091.3|3089.3|3095.3|3093|3082.8|3080.5|1402
1720185300000|2024-07-05 13:15:00|3091.2|3089.2|3083.7|3081.7|3092|3089.4|3082.4|3080.4|1275
1720185600000|2024-07-05 13:20:00|3083.8|3081.8|3077.5|3075.5|3084.6|3082.6|3067.6|3065.2|1356
1720185900000|2024-07-05 13:25:00|3077.4|3075.4|3083.8|3081.8|3086.4|3083.8|3075.6|3073.4|1136
1720186200000|2024-07-05 13:30:00|3083.1|3081.1|3091.4|3088.4|3095.9|3093.8|3083.1|3080.6|1398
1720186500000|2024-07-05 13:35:00|3091.3|3089.3|3087.8|3084.8|3094.9|3092.3|3085.8|3083|1241
1720186800000|2024-07-05 13:40:00|3088.1|3085.1|3098.1|3095.1|3101.4|3099.4|3086.3|3083.6|1265
1720187100000|2024-07-05 13:45:00|3098.3|3095.3|3090.8|3087.8|3101.2|3098.2|3084.7|3082.1|1270
1720187400000|2024-07-05 13:50:00|3090.9|3087.9|3086.7|3084.7|3094.1|3091.6|3083.6|3081.6|1247
1720187700000|2024-07-05 13:55:00|3086.6|3084.6|3094.7|3091.7|3096.6|3094.4|3082.4|3079.6|1184
1720188000000|2024-07-05 14:00:00|3094.3|3092.3|3087.3|3085.3|3097.7|3095.7|3086|3084|1203
1720188300000|2024-07-05 14:05:00|3087.2|3085.2|3082.3|3080.3|3089.5|3087.5|3078.4|3076.1|1270
1720188600000|2024-07-05 14:10:00|3082.1|3080.1|3084.3|3082.3|3087.2|3085.2|3076.6|3074.6|1096
1720188900000|2024-07-05 14:15:00|3083.9|3081.9|3086.6|3084.6|3087.3|3085.3|3079.3|3077|1106
1720189200000|2024-07-05 14:20:00|3086.7|3084.7|3088.7|3086.7|3089.9|3087.9|3084.2|3082.2|965
1720189500000|2024-07-05 14:25:00|3088.8|3086.8|3088.6|3086.6|3093.4|3091.4|3087.1|3085.1|852
1720189800000|2024-07-05 14:30:00|3088.9|3086.9|3099.6|3097.6|3102.6|3100.6|3087.8|3085.8|973
1720190100000|2024-07-05 14:35:00|3099.2|3097.2|3106.2|3103.2|3107.2|3104.7|3098.1|3095.1|1016
1720190400000|2024-07-05 14:40:00|3105.5|3103.5|3110.5|3108.5|3112.1|3110.1|3102.5|3099.9|1056
1720190700000|2024-07-05 14:45:00|3110.6|3108.6|3109.6|3107.6|3112.9|3110.5|3107.4|3104.8|1088
1720191000000|2024-07-05 14:50:00|3109.8|3107.8|3111.1|3109.1|3113.8|3111.3|3107|3105|1018
1720191300000|2024-07-05 14:55:00|3111.3|3109.3|3104.5|3102.5|3112|3110|3103.5|3101.5|900
1720191600000|2024-07-05 15:00:00|3104.7|3102.7|3103.8|3101.8|3105.7|3103.7|3099.9|3097.9|898
1720191900000|2024-07-05 15:05:00|3103.5|3101.5|3114.7|3112.7|3116.2|3114.2|3102.3|3100.3|883
1720192200000|2024-07-05 15:10:00|3114.6|3112.6|3117.3|3115.3|3119.9|3117.9|3112.9|3110.8|961
1720192500000|2024-07-05 15:15:00|3117.4|3115.4|3120.1|3118.1|3122.6|3120.6|3116.9|3114.9|1007
1720192800000|2024-07-05 15:20:00|3120.2|3118.2|3115.3|3113.3|3121.2|3119.2|3114.3|3112.3|966
1720193100000|2024-07-05 15:25:00|3115.4|3113.4|3117.8|3115.8|3121|3118.8|3113.4|3110.9|886
1720193400000|2024-07-05 15:30:00|3117.9|3115.9|3123.8|3121.8|3125.2|3123.2|3116.5|3114.3|786
1720193700000|2024-07-05 15:35:00|3123.7|3121.7|3121|3119|3124.2|3122.2|3119.8|3117.8|740
1720194000000|2024-07-05 15:40:00|3121.1|3119.1|3121.7|3119.7|3124.3|3122.3|3120.2|3118.2|653
1720194300000|2024-07-05 15:45:00|3121.6|3119.6|3127.1|3125.1|3129.2|3127.2|3121.6|3119.6|790
1720194600000|2024-07-05 15:50:00|3126.7|3124.7|3129|3127|3132.6|3130.6|3125.8|3123.8|852
1720194900000|2024-07-05 15:55:00|3128.9|3126.9|3139.9|3136.9|3140.6|3138.4|3128.6|3126.2|928
1720195200000|2024-07-05 16:00:00|3139.4|3137.4|3140.9|3138.9|3141.8|3139.8|3135.4|3133.4|838
1720195500000|2024-07-05 16:05:00|3140.8|3138.8|3139.6|3136.6|3141.6|3139.6|3138.2|3136.2|722
1720195800000|2024-07-05 16:10:00|3139.2|3137.2|3134.5|3132.5|3140|3138|3134.1|3132.1|653
1720196100000|2024-07-05 16:15:00|3134.4|3132.4|3136.1|3134.1|3137|3135|3133|3131|548
1720196400000|2024-07-05 16:20:00|3136.2|3134.2|3136.2|3134.2|3136.5|3134.5|3132.7|3130.2|569
1720196700000|2024-07-05 16:25:00|3136.4|3134.4|3138.2|3136.2|3139.2|3137.2|3136.2|3134.2|490
1720197000000|2024-07-05 16:30:00|3138.1|3136.1|3143.7|3141.7|3144.7|3142.7|3137.1|3135.1|720
1720197300000|2024-07-05 16:35:00|3143.6|3141.6|3144.4|3142.4|3147.6|3145.6|3142.9|3140.9|738
1720197600000|2024-07-05 16:40:00|3144.3|3142.3|3141.6|3139.6|3144.6|3142.6|3140.7|3138.7|641
1720197900000|2024-07-05 16:45:00|3141.5|3139.5|3143.6|3141.6|3143.9|3141.9|3140.7|3138.7|602
1720198200000|2024-07-05 16:50:00|3143.7|3141.7|3142.4|3140.4|3143.9|3141.9|3141.1|3139.1|447
1720198500000|2024-07-05 16:55:00|3142.2|3140.2|3147.2|3145.2|3147.7|3145.7|3142.2|3140.2|607
1720198800000|2024-07-05 17:00:00|3147.3|3145.3|3148|3146|3148.9|3146.9|3143.5|3141.5|604
1720199100000|2024-07-05 17:05:00|3147.9|3145.9|3148.1|3146.1|3150.3|3148.3|3146.8|3144.4|683
1720199400000|2024-07-05 17:10:00|3148|3146|3148.5|3146.5|3149.3|3147.3|3146.7|3144.7|463
1720199700000|2024-07-05 17:15:00|3148.3|3146.3|3134.8|3132.8|3148.3|3146.3|3131.7|3128.8|995
1720200000000|2024-07-05 17:20:00|3134.3|3132.3|3139.8|3137.8|3143.9|3141.3|3131.9|3129.9|791
1720200300000|2024-07-05 17:25:00|3139.9|3137.9|3140.7|3138.7|3142.2|3139.7|3136.1|3134.1|750
1720200600000|2024-07-05 17:30:00|3140.5|3138.5|3127.9|3125.9|3140.7|3138.6|3127.9|3125.9|654
1720200900000|2024-07-05 17:35:00|3128.1|3126.1|3125.2|3123.2|3131.6|3129.3|3123.6|3121.6|843
1720201200000|2024-07-05 17:40:00|3125.3|3123.3|3128.8|3126.8|3129.3|3127.3|3121.9|3119.9|655
1720201500000|2024-07-05 17:45:00|3128.9|3126.9|3125.4|3123.4|3131.9|3129.9|3124.5|3122.5|600
1720201800000|2024-07-05 17:50:00|3125.2|3123.2|3123.7|3121.7|3127|3124.7|3123.2|3121.2|402
1720202100000|2024-07-05 17:55:00|3123.6|3121.6|3124.3|3122.3|3125.2|3123.2|3119.8|3117.8|532
1720202400000|2024-07-05 18:00:00|3124.8|3122.8|3122.4|3120.4|3126.7|3124.7|3122.4|3120.4|467
1720202700000|2024-07-05 18:05:00|3122.6|3120.6|3126.7|3124.7|3127.3|3125.3|3121.8|3119.8|385
1720203000000|2024-07-05 18:10:00|3126.6|3124.6|3128|3126|3128.8|3126.8|3125.2|3123.2|389
1720203300000|2024-07-05 18:15:00|3128.1|3126.1|3133|3131|3134|3132|3128|3126|422
1720203600000|2024-07-05 18:20:00|3133.1|3131.1|3135.5|3133.5|3138.5|3136.5|3132.4|3130.4|480
1720203900000|2024-07-05 18:25:00|3135.8|3133.8|3136.6|3134.6|3140.5|3138.5|3135.3|3133.3|509
1720204200000|2024-07-05 18:30:00|3136.5|3134.5|3138.4|3136.4|3138.5|3136.5|3133.5|3131.5|335
1720204500000|2024-07-05 18:35:00|3138.3|3136.3|3135.1|3133.1|3138.8|3136.8|3134.6|3132.6|300
1720204800000|2024-07-05 18:40:00|3135.2|3133.2|3138.6|3136.6|3139.7|3137.7|3135.1|3133.1|278
1720205100000|2024-07-05 18:45:00|3138.7|3136.7|3138.4|3136.4|3139.4|3137.4|3138.1|3136.1|212
1720205400000|2024-07-05 18:50:00|3138.3|3136.3|3135.2|3133.2|3139.1|3137.1|3135.1|3133.1|243
1720205700000|2024-07-05 18:55:00|3135.1|3133.1|3135.6|3133.6|3137.2|3135.2|3134.7|3132.7|272
1720206000000|2024-07-05 19:00:00|3135.5|3133.5|3139.5|3137.5|3140|3138|3134.1|3132.1|283
1720206300000|2024-07-05 19:05:00|3139.6|3137.6|3138.6|3136.6|3139.8|3137.8|3135.8|3133.8|215
1720206600000|2024-07-05 19:10:00|3138.5|3136.5|3140|3138|3140.1|3138.1|3137.8|3135.8|187
1720206900000|2024-07-05 19:15:00|3139.9|3137.9|3138.9|3136.9|3140.1|3138.1|3138.1|3136.1|178
1720207200000|2024-07-05 19:20:00|3138.8|3136.8|3139.5|3137.5|3139.6|3137.6|3138.1|3136.1|167
1720207500000|2024-07-05 19:25:00|3139.4|3137.4|3137.6|3135.6|3140.5|3138.5|3137.4|3135.4|208
1720207800000|2024-07-05 19:30:00|3137.5|3135.5|3135.4|3132.4|3137.8|3135.8|3134.8|3132.1|314
1720208100000|2024-07-05 19:35:00|3135.3|3132.3|3135.3|3132.3|3136.6|3134|3134|3131.5|307
1720208400000|2024-07-05 19:40:00|3135.1|3132.1|3133.8|3130.8|3136.5|3133.6|3132.6|3130.6|287
1720208700000|2024-07-05 19:45:00|3133.9|3130.9|3131.8|3129.8|3134.5|3131.8|3131.6|3129|274
1720209000000|2024-07-05 19:50:00|3131.7|3129.7|3123.1|3120.1|3131.9|3129.8|3122.3|3119.7|539
1720209300000|2024-07-05 19:55:00|3123.2|3120.2|3122.7|3120.7|3124.4|3122.1|3120.5|3118|545
1720209600000|2024-07-05 20:00:00|3123|3120|3121.8|3118.8|3123.5|3120.5|3121|3118|256
1720209900000|2024-07-05 20:05:00|3121.9|3118.9|3123.5|3120.5|3124.4|3121.5|3121.9|3118.9|162
1720210200000|2024-07-05 20:10:00|3123.2|3120.2|3124.7|3121.7|3124.8|3121.8|3121.1|3118.3|123
1720210500000|2024-07-05 20:15:00|3124.5|3121.5|3123.2|3120.2|3124.6|3121.6|3122.8|3119.8|95
1720210800000|2024-07-05 20:20:00|3123.3|3120.3|3123.2|3120.2|3123.4|3120.6|3122.5|3119.6|86
1720211100000|2024-07-05 20:25:00|3123.3|3120.3|3123.3|3120.3|3123.4|3120.4|3122.2|3119.2|93
1720211400000|2024-07-05 20:30:00|3123.2|3120.2|3122.6|3119.6|3124.2|3121.2|3122.5|3119.5|85
1720211700000|2024-07-05 20:35:00|3122.4|3119.4|3124|3121|3124.3|3121.3|3122.2|3119.2|135
1720212000000|2024-07-05 20:40:00|3124.2|3121.2|3124.8|3121.8|3125|3122|3123.5|3120.5|151
1720212300000|2024-07-05 20:45:00|3124.7|3121.7|3124.1|3121.1|3125.1|3122.1|3122.8|3119.8|172
1720212600000|2024-07-05 20:50:00|3124|3121|3123|3120|3124.1|3121.1|3122.5|3119.5|101
1720212900000|2024-07-05 20:55:00|3122.9|3119.9|3123.6|3120.6|3124|3121|3122.1|3119.1|131
1720389600000|2024-07-07 22:00:00|3125.8|3116.8|3124.5|3121.5|3125.8|3121.9|3114.9|3105.9|252
1720389900000|2024-07-07 22:05:00|3124.7|3121.7|3126.2|3123.2|3127|3124|3124|3121|227
1720390200000|2024-07-07 22:10:00|3126.1|3123.1|3127.2|3124.2|3128.8|3125.8|3125.5|3122.5|145
1720390500000|2024-07-07 22:15:00|3127.1|3124.1|3123.2|3120.2|3127.1|3124.1|3122.3|3119.6|120
1720390800000|2024-07-07 22:20:00|3123.3|3120.3|3124.1|3121.1|3124.1|3121.1|3122|3119|85
1720391100000|2024-07-07 22:25:00|3124|3121|3119.9|3117.9|3124.5|3121.5|3119.9|3117|100
1720391400000|2024-07-07 22:30:00|3120|3118|3116.7|3113.7|3121.3|3118.3|3116.1|3113.4|152
1720391700000|2024-07-07 22:35:00|3116.8|3113.8|3114.4|3111.4|3116.8|3113.8|3112.7|3109.7|172
1720392000000|2024-07-07 22:40:00|3114.3|3111.3|3115.2|3112.2|3116.5|3113.5|3111.2|3108.2|127
1720392300000|2024-07-07 22:45:00|3115.1|3112.1|3114.4|3111.4|3115.8|3112.8|3111.9|3108.9|131
1720392600000|2024-07-07 22:50:00|3114.5|3111.5|3112.9|3109.9|3115.1|3112.2|3112.2|3109.2|115
1720392900000|2024-07-07 22:55:00|3112.8|3109.8|3112.4|3109.4|3114|3111|3111.2|3108.2|155
1720393200000|2024-07-07 23:00:00|3112.3|3110.3|3111.4|3109.4|3113.3|3110.3|3110.1|3107.1|176
1720393500000|2024-07-07 23:05:00|3111.3|3109.3|3112.9|3109.9|3112.9|3110.6|3110.8|3108.2|119
1720393800000|2024-07-07 23:10:00|3113|3110|3111.9|3109.9|3114.3|3111.8|3111.2|3108.8|142
1720394100000|2024-07-07 23:15:00|3111.7|3109.7|3114.6|3112.6|3115.6|3113.3|3111.7|3109.1|147
1720394400000|2024-07-07 23:20:00|3114.7|3112.7|3114.2|3111.2|3114.8|3112.8|3112.7|3109.7|102
1720394700000|2024-07-07 23:25:00|3114.3|3111.3|3114.2|3111.2|3115.5|3112.8|3113.4|3110.6|97
1720395000000|2024-07-07 23:30:00|3113.9|3111.9|3114.4|3111.4|3115.6|3112.6|3113.8|3111|126
1720395300000|2024-07-07 23:35:00|3114.5|3111.5|3113|3111|3114.7|3112.1|3112|3109.4|194
1720395600000|2024-07-07 23:40:00|3112.9|3110.9|3113.6|3111.6|3115.1|3112.7|3112.9|3110.1|106
1720395900000|2024-07-07 23:45:00|3113.8|3110.8|3111.6|3109.6|3113.8|3111.1|3110.6|3108.1|133
1720396200000|2024-07-07 23:50:00|3111.5|3109.5|3113.4|3110.4|3113.4|3110.5|3109.7|3107.1|190
1720396500000|2024-07-07 23:55:00|3113.3|3110.3|3112.8|3109.8|3113.4|3111|3111.4|3108.7|107
1720396800000|2024-07-08 00:00:00|3112.9|3109.9|3111.2|3108.2|3113|3110|3110|3107.3|294
1720397100000|2024-07-08 00:05:00|3111.4|3108.4|3113.6|3110.6|3114.1|3111.5|3110.2|3107.2|189
1720397400000|2024-07-08 00:10:00|3113.3|3110.3|3115|3112|3116.1|3113.1|3112.8|3110.1|168
1720397700000|2024-07-08 00:15:00|3115.1|3112.1|3117.1|3114.1|3117.9|3115.5|3115|3112|202
1720398000000|2024-07-08 00:20:00|3117|3114|3116.9|3113.9|3118.1|3115.1|3115.4|3112.4|147
1720398300000|2024-07-08 00:25:00|3116.6|3113.6|3117.3|3114.3|3119.8|3116.8|3116.1|3113.4|237
1720398600000|2024-07-08 00:30:00|3117.4|3114.4|3115.6|3112.6|3118.6|3115.6|3115.4|3112.4|215
1720398900000|2024-07-08 00:35:00|3115.7|3112.7|3118.2|3115.2|3118.9|3116|3115.4|3112.4|210
1720399200000|2024-07-08 00:40:00|3118.1|3115.1|3120.8|3117.8|3120.8|3117.8|3117.5|3114.5|276
1720399500000|2024-07-08 00:45:00|3120.9|3117.9|3118.1|3115.1|3120.9|3117.9|3117.8|3115.1|207
1720399800000|2024-07-08 00:50:00|3118.2|3115.2|3121.7|3118.7|3122|3119.4|3118|3115|269
1720400100000|2024-07-08 00:55:00|3121.6|3118.6|3119.5|3116.5|3122.9|3119.9|3119.5|3116.5|318
1720400400000|2024-07-08 01:00:00|3119|3116|3119.9|3116.9|3124.2|3121.2|3113.6|3110.6|1011
1720400700000|2024-07-08 01:05:00|3119.3|3116.3|3129.1|3126.1|3129.4|3126.4|3114.1|3111.1|887
1720401000000|2024-07-08 01:10:00|3129|3126|3132.2|3129.2|3135.2|3132.6|3127.8|3124.8|842
1720401300000|2024-07-08 01:15:00|3132.1|3129.1|3135.5|3132.5|3136.9|3133.9|3131.8|3128.8|783
1720401600000|2024-07-08 01:20:00|3135.6|3132.6|3133.7|3130.7|3136.9|3133.9|3129.7|3127.1|734
1720401900000|2024-07-08 01:25:00|3133.4|3130.4|3136.5|3133.5|3138.8|3135.8|3132.7|3130.1|719
1720402200000|2024-07-08 01:30:00|3136.6|3133.6|3132.2|3129.2|3136.9|3133.9|3130.3|3127.4|787
1720402500000|2024-07-08 01:35:00|3131.9|3128.9|3126.9|3123.9|3133.3|3130.5|3126.7|3123.7|619
1720402800000|2024-07-08 01:40:00|3126.7|3123.7|3122.8|3119.8|3127.5|3124.5|3121|3118|657
1720403100000|2024-07-08 01:45:00|3122.7|3119.7|3122.1|3119.1|3123.7|3120.7|3119.2|3116.5|761
1720403400000|2024-07-08 01:50:00|3122|3119|3120.7|3117.7|3125.4|3122.4|3120.5|3117.5|591
1720403700000|2024-07-08 01:55:00|3120.6|3117.6|3123|3120|3123.6|3120.6|3119.3|3116.6|624
1720404000000|2024-07-08 02:00:00|3122.9|3119.9|3122|3119|3123.7|3120.7|3120.3|3117.3|537
1720404300000|2024-07-08 02:05:00|3121.8|3118.8|3121.2|3118.2|3122.7|3119.7|3119.2|3116.2|500
1720404600000|2024-07-08 02:10:00|3121.1|3118.1|3119.8|3116.8|3122.1|3119.1|3119|3116.2|387
1720404900000|2024-07-08 02:15:00|3119.7|3116.7|3121.1|3118.1|3121.5|3118.6|3119.1|3116.4|235
1720405200000|2024-07-08 02:20:00|3121.2|3118.2|3120.5|3117.5|3121.8|3118.8|3120.1|3117.1|122
1720405500000|2024-07-08 02:25:00|3120.4|3117.4|3121.2|3118.2|3121.9|3119|3120.1|3117.3|175
1720405800000|2024-07-08 02:30:00|3121.3|3118.3|3118.8|3115.8|3122|3119.3|3113.4|3111.4|408
1720406100000|2024-07-08 02:35:00|3118.4|3116.4|3116.9|3113.9|3118.7|3116.4|3110.1|3107.1|543
1720406400000|2024-07-08 02:40:00|3117|3114|3108.7|3105.7|3117.4|3114.7|3107.9|3105.5|639
1720406700000|2024-07-08 02:45:00|3108.8|3105.8|3106.9|3103.9|3111.9|3108.9|3104.6|3101.6|598
1720407000000|2024-07-08 02:50:00|3107|3104|3104.7|3101.7|3108.2|3105.2|3102.1|3099.1|528
1720407300000|2024-07-08 02:55:00|3104.5|3101.5|3106.2|3103.2|3108.4|3105.4|3103.5|3101|398
1720407600000|2024-07-08 03:00:00|3106.3|3103.3|3108.4|3105.4|3108.8|3105.8|3104.5|3101.5|452
1720407900000|2024-07-08 03:05:00|3108.5|3105.5|3104.9|3101.9|3109.2|3106.2|3103.4|3100.9|410
1720408200000|2024-07-08 03:10:00|3105|3102|3107.1|3104.1|3107.9|3104.9|3100.5|3097.5|491
1720408500000|2024-07-08 03:15:00|3107.2|3104.2|3109.1|3106.1|3109.9|3107.3|3106.2|3103.4|344
1720408800000|2024-07-08 03:20:00|3109|3106|3112.6|3109.6|3112.7|3109.7|3107.5|3104.9|266
1720409100000|2024-07-08 03:25:00|3112.5|3109.5|3112.1|3109.1|3112.7|3109.7|3109.5|3106.5|284
1720409400000|2024-07-08 03:30:00|3112|3109|3111.9|3108.9|3113.3|3110.3|3111.2|3108.2|139
1720409700000|2024-07-08 03:35:00|3111.8|3108.8|3110.6|3107.6|3112.4|3109.4|3109.5|3106.7|174
1720410000000|2024-07-08 03:40:00|3110.7|3107.7|3109.2|3106.2|3111.2|3108.2|3108.8|3105.8|171
1720410300000|2024-07-08 03:45:00|3109.1|3106.1|3107|3104|3109.1|3106.1|3104.8|3101.8|215
1720410600000|2024-07-08 03:50:00|3107.1|3104.1|3106.7|3103.7|3108.4|3105.8|3105.9|3102.9|242
1720410900000|2024-07-08 03:55:00|3106.8|3103.8|3108.1|3105.1|3108.4|3105.5|3106.4|3103.4|147
1720411200000|2024-07-08 04:00:00|3107.3|3105.3|3106.9|3103.9|3108.4|3105.7|3105.9|3103.1|105
1720411500000|2024-07-08 04:05:00|3106.8|3103.8|3106.6|3103.6|3107.3|3104.7|3104.8|3101.9|154
1720411800000|2024-07-08 04:10:00|3106.4|3103.4|3109.9|3106.9|3110.2|3107.2|3106.4|3103.4|152
1720412100000|2024-07-08 04:15:00|3110|3107|3109.1|3106.1|3110.1|3107.2|3107.8|3105.1|121
1720412400000|2024-07-08 04:20:00|3109|3106|3107.4|3104.4|3109.5|3106.9|3107.3|3104.3|105
1720412700000|2024-07-08 04:25:00|3107.3|3104.3|3106.2|3103.2|3107.6|3104.7|3105.9|3102.9|133
1720413000000|2024-07-08 04:30:00|3106.1|3103.1|3108.6|3105.6|3109.6|3106.6|3105.5|3102.5|157
1720413300000|2024-07-08 04:35:00|3108.5|3105.5|3109.2|3106.2|3109.3|3106.3|3106.9|3104.5|99
1720413600000|2024-07-08 04:40:00|3109|3106|3108.7|3105.7|3109.7|3106.7|3107.5|3104.8|128
1720413900000|2024-07-08 04:45:00|3108.6|3105.6|3108.4|3105.4|3109|3106.4|3107.4|3104.7|87
1720414200000|2024-07-08 04:50:00|3108.5|3105.5|3108.8|3105.8|3109.5|3106.5|3107.3|3104.7|85
1720414500000|2024-07-08 04:55:00|3108.9|3105.9|3111.4|3108.4|3111.4|3108.4|3108.2|3105.6|120
1720414800000|2024-07-08 05:00:00|3111.3|3108.3|3111.6|3109.6|3111.9|3109.9|3109.4|3106.4|166
1720415100000|2024-07-08 05:05:00|3112|3109|3111.3|3108.3|3112.6|3110|3110.5|3107.5|168
1720415400000|2024-07-08 05:10:00|3111.6|3108.6|3110.7|3108.7|3112.4|3109.4|3109.7|3107.2|188
1720415700000|2024-07-08 05:15:00|3110.6|3108.6|3109.4|3107.4|3111.2|3108.8|3107.8|3104.8|223
1720416000000|2024-07-08 05:20:00|3110.3|3107.3|3109.1|3107.1|3111.6|3108.7|3108.2|3105.4|318
1720416300000|2024-07-08 05:25:00|3109.9|3106.9|3109|3106|3110.9|3107.9|3108.1|3105.6|214
1720416600000|2024-07-08 05:30:00|3108.9|3105.9|3107.1|3104.1|3112|3109|3106.1|3103.5|495
1720416900000|2024-07-08 05:35:00|3107.2|3104.2|3106.8|3103.8|3108.2|3105.2|3103|3100.1|565
1720417200000|2024-07-08 05:40:00|3107|3104|3105.8|3102.8|3108.1|3105.1|3103|3100|459
1720417500000|2024-07-08 05:45:00|3106|3103|3100.3|3097.3|3106.6|3103.6|3099.5|3096.6|548
1720417800000|2024-07-08 05:50:00|3100.4|3097.4|3098.8|3095.8|3101.9|3098.9|3096.2|3093.2|559
1720418100000|2024-07-08 05:55:00|3098.7|3095.7|3100|3097|3101.2|3098.2|3098|3095|431
1720418400000|2024-07-08 06:00:00|3100.2|3097.2|3089.5|3086.5|3100.6|3097.6|3084.3|3081.3|701
1720418700000|2024-07-08 06:05:00|3090|3087|3091.1|3088.1|3095.3|3092.5|3089.7|3086.7|709
1720419000000|2024-07-08 06:10:00|3091|3088|3096|3093|3097.3|3094.3|3090.8|3087.9|554
1720419300000|2024-07-08 06:15:00|3095.9|3092.9|3096.6|3093.6|3098.8|3096.2|3094.5|3091.5|435
1720419600000|2024-07-08 06:20:00|3096.5|3093.5|3095.6|3092.6|3099.8|3096.8|3094.7|3092.1|509
1720419900000|2024-07-08 06:25:00|3095.7|3092.7|3095.3|3092.3|3097.3|3094.8|3093.3|3090.8|484
1720420200000|2024-07-08 06:30:00|3095.4|3092.4|3096.1|3093.1|3100|3097|3094.1|3091.5|531
1720420500000|2024-07-08 06:35:00|3096.2|3093.2|3092.2|3089.2|3096.4|3093.6|3091.8|3088.8|543
1720420800000|2024-07-08 06:40:00|3092.3|3089.3|3095.8|3092.8|3096.3|3093.5|3090.6|3087.9|475
1720421100000|2024-07-08 06:45:00|3095.7|3092.7|3095|3093|3098.7|3096.2|3094.6|3091.6|515
1720421400000|2024-07-08 06:50:00|3094.9|3092.9|3092.4|3089.4|3096.4|3093.4|3090|3087.4|490
1720421700000|2024-07-08 06:55:00|3092.3|3089.3|3091.2|3088.2|3093.4|3090.4|3089.9|3087.3|496
1720422000000|2024-07-08 07:00:00|3091.4|3088.4|3096.7|3094.7|3098|3095.8|3090.8|3087.8|435
1720422300000|2024-07-08 07:05:00|3096.6|3094.6|3094.2|3092.2|3097.5|3095.2|3093.5|3090.6|422
1720422600000|2024-07-08 07:10:00|3094|3092|3098.9|3095.9|3101.1|3098.5|3093.4|3090.8|352
1720422900000|2024-07-08 07:15:00|3098.6|3095.6|3100.5|3098.5|3101.7|3099.3|3097.2|3094.9|345
1720423200000|2024-07-08 07:20:00|3100.6|3098.6|3103.1|3101.1|3103.3|3101.2|3100.2|3097.7|363
1720423500000|2024-07-08 07:25:00|3103|3101|3100.5|3098.5|3103.2|3101.2|3099.9|3097.7|358
1720423800000|2024-07-08 07:30:00|3100.6|3098.6|3103.1|3101.1|3103.9|3101.6|3099.4|3097.2|299
1720424100000|2024-07-08 07:35:00|3103|3101|3103|3101|3105.3|3103.3|3102.1|3099.8|316
1720424400000|2024-07-08 07:40:00|3102.6|3100.6|3102.9|3100.9|3104.1|3101.9|3101.1|3098.7|310
1720424700000|2024-07-08 07:45:00|3102.8|3100.8|3103.6|3100.6|3105.7|3103.2|3102.2|3099.7|326
1720425000000|2024-07-08 07:50:00|3103.5|3100.5|3101.3|3099.3|3105.3|3103|3100.5|3098.5|310
1720425300000|2024-07-08 07:55:00|3101.4|3099.4|3098.3|3096.3|3102|3099.7|3098.2|3096.1|295
1720425600000|2024-07-08 08:00:00|3098.4|3096.4|3097.5|3095.5|3099.9|3097.5|3097.3|3094.8|413
1720425900000|2024-07-08 08:05:00|3097.4|3095.4|3096.6|3093.6|3098.7|3096.3|3095.5|3093.1|323
1720426200000|2024-07-08 08:10:00|3096.3|3094.3|3098.4|3096.4|3099.6|3097.3|3095.7|3093.4|337
1720426500000|2024-07-08 08:15:00|3098.3|3096.3|3093.6|3091.6|3098.8|3096.4|3091.8|3089.3|375
1720426800000|2024-07-08 08:20:00|3093.2|3091.2|3097.6|3095.6|3098.4|3095.8|3092.1|3089.8|323
1720427100000|2024-07-08 08:25:00|3097.5|3095.5|3097.7|3095.7|3099.6|3097.1|3097|3094.6|360
1720427400000|2024-07-08 08:30:00|3097.8|3095.8|3096.2|3094.2|3101.2|3098.6|3095.4|3093.2|384
1720427700000|2024-07-08 08:35:00|3096|3094|3094.2|3092.2|3098.2|3096|3092.3|3090.3|558
1720428000000|2024-07-08 08:40:00|3094.1|3092.1|3094.7|3091.7|3095.2|3092.8|3091.5|3089|370
1720428300000|2024-07-08 08:45:00|3094.6|3091.6|3092.6|3090.6|3095|3092.5|3091.6|3089.2|329
1720428600000|2024-07-08 08:50:00|3092.5|3090.5|3092.8|3090.8|3093.9|3091.6|3091|3088.7|361
1720428900000|2024-07-08 08:55:00|3092.7|3090.7|3093.3|3091.3|3094.8|3092.4|3092.5|3090|369
1720429200000|2024-07-08 09:00:00|3093.8|3091.8|3092.1|3089.1|3094.9|3092.9|3091.2|3088.5|392
1720429500000|2024-07-08 09:05:00|3091.8|3088.8|3095|3092|3095|3092.4|3090.5|3088.1|405
1720429800000|2024-07-08 09:10:00|3094.9|3091.9|3090.8|3088.8|3094.9|3092.2|3090.8|3088.5|344
1720430100000|2024-07-08 09:15:00|3090.7|3088.7|3095.4|3093.4|3095.8|3093.4|3089.3|3087.1|318
1720430400000|2024-07-08 09:20:00|3095.8|3093.8|3098|3096|3099.2|3096.6|3095.4|3092.9|359
1720430700000|2024-07-08 09:25:00|3098.1|3096.1|3099.2|3096.2|3100.6|3098.2|3097.2|3094.7|404
1720431000000|2024-07-08 09:30:00|3099.1|3096.1|3100.8|3098.8|3102|3099.3|3097.6|3094.9|423
1720431300000|2024-07-08 09:35:00|3101.3|3098.3|3097.6|3094.6|3101.8|3099.4|3096.7|3094.2|330
1720431600000|2024-07-08 09:40:00|3097.5|3094.5|3098.2|3096.2|3099.7|3097|3096.1|3093.8|480
1720431900000|2024-07-08 09:45:00|3098.1|3096.1|3096.9|3093.9|3099.4|3096.9|3095.1|3092.5|428
1720432200000|2024-07-08 09:50:00|3097|3094|3098|3095|3098.4|3096|3095.8|3093.5|368
1720432500000|2024-07-08 09:55:00|3097.7|3094.7|3096.5|3094.5|3098.6|3096|3095.4|3092.8|319
1720432800000|2024-07-08 10:00:00|3096.2|3094.2|3099.8|3096.8|3100.4|3097.8|3095.4|3092.8|363
1720433100000|2024-07-08 10:05:00|3099.3|3097.3|3100.4|3098.4|3101.5|3099|3099.2|3096.6|306
1720433400000|2024-07-08 10:10:00|3100.5|3098.5|3099.6|3097.6|3102.1|3099.6|3099.6|3097.1|302
1720433700000|2024-07-08 10:15:00|3099.7|3097.7|3101.4|3098.4|3101.7|3099.6|3098.9|3096.3|262
1720434000000|2024-07-08 10:20:00|3100.9|3098.9|3100.9|3098.9|3102.7|3100.4|3100.8|3098.4|240
1720434300000|2024-07-08 10:25:00|3100.8|3098.8|3100.8|3098.8|3102.2|3100|3100.5|3098|239
1720434600000|2024-07-08 10:30:00|3100.9|3098.9|3101.4|3099.4|3102.8|3100.4|3100.8|3098.4|195
1720434900000|2024-07-08 10:35:00|3101.3|3099.3|3098.3|3096.3|3102.8|3100.4|3097.8|3095.5|303
1720435200000|2024-07-08 10:40:00|3098.2|3096.2|3100.7|3098.7|3101.3|3098.8|3097.4|3094.6|386
1720435500000|2024-07-08 10:45:00|3100.6|3098.6|3099.6|3096.6|3101.3|3098.7|3098.5|3096|260
1720435800000|2024-07-08 10:50:00|3099.5|3096.5|3101|3098|3101|3098.4|3098.4|3095.8|231
1720436100000|2024-07-08 10:55:00|3100.9|3097.9|3101.2|3098.2|3101.4|3098.4|3096.4|3093.5|249
1720436400000|2024-07-08 11:00:00|3101.3|3098.3|3100|3098|3102.6|3100|3099.6|3097|281
1720436700000|2024-07-08 11:05:00|3099.9|3097.9|3102.9|3099.9|3103|3100.5|3099.4|3097|203
1720437000000|2024-07-08 11:10:00|3103.9|3100.9|3102.5|3099.5|3104.4|3101.8|3101|3098.4|311
1720437300000|2024-07-08 11:15:00|3101.9|3099.9|3104.8|3101.8|3104.9|3102.5|3101.7|3099.2|236
1720437600000|2024-07-08 11:20:00|3104.4|3102.4|3103.9|3101.9|3105.8|3103.4|3103.6|3100.6|240
1720437900000|2024-07-08 11:25:00|3104|3102|3104.4|3101.4|3105.6|3102.8|3103.6|3101.1|221
1720438200000|2024-07-08 11:30:00|3104.5|3101.5|3104.9|3102.9|3105.6|3103|3102.8|3100.4|214
1720438500000|2024-07-08 11:35:00|3105.2|3103.2|3105.4|3102.4|3105.8|3103.4|3103.2|3100.9|252
1720438800000|2024-07-08 11:40:00|3104.9|3102.9|3105.4|3103.4|3106.4|3104|3104.5|3102|196
1720439100000|2024-07-08 11:45:00|3105.3|3103.3|3105.3|3103.3|3106.3|3104|3103.7|3101.1|279
1720439400000|2024-07-08 11:50:00|3105.2|3103.2|3105.9|3102.9|3106|3103.5|3104|3101.6|220
1720439700000|2024-07-08 11:55:00|3105.3|3103.3|3108.4|3106.4|3109|3106.5|3104.6|3102|282
1720440000000|2024-07-08 12:00:00|3108.5|3105.5|3110.3|3108.3|3111|3108.5|3108.2|3105.4|378
1720440300000|2024-07-08 12:05:00|3110.4|3108.4|3107.1|3105.1|3111|3108.6|3104.5|3102.3|396
1720440600000|2024-07-08 12:10:00|3106.9|3104.9|3108.5|3106.5|3109.6|3107.1|3106.2|3103.7|310
1720440900000|2024-07-08 12:15:00|3108.6|3106.6|3110.3|3108.3|3110.7|3108.3|3107.2|3104.6|298
1720441200000|2024-07-08 12:20:00|3110.5|3108.5|3108|3106|3113.2|3110.2|3107.6|3105.4|435
1720441500000|2024-07-08 12:25:00|3107.6|3105.6|3100.9|3098.9|3108.1|3105.6|3100.7|3098.4|481
1720441800000|2024-07-08 12:30:00|3101.1|3098.1|3101.6|3098.6|3102.5|3099.8|3097.5|3094.8|646
1720442100000|2024-07-08 12:35:00|3101.3|3098.3|3103|3101|3103.6|3101|3098.8|3096.3|633
1720442400000|2024-07-08 12:40:00|3103.2|3101.2|3100.7|3098.7|3104.3|3101.7|3098.1|3095.8|620
1720442700000|2024-07-08 12:45:00|3100.8|3098.8|3105.7|3103.7|3106.5|3104.3|3100.1|3097.5|581
1720443000000|2024-07-08 12:50:00|3106.1|3103.1|3104.9|3101.9|3106.7|3104.3|3102.4|3099.8|539
1720443300000|2024-07-08 12:55:00|3104.8|3101.8|3103|3101|3106.2|3103.5|3100.9|3098.3|624
1720443600000|2024-07-08 13:00:00|3102.8|3100.8|3101.3|3098.3|3103.9|3101.4|3096.4|3094.2|1034
1720443900000|2024-07-08 13:05:00|3101.4|3098.4|3102.7|3099.7|3105.9|3103.6|3097|3094.4|896
1720444200000|2024-07-08 13:10:00|3102.2|3100.2|3104.5|3101.5|3108.9|3106.1|3099.9|3096.9|816
1720444500000|2024-07-08 13:15:00|3104.6|3101.6|3102.6|3099.6|3107.5|3104.5|3101.6|3098.8|738
1720444800000|2024-07-08 13:20:00|3102.9|3099.9|3105.1|3102.1|3107.2|3104.2|3099.5|3096.5|678
1720445100000|2024-07-08 13:25:00|3105|3102|3107.2|3105.2|3107.4|3105.2|3103|3100.5|581
1720445400000|2024-07-08 13:30:00|3107.4|3105.4|3113.2|3111.2|3114.8|3112.4|3105.2|3103|1153
1720445700000|2024-07-08 13:35:00|3113|3111|3110.8|3107.8|3115.1|3112.6|3102.4|3100.4|1097
1720446000000|2024-07-08 13:40:00|3110.9|3107.9|3108.7|3105.7|3111.7|3108.8|3102.8|3100.3|1073
1720446300000|2024-07-08 13:45:00|3108.8|3105.8|3106.8|3104.8|3116.3|3113.3|3106.4|3103.9|1064
1720446600000|2024-07-08 13:50:00|3106.9|3104.9|3107.3|3104.3|3109.5|3106.6|3103.9|3101.1|900
1720446900000|2024-07-08 13:55:00|3107.4|3104.4|3112.2|3110.2|3113|3111|3105.8|3103|859
1720447200000|2024-07-08 14:00:00|3111.8|3109.8|3116.9|3114.9|3117.4|3115.1|3109.9|3107.9|965
1720447500000|2024-07-08 14:05:00|3117.4|3115.4|3122.4|3119.4|3122.4|3119.9|3114|3111.2|817
1720447800000|2024-07-08 14:10:00|3121.5|3118.5|3121.3|3119.3|3122.8|3120.4|3118.1|3115.3|953
1720448100000|2024-07-08 14:15:00|3121.4|3119.4|3119.9|3116.9|3121.4|3119.4|3116.9|3114.3|803
1720448400000|2024-07-08 14:20:00|3120.3|3117.3|3116.9|3113.9|3120.3|3118.1|3114.6|3111.8|766
1720448700000|2024-07-08 14:25:00|3117|3114|3118.7|3115.7|3120.3|3117.5|3113.2|3110.9|738
1720449000000|2024-07-08 14:30:00|3118.6|3115.6|3121.4|3118.4|3121.8|3119.8|3114.8|3112.2|729
1720449300000|2024-07-08 14:35:00|3121.5|3118.5|3121.3|3119.3|3122.7|3120.4|3119|3116.4|720
1720449600000|2024-07-08 14:40:00|3121.2|3119.2|3117.2|3115.2|3124.3|3121.7|3116.5|3113.9|664
1720449900000|2024-07-08 14:45:00|3117.1|3115.1|3116.1|3114.1|3119.7|3116.9|3114.8|3111.9|617
1720450200000|2024-07-08 14:50:00|3116|3114|3114.4|3111.4|3119.7|3116.7|3112.7|3110|780
1720450500000|2024-07-08 14:55:00|3114.3|3111.3|3109.5|3106.5|3114.3|3111.3|3105.9|3102.9|870
1720450800000|2024-07-08 15:00:00|3109.4|3106.4|3105.1|3103.1|3112.3|3109.3|3104.4|3101.9|834
1720451100000|2024-07-08 15:05:00|3105|3103|3108.7|3106.7|3109.4|3106.9|3104|3101.5|630
1720451400000|2024-07-08 15:10:00|3108.3|3106.3|3102.1|3100.1|3108.8|3106.4|3100.2|3097.8|631
1720451700000|2024-07-08 15:15:00|3103|3100|3105.3|3103.3|3105.8|3103.8|3101.9|3099.5|575
1720452000000|2024-07-08 15:20:00|3105.1|3103.1|3107|3105|3109.7|3107.1|3103.8|3101.8|568
1720452300000|2024-07-08 15:25:00|3106.9|3104.9|3104|3101|3107.5|3104.9|3103|3100.5|833
1720452600000|2024-07-08 15:30:00|3103.5|3101.5|3096.9|3093.9|3104.3|3101.8|3095.8|3093.1|906
1720452900000|2024-07-08 15:35:00|3097|3094|3090.6|3087.6|3098.2|3095.6|3086.6|3084.1|887
1720453200000|2024-07-08 15:40:00|3090.7|3087.7|3089.4|3086.4|3094.5|3091.8|3088.1|3085.6|658
1720453500000|2024-07-08 15:45:00|3089.2|3086.2|3065.5|3062.5|3089.2|3086.2|3061.1|3058.1|1635
1720453800000|2024-07-08 15:50:00|3065|3062|3063.4|3060.4|3070.1|3067.1|3057.3|3054.3|1259
1720454100000|2024-07-08 15:55:00|3063.7|3060.7|3065.8|3062.8|3066.3|3063.3|3058.7|3055.7|1138
1720454400000|2024-07-08 16:00:00|3065.9|3062.9|3049.6|3046.6|3066.5|3063.5|3047.7|3045.5|1054
1720454700000|2024-07-08 16:05:00|3049.3|3046.3|3056|3053|3056.9|3053.9|3045.1|3042.1|946
1720455000000|2024-07-08 16:10:00|3055.9|3052.9|3058.4|3055.4|3059.3|3056.3|3055.9|3052.9|744
1720455300000|2024-07-08 16:15:00|3058.3|3055.3|3058.1|3055.1|3058.9|3055.9|3054.4|3051.9|615
1720455600000|2024-07-08 16:20:00|3058.4|3055.4|3052.8|3049.8|3060.8|3058.2|3052.7|3049.7|583
1720455900000|2024-07-08 16:25:00|3052.7|3049.7|3060.5|3058.5|3061.4|3058.6|3051.1|3048.1|612
1720456200000|2024-07-08 16:30:00|3060.4|3058.4|3063.3|3060.3|3065.1|3062.2|3059.8|3056.8|490
1720456500000|2024-07-08 16:35:00|3063.5|3060.5|3064.7|3061.7|3068.2|3065.2|3063.3|3060.5|657
1720456800000|2024-07-08 16:40:00|3064.9|3061.9|3067.4|3065.4|3068.4|3065.9|3063.5|3061|525
1720457100000|2024-07-08 16:45:00|3067.5|3065.5|3071.3|3068.3|3071.7|3069.3|3066.9|3064.5|473
1720457400000|2024-07-08 16:50:00|3071|3068|3066.5|3063.5|3072.3|3069.8|3065.7|3063.4|504
1720457700000|2024-07-08 16:55:00|3066.6|3063.6|3069.7|3066.7|3069.8|3067|3066.3|3063.3|424
1720458000000|2024-07-08 17:00:00|3069.8|3066.8|3066.8|3063.8|3070.4|3067.8|3066.5|3063.7|440
1720458300000|2024-07-08 17:05:00|3066.7|3063.7|3065.8|3062.8|3068.3|3065.7|3065.1|3062.1|410
1720458600000|2024-07-08 17:10:00|3066|3063|3069.2|3066.2|3071.2|3068.2|3065.6|3062.9|505
1720458900000|2024-07-08 17:15:00|3069.3|3066.3|3066.3|3064.3|3069.5|3067|3066.3|3063.6|455
1720459200000|2024-07-08 17:20:00|3066.4|3064.4|3065.9|3062.9|3067|3064.4|3062.8|3060.2|487
1720459500000|2024-07-08 17:25:00|3065.4|3063.4|3062.4|3059.4|3066.3|3063.5|3060.9|3058.1|493
1720459800000|2024-07-08 17:30:00|3062.5|3059.5|3068.1|3065.1|3068.4|3065.6|3062.5|3059.5|387
1720460100000|2024-07-08 17:35:00|3068.2|3065.2|3068.5|3065.5|3068.5|3065.9|3065.8|3063.1|255
1720460400000|2024-07-08 17:40:00|3068.6|3065.6|3068.6|3066.6|3069.8|3067.3|3067.5|3064.8|289
1720460700000|2024-07-08 17:45:00|3068.3|3066.3|3067.1|3065.1|3069.5|3067|3067.1|3064.5|339
1720461000000|2024-07-08 17:50:00|3067.2|3065.2|3067.5|3065.5|3068.8|3066.4|3066.4|3063.8|226
1720461300000|2024-07-08 17:55:00|3067.4|3065.4|3069.6|3066.6|3069.8|3067.5|3066.9|3064.4|236
1720461600000|2024-07-08 18:00:00|3069.7|3066.7|3069.9|3067.9|3071|3068.3|3067.6|3065.3|251
1720461900000|2024-07-08 18:05:00|3070.4|3067.4|3068.2|3066.2|3070.4|3068.1|3066.4|3063.9|253
1720462200000|2024-07-08 18:10:00|3068.3|3066.3|3068.3|3065.3|3068.8|3066.5|3066.5|3064|207
1720462500000|2024-07-08 18:15:00|3068|3065|3067.8|3064.8|3068.1|3065.7|3066.4|3064|170
1720462800000|2024-07-08 18:20:00|3067.7|3064.7|3066.6|3063.6|3067.8|3065.4|3065.9|3063.3|199
1720463100000|2024-07-08 18:25:00|3066.3|3064.3|3069.2|3066.2|3069.8|3067.2|3065.9|3063.2|292
1720463400000|2024-07-08 18:30:00|3069.1|3066.1|3067|3065|3069.5|3066.7|3065.8|3063.2|198
1720463700000|2024-07-08 18:35:00|3066.8|3064.8|3066.8|3063.8|3067.4|3065|3065.5|3063|183
1720464000000|2024-07-08 18:40:00|3066.3|3064.3|3063.5|3060.5|3066.7|3064.4|3062.4|3059.8|241
1720464300000|2024-07-08 18:45:00|3063|3061|3061.1|3058.1|3063.7|3061.1|3060.1|3057.4|263
1720464600000|2024-07-08 18:50:00|3060.5|3058.5|3061.4|3059.4|3062.1|3059.7|3060.1|3057.8|202
1720464900000|2024-07-08 18:55:00|3061.3|3059.3|3064.2|3061.2|3064.4|3062|3061.2|3058.9|192
1720465200000|2024-07-08 19:00:00|3064.3|3061.3|3066|3063|3066.9|3064.4|3064.1|3061.2|194
1720465500000|2024-07-08 19:05:00|3065.9|3062.9|3066.9|3064.9|3068.3|3065.9|3064.2|3061.6|180
1720465800000|2024-07-08 19:10:00|3067|3065|3067.8|3065.8|3068.2|3066|3066.5|3064.1|160
1720466100000|2024-07-08 19:15:00|3067.7|3065.7|3071|3068|3071|3068.2|3067.6|3065.2|168
1720466400000|2024-07-08 19:20:00|3070.9|3067.9|3069.7|3067.7|3070.9|3068.5|3067.4|3065.1|183
1720466700000|2024-07-08 19:25:00|3069.8|3067.8|3073.6|3071.6|3074.2|3071.6|3069.5|3066.9|231
1720467000000|2024-07-08 19:30:00|3073.5|3071.5|3079.1|3076.1|3079.7|3077.3|3071.8|3069.2|267
1720467300000|2024-07-08 19:35:00|3079|3076|3078.3|3075.3|3079|3076.1|3077.2|3074.7|201
1720467600000|2024-07-08 19:40:00|3078.2|3075.2|3081.5|3079.5|3083.3|3081|3077.7|3075.2|278
1720467900000|2024-07-08 19:45:00|3081.6|3079.6|3081.8|3079.8|3083|3080.6|3081.4|3079.1|233
1720468200000|2024-07-08 19:50:00|3081.7|3079.7|3082.4|3080.4|3083.2|3080.8|3080.7|3078.2|262
1720468500000|2024-07-08 19:55:00|3082.5|3080.5|3081.3|3079.3|3082.7|3080.5|3080.7|3078.2|254
1720468800000|2024-07-08 20:00:00|3081.4|3079.4|3082.2|3080.2|3083|3080.5|3081.2|3078.8|151
1720469100000|2024-07-08 20:05:00|3082.1|3080.1|3081.3|3078.3|3083|3080.6|3080.3|3077.8|153
1720469400000|2024-07-08 20:10:00|3081.2|3078.2|3082.1|3079.1|3082.4|3079.6|3080.2|3077.7|99
1720469700000|2024-07-08 20:15:00|3082|3079|3078.4|3076.4|3082|3079.5|3077.3|3074.7|104
1720470000000|2024-07-08 20:20:00|3078.3|3076.3|3078|3076|3079.2|3076.8|3078|3075.5|80
1720470300000|2024-07-08 20:25:00|3078.8|3075.8|3077.8|3075.8|3078.8|3076.4|3077.7|3075.2|62
1720470600000|2024-07-08 20:30:00|3078.2|3076.2|3078.1|3076.1|3079.1|3076.7|3077.5|3075.4|66
1720470900000|2024-07-08 20:35:00|3077.9|3075.9|3078.1|3076.1|3078.4|3076.2|3077.5|3074.8|85
1720471200000|2024-07-08 20:40:00|3078.6|3075.6|3076.8|3073.8|3078.6|3075.7|3076.2|3073.6|84
1720471500000|2024-07-08 20:45:00|3076.6|3073.6|3075.3|3072.3|3077.8|3074.9|3075.1|3072.1|87
1720471800000|2024-07-08 20:50:00|3075.1|3073.1|3075.9|3072.9|3076.6|3074.1|3074.7|3072.2|82
1720472100000|2024-07-08 20:55:00|3075.4|3073.4|3077.4|3074.4|3077.9|3074.9|3075.3|3072.7|107
1720476000000|2024-07-08 22:00:00|3078.2|3075.2|3078.7|3075.7|3078.8|3075.8|3074.5|3065.5|51
1720476300000|2024-07-08 22:05:00|3078.5|3075.5|3079.9|3076.9|3080.6|3078.2|3077.9|3075.5|75
1720476600000|2024-07-08 22:10:00|3080|3077|3078.9|3076.9|3080.1|3077.4|3077.9|3075.6|69
1720476900000|2024-07-08 22:15:00|3079|3077|3081.4|3078.4|3081.6|3078.6|3078.9|3076.7|64
1720477200000|2024-07-08 22:20:00|3081.2|3078.2|3082|3079|3082.6|3079.9|3080.6|3078.2|65
1720477500000|2024-07-08 22:25:00|3082.1|3079.1|3082.1|3079.1|3082.5|3079.5|3080.8|3078.1|61
1720477800000|2024-07-08 22:30:00|3082.3|3079.3|3080.5|3077.5|3082.3|3079.3|3079.7|3076.7|53
1720478100000|2024-07-08 22:35:00|3080.6|3077.6|3081|3079|3081.8|3079.8|3080|3077.6|49
1720478400000|2024-07-08 22:40:00|3080.9|3078.9|3080.5|3078.5|3081|3079|3079.5|3077.5|35
1720478700000|2024-07-08 22:45:00|3080.3|3078.3|3080.5|3078.5|3080.8|3078.8|3079.4|3077.4|68
1720479000000|2024-07-08 22:50:00|3080.4|3078.4|3081.8|3079.8|3081.8|3079.8|3080.3|3078.3|48
1720479300000|2024-07-08 22:55:00|3081.3|3079.3|3083|3080|3083|3080.2|3081.3|3079.3|72
1720479600000|2024-07-08 23:00:00|3083.1|3080.1|3083.8|3081.8|3084.3|3081.9|3082.5|3080.1|48
1720479900000|2024-07-08 23:05:00|3083.7|3081.7|3083.9|3081.9|3084.2|3082.2|3083.2|3080.6|68
1720480200000|2024-07-08 23:10:00|3084|3082|3083.9|3081.9|3084.1|3082.1|3083|3081|43
1720480500000|2024-07-08 23:15:00|3084|3082|3085|3083|3085.5|3083.5|3083.9|3081.9|45
1720480800000|2024-07-08 23:20:00|3085.1|3083.1|3086.5|3084.5|3086.7|3084.7|3085.1|3083.1|57
1720481100000|2024-07-08 23:25:00|3086.4|3084.4|3085.5|3083.5|3086.4|3084.4|3084.7|3082.7|47
1720481400000|2024-07-08 23:30:00|3085.7|3083.7|3086.1|3084.1|3086.5|3084.5|3085.5|3083.5|77
1720481700000|2024-07-08 23:35:00|3086.2|3084.2|3087.3|3085.3|3087.7|3085.7|3085.9|3083.9|69
1720482000000|2024-07-08 23:40:00|3087.4|3085.4|3087.2|3085.2|3087.7|3085.7|3087.1|3085.1|100
1720482300000|2024-07-08 23:45:00|3087.1|3085.1|3088.1|3086.1|3088.1|3086.1|3086.2|3084.2|64
1720482600000|2024-07-08 23:50:00|3087.9|3085.9|3086.5|3084.5|3088.6|3086.6|3086.5|3084.5|73
1720482900000|2024-07-08 23:55:00|3086.6|3084.6|3087.2|3084.2|3088.1|3086.1|3086.5|3083.9|76
1720483200000|2024-07-09 00:00:00|3087.3|3084.3|3088.7|3085.7|3090.7|3088|3087.3|3084.3|203
1720483500000|2024-07-09 00:05:00|3088.3|3085.3|3088.6|3086.6|3089.6|3086.7|3086|3083|229
1720483800000|2024-07-09 00:10:00|3089.3|3086.3|3090.4|3087.4|3090.9|3087.9|3087.6|3084.6|213
1720484100000|2024-07-09 00:15:00|3090.3|3087.3|3088.6|3085.6|3090.3|3087.3|3087.9|3085|289
1720484400000|2024-07-09 00:20:00|3088.8|3085.8|3087.4|3084.4|3089.1|3086.1|3086.8|3083.9|213
1720484700000|2024-07-09 00:25:00|3087.3|3084.3|3086.5|3083.5|3088.1|3085.6|3086.2|3083.2|177
1720485000000|2024-07-09 00:30:00|3086.7|3083.7|3084.6|3081.6|3086.8|3084.5|3084.5|3081.5|196
1720485300000|2024-07-09 00:35:00|3084.4|3082.4|3087.6|3084.6|3088.5|3085.5|3084|3081.1|226
1720485600000|2024-07-09 00:40:00|3087.5|3084.5|3088.3|3085.3|3089.7|3086.7|3086.8|3084|175
1720485900000|2024-07-09 00:45:00|3088.2|3085.2|3087.6|3084.6|3088.5|3085.5|3086.2|3083.7|151
1720486200000|2024-07-09 00:50:00|3087.5|3084.5|3083.1|3081.1|3087.6|3084.9|3083|3080.6|269
1720486500000|2024-07-09 00:55:00|3083.3|3080.3|3083.3|3080.3|3085.6|3082.7|3082.3|3079.3|290
1720486800000|2024-07-09 01:00:00|3083.6|3080.6|3086.7|3084.7|3089.9|3086.9|3082.1|3079.1|827
1720487100000|2024-07-09 01:05:00|3087|3084|3090|3087|3090|3087|3084.7|3081.7|591
1720487400000|2024-07-09 01:10:00|3090.1|3087.1|3092.2|3089.2|3094.3|3091.6|3090.1|3087.1|588
1720487700000|2024-07-09 01:15:00|3092.1|3089.1|3089.8|3086.8|3092.9|3089.9|3088|3085|568
1720488000000|2024-07-09 01:20:00|3089.9|3086.9|3086.5|3083.5|3090.7|3087.8|3084.9|3082.3|470
1720488300000|2024-07-09 01:25:00|3086|3083|3089.8|3086.8|3090.1|3087.1|3083.6|3080.7|519
1720488600000|2024-07-09 01:30:00|3089.7|3086.7|3094.3|3091.3|3095.4|3092.4|3089.4|3086.6|659
1720488900000|2024-07-09 01:35:00|3094.2|3091.2|3097.6|3094.6|3097.8|3095.2|3088.8|3086|546
1720489200000|2024-07-09 01:40:00|3097.7|3094.7|3097.5|3094.5|3099.9|3096.9|3094.3|3091.3|589
1720489500000|2024-07-09 01:45:00|3097.2|3094.2|3094|3091|3098.3|3095.3|3092.3|3089.3|604
1720489800000|2024-07-09 01:50:00|3093.9|3090.9|3092|3089|3094.8|3091.8|3090.7|3087.7|496
1720490100000|2024-07-09 01:55:00|3092.1|3089.1|3091|3088|3092.9|3090|3089.1|3086.2|485
1720490400000|2024-07-09 02:00:00|3090.9|3087.9|3086.7|3083.7|3091.2|3088.2|3084.7|3081.7|577
1720490700000|2024-07-09 02:05:00|3086.6|3083.6|3084.5|3081.5|3087.1|3084.1|3083.8|3080.8|533
1720491000000|2024-07-09 02:10:00|3084.7|3081.7|3084.3|3081.3|3086.3|3083.3|3083|3080|589
1720491300000|2024-07-09 02:15:00|3084.4|3081.4|3082.5|3079.5|3085.6|3082.6|3081.5|3078.9|313
1720491600000|2024-07-09 02:20:00|3082.6|3079.6|3084.3|3081.3|3085.2|3082.2|3081.7|3078.9|250
1720491900000|2024-07-09 02:25:00|3084.4|3081.4|3085.6|3082.6|3085.8|3083.1|3083.4|3080.7|258
1720492200000|2024-07-09 02:30:00|3085.1|3083.1|3089.4|3086.4|3092.4|3089.4|3085.1|3082.3|671
1720492500000|2024-07-09 02:35:00|3089.5|3086.5|3089|3086|3090.6|3087.6|3086.7|3083.8|490
1720492800000|2024-07-09 02:40:00|3089.1|3086.1|3091.8|3088.8|3092.4|3089.6|3088.9|3086|394
1720493100000|2024-07-09 02:45:00|3092|3089|3096.1|3093.1|3096.8|3093.8|3091.6|3088.6|493
1720493400000|2024-07-09 02:50:00|3096|3093|3094.9|3091.9|3097.6|3094.6|3094.2|3091.2|428
1720493700000|2024-07-09 02:55:00|3095|3092|3090.1|3087.1|3096.4|3093.4|3088.2|3085.8|478
1720494000000|2024-07-09 03:00:00|3089.9|3086.9|3097.7|3094.7|3098|3095|3089.2|3086.2|620
1720494300000|2024-07-09 03:05:00|3097.8|3094.8|3094.2|3091.2|3099.6|3096.6|3093.5|3090.8|547
1720494600000|2024-07-09 03:10:00|3094.4|3091.4|3093.9|3090.9|3094.9|3091.9|3091.1|3088.3|443
1720494900000|2024-07-09 03:15:00|3093.8|3090.8|3095.9|3092.9|3097|3094|3092.9|3089.9|473
1720495200000|2024-07-09 03:20:00|3096|3093|3090.3|3087.3|3097.3|3094.3|3089.5|3086.5|460
1720495500000|2024-07-09 03:25:00|3090.2|3087.2|3090.9|3087.9|3092|3089|3088.7|3085.7|438
1720495800000|2024-07-09 03:30:00|3091.1|3088.1|3089.4|3086.4|3091.2|3088.2|3089|3086|200
1720496100000|2024-07-09 03:35:00|3089.5|3086.5|3092.8|3089.8|3093|3090|3089.4|3086.4|177
1720496400000|2024-07-09 03:40:00|3092.7|3089.7|3093.6|3090.6|3094.1|3091.1|3091.2|3088.2|166
1720496700000|2024-07-09 03:45:00|3093.8|3090.8|3096.1|3093.1|3096.5|3093.8|3093.3|3090.3|167
1720497000000|2024-07-09 03:50:00|3096.5|3093.5|3098.7|3095.7|3099.4|3096.4|3095.9|3092.9|236
1720497300000|2024-07-09 03:55:00|3099|3096|3099.8|3096.8|3100.2|3097.2|3098.3|3095.3|211
1720497600000|2024-07-09 04:00:00|3100.2|3097.2|3098.7|3095.7|3100.6|3097.6|3097.3|3094.3|278
1720497900000|2024-07-09 04:05:00|3098.5|3095.5|3098.4|3095.4|3099.8|3097.1|3097.7|3094.8|207
1720498200000|2024-07-09 04:10:00|3098.5|3095.5|3097.6|3094.6|3098.7|3095.7|3097|3094|170
1720498500000|2024-07-09 04:15:00|3097.5|3094.5|3097.2|3094.2|3099|3096|3096.5|3093.6|211
1720498800000|2024-07-09 04:20:00|3097.3|3094.3|3095.7|3092.7|3097.8|3095|3094.8|3092.4|235
1720499100000|2024-07-09 04:25:00|3095.8|3092.8|3095.4|3092.4|3096.3|3093.3|3095.2|3092.2|145
1720499400000|2024-07-09 04:30:00|3095.6|3092.6|3094.6|3091.6|3095.9|3092.9|3093.8|3090.8|197
1720499700000|2024-07-09 04:35:00|3094.8|3091.8|3096|3093|3096.1|3093.1|3094.2|3091.4|120
1720500000000|2024-07-09 04:40:00|3096.1|3093.1|3097.4|3094.4|3099|3096|3095.9|3092.9|169
1720500300000|2024-07-09 04:45:00|3097.7|3094.7|3098.7|3095.7|3100|3097|3097.6|3094.6|147
1720500600000|2024-07-09 04:50:00|3098.8|3095.8|3099.7|3096.7|3100|3097.3|3098.3|3095.3|148
1720500900000|2024-07-09 04:55:00|3099.9|3096.9|3099.1|3096.1|3100.5|3097.5|3098.5|3095.5|246
1720501200000|2024-07-09 05:00:00|3098.9|3095.9|3100.8|3097.8|3102.4|3099.4|3098.6|3095.6|201
1720501500000|2024-07-09 05:05:00|3100.9|3097.9|3099|3096|3102.3|3099.3|3098.8|3095.8|241
1720501800000|2024-07-09 05:10:00|3098.9|3095.9|3098.1|3095.1|3099.4|3096.4|3096.8|3093.8|167
1720502100000|2024-07-09 05:15:00|3098|3095|3097.9|3094.9|3099.6|3096.6|3097.2|3094.2|195
1720502400000|2024-07-09 05:20:00|3098.2|3095.2|3098.7|3095.7|3099.6|3096.6|3097.2|3094.2|245
1720502700000|2024-07-09 05:25:00|3098.6|3095.6|3100.1|3097.1|3100.7|3097.7|3098.3|3095.3|245
1720503000000|2024-07-09 05:30:00|3100.3|3097.3|3102.5|3099.5|3104.7|3101.7|3099.3|3096.3|668
1720503300000|2024-07-09 05:35:00|3102.4|3099.4|3101.7|3098.7|3105.1|3102.1|3100.2|3097.2|426
1720503600000|2024-07-09 05:40:00|3101.8|3098.8|3102.1|3099.1|3105.2|3102.2|3100.8|3097.8|390
1720503900000|2024-07-09 05:45:00|3102|3099|3101|3098|3103.3|3100.3|3098.8|3095.8|458
1720504200000|2024-07-09 05:50:00|3100.9|3097.9|3106|3103|3108.6|3106.1|3100.9|3097.9|621
1720504500000|2024-07-09 05:55:00|3105.3|3102.3|3102.8|3099.8|3107.2|3104.4|3101.9|3098.9|553
1720504800000|2024-07-09 06:00:00|3102.7|3099.7|3109|3106|3112.4|3109.4|3102.7|3099.7|680
1720505100000|2024-07-09 06:05:00|3109.1|3106.1|3110.2|3107.2|3112.3|3109.3|3109.1|3106.1|590
1720505400000|2024-07-09 06:10:00|3109.7|3106.7|3107.2|3104.2|3109.9|3106.9|3105.4|3102.5|536
1720505700000|2024-07-09 06:15:00|3107.3|3104.3|3103.6|3100.6|3107.7|3104.7|3101.8|3098.8|568
1720506000000|2024-07-09 06:20:00|3103.7|3100.7|3105|3102|3107.2|3104.2|3102.8|3099.8|504
1720506300000|2024-07-09 06:25:00|3104.9|3101.9|3103.9|3100.9|3106.6|3103.9|3102.4|3099.4|515
1720506600000|2024-07-09 06:30:00|3103.8|3100.8|3104.7|3101.7|3107.8|3104.8|3103.1|3100.6|480
1720506900000|2024-07-09 06:35:00|3104.8|3101.8|3100.9|3097.9|3107.3|3104.3|3100.4|3097.4|540
1720507200000|2024-07-09 06:40:00|3101.5|3098.5|3103.6|3100.6|3104.2|3101.4|3100.8|3097.8|445
1720507500000|2024-07-09 06:45:00|3103.5|3100.5|3104.8|3101.8|3106.1|3103.1|3101.8|3099.2|375
1720507800000|2024-07-09 06:50:00|3104.9|3101.9|3101.6|3099.6|3104.9|3101.9|3101|3098.5|428
1720508100000|2024-07-09 06:55:00|3101.5|3099.5|3105.9|3102.9|3106.5|3103.5|3101|3098.5|516
1720508400000|2024-07-09 07:00:00|3106|3103|3102.3|3100.3|3107|3104|3100.9|3098.9|372
1720508700000|2024-07-09 07:05:00|3102.4|3100.4|3102.8|3100.8|3104.4|3101.4|3101|3098.7|346
1720509000000|2024-07-09 07:10:00|3102.6|3100.6|3099.4|3097.4|3103.5|3101.5|3099.3|3096.9|336
1720509300000|2024-07-09 07:15:00|3099.2|3097.2|3100|3098|3101.9|3099.4|3099.1|3096.8|322
1720509600000|2024-07-09 07:20:00|3099.9|3097.9|3099.9|3097.9|3100.6|3098.3|3097.5|3095.5|314
1720509900000|2024-07-09 07:25:00|3099.8|3097.8|3099.4|3097.4|3100.8|3098.5|3097.4|3095|353
1720510200000|2024-07-09 07:30:00|3099.6|3097.6|3100.9|3097.9|3101.9|3099.4|3098.9|3096.5|299
1720510500000|2024-07-09 07:35:00|3100.3|3098.3|3103.1|3100.1|3103.4|3100.8|3099.7|3097.2|244
1720510800000|2024-07-09 07:40:00|3103.3|3100.3|3100.8|3098.8|3103.3|3100.9|3100.4|3097.9|311
1720511100000|2024-07-09 07:45:00|3100.5|3098.5|3101|3099|3102|3099.4|3099.2|3097|232
1720511400000|2024-07-09 07:50:00|3100.9|3098.9|3100.5|3098.5|3103.6|3101.1|3100|3097.8|328
1720511700000|2024-07-09 07:55:00|3100.6|3098.6|3099.1|3097.1|3102.1|3099.9|3098|3096|306
1720512000000|2024-07-09 08:00:00|3099.2|3097.2|3101.5|3099.5|3101.7|3099.7|3098.4|3096.3|279
1720512300000|2024-07-09 08:05:00|3101.4|3099.4|3102.6|3100.6|3102.9|3100.8|3099.5|3097.5|313
1720512600000|2024-07-09 08:10:00|3102.5|3100.5|3103.1|3100.1|3104.4|3102|3102.1|3099.7|316
1720512900000|2024-07-09 08:15:00|3103|3100|3102.4|3100.4|3103.8|3101.8|3101.7|3099.4|291
1720513200000|2024-07-09 08:20:00|3102.5|3100.5|3100.1|3098.1|3102.7|3100.6|3098.9|3096.9|289
1720513500000|2024-07-09 08:25:00|3100.2|3098.2|3098.9|3096.9|3102.1|3099.6|3098.5|3096.5|244
1720513800000|2024-07-09 08:30:00|3099|3097|3096.1|3094.1|3099.3|3097.1|3095.9|3093.6|276
1720514100000|2024-07-09 08:35:00|3096|3094|3096.3|3094.3|3097.3|3095|3095.4|3093.4|206
1720514400000|2024-07-09 08:40:00|3096.4|3094.4|3097.5|3095.5|3099|3096.5|3095.4|3093.4|246
1720514700000|2024-07-09 08:45:00|3097.6|3095.6|3099.2|3097.2|3100.2|3098|3097.3|3094.9|246
1720515000000|2024-07-09 08:50:00|3099.3|3097.3|3101.5|3099.5|3102|3099.8|3098.5|3096.4|255
1720515300000|2024-07-09 08:55:00|3101.2|3099.2|3101.1|3099.1|3102|3099.5|3099.1|3097|329
1720515600000|2024-07-09 09:00:00|3101.2|3099.2|3103.4|3101.4|3104.3|3102|3101.1|3098.7|320
1720515900000|2024-07-09 09:05:00|3103.5|3101.5|3104|3102|3105.5|3103.5|3102.3|3100.1|295
1720516200000|2024-07-09 09:10:00|3103.9|3101.9|3107.4|3105.4|3107.8|3105.5|3103.6|3101.6|313
1720516500000|2024-07-09 09:15:00|3107.5|3105.5|3111.4|3108.4|3111.4|3108.9|3106.4|3104|292
1720516800000|2024-07-09 09:20:00|3111.3|3108.3|3105.5|3103.5|3111.4|3108.6|3105.4|3103.1|246
1720517100000|2024-07-09 09:25:00|3105.6|3103.6|3104.3|3102.3|3107.4|3105.3|3103.6|3101.3|262
1720517400000|2024-07-09 09:30:00|3103.9|3101.9|3105.2|3103.2|3106.5|3104|3103.5|3101|276
1720517700000|2024-07-09 09:35:00|3105.1|3103.1|3108.3|3106.3|3109.1|3106.7|3104.4|3101.8|186
1720518000000|2024-07-09 09:40:00|3107.9|3105.9|3107.4|3104.4|3109.9|3107.7|3106.6|3104.4|231
1720518300000|2024-07-09 09:45:00|3107.5|3104.5|3107|3105|3108.6|3106.1|3106.3|3104|236
1720518600000|2024-07-09 09:50:00|3106.9|3104.9|3109.5|3107.5|3110.4|3108|3106.9|3104.6|193
1720518900000|2024-07-09 09:55:00|3109.4|3107.4|3108.8|3106.8|3111|3109|3108.3|3105.9|192
1720519200000|2024-07-09 10:00:00|3109.4|3106.4|3108|3106|3110.5|3108.2|3108|3106|272
1720519500000|2024-07-09 10:05:00|3108.1|3106.1|3109.4|3107.4|3109.9|3107.5|3107.3|3105|224
1720519800000|2024-07-09 10:10:00|3109.1|3107.1|3107.6|3104.6|3109.5|3107.5|3107|3104.6|244
1720520100000|2024-07-09 10:15:00|3107.4|3104.4|3107.8|3105.8|3108.5|3106.1|3106.4|3104|152
1720520400000|2024-07-09 10:20:00|3107.9|3105.9|3107.1|3105.1|3109.6|3107|3107.1|3104.8|211
1720520700000|2024-07-09 10:25:00|3107|3105|3107.7|3104.7|3108.5|3106.5|3106.9|3104.5|184
1720521000000|2024-07-09 10:30:00|3107.2|3105.2|3108.6|3106.6|3109.6|3107.2|3107.2|3105.2|242
1720521300000|2024-07-09 10:35:00|3108.7|3106.7|3109.5|3107.5|3111|3108.6|3108.4|3105.9|292
1720521600000|2024-07-09 10:40:00|3109.6|3107.6|3110|3108|3110.9|3108.6|3108.5|3106.4|192
1720521900000|2024-07-09 10:45:00|3110.1|3108.1|3111.2|3109.2|3111.5|3109.5|3108.3|3106.3|200
1720522200000|2024-07-09 10:50:00|3111.1|3109.1|3115.8|3112.8|3115.8|3113.4|3110.8|3108.8|281
1720522500000|2024-07-09 10:55:00|3115.6|3112.6|3111.6|3108.6|3116.5|3114|3111.4|3108.5|239
1720522800000|2024-07-09 11:00:00|3111.7|3108.7|3106.8|3104.8|3111.7|3109.1|3106.1|3103.5|305
1720523100000|2024-07-09 11:05:00|3107.2|3104.2|3104.4|3102.4|3109.3|3106.6|3103.9|3101.5|261
1720523400000|2024-07-09 11:10:00|3104.3|3102.3|3104.9|3102.9|3106.9|3104.4|3103.8|3101.3|252
1720523700000|2024-07-09 11:15:00|3104.8|3102.8|3104.6|3102.6|3106.8|3104.5|3104.5|3102.3|243
1720524000000|2024-07-09 11:20:00|3104.5|3102.5|3104|3102|3106.1|3103.7|3103.7|3101.7|277
1720524300000|2024-07-09 11:25:00|3103.9|3101.9|3103.2|3101.2|3104.5|3102.5|3101.6|3099.4|252
1720524600000|2024-07-09 11:30:00|3103.3|3101.3|3102.5|3099.5|3105.3|3103.1|3101.9|3099.2|291
1720524900000|2024-07-09 11:35:00|3102.7|3099.7|3098.9|3095.9|3103.7|3100.7|3097.6|3094.6|352
1720525200000|2024-07-09 11:40:00|3098.7|3095.7|3095.9|3093.9|3099.5|3096.7|3094.8|3092.3|343
1720525500000|2024-07-09 11:45:00|3095.8|3093.8|3100.4|3097.4|3100.5|3098.1|3094.3|3091.7|370
1720525800000|2024-07-09 11:50:00|3100.3|3097.3|3103.3|3100.3|3103.7|3101.1|3099.8|3097.3|353
1720526100000|2024-07-09 11:55:00|3103.4|3100.4|3104.2|3102.2|3105.3|3103|3102.6|3100.1|383
1720526400000|2024-07-09 12:00:00|3104.3|3102.3|3107.1|3104.1|3108.8|3106.8|3103.9|3101.3|442
1720526700000|2024-07-09 12:05:00|3106.9|3103.9|3107.6|3104.6|3109.8|3107.3|3106|3103.8|408
1720527000000|2024-07-09 12:10:00|3107.5|3104.5|3105.6|3103.6|3108.7|3106|3104.8|3102.2|471
1720527300000|2024-07-09 12:15:00|3106.2|3103.2|3104.8|3102.8|3106.2|3103.6|3103.1|3100.7|492
1720527600000|2024-07-09 12:20:00|3104.7|3102.7|3100|3098|3106.2|3103.9|3099.2|3097.2|664
1720527900000|2024-07-09 12:25:00|3100.1|3098.1|3100.1|3097.1|3102|3099.4|3096.1|3093.8|606
1720528200000|2024-07-09 12:30:00|3099.3|3097.3|3092.4|3090.4|3100.4|3097.8|3090.9|3088.3|706
1720528500000|2024-07-09 12:35:00|3092.5|3090.5|3087|3085|3093.3|3090.8|3085.1|3082.6|614
1720528800000|2024-07-09 12:40:00|3087.3|3085.3|3090|3088|3092|3089.6|3082.8|3080.3|711
1720529100000|2024-07-09 12:45:00|3089.9|3087.9|3090.2|3088.2|3091.8|3089.5|3087.3|3084.9|536
1720529400000|2024-07-09 12:50:00|3090.3|3087.3|3092.6|3090.6|3093.5|3091.5|3089|3086.7|508
1720529700000|2024-07-09 12:55:00|3092.8|3090.8|3094.9|3092.9|3095.4|3093|3091.2|3088.9|559
1720530000000|2024-07-09 13:00:00|3094.8|3092.8|3096.2|3093.2|3098.9|3096|3090.6|3087.9|1087
1720530300000|2024-07-09 13:05:00|3096.3|3093.3|3091.2|3088.2|3099.6|3097|3089.6|3086.8|1157
1720530600000|2024-07-09 13:10:00|3091.3|3088.3|3099.9|3097.9|3101|3098.5|3091.3|3088.3|1124
1720530900000|2024-07-09 13:15:00|3100.1|3097.1|3103.9|3101.9|3104.5|3102.1|3097.5|3094.8|894
1720531200000|2024-07-09 13:20:00|3104.1|3102.1|3105.9|3103.9|3106.1|3104.1|3102.4|3100.2|735
1720531500000|2024-07-09 13:25:00|3106.1|3104.1|3104|3101|3110.9|3108.5|3100.8|3098.3|857
1720531800000|2024-07-09 13:30:00|3104.1|3101.1|3107|3105|3107.7|3105.7|3101.3|3099.2|1020
1720532100000|2024-07-09 13:35:00|3106.9|3104.9|3110.3|3107.3|3114.8|3111.8|3106.9|3104.5|1086
1720532400000|2024-07-09 13:40:00|3110.2|3107.2|3105.8|3103.8|3112.1|3109.7|3105.1|3103.1|959
1720532700000|2024-07-09 13:45:00|3105.6|3103.6|3106.1|3103.1|3110|3107.6|3102.4|3100|786
1720533000000|2024-07-09 13:50:00|3105.5|3102.5|3102.6|3100.6|3108.3|3106.3|3100.7|3098.7|830
1720533300000|2024-07-09 13:55:00|3102.7|3100.7|3105|3102|3105.8|3103.2|3101|3098.8|826
1720533600000|2024-07-09 14:00:00|3104.5|3101.5|3088.5|3085.5|3114.6|3111.6|3086.5|3084.5|1470
1720533900000|2024-07-09 14:05:00|3088.4|3085.4|3091.4|3088.4|3091.7|3089.3|3075.6|3072.7|1624
1720534200000|2024-07-09 14:10:00|3090.8|3088.8|3094.1|3091.1|3096.5|3094.2|3084.8|3081.8|1372
1720534500000|2024-07-09 14:15:00|3094.6|3091.6|3088.1|3085.1|3097.9|3095.4|3087.5|3084.7|1106
1720534800000|2024-07-09 14:20:00|3088.2|3086.2|3084.4|3081.4|3089.3|3086.7|3083.4|3081|1113
1720535100000|2024-07-09 14:25:00|3084.5|3081.5|3090|3088|3091.1|3088.7|3079.6|3076.7|1102
1720535400000|2024-07-09 14:30:00|3090.3|3088.3|3097|3095|3098.3|3096|3087.2|3084.2|1092
1720535700000|2024-07-09 14:35:00|3096.9|3094.9|3094.3|3092.3|3101.9|3099.4|3093.8|3091.8|948
1720536000000|2024-07-09 14:40:00|3094.9|3091.9|3090.1|3088.1|3096.3|3093.6|3089.9|3087.6|797
1720536300000|2024-07-09 14:45:00|3090.2|3088.2|3085.7|3082.7|3093.1|3090.9|3084|3081.4|913
1720536600000|2024-07-09 14:50:00|3085.8|3082.8|3083.4|3081.4|3087.4|3084.8|3081.3|3078.8|1007
1720536900000|2024-07-09 14:55:00|3082.9|3080.9|3073|3071|3084.7|3081.8|3068.4|3066.4|1038
1720537200000|2024-07-09 15:00:00|3073.4|3071.4|3077.4|3074.4|3080.3|3078|3067|3065|1023
1720537500000|2024-07-09 15:05:00|3077.6|3074.6|3074.8|3071.8|3080.3|3078.2|3068.2|3065.7|1104
1720537800000|2024-07-09 15:10:00|3074.7|3071.7|3066.5|3064.5|3077.5|3075.4|3065.4|3062.8|1101
1720538100000|2024-07-09 15:15:00|3066|3064|3059.1|3057.1|3067|3064.7|3058.1|3056.1|1180
1720538400000|2024-07-09 15:20:00|3059.2|3057.2|3059.4|3057.4|3062|3059.5|3052.4|3049.7|1135
1720538700000|2024-07-09 15:25:00|3059.6|3057.6|3059.1|3056.1|3062|3059.6|3053.9|3050.9|956
1720539000000|2024-07-09 15:30:00|3058.8|3056.8|3060.9|3058.9|3063.2|3061.1|3056.2|3053.3|822
1720539300000|2024-07-09 15:35:00|3061|3059|3067.5|3064.5|3069|3066.7|3058.2|3055.9|798
1720539600000|2024-07-09 15:40:00|3067.4|3064.4|3073.1|3071.1|3073.4|3071.1|3064.9|3062.2|741
1720539900000|2024-07-09 15:45:00|3073.2|3071.2|3074.2|3071.2|3076.4|3073.7|3072.1|3069.5|808
1720540200000|2024-07-09 15:50:00|3073.4|3071.4|3076.7|3073.7|3076.9|3074.5|3072.5|3070.1|738
1720540500000|2024-07-09 15:55:00|3076.8|3073.8|3078.2|3076.2|3080.5|3078|3074.6|3072|854
1720540800000|2024-07-09 16:00:00|3078.4|3076.4|3079.5|3077.5|3083.2|3080.7|3077.4|3075.4|861
1720541100000|2024-07-09 16:05:00|3079.6|3077.6|3080.5|3078.5|3081.6|3079.6|3077.9|3075.2|653
1720541400000|2024-07-09 16:10:00|3080.4|3078.4|3080|3078|3082.3|3080.1|3077.5|3075.1|515
1720541700000|2024-07-09 16:15:00|3079.7|3077.7|3076.9|3074.9|3080.5|3078.3|3076.3|3074.1|592
1720542000000|2024-07-09 16:20:00|3076.7|3074.7|3077.4|3075.4|3079.1|3076.6|3075.5|3073.5|511
1720542300000|2024-07-09 16:25:00|3077.6|3075.6|3082.8|3080.8|3084.6|3082.2|3077.4|3075.3|624
1720542600000|2024-07-09 16:30:00|3082.6|3080.6|3077.4|3075.4|3083.4|3081.4|3077|3074.9|627
1720542900000|2024-07-09 16:35:00|3077.3|3075.3|3076.8|3074.8|3078.6|3076.6|3074.7|3072.7|579
1720543200000|2024-07-09 16:40:00|3076.7|3074.7|3076|3074|3079.2|3077.2|3074.6|3072.6|609
1720543500000|2024-07-09 16:45:00|3075.9|3073.9|3075.9|3072.9|3078.2|3075.7|3074.5|3072.2|689
1720543800000|2024-07-09 16:50:00|3075.3|3073.3|3078.2|3076.2|3078.7|3076.7|3074.2|3072.1|569
1720544100000|2024-07-09 16:55:00|3078.1|3076.1|3078.7|3076.7|3079.2|3077.2|3075.5|3073.5|506
1720544400000|2024-07-09 17:00:00|3079.4|3076.4|3082|3080|3082.7|3080.7|3078.7|3076.2|547
1720544700000|2024-07-09 17:05:00|3081.9|3079.9|3081.1|3079.1|3082.5|3080.5|3078.9|3076.6|495
1720545000000|2024-07-09 17:10:00|3081|3079|3079.8|3077.8|3081.8|3079.4|3078.4|3076.4|424
1720545300000|2024-07-09 17:15:00|3080|3078|3075.9|3073.9|3080.6|3078.6|3075.3|3073.3|392
1720545600000|2024-07-09 17:20:00|3076.4|3074.4|3078.2|3076.2|3079.3|3077.3|3074.9|3072.6|371
1720545900000|2024-07-09 17:25:00|3078|3076|3077.3|3075.3|3078.7|3076.7|3073.5|3071.5|526
1720546200000|2024-07-09 17:30:00|3077.2|3075.2|3076.4|3074.4|3077.8|3075.5|3076|3074|337
1720546500000|2024-07-09 17:35:00|3076.3|3074.3|3078.2|3076.2|3078.3|3076.3|3075.2|3073.2|186
1720546800000|2024-07-09 17:40:00|3078.4|3076.4|3078.7|3076.7|3079.1|3077.1|3076.8|3074.1|253
1720547100000|2024-07-09 17:45:00|3078.6|3076.6|3080.7|3078.7|3082.2|3080.2|3077.7|3075.7|268
1720547400000|2024-07-09 17:50:00|3080.6|3078.6|3078.1|3076.1|3081.1|3079.1|3078.1|3076.1|288
1720547700000|2024-07-09 17:55:00|3078.2|3076.2|3078.6|3076.6|3079.6|3077.6|3077.7|3075.7|244
1720548000000|2024-07-09 18:00:00|3078.5|3076.5|3077.1|3075.1|3078.5|3076.5|3076.5|3074.4|287
1720548300000|2024-07-09 18:05:00|3077|3075|3078.4|3076.4|3079.2|3077.2|3076.5|3074.5|296
1720548600000|2024-07-09 18:10:00|3078.5|3076.5|3078.1|3076.1|3079.6|3077.6|3077.5|3075.5|183
1720548900000|2024-07-09 18:15:00|3078.3|3076.3|3079.8|3077.8|3080.7|3078.7|3077.6|3075.6|247
1720549200000|2024-07-09 18:20:00|3079.7|3077.7|3083.9|3081.9|3084.2|3082.2|3079.3|3077.3|232
1720549500000|2024-07-09 18:25:00|3083.8|3081.8|3084.1|3082.1|3086.5|3084.1|3082.3|3080.3|426
1720549800000|2024-07-09 18:30:00|3084.2|3082.2|3084|3082|3084.5|3082.3|3082.6|3080.2|226
1720550100000|2024-07-09 18:35:00|3084.1|3082.1|3085.6|3083.6|3085.9|3083.7|3083.3|3081.3|182
1720550400000|2024-07-09 18:40:00|3085.5|3083.5|3085.3|3083.3|3086.3|3084|3084.1|3081.7|166
1720550700000|2024-07-09 18:45:00|3085.1|3083.1|3085.2|3083.2|3086.3|3083.9|3084.4|3082|188
1720551000000|2024-07-09 18:50:00|3085.3|3083.3|3085.7|3083.7|3086.1|3084.1|3083.9|3081.9|176
1720551300000|2024-07-09 18:55:00|3085.6|3083.6|3084.5|3082.5|3086|3083.8|3083.8|3081.4|181
1720551600000|2024-07-09 19:00:00|3084.7|3082.7|3085.3|3083.3|3086.7|3084.6|3084.7|3082.3|168
1720551900000|2024-07-09 19:05:00|3085.2|3083.2|3083|3081|3085.4|3083.4|3082|3080|217
1720552200000|2024-07-09 19:10:00|3083.1|3081.1|3085.1|3083.1|3086.3|3084|3083|3080.8|188
1720552500000|2024-07-09 19:15:00|3085|3083|3083|3080|3085.5|3083.2|3082.1|3079.5|181
1720552800000|2024-07-09 19:20:00|3082.2|3080.2|3082.9|3080.9|3083.1|3080.9|3081.2|3078.8|173
1720553100000|2024-07-09 19:25:00|3083|3081|3082.4|3080.4|3083.5|3081.4|3082|3079.8|136
1720553400000|2024-07-09 19:30:00|3082.7|3080.7|3081|3079|3082.7|3080.7|3080.3|3078.1|203
1720553700000|2024-07-09 19:35:00|3081.1|3079.1|3080.1|3078.1|3081.7|3079.3|3079.6|3077.2|127
1720554000000|2024-07-09 19:40:00|3080|3078|3078.8|3076.8|3080.6|3078.1|3078.2|3075.6|151
1720554300000|2024-07-09 19:45:00|3078.7|3076.7|3079.5|3077.5|3079.7|3077.6|3078.4|3076.1|195
1720554600000|2024-07-09 19:50:00|3079.4|3077.4|3080.1|3078.1|3081.4|3079.2|3079.4|3077.4|172
1720554900000|2024-07-09 19:55:00|3080|3078|3080.9|3078.9|3081.3|3079.3|3078.9|3076.7|213
1720555200000|2024-07-09 20:00:00|3080.6|3078.6|3081.7|3079.7|3081.9|3079.9|3080.5|3078.2|168
1720555500000|2024-07-09 20:05:00|3081.6|3079.6|3082.1|3080.1|3082.9|3080.9|3081.5|3079.5|89
1720555800000|2024-07-09 20:10:00|3081.9|3079.9|3081.5|3079.5|3082.2|3080.1|3081.1|3078.6|85
1720556100000|2024-07-09 20:15:00|3081.4|3079.4|3081.9|3079.9|3082.6|3080.3|3081|3078.6|75
1720556400000|2024-07-09 20:20:00|3082|3080|3082.5|3080.5|3082.7|3080.7|3081.9|3079.7|73
1720556700000|2024-07-09 20:25:00|3082.6|3080.6|3082.6|3080.6|3083.3|3080.8|3082.3|3080.1|61
1720557000000|2024-07-09 20:30:00|3082.5|3080.5|3082.1|3080.1|3083|3080.8|3081.8|3079.2|86
1720557300000|2024-07-09 20:35:00|3082.2|3080.2|3082.3|3080.3|3083|3080.8|3082|3079.6|61
1720557600000|2024-07-09 20:40:00|3082.4|3080.4|3082.3|3080.3|3082.4|3080.4|3082.2|3080.2|24
1720557900000|2024-07-09 20:45:00|3082.2|3080.2|3081.9|3078.9|3082.8|3080.3|3081.3|3078.8|42
1720558200000|2024-07-09 20:50:00|3082|3079|3081.4|3078.4|3082.4|3079.9|3080.7|3078.3|60
1720558500000|2024-07-09 20:55:00|3081.2|3078.2|3082.1|3079.1|3082.4|3079.4|3080.7|3077.7|132
1720562400000|2024-07-09 22:00:00|3081.2|3078.2|3079.8|3076.8|3082.3|3078.5|3079.5|3074.7|40
1720562700000|2024-07-09 22:05:00|3079.5|3076.5|3080.3|3077.3|3080.4|3077.4|3079|3076|27
1720563000000|2024-07-09 22:10:00|3080|3077|3080.5|3077.5|3080.5|3077.5|3080|3077|12
1720563300000|2024-07-09 22:15:00|3080.4|3077.4|3080.1|3077.1|3080.8|3077.8|3079.8|3076.8|25
1720563600000|2024-07-09 22:20:00|3080.2|3077.2|3081.5|3078.5|3081.8|3078.8|3080.2|3077.2|24
1720563900000|2024-07-09 22:25:00|3081.6|3078.6|3081|3078|3082|3079|3081|3078|24
1720564200000|2024-07-09 22:30:00|3081.1|3078.1|3081.5|3078.5|3081.8|3078.8|3081|3078|33
1720564500000|2024-07-09 22:35:00|3081.3|3078.3|3083|3080|3083.3|3080.3|3081.3|3078.3|27
1720564800000|2024-07-09 22:40:00|3083.3|3080.3|3082.8|3079.8|3083.3|3080.3|3082.7|3079.7|15
1720565100000|2024-07-09 22:45:00|3082.5|3079.5|3082.3|3079.3|3082.8|3079.8|3081.7|3078.7|14
1720565400000|2024-07-09 22:50:00|3082.5|3079.5|3082.8|3079.8|3082.8|3079.8|3082.1|3079.1|26
1720565700000|2024-07-09 22:55:00|3083|3080|3083.5|3080.5|3083.5|3080.5|3082.6|3079.6|15
1720566000000|2024-07-09 23:00:00|3083.7|3080.7|3083|3080|3084|3081|3083|3080|28
1720566300000|2024-07-09 23:05:00|3083.2|3080.2|3083.2|3080.2|3083.5|3080.5|3082.8|3079.8|24
1720566600000|2024-07-09 23:10:00|3083.3|3080.3|3082.9|3079.9|3083.3|3080.3|3082.8|3079.8|20
1720566900000|2024-07-09 23:15:00|3083.1|3080.1|3083.4|3080.4|3083.6|3081.1|3082.5|3079.5|55
1720567200000|2024-07-09 23:20:00|3083.3|3080.3|3084|3081|3084|3081|3083.3|3080.3|39
1720567500000|2024-07-09 23:25:00|3083.9|3080.9|3083.9|3080.9|3084.2|3081.2|3083.5|3080.5|28
1720567800000|2024-07-09 23:30:00|3083.8|3080.8|3084.5|3081.5|3084.9|3081.9|3083.6|3080.6|53
1720568100000|2024-07-09 23:35:00|3084.3|3081.3|3083.2|3080.2|3084.3|3081.3|3082.8|3080|50
1720568400000|2024-07-09 23:40:00|3083|3080|3082.6|3080.6|3083.8|3081.2|3082.4|3079.9|93
1720568700000|2024-07-09 23:45:00|3082.7|3080.7|3083.1|3080.1|3083.8|3080.8|3082.3|3079.4|56
1720569000000|2024-07-09 23:50:00|3083|3080|3082.7|3079.7|3083.3|3080.7|3082.3|3079.5|35
1720569300000|2024-07-09 23:55:00|3082|3080|3081.4|3079.4|3082.7|3080.4|3081.3|3079.3|47
1720569600000|2024-07-10 00:00:00|3080.7|3078.7|3080.7|3077.7|3082.6|3080.1|3080.2|3077.4|240
1720569900000|2024-07-10 00:05:00|3080.9|3077.9|3078.4|3075.4|3081.4|3078.6|3077.8|3075.2|130
1720570200000|2024-07-10 00:10:00|3077.8|3075.8|3078.2|3076.2|3080|3077.9|3077.6|3075|181
1720570500000|2024-07-10 00:15:00|3078.3|3076.3|3080.5|3077.5|3081.1|3078.6|3076.9|3074.4|144
1720570800000|2024-07-10 00:20:00|3080.7|3077.7|3079.3|3077.3|3080.8|3078.3|3078.1|3075.6|114
1720571100000|2024-07-10 00:25:00|3079.2|3077.2|3080.8|3077.8|3081.3|3078.7|3078.9|3076.4|109
1720571400000|2024-07-10 00:30:00|3080.7|3077.7|3078.1|3075.1|3081.6|3079.1|3077.5|3074.8|128
1720571700000|2024-07-10 00:35:00|3078.2|3075.2|3078.2|3075.2|3079.9|3077.3|3077.1|3074.6|122
1720572000000|2024-07-10 00:40:00|3078.3|3075.3|3078.2|3075.2|3079.6|3077.1|3077.5|3075.2|92
1720572300000|2024-07-10 00:45:00|3077.7|3075.7|3078.2|3076.2|3079.5|3076.9|3077.5|3075.5|106
1720572600000|2024-07-10 00:50:00|3078.3|3076.3|3080.3|3077.3|3081|3078.2|3078.3|3075.7|107
1720572900000|2024-07-10 00:55:00|3080.2|3077.2|3078.2|3076.2|3081.1|3078.4|3078.2|3075.7|220
1720573200000|2024-07-10 01:00:00|3078.3|3076.3|3081.9|3078.9|3083.1|3080.6|3077.4|3074.4|639
1720573500000|2024-07-10 01:05:00|3081.5|3079.5|3079.6|3076.6|3081.7|3079.5|3077.1|3074.5|565
1720573800000|2024-07-10 01:10:00|3079.5|3076.5|3078.9|3076.9|3082.1|3079.6|3078.5|3076|500
1720574100000|2024-07-10 01:15:00|3078.7|3076.7|3088.7|3085.7|3090.1|3087.4|3078.4|3076|697
1720574400000|2024-07-10 01:20:00|3088.9|3085.9|3087.1|3085.1|3090.8|3088.4|3084.9|3082.4|531
1720574700000|2024-07-10 01:25:00|3087|3085|3087.1|3084.1|3088.9|3086.1|3083.8|3081.4|448
1720575000000|2024-07-10 01:30:00|3087.3|3084.3|3092.2|3089.2|3094|3091.2|3087.3|3084.3|701
1720575300000|2024-07-10 01:35:00|3092.1|3089.1|3093.4|3090.4|3095|3092.9|3090.1|3087.4|635
1720575600000|2024-07-10 01:40:00|3093.6|3090.6|3094|3092|3096.2|3093.5|3092.4|3089.9|527
1720575900000|2024-07-10 01:45:00|3094.1|3092.1|3092|3090|3095.5|3093|3090.8|3088.2|487
1720576200000|2024-07-10 01:50:00|3092.1|3090.1|3092.9|3089.9|3094.6|3091.9|3089.8|3087.7|475
1720576500000|2024-07-10 01:55:00|3093|3090|3092.6|3089.6|3093.7|3091.1|3089.8|3087|580
1720576800000|2024-07-10 02:00:00|3092.1|3090.1|3093.8|3090.8|3094.6|3092.3|3088.6|3086.1|668
1720577100000|2024-07-10 02:05:00|3093.7|3090.7|3092|3090|3096.1|3093.2|3091.9|3089.3|428
1720577400000|2024-07-10 02:10:00|3092.1|3090.1|3092.4|3089.4|3093.3|3090.9|3090|3087.4|483
1720577700000|2024-07-10 02:15:00|3092.7|3089.7|3091.7|3088.7|3092.9|3089.9|3090.8|3088.1|196
1720578000000|2024-07-10 02:20:00|3091.8|3088.8|3090.4|3087.4|3092|3089.3|3089.7|3086.7|222
1720578300000|2024-07-10 02:25:00|3090.3|3087.3|3092.3|3089.3|3092.4|3089.9|3089.6|3087.1|233
1720578600000|2024-07-10 02:30:00|3092.2|3089.2|3093.4|3090.4|3094.4|3092.2|3088.8|3086.2|460
1720578900000|2024-07-10 02:35:00|3093.6|3090.6|3094.4|3092.4|3096|3093.4|3092.5|3089.9|374
1720579200000|2024-07-10 02:40:00|3094.3|3092.3|3095.9|3092.9|3097|3094.5|3093.8|3091.2|298
1720579500000|2024-07-10 02:45:00|3095|3093|3095.9|3093.9|3097.6|3094.9|3093.8|3091.4|286
1720579800000|2024-07-10 02:50:00|3096|3094|3097.2|3095.2|3098.9|3096.3|3095.5|3092.5|394
1720580100000|2024-07-10 02:55:00|3097.8|3094.8|3098.3|3095.3|3099.4|3096.8|3096.3|3093.4|334
1720580400000|2024-07-10 03:00:00|3098.2|3095.2|3097.8|3094.8|3099.5|3096.7|3096.9|3093.9|256
1720580700000|2024-07-10 03:05:00|3097.3|3095.3|3094.6|3092.6|3097.7|3095.3|3093.3|3090.8|365
1720581000000|2024-07-10 03:10:00|3094.7|3092.7|3092.1|3089.1|3095|3092.7|3090.8|3088.4|376
1720581300000|2024-07-10 03:15:00|3092.2|3089.2|3085.9|3082.9|3092.4|3089.4|3084.1|3081.4|514
1720581600000|2024-07-10 03:20:00|3085.7|3082.7|3088.2|3085.2|3088.8|3085.8|3085.3|3082.7|456
1720581900000|2024-07-10 03:25:00|3087.9|3084.9|3089.2|3087.2|3090.5|3088|3086.9|3084.3|351
1720582200000|2024-07-10 03:30:00|3089.7|3086.7|3089.6|3086.6|3090.3|3087.8|3088.8|3086|120
1720582500000|2024-07-10 03:35:00|3089.7|3086.7|3088.8|3086.8|3090.3|3087.3|3088.4|3085.8|134
1720582800000|2024-07-10 03:40:00|3088.9|3086.9|3087.1|3084.1|3089.4|3087|3086.2|3083.6|144
1720583100000|2024-07-10 03:45:00|3087|3084|3085.2|3082.2|3087.5|3084.8|3084.4|3081.9|200
1720583400000|2024-07-10 03:50:00|3085.4|3082.4|3086.5|3083.5|3087|3084.4|3085|3082|121
1720583700000|2024-07-10 03:55:00|3086.3|3083.3|3084|3081|3086.3|3083.4|3083|3080.4|151
1720584000000|2024-07-10 04:00:00|3083.8|3080.8|3080.7|3077.7|3084|3081.2|3078.5|3075.7|268
1720584300000|2024-07-10 04:05:00|3080.6|3077.6|3079.4|3077.4|3081|3078.4|3079.1|3076.3|190
1720584600000|2024-07-10 04:10:00|3079.3|3077.3|3080.4|3077.4|3081|3078.2|3078.3|3075.8|224
1720584900000|2024-07-10 04:15:00|3080.5|3077.5|3076.7|3073.7|3080.6|3077.6|3076.5|3073.5|198
1720585200000|2024-07-10 04:20:00|3076.4|3074.4|3077.1|3074.1|3078|3075.2|3075.6|3072.8|177
1720585500000|2024-07-10 04:25:00|3077|3074|3075.5|3073.5|3077.7|3075|3074.8|3072.4|113
1720585800000|2024-07-10 04:30:00|3076.1|3073.1|3079.4|3076.4|3079.7|3077.2|3074.6|3071.9|137
1720586100000|2024-07-10 04:35:00|3079.1|3077.1|3079.5|3077.5|3080.2|3077.8|3077|3075|152
1720586400000|2024-07-10 04:40:00|3080|3077|3081.8|3078.8|3082.7|3080.2|3079.7|3077|126
1720586700000|2024-07-10 04:45:00|3081.6|3078.6|3081.7|3078.7|3081.9|3079.7|3080.4|3077.8|91
1720587000000|2024-07-10 04:50:00|3081.6|3078.6|3081.6|3078.6|3082.2|3079.6|3080.8|3078.3|90
1720587300000|2024-07-10 04:55:00|3081.8|3078.8|3081.9|3078.9|3083.3|3081.1|3080.5|3078|117
1720587600000|2024-07-10 05:00:00|3081.8|3078.8|3081.7|3078.7|3081.8|3078.8|3078.4|3076.1|169
1720587900000|2024-07-10 05:05:00|3081.6|3078.6|3082.2|3079.2|3083.9|3081.4|3080.7|3078.3|173
1720588200000|2024-07-10 05:10:00|3081.6|3079.6|3079.2|3076.2|3082.2|3079.7|3078.2|3075.5|148
1720588500000|2024-07-10 05:15:00|3079.1|3076.1|3082.5|3080.5|3083.1|3080.6|3078.3|3075.8|139
1720588800000|2024-07-10 05:20:00|3082.6|3079.6|3080.6|3077.6|3082.8|3080.7|3080|3077.6|141
1720589100000|2024-07-10 05:25:00|3080.7|3077.7|3076.7|3073.7|3080.8|3078.1|3076.2|3073.2|203
1720589400000|2024-07-10 05:30:00|3077.2|3074.2|3082.2|3079.2|3082.2|3079.9|3076.6|3073.6|671
1720589700000|2024-07-10 05:35:00|3081.8|3078.8|3081.3|3079.3|3082.8|3080.1|3078.4|3075.8|472
1720590000000|2024-07-10 05:40:00|3081.4|3079.4|3081|3078|3082.9|3080.3|3079|3076.7|458
1720590300000|2024-07-10 05:45:00|3080.9|3077.9|3073.3|3070.3|3081|3078.2|3072.7|3070|650
1720590600000|2024-07-10 05:50:00|3073.2|3070.2|3070.2|3068.2|3074.9|3072.3|3068.8|3066.5|725
1720590900000|2024-07-10 05:55:00|3070|3068|3076.7|3074.7|3077|3074.9|3069|3066.6|625
1720591200000|2024-07-10 06:00:00|3076.6|3074.6|3078|3075|3078.9|3076.3|3074.8|3072.6|529
1720591500000|2024-07-10 06:05:00|3077.8|3074.8|3077.9|3074.9|3078.6|3075.6|3075.5|3072.8|411
1720591800000|2024-07-10 06:10:00|3078|3075|3074.5|3071.5|3079.3|3076.3|3073.1|3070.3|435
1720592100000|2024-07-10 06:15:00|3074.4|3071.4|3075.8|3072.8|3076.7|3073.7|3071.4|3068.5|489
1720592400000|2024-07-10 06:20:00|3075.9|3072.9|3079.4|3076.4|3081|3078|3075.1|3072.6|511
1720592700000|2024-07-10 06:25:00|3079.7|3076.7|3079.2|3076.2|3081.1|3078.1|3076.8|3074.1|450
1720593000000|2024-07-10 06:30:00|3079.3|3076.3|3077.5|3074.5|3080.2|3077.2|3075.4|3072.4|400
1720593300000|2024-07-10 06:35:00|3077.4|3074.4|3076.9|3073.9|3078.1|3075.5|3075.5|3072.9|302
1720593600000|2024-07-10 06:40:00|3076.8|3073.8|3081|3078|3081.6|3079.3|3075.4|3072.9|364
1720593900000|2024-07-10 06:45:00|3081.1|3078.1|3086.8|3084.8|3087.7|3085|3080.4|3078.1|567
1720594200000|2024-07-10 06:50:00|3087.5|3084.5|3087.2|3084.2|3089.6|3086.6|3085.7|3083.2|466
1720594500000|2024-07-10 06:55:00|3087.1|3084.1|3087.1|3084.1|3088.3|3085.9|3085.3|3082.8|436
1720594800000|2024-07-10 07:00:00|3087.2|3084.2|3089.8|3087.8|3091|3088.9|3087.2|3084.2|379
1720595100000|2024-07-10 07:05:00|3089.7|3087.7|3090.1|3088.1|3092.2|3089.8|3089.4|3087.1|347
1720595400000|2024-07-10 07:10:00|3090.2|3088.2|3090.1|3088.1|3090.8|3088.3|3088.7|3086.5|308
1720595700000|2024-07-10 07:15:00|3090.6|3087.6|3093|3090|3093.9|3090.9|3089.1|3086.4|345
1720596000000|2024-07-10 07:20:00|3092.9|3089.9|3093.8|3090.8|3094.2|3091.4|3091.1|3088.3|282
1720596300000|2024-07-10 07:25:00|3093.7|3090.7|3095.9|3092.9|3095.9|3093.7|3092.8|3090|296
1720596600000|2024-07-10 07:30:00|3096.6|3093.6|3096.3|3093.3|3097.2|3094.7|3094.7|3092.5|313
1720596900000|2024-07-10 07:35:00|3096.4|3093.4|3098.2|3095.2|3099|3096.1|3095.2|3092.9|346
1720597200000|2024-07-10 07:40:00|3098.1|3095.1|3095.2|3092.2|3098.9|3096.3|3093.8|3090.8|313
1720597500000|2024-07-10 07:45:00|3095.1|3092.1|3094.2|3091.2|3095.3|3092.3|3091.3|3088.8|306
1720597800000|2024-07-10 07:50:00|3093.8|3090.8|3095|3092|3095|3092|3091.9|3088.9|299
1720598100000|2024-07-10 07:55:00|3094.9|3091.9|3094.8|3091.8|3096.5|3093.5|3093.4|3090.4|310
1720598400000|2024-07-10 08:00:00|3094.9|3091.9|3094.2|3091.2|3094.9|3091.9|3091.3|3088.3|377
1720598700000|2024-07-10 08:05:00|3094.7|3091.7|3094.8|3091.8|3095.2|3092.2|3093.1|3090.1|272
1720599000000|2024-07-10 08:10:00|3094.9|3091.9|3097.1|3094.1|3097.3|3094.3|3094.5|3091.7|353
1720599300000|2024-07-10 08:15:00|3096.8|3093.8|3096.1|3093.1|3097.1|3094.1|3094.2|3091.2|333
1720599600000|2024-07-10 08:20:00|3095.9|3092.9|3096.7|3093.7|3099.8|3096.8|3095.8|3092.8|357
1720599900000|2024-07-10 08:25:00|3096.4|3093.4|3099.3|3096.3|3099.8|3096.8|3095.2|3092.2|287
1720600200000|2024-07-10 08:30:00|3099.5|3096.5|3099.6|3097.6|3101.3|3098.6|3099.2|3096.2|283
1720600500000|2024-07-10 08:35:00|3099.7|3097.7|3099.5|3096.5|3102.9|3100.3|3098.8|3096.2|279
1720600800000|2024-07-10 08:40:00|3099.4|3096.4|3101|3099|3102.6|3100.2|3099|3096.2|278
1720601100000|2024-07-10 08:45:00|3101.2|3099.2|3098.8|3095.8|3101.9|3099.9|3097.7|3095.2|307
1720601400000|2024-07-10 08:50:00|3098.2|3096.2|3100.4|3098.4|3101.1|3098.5|3096.8|3094.3|269
1720601700000|2024-07-10 08:55:00|3100.3|3098.3|3099.5|3096.5|3101.2|3098.5|3097.7|3095.3|264
1720602000000|2024-07-10 09:00:00|3098.8|3096.8|3097.9|3094.9|3100.8|3098.3|3097.1|3094.6|297
1720602300000|2024-07-10 09:05:00|3098|3095|3097.6|3094.6|3099.4|3096.4|3096.8|3094.2|325
1720602600000|2024-07-10 09:10:00|3097.7|3094.7|3098.9|3095.9|3099.8|3097.4|3097|3094.2|358
1720602900000|2024-07-10 09:15:00|3098.7|3095.7|3098.8|3096.8|3100.4|3097.8|3097.7|3095.2|322
1720603200000|2024-07-10 09:20:00|3099|3097|3099|3097|3100.8|3098.2|3098.6|3096.1|332
1720603500000|2024-07-10 09:25:00|3099.1|3097.1|3097.6|3095.6|3099.8|3097.3|3097.5|3095.1|226
1720603800000|2024-07-10 09:30:00|3097.8|3095.8|3101|3099|3101.7|3099.2|3097.8|3095.5|363
1720604100000|2024-07-10 09:35:00|3101.1|3099.1|3103.1|3100.1|3103.5|3100.8|3100.6|3098.1|268
1720604400000|2024-07-10 09:40:00|3103.2|3100.2|3100.3|3097.3|3104.1|3101.7|3099.8|3097|276
1720604700000|2024-07-10 09:45:00|3100.5|3097.5|3098.6|3095.6|3100.7|3098.1|3098.4|3095.4|230
1720605000000|2024-07-10 09:50:00|3098.4|3095.4|3098.2|3095.2|3099.4|3096.6|3098|3095|178
1720605300000|2024-07-10 09:55:00|3098|3095|3097.5|3094.5|3098.8|3096.2|3096.4|3093.9|247
1720605600000|2024-07-10 10:00:00|3097.6|3094.6|3096.9|3093.9|3099.5|3096.8|3096.9|3093.9|294
1720605900000|2024-07-10 10:05:00|3097|3094|3096.5|3094.5|3097.9|3095.1|3096|3093.4|224
1720606200000|2024-07-10 10:10:00|3096.6|3094.6|3098.1|3095.1|3098.3|3095.7|3096.3|3093.5|207
1720606500000|2024-07-10 10:15:00|3098|3095|3097.8|3094.8|3099.4|3096.5|3097.4|3094.8|200
1720606800000|2024-07-10 10:20:00|3097.9|3094.9|3099.2|3097.2|3099.9|3097.3|3097.1|3094.4|208
1720607100000|2024-07-10 10:25:00|3099.3|3097.3|3099.9|3096.9|3100.9|3098.3|3098.7|3096|264
1720607400000|2024-07-10 10:30:00|3099.8|3096.8|3101.2|3099.2|3102.2|3099.6|3099.5|3096.6|211
1720607700000|2024-07-10 10:35:00|3101.3|3099.3|3100.7|3098.7|3102.6|3099.7|3098.9|3096.4|226
1720608000000|2024-07-10 10:40:00|3100.8|3098.8|3097.7|3094.7|3101.8|3098.9|3097.3|3094.7|206
1720608300000|2024-07-10 10:45:00|3097.8|3094.8|3096.7|3094.7|3098.9|3096|3095.8|3093.8|191
1720608600000|2024-07-10 10:50:00|3096.5|3094.5|3095.8|3092.8|3096.7|3094.7|3093.5|3091.4|195
1720608900000|2024-07-10 10:55:00|3095.7|3092.7|3093.6|3090.6|3096.3|3093.3|3093.4|3090.4|184
1720609200000|2024-07-10 11:00:00|3093.3|3090.3|3096.6|3093.6|3097.2|3094.2|3092.9|3090|365
1720609500000|2024-07-10 11:05:00|3096.5|3093.5|3098.1|3095.1|3098.9|3096.2|3096|3093|191
1720609800000|2024-07-10 11:10:00|3098.4|3095.4|3095.5|3092.5|3098.4|3095.6|3092.8|3089.9|199
1720610100000|2024-07-10 11:15:00|3095.6|3092.6|3096.7|3093.7|3097.6|3094.8|3095.4|3092.4|229
1720610400000|2024-07-10 11:20:00|3096.6|3093.6|3095.9|3092.9|3097.7|3094.7|3094.6|3092|249
1720610700000|2024-07-10 11:25:00|3095.8|3092.8|3096.1|3093.1|3097.1|3094.7|3094.9|3092.4|182
1720611000000|2024-07-10 11:30:00|3095.8|3092.8|3101.5|3099.5|3102.1|3099.5|3095.1|3092.5|402
1720611300000|2024-07-10 11:35:00|3101.4|3099.4|3103.9|3100.9|3104.8|3102|3100.7|3098.7|474
1720611600000|2024-07-10 11:40:00|3103.8|3100.8|3106.3|3104.3|3107|3104.6|3103.5|3100.5|380
1720611900000|2024-07-10 11:45:00|3106.6|3104.6|3105.3|3103.3|3108.9|3106.2|3104.9|3102.4|479
1720612200000|2024-07-10 11:50:00|3105|3103|3107|3104|3107.8|3104.8|3104.9|3102.4|376
1720612500000|2024-07-10 11:55:00|3106.9|3103.9|3106.6|3104.6|3108.1|3105.1|3105|3102.5|311
1720612800000|2024-07-10 12:00:00|3106.9|3104.9|3104.7|3101.7|3108.5|3106.1|3103.9|3101.5|429
1720613100000|2024-07-10 12:05:00|3104.8|3101.8|3105|3102|3106.2|3103.4|3103.5|3100.6|363
1720613400000|2024-07-10 12:10:00|3105.1|3102.1|3104.2|3101.2|3106.2|3103.4|3103|3100.4|408
1720613700000|2024-07-10 12:15:00|3104.1|3101.1|3104.1|3101.1|3106.4|3103.6|3103|3100|463
1720614000000|2024-07-10 12:20:00|3104.3|3102.3|3111.4|3108.4|3112|3109|3104.3|3101.8|681
1720614300000|2024-07-10 12:25:00|3111.1|3108.1|3110|3107|3112.6|3109.6|3105.3|3102.3|628
1720614600000|2024-07-10 12:30:00|3109.8|3106.8|3107|3104|3111.4|3108.6|3105.2|3102.8|612
1720614900000|2024-07-10 12:35:00|3106.8|3103.8|3106.4|3104.4|3109.1|3106.4|3104.4|3101.5|452
1720615200000|2024-07-10 12:40:00|3106.5|3104.5|3102.6|3100.6|3107.1|3104.5|3102.3|3099.8|420
1720615500000|2024-07-10 12:45:00|3102.7|3100.7|3101.8|3099.8|3104.9|3101.9|3101.4|3098.8|424
1720615800000|2024-07-10 12:50:00|3101.9|3099.9|3101.8|3098.8|3104.9|3102.5|3100.8|3098.3|403
1720616100000|2024-07-10 12:55:00|3101.7|3098.7|3099.1|3097.1|3101.8|3099.3|3097.5|3095.1|473
1720616400000|2024-07-10 13:00:00|3098.9|3096.9|3100.6|3097.6|3108.8|3106.8|3097.6|3095.6|874
1720616700000|2024-07-10 13:05:00|3101.1|3098.1|3100.9|3097.9|3103.2|3100.5|3096.7|3093.9|837
1720617000000|2024-07-10 13:10:00|3101.1|3098.1|3097.7|3094.7|3102.9|3099.9|3096.3|3093.9|682
1720617300000|2024-07-10 13:15:00|3097.9|3094.9|3098.4|3095.4|3101.3|3098.3|3095.4|3092.8|739
1720617600000|2024-07-10 13:20:00|3098.2|3095.2|3096.3|3094.3|3099.8|3097.3|3093.8|3091.1|648
1720617900000|2024-07-10 13:25:00|3096.4|3094.4|3098.9|3096.9|3099.8|3097.4|3094.1|3092.1|778
1720618200000|2024-07-10 13:30:00|3099.1|3097.1|3100.8|3098.8|3102.8|3100.4|3094|3091.4|1174
1720618500000|2024-07-10 13:35:00|3101.1|3098.1|3096.5|3094.5|3105.6|3103.3|3096.3|3093.8|1205
1720618800000|2024-07-10 13:40:00|3096.4|3094.4|3097.9|3095.9|3102.8|3100.5|3094.3|3091.8|1106
1720619100000|2024-07-10 13:45:00|3098|3096|3103.7|3101.7|3107.3|3104.7|3098|3095.5|988
1720619400000|2024-07-10 13:50:00|3103.8|3101.8|3112.9|3109.9|3115|3112|3103.4|3101.2|952
1720619700000|2024-07-10 13:55:00|3113|3110|3111.7|3108.7|3118.2|3115.7|3110.9|3108.5|997
1720620000000|2024-07-10 14:00:00|3111.6|3108.6|3110.6|3108.6|3113.9|3110.9|3107.1|3104.1|998
1720620300000|2024-07-10 14:05:00|3110.3|3108.3|3112.1|3109.1|3114.6|3112.6|3107.1|3104.9|903
1720620600000|2024-07-10 14:10:00|3112|3109|3105.3|3103.3|3112.5|3110.2|3103|3100.4|924
1720620900000|2024-07-10 14:15:00|3105.2|3103.2|3095.3|3093.3|3107.3|3104.9|3094.8|3092.8|1042
1720621200000|2024-07-10 14:20:00|3095.5|3093.5|3098.6|3096.6|3099.1|3097.1|3086.3|3083.6|1053
1720621500000|2024-07-10 14:25:00|3098.7|3096.7|3094.7|3091.7|3099.1|3096.8|3093.6|3091.1|930
1720621800000|2024-07-10 14:30:00|3094.6|3092.6|3095.4|3092.4|3096.2|3093.8|3089.3|3087|958
1720622100000|2024-07-10 14:35:00|3094.4|3091.8|3091.3|3089.3|3095.9|3093.4|3087.9|3085.5|953
1720622400000|2024-07-10 14:40:00|3091.2|3089.2|3090.5|3088.5|3091.8|3089.5|3081|3078.4|967
1720622700000|2024-07-10 14:45:00|3090.6|3088.6|3086.6|3084.6|3091.6|3089.6|3084.5|3082.1|840
1720623000000|2024-07-10 14:50:00|3087.1|3085.1|3088.3|3086.3|3091.9|3089.7|3086.5|3084.1|873
1720623300000|2024-07-10 14:55:00|3088.2|3086.2|3081.3|3079.3|3090.9|3088.5|3081.1|3078.6|867
1720623600000|2024-07-10 15:00:00|3081.1|3079.1|3087.1|3085.1|3091.1|3088.7|3078|3075.5|1005
1720623900000|2024-07-10 15:05:00|3087.2|3085.2|3088.7|3086.7|3089.6|3087.6|3083.4|3080.8|789
1720624200000|2024-07-10 15:10:00|3088.8|3086.8|3090.6|3088.6|3091.2|3089.1|3085.5|3083.1|733
1720624500000|2024-07-10 15:15:00|3090.9|3088.9|3091.6|3089.6|3092.5|3090.1|3086.2|3083.8|670
1720624800000|2024-07-10 15:20:00|3091.5|3089.5|3095.1|3093.1|3096.6|3094.6|3090.3|3087.8|668
1720625100000|2024-07-10 15:25:00|3095.2|3093.2|3095.5|3093.5|3096.7|3094.5|3093.5|3091.1|647
1720625400000|2024-07-10 15:30:00|3095.7|3093.7|3096.6|3094.6|3099.1|3096.7|3094.6|3092.3|654
1720625700000|2024-07-10 15:35:00|3095.8|3093.8|3094.7|3092.7|3096.3|3094|3092|3089.5|607
1720626000000|2024-07-10 15:40:00|3094.6|3092.6|3093.9|3090.9|3096.4|3093.7|3092.1|3089.6|507
1720626300000|2024-07-10 15:45:00|3094|3091|3088.9|3085.9|3094|3091.5|3088.3|3085.7|574
1720626600000|2024-07-10 15:50:00|3088.8|3085.8|3091.2|3089.2|3094.6|3092.2|3088.7|3085.8|568
1720626900000|2024-07-10 15:55:00|3091.7|3088.7|3090.8|3088.8|3093.5|3090.9|3089.7|3087.1|470
1720627200000|2024-07-10 16:00:00|3091.7|3088.7|3091.3|3088.3|3092.3|3089.7|3089.7|3087.2|370
1720627500000|2024-07-10 16:05:00|3091.2|3088.2|3092.4|3089.4|3094.2|3091.4|3089.1|3086.1|528
1720627800000|2024-07-10 16:10:00|3092.3|3089.3|3095.3|3093.3|3097.4|3094.9|3091.7|3088.7|495
1720628100000|2024-07-10 16:15:00|3095.2|3093.2|3096|3093|3097.1|3094.1|3094.3|3091.9|462
1720628400000|2024-07-10 16:20:00|3095.9|3092.9|3094.1|3092.1|3096.1|3094|3093.3|3090.7|392
1720628700000|2024-07-10 16:25:00|3094|3092|3094.4|3092.4|3095|3092.5|3092.5|3090|398
1720629000000|2024-07-10 16:30:00|3094.5|3092.5|3093.2|3091.2|3095.7|3093.1|3093.1|3090.5|342
1720629300000|2024-07-10 16:35:00|3093.1|3091.1|3091.1|3088.1|3093.6|3091.6|3089.4|3087.1|326
1720629600000|2024-07-10 16:40:00|3091|3088|3089.8|3086.8|3091.6|3088.9|3087.4|3084.7|407
1720629900000|2024-07-10 16:45:00|3089.9|3086.9|3090.1|3087.1|3091.2|3088.7|3089.1|3086.5|336
1720630200000|2024-07-10 16:50:00|3090.2|3087.2|3088.6|3086.6|3091.1|3088.7|3088.5|3086|368
1720630500000|2024-07-10 16:55:00|3088.7|3086.7|3087.8|3084.8|3089.3|3087.1|3086.2|3083.6|462
1720630800000|2024-07-10 17:00:00|3087.3|3085.3|3089.5|3086.5|3090.2|3087.5|3085.9|3083.3|474
1720631100000|2024-07-10 17:05:00|3089.6|3086.6|3085.3|3082.3|3089.7|3086.7|3084.6|3082.1|375
1720631400000|2024-07-10 17:10:00|3085.4|3082.4|3082.6|3079.6|3086.3|3083.3|3080.7|3078.2|465
1720631700000|2024-07-10 17:15:00|3082|3080|3080.7|3078.7|3084.7|3081.9|3080.1|3077.7|458
1720632000000|2024-07-10 17:20:00|3081.2|3078.2|3076.8|3073.8|3081.3|3078.6|3071.3|3068.8|741
1720632300000|2024-07-10 17:25:00|3076.3|3073.3|3073.2|3070.2|3077.5|3074.8|3071.4|3068.8|645
1720632600000|2024-07-10 17:30:00|3073.1|3070.1|3073.3|3070.3|3074.9|3072.4|3070.3|3067.9|536
1720632900000|2024-07-10 17:35:00|3073.2|3070.2|3071.4|3069.4|3073.2|3070.5|3068.9|3066.4|457
1720633200000|2024-07-10 17:40:00|3071.6|3068.6|3072.6|3069.6|3072.7|3069.7|3066.1|3063.7|539
1720633500000|2024-07-10 17:45:00|3072.5|3069.5|3076.5|3073.5|3077.1|3074.4|3070.5|3067.5|507
1720633800000|2024-07-10 17:50:00|3076.9|3073.9|3076.5|3073.5|3079.2|3076.6|3075.4|3072.9|466
1720634100000|2024-07-10 17:55:00|3076.9|3073.9|3082|3079|3082.2|3079.8|3076|3073.5|456
1720634400000|2024-07-10 18:00:00|3081.6|3079.6|3080|3078|3083.8|3081.3|3079.6|3077.3|421
1720634700000|2024-07-10 18:05:00|3080.1|3078.1|3077.2|3075.2|3080.3|3078.3|3075.7|3073.4|362
1720635000000|2024-07-10 18:10:00|3077.3|3075.3|3077.7|3074.7|3078.9|3076.5|3075.4|3073.4|342
1720635300000|2024-07-10 18:15:00|3077.3|3075.3|3081.2|3079.2|3081.2|3079.2|3076.3|3073.9|285
1720635600000|2024-07-10 18:20:00|3081.4|3079.4|3079.5|3077.5|3081.6|3079.6|3079.1|3076.7|291
1720635900000|2024-07-10 18:25:00|3079.6|3077.6|3080|3077|3080|3077.6|3075.7|3073.2|508
1720636200000|2024-07-10 18:30:00|3079.6|3077.6|3081.4|3078.4|3081.6|3079.3|3078.7|3076.6|219
1720636500000|2024-07-10 18:35:00|3081.5|3078.5|3081|3079|3082.3|3079.3|3079.7|3077.1|189
1720636800000|2024-07-10 18:40:00|3081.7|3078.7|3080.5|3078.5|3081.7|3079.2|3079|3076.8|159
1720637100000|2024-07-10 18:45:00|3080.6|3078.6|3082|3080|3082.6|3080.1|3079.8|3077.4|220
1720637400000|2024-07-10 18:50:00|3082.1|3080.1|3083.2|3081.2|3083.7|3081.3|3081.5|3079.2|151
1720637700000|2024-07-10 18:55:00|3083.4|3081.4|3082|3080|3084.2|3081.7|3081.1|3078.7|228
1720638000000|2024-07-10 19:00:00|3082.1|3080.1|3081.3|3078.3|3082.2|3080.1|3079.8|3077.4|204
1720638300000|2024-07-10 19:05:00|3081.2|3078.2|3081.2|3078.2|3081.7|3079.3|3080.4|3077.9|115
1720638600000|2024-07-10 19:10:00|3081.1|3078.1|3080.1|3078.1|3081.9|3079.6|3079|3076.9|161
1720638900000|2024-07-10 19:15:00|3080.2|3078.2|3081.7|3078.7|3082.3|3079.9|3079.8|3077.4|129
1720639200000|2024-07-10 19:20:00|3081.2|3079.2|3081.1|3079.1|3082.3|3080.2|3080.8|3078.3|165
1720639500000|2024-07-10 19:25:00|3080.9|3078.9|3081.8|3079.8|3082.3|3080.2|3080.4|3077.9|162
1720639800000|2024-07-10 19:30:00|3081.7|3079.7|3081.2|3079.2|3082.3|3080.2|3079.9|3077.5|156
1720640100000|2024-07-10 19:35:00|3081.1|3079.1|3080.2|3078.2|3081.6|3079.3|3080.1|3077.6|188
1720640400000|2024-07-10 19:40:00|3080.4|3078.4|3080.9|3078.9|3081.6|3079.1|3080.2|3077.8|143
1720640700000|2024-07-10 19:45:00|3080.8|3078.8|3083.3|3080.3|3083.3|3080.9|3080.5|3078.3|181
1720641000000|2024-07-10 19:50:00|3082.6|3080.6|3084|3082|3084.7|3082.4|3081.1|3078.9|237
1720641300000|2024-07-10 19:55:00|3084.1|3082.1|3084|3082|3085.2|3082.9|3083.2|3080.9|284
1720641600000|2024-07-10 20:00:00|3084.2|3082.2|3084.1|3082.1|3085.1|3083|3083.7|3081.2|185
1720641900000|2024-07-10 20:05:00|3084.2|3082.2|3085.6|3082.6|3085.6|3083|3083.4|3081|86
1720642200000|2024-07-10 20:10:00|3085.5|3082.5|3085.5|3083.5|3086.3|3083.8|3085|3082.5|74
1720642500000|2024-07-10 20:15:00|3085.4|3083.4|3084.6|3082.6|3086|3083.6|3084.6|3081.8|89
1720642800000|2024-07-10 20:20:00|3084.7|3082.7|3084.5|3082.5|3085|3082.8|3084|3081.4|66
1720643100000|2024-07-10 20:25:00|3084.3|3082.3|3085|3082|3085.1|3082.6|3084|3081.4|45
1720643400000|2024-07-10 20:30:00|3084.9|3081.9|3084|3082|3085|3082.5|3083.7|3081.1|63
1720643700000|2024-07-10 20:35:00|3084.1|3082.1|3084.2|3081.2|3085|3082.4|3083.8|3081.1|73
1720644000000|2024-07-10 20:40:00|3084.1|3081.1|3084.5|3081.5|3084.9|3082.1|3083.5|3081|61
1720644300000|2024-07-10 20:45:00|3084.4|3081.4|3081.9|3078.9|3084.8|3082.1|3081.5|3078.9|98
1720644600000|2024-07-10 20:50:00|3082|3079|3082.7|3079.7|3082.8|3079.8|3081.6|3078.8|76
1720644900000|2024-07-10 20:55:00|3082.2|3080.2|3083.1|3080.1|3085.1|3080.7|3082.2|3079.5|80
1720648800000|2024-07-10 22:00:00|3083.4|3080.4|3084.4|3078.6|3085.2|3080.9|3082.3|3078.6|27
1720649100000|2024-07-10 22:05:00|3084.2|3078.8|3082.5|3079.5|3084.2|3080.5|3080.9|3077.9|59
1720649400000|2024-07-10 22:10:00|3082.4|3079.4|3083.7|3080.7|3084.1|3081|3081.6|3077.7|26
1720649700000|2024-07-10 22:15:00|3083.4|3080.4|3084.6|3081.6|3084.6|3082.4|3082.1|3080|31
1720650000000|2024-07-10 22:20:00|3085.1|3082.1|3085.9|3082.9|3085.9|3083.4|3084.6|3081.6|12
1720650300000|2024-07-10 22:25:00|3085.6|3082.6|3086.3|3083.3|3086.4|3084|3085.6|3082.6|16
1720650600000|2024-07-10 22:30:00|3086.4|3083.4|3086.2|3084.2|3086.6|3084.2|3085.3|3082.6|17
1720650900000|2024-07-10 22:35:00|3086.5|3084.5|3086.2|3084.2|3087.4|3084.8|3086|3083.5|16
1720651200000|2024-07-10 22:40:00|3086.5|3083.5|3086.7|3083.7|3087|3084.3|3086.1|3083.1|20
1720651500000|2024-07-10 22:45:00|3086.5|3083.5|3087|3084|3087.2|3084.2|3086.5|3083.5|12
1720651800000|2024-07-10 22:50:00|3086.2|3083.2|3087|3084|3087.5|3084.5|3086.2|3083.2|26
1720652100000|2024-07-10 22:55:00|3087.2|3084.2|3086.9|3083.9|3087.2|3084.2|3086.7|3083.7|25
1720652400000|2024-07-10 23:00:00|3086.2|3084.2|3086.5|3083.5|3087|3084.2|3086.2|3083.2|26
1720652700000|2024-07-10 23:05:00|3086.6|3083.6|3087|3084|3087.4|3084.4|3086.5|3083.5|24
1720653000000|2024-07-10 23:10:00|3087.1|3084.1|3087|3084|3087.4|3084.4|3086.5|3083.5|37
1720653300000|2024-07-10 23:15:00|3086.9|3083.9|3087.4|3084.4|3087.4|3084.4|3086.8|3083.8|7
1720653600000|2024-07-10 23:20:00|3087.2|3084.2|3087.4|3084.4|3087.4|3084.4|3087.2|3084.2|10
1720653900000|2024-07-10 23:25:00|3087.2|3084.2|3087.4|3084.4|3087.4|3084.4|3086.8|3083.8|13
1720654200000|2024-07-10 23:30:00|3087.1|3084.1|3087.1|3084.1|3087.5|3084.5|3086.9|3083.9|28
1720654500000|2024-07-10 23:35:00|3086.9|3083.9|3086.9|3083.9|3087.5|3084.5|3086.7|3083.7|19
1720654800000|2024-07-10 23:40:00|3087|3084|3085.8|3082.8|3087|3084|3085.6|3082.6|24
1720655100000|2024-07-10 23:45:00|3085.9|3082.9|3086.8|3083.8|3087.4|3084.4|3085.2|3082.2|86
1720655400000|2024-07-10 23:50:00|3087|3084|3086.4|3083.4|3087.4|3084.4|3086.2|3083.2|78
1720655700000|2024-07-10 23:55:00|3086.6|3083.6|3087.6|3084.6|3087.6|3084.6|3086.3|3083.3|49
1720656000000|2024-07-11 00:00:00|3087.4|3084.4|3086.8|3083.8|3087.7|3084.7|3086|3083|127
1720656300000|2024-07-11 00:05:00|3086.7|3083.7|3088.3|3085.3|3088.7|3085.7|3086.6|3083.6|105
1720656600000|2024-07-11 00:10:00|3088.7|3085.7|3087.2|3084.2|3088.8|3085.8|3086.8|3083.8|99
1720656900000|2024-07-11 00:15:00|3087.1|3084.1|3086.8|3083.8|3087.2|3084.2|3083.6|3080.6|173
1720657200000|2024-07-11 00:20:00|3086.6|3083.6|3086.6|3083.6|3086.8|3083.8|3086|3083|88
1720657500000|2024-07-11 00:25:00|3086.5|3083.5|3086.5|3083.5|3087|3084|3085.4|3082.4|142
1720657800000|2024-07-11 00:30:00|3086.6|3083.6|3086.6|3083.6|3087.2|3084.2|3085.5|3082.5|112
1720658100000|2024-07-11 00:35:00|3086.5|3083.5|3087|3084|3087.2|3084.2|3086.1|3083.1|88
1720658400000|2024-07-11 00:40:00|3087.2|3084.2|3088.6|3085.6|3089|3086|3087.2|3084.2|109
1720658700000|2024-07-11 00:45:00|3088.7|3085.7|3089.9|3086.9|3090.4|3087.4|3087.3|3084.3|134
1720659000000|2024-07-11 00:50:00|3090|3087|3088.8|3085.8|3090.4|3087.4|3088.5|3085.8|173
1720659300000|2024-07-11 00:55:00|3088.9|3085.9|3090.4|3087.4|3091.3|3088.3|3088.9|3085.9|152
1720659600000|2024-07-11 01:00:00|3090.3|3087.3|3090.8|3087.8|3092.7|3089.7|3088.4|3085.9|567
1720659900000|2024-07-11 01:05:00|3090.9|3087.9|3094.3|3091.3|3094.7|3092|3090.8|3087.8|401
1720660200000|2024-07-11 01:10:00|3094.2|3091.2|3093.9|3090.9|3094.8|3092|3092|3089|338
1720660500000|2024-07-11 01:15:00|3093.8|3090.8|3090.6|3087.6|3094.8|3092.1|3090.6|3087.6|301
1720660800000|2024-07-11 01:20:00|3090.5|3087.5|3092.4|3089.4|3094.4|3091.4|3090.5|3087.5|389
1720661100000|2024-07-11 01:25:00|3092.2|3089.2|3091.4|3088.4|3092.7|3090|3089.1|3087.1|257
1720661400000|2024-07-11 01:30:00|3092.1|3089.1|3095.3|3092.3|3096.1|3093.9|3091.4|3088.9|361
1720661700000|2024-07-11 01:35:00|3095.4|3092.4|3095.9|3092.9|3098.1|3095.4|3094.7|3091.7|443
1720662000000|2024-07-11 01:40:00|3095.7|3092.7|3097.4|3094.4|3097.6|3095.1|3093.9|3091.2|469
1720662300000|2024-07-11 01:45:00|3097.2|3094.2|3096.7|3093.7|3098.5|3095.8|3095.3|3092.3|464
1720662600000|2024-07-11 01:50:00|3096.8|3093.8|3096.3|3093.3|3097.5|3095.1|3093.3|3090.6|480
1720662900000|2024-07-11 01:55:00|3096.6|3093.6|3096.4|3093.4|3097.6|3094.6|3095.8|3092.8|399
1720663200000|2024-07-11 02:00:00|3096.2|3093.2|3098.6|3095.6|3099.3|3096.3|3095.6|3092.6|444
1720663500000|2024-07-11 02:05:00|3098.4|3095.4|3096.9|3093.9|3100.2|3097.2|3096.8|3093.8|399
1720663800000|2024-07-11 02:10:00|3097|3094|3097.8|3094.8|3098|3095.2|3095.3|3092.6|332
1720664100000|2024-07-11 02:15:00|3097.9|3094.9|3094.9|3091.9|3097.9|3095.3|3094.2|3091.5|157
1720664400000|2024-07-11 02:20:00|3094.8|3091.8|3096.7|3093.7|3097.5|3094.5|3094.3|3091.8|120
1720664700000|2024-07-11 02:25:00|3096.6|3093.6|3097.4|3094.4|3097.7|3095.2|3096.3|3093.4|125
1720665000000|2024-07-11 02:30:00|3097.2|3094.2|3097.4|3094.4|3100.9|3098|3096.3|3093.9|350
1720665300000|2024-07-11 02:35:00|3097.2|3094.2|3098.7|3095.7|3099.5|3096.8|3096|3093.5|269
1720665600000|2024-07-11 02:40:00|3098.9|3095.9|3099.9|3096.9|3099.9|3096.9|3097|3094.4|200
1720665900000|2024-07-11 02:45:00|3099.8|3096.8|3099.1|3096.1|3100.7|3097.9|3098.6|3095.6|304
1720666200000|2024-07-11 02:50:00|3099.3|3096.3|3095.7|3092.7|3099.9|3096.9|3095.1|3092.1|302
1720666500000|2024-07-11 02:55:00|3095.8|3092.8|3095.8|3092.8|3097.8|3094.8|3095.2|3092.2|365
1720666800000|2024-07-11 03:00:00|3095.7|3092.7|3095.6|3092.6|3096.2|3093.2|3093.7|3090.7|291
1720667100000|2024-07-11 03:05:00|3095.5|3092.5|3099.7|3096.7|3099.8|3096.8|3094.3|3091.3|348
1720667400000|2024-07-11 03:10:00|3099.6|3096.6|3101.8|3098.8|3103.2|3100.2|3099.3|3096.3|341
1720667700000|2024-07-11 03:15:00|3102.1|3099.1|3100|3098|3103.1|3100.1|3100|3097.2|384
1720668000000|2024-07-11 03:20:00|3100.9|3097.9|3100.5|3097.5|3102.1|3099.5|3099.5|3097.1|285
1720668300000|2024-07-11 03:25:00|3100.6|3097.6|3103.9|3100.9|3103.9|3101.3|3100.1|3097.6|359
1720668600000|2024-07-11 03:30:00|3103.8|3100.8|3102.7|3100.7|3104.1|3101.4|3102|3099.3|195
1720668900000|2024-07-11 03:35:00|3103.3|3100.3|3104.2|3101.2|3104.9|3102|3102.2|3099.5|116
1720669200000|2024-07-11 03:40:00|3104.3|3101.3|3103.6|3100.6|3104.6|3101.7|3102.9|3100.3|113
1720669500000|2024-07-11 03:45:00|3103.7|3100.7|3103.2|3100.2|3103.9|3100.9|3102.4|3100|65
1720669800000|2024-07-11 03:50:00|3103.1|3100.1|3102.3|3100.3|3103.3|3100.8|3101.9|3099.6|59
1720670100000|2024-07-11 03:55:00|3102.4|3100.4|3103.2|3100.2|3103.3|3100.8|3102|3099.7|163
1720670400000|2024-07-11 04:00:00|3103.3|3100.3|3104.4|3101.4|3105|3102.3|3103.3|3100.3|60
1720670700000|2024-07-11 04:05:00|3104.3|3101.3|3105.3|3102.3|3105.7|3102.7|3104|3101.3|73
1720671000000|2024-07-11 04:10:00|3104.8|3102.8|3104|3101|3105.8|3102.8|3103.3|3100.7|75
1720671300000|2024-07-11 04:15:00|3103.4|3101.4|3103.4|3101.4|3104.4|3101.8|3103.2|3100.8|58
1720671600000|2024-07-11 04:20:00|3103.3|3101.3|3104.3|3101.3|3104.4|3101.8|3102.8|3100.2|76
1720671900000|2024-07-11 04:25:00|3104.2|3101.2|3105.2|3102.2|3105.8|3102.8|3103.8|3101.1|81
1720672200000|2024-07-11 04:30:00|3105.3|3102.3|3105.3|3102.3|3105.8|3103.1|3104.1|3101.3|105
1720672500000|2024-07-11 04:35:00|3105.2|3102.2|3105.4|3102.4|3105.8|3103.2|3104.4|3101.7|121
1720672800000|2024-07-11 04:40:00|3105.6|3102.6|3106.1|3103.1|3106.2|3103.4|3104.4|3101.4|124
1720673100000|2024-07-11 04:45:00|3105.9|3102.9|3104|3101|3105.9|3102.9|3103.9|3100.9|85
1720673400000|2024-07-11 04:50:00|3104.3|3101.3|3104.9|3101.9|3105.2|3102.2|3103.8|3100.8|95
1720673700000|2024-07-11 04:55:00|3104.7|3101.7|3105.8|3102.8|3106.3|3103.5|3104.2|3101.2|90
1720674000000|2024-07-11 05:00:00|3105.9|3102.9|3106.5|3103.5|3106.7|3103.7|3105.4|3102.4|110
1720674300000|2024-07-11 05:05:00|3106.2|3103.2|3106.4|3103.4|3107.5|3104.5|3106|3103|66
1720674600000|2024-07-11 05:10:00|3106.5|3103.5|3106.9|3103.9|3107.9|3104.9|3106.1|3103.1|114
1720674900000|2024-07-11 05:15:00|3107.1|3104.1|3106.3|3103.3|3107.5|3104.5|3105.9|3102.9|145
1720675200000|2024-07-11 05:20:00|3106.5|3103.5|3106.7|3103.7|3107.5|3104.5|3106.2|3103.2|93
1720675500000|2024-07-11 05:25:00|3106.8|3103.8|3107.1|3104.1|3107.2|3104.2|3103.9|3101.3|164
1720675800000|2024-07-11 05:30:00|3107.2|3104.2|3107.6|3105.6|3108.8|3106|3104.9|3101.9|539
1720676100000|2024-07-11 05:35:00|3107.5|3105.5|3107.4|3104.4|3108.9|3106.4|3105|3102.4|416
1720676400000|2024-07-11 05:40:00|3107.3|3104.3|3107.4|3104.4|3109.7|3107.1|3105|3102.6|352
1720676700000|2024-07-11 05:45:00|3107.3|3104.3|3108.4|3105.4|3110.6|3108.1|3105.5|3103.3|324
1720677000000|2024-07-11 05:50:00|3108.3|3105.3|3109.4|3106.4|3109.9|3107.4|3106.8|3104.4|292
1720677300000|2024-07-11 05:55:00|3109.2|3106.2|3109.8|3106.8|3110.8|3108.4|3107.9|3105.4|286
1720677600000|2024-07-11 06:00:00|3109.7|3106.7|3109.5|3107.5|3111.4|3108.4|3108.2|3105.2|346
1720677900000|2024-07-11 06:05:00|3109.4|3107.4|3108.7|3105.7|3112.1|3109.1|3108.3|3105.3|357
1720678200000|2024-07-11 06:10:00|3108.6|3105.6|3104.6|3101.6|3109.3|3106.3|3103.5|3100.6|352
1720678500000|2024-07-11 06:15:00|3104.7|3101.7|3103|3100|3105.9|3102.9|3101.6|3099.1|442
1720678800000|2024-07-11 06:20:00|3102.9|3099.9|3103.7|3100.7|3105.6|3102.6|3101.7|3098.7|406
1720679100000|2024-07-11 06:25:00|3103.5|3100.5|3099.7|3096.7|3103.7|3100.7|3098.6|3095.6|427
1720679400000|2024-07-11 06:30:00|3099.5|3096.5|3099.2|3096.2|3100.4|3097.4|3096.5|3093.9|475
1720679700000|2024-07-11 06:35:00|3099.3|3096.3|3101|3098|3101.2|3098.2|3095.6|3093.1|413
1720680000000|2024-07-11 06:40:00|3101.1|3098.1|3099.5|3096.5|3102.8|3100.1|3098.6|3096|427
1720680300000|2024-07-11 06:45:00|3099.6|3096.6|3101.3|3099.3|3102.2|3099.6|3097.8|3095.5|369
1720680600000|2024-07-11 06:50:00|3101.7|3098.7|3103.7|3101.7|3104.3|3101.8|3100.2|3097.7|346
1720680900000|2024-07-11 06:55:00|3103.6|3101.6|3104.7|3102.7|3105.8|3103.4|3103.2|3100.8|314
1720681200000|2024-07-11 07:00:00|3104.9|3101.9|3101.7|3099.7|3105.3|3102.8|3100.8|3098.4|313
1720681500000|2024-07-11 07:05:00|3101.9|3099.9|3099.8|3097.8|3102.2|3099.9|3099.1|3096.6|323
1720681800000|2024-07-11 07:10:00|3099.4|3097.4|3092.3|3090.3|3100.2|3097.5|3092.3|3089.7|267
1720682100000|2024-07-11 07:15:00|3091.7|3089.7|3089.8|3087.8|3093|3090.5|3089.2|3086.8|269
1720682400000|2024-07-11 07:20:00|3089.7|3087.7|3094.2|3091.2|3094.3|3091.8|3089.5|3086.9|256
1720682700000|2024-07-11 07:25:00|3094.3|3091.3|3096.8|3094.8|3098.2|3095.6|3092.4|3089.7|241
1720683000000|2024-07-11 07:30:00|3096.9|3094.9|3096.5|3094.5|3097.9|3095.7|3095.2|3092.7|240
1720683300000|2024-07-11 07:35:00|3096.6|3094.6|3096.9|3094.9|3099.2|3096.6|3096.1|3094.1|179
1720683600000|2024-07-11 07:40:00|3097.1|3095.1|3094.3|3092.3|3098.3|3096.3|3093.7|3091.2|209
1720683900000|2024-07-11 07:45:00|3094.5|3092.5|3094|3092|3097|3094.9|3093.6|3091.3|246
1720684200000|2024-07-11 07:50:00|3093.9|3091.9|3095.5|3093.5|3095.6|3093.5|3092.4|3090.4|208
1720684500000|2024-07-11 07:55:00|3095.4|3093.4|3093.9|3091.9|3096.2|3093.9|3093.8|3091.8|212
1720684800000|2024-07-11 08:00:00|3094.1|3092.1|3098.7|3095.7|3099.1|3096.6|3091.1|3088.6|452
1720685100000|2024-07-11 08:05:00|3098.2|3096.2|3099.6|3097.6|3099.9|3097.9|3096.8|3094.8|304
1720685400000|2024-07-11 08:10:00|3099.8|3097.8|3100.2|3098.2|3101.6|3099.2|3096.9|3094.6|348
1720685700000|2024-07-11 08:15:00|3100.1|3098.1|3099.4|3097.4|3101.5|3099.2|3097.7|3095.2|329
1720686000000|2024-07-11 08:20:00|3099.3|3097.3|3096.5|3094.5|3100.4|3097.8|3095.9|3093.5|285
1720686300000|2024-07-11 08:25:00|3096.4|3094.4|3097.6|3094.6|3098.6|3095.7|3094.4|3092|207
1720686600000|2024-07-11 08:30:00|3097.7|3094.7|3098.7|3096.7|3099.7|3097.1|3097.1|3094.5|198
1720686900000|2024-07-11 08:35:00|3098.6|3096.6|3098.9|3096.9|3099.6|3097.6|3097.4|3095.4|141
1720687200000|2024-07-11 08:40:00|3099.6|3096.6|3100.9|3098.9|3102.2|3099.5|3098.9|3096.4|160
1720687500000|2024-07-11 08:45:00|3101|3099|3101|3099|3102|3099.5|3100.2|3097.5|196
1720687800000|2024-07-11 08:50:00|3100.3|3097.3|3097.4|3095.4|3101|3098.4|3097.4|3095.4|160
1720688100000|2024-07-11 08:55:00|3097.5|3095.5|3101.1|3098.1|3101.7|3099.1|3095.7|3093|243
1720688400000|2024-07-11 09:00:00|3101.2|3098.2|3102.3|3100.3|3103.1|3100.7|3100.5|3097.8|186
1720688700000|2024-07-11 09:05:00|3102.4|3100.4|3104.5|3102.5|3105.1|3102.5|3102.2|3100.2|185
1720689000000|2024-07-11 09:10:00|3104.4|3102.4|3106|3103|3106|3103.8|3104.3|3102.1|144
1720689300000|2024-07-11 09:15:00|3105.3|3103.3|3106.3|3104.3|3106.3|3104.3|3105|3102.6|92
1720689600000|2024-07-11 09:20:00|3106.2|3104.2|3107.1|3105.1|3107.6|3105.3|3105.9|3103.5|115
1720689900000|2024-07-11 09:25:00|3107|3105|3107.5|3105.5|3108.4|3106.4|3106.7|3104.7|85
1720690200000|2024-07-11 09:30:00|3107.6|3105.6|3108.2|3105.2|3109.8|3107.2|3107.4|3105.1|172
1720690500000|2024-07-11 09:35:00|3108.3|3105.3|3108|3105|3109|3106.4|3107.1|3104.5|196
1720690800000|2024-07-11 09:40:00|3108.1|3105.1|3108.3|3105.3|3109.4|3107.1|3107.4|3104.9|188
1720691100000|2024-07-11 09:45:00|3108.4|3105.4|3104.1|3101.1|3108.4|3106|3103.8|3100.8|216
1720691400000|2024-07-11 09:50:00|3103.8|3100.8|3106.7|3103.7|3106.7|3104.2|3103.8|3100.8|144
1720691700000|2024-07-11 09:55:00|3106.5|3103.5|3108.1|3105.1|3108.8|3105.8|3106.2|3103.4|129
1720692000000|2024-07-11 10:00:00|3108.2|3105.2|3107.3|3104.3|3108.2|3105.4|3106.7|3103.7|165
1720692300000|2024-07-11 10:05:00|3107.4|3104.4|3106.7|3103.7|3108.2|3105.4|3106.2|3103.7|165
1720692600000|2024-07-11 10:10:00|3107|3104|3105.4|3102.4|3107|3104.1|3104.6|3101.9|140
1720692900000|2024-07-11 10:15:00|3105.3|3102.3|3104.5|3102.5|3106.8|3104.3|3104.4|3101.8|115
1720693200000|2024-07-11 10:20:00|3104.4|3102.4|3105.2|3103.2|3106.2|3103.6|3104.2|3101.4|123
1720693500000|2024-07-11 10:25:00|3105.1|3103.1|3103.3|3101.3|3105.4|3103.4|3103.1|3100.8|123
1720693800000|2024-07-11 10:30:00|3103|3101|3101.7|3099.7|3104.5|3102.1|3101.4|3098.6|150
1720694100000|2024-07-11 10:35:00|3101.6|3099.6|3098.7|3096.7|3102.2|3100.2|3097.6|3095.6|173
1720694400000|2024-07-11 10:40:00|3098.6|3096.6|3101|3099|3102.6|3100.1|3098.6|3096.6|200
1720694700000|2024-07-11 10:45:00|3100.8|3098.8|3102.7|3100.7|3102.9|3100.9|3100.8|3098.8|154
1720695000000|2024-07-11 10:50:00|3102.5|3100.5|3103|3101|3103.4|3101.4|3102.3|3100.3|119
1720695300000|2024-07-11 10:55:00|3103.2|3101.2|3104.7|3101.7|3104.9|3102.6|3102.5|3100.5|178
1720695600000|2024-07-11 11:00:00|3103.9|3101.9|3103.4|3100.4|3104.8|3102.4|3101.8|3099.6|200
1720695900000|2024-07-11 11:05:00|3103.3|3100.3|3100.5|3097.5|3103.7|3100.9|3099.6|3097|209
1720696200000|2024-07-11 11:10:00|3100.3|3097.3|3100.8|3098.8|3102.1|3099.8|3097.7|3095.6|218
1720696500000|2024-07-11 11:15:00|3101|3099|3100.1|3098.1|3101|3099|3099.2|3097.1|156
1720696800000|2024-07-11 11:20:00|3100.2|3098.2|3101|3099|3101.6|3099.5|3099.3|3097.3|166
1720697100000|2024-07-11 11:25:00|3101.1|3099.1|3100.2|3098.2|3102.2|3100.2|3099|3096.6|183
1720697400000|2024-07-11 11:30:00|3100.5|3098.5|3100.2|3098.2|3101.9|3099.4|3099.1|3096.5|215
1720697700000|2024-07-11 11:35:00|3100.4|3098.4|3100.1|3098.1|3102.1|3099.8|3099.9|3097.5|161
1720698000000|2024-07-11 11:40:00|3100.2|3098.2|3099.4|3097.4|3100.5|3098.4|3098.8|3096.8|128
1720698300000|2024-07-11 11:45:00|3099.3|3097.3|3096.3|3094.3|3099.3|3097.3|3096.1|3093.7|128
1720698600000|2024-07-11 11:50:00|3096.2|3094.2|3091.2|3089.2|3097.5|3095.2|3088.9|3086.4|305
1720698900000|2024-07-11 11:55:00|3090.8|3088.8|3093|3091|3093.6|3091.6|3089.9|3087.9|365
1720699200000|2024-07-11 12:00:00|3092.8|3090.8|3096.8|3093.8|3097.5|3095.4|3092.8|3090.1|394
1720699500000|2024-07-11 12:05:00|3096.7|3093.7|3096.3|3094.3|3097.5|3095|3090.6|3087.6|513
1720699800000|2024-07-11 12:10:00|3096.4|3094.4|3095.8|3093.8|3098.8|3096.3|3095.3|3092.9|395
1720700100000|2024-07-11 12:15:00|3095.7|3093.7|3094.4|3092.4|3096.8|3094.1|3093.3|3090.6|393
1720700400000|2024-07-11 12:20:00|3094.1|3092.1|3094.4|3092.4|3097.2|3094.7|3093.5|3091.1|435
1720700700000|2024-07-11 12:25:00|3094.3|3092.3|3096.3|3087.3|3100.2|3093.3|3090.4|3085.3|468
1720701000000|2024-07-11 12:30:00|3094.5|3085.5|3135.1|3132.1|3140.2|3136.8|3094.5|3085.5|1676
1720701300000|2024-07-11 12:35:00|3135.2|3132.2|3143.9|3140.9|3152.2|3149.2|3132.9|3129.9|1466
1720701600000|2024-07-11 12:40:00|3143.8|3140.8|3171.9|3168.9|3173|3170|3141.8|3139.2|1632
1720701900000|2024-07-11 12:45:00|3171.8|3168.8|3170.2|3167.2|3177.2|3174.2|3161.9|3158.9|1419
1720702200000|2024-07-11 12:50:00|3169.9|3166.9|3164.4|3161.4|3175.7|3172.7|3161.4|3158.4|1398
1720702500000|2024-07-11 12:55:00|3164.6|3161.6|3167.1|3164.1|3171.2|3168.2|3162.3|3159.3|1279
1720702800000|2024-07-11 13:00:00|3166.7|3163.7|3160.9|3157.9|3176.9|3173.9|3155.4|3152.4|1563
1720703100000|2024-07-11 13:05:00|3160.5|3157.5|3160.2|3157.2|3166.4|3163.4|3153.4|3150.4|1552
1720703400000|2024-07-11 13:10:00|3160.1|3157.1|3154.4|3151.4|3166.6|3163.6|3153.5|3150.5|1291
1720703700000|2024-07-11 13:15:00|3154.6|3151.6|3153.5|3150.5|3158.1|3155.1|3147.6|3144.6|1332
1720704000000|2024-07-11 13:20:00|3153.4|3150.4|3163.1|3160.1|3163.4|3160.4|3152.3|3149.3|1231
1720704300000|2024-07-11 13:25:00|3162.4|3159.4|3150.7|3147.7|3166.8|3163.8|3149.4|3146.7|1239
1720704600000|2024-07-11 13:30:00|3151.1|3148.1|3147.1|3144.1|3154.7|3151.7|3136.4|3133.4|1548
1720704900000|2024-07-11 13:35:00|3146.9|3143.9|3141.8|3138.8|3149|3146|3138.5|3135.5|1398
1720705200000|2024-07-11 13:40:00|3141.3|3138.3|3130.5|3127.5|3142|3139|3121|3118|1606
1720705500000|2024-07-11 13:45:00|3130.4|3127.4|3132.3|3129.3|3132.4|3129.4|3122.8|3119.8|1426
1720705800000|2024-07-11 13:50:00|3132.1|3129.1|3143.8|3140.8|3144|3141|3131.3|3128.3|1353
1720706100000|2024-07-11 13:55:00|3143.9|3140.9|3150.4|3147.4|3151.4|3148.4|3138.9|3135.9|1195
1720706400000|2024-07-11 14:00:00|3150.5|3147.5|3150.9|3147.9|3154.6|3151.6|3147.6|3144.6|1144
1720706700000|2024-07-11 14:05:00|3150.8|3147.8|3155.6|3152.6|3156.7|3153.7|3150|3147|983
1720707000000|2024-07-11 14:10:00|3155|3153|3156.3|3153.3|3159.1|3156.1|3152.2|3149.2|1114
1720707300000|2024-07-11 14:15:00|3156.6|3153.6|3146.2|3143.2|3158.3|3155.3|3145|3142.4|1092
1720707600000|2024-07-11 14:20:00|3146|3143|3143.9|3140.9|3146.4|3143.4|3138.7|3135.7|1238
1720707900000|2024-07-11 14:25:00|3144|3141|3136.5|3133.5|3145.2|3142.4|3136.4|3133.4|966
1720708200000|2024-07-11 14:30:00|3136|3133|3130.5|3127.5|3142|3139|3130.3|3127.3|947
1720708500000|2024-07-11 14:35:00|3130.9|3127.9|3138.6|3135.6|3139.7|3136.7|3129.2|3126.2|1065
1720708800000|2024-07-11 14:40:00|3139.6|3136.6|3142.4|3139.4|3145.1|3142.3|3137.3|3134.3|935
1720709100000|2024-07-11 14:45:00|3142.5|3139.5|3146.1|3143.1|3147.8|3144.8|3140.3|3137.4|823
1720709400000|2024-07-11 14:50:00|3146.2|3143.2|3153.7|3151.7|3155.1|3152.2|3146.1|3143.1|966
1720709700000|2024-07-11 14:55:00|3153.6|3151.6|3156.7|3153.7|3157.9|3155.4|3152.6|3149.8|951
1720710000000|2024-07-11 15:00:00|3157.1|3154.1|3151.8|3148.8|3159.5|3156.8|3145.5|3142.5|1000
1720710300000|2024-07-11 15:05:00|3151.7|3148.7|3161.2|3158.2|3162.2|3159.3|3150.3|3147.3|905
1720710600000|2024-07-11 15:10:00|3161.3|3158.3|3165.6|3162.6|3166.1|3163.2|3161.1|3158.1|813
1720710900000|2024-07-11 15:15:00|3165.5|3162.5|3167.9|3164.9|3168.3|3165.5|3162.9|3159.9|844
1720711200000|2024-07-11 15:20:00|3168|3165|3165.5|3162.5|3168.8|3165.8|3161.9|3158.9|827
1720711500000|2024-07-11 15:25:00|3165.7|3162.7|3162.7|3159.7|3168|3165|3161.7|3158.7|845
1720711800000|2024-07-11 15:30:00|3162.6|3159.6|3166.3|3163.3|3167.9|3165|3162|3159.2|699
1720712100000|2024-07-11 15:35:00|3166.6|3163.6|3158.5|3155.5|3167|3164|3156|3153|735
1720712400000|2024-07-11 15:40:00|3158.6|3155.6|3151.2|3148.2|3159.1|3156.1|3147.8|3144.8|833
1720712700000|2024-07-11 15:45:00|3151.5|3148.5|3149.6|3146.6|3154.5|3151.5|3147.4|3144.4|669
1720713000000|2024-07-11 15:50:00|3149.7|3146.7|3151.5|3148.5|3152.4|3149.4|3148.3|3145.3|646
1720713300000|2024-07-11 15:55:00|3151.4|3148.4|3142.7|3139.7|3152.2|3149.4|3142.6|3139.6|637
1720713600000|2024-07-11 16:00:00|3142.8|3139.8|3144.2|3141.2|3147.4|3144.4|3140.4|3137.4|537
1720713900000|2024-07-11 16:05:00|3143.7|3141.7|3147|3144|3147.1|3144.1|3141.9|3139.1|516
1720714200000|2024-07-11 16:10:00|3147.2|3144.2|3144|3141|3147.5|3145|3140.7|3138.1|410
1720714500000|2024-07-11 16:15:00|3143.8|3140.8|3139.3|3136.3|3144|3141|3138.1|3135.4|587
1720714800000|2024-07-11 16:20:00|3139|3136|3138.3|3135.3|3140.4|3137.6|3135.2|3132.2|541
1720715100000|2024-07-11 16:25:00|3138.6|3135.6|3140.1|3137.1|3142.9|3139.9|3137|3134|424
1720715400000|2024-07-11 16:30:00|3139.3|3136.3|3138.2|3135.2|3139.8|3137.4|3136.3|3133.8|530
1720715700000|2024-07-11 16:35:00|3138.1|3135.1|3136|3133|3140.3|3138.1|3133.4|3130.4|557
1720716000000|2024-07-11 16:40:00|3135.7|3133.7|3141.9|3138.9|3142.8|3140.4|3135.3|3132.3|456
1720716300000|2024-07-11 16:45:00|3142|3139|3140.4|3137.4|3143.3|3140.6|3139.3|3136.7|428
1720716600000|2024-07-11 16:50:00|3140.3|3137.3|3138.7|3135.7|3142.1|3139.4|3136.8|3133.8|380
1720716900000|2024-07-11 16:55:00|3138.4|3135.4|3134.6|3131.6|3140|3137.7|3134.5|3131.5|461
1720717200000|2024-07-11 17:00:00|3134.5|3131.5|3137.4|3134.4|3138.4|3135.4|3131.1|3128.1|676
1720717500000|2024-07-11 17:05:00|3137.5|3134.5|3138.2|3135.2|3138.8|3135.9|3135.5|3132.5|581
1720717800000|2024-07-11 17:10:00|3138.3|3135.3|3136.9|3133.9|3140|3137.5|3136.1|3133.3|446
1720718100000|2024-07-11 17:15:00|3137|3134|3138.2|3135.2|3141.2|3138.9|3136.1|3133.5|408
1720718400000|2024-07-11 17:20:00|3138.1|3135.1|3143|3140|3143.2|3140.5|3137.3|3134.3|531
1720718700000|2024-07-11 17:25:00|3143.1|3140.1|3148.5|3145.5|3149.8|3147|3143.1|3140.1|549
1720719000000|2024-07-11 17:30:00|3148.6|3145.6|3145.8|3142.8|3149|3146.1|3145.2|3142.7|534
1720719300000|2024-07-11 17:35:00|3145.3|3143.3|3142.2|3139.2|3146.7|3143.9|3141.9|3138.9|352
1720719600000|2024-07-11 17:40:00|3142.3|3139.3|3143.2|3141.2|3144.1|3141.6|3141.7|3138.7|280
1720719900000|2024-07-11 17:45:00|3143.6|3140.6|3144.7|3141.7|3145.5|3143.1|3142.1|3139.4|302
1720720200000|2024-07-11 17:50:00|3144.1|3141.1|3141.3|3138.3|3147.1|3144.4|3140.4|3137.4|323
1720720500000|2024-07-11 17:55:00|3141.4|3138.4|3144.4|3141.4|3144.6|3141.9|3141|3138|270
1720720800000|2024-07-11 18:00:00|3144.1|3141.1|3146.5|3143.5|3146.8|3143.8|3143.9|3140.9|301
1720721100000|2024-07-11 18:05:00|3146.2|3144.2|3145.8|3142.8|3148|3145.5|3144.7|3142.2|291
1720721400000|2024-07-11 18:10:00|3145.5|3143.5|3145.1|3142.1|3145.9|3143.5|3142.9|3140.3|298
1720721700000|2024-07-11 18:15:00|3144.8|3142.8|3145.2|3142.2|3145.6|3143.3|3143|3140.4|224
1720722000000|2024-07-11 18:20:00|3144.7|3141.7|3142.6|3140.6|3146.1|3143.4|3141.8|3139.2|227
1720722300000|2024-07-11 18:25:00|3142.9|3139.9|3142.8|3139.8|3143.5|3140.9|3141|3138.2|294
1720722600000|2024-07-11 18:30:00|3142.9|3139.9|3146.5|3143.5|3146.5|3143.9|3142.4|3139.6|279
1720722900000|2024-07-11 18:35:00|3146|3144|3146.8|3143.8|3147.1|3144.3|3144.3|3141.7|225
1720723200000|2024-07-11 18:40:00|3147.1|3144.1|3146.7|3144.7|3147.3|3144.9|3145.3|3142.7|187
1720723500000|2024-07-11 18:45:00|3146.8|3144.8|3148.3|3145.3|3148.6|3146.1|3146.8|3144.2|204
1720723800000|2024-07-11 18:50:00|3148.4|3145.4|3147.8|3144.8|3149.6|3147.1|3146.7|3144.3|190
1720724100000|2024-07-11 18:55:00|3147.7|3144.7|3147.9|3144.9|3148.1|3145.6|3146.5|3143.9|183
1720724400000|2024-07-11 19:00:00|3147.6|3144.6|3146.6|3143.6|3147.6|3145.1|3145.3|3142.7|180
1720724700000|2024-07-11 19:05:00|3146.2|3144.2|3147.2|3145.2|3148|3145.5|3145.6|3143|141
1720725000000|2024-07-11 19:10:00|3147.3|3145.3|3149.1|3146.1|3149.4|3147|3147.3|3144.8|141
1720725300000|2024-07-11 19:15:00|3149.2|3146.2|3150.9|3148.9|3151.5|3148.9|3148.3|3145.7|171
1720725600000|2024-07-11 19:20:00|3150.8|3148.8|3152|3149|3152.1|3149.7|3150.6|3147.8|185
1720725900000|2024-07-11 19:25:00|3151.9|3148.9|3150.6|3147.6|3153|3150.6|3150.2|3147.2|180
1720726200000|2024-07-11 19:30:00|3150.4|3147.4|3148.3|3145.3|3150.6|3148.1|3147|3144.6|263
1720726500000|2024-07-11 19:35:00|3148.4|3145.4|3152.8|3150.8|3153.7|3151.3|3147.9|3145.3|165
1720726800000|2024-07-11 19:40:00|3153.3|3150.3|3150.9|3148.9|3153.3|3150.7|3150.4|3147.8|173
1720727100000|2024-07-11 19:45:00|3151.3|3148.3|3149.9|3146.9|3151.8|3149.4|3149.2|3146.7|188
1720727400000|2024-07-11 19:50:00|3149.8|3146.8|3147.2|3145.2|3149.8|3146.8|3147.1|3144.5|171
1720727700000|2024-07-11 19:55:00|3147.3|3145.3|3145.2|3142.2|3148.2|3145.6|3145.2|3142.2|192
1720728000000|2024-07-11 20:00:00|3145.1|3142.1|3144.1|3141.1|3146.7|3143.7|3144.1|3141.1|140
1720728300000|2024-07-11 20:05:00|3144.2|3141.2|3144.5|3141.5|3145.5|3142.9|3143.7|3140.9|87
1720728600000|2024-07-11 20:10:00|3144.4|3141.4|3143.7|3140.7|3144.7|3142.2|3143.3|3140.7|96
1720728900000|2024-07-11 20:15:00|3143.5|3140.5|3143.8|3140.8|3143.9|3140.9|3141.8|3138.8|64
1720729200000|2024-07-11 20:20:00|3143.9|3140.9|3143.1|3141.1|3143.9|3141.3|3142.9|3140.3|40
1720729500000|2024-07-11 20:25:00|3143.6|3140.6|3143.3|3140.3|3143.7|3141.3|3142.7|3140.2|69
1720729800000|2024-07-11 20:30:00|3143.4|3140.4|3141.5|3138.5|3143.4|3140.9|3140.9|3138.4|82
1720730100000|2024-07-11 20:35:00|3141.4|3138.4|3142.1|3139.1|3142.9|3139.9|3140.9|3138.4|59
1720730400000|2024-07-11 20:40:00|3142.3|3139.3|3143.1|3140.1|3143.7|3140.9|3141.8|3139|117
1720730700000|2024-07-11 20:45:00|3143.7|3140.7|3143.1|3140.1|3143.7|3140.9|3141.5|3138.5|100
1720731000000|2024-07-11 20:50:00|3143.2|3140.2|3145.1|3142.1|3145.3|3142.9|3142.5|3139.5|132
1720731300000|2024-07-11 20:55:00|3144.8|3141.8|3147.1|3144.1|3147.8|3144.8|3144.2|3141.2|153
1720735200000|2024-07-11 22:00:00|3143.7|3140.7|3141.6|3138.6|3144.9|3141.9|3141.6|3138.6|90
1720735500000|2024-07-11 22:05:00|3141.7|3138.7|3140.8|3137.8|3142|3139|3140.1|3137.1|149
1720735800000|2024-07-11 22:10:00|3140.6|3137.6|3140.3|3137.3|3141.8|3138.8|3139.2|3136.2|155
1720736100000|2024-07-11 22:15:00|3140|3137|3138.7|3135.7|3140.5|3137.5|3137.9|3134.9|100
1720736400000|2024-07-11 22:20:00|3138.6|3135.6|3137.7|3134.7|3139.1|3136.1|3137.2|3134.2|141
1720736700000|2024-07-11 22:25:00|3137.8|3134.8|3138.5|3135.5|3139.8|3136.8|3137.1|3134.1|120
1720737000000|2024-07-11 22:30:00|3138.7|3135.7|3139.1|3136.1|3140|3137|3138.6|3135.6|108
1720737300000|2024-07-11 22:35:00|3139.2|3136.2|3140.2|3137.2|3140.3|3137.3|3138.8|3135.8|81
1720737600000|2024-07-11 22:40:00|3140|3137|3139.2|3136.2|3140.2|3137.2|3139.1|3136.1|120
1720737900000|2024-07-11 22:45:00|3139.1|3136.1|3137.7|3134.7|3139.1|3136.1|3137.1|3134.1|77
1720738200000|2024-07-11 22:50:00|3137.9|3134.9|3138.9|3135.9|3138.9|3135.9|3137.4|3134.5|74
1720738500000|2024-07-11 22:55:00|3138.8|3135.8|3140.4|3137.4|3140.6|3137.6|3138.7|3135.7|71
1720738800000|2024-07-11 23:00:00|3140.3|3137.3|3138.8|3135.8|3140.4|3137.4|3138.3|3135.7|68
1720739100000|2024-07-11 23:05:00|3138.7|3135.7|3138.8|3135.8|3139.6|3136.6|3138.7|3135.7|44
1720739400000|2024-07-11 23:10:00|3138.7|3135.7|3138.4|3135.4|3138.9|3136.2|3138.1|3135.1|60
1720739700000|2024-07-11 23:15:00|3138.5|3135.5|3138.7|3135.7|3138.8|3135.8|3138|3135|50
1720740000000|2024-07-11 23:20:00|3138.8|3135.8|3138.8|3135.8|3139.3|3136.3|3138.3|3135.3|46
1720740300000|2024-07-11 23:25:00|3138.7|3135.7|3140.3|3137.3|3142.3|3139.3|3138.2|3135.2|271
1720740600000|2024-07-11 23:30:00|3140.8|3137.8|3138.7|3135.7|3141|3138|3138.5|3135.5|393
1720740900000|2024-07-11 23:35:00|3138.8|3135.8|3137.6|3134.6|3139.1|3136.1|3137.3|3134.3|164
1720741200000|2024-07-11 23:40:00|3137.5|3134.5|3138.1|3135.1|3138.9|3135.9|3137.3|3134.3|188
1720741500000|2024-07-11 23:45:00|3138.2|3135.2|3139.5|3136.5|3140.3|3137.3|3137.2|3134.2|471
1720741800000|2024-07-11 23:50:00|3139.8|3136.8|3139.3|3136.3|3140.7|3137.7|3137.4|3134.4|509
1720742100000|2024-07-11 23:55:00|3139.2|3136.2|3141.8|3138.8|3142|3139|3139.2|3136.2|337
1720742400000|2024-07-12 00:00:00|3141.7|3138.7|3136.4|3133.4|3142.1|3139.1|3135.1|3132.1|623
1720742700000|2024-07-12 00:05:00|3136.5|3133.5|3133.4|3130.4|3136.6|3133.6|3131.8|3128.8|462
1720743000000|2024-07-12 00:10:00|3133.5|3130.5|3131.9|3128.9|3135.7|3132.7|3131.8|3128.8|383
1720743300000|2024-07-12 00:15:00|3132.1|3129.1|3134.5|3131.5|3135.6|3132.6|3131.9|3128.9|312
1720743600000|2024-07-12 00:20:00|3134.4|3131.4|3132.5|3129.5|3134.9|3131.9|3131.9|3128.9|251
1720743900000|2024-07-12 00:25:00|3132.7|3129.7|3132.2|3129.2|3133.6|3130.6|3131.9|3128.9|213
1720744200000|2024-07-12 00:30:00|3132.3|3129.3|3132.7|3129.7|3134|3131|3132.2|3129.2|299
1720744500000|2024-07-12 00:35:00|3132.8|3129.8|3132.9|3129.9|3133.3|3130.3|3131.8|3128.8|215
1720744800000|2024-07-12 00:40:00|3133.2|3130.2|3134.1|3131.1|3134.4|3131.4|3131.3|3128.3|282
1720745100000|2024-07-12 00:45:00|3133.9|3130.9|3133.6|3130.6|3134.7|3131.7|3132.8|3129.8|205
1720745400000|2024-07-12 00:50:00|3133.8|3130.8|3132.2|3129.2|3133.9|3130.9|3130.7|3127.7|337
1720745700000|2024-07-12 00:55:00|3131.8|3128.8|3134|3131|3134.4|3131.4|3131.6|3128.6|436
1720746000000|2024-07-12 01:00:00|3134.4|3131.4|3138.4|3135.4|3139.3|3136.3|3132.7|3129.7|1012
1720746300000|2024-07-12 01:05:00|3138.6|3135.6|3136.1|3133.1|3140.4|3137.4|3135.7|3132.7|781
1720746600000|2024-07-12 01:10:00|3136.9|3133.9|3134|3131|3137.4|3134.4|3132.8|3129.9|571
1720746900000|2024-07-12 01:15:00|3133.9|3130.9|3126.3|3123.3|3134|3131|3125.2|3122.2|629
1720747200000|2024-07-12 01:20:00|3126.4|3123.4|3127.4|3124.4|3128.9|3125.9|3123.1|3120.1|645
1720747500000|2024-07-12 01:25:00|3127.5|3124.5|3121.9|3118.9|3128|3125|3119.3|3116.3|591
1720747800000|2024-07-12 01:30:00|3121.7|3118.7|3123.7|3120.7|3124.7|3121.7|3119.1|3116.1|598
1720748100000|2024-07-12 01:35:00|3123.5|3120.5|3122.1|3119.1|3123.7|3120.7|3119.9|3116.9|502
1720748400000|2024-07-12 01:40:00|3122|3119|3122.1|3119.1|3122.6|3119.6|3116.8|3113.8|570
1720748700000|2024-07-12 01:45:00|3122.2|3119.2|3123|3120|3123.4|3120.4|3119|3116|450
1720749000000|2024-07-12 01:50:00|3122.9|3119.9|3123.6|3120.6|3124.2|3121.2|3121.5|3118.5|428
1720749300000|2024-07-12 01:55:00|3123.5|3120.5|3124.1|3121.1|3124.2|3121.2|3121.4|3118.4|436
1720749600000|2024-07-12 02:00:00|3124.2|3121.2|3124.4|3121.4|3125.1|3122.1|3121.4|3118.4|331
1720749900000|2024-07-12 02:05:00|3124.5|3121.5|3124.8|3121.8|3129|3126|3124.4|3121.4|463
1720750200000|2024-07-12 02:10:00|3124.9|3121.9|3123|3120|3126.6|3123.7|3121.8|3119.2|385
1720750500000|2024-07-12 02:15:00|3123.3|3120.3|3126.4|3123.4|3126.7|3123.7|3123|3120|311
1720750800000|2024-07-12 02:20:00|3126.3|3123.3|3124.4|3121.4|3127.7|3124.7|3124.1|3121.1|198
1720751100000|2024-07-12 02:25:00|3124|3121|3126.4|3123.4|3127.5|3124.9|3123.9|3120.9|218
1720751400000|2024-07-12 02:30:00|3126.5|3123.5|3124.7|3121.7|3127.3|3124.3|3121.9|3118.9|559
1720751700000|2024-07-12 02:35:00|3124.8|3121.8|3123.2|3120.2|3126.4|3123.4|3120.3|3117.3|472
1720752000000|2024-07-12 02:40:00|3123.3|3120.3|3125.7|3122.7|3126.5|3123.5|3122.5|3119.5|366
1720752300000|2024-07-12 02:45:00|3125.8|3122.8|3128.6|3125.6|3129|3126|3125.5|3122.5|335
1720752600000|2024-07-12 02:50:00|3128.5|3125.5|3130.7|3127.7|3131|3128|3128.3|3125.3|414
1720752900000|2024-07-12 02:55:00|3130.6|3127.6|3130.7|3127.7|3134.7|3131.7|3130.3|3127.3|414
1720753200000|2024-07-12 03:00:00|3130.4|3127.4|3128.2|3125.2|3130.7|3128.1|3127.4|3124.4|362
1720753500000|2024-07-12 03:05:00|3128.1|3125.1|3125.2|3122.2|3129.1|3126.1|3124.2|3121.2|371
1720753800000|2024-07-12 03:10:00|3125.3|3122.3|3123|3120|3126.3|3123.3|3122.2|3119.2|286
1720754100000|2024-07-12 03:15:00|3122.9|3119.9|3125.8|3122.8|3127|3124|3122.1|3119.1|305
1720754400000|2024-07-12 03:20:00|3125.9|3122.9|3122.3|3119.3|3126.8|3123.8|3120.4|3117.4|417
1720754700000|2024-07-12 03:25:00|3122.2|3119.2|3118.2|3115.2|3122.5|3119.5|3117.4|3114.4|472
1720755000000|2024-07-12 03:30:00|3118.5|3115.5|3122.8|3119.8|3123|3120|3118|3115|244
1720755300000|2024-07-12 03:35:00|3123|3120|3122.7|3119.7|3123.3|3120.3|3121.4|3118.8|185
1720755600000|2024-07-12 03:40:00|3122.8|3119.8|3121.4|3118.4|3122.9|3119.9|3120.6|3117.6|110
1720755900000|2024-07-12 03:45:00|3121.2|3118.2|3121|3118|3121.2|3118.2|3118.6|3115.6|106
1720756200000|2024-07-12 03:50:00|3120.9|3117.9|3123.7|3120.7|3124.1|3121.1|3120.8|3117.8|174
1720756500000|2024-07-12 03:55:00|3123.6|3120.6|3121|3118|3123.6|3121|3120.6|3117.9|175
1720756800000|2024-07-12 04:00:00|3120.9|3117.9|3122.6|3119.6|3122.9|3120.2|3120.6|3117.8|173
1720757100000|2024-07-12 04:05:00|3122.3|3119.3|3122.2|3119.2|3123.2|3120.6|3121.3|3118.3|161
1720757400000|2024-07-12 04:10:00|3121.9|3118.9|3122.3|3119.3|3122.9|3120.3|3120.8|3118.2|180
1720757700000|2024-07-12 04:15:00|3122.4|3119.4|3122|3119|3123.8|3121.2|3121.2|3118.7|155
1720758000000|2024-07-12 04:20:00|3122.1|3119.1|3123.4|3120.4|3124.4|3121.7|3121.9|3118.9|131
1720758300000|2024-07-12 04:25:00|3123.1|3120.1|3123.6|3120.6|3123.6|3120.9|3122.2|3119.7|109
1720758600000|2024-07-12 04:30:00|3123.5|3120.5|3123|3121|3123.9|3121.2|3122.5|3119.7|128
1720758900000|2024-07-12 04:35:00|3123.3|3120.3|3122.4|3119.4|3124.3|3121.9|3122|3119.1|152
1720759200000|2024-07-12 04:40:00|3122.5|3119.5|3123.3|3121.3|3124.7|3122.1|3122|3119.4|117
1720759500000|2024-07-12 04:45:00|3124|3121|3122.7|3119.7|3124.2|3121.7|3121.6|3119.2|123
1720759800000|2024-07-12 04:50:00|3122.6|3119.6|3121.9|3118.9|3123.1|3120.8|3121.1|3118.8|104
1720760100000|2024-07-12 04:55:00|3121.3|3119.3|3119.7|3117.7|3121.7|3119.5|3119.2|3116.6|150
1720760400000|2024-07-12 05:00:00|3119.8|3117.8|3118.8|3116.8|3121.1|3118.8|3118.7|3116.3|192
1720760700000|2024-07-12 05:05:00|3118.9|3116.9|3117.8|3114.8|3119.1|3116.9|3115.7|3113.2|198
1720761000000|2024-07-12 05:10:00|3117.9|3114.9|3114.8|3111.8|3117.9|3115.2|3113.5|3110.8|198
1720761300000|2024-07-12 05:15:00|3114.9|3111.9|3112.8|3109.8|3114.9|3112.1|3111.9|3108.9|217
1720761600000|2024-07-12 05:20:00|3112.6|3109.6|3112.9|3109.9|3113.8|3110.8|3112.1|3109.1|189
1720761900000|2024-07-12 05:25:00|3113|3110|3114.4|3111.4|3114.8|3111.8|3112.4|3109.4|193
1720762200000|2024-07-12 05:30:00|3114.2|3111.2|3105.4|3102.4|3114.5|3111.5|3104.7|3101.7|668
1720762500000|2024-07-12 05:35:00|3104.8|3101.8|3098.8|3095.8|3106.4|3103.6|3094.8|3092|839
1720762800000|2024-07-12 05:40:00|3098.6|3095.6|3104.2|3101.2|3104.4|3101.4|3097.1|3094.1|649
1720763100000|2024-07-12 05:45:00|3104|3101|3107.4|3104.4|3111|3108.2|3103.9|3100.9|674
1720763400000|2024-07-12 05:50:00|3107.3|3104.3|3103.6|3100.6|3109.7|3106.7|3103.2|3100.2|469
1720763700000|2024-07-12 05:55:00|3103.7|3100.7|3104.1|3101.1|3104.6|3101.6|3100.5|3097.5|537
1720764000000|2024-07-12 06:00:00|3104|3101|3097.9|3094.9|3104.3|3101.3|3095.2|3092.2|661
1720764300000|2024-07-12 06:05:00|3098.1|3095.1|3100.8|3097.8|3101.6|3098.6|3093.2|3090.2|589
1720764600000|2024-07-12 06:10:00|3100.9|3097.9|3095.7|3092.7|3102.2|3099.2|3094.6|3091.6|601
1720764900000|2024-07-12 06:15:00|3096|3093|3093.2|3090.2|3097.6|3094.7|3092.4|3089.4|652
1720765200000|2024-07-12 06:20:00|3092.9|3089.9|3095.1|3092.1|3096|3093|3091.5|3088.5|618
1720765500000|2024-07-12 06:25:00|3095.2|3092.2|3094|3091|3096.5|3093.5|3092|3089|507
1720765800000|2024-07-12 06:30:00|3093.9|3090.9|3085.9|3082.9|3094|3091|3084.1|3081.1|722
1720766100000|2024-07-12 06:35:00|3086|3083|3079.8|3076.8|3086.5|3084|3077.1|3074.1|720
1720766400000|2024-07-12 06:40:00|3078.8|3075.8|3083.9|3080.9|3085.4|3082.4|3078.8|3075.8|800
1720766700000|2024-07-12 06:45:00|3083.8|3080.8|3084.1|3081.1|3086.5|3083.5|3079.5|3076.5|668
1720767000000|2024-07-12 06:50:00|3084|3081|3085.3|3082.3|3085.8|3082.8|3079.8|3076.8|653
1720767300000|2024-07-12 06:55:00|3085.4|3082.4|3084.1|3081.1|3087.2|3084.7|3083.2|3080.2|639
1720767600000|2024-07-12 07:00:00|3084.2|3081.2|3082.3|3079.3|3084.7|3081.7|3080.1|3077.7|578
1720767900000|2024-07-12 07:05:00|3082.4|3079.4|3077.1|3074.1|3084|3081.7|3074.5|3072.5|521
1720768200000|2024-07-12 07:10:00|3077|3074|3073.1|3070.1|3078.3|3076|3070.7|3068.7|653
1720768500000|2024-07-12 07:15:00|3073.6|3070.6|3074|3072|3077.1|3074.9|3072.2|3069.2|564
1720768800000|2024-07-12 07:20:00|3073.9|3071.9|3074|3072|3077.1|3075.1|3072.2|3069.9|579
1720769100000|2024-07-12 07:25:00|3074.4|3072.4|3070.1|3068.1|3074.4|3072.4|3067.5|3064.7|428
1720769400000|2024-07-12 07:30:00|3070.2|3068.2|3078.8|3076.8|3079.6|3077.1|3070.1|3067.9|454
1720769700000|2024-07-12 07:35:00|3078.9|3076.9|3075.5|3073.5|3079.1|3076.9|3073.5|3071.4|414
1720770000000|2024-07-12 07:40:00|3075.4|3073.4|3072.5|3070.5|3075.9|3073.5|3071.6|3069.5|437
1720770300000|2024-07-12 07:45:00|3072.6|3070.6|3076.8|3074.8|3079.2|3076.6|3072.1|3069.6|377
1720770600000|2024-07-12 07:50:00|3076.9|3074.9|3075.7|3073.7|3078.1|3075.6|3074.2|3071.4|361
1720770900000|2024-07-12 07:55:00|3075.8|3073.8|3075.2|3073.2|3077.3|3074.8|3071.9|3069.4|402
1720771200000|2024-07-12 08:00:00|3075.3|3073.3|3080.3|3078.3|3081.8|3078.8|3073.6|3071.2|610
1720771500000|2024-07-12 08:05:00|3080.4|3078.4|3079.6|3076.6|3083.3|3080.6|3078.9|3076.4|600
1720771800000|2024-07-12 08:10:00|3079.7|3076.7|3077.8|3075.8|3080.6|3077.9|3076.9|3074.5|534
1720772100000|2024-07-12 08:15:00|3077.6|3075.6|3081.7|3079.7|3083.2|3080.3|3076.5|3073.8|535
1720772400000|2024-07-12 08:20:00|3081.6|3079.6|3086.1|3083.1|3086.3|3083.4|3081.6|3079.2|428
1720772700000|2024-07-12 08:25:00|3085.8|3082.8|3084.7|3081.7|3087.2|3084.5|3083.1|3080.6|441
1720773000000|2024-07-12 08:30:00|3084.4|3081.4|3084.2|3081.2|3084.8|3081.8|3082.4|3079.4|423
1720773300000|2024-07-12 08:35:00|3084.6|3081.6|3087.7|3084.7|3087.9|3085.2|3084.4|3081.4|394
1720773600000|2024-07-12 08:40:00|3087.5|3084.5|3085.2|3082.2|3088.3|3085.3|3082.3|3079.6|361
1720773900000|2024-07-12 08:45:00|3085.4|3082.4|3085.4|3082.4|3086.7|3083.7|3084.1|3081.1|310
1720774200000|2024-07-12 08:50:00|3085.3|3082.3|3088.2|3085.2|3089|3086.5|3085|3082.1|305
1720774500000|2024-07-12 08:55:00|3087.8|3084.8|3088.1|3086.1|3089|3086.4|3086.7|3084.2|285
1720774800000|2024-07-12 09:00:00|3088.7|3086.7|3086.9|3083.9|3089.7|3087.3|3085.9|3083.5|332
1720775100000|2024-07-12 09:05:00|3086.8|3083.8|3085.7|3082.7|3087.3|3084.8|3084.2|3081.6|304
1720775400000|2024-07-12 09:10:00|3085.6|3082.6|3086.7|3084.7|3088.8|3086.3|3084.7|3082.2|309
1720775700000|2024-07-12 09:15:00|3087|3084|3085.6|3083.6|3088|3085.6|3085.3|3082.9|296
1720776000000|2024-07-12 09:20:00|3085.7|3083.7|3083.5|3080.5|3087.1|3084.4|3083.1|3080.1|360
1720776300000|2024-07-12 09:25:00|3082.9|3080.9|3084.9|3081.9|3084.9|3081.9|3082.6|3079.9|375
1720776600000|2024-07-12 09:30:00|3084.7|3081.7|3082.1|3079.1|3084.9|3081.9|3080.8|3077.8|342
1720776900000|2024-07-12 09:35:00|3082.2|3079.2|3081|3079|3083.2|3080.4|3081|3078.3|295
1720777200000|2024-07-12 09:40:00|3081.6|3078.6|3080.7|3077.7|3082.2|3079.7|3080.3|3077.5|238
1720777500000|2024-07-12 09:45:00|3080.8|3077.8|3081.8|3078.8|3082.2|3079.2|3078.5|3076.2|220
1720777800000|2024-07-12 09:50:00|3081.7|3078.7|3078.9|3075.9|3082.3|3079.9|3078.8|3075.8|227
1720778100000|2024-07-12 09:55:00|3079.1|3076.1|3082.1|3079.1|3082.4|3079.4|3078.1|3075.1|285
1720778400000|2024-07-12 10:00:00|3081.8|3078.8|3081.5|3078.5|3083.9|3080.9|3081.3|3078.3|274
1720778700000|2024-07-12 10:05:00|3081.6|3078.6|3076|3073|3082.1|3079.1|3075.8|3072.9|278
1720779000000|2024-07-12 10:10:00|3075.9|3072.9|3076|3073|3076.6|3074.6|3073.6|3070.9|330
1720779300000|2024-07-12 10:15:00|3075.9|3072.9|3077.1|3074.1|3077.8|3075.1|3075.4|3072.5|314
1720779600000|2024-07-12 10:20:00|3076.9|3074.9|3074.5|3072.5|3077|3074.9|3073.6|3071.4|224
1720779900000|2024-07-12 10:25:00|3074.6|3072.6|3074|3072|3075.1|3073.1|3072|3070|379
1720780200000|2024-07-12 10:30:00|3074.1|3072.1|3074.6|3072.6|3075.9|3073.5|3073.9|3071.5|245
1720780500000|2024-07-12 10:35:00|3074.5|3072.5|3078.1|3075.1|3078.6|3076.2|3074.3|3072.3|250
1720780800000|2024-07-12 10:40:00|3078.2|3075.2|3072.2|3070.2|3078.6|3075.6|3072|3069.5|300
1720781100000|2024-07-12 10:45:00|3072.3|3070.3|3069.4|3066.4|3072.5|3070.5|3067.2|3065.1|315
1720781400000|2024-07-12 10:50:00|3069.7|3066.7|3070.8|3067.8|3072.2|3069.7|3068.8|3065.8|270
1720781700000|2024-07-12 10:55:00|3070.9|3067.9|3073.6|3070.6|3074.5|3071.5|3070.3|3067.6|291
1720782000000|2024-07-12 11:00:00|3073.7|3070.7|3072.3|3069.3|3075|3072|3070.9|3067.9|342
1720782300000|2024-07-12 11:05:00|3072.4|3069.4|3071.9|3069.9|3073.3|3070.3|3070.3|3067.7|325
1720782600000|2024-07-12 11:10:00|3071.8|3069.8|3078.4|3075.4|3079.1|3076.2|3071.8|3069.5|352
1720782900000|2024-07-12 11:15:00|3078.3|3075.3|3076.2|3073.2|3079.6|3076.7|3075.7|3073.2|302
1720783200000|2024-07-12 11:20:00|3076.4|3073.4|3075.9|3073.9|3078.2|3075.4|3075.5|3072.9|250
1720783500000|2024-07-12 11:25:00|3076|3074|3079.6|3076.6|3080.2|3077.6|3076|3074|308
1720783800000|2024-07-12 11:30:00|3079.7|3076.7|3075.7|3072.7|3079.8|3077.5|3075.5|3072.6|325
1720784100000|2024-07-12 11:35:00|3075.8|3072.8|3075.2|3072.2|3076.9|3073.9|3071.7|3069.1|356
1720784400000|2024-07-12 11:40:00|3075.1|3072.1|3071.1|3069.1|3075.1|3072.7|3070.8|3068.7|258
1720784700000|2024-07-12 11:45:00|3071|3069|3074.1|3071.1|3075.2|3072.2|3070.8|3068.5|315
1720785000000|2024-07-12 11:50:00|3074|3071|3072.6|3069.6|3074.1|3071.1|3070.9|3067.9|311
1720785300000|2024-07-12 11:55:00|3072.5|3069.5|3075.4|3072.4|3076.1|3073.5|3072.3|3069.3|350
1720785600000|2024-07-12 12:00:00|3075.5|3072.5|3073.8|3071.8|3076.3|3073.3|3071|3068.4|476
1720785900000|2024-07-12 12:05:00|3073.7|3071.7|3079.7|3076.7|3080.9|3078.2|3073.7|3071.4|601
1720786200000|2024-07-12 12:10:00|3079.2|3076.2|3075.4|3073.4|3079.2|3076.3|3073.8|3071.8|563
1720786500000|2024-07-12 12:15:00|3075.2|3073.2|3074.7|3071.7|3075.5|3073.3|3071.9|3069.5|642
1720786800000|2024-07-12 12:20:00|3074.8|3071.8|3075.5|3072.5|3080.2|3078|3074.6|3071.6|930
1720787100000|2024-07-12 12:25:00|3075.3|3072.3|3078|3069.8|3079.6|3072.4|3069.9|3065.6|716
1720787400000|2024-07-12 12:30:00|3075.9|3070.1|3059.3|3056.3|3075.9|3070.1|3040.4|3037.4|1664
1720787700000|2024-07-12 12:35:00|3059.6|3056.6|3053.4|3050.4|3065.7|3062.7|3053.3|3050.3|1438
1720788000000|2024-07-12 12:40:00|3053.5|3050.5|3047.4|3044.4|3056.3|3053.3|3046.7|3043.9|1364
1720788300000|2024-07-12 12:45:00|3047.3|3044.3|3055.8|3052.8|3057.9|3055.2|3046.3|3043.7|1138
1720788600000|2024-07-12 12:50:00|3055.9|3052.9|3059.9|3056.9|3063.7|3060.7|3055|3052|1093
1720788900000|2024-07-12 12:55:00|3059.8|3056.8|3053.6|3050.6|3059.9|3056.9|3052.5|3049.6|858
1720789200000|2024-07-12 13:00:00|3053.9|3050.9|3059.9|3056.9|3065|3062|3053.9|3050.9|1193
1720789500000|2024-07-12 13:05:00|3059.8|3056.8|3073.4|3070.4|3076|3073.5|3059.4|3056.4|1288
1720789800000|2024-07-12 13:10:00|3073.3|3070.3|3074.4|3071.4|3076|3073.2|3068.2|3065.2|1214
1720790100000|2024-07-12 13:15:00|3074.9|3071.9|3074.3|3072.3|3077.7|3074.7|3070.6|3068|1050
1720790400000|2024-07-12 13:20:00|3074.4|3072.4|3069.2|3067.2|3075.5|3073|3068.9|3065.9|923
1720790700000|2024-07-12 13:25:00|3069.3|3067.3|3067.6|3064.6|3073.9|3070.9|3066.1|3063.1|968
1720791000000|2024-07-12 13:30:00|3067.5|3064.5|3076.6|3073.6|3079.9|3076.9|3062.4|3059.4|1347
1720791300000|2024-07-12 13:35:00|3076.8|3073.8|3072.9|3069.9|3077.9|3074.9|3068.7|3065.7|1152
1720791600000|2024-07-12 13:40:00|3072.5|3069.5|3068.9|3065.9|3073|3070|3063.7|3060.7|1115
1720791900000|2024-07-12 13:45:00|3069|3066|3074.6|3071.6|3075.8|3072.8|3064.1|3061.1|1056
1720792200000|2024-07-12 13:50:00|3074.8|3071.8|3077.5|3074.5|3077.8|3074.8|3072.2|3069.2|934
1720792500000|2024-07-12 13:55:00|3077.7|3074.7|3077.9|3074.9|3081.8|3078.8|3076.5|3073.5|808
1720792800000|2024-07-12 14:00:00|3079|3076|3084|3081|3086.2|3083.2|3079|3075.6|1155
1720793100000|2024-07-12 14:05:00|3083.9|3080.9|3085.3|3082.3|3087.9|3085.1|3080.7|3078.2|1207
1720793400000|2024-07-12 14:10:00|3085.5|3082.5|3086.3|3083.3|3091.5|3088.5|3082.5|3079.5|1277
1720793700000|2024-07-12 14:15:00|3086.2|3083.2|3088.7|3085.7|3090.9|3087.9|3084.2|3081.4|1163
1720794000000|2024-07-12 14:20:00|3088.6|3085.6|3082.6|3079.6|3090.5|3087.5|3079.9|3077.5|1011
1720794300000|2024-07-12 14:25:00|3082.7|3079.7|3085.3|3083.3|3089.2|3086.2|3079.9|3076.9|944
1720794600000|2024-07-12 14:30:00|3085.5|3082.5|3089.4|3087.4|3092.7|3090|3083.3|3080.5|1004
1720794900000|2024-07-12 14:35:00|3089.3|3087.3|3095.7|3092.7|3096.4|3094|3088.4|3086.1|930
1720795200000|2024-07-12 14:40:00|3095.3|3092.3|3092.2|3089.2|3097.2|3094.2|3088.5|3085.6|942
1720795500000|2024-07-12 14:45:00|3092.3|3089.3|3095.8|3092.8|3095.9|3092.9|3089.9|3086.9|860
1720795800000|2024-07-12 14:50:00|3095.7|3092.7|3095.8|3092.8|3099|3096|3093.4|3090.4|916
1720796100000|2024-07-12 14:55:00|3096.4|3093.4|3095.6|3092.6|3097.4|3094.9|3091.5|3088.5|714
1720796400000|2024-07-12 15:00:00|3095.8|3092.8|3096.7|3094.7|3099|3096.4|3093.3|3090.4|770
1720796700000|2024-07-12 15:05:00|3096.9|3094.9|3096.9|3094.9|3099.2|3097.2|3095.7|3093.7|709
1720797000000|2024-07-12 15:10:00|3097.2|3095.2|3094.3|3091.3|3098.9|3096.9|3092.8|3090.2|517
1720797300000|2024-07-12 15:15:00|3094.5|3091.5|3093.7|3091.7|3097.6|3095.1|3092.9|3090.3|688
1720797600000|2024-07-12 15:20:00|3093.8|3091.8|3091.3|3089.3|3099.7|3097.6|3089.8|3087.8|651
1720797900000|2024-07-12 15:25:00|3091.2|3089.2|3093.2|3091.2|3094|3091.4|3090.1|3087.7|590
1720798200000|2024-07-12 15:30:00|3093.4|3091.4|3091.7|3089.7|3096.3|3093.9|3091.4|3088.9|605
1720798500000|2024-07-12 15:35:00|3091.8|3089.8|3092.3|3090.3|3093.3|3091|3088.9|3086.5|571
1720798800000|2024-07-12 15:40:00|3092.1|3090.1|3092.1|3090.1|3096|3094|3091.1|3088.8|540
1720799100000|2024-07-12 15:45:00|3092|3090|3096.5|3094.5|3096.6|3094.6|3090.9|3088.9|525
1720799400000|2024-07-12 15:50:00|3096.6|3094.6|3092.2|3090.2|3096.7|3094.7|3091.1|3089.1|481
1720799700000|2024-07-12 15:55:00|3091.8|3089.8|3091.9|3089.9|3094|3091.7|3091.1|3088.7|442
1720800000000|2024-07-12 16:00:00|3092.1|3090.1|3097.4|3095.4|3099.1|3096.9|3091.7|3089.4|497
1720800300000|2024-07-12 16:05:00|3097.5|3094.5|3094.9|3092.9|3098.1|3095.6|3094.1|3091.9|459
1720800600000|2024-07-12 16:10:00|3095|3093|3096.1|3094.1|3098.2|3095.8|3095|3092.7|429
1720800900000|2024-07-12 16:15:00|3096.2|3094.2|3099.3|3097.3|3099.9|3097.9|3095.9|3093.9|393
1720801200000|2024-07-12 16:20:00|3099.4|3097.4|3099.5|3097.5|3100.8|3098.4|3097.7|3095.2|418
1720801500000|2024-07-12 16:25:00|3099.3|3097.3|3099.8|3097.8|3102|3099.5|3098.8|3096.6|411
1720801800000|2024-07-12 16:30:00|3099.7|3097.7|3098.5|3096.5|3101.2|3099|3097.8|3095.4|411
1720802100000|2024-07-12 16:35:00|3098.8|3096.8|3097.6|3095.6|3100.9|3098.6|3096.9|3094.9|421
1720802400000|2024-07-12 16:40:00|3097.7|3095.7|3098.6|3096.6|3099.8|3097.3|3095.8|3093.8|389
1720802700000|2024-07-12 16:45:00|3098.7|3096.7|3097.8|3095.8|3098.8|3096.8|3096.7|3094.3|316
1720803000000|2024-07-12 16:50:00|3097.7|3095.7|3095.4|3092.4|3098|3095.8|3094.7|3092.2|295
1720803300000|2024-07-12 16:55:00|3095.3|3092.3|3096.1|3094.1|3097|3094.7|3094.7|3092.3|316
1720803600000|2024-07-12 17:00:00|3096.2|3094.2|3091.3|3088.3|3096.6|3094.4|3090.2|3087.7|374
1720803900000|2024-07-12 17:05:00|3091.2|3089.2|3091|3089|3092.5|3090|3090.4|3087.9|267
1720804200000|2024-07-12 17:10:00|3091.1|3089.1|3092.5|3090.5|3094.7|3092.2|3091|3088.6|305
1720804500000|2024-07-12 17:15:00|3092.7|3089.5|3093.7|3091.7|3095.7|3093.2|3091.7|3089.2|317
1720804800000|2024-07-12 17:20:00|3093.6|3091.6|3093.2|3090.2|3093.6|3091.6|3088.9|3086.1|464
1720805100000|2024-07-12 17:25:00|3092.6|3090.6|3093.2|3090.2|3094.7|3092.1|3091.7|3088.9|364
1720805400000|2024-07-12 17:30:00|3093.1|3090.1|3095.9|3092.9|3096.4|3093.8|3092.4|3089.9|328
1720805700000|2024-07-12 17:35:00|3095.4|3093.4|3096|3093|3097.4|3094.7|3095.3|3092.7|217
1720806000000|2024-07-12 17:40:00|3096.1|3093.1|3093.9|3090.9|3097.5|3094.5|3093.7|3090.8|253
1720806300000|2024-07-12 17:45:00|3094|3091|3096.8|3093.8|3097.1|3094.1|3093.4|3090.6|229
1720806600000|2024-07-12 17:50:00|3096.9|3093.9|3098.7|3095.7|3098.7|3095.8|3096.3|3093.6|235
1720806900000|2024-07-12 17:55:00|3098.6|3095.6|3098.1|3095.1|3098.6|3095.6|3096.2|3093.5|227
1720807200000|2024-07-12 18:00:00|3098.2|3095.2|3096|3093|3098.6|3096|3093.6|3091|305
1720807500000|2024-07-12 18:05:00|3095.9|3092.9|3093.4|3091.4|3095.9|3093.4|3092.4|3090.1|263
1720807800000|2024-07-12 18:10:00|3093.5|3091.5|3093.9|3090.9|3095.5|3092.8|3093.3|3090.8|174
1720808100000|2024-07-12 18:15:00|3093.8|3090.8|3093.2|3090.2|3094.2|3091.6|3092|3089.2|230
1720808400000|2024-07-12 18:20:00|3092.8|3089.8|3091|3089|3093.3|3090.6|3090.6|3087.7|236
1720808700000|2024-07-12 18:25:00|3090.9|3088.9|3092.1|3089.1|3092.5|3090|3090.4|3088|223
1720809000000|2024-07-12 18:30:00|3092|3089|3090.5|3087.5|3092.2|3089.5|3089|3086.4|178
1720809300000|2024-07-12 18:35:00|3090.6|3087.6|3089.7|3086.7|3090.8|3088.2|3089|3086.3|144
1720809600000|2024-07-12 18:40:00|3089.8|3086.8|3087.7|3084.7|3089.9|3087.1|3087|3084.6|139
1720809900000|2024-07-12 18:45:00|3087.8|3084.8|3089.1|3086.1|3090.1|3087.6|3087.5|3084.8|148
1720810200000|2024-07-12 18:50:00|3089|3086|3088.1|3085.1|3089.1|3086.5|3087.3|3084.7|139
1720810500000|2024-07-12 18:55:00|3088|3085|3087.6|3085.6|3089.1|3086.6|3087.4|3085|128
1720810800000|2024-07-12 19:00:00|3087.7|3085.7|3087.2|3084.2|3089.1|3086.5|3086.7|3084.2|173
1720811100000|2024-07-12 19:05:00|3087.3|3084.3|3086.6|3083.6|3087.4|3084.7|3085.5|3083|116
1720811400000|2024-07-12 19:10:00|3086.1|3084.1|3086.5|3084.5|3087.1|3084.6|3085.1|3082.3|149
1720811700000|2024-07-12 19:15:00|3086.6|3084.6|3086|3084|3087.9|3085.4|3085.9|3083.3|170
1720812000000|2024-07-12 19:20:00|3085.8|3083.8|3085.7|3082.7|3086.5|3084|3084.5|3082|129
1720812300000|2024-07-12 19:25:00|3085.2|3083.2|3084.3|3082.3|3085.9|3083.4|3084.1|3081.5|145
1720812600000|2024-07-12 19:30:00|3084.2|3082.2|3085.1|3082.1|3085.2|3082.5|3082.6|3079.9|267
1720812900000|2024-07-12 19:35:00|3085.2|3082.2|3083.6|3081.6|3085.8|3083.3|3082.9|3080.5|187
1720813200000|2024-07-12 19:40:00|3084.1|3081.1|3080.1|3077.1|3084.1|3081.6|3079.4|3077|192
1720813500000|2024-07-12 19:45:00|3079.8|3077.8|3079.6|3076.6|3081.2|3078.6|3078.4|3075.6|229
1720813800000|2024-07-12 19:50:00|3079|3077|3078.6|3076.6|3079.7|3077.2|3077.3|3074.8|284
1720814100000|2024-07-12 19:55:00|3078.7|3076.7|3080.4|3077.4|3080.7|3078|3077.7|3074.8|293
1720814400000|2024-07-12 20:00:00|3080.3|3077.3|3074.5|3072.5|3080.5|3077.9|3074.3|3072|248
1720814700000|2024-07-12 20:05:00|3074.9|3071.9|3077.1|3074.1|3077.3|3074.6|3074.9|3071.9|146
1720815000000|2024-07-12 20:10:00|3077.2|3074.2|3077|3074|3077.4|3074.8|3075.2|3072.7|104
1720815300000|2024-07-12 20:15:00|3076.9|3073.9|3079.5|3076.5|3079.5|3076.5|3076.4|3073.4|94
1720815600000|2024-07-12 20:20:00|3079.4|3076.4|3080.3|3077.3|3080.7|3078.1|3078.9|3076.3|77
1720815900000|2024-07-12 20:25:00|3080.2|3077.2|3079.6|3076.6|3080.2|3077.5|3078.8|3076.1|81
1720816200000|2024-07-12 20:30:00|3079.9|3076.9|3081.1|3078.1|3081.5|3079|3079.7|3076.7|114
1720816500000|2024-07-12 20:35:00|3081|3078|3081.4|3078.4|3081.6|3078.6|3080.8|3077.8|99
1720816800000|2024-07-12 20:40:00|3081.5|3078.5|3081.4|3078.4|3081.5|3078.5|3080.2|3077.2|133
1720817100000|2024-07-12 20:45:00|3081.1|3078.1|3080.3|3077.3|3081.5|3078.5|3079.9|3076.9|111
1720817400000|2024-07-12 20:50:00|3080.5|3077.5|3080.7|3077.7|3083|3078.5|3079.7|3075.6|111
1720817700000|2024-07-12 20:55:00|3080.6|3077.6|3080.6|3077.6|3084.1|3079.3|3080|3075.4|114
1720994400000|2024-07-14 22:00:00|3081|3078|3080.7|3077.7|3086.6|3081.1|3078.8|3075.4|336
1720994700000|2024-07-14 22:05:00|3081.2|3078.2|3078.4|3075.4|3085|3078.8|3076.1|3067.1|166
1720995000000|2024-07-14 22:10:00|3078.6|3075.6|3079.2|3076.2|3080.2|3077.6|3074.6|3071.6|201
1720995300000|2024-07-14 22:15:00|3078.7|3076.7|3070.7|3067.7|3078.8|3076.7|3068.5|3065.5|246
1720995600000|2024-07-14 22:20:00|3069.8|3067.8|3073.5|3070.5|3074.3|3071.6|3069.5|3066.5|215
1720995900000|2024-07-14 22:25:00|3073.6|3070.6|3074.4|3071.4|3077.1|3075.1|3072.5|3069.5|223
1720996200000|2024-07-14 22:30:00|3073.5|3070.5|3066.1|3063.1|3073.6|3070.9|3065.3|3062.3|236
1720996500000|2024-07-14 22:35:00|3066|3063|3065.5|3062.5|3068.5|3065.5|3064.1|3062|205
1720996800000|2024-07-14 22:40:00|3065.2|3062.2|3063.7|3060.7|3066.2|3063.4|3063|3060|210
1720997100000|2024-07-14 22:45:00|3063.2|3061.2|3064.2|3061.2|3064.6|3061.6|3063|3060.2|65
1720997400000|2024-07-14 22:50:00|3063.9|3060.9|3062.7|3059.7|3064.9|3061.9|3062.4|3059.4|162
1720997700000|2024-07-14 22:55:00|3062.2|3060.2|3062.1|3060.1|3063.4|3060.6|3060.5|3057.5|165
1720998000000|2024-07-14 23:00:00|3062|3060|3063.9|3060.9|3065.4|3062.4|3061.9|3059.5|148
1720998300000|2024-07-14 23:05:00|3063.4|3060.4|3062.4|3059.4|3064.9|3061.9|3062|3059|175
1720998600000|2024-07-14 23:10:00|3062|3059|3060.4|3057.4|3063.9|3060.9|3059.9|3056.9|153
1720998900000|2024-07-14 23:15:00|3060.1|3057.1|3058.7|3055.7|3060.9|3057.9|3058|3055|170
1720999200000|2024-07-14 23:20:00|3059.4|3056.4|3058.9|3055.9|3059.4|3056.4|3057.9|3054.9|114
1720999500000|2024-07-14 23:25:00|3058.3|3055.3|3059|3056|3061.1|3058.4|3057.5|3055|126
1720999800000|2024-07-14 23:30:00|3059.1|3056.1|3059|3056|3060.1|3057.1|3058.3|3055.3|123
1721000100000|2024-07-14 23:35:00|3059.4|3056.4|3059|3056|3059.9|3057.1|3057.9|3055|204
1721000400000|2024-07-14 23:40:00|3059.1|3056.1|3059.7|3056.7|3060.1|3057.1|3058.9|3055.9|90
1721000700000|2024-07-14 23:45:00|3059.9|3056.9|3061.9|3058.9|3062.1|3059.8|3059.6|3056.6|110
1721001000000|2024-07-14 23:50:00|3061.7|3059.7|3062.6|3060.6|3063|3060.7|3061.6|3059|71
1721001300000|2024-07-14 23:55:00|3062.5|3060.5|3064.1|3062.1|3064.6|3062.4|3062|3059.4|92
1721001600000|2024-07-15 00:00:00|3064|3062|3060.9|3057.9|3065.2|3062.7|3059.6|3057.1|191
1721001900000|2024-07-15 00:05:00|3061|3059|3059.4|3057.4|3062.7|3060.2|3059.1|3057.1|130
1721002200000|2024-07-15 00:10:00|3059.3|3057.3|3059.1|3057.1|3061|3058.3|3057.7|3055.6|113
1721002500000|2024-07-15 00:15:00|3059.7|3057.7|3059.9|3056.9|3060.8|3058.2|3059|3056.9|117
1721002800000|2024-07-15 00:20:00|3059.5|3057.5|3058.9|3055.9|3059.5|3057.5|3057.6|3055.5|88
1721003100000|2024-07-15 00:25:00|3058.5|3056.5|3059.6|3056.6|3059.7|3057.7|3058|3055|187
1721003400000|2024-07-15 00:30:00|3059.4|3056.4|3060.4|3057.4|3061.3|3058.3|3058.9|3055.9|137
1721003700000|2024-07-15 00:35:00|3060.6|3057.6|3059.9|3056.9|3061.3|3058.3|3059.5|3056.5|87
1721004000000|2024-07-15 00:40:00|3060|3057|3059|3056|3060.3|3057.3|3058.9|3055.9|82
1721004300000|2024-07-15 00:45:00|3058.9|3055.9|3063.9|3060.9|3064.5|3061.5|3058.9|3055.9|232
1721004600000|2024-07-15 00:50:00|3064|3061|3067.4|3064.4|3067.4|3064.4|3062.4|3059.4|229
1721004900000|2024-07-15 00:55:00|3067.3|3064.3|3071.1|3068.1|3074|3071|3065.5|3062.5|323
1721005200000|2024-07-15 01:00:00|3071.2|3068.2|3073.3|3070.3|3076.9|3073.9|3065.6|3062.6|914
1721005500000|2024-07-15 01:05:00|3073.2|3070.2|3068.9|3065.9|3074.9|3071.9|3067.4|3064.4|564
1721005800000|2024-07-15 01:10:00|3069|3066|3064.4|3061.4|3071.5|3068.5|3062.6|3059.6|423
1721006100000|2024-07-15 01:15:00|3064.7|3061.7|3068.8|3065.8|3068.9|3065.9|3062.4|3059.4|456
1721006400000|2024-07-15 01:20:00|3068.9|3065.9|3070.9|3067.9|3073.3|3070.3|3068.2|3065.2|351
1721006700000|2024-07-15 01:25:00|3071|3068|3074|3071|3078.4|3075.5|3070.9|3067.9|491
1721007000000|2024-07-15 01:30:00|3073.9|3070.9|3068.4|3065.4|3074.5|3071.5|3067.9|3064.9|394
1721007300000|2024-07-15 01:35:00|3068.5|3065.5|3072|3069|3072.7|3069.7|3066.6|3063.6|389
1721007600000|2024-07-15 01:40:00|3072.3|3069.3|3076.8|3073.8|3078.5|3075.5|3072|3069|569
1721007900000|2024-07-15 01:45:00|3076.9|3073.9|3080.8|3077.8|3081.4|3078.4|3072.4|3069.4|380
1721008200000|2024-07-15 01:50:00|3080.7|3077.7|3085.7|3082.7|3088.9|3085.9|3080.1|3077.1|637
1721008500000|2024-07-15 01:55:00|3085.6|3082.6|3088.7|3085.7|3090.1|3087.1|3085.5|3082.6|390
1721008800000|2024-07-15 02:00:00|3089|3086|3087|3084|3091.6|3088.6|3084.8|3081.8|452
1721009100000|2024-07-15 02:05:00|3086.9|3083.9|3090.6|3087.6|3092.1|3089.1|3085|3082|356
1721009400000|2024-07-15 02:10:00|3090.7|3087.7|3096|3093|3096.5|3093.5|3089.1|3086.1|375
1721009700000|2024-07-15 02:15:00|3096.1|3093.1|3092.6|3089.6|3096.1|3093.1|3092.3|3089.3|312
1721010000000|2024-07-15 02:20:00|3092.7|3089.7|3092.4|3089.4|3092.8|3089.8|3090.3|3087.3|222
1721010300000|2024-07-15 02:25:00|3092.3|3089.3|3092.4|3089.4|3093.1|3090.1|3091.4|3088.4|181
1721010600000|2024-07-15 02:30:00|3092.7|3089.7|3092.5|3089.5|3096.1|3093.1|3091.2|3088.2|390
1721010900000|2024-07-15 02:35:00|3092.4|3089.4|3092.6|3089.6|3093.6|3090.6|3089.6|3086.6|343
1721011200000|2024-07-15 02:40:00|3092.5|3089.5|3090.2|3087.2|3093.6|3090.6|3089|3086|349
1721011500000|2024-07-15 02:45:00|3090.3|3087.3|3090.5|3087.5|3090.7|3087.7|3088|3085|212
1721011800000|2024-07-15 02:50:00|3090.6|3087.6|3088.5|3085.5|3090.6|3087.6|3086|3083|282
1721012100000|2024-07-15 02:55:00|3088.3|3085.3|3085.9|3082.9|3090|3087|3085.6|3082.6|252
1721012400000|2024-07-15 03:00:00|3085.7|3082.7|3086.3|3083.3|3086.7|3083.7|3083.3|3080.3|378
1721012700000|2024-07-15 03:05:00|3086.2|3083.2|3088.1|3085.1|3088.8|3085.8|3085|3082|179
1721013000000|2024-07-15 03:10:00|3088|3085|3087.1|3084.1|3088.6|3085.6|3086.5|3083.5|138
1721013300000|2024-07-15 03:15:00|3087.2|3084.2|3086.8|3083.8|3089.2|3086.2|3086.3|3083.3|238
1721013600000|2024-07-15 03:20:00|3086.7|3083.7|3088.8|3085.8|3089.4|3086.4|3086.5|3083.5|220
1721013900000|2024-07-15 03:25:00|3088.7|3085.7|3086.1|3083.1|3089.3|3086.3|3085|3082.2|270
1721014200000|2024-07-15 03:30:00|3086.2|3083.2|3089.7|3086.7|3089.7|3086.7|3085.7|3082.7|117
1721014500000|2024-07-15 03:35:00|3089.9|3086.9|3091.1|3088.1|3091.3|3088.3|3088.6|3085.9|92
1721014800000|2024-07-15 03:40:00|3091|3088|3092.1|3089.1|3092.3|3089.3|3090.6|3087.6|62
1721015100000|2024-07-15 03:45:00|3092.2|3090.2|3093.2|3090.2|3093.4|3090.4|3091.8|3088.8|102
1721015400000|2024-07-15 03:50:00|3093.1|3090.1|3092.8|3090.8|3094|3091|3091.4|3088.4|113
1721015700000|2024-07-15 03:55:00|3093.4|3090.4|3095.2|3092.2|3096|3093|3093.4|3090.4|119
1721016000000|2024-07-15 04:00:00|3095.3|3092.3|3098.2|3095.2|3099|3096|3095.2|3092.2|137
1721016300000|2024-07-15 04:05:00|3098.1|3095.1|3101.2|3099.2|3102|3099.6|3097.1|3094.4|191
1721016600000|2024-07-15 04:10:00|3101.3|3099.3|3100.9|3097.9|3102.6|3099.6|3099.5|3096.9|187
1721016900000|2024-07-15 04:15:00|3101|3098|3100.4|3097.4|3101.1|3098.1|3099|3096|182
1721017200000|2024-07-15 04:20:00|3100.3|3097.3|3100.2|3097.2|3102.4|3099.4|3100.2|3097.2|136
1721017500000|2024-07-15 04:25:00|3100.3|3097.3|3099.6|3096.6|3100.5|3097.5|3099.3|3096.3|102
1721017800000|2024-07-15 04:30:00|3099.8|3096.8|3096.7|3093.7|3099.9|3096.9|3096.7|3093.7|125
1721018100000|2024-07-15 04:35:00|3096.9|3093.9|3095.3|3092.3|3097.8|3094.8|3095.1|3092.1|117
1721018400000|2024-07-15 04:40:00|3095.5|3092.5|3095.2|3092.2|3096.7|3093.7|3094.9|3091.9|126
1721018700000|2024-07-15 04:45:00|3095.5|3092.5|3095.6|3092.6|3097|3094|3095.3|3092.3|92
1721019000000|2024-07-15 04:50:00|3095.5|3092.5|3095.6|3092.6|3096|3093|3094.7|3091.7|92
1721019300000|2024-07-15 04:55:00|3095.5|3092.5|3095|3092|3097|3094|3094.8|3091.8|79
1721019600000|2024-07-15 05:00:00|3094.9|3091.9|3095.6|3092.6|3096.9|3093.9|3094.5|3091.5|109
1721019900000|2024-07-15 05:05:00|3095.4|3092.4|3095.2|3092.2|3096|3093|3094.5|3091.5|122
1721020200000|2024-07-15 05:10:00|3095|3092|3096.4|3093.4|3097.1|3094.1|3094.7|3091.7|140
1721020500000|2024-07-15 05:15:00|3096.5|3093.5|3099.5|3096.5|3100.1|3097.1|3096.3|3093.3|178
1721020800000|2024-07-15 05:20:00|3099.4|3096.4|3100|3097|3100.5|3097.5|3098.6|3095.6|191
1721021100000|2024-07-15 05:25:00|3100.1|3097.1|3100.8|3097.8|3101.2|3098.2|3099.7|3096.7|121
1721021400000|2024-07-15 05:30:00|3101.1|3098.1|3093.7|3090.7|3101.7|3098.7|3092.2|3089.4|723
1721021700000|2024-07-15 05:35:00|3093|3091|3086.9|3084.9|3094.1|3091.7|3084.7|3082.2|681
1721022000000|2024-07-15 05:40:00|3087.5|3084.5|3088.4|3085.4|3090.1|3087.7|3086.5|3083.8|456
1721022300000|2024-07-15 05:45:00|3088|3086|3085.8|3082.8|3089.3|3086.6|3084.4|3081.4|321
1721022600000|2024-07-15 05:50:00|3085.7|3082.7|3085|3082|3086.7|3083.7|3084.4|3081.4|306
1721022900000|2024-07-15 05:55:00|3084.7|3081.7|3082.5|3079.5|3084.7|3082|3080.7|3078.3|456
1721023200000|2024-07-15 06:00:00|3082.6|3079.6|3082.3|3079.3|3083|3080.7|3078.6|3075.9|491
1721023500000|2024-07-15 06:05:00|3082.4|3079.4|3078.9|3075.9|3083.4|3080.4|3078.2|3075.2|478
1721023800000|2024-07-15 06:10:00|3079.1|3076.1|3076.7|3073.7|3080.9|3077.9|3076.2|3073.6|411
1721024100000|2024-07-15 06:15:00|3077|3074|3076.4|3073.4|3077.3|3074.3|3073.7|3071.1|536
1721024400000|2024-07-15 06:20:00|3076.2|3073.2|3074.6|3071.6|3076.2|3073.2|3070.6|3067.6|648
1721024700000|2024-07-15 06:25:00|3074.7|3071.7|3074.7|3071.7|3077.1|3074.5|3073|3070.3|516
1721025000000|2024-07-15 06:30:00|3074.6|3071.6|3073.7|3070.7|3077.4|3074.8|3071.6|3068.6|495
1721025300000|2024-07-15 06:35:00|3073.5|3070.5|3070.9|3068.9|3076.4|3073.5|3070.5|3068|597
1721025600000|2024-07-15 06:40:00|3070.8|3068.8|3074.5|3071.5|3074.7|3071.7|3067.5|3065.4|532
1721025900000|2024-07-15 06:45:00|3074.3|3071.3|3068.5|3065.5|3075.2|3072.2|3068|3065|481
1721026200000|2024-07-15 06:50:00|3068.6|3065.6|3068.5|3065.5|3068.9|3066.1|3064.8|3062.3|535
1721026500000|2024-07-15 06:55:00|3068.3|3065.3|3065.3|3062.3|3069.6|3067.2|3064.9|3061.9|452
1721026800000|2024-07-15 07:00:00|3065.2|3062.2|3063.5|3060.5|3066.4|3064.2|3061.9|3059.2|578
1721027100000|2024-07-15 07:05:00|3064.1|3061.1|3061.3|3059.3|3065.8|3063.4|3060.9|3058.6|383
1721027400000|2024-07-15 07:10:00|3061.4|3059.4|3063.4|3061.4|3064.1|3061.5|3060.2|3057.7|441
1721027700000|2024-07-15 07:15:00|3063.1|3061.1|3063.1|3060.1|3065.7|3063.1|3062.6|3060.1|291
1721028000000|2024-07-15 07:20:00|3063.2|3060.2|3065.8|3062.8|3066.5|3064.1|3061.5|3058.8|286
1721028300000|2024-07-15 07:25:00|3065.7|3062.7|3068.5|3066.5|3070.3|3067.6|3064.2|3061.9|449
1721028600000|2024-07-15 07:30:00|3068.4|3066.4|3065.5|3063.5|3068.8|3066.4|3063.5|3061.3|442
1721028900000|2024-07-15 07:35:00|3065.6|3063.6|3068.2|3065.2|3071.1|3068.7|3065.4|3063.4|365
1721029200000|2024-07-15 07:40:00|3067.7|3065.7|3070.7|3067.7|3072.2|3069.5|3066.6|3064.6|333
1721029500000|2024-07-15 07:45:00|3071|3068|3070.1|3067.1|3072|3069.3|3068.6|3065.6|453
1721029800000|2024-07-15 07:50:00|3070.4|3067.4|3070.7|3067.7|3073.1|3070.1|3069.9|3066.9|342
1721030100000|2024-07-15 07:55:00|3070.6|3067.6|3071.7|3069.7|3072|3069.7|3070|3067|309
1721030400000|2024-07-15 08:00:00|3072.1|3070.1|3072.2|3069.2|3073|3070.1|3070.8|3068|374
1721030700000|2024-07-15 08:05:00|3071.4|3069.4|3068.7|3065.7|3072|3069.8|3067.8|3065.1|364
1721031000000|2024-07-15 08:10:00|3068.4|3065.4|3068.1|3065.1|3069.3|3066.3|3066.6|3063.6|263
1721031300000|2024-07-15 08:15:00|3068|3065|3069.6|3066.6|3069.9|3066.9|3066.1|3063.7|296
1721031600000|2024-07-15 08:20:00|3069.7|3066.7|3071.5|3068.5|3072.5|3069.5|3068.9|3065.9|269
1721031900000|2024-07-15 08:25:00|3071.4|3068.4|3069.5|3066.5|3071.4|3068.4|3069.5|3066.5|198
1721032200000|2024-07-15 08:30:00|3069.4|3066.4|3070.4|3067.4|3070.8|3068.6|3068|3065|224
1721032500000|2024-07-15 08:35:00|3070.5|3067.5|3072.5|3069.5|3074.1|3071.5|3070.1|3067.1|278
1721032800000|2024-07-15 08:40:00|3072.4|3069.4|3071|3069|3072.5|3069.6|3069.5|3066.5|199
1721033100000|2024-07-15 08:45:00|3070.9|3068.9|3071.5|3069.5|3072|3070|3070.4|3068.4|148
1721033400000|2024-07-15 08:50:00|3071.6|3069.6|3072.9|3070.9|3073.6|3071|3071.1|3068.1|189
1721033700000|2024-07-15 08:55:00|3073|3071|3073|3071|3074.3|3071.9|3071.9|3069.9|222
1721034000000|2024-07-15 09:00:00|3072.7|3070.7|3071.1|3069.1|3073.9|3071.9|3070.8|3068.2|183
1721034300000|2024-07-15 09:05:00|3071|3069|3073|3071|3073|3071|3070|3068|219
1721034600000|2024-07-15 09:10:00|3073.1|3071.1|3073.5|3070.5|3074.1|3072.1|3072.4|3070.2|181
1721034900000|2024-07-15 09:15:00|3073.6|3070.6|3070.8|3068.8|3073.8|3071.1|3070.5|3068.2|170
1721035200000|2024-07-15 09:20:00|3070.7|3068.7|3071.1|3069.1|3072|3070|3070.6|3068.6|181
1721035500000|2024-07-15 09:25:00|3071|3069|3070.2|3068.2|3072.5|3070.5|3069.9|3067.9|152
1721035800000|2024-07-15 09:30:00|3070.4|3068.4|3071.6|3069.6|3072.6|3070.5|3069.1|3067.1|215
1721036100000|2024-07-15 09:35:00|3071.5|3069.5|3070.5|3068.5|3071.5|3069.5|3068.9|3066.9|228
1721036400000|2024-07-15 09:40:00|3070.7|3068.7|3069.3|3067.3|3071.4|3069.4|3068.8|3066.8|158
1721036700000|2024-07-15 09:45:00|3069.2|3067.2|3071.5|3069.5|3072.6|3070.2|3069.2|3067.2|192
1721037000000|2024-07-15 09:50:00|3071.1|3069.1|3071.9|3069.9|3072.5|3070.5|3070.5|3068.5|178
1721037300000|2024-07-15 09:55:00|3071.8|3069.8|3071.5|3068.5|3073.1|3071.1|3070.7|3068.3|368
1721037600000|2024-07-15 10:00:00|3071.4|3068.4|3069.8|3067.8|3072.4|3070.4|3069.2|3066.7|232
1721037900000|2024-07-15 10:05:00|3069.9|3067.9|3069.8|3067.8|3072.1|3070.1|3069.5|3067.3|233
1721038200000|2024-07-15 10:10:00|3069.7|3067.7|3071|3068|3071.4|3068.9|3069.1|3066.1|181
1721038500000|2024-07-15 10:15:00|3071.2|3068.2|3074|3072|3075.6|3072.6|3071|3068|272
1721038800000|2024-07-15 10:20:00|3074.2|3072.2|3079.5|3077.5|3080.5|3078|3073.6|3071.6|299
1721039100000|2024-07-15 10:25:00|3079.6|3077.6|3075.1|3073.1|3079.9|3077.9|3073.8|3071.8|249
1721039400000|2024-07-15 10:30:00|3075.4|3073.4|3075|3073|3076.6|3074.2|3074.9|3072.4|242
1721039700000|2024-07-15 10:35:00|3075.1|3073.1|3074.6|3072.6|3075.5|3073.2|3071.3|3068.9|269
1721040000000|2024-07-15 10:40:00|3074.7|3072.7|3076.1|3074.1|3076.8|3074.8|3074.5|3072.5|210
1721040300000|2024-07-15 10:45:00|3076.2|3074.2|3075.6|3073.6|3076.7|3074.7|3074|3072|202
1721040600000|2024-07-15 10:50:00|3075.9|3073.9|3077.4|3074.4|3078.7|3076.6|3075.7|3073.7|303
1721040900000|2024-07-15 10:55:00|3077.5|3074.5|3075.4|3072.4|3078.2|3075.7|3075.3|3072.3|240
1721041200000|2024-07-15 11:00:00|3075.5|3072.5|3081.8|3078.8|3082.2|3079.2|3075.5|3072.5|367
1721041500000|2024-07-15 11:05:00|3081.7|3078.7|3082.4|3079.4|3083.5|3080.5|3080.6|3077.6|355
1721041800000|2024-07-15 11:10:00|3082.7|3079.7|3082.1|3079.1|3084|3081|3081.4|3078.7|373
1721042100000|2024-07-15 11:15:00|3082.2|3079.2|3082|3080|3083.9|3081.6|3081.3|3078.9|295
1721042400000|2024-07-15 11:20:00|3082.8|3079.8|3082.5|3079.5|3084.1|3081.1|3081.2|3078.9|259
1721042700000|2024-07-15 11:25:00|3082|3080|3082.5|3080.5|3085|3082.5|3082|3079.9|337
1721043000000|2024-07-15 11:30:00|3082.4|3080.4|3081.4|3079.4|3083.1|3080.7|3080.4|3078|320
1721043300000|2024-07-15 11:35:00|3081.6|3079.6|3082.5|3079.5|3084.7|3082.3|3080.4|3078.4|326
1721043600000|2024-07-15 11:40:00|3082.2|3079.2|3080.5|3077.5|3083.1|3080.1|3079|3076.4|394
1721043900000|2024-07-15 11:45:00|3080.4|3077.4|3079.3|3076.3|3080.5|3077.8|3078.1|3075.5|364
1721044200000|2024-07-15 11:50:00|3079.2|3076.2|3076.5|3074.5|3080.7|3077.7|3076.4|3074.3|318
1721044500000|2024-07-15 11:55:00|3076.7|3074.7|3080|3078|3080.1|3078|3076.6|3073.9|302
1721044800000|2024-07-15 12:00:00|3080.1|3078.1|3077.2|3075.2|3081.9|3079.2|3077|3075|409
1721045100000|2024-07-15 12:05:00|3077|3075|3077.6|3075.6|3079.8|3077.6|3075.5|3073.5|396
1721045400000|2024-07-15 12:10:00|3077.7|3075.7|3078.3|3076.3|3081.2|3078.7|3076.2|3073.6|510
1721045700000|2024-07-15 12:15:00|3078.2|3076.2|3076.7|3074.7|3079.5|3077.5|3075.6|3073.6|604
1721046000000|2024-07-15 12:20:00|3077|3075|3072.7|3069.7|3077.8|3075.4|3070.7|3068.5|585
1721046300000|2024-07-15 12:25:00|3072.2|3070.2|3071.8|3065.2|3072.2|3070.2|3067.7|3063.9|550
1721046600000|2024-07-15 12:30:00|3072|3064.2|3062.9|3060.9|3072.9|3068.9|3062.5|3060.5|782
1721046900000|2024-07-15 12:35:00|3062.8|3060.8|3063.3|3061.3|3066|3064|3062|3060|639
1721047200000|2024-07-15 12:40:00|3063.2|3061.2|3063.3|3061.3|3066.7|3064.7|3060.6|3058.6|598
1721047500000|2024-07-15 12:45:00|3063.4|3061.4|3065.5|3063.5|3066.5|3064.5|3063.3|3061.3|552
1721047800000|2024-07-15 12:50:00|3065.4|3063.4|3065.8|3063.8|3067.5|3065.5|3063.7|3061.7|574
1721048100000|2024-07-15 12:55:00|3065.9|3063.9|3067.5|3065.5|3070.3|3068.3|3065.2|3063.2|516
1721048400000|2024-07-15 13:00:00|3067.6|3065.6|3071.3|3068.3|3072.8|3070.6|3066.2|3064.1|987
1721048700000|2024-07-15 13:05:00|3070.7|3068.7|3065.4|3062.4|3071.4|3069.4|3063.3|3061.3|782
1721049000000|2024-07-15 13:10:00|3065.8|3062.8|3064.8|3062.8|3068.9|3066.9|3064.7|3062.7|733
1721049300000|2024-07-15 13:15:00|3064.9|3062.9|3069.6|3067.6|3069.8|3067.8|3063.8|3061.8|789
1721049600000|2024-07-15 13:20:00|3069.7|3067.7|3069.8|3067.8|3071.9|3069.9|3068.1|3065.7|682
1721049900000|2024-07-15 13:25:00|3069.9|3067.9|3075.6|3073.6|3076.1|3073.9|3069.2|3067.2|620
1721050200000|2024-07-15 13:30:00|3075.7|3073.7|3069.9|3067.9|3077.3|3074.5|3068.2|3065.7|1297
1721050500000|2024-07-15 13:35:00|3070.3|3068.3|3066.4|3064.4|3073.3|3071.3|3065|3062.8|908
1721050800000|2024-07-15 13:40:00|3066.5|3064.5|3070.8|3068.8|3072.1|3069.6|3053.6|3051.3|1229
1721051100000|2024-07-15 13:45:00|3071.2|3069.2|3075|3073|3076.8|3074.8|3070.5|3067.9|1065
1721051400000|2024-07-15 13:50:00|3075.1|3073.1|3075|3073|3077.9|3075.9|3070.6|3068|1020
1721051700000|2024-07-15 13:55:00|3074.4|3072.4|3083.6|3080.6|3084|3082|3074.4|3072.4|896
1721052000000|2024-07-15 14:00:00|3083.7|3080.7|3081.9|3079.9|3085.3|3083.3|3081.3|3079.3|912
1721052300000|2024-07-15 14:05:00|3082.4|3080.4|3087.7|3085.7|3088.8|3086.6|3078.3|3075.8|965
1721052600000|2024-07-15 14:10:00|3088.1|3086.1|3083.2|3081.2|3089.2|3086.6|3081|3078.8|793
1721052900000|2024-07-15 14:15:00|3083.3|3081.3|3085.7|3082.7|3087.6|3085.6|3083.1|3080.5|701
1721053200000|2024-07-15 14:20:00|3085.6|3082.6|3087.6|3085.6|3088.7|3086.7|3082.2|3079.8|642
1721053500000|2024-07-15 14:25:00|3087.7|3085.7|3088.8|3086.8|3089.7|3087.3|3086.5|3083.8|614
1721053800000|2024-07-15 14:30:00|3088.7|3086.7|3086.8|3084.8|3090.6|3088.2|3086|3083.6|645
1721054100000|2024-07-15 14:35:00|3086.6|3084.6|3084.4|3082.4|3088.5|3086.5|3081.9|3079.9|668
1721054400000|2024-07-15 14:40:00|3084.3|3082.3|3086.9|3084.9|3089.7|3086.7|3083.7|3081.2|754
1721054700000|2024-07-15 14:45:00|3087.5|3085.5|3091.1|3089.1|3093|3090.8|3086.9|3084.4|698
1721055000000|2024-07-15 14:50:00|3091|3089|3096.2|3094.2|3097.5|3095.5|3089.3|3086.3|876
1721055300000|2024-07-15 14:55:00|3096.3|3094.3|3104|3101|3104.2|3101.9|3096.3|3094|927
1721055600000|2024-07-15 15:00:00|3104.1|3101.1|3107.9|3105.9|3110.2|3108|3103.7|3100.9|1019
1721055900000|2024-07-15 15:05:00|3107.8|3105.8|3105.3|3103.3|3110.4|3107.9|3105.2|3102.9|992
1721056200000|2024-07-15 15:10:00|3105.4|3103.4|3100.7|3098.7|3106.6|3104.5|3100.4|3098.4|898
1721056500000|2024-07-15 15:15:00|3100.1|3098.1|3096.9|3093.9|3102.1|3099.1|3095.9|3092.9|803
1721056800000|2024-07-15 15:20:00|3097.1|3094.1|3098.8|3095.8|3103.1|3100.6|3096.5|3093.9|757
1721057100000|2024-07-15 15:25:00|3098.9|3095.9|3100.2|3097.2|3103.8|3100.9|3098.1|3095.3|695
1721057400000|2024-07-15 15:30:00|3100.3|3097.3|3093|3091|3100.3|3097.3|3093|3091|745
1721057700000|2024-07-15 15:35:00|3093.1|3091.1|3095.6|3092.6|3096.3|3093.8|3091.7|3089.4|678
1721058000000|2024-07-15 15:40:00|3095.5|3092.5|3097.1|3094.1|3098.8|3096.4|3095.3|3092.4|561
1721058300000|2024-07-15 15:45:00|3097.3|3094.3|3095.9|3092.9|3098.3|3095.7|3093.8|3091.5|532
1721058600000|2024-07-15 15:50:00|3096|3093|3095|3093|3097.2|3094.7|3093.5|3090.8|471
1721058900000|2024-07-15 15:55:00|3095.1|3093.1|3096.1|3094.1|3097.6|3095.1|3094.7|3092.4|466
1721059200000|2024-07-15 16:00:00|3096|3094|3096.8|3094.8|3098.2|3096.2|3093.7|3091.4|449
1721059500000|2024-07-15 16:05:00|3096.9|3094.9|3099|3097|3099.5|3097.1|3096.1|3093.5|432
1721059800000|2024-07-15 16:10:00|3099.1|3097.1|3092.1|3089.1|3099.7|3097.2|3090.7|3087.7|540
1721060100000|2024-07-15 16:15:00|3091.8|3088.8|3090.3|3088.3|3094.8|3092|3090.2|3088|473
1721060400000|2024-07-15 16:20:00|3090.2|3088.2|3093.5|3090.5|3093.7|3091.2|3088.7|3086|426
1721060700000|2024-07-15 16:25:00|3093.6|3090.6|3092.7|3090.7|3094.1|3091.2|3091.1|3088.2|371
1721061000000|2024-07-15 16:30:00|3093.2|3090.2|3095.8|3093.8|3097|3094.6|3093.2|3090.2|374
1721061300000|2024-07-15 16:35:00|3095.6|3093.6|3093.4|3091.4|3098.6|3096|3093.4|3090.9|344
1721061600000|2024-07-15 16:40:00|3093.3|3091.3|3090.1|3087.1|3111.3|3108.3|3089.2|3086.5|1195
1721061900000|2024-07-15 16:45:00|3090.2|3087.2|3089.8|3086.8|3092.7|3090.5|3085|3082.3|1207
1721062200000|2024-07-15 16:50:00|3089.6|3086.6|3089.3|3086.3|3092.8|3090|3085.5|3083.1|920
1721062500000|2024-07-15 16:55:00|3088.5|3086.5|3085.1|3082.1|3090.2|3087.5|3084.5|3082|831
1721062800000|2024-07-15 17:00:00|3085.5|3082.5|3076.9|3073.9|3085.5|3082.5|3075.4|3072.4|1035
1721063100000|2024-07-15 17:05:00|3076.8|3073.8|3079.8|3077.8|3081.3|3078.9|3075.9|3072.9|783
1721063400000|2024-07-15 17:10:00|3080.3|3077.3|3075.2|3072.2|3080.3|3077.3|3072.6|3069.8|794
1721063700000|2024-07-15 17:15:00|3075.4|3072.4|3071.3|3068.3|3076|3073.1|3070.1|3067.1|761
1721064000000|2024-07-15 17:20:00|3071.5|3068.5|3071.9|3068.9|3073.6|3070.6|3068.3|3065.5|587
1721064300000|2024-07-15 17:25:00|3071.6|3068.6|3071.1|3068.1|3072.5|3069.5|3068.5|3065.5|732
1721064600000|2024-07-15 17:30:00|3070.9|3067.9|3065.8|3062.8|3070.9|3067.9|3063.9|3061.3|837
1721064900000|2024-07-15 17:35:00|3065.5|3062.5|3066.4|3064.4|3067.9|3065.4|3062.9|3060.1|775
1721065200000|2024-07-15 17:40:00|3066.9|3063.9|3069.5|3066.5|3069.7|3067.1|3065.5|3062.9|454
1721065500000|2024-07-15 17:45:00|3069.6|3066.6|3067.9|3064.9|3069.6|3066.7|3067.4|3064.6|492
1721065800000|2024-07-15 17:50:00|3068|3065|3069.4|3066.4|3071.4|3068.6|3067.9|3064.9|434
1721066100000|2024-07-15 17:55:00|3069.5|3066.5|3069.7|3066.7|3071.1|3068.3|3068.8|3066.2|378
1721066400000|2024-07-15 18:00:00|3069.9|3066.9|3064.8|3062.8|3069.9|3067.2|3064.3|3061.7|443
1721066700000|2024-07-15 18:05:00|3064.6|3062.6|3067.8|3064.8|3068.6|3065.8|3064.3|3061.3|390
1721067000000|2024-07-15 18:10:00|3068|3065|3069.6|3066.6|3070|3067.6|3067|3064.3|323
1721067300000|2024-07-15 18:15:00|3069.2|3067.2|3070.3|3067.3|3071.7|3069|3069.2|3066.4|353
1721067600000|2024-07-15 18:20:00|3070.2|3067.2|3069.7|3066.7|3071.7|3069.3|3069|3066.5|252
1721067900000|2024-07-15 18:25:00|3069.4|3066.4|3071.3|3069.3|3072|3069.9|3067.7|3065.3|417
1721068200000|2024-07-15 18:30:00|3071.2|3069.2|3070.3|3068.3|3071.8|3069.4|3068.3|3065.9|294
1721068500000|2024-07-15 18:35:00|3070.4|3068.4|3072.9|3070.9|3073.4|3071.4|3070|3067.5|271
1721068800000|2024-07-15 18:40:00|3072.8|3070.8|3074.7|3072.7|3075.8|3073.4|3072.8|3070.3|295
1721069100000|2024-07-15 18:45:00|3074.8|3072.8|3073.2|3071.2|3075.6|3073.2|3072.3|3069.7|241
1721069400000|2024-07-15 18:50:00|3073.3|3071.3|3073.4|3070.4|3073.9|3071.6|3071.8|3069.3|249
1721069700000|2024-07-15 18:55:00|3073.3|3070.3|3071.6|3068.6|3073.4|3070.9|3071|3068.6|237
1721070000000|2024-07-15 19:00:00|3071.7|3068.7|3070.5|3067.5|3071.7|3069|3069.2|3066.6|302
1721070300000|2024-07-15 19:05:00|3069.8|3067.8|3067.7|3065.7|3070|3067.8|3067.1|3064.6|257
1721070600000|2024-07-15 19:10:00|3067.6|3065.6|3069.2|3067.2|3069.5|3067.3|3067.1|3064.7|217
1721070900000|2024-07-15 19:15:00|3068.8|3066.8|3069.9|3067.9|3071.7|3069.3|3068.6|3066.6|237
1721071200000|2024-07-15 19:20:00|3069.8|3066.8|3070.3|3068.3|3070.9|3068.4|3067.6|3065.1|284
1721071500000|2024-07-15 19:25:00|3070.4|3068.4|3068.2|3066.2|3071.1|3068.7|3067.8|3065.3|255
1721071800000|2024-07-15 19:30:00|3068.4|3066.4|3069.3|3067.3|3069.9|3067.5|3068.2|3065.9|216
1721072100000|2024-07-15 19:35:00|3069.1|3067.1|3069.6|3067.6|3070.4|3068.1|3068.6|3066.2|199
1721072400000|2024-07-15 19:40:00|3069.5|3067.5|3070.4|3068.4|3072.3|3069.8|3069.5|3067.5|283
1721072700000|2024-07-15 19:45:00|3070.3|3068.3|3069.2|3067.2|3071|3068.9|3068.8|3066.3|310
1721073000000|2024-07-15 19:50:00|3069.1|3067.1|3069.7|3067.7|3070.7|3068.4|3068.8|3066.3|286
1721073300000|2024-07-15 19:55:00|3070|3068|3070.3|3067.3|3070.7|3068.4|3068.6|3066.1|338
1721073600000|2024-07-15 20:00:00|3069.9|3067.9|3070.6|3068.6|3071.6|3069.3|3069.9|3067.7|205
1721073900000|2024-07-15 20:05:00|3070.5|3068.5|3071.3|3068.3|3071.5|3069.1|3070.2|3067.8|101
1721074200000|2024-07-15 20:10:00|3071.4|3068.4|3071.4|3068.4|3071.6|3069.3|3070.4|3067.9|99
1721074500000|2024-07-15 20:15:00|3071.5|3068.5|3070.3|3068.3|3071.7|3069.2|3070.2|3067.9|86
1721074800000|2024-07-15 20:20:00|3070.2|3068.2|3070.3|3068.3|3071.3|3068.9|3070.2|3067.7|103
1721075100000|2024-07-15 20:25:00|3070.4|3068.4|3069.5|3067.5|3070.8|3068.4|3069.4|3066.9|81
1721075400000|2024-07-15 20:30:00|3069.4|3067.4|3068.8|3065.8|3069.9|3067.8|3068.2|3065.8|95
1721075700000|2024-07-15 20:35:00|3068.3|3066.3|3069.2|3066.2|3069.4|3067|3068.2|3065.5|63
1721076000000|2024-07-15 20:40:00|3069.3|3066.3|3069.1|3066.1|3069.3|3066.9|3068.6|3066.1|42
1721076300000|2024-07-15 20:45:00|3068.6|3066.6|3069.2|3066.2|3069.8|3067.2|3068.3|3065.7|67
1721076600000|2024-07-15 20:50:00|3069.3|3066.3|3068.8|3065.8|3069.7|3066.8|3068.7|3065.8|50
1721076900000|2024-07-15 20:55:00|3068.7|3065.7|3069.4|3066.4|3070|3067|3068.2|3065.2|110
1721080800000|2024-07-15 22:00:00|3068.6|3065.6|3068|3065|3068.9|3065.9|3067.3|3064.3|65
1721081100000|2024-07-15 22:05:00|3068.2|3065.2|3067|3065|3068.2|3065.7|3066.3|3064.3|55
1721081400000|2024-07-15 22:10:00|3066.9|3064.9|3066.1|3064.1|3067.3|3065.3|3066|3064|70
1721081700000|2024-07-15 22:15:00|3066|3064|3066.6|3064.6|3066.9|3064.9|3065.7|3063.7|76
1721082000000|2024-07-15 22:20:00|3066.5|3064.5|3067.3|3064.3|3067.5|3065.2|3066.5|3064|47
1721082300000|2024-07-15 22:25:00|3067.1|3064.1|3067.1|3064.1|3067.4|3064.4|3066.6|3063.6|43
1721082600000|2024-07-15 22:30:00|3066.9|3063.9|3066|3064|3067.1|3064.8|3066|3063.5|27
1721082900000|2024-07-15 22:35:00|3066.4|3063.4|3065.6|3062.6|3067.1|3064.1|3065.3|3062.3|66
1721083200000|2024-07-15 22:40:00|3065.5|3062.5|3063.5|3060.5|3065.5|3062.5|3063.2|3060.3|60
1721083500000|2024-07-15 22:45:00|3063.4|3060.4|3063.3|3060.3|3063.7|3061|3062.8|3059.8|52
1721083800000|2024-07-15 22:50:00|3063.6|3060.6|3064.8|3061.8|3071.9|3062.9|3062.9|3060.2|82
1721084100000|2024-07-15 22:55:00|3064.7|3061.7|3063.5|3061.5|3064.8|3061.8|3063.3|3060.6|68
1721084400000|2024-07-15 23:00:00|3063.7|3061.7|3063.7|3061.7|3064.5|3061.8|3063.1|3060.1|78
1721084700000|2024-07-15 23:05:00|3063.6|3061.6|3064.9|3062.9|3065.3|3063|3063.3|3060.8|56
1721085000000|2024-07-15 23:10:00|3064.8|3062.8|3064.9|3061.9|3065.4|3063|3064.3|3061.3|77
1721085300000|2024-07-15 23:15:00|3065|3062|3065.9|3062.9|3067|3064.3|3064.7|3062|133
1721085600000|2024-07-15 23:20:00|3066.1|3063.1|3066|3064|3066.8|3064.1|3065.3|3062.6|76
1721085900000|2024-07-15 23:25:00|3066.1|3064.1|3066.2|3063.2|3066.4|3064.1|3065.2|3062.6|53
1721086200000|2024-07-15 23:30:00|3066.5|3063.5|3066.6|3063.6|3066.8|3064.2|3065.5|3062.6|90
1721086500000|2024-07-15 23:35:00|3065.6|3062.6|3064.3|3061.3|3066.1|3063.1|3062.9|3060.1|108
1721086800000|2024-07-15 23:40:00|3064|3061|3062.9|3059.9|3064|3061|3062.2|3059.7|93
1721087100000|2024-07-15 23:45:00|3062.5|3060.5|3063.3|3060.3|3063.6|3061|3061.5|3058.6|162
1721087400000|2024-07-15 23:50:00|3063.2|3060.2|3063.4|3060.4|3063.8|3061|3062.4|3059.7|131
1721087700000|2024-07-15 23:55:00|3063.8|3060.8|3063.8|3060.8|3064.6|3061.6|3062.8|3060.2|85
1721088000000|2024-07-16 00:00:00|3063.6|3060.6|3060.9|3057.9|3063.8|3060.8|3060.2|3057.2|231
1721088300000|2024-07-16 00:05:00|3061|3058|3060|3057|3061.8|3058.8|3059.4|3056.4|159
1721088600000|2024-07-16 00:10:00|3059.9|3056.9|3062.9|3059.9|3063.5|3060.5|3059.4|3056.7|210
1721088900000|2024-07-16 00:15:00|3062.8|3059.8|3062|3059|3063.4|3060.4|3061.5|3058.5|215
1721089200000|2024-07-16 00:20:00|3062.1|3059.1|3064.4|3061.4|3064.5|3061.5|3061.9|3058.9|131
1721089500000|2024-07-16 00:25:00|3064.6|3061.6|3061.7|3058.7|3064.6|3061.6|3060.2|3057.2|163
1721089800000|2024-07-16 00:30:00|3061.6|3058.6|3062|3059|3062.7|3060|3061|3058|212
1721090100000|2024-07-16 00:35:00|3061.9|3058.9|3060.5|3057.5|3062|3059|3060.1|3057.1|149
1721090400000|2024-07-16 00:40:00|3060.4|3057.4|3058|3055|3061.2|3058.2|3057.8|3054.8|222
1721090700000|2024-07-16 00:45:00|3057.9|3054.9|3060.8|3057.8|3060.9|3058.1|3057.7|3054.7|205
1721091000000|2024-07-16 00:50:00|3060.9|3057.9|3061.1|3058.1|3061.5|3058.5|3059.9|3056.9|202
1721091300000|2024-07-16 00:55:00|3061.3|3058.3|3062.5|3059.5|3063.5|3060.9|3060.9|3057.9|259
1721091600000|2024-07-16 01:00:00|3062.6|3059.6|3068.3|3065.3|3069.4|3066.4|3061.5|3058.5|792
1721091900000|2024-07-16 01:05:00|3068.1|3065.1|3070.7|3067.7|3071.2|3068.2|3066.5|3063.7|565
1721092200000|2024-07-16 01:10:00|3070.8|3067.8|3074.1|3071.1|3075.3|3072.3|3070.6|3067.6|505
1721092500000|2024-07-16 01:15:00|3074.2|3071.2|3075.6|3072.6|3076.8|3074|3073.9|3070.9|482
1721092800000|2024-07-16 01:20:00|3075.3|3072.3|3074.8|3071.8|3076.8|3073.8|3073.8|3070.8|419
1721093100000|2024-07-16 01:25:00|3074.9|3071.9|3073.8|3070.8|3075.7|3072.7|3073.4|3070.7|415
1721093400000|2024-07-16 01:30:00|3074|3071|3076|3073|3080.1|3077.1|3073.9|3070.9|594
1721093700000|2024-07-16 01:35:00|3075.8|3072.8|3074.7|3071.7|3077.8|3074.8|3073.7|3070.7|454
1721094000000|2024-07-16 01:40:00|3074.8|3071.8|3076.1|3073.1|3076.3|3073.3|3073.4|3070.6|350
1721094300000|2024-07-16 01:45:00|3076|3073|3076.4|3073.4|3077.8|3074.8|3074.5|3071.5|449
1721094600000|2024-07-16 01:50:00|3076.3|3073.3|3076.8|3073.8|3079.5|3076.5|3075.2|3072.4|548
1721094900000|2024-07-16 01:55:00|3076.7|3073.7|3077|3074|3078.3|3075.5|3076|3073|344
1721095200000|2024-07-16 02:00:00|3077.3|3074.3|3077.2|3074.2|3077.8|3074.8|3075.4|3072.4|448
1721095500000|2024-07-16 02:05:00|3077.1|3074.1|3079.1|3076.1|3079.7|3076.8|3074.8|3071.9|533
1721095800000|2024-07-16 02:10:00|3079|3076|3081|3078|3082.2|3079.5|3077.7|3075.2|510
1721096100000|2024-07-16 02:15:00|3081.1|3078.1|3081.4|3079.4|3082.6|3079.9|3079.2|3076.7|245
1721096400000|2024-07-16 02:20:00|3081.3|3079.3|3082.6|3079.6|3082.9|3080.3|3080.7|3078.1|200
1721096700000|2024-07-16 02:25:00|3082.7|3079.7|3084.5|3081.5|3084.5|3081.9|3082|3079|209
1721097000000|2024-07-16 02:30:00|3084.4|3081.4|3081.3|3078.3|3085.5|3082.5|3080.8|3077.8|486
1721097300000|2024-07-16 02:35:00|3081.1|3078.1|3081.2|3078.2|3081.9|3078.9|3078.6|3075.6|322
1721097600000|2024-07-16 02:40:00|3081.1|3078.1|3081|3078|3081.8|3078.8|3079.2|3076.2|397
1721097900000|2024-07-16 02:45:00|3081.1|3078.1|3086.7|3083.7|3087.4|3084.4|3081.1|3078.1|480
1721098200000|2024-07-16 02:50:00|3086.4|3083.4|3086.7|3083.7|3087.9|3084.9|3084.6|3081.7|478
1721098500000|2024-07-16 02:55:00|3086.6|3083.6|3085.2|3083.2|3087.8|3084.8|3084.9|3082.4|359
1721098800000|2024-07-16 03:00:00|3085.1|3083.1|3088.2|3085.2|3088.5|3085.8|3085.1|3082.5|366
1721099100000|2024-07-16 03:05:00|3088.6|3085.6|3084.1|3081.1|3089.4|3086.4|3084|3081|441
1721099400000|2024-07-16 03:10:00|3084.2|3081.2|3085|3082|3086.6|3083.6|3084.2|3081.2|349
1721099700000|2024-07-16 03:15:00|3085.1|3082.1|3082|3079|3085.4|3082.4|3081.1|3078.1|390
1721100000000|2024-07-16 03:20:00|3081.9|3078.9|3081.2|3078.2|3082.9|3079.9|3080.4|3077.4|344
1721100300000|2024-07-16 03:25:00|3081|3078|3082.8|3079.8|3082.9|3079.9|3079.7|3076.7|343
1721100600000|2024-07-16 03:30:00|3082.7|3079.7|3081.3|3079.3|3084.1|3081.1|3081|3078.3|155
1721100900000|2024-07-16 03:35:00|3081.2|3079.2|3082.7|3079.7|3083.3|3080.3|3081.2|3078.7|137
1721101200000|2024-07-16 03:40:00|3082.4|3079.4|3082.7|3079.7|3083.2|3080.2|3081.3|3078.7|119
1721101500000|2024-07-16 03:45:00|3082.9|3079.9|3082.2|3080.2|3083.3|3080.5|3082|3079|105
1721101800000|2024-07-16 03:50:00|3082.7|3079.7|3083.4|3080.4|3083.9|3080.9|3082.2|3079.5|122
1721102100000|2024-07-16 03:55:00|3083.5|3080.5|3083.7|3080.7|3084.4|3081.4|3083.1|3080.1|98
1721102400000|2024-07-16 04:00:00|3083.2|3080.2|3081.4|3079.4|3084|3081|3081.3|3078.9|138
1721102700000|2024-07-16 04:05:00|3081.3|3079.3|3080.7|3077.7|3081.4|3079.4|3079.5|3076.8|128
1721103000000|2024-07-16 04:10:00|3080.8|3077.8|3080.6|3077.6|3081.4|3078.6|3079.7|3077.2|109
1721103300000|2024-07-16 04:15:00|3080.7|3077.7|3079.9|3076.9|3081|3078.3|3079.3|3076.8|74
1721103600000|2024-07-16 04:20:00|3079.7|3076.7|3076.9|3074.9|3080.3|3077.9|3076.4|3074|161
1721103900000|2024-07-16 04:25:00|3076.8|3074.8|3075.8|3072.8|3077.4|3074.8|3075.1|3072.5|217
1721104200000|2024-07-16 04:30:00|3075.6|3072.6|3076.5|3073.5|3078.3|3075.6|3075.6|3072.6|182
1721104500000|2024-07-16 04:35:00|3076.4|3073.4|3078.2|3075.2|3078.2|3075.2|3076.1|3073.4|140
1721104800000|2024-07-16 04:40:00|3078.3|3075.3|3080.1|3077.1|3080.5|3077.9|3077.5|3075.2|153
1721105100000|2024-07-16 04:45:00|3080.2|3077.2|3080.3|3078.3|3080.8|3078.3|3078.8|3076|161
1721105400000|2024-07-16 04:50:00|3080.7|3078.7|3080.5|3078.5|3081.5|3078.8|3080.1|3077.5|151
1721105700000|2024-07-16 04:55:00|3080.6|3078.6|3080|3077|3081.3|3078.9|3079.1|3076.7|201
1721106000000|2024-07-16 05:00:00|3079.9|3076.9|3078.6|3075.6|3079.9|3076.9|3077.1|3074.5|219
1721106300000|2024-07-16 05:05:00|3078.7|3075.7|3077|3074|3078.8|3075.8|3076|3073.8|154
1721106600000|2024-07-16 05:10:00|3076.9|3073.9|3077.1|3074.1|3078.2|3075.7|3075.6|3073|221
1721106900000|2024-07-16 05:15:00|3076.6|3074.6|3078|3076|3079.4|3076.9|3076.5|3074|334
1721107200000|2024-07-16 05:20:00|3077.9|3075.9|3078.7|3076.7|3079.5|3077|3077.4|3074.7|156
1721107500000|2024-07-16 05:25:00|3078.5|3076.5|3078.5|3076.5|3079.4|3076.9|3077.3|3074.3|157
1721107800000|2024-07-16 05:30:00|3078.4|3076.4|3085.4|3082.4|3085.5|3083.1|3077.4|3075.4|546
1721108100000|2024-07-16 05:35:00|3085.3|3082.3|3085.5|3082.5|3087.7|3085.1|3084.2|3081.9|411
1721108400000|2024-07-16 05:40:00|3085.4|3082.4|3085.8|3082.8|3088.1|3085.6|3085.4|3082.4|456
1721108700000|2024-07-16 05:45:00|3085.9|3082.9|3082.9|3079.9|3086.7|3083.7|3082|3079.6|448
1721109000000|2024-07-16 05:50:00|3083|3080|3082.6|3079.6|3084.6|3081.7|3081|3078.5|414
1721109300000|2024-07-16 05:55:00|3082.7|3079.7|3087.6|3084.6|3087.7|3085|3082.2|3079.2|358
1721109600000|2024-07-16 06:00:00|3087.7|3084.7|3084.6|3081.6|3087.7|3084.9|3083.5|3081.2|383
1721109900000|2024-07-16 06:05:00|3084.5|3081.5|3080.9|3077.9|3084.6|3081.6|3080.1|3077.8|464
1721110200000|2024-07-16 06:10:00|3080.8|3077.8|3083.5|3080.5|3083.7|3080.9|3078.8|3076.2|553
1721110500000|2024-07-16 06:15:00|3083.6|3080.6|3086|3083|3086|3083|3083.4|3080.4|312
1721110800000|2024-07-16 06:20:00|3085.9|3082.9|3086.4|3083.4|3088.8|3085.8|3085.5|3082.5|466
1721111100000|2024-07-16 06:25:00|3086.5|3083.5|3086.6|3083.6|3087.7|3085.1|3084.6|3081.6|317
1721111400000|2024-07-16 06:30:00|3086.8|3083.8|3083.8|3080.8|3087.3|3084.3|3083|3080.1|314
1721111700000|2024-07-16 06:35:00|3083.6|3080.6|3088.3|3085.3|3088.9|3085.9|3082.8|3079.9|330
1721112000000|2024-07-16 06:40:00|3088.2|3085.2|3086.9|3083.9|3089|3086.4|3086|3083.3|422
1721112300000|2024-07-16 06:45:00|3087|3084|3085.4|3082.4|3087|3084|3083.3|3080.6|329
1721112600000|2024-07-16 06:50:00|3085.3|3082.3|3084.2|3081.2|3086.7|3083.9|3083.7|3081.1|432
1721112900000|2024-07-16 06:55:00|3083.8|3080.8|3086.6|3083.6|3086.7|3083.7|3082.5|3080.1|366
1721113200000|2024-07-16 07:00:00|3086.7|3083.7|3079.8|3076.8|3087.2|3084.2|3079.7|3076.8|454
1721113500000|2024-07-16 07:05:00|3079.9|3076.9|3078.4|3076.4|3079.9|3077.5|3077.9|3075.9|390
1721113800000|2024-07-16 07:10:00|3078.5|3076.5|3081.3|3079.3|3082.1|3080.1|3077.9|3075.6|317
1721114100000|2024-07-16 07:15:00|3081.4|3079.4|3086.4|3084.4|3086.6|3084.4|3081.3|3079.3|370
1721114400000|2024-07-16 07:20:00|3086.9|3084.9|3086.4|3084.4|3088|3086|3084|3081.8|366
1721114700000|2024-07-16 07:25:00|3086.3|3084.3|3083.9|3081.9|3089.5|3087.4|3083.4|3081.2|360
1721115000000|2024-07-16 07:30:00|3083.8|3081.8|3086|3084|3087.6|3085.2|3083.8|3081.5|311
1721115300000|2024-07-16 07:35:00|3085.9|3083.9|3085|3082|3088|3086|3084.3|3082|338
1721115600000|2024-07-16 07:40:00|3084.9|3081.9|3085|3083|3085.8|3083.8|3083.1|3081.1|323
1721115900000|2024-07-16 07:45:00|3084.9|3082.9|3087|3085|3088.1|3085.7|3084.6|3082.3|364
1721116200000|2024-07-16 07:50:00|3087.1|3085.1|3085|3083|3088.9|3086.9|3084.3|3082|473
1721116500000|2024-07-16 07:55:00|3084.9|3082.9|3082.1|3080.1|3085.8|3083.6|3081.5|3079.1|358
1721116800000|2024-07-16 08:00:00|3082.4|3079.4|3074.1|3072.1|3082.9|3080.5|3074|3071.7|479
1721117100000|2024-07-16 08:05:00|3073.8|3071.8|3070|3067|3075.2|3073.2|3069.7|3066.7|427
1721117400000|2024-07-16 08:10:00|3069.9|3066.9|3074|3071|3075.1|3072.7|3068.9|3066.3|416
1721117700000|2024-07-16 08:15:00|3074.1|3071.1|3076.2|3073.2|3077.5|3075.2|3074.1|3071.1|405
1721118000000|2024-07-16 08:20:00|3075.6|3073.6|3077|3075|3077.3|3075.2|3075.2|3072.7|352
1721118300000|2024-07-16 08:25:00|3076.7|3074.7|3076.9|3074.9|3078.5|3076.3|3076.7|3074.3|318
1721118600000|2024-07-16 08:30:00|3077|3075|3079.1|3077.1|3080.9|3078.7|3076.5|3074.5|413
1721118900000|2024-07-16 08:35:00|3079|3077|3077.3|3074.3|3079|3077|3076.7|3074.3|305
1721119200000|2024-07-16 08:40:00|3077.2|3075.3|3074.7|3072.7|3077.9|3075.9|3073.7|3071.5|294
1721119500000|2024-07-16 08:45:00|3074.6|3072.6|3072.8|3070.8|3076.1|3073.7|3071.8|3069.4|408
1721119800000|2024-07-16 08:50:00|3072.7|3070.7|3076.7|3074.7|3078|3075.6|3072.2|3070.2|407
1721120100000|2024-07-16 08:55:00|3076.8|3074.8|3077|3075|3077.9|3075.6|3075.4|3073.4|273
1721120400000|2024-07-16 09:00:00|3076.9|3074.9|3079.9|3076.9|3080.3|3078|3075.9|3073.9|395
1721120700000|2024-07-16 09:05:00|3079.8|3076.8|3081.1|3079.1|3081.3|3079.2|3078.4|3076.3|284
1721121000000|2024-07-16 09:10:00|3081|3079|3084.6|3082.6|3086|3083.5|3081|3079|438
1721121300000|2024-07-16 09:15:00|3084.9|3082.9|3085.4|3083.4|3086.7|3084.2|3084|3081.5|351
1721121600000|2024-07-16 09:20:00|3085.5|3083.5|3086.8|3084.8|3088|3085.7|3085.2|3082.7|392
1721121900000|2024-07-16 09:25:00|3086.9|3084.9|3085.8|3082.8|3087.7|3085.6|3084.3|3081.8|443
1721122200000|2024-07-16 09:30:00|3085.7|3082.7|3087.9|3085.9|3088.4|3086.2|3083.6|3081.4|367
1721122500000|2024-07-16 09:35:00|3088|3086|3089.7|3087.7|3091.8|3089.3|3087.4|3084.9|449
1721122800000|2024-07-16 09:40:00|3090|3088|3090.7|3088.7|3091.6|3089.2|3089|3086.3|292
1721123100000|2024-07-16 09:45:00|3090.8|3088.8|3090.2|3088.2|3091.2|3089|3089.2|3086.8|331
1721123400000|2024-07-16 09:50:00|3090.5|3088.5|3090.1|3088.1|3092.2|3089.8|3090.1|3087.7|248
1721123700000|2024-07-16 09:55:00|3090.5|3088.5|3089.9|3087.9|3091.9|3089.2|3089.2|3087.2|213
1721124000000|2024-07-16 10:00:00|3089.8|3087.8|3090.4|3088.4|3091.5|3089.5|3089.3|3086.7|241
1721124300000|2024-07-16 10:05:00|3090.6|3088.6|3090.5|3088.5|3091.1|3089.1|3090.2|3087.7|198
1721124600000|2024-07-16 10:10:00|3090.4|3088.4|3089.5|3087.5|3091.5|3089|3087.8|3085.8|256
1721124900000|2024-07-16 10:15:00|3089.4|3087.4|3090.6|3088.6|3091|3088.9|3088.9|3086.9|288
1721125200000|2024-07-16 10:20:00|3090.5|3088.5|3088.2|3086.2|3091.8|3089.8|3087.8|3085.7|266
1721125500000|2024-07-16 10:25:00|3088.3|3086.3|3088.7|3086.7|3090.6|3088.2|3088.2|3086|215
1721125800000|2024-07-16 10:30:00|3088.8|3086.8|3089.4|3087.4|3090.5|3088.1|3087.9|3085.9|204
1721126100000|2024-07-16 10:35:00|3089.5|3087.5|3087.9|3085.9|3090.2|3087.7|3087.9|3085.9|208
1721126400000|2024-07-16 10:40:00|3088|3086|3088.9|3086.9|3089.7|3087.7|3087.9|3085.9|173
1721126700000|2024-07-16 10:45:00|3089|3087|3088.6|3086.6|3089.6|3087.6|3087.8|3085.8|208
1721127000000|2024-07-16 10:50:00|3088.9|3086.9|3090.9|3088.9|3091.8|3089.7|3088.6|3086.6|284
1721127300000|2024-07-16 10:55:00|3091|3089|3088|3086|3091.5|3089.5|3087.8|3085.8|284
1721127600000|2024-07-16 11:00:00|3087.9|3085.9|3090.4|3088.4|3092.6|3090.6|3087.6|3085.5|405
1721127900000|2024-07-16 11:05:00|3090.3|3088.3|3088.7|3086.7|3091.2|3088.9|3088.4|3085.8|265
1721128200000|2024-07-16 11:10:00|3088.6|3086.6|3086.5|3084.5|3089.4|3087|3085.3|3083.3|246
1721128500000|2024-07-16 11:15:00|3086.9|3083.9|3086|3084|3088.3|3086.3|3085.6|3083.3|281
1721128800000|2024-07-16 11:20:00|3085.9|3083.9|3089.6|3087.6|3090|3087.7|3085.6|3083.6|275
1721129100000|2024-07-16 11:25:00|3089.8|3087.8|3089.2|3087.2|3092.1|3089.8|3089|3086.6|320
1721129400000|2024-07-16 11:30:00|3089.1|3087.1|3087.8|3085.8|3089.4|3087.4|3087.5|3085.5|230
1721129700000|2024-07-16 11:35:00|3088|3086|3085.6|3082.6|3089|3086.7|3084|3082|264
1721130000000|2024-07-16 11:40:00|3085.4|3083.4|3083.3|3081.3|3086.2|3083.9|3083.3|3081.3|314
1721130300000|2024-07-16 11:45:00|3083.2|3081.2|3081.8|3079.8|3084.2|3082.2|3081.6|3079.6|301
1721130600000|2024-07-16 11:50:00|3082.5|3079.5|3082.3|3080.3|3083.6|3081.5|3079.2|3076.9|328
1721130900000|2024-07-16 11:55:00|3082.5|3080.5|3082.1|3080.1|3083.9|3081.4|3081.5|3079.3|332
1721131200000|2024-07-16 12:00:00|3082|3080|3081.6|3079.6|3082.5|3080.3|3079.2|3077.2|428
1721131500000|2024-07-16 12:05:00|3081.7|3079.7|3083.1|3081.1|3083.5|3081.3|3079.9|3077.4|335
1721131800000|2024-07-16 12:10:00|3083|3081|3084.7|3082.7|3085.6|3083.6|3082.5|3080.5|345
1721132100000|2024-07-16 12:15:00|3085.3|3082.3|3083.6|3081.6|3085.6|3083.6|3082.5|3080.5|331
1721132400000|2024-07-16 12:20:00|3084.1|3082.1|3089.7|3087.7|3089.9|3087.9|3084.1|3082.1|692
1721132700000|2024-07-16 12:25:00|3090.1|3088.1|3090.6|3087.6|3092.5|3089.6|3087.9|3085.5|559
1721133000000|2024-07-16 12:30:00|3090.5|3087.5|3082.4|3080.4|3090.5|3087.5|3070.2|3067.2|1520
1721133300000|2024-07-16 12:35:00|3082.5|3080.5|3067.3|3064.3|3082.8|3080.8|3065.7|3063.4|1329
1721133600000|2024-07-16 12:40:00|3067.4|3064.4|3068.2|3065.2|3070.1|3068|3063.4|3061.4|1137
1721133900000|2024-07-16 12:45:00|3068.3|3065.3|3067.6|3064.6|3071.6|3068.6|3063.4|3060.5|946
1721134200000|2024-07-16 12:50:00|3067.5|3064.5|3052|3049|3068.4|3065.4|3051.3|3048.3|1003
1721134500000|2024-07-16 12:55:00|3051.5|3048.5|3061.5|3059.5|3065.2|3062.5|3050.3|3047.3|1045
1721134800000|2024-07-16 13:00:00|3061|3059|3063.2|3060.2|3065.6|3063.6|3057.4|3054.4|1361
1721135100000|2024-07-16 13:05:00|3063.3|3060.3|3069.1|3066.1|3071.6|3069.6|3063.3|3060.3|1079
1721135400000|2024-07-16 13:10:00|3069.2|3066.2|3066.2|3063.2|3072|3070|3065|3062.6|933
1721135700000|2024-07-16 13:15:00|3065.5|3062.5|3070.6|3067.6|3072.7|3070.4|3064.3|3062.3|743
1721136000000|2024-07-16 13:20:00|3070.7|3067.7|3068.7|3066.7|3073|3071|3066.9|3064.3|727
1721136300000|2024-07-16 13:25:00|3068.9|3066.9|3071|3069|3073|3070.7|3068|3065.2|713
1721136600000|2024-07-16 13:30:00|3070.9|3068.9|3068.7|3066.7|3075.8|3072.9|3065.9|3063.9|1141
1721136900000|2024-07-16 13:35:00|3068.8|3066.8|3085.5|3083.5|3087.4|3084.8|3068.7|3066.7|1206
1721137200000|2024-07-16 13:40:00|3085.4|3083.4|3095.4|3093.4|3097.2|3095.2|3084.3|3082|1073
1721137500000|2024-07-16 13:45:00|3095.6|3093.6|3090.5|3088.5|3097.8|3095.5|3090|3087.9|1177
1721137800000|2024-07-16 13:50:00|3091.1|3088.1|3092.4|3089.4|3097|3095|3090.1|3087.6|1002
1721138100000|2024-07-16 13:55:00|3091.7|3089.7|3083.7|3080.7|3092.9|3090.9|3080.3|3078.1|1058
1721138400000|2024-07-16 14:00:00|3083.8|3080.8|3087.6|3084.6|3089.4|3087.4|3083.4|3080.7|1059
1721138700000|2024-07-16 14:05:00|3086.8|3084.8|3076.3|3073.3|3089.5|3087.4|3075.7|3073.3|1161
1721139000000|2024-07-16 14:10:00|3075.3|3073.6|3080.6|3077.6|3081.3|3078.8|3074.3|3071.9|1199
1721139300000|2024-07-16 14:15:00|3080.8|3077.8|3083.3|3081.3|3086.3|3083.9|3079.3|3076.4|943
1721139600000|2024-07-16 14:20:00|3083.2|3081.2|3091.9|3089.9|3092.4|3090|3083.2|3081|832
1721139900000|2024-07-16 14:25:00|3091.7|3089.7|3092.1|3090.1|3093.3|3090.9|3089.1|3086.4|864
1721140200000|2024-07-16 14:30:00|3092.3|3089.3|3094.8|3092.8|3097.4|3094.8|3089.8|3087.3|1044
1721140500000|2024-07-16 14:35:00|3094.5|3092.5|3094.9|3091.9|3098.9|3096.4|3091.9|3089.7|935
1721140800000|2024-07-16 14:40:00|3094.6|3091.6|3092.8|3090.8|3096.8|3094.2|3091.8|3089.1|972
1721141100000|2024-07-16 14:45:00|3092.9|3090.9|3095.5|3093.5|3096|3094|3088.3|3086.2|849
1721141400000|2024-07-16 14:50:00|3095.3|3093.3|3098.5|3096.5|3100.3|3098.3|3094.5|3092|758
1721141700000|2024-07-16 14:55:00|3098.8|3096.8|3104|3102|3107.3|3104.9|3098.4|3096.1|938
1721142000000|2024-07-16 15:00:00|3104.1|3102.1|3127.2|3125.2|3127.3|3125.2|3104.1|3102.1|1179
1721142300000|2024-07-16 15:05:00|3127.7|3124.7|3130.4|3128.4|3136.6|3133.8|3123.6|3121.2|1304
1721142600000|2024-07-16 15:10:00|3130.3|3128.3|3129|3126|3131.5|3129.1|3124.7|3122.1|1223
1721142900000|2024-07-16 15:15:00|3129.1|3126.1|3132.6|3130.6|3134.3|3131.7|3127.5|3125.2|997
1721143200000|2024-07-16 15:20:00|3133|3131|3134.7|3132.7|3138.3|3136.3|3128.4|3125.7|1109
1721143500000|2024-07-16 15:25:00|3135|3133|3131.9|3129.9|3136.2|3134.2|3130.7|3128.1|972
1721143800000|2024-07-16 15:30:00|3132.7|3129.7|3129.8|3126.8|3134.7|3131.7|3127.7|3125.2|1034
1721144100000|2024-07-16 15:35:00|3129.3|3127.3|3134.6|3132.6|3135.8|3133.7|3128.3|3125.7|867
1721144400000|2024-07-16 15:40:00|3134.5|3132.5|3137.2|3134.2|3138.1|3136|3134.2|3132.2|797
1721144700000|2024-07-16 15:45:00|3137.3|3134.3|3137.8|3135.8|3142.1|3139.4|3135.9|3133.4|836
1721145000000|2024-07-16 15:50:00|3138.1|3136.1|3134.9|3131.9|3138.6|3136.2|3131.7|3129.7|850
1721145300000|2024-07-16 15:55:00|3134.8|3131.8|3134.6|3132.6|3138|3135.8|3132.6|3130.3|722
1721145600000|2024-07-16 16:00:00|3134.8|3132.8|3129|3127|3137.3|3134.7|3128.7|3126.7|835
1721145900000|2024-07-16 16:05:00|3128.8|3126.8|3120.4|3118.4|3128.8|3126.8|3120.4|3118.4|995
1721146200000|2024-07-16 16:10:00|3120.9|3118.9|3123.3|3121.3|3123.9|3121.8|3118.9|3116.6|870
1721146500000|2024-07-16 16:15:00|3123.2|3121.2|3117.7|3115.7|3125.5|3123.4|3116.1|3113.6|894
1721146800000|2024-07-16 16:20:00|3117.8|3115.8|3123.4|3121.4|3124.4|3122.4|3117.8|3115.4|778
1721147100000|2024-07-16 16:25:00|3123.3|3121.3|3122.9|3120.9|3124.7|3122.5|3121.9|3119.4|548
1721147400000|2024-07-16 16:30:00|3123.1|3121.1|3125|3123|3126.1|3124.1|3121.2|3119.2|624
1721147700000|2024-07-16 16:35:00|3125.2|3123.2|3121.3|3119.3|3125.8|3123.8|3121|3118.5|597
1721148000000|2024-07-16 16:40:00|3121.2|3119.2|3114.7|3112.7|3122.5|3120.3|3113.5|3111.5|713
1721148300000|2024-07-16 16:45:00|3114.6|3112.6|3116.7|3114.7|3116.8|3114.8|3113.1|3111.1|655
1721148600000|2024-07-16 16:50:00|3116.6|3114.6|3122.2|3120.2|3122.5|3120.4|3115.4|3113|596
1721148900000|2024-07-16 16:55:00|3122.4|3120.4|3122.1|3120.1|3123.2|3121.2|3119.5|3117.3|576
1721149200000|2024-07-16 17:00:00|3121.6|3119.6|3124.7|3122.7|3125.6|3123.2|3121|3118.9|570
1721149500000|2024-07-16 17:05:00|3124.8|3122.8|3124.2|3122.2|3125.1|3122.8|3121.6|3119.3|507
1721149800000|2024-07-16 17:10:00|3124.3|3122.3|3122.2|3120.2|3125.9|3123.8|3121.8|3119.5|448
1721150100000|2024-07-16 17:15:00|3122.6|3120.6|3119.7|3117.7|3123.1|3120.8|3118.7|3116.7|476
1721150400000|2024-07-16 17:20:00|3119.8|3117.8|3123.6|3121.6|3126.2|3124.1|3119.6|3117.5|554
1721150700000|2024-07-16 17:25:00|3123.5|3121.5|3124.5|3122.5|3126.5|3124.5|3122.7|3120.7|612
1721151000000|2024-07-16 17:30:00|3123.9|3121.9|3128.1|3125.1|3128.1|3125.8|3123|3121|519
1721151300000|2024-07-16 17:35:00|3127.4|3125.4|3128.4|3126.4|3129.4|3127.3|3125.9|3123.9|381
1721151600000|2024-07-16 17:40:00|3128.5|3126.5|3130.9|3128.9|3131.8|3129.4|3128.1|3126.1|326
1721151900000|2024-07-16 17:45:00|3131|3129|3133.2|3131.2|3133.3|3131.3|3129.3|3127.3|375
1721152200000|2024-07-16 17:50:00|3133.7|3131.7|3133|3130|3135.4|3133.3|3131.2|3128.8|410
1721152500000|2024-07-16 17:55:00|3132.5|3130.5|3128|3126|3133.1|3130.5|3127.2|3125.2|413
1721152800000|2024-07-16 18:00:00|3127.8|3125.8|3130.1|3128.1|3130.4|3128.4|3127|3125|411
1721153100000|2024-07-16 18:05:00|3130|3128|3129.2|3127.2|3130.6|3128.6|3126.6|3124.6|361
1721153400000|2024-07-16 18:10:00|3129.1|3127.1|3130.6|3128.6|3132.8|3130.7|3128.6|3126.6|351
1721153700000|2024-07-16 18:15:00|3130.5|3128.5|3125.7|3123.7|3130.8|3128.8|3125.6|3123.4|355
1721154000000|2024-07-16 18:20:00|3126|3123|3130.9|3128.9|3131.7|3129.7|3125.5|3123|419
1721154300000|2024-07-16 18:25:00|3131|3129|3126.7|3124.7|3131|3129|3126|3124|383
1721154600000|2024-07-16 18:30:00|3126.6|3124.6|3124.6|3122.6|3127.2|3125.2|3124|3121.9|365
1721154900000|2024-07-16 18:35:00|3124.3|3122.3|3127.7|3125.7|3128|3126|3124.3|3122.3|350
1721155200000|2024-07-16 18:40:00|3128|3126|3129.5|3127.5|3129.7|3127.7|3127.6|3125.4|245
1721155500000|2024-07-16 18:45:00|3129.7|3127.7|3129.9|3127.9|3129.9|3127.9|3127.8|3125.8|243
1721155800000|2024-07-16 18:50:00|3129.7|3127.7|3129.4|3127.4|3130.1|3127.8|3127.7|3125.7|205
1721156100000|2024-07-16 18:55:00|3129.3|3127.3|3129.4|3127.4|3129.8|3127.8|3128.3|3126.3|192
1721156400000|2024-07-16 19:00:00|3129.5|3127.5|3129.1|3127.1|3129.6|3127.6|3127.2|3125.2|245
1721156700000|2024-07-16 19:05:00|3129.2|3127.2|3129.9|3127.9|3130.5|3128.1|3128.9|3126.7|193
1721157000000|2024-07-16 19:10:00|3129.8|3127.8|3130.6|3128.6|3130.7|3128.7|3128.5|3126.5|202
1721157300000|2024-07-16 19:15:00|3130.7|3128.7|3129|3127|3131.1|3128.7|3128.3|3126.3|206
1721157600000|2024-07-16 19:20:00|3129.1|3127.1|3129.4|3127.4|3129.7|3127.7|3127.5|3125.5|316
1721157900000|2024-07-16 19:25:00|3129.5|3127.5|3130.8|3128.8|3131.6|3129.6|3128.5|3126.5|268
1721158200000|2024-07-16 19:30:00|3130.7|3128.7|3132.4|3130.4|3132.6|3130.6|3129.2|3127.2|293
1721158500000|2024-07-16 19:35:00|3132.5|3130.5|3131.4|3129.4|3132.5|3130.5|3130.6|3128.6|217
1721158800000|2024-07-16 19:40:00|3131.3|3129.3|3133.3|3131.3|3133.6|3131.6|3131.3|3129.3|236
1721159100000|2024-07-16 19:45:00|3133|3131|3133.1|3131.1|3133.2|3131.2|3131.7|3129.7|247
1721159400000|2024-07-16 19:50:00|3133.2|3131.2|3133.5|3131.5|3134.1|3132.1|3132.6|3130.6|325
1721159700000|2024-07-16 19:55:00|3133.3|3131.3|3133.4|3131.4|3134.8|3132.4|3132.8|3130.7|216
1721160000000|2024-07-16 20:00:00|3133.7|3131.7|3133.4|3131.4|3134.3|3131.9|3132.7|3130.7|264
1721160300000|2024-07-16 20:05:00|3133.5|3131.5|3134.6|3132.6|3135.1|3132.6|3132.6|3130.1|251
1721160600000|2024-07-16 20:10:00|3134.5|3132.5|3135.5|3133.5|3135.5|3133.5|3133.7|3131.7|187
1721160900000|2024-07-16 20:15:00|3135.2|3133.2|3133.5|3131.5|3135.2|3133.2|3132.7|3130.3|187
1721161200000|2024-07-16 20:20:00|3133.6|3131.6|3133|3131|3134.2|3132.2|3132.8|3130.1|124
1721161500000|2024-07-16 20:25:00|3133.3|3131.3|3132.5|3130.5|3133.3|3131.3|3131.8|3129.5|111
1721161800000|2024-07-16 20:30:00|3132.6|3130.6|3130.2|3128.2|3132.7|3130.7|3129.9|3127.7|105
1721162100000|2024-07-16 20:35:00|3130.3|3128.3|3130.7|3127.7|3131.3|3128.9|3129.3|3126.9|128
1721162400000|2024-07-16 20:40:00|3130.8|3127.8|3129.7|3127.7|3130.8|3128.2|3129.3|3126.8|97
1721162700000|2024-07-16 20:45:00|3130.1|3127.1|3129.2|3126.2|3130.2|3127.6|3128.6|3126.1|96
1721163000000|2024-07-16 20:50:00|3129.1|3126.1|3128.5|3125.5|3130.3|3127.3|3128|3125.1|92
1721163300000|2024-07-16 20:55:00|3128.6|3125.6|3126.7|3123.7|3128.7|3125.7|3123.1|3114.1|138
1721167200000|2024-07-16 22:00:00|3126.2|3123.2|3126.2|3123.2|3127.4|3124.4|3126|3123|64
1721167500000|2024-07-16 22:05:00|3125.9|3123.9|3125.1|3123.1|3126.5|3124.3|3124.1|3122.1|84
1721167800000|2024-07-16 22:10:00|3125|3123|3125.9|3123.9|3126.1|3124.1|3124.8|3122.8|77
1721168100000|2024-07-16 22:15:00|3125.8|3123.8|3124.9|3122.9|3125.8|3123.8|3124.2|3122.2|61
1721168400000|2024-07-16 22:20:00|3124.7|3122.7|3124.5|3122.5|3125.6|3123.6|3124.2|3122.2|75
1721168700000|2024-07-16 22:25:00|3124.7|3122.7|3124.2|3122.2|3124.7|3122.7|3124|3122|66
1721169000000|2024-07-16 22:30:00|3124.1|3122.1|3124.6|3122.6|3125.6|3123.6|3123.6|3121.6|212
1721169300000|2024-07-16 22:35:00|3124.8|3122.8|3126.5|3124.5|3126.7|3124.7|3124.8|3122.8|61
1721169600000|2024-07-16 22:40:00|3126.7|3124.7|3128.2|3126.2|3128.7|3126.7|3126.5|3124.5|228
1721169900000|2024-07-16 22:45:00|3128.1|3126.1|3127.3|3125.3|3128.2|3126.2|3126.7|3124.7|188
1721170200000|2024-07-16 22:50:00|3127.4|3125.4|3127.1|3125.1|3127.8|3125.8|3127|3125|52
1721170500000|2024-07-16 22:55:00|3127.2|3125.2|3127.2|3125.2|3127.6|3125.6|3126.7|3124.7|84
1721170800000|2024-07-16 23:00:00|3127.1|3125.1|3128|3126|3128.8|3126.8|3127.1|3125.1|92
1721171100000|2024-07-16 23:05:00|3127.9|3125.9|3125.8|3123.8|3128|3126|3125.5|3123.5|70
1721171400000|2024-07-16 23:10:00|3126.1|3124.1|3126.1|3124.1|3126.6|3124.6|3125.7|3123.7|87
1721171700000|2024-07-16 23:15:00|3126|3124|3125.8|3123.8|3126.3|3124.3|3125.5|3123.5|71
1721172000000|2024-07-16 23:20:00|3125.9|3123.9|3125.5|3123.5|3126.2|3124.2|3125.5|3123.5|54
1721172300000|2024-07-16 23:25:00|3125.6|3123.6|3125.2|3123.2|3125.9|3123.9|3124.8|3122.8|89
1721172600000|2024-07-16 23:30:00|3125.1|3123.1|3124|3122|3125.4|3123.4|3123.5|3121.5|99
1721172900000|2024-07-16 23:35:00|3124.1|3122.1|3125.2|3123.2|3125.6|3123.6|3124|3122|87
1721173200000|2024-07-16 23:40:00|3125.1|3123.1|3124.5|3122.5|3125.3|3123.3|3124|3122|87
1721173500000|2024-07-16 23:45:00|3124.6|3122.6|3122.7|3120.7|3124.6|3122.6|3121.8|3119.8|197
1721173800000|2024-07-16 23:50:00|3122.8|3120.8|3126|3124|3126.3|3124.3|3122.7|3120.7|122
1721174100000|2024-07-16 23:55:00|3126.1|3124.1|3128.7|3125.7|3128.7|3126.2|3125.2|3123.2|267
1721174400000|2024-07-17 00:00:00|3128.1|3126.1|3128.1|3125.1|3129.8|3126.9|3125.3|3122.6|342
1721174700000|2024-07-17 00:05:00|3128|3125|3126.5|3123.5|3129.5|3126.5|3126|3123|211
1721175000000|2024-07-17 00:10:00|3126.6|3123.6|3126.1|3123.1|3126.6|3123.9|3124.2|3121.6|215
1721175300000|2024-07-17 00:15:00|3125.4|3123.4|3124.6|3121.6|3126.6|3123.7|3123.2|3120.2|222
1721175600000|2024-07-17 00:20:00|3124.7|3121.7|3125.5|3122.5|3125.8|3123.3|3123.7|3121.3|173
1721175900000|2024-07-17 00:25:00|3125.4|3122.4|3126.6|3123.6|3126.7|3124.2|3124.7|3122.1|232
1721176200000|2024-07-17 00:30:00|3126.5|3123.5|3126.6|3123.6|3127.1|3124.4|3124.8|3122.3|186
1721176500000|2024-07-17 00:35:00|3126.7|3123.7|3126.4|3123.4|3127.3|3124.3|3124.8|3121.8|181
1721176800000|2024-07-17 00:40:00|3126.5|3123.5|3130.5|3127.5|3131.1|3128.3|3126.3|3123.3|440
1721177100000|2024-07-17 00:45:00|3130.3|3127.3|3132.1|3129.1|3132.7|3129.7|3128.3|3125.3|310
1721177400000|2024-07-17 00:50:00|3132|3129|3132.7|3129.7|3134.5|3131.5|3131.8|3128.8|274
1721177700000|2024-07-17 00:55:00|3132.6|3129.6|3131.7|3128.7|3132.8|3129.8|3130.2|3127.2|247
1721178000000|2024-07-17 01:00:00|3131.6|3128.6|3135.9|3132.9|3144.7|3141.7|3131.6|3128.6|1051
1721178300000|2024-07-17 01:05:00|3135.8|3132.8|3132.9|3129.9|3136.7|3133.7|3129.6|3126.7|907
1721178600000|2024-07-17 01:10:00|3132.7|3129.7|3133.2|3130.2|3136.5|3133.5|3130|3127|703
1721178900000|2024-07-17 01:15:00|3133.3|3130.3|3132.7|3129.7|3137.1|3134.6|3132.1|3129.1|733
1721179200000|2024-07-17 01:20:00|3132.3|3129.3|3135.2|3132.2|3136.2|3133.2|3129.6|3126.6|693
1721179500000|2024-07-17 01:25:00|3135.3|3132.3|3127.2|3124.2|3135.4|3132.4|3126.6|3123.6|626
1721179800000|2024-07-17 01:30:00|3126.9|3123.9|3127.5|3124.5|3131.5|3128.5|3125.1|3122.1|738
1721180100000|2024-07-17 01:35:00|3127.4|3124.4|3132.7|3129.7|3132.7|3129.7|3125.1|3122.1|672
1721180400000|2024-07-17 01:40:00|3133.3|3130.3|3129.6|3126.6|3134.4|3131.4|3127.9|3125|658
1721180700000|2024-07-17 01:45:00|3129.4|3126.4|3130.2|3127.2|3130.6|3127.6|3126.1|3123.4|630
1721181000000|2024-07-17 01:50:00|3130|3127|3132.9|3129.9|3134.7|3131.7|3128.3|3125.6|560
1721181300000|2024-07-17 01:55:00|3133.1|3130.1|3132.7|3129.7|3133.8|3130.8|3128.5|3125.5|569
1721181600000|2024-07-17 02:00:00|3133.3|3130.3|3130.5|3127.5|3135.5|3132.5|3129.8|3127.4|507
1721181900000|2024-07-17 02:05:00|3130.2|3127.2|3136.1|3133.1|3136.9|3133.9|3129.9|3126.9|441
1721182200000|2024-07-17 02:10:00|3136.2|3133.2|3138.8|3135.8|3139.2|3136.2|3135.5|3132.5|479
1721182500000|2024-07-17 02:15:00|3138.9|3135.9|3138.7|3135.7|3140.3|3137.3|3137.8|3134.8|252
1721182800000|2024-07-17 02:20:00|3138.6|3135.6|3138.1|3135.1|3140.9|3137.9|3137.4|3134.4|195
1721183100000|2024-07-17 02:25:00|3138|3135|3138.1|3135.1|3138.5|3135.5|3136.1|3133.1|226
1721183400000|2024-07-17 02:30:00|3138.6|3135.6|3129.6|3126.6|3139.7|3136.7|3127.8|3124.8|760
1721183700000|2024-07-17 02:35:00|3129.5|3126.5|3118.2|3115.2|3129.6|3126.6|3117|3114|864
1721184000000|2024-07-17 02:40:00|3118.1|3115.1|3120|3117|3121.9|3118.9|3114.9|3111.9|835
1721184300000|2024-07-17 02:45:00|3119.4|3116.4|3125|3122|3125.9|3122.9|3118.5|3115.5|549
1721184600000|2024-07-17 02:50:00|3125.1|3122.1|3130.4|3127.4|3131.2|3128.2|3122.5|3119.5|553
1721184900000|2024-07-17 02:55:00|3130.3|3127.3|3129.3|3126.3|3131|3128|3127.1|3124.1|417
1721185200000|2024-07-17 03:00:00|3129.1|3126.1|3127.2|3124.2|3129.3|3126.3|3123.7|3120.7|480
1721185500000|2024-07-17 03:05:00|3127.3|3124.3|3125.6|3122.6|3127.3|3124.3|3122.4|3119.4|456
1721185800000|2024-07-17 03:10:00|3125.5|3122.5|3122.6|3119.6|3126.2|3123.2|3120.1|3117.1|573
1721186100000|2024-07-17 03:15:00|3122.7|3119.7|3120|3117|3122.9|3119.9|3119.5|3116.5|698
1721186400000|2024-07-17 03:20:00|3120.2|3117.2|3115|3112|3120.8|3117.8|3114.9|3111.9|558
1721186700000|2024-07-17 03:25:00|3115.1|3112.1|3106.5|3103.5|3116.2|3113.2|3105.7|3102.7|777
1721187000000|2024-07-17 03:30:00|3106.6|3103.6|3109.8|3106.8|3109.9|3106.9|3103.9|3100.9|375
1721187300000|2024-07-17 03:35:00|3109.9|3106.9|3112.9|3109.9|3113.1|3110.1|3107.3|3104.3|349
1721187600000|2024-07-17 03:40:00|3112.7|3109.7|3115.6|3112.6|3115.8|3112.8|3111.6|3108.6|364
1721187900000|2024-07-17 03:45:00|3115.7|3112.7|3114.9|3111.9|3116.9|3113.9|3113.9|3110.9|261
1721188200000|2024-07-17 03:50:00|3114.8|3111.8|3113.1|3110.1|3115.6|3112.6|3112.5|3109.5|221
1721188500000|2024-07-17 03:55:00|3112.8|3109.8|3110.9|3107.9|3113.2|3110.2|3110.7|3107.7|211
1721188800000|2024-07-17 04:00:00|3111|3108|3110.7|3107.7|3113.2|3110.2|3108.7|3105.7|207
1721189100000|2024-07-17 04:05:00|3110.8|3107.8|3114.7|3111.7|3115.9|3112.9|3110.6|3107.6|245
1721189400000|2024-07-17 04:10:00|3115.1|3112.1|3113.7|3110.7|3115.1|3112.1|3112.2|3109.2|138
1721189700000|2024-07-17 04:15:00|3113.8|3110.8|3115.3|3112.3|3115.6|3112.6|3112.3|3109.3|175
1721190000000|2024-07-17 04:20:00|3115|3112|3113.3|3110.3|3115.6|3112.6|3113.3|3110.3|153
1721190300000|2024-07-17 04:25:00|3113.2|3110.2|3110.5|3107.5|3113.3|3110.3|3109.9|3106.9|174
1721190600000|2024-07-17 04:30:00|3110.4|3107.4|3112.8|3109.8|3115.6|3112.6|3110.1|3107.1|250
1721190900000|2024-07-17 04:35:00|3112.7|3109.7|3111|3108|3113|3110|3110|3107|199
1721191200000|2024-07-17 04:40:00|3110.9|3107.9|3110.1|3107.1|3112.9|3109.9|3110.1|3107.1|292
1721191500000|2024-07-17 04:45:00|3110.2|3107.2|3110.4|3107.4|3111.2|3108.2|3109|3106|132
1721191800000|2024-07-17 04:50:00|3110.3|3107.3|3108.1|3105.1|3110.4|3107.4|3107.9|3104.9|142
1721192100000|2024-07-17 04:55:00|3108.2|3105.2|3108.3|3105.3|3109.2|3106.2|3106.7|3103.7|197
1721192400000|2024-07-17 05:00:00|3108.2|3105.2|3106.2|3103.2|3110.2|3107.2|3104.8|3101.8|309
1721192700000|2024-07-17 05:05:00|3106.3|3103.3|3102.8|3099.8|3106.3|3103.3|3100.9|3097.9|282
1721193000000|2024-07-17 05:10:00|3102.7|3099.7|3106.3|3103.3|3106.8|3103.8|3102.4|3099.4|258
1721193300000|2024-07-17 05:15:00|3106.4|3103.4|3108.9|3105.9|3110|3107|3106.1|3103.1|255
1721193600000|2024-07-17 05:20:00|3109|3106|3110.3|3107.3|3111.1|3108.1|3108.2|3105.2|240
1721193900000|2024-07-17 05:25:00|3110.4|3107.4|3112.2|3109.2|3113.3|3110.3|3109.4|3106.4|271
1721194200000|2024-07-17 05:30:00|3112|3109|3102.9|3099.9|3112.9|3109.9|3102|3099|613
1721194500000|2024-07-17 05:35:00|3103|3100|3100.2|3097.2|3105|3102|3095|3092|735
1721194800000|2024-07-17 05:40:00|3099.6|3096.6|3099.2|3096.2|3100.5|3097.5|3095.2|3092.2|568
1721195100000|2024-07-17 05:45:00|3099.5|3096.5|3099.5|3096.5|3100.8|3097.8|3097.6|3094.6|528
1721195400000|2024-07-17 05:50:00|3099.4|3096.4|3099.1|3096.1|3101.5|3098.5|3096.9|3093.9|616
1721195700000|2024-07-17 05:55:00|3099.2|3096.2|3091|3088|3100.5|3097.5|3090.2|3087.2|628
1721196000000|2024-07-17 06:00:00|3090.7|3087.7|3087.7|3084.7|3091.3|3088.3|3082.1|3079.1|1044
1721196300000|2024-07-17 06:05:00|3087.9|3084.9|3083.2|3080.2|3089.5|3086.5|3082.8|3079.8|751
1721196600000|2024-07-17 06:10:00|3083.3|3080.3|3086.2|3083.2|3087.6|3084.6|3082.5|3079.5|661
1721196900000|2024-07-17 06:15:00|3086.1|3083.1|3084.5|3081.5|3086.1|3083.1|3079.1|3076.1|783
1721197200000|2024-07-17 06:20:00|3084.6|3081.6|3083.6|3080.6|3087.4|3085|3083.1|3080.1|677
1721197500000|2024-07-17 06:25:00|3083.5|3080.5|3083.2|3080.2|3084.1|3081.1|3080.6|3077.6|581
1721197800000|2024-07-17 06:30:00|3083.3|3080.3|3083.9|3081.9|3086.4|3084.1|3080.6|3077.6|579
1721198100000|2024-07-17 06:35:00|3084.1|3082.1|3089.6|3086.6|3092.7|3090.1|3083.9|3081.4|690
1721198400000|2024-07-17 06:40:00|3090|3087|3089.6|3086.6|3091.4|3088.9|3088.2|3085.3|580
1721198700000|2024-07-17 06:45:00|3089.7|3086.7|3088.1|3085.1|3089.7|3086.7|3083.9|3080.9|569
1721199000000|2024-07-17 06:50:00|3088.2|3085.2|3087.8|3084.8|3090.2|3087.2|3086.8|3084.1|557
1721199300000|2024-07-17 06:55:00|3087.6|3084.6|3086.5|3083.5|3089.1|3086.5|3085.4|3082.4|584
1721199600000|2024-07-17 07:00:00|3086.7|3083.7|3080|3078|3086.7|3083.7|3079.4|3077.4|419
1721199900000|2024-07-17 07:05:00|3079.9|3077.9|3074.9|3072.9|3080.4|3077.9|3073.8|3071.8|580
1721200200000|2024-07-17 07:10:00|3074.8|3072.8|3081.2|3078.2|3081.6|3079.2|3074|3071.7|555
1721200500000|2024-07-17 07:15:00|3080.6|3078.6|3080.2|3077.2|3082|3080|3079.3|3076.3|461
1721200800000|2024-07-17 07:20:00|3080.3|3077.3|3083.7|3081.7|3084.8|3082.1|3079.4|3076.8|475
1721201100000|2024-07-17 07:25:00|3083.2|3081.2|3083.9|3080.9|3086.2|3083.6|3081.6|3078.7|572
1721201400000|2024-07-17 07:30:00|3083.8|3080.8|3087.6|3084.6|3089.6|3086.6|3082.4|3079.5|529
1721201700000|2024-07-17 07:35:00|3087.7|3084.7|3090.6|3087.6|3094.5|3091.5|3087.5|3084.5|615
1721202000000|2024-07-17 07:40:00|3090.5|3087.5|3095.3|3092.3|3096.3|3093.4|3090|3087.3|609
1721202300000|2024-07-17 07:45:00|3095.4|3092.4|3091.4|3088.4|3096.4|3093.4|3090.1|3087.1|609
1721202600000|2024-07-17 07:50:00|3091.6|3088.6|3093.3|3090.3|3094.3|3091.5|3090.8|3087.8|512
1721202900000|2024-07-17 07:55:00|3093.1|3090.1|3095.4|3092.4|3095.6|3092.6|3091.7|3088.7|541
1721203200000|2024-07-17 08:00:00|3095.3|3092.3|3097.4|3094.4|3098|3095.1|3093.9|3091.2|687
1721203500000|2024-07-17 08:05:00|3097.3|3094.3|3094.1|3091.1|3098.1|3095.1|3093.7|3090.7|589
1721203800000|2024-07-17 08:10:00|3094.2|3091.2|3098.6|3095.6|3099.1|3096.1|3094|3091|588
1721204100000|2024-07-17 08:15:00|3098.5|3095.5|3099|3096|3101.2|3098.2|3097.6|3094.6|526
1721204400000|2024-07-17 08:20:00|3098.6|3095.6|3093|3090|3099.8|3097.1|3091|3088|633
1721204700000|2024-07-17 08:25:00|3093.1|3090.1|3094.2|3092.2|3094.8|3092.3|3091.1|3088.8|493
1721205000000|2024-07-17 08:30:00|3094.3|3092.3|3089.3|3086.3|3097.4|3094.4|3089|3086|546
1721205300000|2024-07-17 08:35:00|3089.2|3086.2|3093|3090|3093.7|3090.7|3088.2|3085.2|605
1721205600000|2024-07-17 08:40:00|3093.2|3090.2|3093.8|3090.8|3098.1|3095.1|3092.4|3089.4|567
1721205900000|2024-07-17 08:45:00|3093.7|3090.7|3099|3096|3099|3096|3091.8|3088.8|595
1721206200000|2024-07-17 08:50:00|3099.1|3096.1|3100.8|3097.8|3102|3099.2|3098.5|3095.5|592
1721206500000|2024-07-17 08:55:00|3100.7|3097.7|3099.4|3096.4|3100.7|3097.7|3097.4|3094.4|493
1721206800000|2024-07-17 09:00:00|3099.3|3096.3|3097.3|3094.3|3099.7|3096.9|3094.1|3091.1|572
1721207100000|2024-07-17 09:05:00|3096.9|3093.9|3093.5|3090.5|3098.3|3095.3|3093.5|3090.5|596
1721207400000|2024-07-17 09:10:00|3093.6|3090.6|3092|3090|3095.5|3092.6|3091.6|3089.6|454
1721207700000|2024-07-17 09:15:00|3092.1|3090.1|3091.3|3088.3|3094.3|3091.3|3090.4|3087.7|505
1721208000000|2024-07-17 09:20:00|3091.1|3088.1|3091.3|3088.3|3092.9|3090.1|3089.8|3087.2|483
1721208300000|2024-07-17 09:25:00|3091.4|3088.4|3092.1|3089.1|3092.3|3089.3|3089.2|3086.6|402
1721208600000|2024-07-17 09:30:00|3091.8|3088.8|3088.6|3085.6|3092.8|3089.8|3088|3085.1|501
1721208900000|2024-07-17 09:35:00|3088.1|3086.1|3090.4|3087.4|3090.8|3087.9|3088.1|3085.2|407
1721209200000|2024-07-17 09:40:00|3090.3|3087.3|3092|3089|3093.5|3090.5|3089.7|3087|469
1721209500000|2024-07-17 09:45:00|3092.2|3089.2|3092.2|3090.2|3093.5|3091|3091.2|3088.2|425
1721209800000|2024-07-17 09:50:00|3092.1|3090.1|3094.3|3091.3|3095.5|3092.5|3090.2|3088.2|397
1721210100000|2024-07-17 09:55:00|3093.8|3090.8|3096.8|3093.8|3098|3095|3093.6|3090.6|389
1721210400000|2024-07-17 10:00:00|3096.7|3093.7|3098.4|3095.4|3099.2|3096.3|3096.2|3093.2|472
1721210700000|2024-07-17 10:05:00|3098.3|3095.3|3095.7|3092.7|3098.7|3096.1|3094.6|3091.6|382
1721211000000|2024-07-17 10:10:00|3095.4|3092.4|3096|3093|3096.5|3093.9|3092.7|3089.7|346
1721211300000|2024-07-17 10:15:00|3096.1|3093.1|3095.7|3093.7|3096.6|3094.1|3093.7|3091.3|326
1721211600000|2024-07-17 10:20:00|3095.6|3093.6|3100.1|3097.1|3100.6|3097.6|3095.2|3092.9|361
1721211900000|2024-07-17 10:25:00|3100.2|3097.2|3101.9|3098.9|3103.9|3101.3|3099.3|3096.7|451
1721212200000|2024-07-17 10:30:00|3101.8|3098.8|3097.7|3094.7|3102|3099|3097.6|3094.6|384
1721212500000|2024-07-17 10:35:00|3097.6|3094.6|3095.1|3092.1|3098.7|3096.4|3094.4|3091.6|406
1721212800000|2024-07-17 10:40:00|3095.2|3092.2|3092.9|3089.9|3096.5|3093.9|3092|3089.6|535
1721213100000|2024-07-17 10:45:00|3092.8|3089.8|3091.5|3089.5|3093.1|3090.4|3090.8|3088|461
1721213400000|2024-07-17 10:50:00|3091.6|3089.6|3091.3|3088.3|3094.8|3092.2|3091|3088.3|435
1721213700000|2024-07-17 10:55:00|3091.4|3088.4|3092.7|3089.7|3093.9|3090.9|3091.1|3088.1|365
1721214000000|2024-07-17 11:00:00|3092.2|3089.2|3093|3090|3094.7|3091.7|3091.5|3088.5|415
1721214300000|2024-07-17 11:05:00|3092.8|3089.8|3095.3|3092.3|3095.9|3092.9|3091.9|3088.9|436
1721214600000|2024-07-17 11:10:00|3095.4|3092.4|3097.9|3094.9|3099|3096|3095.3|3092.3|469
1721214900000|2024-07-17 11:15:00|3097.7|3094.7|3099.3|3096.3|3100.7|3098.1|3097|3094.1|409
1721215200000|2024-07-17 11:20:00|3099.4|3096.4|3097.3|3095.3|3099.7|3097.1|3096.5|3093.9|352
1721215500000|2024-07-17 11:25:00|3097.1|3095.1|3098.2|3096.2|3100.9|3098.6|3097.1|3094.9|342
1721215800000|2024-07-17 11:30:00|3097.9|3095.9|3102.1|3099.1|3102.7|3100.3|3097.9|3095.7|403
1721216100000|2024-07-17 11:35:00|3102.3|3100.1|3103.5|3101.5|3105.5|3102.9|3101.3|3098.8|540
1721216400000|2024-07-17 11:40:00|3103.6|3101.6|3103.7|3100.7|3106.6|3103.8|3102.9|3100.4|494
1721216700000|2024-07-17 11:45:00|3103.6|3100.6|3103.7|3101.7|3105.8|3103.8|3102.5|3100.4|358
1721217000000|2024-07-17 11:50:00|3103.5|3101.5|3102.2|3100.2|3105.2|3103.2|3101.8|3099.8|387
1721217300000|2024-07-17 11:55:00|3102|3100|3099.4|3097.4|3102.4|3100.3|3099.2|3097.2|385
1721217600000|2024-07-17 12:00:00|3099.3|3097.3|3095.2|3093.2|3099.5|3097.5|3094.7|3092.7|533
1721217900000|2024-07-17 12:05:00|3095.1|3093.1|3095.4|3093.4|3095.8|3093.5|3091.7|3089.7|443
1721218200000|2024-07-17 12:10:00|3095.5|3093.5|3098.1|3096.1|3099.5|3097.1|3095.5|3093.5|439
1721218500000|2024-07-17 12:15:00|3098|3096|3100.7|3098.7|3102|3099.6|3097.7|3095.5|416
1721218800000|2024-07-17 12:20:00|3100.9|3098.9|3099.8|3097.8|3103.9|3101.5|3099.3|3097.3|587
1721219100000|2024-07-17 12:25:00|3099.9|3097.9|3103.9|3100.9|3104.5|3102.2|3099.9|3097.9|520
1721219400000|2024-07-17 12:30:00|3104.1|3101.1|3096.1|3094.1|3104.3|3101.8|3094.5|3092.3|834
1721219700000|2024-07-17 12:35:00|3095.8|3093.8|3094.3|3092.3|3098.8|3096.8|3094.1|3092.1|628
1721220000000|2024-07-17 12:40:00|3094.4|3092.4|3094.2|3092.2|3095.5|3093.2|3091.5|3089.5|741
1721220300000|2024-07-17 12:45:00|3094.4|3092.4|3090.6|3088.6|3095.1|3093.1|3090.2|3088.2|597
1721220600000|2024-07-17 12:50:00|3090.9|3088.9|3096.4|3094.4|3097.8|3095.3|3089.9|3087.4|574
1721220900000|2024-07-17 12:55:00|3096.5|3094.5|3096.2|3094.2|3098|3095.9|3092.8|3090.8|511
1721221200000|2024-07-17 13:00:00|3095.8|3093.8|3099.9|3096.9|3102.6|3100.2|3093.1|3090.2|1035
1721221500000|2024-07-17 13:05:00|3100.1|3097.1|3104.2|3102.2|3104.7|3102.7|3098.5|3096.1|922
1721221800000|2024-07-17 13:10:00|3104.4|3102.4|3098.4|3091.1|3107.4|3105|3095.7|3091.1|868
1721222100000|2024-07-17 13:15:00|3099.2|3090.2|3095|3093|3099.2|3095.7|3092.9|3089.8|935
1721222400000|2024-07-17 13:20:00|3094.8|3092.8|3099.2|3096.2|3101.6|3098.7|3094.8|3092.2|904
1721222700000|2024-07-17 13:25:00|3099.1|3096.1|3093.7|3091.7|3101|3099|3092.7|3090.7|757
1721223000000|2024-07-17 13:30:00|3093.6|3091.6|3093.8|3090.8|3098.3|3095.3|3079.5|3077|1448
1721223300000|2024-07-17 13:35:00|3093|3090|3102.1|3100.1|3104.2|3101.7|3091.5|3088.5|1528
1721223600000|2024-07-17 13:40:00|3102.3|3099.3|3094.9|3091.9|3103.9|3101.2|3091.7|3088.7|1257
1721223900000|2024-07-17 13:45:00|3095.6|3092.6|3090.6|3088.6|3099.1|3096.1|3088.6|3086.1|1265
1721224200000|2024-07-17 13:50:00|3090.9|3088.9|3097.2|3095.2|3099.8|3097.8|3089.9|3087.9|1152
1721224500000|2024-07-17 13:55:00|3097.8|3094.8|3105.1|3103.1|3107.4|3105.4|3096.2|3093.9|1071
1721224800000|2024-07-17 14:00:00|3105|3103|3092.1|3090.1|3106.4|3104.1|3090|3087|1233
1721225100000|2024-07-17 14:05:00|3091.7|3089.7|3077|3074|3093.4|3090.6|3077|3074|1233
1721225400000|2024-07-17 14:10:00|3077.1|3074.1|3056.6|3053.6|3077.1|3074.1|3036.4|3033.4|1751
1721225700000|2024-07-17 14:15:00|3056.3|3053.3|3053|3050|3058.7|3055.7|3040.4|3037.4|1581
1721226000000|2024-07-17 14:20:00|3052.9|3049.9|3049.9|3046.9|3058.5|3055.5|3049.6|3046.6|1298
1721226300000|2024-07-17 14:25:00|3049.6|3046.6|3048.9|3045.9|3056.5|3053.5|3046.9|3043.9|1184
1721226600000|2024-07-17 14:30:00|3048.7|3045.7|3055.8|3052.8|3056.2|3053.2|3045|3042|1243
1721226900000|2024-07-17 14:35:00|3055.7|3052.7|3052.6|3049.6|3057.8|3054.8|3049.6|3046.6|1054
1721227200000|2024-07-17 14:40:00|3052.7|3049.7|3059.6|3056.6|3062.5|3059.5|3050.8|3047.8|1101
1721227500000|2024-07-17 14:45:00|3059.5|3056.5|3053.4|3051.4|3062.5|3059.5|3052.3|3049.9|1090
1721227800000|2024-07-17 14:50:00|3053.3|3051.3|3045.5|3042.5|3054.9|3051.9|3045.2|3042.2|1121
1721228100000|2024-07-17 14:55:00|3045.3|3042.3|3036.7|3033.7|3051.5|3048.5|3032.5|3029.5|1311
1721228400000|2024-07-17 15:00:00|3036.5|3033.5|3033.9|3030.9|3040.5|3037.5|3031.3|3028.6|1224
1721228700000|2024-07-17 15:05:00|3034|3031|3025.1|3022.1|3042.4|3039.4|3021.3|3018.3|1232
1721229000000|2024-07-17 15:10:00|3025.6|3022.6|3023|3020|3029.3|3026.6|3018.7|3015.7|1281
1721229300000|2024-07-17 15:15:00|3023.1|3020.1|3025.1|3022.1|3025.5|3022.7|3018|3015|1206
1721229600000|2024-07-17 15:20:00|3025.2|3022.2|3032.3|3030.3|3034|3031.7|3024.9|3021.9|1176
1721229900000|2024-07-17 15:25:00|3031.9|3029.9|3030.5|3027.5|3035.9|3033.4|3029.8|3027.3|1016
1721230200000|2024-07-17 15:30:00|3030.4|3027.4|3030.2|3027.2|3035.2|3032.2|3027.7|3025.7|1003
1721230500000|2024-07-17 15:35:00|3029.2|3026.2|3031.8|3028.8|3032.6|3029.9|3027.7|3025.2|952
1721230800000|2024-07-17 15:40:00|3031.4|3028.4|3030.5|3027.5|3032|3029.5|3025.3|3022.6|1028
1721231100000|2024-07-17 15:45:00|3030.6|3027.6|3026.2|3023.2|3031.1|3028.5|3025.2|3022.2|879
1721231400000|2024-07-17 15:50:00|3026.1|3023.1|3028.7|3025.7|3028.9|3026.3|3023.7|3020.7|819
1721231700000|2024-07-17 15:55:00|3028.6|3025.6|3032.4|3029.4|3032.4|3030|3027.3|3024.5|789
1721232000000|2024-07-17 16:00:00|3032.6|3029.6|3029.6|3027.6|3035.1|3032.8|3028.9|3026.4|893
1721232300000|2024-07-17 16:05:00|3029.3|3027.3|3026.1|3023.1|3029.3|3027.3|3023.9|3021.3|784
1721232600000|2024-07-17 16:10:00|3026|3023|3022.3|3020.3|3026.6|3024.1|3021.4|3018.7|595
1721232900000|2024-07-17 16:15:00|3022.4|3020.4|3025.9|3022.9|3026.2|3023.3|3021.4|3018.5|697
1721233200000|2024-07-17 16:20:00|3025.5|3022.5|3019|3016|3027.1|3024.1|3016.9|3014.5|814
1721233500000|2024-07-17 16:25:00|3019.5|3017|3009.3|3006.3|3019.5|3017|3006.1|3003.1|981
1721233800000|2024-07-17 16:30:00|3008.8|3005.8|3019.5|3016.5|3020.7|3017.7|3008.1|3005.1|872
1721234100000|2024-07-17 16:35:00|3019.6|3016.6|3018|3015|3020.8|3018.1|3017.7|3014.7|777
1721234400000|2024-07-17 16:40:00|3017.9|3014.9|3016.6|3013.6|3022|3019|3015.3|3012.6|767
1721234700000|2024-07-17 16:45:00|3016.7|3013.7|3017.5|3014.5|3018.5|3015.9|3013.3|3010.7|684
1721235000000|2024-07-17 16:50:00|3017.3|3014.3|3021|3018|3021.9|3019.4|3015.2|3012.2|792
1721235300000|2024-07-17 16:55:00|3021.1|3018.1|3016.4|3013.4|3021.9|3019.4|3016.2|3013.4|791
1721235600000|2024-07-17 17:00:00|3016.5|3013.5|3013.8|3010.8|3019.4|3016.4|3013.5|3010.8|817
1721235900000|2024-07-17 17:05:00|3013.7|3010.7|3014.5|3011.5|3018.9|3015.9|3013.2|3010.2|747
1721236200000|2024-07-17 17:10:00|3014.6|3011.6|3014.8|3011.8|3017.2|3014.2|3013.7|3011|607
1721236500000|2024-07-17 17:15:00|3015|3012|3012.9|3010.9|3018|3015.6|3012.4|3010|704
1721236800000|2024-07-17 17:20:00|3013|3010|3018.3|3015.3|3018.4|3015.7|3012|3009.4|819
1721237100000|2024-07-17 17:25:00|3018.2|3015.2|3017.6|3014.6|3020.1|3017.2|3015.6|3013.2|700
1721237400000|2024-07-17 17:30:00|3017.8|3014.8|3020.1|3017.1|3021.6|3019.1|3017.1|3014.5|738
1721237700000|2024-07-17 17:35:00|3019.6|3016.6|3019.1|3017.1|3020.3|3018.2|3017|3014.5|580
1721238000000|2024-07-17 17:40:00|3019.3|3017.3|3019.1|3016.1|3020.7|3018.2|3016.6|3013.8|443
1721238300000|2024-07-17 17:45:00|3019.2|3016.2|3021.6|3018.6|3024.7|3021.7|3018.5|3015.5|566
1721238600000|2024-07-17 17:50:00|3021.5|3018.5|3019.8|3016.8|3022|3019|3018.1|3015.1|504
1721238900000|2024-07-17 17:55:00|3019.9|3016.9|3018.3|3015.3|3021|3018|3017.9|3015.1|427
1721239200000|2024-07-17 18:00:00|3018.2|3015.2|3015.8|3013.8|3020|3017.3|3015.8|3012.9|519
1721239500000|2024-07-17 18:05:00|3016.5|3013.5|3022.4|3019.4|3022.6|3020|3016.2|3013.2|393
1721239800000|2024-07-17 18:10:00|3022.3|3019.3|3022.7|3019.7|3024.2|3021.2|3021.3|3018.7|372
1721240100000|2024-07-17 18:15:00|3022.6|3019.6|3024.9|3022.9|3026.5|3024|3021.9|3019.3|323
1721240400000|2024-07-17 18:20:00|3025.3|3022.3|3024.9|3022.9|3026.8|3024.6|3023.9|3021.4|394
1721240700000|2024-07-17 18:25:00|3024.8|3022.8|3025.2|3023.2|3026.7|3024.3|3023.6|3021.2|437
1721241000000|2024-07-17 18:30:00|3025.1|3023.1|3027.6|3025.6|3027.9|3025.7|3024.7|3022.4|259
1721241300000|2024-07-17 18:35:00|3027.3|3025.3|3024.3|3022.3|3028.6|3025.8|3023.7|3021.5|236
1721241600000|2024-07-17 18:40:00|3024.8|3021.8|3025.1|3023.1|3025.8|3023.2|3023.9|3021.4|230
1721241900000|2024-07-17 18:45:00|3025|3023|3027.2|3024.2|3027.2|3025.1|3024.6|3022.3|187
1721242200000|2024-07-17 18:50:00|3027.3|3024.3|3023.6|3021.6|3027.3|3024.7|3023.3|3020.8|249
1721242500000|2024-07-17 18:55:00|3023.7|3021.7|3026.3|3024.3|3026.4|3024.4|3023.6|3021.1|243
1721242800000|2024-07-17 19:00:00|3026.4|3024.4|3029.8|3026.8|3031.4|3029|3026.3|3024.3|363
1721243100000|2024-07-17 19:05:00|3029.6|3026.6|3029.2|3027.2|3031|3028.6|3028.5|3026|348
1721243400000|2024-07-17 19:10:00|3029.3|3027.3|3029.3|3027.3|3030.3|3027.9|3028.4|3025.8|300
1721243700000|2024-07-17 19:15:00|3029.4|3027.4|3028.6|3026.6|3031.4|3029.2|3027.3|3025.1|330
1721244000000|2024-07-17 19:20:00|3028.3|3026.3|3028.2|3026.2|3029.6|3027.2|3027|3024.6|221
1721244300000|2024-07-17 19:25:00|3028.1|3026.1|3028.3|3026.3|3028.9|3026.6|3027.5|3025.2|248
1721244600000|2024-07-17 19:30:00|3028.5|3026.5|3028.3|3026.3|3030.2|3027.8|3027.8|3025.3|243
1721244900000|2024-07-17 19:35:00|3028.6|3025.6|3028.1|3025.1|3029.5|3027.2|3026.7|3024.2|268
1721245200000|2024-07-17 19:40:00|3027.8|3025.8|3029.2|3027.2|3029.8|3027.5|3027.1|3024.5|223
1721245500000|2024-07-17 19:45:00|3029.3|3027.3|3030.8|3028.8|3031.1|3028.9|3028.8|3026.3|231
1721245800000|2024-07-17 19:50:00|3030.9|3028.9|3029.7|3027.7|3033.2|3030.8|3029.5|3027.3|339
1721246100000|2024-07-17 19:55:00|3029.6|3027.6|3030.9|3027.9|3033|3030.5|3028.2|3025.3|416
1721246400000|2024-07-17 20:00:00|3031.8|3028.8|3030.5|3027.5|3031.9|3029|3029.5|3026.9|172
1721246700000|2024-07-17 20:05:00|3030.6|3027.6|3030.6|3027.6|3032.7|3029.7|3029.4|3026.8|150
1721247000000|2024-07-17 20:10:00|3030.5|3027.5|3029.8|3027.8|3031|3028.6|3029.5|3027.1|104
1721247300000|2024-07-17 20:15:00|3030.1|3027.1|3029.9|3027.9|3031.5|3028.9|3029.2|3027.1|100
1721247600000|2024-07-17 20:20:00|3030|3028|3030.3|3027.3|3030.5|3028.2|3029.5|3026.9|71
1721247900000|2024-07-17 20:25:00|3030.4|3027.4|3031|3028|3031.3|3028.6|3029.7|3027.2|112
1721248200000|2024-07-17 20:30:00|3031.1|3028.1|3031|3029|3032.1|3029.1|3030.8|3028|89
1721248500000|2024-07-17 20:35:00|3031.1|3029.1|3031.6|3028.6|3032.3|3029.6|3031.1|3028.5|95
1721248800000|2024-07-17 20:40:00|3031.7|3028.7|3032.2|3029.2|3032.2|3029.7|3030.9|3028.4|70
1721249100000|2024-07-17 20:45:00|3032.3|3029.3|3033.7|3030.7|3034.1|3031.3|3032|3029|136
1721249400000|2024-07-17 20:50:00|3033.8|3030.8|3034.8|3031.8|3034.9|3032|3033.1|3030.5|97
1721249700000|2024-07-17 20:55:00|3034.7|3031.7|3031.7|3028.7|3035.1|3032.1|3031|3027.3|156
1721253600000|2024-07-17 22:00:00|3035|3026|3032.8|3029.8|3035.5|3031.4|3031.2|3025.3|48
1721253900000|2024-07-17 22:05:00|3033|3030|3032.6|3029.6|3033.1|3030.1|3031.4|3028.4|47
1721254200000|2024-07-17 22:10:00|3032.8|3029.8|3035.5|3033.5|3036|3033.5|3032.6|3029.6|61
1721254500000|2024-07-17 22:15:00|3035.4|3033.4|3035.8|3032.8|3035.8|3033.5|3035|3032|31
1721254800000|2024-07-17 22:20:00|3035.4|3032.4|3035.5|3032.5|3036.1|3033.1|3034.2|3031.2|123
1721255100000|2024-07-17 22:25:00|3035.7|3032.7|3035.1|3032.1|3036.3|3033.3|3035|3032|107
1721255400000|2024-07-17 22:30:00|3034.4|3031.4|3038|3035|3038.6|3035.6|3034.4|3031.4|123
1721255700000|2024-07-17 22:35:00|3038.1|3035.1|3038.6|3035.6|3039.1|3036.1|3037|3034|119
1721256000000|2024-07-17 22:40:00|3038.7|3035.7|3038|3035|3038.7|3035.7|3037|3034|73
1721256300000|2024-07-17 22:45:00|3037.7|3034.7|3038.5|3035.5|3038.6|3035.6|3037.2|3034.2|86
1721256600000|2024-07-17 22:50:00|3038.6|3035.6|3039.6|3036.6|3040.1|3037.1|3038.6|3035.6|97
1721256900000|2024-07-17 22:55:00|3039.8|3036.8|3039.6|3036.6|3041.2|3038.5|3039.5|3036.5|113
1721257200000|2024-07-17 23:00:00|3039.5|3036.5|3041.4|3038.4|3041.4|3038.4|3039.5|3036.5|98
1721257500000|2024-07-17 23:05:00|3041.6|3038.6|3040.4|3037.4|3042.6|3039.6|3039.8|3036.8|259
1721257800000|2024-07-17 23:10:00|3040.5|3037.5|3040.6|3037.6|3041.1|3038.1|3040.1|3037.1|120
1721258100000|2024-07-17 23:15:00|3040.5|3037.5|3040.1|3037.1|3041|3038|3040|3037|83
1721258400000|2024-07-17 23:20:00|3040.2|3037.2|3039.5|3036.5|3040.2|3037.2|3039.3|3036.3|67
1721258700000|2024-07-17 23:25:00|3039.3|3036.3|3037.3|3034.3|3039.5|3036.5|3036.7|3034.2|193
1721259000000|2024-07-17 23:30:00|3037.9|3034.9|3037|3035|3038.5|3035.5|3036.7|3033.7|169
1721259300000|2024-07-17 23:35:00|3037.2|3035.2|3038.2|3035.2|3039.5|3036.8|3037.2|3034.3|158
1721259600000|2024-07-17 23:40:00|3038.3|3035.3|3040.5|3037.5|3040.5|3037.5|3037.5|3034.8|195
1721259900000|2024-07-17 23:45:00|3040.4|3037.4|3040.5|3037.5|3041.7|3038.8|3039.4|3036.4|196
1721260200000|2024-07-17 23:50:00|3040.4|3037.4|3039.8|3036.8|3041|3038|3038.1|3035.3|240
1721260500000|2024-07-17 23:55:00|3039.9|3036.9|3040.6|3037.6|3040.8|3038.1|3038.7|3036.2|146
1721260800000|2024-07-18 00:00:00|3040.3|3038.3|3036.8|3033.8|3041.5|3038.5|3035.9|3033|310
1721261100000|2024-07-18 00:05:00|3036.9|3033.9|3037|3034|3037.3|3034.4|3035.6|3032.7|240
1721261400000|2024-07-18 00:10:00|3036.9|3033.9|3036|3033|3037.8|3034.9|3034.6|3031.8|199
1721261700000|2024-07-18 00:15:00|3036.2|3033.2|3035.4|3032.4|3036.4|3033.4|3033.7|3031.1|227
1721262000000|2024-07-18 00:20:00|3035.2|3032.2|3034|3031|3035.2|3032.2|3032.5|3029.5|192
1721262300000|2024-07-18 00:25:00|3033.9|3030.9|3034|3031|3034.9|3031.9|3032.7|3029.7|223
1721262600000|2024-07-18 00:30:00|3034.3|3031.3|3032.7|3029.7|3036.1|3033.6|3032.2|3029.2|247
1721262900000|2024-07-18 00:35:00|3032.9|3029.9|3032.6|3029.6|3033.7|3030.7|3031.7|3028.9|217
1721263200000|2024-07-18 00:40:00|3032.7|3029.7|3035.2|3032.2|3036.2|3033.2|3031.8|3029.4|225
1721263500000|2024-07-18 00:45:00|3035.3|3032.3|3035.4|3032.4|3036.1|3033.1|3034.1|3031.1|215
1721263800000|2024-07-18 00:50:00|3034.9|3031.9|3033.2|3030.2|3035.2|3032.2|3032.5|3029.9|313
1721264100000|2024-07-18 00:55:00|3033|3030|3032.2|3029.2|3033.7|3030.8|3031.6|3028.6|231
1721264400000|2024-07-18 01:00:00|3032.1|3029.1|3030|3027|3033.9|3030.9|3025.9|3022.9|704
1721264700000|2024-07-18 01:05:00|3030.2|3027.2|3028.5|3025.5|3031.4|3028.5|3027.6|3024.6|573
1721265000000|2024-07-18 01:10:00|3028.6|3025.6|3037.3|3035.3|3037.9|3035.3|3028.1|3025.1|647
1721265300000|2024-07-18 01:15:00|3037.5|3034.5|3033.8|3030.8|3037.8|3035|3033.8|3030.8|722
1721265600000|2024-07-18 01:20:00|3033.9|3030.9|3036.5|3033.5|3039.5|3036.5|3033.9|3030.9|661
1721265900000|2024-07-18 01:25:00|3036.6|3033.6|3038|3035|3039.1|3036.1|3035.2|3032.2|445
1721266200000|2024-07-18 01:30:00|3037.9|3034.9|3033.4|3030.4|3039.7|3036.7|3033.1|3030.1|604
1721266500000|2024-07-18 01:35:00|3033.3|3030.3|3030.1|3027.1|3035.4|3032.4|3030|3027|557
1721266800000|2024-07-18 01:40:00|3030.5|3027.5|3036.1|3033.1|3036.2|3033.2|3029.6|3026.6|565
1721267100000|2024-07-18 01:45:00|3036|3033|3036.5|3033.5|3038.8|3035.8|3036|3033|610
1721267400000|2024-07-18 01:50:00|3036.6|3033.6|3039.5|3036.5|3040.2|3037.2|3032.8|3029.8|565
1721267700000|2024-07-18 01:55:00|3039.3|3036.3|3039.6|3036.6|3041.5|3038.5|3037.6|3034.6|543
1721268000000|2024-07-18 02:00:00|3039.5|3036.5|3037.9|3034.9|3040.8|3037.8|3037.5|3034.8|436
1721268300000|2024-07-18 02:05:00|3038|3035|3038.1|3035.1|3038.6|3036.2|3036|3033.2|467
1721268600000|2024-07-18 02:10:00|3038.3|3035.3|3037.8|3034.8|3039.2|3036.9|3035.2|3032.5|347
1721268900000|2024-07-18 02:15:00|3037.7|3034.7|3036.1|3034.1|3038.6|3035.9|3035.3|3032.9|222
1721269200000|2024-07-18 02:20:00|3036.6|3033.6|3034.2|3031.2|3037.2|3034.4|3032.7|3030.2|234
1721269500000|2024-07-18 02:25:00|3033.4|3031.4|3033|3030|3034.2|3031.8|3032.3|3029.8|248
1721269800000|2024-07-18 02:30:00|3033.1|3030.1|3038.8|3035.8|3038.8|3035.8|3031.8|3028.8|547
1721270100000|2024-07-18 02:35:00|3038.6|3035.6|3036.7|3033.7|3038.6|3035.9|3035.2|3032.2|451
1721270400000|2024-07-18 02:40:00|3036.8|3033.8|3038.6|3035.6|3039.5|3036.9|3036.4|3033.4|380
1721270700000|2024-07-18 02:45:00|3038.3|3035.3|3038.9|3035.9|3039.1|3036.1|3036.1|3033.5|367
1721271000000|2024-07-18 02:50:00|3038.8|3035.8|3039.1|3036.1|3039.6|3036.6|3036.6|3033.7|386
1721271300000|2024-07-18 02:55:00|3039.2|3036.2|3040|3037|3040.9|3037.9|3038.6|3036|336
1721271600000|2024-07-18 03:00:00|3039.9|3036.9|3044.2|3041.2|3044.8|3041.8|3039.5|3036.5|432
1721271900000|2024-07-18 03:05:00|3044.1|3041.1|3042.8|3039.8|3045.1|3042.1|3041.9|3038.9|465
1721272200000|2024-07-18 03:10:00|3042.7|3039.7|3043.2|3040.2|3044|3041|3041.1|3038.1|335
1721272500000|2024-07-18 03:15:00|3043.5|3040.5|3038.2|3035.2|3044.4|3041.4|3037.6|3034.7|419
1721272800000|2024-07-18 03:20:00|3038.3|3035.3|3041.2|3038.2|3041.4|3039.1|3037.3|3034.7|503
1721273100000|2024-07-18 03:25:00|3041|3038|3043.3|3040.3|3043.7|3040.7|3040.6|3037.6|341
1721273400000|2024-07-18 03:30:00|3043|3040|3042.7|3039.7|3043.5|3040.5|3041.8|3038.8|215
1721273700000|2024-07-18 03:35:00|3042.8|3039.8|3044.3|3041.3|3044.9|3042.4|3042.7|3039.7|204
1721274000000|2024-07-18 03:40:00|3044.2|3041.2|3045|3042|3047|3044|3043.9|3041.1|167
1721274300000|2024-07-18 03:45:00|3044.9|3041.9|3042.8|3039.8|3045.4|3042.7|3041.9|3039|283
1721274600000|2024-07-18 03:50:00|3042.3|3040.3|3042.7|3039.7|3043.2|3040.3|3041.1|3038.1|318
1721274900000|2024-07-18 03:55:00|3042.8|3039.8|3042.7|3039.7|3043.9|3041.4|3041.8|3039.1|217
1721275200000|2024-07-18 04:00:00|3042.9|3039.9|3043.3|3040.3|3044|3041.2|3042|3039|173
1721275500000|2024-07-18 04:05:00|3043.4|3040.4|3042.3|3039.3|3043.9|3040.9|3041.6|3038.6|154
1721275800000|2024-07-18 04:10:00|3042.2|3039.2|3040|3037|3042.8|3039.8|3039.8|3036.9|279
1721276100000|2024-07-18 04:15:00|3040.4|3037.4|3040.5|3038.5|3041.5|3038.8|3039.5|3036.8|157
1721276400000|2024-07-18 04:20:00|3040.8|3037.8|3041.5|3038.5|3043.2|3040.2|3040.4|3037.4|263
1721276700000|2024-07-18 04:25:00|3041.4|3038.4|3041.6|3038.6|3043.1|3040.1|3040.6|3037.6|222
1721277000000|2024-07-18 04:30:00|3041.7|3038.7|3041.8|3038.8|3042.1|3039.3|3040.9|3037.9|143
1721277300000|2024-07-18 04:35:00|3041.7|3038.7|3043.1|3040.1|3043.7|3040.7|3041.7|3038.7|146
1721277600000|2024-07-18 04:40:00|3043.2|3040.2|3042.5|3039.5|3043.7|3040.7|3042|3039|174
1721277900000|2024-07-18 04:45:00|3042.4|3039.4|3039.2|3037.2|3043|3040|3039|3036|205
1721278200000|2024-07-18 04:50:00|3039.1|3037.1|3039.6|3036.6|3040.1|3037.4|3038.4|3035.4|243
1721278500000|2024-07-18 04:55:00|3039|3037|3037.5|3034.5|3040.5|3037.8|3037.3|3034.4|182
1721278800000|2024-07-18 05:00:00|3037.8|3034.8|3038.1|3035.1|3039.1|3036.3|3036.8|3033.8|253
1721279100000|2024-07-18 05:05:00|3037.9|3034.9|3038.4|3035.4|3039.4|3036.4|3037.2|3034.4|318
1721279400000|2024-07-18 05:10:00|3038.3|3035.3|3044|3041|3044.1|3041.1|3037.3|3034.3|300
1721279700000|2024-07-18 05:15:00|3043.9|3040.9|3042.1|3039.1|3044|3041|3041.5|3038.8|251
1721280000000|2024-07-18 05:20:00|3042.4|3039.4|3044.1|3041.1|3044.2|3041.2|3042|3039.2|296
1721280300000|2024-07-18 05:25:00|3044.2|3041.2|3044.7|3041.7|3045.4|3042.4|3044.1|3041.1|156
1721280600000|2024-07-18 05:30:00|3044.8|3041.8|3048.2|3045.2|3049|3046|3044.8|3041.8|529
1721280900000|2024-07-18 05:35:00|3048.3|3045.3|3046|3043|3049.3|3046.9|3045.3|3042.3|463
1721281200000|2024-07-18 05:40:00|3045.9|3042.9|3047|3044|3047.9|3044.9|3044.9|3041.9|555
1721281500000|2024-07-18 05:45:00|3047.1|3044.1|3046|3043|3048|3045|3045.3|3042.3|387
1721281800000|2024-07-18 05:50:00|3045.9|3042.9|3042.7|3039.7|3045.9|3042.9|3040|3037|571
1721282100000|2024-07-18 05:55:00|3042.5|3039.5|3043|3040|3043.6|3040.6|3040.8|3037.8|468
1721282400000|2024-07-18 06:00:00|3043.2|3040.2|3039.5|3036.5|3044.5|3041.5|3038.1|3035.5|563
1721282700000|2024-07-18 06:05:00|3039.6|3036.6|3041.4|3038.4|3042.2|3039.3|3037.9|3035.1|523
1721283000000|2024-07-18 06:10:00|3041.5|3038.5|3041.3|3038.3|3041.9|3038.9|3038.5|3035.5|521
1721283300000|2024-07-18 06:15:00|3041.2|3038.2|3044.5|3041.5|3044.8|3041.8|3038.3|3035.3|431
1721283600000|2024-07-18 06:20:00|3044.3|3041.3|3046.7|3043.7|3047.5|3044.5|3042.8|3039.8|512
1721283900000|2024-07-18 06:25:00|3046.8|3043.8|3048.1|3045.1|3048.2|3045.2|3044.6|3041.6|491
1721284200000|2024-07-18 06:30:00|3048|3045|3051.5|3048.5|3053.8|3050.8|3047.9|3044.9|690
1721284500000|2024-07-18 06:35:00|3051.4|3048.4|3050.9|3047.9|3053.9|3050.9|3049.2|3046.2|510
1721284800000|2024-07-18 06:40:00|3050.7|3047.7|3050.1|3047.1|3052.2|3049.2|3049.1|3046.1|483
1721285100000|2024-07-18 06:45:00|3050.2|3047.2|3052.3|3049.3|3053.7|3050.7|3049.9|3046.9|445
1721285400000|2024-07-18 06:50:00|3052.4|3049.4|3053.4|3050.4|3053.7|3050.7|3050.8|3048|390
1721285700000|2024-07-18 06:55:00|3053.5|3050.5|3055.2|3052.2|3055.4|3052.7|3052|3049.4|460
1721286000000|2024-07-18 07:00:00|3055.3|3052.3|3055|3052|3055.4|3053.4|3051.6|3049|469
1721286300000|2024-07-18 07:05:00|3054.3|3052.3|3053.2|3051.2|3055.8|3053.2|3052.9|3050.9|501
1721286600000|2024-07-18 07:10:00|3053.3|3051.3|3051.9|3048.9|3055|3052.5|3050.1|3048.1|386
1721286900000|2024-07-18 07:15:00|3051|3049|3048.8|3046.8|3051.4|3049|3048.5|3046.1|339
1721287200000|2024-07-18 07:20:00|3048.6|3046.6|3051.2|3049.2|3052|3049.6|3048.5|3046.1|347
1721287500000|2024-07-18 07:25:00|3050.8|3048.8|3052.2|3049.2|3055.4|3052.7|3049.6|3047.1|346
1721287800000|2024-07-18 07:30:00|3051.7|3049.7|3052.6|3050.6|3053|3050.6|3049.1|3046.9|490
1721288100000|2024-07-18 07:35:00|3052.7|3050.7|3053|3051|3054.5|3052.5|3052.6|3050.4|340
1721288400000|2024-07-18 07:40:00|3053.1|3051.1|3052.9|3050.9|3054.2|3052|3052.5|3050.5|288
1721288700000|2024-07-18 07:45:00|3053.1|3051.1|3053.6|3051.6|3056.4|3054.4|3052.3|3050.3|295
1721289000000|2024-07-18 07:50:00|3053.5|3051.5|3051.1|3049.1|3054.8|3052.2|3051|3048.5|290
1721289300000|2024-07-18 07:55:00|3051|3049|3051.4|3049.4|3051.6|3049.6|3048.9|3046.4|341
1721289600000|2024-07-18 08:00:00|3051.6|3049.6|3048.9|3046.9|3053|3050.7|3048.7|3046.2|415
1721289900000|2024-07-18 08:05:00|3048.8|3046.8|3051.3|3048.3|3052.5|3050.1|3048.6|3046|417
1721290200000|2024-07-18 08:10:00|3051.1|3048.1|3050.6|3048.6|3053.3|3051.1|3050.4|3047.7|254
1721290500000|2024-07-18 08:15:00|3050.5|3048.5|3053.1|3051.1|3054|3051.5|3050.4|3048.1|223
1721290800000|2024-07-18 08:20:00|3053.2|3051.2|3051|3049|3053.4|3051.4|3050.9|3048.1|285
1721291100000|2024-07-18 08:25:00|3051.1|3049.1|3047.7|3045.7|3052.1|3049.7|3047.1|3044.9|331
1721291400000|2024-07-18 08:30:00|3047.6|3045.6|3046.8|3044.8|3049|3046.7|3046.6|3044.6|305
1721291700000|2024-07-18 08:35:00|3046.7|3044.7|3045.4|3043.4|3049.7|3047.5|3045.2|3043.2|314
1721292000000|2024-07-18 08:40:00|3045.3|3043.3|3046.4|3043.4|3047.5|3045|3044.4|3042|336
1721292300000|2024-07-18 08:45:00|3046.3|3044.3|3051|3048|3051|3048.7|3044.8|3042.4|463
1721292600000|2024-07-18 08:50:00|3050.9|3047.9|3050.6|3047.6|3052|3049.7|3049.4|3047.2|326
1721292900000|2024-07-18 08:55:00|3050.1|3048.1|3050.7|3048.7|3052.1|3049.9|3049.9|3047.5|428
1721293200000|2024-07-18 09:00:00|3050.8|3048.8|3054.4|3052.4|3054.7|3052.5|3050.8|3048.8|353
1721293500000|2024-07-18 09:05:00|3054.5|3052.5|3054.1|3052.1|3055.7|3053.4|3052.5|3050|328
1721293800000|2024-07-18 09:10:00|3054.2|3052.2|3055.9|3052.9|3056|3053.5|3053.8|3051.5|299
1721294100000|2024-07-18 09:15:00|3056|3053|3054.1|3051.1|3056.6|3054.4|3052.4|3050.1|349
1721294400000|2024-07-18 09:20:00|3053.8|3051.8|3052.8|3049.8|3054.1|3052.1|3050.9|3048.5|340
1721294700000|2024-07-18 09:25:00|3052.9|3049.9|3053|3051|3054.4|3052.1|3052.2|3049.8|280
1721295000000|2024-07-18 09:30:00|3052.7|3050.7|3053|3051|3054.3|3052.1|3052.3|3050.2|327
1721295300000|2024-07-18 09:35:00|3052.7|3050.7|3056.9|3054.9|3058|3055.7|3052.5|3050.5|324
1721295600000|2024-07-18 09:40:00|3057|3055|3057.3|3055.3|3059.2|3056.7|3056.8|3054.4|296
1721295900000|2024-07-18 09:45:00|3057.4|3055.4|3060|3058|3060.9|3058.5|3057.2|3055.1|261
1721296200000|2024-07-18 09:50:00|3059.9|3057.9|3058.3|3056.3|3061|3058.7|3057.8|3054.9|298
1721296500000|2024-07-18 09:55:00|3058.2|3056.2|3055.1|3053.1|3058.4|3056.4|3054.2|3052.2|251
1721296800000|2024-07-18 10:00:00|3055.5|3052.5|3054.9|3052.9|3056|3053.4|3052.4|3050.1|346
1721297100000|2024-07-18 10:05:00|3055.1|3053.1|3051.8|3049.8|3055.5|3053.1|3051.3|3048.6|445
1721297400000|2024-07-18 10:10:00|3051.9|3049.9|3048|3045|3052.8|3050.2|3047.3|3044.8|391
1721297700000|2024-07-18 10:15:00|3047.9|3044.9|3046.4|3044.4|3050.8|3048|3046.4|3044.4|339
1721298000000|2024-07-18 10:20:00|3046.5|3044.5|3044|3042|3048.3|3045.8|3043.3|3041.1|362
1721298300000|2024-07-18 10:25:00|3043.9|3041.9|3043.1|3041.1|3044.7|3042.3|3042.1|3040.1|236
1721298600000|2024-07-18 10:30:00|3043.2|3041.2|3045.2|3042.2|3045.4|3043|3042.8|3040.2|251
1721298900000|2024-07-18 10:35:00|3044.8|3042.8|3046.7|3044.7|3049.5|3047|3044.4|3042.1|306
1721299200000|2024-07-18 10:40:00|3046.6|3044.6|3048|3046|3049.4|3047.1|3046.3|3043.8|247
1721299500000|2024-07-18 10:45:00|3047.9|3045.9|3050.8|3048.8|3051.1|3049.1|3047.7|3045.4|223
1721299800000|2024-07-18 10:50:00|3051|3049|3050|3048|3051.8|3049.6|3047.2|3045.2|325
1721300100000|2024-07-18 10:55:00|3050.1|3048.1|3048|3046|3050.7|3048.7|3048|3045.3|231
1721300400000|2024-07-18 11:00:00|3048.5|3045.5|3048.2|3046.2|3050.6|3048.2|3047|3044.5|276
1721300700000|2024-07-18 11:05:00|3048|3046|3047.6|3045.6|3048.6|3046.6|3046.4|3044.4|237
1721301000000|2024-07-18 11:10:00|3047.7|3045.7|3045.5|3043.5|3048.1|3046.1|3045.1|3042.6|224
1721301300000|2024-07-18 11:15:00|3045.4|3043.4|3039.8|3037.8|3045.7|3043.7|3039.4|3037.2|312
1721301600000|2024-07-18 11:20:00|3039.7|3037.7|3044.4|3042.4|3044.8|3042.4|3038.6|3036.6|386
1721301900000|2024-07-18 11:25:00|3044.3|3042.3|3042.8|3040.8|3046.2|3043.6|3042|3039.4|365
1721302200000|2024-07-18 11:30:00|3042.9|3040.9|3042.7|3040.7|3044.1|3042.1|3041.5|3039.5|242
1721302500000|2024-07-18 11:35:00|3042.8|3040.8|3042.1|3040.1|3042.9|3040.9|3040.7|3038.4|252
1721302800000|2024-07-18 11:40:00|3042.2|3040.2|3042.7|3040.7|3043.6|3041.6|3041.6|3039.6|246
1721303100000|2024-07-18 11:45:00|3042.8|3040.8|3039.3|3037.3|3042.9|3040.9|3038.9|3036.9|271
1721303400000|2024-07-18 11:50:00|3039.4|3037.4|3042.7|3040.7|3043.7|3041.7|3039.4|3037.4|283
1721303700000|2024-07-18 11:55:00|3042.6|3040.6|3038.5|3036.5|3042.6|3040.6|3038.2|3036|351
1721304000000|2024-07-18 12:00:00|3038.7|3036.7|3045.6|3042.6|3047.5|3045.5|3038.4|3036.4|565
1721304300000|2024-07-18 12:05:00|3045.9|3042.9|3043.3|3041.3|3046|3043.8|3043.3|3041.1|416
1721304600000|2024-07-18 12:10:00|3042.9|3040.9|3041.1|3039.1|3043.8|3041.7|3041|3039|230
1721304900000|2024-07-18 12:15:00|3040.9|3038.9|3043.8|3041.8|3045.3|3042.8|3040.9|3038.3|454
1721305200000|2024-07-18 12:20:00|3044|3042|3040.1|3038.1|3044.7|3042.7|3039|3036.6|603
1721305500000|2024-07-18 12:25:00|3039.9|3037.9|3042.5|3036.5|3042.5|3040.1|3037.8|3035.2|536
1721305800000|2024-07-18 12:30:00|3044.8|3035.8|3044.2|3042.2|3051.5|3044.8|3040.5|3035.8|1044
1721306100000|2024-07-18 12:35:00|3044|3042|3037.6|3035.6|3045.5|3043.2|3037.5|3035.3|765
1721306400000|2024-07-18 12:40:00|3037.5|3035.5|3038|3035|3040.7|3038.4|3035.3|3032.9|892
1721306700000|2024-07-18 12:45:00|3038.1|3035.1|3039.5|3037.5|3043.3|3040.7|3036.9|3034.6|912
1721307000000|2024-07-18 12:50:00|3039.3|3037.3|3038.4|3036.4|3040.8|3038.4|3035.4|3032.8|817
1721307300000|2024-07-18 12:55:00|3038.3|3036.3|3038.8|3036.8|3041.7|3039.1|3037|3034.8|705
1721307600000|2024-07-18 13:00:00|3038.9|3036.9|3043.1|3041.1|3045.8|3043.3|3037.9|3035.9|1126
1721307900000|2024-07-18 13:05:00|3043|3041|3038|3035|3045.2|3043|3034.7|3032.7|1003
1721308200000|2024-07-18 13:10:00|3037.9|3034.9|3034.3|3032.3|3038.6|3035.9|3031.9|3029.9|1021
1721308500000|2024-07-18 13:15:00|3034.5|3032.5|3035.2|3033.2|3039.9|3037.9|3032.6|3030.6|947
1721308800000|2024-07-18 13:20:00|3035.1|3033.1|3038.9|3036.9|3039.3|3036.9|3032.4|3030.4|946
1721309100000|2024-07-18 13:25:00|3040.1|3037.1|3041.7|3039.7|3044.4|3042.4|3039|3036.8|1086
1721309400000|2024-07-18 13:30:00|3041.2|3039.2|3033.9|3031.9|3045.3|3043.3|3033.5|3031.5|1255
1721309700000|2024-07-18 13:35:00|3034.1|3032.1|3031.1|3029.1|3035.7|3033.7|3029.4|3027|1141
1721310000000|2024-07-18 13:40:00|3031|3029|3030.5|3028.5|3033.6|3031.6|3029.4|3027|882
1721310300000|2024-07-18 13:45:00|3030.6|3028.6|3038|3036|3042.1|3039.7|3029.5|3027.5|1121
1721310600000|2024-07-18 13:50:00|3038.4|3036.4|3031|3029|3039.2|3037.2|3030.2|3028.2|1009
1721310900000|2024-07-18 13:55:00|3031.1|3029.1|3038.5|3035.5|3039.9|3037.9|3030.6|3028.6|1179
1721311200000|2024-07-18 14:00:00|3038.4|3035.4|3034.2|3032.2|3044.9|3042.4|3034|3031.6|1136
1721311500000|2024-07-18 14:05:00|3034.7|3032.7|3033.5|3031.5|3039.1|3037.1|3033.2|3031.2|940
1721311800000|2024-07-18 14:10:00|3033.6|3031.6|3033.1|3031.1|3037.3|3035.2|3031.1|3029.1|747
1721312100000|2024-07-18 14:15:00|3033.2|3031.2|3028.1|3026.1|3037.6|3035.6|3027.1|3025.1|656
1721312400000|2024-07-18 14:20:00|3027.9|3025.9|3031.9|3029.9|3033.3|3030.8|3026|3024|774
1721312700000|2024-07-18 14:25:00|3031.8|3029.8|3028.6|3026.6|3032.8|3030.8|3027.7|3025.7|607
1721313000000|2024-07-18 14:30:00|3029.7|3027.7|3016|3013|3029.7|3027.7|3015.1|3012.1|763
1721313300000|2024-07-18 14:35:00|3016.1|3013.1|3018.3|3016.3|3020.9|3018.7|3010.9|3008.6|1038
1721313600000|2024-07-18 14:40:00|3017.7|3015.7|3021.9|3019.9|3022.5|3020.4|3010.7|3008.7|1227
1721313900000|2024-07-18 14:45:00|3022.2|3020.2|3022.5|3019.5|3023|3021|3016.7|3014.4|1208
1721314200000|2024-07-18 14:50:00|3022.4|3019.4|3033.6|3031.6|3035|3033|3021.5|3018.8|1062
1721314500000|2024-07-18 14:55:00|3033.7|3031.7|3030.9|3028.9|3034.2|3032.2|3029.3|3027|875
1721314800000|2024-07-18 15:00:00|3031|3029|3024.2|3021.2|3031|3029|3023.3|3021.2|921
1721315100000|2024-07-18 15:05:00|3023.9|3021.9|3024.2|3022.2|3027.4|3025.4|3023.2|3021.2|756
1721315400000|2024-07-18 15:10:00|3024.1|3022.1|3018.5|3016.5|3025.2|3023.2|3018|3016|704
1721315700000|2024-07-18 15:15:00|3018.2|3016.2|3012.3|3010.3|3020.7|3018.7|3011.9|3009.9|776
1721316000000|2024-07-18 15:20:00|3012|3010|3014.2|3012.2|3014.4|3012.4|3009.5|3006.9|958
1721316300000|2024-07-18 15:25:00|3013.6|3011.6|3014.1|3012.1|3016.4|3014.4|3011.9|3009.4|786
1721316600000|2024-07-18 15:30:00|3013.8|3011.8|3010.8|3008.8|3013.8|3011.8|3007.7|3005.7|797
1721316900000|2024-07-18 15:35:00|3010.5|3008.5|3013.8|3011.8|3017.1|3015.1|3010|3007.6|840
1721317200000|2024-07-18 15:40:00|3014|3012|3009.6|3006.6|3015.2|3013|3005.7|3002.9|988
1721317500000|2024-07-18 15:45:00|3009.5|3006.5|3003.4|3001.4|3011.1|3008.9|3003.3|3001.2|863
1721317800000|2024-07-18 15:50:00|3003.5|3001.5|3005.2|3003.2|3006.3|3004.3|3001.5|2999.5|758
1721318100000|2024-07-18 15:55:00|3005.1|3003.1|3002.8|2999.8|3006.3|3004.3|3001.9|2999.7|704
1721318400000|2024-07-18 16:00:00|3002.9|2999.9|2992.8|2990.8|3002.9|3000.4|2989.5|2987.5|1061
1721318700000|2024-07-18 16:05:00|2992.7|2990.7|3003.8|3001.8|3004.8|3002.3|2990.2|2988.2|949
1721319000000|2024-07-18 16:10:00|3004.2|3002.2|3001.5|2999.5|3005.9|3003.9|2998.2|2995.8|870
1721319300000|2024-07-18 16:15:00|3001.4|2999.4|3005|3003|3005.1|3003.1|3000.7|2998.1|622
1721319600000|2024-07-18 16:20:00|3004.9|3002.9|3006.2|3004.2|3007.5|3005.3|3003.4|3000.9|644
1721319900000|2024-07-18 16:25:00|3006.3|3004.3|3008.2|3006.2|3008.6|3006.6|3005.2|3003.2|576
1721320200000|2024-07-18 16:30:00|3008|3006|3006.6|3004.6|3008.2|3006|3005.3|3003.3|474
1721320500000|2024-07-18 16:35:00|3006.7|3004.7|3003.8|3001.8|3007.4|3005.4|3003.4|3001.4|559
1721320800000|2024-07-18 16:40:00|3003.6|3001.6|3002|3000|3004.7|3002.5|3001.6|2999.6|464
1721321100000|2024-07-18 16:45:00|3002.1|3000.1|3005.7|3003.7|3006.4|3004.4|3001.8|2999.8|496
1721321400000|2024-07-18 16:50:00|3005.5|3003.5|3004.9|3002.9|3005.8|3003.8|3003.3|3001.3|388
1721321700000|2024-07-18 16:55:00|3004.4|3002.4|3004.9|3002.9|3005.5|3003.4|3002.9|3000.9|388
1721322000000|2024-07-18 17:00:00|3005|3003|3001.9|2999.9|3005.4|3003.4|3001|2999|472
1721322300000|2024-07-18 17:05:00|3001.6|2999.6|3001.8|2999.8|3005|3002.6|3000.7|2998.7|580
1721322600000|2024-07-18 17:10:00|3001.6|2999.6|3003.4|3000.4|3005.8|3003.8|3001.6|2999.4|600
1721322900000|2024-07-18 17:15:00|3002.7|3000.7|3003.9|3001.9|3005.2|3003.1|2998.6|2996.6|634
1721323200000|2024-07-18 17:20:00|3003.6|3001.6|3003.3|3001.3|3006.5|3004.2|3002.7|3000.7|455
1721323500000|2024-07-18 17:25:00|3003.2|3001.2|3004.8|3002.8|3005.8|3003.5|3001.7|2999.3|819
1721323800000|2024-07-18 17:30:00|3004.9|3002.9|3002|3000|3006.5|3004.3|3001.6|2999.5|557
1721324100000|2024-07-18 17:35:00|3002.1|3000.1|3002|3000|3004.4|3002.1|3001.9|2999.5|393
1721324400000|2024-07-18 17:40:00|3002.3|3000.3|3008.1|3006.1|3008.1|3006.1|3001.7|2999.7|472
1721324700000|2024-07-18 17:45:00|3008|3006|3007.9|3005.9|3012.5|3010.2|3007.8|3005.8|510
1721325000000|2024-07-18 17:50:00|3007.8|3005.8|3005.8|3003.8|3008.2|3005.8|3005.2|3003.1|452
1721325300000|2024-07-18 17:55:00|3005.9|3003.9|3004.2|3002.2|3006.6|3004.6|3004.1|3001.9|343
1721325600000|2024-07-18 18:00:00|3004.1|3002.1|3001.3|2999.3|3004.7|3002.6|3000.8|2998.8|383
1721325900000|2024-07-18 18:05:00|3001.2|2999.2|2998.5|2996.5|3001.3|2999.2|2997.4|2995|437
1721326200000|2024-07-18 18:10:00|2998.6|2996.6|2995.4|2993.4|2998.6|2996.6|2993.6|2991.6|412
1721326500000|2024-07-18 18:15:00|2995.5|2993.5|2995.7|2993.7|2997.8|2995.4|2994.4|2992.2|482
1721326800000|2024-07-18 18:20:00|2995.8|2993.8|2995|2993|2997.3|2995|2994.9|2992.9|410
1721327100000|2024-07-18 18:25:00|2995.1|2993.1|2994|2992|2995.6|2993.6|2993.4|2991|433
1721327400000|2024-07-18 18:30:00|2993.9|2991.9|2993.7|2991.7|2994.4|2991.9|2990.9|2988.5|439
1721327700000|2024-07-18 18:35:00|2993.8|2991.8|2990.9|2988.9|2994.4|2992.3|2990.5|2988.1|315
1721328000000|2024-07-18 18:40:00|2990.6|2988.6|2989.5|2987.5|2991.3|2989|2989.1|2986.8|326
1721328300000|2024-07-18 18:45:00|2989.4|2987.4|2989.9|2986.9|2990.8|2988.5|2988.9|2986.5|318
1721328600000|2024-07-18 18:50:00|2989.8|2986.8|2991.8|2989.8|2992.5|2989.9|2988.9|2986.3|376
1721328900000|2024-07-18 18:55:00|2991.9|2989.9|2992.9|2990.9|2994|2991.6|2991.8|2989.6|304
1721329200000|2024-07-18 19:00:00|2993|2991|2989.3|2987.3|2994.1|2991.7|2989.1|2986.7|385
1721329500000|2024-07-18 19:05:00|2989.2|2987.2|2984.9|2982.9|2990.4|2987.9|2984.1|2982.1|636
1721329800000|2024-07-18 19:10:00|2985|2983|2979.7|2976.7|2985.8|2983.5|2977.7|2975.1|728
1721330100000|2024-07-18 19:15:00|2979.4|2977.4|2977.8|2974.8|2980.3|2978.3|2975.9|2973.6|683
1721330400000|2024-07-18 19:20:00|2977.7|2974.7|2980.1|2977.1|2980.1|2977.4|2975.5|2973.4|506
1721330700000|2024-07-18 19:25:00|2979.9|2976.9|2981|2979|2982.4|2979.7|2978.7|2976.1|597
1721331000000|2024-07-18 19:30:00|2981.2|2978.2|2976.4|2974.4|2981.4|2979.2|2975.8|2973.2|529
1721331300000|2024-07-18 19:35:00|2976.7|2974.7|2980.6|2978.6|2981.7|2979.4|2976.4|2973.9|503
1721331600000|2024-07-18 19:40:00|2980.5|2978.5|2976.8|2974.8|2982.1|2979.6|2976.5|2974|445
1721331900000|2024-07-18 19:45:00|2977.3|2974.3|2979.2|2977.2|2979.2|2977.2|2975.7|2973.1|435
1721332200000|2024-07-18 19:50:00|2979.1|2977.1|2980.2|2978.2|2983.5|2981.1|2978.9|2976.9|587
1721332500000|2024-07-18 19:55:00|2980.3|2978.3|2981.4|2978.4|2983.1|2980.7|2979.6|2977.1|520
1721332800000|2024-07-18 20:00:00|2981.8|2978.8|2980.9|2977.9|2982.1|2979.3|2979.4|2976.9|399
1721333100000|2024-07-18 20:05:00|2980.8|2977.8|2981.1|2978.1|2981.7|2979|2978.8|2976.2|230
1721333400000|2024-07-18 20:10:00|2981.3|2978.3|2983.4|2980.4|2983.4|2980.4|2979.9|2977.4|171
1721333700000|2024-07-18 20:15:00|2983.2|2980.2|2985.1|2983.1|2985.8|2983.4|2982|2979.3|245
1721334000000|2024-07-18 20:20:00|2985|2983|2986.2|2984.2|2986.7|2984.5|2984.6|2982.1|192
1721334300000|2024-07-18 20:25:00|2986.3|2984.3|2985.6|2983.6|2987.1|2984.8|2984.7|2982.2|187
1721334600000|2024-07-18 20:30:00|2985.7|2983.7|2983.7|2981.7|2986.6|2983.8|2983.1|2980.6|117
1721334900000|2024-07-18 20:35:00|2984|2981|2984.4|2981.4|2985|2982.5|2983|2980.6|120
1721335200000|2024-07-18 20:40:00|2984.5|2981.5|2982.7|2980.7|2984.7|2982.3|2982.5|2980.1|94
1721335500000|2024-07-18 20:45:00|2983.2|2980.2|2983.2|2980.2|2984.1|2981.5|2982.5|2979.9|114
1721335800000|2024-07-18 20:50:00|2983.3|2980.3|2983.2|2981.2|2983.8|2981.3|2982.5|2979.9|118
1721336100000|2024-07-18 20:55:00|2983.8|2980.8|2984|2981|2988|2982.3|2983.1|2980.1|134
1721340000000|2024-07-18 22:00:00|2982|2979|2983.6|2980.6|2983.6|2980.6|2981.2|2978.2|31
1721340300000|2024-07-18 22:05:00|2983.5|2980.5|2984.4|2981.4|2984.7|2981.8|2982.5|2979.5|68
1721340600000|2024-07-18 22:10:00|2984.6|2981.6|2985.9|2982.9|2985.9|2983.4|2983.1|2980.6|116
1721340900000|2024-07-18 22:15:00|2985.8|2982.8|2983.4|2980.4|2985.8|2982.8|2983|2980|133
1721341200000|2024-07-18 22:20:00|2983.3|2980.3|2982.5|2979.5|2983.4|2980.4|2981.5|2978.5|132
1721341500000|2024-07-18 22:25:00|2982.4|2979.4|2980.2|2977.2|2982.4|2979.4|2979.2|2976.2|130
1721341800000|2024-07-18 22:30:00|2980.1|2977.1|2979.2|2976.2|2981.3|2978.3|2978.2|2975.2|124
1721342100000|2024-07-18 22:35:00|2979.1|2976.1|2979.2|2976.2|2979.8|2976.8|2978.5|2975.5|95
1721342400000|2024-07-18 22:40:00|2978.8|2975.8|2980|2977|2980.4|2977.4|2978.7|2975.7|59
1721342700000|2024-07-18 22:45:00|2979.9|2976.9|2979.5|2976.5|2979.9|2976.9|2978.2|2975.2|66
1721343000000|2024-07-18 22:50:00|2979.4|2976.4|2979.2|2976.2|2979.8|2976.8|2978.4|2975.4|68
1721343300000|2024-07-18 22:55:00|2979.5|2976.5|2979.4|2976.4|2979.6|2976.6|2978.8|2975.8|72
1721343600000|2024-07-18 23:00:00|2979.5|2976.5|2979.3|2976.3|2979.7|2976.7|2978.5|2975.5|81
1721343900000|2024-07-18 23:05:00|2979.2|2976.2|2980.7|2977.7|2981.3|2978.3|2979.2|2976.2|85
1721344200000|2024-07-18 23:10:00|2980.6|2977.6|2980.9|2977.9|2981.3|2978.3|2979.5|2976.5|111
1721344500000|2024-07-18 23:15:00|2981.1|2978.1|2981.5|2978.5|2982.1|2979.1|2980.1|2977.4|76
1721344800000|2024-07-18 23:20:00|2981.6|2978.6|2980.9|2978.9|2982.2|2979.3|2980.9|2978.1|77
1721345100000|2024-07-18 23:25:00|2981|2979|2983.2|2980.2|2984.3|2981.3|2980.9|2977.9|102
1721345400000|2024-07-18 23:30:00|2983.1|2980.1|2982.6|2979.6|2984.1|2981.4|2981.6|2978.6|143
1721345700000|2024-07-18 23:35:00|2982.5|2979.5|2982.9|2979.9|2983.2|2980.2|2981.9|2978.9|65
1721346000000|2024-07-18 23:40:00|2982.8|2979.8|2982|2979|2983.1|2980.1|2981.9|2978.9|104
1721346300000|2024-07-18 23:45:00|2981.9|2978.9|2980.2|2978.2|2982.5|2980|2979.7|2977.3|179
1721346600000|2024-07-18 23:50:00|2980.3|2978.3|2980.1|2977.1|2981.7|2978.8|2979.7|2976.9|170
1721346900000|2024-07-18 23:55:00|2979.9|2976.9|2974.6|2971.6|2980.4|2977.4|2974.6|2971.6|177
1721347200000|2024-07-19 00:00:00|2974.7|2971.7|2962.1|2959.1|2975.3|2972.3|2962|2959.1|785
1721347500000|2024-07-19 00:05:00|2962.4|2959.4|2964.7|2961.7|2965.5|2962.5|2956|2953.7|785
1721347800000|2024-07-19 00:10:00|2964.8|2961.8|2960.2|2957.2|2966.9|2963.9|2957.8|2954.8|698
1721348100000|2024-07-19 00:15:00|2960.3|2957.3|2954.7|2951.7|2961.4|2958.4|2951.2|2948.7|763
1721348400000|2024-07-19 00:20:00|2955|2952|2956.2|2953.2|2957.6|2954.6|2952.1|2949.1|519
1721348700000|2024-07-19 00:25:00|2956.3|2953.3|2961.6|2959.6|2962.1|2959.6|2954.5|2951.9|480
1721349000000|2024-07-19 00:30:00|2962.1|2959.1|2961|2958|2964.6|2962.2|2959.3|2956.3|536
1721349300000|2024-07-19 00:35:00|2961.1|2958.1|2961.5|2958.5|2963.8|2961.2|2959.5|2956.5|350
1721349600000|2024-07-19 00:40:00|2961.6|2958.6|2966.8|2963.8|2968.8|2966.1|2961.2|2958.6|363
1721349900000|2024-07-19 00:45:00|2966.4|2964.4|2969.4|2966.4|2970.3|2967.6|2966.3|2964|386
1721350200000|2024-07-19 00:50:00|2969.7|2966.7|2965.2|2963.2|2970.2|2967.4|2962.9|2960.4|433
1721350500000|2024-07-19 00:55:00|2965.3|2963.3|2971.1|2968.1|2971.7|2968.7|2964.9|2962.5|524
1721350800000|2024-07-19 01:00:00|2971|2968|2966.2|2963.2|2971.9|2968.9|2959.7|2956.7|1230
1721351100000|2024-07-19 01:05:00|2966.4|2963.4|2955.1|2952.1|2967.1|2964.1|2954.8|2951.8|973
1721351400000|2024-07-19 01:10:00|2955|2952|2947.1|2944.1|2958.4|2955.4|2945.6|2942.6|1061
1721351700000|2024-07-19 01:15:00|2947.2|2944.2|2946.5|2943.5|2953.8|2951.4|2944.1|2941.1|1034
1721352000000|2024-07-19 01:20:00|2946.4|2943.4|2943.6|2940.6|2947.9|2944.9|2941.4|2938.4|1039
1721352300000|2024-07-19 01:25:00|2943.7|2940.7|2942.1|2939.1|2949|2946|2939.8|2936.8|942
1721352600000|2024-07-19 01:30:00|2942.2|2939.2|2945.5|2943.5|2950|2947.3|2942.2|2939.2|821
1721352900000|2024-07-19 01:35:00|2945.6|2943.6|2954.3|2951.3|2955.6|2952.6|2945.3|2942.3|730
1721353200000|2024-07-19 01:40:00|2954|2951|2951.4|2948.4|2954.1|2951.1|2948.9|2945.9|580
1721353500000|2024-07-19 01:45:00|2951.5|2948.5|2949.8|2946.8|2952.3|2949.3|2947.8|2944.8|530
1721353800000|2024-07-19 01:50:00|2950|2947|2951|2948|2952.1|2949.7|2947.8|2944.8|562
1721354100000|2024-07-19 01:55:00|2950.9|2947.9|2950|2947|2951.8|2949.2|2948.4|2945.4|467
1721354400000|2024-07-19 02:00:00|2949.9|2946.9|2955.3|2952.3|2955.5|2952.8|2949.1|2946.1|453
1721354700000|2024-07-19 02:05:00|2955|2952|2957.9|2955.9|2962|2959|2954.4|2951.4|651
1721355000000|2024-07-19 02:10:00|2958.1|2956.1|2955.2|2952.2|2959.9|2956.9|2954.9|2951.9|547
1721355300000|2024-07-19 02:15:00|2955.3|2952.3|2954.8|2951.8|2957.8|2954.8|2954.4|2951.4|387
1721355600000|2024-07-19 02:20:00|2954.7|2951.7|2953.5|2950.5|2955.5|2952.5|2952.6|2949.8|358
1721355900000|2024-07-19 02:25:00|2952.8|2950.8|2952.9|2949.9|2953.5|2950.8|2949.9|2947.3|382
1721356200000|2024-07-19 02:30:00|2953|2950|2957|2954|2958.3|2955.3|2951.2|2948.2|563
1721356500000|2024-07-19 02:35:00|2957.1|2954.1|2958.6|2955.6|2960.8|2958.2|2955.9|2953.2|491
1721356800000|2024-07-19 02:40:00|2958.7|2955.7|2957.4|2955.4|2961.2|2958.2|2956.9|2954.2|459
1721357100000|2024-07-19 02:45:00|2958.2|2956.2|2963.4|2960.4|2963.7|2960.7|2956.6|2953.7|629
1721357400000|2024-07-19 02:50:00|2963.1|2960.1|2963.8|2960.8|2966.2|2963.2|2962.7|2959.7|527
1721357700000|2024-07-19 02:55:00|2963.9|2960.9|2962.8|2959.8|2965.1|2962.1|2962.1|2959.7|437
1721358000000|2024-07-19 03:00:00|2962|2960|2964.3|2961.3|2966.3|2963.3|2961.8|2958.8|377
1721358300000|2024-07-19 03:05:00|2963.8|2961.8|2961.4|2958.4|2966.2|2963.2|2960.6|2958|490
1721358600000|2024-07-19 03:10:00|2961.2|2958.2|2960.6|2957.6|2961.6|2958.6|2958.8|2955.8|415
1721358900000|2024-07-19 03:15:00|2961.3|2958.3|2964.7|2961.7|2965|2962.3|2959.6|2956.6|491
1721359200000|2024-07-19 03:20:00|2964.6|2961.6|2962.2|2959.2|2965.4|2962.4|2960.6|2957.6|451
1721359500000|2024-07-19 03:25:00|2962.4|2959.4|2961.7|2958.7|2963.6|2960.6|2961.1|2958.3|323
1721359800000|2024-07-19 03:30:00|2961.8|2958.8|2963.8|2960.8|2965.9|2962.9|2961.5|2958.5|263
1721360100000|2024-07-19 03:35:00|2963.7|2960.7|2963.8|2960.8|2964.9|2961.9|2963.1|2960.1|215
1721360400000|2024-07-19 03:40:00|2963.6|2960.6|2965.9|2962.9|2966.4|2963.4|2963.1|2960.5|184
1721360700000|2024-07-19 03:45:00|2966|2963|2966.4|2963.4|2966.6|2963.8|2964.7|2961.8|196
1721361000000|2024-07-19 03:50:00|2966.3|2963.3|2966.7|2964.7|2967.9|2964.9|2965.6|2962.8|193
1721361300000|2024-07-19 03:55:00|2966.8|2964.8|2967.9|2965.9|2969.7|2967.3|2966.8|2964.4|157
1721361600000|2024-07-19 04:00:00|2968.6|2965.6|2969|2967|2969.2|2967.2|2967.2|2964.9|154
1721361900000|2024-07-19 04:05:00|2969.1|2967.1|2968.5|2965.5|2970|2967.2|2967.8|2964.9|153
1721362200000|2024-07-19 04:10:00|2968.4|2965.4|2969.3|2966.3|2969.5|2966.9|2967.7|2964.7|226
1721362500000|2024-07-19 04:15:00|2969.4|2966.4|2965.8|2962.8|2969.5|2966.9|2965.3|2962.8|168
1721362800000|2024-07-19 04:20:00|2965.9|2962.9|2964.7|2961.7|2966.2|2964|2963.3|2961|174
1721363100000|2024-07-19 04:25:00|2964.6|2961.6|2965.3|2962.3|2965.3|2962.9|2963.2|2960.6|225
1721363400000|2024-07-19 04:30:00|2965.1|2962.1|2960|2957|2965.3|2962.8|2958.9|2956.3|222
1721363700000|2024-07-19 04:35:00|2960.1|2957.1|2960.2|2957.2|2961.7|2958.7|2959.2|2956.5|211
1721364000000|2024-07-19 04:40:00|2960.1|2957.1|2960.6|2957.6|2961|2958|2959.8|2956.8|146
1721364300000|2024-07-19 04:45:00|2960.7|2957.7|2960.2|2957.2|2960.8|2957.8|2958.7|2955.8|113
1721364600000|2024-07-19 04:50:00|2960.3|2957.3|2959|2956|2960.8|2957.8|2958.3|2955.3|123
1721364900000|2024-07-19 04:55:00|2959.1|2956.1|2960.9|2957.9|2961.1|2958.2|2958.2|2955.2|174
1721365200000|2024-07-19 05:00:00|2961|2958|2958.9|2955.9|2961.7|2958.7|2958|2955.3|251
1721365500000|2024-07-19 05:05:00|2958.8|2955.8|2957.9|2954.9|2958.9|2955.9|2956.8|2953.8|220
1721365800000|2024-07-19 05:10:00|2958.2|2955.2|2959.1|2956.1|2959.9|2956.9|2957.3|2954.3|169
1721366100000|2024-07-19 05:15:00|2959|2956|2957.4|2954.4|2959.8|2956.8|2956.1|2953.8|308
1721366400000|2024-07-19 05:20:00|2957.3|2954.3|2958.8|2955.8|2959|2956|2957.3|2954.3|138
1721366700000|2024-07-19 05:25:00|2958.9|2955.9|2958.9|2955.9|2959.8|2956.8|2957.8|2954.8|174
1721367000000|2024-07-19 05:30:00|2959|2956|2953.3|2950.3|2959|2956|2950|2947.7|776
1721367300000|2024-07-19 05:35:00|2953.6|2950.6|2952.9|2949.9|2956.4|2953.7|2951.7|2949.1|509
1721367600000|2024-07-19 05:40:00|2952.8|2949.8|2952|2949|2954.8|2952|2950.4|2947.9|442
1721367900000|2024-07-19 05:45:00|2952.1|2949.1|2952.3|2949.3|2954.3|2952.3|2951|2948.5|329
1721368200000|2024-07-19 05:50:00|2952.4|2949.4|2951.2|2948.2|2953.1|2950.2|2947.7|2945.4|443
1721368500000|2024-07-19 05:55:00|2951.3|2948.3|2952.9|2949.9|2953.9|2951.5|2950.5|2947.9|350
1721368800000|2024-07-19 06:00:00|2953|2950|2948.2|2946.2|2954.1|2951.8|2947.7|2945.6|497
1721369100000|2024-07-19 06:05:00|2948.1|2946.1|2942.9|2940.9|2948.5|2946.2|2941.3|2939.3|727
1721369400000|2024-07-19 06:10:00|2943.1|2941.1|2939|2936|2943.7|2941.5|2935.7|2933.5|958
1721369700000|2024-07-19 06:15:00|2938.8|2935.8|2939.7|2936.7|2940.9|2937.9|2935|2932.8|942
1721370000000|2024-07-19 06:20:00|2940.1|2937.1|2937.6|2935.6|2943.2|2940.2|2937.3|2935|770
1721370300000|2024-07-19 06:25:00|2937.7|2935.7|2939.6|2936.6|2941.6|2939.1|2936.6|2934.3|652
1721370600000|2024-07-19 06:30:00|2939.8|2936.8|2937.5|2934.5|2942.7|2940|2935.8|2933.8|665
1721370900000|2024-07-19 06:35:00|2937.6|2934.6|2939.1|2937.1|2942.5|2940.4|2936.6|2934.5|633
1721371200000|2024-07-19 06:40:00|2939.2|2937.2|2937.6|2935.6|2939.8|2937.4|2934.7|2932.5|611
1721371500000|2024-07-19 06:45:00|2937.7|2935.7|2936.3|2933.3|2938.9|2936.4|2934.6|2932|621
1721371800000|2024-07-19 06:50:00|2936.2|2934.3|2940.6|2938.6|2941.9|2939.3|2936.1|2933.1|703
1721372100000|2024-07-19 06:55:00|2941.1|2938.1|2938.5|2936.5|2941.5|2938.8|2936.5|2934.1|791
1721372400000|2024-07-19 07:00:00|2938.4|2936.4|2937.1|2935.1|2941.6|2939.1|2936.7|2934.5|553
1721372700000|2024-07-19 07:05:00|2937.2|2935.2|2929.9|2927.9|2938.5|2936|2928.4|2926.4|546
1721373000000|2024-07-19 07:10:00|2930|2928|2925.4|2923.4|2930.4|2928.4|2923.7|2921.7|608
1721373300000|2024-07-19 07:15:00|2925.3|2923.3|2923.3|2921.3|2927.2|2925.2|2922.4|2919.7|447
1721373600000|2024-07-19 07:20:00|2923.6|2921.6|2925.8|2922.8|2927.8|2925|2922.1|2919.6|509
1721373900000|2024-07-19 07:25:00|2926.1|2923.1|2926.6|2924.6|2927.9|2925.8|2923.5|2921|502
1721374200000|2024-07-19 07:30:00|2926.7|2924.7|2927.6|2925.6|2929.4|2926.9|2925.1|2922.8|463
1721374500000|2024-07-19 07:35:00|2927.5|2925.5|2927.2|2925.2|2928.8|2926.7|2925.1|2922.7|437
1721374800000|2024-07-19 07:40:00|2927.4|2925.4|2925.5|2922.5|2927.9|2925.7|2919.9|2917.8|571
1721375100000|2024-07-19 07:45:00|2925.4|2922.4|2925.3|2923.3|2925.8|2923.6|2922.9|2920.7|416
1721375400000|2024-07-19 07:50:00|2925.1|2923.1|2929.3|2927.3|2929.6|2927.6|2924.8|2922.8|449
1721375700000|2024-07-19 07:55:00|2929.2|2927.2|2930|2928|2932.1|2930|2928.9|2926.9|486
1721376000000|2024-07-19 08:00:00|2929.9|2927.9|2930.5|2928.5|2931.2|2929.1|2924.6|2922.6|580
1721376300000|2024-07-19 08:05:00|2930.7|2928.7|2935.8|2933.8|2937.3|2935.2|2930.5|2928.5|644
1721376600000|2024-07-19 08:10:00|2936.9|2933.9|2937.2|2935.2|2937.3|2935.3|2933.3|2931.1|583
1721376900000|2024-07-19 08:15:00|2937.3|2935.3|2931.4|2929.4|2937.5|2935.3|2930.9|2928.8|446
1721377200000|2024-07-19 08:20:00|2931.6|2929.6|2934.3|2932.3|2934.8|2932.8|2929.2|2927.2|559
1721377500000|2024-07-19 08:25:00|2934|2932|2934.9|2932.9|2936.5|2934.1|2932.7|2930.3|464
1721377800000|2024-07-19 08:30:00|2934.8|2932.8|2935.8|2933.8|2937.8|2935.8|2934.3|2932.1|454
1721378100000|2024-07-19 08:35:00|2935.9|2933.9|2935.9|2933.9|2937|2935|2933.9|2931.8|485
1721378400000|2024-07-19 08:40:00|2936.3|2934.3|2933.1|2931.1|2937.3|2935.3|2932.9|2930.9|352
1721378700000|2024-07-19 08:45:00|2933.2|2931.2|2936.8|2934.8|2937.5|2935.5|2933.1|2931.1|335
1721379000000|2024-07-19 08:50:00|2936.9|2934.9|2937.7|2935.7|2938.5|2936.5|2934.3|2932.3|408
1721379300000|2024-07-19 08:55:00|2937.6|2935.6|2935.5|2933.5|2938.5|2936|2932.4|2930.4|401
1721379600000|2024-07-19 09:00:00|2935.6|2933.6|2931.3|2928.3|2936.1|2934.1|2929.5|2927.2|435
1721379900000|2024-07-19 09:05:00|2931.4|2928.4|2933.2|2931.2|2934.2|2932.2|2928|2925.4|450
1721380200000|2024-07-19 09:10:00|2933.1|2931.1|2929.7|2927.7|2933.5|2931.5|2929.7|2927.7|346
1721380500000|2024-07-19 09:15:00|2929.5|2927.5|2929.7|2927.7|2932.4|2930.4|2928.5|2926.5|348
1721380800000|2024-07-19 09:20:00|2929.8|2927.8|2924.6|2922.6|2930.3|2928.3|2924.4|2922.2|392
1721381100000|2024-07-19 09:25:00|2924.8|2922.8|2923.7|2921.7|2926.3|2923.7|2922.9|2920.9|380
1721381400000|2024-07-19 09:30:00|2923.8|2921.8|2923.3|2921.3|2925.1|2923.1|2923|2921|349
1721381700000|2024-07-19 09:35:00|2923.4|2921.4|2921.1|2919.1|2923.5|2921.5|2920.6|2918.6|360
1721382000000|2024-07-19 09:40:00|2921.2|2919.2|2924.8|2922.8|2925.3|2923.3|2920.4|2918.4|339
1721382300000|2024-07-19 09:45:00|2925.4|2923.4|2928.2|2926.2|2930.2|2928.2|2925.1|2923.1|464
1721382600000|2024-07-19 09:50:00|2928.1|2926.1|2926.5|2924.5|2928.7|2926.7|2925.3|2922.9|398
1721382900000|2024-07-19 09:55:00|2926.4|2924.4|2927.2|2925.2|2927.5|2925.5|2924.8|2922.5|358
1721383200000|2024-07-19 10:00:00|2927|2925|2924.5|2922.5|2927.5|2925.5|2924.3|2922.3|303
1721383500000|2024-07-19 10:05:00|2924.4|2922.4|2921.3|2919.3|2924.7|2922.7|2918.3|2916.1|506
1721383800000|2024-07-19 10:10:00|2921.2|2919.2|2921.2|2919.2|2923.6|2921.6|2920.7|2918.7|460
1721384100000|2024-07-19 10:15:00|2921|2919|2923.3|2921.3|2923.7|2921.7|2919.8|2917.8|463
1721384400000|2024-07-19 10:20:00|2923.4|2921.4|2922.3|2920.3|2923.7|2921.7|2921|2919|387
1721384700000|2024-07-19 10:25:00|2922.6|2920.6|2925.4|2922.4|2925.9|2923.8|2921.9|2919.9|350
1721385000000|2024-07-19 10:30:00|2924.8|2922.8|2926|2924|2927|2925|2923.1|2920.7|393
1721385300000|2024-07-19 10:35:00|2926.1|2924.1|2921.6|2919.6|2927|2924.5|2921.5|2919.5|358
1721385600000|2024-07-19 10:40:00|2922.2|2920.2|2922.4|2920.4|2924.4|2922.4|2921.7|2919.7|373
1721385900000|2024-07-19 10:45:00|2922.2|2920.2|2920.5|2918.5|2922.3|2920.3|2919.6|2917.6|364
1721386200000|2024-07-19 10:50:00|2920.6|2918.6|2918.8|2916.8|2921.3|2919.3|2918.1|2916.1|298
1721386500000|2024-07-19 10:55:00|2918.6|2916.6|2918.4|2916.4|2920.4|2918.4|2914.2|2912.2|448
1721386800000|2024-07-19 11:00:00|2918.5|2916.5|2915.2|2913.2|2919.3|2917.3|2911|2909|554
1721387100000|2024-07-19 11:05:00|2915.3|2913.3|2916.6|2914.6|2917.7|2915.7|2913.8|2911.6|451
1721387400000|2024-07-19 11:10:00|2916.5|2914.5|2918.5|2915.5|2918.6|2916.4|2914.4|2912.1|426
1721387700000|2024-07-19 11:15:00|2918|2916|2917|2914|2920.9|2918.6|2915.1|2912.6|431
1721388000000|2024-07-19 11:20:00|2916.8|2914.8|2920.7|2918.7|2923.6|2921.1|2916.5|2913.9|510
1721388300000|2024-07-19 11:25:00|2920.8|2918.8|2924.3|2922.3|2925.2|2922.8|2919.5|2916.9|434
1721388600000|2024-07-19 11:30:00|2924.9|2921.9|2921.1|2918.1|2925.3|2922.7|2919.1|2916.6|469
1721388900000|2024-07-19 11:35:00|2920.5|2918.5|2921.1|2919.1|2922.6|2920.5|2919.3|2917.2|462
1721389200000|2024-07-19 11:40:00|2921|2919|2920.6|2918.6|2921.8|2919.5|2919.3|2917.1|399
1721389500000|2024-07-19 11:45:00|2920.5|2918.5|2915.3|2913.3|2921.4|2918.9|2914|2911.9|555
1721389800000|2024-07-19 11:50:00|2915.6|2913.6|2907.7|2905.7|2915.8|2913.6|2905.7|2903.6|612
1721390100000|2024-07-19 11:55:00|2907.5|2905.5|2910|2908|2910.3|2908|2906.4|2904|649
1721390400000|2024-07-19 12:00:00|2909.9|2907.9|2903.6|2901.6|2910.4|2908.1|2901.4|2899.1|789
1721390700000|2024-07-19 12:05:00|2903.5|2901.5|2902.2|2900.2|2908.7|2906|2901.4|2899.1|712
1721391000000|2024-07-19 12:10:00|2902.1|2900.1|2904.1|2901.1|2905.8|2903.5|2901.4|2899.2|679
1721391300000|2024-07-19 12:15:00|2903.9|2901.9|2910.1|2908.1|2911.4|2908.9|2903.6|2901.6|693
1721391600000|2024-07-19 12:20:00|2910|2908|2908|2905|2912|2909.5|2905.2|2902.7|826
1721391900000|2024-07-19 12:25:00|2907.3|2904.3|2908.2|2905.2|2910.7|2907.9|2904|2901.9|843
1721392200000|2024-07-19 12:30:00|2908.1|2905.1|2902.3|2899.3|2909.7|2906.7|2900.8|2898.3|809
1721392500000|2024-07-19 12:35:00|2902|2899|2903.1|2900.1|2903.8|2901.2|2900|2897|681
1721392800000|2024-07-19 12:40:00|2902.9|2899.9|2904.5|2901.5|2910|2907.3|2902.3|2899.5|698
1721393100000|2024-07-19 12:45:00|2904.6|2901.6|2897.9|2895.9|2904.6|2901.6|2897.7|2895.7|646
1721393400000|2024-07-19 12:50:00|2898.4|2895.4|2906.1|2904.1|2906.5|2904.4|2895.6|2893.2|825
1721393700000|2024-07-19 12:55:00|2906.4|2904.4|2907|2905|2908.9|2906.5|2903.8|2901.8|794
1721394000000|2024-07-19 13:00:00|2907.1|2905.1|2907.6|2905.6|2912.8|2910.7|2905.3|2903.1|1167
1721394300000|2024-07-19 13:05:00|2907.2|2905.2|2899|2896|2908.8|2906.6|2895.1|2892.7|1275
1721394600000|2024-07-19 13:10:00|2899.2|2896.2|2895.5|2892.5|2899.6|2897.3|2891.8|2889.3|1103
1721394900000|2024-07-19 13:15:00|2895.6|2893.5|2895.8|2893.8|2900.5|2898.5|2893.7|2891.6|1077
1721395200000|2024-07-19 13:20:00|2895.4|2893.4|2892.5|2890.5|2896|2893.5|2888.2|2885.7|1113
1721395500000|2024-07-19 13:25:00|2892.1|2890.1|2891.7|2889.7|2893|2890.6|2888.2|2885.8|1053
1721395800000|2024-07-19 13:30:00|2890.8|2888.8|2900.6|2898.6|2901.8|2899.8|2888.3|2886.2|1547
1721396100000|2024-07-19 13:35:00|2900.5|2898.5|2909.4|2907.4|2911.3|2909.3|2900.5|2898.5|1452
1721396400000|2024-07-19 13:40:00|2909.1|2907.1|2915.4|2913.4|2919.6|2917.6|2909.1|2907.1|1483
1721396700000|2024-07-19 13:45:00|2915.5|2913.5|2913.5|2911.5|2918.6|2916.6|2911.6|2909.6|1271
1721397000000|2024-07-19 13:50:00|2914|2911|2912.3|2910.3|2917|2915|2909.4|2907.4|1094
1721397300000|2024-07-19 13:55:00|2912.1|2910.1|2915.7|2913.7|2918.9|2916.9|2911.2|2909.2|1142
1721397600000|2024-07-19 14:00:00|2915.6|2913.6|2906.7|2904.7|2916.8|2914.8|2906|2904|1049
1721397900000|2024-07-19 14:05:00|2907.2|2905.2|2913.2|2911.2|2913.4|2911.4|2904.2|2902.2|1041
1721398200000|2024-07-19 14:10:00|2912.9|2910.9|2916.3|2914.3|2922.7|2920.7|2910.7|2908.5|1039
1721398500000|2024-07-19 14:15:00|2917|2915|2916.5|2914.5|2921|2919|2914|2912|1049
1721398800000|2024-07-19 14:20:00|2917.1|2915.1|2915.3|2913.3|2919.6|2917.6|2914.5|2912.5|947
1721399100000|2024-07-19 14:25:00|2915.2|2913.2|2912.4|2910.4|2917.7|2915.4|2910.5|2908.5|973
1721399400000|2024-07-19 14:30:00|2912.5|2910.5|2918.9|2916.9|2920.4|2918.4|2912.3|2910.3|1002
1721399700000|2024-07-19 14:35:00|2918.8|2916.8|2921.5|2919.5|2925.4|2923.4|2914.3|2912.3|1001
1721400000000|2024-07-19 14:40:00|2921.3|2919.3|2917|2915|2922.5|2920.5|2916.8|2914.7|951
1721400300000|2024-07-19 14:45:00|2917.1|2915.1|2918.4|2916.4|2920|2917.9|2916.3|2914.3|894
1721400600000|2024-07-19 14:50:00|2918.5|2916.5|2911.2|2909.2|2919|2917|2908.9|2906.4|940
1721400900000|2024-07-19 14:55:00|2911.4|2909.4|2911.6|2909.6|2913.7|2911.7|2907.1|2905.1|846
1721401200000|2024-07-19 15:00:00|2911.7|2909.7|2920.1|2918.1|2920.2|2918.2|2910.6|2908.6|806
1721401500000|2024-07-19 15:05:00|2920.2|2918.2|2925.3|2923.3|2926|2924|2918.4|2916.4|860
1721401800000|2024-07-19 15:10:00|2926.2|2924.2|2926.7|2924.7|2930|2928|2925.2|2923.2|896
1721402100000|2024-07-19 15:15:00|2926.3|2924.3|2928.5|2926.5|2929.5|2927.5|2923.8|2921.8|796
1721402400000|2024-07-19 15:20:00|2928.6|2926.6|2922.7|2920.7|2929.2|2927.2|2922|2920|779
1721402700000|2024-07-19 15:25:00|2922.8|2920.8|2922.2|2920.2|2923.9|2921.9|2920.3|2918.3|715
1721403000000|2024-07-19 15:30:00|2922.4|2920.4|2917.7|2915.7|2923.3|2921.3|2915.9|2913.9|748
1721403300000|2024-07-19 15:35:00|2917.4|2915.4|2922.3|2920.3|2923.5|2921.5|2917.4|2915.4|619
1721403600000|2024-07-19 15:40:00|2922.4|2920.4|2919.3|2917.3|2924.3|2922.3|2918.3|2916.3|581
1721403900000|2024-07-19 15:45:00|2919.4|2917.4|2922.8|2920.8|2923.9|2921.9|2918.3|2916.3|541
1721404200000|2024-07-19 15:50:00|2922.9|2920.9|2925.4|2923.4|2925.6|2923.6|2922.1|2920.1|478
1721404500000|2024-07-19 15:55:00|2925.5|2923.5|2923.5|2921.5|2926.3|2924.3|2922.4|2920.4|476
1721404800000|2024-07-19 16:00:00|2923.7|2921.7|2922.9|2920.9|2925|2923|2922.8|2920.8|386
1721405100000|2024-07-19 16:05:00|2922.8|2920.8|2921|2919|2923.3|2921.3|2919.3|2917.3|445
1721405400000|2024-07-19 16:10:00|2921.1|2919.1|2922.2|2920.2|2923.4|2921.4|2920.9|2918.9|368
1721405700000|2024-07-19 16:15:00|2922|2920|2920.2|2918.2|2923.6|2921.4|2920.2|2918.2|402
1721406000000|2024-07-19 16:20:00|2920.3|2918.3|2914.9|2912.9|2920.4|2918.4|2914.8|2912.8|490
1721406300000|2024-07-19 16:25:00|2915|2913|2915.9|2913.9|2916.5|2914.5|2913.8|2911.8|422
1721406600000|2024-07-19 16:30:00|2915.8|2913.8|2914.7|2912.7|2917.3|2915.3|2912.4|2910.4|426
1721406900000|2024-07-19 16:35:00|2914.9|2912.9|2915.8|2913.8|2917.6|2915.6|2914.7|2912.7|419
1721407200000|2024-07-19 16:40:00|2915.7|2913.7|2913.3|2911.3|2917.7|2915.7|2913.2|2911.2|365
1721407500000|2024-07-19 16:45:00|2913.4|2911.4|2914.4|2912.4|2916.6|2914.6|2913.3|2911.3|426
1721407800000|2024-07-19 16:50:00|2914.5|2912.5|2913.8|2911.8|2915.3|2913.3|2911.7|2909.7|428
1721408100000|2024-07-19 16:55:00|2913.7|2911.7|2914.8|2912.8|2915.4|2913.4|2911.8|2909.8|433
1721408400000|2024-07-19 17:00:00|2914.9|2912.9|2910.1|2908.1|2916.1|2914.1|2909.3|2907.3|550
1721408700000|2024-07-19 17:05:00|2909.8|2907.8|2915.3|2913.3|2915.3|2913.3|2909.4|2907.4|414
1721409000000|2024-07-19 17:10:00|2914.8|2912.8|2913.1|2911.1|2916.3|2914.3|2912.9|2910.9|380
1721409300000|2024-07-19 17:15:00|2913|2911|2916.2|2914.2|2916.7|2914.2|2912.5|2910.5|355
1721409600000|2024-07-19 17:20:00|2916.1|2914.1|2912.4|2910.4|2916.1|2914.1|2911.8|2909.8|444
1721409900000|2024-07-19 17:25:00|2912.5|2910.5|2911.3|2909.3|2913.9|2911.9|2909.8|2907.8|574
1721410200000|2024-07-19 17:30:00|2911.5|2909.5|2911.8|2909.8|2913|2911|2910.8|2908.8|572
1721410500000|2024-07-19 17:35:00|2911.9|2909.9|2915.9|2913.9|2916.5|2914.5|2910.6|2908.6|463
1721410800000|2024-07-19 17:40:00|2915.8|2913.8|2916.8|2914.8|2916.8|2914.8|2914.6|2912.3|355
1721411100000|2024-07-19 17:45:00|2916.9|2914.9|2918.2|2916.2|2919.1|2917.1|2915.7|2913.7|436
1721411400000|2024-07-19 17:50:00|2918.1|2916.1|2916.3|2914.3|2918.3|2916.3|2916.1|2914.1|316
1721411700000|2024-07-19 17:55:00|2916.2|2914.2|2914|2912|2916.9|2914.9|2913.8|2911.8|349
1721412000000|2024-07-19 18:00:00|2914.3|2912.3|2913.7|2911.7|2915.2|2913.2|2913.5|2911.5|274
1721412300000|2024-07-19 18:05:00|2913.8|2911.8|2916.6|2914.6|2917.5|2915.5|2913.3|2911.3|293
1721412600000|2024-07-19 18:10:00|2916.2|2914.2|2914.8|2912.8|2916.5|2914.5|2913.7|2911.7|259
1721412900000|2024-07-19 18:15:00|2914.9|2912.9|2915.4|2913.4|2916.3|2914.3|2913.8|2911.8|288
1721413200000|2024-07-19 18:20:00|2915.3|2913.3|2916.3|2914.3|2916.8|2914.8|2914.5|2912.5|254
1721413500000|2024-07-19 18:25:00|2916.4|2914.4|2918.3|2916.3|2918.7|2916.7|2916.1|2914.1|308
1721413800000|2024-07-19 18:30:00|2918.4|2916.4|2916.5|2914.5|2918.4|2916.4|2916.3|2914.3|223
1721414100000|2024-07-19 18:35:00|2916.6|2914.6|2918|2916|2918.3|2916.3|2916.1|2914.1|287
1721414400000|2024-07-19 18:40:00|2917.7|2915.7|2915.9|2913.9|2918.6|2916.6|2915.7|2913.7|251
1721414700000|2024-07-19 18:45:00|2915.8|2913.8|2918.7|2916.7|2919|2917|2915.4|2913.4|239
1721415000000|2024-07-19 18:50:00|2918.8|2916.8|2919.9|2917.9|2920.1|2918.1|2918.7|2916.7|210
1721415300000|2024-07-19 18:55:00|2919.8|2917.8|2920|2918|2920.4|2918.4|2919.3|2917.3|251
1721415600000|2024-07-19 19:00:00|2920.1|2918.1|2921.8|2919.8|2922.3|2920.3|2919.8|2917.8|333
1721415900000|2024-07-19 19:05:00|2921.9|2919.9|2921.3|2919.3|2922.3|2920.3|2920.6|2918.6|275
1721416200000|2024-07-19 19:10:00|2921.1|2919.1|2921.8|2919.8|2922.4|2920.4|2920.7|2918.7|200
1721416500000|2024-07-19 19:15:00|2922|2920|2923.8|2921.8|2924.3|2922.3|2921.8|2919.8|211
1721416800000|2024-07-19 19:20:00|2924|2922|2924.4|2922.4|2925.5|2923.5|2923.6|2921.6|250
1721417100000|2024-07-19 19:25:00|2924.9|2922.9|2921.3|2919.3|2924.9|2922.9|2920.9|2918.9|248
1721417400000|2024-07-19 19:30:00|2921.4|2919.4|2920|2918|2922.2|2919.9|2919.1|2917.1|334
1721417700000|2024-07-19 19:35:00|2919.9|2917.9|2921.4|2919.4|2922.2|2920.2|2919.8|2917.8|346
1721418000000|2024-07-19 19:40:00|2921.5|2919.5|2924.1|2922.1|2924.2|2922.2|2921.3|2919.3|366
1721418300000|2024-07-19 19:45:00|2924.2|2922.2|2923.1|2921.1|2924.8|2922.8|2922.4|2920.4|260
1721418600000|2024-07-19 19:50:00|2923|2921|2922.9|2920.9|2924.1|2922.1|2922|2920|247
1721418900000|2024-07-19 19:55:00|2923|2921|2922.9|2920.9|2923.7|2921.2|2921.2|2919.2|334
1721419200000|2024-07-19 20:00:00|2923|2921|2922.1|2919.1|2924|2921.6|2921.3|2918.7|154
1721419500000|2024-07-19 20:05:00|2921.9|2918.9|2922.3|2920.3|2922.6|2920.6|2921.4|2918.9|93
1721419800000|2024-07-19 20:10:00|2922.4|2920.4|2922|2919|2922.4|2920.4|2921.4|2919|19
1721420100000|2024-07-19 20:15:00|2922.2|2919.2|2922.6|2919.6|2922.7|2919.7|2921.4|2918.4|27
1721420400000|2024-07-19 20:20:00|2922.5|2919.5|2921.9|2918.9|2922.7|2919.7|2921.6|2918.6|28
1721420700000|2024-07-19 20:25:00|2921.6|2918.6|2923.2|2920.2|2923.5|2920.5|2921.6|2918.6|17
1721421000000|2024-07-19 20:30:00|2923.3|2920.3|2923.3|2920.3|2923.4|2920.4|2922.6|2919.6|35
1721421300000|2024-07-19 20:35:00|2923.4|2920.4|2922.7|2919.7|2923.5|2920.5|2922.4|2919.4|34
1721421600000|2024-07-19 20:40:00|2922.9|2919.9|2923.6|2920.6|2923.8|2920.8|2922.5|2919.5|62
1721421900000|2024-07-19 20:45:00|2923.7|2920.7|2922.4|2919.4|2923.9|2920.9|2922.2|2919.2|78
1721422200000|2024-07-19 20:50:00|2922.5|2919.5|2923.1|2920.1|2923.4|2920.4|2922.2|2919.2|122
1721422500000|2024-07-19 20:55:00|2923|2920|2923.3|2920.3|2923.9|2920.9|2922.4|2919.4|144
1721599200000|2024-07-21 22:00:00|2924.2|2921.2|2928.7|2925.7|2928.9|2925.9|2922.8|2919.8|316
1721599500000|2024-07-21 22:05:00|2928.4|2925.4|2926.5|2923.5|2929.1|2926.1|2925.6|2922.6|226
1721599800000|2024-07-21 22:10:00|2926.1|2923.1|2931|2928|2931.4|2928.4|2926.1|2923.1|167
1721600100000|2024-07-21 22:15:00|2930.6|2927.6|2934.8|2931.8|2934.9|2931.9|2930|2927|200
1721600400000|2024-07-21 22:20:00|2934.7|2931.7|2940.7|2937.7|2940.8|2937.8|2933.8|2931|253
1721600700000|2024-07-21 22:25:00|2940.5|2937.5|2939.6|2936.6|2942|2939|2939.3|2936.3|265
1721601000000|2024-07-21 22:30:00|2939.8|2936.8|2939.9|2936.9|2940.3|2937.3|2938.3|2935.3|223
1721601300000|2024-07-21 22:35:00|2940|2937|2938|2935|2940.2|2937.2|2937.2|2934.2|146
1721601600000|2024-07-21 22:40:00|2938.2|2935.2|2940.4|2937.4|2941.1|2938.1|2938.1|2935.1|153
1721601900000|2024-07-21 22:45:00|2940.5|2937.5|2941.2|2938.2|2941.2|2938.2|2939.3|2936.3|129
1721602200000|2024-07-21 22:50:00|2941|2938|2940.4|2937.4|2941.3|2938.3|2939.3|2936.3|93
1721602500000|2024-07-21 22:55:00|2940.3|2937.3|2943.1|2940.1|2943.3|2940.3|2939.7|2936.7|134
1721602800000|2024-07-21 23:00:00|2942.9|2939.9|2942.3|2939.3|2942.9|2939.9|2939.8|2936.8|209
1721603100000|2024-07-21 23:05:00|2942.1|2939.1|2940.8|2937.8|2942.5|2939.5|2940|2937|171
1721603400000|2024-07-21 23:10:00|2940.6|2937.6|2939.8|2936.8|2940.8|2937.8|2937.5|2934.5|213
1721603700000|2024-07-21 23:15:00|2940|2937|2938.9|2935.9|2940|2937|2937.4|2934.4|137
1721604000000|2024-07-21 23:20:00|2938.8|2935.8|2939.3|2936.3|2940.5|2937.5|2938.4|2935.4|134
1721604300000|2024-07-21 23:25:00|2939.4|2936.4|2942|2939|2942.4|2939.4|2938.9|2935.9|144
1721604600000|2024-07-21 23:30:00|2942.1|2939.1|2942.1|2939.1|2942.8|2939.8|2941|2938|134
1721604900000|2024-07-21 23:35:00|2941.8|2938.8|2941|2938|2942.3|2939.3|2940.1|2937.1|135
1721605200000|2024-07-21 23:40:00|2941.2|2938.2|2941.8|2938.8|2941.8|2938.8|2939.7|2937|149
1721605500000|2024-07-21 23:45:00|2941.7|2938.7|2941.4|2938.4|2943.1|2940.1|2940.8|2937.8|164
1721605800000|2024-07-21 23:50:00|2941.5|2938.5|2943.8|2940.8|2944.7|2941.7|2941.2|2938.2|159
1721606100000|2024-07-21 23:55:00|2943.7|2940.7|2943.3|2940.3|2944.1|2941.1|2942.3|2939.3|188
1721606400000|2024-07-22 00:00:00|2943.4|2940.4|2940.9|2937.9|2943.6|2940.6|2939.2|2936.2|379
1721606700000|2024-07-22 00:05:00|2940.8|2937.8|2938.8|2935.8|2940.9|2937.9|2937.5|2934.5|272
1721607000000|2024-07-22 00:10:00|2938.9|2935.9|2937.8|2934.8|2939.6|2936.6|2936.6|2933.6|216
1721607300000|2024-07-22 00:15:00|2937.7|2934.7|2935.8|2933.8|2937.8|2934.8|2934.4|2931.5|183
1721607600000|2024-07-22 00:20:00|2936.3|2933.3|2935.7|2932.7|2937.1|2934.1|2933.4|2930.7|257
1721607900000|2024-07-22 00:25:00|2935.8|2932.8|2937|2934|2937.7|2934.7|2935.8|2932.8|210
1721608200000|2024-07-22 00:30:00|2936.9|2933.9|2938.2|2935.2|2938.3|2935.3|2935.8|2932.8|183
1721608500000|2024-07-22 00:35:00|2938.5|2935.5|2937.5|2934.5|2938.5|2935.5|2936.1|2933.1|189
1721608800000|2024-07-22 00:40:00|2937.4|2934.4|2935.6|2932.6|2937.6|2934.6|2934.9|2931.9|168
1721609100000|2024-07-22 00:45:00|2935.8|2932.8|2934.7|2931.7|2935.8|2932.8|2933.9|2930.9|157
1721609400000|2024-07-22 00:50:00|2934.6|2931.6|2933.3|2930.3|2934.6|2931.6|2931.9|2929.4|225
1721609700000|2024-07-22 00:55:00|2933.4|2930.4|2931.8|2928.8|2934|2931|2930.6|2927.6|270
1721610000000|2024-07-22 01:00:00|2931.5|2928.5|2926|2923|2935|2932|2924.3|2921.5|896
1721610300000|2024-07-22 01:05:00|2926.1|2923.1|2924|2921|2928.6|2925.6|2921.6|2918.6|891
1721610600000|2024-07-22 01:10:00|2923.3|2920.3|2930.7|2927.7|2931.3|2928.3|2922.2|2919.2|679
1721610900000|2024-07-22 01:15:00|2930.9|2927.9|2930.8|2928.8|2933.9|2930.9|2929.7|2926.7|665
1721611200000|2024-07-22 01:20:00|2931.2|2928.2|2939.2|2936.2|2939.7|2936.7|2930.5|2927.5|608
1721611500000|2024-07-22 01:25:00|2939.1|2936.1|2935.7|2932.7|2941.1|2938.1|2934.7|2932.1|696
1721611800000|2024-07-22 01:30:00|2935.8|2932.8|2939.1|2936.1|2939.9|2936.9|2934.2|2931.2|729
1721612100000|2024-07-22 01:35:00|2938.9|2935.9|2934.9|2931.9|2939.8|2936.8|2933|2930|585
1721612400000|2024-07-22 01:40:00|2935|2932|2930.9|2927.9|2936.3|2933.3|2929.3|2926.3|484
1721612700000|2024-07-22 01:45:00|2931.1|2928.1|2926.7|2923.7|2931.1|2928.1|2924.9|2921.9|501
1721613000000|2024-07-22 01:50:00|2926.6|2923.6|2924.5|2921.5|2926.6|2923.6|2920.7|2917.7|545
1721613300000|2024-07-22 01:55:00|2924.6|2921.6|2921.5|2918.5|2924.6|2921.6|2920.4|2917.4|590
1721613600000|2024-07-22 02:00:00|2920.9|2917.9|2917.8|2914.8|2920.9|2917.9|2914.3|2911.3|735
1721613900000|2024-07-22 02:05:00|2917.5|2914.5|2919|2916|2919.7|2916.7|2915.9|2912.9|574
1721614200000|2024-07-22 02:10:00|2919.1|2916.1|2915.2|2912.2|2920.1|2917.1|2914.8|2911.8|620
1721614500000|2024-07-22 02:15:00|2915.1|2912.1|2911.4|2908.4|2915.8|2912.8|2907.9|2904.9|404
1721614800000|2024-07-22 02:20:00|2911.1|2908.1|2911|2908|2913.1|2910.1|2910.3|2907.3|295
1721615100000|2024-07-22 02:25:00|2911.1|2908.1|2912.6|2909.6|2913.6|2910.6|2910.7|2907.7|260
1721615400000|2024-07-22 02:30:00|2912.7|2909.7|2913.7|2910.7|2917.6|2914.6|2911.6|2908.6|578
1721615700000|2024-07-22 02:35:00|2913.5|2910.5|2917.4|2914.4|2917.7|2914.7|2912.8|2909.8|511
1721616000000|2024-07-22 02:40:00|2917.8|2914.8|2913.7|2910.7|2917.9|2914.9|2913.2|2910.2|451
1721616300000|2024-07-22 02:45:00|2913.8|2910.8|2918.1|2915.1|2918.9|2915.9|2913.5|2910.5|370
1721616600000|2024-07-22 02:50:00|2918.2|2915.2|2917.7|2914.7|2921.5|2918.5|2917.7|2914.7|448
1721616900000|2024-07-22 02:55:00|2917.9|2914.9|2917.5|2914.5|2921.5|2918.5|2917.4|2914.4|415
1721617200000|2024-07-22 03:00:00|2917.6|2914.6|2921.2|2919.2|2923.1|2920.1|2917.2|2914.2|380
1721617500000|2024-07-22 03:05:00|2921.6|2918.6|2921.8|2918.8|2923.3|2920.3|2920|2917|364
1721617800000|2024-07-22 03:10:00|2921.9|2918.9|2920|2917|2922.5|2919.5|2918.8|2915.8|337
1721618100000|2024-07-22 03:15:00|2919.9|2916.9|2922.8|2919.8|2922.8|2919.8|2918.7|2915.7|308
1721618400000|2024-07-22 03:20:00|2922.7|2919.7|2921.8|2918.8|2923.8|2920.8|2920.5|2917.5|406
1721618700000|2024-07-22 03:25:00|2921.7|2918.7|2920.1|2917.1|2921.8|2918.8|2918.9|2915.9|317
1721619000000|2024-07-22 03:30:00|2920.2|2917.2|2920.9|2917.9|2921.1|2918.3|2919.6|2916.6|111
1721619300000|2024-07-22 03:35:00|2921.4|2918.4|2919.2|2916.2|2921.8|2918.8|2918.6|2915.7|236
1721619600000|2024-07-22 03:40:00|2919.1|2916.1|2918.5|2915.5|2920.3|2917.3|2918.5|2915.5|187
1721619900000|2024-07-22 03:45:00|2918.4|2915.4|2916.6|2913.6|2918.4|2915.4|2915.7|2912.7|180
1721620200000|2024-07-22 03:50:00|2916.7|2913.7|2916.6|2913.6|2917.4|2914.7|2915.9|2912.9|134
1721620500000|2024-07-22 03:55:00|2916.4|2913.4|2915.7|2912.7|2916.8|2913.8|2915.6|2912.7|155
1721620800000|2024-07-22 04:00:00|2915.8|2912.8|2912.4|2909.4|2916.1|2913.1|2911.3|2908.3|192
1721621100000|2024-07-22 04:05:00|2912.2|2909.2|2910.4|2907.4|2912.4|2910.1|2909.8|2906.8|231
1721621400000|2024-07-22 04:10:00|2910.3|2907.3|2910.4|2907.4|2910.7|2908|2908.7|2905.8|215
1721621700000|2024-07-22 04:15:00|2910.5|2907.5|2912.6|2909.6|2912.9|2910.7|2910.4|2907.4|195
1721622000000|2024-07-22 04:20:00|2912.5|2909.5|2910.5|2908.5|2913.4|2911.1|2910.4|2907.8|189
1721622300000|2024-07-22 04:25:00|2910.4|2908.4|2911.9|2908.9|2912.1|2909.6|2909.4|2907.2|184
1721622600000|2024-07-22 04:30:00|2912|2909|2911.7|2908.7|2913.9|2911.4|2910.9|2908.2|225
1721622900000|2024-07-22 04:35:00|2911.5|2908.5|2915|2912|2915.1|2912.5|2911.5|2908.5|200
1721623200000|2024-07-22 04:40:00|2914.9|2911.9|2914.4|2911.4|2915.1|2912.5|2912.9|2910.3|170
1721623500000|2024-07-22 04:45:00|2914.3|2911.3|2911.6|2908.6|2914.7|2911.7|2911.2|2908.2|158
1721623800000|2024-07-22 04:50:00|2911.7|2908.7|2913.9|2910.9|2914.6|2912.1|2909.9|2906.9|249
1721624100000|2024-07-22 04:55:00|2914|2911|2913.4|2910.4|2914.5|2912|2911.9|2909|353
1721624400000|2024-07-22 05:00:00|2913.1|2911.1|2916.2|2913.2|2916.2|2913.2|2912.9|2910.1|204
1721624700000|2024-07-22 05:05:00|2916.1|2913.1|2913.1|2910.1|2916.6|2913.6|2912.1|2909.5|288
1721625000000|2024-07-22 05:10:00|2913.4|2910.4|2913.6|2910.6|2914.2|2911.9|2912.3|2909.8|225
1721625300000|2024-07-22 05:15:00|2913.5|2910.5|2913.7|2910.7|2914|2911.7|2911.9|2909.4|226
1721625600000|2024-07-22 05:20:00|2913.5|2910.5|2912.8|2909.8|2913.6|2911.1|2910.9|2907.9|303
1721625900000|2024-07-22 05:25:00|2912.7|2909.7|2913.9|2910.9|2914.9|2911.9|2911.8|2909.2|227
1721626200000|2024-07-22 05:30:00|2913.8|2910.8|2914.4|2911.4|2916.1|2913.1|2911.5|2908.5|635
1721626500000|2024-07-22 05:35:00|2914.5|2911.5|2913.2|2910.2|2914.9|2911.9|2907.4|2904.4|656
1721626800000|2024-07-22 05:40:00|2913|2910|2915|2912|2917.4|2914.4|2910.9|2907.9|573
1721627100000|2024-07-22 05:45:00|2915.1|2912.1|2912.6|2909.6|2916.3|2913.3|2912.6|2909.6|478
1721627400000|2024-07-22 05:50:00|2912.7|2909.7|2913.6|2910.6|2915.9|2912.9|2912.3|2909.3|411
1721627700000|2024-07-22 05:55:00|2913.7|2910.7|2907.9|2904.9|2914.2|2911.2|2907.1|2904.1|487
1721628000000|2024-07-22 06:00:00|2907.7|2904.7|2909.6|2906.6|2910.7|2907.7|2905.2|2902.2|661
1721628300000|2024-07-22 06:05:00|2909.5|2906.5|2906.4|2903.4|2910.9|2907.9|2905.3|2902.6|587
1721628600000|2024-07-22 06:10:00|2906.5|2903.5|2905.3|2902.3|2909.1|2906.1|2904.7|2901.7|625
1721628900000|2024-07-22 06:15:00|2905.4|2902.4|2908.3|2905.3|2908.6|2905.6|2900|2897|815
1721629200000|2024-07-22 06:20:00|2908|2905|2907.4|2904.4|2911.1|2908.1|2905.4|2902.4|671
1721629500000|2024-07-22 06:25:00|2907.2|2904.2|2905.2|2902.2|2908.3|2905.3|2904.9|2901.9|563
1721629800000|2024-07-22 06:30:00|2905|2902|2906|2903|2908.6|2905.6|2903.2|2900.2|587
1721630100000|2024-07-22 06:35:00|2905.6|2902.6|2908.1|2905.1|2910.2|2907.2|2905.2|2902.2|462
1721630400000|2024-07-22 06:40:00|2908.4|2905.4|2907.6|2904.6|2908.7|2905.7|2904.7|2901.7|597
1721630700000|2024-07-22 06:45:00|2907.5|2904.5|2906.7|2903.7|2909.1|2906.1|2906|2903|523
1721631000000|2024-07-22 06:50:00|2906.6|2903.6|2904.7|2901.7|2907.1|2904.1|2904.1|2901.3|639
1721631300000|2024-07-22 06:55:00|2904.6|2901.6|2903|2900|2905.2|2903|2902.1|2899.1|520
1721631600000|2024-07-22 07:00:00|2903.1|2900.1|2896.9|2893.9|2903.2|2900.2|2896.3|2893.3|490
1721631900000|2024-07-22 07:05:00|2896.8|2893.8|2895.5|2893.5|2898.3|2895.7|2892.6|2890|576
1721632200000|2024-07-22 07:10:00|2895.2|2893.2|2900.6|2897.6|2902.2|2899.8|2895.1|2892.8|397
1721632500000|2024-07-22 07:15:00|2900.9|2897.9|2905.7|2903.7|2907.7|2905.7|2900.5|2897.6|443
1721632800000|2024-07-22 07:20:00|2905.9|2903.9|2903.1|2901.1|2907.3|2904.5|2901.9|2899.7|422
1721633100000|2024-07-22 07:25:00|2903|2901|2903.3|2901.3|2905.9|2903.6|2901.9|2899.9|394
1721633400000|2024-07-22 07:30:00|2903.1|2901.1|2903.6|2901.6|2906.4|2903.9|2902.6|2900.6|364
1721633700000|2024-07-22 07:35:00|2903.7|2901.7|2906.4|2904.4|2907.2|2905.2|2903.4|2901|347
1721634000000|2024-07-22 07:40:00|2906.5|2904.5|2907.1|2905.1|2909.7|2907.2|2906|2903.4|390
1721634300000|2024-07-22 07:45:00|2907.2|2905.2|2905.5|2903.5|2907.2|2905.2|2905.5|2902.7|311
1721634600000|2024-07-22 07:50:00|2905.7|2903.7|2905.9|2903.9|2906.7|2904.5|2904.7|2902.5|305
1721634900000|2024-07-22 07:55:00|2906|2904|2905|2903|2906.7|2904.2|2904.3|2901.5|317
1721635200000|2024-07-22 08:00:00|2905.2|2903.2|2907|2904|2907.7|2904.9|2904.4|2902.3|390
1721635500000|2024-07-22 08:05:00|2906.5|2904.5|2905.7|2903.7|2907.4|2905.4|2905.2|2902.9|375
1721635800000|2024-07-22 08:10:00|2905.5|2903.5|2904.1|2902.1|2906.4|2903.9|2902.3|2899.8|366
1721636100000|2024-07-22 08:15:00|2904.2|2902.2|2903.3|2901.3|2906.1|2903.6|2903.2|2901|337
1721636400000|2024-07-22 08:20:00|2903.2|2901.2|2905.7|2903.7|2906.6|2904|2903|2900.4|264
1721636700000|2024-07-22 08:25:00|2905.6|2903.6|2908.5|2906.5|2909.1|2906.5|2905.6|2903.1|250
1721637000000|2024-07-22 08:30:00|2908.3|2906.3|2910.7|2908.7|2911|2909|2907.6|2905.6|319
1721637300000|2024-07-22 08:35:00|2910.8|2908.8|2912.6|2910.6|2915.7|2913.1|2909.8|2907.8|362
1721637600000|2024-07-22 08:40:00|2912.4|2910.4|2911.3|2909.3|2913.6|2911.6|2910.6|2908.4|310
1721637900000|2024-07-22 08:45:00|2911.4|2909.4|2911.4|2908.4|2912.4|2909.5|2909.4|2906.9|294
1721638200000|2024-07-22 08:50:00|2911.5|2908.5|2910.4|2908.4|2913.1|2911|2910.3|2907.7|308
1721638500000|2024-07-22 08:55:00|2910.5|2908.5|2910.3|2908.3|2910.7|2908.7|2908.7|2906.7|293
1721638800000|2024-07-22 09:00:00|2910.4|2908.4|2908|2906|2913.4|2911.4|2908|2906|354
1721639100000|2024-07-22 09:05:00|2908.1|2906.1|2908.9|2906.9|2909.6|2907.6|2907.9|2905.6|243
1721639400000|2024-07-22 09:10:00|2908.7|2906.7|2910.5|2908.5|2911|2908.9|2907.5|2905.5|205
1721639700000|2024-07-22 09:15:00|2911.1|2909.1|2910.3|2908.3|2912|2909.6|2909.9|2907.7|253
1721640000000|2024-07-22 09:20:00|2910.4|2908.4|2908.7|2905.7|2910.8|2908.8|2907.9|2905.4|209
1721640300000|2024-07-22 09:25:00|2908.6|2905.6|2907.9|2905.9|2909|2907|2906.2|2904.2|270
1721640600000|2024-07-22 09:30:00|2908|2906|2906.6|2904.6|2908.4|2906.4|2905|2903|309
1721640900000|2024-07-22 09:35:00|2906.5|2904.5|2908|2906|2908.1|2906.1|2905.1|2903.1|266
1721641200000|2024-07-22 09:40:00|2908.2|2906.2|2910.1|2907.1|2912|2909.6|2908|2906|335
1721641500000|2024-07-22 09:45:00|2909.8|2906.8|2912.3|2910.3|2913|2910.8|2909|2906.5|294
1721641800000|2024-07-22 09:50:00|2912.4|2910.4|2913.4|2911.4|2914.2|2912|2912.4|2909.7|318
1721642100000|2024-07-22 09:55:00|2913.5|2911.5|2912.4|2910.4|2914.1|2912.1|2911.6|2909|226
1721642400000|2024-07-22 10:00:00|2912.5|2910.5|2912.1|2910.1|2914.1|2912|2911.8|2909.7|221
1721642700000|2024-07-22 10:05:00|2912.2|2910.2|2914|2912|2914.6|2912.6|2912.2|2910.2|201
1721643000000|2024-07-22 10:10:00|2914.1|2912.1|2914|2912|2915|2913|2912.7|2910.7|301
1721643300000|2024-07-22 10:15:00|2913.9|2911.9|2912.6|2910.6|2915.2|2913.2|2912.6|2910.6|206
1721643600000|2024-07-22 10:20:00|2912.5|2910.5|2911|2909|2913.3|2911.3|2910.5|2908.5|239
1721643900000|2024-07-22 10:25:00|2910.7|2908.7|2910.1|2908.1|2912.1|2910.1|2909.6|2907.6|228
1721644200000|2024-07-22 10:30:00|2910|2908|2911.6|2909.6|2912.2|2910.2|2910|2908|197
1721644500000|2024-07-22 10:35:00|2911.7|2909.7|2912.1|2910.1|2913.6|2911.6|2911|2909|268
1721644800000|2024-07-22 10:40:00|2912|2910|2911.6|2909.6|2912.6|2910.6|2911|2908.6|242
1721645100000|2024-07-22 10:45:00|2911.7|2909.7|2911.5|2909.5|2912.6|2910.6|2910.9|2908.9|259
1721645400000|2024-07-22 10:50:00|2911.4|2909.4|2910.6|2908.6|2913|2911|2909.9|2907.9|213
1721645700000|2024-07-22 10:55:00|2910.5|2908.5|2907|2905|2910.6|2908.6|2906.9|2904.9|282
1721646000000|2024-07-22 11:00:00|2906.9|2904.9|2906.5|2904.5|2909|2907|2906.4|2904.4|321
1721646300000|2024-07-22 11:05:00|2906.4|2904.4|2903.9|2901.9|2906.5|2904.5|2903.1|2901.1|275
1721646600000|2024-07-22 11:10:00|2904|2902|2902|2900|2904.8|2902.8|2900.8|2898.8|252
1721646900000|2024-07-22 11:15:00|2901.9|2899.9|2903.3|2901.3|2904.2|2902.2|2901.8|2899.8|263
1721647200000|2024-07-22 11:20:00|2903.5|2901.5|2901.3|2899.3|2903.5|2901.5|2901.3|2899.3|276
1721647500000|2024-07-22 11:25:00|2901.4|2899.4|2902.4|2900.4|2902.4|2900.4|2900|2898|268
1721647800000|2024-07-22 11:30:00|2902.2|2900.2|2903.9|2901.9|2905.4|2903.4|2902.2|2900.2|294
1721648100000|2024-07-22 11:35:00|2904|2902|2901.8|2899.8|2904.3|2902.3|2901.4|2899.2|223
1721648400000|2024-07-22 11:40:00|2901.9|2899.9|2898.2|2895.2|2902.6|2900.4|2898.2|2895.2|276
1721648700000|2024-07-22 11:45:00|2898.3|2895.3|2894.2|2892.2|2898.8|2896.7|2893.3|2891.3|357
1721649000000|2024-07-22 11:50:00|2894.3|2892.3|2891.2|2889.2|2895|2892.3|2891|2889|376
1721649300000|2024-07-22 11:55:00|2890.8|2888.8|2890.3|2888.3|2892.3|2890.3|2890|2887.6|382
1721649600000|2024-07-22 12:00:00|2890.4|2888.4|2884|2882|2890.9|2888.9|2884|2881.5|544
1721649900000|2024-07-22 12:05:00|2884.2|2882.2|2882.2|2880.2|2887.4|2885.1|2880.8|2878.8|607
1721650200000|2024-07-22 12:10:00|2882.1|2880.1|2880.8|2878.8|2885.5|2883.5|2879.7|2877.7|565
1721650500000|2024-07-22 12:15:00|2880.7|2878.7|2880.2|2877.2|2882.6|2880.3|2876.3|2873.7|630
1721650800000|2024-07-22 12:20:00|2880.3|2877.3|2882.5|2880.5|2886.5|2883.9|2879.5|2876.5|800
1721651100000|2024-07-22 12:25:00|2882.9|2880.9|2894.6|2891.6|2897.7|2895.7|2882.4|2879.5|658
1721651400000|2024-07-22 12:30:00|2895.2|2892.2|2880.7|2878.7|2895.2|2892.2|2875.9|2873.3|905
1721651700000|2024-07-22 12:35:00|2881|2878|2887.4|2885.4|2888.3|2886.1|2880.6|2878|952
1721652000000|2024-07-22 12:40:00|2887.2|2885.2|2885.9|2882.9|2890.9|2888.7|2885.9|2882.9|776
1721652300000|2024-07-22 12:45:00|2885.4|2883.4|2885.5|2883.5|2886.6|2884.1|2881.4|2879.2|781
1721652600000|2024-07-22 12:50:00|2885.4|2883.4|2883.4|2881.4|2886.8|2884.8|2882|2879.7|672
1721652900000|2024-07-22 12:55:00|2883.3|2881.3|2882.2|2880.2|2884.4|2882.4|2880.4|2878.4|566
1721653200000|2024-07-22 13:00:00|2882.3|2880.3|2896.5|2894.5|2898|2896|2881.2|2878.4|985
1721653500000|2024-07-22 13:05:00|2896.3|2894.3|2897.2|2895.2|2901.6|2899.6|2889.4|2887.4|949
1721653800000|2024-07-22 13:10:00|2897.1|2895.1|2893.2|2891.2|2899.2|2897.2|2892.2|2890.2|764
1721654100000|2024-07-22 13:15:00|2892.7|2890.7|2896.1|2894.1|2898.7|2896.6|2892.7|2890.7|813
1721654400000|2024-07-22 13:20:00|2896.2|2894.2|2891.8|2889.8|2899|2896.2|2891.6|2889.6|727
1721654700000|2024-07-22 13:25:00|2891.7|2889.7|2896|2894|2898.5|2896.5|2891.7|2889.7|709
1721655000000|2024-07-22 13:30:00|2895.7|2893.7|2903.6|2901.6|2903.6|2901.6|2894.1|2892.1|1147
1721655300000|2024-07-22 13:35:00|2903.5|2901.5|2901.3|2899.3|2903.6|2901.6|2893.8|2891.8|1128
1721655600000|2024-07-22 13:40:00|2901.5|2899.5|2897|2895|2904.1|2902.1|2895|2893|1115
1721655900000|2024-07-22 13:45:00|2896|2894|2894.6|2892.6|2896|2894|2889.1|2887.1|986
1721656200000|2024-07-22 13:50:00|2894.7|2892.7|2891.6|2889.6|2897|2894.8|2891.6|2889.6|818
1721656500000|2024-07-22 13:55:00|2891.4|2889.4|2889.1|2887.1|2893.8|2891.5|2886.4|2884.4|818
1721656800000|2024-07-22 14:00:00|2889.3|2887.3|2890|2888|2892.7|2890.7|2886.2|2884.2|929
1721657100000|2024-07-22 14:05:00|2890.1|2888.1|2891|2889|2894.5|2892.5|2888.9|2886.9|783
1721657400000|2024-07-22 14:10:00|2891.1|2889.1|2899.3|2897.3|2902.1|2900.1|2891.1|2889.1|761
1721657700000|2024-07-22 14:15:00|2899.4|2897.4|2897.8|2895.8|2902.8|2900.8|2895.8|2893.8|727
1721658000000|2024-07-22 14:20:00|2897.5|2895.5|2891.5|2889.5|2899.1|2897.1|2891.4|2889.4|677
1721658300000|2024-07-22 14:25:00|2891.6|2889.6|2888|2886|2894.3|2892.3|2887.1|2885.1|789
1721658600000|2024-07-22 14:30:00|2888.2|2886.2|2883.6|2881.6|2888.2|2886.2|2882.2|2880.2|869
1721658900000|2024-07-22 14:35:00|2883.8|2881.8|2890.1|2888.1|2893.9|2891.9|2883.5|2881.5|868
1721659200000|2024-07-22 14:40:00|2890.2|2888.2|2895.6|2893.6|2896.6|2894.6|2890.2|2888.2|787
1721659500000|2024-07-22 14:45:00|2895.7|2893.7|2891.7|2889.7|2896.9|2894.7|2889.7|2887.7|756
1721659800000|2024-07-22 14:50:00|2891.9|2889.9|2898.5|2896.5|2898.9|2896.8|2891.3|2889.3|835
1721660100000|2024-07-22 14:55:00|2898.4|2896.4|2897.2|2895.2|2902.1|2900.1|2897.1|2895.1|751
1721660400000|2024-07-22 15:00:00|2897.3|2895.3|2901.6|2899.6|2903.2|2901.2|2896.5|2894.5|630
1721660700000|2024-07-22 15:05:00|2901.5|2899.5|2897.4|2895.4|2903.3|2901.3|2895.9|2893.9|611
1721661000000|2024-07-22 15:10:00|2897.3|2895.3|2900.6|2898.6|2903.3|2901.3|2897.3|2895.3|640
1721661300000|2024-07-22 15:15:00|2900.5|2898.5|2903.5|2901.5|2903.7|2901.7|2899.2|2897.2|643
1721661600000|2024-07-22 15:20:00|2903.9|2901.9|2897.9|2895.9|2904.2|2902.1|2897.1|2895.1|612
1721661900000|2024-07-22 15:25:00|2898.1|2896.1|2894.6|2892.6|2899.2|2897.2|2894.2|2892.2|564
1721662200000|2024-07-22 15:30:00|2894.7|2892.7|2894.1|2892.1|2898.5|2896.5|2893.5|2891.5|574
1721662500000|2024-07-22 15:35:00|2894|2892|2895.6|2893.6|2898.5|2896.5|2893.7|2891.7|531
1721662800000|2024-07-22 15:40:00|2895.9|2893.9|2898.1|2896.1|2898.7|2896.7|2894.1|2892.1|514
1721663100000|2024-07-22 15:45:00|2898.4|2896.4|2899.7|2897.7|2901.8|2899.8|2897.5|2895.5|614
1721663400000|2024-07-22 15:50:00|2899.5|2897.5|2901.4|2899.4|2903.4|2901.4|2898.4|2896.4|527
1721663700000|2024-07-22 15:55:00|2901.2|2899.2|2898.6|2896.6|2901.2|2899.2|2897.9|2895.6|462
1721664000000|2024-07-22 16:00:00|2898.7|2896.7|2904.5|2902.5|2905.3|2903.3|2898.7|2896.7|499
1721664300000|2024-07-22 16:05:00|2904.4|2902.4|2905.8|2903.8|2909.8|2907.5|2904.4|2902.4|606
1721664600000|2024-07-22 16:10:00|2905.9|2903.9|2902.9|2900.9|2906.5|2904.5|2902.7|2900.4|447
1721664900000|2024-07-22 16:15:00|2903.5|2901.5|2904.7|2902.7|2905.7|2903.7|2902.4|2900.4|362
1721665200000|2024-07-22 16:20:00|2904.6|2902.6|2905.1|2903.1|2906.9|2904.9|2903.8|2901.8|343
1721665500000|2024-07-22 16:25:00|2905.3|2903.3|2903.3|2901.3|2907.1|2905.1|2903|2901|393
1721665800000|2024-07-22 16:30:00|2903.4|2901.4|2907.8|2905.8|2908.5|2906.5|2902.7|2900.7|394
1721666100000|2024-07-22 16:35:00|2908|2906|2908.5|2906.5|2909.6|2907.6|2907.7|2905.7|467
1721666400000|2024-07-22 16:40:00|2908.4|2906.4|2907.4|2905.4|2909.5|2907.5|2906.3|2904.3|315
1721666700000|2024-07-22 16:45:00|2907.3|2905.3|2909.5|2907.5|2909.8|2907.8|2906.3|2904.3|328
1721667000000|2024-07-22 16:50:00|2909.6|2907.6|2909.7|2907.7|2913.4|2911.4|2909.4|2907.4|416
1721667300000|2024-07-22 16:55:00|2909.8|2907.8|2910.7|2908.7|2911.9|2909.9|2909|2907|374
1721667600000|2024-07-22 17:00:00|2911.2|2909.2|2911.4|2909.4|2913.8|2911.8|2910.7|2908.7|331
1721667900000|2024-07-22 17:05:00|2911.3|2909.3|2911.7|2909.7|2913.4|2911.4|2911.3|2909.3|307
1721668200000|2024-07-22 17:10:00|2911.6|2909.6|2912.7|2910.7|2913.4|2911.4|2910.6|2908.6|279
1721668500000|2024-07-22 17:15:00|2912.5|2910.5|2915.4|2913.4|2915.6|2913.6|2912.3|2910.3|323
1721668800000|2024-07-22 17:20:00|2915.3|2913.3|2914.2|2912.2|2917.3|2915.3|2913.5|2911.5|360
1721669100000|2024-07-22 17:25:00|2914.6|2912.6|2912.2|2910.2|2916.6|2914.6|2911.2|2909.2|515
1721669400000|2024-07-22 17:30:00|2912.4|2910.4|2914.1|2912.1|2914.4|2912.4|2910.9|2908.9|426
1721669700000|2024-07-22 17:35:00|2914|2912|2910.6|2908.6|2914.1|2912.1|2909.4|2907.4|385
1721670000000|2024-07-22 17:40:00|2910.4|2908.4|2910.1|2908.1|2911.8|2909.8|2909.8|2907.8|236
1721670300000|2024-07-22 17:45:00|2910.2|2908.2|2910.3|2908.3|2910.9|2908.9|2909.3|2907.3|295
1721670600000|2024-07-22 17:50:00|2910.2|2908.2|2910.3|2908.3|2911.1|2908.7|2909.3|2907.3|247
1721670900000|2024-07-22 17:55:00|2910.4|2908.4|2909.8|2907.8|2910.4|2908.4|2909.3|2907.3|199
1721671200000|2024-07-22 18:00:00|2909.9|2907.9|2908.1|2906.1|2910.3|2908.3|2905.9|2903.9|397
1721671500000|2024-07-22 18:05:00|2908.3|2906.3|2909.8|2907.8|2910.3|2908.3|2908|2906|270
1721671800000|2024-07-22 18:10:00|2909.7|2907.7|2907.5|2905.5|2910.5|2908.5|2906.7|2904.7|249
1721672100000|2024-07-22 18:15:00|2907.6|2905.6|2910.6|2908.6|2910.8|2908.8|2907.3|2905.3|240
1721672400000|2024-07-22 18:20:00|2910.7|2908.7|2911.3|2909.3|2911.3|2909.3|2910.1|2908.1|185
1721672700000|2024-07-22 18:25:00|2911.2|2909.2|2912.4|2910.4|2912.8|2910.8|2910.3|2908.3|198
1721673000000|2024-07-22 18:30:00|2912.5|2910.5|2911.9|2909.9|2912.9|2910.9|2911.9|2909.9|133
1721673300000|2024-07-22 18:35:00|2911.8|2909.8|2911.2|2909.2|2911.8|2909.8|2910.2|2908.2|111
1721673600000|2024-07-22 18:40:00|2911.3|2909.3|2912.4|2910.4|2912.5|2910.5|2911.2|2909.2|133
1721673900000|2024-07-22 18:45:00|2912.3|2910.3|2914.8|2912.8|2914.9|2912.9|2912.2|2910.2|154
1721674200000|2024-07-22 18:50:00|2914.9|2912.9|2915.6|2913.6|2916.5|2914.5|2914.5|2912.5|180
1721674500000|2024-07-22 18:55:00|2915.5|2913.5|2913.7|2911.7|2916|2914|2912.8|2910.5|238
1721674800000|2024-07-22 19:00:00|2913.4|2911.4|2912.2|2910.2|2913.4|2911.4|2910.8|2908.4|218
1721675100000|2024-07-22 19:05:00|2912.1|2910.1|2912.9|2910.9|2913.9|2911.4|2912|2910|185
1721675400000|2024-07-22 19:10:00|2912.7|2910.7|2912.3|2910.3|2914|2912|2912.2|2910.2|153
1721675700000|2024-07-22 19:15:00|2912.2|2910.2|2911.5|2909.5|2913.3|2911.3|2911.4|2909.4|119
1721676000000|2024-07-22 19:20:00|2911.8|2909.8|2911.9|2909.9|2912.5|2910.5|2911.4|2909.4|123
1721676300000|2024-07-22 19:25:00|2912|2910|2913.1|2911.1|2913.7|2911.7|2911.9|2909.9|116
1721676600000|2024-07-22 19:30:00|2913.2|2911.2|2915.3|2913.3|2915.3|2913.3|2913.1|2911.1|152
1721676900000|2024-07-22 19:35:00|2915.4|2913.4|2917.9|2915.9|2917.9|2915.9|2915.2|2913.2|171
1721677200000|2024-07-22 19:40:00|2917.8|2915.8|2918.1|2916.1|2919.5|2917.5|2917.4|2915.4|173
1721677500000|2024-07-22 19:45:00|2918|2916|2918.7|2916.7|2919.8|2917.8|2918|2916|200
1721677800000|2024-07-22 19:50:00|2918.3|2916.3|2919.3|2917.3|2920.2|2918.2|2918.2|2916.2|300
1721678100000|2024-07-22 19:55:00|2919.2|2917.2|2919|2917|2920.7|2918.7|2917.8|2915.8|264
1721678400000|2024-07-22 20:00:00|2918.9|2916.9|2916.7|2914.7|2919.1|2917.1|2916.7|2914.7|169
1721678700000|2024-07-22 20:05:00|2916.8|2914.8|2918.1|2916.1|2918.8|2916.8|2916.8|2914.8|112
1721679000000|2024-07-22 20:10:00|2918.2|2916.2|2917.6|2915.6|2918.9|2916.9|2917.6|2915.4|80
1721679300000|2024-07-22 20:15:00|2917.4|2915.4|2917.7|2915.7|2918.4|2916.2|2917.1|2914.7|115
1721679600000|2024-07-22 20:20:00|2917.8|2915.8|2917.5|2915.5|2918.4|2916|2917.1|2914.9|110
1721679900000|2024-07-22 20:25:00|2917.4|2915.4|2916.3|2914.3|2917.9|2915.4|2916.1|2913.5|92
1721680200000|2024-07-22 20:30:00|2916.2|2914.2|2915|2913|2916.8|2914.8|2914.6|2912.3|87
1721680500000|2024-07-22 20:35:00|2915.1|2913.1|2914.6|2912.6|2915.8|2913.2|2914.1|2911.7|75
1721680800000|2024-07-22 20:40:00|2914.2|2912.2|2913.5|2911.5|2914.3|2912.3|2913.3|2910.9|79
1721681100000|2024-07-22 20:45:00|2914|2911|2913.9|2910.9|2914.2|2911.5|2912.2|2909.8|80
1721681400000|2024-07-22 20:50:00|2913.7|2911.7|2912.9|2909.9|2914.3|2911.8|2912.1|2909.3|104
1721681700000|2024-07-22 20:55:00|2912.8|2909.8|2914.8|2911.8|2915.7|2912.1|2912.6|2909.6|164
1721685600000|2024-07-22 22:00:00|2914.9|2911.9|2914.8|2911.8|2915.2|2912.2|2913.5|2910.5|59
1721685900000|2024-07-22 22:05:00|2914.5|2911.5|2914.4|2911.4|2914.8|2912|2913.5|2910.8|93
1721686200000|2024-07-22 22:10:00|2914.3|2911.3|2914.1|2911.1|2914.8|2911.8|2914.1|2911.1|58
1721686500000|2024-07-22 22:15:00|2914|2911|2912.9|2909.9|2914.2|2911.7|2912.8|2909.8|73
1721686800000|2024-07-22 22:20:00|2913|2910|2911.4|2908.4|2913|2910|2911.3|2908.3|96
1721687100000|2024-07-22 22:25:00|2911.5|2908.5|2909.7|2907.7|2912|2909.1|2908.5|2906.5|85
1721687400000|2024-07-22 22:30:00|2909.8|2907.8|2908.7|2906.7|2910.7|2908.1|2908.4|2905.8|101
1721687700000|2024-07-22 22:35:00|2908.6|2906.6|2908.7|2906.7|2909.7|2907.2|2908.4|2905.8|76
1721688000000|2024-07-22 22:40:00|2908.8|2906.8|2907.8|2905.8|2909|2907|2907.5|2904.9|68
1721688300000|2024-07-22 22:45:00|2907.7|2905.7|2905.6|2903.6|2907.8|2905.8|2905.4|2903.4|89
1721688600000|2024-07-22 22:50:00|2905.5|2903.5|2905.5|2903.5|2906.3|2904|2904.1|2902.1|86
1721688900000|2024-07-22 22:55:00|2905.4|2903.4|2905|2903|2905.6|2903.6|2904.9|2902.9|35
1721689200000|2024-07-22 23:00:00|2905.1|2903.1|2905.5|2903.5|2906.2|2904.2|2904.9|2902.9|68
1721689500000|2024-07-22 23:05:00|2905.6|2903.6|2907.8|2905.8|2908|2906|2904.9|2902.9|73
1721689800000|2024-07-22 23:10:00|2907.9|2905.9|2906.2|2904.2|2908|2906|2906.2|2904.2|52
1721690100000|2024-07-22 23:15:00|2906|2904|2905.8|2903.8|2906.4|2904.4|2905.4|2903.4|45
1721690400000|2024-07-22 23:20:00|2905.9|2903.9|2905.7|2903.7|2906.3|2904.3|2905.5|2903.5|31
1721690700000|2024-07-22 23:25:00|2905.8|2903.8|2906.4|2903.4|2906.7|2904.4|2905.7|2903.4|28
1721691000000|2024-07-22 23:30:00|2906.6|2903.6|2905.7|2903.7|2906.6|2904.1|2904.6|2902.6|74
1721691300000|2024-07-22 23:35:00|2905.6|2903.6|2906.3|2904.3|2906.6|2904.6|2905.6|2903.6|38
1721691600000|2024-07-22 23:40:00|2906.2|2904.2|2906.8|2903.8|2906.9|2904.2|2905.4|2903.4|65
1721691900000|2024-07-22 23:45:00|2907|2904|2908.6|2906.6|2909|2906.7|2906.9|2903.9|107
1721692200000|2024-07-22 23:50:00|2908.5|2906.5|2907.6|2905.6|2908.5|2906.5|2906.6|2904.6|78
1721692500000|2024-07-22 23:55:00|2907.7|2905.7|2908.6|2906.6|2908.7|2906.7|2907.4|2904.6|112
1721692800000|2024-07-23 00:00:00|2908.9|2906.9|2909.7|2907.7|2909.9|2907.8|2907.2|2904.8|139
1721693100000|2024-07-23 00:05:00|2909.5|2907.5|2909.3|2907.3|2911.2|2908.7|2909.3|2906.6|145
1721693400000|2024-07-23 00:10:00|2909.2|2907.2|2908|2905|2911|2908.1|2907.7|2904.7|120
1721693700000|2024-07-23 00:15:00|2908.2|2905.2|2908.9|2905.9|2910.7|2908.1|2907.8|2904.8|155
1721694000000|2024-07-23 00:20:00|2908.8|2905.8|2908|2905|2909.1|2906.4|2905.2|2902.9|167
1721694300000|2024-07-23 00:25:00|2908.1|2905.1|2908.9|2905.9|2909.5|2906.5|2907.2|2904.9|150
1721694600000|2024-07-23 00:30:00|2909|2906|2909.3|2906.3|2910.6|2908|2908.8|2905.8|187
1721694900000|2024-07-23 00:35:00|2909.4|2906.4|2907.9|2904.9|2910|2907.1|2907.3|2904.8|216
1721695200000|2024-07-23 00:40:00|2907.8|2904.8|2908.1|2905.1|2908.4|2905.7|2906.8|2904.2|176
1721695500000|2024-07-23 00:45:00|2908.2|2905.2|2907.2|2904.2|2908.3|2905.3|2905.3|2902.9|207
1721695800000|2024-07-23 00:50:00|2907|2904|2910.1|2908.1|2911.1|2908.6|2906.8|2904|239
1721696100000|2024-07-23 00:55:00|2910.2|2908.2|2915.6|2912.6|2916.2|2913.2|2909.8|2907.3|352
1721696400000|2024-07-23 01:00:00|2915.5|2912.5|2917.4|2914.4|2920|2917|2913.8|2911.1|1039
1721696700000|2024-07-23 01:05:00|2917.3|2914.3|2913.9|2911.9|2918.1|2915.2|2913.4|2910.8|687
1721697000000|2024-07-23 01:10:00|2913.8|2911.8|2926|2923|2926.2|2924.1|2913.5|2910.7|920
1721697300000|2024-07-23 01:15:00|2926.1|2923.1|2924.2|2921.2|2928.6|2926.4|2921|2919|981
1721697600000|2024-07-23 01:20:00|2924.3|2921.3|2929.7|2926.7|2931.9|2928.9|2922.4|2920|986
1721697900000|2024-07-23 01:25:00|2929.8|2926.8|2927.3|2924.3|2932.1|2929.1|2924.9|2921.9|869
1721698200000|2024-07-23 01:30:00|2927.4|2924.4|2926.4|2923.4|2929.1|2926.1|2924.1|2921.1|818
1721698500000|2024-07-23 01:35:00|2926.2|2923.2|2921.1|2918.1|2926.4|2923.4|2919.4|2916.9|709
1721698800000|2024-07-23 01:40:00|2920.9|2917.9|2921.8|2918.8|2923.2|2920.2|2918.7|2915.9|635
1721699100000|2024-07-23 01:45:00|2921.6|2918.6|2918.2|2915.2|2922.5|2919.7|2917.4|2914.6|658
1721699400000|2024-07-23 01:50:00|2918.4|2915.4|2920.7|2917.7|2921.8|2919.2|2918.2|2915.3|609
1721699700000|2024-07-23 01:55:00|2920.8|2917.8|2919.5|2916.5|2920.8|2918|2916.7|2914.2|555
1721700000000|2024-07-23 02:00:00|2919.3|2916.3|2917.3|2914.3|2919.4|2916.4|2914.8|2911.8|701
1721700300000|2024-07-23 02:05:00|2917.1|2914.1|2919|2916|2919.1|2916.3|2915.9|2913.2|449
1721700600000|2024-07-23 02:10:00|2918.9|2915.9|2915.2|2912.2|2919.5|2917.1|2913.9|2911.3|490
1721700900000|2024-07-23 02:15:00|2915.3|2912.3|2911.8|2908.8|2915.9|2912.9|2911.4|2908.8|218
1721701200000|2024-07-23 02:20:00|2911.9|2908.9|2914.4|2911.4|2914.6|2911.6|2911.5|2908.5|246
1721701500000|2024-07-23 02:25:00|2914.6|2911.6|2914.2|2912.2|2915.5|2913.1|2913.4|2910.9|268
1721701800000|2024-07-23 02:30:00|2914.1|2912.1|2914.8|2911.8|2916.8|2913.8|2912.2|2909.6|585
1721702100000|2024-07-23 02:35:00|2915|2912|2910.5|2907.5|2916.4|2913.5|2907.5|2905.1|699
1721702400000|2024-07-23 02:40:00|2910.4|2907.4|2906.5|2904.5|2911|2908.5|2906.5|2904.1|516
1721702700000|2024-07-23 02:45:00|2906.3|2904.3|2904.9|2902.9|2908.2|2905.7|2904.3|2902.3|575
1721703000000|2024-07-23 02:50:00|2904.7|2902.7|2905.7|2902.7|2906.1|2903.8|2900.9|2898.5|668
1721703300000|2024-07-23 02:55:00|2905.6|2902.6|2903.9|2901.9|2907.8|2905.5|2903.7|2901.7|448
1721703600000|2024-07-23 03:00:00|2903.8|2901.8|2901.6|2899.6|2905.1|2902.6|2900.6|2898.2|514
1721703900000|2024-07-23 03:05:00|2901.7|2899.7|2904.2|2901.2|2904.7|2902|2900.5|2897.7|575
1721704200000|2024-07-23 03:10:00|2904.3|2901.3|2902|2899|2904.8|2902.3|2898.7|2896.6|550
1721704500000|2024-07-23 03:15:00|2901.3|2899.3|2902.2|2899.2|2902.8|2899.8|2898.2|2895.2|678
1721704800000|2024-07-23 03:20:00|2902.1|2899.1|2902|2899|2903.6|2900.6|2899.7|2896.7|488
1721705100000|2024-07-23 03:25:00|2902.1|2899.1|2904.1|2901.1|2905.4|2902.4|2901.9|2898.9|561
1721705400000|2024-07-23 03:30:00|2904.2|2901.2|2902.8|2899.8|2904.2|2901.2|2902|2899|231
1721705700000|2024-07-23 03:35:00|2902.7|2899.7|2901.2|2899.2|2903.7|2900.7|2901.2|2898.7|288
1721706000000|2024-07-23 03:40:00|2901.6|2899.6|2900.5|2897.5|2903|2900.5|2900.3|2897.3|222
1721706300000|2024-07-23 03:45:00|2900.4|2897.4|2903.9|2900.9|2905.1|2902.7|2899.9|2897.1|171
1721706600000|2024-07-23 03:50:00|2904.3|2901.3|2904.3|2902.3|2905.5|2902.8|2904.1|2901.2|199
1721706900000|2024-07-23 03:55:00|2904.4|2902.4|2904.5|2901.5|2904.9|2902.4|2902.6|2900|188
1721707200000|2024-07-23 04:00:00|2904.3|2901.3|2904.1|2901.1|2905.3|2902.5|2903.1|2900.1|158
1721707500000|2024-07-23 04:05:00|2904|2901|2903.2|2900.2|2904.3|2901.3|2902.9|2899.9|89
1721707800000|2024-07-23 04:10:00|2903.3|2900.3|2902.6|2899.6|2903.3|2900.3|2901.9|2898.9|142
1721708100000|2024-07-23 04:15:00|2902.7|2899.7|2905|2902|2905.2|2902.6|2902.6|2899.6|139
1721708400000|2024-07-23 04:20:00|2905.1|2902.1|2903.7|2901.7|2905.2|2903|2903.3|2901.2|93
1721708700000|2024-07-23 04:25:00|2903.8|2901.8|2903|2901|2904.3|2902.3|2902.4|2900.4|93
1721709000000|2024-07-23 04:30:00|2903.1|2901.1|2904.1|2902.1|2904.8|2902.8|2902.4|2900.1|245
1721709300000|2024-07-23 04:35:00|2904.2|2902.2|2901.7|2899.7|2905.2|2903.2|2901.4|2899.4|227
1721709600000|2024-07-23 04:40:00|2901.8|2899.8|2901.6|2899.6|2902.4|2900.4|2900.3|2898.3|192
1721709900000|2024-07-23 04:45:00|2901.2|2899.2|2901.5|2899.5|2901.6|2899.6|2900|2897.5|148
1721710200000|2024-07-23 04:50:00|2901.7|2899.7|2899.9|2897.9|2901.7|2899.7|2898.4|2896|231
1721710500000|2024-07-23 04:55:00|2899.8|2897.8|2899.3|2897.3|2900.5|2898.1|2897.8|2894.8|201
1721710800000|2024-07-23 05:00:00|2899.4|2897.4|2896.8|2894.8|2900.4|2898.3|2896|2894|218
1721711100000|2024-07-23 05:05:00|2896.7|2894.7|2895.4|2893.4|2897.1|2895.1|2895.2|2893.1|167
1721711400000|2024-07-23 05:10:00|2895.1|2893.1|2896.7|2894.7|2896.9|2894.9|2894.9|2892.9|124
1721711700000|2024-07-23 05:15:00|2896.5|2894.5|2896.1|2893.1|2896.7|2894.7|2895.1|2893|124
1721712000000|2024-07-23 05:20:00|2896|2893|2896.4|2893.4|2897|2895|2895.1|2892.7|178
1721712300000|2024-07-23 05:25:00|2896.7|2893.7|2895|2892|2896.7|2893.7|2894|2891.3|207
1721712600000|2024-07-23 05:30:00|2894.9|2892.9|2895.5|2892.5|2896.8|2894.7|2892.3|2890.1|656
1721712900000|2024-07-23 05:35:00|2895.6|2892.6|2895.3|2892.3|2899.5|2896.7|2894.7|2891.7|551
1721713200000|2024-07-23 05:40:00|2895.2|2892.2|2892.4|2889.4|2895.4|2892.8|2890.4|2888.2|628
1721713500000|2024-07-23 05:45:00|2892.2|2889.2|2891.1|2888.1|2892.7|2890.1|2888|2885.4|747
1721713800000|2024-07-23 05:50:00|2890.5|2888.5|2892.4|2889.4|2894|2891.1|2888.7|2886.3|660
1721714100000|2024-07-23 05:55:00|2892.8|2889.8|2892.5|2890.5|2895.1|2892.6|2892.1|2889.4|484
1721714400000|2024-07-23 06:00:00|2892.6|2890.6|2890.8|2887.8|2895.5|2892.6|2889.5|2886.7|638
1721714700000|2024-07-23 06:05:00|2890.5|2888.5|2888.7|2886.7|2892.1|2889.6|2887|2884.9|587
1721715000000|2024-07-23 06:10:00|2888.8|2886.8|2881.8|2878.8|2890|2887.6|2881|2878|768
1721715300000|2024-07-23 06:15:00|2881.9|2878.9|2877.7|2875.7|2883.3|2880.3|2874.8|2871.8|1035
1721715600000|2024-07-23 06:20:00|2877.6|2875.6|2878.4|2875.4|2881.8|2879.6|2876.4|2873.9|870
1721715900000|2024-07-23 06:25:00|2878.5|2875.5|2878.1|2876.1|2881.8|2879.7|2876.7|2874.7|660
1721716200000|2024-07-23 06:30:00|2877.8|2875.8|2875.7|2873.7|2881.8|2879.4|2874.2|2871.7|730
1721716500000|2024-07-23 06:35:00|2876|2874|2884.4|2882.4|2885.9|2883.6|2875.6|2873.6|822
1721716800000|2024-07-23 06:40:00|2884.2|2882.2|2884.1|2881.1|2887.3|2884.3|2881.3|2878.9|1078
1721717100000|2024-07-23 06:45:00|2884.5|2881.5|2881.8|2879.8|2885.3|2883|2879.1|2876.4|983
1721717400000|2024-07-23 06:50:00|2881.9|2879.9|2879.8|2877.8|2884|2881.6|2879.8|2877.3|840
1721717700000|2024-07-23 06:55:00|2879.9|2877.9|2875.2|2872.2|2880.3|2878|2867.8|2865.7|769
1721718000000|2024-07-23 07:00:00|2874.5|2872.5|2871.3|2869.3|2876.7|2874.3|2870.2|2867.4|771
1721718300000|2024-07-23 07:05:00|2871.2|2869.2|2878.6|2876.6|2879.2|2877.1|2870.6|2868.3|647
1721718600000|2024-07-23 07:10:00|2878.7|2876.7|2881.8|2879.8|2882.6|2880.4|2878.5|2876.5|586
1721718900000|2024-07-23 07:15:00|2881.9|2879.9|2882.1|2880.1|2884.6|2882.3|2881.3|2879.3|658
1721719200000|2024-07-23 07:20:00|2882|2880|2884.2|2882.2|2887.2|2884.8|2881.9|2879.9|685
1721719500000|2024-07-23 07:25:00|2884.3|2882.3|2880.4|2878.4|2885.3|2882.9|2879.2|2876.9|620
1721719800000|2024-07-23 07:30:00|2880.5|2878.5|2884|2882|2885|2882.5|2878.8|2876.5|696
1721720100000|2024-07-23 07:35:00|2883.9|2881.9|2880.9|2878.9|2884.3|2882|2879.9|2877.9|549
1721720400000|2024-07-23 07:40:00|2880.8|2878.8|2882.4|2880.4|2885.7|2883.1|2876.9|2874.8|636
1721720700000|2024-07-23 07:45:00|2882.3|2880.3|2882|2880|2885|2882.7|2881.6|2879.3|648
1721721000000|2024-07-23 07:50:00|2882.2|2880.2|2886.8|2884.8|2887.1|2885.1|2881.5|2879.1|515
1721721300000|2024-07-23 07:55:00|2886.6|2884.6|2884.9|2882.9|2887.1|2884.8|2883.9|2881.8|482
1721721600000|2024-07-23 08:00:00|2885|2883|2885.4|2882.4|2887.2|2884.9|2883.3|2881.1|586
1721721900000|2024-07-23 08:05:00|2885.5|2882.5|2886.4|2884.4|2888.6|2886.6|2883.8|2881.4|545
1721722200000|2024-07-23 08:10:00|2886.3|2884.3|2885.8|2883.8|2887.8|2885.4|2884.9|2882.5|428
1721722500000|2024-07-23 08:15:00|2885.7|2883.7|2889.6|2887.6|2891|2889|2885.6|2883.6|364
1721722800000|2024-07-23 08:20:00|2889.4|2887.4|2889.3|2887.3|2891.5|2889.5|2888.9|2886.5|411
1721723100000|2024-07-23 08:25:00|2889.2|2887.2|2889.4|2887.4|2891.4|2889.4|2888.9|2886.9|399
1721723400000|2024-07-23 08:30:00|2889.1|2887.1|2891.7|2889.7|2892.1|2889.9|2888.6|2886.5|353
1721723700000|2024-07-23 08:35:00|2891.6|2889.6|2895.8|2893.8|2897.1|2895.1|2891.4|2889.4|463
1721724000000|2024-07-23 08:40:00|2895.7|2893.7|2900.2|2897.2|2900.9|2897.9|2895.2|2893|593
1721724300000|2024-07-23 08:45:00|2900.1|2897.1|2897.7|2895.7|2901.6|2899.4|2897.4|2895.1|524
1721724600000|2024-07-23 08:50:00|2897.6|2895.6|2898|2896|2898.9|2896.9|2896.5|2894.3|453
1721724900000|2024-07-23 08:55:00|2898.1|2896.1|2896.3|2894.3|2901.5|2899.2|2896.1|2893.7|496
1721725200000|2024-07-23 09:00:00|2896.2|2894.2|2898.4|2895.4|2898.7|2896.2|2895|2892.7|419
1721725500000|2024-07-23 09:05:00|2898.1|2896.1|2901|2899|2901.4|2899.4|2897.9|2895.1|406
1721725800000|2024-07-23 09:10:00|2901.2|2899.2|2901.5|2899.5|2902|2900|2900.1|2898.1|410
1721726100000|2024-07-23 09:15:00|2901.6|2899.6|2905.1|2903.1|2905.5|2903.5|2900.7|2898.2|432
1721726400000|2024-07-23 09:20:00|2905|2903|2902.6|2900.6|2905.2|2903.1|2902.1|2899.6|376
1721726700000|2024-07-23 09:25:00|2902.7|2900.7|2898.2|2896.2|2902.7|2900.7|2897.6|2895.6|404
1721727000000|2024-07-23 09:30:00|2898.1|2896.1|2899|2897|2900.5|2898.5|2897.9|2895.9|411
1721727300000|2024-07-23 09:35:00|2899.1|2897.1|2900.2|2898.2|2900.9|2898.9|2898.9|2896.9|346
1721727600000|2024-07-23 09:40:00|2900.1|2898.1|2903.1|2901.1|2903.1|2901.1|2900|2898|377
1721727900000|2024-07-23 09:45:00|2903.6|2901.6|2904.7|2902.7|2906.7|2903.7|2902.4|2900.3|423
1721728200000|2024-07-23 09:50:00|2904.8|2902.8|2907|2905|2907.5|2905.3|2904.4|2902.1|451
1721728500000|2024-07-23 09:55:00|2907.1|2905.1|2904.6|2902.6|2908.5|2906.4|2904.5|2902.5|345
1721728800000|2024-07-23 10:00:00|2904.9|2902.9|2907|2905|2907.3|2905.3|2903.5|2901.5|329
1721729100000|2024-07-23 10:05:00|2907.2|2905.2|2905.5|2903.5|2909.2|2907|2905.4|2903.4|369
1721729400000|2024-07-23 10:10:00|2905.4|2903.4|2907.2|2905.2|2908.8|2906.4|2903.5|2901|384
1721729700000|2024-07-23 10:15:00|2907.1|2905.1|2905.9|2903.9|2907.4|2905.1|2904.8|2902.8|266
1721730000000|2024-07-23 10:20:00|2906|2904|2904.2|2902.2|2906.2|2904.2|2903.4|2901.3|296
1721730300000|2024-07-23 10:25:00|2904.3|2902.3|2907|2905|2907.2|2905.2|2902.4|2900.1|385
1721730600000|2024-07-23 10:30:00|2906.9|2904.9|2907.2|2905.2|2908.1|2906.1|2905.5|2903.5|342
1721730900000|2024-07-23 10:35:00|2907.3|2905.3|2904.5|2902.5|2908.1|2906.1|2904.2|2902.2|277
1721731200000|2024-07-23 10:40:00|2904.4|2902.4|2903.9|2901.9|2905.6|2903.5|2902.8|2900.8|323
1721731500000|2024-07-23 10:45:00|2904.1|2902.1|2902.3|2900.3|2904.4|2902.4|2901.5|2899.5|355
1721731800000|2024-07-23 10:50:00|2902.9|2900.9|2904.7|2902.7|2906.1|2904|2902.7|2900.7|357
1721732100000|2024-07-23 10:55:00|2904.6|2902.6|2907.8|2905.8|2908.6|2906.6|2903.6|2901.6|387
1721732400000|2024-07-23 11:00:00|2907.7|2905.7|2905.9|2903.9|2909.5|2907.5|2903.6|2901.6|436
1721732700000|2024-07-23 11:05:00|2905.6|2903.6|2906|2904|2906.6|2904.6|2903.7|2901.7|318
1721733000000|2024-07-23 11:10:00|2906.1|2904.1|2908.5|2906.5|2909.1|2907.1|2906|2904|244
1721733300000|2024-07-23 11:15:00|2908.6|2906.6|2913.8|2911.8|2914.5|2912.5|2908.1|2906.1|394
1721733600000|2024-07-23 11:20:00|2913.7|2911.7|2913.8|2911.8|2914.5|2912.5|2911|2909|436
1721733900000|2024-07-23 11:25:00|2914.1|2912.1|2912.9|2910.9|2916|2914|2911.7|2909.7|385
1721734200000|2024-07-23 11:30:00|2912.4|2910.4|2909.1|2907.1|2912.4|2910.4|2906.8|2904.8|348
1721734500000|2024-07-23 11:35:00|2909.2|2907.2|2906|2904|2909.3|2907.3|2905.5|2903.5|351
1721734800000|2024-07-23 11:40:00|2906.3|2904.3|2907.9|2905.9|2908.4|2906.4|2904.8|2902.8|346
1721735100000|2024-07-23 11:45:00|2907.8|2905.8|2907.8|2905.8|2909.3|2907.3|2907.2|2905.2|316
1721735400000|2024-07-23 11:50:00|2907.7|2905.7|2907.1|2905.1|2908.3|2906.3|2905.9|2903.9|431
1721735700000|2024-07-23 11:55:00|2907.2|2905.2|2907.1|2905.1|2908.3|2906.3|2905.2|2903.2|342
1721736000000|2024-07-23 12:00:00|2907.2|2905.2|2905.7|2903.7|2908.6|2906.3|2904.9|2902.9|598
1721736300000|2024-07-23 12:05:00|2905.8|2903.8|2907.2|2905.2|2907.7|2905.7|2904.6|2902.6|527
1721736600000|2024-07-23 12:10:00|2907.3|2905.3|2904.4|2902.4|2908|2906|2903.8|2901.8|454
1721736900000|2024-07-23 12:15:00|2904.8|2902.8|2903.2|2901.2|2905.9|2903.9|2902.8|2900.8|395
1721737200000|2024-07-23 12:20:00|2903.4|2901.4|2901.9|2899.9|2904.8|2902.8|2901.4|2899.4|479
1721737500000|2024-07-23 12:25:00|2902.1|2900.1|2900.2|2898.2|2903.9|2901.9|2899.3|2897.3|574
1721737800000|2024-07-23 12:30:00|2900.5|2898.5|2901.3|2899.3|2902.5|2900.3|2899.2|2897.2|581
1721738100000|2024-07-23 12:35:00|2901.2|2899.2|2906.7|2904.7|2907.6|2905.6|2901.2|2899.2|571
1721738400000|2024-07-23 12:40:00|2906.6|2904.6|2907.7|2905.7|2910.7|2908.7|2906.6|2904.6|521
1721738700000|2024-07-23 12:45:00|2907.6|2905.6|2906.4|2904.4|2909.3|2907.3|2905.7|2903.7|493
1721739000000|2024-07-23 12:50:00|2906.2|2904.2|2902.8|2900.8|2907.3|2905.3|2902.6|2900.6|435
1721739300000|2024-07-23 12:55:00|2902.7|2900.7|2902.7|2900.7|2903.8|2901.8|2901.7|2899.7|447
1721739600000|2024-07-23 13:00:00|2902.8|2900.8|2904.5|2902.5|2907.8|2905.8|2898.9|2896.9|1065
1721739900000|2024-07-23 13:05:00|2904.6|2902.6|2901.4|2899.4|2908.6|2906.6|2901|2899|807
1721740200000|2024-07-23 13:10:00|2901.3|2899.3|2899.8|2897.8|2902.4|2900.4|2896.5|2894.5|978
1721740500000|2024-07-23 13:15:00|2899.9|2897.9|2902.1|2900.1|2902.9|2900.8|2898.2|2896.2|758
1721740800000|2024-07-23 13:20:00|2901.7|2899.7|2898.7|2896.7|2902.7|2900.7|2897.6|2895.6|645
1721741100000|2024-07-23 13:25:00|2899|2897|2903.9|2901.9|2904.2|2902.2|2897.4|2895.4|774
1721741400000|2024-07-23 13:30:00|2903.7|2901.7|2896.7|2894.7|2904.6|2902.6|2895.4|2893.4|1147
1721741700000|2024-07-23 13:35:00|2896.8|2894.8|2900.3|2898.3|2901.8|2899.8|2894.9|2892.9|1020
1721742000000|2024-07-23 13:40:00|2900.1|2898.1|2901.8|2899.8|2905.8|2903.8|2899.8|2897.8|1036
1721742300000|2024-07-23 13:45:00|2902|2900|2903.2|2901.2|2904.8|2902.8|2899.7|2897.7|1004
1721742600000|2024-07-23 13:50:00|2903.1|2901.1|2897.5|2895.5|2906.6|2904.2|2897.2|2895.1|1010
1721742900000|2024-07-23 13:55:00|2897.6|2895.6|2903.2|2900.2|2903.5|2901.3|2896.8|2894.8|845
1721743200000|2024-07-23 14:00:00|2903.4|2900.4|2904.5|2902.5|2909.4|2907|2903|2900|1099
1721743500000|2024-07-23 14:05:00|2904.4|2902.4|2907.8|2905.8|2910.4|2908.4|2904|2901.6|877
1721743800000|2024-07-23 14:10:00|2907.7|2905.7|2906.3|2904.3|2909.4|2907.4|2905.3|2903.3|773
1721744100000|2024-07-23 14:15:00|2906.4|2904.4|2902.6|2900.6|2907.3|2905.3|2900.8|2898.8|772
1721744400000|2024-07-23 14:20:00|2902.7|2900.7|2905.6|2903.6|2908|2906|2901.7|2899.7|747
1721744700000|2024-07-23 14:25:00|2905.7|2903.7|2912.5|2910.5|2913.6|2911.6|2904|2902|697
1721745000000|2024-07-23 14:30:00|2912.6|2910.6|2920.4|2918.4|2922.2|2920.2|2912.5|2910.5|993
1721745300000|2024-07-23 14:35:00|2920.3|2918.3|2916.2|2914.2|2922.6|2920.4|2915.7|2913.7|984
1721745600000|2024-07-23 14:40:00|2916.1|2914.1|2914.4|2911.4|2916.5|2914.5|2910.2|2908.2|902
1721745900000|2024-07-23 14:45:00|2914.3|2911.3|2912|2910|2914.3|2912.1|2909.7|2907.7|699
1721746200000|2024-07-23 14:50:00|2912.1|2910.1|2905.4|2903.4|2912.4|2910.4|2904.5|2902.5|729
1721746500000|2024-07-23 14:55:00|2905.2|2903.2|2904.5|2902.5|2906.3|2904.3|2902.8|2900.8|613
1721746800000|2024-07-23 15:00:00|2904.6|2902.6|2903|2901|2907|2905|2901.8|2899.8|588
1721747100000|2024-07-23 15:05:00|2902.1|2900.1|2901.9|2899.9|2902.7|2900.7|2899.6|2897.6|524
1721747400000|2024-07-23 15:10:00|2901.8|2899.8|2905.4|2903.4|2905.6|2903.6|2899.7|2897.7|598
1721747700000|2024-07-23 15:15:00|2905.6|2903.6|2906.9|2904.9|2908.2|2906.2|2905.4|2903.4|508
1721748000000|2024-07-23 15:20:00|2906.7|2904.7|2906.7|2904.7|2908.2|2906.2|2905.6|2903.6|459
1721748300000|2024-07-23 15:25:00|2906.5|2904.5|2908.3|2906.3|2910.5|2908.5|2905.3|2903.3|524
1721748600000|2024-07-23 15:30:00|2908.4|2906.4|2906.6|2904.6|2909.5|2907.5|2905|2903|474
1721748900000|2024-07-23 15:35:00|2906.5|2904.5|2908.5|2906.5|2908.6|2906.6|2905.7|2903.7|430
1721749200000|2024-07-23 15:40:00|2908.4|2906.4|2910.3|2908.3|2910.3|2908.3|2906.6|2904.6|426
1721749500000|2024-07-23 15:45:00|2910.4|2908.4|2909.4|2907.4|2911.6|2909.6|2906.8|2904.8|505
1721749800000|2024-07-23 15:50:00|2909.6|2907.6|2909.8|2907.8|2910.1|2908.1|2906.5|2904.5|442
1721750100000|2024-07-23 15:55:00|2910|2908|2910.4|2908.4|2911|2909|2907.8|2905.8|390
1721750400000|2024-07-23 16:00:00|2910.6|2908.6|2910|2908|2912.3|2910.3|2909.5|2907.3|422
1721750700000|2024-07-23 16:05:00|2909.9|2907.9|2910.4|2908.4|2910.7|2908.7|2909|2906.8|295
1721751000000|2024-07-23 16:10:00|2910.3|2908.3|2913.5|2911.5|2914.1|2912.1|2909.9|2907.9|332
1721751300000|2024-07-23 16:15:00|2913.6|2911.6|2909.3|2907.3|2914.1|2912.1|2909.2|2907.2|284
1721751600000|2024-07-23 16:20:00|2909.2|2907.2|2907.3|2905.3|2911.9|2909.9|2907|2905|347
1721751900000|2024-07-23 16:25:00|2907.2|2905.2|2908.6|2906.6|2909.5|2907.5|2906.1|2904.1|389
1721752200000|2024-07-23 16:30:00|2908.7|2906.7|2908.1|2906.1|2909.8|2907.8|2907.2|2905.2|369
1721752500000|2024-07-23 16:35:00|2908.2|2906.2|2908.2|2906.2|2909.4|2907.4|2906.8|2904.8|334
1721752800000|2024-07-23 16:40:00|2908.1|2906.1|2913.6|2911.6|2914|2912|2907.9|2905.9|332
1721753100000|2024-07-23 16:45:00|2914.1|2912.1|2914|2912|2915.5|2913.5|2912.4|2910.4|419
1721753400000|2024-07-23 16:50:00|2914.1|2912.1|2912.2|2910.2|2914.1|2912.1|2911.5|2909.5|324
1721753700000|2024-07-23 16:55:00|2912.3|2910.3|2913.2|2911.2|2913.9|2911.9|2910.8|2908.8|359
1721754000000|2024-07-23 17:00:00|2913.3|2911.3|2913.9|2911.9|2916.3|2914.3|2912.5|2910.5|504
1721754300000|2024-07-23 17:05:00|2913.8|2911.8|2914.6|2912.6|2915.7|2913.7|2912|2910|512
1721754600000|2024-07-23 17:10:00|2914.4|2912.4|2912.8|2910.8|2915.4|2913.4|2912.5|2910.5|322
1721754900000|2024-07-23 17:15:00|2913|2911|2911.1|2909.1|2913.7|2911.7|2910.7|2908.7|369
1721755200000|2024-07-23 17:20:00|2911|2909|2916.9|2914.9|2917.3|2915.3|2910.8|2908.8|480
1721755500000|2024-07-23 17:25:00|2917|2915|2916|2914|2917.8|2915.8|2915.6|2913.6|442
1721755800000|2024-07-23 17:30:00|2915.8|2913.8|2913.1|2911.1|2915.9|2913.9|2912.7|2910.7|423
1721756100000|2024-07-23 17:35:00|2913.2|2911.2|2913.1|2911.1|2913.4|2911.4|2912.2|2910.2|248
1721756400000|2024-07-23 17:40:00|2913.2|2911.2|2910.5|2908.5|2913.7|2911.7|2909.3|2907.3|315
1721756700000|2024-07-23 17:45:00|2910.4|2908.4|2912.8|2910.8|2912.9|2910.9|2909.8|2907.8|307
1721757000000|2024-07-23 17:50:00|2912.9|2910.9|2913.5|2911.5|2914.3|2912.3|2912.5|2910.5|258
1721757300000|2024-07-23 17:55:00|2913.7|2911.7|2913.7|2911.7|2913.7|2911.7|2912.2|2910.2|206
1721757600000|2024-07-23 18:00:00|2913.5|2911.5|2912.8|2910.8|2914.2|2912.2|2912.6|2910.6|216
1721757900000|2024-07-23 18:05:00|2912.7|2910.7|2912.8|2910.8|2913.4|2911.4|2911.7|2909.7|178
1721758200000|2024-07-23 18:10:00|2912.9|2910.9|2912.9|2910.9|2914.5|2912.5|2912.5|2910.5|224
1721758500000|2024-07-23 18:15:00|2913|2911|2912.3|2910.3|2915.2|2913.2|2911.7|2909.7|208
1721758800000|2024-07-23 18:20:00|2912.4|2910.4|2912.2|2910.2|2913.2|2911.2|2911.9|2909.9|127
1721759100000|2024-07-23 18:25:00|2912.1|2910.1|2912.3|2910.3|2913.1|2911.1|2910.7|2908.7|244
1721759400000|2024-07-23 18:30:00|2912.4|2910.4|2911.5|2909.5|2913.2|2911.2|2910.8|2908.8|155
1721759700000|2024-07-23 18:35:00|2911.6|2909.6|2912.4|2910.4|2912.9|2910.9|2910.7|2908.7|151
1721760000000|2024-07-23 18:40:00|2912.5|2910.5|2913.8|2911.8|2914.5|2912.5|2912.2|2910.2|114
1721760300000|2024-07-23 18:45:00|2913.9|2911.9|2913.8|2911.8|2915.2|2913.2|2913.8|2911.8|154
1721760600000|2024-07-23 18:50:00|2913.9|2911.9|2915.2|2913.2|2915.4|2913.4|2913.4|2911.4|160
1721760900000|2024-07-23 18:55:00|2915.3|2913.3|2915.3|2913.3|2916.3|2914.3|2914.9|2912.9|150
1721761200000|2024-07-23 19:00:00|2915.2|2913.2|2916.8|2914.8|2917.1|2915.1|2915.1|2913.1|114
1721761500000|2024-07-23 19:05:00|2916.9|2914.9|2916.7|2914.7|2916.9|2914.9|2916.1|2914.1|99
1721761800000|2024-07-23 19:10:00|2916.9|2914.9|2918.4|2916.4|2918.5|2916.5|2916.6|2914.6|116
1721762100000|2024-07-23 19:15:00|2918.3|2916.3|2920|2918|2920.1|2918.1|2918.1|2916.1|155
1721762400000|2024-07-23 19:20:00|2920.1|2918.1|2923|2921|2923.3|2921.3|2919.9|2917.9|157
1721762700000|2024-07-23 19:25:00|2923.2|2921.2|2922.4|2920.4|2923.6|2921.6|2921.3|2919.3|189
1721763000000|2024-07-23 19:30:00|2922.3|2920.3|2922.5|2920.5|2922.9|2920.9|2921.6|2919.3|174
1721763300000|2024-07-23 19:35:00|2922.4|2920.4|2921.3|2919.3|2922.4|2920.4|2920.6|2918.6|126
1721763600000|2024-07-23 19:40:00|2921.2|2919.2|2920.7|2918.7|2922.2|2920.2|2920|2918|165
1721763900000|2024-07-23 19:45:00|2921|2919|2922.9|2920.9|2923.1|2921.1|2920.6|2918.6|192
1721764200000|2024-07-23 19:50:00|2923|2921|2923.5|2921.5|2924.6|2922|2922.7|2920.7|210
1721764500000|2024-07-23 19:55:00|2923.4|2921.4|2922.8|2920.8|2923.5|2921.5|2921.2|2919.2|222
1721764800000|2024-07-23 20:00:00|2922.7|2920.7|2924.9|2922.9|2925.4|2923.2|2922.7|2920.7|306
1721765100000|2024-07-23 20:05:00|2924.8|2922.8|2925.1|2923.1|2925.8|2923.8|2923.8|2921.8|154
1721765400000|2024-07-23 20:10:00|2925.2|2923.2|2923.7|2921.7|2925.2|2923.2|2923.4|2921.4|152
1721765700000|2024-07-23 20:15:00|2923.5|2921.5|2921.6|2919.6|2924.1|2922.1|2921.4|2919.4|157
1721766000000|2024-07-23 20:20:00|2921.5|2919.5|2919.8|2917.8|2922|2920|2919.5|2917.5|139
1721766300000|2024-07-23 20:25:00|2919.9|2917.9|2923|2921|2923|2921|2919.9|2917.9|134
1721766600000|2024-07-23 20:30:00|2922.9|2920.9|2922.7|2920.7|2923.4|2921.4|2922.4|2920.4|85
1721766900000|2024-07-23 20:35:00|2922.8|2920.8|2922.6|2920.6|2923.3|2921.3|2922|2920|97
1721767200000|2024-07-23 20:40:00|2922.7|2920.7|2922.7|2920.7|2922.8|2920.8|2922.5|2920.5|82
1721767500000|2024-07-23 20:45:00|2923.2|2920.2|2924.1|2922.1|2924.6|2922.2|2921.6|2919.1|135
1721767800000|2024-07-23 20:50:00|2924|2922|2925.1|2923.1|2925.7|2923.4|2924|2921.4|99
1721768100000|2024-07-23 20:55:00|2925.4|2923.4|2925|2922|2925.9|2923.4|2924.3|2921.3|137
1721772000000|2024-07-23 22:00:00|2923.3|2920.3|2922.4|2919.4|2923.8|2920.8|2921.1|2918.1|144
1721772300000|2024-07-23 22:05:00|2922.5|2919.5|2920.9|2917.9|2923.3|2920.3|2920.7|2917.7|96
1721772600000|2024-07-23 22:10:00|2921|2918|2919.7|2916.7|2921.5|2918.5|2919.5|2916.5|88
1721772900000|2024-07-23 22:15:00|2919.8|2916.8|2920|2917|2921.1|2918.1|2919.3|2916.3|101
1721773200000|2024-07-23 22:20:00|2919.8|2916.8|2918.6|2915.6|2919.9|2916.9|2918|2915.2|111
1721773500000|2024-07-23 22:25:00|2918.3|2916.3|2919.2|2916.2|2919.2|2916.4|2917.9|2915.4|83
1721773800000|2024-07-23 22:30:00|2918.9|2915.9|2923|2920|2923.2|2920.2|2918.6|2915.6|109
1721774100000|2024-07-23 22:35:00|2922.9|2919.9|2922|2919|2923.6|2920.6|2920.9|2917.9|126
1721774400000|2024-07-23 22:40:00|2922.2|2919.2|2921.4|2918.4|2923.6|2920.6|2921.3|2918.3|81
1721774700000|2024-07-23 22:45:00|2921.5|2918.5|2922|2919|2922.3|2919.3|2921.2|2918.2|68
1721775000000|2024-07-23 22:50:00|2921.9|2918.9|2921.9|2918.9|2922.3|2919.3|2921.2|2918.2|58
1721775300000|2024-07-23 22:55:00|2921.8|2918.8|2921.7|2918.7|2922.8|2919.8|2921.4|2918.4|51
1721775600000|2024-07-23 23:00:00|2921.6|2918.6|2920.6|2917.6|2921.8|2918.8|2920.2|2917.2|46
1721775900000|2024-07-23 23:05:00|2920.3|2917.3|2920.2|2917.2|2920.8|2917.8|2919.8|2916.8|38
1721776200000|2024-07-23 23:10:00|2919.8|2916.8|2920.1|2917.1|2920.1|2917.1|2919.2|2916.2|67
1721776500000|2024-07-23 23:15:00|2919.9|2916.9|2921.2|2918.2|2921.4|2918.4|2919.9|2916.9|72
1721776800000|2024-07-23 23:20:00|2921|2918|2922.2|2919.2|2923.5|2920.5|2921|2918|82
1721777100000|2024-07-23 23:25:00|2922.1|2919.1|2922.4|2919.4|2922.8|2919.8|2921.7|2918.7|106
1721777400000|2024-07-23 23:30:00|2922.2|2919.2|2921.9|2918.9|2922.8|2919.8|2921.5|2918.5|117
1721777700000|2024-07-23 23:35:00|2921.7|2918.7|2921.8|2918.8|2922.3|2919.8|2920.6|2917.9|79
1721778000000|2024-07-23 23:40:00|2921.7|2918.7|2923.3|2920.3|2924.1|2921.1|2921.2|2918.2|93
1721778300000|2024-07-23 23:45:00|2922.8|2919.8|2922.5|2919.5|2923.3|2920.4|2922.2|2919.2|93
1721778600000|2024-07-23 23:50:00|2922.7|2919.7|2921.6|2918.6|2922.7|2919.7|2921.1|2918.1|111
1721778900000|2024-07-23 23:55:00|2921.5|2918.5|2921.6|2918.6|2923.1|2920.1|2921.3|2918.3|162
1721779200000|2024-07-24 00:00:00|2921.5|2918.5|2923.5|2920.5|2923.6|2920.6|2921.5|2918.5|60
1721779500000|2024-07-24 00:05:00|2922|2919|2922.9|2919.9|2923.9|2920.9|2921.5|2918.5|161
1721779800000|2024-07-24 00:10:00|2923|2920|2924.9|2921.9|2925.4|2923.4|2922.8|2919.8|159
1721780100000|2024-07-24 00:15:00|2924.8|2921.8|2922.4|2919.4|2925.7|2923.1|2921.6|2919.4|206
1721780400000|2024-07-24 00:20:00|2922.7|2919.7|2922.6|2919.6|2924.1|2921.1|2922|2919.2|120
1721780700000|2024-07-24 00:25:00|2922.5|2919.5|2923.3|2920.3|2923.6|2920.7|2921.6|2919.2|143
1721781000000|2024-07-24 00:30:00|2923.4|2920.4|2923.2|2920.2|2924.7|2921.7|2922.5|2920|130
1721781300000|2024-07-24 00:35:00|2922.7|2919.7|2921.5|2919.5|2923.1|2920.1|2921.2|2918.6|116
1721781600000|2024-07-24 00:40:00|2921.7|2919.7|2924.6|2922.6|2925.5|2922.7|2921.5|2919.5|160
1721781900000|2024-07-24 00:45:00|2924.5|2922.5|2923.7|2920.7|2925.4|2923.1|2923.5|2920.7|118
1721782200000|2024-07-24 00:50:00|2923.8|2920.8|2921.5|2919.5|2923.8|2921.5|2921|2919|146
1721782500000|2024-07-24 00:55:00|2921.4|2919.4|2922.6|2919.6|2923.4|2921.2|2920.7|2918.5|288
1721782800000|2024-07-24 01:00:00|2922.7|2919.7|2922.5|2919.5|2926.2|2923.2|2917.6|2915.5|836
1721783100000|2024-07-24 01:05:00|2922.8|2919.8|2920.5|2917.5|2923.5|2920.5|2918.3|2915.3|724
1721783400000|2024-07-24 01:10:00|2920.4|2917.4|2926.6|2923.6|2927.2|2924.7|2920.4|2917.4|828
1721783700000|2024-07-24 01:15:00|2926.5|2923.5|2920.4|2917.4|2926.7|2923.7|2919.9|2917.2|767
1721784000000|2024-07-24 01:20:00|2920.5|2917.5|2916.7|2913.7|2920.9|2917.9|2914.2|2911.3|776
1721784300000|2024-07-24 01:25:00|2916.9|2913.9|2911|2908|2917.8|2914.8|2910|2907|751
1721784600000|2024-07-24 01:30:00|2911.1|2908.1|2917.7|2914.7|2918|2915|2908.8|2905.8|675
1721784900000|2024-07-24 01:35:00|2917.8|2914.8|2917|2914|2919.1|2916.1|2915.4|2912.4|693
1721785200000|2024-07-24 01:40:00|2916.8|2913.8|2913.8|2910.8|2917.7|2914.7|2912.1|2909.1|654
1721785500000|2024-07-24 01:45:00|2913.6|2910.6|2912.7|2909.7|2916.3|2913.3|2911.1|2908.1|626
1721785800000|2024-07-24 01:50:00|2912.9|2909.9|2916.3|2913.3|2917.3|2914.3|2912.5|2909.5|518
1721786100000|2024-07-24 01:55:00|2916.4|2913.4|2917.6|2914.6|2918.4|2915.4|2915.1|2912.1|493
1721786400000|2024-07-24 02:00:00|2917.1|2914.1|2918.3|2915.3|2920.8|2918.2|2913.6|2910.6|641
1721786700000|2024-07-24 02:05:00|2918.4|2915.4|2922.4|2919.4|2922.4|2920.2|2917.8|2915.1|538
1721787000000|2024-07-24 02:10:00|2922.6|2919.6|2924|2921|2924.8|2922.3|2921.6|2919|654
1721787300000|2024-07-24 02:15:00|2924.2|2921.2|2926.7|2923.7|2928.5|2925.7|2922.4|2920.1|434
1721787600000|2024-07-24 02:20:00|2926.6|2923.6|2928.2|2925.2|2929.7|2926.7|2926.6|2923.6|376
1721787900000|2024-07-24 02:25:00|2928.3|2925.3|2926.4|2923.4|2928.6|2925.6|2925.6|2922.6|294
1721788200000|2024-07-24 02:30:00|2926.3|2923.3|2928.8|2926.8|2931.3|2928.8|2922.2|2919.5|786
1721788500000|2024-07-24 02:35:00|2928.7|2926.7|2931.2|2928.2|2935.8|2933.8|2928.7|2926.6|810
1721788800000|2024-07-24 02:40:00|2931.4|2928.4|2925.4|2922.4|2931.5|2928.5|2924.6|2921.9|608
1721789100000|2024-07-24 02:45:00|2925.3|2922.3|2926.5|2923.5|2930.3|2927.8|2924.7|2921.9|689
1721789400000|2024-07-24 02:50:00|2926.2|2923.2|2930|2928|2930.8|2928.7|2925.7|2922.7|726
1721789700000|2024-07-24 02:55:00|2930.3|2928.3|2932.4|2929.4|2934.3|2931.7|2929.9|2927.3|648
1721790000000|2024-07-24 03:00:00|2932.3|2929.3|2937.8|2934.8|2938.6|2935.9|2932.3|2929.3|814
1721790300000|2024-07-24 03:05:00|2937.4|2935.4|2930.9|2928.9|2937.4|2935.4|2930.8|2928.8|826
1721790600000|2024-07-24 03:10:00|2930.8|2928.8|2934|2932|2935.5|2933.2|2930.6|2928.6|665
1721790900000|2024-07-24 03:15:00|2933.9|2931.9|2934.5|2932.5|2935.7|2933.1|2931.1|2928.7|554
1721791200000|2024-07-24 03:20:00|2934.4|2932.4|2933.5|2931.5|2938.3|2935.9|2933.1|2930.9|626
1721791500000|2024-07-24 03:25:00|2933.6|2931.6|2934.3|2931.3|2937.4|2935.2|2933.2|2930.9|631
1721791800000|2024-07-24 03:30:00|2934|2931|2931.7|2928.7|2934.6|2931.6|2929.8|2927.5|405
1721792100000|2024-07-24 03:35:00|2931.6|2928.6|2932.3|2930.3|2934.1|2931.5|2930.6|2927.9|320
1721792400000|2024-07-24 03:40:00|2932.4|2930.4|2931.1|2929.1|2933.2|2930.9|2930.3|2928.1|230
1721792700000|2024-07-24 03:45:00|2931|2929|2933.5|2931.5|2934.2|2932.2|2930.9|2928.9|225
1721793000000|2024-07-24 03:50:00|2933.4|2931.4|2933.4|2931.4|2933.5|2931.5|2932.2|2930.2|155
1721793300000|2024-07-24 03:55:00|2933.6|2931.6|2931.9|2929.9|2933.6|2931.6|2931.7|2929.7|176
1721793600000|2024-07-24 04:00:00|2932|2930|2931.9|2929.9|2932.5|2930.5|2931.4|2929.4|248
1721793900000|2024-07-24 04:05:00|2931.8|2929.8|2928.9|2926.9|2931.9|2929.9|2928.2|2926.2|248
1721794200000|2024-07-24 04:10:00|2928.8|2926.8|2929.8|2926.8|2931.1|2929.1|2928.2|2926.2|274
1721794500000|2024-07-24 04:15:00|2929.7|2926.7|2927.7|2924.7|2929.7|2927.4|2927.1|2924.3|319
1721794800000|2024-07-24 04:20:00|2927.2|2925.2|2926.1|2923.1|2928.3|2925.8|2925.3|2922.9|354
1721795100000|2024-07-24 04:25:00|2926|2923|2925.9|2923.9|2927.1|2924.9|2925.3|2923|213
1721795400000|2024-07-24 04:30:00|2926.1|2924.1|2924.6|2921.6|2926.6|2924.1|2922.9|2920.4|230
1721795700000|2024-07-24 04:35:00|2924.2|2922.2|2927.5|2924.5|2927.5|2925.2|2923.9|2921.1|221
1721796000000|2024-07-24 04:40:00|2927.6|2924.6|2928.9|2925.9|2929|2926.5|2926.8|2924.2|309
1721796300000|2024-07-24 04:45:00|2928.8|2925.8|2929.2|2927.2|2929.9|2927.4|2927.5|2925|378
1721796600000|2024-07-24 04:50:00|2929.1|2927.1|2930.9|2928.9|2931.1|2929|2928.1|2925.6|204
1721796900000|2024-07-24 04:55:00|2930.7|2928.7|2932|2930|2933.5|2931.3|2930.7|2928.7|294
1721797200000|2024-07-24 05:00:00|2932.1|2930.1|2929.7|2927.7|2933.1|2930.4|2928.9|2926.5|302
1721797500000|2024-07-24 05:05:00|2929.9|2927.9|2932.8|2929.8|2934|2931.5|2929.9|2927.6|359
1721797800000|2024-07-24 05:10:00|2932.2|2930.2|2928.2|2926.2|2933.7|2931.1|2927.9|2925.9|306
1721798100000|2024-07-24 05:15:00|2928.1|2926.1|2927.5|2924.5|2929.9|2927.2|2925.4|2923.2|352
1721798400000|2024-07-24 05:20:00|2927.6|2924.6|2927.2|2925.2|2928.7|2926.1|2926.2|2923.4|249
1721798700000|2024-07-24 05:25:00|2927.3|2925.3|2929.4|2927.4|2930.4|2928|2926.5|2924.2|281
1721799000000|2024-07-24 05:30:00|2929.3|2927.3|2928.4|2925.4|2929.7|2927.7|2924.6|2922.1|846
1721799300000|2024-07-24 05:35:00|2928.5|2925.5|2930.9|2928.9|2930.9|2928.9|2926.4|2923.4|604
1721799600000|2024-07-24 05:40:00|2931.5|2929.5|2926.3|2923.3|2931.7|2929.7|2926.2|2923.2|636
1721799900000|2024-07-24 05:45:00|2926|2923|2928.8|2926.8|2929.8|2927.4|2925.2|2922.2|550
1721800200000|2024-07-24 05:50:00|2928.9|2926.9|2926.8|2924.8|2929.4|2926.9|2925.1|2923.1|516
1721800500000|2024-07-24 05:55:00|2926.9|2924.9|2929|2927|2930.1|2927.6|2926.1|2924.1|561
1721800800000|2024-07-24 06:00:00|2928.7|2926.7|2933.1|2930.1|2936.3|2934.3|2928.6|2926.3|845
1721801100000|2024-07-24 06:05:00|2933|2930|2932.6|2930.6|2937.3|2935.3|2931.5|2929.1|822
1721801400000|2024-07-24 06:10:00|2932.5|2930.5|2935.7|2933.7|2935.7|2933.7|2931.9|2929.5|713
1721801700000|2024-07-24 06:15:00|2935.8|2933.8|2936.8|2933.8|2937.5|2935|2933.1|2930.6|694
1721802000000|2024-07-24 06:20:00|2936.9|2933.9|2932.5|2930.5|2938.3|2936.3|2932.3|2930.3|697
1721802300000|2024-07-24 06:25:00|2932.7|2930.7|2928.8|2926.8|2934.6|2932.4|2928.6|2926.6|615
1721802600000|2024-07-24 06:30:00|2928.7|2926.7|2928.9|2926.9|2930.8|2928.3|2928.2|2925.7|644
1721802900000|2024-07-24 06:35:00|2928.7|2926.7|2930.1|2928.1|2930.3|2928.3|2925.1|2922.8|603
1721803200000|2024-07-24 06:40:00|2930.2|2928.2|2931.6|2929.6|2932.5|2930.3|2929.4|2927|662
1721803500000|2024-07-24 06:45:00|2932|2930|2931.4|2929.4|2933.1|2931.1|2929.4|2926.9|602
1721803800000|2024-07-24 06:50:00|2931.3|2929.3|2930.4|2928.4|2933.6|2931.1|2929.6|2927.5|586
1721804100000|2024-07-24 06:55:00|2930.5|2928.5|2934|2932|2934.3|2932.3|2930.4|2928|540
1721804400000|2024-07-24 07:00:00|2933.7|2931.7|2926.3|2924.3|2933.7|2931.7|2926|2924|514
1721804700000|2024-07-24 07:05:00|2926.2|2924.2|2927.7|2925.7|2928.4|2926.4|2924.5|2922.3|490
1721805000000|2024-07-24 07:10:00|2927.6|2925.6|2926.5|2924.5|2929.3|2927.3|2926.1|2923.6|434
1721805300000|2024-07-24 07:15:00|2926.4|2924.4|2927.6|2925.6|2928.1|2925.9|2925.8|2923.7|438
1721805600000|2024-07-24 07:20:00|2927.5|2925.5|2933.5|2931.5|2934.6|2932.5|2927.5|2925.4|453
1721805900000|2024-07-24 07:25:00|2933.6|2931.6|2930.3|2928.3|2934.4|2932.1|2930|2927.4|359
1721806200000|2024-07-24 07:30:00|2930.4|2928.4|2925.8|2923.8|2932.8|2930.4|2925.8|2923.8|586
1721806500000|2024-07-24 07:35:00|2925.9|2923.9|2924.8|2922.8|2927|2925|2923.3|2921.3|527
1721806800000|2024-07-24 07:40:00|2924.9|2922.9|2924.4|2922.4|2925|2923|2923.3|2921|345
1721807100000|2024-07-24 07:45:00|2924.5|2922.5|2922.3|2920.3|2924.5|2922.5|2920.7|2918.3|470
1721807400000|2024-07-24 07:50:00|2922.2|2920.2|2921.8|2919.8|2923.1|2921.1|2921.3|2919.3|456
1721807700000|2024-07-24 07:55:00|2921.7|2919.7|2926.5|2923.5|2926.6|2924.4|2920.1|2918.1|465
1721808000000|2024-07-24 08:00:00|2926.3|2923.3|2926.5|2924.5|2926.8|2924.8|2924.3|2922|493
1721808300000|2024-07-24 08:05:00|2926.4|2924.4|2923.9|2921.9|2926.7|2924.6|2923.7|2921.5|369
1721808600000|2024-07-24 08:10:00|2924|2922|2922|2920|2925|2922.5|2921.8|2919.8|379
1721808900000|2024-07-24 08:15:00|2922.1|2920.1|2921.1|2919.1|2922.5|2920.5|2919.4|2917.4|371
1721809200000|2024-07-24 08:20:00|2920.9|2918.9|2923|2921|2924.7|2922.7|2920.3|2918.3|358
1721809500000|2024-07-24 08:25:00|2923.1|2921.1|2924.1|2922.1|2924.5|2922.5|2921.8|2919.8|267
1721809800000|2024-07-24 08:30:00|2924.3|2922.3|2921.7|2919.7|2924.9|2922.9|2921.1|2919.1|340
1721810100000|2024-07-24 08:35:00|2921.8|2919.8|2924.9|2922.9|2925.1|2923.1|2921.4|2919.4|255
1721810400000|2024-07-24 08:40:00|2924.8|2922.8|2923.4|2921.4|2925|2923|2922.6|2920.6|306
1721810700000|2024-07-24 08:45:00|2923.5|2921.5|2924.6|2922.6|2926|2923.6|2922.3|2920.3|312
1721811000000|2024-07-24 08:50:00|2925|2923|2924.4|2922.4|2925.4|2923.4|2923.8|2921.6|197
1721811300000|2024-07-24 08:55:00|2924.6|2922.6|2921.6|2919.6|2924.6|2922.6|2920.5|2918.5|227
1721811600000|2024-07-24 09:00:00|2921.5|2919.5|2922.7|2920.7|2923.6|2921.6|2921.5|2919.5|230
1721811900000|2024-07-24 09:05:00|2922.6|2920.6|2923.1|2921.1|2923.9|2921.9|2921.2|2919.2|243
1721812200000|2024-07-24 09:10:00|2923|2921|2921.5|2919.5|2923.1|2921.1|2920.3|2918.3|198
1721812500000|2024-07-24 09:15:00|2921.6|2919.6|2919|2917|2922|2920|2919|2916.5|271
1721812800000|2024-07-24 09:20:00|2918.9|2916.9|2920.6|2918.6|2920.6|2918.6|2917.5|2915.5|277
1721813100000|2024-07-24 09:25:00|2920.5|2918.5|2919.5|2917.5|2921.5|2918.9|2919.2|2917.2|275
1721813400000|2024-07-24 09:30:00|2919.6|2917.6|2917.4|2915.4|2919.6|2917.6|2917|2915|354
1721813700000|2024-07-24 09:35:00|2917.3|2915.3|2920.2|2918.2|2920.8|2918.8|2917.1|2915.1|303
1721814000000|2024-07-24 09:40:00|2920.1|2918.1|2920.6|2918.6|2922|2919.3|2919.5|2917.5|375
1721814300000|2024-07-24 09:45:00|2920.5|2918.5|2923.6|2921.6|2924.2|2922.2|2920|2918|302
1721814600000|2024-07-24 09:50:00|2923.5|2921.5|2925.1|2923.1|2926.2|2924.2|2922.6|2920.6|374
1721814900000|2024-07-24 09:55:00|2925.3|2923.3|2925.5|2923.5|2926.7|2924.7|2924.6|2922.6|269
1721815200000|2024-07-24 10:00:00|2925.4|2923.4|2928.6|2926.6|2929.2|2927.2|2925.4|2923.4|267
1721815500000|2024-07-24 10:05:00|2928.5|2926.5|2930|2928|2931.1|2928.8|2927.6|2925.6|265
1721815800000|2024-07-24 10:10:00|2929.9|2927.9|2928.4|2926.4|2931|2928.8|2928.1|2926.1|244
1721816100000|2024-07-24 10:15:00|2928.5|2926.5|2929.1|2927.1|2929.4|2927.4|2928.2|2926.2|136
1721816400000|2024-07-24 10:20:00|2929.2|2927.2|2931.1|2929.1|2932.3|2930.3|2928.7|2926.7|269
1721816700000|2024-07-24 10:25:00|2931.3|2929.3|2929.6|2927.6|2933.2|2930.7|2929.2|2927.2|325
1721817000000|2024-07-24 10:30:00|2929|2927|2929.2|2927.2|2930.3|2928.3|2928.7|2926.7|227
1721817300000|2024-07-24 10:35:00|2929.1|2927.1|2927.9|2925.9|2929.2|2927.2|2927.3|2925.3|309
1721817600000|2024-07-24 10:40:00|2928|2926|2929|2927|2931.3|2929.3|2927.8|2925.8|224
1721817900000|2024-07-24 10:45:00|2928.9|2926.9|2932|2930|2933|2930.6|2928.9|2926.9|320
1721818200000|2024-07-24 10:50:00|2931.9|2929.9|2932.4|2930.4|2933.1|2930.7|2930.6|2928.2|241
1721818500000|2024-07-24 10:55:00|2932.5|2930.5|2931.2|2929.2|2932.9|2930.8|2930.5|2928.5|243
1721818800000|2024-07-24 11:00:00|2931.1|2929.1|2928.3|2926.3|2932.1|2929.8|2927.7|2925.7|342
1721819100000|2024-07-24 11:05:00|2928.4|2926.4|2929.3|2927.3|2930.9|2928.9|2927.7|2925.5|265
1721819400000|2024-07-24 11:10:00|2929.2|2927.2|2931.1|2929.1|2931.3|2929.3|2928.4|2926.4|211
1721819700000|2024-07-24 11:15:00|2931|2929|2930.4|2928.4|2933|2931|2930.1|2928.1|303
1721820000000|2024-07-24 11:20:00|2930.5|2928.5|2930.5|2928.5|2932.4|2930.4|2929.3|2927.3|238
1721820300000|2024-07-24 11:25:00|2930.6|2928.6|2928.9|2926.9|2930.6|2928.6|2927.7|2925.7|299
1721820600000|2024-07-24 11:30:00|2929|2927|2931.2|2929.2|2931.3|2929.3|2928.6|2926.6|325
1721820900000|2024-07-24 11:35:00|2931|2929|2934.7|2932.7|2934.9|2932.9|2930.7|2928.7|205
1721821200000|2024-07-24 11:40:00|2934.8|2932.8|2936.4|2934.4|2937.3|2935.3|2934|2932|329
1721821500000|2024-07-24 11:45:00|2936.3|2934.3|2937.3|2935.3|2938.5|2936.5|2935.6|2933.6|348
1721821800000|2024-07-24 11:50:00|2937.5|2935.5|2934.6|2932.6|2940|2938|2934.5|2932.5|407
1721822100000|2024-07-24 11:55:00|2934.7|2932.7|2937.7|2935.7|2937.7|2935.7|2934.6|2932.6|330
1721822400000|2024-07-24 12:00:00|2937.8|2935.8|2936.2|2934.2|2940.5|2938.5|2936|2934|537
1721822700000|2024-07-24 12:05:00|2936.3|2934.3|2936.5|2934.5|2937.4|2935.4|2933.7|2931.7|483
1721823000000|2024-07-24 12:10:00|2936.6|2934.6|2935.6|2933.6|2937.3|2935.3|2934.3|2932.3|404
1721823300000|2024-07-24 12:15:00|2935.5|2933.5|2936.9|2934.9|2937.2|2935.2|2933.4|2931.4|476
1721823600000|2024-07-24 12:20:00|2937.2|2935.2|2929|2927|2937.2|2935.2|2928.9|2926.9|472
1721823900000|2024-07-24 12:25:00|2929.4|2927.4|2929.7|2926.7|2930|2927.5|2926.9|2924.9|497
1721824200000|2024-07-24 12:30:00|2930|2927|2932.5|2930.5|2935|2932.6|2929.7|2926.7|619
1721824500000|2024-07-24 12:35:00|2932.6|2930.6|2928.2|2926.2|2932.6|2930.6|2927.3|2925.3|605
1721824800000|2024-07-24 12:40:00|2928.3|2926.3|2928|2926|2928.8|2926.8|2924.9|2922.9|517
1721825100000|2024-07-24 12:45:00|2927.9|2925.9|2928.7|2926.7|2930.4|2928.4|2927.1|2925.1|550
1721825400000|2024-07-24 12:50:00|2928.6|2926.6|2934.1|2932.1|2935.9|2933.9|2927.6|2925.6|552
1721825700000|2024-07-24 12:55:00|2934.2|2932.2|2938.2|2936.2|2939.1|2937.1|2934.2|2932.2|697
1721826000000|2024-07-24 13:00:00|2938.1|2936.1|2933|2931|2942.8|2940.8|2932.6|2930.6|1011
1721826300000|2024-07-24 13:05:00|2932.9|2930.9|2931.8|2929.8|2934|2932|2929.9|2927.9|737
1721826600000|2024-07-24 13:10:00|2931.9|2929.9|2928.3|2926.3|2934.1|2932.1|2926.6|2924.6|814
1721826900000|2024-07-24 13:15:00|2928.1|2926.1|2928.1|2926.1|2930|2927.3|2923.3|2921.3|783
1721827200000|2024-07-24 13:20:00|2928.4|2926.4|2926.5|2924.5|2930.5|2927.7|2925|2923|755
1721827500000|2024-07-24 13:25:00|2926.6|2924.6|2929.9|2927.9|2930.9|2928.9|2925.6|2923.3|621
1721827800000|2024-07-24 13:30:00|2929.7|2927.7|2934.6|2932.6|2936.6|2934.6|2929.6|2927.6|1052
1721828100000|2024-07-24 13:35:00|2935|2933|2944.2|2942.2|2945.8|2943.8|2934.9|2932.6|1296
1721828400000|2024-07-24 13:40:00|2944.1|2942.1|2941.6|2938.6|2946.7|2944.5|2940.7|2937.7|946
1721828700000|2024-07-24 13:45:00|2939.1|2930.1|2935.5|2932.5|2939.6|2936.6|2927.8|2924.6|1535
1721829000000|2024-07-24 13:50:00|2935.6|2932.6|2928.6|2926.6|2936.6|2934.3|2926.5|2924.5|1315
1721829300000|2024-07-24 13:55:00|2928.5|2926.5|2929.2|2926.2|2931.3|2929.3|2926.4|2924.1|1048
1721829600000|2024-07-24 14:00:00|2928.9|2925.9|2933.5|2931.5|2934.7|2932.7|2928.3|2925.3|1315
1721829900000|2024-07-24 14:05:00|2933.6|2931.6|2927.8|2925.8|2939.4|2936.7|2927.3|2925.3|1252
1721830200000|2024-07-24 14:10:00|2928.7|2926.7|2921.9|2919.9|2931.5|2929.4|2919.6|2917.2|1186
1721830500000|2024-07-24 14:15:00|2921.6|2919.6|2930.7|2928.7|2933.4|2931.4|2921.5|2919.5|890
1721830800000|2024-07-24 14:20:00|2930.8|2928.8|2926.7|2924.7|2931.5|2929.5|2923.9|2921.9|764
1721831100000|2024-07-24 14:25:00|2926.6|2924.6|2933.6|2931.6|2934.8|2932.8|2925.6|2923.6|792
1721831400000|2024-07-24 14:30:00|2933.5|2931.5|2929.9|2927.9|2936.6|2934.6|2929.9|2927.9|858
1721831700000|2024-07-24 14:35:00|2929.8|2927.8|2930.8|2928.8|2933.1|2931|2928.2|2926.2|862
1721832000000|2024-07-24 14:40:00|2930.6|2928.6|2933.7|2931.7|2934.4|2932.4|2929|2927|836
1721832300000|2024-07-24 14:45:00|2933.6|2931.6|2934.8|2932.8|2936|2934|2931.3|2929.3|744
1721832600000|2024-07-24 14:50:00|2934.9|2932.9|2942.2|2940.2|2942.4|2940.4|2934.9|2932.9|950
1721832900000|2024-07-24 14:55:00|2942|2940|2940.7|2938.7|2942.9|2940.9|2939.7|2937.7|896
1721833200000|2024-07-24 15:00:00|2940.8|2938.8|2937.6|2935.6|2943.2|2941.2|2937.5|2935.5|835
1721833500000|2024-07-24 15:05:00|2937.5|2935.5|2938|2936|2938.8|2936.8|2935.4|2933.4|768
1721833800000|2024-07-24 15:10:00|2937.8|2935.8|2936.6|2934.6|2938.2|2936.2|2934.4|2932.4|709
1721834100000|2024-07-24 15:15:00|2936.5|2934.5|2935.7|2933.7|2938.7|2936.7|2932.9|2930.9|620
1721834400000|2024-07-24 15:20:00|2935.5|2933.5|2937.8|2935.8|2938.1|2936.1|2934.5|2932.5|557
1721834700000|2024-07-24 15:25:00|2938|2936|2939.4|2937.4|2940.2|2938.2|2937.1|2935.1|653
1721835000000|2024-07-24 15:30:00|2939.6|2937.6|2942.5|2940.5|2945.6|2943.6|2938.8|2936.8|732
1721835300000|2024-07-24 15:35:00|2942.6|2940.6|2940.8|2938.8|2943.7|2941.7|2940.1|2938.1|637
1721835600000|2024-07-24 15:40:00|2940.7|2938.7|2933.5|2931.5|2941|2939|2932.9|2930.9|605
1721835900000|2024-07-24 15:45:00|2933.4|2931.4|2933.2|2931.2|2933.7|2931.7|2930.1|2928.1|597
1721836200000|2024-07-24 15:50:00|2933.3|2931.3|2932.4|2930.4|2934|2932|2931.5|2929.5|468
1721836500000|2024-07-24 15:55:00|2932.2|2930.2|2930.5|2928.5|2933.5|2931.5|2930|2928|484
1721836800000|2024-07-24 16:00:00|2930.3|2928.3|2925.2|2923.2|2930.8|2928.7|2925|2923|490
1721837100000|2024-07-24 16:05:00|2925.1|2923.1|2924.9|2922.9|2925.3|2923.3|2921.2|2919.2|674
1721837400000|2024-07-24 16:10:00|2924.8|2922.8|2923.4|2921.4|2925.3|2923.3|2921.1|2919.1|520
1721837700000|2024-07-24 16:15:00|2923.2|2921.2|2924.3|2922.3|2925.9|2923.9|2922.7|2920.7|404
1721838000000|2024-07-24 16:20:00|2924.2|2922.2|2923.5|2921.5|2927|2925|2922.9|2920.9|475
1721838300000|2024-07-24 16:25:00|2923.8|2921.8|2923.1|2921.1|2924.7|2922.4|2922.2|2920.2|465
1721838600000|2024-07-24 16:30:00|2923|2921|2923.4|2921.4|2924.2|2922.1|2921.8|2919.8|455
1721838900000|2024-07-24 16:35:00|2923.5|2921.5|2921.9|2919.9|2925.7|2923.4|2921.7|2919.7|420
1721839200000|2024-07-24 16:40:00|2922|2920|2922.9|2920.9|2923.1|2921.1|2919.7|2917.7|500
1721839500000|2024-07-24 16:45:00|2922.7|2920.7|2922.3|2920.3|2923|2921|2918.9|2916.9|557
1721839800000|2024-07-24 16:50:00|2922.5|2920.5|2923.2|2921.2|2924.2|2922.2|2921.5|2919.5|471
1721840100000|2024-07-24 16:55:00|2923.3|2921.3|2921.8|2919.8|2923.8|2921.8|2920.7|2918.7|509
1721840400000|2024-07-24 17:00:00|2921.7|2919.7|2919.9|2917.9|2922.4|2920.4|2918.5|2916.5|616
1721840700000|2024-07-24 17:05:00|2920|2918|2919.9|2917.9|2920.5|2918.5|2917.4|2915.4|541
1721841000000|2024-07-24 17:10:00|2919.8|2917.8|2920.9|2918.9|2921.6|2919.6|2918.9|2916.9|447
1721841300000|2024-07-24 17:15:00|2920.8|2918.8|2915.5|2913.5|2921|2919|2914.8|2912.8|425
1721841600000|2024-07-24 17:20:00|2915.4|2913.4|2915.9|2913.9|2916.5|2914.5|2913.9|2911.9|574
1721841900000|2024-07-24 17:25:00|2916.2|2914.2|2914|2912|2917.2|2915.2|2911.9|2909.9|480
1721842200000|2024-07-24 17:30:00|2914.1|2912.1|2915.5|2913.5|2917.2|2914.6|2913.8|2911.3|559
1721842500000|2024-07-24 17:35:00|2915.4|2913.4|2910.8|2908.8|2916.3|2914.3|2910.4|2908.4|457
1721842800000|2024-07-24 17:40:00|2910.9|2908.9|2909.7|2907.7|2912.3|2910.3|2909.4|2907.4|375
1721843100000|2024-07-24 17:45:00|2909.8|2907.8|2907.7|2905.7|2909.8|2907.8|2905.3|2903.3|468
1721843400000|2024-07-24 17:50:00|2907.4|2905.4|2906.4|2904.4|2907.9|2905.9|2905.5|2903.5|443
1721843700000|2024-07-24 17:55:00|2906.3|2904.3|2905.3|2903.3|2906.8|2904.8|2903.6|2901.6|633
1721844000000|2024-07-24 18:00:00|2905|2903|2900.8|2898.8|2905|2903|2900|2898|733
1721844300000|2024-07-24 18:05:00|2900.7|2898.7|2899.8|2897.8|2901.9|2899.9|2899.3|2897.3|550
1721844600000|2024-07-24 18:10:00|2899.5|2897.5|2903.1|2901.1|2905.1|2902.5|2899.4|2897.4|505
1721844900000|2024-07-24 18:15:00|2903|2901|2902.9|2900.9|2903.4|2901.4|2900.9|2898.9|405
1721845200000|2024-07-24 18:20:00|2903|2901|2902.2|2900.2|2903|2901|2899.7|2897.7|527
1721845500000|2024-07-24 18:25:00|2902.1|2900.1|2905|2903|2905.6|2903.6|2902|2900|517
1721845800000|2024-07-24 18:30:00|2904.9|2902.9|2906.2|2904.2|2906.7|2904.7|2904.5|2902.5|344
1721846100000|2024-07-24 18:35:00|2906.1|2904.1|2906.5|2904.5|2906.8|2904.8|2904.8|2902.8|338
1721846400000|2024-07-24 18:40:00|2906.4|2904.4|2903.2|2901.2|2906.6|2904.6|2902.3|2900.3|320
1721846700000|2024-07-24 18:45:00|2903|2901|2902.8|2900.8|2904.4|2902.4|2901.9|2899.9|340
1721847000000|2024-07-24 18:50:00|2903|2901|2902.7|2900.7|2903.2|2901.2|2902.3|2900.3|289
1721847300000|2024-07-24 18:55:00|2902.6|2900.6|2902.5|2900.5|2905|2903|2902|2900|320
1721847600000|2024-07-24 19:00:00|2902.6|2900.6|2901|2899|2903.3|2901.3|2900.5|2898.5|338
1721847900000|2024-07-24 19:05:00|2901.1|2899.1|2898.3|2896.3|2901.5|2899.5|2898.2|2896.2|360
1721848200000|2024-07-24 19:10:00|2898.1|2896.1|2899.2|2897.2|2899.7|2897.7|2897.4|2895.4|360
1721848500000|2024-07-24 19:15:00|2899.1|2897.1|2898.6|2896.6|2900.3|2898.3|2897.6|2895.6|252
1721848800000|2024-07-24 19:20:00|2898.9|2896.9|2900.3|2898.3|2901.2|2899.2|2898.8|2896.8|353
1721849100000|2024-07-24 19:25:00|2900.4|2898.4|2898.5|2896.5|2901.1|2899.1|2898|2896|297
1721849400000|2024-07-24 19:30:00|2898.4|2896.4|2901.2|2899.2|2901.3|2899.3|2895.9|2893.9|413
1721849700000|2024-07-24 19:35:00|2901.3|2899.3|2900.8|2898.8|2902.8|2900.8|2899.8|2897.8|313
1721850000000|2024-07-24 19:40:00|2900.9|2898.9|2901|2899|2901.2|2899.2|2898.1|2896.1|409
1721850300000|2024-07-24 19:45:00|2900.9|2898.9|2896.5|2894.5|2901.2|2899.2|2896.3|2894.3|392
1721850600000|2024-07-24 19:50:00|2897.4|2895.4|2897.1|2895.1|2898.4|2896.4|2896.1|2894.1|415
1721850900000|2024-07-24 19:55:00|2897.2|2895.2|2895.6|2893.6|2897.2|2895.2|2894.8|2892.8|540
1721851200000|2024-07-24 20:00:00|2896.1|2894.1|2894.8|2892.8|2896.5|2894.5|2893.9|2891.9|397
1721851500000|2024-07-24 20:05:00|2894.7|2892.7|2894|2892|2895.4|2893.4|2892.9|2890.9|318
1721851800000|2024-07-24 20:10:00|2894.1|2892.1|2892.7|2890.7|2894.1|2892.1|2891.4|2889|338
1721852100000|2024-07-24 20:15:00|2893|2891|2891.5|2889.5|2893.4|2891.2|2891|2889|266
1721852400000|2024-07-24 20:20:00|2891.3|2889.3|2894.7|2892.7|2895|2893|2891|2889|282
1721852700000|2024-07-24 20:25:00|2894.8|2892.8|2893|2891|2895.3|2893.3|2892.7|2890.7|239
1721853000000|2024-07-24 20:30:00|2892.9|2890.9|2893.4|2891.4|2894.1|2891.9|2891.8|2889.8|227
1721853300000|2024-07-24 20:35:00|2894|2891|2892.4|2890.4|2894|2891.8|2892.2|2889.8|144
1721853600000|2024-07-24 20:40:00|2892.9|2889.9|2891.8|2889.8|2893.1|2890.7|2891.1|2888.6|152
1721853900000|2024-07-24 20:45:00|2891.9|2889.9|2894.2|2892.2|2894.7|2892.4|2891.2|2889|236
1721854200000|2024-07-24 20:50:00|2894.3|2892.3|2893|2890|2895|2892.5|2892|2889.4|175
1721854500000|2024-07-24 20:55:00|2893.1|2890.1|2893|2890|2893.9|2890.9|2890.4|2887.4|233
1721858400000|2024-07-24 22:00:00|2891.9|2888.9|2890.7|2887.7|2892.1|2888.9|2890.5|2885.4|55
1721858700000|2024-07-24 22:05:00|2890.8|2885.1|2888.5|2885.5|2891.7|2888.7|2887.8|2884.8|78
1721859000000|2024-07-24 22:10:00|2888.4|2885.4|2889.4|2886.4|2890.5|2887.5|2887.8|2884.8|127
1721859300000|2024-07-24 22:15:00|2889.5|2886.5|2886.7|2883.7|2889.5|2886.5|2885.8|2882.8|114
1721859600000|2024-07-24 22:20:00|2886.5|2883.5|2887.1|2884.1|2887.1|2884.1|2882.1|2879.1|90
1721859900000|2024-07-24 22:25:00|2887|2884|2890.1|2887.1|2890.6|2887.6|2886.6|2883.6|41
1721860200000|2024-07-24 22:30:00|2889.8|2886.8|2889.6|2886.6|2890.7|2887.7|2888.6|2885.6|78
1721860500000|2024-07-24 22:35:00|2889.3|2886.3|2887.1|2884.1|2889.3|2886.6|2886.8|2883.8|78
1721860800000|2024-07-24 22:40:00|2887.6|2884.6|2886.6|2883.6|2888.3|2885.3|2886.1|2883.1|124
1721861100000|2024-07-24 22:45:00|2886.8|2883.8|2886.1|2883.1|2888.3|2885.3|2886.1|2883.1|97
1721861400000|2024-07-24 22:50:00|2886.6|2883.6|2887.1|2884.1|2887.8|2884.8|2886.4|2883.4|56
1721861700000|2024-07-24 22:55:00|2887.6|2884.6|2888.6|2885.6|2888.6|2885.6|2886.5|2883.5|103
1721862000000|2024-07-24 23:00:00|2889|2886|2888.6|2885.6|2889.2|2886.2|2887.6|2884.6|61
1721862300000|2024-07-24 23:05:00|2888.4|2885.4|2889.6|2886.6|2890.2|2887.2|2888.1|2885.1|43
1721862600000|2024-07-24 23:10:00|2889.1|2886.1|2890.1|2887.1|2890.7|2887.7|2888.9|2885.9|47
1721862900000|2024-07-24 23:15:00|2889.9|2886.9|2890.6|2887.6|2891.7|2888.7|2889.1|2886.1|76
1721863200000|2024-07-24 23:20:00|2890.8|2887.8|2890.1|2887.1|2891.1|2888.1|2889.5|2886.5|58
1721863500000|2024-07-24 23:25:00|2890.6|2887.6|2890.6|2887.6|2891.3|2888.3|2889.8|2886.8|58
1721863800000|2024-07-24 23:30:00|2891.1|2888.1|2891.6|2888.6|2892.3|2889.3|2890.1|2887.1|56
1721864100000|2024-07-24 23:35:00|2891.7|2888.7|2890.2|2887.2|2891.7|2888.7|2889.6|2886.6|46
1721864400000|2024-07-24 23:40:00|2890.5|2887.5|2890.6|2887.6|2891.1|2888.1|2889.8|2886.8|32
1721864700000|2024-07-24 23:45:00|2890.3|2887.3|2891.1|2888.1|2891.7|2888.7|2890.3|2887.3|41
1721865000000|2024-07-24 23:50:00|2891.3|2888.3|2891.4|2888.4|2893.3|2890.3|2891.3|2888.3|62
1721865300000|2024-07-24 23:55:00|2891.6|2888.6|2890.7|2887.7|2892.7|2889.7|2890.3|2887.3|145
1721865600000|2024-07-25 00:00:00|2891.2|2888.2|2886.7|2883.7|2891.2|2888.2|2886.3|2883.3|221
1721865900000|2024-07-25 00:05:00|2886.6|2883.6|2883.8|2880.8|2886.6|2883.6|2883.1|2880.1|166
1721866200000|2024-07-25 00:10:00|2883.9|2880.9|2884.8|2881.8|2885.4|2882.4|2882.5|2879.5|195
1721866500000|2024-07-25 00:15:00|2885.3|2882.3|2887|2884|2887.8|2884.8|2884.8|2881.8|200
1721866800000|2024-07-25 00:20:00|2887.3|2884.3|2888.4|2885.4|2888.5|2885.5|2885.5|2882.5|143
1721867100000|2024-07-25 00:25:00|2888.3|2885.3|2888|2885|2889.2|2886.2|2886.7|2883.7|206
1721867400000|2024-07-25 00:30:00|2887.8|2884.8|2886.6|2883.6|2889.3|2886.3|2886.3|2883.3|277
1721867700000|2024-07-25 00:35:00|2886.4|2883.4|2888.8|2885.8|2889.8|2886.8|2886.2|2883.2|205
1721868000000|2024-07-25 00:40:00|2888.6|2885.6|2888.2|2885.2|2889.3|2886.3|2887.7|2884.7|184
1721868300000|2024-07-25 00:45:00|2888|2885|2889.9|2886.9|2890.4|2887.4|2887.7|2884.7|221
1721868600000|2024-07-25 00:50:00|2890.2|2887.2|2890.9|2887.9|2891|2888|2889.6|2886.6|145
1721868900000|2024-07-25 00:55:00|2890.7|2887.7|2887.8|2884.8|2891.4|2888.4|2887.4|2884.4|156
1721869200000|2024-07-25 01:00:00|2887.9|2884.9|2886.4|2883.4|2889.7|2886.7|2880.5|2877.5|852
1721869500000|2024-07-25 01:05:00|2886|2883|2890.2|2887.2|2892.2|2889.2|2883.4|2880.4|618
1721869800000|2024-07-25 01:10:00|2890.1|2887.1|2889.7|2886.7|2892.8|2889.8|2888.1|2885.1|424
1721870100000|2024-07-25 01:15:00|2889.5|2886.5|2863.6|2861.6|2889.5|2886.5|2863.2|2860.2|688
1721870400000|2024-07-25 01:20:00|2863.5|2861.5|2861.8|2858.8|2873.8|2870.8|2858.6|2855.7|1344
1721870700000|2024-07-25 01:25:00|2861.9|2858.9|2866.7|2863.7|2869.1|2866.2|2861.1|2858.1|1247
1721871000000|2024-07-25 01:30:00|2866.4|2863.4|2866.5|2863.5|2871.3|2868.3|2863.3|2860.3|1141
1721871300000|2024-07-25 01:35:00|2866.3|2863.3|2851|2848|2869.3|2866.6|2846.6|2843.7|1266
1721871600000|2024-07-25 01:40:00|2851.7|2848.7|2850.3|2848.3|2853.7|2850.8|2841.1|2838.1|1427
1721871900000|2024-07-25 01:45:00|2850.4|2848.4|2843.3|2841.3|2854.2|2851.8|2842.3|2839.8|1282
1721872200000|2024-07-25 01:50:00|2843.7|2840.7|2829.7|2826.7|2845.9|2842.9|2819.7|2817.6|1377
1721872500000|2024-07-25 01:55:00|2829.8|2826.8|2831.2|2828.2|2832.8|2830|2821.9|2819|1189
1721872800000|2024-07-25 02:00:00|2830.5|2828.5|2824.8|2821.8|2831.6|2829|2821.9|2819.1|1044
1721873100000|2024-07-25 02:05:00|2824.9|2821.9|2825.7|2822.7|2828.2|2825.9|2815.2|2812.2|1072
1721873400000|2024-07-25 02:10:00|2825.6|2822.6|2816.3|2813.3|2825.6|2822.6|2812.9|2809.9|1208
1721873700000|2024-07-25 02:15:00|2816.2|2813.2|2822.4|2819.4|2824.4|2821.4|2816.2|2813.2|597
1721874000000|2024-07-25 02:20:00|2822.2|2819.2|2826.6|2823.6|2827.6|2824.6|2821.9|2819.1|378
1721874300000|2024-07-25 02:25:00|2826.5|2823.5|2824.2|2821.2|2828.5|2825.5|2823.6|2820.6|350
1721874600000|2024-07-25 02:30:00|2824.4|2821.4|2820.1|2817.1|2824.9|2821.9|2817.2|2814.8|977
1721874900000|2024-07-25 02:35:00|2820.2|2817.2|2798|2795|2820.3|2817.5|2796.9|2793.9|1268
1721875200000|2024-07-25 02:40:00|2798.1|2795.1|2806.7|2803.7|2806.9|2803.9|2790|2787.2|1235
1721875500000|2024-07-25 02:45:00|2806.9|2803.9|2806.5|2803.5|2813.7|2810.7|2801.4|2798.8|1092
1721875800000|2024-07-25 02:50:00|2806.6|2803.6|2804.5|2801.5|2810.3|2807.3|2801|2798|1030
1721876100000|2024-07-25 02:55:00|2804.4|2801.4|2802|2799|2806.4|2803.4|2800.1|2797.1|775
1721876400000|2024-07-25 03:00:00|2801.9|2798.9|2792.5|2789.5|2802.3|2799.5|2788|2785.1|921
1721876700000|2024-07-25 03:05:00|2792.6|2789.6|2795.3|2792.3|2802.4|2799.4|2792.6|2789.6|975
1721877000000|2024-07-25 03:10:00|2795.4|2792.4|2789.7|2786.7|2796.6|2793.9|2787.8|2784.8|933
1721877300000|2024-07-25 03:15:00|2789.5|2786.5|2791|2788|2791.2|2788.2|2786.2|2783.2|759
1721877600000|2024-07-25 03:20:00|2791.2|2788.2|2788.7|2785.7|2791.2|2788.2|2781.4|2778.5|849
1721877900000|2024-07-25 03:25:00|2788.6|2785.6|2793.2|2790.2|2795.5|2792.5|2784|2781|889
1721878200000|2024-07-25 03:30:00|2793.1|2790.1|2792.8|2789.8|2795.5|2792.7|2791.3|2788.3|571
1721878500000|2024-07-25 03:35:00|2792.9|2789.9|2792.9|2790.9|2794.6|2792.1|2790.5|2787.7|477
1721878800000|2024-07-25 03:40:00|2793.4|2790.4|2793.2|2790.2|2794.3|2792|2791.1|2789.1|286
1721879100000|2024-07-25 03:45:00|2793.3|2790.3|2792.5|2789.5|2793.4|2790.4|2790|2787|339
1721879400000|2024-07-25 03:50:00|2792.4|2789.4|2788.7|2785.7|2793.8|2790.8|2787.9|2784.9|280
1721879700000|2024-07-25 03:55:00|2788.3|2785.3|2793|2790|2794|2791.2|2787.8|2784.9|332
1721880000000|2024-07-25 04:00:00|2793.1|2790.1|2790.8|2787.8|2793.1|2790.1|2787.7|2785|330
1721880300000|2024-07-25 04:05:00|2790.1|2788.1|2790.2|2787.2|2791.6|2788.8|2789|2786.3|297
1721880600000|2024-07-25 04:10:00|2790.1|2787.1|2793.6|2790.6|2794.2|2791.5|2788.9|2786.4|324
1721880900000|2024-07-25 04:15:00|2793.7|2790.7|2792.6|2790.6|2797.8|2795.2|2792.6|2789.8|301
1721881200000|2024-07-25 04:20:00|2793.4|2791.4|2794.2|2791.2|2795.4|2793|2792.7|2789.7|222
1721881500000|2024-07-25 04:25:00|2794|2791|2795.3|2792.3|2797.8|2794.8|2793.2|2790.2|287
1721881800000|2024-07-25 04:30:00|2795.4|2792.4|2796.1|2793.1|2796.5|2793.9|2791.8|2789.4|367
1721882100000|2024-07-25 04:35:00|2796.2|2793.2|2795|2792|2798.2|2795.6|2794.4|2791.8|354
1721882400000|2024-07-25 04:40:00|2794.9|2791.9|2790.5|2788.5|2794.9|2792.2|2789|2786.4|304
1721882700000|2024-07-25 04:45:00|2790.7|2788.7|2793.6|2791.6|2794.6|2791.9|2790.2|2787.8|247
1721883000000|2024-07-25 04:50:00|2793.7|2791.7|2794.5|2791.5|2794.7|2792.3|2791.4|2789.1|241
1721883300000|2024-07-25 04:55:00|2794.6|2791.6|2796.2|2794.2|2798.1|2795.4|2794.1|2791.1|232
1721883600000|2024-07-25 05:00:00|2796.5|2794.5|2795.7|2793.7|2797.8|2795.6|2794.3|2791.9|328
1721883900000|2024-07-25 05:05:00|2795.8|2793.8|2795.1|2792.1|2795.9|2793.9|2793.2|2790.8|293
1721884200000|2024-07-25 05:10:00|2794.5|2792.5|2796.1|2794.1|2796.6|2794.1|2792.4|2789.8|298
1721884500000|2024-07-25 05:15:00|2796.5|2793.5|2795.3|2793.3|2796.9|2793.9|2793.4|2790.9|193
1721884800000|2024-07-25 05:20:00|2795|2793|2794.6|2792.6|2796.8|2794.1|2792.5|2789.8|266
1721885100000|2024-07-25 05:25:00|2794.5|2792.5|2787.9|2785.9|2795|2792.5|2787.8|2785.5|349
1721885400000|2024-07-25 05:30:00|2787.2|2785.2|2781.5|2779.5|2789.4|2786.7|2775.2|2772.2|1108
1721885700000|2024-07-25 05:35:00|2781.3|2779.3|2789.7|2786.7|2792.1|2789.7|2781.3|2778.6|925
1721886000000|2024-07-25 05:40:00|2789.5|2786.5|2795.1|2792.1|2797.3|2795.1|2789.4|2786.4|962
1721886300000|2024-07-25 05:45:00|2795.2|2792.2|2788.8|2786.8|2797.5|2794.7|2788.4|2786.3|792
1721886600000|2024-07-25 05:50:00|2788.9|2786.9|2795.4|2792.4|2797.1|2794.3|2787.5|2785|687
1721886900000|2024-07-25 05:55:00|2795.5|2792.5|2798.1|2796.1|2799.7|2797.6|2792.4|2789.4|682
1721887200000|2024-07-25 06:00:00|2798.2|2796.2|2800.6|2797.6|2800.6|2797.9|2792.4|2790.2|890
1721887500000|2024-07-25 06:05:00|2800.5|2797.5|2807.7|2804.7|2813.1|2810.2|2800.3|2797.3|1065
1721887800000|2024-07-25 06:10:00|2807.8|2804.8|2804|2802|2808.7|2805.7|2800.3|2797.3|966
1721888100000|2024-07-25 06:15:00|2804.1|2802.1|2803.5|2800.5|2806|2803.6|2799.6|2797.2|771
1721888400000|2024-07-25 06:20:00|2803.6|2800.6|2803.7|2800.7|2806.7|2804.1|2801.8|2799.2|695
1721888700000|2024-07-25 06:25:00|2803.8|2800.8|2801|2799|2805.2|2802.8|2800.2|2797.9|608
1721889000000|2024-07-25 06:30:00|2800.9|2798.9|2800|2798|2804.1|2802.1|2800|2797|687
1721889300000|2024-07-25 06:35:00|2799.8|2797.8|2802.1|2799.1|2803.5|2800.8|2797|2794.3|785
1721889600000|2024-07-25 06:40:00|2802|2799|2801.4|2798.4|2806.5|2803.9|2800.7|2797.8|711
1721889900000|2024-07-25 06:45:00|2801.5|2798.5|2803.4|2800.4|2806.1|2803.3|2800.2|2798.2|570
1721890200000|2024-07-25 06:50:00|2803.5|2800.5|2798.9|2795.9|2803.6|2801|2795.7|2793.2|751
1721890500000|2024-07-25 06:55:00|2799.1|2796.1|2800.2|2798.2|2801|2798.7|2797.6|2794.8|598
1721890800000|2024-07-25 07:00:00|2799.7|2797.7|2797.5|2795.5|2799.8|2797.7|2795.7|2793.7|586
1721891100000|2024-07-25 07:05:00|2797.4|2795.4|2793.1|2791.1|2798.9|2796.9|2792.1|2790.1|554
1721891400000|2024-07-25 07:10:00|2793.4|2791.4|2791.5|2789.5|2794.5|2792.3|2788.8|2786.8|644
1721891700000|2024-07-25 07:15:00|2791.4|2789.4|2797.5|2794.5|2798.8|2796.2|2789.4|2787.4|643
1721892000000|2024-07-25 07:20:00|2797.3|2794.3|2792.7|2790.7|2798|2796|2792.5|2790.5|636
1721892300000|2024-07-25 07:25:00|2792.8|2790.8|2795.4|2793.4|2797.4|2795.3|2788.7|2786.7|671
1721892600000|2024-07-25 07:30:00|2795.5|2793.5|2797|2795|2799.4|2797.4|2793.2|2791.2|683
1721892900000|2024-07-25 07:35:00|2797.2|2795.2|2798.6|2796.6|2800.8|2798.8|2794.5|2792.5|631
1721893200000|2024-07-25 07:40:00|2798.5|2796.5|2794.4|2792.4|2801.2|2798.9|2793.7|2791.1|591
1721893500000|2024-07-25 07:45:00|2794.3|2792.3|2793.4|2791.4|2795.9|2793.6|2792.7|2790|615
1721893800000|2024-07-25 07:50:00|2793.5|2791.5|2794.4|2792.4|2798.5|2796.1|2793.3|2791.1|541
1721894100000|2024-07-25 07:55:00|2794.5|2792.5|2793.8|2790.8|2796.4|2794.1|2792.3|2789.8|431
1721894400000|2024-07-25 08:00:00|2793.6|2790.6|2796.4|2793.4|2798.2|2796.2|2792.6|2789.9|725
1721894700000|2024-07-25 08:05:00|2796.3|2793.3|2798.1|2795.1|2798.3|2796.3|2793.7|2791|618
1721895000000|2024-07-25 08:10:00|2798|2795|2800.6|2798.6|2802.3|2800.3|2797|2794.7|598
1721895300000|2024-07-25 08:15:00|2800.7|2798.7|2795|2793|2802|2799.5|2792.2|2790.2|559
1721895600000|2024-07-25 08:20:00|2795.2|2793.2|2797.5|2795.5|2800.9|2798.9|2795.2|2793.2|560
1721895900000|2024-07-25 08:25:00|2797.3|2795.3|2795.4|2793.4|2798.3|2796.3|2793.6|2791.3|600
1721896200000|2024-07-25 08:30:00|2795.3|2793.3|2798.8|2796.8|2799.2|2797.2|2794.2|2791.7|540
1721896500000|2024-07-25 08:35:00|2798.7|2796.7|2800.7|2798.7|2801.4|2798.9|2797.2|2794.6|570
1721896800000|2024-07-25 08:40:00|2800.8|2798.8|2801.7|2799.7|2803.4|2801.4|2799.6|2797.6|544
1721897100000|2024-07-25 08:45:00|2801.8|2799.8|2803.3|2801.3|2805.3|2803|2801.7|2799.7|472
1721897400000|2024-07-25 08:50:00|2803.1|2801.1|2801.5|2799.5|2803.4|2801.2|2800.5|2798.3|455
1721897700000|2024-07-25 08:55:00|2801.6|2799.6|2801.5|2798.5|2804.5|2802.5|2799.4|2797.1|519
1721898000000|2024-07-25 09:00:00|2800.6|2798.6|2792.2|2790.2|2801|2798.7|2791.9|2789.5|546
1721898300000|2024-07-25 09:05:00|2792.3|2790.3|2789.8|2787.8|2793.1|2791.1|2789.5|2787.2|515
1721898600000|2024-07-25 09:10:00|2789.7|2787.7|2790.1|2787.1|2790.7|2788.5|2787|2784.9|521
1721898900000|2024-07-25 09:15:00|2789.6|2787.6|2789.7|2787.7|2791.6|2789.6|2788.4|2786.4|397
1721899200000|2024-07-25 09:20:00|2789.8|2787.8|2783.7|2780.7|2789.9|2787.9|2782.8|2780.4|554
1721899500000|2024-07-25 09:25:00|2783.6|2780.6|2782.1|2779.1|2784.4|2782.1|2779.9|2777.7|635
1721899800000|2024-07-25 09:30:00|2782.2|2779.2|2785.2|2783.2|2787.7|2784.8|2781.6|2779|548
1721900100000|2024-07-25 09:35:00|2785.1|2783.1|2787.8|2785.8|2788.5|2786|2782.7|2780.2|459
1721900400000|2024-07-25 09:40:00|2787.7|2785.7|2791|2789|2792.2|2789.4|2787.7|2785|473
1721900700000|2024-07-25 09:45:00|2791.3|2788.3|2788.6|2785.6|2792.7|2790.3|2787.5|2784.5|463
1721901000000|2024-07-25 09:50:00|2788.5|2785.5|2793|2791|2794.3|2791.8|2788.5|2785.5|410
1721901300000|2024-07-25 09:55:00|2792.9|2790.9|2791.9|2789.9|2793.4|2791.2|2790.1|2787.9|378
1721901600000|2024-07-25 10:00:00|2792.2|2790.2|2789.2|2787.2|2793.6|2791.3|2788.5|2786.4|419
1721901900000|2024-07-25 10:05:00|2789.3|2787.3|2789.3|2787.3|2790.1|2787.5|2786.6|2784.2|369
1721902200000|2024-07-25 10:10:00|2789.2|2787.2|2793.4|2791.4|2795.3|2792.7|2789|2787|430
1721902500000|2024-07-25 10:15:00|2793.3|2791.3|2791.9|2789.9|2793.7|2791.5|2791.5|2788.9|393
1721902800000|2024-07-25 10:20:00|2791.8|2789.8|2790.6|2788.6|2793.3|2791.3|2790.2|2788|364
1721903100000|2024-07-25 10:25:00|2790.5|2788.5|2789.3|2787.3|2791.7|2789.7|2788.7|2786.4|402
1721903400000|2024-07-25 10:30:00|2789.1|2787.1|2788.1|2786.1|2789.6|2787.6|2787.1|2785.1|322
1721903700000|2024-07-25 10:35:00|2788.2|2786.2|2793.1|2791.1|2794.8|2792.8|2788.2|2786.2|379
1721904000000|2024-07-25 10:40:00|2792.9|2790.9|2791.5|2789.5|2793.3|2791.3|2790.2|2788.2|336
1721904300000|2024-07-25 10:45:00|2791.6|2789.6|2794.1|2792.1|2794.4|2792.4|2790.4|2788.4|365
1721904600000|2024-07-25 10:50:00|2793.9|2791.9|2797.9|2795.9|2798.2|2795.9|2793.8|2791.8|383
1721904900000|2024-07-25 10:55:00|2797.8|2795.8|2798.9|2796.9|2803.8|2801.8|2797.8|2795.8|523
1721905200000|2024-07-25 11:00:00|2799|2797|2799.2|2797.2|2802.2|2800|2796.7|2794.7|481
1721905500000|2024-07-25 11:05:00|2799.3|2797.3|2797.4|2795.4|2799.3|2797.3|2795.6|2793.6|362
1721905800000|2024-07-25 11:10:00|2797.3|2795.3|2791.5|2789.5|2799.1|2797|2791|2789|425
1721906100000|2024-07-25 11:15:00|2791.4|2789.4|2775.6|2772.6|2792.4|2790.4|2772.5|2770.5|634
1721906400000|2024-07-25 11:20:00|2775|2773|2771|2769|2776.5|2773.8|2768.8|2766.2|724
1721906700000|2024-07-25 11:25:00|2771.2|2769.2|2760.4|2757.4|2774.7|2772.5|2759.3|2756.8|673
1721907000000|2024-07-25 11:30:00|2760.7|2757.7|2763|2760|2764.2|2761.2|2752.6|2749.7|796
1721907300000|2024-07-25 11:35:00|2763.1|2760.1|2760.6|2757.6|2764|2761.5|2757.7|2755.3|629
1721907600000|2024-07-25 11:40:00|2760.7|2757.7|2761.1|2758.1|2765.2|2762.2|2759.3|2756.8|678
1721907900000|2024-07-25 11:45:00|2761.3|2758.3|2760.7|2757.7|2765.3|2762.3|2759.5|2756.8|567
1721908200000|2024-07-25 11:50:00|2760.5|2757.5|2761.9|2758.9|2763.2|2760.2|2759|2756.3|560
1721908500000|2024-07-25 11:55:00|2761.8|2758.8|2758|2756|2761.9|2759.4|2757.5|2755.2|421
1721908800000|2024-07-25 12:00:00|2757.9|2755.9|2753.3|2751.3|2761|2758.4|2752.6|2750.1|736
1721909100000|2024-07-25 12:05:00|2753.1|2751.1|2756.1|2754.1|2758.6|2756.4|2752.8|2750.8|802
1721909400000|2024-07-25 12:10:00|2756.2|2754.2|2750.9|2748.9|2757|2754.6|2749.2|2747.2|703
1721909700000|2024-07-25 12:15:00|2751.1|2749.1|2758.1|2756.1|2761.7|2759.3|2750.9|2748.9|847
1721910000000|2024-07-25 12:20:00|2758.2|2756.2|2772.2|2770.2|2772.7|2770.7|2757.1|2755.1|890
1721910300000|2024-07-25 12:25:00|2772|2770|2773.9|2764.9|2773.9|2770|2763.6|2761.1|732
1721910600000|2024-07-25 12:30:00|2774.8|2765.8|2748.4|2745.4|2774.8|2765.8|2743.1|2740.1|1623
1721910900000|2024-07-25 12:35:00|2748.8|2745.8|2756.6|2754.6|2760.1|2757.2|2745|2742.3|1415
1721911200000|2024-07-25 12:40:00|2756.4|2754.4|2758.4|2756.4|2760.8|2758.2|2750.3|2747.9|1302
1721911500000|2024-07-25 12:45:00|2758.6|2755.6|2759.4|2757.4|2762|2759.6|2753.8|2751.5|1027
1721911800000|2024-07-25 12:50:00|2759.5|2757.5|2757.2|2755.2|2760.7|2758.5|2753.6|2750.9|925
1721912100000|2024-07-25 12:55:00|2757.1|2755.1|2765.1|2762.1|2768.5|2766.5|2756.2|2754.1|1010
1721912400000|2024-07-25 13:00:00|2765|2762|2768.2|2766.2|2773.6|2770.6|2758.6|2755.6|1402
1721912700000|2024-07-25 13:05:00|2768.8|2766.8|2766.2|2764.2|2773|2770.8|2764.4|2762.2|1372
1721913000000|2024-07-25 13:10:00|2766.3|2764.3|2763.1|2761.1|2773.9|2771.4|2762.8|2760.7|1295
1721913300000|2024-07-25 13:15:00|2762.8|2760.8|2768|2765|2775.4|2773.2|2762.8|2760.8|1129
1721913600000|2024-07-25 13:20:00|2767.8|2764.8|2764.8|2762.8|2770.3|2767.6|2764.2|2762|1031
1721913900000|2024-07-25 13:25:00|2765|2763|2764.3|2762.3|2767.6|2765.4|2763.2|2760.7|924
1721914200000|2024-07-25 13:30:00|2763.7|2761.7|2765.7|2763.7|2774.6|2772.5|2760.2|2757.9|1514
1721914500000|2024-07-25 13:35:00|2766.3|2764.3|2762.2|2760.2|2772|2770|2761.7|2759.5|1362
1721914800000|2024-07-25 13:40:00|2762.1|2760.1|2775.2|2773.2|2776.6|2774.6|2759|2756.4|1347
1721915100000|2024-07-25 13:45:00|2774.4|2772.4|2761.4|2759.4|2782.3|2779.3|2761.4|2759.4|1262
1721915400000|2024-07-25 13:50:00|2761.5|2759.5|2763.3|2761.3|2770.2|2767.7|2760.9|2758.9|1220
1721915700000|2024-07-25 13:55:00|2763.4|2761.4|2772.5|2769.5|2772.7|2770.1|2763.3|2760.5|1235
1721916000000|2024-07-25 14:00:00|2772.1|2769.1|2770.8|2767.8|2776.2|2773.8|2765.3|2763.3|1451
1721916300000|2024-07-25 14:05:00|2770.6|2767.6|2765.5|2763.5|2774.8|2771.8|2764.2|2762.2|1327
1721916600000|2024-07-25 14:10:00|2765.6|2763.6|2765.5|2763.5|2768.1|2766.1|2762.8|2760.8|1280
1721916900000|2024-07-25 14:15:00|2765.6|2763.6|2774.3|2772.3|2774.4|2772.4|2762.7|2760.7|1363
1721917200000|2024-07-25 14:20:00|2774|2772|2777.6|2775.6|2779.9|2777.9|2772.2|2770.2|1132
1721917500000|2024-07-25 14:25:00|2777.8|2775.8|2782.7|2780.7|2784.5|2782.1|2774.9|2772.9|1127
1721917800000|2024-07-25 14:30:00|2782.4|2780.4|2772.5|2770.5|2782.7|2780.5|2770.7|2768.7|963
1721918100000|2024-07-25 14:35:00|2772.7|2770.7|2773.5|2771.5|2776.4|2774|2769.5|2767.5|935
1721918400000|2024-07-25 14:40:00|2773.8|2771.8|2775.1|2773.1|2775.6|2773.3|2769.5|2767.1|913
1721918700000|2024-07-25 14:45:00|2775.2|2773.2|2782|2780|2786.3|2783.8|2775.1|2772.7|1086
1721919000000|2024-07-25 14:50:00|2782.2|2779.2|2794.4|2792.4|2795.7|2793.7|2780.4|2778.3|1074
1721919300000|2024-07-25 14:55:00|2794.1|2792.1|2796.3|2793.3|2798.1|2796|2791.2|2788.7|1043
1721919600000|2024-07-25 15:00:00|2796.5|2793.5|2792.2|2790.2|2799.6|2797.6|2790.6|2788.6|921
1721919900000|2024-07-25 15:05:00|2792.3|2790.3|2793.9|2791.9|2794|2792|2787.2|2785.2|870
1721920200000|2024-07-25 15:10:00|2794|2792|2795.7|2792.7|2799.4|2797.4|2793.8|2791.8|905
1721920500000|2024-07-25 15:15:00|2795.5|2793.5|2795.6|2793.6|2799.1|2797.1|2794.7|2792.7|855
1721920800000|2024-07-25 15:20:00|2795.5|2793.5|2787.7|2785.7|2795.5|2793.5|2785.3|2783.3|734
1721921100000|2024-07-25 15:25:00|2787.8|2785.8|2790.8|2788.8|2790.9|2788.9|2785.2|2783.2|725
1721921400000|2024-07-25 15:30:00|2790.7|2788.7|2790.9|2788.9|2794.2|2792.2|2789.7|2787.7|695
1721921700000|2024-07-25 15:35:00|2790.8|2788.8|2792.9|2790.9|2793.7|2791.7|2787|2785|661
1721922000000|2024-07-25 15:40:00|2792.8|2790.8|2789.5|2787.5|2793.5|2791.5|2788.9|2786.9|625
1721922300000|2024-07-25 15:45:00|2790.2|2788.2|2786.2|2784.2|2790.9|2788.9|2785.4|2783.4|533
1721922600000|2024-07-25 15:50:00|2786.1|2784.1|2790.9|2788.9|2792|2790|2785|2783|664
1721922900000|2024-07-25 15:55:00|2790.8|2788.8|2791.9|2789.9|2792.8|2790.8|2788.8|2786.8|548
1721923200000|2024-07-25 16:00:00|2792|2790|2788.2|2786.2|2793.8|2791.8|2787.5|2785.5|617
1721923500000|2024-07-25 16:05:00|2788.3|2786.3|2787|2785|2790.3|2788|2783.9|2781.4|730
1721923800000|2024-07-25 16:10:00|2786.9|2784.9|2786.5|2784.5|2787.8|2785.6|2784.7|2782.6|643
1721924100000|2024-07-25 16:15:00|2786.4|2784.4|2791.4|2789.4|2791.6|2789.6|2785|2782.9|688
1721924400000|2024-07-25 16:20:00|2791.5|2789.5|2796.9|2794.9|2797.2|2795.2|2787.8|2785.8|747
1721924700000|2024-07-25 16:25:00|2797|2795|2792.9|2790.9|2797.6|2795.6|2791.7|2789.7|663
1721925000000|2024-07-25 16:30:00|2792.8|2790.8|2793.3|2791.3|2794|2792|2790.7|2788.7|589
1721925300000|2024-07-25 16:35:00|2793.2|2791.2|2794|2792|2797.2|2795.2|2792.4|2790.4|506
1721925600000|2024-07-25 16:40:00|2794.2|2792.2|2797.3|2795.3|2797.5|2795.5|2794|2792|529
1721925900000|2024-07-25 16:45:00|2797.4|2795.4|2791.6|2789.6|2798.9|2796.9|2791.1|2789.1|571
1721926200000|2024-07-25 16:50:00|2791.5|2789.5|2792.7|2790.7|2795.8|2793.8|2790.6|2788.6|590
1721926500000|2024-07-25 16:55:00|2792.8|2790.8|2790.4|2788.4|2794.4|2792.4|2790.1|2788.1|485
1721926800000|2024-07-25 17:00:00|2790.5|2788.5|2792.7|2790.7|2796.1|2794.1|2790.1|2788.1|657
1721927100000|2024-07-25 17:05:00|2792.6|2790.6|2790.1|2788.1|2793.1|2791.1|2789.8|2787.8|583
1721927400000|2024-07-25 17:10:00|2790.2|2788.2|2789.2|2787.2|2793.3|2791.3|2787.8|2785.8|526
1721927700000|2024-07-25 17:15:00|2789.3|2787.3|2786|2784|2789.3|2787.3|2785.6|2783.6|535
1721928000000|2024-07-25 17:20:00|2786.2|2784.2|2783.6|2781.6|2787.8|2785.8|2783.6|2781.6|530
1721928300000|2024-07-25 17:25:00|2784.2|2782.2|2777.2|2775.2|2786.1|2784.1|2775.8|2773.8|904
1721928600000|2024-07-25 17:30:00|2777.3|2775.3|2776.5|2774.5|2782.1|2780.1|2774.9|2772.9|787
1721928900000|2024-07-25 17:35:00|2776.3|2774.3|2778.5|2776.5|2779.5|2777.5|2775.5|2773.5|587
1721929200000|2024-07-25 17:40:00|2778.3|2776.3|2778.9|2776.9|2780.4|2778.4|2777|2775|535
1721929500000|2024-07-25 17:45:00|2779.3|2777.3|2778.4|2776.4|2780.4|2778.4|2776.8|2774.8|482
1721929800000|2024-07-25 17:50:00|2778.3|2776.3|2779.3|2777.3|2780.4|2778.4|2776.4|2774.4|385
1721930100000|2024-07-25 17:55:00|2778.8|2776.8|2783|2781|2784.3|2782.3|2778.8|2776.8|411
1721930400000|2024-07-25 18:00:00|2783.2|2781.2|2785.4|2783.4|2786.9|2784.9|2783.2|2781.2|430
1721930700000|2024-07-25 18:05:00|2785.5|2783.5|2782|2780|2785.7|2783.7|2781.4|2779.4|434
1721931000000|2024-07-25 18:10:00|2782.1|2780.1|2782.8|2780.8|2784.2|2782.2|2781.7|2779.7|347
1721931300000|2024-07-25 18:15:00|2782.9|2780.9|2785.4|2783.4|2786.8|2784.8|2782.7|2780.7|396
1721931600000|2024-07-25 18:20:00|2785.5|2783.5|2784|2782|2786.6|2784.6|2783.8|2781.8|321
1721931900000|2024-07-25 18:25:00|2784.1|2782.1|2785.3|2783.3|2787|2785|2783.8|2781.8|373
1721932200000|2024-07-25 18:30:00|2785.2|2783.2|2789.7|2787.7|2789.8|2787.8|2785.2|2783.2|279
1721932500000|2024-07-25 18:35:00|2789.6|2787.6|2786.8|2784.8|2790.3|2788.3|2786.7|2784.7|283
1721932800000|2024-07-25 18:40:00|2786.7|2784.7|2785.4|2783.4|2787.4|2785.4|2785.1|2783.1|273
1721933100000|2024-07-25 18:45:00|2785.5|2783.5|2782.1|2780.1|2786.4|2784.4|2781.8|2779.8|331
1721933400000|2024-07-25 18:50:00|2782.2|2780.2|2779.7|2777.7|2783.2|2781.2|2779.1|2777.1|362
1721933700000|2024-07-25 18:55:00|2779.9|2777.9|2779.4|2777.4|2782.5|2780.5|2779.3|2777.3|318
1721934000000|2024-07-25 19:00:00|2779.1|2777.1|2778|2776|2780.4|2778.4|2777.5|2775.5|331
1721934300000|2024-07-25 19:05:00|2777.9|2775.9|2779.6|2777.6|2780.2|2778.2|2777.8|2775.8|254
1721934600000|2024-07-25 19:10:00|2779.4|2777.4|2779.4|2777.4|2780|2778|2778|2776|242
1721934900000|2024-07-25 19:15:00|2779.6|2777.6|2781.7|2779.7|2782.3|2780.3|2779.3|2777.3|280
1721935200000|2024-07-25 19:20:00|2781.6|2779.6|2784.7|2782.7|2785.7|2783.7|2781.3|2779.3|306
1721935500000|2024-07-25 19:25:00|2784.8|2782.8|2787.3|2785.3|2788.4|2786.4|2784.7|2782.7|366
1721935800000|2024-07-25 19:30:00|2786.9|2784.9|2787.3|2785.3|2789.6|2787.6|2786.6|2784.6|329
1721936100000|2024-07-25 19:35:00|2787.4|2785.4|2785.9|2783.9|2787.6|2785.6|2785|2783|304
1721936400000|2024-07-25 19:40:00|2785.8|2783.8|2786.3|2784.3|2788.1|2786.1|2785.7|2783.7|297
1721936700000|2024-07-25 19:45:00|2786.2|2784.2|2785.3|2783.3|2786.2|2784.2|2783.2|2781.2|340
1721937000000|2024-07-25 19:50:00|2785.2|2783.2|2784.6|2782.6|2785.2|2783.2|2783.1|2781.1|322
1721937300000|2024-07-25 19:55:00|2784.5|2782.5|2784.4|2782.4|2785.4|2783.4|2782.8|2780.8|376
1721937600000|2024-07-25 20:00:00|2784.3|2782.3|2781.6|2779.6|2784.3|2782.3|2781.4|2779.4|291
1721937900000|2024-07-25 20:05:00|2781.5|2779.5|2779.5|2777.5|2781.9|2779.9|2778.8|2776.8|172
1721938200000|2024-07-25 20:10:00|2779.4|2777.4|2780.9|2778.9|2782.3|2780.3|2779|2777|251
1721938500000|2024-07-25 20:15:00|2780.8|2778.8|2778.6|2776.6|2781|2779|2778.5|2776.5|224
1721938800000|2024-07-25 20:20:00|2778.7|2776.7|2779.1|2777.1|2779.9|2777.9|2778.3|2776.3|161
1721939100000|2024-07-25 20:25:00|2779.7|2777.7|2779.6|2777.6|2780.3|2778.3|2779.1|2777.1|100
1721939400000|2024-07-25 20:30:00|2779.7|2777.7|2779.4|2777.4|2780.4|2778.4|2778.4|2776.4|117
1721939700000|2024-07-25 20:35:00|2779.7|2777.7|2780.3|2778.3|2780.5|2778.5|2779|2777|137
1721940000000|2024-07-25 20:40:00|2780.2|2778.2|2781.7|2779.7|2782.4|2780.4|2780.2|2778.2|177
1721940300000|2024-07-25 20:45:00|2781.5|2779.5|2782.4|2780.4|2783.6|2781.4|2781.4|2779.3|131
1721940600000|2024-07-25 20:50:00|2782.2|2780.2|2786.4|2783.4|2786.6|2784.1|2782.1|2780.1|177
1721940900000|2024-07-25 20:55:00|2785.8|2783.8|2786|2783|2787.3|2784.3|2784.8|2781.8|179
1721944800000|2024-07-25 22:00:00|2785.1|2782.1|2786.3|2783.3|2793.7|2784.7|2784.7|2781.7|93
1721945100000|2024-07-25 22:05:00|2786.2|2783.2|2785.9|2782.9|2786.6|2783.6|2785.5|2782.5|42
1721945400000|2024-07-25 22:10:00|2786|2783|2785.7|2782.7|2787.1|2784.7|2785.3|2782.6|76
1721945700000|2024-07-25 22:15:00|2785.6|2782.6|2785.3|2782.3|2786|2783.2|2784.1|2781.5|136
1721946000000|2024-07-25 22:20:00|2785.4|2782.4|2785.3|2782.3|2785.7|2783.2|2784.4|2781.8|111
1721946300000|2024-07-25 22:25:00|2785.4|2782.4|2783.8|2780.8|2785.7|2783.1|2783.7|2780.7|130
1721946600000|2024-07-25 22:30:00|2784.2|2781.2|2784.7|2781.7|2784.7|2781.8|2783|2780.4|84
1721946900000|2024-07-25 22:35:00|2784.6|2781.6|2785.4|2782.4|2786.2|2783.2|2784.5|2781.5|71
1721947200000|2024-07-25 22:40:00|2785.6|2782.6|2786|2783|2786.1|2783.1|2785|2782|61
1721947500000|2024-07-25 22:45:00|2786.1|2783.1|2786|2783|2786.3|2783.3|2785.7|2782.7|44
1721947800000|2024-07-25 22:50:00|2785.8|2782.8|2786.2|2783.2|2786.3|2783.3|2785|2782|93
1721948100000|2024-07-25 22:55:00|2786.4|2783.4|2786.9|2783.9|2787|2784|2786.1|2783.1|50
1721948400000|2024-07-25 23:00:00|2787|2784|2787.6|2784.6|2788.9|2785.9|2786.7|2783.7|159
1721948700000|2024-07-25 23:05:00|2787.5|2784.5|2786.3|2783.3|2788.4|2785.4|2786.1|2783.1|139
1721949000000|2024-07-25 23:10:00|2786.2|2783.2|2784.5|2781.5|2786.5|2783.7|2784.4|2781.4|129
1721949300000|2024-07-25 23:15:00|2784.4|2781.4|2784.8|2781.8|2785.5|2782.5|2783|2780.4|112
1721949600000|2024-07-25 23:20:00|2784.9|2781.9|2784.2|2781.2|2785.5|2782.5|2783.9|2780.9|97
1721949900000|2024-07-25 23:25:00|2784.1|2781.1|2783.8|2780.8|2784.5|2781.5|2783.4|2780.4|79
1721950200000|2024-07-25 23:30:00|2783.9|2780.9|2783.5|2780.5|2784|2781|2783.3|2780.3|84
1721950500000|2024-07-25 23:35:00|2783.7|2780.7|2786.2|2783.2|2786.7|2783.7|2783.7|2780.7|71
1721950800000|2024-07-25 23:40:00|2786.3|2783.3|2785.3|2782.3|2786.3|2783.3|2784.7|2781.7|68
1721951100000|2024-07-25 23:45:00|2785.6|2782.6|2785|2782|2786.5|2783.5|2784.8|2781.8|117
1721951400000|2024-07-25 23:50:00|2784.9|2781.9|2786.3|2783.3|2786.3|2783.3|2784.9|2781.9|76
1721951700000|2024-07-25 23:55:00|2786.1|2783.1|2785.3|2782.3|2786.3|2783.3|2784.5|2781.5|106
1721952000000|2024-07-26 00:00:00|2785.2|2782.2|2788.5|2785.5|2789|2786|2785.2|2782.2|231
1721952300000|2024-07-26 00:05:00|2788.3|2785.3|2790.6|2787.6|2790.7|2787.9|2787.4|2784.4|178
1721952600000|2024-07-26 00:10:00|2790.5|2787.5|2788.9|2785.9|2790.5|2787.8|2788.5|2785.6|153
1721952900000|2024-07-26 00:15:00|2788.8|2785.8|2789.8|2786.8|2790.2|2788|2787.5|2785.1|133
1721953200000|2024-07-26 00:20:00|2789.9|2786.9|2790|2787|2791|2788.5|2789.8|2786.8|110
1721953500000|2024-07-26 00:25:00|2789.9|2786.9|2787.2|2785.2|2790.1|2787.4|2787.1|2784.7|134
1721953800000|2024-07-26 00:30:00|2787.3|2785.3|2788.4|2785.4|2789.6|2787.6|2787.2|2785.2|152
1721954100000|2024-07-26 00:35:00|2787.8|2785.8|2788.1|2786.1|2789|2786.2|2786|2784|146
1721954400000|2024-07-26 00:40:00|2788.3|2786.3|2786.8|2784.8|2789.2|2786.7|2786.7|2784.7|169
1721954700000|2024-07-26 00:45:00|2786.9|2784.9|2786.9|2783.9|2787.7|2785.7|2785.2|2783.2|180
1721955000000|2024-07-26 00:50:00|2786.3|2784.3|2786.2|2783.2|2787.3|2784.7|2785.4|2782.9|201
1721955300000|2024-07-26 00:55:00|2786.3|2783.3|2785.8|2782.8|2786.3|2783.7|2784.6|2782.1|249
1721955600000|2024-07-26 01:00:00|2786|2783|2776.1|2774.1|2786.4|2783.4|2775|2772|943
1721955900000|2024-07-26 01:05:00|2776.2|2774.2|2765.4|2762.4|2777.3|2774.3|2762.7|2760|1069
1721956200000|2024-07-26 01:10:00|2765.1|2763.1|2775.3|2772.3|2775.9|2773.2|2764.9|2761.9|833
1721956500000|2024-07-26 01:15:00|2775.6|2772.6|2776.5|2773.5|2782.9|2779.9|2773.7|2770.7|836
1721956800000|2024-07-26 01:20:00|2776.6|2773.6|2782|2779|2782.4|2779.4|2774.1|2771.1|723
1721957100000|2024-07-26 01:25:00|2781.9|2778.9|2788.7|2785.7|2790.3|2787.3|2780.5|2777.5|718
1721957400000|2024-07-26 01:30:00|2789.3|2786.3|2796.1|2793.1|2798.6|2795.6|2788.9|2785.9|901
1721957700000|2024-07-26 01:35:00|2795.9|2792.9|2796.7|2793.7|2800.1|2797.2|2793.9|2791.4|808
1721958000000|2024-07-26 01:40:00|2796.3|2793.3|2800.2|2797.2|2802.1|2799.6|2795.3|2792.3|636
1721958300000|2024-07-26 01:45:00|2800.1|2797.1|2804|2801|2804|2801.6|2796.8|2794.5|575
1721958600000|2024-07-26 01:50:00|2804.1|2801.1|2799.7|2796.7|2807.2|2804.6|2799.1|2796.1|672
1721958900000|2024-07-26 01:55:00|2799.8|2796.8|2806.2|2803.2|2809.1|2806.5|2799.6|2796.7|761
1721959200000|2024-07-26 02:00:00|2806.1|2803.1|2800.6|2797.6|2807.4|2804.8|2799.5|2796.8|565
1721959500000|2024-07-26 02:05:00|2800.5|2797.5|2801.6|2798.6|2802.7|2799.7|2797.8|2794.8|618
1721959800000|2024-07-26 02:10:00|2801.7|2798.7|2798.8|2795.8|2801.7|2798.7|2797.4|2794.8|500
1721960100000|2024-07-26 02:15:00|2798.4|2795.4|2799.2|2796.2|2800.1|2797.1|2797.2|2794.6|249
1721960400000|2024-07-26 02:20:00|2799|2796|2798.7|2795.7|2801|2798.2|2797.1|2794.1|302
1721960700000|2024-07-26 02:25:00|2798.9|2795.9|2796.4|2793.4|2799.1|2796.1|2795.8|2793.2|308
1721961000000|2024-07-26 02:30:00|2795.3|2793.3|2800.5|2797.5|2801.5|2798.5|2795.2|2792.8|558
1721961300000|2024-07-26 02:35:00|2800.6|2797.6|2794.9|2791.9|2800.6|2797.6|2794.3|2791.3|549
1721961600000|2024-07-26 02:40:00|2795|2792|2796.9|2793.9|2798.4|2795.4|2793.3|2790.3|469
1721961900000|2024-07-26 02:45:00|2796.8|2793.8|2805.7|2802.7|2807|2804.6|2794.9|2791.9|677
1721962200000|2024-07-26 02:50:00|2805.8|2802.8|2798.1|2795.1|2806|2803.4|2796.5|2793.5|517
1721962500000|2024-07-26 02:55:00|2798|2795|2794.1|2791.1|2798.2|2795.2|2792.9|2789.9|417
1721962800000|2024-07-26 03:00:00|2794|2791|2796.4|2793.4|2799.9|2797.2|2793.9|2790.9|486
1721963100000|2024-07-26 03:05:00|2795.9|2792.9|2791.7|2788.7|2796.1|2793.4|2791.6|2788.6|448
1721963400000|2024-07-26 03:10:00|2791.8|2788.8|2792.6|2789.6|2794.2|2791.4|2791.6|2788.6|454
1721963700000|2024-07-26 03:15:00|2792.5|2789.5|2796.4|2793.4|2797.9|2794.9|2791.5|2788.6|574
1721964000000|2024-07-26 03:20:00|2796.3|2793.3|2796.7|2793.7|2798.8|2795.8|2794.2|2791.5|620
1721964300000|2024-07-26 03:25:00|2796.4|2793.4|2793.9|2790.9|2799.4|2796.7|2792.9|2790.3|600
1721964600000|2024-07-26 03:30:00|2794.1|2791.1|2788.6|2785.6|2794.4|2791.4|2788.4|2785.4|307
1721964900000|2024-07-26 03:35:00|2788.9|2785.9|2785.4|2783.4|2790|2787.3|2783.1|2780.4|368
1721965200000|2024-07-26 03:40:00|2785.3|2783.3|2781.6|2778.6|2785.8|2783.6|2780.7|2777.9|319
1721965500000|2024-07-26 03:45:00|2781.5|2778.5|2782.5|2779.5|2782.6|2779.9|2780.4|2777.7|322
1721965800000|2024-07-26 03:50:00|2782.3|2779.3|2783.3|2780.3|2783.7|2780.7|2781.3|2778.8|258
1721966100000|2024-07-26 03:55:00|2783.4|2780.4|2780.4|2777.4|2783.6|2780.6|2780|2777|265
1721966400000|2024-07-26 04:00:00|2780.5|2777.5|2781.6|2778.6|2781.9|2779.7|2780|2777|221
1721966700000|2024-07-26 04:05:00|2781.4|2778.4|2781.2|2778.2|2782.9|2780.3|2781.1|2778.1|219
1721967000000|2024-07-26 04:10:00|2781.1|2778.1|2778.2|2775.2|2781.1|2778.1|2777.4|2774.8|223
1721967300000|2024-07-26 04:15:00|2778.3|2775.3|2777.1|2774.1|2779.9|2777|2775.2|2772.2|314
1721967600000|2024-07-26 04:20:00|2776.9|2773.9|2776.4|2773.4|2778.1|2775.6|2776|2773.1|225
1721967900000|2024-07-26 04:25:00|2776.3|2773.3|2781.4|2779.4|2781.8|2779.8|2775.9|2773|216
1721968200000|2024-07-26 04:30:00|2781.3|2779.3|2780.5|2777.5|2782.3|2780.1|2779.5|2776.7|299
1721968500000|2024-07-26 04:35:00|2780.4|2777.4|2777|2774|2780.5|2777.8|2776.4|2773.4|310
1721968800000|2024-07-26 04:40:00|2777.3|2774.3|2773.8|2771.8|2779.2|2776.2|2773.3|2770.5|274
1721969100000|2024-07-26 04:45:00|2774.5|2771.5|2774.7|2771.7|2775.5|2772.9|2773.2|2770.2|212
1721969400000|2024-07-26 04:50:00|2774.6|2771.6|2773.8|2771.8|2775|2772.7|2773.2|2770.6|173
1721969700000|2024-07-26 04:55:00|2773.7|2771.7|2772.6|2769.6|2774.3|2771.7|2771.9|2769.3|209
1721970000000|2024-07-26 05:00:00|2772.7|2769.7|2772.4|2770.4|2773.9|2770.9|2771.6|2768.8|300
1721970300000|2024-07-26 05:05:00|2772.1|2770.1|2772.3|2770.3|2773.2|2770.6|2769.8|2767.2|247
1721970600000|2024-07-26 05:10:00|2772.7|2769.7|2770.2|2767.2|2773.4|2770.8|2768.2|2765.2|270
1721970900000|2024-07-26 05:15:00|2770.1|2767.1|2769.4|2766.4|2771.1|2768.1|2768.9|2765.9|220
1721971200000|2024-07-26 05:20:00|2769.8|2766.8|2774.1|2771.1|2774.2|2771.7|2769.3|2766.3|307
1721971500000|2024-07-26 05:25:00|2774|2771|2778|2776|2778.2|2776|2773.7|2770.8|269
1721971800000|2024-07-26 05:30:00|2778.4|2775.4|2785.2|2782.2|2787.5|2785|2775.3|2772.3|814
1721972100000|2024-07-26 05:35:00|2785.1|2782.1|2785.8|2783.8|2789.4|2786.6|2784.6|2781.6|675
1721972400000|2024-07-26 05:40:00|2785.9|2783.9|2786.1|2783.1|2787.3|2785|2782.7|2780|465
1721972700000|2024-07-26 05:45:00|2785.7|2782.7|2786.1|2783.1|2788.4|2785.9|2784.3|2781.3|592
1721973000000|2024-07-26 05:50:00|2786|2783|2786|2783|2788|2785.3|2784.7|2781.9|342
1721973300000|2024-07-26 05:55:00|2786.1|2783.1|2789.1|2786.1|2791.4|2788.8|2785.5|2782.6|574
1721973600000|2024-07-26 06:00:00|2789.2|2786.2|2783.3|2781.3|2789.2|2786.2|2783.3|2780.8|573
1721973900000|2024-07-26 06:05:00|2783.4|2781.4|2783.7|2780.7|2786.5|2783.5|2781.3|2778.3|493
1721974200000|2024-07-26 06:10:00|2783.6|2780.6|2778.3|2775.3|2783.7|2780.7|2777.5|2774.5|572
1721974500000|2024-07-26 06:15:00|2778.4|2775.4|2768.9|2766.9|2780.5|2777.5|2768.2|2765.2|618
1721974800000|2024-07-26 06:20:00|2769.4|2766.4|2772.9|2769.9|2775.3|2772.6|2768.4|2765.4|599
1721975100000|2024-07-26 06:25:00|2772.6|2769.6|2771.7|2768.7|2774.9|2771.9|2770.7|2767.7|605
1721975400000|2024-07-26 06:30:00|2771.8|2768.8|2767.5|2764.5|2773.9|2770.9|2767.3|2764.5|554
1721975700000|2024-07-26 06:35:00|2767.4|2764.4|2774.1|2771.1|2774.5|2771.5|2766.7|2764.1|527
1721976000000|2024-07-26 06:40:00|2773.9|2770.9|2772|2770|2776.8|2774.5|2771.9|2769.5|548
1721976300000|2024-07-26 06:45:00|2771.8|2769.8|2779|2776|2779.5|2776.9|2771.1|2768.5|534
1721976600000|2024-07-26 06:50:00|2779.1|2776.1|2775.8|2772.8|2779.3|2777.2|2775.3|2772.3|494
1721976900000|2024-07-26 06:55:00|2775.7|2772.7|2772.3|2769.3|2776.2|2773.7|2772|2769|499
1721977200000|2024-07-26 07:00:00|2772.1|2769.1|2772.3|2770.3|2774|2771.4|2771.3|2768.6|418
1721977500000|2024-07-26 07:05:00|2772.4|2770.4|2772.3|2770.3|2773.1|2770.7|2770.1|2767.4|324
1721977800000|2024-07-26 07:10:00|2772.4|2770.4|2770.4|2768.4|2775.3|2773.3|2770.3|2768.3|377
1721978100000|2024-07-26 07:15:00|2770.3|2768.3|2769.2|2767.2|2771.8|2769.8|2764.8|2762.8|482
1721978400000|2024-07-26 07:20:00|2768.9|2766.9|2770.7|2768.7|2771.9|2769.9|2768.3|2766.3|409
1721978700000|2024-07-26 07:25:00|2770.6|2768.6|2768.5|2766.5|2771.7|2769.4|2768|2766|402
1721979000000|2024-07-26 07:30:00|2768.4|2766.4|2763.7|2761.7|2769.7|2767.1|2763.5|2761.1|466
1721979300000|2024-07-26 07:35:00|2763.6|2761.6|2765|2763|2765.5|2763.5|2761.8|2759.8|447
1721979600000|2024-07-26 07:40:00|2764.7|2762.7|2760.6|2758.6|2765.3|2763.3|2759.9|2757.9|387
1721979900000|2024-07-26 07:45:00|2761|2759|2761.9|2759.9|2764|2762|2760.3|2758.3|368
1721980200000|2024-07-26 07:50:00|2761.8|2759.8|2763.9|2761.9|2764.9|2762.7|2760.1|2757.5|336
1721980500000|2024-07-26 07:55:00|2763.8|2761.8|2768.7|2766.7|2769.8|2767.8|2763.7|2761.2|407
1721980800000|2024-07-26 08:00:00|2769.3|2766.3|2773.2|2771.2|2774.3|2772.3|2768.6|2766.2|579
1721981100000|2024-07-26 08:05:00|2773|2771|2772.2|2770.2|2773.8|2771.8|2769.9|2767.9|431
1721981400000|2024-07-26 08:10:00|2772.3|2770.3|2770.3|2768.3|2773.6|2771.6|2769.7|2767.7|420
1721981700000|2024-07-26 08:15:00|2770.2|2768.2|2770|2768|2772.4|2770.2|2768.5|2766.5|371
1721982000000|2024-07-26 08:20:00|2769.9|2767.9|2774.5|2772.5|2775.7|2773.4|2769.7|2767.6|395
1721982300000|2024-07-26 08:25:00|2774.4|2772.4|2774.8|2772.8|2776.8|2774.8|2774.1|2772|393
1721982600000|2024-07-26 08:30:00|2774.7|2772.7|2774.1|2771.1|2776.1|2773.8|2771.8|2769.8|452
1721982900000|2024-07-26 08:35:00|2773.3|2771.3|2771.2|2769.2|2775.2|2773.2|2770.5|2768.3|427
1721983200000|2024-07-26 08:40:00|2771.3|2769.3|2775.1|2773.1|2775.8|2773.2|2770.9|2768.7|416
1721983500000|2024-07-26 08:45:00|2775.5|2773.5|2774.3|2772.3|2777.3|2774.7|2773.9|2771.7|433
1721983800000|2024-07-26 08:50:00|2774.5|2772.5|2776.6|2774.6|2778.2|2775.8|2774.2|2771.9|340
1721984100000|2024-07-26 08:55:00|2776.7|2774.7|2778.8|2776.8|2779.3|2777.3|2776.2|2774.1|386
1721984400000|2024-07-26 09:00:00|2778.5|2776.5|2776.6|2774.6|2778.8|2776.8|2776.5|2774.5|321
1721984700000|2024-07-26 09:05:00|2776.8|2774.8|2779.8|2777.8|2780.1|2778.1|2776.1|2774.1|350
1721985000000|2024-07-26 09:10:00|2780.3|2777.3|2776.7|2774.7|2780.7|2778.3|2775.7|2773.7|312
1721985300000|2024-07-26 09:15:00|2776.6|2774.6|2776.9|2774.9|2779.9|2777.5|2776.2|2774.2|315
1721985600000|2024-07-26 09:20:00|2777.2|2775.2|2774.6|2772.6|2777.2|2775.2|2773.6|2771.6|325
1721985900000|2024-07-26 09:25:00|2774.5|2772.5|2777.2|2775.2|2778|2775.8|2774.4|2771.8|322
1721986200000|2024-07-26 09:30:00|2777.3|2775.3|2780.8|2777.8|2782.6|2780.2|2776.3|2774.3|395
1721986500000|2024-07-26 09:35:00|2780.3|2778.3|2778.1|2775.1|2781.4|2779.4|2776.6|2774.4|266
1721986800000|2024-07-26 09:40:00|2778|2775|2779.9|2777.9|2781.2|2779.1|2775.9|2773.9|324
1721987100000|2024-07-26 09:45:00|2780.1|2778.1|2777.6|2775.6|2780.2|2778.2|2776.4|2774.2|290
1721987400000|2024-07-26 09:50:00|2777.8|2775.8|2777|2775|2779.4|2777.1|2775.9|2773.9|251
1721987700000|2024-07-26 09:55:00|2776.9|2774.9|2779.8|2777.8|2780.1|2778.1|2775.9|2773.5|306
1721988000000|2024-07-26 10:00:00|2779.9|2777.9|2778.6|2776.6|2781|2779|2778.4|2776.4|239
1721988300000|2024-07-26 10:05:00|2778.5|2776.5|2778.3|2776.3|2779.1|2777.1|2776.7|2774.6|263
1721988600000|2024-07-26 10:10:00|2778.2|2776.2|2779.3|2777.3|2779.9|2777.9|2777|2774.8|214
1721988900000|2024-07-26 10:15:00|2779.2|2777.2|2779.7|2777.7|2781|2778.8|2777.5|2775.5|288
1721989200000|2024-07-26 10:20:00|2779.8|2777.8|2780.2|2778.2|2781.2|2779.2|2779.4|2777.4|196
1721989500000|2024-07-26 10:25:00|2780.3|2778.3|2780.7|2778.7|2781.8|2779.8|2780.2|2778.2|187
1721989800000|2024-07-26 10:30:00|2780.9|2778.9|2782.2|2780.2|2782.2|2780.2|2779.9|2777.9|232
1721990100000|2024-07-26 10:35:00|2782.1|2780.1|2780.3|2778.3|2782.1|2780.1|2780.2|2778.2|160
1721990400000|2024-07-26 10:40:00|2780.2|2778.2|2781.7|2779.7|2782|2780|2780.2|2778.2|189
1721990700000|2024-07-26 10:45:00|2781.6|2779.6|2781.2|2779.2|2781.7|2779.7|2780.2|2778.2|162
1721991000000|2024-07-26 10:50:00|2780.9|2778.9|2780.6|2778.6|2781.8|2779.8|2780.2|2778.2|238
1721991300000|2024-07-26 10:55:00|2780.5|2778.5|2776.2|2774.2|2781.2|2779.2|2776.2|2774.2|272
1721991600000|2024-07-26 11:00:00|2776.1|2774.1|2774.9|2772.9|2778.8|2776.8|2774.9|2772.9|306
1721991900000|2024-07-26 11:05:00|2774.8|2772.8|2773.5|2771.5|2776.2|2774.2|2773.2|2771.2|320
1721992200000|2024-07-26 11:10:00|2773.4|2771.4|2774.2|2772.2|2775.7|2773.7|2773.4|2771.4|261
1721992500000|2024-07-26 11:15:00|2774.3|2772.3|2778.7|2776.7|2778.8|2776.7|2773.3|2771.3|273
1721992800000|2024-07-26 11:20:00|2778.6|2776.6|2778.2|2776.2|2780.3|2778.2|2778|2775.8|274
1721993100000|2024-07-26 11:25:00|2778.4|2776.4|2777.6|2775.6|2778.6|2776.6|2775.7|2773.7|225
1721993400000|2024-07-26 11:30:00|2777.5|2775.5|2777.3|2775.3|2778.8|2776.8|2776.3|2774.3|267
1721993700000|2024-07-26 11:35:00|2777.2|2775.2|2778.7|2776.7|2779.5|2777.5|2777|2775|226
1721994000000|2024-07-26 11:40:00|2778.8|2776.8|2778.2|2776.2|2779.2|2777.2|2777.6|2775.5|237
1721994300000|2024-07-26 11:45:00|2778.1|2776.1|2779.6|2777.6|2780.6|2778.6|2777.7|2775.7|256
1721994600000|2024-07-26 11:50:00|2779.8|2777.8|2778.4|2776.4|2780.1|2777.9|2777.4|2775.4|385
1721994900000|2024-07-26 11:55:00|2778.3|2776.3|2777.3|2775.3|2778.7|2776.7|2775.3|2773.3|317
1721995200000|2024-07-26 12:00:00|2777.5|2775.5|2777.5|2775.5|2778.5|2776.5|2775.6|2773.5|348
1721995500000|2024-07-26 12:05:00|2777.6|2775.6|2777.6|2775.6|2780.7|2778.7|2777.5|2775.5|359
1721995800000|2024-07-26 12:10:00|2777.7|2775.7|2775.3|2773.3|2777.7|2775.7|2774.4|2772.4|398
1721996100000|2024-07-26 12:15:00|2775.2|2773.2|2771.3|2769.3|2776.6|2774.1|2770.6|2768.2|419
1721996400000|2024-07-26 12:20:00|2771.4|2769.4|2765.9|2763.9|2771.4|2769.4|2764.8|2762.6|589
1721996700000|2024-07-26 12:25:00|2765.1|2763.1|2771.3|2767|2773.3|2770.3|2763.8|2761.4|639
1721997000000|2024-07-26 12:30:00|2772|2769|2781.5|2779.5|2782.6|2780.6|2768.5|2765.4|1603
1721997300000|2024-07-26 12:35:00|2781.9|2779.9|2793.3|2791.3|2793.8|2791.5|2778|2775.6|1159
1721997600000|2024-07-26 12:40:00|2793.9|2790.9|2786.4|2784.4|2795.1|2793.1|2785|2783|1163
1721997900000|2024-07-26 12:45:00|2786.3|2784.3|2790.5|2787.5|2791.6|2789.6|2784.9|2782.2|822
1721998200000|2024-07-26 12:50:00|2790.4|2787.4|2785.4|2783.4|2791.2|2788.4|2783.9|2781.9|828
1721998500000|2024-07-26 12:55:00|2785.7|2783.7|2785.7|2783.7|2789.6|2787.6|2784.5|2782.5|778
1721998800000|2024-07-26 13:00:00|2785.5|2783.5|2782|2780|2792.1|2789.9|2780.6|2778.6|1136
1721999100000|2024-07-26 13:05:00|2781.7|2779.7|2780.3|2778.3|2785.2|2782.9|2776.8|2774.8|1090
1721999400000|2024-07-26 13:10:00|2780.2|2778.2|2776.7|2774.7|2780.7|2778.7|2774.5|2772.5|939
1721999700000|2024-07-26 13:15:00|2776.6|2774.6|2777.4|2775.4|2778.3|2776.3|2769.8|2767.6|896
1722000000000|2024-07-26 13:20:00|2777.3|2775.3|2780.7|2778.7|2781.8|2779.8|2775.4|2773.4|669
1722000300000|2024-07-26 13:25:00|2780.8|2778.8|2780.3|2778.3|2783.6|2781.6|2778.6|2776.6|610
1722000600000|2024-07-26 13:30:00|2780|2778|2783.2|2781.2|2784.1|2782.1|2775.2|2773.2|781
1722000900000|2024-07-26 13:35:00|2783.1|2781.1|2781.2|2779.2|2785.4|2783.2|2779.9|2777.6|773
1722001200000|2024-07-26 13:40:00|2780.8|2778.8|2781.7|2779.7|2783|2781|2773.3|2771.3|759
1722001500000|2024-07-26 13:45:00|2781.5|2779.5|2775.6|2773.6|2783.8|2781.8|2775|2773|739
1722001800000|2024-07-26 13:50:00|2775.5|2773.5|2772.1|2770.1|2776.9|2774.9|2770|2768|702
1722002100000|2024-07-26 13:55:00|2772|2770|2776.2|2773.2|2778.2|2776.2|2771.5|2769.5|587
1722002400000|2024-07-26 14:00:00|2775|2772|2780.7|2778.7|2782|2780|2774.6|2771.7|815
1722002700000|2024-07-26 14:05:00|2780.8|2778.8|2778.5|2776.5|2781.8|2779.8|2776.5|2774.5|749
1722003000000|2024-07-26 14:10:00|2778.6|2776.6|2785.5|2783.5|2788.1|2786.1|2776.9|2774.9|763
1722003300000|2024-07-26 14:15:00|2785.9|2783.9|2784.2|2782.2|2786.9|2784.6|2781.1|2779.1|822
1722003600000|2024-07-26 14:20:00|2784.6|2782.6|2777.1|2775.1|2786.7|2784.7|2776.9|2774.9|865
1722003900000|2024-07-26 14:25:00|2776.9|2774.9|2776.8|2774.8|2778.2|2776.2|2774.1|2772.1|804
1722004200000|2024-07-26 14:30:00|2776.7|2774.7|2769.5|2767.5|2778.7|2776.7|2769.2|2767.2|936
1722004500000|2024-07-26 14:35:00|2769.6|2767.6|2767.7|2765.7|2769.9|2767.9|2762.4|2760.4|964
1722004800000|2024-07-26 14:40:00|2768.2|2766.2|2774.7|2772.7|2774.7|2772.7|2768.2|2766.2|872
1722005100000|2024-07-26 14:45:00|2774.3|2772.3|2768.7|2766.7|2775.9|2773.9|2768.3|2766.2|879
1722005400000|2024-07-26 14:50:00|2768.8|2766.8|2767.9|2765.9|2769.5|2767.5|2765.7|2763.7|815
1722005700000|2024-07-26 14:55:00|2767.8|2765.8|2771.1|2769.1|2771.8|2769.8|2767.1|2765.1|682
1722006000000|2024-07-26 15:00:00|2770.9|2768.9|2773.9|2771.9|2776.2|2774.2|2764.6|2761.9|783
1722006300000|2024-07-26 15:05:00|2774|2772|2773.7|2771.7|2776.2|2774.2|2772.1|2770.1|738
1722006600000|2024-07-26 15:10:00|2773.2|2771.2|2772.6|2770.6|2774.5|2772.5|2771.2|2769.2|595
1722006900000|2024-07-26 15:15:00|2772.2|2770.2|2779.1|2777.1|2779.4|2777.4|2770.2|2768.2|644
1722007200000|2024-07-26 15:20:00|2778.9|2776.9|2780.6|2778.6|2780.6|2778.6|2776.6|2774.6|571
1722007500000|2024-07-26 15:25:00|2780.7|2778.7|2779|2777|2783.8|2781.8|2778.4|2776.4|617
1722007800000|2024-07-26 15:30:00|2778.8|2776.8|2779.6|2777.6|2781.3|2779.3|2778.3|2776.3|527
1722008100000|2024-07-26 15:35:00|2779.5|2777.5|2782.3|2780.3|2782.8|2780.8|2778.8|2776.8|485
1722008400000|2024-07-26 15:40:00|2782.2|2780.2|2783.6|2781.6|2784.5|2782.5|2781.1|2779.1|467
1722008700000|2024-07-26 15:45:00|2783.7|2781.7|2782|2780|2784.1|2782.1|2780.5|2778.5|486
1722009000000|2024-07-26 15:50:00|2781.9|2779.9|2781.4|2779.4|2783.9|2781.9|2781|2779|404
1722009300000|2024-07-26 15:55:00|2781.5|2779.5|2782.7|2780.7|2784.2|2782.2|2779.8|2777.8|415
1722009600000|2024-07-26 16:00:00|2783|2781|2783.8|2781.8|2785.3|2783.3|2781.8|2779.8|384
1722009900000|2024-07-26 16:05:00|2783.9|2781.9|2782.6|2780.6|2784.8|2782.8|2782.1|2780.1|374
1722010200000|2024-07-26 16:10:00|2782.7|2780.7|2784.6|2782.6|2784.8|2782.8|2780.2|2778.2|430
1722010500000|2024-07-26 16:15:00|2784.8|2782.8|2788.2|2786.2|2789.1|2787.1|2783.1|2781.1|372
1722010800000|2024-07-26 16:20:00|2788.1|2786.1|2788.8|2786.8|2791.5|2789.5|2786.7|2784.7|506
1722011100000|2024-07-26 16:25:00|2788.9|2786.9|2789.5|2787.5|2791|2789|2788|2786|387
1722011400000|2024-07-26 16:30:00|2789.6|2787.6|2790.4|2788.4|2790.9|2788.9|2789|2787|355
1722011700000|2024-07-26 16:35:00|2790.3|2788.3|2789.2|2787.2|2790.5|2788.5|2788.8|2786.8|313
1722012000000|2024-07-26 16:40:00|2789.3|2787.3|2792.4|2790.4|2792.4|2790.4|2787.9|2785.9|459
1722012300000|2024-07-26 16:45:00|2792|2790|2793.9|2791.9|2796.8|2794.8|2791.9|2789.9|553
1722012600000|2024-07-26 16:50:00|2793.8|2791.8|2795.1|2793.1|2796.3|2794.3|2793.3|2791.3|385
1722012900000|2024-07-26 16:55:00|2795.2|2793.2|2795.6|2793.6|2796.9|2794.9|2793.8|2791.8|409
1722013200000|2024-07-26 17:00:00|2795.7|2793.7|2790.3|2788.3|2796|2794|2790.1|2788.1|447
1722013500000|2024-07-26 17:05:00|2790.2|2788.2|2789.4|2787.4|2792|2790|2788.9|2786.9|421
1722013800000|2024-07-26 17:10:00|2789.3|2787.3|2789.8|2787.8|2792|2790|2789.2|2787.2|347
1722014100000|2024-07-26 17:15:00|2789.7|2787.7|2789.8|2787.8|2790.9|2788.9|2788.2|2786.2|327
1722014400000|2024-07-26 17:20:00|2789.9|2787.9|2787|2785|2792.1|2790.1|2786.7|2784.7|399
1722014700000|2024-07-26 17:25:00|2787.1|2785.1|2785.6|2783.6|2789.2|2787.2|2784.9|2782.9|512
1722015000000|2024-07-26 17:30:00|2785.5|2783.5|2783.7|2781.7|2787.6|2785.6|2783.5|2781.5|349
1722015300000|2024-07-26 17:35:00|2783.6|2781.6|2781.8|2779.8|2783.8|2781.8|2780.6|2778.6|425
1722015600000|2024-07-26 17:40:00|2781.7|2779.7|2780.7|2778.7|2782|2780|2780.4|2778.4|340
1722015900000|2024-07-26 17:45:00|2780.6|2778.6|2782.3|2780.3|2783.1|2781.1|2779.7|2777.7|284
1722016200000|2024-07-26 17:50:00|2782.4|2780.4|2782.5|2780.5|2783.4|2781.4|2782|2780|287
1722016500000|2024-07-26 17:55:00|2782.4|2780.4|2781.9|2779.9|2782.4|2780.4|2781.3|2779.3|242
1722016800000|2024-07-26 18:00:00|2782.1|2780.1|2781.7|2779.7|2784|2782|2781.4|2779.4|258
1722017100000|2024-07-26 18:05:00|2781.5|2779.5|2782.5|2780.5|2782.9|2780.9|2780.3|2778.3|207
1722017400000|2024-07-26 18:10:00|2782.6|2780.6|2783.6|2781.6|2785.7|2783.7|2782.5|2780.5|239
1722017700000|2024-07-26 18:15:00|2783.8|2781.8|2785.3|2783.3|2786.1|2784.1|2783.8|2781.8|214
1722018000000|2024-07-26 18:20:00|2785.2|2783.2|2784.1|2782.1|2785.6|2783.6|2783.7|2781.7|239
1722018300000|2024-07-26 18:25:00|2784.2|2782.2|2785.9|2783.9|2785.9|2783.9|2783.8|2781.8|286
1722018600000|2024-07-26 18:30:00|2785.7|2783.7|2783.9|2781.9|2785.9|2783.9|2783.4|2781.4|145
1722018900000|2024-07-26 18:35:00|2784|2782|2784.5|2782.5|2785.1|2783.1|2783.7|2781.7|156
1722019200000|2024-07-26 18:40:00|2784.6|2782.6|2783.5|2781.5|2784.6|2782.6|2782.1|2780.1|215
1722019500000|2024-07-26 18:45:00|2783.4|2781.4|2782.1|2780.1|2784.2|2782.2|2781.8|2779.8|211
1722019800000|2024-07-26 18:50:00|2782.2|2780.2|2780|2778|2782.2|2780.2|2779.7|2777.7|178
1722020100000|2024-07-26 18:55:00|2779.9|2777.9|2781.3|2779.3|2783.5|2781.5|2779.6|2777.6|214
1722020400000|2024-07-26 19:00:00|2781.2|2779.2|2778.5|2776.5|2781.3|2779.3|2777.9|2775.9|265
1722020700000|2024-07-26 19:05:00|2778.4|2776.4|2779.9|2777.9|2780.3|2778.3|2778.3|2776.3|154
1722021000000|2024-07-26 19:10:00|2780|2778|2780|2778|2780.9|2778.9|2779.4|2777.4|172
1722021300000|2024-07-26 19:15:00|2779.9|2777.9|2780.4|2778.4|2780.7|2778.7|2778.5|2776.5|192
1722021600000|2024-07-26 19:20:00|2780.3|2778.3|2783.1|2781.1|2783.4|2781.4|2780|2778|154
1722021900000|2024-07-26 19:25:00|2783.2|2781.2|2783.7|2781.7|2784.7|2782.7|2783|2781|195
1722022200000|2024-07-26 19:30:00|2783.6|2781.6|2782|2780|2783.8|2781.8|2781.5|2779.5|252
1722022500000|2024-07-26 19:35:00|2781.9|2779.9|2783.8|2781.8|2784.2|2782.2|2781.8|2779.8|208
1722022800000|2024-07-26 19:40:00|2783.9|2781.9|2784.8|2782.8|2785|2783|2783.1|2781.1|202
1722023100000|2024-07-26 19:45:00|2784.7|2782.7|2786.6|2784.6|2787.1|2785.1|2784.2|2782.2|216
1722023400000|2024-07-26 19:50:00|2786.8|2784.8|2786.4|2784.4|2788.1|2786.1|2785.9|2783.9|259
1722023700000|2024-07-26 19:55:00|2786.5|2784.5|2791.1|2789.1|2791.7|2789.7|2786.5|2784.5|346
1722024000000|2024-07-26 20:00:00|2792|2790|2794.1|2791.1|2794.5|2791.9|2791.3|2789.3|180
1722024300000|2024-07-26 20:05:00|2793.9|2791.9|2793.4|2791.4|2795.9|2793.4|2793.2|2790.4|110
1722024600000|2024-07-26 20:10:00|2793.2|2791.2|2792.6|2789.6|2794|2791.4|2792.1|2789.4|130
1722024900000|2024-07-26 20:15:00|2792.4|2789.4|2791.7|2788.7|2793|2790|2791.2|2788.2|59
1722025200000|2024-07-26 20:20:00|2791.6|2788.6|2792.6|2790.6|2792.7|2790.7|2791.1|2788.3|34
1722025500000|2024-07-26 20:25:00|2792.9|2789.9|2792.5|2790.5|2793.4|2791.1|2792.1|2789.7|34
1722025800000|2024-07-26 20:30:00|2792.2|2790.2|2792.7|2789.7|2793.7|2791.7|2791.9|2789.2|48
1722026100000|2024-07-26 20:35:00|2792.4|2790.4|2793.1|2790.1|2793.1|2790.8|2792.1|2789.2|28
1722026400000|2024-07-26 20:40:00|2793.2|2790.2|2794.5|2791.5|2794.6|2792.1|2792.5|2789.5|110
1722026700000|2024-07-26 20:45:00|2794.3|2791.3|2794.7|2791.7|2795.1|2792.1|2793.3|2790.3|140
1722027000000|2024-07-26 20:50:00|2794.6|2791.6|2794.2|2791.2|2796.1|2793.1|2793.8|2790.8|243
1722027300000|2024-07-26 20:55:00|2794.3|2791.3|2794.6|2791.6|2795.1|2792.1|2793.4|2790.4|234
1722204000000|2024-07-28 22:00:00|2797.3|2794.3|2800.8|2797.8|2806.9|2798.3|2796.7|2788.3|256
1722204300000|2024-07-28 22:05:00|2800.7|2797.7|2803.1|2800.1|2806.1|2803.4|2800.2|2797.2|264
1722204600000|2024-07-28 22:10:00|2802.8|2799.8|2812.2|2809.2|2813.9|2810.9|2802.2|2799.2|364
1722204900000|2024-07-28 22:15:00|2811.6|2808.6|2808.1|2805.1|2815.3|2812.3|2806.5|2803.5|605
1722205200000|2024-07-28 22:20:00|2808|2805|2810.1|2807.1|2812.8|2809.8|2806.3|2803.3|323
1722205500000|2024-07-28 22:25:00|2809.9|2806.9|2808.4|2805.4|2812.3|2809.3|2808.4|2805.4|271
1722205800000|2024-07-28 22:30:00|2808.3|2805.3|2809.6|2806.6|2810.5|2807.5|2808.2|2805.2|179
1722206100000|2024-07-28 22:35:00|2809.4|2806.4|2808.2|2805.2|2809.6|2806.6|2806.1|2803.1|175
1722206400000|2024-07-28 22:40:00|2808.1|2805.1|2808.3|2805.3|2810.2|2807.2|2807.6|2804.6|189
1722206700000|2024-07-28 22:45:00|2808.4|2805.4|2808.1|2805.1|2808.8|2805.8|2806.2|2803.2|186
1722207000000|2024-07-28 22:50:00|2808.2|2805.2|2809.5|2806.5|2810.2|2807.2|2806.4|2803.4|218
1722207300000|2024-07-28 22:55:00|2809.6|2806.6|2809.9|2806.9|2810.2|2807.2|2807.8|2805.1|179
1722207600000|2024-07-28 23:00:00|2810|2807|2807.9|2804.9|2810.2|2807.2|2807.6|2804.6|153
1722207900000|2024-07-28 23:05:00|2808.1|2805.1|2809.4|2806.4|2810.2|2807.2|2808|2805|146
1722208200000|2024-07-28 23:10:00|2809.3|2806.3|2808.7|2805.7|2810.2|2807.2|2808.5|2805.5|171
1722208500000|2024-07-28 23:15:00|2808.5|2805.5|2810.7|2807.7|2811|2808|2808.5|2805.5|164
1722208800000|2024-07-28 23:20:00|2810.8|2807.8|2813.8|2810.8|2813.8|2810.8|2810.4|2807.4|133
1722209100000|2024-07-28 23:25:00|2813.9|2810.9|2812.1|2809.1|2814.9|2811.9|2812|2809|241
1722209400000|2024-07-28 23:30:00|2812|2809|2812.4|2809.4|2812.6|2809.6|2810.2|2807.2|207
1722209700000|2024-07-28 23:35:00|2812.3|2809.3|2815.5|2812.5|2815.7|2812.7|2811.9|2808.9|292
1722210000000|2024-07-28 23:40:00|2815.7|2812.7|2815.1|2812.1|2815.7|2812.7|2814.2|2811.2|189
1722210300000|2024-07-28 23:45:00|2815|2812|2813.4|2810.4|2815.7|2812.7|2813.3|2810.3|297
1722210600000|2024-07-28 23:50:00|2813.2|2810.2|2812.4|2809.4|2814.9|2811.9|2811.9|2808.9|245
1722210900000|2024-07-28 23:55:00|2812.8|2809.8|2813.4|2810.4|2813.7|2810.7|2810.9|2807.9|270
1722211200000|2024-07-29 00:00:00|2814.3|2811.3|2815.5|2812.5|2816|2813|2812.7|2809.7|339
1722211500000|2024-07-29 00:05:00|2815.6|2812.6|2817.2|2814.2|2819.4|2816.4|2815.2|2812.2|405
1722211800000|2024-07-29 00:10:00|2817.1|2814.1|2819.5|2816.5|2819.5|2816.5|2817.1|2814.1|213
1722212100000|2024-07-29 00:15:00|2819.4|2816.4|2817.5|2814.5|2819.8|2816.8|2816.6|2813.6|216
1722212400000|2024-07-29 00:20:00|2817.6|2814.6|2816.2|2813.2|2818.3|2815.3|2816.1|2813.1|172
1722212700000|2024-07-29 00:25:00|2816.1|2813.1|2817.7|2815.7|2818.6|2815.7|2816.1|2813.1|237
1722213000000|2024-07-29 00:30:00|2817.9|2814.9|2818.1|2815.1|2819|2816|2816.7|2814|242
1722213300000|2024-07-29 00:35:00|2818|2815|2818.6|2815.6|2819|2816.3|2816.7|2813.7|242
1722213600000|2024-07-29 00:40:00|2818.5|2815.5|2818.1|2815.1|2820.7|2818|2818.1|2815.1|315
1722213900000|2024-07-29 00:45:00|2818.2|2815.2|2816.8|2813.8|2818.6|2815.6|2815.2|2812.4|275
1722214200000|2024-07-29 00:50:00|2817|2814|2814.9|2811.9|2817.1|2814.5|2813.6|2810.9|352
1722214500000|2024-07-29 00:55:00|2815|2812|2812.8|2809.8|2817.3|2814.6|2812|2809|548
1722214800000|2024-07-29 01:00:00|2814.2|2811.2|2805.7|2802.7|2821.2|2818.2|2805|2802|1347
1722215100000|2024-07-29 01:05:00|2806.2|2803.2|2802.5|2799.5|2811.4|2808.4|2801|2798|1084
1722215400000|2024-07-29 01:10:00|2802.6|2799.6|2802.7|2799.7|2804.4|2801.4|2798.9|2796.3|956
1722215700000|2024-07-29 01:15:00|2802.5|2799.5|2801.6|2798.6|2805.1|2802.1|2798.1|2795.1|782
1722216000000|2024-07-29 01:20:00|2801.4|2798.4|2800.1|2797.1|2803.1|2800.1|2798.3|2795.3|745
1722216300000|2024-07-29 01:25:00|2801.3|2798.3|2800.6|2797.6|2805.7|2802.7|2800.1|2797.1|752
1722216600000|2024-07-29 01:30:00|2800.5|2797.5|2795.1|2792.1|2801.1|2798.1|2794.4|2791.5|808
1722216900000|2024-07-29 01:35:00|2795.9|2792.9|2794.5|2791.5|2799.1|2796.1|2792.3|2789.3|832
1722217200000|2024-07-29 01:40:00|2794.4|2791.4|2795.5|2792.5|2798.2|2795.5|2793.1|2790.1|709
1722217500000|2024-07-29 01:45:00|2795.1|2792.1|2797.8|2794.8|2797.8|2794.8|2793.3|2790.7|661
1722217800000|2024-07-29 01:50:00|2797.7|2794.7|2792.9|2789.9|2799.5|2796.5|2791.7|2788.7|757
1722218100000|2024-07-29 01:55:00|2792.7|2789.7|2797.4|2794.4|2797.8|2795.2|2791.8|2789|532
1722218400000|2024-07-29 02:00:00|2797|2794|2795|2792|2800.4|2797.5|2794.2|2791.4|548
1722218700000|2024-07-29 02:05:00|2794.9|2791.9|2796.4|2793.4|2799.3|2796.3|2793.2|2790.5|478
1722219000000|2024-07-29 02:10:00|2796.5|2793.5|2799.2|2796.2|2800.7|2797.7|2796.1|2793.1|503
1722219300000|2024-07-29 02:15:00|2799.1|2796.1|2798.6|2795.6|2799.8|2796.8|2796.9|2793.9|337
1722219600000|2024-07-29 02:20:00|2798.3|2795.3|2801.4|2798.4|2801.6|2798.6|2798|2795|335
1722219900000|2024-07-29 02:25:00|2801.5|2798.5|2801.5|2798.5|2802|2799|2800.3|2797.3|294
1722220200000|2024-07-29 02:30:00|2801.4|2798.4|2801.7|2798.7|2802.4|2799.4|2798.4|2795.4|575
1722220500000|2024-07-29 02:35:00|2801.5|2798.5|2800|2797|2804.1|2801.1|2799.8|2796.8|462
1722220800000|2024-07-29 02:40:00|2800.2|2797.2|2800.8|2797.8|2801.1|2798.1|2797.6|2794.6|485
1722221100000|2024-07-29 02:45:00|2800.6|2797.6|2796.5|2793.5|2800.6|2797.6|2795.6|2792.6|381
1722221400000|2024-07-29 02:50:00|2796.4|2793.4|2797.2|2794.2|2798.1|2795.1|2795.6|2792.6|410
1722221700000|2024-07-29 02:55:00|2797.1|2794.1|2799.3|2796.3|2799.9|2796.9|2796.9|2793.9|323
1722222000000|2024-07-29 03:00:00|2799.2|2796.2|2798.9|2795.9|2800.2|2797.2|2797.6|2794.6|340
1722222300000|2024-07-29 03:05:00|2799|2796|2798|2795|2799.3|2796.3|2795.5|2792.5|401
1722222600000|2024-07-29 03:10:00|2798.5|2795.5|2800.4|2797.4|2801.4|2798.4|2798.5|2795.5|394
1722222900000|2024-07-29 03:15:00|2800.5|2797.5|2799.4|2796.4|2801.6|2798.6|2799.1|2796.1|309
1722223200000|2024-07-29 03:20:00|2799.1|2796.1|2799.3|2796.3|2799.7|2796.7|2797.7|2794.7|262
1722223500000|2024-07-29 03:25:00|2799.5|2796.5|2802.1|2799.1|2802.3|2799.3|2799|2796|270
1722223800000|2024-07-29 03:30:00|2802.2|2799.2|2799.7|2796.7|2802.2|2799.2|2798.5|2795.5|187
1722224100000|2024-07-29 03:35:00|2799.9|2796.9|2802.1|2799.1|2802.2|2799.2|2799.9|2796.9|178
1722224400000|2024-07-29 03:40:00|2802.3|2799.3|2805.3|2802.3|2805.8|2802.8|2802.2|2799.2|151
1722224700000|2024-07-29 03:45:00|2805.4|2802.4|2805.6|2802.6|2806.3|2803.3|2805|2802|136
1722225000000|2024-07-29 03:50:00|2805.7|2802.7|2808.8|2805.8|2809.2|2806.2|2805.2|2802.2|121
1722225300000|2024-07-29 03:55:00|2808.7|2805.7|2811.4|2808.4|2812.3|2809.4|2808.5|2805.5|201
1722225600000|2024-07-29 04:00:00|2811.3|2808.3|2812.2|2809.2|2812.8|2809.8|2811|2808|199
1722225900000|2024-07-29 04:05:00|2812.3|2809.3|2812.8|2809.8|2813.3|2810.3|2811.7|2808.7|191
1722226200000|2024-07-29 04:10:00|2812.7|2809.7|2810.7|2807.7|2813.3|2810.3|2810.2|2807.2|199
1722226500000|2024-07-29 04:15:00|2810.6|2807.6|2810.6|2807.6|2811.1|2808.1|2809.8|2807.1|123
1722226800000|2024-07-29 04:20:00|2810.4|2807.4|2808.7|2805.7|2810.6|2807.6|2807.7|2805.4|114
1722227100000|2024-07-29 04:25:00|2808.6|2805.6|2808.1|2805.1|2808.9|2806.3|2807.4|2804.4|128
1722227400000|2024-07-29 04:30:00|2807.9|2804.9|2808.2|2805.2|2809.2|2806.2|2807.5|2804.9|141
1722227700000|2024-07-29 04:35:00|2808.3|2805.3|2810.1|2807.1|2810.1|2807.1|2807.9|2804.9|125
1722228000000|2024-07-29 04:40:00|2810|2807|2810.6|2807.6|2811|2808|2809.7|2806.7|126
1722228300000|2024-07-29 04:45:00|2810.7|2807.7|2810.7|2807.7|2811.8|2808.8|2809.7|2806.7|146
1722228600000|2024-07-29 04:50:00|2810.8|2807.8|2811.9|2808.9|2812.3|2809.4|2810.2|2807.2|114
1722228900000|2024-07-29 04:55:00|2812|2809|2811.5|2808.5|2812.7|2809.7|2811.2|2808.2|105
1722229200000|2024-07-29 05:00:00|2811.6|2808.6|2811.8|2808.8|2812.7|2809.7|2811|2808|206
1722229500000|2024-07-29 05:05:00|2811.7|2808.7|2811.3|2808.3|2812.8|2809.8|2810.4|2807.4|178
1722229800000|2024-07-29 05:10:00|2811.2|2808.2|2812.1|2809.1|2812.6|2809.6|2811.2|2808.2|152
1722230100000|2024-07-29 05:15:00|2812|2809|2811.3|2808.3|2813.7|2810.7|2810.8|2807.8|182
1722230400000|2024-07-29 05:20:00|2811.2|2808.2|2812.2|2809.2|2812.3|2809.3|2810.9|2808.2|149
1722230700000|2024-07-29 05:25:00|2812.5|2809.5|2811.2|2809.2|2812.5|2809.8|2810.1|2808.1|176
1722231000000|2024-07-29 05:30:00|2811.3|2809.3|2805.3|2802.3|2813.2|2810.2|2803.8|2801.5|645
1722231300000|2024-07-29 05:35:00|2805.7|2802.7|2806.4|2803.4|2809.5|2806.5|2805.5|2802.5|442
1722231600000|2024-07-29 05:40:00|2806.3|2803.3|2806.4|2803.4|2806.7|2803.7|2804|2801|445
1722231900000|2024-07-29 05:45:00|2806.5|2803.5|2809.2|2806.2|2809.3|2806.3|2804.3|2801.3|387
1722232200000|2024-07-29 05:50:00|2809.1|2806.1|2813.5|2810.5|2814.2|2811.2|2809.1|2806.1|509
1722232500000|2024-07-29 05:55:00|2813.6|2810.6|2810.7|2807.7|2815.1|2812.1|2809.6|2806.6|448
1722232800000|2024-07-29 06:00:00|2810.6|2807.6|2818.9|2815.9|2819.1|2816.1|2809.7|2806.7|551
1722233100000|2024-07-29 06:05:00|2818.8|2815.8|2813.1|2810.1|2819.3|2816.3|2811.7|2808.7|596
1722233400000|2024-07-29 06:10:00|2813.2|2810.2|2813.7|2810.7|2815.2|2812.2|2810.7|2808|531
1722233700000|2024-07-29 06:15:00|2813.6|2810.6|2812.1|2809.1|2816.1|2813.1|2810.4|2807.5|463
1722234000000|2024-07-29 06:20:00|2812.2|2809.2|2809.1|2807.1|2812.4|2809.6|2808.8|2806.5|391
1722234300000|2024-07-29 06:25:00|2809|2807|2807.3|2805.3|2809.6|2807.1|2805.6|2802.9|425
1722234600000|2024-07-29 06:30:00|2807.2|2805.2|2808.7|2805.7|2810.1|2807.2|2805.5|2802.5|573
1722234900000|2024-07-29 06:35:00|2808.8|2805.8|2809.3|2806.3|2809.6|2807.4|2805.6|2802.6|452
1722235200000|2024-07-29 06:40:00|2809.4|2806.4|2806.8|2803.8|2809.8|2807.8|2805.4|2802.9|359
1722235500000|2024-07-29 06:45:00|2807|2804|2802.2|2799.2|2807.4|2805.4|2801.8|2798.8|468
1722235800000|2024-07-29 06:50:00|2802.3|2799.3|2804.7|2802.7|2805.3|2802.9|2801.8|2799.3|460
1722236100000|2024-07-29 06:55:00|2804.6|2802.6|2804.6|2802.6|2807.6|2805.4|2804.3|2801.7|450
1722236400000|2024-07-29 07:00:00|2804.5|2802.5|2803.4|2801.4|2805.7|2803.7|2801.8|2799.6|375
1722236700000|2024-07-29 07:05:00|2803.3|2801.3|2801.5|2799.5|2804.7|2802.7|2800.8|2798.8|398
1722237000000|2024-07-29 07:10:00|2801.4|2799.4|2799|2797|2801.9|2799.9|2797.9|2795.3|395
1722237300000|2024-07-29 07:15:00|2798.9|2796.9|2800.5|2798.5|2803.4|2800.9|2798.7|2796.2|502
1722237600000|2024-07-29 07:20:00|2800.6|2798.6|2799.4|2797.4|2801.5|2799.5|2798.3|2795.8|497
1722237900000|2024-07-29 07:25:00|2799.2|2797.2|2803.3|2801.3|2803.3|2801.3|2798.2|2796.2|460
1722238200000|2024-07-29 07:30:00|2803.4|2801.4|2803.8|2801.8|2806.4|2804.4|2802.8|2800.8|451
1722238500000|2024-07-29 07:35:00|2803.9|2801.9|2804.5|2802.5|2805.8|2803.8|2803.3|2801.3|388
1722238800000|2024-07-29 07:40:00|2804.4|2802.4|2802.8|2800.8|2805.1|2803.1|2801.9|2799.9|372
1722239100000|2024-07-29 07:45:00|2803.3|2800.3|2804|2801|2804.5|2802|2801.2|2798.5|536
1722239400000|2024-07-29 07:50:00|2804.1|2801.1|2800.4|2798.4|2805.2|2802.5|2800.2|2797.8|571
1722239700000|2024-07-29 07:55:00|2800.5|2797.5|2803|2800|2804.4|2801.9|2799.8|2797.2|510
1722240000000|2024-07-29 08:00:00|2802.2|2800.2|2799|2797|2802.2|2800.2|2798.8|2796.8|457
1722240300000|2024-07-29 08:05:00|2798.9|2796.9|2799.8|2797.8|2800.1|2798.1|2796.6|2794.6|414
1722240600000|2024-07-29 08:10:00|2799.7|2797.7|2797.9|2795.9|2800.3|2798.3|2796.6|2794.6|493
1722240900000|2024-07-29 08:15:00|2797.6|2795.6|2800|2798|2801.3|2799.1|2797.6|2795.6|429
1722241200000|2024-07-29 08:20:00|2799.9|2797.9|2797.7|2795.7|2800.1|2797.9|2795.7|2793.5|414
1722241500000|2024-07-29 08:25:00|2797.6|2795.6|2797.4|2795.4|2799.7|2797.5|2794.9|2792.9|437
1722241800000|2024-07-29 08:30:00|2797.5|2795.5|2799.8|2796.8|2802.1|2799.1|2797.3|2794.8|472
1722242100000|2024-07-29 08:35:00|2799.6|2797.6|2802.2|2800.2|2802.8|2800.8|2798.8|2796.8|406
1722242400000|2024-07-29 08:40:00|2802.1|2800.1|2802.6|2800.6|2803.9|2801.9|2801.5|2799.5|281
1722242700000|2024-07-29 08:45:00|2802.7|2800.7|2803.4|2801.4|2804.8|2802.8|2801.7|2799.7|350
1722243000000|2024-07-29 08:50:00|2803.3|2801.3|2803.3|2801.3|2805.4|2803.4|2802.5|2800.5|370
1722243300000|2024-07-29 08:55:00|2803.4|2801.4|2807.2|2804.2|2807.9|2805.2|2802.5|2800.3|324
1722243600000|2024-07-29 09:00:00|2806.8|2804.8|2808.2|2805.2|2810.6|2808|2806.7|2804|361
1722243900000|2024-07-29 09:05:00|2808.1|2805.1|2806.1|2803.1|2809.2|2806.6|2804.5|2801.7|372
1722244200000|2024-07-29 09:10:00|2806.2|2803.2|2807.2|2804.2|2808.4|2805.8|2805.6|2803.2|296
1722244500000|2024-07-29 09:15:00|2807.3|2804.3|2807.9|2805.9|2809.4|2806.7|2806.3|2804|258
1722244800000|2024-07-29 09:20:00|2807.8|2805.8|2807.7|2805.7|2808.5|2806.5|2806.2|2803.9|271
1722245100000|2024-07-29 09:25:00|2807.6|2805.6|2813.2|2810.2|2813.2|2810.7|2807.6|2805.4|335
1722245400000|2024-07-29 09:30:00|2813.1|2810.1|2811.2|2808.2|2814.9|2812.3|2810.1|2807.8|398
1722245700000|2024-07-29 09:35:00|2811.3|2808.3|2810.5|2808.5|2812.3|2810|2810|2808|321
1722246000000|2024-07-29 09:40:00|2810.1|2808.1|2808.9|2806.9|2811.1|2809.1|2808.6|2806.6|253
1722246300000|2024-07-29 09:45:00|2809.3|2807.3|2810.5|2808.5|2810.6|2808.6|2808.7|2806.7|216
1722246600000|2024-07-29 09:50:00|2810.4|2808.4|2814.5|2811.5|2815.5|2813|2809.5|2807.5|260
1722246900000|2024-07-29 09:55:00|2814.2|2812.2|2815.8|2813.8|2816.6|2814.1|2814.2|2812|251
1722247200000|2024-07-29 10:00:00|2815.9|2813.9|2815.1|2812.1|2816.5|2814|2813.5|2811.1|306
1722247500000|2024-07-29 10:05:00|2815|2812|2811.9|2808.9|2815|2812.6|2811.5|2808.9|290
1722247800000|2024-07-29 10:10:00|2812.1|2809.1|2811.7|2809.7|2813.6|2811|2811.5|2808.7|267
1722248100000|2024-07-29 10:15:00|2811.8|2809.8|2811.4|2809.4|2812.5|2810.2|2810|2807.5|258
1722248400000|2024-07-29 10:20:00|2811.5|2809.5|2814.5|2811.5|2814.9|2812.6|2811|2808.6|248
1722248700000|2024-07-29 10:25:00|2814.3|2811.3|2816.3|2814.3|2817.1|2814.9|2813.8|2811.3|268
1722249000000|2024-07-29 10:30:00|2816.9|2813.9|2815.3|2812.3|2817.8|2814.8|2815.2|2812.2|361
1722249300000|2024-07-29 10:35:00|2815.4|2812.4|2817.2|2814.2|2817.5|2814.5|2814.1|2811.1|340
1722249600000|2024-07-29 10:40:00|2817.3|2814.3|2818|2815|2818.5|2815.5|2816.4|2813.5|378
1722249900000|2024-07-29 10:45:00|2817.4|2814.4|2818|2816|2819.3|2817|2816.8|2813.9|298
1722250200000|2024-07-29 10:50:00|2818.4|2816.4|2815|2813|2818.7|2816.7|2814.8|2812.4|309
1722250500000|2024-07-29 10:55:00|2814.9|2812.9|2815.5|2812.5|2817.5|2815.5|2814.3|2811.8|341
1722250800000|2024-07-29 11:00:00|2814.8|2812.8|2813.7|2811.7|2816|2813.5|2811.9|2809.6|412
1722251100000|2024-07-29 11:05:00|2813.8|2811.8|2812.2|2809.2|2814.7|2812.6|2811.7|2809.2|361
1722251400000|2024-07-29 11:10:00|2812|2809|2812.2|2810.2|2813.3|2811.1|2810.4|2807.9|268
1722251700000|2024-07-29 11:15:00|2812.6|2809.6|2812.4|2809.4|2813.5|2810.5|2812.1|2809.1|362
1722252000000|2024-07-29 11:20:00|2812.3|2809.3|2813.4|2810.4|2814.4|2811.7|2812.3|2809.3|328
1722252300000|2024-07-29 11:25:00|2813.5|2810.5|2810.1|2807.1|2813.5|2810.5|2809.4|2806.5|373
1722252600000|2024-07-29 11:30:00|2809.6|2807.6|2807.8|2805.8|2810.8|2808.8|2807.3|2805.3|322
1722252900000|2024-07-29 11:35:00|2807.7|2805.7|2807.9|2805.9|2809.5|2807.5|2806.7|2804.7|314
1722253200000|2024-07-29 11:40:00|2807.8|2805.8|2808.5|2806.5|2811.2|2808.8|2807.8|2805.5|316
1722253500000|2024-07-29 11:45:00|2808.4|2806.4|2808.3|2806.3|2809.3|2806.8|2806.3|2803.9|336
1722253800000|2024-07-29 11:50:00|2808|2806|2807.2|2805.2|2809.7|2806.9|2806.5|2803.8|356
1722254100000|2024-07-29 11:55:00|2807.4|2805.4|2804.3|2802.3|2807.6|2805.4|2803.6|2801.3|401
1722254400000|2024-07-29 12:00:00|2804.4|2802.4|2803.9|2801.9|2806.8|2804.8|2801.9|2799.6|600
1722254700000|2024-07-29 12:05:00|2803.8|2801.8|2802.9|2799.9|2807|2805|2802.1|2799.9|662
1722255000000|2024-07-29 12:10:00|2802.8|2799.8|2802.3|2800.3|2804.1|2801.6|2801.8|2799.4|422
1722255300000|2024-07-29 12:15:00|2802.4|2800.4|2803.5|2800.5|2803.7|2801.6|2801.8|2799.3|321
1722255600000|2024-07-29 12:20:00|2803.3|2801.3|2801.3|2799.3|2803.3|2801.3|2797.1|2795.1|583
1722255900000|2024-07-29 12:25:00|2801.2|2799.2|2798.3|2796.3|2801.5|2799.2|2798|2795.7|652
1722256200000|2024-07-29 12:30:00|2798.2|2796.2|2797|2795|2800|2798|2795.3|2793.1|575
1722256500000|2024-07-29 12:35:00|2796.9|2794.9|2798.5|2796.5|2799.7|2797.5|2796.6|2794|505
1722256800000|2024-07-29 12:40:00|2798.4|2796.4|2800.9|2798.9|2802.5|2800.5|2797.7|2795.7|436
1722257100000|2024-07-29 12:45:00|2800.8|2798.8|2804.4|2802.4|2804.9|2802.9|2800.2|2797.9|515
1722257400000|2024-07-29 12:50:00|2804.3|2802.3|2806.9|2804.9|2808|2806|2803.9|2801.9|373
1722257700000|2024-07-29 12:55:00|2806.8|2804.8|2805.8|2803.8|2809.3|2807.3|2805.6|2803.3|456
1722258000000|2024-07-29 13:00:00|2805.3|2803.3|2800.4|2798.4|2807.2|2804.8|2799.9|2797.8|823
1722258300000|2024-07-29 13:05:00|2800.2|2798.2|2800.2|2798.2|2801.7|2799.6|2797.8|2795.8|651
1722258600000|2024-07-29 13:10:00|2800.3|2798.3|2802.9|2800.9|2806.6|2804.6|2800.3|2798.3|648
1722258900000|2024-07-29 13:15:00|2803.1|2801.1|2800|2798|2806.3|2804.3|2799.7|2797.7|622
1722259200000|2024-07-29 13:20:00|2799.8|2797.8|2800.9|2798.9|2801.6|2799.6|2795.4|2793.4|673
1722259500000|2024-07-29 13:25:00|2800.8|2798.8|2799.3|2797.3|2803.6|2801.6|2799.2|2797.2|594
1722259800000|2024-07-29 13:30:00|2799.6|2797.6|2792.9|2790.9|2802.8|2800.8|2790.3|2787.4|951
1722260100000|2024-07-29 13:35:00|2793.1|2791.1|2799.6|2797.6|2802|2800|2792.8|2790.8|875
1722260400000|2024-07-29 13:40:00|2799.7|2797.7|2789|2787|2799.7|2797.7|2786.3|2783.7|1072
1722260700000|2024-07-29 13:45:00|2788.6|2786.6|2789.3|2786.3|2795.8|2793.8|2787.4|2784.7|953
1722261000000|2024-07-29 13:50:00|2789.5|2786.5|2795.5|2793.5|2797.3|2794.7|2787.3|2784.7|799
1722261300000|2024-07-29 13:55:00|2795.2|2793.2|2794.6|2791.6|2798.1|2795.1|2792.5|2789.9|727
1722261600000|2024-07-29 14:00:00|2795.2|2792.2|2795.8|2793.8|2796.5|2794|2789.6|2787.6|863
1722261900000|2024-07-29 14:05:00|2795.6|2793.6|2795.5|2792.5|2798.4|2795.8|2793|2790|735
1722262200000|2024-07-29 14:10:00|2795.3|2792.3|2788.9|2785.9|2796|2793.2|2788.1|2785.7|668
1722262500000|2024-07-29 14:15:00|2789|2786|2781.9|2779.9|2789|2786|2779.3|2776.3|738
1722262800000|2024-07-29 14:20:00|2782|2780|2785.1|2782.1|2786.3|2784.3|2779.4|2777.4|741
1722263100000|2024-07-29 14:25:00|2785|2782|2783.3|2780.3|2786.6|2784.1|2782.5|2780|667
1722263400000|2024-07-29 14:30:00|2783.1|2780.1|2777.4|2775.4|2785.5|2782.5|2773.7|2771|820
1722263700000|2024-07-29 14:35:00|2777|2775|2771.3|2769.3|2777|2775|2770.5|2768.5|816
1722264000000|2024-07-29 14:40:00|2771.4|2769.4|2761.7|2759.7|2774.9|2772.9|2760.7|2758.5|985
1722264300000|2024-07-29 14:45:00|2762.6|2760.6|2761|2759|2767.6|2765.6|2759.5|2757.5|970
1722264600000|2024-07-29 14:50:00|2761.1|2759.1|2761.9|2759.9|2763.6|2761.5|2758.3|2756.2|886
1722264900000|2024-07-29 14:55:00|2761.6|2759.6|2764.9|2761.9|2766.6|2764.6|2761.1|2758.9|801
1722265200000|2024-07-29 15:00:00|2765|2762|2761.9|2759.9|2765|2762.4|2757.1|2755.1|817
1722265500000|2024-07-29 15:05:00|2761.8|2759.8|2760.8|2758.8|2763.8|2761.4|2759.3|2756.3|761
1722265800000|2024-07-29 15:10:00|2760.9|2758.9|2750.7|2748.7|2762.4|2760.2|2749|2746|842
1722266100000|2024-07-29 15:15:00|2750.8|2748.8|2733.8|2730.8|2752.1|2749.6|2732.5|2729.5|1297
1722266400000|2024-07-29 15:20:00|2734.3|2731.3|2740.1|2738.1|2744.8|2742|2733.1|2730.5|987
1722266700000|2024-07-29 15:25:00|2740|2738|2747.5|2744.5|2749.5|2747.5|2739.4|2736.5|923
1722267000000|2024-07-29 15:30:00|2747.6|2744.6|2743.9|2741.9|2748.4|2745.4|2742|2740|803
1722267300000|2024-07-29 15:35:00|2744|2742|2746.2|2744.2|2747.4|2745.4|2741.3|2739.3|655
1722267600000|2024-07-29 15:40:00|2746.3|2744.3|2753.6|2751.6|2756.2|2753.8|2745.2|2743.2|905
1722267900000|2024-07-29 15:45:00|2753.7|2751.7|2759.6|2757.6|2760.7|2758.7|2751.9|2749.9|743
1722268200000|2024-07-29 15:50:00|2759.7|2757.7|2757.8|2755.8|2761.9|2759.9|2757.2|2755.2|599
1722268500000|2024-07-29 15:55:00|2757.9|2755.9|2756.8|2754.8|2759.5|2757.5|2756.1|2754.1|616
1722268800000|2024-07-29 16:00:00|2757.5|2755.5|2756.2|2754.2|2759.3|2757.3|2755.1|2753.1|537
1722269100000|2024-07-29 16:05:00|2756.3|2754.3|2757|2755|2759.4|2757.4|2755.9|2753.9|539
1722269400000|2024-07-29 16:10:00|2757.3|2755.3|2755.9|2753.9|2757.3|2755.3|2754.1|2752.1|384
1722269700000|2024-07-29 16:15:00|2755.8|2753.8|2757.8|2755.8|2759.9|2757.9|2755.4|2753.4|340
1722270000000|2024-07-29 16:20:00|2757.9|2755.9|2758.3|2756.3|2759.2|2757.2|2757|2755|352
1722270300000|2024-07-29 16:25:00|2758.4|2756.4|2757.4|2755.4|2758.9|2756.7|2755.5|2753.5|489
1722270600000|2024-07-29 16:30:00|2757.5|2755.5|2758.6|2756.6|2760.9|2758.9|2756.5|2754.5|462
1722270900000|2024-07-29 16:35:00|2758.5|2756.5|2757.9|2755.9|2759.6|2757.6|2756.7|2754.7|362
1722271200000|2024-07-29 16:40:00|2757.8|2755.8|2758.6|2756.6|2761.5|2759.5|2757.5|2755|442
1722271500000|2024-07-29 16:45:00|2758.4|2756.4|2763.5|2761.5|2765.4|2762.6|2758.3|2756.3|453
1722271800000|2024-07-29 16:50:00|2763.6|2761.6|2762.2|2760.2|2763.9|2761.9|2760.2|2758.2|392
1722272100000|2024-07-29 16:55:00|2762.1|2760.1|2761.3|2759.3|2763.4|2761.4|2760.1|2757.9|534
1722272400000|2024-07-29 17:00:00|2761.6|2759.6|2761.7|2759.7|2762.2|2760.2|2759.6|2757.6|448
1722272700000|2024-07-29 17:05:00|2761.6|2759.6|2763.7|2761.7|2764.2|2762.2|2760.4|2758|349
1722273000000|2024-07-29 17:10:00|2763.8|2761.8|2767.1|2765.1|2768.7|2766.7|2762.2|2760.2|552
1722273300000|2024-07-29 17:15:00|2767.7|2764.7|2769.9|2766.9|2770.9|2768.2|2765.4|2762.7|748
1722273600000|2024-07-29 17:20:00|2770|2767|2773|2771|2774.8|2771.8|2767.4|2764.8|848
1722273900000|2024-07-29 17:25:00|2773.1|2771.1|2772.2|2769.2|2776.6|2773.6|2771.7|2768.7|801
1722274200000|2024-07-29 17:30:00|2771.8|2769.8|2771.3|2769.3|2772.4|2770.4|2769.7|2767.7|475
1722274500000|2024-07-29 17:35:00|2771.4|2769.4|2774.9|2772.9|2774.9|2772.9|2771.2|2769.2|290
1722274800000|2024-07-29 17:40:00|2774.8|2772.8|2776.8|2774.8|2778.9|2776.9|2774.8|2772.8|400
1722275100000|2024-07-29 17:45:00|2776.8|2774.8|2777.5|2775.5|2778|2776|2776|2773.3|519
1722275400000|2024-07-29 17:50:00|2777.4|2775.4|2774|2772|2777.5|2775.5|2773.2|2770.8|483
1722275700000|2024-07-29 17:55:00|2773.7|2771.7|2772|2769|2774.1|2772.1|2771.5|2768.9|434
1722276000000|2024-07-29 18:00:00|2771.6|2769.6|2769.2|2767.2|2772.6|2770.6|2769.1|2767.1|394
1722276300000|2024-07-29 18:05:00|2769.3|2767.3|2769.8|2767.8|2771.8|2769.8|2769.2|2767.2|313
1722276600000|2024-07-29 18:10:00|2769.9|2767.9|2771|2769|2772.7|2770.3|2769.5|2767.5|234
1722276900000|2024-07-29 18:15:00|2770.8|2768.8|2771.6|2769.6|2772|2770|2769.5|2767.5|309
1722277200000|2024-07-29 18:20:00|2771.5|2769.5|2771.2|2769.2|2774.2|2772.2|2771|2769|304
1722277500000|2024-07-29 18:25:00|2771.3|2769.3|2773.4|2771.4|2773.6|2771.6|2770.1|2768.1|276
1722277800000|2024-07-29 18:30:00|2773.5|2771.5|2773.6|2771.6|2774|2772|2772.3|2770.2|230
1722278100000|2024-07-29 18:35:00|2773.5|2771.5|2773.4|2771.4|2773.9|2771.9|2772.7|2770.7|210
1722278400000|2024-07-29 18:40:00|2773.5|2771.5|2774.7|2772.7|2775.6|2773.6|2773.3|2771.3|185
1722278700000|2024-07-29 18:45:00|2775.6|2772.6|2772.6|2769.6|2776.1|2773.7|2772|2769|304
1722279000000|2024-07-29 18:50:00|2772.7|2769.7|2773.4|2770.4|2773.8|2771.4|2771.2|2768.2|330
1722279300000|2024-07-29 18:55:00|2773.5|2770.5|2775.9|2772.9|2777.7|2774.8|2773.4|2770.4|354
1722279600000|2024-07-29 19:00:00|2776.1|2773.1|2775.9|2773.9|2778.1|2775.6|2775.3|2772.3|534
1722279900000|2024-07-29 19:05:00|2776|2774|2776.2|2773.2|2777.4|2774.5|2775.1|2772.1|356
1722280200000|2024-07-29 19:10:00|2776.1|2773.1|2777.7|2774.7|2777.9|2775|2775.3|2772.8|338
1722280500000|2024-07-29 19:15:00|2777.3|2775.3|2780.1|2778.1|2780.4|2778.1|2777.3|2775|186
1722280800000|2024-07-29 19:20:00|2780|2778|2783.3|2781.3|2784.6|2782.2|2779.4|2776.9|333
1722281100000|2024-07-29 19:25:00|2783.8|2781.8|2785.9|2783.9|2787|2784.6|2783.6|2780.9|330
1722281400000|2024-07-29 19:30:00|2786.1|2784.1|2786.8|2783.8|2787.1|2784.8|2784.8|2782.8|265
1722281700000|2024-07-29 19:35:00|2787|2784|2789.5|2787.5|2789.6|2787.6|2786.3|2783.7|240
1722282000000|2024-07-29 19:40:00|2789.6|2787.6|2789.9|2787.9|2791|2789|2788.9|2786.6|271
1722282300000|2024-07-29 19:45:00|2790|2788|2790.7|2788.7|2792.4|2790.4|2790|2788|240
1722282600000|2024-07-29 19:50:00|2790.6|2788.6|2789.8|2787.8|2792.5|2790.5|2789.7|2787.7|266
1722282900000|2024-07-29 19:55:00|2789.7|2787.7|2788.8|2786.8|2792.3|2789.8|2788.2|2786.2|246
1722283200000|2024-07-29 20:00:00|2789.2|2786.2|2789.4|2787.4|2789.8|2787.8|2787.9|2785.5|268
1722283500000|2024-07-29 20:05:00|2789.5|2787.5|2787.9|2785.9|2790|2787.5|2787.7|2785.6|118
1722283800000|2024-07-29 20:10:00|2788|2786|2787.7|2785.7|2788.8|2786.5|2787.1|2784.9|99
1722284100000|2024-07-29 20:15:00|2787.6|2785.6|2786|2784|2789.3|2787|2785.9|2783.5|160
1722284400000|2024-07-29 20:20:00|2785.9|2783.9|2784.6|2782.6|2786.8|2784.4|2784.5|2782|84
1722284700000|2024-07-29 20:25:00|2784.7|2782.7|2785.5|2783.5|2786.5|2783.9|2784.4|2782.1|76
1722285000000|2024-07-29 20:30:00|2785.4|2783.4|2785.6|2782.6|2786.7|2783.8|2785|2782.2|87
1722285300000|2024-07-29 20:35:00|2785.4|2782.4|2785.4|2782.4|2785.9|2783.6|2784.9|2782.2|79
1722285600000|2024-07-29 20:40:00|2785.3|2782.3|2785.2|2783.2|2786|2783.7|2784.7|2781.9|98
1722285900000|2024-07-29 20:45:00|2785.5|2782.5|2787.9|2784.9|2788.1|2785.1|2785|2782.2|88
1722286200000|2024-07-29 20:50:00|2787.8|2784.8|2789.8|2786.8|2790.5|2787.9|2787.8|2784.8|104
1722286500000|2024-07-29 20:55:00|2789.9|2786.9|2788.8|2785.8|2789.9|2786.9|2786.9|2783.9|147
1722290400000|2024-07-29 22:00:00|2788.9|2785.9|2787.6|2784.6|2789.1|2786.1|2785.9|2783|100
1722290700000|2024-07-29 22:05:00|2787.1|2785.1|2788.5|2785.5|2789.2|2786.2|2786.7|2784.7|71
1722291000000|2024-07-29 22:10:00|2789|2786|2789.6|2786.6|2790.2|2787.2|2788.6|2785.7|63
1722291300000|2024-07-29 22:15:00|2789.5|2786.5|2789.1|2786.1|2790.7|2787.7|2788.8|2785.8|88
1722291600000|2024-07-29 22:20:00|2789|2786|2789.5|2786.5|2789.8|2786.8|2789|2786|70
1722291900000|2024-07-29 22:25:00|2789.6|2786.6|2791.1|2788.1|2791.4|2788.4|2789.6|2786.6|87
1722292200000|2024-07-29 22:30:00|2791|2788|2791.2|2788.2|2791.5|2788.5|2790.2|2787.2|87
1722292500000|2024-07-29 22:35:00|2791.5|2788.5|2791.6|2788.6|2792.1|2789.2|2791.2|2788.2|62
1722292800000|2024-07-29 22:40:00|2791.8|2788.8|2791.1|2788.1|2792|2789|2791.1|2788.1|50
1722293100000|2024-07-29 22:45:00|2791|2788|2790.7|2787.7|2791.7|2789|2790.6|2787.6|55
1722293400000|2024-07-29 22:50:00|2790.6|2787.6|2791.9|2788.9|2792.3|2789.3|2790.3|2787.3|58
1722293700000|2024-07-29 22:55:00|2791.8|2788.8|2792|2789|2792.1|2789.4|2791.4|2788.6|41
1722294000000|2024-07-29 23:00:00|2792.1|2789.1|2791.8|2788.8|2792.1|2789.2|2790.8|2788.5|63
1722294300000|2024-07-29 23:05:00|2791.7|2788.7|2789.7|2786.7|2791.9|2788.9|2789.3|2786.3|118
1722294600000|2024-07-29 23:10:00|2789.6|2786.6|2788.8|2785.8|2789.8|2786.8|2788.6|2785.6|90
1722294900000|2024-07-29 23:15:00|2789|2786|2788.6|2785.6|2789|2786|2787.5|2784.5|95
1722295200000|2024-07-29 23:20:00|2788.5|2785.5|2787.1|2784.1|2788.9|2785.9|2785.7|2782.7|190
1722295500000|2024-07-29 23:25:00|2786.7|2783.7|2787.3|2784.3|2787.9|2784.9|2786.5|2783.5|131
1722295800000|2024-07-29 23:30:00|2787.2|2784.2|2787.6|2784.6|2788.1|2785.1|2786.8|2783.8|82
1722296100000|2024-07-29 23:35:00|2787.7|2784.7|2787.2|2784.2|2787.9|2784.9|2786.9|2783.9|94
1722296400000|2024-07-29 23:40:00|2787.1|2784.1|2785.2|2782.2|2787.4|2784.5|2785|2782|114
1722296700000|2024-07-29 23:45:00|2785.3|2782.3|2785.3|2782.3|2785.8|2782.8|2784.9|2781.9|117
1722297000000|2024-07-29 23:50:00|2785.1|2782.1|2784.1|2781.1|2785.2|2782.2|2783.6|2780.6|94
1722297300000|2024-07-29 23:55:00|2784.3|2781.3|2783.7|2780.7|2784.5|2781.5|2783.1|2780.1|121
1722297600000|2024-07-30 00:00:00|2784.3|2781.3|2785.3|2782.3|2785.3|2782.3|2782.9|2779.9|195
1722297900000|2024-07-30 00:05:00|2785.2|2782.2|2782.2|2779.2|2785.8|2782.8|2782|2779.2|158
1722298200000|2024-07-30 00:10:00|2782.1|2779.1|2782.8|2779.8|2783.3|2780.4|2781.8|2779.1|127
1722298500000|2024-07-30 00:15:00|2782.6|2780.6|2781.1|2778.1|2783.2|2780.6|2779.8|2777.6|201
1722298800000|2024-07-30 00:20:00|2781.2|2778.2|2779.4|2776.4|2781.6|2779|2779.3|2776.3|116
1722299100000|2024-07-30 00:25:00|2779.3|2776.3|2781|2778|2781.2|2778.4|2778.9|2776.2|164
1722299400000|2024-07-30 00:30:00|2781.1|2778.1|2780|2777|2781.7|2778.8|2779.6|2776.9|136
1722299700000|2024-07-30 00:35:00|2779.2|2777.2|2782.6|2779.6|2782.7|2780.1|2779.2|2777.2|118
1722300000000|2024-07-30 00:40:00|2782.7|2779.7|2782.4|2779.4|2783.5|2781|2781.3|2778.3|142
1722300300000|2024-07-30 00:45:00|2782.5|2779.5|2782.6|2779.6|2783.4|2780.9|2781.8|2779.2|114
1722300600000|2024-07-30 00:50:00|2782.5|2779.5|2781.5|2778.5|2783.8|2780.8|2780.9|2778.2|216
1722300900000|2024-07-30 00:55:00|2781.4|2778.4|2781.7|2778.7|2782.4|2779.5|2779.8|2777.4|248
1722301200000|2024-07-30 01:00:00|2781.8|2778.8|2776.6|2773.6|2782.9|2779.9|2773.8|2770.8|828
1722301500000|2024-07-30 01:05:00|2777.2|2774.2|2773.5|2770.5|2780.1|2777.1|2771.6|2768.6|724
1722301800000|2024-07-30 01:10:00|2773.9|2770.9|2772.6|2770.6|2776.4|2773.4|2771.1|2768.1|802
1722302100000|2024-07-30 01:15:00|2772.7|2770.7|2775.4|2772.4|2775.9|2772.9|2770.1|2767.5|891
1722302400000|2024-07-30 01:20:00|2775.5|2772.5|2771.6|2768.6|2777.4|2774.4|2770.7|2767.7|650
1722302700000|2024-07-30 01:25:00|2771.5|2768.5|2772.9|2769.9|2776.1|2773.1|2771.3|2768.3|598
1722303000000|2024-07-30 01:30:00|2772.7|2769.7|2771.2|2768.2|2773.2|2770.2|2769.3|2766.3|723
1722303300000|2024-07-30 01:35:00|2771.3|2768.3|2775.2|2772.2|2775.4|2772.4|2769.5|2766.5|668
1722303600000|2024-07-30 01:40:00|2775.4|2772.4|2771.7|2768.7|2775.5|2772.5|2771.6|2768.6|661
1722303900000|2024-07-30 01:45:00|2772.2|2769.2|2768.9|2765.9|2772.6|2769.6|2764.4|2761.4|879
1722304200000|2024-07-30 01:50:00|2769.2|2766.2|2770.8|2767.8|2773|2770|2768.4|2765.4|854
1722304500000|2024-07-30 01:55:00|2770.9|2767.9|2771.2|2768.2|2773.9|2770.9|2770.3|2767.3|603
1722304800000|2024-07-30 02:00:00|2771.3|2768.3|2770.3|2767.3|2773.4|2770.4|2769.9|2766.9|665
1722305100000|2024-07-30 02:05:00|2770.2|2767.2|2770.5|2767.5|2772.9|2769.9|2768.4|2765.4|614
1722305400000|2024-07-30 02:10:00|2770.6|2767.6|2770.3|2767.3|2771.9|2768.9|2769.3|2766.3|516
1722305700000|2024-07-30 02:15:00|2770.6|2767.6|2775.2|2772.2|2775.5|2772.5|2770.6|2767.6|247
1722306000000|2024-07-30 02:20:00|2775.5|2772.5|2775.9|2772.9|2776.9|2773.9|2774.4|2771.4|293
1722306300000|2024-07-30 02:25:00|2775.7|2772.7|2774|2771|2776.7|2773.7|2773.6|2770.6|254
1722306600000|2024-07-30 02:30:00|2773.2|2770.2|2770.6|2767.6|2774.2|2771.2|2766.5|2763.5|784
1722306900000|2024-07-30 02:35:00|2770.7|2767.7|2773.7|2770.7|2775|2772|2769.9|2766.9|660
1722307200000|2024-07-30 02:40:00|2773.8|2770.8|2780.3|2777.3|2780.3|2777.3|2772.9|2769.9|738
1722307500000|2024-07-30 02:45:00|2780.6|2777.6|2782.3|2779.3|2791.3|2788.3|2780.3|2777.3|787
1722307800000|2024-07-30 02:50:00|2782.7|2779.7|2780.8|2777.8|2783.3|2780.3|2778|2775|497
1722308100000|2024-07-30 02:55:00|2780.9|2777.9|2784.8|2781.8|2787|2784|2779.7|2776.7|530
1722308400000|2024-07-30 03:00:00|2784.9|2781.9|2787.8|2784.8|2788.8|2785.8|2783.6|2780.6|482
1722308700000|2024-07-30 03:05:00|2787.7|2784.7|2786.2|2783.2|2788.5|2785.5|2784.7|2781.7|503
1722309000000|2024-07-30 03:10:00|2786.3|2783.3|2785.3|2782.3|2786.8|2783.8|2782.9|2779.9|527
1722309300000|2024-07-30 03:15:00|2785.2|2782.2|2782.5|2779.5|2786.8|2783.8|2782.3|2779.3|717
1722309600000|2024-07-30 03:20:00|2782.6|2779.6|2783.2|2780.2|2783.6|2780.6|2780.5|2777.5|527
1722309900000|2024-07-30 03:25:00|2783.5|2780.5|2786.5|2783.5|2786.9|2783.9|2782.3|2779.3|581
1722310200000|2024-07-30 03:30:00|2786.4|2783.4|2783.7|2780.7|2786.4|2783.4|2783.5|2780.5|312
1722310500000|2024-07-30 03:35:00|2783.8|2780.8|2783.2|2780.2|2784.6|2781.6|2782.1|2779.1|280
1722310800000|2024-07-30 03:40:00|2783.1|2780.1|2783.7|2780.7|2784.5|2781.5|2782.3|2779.3|216
1722311100000|2024-07-30 03:45:00|2783.5|2780.5|2785|2782|2785.2|2782.2|2783.5|2780.5|199
1722311400000|2024-07-30 03:50:00|2785.1|2782.1|2786.9|2783.9|2787.1|2784.1|2785|2782|256
1722311700000|2024-07-30 03:55:00|2786.6|2783.6|2785.7|2782.7|2787.4|2784.4|2785.3|2782.3|207
1722312000000|2024-07-30 04:00:00|2785.8|2782.8|2788.3|2785.3|2788.7|2785.7|2785.7|2782.7|350
1722312300000|2024-07-30 04:05:00|2787.5|2784.5|2788.6|2785.6|2788.8|2785.8|2787.3|2784.3|260
1722312600000|2024-07-30 04:10:00|2788.7|2785.7|2789.6|2786.6|2790.2|2787.2|2788.3|2785.3|158
1722312900000|2024-07-30 04:15:00|2789.7|2786.7|2789.5|2786.5|2790.6|2787.6|2788.8|2785.8|202
1722313200000|2024-07-30 04:20:00|2789.7|2786.7|2793.1|2790.1|2793.5|2790.5|2789.1|2786.1|145
1722313500000|2024-07-30 04:25:00|2793.2|2790.2|2792.4|2789.4|2793.6|2790.6|2791.3|2788.3|305
1722313800000|2024-07-30 04:30:00|2792.2|2789.2|2793.1|2790.1|2795.9|2792.9|2792.2|2789.2|383
1722314100000|2024-07-30 04:35:00|2793|2790|2793.7|2790.7|2794.6|2791.6|2792.8|2789.8|224
1722314400000|2024-07-30 04:40:00|2793.8|2790.8|2791.5|2788.5|2794.1|2791.1|2791.1|2788.1|242
1722314700000|2024-07-30 04:45:00|2791.4|2788.4|2794|2791|2794.2|2791.2|2791.3|2788.3|264
1722315000000|2024-07-30 04:50:00|2793.9|2790.9|2794|2791|2794.6|2791.6|2793.2|2790.2|213
1722315300000|2024-07-30 04:55:00|2794.2|2791.2|2793.1|2790.1|2794.4|2791.4|2792.6|2789.6|242
1722315600000|2024-07-30 05:00:00|2792.7|2789.7|2792.9|2789.9|2793.5|2790.5|2792|2789|224
1722315900000|2024-07-30 05:05:00|2793|2790|2791.6|2788.6|2793.5|2790.5|2791.5|2788.5|262
1722316200000|2024-07-30 05:10:00|2791.8|2788.8|2791.1|2788.1|2793.1|2790.1|2790.9|2787.9|218
1722316500000|2024-07-30 05:15:00|2791.3|2788.3|2791.5|2788.5|2792.1|2789.1|2790.9|2787.9|190
1722316800000|2024-07-30 05:20:00|2791.3|2788.3|2790.1|2787.1|2791.5|2788.5|2789.6|2786.6|206
1722317100000|2024-07-30 05:25:00|2790.2|2787.2|2789.7|2786.7|2790.7|2787.7|2789.4|2786.4|148
1722317400000|2024-07-30 05:30:00|2790.1|2787.1|2790.7|2787.7|2791.6|2788.6|2786.2|2783.2|943
1722317700000|2024-07-30 05:35:00|2790.4|2787.4|2793.3|2790.3|2794.3|2791.3|2789.3|2786.3|821
1722318000000|2024-07-30 05:40:00|2792.9|2789.9|2796.7|2793.7|2800|2797|2792.9|2789.9|1024
1722318300000|2024-07-30 05:45:00|2796.6|2793.6|2790|2787|2798.2|2795.2|2789.7|2786.7|590
1722318600000|2024-07-30 05:50:00|2789.9|2786.9|2790.8|2787.8|2791.5|2788.5|2788.3|2785.3|550
1722318900000|2024-07-30 05:55:00|2791|2788|2793.2|2790.2|2794.1|2791.1|2789.7|2786.7|542
1722319200000|2024-07-30 06:00:00|2793.3|2790.3|2792.4|2789.4|2796.5|2793.5|2791.6|2788.6|650
1722319500000|2024-07-30 06:05:00|2792.5|2789.5|2791.9|2788.9|2793.4|2790.4|2789.4|2786.4|589
1722319800000|2024-07-30 06:10:00|2792|2789|2794.4|2791.4|2795|2792|2789.8|2786.8|566
1722320100000|2024-07-30 06:15:00|2794.2|2791.2|2796.2|2793.2|2800.6|2797.6|2793.4|2790.4|750
1722320400000|2024-07-30 06:20:00|2796.6|2793.6|2792.6|2789.6|2796.8|2793.8|2791.8|2788.8|687
1722320700000|2024-07-30 06:25:00|2792.5|2789.5|2796.6|2793.6|2797.1|2794.2|2791.9|2788.9|557
1722321000000|2024-07-30 06:30:00|2796.5|2793.5|2791.2|2788.2|2796.7|2793.7|2791.1|2788.1|868
1722321300000|2024-07-30 06:35:00|2791.1|2788.1|2789.3|2786.3|2792.4|2789.4|2789.1|2786.1|758
1722321600000|2024-07-30 06:40:00|2789.4|2786.4|2789.5|2786.5|2791.7|2788.7|2787.5|2784.5|810
1722321900000|2024-07-30 06:45:00|2789.3|2786.3|2791.4|2789.4|2791.5|2789.5|2787.3|2784.4|678
1722322200000|2024-07-30 06:50:00|2791.3|2789.3|2793.4|2790.4|2793.5|2791.1|2787.8|2785.4|586
1722322500000|2024-07-30 06:55:00|2793.5|2790.5|2795.3|2793.3|2796.8|2794.4|2791.8|2789.8|587
1722322800000|2024-07-30 07:00:00|2795.4|2793.4|2794|2792|2796.7|2794|2792.7|2790.7|481
1722323100000|2024-07-30 07:05:00|2793.9|2791.9|2797.4|2795.4|2797.7|2795.7|2793.7|2791.7|491
1722323400000|2024-07-30 07:10:00|2797.6|2795.6|2796.2|2794.2|2798.4|2796.4|2794.1|2792.1|475
1722323700000|2024-07-30 07:15:00|2796.1|2794.1|2794.7|2792.7|2797.8|2795.8|2794.7|2792.7|423
1722324000000|2024-07-30 07:20:00|2794.8|2792.8|2794.8|2792.8|2797.5|2795.5|2793.2|2791.2|411
1722324300000|2024-07-30 07:25:00|2794.6|2792.6|2795.1|2793.1|2796.2|2794.2|2792.9|2790.7|423
1722324600000|2024-07-30 07:30:00|2795|2793|2794.6|2792.6|2796.7|2794.7|2793.8|2791.8|351
1722324900000|2024-07-30 07:35:00|2794.7|2792.7|2795.5|2793.5|2795.8|2793.8|2794|2792|307
1722325200000|2024-07-30 07:40:00|2795.4|2793.4|2792.8|2790.8|2796.3|2794.3|2792.7|2790.7|306
1722325500000|2024-07-30 07:45:00|2793.3|2790.3|2794.4|2791.4|2796.9|2794.3|2792.3|2789.8|462
1722325800000|2024-07-30 07:50:00|2794.3|2791.3|2793.4|2790.4|2796.5|2793.7|2792.7|2789.7|474
1722326100000|2024-07-30 07:55:00|2793.5|2790.5|2795.7|2792.7|2795.8|2792.8|2792.2|2789.2|408
1722326400000|2024-07-30 08:00:00|2795.5|2792.5|2798|2795|2799.6|2796.6|2794.8|2791.8|639
1722326700000|2024-07-30 08:05:00|2798.1|2795.1|2798.1|2795.1|2801.3|2798.4|2796.9|2793.9|626
1722327000000|2024-07-30 08:10:00|2797.9|2794.9|2795.8|2792.8|2799|2796.1|2794.6|2791.6|623
1722327300000|2024-07-30 08:15:00|2795.9|2792.9|2795|2792|2797.3|2794.3|2793.2|2790.2|550
1722327600000|2024-07-30 08:20:00|2794.9|2791.9|2794.6|2791.6|2795.4|2792.5|2793.3|2790.3|496
1722327900000|2024-07-30 08:25:00|2794.7|2791.7|2794.8|2791.8|2795.7|2792.7|2793.6|2790.6|410
1722328200000|2024-07-30 08:30:00|2794.9|2791.9|2795.7|2792.7|2795.9|2792.9|2793.6|2790.8|432
1722328500000|2024-07-30 08:35:00|2795.8|2792.8|2795.5|2792.5|2796.9|2793.9|2794.8|2791.8|319
1722328800000|2024-07-30 08:40:00|2795.4|2792.4|2794.7|2791.7|2796.5|2793.5|2792.5|2789.5|409
1722329100000|2024-07-30 08:45:00|2794.1|2792.1|2790.3|2788.3|2794.5|2792.2|2789.7|2787.4|257
1722329400000|2024-07-30 08:50:00|2790.1|2788.1|2789.2|2786.2|2791.9|2789.9|2788.6|2785.9|283
1722329700000|2024-07-30 08:55:00|2789.1|2786.1|2787.7|2785.7|2789.5|2787.4|2786.2|2783.6|347
1722330000000|2024-07-30 09:00:00|2788|2786|2784.9|2782.9|2788.6|2786|2784.5|2782|296
1722330300000|2024-07-30 09:05:00|2785|2783|2784.6|2782.6|2786.3|2783.9|2784.2|2782.2|239
1722330600000|2024-07-30 09:10:00|2784.7|2782.7|2785.9|2783.9|2785.9|2783.9|2782.9|2780.9|244
1722330900000|2024-07-30 09:15:00|2786|2784|2786.3|2784.3|2786.8|2784.8|2785.2|2783.1|261
1722331200000|2024-07-30 09:20:00|2786.4|2784.4|2783.9|2781.9|2786.7|2784.7|2783.8|2781.8|274
1722331500000|2024-07-30 09:25:00|2783.8|2781.8|2784.4|2782.4|2785.6|2783.6|2783.4|2781.4|216
1722331800000|2024-07-30 09:30:00|2784.5|2782.5|2784.3|2782.3|2785.7|2783.7|2783.9|2781.9|233
1722332100000|2024-07-30 09:35:00|2784.2|2782.2|2784|2782|2785|2783|2783.6|2781.6|193
1722332400000|2024-07-30 09:40:00|2783.9|2781.9|2783.1|2781.1|2784|2782|2782.2|2780.2|165
1722332700000|2024-07-30 09:45:00|2783.2|2781.2|2783.2|2781.2|2783.9|2781.9|2782.3|2780.3|178
1722333000000|2024-07-30 09:50:00|2783|2781|2783.2|2781.2|2783.4|2781.4|2781.6|2779.6|177
1722333300000|2024-07-30 09:55:00|2783.1|2781.1|2783|2781|2783.9|2781.9|2782.6|2780.1|157
1722333600000|2024-07-30 10:00:00|2782.9|2780.9|2785.7|2783.7|2786.8|2784.5|2782.4|2780.4|213
1722333900000|2024-07-30 10:05:00|2785.8|2783.8|2786.9|2784.9|2787.7|2785.5|2784.8|2782.8|275
1722334200000|2024-07-30 10:10:00|2786.8|2784.8|2783.9|2781.9|2786.9|2784.9|2783.6|2781.6|190
1722334500000|2024-07-30 10:15:00|2784|2782|2783.3|2781.3|2785.8|2783.5|2781.7|2779.7|233
1722334800000|2024-07-30 10:20:00|2783|2781|2785.7|2783.7|2786.1|2783.8|2782.9|2780.7|220
1722335100000|2024-07-30 10:25:00|2785.6|2783.6|2784|2782|2786.1|2783.8|2783.1|2780.8|232
1722335400000|2024-07-30 10:30:00|2784.1|2782.1|2785.3|2783.3|2786.1|2784.1|2783.3|2781.2|244
1722335700000|2024-07-30 10:35:00|2785.2|2783.2|2783.9|2781.9|2785.5|2783.5|2783.2|2781.2|251
1722336000000|2024-07-30 10:40:00|2784.1|2782.1|2784.5|2782.5|2785.1|2783|2783.8|2781.7|193
1722336300000|2024-07-30 10:45:00|2784.4|2782.4|2788.1|2786.1|2788.8|2786.8|2783.4|2781|353
1722336600000|2024-07-30 10:50:00|2788.2|2786.2|2791.6|2789.6|2793.2|2790.6|2788.1|2785.9|421
1722336900000|2024-07-30 10:55:00|2791.5|2789.5|2791.6|2788.6|2795|2792.5|2790.6|2788.1|362
1722337200000|2024-07-30 11:00:00|2791.5|2788.5|2788.7|2786.7|2792.6|2789.8|2788.6|2786.4|349
1722337500000|2024-07-30 11:05:00|2788.6|2786.6|2788.4|2786.4|2791.4|2788.9|2787.8|2785.3|322
1722337800000|2024-07-30 11:10:00|2788.5|2786.5|2789.6|2787.6|2790.5|2788.1|2788|2785.7|302
1722338100000|2024-07-30 11:15:00|2789.5|2787.5|2787.6|2785.6|2790.4|2787.8|2786.4|2784|356
1722338400000|2024-07-30 11:20:00|2787.8|2784.8|2787.5|2785.5|2789.4|2786.7|2786.4|2783.8|353
1722338700000|2024-07-30 11:25:00|2787.6|2785.6|2786.2|2783.2|2788.8|2786.5|2785.5|2783|276
1722339000000|2024-07-30 11:30:00|2786.1|2784.1|2788.6|2786.6|2789.8|2787.6|2786|2784|292
1722339300000|2024-07-30 11:35:00|2788.5|2786.5|2786.1|2784.1|2788.8|2786.7|2785.5|2783.1|244
1722339600000|2024-07-30 11:40:00|2786|2784|2785.7|2783.7|2787.7|2785.2|2785.5|2783.5|250
1722339900000|2024-07-30 11:45:00|2785.6|2783.6|2782.5|2779.5|2785.9|2783.9|2781.7|2779.3|320
1722340200000|2024-07-30 11:50:00|2782.6|2779.6|2780.5|2777.5|2783|2780.5|2778.5|2776.3|472
1722340500000|2024-07-30 11:55:00|2780.6|2777.6|2780.6|2777.6|2781.5|2779.1|2779|2776.5|278
1722340800000|2024-07-30 12:00:00|2780.7|2777.7|2779.9|2777.9|2782.1|2779.7|2779.8|2777.5|321
1722341100000|2024-07-30 12:05:00|2779.6|2777.6|2780.2|2778.2|2781.4|2778.7|2778.6|2776|370
1722341400000|2024-07-30 12:10:00|2779.9|2777.9|2780.5|2778.5|2780.6|2778.6|2777.7|2775.7|353
1722341700000|2024-07-30 12:15:00|2780.4|2778.4|2782.1|2780.1|2784.7|2782.3|2780.4|2778.4|362
1722342000000|2024-07-30 12:20:00|2782.2|2780.2|2783|2781|2786|2784|2781.1|2778.8|568
1722342300000|2024-07-30 12:25:00|2783.5|2781.5|2787.6|2784.6|2789.9|2787.8|2783.5|2781.5|625
1722342600000|2024-07-30 12:30:00|2787.2|2784.2|2787.1|2785.1|2788.7|2786.7|2784.9|2782.5|594
1722342900000|2024-07-30 12:35:00|2787.4|2785.4|2790.6|2788.6|2791.2|2789.1|2787.1|2785.1|430
1722343200000|2024-07-30 12:40:00|2790.7|2788.7|2788.7|2786.7|2790.8|2788.8|2787.4|2784.9|417
1722343500000|2024-07-30 12:45:00|2788.8|2786.8|2787.8|2785.8|2788.8|2786.8|2786.9|2784.5|348
1722343800000|2024-07-30 12:50:00|2787.7|2785.7|2785.8|2783.8|2789.1|2787.1|2785.6|2783.6|370
1722344100000|2024-07-30 12:55:00|2785.7|2783.7|2784.9|2781.9|2786.9|2784.2|2783.7|2781.2|402
1722344400000|2024-07-30 13:00:00|2784.8|2781.8|2788.2|2786.2|2788.3|2786.3|2780.2|2778|994
1722344700000|2024-07-30 13:05:00|2788.3|2786.3|2790.1|2788.1|2792|2789.7|2787.2|2784.5|762
1722345000000|2024-07-30 13:10:00|2790.2|2788.2|2796.7|2794.7|2797.7|2795.7|2789.9|2787.9|764
1722345300000|2024-07-30 13:15:00|2797.2|2795.2|2798|2796|2806.5|2803.9|2796.2|2794.2|919
1722345600000|2024-07-30 13:20:00|2797.2|2795.2|2798.4|2796.4|2800.1|2798.1|2794.9|2792.4|663
1722345900000|2024-07-30 13:25:00|2798.3|2796.3|2801.9|2798.9|2805|2802.1|2797.7|2795.7|706
1722346200000|2024-07-30 13:30:00|2801.6|2799.6|2805.5|2802.5|2810.7|2808.2|2796.7|2793.9|1218
1722346500000|2024-07-30 13:35:00|2805.7|2802.7|2803.9|2800.9|2806.7|2803.7|2800.1|2797.5|1037
1722346800000|2024-07-30 13:40:00|2803.7|2800.7|2800.3|2798.3|2808.1|2805.7|2799.6|2797.4|1011
1722347100000|2024-07-30 13:45:00|2800.1|2798.1|2797.3|2795.3|2800.1|2798.1|2794|2791.2|956
1722347400000|2024-07-30 13:50:00|2797.9|2794.9|2797.7|2794.7|2800.5|2797.6|2794.9|2792.9|918
1722347700000|2024-07-30 13:55:00|2797.8|2794.8|2801.1|2793.2|2802.1|2800.1|2797.5|2793.1|818
1722348000000|2024-07-30 14:00:00|2797.6|2792.1|2790.7|2788.7|2799.2|2794.8|2785.8|2777.8|1386
1722348300000|2024-07-30 14:05:00|2790.8|2788.8|2788.1|2786.1|2797|2794.5|2786.9|2784.6|1112
1722348600000|2024-07-30 14:10:00|2788.2|2786.2|2791.5|2789.5|2793|2791|2783.1|2781.1|1007
1722348900000|2024-07-30 14:15:00|2791.8|2789.8|2794|2792|2794.5|2792.5|2788.9|2786.7|1027
1722349200000|2024-07-30 14:20:00|2794.1|2792.1|2799.4|2797.4|2801.9|2799.9|2793.9|2791.5|1001
1722349500000|2024-07-30 14:25:00|2799.6|2797.6|2801.5|2799.5|2803|2801|2796.5|2794.4|977
1722349800000|2024-07-30 14:30:00|2800.8|2798.8|2803.4|2801.4|2806.4|2804.1|2800|2797.5|1061
1722350100000|2024-07-30 14:35:00|2803.7|2801.7|2803.6|2800.6|2805.3|2803.2|2798.9|2796.8|971
1722350400000|2024-07-30 14:40:00|2803.3|2801.3|2801.9|2799.9|2804.5|2802.5|2799.8|2797.8|876
1722350700000|2024-07-30 14:45:00|2802|2800|2809.7|2807.7|2815.2|2812.8|2799.1|2797|1099
1722351000000|2024-07-30 14:50:00|2809.3|2807.3|2806.3|2804.3|2811.3|2808.9|2805.6|2803.6|874
1722351300000|2024-07-30 14:55:00|2806.2|2804.2|2803.8|2801.8|2811.2|2808.8|2803.4|2801.1|798
1722351600000|2024-07-30 15:00:00|2803.4|2801.4|2800.9|2798.9|2806|2803.8|2799.4|2797.4|881
1722351900000|2024-07-30 15:05:00|2801.1|2799.1|2800.1|2798.1|2802.3|2800.3|2796.8|2794.4|898
1722352200000|2024-07-30 15:10:00|2800|2798|2804.2|2802.2|2806.8|2804.8|2799.4|2796.9|831
1722352500000|2024-07-30 15:15:00|2804.5|2802.5|2805.9|2803.9|2810.5|2808|2804.2|2801.9|730
1722352800000|2024-07-30 15:20:00|2806.8|2803.8|2802.3|2800.3|2807.8|2805.3|2800.1|2797.6|705
1722353100000|2024-07-30 15:25:00|2802.4|2800.4|2798.7|2796.7|2804.5|2802.4|2797.1|2795.1|746
1722353400000|2024-07-30 15:30:00|2798.8|2796.8|2799.8|2797.8|2801.2|2798.9|2797.5|2795.5|716
1722353700000|2024-07-30 15:35:00|2799.9|2797.9|2796.3|2794.3|2801.1|2799.1|2795.2|2793.2|559
1722354000000|2024-07-30 15:40:00|2796.4|2794.4|2794|2792|2797|2794.7|2792.8|2790.8|535
1722354300000|2024-07-30 15:45:00|2793.8|2791.8|2794.3|2792.3|2797.1|2795.1|2793.6|2791|543
1722354600000|2024-07-30 15:50:00|2794.2|2792.2|2795.8|2793.8|2797.7|2795.2|2792.7|2790.5|441
1722354900000|2024-07-30 15:55:00|2795.9|2793.9|2798.7|2796.7|2799.6|2797.6|2795.8|2793.8|441
1722355200000|2024-07-30 16:00:00|2798.8|2796.8|2799.2|2797.2|2800.5|2798.5|2797.7|2795.3|434
1722355500000|2024-07-30 16:05:00|2799.3|2797.3|2803.3|2801.3|2804.2|2802.2|2798.2|2796.1|416
1722355800000|2024-07-30 16:10:00|2803.5|2801.5|2801.2|2799.2|2806.2|2804.2|2800.9|2798.9|479
1722356100000|2024-07-30 16:15:00|2801.1|2799.1|2803.2|2801.2|2803.6|2801.6|2800.7|2798.6|371
1722356400000|2024-07-30 16:20:00|2803.5|2801.5|2805.7|2803.7|2806.2|2804.2|2803.5|2801.5|431
1722356700000|2024-07-30 16:25:00|2805.8|2803.8|2808|2806|2809.8|2807.8|2805.6|2803.6|418
1722357000000|2024-07-30 16:30:00|2807.9|2805.9|2806.8|2804.8|2810.3|2808.3|2806.6|2804.4|508
1722357300000|2024-07-30 16:35:00|2806.9|2804.9|2811|2809|2811.9|2809.9|2806.6|2804.6|490
1722357600000|2024-07-30 16:40:00|2811.1|2809.1|2810.9|2808.9|2813.2|2811.1|2809.9|2807.6|472
1722357900000|2024-07-30 16:45:00|2810.8|2808.8|2818.2|2816.2|2819.1|2816.9|2810.8|2808.8|663
1722358200000|2024-07-30 16:50:00|2818.3|2816.3|2813.7|2811.7|2818.7|2816.3|2811.5|2809.5|559
1722358500000|2024-07-30 16:55:00|2813.8|2811.8|2818.8|2816.8|2824|2821.4|2812.6|2810.6|954
1722358800000|2024-07-30 17:00:00|2818.9|2816.9|2827|2825|2836.5|2834.5|2817.8|2815.8|1261
1722359100000|2024-07-30 17:05:00|2826.9|2824.9|2825.7|2823.7|2828.9|2826.7|2823.8|2821.5|1020
1722359400000|2024-07-30 17:10:00|2825.6|2823.6|2823.7|2821.7|2826.5|2824.5|2821.1|2819|872
1722359700000|2024-07-30 17:15:00|2824.4|2822.4|2825.9|2823.9|2826.3|2824.3|2821.5|2819.4|850
1722360000000|2024-07-30 17:20:00|2825.8|2823.8|2841.1|2838.1|2842.2|2840.2|2824.8|2822.4|922
1722360300000|2024-07-30 17:25:00|2841.2|2838.2|2834.7|2832.7|2843.1|2840.5|2832.3|2830.3|960
1722360600000|2024-07-30 17:30:00|2834.8|2832.8|2836.5|2834.5|2836.5|2834.5|2831.9|2829.8|827
1722360900000|2024-07-30 17:35:00|2836.4|2834.4|2837.4|2835.4|2839.9|2837.4|2833.7|2831.5|798
1722361200000|2024-07-30 17:40:00|2837.6|2835.6|2832.6|2830.6|2838.2|2835.7|2832.1|2830.1|688
1722361500000|2024-07-30 17:45:00|2832.4|2830.4|2834.8|2832.8|2834.9|2832.9|2830.4|2828.4|599
1722361800000|2024-07-30 17:50:00|2834.7|2832.7|2832.3|2830.3|2835.9|2833.9|2830.7|2828.7|530
1722362100000|2024-07-30 17:55:00|2832.4|2830.4|2833.6|2831.6|2834.3|2832.3|2830.6|2828.3|444
1722362400000|2024-07-30 18:00:00|2833.5|2831.5|2832.6|2829.6|2834.7|2832.3|2830.4|2828.4|480
1722362700000|2024-07-30 18:05:00|2832.5|2829.5|2833.8|2831.8|2834.8|2832.6|2831.7|2829.5|417
1722363000000|2024-07-30 18:10:00|2834.1|2832.1|2835|2833|2836.2|2834.2|2832.4|2830.4|366
1722363300000|2024-07-30 18:15:00|2835.1|2833.1|2835.4|2833.4|2837.4|2835.4|2834.5|2832.5|365
1722363600000|2024-07-30 18:20:00|2835.3|2833.3|2835.9|2833.9|2836.8|2834.8|2834.2|2832.1|373
1722363900000|2024-07-30 18:25:00|2835.6|2833.6|2834|2832|2835.7|2833.7|2831.3|2829.3|432
1722364200000|2024-07-30 18:30:00|2833.9|2831.9|2832.6|2830.6|2834.6|2832.6|2831.3|2828.9|307
1722364500000|2024-07-30 18:35:00|2832.5|2830.5|2834.3|2832.3|2835.9|2833.6|2832.5|2830.4|285
1722364800000|2024-07-30 18:40:00|2834.2|2832.2|2835.9|2833.9|2836.2|2834.2|2833.8|2831.6|258
1722365100000|2024-07-30 18:45:00|2835.8|2833.8|2830.9|2828.9|2836.1|2834.1|2830.7|2828.2|346
1722365400000|2024-07-30 18:50:00|2831|2829|2831.8|2829.8|2832.9|2830.5|2831|2828.6|318
1722365700000|2024-07-30 18:55:00|2832|2830|2832.7|2829.7|2833.4|2830.9|2830.9|2828.4|274
1722366000000|2024-07-30 19:00:00|2832.6|2829.6|2832.1|2830.1|2832.6|2830.3|2829.9|2827.7|266
1722366300000|2024-07-30 19:05:00|2832|2830|2832.9|2830.9|2833.5|2831.1|2831|2828.8|212
1722366600000|2024-07-30 19:10:00|2832.8|2830.8|2833|2831|2834.3|2831.9|2832.4|2830.4|193
1722366900000|2024-07-30 19:15:00|2832.9|2830.9|2834|2832|2834.8|2832.3|2832.2|2829.7|186
1722367200000|2024-07-30 19:20:00|2833.9|2831.9|2836.3|2834.3|2837.3|2834.9|2833.3|2830.8|198
1722367500000|2024-07-30 19:25:00|2836|2834|2837.4|2835.4|2838.4|2836|2835.6|2833.3|255
1722367800000|2024-07-30 19:30:00|2837.3|2835.3|2834.8|2832.8|2837.4|2835.4|2834.7|2832.2|304
1722368100000|2024-07-30 19:35:00|2834.9|2832.9|2833.9|2831.9|2835.8|2833.4|2833.4|2830.9|279
1722368400000|2024-07-30 19:40:00|2833.8|2831.8|2834.2|2831.2|2835|2832.5|2833.5|2831.1|248
1722368700000|2024-07-30 19:45:00|2834.3|2831.3|2835.7|2833.7|2836.8|2834.4|2832.9|2830.5|332
1722369000000|2024-07-30 19:50:00|2835.8|2833.8|2832.3|2829.3|2835.8|2833.8|2831.2|2828.8|351
1722369300000|2024-07-30 19:55:00|2832.2|2829.2|2831.6|2829.6|2832.8|2830.3|2831.4|2828.5|225
1722369600000|2024-07-30 20:00:00|2831.9|2828.9|2835.2|2832.2|2835.6|2833.1|2831.3|2828.8|402
1722369900000|2024-07-30 20:05:00|2835.1|2832.1|2836.1|2833.1|2836.5|2834|2834.5|2831.9|170
1722370200000|2024-07-30 20:10:00|2836|2833|2836.1|2834.1|2836.8|2834.3|2835.3|2832.8|141
1722370500000|2024-07-30 20:15:00|2836|2834|2837.9|2834.9|2838|2835.4|2835.9|2833.4|234
1722370800000|2024-07-30 20:20:00|2837.8|2834.8|2838.8|2836.8|2840.7|2838.5|2837.1|2834.7|439
1722371100000|2024-07-30 20:25:00|2838.7|2836.7|2839.9|2836.9|2840.3|2838.1|2838.3|2835.7|294
1722371400000|2024-07-30 20:30:00|2839.7|2836.7|2838|2835|2840.2|2837.8|2837.1|2834.7|230
1722371700000|2024-07-30 20:35:00|2837.6|2835.6|2839|2837|2839.7|2837.3|2837.6|2835.4|137
1722372000000|2024-07-30 20:40:00|2839.7|2836.7|2841|2838|2841|2838.7|2838.9|2836.5|156
1722372300000|2024-07-30 20:45:00|2841.1|2838.1|2841.8|2838.8|2841.9|2839.2|2840.5|2837.8|148
1722372600000|2024-07-30 20:50:00|2841.7|2838.7|2840.1|2837.1|2842.5|2839.9|2840|2837|150
1722372900000|2024-07-30 20:55:00|2840|2837|2839.4|2836.4|2842.6|2838.2|2839|2836|176
1722376800000|2024-07-30 22:00:00|2841|2838|2842.4|2839.4|2842.9|2839.9|2840.4|2837.4|176
1722377100000|2024-07-30 22:05:00|2842.3|2839.3|2841.4|2838.4|2842.7|2839.9|2839.9|2837.4|179
1722377400000|2024-07-30 22:10:00|2841|2838|2841.5|2838.5|2841.5|2838.5|2839.4|2836.4|138
1722377700000|2024-07-30 22:15:00|2841.4|2838.4|2839.5|2836.5|2841.6|2838.6|2838.6|2835.9|117
1722378000000|2024-07-30 22:20:00|2839.6|2836.6|2838.7|2835.7|2840|2837|2838|2835|169
1722378300000|2024-07-30 22:25:00|2838.6|2835.6|2840|2837|2840.2|2837.2|2838.6|2835.6|98
1722378600000|2024-07-30 22:30:00|2840.5|2837.5|2838.8|2835.8|2840.5|2837.5|2838.7|2835.7|113
1722378900000|2024-07-30 22:35:00|2838.9|2835.9|2838.8|2835.8|2839.2|2836.2|2838.2|2835.2|106
1722379200000|2024-07-30 22:40:00|2838.4|2835.4|2838|2835|2839.1|2836.1|2837.4|2834.4|105
1722379500000|2024-07-30 22:45:00|2837.8|2834.8|2835.7|2832.7|2837.8|2834.8|2835.4|2832.4|128
1722379800000|2024-07-30 22:50:00|2835.6|2832.6|2835.5|2832.5|2835.9|2832.9|2834.9|2831.9|108
1722380100000|2024-07-30 22:55:00|2835.4|2832.4|2835.6|2832.6|2835.7|2832.7|2834.6|2831.6|120
1722380400000|2024-07-30 23:00:00|2835.4|2832.4|2834.7|2831.7|2836.1|2833.1|2834.5|2831.5|115
1722380700000|2024-07-30 23:05:00|2834.6|2831.6|2834.5|2831.5|2835.1|2832.1|2833.6|2830.6|110
1722381000000|2024-07-30 23:10:00|2834.7|2831.7|2836.6|2833.6|2836.9|2833.9|2834.6|2831.6|169
1722381300000|2024-07-30 23:15:00|2836.7|2833.7|2835.8|2832.8|2836.7|2833.7|2834.6|2831.6|143
1722381600000|2024-07-30 23:20:00|2835.9|2832.9|2836.4|2833.4|2836.7|2833.7|2835.4|2832.4|75
1722381900000|2024-07-30 23:25:00|2836.5|2833.5|2838.5|2835.5|2838.5|2835.5|2836.3|2833.3|148
1722382200000|2024-07-30 23:30:00|2838.4|2835.4|2837.7|2834.7|2839.1|2836.1|2837|2834|107
1722382500000|2024-07-30 23:35:00|2837.5|2834.5|2837.4|2834.4|2838|2835|2836.6|2833.6|95
1722382800000|2024-07-30 23:40:00|2837.6|2834.6|2837.4|2834.4|2838.3|2835.3|2837|2834|112
1722383100000|2024-07-30 23:45:00|2837.3|2834.3|2836.4|2833.4|2837.6|2834.6|2835.6|2832.6|171
1722383400000|2024-07-30 23:50:00|2836.3|2833.3|2836.6|2833.6|2836.9|2833.9|2835.6|2832.6|123
1722383700000|2024-07-30 23:55:00|2836.7|2833.7|2836.9|2833.9|2836.9|2833.9|2835.5|2832.5|195
1722384000000|2024-07-31 00:00:00|2837|2834|2835.2|2832.2|2837.4|2834.4|2834|2831.5|300
1722384300000|2024-07-31 00:05:00|2835.1|2832.1|2833.8|2830.8|2836.2|2833.2|2833.3|2830.3|173
1722384600000|2024-07-31 00:10:00|2834|2831|2834.1|2831.1|2834.5|2831.5|2832.1|2829.1|217
1722384900000|2024-07-31 00:15:00|2834.3|2831.3|2835|2832|2835.5|2832.5|2833.5|2831|204
1722385200000|2024-07-31 00:20:00|2834.9|2831.9|2836.7|2833.7|2837.5|2834.5|2834.3|2831.6|198
1722385500000|2024-07-31 00:25:00|2836.6|2833.6|2836.6|2833.6|2836.7|2834.1|2835.3|2832.3|160
1722385800000|2024-07-31 00:30:00|2836.4|2833.4|2838.1|2835.1|2838.5|2835.5|2836|2833|198
1722386100000|2024-07-31 00:35:00|2838.7|2835.7|2839|2836|2839.8|2836.8|2837.6|2834.6|135
1722386400000|2024-07-31 00:40:00|2839.1|2836.1|2839.5|2836.5|2839.7|2836.7|2838|2835|165
1722386700000|2024-07-31 00:45:00|2839.4|2836.4|2840|2837|2840.2|2837.2|2838.8|2835.8|198
1722387000000|2024-07-31 00:50:00|2840.1|2837.1|2838.9|2835.9|2841.5|2838.5|2838.3|2835.3|326
1722387300000|2024-07-31 00:55:00|2838.7|2835.7|2840.9|2837.9|2840.9|2837.9|2838.4|2835.6|261
1722387600000|2024-07-31 01:00:00|2840.8|2837.8|2830.7|2827.7|2843.6|2840.6|2828.9|2825.9|913
1722387900000|2024-07-31 01:05:00|2831.2|2828.2|2830.8|2827.8|2832.4|2829.4|2825.8|2822.8|819
1722388200000|2024-07-31 01:10:00|2830.9|2827.9|2835.7|2832.7|2836.4|2833.4|2830.9|2827.9|636
1722388500000|2024-07-31 01:15:00|2835.5|2832.5|2831|2828|2837.6|2834.6|2830.1|2827.1|663
1722388800000|2024-07-31 01:20:00|2831.1|2828.1|2836.1|2833.1|2836.1|2833.1|2830.6|2827.6|551
1722389100000|2024-07-31 01:25:00|2835.8|2832.8|2833.5|2830.5|2836.1|2833.1|2832.7|2829.7|540
1722389400000|2024-07-31 01:30:00|2833.4|2830.4|2832.8|2829.8|2835.5|2832.5|2829.6|2826.6|1106
1722389700000|2024-07-31 01:35:00|2832.9|2829.9|2837.7|2834.7|2837.9|2834.9|2832.4|2829.4|660
1722390000000|2024-07-31 01:40:00|2837.8|2834.8|2850.5|2847.5|2852.1|2849.1|2836.7|2833.7|867
1722390300000|2024-07-31 01:45:00|2850.6|2847.6|2848|2845|2851.6|2848.6|2843.1|2840.1|670
1722390600000|2024-07-31 01:50:00|2847.9|2844.9|2856.6|2853.6|2856.6|2853.6|2846.8|2843.8|987
1722390900000|2024-07-31 01:55:00|2856.3|2853.3|2851.7|2848.7|2857|2854|2850.7|2847.7|832
1722391200000|2024-07-31 02:00:00|2851.6|2848.6|2850.2|2847.2|2853.3|2850.3|2847.8|2844.8|708
1722391500000|2024-07-31 02:05:00|2850|2847|2845.2|2842.2|2850.5|2847.5|2843.4|2840.4|591
1722391800000|2024-07-31 02:10:00|2845.3|2842.3|2843.4|2840.4|2846.2|2843.5|2841.6|2838.6|713
1722392100000|2024-07-31 02:15:00|2843.3|2840.3|2843.9|2840.9|2844.4|2841.4|2842|2839|542
1722392400000|2024-07-31 02:20:00|2843.8|2840.8|2844.3|2841.3|2844.5|2841.5|2842.2|2839.2|405
1722392700000|2024-07-31 02:25:00|2844.5|2841.5|2847.8|2844.8|2847.9|2844.9|2842.6|2839.6|437
1722393000000|2024-07-31 02:30:00|2847.7|2844.7|2849.8|2846.8|2851.8|2848.8|2846.9|2843.9|786
1722393300000|2024-07-31 02:35:00|2849.6|2846.6|2846|2843|2849.6|2846.6|2845.7|2842.7|679
1722393600000|2024-07-31 02:40:00|2846.2|2843.2|2852|2849|2852.3|2849.3|2845.7|2842.7|745
1722393900000|2024-07-31 02:45:00|2851.6|2848.6|2850.2|2847.2|2852.3|2849.3|2847.8|2844.8|540
1722394200000|2024-07-31 02:50:00|2850.5|2847.5|2849.1|2846.1|2852.5|2849.5|2848|2845|500
1722394500000|2024-07-31 02:55:00|2849.2|2846.2|2850.8|2847.8|2851.5|2848.5|2848.2|2845.2|430
1722394800000|2024-07-31 03:00:00|2850.9|2847.9|2854.3|2851.3|2854.8|2851.8|2849.4|2846.4|626
1722395100000|2024-07-31 03:05:00|2854.5|2851.5|2854.2|2851.2|2856.4|2853.4|2852.6|2849.6|631
1722395400000|2024-07-31 03:10:00|2853.7|2850.7|2860.5|2857.5|2860.9|2857.9|2852.7|2849.7|770
1722395700000|2024-07-31 03:15:00|2860.2|2857.2|2857|2854|2861.1|2858.1|2856.9|2853.9|855
1722396000000|2024-07-31 03:20:00|2856.9|2853.9|2859.6|2856.6|2859.7|2856.7|2856.2|2853.2|476
1722396300000|2024-07-31 03:25:00|2859.4|2856.4|2864.1|2861.1|2865.4|2862.4|2858.8|2855.8|706
1722396600000|2024-07-31 03:30:00|2863.8|2860.8|2862.6|2859.6|2864.7|2861.7|2861.7|2858.7|435
1722396900000|2024-07-31 03:35:00|2863|2860|2861.5|2858.5|2863.6|2860.6|2859.8|2856.8|407
1722397200000|2024-07-31 03:40:00|2861.6|2858.6|2860.5|2857.5|2861.9|2858.9|2859.1|2856.1|304
1722397500000|2024-07-31 03:45:00|2860.7|2857.7|2858.1|2855.1|2862.4|2859.4|2857.6|2854.6|455
1722397800000|2024-07-31 03:50:00|2857.7|2854.7|2859.7|2856.7|2860.1|2857.1|2857|2854|273
1722398100000|2024-07-31 03:55:00|2859.6|2856.6|2861.4|2858.4|2862.1|2859.1|2859.1|2856.1|898
1722398400000|2024-07-31 04:00:00|2861.6|2858.6|2862.3|2859.3|2862.4|2859.4|2859.6|2856.6|801
1722398700000|2024-07-31 04:05:00|2862.5|2859.5|2862.6|2859.6|2863.6|2860.6|2861.6|2858.6|388
1722399000000|2024-07-31 04:10:00|2862.7|2859.7|2861.1|2858.1|2863.3|2860.3|2860.9|2857.9|222
1722399300000|2024-07-31 04:15:00|2861.2|2858.2|2861.9|2858.9|2862.5|2859.5|2861|2858|198
1722399600000|2024-07-31 04:20:00|2861.7|2858.7|2861.4|2858.4|2862.5|2859.5|2860.9|2857.9|319
1722399900000|2024-07-31 04:25:00|2861.5|2858.5|2860.6|2857.6|2862|2859|2859.3|2856.3|209
1722400200000|2024-07-31 04:30:00|2860.5|2857.5|2857.5|2854.5|2860.7|2857.7|2856.9|2853.9|175
1722400500000|2024-07-31 04:35:00|2857.7|2854.7|2858.1|2855.1|2859|2856|2857.5|2854.5|174
1722400800000|2024-07-31 04:40:00|2858.2|2855.2|2858.5|2855.5|2859.3|2856.3|2857.2|2854.2|237
1722401100000|2024-07-31 04:45:00|2858.7|2855.7|2860.6|2857.6|2861.4|2858.4|2858.3|2855.3|217
1722401400000|2024-07-31 04:50:00|2860.5|2857.5|2861.1|2859.1|2861.8|2859.1|2860.2|2857.2|272
1722401700000|2024-07-31 04:55:00|2860.9|2858.9|2862.3|2859.3|2862.5|2859.5|2860.9|2857.9|244
1722402000000|2024-07-31 05:00:00|2862.4|2859.4|2860.1|2857.1|2863.6|2860.6|2859.4|2856.4|275
1722402300000|2024-07-31 05:05:00|2860.2|2857.2|2858.5|2856.5|2860.3|2857.6|2857.4|2854.9|283
1722402600000|2024-07-31 05:10:00|2858.4|2856.4|2860.6|2857.6|2860.8|2858|2857.2|2854.9|282
1722402900000|2024-07-31 05:15:00|2860.5|2857.5|2861.5|2858.5|2861.7|2858.7|2860.3|2857.3|217
1722403200000|2024-07-31 05:20:00|2861.6|2858.6|2862.1|2859.1|2862.4|2859.6|2860|2857|221
1722403500000|2024-07-31 05:25:00|2862.2|2859.2|2864.3|2861.3|2865.2|2862.2|2861.8|2858.8|235
1722403800000|2024-07-31 05:30:00|2864.4|2861.4|2865.7|2862.7|2871.2|2868.2|2864.1|2861.1|700
1722404100000|2024-07-31 05:35:00|2865.8|2862.8|2858.6|2855.6|2866|2863.3|2858|2855|604
1722404400000|2024-07-31 05:40:00|2858.7|2855.7|2859.2|2856.2|2860.4|2857.4|2856.4|2853.4|571
1722404700000|2024-07-31 05:45:00|2859.1|2856.1|2859.4|2856.4|2861.7|2858.7|2856.7|2853.7|547
1722405000000|2024-07-31 05:50:00|2859.3|2856.3|2863.5|2860.5|2863.8|2860.8|2859.3|2856.3|468
1722405300000|2024-07-31 05:55:00|2863.6|2860.6|2859.5|2856.5|2863.6|2860.6|2858.9|2856|581
1722405600000|2024-07-31 06:00:00|2859.3|2856.3|2859|2857|2859.7|2857.3|2855.8|2853.2|600
1722405900000|2024-07-31 06:05:00|2858.8|2856.8|2863.1|2861.1|2863.6|2861.2|2857.2|2854.2|501
1722406200000|2024-07-31 06:10:00|2863|2861|2860.5|2858.5|2863.5|2861.3|2858.6|2856.3|528
1722406500000|2024-07-31 06:15:00|2860.4|2858.4|2861.4|2858.4|2863|2860.7|2857.5|2855|511
1722406800000|2024-07-31 06:20:00|2861.5|2858.5|2858.9|2856.9|2862|2859.5|2857.9|2855.3|645
1722407100000|2024-07-31 06:25:00|2858.8|2856.8|2862.8|2860.8|2863.6|2861.4|2858.5|2855.8|636
1722407400000|2024-07-31 06:30:00|2862.9|2860.9|2864.3|2862.3|2867.3|2865|2859.2|2857.2|647
1722407700000|2024-07-31 06:35:00|2864.4|2862.4|2862.8|2860.8|2865.4|2862.9|2861.5|2859.3|519
1722408000000|2024-07-31 06:40:00|2862.7|2860.7|2861.7|2859.7|2863.5|2860.8|2859.3|2857.2|584
1722408300000|2024-07-31 06:45:00|2861.6|2859.6|2861.6|2859.6|2862.8|2860.3|2859.6|2857.6|537
1722408600000|2024-07-31 06:50:00|2861.5|2859.5|2862.1|2860.1|2863.8|2861.3|2860.9|2858.8|617
1722408900000|2024-07-31 06:55:00|2862.2|2860.2|2860.1|2858.1|2863|2860.7|2860|2857.8|517
1722409200000|2024-07-31 07:00:00|2860|2858|2861.5|2859.5|2861.7|2859.7|2858.5|2856.5|487
1722409500000|2024-07-31 07:05:00|2861.7|2859.7|2860.9|2858.9|2862.7|2860.7|2859.1|2857.1|430
1722409800000|2024-07-31 07:10:00|2860.8|2858.8|2861.1|2859.1|2862.7|2860.7|2859.5|2857.5|451
1722410100000|2024-07-31 07:15:00|2861.2|2859.2|2859.4|2857.4|2861.4|2859.4|2856.6|2854.6|416
1722410400000|2024-07-31 07:20:00|2859.3|2857.3|2858.2|2856.2|2861.2|2859.2|2857.1|2854.9|386
1722410700000|2024-07-31 07:25:00|2858.1|2856.1|2857.4|2855.4|2860.2|2858.2|2856|2853.5|361
1722411000000|2024-07-31 07:30:00|2857.5|2855.5|2854.7|2852.7|2859.4|2857.1|2854|2852|431
1722411300000|2024-07-31 07:35:00|2855|2852|2856.4|2854.4|2856.9|2854.6|2853.4|2851.1|411
1722411600000|2024-07-31 07:40:00|2856.2|2854.2|2853.5|2851.5|2857.2|2855.2|2853|2850.7|342
1722411900000|2024-07-31 07:45:00|2853.4|2851.4|2856.8|2854.8|2857.9|2855.9|2851.9|2849.8|411
1722412200000|2024-07-31 07:50:00|2856.7|2854.7|2856.2|2854.2|2857.7|2855.6|2854.1|2852.1|395
1722412500000|2024-07-31 07:55:00|2856.1|2854.1|2856.9|2854.9|2857.1|2855.1|2855.1|2852.8|374
1722412800000|2024-07-31 08:00:00|2856.8|2854.8|2855.2|2853.2|2856.9|2854.9|2855|2853|322
1722413100000|2024-07-31 08:05:00|2855.5|2853.5|2852.5|2850.5|2856.5|2854.4|2850.5|2848.5|422
1722413400000|2024-07-31 08:10:00|2852.6|2850.6|2852.4|2850.4|2853.8|2851.6|2850.2|2848.2|547
1722413700000|2024-07-31 08:15:00|2852.3|2850.3|2850.9|2848.9|2853|2851|2850.3|2848.2|457
1722414000000|2024-07-31 08:20:00|2851|2849|2850.7|2848.7|2853.1|2851.1|2850|2848|332
1722414300000|2024-07-31 08:25:00|2850.6|2848.6|2848.6|2846.6|2851.7|2849.7|2848.5|2846.5|293
1722414600000|2024-07-31 08:30:00|2848.5|2846.5|2848.4|2846.4|2850.1|2848.1|2847.4|2845.1|341
1722414900000|2024-07-31 08:35:00|2848.1|2846.1|2851.2|2849.2|2851.7|2849.7|2847.2|2845|303
1722415200000|2024-07-31 08:40:00|2851.7|2849.7|2855.6|2853.6|2857|2854.5|2851.7|2849.7|367
1722415500000|2024-07-31 08:45:00|2855.7|2853.7|2858.6|2856.6|2859.1|2856.7|2854.8|2852.8|359
1722415800000|2024-07-31 08:50:00|2858.5|2856.5|2860.2|2858.2|2860.2|2858.2|2857.5|2855.1|223
1722416100000|2024-07-31 08:55:00|2860.5|2858.5|2859.6|2857.6|2862.6|2860.1|2859.2|2857.2|366
1722416400000|2024-07-31 09:00:00|2859.7|2857.7|2857.4|2855.4|2859.9|2857.9|2855.5|2852.9|358
1722416700000|2024-07-31 09:05:00|2857.3|2855.3|2856.8|2854.8|2857.8|2855.8|2855.7|2853.7|336
1722417000000|2024-07-31 09:10:00|2856.6|2854.6|2856.8|2854.8|2857.8|2855.8|2855.6|2853.1|295
1722417300000|2024-07-31 09:15:00|2857.5|2854.5|2855.9|2853.9|2857.5|2855.2|2853.9|2851.9|260
1722417600000|2024-07-31 09:20:00|2856|2854|2855.1|2853.1|2856.1|2854|2854.1|2852|339
1722417900000|2024-07-31 09:25:00|2855.2|2853.2|2854.6|2852.6|2855.5|2853.3|2854|2852|260
1722418200000|2024-07-31 09:30:00|2854.7|2852.7|2855.3|2853.3|2856.6|2854.3|2853.9|2851.9|283
1722418500000|2024-07-31 09:35:00|2855|2853|2854.3|2852.3|2855.1|2853.1|2852.3|2850.2|259
1722418800000|2024-07-31 09:40:00|2854.2|2852.2|2856.4|2854.4|2856.4|2854.4|2853.8|2851.3|225
1722419100000|2024-07-31 09:45:00|2856.3|2854.3|2856.2|2854.2|2856.8|2854.5|2854.7|2852.2|268
1722419400000|2024-07-31 09:50:00|2856.3|2854.3|2855.9|2853.9|2857.1|2855.1|2855.7|2853.7|177
1722419700000|2024-07-31 09:55:00|2856|2854|2857.7|2855.7|2858.5|2856.2|2855.2|2853.2|166
1722420000000|2024-07-31 10:00:00|2857.6|2855.6|2859|2857|2859|2857|2855.8|2853.6|223
1722420300000|2024-07-31 10:05:00|2858.9|2856.9|2861.7|2858.7|2861.7|2859.2|2858.8|2856.5|238
1722420600000|2024-07-31 10:10:00|2861.6|2858.6|2860.7|2858.7|2862|2859.8|2859.7|2857.3|253
1722420900000|2024-07-31 10:15:00|2860.8|2858.8|2861.7|2859.7|2863.7|2861.7|2860.6|2858.6|225
1722421200000|2024-07-31 10:20:00|2861.6|2859.6|2861.1|2859.1|2862|2859.7|2859.6|2857.6|217
1722421500000|2024-07-31 10:25:00|2861|2859|2858.4|2856.4|2861.5|2859.5|2858.2|2856.2|236
1722421800000|2024-07-31 10:30:00|2858.5|2856.5|2858.5|2856.5|2860|2858|2857.4|2855.4|260
1722422100000|2024-07-31 10:35:00|2858.3|2856.3|2860.6|2858.6|2860.7|2858.7|2857.7|2855.2|210
1722422400000|2024-07-31 10:40:00|2860.7|2858.7|2859.7|2857.7|2860.7|2858.7|2858.2|2856.2|186
1722422700000|2024-07-31 10:45:00|2859.6|2857.6|2857.2|2855.2|2860.1|2858.1|2857.2|2855.2|215
1722423000000|2024-07-31 10:50:00|2857.3|2855.3|2857.4|2855.4|2858.5|2856.5|2856.4|2854.4|211
1722423300000|2024-07-31 10:55:00|2857.3|2855.3|2858.7|2856.7|2859.1|2857.1|2856.6|2854.6|229
1722423600000|2024-07-31 11:00:00|2858.2|2856.2|2861.2|2859.2|2861.3|2859.3|2856.2|2854.2|334
1722423900000|2024-07-31 11:05:00|2861.3|2859.3|2861.5|2859.5|2862.2|2860.1|2860.3|2858.2|265
1722424200000|2024-07-31 11:10:00|2861.3|2859.3|2864.6|2862.6|2865.3|2863.3|2860.7|2858.7|268
1722424500000|2024-07-31 11:15:00|2864.7|2862.7|2863.2|2861.2|2865.9|2863.4|2862.3|2859.9|280
1722424800000|2024-07-31 11:20:00|2863.3|2861.3|2862.9|2860.9|2864.1|2862.1|2862.2|2860.2|262
1722425100000|2024-07-31 11:25:00|2863|2861|2864.7|2862.7|2864.8|2862.8|2862.6|2860.6|241
1722425400000|2024-07-31 11:30:00|2864.8|2862.8|2863.7|2861.7|2865.2|2863.2|2863.1|2861.1|277
1722425700000|2024-07-31 11:35:00|2863.8|2861.8|2869.7|2867.7|2869.8|2867.8|2863.7|2861.7|289
1722426000000|2024-07-31 11:40:00|2869.8|2867.8|2867|2865|2870.2|2868.2|2866.2|2864.2|369
1722426300000|2024-07-31 11:45:00|2867.1|2865.1|2865.7|2863.7|2867.2|2865.2|2864.1|2861.9|334
1722426600000|2024-07-31 11:50:00|2865.8|2863.8|2867.9|2865.9|2868.4|2866.4|2865.8|2863.8|309
1722426900000|2024-07-31 11:55:00|2868|2866|2869.8|2867.8|2869.9|2867.9|2866.7|2864.7|291
1722427200000|2024-07-31 12:00:00|2870.2|2868.2|2869.6|2867.6|2871.5|2869.5|2867.7|2865.7|459
1722427500000|2024-07-31 12:05:00|2869.4|2867.4|2871.6|2869.6|2872|2870|2868.2|2866.2|385
1722427800000|2024-07-31 12:10:00|2871.4|2869.4|2875.3|2872.3|2877|2874.1|2871.4|2869.4|400
1722428100000|2024-07-31 12:15:00|2875.2|2872.2|2874.3|2872.3|2876.2|2873.8|2868.9|2864|807
1722428400000|2024-07-31 12:20:00|2874.2|2872.2|2871.7|2869.7|2876.8|2874.8|2870.4|2868.4|701
1722428700000|2024-07-31 12:25:00|2871.2|2869.2|2871.1|2868.1|2874.1|2871.7|2869.4|2866.9|697
1722429000000|2024-07-31 12:30:00|2869|2866|2871.1|2869.1|2876.3|2873.1|2867.3|2864.7|949
1722429300000|2024-07-31 12:35:00|2871|2869|2866.9|2864.9|2871.8|2869.8|2864.2|2862.2|850
1722429600000|2024-07-31 12:40:00|2866.7|2864.7|2867.7|2865.7|2871.5|2869.5|2866.5|2864.3|679
1722429900000|2024-07-31 12:45:00|2867.9|2865.9|2865.8|2863.8|2869.8|2867.8|2864.9|2862.5|628
1722430200000|2024-07-31 12:50:00|2865.5|2863.5|2864.9|2862.9|2866.9|2864.4|2863.7|2861.7|578
1722430500000|2024-07-31 12:55:00|2865|2863|2865.3|2863.3|2867.1|2865.1|2862.4|2860.4|572
1722430800000|2024-07-31 13:00:00|2865.2|2863.2|2865|2863|2870.5|2868.1|2863.8|2861.3|954
1722431100000|2024-07-31 13:05:00|2864.9|2862.9|2865.1|2863.1|2867.9|2865.9|2860.4|2858.4|813
1722431400000|2024-07-31 13:10:00|2865.2|2863.2|2866.3|2864.3|2869.9|2867.9|2865|2863|722
1722431700000|2024-07-31 13:15:00|2866.2|2864.2|2866.9|2864.9|2867.4|2865.4|2863.8|2861.8|701
1722432000000|2024-07-31 13:20:00|2866.8|2864.8|2868.6|2866.6|2872.5|2870.5|2866|2864|692
1722432300000|2024-07-31 13:25:00|2868.5|2866.5|2875.6|2873.6|2877.9|2875.8|2867.6|2865.3|766
1722432600000|2024-07-31 13:30:00|2875.5|2873.5|2884.6|2882.6|2886.5|2884.5|2874.9|2872.9|1068
1722432900000|2024-07-31 13:35:00|2884.5|2882.5|2885.5|2883.5|2889.3|2887.1|2878.4|2876.4|1273
1722433200000|2024-07-31 13:40:00|2885.4|2883.4|2885.7|2882.7|2889.6|2887.3|2884.6|2882.3|770
1722433500000|2024-07-31 13:45:00|2885.3|2882.3|2879.2|2877.2|2887.9|2885.9|2877.6|2875.6|1051
1722433800000|2024-07-31 13:50:00|2878.9|2876.9|2886.7|2884.7|2886.9|2884.9|2877.4|2875.4|882
1722434100000|2024-07-31 13:55:00|2886.8|2884.8|2883.2|2880.2|2888.3|2886.3|2880.8|2878.2|768
1722434400000|2024-07-31 14:00:00|2883.3|2880.3|2879.1|2877.1|2886|2883.5|2877.5|2875.3|1091
1722434700000|2024-07-31 14:05:00|2878.9|2876.9|2882.6|2880.6|2884.2|2882.1|2878.6|2876.6|874
1722435000000|2024-07-31 14:10:00|2882.5|2880.5|2885.5|2883.5|2885.9|2883.9|2877.5|2875.5|880
1722435300000|2024-07-31 14:15:00|2885.9|2883.9|2880.7|2878.7|2887.8|2885.8|2880.1|2877.9|922
1722435600000|2024-07-31 14:20:00|2880.5|2878.5|2878.6|2876.6|2880.7|2878.7|2871.9|2869.4|959
1722435900000|2024-07-31 14:25:00|2878.2|2876.2|2877.7|2875.7|2879.2|2876.7|2873.2|2871.2|864
1722436200000|2024-07-31 14:30:00|2878.1|2876.1|2878.3|2875.3|2881.2|2878.7|2874.8|2872.8|799
1722436500000|2024-07-31 14:35:00|2878.4|2875.4|2878.8|2876.8|2880.9|2878.8|2876.8|2874.3|801
1722436800000|2024-07-31 14:40:00|2878.1|2876.1|2876.6|2874.6|2879.5|2876.9|2873.8|2871.8|885
1722437100000|2024-07-31 14:45:00|2876.8|2874.8|2878.1|2876.1|2880.2|2878.2|2875.5|2873.5|750
1722437400000|2024-07-31 14:50:00|2878.3|2876.3|2870.7|2868.7|2878.3|2876.3|2868.4|2866.4|953
1722437700000|2024-07-31 14:55:00|2870.2|2868.2|2875.7|2873.7|2876.5|2874.5|2870.2|2868.2|816
1722438000000|2024-07-31 15:00:00|2875.2|2873.2|2874.6|2872.6|2878.2|2876.2|2873.3|2871.3|699
1722438300000|2024-07-31 15:05:00|2875|2873|2877.3|2875.3|2878.7|2876.7|2873|2871|660
1722438600000|2024-07-31 15:10:00|2877.4|2875.4|2877.3|2875.3|2878.4|2876.4|2873.8|2871.8|580
1722438900000|2024-07-31 15:15:00|2877.4|2875.4|2878.9|2876.9|2880.6|2878.6|2876.8|2874.8|644
1722439200000|2024-07-31 15:20:00|2879.3|2877.3|2874.3|2872.3|2881.2|2879.1|2871.8|2869.8|613
1722439500000|2024-07-31 15:25:00|2875|2873|2873.6|2871.6|2877|2875|2872.8|2870.8|570
1722439800000|2024-07-31 15:30:00|2873.8|2871.8|2878.3|2876.3|2879.3|2877.3|2873.8|2871.8|498
1722440100000|2024-07-31 15:35:00|2878.4|2876.4|2880.5|2878.5|2881|2879|2877|2875|506
1722440400000|2024-07-31 15:40:00|2880.9|2878.9|2879.9|2877.9|2881.9|2879.9|2878.5|2876.5|505
1722440700000|2024-07-31 15:45:00|2880.2|2878.2|2882.8|2880.8|2883.7|2881.7|2879|2877|444
1722441000000|2024-07-31 15:50:00|2882.9|2880.9|2880|2878|2883.1|2881.1|2878.3|2876.3|445
1722441300000|2024-07-31 15:55:00|2880.1|2878.1|2880|2878|2881.7|2879.7|2879.6|2877.6|407
1722441600000|2024-07-31 16:00:00|2879.9|2877.9|2880.5|2878.5|2882.5|2880.5|2879.8|2877.8|347
1722441900000|2024-07-31 16:05:00|2880.4|2878.4|2879.8|2877.8|2880.7|2878.7|2877.4|2875.4|370
1722442200000|2024-07-31 16:10:00|2879.7|2877.7|2880.5|2878.5|2882.9|2880.9|2878.9|2876.9|345
1722442500000|2024-07-31 16:15:00|2880.4|2878.4|2879|2877|2881.4|2879.4|2878.5|2876.5|372
1722442800000|2024-07-31 16:20:00|2878.9|2876.9|2882.4|2880.4|2883.5|2881.5|2878.8|2876.8|343
1722443100000|2024-07-31 16:25:00|2882.3|2880.3|2884.4|2882.4|2884.4|2882.4|2882.2|2880.1|357
1722443400000|2024-07-31 16:30:00|2884|2882|2880|2878|2884.7|2882.7|2879.8|2877.8|322
1722443700000|2024-07-31 16:35:00|2879.9|2877.9|2879.4|2877.4|2879.9|2877.9|2877.5|2875.5|366
1722444000000|2024-07-31 16:40:00|2879.5|2877.5|2877.8|2875.8|2880.3|2878.3|2876.8|2874.8|275
1722444300000|2024-07-31 16:45:00|2877.9|2875.9|2879.2|2877.2|2880.6|2878.6|2877.9|2875.9|230
1722444600000|2024-07-31 16:50:00|2879.3|2877.3|2877.3|2875.3|2879.4|2877.4|2876.8|2874.8|248
1722444900000|2024-07-31 16:55:00|2877.2|2875.2|2877.6|2875.6|2878.4|2876.4|2876.3|2874.3|285
1722445200000|2024-07-31 17:00:00|2877.7|2875.7|2880.1|2878.1|2880.4|2878.4|2877|2875|333
1722445500000|2024-07-31 17:05:00|2880.2|2878.2|2877.4|2875.4|2880.2|2878.2|2877.4|2875.4|305
1722445800000|2024-07-31 17:10:00|2877.5|2875.5|2880.4|2878.4|2880.5|2878.5|2876.9|2874.9|366
1722446100000|2024-07-31 17:15:00|2880.5|2878.5|2881.8|2879.8|2882.6|2880.6|2879.9|2877.9|367
1722446400000|2024-07-31 17:20:00|2881.5|2879.5|2880.4|2878.4|2881.6|2879.6|2879.8|2877.8|424
1722446700000|2024-07-31 17:25:00|2880.5|2878.5|2877.1|2875.1|2881.3|2879.3|2876.9|2874.9|527
1722447000000|2024-07-31 17:30:00|2877|2875|2871.8|2869.8|2877.6|2875.6|2869.1|2867.1|617
1722447300000|2024-07-31 17:35:00|2871.9|2869.9|2868.6|2866.6|2874|2872|2866.5|2864.5|545
1722447600000|2024-07-31 17:40:00|2868.5|2866.5|2868.9|2866.9|2871.4|2869.4|2868|2866|549
1722447900000|2024-07-31 17:45:00|2869|2867|2871.5|2869.5|2871.9|2869.9|2868.2|2866.2|447
1722448200000|2024-07-31 17:50:00|2871.4|2869.4|2871.2|2869.2|2873.3|2871.3|2871.1|2869.1|387
1722448500000|2024-07-31 17:55:00|2871.5|2869.5|2872.5|2869.5|2874.8|2870.9|2869.7|2867.6|339
1722448800000|2024-07-31 18:00:00|2872.7|2869.7|2865.5|2862.5|2875.9|2869.7|2859.9|2854.5|1474
1722449100000|2024-07-31 18:05:00|2865.6|2862.6|2865.7|2862.7|2868.2|2865.2|2860.3|2857.3|1591
1722449400000|2024-07-31 18:10:00|2865.5|2862.5|2863.1|2860.1|2869.1|2866.1|2862.1|2859.1|1329
1722449700000|2024-07-31 18:15:00|2863.2|2860.2|2863.3|2860.3|2866.5|2863.8|2862.1|2859.1|1249
1722450000000|2024-07-31 18:20:00|2863.2|2860.2|2867.6|2864.6|2867.7|2864.7|2862.8|2859.8|1095
1722450300000|2024-07-31 18:25:00|2867.2|2864.2|2870.7|2867.7|2871.3|2868.3|2865.1|2862.1|909
1722450600000|2024-07-31 18:30:00|2870.6|2867.6|2873.8|2870.8|2877.1|2874.1|2870|2867|954
1722450900000|2024-07-31 18:35:00|2874|2871|2876.3|2874.3|2877.5|2874.5|2866.4|2863.4|1356
1722451200000|2024-07-31 18:40:00|2876.2|2874.2|2883.7|2881.7|2886.2|2883.9|2874.8|2872.8|1206
1722451500000|2024-07-31 18:45:00|2883.6|2881.6|2890.1|2888.1|2891.3|2889.3|2879.7|2877.7|948
1722451800000|2024-07-31 18:50:00|2890.2|2888.2|2884.2|2882.2|2890.6|2888.6|2883.8|2881.5|1065
1722452100000|2024-07-31 18:55:00|2883.9|2881.9|2886.4|2884.4|2889.4|2887.4|2881.8|2879.8|1044
1722452400000|2024-07-31 19:00:00|2885.4|2883.4|2887.2|2885.2|2890.6|2888.6|2884.4|2882.4|809
1722452700000|2024-07-31 19:05:00|2887.1|2885.1|2883.7|2881.7|2888.4|2886.4|2883.6|2881.6|687
1722453000000|2024-07-31 19:10:00|2883.8|2881.8|2881.8|2879.8|2886.1|2884.1|2879.1|2877.1|775
1722453300000|2024-07-31 19:15:00|2882|2880|2886|2884|2887.7|2885.7|2881|2879|809
1722453600000|2024-07-31 19:20:00|2886.1|2884.1|2888.9|2886.9|2891.8|2889.8|2885.6|2883.6|945
1722453900000|2024-07-31 19:25:00|2888.8|2886.8|2891|2889|2893.8|2891.8|2888.8|2886.8|970
1722454200000|2024-07-31 19:30:00|2890.8|2888.8|2898.3|2896.3|2898.6|2896.6|2889.7|2887.7|825
1722454500000|2024-07-31 19:35:00|2898.4|2896.4|2903.7|2901.7|2904.3|2901.8|2897.9|2895.9|901
1722454800000|2024-07-31 19:40:00|2903.8|2901.8|2900.8|2898.8|2905|2902.8|2899.4|2897.4|771
1722455100000|2024-07-31 19:45:00|2900.9|2898.9|2897.4|2895.4|2902.6|2900.6|2896.6|2894.6|707
1722455400000|2024-07-31 19:50:00|2897.5|2895.5|2895.3|2893.3|2901.1|2898.6|2893.1|2891.1|730
1722455700000|2024-07-31 19:55:00|2895.1|2893.1|2894|2892|2896.1|2894|2890.9|2888.9|655
1722456000000|2024-07-31 20:00:00|2894.3|2892.3|2899.3|2897.3|2899.9|2897.9|2893.3|2891.3|557
1722456300000|2024-07-31 20:05:00|2899.4|2897.4|2900.6|2898.6|2901.5|2899.5|2898.6|2896.6|501
1722456600000|2024-07-31 20:10:00|2900.7|2898.7|2901|2899|2901.9|2899.8|2900|2898|327
1722456900000|2024-07-31 20:15:00|2900.9|2898.9|2901|2899|2901.4|2899.2|2899.3|2897.3|305
1722457200000|2024-07-31 20:20:00|2900.9|2898.9|2899|2897|2901.4|2899.2|2898.7|2896.7|293
1722457500000|2024-07-31 20:25:00|2899.1|2897.1|2900.1|2898.1|2900.3|2898.3|2897.5|2895.5|213
1722457800000|2024-07-31 20:30:00|2900.2|2898.2|2902.4|2900.4|2902.9|2900.9|2899.7|2897.4|233
1722458100000|2024-07-31 20:35:00|2902.5|2900.5|2904.2|2901.2|2904.3|2902.1|2902.3|2899.9|244
1722458400000|2024-07-31 20:40:00|2903.7|2901.7|2903.5|2901.5|2904|2902|2903.1|2900.8|186
1722458700000|2024-07-31 20:45:00|2903.4|2901.4|2902.5|2899.5|2903.7|2901.4|2901.8|2899.3|187
1722459000000|2024-07-31 20:50:00|2902.4|2899.4|2899|2896|2903.2|2900.3|2898.6|2895.9|140
1722459300000|2024-07-31 20:55:00|2898.9|2895.9|2902.7|2899.7|2902.7|2899.7|2898.8|2895.9|217
1722463200000|2024-07-31 22:00:00|2906.7|2903.7|2905.3|2902.3|2907.5|2904.5|2904|2901|162
1722463500000|2024-07-31 22:05:00|2905|2902|2904.8|2901.8|2905.7|2902.7|2903.6|2900.6|139
1722463800000|2024-07-31 22:10:00|2904.7|2901.7|2904.7|2901.7|2906.1|2903.1|2904.4|2901.5|114
1722464100000|2024-07-31 22:15:00|2904.8|2901.8|2906.6|2903.6|2906.7|2903.7|2904.6|2901.6|70
1722464400000|2024-07-31 22:20:00|2906.5|2903.5|2908.7|2905.7|2909.3|2906.5|2906.5|2903.5|121
1722464700000|2024-07-31 22:25:00|2908.8|2905.8|2908.2|2905.2|2909.8|2906.8|2907.6|2904.6|102
1722465000000|2024-07-31 22:30:00|2908.3|2905.3|2909.7|2906.7|2909.9|2906.9|2907.6|2904.6|86
1722465300000|2024-07-31 22:35:00|2909.9|2906.9|2908.8|2905.8|2910.3|2907.4|2908.2|2905.7|98
1722465600000|2024-07-31 22:40:00|2908.7|2905.7|2908.8|2906.8|2909.7|2907.4|2908|2905|104
1722465900000|2024-07-31 22:45:00|2908.7|2906.7|2909.3|2907.3|2910.1|2907.6|2908.6|2906.2|89
1722466200000|2024-07-31 22:50:00|2909.4|2907.4|2908.9|2905.9|2910.1|2907.6|2908.1|2905.3|79
1722466500000|2024-07-31 22:55:00|2908.7|2905.7|2909.6|2906.6|2909.9|2906.9|2907.7|2905.2|76
1722466800000|2024-07-31 23:00:00|2909|2907|2909.1|2906.1|2909.8|2907.3|2908.4|2906.1|84
1722467100000|2024-07-31 23:05:00|2909.2|2906.2|2909.1|2906.1|2910|2907|2907.3|2904.6|100
1722467400000|2024-07-31 23:10:00|2909|2906|2908.3|2905.3|2909.9|2907.1|2908.3|2905.3|90
1722467700000|2024-07-31 23:15:00|2908.4|2905.4|2909.5|2906.5|2910.1|2907.1|2908.3|2905.3|114
1722468000000|2024-07-31 23:20:00|2909.6|2906.6|2908.1|2905.1|2909.9|2906.9|2908.1|2905.1|136
1722468300000|2024-07-31 23:25:00|2908.2|2905.2|2909.2|2906.2|2909.8|2906.8|2907.5|2904.5|151
1722468600000|2024-07-31 23:30:00|2909.1|2906.1|2909.2|2906.2|2909.8|2906.8|2908.1|2905.1|60
1722468900000|2024-07-31 23:35:00|2909.3|2906.3|2910.4|2907.4|2911.4|2908.4|2909.3|2906.3|116
1722469200000|2024-07-31 23:40:00|2910.3|2907.3|2909.2|2906.2|2910.7|2907.7|2909.2|2906.2|95
1722469500000|2024-07-31 23:45:00|2909.1|2906.1|2906.1|2903.1|2909.2|2906.2|2905.7|2902.7|223
1722469800000|2024-07-31 23:50:00|2906.5|2903.5|2907.7|2904.7|2910.3|2907.3|2906.2|2903.2|295
1722470100000|2024-07-31 23:55:00|2907.8|2904.8|2906.2|2903.2|2908.5|2905.5|2906|2903|219
1722470400000|2024-08-01 00:00:00|2906.3|2903.3|2908.2|2905.2|2908.7|2905.7|2905.3|2902.3|476
1722470700000|2024-08-01 00:05:00|2908.3|2905.3|2907.7|2904.7|2909.2|2906.2|2906.5|2903.5|356
1722471000000|2024-08-01 00:10:00|2907.8|2904.8|2907.4|2904.4|2908.8|2905.8|2906.6|2903.6|290
1722471300000|2024-08-01 00:15:00|2907.1|2904.1|2906.5|2903.5|2907.3|2904.3|2904.6|2901.6|317
1722471600000|2024-08-01 00:20:00|2906.3|2903.3|2904.8|2901.8|2907.3|2904.3|2903.9|2900.9|229
1722471900000|2024-08-01 00:25:00|2905|2902|2906.5|2903.5|2908.9|2905.9|2904.4|2901.4|291
1722472200000|2024-08-01 00:30:00|2906.4|2903.4|2906.4|2903.4|2907.5|2905|2905.2|2902.7|275
1722472500000|2024-08-01 00:35:00|2906.3|2903.3|2908.2|2906.2|2909.6|2906.6|2905.3|2902.7|298
1722472800000|2024-08-01 00:40:00|2908.8|2905.8|2908.7|2906.7|2912.7|2909.7|2908.4|2905.7|323
1722473100000|2024-08-01 00:45:00|2908.4|2906.4|2910.3|2907.3|2912.3|2909.3|2908.4|2905.8|396
1722473400000|2024-08-01 00:50:00|2910.2|2907.2|2905.8|2902.8|2910.2|2907.6|2905.4|2902.4|397
1722473700000|2024-08-01 00:55:00|2905.9|2902.9|2905.6|2902.6|2906.8|2903.8|2903.7|2901.1|327
1722474000000|2024-08-01 01:00:00|2905.1|2902.1|2907.9|2904.9|2912.8|2909.8|2901.1|2898.1|1183
1722474300000|2024-08-01 01:05:00|2907.8|2904.8|2910.1|2907.1|2912.5|2909.5|2905.8|2902.8|951
1722474600000|2024-08-01 01:10:00|2910.3|2907.3|2911|2908|2914.7|2911.7|2907.9|2904.9|755
1722474900000|2024-08-01 01:15:00|2910.9|2907.9|2911.7|2908.7|2914.3|2911.3|2907.7|2904.7|765
1722475200000|2024-08-01 01:20:00|2911.5|2908.5|2916.5|2913.5|2917.6|2914.6|2910.8|2907.8|835
1722475500000|2024-08-01 01:25:00|2916.4|2913.4|2914.9|2911.9|2916.5|2913.5|2911|2908|746
1722475800000|2024-08-01 01:30:00|2914.8|2911.8|2912.6|2909.6|2916.9|2913.9|2908.9|2905.9|789
1722476100000|2024-08-01 01:35:00|2912.7|2909.7|2914.8|2911.8|2914.8|2911.8|2910.9|2907.9|732
1722476400000|2024-08-01 01:40:00|2914.7|2911.7|2911.4|2908.4|2914.7|2911.7|2910.3|2907.3|634
1722476700000|2024-08-01 01:45:00|2910.6|2907.6|2910.1|2907.1|2912|2909|2905.9|2902.9|600
1722477000000|2024-08-01 01:50:00|2910.2|2907.2|2908.6|2905.6|2911.9|2908.9|2907.3|2904.3|710
1722477300000|2024-08-01 01:55:00|2908.5|2905.5|2904.7|2901.7|2910.2|2907.2|2903.4|2900.4|722
1722477600000|2024-08-01 02:00:00|2904.9|2901.9|2899.9|2896.9|2905.1|2902.1|2897.2|2894.2|673
1722477900000|2024-08-01 02:05:00|2899.7|2896.7|2900.1|2898.1|2901.5|2898.5|2897.2|2894.6|700
1722478200000|2024-08-01 02:10:00|2900|2898|2897.7|2894.7|2901.9|2899.2|2896.5|2893.6|662
1722478500000|2024-08-01 02:15:00|2898.2|2895.2|2898.3|2895.3|2898.6|2895.6|2896.6|2893.6|357
1722478800000|2024-08-01 02:20:00|2898.1|2895.1|2903.3|2900.3|2903.8|2901.2|2897.7|2894.7|393
1722479100000|2024-08-01 02:25:00|2903.4|2900.4|2903.5|2900.5|2905.9|2902.9|2902.4|2899.8|343
1722479400000|2024-08-01 02:30:00|2903.6|2900.6|2896.6|2894.6|2904.2|2901.2|2895.6|2892.9|666
1722479700000|2024-08-01 02:35:00|2896.5|2894.5|2896.7|2893.7|2899|2896.3|2893.3|2890.3|698
1722480000000|2024-08-01 02:40:00|2896.6|2893.6|2888.9|2885.9|2899.3|2896.3|2888.1|2885.6|813
1722480300000|2024-08-01 02:45:00|2889.1|2886.1|2888.8|2885.8|2890.5|2887.9|2886.5|2883.9|776
1722480600000|2024-08-01 02:50:00|2888.7|2885.7|2881.8|2878.8|2890.1|2887.1|2880.8|2877.9|791
1722480900000|2024-08-01 02:55:00|2881.6|2878.6|2885.1|2882.1|2887.8|2884.8|2881.5|2878.5|959
1722481200000|2024-08-01 03:00:00|2885|2882|2886.9|2883.9|2887.3|2884.7|2880.7|2878|810
1722481500000|2024-08-01 03:05:00|2887|2884|2887.6|2884.6|2889.2|2886.2|2884.4|2881.4|628
1722481800000|2024-08-01 03:10:00|2887.7|2884.7|2887.6|2884.6|2890.4|2887.4|2886.9|2883.9|581
1722482100000|2024-08-01 03:15:00|2887.4|2884.4|2883.1|2880.1|2888.2|2885.2|2881.7|2878.7|674
1722482400000|2024-08-01 03:20:00|2883.2|2880.2|2885.8|2882.8|2886.4|2883.4|2882.5|2879.8|491
1722482700000|2024-08-01 03:25:00|2886|2883|2888.2|2885.2|2888.9|2885.9|2885.2|2882.2|444
1722483000000|2024-08-01 03:30:00|2888.3|2885.3|2888.7|2885.7|2889.6|2886.6|2885.9|2882.9|327
1722483300000|2024-08-01 03:35:00|2888.9|2885.9|2889.9|2886.9|2891.9|2888.9|2888.3|2885.3|334
1722483600000|2024-08-01 03:40:00|2890|2887|2889.6|2886.6|2890.1|2887.1|2887.4|2884.8|227
1722483900000|2024-08-01 03:45:00|2889.4|2886.4|2891.6|2888.6|2891.6|2889.4|2888.1|2885.1|166
1722484200000|2024-08-01 03:50:00|2891.7|2888.7|2890.8|2887.8|2892.2|2889.6|2889.8|2887.4|175
1722484500000|2024-08-01 03:55:00|2890.5|2887.5|2891.4|2888.4|2891.6|2888.6|2890|2887.2|139
1722484800000|2024-08-01 04:00:00|2891.5|2888.5|2892.9|2889.9|2893.4|2890.9|2890.7|2888.3|177
1722485100000|2024-08-01 04:05:00|2893.1|2890.1|2892.6|2889.6|2893.5|2890.5|2892.1|2889.2|133
1722485400000|2024-08-01 04:10:00|2892.7|2889.7|2892.4|2889.4|2893.4|2890.4|2892.1|2889.1|137
1722485700000|2024-08-01 04:15:00|2892.3|2889.3|2894.5|2891.5|2895.4|2892.4|2892.3|2889.3|190
1722486000000|2024-08-01 04:20:00|2894.6|2891.6|2896.3|2893.3|2896.4|2893.4|2894.6|2891.6|167
1722486300000|2024-08-01 04:25:00|2896.4|2893.4|2898.3|2895.3|2898.3|2895.3|2895.2|2892.2|142
1722486600000|2024-08-01 04:30:00|2898.2|2895.2|2897.5|2894.5|2898.5|2895.5|2896.1|2893.1|218
1722486900000|2024-08-01 04:35:00|2897.4|2894.4|2896.1|2893.1|2897.7|2894.7|2895.1|2892.2|283
1722487200000|2024-08-01 04:40:00|2896.2|2893.2|2892.4|2889.4|2896.5|2893.6|2891.8|2889.3|286
1722487500000|2024-08-01 04:45:00|2892.5|2889.5|2891.8|2888.8|2893.5|2890.6|2891.3|2888.6|240
1722487800000|2024-08-01 04:50:00|2891.6|2888.6|2888.9|2885.9|2891.8|2888.8|2888.4|2885.4|220
1722488100000|2024-08-01 04:55:00|2889|2886|2887.5|2885.5|2889.2|2886.2|2886.8|2883.8|230
1722488400000|2024-08-01 05:00:00|2887.4|2885.4|2888.7|2885.7|2889.9|2886.9|2887.4|2884.8|250
1722488700000|2024-08-01 05:05:00|2888.9|2885.9|2891.2|2888.2|2891.4|2888.4|2888.1|2885.1|228
1722489000000|2024-08-01 05:10:00|2891.1|2888.1|2892.1|2889.1|2893.4|2890.4|2889.8|2887.1|285
1722489300000|2024-08-01 05:15:00|2892.2|2889.2|2896.1|2893.1|2896.1|2893.5|2891.4|2888.4|302
1722489600000|2024-08-01 05:20:00|2896|2893|2898.1|2896.1|2898.7|2896.2|2895.1|2893|290
1722489900000|2024-08-01 05:25:00|2898.2|2896.2|2899.1|2896.1|2899.7|2897|2896.3|2893.8|332
1722490200000|2024-08-01 05:30:00|2899.2|2896.2|2896.5|2893.5|2900.7|2897.7|2894.3|2891.5|709
1722490500000|2024-08-01 05:35:00|2896.4|2893.4|2894.8|2891.8|2897.6|2895|2893.2|2890.5|623
1722490800000|2024-08-01 05:40:00|2894.9|2891.9|2897|2895|2897.8|2895.2|2892.7|2890.2|651
1722491100000|2024-08-01 05:45:00|2896.9|2894.9|2891.7|2888.7|2897.7|2895.4|2890.9|2888.2|583
1722491400000|2024-08-01 05:50:00|2891.6|2888.6|2894.9|2891.9|2895.2|2892.2|2890.7|2887.7|572
1722491700000|2024-08-01 05:55:00|2895|2892|2896.8|2893.8|2897.9|2894.9|2894.9|2891.9|523
1722492000000|2024-08-01 06:00:00|2896.7|2893.7|2894.8|2891.8|2899.1|2896.7|2894.5|2891.5|642
1722492300000|2024-08-01 06:05:00|2894.7|2891.7|2886.1|2884.1|2895.7|2892.7|2884.2|2882.2|705
1722492600000|2024-08-01 06:10:00|2886.2|2884.2|2888.7|2885.7|2890.5|2887.9|2885.3|2883.3|711
1722492900000|2024-08-01 06:15:00|2888.8|2885.8|2891.5|2888.5|2891.8|2889.1|2887.1|2884.1|577
1722493200000|2024-08-01 06:20:00|2891.4|2888.4|2896.2|2894.2|2897|2894.6|2890.4|2888.4|714
1722493500000|2024-08-01 06:25:00|2896.3|2894.3|2896.6|2893.6|2898|2895.4|2894.1|2891.1|666
1722493800000|2024-08-01 06:30:00|2896.5|2893.5|2898.9|2896.9|2902.2|2899.6|2892.8|2890|851
1722494100000|2024-08-01 06:35:00|2898.8|2896.8|2898.2|2895.2|2899.7|2897.7|2895.2|2892.5|662
1722494400000|2024-08-01 06:40:00|2898|2895|2898.2|2895.2|2899.1|2896.4|2895|2892.5|615
1722494700000|2024-08-01 06:45:00|2898.3|2895.3|2895.6|2892.6|2899.8|2896.8|2894.7|2892|580
1722495000000|2024-08-01 06:50:00|2896|2893|2897.6|2894.6|2898.7|2895.7|2894.9|2891.9|639
1722495300000|2024-08-01 06:55:00|2897.7|2894.7|2897|2894|2899.5|2896.9|2895.9|2892.9|672
1722495600000|2024-08-01 07:00:00|2897.2|2894.2|2890.1|2888.1|2897.2|2894.4|2889.9|2887.8|660
1722495900000|2024-08-01 07:05:00|2890.2|2888.2|2895|2893|2895.7|2893.6|2889.7|2887.2|580
1722496200000|2024-08-01 07:10:00|2894.9|2892.9|2890.4|2887.4|2895.1|2892.9|2889|2887|537
1722496500000|2024-08-01 07:15:00|2890.5|2887.5|2889.3|2887.3|2893.2|2890.7|2889.1|2886.8|447
1722496800000|2024-08-01 07:20:00|2889|2887|2895|2893|2895.6|2893.6|2888.9|2886.9|375
1722497100000|2024-08-01 07:25:00|2895.1|2893.1|2893.6|2891.6|2895.1|2893.1|2892.4|2890.4|431
1722497400000|2024-08-01 07:30:00|2893.5|2891.5|2891.7|2889.7|2894.5|2892.5|2889.4|2887.4|474
1722497700000|2024-08-01 07:35:00|2891.8|2889.8|2892.1|2890.1|2892.3|2890.3|2890|2888|374
1722498000000|2024-08-01 07:40:00|2892.2|2890.2|2891.7|2888.7|2892.6|2890.6|2889.5|2887.5|362
1722498300000|2024-08-01 07:45:00|2891.8|2888.8|2886.5|2883.5|2892.2|2889.2|2886|2883.5|356
1722498600000|2024-08-01 07:50:00|2886.6|2883.6|2885.4|2883.4|2889.4|2886.9|2883.8|2881.8|445
1722498900000|2024-08-01 07:55:00|2884.9|2882.9|2882.9|2880.9|2886.5|2884.5|2882.2|2880.2|409
1722499200000|2024-08-01 08:00:00|2883.1|2881.1|2878.6|2876.6|2883.1|2881.1|2877.4|2875.4|596
1722499500000|2024-08-01 08:05:00|2878.5|2876.5|2880.2|2878.2|2881.8|2879.8|2878|2876|563
1722499800000|2024-08-01 08:10:00|2880.1|2878.1|2879.4|2877.4|2882.6|2880.6|2879.3|2877.3|541
1722500100000|2024-08-01 08:15:00|2879.3|2877.3|2880.9|2878.9|2883.3|2880.7|2879.1|2876.8|460
1722500400000|2024-08-01 08:20:00|2881|2879|2882.6|2880.6|2883.3|2881|2880|2877.6|399
1722500700000|2024-08-01 08:25:00|2882.7|2880.7|2879|2877|2884.9|2882.4|2879|2876.4|430
1722501000000|2024-08-01 08:30:00|2878.9|2876.9|2878|2876|2880.8|2878.3|2877.3|2874.7|429
1722501300000|2024-08-01 08:35:00|2878.1|2876.1|2876.5|2873.5|2879|2876.5|2875.6|2873.2|368
1722501600000|2024-08-01 08:40:00|2876.4|2873.4|2876.4|2873.4|2878.2|2875.7|2874.5|2872.3|484
1722501900000|2024-08-01 08:45:00|2876.5|2873.5|2878|2875|2878.6|2876.1|2875.6|2873.2|376
1722502200000|2024-08-01 08:50:00|2878.2|2875.2|2879.6|2876.6|2880.5|2877.8|2876.5|2874|382
1722502500000|2024-08-01 08:55:00|2879.5|2876.5|2879.8|2876.8|2881.6|2879|2878.5|2876.3|318
1722502800000|2024-08-01 09:00:00|2879.7|2876.7|2881.9|2879.9|2883.9|2881.5|2879|2876.7|447
1722503100000|2024-08-01 09:05:00|2882.7|2880.7|2884.6|2882.6|2885.5|2882.8|2881.4|2879.2|420
1722503400000|2024-08-01 09:10:00|2885|2882|2884.9|2882.9|2887.2|2885|2883.4|2880.8|329
1722503700000|2024-08-01 09:15:00|2885|2883|2882.9|2880.9|2885.8|2883.8|2882.4|2880|355
1722504000000|2024-08-01 09:20:00|2882.8|2880.8|2884.7|2882.7|2885|2883|2882.1|2879.6|336
1722504300000|2024-08-01 09:25:00|2884.6|2882.6|2885.8|2883.8|2886.8|2884.5|2884.4|2882.4|418
1722504600000|2024-08-01 09:30:00|2885.7|2883.7|2888|2886|2889.7|2887.5|2885.7|2883.7|357
1722504900000|2024-08-01 09:35:00|2887.7|2885.7|2889.5|2887.5|2890|2888|2886.1|2884.1|374
1722505200000|2024-08-01 09:40:00|2889.6|2887.6|2885.9|2883.9|2889.8|2887.8|2885.4|2883.2|359
1722505500000|2024-08-01 09:45:00|2885.8|2883.8|2884.1|2882.1|2886.5|2884|2883.2|2881.2|287
1722505800000|2024-08-01 09:50:00|2884|2882|2885.6|2883.6|2886.2|2883.8|2882.8|2880.5|429
1722506100000|2024-08-01 09:55:00|2886.1|2883.1|2887.6|2885.6|2888.9|2886.8|2885.5|2883.1|325
1722506400000|2024-08-01 10:00:00|2887.5|2885.5|2886.6|2884.6|2888.6|2886.6|2885.4|2883.4|276
1722506700000|2024-08-01 10:05:00|2886.5|2884.5|2887.9|2885.9|2889.1|2887.1|2886.1|2883.6|299
1722507000000|2024-08-01 10:10:00|2887.8|2885.8|2887.7|2885.7|2889.7|2887.7|2886.8|2884.8|407
1722507300000|2024-08-01 10:15:00|2887.8|2885.8|2892|2890|2892.1|2890.1|2886.8|2884.8|358
1722507600000|2024-08-01 10:20:00|2891.9|2889.9|2889.6|2887.6|2891.9|2889.9|2888.5|2886.2|296
1722507900000|2024-08-01 10:25:00|2889.7|2887.7|2890.5|2888.5|2890.5|2888.5|2888.4|2886.3|263
1722508200000|2024-08-01 10:30:00|2890.7|2887.7|2885.9|2883.9|2891|2888.6|2885.3|2883.3|282
1722508500000|2024-08-01 10:35:00|2885.8|2883.8|2890|2888|2890.8|2888.2|2885.6|2883.5|290
1722508800000|2024-08-01 10:40:00|2890.1|2888.1|2889.7|2887.7|2892.1|2890.1|2887.7|2885.2|325
1722509100000|2024-08-01 10:45:00|2889.6|2887.6|2888|2886|2892.5|2890.1|2888|2886|315
1722509400000|2024-08-01 10:50:00|2887.9|2885.9|2888|2886|2889.6|2887.1|2885.9|2883.3|305
1722509700000|2024-08-01 10:55:00|2888.1|2886.1|2890.5|2887.5|2890.6|2888.1|2887.9|2885.6|266
1722510000000|2024-08-01 11:00:00|2890.1|2888.1|2887.5|2885.5|2890.6|2888.6|2886.6|2884.2|620
1722510300000|2024-08-01 11:05:00|2887.6|2885.6|2889.1|2887.1|2890.8|2888.8|2886.6|2884.6|365
1722510600000|2024-08-01 11:10:00|2889.2|2887.2|2890.8|2887.8|2891.2|2889.1|2888.8|2886.3|373
1722510900000|2024-08-01 11:15:00|2890.7|2887.7|2891.2|2889.2|2892.2|2889.7|2888.7|2886.5|347
1722511200000|2024-08-01 11:20:00|2891.1|2889.1|2893.1|2891.1|2893.8|2891.7|2890.2|2887.8|336
1722511500000|2024-08-01 11:25:00|2893.2|2891.2|2896.6|2894.6|2897|2894.8|2891.3|2889.3|369
1722511800000|2024-08-01 11:30:00|2896.5|2894.5|2894|2892|2896.5|2894.5|2892.5|2890.5|356
1722512100000|2024-08-01 11:35:00|2893.9|2891.9|2894.7|2892.7|2897|2894.6|2893.4|2891.4|391
1722512400000|2024-08-01 11:40:00|2894.8|2892.8|2897.5|2895.5|2897.7|2895.7|2894|2892|302
1722512700000|2024-08-01 11:45:00|2897.4|2895.4|2897.7|2895.7|2898.8|2896.4|2896.2|2894.2|367
1722513000000|2024-08-01 11:50:00|2897.8|2895.8|2898.5|2896.5|2901|2898.8|2897.6|2895.1|420
1722513300000|2024-08-01 11:55:00|2898.6|2896.6|2896.2|2894.2|2898.7|2896.7|2895.7|2893.7|328
1722513600000|2024-08-01 12:00:00|2896.1|2894.1|2895.3|2893.3|2897.3|2895.1|2893.2|2891|601
1722513900000|2024-08-01 12:05:00|2895.2|2893.2|2897.2|2895.2|2898.5|2896.5|2894.3|2891.8|454
1722514200000|2024-08-01 12:10:00|2896.9|2894.9|2896.8|2894.8|2898.3|2896.3|2895.8|2893.8|420
1722514500000|2024-08-01 12:15:00|2897|2895|2899.7|2897.7|2901|2898.7|2896.7|2894.7|404
1722514800000|2024-08-01 12:20:00|2900.3|2898.3|2901.3|2898.3|2903.4|2900.9|2899.9|2897.2|699
1722515100000|2024-08-01 12:25:00|2901.1|2899.1|2902.4|2896.3|2903.5|2900.8|2899|2896.2|562
1722515400000|2024-08-01 12:30:00|2904.5|2895.5|2909.7|2907.7|2909.9|2907.8|2902.3|2895.5|1270
1722515700000|2024-08-01 12:35:00|2909.5|2907.5|2908.3|2906.3|2912.3|2909.9|2906.8|2904.5|841
1722516000000|2024-08-01 12:40:00|2908.2|2906.2|2913.1|2911.1|2913.4|2911.2|2904.3|2902.3|917
1722516300000|2024-08-01 12:45:00|2913.3|2911.3|2905.9|2903.9|2915.1|2913.1|2905.9|2903.9|751
1722516600000|2024-08-01 12:50:00|2906.5|2903.5|2909.4|2907.4|2909.9|2907.9|2903.2|2900.8|618
1722516900000|2024-08-01 12:55:00|2909.6|2907.6|2907.2|2905.2|2909.7|2907.7|2906.7|2904.7|596
1722517200000|2024-08-01 13:00:00|2907.1|2905.1|2902.9|2900.9|2907.1|2905.1|2901.3|2899.3|1196
1722517500000|2024-08-01 13:05:00|2902.8|2900.8|2901.3|2898.3|2904.2|2901.6|2898|2895.6|1028
1722517800000|2024-08-01 13:10:00|2901.4|2898.4|2904.5|2902.5|2907.4|2905.4|2899.8|2897.6|815
1722518100000|2024-08-01 13:15:00|2904.7|2902.7|2904.4|2902.4|2905.8|2903.6|2899.9|2897.9|764
1722518400000|2024-08-01 13:20:00|2904.5|2902.5|2906.8|2904.8|2909.2|2907.2|2903|2901|723
1722518700000|2024-08-01 13:25:00|2906.9|2904.9|2908.4|2906.4|2912.8|2910.8|2906.5|2904.5|762
1722519000000|2024-08-01 13:30:00|2907.7|2905.7|2907.1|2905.1|2908.7|2906.7|2899.6|2897.4|1263
1722519300000|2024-08-01 13:35:00|2907.5|2905.5|2903.6|2901.6|2912|2909.6|2903.5|2901.5|1035
1722519600000|2024-08-01 13:40:00|2903.7|2901.7|2904.5|2899|2907.7|2905.7|2901.3|2898.9|1050
1722519900000|2024-08-01 13:45:00|2905.3|2898.3|2898.4|2896.4|2905.3|2902.6|2897.6|2895.6|1118
1722520200000|2024-08-01 13:50:00|2898.6|2896.6|2899.9|2897.9|2901|2899|2893.8|2891.4|1037
1722520500000|2024-08-01 13:55:00|2899.8|2897.8|2904.3|2897.2|2904.8|2899.7|2898|2895.7|843
1722520800000|2024-08-01 14:00:00|2910.8|2901.8|2905.6|2903.6|2911.4|2908.5|2903.8|2898|1449
1722521100000|2024-08-01 14:05:00|2905.5|2903.5|2885.7|2883.7|2905.9|2903.8|2882.8|2880.2|1349
1722521400000|2024-08-01 14:10:00|2885.6|2883.6|2886.8|2883.8|2890.7|2888.2|2879.6|2877.3|1349
1722521700000|2024-08-01 14:15:00|2886.5|2883.5|2882|2879|2886.5|2884.1|2877.9|2875.5|1295
1722522000000|2024-08-01 14:20:00|2882.2|2879.2|2872.9|2869.9|2884.9|2882|2870.6|2868|1324
1722522300000|2024-08-01 14:25:00|2873|2870|2865.8|2862.8|2877.2|2874.3|2865.3|2862.3|1190
1722522600000|2024-08-01 14:30:00|2865.4|2862.4|2873.1|2870.1|2876.7|2874|2864.7|2861.9|1204
1722522900000|2024-08-01 14:35:00|2873|2870|2873.7|2870.7|2875.4|2872.4|2861.2|2858.9|1332
1722523200000|2024-08-01 14:40:00|2873.9|2870.9|2870.5|2867.5|2874.2|2871.2|2866.5|2863.6|1215
1722523500000|2024-08-01 14:45:00|2870.7|2867.7|2856.1|2853.1|2871.2|2868.2|2855.1|2852.1|1189
1722523800000|2024-08-01 14:50:00|2856.3|2853.3|2846.5|2843.5|2863.3|2860.3|2844.5|2841.7|1308
1722524100000|2024-08-01 14:55:00|2846.4|2843.4|2849.3|2846.3|2850.6|2847.8|2840.5|2837.5|1320
1722524400000|2024-08-01 15:00:00|2848.9|2845.9|2850.9|2848.9|2854.6|2852.6|2845.5|2843.1|1131
1722524700000|2024-08-01 15:05:00|2850.5|2848.5|2846|2844|2852|2849.5|2844.5|2841.9|1051
1722525000000|2024-08-01 15:10:00|2846.1|2844.1|2846.6|2843.6|2849.8|2847.2|2841.9|2839.9|1034
1722525300000|2024-08-01 15:15:00|2846.4|2843.4|2854.8|2852.8|2857.5|2855.1|2845.1|2843.1|1057
1722525600000|2024-08-01 15:20:00|2854.7|2852.7|2856.2|2854.2|2857.7|2855|2850.7|2848.6|983
1722525900000|2024-08-01 15:25:00|2856.3|2854.3|2857.8|2855.8|2864.8|2862.7|2855.7|2853.7|911
1722526200000|2024-08-01 15:30:00|2857.9|2855.9|2865.1|2862.1|2867.8|2865.3|2856.8|2854.8|928
1722526500000|2024-08-01 15:35:00|2865.3|2862.3|2856.8|2854.8|2866.5|2863.7|2855.8|2853.8|979
1722526800000|2024-08-01 15:40:00|2856.3|2854.3|2852.1|2850.1|2857.5|2855.5|2851.5|2849.4|792
1722527100000|2024-08-01 15:45:00|2852.3|2850.3|2850|2848|2853.3|2851.2|2843.4|2841.1|979
1722527400000|2024-08-01 15:50:00|2850.4|2848.4|2847.3|2845.3|2854|2851.8|2847|2845|889
1722527700000|2024-08-01 15:55:00|2847.1|2845.1|2845.1|2843.1|2850|2847.5|2843|2841|856
1722528000000|2024-08-01 16:00:00|2845.5|2843.5|2849.2|2846.2|2850.3|2848.1|2844.9|2842.5|803
1722528300000|2024-08-01 16:05:00|2848.7|2846.7|2850|2848|2853.3|2850.9|2847.8|2845|739
1722528600000|2024-08-01 16:10:00|2850.4|2847.4|2851.1|2848.1|2852.4|2849.9|2845.2|2842.9|824
1722528900000|2024-08-01 16:15:00|2851|2848|2848.2|2846.2|2853.6|2851.2|2847.5|2845.2|730
1722529200000|2024-08-01 16:20:00|2848.9|2845.9|2846.7|2843.7|2849.3|2847|2841.8|2839.2|693
1722529500000|2024-08-01 16:25:00|2846.6|2843.6|2850.6|2847.6|2851.3|2848.9|2844.7|2842|669
1722529800000|2024-08-01 16:30:00|2850.2|2848.2|2847.7|2845.7|2850.8|2848.4|2846.6|2844.3|639
1722530100000|2024-08-01 16:35:00|2847.6|2845.6|2847.3|2845.3|2851|2849|2846.1|2843.7|581
1722530400000|2024-08-01 16:40:00|2847.4|2845.4|2845.3|2843.3|2847.8|2845.4|2840.7|2838.7|615
1722530700000|2024-08-01 16:45:00|2845.5|2843.5|2843.4|2841.4|2846|2843.5|2841.7|2839.2|586
1722531000000|2024-08-01 16:50:00|2843.8|2840.8|2841.6|2839.6|2845.1|2842.8|2841.4|2838.8|554
1722531300000|2024-08-01 16:55:00|2841.5|2839.5|2842.3|2839.3|2842.5|2840.1|2836|2833|818
1722531600000|2024-08-01 17:00:00|2842.4|2839.4|2829.6|2826.6|2842.4|2839.9|2828.8|2826.1|934
1722531900000|2024-08-01 17:05:00|2830.2|2827.2|2834.4|2832.4|2836.4|2833.4|2830.2|2827.2|832
1722532200000|2024-08-01 17:10:00|2834.8|2831.8|2833.7|2831.7|2837.3|2834.7|2833.1|2830.3|706
1722532500000|2024-08-01 17:15:00|2833.8|2831.8|2835.2|2832.2|2837.2|2834.8|2831.6|2829|650
1722532800000|2024-08-01 17:20:00|2835.4|2832.4|2836.3|2834.3|2838.4|2835.8|2833.8|2831.5|595
1722533100000|2024-08-01 17:25:00|2836.4|2834.4|2831.1|2829.1|2838|2835.6|2830.6|2828.2|856
1722533400000|2024-08-01 17:30:00|2831.4|2829.4|2831.7|2828.7|2832.6|2830|2828|2825.7|727
1722533700000|2024-08-01 17:35:00|2831.8|2828.8|2829.8|2827.8|2834|2831.5|2828.5|2826.5|517
1722534000000|2024-08-01 17:40:00|2829.7|2827.7|2828.4|2826.4|2831.4|2828.9|2827.5|2825.1|453
1722534300000|2024-08-01 17:45:00|2828.5|2826.5|2831.8|2829.8|2832.6|2830.6|2828.3|2826.3|439
1722534600000|2024-08-01 17:50:00|2831.7|2829.7|2835.1|2833.1|2836.4|2833.9|2831.4|2828.8|519
1722534900000|2024-08-01 17:55:00|2835.2|2833.2|2836.2|2834.2|2837.5|2835.2|2834.2|2831.7|507
1722535200000|2024-08-01 18:00:00|2835.9|2833.9|2834.9|2832.9|2838.3|2835.9|2833.7|2831.3|495
1722535500000|2024-08-01 18:05:00|2834.7|2832.7|2835.9|2832.9|2837.8|2835.4|2834|2831.8|447
1722535800000|2024-08-01 18:10:00|2835.4|2833.4|2832.1|2830.1|2836|2833.6|2830.9|2828.8|439
1722536100000|2024-08-01 18:15:00|2832.2|2830.2|2828.4|2826.4|2834.1|2831.5|2828.3|2826.3|500
1722536400000|2024-08-01 18:20:00|2828.7|2826.7|2831.1|2829.1|2833.7|2831.2|2828.7|2826.7|472
1722536700000|2024-08-01 18:25:00|2831.6|2828.6|2826.1|2823.1|2831.8|2829.3|2822.9|2820.6|549
1722537000000|2024-08-01 18:30:00|2826|2823|2825.6|2822.6|2828.1|2825.7|2824|2821.7|503
1722537300000|2024-08-01 18:35:00|2825.5|2822.5|2829.6|2826.6|2830.1|2827.6|2825.2|2822.5|370
1722537600000|2024-08-01 18:40:00|2828.8|2826.8|2825.1|2823.1|2830.3|2827.3|2824.8|2822.4|461
1722537900000|2024-08-01 18:45:00|2825.2|2823.2|2826.4|2824.4|2827|2824.9|2823.5|2821.1|392
1722538200000|2024-08-01 18:50:00|2826.3|2824.3|2831.8|2829.8|2832.4|2830.4|2826.3|2824.3|436
1722538500000|2024-08-01 18:55:00|2831.7|2829.7|2833.4|2831.4|2836.1|2834.1|2831.2|2829.2|493
1722538800000|2024-08-01 19:00:00|2833.3|2831.3|2832.7|2830.7|2835.2|2833.2|2830.9|2828.9|419
1722539100000|2024-08-01 19:05:00|2832.6|2830.6|2836.9|2834.9|2838.8|2836.8|2832.5|2830.5|384
1722539400000|2024-08-01 19:10:00|2836.8|2834.8|2839.7|2837.7|2840.4|2838.4|2834.8|2832.8|382
1722539700000|2024-08-01 19:15:00|2839.6|2837.6|2839.8|2837.8|2841|2838.6|2838.6|2836.6|358
1722540000000|2024-08-01 19:20:00|2839.9|2837.9|2844.3|2842.3|2844.4|2842.4|2839.3|2837.3|364
1722540300000|2024-08-01 19:25:00|2844.4|2842.4|2847.1|2845.1|2847.2|2845.2|2843.9|2841.6|330
1722540600000|2024-08-01 19:30:00|2847|2845|2847.4|2845.4|2849.9|2847.9|2846.6|2844.3|362
1722540900000|2024-08-01 19:35:00|2847.5|2845.5|2847.8|2845.8|2848.6|2846.4|2845.8|2843.2|364
1722541200000|2024-08-01 19:40:00|2847.7|2845.7|2849.2|2847.2|2849.9|2847.9|2846.6|2844.6|345
1722541500000|2024-08-01 19:45:00|2849.3|2847.3|2850.2|2848.2|2851.3|2849.3|2847.8|2845.3|347
1722541800000|2024-08-01 19:50:00|2850.3|2848.3|2849.3|2847.3|2852.1|2849.8|2848.8|2846.3|397
1722542100000|2024-08-01 19:55:00|2849.4|2847.4|2853.1|2851.1|2853.9|2851.9|2849.4|2847.4|396
1722542400000|2024-08-01 20:00:00|2853|2851|2852.4|2849.4|2854.2|2852|2850.3|2848.3|470
1722542700000|2024-08-01 20:05:00|2852|2850|2850.4|2847.4|2852.8|2850.4|2849.7|2847.3|246
1722543000000|2024-08-01 20:10:00|2850.3|2847.3|2847.8|2845.8|2850.3|2848.3|2847.7|2845.3|212
1722543300000|2024-08-01 20:15:00|2848|2846|2846.8|2844.8|2849.7|2847.2|2846.6|2844.6|181
1722543600000|2024-08-01 20:20:00|2846.7|2844.7|2845.7|2842.7|2847.1|2844.8|2845.5|2842.7|144
1722543900000|2024-08-01 20:25:00|2845.8|2842.8|2847.1|2845.1|2847.4|2845.1|2844.8|2842.2|181
1722544200000|2024-08-01 20:30:00|2847.4|2845.4|2844.6|2842.6|2848.2|2845.7|2844.4|2841.9|291
1722544500000|2024-08-01 20:35:00|2844.4|2842.4|2843.8|2841.8|2845|2842.8|2843.5|2841|165
1722544800000|2024-08-01 20:40:00|2844.2|2841.2|2846|2843|2846.1|2843.2|2843.5|2840.9|169
1722545100000|2024-08-01 20:45:00|2846.1|2843.1|2847.5|2844.5|2847.6|2845.1|2845.3|2842.3|115
1722545400000|2024-08-01 20:50:00|2847.4|2844.4|2851.6|2848.6|2851.8|2848.8|2847.1|2844.3|171
1722545700000|2024-08-01 20:55:00|2852.3|2849.3|2853.3|2850.3|2856.4|2853.4|2851.8|2848.8|272
1722549600000|2024-08-01 22:00:00|2853.5|2850.5|2855.9|2852.9|2856.2|2853.2|2852|2849|136
1722549900000|2024-08-01 22:05:00|2855.7|2852.7|2852.4|2849.4|2855.7|2853.2|2851.1|2848.2|120
1722550200000|2024-08-01 22:10:00|2852.3|2849.3|2849.9|2846.9|2853.3|2850.5|2849.7|2846.7|159
1722550500000|2024-08-01 22:15:00|2849.8|2846.8|2850.1|2847.1|2850.9|2847.9|2848.5|2845.5|154
1722550800000|2024-08-01 22:20:00|2850.2|2847.2|2850.8|2847.8|2852.1|2849.3|2850.1|2847.1|119
1722551100000|2024-08-01 22:25:00|2850.2|2848.2|2853.2|2851.2|2854.1|2851.3|2850.2|2847.2|126
1722551400000|2024-08-01 22:30:00|2853.7|2850.7|2853.3|2850.3|2855.8|2853.2|2853|2850.3|142
1722551700000|2024-08-01 22:35:00|2853.2|2850.2|2847.4|2845.4|2853.6|2850.6|2847.4|2845.4|213
1722552000000|2024-08-01 22:40:00|2848|2845|2849.7|2846.7|2851|2848|2846.4|2844.4|169
1722552300000|2024-08-01 22:45:00|2849.9|2846.9|2851.2|2848.2|2851.4|2848.6|2849.6|2846.6|91
1722552600000|2024-08-01 22:50:00|2851.1|2848.1|2851|2848|2852.2|2849.6|2849.8|2847.1|117
1722552900000|2024-08-01 22:55:00|2851.1|2848.1|2853.1|2850.1|2853.9|2851.2|2850.3|2848|92
1722553200000|2024-08-01 23:00:00|2853.2|2850.2|2852.9|2849.9|2854.6|2851.8|2851.9|2848.9|155
1722553500000|2024-08-01 23:05:00|2852.7|2849.7|2854.1|2851.1|2854.7|2851.7|2852.5|2849.5|111
1722553800000|2024-08-01 23:10:00|2854|2851|2854.7|2851.7|2856.5|2853.5|2854|2851|166
1722554100000|2024-08-01 23:15:00|2854.6|2851.6|2853.3|2850.3|2855.3|2852.5|2853.3|2850.3|124
1722554400000|2024-08-01 23:20:00|2853.1|2850.1|2853.1|2850.1|2853.5|2850.5|2851.7|2848.7|108
1722554700000|2024-08-01 23:25:00|2852.9|2849.9|2852.3|2849.3|2853.2|2850.2|2851.1|2848.3|149
1722555000000|2024-08-01 23:30:00|2852.4|2849.4|2851.6|2848.6|2852.6|2849.6|2850.5|2848|84
1722555300000|2024-08-01 23:35:00|2851.9|2848.9|2852.9|2849.9|2853.1|2850.2|2850.5|2847.8|125
1722555600000|2024-08-01 23:40:00|2852.8|2849.8|2851.4|2848.4|2853|2850.4|2850.8|2847.8|127
1722555900000|2024-08-01 23:45:00|2850.8|2848.8|2851.3|2849.3|2851.9|2849.9|2850.4|2847.8|132
1722556200000|2024-08-01 23:50:00|2851.2|2849.2|2851|2848|2851.5|2849.2|2849.3|2847.1|102
1722556500000|2024-08-01 23:55:00|2850.9|2847.9|2851.6|2849.6|2852.4|2849.6|2850.5|2847.5|130
1722556800000|2024-08-02 00:00:00|2851.8|2849.8|2851.3|2848.3|2852.3|2849.9|2847.8|2845.8|349
1722557100000|2024-08-02 00:05:00|2851.1|2848.1|2850|2848|2851.3|2849|2849|2846.4|295
1722557400000|2024-08-02 00:10:00|2850.1|2848.1|2848.7|2846.7|2852.2|2849.6|2847.8|2845.8|181
1722557700000|2024-08-02 00:15:00|2848.6|2846.6|2850.8|2847.8|2850.9|2848.6|2847.9|2845.5|273
1722558000000|2024-08-02 00:20:00|2850.2|2848.2|2850.5|2847.5|2851.3|2848.9|2849.1|2846.3|298
1722558300000|2024-08-02 00:25:00|2850.6|2847.6|2851.7|2849.7|2852.3|2850.2|2849.5|2847|290
1722558600000|2024-08-02 00:30:00|2851.8|2849.8|2851.9|2849.9|2852.9|2850.9|2850.6|2847.8|447
1722558900000|2024-08-02 00:35:00|2851.8|2849.8|2848.8|2846.8|2852.4|2849.9|2848.6|2846.4|306
1722559200000|2024-08-02 00:40:00|2848.9|2846.9|2848|2846|2849.7|2847.4|2847.2|2844.5|321
1722559500000|2024-08-02 00:45:00|2847.8|2845.8|2848.9|2845.9|2849|2846.8|2846.6|2844.3|236
1722559800000|2024-08-02 00:50:00|2849.1|2846.1|2847|2844|2849.1|2846.6|2846.5|2843.6|300
1722560100000|2024-08-02 00:55:00|2846.9|2843.9|2847.5|2845.5|2848.2|2846.2|2846.1|2843.4|298
1722560400000|2024-08-02 01:00:00|2847.3|2845.3|2849.5|2846.5|2852.8|2850.5|2842.8|2840.3|1029
1722560700000|2024-08-02 01:05:00|2849.4|2846.4|2851|2849|2856|2853.6|2848.3|2845.3|788
1722561000000|2024-08-02 01:10:00|2851.1|2849.1|2829.7|2826.7|2851.2|2849.1|2827.1|2824.1|1016
1722561300000|2024-08-02 01:15:00|2829.8|2826.8|2833.3|2830.3|2833.8|2831.3|2819.4|2816.4|1166
1722561600000|2024-08-02 01:20:00|2833.5|2830.5|2836.3|2833.3|2839.7|2837.4|2832.8|2829.8|1005
1722561900000|2024-08-02 01:25:00|2837.1|2834.1|2843.6|2840.6|2843.6|2840.7|2835.5|2832.5|703
1722562200000|2024-08-02 01:30:00|2843.5|2840.5|2844.5|2841.5|2847.1|2844.3|2841.5|2838.5|872
1722562500000|2024-08-02 01:35:00|2844.4|2841.4|2847.3|2844.3|2847.8|2845.3|2841.8|2838.8|796
1722562800000|2024-08-02 01:40:00|2847.1|2844.1|2852.1|2849.1|2853.5|2850.5|2846.9|2844.1|881
1722563100000|2024-08-02 01:45:00|2852.2|2849.2|2848.6|2845.6|2853.8|2851.4|2847.8|2845.6|677
1722563400000|2024-08-02 01:50:00|2848.5|2845.5|2849.9|2846.9|2850.8|2848.1|2844.6|2841.9|728
1722563700000|2024-08-02 01:55:00|2849.6|2846.6|2853.4|2850.4|2854.4|2851.5|2847.1|2844.7|671
1722564000000|2024-08-02 02:00:00|2853.3|2850.3|2858.2|2855.2|2862.1|2859.1|2851.5|2849.1|721
1722564300000|2024-08-02 02:05:00|2858.4|2855.4|2858.2|2855.2|2859|2856|2854.1|2851.1|628
1722564600000|2024-08-02 02:10:00|2858.3|2855.3|2861.5|2858.5|2862.6|2859.6|2855.2|2852.2|623
1722564900000|2024-08-02 02:15:00|2861.2|2858.2|2866.7|2863.7|2868.2|2865.4|2860.1|2857.5|568
1722565200000|2024-08-02 02:20:00|2866.1|2864.1|2866|2863|2866.8|2864.1|2862.3|2859.3|586
1722565500000|2024-08-02 02:25:00|2866.4|2863.4|2870.3|2867.3|2870.7|2868.1|2864.9|2861.9|502
1722565800000|2024-08-02 02:30:00|2870.6|2867.6|2860.6|2857.6|2871.7|2868.7|2860.2|2857.4|808
1722566100000|2024-08-02 02:35:00|2860.9|2857.9|2861.9|2858.9|2863|2860.1|2857.1|2854.1|746
1722566400000|2024-08-02 02:40:00|2861.8|2858.8|2863.5|2860.5|2865.8|2862.8|2861.8|2858.8|545
1722566700000|2024-08-02 02:45:00|2863.4|2860.4|2868.4|2866.4|2871.6|2869|2863.1|2860.1|594
1722567000000|2024-08-02 02:50:00|2869.1|2866.1|2872.1|2869.1|2874.7|2871.7|2868.1|2865.3|675
1722567300000|2024-08-02 02:55:00|2872|2869|2879.6|2876.6|2883|2880.8|2871.8|2868.9|787
1722567600000|2024-08-02 03:00:00|2880|2877|2889.4|2886.4|2891.3|2888.3|2879.7|2876.7|875
1722567900000|2024-08-02 03:05:00|2890.2|2887.2|2889.9|2886.9|2895.6|2892.6|2887.2|2884.2|964
1722568200000|2024-08-02 03:10:00|2889.1|2886.1|2888.9|2885.9|2890|2887.4|2884.5|2882|683
1722568500000|2024-08-02 03:15:00|2888.5|2885.5|2890.2|2887.2|2891.4|2888.4|2885.5|2882.8|647
1722568800000|2024-08-02 03:20:00|2890.3|2887.3|2885.2|2883.2|2890.3|2887.4|2884.3|2881.3|613
1722569100000|2024-08-02 03:25:00|2885.3|2883.3|2884.8|2881.8|2886.1|2883.5|2882.3|2879.3|540
1722569400000|2024-08-02 03:30:00|2885.1|2882.1|2878.4|2875.4|2885.2|2882.2|2877.4|2874.4|387
1722569700000|2024-08-02 03:35:00|2878.3|2875.3|2878.2|2875.2|2879.2|2876.2|2875.2|2872.2|400
1722570000000|2024-08-02 03:40:00|2878.3|2875.3|2880.2|2877.2|2881.1|2878.1|2876.4|2873.4|301
1722570300000|2024-08-02 03:45:00|2880.4|2877.4|2879.5|2876.5|2881.8|2878.8|2878.6|2875.8|339
1722570600000|2024-08-02 03:50:00|2879.4|2876.4|2879.8|2876.8|2880.2|2877.2|2877.5|2874.7|319
1722570900000|2024-08-02 03:55:00|2880|2877|2880|2877|2881.9|2878.9|2879|2876|330
1722571200000|2024-08-02 04:00:00|2879.9|2876.9|2879.4|2876.4|2880.3|2877.3|2877.1|2874.1|315
1722571500000|2024-08-02 04:05:00|2879.9|2876.9|2879|2876|2880.6|2877.6|2877.7|2874.7|308
1722571800000|2024-08-02 04:10:00|2879.1|2876.1|2882.4|2879.4|2882.8|2879.8|2878|2875.2|320
1722572100000|2024-08-02 04:15:00|2882.3|2879.3|2884.5|2881.5|2884.9|2882|2881.1|2878.1|363
1722572400000|2024-08-02 04:20:00|2884.6|2881.6|2883.5|2880.5|2885.3|2882.4|2883|2880|294
1722572700000|2024-08-02 04:25:00|2883.6|2880.6|2885.1|2882.1|2885.8|2882.8|2882.5|2879.5|295
1722573000000|2024-08-02 04:30:00|2885.4|2882.4|2886.1|2883.1|2886.8|2884|2883.8|2881|371
1722573300000|2024-08-02 04:35:00|2886.4|2883.4|2886.6|2884.6|2887.7|2885|2885.2|2882.2|322
1722573600000|2024-08-02 04:40:00|2887.1|2884.1|2887.1|2884.1|2888.2|2885.2|2885.4|2883.1|268
1722573900000|2024-08-02 04:45:00|2887|2884|2886.6|2883.6|2888.2|2885.2|2884.3|2881.3|308
1722574200000|2024-08-02 04:50:00|2886.4|2883.4|2886.2|2883.2|2888.9|2886.5|2885|2882|289
1722574500000|2024-08-02 04:55:00|2886.3|2883.3|2886.3|2883.3|2886.5|2883.5|2884.4|2881.4|253
1722574800000|2024-08-02 05:00:00|2886.2|2883.2|2884.2|2881.2|2886.7|2883.7|2883.9|2880.9|312
1722575100000|2024-08-02 05:05:00|2884.1|2881.1|2886.3|2883.3|2887.6|2885.2|2884.1|2881.1|319
1722575400000|2024-08-02 05:10:00|2886.2|2883.2|2885.3|2882.3|2887.8|2885|2884.6|2882.1|330
1722575700000|2024-08-02 05:15:00|2885.1|2882.1|2886.1|2883.1|2886.5|2883.6|2884.7|2881.7|258
1722576000000|2024-08-02 05:20:00|2886.2|2883.2|2885.4|2882.4|2887.2|2884.2|2883.8|2880.8|258
1722576300000|2024-08-02 05:25:00|2885.5|2882.5|2886.5|2883.5|2887.3|2884.3|2884.9|2881.9|214
1722576600000|2024-08-02 05:30:00|2886.4|2883.4|2887.6|2884.6|2892.6|2889.6|2883.2|2880.5|708
1722576900000|2024-08-02 05:35:00|2887.4|2884.4|2884.4|2881.4|2889.4|2886.4|2882.5|2879.9|550
1722577200000|2024-08-02 05:40:00|2884.5|2881.5|2885.4|2882.4|2886|2883.2|2880.8|2877.8|513
1722577500000|2024-08-02 05:45:00|2885.8|2882.8|2896.9|2893.9|2899.5|2896.5|2885.7|2882.7|760
1722577800000|2024-08-02 05:50:00|2896.8|2893.8|2897.5|2894.5|2901.7|2898.7|2896.1|2893.1|800
1722578100000|2024-08-02 05:55:00|2897.4|2894.4|2896.3|2893.3|2897.4|2894.4|2891.3|2888.3|862
1722578400000|2024-08-02 06:00:00|2896.5|2893.5|2888.9|2885.9|2898.9|2895.9|2888.9|2885.9|760
1722578700000|2024-08-02 06:05:00|2889|2886|2895.2|2892.2|2895.9|2892.9|2888.4|2885.4|612
1722579000000|2024-08-02 06:10:00|2895.1|2892.1|2895.9|2892.9|2897.7|2894.7|2891.5|2889.1|637
1722579300000|2024-08-02 06:15:00|2895.8|2892.8|2896.3|2893.3|2897.1|2894.7|2891.6|2888.6|700
1722579600000|2024-08-02 06:20:00|2894.5|2892.5|2892.1|2889.1|2894.5|2892.5|2889.4|2886.4|696
1722579900000|2024-08-02 06:25:00|2891.9|2888.9|2894|2891|2894.8|2892|2891.4|2888.4|594
1722580200000|2024-08-02 06:30:00|2893.9|2890.9|2897.9|2894.9|2898.9|2895.9|2893.3|2890.3|768
1722580500000|2024-08-02 06:35:00|2898|2895|2895.4|2892.4|2901|2898|2894.9|2892.1|729
1722580800000|2024-08-02 06:40:00|2895.3|2892.3|2892.6|2889.6|2895.7|2892.7|2891.7|2888.7|588
1722581100000|2024-08-02 06:45:00|2892.5|2889.5|2892.2|2889.2|2894|2891|2888.6|2886|586
1722581400000|2024-08-02 06:50:00|2892|2889|2895.1|2892.1|2895.6|2892.6|2891|2888.3|481
1722581700000|2024-08-02 06:55:00|2895.2|2892.2|2893.2|2890.2|2897.9|2894.9|2893.1|2890.1|579
1722582000000|2024-08-02 07:00:00|2892.8|2889.8|2888.1|2885.1|2893.2|2890.2|2886.8|2884.6|605
1722582300000|2024-08-02 07:05:00|2888.3|2885.3|2892.3|2889.3|2893|2890.3|2887.7|2884.7|573
1722582600000|2024-08-02 07:10:00|2892.4|2889.4|2891.6|2888.6|2893.4|2890.7|2889|2886|565
1722582900000|2024-08-02 07:15:00|2891.5|2888.5|2889|2887|2892.3|2889.3|2887.4|2884.4|558
1722583200000|2024-08-02 07:20:00|2889.1|2887.1|2887.8|2884.8|2889.9|2887.7|2885.3|2882.9|621
1722583500000|2024-08-02 07:25:00|2887.9|2884.9|2891.7|2888.7|2891.8|2888.8|2887.1|2884.1|462
1722583800000|2024-08-02 07:30:00|2891.8|2888.8|2892.4|2889.4|2895.5|2892.8|2890.6|2887.8|514
1722584100000|2024-08-02 07:35:00|2892.9|2889.9|2894.4|2891.4|2895.2|2892.7|2890.5|2887.5|517
1722584400000|2024-08-02 07:40:00|2894.5|2891.5|2893.5|2890.5|2896.4|2893.8|2892.9|2890.4|518
1722584700000|2024-08-02 07:45:00|2893.7|2890.7|2890.9|2887.9|2897|2894.4|2890.2|2887.8|536
1722585000000|2024-08-02 07:50:00|2890.8|2887.8|2893.6|2890.6|2893.8|2891.2|2889.4|2887.1|504
1722585300000|2024-08-02 07:55:00|2893.7|2890.7|2891.9|2888.9|2894.3|2891.9|2888.4|2885.9|548
1722585600000|2024-08-02 08:00:00|2892.3|2889.3|2894.2|2891.2|2896.1|2893.6|2891|2888.6|517
1722585900000|2024-08-02 08:05:00|2893.8|2890.8|2895.3|2892.3|2897.9|2895.4|2892.8|2890.4|500
1722586200000|2024-08-02 08:10:00|2894.7|2892.7|2893.8|2891.8|2895.9|2893.2|2891.7|2889.2|493
1722586500000|2024-08-02 08:15:00|2893.7|2891.7|2894.5|2892.5|2896.7|2894|2892.9|2889.9|478
1722586800000|2024-08-02 08:20:00|2894.6|2892.6|2894.5|2892.5|2895.7|2893.2|2892.9|2890.4|454
1722587100000|2024-08-02 08:25:00|2894.6|2892.6|2894.8|2892.8|2897.1|2894.7|2894.2|2891.7|501
1722587400000|2024-08-02 08:30:00|2894.7|2892.7|2892|2890|2895|2892.7|2889.1|2886.6|489
1722587700000|2024-08-02 08:35:00|2891.7|2889.7|2891.7|2889.7|2894.1|2891.6|2890.7|2888.1|393
1722588000000|2024-08-02 08:40:00|2891.8|2889.8|2890.3|2888.3|2892.6|2890.2|2888.5|2886|367
1722588300000|2024-08-02 08:45:00|2890.1|2888.1|2890.7|2888.7|2891.7|2889.3|2888.6|2886.3|363
1722588600000|2024-08-02 08:50:00|2891.1|2889.1|2891.5|2889.5|2893|2890.5|2889.7|2887.3|324
1722588900000|2024-08-02 08:55:00|2891.6|2889.6|2890.5|2888.5|2892.9|2890.9|2890.2|2888.2|322
1722589200000|2024-08-02 09:00:00|2890.4|2888.4|2893.5|2891.5|2894|2891.7|2890.2|2887.9|330
1722589500000|2024-08-02 09:05:00|2893.4|2891.4|2891.7|2889.7|2893.6|2891.6|2890.1|2887.7|346
1722589800000|2024-08-02 09:10:00|2891.8|2889.8|2893.4|2891.4|2894.4|2891.9|2891.4|2889.1|274
1722590100000|2024-08-02 09:15:00|2893.5|2891.5|2895.3|2893.3|2895.7|2893.7|2892.8|2890.8|253
1722590400000|2024-08-02 09:20:00|2895.2|2893.2|2891.6|2889.6|2896.7|2893.9|2891.5|2889.1|322
1722590700000|2024-08-02 09:25:00|2891.1|2889.1|2890.7|2888.7|2894.1|2891.6|2890.2|2888.2|338
1722591000000|2024-08-02 09:30:00|2890.4|2888.4|2892.6|2890.6|2893|2890.7|2890.1|2888.1|357
1722591300000|2024-08-02 09:35:00|2892.5|2890.5|2893.8|2891.8|2894.2|2892.2|2891.9|2889.9|313
1722591600000|2024-08-02 09:40:00|2893.9|2891.9|2895.1|2893.1|2895.2|2893.2|2893.4|2891.4|226
1722591900000|2024-08-02 09:45:00|2895|2893|2893.6|2891.6|2895.3|2893.2|2892.8|2890.8|297
1722592200000|2024-08-02 09:50:00|2893.7|2891.7|2893.3|2891.3|2895|2892.8|2893|2890.9|280
1722592500000|2024-08-02 09:55:00|2893.2|2891.2|2893.8|2891.8|2894.4|2892.1|2892.3|2889.9|317
1722592800000|2024-08-02 10:00:00|2893.9|2891.9|2890.6|2888.6|2894.2|2892|2890.1|2888.1|257
1722593100000|2024-08-02 10:05:00|2890.2|2888.2|2886.7|2884.7|2890.7|2888.6|2885.8|2883.8|408
1722593400000|2024-08-02 10:10:00|2886.8|2884.8|2890.6|2888.6|2890.8|2888.8|2886.8|2884.7|323
1722593700000|2024-08-02 10:15:00|2890.8|2888.8|2891.6|2889.6|2893|2890.7|2890.4|2888.4|268
1722594000000|2024-08-02 10:20:00|2891.5|2889.5|2894.8|2892.8|2897|2895|2891.5|2889.5|432
1722594300000|2024-08-02 10:25:00|2895|2893|2891.8|2889.8|2895.3|2893.2|2891.1|2889.1|383
1722594600000|2024-08-02 10:30:00|2891.9|2889.9|2889.7|2887.7|2892.1|2890.1|2888.4|2886.4|285
1722594900000|2024-08-02 10:35:00|2889.6|2887.6|2890.7|2888.7|2891.4|2889.4|2888.6|2886.2|344
1722595200000|2024-08-02 10:40:00|2890.6|2888.6|2895.1|2893.1|2895.3|2893.1|2890.1|2887.6|295
1722595500000|2024-08-02 10:45:00|2895.2|2893.2|2894.3|2892.3|2896.8|2894.5|2893.6|2891.4|337
1722595800000|2024-08-02 10:50:00|2894.4|2892.4|2896|2894|2897.2|2895|2894.4|2892.4|295
1722596100000|2024-08-02 10:55:00|2896.1|2894.1|2894.9|2892.9|2898.8|2896.6|2894.9|2892.9|338
1722596400000|2024-08-02 11:00:00|2895.5|2892.5|2898.7|2896.7|2899.1|2896.8|2895|2892.5|433
1722596700000|2024-08-02 11:05:00|2898.6|2896.6|2896.1|2893.1|2899.1|2897.1|2895.4|2893|390
1722597000000|2024-08-02 11:10:00|2896|2893|2894.9|2891.9|2897.5|2895.4|2894.2|2891.7|406
1722597300000|2024-08-02 11:15:00|2894.7|2891.7|2895.6|2893.6|2896.8|2894.3|2893.5|2891|432
1722597600000|2024-08-02 11:20:00|2895.7|2893.7|2896.2|2894.2|2897.1|2895|2894.7|2892.2|355
1722597900000|2024-08-02 11:25:00|2896.1|2894.1|2895.9|2893.9|2896.6|2894.6|2893.3|2890.8|338
1722598200000|2024-08-02 11:30:00|2895.7|2893.7|2892.5|2890.5|2896.3|2894|2892|2889.7|429
1722598500000|2024-08-02 11:35:00|2892.3|2890.3|2892.6|2890.6|2893.3|2891.2|2889.6|2887|500
1722598800000|2024-08-02 11:40:00|2892.7|2890.7|2895|2893|2896.8|2894.8|2892.5|2890.4|423
1722599100000|2024-08-02 11:45:00|2894.9|2892.9|2894.7|2892.7|2895.5|2893.5|2893.4|2891.4|294
1722599400000|2024-08-02 11:50:00|2894.4|2892.4|2890.6|2887.6|2894.8|2892.7|2890.5|2887.5|372
1722599700000|2024-08-02 11:55:00|2890.4|2887.4|2891.1|2889.1|2892.4|2890.1|2889|2886.7|343
1722600000000|2024-08-02 12:00:00|2890.9|2888.9|2894.8|2891.8|2895|2892.7|2890.5|2888.5|492
1722600300000|2024-08-02 12:05:00|2894.9|2891.9|2892.1|2890.1|2896.3|2894.3|2891|2889|425
1722600600000|2024-08-02 12:10:00|2892|2890|2891.3|2889.3|2893.8|2891.4|2891.1|2889.1|452
1722600900000|2024-08-02 12:15:00|2891.2|2889.2|2891|2888|2892.5|2890.5|2889|2886.5|563
1722601200000|2024-08-02 12:20:00|2891.1|2888.1|2888.3|2886.3|2892|2889.7|2886|2883.3|687
1722601500000|2024-08-02 12:25:00|2889.1|2886.1|2888.1|2880.3|2891.8|2887.4|2885.2|2879.6|665
1722601800000|2024-08-02 12:30:00|2889|2882.4|2912.9|2909.9|2915|2911.3|2888.5|2882.3|1681
1722602100000|2024-08-02 12:35:00|2913.1|2910.1|2904.3|2901.3|2916.4|2913.4|2902.1|2899.1|1533
1722602400000|2024-08-02 12:40:00|2904.4|2901.4|2899.6|2896.6|2911|2908|2895.8|2892.8|1238
1722602700000|2024-08-02 12:45:00|2899.5|2896.5|2911.9|2908.9|2913.9|2910.9|2899.5|2896.5|1133
1722603000000|2024-08-02 12:50:00|2912|2909|2916.2|2914.2|2924|2921.3|2908.5|2905.5|1358
1722603300000|2024-08-02 12:55:00|2916.9|2913.9|2907.1|2904.1|2921.9|2919.4|2906.6|2903.8|1220
1722603600000|2024-08-02 13:00:00|2907|2904|2886.1|2883.1|2912|2909|2882.4|2879.9|1527
1722603900000|2024-08-02 13:05:00|2885.3|2883.3|2880.5|2877.5|2887|2884.4|2866.9|2863.9|1500
1722604200000|2024-08-02 13:10:00|2880.8|2877.8|2879.6|2876.6|2886.1|2883.1|2877|2874|1234
1722604500000|2024-08-02 13:15:00|2879.5|2876.5|2891|2888|2891.7|2888.7|2869.9|2866.9|1247
1722604800000|2024-08-02 13:20:00|2890.2|2887.2|2895|2892|2895.4|2892.4|2888.5|2885.5|1053
1722605100000|2024-08-02 13:25:00|2895.1|2892.1|2897.3|2894.3|2897.7|2894.7|2891|2888|920
1722605400000|2024-08-02 13:30:00|2897.1|2894.1|2897.4|2894.4|2902.4|2899.9|2895.4|2892.6|1523
1722605700000|2024-08-02 13:35:00|2897.5|2894.5|2891.1|2889.1|2904.1|2901.7|2889.2|2886.5|1434
1722606000000|2024-08-02 13:40:00|2890.7|2887.7|2883.5|2880.5|2892.9|2890.4|2880.6|2878.4|1328
1722606300000|2024-08-02 13:45:00|2883|2880|2883.6|2880.6|2886|2883.3|2877.5|2875|1400
1722606600000|2024-08-02 13:50:00|2883.4|2880.4|2882.3|2879.3|2889.9|2887.3|2880.5|2877.9|1484
1722606900000|2024-08-02 13:55:00|2882.1|2880.1|2882.9|2879.9|2886.4|2883.7|2879.6|2876.8|1218
1722607200000|2024-08-02 14:00:00|2883|2880|2887.7|2885.7|2889.6|2887|2877.6|2874.6|1494
1722607500000|2024-08-02 14:05:00|2887.8|2885.8|2872.5|2869.5|2890.2|2887.3|2872|2869.5|1442
1722607800000|2024-08-02 14:10:00|2872.4|2869.4|2880.6|2878.6|2881.9|2879|2867.5|2864.5|1302
1722608100000|2024-08-02 14:15:00|2879.8|2877.8|2883.9|2881.9|2887.8|2885.5|2879.7|2876.7|1224
1722608400000|2024-08-02 14:20:00|2884.3|2882.3|2884.8|2881.8|2892|2889.8|2879.3|2876.8|1139
1722608700000|2024-08-02 14:25:00|2884.1|2882.1|2876.2|2874.2|2884.7|2882.1|2874.9|2872.9|1125
1722609000000|2024-08-02 14:30:00|2876.1|2874.1|2848.7|2845.7|2878.4|2876.4|2844.3|2841.6|1442
1722609300000|2024-08-02 14:35:00|2847.6|2845.6|2837.7|2834.7|2852.7|2849.7|2831.4|2828.4|1655
1722609600000|2024-08-02 14:40:00|2837.6|2834.6|2827.7|2824.7|2842.7|2840.1|2824.3|2821.3|1675
1722609900000|2024-08-02 14:45:00|2828.2|2825.2|2816.7|2814.7|2829.7|2826.9|2815.4|2813.4|1730
1722610200000|2024-08-02 14:50:00|2816.5|2814.5|2821.5|2819.5|2827.3|2824.5|2812|2809|1659
1722610500000|2024-08-02 14:55:00|2821.3|2819.3|2815.9|2812.9|2826|2823|2809.5|2806.5|1660
1722610800000|2024-08-02 15:00:00|2815.8|2812.8|2816.3|2813.3|2821.9|2819|2811.7|2808.7|1366
1722611100000|2024-08-02 15:05:00|2816.1|2813.1|2809.2|2806.2|2821.4|2818.4|2804.7|2801.9|1402
1722611400000|2024-08-02 15:10:00|2809.1|2806.1|2799.2|2796.2|2816.3|2813.3|2797.6|2794.8|1488
1722611700000|2024-08-02 15:15:00|2798.8|2795.8|2809.2|2807.2|2811.6|2809.1|2796.1|2793.1|1484
1722612000000|2024-08-02 15:20:00|2808.8|2806.8|2817|2814|2822.8|2819.8|2807.8|2805.5|1372
1722612300000|2024-08-02 15:25:00|2817.1|2814.1|2820.9|2817.9|2822|2819|2813.9|2811.6|1351
1722612600000|2024-08-02 15:30:00|2821.1|2818.1|2820.5|2817.5|2826.8|2823.8|2819.3|2816.3|1209
1722612900000|2024-08-02 15:35:00|2820.4|2817.4|2817.3|2814.3|2825.2|2822.2|2816.9|2813.9|993
1722613200000|2024-08-02 15:40:00|2817.1|2814.1|2818|2815|2820.2|2817.2|2813.6|2810.6|1122
1722613500000|2024-08-02 15:45:00|2817.9|2814.9|2826.6|2823.6|2828.8|2826.4|2816.9|2813.9|1188
1722613800000|2024-08-02 15:50:00|2826.5|2823.5|2829.3|2826.3|2832.6|2829.6|2825.1|2822.1|1294
1722614100000|2024-08-02 15:55:00|2829.2|2826.2|2834.7|2831.7|2835.3|2832.4|2828.6|2825.6|1167
1722614400000|2024-08-02 16:00:00|2834.6|2831.6|2833.7|2830.7|2840.5|2837.5|2831.3|2828.3|1217
1722614700000|2024-08-02 16:05:00|2833.8|2830.8|2847.7|2844.7|2849.7|2847|2832.7|2829.7|1279
1722615000000|2024-08-02 16:10:00|2847.6|2844.6|2848.7|2845.7|2849.6|2846.6|2842.6|2839.8|1223
1722615300000|2024-08-02 16:15:00|2848.5|2845.5|2842.5|2840.5|2854.2|2851.2|2840.6|2838.1|1284
1722615600000|2024-08-02 16:20:00|2842.8|2839.8|2843.8|2841.8|2845.8|2843|2839.4|2837.4|1027
1722615900000|2024-08-02 16:25:00|2843.7|2841.7|2844.8|2841.8|2849.9|2846.9|2843|2840|1013
1722616200000|2024-08-02 16:30:00|2844.9|2841.9|2840.2|2838.2|2844.9|2841.9|2839.9|2837.4|1032
1722616500000|2024-08-02 16:35:00|2840.7|2837.7|2837.8|2834.8|2841.8|2839|2836.1|2833.1|931
1722616800000|2024-08-02 16:40:00|2837.9|2834.9|2829.5|2826.5|2838.7|2835.7|2828.9|2826.5|873
1722617100000|2024-08-02 16:45:00|2828.9|2825.9|2833.1|2831.1|2834.8|2832.3|2825.4|2822.8|1105
1722617400000|2024-08-02 16:50:00|2833|2831|2834.9|2831.9|2839.5|2837.1|2833|2830.7|970
1722617700000|2024-08-02 16:55:00|2835.2|2832.2|2835.1|2832.1|2838.4|2835.9|2832.8|2829.9|762
1722618000000|2024-08-02 17:00:00|2835.2|2832.2|2830.6|2828.6|2837.2|2834.5|2830.6|2828|687
1722618300000|2024-08-02 17:05:00|2831.2|2828.2|2836.3|2833.3|2836.9|2834.2|2828.9|2826|763
1722618600000|2024-08-02 17:10:00|2836.1|2833.1|2833.3|2830.3|2838.1|2835.5|2831.9|2829.5|680
1722618900000|2024-08-02 17:15:00|2833.4|2830.4|2833.2|2830.2|2835.2|2832.6|2830.9|2827.9|665
1722619200000|2024-08-02 17:20:00|2833.3|2830.3|2828.6|2825.6|2835.6|2833.4|2828|2825.6|700
1722619500000|2024-08-02 17:25:00|2828.7|2825.7|2829.6|2826.6|2831.5|2829|2826.2|2823.8|810
1722619800000|2024-08-02 17:30:00|2829.8|2826.8|2836.2|2834.2|2838.4|2835.4|2828.1|2825.7|851
1722620100000|2024-08-02 17:35:00|2836.3|2834.3|2837|2834|2837.6|2834.7|2832.9|2829.9|596
1722620400000|2024-08-02 17:40:00|2836.9|2833.9|2838.2|2835.2|2840|2837.3|2836.1|2833.2|631
1722620700000|2024-08-02 17:45:00|2838.4|2835.4|2834.4|2831.4|2839.5|2836.5|2834.4|2831.4|540
1722621000000|2024-08-02 17:50:00|2834.6|2831.6|2835.3|2833.3|2839.1|2836.7|2834.4|2831.4|451
1722621300000|2024-08-02 17:55:00|2835.8|2832.8|2836.6|2833.6|2837|2834.4|2833|2830.4|460
1722621600000|2024-08-02 18:00:00|2836.7|2833.7|2835.9|2833.9|2836.9|2834.1|2833.8|2831.2|338
1722621900000|2024-08-02 18:05:00|2835.8|2833.8|2839.3|2837.3|2840.7|2838.6|2835.1|2833.1|345
1722622200000|2024-08-02 18:10:00|2839.4|2837.4|2842.6|2839.6|2842.9|2840.3|2838.9|2836.3|364
1722622500000|2024-08-02 18:15:00|2842.7|2839.7|2845.8|2842.8|2847.8|2844.8|2841.9|2839.4|588
1722622800000|2024-08-02 18:20:00|2845.3|2843.3|2847.2|2844.2|2849.2|2846.6|2845.1|2842.5|566
1722623100000|2024-08-02 18:25:00|2846.8|2844.8|2849.6|2847.6|2850.7|2848.3|2846.5|2843.8|472
1722623400000|2024-08-02 18:30:00|2849.7|2847.7|2851.4|2848.4|2852.7|2850.2|2848.6|2846.4|444
1722623700000|2024-08-02 18:35:00|2851.3|2848.3|2843.5|2840.5|2852|2849.4|2842.7|2839.7|436
1722624000000|2024-08-02 18:40:00|2843.6|2840.6|2841.6|2839.6|2843.7|2840.7|2840.6|2838.2|362
1722624300000|2024-08-02 18:45:00|2841.5|2839.5|2839.8|2836.8|2842.8|2839.8|2838.7|2836|428
1722624600000|2024-08-02 18:50:00|2839.9|2836.9|2839|2836|2839.9|2837.4|2836.8|2834.3|387
1722624900000|2024-08-02 18:55:00|2839.1|2836.1|2838.2|2836.2|2841.3|2838.4|2837.8|2835.2|523
1722625200000|2024-08-02 19:00:00|2838.6|2835.6|2840.5|2837.5|2840.8|2838.2|2836.6|2833.9|607
1722625500000|2024-08-02 19:05:00|2840.4|2837.4|2840.3|2838.3|2841|2838.4|2836.7|2834.2|416
1722625800000|2024-08-02 19:10:00|2840.7|2837.7|2841.1|2839.1|2842.9|2840.6|2838.9|2836.4|318
1722626100000|2024-08-02 19:15:00|2840.9|2838.9|2841.8|2839.8|2843.1|2840.6|2839.7|2837.1|295
1722626400000|2024-08-02 19:20:00|2841.7|2839.7|2843.3|2840.3|2843.3|2841|2841|2838.6|235
1722626700000|2024-08-02 19:25:00|2842.8|2840.8|2846.8|2843.8|2846.9|2844.4|2842.7|2840.2|305
1722627000000|2024-08-02 19:30:00|2846.7|2843.7|2852.3|2849.3|2852.3|2849.9|2845.6|2843.3|340
1722627300000|2024-08-02 19:35:00|2852.2|2849.2|2851.3|2849.3|2853.3|2850.7|2850.2|2847.9|357
1722627600000|2024-08-02 19:40:00|2851.2|2849.2|2852.5|2849.5|2852.9|2850.6|2848.3|2845.7|444
1722627900000|2024-08-02 19:45:00|2852.4|2849.4|2851.1|2848.1|2852.9|2849.9|2850.3|2847.7|365
1722628200000|2024-08-02 19:50:00|2850.6|2847.6|2853.8|2851.8|2854.9|2852.3|2849|2846.1|467
1722628500000|2024-08-02 19:55:00|2854.4|2852.4|2854.3|2852.3|2856.7|2854.1|2853.1|2850.7|464
1722628800000|2024-08-02 20:00:00|2854.8|2851.8|2853.4|2850.4|2854.8|2851.8|2852.2|2849.6|352
1722629100000|2024-08-02 20:05:00|2853.5|2850.5|2851.7|2848.7|2853.5|2851|2851.2|2848.5|176
1722629400000|2024-08-02 20:10:00|2851.8|2848.8|2854|2851|2854.3|2851.7|2850.7|2848.3|171
1722629700000|2024-08-02 20:15:00|2853.9|2850.9|2852.6|2849.6|2854|2851|2851.2|2848.7|128
1722630000000|2024-08-02 20:20:00|2852.5|2849.5|2854.9|2851.9|2854.9|2852.1|2851.8|2848.9|130
1722630300000|2024-08-02 20:25:00|2854.8|2851.8|2853.5|2850.5|2854.9|2852.1|2853.3|2850.3|127
1722630600000|2024-08-02 20:30:00|2853.6|2850.6|2855.4|2852.4|2856|2853|2852.8|2849.8|246
1722630900000|2024-08-02 20:35:00|2855.5|2852.5|2855.4|2852.4|2856|2853|2854|2851|234
1722631200000|2024-08-02 20:40:00|2855.5|2852.5|2857.2|2854.2|2858.1|2855.1|2855.2|2852.4|277
1722631500000|2024-08-02 20:45:00|2857.5|2854.5|2855.7|2852.7|2857.5|2854.5|2855.5|2852.5|244
1722631800000|2024-08-02 20:50:00|2855.9|2852.9|2858|2855|2858.3|2855.3|2855.6|2852.7|189
1722632100000|2024-08-02 20:55:00|2857.8|2854.8|2857.8|2854.8|2859.3|2856.3|2856|2853|320
1722808800000|2024-08-04 22:00:00|2859.3|2856.3|2849|2846|2862.3|2859|2849|2846|352
1722809100000|2024-08-04 22:05:00|2849.7|2846.7|2857.1|2854.1|2858.2|2855.2|2847.4|2844.4|354
1722809400000|2024-08-04 22:10:00|2857|2854|2854.8|2851.8|2859.5|2856.5|2854.2|2851.2|243
1722809700000|2024-08-04 22:15:00|2854.7|2851.7|2852.4|2849.4|2855.1|2852.1|2849|2846|275
1722810000000|2024-08-04 22:20:00|2852.5|2849.5|2850.5|2847.5|2853|2850|2847.9|2844.9|279
1722810300000|2024-08-04 22:25:00|2850.7|2847.7|2849.5|2846.5|2851|2848|2846.8|2843.8|217
1722810600000|2024-08-04 22:30:00|2848.4|2845.4|2849.4|2846.4|2851.9|2848.9|2848.4|2845.4|217
1722810900000|2024-08-04 22:35:00|2849.7|2846.7|2851.1|2848.1|2851.5|2848.5|2848.4|2845.4|234
1722811200000|2024-08-04 22:40:00|2851.3|2848.3|2851|2848|2852.2|2849.2|2850.5|2847.5|156
1722811500000|2024-08-04 22:45:00|2850.9|2847.9|2851.2|2848.2|2852.1|2849.1|2849.8|2846.8|171
1722811800000|2024-08-04 22:50:00|2851.3|2848.3|2852|2849|2852.7|2849.7|2850.7|2847.7|136
1722812100000|2024-08-04 22:55:00|2851.7|2848.7|2853.4|2850.4|2853.5|2850.5|2850.3|2847.3|162
1722812400000|2024-08-04 23:00:00|2853.3|2850.3|2855.7|2852.7|2857|2854|2852.5|2849.5|212
1722812700000|2024-08-04 23:05:00|2855.6|2852.6|2858.1|2855.1|2858.5|2855.5|2854.2|2851.2|173
1722813000000|2024-08-04 23:10:00|2858.3|2855.3|2859|2856|2859.9|2856.9|2857.5|2854.5|167
1722813300000|2024-08-04 23:15:00|2858.9|2855.9|2863.1|2860.1|2864.4|2861.4|2858.1|2855.4|163
1722813600000|2024-08-04 23:20:00|2863|2860|2863|2860|2865.1|2862.1|2861.6|2858.6|292
1722813900000|2024-08-04 23:25:00|2863.2|2860.2|2862.6|2859.6|2865|2862.3|2862.1|2859.1|218
1722814200000|2024-08-04 23:30:00|2862.4|2859.4|2857.8|2854.8|2863.6|2860.6|2857.5|2854.5|350
1722814500000|2024-08-04 23:35:00|2857.7|2854.7|2857.1|2854.1|2858.2|2855.2|2856|2853|280
1722814800000|2024-08-04 23:40:00|2857.2|2854.2|2853.7|2850.7|2857.2|2854.2|2852.8|2849.8|214
1722815100000|2024-08-04 23:45:00|2853.3|2850.3|2850.8|2847.8|2854.1|2851.1|2850.7|2847.7|263
1722815400000|2024-08-04 23:50:00|2850.7|2847.7|2852|2849|2853.8|2850.8|2850.7|2847.7|325
1722815700000|2024-08-04 23:55:00|2852.1|2849.1|2852.6|2849.6|2853.8|2850.8|2850.9|2847.9|197
1722816000000|2024-08-05 00:00:00|2852.7|2849.7|2848.1|2845.1|2852.8|2849.8|2845.9|2842.9|511
1722816300000|2024-08-05 00:05:00|2848|2845|2844.3|2841.3|2848|2845|2842.1|2839.1|497
1722816600000|2024-08-05 00:10:00|2844.1|2841.1|2846.6|2843.6|2846.9|2843.9|2841.6|2838.6|610
1722816900000|2024-08-05 00:15:00|2846.7|2843.7|2832.5|2829.5|2847.8|2844.8|2831.8|2828.8|1157
1722817200000|2024-08-05 00:20:00|2832.3|2829.3|2826.6|2823.6|2837.6|2834.6|2820.7|2817.7|879
1722817500000|2024-08-05 00:25:00|2825.7|2822.7|2823.2|2820.2|2826.1|2823.1|2818.8|2815.8|816
1722817800000|2024-08-05 00:30:00|2823.4|2820.4|2829.8|2826.8|2835.9|2832.9|2823|2820|873
1722818100000|2024-08-05 00:35:00|2829.9|2826.9|2828.9|2825.9|2831.6|2828.6|2826.8|2823.8|659
1722818400000|2024-08-05 00:40:00|2828.7|2825.7|2825.5|2822.5|2829.9|2826.9|2824.3|2821.3|555
1722818700000|2024-08-05 00:45:00|2825.3|2822.3|2815.2|2812.2|2825.8|2822.8|2810.8|2807.8|808
1722819000000|2024-08-05 00:50:00|2815.1|2812.1|2808.8|2805.8|2816.2|2813.2|2802.4|2799.4|833
1722819300000|2024-08-05 00:55:00|2808.3|2805.3|2817.9|2814.9|2820.2|2817.2|2807.9|2804.9|763
1722819600000|2024-08-05 01:00:00|2817|2814|2824.4|2821.4|2828.5|2825.5|2805.7|2802.7|1332
1722819900000|2024-08-05 01:05:00|2824.1|2821.1|2829.7|2826.7|2833.5|2830.5|2816.9|2813.9|1178
1722820200000|2024-08-05 01:10:00|2829.8|2826.8|2837.9|2834.9|2841.4|2838.4|2828.7|2825.7|1075
1722820500000|2024-08-05 01:15:00|2838|2835|2845.9|2842.9|2847|2844|2831.8|2828.8|1006
1722820800000|2024-08-05 01:20:00|2846.1|2843.1|2848.1|2845.1|2851.2|2848.2|2839.3|2836.3|960
1722821100000|2024-08-05 01:25:00|2848.2|2845.2|2838.1|2835.1|2849.6|2846.6|2832|2829|867
1722821400000|2024-08-05 01:30:00|2837.9|2834.9|2835|2832|2845.4|2842.4|2832|2829|855
1722821700000|2024-08-05 01:35:00|2835.2|2832.2|2849.6|2846.6|2851.7|2848.7|2835.2|2832.2|786
1722822000000|2024-08-05 01:40:00|2849.5|2846.5|2854.5|2851.5|2863|2860|2849.5|2846.5|1010
1722822300000|2024-08-05 01:45:00|2854.7|2851.7|2858.3|2855.3|2865.5|2862.5|2854.7|2851.7|942
1722822600000|2024-08-05 01:50:00|2858.5|2855.5|2854.5|2851.5|2861.4|2858.4|2854.3|2851.3|746
1722822900000|2024-08-05 01:55:00|2854.4|2851.4|2854|2851|2860.7|2857.7|2850.1|2847.1|609
1722823200000|2024-08-05 02:00:00|2854.2|2851.2|2843.2|2840.2|2855.3|2852.3|2842.1|2839.1|649
1722823500000|2024-08-05 02:05:00|2843|2840|2837|2834|2848|2845|2835.5|2832.5|639
1722823800000|2024-08-05 02:10:00|2837.2|2834.2|2831.2|2828.2|2839.2|2836.2|2830|2827|630
1722824100000|2024-08-05 02:15:00|2831.3|2828.3|2834.9|2831.9|2836.8|2833.8|2831.2|2828.2|396
1722824400000|2024-08-05 02:20:00|2835|2832|2841|2838|2842.5|2839.5|2833.3|2830.3|389
1722824700000|2024-08-05 02:25:00|2840.8|2837.8|2845.5|2842.5|2846.1|2843.1|2840|2837|381
1722825000000|2024-08-05 02:30:00|2845.4|2842.4|2842.9|2839.9|2847.3|2844.3|2840.1|2837.1|701
1722825300000|2024-08-05 02:35:00|2842.8|2839.8|2842.7|2839.7|2845.2|2842.2|2838.7|2835.7|481
1722825600000|2024-08-05 02:40:00|2842.8|2839.8|2846.2|2843.2|2846.7|2843.7|2838.7|2835.7|423
1722825900000|2024-08-05 02:45:00|2846.8|2843.8|2849.7|2846.7|2851.2|2848.2|2846.1|2843.1|535
1722826200000|2024-08-05 02:50:00|2849.6|2846.6|2858|2855|2858.7|2855.7|2849.5|2846.5|506
1722826500000|2024-08-05 02:55:00|2857.9|2854.9|2851.5|2848.5|2858.4|2855.4|2850.9|2847.9|477
1722826800000|2024-08-05 03:00:00|2851.4|2848.4|2853.2|2850.2|2857|2854|2851.3|2848.3|558
1722827100000|2024-08-05 03:05:00|2853.3|2850.3|2857.1|2854.1|2857.3|2854.3|2853.3|2850.3|389
1722827400000|2024-08-05 03:10:00|2857.2|2854.2|2854.2|2851.2|2859.7|2856.7|2851.5|2848.5|432
1722827700000|2024-08-05 03:15:00|2854.4|2851.4|2857.8|2854.8|2859.3|2856.3|2853.6|2850.6|425
1722828000000|2024-08-05 03:20:00|2857.7|2854.7|2856.9|2853.9|2860.3|2857.3|2855.7|2852.7|363
1722828300000|2024-08-05 03:25:00|2857|2854|2857.8|2854.8|2859.7|2856.7|2853.8|2850.8|333
1722828600000|2024-08-05 03:30:00|2858.3|2855.3|2854.8|2851.8|2858.6|2855.6|2854.6|2851.6|292
1722828900000|2024-08-05 03:35:00|2854.9|2851.9|2857.2|2854.2|2858.3|2855.3|2854.8|2851.8|188
1722829200000|2024-08-05 03:40:00|2857.3|2854.3|2859.3|2856.3|2860|2857|2856|2853.2|207
1722829500000|2024-08-05 03:45:00|2859.5|2856.5|2860.4|2857.4|2860.9|2857.9|2858.8|2855.8|194
1722829800000|2024-08-05 03:50:00|2860.5|2857.5|2861.8|2858.8|2861.8|2858.8|2859.2|2856.2|285
1722830100000|2024-08-05 03:55:00|2861.7|2858.7|2860.6|2857.6|2862.7|2859.7|2859.8|2856.8|220
1722830400000|2024-08-05 04:00:00|2860.8|2857.8|2864.6|2861.6|2868.1|2865.1|2860.2|2857.2|352
1722830700000|2024-08-05 04:05:00|2864.5|2861.5|2865.3|2862.3|2865.6|2862.6|2862.8|2859.8|343
1722831000000|2024-08-05 04:10:00|2865.1|2862.1|2868.9|2865.9|2868.9|2865.9|2864.7|2861.7|343
1722831300000|2024-08-05 04:15:00|2868.8|2865.8|2866.3|2863.3|2869|2866|2866.1|2863.1|327
1722831600000|2024-08-05 04:20:00|2866.5|2863.5|2865.4|2862.4|2867.8|2864.8|2864.3|2861.3|339
1722831900000|2024-08-05 04:25:00|2865.5|2862.5|2864.4|2861.4|2866|2863|2863.8|2860.8|457
1722832200000|2024-08-05 04:30:00|2864.3|2861.3|2863|2860|2864.7|2861.7|2859.7|2856.7|359
1722832500000|2024-08-05 04:35:00|2862.9|2859.9|2862.9|2859.9|2863.2|2860.2|2860.7|2857.7|376
1722832800000|2024-08-05 04:40:00|2862.7|2859.7|2862.1|2859.1|2865.1|2862.1|2861.6|2858.6|331
1722833100000|2024-08-05 04:45:00|2862|2859|2863.6|2860.6|2864.6|2861.6|2861.7|2858.7|309
1722833400000|2024-08-05 04:50:00|2863.7|2860.7|2862.2|2859.2|2864.1|2861.1|2861.9|2858.9|222
1722833700000|2024-08-05 04:55:00|2862|2859|2859.4|2856.4|2862.6|2859.6|2859.1|2856.1|318
1722834000000|2024-08-05 05:00:00|2859.3|2856.3|2857.1|2854.1|2859.3|2856.3|2856.5|2853.5|328
1722834300000|2024-08-05 05:05:00|2857.4|2854.4|2849|2846|2858|2855|2848.5|2845.5|366
1722834600000|2024-08-05 05:10:00|2848.9|2845.9|2849.6|2846.6|2850.5|2847.5|2845.8|2842.8|402
1722834900000|2024-08-05 05:15:00|2849.7|2846.7|2844.6|2841.6|2849.7|2846.7|2842.3|2839.3|277
1722835200000|2024-08-05 05:20:00|2844.7|2841.7|2841.9|2838.9|2846.1|2843.1|2840.3|2837.3|310
1722835500000|2024-08-05 05:25:00|2842.1|2839.1|2840|2837|2842.2|2839.2|2836|2833|322
1722835800000|2024-08-05 05:30:00|2840.1|2837.1|2832.9|2829.9|2842.8|2839.8|2832.3|2829.3|822
1722836100000|2024-08-05 05:35:00|2833|2830|2835.5|2832.5|2837.7|2834.7|2824.9|2821.9|946
1722836400000|2024-08-05 05:40:00|2835.7|2832.7|2833.1|2830.1|2842.3|2839.3|2833.1|2830.1|770
1722836700000|2024-08-05 05:45:00|2833.3|2830.3|2831.1|2828.1|2834.3|2831.3|2825.1|2822.1|684
1722837000000|2024-08-05 05:50:00|2831|2828|2819.1|2816.1|2833.6|2830.6|2818|2815|877
1722837300000|2024-08-05 05:55:00|2819.2|2816.2|2830.6|2827.6|2834.3|2831.3|2817.5|2814.5|978
1722837600000|2024-08-05 06:00:00|2830.8|2827.8|2823.6|2820.6|2831.3|2828.3|2822.4|2819.4|1003
1722837900000|2024-08-05 06:05:00|2823.7|2820.7|2828.5|2825.5|2831.6|2828.6|2822.8|2819.8|924
1722838200000|2024-08-05 06:10:00|2828.7|2825.7|2822.9|2819.9|2830|2827|2821.9|2818.9|819
1722838500000|2024-08-05 06:15:00|2823.1|2820.1|2816|2813|2823.2|2820.5|2815.4|2812.4|848
1722838800000|2024-08-05 06:20:00|2816.7|2813.7|2814.4|2811.4|2819|2816.4|2810.9|2807.9|826
1722839100000|2024-08-05 06:25:00|2814.3|2811.3|2816.2|2813.2|2818.9|2815.9|2812.7|2809.7|723
1722839400000|2024-08-05 06:30:00|2815.9|2812.9|2817.2|2814.2|2820.2|2817.4|2813.3|2810.3|778
1722839700000|2024-08-05 06:35:00|2817.4|2814.4|2816|2813|2822.6|2819.6|2813|2810|634
1722840000000|2024-08-05 06:40:00|2816.3|2813.3|2814.5|2811.5|2821.3|2818.3|2814|2811|589
1722840300000|2024-08-05 06:45:00|2814.4|2811.4|2815.5|2812.5|2818.3|2815.3|2812.1|2809.1|635
1722840600000|2024-08-05 06:50:00|2815.4|2812.4|2811.6|2808.6|2815.6|2812.9|2810|2807|724
1722840900000|2024-08-05 06:55:00|2811.5|2808.5|2811.2|2808.2|2814.8|2811.8|2809.2|2806.2|715
1722841200000|2024-08-05 07:00:00|2811.5|2808.5|2809|2806|2813.8|2810.8|2804.4|2801.4|755
1722841500000|2024-08-05 07:05:00|2808.8|2805.8|2813.8|2810.8|2815.7|2812.7|2807.6|2804.6|593
1722841800000|2024-08-05 07:10:00|2813.7|2810.7|2818.3|2815.3|2819.2|2816.2|2813.3|2810.3|536
1722842100000|2024-08-05 07:15:00|2818.9|2815.9|2823.5|2820.5|2825.6|2822.8|2817.5|2815|611
1722842400000|2024-08-05 07:20:00|2823.6|2820.6|2829.7|2827.7|2831.1|2828.5|2821.8|2818.8|777
1722842700000|2024-08-05 07:25:00|2829.6|2827.6|2835.7|2832.7|2837.1|2834.2|2828.1|2825.1|754
1722843000000|2024-08-05 07:30:00|2836|2833|2837.7|2835.7|2841.3|2838.5|2835.7|2833|773
1722843300000|2024-08-05 07:35:00|2837.6|2835.6|2834.6|2831.6|2838.6|2835.9|2833.6|2830.6|676
1722843600000|2024-08-05 07:40:00|2834.7|2831.7|2827.6|2824.6|2834.7|2832|2826.2|2823.3|709
1722843900000|2024-08-05 07:45:00|2827.5|2824.5|2827|2824|2831.3|2828.3|2824.6|2821.6|801
1722844200000|2024-08-05 07:50:00|2827.1|2824.1|2817.9|2814.9|2827.6|2824.6|2817.1|2814.1|728
1722844500000|2024-08-05 07:55:00|2817.8|2814.8|2814.1|2811.1|2818.9|2815.9|2813.6|2810.6|628
1722844800000|2024-08-05 08:00:00|2814.9|2811.9|2809|2806|2814.9|2811.9|2798.7|2795.7|953
1722845100000|2024-08-05 08:05:00|2809.1|2806.1|2806.7|2803.7|2812.2|2809.2|2804|2801|774
1722845400000|2024-08-05 08:10:00|2806.8|2803.8|2807.3|2804.3|2809.2|2806.2|2805.2|2802.2|739
1722845700000|2024-08-05 08:15:00|2807.1|2804.1|2810.8|2807.8|2812.5|2809.5|2806.5|2803.5|690
1722846000000|2024-08-05 08:20:00|2811.3|2808.3|2805.8|2802.8|2811.5|2808.5|2803|2800|716
1722846300000|2024-08-05 08:25:00|2805.7|2802.7|2804.1|2801.1|2806|2803|2800.6|2797.6|708
1722846600000|2024-08-05 08:30:00|2804|2801|2800.6|2797.6|2808|2805|2800|2797|606
1722846900000|2024-08-05 08:35:00|2800.7|2797.7|2805.7|2802.7|2806.1|2803.1|2800|2797|588
1722847200000|2024-08-05 08:40:00|2805.5|2802.5|2804.1|2801.1|2806.3|2803.3|2800.2|2797.2|628
1722847500000|2024-08-05 08:45:00|2804|2801|2803.2|2800.2|2806.4|2803.9|2800.5|2797.8|618
1722847800000|2024-08-05 08:50:00|2803.1|2800.1|2785.6|2782.6|2806.2|2803.2|2784.3|2781.3|733
1722848100000|2024-08-05 08:55:00|2785.9|2782.9|2782.1|2779.1|2786.4|2783.4|2777.1|2774.3|812
1722848400000|2024-08-05 09:00:00|2781.9|2778.9|2783.6|2780.6|2785.5|2782.5|2778.3|2775.6|805
1722848700000|2024-08-05 09:05:00|2783.5|2780.5|2779.5|2776.5|2785.1|2782.1|2778.5|2775.5|679
1722849000000|2024-08-05 09:10:00|2779.4|2776.4|2773|2770|2779.4|2776.4|2768.9|2765.9|747
1722849300000|2024-08-05 09:15:00|2772.9|2769.9|2774.4|2771.4|2775.3|2772.3|2767.9|2764.9|807
1722849600000|2024-08-05 09:20:00|2774.3|2771.3|2776|2773|2778.9|2776|2773.9|2770.9|637
1722849900000|2024-08-05 09:25:00|2775.9|2772.9|2774|2771|2778.7|2775.7|2773.1|2770.4|639
1722850200000|2024-08-05 09:30:00|2773.8|2770.8|2770.1|2767.1|2774.4|2771.4|2769|2766|739
1722850500000|2024-08-05 09:35:00|2769.8|2766.8|2771.7|2768.7|2776|2773|2769.5|2766.8|817
1722850800000|2024-08-05 09:40:00|2771.6|2768.6|2770.6|2767.6|2776.4|2773.4|2770.3|2767.3|799
1722851100000|2024-08-05 09:45:00|2770.3|2767.3|2770.3|2767.3|2773.8|2770.8|2768.3|2765.3|653
1722851400000|2024-08-05 09:50:00|2770.5|2767.5|2765.3|2762.3|2770.8|2767.8|2765.2|2762.2|617
1722851700000|2024-08-05 09:55:00|2765.2|2762.2|2759.8|2756.8|2765.2|2762.2|2758.6|2755.6|615
1722852000000|2024-08-05 10:00:00|2759.5|2756.5|2756.6|2753.6|2760.9|2757.9|2755.4|2752.4|598
1722852300000|2024-08-05 10:05:00|2756.5|2753.5|2756.8|2753.8|2761.5|2758.5|2756.4|2753.4|678
1722852600000|2024-08-05 10:10:00|2757|2754|2754|2751|2757.4|2754.4|2751.5|2748.8|720
1722852900000|2024-08-05 10:15:00|2753.9|2750.9|2753.3|2750.3|2755.5|2752.5|2751.5|2748.5|552
1722853200000|2024-08-05 10:20:00|2752.9|2749.9|2738.7|2735.7|2754|2751|2736.9|2733.9|833
1722853500000|2024-08-05 10:25:00|2738.6|2735.6|2736.9|2733.9|2740.3|2737.3|2734.7|2731.7|761
1722853800000|2024-08-05 10:30:00|2737.2|2734.2|2744.2|2741.2|2745|2742|2736|2733|757
1722854100000|2024-08-05 10:35:00|2744.1|2741.1|2739.1|2736.1|2745.6|2742.6|2736.1|2733.1|663
1722854400000|2024-08-05 10:40:00|2739|2736|2732.4|2729.4|2739.5|2736.5|2732.4|2729.4|622
1722854700000|2024-08-05 10:45:00|2732.6|2729.6|2735.1|2732.1|2738.7|2735.7|2727.6|2725.1|790
1722855000000|2024-08-05 10:50:00|2734.8|2731.8|2729.3|2727.3|2735.8|2732.8|2727.5|2724.5|689
1722855300000|2024-08-05 10:55:00|2729.4|2726.4|2712.5|2709.5|2729.5|2726.9|2710.6|2708|981
1722855600000|2024-08-05 11:00:00|2712.4|2709.4|2709.1|2706.1|2712.7|2709.7|2705.6|2702.6|1021
1722855900000|2024-08-05 11:05:00|2709|2706|2704|2701|2711.2|2708.2|2704|2701|854
1722856200000|2024-08-05 11:10:00|2704.1|2701.1|2711.7|2708.7|2713.9|2710.9|2704.1|2701.1|845
1722856500000|2024-08-05 11:15:00|2711.6|2708.6|2706.4|2703.4|2713.4|2710.4|2706.4|2703.4|791
1722856800000|2024-08-05 11:20:00|2706.5|2703.5|2705.7|2702.7|2709.4|2706.4|2700.1|2697.1|873
1722857100000|2024-08-05 11:25:00|2705.9|2702.9|2702.9|2699.9|2708|2705|2700.3|2697.3|797
1722857400000|2024-08-05 11:30:00|2702.8|2699.8|2693.4|2690.4|2703.9|2700.9|2693.1|2690.1|879
1722857700000|2024-08-05 11:35:00|2694|2691|2688.9|2685.9|2697.5|2694.5|2685.6|2682.9|811
1722858000000|2024-08-05 11:40:00|2689|2686|2684.5|2681.5|2690.1|2687.1|2672.7|2669.7|1148
1722858300000|2024-08-05 11:45:00|2684.8|2681.8|2678.8|2675.8|2684.8|2682.1|2671.6|2668.6|1050
1722858600000|2024-08-05 11:50:00|2679|2676|2666.6|2663.6|2684.9|2681.9|2664|2661.1|1028
1722858900000|2024-08-05 11:55:00|2666.5|2663.5|2670|2667|2670.4|2667.4|2659.6|2656.6|951
1722859200000|2024-08-05 12:00:00|2669.4|2666.4|2684.6|2681.6|2684.6|2682|2664.7|2661.7|1191
1722859500000|2024-08-05 12:05:00|2684.7|2681.7|2683.7|2680.7|2688.3|2685.8|2679.6|2677|1090
1722859800000|2024-08-05 12:10:00|2683.4|2680.4|2676.9|2674.9|2686.7|2683.7|2676.9|2674.4|1071
1722860100000|2024-08-05 12:15:00|2676.8|2674.8|2674.6|2671.6|2679.6|2676.7|2670.7|2667.8|1103
1722860400000|2024-08-05 12:20:00|2673.4|2671.4|2653.6|2651.6|2674.9|2672|2653.6|2651.6|1444
1722860700000|2024-08-05 12:25:00|2653.7|2651.7|2660.1|2657.1|2671.3|2668.7|2652.5|2649.5|1495
1722861000000|2024-08-05 12:30:00|2659.8|2657.8|2655.9|2652.9|2663.7|2660.7|2651.5|2649|1348
1722861300000|2024-08-05 12:35:00|2656|2653|2662|2659|2663|2660.4|2652|2649|1357
1722861600000|2024-08-05 12:40:00|2662.1|2659.1|2662.8|2659.8|2663.7|2660.8|2662|2659|39
1722861900000|2024-08-05 12:45:00|2667.2|2664.2|2660.3|2657.3|2672.4|2669.4|2659.5|2656.5|1192
1722862200000|2024-08-05 12:50:00|2660.2|2657.2|2666.7|2663.7|2667.8|2665.7|2654.6|2652|1168
1722862500000|2024-08-05 12:55:00|2666.9|2663.9|2668.2|2666.2|2674.5|2672.1|2663.7|2660.7|1206
1722862800000|2024-08-05 13:00:00|2667.6|2664.6|2702|2700|2706.9|2704.8|2667.6|2664.6|1840
1722863100000|2024-08-05 13:05:00|2701.1|2699.1|2708|2706|2714.2|2711.7|2698.2|2695.7|1649
1722863400000|2024-08-05 13:10:00|2708.8|2705.8|2710.7|2707.7|2716.3|2713.5|2703.8|2701.1|1550
1722863700000|2024-08-05 13:15:00|2710.8|2707.8|2709.3|2706.3|2723.3|2720.3|2708.7|2705.7|1370
1722864000000|2024-08-05 13:20:00|2709.5|2706.5|2702.7|2699.7|2710.7|2707.9|2699.7|2697|1257
1722864300000|2024-08-05 13:25:00|2702.4|2699.4|2700.6|2697.6|2705.6|2703.2|2696.9|2693.9|992
1722864600000|2024-08-05 13:30:00|2699.8|2697.8|2695.5|2693.5|2701.3|2698.8|2690|2688|1107
1722864900000|2024-08-05 13:35:00|2695.4|2693.4|2719.9|2716.9|2722.1|2719.5|2694.6|2691.6|1120
1722865200000|2024-08-05 13:40:00|2719.5|2717.5|2714.3|2711.3|2719.5|2717.5|2702.5|2700|945
1722865500000|2024-08-05 13:45:00|2714.5|2711.5|2718.9|2716.9|2721|2718.5|2711.8|2708.9|1206
1722865800000|2024-08-05 13:50:00|2718.7|2716.7|2713.2|2710.2|2719.7|2717.4|2707.5|2705.5|1691
1722866100000|2024-08-05 13:55:00|2712.9|2710.9|2715.8|2706.8|2717.3|2715.3|2707.3|2705.1|1297
1722866400000|2024-08-05 14:00:00|2713.1|2710.1|2712.7|2709.7|2726.4|2724.2|2707.5|2702.2|1819
1722866700000|2024-08-05 14:05:00|2712.6|2709.6|2716.1|2714.1|2721.7|2719.3|2710.5|2708|1594
1722867000000|2024-08-05 14:10:00|2715.8|2713.8|2711.6|2709.6|2717.7|2715.7|2707.6|2705.2|1486
1722867300000|2024-08-05 14:15:00|2711.5|2709.5|2707.8|2705.8|2713.4|2710.7|2701.5|2699.3|1535
1722867600000|2024-08-05 14:20:00|2708.3|2706.3|2711.6|2709.6|2717.6|2714.9|2707.1|2705.1|1531
1722867900000|2024-08-05 14:25:00|2711.7|2709.7|2699.7|2697.7|2715.5|2712.9|2699.7|2697.7|1523
1722868200000|2024-08-05 14:30:00|2699.8|2697.8|2705.8|2703.8|2706.7|2704.7|2697.7|2695.3|1543
1722868500000|2024-08-05 14:35:00|2706.1|2704.1|2711.6|2709.6|2714.2|2711.7|2703.3|2701.3|1508
1722868800000|2024-08-05 14:40:00|2711.3|2709.3|2712.1|2710.1|2718.1|2716.1|2710.6|2708.6|1476
1722869100000|2024-08-05 14:45:00|2712.4|2710.4|2713|2711|2717.4|2715.4|2710.4|2708.4|1441
1722869400000|2024-08-05 14:50:00|2712.8|2710.8|2712.4|2710.4|2715.8|2713.8|2708|2705.9|1351
1722869700000|2024-08-05 14:55:00|2711.9|2709.9|2708.1|2706.1|2713|2711|2707.1|2705.1|406
1722870000000|2024-08-05 15:00:00|2716.1|2714.1|2725.4|2723.4|2730.5|2728.3|2715.9|2713.5|1379
1722870300000|2024-08-05 15:05:00|2725.3|2723.3|2735.2|2733.2|2736.3|2734.3|2723.1|2720.5|1491
1722870600000|2024-08-05 15:10:00|2736|2733|2738.2|2736.2|2743|2741|2731.5|2729|1442
1722870900000|2024-08-05 15:15:00|2737.5|2735.5|2739.6|2737.6|2743.3|2741.3|2735.3|2733.1|1379
1722871200000|2024-08-05 15:20:00|2739.9|2737.9|2737.6|2735.6|2741.7|2739.7|2731.8|2729.8|1329
1722871500000|2024-08-05 15:25:00|2737.7|2735.7|2729.3|2727.3|2738.8|2736.4|2727.9|2725.9|1390
1722871800000|2024-08-05 15:30:00|2729.2|2727.2|2731.1|2729.1|2733|2731|2725.5|2723.5|1274
1722872100000|2024-08-05 15:35:00|2731|2729|2734|2732|2736|2734|2726.4|2724.4|1166
1722872400000|2024-08-05 15:40:00|2734.3|2732.3|2727.9|2725.9|2737.7|2735.7|2727.9|2725.9|988
1722872700000|2024-08-05 15:45:00|2727.7|2725.7|2718.9|2716.9|2730.6|2728.6|2717.5|2715.5|1102
1722873000000|2024-08-05 15:50:00|2719.1|2717.1|2719.6|2717.6|2726.9|2724.9|2718.8|2716.2|1148
1722873300000|2024-08-05 15:55:00|2719.7|2717.7|2718.4|2716.4|2720.8|2718.8|2715.9|2713.9|1016
1722873600000|2024-08-05 16:00:00|2718.6|2716.6|2724.2|2722.2|2726.8|2724.8|2717.6|2715.6|1028
1722873900000|2024-08-05 16:05:00|2724.1|2722.1|2719.6|2717.6|2724.1|2722.1|2717.7|2715.7|1038
1722874200000|2024-08-05 16:10:00|2719.7|2717.7|2725.7|2723.7|2726.1|2724.1|2718.2|2716.2|969
1722874500000|2024-08-05 16:15:00|2725.8|2723.8|2730|2728|2730.8|2728.8|2723.4|2721.4|933
1722874800000|2024-08-05 16:20:00|2730.1|2728.1|2731.9|2729.9|2735.2|2733.2|2730.1|2728.1|960
1722875100000|2024-08-05 16:25:00|2732|2730|2731.2|2729.2|2734.3|2732.3|2729.7|2727.3|898
1722875400000|2024-08-05 16:30:00|2731.5|2729.5|2727.3|2725.3|2731.8|2729.8|2726.9|2724.8|995
1722875700000|2024-08-05 16:35:00|2727.5|2725.5|2721.5|2719.5|2727.5|2725.5|2719.6|2717.6|889
1722876000000|2024-08-05 16:40:00|2721.3|2719.3|2720.1|2718.1|2724.9|2722.7|2718.5|2716.5|888
1722876300000|2024-08-05 16:45:00|2720|2718|2716.7|2714.7|2722|2719.6|2716.2|2714.2|866
1722876600000|2024-08-05 16:50:00|2716.9|2714.9|2715.2|2713.2|2719.4|2717.4|2715.2|2713.2|901
1722876900000|2024-08-05 16:55:00|2715.1|2713.1|2711.5|2709.5|2717|2715|2709.7|2707.7|1039
1722877200000|2024-08-05 17:00:00|2711.4|2709.4|2703.7|2701.7|2713.4|2711.4|2703.6|2701.6|929
1722877500000|2024-08-05 17:05:00|2703.8|2701.8|2711.1|2709.1|2713|2711|2703.6|2701.6|918
1722877800000|2024-08-05 17:10:00|2711|2709|2716.8|2714.8|2717.2|2715.2|2710.9|2708.9|944
1722878100000|2024-08-05 17:15:00|2716.6|2714.6|2712.5|2710.5|2717.5|2715.5|2712.5|2710|965
1722878400000|2024-08-05 17:20:00|2712.7|2710.7|2712.6|2710.6|2715.8|2713.8|2711.3|2709.3|806
1722878700000|2024-08-05 17:25:00|2711.7|2709.7|2710.3|2708.3|2714.3|2712.3|2706.9|2704.9|835
1722879000000|2024-08-05 17:30:00|2710.2|2708.2|2709.5|2707.5|2712.7|2710.7|2706.6|2704.6|821
1722879300000|2024-08-05 17:35:00|2709.4|2707.4|2708.3|2706.3|2713.2|2711|2707.2|2704.8|722
1722879600000|2024-08-05 17:40:00|2708.1|2706.1|2708.2|2706.2|2711.8|2709.5|2707.9|2705.5|787
1722879900000|2024-08-05 17:45:00|2708.1|2706.1|2714.5|2712.5|2715.2|2713|2706.2|2704.2|752
1722880200000|2024-08-05 17:50:00|2714.7|2712.7|2713.9|2711.9|2716.3|2714.2|2713.4|2711|597
1722880500000|2024-08-05 17:55:00|2714|2712|2711.3|2709.3|2714.3|2712.3|2710.5|2708.5|660
1722880800000|2024-08-05 18:00:00|2711.5|2709.5|2712.9|2710.9|2713.3|2711.3|2709.7|2707.7|613
1722881100000|2024-08-05 18:05:00|2712.2|2710.2|2714.7|2712.7|2715.5|2713.5|2711.2|2709.2|555
1722881400000|2024-08-05 18:10:00|2714.6|2712.6|2713.2|2711.2|2718.5|2716.5|2712.5|2710.5|582
1722881700000|2024-08-05 18:15:00|2713.3|2711.3|2720|2718|2720.3|2718.3|2713.1|2710.9|642
1722882000000|2024-08-05 18:20:00|2720.1|2718.1|2722.4|2720.4|2723.3|2721.3|2719.1|2717.1|610
1722882300000|2024-08-05 18:25:00|2722.1|2720.1|2714.8|2712.8|2722.5|2720.5|2714.5|2712.5|643
1722882600000|2024-08-05 18:30:00|2714.7|2712.7|2715.3|2713.3|2718.3|2716|2714|2712|599
1722882900000|2024-08-05 18:35:00|2715.4|2713.4|2715.9|2713.9|2717.4|2715.4|2715.2|2713.2|495
1722883200000|2024-08-05 18:40:00|2715.8|2713.8|2713.1|2711.1|2716|2714|2710.9|2708.9|522
1722883500000|2024-08-05 18:45:00|2713.5|2711.5|2713.7|2710.7|2714.7|2712.7|2710.3|2708.2|513
1722883800000|2024-08-05 18:50:00|2713.3|2711.3|2714.2|2712.2|2715.8|2713.8|2712.9|2710.5|546
1722884100000|2024-08-05 18:55:00|2714.1|2712.1|2711.6|2709.6|2715.1|2713.1|2710.6|2708.6|526
1722884400000|2024-08-05 19:00:00|2711.2|2709.2|2718|2716|2718.3|2716.3|2711.2|2709.2|551
1722884700000|2024-08-05 19:05:00|2717.4|2715|2716|2714|2718.8|2716.5|2715.7|2713.5|483
1722885000000|2024-08-05 19:10:00|2716.1|2714.1|2713.7|2711.7|2716.5|2714.5|2712.4|2710.2|415
1722885300000|2024-08-05 19:15:00|2713.6|2711.6|2712.1|2710.1|2715|2713|2711.8|2709.8|480
1722885600000|2024-08-05 19:20:00|2712|2710|2712.2|2710.2|2714.8|2712.8|2711.3|2709.3|469
1722885900000|2024-08-05 19:25:00|2712.3|2710.3|2713.9|2711.9|2714.3|2712.3|2711.5|2709.3|381
1722886200000|2024-08-05 19:30:00|2714|2712|2714.6|2712.6|2715|2713|2712|2710|505
1722886500000|2024-08-05 19:35:00|2714.3|2712.3|2717.4|2715.4|2718.4|2716.4|2713.8|2711.8|470
1722886800000|2024-08-05 19:40:00|2717.3|2715.3|2720.1|2718.1|2720.6|2718.6|2716.8|2714.6|352
1722887100000|2024-08-05 19:45:00|2720.2|2718.2|2722.6|2720.6|2723.5|2721.3|2720.2|2718.2|360
1722887400000|2024-08-05 19:50:00|2722.3|2720.3|2725.7|2723.7|2727.5|2725.5|2722.1|2720.1|535
1722887700000|2024-08-05 19:55:00|2725.6|2723.6|2723|2721|2727|2725|2722.3|2720.3|536
1722888000000|2024-08-05 20:00:00|2723.5|2721.5|2722.5|2720.5|2724.5|2722.5|2721.7|2719.7|457
1722888300000|2024-08-05 20:05:00|2722.6|2720.6|2724.1|2722.1|2725|2723|2721.8|2719.8|302
1722888600000|2024-08-05 20:10:00|2724|2722|2723.1|2721.1|2725.6|2723.6|2723.1|2721.1|269
1722888900000|2024-08-05 20:15:00|2723.2|2721.2|2721.9|2719.9|2723.2|2721.2|2721.5|2719.5|252
1722889200000|2024-08-05 20:20:00|2721.8|2719.8|2722.9|2720.9|2724.1|2722.1|2721.7|2719.7|137
1722889500000|2024-08-05 20:25:00|2722.8|2720.8|2722.7|2720.7|2722.9|2720.9|2720.6|2718.6|168
1722889800000|2024-08-05 20:30:00|2722.6|2720.6|2721.6|2719.6|2723.1|2721.1|2721.3|2719.3|170
1722890100000|2024-08-05 20:35:00|2721.7|2719.7|2723.5|2721.5|2723.6|2721.6|2721.7|2719.7|215
1722890400000|2024-08-05 20:40:00|2724|2722|2726.6|2724.6|2726.7|2724.7|2723.1|2721.1|269
1722890700000|2024-08-05 20:45:00|2726.7|2724.7|2724.5|2721.5|2728.5|2725.8|2724|2721|174
1722891000000|2024-08-05 20:50:00|2724.6|2721.6|2722.7|2720.7|2724.7|2722.3|2721.9|2719|118
1722891300000|2024-08-05 20:55:00|2722.8|2720.8|2728.3|2725.3|2729.5|2726.5|2722.7|2720.2|162
1722895200000|2024-08-05 22:00:00|2727.2|2724.2|2727.7|2724.7|2728.6|2726|2725.9|2722.9|93
1722895500000|2024-08-05 22:05:00|2727.9|2724.9|2731|2728|2731.5|2728.5|2726.3|2723.3|193
1722895800000|2024-08-05 22:10:00|2730.7|2727.7|2728.8|2725.8|2730.9|2728|2728|2725.3|210
1722896100000|2024-08-05 22:15:00|2728.9|2725.9|2729.8|2726.8|2730.7|2727.7|2728.7|2725.7|126
1722896400000|2024-08-05 22:20:00|2730|2727|2728.8|2725.8|2730|2727|2727.9|2724.9|172
1722896700000|2024-08-05 22:25:00|2728.5|2725.5|2727.7|2724.7|2728.5|2725.5|2727.4|2724.4|106
1722897000000|2024-08-05 22:30:00|2727.8|2724.8|2728.8|2725.8|2729.2|2726.2|2727.3|2724.3|143
1722897300000|2024-08-05 22:35:00|2728.7|2725.7|2727.5|2724.5|2728.9|2725.9|2727.3|2724.3|125
1722897600000|2024-08-05 22:40:00|2727.3|2724.3|2725.3|2722.3|2727.5|2724.5|2725.2|2722.2|105
1722897900000|2024-08-05 22:45:00|2725.4|2722.4|2723.3|2720.3|2725.9|2722.9|2722.4|2719.7|189
1722898200000|2024-08-05 22:50:00|2723.4|2720.4|2727.4|2724.4|2727.5|2724.5|2723.4|2720.4|133
1722898500000|2024-08-05 22:55:00|2727.3|2724.3|2726.5|2723.5|2727.5|2724.5|2725.4|2722.4|89
1722898800000|2024-08-05 23:00:00|2726.6|2723.6|2727.4|2724.4|2728.3|2725.7|2726.3|2723.5|206
1722899100000|2024-08-05 23:05:00|2727.5|2724.5|2728.6|2725.6|2729.4|2726.4|2726.4|2723.4|171
1722899400000|2024-08-05 23:10:00|2728.7|2725.7|2728.7|2725.7|2729.5|2726.5|2727.9|2724.9|161
1722899700000|2024-08-05 23:15:00|2728.8|2725.8|2728.4|2725.4|2729.2|2726.2|2727.2|2724.2|133
1722900000000|2024-08-05 23:20:00|2728.3|2725.3|2727.4|2724.4|2729|2726|2727.3|2724.3|142
1722900300000|2024-08-05 23:25:00|2727.5|2724.5|2727|2724|2727.9|2724.9|2725.6|2722.6|117
1722900600000|2024-08-05 23:30:00|2726.9|2723.9|2727.1|2724.1|2728.5|2725.5|2725.9|2722.9|170
1722900900000|2024-08-05 23:35:00|2727.2|2724.2|2728.9|2725.9|2730.3|2727.3|2727.2|2724.2|148
1722901200000|2024-08-05 23:40:00|2728.7|2725.7|2727.4|2724.4|2729|2726|2726.8|2723.8|162
1722901500000|2024-08-05 23:45:00|2727.5|2724.5|2727.5|2724.5|2729|2726|2727.1|2724.1|180
1722901800000|2024-08-05 23:50:00|2727.4|2724.4|2727.6|2724.6|2727.9|2724.9|2725.5|2722.5|282
1722902100000|2024-08-05 23:55:00|2727.5|2724.5|2727.4|2724.4|2729.2|2726.2|2726.6|2723.6|289
1722902400000|2024-08-06 00:00:00|2727.3|2724.3|2730.9|2727.9|2731.9|2728.9|2725.8|2722.8|566
1722902700000|2024-08-06 00:05:00|2730.8|2727.8|2730|2727|2733|2730|2728.1|2725.1|457
1722903000000|2024-08-06 00:10:00|2729.8|2726.8|2736.1|2733.1|2738.1|2735.1|2729.4|2726.4|479
1722903300000|2024-08-06 00:15:00|2736.3|2733.3|2739.4|2736.4|2739.4|2736.4|2734|2731|478
1722903600000|2024-08-06 00:20:00|2739.5|2736.5|2745|2742|2745.4|2742.4|2738.8|2735.8|449
1722903900000|2024-08-06 00:25:00|2744.9|2741.9|2742.9|2739.9|2745.5|2742.5|2738.7|2736|473
1722904200000|2024-08-06 00:30:00|2742.6|2739.6|2742.2|2739.2|2748.5|2745.8|2741.7|2738.7|453
1722904500000|2024-08-06 00:35:00|2742.3|2739.3|2745.2|2742.2|2746|2743.3|2741.1|2738.1|455
1722904800000|2024-08-06 00:40:00|2745.3|2742.3|2744.2|2741.2|2745.8|2742.8|2742.3|2739.3|426
1722905100000|2024-08-06 00:45:00|2744.1|2741.1|2752.1|2749.1|2752.9|2749.9|2743.2|2741|478
1722905400000|2024-08-06 00:50:00|2752|2749|2748.1|2745.1|2752.7|2749.7|2747.5|2744.9|535
1722905700000|2024-08-06 00:55:00|2748|2745|2748.2|2745.2|2748.6|2745.6|2744.7|2741.7|447
1722906000000|2024-08-06 01:00:00|2748.3|2745.3|2751.5|2748.5|2758.7|2755.7|2747.8|2744.8|1171
1722906300000|2024-08-06 01:05:00|2751.4|2748.4|2749.3|2746.3|2754.7|2751.7|2744.7|2742|815
1722906600000|2024-08-06 01:10:00|2749.6|2746.6|2749.3|2746.3|2754.6|2751.6|2748.4|2745.4|758
1722906900000|2024-08-06 01:15:00|2749.1|2746.1|2744.2|2741.2|2751.9|2749|2741.6|2738.6|673
1722907200000|2024-08-06 01:20:00|2744.3|2741.3|2743|2740|2745.9|2742.9|2738.7|2735.7|743
1722907500000|2024-08-06 01:25:00|2742.9|2739.9|2748.4|2745.4|2749.7|2746.7|2742.8|2739.8|643
1722907800000|2024-08-06 01:30:00|2748.2|2745.2|2741.8|2738.8|2749.7|2746.7|2741.6|2738.6|697
1722908100000|2024-08-06 01:35:00|2742.1|2739.1|2741.5|2738.5|2743.1|2740.1|2739.5|2736.5|637
1722908400000|2024-08-06 01:40:00|2741.6|2738.6|2734.8|2731.8|2743.3|2740.3|2734.7|2731.7|685
1722908700000|2024-08-06 01:45:00|2734.9|2731.9|2734.3|2731.3|2735.4|2732.4|2729.3|2726.3|699
1722909000000|2024-08-06 01:50:00|2734.5|2731.5|2735|2732|2738.1|2735.1|2732.9|2729.9|563
1722909300000|2024-08-06 01:55:00|2735.2|2732.2|2735.9|2732.9|2740.3|2737.3|2733.9|2730.9|568
1722909600000|2024-08-06 02:00:00|2736.1|2733.1|2736.9|2733.9|2740.1|2737.1|2735.1|2732.1|492
1722909900000|2024-08-06 02:05:00|2736.8|2733.8|2732.4|2729.4|2738.4|2735.4|2731.8|2728.8|482
1722910200000|2024-08-06 02:10:00|2732.5|2729.5|2728.3|2725.3|2733|2730|2727.4|2724.4|589
1722910500000|2024-08-06 02:15:00|2728.5|2725.5|2729.5|2726.5|2731.4|2728.4|2728.5|2725.5|457
1722910800000|2024-08-06 02:20:00|2729.7|2726.7|2731.9|2728.9|2732.8|2729.8|2729.2|2726.2|386
1722911100000|2024-08-06 02:25:00|2732|2729|2731.7|2728.7|2732.4|2729.5|2730.9|2727.9|316
1722911400000|2024-08-06 02:30:00|2731.9|2728.9|2728.4|2725.4|2732.6|2729.6|2724.1|2721.4|920
1722911700000|2024-08-06 02:35:00|2728.1|2725.1|2722.3|2719.3|2728.5|2725.6|2718.5|2715.5|784
1722912000000|2024-08-06 02:40:00|2722.4|2719.4|2723|2720|2725.4|2722.4|2720.4|2717.9|598
1722912300000|2024-08-06 02:45:00|2723.4|2720.4|2722.9|2719.9|2725.9|2722.9|2720.8|2717.8|550
1722912600000|2024-08-06 02:50:00|2723|2720|2716.5|2713.5|2723.1|2720.1|2716.3|2713.5|513
1722912900000|2024-08-06 02:55:00|2716.8|2713.8|2718.9|2715.9|2719.7|2716.7|2715.9|2712.9|553
1722913200000|2024-08-06 03:00:00|2718.8|2715.8|2723.3|2720.3|2724.1|2721.1|2716|2713|503
1722913500000|2024-08-06 03:05:00|2722.6|2719.6|2724.8|2721.8|2725|2722|2720|2717|529
1722913800000|2024-08-06 03:10:00|2724.9|2721.9|2720.7|2717.7|2724.9|2721.9|2719.9|2716.9|456
1722914100000|2024-08-06 03:15:00|2720.8|2717.8|2720.8|2717.8|2722.5|2719.5|2719.7|2716.7|385
1722914400000|2024-08-06 03:20:00|2720.6|2717.6|2723.1|2720.1|2723.1|2720.1|2719.2|2716.2|369
1722914700000|2024-08-06 03:25:00|2723|2720|2722.6|2719.6|2726.2|2723.2|2722.4|2719.4|406
1722915000000|2024-08-06 03:30:00|2722.5|2719.5|2722.5|2719.5|2724.4|2721.4|2721.9|2718.9|271
1722915300000|2024-08-06 03:35:00|2722.4|2719.4|2724.3|2721.3|2725.3|2722.3|2721.9|2718.9|365
1722915600000|2024-08-06 03:40:00|2724.2|2721.2|2726|2723|2727.9|2724.9|2723.9|2720.9|234
1722915900000|2024-08-06 03:45:00|2726.1|2723.1|2727.1|2724.1|2729|2726|2725.8|2722.8|209
1722916200000|2024-08-06 03:50:00|2727.2|2724.2|2726.9|2723.9|2728.3|2725.3|2726.3|2723.3|168
1722916500000|2024-08-06 03:55:00|2726.6|2723.6|2726.4|2723.4|2727|2724|2724.9|2721.9|204
1722916800000|2024-08-06 04:00:00|2726.5|2723.5|2728.8|2725.8|2729|2726|2725.8|2722.8|140
1722917100000|2024-08-06 04:05:00|2728.9|2725.9|2728.9|2725.9|2729.9|2726.9|2727.3|2725|186
1722917400000|2024-08-06 04:10:00|2728.8|2725.8|2730|2727|2730.4|2727.4|2728.3|2725.3|237
1722917700000|2024-08-06 04:15:00|2729.9|2726.9|2730.3|2727.3|2732.2|2729.2|2729.9|2726.9|256
1722918000000|2024-08-06 04:20:00|2730.2|2727.2|2731.8|2728.8|2732.1|2729.1|2729.5|2726.5|260
1722918300000|2024-08-06 04:25:00|2731.6|2728.6|2730.5|2727.5|2731.8|2728.8|2730.1|2727.1|200
1722918600000|2024-08-06 04:30:00|2730.4|2727.4|2723.9|2720.9|2731|2728|2723.8|2720.8|452
1722918900000|2024-08-06 04:35:00|2723.5|2720.5|2725.2|2722.2|2725.5|2722.5|2721.6|2718.6|447
1722919200000|2024-08-06 04:40:00|2725.1|2722.1|2724|2721|2726.4|2723.4|2723.1|2720.1|246
1722919500000|2024-08-06 04:45:00|2723.9|2720.9|2724.3|2721.3|2724.8|2721.8|2722.6|2719.6|263
1722919800000|2024-08-06 04:50:00|2724.2|2721.2|2724|2721|2724.9|2721.9|2721.3|2718.3|311
1722920100000|2024-08-06 04:55:00|2723.9|2720.9|2721.5|2718.5|2725.2|2722.2|2720.7|2718.2|274
1722920400000|2024-08-06 05:00:00|2721.6|2718.6|2720.7|2717.7|2723.8|2720.8|2719.9|2716.9|364
1722920700000|2024-08-06 05:05:00|2720.6|2717.6|2723.8|2720.8|2723.8|2720.8|2718.1|2715.1|431
1722921000000|2024-08-06 05:10:00|2724|2721|2722|2719|2724.9|2721.9|2720.7|2717.7|349
1722921300000|2024-08-06 05:15:00|2722.1|2719.1|2721.2|2718.2|2724.1|2721.1|2719.7|2716.7|362
1722921600000|2024-08-06 05:20:00|2721.3|2718.3|2720.6|2717.6|2722.3|2719.5|2719.1|2716.2|524
1722921900000|2024-08-06 05:25:00|2720.5|2717.5|2720.3|2717.3|2721.9|2718.9|2719.7|2717.2|290
1722922200000|2024-08-06 05:30:00|2720.2|2717.2|2714.1|2711.1|2720.6|2717.6|2709.1|2706.1|864
1722922500000|2024-08-06 05:35:00|2714|2711|2714.3|2711.3|2717.8|2714.8|2711|2708.1|759
1722922800000|2024-08-06 05:40:00|2714.1|2711.1|2710.6|2707.6|2714.2|2711.5|2708.2|2705.2|841
1722923100000|2024-08-06 05:45:00|2710.5|2707.5|2695.7|2692.7|2710.7|2707.7|2692.1|2689.1|989
1722923400000|2024-08-06 05:50:00|2695.8|2692.8|2693.6|2690.6|2697.1|2694.1|2688.5|2685.5|941
1722923700000|2024-08-06 05:55:00|2693.8|2690.8|2684.2|2681.2|2693.8|2690.8|2681.1|2678.1|1102
1722924000000|2024-08-06 06:00:00|2684|2681|2688.9|2685.9|2694.7|2691.7|2681|2678|917
1722924300000|2024-08-06 06:05:00|2689.2|2686.2|2687.9|2684.9|2691.2|2688.2|2683.9|2680.9|847
1722924600000|2024-08-06 06:10:00|2688|2685|2680.6|2677.6|2690.7|2687.7|2680.4|2677.4|787
1722924900000|2024-08-06 06:15:00|2680.4|2677.4|2668|2665|2680.4|2677.4|2661.5|2658.5|1139
1722925200000|2024-08-06 06:20:00|2667.9|2664.9|2688.7|2685.7|2690.7|2687.7|2667.8|2664.8|1030
1722925500000|2024-08-06 06:25:00|2689.4|2686.4|2693.5|2690.5|2695|2692.5|2687.7|2684.7|1003
1722925800000|2024-08-06 06:30:00|2692.4|2689.4|2702.4|2699.4|2703.4|2700.9|2692.2|2689.2|979
1722926100000|2024-08-06 06:35:00|2702.5|2699.5|2697.4|2694.4|2704|2701|2694.1|2691.1|826
1722926400000|2024-08-06 06:40:00|2697.5|2694.5|2687.2|2684.2|2698.9|2695.9|2686.2|2683.2|749
1722926700000|2024-08-06 06:45:00|2687.1|2684.1|2689.2|2686.2|2689.9|2686.9|2680.8|2678|828
1722927000000|2024-08-06 06:50:00|2689.1|2686.1|2686.1|2683.1|2690.4|2687.4|2684.9|2682.2|697
1722927300000|2024-08-06 06:55:00|2686.2|2683.2|2686|2683|2688.1|2685.1|2682.7|2680.1|757
1722927600000|2024-08-06 07:00:00|2685.4|2682.4|2688.8|2686.8|2689.6|2687.1|2684.7|2681.9|902
1722927900000|2024-08-06 07:05:00|2689|2687|2687.2|2685.2|2690.5|2688.1|2684.4|2681.8|692
1722928200000|2024-08-06 07:10:00|2686.7|2684.7|2689.9|2687.9|2690.6|2688.2|2684.4|2681.7|648
1722928500000|2024-08-06 07:15:00|2689.8|2687.8|2695.7|2692.7|2695.8|2692.8|2689.8|2687.1|582
1722928800000|2024-08-06 07:20:00|2696.2|2693.2|2693.1|2690.1|2698.6|2695.9|2692.4|2689.9|578
1722929100000|2024-08-06 07:25:00|2693.2|2690.2|2695.5|2692.5|2696.1|2693.1|2690.6|2688|562
1722929400000|2024-08-06 07:30:00|2695.6|2692.6|2695.7|2692.7|2698.1|2695.1|2695.4|2692.4|568
1722929700000|2024-08-06 07:35:00|2695.8|2692.8|2694.6|2691.6|2697.2|2695.1|2693.6|2690.8|433
1722930000000|2024-08-06 07:40:00|2694.8|2691.8|2696.9|2693.9|2697.5|2695.1|2691.4|2688.4|582
1722930300000|2024-08-06 07:45:00|2696.8|2693.8|2696.3|2694.3|2698.4|2695.4|2695|2692.4|535
1722930600000|2024-08-06 07:50:00|2696.1|2694.1|2691.4|2688.4|2699.8|2697.2|2691.4|2688.4|503
1722930900000|2024-08-06 07:55:00|2691.8|2689.8|2696.6|2693.6|2697.1|2694.5|2691.8|2689|482
1722931200000|2024-08-06 08:00:00|2696.7|2693.7|2694.5|2691.5|2698.2|2695.8|2693.8|2690.8|567
1722931500000|2024-08-06 08:05:00|2694.6|2691.6|2699.6|2696.6|2701.6|2698.9|2694.2|2691.2|517
1722931800000|2024-08-06 08:10:00|2699.7|2696.7|2698.5|2695.5|2702.1|2700.1|2698.5|2695.5|591
1722932100000|2024-08-06 08:15:00|2698.6|2695.6|2695.9|2692.9|2699.4|2696.9|2695.3|2692.9|499
1722932400000|2024-08-06 08:20:00|2695.8|2692.8|2696.6|2693.6|2699.3|2696.3|2694.4|2692.2|500
1722932700000|2024-08-06 08:25:00|2696.7|2693.7|2694.8|2691.8|2698.9|2696.5|2694.6|2691.8|545
1722933000000|2024-08-06 08:30:00|2694.6|2691.6|2695.9|2692.9|2696.8|2693.8|2693.2|2690.5|472
1722933300000|2024-08-06 08:35:00|2695.8|2692.8|2696.9|2693.9|2698.1|2695.1|2693.9|2690.9|463
1722933600000|2024-08-06 08:40:00|2696.6|2693.6|2700.7|2697.7|2701|2698.2|2695.3|2692.3|442
1722933900000|2024-08-06 08:45:00|2701.1|2698.1|2699.7|2696.7|2701.1|2698.1|2697.8|2694.8|385
1722934200000|2024-08-06 08:50:00|2699.4|2696.4|2700|2697|2702.2|2699.2|2698|2695|394
1722934500000|2024-08-06 08:55:00|2700.1|2697.1|2697.2|2694.2|2701.2|2698.2|2697|2694|362
1722934800000|2024-08-06 09:00:00|2697.1|2694.1|2695.8|2692.8|2697.1|2694.3|2693.8|2691.3|501
1722935100000|2024-08-06 09:05:00|2695.7|2692.7|2698.3|2695.3|2699|2696|2694.3|2691.3|346
1722935400000|2024-08-06 09:10:00|2698.5|2695.5|2694.7|2691.7|2698.7|2695.7|2692.9|2690.5|565
1722935700000|2024-08-06 09:15:00|2694|2692|2695.6|2692.6|2697|2694.1|2693.6|2690.6|451
1722936000000|2024-08-06 09:20:00|2695.8|2692.8|2698.4|2696.4|2699.6|2696.9|2695.5|2692.5|493
1722936300000|2024-08-06 09:25:00|2698.7|2696.7|2699.6|2696.6|2702.4|2699.4|2698.6|2695.9|342
1722936600000|2024-08-06 09:30:00|2699.3|2696.3|2698.2|2695.2|2700.3|2697.3|2697.1|2694.1|458
1722936900000|2024-08-06 09:35:00|2698.3|2695.3|2698.5|2695.5|2701.2|2698.3|2696.9|2694.5|455
1722937200000|2024-08-06 09:40:00|2698.7|2695.7|2699.2|2696.2|2700.8|2697.8|2697.7|2694.8|480
1722937500000|2024-08-06 09:45:00|2699.3|2696.3|2694.9|2691.9|2699.6|2696.6|2694.9|2691.9|456
1722937800000|2024-08-06 09:50:00|2695.2|2692.2|2696|2694|2697.5|2695|2695.1|2692.1|454
1722938100000|2024-08-06 09:55:00|2696.2|2694.2|2696.4|2694.4|2698.6|2695.8|2695.7|2692.8|392
1722938400000|2024-08-06 10:00:00|2696.2|2694.2|2696|2694|2697.9|2695.4|2694.2|2691.4|374
1722938700000|2024-08-06 10:05:00|2696.1|2694.1|2699.9|2697.9|2700.5|2698.1|2694.9|2692.4|488
1722939000000|2024-08-06 10:10:00|2700|2698|2701|2698|2702.1|2699.5|2699|2696.1|459
1722939300000|2024-08-06 10:15:00|2700.8|2697.8|2702.2|2699.2|2702.3|2700|2700|2697|431
1722939600000|2024-08-06 10:20:00|2702.3|2699.3|2705.2|2703.2|2706.4|2703.7|2701.2|2699.1|280
1722939900000|2024-08-06 10:25:00|2705.3|2703.3|2705|2702|2708.9|2705.9|2704.6|2701.9|377
1722940200000|2024-08-06 10:30:00|2704.9|2701.9|2707.6|2705.6|2708.7|2705.9|2702.9|2699.9|464
1722940500000|2024-08-06 10:35:00|2707.7|2705.7|2709|2707|2711.1|2708.6|2707.5|2705.1|432
1722940800000|2024-08-06 10:40:00|2708.9|2706.9|2712.8|2709.8|2713|2710.4|2707.9|2705.9|393
1722941100000|2024-08-06 10:45:00|2712|2710|2710.7|2708.7|2712.7|2710.6|2710.2|2707.9|371
1722941400000|2024-08-06 10:50:00|2710.6|2708.6|2709|2707|2711.3|2708.6|2708.2|2706.2|475
1722941700000|2024-08-06 10:55:00|2709.4|2707.4|2706.7|2704.7|2711.4|2709.4|2706.4|2704.1|381
1722942000000|2024-08-06 11:00:00|2706.8|2704.8|2708.9|2705.9|2708.9|2706.3|2704.7|2702.2|461
1722942300000|2024-08-06 11:05:00|2708.8|2705.8|2707.7|2704.7|2708.8|2706.4|2703.8|2701.3|468
1722942600000|2024-08-06 11:10:00|2707.4|2705.4|2706.4|2704.4|2707.9|2705.5|2704.5|2702|429
1722942900000|2024-08-06 11:15:00|2706.5|2704.5|2705.7|2703.7|2707.1|2705.1|2704.5|2702.5|331
1722943200000|2024-08-06 11:20:00|2705.6|2703.6|2706|2704|2707.4|2705.4|2705.3|2703.3|310
1722943500000|2024-08-06 11:25:00|2705.9|2703.9|2708|2706|2708.6|2706.5|2705|2703|352
1722943800000|2024-08-06 11:30:00|2707.9|2705.9|2710.9|2708.9|2710.9|2708.9|2707.7|2705.7|494
1722944100000|2024-08-06 11:35:00|2711|2709|2709.6|2707.6|2712.1|2709.8|2707.9|2705.9|401
1722944400000|2024-08-06 11:40:00|2709.7|2707.7|2707.9|2704.9|2710.7|2708.7|2705.5|2703.3|527
1722944700000|2024-08-06 11:45:00|2707.6|2705.6|2707.8|2704.8|2709.2|2706.4|2706.7|2703.9|347
1722945000000|2024-08-06 11:50:00|2707.9|2704.9|2706|2704|2709.3|2707.3|2705.6|2703.6|275
1722945300000|2024-08-06 11:55:00|2706.1|2704.1|2705|2702|2707.3|2704.6|2704.2|2701.7|346
1722945600000|2024-08-06 12:00:00|2704.9|2701.9|2707.2|2705.2|2708.4|2706.4|2704|2701.9|497
1722945900000|2024-08-06 12:05:00|2707.1|2705.1|2708.9|2706.9|2709.7|2707.5|2705.9|2703.9|527
1722946200000|2024-08-06 12:10:00|2708.5|2706.5|2706|2704|2708.6|2706.6|2702.5|2700.5|591
1722946500000|2024-08-06 12:15:00|2705.9|2703.9|2700.4|2698.4|2707.3|2705.3|2700|2698|581
1722946800000|2024-08-06 12:20:00|2700.2|2698.2|2693.9|2691.9|2700.9|2698.9|2692.7|2690.7|775
1722947100000|2024-08-06 12:25:00|2693.7|2691.7|2691|2688|2695.1|2693.1|2690.5|2687.8|632
1722947400000|2024-08-06 12:30:00|2690.5|2687.5|2680.7|2678.7|2691.6|2688.6|2676|2673.4|916
1722947700000|2024-08-06 12:35:00|2680.5|2678.5|2676.1|2674.1|2682.1|2680.1|2671.6|2669.6|881
1722948000000|2024-08-06 12:40:00|2676.4|2674.4|2673.3|2671.3|2679.4|2677.2|2671.9|2669.9|771
1722948300000|2024-08-06 12:45:00|2673.2|2671.2|2672.5|2670.5|2673.2|2671.2|2666.6|2664.6|838
1722948600000|2024-08-06 12:50:00|2672.7|2670.7|2672.5|2670.5|2673.7|2671.5|2669.8|2667.5|848
1722948900000|2024-08-06 12:55:00|2672.4|2670.4|2674.3|2672.3|2676.4|2674.4|2671.5|2669.5|710
1722949200000|2024-08-06 13:00:00|2674|2672|2682.5|2680.5|2685.9|2683.9|2673.5|2671.5|1302
1722949500000|2024-08-06 13:05:00|2682.6|2680.6|2682.1|2680.1|2683.6|2681.3|2675.3|2673.3|1125
1722949800000|2024-08-06 13:10:00|2682.3|2680.3|2679|2677|2689.3|2687.3|2677|2675|908
1722950100000|2024-08-06 13:15:00|2678.9|2676.9|2686|2683|2686|2683.7|2676.2|2674.2|749
1722950400000|2024-08-06 13:20:00|2685.9|2682.9|2685.6|2683.6|2689.8|2687.8|2683.5|2681.5|818
1722950700000|2024-08-06 13:25:00|2685.5|2683.5|2688.3|2686.3|2693.2|2690.4|2684.2|2682.2|787
1722951000000|2024-08-06 13:30:00|2687.9|2685.9|2686.8|2684.8|2694.1|2692.1|2684|2682|1160
1722951300000|2024-08-06 13:35:00|2686.9|2684.9|2696.1|2694.1|2699.4|2697.4|2683.8|2681.8|1103
1722951600000|2024-08-06 13:40:00|2696.2|2694.2|2697.7|2695.7|2698.6|2696.6|2692.2|2690.2|1059
1722951900000|2024-08-06 13:45:00|2697.6|2695.6|2695.1|2693.1|2697.6|2695.6|2691.9|2689.6|1156
1722952200000|2024-08-06 13:50:00|2695|2693|2698.7|2696.7|2699|2697|2692.1|2690.1|1106
1722952500000|2024-08-06 13:55:00|2699|2697|2701|2699|2701.2|2699.2|2694.2|2692.2|1074
1722952800000|2024-08-06 14:00:00|2700.9|2698.9|2714.1|2712.1|2716|2714|2697.3|2695.3|1186
1722953100000|2024-08-06 14:05:00|2713.7|2711.7|2726.1|2724.1|2727.2|2725.2|2713.5|2711.5|1296
1722953400000|2024-08-06 14:10:00|2726|2724|2719.8|2716.8|2727.7|2725.4|2717.6|2715.2|1121
1722953700000|2024-08-06 14:15:00|2719.9|2717.9|2713|2711|2722.2|2719.3|2710.3|2707.7|1155
1722954000000|2024-08-06 14:20:00|2713.1|2710.1|2711.8|2709.8|2717|2715|2709.3|2707.3|1211
1722954300000|2024-08-06 14:25:00|2711.5|2709.5|2710.1|2708.1|2714.7|2712.3|2708.7|2706.7|1118
1722954600000|2024-08-06 14:30:00|2710.2|2708.2|2707.3|2705.3|2711|2708.5|2700.9|2698.9|1175
1722954900000|2024-08-06 14:35:00|2707.2|2705.2|2706.4|2704.4|2712.9|2710.7|2704.9|2702.3|1026
1722955200000|2024-08-06 14:40:00|2706.5|2704.5|2716|2714|2718|2716|2705|2702.7|1052
1722955500000|2024-08-06 14:45:00|2715.8|2713.8|2715.4|2713.4|2720.2|2718.2|2712.5|2710.5|1031
1722955800000|2024-08-06 14:50:00|2715.5|2713.5|2710.1|2708.1|2715.5|2713.5|2707.3|2705.3|1036
1722956100000|2024-08-06 14:55:00|2710|2708|2711.5|2709.5|2714.3|2712.3|2708.1|2706.1|957
1722956400000|2024-08-06 15:00:00|2712|2709|2710|2708|2712.6|2710.6|2704.3|2702.3|983
1722956700000|2024-08-06 15:05:00|2709.8|2707.8|2706.1|2704.1|2711.9|2709.9|2705.2|2703.2|1179
1722957000000|2024-08-06 15:10:00|2706.2|2704.2|2706.3|2704.3|2708.5|2706|2703.6|2701.5|931
1722957300000|2024-08-06 15:15:00|2706.6|2704.6|2707.9|2705.9|2710.1|2708.1|2701.1|2698.8|995
1722957600000|2024-08-06 15:20:00|2708|2706|2705.9|2703.9|2708.8|2706.7|2704.4|2702.3|832
1722957900000|2024-08-06 15:25:00|2705.8|2703.8|2706.1|2704.1|2711.1|2709.1|2704.5|2702.5|906
1722958200000|2024-08-06 15:30:00|2706.9|2704.9|2705.8|2703.8|2709.3|2707.3|2704.8|2702.8|838
1722958500000|2024-08-06 15:35:00|2705.7|2703.7|2699.6|2697.6|2708|2706|2699.1|2696.9|871
1722958800000|2024-08-06 15:40:00|2699.3|2697.3|2705.6|2703.6|2706.9|2704.9|2698.3|2696.3|937
1722959100000|2024-08-06 15:45:00|2705.8|2703.8|2704.8|2702.8|2706.1|2704.1|2702.2|2700.2|679
1722959400000|2024-08-06 15:50:00|2704.9|2702.9|2703|2701|2706.7|2704.7|2701.9|2699.9|770
1722959700000|2024-08-06 15:55:00|2703.2|2701.2|2710.4|2708.4|2710.4|2708.4|2703|2701|684
1722960000000|2024-08-06 16:00:00|2710.5|2708.5|2713.2|2711.2|2715.6|2713.3|2709.3|2707.3|752
1722960300000|2024-08-06 16:05:00|2713.3|2711.3|2708.1|2706.1|2713.4|2711.4|2706|2703.7|668
1722960600000|2024-08-06 16:10:00|2708.3|2706.3|2710.2|2708.2|2712|2710|2708.2|2705.9|659
1722960900000|2024-08-06 16:15:00|2710.3|2708.3|2713.6|2711.6|2716.7|2714.7|2709.3|2707.3|567
1722961200000|2024-08-06 16:20:00|2713.4|2711.4|2713.4|2711.4|2714.9|2712.9|2710.3|2708.3|535
1722961500000|2024-08-06 16:25:00|2713.5|2711.5|2709.8|2706.8|2713.5|2711.5|2707.9|2705.8|562
1722961800000|2024-08-06 16:30:00|2709.3|2707.3|2710.1|2708.1|2710.7|2708.7|2706.4|2704.3|530
1722962100000|2024-08-06 16:35:00|2710|2708|2712.9|2710.9|2713.2|2711.2|2708.4|2706.2|557
1722962400000|2024-08-06 16:40:00|2713.2|2711.2|2711.5|2709.5|2713.7|2711.6|2710.4|2708.1|500
1722962700000|2024-08-06 16:45:00|2711.6|2709.6|2712.4|2710.4|2713.6|2711.5|2710.7|2708.1|415
1722963000000|2024-08-06 16:50:00|2712.5|2710.5|2717.7|2715.7|2718.4|2716.4|2711.3|2709.3|529
1722963300000|2024-08-06 16:55:00|2717.6|2715.6|2717.6|2715.6|2719.8|2717.8|2716.8|2714.8|488
1722963600000|2024-08-06 17:00:00|2717.7|2715.7|2716.9|2714.9|2720.4|2718.4|2716.3|2714.3|593
1722963900000|2024-08-06 17:05:00|2716.8|2714.8|2716.3|2714.3|2718|2716|2714.5|2712.5|636
1722964200000|2024-08-06 17:10:00|2716.2|2714.2|2711.3|2709.3|2716.6|2714.6|2710.2|2708.2|567
1722964500000|2024-08-06 17:15:00|2711.4|2709.4|2712.7|2710.7|2713.3|2711.3|2709.6|2707.6|611
1722964800000|2024-08-06 17:20:00|2712.8|2710.8|2712.4|2710.4|2714.2|2712.2|2710.2|2708.2|576
1722965100000|2024-08-06 17:25:00|2712.5|2710.5|2715.8|2713.8|2716.2|2714.2|2711.9|2709.9|588
1722965400000|2024-08-06 17:30:00|2715.4|2713.4|2713|2711|2716.8|2714.8|2712.6|2710.6|557
1722965700000|2024-08-06 17:35:00|2713.2|2711.2|2713.3|2711.3|2714.5|2712.5|2712|2710|372
1722966000000|2024-08-06 17:40:00|2713.8|2711.8|2713|2711|2713.8|2711.8|2711.5|2709.5|362
1722966300000|2024-08-06 17:45:00|2713.1|2711.1|2711.7|2709.7|2713.1|2711.1|2710.4|2708.4|343
1722966600000|2024-08-06 17:50:00|2711.8|2709.8|2713.4|2711.4|2713.9|2711.9|2709.4|2707.4|401
1722966900000|2024-08-06 17:55:00|2713.3|2711.3|2712.5|2710.5|2716.6|2714.6|2712.1|2710.1|439
1722967200000|2024-08-06 18:00:00|2712.4|2710.4|2712.2|2710.2|2714.8|2712.8|2711.8|2709.8|366
1722967500000|2024-08-06 18:05:00|2712.3|2710.3|2714.3|2712.3|2714.4|2712.4|2711.4|2709.4|348
1722967800000|2024-08-06 18:10:00|2714.4|2712.4|2715.1|2713.1|2716.5|2714.5|2714.2|2712.2|339
1722968100000|2024-08-06 18:15:00|2715.2|2713.2|2717.2|2715.2|2717.6|2715.6|2714.4|2712.4|305
1722968400000|2024-08-06 18:20:00|2717.3|2715.3|2718.7|2716.7|2718.8|2716.8|2715.7|2713.7|275
1722968700000|2024-08-06 18:25:00|2718.8|2716.8|2719.4|2717.4|2721.5|2719.5|2718.8|2716.8|336
1722969000000|2024-08-06 18:30:00|2719.5|2717.5|2720.2|2718.2|2720.6|2718.6|2717.8|2715.8|245
1722969300000|2024-08-06 18:35:00|2720.3|2718.3|2719.5|2717.5|2720.8|2718.8|2719.1|2717|193
1722969600000|2024-08-06 18:40:00|2719.6|2717.6|2719.6|2717.6|2720.4|2718.4|2718.8|2716.8|236
1722969900000|2024-08-06 18:45:00|2719.7|2717.7|2721.5|2719.5|2722.5|2720.5|2718.9|2716.9|249
1722970200000|2024-08-06 18:50:00|2721.4|2719.4|2720.3|2718.3|2722.1|2720.1|2719.9|2717.9|231
1722970500000|2024-08-06 18:55:00|2720.2|2718.2|2715.5|2713.5|2721.1|2719.1|2715|2713|329
1722970800000|2024-08-06 19:00:00|2715.4|2713.4|2711|2709|2717.8|2715.8|2709.8|2707.8|439
1722971100000|2024-08-06 19:05:00|2710.9|2708.9|2707.4|2705.4|2711.8|2709.8|2706.8|2704.8|544
1722971400000|2024-08-06 19:10:00|2707.3|2705.3|2708.8|2706.8|2709.9|2707.9|2706.8|2704.8|397
1722971700000|2024-08-06 19:15:00|2708.9|2706.9|2704.1|2702.1|2708.9|2706.9|2704|2702|444
1722972000000|2024-08-06 19:20:00|2704|2702|2708.1|2706.1|2708.3|2706.3|2703.4|2701.4|355
1722972300000|2024-08-06 19:25:00|2707.9|2705.9|2707.5|2705.5|2708.7|2706.7|2706.4|2704.4|325
1722972600000|2024-08-06 19:30:00|2707.6|2705.6|2707|2705|2707.9|2705.9|2704.7|2702.7|416
1722972900000|2024-08-06 19:35:00|2707.1|2705.1|2706.2|2704.2|2707.6|2705.6|2705.6|2703.6|383
1722973200000|2024-08-06 19:40:00|2706.3|2704.3|2701.4|2699.4|2707.1|2705.1|2701.3|2699.3|400
1722973500000|2024-08-06 19:45:00|2701.6|2699.6|2702.3|2700.3|2705|2703|2701.2|2699.2|366
1722973800000|2024-08-06 19:50:00|2702.2|2700.2|2701.3|2699.3|2702.8|2700.8|2700.1|2698.1|398
1722974100000|2024-08-06 19:55:00|2701.2|2699.2|2701.5|2699.5|2703.1|2701.1|2701.1|2699.1|316
1722974400000|2024-08-06 20:00:00|2701.6|2699.6|2701.1|2699.1|2702.2|2700.2|2700.5|2698.5|242
1722974700000|2024-08-06 20:05:00|2701.2|2699.2|2699|2697|2701.8|2699.8|2698.5|2696.5|166
1722975000000|2024-08-06 20:10:00|2698.9|2696.9|2697.2|2695.2|2699.7|2697.7|2696.6|2694.5|175
1722975300000|2024-08-06 20:15:00|2697.4|2695.4|2699.5|2697.5|2699.6|2697.6|2696.6|2694.6|196
1722975600000|2024-08-06 20:20:00|2699.7|2697.7|2698.6|2696.6|2700.6|2698.6|2698.4|2696.4|181
1722975900000|2024-08-06 20:25:00|2698.7|2696.7|2698.9|2696.9|2700.2|2697.9|2697.9|2695.9|144
1722976200000|2024-08-06 20:30:00|2699|2697|2696.3|2694.3|2699|2697|2696.2|2694.2|132
1722976500000|2024-08-06 20:35:00|2696.2|2694.2|2696.8|2694.8|2697.5|2695.5|2695.8|2693.4|104
1722976800000|2024-08-06 20:40:00|2696.7|2694.7|2697.2|2695.2|2698.5|2696.5|2696.6|2694.6|89
1722977100000|2024-08-06 20:45:00|2697.3|2695.3|2695|2692|2697.8|2695.6|2693.6|2690.6|152
1722977400000|2024-08-06 20:50:00|2694.9|2691.9|2694.8|2691.8|2695.4|2692.5|2693.4|2690.8|200
1722977700000|2024-08-06 20:55:00|2694.9|2691.9|2701.2|2698.2|2707.9|2698.9|2694.4|2691.4|247
1722981600000|2024-08-06 22:00:00|2698.5|2695.5|2695.2|2692.2|2698.7|2695.8|2692.6|2687.1|132
1722981900000|2024-08-06 22:05:00|2695.3|2692.3|2696.2|2693.2|2697.2|2694.2|2695.3|2692.3|53
1722982200000|2024-08-06 22:10:00|2696.1|2693.1|2693.7|2690.7|2696.2|2693.2|2693.2|2690.6|141
1722982500000|2024-08-06 22:15:00|2693.8|2690.8|2693.7|2690.7|2695.7|2692.7|2693.2|2690.2|128
1722982800000|2024-08-06 22:20:00|2693.8|2690.8|2693.6|2690.6|2694.4|2691.4|2693.1|2690.1|117
1722983100000|2024-08-06 22:25:00|2693.5|2690.5|2692.2|2689.2|2693.5|2690.5|2691.9|2688.9|104
1722983400000|2024-08-06 22:30:00|2692.3|2689.3|2693.6|2690.6|2694.2|2691.2|2692.3|2689.3|107
1722983700000|2024-08-06 22:35:00|2693.5|2690.5|2693.7|2690.7|2693.8|2690.8|2692.2|2689.2|124
1722984000000|2024-08-06 22:40:00|2693.6|2690.6|2692|2689|2693.6|2690.6|2691.9|2688.9|48
1722984300000|2024-08-06 22:45:00|2692.6|2689.6|2693.9|2690.9|2694.4|2691.4|2692.5|2689.5|135
1722984600000|2024-08-06 22:50:00|2694|2691|2693.9|2690.9|2694.7|2691.7|2693.7|2690.7|77
1722984900000|2024-08-06 22:55:00|2694|2691|2693.8|2690.8|2694.3|2691.3|2693.1|2690.1|83
1722985200000|2024-08-06 23:00:00|2693.9|2690.9|2694.8|2691.8|2695|2692|2693.8|2690.8|95
1722985500000|2024-08-06 23:05:00|2694.9|2691.9|2695.1|2692.1|2695.4|2692.5|2694.5|2691.5|98
1722985800000|2024-08-06 23:10:00|2695|2692|2693.5|2690.5|2695.1|2692.1|2693.5|2690.5|63
1722986100000|2024-08-06 23:15:00|2693.6|2690.6|2687.9|2684.9|2693.6|2690.6|2687.2|2684.6|92
1722986400000|2024-08-06 23:20:00|2687.8|2684.8|2687.3|2684.3|2689.6|2686.6|2686.9|2683.9|77
1722986700000|2024-08-06 23:25:00|2687.4|2684.4|2684.3|2681.3|2687.8|2684.8|2683.2|2680.2|183
1722987000000|2024-08-06 23:30:00|2684.2|2681.2|2684|2681|2684.9|2681.9|2682.4|2679.4|163
1722987300000|2024-08-06 23:35:00|2683.9|2680.9|2683.1|2680.1|2686|2683|2682.2|2679.2|115
1722987600000|2024-08-06 23:40:00|2683|2680|2685.4|2682.4|2685.4|2682.4|2678|2675|144
1722987900000|2024-08-06 23:45:00|2684.9|2681.9|2684.4|2681.4|2685.1|2682.1|2683.4|2680.4|160
1722988200000|2024-08-06 23:50:00|2684.5|2681.5|2686.1|2683.1|2686.4|2683.4|2683|2680|189
1722988500000|2024-08-06 23:55:00|2686.2|2683.2|2684.6|2681.6|2686.5|2683.5|2684.1|2681.5|162
1722988800000|2024-08-07 00:00:00|2684.7|2681.7|2687|2684|2688.7|2685.7|2684|2681.4|327
1722989100000|2024-08-07 00:05:00|2686.9|2683.9|2685.2|2682.2|2688.2|2685.9|2684.3|2681.3|301
1722989400000|2024-08-07 00:10:00|2685.3|2682.3|2686.7|2683.7|2688.3|2685.8|2685.1|2682.1|306
1722989700000|2024-08-07 00:15:00|2686.8|2683.8|2688.5|2685.5|2688.6|2685.9|2686.2|2683.2|220
1722990000000|2024-08-07 00:20:00|2688.6|2685.6|2690.3|2688.3|2690.9|2688.4|2686.7|2683.7|277
1722990300000|2024-08-07 00:25:00|2690.9|2687.9|2690.9|2687.9|2691.2|2688.8|2688.1|2685.5|320
1722990600000|2024-08-07 00:30:00|2690.5|2688.5|2691.2|2688.2|2692.7|2690.1|2689.6|2687.2|258
1722990900000|2024-08-07 00:35:00|2691|2688|2692.9|2690.9|2694|2691.1|2691|2688|267
1722991200000|2024-08-07 00:40:00|2693.6|2690.6|2692|2689|2693.7|2691.3|2691.2|2688.6|204
1722991500000|2024-08-07 00:45:00|2691.7|2689.7|2695.8|2692.8|2696.3|2693.3|2691.7|2689.5|237
1722991800000|2024-08-07 00:50:00|2695.9|2692.9|2698|2696|2698.7|2696.4|2694.7|2692.4|256
1722992100000|2024-08-07 00:55:00|2698.1|2696.1|2703.1|2700.1|2703.9|2700.9|2697.7|2695.4|332
1722992400000|2024-08-07 01:00:00|2703.4|2700.4|2696.1|2693.1|2704.4|2701.8|2693.6|2691.1|1060
1722992700000|2024-08-07 01:05:00|2695.7|2693.7|2695.5|2692.5|2701|2698.3|2691.9|2689.3|785
1722993000000|2024-08-07 01:10:00|2694.6|2692.6|2699.6|2696.6|2700.6|2698.3|2693.3|2690.7|648
1722993300000|2024-08-07 01:15:00|2699.7|2696.7|2685.1|2682.1|2701|2698.3|2683.7|2680.7|667
1722993600000|2024-08-07 01:20:00|2684.7|2681.7|2683|2680|2686.2|2684|2680.1|2677.6|806
1722993900000|2024-08-07 01:25:00|2682.9|2679.9|2685.2|2682.2|2689.1|2686.4|2682.9|2679.9|608
1722994200000|2024-08-07 01:30:00|2684.9|2682.9|2690|2687|2691.6|2689.2|2683.4|2680.7|667
1722994500000|2024-08-07 01:35:00|2690.1|2687.1|2693.6|2690.6|2696.2|2693.2|2689.6|2686.8|675
1722994800000|2024-08-07 01:40:00|2693.5|2690.5|2693.9|2690.9|2695|2692|2689.5|2686.5|578
1722995100000|2024-08-07 01:45:00|2693.6|2690.6|2695|2692|2700.4|2697.4|2692|2689|767
1722995400000|2024-08-07 01:50:00|2695.1|2692.1|2701.5|2698.5|2704.6|2701.6|2695|2692|655
1722995700000|2024-08-07 01:55:00|2701.8|2698.8|2704.4|2701.4|2707.4|2704.4|2701.3|2698.3|801
1722996000000|2024-08-07 02:00:00|2704.5|2701.5|2707.4|2704.4|2715.5|2712.5|2703.4|2700.4|916
1722996300000|2024-08-07 02:05:00|2707.8|2704.8|2709.6|2706.6|2710.9|2707.9|2705.9|2702.9|928
1722996600000|2024-08-07 02:10:00|2709.5|2706.5|2707.8|2704.8|2712.5|2709.5|2706.6|2703.6|919
1722996900000|2024-08-07 02:15:00|2707.7|2704.7|2707.3|2704.3|2709.9|2706.9|2707.3|2704.3|620
1722997200000|2024-08-07 02:20:00|2707.2|2704.2|2710|2707|2710.8|2707.9|2706.5|2703.5|533
1722997500000|2024-08-07 02:25:00|2710.1|2707.1|2713.1|2710.1|2714|2711.5|2709.6|2706.6|393
1722997800000|2024-08-07 02:30:00|2712.9|2709.9|2712.1|2709.1|2717.7|2714.8|2710.2|2707.2|822
1722998100000|2024-08-07 02:35:00|2712|2709|2711.7|2708.7|2717.2|2714.2|2710.2|2707.6|652
1722998400000|2024-08-07 02:40:00|2712.6|2709.6|2708.4|2705.4|2713.4|2710.4|2707.4|2704.4|498
1722998700000|2024-08-07 02:45:00|2708.5|2705.5|2708.4|2705.4|2710.4|2707.4|2705.6|2702.6|542
1722999000000|2024-08-07 02:50:00|2708.5|2705.5|2708.7|2705.7|2713.2|2710.2|2708.5|2705.5|586
1722999300000|2024-08-07 02:55:00|2708.8|2705.8|2708.1|2705.1|2710.4|2707.4|2706.4|2703.7|523
1722999600000|2024-08-07 03:00:00|2708.2|2705.2|2707.2|2704.2|2709.2|2706.7|2705.5|2702.5|391
1722999900000|2024-08-07 03:05:00|2707.4|2704.4|2706.2|2703.2|2710.4|2707.4|2705.3|2702.3|496
1723000200000|2024-08-07 03:10:00|2705.7|2702.7|2710.7|2707.7|2711.1|2708.1|2705.3|2702.3|504
1723000500000|2024-08-07 03:15:00|2710.8|2707.8|2709.5|2706.5|2712.1|2709.5|2708.8|2705.8|532
1723000800000|2024-08-07 03:20:00|2709.7|2706.7|2708.8|2705.8|2710.4|2707.4|2705.9|2703|497
1723001100000|2024-08-07 03:25:00|2709.1|2706.1|2707|2704|2710|2707.3|2706|2703.3|504
1723001400000|2024-08-07 03:30:00|2707.3|2704.3|2708.9|2705.9|2709.2|2706.6|2707.1|2704.1|256
1723001700000|2024-08-07 03:35:00|2709.1|2706.1|2708.3|2705.3|2709.2|2706.4|2707.1|2704.3|309
1723002000000|2024-08-07 03:40:00|2708.1|2705.1|2710.9|2707.9|2711.3|2708.5|2707.1|2704.1|306
1723002300000|2024-08-07 03:45:00|2711|2708|2710.8|2707.8|2712.6|2710|2710|2707|269
1723002600000|2024-08-07 03:50:00|2710.7|2707.7|2709|2706|2711.1|2708.4|2708|2705|266
1723002900000|2024-08-07 03:55:00|2708.8|2705.8|2712.5|2709.5|2712.7|2709.7|2708.1|2705.6|261
1723003200000|2024-08-07 04:00:00|2712.6|2709.6|2716.2|2713.2|2716.4|2713.4|2712.6|2709.6|225
1723003500000|2024-08-07 04:05:00|2716.3|2713.3|2717.6|2714.6|2717.7|2714.7|2715.6|2712.6|226
1723003800000|2024-08-07 04:10:00|2717.7|2714.7|2720.6|2717.6|2720.8|2717.8|2717.3|2714.5|218
1723004100000|2024-08-07 04:15:00|2720.7|2717.7|2719.6|2716.6|2722.1|2719.1|2719.5|2716.5|175
1723004400000|2024-08-07 04:20:00|2719.5|2716.5|2723.8|2720.8|2724.2|2721.7|2718.8|2715.8|268
1723004700000|2024-08-07 04:25:00|2723.9|2720.9|2725.1|2722.1|2727.1|2724.1|2722.7|2720.1|306
1723005000000|2024-08-07 04:30:00|2724.8|2721.8|2725.6|2722.6|2728.3|2725.6|2724.7|2721.7|352
1723005300000|2024-08-07 04:35:00|2725.7|2722.7|2725.6|2722.6|2727.9|2724.9|2725.3|2722.6|251
1723005600000|2024-08-07 04:40:00|2725.1|2722.1|2725.3|2722.3|2726.5|2723.5|2724.4|2721.4|253
1723005900000|2024-08-07 04:45:00|2725.4|2722.4|2725.6|2722.6|2727.1|2724.1|2725.1|2722.1|203
1723006200000|2024-08-07 04:50:00|2725.5|2722.5|2725.4|2722.4|2725.9|2723.1|2724.7|2721.7|198
1723006500000|2024-08-07 04:55:00|2725.3|2722.3|2724.6|2721.6|2725.8|2722.8|2723.5|2720.9|176
1723006800000|2024-08-07 05:00:00|2724.4|2721.4|2724.4|2721.4|2726|2723|2722.8|2719.8|208
1723007100000|2024-08-07 05:05:00|2724.5|2721.5|2726.4|2723.4|2726.4|2723.7|2723.8|2720.8|168
1723007400000|2024-08-07 05:10:00|2726.3|2723.3|2726.8|2723.8|2728.7|2726|2725.9|2723.2|254
1723007700000|2024-08-07 05:15:00|2726.9|2723.9|2725.5|2722.5|2727.3|2725|2725|2722|262
1723008000000|2024-08-07 05:20:00|2725.4|2722.4|2723.6|2720.6|2726.2|2723.2|2723.3|2720.3|296
1723008300000|2024-08-07 05:25:00|2723.5|2720.5|2725.9|2722.9|2726|2723|2723.3|2720.5|305
1723008600000|2024-08-07 05:30:00|2725.6|2722.6|2714.5|2711.5|2725.6|2722.6|2713.6|2710.6|911
1723008900000|2024-08-07 05:35:00|2714.4|2711.4|2714.7|2711.7|2717.2|2714.2|2712|2709|505
1723009200000|2024-08-07 05:40:00|2714.6|2711.6|2713|2710|2717.2|2714.2|2712.5|2709.6|625
1723009500000|2024-08-07 05:45:00|2712.6|2709.6|2708.1|2706.1|2712.6|2709.7|2707.1|2704.1|549
1723009800000|2024-08-07 05:50:00|2708.2|2706.2|2707.5|2704.5|2710.2|2707.4|2703.8|2700.8|493
1723010100000|2024-08-07 05:55:00|2707.4|2704.4|2710.1|2707.1|2710.2|2707.2|2706.6|2703.6|453
1723010400000|2024-08-07 06:00:00|2710|2707|2705.4|2702.4|2710.3|2707.3|2703.4|2700.6|567
1723010700000|2024-08-07 06:05:00|2705.5|2702.5|2710|2707|2710.3|2707.3|2705.5|2702.5|397
1723011000000|2024-08-07 06:10:00|2710.1|2707.1|2711.6|2708.6|2715.4|2712.4|2708.3|2705.3|597
1723011300000|2024-08-07 06:15:00|2711.5|2708.5|2711.4|2708.4|2715.2|2712.2|2709.1|2706.1|520
1723011600000|2024-08-07 06:20:00|2711.3|2708.3|2709.2|2706.2|2711.8|2708.8|2706.9|2703.9|532
1723011900000|2024-08-07 06:25:00|2709.3|2706.3|2713.5|2710.5|2714.8|2712.5|2708.3|2705.3|539
1723012200000|2024-08-07 06:30:00|2713.3|2710.3|2713.7|2710.7|2714|2711.6|2710.9|2708.1|426
1723012500000|2024-08-07 06:35:00|2713.6|2710.6|2714.1|2711.1|2715|2712.9|2711.3|2708.7|497
1723012800000|2024-08-07 06:40:00|2713.9|2710.9|2709.8|2706.8|2715.8|2712.8|2709.8|2706.8|543
1723013100000|2024-08-07 06:45:00|2709.9|2706.9|2707|2704|2710.5|2707.6|2706|2703.1|602
1723013400000|2024-08-07 06:50:00|2706.7|2703.7|2708.2|2705.2|2708.5|2705.5|2705.4|2702.4|446
1723013700000|2024-08-07 06:55:00|2708.3|2705.3|2704.8|2701.8|2709.4|2706.4|2698.8|2696.5|646
1723014000000|2024-08-07 07:00:00|2703.5|2700.5|2698.7|2696.7|2703.5|2700.9|2697.6|2695.6|630
1723014300000|2024-08-07 07:05:00|2698.9|2696.9|2695.2|2693.2|2700.4|2697.9|2691|2688.6|646
1723014600000|2024-08-07 07:10:00|2695.4|2693.4|2694.9|2692.9|2697.7|2695.5|2693|2690.6|514
1723014900000|2024-08-07 07:15:00|2695|2693|2691.3|2688.3|2696.9|2694.4|2688.9|2686.1|476
1723015200000|2024-08-07 07:20:00|2691.4|2688.4|2687.9|2685.9|2692.2|2689.6|2686.1|2683.7|556
1723015500000|2024-08-07 07:25:00|2687.8|2685.8|2691.3|2689.3|2695.3|2693|2687.7|2684.7|601
1723015800000|2024-08-07 07:30:00|2691.2|2689.2|2693|2690|2694.6|2692.2|2690.5|2688.3|596
1723016100000|2024-08-07 07:35:00|2693.1|2690.1|2691.8|2689.8|2695.7|2693.3|2690.9|2687.9|577
1723016400000|2024-08-07 07:40:00|2692|2690|2689.6|2686.6|2693.9|2691|2688.6|2686.1|504
1723016700000|2024-08-07 07:45:00|2689.5|2686.5|2691.1|2688.1|2691.9|2688.9|2688.7|2685.7|421
1723017000000|2024-08-07 07:50:00|2691|2688|2688.9|2685.9|2691.3|2688.8|2687.3|2684.7|457
1723017300000|2024-08-07 07:55:00|2688.8|2685.8|2691.5|2689.5|2691.8|2689.6|2688.8|2685.8|430
1723017600000|2024-08-07 08:00:00|2691.6|2689.6|2688.4|2686.4|2692.5|2690|2687.2|2684.7|747
1723017900000|2024-08-07 08:05:00|2688.5|2686.5|2692.7|2689.7|2693.2|2690.9|2688.5|2685.7|502
1723018200000|2024-08-07 08:10:00|2692.4|2689.4|2695|2692|2695.4|2692.9|2689.6|2687.1|442
1723018500000|2024-08-07 08:15:00|2695.1|2692.1|2696.1|2693.1|2697.8|2695.3|2693.8|2691|385
1723018800000|2024-08-07 08:20:00|2696|2693|2694.7|2692.7|2697.2|2694.9|2693.4|2690.7|473
1723019100000|2024-08-07 08:25:00|2695.5|2692.5|2691.9|2689.9|2696.4|2693.4|2691.3|2688.5|450
1723019400000|2024-08-07 08:30:00|2691.8|2689.8|2691.8|2689.8|2691.9|2689.8|2688.4|2686.4|396
1723019700000|2024-08-07 08:35:00|2691.9|2689.9|2692.6|2690.6|2694.7|2692.3|2691.6|2689|345
1723020000000|2024-08-07 08:40:00|2692.4|2690.4|2691|2688|2693.7|2691.6|2689.3|2687.3|389
1723020300000|2024-08-07 08:45:00|2690.6|2688.6|2690.3|2688.3|2692.4|2690.1|2689.3|2687|449
1723020600000|2024-08-07 08:50:00|2690.5|2688.5|2690.4|2687.4|2691.8|2689|2689.5|2686.8|322
1723020900000|2024-08-07 08:55:00|2690.3|2687.3|2693.5|2691.5|2694|2692|2689.3|2686.6|359
1723021200000|2024-08-07 09:00:00|2693.9|2691.9|2695.9|2692.9|2697.3|2694.9|2693.9|2691.8|409
1723021500000|2024-08-07 09:05:00|2695.2|2693.2|2698.2|2696.2|2699|2697|2694.9|2692.4|384
1723021800000|2024-08-07 09:10:00|2697.9|2695.9|2699.4|2697.4|2699.5|2697.5|2697.1|2694.8|368
1723022100000|2024-08-07 09:15:00|2699.3|2697.3|2698.9|2696.9|2700.3|2698.1|2697.3|2694.4|290
1723022400000|2024-08-07 09:20:00|2699|2696|2697|2694|2699.4|2696.9|2695.7|2693.4|359
1723022700000|2024-08-07 09:25:00|2696.7|2693.7|2696.4|2693.4|2697.6|2695.1|2694.9|2692.6|398
1723023000000|2024-08-07 09:30:00|2696.5|2693.5|2697.2|2695.2|2698.2|2695.6|2694.4|2691.7|423
1723023300000|2024-08-07 09:35:00|2697.3|2695.3|2701.7|2699.7|2702.7|2700.7|2696.7|2694.7|361
1723023600000|2024-08-07 09:40:00|2701.8|2699.8|2702.3|2700.3|2702.8|2700.3|2700.3|2697.7|336
1723023900000|2024-08-07 09:45:00|2702.8|2699.8|2701.2|2698.2|2703.4|2701.1|2700.2|2697.9|343
1723024200000|2024-08-07 09:50:00|2700.5|2698.5|2700.1|2698.1|2700.6|2698.5|2698.1|2696.1|335
1723024500000|2024-08-07 09:55:00|2699.9|2697.9|2702.3|2700.3|2704.2|2701.8|2699.9|2697.9|315
1723024800000|2024-08-07 10:00:00|2702.5|2700.5|2702.7|2700.7|2703|2701|2698.7|2696.7|354
1723025100000|2024-08-07 10:05:00|2702.4|2700.4|2706.9|2704.9|2707.6|2705.6|2702.1|2700.1|384
1723025400000|2024-08-07 10:10:00|2706.8|2704.8|2706.4|2704.4|2710|2708|2705.3|2703.3|348
1723025700000|2024-08-07 10:15:00|2706.2|2704.2|2703.5|2700.5|2706.9|2704.9|2702.2|2700|322
1723026000000|2024-08-07 10:20:00|2703.4|2700.4|2704.1|2702.1|2704.7|2702.3|2702.4|2699.7|322
1723026300000|2024-08-07 10:25:00|2704.2|2702.2|2705.1|2703.1|2705.8|2703.6|2703.1|2700.8|330
1723026600000|2024-08-07 10:30:00|2705.2|2703.2|2708.6|2706.6|2708.6|2706.6|2704.5|2702.2|281
1723026900000|2024-08-07 10:35:00|2708.5|2706.5|2708.5|2706.5|2709|2707|2706.3|2703.8|314
1723027200000|2024-08-07 10:40:00|2708.6|2706.6|2710.6|2708.6|2711.4|2709.1|2707.4|2705.4|285
1723027500000|2024-08-07 10:45:00|2710.7|2708.7|2712.3|2709.3|2712.4|2710.3|2708.2|2706.2|303
1723027800000|2024-08-07 10:50:00|2712.4|2709.4|2712.8|2710.8|2714.1|2712.1|2711.5|2709.1|216
1723028100000|2024-08-07 10:55:00|2712.7|2710.7|2717|2715|2717|2715|2712|2710|269
1723028400000|2024-08-07 11:00:00|2716.7|2714.7|2715.1|2713.1|2717.8|2715.4|2712.2|2710.2|409
1723028700000|2024-08-07 11:05:00|2715.4|2713.4|2711.8|2709.8|2715.7|2713.7|2710.6|2708.6|425
1723029000000|2024-08-07 11:10:00|2711.9|2709.9|2712.1|2710.1|2713.7|2711.1|2708.9|2706.9|407
1723029300000|2024-08-07 11:15:00|2712|2710|2712.9|2710.9|2713.9|2711.9|2710.5|2708.1|360
1723029600000|2024-08-07 11:20:00|2713|2711|2713.7|2711.7|2714.8|2712.8|2712.5|2710.2|317
1723029900000|2024-08-07 11:25:00|2713.6|2711.6|2714.2|2712.2|2715.7|2713.2|2712.9|2710.9|294
1723030200000|2024-08-07 11:30:00|2714.1|2712.1|2717|2714|2717|2714.6|2712.5|2710.2|373
1723030500000|2024-08-07 11:35:00|2716.9|2713.9|2713.2|2710.2|2716.9|2714.3|2711.9|2709.3|365
1723030800000|2024-08-07 11:40:00|2713.1|2710.1|2709.4|2707.4|2713.2|2710.5|2708.2|2705.9|527
1723031100000|2024-08-07 11:45:00|2709.5|2707.5|2707.8|2705.8|2711.3|2709.3|2707|2704.7|591
1723031400000|2024-08-07 11:50:00|2707.7|2705.7|2709.8|2706.8|2710.9|2708.3|2706.1|2703.4|441
1723031700000|2024-08-07 11:55:00|2710|2707|2714.3|2712.3|2714.7|2712.4|2709.4|2706.8|481
1723032000000|2024-08-07 12:00:00|2714.4|2712.4|2714.3|2712.3|2716.6|2714|2712|2709.6|646
1723032300000|2024-08-07 12:05:00|2714.2|2712.2|2711.4|2709.4|2714.8|2712.8|2711.3|2709.3|419
1723032600000|2024-08-07 12:10:00|2711|2709|2712.8|2710.8|2713.2|2711.2|2710.7|2708.7|395
1723032900000|2024-08-07 12:15:00|2712.7|2710.7|2714.8|2712.8|2716|2714|2712.7|2710.7|391
1723033200000|2024-08-07 12:20:00|2714.2|2712.2|2711.9|2709.9|2714.5|2712.2|2711.2|2709.2|564
1723033500000|2024-08-07 12:25:00|2711.8|2709.8|2706.5|2704.5|2713.3|2711.3|2706.4|2704.4|609
1723033800000|2024-08-07 12:30:00|2707.1|2705.1|2704.5|2702.5|2708.1|2706.1|2703.7|2701.7|533
1723034100000|2024-08-07 12:35:00|2704.6|2702.6|2698.8|2696.8|2704.6|2702.6|2698.2|2696.2|478
1723034400000|2024-08-07 12:40:00|2698.9|2696.9|2701|2699|2703.7|2701.7|2697.3|2695.3|471
1723034700000|2024-08-07 12:45:00|2700.9|2698.9|2709|2707|2709.3|2707.3|2700.2|2698.2|542
1723035000000|2024-08-07 12:50:00|2709.3|2707.3|2710.5|2708.5|2712.7|2710.7|2707.4|2705.1|537
1723035300000|2024-08-07 12:55:00|2710.6|2707.5|2708.5|2706.5|2711|2708.5|2706|2703.9|526
1723035600000|2024-08-07 13:00:00|2708.6|2706.6|2705.8|2703.8|2710.9|2708.9|2705.3|2703.3|925
1723035900000|2024-08-07 13:05:00|2705.7|2703.7|2711.4|2709.4|2712.5|2710.5|2705.7|2703.7|732
1723036200000|2024-08-07 13:10:00|2712|2710|2707.7|2705.7|2716.5|2714.5|2707.3|2705.3|791
1723036500000|2024-08-07 13:15:00|2707.6|2705.6|2702.1|2700.1|2708.5|2706.5|2701.6|2699.6|760
1723036800000|2024-08-07 13:20:00|2702|2700|2704.8|2702.8|2707.7|2705.2|2702|2700|640
1723037100000|2024-08-07 13:25:00|2704.7|2702.7|2703.9|2701.9|2706.9|2704.9|2702.4|2700.4|671
1723037400000|2024-08-07 13:30:00|2704.6|2702.6|2706|2704|2706.4|2704.4|2700.5|2698.5|958
1723037700000|2024-08-07 13:35:00|2705.6|2703.6|2701.6|2699.6|2708.9|2706.9|2701.4|2699.4|923
1723038000000|2024-08-07 13:40:00|2701.7|2699.7|2703.6|2701.6|2704.5|2702.5|2694.1|2692.1|910
1723038300000|2024-08-07 13:45:00|2703|2701|2695.7|2693.7|2703.1|2701.1|2694.9|2692.7|923
1723038600000|2024-08-07 13:50:00|2695.8|2693.8|2694.9|2692.9|2696.8|2694.7|2686.4|2684|1076
1723038900000|2024-08-07 13:55:00|2695|2693|2694.5|2692.5|2698.4|2696.1|2692.4|2690.4|878
1723039200000|2024-08-07 14:00:00|2694.4|2692.4|2692.8|2690.8|2695.3|2693.3|2690|2687.8|910
1723039500000|2024-08-07 14:05:00|2692.7|2690.7|2691|2689|2694|2692|2687.2|2685|876
1723039800000|2024-08-07 14:10:00|2690.5|2688.5|2686.6|2684.6|2693.2|2690.9|2686.5|2684.1|916
1723040100000|2024-08-07 14:15:00|2686.4|2684.4|2690.1|2688.1|2691.2|2688.9|2685.7|2683.4|920
1723040400000|2024-08-07 14:20:00|2689.9|2687.9|2691.6|2689.6|2694.5|2692.3|2688.6|2686.6|823
1723040700000|2024-08-07 14:25:00|2692.2|2690.2|2697.3|2695.3|2698.1|2696.1|2691.3|2689.3|819
1723041000000|2024-08-07 14:30:00|2697.2|2695.2|2700.8|2698.8|2704|2702|2695.8|2693.8|838
1723041300000|2024-08-07 14:35:00|2700.7|2698.7|2705|2703|2707.3|2705.2|2699.8|2697.8|812
1723041600000|2024-08-07 14:40:00|2705.1|2703.1|2705.5|2703.5|2707.9|2705.9|2703.2|2701.2|711
1723041900000|2024-08-07 14:45:00|2705.4|2703.4|2705|2703|2710.1|2708.1|2703.9|2701.9|715
1723042200000|2024-08-07 14:50:00|2705.1|2703.1|2704.9|2702.9|2707.4|2705.4|2703.9|2701.8|752
1723042500000|2024-08-07 14:55:00|2704.8|2702.8|2702.8|2700.8|2710.1|2707.1|2701.2|2699.2|895
1723042800000|2024-08-07 15:00:00|2702.7|2700.7|2712.3|2710.3|2712.3|2710.3|2702.7|2700.7|859
1723043100000|2024-08-07 15:05:00|2712.2|2710.2|2710.2|2708.2|2712.6|2710.6|2708.5|2706.3|824
1723043400000|2024-08-07 15:10:00|2710.3|2708.3|2711.1|2709.1|2714.4|2712.4|2708.4|2706.4|666
1723043700000|2024-08-07 15:15:00|2711|2709|2707.6|2705.6|2715|2713|2705.6|2703.6|743
1723044000000|2024-08-07 15:20:00|2707.4|2705.4|2705.4|2703.4|2709.8|2707.7|2704|2702|644
1723044300000|2024-08-07 15:25:00|2705.3|2703.3|2701.2|2699.2|2705.4|2703.4|2699.6|2697.6|640
1723044600000|2024-08-07 15:30:00|2701.1|2699.1|2696.4|2694.4|2702.1|2700.1|2694.4|2692.4|714
1723044900000|2024-08-07 15:35:00|2696.2|2694.2|2697|2695|2698.7|2696.7|2694.9|2692.9|609
1723045200000|2024-08-07 15:40:00|2696.5|2694.5|2695.2|2693.2|2699.8|2697.8|2694.9|2692.9|542
1723045500000|2024-08-07 15:45:00|2694.5|2692.5|2696.3|2694.3|2697.5|2695.5|2693.8|2691.8|703
1723045800000|2024-08-07 15:50:00|2696.6|2694.6|2696.5|2694.5|2698.2|2696.2|2695.5|2693.5|411
1723046100000|2024-08-07 15:55:00|2696.6|2694.6|2698.3|2696.3|2699.5|2697.5|2696.5|2694.5|356
1723046400000|2024-08-07 16:00:00|2698.2|2696.2|2695.6|2693.6|2699.5|2697.5|2694.8|2692.8|597
1723046700000|2024-08-07 16:05:00|2695.3|2693.3|2694.4|2692.4|2695.7|2693.7|2690.8|2688.8|574
1723047000000|2024-08-07 16:10:00|2694.3|2692.3|2697.3|2695.3|2698.2|2696.2|2692.9|2690.9|500
1723047300000|2024-08-07 16:15:00|2697.2|2695.2|2696.4|2694.4|2698.3|2696.3|2694.9|2692.9|444
1723047600000|2024-08-07 16:20:00|2696.2|2694.2|2695.9|2693.9|2697|2695|2693.8|2691.8|394
1723047900000|2024-08-07 16:25:00|2696|2694|2693.8|2691.8|2696|2694|2692.4|2690.4|401
1723048200000|2024-08-07 16:30:00|2693.9|2691.9|2694.6|2692.6|2695.3|2693.3|2691.5|2689.5|412
1723048500000|2024-08-07 16:35:00|2694.5|2692.5|2694.4|2692.4|2695.5|2693.5|2691.8|2689.8|414
1723048800000|2024-08-07 16:40:00|2694.5|2692.5|2698.4|2696.4|2699.5|2697.5|2694.1|2692.1|554
1723049100000|2024-08-07 16:45:00|2698.5|2696.5|2697.2|2695.2|2699.5|2697.5|2697|2695|466
1723049400000|2024-08-07 16:50:00|2697.1|2695.1|2697.3|2695.3|2698.9|2696.9|2696.4|2694.4|501
1723049700000|2024-08-07 16:55:00|2697.4|2695.4|2695.7|2693.7|2697.5|2695.5|2695.3|2693.3|460
1723050000000|2024-08-07 17:00:00|2695.5|2693.5|2692.3|2690.3|2695.5|2693.5|2690.4|2688.4|656
1723050300000|2024-08-07 17:05:00|2692.4|2690.4|2685.9|2683.9|2695.4|2693.4|2685.1|2683.1|579
1723050600000|2024-08-07 17:10:00|2686|2684|2688.4|2686.4|2689|2687|2684.8|2682.8|601
1723050900000|2024-08-07 17:15:00|2688.5|2686.5|2686.5|2684.5|2689.2|2687.2|2685.8|2683.8|589
1723051200000|2024-08-07 17:20:00|2686.1|2684.1|2686.4|2684.4|2688.9|2686.9|2685.2|2683.2|562
1723051500000|2024-08-07 17:25:00|2686.5|2684.5|2679|2677|2687.5|2685.5|2676.8|2674.8|603
1723051800000|2024-08-07 17:30:00|2679.5|2677.5|2679.5|2677.5|2680.2|2678.2|2674.4|2672.4|660
1723052100000|2024-08-07 17:35:00|2679.6|2677.6|2682|2680|2683.8|2681.8|2679|2677|556
1723052400000|2024-08-07 17:40:00|2681.8|2679.8|2682.1|2680.1|2683.7|2681.7|2681.2|2679.2|508
1723052700000|2024-08-07 17:45:00|2682.2|2680.2|2680.2|2678.2|2683.1|2681.1|2679.7|2677.7|507
1723053000000|2024-08-07 17:50:00|2680.4|2678.4|2676.3|2674.3|2680.9|2678.9|2675.4|2673.4|437
1723053300000|2024-08-07 17:55:00|2676.2|2674.2|2674.7|2672.7|2677.8|2675.8|2674|2672|433
1723053600000|2024-08-07 18:00:00|2674.5|2672.5|2674.1|2672.1|2676.4|2674.4|2671|2669|461
1723053900000|2024-08-07 18:05:00|2674|2672|2669.4|2667.4|2674.2|2672.2|2669.3|2667.3|395
1723054200000|2024-08-07 18:10:00|2669.1|2667.1|2665.1|2663.1|2671.1|2669.1|2664.1|2662.1|511
1723054500000|2024-08-07 18:15:00|2665|2663|2662.4|2660.4|2666|2664|2660.9|2658.9|649
1723054800000|2024-08-07 18:20:00|2662.2|2660.2|2669.7|2667.7|2671|2669|2662.1|2660.1|677
1723055100000|2024-08-07 18:25:00|2669.8|2667.8|2669.7|2667.7|2673.1|2671.1|2669.3|2667.3|664
1723055400000|2024-08-07 18:30:00|2669.6|2667.6|2666.6|2664.6|2670.4|2668.4|2666|2664|546
1723055700000|2024-08-07 18:35:00|2666.5|2664.5|2665.6|2663.6|2668.8|2666.8|2664.8|2662.8|488
1723056000000|2024-08-07 18:40:00|2665.4|2663.4|2664|2662|2668|2666|2663.7|2661.7|417
1723056300000|2024-08-07 18:45:00|2663.9|2661.9|2661.4|2659.4|2664.6|2662.6|2659.2|2657.2|452
1723056600000|2024-08-07 18:50:00|2661.3|2659.3|2659.8|2657.8|2662.4|2660.4|2658.9|2656.9|398
1723056900000|2024-08-07 18:55:00|2659.9|2657.9|2663|2661|2663.2|2661.2|2658.9|2656.9|440
1723057200000|2024-08-07 19:00:00|2662.9|2660.9|2670.9|2668.9|2673.1|2671.1|2662.9|2660.9|483
1723057500000|2024-08-07 19:05:00|2670.8|2668.8|2673.1|2671.1|2673.4|2671.4|2669.6|2667.6|463
1723057800000|2024-08-07 19:10:00|2673|2671|2675.7|2673.7|2676.1|2674.1|2673|2671|399
1723058100000|2024-08-07 19:15:00|2675.6|2673.6|2679.5|2677.5|2680.1|2678.1|2674.9|2672.9|338
1723058400000|2024-08-07 19:20:00|2679.7|2677.7|2677.8|2675.8|2679.7|2677.7|2676.1|2674.1|309
1723058700000|2024-08-07 19:25:00|2677.9|2675.9|2678.5|2676.5|2679.1|2677.1|2677.1|2675.1|262
1723059000000|2024-08-07 19:30:00|2678.6|2676.6|2679.3|2677.3|2681.2|2679.2|2676.5|2674.5|331
1723059300000|2024-08-07 19:35:00|2679.2|2677.2|2679.9|2677.9|2680.7|2678.7|2679.1|2677.1|269
1723059600000|2024-08-07 19:40:00|2680.1|2678.1|2677.6|2675.6|2680.1|2678.1|2677.5|2675.5|278
1723059900000|2024-08-07 19:45:00|2677.5|2675.5|2679.2|2677.2|2680.3|2678.3|2677.5|2675.5|231
1723060200000|2024-08-07 19:50:00|2679.1|2677.1|2677.5|2675.5|2679.7|2677.7|2677|2675|306
1723060500000|2024-08-07 19:55:00|2677.2|2675.2|2667.8|2665.8|2678.1|2676.1|2666.8|2664.8|412
1723060800000|2024-08-07 20:00:00|2667.9|2665.9|2670.3|2668.3|2670.9|2668.9|2667.8|2665.8|345
1723061100000|2024-08-07 20:05:00|2670.4|2668.4|2674.6|2672.6|2674.6|2672.6|2670.1|2668.1|215
1723061400000|2024-08-07 20:10:00|2674.7|2672.7|2673.2|2671.2|2677.1|2675.1|2673|2671|155
1723061700000|2024-08-07 20:15:00|2672.5|2670.5|2671.3|2669.3|2673.6|2671.6|2671.2|2669.2|197
1723062000000|2024-08-07 20:20:00|2671.1|2669.1|2668.5|2666.5|2671.1|2669.1|2668.1|2666.1|186
1723062300000|2024-08-07 20:25:00|2669.1|2667.1|2664.3|2662.3|2670.3|2668.3|2663.4|2661.4|265
1723062600000|2024-08-07 20:30:00|2664.2|2662.2|2663|2661|2664.4|2662.4|2662.1|2660.1|206
1723062900000|2024-08-07 20:35:00|2662.9|2660.9|2663.8|2661.8|2663.8|2661.8|2662.6|2660.6|164
1723063200000|2024-08-07 20:40:00|2663.9|2661.9|2663|2661|2664|2662|2662.5|2660.5|154
1723063500000|2024-08-07 20:45:00|2663.1|2661.1|2662.6|2660.6|2664.5|2662.2|2662.5|2660.1|202
1723063800000|2024-08-07 20:50:00|2662.5|2660.5|2660.9|2657.9|2662.7|2660.7|2658.6|2656.2|239
1723064100000|2024-08-07 20:55:00|2661.2|2658.2|2662.4|2659.4|2663.9|2660.9|2660.7|2657.7|249
1723068000000|2024-08-07 22:00:00|2651.1|2648.1|2649.6|2646.6|2655.3|2652.3|2647.3|2644.3|212
1723068300000|2024-08-07 22:05:00|2649.5|2646.5|2653.3|2650.3|2654.9|2652.1|2648.8|2645.8|173
1723068600000|2024-08-07 22:10:00|2653.2|2650.2|2653.2|2651.2|2655.2|2652.2|2652.8|2649.8|142
1723068900000|2024-08-07 22:15:00|2653.6|2650.6|2656.6|2653.6|2657.2|2654.6|2653.4|2650.4|139
1723069200000|2024-08-07 22:20:00|2656.7|2653.7|2656.1|2653.1|2658.2|2655.2|2655.1|2652.1|115
1723069500000|2024-08-07 22:25:00|2656.5|2653.5|2661.6|2659.6|2662.6|2659.6|2655.9|2652.9|126
1723069800000|2024-08-07 22:30:00|2661.7|2659.7|2664.3|2661.3|2664.7|2661.7|2661.7|2659|143
1723070100000|2024-08-07 22:35:00|2664.2|2661.2|2661.5|2658.5|2664.2|2661.2|2660.5|2657.5|131
1723070400000|2024-08-07 22:40:00|2661.4|2658.4|2659.3|2656.3|2661.7|2658.7|2658.7|2655.7|104
1723070700000|2024-08-07 22:45:00|2659.2|2656.2|2658.7|2655.7|2660.2|2657.2|2658.6|2655.6|128
1723071000000|2024-08-07 22:50:00|2658.6|2655.6|2659.6|2656.6|2660.7|2657.7|2658.3|2655.3|103
1723071300000|2024-08-07 22:55:00|2659.7|2656.7|2661.2|2658.2|2663|2660.1|2659.5|2656.7|143
1723071600000|2024-08-07 23:00:00|2661.3|2658.3|2663|2660|2663.7|2660.7|2661|2658.3|103
1723071900000|2024-08-07 23:05:00|2663.1|2660.1|2663.5|2660.5|2664|2661|2662.4|2659.4|104
1723072200000|2024-08-07 23:10:00|2663.6|2660.6|2665.1|2662.1|2666|2663|2663.1|2660.1|131
1723072500000|2024-08-07 23:15:00|2665.2|2662.2|2666.4|2663.4|2666.7|2663.7|2664.9|2661.9|172
1723072800000|2024-08-07 23:20:00|2666.3|2663.3|2666.8|2663.8|2667.8|2664.8|2664.6|2661.6|144
1723073100000|2024-08-07 23:25:00|2666.9|2663.9|2665.8|2662.8|2666.9|2663.9|2664.4|2661.4|199
1723073400000|2024-08-07 23:30:00|2665.6|2662.6|2665|2662|2666.6|2664.1|2664.7|2662|222
1723073700000|2024-08-07 23:35:00|2665.1|2662.1|2666.5|2663.5|2666.8|2663.8|2664.6|2661.6|182
1723074000000|2024-08-07 23:40:00|2666.1|2663.1|2667.2|2664.2|2667.2|2664.2|2664.1|2661.6|211
1723074300000|2024-08-07 23:45:00|2667.1|2664.1|2665.6|2662.6|2669|2666|2664.6|2662.1|293
1723074600000|2024-08-07 23:50:00|2665.3|2662.3|2665.5|2662.5|2667.1|2664.1|2664.2|2661.2|322
1723074900000|2024-08-07 23:55:00|2665.6|2662.6|2666.7|2663.7|2667|2664|2664|2661|178
1723075200000|2024-08-08 00:00:00|2666.6|2663.6|2664.7|2661.7|2668|2665|2664.2|2661.2|349
1723075500000|2024-08-08 00:05:00|2664.9|2661.9|2666.1|2663.1|2667.9|2664.9|2663|2660|320
1723075800000|2024-08-08 00:10:00|2666|2663|2664.7|2661.7|2666.9|2663.9|2663.8|2660.8|237
1723076100000|2024-08-08 00:15:00|2664.8|2661.8|2667.4|2664.4|2668.2|2665.2|2664.5|2661.5|275
1723076400000|2024-08-08 00:20:00|2668.1|2665.1|2670.5|2667.5|2671.7|2669|2668|2665|299
1723076700000|2024-08-08 00:25:00|2670|2667|2671.1|2668.1|2673.6|2670.6|2669.6|2667|294
1723077000000|2024-08-08 00:30:00|2671.2|2668.2|2671.2|2668.2|2673.2|2670.5|2670.1|2667.6|364
1723077300000|2024-08-08 00:35:00|2671.1|2668.1|2670.9|2667.9|2672.1|2669.4|2670.1|2667.5|386
1723077600000|2024-08-08 00:40:00|2670.8|2667.8|2668.6|2665.6|2670.9|2667.9|2668.6|2665.6|282
1723077900000|2024-08-08 00:45:00|2668.7|2665.7|2664.8|2661.8|2668.7|2666.1|2664.1|2661.3|453
1723078200000|2024-08-08 00:50:00|2664.7|2661.7|2665.6|2662.6|2666.4|2663.7|2664.3|2661.4|359
1723078500000|2024-08-08 00:55:00|2665.1|2662.1|2668.3|2665.3|2668.5|2665.8|2664.6|2661.9|392
1723078800000|2024-08-08 01:00:00|2668|2666|2679.9|2676.9|2683.7|2680.7|2667.8|2665.6|1053
1723079100000|2024-08-08 01:05:00|2680|2677|2682.5|2679.5|2687.5|2684.5|2678|2675|816
1723079400000|2024-08-08 01:10:00|2682.6|2679.6|2678.6|2675.6|2683.7|2680.7|2677.7|2674.9|670
1723079700000|2024-08-08 01:15:00|2678.5|2675.5|2683.9|2680.9|2684.7|2682|2673.9|2671.5|803
1723080000000|2024-08-08 01:20:00|2684|2681|2688|2685|2689.1|2686.5|2683.5|2680.5|673
1723080300000|2024-08-08 01:25:00|2688.1|2685.1|2687.4|2684.4|2691.7|2688.7|2686.3|2683.4|658
1723080600000|2024-08-08 01:30:00|2687.7|2684.7|2677.7|2674.7|2691.3|2688.3|2677.2|2674.2|838
1723080900000|2024-08-08 01:35:00|2677.6|2674.6|2677.4|2674.4|2680.9|2677.9|2676.1|2673.1|646
1723081200000|2024-08-08 01:40:00|2677.5|2674.5|2674.3|2671.3|2677.5|2674.5|2672.3|2669.3|679
1723081500000|2024-08-08 01:45:00|2674.2|2671.2|2672.7|2669.7|2677.8|2674.8|2672|2669|624
1723081800000|2024-08-08 01:50:00|2672.9|2669.9|2675.6|2672.6|2676.8|2673.8|2670.9|2667.9|600
1723082100000|2024-08-08 01:55:00|2675.8|2672.8|2672.6|2669.6|2679.9|2676.9|2672.6|2669.6|643
1723082400000|2024-08-08 02:00:00|2672.5|2669.5|2672.9|2669.9|2674.8|2671.8|2669.8|2666.8|662
1723082700000|2024-08-08 02:05:00|2672.7|2669.7|2673.8|2670.8|2678.5|2675.8|2672.4|2669.4|604
1723083000000|2024-08-08 02:10:00|2673.7|2670.7|2677.7|2674.7|2678.2|2675.8|2672.8|2669.8|540
1723083300000|2024-08-08 02:15:00|2677.6|2674.6|2679.4|2676.4|2680.3|2677.3|2677.5|2674.5|301
1723083600000|2024-08-08 02:20:00|2679.5|2676.5|2680.9|2677.9|2681.1|2678.1|2678.2|2675.2|249
1723083900000|2024-08-08 02:25:00|2681|2678|2676.5|2673.5|2681|2678|2676|2673|277
1723084200000|2024-08-08 02:30:00|2676.6|2673.6|2679.6|2676.6|2682|2679|2675.3|2672.3|553
1723084500000|2024-08-08 02:35:00|2679.7|2676.7|2681.3|2678.3|2685|2682|2679.2|2676.2|502
1723084800000|2024-08-08 02:40:00|2681.4|2678.4|2684.7|2681.7|2685.4|2682.4|2680.8|2677.8|473
1723085100000|2024-08-08 02:45:00|2684.8|2681.8|2680.5|2677.5|2685.6|2682.6|2679.4|2676.4|567
1723085400000|2024-08-08 02:50:00|2680|2677|2684.7|2681.7|2686.1|2683.1|2678|2675.3|559
1723085700000|2024-08-08 02:55:00|2684.8|2681.8|2686.8|2684.8|2688.5|2685.9|2684.8|2681.8|482
1723086000000|2024-08-08 03:00:00|2686.9|2684.9|2685.3|2682.3|2689.5|2686.5|2684.8|2681.8|579
1723086300000|2024-08-08 03:05:00|2685.4|2682.4|2687.4|2684.4|2689.3|2686.4|2685|2682|465
1723086600000|2024-08-08 03:10:00|2687.3|2684.3|2688.6|2685.6|2691.5|2688.5|2686.4|2683.4|465
1723086900000|2024-08-08 03:15:00|2688.7|2685.7|2687.3|2684.3|2688.9|2685.9|2683.9|2680.9|393
1723087200000|2024-08-08 03:20:00|2687.2|2684.2|2688.6|2685.6|2689.3|2686.3|2684.3|2681.3|428
1723087500000|2024-08-08 03:25:00|2688.8|2685.8|2687.6|2684.6|2689.4|2686.6|2687.1|2684.3|382
1723087800000|2024-08-08 03:30:00|2687.8|2684.8|2686.3|2683.3|2688.3|2685.7|2684.4|2681.7|272
1723088100000|2024-08-08 03:35:00|2686.4|2683.4|2689.8|2686.8|2690.2|2687.4|2685.8|2682.8|186
1723088400000|2024-08-08 03:40:00|2689.7|2686.7|2692.6|2689.6|2693.5|2690.5|2689.6|2686.6|303
1723088700000|2024-08-08 03:45:00|2692.7|2689.7|2695.8|2692.8|2696.9|2694.1|2692.6|2689.7|331
1723089000000|2024-08-08 03:50:00|2696.1|2693.1|2696.4|2693.4|2697.2|2694.5|2694.1|2691.6|353
1723089300000|2024-08-08 03:55:00|2696.5|2693.5|2694.9|2691.9|2696.9|2694.4|2693.5|2690.9|355
1723089600000|2024-08-08 04:00:00|2694.5|2691.5|2693|2690|2695.5|2692.5|2692.1|2689.9|305
1723089900000|2024-08-08 04:05:00|2692.9|2689.9|2695.9|2692.9|2696.2|2693.7|2692.6|2689.9|285
1723090200000|2024-08-08 04:10:00|2695.8|2692.8|2695.8|2692.8|2696.7|2693.7|2694.3|2691.6|248
1723090500000|2024-08-08 04:15:00|2695.6|2692.6|2693.7|2690.7|2695.6|2693.2|2692.5|2689.8|274
1723090800000|2024-08-08 04:20:00|2693.8|2690.8|2692.6|2690.6|2694.2|2691.6|2692.2|2689.5|245
1723091100000|2024-08-08 04:25:00|2692.5|2690.5|2689.9|2686.9|2693.1|2690.7|2689.4|2686.7|281
1723091400000|2024-08-08 04:30:00|2689.8|2686.8|2686.5|2683.5|2690|2687|2685|2682|284
1723091700000|2024-08-08 04:35:00|2686.8|2683.8|2688.3|2685.3|2689.2|2686.3|2686.6|2683.6|299
1723092000000|2024-08-08 04:40:00|2688.2|2685.2|2687.8|2684.8|2690.4|2687.4|2687.3|2684.3|237
1723092300000|2024-08-08 04:45:00|2688.1|2685.1|2690.1|2687.1|2690.4|2687.4|2686.9|2684.2|237
1723092600000|2024-08-08 04:50:00|2690.2|2687.2|2690.5|2687.5|2691.8|2688.8|2689.6|2686.6|202
1723092900000|2024-08-08 04:55:00|2690.6|2687.6|2692.1|2689.1|2692.2|2689.2|2689.6|2686.6|138
1723093200000|2024-08-08 05:00:00|2692.2|2689.2|2690.9|2687.9|2692.2|2689.2|2690.6|2687.6|213
1723093500000|2024-08-08 05:05:00|2691.1|2688.1|2693.7|2690.7|2694.5|2691.5|2691.1|2688.1|184
1723093800000|2024-08-08 05:10:00|2693.8|2690.8|2691.4|2688.4|2694|2691|2691.2|2688.2|206
1723094100000|2024-08-08 05:15:00|2691.2|2688.2|2692.6|2689.6|2693.5|2690.9|2691.2|2688.2|187
1723094400000|2024-08-08 05:20:00|2692.7|2689.7|2695.4|2692.4|2696.3|2693.3|2692.6|2689.6|210
1723094700000|2024-08-08 05:25:00|2695.5|2692.5|2696.4|2693.4|2697.2|2694.2|2695|2692|274
1723095000000|2024-08-08 05:30:00|2696.3|2693.3|2693.1|2690.1|2697.9|2695.9|2692.4|2689.4|614
1723095300000|2024-08-08 05:35:00|2693.2|2690.2|2690.3|2687.3|2695.6|2692.6|2689.9|2686.9|538
1723095600000|2024-08-08 05:40:00|2690|2687|2687.2|2685.2|2690.8|2687.8|2685.4|2682.7|706
1723095900000|2024-08-08 05:45:00|2687|2685|2687.3|2684.3|2688.9|2686.3|2685.6|2682.8|617
1723096200000|2024-08-08 05:50:00|2687.2|2684.2|2687.7|2684.7|2689.1|2686.5|2684.6|2681.6|570
1723096500000|2024-08-08 05:55:00|2687.6|2684.6|2692|2689|2692.1|2689.6|2686.1|2683.5|532
1723096800000|2024-08-08 06:00:00|2691.9|2688.9|2685.3|2682.3|2692.9|2690.5|2684.5|2681.8|710
1723097100000|2024-08-08 06:05:00|2685.2|2682.2|2684.6|2682.6|2687.1|2684.6|2683.6|2681.1|579
1723097400000|2024-08-08 06:10:00|2684.7|2682.7|2686|2683|2689|2686.4|2683.2|2680.7|576
1723097700000|2024-08-08 06:15:00|2685.8|2682.8|2684.3|2681.3|2686.9|2684.4|2679|2676.4|714
1723098000000|2024-08-08 06:20:00|2684.1|2681.1|2692.8|2690.8|2693.6|2691.2|2684.1|2681.1|699
1723098300000|2024-08-08 06:25:00|2692.9|2690.9|2694.5|2691.5|2698.1|2695.1|2692.1|2689.1|738
1723098600000|2024-08-08 06:30:00|2694.6|2691.6|2695.4|2692.4|2698|2695|2693.9|2690.9|722
1723098900000|2024-08-08 06:35:00|2695.5|2692.5|2694.1|2691.1|2696.4|2693.4|2691.3|2688.3|664
1723099200000|2024-08-08 06:40:00|2694|2691|2690.4|2687.4|2694.9|2691.9|2689.6|2686.6|560
1723099500000|2024-08-08 06:45:00|2690.5|2687.5|2690.6|2688.6|2692.4|2689.4|2689.1|2686.8|484
1723099800000|2024-08-08 06:50:00|2690.3|2688.3|2691.7|2688.7|2693.5|2690.8|2689.7|2687.5|486
1723100100000|2024-08-08 06:55:00|2691.6|2688.6|2690.4|2688.4|2694.3|2691.3|2690.1|2687.5|501
1723100400000|2024-08-08 07:00:00|2690.2|2688.2|2691.3|2689.3|2695.1|2692.6|2689.9|2687.9|486
1723100700000|2024-08-08 07:05:00|2691.4|2689.4|2686.9|2684.9|2692.4|2689.8|2686.8|2684.8|474
1723101000000|2024-08-08 07:10:00|2686.7|2684.7|2685.2|2682.2|2687.3|2685.3|2684.5|2682.2|437
1723101300000|2024-08-08 07:15:00|2685.5|2682.5|2682.2|2680.2|2685.5|2683|2681.3|2679|485
1723101600000|2024-08-08 07:20:00|2682.1|2680.1|2680.6|2678.6|2683.2|2681.2|2680.2|2677.6|470
1723101900000|2024-08-08 07:25:00|2680.7|2678.7|2681.3|2679.3|2683.6|2681.4|2680.1|2677.9|457
1723102200000|2024-08-08 07:30:00|2681.2|2679.2|2679.7|2677.7|2681.8|2679.2|2678|2675.6|442
1723102500000|2024-08-08 07:35:00|2679.6|2677.6|2678.5|2676.5|2679.9|2677.8|2676.3|2673.9|433
1723102800000|2024-08-08 07:40:00|2678.6|2676.6|2676.7|2674.7|2680.3|2678|2676.3|2673.9|440
1723103100000|2024-08-08 07:45:00|2676.9|2674.9|2681.3|2679.3|2682.8|2680.4|2676.7|2674.6|479
1723103400000|2024-08-08 07:50:00|2681.4|2679.4|2681.4|2679.4|2682.7|2680.7|2679.5|2677|485
1723103700000|2024-08-08 07:55:00|2681.3|2679.3|2683.9|2681.9|2683.9|2681.9|2681.1|2678.9|455
1723104000000|2024-08-08 08:00:00|2683.8|2681.8|2689.8|2687.8|2690.6|2688.6|2683.8|2681.6|480
1723104300000|2024-08-08 08:05:00|2689.7|2687.7|2690.5|2687.5|2692.5|2690|2687|2684.5|486
1723104600000|2024-08-08 08:10:00|2690.7|2687.7|2689.7|2686.7|2690.8|2688|2686.3|2683.9|430
1723104900000|2024-08-08 08:15:00|2689.6|2686.6|2690.4|2688.4|2692|2689.4|2688.4|2686|432
1723105200000|2024-08-08 08:20:00|2690.3|2688.3|2687.1|2684.1|2691.3|2689.1|2685.9|2683.6|414
1723105500000|2024-08-08 08:25:00|2686.9|2683.9|2685.9|2683.9|2687.3|2685.3|2684.7|2682.7|429
1723105800000|2024-08-08 08:30:00|2685.7|2683.7|2682.3|2680.3|2685.8|2683.8|2679.6|2677.6|426
1723106100000|2024-08-08 08:35:00|2682.4|2680.4|2683.3|2681.3|2685.5|2683.5|2681.3|2679.3|434
1723106400000|2024-08-08 08:40:00|2683.2|2681.2|2685.8|2683.8|2687.4|2684.9|2683|2680.7|379
1723106700000|2024-08-08 08:45:00|2685.7|2683.7|2687|2685|2688.4|2685.9|2684.4|2682|389
1723107000000|2024-08-08 08:50:00|2686.9|2684.9|2685.8|2682.8|2686.9|2684.9|2683.3|2680.9|382
1723107300000|2024-08-08 08:55:00|2685.9|2682.9|2687|2685|2687.5|2685|2685.1|2682.6|392
1723107600000|2024-08-08 09:00:00|2686.9|2684.9|2690.8|2688.8|2692.7|2690.6|2686.9|2684.9|533
1723107900000|2024-08-08 09:05:00|2691|2689|2690.8|2688.8|2693.4|2691.4|2689.9|2687.6|435
1723108200000|2024-08-08 09:10:00|2690.9|2688.9|2690.1|2688.1|2691.7|2689.5|2689.8|2687.8|315
1723108500000|2024-08-08 09:15:00|2690.2|2688.2|2691.2|2689.2|2691.4|2689.4|2689.2|2687.2|296
1723108800000|2024-08-08 09:20:00|2691.3|2689.3|2688.8|2686.8|2692.5|2690.4|2688.6|2686.3|339
1723109100000|2024-08-08 09:25:00|2688.9|2686.9|2690|2688|2690.4|2688.4|2688|2685.7|310
1723109400000|2024-08-08 09:30:00|2690.1|2688.1|2688.3|2686.3|2691.3|2689.2|2688.2|2686.2|328
1723109700000|2024-08-08 09:35:00|2688.1|2686.1|2684.8|2682.8|2688.4|2686.4|2683.8|2681.3|383
1723110000000|2024-08-08 09:40:00|2684.9|2682.9|2684.8|2682.8|2686.3|2684.3|2683.6|2681.3|338
1723110300000|2024-08-08 09:45:00|2684.6|2682.6|2683.3|2681.3|2685.4|2683.4|2682.3|2680.3|360
1723110600000|2024-08-08 09:50:00|2683.4|2681.4|2681.5|2679.5|2684|2682|2680.2|2677.9|355
1723110900000|2024-08-08 09:55:00|2681.4|2679.4|2683.4|2681.4|2684.2|2682.2|2680.2|2678.2|288
1723111200000|2024-08-08 10:00:00|2683.5|2681.5|2685.6|2683.6|2686.5|2684.5|2683.4|2681.4|325
1723111500000|2024-08-08 10:05:00|2685.5|2683.5|2686.5|2684.5|2687.7|2685.7|2685.1|2682.9|289
1723111800000|2024-08-08 10:10:00|2686.4|2684.4|2687.1|2685.1|2688.3|2686.3|2686.2|2684.2|282
1723112100000|2024-08-08 10:15:00|2687|2685|2688.8|2686.8|2689.8|2687.8|2686.4|2684.4|292
1723112400000|2024-08-08 10:20:00|2688.7|2686.7|2691.3|2689.3|2691.4|2689.4|2688.2|2686.2|267
1723112700000|2024-08-08 10:25:00|2691.4|2689.4|2692.9|2690.9|2693|2691|2691.3|2689|354
1723113000000|2024-08-08 10:30:00|2692.8|2690.8|2689.9|2687.9|2693|2691|2688.7|2686.7|347
1723113300000|2024-08-08 10:35:00|2689.8|2687.8|2689.7|2687.7|2690.6|2688.4|2687.9|2685.9|260
1723113600000|2024-08-08 10:40:00|2689.6|2687.6|2696.6|2694.6|2698.3|2696.3|2688.8|2686.7|377
1723113900000|2024-08-08 10:45:00|2695.9|2693.9|2692.8|2690.8|2697.3|2694.8|2692.7|2690.7|477
1723114200000|2024-08-08 10:50:00|2693.1|2691.1|2695.6|2693.6|2695.8|2693.8|2691.8|2689.8|371
1723114500000|2024-08-08 10:55:00|2695.5|2693.5|2696.1|2694.1|2698.3|2696.2|2695.3|2693.3|444
1723114800000|2024-08-08 11:00:00|2695.7|2693.7|2695.1|2693.1|2697.2|2695.2|2693|2690.8|504
1723115100000|2024-08-08 11:05:00|2695|2693|2694.8|2692.8|2696.9|2694.8|2693.6|2691.6|421
1723115400000|2024-08-08 11:10:00|2695|2693|2702.7|2700.7|2705|2703|2695|2693|522
1723115700000|2024-08-08 11:15:00|2702.5|2700.5|2704|2702|2705.4|2703.4|2702|2700|502
1723116000000|2024-08-08 11:20:00|2704.2|2702.2|2703.2|2701.2|2706.2|2703.6|2701.8|2699.8|441
1723116300000|2024-08-08 11:25:00|2703.4|2701.4|2700.3|2698.3|2705.7|2703.5|2700|2698|425
1723116600000|2024-08-08 11:30:00|2700.5|2698.5|2699.1|2697.1|2702.3|2699.9|2699.1|2696.7|449
1723116900000|2024-08-08 11:35:00|2699|2697|2698.2|2696.2|2700.1|2697.8|2696.1|2694.1|478
1723117200000|2024-08-08 11:40:00|2698.4|2696.4|2699.5|2697.5|2701.9|2699.5|2696.7|2694|470
1723117500000|2024-08-08 11:45:00|2699.4|2697.4|2706.2|2704.2|2707.5|2704.8|2698.2|2695.6|574
1723117800000|2024-08-08 11:50:00|2705.7|2703.7|2707.5|2705.5|2710.5|2708|2705.7|2703.4|597
1723118100000|2024-08-08 11:55:00|2707.4|2705.4|2706.8|2704.8|2710.3|2707.7|2704.1|2701.8|513
1723118400000|2024-08-08 12:00:00|2707|2705|2707.7|2705.7|2710|2708|2705.3|2703.3|615
1723118700000|2024-08-08 12:05:00|2707.8|2705.8|2709|2707|2710.1|2708.1|2705.6|2703.3|528
1723119000000|2024-08-08 12:10:00|2708.9|2706.9|2712.9|2710.9|2713.4|2711.4|2708.2|2706|477
1723119300000|2024-08-08 12:15:00|2712.7|2710.7|2706.3|2704.3|2714.1|2712.1|2706.2|2704|511
1723119600000|2024-08-08 12:20:00|2706.4|2704.4|2706.2|2704.2|2710.4|2708.4|2705.2|2703|618
1723119900000|2024-08-08 12:25:00|2706.1|2704.1|2705.7|2702.7|2709.2|2707.2|2703.5|2701.5|587
1723120200000|2024-08-08 12:30:00|2705.5|2702.5|2703.8|2701.8|2710.8|2708.2|2698.6|2691.8|1523
1723120500000|2024-08-08 12:35:00|2703.9|2701.9|2700|2698|2707.4|2705.4|2699.9|2697.9|1159
1723120800000|2024-08-08 12:40:00|2699.9|2697.9|2702.7|2700.7|2704.7|2702.7|2698.1|2696.1|1061
1723121100000|2024-08-08 12:45:00|2702.4|2700.4|2696.9|2694.9|2703.2|2701.2|2695.6|2693.6|937
1723121400000|2024-08-08 12:50:00|2697.4|2695.4|2704|2702|2705.3|2703.3|2695.7|2693.7|919
1723121700000|2024-08-08 12:55:00|2703.9|2701.9|2696.7|2694.7|2704.2|2702.2|2696.2|2694.2|792
1723122000000|2024-08-08 13:00:00|2696.5|2694.5|2700.4|2698.4|2702.3|2700.3|2692.7|2690.7|1253
1723122300000|2024-08-08 13:05:00|2700.5|2698.5|2697.5|2695.5|2704.4|2702.4|2696.4|2694.4|946
1723122600000|2024-08-08 13:10:00|2697.6|2695.6|2698.3|2696.3|2699.8|2697.8|2695.4|2693.4|834
1723122900000|2024-08-08 13:15:00|2698.5|2696.5|2698.3|2696.3|2700.5|2698.5|2693.8|2691.8|849
1723123200000|2024-08-08 13:20:00|2698|2696|2701.7|2699.7|2704.4|2702.4|2697.8|2695.8|694
1723123500000|2024-08-08 13:25:00|2701.3|2699.3|2709.7|2707.7|2711.4|2709.4|2701.3|2699.3|846
1723123800000|2024-08-08 13:30:00|2709.6|2707.6|2708.6|2706.6|2709.7|2707.7|2700.8|2698.8|1184
1723124100000|2024-08-08 13:35:00|2708.3|2706.3|2710.4|2708.4|2716|2714|2707.3|2705.3|1177
1723124400000|2024-08-08 13:40:00|2711.7|2709.7|2716|2714|2717.8|2715.8|2707.7|2705.7|1152
1723124700000|2024-08-08 13:45:00|2715.1|2713.1|2710.9|2708.9|2715.3|2713.3|2705.3|2703.3|1078
1723125000000|2024-08-08 13:50:00|2710.8|2708.8|2716.4|2714.4|2718.2|2716.2|2709.9|2707.9|994
1723125300000|2024-08-08 13:55:00|2716.6|2714.6|2725.5|2723.5|2725.7|2723.7|2712.7|2710.7|978
1723125600000|2024-08-08 14:00:00|2725.7|2723.7|2733.3|2731.3|2734.4|2732.4|2719.1|2717.1|1250
1723125900000|2024-08-08 14:05:00|2733.4|2731.4|2737|2735|2737.1|2735.1|2726|2724|1215
1723126200000|2024-08-08 14:10:00|2736.8|2734.8|2742.1|2740.1|2747.2|2745.2|2735.2|2733.2|1168
1723126500000|2024-08-08 14:15:00|2742|2740|2743.8|2741.8|2747|2745|2739.2|2737.2|1004
1723126800000|2024-08-08 14:20:00|2743.5|2741.5|2744.4|2742.4|2747.8|2745.8|2739.7|2737.7|1090
1723127100000|2024-08-08 14:25:00|2744.6|2742.6|2756.3|2754.3|2756.8|2754.8|2744.3|2742.3|1119
1723127400000|2024-08-08 14:30:00|2755.8|2753.8|2754.1|2752.1|2761.9|2759.9|2751.5|2749.5|1187
1723127700000|2024-08-08 14:35:00|2753.9|2751.9|2747.9|2745.9|2753.9|2751.9|2746|2744|1064
1723128000000|2024-08-08 14:40:00|2747.8|2745.8|2744.6|2742.6|2748.9|2746.9|2743.3|2741.3|963
1723128300000|2024-08-08 14:45:00|2744.3|2742.3|2736.5|2734.5|2746|2744|2736.1|2734.1|1016
1723128600000|2024-08-08 14:50:00|2736.7|2734.7|2737.3|2735.3|2740.1|2738.1|2734.7|2732.7|947
1723128900000|2024-08-08 14:55:00|2737.5|2735.5|2737.4|2735.4|2738.3|2736.3|2733.8|2731.8|867
1723129200000|2024-08-08 15:00:00|2737.7|2735.7|2737.1|2735.1|2740|2738|2732.2|2730.2|802
1723129500000|2024-08-08 15:05:00|2737.2|2735.2|2739.3|2737.3|2741.1|2739.1|2735.4|2733.4|833
1723129800000|2024-08-08 15:10:00|2739.4|2737.4|2734.6|2732.6|2741.7|2739.7|2734.5|2732.5|767
1723130100000|2024-08-08 15:15:00|2734.4|2732.4|2739.2|2737.2|2739.8|2737.8|2734.4|2732.4|720
1723130400000|2024-08-08 15:20:00|2739.3|2737.3|2741.3|2739.3|2741.6|2739.6|2737.8|2735.8|669
1723130700000|2024-08-08 15:25:00|2741.4|2739.4|2738.9|2736.9|2742.2|2740.2|2738.4|2736.4|490
1723131000000|2024-08-08 15:30:00|2739|2737|2742.8|2740.8|2742.9|2740.9|2736.9|2734.9|525
1723131300000|2024-08-08 15:35:00|2742.7|2740.7|2741.7|2739.7|2744.8|2742.8|2739.1|2737.1|598
1723131600000|2024-08-08 15:40:00|2741.8|2739.8|2742.3|2740.3|2743.5|2741.5|2739.4|2737.4|494
1723131900000|2024-08-08 15:45:00|2742.4|2740.4|2737.4|2735.4|2742.7|2740.7|2736.9|2734.9|583
1723132200000|2024-08-08 15:50:00|2737.3|2735.3|2742.9|2740.9|2744|2742|2737.3|2735.3|519
1723132500000|2024-08-08 15:55:00|2742.8|2740.8|2742.3|2740.3|2748|2746|2741.5|2739.5|566
1723132800000|2024-08-08 16:00:00|2742.4|2740.4|2745.4|2743.4|2748|2746|2742.3|2740.3|569
1723133100000|2024-08-08 16:05:00|2745.3|2743.3|2747.2|2745.2|2749.1|2747.1|2745|2743|575
1723133400000|2024-08-08 16:10:00|2747.1|2745.1|2750.4|2748.4|2750.8|2748.8|2747|2745|510
1723133700000|2024-08-08 16:15:00|2750.3|2748.3|2748.5|2746.5|2750.9|2748.9|2746.8|2744.8|511
1723134000000|2024-08-08 16:20:00|2748.6|2746.6|2754.9|2752.9|2755.2|2753.2|2748.5|2746.5|466
1723134300000|2024-08-08 16:25:00|2755|2753|2756.2|2754.2|2761.2|2759.2|2754.5|2752.5|747
1723134600000|2024-08-08 16:30:00|2756.7|2754.7|2750.6|2748.6|2757.6|2755.2|2748.5|2746.5|775
1723134900000|2024-08-08 16:35:00|2750.7|2748.7|2748.8|2746.8|2751.4|2749.4|2748.3|2746.3|536
1723135200000|2024-08-08 16:40:00|2749|2747|2749|2747|2750.6|2748.6|2745.8|2743.8|628
1723135500000|2024-08-08 16:45:00|2748.8|2746.8|2749.3|2747.3|2752.7|2750.7|2748.1|2746.1|666
1723135800000|2024-08-08 16:50:00|2749.4|2747.4|2752|2750|2752.6|2750.6|2748.4|2746.4|602
1723136100000|2024-08-08 16:55:00|2751.9|2749.9|2748.4|2746.4|2753.7|2751.7|2747.6|2745.6|616
1723136400000|2024-08-08 17:00:00|2748.5|2746.5|2747|2745|2750.1|2748.1|2746.1|2744.1|734
1723136700000|2024-08-08 17:05:00|2746.9|2744.9|2748|2746|2748.5|2746.5|2741.5|2739.5|673
1723137000000|2024-08-08 17:10:00|2747.9|2745.9|2752.8|2750.8|2754|2752|2746.1|2743.6|649
1723137300000|2024-08-08 17:15:00|2752.6|2750.6|2754.1|2752.1|2754.7|2752.7|2750.9|2748.9|623
1723137600000|2024-08-08 17:20:00|2754|2752|2753.4|2751.4|2756.8|2754.8|2752.4|2750.4|681
1723137900000|2024-08-08 17:25:00|2753.5|2751.5|2756.9|2754.9|2758.6|2756.6|2753.4|2751.4|509
1723138200000|2024-08-08 17:30:00|2756.8|2754.8|2756.7|2754.7|2758.2|2756.2|2755|2753|555
1723138500000|2024-08-08 17:35:00|2756.5|2754.5|2757.2|2755.2|2757.8|2755.8|2753.7|2751.7|467
1723138800000|2024-08-08 17:40:00|2757.1|2755.1|2756|2754|2758.1|2756.1|2755.7|2753.7|377
1723139100000|2024-08-08 17:45:00|2756.1|2754.1|2755.3|2753.3|2756.1|2754.1|2752.9|2750.9|431
1723139400000|2024-08-08 17:50:00|2755.4|2753.4|2755.4|2753.4|2756.8|2754.8|2754.6|2752.6|321
1723139700000|2024-08-08 17:55:00|2755.3|2753.3|2754.5|2752.5|2755.5|2753.5|2752.1|2750.1|339
1723140000000|2024-08-08 18:00:00|2754.6|2752.6|2753.5|2751.5|2754.7|2752.7|2752.2|2750.2|275
1723140300000|2024-08-08 18:05:00|2753.6|2751.6|2754.5|2752.5|2756.2|2754.2|2753.3|2751.3|316
1723140600000|2024-08-08 18:10:00|2754.6|2752.6|2756.8|2754.8|2757.5|2755.5|2753.5|2751.5|316
1723140900000|2024-08-08 18:15:00|2756.7|2754.7|2752.3|2750.3|2756.8|2754.8|2752.2|2750.2|262
1723141200000|2024-08-08 18:20:00|2752.2|2750.2|2753|2751|2753.3|2751.3|2751.2|2749.2|215
1723141500000|2024-08-08 18:25:00|2752.9|2750.9|2754.7|2752.7|2754.9|2752.9|2752.1|2750.1|318
1723141800000|2024-08-08 18:30:00|2754.6|2752.6|2754.3|2752.3|2755.1|2753.1|2753.3|2751.3|233
1723142100000|2024-08-08 18:35:00|2754.4|2752.4|2756.2|2754.2|2757.1|2755.1|2754.4|2752.4|231
1723142400000|2024-08-08 18:40:00|2756.3|2754.3|2751.7|2749.7|2756.3|2754.3|2750.8|2748.8|330
1723142700000|2024-08-08 18:45:00|2751.5|2749.5|2751.5|2749.5|2753.5|2751.5|2750.6|2748.6|211
1723143000000|2024-08-08 18:50:00|2751.6|2749.6|2750.7|2748.7|2752.4|2750.4|2750.2|2748.2|188
1723143300000|2024-08-08 18:55:00|2750.6|2748.6|2750.9|2748.9|2751.7|2749.7|2750.2|2748.2|208
1723143600000|2024-08-08 19:00:00|2750.8|2748.8|2746.8|2744.8|2751|2749|2746|2744|322
1723143900000|2024-08-08 19:05:00|2747|2745|2750|2748|2750.4|2748.4|2746.1|2744.1|255
1723144200000|2024-08-08 19:10:00|2749.9|2747.9|2749.4|2747.4|2750.6|2748.6|2748.4|2746.4|215
1723144500000|2024-08-08 19:15:00|2749.2|2747.2|2749.2|2747.2|2750.1|2748.1|2748.1|2746.1|207
1723144800000|2024-08-08 19:20:00|2749.5|2747.5|2749.5|2747.5|2751.3|2749.3|2748.7|2746.7|189
1723145100000|2024-08-08 19:25:00|2749.4|2747.4|2747.2|2745.2|2749.8|2747.8|2747|2745|206
1723145400000|2024-08-08 19:30:00|2747.1|2745.1|2742.2|2740.2|2747.1|2745.1|2741.7|2739.7|341
1723145700000|2024-08-08 19:35:00|2742.3|2740.3|2742.6|2740.6|2743.4|2741.4|2741.4|2739.4|246
1723146000000|2024-08-08 19:40:00|2742.5|2740.5|2744.7|2742.7|2745.1|2743.1|2741.6|2739.6|281
1723146300000|2024-08-08 19:45:00|2744.6|2742.6|2744.2|2742.2|2746.2|2744.2|2744|2742|320
1723146600000|2024-08-08 19:50:00|2744.1|2742.1|2742.1|2740.1|2744.2|2742.2|2742|2740|312
1723146900000|2024-08-08 19:55:00|2742.3|2740.3|2743.1|2741.1|2743.1|2741.1|2741.6|2739.6|377
1723147200000|2024-08-08 20:00:00|2742.6|2740.6|2744.7|2742.7|2745|2743|2742.6|2740.6|278
1723147500000|2024-08-08 20:05:00|2744.8|2742.8|2746.5|2744.5|2747.3|2745.3|2744.8|2742.8|166
1723147800000|2024-08-08 20:10:00|2746.6|2744.6|2749.3|2747.3|2750.3|2748.3|2746.2|2744.2|129
1723148100000|2024-08-08 20:15:00|2749.4|2747.4|2751.6|2749.6|2751.8|2749.8|2748.8|2746.8|116
1723148400000|2024-08-08 20:20:00|2751.5|2749.5|2753.4|2751.4|2753.9|2751.9|2751.4|2749.4|145
1723148700000|2024-08-08 20:25:00|2753.2|2751.2|2753|2751|2753.6|2751.6|2752.4|2750.4|161
1723149000000|2024-08-08 20:30:00|2752.8|2750.8|2752.1|2750.1|2753.4|2751.4|2752|2750|137
1723149300000|2024-08-08 20:35:00|2751.9|2749.9|2752.8|2750.8|2753.2|2751.2|2751.9|2749.9|119
1723149600000|2024-08-08 20:40:00|2752.9|2750.9|2752.4|2750.4|2753.7|2751.7|2752.3|2750.3|90
1723149900000|2024-08-08 20:45:00|2752.5|2750.5|2752.9|2750.9|2754|2751.6|2752.2|2750|111
1723150200000|2024-08-08 20:50:00|2753|2751|2753.9|2751.9|2754.9|2752.5|2752.9|2750.9|152
1723150500000|2024-08-08 20:55:00|2753.8|2751.8|2755.8|2752.8|2758.7|2753.7|2753.1|2750.2|196
1723154400000|2024-08-08 22:00:00|2755.2|2752.2|2753.8|2751.8|2757.5|2754.5|2753.7|2751.2|170
1723154700000|2024-08-08 22:05:00|2753.3|2751.3|2752.7|2749.7|2754.5|2752.1|2750.4|2747.7|170
1723155000000|2024-08-08 22:10:00|2752.8|2749.8|2753.1|2750.1|2753.8|2750.8|2751.2|2748.2|193
1723155300000|2024-08-08 22:15:00|2753|2750|2750.3|2747.3|2753|2750|2750.2|2747.2|142
1723155600000|2024-08-08 22:20:00|2750.2|2747.2|2752.2|2749.2|2752.6|2749.6|2749.4|2746.4|217
1723155900000|2024-08-08 22:25:00|2752.1|2749.1|2753|2750|2753.8|2750.8|2751.2|2748.2|131
1723156200000|2024-08-08 22:30:00|2753.1|2750.1|2752.7|2749.7|2753.6|2750.6|2752.1|2749.1|127
1723156500000|2024-08-08 22:35:00|2752.6|2749.6|2753.7|2750.7|2754.7|2751.7|2752.1|2749.1|57
1723156800000|2024-08-08 22:40:00|2753.6|2750.6|2752.7|2749.7|2753.8|2750.8|2752.1|2749.1|42
1723157100000|2024-08-08 22:45:00|2752.9|2749.9|2751.2|2748.2|2753.3|2750.3|2750.8|2747.8|50
1723157400000|2024-08-08 22:50:00|2751.1|2748.1|2749.8|2746.8|2751.2|2748.2|2749.5|2746.5|89
1723157700000|2024-08-08 22:55:00|2749.9|2746.9|2749.7|2746.7|2749.9|2746.9|2748.8|2745.8|56
1723158000000|2024-08-08 23:00:00|2749.6|2746.6|2750|2747|2750.4|2747.5|2748.5|2745.9|78
1723158300000|2024-08-08 23:05:00|2749.9|2746.9|2752.2|2749.2|2752.3|2749.3|2749.1|2746.1|65
1723158600000|2024-08-08 23:10:00|2752.3|2749.3|2754.1|2751.1|2754.8|2751.8|2751.9|2748.9|136
1723158900000|2024-08-08 23:15:00|2754.2|2751.2|2753.7|2750.7|2754.6|2751.7|2752.6|2749.6|94
1723159200000|2024-08-08 23:20:00|2753.8|2750.8|2750.8|2747.8|2754.1|2751.1|2750.4|2747.4|118
1723159500000|2024-08-08 23:25:00|2750.9|2747.9|2749.9|2746.9|2751.4|2748.4|2748.6|2745.7|77
1723159800000|2024-08-08 23:30:00|2750.1|2747.1|2750.2|2747.2|2750.6|2747.6|2749.6|2746.6|70
1723160100000|2024-08-08 23:35:00|2750.4|2747.4|2752.3|2749.3|2752.8|2749.8|2750.2|2747.2|108
1723160400000|2024-08-08 23:40:00|2752.1|2749.1|2751.6|2748.6|2752.2|2749.2|2751.2|2748.2|78
1723160700000|2024-08-08 23:45:00|2751.7|2748.7|2753.2|2750.2|2753.8|2750.8|2751.6|2748.6|147
1723161000000|2024-08-08 23:50:00|2753.3|2750.3|2754|2751|2754|2751|2752.2|2749.2|119
1723161300000|2024-08-08 23:55:00|2754.2|2751.2|2756.1|2753.1|2756.7|2753.7|2753.6|2750.6|134
1723161600000|2024-08-09 00:00:00|2756.2|2753.2|2754.2|2751.2|2756.2|2753.2|2752.3|2749.3|352
1723161900000|2024-08-09 00:05:00|2753.8|2750.8|2751.8|2748.8|2754.6|2751.6|2751.7|2748.7|205
1723162200000|2024-08-09 00:10:00|2751.9|2748.9|2752.5|2749.5|2753.2|2750.2|2751.4|2748.4|122
1723162500000|2024-08-09 00:15:00|2752.7|2749.7|2752.2|2749.2|2754.3|2751.3|2751.9|2748.9|160
1723162800000|2024-08-09 00:20:00|2752.3|2749.3|2753.2|2750.2|2753.2|2750.2|2751.3|2748.3|149
1723163100000|2024-08-09 00:25:00|2753.4|2750.4|2751.8|2748.8|2754.5|2751.5|2751.8|2748.8|161
1723163400000|2024-08-09 00:30:00|2752.2|2749.2|2750.7|2747.7|2753|2750|2749.7|2746.8|193
1723163700000|2024-08-09 00:35:00|2750.6|2747.6|2749|2746|2751.5|2748.8|2749|2746|232
1723164000000|2024-08-09 00:40:00|2748.8|2745.8|2750.5|2748.5|2750.6|2748.5|2747.9|2744.9|197
1723164300000|2024-08-09 00:45:00|2750.4|2748.4|2749.8|2746.8|2750.6|2748.4|2748|2745.4|201
1723164600000|2024-08-09 00:50:00|2749.9|2746.9|2747.5|2744.5|2750.4|2747.9|2747.3|2744.3|234
1723164900000|2024-08-09 00:55:00|2747.7|2744.7|2749.5|2746.5|2750.1|2747.5|2746.7|2744.3|290
1723165200000|2024-08-09 01:00:00|2749.6|2746.6|2746.9|2743.9|2750|2747.6|2743.7|2741.1|861
1723165500000|2024-08-09 01:05:00|2747|2744|2748|2745|2753.1|2750.1|2746.1|2743.1|652
1723165800000|2024-08-09 01:10:00|2747.7|2744.7|2745.4|2742.4|2747.7|2744.7|2744.1|2741.1|544
1723166100000|2024-08-09 01:15:00|2745.5|2742.5|2749.8|2746.8|2751.5|2748.5|2745.1|2742.1|643
1723166400000|2024-08-09 01:20:00|2749.9|2746.9|2761.7|2758.7|2762.7|2759.7|2749.3|2746.6|656
1723166700000|2024-08-09 01:25:00|2761.8|2758.8|2764.5|2761.5|2766.7|2763.7|2759.8|2756.8|824
1723167000000|2024-08-09 01:30:00|2764.1|2761.1|2767.5|2764.5|2771|2768|2764|2761|812
1723167300000|2024-08-09 01:35:00|2767.6|2764.6|2775.4|2772.4|2775.6|2772.6|2764.7|2761.7|700
1723167600000|2024-08-09 01:40:00|2775.2|2772.2|2771.7|2768.7|2778|2775|2771|2768|700
1723167900000|2024-08-09 01:45:00|2771.6|2768.6|2768|2765|2774|2771|2765.3|2762.3|644
1723168200000|2024-08-09 01:50:00|2767.9|2764.9|2771.4|2768.4|2773.2|2770.2|2767.8|2764.8|590
1723168500000|2024-08-09 01:55:00|2771.1|2768.1|2772.5|2769.5|2777.5|2774.5|2769.6|2766.6|639
1723168800000|2024-08-09 02:00:00|2772.2|2769.2|2766.1|2763.1|2775|2772|2765.1|2762.1|673
1723169100000|2024-08-09 02:05:00|2766.3|2763.3|2765.7|2762.7|2768.5|2765.5|2761.6|2758.6|523
1723169400000|2024-08-09 02:10:00|2765.8|2762.8|2766.4|2763.4|2768.4|2765.4|2764.6|2761.6|567
1723169700000|2024-08-09 02:15:00|2766.3|2763.3|2766.4|2763.4|2768|2765|2765.7|2762.7|252
1723170000000|2024-08-09 02:20:00|2766.2|2763.2|2767.8|2764.8|2769.4|2766.4|2765.2|2762.4|243
1723170300000|2024-08-09 02:25:00|2767.7|2764.7|2767.2|2764.2|2767.9|2764.9|2765.6|2762.6|284
1723170600000|2024-08-09 02:30:00|2766.9|2764.9|2765.7|2762.7|2767.4|2764.9|2763.4|2760.4|484
1723170900000|2024-08-09 02:35:00|2765.8|2762.8|2763.6|2760.6|2765.8|2762.8|2762.5|2759.5|364
1723171200000|2024-08-09 02:40:00|2763.7|2760.7|2769|2766|2769.8|2766.8|2763.6|2760.6|362
1723171500000|2024-08-09 02:45:00|2769.1|2766.1|2769|2766|2772|2769|2767.6|2764.6|427
1723171800000|2024-08-09 02:50:00|2768.9|2765.9|2770.1|2767.1|2770.9|2767.9|2765.7|2762.7|389
1723172100000|2024-08-09 02:55:00|2770.2|2767.2|2767.5|2764.5|2770.4|2767.4|2766.6|2763.6|352
1723172400000|2024-08-09 03:00:00|2767.7|2764.7|2770.4|2767.4|2770.5|2767.5|2767|2764|393
1723172700000|2024-08-09 03:05:00|2770.5|2767.5|2770|2767|2772.4|2769.4|2768.7|2765.7|469
1723173000000|2024-08-09 03:10:00|2769.9|2766.9|2764.9|2761.9|2771.2|2768.2|2764.9|2761.9|432
1723173300000|2024-08-09 03:15:00|2765|2762|2764.4|2761.4|2766.7|2763.7|2763.6|2760.6|513
1723173600000|2024-08-09 03:20:00|2764.3|2761.3|2763.3|2760.3|2766.1|2763.1|2761.1|2758.1|405
1723173900000|2024-08-09 03:25:00|2763.4|2760.4|2764.7|2761.7|2764.8|2761.8|2762|2759|400
1723174200000|2024-08-09 03:30:00|2764.8|2761.8|2762.2|2759.2|2765.3|2762.3|2761.9|2758.9|200
1723174500000|2024-08-09 03:35:00|2762.1|2759.1|2758.1|2755.1|2762.2|2759.2|2756.6|2753.6|230
1723174800000|2024-08-09 03:40:00|2757.8|2754.8|2759.6|2756.6|2760|2757|2757|2754|165
1723175100000|2024-08-09 03:45:00|2760.9|2757.9|2760.1|2757.1|2760.9|2757.9|2758.4|2755.4|174
1723175400000|2024-08-09 03:50:00|2760.2|2757.2|2765.3|2762.3|2765.8|2762.8|2760.2|2757.2|170
1723175700000|2024-08-09 03:55:00|2766.1|2763.1|2766.6|2763.6|2767.4|2764.4|2765.3|2762.4|159
1723176000000|2024-08-09 04:00:00|2766.5|2763.5|2767.2|2764.2|2768|2765|2766.5|2763.5|121
1723176300000|2024-08-09 04:05:00|2767.1|2764.1|2766.2|2763.2|2767.1|2764.1|2765.5|2762.7|131
1723176600000|2024-08-09 04:10:00|2766.4|2763.4|2768.2|2765.2|2769.4|2766.4|2766.2|2763.2|132
1723176900000|2024-08-09 04:15:00|2768.1|2765.1|2764.3|2761.3|2768.1|2765.1|2763.7|2760.7|108
1723177200000|2024-08-09 04:20:00|2764.2|2761.2|2763.6|2760.6|2764.6|2761.6|2762.7|2759.7|94
1723177500000|2024-08-09 04:25:00|2763.4|2760.4|2765.6|2762.6|2765.8|2762.8|2762.7|2759.7|97
1723177800000|2024-08-09 04:30:00|2765.2|2762.2|2765.4|2762.4|2766.7|2763.7|2764.6|2761.6|90
1723178100000|2024-08-09 04:35:00|2765.3|2762.3|2765.5|2762.5|2767.1|2764.1|2764.6|2761.6|124
1723178400000|2024-08-09 04:40:00|2765.7|2762.7|2767.1|2764.1|2767.8|2764.8|2764.3|2761.3|180
1723178700000|2024-08-09 04:45:00|2767|2764|2765.9|2762.9|2767.4|2764.4|2765.1|2762.1|108
1723179000000|2024-08-09 04:50:00|2766|2763|2766.1|2763.1|2766.7|2763.7|2765.2|2762.2|79
1723179300000|2024-08-09 04:55:00|2766.2|2763.2|2765.5|2762.5|2766.7|2763.7|2764.2|2761.2|169
1723179600000|2024-08-09 05:00:00|2765.6|2762.6|2755.2|2752.2|2765.6|2762.6|2753.9|2751|227
1723179900000|2024-08-09 05:05:00|2755.1|2752.1|2754.5|2751.5|2755.7|2752.8|2751.8|2748.8|285
1723180200000|2024-08-09 05:10:00|2754.4|2751.4|2756.3|2753.3|2758|2755|2754.4|2751.4|228
1723180500000|2024-08-09 05:15:00|2756.2|2753.2|2756.5|2753.5|2758.3|2755.3|2755.4|2752.4|160
1723180800000|2024-08-09 05:20:00|2756.4|2753.4|2757.7|2754.7|2759.3|2756.3|2756.4|2753.4|210
1723181100000|2024-08-09 05:25:00|2757.8|2754.8|2757.9|2754.9|2758|2755|2755.9|2752.9|223
1723181400000|2024-08-09 05:30:00|2757.8|2754.8|2750.9|2747.9|2759.8|2756.8|2749.9|2746.9|677
1723181700000|2024-08-09 05:35:00|2750.8|2747.8|2748.3|2745.3|2753.9|2750.9|2744.9|2742.3|636
1723182000000|2024-08-09 05:40:00|2748|2745|2747.9|2744.9|2750.7|2747.7|2746.5|2743.5|577
1723182300000|2024-08-09 05:45:00|2748.4|2745.4|2747.4|2744.4|2748.9|2745.9|2742.8|2739.9|529
1723182600000|2024-08-09 05:50:00|2747.5|2744.5|2747.9|2744.9|2749.5|2747.1|2746.5|2743.5|519
1723182900000|2024-08-09 05:55:00|2748.1|2745.1|2746.1|2743.1|2750.2|2747.4|2745.7|2743|447
1723183200000|2024-08-09 06:00:00|2746|2743|2750.7|2747.7|2750.9|2747.9|2744.7|2741.7|500
1723183500000|2024-08-09 06:05:00|2750.6|2747.6|2748.8|2746.8|2751.8|2749.5|2748.4|2746|499
1723183800000|2024-08-09 06:10:00|2748.7|2746.7|2747|2744|2748.7|2746.7|2745|2742.8|455
1723184100000|2024-08-09 06:15:00|2746.7|2743.7|2747.7|2744.7|2748.8|2745.8|2744.8|2741.8|459
1723184400000|2024-08-09 06:20:00|2747.8|2744.8|2747.4|2745.4|2749.3|2746.9|2746.4|2743.7|470
1723184700000|2024-08-09 06:25:00|2747.5|2745.5|2743.4|2741.4|2749.2|2746.7|2742.7|2740.2|574
1723185000000|2024-08-09 06:30:00|2743.6|2741.6|2744.8|2741.8|2746.2|2743.6|2742.6|2739.7|619
1723185300000|2024-08-09 06:35:00|2744.9|2741.9|2752|2749|2753.3|2750.3|2744.6|2741.6|576
1723185600000|2024-08-09 06:40:00|2751.9|2748.9|2750.7|2747.7|2752.3|2749.3|2749.3|2746.3|443
1723185900000|2024-08-09 06:45:00|2750.4|2747.4|2752.9|2749.9|2754.5|2751.5|2749.8|2746.8|546
1723186200000|2024-08-09 06:50:00|2752.8|2749.8|2754|2752|2756.5|2754.2|2752|2749|647
1723186500000|2024-08-09 06:55:00|2754.1|2752.1|2752.9|2749.9|2755.6|2753.2|2752.1|2749.3|539
1723186800000|2024-08-09 07:00:00|2752.3|2750.3|2753.3|2751.3|2754.4|2752.2|2749.8|2747.7|614
1723187100000|2024-08-09 07:05:00|2753.4|2751.4|2753.5|2751.5|2755.5|2753.3|2751.3|2749.1|476
1723187400000|2024-08-09 07:10:00|2753.6|2751.6|2753.4|2751.4|2754.3|2752.3|2750.8|2748.8|464
1723187700000|2024-08-09 07:15:00|2753.5|2751.5|2758.4|2756.4|2758.5|2756.5|2752.2|2749.8|365
1723188000000|2024-08-09 07:20:00|2758.3|2756.3|2760.1|2758.1|2760.7|2758.7|2756.8|2754.5|429
1723188300000|2024-08-09 07:25:00|2760.2|2758.2|2762.1|2760.1|2762.8|2760.8|2759.7|2757.7|358
1723188600000|2024-08-09 07:30:00|2762.2|2760.2|2756.7|2754.7|2762.8|2760.8|2756.4|2754|359
1723188900000|2024-08-09 07:35:00|2756.9|2754.9|2755|2753|2758.2|2755.7|2754.7|2752.7|427
1723189200000|2024-08-09 07:40:00|2754.9|2752.9|2752.1|2750.1|2755.9|2753.9|2752.1|2750.1|293
1723189500000|2024-08-09 07:45:00|2752.2|2750.2|2755.2|2753.2|2756.3|2753.8|2750.4|2748.4|337
1723189800000|2024-08-09 07:50:00|2755.3|2753.3|2753.7|2750.7|2755.8|2753.6|2753.2|2750.4|366
1723190100000|2024-08-09 07:55:00|2753.5|2750.5|2750.3|2748.3|2754.3|2752.2|2750|2747.6|378
1723190400000|2024-08-09 08:00:00|2750.8|2747.8|2756.8|2754.8|2757.3|2755.2|2749.9|2747|599
1723190700000|2024-08-09 08:05:00|2757.1|2755.1|2757.7|2754.7|2759.1|2756.1|2756.1|2753.1|434
1723191000000|2024-08-09 08:10:00|2757.8|2754.8|2755.3|2752.3|2758.6|2755.8|2754.6|2752.1|468
1723191300000|2024-08-09 08:15:00|2755.5|2752.5|2752.6|2749.6|2755.5|2752.5|2752|2749.4|372
1723191600000|2024-08-09 08:20:00|2752.5|2749.5|2751.4|2749.4|2753|2750.8|2749.7|2747.2|470
1723191900000|2024-08-09 08:25:00|2751.8|2748.8|2751|2748|2752.3|2750.3|2748.6|2745.7|400
1723192200000|2024-08-09 08:30:00|2751.1|2748.1|2754.3|2751.3|2755.1|2752.1|2750.9|2747.9|489
1723192500000|2024-08-09 08:35:00|2754.1|2752.1|2754.8|2751.8|2755.7|2753.3|2753.8|2751|386
1723192800000|2024-08-09 08:40:00|2754.9|2751.9|2754|2751|2755.2|2752.7|2752.2|2749.9|384
1723193100000|2024-08-09 08:45:00|2753.9|2750.9|2753.9|2751.9|2754.4|2752.2|2752.6|2749.6|315
1723193400000|2024-08-09 08:50:00|2754|2752|2755.5|2753.5|2755.8|2753.8|2752.6|2750|333
1723193700000|2024-08-09 08:55:00|2755.1|2753.1|2755.1|2753.1|2757.1|2754.6|2754.6|2752|368
1723194000000|2024-08-09 09:00:00|2755|2753|2754.9|2752.9|2756.9|2754.7|2754.5|2752.2|318
1723194300000|2024-08-09 09:05:00|2755|2753|2753.8|2750.8|2755|2753|2752.4|2749.4|412
1723194600000|2024-08-09 09:10:00|2754|2751|2752.9|2749.9|2754.1|2751.1|2751.9|2749.3|291
1723194900000|2024-08-09 09:15:00|2752.8|2749.8|2753.1|2750.1|2754.2|2751.6|2751.8|2748.8|271
1723195200000|2024-08-09 09:20:00|2753|2750|2753.4|2750.4|2753.9|2751.9|2751.4|2748.9|303
1723195500000|2024-08-09 09:25:00|2753.5|2750.5|2753.5|2750.5|2753.9|2751.6|2752.5|2749.6|314
1723195800000|2024-08-09 09:30:00|2753.6|2750.6|2753.9|2751.9|2754.8|2752.3|2752.1|2749.1|327
1723196100000|2024-08-09 09:35:00|2753.8|2751.8|2755.2|2753.2|2756|2753.9|2753.7|2751.7|232
1723196400000|2024-08-09 09:40:00|2755.1|2753.1|2753.9|2751.9|2756.2|2754.2|2752.2|2750.2|255
1723196700000|2024-08-09 09:45:00|2753.8|2751.8|2752|2750|2754.6|2752.6|2750.7|2748.5|321
1723197000000|2024-08-09 09:50:00|2752.1|2750.1|2749.7|2747.7|2752.1|2750.1|2749.7|2747.5|241
1723197300000|2024-08-09 09:55:00|2749.8|2747.8|2747.9|2745.9|2750.9|2748.6|2747.8|2745.8|197
1723197600000|2024-08-09 10:00:00|2748|2746|2745.8|2743.8|2748.8|2746.8|2745.2|2743.2|224
1723197900000|2024-08-09 10:05:00|2745.9|2743.9|2746.5|2744.5|2748|2746|2745.1|2743.1|237
1723198200000|2024-08-09 10:10:00|2746.4|2744.4|2749.6|2747.6|2749.7|2747.7|2746.4|2744.4|253
1723198500000|2024-08-09 10:15:00|2749.5|2747.5|2748.8|2746.8|2751|2748.9|2748.8|2746.8|220
1723198800000|2024-08-09 10:20:00|2748.9|2746.9|2748.4|2746.4|2749.8|2747.8|2748.2|2746.2|251
1723199100000|2024-08-09 10:25:00|2748.3|2746.3|2750.4|2748.4|2750.8|2748.6|2747.7|2745.7|233
1723199400000|2024-08-09 10:30:00|2750.5|2748.5|2752|2750|2753.5|2751.5|2749.8|2747.8|388
1723199700000|2024-08-09 10:35:00|2751.9|2749.9|2753.9|2751.9|2755.2|2753.1|2750.7|2748.7|327
1723200000000|2024-08-09 10:40:00|2754.1|2752.1|2759.5|2756.5|2759.5|2756.5|2753.7|2751.1|364
1723200300000|2024-08-09 10:45:00|2758.9|2756.9|2759.1|2757.1|2760.2|2757.8|2756.6|2753.6|334
1723200600000|2024-08-09 10:50:00|2759.3|2757.3|2760.1|2757.1|2761.3|2759.3|2757.7|2754.8|383
1723200900000|2024-08-09 10:55:00|2760|2757|2757.9|2755.9|2760.2|2757.8|2756.5|2754.2|355
1723201200000|2024-08-09 11:00:00|2757.8|2755.8|2758.5|2756.5|2759.2|2757.2|2755.8|2753.8|373
1723201500000|2024-08-09 11:05:00|2758.4|2756.4|2759.5|2757.5|2760|2757.8|2757.6|2755.6|264
1723201800000|2024-08-09 11:10:00|2759.4|2757.4|2760|2757|2762.4|2759.7|2758.7|2756.2|389
1723202100000|2024-08-09 11:15:00|2759.7|2756.7|2760.8|2757.8|2760.9|2758.3|2758.3|2755.8|393
1723202400000|2024-08-09 11:20:00|2760.7|2757.7|2755.6|2753.6|2761.8|2759.3|2755.1|2752.9|355
1723202700000|2024-08-09 11:25:00|2755.5|2753.5|2754|2751|2756.7|2754.3|2752|2749.7|423
1723203000000|2024-08-09 11:30:00|2754.1|2751.1|2752.2|2750.2|2755.4|2752.8|2751.8|2749.3|403
1723203300000|2024-08-09 11:35:00|2752.3|2750.3|2750.8|2748.8|2753.4|2751|2750.4|2748|397
1723203600000|2024-08-09 11:40:00|2750.9|2748.9|2748.8|2745.8|2751.5|2749.3|2747.7|2745.3|370
1723203900000|2024-08-09 11:45:00|2748.2|2746.2|2751.3|2748.3|2752.8|2749.8|2747.7|2745.5|437
1723204200000|2024-08-09 11:50:00|2751.2|2748.2|2751.3|2749.3|2753.3|2750.9|2750.2|2747.7|357
1723204500000|2024-08-09 11:55:00|2751.2|2749.2|2750|2748|2751.4|2749.3|2749.3|2746.8|407
1723204800000|2024-08-09 12:00:00|2750.2|2748.2|2750.8|2748.8|2751.9|2749.9|2748.8|2746.8|561
1723205100000|2024-08-09 12:05:00|2750.9|2748.9|2749.3|2747.3|2751.6|2749.6|2749.1|2747.1|450
1723205400000|2024-08-09 12:10:00|2749.2|2747.2|2748.2|2746.2|2749.3|2747.2|2747.2|2745.2|369
1723205700000|2024-08-09 12:15:00|2748.3|2746.3|2749.8|2747.8|2751.1|2748.8|2747.8|2745.8|401
1723206000000|2024-08-09 12:20:00|2749.9|2747.9|2746.8|2744.8|2751|2748.5|2746.2|2744.2|600
1723206300000|2024-08-09 12:25:00|2746.6|2744.6|2745.9|2743.9|2747.6|2745.3|2743.8|2741.8|485
1723206600000|2024-08-09 12:30:00|2745.8|2743.8|2743.6|2741.6|2751.3|2749.3|2743|2741|688
1723206900000|2024-08-09 12:35:00|2743.8|2741.8|2748.6|2746.6|2751.1|2749.1|2743.8|2741.8|635
1723207200000|2024-08-09 12:40:00|2748.5|2746.5|2752.5|2750.5|2754.5|2752.5|2748.5|2746.5|482
1723207500000|2024-08-09 12:45:00|2752.6|2750.6|2749.7|2747.7|2752.6|2750.6|2749.5|2747.5|430
1723207800000|2024-08-09 12:50:00|2749.6|2747.6|2747.4|2745.4|2751.4|2749.2|2746.9|2744.9|383
1723208100000|2024-08-09 12:55:00|2747.5|2745.5|2752|2750|2752.5|2750.5|2747.5|2745.5|416
1723208400000|2024-08-09 13:00:00|2751.2|2749.2|2754.6|2752.6|2756.1|2754.1|2749.5|2747.5|853
1723208700000|2024-08-09 13:05:00|2754.1|2752.1|2751|2749|2755.4|2753.4|2749.1|2747.1|686
1723209000000|2024-08-09 13:10:00|2751.1|2749.1|2750.6|2748.6|2753|2751|2747.6|2745.6|612
1723209300000|2024-08-09 13:15:00|2750.1|2748.1|2748.5|2746.5|2753.2|2751.2|2748.1|2746.1|612
1723209600000|2024-08-09 13:20:00|2748.6|2746.6|2754.4|2752.4|2755|2752.7|2747.6|2745.6|558
1723209900000|2024-08-09 13:25:00|2754.5|2752.5|2752|2750|2754.6|2752.6|2748.7|2746.7|626
1723210200000|2024-08-09 13:30:00|2751.9|2749.9|2743.6|2741.6|2753.9|2751.9|2742.8|2740.8|1018
1723210500000|2024-08-09 13:35:00|2743.7|2741.7|2734.1|2732.1|2744.3|2742.3|2730.5|2728.5|1273
1723210800000|2024-08-09 13:40:00|2733.9|2731.9|2730|2728|2738.8|2736.8|2727.9|2725.9|1351
1723211100000|2024-08-09 13:45:00|2730.1|2728.1|2729.3|2727.3|2733.1|2731.1|2726.7|2724.7|1161
1723211400000|2024-08-09 13:50:00|2729.4|2727.4|2739|2737|2742.3|2740.3|2728.8|2726.8|1188
1723211700000|2024-08-09 13:55:00|2738.8|2736.8|2743.7|2741.7|2745.6|2743.6|2736.8|2734.8|1160
1723212000000|2024-08-09 14:00:00|2743.2|2741.2|2743.5|2741.5|2746.2|2744.2|2740.2|2738.2|1003
1723212300000|2024-08-09 14:05:00|2743.4|2741.4|2744.5|2742.5|2751.4|2749.4|2742.9|2740.9|902
1723212600000|2024-08-09 14:10:00|2744.2|2742.2|2750|2748|2751.8|2749.8|2744.2|2742.2|932
1723212900000|2024-08-09 14:15:00|2749.8|2747.8|2754.7|2752.7|2755.2|2753.2|2749.1|2747.1|879
1723213200000|2024-08-09 14:20:00|2754.6|2752.6|2749.9|2747.9|2759.8|2757.8|2749.5|2747.5|979
1723213500000|2024-08-09 14:25:00|2750.1|2748.1|2754.2|2752.2|2755.2|2753.2|2747.4|2745.4|905
1723213800000|2024-08-09 14:30:00|2754.3|2752.3|2763.7|2761.7|2764|2762|2753.6|2751.6|1057
1723214100000|2024-08-09 14:35:00|2763.6|2761.6|2758.3|2756.3|2767.6|2765.6|2758.3|2756.3|1026
1723214400000|2024-08-09 14:40:00|2758.6|2756.6|2755.3|2753.3|2759|2757|2754.2|2752.2|1036
1723214700000|2024-08-09 14:45:00|2755.2|2753.2|2749.8|2747.8|2756.5|2754.5|2749.8|2747.8|923
1723215000000|2024-08-09 14:50:00|2749.6|2747.6|2750.3|2748.3|2751.4|2749.4|2745.5|2743.5|1038
1723215300000|2024-08-09 14:55:00|2750.2|2748.2|2747.3|2745.3|2754.5|2752.5|2747.1|2745.1|857
1723215600000|2024-08-09 15:00:00|2747.2|2745.2|2746.5|2744.5|2749.5|2747.5|2742.9|2740.9|911
1723215900000|2024-08-09 15:05:00|2746.3|2744.3|2747.7|2745.7|2749.9|2747.9|2745.7|2743.7|717
1723216200000|2024-08-09 15:10:00|2748.3|2746.3|2748.5|2746.5|2749.5|2747.5|2743.5|2741.5|822
1723216500000|2024-08-09 15:15:00|2748.4|2746.4|2751.2|2749.2|2752.6|2750.6|2746.3|2744.3|705
1723216800000|2024-08-09 15:20:00|2751.3|2749.3|2749.6|2747.6|2753|2751|2748.3|2746.3|663
1723217100000|2024-08-09 15:25:00|2749.5|2747.5|2743.7|2741.7|2750.7|2748.7|2743|2741|583
1723217400000|2024-08-09 15:30:00|2743.8|2741.8|2737.5|2735.5|2746.1|2744.1|2736.5|2734.5|728
1723217700000|2024-08-09 15:35:00|2737.6|2735.6|2739.4|2737.4|2740.3|2738.3|2735.7|2733.7|731
1723218000000|2024-08-09 15:40:00|2739.3|2737.3|2745|2743|2746.6|2744.6|2738.9|2736.9|646
1723218300000|2024-08-09 15:45:00|2745.1|2743.1|2746.8|2744.8|2747.7|2745.7|2744.8|2742.8|531
1723218600000|2024-08-09 15:50:00|2746.9|2744.9|2745.8|2743.8|2748.3|2746.3|2744.9|2742.9|526
1723218900000|2024-08-09 15:55:00|2745.9|2743.9|2743.7|2741.7|2747|2745|2743|2741|550
1723219200000|2024-08-09 16:00:00|2743.9|2741.9|2744.6|2742.6|2746.9|2744.9|2743.4|2741.4|518
1723219500000|2024-08-09 16:05:00|2744|2742|2742.9|2740.9|2744|2742|2739.1|2737.1|551
1723219800000|2024-08-09 16:10:00|2743|2741|2738.6|2736.6|2744.4|2742.4|2738.4|2736.4|468
1723220100000|2024-08-09 16:15:00|2738.4|2736.4|2737.9|2735.9|2739.5|2737.5|2736.7|2734.7|433
1723220400000|2024-08-09 16:20:00|2737.8|2735.8|2738|2736|2741|2739|2737.7|2735.7|371
1723220700000|2024-08-09 16:25:00|2738.4|2736.4|2741.6|2739.6|2742.6|2740.6|2738.4|2736.4|323
1723221000000|2024-08-09 16:30:00|2741.2|2739.2|2742.6|2740.6|2743.9|2741.9|2740.3|2738.3|356
1723221300000|2024-08-09 16:35:00|2742.7|2740.7|2745.9|2743.9|2746.5|2744.5|2742.6|2740.6|327
1723221600000|2024-08-09 16:40:00|2746|2744|2747.4|2745.4|2747.5|2745.5|2744.4|2742.4|327
1723221900000|2024-08-09 16:45:00|2747.2|2745.2|2747.4|2745.4|2749.4|2747.4|2746.4|2744.4|380
1723222200000|2024-08-09 16:50:00|2747.3|2745.3|2750.7|2748.7|2752.1|2750.1|2745.8|2743.8|457
1723222500000|2024-08-09 16:55:00|2750.8|2748.8|2750|2748|2752.1|2750.1|2748.2|2746.2|503
1723222800000|2024-08-09 17:00:00|2750.1|2748.1|2751.7|2749.7|2754.1|2752.1|2749.5|2747.5|527
1723223100000|2024-08-09 17:05:00|2751.8|2749.8|2749.3|2747.3|2752.2|2750.2|2747.2|2745.2|500
1723223400000|2024-08-09 17:10:00|2749.5|2747.5|2750.9|2748.9|2751.7|2749.7|2748.1|2746.1|383
1723223700000|2024-08-09 17:15:00|2750.8|2748.8|2752.5|2750.5|2754.2|2752.2|2750.7|2748.7|411
1723224000000|2024-08-09 17:20:00|2752.4|2750.4|2751.7|2749.7|2755.5|2753.5|2751.2|2749.2|442
1723224300000|2024-08-09 17:25:00|2751.6|2749.6|2752.9|2750.9|2753.8|2751.8|2748.3|2746.3|481
1723224600000|2024-08-09 17:30:00|2752.8|2750.8|2754.9|2752.9|2755.3|2753.3|2751.8|2749.8|434
1723224900000|2024-08-09 17:35:00|2755|2753|2753.9|2751.9|2755.3|2753.3|2752.9|2750.9|354
1723225200000|2024-08-09 17:40:00|2753.8|2751.8|2751.1|2749.1|2754.1|2752.1|2750.3|2748.3|455
1723225500000|2024-08-09 17:45:00|2751.2|2749.2|2752.1|2750.1|2753.2|2751.2|2750.4|2748.4|295
1723225800000|2024-08-09 17:50:00|2752.2|2750.2|2748.3|2746.3|2752.4|2750.4|2747.7|2745.7|254
1723226100000|2024-08-09 17:55:00|2748.4|2746.4|2748.3|2746.3|2750|2748|2747.8|2745.8|327
1723226400000|2024-08-09 18:00:00|2748.6|2746.6|2746.6|2744.6|2748.8|2746.8|2746.4|2744.4|327
1723226700000|2024-08-09 18:05:00|2746.7|2744.7|2746.6|2744.6|2747.2|2745.2|2744.7|2742.7|283
1723227000000|2024-08-09 18:10:00|2746.4|2744.4|2746.2|2744.2|2746.8|2744.8|2744.7|2742.7|286
1723227300000|2024-08-09 18:15:00|2746.1|2744.1|2745.6|2743.6|2747.6|2745.6|2744.4|2742.4|377
1723227600000|2024-08-09 18:20:00|2745.5|2743.5|2745.9|2743.9|2746.6|2744.6|2745.5|2743.5|289
1723227900000|2024-08-09 18:25:00|2745.8|2743.8|2748|2746|2748.4|2746.4|2745.2|2743.2|353
1723228200000|2024-08-09 18:30:00|2747.9|2745.9|2745.8|2743.8|2748.6|2746.6|2745.3|2743.3|229
1723228500000|2024-08-09 18:35:00|2745.9|2743.9|2748|2746|2748.5|2746.5|2744.7|2742.7|209
1723228800000|2024-08-09 18:40:00|2747.9|2745.9|2748.7|2746.7|2749.2|2747.2|2747.9|2745.9|161
1723229100000|2024-08-09 18:45:00|2748.8|2746.8|2749.4|2747.4|2750.3|2748.3|2748.7|2746.7|156
1723229400000|2024-08-09 18:50:00|2749.3|2747.3|2749.8|2747.8|2749.9|2747.9|2747.9|2745.9|220
1723229700000|2024-08-09 18:55:00|2749.7|2747.7|2750.6|2748.6|2750.9|2748.9|2748.7|2746.7|201
1723230000000|2024-08-09 19:00:00|2750.7|2748.7|2750.1|2748.1|2751.8|2749.8|2748.7|2746.7|306
1723230300000|2024-08-09 19:05:00|2750|2748|2751.3|2749.3|2751.4|2749.4|2749.7|2747.7|264
1723230600000|2024-08-09 19:10:00|2751.4|2749.4|2751.3|2749.3|2751.9|2749.9|2750.3|2748.3|260
1723230900000|2024-08-09 19:15:00|2751.4|2749.4|2752.4|2750.4|2752.4|2750.4|2751.3|2749.3|174
1723231200000|2024-08-09 19:20:00|2752.9|2750.9|2751.4|2749.4|2752.9|2750.9|2750.9|2748.9|241
1723231500000|2024-08-09 19:25:00|2751.7|2749.7|2751.8|2749.8|2752.9|2750.9|2751.4|2749.4|195
1723231800000|2024-08-09 19:30:00|2751.9|2749.9|2751.8|2749.8|2753|2751|2751.1|2749.1|219
1723232100000|2024-08-09 19:35:00|2751.7|2749.7|2748.1|2746.1|2752.5|2750.5|2747.6|2745.6|249
1723232400000|2024-08-09 19:40:00|2748.2|2746.2|2745.4|2743.4|2749.1|2747.1|2745.1|2743.1|284
1723232700000|2024-08-09 19:45:00|2745.5|2743.5|2741.6|2739.6|2745.5|2743.5|2741.6|2739.6|263
1723233000000|2024-08-09 19:50:00|2741.7|2739.7|2739.3|2737.3|2743|2741|2739|2737|307
1723233300000|2024-08-09 19:55:00|2739.2|2737.2|2741.4|2739.4|2742|2740|2738.6|2736.6|350
1723233600000|2024-08-09 20:00:00|2741.1|2739.1|2743.2|2741.2|2745.1|2742.6|2741.1|2739.1|189
1723233900000|2024-08-09 20:05:00|2742.8|2740.8|2741.5|2739.5|2742.9|2740.9|2740.4|2738.4|56
1723234200000|2024-08-09 20:10:00|2741.6|2739.6|2744.8|2741.8|2744.8|2741.8|2741.2|2739.2|76
1723234500000|2024-08-09 20:15:00|2744.9|2741.9|2745.8|2742.8|2746.6|2743.6|2744.8|2741.8|79
1723234800000|2024-08-09 20:20:00|2745.7|2742.7|2745.2|2742.2|2745.9|2742.9|2744.7|2742.1|43
1723235100000|2024-08-09 20:25:00|2745.1|2742.1|2745|2742|2745.5|2742.5|2744.4|2741.4|44
1723235400000|2024-08-09 20:30:00|2745.1|2742.1|2746.7|2743.7|2746.7|2743.7|2745.1|2742.1|33
1723235700000|2024-08-09 20:35:00|2746.8|2743.8|2748|2745|2748.1|2745.1|2746.2|2743.8|48
1723236000000|2024-08-09 20:40:00|2747.9|2744.9|2747.7|2745.7|2748.9|2746.2|2747.6|2744.9|50
1723236300000|2024-08-09 20:45:00|2747.8|2745.8|2747.9|2744.9|2748.5|2745.8|2747.5|2744.5|87
1723236600000|2024-08-09 20:50:00|2747.8|2744.8|2747.8|2744.8|2748.5|2745.5|2747.3|2744.3|143
1723236900000|2024-08-09 20:55:00|2747.7|2744.7|2747.1|2744.1|2747.9|2744.9|2746.3|2743.3|174
1723413600000|2024-08-11 22:00:00|2747.6|2744.6|2743.8|2740.8|2747.8|2744.8|2743.7|2740.7|139
1723413900000|2024-08-11 22:05:00|2744|2741|2745.9|2742.9|2747.1|2744.1|2743.3|2740.3|214
1723414200000|2024-08-11 22:10:00|2745.8|2742.8|2742.6|2739.6|2745.8|2742.8|2742.6|2739.6|176
1723414500000|2024-08-11 22:15:00|2742.8|2739.8|2744|2741|2744.5|2741.5|2740.9|2737.9|267
1723414800000|2024-08-11 22:20:00|2744.1|2741.1|2745.5|2742.5|2746.1|2743.1|2743.4|2740.4|194
1723415100000|2024-08-11 22:25:00|2745.4|2742.4|2745.8|2742.8|2745.9|2742.9|2743.9|2740.9|123
1723415400000|2024-08-11 22:30:00|2745.7|2742.7|2745|2742|2745.7|2742.7|2744|2741|140
1723415700000|2024-08-11 22:35:00|2744.9|2741.9|2743.7|2740.7|2745.2|2742.2|2743.5|2740.5|118
1723416000000|2024-08-11 22:40:00|2743.8|2740.8|2744.1|2741.1|2744.5|2741.5|2743.4|2740.4|105
1723416300000|2024-08-11 22:45:00|2744|2741|2743.6|2740.6|2744.5|2741.5|2743.2|2740.2|103
1723416600000|2024-08-11 22:50:00|2743.7|2740.7|2744.1|2741.1|2744.7|2741.7|2743.3|2740.3|112
1723416900000|2024-08-11 22:55:00|2744|2741|2743.9|2740.9|2744.5|2741.5|2743.4|2740.4|164
1723417200000|2024-08-11 23:00:00|2744|2741|2740.5|2737.5|2744.1|2741.1|2740.5|2737.5|117
1723417500000|2024-08-11 23:05:00|2740.6|2737.6|2739.9|2736.9|2740.7|2737.9|2739.6|2736.6|84
1723417800000|2024-08-11 23:10:00|2740|2737|2736.5|2733.5|2740.4|2737.4|2736.2|2733.2|106
1723418100000|2024-08-11 23:15:00|2736.4|2733.4|2736.8|2733.8|2738|2735|2736.1|2733.1|125
1723418400000|2024-08-11 23:20:00|2736.9|2733.9|2736.7|2733.7|2737.2|2734.2|2736.4|2733.4|107
1723418700000|2024-08-11 23:25:00|2736.6|2733.6|2734.1|2731.1|2736.7|2733.7|2733.9|2730.9|112
1723419000000|2024-08-11 23:30:00|2734|2731|2733.6|2730.6|2734.2|2731.2|2731.1|2728.1|128
1723419300000|2024-08-11 23:35:00|2733.7|2730.7|2734.5|2731.5|2734.8|2731.8|2733.1|2730.1|147
1723419600000|2024-08-11 23:40:00|2734.3|2731.3|2734.5|2731.5|2734.6|2731.6|2733.3|2730.3|107
1723419900000|2024-08-11 23:45:00|2734.4|2731.4|2735.4|2732.4|2736.4|2733.4|2734.3|2731.3|172
1723420200000|2024-08-11 23:50:00|2735.6|2732.6|2736.1|2733.1|2738|2735.1|2735.3|2732.3|199
1723420500000|2024-08-11 23:55:00|2736.3|2733.3|2735.2|2732.2|2736.8|2733.8|2734.6|2732|146
1723420800000|2024-08-12 00:00:00|2735.1|2732.1|2732.9|2729.9|2735.7|2732.9|2732.4|2729.8|278
1723421100000|2024-08-12 00:05:00|2732.8|2729.8|2733.9|2730.9|2734.6|2731.6|2732.3|2729.3|189
1723421400000|2024-08-12 00:10:00|2733.7|2730.7|2735.9|2732.9|2736.5|2733.5|2733.6|2730.6|156
1723421700000|2024-08-12 00:15:00|2736|2733|2737.4|2734.4|2739.3|2736.3|2735.9|2732.9|161
1723422000000|2024-08-12 00:20:00|2737.5|2734.5|2737.2|2734.2|2738.3|2735.4|2736.5|2733.5|94
1723422300000|2024-08-12 00:25:00|2737.1|2734.1|2734|2731|2737.3|2734.8|2733.5|2730.8|170
1723422600000|2024-08-12 00:30:00|2734.3|2731.3|2735.4|2732.4|2736.9|2734.6|2734.2|2731.2|174
1723422900000|2024-08-12 00:35:00|2735.5|2732.5|2736.3|2733.3|2736.7|2733.7|2734|2731|136
1723423200000|2024-08-12 00:40:00|2736.1|2733.1|2738.4|2735.4|2738.7|2735.7|2736.1|2733.1|158
1723423500000|2024-08-12 00:45:00|2738.3|2735.3|2738.4|2735.4|2739.4|2736.5|2737.4|2734.4|127
1723423800000|2024-08-12 00:50:00|2738.3|2735.3|2740.8|2737.8|2740.9|2738.2|2738.3|2735.3|205
1723424100000|2024-08-12 00:55:00|2740.9|2737.9|2738|2735|2741|2738.2|2737.7|2735|219
1723424400000|2024-08-12 01:00:00|2737.2|2734.2|2738.7|2735.7|2739.9|2737.9|2732.9|2730.7|809
1723424700000|2024-08-12 01:05:00|2738.5|2735.5|2735.9|2732.9|2738.9|2736.3|2733.8|2730.9|522
1723425000000|2024-08-12 01:10:00|2736|2733|2737.2|2734.2|2739.1|2736.5|2735.6|2733|405
1723425300000|2024-08-12 01:15:00|2737.3|2734.3|2736.8|2733.8|2738.1|2735.5|2734.4|2731.6|388
1723425600000|2024-08-12 01:20:00|2736.7|2733.7|2744.2|2742.2|2745.7|2743.2|2736.4|2733.6|445
1723425900000|2024-08-12 01:25:00|2744.3|2742.3|2744.8|2741.8|2747.6|2744.8|2743.4|2740.8|432
1723426200000|2024-08-12 01:30:00|2744.9|2742.9|2742.9|2739.9|2747.9|2745.2|2742.6|2739.7|547
1723426500000|2024-08-12 01:35:00|2742.8|2739.8|2737.5|2735.5|2742.8|2739.8|2735.9|2733.6|625
1723426800000|2024-08-12 01:40:00|2737.6|2735.6|2736.2|2734.2|2739.4|2736.8|2735.4|2732.7|575
1723427100000|2024-08-12 01:45:00|2736.8|2733.8|2727.7|2724.7|2737.2|2734.5|2723.4|2720.9|613
1723427400000|2024-08-12 01:50:00|2727.6|2724.6|2729.9|2726.9|2732.9|2730|2727.1|2724.1|473
1723427700000|2024-08-12 01:55:00|2729.6|2727.6|2731.5|2728.5|2732|2729.6|2727.4|2725|428
1723428000000|2024-08-12 02:00:00|2731.3|2728.3|2729.3|2726.3|2732.3|2729.8|2724.2|2721.2|481
1723428300000|2024-08-12 02:05:00|2729.2|2726.2|2725.4|2722.4|2729.4|2726.4|2724.5|2721.5|461
1723428600000|2024-08-12 02:10:00|2725.3|2722.3|2732|2729|2732.3|2729.9|2725.2|2722.2|356
1723428900000|2024-08-12 02:15:00|2732.4|2729.4|2733.4|2730.4|2733.8|2731.2|2731.4|2728.7|266
1723429200000|2024-08-12 02:20:00|2733.3|2730.3|2733.1|2730.1|2734.8|2732|2732.6|2730.1|155
1723429500000|2024-08-12 02:25:00|2733.2|2730.2|2733|2730|2734.7|2731.9|2731.9|2729.1|155
1723429800000|2024-08-12 02:30:00|2733.2|2730.2|2734.5|2731.5|2735.2|2732.3|2730.1|2727.2|491
1723430100000|2024-08-12 02:35:00|2734.6|2731.6|2734.4|2731.4|2734.9|2732|2730.7|2727.7|391
1723430400000|2024-08-12 02:40:00|2734.3|2731.3|2734.2|2731.2|2735.7|2733.2|2732.5|2729.6|374
1723430700000|2024-08-12 02:45:00|2734.1|2731.1|2735.8|2733.8|2738|2735.6|2734|2731|335
1723431000000|2024-08-12 02:50:00|2735.7|2733.7|2738.1|2735.1|2739.6|2736.6|2735.7|2733|331
1723431300000|2024-08-12 02:55:00|2738.2|2735.2|2737.5|2734.5|2740.7|2738.7|2736.3|2733.9|340
1723431600000|2024-08-12 03:00:00|2737.6|2734.6|2738.6|2736.6|2739.9|2736.9|2735.6|2733.1|357
1723431900000|2024-08-12 03:05:00|2739.2|2736.2|2738.5|2735.5|2740.9|2737.9|2736.8|2734.3|329
1723432200000|2024-08-12 03:10:00|2738.6|2735.6|2735.1|2732.1|2738.6|2735.8|2733.4|2730.9|260
1723432500000|2024-08-12 03:15:00|2735.2|2732.2|2734.1|2731.1|2735.5|2732.5|2732.6|2730.2|251
1723432800000|2024-08-12 03:20:00|2734|2731|2737.2|2734.2|2737.4|2734.9|2731.5|2728.8|327
1723433100000|2024-08-12 03:25:00|2737.3|2734.3|2740.5|2737.5|2741.9|2739.9|2736.2|2733.7|435
1723433400000|2024-08-12 03:30:00|2740.4|2737.4|2738.7|2735.7|2740.4|2737.4|2737.4|2734.8|155
1723433700000|2024-08-12 03:35:00|2738.6|2735.6|2737|2735|2738.8|2736.7|2735.7|2733.6|202
1723434000000|2024-08-12 03:40:00|2736.9|2734.9|2737.8|2735.8|2738.8|2736.6|2736.2|2733.8|156
1723434300000|2024-08-12 03:45:00|2738|2736|2738.6|2735.6|2738.8|2736.2|2736.5|2734.5|149
1723434600000|2024-08-12 03:50:00|2738.5|2735.5|2738.6|2736.6|2739.3|2736.7|2738.1|2735.1|175
1723434900000|2024-08-12 03:55:00|2738.7|2736.7|2739.1|2737.1|2740.5|2737.9|2737.6|2735.3|318
1723435200000|2024-08-12 04:00:00|2739.2|2737.2|2739.8|2736.8|2740.3|2737.8|2739|2736.4|130
1723435500000|2024-08-12 04:05:00|2739.7|2736.7|2739.6|2736.6|2740.2|2737.7|2738.5|2736.3|103
1723435800000|2024-08-12 04:10:00|2739.7|2736.7|2738.8|2736.8|2739.8|2737.7|2738|2735.6|83
1723436100000|2024-08-12 04:15:00|2739|2737|2739.8|2736.8|2739.8|2737.3|2738.2|2735.6|120
1723436400000|2024-08-12 04:20:00|2739.6|2736.6|2739.5|2736.5|2739.8|2736.9|2738.9|2736.1|79
1723436700000|2024-08-12 04:25:00|2739.3|2736.3|2739.6|2737.6|2739.7|2737.7|2738.4|2736.2|104
1723437000000|2024-08-12 04:30:00|2739.5|2737.5|2743.4|2740.4|2744.3|2741.7|2739.3|2736.8|189
1723437300000|2024-08-12 04:35:00|2743.3|2740.3|2747.7|2745.7|2748.7|2746.1|2743.1|2740.2|205
1723437600000|2024-08-12 04:40:00|2747.6|2745.6|2748.2|2746.2|2749.3|2746.5|2747.3|2745.1|165
1723437900000|2024-08-12 04:45:00|2748|2746|2750.1|2747.1|2750.2|2747.2|2747.4|2745.1|132
1723438200000|2024-08-12 04:50:00|2750.2|2747.2|2750.9|2748.9|2751.8|2749.7|2749|2747|171
1723438500000|2024-08-12 04:55:00|2750.8|2748.8|2752.3|2749.3|2752.7|2750.4|2750|2748|163
1723438800000|2024-08-12 05:00:00|2752.4|2749.4|2752.9|2750.9|2753.7|2751.3|2751.2|2749.2|210
1723439100000|2024-08-12 05:05:00|2753.2|2751.2|2754.2|2752.2|2755.4|2753.4|2753|2750.4|251
1723439400000|2024-08-12 05:10:00|2754.3|2751.3|2753.3|2751.3|2754.7|2752.3|2752.8|2750.3|247
1723439700000|2024-08-12 05:15:00|2754|2751|2754.2|2751.2|2754.3|2751.8|2751.6|2749|240
1723440000000|2024-08-12 05:20:00|2754.8|2752.2|2752.8|2749.8|2754.8|2752.2|2751.7|2749.5|204
1723440300000|2024-08-12 05:25:00|2752.9|2749.9|2754.9|2751.9|2754.9|2752.3|2752.2|2749.8|228
1723440600000|2024-08-12 05:30:00|2754.8|2751.8|2753.4|2750.4|2756.7|2754.4|2749.6|2746.6|578
1723440900000|2024-08-12 05:35:00|2753.3|2750.3|2755.1|2752.1|2759|2756|2752.8|2749.8|527
1723441200000|2024-08-12 05:40:00|2754.9|2751.9|2755.4|2752.4|2757.8|2754.9|2754.2|2751.2|438
1723441500000|2024-08-12 05:45:00|2755.6|2752.6|2755.8|2752.8|2756.4|2753.8|2751.1|2748.1|542
1723441800000|2024-08-12 05:50:00|2755.9|2752.9|2763.2|2760.2|2766.2|2763.2|2755.8|2752.8|732
1723442100000|2024-08-12 05:55:00|2762.9|2759.9|2764.3|2761.3|2764.3|2761.5|2758.4|2755.4|535
1723442400000|2024-08-12 06:00:00|2764.1|2761.1|2762.1|2759.1|2766.5|2763.9|2762.1|2759.1|565
1723442700000|2024-08-12 06:05:00|2762|2759|2761.6|2758.6|2763.8|2760.9|2760.2|2757.2|490
1723443000000|2024-08-12 06:10:00|2761.5|2758.5|2762|2759|2764.6|2762.5|2760.3|2757.6|487
1723443300000|2024-08-12 06:15:00|2761.9|2758.9|2763.8|2760.8|2764.1|2761.6|2759.4|2756.4|486
1723443600000|2024-08-12 06:20:00|2764.1|2761.1|2764.3|2761.3|2767.5|2764.8|2763.5|2760.9|559
1723443900000|2024-08-12 06:25:00|2764.2|2761.2|2763|2760|2765.5|2762.5|2761.7|2759.1|484
1723444200000|2024-08-12 06:30:00|2762.9|2759.9|2769.3|2767.3|2772|2769.8|2762.9|2759.9|711
1723444500000|2024-08-12 06:35:00|2769.4|2766.4|2770|2767|2772.1|2770.1|2768.2|2765.9|619
1723444800000|2024-08-12 06:40:00|2770.1|2767.1|2770.1|2768.1|2772.1|2769.5|2768.9|2766.1|521
1723445100000|2024-08-12 06:45:00|2770|2768|2771.7|2769.7|2773.5|2771.5|2768.9|2766.5|732
1723445400000|2024-08-12 06:50:00|2771.6|2769.6|2775.2|2773.2|2776.7|2774.4|2769.6|2767.6|729
1723445700000|2024-08-12 06:55:00|2775|2773|2775.9|2773.9|2776.7|2774.2|2773.5|2770.6|688
1723446000000|2024-08-12 07:00:00|2776|2774|2773.5|2771.5|2776|2774|2773.3|2770.8|406
1723446300000|2024-08-12 07:05:00|2773.6|2771.6|2776|2774|2776.2|2774.2|2773.6|2771|309
1723446600000|2024-08-12 07:10:00|2776.1|2774.1|2780.5|2778.5|2781.4|2779.3|2776.1|2774.1|332
1723446900000|2024-08-12 07:15:00|2780.4|2778.4|2776.5|2774.5|2781.5|2779.4|2775.8|2773.5|349
1723447200000|2024-08-12 07:20:00|2776.8|2774.8|2775.7|2773.7|2777.9|2775.9|2774.2|2772.2|303
1723447500000|2024-08-12 07:25:00|2775.8|2773.8|2781.5|2778.5|2781.6|2779|2775.8|2773.7|326
1723447800000|2024-08-12 07:30:00|2781.6|2778.6|2786.3|2783.3|2787|2784.6|2780.9|2778.5|333
1723448100000|2024-08-12 07:35:00|2786.4|2783.4|2791.1|2788.1|2791.2|2788.6|2785.8|2783.2|406
1723448400000|2024-08-12 07:40:00|2790.7|2788.7|2788.4|2786.4|2791.6|2789.1|2785.4|2783.4|404
1723448700000|2024-08-12 07:45:00|2788.6|2786.6|2789.6|2787.6|2790.3|2788|2788|2786|326
1723449000000|2024-08-12 07:50:00|2789.7|2787.7|2791.3|2789.3|2791.9|2789.9|2789.4|2786.8|351
1723449300000|2024-08-12 07:55:00|2791.4|2789.4|2794.6|2792.6|2795.9|2793.9|2790.3|2787.9|379
1723449600000|2024-08-12 08:00:00|2794.8|2791.8|2796.8|2794.8|2797.2|2795.1|2794.4|2791.8|439
1723449900000|2024-08-12 08:05:00|2796.7|2794.7|2795.7|2793.7|2796.9|2794.9|2793.5|2791.5|312
1723450200000|2024-08-12 08:10:00|2795.6|2793.6|2792.1|2790.1|2795.6|2793.6|2790|2787.7|366
1723450500000|2024-08-12 08:15:00|2792.2|2790.2|2791.6|2788.6|2793.1|2790.7|2791.1|2788.4|265
1723450800000|2024-08-12 08:20:00|2791.5|2788.5|2790.8|2788.8|2792.3|2790.1|2790.2|2788|289
1723451100000|2024-08-12 08:25:00|2790.7|2788.7|2790.1|2787.1|2791.3|2788.7|2789.4|2787|276
1723451400000|2024-08-12 08:30:00|2790|2787|2787|2785|2790.2|2787.8|2786.9|2784.6|291
1723451700000|2024-08-12 08:35:00|2787.1|2785.1|2789|2787|2790|2787.5|2786|2783.5|361
1723452000000|2024-08-12 08:40:00|2788.8|2786.8|2788.4|2785.4|2790.3|2787.5|2787.3|2784.7|348
1723452300000|2024-08-12 08:45:00|2787.7|2785.7|2788.2|2786.2|2788.6|2786.5|2785.4|2783.4|322
1723452600000|2024-08-12 08:50:00|2788.3|2786.3|2789.6|2786.6|2790.4|2788|2787.9|2785.9|378
1723452900000|2024-08-12 08:55:00|2789.5|2786.5|2785.8|2783.8|2789.5|2787|2785.1|2782.9|349
1723453200000|2024-08-12 09:00:00|2786.3|2784.3|2785.6|2783.6|2787.3|2784.7|2785|2782.6|265
1723453500000|2024-08-12 09:05:00|2785.5|2783.5|2785.1|2782.1|2789.3|2786.7|2783.9|2781.4|352
1723453800000|2024-08-12 09:10:00|2784.9|2781.9|2784|2782|2785.1|2782.7|2782.3|2780.2|334
1723454100000|2024-08-12 09:15:00|2783.9|2781.9|2786|2784|2787.2|2784.9|2783.9|2781.8|308
1723454400000|2024-08-12 09:20:00|2786.1|2784.1|2785.9|2783.9|2787.7|2785.5|2784.3|2782.1|280
1723454700000|2024-08-12 09:25:00|2786|2784|2783.7|2781.7|2786.7|2784.7|2783.7|2781.7|200
1723455000000|2024-08-12 09:30:00|2783.9|2781.9|2784.2|2782.2|2787.1|2784.8|2783.9|2781.5|323
1723455300000|2024-08-12 09:35:00|2784.3|2782.3|2786.6|2784.6|2786.9|2784.7|2784.2|2782.2|274
1723455600000|2024-08-12 09:40:00|2786.7|2784.7|2790.2|2788.2|2791.4|2788.8|2786.5|2783.9|295
1723455900000|2024-08-12 09:45:00|2790.1|2788.1|2792.8|2790.8|2793.1|2790.8|2790.1|2787.6|249
1723456200000|2024-08-12 09:50:00|2792.4|2790.4|2791.7|2789.7|2793.3|2791|2790.1|2788.1|215
1723456500000|2024-08-12 09:55:00|2791.9|2789.9|2793.3|2791.3|2795.4|2793|2791.6|2789.1|240
1723456800000|2024-08-12 10:00:00|2793.2|2791.2|2791.5|2789.5|2794.8|2792.1|2790.4|2788.4|221
1723457100000|2024-08-12 10:05:00|2791.7|2789.7|2791.7|2789.7|2793.9|2791.6|2791.4|2789|208
1723457400000|2024-08-12 10:10:00|2791.8|2789.8|2791.4|2789.4|2793.2|2791|2791|2788.6|287
1723457700000|2024-08-12 10:15:00|2791.3|2789.3|2792.2|2790.2|2792.4|2790.4|2790.2|2787.9|191
1723458000000|2024-08-12 10:20:00|2792.3|2790.3|2793|2791|2795.1|2792.6|2792.3|2790.3|224
1723458300000|2024-08-12 10:25:00|2793.1|2791.1|2793.4|2791.4|2794|2792|2792|2789.5|251
1723458600000|2024-08-12 10:30:00|2793.5|2791.5|2793.1|2791.1|2793.8|2791.8|2792.2|2790.2|216
1723458900000|2024-08-12 10:35:00|2793.6|2791.6|2792.3|2790.3|2794|2792|2791.9|2789.5|266
1723459200000|2024-08-12 10:40:00|2792.2|2790.2|2795.1|2793.1|2796.6|2794|2792.2|2789.9|327
1723459500000|2024-08-12 10:45:00|2795|2793|2795.2|2793.2|2796.2|2793.6|2793.1|2790.5|288
1723459800000|2024-08-12 10:50:00|2795.3|2793.3|2796.2|2793.2|2796.3|2794|2793.9|2791.6|323
1723460100000|2024-08-12 10:55:00|2796.5|2793.5|2794.9|2792.9|2796.9|2794.3|2793.9|2791.8|271
1723460400000|2024-08-12 11:00:00|2795|2793|2794.5|2792.5|2797.5|2795.1|2794.2|2791.8|367
1723460700000|2024-08-12 11:05:00|2794.6|2792.6|2796.5|2794.5|2797.3|2795|2793.9|2791.7|326
1723461000000|2024-08-12 11:10:00|2796.6|2794.6|2796.9|2794.9|2798.9|2796.5|2796.3|2794.1|390
1723461300000|2024-08-12 11:15:00|2796.8|2794.8|2799.6|2797.6|2801.1|2799.1|2794.9|2792.6|365
1723461600000|2024-08-12 11:20:00|2799.5|2797.5|2795.9|2793.9|2800.4|2798.2|2795.5|2793.2|349
1723461900000|2024-08-12 11:25:00|2796|2794|2797|2795|2798.5|2795.9|2795.3|2793|317
1723462200000|2024-08-12 11:30:00|2797.1|2795.1|2791.9|2789.9|2797.2|2795.2|2791.4|2789.3|356
1723462500000|2024-08-12 11:35:00|2792.3|2789.3|2789.5|2787.5|2793.4|2791.1|2789.2|2787.2|403
1723462800000|2024-08-12 11:40:00|2789.4|2787.4|2790|2788|2791.3|2789|2788.1|2785.9|373
1723463100000|2024-08-12 11:45:00|2789.9|2787.9|2791.9|2789.9|2792.1|2790.1|2789.3|2787|306
1723463400000|2024-08-12 11:50:00|2791.8|2789.8|2789.6|2787.6|2792|2790|2789.3|2787.2|266
1723463700000|2024-08-12 11:55:00|2789.7|2787.7|2790.5|2788.5|2791.2|2789.2|2789.2|2787.2|260
1723464000000|2024-08-12 12:00:00|2790.4|2788.4|2791.5|2789.5|2792.5|2790.5|2790.1|2788.1|318
1723464300000|2024-08-12 12:05:00|2791.6|2789.6|2794.2|2792.2|2794.5|2792.5|2791.2|2789|311
1723464600000|2024-08-12 12:10:00|2794.4|2792.4|2792.1|2790.1|2796.3|2794.3|2791|2789|350
1723464900000|2024-08-12 12:15:00|2792|2790|2794.5|2792.5|2795.2|2793.1|2791.7|2789.3|336
1723465200000|2024-08-12 12:20:00|2794.4|2792.4|2793.3|2790.3|2794.6|2792.6|2790.6|2788.3|418
1723465500000|2024-08-12 12:25:00|2792.5|2790.5|2794|2792|2795|2793|2792.5|2790.2|348
1723465800000|2024-08-12 12:30:00|2794.1|2792.1|2789.3|2787.3|2796.3|2794.2|2788|2786|518
1723466100000|2024-08-12 12:35:00|2789.4|2787.4|2785.8|2783.8|2789.6|2787.4|2785|2782.5|445
1723466400000|2024-08-12 12:40:00|2785.7|2783.7|2783.7|2781.7|2786.2|2784.2|2782.7|2780.7|385
1723466700000|2024-08-12 12:45:00|2783.6|2781.6|2782.5|2780.5|2786.7|2784.7|2781.4|2779.4|407
1723467000000|2024-08-12 12:50:00|2782.6|2780.6|2782.2|2780.2|2783.1|2781.1|2780.7|2778.7|344
1723467300000|2024-08-12 12:55:00|2781.9|2779.9|2784.8|2782.8|2785.7|2783.7|2781.6|2779.6|402
1723467600000|2024-08-12 13:00:00|2785.2|2783.2|2775.1|2773.1|2785.6|2783.5|2771.9|2769.9|923
1723467900000|2024-08-12 13:05:00|2775|2773|2775.7|2773.7|2778.6|2776.6|2773.3|2771.1|778
1723468200000|2024-08-12 13:10:00|2775.6|2773.6|2776.7|2774.7|2778.8|2776.8|2772.5|2770.5|709
1723468500000|2024-08-12 13:15:00|2776.6|2774.6|2779.5|2777.5|2779.7|2777.6|2774.4|2772|671
1723468800000|2024-08-12 13:20:00|2779.6|2777.6|2781.1|2779.1|2783.9|2781.5|2778.9|2776.6|710
1723469100000|2024-08-12 13:25:00|2781.2|2779.2|2782.3|2780.3|2784.5|2782.5|2779.9|2777.7|571
1723469400000|2024-08-12 13:30:00|2782.5|2780.5|2790.4|2788.4|2793.6|2791.6|2781.3|2778.9|1156
1723469700000|2024-08-12 13:35:00|2790.1|2788.1|2789.1|2787.1|2792.7|2790.7|2784.7|2782.7|1065
1723470000000|2024-08-12 13:40:00|2789|2787|2783|2781|2793.6|2791.6|2782.9|2780.9|1035
1723470300000|2024-08-12 13:45:00|2782.9|2780.9|2781.5|2779.5|2789.3|2787.2|2779.6|2777.6|1218
1723470600000|2024-08-12 13:50:00|2781.3|2779.3|2789|2787|2789.8|2787.8|2781.3|2779.2|987
1723470900000|2024-08-12 13:55:00|2788.9|2786.9|2782.3|2780.3|2791.8|2789.4|2781.7|2779.7|1029
1723471200000|2024-08-12 14:00:00|2783.2|2781.2|2769.9|2767.9|2784.4|2782.4|2769.5|2767.5|1156
1723471500000|2024-08-12 14:05:00|2770|2768|2771.4|2769.4|2773.2|2771.1|2765.9|2763.8|1006
1723471800000|2024-08-12 14:10:00|2771.5|2769.5|2771.5|2768.5|2773.3|2771.2|2765.6|2763.1|934
1723472100000|2024-08-12 14:15:00|2771.4|2768.4|2765.7|2763.7|2771.4|2768.5|2765.4|2763.2|876
1723472400000|2024-08-12 14:20:00|2765.8|2763.8|2763.3|2760.3|2766.1|2764.1|2754.2|2752.2|1078
1723472700000|2024-08-12 14:25:00|2763.2|2760.2|2771|2769|2773.3|2771.1|2762.8|2759.8|889
1723473000000|2024-08-12 14:30:00|2771.1|2769.1|2775.1|2773.1|2776.8|2774.8|2769.2|2766.9|871
1723473300000|2024-08-12 14:35:00|2775.3|2772.3|2773.7|2770.7|2779.6|2777.4|2772|2769.6|839
1723473600000|2024-08-12 14:40:00|2773.6|2771.6|2777|2775|2779.8|2777.6|2773.6|2771.6|868
1723473900000|2024-08-12 14:45:00|2776.9|2774.9|2786.7|2784.7|2787.9|2785.9|2776.4|2774.4|914
1723474200000|2024-08-12 14:50:00|2786.3|2784.3|2785.4|2783.4|2786.4|2784.4|2781.1|2778.9|900
1723474500000|2024-08-12 14:55:00|2785.6|2783.6|2789|2786|2789.3|2786.7|2783.9|2781.7|809
1723474800000|2024-08-12 15:00:00|2788.6|2786.6|2788.2|2786.2|2790.9|2788.9|2787.1|2784.9|834
1723475100000|2024-08-12 15:05:00|2788.1|2786.1|2789.1|2787.1|2789.9|2787.9|2785.4|2783.3|784
1723475400000|2024-08-12 15:10:00|2789.2|2787.2|2792.5|2790.5|2793.3|2791.3|2788.6|2786.3|837
1723475700000|2024-08-12 15:15:00|2792.3|2790.3|2789.4|2787.4|2792.8|2790.8|2789.3|2787.3|810
1723476000000|2024-08-12 15:20:00|2789.3|2787.3|2786.7|2784.7|2789.6|2787.4|2785.5|2782.9|877
1723476300000|2024-08-12 15:25:00|2786.8|2784.8|2784.2|2782.2|2787.6|2785.3|2783|2781|842
1723476600000|2024-08-12 15:30:00|2783.7|2781.7|2787.2|2785.2|2788|2786|2782.1|2780.1|742
1723476900000|2024-08-12 15:35:00|2787.1|2785.1|2781.1|2779.1|2787.1|2785.1|2779.7|2777.7|702
1723477200000|2024-08-12 15:40:00|2781.2|2779.2|2781.8|2779.8|2781.9|2779.9|2778|2776|646
1723477500000|2024-08-12 15:45:00|2781.9|2779.9|2785.4|2783.4|2785.5|2783.5|2781.1|2778.6|612
1723477800000|2024-08-12 15:50:00|2785.3|2783.3|2787.9|2785.9|2788.8|2786.8|2784.9|2782.9|704
1723478100000|2024-08-12 15:55:00|2788|2786|2789.6|2787.6|2790.3|2788.3|2787.5|2785.5|535
1723478400000|2024-08-12 16:00:00|2789.8|2787.8|2792.6|2790.6|2793.4|2791.4|2785.8|2783.8|672
1723478700000|2024-08-12 16:05:00|2792.7|2790.7|2792.1|2790.1|2793.9|2791.9|2791.2|2789.2|671
1723479000000|2024-08-12 16:10:00|2792|2790|2791.7|2789.7|2795.2|2793.2|2791.1|2789.1|614
1723479300000|2024-08-12 16:15:00|2791.9|2789.9|2793.6|2791.6|2794.4|2792.4|2791|2789|547
1723479600000|2024-08-12 16:20:00|2793.5|2791.5|2791.6|2789.6|2793.5|2791.5|2790.4|2788.4|444
1723479900000|2024-08-12 16:25:00|2791.5|2789.5|2792.6|2790.6|2793.2|2791.2|2791.2|2789.2|379
1723480200000|2024-08-12 16:30:00|2792.5|2790.5|2791|2789|2795|2793|2790.3|2788.3|432
1723480500000|2024-08-12 16:35:00|2791.1|2789.1|2790.4|2788.4|2791.1|2789.1|2788.4|2786.4|515
1723480800000|2024-08-12 16:40:00|2790.3|2788.3|2789.8|2787.8|2791.3|2789.3|2789.3|2787.3|382
1723481100000|2024-08-12 16:45:00|2789.7|2787.7|2792.8|2790.8|2793.8|2791.8|2789|2787|395
1723481400000|2024-08-12 16:50:00|2792.9|2790.9|2792|2790|2793.4|2791.3|2791.3|2789.3|381
1723481700000|2024-08-12 16:55:00|2791.9|2789.9|2789|2787|2792.7|2790.7|2789|2786.9|509
1723482000000|2024-08-12 17:00:00|2789.1|2787.1|2789.4|2787.4|2790.2|2788|2785.9|2783.9|481
1723482300000|2024-08-12 17:05:00|2789.3|2787.3|2790.6|2788.6|2791.5|2789.5|2788.8|2786.8|456
1723482600000|2024-08-12 17:10:00|2790.5|2788.5|2791.2|2789.2|2791.9|2789.9|2789.5|2787.5|442
1723482900000|2024-08-12 17:15:00|2791.5|2789.5|2790.5|2788.5|2792|2790|2789.4|2787.4|399
1723483200000|2024-08-12 17:20:00|2790.4|2788.4|2794.7|2792.7|2795.5|2793.5|2788|2785.8|485
1723483500000|2024-08-12 17:25:00|2794.6|2792.6|2790.7|2788.7|2794.9|2792.9|2789.7|2787.6|511
1723483800000|2024-08-12 17:30:00|2790.8|2788.8|2793|2791|2793.2|2791.2|2789.9|2787.9|450
1723484100000|2024-08-12 17:35:00|2793.1|2791.1|2794.6|2792.6|2795.4|2793.4|2793|2791|309
1723484400000|2024-08-12 17:40:00|2794.5|2792.5|2796|2794|2796.5|2794.5|2793.8|2791.8|313
1723484700000|2024-08-12 17:45:00|2795.9|2793.9|2797.4|2795.4|2797.7|2795.7|2795.7|2793.7|335
1723485000000|2024-08-12 17:50:00|2797.3|2795.3|2794.2|2792.2|2797.3|2795.3|2792.9|2790.9|450
1723485300000|2024-08-12 17:55:00|2794.4|2792.4|2796|2794|2796.6|2794.6|2792.4|2790.4|339
1723485600000|2024-08-12 18:00:00|2795.9|2793.9|2796.2|2794.2|2797.4|2795.4|2795.4|2793.2|310
1723485900000|2024-08-12 18:05:00|2796.3|2794.3|2797.8|2795.8|2797.9|2795.9|2795.8|2793.8|290
1723486200000|2024-08-12 18:10:00|2797.9|2795.9|2796.5|2794.5|2798.5|2796.5|2796.5|2794.5|282
1723486500000|2024-08-12 18:15:00|2796.6|2794.6|2794.5|2792.5|2796.7|2794.7|2794.2|2792.2|236
1723486800000|2024-08-12 18:20:00|2794.4|2792.4|2797.4|2795.4|2798.2|2796.2|2793.8|2791.8|332
1723487100000|2024-08-12 18:25:00|2797.3|2795.3|2797.4|2795.4|2798.5|2796.5|2796.8|2794.8|368
1723487400000|2024-08-12 18:30:00|2797.5|2795.5|2795.4|2793.4|2797.5|2795.5|2794.6|2792.6|318
1723487700000|2024-08-12 18:35:00|2795.3|2793.3|2799|2797|2800|2798|2795.2|2793.2|299
1723488000000|2024-08-12 18:40:00|2798.9|2796.9|2799.2|2797.2|2799.8|2797.3|2797.2|2795.2|293
1723488300000|2024-08-12 18:45:00|2799.3|2797.3|2800.2|2798.2|2800.7|2798.7|2797.7|2795.7|228
1723488600000|2024-08-12 18:50:00|2800.3|2798.3|2800.3|2798.3|2801.1|2799.1|2799.8|2797.8|269
1723488900000|2024-08-12 18:55:00|2800.2|2798.2|2799.8|2797.8|2801.3|2799.3|2799|2797|209
1723489200000|2024-08-12 19:00:00|2799.9|2797.9|2801|2799|2801.1|2799.1|2798.6|2796.6|236
1723489500000|2024-08-12 19:05:00|2800.9|2798.9|2800|2798|2801.2|2799.2|2799.5|2797.5|198
1723489800000|2024-08-12 19:10:00|2799.9|2797.9|2799.4|2797.4|2801.2|2799.2|2799.3|2797.3|181
1723490100000|2024-08-12 19:15:00|2799.5|2797.5|2800.9|2798.9|2801|2799|2799|2797|192
1723490400000|2024-08-12 19:20:00|2801|2799|2802.3|2800.3|2802.4|2800.4|2800|2798|154
1723490700000|2024-08-12 19:25:00|2802.4|2800.4|2802.5|2800.5|2803.3|2801.3|2801.8|2799.8|187
1723491000000|2024-08-12 19:30:00|2802.3|2800.3|2803|2801|2805.4|2803.4|2802.1|2800.1|212
1723491300000|2024-08-12 19:35:00|2802.9|2800.9|2800.5|2798.5|2803.4|2801.4|2800|2798|214
1723491600000|2024-08-12 19:40:00|2800.6|2798.6|2797.8|2795.8|2800.6|2798.6|2797.1|2795.1|243
1723491900000|2024-08-12 19:45:00|2797.9|2795.9|2797|2795|2798.8|2796.8|2796.4|2794.4|199
1723492200000|2024-08-12 19:50:00|2796.8|2794.8|2795.4|2793.4|2797|2795|2794.9|2792.9|190
1723492500000|2024-08-12 19:55:00|2795.7|2793.7|2794.6|2792.6|2795.9|2793.9|2793.9|2791.9|294
1723492800000|2024-08-12 20:00:00|2795.7|2793.7|2796.2|2794.2|2797|2795|2795.2|2793.2|213
1723493100000|2024-08-12 20:05:00|2796.4|2794.4|2796.3|2794.3|2797.1|2795.1|2795.7|2793.7|112
1723493400000|2024-08-12 20:10:00|2796.5|2794.5|2797.6|2795.6|2797.8|2795.8|2796.2|2794.2|110
1723493700000|2024-08-12 20:15:00|2797.7|2795.7|2798.5|2796.5|2798.8|2796.8|2797.7|2795.7|103
1723494000000|2024-08-12 20:20:00|2798.4|2796.4|2798.6|2796.6|2798.8|2796.8|2798.2|2796.2|91
1723494300000|2024-08-12 20:25:00|2798.5|2796.5|2798.4|2796.4|2798.7|2796.7|2798|2796|74
1723494600000|2024-08-12 20:30:00|2798.3|2796.3|2797.4|2795.4|2798.8|2796.8|2797.3|2795.3|80
1723494900000|2024-08-12 20:35:00|2797.3|2795.3|2797.7|2795.7|2798.2|2796.2|2797.3|2795.3|38
1723495200000|2024-08-12 20:40:00|2797.8|2795.8|2798|2796|2798.6|2796.6|2797.1|2795.1|85
1723495500000|2024-08-12 20:45:00|2798.1|2796.1|2798.1|2796.1|2798.5|2796.3|2797.6|2795.3|88
1723495800000|2024-08-12 20:50:00|2798.2|2796.2|2797.5|2795.5|2798.2|2796.2|2796.5|2794.5|69
1723496100000|2024-08-12 20:55:00|2797.4|2795.4|2799.5|2796.5|2800|2797|2796.9|2793.9|229
1723500000000|2024-08-12 22:00:00|2798|2796|2796|2793|2798.7|2796|2795.2|2792.2|152
1723500300000|2024-08-12 22:05:00|2796.1|2793.1|2797.7|2794.7|2798.1|2795.3|2795.6|2792.6|132
1723500600000|2024-08-12 22:10:00|2797.6|2794.6|2799|2796|2799.4|2796.7|2797.3|2794.3|132
1723500900000|2024-08-12 22:15:00|2799.1|2796.1|2799.7|2796.7|2800.9|2798|2798.5|2795.5|220
1723501200000|2024-08-12 22:20:00|2799.6|2796.6|2799.5|2796.5|2800.5|2797.5|2799|2796|159
1723501500000|2024-08-12 22:25:00|2799.7|2796.7|2799|2796|2800|2797|2797.9|2795|127
1723501800000|2024-08-12 22:30:00|2799.1|2796.1|2798|2795|2799.3|2796.3|2798|2795|110
1723502100000|2024-08-12 22:35:00|2798.1|2795.1|2798.6|2795.6|2798.6|2795.6|2797.5|2794.5|82
1723502400000|2024-08-12 22:40:00|2798.4|2795.4|2798.2|2795.2|2798.9|2796|2798|2795|82
1723502700000|2024-08-12 22:45:00|2798.1|2795.1|2799.3|2796.3|2800.2|2797.2|2798.1|2795.1|75
1723503000000|2024-08-12 22:50:00|2799.4|2796.4|2799.2|2796.2|2799.6|2796.6|2798.8|2795.8|71
1723503300000|2024-08-12 22:55:00|2799.1|2796.1|2798.5|2796.5|2799.4|2796.7|2798.4|2795.6|76
1723503600000|2024-08-12 23:00:00|2798.3|2796.3|2799.3|2796.3|2799.5|2796.5|2798.3|2795.3|82
1723503900000|2024-08-12 23:05:00|2799.5|2796.5|2801.4|2798.4|2801.4|2798.8|2799.4|2796.4|59
1723504200000|2024-08-12 23:10:00|2801.3|2798.3|2802.7|2799.7|2802.8|2799.8|2800.3|2797.4|143
1723504500000|2024-08-12 23:15:00|2802.6|2799.6|2801.2|2798.2|2803.4|2800.5|2800.8|2798.2|131
1723504800000|2024-08-12 23:20:00|2801.3|2798.3|2799.2|2796.2|2801.8|2799.1|2799.2|2796.2|104
1723505100000|2024-08-12 23:25:00|2799.3|2796.3|2799.8|2796.8|2799.9|2797.2|2797.9|2795.3|109
1723505400000|2024-08-12 23:30:00|2800.1|2797.1|2800.6|2797.6|2800.7|2797.7|2799.9|2796.9|91
1723505700000|2024-08-12 23:35:00|2800.4|2797.4|2800.3|2797.3|2800.8|2797.8|2799.6|2796.9|112
1723506000000|2024-08-12 23:40:00|2800.4|2797.4|2799.6|2796.6|2800.4|2797.4|2798.4|2795.6|166
1723506300000|2024-08-12 23:45:00|2799.7|2796.7|2801.8|2798.8|2801.9|2798.9|2799.6|2796.6|139
1723506600000|2024-08-12 23:50:00|2801.7|2798.7|2802.5|2799.5|2802.6|2799.6|2801.5|2798.5|86
1723506900000|2024-08-12 23:55:00|2802.6|2799.6|2802.9|2799.9|2804.1|2801.1|2802.4|2799.4|121
1723507200000|2024-08-13 00:00:00|2803|2800|2800.7|2797.7|2806.9|2803.9|2800.3|2797.3|215
1723507500000|2024-08-13 00:05:00|2800.8|2797.8|2800.4|2797.4|2801.8|2798.8|2799.3|2796.3|177
1723507800000|2024-08-13 00:10:00|2800.3|2797.3|2800.7|2797.7|2801.7|2799|2798.8|2796.1|148
1723508100000|2024-08-13 00:15:00|2800.6|2797.6|2799.9|2796.9|2802|2799.4|2798.5|2795.5|187
1723508400000|2024-08-13 00:20:00|2799.7|2796.7|2798.3|2795.3|2800.3|2797.6|2797.5|2794.5|149
1723508700000|2024-08-13 00:25:00|2798.4|2795.4|2798.6|2795.6|2800|2797|2798.2|2795.2|148
1723509000000|2024-08-13 00:30:00|2798.7|2795.7|2796.4|2793.4|2799.4|2796.5|2796.3|2793.3|214
1723509300000|2024-08-13 00:35:00|2796.3|2793.3|2795.7|2792.7|2797.5|2794.7|2794.3|2791.8|230
1723509600000|2024-08-13 00:40:00|2795.6|2792.6|2797.3|2794.3|2797.3|2794.3|2794.4|2791.9|180
1723509900000|2024-08-13 00:45:00|2796.9|2794.9|2795.8|2792.8|2797.1|2794.9|2793.6|2791.1|209
1723510200000|2024-08-13 00:50:00|2795.4|2793.4|2800.1|2797.1|2801.2|2798.2|2795.4|2793|221
1723510500000|2024-08-13 00:55:00|2800.2|2797.2|2798.6|2795.6|2801|2798.2|2797.9|2794.9|238
1723510800000|2024-08-13 01:00:00|2798.7|2795.7|2802.6|2799.6|2805.4|2802.4|2793.1|2790.1|934
1723511100000|2024-08-13 01:05:00|2802.5|2799.5|2791.5|2788.5|2803|2800|2789.5|2786.9|721
1723511400000|2024-08-13 01:10:00|2791.4|2788.4|2785.8|2782.8|2791.5|2788.5|2785|2782|781
1723511700000|2024-08-13 01:15:00|2785.9|2782.9|2786.1|2783.1|2787.9|2784.9|2781.7|2778.7|847
1723512000000|2024-08-13 01:20:00|2786.3|2783.3|2780.8|2777.8|2787|2784|2780.7|2777.7|776
1723512300000|2024-08-13 01:25:00|2780.6|2777.6|2783.3|2780.3|2784.9|2781.9|2780.6|2777.6|608
1723512600000|2024-08-13 01:30:00|2783.4|2780.4|2775.7|2773.7|2785.1|2782.3|2774.7|2771.7|572
1723512900000|2024-08-13 01:35:00|2775.6|2773.6|2778.5|2775.5|2782.9|2779.9|2775.5|2773.5|653
1723513200000|2024-08-13 01:40:00|2778.4|2775.4|2782.6|2779.6|2783.2|2780.3|2777.9|2774.9|520
1723513500000|2024-08-13 01:45:00|2782.7|2779.7|2783.9|2780.9|2785.3|2782.3|2780.6|2777.6|478
1723513800000|2024-08-13 01:50:00|2783.8|2780.8|2787|2784|2787.4|2784.4|2783.6|2780.6|510
1723514100000|2024-08-13 01:55:00|2786.8|2783.8|2785.5|2782.5|2788.6|2785.6|2784.2|2781.2|505
1723514400000|2024-08-13 02:00:00|2785.1|2782.1|2783.1|2780.1|2786.5|2783.5|2780|2777.2|604
1723514700000|2024-08-13 02:05:00|2783.5|2780.5|2785.9|2782.9|2786.5|2783.9|2780.4|2777.8|491
1723515000000|2024-08-13 02:10:00|2785.8|2782.8|2781.6|2778.6|2786|2783|2780.5|2777.7|445
1723515300000|2024-08-13 02:15:00|2781.8|2778.8|2783.8|2780.8|2784.2|2781.2|2780.1|2777.6|246
1723515600000|2024-08-13 02:20:00|2783.1|2781.1|2782.7|2779.7|2783.7|2781.2|2780.4|2778.1|267
1723515900000|2024-08-13 02:25:00|2782.6|2779.6|2782.9|2779.9|2783.6|2780.8|2782|2779.2|119
1723516200000|2024-08-13 02:30:00|2783|2780|2780|2777|2783|2780.4|2779.2|2776.7|371
1723516500000|2024-08-13 02:35:00|2779.9|2776.9|2778.6|2775.6|2781.8|2779.3|2778.3|2775.5|374
1723516800000|2024-08-13 02:40:00|2778.7|2775.7|2778.7|2776.7|2780.3|2778.2|2776.2|2774.2|366
1723517100000|2024-08-13 02:45:00|2778.4|2776.4|2772.1|2769.1|2778.8|2776.4|2771|2768.6|397
1723517400000|2024-08-13 02:50:00|2772.2|2769.2|2773|2770|2775.4|2773.4|2771.7|2768.9|404
1723517700000|2024-08-13 02:55:00|2772.9|2769.9|2768.3|2765.3|2773.3|2770.3|2767.6|2765.1|460
1723518000000|2024-08-13 03:00:00|2768.5|2765.5|2769.8|2766.8|2772|2769.8|2768|2765|373
1723518300000|2024-08-13 03:05:00|2769.9|2766.9|2770.1|2767.1|2772.5|2770.1|2768.7|2766.2|423
1723518600000|2024-08-13 03:10:00|2770.2|2767.2|2771.5|2768.5|2772.9|2770.4|2768.8|2765.8|397
1723518900000|2024-08-13 03:15:00|2771.6|2768.6|2772.3|2769.3|2773.3|2770.5|2769.7|2767.4|409
1723519200000|2024-08-13 03:20:00|2772|2769|2771|2769|2772.6|2770.1|2769.6|2767.6|336
1723519500000|2024-08-13 03:25:00|2771.1|2769.1|2770.9|2767.9|2772.6|2770.1|2768.7|2766.2|413
1723519800000|2024-08-13 03:30:00|2770.8|2767.8|2773.1|2770.1|2775|2772|2770.4|2767.7|292
1723520100000|2024-08-13 03:35:00|2772.9|2769.9|2774.7|2771.7|2775.4|2772.4|2772.6|2769.6|239
1723520400000|2024-08-13 03:40:00|2774.8|2771.8|2773.5|2771.5|2775|2772|2773.4|2770.4|201
1723520700000|2024-08-13 03:45:00|2773.6|2771.6|2775.2|2772.2|2775.6|2772.6|2773.4|2770.5|165
1723521000000|2024-08-13 03:50:00|2775.6|2772.6|2775.3|2772.3|2776.1|2773.3|2774.1|2771.3|157
1723521300000|2024-08-13 03:55:00|2775.4|2772.4|2773.1|2770.1|2775.6|2772.6|2772.2|2769.6|168
1723521600000|2024-08-13 04:00:00|2773.2|2770.2|2773.9|2771.9|2774.8|2772.3|2772.7|2769.7|153
1723521900000|2024-08-13 04:05:00|2774|2772|2775.9|2772.9|2776.3|2773.8|2773.8|2771.1|125
1723522200000|2024-08-13 04:10:00|2775.3|2772.3|2776.3|2773.3|2776.4|2773.9|2774.3|2771.3|130
1723522500000|2024-08-13 04:15:00|2776.2|2773.2|2776.6|2773.6|2777.1|2774.1|2775.6|2772.6|102
1723522800000|2024-08-13 04:20:00|2776.3|2773.3|2775.5|2772.5|2776.6|2773.6|2775.2|2772.2|107
1723523100000|2024-08-13 04:25:00|2775.4|2772.4|2772.3|2770.3|2776|2773.6|2771.6|2769.6|229
1723523400000|2024-08-13 04:30:00|2772.4|2770.4|2772|2769|2774.2|2771.2|2771.7|2768.7|206
1723523700000|2024-08-13 04:35:00|2771.9|2768.9|2772.6|2769.6|2773.2|2770.2|2771.5|2768.6|149
1723524000000|2024-08-13 04:40:00|2772.5|2769.5|2772.6|2770.6|2773.1|2770.6|2772.2|2769.4|116
1723524300000|2024-08-13 04:45:00|2772.7|2770.7|2773.8|2770.8|2775.1|2772.1|2772.7|2770.4|155
1723524600000|2024-08-13 04:50:00|2774|2771|2772|2770|2774|2771|2771.4|2769.4|145
1723524900000|2024-08-13 04:55:00|2771.9|2769.9|2774.3|2771.3|2774.3|2771.3|2771.7|2769.7|113
1723525200000|2024-08-13 05:00:00|2774.2|2771.2|2773.4|2770.4|2774.7|2771.9|2772.7|2769.8|130
1723525500000|2024-08-13 05:05:00|2773.5|2770.5|2772.4|2769.4|2773.7|2770.7|2770.7|2768.7|179
1723525800000|2024-08-13 05:10:00|2772.5|2769.5|2768.6|2765.6|2772.5|2769.5|2767.6|2764.7|245
1723526100000|2024-08-13 05:15:00|2768.5|2765.5|2772|2770|2772.5|2770.1|2767.7|2765.2|301
1723526400000|2024-08-13 05:20:00|2772.3|2769.3|2771.3|2769.3|2772.7|2770.1|2771.1|2768.7|143
1723526700000|2024-08-13 05:25:00|2771.4|2769.4|2771|2769|2772.2|2769.8|2770.1|2767.9|241
1723527000000|2024-08-13 05:30:00|2771.1|2769.1|2771|2768|2772.1|2769.1|2764.8|2762.3|644
1723527300000|2024-08-13 05:35:00|2771.1|2768.1|2768.2|2765.2|2773.3|2770.3|2768|2765|554
1723527600000|2024-08-13 05:40:00|2768.1|2765.1|2765.7|2762.7|2769.3|2766.3|2765|2762|512
1723527900000|2024-08-13 05:45:00|2765.6|2762.6|2769.1|2766.1|2769.4|2766.7|2763.8|2761.8|530
1723528200000|2024-08-13 05:50:00|2769|2766|2771.7|2768.7|2772.2|2769.3|2768|2765.6|469
1723528500000|2024-08-13 05:55:00|2771.5|2768.5|2770.9|2767.9|2773.5|2770.8|2769.4|2767|481
1723528800000|2024-08-13 06:00:00|2771.4|2768.4|2775.3|2772.3|2776.6|2774.1|2770.7|2767.7|574
1723529100000|2024-08-13 06:05:00|2775.1|2772.1|2769.5|2766.5|2776|2773.2|2768.5|2766|553
1723529400000|2024-08-13 06:10:00|2769.6|2766.6|2767.3|2765.3|2769.6|2766.6|2765.8|2763.1|570
1723529700000|2024-08-13 06:15:00|2767.4|2765.4|2768.4|2766.4|2769.8|2767.6|2766.8|2764.4|434
1723530000000|2024-08-13 06:20:00|2768.2|2766.2|2768.2|2766.2|2771.7|2769.5|2767.7|2764.9|437
1723530300000|2024-08-13 06:25:00|2768.3|2766.3|2770.1|2767.1|2771.2|2768.9|2767.6|2765|418
1723530600000|2024-08-13 06:30:00|2770|2767|2768.8|2765.8|2770.6|2768.1|2766.6|2764.5|493
1723530900000|2024-08-13 06:35:00|2768.9|2765.9|2772|2770|2772.6|2770.2|2768.3|2765.8|439
1723531200000|2024-08-13 06:40:00|2771.9|2769.9|2773.1|2770.1|2773.2|2770.9|2770.4|2768|442
1723531500000|2024-08-13 06:45:00|2773|2770|2774.1|2772.1|2774.7|2772.3|2771.4|2769|476
1723531800000|2024-08-13 06:50:00|2774.5|2772.5|2774.8|2772.8|2776.8|2774.4|2774|2771.3|439
1723532100000|2024-08-13 06:55:00|2774.9|2772.9|2773.3|2771.3|2775.8|2773.1|2772.9|2770.8|411
1723532400000|2024-08-13 07:00:00|2773|2771|2775.5|2773.5|2776.6|2774.4|2772.7|2770.4|375
1723532700000|2024-08-13 07:05:00|2775.2|2773.2|2776.9|2774.9|2778.4|2776.3|2774.5|2772.5|326
1723533000000|2024-08-13 07:10:00|2777|2775|2773.8|2771.8|2777.3|2775.3|2772|2769.4|321
1723533300000|2024-08-13 07:15:00|2773.9|2771.9|2778|2776|2779.1|2777.1|2773.9|2771.7|335
1723533600000|2024-08-13 07:20:00|2777.9|2775.9|2780.6|2778.6|2781.6|2779.6|2777.7|2775.7|318
1723533900000|2024-08-13 07:25:00|2780.8|2778.8|2780.7|2778.7|2782.4|2780.4|2779.5|2777.5|387
1723534200000|2024-08-13 07:30:00|2780.5|2778.5|2781.5|2779.5|2782.8|2780.8|2780.3|2778.3|271
1723534500000|2024-08-13 07:35:00|2781.4|2779.4|2777.3|2775.3|2781.8|2779.8|2776.8|2774.8|239
1723534800000|2024-08-13 07:40:00|2777.2|2775.2|2776.3|2774.3|2777.9|2775.9|2775.1|2773.1|233
1723535100000|2024-08-13 07:45:00|2776.2|2774.2|2777.8|2775.8|2778.3|2776.3|2775.8|2773.8|232
1723535400000|2024-08-13 07:50:00|2777.7|2775.7|2777.9|2775.9|2778.9|2776.9|2777|2775|215
1723535700000|2024-08-13 07:55:00|2777.6|2775.6|2779.5|2777.5|2781.5|2779.5|2777.6|2775.6|296
1723536000000|2024-08-13 08:00:00|2779.6|2777.6|2775.1|2773.1|2779.7|2777.7|2773.7|2771.7|448
1723536300000|2024-08-13 08:05:00|2775.2|2773.2|2774|2772|2776.3|2774.3|2773.2|2770.9|367
1723536600000|2024-08-13 08:10:00|2773.9|2771.9|2773.3|2771.3|2774.7|2772.4|2772.3|2770.3|353
1723536900000|2024-08-13 08:15:00|2773.2|2771.2|2772.2|2770.2|2774.1|2771.7|2770.8|2768.8|408
1723537200000|2024-08-13 08:20:00|2771.8|2769.8|2772.5|2770.5|2772.5|2770.5|2770.8|2768.8|289
1723537500000|2024-08-13 08:25:00|2772.4|2770.4|2773.6|2771.6|2776|2773.5|2772.3|2770.3|282
1723537800000|2024-08-13 08:30:00|2773.7|2771.7|2772.3|2770.3|2775.2|2772.9|2771.9|2769.9|237
1723538100000|2024-08-13 08:35:00|2772.2|2770.2|2770.6|2768.6|2772.2|2770.2|2769.7|2767.7|323
1723538400000|2024-08-13 08:40:00|2770.5|2768.5|2770.8|2768.8|2772|2770|2770.3|2768.3|280
1723538700000|2024-08-13 08:45:00|2770.9|2768.9|2774.8|2772.8|2775.2|2773.2|2770.8|2768.8|238
1723539000000|2024-08-13 08:50:00|2774.9|2772.9|2776.9|2774.9|2777.1|2775.1|2774.3|2772.3|189
1723539300000|2024-08-13 08:55:00|2777|2775|2777.2|2775.2|2778.1|2775.5|2776.1|2774.1|208
1723539600000|2024-08-13 09:00:00|2776.9|2774.9|2769.4|2767.4|2777.1|2775.1|2769.1|2767.1|355
1723539900000|2024-08-13 09:05:00|2769.6|2767.6|2772.3|2770.3|2773|2770.9|2768.9|2766.9|305
1723540200000|2024-08-13 09:10:00|2772.4|2770.4|2770.8|2768.8|2773.5|2771.5|2770.8|2768.8|207
1723540500000|2024-08-13 09:15:00|2770.9|2768.9|2772.1|2770.1|2773.5|2771.5|2770.5|2768.5|191
1723540800000|2024-08-13 09:20:00|2771.9|2769.9|2771.6|2769.6|2772.2|2770.2|2770.8|2768.8|160
1723541100000|2024-08-13 09:25:00|2771.7|2769.7|2773.7|2771.7|2774.5|2772.5|2771.7|2769.7|184
1723541400000|2024-08-13 09:30:00|2773.6|2771.6|2776.2|2774.2|2777.8|2775.8|2773.5|2771.5|246
1723541700000|2024-08-13 09:35:00|2776.1|2774.1|2777.3|2775.3|2777.3|2775.3|2775.7|2773.7|181
1723542000000|2024-08-13 09:40:00|2777.2|2775.2|2775.1|2773.1|2778.2|2776.2|2775.1|2773.1|201
1723542300000|2024-08-13 09:45:00|2775.5|2773.5|2775.1|2773.1|2776.8|2774.8|2774.3|2772.3|222
1723542600000|2024-08-13 09:50:00|2775|2773|2775.4|2773.4|2776.9|2774.9|2775|2773|187
1723542900000|2024-08-13 09:55:00|2775.2|2773.2|2775.1|2773.1|2778.2|2776.2|2774.9|2772.9|289
1723543200000|2024-08-13 10:00:00|2774.9|2772.9|2771.7|2769.7|2775|2773|2771.3|2769.3|426
1723543500000|2024-08-13 10:05:00|2771.8|2769.8|2770.7|2768.7|2773.9|2771.4|2770.7|2768.5|326
1723543800000|2024-08-13 10:10:00|2770.9|2768.9|2771.4|2769.4|2772.6|2770.6|2770.3|2768|209
1723544100000|2024-08-13 10:15:00|2771.5|2769.5|2776.1|2774.1|2776.2|2774.2|2771.5|2769.5|275
1723544400000|2024-08-13 10:20:00|2775.8|2773.8|2773.8|2771.8|2776.8|2774.6|2773.6|2771.3|335
1723544700000|2024-08-13 10:25:00|2773.9|2771.9|2770.9|2768.9|2775.1|2772.6|2769.5|2767.3|325
1723545000000|2024-08-13 10:30:00|2771|2769|2771.7|2769.7|2772.5|2770.4|2770.1|2767.8|381
1723545300000|2024-08-13 10:35:00|2771.8|2769.8|2770.6|2768.6|2771.9|2769.8|2769.1|2766.6|315
1723545600000|2024-08-13 10:40:00|2770.7|2768.7|2770.3|2768.3|2771.3|2769.3|2769.6|2767.4|295
1723545900000|2024-08-13 10:45:00|2770.7|2768.7|2772.3|2770.3|2772.7|2770.3|2769.2|2767.2|264
1723546200000|2024-08-13 10:50:00|2772.2|2770.2|2773.6|2771.6|2773.6|2771.6|2771.1|2769|280
1723546500000|2024-08-13 10:55:00|2773.5|2771.5|2771.7|2769.7|2774.3|2772.3|2771.7|2769.5|287
1723546800000|2024-08-13 11:00:00|2771.8|2769.8|2770|2768|2772.4|2770|2769.6|2767.5|380
1723547100000|2024-08-13 11:05:00|2770.2|2768.2|2774.1|2772.1|2774.2|2772.2|2770.2|2768.2|328
1723547400000|2024-08-13 11:10:00|2774.2|2772.2|2777.1|2775.1|2777.7|2775.7|2774.1|2771.7|318
1723547700000|2024-08-13 11:15:00|2777.2|2775.2|2775.9|2773.9|2777.8|2775.4|2774.8|2772.8|228
1723548000000|2024-08-13 11:20:00|2775.8|2773.8|2776|2774|2776.4|2774.4|2774.5|2772.5|221
1723548300000|2024-08-13 11:25:00|2775.8|2773.8|2778.4|2776.4|2779.8|2777.6|2775.1|2773.1|603
1723548600000|2024-08-13 11:30:00|2778.3|2776.3|2777.3|2775.3|2779.5|2777.1|2776.2|2774.2|373
1723548900000|2024-08-13 11:35:00|2777.2|2775.2|2776.9|2774.9|2778.9|2776.7|2776.7|2774.7|279
1723549200000|2024-08-13 11:40:00|2777.4|2775.4|2777.6|2775.6|2778.6|2776.6|2776.6|2774.6|260
1723549500000|2024-08-13 11:45:00|2777.5|2775.5|2779.7|2777.7|2780.4|2778.4|2777.4|2775.4|216
1723549800000|2024-08-13 11:50:00|2779.6|2777.6|2781.9|2779.9|2783.5|2781.5|2779.4|2776.9|315
1723550100000|2024-08-13 11:55:00|2781.8|2779.8|2780.6|2778.6|2782.9|2780.9|2779.2|2777.2|337
1723550400000|2024-08-13 12:00:00|2780.5|2778.5|2778|2776|2781.4|2779.4|2776.7|2774.7|472
1723550700000|2024-08-13 12:05:00|2778.1|2776.1|2776.6|2774.6|2779.5|2777.5|2776.3|2774.3|330
1723551000000|2024-08-13 12:10:00|2776.7|2774.7|2776.9|2774.9|2777.3|2775.3|2774.8|2772.8|283
1723551300000|2024-08-13 12:15:00|2777|2775|2779|2777|2779.1|2777.1|2776.8|2774.8|240
1723551600000|2024-08-13 12:20:00|2778.9|2776.9|2778|2776|2781.7|2779.7|2777.3|2775.3|360
1723551900000|2024-08-13 12:25:00|2778.1|2776.1|2775.6|2772.6|2779.4|2777.4|2773.3|2771|404
1723552200000|2024-08-13 12:30:00|2777.3|2771|2785.2|2783.2|2789.6|2786.5|2777.3|2771|1310
1723552500000|2024-08-13 12:35:00|2785.1|2783.1|2785.5|2783.5|2787.2|2785.2|2780.2|2777.8|803
1723552800000|2024-08-13 12:40:00|2785.6|2783.6|2779.8|2777.8|2786.2|2784.2|2779.8|2777.8|570
1723553100000|2024-08-13 12:45:00|2780.2|2778.2|2775.6|2773.6|2780.4|2778.4|2775.2|2773.2|596
1723553400000|2024-08-13 12:50:00|2775.5|2773.5|2771.3|2769.3|2776.3|2774.3|2770.2|2768.2|581
1723553700000|2024-08-13 12:55:00|2771.4|2769.4|2772.3|2770.3|2774.9|2772.9|2770.9|2768.9|501
1723554000000|2024-08-13 13:00:00|2772.7|2770.7|2762.5|2760.5|2778.9|2776.9|2761.6|2759.6|993
1723554300000|2024-08-13 13:05:00|2762.7|2760.7|2767.9|2765.9|2770.1|2768.1|2761.9|2759.9|830
1723554600000|2024-08-13 13:10:00|2767.8|2765.8|2767.9|2765.9|2771.6|2769.6|2761.5|2759.5|932
1723554900000|2024-08-13 13:15:00|2767.7|2765.7|2759.1|2757.1|2770|2768|2758.3|2756.1|880
1723555200000|2024-08-13 13:20:00|2759.2|2757.2|2756.1|2754.1|2759.2|2757.2|2746.6|2744.6|1191
1723555500000|2024-08-13 13:25:00|2756|2754|2763.2|2761.2|2764.1|2762.1|2753.8|2751.2|970
1723555800000|2024-08-13 13:30:00|2762.9|2760.9|2762.5|2760.5|2767.8|2765.8|2761.5|2759.5|1106
1723556100000|2024-08-13 13:35:00|2762.3|2760.3|2764.9|2762.9|2766.3|2764.3|2757.2|2755.2|1081
1723556400000|2024-08-13 13:40:00|2765.1|2763.1|2773.4|2771.4|2774|2772|2764.6|2762.6|1005
1723556700000|2024-08-13 13:45:00|2773.3|2771.3|2764.5|2762.5|2777.9|2775.8|2762.3|2760.3|1078
1723557000000|2024-08-13 13:50:00|2764.7|2762.7|2773|2771|2775.3|2773.3|2762|2760|879
1723557300000|2024-08-13 13:55:00|2773.4|2771.4|2772.1|2770.1|2775.7|2773.7|2770.8|2768.8|940
1723557600000|2024-08-13 14:00:00|2772|2770|2771.1|2769.1|2773.4|2771.4|2767.4|2765.4|980
1723557900000|2024-08-13 14:05:00|2771.3|2769.3|2767.2|2765.2|2771.9|2769.9|2763.5|2761.5|965
1723558200000|2024-08-13 14:10:00|2767.3|2765.3|2766|2764|2770.5|2768.5|2762.8|2760.8|925
1723558500000|2024-08-13 14:15:00|2766.2|2764.2|2762.6|2760.6|2768.2|2766.2|2760.7|2758.7|810
1723558800000|2024-08-13 14:20:00|2762.8|2760.8|2760.2|2758.2|2765|2763|2759.6|2757.6|840
1723559100000|2024-08-13 14:25:00|2760.1|2758.1|2760.3|2758.3|2766.7|2764.7|2758.5|2756.5|819
1723559400000|2024-08-13 14:30:00|2760.5|2758.5|2753.5|2751.5|2760.5|2758.5|2751.8|2749.8|927
1723559700000|2024-08-13 14:35:00|2753.4|2751.4|2761.5|2759.5|2761.5|2759.5|2753.2|2751.2|750
1723560000000|2024-08-13 14:40:00|2761.7|2759.7|2764.9|2762.9|2765.6|2763.6|2761.5|2759.5|694
1723560300000|2024-08-13 14:45:00|2765|2763|2766.6|2764.6|2768.9|2766.9|2764.4|2762.4|613
1723560600000|2024-08-13 14:50:00|2766.5|2764.5|2768.1|2766.1|2769.1|2767.1|2763|2761|596
1723560900000|2024-08-13 14:55:00|2768.2|2766.2|2767.9|2765.9|2769.4|2767.4|2765.4|2763.4|527
1723561200000|2024-08-13 15:00:00|2768.1|2766.1|2765.9|2763.9|2769.4|2767.4|2764.6|2762.6|718
1723561500000|2024-08-13 15:05:00|2765.8|2763.8|2767.2|2765.2|2770.3|2768.3|2765.8|2763.8|566
1723561800000|2024-08-13 15:10:00|2767.4|2765.4|2766.1|2764.1|2767.8|2765.8|2764.5|2762.5|562
1723562100000|2024-08-13 15:15:00|2766.2|2764.2|2769.3|2767.3|2769.7|2767.7|2763.5|2761.5|450
1723562400000|2024-08-13 15:20:00|2769.2|2767.2|2767.5|2765.5|2770.2|2768.2|2767.1|2765.1|491
1723562700000|2024-08-13 15:25:00|2767.6|2765.6|2763.2|2761.2|2767.6|2765.6|2763.2|2761.2|602
1723563000000|2024-08-13 15:30:00|2763.3|2761.3|2766.1|2764.1|2766.4|2764.4|2763|2761|468
1723563300000|2024-08-13 15:35:00|2766.3|2764.3|2762.3|2760.3|2766.3|2764.3|2759.7|2757.7|503
1723563600000|2024-08-13 15:40:00|2762.4|2760.4|2762.1|2760.1|2763.9|2761.9|2761.6|2759.6|408
1723563900000|2024-08-13 15:45:00|2762|2760|2765.1|2763.1|2765.2|2763.2|2761.7|2759.7|398
1723564200000|2024-08-13 15:50:00|2765|2763|2767.1|2765.1|2767.3|2765.3|2764.2|2762.2|408
1723564500000|2024-08-13 15:55:00|2766.9|2764.9|2764.2|2762.2|2767.7|2765.7|2763.9|2761.9|437
1723564800000|2024-08-13 16:00:00|2764.3|2762.3|2764.9|2762.9|2766.3|2764.3|2763.8|2761.8|436
1723565100000|2024-08-13 16:05:00|2765|2763|2768.8|2766.8|2768.8|2766.8|2764.2|2762.2|304
1723565400000|2024-08-13 16:10:00|2769.2|2767.2|2769.7|2767.7|2770|2768|2768|2766|298
1723565700000|2024-08-13 16:15:00|2769.8|2767.8|2771.9|2769.9|2772.3|2770.3|2768.3|2766.3|338
1723566000000|2024-08-13 16:20:00|2772|2770|2768.8|2766.8|2774.2|2772.2|2768.8|2766.8|382
1723566300000|2024-08-13 16:25:00|2769|2767|2766.3|2764.3|2770.7|2768.7|2765.3|2763.3|407
1723566600000|2024-08-13 16:30:00|2766.5|2764.5|2769.7|2767.7|2769.9|2767.9|2766.2|2764.2|352
1723566900000|2024-08-13 16:35:00|2769.6|2767.6|2768.6|2766.6|2770.5|2768.5|2768.4|2766.4|266
1723567200000|2024-08-13 16:40:00|2768.5|2766.5|2771.8|2769.8|2772.5|2770.5|2768.3|2766.3|280
1723567500000|2024-08-13 16:45:00|2771.7|2769.7|2773.5|2771.5|2774.9|2772.9|2771.4|2769.4|326
1723567800000|2024-08-13 16:50:00|2773.4|2771.4|2777.6|2775.6|2778.2|2776.2|2772.6|2770.6|412
1723568100000|2024-08-13 16:55:00|2777.5|2775.5|2778.1|2776.1|2780.2|2778.2|2776.6|2774.6|467
1723568400000|2024-08-13 17:00:00|2778.2|2776.2|2774.6|2772.6|2778.4|2776.4|2774.3|2772.3|378
1723568700000|2024-08-13 17:05:00|2774.5|2772.5|2776.2|2774.2|2777.7|2775.7|2774.3|2772.3|318
1723569000000|2024-08-13 17:10:00|2776.6|2774.6|2776.7|2774.7|2777.5|2775.5|2774.5|2772.5|292
1723569300000|2024-08-13 17:15:00|2776.6|2774.6|2773.7|2771.7|2776.6|2774.6|2773.4|2771.4|271
1723569600000|2024-08-13 17:20:00|2773.6|2771.6|2772.2|2770.2|2776.3|2774.3|2771.8|2769.8|449
1723569900000|2024-08-13 17:25:00|2772.3|2770.3|2771.9|2769.9|2773.3|2771.3|2771.2|2769.2|362
1723570200000|2024-08-13 17:30:00|2771.6|2769.6|2770.2|2768.2|2771.9|2769.9|2770.2|2768.2|253
1723570500000|2024-08-13 17:35:00|2770.4|2768.4|2770|2768|2771.8|2769.8|2769.5|2767.5|233
1723570800000|2024-08-13 17:40:00|2769.8|2767.8|2769.8|2767.8|2771.4|2769.4|2769.7|2767.7|162
1723571100000|2024-08-13 17:45:00|2769.7|2767.7|2770.9|2768.9|2771.1|2769.1|2766.7|2764.7|328
1723571400000|2024-08-13 17:50:00|2770.8|2768.8|2771.9|2769.9|2772|2770|2769|2767|256
1723571700000|2024-08-13 17:55:00|2771.8|2769.8|2773.3|2771.3|2773.8|2771.8|2771.5|2769.5|228
1723572000000|2024-08-13 18:00:00|2773.5|2771.5|2775.3|2773.3|2775.8|2773.8|2772.2|2770.2|284
1723572300000|2024-08-13 18:05:00|2775.2|2773.2|2776.5|2774.5|2777.2|2775.2|2774.6|2772.6|238
1723572600000|2024-08-13 18:10:00|2776.2|2774.2|2777.6|2775.6|2778.5|2776.5|2775.9|2773.9|211
1723572900000|2024-08-13 18:15:00|2777.7|2775.7|2778.3|2776.3|2778.7|2776.7|2775.6|2773.6|293
1723573200000|2024-08-13 18:20:00|2778.7|2776.7|2780|2778|2782.7|2780.7|2778.7|2776.7|384
1723573500000|2024-08-13 18:25:00|2779.9|2777.9|2786.6|2784.6|2786.8|2784.8|2779.8|2777.8|421
1723573800000|2024-08-13 18:30:00|2786.4|2784.4|2782.3|2780.3|2786.4|2784.4|2782.3|2780.3|274
1723574100000|2024-08-13 18:35:00|2782.5|2780.5|2782.1|2780.1|2783.9|2781.9|2781.5|2779.5|204
1723574400000|2024-08-13 18:40:00|2782.2|2780.2|2780.3|2778.3|2782.3|2780.3|2780.3|2778.3|189
1723574700000|2024-08-13 18:45:00|2780.4|2778.4|2780.7|2778.7|2781.3|2779.3|2779.7|2777.7|169
1723575000000|2024-08-13 18:50:00|2780.5|2778.5|2781.2|2779.2|2781.3|2779.3|2780.1|2778.1|148
1723575300000|2024-08-13 18:55:00|2781.3|2779.3|2784|2782|2784.3|2782.3|2781.2|2779.2|187
1723575600000|2024-08-13 19:00:00|2783.9|2781.9|2785.5|2783.5|2787.3|2785.3|2783.9|2781.9|190
1723575900000|2024-08-13 19:05:00|2785.6|2783.6|2784.8|2782.8|2786|2784|2784.5|2782.5|211
1723576200000|2024-08-13 19:10:00|2784.7|2782.7|2784.2|2782.2|2786.8|2784.8|2784.1|2782.1|183
1723576500000|2024-08-13 19:15:00|2784.3|2782.3|2780|2778|2784.4|2782.4|2779.8|2777.8|189
1723576800000|2024-08-13 19:20:00|2779.9|2777.9|2779.6|2777.6|2782|2780|2779.6|2777.6|269
1723577100000|2024-08-13 19:25:00|2779.7|2777.7|2779.2|2777.2|2779.7|2777.7|2777.5|2775.5|197
1723577400000|2024-08-13 19:30:00|2779.3|2777.3|2778.2|2776.2|2779.4|2777.4|2776|2774|281
1723577700000|2024-08-13 19:35:00|2778.6|2776.6|2777.4|2775.4|2778.9|2776.9|2776.5|2774.5|210
1723578000000|2024-08-13 19:40:00|2777.3|2775.3|2780.5|2778.5|2781.1|2779.1|2777.3|2775.3|245
1723578300000|2024-08-13 19:45:00|2780.6|2778.6|2784.9|2782.9|2785.2|2783.2|2780.6|2778.6|252
1723578600000|2024-08-13 19:50:00|2784.7|2782.7|2785.3|2783.3|2786.9|2784.9|2784.3|2782.3|275
1723578900000|2024-08-13 19:55:00|2785.1|2783.1|2785.7|2783.7|2787.4|2785.4|2784.6|2782.6|227
1723579200000|2024-08-13 20:00:00|2785.4|2783.4|2786.9|2784.9|2787.3|2785.3|2785.4|2783.4|170
1723579500000|2024-08-13 20:05:00|2786.8|2784.8|2786.9|2784.9|2787.9|2785.9|2786.7|2784.7|148
1723579800000|2024-08-13 20:10:00|2786.8|2784.8|2786.4|2784.4|2787.4|2785.4|2785.8|2783.8|90
1723580100000|2024-08-13 20:15:00|2786.5|2784.5|2786.3|2784.3|2787|2785|2785.7|2783.7|209
1723580400000|2024-08-13 20:20:00|2786.1|2784.1|2785.8|2783.8|2786.6|2784.6|2785.2|2783.2|114
1723580700000|2024-08-13 20:25:00|2785.9|2783.9|2785.5|2783.5|2786.1|2784.1|2785.4|2783.4|67
1723581000000|2024-08-13 20:30:00|2785.6|2783.6|2786.9|2784.9|2786.9|2784.9|2785.5|2783.5|55
1723581300000|2024-08-13 20:35:00|2786.7|2784.7|2787.1|2785.1|2788.3|2786.3|2786.7|2784.7|131
1723581600000|2024-08-13 20:40:00|2787|2785|2787|2785|2789.4|2787.4|2786.9|2784.9|138
1723581900000|2024-08-13 20:45:00|2786.9|2784.9|2786.7|2784.7|2787.7|2785.5|2786.3|2784.1|148
1723582200000|2024-08-13 20:50:00|2786.6|2784.6|2786.9|2784.9|2787.1|2785.1|2786.1|2784.1|82
1723582500000|2024-08-13 20:55:00|2787.1|2785.1|2786.8|2783.8|2787.6|2785.2|2784.4|2775.4|153
1723586400000|2024-08-13 22:00:00|2789.3|2786.3|2787.1|2784.1|2789.6|2786.6|2786.3|2783.3|71
1723586700000|2024-08-13 22:05:00|2787.2|2784.2|2785.2|2783.2|2787.6|2784.6|2782.9|2773.9|138
1723587000000|2024-08-13 22:10:00|2785.3|2783.3|2784.9|2781.9|2786.3|2783.9|2783.4|2780.4|133
1723587300000|2024-08-13 22:15:00|2785|2782|2785.8|2782.8|2786.5|2783.5|2784.2|2775.7|128
1723587600000|2024-08-13 22:20:00|2785.7|2782.7|2787.7|2784.7|2788|2785|2785.2|2782.5|180
1723587900000|2024-08-13 22:25:00|2787.3|2784.3|2788.3|2785.3|2788.4|2785.5|2787.1|2784.1|114
1723588200000|2024-08-13 22:30:00|2788.4|2785.4|2788.8|2786.8|2789.9|2787.3|2786.8|2784.8|140
1723588500000|2024-08-13 22:35:00|2788.9|2786.9|2786.2|2784.2|2789.5|2787.1|2785.8|2783.5|130
1723588800000|2024-08-13 22:40:00|2786.9|2783.9|2788.6|2785.6|2788.8|2785.9|2786.1|2783.4|76
1723589100000|2024-08-13 22:45:00|2788.5|2785.5|2788.6|2785.6|2790|2787.5|2788.3|2785.5|111
1723589400000|2024-08-13 22:50:00|2788.7|2785.7|2787.9|2785.9|2789.1|2786.6|2787.6|2785.3|120
1723589700000|2024-08-13 22:55:00|2788|2786|2788.1|2785.1|2789.2|2786.4|2787.5|2785.1|74
1723590000000|2024-08-13 23:00:00|2788.2|2785.2|2787.6|2784.6|2788.5|2785.5|2786.8|2784.2|90
1723590300000|2024-08-13 23:05:00|2787.7|2784.7|2788.1|2785.1|2788.6|2786.1|2786.9|2784.3|84
1723590600000|2024-08-13 23:10:00|2788|2785|2787.9|2784.9|2788.9|2786.1|2787.7|2784.7|54
1723590900000|2024-08-13 23:15:00|2788.4|2785.4|2787.4|2784.4|2789.2|2786.2|2787.4|2784.4|79
1723591200000|2024-08-13 23:20:00|2787.6|2784.6|2786.7|2783.7|2788|2785.4|2786.5|2783.7|54
1723591500000|2024-08-13 23:25:00|2786.8|2783.8|2786.4|2783.4|2787.4|2784.8|2785.9|2783|73
1723591800000|2024-08-13 23:30:00|2786.3|2783.3|2785|2782|2786.8|2784|2784.2|2781.7|201
1723592100000|2024-08-13 23:35:00|2784.8|2781.8|2783.1|2780.1|2784.9|2782.5|2782.2|2780|260
1723592400000|2024-08-13 23:40:00|2783|2781|2783.2|2780.2|2784.6|2782.1|2782.5|2779.8|175
1723592700000|2024-08-13 23:45:00|2783.1|2780.1|2784.8|2781.8|2785.2|2782.2|2781.8|2779.1|178
1723593000000|2024-08-13 23:50:00|2784.3|2782.3|2784.8|2781.8|2785.6|2782.9|2784.2|2781.4|147
1723593300000|2024-08-13 23:55:00|2784.7|2781.7|2785.5|2782.5|2785.6|2782.8|2783.6|2780.8|130
1723593600000|2024-08-14 00:00:00|2785.6|2782.6|2785.6|2782.6|2788.3|2786.1|2784.3|2781.8|272
1723593900000|2024-08-14 00:05:00|2785.7|2782.7|2787.6|2784.6|2788|2785|2785.4|2782.7|258
1723594200000|2024-08-14 00:10:00|2787.7|2784.7|2788.9|2785.9|2789|2786.4|2786|2783.3|192
1723594500000|2024-08-14 00:15:00|2788.6|2785.6|2786.5|2783.5|2788.6|2785.6|2785.1|2782.6|285
1723594800000|2024-08-14 00:20:00|2786.4|2783.4|2786.5|2783.5|2786.6|2784.1|2785.4|2782.6|171
1723595100000|2024-08-14 00:25:00|2786.4|2783.4|2788.3|2785.3|2789.1|2786.3|2785.9|2783.3|203
1723595400000|2024-08-14 00:30:00|2788.2|2785.2|2786.5|2783.5|2788.2|2785.6|2785.6|2782.8|189
1723595700000|2024-08-14 00:35:00|2786.6|2783.6|2785.4|2782.4|2786.9|2784.1|2784.1|2781.4|188
1723596000000|2024-08-14 00:40:00|2785.5|2782.5|2785.2|2782.2|2786.3|2783.6|2784.8|2782|164
1723596300000|2024-08-14 00:45:00|2785.1|2782.1|2785.4|2783.4|2786.6|2784.1|2784.2|2781.5|255
1723596600000|2024-08-14 00:50:00|2785.3|2783.3|2787.7|2784.7|2788.5|2785.5|2785|2782.9|206
1723596900000|2024-08-14 00:55:00|2787.6|2784.6|2785.8|2782.8|2787.6|2784.9|2785.7|2782.7|287
1723597200000|2024-08-14 01:00:00|2785.5|2782.5|2788.9|2785.9|2790.4|2787.4|2781.5|2779|894
1723597500000|2024-08-14 01:05:00|2788.8|2785.8|2784.6|2781.6|2788.9|2785.9|2782.3|2779.8|672
1723597800000|2024-08-14 01:10:00|2784.4|2781.4|2783.3|2780.3|2785.2|2782.2|2780.2|2777.2|607
1723598100000|2024-08-14 01:15:00|2783.2|2780.2|2791.1|2789.1|2791.1|2789.1|2782.3|2779.3|604
1723598400000|2024-08-14 01:20:00|2791.2|2789.2|2794.2|2791.2|2799|2796.3|2789.4|2787.4|922
1723598700000|2024-08-14 01:25:00|2794.3|2791.3|2796.2|2794.2|2798.5|2796|2793.5|2791.2|691
1723599000000|2024-08-14 01:30:00|2796.1|2794.1|2791.6|2788.6|2802|2799|2790.8|2787.8|761
1723599300000|2024-08-14 01:35:00|2791.5|2788.5|2792.7|2789.7|2793.3|2790.3|2788|2785|624
1723599600000|2024-08-14 01:40:00|2792.8|2789.8|2794.8|2791.8|2796|2793|2791.9|2788.9|613
1723599900000|2024-08-14 01:45:00|2794.5|2791.5|2786.2|2783.2|2797|2794|2785.4|2782.6|736
1723600200000|2024-08-14 01:50:00|2786|2783|2779.6|2777.6|2786|2783|2778.8|2776.4|699
1723600500000|2024-08-14 01:55:00|2780.3|2777.3|2783.2|2780.2|2783.8|2780.8|2779.5|2776.6|575
1723600800000|2024-08-14 02:00:00|2783.3|2780.3|2776.1|2773.1|2784.3|2781.3|2773.6|2770.6|1066
1723601100000|2024-08-14 02:05:00|2776.5|2773.5|2773.8|2770.8|2777.2|2774.2|2770|2767|816
1723601400000|2024-08-14 02:10:00|2774.1|2771.1|2768.6|2765.6|2776.6|2773.6|2768.2|2765.2|673
1723601700000|2024-08-14 02:15:00|2768.5|2765.5|2770.5|2767.5|2771.3|2768.3|2768.5|2765.5|230
1723602000000|2024-08-14 02:20:00|2770.6|2767.6|2771.1|2768.1|2772.5|2769.5|2770.1|2767.1|201
1723602300000|2024-08-14 02:25:00|2771.2|2768.2|2767.8|2765.8|2772.4|2769.4|2767.8|2765.5|247
1723602600000|2024-08-14 02:30:00|2767.9|2765.9|2756.7|2754.7|2768.9|2766.9|2756.3|2753.3|855
1723602900000|2024-08-14 02:35:00|2756.5|2754.5|2767.4|2764.4|2769|2766|2756.5|2754|773
1723603200000|2024-08-14 02:40:00|2766.7|2764.7|2768.3|2765.3|2769|2766.1|2764.3|2762.3|447
1723603500000|2024-08-14 02:45:00|2768.2|2765.2|2772.8|2769.8|2774|2771|2767|2764|467
1723603800000|2024-08-14 02:50:00|2773|2770|2771.2|2768.2|2774|2771|2767.4|2764.4|512
1723604100000|2024-08-14 02:55:00|2771|2768|2767.5|2764.5|2773.7|2770.7|2765.1|2762.1|526
1723604400000|2024-08-14 03:00:00|2767.3|2764.3|2766.6|2763.6|2768.7|2765.7|2765.4|2762.4|461
1723604700000|2024-08-14 03:05:00|2766.7|2763.7|2765.2|2762.2|2769.5|2766.5|2764.9|2762|374
1723605000000|2024-08-14 03:10:00|2765.1|2762.1|2768.3|2765.3|2769.3|2766.3|2765.1|2762.1|331
1723605300000|2024-08-14 03:15:00|2768.4|2765.4|2767.6|2764.6|2768.4|2765.4|2766.1|2763.1|280
1723605600000|2024-08-14 03:20:00|2767.5|2764.5|2770.2|2767.2|2770.5|2768|2766.5|2763.5|317
1723605900000|2024-08-14 03:25:00|2770.4|2767.4|2767.9|2764.9|2771.6|2768.9|2766.5|2763.7|394
1723606200000|2024-08-14 03:30:00|2767.8|2764.8|2768.4|2765.4|2769|2766|2766.3|2763.3|280
1723606500000|2024-08-14 03:35:00|2768.1|2765.1|2767.6|2764.6|2768.9|2765.9|2767|2764|234
1723606800000|2024-08-14 03:40:00|2767.5|2764.5|2768.9|2765.9|2769.5|2766.6|2767.2|2764.4|201
1723607100000|2024-08-14 03:45:00|2769|2766|2771.6|2768.6|2771.9|2768.9|2768.8|2765.8|242
1723607400000|2024-08-14 03:50:00|2771.5|2768.5|2772.7|2769.7|2772.9|2769.9|2770.8|2767.8|206
1723607700000|2024-08-14 03:55:00|2772.5|2769.5|2772.3|2769.3|2772.8|2769.8|2771.5|2768.5|151
1723608000000|2024-08-14 04:00:00|2772.2|2769.2|2771.6|2768.6|2772.5|2769.5|2770.7|2767.7|168
1723608300000|2024-08-14 04:05:00|2771.4|2768.4|2774.6|2771.6|2774.8|2771.8|2771|2768|205
1723608600000|2024-08-14 04:10:00|2774.5|2771.5|2776|2773|2776.3|2773.3|2774.3|2771.4|167
1723608900000|2024-08-14 04:15:00|2776.2|2773.2|2775.8|2772.8|2777.7|2775|2775.3|2772.5|184
1723609200000|2024-08-14 04:20:00|2775.4|2772.4|2775.5|2772.5|2776|2773|2774.4|2771.4|152
1723609500000|2024-08-14 04:25:00|2775.4|2772.4|2775.5|2772.5|2776|2773|2775|2772|138
1723609800000|2024-08-14 04:30:00|2775.4|2772.4|2779.9|2776.9|2780.5|2777.5|2775.4|2772.4|282
1723610100000|2024-08-14 04:35:00|2779.8|2776.8|2779.8|2776.8|2780.6|2778.2|2778.7|2775.7|204
1723610400000|2024-08-14 04:40:00|2779.7|2776.7|2779.8|2776.8|2780|2777.5|2778.5|2775.6|144
1723610700000|2024-08-14 04:45:00|2780|2777|2778.6|2775.6|2780.5|2777.5|2778.3|2775.3|188
1723611000000|2024-08-14 04:50:00|2778.8|2775.8|2777.5|2774.5|2779|2776|2777.1|2774.2|129
1723611300000|2024-08-14 04:55:00|2777.7|2774.7|2777.7|2774.7|2778.4|2775.9|2776.9|2773.9|138
1723611600000|2024-08-14 05:00:00|2777.5|2774.5|2777|2774|2778.5|2775.5|2776.4|2773.5|125
1723611900000|2024-08-14 05:05:00|2776.9|2773.9|2776.6|2773.6|2777.6|2774.7|2776.2|2773.2|100
1723612200000|2024-08-14 05:10:00|2776.8|2773.8|2775.3|2773.3|2777.5|2774.5|2774.9|2772.3|117
1723612500000|2024-08-14 05:15:00|2775.2|2773.2|2776.4|2773.4|2776.5|2773.5|2774.8|2771.8|143
1723612800000|2024-08-14 05:20:00|2776.3|2773.3|2775.4|2772.4|2777|2774.1|2774.7|2772|113
1723613100000|2024-08-14 05:25:00|2775.3|2772.3|2774.5|2772.5|2775.8|2773.4|2774.3|2771.9|140
1723613400000|2024-08-14 05:30:00|2774.9|2772.9|2771.4|2768.4|2777.4|2774.4|2768.8|2765.8|597
1723613700000|2024-08-14 05:35:00|2771.6|2768.6|2771.8|2768.8|2775.5|2773.5|2769.9|2767.8|449
1723614000000|2024-08-14 05:40:00|2771.5|2769.5|2771.9|2768.9|2776.1|2773.1|2770.2|2767.9|478
1723614300000|2024-08-14 05:45:00|2772.1|2769.1|2771.4|2768.4|2774.9|2772.2|2770.2|2767.2|471
1723614600000|2024-08-14 05:50:00|2771.3|2768.3|2770.5|2768.5|2772|2769|2768.6|2765.9|471
1723614900000|2024-08-14 05:55:00|2770.6|2768.6|2777.6|2775.6|2777.6|2775.6|2769.2|2767.2|558
1723615200000|2024-08-14 06:00:00|2777.7|2775.7|2780.1|2777.1|2783.4|2780.4|2777.7|2775.5|930
1723615500000|2024-08-14 06:05:00|2779.8|2776.8|2777.1|2774.1|2782.4|2779.4|2776.6|2773.6|608
1723615800000|2024-08-14 06:10:00|2777.3|2774.3|2781.4|2778.4|2781.5|2778.5|2776.9|2773.9|518
1723616100000|2024-08-14 06:15:00|2781.1|2778.1|2779.3|2776.3|2782.9|2779.9|2778.8|2775.8|710
1723616400000|2024-08-14 06:20:00|2779.8|2776.8|2787.1|2784.1|2787.5|2784.5|2779.4|2776.4|737
1723616700000|2024-08-14 06:25:00|2787.5|2784.5|2786.8|2783.8|2788.6|2785.6|2784.7|2781.7|745
1723617000000|2024-08-14 06:30:00|2786.9|2783.9|2785.5|2782.5|2788.1|2785.1|2784.4|2781.4|775
1723617300000|2024-08-14 06:35:00|2785.4|2782.4|2784.9|2781.9|2787|2784|2783|2780|666
1723617600000|2024-08-14 06:40:00|2785|2782|2784.9|2781.9|2788.3|2785.3|2783.6|2780.6|549
1723617900000|2024-08-14 06:45:00|2785|2782|2786.9|2783.9|2787|2784|2783.8|2780.8|573
1723618200000|2024-08-14 06:50:00|2787|2784|2789.5|2786.5|2791|2788|2786.1|2783.1|645
1723618500000|2024-08-14 06:55:00|2789.4|2786.4|2788|2785|2791.6|2788.6|2787.7|2784.7|559
1723618800000|2024-08-14 07:00:00|2788.1|2785.1|2788.1|2785.1|2789.2|2786.2|2787.3|2784.3|470
1723619100000|2024-08-14 07:05:00|2787.8|2784.8|2788.6|2785.6|2790|2787|2787.7|2784.7|454
1723619400000|2024-08-14 07:10:00|2788.4|2785.4|2791.3|2788.3|2792.4|2789.4|2787.6|2784.6|387
1723619700000|2024-08-14 07:15:00|2791.2|2788.2|2792.2|2789.2|2792.7|2789.7|2789.9|2786.9|489
1723620000000|2024-08-14 07:20:00|2791.9|2788.9|2790.2|2788.2|2793|2790|2789.8|2787.6|349
1723620300000|2024-08-14 07:25:00|2790.5|2787.5|2793.1|2791.1|2793.1|2791.1|2789.9|2787.3|420
1723620600000|2024-08-14 07:30:00|2793|2791|2789.9|2787.9|2795.2|2792.7|2789.1|2787.1|390
1723620900000|2024-08-14 07:35:00|2789.8|2787.8|2790|2788|2791.7|2789.7|2789|2787|329
1723621200000|2024-08-14 07:40:00|2789.9|2787.9|2790.4|2788.4|2791.1|2789.1|2789.5|2787.5|330
1723621500000|2024-08-14 07:45:00|2790.7|2788.7|2788.9|2786.9|2791.2|2789.2|2787.6|2785.6|332
1723621800000|2024-08-14 07:50:00|2788.7|2786.7|2788.2|2786.2|2791.2|2788.8|2787.9|2785.4|308
1723622100000|2024-08-14 07:55:00|2788.1|2786.1|2788.7|2786.7|2789.7|2787.7|2786.8|2784.6|302
1723622400000|2024-08-14 08:00:00|2788.6|2786.6|2790.9|2788.9|2792.9|2790.8|2788.1|2786.1|527
1723622700000|2024-08-14 08:05:00|2790.8|2788.8|2790.6|2787.6|2791.7|2789|2788.6|2786.3|471
1723623000000|2024-08-14 08:10:00|2790.9|2787.9|2785.4|2783.4|2791.1|2788.8|2785.4|2783.4|405
1723623300000|2024-08-14 08:15:00|2785.5|2783.5|2787.4|2785.4|2788|2785.8|2785.3|2783.3|370
1723623600000|2024-08-14 08:20:00|2787.3|2785.3|2788.1|2786.1|2788.9|2786.9|2786.6|2784.6|301
1723623900000|2024-08-14 08:25:00|2787.9|2785.9|2786.4|2784.4|2788.7|2786.7|2785.8|2783.8|318
1723624200000|2024-08-14 08:30:00|2786.3|2784.3|2791.2|2789.2|2791.4|2789.3|2786.3|2784.3|331
1723624500000|2024-08-14 08:35:00|2791.1|2789.1|2791.3|2789.3|2792.3|2790.3|2788.9|2786.9|325
1723624800000|2024-08-14 08:40:00|2791.4|2789.4|2793|2791|2793.7|2791.7|2791.1|2788.8|504
1723625100000|2024-08-14 08:45:00|2793.1|2791.1|2789|2787|2793.1|2791.1|2788.1|2785.8|462
1723625400000|2024-08-14 08:50:00|2788.8|2786.8|2791.9|2789.9|2792.7|2790.4|2788.7|2786.3|325
1723625700000|2024-08-14 08:55:00|2792|2790|2791.6|2789.6|2792.4|2790.3|2790.2|2787.9|336
1723626000000|2024-08-14 09:00:00|2791.7|2789.7|2791.6|2789.6|2792.8|2790.8|2790.2|2788.2|327
1723626300000|2024-08-14 09:05:00|2791.7|2789.7|2790.1|2788.1|2792.2|2789.9|2790.1|2787.9|303
1723626600000|2024-08-14 09:10:00|2790.2|2788.2|2790.6|2788.6|2791.6|2789.4|2790|2787.9|279
1723626900000|2024-08-14 09:15:00|2790.8|2788.8|2789.4|2787.4|2791|2789|2789.1|2786.9|235
1723627200000|2024-08-14 09:20:00|2789.5|2787.5|2793.5|2791.5|2794|2791.7|2789.3|2787.3|280
1723627500000|2024-08-14 09:25:00|2793.7|2791.7|2792.9|2790.9|2794.7|2792.3|2792.2|2789.7|387
1723627800000|2024-08-14 09:30:00|2793|2791|2795.3|2793.3|2795.3|2793.3|2791.3|2789.1|358
1723628100000|2024-08-14 09:35:00|2795.4|2793.4|2796.7|2794.7|2797.6|2795.3|2793.9|2791.6|256
1723628400000|2024-08-14 09:40:00|2796.8|2794.8|2794.2|2792.2|2797.6|2795.6|2793.6|2791.6|264
1723628700000|2024-08-14 09:45:00|2794.3|2792.3|2793.6|2791.6|2795.5|2793.1|2792.5|2790.5|226
1723629000000|2024-08-14 09:50:00|2793.7|2791.7|2793.9|2791.9|2794.7|2792.4|2792.5|2790.5|212
1723629300000|2024-08-14 09:55:00|2794|2792|2793.1|2791.1|2794.8|2792.6|2792.3|2790.3|262
1723629600000|2024-08-14 10:00:00|2793.2|2791.2|2795|2793|2795.3|2793.3|2792.7|2790.7|311
1723629900000|2024-08-14 10:05:00|2795.1|2793.1|2792.3|2790.3|2795.2|2793.2|2792.1|2790.1|217
1723630200000|2024-08-14 10:10:00|2792.4|2790.4|2790.6|2788.6|2792.4|2790.4|2789.3|2787.3|271
1723630500000|2024-08-14 10:15:00|2790.7|2788.7|2789.2|2787.2|2791.3|2789.2|2786.8|2784.8|307
1723630800000|2024-08-14 10:20:00|2789.3|2787.3|2789|2787|2789.7|2787.7|2788.1|2785.9|274
1723631100000|2024-08-14 10:25:00|2788.9|2786.9|2792.1|2790.1|2792.6|2790.3|2788.6|2786.6|257
1723631400000|2024-08-14 10:30:00|2791.9|2789.9|2790.5|2788.5|2792.3|2790.3|2789.8|2787.8|228
1723631700000|2024-08-14 10:35:00|2790.4|2788.4|2789.9|2787.9|2791.1|2789.1|2789.5|2787.4|292
1723632000000|2024-08-14 10:40:00|2790|2788|2790.6|2788.6|2791.7|2789.7|2789.6|2787.6|209
1723632300000|2024-08-14 10:45:00|2790.5|2788.5|2792|2790|2793.3|2791.2|2790.5|2788.5|284
1723632600000|2024-08-14 10:50:00|2792.2|2790.2|2797|2795|2797.2|2795.2|2792.1|2790|280
1723632900000|2024-08-14 10:55:00|2797.1|2795.1|2796.5|2794.5|2802.1|2799.8|2795.9|2793.6|330
1723633200000|2024-08-14 11:00:00|2796.6|2793.6|2792.4|2790.4|2797|2794.5|2792.4|2790|393
1723633500000|2024-08-14 11:05:00|2792.3|2790.3|2795.2|2792.2|2796.5|2793.9|2790.8|2788.5|364
1723633800000|2024-08-14 11:10:00|2795.3|2792.3|2792.2|2789.2|2795.9|2793.1|2791.7|2789.2|321
1723634100000|2024-08-14 11:15:00|2792.3|2789.3|2787.6|2785.6|2792.6|2790.3|2786.9|2784.9|305
1723634400000|2024-08-14 11:20:00|2787.7|2785.7|2788.8|2786.8|2788.8|2786.8|2786.2|2784|299
1723634700000|2024-08-14 11:25:00|2788.7|2786.7|2787.9|2785.9|2789.8|2787.6|2787|2784.6|291
1723635000000|2024-08-14 11:30:00|2788.1|2786.1|2788.3|2786.3|2788.5|2786.4|2786.2|2783.9|408
1723635300000|2024-08-14 11:35:00|2788.4|2786.4|2791.4|2788.4|2792.4|2789.7|2788.2|2786.2|359
1723635600000|2024-08-14 11:40:00|2791.5|2788.5|2793.7|2791.7|2794.4|2791.9|2790.8|2788.5|314
1723635900000|2024-08-14 11:45:00|2793.6|2791.6|2792.2|2790.2|2795.5|2793.2|2789.8|2787.4|289
1723636200000|2024-08-14 11:50:00|2792.3|2790.3|2793.1|2791.1|2794.3|2791.9|2791.9|2789.2|332
1723636500000|2024-08-14 11:55:00|2793.2|2791.2|2792.6|2790.6|2794.6|2792.3|2791.6|2789.5|335
1723636800000|2024-08-14 12:00:00|2792.5|2790.5|2790|2788|2794|2791.6|2789.1|2787.1|409
1723637100000|2024-08-14 12:05:00|2789.9|2787.9|2791.2|2789.2|2793.1|2791|2789.8|2787.3|374
1723637400000|2024-08-14 12:10:00|2791.5|2789.5|2791.7|2789.7|2793.1|2790.5|2789.8|2787.5|396
1723637700000|2024-08-14 12:15:00|2791.8|2789.8|2790.1|2788.1|2792.2|2790.2|2789.3|2787.2|454
1723638000000|2024-08-14 12:20:00|2790.2|2788.2|2790.6|2787.6|2793.3|2791.3|2789.5|2786.7|575
1723638300000|2024-08-14 12:25:00|2790.5|2787.5|2789.7|2784|2791.8|2788.8|2784.3|2778|823
1723638600000|2024-08-14 12:30:00|2790.2|2781.2|2781.5|2779.5|2805.8|2802.8|2776.3|2774.1|1694
1723638900000|2024-08-14 12:35:00|2781.2|2779.2|2790.4|2788.4|2797.4|2795.4|2778.8|2776.8|1340
1723639200000|2024-08-14 12:40:00|2790.3|2788.3|2787.9|2785.9|2791.2|2789.1|2781.3|2779.3|1256
1723639500000|2024-08-14 12:45:00|2788|2786|2781.5|2779.5|2789|2786.8|2780.8|2778.2|954
1723639800000|2024-08-14 12:50:00|2781.6|2779.6|2781.6|2779.6|2782.6|2780.5|2773.5|2770.9|961
1723640100000|2024-08-14 12:55:00|2781.7|2779.7|2786.6|2784.6|2791.1|2789.1|2781.5|2779.5|805
1723640400000|2024-08-14 13:00:00|2786.3|2784.3|2785.9|2783.9|2790.7|2788.5|2785.3|2783.3|998
1723640700000|2024-08-14 13:05:00|2786.1|2784.1|2792.3|2790.3|2793.3|2791.3|2780.7|2778.6|996
1723641000000|2024-08-14 13:10:00|2792.5|2790.5|2794|2792|2798.9|2796.6|2791|2788.9|1048
1723641300000|2024-08-14 13:15:00|2794.1|2792.1|2781.8|2779.8|2795|2792.4|2781|2779|1011
1723641600000|2024-08-14 13:20:00|2782.1|2780.1|2772.5|2770.5|2782.2|2780.2|2765.3|2762.4|1395
1723641900000|2024-08-14 13:25:00|2772.4|2769.4|2770.2|2768.2|2777.4|2774.9|2768.6|2766.3|1253
1723642200000|2024-08-14 13:30:00|2770.7|2767.7|2769.2|2767.2|2778.1|2775.6|2768.3|2766.2|1398
1723642500000|2024-08-14 13:35:00|2769.3|2767.3|2779.6|2777.6|2780.3|2778.3|2766|2763.5|1159
1723642800000|2024-08-14 13:40:00|2779.7|2777.7|2779.4|2777.4|2784.2|2782.2|2777.7|2775.7|1041
1723643100000|2024-08-14 13:45:00|2779.6|2777.6|2781.1|2779.1|2786.2|2784.2|2777.5|2775.5|1059
1723643400000|2024-08-14 13:50:00|2780.5|2778.5|2775.3|2773.3|2783.1|2781.1|2770.5|2768.5|992
1723643700000|2024-08-14 13:55:00|2775.2|2773.2|2774.3|2772.3|2778.9|2776.9|2772.3|2770.3|919
1723644000000|2024-08-14 14:00:00|2774.4|2772.4|2770.8|2768.8|2774.4|2772.4|2767.4|2765.4|985
1723644300000|2024-08-14 14:05:00|2770.9|2768.9|2763.7|2761.7|2773|2770.9|2761|2759|1138
1723644600000|2024-08-14 14:10:00|2763.6|2761.6|2765.5|2763.5|2768.1|2766.1|2759.2|2757.2|1066
1723644900000|2024-08-14 14:15:00|2765.7|2763.7|2772.1|2770.1|2773.8|2771.8|2765.6|2763.2|1019
1723645200000|2024-08-14 14:20:00|2772|2770|2766.9|2764.9|2773.4|2771.4|2765.3|2763.3|896
1723645500000|2024-08-14 14:25:00|2767.4|2765.4|2769.3|2767.3|2770.8|2768.8|2763.4|2761.4|782
1723645800000|2024-08-14 14:30:00|2769.2|2767.2|2744.4|2742.4|2769.2|2767.2|2743.1|2741.1|975
1723646100000|2024-08-14 14:35:00|2744.8|2742.8|2755.7|2753.7|2756.4|2754.2|2740.8|2738.8|1375
1723646400000|2024-08-14 14:40:00|2756|2754|2749.3|2747.3|2759.6|2757.2|2747.4|2745.4|1089
1723646700000|2024-08-14 14:45:00|2749.4|2747.4|2755.4|2753.4|2757.3|2755.3|2748|2745.7|922
1723647000000|2024-08-14 14:50:00|2754.9|2752.9|2756.9|2753.9|2757|2755|2751.7|2749.7|910
1723647300000|2024-08-14 14:55:00|2757|2754|2758.5|2756.5|2760.5|2758.5|2754.8|2752.7|900
1723647600000|2024-08-14 15:00:00|2758.4|2756.4|2761.6|2759.6|2764.2|2762.2|2756.7|2754.1|924
1723647900000|2024-08-14 15:05:00|2761.7|2759.7|2759.6|2757.6|2763|2761|2759.1|2757.1|722
1723648200000|2024-08-14 15:10:00|2759.4|2757.4|2758.3|2756.3|2763.4|2761.4|2757.9|2755.9|663
1723648500000|2024-08-14 15:15:00|2758.9|2756.9|2754.5|2752.5|2759.6|2757.6|2751.7|2749.7|681
1723648800000|2024-08-14 15:20:00|2754.3|2752.3|2753.8|2751.8|2758.1|2756.1|2751.9|2749.9|646
1723649100000|2024-08-14 15:25:00|2753.7|2751.7|2751.8|2749.8|2754.5|2752.5|2749.9|2747.7|659
1723649400000|2024-08-14 15:30:00|2751.4|2749.4|2747.5|2745.5|2753.3|2751.3|2745|2743|826
1723649700000|2024-08-14 15:35:00|2747.6|2745.6|2749.5|2747.5|2750.4|2748.4|2745.5|2743.5|713
1723650000000|2024-08-14 15:40:00|2749.4|2747.4|2746.6|2744.6|2749.6|2747.6|2746.4|2744.4|623
1723650300000|2024-08-14 15:45:00|2746.4|2744.4|2744.2|2742.2|2746.5|2744.5|2739|2736.9|801
1723650600000|2024-08-14 15:50:00|2744.3|2742.3|2745.2|2743.2|2747.6|2745.6|2742|2740|670
1723650900000|2024-08-14 15:55:00|2745.3|2743.3|2747.7|2745.7|2748.3|2746.3|2743.7|2741.3|608
1723651200000|2024-08-14 16:00:00|2747.6|2745.6|2747.5|2745.5|2748.8|2746.8|2745.4|2743.4|557
1723651500000|2024-08-14 16:05:00|2747.4|2745.4|2744.2|2741.2|2748.2|2745.9|2742.3|2740.3|464
1723651800000|2024-08-14 16:10:00|2743.7|2741.7|2743.2|2741.2|2747.5|2745.5|2742.9|2740.9|597
1723652100000|2024-08-14 16:15:00|2743.4|2741.4|2739.2|2737.2|2744.8|2742.4|2737.2|2735.2|574
1723652400000|2024-08-14 16:20:00|2739.4|2737.4|2729.8|2727.8|2740.2|2737.9|2727.8|2725.3|768
1723652700000|2024-08-14 16:25:00|2729.9|2727.9|2728|2726|2730.2|2728.1|2726.6|2724.6|794
1723653000000|2024-08-14 16:30:00|2727.9|2725.9|2722.2|2720.2|2729|2727|2719.8|2717.8|815
1723653300000|2024-08-14 16:35:00|2722.3|2720.3|2728.2|2726.2|2728.2|2726.2|2718.9|2716.9|698
1723653600000|2024-08-14 16:40:00|2728.1|2726.1|2727.9|2725.9|2733.3|2731.3|2727.3|2725.2|694
1723653900000|2024-08-14 16:45:00|2727.8|2725.8|2730.8|2728.8|2731.8|2729.8|2726.9|2724.9|572
1723654200000|2024-08-14 16:50:00|2730.9|2728.9|2733.4|2731.4|2734.6|2732.6|2729.6|2727.6|571
1723654500000|2024-08-14 16:55:00|2733.3|2731.3|2733|2731|2734.9|2732.9|2732|2730|484
1723654800000|2024-08-14 17:00:00|2733.1|2731.1|2735|2733|2735.7|2733.7|2729.9|2727.9|553
1723655100000|2024-08-14 17:05:00|2734.9|2732.9|2733.5|2731.5|2736.1|2734.1|2733.2|2731.2|460
1723655400000|2024-08-14 17:10:00|2733.4|2731.4|2730.9|2728.9|2733.7|2731.7|2730.7|2728.7|393
1723655700000|2024-08-14 17:15:00|2731.1|2729.1|2729.7|2727.7|2732.5|2730.2|2729.4|2727.4|546
1723656000000|2024-08-14 17:20:00|2729.9|2727.9|2729.8|2727.8|2730.3|2728.3|2725.2|2723.2|614
1723656300000|2024-08-14 17:25:00|2730.4|2728.4|2730.6|2728.6|2731.7|2729.7|2727.8|2725.6|563
1723656600000|2024-08-14 17:30:00|2730.7|2728.7|2731.5|2729.5|2732.4|2730.4|2728.1|2726.1|438
1723656900000|2024-08-14 17:35:00|2731.3|2729.3|2733.2|2731.2|2734.6|2732.6|2731.3|2729.3|342
1723657200000|2024-08-14 17:40:00|2733|2731|2728.8|2726.8|2733.7|2731.7|2728.8|2726.8|321
1723657500000|2024-08-14 17:45:00|2728.7|2726.7|2730.8|2728.8|2731.8|2729.8|2728.5|2726.5|251
1723657800000|2024-08-14 17:50:00|2730.7|2728.7|2730.7|2728.7|2731.3|2729.3|2730.4|2728.4|300
1723658100000|2024-08-14 17:55:00|2730.8|2728.8|2730.9|2728.9|2733|2731|2730.3|2728.3|276
1723658400000|2024-08-14 18:00:00|2730.8|2728.8|2731.3|2729.3|2732.8|2730.8|2728.6|2726.6|391
1723658700000|2024-08-14 18:05:00|2731.2|2729.2|2733.7|2731.7|2734|2732|2731.2|2729.2|291
1723659000000|2024-08-14 18:10:00|2733.8|2731.8|2734.5|2732.5|2736.5|2734.5|2733.3|2731.3|323
1723659300000|2024-08-14 18:15:00|2734.8|2732.8|2735.6|2733.6|2738.1|2736.1|2734.7|2732.7|316
1723659600000|2024-08-14 18:20:00|2735.7|2733.7|2741.6|2739.6|2741.9|2739.9|2735.3|2733.3|351
1723659900000|2024-08-14 18:25:00|2741.5|2739.5|2742.5|2740.5|2743.1|2741.1|2740.7|2738.7|440
1723660200000|2024-08-14 18:30:00|2742.1|2740.1|2744.5|2742.5|2744.5|2742.5|2741.4|2739.4|278
1723660500000|2024-08-14 18:35:00|2744.4|2742.4|2745.5|2743.5|2746.2|2744.2|2744.3|2742.3|228
1723660800000|2024-08-14 18:40:00|2745.6|2743.6|2749.3|2747.3|2749.4|2747.4|2744.9|2742.9|226
1723661100000|2024-08-14 18:45:00|2749|2747|2753.4|2751.4|2754.1|2752.1|2748.5|2746.5|322
1723661400000|2024-08-14 18:50:00|2753.5|2751.5|2753.7|2751.7|2755|2753|2752.8|2750.8|318
1723661700000|2024-08-14 18:55:00|2753.6|2751.6|2759.8|2757.8|2761|2759|2753.6|2751.6|324
1723662000000|2024-08-14 19:00:00|2759.5|2757.5|2758.8|2756.8|2761.5|2759.5|2758.8|2756.8|351
1723662300000|2024-08-14 19:05:00|2758.9|2756.9|2757.1|2755.1|2760|2758|2757|2755|241
1723662600000|2024-08-14 19:10:00|2757|2755|2753.9|2751.9|2758.2|2756.2|2753.8|2751.8|300
1723662900000|2024-08-14 19:15:00|2754.2|2752.2|2751|2749|2754.9|2752.9|2750.9|2748.9|315
1723663200000|2024-08-14 19:20:00|2750.5|2748.5|2750.5|2748.5|2751.4|2749.4|2749.4|2747.4|248
1723663500000|2024-08-14 19:25:00|2750.4|2748.4|2748.2|2746.2|2750.7|2748.7|2748.1|2746.1|174
1723663800000|2024-08-14 19:30:00|2748.3|2746.3|2747.9|2745.9|2750|2748|2747.7|2745.7|197
1723664100000|2024-08-14 19:35:00|2748|2746|2752.2|2750.2|2752.3|2750.3|2747.8|2745.8|206
1723664400000|2024-08-14 19:40:00|2752.4|2750.4|2752.8|2750.8|2754.6|2752.6|2751.7|2749.7|217
1723664700000|2024-08-14 19:45:00|2752.9|2750.9|2753.6|2751.6|2753.7|2751.7|2752|2750|168
1723665000000|2024-08-14 19:50:00|2753.8|2751.8|2753.9|2751.9|2754.3|2752.3|2752.1|2750.1|238
1723665300000|2024-08-14 19:55:00|2753.8|2751.8|2753.3|2751.3|2754.6|2752.6|2753|2751|242
1723665600000|2024-08-14 20:00:00|2753.2|2751.2|2754.7|2752.7|2754.8|2752.8|2752.8|2750.8|168
1723665900000|2024-08-14 20:05:00|2754.8|2752.8|2754|2752|2755|2753|2753.6|2751.6|118
1723666200000|2024-08-14 20:10:00|2754.1|2752.1|2756|2754|2757|2755|2753.9|2751.9|132
1723666500000|2024-08-14 20:15:00|2756.1|2754.1|2757.8|2755.8|2758.1|2756.1|2755.1|2753.1|120
1723666800000|2024-08-14 20:20:00|2757.9|2755.9|2757.5|2755.5|2758|2756|2756.9|2754.9|117
1723667100000|2024-08-14 20:25:00|2757.7|2755.7|2757.5|2755.5|2758.6|2756.6|2757.5|2755.5|92
1723667400000|2024-08-14 20:30:00|2757.4|2755.4|2756.6|2754.6|2757.6|2755.6|2755.4|2753.4|107
1723667700000|2024-08-14 20:35:00|2756.5|2754.5|2758.3|2756.3|2758.6|2756.6|2756.5|2754.5|72
1723668000000|2024-08-14 20:40:00|2758.1|2756.1|2757|2755|2758.3|2756.3|2756.5|2754.5|91
1723668300000|2024-08-14 20:45:00|2757.1|2755.1|2758.9|2755.9|2758.9|2756.7|2757|2754.6|107
1723668600000|2024-08-14 20:50:00|2758.8|2755.8|2757.7|2755.7|2759.2|2757|2757|2754.6|124
1723668900000|2024-08-14 20:55:00|2757.6|2755.6|2757.6|2754.6|2758.7|2756.1|2757.6|2754.6|83
1723672800000|2024-08-14 22:00:00|2758|2749.2|2757.6|2754.6|2758.3|2754.7|2755.3|2749.2|64
1723673100000|2024-08-14 22:05:00|2757|2752|2757.3|2751.7|2758.6|2754.8|2755|2751|63
1723673400000|2024-08-14 22:10:00|2757.5|2751.3|2757.8|2754.8|2758.7|2755.1|2755.2|2746.4|86
1723673700000|2024-08-14 22:15:00|2757.6|2754.6|2758|2755|2763.2|2756.5|2755.7|2746.7|109
1723674000000|2024-08-14 22:20:00|2757.7|2754.7|2759.6|2756.6|2759.6|2756.8|2753.3|2744.3|113
1723674300000|2024-08-14 22:25:00|2758.9|2755.9|2758.8|2755.8|2759.7|2756.7|2757.8|2754.8|74
1723674600000|2024-08-14 22:30:00|2758.9|2755.9|2756.4|2753.4|2758.9|2755.9|2756|2753|72
1723674900000|2024-08-14 22:35:00|2757.1|2754.1|2758.3|2755.3|2758.3|2755.3|2756.2|2753.3|96
1723675200000|2024-08-14 22:40:00|2758.5|2755.5|2759.1|2756.1|2759.8|2757.1|2758.1|2755.3|89
1723675500000|2024-08-14 22:45:00|2758.8|2755.8|2759|2756|2759.7|2756.7|2758.6|2755.6|52
1723675800000|2024-08-14 22:50:00|2759.4|2756.4|2760.3|2757.3|2760.6|2757.6|2758.6|2756.2|89
1723676100000|2024-08-14 22:55:00|2760.1|2757.1|2760.6|2757.6|2760.8|2757.8|2760|2757|46
1723676400000|2024-08-14 23:00:00|2760.3|2757.3|2759.7|2756.7|2760.5|2757.5|2759.2|2756.2|69
1723676700000|2024-08-14 23:05:00|2759.8|2756.8|2760.1|2757.1|2760.5|2757.7|2759.1|2756.3|85
1723677000000|2024-08-14 23:10:00|2759.7|2756.7|2759.2|2756.2|2760.1|2757.3|2758.9|2756|46
1723677300000|2024-08-14 23:15:00|2759.1|2756.1|2759.9|2756.9|2760.1|2757.1|2757.9|2755.1|86
1723677600000|2024-08-14 23:20:00|2760|2757|2759.9|2756.9|2760.3|2757.3|2759.1|2756.1|79
1723677900000|2024-08-14 23:25:00|2759.8|2756.8|2759.6|2756.6|2760.4|2757.4|2759|2756|96
1723678200000|2024-08-14 23:30:00|2759.5|2756.5|2758.8|2755.8|2759.9|2756.9|2758.7|2755.7|90
1723678500000|2024-08-14 23:35:00|2758.7|2755.7|2759.4|2756.4|2759.7|2756.7|2758.7|2755.7|99
1723678800000|2024-08-14 23:40:00|2759.6|2756.6|2758|2755|2759.7|2756.7|2758|2755|127
1723679100000|2024-08-14 23:45:00|2758.1|2755.1|2757.7|2754.7|2759.1|2756.1|2757.7|2754.7|116
1723679400000|2024-08-14 23:50:00|2757.6|2754.6|2757.3|2754.3|2758.1|2755.1|2756.2|2753.2|127
1723679700000|2024-08-14 23:55:00|2757.1|2754.1|2760.2|2757.2|2761.2|2758.2|2757.1|2754.1|218
1723680000000|2024-08-15 00:00:00|2760.5|2757.5|2758.7|2755.7|2762.2|2759.4|2758.7|2755.7|273
1723680300000|2024-08-15 00:05:00|2758.8|2755.8|2759.6|2756.6|2759.9|2756.9|2755.5|2753|188
1723680600000|2024-08-15 00:10:00|2759.5|2756.5|2759.6|2756.6|2760.1|2757.1|2758.4|2755.4|162
1723680900000|2024-08-15 00:15:00|2759.5|2756.5|2759.5|2756.5|2759.9|2756.9|2757.8|2754.8|98
1723681200000|2024-08-15 00:20:00|2759.6|2756.6|2759.8|2756.8|2760.5|2757.5|2758.6|2755.6|120
1723681500000|2024-08-15 00:25:00|2760|2757|2761.3|2758.3|2761.3|2758.3|2759.8|2756.8|88
1723681800000|2024-08-15 00:30:00|2761.2|2758.2|2762.8|2759.8|2763.2|2760.2|2760.5|2757.5|133
1723682100000|2024-08-15 00:35:00|2762.9|2759.9|2763.8|2760.8|2764.3|2761.3|2762.4|2759.4|149
1723682400000|2024-08-15 00:40:00|2763.9|2760.9|2761.6|2758.6|2763.9|2760.9|2760.4|2757.4|197
1723682700000|2024-08-15 00:45:00|2761.5|2758.5|2759.9|2756.9|2762|2759|2759.7|2756.7|204
1723683000000|2024-08-15 00:50:00|2760|2757|2759.3|2756.3|2761|2758|2759.2|2756.2|169
1723683300000|2024-08-15 00:55:00|2759.4|2756.4|2756.2|2753.2|2759.4|2756.5|2756.1|2753.1|209
1723683600000|2024-08-15 01:00:00|2756.3|2753.3|2766.8|2763.8|2768.8|2765.8|2753.8|2750.8|919
1723683900000|2024-08-15 01:05:00|2767.6|2764.6|2769.8|2766.8|2771|2768|2761|2758.3|868
1723684200000|2024-08-15 01:10:00|2769.6|2766.6|2763.5|2761.5|2770.3|2767.3|2763.2|2760.2|750
1723684500000|2024-08-15 01:15:00|2764|2761|2763.9|2760.9|2769|2766|2763.7|2760.7|696
1723684800000|2024-08-15 01:20:00|2764|2761|2758.5|2755.5|2765.1|2762.1|2756|2753|675
1723685100000|2024-08-15 01:25:00|2758.8|2755.8|2753.2|2750.2|2758.8|2755.8|2752.3|2749.3|650
1723685400000|2024-08-15 01:30:00|2753.1|2750.1|2753|2750|2756.5|2753.5|2751.2|2748.2|748
1723685700000|2024-08-15 01:35:00|2753.1|2750.1|2753|2750|2757.3|2754.3|2750.9|2747.9|646
1723686000000|2024-08-15 01:40:00|2753.2|2750.2|2752.9|2749.9|2756.8|2753.8|2752.7|2749.7|579
1723686300000|2024-08-15 01:45:00|2753|2750|2755.5|2752.5|2756.6|2753.6|2750.6|2747.6|625
1723686600000|2024-08-15 01:50:00|2755.4|2752.4|2752.4|2749.4|2757.3|2754.3|2750.4|2747.4|506
1723686900000|2024-08-15 01:55:00|2752.2|2749.2|2760.4|2757.4|2762|2759|2749.6|2746.6|430
1723687200000|2024-08-15 02:00:00|2760.5|2757.5|2762.3|2759.3|2766|2763.3|2759.3|2756.3|629
1723687500000|2024-08-15 02:05:00|2762.5|2759.5|2764.3|2761.3|2765.4|2762.4|2760.8|2758.1|539
1723687800000|2024-08-15 02:10:00|2764.2|2761.2|2767.6|2764.6|2768.5|2765.5|2764.2|2761.2|595
1723688100000|2024-08-15 02:15:00|2767.7|2764.7|2766.7|2763.7|2767.9|2764.9|2765.6|2762.6|353
1723688400000|2024-08-15 02:20:00|2766.6|2763.6|2766.6|2763.6|2767.9|2764.9|2765.7|2763.1|224
1723688700000|2024-08-15 02:25:00|2766.5|2763.5|2767|2764|2768.8|2766.1|2766.4|2763.4|225
1723689000000|2024-08-15 02:30:00|2766.9|2763.9|2771.1|2768.1|2772.1|2769.1|2764.8|2761.8|712
1723689300000|2024-08-15 02:35:00|2771.4|2768.4|2769.7|2766.7|2772.1|2769.1|2767.2|2764.2|581
1723689600000|2024-08-15 02:40:00|2769.8|2766.8|2771.6|2768.6|2772.2|2769.2|2766.8|2763.8|461
1723689900000|2024-08-15 02:45:00|2771.5|2768.5|2767.9|2764.9|2771.8|2768.8|2766.9|2764|427
1723690200000|2024-08-15 02:50:00|2767.6|2764.6|2767.7|2764.7|2770.2|2767.2|2766.7|2763.7|437
1723690500000|2024-08-15 02:55:00|2767.6|2764.6|2767.7|2764.7|2769.7|2766.8|2766.7|2763.7|448
1723690800000|2024-08-15 03:00:00|2767.5|2764.5|2768.7|2765.7|2771.9|2768.9|2766.6|2763.6|428
1723691100000|2024-08-15 03:05:00|2768.4|2765.4|2770.2|2767.2|2771.2|2768.3|2767.3|2764.8|390
1723691400000|2024-08-15 03:10:00|2770.3|2767.3|2771.1|2768.1|2772.5|2769.5|2768.4|2765.4|400
1723691700000|2024-08-15 03:15:00|2771.2|2768.2|2770.6|2767.6|2772|2769|2768.7|2765.7|385
1723692000000|2024-08-15 03:20:00|2770.5|2767.5|2770.5|2767.5|2771.8|2768.8|2769.6|2766.6|325
1723692300000|2024-08-15 03:25:00|2770.8|2767.8|2768.7|2765.7|2770.8|2767.8|2767|2764.5|450
1723692600000|2024-08-15 03:30:00|2768.5|2765.5|2769.9|2766.9|2769.9|2767.1|2768.2|2765.5|151
1723692900000|2024-08-15 03:35:00|2770|2767|2772.9|2769.9|2773.4|2770.4|2769.8|2767|113
1723693200000|2024-08-15 03:40:00|2773|2770|2771.9|2768.9|2773|2770.5|2771.2|2768.8|86
1723693500000|2024-08-15 03:45:00|2772|2769|2772.4|2769.4|2773|2770.1|2771.9|2768.9|64
1723693800000|2024-08-15 03:50:00|2772.5|2769.5|2774.5|2771.5|2774.5|2771.5|2772|2769|72
1723694100000|2024-08-15 03:55:00|2774.8|2771.8|2773.5|2770.5|2774.8|2771.8|2772.7|2769.7|82
1723694400000|2024-08-15 04:00:00|2773.8|2770.8|2774|2771|2774.6|2771.6|2773|2770|128
1723694700000|2024-08-15 04:05:00|2773.9|2770.9|2774.7|2771.7|2775|2772|2773.7|2770.7|119
1723695000000|2024-08-15 04:10:00|2774.8|2771.8|2775.4|2772.4|2775.5|2772.5|2774|2771.3|102
1723695300000|2024-08-15 04:15:00|2775.5|2772.5|2774.3|2771.3|2775.5|2772.5|2774.3|2771.3|112
1723695600000|2024-08-15 04:20:00|2774.4|2771.4|2771.5|2769.5|2774.4|2771.5|2771.5|2769|109
1723695900000|2024-08-15 04:25:00|2771.2|2769.2|2774.6|2771.6|2774.6|2771.6|2771.1|2769|71
1723696200000|2024-08-15 04:30:00|2774.5|2771.5|2775.7|2772.7|2775.8|2772.8|2773.9|2770.9|69
1723696500000|2024-08-15 04:35:00|2776|2773|2776.6|2773.6|2777.4|2774.4|2775.8|2772.8|115
1723696800000|2024-08-15 04:40:00|2776.4|2773.4|2776.8|2773.8|2777.6|2775.1|2776.3|2773.4|160
1723697100000|2024-08-15 04:45:00|2777|2774|2777.4|2774.4|2777.6|2774.6|2775.5|2772.7|166
1723697400000|2024-08-15 04:50:00|2777.3|2774.3|2776.9|2773.9|2778.8|2775.8|2776.4|2773.5|196
1723697700000|2024-08-15 04:55:00|2777|2774|2776.7|2773.7|2777.4|2774.4|2775.8|2772.8|231
1723698000000|2024-08-15 05:00:00|2776.6|2773.6|2776|2773|2777.1|2774.6|2775.6|2773|182
1723698300000|2024-08-15 05:05:00|2776.1|2773.1|2775.4|2772.4|2776.5|2773.5|2775|2772|234
1723698600000|2024-08-15 05:10:00|2775.3|2772.3|2774.4|2771.4|2775.5|2772.5|2773.4|2770.9|160
1723698900000|2024-08-15 05:15:00|2773.7|2771.7|2775.5|2772.5|2775.5|2772.6|2773.2|2770.5|97
1723699200000|2024-08-15 05:20:00|2775.3|2772.3|2774.9|2772.9|2776.5|2774|2774.9|2771.9|175
1723699500000|2024-08-15 05:25:00|2775|2773|2775.8|2772.8|2776.6|2774.1|2774.8|2772.4|153
1723699800000|2024-08-15 05:30:00|2775.9|2772.9|2769.4|2766.4|2777.5|2775|2768.2|2765.2|600
1723700100000|2024-08-15 05:35:00|2769.1|2766.1|2770.8|2767.8|2771.5|2768.6|2767.3|2764.3|509
1723700400000|2024-08-15 05:40:00|2771|2768|2770.5|2768.5|2771|2768.5|2768|2765.5|406
1723700700000|2024-08-15 05:45:00|2770.4|2768.4|2773.6|2770.6|2774.4|2771.6|2768.7|2765.7|405
1723701000000|2024-08-15 05:50:00|2774|2771|2783|2780|2784.4|2781.9|2771.8|2769.4|510
1723701300000|2024-08-15 05:55:00|2782.9|2779.9|2785.5|2782.5|2790.4|2787.4|2782|2779|711
1723701600000|2024-08-15 06:00:00|2785.6|2782.6|2787.4|2784.4|2788.7|2786.7|2779.8|2776.8|725
1723701900000|2024-08-15 06:05:00|2787.7|2784.7|2790.1|2787.1|2790.5|2787.8|2785.2|2783|470
1723702200000|2024-08-15 06:10:00|2789.9|2786.9|2793.3|2790.3|2796.9|2794.2|2789.5|2786.9|682
1723702500000|2024-08-15 06:15:00|2793.4|2790.4|2799|2796|2799.7|2796.7|2793.3|2790.3|764
1723702800000|2024-08-15 06:20:00|2799.1|2796.1|2795.1|2792.1|2799.8|2796.8|2793.3|2790.3|749
1723703100000|2024-08-15 06:25:00|2795|2792|2794.7|2791.7|2797.6|2794.6|2793.9|2790.9|536
1723703400000|2024-08-15 06:30:00|2794.9|2791.9|2791.8|2788.8|2796.6|2793.7|2791.5|2788.5|536
1723703700000|2024-08-15 06:35:00|2791.9|2788.9|2793.1|2790.1|2793.5|2791|2790.5|2787.5|649
1723704000000|2024-08-15 06:40:00|2793.2|2790.2|2796.4|2793.4|2797.1|2794.3|2791.6|2788.6|589
1723704300000|2024-08-15 06:45:00|2796|2794|2796.3|2793.3|2800.3|2797.6|2795.6|2792.8|561
1723704600000|2024-08-15 06:50:00|2796.4|2793.4|2797.4|2794.4|2798.4|2795.6|2794.7|2791.7|503
1723704900000|2024-08-15 06:55:00|2797.6|2794.6|2798.7|2795.7|2798.9|2796.7|2795.9|2792.9|504
1723705200000|2024-08-15 07:00:00|2797.9|2795.9|2795.3|2793.3|2798.7|2796.2|2793.6|2791.2|423
1723705500000|2024-08-15 07:05:00|2795.2|2793.2|2796.5|2793.5|2797.3|2795|2794.3|2791.7|442
1723705800000|2024-08-15 07:10:00|2796|2794|2796.8|2793.8|2798.1|2795.3|2795|2792.8|257
1723706100000|2024-08-15 07:15:00|2796.7|2793.7|2798|2795|2799.5|2796.7|2796.6|2793.7|249
1723706400000|2024-08-15 07:20:00|2797.4|2795.4|2801.5|2798.5|2801.5|2798.9|2797.1|2794.5|260
1723706700000|2024-08-15 07:25:00|2801.4|2798.4|2801.1|2799.1|2802.3|2799.6|2799.3|2796.7|366
1723707000000|2024-08-15 07:30:00|2800.7|2798.7|2803.1|2800.1|2805.9|2803.4|2800.7|2798.4|410
1723707300000|2024-08-15 07:35:00|2802.9|2799.9|2805.6|2802.6|2807.1|2804.6|2800.9|2798.2|307
1723707600000|2024-08-15 07:40:00|2805.7|2802.7|2806.1|2804.1|2807.1|2804.2|2802.3|2799.5|297
1723707900000|2024-08-15 07:45:00|2806|2804|2807.4|2805.4|2807.9|2805.4|2805.3|2802.5|324
1723708200000|2024-08-15 07:50:00|2807.3|2805.3|2807.4|2805.4|2807.9|2805.9|2805.6|2803.4|198
1723708500000|2024-08-15 07:55:00|2807.5|2805.5|2806.9|2804.9|2807.9|2805.9|2805.8|2803.8|245
1723708800000|2024-08-15 08:00:00|2806.8|2804.8|2806.2|2804.2|2808.7|2806.7|2805|2803|309
1723709100000|2024-08-15 08:05:00|2806.3|2804.3|2802.4|2800.4|2807.3|2804.9|2801.9|2799.9|443
1723709400000|2024-08-15 08:10:00|2802.2|2800.2|2804.6|2802.6|2805.2|2802.7|2800.7|2798.7|389
1723709700000|2024-08-15 08:15:00|2804.5|2802.5|2801.3|2799.3|2805.1|2802.9|2800.2|2798.2|372
1723710000000|2024-08-15 08:20:00|2802.1|2799.1|2806|2804|2806|2804|2800.4|2798.1|310
1723710300000|2024-08-15 08:25:00|2806.4|2803.4|2804.8|2801.8|2806.6|2804.4|2803.6|2801.1|291
1723710600000|2024-08-15 08:30:00|2804.7|2801.7|2805|2803|2806.5|2804.2|2804.5|2801.6|326
1723710900000|2024-08-15 08:35:00|2805.3|2803.3|2805.3|2803.3|2806.4|2804.1|2804.2|2801.9|266
1723711200000|2024-08-15 08:40:00|2805.6|2803.6|2805.1|2802.1|2807.9|2805.9|2804.8|2802.1|249
1723711500000|2024-08-15 08:45:00|2805.2|2802.2|2805.4|2803.4|2805.8|2803.5|2803.7|2801.2|285
1723711800000|2024-08-15 08:50:00|2805|2803|2807.1|2804.1|2807.2|2804.7|2804|2801.2|302
1723712100000|2024-08-15 08:55:00|2807.2|2804.2|2805.7|2803.7|2807.9|2805.9|2805.7|2803.4|266
1723712400000|2024-08-15 09:00:00|2805.9|2803.9|2807.7|2805.7|2808.5|2806.5|2805|2802.7|281
1723712700000|2024-08-15 09:05:00|2807.8|2805.8|2806.7|2803.7|2808.3|2805.8|2805.6|2803.1|244
1723713000000|2024-08-15 09:10:00|2806.6|2803.6|2807.1|2805.1|2807.7|2805.7|2805.9|2803.4|223
1723713300000|2024-08-15 09:15:00|2806.9|2804.9|2806.8|2804.8|2808|2805.5|2806.1|2804.1|184
1723713600000|2024-08-15 09:20:00|2806.4|2804.4|2807|2805|2808.2|2805.6|2806.3|2804.3|189
1723713900000|2024-08-15 09:25:00|2807.1|2805.1|2808.5|2806.5|2808.8|2806.8|2806.7|2804.4|178
1723714200000|2024-08-15 09:30:00|2808.4|2806.4|2807.8|2805.8|2809.2|2806.9|2807.8|2805.8|151
1723714500000|2024-08-15 09:35:00|2807.7|2805.7|2808.6|2806.6|2810.2|2807.8|2806.9|2804.9|238
1723714800000|2024-08-15 09:40:00|2808.7|2806.7|2807.7|2805.7|2809.1|2806.7|2806.3|2804.3|211
1723715100000|2024-08-15 09:45:00|2807.6|2805.6|2807.6|2804.6|2808.2|2806.2|2805.7|2803.7|186
1723715400000|2024-08-15 09:50:00|2807.5|2804.5|2807.9|2804.9|2809.3|2806.4|2806.1|2803.5|183
1723715700000|2024-08-15 09:55:00|2807.8|2804.8|2808.5|2806.5|2808.7|2806.5|2806.6|2804|251
1723716000000|2024-08-15 10:00:00|2808.9|2806.9|2811.3|2809.3|2812.6|2810.1|2808.6|2806.4|298
1723716300000|2024-08-15 10:05:00|2811.2|2809.2|2808.5|2805.5|2812|2810|2808.2|2805.5|268
1723716600000|2024-08-15 10:10:00|2808.8|2805.8|2810.4|2808.4|2811.4|2809.4|2807|2804|265
1723716900000|2024-08-15 10:15:00|2810.5|2808.5|2810.2|2808.2|2811.2|2808.7|2808.5|2805.9|223
1723717200000|2024-08-15 10:20:00|2810.4|2808.4|2809.9|2807.9|2812|2809.6|2809.9|2807.6|146
1723717500000|2024-08-15 10:25:00|2810|2808|2810.1|2807.1|2810.4|2808|2808.5|2806.1|215
1723717800000|2024-08-15 10:30:00|2810|2807|2806.2|2804.2|2810|2808|2805.6|2803.1|225
1723718100000|2024-08-15 10:35:00|2806.1|2804.1|2804.3|2802.3|2807.2|2805.2|2804.1|2801.8|232
1723718400000|2024-08-15 10:40:00|2804.2|2802.2|2806.4|2804.4|2807.2|2804.9|2803|2800.6|215
1723718700000|2024-08-15 10:45:00|2806.3|2804.3|2805.7|2803.7|2807.6|2805.3|2805.6|2802.9|203
1723719000000|2024-08-15 10:50:00|2805.8|2803.8|2804.8|2802.8|2807.8|2805.3|2804.7|2802.7|181
1723719300000|2024-08-15 10:55:00|2804.7|2802.7|2806.2|2804.2|2808.2|2805.7|2804.3|2802|249
1723719600000|2024-08-15 11:00:00|2806.3|2804.3|2809.1|2807.1|2809.4|2807.1|2804.9|2802.3|321
1723719900000|2024-08-15 11:05:00|2809|2807|2809.5|2807.5|2812.3|2810.1|2809|2807|299
1723720200000|2024-08-15 11:10:00|2809.4|2807.4|2810.8|2808.8|2813.1|2810.6|2809.1|2807|279
1723720500000|2024-08-15 11:15:00|2810.9|2808.9|2810.7|2808.7|2811.9|2809.4|2808.4|2806|267
1723720800000|2024-08-15 11:20:00|2810.6|2808.6|2812.1|2810.1|2812.9|2810.5|2810.4|2808.4|260
1723721100000|2024-08-15 11:25:00|2812.2|2810.2|2818|2816|2818.5|2816.1|2812|2809.6|342
1723721400000|2024-08-15 11:30:00|2819|2817|2819.1|2817.1|2820.7|2818.7|2816.5|2814|547
1723721700000|2024-08-15 11:35:00|2819|2817|2820.8|2818.8|2822.1|2819.5|2818.9|2816.9|363
1723722000000|2024-08-15 11:40:00|2820.7|2818.7|2822.5|2820.5|2824.6|2821.8|2819.5|2816.9|380
1723722300000|2024-08-15 11:45:00|2822.4|2820.4|2823.9|2821.9|2825|2823|2822.2|2819.7|331
1723722600000|2024-08-15 11:50:00|2824|2822|2829.5|2827.5|2830.6|2828.2|2822.9|2820.3|390
1723722900000|2024-08-15 11:55:00|2829.8|2827.8|2829.8|2827.8|2831.2|2828.6|2828.2|2825.7|394
1723723200000|2024-08-15 12:00:00|2830.3|2828.3|2833.8|2830.8|2834|2831.9|2830.3|2828.3|598
1723723500000|2024-08-15 12:05:00|2833.7|2830.7|2835.2|2833.2|2836.3|2834.2|2832|2829.9|479
1723723800000|2024-08-15 12:10:00|2834.9|2832.9|2837.6|2835.6|2839.9|2837.4|2834.5|2832.4|540
1723724100000|2024-08-15 12:15:00|2837.4|2835.4|2837.3|2835.3|2840.4|2838.4|2836.1|2833.9|461
1723724400000|2024-08-15 12:20:00|2837.4|2835.4|2835.6|2833.6|2838.5|2835.9|2833.6|2831.5|606
1723724700000|2024-08-15 12:25:00|2835.7|2833.7|2843.1|2836.3|2844.8|2842.8|2835.5|2833.1|735
1723725000000|2024-08-15 12:30:00|2842.4|2837.3|2828.7|2825.7|2842.4|2837.3|2823.6|2816|1521
1723725300000|2024-08-15 12:35:00|2828.8|2825.8|2820.2|2817.2|2831.2|2828.2|2820|2817|1396
1723725600000|2024-08-15 12:40:00|2820.1|2817.1|2830.5|2827.5|2832.3|2829.3|2816|2813|1154
1723725900000|2024-08-15 12:45:00|2830.7|2827.7|2822.4|2819.4|2836.8|2833.8|2821.6|2818.6|1198
1723726200000|2024-08-15 12:50:00|2821.9|2818.9|2819|2817|2825.2|2822.2|2818|2815|1135
1723726500000|2024-08-15 12:55:00|2818.8|2816.8|2799.6|2796.6|2819.5|2817.1|2798.4|2795.6|1093
1723726800000|2024-08-15 13:00:00|2799.4|2797.4|2783.7|2780.7|2800.9|2797.9|2780.4|2777.7|1636
1723727100000|2024-08-15 13:05:00|2783.8|2780.8|2782.1|2780.1|2793.2|2791.2|2781.4|2779.1|1349
1723727400000|2024-08-15 13:10:00|2781.7|2779.7|2793.4|2790.4|2793.4|2790.4|2777.7|2774.8|1114
1723727700000|2024-08-15 13:15:00|2794.3|2791.3|2808.3|2805.3|2810.3|2807.6|2793.1|2790.1|1414
1723728000000|2024-08-15 13:20:00|2808.2|2805.2|2823|2821|2824.7|2822.1|2808|2805|1278
1723728300000|2024-08-15 13:25:00|2823.1|2821.1|2829.6|2827.6|2833|2831|2822.1|2820.1|1204
1723728600000|2024-08-15 13:30:00|2829.4|2827.4|2833.8|2830.8|2834.8|2832|2822.7|2819.9|1324
1723728900000|2024-08-15 13:35:00|2832.8|2830.9|2832.2|2829.2|2837.8|2835.8|2829.1|2826.8|1280
1723729200000|2024-08-15 13:40:00|2833|2830|2816|2814|2833|2830.5|2815.3|2812.6|1306
1723729500000|2024-08-15 13:45:00|2816.4|2814.4|2805.9|2803.9|2818.7|2816.3|2804.7|2802.7|1223
1723729800000|2024-08-15 13:50:00|2805.8|2803.8|2796.5|2794.5|2812.1|2810.1|2792.9|2790.9|1206
1723730100000|2024-08-15 13:55:00|2796.4|2794.4|2808.8|2805.8|2809|2806|2794.4|2792.4|950
1723730400000|2024-08-15 14:00:00|2809.6|2806.8|2813.1|2811.1|2819.5|2817.5|2808.9|2805.9|1264
1723730700000|2024-08-15 14:05:00|2813.5|2811.5|2810.4|2808.4|2814.6|2812.6|2810|2808|1109
1723731000000|2024-08-15 14:10:00|2810.5|2808.5|2813.9|2811.9|2822.2|2820.2|2808.4|2806.4|1137
1723731300000|2024-08-15 14:15:00|2813.7|2811.7|2821.5|2819.5|2822.7|2820.7|2813.2|2810.7|1012
1723731600000|2024-08-15 14:20:00|2821.2|2819.2|2821.4|2819.4|2823.7|2821.7|2819.8|2817.6|1040
1723731900000|2024-08-15 14:25:00|2821.5|2819.5|2829.2|2827.2|2831.9|2829.9|2821.2|2819.2|1050
1723732200000|2024-08-15 14:30:00|2829|2827|2832.3|2830.3|2832.6|2830.6|2826.2|2823.8|906
1723732500000|2024-08-15 14:35:00|2831.7|2829.7|2838.6|2836.6|2839.3|2837.2|2830.9|2828.4|1065
1723732800000|2024-08-15 14:40:00|2838.4|2836.4|2843.3|2841.3|2844.1|2842.1|2837.2|2835.2|1016
1723733100000|2024-08-15 14:45:00|2843.1|2841.1|2841.3|2839.3|2846.9|2844.4|2841|2839|968
1723733400000|2024-08-15 14:50:00|2841.1|2839.1|2835.4|2833.4|2841.9|2839.9|2833.6|2831.6|945
1723733700000|2024-08-15 14:55:00|2835.6|2833.6|2838.2|2836.2|2838.3|2836.3|2830.9|2828.8|974
1723734000000|2024-08-15 15:00:00|2838.1|2836.1|2843.6|2841.6|2845.1|2843.1|2836|2834|1055
1723734300000|2024-08-15 15:05:00|2843.4|2841.4|2846.3|2844.3|2846.7|2844.7|2841|2839|792
1723734600000|2024-08-15 15:10:00|2846.1|2844.1|2846.7|2844.7|2849.4|2847.4|2844.1|2842.1|877
1723734900000|2024-08-15 15:15:00|2846.9|2844.9|2842.7|2840.7|2848.8|2846.8|2839.8|2837.8|742
1723735200000|2024-08-15 15:20:00|2842.9|2840.9|2843.4|2841.4|2844.4|2842.4|2838.5|2836.5|725
1723735500000|2024-08-15 15:25:00|2843.2|2841.2|2840.5|2838.5|2843.4|2841.4|2839.4|2837.3|693
1723735800000|2024-08-15 15:30:00|2841.5|2839|2838.8|2836.8|2842.8|2840.5|2837.4|2835.2|708
1723736100000|2024-08-15 15:35:00|2838.7|2836.7|2841.7|2839.7|2843.5|2841.5|2838.4|2836.4|592
1723736400000|2024-08-15 15:40:00|2842.1|2840.1|2842.2|2840.2|2843.4|2841.4|2840|2838|583
1723736700000|2024-08-15 15:45:00|2842.3|2840.3|2842.4|2840.4|2845.2|2843.2|2841.4|2839.4|612
1723737000000|2024-08-15 15:50:00|2841.8|2839.8|2843.9|2841.9|2844.1|2842.1|2840|2838|609
1723737300000|2024-08-15 15:55:00|2844|2842|2848.1|2846.1|2849.3|2847.3|2843.7|2841.7|484
1723737600000|2024-08-15 16:00:00|2848.2|2846.2|2848.2|2846.2|2852.1|2849.6|2846.6|2844.6|560
1723737900000|2024-08-15 16:05:00|2848.3|2846.3|2848.1|2846.1|2848.9|2846.5|2844.3|2842.1|528
1723738200000|2024-08-15 16:10:00|2848.5|2846.5|2847.5|2845.5|2850.1|2847.6|2846.1|2844.1|531
1723738500000|2024-08-15 16:15:00|2847.6|2845.6|2846.6|2844.6|2848.8|2846.3|2845.7|2843.6|432
1723738800000|2024-08-15 16:20:00|2846.5|2844.5|2847.6|2845.6|2850.3|2848.3|2846.2|2844.2|439
1723739100000|2024-08-15 16:25:00|2847.5|2845.5|2851.5|2849.5|2853.6|2851.1|2847.3|2845.3|615
1723739400000|2024-08-15 16:30:00|2851.7|2849.7|2849.8|2847.8|2852.1|2850.1|2848.4|2846.4|435
1723739700000|2024-08-15 16:35:00|2849.9|2847.9|2844|2842|2851|2849|2843|2841|494
1723740000000|2024-08-15 16:40:00|2844.2|2842.2|2841.1|2839.1|2844.8|2842.8|2840.5|2838.1|529
1723740300000|2024-08-15 16:45:00|2840.4|2838.4|2837.8|2835.8|2841.7|2839.7|2837.3|2834.9|499
1723740600000|2024-08-15 16:50:00|2837.9|2835.9|2835.5|2833.5|2838.5|2836|2835.1|2833.1|430
1723740900000|2024-08-15 16:55:00|2835.4|2833.4|2835.5|2833.5|2835.9|2833.5|2833.4|2831.3|468
1723741200000|2024-08-15 17:00:00|2835.4|2833.4|2829.7|2827.7|2836.6|2834.6|2829.1|2827.1|419
1723741500000|2024-08-15 17:05:00|2829.9|2827.9|2835.2|2833.2|2835.8|2833.3|2829.6|2827.1|497
1723741800000|2024-08-15 17:10:00|2835.1|2833.1|2834.7|2832.7|2835.8|2833.8|2833.1|2831.1|474
1723742100000|2024-08-15 17:15:00|2834.6|2832.6|2835.4|2833.4|2836|2834|2831.9|2829.9|413
1723742400000|2024-08-15 17:20:00|2835.5|2833.5|2836.2|2834.2|2840.8|2838.4|2835.3|2833.3|662
1723742700000|2024-08-15 17:25:00|2836.1|2834.1|2835.3|2833.3|2838.1|2835.8|2834.4|2832.4|499
1723743000000|2024-08-15 17:30:00|2835.4|2833.4|2834.2|2832.2|2836.4|2834.4|2831.7|2829.7|485
1723743300000|2024-08-15 17:35:00|2834|2832|2833.5|2831.5|2834.5|2832.5|2831|2829|318
1723743600000|2024-08-15 17:40:00|2833.6|2831.6|2829.4|2827.4|2833.6|2831.6|2828.3|2826.3|325
1723743900000|2024-08-15 17:45:00|2829.5|2827.5|2830.4|2828.4|2832.4|2830.3|2829|2827|343
1723744200000|2024-08-15 17:50:00|2830.3|2828.3|2830.6|2828.6|2831|2829|2828.5|2826.5|268
1723744500000|2024-08-15 17:55:00|2830.7|2828.7|2835.2|2833.2|2835.5|2833.5|2830|2828|341
1723744800000|2024-08-15 18:00:00|2835.1|2833.1|2836.2|2834.2|2836.2|2834.2|2832.8|2830.8|265
1723745100000|2024-08-15 18:05:00|2836.1|2834.1|2837.5|2835.5|2838.5|2836.5|2835|2833|341
1723745400000|2024-08-15 18:10:00|2837.6|2835.6|2836.4|2834.4|2837.7|2835.7|2835.6|2833.6|295
1723745700000|2024-08-15 18:15:00|2836.5|2834.5|2838.2|2836.2|2838.6|2836.6|2836.1|2834.1|304
1723746000000|2024-08-15 18:20:00|2838.1|2836.1|2835.5|2833.5|2839.3|2837.3|2834.5|2832.5|268
1723746300000|2024-08-15 18:25:00|2835.6|2833.6|2837.5|2835.5|2838.1|2836.1|2834.7|2832.7|349
1723746600000|2024-08-15 18:30:00|2837.7|2835.7|2840|2838|2840.1|2838.1|2837.2|2835.2|268
1723746900000|2024-08-15 18:35:00|2839.8|2837.8|2838.2|2836.2|2840.7|2838.7|2838|2836|226
1723747200000|2024-08-15 18:40:00|2838.1|2836.1|2838.3|2836.3|2839|2837|2836.9|2834.9|250
1723747500000|2024-08-15 18:45:00|2838.2|2836.2|2838.5|2836.5|2839.8|2837.8|2837.5|2835.5|195
1723747800000|2024-08-15 18:50:00|2838.4|2836.4|2838.5|2836.5|2839.8|2837.8|2837.4|2835.4|257
1723748100000|2024-08-15 18:55:00|2838.6|2836.6|2840.5|2838.5|2841.1|2839.1|2838.1|2836.1|181
1723748400000|2024-08-15 19:00:00|2840.1|2838.1|2839.2|2836.2|2840.2|2838.2|2838.3|2835.9|253
1723748700000|2024-08-15 19:05:00|2838.8|2836.8|2841.8|2839.8|2842.8|2840.8|2838.4|2836|373
1723749000000|2024-08-15 19:10:00|2841.9|2839.9|2843.6|2841.6|2844.2|2842.2|2841.7|2839.7|300
1723749300000|2024-08-15 19:15:00|2843.5|2841.5|2844|2842|2844.8|2842.8|2842.9|2840.9|200
1723749600000|2024-08-15 19:20:00|2844.1|2842.1|2842.7|2840.7|2844.2|2842.2|2842.6|2840.6|195
1723749900000|2024-08-15 19:25:00|2843|2841|2842.3|2840.3|2843.7|2841.7|2842|2840|193
1723750200000|2024-08-15 19:30:00|2842.4|2840.4|2840.3|2838.3|2842.6|2840.6|2839.5|2837.5|251
1723750500000|2024-08-15 19:35:00|2840.4|2838.4|2834|2832|2840.4|2838.4|2833.8|2831.8|250
1723750800000|2024-08-15 19:40:00|2833.9|2831.9|2834.7|2832.7|2835.4|2833.4|2833.9|2831.9|222
1723751100000|2024-08-15 19:45:00|2834.6|2832.6|2832.1|2830.1|2835|2833|2831.6|2829.6|237
1723751400000|2024-08-15 19:50:00|2832|2830|2830.7|2828.7|2832.7|2830.7|2830.3|2828.3|283
1723751700000|2024-08-15 19:55:00|2830.8|2828.8|2835.1|2832.1|2835.3|2832.8|2829.8|2827.8|312
1723752000000|2024-08-15 20:00:00|2834.6|2832.6|2835.8|2833.8|2836.3|2834.3|2834.1|2831.6|246
1723752300000|2024-08-15 20:05:00|2835.6|2833.6|2837.1|2835.1|2837.4|2835.4|2835.5|2833.5|190
1723752600000|2024-08-15 20:10:00|2837.2|2835.2|2836.3|2834.3|2838.1|2836.1|2835.4|2833.4|133
1723752900000|2024-08-15 20:15:00|2836.1|2834.1|2836.6|2834.6|2837.7|2835.7|2836.1|2834.1|122
1723753200000|2024-08-15 20:20:00|2836.5|2834.5|2835.8|2833.8|2836.6|2834.6|2835.5|2833.5|105
1723753500000|2024-08-15 20:25:00|2835.7|2833.7|2837.8|2835.8|2838|2836|2835.2|2833.2|147
1723753800000|2024-08-15 20:30:00|2838|2836|2836.6|2834.6|2838.1|2836.1|2836.4|2834.4|121
1723754100000|2024-08-15 20:35:00|2836.7|2834.7|2837.7|2835.7|2838.1|2836.1|2836.4|2834.4|121
1723754400000|2024-08-15 20:40:00|2837.6|2835.6|2837.2|2835.2|2837.8|2835.6|2836.4|2834.2|97
1723754700000|2024-08-15 20:45:00|2837.3|2835.3|2836.7|2834.7|2838.1|2835.5|2836.5|2834.5|85
1723755000000|2024-08-15 20:50:00|2836.8|2834.8|2838.3|2835.3|2838.3|2835.9|2836.5|2834|97
1723755300000|2024-08-15 20:55:00|2838.4|2835.4|2838|2835|2839.1|2836.1|2836.7|2833.7|168
1723759200000|2024-08-15 22:00:00|2835.1|2832.1|2834.9|2831.9|2835.1|2832.1|2833.3|2830.3|72
1723759500000|2024-08-15 22:05:00|2834.8|2831.8|2832.4|2829.4|2834.8|2831.8|2832.4|2829.4|31
1723759800000|2024-08-15 22:10:00|2832.6|2829.6|2834.8|2831.8|2834.8|2831.8|2832.6|2829.6|29
1723760100000|2024-08-15 22:15:00|2834.9|2831.9|2835.7|2832.7|2835.8|2832.8|2834.9|2831.9|33
1723760400000|2024-08-15 22:20:00|2835.8|2832.8|2835|2832|2836.2|2833.2|2834.4|2831.4|37
1723760700000|2024-08-15 22:25:00|2835.1|2832.1|2836.9|2833.9|2837|2834|2834.9|2831.9|47
1723761000000|2024-08-15 22:30:00|2837|2834|2837.2|2834.2|2837.3|2834.3|2836.6|2833.6|13
1723761300000|2024-08-15 22:35:00|2837.3|2834.3|2837.2|2834.2|2838.5|2835.5|2836.6|2833.6|56
1723761600000|2024-08-15 22:40:00|2837.1|2834.1|2837|2834|2837.5|2834.5|2836.1|2833.1|33
1723761900000|2024-08-15 22:45:00|2837.1|2834.1|2836.9|2833.9|2837.4|2834.4|2836.9|2833.9|35
1723762200000|2024-08-15 22:50:00|2837.1|2834.1|2836.9|2833.9|2837.2|2834.2|2836.8|2833.8|31
1723762500000|2024-08-15 22:55:00|2837|2834|2837.4|2834.4|2838|2835|2837|2834|48
1723762800000|2024-08-15 23:00:00|2837.5|2834.5|2837.2|2834.2|2837.7|2834.7|2836.7|2833.7|14
1723763100000|2024-08-15 23:05:00|2837.3|2834.3|2838.4|2835.4|2839|2836|2837.3|2834.3|53
1723763400000|2024-08-15 23:10:00|2838.3|2835.3|2837.9|2834.9|2838.4|2835.4|2837.7|2834.7|64
1723763700000|2024-08-15 23:15:00|2838|2835|2836.5|2833.5|2838.2|2835.2|2836.2|2833.2|197
1723764000000|2024-08-15 23:20:00|2836.6|2833.6|2838.2|2835.2|2838.3|2835.3|2836.1|2833.1|81
1723764300000|2024-08-15 23:25:00|2838.3|2835.3|2838|2835|2838.4|2835.4|2837.7|2834.7|58
1723764600000|2024-08-15 23:30:00|2838.1|2835.1|2840.5|2837.5|2841|2838|2837.8|2834.8|66
1723764900000|2024-08-15 23:35:00|2840.4|2837.4|2840.4|2837.4|2840.8|2837.8|2839.7|2836.7|74
1723765200000|2024-08-15 23:40:00|2840.3|2837.3|2840.4|2837.4|2840.5|2837.5|2838.5|2835.5|147
1723765500000|2024-08-15 23:45:00|2840.3|2837.3|2837|2834|2840.3|2837.3|2836.7|2833.7|183
1723765800000|2024-08-15 23:50:00|2836.9|2833.9|2836.4|2833.4|2837.9|2834.9|2836.2|2833.2|95
1723766100000|2024-08-15 23:55:00|2836.5|2833.5|2837.7|2834.7|2838.2|2835.2|2836.5|2833.5|47
1723766400000|2024-08-16 00:00:00|2837.3|2834.3|2838.3|2835.3|2839.3|2836.9|2837.1|2834.2|177
1723766700000|2024-08-16 00:05:00|2838.4|2835.4|2837.3|2834.3|2838.8|2836.1|2836.9|2833.9|94
1723767000000|2024-08-16 00:10:00|2837.5|2834.5|2838.8|2835.8|2839.3|2836.3|2837.5|2834.5|112
1723767300000|2024-08-16 00:15:00|2838.9|2835.9|2840.2|2837.2|2840.3|2837.8|2838.8|2835.8|99
1723767600000|2024-08-16 00:20:00|2840.1|2837.1|2840.8|2837.8|2842.3|2839.3|2840.1|2837.1|106
1723767900000|2024-08-16 00:25:00|2840.9|2837.9|2842.8|2839.8|2842.9|2839.9|2840.7|2837.7|111
1723768200000|2024-08-16 00:30:00|2842.6|2839.6|2840|2837|2842.6|2839.6|2840|2837|112
1723768500000|2024-08-16 00:35:00|2839.9|2836.9|2836.9|2833.9|2839.9|2837.2|2836.6|2833.8|96
1723768800000|2024-08-16 00:40:00|2836.6|2834.6|2837.2|2834.2|2837.4|2834.7|2835.3|2832.5|101
1723769100000|2024-08-16 00:45:00|2837|2834|2841.4|2839.4|2842.8|2839.8|2836.6|2833.9|145
1723769400000|2024-08-16 00:50:00|2842|2839|2843.3|2840.3|2844|2841.7|2840.9|2838.6|133
1723769700000|2024-08-16 00:55:00|2843.2|2840.2|2842.2|2839.2|2844.8|2842.2|2841.8|2839.2|173
1723770000000|2024-08-16 01:00:00|2842.3|2839.3|2840.3|2837.3|2845.4|2842.4|2835.6|2832.6|796
1723770300000|2024-08-16 01:05:00|2840.2|2837.2|2836.7|2833.7|2840.3|2837.6|2834.7|2831.7|503
1723770600000|2024-08-16 01:10:00|2836.8|2833.8|2839.2|2836.2|2840.7|2837.9|2834.1|2831.1|480
1723770900000|2024-08-16 01:15:00|2839|2836|2836.4|2833.4|2840.1|2837.5|2833.9|2831.1|462
1723771200000|2024-08-16 01:20:00|2836.1|2834.1|2836.5|2833.5|2841|2838.9|2835.9|2833.2|424
1723771500000|2024-08-16 01:25:00|2836.4|2833.4|2838.7|2835.7|2839|2836.5|2835.6|2833|412
1723771800000|2024-08-16 01:30:00|2838.2|2835.2|2830.1|2827.1|2838.8|2835.9|2828.8|2825.8|536
1723772100000|2024-08-16 01:35:00|2830|2827|2836|2833|2837.4|2834.8|2827.2|2824.8|577
1723772400000|2024-08-16 01:40:00|2836.2|2833.2|2836.7|2833.7|2837.3|2834.3|2832.9|2829.9|466
1723772700000|2024-08-16 01:45:00|2836.8|2833.8|2833.6|2830.6|2838.6|2835.6|2833|2830|420
1723773000000|2024-08-16 01:50:00|2833.5|2830.5|2833.5|2830.5|2835.6|2832.6|2831.1|2828.1|407
1723773300000|2024-08-16 01:55:00|2833.4|2830.4|2835.8|2832.8|2837|2834|2833|2830|359
1723773600000|2024-08-16 02:00:00|2835.9|2832.9|2833.1|2830.1|2835.9|2832.9|2831|2828|346
1723773900000|2024-08-16 02:05:00|2832.9|2829.9|2832.6|2829.6|2834.1|2831.1|2831.9|2828.9|298
1723774200000|2024-08-16 02:10:00|2832.5|2829.5|2831.1|2828.1|2832.5|2829.5|2826.6|2823.6|383
1723774500000|2024-08-16 02:15:00|2830.6|2827.6|2830.9|2827.9|2831.6|2828.8|2829.3|2826.4|146
1723774800000|2024-08-16 02:20:00|2830.7|2827.7|2828.5|2825.5|2830.7|2828.2|2828.1|2825.3|230
1723775100000|2024-08-16 02:25:00|2828.4|2825.4|2830.2|2827.2|2830.6|2827.9|2827.8|2825.1|211
1723775400000|2024-08-16 02:30:00|2830.3|2827.3|2828.3|2825.3|2830.7|2827.7|2826.1|2823.1|420
1723775700000|2024-08-16 02:35:00|2828.2|2825.2|2828.2|2825.2|2830.7|2828.3|2826.6|2823.6|320
1723776000000|2024-08-16 02:40:00|2828.1|2825.1|2829.1|2826.1|2829.6|2826.6|2826.3|2823.3|347
1723776300000|2024-08-16 02:45:00|2829|2826|2827.4|2824.4|2829|2826|2825.7|2822.9|373
1723776600000|2024-08-16 02:50:00|2827.3|2824.3|2826.8|2823.8|2828.3|2825.9|2826.2|2823.2|296
1723776900000|2024-08-16 02:55:00|2826.9|2823.9|2827.8|2824.8|2829.6|2826.6|2825.3|2822.9|251
1723777200000|2024-08-16 03:00:00|2827.9|2824.9|2825.5|2823.5|2827.9|2825.5|2822.5|2819.9|445
1723777500000|2024-08-16 03:05:00|2826|2823|2823.2|2820.2|2827|2824.3|2821.8|2819.4|354
1723777800000|2024-08-16 03:10:00|2823.1|2820.1|2820|2817|2823.3|2820.4|2817.8|2815.7|445
1723778100000|2024-08-16 03:15:00|2819.9|2816.9|2817.3|2814.3|2821.5|2819.5|2815.9|2813.4|371
1723778400000|2024-08-16 03:20:00|2817.4|2814.4|2816.4|2814.4|2819.4|2817|2814.9|2812.9|343
1723778700000|2024-08-16 03:25:00|2816.3|2813.3|2816.6|2813.6|2818|2815.5|2815.3|2812.7|403
1723779000000|2024-08-16 03:30:00|2816.7|2813.7|2814.3|2811.3|2817.2|2814.7|2813.1|2810.3|301
1723779300000|2024-08-16 03:35:00|2814.6|2812.6|2817.7|2814.7|2818.7|2816.3|2814.3|2811.8|192
1723779600000|2024-08-16 03:40:00|2817.2|2815.2|2820.7|2817.7|2821.4|2818.6|2817.2|2814.8|193
1723779900000|2024-08-16 03:45:00|2820.6|2817.6|2819.7|2816.7|2821|2818.3|2819|2816.1|148
1723780200000|2024-08-16 03:50:00|2819.8|2816.8|2819.7|2816.7|2820.8|2817.9|2819.2|2816.2|143
1723780500000|2024-08-16 03:55:00|2819.8|2816.8|2817|2814|2819.9|2816.9|2816.7|2813.7|102
1723780800000|2024-08-16 04:00:00|2817.1|2814.1|2818.1|2815.1|2818.1|2815.1|2816.8|2813.8|130
1723781100000|2024-08-16 04:05:00|2817.9|2814.9|2817.7|2814.7|2818.7|2816|2817.3|2814.5|168
1723781400000|2024-08-16 04:10:00|2817.5|2814.5|2817.5|2815.5|2818.7|2816.1|2817.2|2814.3|95
1723781700000|2024-08-16 04:15:00|2817.7|2815.7|2815.2|2813.2|2818.2|2815.7|2815.2|2812.7|66
1723782000000|2024-08-16 04:20:00|2815.3|2813.3|2814.8|2812.8|2816.1|2813.3|2813.7|2811|104
1723782300000|2024-08-16 04:25:00|2814.9|2812.9|2814.8|2811.8|2815.6|2812.9|2813.2|2811|121
1723782600000|2024-08-16 04:30:00|2814.5|2811.5|2815.5|2813.5|2818.4|2815.4|2814.5|2811.5|108
1723782900000|2024-08-16 04:35:00|2816|2814|2813.1|2810.1|2817.1|2814.3|2811.9|2809.4|163
1723783200000|2024-08-16 04:40:00|2813.2|2810.2|2811.9|2809.9|2813.9|2811.2|2810.3|2807.5|125
1723783500000|2024-08-16 04:45:00|2812.4|2809.4|2811.4|2809.4|2812.8|2810.3|2810.8|2808.3|109
1723783800000|2024-08-16 04:50:00|2811.3|2809.3|2814|2812|2815.1|2812.6|2810.8|2808.1|95
1723784100000|2024-08-16 04:55:00|2813.9|2811.9|2813.9|2810.9|2815|2812.4|2813.4|2810.5|110
1723784400000|2024-08-16 05:00:00|2814|2811|2816|2813|2817.1|2814.3|2814|2811|127
1723784700000|2024-08-16 05:05:00|2816.1|2813.1|2816.9|2813.9|2817|2814.5|2814.3|2811.9|166
1723785000000|2024-08-16 05:10:00|2816.7|2813.7|2817|2815|2818.6|2816|2816.5|2813.7|160
1723785300000|2024-08-16 05:15:00|2816.9|2814.9|2817.1|2815.1|2817.9|2815.6|2815.9|2813.6|133
1723785600000|2024-08-16 05:20:00|2817.5|2815.5|2816.4|2814.4|2819.1|2816.9|2815.8|2813.8|199
1723785900000|2024-08-16 05:25:00|2816.3|2814.3|2816|2814|2817.8|2815.8|2815.9|2813.4|161
1723786200000|2024-08-16 05:30:00|2816.1|2814.1|2821.6|2819.6|2822|2819.7|2815.1|2812.6|528
1723786500000|2024-08-16 05:35:00|2821.7|2819.7|2815.2|2812.2|2822.6|2820|2815|2812|424
1723786800000|2024-08-16 05:40:00|2815.3|2812.3|2818.6|2815.6|2819.2|2816.7|2811.6|2808.6|501
1723787100000|2024-08-16 05:45:00|2818.7|2815.7|2819.1|2817.1|2821.1|2818.7|2816.4|2813.4|453
1723787400000|2024-08-16 05:50:00|2819.2|2817.2|2818.1|2815.1|2820.5|2817.8|2816.2|2814.2|413
1723787700000|2024-08-16 05:55:00|2818.2|2815.2|2819.4|2816.4|2820.7|2818|2817.6|2814.7|399
1723788000000|2024-08-16 06:00:00|2819.5|2816.5|2825.4|2822.4|2826.1|2823.1|2818.2|2815.6|577
1723788300000|2024-08-16 06:05:00|2825.6|2822.6|2823.4|2820.4|2826|2823.4|2822.5|2819.9|641
1723788600000|2024-08-16 06:10:00|2823.2|2820.2|2823.1|2820.1|2823.9|2821.2|2820.8|2818.4|546
1723788900000|2024-08-16 06:15:00|2823.2|2820.2|2823.7|2820.7|2824.6|2822.1|2820.1|2817.4|522
1723789200000|2024-08-16 06:20:00|2823.6|2820.6|2826.4|2824.4|2826.7|2824.6|2822.4|2820.2|367
1723789500000|2024-08-16 06:25:00|2826.6|2824.6|2825.5|2823.5|2826.9|2824.6|2824|2822|281
1723789800000|2024-08-16 06:30:00|2825.4|2823.4|2824.1|2822.1|2828.8|2826.5|2824|2822|373
1723790100000|2024-08-16 06:35:00|2824|2822|2826.9|2824.9|2827.1|2824.9|2823.7|2821.1|295
1723790400000|2024-08-16 06:40:00|2826.8|2824.8|2823.8|2821.8|2827.2|2825|2823.8|2821.8|317
1723790700000|2024-08-16 06:45:00|2823.7|2821.7|2828.1|2826.1|2830.3|2828.1|2822.3|2819.8|429
1723791000000|2024-08-16 06:50:00|2828.2|2826.2|2827.7|2825.7|2828.9|2826.4|2826.1|2823.5|415
1723791300000|2024-08-16 06:55:00|2828.1|2825.1|2825.2|2823.2|2828.7|2826.2|2824.8|2822.2|393
1723791600000|2024-08-16 07:00:00|2825.3|2823.3|2821.3|2819.3|2826.2|2823.3|2820.7|2818.5|266
1723791900000|2024-08-16 07:05:00|2821.2|2819.2|2817.5|2815.5|2822.6|2820|2816.7|2814.7|285
1723792200000|2024-08-16 07:10:00|2817.4|2815.4|2819.1|2817.1|2821|2818.6|2817.3|2815.3|183
1723792500000|2024-08-16 07:15:00|2819|2817|2817|2814|2819|2817|2815.7|2813.7|229
1723792800000|2024-08-16 07:20:00|2816.7|2814.7|2818.7|2816.7|2819.9|2817.7|2815.2|2812.6|236
1723793100000|2024-08-16 07:25:00|2818.4|2816.4|2816.8|2814.8|2819.3|2817.2|2816.2|2813.7|223
1723793400000|2024-08-16 07:30:00|2816.6|2814.6|2813.6|2811.6|2816.6|2814.6|2813.6|2811.2|247
1723793700000|2024-08-16 07:35:00|2813.5|2811.5|2814.8|2812.8|2816|2813.5|2812|2810|332
1723794000000|2024-08-16 07:40:00|2814.7|2812.7|2821.3|2819.3|2821.8|2819.4|2813.7|2811|292
1723794300000|2024-08-16 07:45:00|2821.8|2818.8|2822.3|2820.3|2823.2|2821|2819.7|2817.3|316
1723794600000|2024-08-16 07:50:00|2822.1|2820.1|2826.7|2824.7|2829.6|2827.6|2822.1|2820.1|326
1723794900000|2024-08-16 07:55:00|2826.9|2824.9|2827.9|2825.9|2831.6|2829.6|2826.7|2824.6|394
1723795200000|2024-08-16 08:00:00|2828.5|2826.5|2827.5|2825.5|2830|2828|2826.1|2824.1|323
1723795500000|2024-08-16 08:05:00|2827.4|2825.4|2828.2|2826.2|2828.5|2826.5|2826.5|2824.3|235
1723795800000|2024-08-16 08:10:00|2828.1|2826.1|2824.2|2822.2|2828.3|2826.3|2824.2|2822.2|247
1723796100000|2024-08-16 08:15:00|2824.3|2822.3|2826.7|2824.7|2827.5|2825|2822.6|2820.6|256
1723796400000|2024-08-16 08:20:00|2826.8|2824.8|2826.2|2824.2|2827.3|2825.3|2825|2823|246
1723796700000|2024-08-16 08:25:00|2826.1|2824.1|2826.2|2824.2|2827.4|2825.4|2826|2824|224
1723797000000|2024-08-16 08:30:00|2825.8|2823.8|2826.2|2824.2|2828|2826|2825.6|2823.6|303
1723797300000|2024-08-16 08:35:00|2826.1|2824.1|2824.5|2822.5|2827|2824.1|2823.6|2821.5|208
1723797600000|2024-08-16 08:40:00|2824.6|2822.6|2824.6|2822.6|2824.8|2822.8|2822.7|2820.7|212
1723797900000|2024-08-16 08:45:00|2824.8|2822.8|2825.3|2823.3|2825.7|2823.7|2823.3|2821.3|234
1723798200000|2024-08-16 08:50:00|2825.1|2823.1|2824.4|2822.4|2825.3|2823.3|2823.9|2821.9|181
1723798500000|2024-08-16 08:55:00|2824.5|2822.5|2827|2825|2827.4|2825.4|2823.8|2821.8|253
1723798800000|2024-08-16 09:00:00|2827.1|2825.1|2827.3|2825.3|2828.9|2826.9|2826.6|2824.6|209
1723799100000|2024-08-16 09:05:00|2827.2|2825.2|2827.7|2825.7|2830|2828|2826.6|2824.6|260
1723799400000|2024-08-16 09:10:00|2827.6|2825.6|2828|2826|2829|2826.7|2827.3|2825.1|239
1723799700000|2024-08-16 09:15:00|2828.1|2826.1|2829.1|2827.1|2829.2|2827.2|2828|2826|198
1723800000000|2024-08-16 09:20:00|2829|2827|2829.6|2827.6|2829.8|2827.8|2828.5|2826.5|118
1723800300000|2024-08-16 09:25:00|2829.7|2827.7|2830.3|2828.3|2830.5|2828.5|2828.6|2826.6|221
1723800600000|2024-08-16 09:30:00|2830.2|2828.2|2828.4|2826.4|2830.4|2828.4|2826.9|2824.9|202
1723800900000|2024-08-16 09:35:00|2828.5|2826.5|2826.4|2824.4|2828.6|2826.6|2825.2|2823.2|145
1723801200000|2024-08-16 09:40:00|2826.5|2824.5|2825.6|2823.6|2828.4|2826.2|2825.1|2823.1|189
1723801500000|2024-08-16 09:45:00|2825.5|2823.5|2827.1|2825.1|2827.2|2825.2|2825.3|2823.3|152
1723801800000|2024-08-16 09:50:00|2827|2825|2827.2|2825.2|2828.6|2826.6|2826.8|2824.8|145
1723802100000|2024-08-16 09:55:00|2827.1|2825.1|2827|2825|2828|2826|2826.9|2824.9|144
1723802400000|2024-08-16 10:00:00|2826.9|2824.9|2824.1|2822.1|2827|2825|2823.3|2821.3|236
1723802700000|2024-08-16 10:05:00|2824|2822|2821.8|2819.8|2825|2822.6|2820.3|2817.8|355
1723803000000|2024-08-16 10:10:00|2821.9|2819.9|2822.4|2820.4|2823|2821|2820.4|2817.9|322
1723803300000|2024-08-16 10:15:00|2822.5|2820.5|2823.1|2821.1|2824|2821.7|2821|2818.9|369
1723803600000|2024-08-16 10:20:00|2823|2821|2821.1|2819.1|2825.1|2822.8|2821.1|2819.1|268
1723803900000|2024-08-16 10:25:00|2821.3|2819.3|2820.8|2818.8|2822.1|2819.9|2819.8|2817.8|268
1723804200000|2024-08-16 10:30:00|2820.9|2818.9|2819.1|2817.1|2821|2819|2818.9|2816.9|222
1723804500000|2024-08-16 10:35:00|2819.2|2817.2|2818.2|2816.2|2820|2818|2817.5|2815.5|307
1723804800000|2024-08-16 10:40:00|2818.1|2816.1|2818.4|2816.4|2819.2|2817.2|2817.4|2815.4|213
1723805100000|2024-08-16 10:45:00|2818.3|2816.3|2817.7|2815.7|2819.1|2817.1|2816.3|2814.3|203
1723805400000|2024-08-16 10:50:00|2817.5|2815.5|2814.5|2811.5|2818|2815.8|2812.4|2810.4|244
1723805700000|2024-08-16 10:55:00|2814.6|2811.6|2813.6|2811.6|2818.1|2815.4|2813.4|2811.4|243
1723806000000|2024-08-16 11:00:00|2813.4|2811.4|2815.3|2813.3|2816.7|2814.2|2813.4|2811.4|226
1723806300000|2024-08-16 11:05:00|2815.2|2813.2|2814.7|2812.7|2816.9|2814.9|2814.4|2812.4|321
1723806600000|2024-08-16 11:10:00|2814.8|2812.8|2815|2813|2815.6|2813.6|2810.8|2808.1|269
1723806900000|2024-08-16 11:15:00|2814.9|2812.9|2813.5|2811.5|2816.7|2814.7|2813.2|2811|378
1723807200000|2024-08-16 11:20:00|2813.4|2811.4|2814.9|2812.9|2815.7|2813.7|2813|2811|253
1723807500000|2024-08-16 11:25:00|2814.8|2812.8|2814|2812|2815.3|2813.3|2813|2811|182
1723807800000|2024-08-16 11:30:00|2813.9|2811.9|2807.6|2804.6|2815.5|2813.5|2806.7|2804|336
1723808100000|2024-08-16 11:35:00|2807.8|2804.8|2811.5|2808.5|2811.5|2808.9|2805.6|2803|356
1723808400000|2024-08-16 11:40:00|2811.3|2808.3|2813.9|2811.9|2815|2813|2811.2|2808.2|221
1723808700000|2024-08-16 11:45:00|2814|2812|2819.1|2816.1|2820.6|2818.5|2813.9|2811.9|247
1723809000000|2024-08-16 11:50:00|2819|2816|2819.2|2817.2|2819.6|2817.3|2816.5|2814.2|321
1723809300000|2024-08-16 11:55:00|2819.3|2817.3|2825.2|2823.2|2825.8|2823.8|2818.9|2816.8|311
1723809600000|2024-08-16 12:00:00|2825.3|2823.3|2824.1|2822.1|2826.1|2824.1|2823.4|2821|365
1723809900000|2024-08-16 12:05:00|2824.4|2822.4|2827.1|2825.1|2827.9|2825.9|2824|2822|267
1723810200000|2024-08-16 12:10:00|2827|2825|2824|2822|2827.1|2825.1|2823.2|2821.2|332
1723810500000|2024-08-16 12:15:00|2823.9|2821.9|2823|2821|2824.2|2821.9|2820.2|2818.2|338
1723810800000|2024-08-16 12:20:00|2823.5|2821.5|2826.2|2824.2|2827|2825|2822.8|2820.8|303
1723811100000|2024-08-16 12:25:00|2825.9|2823.9|2823.9|2820.9|2825.9|2823.9|2820.8|2818.4|376
1723811400000|2024-08-16 12:30:00|2824|2821|2827.5|2824.5|2829.8|2827.3|2822.9|2820.1|524
1723811700000|2024-08-16 12:35:00|2827.6|2824.6|2824.2|2821.2|2828|2825.3|2823.4|2820.7|484
1723812000000|2024-08-16 12:40:00|2823.8|2821.8|2825.5|2823.5|2827.3|2824.8|2823.8|2821.7|370
1723812300000|2024-08-16 12:45:00|2825.7|2823.7|2825.7|2823.7|2826.5|2824.5|2822.2|2819.8|387
1723812600000|2024-08-16 12:50:00|2825.6|2823.6|2834.8|2832.8|2836.7|2834.5|2825.5|2823.5|741
1723812900000|2024-08-16 12:55:00|2834.9|2832.9|2843.9|2841.9|2843.9|2841.9|2832.8|2830.8|776
1723813200000|2024-08-16 13:00:00|2844|2842|2835.7|2833.7|2848.7|2845.7|2831.3|2829.3|1256
1723813500000|2024-08-16 13:05:00|2835.9|2833.9|2836.9|2834.9|2842.8|2840.8|2830.7|2827.9|1020
1723813800000|2024-08-16 13:10:00|2836.8|2834.8|2829.9|2827.9|2840.5|2838.5|2826.6|2824.6|874
1723814100000|2024-08-16 13:15:00|2830|2828|2827.4|2825.4|2832.4|2829.9|2824.3|2822.3|905
1723814400000|2024-08-16 13:20:00|2827.5|2825.5|2829.1|2827.1|2831.6|2829.5|2822.8|2819.8|886
1723814700000|2024-08-16 13:25:00|2828.7|2826.7|2834.5|2832.5|2837.1|2835.1|2828.5|2826.5|692
1723815000000|2024-08-16 13:30:00|2835.2|2833.2|2834.5|2832.5|2837.7|2835.7|2829.1|2827.1|935
1723815300000|2024-08-16 13:35:00|2834.6|2832.6|2843.7|2841.7|2846.2|2843.8|2833.5|2831.5|916
1723815600000|2024-08-16 13:40:00|2843.8|2841.8|2840.2|2838.2|2848.2|2846.2|2838.5|2836.5|987
1723815900000|2024-08-16 13:45:00|2840|2838|2844|2842|2848.2|2845.5|2839|2837|953
1723816200000|2024-08-16 13:50:00|2844.2|2842.2|2847.9|2845.9|2851.1|2848.4|2843.3|2841.3|1000
1723816500000|2024-08-16 13:55:00|2848|2845|2844|2838.3|2849.7|2847.4|2840.3|2836|829
1723816800000|2024-08-16 14:00:00|2843.8|2838.8|2833.6|2831.6|2844.4|2841.4|2830.5|2828.4|1001
1723817100000|2024-08-16 14:05:00|2833.9|2831.9|2834|2832|2836.6|2834.6|2830.7|2828.7|944
1723817400000|2024-08-16 14:10:00|2834.1|2832.1|2846.3|2844.3|2850|2847.6|2834.1|2832.1|1084
1723817700000|2024-08-16 14:15:00|2847|2844|2845.2|2842.2|2847.3|2844.6|2840.1|2837.7|811
1723818000000|2024-08-16 14:20:00|2845.3|2842.3|2831.4|2829.4|2846.3|2843.4|2827.7|2825.3|1074
1723818300000|2024-08-16 14:25:00|2832.2|2829.2|2833.2|2831.2|2836.3|2833.7|2829.6|2827.3|904
1723818600000|2024-08-16 14:30:00|2833.4|2831.4|2831.2|2828.2|2834.2|2831.5|2825.5|2823.2|988
1723818900000|2024-08-16 14:35:00|2831.1|2828.1|2833.5|2831.5|2833.9|2831.9|2828.3|2825.9|849
1723819200000|2024-08-16 14:40:00|2833.4|2831.4|2830.5|2828.5|2835.5|2833.5|2829.4|2827.4|793
1723819500000|2024-08-16 14:45:00|2830.4|2828.4|2826.3|2824.3|2833.7|2831.1|2825.2|2823.2|802
1723819800000|2024-08-16 14:50:00|2826.4|2824.4|2836|2834|2838.4|2836.4|2826.4|2824.4|834
1723820100000|2024-08-16 14:55:00|2835.7|2833.7|2834.6|2832.6|2837.3|2835.2|2832.7|2830.7|634
1723820400000|2024-08-16 15:00:00|2834.7|2832.7|2835.4|2833.4|2836.5|2834.5|2830.5|2828.5|554
1723820700000|2024-08-16 15:05:00|2835.5|2833.5|2837.3|2835.3|2838.2|2836.2|2835|2833|436
1723821000000|2024-08-16 15:10:00|2837.1|2835.1|2837.3|2835.3|2838.5|2836.5|2834.4|2832.4|473
1723821300000|2024-08-16 15:15:00|2837.4|2835.4|2837|2835|2838.1|2835.5|2834.6|2832.6|437
1723821600000|2024-08-16 15:20:00|2837.1|2835.1|2834.4|2832.4|2838|2835.9|2832.8|2830.8|379
1723821900000|2024-08-16 15:25:00|2834.3|2832.3|2835.7|2833.7|2837.2|2835.2|2834.1|2832.1|419
1723822200000|2024-08-16 15:30:00|2835.6|2833.6|2834|2832|2835.8|2833.8|2832.6|2830.6|369
1723822500000|2024-08-16 15:35:00|2834.1|2832.1|2839.2|2837.2|2839.9|2837.9|2834|2832|356
1723822800000|2024-08-16 15:40:00|2839.3|2837.3|2841.6|2839.6|2842.5|2840.5|2837.3|2835.3|341
1723823100000|2024-08-16 15:45:00|2841.5|2839.5|2842.5|2840.5|2844.4|2842.4|2841.1|2839.1|310
1723823400000|2024-08-16 15:50:00|2842.4|2840.4|2842.6|2840.6|2843.3|2841.3|2839.7|2837.7|257
1723823700000|2024-08-16 15:55:00|2842.7|2840.7|2846.9|2844.9|2847|2845|2842.2|2840.2|321
1723824000000|2024-08-16 16:00:00|2847|2845|2849.2|2847.2|2849.3|2847.3|2846.3|2844.3|339
1723824300000|2024-08-16 16:05:00|2849.3|2847.3|2846.6|2844.6|2849.4|2847.4|2846.2|2844.2|288
1723824600000|2024-08-16 16:10:00|2846.7|2844.7|2850.5|2848.5|2851.8|2849.8|2846.7|2844.7|437
1723824900000|2024-08-16 16:15:00|2850.2|2848.2|2850.2|2848.2|2852.1|2850.1|2849.1|2847.1|392
1723825200000|2024-08-16 16:20:00|2850.1|2848.1|2862.3|2860.3|2864.4|2862.2|2850|2848|794
1723825500000|2024-08-16 16:25:00|2862.2|2860.2|2874.1|2872.1|2877.7|2875.3|2861.9|2859.4|910
1723825800000|2024-08-16 16:30:00|2874.2|2872.2|2876.1|2874.1|2879.2|2876.8|2869.9|2867.9|904
1723826100000|2024-08-16 16:35:00|2876.9|2873.9|2880.2|2878.2|2883.4|2880.9|2875.3|2873|748
1723826400000|2024-08-16 16:40:00|2879.8|2877.8|2877.3|2875.3|2881.3|2879.3|2876.7|2874.5|642
1723826700000|2024-08-16 16:45:00|2877.4|2875.4|2880|2878|2883.4|2881.4|2877.2|2875.2|621
1723827000000|2024-08-16 16:50:00|2879.9|2877.9|2880.4|2878.4|2881.4|2879|2877.4|2874.8|510
1723827300000|2024-08-16 16:55:00|2880.3|2878.3|2881.9|2879.9|2884.8|2882.8|2879.9|2877.9|504
1723827600000|2024-08-16 17:00:00|2881.8|2879.8|2881.2|2879.2|2884.4|2882.4|2880.9|2878.5|414
1723827900000|2024-08-16 17:05:00|2881|2879|2871.2|2869.2|2881.7|2879|2869.4|2867.4|610
1723828200000|2024-08-16 17:10:00|2871.3|2869.3|2873.4|2871.4|2874.1|2872.1|2869.6|2867.1|499
1723828500000|2024-08-16 17:15:00|2873.6|2871.6|2878.6|2876.6|2878.6|2876.6|2873.6|2871.6|397
1723828800000|2024-08-16 17:20:00|2878.7|2876.7|2880.7|2878.7|2881.7|2879.7|2878.4|2876.4|472
1723829100000|2024-08-16 17:25:00|2880.5|2878.5|2882.8|2880.8|2883.3|2881.3|2879.7|2877.7|464
1723829400000|2024-08-16 17:30:00|2882.9|2880.9|2880.3|2878.3|2883.7|2881.7|2878.9|2876.9|446
1723829700000|2024-08-16 17:35:00|2880.2|2878.2|2878.2|2876.2|2883|2880.7|2877.8|2875.8|329
1723830000000|2024-08-16 17:40:00|2878.3|2876.3|2879.8|2877.8|2880.3|2878.3|2876.6|2874.6|341
1723830300000|2024-08-16 17:45:00|2879.7|2877.7|2880.1|2878.1|2880.4|2878.4|2877.7|2875.7|287
1723830600000|2024-08-16 17:50:00|2880|2878|2879.5|2877.5|2880|2878|2876.5|2874.5|329
1723830900000|2024-08-16 17:55:00|2879.4|2877.4|2882.8|2880.8|2883.3|2881.3|2879.4|2877.4|213
1723831200000|2024-08-16 18:00:00|2882.7|2880.7|2879.8|2877.8|2882.9|2880.9|2879.8|2877.8|243
1723831500000|2024-08-16 18:05:00|2879.9|2877.9|2877.8|2875.8|2881.8|2879.8|2877.6|2875.6|249
1723831800000|2024-08-16 18:10:00|2877.6|2875.6|2880.4|2878.4|2881.3|2879.3|2877.5|2875.5|259
1723832100000|2024-08-16 18:15:00|2880.5|2878.5|2881.2|2879.2|2881.8|2879.8|2879.2|2877.2|215
1723832400000|2024-08-16 18:20:00|2881.3|2879.3|2883.3|2881.3|2884|2882|2880.3|2878.3|263
1723832700000|2024-08-16 18:25:00|2883.2|2881.2|2883.5|2881.5|2886.4|2884.4|2881.2|2879.1|414
1723833000000|2024-08-16 18:30:00|2883.4|2881.4|2885.7|2883.7|2886.4|2884.4|2882.7|2880.7|183
1723833300000|2024-08-16 18:35:00|2885.5|2883.5|2888.6|2886.6|2890.1|2888.1|2885.2|2883.2|322
1723833600000|2024-08-16 18:40:00|2888.5|2886.5|2890.2|2888.2|2890.7|2888.7|2888.4|2886.4|231
1723833900000|2024-08-16 18:45:00|2890.3|2888.3|2892.3|2890.3|2892.5|2890.5|2889.3|2887.3|176
1723834200000|2024-08-16 18:50:00|2892.2|2890.2|2892.2|2890.2|2892.9|2890.9|2891.2|2888.9|263
1723834500000|2024-08-16 18:55:00|2892.3|2890.3|2891.8|2889.8|2892.6|2890.6|2889|2887|301
1723834800000|2024-08-16 19:00:00|2891.9|2889.9|2890.1|2888.1|2892.2|2890.2|2889|2887|363
1723835100000|2024-08-16 19:05:00|2890.2|2888.2|2892.1|2890.1|2892.6|2890.6|2888.8|2886.8|153
1723835400000|2024-08-16 19:10:00|2892|2890|2890.3|2888.3|2892.4|2890.4|2889.1|2887.1|161
1723835700000|2024-08-16 19:15:00|2890.4|2888.4|2891.5|2889.5|2892|2890|2890.3|2888.3|131
1723836000000|2024-08-16 19:20:00|2891.4|2889.4|2895|2893|2895.7|2893.5|2890.8|2888.8|175
1723836300000|2024-08-16 19:25:00|2894.9|2892.9|2894.9|2892.9|2895.7|2893.7|2894.3|2892.3|172
1723836600000|2024-08-16 19:30:00|2895|2893|2894.4|2892.4|2895.1|2893.1|2892.7|2890.7|166
1723836900000|2024-08-16 19:35:00|2894.5|2892.5|2894.8|2892.8|2895.5|2893.5|2894|2892|90
1723837200000|2024-08-16 19:40:00|2895|2893|2893.3|2891.3|2895.5|2893.5|2893.3|2891.3|92
1723837500000|2024-08-16 19:45:00|2893.4|2891.4|2895.9|2893.9|2895.9|2893.9|2892.8|2890.8|120
1723837800000|2024-08-16 19:50:00|2896.5|2894.5|2897.6|2895.6|2898.3|2896.3|2896|2894|179
1723838100000|2024-08-16 19:55:00|2897.7|2895.7|2897.9|2895.9|2898.6|2896.6|2896.8|2894.8|243
1723838400000|2024-08-16 20:00:00|2897.6|2895.6|2899.1|2897.1|2899.2|2897.2|2896.7|2894.2|114
1723838700000|2024-08-16 20:05:00|2898.9|2896.9|2898.7|2896.7|2900.2|2897.8|2898.4|2895.7|103
1723839000000|2024-08-16 20:10:00|2899.7|2896.6|2900.9|2898.9|2901.4|2898.9|2898.6|2896.1|92
1723839300000|2024-08-16 20:15:00|2900.8|2897.8|2901.7|2899.7|2902.2|2900|2900.2|2897.6|129
1723839600000|2024-08-16 20:20:00|2901.8|2898.8|2900.6|2898.6|2902.4|2899.9|2900.1|2897.6|125
1723839900000|2024-08-16 20:25:00|2900.7|2898.7|2898.2|2896.2|2901.6|2899|2898.2|2895.5|115
1723840200000|2024-08-16 20:30:00|2898.3|2896.3|2898.4|2895.4|2898.7|2896.7|2895.5|2893.1|158
1723840500000|2024-08-16 20:35:00|2898.1|2895.1|2899.1|2896.1|2899.5|2896.9|2897.4|2894.8|90
1723840800000|2024-08-16 20:40:00|2898.7|2895.7|2898.8|2896.8|2900|2897.4|2898.3|2895.5|158
1723841100000|2024-08-16 20:45:00|2899.2|2896.2|2900.6|2897.6|2901.1|2898.5|2899|2896|109
1723841400000|2024-08-16 20:50:00|2900.7|2897.7|2900.4|2897.4|2901.2|2898.6|2899.4|2896.4|186
1723841700000|2024-08-16 20:55:00|2900.8|2897.8|2903.3|2900.3|2904.1|2901.1|2900.5|2897.5|142
1724018400000|2024-08-18 22:00:00|2902.1|2899.1|2905.7|2902.7|2909.3|2906.3|2902.1|2899.1|427
1724018700000|2024-08-18 22:05:00|2905.5|2902.5|2901.5|2898.5|2905.5|2902.5|2901.2|2898.2|165
1724019000000|2024-08-18 22:10:00|2901.9|2898.9|2900.3|2897.3|2904.2|2901.5|2900|2897.3|90
1724019300000|2024-08-18 22:15:00|2899.2|2897.2|2893.5|2890.5|2899.8|2897.2|2891.6|2888.6|112
1724019600000|2024-08-18 22:20:00|2893.6|2890.6|2893.7|2890.7|2894.2|2891.2|2890.3|2887.3|167
1724019900000|2024-08-18 22:25:00|2893.9|2890.9|2896.2|2893.2|2896.6|2893.6|2893.9|2890.9|119
1724020200000|2024-08-18 22:30:00|2896.1|2893.1|2897.7|2895.7|2899.9|2896.9|2894.6|2891.6|183
1724020500000|2024-08-18 22:35:00|2897.6|2895.6|2894.6|2891.6|2898.2|2895.8|2892.9|2889.9|137
1724020800000|2024-08-18 22:40:00|2894.5|2891.5|2893.1|2890.1|2895.1|2892.4|2892.4|2889.4|144
1724021100000|2024-08-18 22:45:00|2893.2|2890.2|2895.5|2892.5|2895.8|2892.8|2892.8|2889.8|112
1724021400000|2024-08-18 22:50:00|2895.6|2892.6|2896.9|2893.9|2897.6|2894.6|2895|2892|108
1724021700000|2024-08-18 22:55:00|2897.1|2894.1|2895.5|2892.5|2897.1|2894.1|2893.9|2890.9|147
1724022000000|2024-08-18 23:00:00|2895.8|2892.8|2896.7|2893.7|2898|2895|2895.7|2892.7|92
1724022300000|2024-08-18 23:05:00|2896.8|2893.8|2894.7|2891.7|2897.1|2894.1|2894.4|2891.4|121
1724022600000|2024-08-18 23:10:00|2894.6|2891.6|2893.5|2890.5|2895.5|2892.5|2893|2890|112
1724022900000|2024-08-18 23:15:00|2893.4|2890.4|2894.4|2891.4|2894.8|2891.8|2893|2890|38
1724023200000|2024-08-18 23:20:00|2894.3|2891.3|2892.6|2889.6|2894.3|2891.3|2892.3|2889.3|65
1724023500000|2024-08-18 23:25:00|2892.9|2889.9|2892.3|2889.3|2893.1|2890.1|2891.5|2888.5|75
1724023800000|2024-08-18 23:30:00|2892.4|2889.4|2893.4|2890.4|2893.9|2891.3|2892|2889|81
1724024100000|2024-08-18 23:35:00|2893.3|2890.3|2895|2892|2895|2892|2893.1|2890.1|61
1724024400000|2024-08-18 23:40:00|2894.9|2891.9|2897.5|2894.5|2898|2895|2894.6|2891.6|110
1724024700000|2024-08-18 23:45:00|2897.7|2894.7|2898.7|2895.7|2900.4|2897.4|2896.5|2893.5|130
1724025000000|2024-08-18 23:50:00|2898.2|2895.2|2897.8|2894.8|2899|2896|2897.3|2894.3|135
1724025300000|2024-08-18 23:55:00|2897.7|2894.7|2901.9|2898.9|2901.9|2898.9|2897.3|2894.3|148
1724025600000|2024-08-19 00:00:00|2901.8|2898.8|2900.6|2897.6|2902.9|2899.9|2898.3|2895.3|362
1724025900000|2024-08-19 00:05:00|2900.5|2897.5|2901.2|2898.2|2902.4|2899.4|2899.8|2896.8|275
1724026200000|2024-08-19 00:10:00|2901|2898|2905.9|2902.9|2906.5|2904.2|2900.5|2897.5|231
1724026500000|2024-08-19 00:15:00|2905.8|2902.8|2905.4|2902.4|2907.1|2904.5|2904|2901.2|265
1724026800000|2024-08-19 00:20:00|2905.3|2902.3|2901.4|2898.4|2905.5|2902.7|2900.7|2897.7|314
1724027100000|2024-08-19 00:25:00|2901.5|2898.5|2898|2895|2902.7|2899.7|2897.9|2894.9|309
1724027400000|2024-08-19 00:30:00|2897.9|2894.9|2895.1|2892.1|2898.5|2895.8|2894.4|2891.6|308
1724027700000|2024-08-19 00:35:00|2895.2|2892.2|2897.7|2894.7|2898.7|2895.7|2894.7|2891.7|314
1724028000000|2024-08-19 00:40:00|2897.6|2894.6|2896.1|2893.1|2897.7|2894.7|2895.5|2892.5|278
1724028300000|2024-08-19 00:45:00|2896.2|2893.2|2895.7|2892.7|2897.3|2894.3|2894.2|2891.7|248
1724028600000|2024-08-19 00:50:00|2895.9|2892.9|2897.2|2894.2|2898.1|2895.7|2895.1|2892.6|277
1724028900000|2024-08-19 00:55:00|2897.4|2894.4|2897.7|2894.7|2898.2|2895.8|2895.4|2892.9|326
1724029200000|2024-08-19 01:00:00|2897.8|2894.8|2884.8|2881.8|2901.3|2898.3|2883.4|2881.4|1298
1724029500000|2024-08-19 01:05:00|2884.7|2881.7|2879.3|2876.3|2886.8|2884.1|2875.4|2873.4|1225
1724029800000|2024-08-19 01:10:00|2879.7|2876.7|2877.8|2874.8|2883.3|2880.7|2875.4|2872.6|1036
1724030100000|2024-08-19 01:15:00|2877.7|2874.7|2881.1|2878.1|2882.7|2879.7|2877.7|2874.7|720
1724030400000|2024-08-19 01:20:00|2881.2|2878.2|2879|2876|2884|2881|2876.2|2873.3|663
1724030700000|2024-08-19 01:25:00|2879.1|2876.1|2880.3|2878.3|2882.7|2879.8|2874.1|2871.1|696
1724031000000|2024-08-19 01:30:00|2880.4|2878.4|2883.2|2880.2|2884.9|2881.9|2879.9|2877|742
1724031300000|2024-08-19 01:35:00|2883.3|2880.3|2889.2|2886.2|2889.7|2887|2881.6|2878.6|672
1724031600000|2024-08-19 01:40:00|2888.9|2885.9|2890.1|2887.1|2891.2|2888.7|2886.2|2883.2|641
1724031900000|2024-08-19 01:45:00|2890.2|2887.2|2892.8|2889.8|2895.3|2892.3|2888.2|2885.2|671
1724032200000|2024-08-19 01:50:00|2892.7|2889.7|2890.7|2887.7|2894.8|2891.8|2889.1|2886.1|621
1724032500000|2024-08-19 01:55:00|2890.6|2887.6|2890.1|2887.1|2892.5|2889.7|2887.5|2884.5|602
1724032800000|2024-08-19 02:00:00|2890|2887|2889.6|2886.6|2891.7|2888.7|2885.9|2882.9|556
1724033100000|2024-08-19 02:05:00|2889.5|2886.5|2894.2|2891.2|2895.2|2892.2|2889.1|2886.1|460
1724033400000|2024-08-19 02:10:00|2895|2892|2893.2|2890.2|2896.9|2893.9|2892.4|2889.4|438
1724033700000|2024-08-19 02:15:00|2892.8|2889.8|2892.1|2889.1|2893.6|2891|2891.8|2888.8|180
1724034000000|2024-08-19 02:20:00|2891.8|2888.8|2895.4|2893.4|2896.5|2893.6|2891.8|2888.8|211
1724034300000|2024-08-19 02:25:00|2895.3|2893.3|2893.9|2890.9|2895.9|2893.5|2891.6|2889.2|162
1724034600000|2024-08-19 02:30:00|2893.8|2890.8|2894.8|2891.8|2896.3|2893.3|2888.7|2886.3|585
1724034900000|2024-08-19 02:35:00|2894.7|2891.7|2895.1|2892.1|2899.1|2896.2|2893.3|2890.3|478
1724035200000|2024-08-19 02:40:00|2895.2|2892.2|2897.5|2894.5|2898.6|2895.6|2894.6|2892|368
1724035500000|2024-08-19 02:45:00|2897.7|2894.7|2900.3|2897.3|2900.7|2897.7|2895.8|2892.8|395
1724035800000|2024-08-19 02:50:00|2900.4|2897.4|2904.8|2902.8|2906.6|2903.9|2899.6|2896.9|376
1724036100000|2024-08-19 02:55:00|2904.7|2902.7|2904.3|2901.3|2906.5|2903.6|2903.3|2900.6|416
1724036400000|2024-08-19 03:00:00|2903.9|2900.9|2910.8|2908.8|2913.1|2910.2|2902.7|2900.1|641
1724036700000|2024-08-19 03:05:00|2910.9|2908.9|2912.1|2909.1|2912.8|2910.6|2909|2906.4|728
1724037000000|2024-08-19 03:10:00|2912.6|2909.6|2909.9|2906.9|2914.1|2911.4|2908.7|2906.2|635
1724037300000|2024-08-19 03:15:00|2910|2907|2909.5|2907.5|2912.7|2909.8|2907.6|2905.2|603
1724037600000|2024-08-19 03:20:00|2909.7|2906.7|2907.5|2905.5|2909.8|2907.2|2905.2|2902.7|696
1724037900000|2024-08-19 03:25:00|2907.6|2905.6|2907.7|2904.7|2911.5|2908.7|2907.5|2904.7|454
1724038200000|2024-08-19 03:30:00|2907.8|2904.8|2905.5|2902.5|2908.2|2905.9|2904.9|2902.3|274
1724038500000|2024-08-19 03:35:00|2905.6|2902.6|2905.4|2902.4|2907.2|2904.6|2904.8|2902.3|307
1724038800000|2024-08-19 03:40:00|2905.3|2902.3|2902|2900|2905.6|2903.3|2902|2899.6|280
1724039100000|2024-08-19 03:45:00|2902.3|2899.3|2901.9|2898.9|2902.7|2900.2|2900|2897.5|255
1724039400000|2024-08-19 03:50:00|2902|2899|2901.1|2898.1|2902.6|2900.2|2900.5|2897.7|152
1724039700000|2024-08-19 03:55:00|2901.2|2898.2|2901.7|2899.7|2902.7|2900.1|2900.8|2898.1|159
1724040000000|2024-08-19 04:00:00|2901.6|2899.6|2900.8|2898.8|2902.4|2899.7|2900.6|2897.6|114
1724040300000|2024-08-19 04:05:00|2901.4|2898.4|2900.1|2898.1|2901.8|2899.2|2900|2897.5|104
1724040600000|2024-08-19 04:10:00|2900.2|2898.2|2901.5|2898.5|2902.2|2899.7|2900.1|2897.9|242
1724040900000|2024-08-19 04:15:00|2900.8|2898.8|2900.4|2897.4|2901.5|2899|2899.6|2897|109
1724041200000|2024-08-19 04:20:00|2900.2|2898.2|2898.3|2895.3|2900.6|2898.2|2896.5|2893.6|180
1724041500000|2024-08-19 04:25:00|2898.2|2895.2|2899.3|2897.3|2899.4|2897.3|2897.7|2895|167
1724041800000|2024-08-19 04:30:00|2899.2|2897.2|2901.7|2898.7|2902.8|2899.8|2899.2|2896.8|229
1724042100000|2024-08-19 04:35:00|2901.6|2898.6|2898|2896|2901.7|2898.7|2897.4|2894.6|225
1724042400000|2024-08-19 04:40:00|2897.7|2895.7|2896.1|2894.1|2898.6|2895.9|2895.9|2893.6|252
1724042700000|2024-08-19 04:45:00|2896.2|2894.2|2898.1|2895.1|2898.7|2895.7|2895.8|2893.5|217
1724043000000|2024-08-19 04:50:00|2898.2|2895.2|2896.1|2893.1|2898.2|2895.2|2895.4|2892.8|230
1724043300000|2024-08-19 04:55:00|2896|2893|2896.8|2893.8|2897.7|2894.7|2895.5|2892.7|235
1724043600000|2024-08-19 05:00:00|2896.7|2893.7|2899.8|2896.8|2899.9|2896.9|2896.2|2893.2|142
1724043900000|2024-08-19 05:05:00|2900|2897|2900.4|2897.4|2900.6|2898|2898.1|2895.4|224
1724044200000|2024-08-19 05:10:00|2900.1|2897.1|2899.8|2897.8|2901.2|2898.9|2899.4|2896.9|177
1724044500000|2024-08-19 05:15:00|2899.6|2897.6|2899.3|2897.3|2900.9|2898.6|2898.5|2895.9|191
1724044800000|2024-08-19 05:20:00|2899.4|2897.4|2900.5|2897.5|2901.4|2898.9|2898.8|2896.1|303
1724045100000|2024-08-19 05:25:00|2900.6|2897.6|2901.2|2898.2|2903.1|2900.6|2900.5|2897.5|226
1724045400000|2024-08-19 05:30:00|2901.9|2898.9|2902|2900|2905.3|2902.7|2898.3|2896.1|791
1724045700000|2024-08-19 05:35:00|2902.1|2900.1|2903.1|2901.1|2903.2|2901.2|2898.5|2896.1|668
1724046000000|2024-08-19 05:40:00|2903.2|2901.2|2900.3|2897.3|2905.6|2903.2|2899.2|2896.3|590
1724046300000|2024-08-19 05:45:00|2900.4|2897.4|2900.2|2898.2|2901.8|2899.1|2898.2|2895.7|506
1724046600000|2024-08-19 05:50:00|2900.3|2898.3|2896.9|2893.9|2901|2898.5|2895.3|2892.5|530
1724046900000|2024-08-19 05:55:00|2897|2894|2896.5|2894.5|2898.7|2896.3|2894.5|2891.9|555
1724047200000|2024-08-19 06:00:00|2896.3|2894.3|2897.7|2895.7|2900.1|2897.5|2894.5|2892.5|593
1724047500000|2024-08-19 06:05:00|2898.3|2895.3|2903.5|2901.5|2903.9|2901.6|2897.9|2895.3|627
1724047800000|2024-08-19 06:10:00|2903.6|2901.6|2905.6|2903.6|2907.8|2905.3|2903|2900.7|636
1724048100000|2024-08-19 06:15:00|2905.7|2903.7|2900.9|2897.9|2906.7|2904|2900.4|2897.6|503
1724048400000|2024-08-19 06:20:00|2901|2898|2900.3|2898.3|2901.4|2898.9|2898.2|2896|619
1724048700000|2024-08-19 06:25:00|2900.2|2898.2|2904.6|2902.6|2905.3|2902.8|2898.3|2895.9|640
1724049000000|2024-08-19 06:30:00|2904.7|2902.7|2903.9|2901.9|2905.8|2903.3|2900.5|2898.3|504
1724049300000|2024-08-19 06:35:00|2903.8|2901.8|2904.1|2902.1|2906.2|2903.7|2902|2900|466
1724049600000|2024-08-19 06:40:00|2904.4|2901.4|2908|2906|2910.2|2907.6|2903.6|2901.3|673
1724049900000|2024-08-19 06:45:00|2908.1|2906.1|2910.3|2907.3|2910.6|2908.2|2906.9|2904.9|568
1724050200000|2024-08-19 06:50:00|2910.4|2907.4|2908.5|2906.5|2911.6|2908.9|2905.1|2902.8|588
1724050500000|2024-08-19 06:55:00|2908.4|2906.4|2908.7|2905.7|2910.2|2907.7|2906.8|2904.6|538
1724050800000|2024-08-19 07:00:00|2908.9|2905.9|2911.8|2909.8|2912.4|2909.8|2907.5|2905.5|469
1724051100000|2024-08-19 07:05:00|2911.7|2909.7|2913.7|2911.7|2914.4|2912.4|2909.8|2907.8|461
1724051400000|2024-08-19 07:10:00|2913.9|2911.9|2912.8|2910.8|2914.2|2912.1|2909.4|2907.4|381
1724051700000|2024-08-19 07:15:00|2912.9|2910.9|2913.7|2910.7|2914.2|2911.7|2911.8|2909.6|353
1724052000000|2024-08-19 07:20:00|2913.8|2910.8|2912.7|2910.7|2915.2|2912.9|2911.8|2909.8|326
1724052300000|2024-08-19 07:25:00|2912.8|2910.8|2912.2|2910.2|2914.1|2911.9|2911.4|2908.9|392
1724052600000|2024-08-19 07:30:00|2912.3|2910.3|2904.7|2902.7|2913.3|2910.7|2904.4|2901.9|402
1724052900000|2024-08-19 07:35:00|2904.6|2902.6|2905.5|2903.5|2906.9|2904.2|2900.8|2898.4|491
1724053200000|2024-08-19 07:40:00|2905.6|2903.6|2904.8|2902.8|2909.5|2907.1|2904.5|2902|449
1724053500000|2024-08-19 07:45:00|2904.5|2902.5|2906.4|2904.4|2907.2|2904.8|2903.7|2901.3|334
1724053800000|2024-08-19 07:50:00|2906.3|2904.3|2905.6|2903.6|2907.6|2905.1|2904.6|2902.2|369
1724054100000|2024-08-19 07:55:00|2905.5|2903.5|2901.4|2899.4|2906.3|2903.8|2901|2898.8|338
1724054400000|2024-08-19 08:00:00|2901.1|2899.1|2900.8|2898.8|2903.7|2900.9|2900.1|2897.6|556
1724054700000|2024-08-19 08:05:00|2900.7|2898.7|2901|2898|2902.7|2900.3|2898.6|2896.2|476
1724055000000|2024-08-19 08:10:00|2900.5|2898.5|2901.5|2899.5|2902.1|2900|2898.9|2896.7|415
1724055300000|2024-08-19 08:15:00|2901.4|2899.4|2901.5|2899.5|2906.7|2904.5|2900.4|2898.1|459
1724055600000|2024-08-19 08:20:00|2901.4|2899.4|2900.4|2898.4|2903.2|2900.5|2899.9|2897.3|374
1724055900000|2024-08-19 08:25:00|2900.5|2898.5|2899.9|2897.9|2902|2899.7|2898|2896|329
1724056200000|2024-08-19 08:30:00|2899.5|2897.5|2900.9|2897.9|2901|2898.6|2898.6|2895.7|431
1724056500000|2024-08-19 08:35:00|2901|2898|2897.3|2895.3|2901.2|2898.6|2895.9|2893.8|452
1724056800000|2024-08-19 08:40:00|2897.2|2895.2|2896.9|2894.9|2899|2896|2895.7|2893.4|382
1724057100000|2024-08-19 08:45:00|2897|2895|2893.8|2891.8|2897.9|2895.9|2892.3|2890.3|359
1724057400000|2024-08-19 08:50:00|2893.6|2891.6|2893.9|2891.9|2895.5|2893.3|2892.1|2889.6|359
1724057700000|2024-08-19 08:55:00|2893.8|2891.8|2895.1|2893.1|2895.8|2893.8|2893.3|2891.3|332
1724058000000|2024-08-19 09:00:00|2894.9|2892.9|2896.8|2894.8|2898.1|2896.1|2894.7|2892.7|301
1724058300000|2024-08-19 09:05:00|2896.9|2894.9|2896.1|2894.1|2898.2|2896|2895.9|2893.9|242
1724058600000|2024-08-19 09:10:00|2896|2894|2896.3|2894.3|2897.1|2895.1|2894.3|2892.3|222
1724058900000|2024-08-19 09:15:00|2896.2|2894.2|2896.6|2894.6|2896.9|2894.9|2895.3|2893.3|224
1724059200000|2024-08-19 09:20:00|2896.5|2894.5|2896.8|2894.8|2898.6|2896.6|2895.7|2893.6|255
1724059500000|2024-08-19 09:25:00|2896.6|2894.6|2898.3|2896.3|2898.4|2896.4|2895.2|2893.2|259
1724059800000|2024-08-19 09:30:00|2898.4|2896.4|2900.7|2898.7|2900.8|2898.8|2897.9|2895.9|356
1724060100000|2024-08-19 09:35:00|2900.8|2898.8|2898.3|2896.3|2900.8|2898.8|2896.8|2894.8|250
1724060400000|2024-08-19 09:40:00|2898.2|2896.2|2899.3|2897.3|2900.5|2898.3|2897.8|2895.8|218
1724060700000|2024-08-19 09:45:00|2899.4|2897.4|2898.8|2896.8|2899.6|2897.6|2897.6|2895.6|239
1724061000000|2024-08-19 09:50:00|2898.9|2896.9|2901.5|2899.5|2902.3|2900|2898.9|2896.8|248
1724061300000|2024-08-19 09:55:00|2901.6|2899.6|2899.7|2897.7|2902.3|2899.8|2899.1|2897|243
1724061600000|2024-08-19 10:00:00|2899.6|2897.6|2900.4|2898.4|2900.8|2898.8|2898.7|2896.7|259
1724061900000|2024-08-19 10:05:00|2900.5|2898.5|2899.6|2897.6|2902.1|2900.1|2898.4|2896.1|359
1724062200000|2024-08-19 10:10:00|2899.7|2897.7|2897.9|2895.9|2899.8|2897.8|2896.4|2894.4|355
1724062500000|2024-08-19 10:15:00|2897.8|2895.8|2897.9|2895.9|2900.3|2898.3|2897.4|2895.2|289
1724062800000|2024-08-19 10:20:00|2898|2896|2897.9|2895.9|2898.3|2896.1|2896|2893.9|382
1724063100000|2024-08-19 10:25:00|2897.8|2895.8|2897.8|2895.8|2898.4|2896.4|2896.7|2894.5|295
1724063400000|2024-08-19 10:30:00|2897.7|2895.7|2896.1|2894.1|2897.8|2895.8|2895.4|2893.4|258
1724063700000|2024-08-19 10:35:00|2896.2|2894.2|2892.7|2890.7|2896.3|2894.2|2892|2889.7|317
1724064000000|2024-08-19 10:40:00|2892.6|2890.6|2893.6|2891.6|2895.3|2893.1|2890.9|2888.9|349
1724064300000|2024-08-19 10:45:00|2893.7|2891.7|2893.7|2891.7|2895.3|2892.9|2893.4|2891|309
1724064600000|2024-08-19 10:50:00|2893.8|2891.8|2888.2|2885.2|2894|2892|2887.2|2884.5|385
1724064900000|2024-08-19 10:55:00|2888.3|2885.3|2886.3|2884.3|2889|2887|2886|2883.9|448
1724065200000|2024-08-19 11:00:00|2886.4|2884.4|2887|2885|2887.5|2885.5|2882.7|2880.7|466
1724065500000|2024-08-19 11:05:00|2886.9|2884.9|2885|2883|2888.4|2886.2|2884.8|2882.5|368
1724065800000|2024-08-19 11:10:00|2885.1|2883.1|2889.8|2887.8|2890.2|2888.2|2885.1|2883.1|287
1724066100000|2024-08-19 11:15:00|2889.7|2887.7|2889.1|2887.1|2892.2|2889.9|2889|2887|451
1724066400000|2024-08-19 11:20:00|2888.8|2886.8|2890.2|2888.2|2890.6|2888.6|2887.1|2885.1|428
1724066700000|2024-08-19 11:25:00|2890.1|2888.1|2888.9|2886.9|2891.3|2889.3|2887.4|2885.4|378
1724067000000|2024-08-19 11:30:00|2888.8|2886.8|2890.8|2888.8|2890.9|2888.9|2886.5|2884.5|437
1724067300000|2024-08-19 11:35:00|2890.9|2888.9|2892.4|2890.4|2893.1|2890.7|2887.5|2885.4|409
1724067600000|2024-08-19 11:40:00|2892.5|2890.5|2894.2|2892.2|2895.6|2893.6|2892.5|2890.3|273
1724067900000|2024-08-19 11:45:00|2894.1|2892.1|2897.8|2895.8|2899.2|2897.2|2893.8|2891.8|296
1724068200000|2024-08-19 11:50:00|2897.7|2895.7|2899.3|2897.3|2899.4|2897.4|2896|2894|255
1724068500000|2024-08-19 11:55:00|2899.5|2897.5|2900.1|2898.1|2901.1|2898.8|2899.4|2897.1|282
1724068800000|2024-08-19 12:00:00|2900.4|2898.4|2902.7|2900.7|2904|2901.5|2899.1|2897.1|466
1724069100000|2024-08-19 12:05:00|2903|2900|2901.3|2899.3|2904.3|2902.1|2901.2|2898.6|426
1724069400000|2024-08-19 12:10:00|2901.5|2899.5|2900.4|2898.4|2902.9|2900.5|2898.8|2896.6|423
1724069700000|2024-08-19 12:15:00|2900.6|2898.6|2900.9|2898.9|2903.4|2900.8|2900.5|2898.1|356
1724070000000|2024-08-19 12:20:00|2900.8|2898.8|2903.6|2901.6|2905|2902.7|2900|2897.6|525
1724070300000|2024-08-19 12:25:00|2903.5|2901.5|2902.8|2900.8|2906.1|2903.4|2901.6|2899.4|531
1724070600000|2024-08-19 12:30:00|2902.9|2900.9|2901.8|2899.8|2906|2903.7|2901.8|2899.8|491
1724070900000|2024-08-19 12:35:00|2901.7|2899.7|2902.3|2900.3|2903.6|2901|2898.4|2895.9|520
1724071200000|2024-08-19 12:40:00|2902.2|2900.2|2896.7|2894.7|2902.6|2900.3|2896.7|2894.4|480
1724071500000|2024-08-19 12:45:00|2896.6|2894.6|2898.3|2896.3|2900.1|2897.4|2895.5|2893.5|434
1724071800000|2024-08-19 12:50:00|2898.1|2896.1|2897|2894|2898.8|2896.5|2892.7|2890.5|453
1724072100000|2024-08-19 12:55:00|2896.5|2894.5|2900|2897|2900|2897.8|2896.2|2893.9|445
1724072400000|2024-08-19 13:00:00|2900.1|2897.1|2899.9|2897.9|2903.2|2900.4|2897.6|2895.3|997
1724072700000|2024-08-19 13:05:00|2899.8|2897.8|2903.8|2901.8|2906.9|2904.9|2895.8|2893.8|928
1724073000000|2024-08-19 13:10:00|2903.7|2901.7|2903.4|2901.4|2907.5|2905.1|2901.9|2899.6|788
1724073300000|2024-08-19 13:15:00|2903.3|2901.3|2908.6|2906.6|2909.7|2907.7|2900.3|2898|934
1724073600000|2024-08-19 13:20:00|2908.5|2906.5|2905.9|2903.9|2908.8|2906.7|2902.9|2900.9|863
1724073900000|2024-08-19 13:25:00|2905.8|2903.8|2900.9|2898.9|2907|2905|2899|2897|802
1724074200000|2024-08-19 13:30:00|2900.8|2898.8|2908.6|2906.6|2908.8|2906.6|2899.3|2897.3|1079
1724074500000|2024-08-19 13:35:00|2908.8|2906.8|2895.4|2893.4|2910.1|2908.1|2892.8|2890.8|1090
1724074800000|2024-08-19 13:40:00|2895.8|2893.8|2897.9|2895.9|2898.9|2896.9|2891|2889|916
1724075100000|2024-08-19 13:45:00|2898.5|2896.5|2902.7|2900.7|2902.9|2900.9|2895.1|2893|827
1724075400000|2024-08-19 13:50:00|2902.8|2900.8|2909.7|2907.7|2909.8|2907.8|2900.1|2898.1|840
1724075700000|2024-08-19 13:55:00|2910|2908|2911.5|2909.5|2912|2910|2907.9|2905.9|641
1724076000000|2024-08-19 14:00:00|2911.4|2909.4|2919.4|2917.4|2920.1|2918.1|2910.4|2908.4|1012
1724076300000|2024-08-19 14:05:00|2919.3|2917.3|2930.4|2928.4|2933.4|2931.4|2918|2916|960
1724076600000|2024-08-19 14:10:00|2930.8|2928.8|2926.4|2924.4|2931.3|2929.3|2922.9|2920.9|1053
1724076900000|2024-08-19 14:15:00|2926.5|2924.5|2918.9|2916.9|2927.3|2925.3|2917.5|2915.5|959
1724077200000|2024-08-19 14:20:00|2918.8|2916.8|2919.7|2917.7|2922.5|2920.5|2914.3|2912.3|878
1724077500000|2024-08-19 14:25:00|2919.8|2917.8|2926.9|2924.9|2927.5|2925.5|2919.2|2917.2|889
1724077800000|2024-08-19 14:30:00|2927.2|2925.2|2933.6|2931.6|2934.5|2932.5|2925.3|2923.3|910
1724078100000|2024-08-19 14:35:00|2933.9|2931.9|2935.2|2932.2|2937.2|2935|2931.6|2929.1|997
1724078400000|2024-08-19 14:40:00|2934.6|2932.6|2934.1|2932.1|2937.3|2935.3|2931.8|2929|859
1724078700000|2024-08-19 14:45:00|2934.2|2932.2|2939.8|2937.8|2939.9|2937.9|2930.8|2928.3|850
1724079000000|2024-08-19 14:50:00|2939.9|2937.9|2938.9|2936.9|2942.2|2940|2937.3|2935.3|870
1724079300000|2024-08-19 14:55:00|2938.8|2936.8|2936.8|2934.8|2941.3|2939.3|2936.4|2933.5|796
1724079600000|2024-08-19 15:00:00|2937.1|2935.1|2939.3|2937.3|2941.5|2939.5|2932.9|2930.9|889
1724079900000|2024-08-19 15:05:00|2939.5|2937.5|2944.5|2942.5|2944.6|2942.6|2939.1|2937.1|728
1724080200000|2024-08-19 15:10:00|2944.6|2942.6|2943.4|2941.4|2946.2|2944.2|2942.4|2940.4|667
1724080500000|2024-08-19 15:15:00|2943.7|2941.7|2944.3|2942.3|2945.4|2943.4|2941.8|2939.8|679
1724080800000|2024-08-19 15:20:00|2943.8|2941.8|2942|2940|2944.8|2942.4|2941.7|2939.7|585
1724081100000|2024-08-19 15:25:00|2941.9|2939.9|2945.8|2943.8|2948|2946|2941.3|2939.3|704
1724081400000|2024-08-19 15:30:00|2946|2944|2943.1|2941.1|2946.1|2944.1|2941.1|2939.1|493
1724081700000|2024-08-19 15:35:00|2943.2|2941.2|2937.5|2935.5|2943.4|2941.4|2935.1|2933.1|576
1724082000000|2024-08-19 15:40:00|2937.6|2935.6|2936.3|2934.3|2938|2936|2932.2|2930.2|585
1724082300000|2024-08-19 15:45:00|2936.2|2934.2|2938.2|2936.2|2938.4|2936.4|2934|2932|497
1724082600000|2024-08-19 15:50:00|2938.3|2936.3|2938.7|2936.7|2939.8|2937.8|2937.3|2935.3|457
1724082900000|2024-08-19 15:55:00|2938.6|2936.6|2934.8|2932.8|2939.2|2937.2|2933.3|2931.3|506
1724083200000|2024-08-19 16:00:00|2934.9|2932.9|2935.7|2933.7|2939|2937|2932.2|2930.2|526
1724083500000|2024-08-19 16:05:00|2935.5|2933.5|2933.8|2931.8|2936.5|2934.5|2933.5|2931.5|416
1724083800000|2024-08-19 16:10:00|2934.1|2932.1|2934|2932|2936|2934|2931.7|2929.7|464
1724084100000|2024-08-19 16:15:00|2934.1|2932.1|2927.8|2925.8|2934.9|2932.9|2927.5|2925.5|475
1724084400000|2024-08-19 16:20:00|2927.7|2925.7|2925.8|2923.8|2928.2|2926.2|2924.7|2922.7|477
1724084700000|2024-08-19 16:25:00|2925.6|2923.6|2932.2|2930.2|2932.9|2930.9|2925.3|2923.3|489
1724085000000|2024-08-19 16:30:00|2932.7|2930.7|2931.7|2929.7|2932.8|2930.8|2930.5|2928.5|406
1724085300000|2024-08-19 16:35:00|2932.1|2930.1|2932.8|2930.8|2933|2931|2930.1|2928.1|368
1724085600000|2024-08-19 16:40:00|2932.9|2930.9|2933.9|2931.9|2934.8|2932.8|2932.4|2930.4|383
1724085900000|2024-08-19 16:45:00|2934|2932|2932.3|2930.3|2934|2932|2930.3|2928.3|366
1724086200000|2024-08-19 16:50:00|2932.2|2930.2|2927.4|2925.4|2932.3|2930.3|2927.3|2925.3|378
1724086500000|2024-08-19 16:55:00|2927.2|2925.2|2927.8|2925.8|2929.4|2927.4|2924.7|2922.7|412
1724086800000|2024-08-19 17:00:00|2927.7|2925.7|2925.6|2923.6|2927.7|2925.7|2923.4|2921.4|428
1724087100000|2024-08-19 17:05:00|2925.5|2923.5|2926.7|2924.7|2927.3|2925.3|2923.6|2921.6|373
1724087400000|2024-08-19 17:10:00|2926.8|2924.8|2925.7|2923.7|2928.1|2926.1|2925.1|2923.1|361
1724087700000|2024-08-19 17:15:00|2925.6|2923.6|2927.6|2925.6|2928.6|2926.6|2924.9|2922.9|316
1724088000000|2024-08-19 17:20:00|2927.5|2925.5|2925.6|2923.6|2929.4|2927.4|2925.1|2923.1|391
1724088300000|2024-08-19 17:25:00|2925.7|2923.7|2921.7|2919.7|2927.1|2925.1|2921.7|2919.7|489
1724088600000|2024-08-19 17:30:00|2921.8|2919.8|2923.5|2921.5|2924.2|2922.2|2920.1|2918.1|369
1724088900000|2024-08-19 17:35:00|2923.4|2921.4|2924.7|2922.7|2927|2925|2923.3|2921.3|328
1724089200000|2024-08-19 17:40:00|2924.8|2922.8|2928.5|2926.5|2928.6|2926.6|2924.5|2922.5|298
1724089500000|2024-08-19 17:45:00|2928.6|2926.6|2928.9|2926.9|2930.7|2928.7|2928|2926|306
1724089800000|2024-08-19 17:50:00|2928.8|2926.8|2930.7|2928.7|2930.8|2928.8|2927.9|2925.9|236
1724090100000|2024-08-19 17:55:00|2930.6|2928.6|2929.4|2927.4|2931.9|2929.9|2928.7|2926.7|279
1724090400000|2024-08-19 18:00:00|2929.3|2927.3|2929.9|2927.9|2931|2929|2928.9|2926.9|200
1724090700000|2024-08-19 18:05:00|2929.8|2927.8|2930.3|2928.3|2930.5|2928.5|2929.1|2927.1|192
1724091000000|2024-08-19 18:10:00|2930.6|2928.6|2932.2|2930.2|2932.7|2930.7|2930.3|2928.3|190
1724091300000|2024-08-19 18:15:00|2932.1|2930.1|2930.9|2928.9|2932.2|2930.2|2928.6|2926.6|293
1724091600000|2024-08-19 18:20:00|2930.7|2928.7|2931.4|2929.4|2932.5|2930.5|2930.1|2928.1|287
1724091900000|2024-08-19 18:25:00|2931.6|2929.6|2929.1|2927.1|2931.6|2929.6|2928.7|2926.7|281
1724092200000|2024-08-19 18:30:00|2929.2|2927.2|2932.8|2930.8|2933|2931|2929.2|2927.2|178
1724092500000|2024-08-19 18:35:00|2932.7|2930.7|2933.1|2931.1|2933.8|2931.8|2932.3|2930.3|158
1724092800000|2024-08-19 18:40:00|2932.7|2930.7|2934.4|2932.4|2934.5|2932.5|2932.4|2930.4|174
1724093100000|2024-08-19 18:45:00|2934.3|2932.3|2934.4|2932.4|2934.6|2932.6|2933|2931|165
1724093400000|2024-08-19 18:50:00|2934.3|2932.3|2934.2|2932.2|2935.1|2933.1|2933.3|2931.3|214
1724093700000|2024-08-19 18:55:00|2934.3|2932.3|2934.3|2932.3|2935.2|2933.2|2933.9|2931.9|218
1724094000000|2024-08-19 19:00:00|2934.2|2932.2|2935.4|2933.4|2936.4|2934.4|2933.2|2931.2|183
1724094300000|2024-08-19 19:05:00|2935.3|2933.3|2933.3|2931.3|2935.8|2933.8|2933.1|2931.1|163
1724094600000|2024-08-19 19:10:00|2933.2|2931.2|2931.4|2929.4|2933.3|2931.3|2930.3|2928.3|167
1724094900000|2024-08-19 19:15:00|2931.3|2929.3|2933.2|2931.2|2933.2|2931.2|2930.4|2928.4|144
1724095200000|2024-08-19 19:20:00|2933.1|2931.1|2932.2|2930.2|2933.3|2931.3|2931.8|2929.8|149
1724095500000|2024-08-19 19:25:00|2932.3|2930.3|2931.2|2929.2|2932.3|2930.3|2930.9|2928.9|131
1724095800000|2024-08-19 19:30:00|2931.1|2929.1|2931.6|2929.6|2931.8|2929.8|2930.4|2928.4|130
1724096100000|2024-08-19 19:35:00|2931.7|2929.7|2929.4|2927.4|2932.2|2930.2|2929.3|2927.3|147
1724096400000|2024-08-19 19:40:00|2929.5|2927.5|2928.1|2926.1|2929.6|2927.6|2927.8|2925.8|134
1724096700000|2024-08-19 19:45:00|2927.7|2925.7|2929.8|2927.8|2930|2928|2927.6|2925.6|139
1724097000000|2024-08-19 19:50:00|2929.9|2927.9|2936.3|2934.3|2936.5|2934.5|2929.9|2927.9|220
1724097300000|2024-08-19 19:55:00|2936.5|2934.5|2941.1|2939.1|2941.8|2939.8|2936.1|2934.1|331
1724097600000|2024-08-19 20:00:00|2940.7|2938.7|2940.4|2938.4|2941.3|2939.3|2939.3|2937.3|253
1724097900000|2024-08-19 20:05:00|2940.3|2938.3|2941.4|2939.4|2942.6|2940.6|2940.2|2938.2|144
1724098200000|2024-08-19 20:10:00|2941.2|2939.2|2939.2|2937.2|2941.9|2939.9|2939.1|2937.1|164
1724098500000|2024-08-19 20:15:00|2939|2937|2939.9|2937.9|2940.8|2938.8|2939|2937|106
1724098800000|2024-08-19 20:20:00|2940|2938|2939.3|2937.3|2940.3|2938.3|2939|2937|86
1724099100000|2024-08-19 20:25:00|2939.2|2937.2|2939.8|2937.8|2940.3|2938.3|2938.8|2936.8|88
1724099400000|2024-08-19 20:30:00|2939.9|2937.9|2942.3|2940.3|2942.6|2940.6|2939.6|2937.6|112
1724099700000|2024-08-19 20:35:00|2942.4|2940.4|2941.2|2939.2|2942.9|2940.7|2941.1|2938.8|115
1724100000000|2024-08-19 20:40:00|2941.1|2939.1|2940.2|2938.2|2942|2939.7|2940|2938|135
1724100300000|2024-08-19 20:45:00|2940.9|2937.9|2943.8|2941.8|2944.2|2941.8|2940.3|2937.7|126
1724100600000|2024-08-19 20:50:00|2943.7|2941.7|2946.9|2943.9|2949.9|2947.7|2943.7|2941.7|185
1724100900000|2024-08-19 20:55:00|2946.8|2943.8|2946.9|2943.9|2947.4|2944.4|2945.3|2940.3|193
1724104800000|2024-08-19 22:00:00|2946.8|2943.8|2949.4|2946.4|2950.3|2947.9|2946.8|2943.8|83
1724105100000|2024-08-19 22:05:00|2948.6|2946.6|2949.9|2947.9|2951|2948.5|2948.3|2946.2|103
1724105400000|2024-08-19 22:10:00|2949.8|2947.8|2949.5|2947.5|2950.5|2948.5|2949.5|2947.2|116
1724105700000|2024-08-19 22:15:00|2949.6|2947.6|2950.6|2948.6|2950.8|2948.6|2949.5|2947.2|119
1724106000000|2024-08-19 22:20:00|2950.3|2948.3|2949.8|2947.8|2951.1|2948.6|2949.3|2947.3|100
1724106300000|2024-08-19 22:25:00|2949.9|2947.9|2950.5|2947.5|2950.6|2948.2|2949.2|2946.9|148
1724106600000|2024-08-19 22:30:00|2950.6|2947.6|2950.6|2948.6|2951.2|2949.1|2949.3|2947.1|90
1724106900000|2024-08-19 22:35:00|2950.5|2948.5|2950.3|2948.3|2950.8|2948.7|2949.6|2947.1|66
1724107200000|2024-08-19 22:40:00|2950.4|2948.4|2949.1|2947.1|2950.9|2948.8|2949|2947|57
1724107500000|2024-08-19 22:45:00|2948.3|2946.3|2948|2946|2948.6|2946.6|2947.2|2944.7|73
1724107800000|2024-08-19 22:50:00|2948.4|2945.4|2948.1|2946.1|2948.7|2946.4|2947.6|2945.3|45
1724108100000|2024-08-19 22:55:00|2948.2|2946.2|2950.1|2948.1|2950.5|2948.3|2948.1|2946.1|90
1724108400000|2024-08-19 23:00:00|2950.2|2948.2|2946.9|2944.9|2950.7|2948.2|2946.9|2944.5|70
1724108700000|2024-08-19 23:05:00|2946.8|2944.8|2946.1|2944.1|2948.5|2945.9|2946.1|2944.1|63
1724109000000|2024-08-19 23:10:00|2946|2944|2945.1|2942.1|2946.8|2944.3|2944.3|2941.8|87
1724109300000|2024-08-19 23:15:00|2945.2|2942.2|2944.4|2941.4|2945.4|2942.4|2943.8|2941.1|81
1724109600000|2024-08-19 23:20:00|2944.6|2941.6|2943.1|2941.1|2944.7|2941.7|2942.7|2940.2|82
1724109900000|2024-08-19 23:25:00|2943|2941|2944|2941|2944.2|2941.6|2943|2940.1|60
1724110200000|2024-08-19 23:30:00|2944.1|2941.1|2942.7|2939.7|2945|2942.5|2942.4|2939.6|91
1724110500000|2024-08-19 23:35:00|2942.6|2939.6|2942.5|2940.5|2944.2|2941.5|2941.8|2939.2|138
1724110800000|2024-08-19 23:40:00|2942.6|2940.6|2943.1|2940.1|2943.4|2940.8|2941.9|2939.4|124
1724111100000|2024-08-19 23:45:00|2942.5|2940.5|2941.6|2938.6|2943.3|2940.6|2940.8|2938.4|81
1724111400000|2024-08-19 23:50:00|2941.5|2938.5|2941.7|2939.7|2942.2|2939.7|2940.8|2938.1|102
1724111700000|2024-08-19 23:55:00|2941.6|2939.6|2942.7|2939.7|2943.2|2940.7|2941.2|2938.6|112
1724112000000|2024-08-20 00:00:00|2942.6|2939.6|2942.9|2940.9|2944.5|2942.1|2941.9|2939.5|230
1724112300000|2024-08-20 00:05:00|2943|2941|2944.1|2942.1|2945.7|2943.3|2942.7|2940.7|218
1724112600000|2024-08-20 00:10:00|2944.2|2942.2|2943.2|2940.2|2944.7|2942.2|2942.5|2939.5|134
1724112900000|2024-08-20 00:15:00|2943.1|2940.1|2941.8|2938.8|2943.2|2940.4|2940.3|2937.6|251
1724113200000|2024-08-20 00:20:00|2942.1|2939.1|2941.2|2939.2|2943.3|2940.4|2941.2|2938.5|195
1724113500000|2024-08-20 00:25:00|2941.8|2938.8|2940.5|2937.5|2942.3|2939.8|2939.8|2937.4|197
1724113800000|2024-08-20 00:30:00|2940.6|2937.6|2942.1|2939.1|2943.2|2940.3|2940|2937|181
1724114100000|2024-08-20 00:35:00|2942|2939|2944.9|2941.9|2945.2|2942.4|2941.1|2938.4|221
1724114400000|2024-08-20 00:40:00|2945.1|2942.1|2944.7|2941.7|2947.5|2944.7|2943.7|2940.7|278
1724114700000|2024-08-20 00:45:00|2944.6|2941.6|2944.6|2941.6|2946.3|2943.6|2943.6|2940.9|243
1724115000000|2024-08-20 00:50:00|2944.7|2941.7|2942.9|2939.9|2945.6|2942.6|2942.5|2939.9|168
1724115300000|2024-08-20 00:55:00|2943|2940|2941.7|2938.7|2944.6|2941.6|2941.3|2938.3|262
1724115600000|2024-08-20 01:00:00|2941.1|2938.1|2942.1|2939.1|2944.2|2941.2|2938.3|2935.3|734
1724115900000|2024-08-20 01:05:00|2942.2|2939.2|2942|2939|2947.5|2944.6|2940.1|2937.1|663
1724116200000|2024-08-20 01:10:00|2941.7|2938.7|2939.8|2936.8|2943.3|2940.3|2938.4|2935.4|589
1724116500000|2024-08-20 01:15:00|2939.7|2936.7|2943|2940|2945.7|2942.7|2939.7|2936.7|492
1724116800000|2024-08-20 01:20:00|2943.2|2940.2|2947|2944|2947.2|2944.6|2941.3|2938.3|472
1724117100000|2024-08-20 01:25:00|2946.9|2943.9|2946|2944|2948.5|2946|2944.7|2942|563
1724117400000|2024-08-20 01:30:00|2945.8|2943.8|2945.2|2942.2|2946|2943.8|2939.9|2936.9|675
1724117700000|2024-08-20 01:35:00|2944.9|2941.9|2941.5|2938.5|2944.9|2942.1|2940.7|2938.2|599
1724118000000|2024-08-20 01:40:00|2941|2938|2944.4|2941.4|2945.2|2942.2|2940.5|2938|540
1724118300000|2024-08-20 01:45:00|2944.5|2941.5|2941.8|2938.8|2946|2943.6|2941|2938.1|514
1724118600000|2024-08-20 01:50:00|2941.6|2938.6|2936.8|2933.8|2943.1|2940.4|2935.9|2932.9|582
1724118900000|2024-08-20 01:55:00|2936.9|2933.9|2938.8|2935.8|2939.7|2936.7|2936.2|2933.2|569
1724119200000|2024-08-20 02:00:00|2938.7|2935.7|2932.9|2929.9|2938.7|2935.7|2932|2929|566
1724119500000|2024-08-20 02:05:00|2932.8|2929.8|2928.7|2925.7|2933.6|2930.7|2926|2923|667
1724119800000|2024-08-20 02:10:00|2929.2|2926.2|2926.9|2923.9|2929.9|2926.9|2921.9|2918.9|654
1724120100000|2024-08-20 02:15:00|2926.8|2924.8|2930|2927|2930.1|2927.4|2926.8|2923.9|270
1724120400000|2024-08-20 02:20:00|2930.1|2927.1|2930.1|2927.1|2931.3|2928.8|2929.2|2926.6|236
1724120700000|2024-08-20 02:25:00|2930.2|2927.2|2929.6|2926.6|2930.2|2927.6|2928.7|2926.3|178
1724121000000|2024-08-20 02:30:00|2929.5|2926.5|2926.3|2924.3|2930.2|2928.2|2923|2920.1|663
1724121300000|2024-08-20 02:35:00|2926.2|2924.2|2925.7|2922.7|2928|2925.3|2922.8|2920.1|661
1724121600000|2024-08-20 02:40:00|2925.8|2922.8|2927.4|2924.4|2929.2|2926.2|2924.7|2922.1|547
1724121900000|2024-08-20 02:45:00|2927.6|2924.6|2925.4|2922.4|2929|2926|2924.1|2921.1|521
1724122200000|2024-08-20 02:50:00|2925.6|2922.6|2927.9|2924.9|2927.9|2924.9|2924.7|2922|454
1724122500000|2024-08-20 02:55:00|2928|2925|2927|2924|2928.5|2925.9|2925.3|2922.5|423
1724122800000|2024-08-20 03:00:00|2926.9|2923.9|2928.1|2926.1|2929.2|2926.7|2925.8|2923.2|378
1724123100000|2024-08-20 03:05:00|2928.2|2926.2|2927.1|2925.1|2929.3|2926.5|2925.4|2923|397
1724123400000|2024-08-20 03:10:00|2926.9|2924.9|2927.1|2924.1|2928.1|2925.1|2924.9|2922.1|297
1724123700000|2024-08-20 03:15:00|2927.2|2924.2|2928.2|2926.2|2929.7|2926.9|2927.2|2924.2|332
1724124000000|2024-08-20 03:20:00|2928.1|2926.1|2933.4|2930.4|2934|2932|2928.1|2925.6|319
1724124300000|2024-08-20 03:25:00|2933.5|2930.5|2935.2|2932.2|2936.2|2933.2|2933|2930|382
1724124600000|2024-08-20 03:30:00|2935.1|2932.1|2934.4|2931.4|2935.6|2932.6|2933.5|2930.5|265
1724124900000|2024-08-20 03:35:00|2934.5|2931.5|2933.3|2930.3|2934.6|2931.7|2932.9|2930.3|201
1724125200000|2024-08-20 03:40:00|2933.2|2930.2|2933.4|2930.4|2934.4|2932|2933.2|2930.2|95
1724125500000|2024-08-20 03:45:00|2933.5|2930.5|2934.9|2931.9|2935.2|2932.5|2933.4|2930.4|96
1724125800000|2024-08-20 03:50:00|2934.8|2931.8|2934.3|2931.3|2935.3|2932.5|2933.3|2930.7|126
1724126100000|2024-08-20 03:55:00|2934.2|2931.2|2932.9|2930.9|2934.6|2931.9|2932.8|2930.3|99
1724126400000|2024-08-20 04:00:00|2932.8|2930.8|2934.9|2931.9|2935.3|2932.4|2932.8|2930.8|148
1724126700000|2024-08-20 04:05:00|2934.8|2931.8|2934.2|2931.2|2934.9|2932.4|2934|2931.2|109
1724127000000|2024-08-20 04:10:00|2934.4|2931.4|2934.3|2931.3|2935.4|2932.9|2934|2931.2|117
1724127300000|2024-08-20 04:15:00|2934.4|2931.4|2932.8|2929.8|2934.4|2931.9|2932.7|2929.8|101
1724127600000|2024-08-20 04:20:00|2932.7|2929.7|2932.1|2929.1|2932.9|2929.9|2930.3|2927.9|131
1724127900000|2024-08-20 04:25:00|2932|2929|2931.8|2928.8|2932.5|2929.9|2931|2928.2|105
1724128200000|2024-08-20 04:30:00|2931.9|2928.9|2935.3|2933.3|2935.9|2933.3|2931.9|2928.9|124
1724128500000|2024-08-20 04:35:00|2935.8|2932.8|2937.1|2934.1|2937.7|2935.1|2935.5|2932.5|115
1724128800000|2024-08-20 04:40:00|2937.3|2934.3|2938.2|2935.2|2938.2|2935.4|2937.1|2934.2|145
1724129100000|2024-08-20 04:45:00|2938.1|2935.1|2936.2|2934.2|2938.1|2935.1|2935.8|2933.4|107
1724129400000|2024-08-20 04:50:00|2936.3|2934.3|2935|2932|2937.1|2934.8|2934.6|2931.6|134
1724129700000|2024-08-20 04:55:00|2934.8|2931.8|2934.5|2931.5|2935.8|2933.3|2934|2931.1|123
1724130000000|2024-08-20 05:00:00|2934.6|2931.6|2936.2|2933.2|2937|2934.1|2933.6|2931.1|173
1724130300000|2024-08-20 05:05:00|2936.1|2933.1|2938.2|2935.2|2938.2|2935.2|2935.4|2932.5|104
1724130600000|2024-08-20 05:10:00|2938.3|2935.3|2940.1|2937.1|2940.9|2937.9|2937.6|2935|191
1724130900000|2024-08-20 05:15:00|2940.2|2937.2|2938.8|2935.8|2940.2|2937.4|2938.6|2935.7|206
1724131200000|2024-08-20 05:20:00|2938.9|2935.9|2939.2|2937.2|2939.4|2937.3|2937.5|2935.2|137
1724131500000|2024-08-20 05:25:00|2939.3|2937.3|2938.2|2935.2|2940.1|2937.9|2937.1|2934.3|242
1724131800000|2024-08-20 05:30:00|2938.3|2935.3|2937.2|2935.2|2939.9|2937.9|2935.4|2932.9|588
1724132100000|2024-08-20 05:35:00|2937.1|2935.1|2939.8|2936.8|2940.1|2937.1|2936.5|2934.1|424
1724132400000|2024-08-20 05:40:00|2939.6|2936.6|2936|2933|2940.3|2937.3|2935.7|2932.7|413
1724132700000|2024-08-20 05:45:00|2935.8|2932.8|2936.3|2933.3|2937.9|2935.2|2934.4|2931.9|400
1724133000000|2024-08-20 05:50:00|2936.2|2933.2|2937.2|2935.2|2938.2|2935.5|2935.2|2932.6|349
1724133300000|2024-08-20 05:55:00|2937.1|2935.1|2936.8|2934.8|2938.8|2935.9|2935.5|2933.1|367
1724133600000|2024-08-20 06:00:00|2936.7|2934.7|2941|2938|2941.3|2939.2|2935.9|2932.9|471
1724133900000|2024-08-20 06:05:00|2940.9|2937.9|2935.1|2932.1|2940.9|2937.9|2934.8|2931.8|462
1724134200000|2024-08-20 06:10:00|2934.7|2931.7|2935.2|2933.2|2936.9|2933.9|2932|2929.8|531
1724134500000|2024-08-20 06:15:00|2935.5|2933.5|2935.2|2933.2|2936.9|2934|2933.2|2931|452
1724134800000|2024-08-20 06:20:00|2935.6|2932.6|2936.9|2933.9|2938.9|2936.7|2935.1|2932.3|539
1724135100000|2024-08-20 06:25:00|2937|2934|2948.4|2945.4|2949.3|2946.8|2937|2934|867
1724135400000|2024-08-20 06:30:00|2947.4|2945.5|2946.7|2943.7|2950.4|2947.6|2944.5|2941.5|877
1724135700000|2024-08-20 06:35:00|2946.9|2943.9|2948.1|2945.1|2950.4|2947.8|2946.2|2943.2|768
1724136000000|2024-08-20 06:40:00|2948|2945|2950.4|2947.4|2951.4|2948.8|2947.2|2944.5|595
1724136300000|2024-08-20 06:45:00|2950.7|2947.7|2951.6|2948.6|2951.9|2949.7|2949.1|2946.4|655
1724136600000|2024-08-20 06:50:00|2951.7|2948.7|2949.7|2946.7|2952.5|2950.1|2948|2945.9|602
1724136900000|2024-08-20 06:55:00|2949.6|2946.6|2947.8|2945.8|2950|2947.1|2946.6|2944.6|526
1724137200000|2024-08-20 07:00:00|2948.1|2946.1|2947.2|2945.2|2949.7|2947.5|2946.2|2944.2|377
1724137500000|2024-08-20 07:05:00|2947.4|2945.4|2943.1|2941.1|2947.6|2945.6|2942.3|2940.3|365
1724137800000|2024-08-20 07:10:00|2943.2|2941.2|2948.1|2946.1|2948.1|2946.1|2943.1|2941.1|402
1724138100000|2024-08-20 07:15:00|2948.2|2946.2|2947.2|2945.2|2949.2|2946.9|2946.9|2944.8|363
1724138400000|2024-08-20 07:20:00|2947.1|2945.1|2946.7|2944.7|2947.6|2945.3|2943.4|2940.8|412
1724138700000|2024-08-20 07:25:00|2946.9|2944.9|2949.2|2947.2|2950.1|2947.7|2945.6|2943|492
1724139000000|2024-08-20 07:30:00|2949.1|2947.1|2948.3|2946.3|2950.6|2948.4|2947|2945|402
1724139300000|2024-08-20 07:35:00|2948|2946|2953.4|2951.4|2954.1|2951.9|2947.7|2945.5|486
1724139600000|2024-08-20 07:40:00|2953.3|2951.3|2958.5|2956.5|2959.5|2957.1|2952.2|2950.1|521
1724139900000|2024-08-20 07:45:00|2958.9|2956.9|2958.7|2956.7|2959.9|2957.9|2955.5|2953.1|533
1724140200000|2024-08-20 07:50:00|2958.8|2956.8|2960|2958|2960.8|2958.5|2957|2954.7|414
1724140500000|2024-08-20 07:55:00|2960.1|2958.1|2963|2960|2963|2960.7|2957.1|2954.7|476
1724140800000|2024-08-20 08:00:00|2963.2|2960.2|2965.8|2962.8|2966|2963.8|2959.4|2956.8|721
1724141100000|2024-08-20 08:05:00|2965.1|2963.1|2970.6|2967.6|2973.1|2970.1|2964.8|2962.4|972
1724141400000|2024-08-20 08:10:00|2970.5|2967.5|2965.1|2962.1|2972.2|2969.2|2964.2|2961.8|584
1724141700000|2024-08-20 08:15:00|2964.9|2961.9|2967.4|2964.4|2967.7|2964.7|2963.2|2960.4|467
1724142000000|2024-08-20 08:20:00|2967.5|2964.5|2963.3|2960.3|2967.9|2964.9|2960.3|2957.3|434
1724142300000|2024-08-20 08:25:00|2963.2|2960.2|2958.1|2955.1|2963.3|2960.3|2955.9|2953.4|497
1724142600000|2024-08-20 08:30:00|2958|2955|2963.6|2960.6|2965|2962|2957.8|2954.8|474
1724142900000|2024-08-20 08:35:00|2963.7|2960.7|2966.9|2963.9|2967.4|2964.9|2962.7|2959.7|480
1724143200000|2024-08-20 08:40:00|2966.8|2963.8|2966.1|2963.1|2967.4|2964.6|2964.4|2961.4|537
1724143500000|2024-08-20 08:45:00|2965.9|2962.9|2970.1|2967.1|2970.6|2967.7|2965.4|2962.4|425
1724143800000|2024-08-20 08:50:00|2970.2|2967.2|2969.7|2967.7|2970.7|2968|2967.6|2964.9|363
1724144100000|2024-08-20 08:55:00|2969.6|2967.6|2968.7|2965.7|2971.3|2968.6|2967.9|2965.1|310
1724144400000|2024-08-20 09:00:00|2968.8|2965.8|2969.6|2966.6|2971|2968.7|2968.2|2965.3|393
1724144700000|2024-08-20 09:05:00|2969.5|2966.5|2971.4|2969.4|2972.1|2969.9|2968.5|2965.7|334
1724145000000|2024-08-20 09:10:00|2971.3|2969.3|2973.9|2970.9|2975.7|2973.1|2971.2|2968.2|414
1724145300000|2024-08-20 09:15:00|2974|2971|2975.2|2972.2|2977.8|2975.1|2973|2970|414
1724145600000|2024-08-20 09:20:00|2975|2972|2977.4|2974.4|2978.4|2975.6|2973.4|2970.4|464
1724145900000|2024-08-20 09:25:00|2977.5|2974.5|2977.1|2974.1|2977.7|2974.8|2974.8|2971.8|349
1724146200000|2024-08-20 09:30:00|2976.7|2973.7|2975.1|2972.1|2977.6|2975.2|2974.2|2971.3|444
1724146500000|2024-08-20 09:35:00|2975|2972|2974.2|2972.2|2977.2|2974.6|2974.1|2971.4|349
1724146800000|2024-08-20 09:40:00|2974|2972|2971.6|2969.6|2976.1|2973.6|2971.5|2969.5|401
1724147100000|2024-08-20 09:45:00|2971.5|2969.5|2970.1|2967.1|2973.4|2970.5|2968.6|2966|355
1724147400000|2024-08-20 09:50:00|2970.2|2967.2|2972.7|2969.7|2973.9|2971.1|2969.1|2966.1|277
1724147700000|2024-08-20 09:55:00|2972.6|2969.6|2970.9|2967.9|2972.6|2969.6|2968.4|2965.8|263
1724148000000|2024-08-20 10:00:00|2971|2968|2971|2968|2971.7|2969.5|2969.3|2966.7|325
1724148300000|2024-08-20 10:05:00|2971.1|2968.1|2970.9|2967.9|2971.3|2968.8|2966.7|2964.5|352
1724148600000|2024-08-20 10:10:00|2971|2968|2974.5|2971.5|2975.2|2972.7|2969.6|2967.2|368
1724148900000|2024-08-20 10:15:00|2974.6|2971.6|2973.1|2971.1|2975.3|2972.3|2972.2|2969.3|275
1724149200000|2024-08-20 10:20:00|2973|2971|2974.9|2971.9|2975.4|2973|2972.1|2969.6|271
1724149500000|2024-08-20 10:25:00|2975|2972|2977.8|2974.8|2978.8|2976.6|2975|2972|340
1724149800000|2024-08-20 10:30:00|2977.7|2974.7|2978.6|2975.6|2978.8|2976.2|2974.3|2971.8|503
1724150100000|2024-08-20 10:35:00|2978.7|2975.7|2978.6|2976.6|2979.8|2977.2|2977.2|2974.5|330
1724150400000|2024-08-20 10:40:00|2978.5|2976.5|2979.1|2977.1|2980.2|2977.9|2977.9|2975.9|235
1724150700000|2024-08-20 10:45:00|2979|2977|2978.5|2976.5|2979.4|2977|2976.4|2974.2|298
1724151000000|2024-08-20 10:50:00|2978.6|2976.6|2977.1|2974.1|2978.9|2976.6|2975|2972.6|287
1724151300000|2024-08-20 10:55:00|2976.9|2973.9|2977|2975|2977.9|2975.5|2975.7|2973.5|253
1724151600000|2024-08-20 11:00:00|2977.1|2975.1|2975.7|2973.7|2979|2976.6|2975.7|2973.1|407
1724151900000|2024-08-20 11:05:00|2975.8|2973.8|2979.5|2977.5|2979.9|2977.9|2973.7|2971.1|402
1724152200000|2024-08-20 11:10:00|2979.3|2977.3|2976.5|2974.5|2979.9|2977.9|2976.1|2973.5|241
1724152500000|2024-08-20 11:15:00|2976.3|2974.3|2977.1|2975.1|2978.1|2976.1|2975.4|2973|257
1724152800000|2024-08-20 11:20:00|2977.3|2975.3|2981.8|2979.8|2982.4|2979.8|2977|2975|284
1724153100000|2024-08-20 11:25:00|2981.7|2979.7|2979.6|2977.6|2982.3|2979.9|2979.1|2977|406
1724153400000|2024-08-20 11:30:00|2980|2978|2979|2977|2981.8|2979.8|2976.5|2974.5|282
1724153700000|2024-08-20 11:35:00|2979.1|2977.1|2979.5|2977.5|2981|2978.7|2978.4|2976.4|321
1724154000000|2024-08-20 11:40:00|2979.4|2977.4|2980|2977|2980.7|2978.2|2977.9|2975.3|263
1724154300000|2024-08-20 11:45:00|2979.9|2976.9|2980.6|2978.6|2981.4|2979|2979|2976.5|221
1724154600000|2024-08-20 11:50:00|2980.5|2978.5|2981.5|2979.5|2982|2979.5|2979.7|2977.2|205
1724154900000|2024-08-20 11:55:00|2981.6|2979.6|2984.4|2982.4|2985.3|2982.8|2981.6|2979.6|297
1724155200000|2024-08-20 12:00:00|2984.5|2982.5|2978.9|2975.9|2986.5|2983.5|2975.5|2973.5|530
1724155500000|2024-08-20 12:05:00|2978.5|2975.5|2981.3|2979.3|2981.8|2979.3|2976.5|2974.2|446
1724155800000|2024-08-20 12:10:00|2981.2|2979.2|2983.1|2981.1|2983.3|2981.3|2978.8|2976.8|386
1724156100000|2024-08-20 12:15:00|2983.4|2981.4|2981.4|2979.4|2983.4|2981.4|2979.1|2977.1|400
1724156400000|2024-08-20 12:20:00|2981.3|2979.3|2981.3|2979.3|2985.5|2983.5|2980.3|2977.8|559
1724156700000|2024-08-20 12:25:00|2981.9|2979.9|2985.9|2982.9|2988.9|2986.9|2981.5|2979.1|600
1724157000000|2024-08-20 12:30:00|2985.8|2982.8|2980.1|2978.1|2986.4|2984.4|2980.1|2978.1|566
1724157300000|2024-08-20 12:35:00|2980.9|2978.9|2975.9|2973.9|2983.2|2981.2|2973.8|2971.8|657
1724157600000|2024-08-20 12:40:00|2976|2974|2978.4|2976.4|2978.6|2976.6|2973|2971|649
1724157900000|2024-08-20 12:45:00|2978.3|2976.3|2982.5|2980.5|2983|2981|2978.1|2976.1|538
1724158200000|2024-08-20 12:50:00|2982.6|2980.6|2988.4|2986.4|2991.3|2989.3|2982|2980|625
1724158500000|2024-08-20 12:55:00|2988.3|2986.3|2983.4|2981.4|2989.8|2987.8|2983.4|2981.4|634
1724158800000|2024-08-20 13:00:00|2983.3|2981.3|2981.2|2979.2|2985|2983|2979.3|2977.3|1181
1724159100000|2024-08-20 13:05:00|2980.6|2978.6|2977.6|2975.6|2981.9|2979.9|2973.1|2971.1|1009
1724159400000|2024-08-20 13:10:00|2977.5|2975.5|2981.1|2979.1|2983|2981|2975.9|2973.9|927
1724159700000|2024-08-20 13:15:00|2981.2|2979.2|2979.7|2977.7|2982.7|2980|2972.2|2970.1|774
1724160000000|2024-08-20 13:20:00|2979.8|2977.8|2984.7|2982.7|2986.1|2984.1|2979.8|2977.7|781
1724160300000|2024-08-20 13:25:00|2984.5|2982.5|2991.8|2989.8|2992|2990|2982.7|2980.2|809
1724160600000|2024-08-20 13:30:00|2991.4|2989.4|2983.8|2980.8|2998.1|2996.1|2981.3|2979.1|1241
1724160900000|2024-08-20 13:35:00|2983.3|2981.3|2974.6|2972.6|2984.8|2982.6|2971.8|2969.5|1244
1724161200000|2024-08-20 13:40:00|2974.5|2972.5|2979.3|2977.3|2981|2978.8|2973.1|2970.9|1113
1724161500000|2024-08-20 13:45:00|2979.2|2977.2|2981|2979|2983.3|2981.3|2978.8|2976.4|917
1724161800000|2024-08-20 13:50:00|2980.9|2978.9|2984.3|2982.3|2985.3|2983.3|2979.1|2976.8|812
1724162100000|2024-08-20 13:55:00|2984.5|2982.5|2984.3|2982.3|2985.6|2983.6|2982|2979.6|784
1724162400000|2024-08-20 14:00:00|2984.2|2982.2|2983.5|2980.5|2984.6|2982.2|2980.2|2978.2|788
1724162700000|2024-08-20 14:05:00|2983.4|2980.4|2978.7|2975.7|2983.6|2980.7|2977.4|2975.4|711
1724163000000|2024-08-20 14:10:00|2978.3|2976.3|2974.4|2971.4|2978.3|2976.3|2968.7|2966|1053
1724163300000|2024-08-20 14:15:00|2973.8|2971.8|2965.1|2962.1|2974.5|2972|2961.6|2959.6|1037
1724163600000|2024-08-20 14:20:00|2965.2|2962.2|2961|2958|2965.6|2963.2|2960|2957.6|1056
1724163900000|2024-08-20 14:25:00|2960.5|2957.5|2961.7|2958.7|2961.9|2959.7|2954.1|2951.9|1097
1724164200000|2024-08-20 14:30:00|2961.5|2958.5|2967|2964|2967.7|2964.7|2958.3|2955.3|984
1724164500000|2024-08-20 14:35:00|2967.1|2964.1|2956.5|2954.5|2968.5|2965.5|2956.5|2953.7|937
1724164800000|2024-08-20 14:40:00|2956.6|2953.6|2955.8|2952.8|2963.4|2960.4|2955.8|2952.8|825
1724165100000|2024-08-20 14:45:00|2955.9|2952.9|2962.1|2960.1|2963.7|2960.8|2954|2951.5|874
1724165400000|2024-08-20 14:50:00|2962|2960|2961.1|2958.1|2965.7|2963.1|2960.5|2957.5|825
1724165700000|2024-08-20 14:55:00|2961.2|2958.2|2957.8|2954.8|2962.2|2959.6|2955.1|2952.7|794
1724166000000|2024-08-20 15:00:00|2957.7|2954.7|2948.8|2945.8|2957.8|2955.4|2943|2940|1122
1724166300000|2024-08-20 15:05:00|2948.7|2945.7|2952.8|2950.8|2953.4|2951.1|2942.9|2940.1|1257
1724166600000|2024-08-20 15:10:00|2953.8|2951.1|2946.6|2944.6|2956.1|2953.1|2945.7|2943.5|965
1724166900000|2024-08-20 15:15:00|2946.3|2944.3|2948.4|2945.4|2950.4|2948|2941.1|2938.6|1053
1724167200000|2024-08-20 15:20:00|2948.5|2945.5|2951.6|2948.6|2953.6|2951|2947.7|2944.7|866
1724167500000|2024-08-20 15:25:00|2951.5|2948.5|2951.9|2948.9|2954.9|2952.5|2946|2943.8|938
1724167800000|2024-08-20 15:30:00|2952|2949|2955.9|2953.9|2956.8|2953.9|2949.9|2946.9|766
1724168100000|2024-08-20 15:35:00|2955.6|2953.6|2957.8|2954.8|2959.6|2957.1|2954|2951.1|715
1724168400000|2024-08-20 15:40:00|2957.9|2954.9|2950.9|2947.9|2958.5|2955.5|2948.6|2946.2|608
1724168700000|2024-08-20 15:45:00|2950.8|2947.8|2947.4|2944.4|2951.1|2948.6|2945|2943|677
1724169000000|2024-08-20 15:50:00|2947.3|2944.3|2947.2|2945.2|2950.2|2947.6|2945.2|2943.1|641
1724169300000|2024-08-20 15:55:00|2947.3|2945.3|2944.9|2942.9|2947.6|2945.5|2943.5|2940.8|622
1724169600000|2024-08-20 16:00:00|2945|2943|2939.7|2936.7|2945.1|2943.1|2930.4|2927.6|1024
1724169900000|2024-08-20 16:05:00|2939.8|2936.8|2942.4|2940.4|2943.5|2941.3|2937.1|2934.9|919
1724170200000|2024-08-20 16:10:00|2942.5|2940.5|2945.2|2942.2|2946.5|2944.2|2941.9|2938.9|619
1724170500000|2024-08-20 16:15:00|2945.3|2942.3|2941.6|2939.6|2945.9|2943.5|2941.5|2939.4|518
1724170800000|2024-08-20 16:20:00|2941.7|2939.7|2940.7|2938.7|2943.7|2941.3|2939.4|2937|553
1724171100000|2024-08-20 16:25:00|2940.8|2938.8|2939.2|2936.2|2941.7|2939.7|2937.4|2934.6|453
1724171400000|2024-08-20 16:30:00|2938.3|2936.3|2936.2|2934.2|2942|2939.4|2934.1|2931.7|564
1724171700000|2024-08-20 16:35:00|2936.6|2934.6|2942|2940|2942.7|2940.1|2934.9|2932.4|472
1724172000000|2024-08-20 16:40:00|2942.1|2940.1|2940.6|2937.6|2942.1|2940.1|2937.8|2935.7|487
1724172300000|2024-08-20 16:45:00|2940.5|2937.5|2944.5|2942.5|2945.2|2942.7|2939.1|2936.8|412
1724172600000|2024-08-20 16:50:00|2944.4|2942.4|2944.8|2942.8|2946.4|2943.7|2942.9|2939.9|517
1724172900000|2024-08-20 16:55:00|2944.7|2942.7|2946.9|2943.9|2948.2|2945.3|2944.7|2942.3|597
1724173200000|2024-08-20 17:00:00|2946.8|2943.8|2943.1|2940.1|2946.8|2943.8|2940.7|2938.3|553
1724173500000|2024-08-20 17:05:00|2943.4|2940.4|2948.8|2945.8|2949|2946.5|2943|2940|407
1724173800000|2024-08-20 17:10:00|2948.9|2945.9|2944.5|2941.5|2949|2946|2942.9|2940.3|516
1724174100000|2024-08-20 17:15:00|2944.6|2941.6|2945.5|2942.5|2947|2944.5|2943.3|2940.3|345
1724174400000|2024-08-20 17:20:00|2945.6|2942.6|2949.6|2947.6|2950.4|2947.9|2944.6|2941.9|441
1724174700000|2024-08-20 17:25:00|2949.5|2947.5|2947.7|2945.7|2949.9|2947.9|2947.2|2945.1|474
1724175000000|2024-08-20 17:30:00|2947.8|2945.8|2944.2|2941.2|2947.8|2945.8|2943|2940.1|438
1724175300000|2024-08-20 17:35:00|2944.4|2941.4|2946.1|2944.1|2946.8|2944.6|2943.8|2940.8|263
1724175600000|2024-08-20 17:40:00|2946|2944|2946.4|2944.4|2947|2944.7|2944.5|2942.2|254
1724175900000|2024-08-20 17:45:00|2946.3|2944.3|2943.8|2941.8|2946.4|2944.4|2943.2|2940.4|244
1724176200000|2024-08-20 17:50:00|2943.9|2941.9|2943.2|2941.2|2944.2|2942|2942.7|2940.3|219
1724176500000|2024-08-20 17:55:00|2943.1|2941.1|2944.7|2942.7|2945.7|2943.2|2943.1|2940.6|191
1724176800000|2024-08-20 18:00:00|2944.6|2942.6|2947.3|2945.3|2947.8|2945.8|2943.4|2941.1|268
1724177100000|2024-08-20 18:05:00|2947.2|2945.2|2946|2944|2947.6|2945.6|2944.8|2942.8|282
1724177400000|2024-08-20 18:10:00|2946.1|2944.1|2949.7|2947.7|2950.2|2948.1|2945.7|2943.7|300
1724177700000|2024-08-20 18:15:00|2949.6|2947.6|2949.4|2947.4|2951.8|2949.2|2948.8|2946.4|343
1724178000000|2024-08-20 18:20:00|2949.5|2947.5|2951.1|2949.1|2951.5|2949.5|2949|2946.8|286
1724178300000|2024-08-20 18:25:00|2951.4|2949.4|2950.2|2948.2|2951.6|2949.6|2949.2|2947.2|278
1724178600000|2024-08-20 18:30:00|2950.1|2948.1|2952|2950|2952.5|2950.1|2950|2948|231
1724178900000|2024-08-20 18:35:00|2951.9|2949.9|2954.1|2951.1|2954.5|2951.7|2951.9|2949.7|189
1724179200000|2024-08-20 18:40:00|2954|2951|2953|2951|2954.7|2952.3|2953|2950.5|174
1724179500000|2024-08-20 18:45:00|2953.1|2951.1|2953.9|2950.9|2954.4|2951.4|2951.4|2948.9|191
1724179800000|2024-08-20 18:50:00|2953.8|2950.8|2953.5|2951.5|2954.5|2951.5|2951.8|2949.1|254
1724180100000|2024-08-20 18:55:00|2953.3|2951.3|2951.5|2949.5|2953.5|2951.5|2949|2946.5|300
1724180400000|2024-08-20 19:00:00|2951.4|2949.4|2948.3|2945.3|2953|2950.4|2947.4|2944.9|231
1724180700000|2024-08-20 19:05:00|2948.2|2945.2|2948.1|2945.1|2949.6|2947.4|2947.3|2944.5|160
1724181000000|2024-08-20 19:10:00|2948|2945|2947.7|2944.7|2949.6|2947.1|2947|2944.5|177
1724181300000|2024-08-20 19:15:00|2947.6|2944.6|2945.8|2943.8|2948.1|2945.6|2945.3|2943|175
1724181600000|2024-08-20 19:20:00|2945.9|2943.9|2946.6|2944.6|2948.1|2945.8|2945.9|2943.4|211
1724181900000|2024-08-20 19:25:00|2946.9|2944.9|2946.1|2944.1|2947.6|2945.6|2945.7|2943.7|147
1724182200000|2024-08-20 19:30:00|2946.2|2944.2|2946.5|2944.5|2947.7|2945.3|2945.7|2943.5|177
1724182500000|2024-08-20 19:35:00|2946.6|2944.6|2944.8|2942.8|2947.2|2944.9|2944.6|2942.1|162
1724182800000|2024-08-20 19:40:00|2944.9|2942.9|2945.6|2943.6|2946.9|2944.2|2944.6|2942.2|170
1724183100000|2024-08-20 19:45:00|2945.5|2943.5|2944.8|2942.8|2946.6|2944.1|2944.6|2942.1|160
1724183400000|2024-08-20 19:50:00|2945.1|2943.1|2945.2|2943.2|2946.6|2944.1|2945|2942.6|195
1724183700000|2024-08-20 19:55:00|2944.9|2942.9|2945.5|2943.5|2946.3|2943.9|2944.5|2942|236
1724184000000|2024-08-20 20:00:00|2945.6|2943.6|2946.4|2944.4|2946.9|2944.4|2945.4|2942.9|153
1724184300000|2024-08-20 20:05:00|2946.3|2944.3|2945.8|2942.8|2948.3|2945.3|2945|2942.5|166
1724184600000|2024-08-20 20:10:00|2945.9|2942.9|2945.2|2943.2|2945.9|2943.3|2944.8|2942.3|61
1724184900000|2024-08-20 20:15:00|2945.7|2942.7|2946.7|2943.7|2946.9|2944.4|2945.1|2942.6|84
1724185200000|2024-08-20 20:20:00|2946.8|2943.8|2945.9|2943.9|2946.8|2944.3|2945.4|2943.1|70
1724185500000|2024-08-20 20:25:00|2946|2944|2946.5|2943.5|2946.8|2944.4|2945.7|2943.2|111
1724185800000|2024-08-20 20:30:00|2946.4|2943.4|2946.3|2944.3|2946.8|2944.3|2945.3|2943.1|68
1724186100000|2024-08-20 20:35:00|2946.2|2944.2|2946.9|2943.9|2947|2944.5|2945.6|2943.2|95
1724186400000|2024-08-20 20:40:00|2946.4|2944.4|2946.8|2943.8|2947|2944.5|2946.3|2943.7|47
1724186700000|2024-08-20 20:45:00|2946.9|2943.9|2946.4|2943.4|2946.9|2944.5|2945.8|2943.1|79
1724187000000|2024-08-20 20:50:00|2946.3|2943.3|2945|2943|2946.5|2943.8|2944.7|2941.9|131
1724187300000|2024-08-20 20:55:00|2945.6|2942.6|2945.7|2942.7|2945.9|2942.9|2945.1|2942.1|172
1724191200000|2024-08-20 22:00:00|2947.3|2944.3|2948.2|2945.2|2950.3|2947.8|2947.1|2944.1|99
1724191500000|2024-08-20 22:05:00|2948.3|2945.3|2948.7|2945.7|2949.1|2946.1|2947.2|2944.3|99
1724191800000|2024-08-20 22:10:00|2948.6|2945.6|2949.7|2946.7|2950.8|2948|2948.6|2945.6|95
1724192100000|2024-08-20 22:15:00|2949.9|2946.9|2949.8|2946.8|2950.8|2947.8|2949.6|2946.6|89
1724192400000|2024-08-20 22:20:00|2949.7|2946.7|2949.3|2946.3|2949.8|2946.9|2948.8|2946.1|42
1724192700000|2024-08-20 22:25:00|2949.2|2946.2|2949.3|2946.3|2950.1|2947.3|2948.8|2946.1|80
1724193000000|2024-08-20 22:30:00|2949.2|2946.2|2948.4|2945.4|2950.3|2947.3|2948.3|2945.4|49
1724193300000|2024-08-20 22:35:00|2948.3|2945.3|2947.5|2944.5|2948.5|2945.8|2947|2944.5|61
1724193600000|2024-08-20 22:40:00|2947.7|2944.7|2947.3|2945.3|2948.2|2945.6|2947|2944.4|29
1724193900000|2024-08-20 22:45:00|2947.1|2945.1|2947.3|2944.3|2948.3|2945.6|2947|2944.2|44
1724194200000|2024-08-20 22:50:00|2947.2|2944.2|2947.3|2944.3|2947.8|2945.3|2946.5|2944.2|75
1724194500000|2024-08-20 22:55:00|2947.2|2944.2|2947.3|2944.3|2947.8|2944.8|2946.3|2943.7|80
1724194800000|2024-08-20 23:00:00|2947.1|2944.1|2946.9|2943.9|2947.3|2944.7|2946|2943.2|85
1724195100000|2024-08-20 23:05:00|2947|2944|2947.2|2945.2|2947.9|2945.6|2946.5|2944|78
1724195400000|2024-08-20 23:10:00|2947.3|2945.3|2948.7|2945.7|2949.3|2946.3|2947.3|2944.7|80
1724195700000|2024-08-20 23:15:00|2948.6|2945.6|2949.9|2946.9|2950.2|2947.5|2948.1|2945.1|58
1724196000000|2024-08-20 23:20:00|2950.2|2947.2|2949.3|2946.3|2950.6|2947.6|2949.1|2946.1|55
1724196300000|2024-08-20 23:25:00|2949.4|2946.4|2950.8|2947.8|2950.9|2948.1|2949.3|2946.3|86
1724196600000|2024-08-20 23:30:00|2950.7|2947.7|2950.7|2947.7|2950.8|2948.2|2949.9|2946.9|99
1724196900000|2024-08-20 23:35:00|2950.8|2947.8|2949.7|2946.7|2950.9|2948.3|2949.2|2946.5|78
1724197200000|2024-08-20 23:40:00|2949.8|2946.8|2949.1|2946.1|2949.8|2946.8|2948.7|2945.7|64
1724197500000|2024-08-20 23:45:00|2949.2|2946.2|2949.5|2946.5|2949.8|2946.8|2948.8|2945.8|80
1724197800000|2024-08-20 23:50:00|2949.4|2946.4|2946.3|2944.3|2949.6|2946.6|2946.2|2944|69
1724198100000|2024-08-20 23:55:00|2946.2|2944.2|2946.2|2943.2|2946.8|2944.2|2945.1|2942.3|98
1724198400000|2024-08-21 00:00:00|2945.7|2943.7|2945.8|2942.8|2947.9|2944.9|2945.2|2942.3|139
1724198700000|2024-08-21 00:05:00|2945.6|2942.6|2946.3|2943.3|2947.4|2944.4|2944.3|2941.3|146
1724199000000|2024-08-21 00:10:00|2946.2|2943.2|2945.9|2942.9|2947.7|2944.7|2945.6|2942.6|179
1724199300000|2024-08-21 00:15:00|2946.3|2943.3|2947.8|2944.8|2948.3|2946.3|2946.2|2943.2|78
1724199600000|2024-08-21 00:20:00|2947.7|2944.7|2946.8|2943.8|2948.3|2945.5|2946.8|2943.8|83
1724199900000|2024-08-21 00:25:00|2946.7|2943.7|2948|2945|2948.8|2946.1|2945.5|2942.7|118
1724200200000|2024-08-21 00:30:00|2948.1|2945.1|2945.9|2942.9|2948.5|2946.3|2945.2|2942.8|206
1724200500000|2024-08-21 00:35:00|2946|2943|2944.7|2941.7|2947|2944|2944.6|2941.6|203
1724200800000|2024-08-21 00:40:00|2944.6|2941.6|2945.2|2942.2|2946.1|2943.6|2944|2941.5|189
1724201100000|2024-08-21 00:45:00|2945.1|2942.1|2945.1|2942.1|2946.3|2943.6|2944.9|2942|189
1724201400000|2024-08-21 00:50:00|2944.9|2941.9|2945.1|2942.1|2946.6|2943.6|2944.9|2941.9|189
1724201700000|2024-08-21 00:55:00|2945.2|2942.2|2946.6|2943.6|2947.1|2944.1|2944.5|2941.5|209
1724202000000|2024-08-21 01:00:00|2946.3|2943.3|2948.3|2945.3|2949.7|2946.7|2942.9|2939.9|747
1724202300000|2024-08-21 01:05:00|2948.6|2945.6|2947.7|2944.7|2949.3|2946.5|2943.1|2940.4|657
1724202600000|2024-08-21 01:10:00|2947.8|2944.8|2942.2|2939.2|2949.8|2946.9|2942.1|2939.1|641
1724202900000|2024-08-21 01:15:00|2942.3|2939.3|2941.4|2938.4|2942.9|2939.9|2938.6|2935.6|616
1724203200000|2024-08-21 01:20:00|2941.6|2938.6|2942|2939|2945.2|2942.2|2940.3|2937.3|532
1724203500000|2024-08-21 01:25:00|2942.1|2939.1|2942.7|2939.7|2944.2|2941.2|2941.2|2938.2|454
1724203800000|2024-08-21 01:30:00|2942.8|2939.8|2936.6|2933.6|2943.7|2940.7|2935.3|2932.3|711
1724204100000|2024-08-21 01:35:00|2936.5|2933.5|2937.4|2934.4|2939.1|2936.2|2935.1|2932.1|653
1724204400000|2024-08-21 01:40:00|2937.6|2934.6|2942.5|2939.5|2944.2|2941.4|2935.7|2932.7|663
1724204700000|2024-08-21 01:45:00|2942.6|2939.6|2947.7|2944.7|2948.2|2945.9|2941.6|2939.1|588
1724205000000|2024-08-21 01:50:00|2947.8|2944.8|2951.8|2948.8|2952.3|2949.9|2946.5|2944|586
1724205300000|2024-08-21 01:55:00|2951.4|2949.4|2950.4|2947.4|2953.2|2950.7|2949.9|2947.3|510
1724205600000|2024-08-21 02:00:00|2950.5|2947.5|2952.1|2950.1|2955.5|2952.5|2950.1|2947.2|684
1724205900000|2024-08-21 02:05:00|2952|2950|2957.4|2954.4|2958.1|2955.1|2951.9|2949.2|555
1724206200000|2024-08-21 02:10:00|2957.5|2954.5|2957.6|2954.6|2958.4|2955.9|2954.9|2952|510
1724206500000|2024-08-21 02:15:00|2957.3|2955.3|2956.7|2953.7|2958|2955.3|2956.2|2953.2|250
1724206800000|2024-08-21 02:20:00|2956.9|2953.9|2957.1|2954.1|2958.6|2955.8|2956.5|2953.9|151
1724207100000|2024-08-21 02:25:00|2956.7|2954.7|2956.6|2953.6|2957.6|2955.2|2956.1|2953.2|146
1724207400000|2024-08-21 02:30:00|2956|2954|2955.2|2952.2|2956.2|2954.1|2951.8|2949.1|462
1724207700000|2024-08-21 02:35:00|2955.3|2952.3|2954|2951|2956.4|2953.4|2953|2950.1|472
1724208000000|2024-08-21 02:40:00|2954.2|2951.2|2954.1|2951.1|2955.1|2952.1|2953.4|2950.4|324
1724208300000|2024-08-21 02:45:00|2954.2|2951.2|2953.8|2950.8|2954.3|2951.3|2951.7|2948.7|403
1724208600000|2024-08-21 02:50:00|2953.9|2950.9|2954.4|2951.4|2955.4|2952.6|2952.4|2949.4|425
1724208900000|2024-08-21 02:55:00|2954.5|2951.5|2957.1|2954.1|2957.4|2954.4|2954|2951.3|345
1724209200000|2024-08-21 03:00:00|2957.2|2954.2|2950.9|2947.9|2957.7|2954.7|2950.5|2947.5|453
1724209500000|2024-08-21 03:05:00|2951|2948|2950.1|2947.1|2951.5|2948.5|2948.7|2945.9|348
1724209800000|2024-08-21 03:10:00|2950.2|2947.2|2950.3|2947.3|2951.1|2948.2|2948.8|2946.1|319
1724210100000|2024-08-21 03:15:00|2950.1|2947.1|2946.9|2943.9|2950.3|2947.3|2946.8|2943.8|375
1724210400000|2024-08-21 03:20:00|2947|2944|2950.3|2947.3|2950.6|2947.8|2945.5|2942.8|365
1724210700000|2024-08-21 03:25:00|2950.4|2947.4|2950.2|2947.2|2952.1|2949.4|2949.7|2946.7|367
1724211000000|2024-08-21 03:30:00|2950.3|2947.3|2952.8|2949.8|2953.3|2950.5|2950.1|2947.1|182
1724211300000|2024-08-21 03:35:00|2952.6|2949.6|2955.2|2952.2|2955.2|2952.7|2952.6|2949.6|209
1724211600000|2024-08-21 03:40:00|2955|2952|2954.4|2952.4|2956.6|2953.8|2954.3|2951.8|212
1724211900000|2024-08-21 03:45:00|2954.3|2952.3|2953.1|2950.1|2954.8|2952.4|2952|2950|145
1724212200000|2024-08-21 03:50:00|2953.4|2950.4|2954.5|2951.5|2954.8|2952|2953.2|2950.2|125
1724212500000|2024-08-21 03:55:00|2954.4|2951.4|2955.1|2952.1|2955.9|2953.1|2954|2951.3|115
1724212800000|2024-08-21 04:00:00|2955.2|2952.2|2955.2|2952.2|2956.2|2953.2|2954.1|2951.6|148
1724213100000|2024-08-21 04:05:00|2955|2952|2955|2952|2955.2|2952.8|2953.5|2950.8|114
1724213400000|2024-08-21 04:10:00|2955.2|2952.2|2954.2|2951.2|2955.7|2953.1|2954.1|2951.2|82
1724213700000|2024-08-21 04:15:00|2954.1|2951.1|2953.9|2950.9|2954.8|2952.2|2953.4|2950.6|116
1724214000000|2024-08-21 04:20:00|2954|2951|2953.8|2951.8|2954.7|2952.1|2953.4|2950.7|71
1724214300000|2024-08-21 04:25:00|2953.9|2951.9|2951.7|2948.7|2954.7|2951.9|2951.5|2948.6|109
1724214600000|2024-08-21 04:30:00|2951|2949|2951.7|2948.7|2951.9|2949|2949.3|2946.8|150
1724214900000|2024-08-21 04:35:00|2951.6|2948.6|2951.7|2948.7|2952.8|2950.2|2950.4|2947.8|154
1724215200000|2024-08-21 04:40:00|2951.6|2948.6|2949.5|2947.5|2951.7|2948.9|2948.8|2946.3|212
1724215500000|2024-08-21 04:45:00|2949.7|2947.7|2951.6|2948.6|2951.7|2949.3|2948.3|2946|300
1724215800000|2024-08-21 04:50:00|2951.7|2948.7|2952.7|2950.7|2952.8|2950.7|2951.6|2948.6|86
1724216100000|2024-08-21 04:55:00|2952.6|2950.6|2952.7|2949.7|2953.1|2950.7|2951.6|2949.2|159
1724216400000|2024-08-21 05:00:00|2952.6|2949.6|2953.2|2951.2|2953.7|2951.2|2951.4|2949|114
1724216700000|2024-08-21 05:05:00|2953.3|2951.3|2954.1|2952.1|2954.7|2952.2|2953.3|2950.9|149
1724217000000|2024-08-21 05:10:00|2954|2952|2954.1|2952.1|2955.2|2952.4|2953.4|2951.2|85
1724217300000|2024-08-21 05:15:00|2954.8|2951.8|2955.1|2953.1|2955.7|2953.2|2953.5|2951|109
1724217600000|2024-08-21 05:20:00|2955.2|2953.2|2956.1|2953.1|2956.7|2954.1|2955.1|2952.8|139
1724217900000|2024-08-21 05:25:00|2956.2|2953.2|2954.6|2952.6|2956.2|2953.6|2954.1|2951.6|153
1724218200000|2024-08-21 05:30:00|2954.4|2952.4|2955.9|2952.9|2956.3|2953.6|2953.3|2951.2|466
1724218500000|2024-08-21 05:35:00|2956.1|2953.1|2958|2955|2958.5|2956.1|2954.4|2952.1|419
1724218800000|2024-08-21 05:40:00|2958.2|2955.2|2959|2957|2960.1|2957.5|2957|2954.3|590
1724219100000|2024-08-21 05:45:00|2959.1|2957.1|2957.4|2954.4|2961.4|2959|2956.4|2953.9|597
1724219400000|2024-08-21 05:50:00|2957|2955|2955.4|2952.4|2958.4|2955.8|2954.6|2951.9|457
1724219700000|2024-08-21 05:55:00|2955.5|2952.5|2954.2|2952.2|2956.6|2954.1|2954|2951.7|319
1724220000000|2024-08-21 06:00:00|2955.2|2952.1|2956.7|2953.7|2958.1|2955.7|2954.6|2952.1|390
1724220300000|2024-08-21 06:05:00|2956|2954|2950.4|2948.4|2956.6|2954.1|2949.5|2947.2|423
1724220600000|2024-08-21 06:10:00|2950.5|2948.5|2952.8|2950.8|2953.2|2950.8|2948.4|2945.5|555
1724220900000|2024-08-21 06:15:00|2953.1|2951.1|2952|2950|2953.4|2951.1|2950|2947.5|419
1724221200000|2024-08-21 06:20:00|2952.1|2950.1|2957.8|2955.8|2959.1|2956.8|2951.5|2949.1|555
1724221500000|2024-08-21 06:25:00|2957.6|2955.6|2960.3|2958.3|2960.6|2958.5|2956.5|2954.2|542
1724221800000|2024-08-21 06:30:00|2960.2|2958.2|2956.5|2953.5|2961|2959|2956|2953.4|552
1724222100000|2024-08-21 06:35:00|2956.4|2953.4|2957.4|2955.4|2959.8|2957.3|2954.5|2952|432
1724222400000|2024-08-21 06:40:00|2957.5|2955.5|2955.1|2952.1|2958|2955.8|2954.3|2951.9|400
1724222700000|2024-08-21 06:45:00|2955|2952|2955.2|2953.2|2956.8|2954.7|2953.9|2951.4|371
1724223000000|2024-08-21 06:50:00|2955.3|2953.3|2955.5|2953.5|2957.2|2955.2|2953.5|2951.2|349
1724223300000|2024-08-21 06:55:00|2955.7|2953.7|2955.4|2953.4|2956.2|2954.1|2953|2951|371
1724223600000|2024-08-21 07:00:00|2955.5|2953.5|2954.8|2952.8|2955.7|2953.7|2953.8|2951.8|380
1724223900000|2024-08-21 07:05:00|2955|2953|2955|2953|2956.3|2954.3|2954.1|2952.1|333
1724224200000|2024-08-21 07:10:00|2954.8|2952.8|2955.7|2952.7|2956|2953.3|2953.6|2951.6|291
1724224500000|2024-08-21 07:15:00|2955.8|2952.8|2957.3|2954.3|2957.7|2954.9|2954.2|2952.2|209
1724224800000|2024-08-21 07:20:00|2957.4|2954.4|2959.1|2957.1|2959.8|2957.3|2957.2|2954.4|259
1724225100000|2024-08-21 07:25:00|2959.2|2957.2|2954.6|2952.6|2959.4|2957.2|2954.6|2952.1|235
1724225400000|2024-08-21 07:30:00|2954.7|2952.7|2950.7|2948.7|2954.9|2952.9|2950.6|2948.6|329
1724225700000|2024-08-21 07:35:00|2950.9|2948.9|2951.9|2949.9|2954.1|2952.1|2950.5|2948.5|280
1724226000000|2024-08-21 07:40:00|2952|2950|2947.9|2945.9|2952.4|2950.4|2946.9|2944.9|411
1724226300000|2024-08-21 07:45:00|2948.4|2945.4|2947.1|2945.1|2948.4|2946|2946.5|2944.5|450
1724226600000|2024-08-21 07:50:00|2947.3|2945.3|2945.7|2943.7|2948.4|2946.4|2945.1|2942.9|342
1724226900000|2024-08-21 07:55:00|2945.6|2943.6|2944.7|2942.7|2947.3|2945.1|2943.3|2941.3|409
1724227200000|2024-08-21 08:00:00|2944.1|2942.1|2950.4|2948.4|2950.5|2948.5|2943.4|2941.1|535
1724227500000|2024-08-21 08:05:00|2950.3|2948.3|2947.9|2945.9|2951.7|2949.6|2947.4|2944.8|423
1724227800000|2024-08-21 08:10:00|2948|2946|2950|2948|2950.8|2948.7|2947.6|2945.2|369
1724228100000|2024-08-21 08:15:00|2949.8|2947.8|2951|2949|2952.3|2950.3|2949.8|2947.6|397
1724228400000|2024-08-21 08:20:00|2951.2|2949.2|2951.6|2949.6|2952.7|2950.7|2949.1|2947.1|335
1724228700000|2024-08-21 08:25:00|2951.5|2949.5|2951.6|2949.6|2952.2|2950.2|2950.4|2948|240
1724229000000|2024-08-21 08:30:00|2951.2|2949.2|2949.7|2947.7|2952.2|2950.2|2949.3|2947.3|217
1724229300000|2024-08-21 08:35:00|2949.6|2947.6|2951.5|2949.5|2951.7|2949.7|2949|2947|197
1724229600000|2024-08-21 08:40:00|2951.4|2949.4|2952.2|2950.2|2953|2951|2951.3|2949.1|208
1724229900000|2024-08-21 08:45:00|2952.1|2950.1|2955.5|2953.5|2956.3|2953.8|2951.3|2949.3|260
1724230200000|2024-08-21 08:50:00|2955.6|2953.6|2953.9|2951.9|2956.4|2953.8|2953.1|2950.8|216
1724230500000|2024-08-21 08:55:00|2953.8|2951.8|2951.3|2949.3|2954.8|2952.6|2951|2948.2|291
1724230800000|2024-08-21 09:00:00|2951.2|2949.2|2953.4|2951.4|2954.8|2952.8|2950.2|2948.2|363
1724231100000|2024-08-21 09:05:00|2953.5|2951.5|2955.6|2952.6|2956.5|2953.8|2951.9|2948.9|367
1724231400000|2024-08-21 09:10:00|2955.4|2952.4|2955.2|2953.2|2956.2|2953.7|2954.3|2951.5|270
1724231700000|2024-08-21 09:15:00|2955.1|2953.1|2955.2|2953.2|2956.3|2954.2|2953.1|2951.1|285
1724232000000|2024-08-21 09:20:00|2955.1|2953.1|2958.8|2955.8|2959.4|2957.2|2955.1|2953.1|285
1724232300000|2024-08-21 09:25:00|2958.3|2956.3|2961|2958|2961.3|2959.2|2958|2956|296
1724232600000|2024-08-21 09:30:00|2961.2|2958.2|2961|2959|2961.6|2959.1|2958.1|2955.6|396
1724232900000|2024-08-21 09:35:00|2961.1|2959.1|2959.7|2957.7|2961.2|2959.2|2958.5|2955.9|251
1724233200000|2024-08-21 09:40:00|2959.8|2957.8|2957.4|2954.4|2959.8|2957.8|2956.6|2954.2|238
1724233500000|2024-08-21 09:45:00|2957.6|2954.6|2955.8|2952.8|2958.1|2955.6|2954.9|2952.5|236
1724233800000|2024-08-21 09:50:00|2955.9|2952.9|2956.4|2954.4|2957.6|2955.2|2955|2952.8|359
1724234100000|2024-08-21 09:55:00|2956.5|2954.5|2956.4|2954.4|2958.3|2956.2|2955.6|2953.3|286
1724234400000|2024-08-21 10:00:00|2956.2|2954.2|2958.6|2956.6|2959.1|2957.1|2956|2953.7|255
1724234700000|2024-08-21 10:05:00|2958.7|2956.7|2957.9|2955.9|2959.1|2957.1|2956.7|2954.7|228
1724235000000|2024-08-21 10:10:00|2957.4|2955.4|2959|2957|2959.9|2957.9|2957.2|2954.7|241
1724235300000|2024-08-21 10:15:00|2958.9|2956.9|2959.4|2957.4|2960.2|2958.2|2958.4|2956.4|198
1724235600000|2024-08-21 10:20:00|2959.3|2957.3|2960.2|2958.2|2960.7|2958.7|2958.3|2956.3|206
1724235900000|2024-08-21 10:25:00|2960.1|2958.1|2960.6|2958.6|2961.3|2958.9|2958.5|2956.5|256
1724236200000|2024-08-21 10:30:00|2960.5|2958.5|2959.5|2957.5|2961.3|2959.3|2958.3|2956.1|271
1724236500000|2024-08-21 10:35:00|2959.4|2957.4|2958.5|2956.5|2959.6|2957.6|2956.5|2954.3|211
1724236800000|2024-08-21 10:40:00|2958.4|2956.4|2958.3|2956.3|2958.6|2956.6|2957.1|2954.7|218
1724237100000|2024-08-21 10:45:00|2958.2|2956.2|2959.2|2957.2|2959.7|2957.5|2955.5|2953.5|244
1724237400000|2024-08-21 10:50:00|2959.1|2957.1|2962|2960|2963|2961|2959.1|2957.1|254
1724237700000|2024-08-21 10:55:00|2961.9|2959.9|2960.2|2958.2|2962.7|2960.7|2958.9|2956.4|269
1724238000000|2024-08-21 11:00:00|2960.1|2958.1|2957.6|2954.6|2960.5|2958.1|2955.8|2953.6|393
1724238300000|2024-08-21 11:05:00|2957.7|2954.7|2956.8|2954.8|2958.8|2956.6|2956.2|2953.8|309
1724238600000|2024-08-21 11:10:00|2956.9|2954.9|2957.4|2955.4|2958.3|2955.8|2955|2952.5|279
1724238900000|2024-08-21 11:15:00|2957.3|2955.3|2958.9|2955.9|2960.3|2957.9|2956.2|2953.6|241
1724239200000|2024-08-21 11:20:00|2958.8|2955.8|2960.4|2958.4|2961.2|2958.9|2958.8|2955.8|270
1724239500000|2024-08-21 11:25:00|2960.3|2958.3|2959.6|2957.6|2961.6|2959.3|2959.2|2957|343
1724239800000|2024-08-21 11:30:00|2959.8|2957.8|2961.5|2959.5|2961.9|2959.9|2959.6|2957.3|321
1724240100000|2024-08-21 11:35:00|2961.6|2959.6|2959.7|2957.7|2963|2960.7|2959.7|2957.3|391
1724240400000|2024-08-21 11:40:00|2959.8|2957.8|2961.6|2959.6|2962.6|2960.2|2959|2957|281
1724240700000|2024-08-21 11:45:00|2961.7|2959.7|2964.6|2962.6|2965.3|2962.6|2961.2|2959.2|410
1724241000000|2024-08-21 11:50:00|2964.5|2962.5|2964.8|2962.8|2966.6|2964.6|2963.5|2961.5|266
1724241300000|2024-08-21 11:55:00|2964.7|2962.7|2966|2964|2966.1|2964.1|2963.9|2961.8|229
1724241600000|2024-08-21 12:00:00|2965.9|2963.9|2964.6|2962.6|2968.3|2966.3|2964.1|2962.1|365
1724241900000|2024-08-21 12:05:00|2964.7|2962.7|2963.3|2961.3|2965.5|2963.5|2961.9|2959.9|472
1724242200000|2024-08-21 12:10:00|2963.2|2961.2|2964.5|2962.5|2965|2963|2961.9|2959.5|335
1724242500000|2024-08-21 12:15:00|2964.6|2962.6|2967.3|2965.3|2967.7|2965.7|2964.4|2962.4|340
1724242800000|2024-08-21 12:20:00|2967.5|2965.5|2964.5|2962.5|2967.9|2965.9|2963.4|2961.4|457
1724243100000|2024-08-21 12:25:00|2964.6|2962.6|2963.1|2961.1|2965.3|2963.1|2962.8|2960.8|391
1724243400000|2024-08-21 12:30:00|2963.2|2961.2|2963|2961|2964.7|2962.5|2961.9|2959.9|441
1724243700000|2024-08-21 12:35:00|2963.1|2961.1|2961.5|2959.5|2963.1|2961.1|2960.8|2958.4|446
1724244000000|2024-08-21 12:40:00|2961.6|2959.6|2961|2959|2962.6|2960.6|2959|2957|381
1724244300000|2024-08-21 12:45:00|2960.9|2958.9|2960|2958|2961|2959|2959.3|2957.3|275
1724244600000|2024-08-21 12:50:00|2960.1|2958.1|2963.3|2961.3|2963.5|2961.5|2959.6|2957.6|296
1724244900000|2024-08-21 12:55:00|2963.5|2961.5|2963.4|2961.4|2963.7|2961.7|2960.6|2958.6|361
1724245200000|2024-08-21 13:00:00|2963.3|2961.3|2957.6|2955.6|2963.3|2961.3|2957.5|2955.5|670
1724245500000|2024-08-21 13:05:00|2957.7|2955.7|2956.1|2954.1|2960.6|2958.6|2955.7|2953.7|544
1724245800000|2024-08-21 13:10:00|2956.2|2954.2|2955.5|2953.5|2957.7|2955.7|2950.4|2948.4|729
1724246100000|2024-08-21 13:15:00|2955.6|2953.6|2955.2|2953.2|2956.3|2954.3|2950.5|2948.5|681
1724246400000|2024-08-21 13:20:00|2955.1|2953.1|2952.2|2950.2|2956.4|2954.4|2951.2|2949.2|623
1724246700000|2024-08-21 13:25:00|2952.3|2950.3|2950.2|2948.2|2954.8|2952.7|2949.2|2947.2|609
1724247000000|2024-08-21 13:30:00|2950|2948|2940.8|2938.8|2950.6|2948.6|2933.7|2931.6|1112
1724247300000|2024-08-21 13:35:00|2940.7|2938.7|2943.4|2941.4|2948.8|2946.8|2940.7|2938.7|989
1724247600000|2024-08-21 13:40:00|2943.3|2941.3|2930.2|2928.2|2943.3|2941.3|2927.2|2925.2|1115
1724247900000|2024-08-21 13:45:00|2930.1|2928.1|2937.2|2935.2|2938.2|2936.2|2929.6|2927.6|1000
1724248200000|2024-08-21 13:50:00|2937.4|2935.4|2939.6|2937.6|2939.6|2937.6|2929.8|2927.8|913
1724248500000|2024-08-21 13:55:00|2939.7|2937.7|2937.3|2935.3|2941.2|2939.2|2935.2|2933.2|836
1724248800000|2024-08-21 14:00:00|2937.2|2935.2|2933.1|2931.1|2937.2|2935.2|2922.4|2919.4|1564
1724249100000|2024-08-21 14:05:00|2933.6|2930.6|2931.9|2929.9|2938|2935.5|2928|2925.7|1525
1724249400000|2024-08-21 14:10:00|2932|2930|2944.8|2942.8|2946.6|2944.3|2931|2929|1369
1724249700000|2024-08-21 14:15:00|2944.9|2942.9|2944.2|2942.2|2947.1|2945.1|2940.7|2938.4|1265
1724250000000|2024-08-21 14:20:00|2944|2942|2938.4|2936.4|2944.9|2942.2|2936|2933.1|1122
1724250300000|2024-08-21 14:25:00|2938.3|2936.3|2938.9|2935.9|2944|2941.8|2936.2|2934.2|1219
1724250600000|2024-08-21 14:30:00|2938.6|2936.6|2938.2|2936.2|2943.3|2941.3|2935.4|2933.4|1318
1724250900000|2024-08-21 14:35:00|2938.3|2936.3|2941.8|2939.8|2943.2|2941.2|2933.7|2931.7|1135
1724251200000|2024-08-21 14:40:00|2942.1|2940.1|2946.4|2944.4|2947.6|2945.6|2936.6|2934.6|1084
1724251500000|2024-08-21 14:45:00|2946.3|2944.3|2951.2|2949.2|2951.6|2949.6|2943.4|2941.4|1045
1724251800000|2024-08-21 14:50:00|2951.1|2949.1|2946.4|2944.4|2951.2|2949.2|2944.5|2942.5|1013
1724252100000|2024-08-21 14:55:00|2946.5|2944.5|2940.9|2938.9|2947.1|2945.1|2939.8|2937.8|887
1724252400000|2024-08-21 15:00:00|2941.1|2939.1|2946.6|2944.6|2947.3|2945.3|2940.3|2938.3|756
1724252700000|2024-08-21 15:05:00|2946.7|2944.7|2949.2|2947.2|2951.5|2949.5|2946.4|2944.4|672
1724253000000|2024-08-21 15:10:00|2949.1|2947.1|2950.4|2948.4|2951.7|2949.7|2947.4|2945.4|638
1724253300000|2024-08-21 15:15:00|2950.5|2948.5|2954.5|2952.5|2955.3|2953.3|2948.3|2946.3|716
1724253600000|2024-08-21 15:20:00|2954.6|2952.6|2954.1|2952.1|2956.1|2954.1|2953|2951|659
1724253900000|2024-08-21 15:25:00|2954.2|2952.2|2956.5|2954.5|2957.6|2955.6|2954.2|2952.2|630
1724254200000|2024-08-21 15:30:00|2956.6|2954.6|2960.9|2958.9|2962|2960|2955.5|2953.5|690
1724254500000|2024-08-21 15:35:00|2960.8|2958.8|2959.8|2957.8|2962.4|2960.4|2958.3|2956.3|699
1724254800000|2024-08-21 15:40:00|2959.6|2957.6|2958|2956|2961|2958.6|2956.9|2954.9|569
1724255100000|2024-08-21 15:45:00|2958.1|2956.1|2963.2|2961.2|2964.1|2962.1|2957.4|2955.1|662
1724255400000|2024-08-21 15:50:00|2963.1|2961.1|2956.7|2954.7|2963.1|2961.1|2956|2954|693
1724255700000|2024-08-21 15:55:00|2956.3|2954.3|2953.3|2951.3|2957.2|2955.2|2952.7|2950.3|616
1724256000000|2024-08-21 16:00:00|2953|2951|2951.1|2949.1|2953.5|2951.5|2948.5|2946.5|631
1724256300000|2024-08-21 16:05:00|2951.5|2949.5|2945.1|2943.1|2951.5|2949.5|2944.9|2942.9|526
1724256600000|2024-08-21 16:10:00|2945|2943|2944.5|2942.5|2945.2|2943.2|2941.4|2939.4|649
1724256900000|2024-08-21 16:15:00|2944.3|2942.3|2944.6|2942.6|2945.7|2943.7|2942.8|2940.8|528
1724257200000|2024-08-21 16:20:00|2944.3|2942.3|2948.6|2946.6|2948.6|2946.6|2944.1|2942.1|469
1724257500000|2024-08-21 16:25:00|2948.8|2946.8|2949.1|2947.1|2950.1|2948.1|2948.1|2946.1|456
1724257800000|2024-08-21 16:30:00|2948.9|2946.9|2947|2945|2948.9|2946.9|2945.1|2943.1|438
1724258100000|2024-08-21 16:35:00|2946.9|2944.9|2949.4|2947.4|2949.5|2947.5|2945.7|2943.7|447
1724258400000|2024-08-21 16:40:00|2949.3|2947.3|2946.3|2944.3|2949.8|2947.8|2944.4|2942.4|458
1724258700000|2024-08-21 16:45:00|2946.4|2944.4|2947.2|2945.2|2947.8|2945.8|2944.6|2942.6|456
1724259000000|2024-08-21 16:50:00|2947.3|2945.3|2948.3|2946.3|2949.8|2947.8|2946|2944|453
1724259300000|2024-08-21 16:55:00|2948.1|2946.1|2948.3|2946.3|2949.6|2947.6|2946.2|2944.2|408
1724259600000|2024-08-21 17:00:00|2948.7|2946.7|2951.1|2949.1|2953.7|2951.7|2948.4|2946.4|496
1724259900000|2024-08-21 17:05:00|2951.2|2949.2|2951.1|2949.1|2952.1|2950.1|2950|2948|441
1724260200000|2024-08-21 17:10:00|2951.2|2949.2|2950.3|2948.3|2951.8|2949.8|2948.6|2946.6|409
1724260500000|2024-08-21 17:15:00|2950.4|2948.4|2948.8|2946.8|2950.8|2948.8|2948|2946|348
1724260800000|2024-08-21 17:20:00|2949|2947|2951.6|2949.6|2952.8|2950.8|2948.5|2946.5|397
1724261100000|2024-08-21 17:25:00|2951.7|2949.7|2949.7|2947.7|2952.4|2950.4|2948|2946|439
1724261400000|2024-08-21 17:30:00|2949.8|2947.8|2952.7|2950.7|2953|2951|2949.7|2947.7|345
1724261700000|2024-08-21 17:35:00|2952.8|2950.8|2949.1|2947.1|2952.8|2950.8|2948.8|2946.8|335
1724262000000|2024-08-21 17:40:00|2949|2947|2946.7|2944.7|2950.1|2948.1|2945.3|2943.3|349
1724262300000|2024-08-21 17:45:00|2946.6|2944.6|2950.1|2948.1|2950.3|2948.3|2946.6|2944.6|402
1724262600000|2024-08-21 17:50:00|2950|2948|2949.4|2947.4|2950.9|2948.9|2948.5|2946.5|325
1724262900000|2024-08-21 17:55:00|2949.5|2947.5|2949.8|2946.8|2950.8|2948.8|2949.1|2946.6|328
1724263200000|2024-08-21 18:00:00|2951.9|2945.5|2956.2|2954.2|2956.8|2954.7|2949.7|2945|774
1724263500000|2024-08-21 18:05:00|2956.3|2954.3|2959.3|2957.3|2960.5|2958.5|2954.2|2952.2|597
1724263800000|2024-08-21 18:10:00|2959.2|2957.2|2962.8|2960.8|2963.4|2961.3|2957.8|2955.8|616
1724264100000|2024-08-21 18:15:00|2962.9|2960.9|2974|2972|2974.7|2972.7|2962.7|2960.7|849
1724264400000|2024-08-21 18:20:00|2974.1|2972.1|2972.2|2970.2|2974.9|2972.9|2969.7|2967.7|684
1724264700000|2024-08-21 18:25:00|2972.1|2970.1|2973.5|2971.5|2974.9|2972.9|2969.4|2967.4|640
1724265000000|2024-08-21 18:30:00|2973.2|2971.2|2970|2968|2973.6|2971.6|2969.5|2967.4|469
1724265300000|2024-08-21 18:35:00|2969.7|2967.7|2965.5|2963.5|2969.8|2967.8|2963.9|2961.8|526
1724265600000|2024-08-21 18:40:00|2965.6|2963.6|2964.7|2962.7|2967|2964.6|2963.9|2961.9|452
1724265900000|2024-08-21 18:45:00|2964.6|2962.6|2964.7|2962.7|2966.3|2964.3|2963.5|2961.3|399
1724266200000|2024-08-21 18:50:00|2964.6|2962.6|2962.9|2960.9|2964.7|2962.7|2962|2960|334
1724266500000|2024-08-21 18:55:00|2963|2961|2964.6|2962.6|2965|2963|2962.9|2960.9|285
1724266800000|2024-08-21 19:00:00|2965|2963|2958.1|2956.1|2965.8|2963.8|2957.6|2955.6|417
1724267100000|2024-08-21 19:05:00|2958|2956|2956.3|2954.3|2958.6|2956.6|2955.8|2953.8|432
1724267400000|2024-08-21 19:10:00|2956.2|2954.2|2958.1|2956.1|2958.6|2956.6|2956.2|2954.2|338
1724267700000|2024-08-21 19:15:00|2958|2956|2958.2|2956.2|2960.5|2958.5|2957.9|2955.9|261
1724268000000|2024-08-21 19:20:00|2958.1|2956.1|2955.6|2953.6|2958.5|2956.5|2954.6|2952.6|356
1724268300000|2024-08-21 19:25:00|2955.5|2953.5|2957.5|2955.5|2958.1|2956.1|2954.7|2952.7|286
1724268600000|2024-08-21 19:30:00|2957.4|2955.4|2959.9|2957.9|2960|2958|2957.1|2955.1|304
1724268900000|2024-08-21 19:35:00|2959.8|2957.8|2961.3|2959.3|2961.5|2959.5|2959.3|2957.3|289
1724269200000|2024-08-21 19:40:00|2961.4|2959.4|2963|2961|2963.3|2961.3|2961.2|2959.2|271
1724269500000|2024-08-21 19:45:00|2962.9|2960.9|2961.9|2959.9|2963.9|2961.9|2961.9|2959.9|258
1724269800000|2024-08-21 19:50:00|2961.8|2959.8|2959.3|2957.3|2962.3|2960.3|2959.2|2957.2|320
1724270100000|2024-08-21 19:55:00|2959.2|2957.2|2954.6|2952.6|2959.2|2957.2|2954.1|2952.1|409
1724270400000|2024-08-21 20:00:00|2955.1|2953.1|2954.6|2952.6|2957.8|2955.8|2954.1|2952.1|235
1724270700000|2024-08-21 20:05:00|2954.7|2952.7|2951.6|2949.6|2954.8|2952.8|2951.6|2949.6|174
1724271000000|2024-08-21 20:10:00|2951.7|2949.7|2954.2|2952.2|2954.4|2952.4|2950.8|2948.8|148
1724271300000|2024-08-21 20:15:00|2954.4|2952.4|2956|2954|2956.4|2954.4|2954.4|2952.4|125
1724271600000|2024-08-21 20:20:00|2955.9|2953.9|2957.6|2955.6|2957.8|2955.8|2955.8|2953.8|107
1724271900000|2024-08-21 20:25:00|2957.5|2955.5|2956.6|2954.6|2957.9|2955.9|2956.6|2954.6|125
1724272200000|2024-08-21 20:30:00|2956.5|2954.5|2958.4|2956.4|2959.1|2957.1|2956.4|2954.4|124
1724272500000|2024-08-21 20:35:00|2958.2|2956.2|2957.4|2955.4|2958.7|2956.7|2956.9|2954.9|104
1724272800000|2024-08-21 20:40:00|2957.5|2955.5|2958|2956|2958.3|2956.3|2956.6|2954.6|123
1724273100000|2024-08-21 20:45:00|2958.3|2956.3|2958.6|2956.6|2959|2956.9|2957.8|2955.7|88
1724273400000|2024-08-21 20:50:00|2958.5|2956.5|2960.2|2958.2|2961|2958.5|2958.4|2956|111
1724273700000|2024-08-21 20:55:00|2960.8|2957.8|2961.6|2958.6|2962.6|2959.6|2960.1|2957.6|203
1724277600000|2024-08-21 22:00:00|2958.5|2955.5|2956.2|2953.2|2958.8|2955.7|2955.6|2952.6|49
1724277900000|2024-08-21 22:05:00|2955.9|2952.9|2958.2|2956.2|2959|2956.4|2955.3|2952.3|44
1724278200000|2024-08-21 22:10:00|2958.1|2956.1|2960.2|2958.2|2961.3|2958.5|2956.6|2954.4|53
1724278500000|2024-08-21 22:15:00|2960.9|2957.9|2961.7|2958.7|2962.5|2959.5|2960.2|2957.9|131
1724278800000|2024-08-21 22:20:00|2961.8|2958.8|2962.1|2959.1|2962.7|2959.7|2961.4|2958.4|61
1724279100000|2024-08-21 22:25:00|2962.2|2959.2|2962.6|2959.6|2962.7|2959.7|2962.1|2959.1|41
1724279400000|2024-08-21 22:30:00|2962.4|2959.4|2962.6|2959.6|2963.6|2960.6|2962.1|2959.1|57
1724279700000|2024-08-21 22:35:00|2962.4|2959.4|2961|2958|2962.6|2959.6|2960.8|2957.9|54
1724280000000|2024-08-21 22:40:00|2961.1|2958.1|2959.6|2956.6|2961.3|2958.3|2959.4|2956.4|52
1724280300000|2024-08-21 22:45:00|2959.7|2956.7|2959.6|2956.6|2960.1|2957.1|2958.6|2955.6|38
1724280600000|2024-08-21 22:50:00|2959.7|2956.7|2961.2|2958.2|2961.3|2958.3|2959.7|2956.7|38
1724280900000|2024-08-21 22:55:00|2961.4|2958.4|2962.8|2959.8|2963.6|2960.6|2961.3|2958.3|49
1724281200000|2024-08-21 23:00:00|2962.6|2959.6|2963.7|2960.7|2964|2961|2962.6|2959.6|51
1724281500000|2024-08-21 23:05:00|2963.6|2960.6|2964.3|2961.3|2965.9|2963.7|2962.9|2960.1|88
1724281800000|2024-08-21 23:10:00|2964.5|2961.5|2961.3|2958.3|2964.5|2961.5|2961.3|2958.3|53
1724282100000|2024-08-21 23:15:00|2961|2958|2959.4|2956.4|2961.3|2958.3|2959.4|2956.4|27
1724282400000|2024-08-21 23:20:00|2959.5|2956.5|2961.4|2958.4|2962.5|2959.5|2959.5|2956.5|73
1724282700000|2024-08-21 23:25:00|2961.5|2958.5|2961.3|2958.3|2961.9|2958.9|2961.2|2958.2|75
1724283000000|2024-08-21 23:30:00|2961.2|2958.2|2960.8|2957.8|2961.8|2958.8|2960.7|2957.7|58
1724283300000|2024-08-21 23:35:00|2960.9|2957.9|2961|2958|2961.7|2958.7|2960.5|2957.5|49
1724283600000|2024-08-21 23:40:00|2960.9|2957.9|2960.9|2958.9|2961.1|2958.9|2960.3|2957.3|57
1724283900000|2024-08-21 23:45:00|2961|2959|2961.5|2959.5|2962.1|2959.6|2961|2958.3|42
1724284200000|2024-08-21 23:50:00|2961.6|2959.6|2961.9|2958.9|2962.8|2959.8|2961.5|2958.6|51
1724284500000|2024-08-21 23:55:00|2962|2959|2961.6|2959.6|2962.4|2959.8|2960.9|2957.9|89
1724284800000|2024-08-22 00:00:00|2961.5|2959.5|2963.9|2961.9|2964|2962|2961.5|2959|143
1724285100000|2024-08-22 00:05:00|2964.2|2961.2|2961.7|2958.7|2964.2|2961.2|2961.4|2958.4|109
1724285400000|2024-08-22 00:10:00|2961.6|2958.6|2959.9|2956.9|2961.6|2958.6|2959.4|2956.5|114
1724285700000|2024-08-22 00:15:00|2960|2957|2960.9|2957.9|2961|2958.2|2958.8|2956|131
1724286000000|2024-08-22 00:20:00|2960.8|2957.8|2960.5|2958.5|2961.8|2959.1|2960|2957.5|154
1724286300000|2024-08-22 00:25:00|2961.1|2958.1|2960.8|2957.8|2962.1|2959.6|2959.9|2957.4|135
1724286600000|2024-08-22 00:30:00|2960.6|2957.6|2959.6|2956.6|2961.2|2958.4|2958.5|2956.1|111
1724286900000|2024-08-22 00:35:00|2959.5|2956.5|2960.6|2958.6|2961.6|2959.1|2959.5|2956.5|109
1724287200000|2024-08-22 00:40:00|2960.5|2958.5|2963.5|2960.5|2963.9|2961.1|2960.5|2958.4|180
1724287500000|2024-08-22 00:45:00|2963.2|2960.2|2965|2963|2965.7|2963.1|2961.8|2959.4|139
1724287800000|2024-08-22 00:50:00|2964.9|2962.9|2964.3|2962.3|2966.4|2963.8|2963.9|2961.4|265
1724288100000|2024-08-22 00:55:00|2964|2962|2963.7|2960.7|2964.9|2962.3|2962.4|2960.2|247
1724288400000|2024-08-22 01:00:00|2963.9|2960.9|2958.4|2955.4|2963.9|2960.9|2957.6|2954.8|684
1724288700000|2024-08-22 01:05:00|2958.8|2955.8|2955.7|2952.7|2960.6|2957.6|2954.5|2952.2|550
1724289000000|2024-08-22 01:10:00|2955.6|2952.6|2956.3|2954.3|2959.9|2956.9|2955.1|2952.2|491
1724289300000|2024-08-22 01:15:00|2956.4|2954.4|2959.8|2956.8|2960.4|2957.7|2955.2|2952.5|573
1724289600000|2024-08-22 01:20:00|2959.9|2956.9|2961.8|2958.8|2964|2961|2959.9|2956.9|433
1724289900000|2024-08-22 01:25:00|2961.9|2958.9|2966|2963|2966|2963.1|2961.4|2958.5|414
1724290200000|2024-08-22 01:30:00|2966.2|2963.2|2960.1|2957.1|2966.2|2963.2|2959.1|2956.7|459
1724290500000|2024-08-22 01:35:00|2959.5|2957.5|2956.1|2953.1|2960.3|2957.6|2954.9|2952.6|378
1724290800000|2024-08-22 01:40:00|2956|2953|2953.2|2950.2|2958.9|2956|2951.1|2948.6|484
1724291100000|2024-08-22 01:45:00|2953.1|2950.1|2951.4|2949.4|2955.5|2952.5|2950.6|2948.6|554
1724291400000|2024-08-22 01:50:00|2951.3|2949.3|2951.2|2948.2|2954.6|2952.2|2949.7|2947.3|468
1724291700000|2024-08-22 01:55:00|2951.1|2948.1|2951.4|2948.4|2952.5|2949.5|2948.3|2945.9|461
1724292000000|2024-08-22 02:00:00|2951|2948|2950.9|2948.9|2952.4|2949.7|2948.7|2945.8|470
1724292300000|2024-08-22 02:05:00|2951.4|2948.4|2949|2946|2951.9|2948.9|2946.7|2944.4|442
1724292600000|2024-08-22 02:10:00|2948.9|2945.9|2948.3|2945.3|2949.7|2946.9|2946.5|2943.7|436
1724292900000|2024-08-22 02:15:00|2948.2|2945.2|2943.6|2941.6|2948.7|2946.1|2943.2|2940.8|246
1724293200000|2024-08-22 02:20:00|2944.2|2941.2|2940.6|2938.6|2944.2|2941.9|2940.1|2937.7|189
1724293500000|2024-08-22 02:25:00|2940.5|2938.5|2936.5|2934.5|2941.2|2938.8|2935.4|2933|308
1724293800000|2024-08-22 02:30:00|2936.4|2934.4|2941.1|2938.1|2943.7|2941.5|2935.5|2933.5|641
1724294100000|2024-08-22 02:35:00|2940.4|2938.4|2935.8|2933.8|2941.9|2939|2935.7|2933.4|553
1724294400000|2024-08-22 02:40:00|2935.6|2933.6|2941|2938|2941.2|2938.8|2934.8|2932.5|567
1724294700000|2024-08-22 02:45:00|2940.9|2937.9|2938.1|2936.1|2942.6|2940.4|2937.5|2935|375
1724295000000|2024-08-22 02:50:00|2938.2|2936.2|2941.4|2939.4|2942.5|2940.5|2937.3|2935.3|322
1724295300000|2024-08-22 02:55:00|2941.3|2939.3|2944.6|2941.6|2946.1|2943.3|2940.4|2938.3|374
1724295600000|2024-08-22 03:00:00|2944.5|2941.5|2946.2|2943.2|2946.3|2944|2942.9|2940.4|377
1724295900000|2024-08-22 03:05:00|2946.1|2943.1|2947.9|2945.9|2950.1|2947.3|2945.7|2942.9|372
1724296200000|2024-08-22 03:10:00|2947.8|2945.8|2949.3|2947.3|2951.3|2948.5|2947.5|2944.9|419
1724296500000|2024-08-22 03:15:00|2949.4|2947.4|2948.5|2945.5|2950.4|2947.9|2946.9|2944|320
1724296800000|2024-08-22 03:20:00|2948.7|2945.7|2946.5|2944.5|2949.3|2946.6|2945.4|2942.9|340
1724297100000|2024-08-22 03:25:00|2946.4|2944.4|2948.8|2945.8|2949.8|2947.2|2946.4|2943.8|368
1724297400000|2024-08-22 03:30:00|2948.7|2945.7|2948.4|2946.4|2949.3|2946.6|2947.3|2944.7|188
1724297700000|2024-08-22 03:35:00|2948.2|2946.2|2950.4|2947.4|2951.8|2949|2948.2|2945.8|208
1724298000000|2024-08-22 03:40:00|2950.3|2947.3|2947.5|2944.5|2950.7|2947.9|2946.6|2943.9|380
1724298300000|2024-08-22 03:45:00|2947.3|2944.3|2947.4|2944.4|2947.9|2944.9|2946.4|2943.7|208
1724298600000|2024-08-22 03:50:00|2946.8|2944.8|2945.5|2942.5|2947.4|2944.8|2944.9|2942.4|103
1724298900000|2024-08-22 03:55:00|2945|2943|2945.4|2943.4|2946.4|2943.8|2944.4|2941.9|113
1724299200000|2024-08-22 04:00:00|2945.5|2943.5|2944.4|2942.4|2946.3|2943.7|2944.1|2941.4|94
1724299500000|2024-08-22 04:05:00|2944.3|2942.3|2943.7|2940.7|2945.2|2942.6|2942.7|2940.2|142
1724299800000|2024-08-22 04:10:00|2943.8|2940.8|2943.4|2940.4|2944.2|2941.7|2943.3|2940.3|79
1724300100000|2024-08-22 04:15:00|2943.5|2940.5|2944.2|2941.2|2944.5|2942.1|2943.2|2940.2|79
1724300400000|2024-08-22 04:20:00|2944.1|2941.1|2943.2|2940.2|2944.2|2941.2|2942.7|2939.7|61
1724300700000|2024-08-22 04:25:00|2943.3|2940.3|2944.1|2941.1|2944.6|2941.6|2943.3|2940.3|82
1724301000000|2024-08-22 04:30:00|2944|2941|2942.9|2939.9|2944|2941|2941.4|2938.4|96
1724301300000|2024-08-22 04:35:00|2943.1|2940.1|2943.9|2940.9|2943.9|2940.9|2940.8|2937.8|197
1724301600000|2024-08-22 04:40:00|2943.4|2940.4|2945.7|2942.7|2945.9|2943.1|2943.4|2940.4|186
1724301900000|2024-08-22 04:45:00|2945.6|2942.6|2944.4|2941.4|2945.9|2942.9|2943.8|2940.8|160
1724302200000|2024-08-22 04:50:00|2944.3|2941.3|2944.6|2941.6|2944.8|2942.2|2942.7|2940.2|139
1724302500000|2024-08-22 04:55:00|2944.5|2941.5|2946|2943|2946.9|2944.2|2944.5|2941.5|147
1724302800000|2024-08-22 05:00:00|2945.9|2942.9|2947.3|2944.3|2947.8|2944.8|2945.6|2942.9|172
1724303100000|2024-08-22 05:05:00|2947.4|2944.4|2945.8|2942.8|2948.1|2945.1|2944.8|2942.1|181
1724303400000|2024-08-22 05:10:00|2945.7|2942.7|2948.5|2945.5|2948.5|2945.6|2944.8|2941.9|166
1724303700000|2024-08-22 05:15:00|2948.2|2945.2|2948.9|2945.9|2949.5|2946.6|2947.7|2944.7|175
1724304000000|2024-08-22 05:20:00|2948.8|2945.8|2951.6|2948.6|2951.6|2948.8|2948.1|2945.1|177
1724304300000|2024-08-22 05:25:00|2951.7|2948.7|2952|2949|2953.1|2950.6|2950.9|2948.3|162
1724304600000|2024-08-22 05:30:00|2951.7|2948.7|2950.8|2948.8|2953.4|2950.4|2948.2|2945.2|639
1724304900000|2024-08-22 05:35:00|2950.9|2948.9|2949|2947|2951.5|2948.9|2947.7|2945.1|513
1724305200000|2024-08-22 05:40:00|2949.5|2946.5|2948.2|2945.2|2950.3|2947.3|2945.4|2942.4|541
1724305500000|2024-08-22 05:45:00|2948.6|2945.6|2948|2945|2948.6|2945.7|2944.8|2941.9|500
1724305800000|2024-08-22 05:50:00|2948.1|2945.1|2955|2953|2955.4|2953.4|2947.9|2944.9|538
1724306100000|2024-08-22 05:55:00|2955.4|2953.4|2954.5|2951.5|2958.3|2955.7|2952.1|2949.4|733
1724306400000|2024-08-22 06:00:00|2954.7|2951.7|2952.2|2949.2|2954.9|2952|2950.4|2947.9|493
1724306700000|2024-08-22 06:05:00|2951.9|2948.9|2952.9|2949.9|2954.4|2951.5|2948.4|2945.9|598
1724307000000|2024-08-22 06:10:00|2952.8|2949.8|2954.8|2951.8|2956.2|2953.5|2952.8|2949.8|586
1724307300000|2024-08-22 06:15:00|2954.9|2951.9|2952.6|2950.6|2957.1|2954.4|2951.6|2948.9|615
1724307600000|2024-08-22 06:20:00|2952.8|2950.8|2953.2|2950.2|2954.5|2951.5|2950.9|2948.1|510
1724307900000|2024-08-22 06:25:00|2953.3|2950.3|2956.3|2953.3|2957|2954.3|2952|2949.3|757
1724308200000|2024-08-22 06:30:00|2956.4|2953.4|2951.6|2948.6|2956.4|2953.4|2950|2947.3|646
1724308500000|2024-08-22 06:35:00|2951.7|2948.7|2942.6|2940.6|2952.3|2949.6|2942.5|2940|657
1724308800000|2024-08-22 06:40:00|2942.5|2940.5|2942.8|2940.8|2944.9|2941.9|2936.9|2934.5|869
1724309100000|2024-08-22 06:45:00|2943.2|2940.2|2945.7|2942.7|2946.2|2943.7|2940.3|2937.7|701
1724309400000|2024-08-22 06:50:00|2945.8|2942.8|2943.6|2940.6|2946.2|2943.5|2942.9|2940.5|502
1724309700000|2024-08-22 06:55:00|2943.7|2940.7|2943.1|2940.1|2946|2943.8|2942.4|2939.7|538
1724310000000|2024-08-22 07:00:00|2944.1|2941.1|2943.6|2941.6|2945.7|2943.7|2942.3|2940|543
1724310300000|2024-08-22 07:05:00|2943.8|2941.8|2944.5|2942.5|2945.6|2943.4|2943.3|2941.1|401
1724310600000|2024-08-22 07:10:00|2944.4|2942.4|2946.8|2944.8|2947.9|2945.8|2944.4|2941.9|441
1724310900000|2024-08-22 07:15:00|2946.9|2944.9|2943|2941|2948.8|2946.8|2942.4|2939.9|561
1724311200000|2024-08-22 07:20:00|2943.1|2941.1|2941.3|2939.3|2943.7|2941.7|2940.4|2937.7|416
1724311500000|2024-08-22 07:25:00|2941.4|2939.4|2941.4|2939.4|2942.2|2939.7|2939.4|2937.4|365
1724311800000|2024-08-22 07:30:00|2941.5|2939.5|2942.4|2940.4|2945.3|2942.5|2940.9|2938|521
1724312100000|2024-08-22 07:35:00|2942.2|2940.2|2944.8|2942.8|2945.1|2942.8|2941.8|2939.3|364
1724312400000|2024-08-22 07:40:00|2944.7|2942.7|2947.7|2945.7|2948.3|2945.8|2944.1|2941.9|312
1724312700000|2024-08-22 07:45:00|2947.9|2944.9|2952.5|2949.5|2952.5|2949.9|2946.3|2943.8|334
1724313000000|2024-08-22 07:50:00|2952.4|2949.4|2951.5|2949.5|2954|2951.3|2948.9|2946.3|375
1724313300000|2024-08-22 07:55:00|2951.4|2949.4|2950|2948|2952.2|2950|2949.2|2947.2|364
1724313600000|2024-08-22 08:00:00|2950.2|2948.2|2949.6|2947.6|2952|2950|2945.7|2943.3|594
1724313900000|2024-08-22 08:05:00|2949.4|2947.4|2948.4|2945.4|2950.3|2947.8|2946.2|2943.6|400
1724314200000|2024-08-22 08:10:00|2948.5|2945.5|2948.3|2946.3|2950.2|2948|2947|2944.7|372
1724314500000|2024-08-22 08:15:00|2948.2|2946.2|2947.5|2944.5|2952.2|2949.7|2946.8|2944.5|466
1724314800000|2024-08-22 08:20:00|2947.4|2944.4|2948.5|2945.5|2950.2|2947.6|2946.8|2943.8|356
1724315100000|2024-08-22 08:25:00|2948.4|2945.4|2947.2|2945.2|2949.2|2946.9|2945.8|2943.6|319
1724315400000|2024-08-22 08:30:00|2947|2945|2948.3|2946.3|2950.1|2947.9|2946.4|2944.1|476
1724315700000|2024-08-22 08:35:00|2948.2|2946.2|2950.8|2948.8|2951.2|2948.9|2947.1|2944.8|433
1724316000000|2024-08-22 08:40:00|2950.7|2948.7|2948.8|2946.8|2952.4|2949.9|2947.8|2945.1|415
1724316300000|2024-08-22 08:45:00|2948.7|2946.7|2950.5|2948.5|2951.7|2949.7|2946.6|2943.9|413
1724316600000|2024-08-22 08:50:00|2950.4|2948.4|2949.6|2947.6|2952.1|2949.5|2949.1|2946.8|323
1724316900000|2024-08-22 08:55:00|2950.2|2947.2|2949.9|2947.9|2951|2949|2949|2946.5|290
1724317200000|2024-08-22 09:00:00|2949.8|2947.8|2948.9|2946.9|2951.3|2949.3|2948.7|2946.7|334
1724317500000|2024-08-22 09:05:00|2948.8|2946.8|2948.2|2946.2|2952.1|2950.1|2948.2|2945.7|387
1724317800000|2024-08-22 09:10:00|2948.3|2946.3|2948.6|2946.6|2949.5|2947.4|2945.2|2943|381
1724318100000|2024-08-22 09:15:00|2948.8|2946.8|2952.2|2950.2|2953.4|2950.8|2948.4|2946.4|407
1724318400000|2024-08-22 09:20:00|2952.5|2950.5|2953.7|2951.7|2954.2|2951.8|2951.1|2948.8|243
1724318700000|2024-08-22 09:25:00|2953.9|2951.9|2953.3|2951.3|2955.1|2953.1|2952.8|2950.8|316
1724319000000|2024-08-22 09:30:00|2953.5|2951.5|2955.2|2953.2|2956.1|2954.1|2953|2950.8|336
1724319300000|2024-08-22 09:35:00|2955.3|2953.3|2956.1|2954.1|2957.2|2954.8|2955|2952.8|285
1724319600000|2024-08-22 09:40:00|2956|2954|2960.4|2958.4|2960.5|2958.5|2955.7|2953.7|332
1724319900000|2024-08-22 09:45:00|2960.5|2958.5|2958|2956|2962|2959.6|2956.7|2954.4|378
1724320200000|2024-08-22 09:50:00|2957.8|2955.8|2956.4|2954.4|2960.6|2958.1|2956.4|2954|305
1724320500000|2024-08-22 09:55:00|2956.3|2954.3|2960.7|2957.7|2961.2|2959.2|2956|2953.9|320
1724320800000|2024-08-22 10:00:00|2960.9|2957.9|2959.7|2956.7|2961.2|2958.7|2958.2|2955.8|272
1724321100000|2024-08-22 10:05:00|2959|2957|2960.9|2957.9|2961|2958.3|2958.2|2955.8|231
1724321400000|2024-08-22 10:10:00|2961|2958|2959.7|2957.7|2962.5|2959.9|2958.1|2955.3|317
1724321700000|2024-08-22 10:15:00|2959.6|2957.6|2960.4|2958.4|2961.9|2959.7|2959|2956.7|375
1724322000000|2024-08-22 10:20:00|2960.5|2958.5|2962.6|2960.6|2963.3|2961|2960.5|2958.5|298
1724322300000|2024-08-22 10:25:00|2962.5|2960.5|2963|2961|2964.3|2961.9|2962.5|2960.4|219
1724322600000|2024-08-22 10:30:00|2962.9|2960.9|2966.2|2963.2|2966.6|2964.4|2960.1|2957.5|303
1724322900000|2024-08-22 10:35:00|2966.1|2963.1|2963.6|2960.6|2968.7|2966.4|2963|2960.6|323
1724323200000|2024-08-22 10:40:00|2963.5|2960.5|2963.6|2960.6|2963.8|2961.3|2961.5|2958.5|198
1724323500000|2024-08-22 10:45:00|2963.5|2960.5|2964.4|2961.4|2965.2|2962.4|2962.5|2959.7|207
1724323800000|2024-08-22 10:50:00|2964.5|2961.5|2964.3|2962.3|2965.8|2963.3|2963.2|2960.7|252
1724324100000|2024-08-22 10:55:00|2964.4|2962.4|2961.1|2959.1|2965.8|2963.3|2960.6|2958.3|385
1724324400000|2024-08-22 11:00:00|2961.2|2958.2|2959.2|2956.2|2961.2|2958.8|2956.4|2954.1|433
1724324700000|2024-08-22 11:05:00|2959.3|2956.3|2959.7|2956.7|2960.2|2957.7|2957.9|2955.2|398
1724325000000|2024-08-22 11:10:00|2959.8|2956.8|2957|2955|2960.1|2957.7|2956.6|2954.4|275
1724325300000|2024-08-22 11:15:00|2957.1|2955.1|2956|2954|2958.9|2956.3|2954.6|2952.3|330
1724325600000|2024-08-22 11:20:00|2956.1|2954.1|2956.6|2954.6|2958.7|2956.6|2956|2954|294
1724325900000|2024-08-22 11:25:00|2956.5|2954.5|2956.7|2954.7|2957.5|2955.5|2955.5|2953|242
1724326200000|2024-08-22 11:30:00|2956.8|2954.8|2953.3|2951.3|2957|2954.8|2952.6|2950.6|346
1724326500000|2024-08-22 11:35:00|2953.4|2951.4|2948.8|2946.8|2953.7|2951.7|2948.4|2946.3|487
1724326800000|2024-08-22 11:40:00|2948.7|2946.7|2952.9|2950.9|2954.2|2951.8|2947.5|2945.2|524
1724327100000|2024-08-22 11:45:00|2953.1|2951.1|2952.7|2950.7|2954|2951.9|2950.8|2948.4|382
1724327400000|2024-08-22 11:50:00|2952.6|2950.6|2950.8|2948.8|2952.8|2950.8|2950.1|2947.6|399
1724327700000|2024-08-22 11:55:00|2950.7|2948.7|2951|2949|2952.7|2950.7|2949.6|2947.6|343
1724328000000|2024-08-22 12:00:00|2951.2|2949.2|2951.3|2949.3|2954.4|2952.2|2950.4|2948.4|507
1724328300000|2024-08-22 12:05:00|2951.2|2949.2|2948.8|2946.8|2953.4|2951|2947.7|2945.7|452
1724328600000|2024-08-22 12:10:00|2948.7|2946.7|2948.4|2946.4|2950.5|2947.9|2947.2|2945.2|474
1724328900000|2024-08-22 12:15:00|2948.3|2946.3|2951.2|2949.2|2952|2949.9|2948.1|2946.1|396
1724329200000|2024-08-22 12:20:00|2951.3|2949.3|2953.2|2951.2|2954.5|2952.5|2951.1|2949.1|559
1724329500000|2024-08-22 12:25:00|2953.3|2951.3|2955.5|2952.5|2957|2954.3|2953.3|2950.7|465
1724329800000|2024-08-22 12:30:00|2955.6|2952.6|2962.8|2960.8|2963.2|2961|2954.2|2951.2|1131
1724330100000|2024-08-22 12:35:00|2963.5|2960.5|2965.7|2963.7|2969.5|2967.4|2961.4|2959.4|926
1724330400000|2024-08-22 12:40:00|2965.9|2963.9|2965.5|2963.5|2966.7|2964.2|2962|2959.6|689
1724330700000|2024-08-22 12:45:00|2965.4|2963.4|2962.8|2960.8|2967.1|2965|2961.4|2958.9|655
1724331000000|2024-08-22 12:50:00|2962.9|2960.9|2963.8|2961.8|2965.2|2962.9|2961.1|2958.6|639
1724331300000|2024-08-22 12:55:00|2963.6|2961.6|2960.9|2957.9|2964.2|2961.7|2959.6|2957.6|623
1724331600000|2024-08-22 13:00:00|2960.8|2958.8|2954.2|2952.2|2960.8|2958.8|2952.9|2950.7|1065
1724331900000|2024-08-22 13:05:00|2953.9|2951.9|2961.6|2959.6|2962.3|2960.3|2953.8|2951.8|835
1724332200000|2024-08-22 13:10:00|2961.8|2959.8|2963.3|2961.3|2966.2|2963.8|2960.3|2958.3|748
1724332500000|2024-08-22 13:15:00|2963.7|2961.7|2961.1|2959.1|2965|2963|2957.2|2955.2|814
1724332800000|2024-08-22 13:20:00|2961.2|2959.2|2951.5|2949.5|2962.3|2960.3|2950.1|2948.1|974
1724333100000|2024-08-22 13:25:00|2951.4|2949.4|2954.1|2952.1|2956.6|2954.1|2950.7|2948.7|737
1724333400000|2024-08-22 13:30:00|2953|2951|2940.4|2937.4|2953.3|2951.3|2933.9|2931.9|1364
1724333700000|2024-08-22 13:35:00|2940.3|2937.3|2944.2|2942.2|2948.3|2946.3|2938.9|2936.8|1340
1724334000000|2024-08-22 13:40:00|2944.4|2942.4|2943.4|2940.4|2948.5|2946.5|2937.4|2935.4|1105
1724334300000|2024-08-22 13:45:00|2942.4|2939.4|2942.3|2940.3|2944.1|2942.1|2935.5|2932.6|1348
1724334600000|2024-08-22 13:50:00|2942.4|2940.4|2944.9|2942.9|2948.5|2946.5|2941.5|2939.5|1043
1724334900000|2024-08-22 13:55:00|2945|2943|2946.7|2943.7|2948.6|2945.6|2940.3|2937.7|1026
1724335200000|2024-08-22 14:00:00|2946.8|2943.8|2936.3|2934.3|2946.9|2943.9|2935.9|2933.9|1100
1724335500000|2024-08-22 14:05:00|2936.2|2934.2|2924.4|2922.4|2938.8|2936.8|2922.5|2920.4|1267
1724335800000|2024-08-22 14:10:00|2924.2|2922.2|2909.9|2907.9|2926.1|2923.8|2908.6|2906.6|1408
1724336100000|2024-08-22 14:15:00|2910.3|2908.3|2908.1|2906.1|2915.6|2913.1|2904.2|2902.1|1374
1724336400000|2024-08-22 14:20:00|2908.4|2905.4|2900.7|2898.7|2909.3|2906.9|2894.3|2891.7|1392
1724336700000|2024-08-22 14:25:00|2900.6|2898.6|2911.4|2909.4|2914.5|2912.5|2900.5|2898.5|1415
1724337000000|2024-08-22 14:30:00|2911.5|2909.5|2895.2|2893.2|2912.9|2910.9|2893.9|2891.9|1208
1724337300000|2024-08-22 14:35:00|2895.1|2893.1|2898|2896|2899.8|2897.8|2888.6|2886.6|1326
1724337600000|2024-08-22 14:40:00|2897.9|2895.9|2902.2|2900.2|2906|2903.8|2897.6|2895.6|1053
1724337900000|2024-08-22 14:45:00|2902.4|2900.4|2905|2903|2908.2|2906.2|2901.6|2899.6|1022
1724338200000|2024-08-22 14:50:00|2905.1|2903.1|2911.2|2909.2|2912.9|2910.2|2904.1|2901.1|920
1724338500000|2024-08-22 14:55:00|2911.3|2909.3|2907.1|2905.1|2911.5|2909.3|2906.2|2903.9|844
1724338800000|2024-08-22 15:00:00|2907.7|2905.7|2910.5|2908.5|2914.7|2912.7|2905.8|2903.8|884
1724339100000|2024-08-22 15:05:00|2910.7|2908.7|2905.2|2903.2|2910.8|2908.8|2902.6|2900.6|769
1724339400000|2024-08-22 15:10:00|2905.7|2903.7|2903.7|2901.7|2906.9|2904.5|2900.6|2898.6|689
1724339700000|2024-08-22 15:15:00|2903.4|2901.4|2905.3|2903.3|2907|2905|2901.2|2899.2|806
1724340000000|2024-08-22 15:20:00|2905.2|2903.2|2902.2|2900.2|2907|2905|2900.3|2898.3|728
1724340300000|2024-08-22 15:25:00|2902.1|2900.1|2899.9|2897.9|2903.9|2901.9|2899.3|2897.3|751
1724340600000|2024-08-22 15:30:00|2899.8|2897.8|2896.6|2894.6|2903.2|2901.2|2892.8|2890.8|834
1724340900000|2024-08-22 15:35:00|2896.5|2894.5|2901.6|2899.6|2905.3|2903|2896.5|2894|912
1724341200000|2024-08-22 15:40:00|2901.5|2899.5|2906.7|2904.7|2907.9|2905.8|2901|2898.6|783
1724341500000|2024-08-22 15:45:00|2906.2|2904.2|2905.1|2903.1|2911.7|2909.7|2904.2|2901.8|773
1724341800000|2024-08-22 15:50:00|2905.2|2903.2|2907.3|2905.3|2907.9|2905.9|2903.6|2901.6|660
1724342100000|2024-08-22 15:55:00|2907.2|2905.2|2910.2|2908.2|2911.7|2909.7|2905.1|2903.1|562
1724342400000|2024-08-22 16:00:00|2910.3|2908.3|2914.1|2912.1|2914.7|2912.7|2908.8|2906.8|532
1724342700000|2024-08-22 16:05:00|2913.9|2911.9|2914.9|2912.9|2915.7|2913.4|2911.4|2909|582
1724343000000|2024-08-22 16:10:00|2915|2913|2917.6|2915.6|2918.2|2916.2|2913.6|2911.6|582
1724343300000|2024-08-22 16:15:00|2917.5|2915.5|2922.1|2920.1|2924.2|2922.2|2916.9|2914.9|608
1724343600000|2024-08-22 16:20:00|2922.6|2920.6|2920|2918|2925.1|2923.1|2920|2918|565
1724343900000|2024-08-22 16:25:00|2919.7|2917.7|2919.7|2917.7|2921.5|2919.4|2918.7|2916.7|583
1724344200000|2024-08-22 16:30:00|2919.6|2917.6|2919.5|2917.5|2919.9|2917.9|2914.9|2912.9|588
1724344500000|2024-08-22 16:35:00|2919.3|2917.3|2919.6|2917.6|2921.7|2919.7|2917.6|2915.6|525
1724344800000|2024-08-22 16:40:00|2919.7|2917.7|2920.2|2918.2|2921.2|2918.8|2918.6|2916.3|574
1724345100000|2024-08-22 16:45:00|2920|2918|2921|2919|2923.5|2921.1|2919.1|2917|594
1724345400000|2024-08-22 16:50:00|2920.8|2918.8|2917.5|2914.5|2921.9|2919.2|2916.9|2914.3|565
1724345700000|2024-08-22 16:55:00|2917.7|2914.7|2915.6|2913.6|2918.3|2915.8|2912.6|2910.5|624
1724346000000|2024-08-22 17:00:00|2915.7|2913.7|2910.3|2908.3|2916.5|2913.8|2910.2|2908.1|551
1724346300000|2024-08-22 17:05:00|2910.2|2908.2|2910.7|2908.7|2912|2909.7|2908.7|2906.5|444
1724346600000|2024-08-22 17:10:00|2910.8|2908.8|2907.5|2905.5|2913.3|2911.3|2907|2905|502
1724346900000|2024-08-22 17:15:00|2907.7|2905.7|2904.3|2902.3|2908.6|2906.6|2903.7|2901.7|551
1724347200000|2024-08-22 17:20:00|2904.2|2902.2|2904.4|2902.4|2905.9|2903.9|2902.8|2900.8|574
1724347500000|2024-08-22 17:25:00|2904.3|2902.3|2905.3|2903.3|2906.3|2904.3|2899.8|2897.8|628
1724347800000|2024-08-22 17:30:00|2905.5|2903.5|2906.2|2904.2|2907.9|2905.9|2904.5|2902.1|621
1724348100000|2024-08-22 17:35:00|2906.1|2904.1|2908|2906|2910.1|2908.1|2905.7|2903.7|464
1724348400000|2024-08-22 17:40:00|2908.2|2906.2|2907.6|2905.6|2909.9|2907.9|2906.4|2904.4|420
1724348700000|2024-08-22 17:45:00|2907.7|2905.7|2906.2|2904.2|2908.5|2906.5|2905.5|2903.5|429
1724349000000|2024-08-22 17:50:00|2906.1|2904.1|2901.5|2899.5|2907.1|2905.1|2901.5|2899.5|347
1724349300000|2024-08-22 17:55:00|2901.6|2899.6|2900.3|2898.3|2904.8|2902.8|2900|2898|375
1724349600000|2024-08-22 18:00:00|2900.4|2898.4|2899.4|2897.4|2902.6|2900.2|2898.4|2896.4|538
1724349900000|2024-08-22 18:05:00|2899.5|2897.5|2898.3|2896.3|2899.6|2897.6|2893.8|2891.7|510
1724350200000|2024-08-22 18:10:00|2898.4|2896.4|2896.3|2894.3|2898.8|2896.8|2894|2892|390
1724350500000|2024-08-22 18:15:00|2896.4|2894.4|2902.6|2900.6|2902.8|2900.8|2895.9|2893.9|369
1724350800000|2024-08-22 18:20:00|2902.5|2900.5|2901.3|2899.3|2903.4|2901.4|2899.6|2897.6|367
1724351100000|2024-08-22 18:25:00|2901.2|2899.2|2901.5|2899.5|2901.9|2899.9|2900.2|2898.2|457
1724351400000|2024-08-22 18:30:00|2902|2900|2899.5|2897.5|2903.2|2901.2|2899.5|2897.5|291
1724351700000|2024-08-22 18:35:00|2899.6|2897.6|2898.3|2896.3|2900.2|2898.2|2898.2|2896.2|307
1724352000000|2024-08-22 18:40:00|2898.2|2896.2|2897.7|2895.7|2898.2|2896.2|2896.4|2894.4|270
1724352300000|2024-08-22 18:45:00|2897.8|2895.8|2902.6|2900.6|2903.2|2901.2|2897.8|2895.8|268
1724352600000|2024-08-22 18:50:00|2902.4|2900.4|2901.1|2899.1|2902.4|2900.4|2899.9|2897.9|211
1724352900000|2024-08-22 18:55:00|2901.2|2899.2|2897.1|2895.1|2902|2899.7|2896.6|2894.6|293
1724353200000|2024-08-22 19:00:00|2897.4|2895.4|2897.2|2895.2|2899.3|2897.3|2896.6|2894.6|249
1724353500000|2024-08-22 19:05:00|2897.3|2895.3|2895.3|2893.3|2897.7|2895.7|2895.2|2893.2|202
1724353800000|2024-08-22 19:10:00|2895.4|2893.4|2896.6|2894.6|2897.1|2895.1|2895.4|2893.4|213
1724354100000|2024-08-22 19:15:00|2896.7|2894.7|2895.1|2893.1|2896.9|2894.9|2895|2893|170
1724354400000|2024-08-22 19:20:00|2895.2|2893.2|2884|2882|2895.2|2893.2|2883.6|2881.6|453
1724354700000|2024-08-22 19:25:00|2883.8|2881.8|2880.2|2878.2|2885.6|2883.6|2879.6|2877.6|377
1724355000000|2024-08-22 19:30:00|2880.1|2878.1|2884.3|2882.3|2885.6|2883.6|2880.1|2878.1|459
1724355300000|2024-08-22 19:35:00|2884.2|2882.2|2887.3|2885.3|2889.9|2887.9|2881.6|2879.6|386
1724355600000|2024-08-22 19:40:00|2887.4|2885.4|2889.7|2887.7|2891.2|2889.2|2887.2|2885.2|338
1724355900000|2024-08-22 19:45:00|2889.8|2887.8|2894.9|2892.9|2895.4|2893.4|2889.6|2887.6|390
1724356200000|2024-08-22 19:50:00|2895|2893|2893.4|2891.4|2895.8|2893.8|2892.4|2890.4|406
1724356500000|2024-08-22 19:55:00|2893.2|2891.2|2894.8|2892.8|2895.4|2893.4|2892.5|2890.5|351
1724356800000|2024-08-22 20:00:00|2894.6|2892.6|2896.9|2893.9|2896.9|2894.4|2893.6|2891.6|233
1724357100000|2024-08-22 20:05:00|2896.8|2893.8|2896.1|2894.1|2897.1|2894.6|2895|2893|193
1724357400000|2024-08-22 20:10:00|2896.2|2894.2|2896.9|2894.9|2898.4|2896.1|2895.3|2893.3|198
1724357700000|2024-08-22 20:15:00|2896.8|2894.8|2895.5|2893.5|2897|2895|2895.4|2893.4|176
1724358000000|2024-08-22 20:20:00|2895.4|2893.4|2896.1|2894.1|2896.8|2894.8|2894.5|2891.9|172
1724358300000|2024-08-22 20:25:00|2896.2|2894.2|2896.5|2894.5|2896.9|2894.7|2895.5|2893.2|97
1724358600000|2024-08-22 20:30:00|2896.4|2894.4|2896.6|2894.6|2897.3|2894.8|2895.7|2893.7|130
1724358900000|2024-08-22 20:35:00|2896.5|2894.5|2896.7|2894.7|2897.4|2895.1|2895.9|2893.3|138
1724359200000|2024-08-22 20:40:00|2896.6|2894.6|2897.8|2894.8|2897.8|2895.3|2896.2|2894.2|95
1724359500000|2024-08-22 20:45:00|2897.9|2894.9|2899.1|2896.1|2899.4|2896.6|2897.3|2894.9|104
1724359800000|2024-08-22 20:50:00|2899.2|2896.2|2899.6|2897.6|2900.6|2897.9|2899.1|2896.1|81
1724360100000|2024-08-22 20:55:00|2899.7|2897.7|2900.6|2897.6|2901.4|2898.4|2899.1|2896.1|175
1724364000000|2024-08-22 22:00:00|2898.9|2895.9|2898.4|2895.4|2899.1|2896.5|2897.9|2895|63
1724364300000|2024-08-22 22:05:00|2897.5|2895.5|2896.8|2894.8|2897.7|2895.7|2896.7|2894.7|34
1724364600000|2024-08-22 22:10:00|2896.9|2894.9|2896.9|2893.9|2897.1|2895.1|2896.3|2893.4|68
1724364900000|2024-08-22 22:15:00|2897|2894|2897|2894|2897.4|2894.4|2895.8|2892.8|75
1724365200000|2024-08-22 22:20:00|2896.9|2893.9|2898.5|2895.5|2898.8|2895.8|2896.9|2893.9|109
1724365500000|2024-08-22 22:25:00|2898.6|2895.6|2900|2897|2900|2897|2898.5|2895.5|76
1724365800000|2024-08-22 22:30:00|2899.9|2896.9|2898.8|2896.8|2901|2898.4|2898.6|2895.7|89
1724366100000|2024-08-22 22:35:00|2899.5|2896.5|2900.6|2897.6|2900.6|2898|2899|2896.3|75
1724366400000|2024-08-22 22:40:00|2900.5|2897.5|2901.1|2898.1|2901.3|2898.8|2900.1|2897.5|47
1724366700000|2024-08-22 22:45:00|2901|2898|2902.2|2899.2|2902.2|2899.2|2900.4|2897.6|63
1724367000000|2024-08-22 22:50:00|2902.1|2899.1|2901|2898|2902.3|2899.7|2900.3|2898|60
1724367300000|2024-08-22 22:55:00|2900.9|2897.9|2900.2|2897.2|2901|2898|2899.6|2896.7|60
1724367600000|2024-08-22 23:00:00|2900.3|2897.3|2900.2|2897.2|2900.5|2897.8|2899.3|2896.8|70
1724367900000|2024-08-22 23:05:00|2900.1|2897.1|2900.8|2897.8|2900.8|2898.1|2899.9|2897|62
1724368200000|2024-08-22 23:10:00|2900.5|2897.5|2900.8|2898.8|2901.3|2899.1|2900.2|2897.5|53
1724368500000|2024-08-22 23:15:00|2900.7|2898.7|2900|2897|2901.1|2898.8|2899.5|2896.7|60
1724368800000|2024-08-22 23:20:00|2900.1|2897.1|2901|2898|2901|2898|2899.3|2896.7|63
1724369100000|2024-08-22 23:25:00|2901.1|2898.1|2900.7|2897.7|2901.3|2898.5|2900.3|2897.4|77
1724369400000|2024-08-22 23:30:00|2900.8|2897.8|2900.9|2898.9|2901.4|2899|2900.2|2897.7|74
1724369700000|2024-08-22 23:35:00|2900.8|2898.8|2902.3|2899.3|2902.4|2899.7|2900.8|2898.1|59
1724370000000|2024-08-22 23:40:00|2902.4|2899.4|2901.8|2898.8|2902.4|2900|2901.1|2898.3|65
1724370300000|2024-08-22 23:45:00|2901.9|2898.9|2903.1|2900.1|2903.3|2900.4|2901.5|2898.8|118
1724370600000|2024-08-22 23:50:00|2903.2|2900.2|2903.5|2901.5|2904.1|2901.6|2902.4|2900|128
1724370900000|2024-08-22 23:55:00|2903.8|2900.8|2906.1|2903.1|2906.4|2903.4|2902.7|2900.1|171
1724371200000|2024-08-23 00:00:00|2905.4|2903.4|2905.3|2903.3|2905.6|2903.6|2903.4|2901.1|344
1724371500000|2024-08-23 00:05:00|2905.4|2903.4|2905.3|2903.3|2905.9|2903.4|2904.2|2901.8|127
1724371800000|2024-08-23 00:10:00|2905.2|2903.2|2907.9|2905.9|2908.6|2905.9|2904.8|2902.3|116
1724372100000|2024-08-23 00:15:00|2908|2906|2907.9|2904.9|2908|2906|2906|2903.4|168
1724372400000|2024-08-23 00:20:00|2908|2905|2910.2|2908.2|2910.3|2908.2|2906.8|2904.4|202
1724372700000|2024-08-23 00:25:00|2910.1|2908.1|2909.4|2906.4|2911.2|2908.2|2908.5|2905.7|189
1724373000000|2024-08-23 00:30:00|2909.3|2906.3|2910.9|2907.9|2911.1|2908.7|2908.6|2906.2|150
1724373300000|2024-08-23 00:35:00|2911|2908|2911.1|2909.1|2912|2910|2910.2|2907.2|254
1724373600000|2024-08-23 00:40:00|2910.9|2908.9|2907.3|2905.3|2912.9|2910.4|2907|2905|290
1724373900000|2024-08-23 00:45:00|2907.8|2904.8|2910.9|2907.9|2911.3|2908.7|2907.3|2904.5|258
1724374200000|2024-08-23 00:50:00|2910.7|2907.7|2908.5|2906.5|2911.5|2908.6|2907.9|2905.5|380
1724374500000|2024-08-23 00:55:00|2908|2906|2909.8|2906.8|2910|2907.1|2906.6|2904.2|337
1724374800000|2024-08-23 01:00:00|2909.7|2906.7|2910.4|2907.4|2912.6|2909.8|2908.4|2905.6|724
1724375100000|2024-08-23 01:05:00|2910.9|2907.9|2910.7|2908.7|2915.4|2912.7|2910.2|2907.2|616
1724375400000|2024-08-23 01:10:00|2910.9|2908.9|2907.7|2904.7|2912.1|2909.1|2907|2904.5|523
1724375700000|2024-08-23 01:15:00|2907.8|2904.8|2910.1|2907.1|2912.8|2909.8|2905.5|2902.8|666
1724376000000|2024-08-23 01:20:00|2909.9|2906.9|2909.9|2906.9|2910.4|2907.7|2905.2|2902.5|607
1724376300000|2024-08-23 01:25:00|2909.8|2906.8|2911.7|2908.7|2913.1|2910.3|2909.3|2906.4|490
1724376600000|2024-08-23 01:30:00|2911.8|2908.8|2909.5|2907.5|2913.2|2910.6|2907.7|2904.7|606
1724376900000|2024-08-23 01:35:00|2909.6|2907.6|2911.7|2908.7|2912.8|2910|2908.5|2905.9|520
1724377200000|2024-08-23 01:40:00|2911.5|2908.5|2911|2909|2914.6|2912.2|2910.6|2908.3|551
1724377500000|2024-08-23 01:45:00|2911.1|2909.1|2913.3|2910.3|2916.4|2914|2909.5|2907.3|498
1724377800000|2024-08-23 01:50:00|2913.5|2910.5|2912.6|2910.6|2914.5|2911.9|2910.1|2907.3|516
1724378100000|2024-08-23 01:55:00|2912.5|2910.5|2913.3|2911.3|2914.9|2912.2|2911.6|2908.6|473
1724378400000|2024-08-23 02:00:00|2913.4|2911.4|2911.8|2908.8|2915.4|2912.8|2909.6|2907|632
1724378700000|2024-08-23 02:05:00|2911.5|2908.5|2909.4|2906.4|2911.9|2909|2907.5|2904.5|529
1724379000000|2024-08-23 02:10:00|2909.2|2906.2|2909.3|2906.3|2910.5|2907.6|2907.7|2904.9|435
1724379300000|2024-08-23 02:15:00|2909.2|2906.2|2910.8|2907.8|2911.8|2909.3|2908.8|2905.8|243
1724379600000|2024-08-23 02:20:00|2911|2908|2910.4|2907.4|2911.5|2908.6|2909.1|2906.7|256
1724379900000|2024-08-23 02:25:00|2910.6|2907.6|2909.4|2906.4|2910.9|2908.2|2909.2|2906.2|197
1724380200000|2024-08-23 02:30:00|2909.5|2906.5|2906.1|2903.1|2910.3|2907.3|2903.1|2900.1|505
1724380500000|2024-08-23 02:35:00|2906|2903|2905.9|2902.9|2908|2905|2904.9|2901.9|387
1724380800000|2024-08-23 02:40:00|2906|2903|2905.2|2903.2|2907.9|2905.3|2904|2901.2|341
1724381100000|2024-08-23 02:45:00|2905|2903|2905.8|2903.8|2907.6|2904.8|2903.7|2901.5|378
1724381400000|2024-08-23 02:50:00|2906|2904|2904.6|2902.6|2907.5|2905.4|2903.3|2901.3|351
1724381700000|2024-08-23 02:55:00|2904.2|2902.2|2907.2|2905.2|2908.2|2905.9|2903.1|2900.5|396
1724382000000|2024-08-23 03:00:00|2907.1|2905.1|2911.4|2908.4|2912.6|2909.6|2906.8|2904.6|459
1724382300000|2024-08-23 03:05:00|2911.6|2908.6|2911.4|2908.4|2914|2911|2909.8|2907.2|372
1724382600000|2024-08-23 03:10:00|2911.3|2908.3|2911.5|2908.5|2913|2910.4|2910.4|2908.2|355
1724382900000|2024-08-23 03:15:00|2911.6|2908.6|2915.1|2913.1|2915.4|2913.4|2910.5|2908|342
1724383200000|2024-08-23 03:20:00|2915|2913|2913.7|2911.7|2915.7|2913.3|2913.4|2911|326
1724383500000|2024-08-23 03:25:00|2913.8|2911.8|2919.2|2916.2|2919.4|2916.4|2913.5|2911.1|334
1724383800000|2024-08-23 03:30:00|2919.3|2916.3|2917.7|2914.7|2919.4|2916.4|2916.9|2913.9|199
1724384100000|2024-08-23 03:35:00|2917.8|2914.8|2919.7|2916.7|2920.8|2917.8|2917.7|2914.7|185
1724384400000|2024-08-23 03:40:00|2919.9|2916.9|2920.4|2917.4|2921.7|2919|2919|2916.5|355
1724384700000|2024-08-23 03:45:00|2920.3|2917.3|2919.1|2916.1|2920.3|2917.3|2918.3|2915.3|249
1724385000000|2024-08-23 03:50:00|2918.9|2915.9|2920.6|2917.6|2920.7|2917.7|2918.6|2915.9|206
1724385300000|2024-08-23 03:55:00|2920.4|2917.4|2920.5|2917.5|2921.2|2918.7|2919|2916.9|132
1724385600000|2024-08-23 04:00:00|2920.4|2917.4|2920.1|2918.1|2921.2|2918.7|2919.7|2916.9|187
1724385900000|2024-08-23 04:05:00|2920.2|2918.2|2922.3|2919.3|2922.8|2920.2|2919.9|2917.6|189
1724386200000|2024-08-23 04:10:00|2922.4|2919.4|2923|2920|2923.7|2920.7|2921.5|2918.9|129
1724386500000|2024-08-23 04:15:00|2923.1|2920.1|2923.8|2920.8|2924.1|2921.4|2921.9|2919.5|187
1724386800000|2024-08-23 04:20:00|2923.6|2920.6|2923.7|2921.7|2924.4|2922.1|2922.4|2919.9|254
1724387100000|2024-08-23 04:25:00|2923.5|2921.5|2922.4|2919.4|2924.7|2922.2|2921.5|2919.2|188
1724387400000|2024-08-23 04:30:00|2922.5|2919.5|2922.4|2919.4|2922.6|2919.9|2920.9|2918.7|190
1724387700000|2024-08-23 04:35:00|2922.5|2919.5|2922.4|2919.4|2923|2920.6|2921.5|2919.1|148
1724388000000|2024-08-23 04:40:00|2922.3|2919.3|2923.4|2920.4|2923.5|2921.1|2921.9|2919.1|185
1724388300000|2024-08-23 04:45:00|2923.5|2920.5|2923|2921|2923.8|2921.1|2922.1|2919.5|158
1724388600000|2024-08-23 04:50:00|2923.2|2921.2|2923|2920|2924.1|2921.6|2922.7|2919.7|175
1724388900000|2024-08-23 04:55:00|2923.2|2920.2|2923.1|2921.1|2923.7|2921.1|2922|2919.4|167
1724389200000|2024-08-23 05:00:00|2923|2921|2924.4|2922.4|2925|2922.6|2922.7|2920.7|144
1724389500000|2024-08-23 05:05:00|2924.3|2922.3|2925.4|2923.4|2926.4|2923.9|2923.2|2920.4|215
1724389800000|2024-08-23 05:10:00|2925.3|2923.3|2923.9|2921.9|2926.1|2923.7|2923.4|2921.4|238
1724390100000|2024-08-23 05:15:00|2923.8|2921.8|2924.9|2922.9|2925.9|2923.4|2923.2|2920.9|191
1724390400000|2024-08-23 05:20:00|2925|2923|2924.4|2922.4|2925.9|2923.6|2924.3|2922.3|130
1724390700000|2024-08-23 05:25:00|2924.8|2922.8|2925.3|2923.3|2926.7|2924.4|2924.5|2922.5|206
1724391000000|2024-08-23 05:30:00|2925.4|2923.4|2926.6|2923.6|2929.6|2927|2924.9|2922.9|595
1724391300000|2024-08-23 05:35:00|2926.5|2923.5|2929.8|2927.8|2931.6|2929.1|2926.5|2923.5|534
1724391600000|2024-08-23 05:40:00|2929.9|2927.9|2927.6|2924.6|2930.4|2928.3|2926.1|2923.7|483
1724391900000|2024-08-23 05:45:00|2927.7|2924.7|2927.4|2924.4|2930|2927.9|2926.9|2924.1|464
1724392200000|2024-08-23 05:50:00|2926.8|2924.8|2925.7|2922.7|2926.8|2924.8|2923.9|2921.9|280
1724392500000|2024-08-23 05:55:00|2925|2923|2926.3|2924.3|2928.5|2926.5|2924.9|2922.4|331
1724392800000|2024-08-23 06:00:00|2926.4|2924.4|2927.5|2925.5|2927.8|2925.6|2924.3|2921.8|421
1724393100000|2024-08-23 06:05:00|2927.4|2925.4|2928|2926|2932.6|2930|2927.3|2924.9|503
1724393400000|2024-08-23 06:10:00|2928.3|2926.3|2925.1|2923.1|2929.3|2926.9|2924.9|2922.9|442
1724393700000|2024-08-23 06:15:00|2925.9|2922.9|2923.9|2921.9|2926.8|2924.8|2923.9|2921.9|385
1724394000000|2024-08-23 06:20:00|2923.5|2921.5|2925.1|2923.1|2926.6|2924.3|2922|2919.7|548
1724394300000|2024-08-23 06:25:00|2925.2|2923.2|2925.7|2923.7|2926.5|2924|2923.6|2920.9|467
1724394600000|2024-08-23 06:30:00|2925.8|2923.8|2920.9|2918.9|2925.9|2923.9|2920.5|2918|440
1724394900000|2024-08-23 06:35:00|2920.8|2918.8|2926.5|2923.5|2927.2|2924.2|2919.9|2917.3|423
1724395200000|2024-08-23 06:40:00|2926.7|2923.7|2928.7|2925.7|2931.2|2928.7|2926.5|2923.7|469
1724395500000|2024-08-23 06:45:00|2928.6|2925.6|2929.2|2927.2|2930.4|2928.2|2927.3|2924.5|471
1724395800000|2024-08-23 06:50:00|2929.6|2927.6|2929.8|2927.8|2930.4|2928|2926.6|2924.4|433
1724396100000|2024-08-23 06:55:00|2929.9|2927.9|2929.2|2927.2|2930.5|2928.5|2928.2|2926|380
1724396400000|2024-08-23 07:00:00|2929.3|2927.3|2929.2|2927.2|2931.3|2929.3|2928.4|2926.4|381
1724396700000|2024-08-23 07:05:00|2929.6|2927.6|2931.8|2929.8|2934|2931.5|2929.5|2927.5|420
1724397000000|2024-08-23 07:10:00|2931.9|2929.9|2934.4|2932.4|2935|2932.8|2931|2928.8|383
1724397300000|2024-08-23 07:15:00|2934.5|2932.5|2934.2|2932.2|2934.9|2932.9|2931.2|2929.2|421
1724397600000|2024-08-23 07:20:00|2934.5|2932.5|2930.4|2928.4|2936|2933.8|2930.2|2928.2|444
1724397900000|2024-08-23 07:25:00|2930.5|2928.5|2930.1|2928.1|2932.9|2930.9|2929.1|2927.1|468
1724398200000|2024-08-23 07:30:00|2929.8|2927.8|2930.3|2928.3|2931.8|2929.8|2928.6|2926.6|397
1724398500000|2024-08-23 07:35:00|2930.2|2928.2|2929.6|2927.6|2931.6|2929.5|2928.8|2926.6|359
1724398800000|2024-08-23 07:40:00|2929.5|2927.5|2933.8|2931.8|2934.9|2932.9|2929.1|2927.1|356
1724399100000|2024-08-23 07:45:00|2933.9|2931.9|2934.3|2932.3|2935.5|2933.3|2931.9|2929.9|361
1724399400000|2024-08-23 07:50:00|2934.1|2932.1|2935.5|2933.5|2936.3|2934.3|2933.4|2931.4|433
1724399700000|2024-08-23 07:55:00|2935.4|2933.4|2935.2|2933.2|2936.3|2934.3|2934|2932|336
1724400000000|2024-08-23 08:00:00|2935.1|2933.1|2935.6|2933.6|2936.4|2934.1|2933.9|2931.7|401
1724400300000|2024-08-23 08:05:00|2936|2934|2936.6|2934.6|2937|2935|2934.5|2932.5|343
1724400600000|2024-08-23 08:10:00|2936.5|2934.5|2935.9|2933.9|2936.8|2934.8|2935.3|2933.3|410
1724400900000|2024-08-23 08:15:00|2936|2934|2936.9|2934.9|2937.1|2935.1|2935.5|2933.5|318
1724401200000|2024-08-23 08:20:00|2937|2935|2938.8|2936.8|2939.6|2937.3|2936.9|2934.7|332
1724401500000|2024-08-23 08:25:00|2938.7|2936.7|2936.6|2934.6|2939.5|2937.5|2936.5|2934.5|264
1724401800000|2024-08-23 08:30:00|2936.5|2934.5|2939.8|2937.8|2940.5|2938|2936.3|2934.2|336
1724402100000|2024-08-23 08:35:00|2939.7|2937.7|2939.5|2937.5|2941.8|2939.4|2939.5|2937.2|355
1724402400000|2024-08-23 08:40:00|2939.6|2937.6|2942.6|2940.6|2943.3|2941|2939.4|2937.4|302
1724402700000|2024-08-23 08:45:00|2942.3|2940.3|2945.4|2943.4|2946.1|2944.1|2942.3|2940.1|334
1724403000000|2024-08-23 08:50:00|2945.5|2943.5|2945.2|2943.2|2946.3|2944.3|2944.5|2942.2|305
1724403300000|2024-08-23 08:55:00|2945.3|2943.3|2943.8|2941.8|2945.4|2943.4|2941.9|2939.5|379
1724403600000|2024-08-23 09:00:00|2944|2942|2940.8|2938.8|2945.6|2943.2|2940.5|2938.2|374
1724403900000|2024-08-23 09:05:00|2940.9|2938.9|2941.3|2939.3|2943.3|2941.1|2940.9|2938.8|343
1724404200000|2024-08-23 09:10:00|2941.4|2939.4|2942.5|2940.5|2943.4|2940.8|2940.3|2938.3|346
1724404500000|2024-08-23 09:15:00|2942.6|2940.6|2943.5|2941.5|2945.3|2943.3|2942.4|2940.2|319
1724404800000|2024-08-23 09:20:00|2943.6|2941.6|2944.9|2942.9|2945.2|2943.2|2943.2|2941.2|369
1724405100000|2024-08-23 09:25:00|2944.8|2942.8|2947|2945|2947|2945|2943.4|2941.4|310
1724405400000|2024-08-23 09:30:00|2946.9|2944.9|2944.9|2942.9|2947.2|2945.2|2944.5|2942.2|302
1724405700000|2024-08-23 09:35:00|2945.1|2943.1|2945.9|2943.9|2946|2944|2944.8|2942.8|245
1724406000000|2024-08-23 09:40:00|2946|2944|2942.7|2940.7|2946|2944|2942.4|2940.4|269
1724406300000|2024-08-23 09:45:00|2942.9|2940.9|2941.4|2939.4|2943.7|2941.5|2940.8|2938.8|322
1724406600000|2024-08-23 09:50:00|2941.5|2939.5|2941.1|2939.1|2942.5|2940.1|2940.3|2938|307
1724406900000|2024-08-23 09:55:00|2941.2|2939.2|2940.5|2938.5|2941.6|2939.2|2939.7|2937.7|311
1724407200000|2024-08-23 10:00:00|2940.4|2938.4|2939.2|2937.2|2940.8|2938.8|2939|2937|401
1724407500000|2024-08-23 10:05:00|2939.3|2937.3|2940.6|2938.6|2942|2939.9|2938.7|2936.6|291
1724407800000|2024-08-23 10:10:00|2940.5|2938.5|2940.7|2938.7|2941.3|2939.1|2938.8|2936.4|323
1724408100000|2024-08-23 10:15:00|2940.6|2938.6|2940.9|2938.9|2941|2939|2939.2|2937.2|302
1724408400000|2024-08-23 10:20:00|2941.1|2939.1|2940.5|2938.5|2942|2940|2939.4|2937.4|299
1724408700000|2024-08-23 10:25:00|2940.4|2938.4|2937.9|2935.9|2941|2939|2937.6|2935.6|277
1724409000000|2024-08-23 10:30:00|2937.8|2935.8|2941|2939|2941.3|2939.3|2936.2|2934.2|329
1724409300000|2024-08-23 10:35:00|2940.9|2938.9|2942.5|2940.5|2944.5|2942.1|2940.9|2938.9|244
1724409600000|2024-08-23 10:40:00|2942.4|2940.4|2944.9|2942.9|2945.3|2943.3|2941.2|2939|338
1724409900000|2024-08-23 10:45:00|2945|2943|2943.2|2941.2|2946|2944|2942.5|2940.4|280
1724410200000|2024-08-23 10:50:00|2943.4|2941.4|2944.5|2942.5|2945.8|2943.8|2943|2941|276
1724410500000|2024-08-23 10:55:00|2944.4|2942.4|2945.1|2943.1|2945.8|2943.2|2943.8|2941.5|251
1724410800000|2024-08-23 11:00:00|2945.3|2943.3|2944|2942|2945.8|2943.8|2943.1|2941.1|303
1724411100000|2024-08-23 11:05:00|2944.1|2942.1|2942.4|2940.4|2944.5|2942.5|2940.3|2937.8|310
1724411400000|2024-08-23 11:10:00|2942.5|2940.5|2943.4|2941.4|2944.3|2942.3|2941.8|2939.5|268
1724411700000|2024-08-23 11:15:00|2943.5|2941.5|2942.6|2940.6|2944|2942|2941.8|2939.8|194
1724412000000|2024-08-23 11:20:00|2943|2941|2943.4|2941.4|2943.9|2941.9|2940.4|2938.4|264
1724412300000|2024-08-23 11:25:00|2943.5|2941.5|2943.4|2941.4|2945.3|2942.9|2942.8|2940.8|298
1724412600000|2024-08-23 11:30:00|2943.3|2941.3|2943.9|2941.9|2944.9|2942.9|2941.8|2939.8|259
1724412900000|2024-08-23 11:35:00|2944.3|2942.3|2949|2947|2949.2|2947.2|2944.1|2942.1|354
1724413200000|2024-08-23 11:40:00|2949.1|2947.1|2945.9|2943.9|2949.9|2947.9|2945.9|2943.6|321
1724413500000|2024-08-23 11:45:00|2946|2944|2944.1|2942.1|2947.2|2944.9|2944.1|2942|265
1724413800000|2024-08-23 11:50:00|2944|2942|2946.6|2944.6|2946.9|2944.9|2943.6|2941.6|362
1724414100000|2024-08-23 11:55:00|2946.8|2944.8|2946.2|2944.2|2948.4|2946.4|2945.3|2943.3|361
1724414400000|2024-08-23 12:00:00|2946.1|2944.1|2945.9|2943.9|2946.9|2944.9|2944.2|2942.2|350
1724414700000|2024-08-23 12:05:00|2946|2944|2947.4|2945.4|2948.7|2946.7|2944.9|2942.9|350
1724415000000|2024-08-23 12:10:00|2947.3|2945.3|2946.4|2944.4|2947.5|2945.5|2944.5|2942.5|374
1724415300000|2024-08-23 12:15:00|2946.3|2944.3|2944.5|2942.5|2947.4|2945.4|2944.1|2942.1|285
1724415600000|2024-08-23 12:20:00|2944.2|2942.2|2939.9|2937.9|2944.8|2942.3|2938.8|2936.8|490
1724415900000|2024-08-23 12:25:00|2939.8|2937.8|2943.3|2941.3|2944.4|2942.4|2938.9|2936.9|575
1724416200000|2024-08-23 12:30:00|2943.4|2941.4|2945.8|2943.8|2946.5|2944.5|2941.2|2939.2|570
1724416500000|2024-08-23 12:35:00|2945.9|2943.9|2943.9|2941.9|2946.5|2944.5|2942.3|2940.3|500
1724416800000|2024-08-23 12:40:00|2944|2942|2943.1|2941.1|2945.3|2943.3|2942.3|2940.3|490
1724417100000|2024-08-23 12:45:00|2943|2941|2943.3|2941.3|2944.4|2942.4|2941.5|2939.5|550
1724417400000|2024-08-23 12:50:00|2943.4|2941.4|2938.9|2936.9|2944.3|2942.3|2938.4|2936.4|536
1724417700000|2024-08-23 12:55:00|2939.1|2937.1|2938.4|2936.4|2940.9|2938.9|2937.4|2935.4|488
1724418000000|2024-08-23 13:00:00|2938.3|2936.3|2934.5|2932.5|2939.9|2937.9|2931.8|2929.8|936
1724418300000|2024-08-23 13:05:00|2934.6|2932.6|2930.3|2928.3|2935.3|2933.3|2927.7|2925.7|789
1724418600000|2024-08-23 13:10:00|2930.2|2928.2|2931.2|2929.2|2935.4|2933.4|2930.1|2928.1|620
1724418900000|2024-08-23 13:15:00|2931.3|2929.3|2935.8|2932.8|2938.6|2936.6|2930.8|2928.8|671
1724419200000|2024-08-23 13:20:00|2935.9|2932.9|2930.1|2928.1|2937.3|2934.9|2927.3|2925.3|681
1724419500000|2024-08-23 13:25:00|2930.2|2928.2|2928.6|2925.6|2930.9|2928.9|2924.6|2922.1|807
1724419800000|2024-08-23 13:30:00|2928|2926|2926|2924|2928.4|2926|2923.8|2921.8|1027
1724420100000|2024-08-23 13:35:00|2925.9|2923.9|2926|2924|2929.6|2927.6|2923.4|2921.4|861
1724420400000|2024-08-23 13:40:00|2926.4|2924.4|2925.7|2923.7|2928.5|2926.5|2920.2|2918.1|902
1724420700000|2024-08-23 13:45:00|2925.8|2923.8|2922.6|2920.6|2927.3|2924.8|2920.2|2918.2|903
1724421000000|2024-08-23 13:50:00|2922.4|2920.4|2927.8|2925.8|2929.4|2927.4|2922|2919.6|846
1724421300000|2024-08-23 13:55:00|2927.6|2925.6|2928.7|2925.7|2929.3|2927.3|2925.2|2922.8|728
1724421600000|2024-08-23 14:00:00|2928.6|2925.6|2959.6|2957.6|2961.4|2959.4|2927.2|2924.2|1854
1724421900000|2024-08-23 14:05:00|2959.8|2957.8|2968.9|2966.9|2975.4|2973.4|2958.6|2956.6|1772
1724422200000|2024-08-23 14:10:00|2968.7|2966.7|2979.6|2977.6|2980.5|2977.8|2968.5|2966.5|1647
1724422500000|2024-08-23 14:15:00|2979.7|2977.7|2954.5|2952.5|2980.5|2978|2952.7|2950.7|1704
1724422800000|2024-08-23 14:20:00|2954.6|2952.6|2963.7|2961.7|2965.7|2963.7|2944.4|2942.2|1526
1724423100000|2024-08-23 14:25:00|2963.5|2961.5|2971|2969|2972.9|2970.9|2959.3|2957.3|1429
1724423400000|2024-08-23 14:30:00|2971.4|2969.4|2976.4|2974.4|2979.5|2977.1|2971.4|2969.3|1447
1724423700000|2024-08-23 14:35:00|2976.3|2974.3|2966.7|2964.7|2977.2|2974.6|2961.7|2959.7|1419
1724424000000|2024-08-23 14:40:00|2967|2965|2965.5|2963.5|2967|2965|2960.1|2958.1|1391
1724424300000|2024-08-23 14:45:00|2965.6|2963.6|2954.9|2952.9|2968.8|2966.8|2950.3|2947.7|1425
1724424600000|2024-08-23 14:50:00|2955.1|2953.1|2951.5|2949.5|2956.9|2954.9|2944.9|2942.7|1411
1724424900000|2024-08-23 14:55:00|2951.1|2949.1|2957.2|2955.2|2958.4|2956.2|2948.1|2945.6|1408
1724425200000|2024-08-23 15:00:00|2956.9|2954.9|2962.8|2960.8|2963.1|2961.1|2954.6|2952.1|1224
1724425500000|2024-08-23 15:05:00|2962.5|2960.5|2969.1|2967.1|2970.1|2968.1|2962.3|2960.3|978
1724425800000|2024-08-23 15:10:00|2968.7|2966.7|2978.6|2976.6|2979.2|2977.2|2963.4|2961.4|1098
1724426100000|2024-08-23 15:15:00|2978.7|2976.7|2982.4|2979.4|2984.5|2982|2975.5|2973.5|1124
1724426400000|2024-08-23 15:20:00|2982.5|2979.5|2981.9|2979.9|2987.1|2985.1|2978.7|2976.4|1036
1724426700000|2024-08-23 15:25:00|2982.2|2980.2|2987.2|2985.2|2989.9|2987.9|2981.4|2979.4|1143
1724427000000|2024-08-23 15:30:00|2987.5|2985.5|2982.1|2980.1|2987.6|2985.6|2980.7|2978.7|1085
1724427300000|2024-08-23 15:35:00|2982|2980|2983.1|2981.1|2986.6|2984.6|2981.8|2979.8|914
1724427600000|2024-08-23 15:40:00|2983.2|2981.2|2983.7|2981.7|2986.8|2984.8|2980.9|2978.9|874
1724427900000|2024-08-23 15:45:00|2983.8|2981.8|2978|2976|2984.2|2982.2|2971.2|2969.2|1070
1724428200000|2024-08-23 15:50:00|2978.1|2976.1|2972.3|2970.3|2978.5|2976.5|2971|2969|1006
1724428500000|2024-08-23 15:55:00|2972.2|2970.2|2970.2|2968.2|2974.8|2972.8|2967.2|2965.2|947
1724428800000|2024-08-23 16:00:00|2970.1|2968.1|2966.6|2964.6|2972.2|2970.2|2965|2963|919
1724429100000|2024-08-23 16:05:00|2966.7|2964.7|2970.7|2968.7|2970.8|2968.8|2963.2|2961.2|839
1724429400000|2024-08-23 16:10:00|2970.2|2968.2|2967.9|2965.9|2974.2|2972.2|2966.8|2964.8|871
1724429700000|2024-08-23 16:15:00|2968|2966|2971.1|2969.1|2971.2|2969.2|2962.3|2960.3|962
1724430000000|2024-08-23 16:20:00|2970.9|2968.9|2967.1|2965.1|2972.3|2970.3|2966.7|2964.7|766
1724430300000|2024-08-23 16:25:00|2967|2965|2966.9|2964.9|2968.8|2966.8|2963.1|2961.1|794
1724430600000|2024-08-23 16:30:00|2967|2965|2969.7|2967.7|2971.1|2969.1|2966.1|2964.1|706
1724430900000|2024-08-23 16:35:00|2969.8|2967.8|2967.5|2965.5|2972.4|2970.4|2966.4|2964.4|669
1724431200000|2024-08-23 16:40:00|2967.4|2965.4|2959.2|2957.2|2967.8|2965.8|2956.1|2954.1|874
1724431500000|2024-08-23 16:45:00|2959.3|2957.3|2965.3|2963.3|2965.7|2963.7|2959.1|2957.1|798
1724431800000|2024-08-23 16:50:00|2965.2|2963.2|2972|2970|2972.7|2970.7|2965|2963|690
1724432100000|2024-08-23 16:55:00|2972.1|2970.1|2974.4|2972.4|2975.1|2973.1|2971.8|2969.8|643
1724432400000|2024-08-23 17:00:00|2974.6|2972.6|2977.3|2975.3|2979.3|2977.3|2973.7|2971.7|674
1724432700000|2024-08-23 17:05:00|2977.2|2975.2|2976.8|2974.8|2978|2976|2975.9|2973.9|549
1724433000000|2024-08-23 17:10:00|2976.9|2974.9|2975.9|2973.9|2978.8|2976.8|2974.4|2972.4|513
1724433300000|2024-08-23 17:15:00|2976|2974|2978.2|2976.2|2980.7|2978.7|2975.8|2973.8|632
1724433600000|2024-08-23 17:20:00|2978.3|2976.3|2979.4|2977.4|2983.2|2981.2|2978|2975.9|686
1724433900000|2024-08-23 17:25:00|2979.2|2977.2|2977.9|2975.9|2980.5|2978.5|2976.8|2974.8|625
1724434200000|2024-08-23 17:30:00|2978.1|2976.1|2983|2981|2983|2981|2977.5|2975.5|450
1724434500000|2024-08-23 17:35:00|2983.1|2981.1|2984.1|2982.1|2986.2|2984.2|2981.2|2979.2|498
1724434800000|2024-08-23 17:40:00|2984.2|2982.2|2984.4|2982.4|2985.8|2983.8|2983.4|2981.4|434
1724435100000|2024-08-23 17:45:00|2984.5|2982.5|2979.3|2977.3|2984.6|2982.6|2978.5|2976.5|496
1724435400000|2024-08-23 17:50:00|2979.2|2977.2|2980.4|2978.4|2981.3|2979.3|2977.3|2975.3|464
1724435700000|2024-08-23 17:55:00|2980.3|2978.3|2980.3|2978.3|2980.5|2978.5|2978.3|2976.3|369
1724436000000|2024-08-23 18:00:00|2980.2|2978.2|2979.7|2977.7|2980.3|2978.3|2978.1|2976.1|384
1724436300000|2024-08-23 18:05:00|2979.6|2977.6|2978.3|2976.3|2980.5|2978.5|2977.5|2975.5|360
1724436600000|2024-08-23 18:10:00|2978.5|2976.5|2984.1|2982.1|2984.1|2982.1|2978.2|2976.2|347
1724436900000|2024-08-23 18:15:00|2984.3|2982.3|2985.2|2983.2|2985.3|2983.3|2983.2|2981.2|384
1724437200000|2024-08-23 18:20:00|2985.3|2983.3|2984.8|2982.8|2985.7|2983.7|2981.3|2979.3|346
1724437500000|2024-08-23 18:25:00|2984.7|2982.7|2985.7|2983.7|2986.5|2984.5|2984.4|2982.4|456
1724437800000|2024-08-23 18:30:00|2985.6|2983.6|2982.6|2980.6|2985.6|2983.6|2982.2|2980.2|310
1724438100000|2024-08-23 18:35:00|2982.5|2980.5|2982.9|2980.9|2984.2|2982.2|2981.1|2979.1|280
1724438400000|2024-08-23 18:40:00|2982.8|2980.8|2980.8|2978.8|2983.5|2981.5|2980.8|2978.8|215
1724438700000|2024-08-23 18:45:00|2980.9|2978.9|2981.9|2979.9|2983.6|2981.6|2980.8|2978.8|203
1724439000000|2024-08-23 18:50:00|2981.8|2979.8|2982.3|2980.3|2982.8|2980.8|2981|2979|201
1724439300000|2024-08-23 18:55:00|2982.2|2980.2|2978.8|2976.8|2983|2981|2977.6|2975.6|240
1724439600000|2024-08-23 19:00:00|2978.7|2976.7|2978|2976|2978.9|2976.9|2976.3|2974.3|387
1724439900000|2024-08-23 19:05:00|2978.4|2976.4|2982.9|2980.9|2983|2981|2978.3|2976.3|277
1724440200000|2024-08-23 19:10:00|2983|2981|2985.8|2983.8|2985.9|2983.9|2982.9|2980.9|305
1724440500000|2024-08-23 19:15:00|2986.1|2984.1|2985.9|2983.9|2987.2|2985.2|2984.8|2982.8|276
1724440800000|2024-08-23 19:20:00|2986.1|2984.1|2987.4|2985.4|2987.5|2985.5|2984.9|2982.9|256
1724441100000|2024-08-23 19:25:00|2987.9|2985.9|2987.9|2985.9|2988.5|2986.5|2986.9|2984.9|235
1724441400000|2024-08-23 19:30:00|2987.8|2985.8|2987.8|2985.8|2988.4|2986.4|2986.8|2984.8|219
1724441700000|2024-08-23 19:35:00|2987.7|2985.7|2986.9|2984.9|2988.3|2986.3|2986.3|2984.3|234
1724442000000|2024-08-23 19:40:00|2986.8|2984.8|2984.3|2982.3|2987.6|2985.6|2984.1|2982.1|280
1724442300000|2024-08-23 19:45:00|2984.2|2982.2|2984.2|2982.2|2984.7|2982.7|2983.1|2981.1|357
1724442600000|2024-08-23 19:50:00|2984.3|2982.3|2984.1|2982.1|2985.2|2983.2|2983.1|2981.1|320
1724442900000|2024-08-23 19:55:00|2984.5|2982.5|2983.9|2981.9|2985.2|2983.2|2983.2|2981.2|330
1724443200000|2024-08-23 20:00:00|2983.8|2981.8|2983.6|2981.6|2984.1|2982.1|2982.6|2980.6|165
1724443500000|2024-08-23 20:05:00|2983.5|2981.5|2984.2|2982.2|2984.6|2982.6|2983.1|2981.1|92
1724443800000|2024-08-23 20:10:00|2984.1|2982.1|2983.4|2981.4|2984.5|2982.5|2983.1|2981.1|93
1724444100000|2024-08-23 20:15:00|2983.2|2981.2|2984.1|2982.1|2984.2|2982.2|2983|2981|119
1724444400000|2024-08-23 20:20:00|2984|2982|2983.5|2981.5|2984.2|2982.2|2983|2980.6|97
1724444700000|2024-08-23 20:25:00|2984|2981|2983|2981|2984.2|2981.5|2982.3|2979.8|118
1724445000000|2024-08-23 20:30:00|2982.9|2980.9|2983.1|2981.1|2984.2|2981.6|2982.9|2980.1|74
1724445300000|2024-08-23 20:35:00|2983.2|2981.2|2985.1|2983.1|2985.6|2983.3|2983.1|2980.9|107
1724445600000|2024-08-23 20:40:00|2985.2|2983.2|2984.6|2982.6|2985.8|2983.5|2984.5|2982|101
1724445900000|2024-08-23 20:45:00|2984.3|2982.3|2984|2981|2985.1|2982.6|2983|2980.7|137
1724446200000|2024-08-23 20:50:00|2984.1|2981.1|2984.1|2981.1|2984.9|2982.1|2983.1|2980.6|181
1724446500000|2024-08-23 20:55:00|2984|2981|2984.7|2981.7|2985.2|2982.2|2983.8|2980.8|215
1724623200000|2024-08-25 22:00:00|2987.1|2984.1|2989.8|2986.8|2990.1|2987.4|2983.8|2980.8|193
1724623500000|2024-08-25 22:05:00|2989.4|2987.4|2993.2|2990.2|2993.9|2990.9|2987.5|2984.8|308
1724623800000|2024-08-25 22:10:00|2993.3|2990.3|2994.2|2991.2|2994.8|2991.8|2992.9|2989.9|195
1724624100000|2024-08-25 22:15:00|2994.3|2991.3|2992.3|2989.3|2994.6|2991.6|2992.3|2989.3|193
1724624400000|2024-08-25 22:20:00|2992.6|2989.6|2990.9|2987.9|2992.6|2989.6|2990.4|2987.4|189
1724624700000|2024-08-25 22:25:00|2990.8|2987.8|2990.9|2987.9|2992.5|2989.5|2990.3|2987.3|216
1724625000000|2024-08-25 22:30:00|2990.8|2987.8|2983.3|2980.3|2991.5|2988.5|2982.4|2979.4|232
1724625300000|2024-08-25 22:35:00|2983.4|2980.4|2983.9|2980.9|2984.9|2981.9|2982.9|2979.9|234
1724625600000|2024-08-25 22:40:00|2984|2981|2985|2982|2986.4|2983.4|2983.4|2980.4|194
1724625900000|2024-08-25 22:45:00|2984.8|2981.8|2983.6|2980.6|2986|2983|2983.3|2980.6|133
1724626200000|2024-08-25 22:50:00|2983.5|2980.5|2981.9|2979.9|2983.9|2980.9|2981.5|2979|146
1724626500000|2024-08-25 22:55:00|2982|2980|2982.1|2980.1|2984.3|2981.7|2981.6|2979.6|100
1724626800000|2024-08-25 23:00:00|2982.2|2980.2|2982.5|2980.5|2984.9|2982.5|2981.9|2979.3|148
1724627100000|2024-08-25 23:05:00|2982.9|2979.9|2986.5|2984.5|2987.2|2984.6|2982.1|2979.9|217
1724627400000|2024-08-25 23:10:00|2986.4|2984.4|2987.1|2984.1|2988.8|2986|2986.1|2983.3|248
1724627700000|2024-08-25 23:15:00|2987.2|2984.2|2987.2|2984.2|2987.7|2984.7|2983.9|2981.6|180
1724628000000|2024-08-25 23:20:00|2987.4|2984.4|2988.5|2985.5|2988.9|2985.9|2986.6|2984|202
1724628300000|2024-08-25 23:25:00|2988.1|2985.1|2987.5|2984.5|2988.3|2985.7|2986.3|2983.3|182
1724628600000|2024-08-25 23:30:00|2987.6|2984.6|2988.8|2985.8|2988.8|2986.2|2986.3|2983.4|128
1724628900000|2024-08-25 23:35:00|2988.7|2985.7|2987.8|2984.8|2989.8|2986.9|2987.4|2984.8|150
1724629200000|2024-08-25 23:40:00|2987.9|2984.9|2985|2982|2988|2985|2983.6|2981.1|248
1724629500000|2024-08-25 23:45:00|2985.2|2982.2|2985.7|2982.7|2987.3|2984.7|2984.3|2981.9|145
1724629800000|2024-08-25 23:50:00|2985.6|2982.6|2987.7|2984.7|2988.2|2985.4|2985|2982.3|158
1724630100000|2024-08-25 23:55:00|2987.8|2984.8|2992.5|2989.5|2993|2990.2|2987.6|2984.6|230
1724630400000|2024-08-26 00:00:00|2992.4|2989.4|2993.2|2990.2|2994.4|2992.2|2990.8|2988.1|360
1724630700000|2024-08-26 00:05:00|2993.4|2990.4|2991.4|2989.4|2993.4|2990.9|2989.4|2986.9|320
1724631000000|2024-08-26 00:10:00|2991.1|2989.1|2989.1|2986.1|2992.2|2989.8|2987.9|2985.2|286
1724631300000|2024-08-26 00:15:00|2989.4|2986.4|2990.2|2987.2|2990.3|2987.6|2987.4|2984.4|338
1724631600000|2024-08-26 00:20:00|2989.9|2986.9|2990.8|2987.8|2992.1|2989.1|2988.8|2985.8|318
1724631900000|2024-08-26 00:25:00|2990.6|2987.6|2991.3|2988.3|2991.8|2988.8|2989.8|2986.8|280
1724632200000|2024-08-26 00:30:00|2991.4|2988.4|2992.3|2989.3|2992.5|2989.8|2990.8|2987.8|261
1724632500000|2024-08-26 00:35:00|2992.4|2989.4|2989.1|2986.1|2993.3|2990.8|2988.6|2985.6|316
1724632800000|2024-08-26 00:40:00|2989|2986|2990.3|2987.3|2990.4|2987.4|2988.1|2985.1|302
1724633100000|2024-08-26 00:45:00|2990.4|2987.4|2987.8|2984.8|2991.1|2988.4|2987.5|2984.5|391
1724633400000|2024-08-26 00:50:00|2987.9|2984.9|2988.5|2985.5|2990.9|2987.9|2987.9|2984.9|397
1724633700000|2024-08-26 00:55:00|2988.6|2985.6|2987.6|2984.6|2988.8|2985.9|2985.7|2983.1|418
1724634000000|2024-08-26 01:00:00|2987.5|2984.5|2985.4|2982.4|2993.9|2990.9|2982.8|2980|935
1724634300000|2024-08-26 01:05:00|2985.3|2982.3|2988|2985|2992.5|2990|2985.3|2982.3|845
1724634600000|2024-08-26 01:10:00|2988.1|2985.1|2987.6|2984.6|2990|2987.4|2984.8|2982.3|817
1724634900000|2024-08-26 01:15:00|2987.4|2984.4|2988.3|2985.3|2991.8|2989.2|2986.8|2984.2|696
1724635200000|2024-08-26 01:20:00|2987.7|2985.7|2989.7|2986.7|2990.7|2988.3|2985.5|2982.8|686
1724635500000|2024-08-26 01:25:00|2989.8|2986.8|2991.6|2989.6|2994.2|2991.2|2988.4|2985.9|742
1724635800000|2024-08-26 01:30:00|2991.5|2989.5|2983.1|2981.1|2993.2|2990.5|2983|2980.7|911
1724636100000|2024-08-26 01:35:00|2982.9|2980.9|2976.2|2973.2|2984.1|2981.1|2974|2971|800
1724636400000|2024-08-26 01:40:00|2976.3|2973.3|2973.9|2971.9|2977.5|2974.5|2972.6|2970.6|618
1724636700000|2024-08-26 01:45:00|2974.1|2972.1|2980.3|2977.3|2981.5|2978.5|2973.9|2971.2|620
1724637000000|2024-08-26 01:50:00|2980.2|2977.2|2979.7|2976.7|2980.5|2977.6|2976.3|2973.3|552
1724637300000|2024-08-26 01:55:00|2979.6|2976.6|2981.7|2978.7|2982.4|2979.4|2976.1|2973.1|503
1724637600000|2024-08-26 02:00:00|2981.8|2978.8|2982.3|2979.3|2984.1|2981.1|2979.3|2976.3|525
1724637900000|2024-08-26 02:05:00|2982.4|2979.4|2984.9|2981.9|2985.1|2982.1|2981.1|2978.1|431
1724638200000|2024-08-26 02:10:00|2984.8|2981.8|2984.9|2981.9|2985.6|2982.6|2983.1|2980.1|395
1724638500000|2024-08-26 02:15:00|2984.8|2981.8|2983.7|2980.7|2985|2982|2983|2980|238
1724638800000|2024-08-26 02:20:00|2983.6|2980.6|2982|2979|2985|2982.6|2981.5|2978.7|174
1724639100000|2024-08-26 02:25:00|2981.9|2978.9|2982.4|2980.4|2984|2981|2980.6|2978.2|252
1724639400000|2024-08-26 02:30:00|2982.5|2980.5|2979.7|2977.7|2982.6|2980.5|2979.6|2977|500
1724639700000|2024-08-26 02:35:00|2979.8|2977.8|2978.7|2975.7|2979.8|2977.8|2976.8|2974.3|461
1724640000000|2024-08-26 02:40:00|2978.6|2975.6|2977.9|2974.9|2979.2|2976.6|2976.1|2973.3|436
1724640300000|2024-08-26 02:45:00|2977.8|2974.8|2979.1|2976.1|2979.7|2976.7|2976.5|2974.1|388
1724640600000|2024-08-26 02:50:00|2979|2976|2979.1|2976.1|2980.2|2977.6|2978.2|2975.2|411
1724640900000|2024-08-26 02:55:00|2979.3|2976.3|2973.9|2970.9|2979.3|2976.4|2973.5|2970.5|391
1724641200000|2024-08-26 03:00:00|2974|2971|2974.8|2971.8|2975.6|2973.2|2970.7|2968.2|486
1724641500000|2024-08-26 03:05:00|2974.9|2971.9|2972.7|2969.7|2976.1|2973.8|2971.6|2969|378
1724641800000|2024-08-26 03:10:00|2972.8|2969.8|2972.7|2970.7|2974.6|2971.6|2970.7|2968.3|420
1724642100000|2024-08-26 03:15:00|2972.8|2970.8|2973.9|2970.9|2975.2|2972.7|2972.6|2970.4|379
1724642400000|2024-08-26 03:20:00|2974|2971|2972.9|2970.9|2974.8|2972.5|2971.6|2969.1|382
1724642700000|2024-08-26 03:25:00|2973.1|2971.1|2975|2972|2975.3|2972.8|2972.4|2969.8|410
1724643000000|2024-08-26 03:30:00|2975.1|2972.1|2971.6|2969.6|2975.1|2972.7|2970.3|2967.7|241
1724643300000|2024-08-26 03:35:00|2971.5|2969.5|2969.7|2967.7|2972.9|2970.3|2968.1|2965.8|365
1724643600000|2024-08-26 03:40:00|2969.8|2967.8|2971.5|2969.5|2972.1|2970.1|2969.7|2967.2|212
1724643900000|2024-08-26 03:45:00|2971.6|2969.6|2969.9|2967.9|2972.2|2970.2|2969.3|2967|222
1724644200000|2024-08-26 03:50:00|2970|2968|2967.2|2965.2|2970.6|2968|2966.6|2964|305
1724644500000|2024-08-26 03:55:00|2967.3|2965.3|2969.8|2967.8|2970.6|2968.1|2966.9|2964.5|255
1724644800000|2024-08-26 04:00:00|2969.7|2967.7|2971|2969|2971.7|2969.3|2969.7|2967.2|232
1724645100000|2024-08-26 04:05:00|2970.8|2968.8|2971|2969|2971.9|2969.5|2970.1|2967.9|198
1724645400000|2024-08-26 04:10:00|2971.1|2969.1|2970.2|2968.2|2971.9|2969.3|2970.1|2967.8|173
1724645700000|2024-08-26 04:15:00|2970.1|2968.1|2970.6|2968.6|2971.7|2969.1|2969|2966.6|169
1724646000000|2024-08-26 04:20:00|2970.4|2968.4|2970.1|2967.1|2971|2968.7|2969.6|2967|203
1724646300000|2024-08-26 04:25:00|2970|2967|2970.8|2967.8|2971|2968|2968.2|2966.2|205
1724646600000|2024-08-26 04:30:00|2970.9|2967.9|2968.4|2966.4|2971.6|2968.6|2967.9|2965.5|204
1724646900000|2024-08-26 04:35:00|2968.5|2966.5|2969.5|2966.5|2969.8|2967.1|2968.1|2965.3|187
1724647200000|2024-08-26 04:40:00|2969.6|2966.6|2968.5|2965.5|2969.9|2966.9|2968|2965.2|162
1724647500000|2024-08-26 04:45:00|2968.4|2965.4|2968.5|2965.5|2968.6|2965.6|2967.6|2964.6|168
1724647800000|2024-08-26 04:50:00|2968.6|2965.6|2968.6|2966.6|2969.7|2967.5|2967.8|2965.2|196
1724648100000|2024-08-26 04:55:00|2968.5|2966.5|2970|2967|2970.5|2968.1|2967.9|2965.5|173
1724648400000|2024-08-26 05:00:00|2969.8|2966.8|2970|2968|2970.7|2968.4|2968.4|2966.3|204
1724648700000|2024-08-26 05:05:00|2970.1|2968.1|2972.9|2970.9|2973.5|2971.2|2969.8|2967.5|217
1724649000000|2024-08-26 05:10:00|2973|2971|2972.7|2970.7|2973.8|2971.5|2972.3|2969.8|159
1724649300000|2024-08-26 05:15:00|2972.6|2970.6|2973|2971|2973.4|2971|2971.4|2969|153
1724649600000|2024-08-26 05:20:00|2972.9|2970.9|2973|2971|2974.7|2972.2|2972.3|2970.3|177
1724649900000|2024-08-26 05:25:00|2973.1|2971.1|2971.3|2969.3|2973.2|2971.2|2971.1|2968.8|140
1724650200000|2024-08-26 05:30:00|2970.4|2968.4|2971.2|2969.2|2973.4|2971.4|2968.6|2966.2|505
1724650500000|2024-08-26 05:35:00|2971.3|2969.3|2971.9|2968.9|2971.9|2969.3|2968.5|2966|492
1724650800000|2024-08-26 05:40:00|2971.7|2968.7|2974.2|2972.2|2975.2|2973|2971|2968.6|473
1724651100000|2024-08-26 05:45:00|2974.1|2972.1|2973.5|2971.5|2975.6|2972.8|2971.9|2969.6|402
1724651400000|2024-08-26 05:50:00|2973.6|2971.6|2973.3|2971.3|2974.8|2972.5|2972.4|2970.4|288
1724651700000|2024-08-26 05:55:00|2973.5|2971.5|2976.2|2974.2|2976.8|2974.6|2973|2971|310
1724652000000|2024-08-26 06:00:00|2976.4|2974.4|2977|2975|2979.7|2977.7|2976.1|2973.6|435
1724652300000|2024-08-26 06:05:00|2977.1|2975.1|2978.6|2976.6|2979.4|2977.4|2976.5|2974.4|393
1724652600000|2024-08-26 06:10:00|2978.7|2976.7|2979.6|2977.6|2980.3|2978.2|2976.8|2974.8|340
1724652900000|2024-08-26 06:15:00|2979.7|2977.7|2980.1|2978.1|2980.9|2978.9|2978.4|2976.4|400
1724653200000|2024-08-26 06:20:00|2980|2978|2978.4|2976.4|2980.9|2978.9|2978.3|2976.3|340
1724653500000|2024-08-26 06:25:00|2978.3|2976.3|2984.2|2982.2|2984.9|2982.6|2977.9|2975.9|511
1724653800000|2024-08-26 06:30:00|2984.1|2982.1|2986.2|2984.2|2987.7|2985.4|2982.3|2980.2|580
1724654100000|2024-08-26 06:35:00|2986|2984|2987.1|2985.1|2988.4|2986|2985.4|2983.1|630
1724654400000|2024-08-26 06:40:00|2987|2985|2989.5|2987.5|2992.5|2990.2|2985.7|2983.2|594
1724654700000|2024-08-26 06:45:00|2990.2|2988.2|2997.9|2995.9|2998.2|2996.1|2989.6|2987.4|773
1724655000000|2024-08-26 06:50:00|2998|2996|3005.5|3003.5|3006.2|3003.6|2996.6|2994.6|756
1724655300000|2024-08-26 06:55:00|3005.7|3003.7|3009.1|3007.1|3009.1|3007.1|3002.3|3000.3|648
1724655600000|2024-08-26 07:00:00|3009|3007|3009|3007|3009.5|3007.3|3005.6|3003.6|503
1724655900000|2024-08-26 07:05:00|3008.9|3006.9|3003.6|3000.6|3012.3|3009.8|3002.5|3000.5|523
1724656200000|2024-08-26 07:10:00|3003.7|3000.7|3006.1|3004.1|3006.7|3004.4|3000.5|2998.1|519
1724656500000|2024-08-26 07:15:00|3006|3004|3005.6|3003.6|3006.3|3004.3|3002.5|3000.2|520
1724656800000|2024-08-26 07:20:00|3005.9|3003.9|3006.3|3004.3|3008.4|3005.8|3004.5|3002.2|410
1724657100000|2024-08-26 07:25:00|3006.2|3004.2|3004.3|3002.3|3006.9|3004.6|3003.8|3001.6|421
1724657400000|2024-08-26 07:30:00|3004.4|3002.4|3008.6|3006.6|3010.4|3008|3004.2|3002.2|358
1724657700000|2024-08-26 07:35:00|3009.4|3006.4|3009.2|3006.2|3012|3009.8|3008.2|3005.9|423
1724658000000|2024-08-26 07:40:00|3009.1|3006.1|3007.1|3005.1|3011.5|3008.9|3006.8|3004.4|373
1724658300000|2024-08-26 07:45:00|3007|3005|3006.7|3003.7|3008.3|3006.3|3005|3002.7|413
1724658600000|2024-08-26 07:50:00|3006.5|3003.5|3004.6|3002.6|3007|3004.6|3003.7|3001.4|311
1724658900000|2024-08-26 07:55:00|3004.5|3002.5|3011.7|3009.7|3011.9|3009.9|3004.5|3002.5|348
1724659200000|2024-08-26 08:00:00|3011.3|3008.3|3013.7|3011.7|3016|3014|3009.8|3007.5|522
1724659500000|2024-08-26 08:05:00|3013.8|3011.8|3014.6|3012.6|3017.5|3015.2|3013.5|3011.1|499
1724659800000|2024-08-26 08:10:00|3015.3|3012.3|3013.1|3011.1|3015.5|3012.9|3012.4|3010.2|484
1724660100000|2024-08-26 08:15:00|3013|3011|3012.6|3010.6|3013.8|3011.7|3010.2|3007.6|387
1724660400000|2024-08-26 08:20:00|3012.8|3010.8|3013.8|3011.8|3015.4|3013|3012.1|3009.7|340
1724660700000|2024-08-26 08:25:00|3014.2|3011.2|3015.1|3013.1|3015.7|3013.7|3012.2|3009.7|348
1724661000000|2024-08-26 08:30:00|3015.2|3013.2|3014.9|3012.9|3017|3015|3013.9|3011.9|364
1724661300000|2024-08-26 08:35:00|3015|3013|3014.2|3012.2|3015|3013|3012|3009.3|381
1724661600000|2024-08-26 08:40:00|3014|3012|3015.2|3013.2|3016|3013.9|3012.5|3010|342
1724661900000|2024-08-26 08:45:00|3015.3|3013.3|3016.4|3014.4|3017.5|3015.3|3014.9|3012.5|304
1724662200000|2024-08-26 08:50:00|3016.5|3014.5|3014.8|3012.8|3016.6|3014.6|3014.7|3012.7|234
1724662500000|2024-08-26 08:55:00|3014.9|3012.9|3015.6|3013.6|3016|3014|3014.7|3012.7|256
1724662800000|2024-08-26 09:00:00|3015.5|3013.5|3015.7|3013.7|3016.6|3014.6|3015|3013|272
1724663100000|2024-08-26 09:05:00|3015.8|3013.8|3011.8|3009.8|3018.7|3016.7|3010.2|3008.2|396
1724663400000|2024-08-26 09:10:00|3011.9|3009.9|3011.4|3009.4|3013.6|3011.6|3011.3|3009.2|292
1724663700000|2024-08-26 09:15:00|3011.5|3009.5|3010.1|3008.1|3012.7|3010.1|3009.2|3007.2|342
1724664000000|2024-08-26 09:20:00|3010.2|3008.2|3013.7|3011.7|3013.7|3011.7|3009.8|3007.8|319
1724664300000|2024-08-26 09:25:00|3013.6|3011.6|3012.9|3010.9|3013.8|3011.8|3011.3|3009.3|261
1724664600000|2024-08-26 09:30:00|3013|3011|3014.1|3012.1|3014.2|3012.2|3011.3|3009.3|264
1724664900000|2024-08-26 09:35:00|3014|3012|3013|3011|3015.2|3013.2|3012.5|3010.5|227
1724665200000|2024-08-26 09:40:00|3012.6|3010.6|3013.7|3011.7|3013.9|3011.9|3011.5|3009.4|301
1724665500000|2024-08-26 09:45:00|3013.8|3011.8|3016.1|3013.1|3016.6|3014|3013.3|3011.1|347
1724665800000|2024-08-26 09:50:00|3016.2|3013.2|3013.3|3011.3|3017.2|3014.9|3012.1|3009.5|398
1724666100000|2024-08-26 09:55:00|3013.4|3011.4|3013.7|3011.7|3014.8|3012.8|3012.7|3010.2|308
1724666400000|2024-08-26 10:00:00|3013.8|3011.8|3011.6|3009.6|3013.8|3011.8|3009.8|3007.5|414
1724666700000|2024-08-26 10:05:00|3011.8|3009.8|3011.4|3009.4|3012.3|3010.3|3009.2|3007.2|385
1724667000000|2024-08-26 10:10:00|3011.6|3009.6|3013.6|3011.6|3014.6|3012.6|3010.9|3008.3|254
1724667300000|2024-08-26 10:15:00|3013.5|3011.5|3018.1|3016.1|3018.3|3016.3|3013.2|3011.2|321
1724667600000|2024-08-26 10:20:00|3018|3016|3017.6|3015.6|3020.3|3018.3|3017|3015|333
1724667900000|2024-08-26 10:25:00|3017.7|3015.7|3016.5|3014.5|3018.4|3016|3015.8|3013.8|241
1724668200000|2024-08-26 10:30:00|3016.4|3014.4|3011.7|3009.7|3016.6|3014.6|3009.9|3007.9|340
1724668500000|2024-08-26 10:35:00|3011.8|3009.8|3013.5|3011.5|3013.9|3011.9|3011.5|3009.1|347
1724668800000|2024-08-26 10:40:00|3013.4|3011.4|3013.6|3011.6|3014.5|3012.5|3012.2|3010.2|264
1724669100000|2024-08-26 10:45:00|3013.3|3011.3|3012.7|3010.7|3014.5|3012.5|3012.1|3010.1|222
1724669400000|2024-08-26 10:50:00|3012.6|3010.6|3014.6|3012.6|3014.9|3012.8|3009.5|3007.1|314
1724669700000|2024-08-26 10:55:00|3014.5|3012.5|3013.3|3011.3|3015.6|3013.3|3013.1|3011.1|330
1724670000000|2024-08-26 11:00:00|3013.2|3011.2|3013.8|3011.8|3014.6|3012.6|3011.7|3009.7|254
1724670300000|2024-08-26 11:05:00|3013.7|3011.7|3013.3|3011.3|3013.8|3011.8|3012.3|3010.3|254
1724670600000|2024-08-26 11:10:00|3013.2|3011.2|3012.6|3010.6|3014.9|3012.9|3011.3|3009.1|316
1724670900000|2024-08-26 11:15:00|3012.7|3010.7|3010.5|3008.5|3012.7|3010.7|3009.6|3007.6|332
1724671200000|2024-08-26 11:20:00|3010.6|3008.6|3009.2|3007.2|3010.7|3008.7|3008.5|3006.5|280
1724671500000|2024-08-26 11:25:00|3009.3|3007.3|3005.2|3003.2|3010.3|3008.3|3003.2|3001.2|402
1724671800000|2024-08-26 11:30:00|3005.3|3003.3|3004.3|3002.3|3006.1|3003.7|3000.8|2998.8|379
1724672100000|2024-08-26 11:35:00|3004.4|3002.4|3008|3005|3009.2|3006.7|3004.1|3001.9|385
1724672400000|2024-08-26 11:40:00|3008.1|3005.1|3007|3005|3008.2|3006.1|3005.3|3002.9|383
1724672700000|2024-08-26 11:45:00|3006.8|3004.8|3007.3|3004.3|3009.2|3006.9|3005.2|3003.2|376
1724673000000|2024-08-26 11:50:00|3007.2|3004.2|3012.9|3010.9|3013.6|3011.5|3006.5|3003.9|371
1724673300000|2024-08-26 11:55:00|3013|3011|3013.5|3011.5|3014.9|3012.5|3011.4|3009.1|365
1724673600000|2024-08-26 12:00:00|3013.6|3011.6|3013.3|3011.3|3015.1|3013.1|3012.6|3010.6|410
1724673900000|2024-08-26 12:05:00|3013.4|3011.4|3014.3|3012.3|3014.9|3012.9|3012.5|3010.5|356
1724674200000|2024-08-26 12:10:00|3014.4|3012.4|3016.7|3014.7|3017.1|3015.1|3013.9|3011.9|321
1724674500000|2024-08-26 12:15:00|3016.6|3014.6|3014.7|3012.7|3017.3|3015.3|3013.5|3011.4|364
1724674800000|2024-08-26 12:20:00|3014.6|3012.6|3013.6|3011.6|3016.6|3014.6|3013|3010.5|483
1724675100000|2024-08-26 12:25:00|3013.7|3011.7|3012.7|3009.7|3015.2|3012.5|3010.1|3008.1|475
1724675400000|2024-08-26 12:30:00|3013|3010|3007.6|3005.6|3013.7|3010.8|3006.4|3004.2|877
1724675700000|2024-08-26 12:35:00|3007.5|3005.5|3002.9|3000.9|3007.6|3005.6|3000.3|2997.8|746
1724676000000|2024-08-26 12:40:00|3003|3001|3004.8|3002.8|3007.7|3005.7|3002.7|3000.1|714
1724676300000|2024-08-26 12:45:00|3005|3003|3000.8|2998.8|3005.7|3003.7|2999.8|2997.8|548
1724676600000|2024-08-26 12:50:00|3000.7|2998.7|3000.5|2998.5|3000.8|2998.8|2998.4|2996.4|583
1724676900000|2024-08-26 12:55:00|3000.6|2998.6|3000.1|2998.1|3004.2|3002.2|2998.5|2996.5|579
1724677200000|2024-08-26 13:00:00|2999.7|2997.7|2992.7|2990.7|2999.7|2997.7|2992.6|2990.6|986
1724677500000|2024-08-26 13:05:00|2993|2991|2997.9|2995.9|2999.5|2997.5|2992.9|2990.9|793
1724677800000|2024-08-26 13:10:00|2998|2996|3000.1|2998.1|3002.1|3000.1|2997.1|2995|675
1724678100000|2024-08-26 13:15:00|3000.2|2998.2|3000.1|2998.1|3000.8|2998.8|2997.8|2995.8|588
1724678400000|2024-08-26 13:20:00|3000.2|2998.2|3004|3002|3005.3|3003.3|2996.7|2994.7|632
1724678700000|2024-08-26 13:25:00|3004.1|3002.1|3004.8|3002.8|3006.5|3004.5|3001.8|2999.8|676
1724679000000|2024-08-26 13:30:00|3004.9|3002.9|2998.3|2996.3|3006.6|3004.6|2997.5|2995.5|989
1724679300000|2024-08-26 13:35:00|2998.4|2996.4|2999.1|2997.1|3004.2|3002.2|2995.1|2993.1|927
1724679600000|2024-08-26 13:40:00|2998.6|2996.6|2999.3|2997.3|3003.8|3001.8|2996.1|2994.1|1028
1724679900000|2024-08-26 13:45:00|2999.2|2997.2|2990.2|2988.2|3000|2998|2988.5|2985.6|976
1724680200000|2024-08-26 13:50:00|2990.3|2988.3|2988.6|2985.6|2992.8|2990.7|2986.5|2984.3|1065
1724680500000|2024-08-26 13:55:00|2988.7|2985.7|2985.1|2983.1|2990.5|2988.5|2982.9|2980.9|939
1724680800000|2024-08-26 14:00:00|2984.9|2982.9|2987.8|2985.8|2988.5|2986.5|2978.7|2976.7|1113
1724681100000|2024-08-26 14:05:00|2988.6|2986.6|2991.7|2989.7|2992.9|2990.9|2987.2|2985.2|952
1724681400000|2024-08-26 14:10:00|2991.6|2989.6|2989.6|2987.6|2993.5|2991.5|2988.1|2986.1|895
1724681700000|2024-08-26 14:15:00|2989.8|2987.8|2986.3|2984.3|2993.3|2991.3|2986.3|2984.3|787
1724682000000|2024-08-26 14:20:00|2986.4|2984.4|2983.7|2981.7|2991.4|2989.4|2983|2981|758
1724682300000|2024-08-26 14:25:00|2983.8|2981.8|2986|2984|2988.5|2986.5|2982|2980|651
1724682600000|2024-08-26 14:30:00|2985.9|2983.9|2984.5|2982.5|2988.8|2986.8|2984.4|2982.4|878
1724682900000|2024-08-26 14:35:00|2984.6|2982.6|2977.8|2975.8|2984.6|2982.6|2975.3|2973.3|895
1724683200000|2024-08-26 14:40:00|2977.6|2975.6|2981.8|2979.8|2983|2981|2976.3|2974.3|817
1724683500000|2024-08-26 14:45:00|2981.7|2979.7|2987.2|2985.2|2988.5|2986.5|2981.7|2979.7|741
1724683800000|2024-08-26 14:50:00|2987.3|2985.3|2985.1|2983.1|2988.3|2986.1|2984.3|2982.3|706
1724684100000|2024-08-26 14:55:00|2985.3|2983.3|2985.1|2983.1|2986.7|2984.7|2980.4|2978.4|702
1724684400000|2024-08-26 15:00:00|2984.9|2982.9|2979|2977|2985|2983|2977.7|2975.7|687
1724684700000|2024-08-26 15:05:00|2979.1|2977.1|2977.1|2975.1|2979.7|2977.7|2974.6|2972.6|735
1724685000000|2024-08-26 15:10:00|2977.2|2975.2|2979|2977|2979.8|2977.8|2975.2|2973.2|509
1724685300000|2024-08-26 15:15:00|2978.7|2976.7|2977.7|2975.7|2979.7|2977.7|2975|2973|562
1724685600000|2024-08-26 15:20:00|2977.6|2975.6|2979.6|2977.6|2980|2978|2976.3|2974.3|595
1724685900000|2024-08-26 15:25:00|2979.5|2977.5|2981.1|2979.1|2982.2|2980.2|2978.4|2976.4|648
1724686200000|2024-08-26 15:30:00|2981.2|2979.2|2983.4|2981.4|2984.9|2982.9|2980|2978|562
1724686500000|2024-08-26 15:35:00|2983.3|2981.3|2982.4|2980.4|2984.4|2982.4|2980.1|2978.1|530
1724686800000|2024-08-26 15:40:00|2982.2|2980.2|2981.9|2979.9|2984.9|2982.9|2981.1|2979.1|510
1724687100000|2024-08-26 15:45:00|2981.8|2979.8|2984.8|2982.8|2985.5|2983.5|2981.1|2979.1|499
1724687400000|2024-08-26 15:50:00|2984.9|2982.9|2988.2|2986.2|2988.6|2986.6|2984.2|2982.2|520
1724687700000|2024-08-26 15:55:00|2988.3|2986.3|2983.7|2981.7|2988.3|2986.3|2983.7|2981.7|466
1724688000000|2024-08-26 16:00:00|2983.8|2981.8|2982.6|2980.6|2985.4|2983.4|2982|2980|380
1724688300000|2024-08-26 16:05:00|2982.5|2980.5|2981.1|2979.1|2982.8|2980.8|2980|2978|410
1724688600000|2024-08-26 16:10:00|2981.2|2979.2|2981.7|2979.7|2983.5|2981.5|2980.3|2978.3|461
1724688900000|2024-08-26 16:15:00|2981.8|2979.8|2982.2|2980.2|2983.3|2981.3|2980.5|2978.5|422
1724689200000|2024-08-26 16:20:00|2982.3|2980.3|2983.2|2981.2|2984.1|2982.1|2982|2980|347
1724689500000|2024-08-26 16:25:00|2983.3|2981.3|2983.4|2981.4|2985.8|2983.8|2981.4|2979.4|369
1724689800000|2024-08-26 16:30:00|2983.5|2981.5|2986.2|2984.2|2986.4|2984.4|2982.9|2980.9|359
1724690100000|2024-08-26 16:35:00|2986.1|2984.1|2988.9|2986.9|2989.6|2987.6|2985.3|2983.3|331
1724690400000|2024-08-26 16:40:00|2989|2987|2993.8|2991.8|2993.9|2991.9|2988.9|2986.9|468
1724690700000|2024-08-26 16:45:00|2994.1|2992.1|2996.1|2994.1|2996.9|2994.9|2991.7|2989.7|493
1724691000000|2024-08-26 16:50:00|2996|2994|2996.6|2994.6|2998.3|2996.3|2994.9|2992.9|464
1724691300000|2024-08-26 16:55:00|2996.8|2994.8|2998.1|2996.1|2998.9|2996.9|2996.3|2994.3|388
1724691600000|2024-08-26 17:00:00|2998|2996|3001.2|2999.2|3002.5|3000.5|2997.4|2995.4|514
1724691900000|2024-08-26 17:05:00|3001.3|2999.3|3000.1|2998.1|3002|3000|2998.7|2996.7|439
1724692200000|2024-08-26 17:10:00|3000|2998|2999.6|2997.6|3001|2999|2997.1|2995.1|365
1724692500000|2024-08-26 17:15:00|2999.7|2997.7|2999.4|2997.4|3002.2|3000.2|2998.5|2996.5|396
1724692800000|2024-08-26 17:20:00|2999.3|2997.3|3002|3000|3002.4|3000.4|2998.2|2996.2|333
1724693100000|2024-08-26 17:25:00|3001.9|2999.9|2999.8|2997.8|3002.5|3000.5|2998.9|2996.9|409
1724693400000|2024-08-26 17:30:00|2999.5|2997.5|3000.5|2998.5|3001.3|2999.3|2999.3|2997.3|350
1724693700000|2024-08-26 17:35:00|3000.4|2998.4|2997.5|2995.5|3002.1|3000.1|2996.8|2994.8|360
1724694000000|2024-08-26 17:40:00|2997.7|2995.7|3000.1|2998.1|3001.2|2999.2|2997.4|2995.4|331
1724694300000|2024-08-26 17:45:00|2999.9|2997.9|2998.3|2996.3|3000.8|2998.8|2996.9|2994.9|423
1724694600000|2024-08-26 17:50:00|2998.4|2996.4|2996.2|2994.2|2999.4|2997.4|2994.9|2992.9|282
1724694900000|2024-08-26 17:55:00|2996.3|2994.3|2998.2|2996.2|2999|2997|2996|2994|308
1724695200000|2024-08-26 18:00:00|2998.1|2996.1|2997.4|2995.4|2999.8|2997.8|2996.8|2994.8|341
1724695500000|2024-08-26 18:05:00|2997.3|2995.3|2995.8|2993.8|2998.4|2996.4|2994.8|2992.8|352
1724695800000|2024-08-26 18:10:00|2995.7|2993.7|2996.9|2994.9|2997.3|2995.3|2994.3|2992.3|285
1724696100000|2024-08-26 18:15:00|2996.8|2994.8|2995.8|2993.8|2997.3|2995.3|2995.4|2993.4|252
1724696400000|2024-08-26 18:20:00|2995.9|2993.9|2996.2|2994.2|2997.3|2995.3|2995.3|2993.3|207
1724696700000|2024-08-26 18:25:00|2996.1|2994.1|2993.4|2991.4|2996.3|2994.3|2992.9|2990.9|255
1724697000000|2024-08-26 18:30:00|2993.3|2991.3|2992.3|2990.3|2993.8|2991.8|2990.4|2988.4|283
1724697300000|2024-08-26 18:35:00|2992.4|2990.4|2993.5|2991.5|2994.2|2992.2|2992|2990|231
1724697600000|2024-08-26 18:40:00|2993.4|2991.4|2995.5|2993.5|2996|2994|2993.4|2991.4|164
1724697900000|2024-08-26 18:45:00|2995.4|2993.4|2997.2|2995.2|2998.3|2996.3|2994.9|2992.9|218
1724698200000|2024-08-26 18:50:00|2997.1|2995.1|2995.2|2993.2|2997.5|2995.5|2994.9|2992.9|172
1724698500000|2024-08-26 18:55:00|2995.4|2993.4|2997.6|2995.6|2997.6|2995.6|2994.4|2992.4|243
1724698800000|2024-08-26 19:00:00|2997.5|2995.5|3000|2998|3000.4|2998.4|2997.4|2995.4|267
1724699100000|2024-08-26 19:05:00|2999.9|2997.9|3001.2|2999.2|3001.5|2999.5|2999.7|2997.7|254
1724699400000|2024-08-26 19:10:00|3001.1|2999.1|3003|3001|3003.4|3001.4|3001.1|2999.1|254
1724699700000|2024-08-26 19:15:00|3002.9|3000.9|3001.4|2999.4|3003.5|3001.5|3001.3|2999.3|174
1724700000000|2024-08-26 19:20:00|3001.3|2999.3|2999.9|2997.9|3002.6|3000.6|2999.8|2997.8|180
1724700300000|2024-08-26 19:25:00|2999.8|2997.8|3000|2998|3001.5|2999.5|2999.4|2997.4|231
1724700600000|2024-08-26 19:30:00|3000.1|2998.1|3001.4|2999.4|3003.4|3001.4|2999.9|2997.9|276
1724700900000|2024-08-26 19:35:00|3001.5|2999.5|3002|3000|3002.3|3000.3|3000.9|2998.9|222
1724701200000|2024-08-26 19:40:00|3001.9|2999.9|2999.7|2997.7|3003.3|3001.3|2999.7|2997.7|196
1724701500000|2024-08-26 19:45:00|2999.8|2997.8|2998|2996|3000.6|2998.6|2997.9|2995.9|239
1724701800000|2024-08-26 19:50:00|2998.1|2996.1|2998.3|2996.3|2999.7|2997.7|2997.8|2995.8|252
1724702100000|2024-08-26 19:55:00|2998.4|2996.4|2996.1|2994.1|2998.7|2996.7|2995.4|2993.4|259
1724702400000|2024-08-26 20:00:00|2995.6|2993.6|2994.8|2992.8|2996|2994|2994.5|2992.5|191
1724702700000|2024-08-26 20:05:00|2994.7|2992.7|2991.9|2989.9|2995.4|2993.4|2991|2989|169
1724703000000|2024-08-26 20:10:00|2991.8|2989.8|2995.3|2993.3|2995.9|2993.9|2991.5|2989.5|155
1724703300000|2024-08-26 20:15:00|2995.4|2993.4|2995.5|2993.5|2996|2994|2995.3|2993.3|58
1724703600000|2024-08-26 20:20:00|2995.4|2993.4|2994.2|2992.2|2995.5|2993.5|2994.2|2992.2|85
1724703900000|2024-08-26 20:25:00|2994.1|2992.1|2996|2994|2996.3|2994.3|2993.9|2991.9|57
1724704200000|2024-08-26 20:30:00|2995.9|2993.9|2995.8|2993.8|2996.1|2994.1|2995.7|2993.7|59
1724704500000|2024-08-26 20:35:00|2995.9|2993.9|2995.8|2993.8|2996.7|2994.7|2995.5|2993.5|82
1724704800000|2024-08-26 20:40:00|2995.7|2993.7|2992.6|2990.6|2995.8|2993.8|2992.5|2990.5|97
1724705100000|2024-08-26 20:45:00|2992.9|2990.9|2992.1|2990.1|2994.2|2992|2992|2989.7|155
1724705400000|2024-08-26 20:50:00|2992|2990|2993|2990|2994.3|2992.3|2991.8|2989.6|117
1724705700000|2024-08-26 20:55:00|2993.1|2990.1|2992.1|2989.1|2993.3|2990.3|2990.9|2987.9|178
1724709600000|2024-08-26 22:00:00|2992.9|2989.9|2992.1|2990.1|2993.2|2990.2|2991.7|2989.1|25
1724709900000|2024-08-26 22:05:00|2992.2|2990.2|2991.7|2989.7|2993.3|2991.3|2991.6|2988.7|38
1724710200000|2024-08-26 22:10:00|2991.8|2989.8|2992.2|2990.2|2992.7|2990.2|2990.8|2988.8|75
1724710500000|2024-08-26 22:15:00|2992.4|2989.4|2992.1|2989.1|2993|2990.4|2991.9|2988.9|42
1724710800000|2024-08-26 22:20:00|2992.2|2989.2|2992.1|2989.1|2992.2|2989.2|2991.6|2988.6|46
1724711100000|2024-08-26 22:25:00|2992|2989|2992.2|2989.2|2992.4|2989.4|2991.8|2988.8|27
1724711400000|2024-08-26 22:30:00|2992.4|2989.4|2991.9|2988.9|2992.7|2989.7|2991.6|2988.6|38
1724711700000|2024-08-26 22:35:00|2992.1|2989.1|2992.2|2989.2|2992.7|2989.7|2991.9|2988.9|27
1724712000000|2024-08-26 22:40:00|2992.3|2989.3|2990.3|2987.3|2992.5|2989.5|2990.3|2987.3|27
1724712300000|2024-08-26 22:45:00|2990.4|2987.4|2990|2987|2991.2|2988.2|2990|2987|30
1724712600000|2024-08-26 22:50:00|2989.8|2986.8|2989.8|2986.8|2990.4|2987.4|2989.3|2986.3|22
1724712900000|2024-08-26 22:55:00|2989.9|2986.9|2989.8|2986.8|2990.5|2987.5|2989.7|2986.7|17
1724713200000|2024-08-26 23:00:00|2989.7|2986.7|2990|2987|2990.2|2987.2|2989.4|2986.4|24
1724713500000|2024-08-26 23:05:00|2989.9|2986.9|2991|2988|2991|2988|2989.7|2986.7|17
1724713800000|2024-08-26 23:10:00|2990.9|2987.9|2991.9|2988.9|2992|2989|2990.9|2987.9|22
1724714100000|2024-08-26 23:15:00|2992|2989|2992|2989|2992.2|2989.2|2991.5|2988.5|40
1724714400000|2024-08-26 23:20:00|2992.2|2989.2|2992.5|2989.5|2992.5|2989.5|2992|2989|25
1724714700000|2024-08-26 23:25:00|2992.4|2989.4|2993.5|2990.5|2993.5|2990.5|2992.4|2989.4|30
1724715000000|2024-08-26 23:30:00|2992.7|2990.7|2992|2989|2993|2990.7|2992|2989|15
1724715300000|2024-08-26 23:35:00|2991.7|2988.7|2992|2989|2992|2989.1|2990.9|2988|32
1724715600000|2024-08-26 23:40:00|2991.9|2988.9|2990.5|2987.5|2992|2989|2989.1|2986.9|43
1724715900000|2024-08-26 23:45:00|2990.6|2987.6|2990.4|2987.4|2990.6|2987.7|2989.6|2986.9|34
1724716200000|2024-08-26 23:50:00|2990.5|2987.5|2989.9|2986.9|2990.9|2987.9|2989.8|2986.8|34
1724716500000|2024-08-26 23:55:00|2990|2987|2988|2986|2990|2987|2988|2985.9|30
1724716800000|2024-08-27 00:00:00|2987.6|2985.6|2985.5|2982.5|2989|2986.2|2985|2982.4|131
1724717100000|2024-08-27 00:05:00|2985.6|2982.6|2988.4|2985.4|2989|2986|2985|2982.5|92
1724717400000|2024-08-27 00:10:00|2988.3|2985.3|2987.5|2984.5|2988.5|2985.5|2987.3|2984.3|106
1724717700000|2024-08-27 00:15:00|2987.4|2984.4|2987.5|2984.5|2988|2985|2986.4|2983.4|49
1724718000000|2024-08-27 00:20:00|2987.2|2984.2|2990.4|2987.4|2990.5|2987.5|2986.9|2983.9|90
1724718300000|2024-08-27 00:25:00|2990.1|2987.1|2990.2|2987.2|2990.5|2987.5|2989.5|2986.5|79
1724718600000|2024-08-27 00:30:00|2990.4|2987.4|2988.7|2985.7|2990.7|2987.7|2988.2|2985.2|83
1724718900000|2024-08-27 00:35:00|2988.5|2985.5|2989|2986|2990.5|2987.5|2988.5|2985.5|49
1724719200000|2024-08-27 00:40:00|2988.7|2985.7|2986.8|2983.8|2988.7|2985.7|2986|2983|78
1724719500000|2024-08-27 00:45:00|2986.7|2983.7|2987.6|2984.6|2988|2985|2986.6|2983.6|114
1724719800000|2024-08-27 00:50:00|2987.5|2984.5|2987.9|2984.9|2988.1|2985.1|2986.9|2983.9|116
1724720100000|2024-08-27 00:55:00|2987.8|2984.8|2986.9|2983.9|2987.8|2984.8|2986.4|2983.4|125
1724720400000|2024-08-27 01:00:00|2986.4|2983.4|2986.4|2983.4|2987.7|2984.7|2982.8|2979.8|660
1724720700000|2024-08-27 01:05:00|2986.5|2983.5|2985.4|2982.4|2990|2987|2985|2982|446
1724721000000|2024-08-27 01:10:00|2985.5|2982.5|2982|2979|2986.5|2983.5|2978.4|2975.4|499
1724721300000|2024-08-27 01:15:00|2981.9|2978.9|2986.5|2983.5|2987.5|2984.5|2981|2978|436
1724721600000|2024-08-27 01:20:00|2986.6|2983.6|2988.2|2985.2|2990|2987|2986.1|2983.1|367
1724721900000|2024-08-27 01:25:00|2988.4|2985.4|2992|2989|2993.8|2990.8|2987.9|2984.9|344
1724722200000|2024-08-27 01:30:00|2991.8|2988.8|2990|2987|2993.9|2990.9|2987.8|2984.8|341
1724722500000|2024-08-27 01:35:00|2990.2|2987.2|2992.5|2989.5|2992.6|2989.6|2988.6|2985.6|285
1724722800000|2024-08-27 01:40:00|2992.9|2989.9|2988|2985|2993.6|2990.6|2987.6|2984.6|228
1724723100000|2024-08-27 01:45:00|2987.9|2984.9|2990.1|2987.1|2990.1|2987.4|2986.2|2983.2|321
1724723400000|2024-08-27 01:50:00|2990.2|2987.2|2994.2|2991.2|2995|2992|2989.1|2986.1|411
1724723700000|2024-08-27 01:55:00|2994.5|2991.5|2997.2|2994.2|2997.5|2994.5|2994.3|2991.3|347
1724724000000|2024-08-27 02:00:00|2997.1|2994.1|2992.6|2989.6|2998.8|2995.8|2992.6|2989.6|441
1724724300000|2024-08-27 02:05:00|2992.5|2989.5|2990.6|2987.6|2995.2|2992.7|2988.9|2985.9|356
1724724600000|2024-08-27 02:10:00|2990.5|2987.5|2989|2986|2992.9|2989.9|2987.2|2984.2|340
1724724900000|2024-08-27 02:15:00|2988.9|2985.9|2991.7|2988.7|2992.4|2989.4|2988.2|2985.2|227
1724725200000|2024-08-27 02:20:00|2991.8|2988.8|2991.1|2988.1|2992.2|2989.2|2990.3|2987.3|174
1724725500000|2024-08-27 02:25:00|2991.2|2988.2|2991.7|2988.7|2992.8|2989.8|2990.7|2987.8|134
1724725800000|2024-08-27 02:30:00|2991.8|2988.8|2992.9|2989.9|2993.3|2990.3|2988.7|2986.2|243
1724726100000|2024-08-27 02:35:00|2993|2990|2994.1|2991.1|2996.8|2993.8|2992.8|2989.8|265
1724726400000|2024-08-27 02:40:00|2994|2991|2992.8|2989.8|2994.7|2991.9|2990.3|2987.7|222
1724726700000|2024-08-27 02:45:00|2993|2990|2996.6|2993.6|2996.7|2993.7|2992.1|2989.1|185
1724727000000|2024-08-27 02:50:00|2996.7|2993.7|2996.6|2993.6|2999.1|2996.1|2996.2|2993.2|193
1724727300000|2024-08-27 02:55:00|2996.8|2993.8|2995.2|2992.2|2998.7|2995.7|2994.9|2991.9|192
1724727600000|2024-08-27 03:00:00|2995.1|2992.1|2993.7|2990.7|2996.2|2993.2|2992.9|2990.1|222
1724727900000|2024-08-27 03:05:00|2993.6|2990.6|2991.9|2988.9|2994.6|2991.6|2991.7|2988.7|226
1724728200000|2024-08-27 03:10:00|2991.8|2988.8|2993.4|2990.4|2993.7|2990.7|2991.4|2988.4|206
1724728500000|2024-08-27 03:15:00|2993.5|2990.5|2993.2|2990.2|2993.6|2990.6|2990.1|2987.1|184
1724728800000|2024-08-27 03:20:00|2992.8|2989.8|2992.4|2990.4|2994.8|2991.8|2992.4|2989.6|201
1724729100000|2024-08-27 03:25:00|2992.6|2990.6|2993.3|2990.3|2994.1|2991.1|2991.6|2988.6|242
1724729400000|2024-08-27 03:30:00|2993.4|2990.4|2991.3|2988.3|2993.7|2990.7|2990.8|2987.8|113
1724729700000|2024-08-27 03:35:00|2991.2|2988.2|2991|2988|2992.4|2989.4|2989.2|2986.2|102
1724730000000|2024-08-27 03:40:00|2990.9|2987.9|2988.6|2985.6|2991.2|2988.2|2988.6|2985.6|70
1724730300000|2024-08-27 03:45:00|2988.5|2985.5|2989|2986|2989.7|2987.5|2988.4|2985.5|118
1724730600000|2024-08-27 03:50:00|2988.9|2985.9|2989.6|2986.6|2991.1|2988.1|2988.7|2985.7|82
1724730900000|2024-08-27 03:55:00|2990|2987|2992.1|2989.1|2992.1|2989.1|2989.7|2986.7|95
1724731200000|2024-08-27 04:00:00|2992.2|2989.2|2990.6|2987.6|2992.3|2989.3|2990.1|2987.1|64
1724731500000|2024-08-27 04:05:00|2990.4|2987.4|2988.6|2985.6|2990.6|2988.1|2988.4|2985.5|68
1724731800000|2024-08-27 04:10:00|2988.8|2985.8|2988.6|2985.6|2989.6|2986.6|2987|2984|71
1724732100000|2024-08-27 04:15:00|2989|2986|2989|2986|2989.6|2986.6|2988.5|2985.5|47
1724732400000|2024-08-27 04:20:00|2989.1|2986.1|2989.6|2986.6|2990.3|2987.3|2989.1|2986.1|85
1724732700000|2024-08-27 04:25:00|2990|2987|2987.6|2985.6|2990|2987|2987.4|2984.5|81
1724733000000|2024-08-27 04:30:00|2987.5|2985.5|2990.2|2987.2|2990.2|2987.2|2987.5|2985.5|117
1724733300000|2024-08-27 04:35:00|2990.1|2987.1|2989.9|2986.9|2990.4|2987.4|2989.4|2986.4|104
1724733600000|2024-08-27 04:40:00|2990|2987|2987.8|2984.8|2990.6|2987.6|2987.5|2984.5|131
1724733900000|2024-08-27 04:45:00|2987.7|2984.7|2987.8|2984.8|2988|2985|2987|2984|145
1724734200000|2024-08-27 04:50:00|2987.9|2984.9|2987.8|2985.8|2988.1|2986|2986.6|2984.2|114
1724734500000|2024-08-27 04:55:00|2987.9|2985.9|2988.1|2985.1|2988.1|2986.1|2986.9|2984.5|122
1724734800000|2024-08-27 05:00:00|2988|2985|2990.9|2988.9|2991|2989|2986.8|2984.3|174
1724735100000|2024-08-27 05:05:00|2992.1|2989.1|2994.2|2991.2|2994.2|2991.3|2991.2|2988.9|255
1724735400000|2024-08-27 05:10:00|2994.1|2991.1|2994.5|2992.5|2996|2993.5|2993.9|2991|191
1724735700000|2024-08-27 05:15:00|2994.6|2992.6|2995.4|2992.4|2995.5|2992.6|2993.6|2990.6|124
1724736000000|2024-08-27 05:20:00|2994.9|2992.9|2997|2995|2997.9|2995.5|2994.8|2992.1|175
1724736300000|2024-08-27 05:25:00|2996.9|2994.9|2996.9|2994.9|2997.7|2995.6|2995.5|2993.4|276
1724736600000|2024-08-27 05:30:00|2996.7|2994.7|3001.4|2998.4|3002|2999.5|2996.7|2994.4|630
1724736900000|2024-08-27 05:35:00|3001.2|2998.2|3001.6|2998.6|3003|3000.2|3000.3|2997.3|533
1724737200000|2024-08-27 05:40:00|3001.7|2998.7|3005.4|3002.4|3006|3003|3001.4|2998.4|570
1724737500000|2024-08-27 05:45:00|3005.6|3002.6|3007|3004|3007.8|3005.1|3003.6|3001|550
1724737800000|2024-08-27 05:50:00|3007.3|3004.3|3006.5|3004.5|3009|3006|3006|3003.5|499
1724738100000|2024-08-27 05:55:00|3006.7|3004.7|3006.7|3004.7|3009.3|3007|3006|3004|363
1724738400000|2024-08-27 06:00:00|3006.6|3004.6|3008.4|3006.4|3009.6|3007|3006.4|3004|470
1724738700000|2024-08-27 06:05:00|3008.3|3006.3|3008.6|3006.6|3009.6|3006.9|3007.3|3004.9|509
1724739000000|2024-08-27 06:10:00|3008.7|3006.7|3005.2|3003.2|3009.9|3007.5|3005.2|3003.2|434
1724739300000|2024-08-27 06:15:00|3005.3|3003.3|3005.8|3003.8|3008.2|3005.8|3004.5|3002.5|518
1724739600000|2024-08-27 06:20:00|3005.7|3003.7|3002.5|3000.5|3007.4|3005.4|3002|2999.6|532
1724739900000|2024-08-27 06:25:00|3002.6|3000.6|3003.5|3001.5|3004.2|3002.1|3000.9|2998.4|639
1724740200000|2024-08-27 06:30:00|3003.4|3001.4|3001.8|2999.8|3004.6|3002.6|3000.7|2998.7|613
1724740500000|2024-08-27 06:35:00|3002|3000|3000.9|2998.9|3004.2|3002.1|3000.6|2998|517
1724740800000|2024-08-27 06:40:00|3001|2999|2999|2997|3002.2|2999.5|2997.3|2995.3|656
1724741100000|2024-08-27 06:45:00|2998.8|2996.8|2999.2|2997.2|3000.1|2997.9|2996.6|2994.6|486
1724741400000|2024-08-27 06:50:00|2999.3|2997.3|3002.6|3000.6|3004.3|3002.3|2998.6|2996.2|507
1724741700000|2024-08-27 06:55:00|3002.7|3000.7|3001.2|2999.2|3003.5|3001.5|3000.9|2998.9|436
1724742000000|2024-08-27 07:00:00|3001.1|2999.1|3003.2|3001.2|3003.7|3001.7|3001.1|2999.1|467
1724742300000|2024-08-27 07:05:00|3003.1|3001.1|3003.3|3001.3|3004.9|3002.9|3001.8|2999.8|471
1724742600000|2024-08-27 07:10:00|3003.4|3001.4|2999.6|2996.6|3003.6|3001.6|2998.7|2996.5|438
1724742900000|2024-08-27 07:15:00|2999.1|2997.1|3000.5|2998.5|3001.8|2999.7|2999.1|2997.1|351
1724743200000|2024-08-27 07:20:00|3000.4|2998.4|2995.8|2993.8|3000.6|2998.6|2994.4|2992.1|526
1724743500000|2024-08-27 07:25:00|2995.7|2993.7|2992.6|2989.6|2996.5|2994.5|2991.1|2988.4|516
1724743800000|2024-08-27 07:30:00|2992.8|2989.8|2989.3|2987.3|2994.1|2991.1|2987.8|2985.8|556
1724744100000|2024-08-27 07:35:00|2989.4|2987.4|2987.9|2985.9|2990.3|2988.3|2986.8|2984.6|532
1724744400000|2024-08-27 07:40:00|2987.8|2985.8|2988.2|2986.2|2989.7|2987.2|2986|2983.7|527
1724744700000|2024-08-27 07:45:00|2988.3|2986.3|2988.9|2986.9|2989.7|2987.4|2987.3|2984.7|348
1724745000000|2024-08-27 07:50:00|2989|2987|2986.5|2984.5|2990|2987.4|2985|2983|411
1724745300000|2024-08-27 07:55:00|2986.6|2984.6|2981.1|2979.1|2987.4|2985.2|2980.7|2978.7|482
1724745600000|2024-08-27 08:00:00|2981|2979|2987.7|2985.7|2988.2|2986|2980|2977.8|629
1724745900000|2024-08-27 08:05:00|2987.6|2985.6|2988.1|2985.1|2989.1|2986.5|2986|2983.8|488
1724746200000|2024-08-27 08:10:00|2988.2|2985.2|2990.5|2987.5|2990.6|2988.1|2987|2984.6|414
1724746500000|2024-08-27 08:15:00|2990.4|2987.4|2989.9|2987.9|2992.1|2989.7|2988.7|2986.6|392
1724746800000|2024-08-27 08:20:00|2990|2988|2993.1|2991.1|2993.6|2991.4|2989.6|2987.4|437
1724747100000|2024-08-27 08:25:00|2993.2|2991.2|2993.4|2991.4|2995|2992.6|2992.8|2990.2|416
1724747400000|2024-08-27 08:30:00|2993.2|2991.2|2993.4|2991.4|2995.8|2993.2|2992|2989.8|371
1724747700000|2024-08-27 08:35:00|2993.5|2991.5|2997.4|2995.4|2998|2995.4|2993.1|2990.9|324
1724748000000|2024-08-27 08:40:00|2997.3|2995.3|2996.4|2994.4|2998.1|2995.5|2996|2993.7|333
1724748300000|2024-08-27 08:45:00|2997.1|2994.1|2995.3|2993.3|2997.5|2995.3|2994.7|2992.2|417
1724748600000|2024-08-27 08:50:00|2995.4|2993.4|2994.6|2992.6|2996|2993.6|2992.6|2990.6|343
1724748900000|2024-08-27 08:55:00|2994.7|2992.7|2994.7|2992.7|2996.7|2994.4|2993.7|2991.1|337
1724749200000|2024-08-27 09:00:00|2994.6|2992.6|2994.7|2992.7|2995|2992.9|2993.1|2990.7|358
1724749500000|2024-08-27 09:05:00|2994.8|2992.8|2999.4|2997.4|2999.5|2997.5|2994.2|2992.2|445
1724749800000|2024-08-27 09:10:00|2999|2997|2997.4|2995.4|2999.5|2997.2|2996.3|2993.9|411
1724750100000|2024-08-27 09:15:00|2997.2|2995.2|2999.4|2997.4|2999.6|2997.6|2997.1|2995.1|406
1724750400000|2024-08-27 09:20:00|2999.3|2997.3|2996.4|2994.4|2999.6|2997.6|2995.9|2993.3|444
1724750700000|2024-08-27 09:25:00|2996.3|2994.3|2996.9|2994.9|2997.9|2995.7|2995.8|2993.5|383
1724751000000|2024-08-27 09:30:00|2996.8|2994.8|2997.1|2994.1|2997.9|2995.4|2994.6|2992.2|443
1724751300000|2024-08-27 09:35:00|2997|2994|2994.7|2992.7|2997.2|2994.8|2994.1|2992.1|331
1724751600000|2024-08-27 09:40:00|2994.6|2992.6|2991.9|2989.9|2995.2|2993|2991.2|2989.2|382
1724751900000|2024-08-27 09:45:00|2992|2990|2990.3|2988.3|2992.9|2990.5|2990.2|2988.2|370
1724752200000|2024-08-27 09:50:00|2990.2|2988.2|2991.4|2989.4|2993.5|2991.5|2990.1|2988.1|304
1724752500000|2024-08-27 09:55:00|2991.5|2989.5|2991.2|2989.2|2992.5|2990.5|2990.8|2988.8|284
1724752800000|2024-08-27 10:00:00|2990.9|2988.9|2989.9|2987.9|2991.1|2989.1|2988.4|2986.4|335
1724753100000|2024-08-27 10:05:00|2989.8|2987.8|2990.2|2988.2|2992.1|2990|2989.6|2987.6|403
1724753400000|2024-08-27 10:10:00|2990.1|2988.1|2989.9|2987.9|2990.9|2988.9|2988.2|2986.2|374
1724753700000|2024-08-27 10:15:00|2990|2988|2991.1|2989.1|2991.1|2989.1|2989.3|2987.3|302
1724754000000|2024-08-27 10:20:00|2991.2|2989.2|2989.3|2987.3|2991.8|2989.7|2988.9|2986.9|287
1724754300000|2024-08-27 10:25:00|2989.4|2987.4|2986.5|2984.5|2989.4|2987.4|2986.1|2984.1|354
1724754600000|2024-08-27 10:30:00|2986.6|2984.6|2989.4|2987.4|2989.9|2987.9|2986.2|2984.2|343
1724754900000|2024-08-27 10:35:00|2989.3|2987.3|2988.6|2986.6|2990.4|2988.4|2988.3|2985.8|308
1724755200000|2024-08-27 10:40:00|2988.7|2986.7|2990.4|2988.4|2990.7|2988.7|2988.3|2986.3|287
1724755500000|2024-08-27 10:45:00|2990.3|2988.3|2992.8|2990.8|2993.2|2991.2|2989.9|2987.9|320
1724755800000|2024-08-27 10:50:00|2992.7|2990.7|2991.8|2989.8|2993.5|2991.2|2990.7|2988.7|290
1724756100000|2024-08-27 10:55:00|2992|2990|2990.7|2988.7|2992.6|2990.6|2989.4|2986.9|343
1724756400000|2024-08-27 11:00:00|2990.4|2988.4|2992.6|2990.6|2992.7|2990.7|2989.7|2987.4|326
1724756700000|2024-08-27 11:05:00|2992.5|2990.5|2993.8|2991.8|2993.9|2991.9|2991.8|2989.8|293
1724757000000|2024-08-27 11:10:00|2993.7|2991.7|2996.7|2994.7|2997.2|2995.2|2993.7|2991.7|370
1724757300000|2024-08-27 11:15:00|2996.8|2994.8|2996.1|2994.1|2997.4|2995.4|2995.5|2993.5|245
1724757600000|2024-08-27 11:20:00|2996|2994|2998.6|2996.6|2998.7|2996.7|2995.7|2993.7|305
1724757900000|2024-08-27 11:25:00|2998.5|2996.5|2998.3|2996.3|2999.9|2997.9|2997.5|2995.5|277
1724758200000|2024-08-27 11:30:00|2998.4|2996.4|2995.3|2993.3|3000|2998|2995|2993|345
1724758500000|2024-08-27 11:35:00|2995.5|2993.5|2997.6|2995.6|2999.4|2996.9|2994.4|2992.4|284
1724758800000|2024-08-27 11:40:00|2997.7|2995.7|2997.9|2995.9|2999.1|2997.1|2997.4|2995.4|272
1724759100000|2024-08-27 11:45:00|2997.8|2995.8|2998|2996|3000.3|2997.9|2996.6|2994.6|354
1724759400000|2024-08-27 11:50:00|2998.1|2996.1|2998.6|2996.6|3000|2998|2997.8|2995.8|277
1724759700000|2024-08-27 11:55:00|2998.5|2996.5|2999.5|2997.5|2999.5|2997.5|2997.3|2995.3|253
1724760000000|2024-08-27 12:00:00|2999.4|2997.4|3004.7|3002.7|3005|3003|2999.4|2997.1|443
1724760300000|2024-08-27 12:05:00|3004.6|3002.6|3004|3002|3006.6|3004.6|3004|3001.7|452
1724760600000|2024-08-27 12:10:00|3003.8|3001.8|3001.4|2999.4|3003.9|3001.9|2999.8|2997.8|470
1724760900000|2024-08-27 12:15:00|3001.6|2999.6|2999.9|2997.9|3001.6|2999.6|2998.6|2996.6|406
1724761200000|2024-08-27 12:20:00|2999.8|2997.8|2998|2996|2999.8|2997.8|2997.6|2995.6|562
1724761500000|2024-08-27 12:25:00|2998.1|2996.1|3001.1|2999.1|3003.8|3001.8|2998.1|2996.1|495
1724761800000|2024-08-27 12:30:00|3001|2999|2995.5|2993.5|3001.5|2999.3|2994.3|2992.3|652
1724762100000|2024-08-27 12:35:00|2995.4|2993.4|2996.7|2994.7|2997.4|2995.4|2994.1|2992.1|536
1724762400000|2024-08-27 12:40:00|2996.9|2994.9|2993.6|2991.6|2997.8|2995.8|2993.3|2991.3|501
1724762700000|2024-08-27 12:45:00|2993.7|2991.7|2992.7|2990.7|2994.8|2992.8|2991.6|2989.6|371
1724763000000|2024-08-27 12:50:00|2992.6|2990.6|2996.1|2994.1|2996.2|2994.2|2991.5|2989.5|443
1724763300000|2024-08-27 12:55:00|2996.2|2994.2|2994.8|2991.8|2996.8|2994.8|2993.5|2991.5|486
1724763600000|2024-08-27 13:00:00|2994.7|2991.7|2990.6|2988.6|2996.6|2994.4|2990.5|2988.5|895
1724763900000|2024-08-27 13:05:00|2990.5|2988.5|2996.3|2994.3|2997.1|2995.1|2988.9|2986.9|771
1724764200000|2024-08-27 13:10:00|2996.2|2994.2|2988.1|2986.1|2996.2|2994.2|2987.8|2985.8|726
1724764500000|2024-08-27 13:15:00|2988.2|2986.2|2985.8|2983.8|2991.3|2989.3|2985.7|2983.7|665
1724764800000|2024-08-27 13:20:00|2985.7|2983.7|2984.9|2982.9|2987.3|2985.2|2982.2|2980.2|796
1724765100000|2024-08-27 13:25:00|2985|2983|2986.2|2984.2|2986.2|2984.2|2979.7|2977.7|883
1724765400000|2024-08-27 13:30:00|2986.4|2984.4|2987.9|2985.9|2988.1|2986.1|2982.9|2980.9|935
1724765700000|2024-08-27 13:35:00|2988|2986|2989.4|2987.4|2993.6|2991.6|2987.2|2985.2|989
1724766000000|2024-08-27 13:40:00|2989.3|2987.3|2982.3|2980.3|2990.6|2988.6|2981.9|2979.9|895
1724766300000|2024-08-27 13:45:00|2982.6|2980.6|2986.6|2984.6|2989.1|2987.1|2982.6|2980.6|902
1724766600000|2024-08-27 13:50:00|2986.7|2984.7|2988.7|2986.7|2991.2|2989.2|2986.5|2984.5|891
1724766900000|2024-08-27 13:55:00|2989.2|2987.2|2987.2|2984.2|2992.2|2990.2|2986.4|2982.4|793
1724767200000|2024-08-27 14:00:00|2987|2984|2990.8|2988.8|2992.8|2990.8|2971.8|2968.8|1300
1724767500000|2024-08-27 14:05:00|2990.9|2988.9|2987.9|2985.9|2991.6|2989.6|2986.5|2984.5|1017
1724767800000|2024-08-27 14:10:00|2987.8|2985.8|2994.7|2992.7|3000.8|2998.8|2987.8|2985.8|1075
1724768100000|2024-08-27 14:15:00|2994.9|2992.9|3000|2998|3001.2|2999.2|2993.3|2991.3|978
1724768400000|2024-08-27 14:20:00|2999.6|2997.6|3002.2|3000.2|3002.5|3000.5|2997.1|2995.1|874
1724768700000|2024-08-27 14:25:00|3002.5|3000.5|2999.8|2996.8|3003.8|3001.8|2996.7|2994.7|819
1724769000000|2024-08-27 14:30:00|2999.5|2996.5|2997.3|2995.3|3003.3|3001.2|2997.1|2994.8|881
1724769300000|2024-08-27 14:35:00|2997.6|2995.6|2997.5|2995.5|2999.8|2997.4|2995.5|2993.3|854
1724769600000|2024-08-27 14:40:00|2997.4|2995.4|2999.3|2997.3|3000.1|2998|2995.4|2993.4|748
1724769900000|2024-08-27 14:45:00|2999.2|2997.2|3002.8|3000.8|3003.7|3001.7|2997.1|2994.8|821
1724770200000|2024-08-27 14:50:00|3002.9|3000.9|3004.2|3002.2|3004.4|3002.4|3000.7|2998.5|652
1724770500000|2024-08-27 14:55:00|3004|3002|2999.8|2997.8|3004.1|3002.1|2998.9|2996.9|744
1724770800000|2024-08-27 15:00:00|2999.9|2997.9|3000.1|2998.1|3001.9|2999.9|2997.3|2995.3|697
1724771100000|2024-08-27 15:05:00|3000.4|2998.4|2999.9|2997.9|3001.2|2999.2|2998.3|2996.3|625
1724771400000|2024-08-27 15:10:00|2999.8|2997.8|3001.9|2999.9|3002.5|3000.5|2998.3|2996.3|558
1724771700000|2024-08-27 15:15:00|3001.5|2999.5|2997.7|2995.7|3004|3002|2996.7|2994.7|592
1724772000000|2024-08-27 15:20:00|2998|2996|3002.1|3000.1|3006.2|3004.2|2998|2996|669
1724772300000|2024-08-27 15:25:00|3002|3000|2999.6|2997.6|3003.3|3001.3|2998.4|2996.4|766
1724772600000|2024-08-27 15:30:00|2999.5|2997.5|2993.8|2991.8|2999.6|2997.6|2991.4|2989.4|729
1724772900000|2024-08-27 15:35:00|2994.1|2992.1|2989.8|2987.8|2995.7|2993.7|2989.2|2987.2|606
1724773200000|2024-08-27 15:40:00|2989.7|2987.7|2989.4|2987.4|2991.1|2989.1|2986.3|2984.3|564
1724773500000|2024-08-27 15:45:00|2989.3|2987.3|2989.7|2987.7|2991.2|2989.2|2988.7|2986.7|538
1724773800000|2024-08-27 15:50:00|2989.8|2987.8|2990.1|2988.1|2991.6|2989.6|2988.3|2986.3|439
1724774100000|2024-08-27 15:55:00|2990.2|2988.2|2989.9|2987.9|2991.5|2989.5|2989|2987|410
1724774400000|2024-08-27 16:00:00|2989.8|2987.8|2990.4|2988.4|2991.8|2989.8|2988.2|2986.2|366
1724774700000|2024-08-27 16:05:00|2990.5|2988.5|2989.7|2987.7|2990.6|2988.6|2988.4|2986.4|408
1724775000000|2024-08-27 16:10:00|2989.5|2987.5|2991|2989|2991.6|2989.6|2988.1|2986.1|434
1724775300000|2024-08-27 16:15:00|2991.1|2989.1|2991.6|2989.6|2993.4|2991.4|2990.7|2988.7|416
1724775600000|2024-08-27 16:20:00|2991.7|2989.7|2993.2|2991.2|2993.9|2991.9|2991.5|2989.5|322
1724775900000|2024-08-27 16:25:00|2993|2991|2994.1|2992.1|2995.3|2993.3|2993|2991|309
1724776200000|2024-08-27 16:30:00|2994|2992|2996.3|2994.3|2996.4|2994.4|2993.6|2991.6|347
1724776500000|2024-08-27 16:35:00|2996.2|2994.2|2994.8|2992.8|2997.4|2995.4|2994.3|2992.3|305
1724776800000|2024-08-27 16:40:00|2994.9|2992.9|2994.6|2992.6|2996.1|2994.1|2993.8|2991.8|302
1724777100000|2024-08-27 16:45:00|2994.7|2992.7|2996.1|2994.1|2996.8|2994.8|2994.2|2992.2|269
1724777400000|2024-08-27 16:50:00|2996.2|2994.2|2996.7|2994.7|2997.1|2995.1|2995.5|2993.5|254
1724777700000|2024-08-27 16:55:00|2996.8|2994.8|2995.2|2993.2|2998.4|2996.4|2994.4|2992.4|340
1724778000000|2024-08-27 17:00:00|2995.3|2993.3|2995.9|2993.9|2996.4|2994.4|2993.4|2991.4|482
1724778300000|2024-08-27 17:05:00|2996.1|2994.1|2993.6|2991.6|2996.3|2994.3|2991.5|2989.5|468
1724778600000|2024-08-27 17:10:00|2993.8|2991.8|2995|2993|2995.3|2993.3|2991.9|2989.9|371
1724778900000|2024-08-27 17:15:00|2995.1|2993.1|2997.1|2995.1|2997.9|2995.9|2994.6|2992.6|353
1724779200000|2024-08-27 17:20:00|2997.2|2995.2|2997.6|2995.6|2999.2|2997.2|2997.1|2995.1|440
1724779500000|2024-08-27 17:25:00|2997.7|2995.7|2996.5|2994.5|2999.2|2997.2|2995.5|2993.5|341
1724779800000|2024-08-27 17:30:00|2996.6|2994.6|2999.7|2997.7|3000.2|2998.2|2996.6|2994.6|384
1724780100000|2024-08-27 17:35:00|2999.6|2997.6|3002.2|3000.2|3002.2|3000.2|2999.2|2997.2|391
1724780400000|2024-08-27 17:40:00|3002.1|3000.1|3003.4|3001.4|3005|3003|3002.1|3000.1|505
1724780700000|2024-08-27 17:45:00|3003.6|3001.6|3001.6|2999.6|3003.6|3001.6|3000.6|2998.6|344
1724781000000|2024-08-27 17:50:00|3001.5|2999.5|3002.9|3000.9|3003.4|3001.4|3000.8|2998.8|257
1724781300000|2024-08-27 17:55:00|3002.8|3000.8|3003.4|3001.4|3003.6|3001.6|3001.7|2999.7|263
1724781600000|2024-08-27 18:00:00|3003.3|3001.3|3004.3|3002.3|3005.5|3003.5|3002.9|3000.9|298
1724781900000|2024-08-27 18:05:00|3004.4|3002.4|3004.6|3002.6|3005.8|3003.8|3004.3|3002.3|249
1724782200000|2024-08-27 18:10:00|3004.8|3002.8|3004.3|3002.3|3005.1|3003.1|3003.5|3001.5|263
1724782500000|2024-08-27 18:15:00|3004.2|3002.2|3005.3|3003.3|3005.3|3003.3|3003.4|3001.4|311
1724782800000|2024-08-27 18:20:00|3005.2|3003.2|3006.5|3004.5|3006.8|3004.8|3003.8|3001.8|335
1724783100000|2024-08-27 18:25:00|3006.4|3004.4|3007.6|3005.6|3007.9|3005.9|3005.5|3003.5|444
1724783400000|2024-08-27 18:30:00|3007.7|3005.7|3007|3005|3008.8|3006.8|3006.6|3004.6|337
1724783700000|2024-08-27 18:35:00|3007.1|3005.1|3007.9|3005.9|3008.8|3006.8|3006.3|3004.3|272
1724784000000|2024-08-27 18:40:00|3008|3006|3008.9|3006.9|3009.1|3007.1|3007.8|3005.8|207
1724784300000|2024-08-27 18:45:00|3008.8|3006.8|3009.4|3007.4|3009.8|3007.8|3008.8|3006.8|211
1724784600000|2024-08-27 18:50:00|3009.3|3007.3|3008.9|3006.9|3009.8|3007.8|3008.4|3006.4|210
1724784900000|2024-08-27 18:55:00|3008.7|3006.7|3008.3|3006.3|3009.6|3007.6|3007.8|3005.8|235
1724785200000|2024-08-27 19:00:00|3008.4|3006.4|3006.4|3004.4|3008.6|3006.6|3005.8|3003.8|289
1724785500000|2024-08-27 19:05:00|3006.3|3004.3|3005.7|3003.7|3007|3005|3005|3003|212
1724785800000|2024-08-27 19:10:00|3005.8|3003.8|3005.9|3003.9|3006.3|3004.3|3005.2|3003.2|129
1724786100000|2024-08-27 19:15:00|3005.8|3003.8|3002.7|3000.7|3005.9|3003.9|3002.6|3000.6|183
1724786400000|2024-08-27 19:20:00|3002.3|3000.3|3003.8|3001.8|3004.2|3002.2|3001.6|2999.6|169
1724786700000|2024-08-27 19:25:00|3003.7|3001.7|3003.5|3001.5|3005.1|3003.1|3003.3|3001.3|162
1724787000000|2024-08-27 19:30:00|3003.4|3001.4|3002.4|3000.4|3004.1|3002.1|3001.9|2999.9|175
1724787300000|2024-08-27 19:35:00|3002.3|3000.3|3002.8|3000.8|3003.3|3001.3|3002.2|3000.2|124
1724787600000|2024-08-27 19:40:00|3002.9|3000.9|3004.5|3002.5|3004.6|3002.6|3002.4|3000.4|192
1724787900000|2024-08-27 19:45:00|3004.2|3002.2|3005.3|3003.3|3005.6|3003.6|3004.2|3002.2|206
1724788200000|2024-08-27 19:50:00|3004.9|3002.9|3002|3000|3005|3003|3001.7|2999.7|148
1724788500000|2024-08-27 19:55:00|3002.2|3000.2|3000.8|2998.8|3002.9|3000.9|3000.7|2998.7|210
1724788800000|2024-08-27 20:00:00|3000.5|2998.5|3000.4|2998.4|3000.9|2998.9|2999.7|2997.7|158
1724789100000|2024-08-27 20:05:00|3000.5|2998.5|3000.3|2998.3|3001.9|2999.9|2999.9|2997.9|117
1724789400000|2024-08-27 20:10:00|3000.4|2998.4|3001.4|2999.4|3001.4|2999.4|3000.2|2998.2|90
1724789700000|2024-08-27 20:15:00|3001.3|2999.3|3002.2|3000.2|3002.3|3000.3|3001.2|2999.2|115
1724790000000|2024-08-27 20:20:00|3001.9|2999.9|3001.6|2999.6|3002.3|3000.3|3000.3|2998.3|129
1724790300000|2024-08-27 20:25:00|3001.3|2999.3|3001|2999|3001.3|2999.3|3000.6|2998.6|108
1724790600000|2024-08-27 20:30:00|3000.9|2998.9|3001.2|2999.2|3001.4|2999.4|3000.2|2998.2|105
1724790900000|2024-08-27 20:35:00|3001.1|2999.1|3000.8|2998.8|3002|3000|3000.7|2998.7|134
1724791200000|2024-08-27 20:40:00|3000.9|2998.9|3000.2|2998.2|3001.3|2999.3|2999.7|2997.7|180
1724791500000|2024-08-27 20:45:00|3000.1|2998.1|2998.9|2996.9|3000.3|2998.3|2998.6|2996.6|64
1724791800000|2024-08-27 20:50:00|2998.8|2996.8|2999.3|2996.3|2999.4|2997.4|2998.4|2996.1|82
1724792100000|2024-08-27 20:55:00|2999.2|2996.2|2998.8|2995.8|2999.7|2996.8|2998.5|2995.5|155
1724796000000|2024-08-27 22:00:00|2999|2996|3002.6|3000.6|3003.6|3000.6|2998.8|2990|111
1724796300000|2024-08-27 22:05:00|3002.5|3000.5|3001.9|2999.9|3004|3001.3|3001.9|2999.7|68
1724796600000|2024-08-27 22:10:00|3002.9|3000|3003.6|3001.6|3003.9|3001.9|3001.5|2998.9|125
1724796900000|2024-08-27 22:15:00|3003.5|3001.5|3004.7|3001.7|3004.8|3002|3003|3000.5|83
1724797200000|2024-08-27 22:20:00|3004.6|3001.6|3003.9|3000.9|3005.2|3002.3|3003.4|3000.9|63
1724797500000|2024-08-27 22:25:00|3004|3001|3004.1|3002.1|3005.2|3002.6|3003.5|3000.9|67
1724797800000|2024-08-27 22:30:00|3004.2|3002.2|3005.4|3003.4|3005.6|3003.6|3003.5|3001.5|87
1724798100000|2024-08-27 22:35:00|3005.2|3003.2|3008.7|3006.7|3009|3006.7|3005.1|3002.9|128
1724798400000|2024-08-27 22:40:00|3008.5|3006.5|3008|3006|3010.9|3008.7|3007.8|3005|120
1724798700000|2024-08-27 22:45:00|3008.6|3005.6|3008.4|3005.4|3008.7|3005.8|3005.8|3003.1|121
1724799000000|2024-08-27 22:50:00|3008.3|3005.3|3006.5|3003.5|3008.7|3005.7|3006.2|3003.2|70
1724799300000|2024-08-27 22:55:00|3006.4|3003.4|3005.6|3002.6|3006.6|3003.6|3005.1|3002.1|104
1724799600000|2024-08-27 23:00:00|3005.7|3002.7|3008.7|3005.7|3008.7|3005.7|3005.7|3002.7|132
1724799900000|2024-08-27 23:05:00|3009.2|3006.2|3010.5|3007.5|3012.1|3009.5|3008.1|3005.1|197
1724800200000|2024-08-27 23:10:00|3010.3|3007.3|3010.2|3007.2|3010.7|3007.7|3008.9|3006.3|110
1724800500000|2024-08-27 23:15:00|3010.1|3007.1|3009.4|3006.4|3010.2|3007.2|3008.6|3005.6|88
1724800800000|2024-08-27 23:20:00|3009.7|3006.7|3008.1|3005.1|3009.9|3006.9|3008.1|3005.1|109
1724801100000|2024-08-27 23:25:00|3008.2|3005.2|3005.7|3002.7|3008.6|3005.6|3005.3|3002.3|145
1724801400000|2024-08-27 23:30:00|3005.5|3002.5|3004.7|3001.7|3006.4|3003.4|3004.4|3001.4|135
1724801700000|2024-08-27 23:35:00|3004.8|3001.8|3003.8|3000.8|3005.2|3002.2|3003.5|3000.5|97
1724802000000|2024-08-27 23:40:00|3003.9|3000.9|3004.4|3001.4|3005.4|3002.4|3003.2|3000.2|116
1724802300000|2024-08-27 23:45:00|3003.9|3000.9|3004.9|3001.9|3005.7|3002.7|3003.9|3000.9|116
1724802600000|2024-08-27 23:50:00|3004.7|3001.7|3004.2|3001.2|3005.6|3002.6|3004.1|3001.2|44
1724802900000|2024-08-27 23:55:00|3004.3|3001.3|3003.3|3000.3|3005.3|3002.3|3003.2|3000.2|117
1724803200000|2024-08-28 00:00:00|3003.4|3000.4|3003.3|3000.3|3004.6|3002.1|3002.8|3000.2|229
1724803500000|2024-08-28 00:05:00|3003.2|3000.2|3003.4|3000.4|3005.4|3002.4|3001.6|2998.6|205
1724803800000|2024-08-28 00:10:00|3003.6|3000.6|3004.2|3002.2|3006.4|3003.4|3003.6|3000.6|164
1724804100000|2024-08-28 00:15:00|3004.7|3001.7|3005|3002|3005.9|3002.9|3004.2|3001.7|110
1724804400000|2024-08-28 00:20:00|3004.9|3001.9|3003.4|3000.4|3004.9|3001.9|3003.1|3000.1|134
1724804700000|2024-08-28 00:25:00|3003.5|3000.5|3004.3|3001.3|3005.1|3002.1|3003.1|3000.2|126
1724805000000|2024-08-28 00:30:00|3004.2|3001.2|3003.9|3000.9|3005|3002|3002.6|2999.6|132
1724805300000|2024-08-28 00:35:00|3004|3001|3003.9|3000.9|3005.3|3002.3|3002.9|3000.5|131
1724805600000|2024-08-28 00:40:00|3004|3001|3003.2|3000.2|3004.5|3001.5|3002.8|3000.1|102
1724805900000|2024-08-28 00:45:00|3003.1|3000.1|3003.2|3000.2|3003.7|3000.7|3002.5|2999.5|156
1724806200000|2024-08-28 00:50:00|3003.1|3000.1|3003.4|3000.4|3004.2|3001.2|3002.4|2999.8|135
1724806500000|2024-08-28 00:55:00|3003.3|3000.3|3004.1|3001.1|3006.2|3003.2|3003.3|3000.3|209
1724806800000|2024-08-28 01:00:00|3004|3001|3002.2|2999.2|3004.6|3001.6|3001.9|2998.9|574
1724807100000|2024-08-28 01:05:00|3002.3|2999.3|3000.7|2997.7|3004.2|3001.2|2998|2995.6|507
1724807400000|2024-08-28 01:10:00|3000.8|2997.8|3000.4|2997.4|3002.2|2999.7|2999.5|2997.2|423
1724807700000|2024-08-28 01:15:00|3000.3|2997.3|3001.7|2998.7|3003.2|3000.4|2998.1|2995.4|468
1724808000000|2024-08-28 01:20:00|3001.8|2998.8|3000|2997|3001.9|2999|2997.9|2995.4|330
1724808300000|2024-08-28 01:25:00|3000.1|2997.1|2998.2|2995.2|3000.6|2997.6|2997.5|2995|363
1724808600000|2024-08-28 01:30:00|2998.1|2995.1|2999|2996|3000|2997|2996.7|2993.7|814
1724808900000|2024-08-28 01:35:00|2998.8|2995.8|2995.7|2992.7|2999.3|2996.3|2994.3|2991.3|712
1724809200000|2024-08-28 01:40:00|2995.8|2992.8|2995.5|2992.5|2997.9|2994.9|2995.4|2992.4|475
1724809500000|2024-08-28 01:45:00|2995.6|2992.6|2992.9|2989.9|2996.7|2993.7|2992.2|2989.2|440
1724809800000|2024-08-28 01:50:00|2993|2990|2988.7|2985.7|2993.3|2990.3|2988.5|2985.5|546
1724810100000|2024-08-28 01:55:00|2988.6|2985.6|2988.7|2985.7|2991.5|2988.5|2988.3|2985.3|429
1724810400000|2024-08-28 02:00:00|2988.6|2985.6|2988.1|2986.1|2989.2|2986.5|2985.8|2982.8|528
1724810700000|2024-08-28 02:05:00|2988|2986|2982.6|2979.6|2989.5|2986.9|2981.9|2979.2|507
1724811000000|2024-08-28 02:10:00|2982.5|2979.5|2980.5|2977.5|2986.9|2983.9|2980.2|2977.2|591
1724811300000|2024-08-28 02:15:00|2980.4|2977.4|2982.4|2979.4|2982.6|2979.6|2979.7|2976.7|285
1724811600000|2024-08-28 02:20:00|2982.5|2979.5|2983.8|2980.8|2985.5|2982.7|2982.4|2979.4|244
1724811900000|2024-08-28 02:25:00|2983.9|2980.9|2981.2|2978.2|2983.9|2981.3|2981.1|2978.2|253
1724812200000|2024-08-28 02:30:00|2981.3|2978.3|2979.8|2976.8|2982.2|2979.2|2978.6|2975.6|547
1724812500000|2024-08-28 02:35:00|2980|2977|2982.7|2979.7|2983.3|2980.4|2978.2|2975.4|490
1724812800000|2024-08-28 02:40:00|2982.6|2979.6|2984.9|2981.9|2985.3|2982.6|2981.8|2978.8|487
1724813100000|2024-08-28 02:45:00|2984.8|2981.8|2984.5|2982.5|2985.5|2982.8|2983.3|2980.8|469
1724813400000|2024-08-28 02:50:00|2985|2982|2986.4|2983.4|2987.7|2984.9|2983.1|2981|461
1724813700000|2024-08-28 02:55:00|2986.2|2983.2|2984.2|2981.2|2986.7|2983.9|2983.4|2981.2|348
1724814000000|2024-08-28 03:00:00|2984.3|2981.3|2980.7|2977.7|2984.7|2981.9|2980.3|2977.7|340
1724814300000|2024-08-28 03:05:00|2980.8|2977.8|2982|2980|2982.8|2980.1|2979.4|2976.4|394
1724814600000|2024-08-28 03:10:00|2981.9|2979.9|2979.3|2977.3|2983.2|2980.4|2979.1|2976.1|377
1724814900000|2024-08-28 03:15:00|2979.4|2977.4|2981.1|2978.1|2982.2|2979.5|2979.2|2976.5|342
1724815200000|2024-08-28 03:20:00|2981.3|2978.3|2983.6|2980.6|2984.7|2982.3|2981.2|2978.2|340
1724815500000|2024-08-28 03:25:00|2983.5|2980.5|2984.4|2981.4|2985.4|2983.4|2982.6|2980.3|360
1724815800000|2024-08-28 03:30:00|2984.3|2981.3|2985.3|2982.3|2985.9|2982.9|2984|2981|166
1724816100000|2024-08-28 03:35:00|2985.4|2982.4|2988.1|2985.1|2988.4|2985.4|2985|2982.4|160
1724816400000|2024-08-28 03:40:00|2988.3|2985.3|2988.2|2985.2|2988.5|2985.5|2986.9|2984.4|168
1724816700000|2024-08-28 03:45:00|2988.3|2985.3|2986.3|2983.3|2988.8|2985.8|2985.8|2983.1|176
1724817000000|2024-08-28 03:50:00|2986.4|2983.4|2987.2|2985.2|2988.5|2985.9|2985.6|2983.2|107
1724817300000|2024-08-28 03:55:00|2987.4|2985.4|2987.9|2985.9|2988.9|2986.5|2987.4|2985|81
1724817600000|2024-08-28 04:00:00|2987.7|2985.7|2987.4|2984.4|2988.9|2986.4|2986.8|2984.2|160
1724817900000|2024-08-28 04:05:00|2987.5|2984.5|2986.4|2984.4|2987.5|2985|2986|2983.8|143
1724818200000|2024-08-28 04:10:00|2986.3|2984.3|2987.7|2984.7|2987.8|2985.3|2985.8|2983.4|175
1724818500000|2024-08-28 04:15:00|2987.6|2984.6|2988.2|2985.2|2988.4|2985.9|2986.9|2984.4|94
1724818800000|2024-08-28 04:20:00|2988|2985|2988.3|2985.3|2989|2986.4|2987.2|2984.8|142
1724819100000|2024-08-28 04:25:00|2988.6|2985.6|2987.7|2985.7|2988.8|2986.3|2986.8|2984|172
1724819400000|2024-08-28 04:30:00|2987.8|2985.8|2986|2983|2989|2986.3|2985.8|2982.8|149
1724819700000|2024-08-28 04:35:00|2986.1|2983.1|2983.8|2980.8|2986.8|2984.2|2983.7|2980.7|204
1724820000000|2024-08-28 04:40:00|2983.7|2980.7|2984.6|2982.6|2985.6|2982.9|2983.4|2980.4|238
1724820300000|2024-08-28 04:45:00|2984.7|2982.7|2985.1|2983.1|2985.7|2983.3|2984|2981.5|142
1724820600000|2024-08-28 04:50:00|2985|2983|2985.3|2983.3|2986.3|2983.8|2984.3|2982.2|161
1724820900000|2024-08-28 04:55:00|2985.2|2983.2|2986.1|2983.1|2986.3|2983.8|2984.5|2982.3|209
1724821200000|2024-08-28 05:00:00|2985.9|2982.9|2984.8|2981.8|2986.4|2983.4|2983.6|2981|179
1724821500000|2024-08-28 05:05:00|2984.7|2981.7|2981.7|2978.7|2985|2982.3|2980.7|2977.7|268
1724821800000|2024-08-28 05:10:00|2981.6|2978.6|2981.2|2978.2|2982.4|2979.4|2979.3|2976.3|256
1724822100000|2024-08-28 05:15:00|2981.3|2978.3|2978.8|2976.8|2982|2979|2978.4|2975.4|227
1724822400000|2024-08-28 05:20:00|2978.9|2976.9|2973.7|2970.7|2979.2|2977|2972.4|2969.8|333
1724822700000|2024-08-28 05:25:00|2974|2971|2972.8|2969.8|2974.4|2971.4|2972.6|2969.8|239
1724823000000|2024-08-28 05:30:00|2972.9|2969.9|2958.3|2955.3|2973.8|2970.8|2954.8|2951.9|986
1724823300000|2024-08-28 05:35:00|2958.4|2955.4|2965|2963|2966.1|2963.5|2958.1|2955.4|718
1724823600000|2024-08-28 05:40:00|2964.9|2962.9|2956.8|2953.8|2967.3|2964.5|2955.8|2952.8|741
1724823900000|2024-08-28 05:45:00|2956.9|2953.9|2949.7|2947.7|2956.9|2953.9|2947.2|2944.2|815
1724824200000|2024-08-28 05:50:00|2949.8|2947.8|2947.7|2944.7|2952.8|2949.9|2946.8|2943.8|624
1724824500000|2024-08-28 05:55:00|2947.6|2944.6|2948.2|2945.2|2949.5|2946.7|2941.2|2938.8|720
1724824800000|2024-08-28 06:00:00|2948.4|2945.4|2939.9|2936.9|2948.4|2945.5|2936.7|2933.7|791
1724825100000|2024-08-28 06:05:00|2939.7|2936.7|2942.8|2939.8|2946.6|2944.2|2939.5|2936.6|703
1724825400000|2024-08-28 06:10:00|2942.7|2939.7|2943.8|2940.8|2947.2|2944.2|2942.4|2939.4|578
1724825700000|2024-08-28 06:15:00|2944.1|2941.1|2946.2|2944.2|2948.2|2945.5|2943.4|2940.7|565
1724826000000|2024-08-28 06:20:00|2946.1|2944.1|2947.2|2944.2|2949|2946.5|2945.3|2942.9|523
1724826300000|2024-08-28 06:25:00|2946.6|2944.6|2951.6|2948.6|2951.6|2949|2944.1|2941.4|532
1724826600000|2024-08-28 06:30:00|2951.9|2948.9|2952.1|2949.1|2952.7|2949.7|2948.2|2945.5|532
1724826900000|2024-08-28 06:35:00|2952.2|2949.2|2945.5|2943.5|2952.9|2949.9|2945.2|2942.2|649
1724827200000|2024-08-28 06:40:00|2946|2943|2941.5|2938.5|2946.3|2943.3|2940.5|2937.5|655
1724827500000|2024-08-28 06:45:00|2941.7|2938.7|2942.8|2939.8|2945.4|2942.4|2940.3|2937.3|616
1724827800000|2024-08-28 06:50:00|2942.7|2939.7|2947.3|2944.3|2947.8|2945.1|2942|2939.6|547
1724828100000|2024-08-28 06:55:00|2947.2|2944.2|2946.7|2943.7|2949.6|2947.2|2946.3|2943.3|419
1724828400000|2024-08-28 07:00:00|2946.3|2944.3|2955.1|2952.1|2955.9|2952.9|2945.7|2943.1|625
1724828700000|2024-08-28 07:05:00|2955.2|2952.2|2955.1|2952.1|2957|2954|2953.2|2950.2|573
1724829000000|2024-08-28 07:10:00|2955.2|2952.2|2952|2949|2956.4|2953.4|2951|2948.4|514
1724829300000|2024-08-28 07:15:00|2952.1|2949.1|2953.3|2951.3|2955.5|2953|2951.8|2948.8|476
1724829600000|2024-08-28 07:20:00|2953.2|2951.2|2951.1|2948.1|2953.7|2951.3|2950.4|2948|395
1724829900000|2024-08-28 07:25:00|2951.2|2948.2|2952.3|2950.3|2953.3|2951|2950.1|2947.5|368
1724830200000|2024-08-28 07:30:00|2952.7|2950.7|2955.1|2952.1|2957|2954.7|2952.7|2950.7|463
1724830500000|2024-08-28 07:35:00|2955|2952|2955.8|2953.8|2956.8|2954.2|2953.5|2951.4|488
1724830800000|2024-08-28 07:40:00|2955.5|2953.5|2955.1|2953.1|2956.8|2954.2|2953.8|2951.5|434
1724831100000|2024-08-28 07:45:00|2955|2953|2952.8|2949.8|2955|2953|2950.8|2948.5|436
1724831400000|2024-08-28 07:50:00|2952.7|2949.7|2953.8|2950.8|2954.8|2952.3|2951.4|2949.1|334
1724831700000|2024-08-28 07:55:00|2953.2|2951.2|2952.6|2949.6|2953.6|2951.3|2950.9|2948.3|376
1724832000000|2024-08-28 08:00:00|2952.4|2949.4|2949|2946|2952.4|2949.4|2946.6|2944.4|533
1724832300000|2024-08-28 08:05:00|2948.9|2945.9|2948.3|2945.3|2951.5|2949|2947.9|2944.9|461
1724832600000|2024-08-28 08:10:00|2948.2|2945.2|2952.9|2949.9|2953|2950.5|2947|2944.2|413
1724832900000|2024-08-28 08:15:00|2952.8|2949.8|2951.4|2949.4|2955.5|2953|2951.3|2948.9|336
1724833200000|2024-08-28 08:20:00|2951.8|2948.8|2948.1|2945.1|2951.9|2949.1|2947.1|2944.9|349
1724833500000|2024-08-28 08:25:00|2948|2945|2945.9|2943.9|2948.5|2946.3|2945.6|2943.1|430
1724833800000|2024-08-28 08:30:00|2945.8|2943.8|2951.3|2948.3|2951.4|2949.1|2945.7|2943.2|448
1724834100000|2024-08-28 08:35:00|2951.1|2949.1|2952.6|2950.6|2953.1|2950.7|2950.4|2948.1|421
1724834400000|2024-08-28 08:40:00|2952.5|2950.5|2948.4|2946.4|2953.6|2951.5|2947.6|2945.2|392
1724834700000|2024-08-28 08:45:00|2948.2|2946.2|2950.2|2947.2|2950.8|2948.3|2947.6|2945.5|289
1724835000000|2024-08-28 08:50:00|2950.3|2947.3|2949|2947|2951.5|2949.2|2948.7|2946.5|275
1724835300000|2024-08-28 08:55:00|2949.1|2947.1|2953.8|2950.8|2954.2|2951.7|2949.1|2947.1|270
1724835600000|2024-08-28 09:00:00|2953.7|2950.7|2955.3|2953.3|2955.6|2953.6|2952.9|2950.6|312
1724835900000|2024-08-28 09:05:00|2955.2|2953.2|2956.7|2953.7|2957.5|2955.1|2954.5|2952.2|306
1724836200000|2024-08-28 09:10:00|2956.8|2953.8|2955.9|2953.9|2957.6|2954.9|2955.7|2953.3|293
1724836500000|2024-08-28 09:15:00|2955.8|2953.8|2956.9|2954.9|2958.5|2956.3|2955.6|2952.9|365
1724836800000|2024-08-28 09:20:00|2957|2955|2959.4|2957.4|2960.7|2958.3|2954.4|2951.8|361
1724837100000|2024-08-28 09:25:00|2959.3|2957.3|2960|2958|2960.8|2958.8|2958|2955.4|333
1724837400000|2024-08-28 09:30:00|2960.2|2958.2|2961.3|2959.3|2961.6|2959.6|2958.5|2956.2|325
1724837700000|2024-08-28 09:35:00|2961.5|2959.5|2959|2956|2962.9|2960.3|2958.6|2955.9|311
1724838000000|2024-08-28 09:40:00|2958.9|2955.9|2957.8|2955.8|2959|2956.8|2956.6|2954.4|341
1724838300000|2024-08-28 09:45:00|2957.9|2955.9|2956.8|2954.8|2960|2957.5|2956.8|2954.3|374
1724838600000|2024-08-28 09:50:00|2956.9|2954.9|2958.2|2956.2|2958.8|2956.4|2956.3|2953.8|309
1724838900000|2024-08-28 09:55:00|2958.3|2956.3|2958|2956|2959.8|2957.3|2957.5|2955.5|253
1724839200000|2024-08-28 10:00:00|2958.1|2956.1|2958.2|2956.2|2959.2|2956.8|2955.8|2953.5|325
1724839500000|2024-08-28 10:05:00|2958.1|2956.1|2957.4|2955.4|2959.1|2956.7|2955.9|2953.6|334
1724839800000|2024-08-28 10:10:00|2957.7|2955.7|2953.9|2951.9|2957.8|2955.8|2950.7|2948.5|410
1724840100000|2024-08-28 10:15:00|2953.8|2951.8|2953|2951|2954.9|2952.7|2951|2949|409
1724840400000|2024-08-28 10:20:00|2953.1|2951.1|2957.5|2955.5|2958.2|2955.7|2952.4|2950.4|304
1724840700000|2024-08-28 10:25:00|2957.4|2955.4|2954|2952|2958.3|2956.3|2953.6|2951.2|266
1724841000000|2024-08-28 10:30:00|2954.1|2952.1|2954.2|2952.2|2955.1|2953.1|2952.9|2950.7|384
1724841300000|2024-08-28 10:35:00|2954.1|2952.1|2951.2|2949.2|2956.7|2954.4|2951.2|2949|322
1724841600000|2024-08-28 10:40:00|2951.7|2948.7|2950.4|2947.4|2952.8|2950.1|2948.6|2946.6|433
1724841900000|2024-08-28 10:45:00|2950.5|2947.5|2948.8|2946.8|2951.5|2949.1|2947.1|2944.1|432
1724842200000|2024-08-28 10:50:00|2948.9|2946.9|2949.2|2947.2|2950.5|2947.9|2946.8|2944.2|336
1724842500000|2024-08-28 10:55:00|2949.3|2947.3|2950.3|2947.3|2951.5|2949.5|2949.1|2947.1|292
1724842800000|2024-08-28 11:00:00|2949.2|2947.2|2945.1|2942.1|2949.4|2947.3|2941.9|2939.5|475
1724843100000|2024-08-28 11:05:00|2945.4|2942.4|2944.9|2942.9|2945.6|2943.1|2940.5|2937.6|453
1724843400000|2024-08-28 11:10:00|2945.3|2943.3|2945.6|2943.6|2947.8|2945.4|2944.4|2941.8|455
1724843700000|2024-08-28 11:15:00|2945.7|2943.7|2947.8|2944.8|2948.3|2945.9|2944.2|2941.8|324
1724844000000|2024-08-28 11:20:00|2947.7|2944.7|2945.7|2943.7|2948.2|2945.6|2945.6|2943.6|313
1724844300000|2024-08-28 11:25:00|2945.8|2943.8|2948.2|2946.2|2950.6|2947.8|2945.3|2943.3|411
1724844600000|2024-08-28 11:30:00|2948.3|2946.3|2947.1|2944.1|2949.2|2946.8|2945.9|2943.5|316
1724844900000|2024-08-28 11:35:00|2947|2944|2945.5|2943.5|2949.3|2946.5|2944.8|2942.6|432
1724845200000|2024-08-28 11:40:00|2945.4|2943.4|2944.6|2942.6|2946|2943.6|2942.8|2940.3|322
1724845500000|2024-08-28 11:45:00|2944.4|2942.4|2941.8|2938.8|2945.2|2942.6|2940|2937.7|473
1724845800000|2024-08-28 11:50:00|2941|2939|2940.6|2938.6|2944.6|2942.5|2940.5|2937.9|379
1724846100000|2024-08-28 11:55:00|2940.5|2938.5|2936.9|2933.9|2940.9|2938.9|2933.2|2930.7|608
1724846400000|2024-08-28 12:00:00|2936.8|2933.8|2933.8|2931.8|2937.5|2935.2|2933.4|2931.1|667
1724846700000|2024-08-28 12:05:00|2933.7|2931.7|2934.3|2931.3|2937.7|2935.1|2932.9|2930.5|477
1724847000000|2024-08-28 12:10:00|2933.6|2931.6|2927.6|2925.6|2934.6|2932.2|2924.9|2922.6|613
1724847300000|2024-08-28 12:15:00|2927.2|2924.2|2927.8|2924.8|2929.7|2927.6|2923.9|2921.4|607
1724847600000|2024-08-28 12:20:00|2927.7|2924.7|2930.8|2928.8|2931.2|2929.1|2924.7|2922.3|734
1724847900000|2024-08-28 12:25:00|2930.9|2928.9|2925.5|2923.5|2933.1|2930.7|2925.1|2923.1|700
1724848200000|2024-08-28 12:30:00|2925.6|2923.6|2924.8|2922.8|2926.9|2924.8|2919.7|2917.7|780
1724848500000|2024-08-28 12:35:00|2924.6|2922.6|2922.5|2919.5|2925.3|2923.1|2920.9|2918.8|571
1724848800000|2024-08-28 12:40:00|2922.4|2919.4|2926.5|2924.5|2928.3|2925.9|2921.7|2919.4|534
1724849100000|2024-08-28 12:45:00|2926.6|2924.6|2930.8|2928.8|2931.6|2929.1|2926.6|2924|505
1724849400000|2024-08-28 12:50:00|2930.7|2928.7|2940|2938|2940.1|2938.1|2930.7|2928.7|587
1724849700000|2024-08-28 12:55:00|2939.8|2937.8|2936.3|2934.3|2943.2|2940.5|2935|2933|715
1724850000000|2024-08-28 13:00:00|2935.7|2933.7|2941.5|2939.5|2943.3|2940.9|2932.4|2930|942
1724850300000|2024-08-28 13:05:00|2941.6|2939.6|2941|2939|2943.2|2941.2|2938.3|2936.3|746
1724850600000|2024-08-28 13:10:00|2941.1|2939.1|2942.4|2940.4|2946|2943.5|2938.1|2936.1|819
1724850900000|2024-08-28 13:15:00|2942.5|2940.5|2938.4|2936.4|2944.6|2942.6|2937.3|2934.8|683
1724851200000|2024-08-28 13:20:00|2938.6|2936.6|2937.5|2935.5|2938.8|2936.8|2934.7|2932.7|696
1724851500000|2024-08-28 13:25:00|2937.6|2935.6|2943.9|2941.9|2943.9|2941.9|2936.5|2934.5|771
1724851800000|2024-08-28 13:30:00|2944|2942|2936.8|2934.8|2944.4|2942.4|2936.3|2933.9|1013
1724852100000|2024-08-28 13:35:00|2936.9|2934.9|2935.9|2933.9|2940.6|2938.6|2935.8|2933.8|981
1724852400000|2024-08-28 13:40:00|2936|2934|2933.1|2931.1|2936|2934|2925|2922.3|1108
1724852700000|2024-08-28 13:45:00|2933.6|2931.6|2938.8|2936.8|2939.9|2937.9|2932.5|2930.5|934
1724853000000|2024-08-28 13:50:00|2938.7|2936.7|2934|2932|2940.5|2938.5|2932.5|2930.5|922
1724853300000|2024-08-28 13:55:00|2933.9|2931.9|2933.4|2931.4|2935.7|2933.7|2929.9|2927.9|816
1724853600000|2024-08-28 14:00:00|2933.6|2931.6|2930.5|2928.5|2935.7|2933.7|2930.4|2928.2|921
1724853900000|2024-08-28 14:05:00|2930.2|2928.2|2936.5|2934.5|2937.9|2935.5|2930.1|2927.5|730
1724854200000|2024-08-28 14:10:00|2937.2|2934.2|2937|2935|2940.1|2938.1|2935.7|2933.7|732
1724854500000|2024-08-28 14:15:00|2936.5|2934.5|2941.6|2939.6|2941.8|2939.8|2936.1|2933.9|705
1724854800000|2024-08-28 14:20:00|2941.9|2939.9|2939.1|2937.1|2943.1|2941.1|2938.7|2936.7|586
1724855100000|2024-08-28 14:25:00|2939|2937|2938.6|2936.6|2941|2938.8|2936.1|2933.9|654
1724855400000|2024-08-28 14:30:00|2938.4|2936.4|2941.1|2939.1|2941.8|2939.8|2934.7|2932.7|621
1724855700000|2024-08-28 14:35:00|2941.2|2939.2|2940.9|2937.9|2943.9|2941.4|2940.1|2937.9|657
1724856000000|2024-08-28 14:40:00|2940.6|2938.6|2937.3|2935.3|2942.1|2940|2936.3|2934.3|621
1724856300000|2024-08-28 14:45:00|2937.2|2935.2|2937.1|2935.1|2940.7|2938.6|2936|2933.8|774
1724856600000|2024-08-28 14:50:00|2937.2|2935.2|2939.2|2937.2|2940.1|2938.1|2935.8|2933.8|851
1724856900000|2024-08-28 14:55:00|2939.1|2937.1|2939.3|2937.3|2941.6|2939.6|2936.8|2934.6|732
1724857200000|2024-08-28 15:00:00|2939.2|2937.2|2935.2|2933.2|2941.5|2939.5|2933.7|2931.7|855
1724857500000|2024-08-28 15:05:00|2935.7|2933.7|2939.1|2937.1|2943.5|2941.5|2935|2933|825
1724857800000|2024-08-28 15:10:00|2939.2|2937.2|2937.1|2935.1|2941.1|2939.1|2935.6|2933.6|704
1724858100000|2024-08-28 15:15:00|2937|2935|2937.5|2935.5|2940.1|2938.1|2935.5|2933.5|810
1724858400000|2024-08-28 15:20:00|2937|2935|2935.2|2933.2|2937.6|2935.6|2933.8|2931.8|690
1724858700000|2024-08-28 15:25:00|2935.7|2933.7|2936.7|2934.7|2937|2935|2932|2930|700
1724859000000|2024-08-28 15:30:00|2936.6|2934.6|2934.5|2932.5|2937|2935|2933.6|2931.6|500
1724859300000|2024-08-28 15:35:00|2934.6|2932.6|2937.6|2935.6|2938.6|2936.6|2934.5|2932.5|569
1724859600000|2024-08-28 15:40:00|2937.3|2935.3|2937|2935|2938.1|2935.7|2935|2933|616
1724859900000|2024-08-28 15:45:00|2937.1|2935.1|2939.2|2937.2|2941.3|2939.3|2937.1|2935.1|548
1724860200000|2024-08-28 15:50:00|2939.3|2937.3|2939.2|2937.2|2941.8|2939.8|2938.4|2936.4|439
1724860500000|2024-08-28 15:55:00|2939.3|2937.3|2935.5|2933.5|2940.3|2938.3|2935.1|2933.1|455
1724860800000|2024-08-28 16:00:00|2935.6|2933.6|2933.7|2931.7|2936.3|2934.3|2932.8|2930.8|453
1724861100000|2024-08-28 16:05:00|2933.8|2931.8|2934.1|2932.1|2934.3|2932.3|2931.5|2929.5|587
1724861400000|2024-08-28 16:10:00|2934.2|2932.2|2930|2928|2934.4|2932.4|2929.5|2927.5|447
1724861700000|2024-08-28 16:15:00|2929.8|2927.8|2918.6|2916.6|2929.8|2927.8|2915.4|2913.4|917
1724862000000|2024-08-28 16:20:00|2918.7|2916.7|2911|2909|2919.4|2916.8|2910|2908|880
1724862300000|2024-08-28 16:25:00|2910.7|2908.7|2914.2|2912.2|2916|2914|2908.9|2906.9|714
1724862600000|2024-08-28 16:30:00|2913.8|2911.8|2919.6|2917.6|2919.9|2917.9|2912.8|2910.8|756
1724862900000|2024-08-28 16:35:00|2919.7|2917.7|2924.5|2922.5|2924.8|2922.8|2919.7|2917.7|662
1724863200000|2024-08-28 16:40:00|2924.4|2922.4|2925.1|2923.1|2927.2|2924.9|2924|2921.7|614
1724863500000|2024-08-28 16:45:00|2925.4|2923.4|2923.6|2921.6|2925.4|2923.4|2921.1|2918.5|516
1724863800000|2024-08-28 16:50:00|2923.7|2921.7|2923|2921|2925.3|2923.2|2922|2919.6|488
1724864100000|2024-08-28 16:55:00|2923.1|2921.1|2922.8|2920.8|2924.9|2922.8|2922.6|2920.6|380
1724864400000|2024-08-28 17:00:00|2922.9|2920.9|2923.5|2921.5|2926.4|2924.4|2921.5|2919.5|539
1724864700000|2024-08-28 17:05:00|2923.4|2921.4|2923.3|2921.3|2924.8|2922.8|2922.5|2920.5|339
1724865000000|2024-08-28 17:10:00|2923.1|2921.1|2919.4|2917.4|2924.4|2922.3|2919.4|2917.4|496
1724865300000|2024-08-28 17:15:00|2919.5|2917.5|2919.8|2917.8|2922.5|2920|2918.3|2916.3|547
1724865600000|2024-08-28 17:20:00|2919.7|2917.7|2921|2919|2922.2|2920.2|2919.3|2917.3|523
1724865900000|2024-08-28 17:25:00|2921.2|2919.2|2921.8|2919.8|2922.5|2920.5|2919.2|2916.9|528
1724866200000|2024-08-28 17:30:00|2921.9|2919.9|2927.5|2925.5|2927.8|2925.8|2921.7|2919.2|597
1724866500000|2024-08-28 17:35:00|2927.6|2925.6|2926.6|2924.6|2927.7|2925.7|2925.7|2923.7|362
1724866800000|2024-08-28 17:40:00|2926.5|2924.5|2926.3|2924.3|2927.3|2925.3|2924.2|2922.2|370
1724867100000|2024-08-28 17:45:00|2926.5|2924.5|2924.8|2922.8|2927|2925|2924.6|2922.6|363
1724867400000|2024-08-28 17:50:00|2924.9|2922.9|2923.7|2921.7|2925.9|2923.9|2923.5|2921.5|390
1724867700000|2024-08-28 17:55:00|2923.8|2921.8|2921.1|2919.1|2925.9|2923.9|2920.8|2918.8|441
1724868000000|2024-08-28 18:00:00|2921.2|2919.2|2920.8|2918.8|2921.2|2919.2|2918.2|2916.2|432
1724868300000|2024-08-28 18:05:00|2920.9|2918.9|2921.1|2919.1|2921.7|2919.7|2920|2918|385
1724868600000|2024-08-28 18:10:00|2921|2919|2918.7|2916.7|2921.1|2919.1|2918.6|2916.6|255
1724868900000|2024-08-28 18:15:00|2918.6|2916.6|2916.3|2914.3|2918.6|2916.6|2916.3|2914.3|243
1724869200000|2024-08-28 18:20:00|2915.9|2913.9|2918.9|2916.9|2919.2|2917.2|2915.2|2913.2|320
1724869500000|2024-08-28 18:25:00|2918.8|2916.8|2918.7|2916.7|2919.7|2917.7|2917.4|2915.4|351
1724869800000|2024-08-28 18:30:00|2918.6|2916.6|2916.2|2914.2|2919.1|2917.1|2916.1|2914.1|211
1724870100000|2024-08-28 18:35:00|2916.1|2914.1|2918.2|2916.2|2918.3|2916.3|2915.9|2913.9|215
1724870400000|2024-08-28 18:40:00|2918.1|2916.1|2921.9|2919.9|2922.1|2920.1|2918.1|2916.1|331
1724870700000|2024-08-28 18:45:00|2922|2920|2923.6|2921.6|2924.7|2922.7|2921.9|2919.9|236
1724871000000|2024-08-28 18:50:00|2923.5|2921.5|2926.9|2924.9|2926.9|2924.9|2923.5|2921.5|290
1724871300000|2024-08-28 18:55:00|2927.3|2925.3|2927.3|2925.3|2927.9|2925.9|2925.5|2923.5|231
1724871600000|2024-08-28 19:00:00|2927.4|2925.4|2930|2928|2931.1|2929.1|2927.4|2925.4|289
1724871900000|2024-08-28 19:05:00|2930.1|2928.1|2926.2|2924.2|2930.1|2928.1|2925.8|2923.8|296
1724872200000|2024-08-28 19:10:00|2926.3|2924.3|2926.1|2924.1|2927.1|2925.1|2925.3|2923.3|241
1724872500000|2024-08-28 19:15:00|2926|2924|2928.8|2926.8|2928.8|2926.8|2925.8|2923.8|236
1724872800000|2024-08-28 19:20:00|2928.7|2926.7|2929.4|2927.4|2930.2|2928.2|2928.3|2926.3|198
1724873100000|2024-08-28 19:25:00|2930.7|2927.7|2929.9|2927.9|2932.3|2929.9|2929.3|2927|256
1724873400000|2024-08-28 19:30:00|2930.4|2927.4|2927.4|2925.4|2932.9|2930.7|2926.7|2924.7|345
1724873700000|2024-08-28 19:35:00|2927.5|2925.5|2927.3|2925.3|2927.7|2925.7|2926.4|2924.4|168
1724874000000|2024-08-28 19:40:00|2927.2|2925.2|2928.1|2926.1|2928.4|2926.4|2926.6|2924.6|150
1724874300000|2024-08-28 19:45:00|2928.2|2926.2|2928.4|2926.4|2929.6|2927.6|2927.7|2925.7|261
1724874600000|2024-08-28 19:50:00|2928.5|2926.5|2929.6|2927.6|2929.9|2927.9|2927.6|2925.6|220
1724874900000|2024-08-28 19:55:00|2929.5|2927.5|2924.9|2922.9|2929.5|2927.5|2924.5|2922.5|223
1724875200000|2024-08-28 20:00:00|2924.8|2922.8|2924.8|2922.8|2926.7|2924.7|2924.5|2922.3|241
1724875500000|2024-08-28 20:05:00|2924.7|2922.7|2924.7|2922.7|2925.5|2923.5|2923.9|2921.9|104
1724875800000|2024-08-28 20:10:00|2924.5|2922.5|2925|2923|2925.1|2923.1|2923.6|2921.6|91
1724876100000|2024-08-28 20:15:00|2925.1|2923.1|2924.5|2922.5|2925.5|2923.5|2923.6|2921.5|110
1724876400000|2024-08-28 20:20:00|2924.4|2922.4|2917.9|2914.9|2925.9|2923.8|2917.9|2914.9|443
1724876700000|2024-08-28 20:25:00|2918|2915|2923.6|2920.6|2923.9|2920.9|2917.2|2914.8|394
1724877000000|2024-08-28 20:30:00|2923.7|2920.7|2918.6|2915.6|2923.7|2920.7|2917.7|2915.1|229
1724877300000|2024-08-28 20:35:00|2918.5|2915.5|2918.3|2915.3|2920.1|2917.4|2916.5|2914|260
1724877600000|2024-08-28 20:40:00|2918.5|2915.5|2918.2|2915.2|2920.2|2917.6|2917.7|2915|198
1724877900000|2024-08-28 20:45:00|2918.5|2915.5|2916.5|2913.5|2919.2|2916.7|2915.7|2913|175
1724878200000|2024-08-28 20:50:00|2916.4|2913.4|2914.5|2912.5|2917.3|2914.3|2913.3|2910.3|274
1724878500000|2024-08-28 20:55:00|2915|2912|2914.3|2911.3|2917.8|2913|2912.7|2909.4|231
1724882400000|2024-08-28 22:00:00|2913.9|2910.9|2915.3|2912.3|2917.4|2914.1|2913.6|2908.3|43
1724882700000|2024-08-28 22:05:00|2915.8|2912.8|2916|2913|2917|2914|2915.2|2912.2|38
1724883000000|2024-08-28 22:10:00|2915.9|2912.9|2917.9|2915.9|2917.9|2915.9|2915.1|2912.1|59
1724883300000|2024-08-28 22:15:00|2918|2915|2915.9|2913.9|2918.2|2916.1|2915.9|2913.1|50
1724883600000|2024-08-28 22:20:00|2916.6|2913.6|2916.3|2913.3|2917|2914|2916.2|2913.2|53
1724883900000|2024-08-28 22:25:00|2916.2|2913.2|2916.1|2913.1|2916.6|2913.6|2915.5|2912.5|42
1724884200000|2024-08-28 22:30:00|2916|2913|2919|2916|2919.8|2916.8|2916|2913|58
1724884500000|2024-08-28 22:35:00|2919.1|2916.1|2919.8|2916.8|2920.8|2918.2|2918.6|2915.7|122
1724884800000|2024-08-28 22:40:00|2920|2917|2916.2|2913.2|2920.5|2917.9|2916.1|2913.1|194
1724885100000|2024-08-28 22:45:00|2916.1|2913.1|2916.3|2913.3|2916.8|2913.8|2915.6|2912.6|129
1724885400000|2024-08-28 22:50:00|2916.5|2913.5|2916|2913|2917.1|2914.1|2915.1|2912.1|164
1724885700000|2024-08-28 22:55:00|2916.1|2913.1|2918.1|2915.1|2918.7|2915.7|2916.1|2913.1|93
1724886000000|2024-08-28 23:00:00|2918.2|2915.2|2917.5|2914.5|2919.2|2916.2|2917.1|2914.1|131
1724886300000|2024-08-28 23:05:00|2917.2|2914.2|2918.5|2915.5|2918.7|2915.7|2916.9|2913.9|121
1724886600000|2024-08-28 23:10:00|2918.6|2915.6|2917.9|2914.9|2918.7|2915.8|2916.9|2914.4|93
1724886900000|2024-08-28 23:15:00|2917.8|2914.8|2918|2915|2918.3|2915.6|2917.1|2914.4|73
1724887200000|2024-08-28 23:20:00|2918.2|2915.2|2917.6|2914.6|2918.7|2915.9|2917.2|2914.2|99
1724887500000|2024-08-28 23:25:00|2918|2915|2919.3|2916.3|2919.8|2916.8|2917.6|2914.6|60
1724887800000|2024-08-28 23:30:00|2919.2|2916.2|2919.2|2916.2|2919.6|2916.6|2919|2916|59
1724888100000|2024-08-28 23:35:00|2919.1|2916.1|2919.5|2916.5|2920|2917|2918.3|2915.3|164
1724888400000|2024-08-28 23:40:00|2919.4|2916.4|2920.5|2917.5|2920.5|2917.5|2919.1|2916.1|72
1724888700000|2024-08-28 23:45:00|2920.4|2917.4|2920.3|2917.3|2920.6|2918|2919.2|2916.7|121
1724889000000|2024-08-28 23:50:00|2919.7|2917.7|2919|2917|2920.1|2917.9|2918.6|2916.2|130
1724889300000|2024-08-28 23:55:00|2918.9|2916.9|2920.1|2917.1|2920.6|2917.7|2918.7|2916|110
1724889600000|2024-08-29 00:00:00|2920.2|2917.2|2923.1|2921.1|2923.7|2921.2|2920|2917.2|215
1724889900000|2024-08-29 00:05:00|2923|2921|2923.2|2920.2|2924.2|2921.6|2921.5|2918.7|240
1724890200000|2024-08-29 00:10:00|2922.6|2920.6|2923.9|2920.9|2924.9|2921.9|2922|2919.5|159
1724890500000|2024-08-29 00:15:00|2924|2921|2927.3|2924.3|2927.8|2924.8|2923.7|2920.9|320
1724890800000|2024-08-29 00:20:00|2927.4|2924.4|2928|2925|2931|2928|2927.3|2924.3|233
1724891100000|2024-08-29 00:25:00|2928.1|2925.1|2928.1|2925.1|2929.2|2926.3|2927.1|2924.4|190
1724891400000|2024-08-29 00:30:00|2928|2925|2926.5|2923.5|2929.3|2926.3|2926|2923|190
1724891700000|2024-08-29 00:35:00|2926.4|2923.4|2925.7|2922.7|2926.6|2924.1|2924.7|2922.1|239
1724892000000|2024-08-29 00:40:00|2925.6|2922.6|2926.2|2923.2|2927.5|2925.1|2923.4|2920.9|246
1724892300000|2024-08-29 00:45:00|2926.1|2923.1|2924.7|2921.7|2926.1|2923.1|2923.7|2921|194
1724892600000|2024-08-29 00:50:00|2924.9|2921.9|2924.3|2922.3|2925.3|2922.4|2924.1|2921.3|210
1724892900000|2024-08-29 00:55:00|2924.2|2922.2|2928.3|2925.3|2928.4|2925.4|2924.2|2921.4|244
1724893200000|2024-08-29 01:00:00|2928.2|2925.2|2939|2936|2941|2939|2927.9|2924.9|871
1724893500000|2024-08-29 01:05:00|2938.9|2935.9|2937.9|2934.9|2940.8|2938.3|2936.3|2933.3|538
1724893800000|2024-08-29 01:10:00|2937.8|2934.8|2934.3|2931.3|2938|2935.4|2933.4|2930.4|505
1724894100000|2024-08-29 01:15:00|2934.4|2931.4|2931.4|2928.4|2935.9|2932.9|2930.7|2928|538
1724894400000|2024-08-29 01:20:00|2931.3|2928.3|2929.4|2926.4|2931.5|2928.6|2926.9|2923.9|530
1724894700000|2024-08-29 01:25:00|2929.5|2926.5|2923.8|2921.8|2931.1|2928.1|2923.8|2921.1|548
1724895000000|2024-08-29 01:30:00|2924.6|2921.6|2925.4|2922.4|2926.2|2923.5|2922.8|2920|597
1724895300000|2024-08-29 01:35:00|2925.2|2922.2|2931.5|2928.5|2931.6|2928.6|2924.5|2921.9|462
1724895600000|2024-08-29 01:40:00|2931.4|2928.4|2930.5|2927.5|2934.3|2931.3|2929.8|2926.8|504
1724895900000|2024-08-29 01:45:00|2930.7|2927.7|2933|2930|2934.3|2931.3|2929.9|2926.9|413
1724896200000|2024-08-29 01:50:00|2933.2|2930.2|2934.4|2931.4|2937.3|2934.3|2931.8|2928.8|409
1724896500000|2024-08-29 01:55:00|2933.9|2930.9|2935.9|2932.9|2936.4|2933.4|2932.8|2930.1|398
1724896800000|2024-08-29 02:00:00|2935.8|2932.8|2934.1|2931.1|2936.4|2933.4|2932.6|2929.6|505
1724897100000|2024-08-29 02:05:00|2934|2931|2934.7|2931.7|2934.9|2932.5|2931.8|2928.8|485
1724897400000|2024-08-29 02:10:00|2934.8|2931.8|2937.8|2935.8|2938.8|2936.3|2934.7|2931.8|467
1724897700000|2024-08-29 02:15:00|2938.4|2935.4|2936.7|2934.7|2939.2|2936.4|2936.7|2934.1|211
1724898000000|2024-08-29 02:20:00|2936.8|2934.8|2932.9|2929.9|2937.9|2935.6|2931.9|2929.2|268
1724898300000|2024-08-29 02:25:00|2932.8|2929.8|2933.5|2930.5|2934|2931.4|2932.3|2929.3|238
1724898600000|2024-08-29 02:30:00|2933.2|2931.2|2939.3|2936.3|2940.5|2938|2933.2|2931.2|545
1724898900000|2024-08-29 02:35:00|2939.4|2936.4|2939.4|2936.4|2940|2937|2935.9|2932.9|466
1724899200000|2024-08-29 02:40:00|2939.5|2936.5|2940.6|2937.6|2940.9|2938|2937|2934|430
1724899500000|2024-08-29 02:45:00|2940.5|2937.5|2941.6|2938.6|2941.8|2938.8|2937.5|2934.9|321
1724899800000|2024-08-29 02:50:00|2941.7|2938.7|2937.9|2934.9|2942|2939.5|2937.6|2934.6|355
1724900100000|2024-08-29 02:55:00|2938|2935|2936.5|2933.5|2938.9|2935.9|2936.3|2933.3|301
1724900400000|2024-08-29 03:00:00|2936.4|2933.4|2938|2935|2939.9|2937.2|2936|2933|318
1724900700000|2024-08-29 03:05:00|2938.1|2935.1|2939.7|2936.7|2940.8|2937.8|2938|2935|353
1724901000000|2024-08-29 03:10:00|2939.6|2936.6|2939.6|2936.6|2941|2938|2938.7|2935.7|290
1724901300000|2024-08-29 03:15:00|2939.5|2936.5|2938.2|2935.2|2940.1|2937.1|2938|2935|316
1724901600000|2024-08-29 03:20:00|2938.1|2935.1|2941.4|2938.4|2942.1|2939.5|2938.1|2935.1|330
1724901900000|2024-08-29 03:25:00|2941.3|2938.3|2946.3|2944.3|2948.5|2946.5|2941.3|2938.3|582
1724902200000|2024-08-29 03:30:00|2946.4|2944.4|2945.8|2943.8|2947.7|2945.3|2944.8|2942|249
1724902500000|2024-08-29 03:35:00|2945.7|2943.7|2947.9|2945.9|2948.9|2946.3|2944.6|2942.1|257
1724902800000|2024-08-29 03:40:00|2947.8|2945.8|2945.6|2942.6|2948.9|2945.9|2944.5|2941.5|203
1724903100000|2024-08-29 03:45:00|2945.4|2942.4|2944.1|2941.1|2945.5|2942.5|2942.3|2939.3|203
1724903400000|2024-08-29 03:50:00|2944|2941|2945|2942|2945.8|2942.8|2944|2941|185
1724903700000|2024-08-29 03:55:00|2945.1|2942.1|2948.4|2945.4|2948.7|2945.7|2944.8|2941.8|196
1724904000000|2024-08-29 04:00:00|2948.3|2945.3|2946.8|2943.8|2950.1|2947.1|2946.8|2943.8|238
1724904300000|2024-08-29 04:05:00|2946.9|2943.9|2946.4|2943.4|2947.7|2944.9|2944.8|2942.5|222
1724904600000|2024-08-29 04:10:00|2946.5|2943.5|2947.8|2944.8|2948.5|2945.5|2946.2|2943.3|248
1724904900000|2024-08-29 04:15:00|2947.9|2944.9|2947.7|2944.7|2948.7|2945.7|2947.3|2944.3|157
1724905200000|2024-08-29 04:20:00|2947.8|2944.8|2946.9|2943.9|2948.6|2945.6|2946.5|2943.5|139
1724905500000|2024-08-29 04:25:00|2947|2944|2946.4|2943.4|2947.4|2944.4|2946|2943|137
1724905800000|2024-08-29 04:30:00|2946.6|2943.6|2948.1|2945.1|2949|2946|2946.3|2943.3|109
1724906100000|2024-08-29 04:35:00|2948.4|2945.4|2949.2|2946.2|2950.2|2947.2|2948.3|2945.3|100
1724906400000|2024-08-29 04:40:00|2949|2946|2948.9|2945.9|2949.5|2946.5|2948|2945|207
1724906700000|2024-08-29 04:45:00|2949|2946|2945.5|2942.5|2949.4|2946.5|2944.7|2942.3|243
1724907000000|2024-08-29 04:50:00|2945.4|2942.4|2948|2945|2948|2945.5|2944.5|2942.2|215
1724907300000|2024-08-29 04:55:00|2948.1|2945.1|2946.2|2943.2|2948.9|2946.4|2945.1|2942.5|298
1724907600000|2024-08-29 05:00:00|2945.3|2943.3|2944.5|2941.5|2946.3|2943.7|2943.1|2940.5|274
1724907900000|2024-08-29 05:05:00|2944.6|2941.6|2942.7|2939.7|2944.7|2941.7|2941.6|2938.9|250
1724908200000|2024-08-29 05:10:00|2942.6|2939.6|2944.8|2941.8|2945.5|2943|2942.5|2939.5|259
1724908500000|2024-08-29 05:15:00|2944.9|2941.9|2946.8|2943.8|2947.4|2944.9|2944.1|2941.2|246
1724908800000|2024-08-29 05:20:00|2946.9|2943.9|2947.9|2944.9|2948|2945.5|2945.7|2942.9|190
1724909100000|2024-08-29 05:25:00|2948|2945|2948.7|2945.7|2948.9|2945.9|2947.2|2944.2|170
1724909400000|2024-08-29 05:30:00|2948.8|2945.8|2949.4|2946.4|2953.3|2950.3|2947.5|2944.8|611
1724909700000|2024-08-29 05:35:00|2949.3|2946.3|2951.7|2948.7|2952|2949|2947.9|2944.9|502
1724910000000|2024-08-29 05:40:00|2951.8|2948.8|2950.4|2947.4|2951.8|2948.8|2949.6|2946.6|301
1724910300000|2024-08-29 05:45:00|2950.3|2947.3|2949.7|2946.7|2950.4|2947.7|2947.6|2944.6|414
1724910600000|2024-08-29 05:50:00|2949.2|2947.2|2955.9|2952.9|2956.1|2953.1|2949.1|2946.8|496
1724910900000|2024-08-29 05:55:00|2955.5|2952.5|2953.8|2950.8|2959|2956.1|2953.6|2950.6|529
1724911200000|2024-08-29 06:00:00|2953.7|2950.7|2952.2|2949.2|2953.9|2950.9|2951.2|2948.2|427
1724911500000|2024-08-29 06:05:00|2952.4|2949.4|2958.1|2955.1|2959.5|2956.7|2952|2949|509
1724911800000|2024-08-29 06:10:00|2958.2|2955.2|2958.3|2955.3|2959.8|2956.8|2957.1|2954.1|430
1724912100000|2024-08-29 06:15:00|2958.2|2955.2|2961.8|2958.8|2962.6|2959.8|2957.4|2954.4|433
1724912400000|2024-08-29 06:20:00|2961.7|2958.7|2959.3|2957.3|2962|2959|2958.4|2955.4|442
1724912700000|2024-08-29 06:25:00|2959.2|2957.2|2961.5|2958.5|2962.3|2959.8|2958.9|2956.3|443
1724913000000|2024-08-29 06:30:00|2961.4|2958.4|2958|2955|2962.1|2959.5|2957.7|2954.7|422
1724913300000|2024-08-29 06:35:00|2958.1|2955.1|2958.1|2955.1|2961.2|2958.2|2956.7|2954.2|497
1724913600000|2024-08-29 06:40:00|2958.2|2955.2|2958.8|2955.8|2959.1|2956.1|2955.7|2952.7|472
1724913900000|2024-08-29 06:45:00|2958.7|2955.7|2959.5|2956.5|2961.4|2958.5|2958.6|2955.6|366
1724914200000|2024-08-29 06:50:00|2959.6|2956.6|2961|2958|2962|2959|2959.5|2956.5|374
1724914500000|2024-08-29 06:55:00|2960.9|2957.9|2957.3|2954.3|2961|2958|2957.2|2954.2|419
1724914800000|2024-08-29 07:00:00|2957.7|2954.7|2956.3|2954.3|2958.8|2956.2|2954.8|2952.2|327
1724915100000|2024-08-29 07:05:00|2956.4|2954.4|2959.6|2957.6|2960.3|2958.1|2955.9|2953.7|388
1724915400000|2024-08-29 07:10:00|2959.7|2957.7|2958.3|2956.3|2961.5|2959|2955.5|2953.2|483
1724915700000|2024-08-29 07:15:00|2958.4|2956.4|2960.9|2957.9|2961.1|2958.5|2957.3|2955.2|376
1724916000000|2024-08-29 07:20:00|2960.8|2957.8|2961.8|2958.8|2962.2|2959.6|2959.4|2957.2|287
1724916300000|2024-08-29 07:25:00|2961.9|2958.9|2961.8|2958.8|2962|2959.2|2959.1|2956.7|363
1724916600000|2024-08-29 07:30:00|2961.9|2958.9|2962.6|2960.6|2963.6|2961.6|2959.1|2956.6|369
1724916900000|2024-08-29 07:35:00|2962.2|2960.2|2962.2|2959.2|2963.9|2961.4|2960.4|2957.4|322
1724917200000|2024-08-29 07:40:00|2962.3|2959.3|2960.7|2957.7|2962.3|2959.8|2959.8|2957.3|333
1724917500000|2024-08-29 07:45:00|2960.8|2957.8|2959.2|2957.2|2962.7|2960.1|2957.9|2955.8|357
1724917800000|2024-08-29 07:50:00|2959.3|2957.3|2961.7|2959.7|2961.7|2959.7|2957.4|2954.9|311
1724918100000|2024-08-29 07:55:00|2961.8|2959.8|2969|2967|2969.5|2967.5|2961.5|2959.4|297
1724918400000|2024-08-29 08:00:00|2968.9|2966.9|2958.1|2955.1|2969.9|2966.9|2955.5|2953.5|708
1724918700000|2024-08-29 08:05:00|2958|2955|2957|2955|2958.9|2956.4|2955.8|2953.2|636
1724919000000|2024-08-29 08:10:00|2956.9|2954.9|2955.9|2953.9|2958.3|2955.9|2954.1|2951.5|561
1724919300000|2024-08-29 08:15:00|2956|2954|2959.2|2956.2|2961.2|2958.5|2955.1|2952.7|458
1724919600000|2024-08-29 08:20:00|2959.1|2956.1|2951.2|2949.2|2959.8|2957|2950.3|2947.8|612
1724919900000|2024-08-29 08:25:00|2951.3|2949.3|2951.1|2948.1|2952.5|2950.2|2950|2947.1|520
1724920200000|2024-08-29 08:30:00|2951.2|2948.2|2951.6|2949.6|2952.7|2949.7|2948.4|2945.9|591
1724920500000|2024-08-29 08:35:00|2951.5|2949.5|2953.9|2950.9|2954.4|2951.4|2950.2|2947.2|403
1724920800000|2024-08-29 08:40:00|2953.8|2950.8|2953.4|2950.4|2954.9|2951.9|2952.4|2949.4|338
1724921100000|2024-08-29 08:45:00|2952.8|2950.8|2951.8|2949.8|2953.7|2951.2|2949.4|2946.7|383
1724921400000|2024-08-29 08:50:00|2951.9|2949.9|2950.8|2948.8|2952.5|2950.3|2948.9|2946.3|378
1724921700000|2024-08-29 08:55:00|2950.4|2948.4|2950.9|2947.9|2952.5|2949.7|2950|2947.3|400
1724922000000|2024-08-29 09:00:00|2950.4|2948.4|2950|2947|2952|2949.4|2949.3|2946.7|302
1724922300000|2024-08-29 09:05:00|2949.9|2946.9|2949|2947|2951.5|2948.9|2948|2945.8|301
1724922600000|2024-08-29 09:10:00|2949.1|2946.1|2953.7|2951.7|2954.2|2951.8|2948.7|2945.9|354
1724922900000|2024-08-29 09:15:00|2953.9|2951.9|2953.8|2951.8|2955.2|2953.2|2952.6|2950.6|307
1724923200000|2024-08-29 09:20:00|2953.9|2951.9|2952.4|2950.4|2954.7|2952.1|2952.3|2949.9|306
1724923500000|2024-08-29 09:25:00|2952.3|2950.3|2954.7|2952.7|2956.3|2953.4|2952.3|2950.3|299
1724923800000|2024-08-29 09:30:00|2954.9|2952.9|2956.9|2953.9|2957.2|2954.6|2953.3|2950.9|320
1724924100000|2024-08-29 09:35:00|2957|2954|2955|2952|2958.9|2955.9|2954.4|2951.7|430
1724924400000|2024-08-29 09:40:00|2954.5|2952.5|2952.3|2950.3|2955.2|2952.6|2950.7|2948.4|372
1724924700000|2024-08-29 09:45:00|2952.6|2950.6|2956.5|2953.5|2956.6|2954.1|2952.6|2950.3|340
1724925000000|2024-08-29 09:50:00|2956.7|2953.7|2962.3|2960.3|2963.1|2961.1|2955.6|2953|529
1724925300000|2024-08-29 09:55:00|2962.2|2960.2|2961.7|2958.7|2963.1|2960.7|2960|2957.7|415
1724925600000|2024-08-29 10:00:00|2961.6|2958.6|2960.8|2958.8|2964.1|2962.1|2960.7|2958.6|406
1724925900000|2024-08-29 10:05:00|2960.9|2958.9|2961.9|2958.9|2962.9|2960.4|2960.3|2957.9|423
1724926200000|2024-08-29 10:10:00|2961.5|2958.5|2961.5|2958.5|2962.5|2959.9|2959.3|2956.6|391
1724926500000|2024-08-29 10:15:00|2961.6|2958.6|2957.2|2954.2|2961.6|2958.6|2956.8|2953.8|293
1724926800000|2024-08-29 10:20:00|2957.1|2954.1|2958.1|2955.1|2958.5|2955.9|2956.9|2953.9|298
1724927100000|2024-08-29 10:25:00|2958.3|2955.3|2954.8|2952.8|2958.7|2956.4|2954.8|2952|273
1724927400000|2024-08-29 10:30:00|2954.9|2952.9|2959.2|2956.2|2961|2958.6|2954.9|2952.7|317
1724927700000|2024-08-29 10:35:00|2959.3|2956.3|2958.2|2955.2|2959.5|2956.9|2956.9|2953.9|251
1724928000000|2024-08-29 10:40:00|2958.3|2955.3|2956.7|2954.7|2958.4|2955.4|2955.1|2952.1|316
1724928300000|2024-08-29 10:45:00|2956.6|2954.6|2958.7|2956.7|2958.9|2956.9|2956.2|2954.2|348
1724928600000|2024-08-29 10:50:00|2958.5|2956.5|2958.5|2956.5|2960.5|2958.5|2957|2955|469
1724928900000|2024-08-29 10:55:00|2958.4|2956.4|2958.6|2956.6|2959|2957|2956.9|2954.4|219
1724929200000|2024-08-29 11:00:00|2958.7|2956.7|2953.6|2950.6|2959|2957|2950.1|2947.6|537
1724929500000|2024-08-29 11:05:00|2953.7|2950.7|2954.9|2952.9|2956|2953.8|2952.3|2949.9|329
1724929800000|2024-08-29 11:10:00|2955|2953|2956.2|2954.2|2957.3|2955.1|2954.1|2951.6|294
1724930100000|2024-08-29 11:15:00|2955.8|2953.8|2956.6|2953.6|2957.6|2955.1|2954.6|2952.5|233
1724930400000|2024-08-29 11:20:00|2956.7|2953.7|2956.6|2954.6|2957.2|2954.8|2955.1|2953.1|258
1724930700000|2024-08-29 11:25:00|2956.5|2954.5|2956.2|2954.2|2956.8|2954.6|2953.3|2951.1|361
1724931000000|2024-08-29 11:30:00|2956|2954|2950.2|2948.2|2956.7|2954.3|2949.2|2947.1|456
1724931300000|2024-08-29 11:35:00|2950.1|2948.1|2950.6|2947.6|2952.4|2950.4|2949.5|2947.2|473
1724931600000|2024-08-29 11:40:00|2950.7|2947.7|2953.2|2951.2|2953.4|2951.4|2948.7|2946|320
1724931900000|2024-08-29 11:45:00|2953.1|2951.1|2953.6|2951.6|2956.2|2953.9|2952.4|2949.9|341
1724932200000|2024-08-29 11:50:00|2953.5|2951.5|2949.4|2947.4|2954.6|2952.1|2949.4|2947.4|401
1724932500000|2024-08-29 11:55:00|2949.2|2947.2|2949.8|2946.8|2950.6|2948.1|2947.4|2944.9|304
1724932800000|2024-08-29 12:00:00|2949.7|2946.7|2947|2945|2949.7|2947.4|2945.1|2943|488
1724933100000|2024-08-29 12:05:00|2946.9|2944.9|2944.3|2942.3|2947.9|2945.2|2942.8|2940.8|526
1724933400000|2024-08-29 12:10:00|2944.2|2942.2|2940.4|2938.4|2944.8|2942.6|2939.6|2937.1|546
1724933700000|2024-08-29 12:15:00|2940.5|2938.5|2940.6|2938.6|2942.6|2939.9|2939|2936.7|497
1724934000000|2024-08-29 12:20:00|2940.9|2938.9|2939.5|2936.5|2942.2|2939.5|2937.3|2934.8|552
1724934300000|2024-08-29 12:25:00|2940.3|2937.3|2944.6|2937.9|2946.2|2941.2|2939.9|2936.9|443
1724934600000|2024-08-29 12:30:00|2942.9|2939.9|2938.4|2935.4|2950.2|2944.1|2935.5|2932.5|1325
1724934900000|2024-08-29 12:35:00|2938.2|2935.2|2938.7|2936.7|2941.7|2939.7|2936.2|2933.4|1058
1724935200000|2024-08-29 12:40:00|2938.8|2936.8|2934.5|2932.5|2938.8|2936.8|2932.9|2930.7|1006
1724935500000|2024-08-29 12:45:00|2934.8|2932.8|2937.5|2935.5|2938.1|2935.6|2931.6|2929.5|818
1724935800000|2024-08-29 12:50:00|2937.4|2935.4|2940.8|2938.8|2941.6|2939.3|2934.7|2932.5|692
1724936100000|2024-08-29 12:55:00|2940.7|2938.7|2943.6|2941.6|2943.8|2941.6|2937.9|2935.6|697
1724936400000|2024-08-29 13:00:00|2943.7|2941.7|2942.2|2939.2|2946.1|2944.1|2938.3|2936.2|1025
1724936700000|2024-08-29 13:05:00|2941.7|2938.7|2939.4|2937.4|2942.5|2940|2937.2|2934.6|866
1724937000000|2024-08-29 13:10:00|2939.7|2937.7|2938.6|2936.6|2942.1|2940.1|2936.5|2934.1|783
1724937300000|2024-08-29 13:15:00|2938.5|2936.5|2940.1|2938.1|2942.3|2940.2|2934.1|2932.1|833
1724937600000|2024-08-29 13:20:00|2940.2|2938.2|2929.5|2927.5|2940.5|2938.2|2929.5|2927.5|808
1724937900000|2024-08-29 13:25:00|2929.4|2927.4|2928.7|2926.7|2933|2930.7|2927.4|2925.4|824
1724938200000|2024-08-29 13:30:00|2927.9|2925.9|2923.7|2921.7|2933.6|2931.2|2922.9|2920.8|1133
1724938500000|2024-08-29 13:35:00|2924.7|2922.7|2926.8|2924.8|2928.3|2926|2920.5|2918.3|1294
1724938800000|2024-08-29 13:40:00|2927.1|2925.1|2930.5|2928.5|2931.5|2929.1|2923.1|2920.6|1052
1724939100000|2024-08-29 13:45:00|2930.4|2928.4|2937.1|2935.1|2937.5|2935.2|2930.4|2928.3|1173
1724939400000|2024-08-29 13:50:00|2936.9|2934.9|2944|2942|2945.7|2943.4|2934.8|2932.8|1140
1724939700000|2024-08-29 13:55:00|2943.8|2941.8|2945.3|2942.3|2948.7|2946.5|2941.9|2939.7|842
1724940000000|2024-08-29 14:00:00|2945.2|2942.2|2950.2|2948.2|2954.3|2952.3|2945.1|2942.1|1068
1724940300000|2024-08-29 14:05:00|2950|2948|2948.6|2946.6|2950.8|2948.8|2946|2944|1100
1724940600000|2024-08-29 14:10:00|2948.8|2946.8|2949.4|2947.4|2950.6|2948.6|2945.6|2943.6|996
1724940900000|2024-08-29 14:15:00|2948.9|2946.9|2943.3|2941.3|2950.3|2948.3|2941.1|2939.1|938
1724941200000|2024-08-29 14:20:00|2943.4|2941.4|2949.8|2947.8|2950.1|2948.1|2940.9|2938.9|928
1724941500000|2024-08-29 14:25:00|2950.3|2948.3|2946|2944|2952|2950|2945.6|2943.6|839
1724941800000|2024-08-29 14:30:00|2946.3|2944.3|2947|2945|2948.1|2946.1|2943.3|2941.3|910
1724942100000|2024-08-29 14:35:00|2947.1|2945.1|2952.3|2950.3|2952.9|2950.5|2947.1|2945.1|816
1724942400000|2024-08-29 14:40:00|2952.4|2950.4|2953|2951|2954.1|2952.1|2949.4|2947.3|855
1724942700000|2024-08-29 14:45:00|2953.1|2951.1|2960|2958|2960|2958|2951.2|2949.1|756
1724943000000|2024-08-29 14:50:00|2959.9|2957.9|2963.5|2961.5|2964.1|2962.1|2957.8|2955.6|920
1724943300000|2024-08-29 14:55:00|2963.8|2961.8|2961.6|2959.6|2964.5|2962.5|2959.6|2957.3|899
1724943600000|2024-08-29 15:00:00|2961.8|2959.8|2958.8|2956.8|2964.3|2962.3|2957.3|2955.3|799
1724943900000|2024-08-29 15:05:00|2958.9|2956.9|2963.4|2960.4|2965.5|2963.5|2958.9|2956.9|804
1724944200000|2024-08-29 15:10:00|2963.3|2960.3|2960|2958|2964.2|2962.2|2959.7|2957.6|683
1724944500000|2024-08-29 15:15:00|2958.6|2956.6|2955.3|2953.3|2959.8|2957.4|2954.2|2952.2|700
1724944800000|2024-08-29 15:20:00|2955.2|2953.2|2952.2|2950.2|2955.9|2953.9|2952.2|2950.2|667
1724945100000|2024-08-29 15:25:00|2952.3|2950.3|2950.4|2948.4|2952.4|2950.4|2948.4|2946.4|696
1724945400000|2024-08-29 15:30:00|2949.4|2947.4|2951.6|2949.6|2951.8|2949.8|2948.4|2946.4|707
1724945700000|2024-08-29 15:35:00|2951.7|2949.7|2949.8|2947.8|2951.8|2949.8|2947.6|2945.6|559
1724946000000|2024-08-29 15:40:00|2949.7|2947.7|2954.7|2952.7|2954.9|2952.9|2949.5|2947.5|448
1724946300000|2024-08-29 15:45:00|2954.8|2952.8|2953.8|2951.8|2954.9|2952.9|2952.4|2950.4|492
1724946600000|2024-08-29 15:50:00|2953.7|2951.7|2951.3|2949.3|2953.8|2951.8|2951.2|2949.2|396
1724946900000|2024-08-29 15:55:00|2951.2|2949.2|2951.4|2949.4|2953.4|2951.1|2950.3|2948.3|447
1724947200000|2024-08-29 16:00:00|2951.5|2949.5|2949.2|2947.2|2952.7|2950.7|2947.3|2945.3|436
1724947500000|2024-08-29 16:05:00|2949.3|2947.3|2944.5|2942.5|2949.3|2947.3|2944.2|2942.2|523
1724947800000|2024-08-29 16:10:00|2944.4|2942.4|2947.7|2945.7|2947.9|2945.9|2943.1|2941.1|580
1724948100000|2024-08-29 16:15:00|2948.1|2946.1|2950.7|2948.7|2950.9|2948.9|2947.7|2945.7|510
1724948400000|2024-08-29 16:20:00|2950.8|2948.8|2953.1|2951.1|2953.3|2951.3|2950.8|2948.8|392
1724948700000|2024-08-29 16:25:00|2952.9|2950.9|2951.9|2949.9|2953.2|2951.2|2951|2949|323
1724949000000|2024-08-29 16:30:00|2951.8|2949.8|2948.3|2946.3|2951.8|2949.8|2948.1|2945.6|447
1724949300000|2024-08-29 16:35:00|2948.4|2946.4|2949.3|2947.3|2950.9|2948.9|2948.2|2946|363
1724949600000|2024-08-29 16:40:00|2949.5|2947.5|2948.1|2946.1|2950.1|2947.9|2947.4|2945.4|391
1724949900000|2024-08-29 16:45:00|2948.2|2946.2|2951.3|2949.3|2951.9|2949.9|2947.7|2945.7|376
1724950200000|2024-08-29 16:50:00|2951.2|2949.2|2951.6|2949.6|2952.8|2950.8|2949.2|2947.2|413
1724950500000|2024-08-29 16:55:00|2951.5|2949.5|2951.7|2949.7|2953.3|2951.3|2951.1|2949.1|379
1724950800000|2024-08-29 17:00:00|2951.6|2949.6|2952.7|2950.7|2954.2|2951.8|2951.2|2949.2|460
1724951100000|2024-08-29 17:05:00|2952.9|2950.9|2953.8|2951.8|2954.9|2952.9|2951.7|2949.4|285
1724951400000|2024-08-29 17:10:00|2953.7|2951.7|2952.7|2950.7|2953.8|2951.8|2951.7|2949.7|394
1724951700000|2024-08-29 17:15:00|2952.4|2950.4|2954|2952|2954|2952|2951|2949|284
1724952000000|2024-08-29 17:20:00|2954.1|2952.1|2959.3|2957.3|2959.5|2957.5|2953.7|2951.7|424
1724952300000|2024-08-29 17:25:00|2959.4|2957.4|2959.2|2957.2|2961.4|2959.2|2958.6|2956.3|443
1724952600000|2024-08-29 17:30:00|2959.1|2957.1|2960.4|2958.4|2960.6|2958.6|2958.9|2956.9|318
1724952900000|2024-08-29 17:35:00|2960.5|2958.5|2959.9|2957.9|2961.8|2959.8|2959.6|2957.6|238
1724953200000|2024-08-29 17:40:00|2960|2958|2957.4|2955.4|2960|2958|2957.1|2954.9|331
1724953500000|2024-08-29 17:45:00|2957.3|2955.3|2953.7|2951.7|2957.4|2955.4|2953.2|2950.9|403
1724953800000|2024-08-29 17:50:00|2953.8|2951.8|2956.1|2954.1|2956.6|2954.6|2953.3|2951.3|290
1724954100000|2024-08-29 17:55:00|2956.2|2954.2|2957.6|2955.6|2958.3|2956.3|2955.4|2953.4|225
1724954400000|2024-08-29 18:00:00|2957.5|2955.5|2956.3|2954.3|2958|2956|2954.2|2952.2|373
1724954700000|2024-08-29 18:05:00|2956.4|2954.4|2956.1|2954.1|2956.8|2954.8|2954.4|2952.4|238
1724955000000|2024-08-29 18:10:00|2956.2|2954.2|2953.9|2951.9|2956.2|2954.2|2953.1|2951.1|262
1724955300000|2024-08-29 18:15:00|2953.8|2951.8|2953.2|2951.2|2955.2|2953.2|2952.9|2950.9|216
1724955600000|2024-08-29 18:20:00|2953.3|2951.3|2953.6|2951.6|2954|2952|2952.4|2950.4|228
1724955900000|2024-08-29 18:25:00|2953.4|2951.4|2951.6|2949.6|2953.9|2951.9|2950|2948|386
1724956200000|2024-08-29 18:30:00|2951.3|2949.3|2948.8|2946.8|2951.5|2949.3|2948.8|2946.8|376
1724956500000|2024-08-29 18:35:00|2949|2947|2944.2|2942.2|2950.3|2948.3|2941.9|2939.9|501
1724956800000|2024-08-29 18:40:00|2944.1|2942.1|2944.6|2942.6|2946.6|2944.6|2942.8|2940.8|513
1724957100000|2024-08-29 18:45:00|2944.7|2942.7|2944.6|2942.6|2944.8|2942.8|2942|2940|482
1724957400000|2024-08-29 18:50:00|2944.5|2942.5|2943|2941|2944.5|2942.5|2939.9|2937.4|487
1724957700000|2024-08-29 18:55:00|2942.9|2940.9|2942.9|2940.9|2944.9|2942.9|2942.1|2940.1|426
1724958000000|2024-08-29 19:00:00|2942.8|2940.8|2941.5|2939.5|2942.9|2940.9|2940.5|2938.5|362
1724958300000|2024-08-29 19:05:00|2941.6|2939.6|2942.6|2940.6|2943.9|2941.9|2940.9|2938.9|376
1724958600000|2024-08-29 19:10:00|2942.5|2940.5|2942.9|2940.9|2943.5|2941.5|2940.9|2938.9|315
1724958900000|2024-08-29 19:15:00|2942.8|2940.8|2941.7|2939.7|2944|2942|2940.7|2938.7|325
1724959200000|2024-08-29 19:20:00|2941.8|2939.8|2941.4|2939.4|2942.5|2940.5|2940.3|2938.3|326
1724959500000|2024-08-29 19:25:00|2941.5|2939.5|2943.2|2941.2|2944|2942|2941.3|2939.3|258
1724959800000|2024-08-29 19:30:00|2943.1|2941.1|2945.7|2943.7|2946.8|2944.8|2943|2941|335
1724960100000|2024-08-29 19:35:00|2945.9|2943.9|2945.5|2943.5|2946.4|2944.2|2944.5|2942.5|293
1724960400000|2024-08-29 19:40:00|2945.6|2943.6|2944.9|2942.9|2946.1|2944.1|2944.2|2942.2|243
1724960700000|2024-08-29 19:45:00|2944.8|2942.8|2941.9|2939.9|2945|2943|2941.8|2939.8|223
1724961000000|2024-08-29 19:50:00|2941.8|2939.8|2940.8|2938.8|2943.4|2941.4|2940.3|2938.3|295
1724961300000|2024-08-29 19:55:00|2941.1|2939.1|2939.9|2937.9|2941.8|2939.7|2939.1|2937.1|321
1724961600000|2024-08-29 20:00:00|2940|2938|2939.9|2937.9|2942.2|2939.7|2939.9|2937.3|166
1724961900000|2024-08-29 20:05:00|2940.6|2937.6|2940.1|2938.1|2941.3|2938.8|2939.9|2937.5|109
1724962200000|2024-08-29 20:10:00|2940.2|2938.2|2940.7|2938.7|2942.1|2939.6|2939.7|2937.2|126
1724962500000|2024-08-29 20:15:00|2940.8|2938.8|2940.7|2938.7|2941.3|2939.1|2939.3|2936.7|129
1724962800000|2024-08-29 20:20:00|2940.8|2938.8|2941.2|2939.2|2941.8|2939.3|2940.6|2938.3|98
1724963100000|2024-08-29 20:25:00|2941.3|2939.3|2941.7|2938.7|2941.8|2939.3|2940.6|2938.6|102
1724963400000|2024-08-29 20:30:00|2941.9|2938.9|2941.3|2939.3|2942.3|2939.7|2940.8|2938.3|129
1724963700000|2024-08-29 20:35:00|2941.2|2939.2|2941.7|2939.7|2942|2939.7|2940.6|2938.3|96
1724964000000|2024-08-29 20:40:00|2942.3|2939.3|2942.1|2940.1|2942.6|2940.3|2941.2|2938.7|86
1724964300000|2024-08-29 20:45:00|2942.2|2940.2|2942.3|2939.3|2942.9|2940.3|2942.1|2939.2|84
1724964600000|2024-08-29 20:50:00|2941.9|2938.9|2943.4|2940.4|2943.5|2940.6|2941.3|2938.5|109
1724964900000|2024-08-29 20:55:00|2943.5|2940.5|2943.8|2940.8|2944.3|2941.4|2942.4|2939.4|161
1724968800000|2024-08-29 22:00:00|2942.9|2939.9|2942|2939|2943.8|2940.8|2942|2939|64
1724969100000|2024-08-29 22:05:00|2941.9|2938.9|2940.7|2937.7|2942|2939|2939.4|2936.4|66
1724969400000|2024-08-29 22:10:00|2940.6|2937.6|2941.2|2938.2|2941.2|2938.2|2940.1|2937.1|23
1724969700000|2024-08-29 22:15:00|2941.4|2938.4|2941.6|2938.6|2941.6|2938.6|2940.9|2937.9|14
1724970000000|2024-08-29 22:20:00|2941.7|2938.7|2943.3|2940.3|2943.7|2940.7|2941.3|2938.3|53
1724970300000|2024-08-29 22:25:00|2943.5|2940.5|2944.6|2941.6|2944.9|2941.9|2943.3|2940.3|34
1724970600000|2024-08-29 22:30:00|2944.7|2941.7|2943.2|2940.2|2944.8|2941.8|2943.2|2940.2|38
1724970900000|2024-08-29 22:35:00|2943.1|2940.1|2943.1|2940.1|2944|2941|2942.7|2939.7|26
1724971200000|2024-08-29 22:40:00|2943.4|2940.4|2943.2|2940.2|2943.5|2940.5|2942.9|2939.9|34
1724971500000|2024-08-29 22:45:00|2943.1|2940.1|2943|2940|2943.2|2940.2|2942.8|2939.8|15
1724971800000|2024-08-29 22:50:00|2942.9|2939.9|2943.2|2940.2|2944|2941|2942.9|2939.9|26
1724972100000|2024-08-29 22:55:00|2943.1|2940.1|2943.1|2940.1|2943.7|2940.7|2942.9|2939.9|22
1724972400000|2024-08-29 23:00:00|2943|2940|2942.7|2939.7|2943.2|2940.2|2942.5|2939.5|20
1724972700000|2024-08-29 23:05:00|2942.6|2939.6|2944.1|2941.1|2944.1|2941.1|2942.6|2939.6|17
1724973000000|2024-08-29 23:10:00|2944|2941|2943.6|2940.6|2944.1|2941.1|2943.4|2940.4|18
1724973300000|2024-08-29 23:15:00|2943.5|2940.5|2943.9|2940.9|2944.1|2941.1|2943.4|2940.4|31
1724973600000|2024-08-29 23:20:00|2944|2941|2944.4|2941.4|2944.7|2941.7|2943.9|2940.9|51
1724973900000|2024-08-29 23:25:00|2944|2941|2943|2940|2944.1|2941.1|2943|2940|45
1724974200000|2024-08-29 23:30:00|2942.9|2939.9|2942.4|2939.4|2943.4|2940.4|2942.4|2939.4|29
1724974500000|2024-08-29 23:35:00|2942.2|2939.2|2940.5|2937.5|2942.2|2939.2|2939.1|2936.1|56
1724974800000|2024-08-29 23:40:00|2940.4|2937.4|2939.9|2936.9|2940.7|2937.9|2939.4|2936.4|31
1724975100000|2024-08-29 23:45:00|2939.7|2936.7|2940|2937|2940.2|2937.2|2939.7|2936.7|15
1724975400000|2024-08-29 23:50:00|2940.2|2937.2|2940.5|2937.5|2941.1|2938.1|2940|2937|69
1724975700000|2024-08-29 23:55:00|2940.4|2937.4|2940|2937|2940.6|2937.6|2939.2|2936.2|131
1724976000000|2024-08-30 00:00:00|2940.1|2937.1|2938.2|2935.2|2940.2|2937.2|2937.6|2934.7|126
1724976300000|2024-08-30 00:05:00|2938|2935|2939.6|2936.6|2939.9|2936.9|2938|2935|104
1724976600000|2024-08-30 00:10:00|2939.3|2936.3|2939.3|2936.3|2940|2937|2938.6|2935.6|38
1724976900000|2024-08-30 00:15:00|2939.5|2936.5|2940.2|2937.2|2940.6|2937.9|2939.5|2936.5|50
1724977200000|2024-08-30 00:20:00|2939.8|2937.8|2940.7|2937.7|2941.1|2938.1|2939.8|2937|69
1724977500000|2024-08-30 00:25:00|2940.8|2937.8|2944.4|2941.4|2944.8|2941.8|2940.7|2937.7|75
1724977800000|2024-08-30 00:30:00|2944.7|2941.7|2943.2|2940.2|2945.2|2942.2|2943.1|2940.1|73
1724978100000|2024-08-30 00:35:00|2943.6|2940.6|2943.2|2940.2|2944.6|2941.6|2942.4|2939.4|46
1724978400000|2024-08-30 00:40:00|2943.1|2940.1|2942.4|2939.4|2943.5|2940.5|2941.2|2938.2|82
1724978700000|2024-08-30 00:45:00|2942.2|2939.2|2942.9|2939.9|2943.3|2940.3|2942.2|2939.2|77
1724979000000|2024-08-30 00:50:00|2942.7|2939.7|2942.7|2939.7|2942.9|2940|2941.1|2938.5|81
1724979300000|2024-08-30 00:55:00|2942.9|2939.9|2945|2942|2945.4|2942.4|2942.5|2939.5|124
1724979600000|2024-08-30 01:00:00|2944.9|2941.9|2943.7|2940.7|2944.9|2941.9|2940.9|2937.9|365
1724979900000|2024-08-30 01:05:00|2943.4|2940.4|2943|2940|2944.9|2941.9|2941.4|2938.4|261
1724980200000|2024-08-30 01:10:00|2942.9|2939.9|2942|2939|2944.4|2941.4|2940|2937|237
1724980500000|2024-08-30 01:15:00|2941.8|2938.8|2949.1|2946.1|2950.3|2947.3|2941.2|2938.2|262
1724980800000|2024-08-30 01:20:00|2949|2946|2947.2|2944.2|2950.7|2947.7|2947.1|2944.1|253
1724981100000|2024-08-30 01:25:00|2947.3|2944.3|2948.8|2945.8|2950.3|2947.3|2947.2|2944.2|254
1724981400000|2024-08-30 01:30:00|2948.7|2945.7|2949.2|2946.2|2951.7|2948.7|2947.7|2944.7|550
1724981700000|2024-08-30 01:35:00|2949|2946|2951.4|2948.4|2951.7|2948.7|2947.2|2944.2|420
1724982000000|2024-08-30 01:40:00|2951.3|2948.3|2950.7|2947.7|2952.9|2949.9|2950.1|2947.1|353
1724982300000|2024-08-30 01:45:00|2950.8|2947.8|2945.3|2942.3|2950.8|2947.8|2944.7|2941.7|400
1724982600000|2024-08-30 01:50:00|2945.6|2942.6|2935.5|2932.5|2945.6|2942.6|2935.5|2932.5|449
1724982900000|2024-08-30 01:55:00|2935.2|2932.2|2941.8|2938.8|2941.8|2938.8|2934.3|2931.3|425
1724983200000|2024-08-30 02:00:00|2941.9|2938.9|2946.4|2943.4|2947.3|2944.3|2941.5|2938.5|339
1724983500000|2024-08-30 02:05:00|2946.6|2943.6|2941.1|2938.1|2947.1|2944.1|2939.6|2936.6|319
1724983800000|2024-08-30 02:10:00|2940.9|2937.9|2940.1|2937.1|2940.9|2937.9|2937.1|2934.1|394
1724984100000|2024-08-30 02:15:00|2939.9|2936.9|2942.6|2939.6|2942.6|2939.6|2939.9|2936.9|97
1724984400000|2024-08-30 02:20:00|2942.5|2939.5|2943.6|2940.6|2943.6|2940.6|2940.6|2937.6|171
1724984700000|2024-08-30 02:25:00|2943.4|2940.4|2942.3|2939.3|2943.8|2940.8|2941.9|2938.9|116
1724985000000|2024-08-30 02:30:00|2942.2|2939.2|2944.3|2941.3|2944.6|2941.6|2940.5|2937.5|383
1724985300000|2024-08-30 02:35:00|2944.5|2941.5|2943|2940|2945.4|2942.4|2942.1|2939.1|356
1724985600000|2024-08-30 02:40:00|2942.8|2939.8|2944.4|2941.4|2944.8|2941.8|2940.9|2937.9|374
1724985900000|2024-08-30 02:45:00|2944.3|2941.3|2946.1|2943.1|2947.1|2944.1|2943.3|2940.3|343
1724986200000|2024-08-30 02:50:00|2946.3|2943.3|2942.9|2939.9|2946.5|2943.5|2941.6|2938.6|310
1724986500000|2024-08-30 02:55:00|2942.8|2939.8|2943.4|2940.4|2945.4|2942.4|2941.4|2938.4|339
1724986800000|2024-08-30 03:00:00|2943.5|2940.5|2943|2940|2943.5|2940.5|2939.1|2936.1|384
1724987100000|2024-08-30 03:05:00|2943.1|2940.1|2941.6|2938.6|2944.1|2941.1|2941.5|2938.5|278
1724987400000|2024-08-30 03:10:00|2941.5|2938.5|2939.1|2936.1|2942.5|2939.5|2938.9|2935.9|327
1724987700000|2024-08-30 03:15:00|2939|2936|2941.9|2938.9|2942|2939|2936.9|2933.9|285
1724988000000|2024-08-30 03:20:00|2941.8|2938.8|2942.1|2939.1|2944.3|2941.3|2941.4|2938.4|362
1724988300000|2024-08-30 03:25:00|2942.5|2939.5|2939.6|2936.6|2942.7|2939.7|2939.2|2936.2|277
1724988600000|2024-08-30 03:30:00|2939.4|2936.4|2940.5|2937.5|2941.1|2938.1|2939.1|2936.1|109
1724988900000|2024-08-30 03:35:00|2940.4|2937.4|2936.8|2933.8|2940.5|2937.5|2936.8|2933.8|52
1724989200000|2024-08-30 03:40:00|2936.7|2933.7|2936.3|2933.3|2936.8|2933.8|2935.1|2932.1|77
1724989500000|2024-08-30 03:45:00|2936.5|2933.5|2934.8|2931.8|2936.6|2933.6|2933.5|2931.1|100
1724989800000|2024-08-30 03:50:00|2934.9|2931.9|2937|2934|2937.2|2934.3|2934.7|2931.7|128
1724990100000|2024-08-30 03:55:00|2937.1|2934.1|2935.5|2932.5|2937.5|2934.5|2935.5|2932.5|72
1724990400000|2024-08-30 04:00:00|2935.4|2932.4|2934.6|2931.6|2935.9|2932.9|2934|2931|117
1724990700000|2024-08-30 04:05:00|2934.5|2931.5|2935.6|2932.6|2935.6|2932.6|2934.1|2931.1|198
1724991000000|2024-08-30 04:10:00|2935.5|2932.5|2937.9|2934.9|2938.6|2935.6|2935.5|2932.5|143
1724991300000|2024-08-30 04:15:00|2937.6|2934.6|2937.6|2934.6|2938.4|2935.4|2936.8|2933.8|96
1724991600000|2024-08-30 04:20:00|2937.5|2934.5|2938.6|2935.6|2938.6|2935.6|2937.5|2934.5|48
1724991900000|2024-08-30 04:25:00|2938.8|2935.8|2939.9|2936.9|2940.5|2937.7|2938.6|2935.6|166
1724992200000|2024-08-30 04:30:00|2940|2937|2939.6|2936.6|2940.1|2937.1|2938.1|2935.7|105
1724992500000|2024-08-30 04:35:00|2939.7|2936.7|2939.1|2936.1|2940.1|2937.3|2938.7|2935.9|53
1724992800000|2024-08-30 04:40:00|2939|2936|2938.6|2935.6|2939.1|2936.1|2936.9|2933.9|93
1724993100000|2024-08-30 04:45:00|2938.8|2935.8|2938.9|2935.9|2939.4|2936.4|2938.3|2935.3|119
1724993400000|2024-08-30 04:50:00|2939|2936|2939.3|2936.3|2940.4|2937.4|2938.5|2935.5|111
1724993700000|2024-08-30 04:55:00|2939.4|2936.4|2939.3|2936.3|2939.9|2936.9|2939.1|2936.1|79
1724994000000|2024-08-30 05:00:00|2939.2|2936.2|2938.5|2935.5|2940.2|2937.2|2937.2|2934.2|130
1724994300000|2024-08-30 05:05:00|2938.3|2935.3|2940.2|2937.2|2940.4|2937.4|2938.2|2935.2|78
1724994600000|2024-08-30 05:10:00|2940.3|2937.3|2939.2|2936.2|2940.7|2937.7|2938.5|2935.7|92
1724994900000|2024-08-30 05:15:00|2939|2936|2939.5|2936.5|2939.9|2936.9|2938.3|2935.3|94
1724995200000|2024-08-30 05:20:00|2939.6|2936.6|2940.6|2937.6|2940.9|2937.9|2939.4|2936.5|77
1724995500000|2024-08-30 05:25:00|2940.7|2937.7|2941.7|2938.7|2941.9|2938.9|2940.3|2937.3|110
1724995800000|2024-08-30 05:30:00|2941.4|2938.4|2947|2944|2948.3|2945.3|2941.4|2938.4|490
1724996100000|2024-08-30 05:35:00|2947.2|2944.2|2949.7|2946.7|2951.2|2948.2|2946.6|2943.6|460
1724996400000|2024-08-30 05:40:00|2949.6|2946.6|2949|2946|2950.1|2947.1|2948.1|2945.1|401
1724996700000|2024-08-30 05:45:00|2949.1|2946.1|2948.1|2945.1|2949.8|2946.8|2946|2943|427
1724997000000|2024-08-30 05:50:00|2948.2|2945.2|2953.3|2950.3|2953.8|2950.8|2948|2945|438
1724997300000|2024-08-30 05:55:00|2953.5|2950.5|2950.8|2947.8|2954.7|2951.7|2950.8|2947.8|355
1724997600000|2024-08-30 06:00:00|2950.9|2947.9|2950.5|2947.5|2952.1|2949.1|2949.1|2946.8|473
1724997900000|2024-08-30 06:05:00|2950.4|2947.4|2949.8|2946.8|2951|2948.1|2947.8|2944.8|402
1724998200000|2024-08-30 06:10:00|2949.6|2946.6|2947.7|2944.7|2949.6|2946.6|2944.6|2941.9|433
1724998500000|2024-08-30 06:15:00|2947.8|2944.8|2945.3|2942.3|2949.4|2946.6|2944.9|2941.9|361
1724998800000|2024-08-30 06:20:00|2945.4|2942.4|2947.2|2944.2|2948.1|2945.1|2943|2940|375
1724999100000|2024-08-30 06:25:00|2947.5|2944.5|2955.8|2952.8|2958|2955|2947.3|2944.3|574
1724999400000|2024-08-30 06:30:00|2956|2953|2951.1|2948.1|2956|2953|2950.6|2947.6|362
1724999700000|2024-08-30 06:35:00|2951|2948|2951.9|2948.9|2952.3|2949.3|2946|2943.2|415
1725000000000|2024-08-30 06:40:00|2952.1|2949.1|2951.6|2948.6|2953.8|2950.8|2950.1|2947.1|322
1725000300000|2024-08-30 06:45:00|2951.5|2948.5|2951.1|2948.1|2951.9|2948.9|2948.3|2945.3|349
1725000600000|2024-08-30 06:50:00|2951.2|2948.2|2948|2945|2951.4|2948.4|2947.8|2944.8|384
1725000900000|2024-08-30 06:55:00|2948.1|2945.1|2947.9|2944.9|2949.9|2946.9|2946.4|2943.7|443
1725001200000|2024-08-30 07:00:00|2948|2945|2949.7|2946.7|2951.5|2948.6|2947.5|2944.5|304
1725001500000|2024-08-30 07:05:00|2949.6|2946.6|2949.5|2946.5|2951.8|2948.9|2949.1|2946.1|239
1725001800000|2024-08-30 07:10:00|2949.7|2946.7|2948.2|2945.2|2949.7|2947.1|2946.4|2943.4|200
1725002100000|2024-08-30 07:15:00|2948.1|2945.1|2951.1|2948.1|2951.4|2948.4|2946.9|2943.9|223
1725002400000|2024-08-30 07:20:00|2951|2948|2950.9|2947.9|2953.3|2950.3|2950.4|2947.4|228
1725002700000|2024-08-30 07:25:00|2951|2948|2950.4|2947.4|2952.2|2949.4|2949.8|2946.8|181
1725003000000|2024-08-30 07:30:00|2950.6|2947.6|2953.1|2950.1|2953.8|2951.4|2950.4|2947.4|217
1725003300000|2024-08-30 07:35:00|2953|2950|2954.9|2951.9|2955.1|2953.1|2951.9|2948.9|229
1725003600000|2024-08-30 07:40:00|2955|2952|2953.8|2950.8|2955|2952|2953|2950.3|148
1725003900000|2024-08-30 07:45:00|2954|2951|2953.9|2950.9|2955.3|2952.3|2952.1|2949.7|190
1725004200000|2024-08-30 07:50:00|2953.7|2950.7|2954.2|2951.2|2955|2952.3|2952.9|2950.3|223
1725004500000|2024-08-30 07:55:00|2954.3|2951.3|2953.4|2951.4|2956.1|2953.1|2953.4|2951.2|234
1725004800000|2024-08-30 08:00:00|2953.9|2950.9|2957.4|2954.4|2957.4|2954.4|2952.6|2949.6|258
1725005100000|2024-08-30 08:05:00|2957.3|2954.3|2958.2|2955.2|2959.8|2956.8|2957.2|2954.2|218
1725005400000|2024-08-30 08:10:00|2958.1|2955.1|2958.1|2955.1|2959.3|2956.3|2956.7|2953.7|406
1725005700000|2024-08-30 08:15:00|2958.2|2955.2|2957.4|2954.4|2958.6|2955.6|2956.9|2953.9|266
1725006000000|2024-08-30 08:20:00|2957.5|2954.5|2959.2|2956.2|2959.4|2956.9|2955.9|2953.1|237
1725006300000|2024-08-30 08:25:00|2959.1|2956.1|2959.5|2956.5|2960|2957.2|2958.4|2955.9|229
1725006600000|2024-08-30 08:30:00|2959.3|2956.3|2959.8|2956.8|2960.6|2958|2958.2|2955.2|229
1725006900000|2024-08-30 08:35:00|2959.9|2956.9|2956.5|2953.5|2959.9|2956.9|2956.3|2953.3|246
1725007200000|2024-08-30 08:40:00|2956.4|2953.4|2955|2952|2957.1|2954.6|2955|2952|197
1725007500000|2024-08-30 08:45:00|2954.9|2951.9|2955|2952|2956.1|2953.3|2954.1|2951.6|213
1725007800000|2024-08-30 08:50:00|2954.9|2951.9|2953.9|2951.9|2955.2|2952.5|2952.5|2949.5|158
1725008100000|2024-08-30 08:55:00|2953.8|2951.8|2952.8|2950.8|2954.8|2952.4|2952.2|2950.1|226
1725008400000|2024-08-30 09:00:00|2953.3|2950.3|2954.9|2951.9|2955.4|2952.7|2952.1|2949.5|263
1725008700000|2024-08-30 09:05:00|2955.3|2952.3|2955.1|2953.1|2955.5|2953.2|2953.7|2950.9|169
1724623200000|2024-08-25 22:00:00|2987.1|2984.1|2989.8|2986.8|2990.1|2987.4|2983.8|2980.8|193
1724623500000|2024-08-25 22:05:00|2989.4|2987.4|2993.2|2990.2|2993.9|2990.9|2987.5|2984.8|308
1724623800000|2024-08-25 22:10:00|2993.3|2990.3|2994.2|2991.2|2994.8|2991.8|2992.9|2989.9|195
1724624100000|2024-08-25 22:15:00|2994.3|2991.3|2992.3|2989.3|2994.6|2991.6|2992.3|2989.3|193
1724624400000|2024-08-25 22:20:00|2992.6|2989.6|2990.9|2987.9|2992.6|2989.6|2990.4|2987.4|189
1724624700000|2024-08-25 22:25:00|2990.8|2987.8|2990.9|2987.9|2992.5|2989.5|2990.3|2987.3|216
1724625000000|2024-08-25 22:30:00|2990.8|2987.8|2983.3|2980.3|2991.5|2988.5|2982.4|2979.4|232
1724625300000|2024-08-25 22:35:00|2983.4|2980.4|2983.9|2980.9|2984.9|2981.9|2982.9|2979.9|234
1724625600000|2024-08-25 22:40:00|2984|2981|2985|2982|2986.4|2983.4|2983.4|2980.4|194
1724625900000|2024-08-25 22:45:00|2984.8|2981.8|2983.6|2980.6|2986|2983|2983.3|2980.6|133
1724626200000|2024-08-25 22:50:00|2983.5|2980.5|2981.9|2979.9|2983.9|2980.9|2981.5|2979|146
1724626500000|2024-08-25 22:55:00|2982|2980|2982.1|2980.1|2984.3|2981.7|2981.6|2979.6|100
1724626800000|2024-08-25 23:00:00|2982.2|2980.2|2982.5|2980.5|2984.9|2982.5|2981.9|2979.3|148
1724627100000|2024-08-25 23:05:00|2982.9|2979.9|2986.5|2984.5|2987.2|2984.6|2982.1|2979.9|217
1724627400000|2024-08-25 23:10:00|2986.4|2984.4|2987.1|2984.1|2988.8|2986|2986.1|2983.3|248
1724627700000|2024-08-25 23:15:00|2987.2|2984.2|2987.2|2984.2|2987.7|2984.7|2983.9|2981.6|180
1724628000000|2024-08-25 23:20:00|2987.4|2984.4|2988.5|2985.5|2988.9|2985.9|2986.6|2984|202
1724628300000|2024-08-25 23:25:00|2988.1|2985.1|2987.5|2984.5|2988.3|2985.7|2986.3|2983.3|182
1724628600000|2024-08-25 23:30:00|2987.6|2984.6|2988.8|2985.8|2988.8|2986.2|2986.3|2983.4|128
1724628900000|2024-08-25 23:35:00|2988.7|2985.7|2987.8|2984.8|2989.8|2986.9|2987.4|2984.8|150
1724629200000|2024-08-25 23:40:00|2987.9|2984.9|2985|2982|2988|2985|2983.6|2981.1|248
1724629500000|2024-08-25 23:45:00|2985.2|2982.2|2985.7|2982.7|2987.3|2984.7|2984.3|2981.9|145
1724629800000|2024-08-25 23:50:00|2985.6|2982.6|2987.7|2984.7|2988.2|2985.4|2985|2982.3|158
1724630100000|2024-08-25 23:55:00|2987.8|2984.8|2992.5|2989.5|2993|2990.2|2987.6|2984.6|230
1724630400000|2024-08-26 00:00:00|2992.4|2989.4|2993.2|2990.2|2994.4|2992.2|2990.8|2988.1|360
1724630700000|2024-08-26 00:05:00|2993.4|2990.4|2991.4|2989.4|2993.4|2990.9|2989.4|2986.9|320
1724631000000|2024-08-26 00:10:00|2991.1|2989.1|2989.1|2986.1|2992.2|2989.8|2987.9|2985.2|286
1724631300000|2024-08-26 00:15:00|2989.4|2986.4|2990.2|2987.2|2990.3|2987.6|2987.4|2984.4|338
1724631600000|2024-08-26 00:20:00|2989.9|2986.9|2990.8|2987.8|2992.1|2989.1|2988.8|2985.8|318
1724631900000|2024-08-26 00:25:00|2990.6|2987.6|2991.3|2988.3|2991.8|2988.8|2989.8|2986.8|280
1724632200000|2024-08-26 00:30:00|2991.4|2988.4|2992.3|2989.3|2992.5|2989.8|2990.8|2987.8|261
1724632500000|2024-08-26 00:35:00|2992.4|2989.4|2989.1|2986.1|2993.3|2990.8|2988.6|2985.6|316
1724632800000|2024-08-26 00:40:00|2989|2986|2990.3|2987.3|2990.4|2987.4|2988.1|2985.1|302
1724633100000|2024-08-26 00:45:00|2990.4|2987.4|2987.8|2984.8|2991.1|2988.4|2987.5|2984.5|391
1724633400000|2024-08-26 00:50:00|2987.9|2984.9|2988.5|2985.5|2990.9|2987.9|2987.9|2984.9|397
1724633700000|2024-08-26 00:55:00|2988.6|2985.6|2987.6|2984.6|2988.8|2985.9|2985.7|2983.1|418
1724634000000|2024-08-26 01:00:00|2987.5|2984.5|2985.4|2982.4|2993.9|2990.9|2982.8|2980|935
1724634300000|2024-08-26 01:05:00|2985.3|2982.3|2988|2985|2992.5|2990|2985.3|2982.3|845
1724634600000|2024-08-26 01:10:00|2988.1|2985.1|2987.6|2984.6|2990|2987.4|2984.8|2982.3|817
1724634900000|2024-08-26 01:15:00|2987.4|2984.4|2988.3|2985.3|2991.8|2989.2|2986.8|2984.2|696
1724635200000|2024-08-26 01:20:00|2987.7|2985.7|2989.7|2986.7|2990.7|2988.3|2985.5|2982.8|686
1724635500000|2024-08-26 01:25:00|2989.8|2986.8|2991.6|2989.6|2994.2|2991.2|2988.4|2985.9|742
1724635800000|2024-08-26 01:30:00|2991.5|2989.5|2983.1|2981.1|2993.2|2990.5|2983|2980.7|911
1724636100000|2024-08-26 01:35:00|2982.9|2980.9|2976.2|2973.2|2984.1|2981.1|2974|2971|800
1724636400000|2024-08-26 01:40:00|2976.3|2973.3|2973.9|2971.9|2977.5|2974.5|2972.6|2970.6|618
1724636700000|2024-08-26 01:45:00|2974.1|2972.1|2980.3|2977.3|2981.5|2978.5|2973.9|2971.2|620
1724637000000|2024-08-26 01:50:00|2980.2|2977.2|2979.7|2976.7|2980.5|2977.6|2976.3|2973.3|552
1724637300000|2024-08-26 01:55:00|2979.6|2976.6|2981.7|2978.7|2982.4|2979.4|2976.1|2973.1|503
1724637600000|2024-08-26 02:00:00|2981.8|2978.8|2982.3|2979.3|2984.1|2981.1|2979.3|2976.3|525
1724637900000|2024-08-26 02:05:00|2982.4|2979.4|2984.9|2981.9|2985.1|2982.1|2981.1|2978.1|431
1724638200000|2024-08-26 02:10:00|2984.8|2981.8|2984.9|2981.9|2985.6|2982.6|2983.1|2980.1|395
1724638500000|2024-08-26 02:15:00|2984.8|2981.8|2983.7|2980.7|2985|2982|2983|2980|238
1724638800000|2024-08-26 02:20:00|2983.6|2980.6|2982|2979|2985|2982.6|2981.5|2978.7|174
1724639100000|2024-08-26 02:25:00|2981.9|2978.9|2982.4|2980.4|2984|2981|2980.6|2978.2|252
1724639400000|2024-08-26 02:30:00|2982.5|2980.5|2979.7|2977.7|2982.6|2980.5|2979.6|2977|500
1724639700000|2024-08-26 02:35:00|2979.8|2977.8|2978.7|2975.7|2979.8|2977.8|2976.8|2974.3|461
1724640000000|2024-08-26 02:40:00|2978.6|2975.6|2977.9|2974.9|2979.2|2976.6|2976.1|2973.3|436
1724640300000|2024-08-26 02:45:00|2977.8|2974.8|2979.1|2976.1|2979.7|2976.7|2976.5|2974.1|388
1724640600000|2024-08-26 02:50:00|2979|2976|2979.1|2976.1|2980.2|2977.6|2978.2|2975.2|411
1724640900000|2024-08-26 02:55:00|2979.3|2976.3|2973.9|2970.9|2979.3|2976.4|2973.5|2970.5|391
1724641200000|2024-08-26 03:00:00|2974|2971|2974.8|2971.8|2975.6|2973.2|2970.7|2968.2|486
1724641500000|2024-08-26 03:05:00|2974.9|2971.9|2972.7|2969.7|2976.1|2973.8|2971.6|2969|378
1724641800000|2024-08-26 03:10:00|2972.8|2969.8|2972.7|2970.7|2974.6|2971.6|2970.7|2968.3|420
1724642100000|2024-08-26 03:15:00|2972.8|2970.8|2973.9|2970.9|2975.2|2972.7|2972.6|2970.4|379
1724642400000|2024-08-26 03:20:00|2974|2971|2972.9|2970.9|2974.8|2972.5|2971.6|2969.1|382
1724642700000|2024-08-26 03:25:00|2973.1|2971.1|2975|2972|2975.3|2972.8|2972.4|2969.8|410
1724643000000|2024-08-26 03:30:00|2975.1|2972.1|2971.6|2969.6|2975.1|2972.7|2970.3|2967.7|241
1724643300000|2024-08-26 03:35:00|2971.5|2969.5|2969.7|2967.7|2972.9|2970.3|2968.1|2965.8|365
1724643600000|2024-08-26 03:40:00|2969.8|2967.8|2971.5|2969.5|2972.1|2970.1|2969.7|2967.2|212
1724643900000|2024-08-26 03:45:00|2971.6|2969.6|2969.9|2967.9|2972.2|2970.2|2969.3|2967|222
1724644200000|2024-08-26 03:50:00|2970|2968|2967.2|2965.2|2970.6|2968|2966.6|2964|305
1724644500000|2024-08-26 03:55:00|2967.3|2965.3|2969.8|2967.8|2970.6|2968.1|2966.9|2964.5|255
1724644800000|2024-08-26 04:00:00|2969.7|2967.7|2971|2969|2971.7|2969.3|2969.7|2967.2|232
1724645100000|2024-08-26 04:05:00|2970.8|2968.8|2971|2969|2971.9|2969.5|2970.1|2967.9|198
1724645400000|2024-08-26 04:10:00|2971.1|2969.1|2970.2|2968.2|2971.9|2969.3|2970.1|2967.8|173
1724645700000|2024-08-26 04:15:00|2970.1|2968.1|2970.6|2968.6|2971.7|2969.1|2969|2966.6|169
1724646000000|2024-08-26 04:20:00|2970.4|2968.4|2970.1|2967.1|2971|2968.7|2969.6|2967|203
1724646300000|2024-08-26 04:25:00|2970|2967|2970.8|2967.8|2971|2968|2968.2|2966.2|205
1724646600000|2024-08-26 04:30:00|2970.9|2967.9|2968.4|2966.4|2971.6|2968.6|2967.9|2965.5|204
1724646900000|2024-08-26 04:35:00|2968.5|2966.5|2969.5|2966.5|2969.8|2967.1|2968.1|2965.3|187
1724647200000|2024-08-26 04:40:00|2969.6|2966.6|2968.5|2965.5|2969.9|2966.9|2968|2965.2|162
1724647500000|2024-08-26 04:45:00|2968.4|2965.4|2968.5|2965.5|2968.6|2965.6|2967.6|2964.6|168
1724647800000|2024-08-26 04:50:00|2968.6|2965.6|2968.6|2966.6|2969.7|2967.5|2967.8|2965.2|196
1724648100000|2024-08-26 04:55:00|2968.5|2966.5|2970|2967|2970.5|2968.1|2967.9|2965.5|173
1724648400000|2024-08-26 05:00:00|2969.8|2966.8|2970|2968|2970.7|2968.4|2968.4|2966.3|204
1724648700000|2024-08-26 05:05:00|2970.1|2968.1|2972.9|2970.9|2973.5|2971.2|2969.8|2967.5|217
1724649000000|2024-08-26 05:10:00|2973|2971|2972.7|2970.7|2973.8|2971.5|2972.3|2969.8|159
1724649300000|2024-08-26 05:15:00|2972.6|2970.6|2973|2971|2973.4|2971|2971.4|2969|153
1724649600000|2024-08-26 05:20:00|2972.9|2970.9|2973|2971|2974.7|2972.2|2972.3|2970.3|177
1724649900000|2024-08-26 05:25:00|2973.1|2971.1|2971.3|2969.3|2973.2|2971.2|2971.1|2968.8|140
1724650200000|2024-08-26 05:30:00|2970.4|2968.4|2971.2|2969.2|2973.4|2971.4|2968.6|2966.2|505
1724650500000|2024-08-26 05:35:00|2971.3|2969.3|2971.9|2968.9|2971.9|2969.3|2968.5|2966|492
1724650800000|2024-08-26 05:40:00|2971.7|2968.7|2974.2|2972.2|2975.2|2973|2971|2968.6|473
1724651100000|2024-08-26 05:45:00|2974.1|2972.1|2973.5|2971.5|2975.6|2972.8|2971.9|2969.6|402
1724651400000|2024-08-26 05:50:00|2973.6|2971.6|2973.3|2971.3|2974.8|2972.5|2972.4|2970.4|288
1724651700000|2024-08-26 05:55:00|2973.5|2971.5|2976.2|2974.2|2976.8|2974.6|2973|2971|310
1724652000000|2024-08-26 06:00:00|2976.4|2974.4|2977|2975|2979.7|2977.7|2976.1|2973.6|435
1724652300000|2024-08-26 06:05:00|2977.1|2975.1|2978.6|2976.6|2979.4|2977.4|2976.5|2974.4|393
1724652600000|2024-08-26 06:10:00|2978.7|2976.7|2979.6|2977.6|2980.3|2978.2|2976.8|2974.8|340
1724652900000|2024-08-26 06:15:00|2979.7|2977.7|2980.1|2978.1|2980.9|2978.9|2978.4|2976.4|400
1724653200000|2024-08-26 06:20:00|2980|2978|2978.4|2976.4|2980.9|2978.9|2978.3|2976.3|340
1724653500000|2024-08-26 06:25:00|2978.3|2976.3|2984.2|2982.2|2984.9|2982.6|2977.9|2975.9|511
1724653800000|2024-08-26 06:30:00|2984.1|2982.1|2986.2|2984.2|2987.7|2985.4|2982.3|2980.2|580
1724654100000|2024-08-26 06:35:00|2986|2984|2987.1|2985.1|2988.4|2986|2985.4|2983.1|630
1724654400000|2024-08-26 06:40:00|2987|2985|2989.5|2987.5|2992.5|2990.2|2985.7|2983.2|594
1724654700000|2024-08-26 06:45:00|2990.2|2988.2|2997.9|2995.9|2998.2|2996.1|2989.6|2987.4|773
1724655000000|2024-08-26 06:50:00|2998|2996|3005.5|3003.5|3006.2|3003.6|2996.6|2994.6|756
1724655300000|2024-08-26 06:55:00|3005.7|3003.7|3009.1|3007.1|3009.1|3007.1|3002.3|3000.3|648
1724655600000|2024-08-26 07:00:00|3009|3007|3009|3007|3009.5|3007.3|3005.6|3003.6|503
1724655900000|2024-08-26 07:05:00|3008.9|3006.9|3003.6|3000.6|3012.3|3009.8|3002.5|3000.5|523
1724656200000|2024-08-26 07:10:00|3003.7|3000.7|3006.1|3004.1|3006.7|3004.4|3000.5|2998.1|519
1724656500000|2024-08-26 07:15:00|3006|3004|3005.6|3003.6|3006.3|3004.3|3002.5|3000.2|520
1724656800000|2024-08-26 07:20:00|3005.9|3003.9|3006.3|3004.3|3008.4|3005.8|3004.5|3002.2|410
1724657100000|2024-08-26 07:25:00|3006.2|3004.2|3004.3|3002.3|3006.9|3004.6|3003.8|3001.6|421
1724657400000|2024-08-26 07:30:00|3004.4|3002.4|3008.6|3006.6|3010.4|3008|3004.2|3002.2|358
1724657700000|2024-08-26 07:35:00|3009.4|3006.4|3009.2|3006.2|3012|3009.8|3008.2|3005.9|423
1724658000000|2024-08-26 07:40:00|3009.1|3006.1|3007.1|3005.1|3011.5|3008.9|3006.8|3004.4|373
1724658300000|2024-08-26 07:45:00|3007|3005|3006.7|3003.7|3008.3|3006.3|3005|3002.7|413
1724658600000|2024-08-26 07:50:00|3006.5|3003.5|3004.6|3002.6|3007|3004.6|3003.7|3001.4|311
1724658900000|2024-08-26 07:55:00|3004.5|3002.5|3011.7|3009.7|3011.9|3009.9|3004.5|3002.5|348
1724659200000|2024-08-26 08:00:00|3011.3|3008.3|3013.7|3011.7|3016|3014|3009.8|3007.5|522
1724659500000|2024-08-26 08:05:00|3013.8|3011.8|3014.6|3012.6|3017.5|3015.2|3013.5|3011.1|499
1724659800000|2024-08-26 08:10:00|3015.3|3012.3|3013.1|3011.1|3015.5|3012.9|3012.4|3010.2|484
1724660100000|2024-08-26 08:15:00|3013|3011|3012.6|3010.6|3013.8|3011.7|3010.2|3007.6|387
1724660400000|2024-08-26 08:20:00|3012.8|3010.8|3013.8|3011.8|3015.4|3013|3012.1|3009.7|340
1724660700000|2024-08-26 08:25:00|3014.2|3011.2|3015.1|3013.1|3015.7|3013.7|3012.2|3009.7|348
1724661000000|2024-08-26 08:30:00|3015.2|3013.2|3014.9|3012.9|3017|3015|3013.9|3011.9|364
1724661300000|2024-08-26 08:35:00|3015|3013|3014.2|3012.2|3015|3013|3012|3009.3|381
1724661600000|2024-08-26 08:40:00|3014|3012|3015.2|3013.2|3016|3013.9|3012.5|3010|342
1724661900000|2024-08-26 08:45:00|3015.3|3013.3|3016.4|3014.4|3017.5|3015.3|3014.9|3012.5|304
1724662200000|2024-08-26 08:50:00|3016.5|3014.5|3014.8|3012.8|3016.6|3014.6|3014.7|3012.7|234
1724662500000|2024-08-26 08:55:00|3014.9|3012.9|3015.6|3013.6|3016|3014|3014.7|3012.7|256
1724662800000|2024-08-26 09:00:00|3015.5|3013.5|3015.7|3013.7|3016.6|3014.6|3015|3013|272
1724663100000|2024-08-26 09:05:00|3015.8|3013.8|3011.8|3009.8|3018.7|3016.7|3010.2|3008.2|396
1724663400000|2024-08-26 09:10:00|3011.9|3009.9|3011.4|3009.4|3013.6|3011.6|3011.3|3009.2|292
1724663700000|2024-08-26 09:15:00|3011.5|3009.5|3010.1|3008.1|3012.7|3010.1|3009.2|3007.2|342
1724664000000|2024-08-26 09:20:00|3010.2|3008.2|3013.7|3011.7|3013.7|3011.7|3009.8|3007.8|319
1724664300000|2024-08-26 09:25:00|3013.6|3011.6|3012.9|3010.9|3013.8|3011.8|3011.3|3009.3|261
1724664600000|2024-08-26 09:30:00|3013|3011|3014.1|3012.1|3014.2|3012.2|3011.3|3009.3|264
1724664900000|2024-08-26 09:35:00|3014|3012|3013|3011|3015.2|3013.2|3012.5|3010.5|227
1724665200000|2024-08-26 09:40:00|3012.6|3010.6|3013.7|3011.7|3013.9|3011.9|3011.5|3009.4|301
1724665500000|2024-08-26 09:45:00|3013.8|3011.8|3016.1|3013.1|3016.6|3014|3013.3|3011.1|347
1724665800000|2024-08-26 09:50:00|3016.2|3013.2|3013.3|3011.3|3017.2|3014.9|3012.1|3009.5|398
1724666100000|2024-08-26 09:55:00|3013.4|3011.4|3013.7|3011.7|3014.8|3012.8|3012.7|3010.2|308
1724666400000|2024-08-26 10:00:00|3013.8|3011.8|3011.6|3009.6|3013.8|3011.8|3009.8|3007.5|414
1724666700000|2024-08-26 10:05:00|3011.8|3009.8|3011.4|3009.4|3012.3|3010.3|3009.2|3007.2|385
1724667000000|2024-08-26 10:10:00|3011.6|3009.6|3013.6|3011.6|3014.6|3012.6|3010.9|3008.3|254
1724667300000|2024-08-26 10:15:00|3013.5|3011.5|3018.1|3016.1|3018.3|3016.3|3013.2|3011.2|321
1724667600000|2024-08-26 10:20:00|3018|3016|3017.6|3015.6|3020.3|3018.3|3017|3015|333
1724667900000|2024-08-26 10:25:00|3017.7|3015.7|3016.5|3014.5|3018.4|3016|3015.8|3013.8|241
1724668200000|2024-08-26 10:30:00|3016.4|3014.4|3011.7|3009.7|3016.6|3014.6|3009.9|3007.9|340
1724668500000|2024-08-26 10:35:00|3011.8|3009.8|3013.5|3011.5|3013.9|3011.9|3011.5|3009.1|347
1724668800000|2024-08-26 10:40:00|3013.4|3011.4|3013.6|3011.6|3014.5|3012.5|3012.2|3010.2|264
1724669100000|2024-08-26 10:45:00|3013.3|3011.3|3012.7|3010.7|3014.5|3012.5|3012.1|3010.1|222
1724669400000|2024-08-26 10:50:00|3012.6|3010.6|3014.6|3012.6|3014.9|3012.8|3009.5|3007.1|314
1724669700000|2024-08-26 10:55:00|3014.5|3012.5|3013.3|3011.3|3015.6|3013.3|3013.1|3011.1|330
1724670000000|2024-08-26 11:00:00|3013.2|3011.2|3013.8|3011.8|3014.6|3012.6|3011.7|3009.7|254
1724670300000|2024-08-26 11:05:00|3013.7|3011.7|3013.3|3011.3|3013.8|3011.8|3012.3|3010.3|254
1724670600000|2024-08-26 11:10:00|3013.2|3011.2|3012.6|3010.6|3014.9|3012.9|3011.3|3009.1|316
1724670900000|2024-08-26 11:15:00|3012.7|3010.7|3010.5|3008.5|3012.7|3010.7|3009.6|3007.6|332
1724671200000|2024-08-26 11:20:00|3010.6|3008.6|3009.2|3007.2|3010.7|3008.7|3008.5|3006.5|280
1724671500000|2024-08-26 11:25:00|3009.3|3007.3|3005.2|3003.2|3010.3|3008.3|3003.2|3001.2|402
1724671800000|2024-08-26 11:30:00|3005.3|3003.3|3004.3|3002.3|3006.1|3003.7|3000.8|2998.8|379
1724672100000|2024-08-26 11:35:00|3004.4|3002.4|3008|3005|3009.2|3006.7|3004.1|3001.9|385
1724672400000|2024-08-26 11:40:00|3008.1|3005.1|3007|3005|3008.2|3006.1|3005.3|3002.9|383
1724672700000|2024-08-26 11:45:00|3006.8|3004.8|3007.3|3004.3|3009.2|3006.9|3005.2|3003.2|376
1724673000000|2024-08-26 11:50:00|3007.2|3004.2|3012.9|3010.9|3013.6|3011.5|3006.5|3003.9|371
1724673300000|2024-08-26 11:55:00|3013|3011|3013.5|3011.5|3014.9|3012.5|3011.4|3009.1|365
1724673600000|2024-08-26 12:00:00|3013.6|3011.6|3013.3|3011.3|3015.1|3013.1|3012.6|3010.6|410
1724673900000|2024-08-26 12:05:00|3013.4|3011.4|3014.3|3012.3|3014.9|3012.9|3012.5|3010.5|356
1724674200000|2024-08-26 12:10:00|3014.4|3012.4|3016.7|3014.7|3017.1|3015.1|3013.9|3011.9|321
1724674500000|2024-08-26 12:15:00|3016.6|3014.6|3014.7|3012.7|3017.3|3015.3|3013.5|3011.4|364
1724674800000|2024-08-26 12:20:00|3014.6|3012.6|3013.6|3011.6|3016.6|3014.6|3013|3010.5|483
1724675100000|2024-08-26 12:25:00|3013.7|3011.7|3012.7|3009.7|3015.2|3012.5|3010.1|3008.1|475
1724675400000|2024-08-26 12:30:00|3013|3010|3007.6|3005.6|3013.7|3010.8|3006.4|3004.2|877
1724675700000|2024-08-26 12:35:00|3007.5|3005.5|3002.9|3000.9|3007.6|3005.6|3000.3|2997.8|746
1724676000000|2024-08-26 12:40:00|3003|3001|3004.8|3002.8|3007.7|3005.7|3002.7|3000.1|714
1724676300000|2024-08-26 12:45:00|3005|3003|3000.8|2998.8|3005.7|3003.7|2999.8|2997.8|548
1724676600000|2024-08-26 12:50:00|3000.7|2998.7|3000.5|2998.5|3000.8|2998.8|2998.4|2996.4|583
1724676900000|2024-08-26 12:55:00|3000.6|2998.6|3000.1|2998.1|3004.2|3002.2|2998.5|2996.5|579
1724677200000|2024-08-26 13:00:00|2999.7|2997.7|2992.7|2990.7|2999.7|2997.7|2992.6|2990.6|986
1724677500000|2024-08-26 13:05:00|2993|2991|2997.9|2995.9|2999.5|2997.5|2992.9|2990.9|793
1724677800000|2024-08-26 13:10:00|2998|2996|3000.1|2998.1|3002.1|3000.1|2997.1|2995|675
1724678100000|2024-08-26 13:15:00|3000.2|2998.2|3000.1|2998.1|3000.8|2998.8|2997.8|2995.8|588
1724678400000|2024-08-26 13:20:00|3000.2|2998.2|3004|3002|3005.3|3003.3|2996.7|2994.7|632
1724678700000|2024-08-26 13:25:00|3004.1|3002.1|3004.8|3002.8|3006.5|3004.5|3001.8|2999.8|676
1724679000000|2024-08-26 13:30:00|3004.9|3002.9|2998.3|2996.3|3006.6|3004.6|2997.5|2995.5|989
1724679300000|2024-08-26 13:35:00|2998.4|2996.4|2999.1|2997.1|3004.2|3002.2|2995.1|2993.1|927
1724679600000|2024-08-26 13:40:00|2998.6|2996.6|2999.3|2997.3|3003.8|3001.8|2996.1|2994.1|1028
1724679900000|2024-08-26 13:45:00|2999.2|2997.2|2990.2|2988.2|3000|2998|2988.5|2985.6|976
1724680200000|2024-08-26 13:50:00|2990.3|2988.3|2988.6|2985.6|2992.8|2990.7|2986.5|2984.3|1065
1724680500000|2024-08-26 13:55:00|2988.7|2985.7|2985.1|2983.1|2990.5|2988.5|2982.9|2980.9|939
1724680800000|2024-08-26 14:00:00|2984.9|2982.9|2987.8|2985.8|2988.5|2986.5|2978.7|2976.7|1113
1724681100000|2024-08-26 14:05:00|2988.6|2986.6|2991.7|2989.7|2992.9|2990.9|2987.2|2985.2|952
1724681400000|2024-08-26 14:10:00|2991.6|2989.6|2989.6|2987.6|2993.5|2991.5|2988.1|2986.1|895
1724681700000|2024-08-26 14:15:00|2989.8|2987.8|2986.3|2984.3|2993.3|2991.3|2986.3|2984.3|787
1724682000000|2024-08-26 14:20:00|2986.4|2984.4|2983.7|2981.7|2991.4|2989.4|2983|2981|758
1724682300000|2024-08-26 14:25:00|2983.8|2981.8|2986|2984|2988.5|2986.5|2982|2980|651
1724682600000|2024-08-26 14:30:00|2985.9|2983.9|2984.5|2982.5|2988.8|2986.8|2984.4|2982.4|878
1724682900000|2024-08-26 14:35:00|2984.6|2982.6|2977.8|2975.8|2984.6|2982.6|2975.3|2973.3|895
1724683200000|2024-08-26 14:40:00|2977.6|2975.6|2981.8|2979.8|2983|2981|2976.3|2974.3|817
1724683500000|2024-08-26 14:45:00|2981.7|2979.7|2987.2|2985.2|2988.5|2986.5|2981.7|2979.7|741
1724683800000|2024-08-26 14:50:00|2987.3|2985.3|2985.1|2983.1|2988.3|2986.1|2984.3|2982.3|706
1724684100000|2024-08-26 14:55:00|2985.3|2983.3|2985.1|2983.1|2986.7|2984.7|2980.4|2978.4|702
1724684400000|2024-08-26 15:00:00|2984.9|2982.9|2979|2977|2985|2983|2977.7|2975.7|687
1724684700000|2024-08-26 15:05:00|2979.1|2977.1|2977.1|2975.1|2979.7|2977.7|2974.6|2972.6|735
1724685000000|2024-08-26 15:10:00|2977.2|2975.2|2979|2977|2979.8|2977.8|2975.2|2973.2|509
1724685300000|2024-08-26 15:15:00|2978.7|2976.7|2977.7|2975.7|2979.7|2977.7|2975|2973|562
1724685600000|2024-08-26 15:20:00|2977.6|2975.6|2979.6|2977.6|2980|2978|2976.3|2974.3|595
1724685900000|2024-08-26 15:25:00|2979.5|2977.5|2981.1|2979.1|2982.2|2980.2|2978.4|2976.4|648
1724686200000|2024-08-26 15:30:00|2981.2|2979.2|2983.4|2981.4|2984.9|2982.9|2980|2978|562
1724686500000|2024-08-26 15:35:00|2983.3|2981.3|2982.4|2980.4|2984.4|2982.4|2980.1|2978.1|530
1724686800000|2024-08-26 15:40:00|2982.2|2980.2|2981.9|2979.9|2984.9|2982.9|2981.1|2979.1|510
1724687100000|2024-08-26 15:45:00|2981.8|2979.8|2984.8|2982.8|2985.5|2983.5|2981.1|2979.1|499
1724687400000|2024-08-26 15:50:00|2984.9|2982.9|2988.2|2986.2|2988.6|2986.6|2984.2|2982.2|520
1724687700000|2024-08-26 15:55:00|2988.3|2986.3|2983.7|2981.7|2988.3|2986.3|2983.7|2981.7|466
1724688000000|2024-08-26 16:00:00|2983.8|2981.8|2982.6|2980.6|2985.4|2983.4|2982|2980|380
1724688300000|2024-08-26 16:05:00|2982.5|2980.5|2981.1|2979.1|2982.8|2980.8|2980|2978|410
1724688600000|2024-08-26 16:10:00|2981.2|2979.2|2981.7|2979.7|2983.5|2981.5|2980.3|2978.3|461
1724688900000|2024-08-26 16:15:00|2981.8|2979.8|2982.2|2980.2|2983.3|2981.3|2980.5|2978.5|422
1724689200000|2024-08-26 16:20:00|2982.3|2980.3|2983.2|2981.2|2984.1|2982.1|2982|2980|347
1724689500000|2024-08-26 16:25:00|2983.3|2981.3|2983.4|2981.4|2985.8|2983.8|2981.4|2979.4|369
1724689800000|2024-08-26 16:30:00|2983.5|2981.5|2986.2|2984.2|2986.4|2984.4|2982.9|2980.9|359
1724690100000|2024-08-26 16:35:00|2986.1|2984.1|2988.9|2986.9|2989.6|2987.6|2985.3|2983.3|331
1724690400000|2024-08-26 16:40:00|2989|2987|2993.8|2991.8|2993.9|2991.9|2988.9|2986.9|468
1724690700000|2024-08-26 16:45:00|2994.1|2992.1|2996.1|2994.1|2996.9|2994.9|2991.7|2989.7|493
1724691000000|2024-08-26 16:50:00|2996|2994|2996.6|2994.6|2998.3|2996.3|2994.9|2992.9|464
1724691300000|2024-08-26 16:55:00|2996.8|2994.8|2998.1|2996.1|2998.9|2996.9|2996.3|2994.3|388
1724691600000|2024-08-26 17:00:00|2998|2996|3001.2|2999.2|3002.5|3000.5|2997.4|2995.4|514
1724691900000|2024-08-26 17:05:00|3001.3|2999.3|3000.1|2998.1|3002|3000|2998.7|2996.7|439
1724692200000|2024-08-26 17:10:00|3000|2998|2999.6|2997.6|3001|2999|2997.1|2995.1|365
1724692500000|2024-08-26 17:15:00|2999.7|2997.7|2999.4|2997.4|3002.2|3000.2|2998.5|2996.5|396
1724692800000|2024-08-26 17:20:00|2999.3|2997.3|3002|3000|3002.4|3000.4|2998.2|2996.2|333
1724693100000|2024-08-26 17:25:00|3001.9|2999.9|2999.8|2997.8|3002.5|3000.5|2998.9|2996.9|409
1724693400000|2024-08-26 17:30:00|2999.5|2997.5|3000.5|2998.5|3001.3|2999.3|2999.3|2997.3|350
1724693700000|2024-08-26 17:35:00|3000.4|2998.4|2997.5|2995.5|3002.1|3000.1|2996.8|2994.8|360
1724694000000|2024-08-26 17:40:00|2997.7|2995.7|3000.1|2998.1|3001.2|2999.2|2997.4|2995.4|331
1724694300000|2024-08-26 17:45:00|2999.9|2997.9|2998.3|2996.3|3000.8|2998.8|2996.9|2994.9|423
1724694600000|2024-08-26 17:50:00|2998.4|2996.4|2996.2|2994.2|2999.4|2997.4|2994.9|2992.9|282
1724694900000|2024-08-26 17:55:00|2996.3|2994.3|2998.2|2996.2|2999|2997|2996|2994|308
1724695200000|2024-08-26 18:00:00|2998.1|2996.1|2997.4|2995.4|2999.8|2997.8|2996.8|2994.8|341
1724695500000|2024-08-26 18:05:00|2997.3|2995.3|2995.8|2993.8|2998.4|2996.4|2994.8|2992.8|352
1724695800000|2024-08-26 18:10:00|2995.7|2993.7|2996.9|2994.9|2997.3|2995.3|2994.3|2992.3|285
1724696100000|2024-08-26 18:15:00|2996.8|2994.8|2995.8|2993.8|2997.3|2995.3|2995.4|2993.4|252
1724696400000|2024-08-26 18:20:00|2995.9|2993.9|2996.2|2994.2|2997.3|2995.3|2995.3|2993.3|207
1724696700000|2024-08-26 18:25:00|2996.1|2994.1|2993.4|2991.4|2996.3|2994.3|2992.9|2990.9|255
1724697000000|2024-08-26 18:30:00|2993.3|2991.3|2992.3|2990.3|2993.8|2991.8|2990.4|2988.4|283
1724697300000|2024-08-26 18:35:00|2992.4|2990.4|2993.5|2991.5|2994.2|2992.2|2992|2990|231
1724697600000|2024-08-26 18:40:00|2993.4|2991.4|2995.5|2993.5|2996|2994|2993.4|2991.4|164
1724697900000|2024-08-26 18:45:00|2995.4|2993.4|2997.2|2995.2|2998.3|2996.3|2994.9|2992.9|218
1724698200000|2024-08-26 18:50:00|2997.1|2995.1|2995.2|2993.2|2997.5|2995.5|2994.9|2992.9|172
1724698500000|2024-08-26 18:55:00|2995.4|2993.4|2997.6|2995.6|2997.6|2995.6|2994.4|2992.4|243
1724698800000|2024-08-26 19:00:00|2997.5|2995.5|3000|2998|3000.4|2998.4|2997.4|2995.4|267
1724699100000|2024-08-26 19:05:00|2999.9|2997.9|3001.2|2999.2|3001.5|2999.5|2999.7|2997.7|254
1724699400000|2024-08-26 19:10:00|3001.1|2999.1|3003|3001|3003.4|3001.4|3001.1|2999.1|254
1724699700000|2024-08-26 19:15:00|3002.9|3000.9|3001.4|2999.4|3003.5|3001.5|3001.3|2999.3|174
1724700000000|2024-08-26 19:20:00|3001.3|2999.3|2999.9|2997.9|3002.6|3000.6|2999.8|2997.8|180
1724700300000|2024-08-26 19:25:00|2999.8|2997.8|3000|2998|3001.5|2999.5|2999.4|2997.4|231
1724700600000|2024-08-26 19:30:00|3000.1|2998.1|3001.4|2999.4|3003.4|3001.4|2999.9|2997.9|276
1724700900000|2024-08-26 19:35:00|3001.5|2999.5|3002|3000|3002.3|3000.3|3000.9|2998.9|222
1724701200000|2024-08-26 19:40:00|3001.9|2999.9|2999.7|2997.7|3003.3|3001.3|2999.7|2997.7|196
1724701500000|2024-08-26 19:45:00|2999.8|2997.8|2998|2996|3000.6|2998.6|2997.9|2995.9|239
1724701800000|2024-08-26 19:50:00|2998.1|2996.1|2998.3|2996.3|2999.7|2997.7|2997.8|2995.8|252
1724702100000|2024-08-26 19:55:00|2998.4|2996.4|2996.1|2994.1|2998.7|2996.7|2995.4|2993.4|259
1724702400000|2024-08-26 20:00:00|2995.6|2993.6|2994.8|2992.8|2996|2994|2994.5|2992.5|191
1724702700000|2024-08-26 20:05:00|2994.7|2992.7|2991.9|2989.9|2995.4|2993.4|2991|2989|169
1724703000000|2024-08-26 20:10:00|2991.8|2989.8|2995.3|2993.3|2995.9|2993.9|2991.5|2989.5|155
1724703300000|2024-08-26 20:15:00|2995.4|2993.4|2995.5|2993.5|2996|2994|2995.3|2993.3|58
1724703600000|2024-08-26 20:20:00|2995.4|2993.4|2994.2|2992.2|2995.5|2993.5|2994.2|2992.2|85
1724703900000|2024-08-26 20:25:00|2994.1|2992.1|2996|2994|2996.3|2994.3|2993.9|2991.9|57
1724704200000|2024-08-26 20:30:00|2995.9|2993.9|2995.8|2993.8|2996.1|2994.1|2995.7|2993.7|59
1724704500000|2024-08-26 20:35:00|2995.9|2993.9|2995.8|2993.8|2996.7|2994.7|2995.5|2993.5|82
1724704800000|2024-08-26 20:40:00|2995.7|2993.7|2992.6|2990.6|2995.8|2993.8|2992.5|2990.5|97
1724705100000|2024-08-26 20:45:00|2992.9|2990.9|2992.1|2990.1|2994.2|2992|2992|2989.7|155
1724705400000|2024-08-26 20:50:00|2992|2990|2993|2990|2994.3|2992.3|2991.8|2989.6|117
1724705700000|2024-08-26 20:55:00|2993.1|2990.1|2992.1|2989.1|2993.3|2990.3|2990.9|2987.9|178
1724709600000|2024-08-26 22:00:00|2992.9|2989.9|2992.1|2990.1|2993.2|2990.2|2991.7|2989.1|25
1724709900000|2024-08-26 22:05:00|2992.2|2990.2|2991.7|2989.7|2993.3|2991.3|2991.6|2988.7|38
1724710200000|2024-08-26 22:10:00|2991.8|2989.8|2992.2|2990.2|2992.7|2990.2|2990.8|2988.8|75
1724710500000|2024-08-26 22:15:00|2992.4|2989.4|2992.1|2989.1|2993|2990.4|2991.9|2988.9|42
1724710800000|2024-08-26 22:20:00|2992.2|2989.2|2992.1|2989.1|2992.2|2989.2|2991.6|2988.6|46
1724711100000|2024-08-26 22:25:00|2992|2989|2992.2|2989.2|2992.4|2989.4|2991.8|2988.8|27
1724711400000|2024-08-26 22:30:00|2992.4|2989.4|2991.9|2988.9|2992.7|2989.7|2991.6|2988.6|38
1724711700000|2024-08-26 22:35:00|2992.1|2989.1|2992.2|2989.2|2992.7|2989.7|2991.9|2988.9|27
1724712000000|2024-08-26 22:40:00|2992.3|2989.3|2990.3|2987.3|2992.5|2989.5|2990.3|2987.3|27
1724712300000|2024-08-26 22:45:00|2990.4|2987.4|2990|2987|2991.2|2988.2|2990|2987|30
1724712600000|2024-08-26 22:50:00|2989.8|2986.8|2989.8|2986.8|2990.4|2987.4|2989.3|2986.3|22
1724712900000|2024-08-26 22:55:00|2989.9|2986.9|2989.8|2986.8|2990.5|2987.5|2989.7|2986.7|17
1724713200000|2024-08-26 23:00:00|2989.7|2986.7|2990|2987|2990.2|2987.2|2989.4|2986.4|24
1724713500000|2024-08-26 23:05:00|2989.9|2986.9|2991|2988|2991|2988|2989.7|2986.7|17
1724713800000|2024-08-26 23:10:00|2990.9|2987.9|2991.9|2988.9|2992|2989|2990.9|2987.9|22
1724714100000|2024-08-26 23:15:00|2992|2989|2992|2989|2992.2|2989.2|2991.5|2988.5|40
1724714400000|2024-08-26 23:20:00|2992.2|2989.2|2992.5|2989.5|2992.5|2989.5|2992|2989|25
1724714700000|2024-08-26 23:25:00|2992.4|2989.4|2993.5|2990.5|2993.5|2990.5|2992.4|2989.4|30
1724715000000|2024-08-26 23:30:00|2992.7|2990.7|2992|2989|2993|2990.7|2992|2989|15
1724715300000|2024-08-26 23:35:00|2991.7|2988.7|2992|2989|2992|2989.1|2990.9|2988|32
1724715600000|2024-08-26 23:40:00|2991.9|2988.9|2990.5|2987.5|2992|2989|2989.1|2986.9|43
1724715900000|2024-08-26 23:45:00|2990.6|2987.6|2990.4|2987.4|2990.6|2987.7|2989.6|2986.9|34
1724716200000|2024-08-26 23:50:00|2990.5|2987.5|2989.9|2986.9|2990.9|2987.9|2989.8|2986.8|34
1724716500000|2024-08-26 23:55:00|2990|2987|2988|2986|2990|2987|2988|2985.9|30
1724716800000|2024-08-27 00:00:00|2987.6|2985.6|2985.5|2982.5|2989|2986.2|2985|2982.4|131
1724717100000|2024-08-27 00:05:00|2985.6|2982.6|2988.4|2985.4|2989|2986|2985|2982.5|92
1724717400000|2024-08-27 00:10:00|2988.3|2985.3|2987.5|2984.5|2988.5|2985.5|2987.3|2984.3|106
1724717700000|2024-08-27 00:15:00|2987.4|2984.4|2987.5|2984.5|2988|2985|2986.4|2983.4|49
1724718000000|2024-08-27 00:20:00|2987.2|2984.2|2990.4|2987.4|2990.5|2987.5|2986.9|2983.9|90
1724718300000|2024-08-27 00:25:00|2990.1|2987.1|2990.2|2987.2|2990.5|2987.5|2989.5|2986.5|79
1724718600000|2024-08-27 00:30:00|2990.4|2987.4|2988.7|2985.7|2990.7|2987.7|2988.2|2985.2|83
1724718900000|2024-08-27 00:35:00|2988.5|2985.5|2989|2986|2990.5|2987.5|2988.5|2985.5|49
1724719200000|2024-08-27 00:40:00|2988.7|2985.7|2986.8|2983.8|2988.7|2985.7|2986|2983|78
1724719500000|2024-08-27 00:45:00|2986.7|2983.7|2987.6|2984.6|2988|2985|2986.6|2983.6|114
1724719800000|2024-08-27 00:50:00|2987.5|2984.5|2987.9|2984.9|2988.1|2985.1|2986.9|2983.9|116
1724720100000|2024-08-27 00:55:00|2987.8|2984.8|2986.9|2983.9|2987.8|2984.8|2986.4|2983.4|125
1724720400000|2024-08-27 01:00:00|2986.4|2983.4|2986.4|2983.4|2987.7|2984.7|2982.8|2979.8|660
1724720700000|2024-08-27 01:05:00|2986.5|2983.5|2985.4|2982.4|2990|2987|2985|2982|446
1724721000000|2024-08-27 01:10:00|2985.5|2982.5|2982|2979|2986.5|2983.5|2978.4|2975.4|499
1724721300000|2024-08-27 01:15:00|2981.9|2978.9|2986.5|2983.5|2987.5|2984.5|2981|2978|436
1724721600000|2024-08-27 01:20:00|2986.6|2983.6|2988.2|2985.2|2990|2987|2986.1|2983.1|367
1724721900000|2024-08-27 01:25:00|2988.4|2985.4|2992|2989|2993.8|2990.8|2987.9|2984.9|344
1724722200000|2024-08-27 01:30:00|2991.8|2988.8|2990|2987|2993.9|2990.9|2987.8|2984.8|341
1724722500000|2024-08-27 01:35:00|2990.2|2987.2|2992.5|2989.5|2992.6|2989.6|2988.6|2985.6|285
1724722800000|2024-08-27 01:40:00|2992.9|2989.9|2988|2985|2993.6|2990.6|2987.6|2984.6|228
1724723100000|2024-08-27 01:45:00|2987.9|2984.9|2990.1|2987.1|2990.1|2987.4|2986.2|2983.2|321
1724723400000|2024-08-27 01:50:00|2990.2|2987.2|2994.2|2991.2|2995|2992|2989.1|2986.1|411
1724723700000|2024-08-27 01:55:00|2994.5|2991.5|2997.2|2994.2|2997.5|2994.5|2994.3|2991.3|347
1724724000000|2024-08-27 02:00:00|2997.1|2994.1|2992.6|2989.6|2998.8|2995.8|2992.6|2989.6|441
1724724300000|2024-08-27 02:05:00|2992.5|2989.5|2990.6|2987.6|2995.2|2992.7|2988.9|2985.9|356
1724724600000|2024-08-27 02:10:00|2990.5|2987.5|2989|2986|2992.9|2989.9|2987.2|2984.2|340
1724724900000|2024-08-27 02:15:00|2988.9|2985.9|2991.7|2988.7|2992.4|2989.4|2988.2|2985.2|227
1724725200000|2024-08-27 02:20:00|2991.8|2988.8|2991.1|2988.1|2992.2|2989.2|2990.3|2987.3|174
1724725500000|2024-08-27 02:25:00|2991.2|2988.2|2991.7|2988.7|2992.8|2989.8|2990.7|2987.8|134
1724725800000|2024-08-27 02:30:00|2991.8|2988.8|2992.9|2989.9|2993.3|2990.3|2988.7|2986.2|243
1724726100000|2024-08-27 02:35:00|2993|2990|2994.1|2991.1|2996.8|2993.8|2992.8|2989.8|265
1724726400000|2024-08-27 02:40:00|2994|2991|2992.8|2989.8|2994.7|2991.9|2990.3|2987.7|222
1724726700000|2024-08-27 02:45:00|2993|2990|2996.6|2993.6|2996.7|2993.7|2992.1|2989.1|185
1724727000000|2024-08-27 02:50:00|2996.7|2993.7|2996.6|2993.6|2999.1|2996.1|2996.2|2993.2|193
1724727300000|2024-08-27 02:55:00|2996.8|2993.8|2995.2|2992.2|2998.7|2995.7|2994.9|2991.9|192
1724727600000|2024-08-27 03:00:00|2995.1|2992.1|2993.7|2990.7|2996.2|2993.2|2992.9|2990.1|222
1724727900000|2024-08-27 03:05:00|2993.6|2990.6|2991.9|2988.9|2994.6|2991.6|2991.7|2988.7|226
1724728200000|2024-08-27 03:10:00|2991.8|2988.8|2993.4|2990.4|2993.7|2990.7|2991.4|2988.4|206
1724728500000|2024-08-27 03:15:00|2993.5|2990.5|2993.2|2990.2|2993.6|2990.6|2990.1|2987.1|184
1724728800000|2024-08-27 03:20:00|2992.8|2989.8|2992.4|2990.4|2994.8|2991.8|2992.4|2989.6|201
1724729100000|2024-08-27 03:25:00|2992.6|2990.6|2993.3|2990.3|2994.1|2991.1|2991.6|2988.6|242
1724729400000|2024-08-27 03:30:00|2993.4|2990.4|2991.3|2988.3|2993.7|2990.7|2990.8|2987.8|113
1724729700000|2024-08-27 03:35:00|2991.2|2988.2|2991|2988|2992.4|2989.4|2989.2|2986.2|102
1724730000000|2024-08-27 03:40:00|2990.9|2987.9|2988.6|2985.6|2991.2|2988.2|2988.6|2985.6|70
1724730300000|2024-08-27 03:45:00|2988.5|2985.5|2989|2986|2989.7|2987.5|2988.4|2985.5|118
1724730600000|2024-08-27 03:50:00|2988.9|2985.9|2989.6|2986.6|2991.1|2988.1|2988.7|2985.7|82
1724730900000|2024-08-27 03:55:00|2990|2987|2992.1|2989.1|2992.1|2989.1|2989.7|2986.7|95
1724731200000|2024-08-27 04:00:00|2992.2|2989.2|2990.6|2987.6|2992.3|2989.3|2990.1|2987.1|64
1724731500000|2024-08-27 04:05:00|2990.4|2987.4|2988.6|2985.6|2990.6|2988.1|2988.4|2985.5|68
1724731800000|2024-08-27 04:10:00|2988.8|2985.8|2988.6|2985.6|2989.6|2986.6|2987|2984|71
1724732100000|2024-08-27 04:15:00|2989|2986|2989|2986|2989.6|2986.6|2988.5|2985.5|47
1724732400000|2024-08-27 04:20:00|2989.1|2986.1|2989.6|2986.6|2990.3|2987.3|2989.1|2986.1|85
1724732700000|2024-08-27 04:25:00|2990|2987|2987.6|2985.6|2990|2987|2987.4|2984.5|81
1724733000000|2024-08-27 04:30:00|2987.5|2985.5|2990.2|2987.2|2990.2|2987.2|2987.5|2985.5|117
1724733300000|2024-08-27 04:35:00|2990.1|2987.1|2989.9|2986.9|2990.4|2987.4|2989.4|2986.4|104
1724733600000|2024-08-27 04:40:00|2990|2987|2987.8|2984.8|2990.6|2987.6|2987.5|2984.5|131
1724733900000|2024-08-27 04:45:00|2987.7|2984.7|2987.8|2984.8|2988|2985|2987|2984|145
1724734200000|2024-08-27 04:50:00|2987.9|2984.9|2987.8|2985.8|2988.1|2986|2986.6|2984.2|114
1724734500000|2024-08-27 04:55:00|2987.9|2985.9|2988.1|2985.1|2988.1|2986.1|2986.9|2984.5|122
1724734800000|2024-08-27 05:00:00|2988|2985|2990.9|2988.9|2991|2989|2986.8|2984.3|174
1724735100000|2024-08-27 05:05:00|2992.1|2989.1|2994.2|2991.2|2994.2|2991.3|2991.2|2988.9|255
1724735400000|2024-08-27 05:10:00|2994.1|2991.1|2994.5|2992.5|2996|2993.5|2993.9|2991|191
1724735700000|2024-08-27 05:15:00|2994.6|2992.6|2995.4|2992.4|2995.5|2992.6|2993.6|2990.6|124
1724736000000|2024-08-27 05:20:00|2994.9|2992.9|2997|2995|2997.9|2995.5|2994.8|2992.1|175
1724736300000|2024-08-27 05:25:00|2996.9|2994.9|2996.9|2994.9|2997.7|2995.6|2995.5|2993.4|276
1724736600000|2024-08-27 05:30:00|2996.7|2994.7|3001.4|2998.4|3002|2999.5|2996.7|2994.4|630
1724736900000|2024-08-27 05:35:00|3001.2|2998.2|3001.6|2998.6|3003|3000.2|3000.3|2997.3|533
1724737200000|2024-08-27 05:40:00|3001.7|2998.7|3005.4|3002.4|3006|3003|3001.4|2998.4|570
1724737500000|2024-08-27 05:45:00|3005.6|3002.6|3007|3004|3007.8|3005.1|3003.6|3001|550
1724737800000|2024-08-27 05:50:00|3007.3|3004.3|3006.5|3004.5|3009|3006|3006|3003.5|499
1724738100000|2024-08-27 05:55:00|3006.7|3004.7|3006.7|3004.7|3009.3|3007|3006|3004|363
1724738400000|2024-08-27 06:00:00|3006.6|3004.6|3008.4|3006.4|3009.6|3007|3006.4|3004|470
1724738700000|2024-08-27 06:05:00|3008.3|3006.3|3008.6|3006.6|3009.6|3006.9|3007.3|3004.9|509
1724739000000|2024-08-27 06:10:00|3008.7|3006.7|3005.2|3003.2|3009.9|3007.5|3005.2|3003.2|434
1724739300000|2024-08-27 06:15:00|3005.3|3003.3|3005.8|3003.8|3008.2|3005.8|3004.5|3002.5|518
1724739600000|2024-08-27 06:20:00|3005.7|3003.7|3002.5|3000.5|3007.4|3005.4|3002|2999.6|532
1724739900000|2024-08-27 06:25:00|3002.6|3000.6|3003.5|3001.5|3004.2|3002.1|3000.9|2998.4|639
1724740200000|2024-08-27 06:30:00|3003.4|3001.4|3001.8|2999.8|3004.6|3002.6|3000.7|2998.7|613
1724740500000|2024-08-27 06:35:00|3002|3000|3000.9|2998.9|3004.2|3002.1|3000.6|2998|517
1724740800000|2024-08-27 06:40:00|3001|2999|2999|2997|3002.2|2999.5|2997.3|2995.3|656
1724741100000|2024-08-27 06:45:00|2998.8|2996.8|2999.2|2997.2|3000.1|2997.9|2996.6|2994.6|486
1724741400000|2024-08-27 06:50:00|2999.3|2997.3|3002.6|3000.6|3004.3|3002.3|2998.6|2996.2|507
1724741700000|2024-08-27 06:55:00|3002.7|3000.7|3001.2|2999.2|3003.5|3001.5|3000.9|2998.9|436
1724742000000|2024-08-27 07:00:00|3001.1|2999.1|3003.2|3001.2|3003.7|3001.7|3001.1|2999.1|467
1724742300000|2024-08-27 07:05:00|3003.1|3001.1|3003.3|3001.3|3004.9|3002.9|3001.8|2999.8|471
1724742600000|2024-08-27 07:10:00|3003.4|3001.4|2999.6|2996.6|3003.6|3001.6|2998.7|2996.5|438
1724742900000|2024-08-27 07:15:00|2999.1|2997.1|3000.5|2998.5|3001.8|2999.7|2999.1|2997.1|351
1724743200000|2024-08-27 07:20:00|3000.4|2998.4|2995.8|2993.8|3000.6|2998.6|2994.4|2992.1|526
1724743500000|2024-08-27 07:25:00|2995.7|2993.7|2992.6|2989.6|2996.5|2994.5|2991.1|2988.4|516
1724743800000|2024-08-27 07:30:00|2992.8|2989.8|2989.3|2987.3|2994.1|2991.1|2987.8|2985.8|556
1724744100000|2024-08-27 07:35:00|2989.4|2987.4|2987.9|2985.9|2990.3|2988.3|2986.8|2984.6|532
1724744400000|2024-08-27 07:40:00|2987.8|2985.8|2988.2|2986.2|2989.7|2987.2|2986|2983.7|527
1724744700000|2024-08-27 07:45:00|2988.3|2986.3|2988.9|2986.9|2989.7|2987.4|2987.3|2984.7|348
1724745000000|2024-08-27 07:50:00|2989|2987|2986.5|2984.5|2990|2987.4|2985|2983|411
1724745300000|2024-08-27 07:55:00|2986.6|2984.6|2981.1|2979.1|2987.4|2985.2|2980.7|2978.7|482
1724745600000|2024-08-27 08:00:00|2981|2979|2987.7|2985.7|2988.2|2986|2980|2977.8|629
1724745900000|2024-08-27 08:05:00|2987.6|2985.6|2988.1|2985.1|2989.1|2986.5|2986|2983.8|488
1724746200000|2024-08-27 08:10:00|2988.2|2985.2|2990.5|2987.5|2990.6|2988.1|2987|2984.6|414
1724746500000|2024-08-27 08:15:00|2990.4|2987.4|2989.9|2987.9|2992.1|2989.7|2988.7|2986.6|392
1724746800000|2024-08-27 08:20:00|2990|2988|2993.1|2991.1|2993.6|2991.4|2989.6|2987.4|437
1724747100000|2024-08-27 08:25:00|2993.2|2991.2|2993.4|2991.4|2995|2992.6|2992.8|2990.2|416
1724747400000|2024-08-27 08:30:00|2993.2|2991.2|2993.4|2991.4|2995.8|2993.2|2992|2989.8|371
1724747700000|2024-08-27 08:35:00|2993.5|2991.5|2997.4|2995.4|2998|2995.4|2993.1|2990.9|324
1724748000000|2024-08-27 08:40:00|2997.3|2995.3|2996.4|2994.4|2998.1|2995.5|2996|2993.7|333
1724748300000|2024-08-27 08:45:00|2997.1|2994.1|2995.3|2993.3|2997.5|2995.3|2994.7|2992.2|417
1724748600000|2024-08-27 08:50:00|2995.4|2993.4|2994.6|2992.6|2996|2993.6|2992.6|2990.6|343
1724748900000|2024-08-27 08:55:00|2994.7|2992.7|2994.7|2992.7|2996.7|2994.4|2993.7|2991.1|337
1724749200000|2024-08-27 09:00:00|2994.6|2992.6|2994.7|2992.7|2995|2992.9|2993.1|2990.7|358
1724749500000|2024-08-27 09:05:00|2994.8|2992.8|2999.4|2997.4|2999.5|2997.5|2994.2|2992.2|445
1724749800000|2024-08-27 09:10:00|2999|2997|2997.4|2995.4|2999.5|2997.2|2996.3|2993.9|411
1724750100000|2024-08-27 09:15:00|2997.2|2995.2|2999.4|2997.4|2999.6|2997.6|2997.1|2995.1|406
1724750400000|2024-08-27 09:20:00|2999.3|2997.3|2996.4|2994.4|2999.6|2997.6|2995.9|2993.3|444
1724750700000|2024-08-27 09:25:00|2996.3|2994.3|2996.9|2994.9|2997.9|2995.7|2995.8|2993.5|383
1724751000000|2024-08-27 09:30:00|2996.8|2994.8|2997.1|2994.1|2997.9|2995.4|2994.6|2992.2|443
1724751300000|2024-08-27 09:35:00|2997|2994|2994.7|2992.7|2997.2|2994.8|2994.1|2992.1|331
1724751600000|2024-08-27 09:40:00|2994.6|2992.6|2991.9|2989.9|2995.2|2993|2991.2|2989.2|382
1724751900000|2024-08-27 09:45:00|2992|2990|2990.3|2988.3|2992.9|2990.5|2990.2|2988.2|370
1724752200000|2024-08-27 09:50:00|2990.2|2988.2|2991.4|2989.4|2993.5|2991.5|2990.1|2988.1|304
1724752500000|2024-08-27 09:55:00|2991.5|2989.5|2991.2|2989.2|2992.5|2990.5|2990.8|2988.8|284
1724752800000|2024-08-27 10:00:00|2990.9|2988.9|2989.9|2987.9|2991.1|2989.1|2988.4|2986.4|335
1724753100000|2024-08-27 10:05:00|2989.8|2987.8|2990.2|2988.2|2992.1|2990|2989.6|2987.6|403
1724753400000|2024-08-27 10:10:00|2990.1|2988.1|2989.9|2987.9|2990.9|2988.9|2988.2|2986.2|374
1724753700000|2024-08-27 10:15:00|2990|2988|2991.1|2989.1|2991.1|2989.1|2989.3|2987.3|302
1724754000000|2024-08-27 10:20:00|2991.2|2989.2|2989.3|2987.3|2991.8|2989.7|2988.9|2986.9|287
1724754300000|2024-08-27 10:25:00|2989.4|2987.4|2986.5|2984.5|2989.4|2987.4|2986.1|2984.1|354
1724754600000|2024-08-27 10:30:00|2986.6|2984.6|2989.4|2987.4|2989.9|2987.9|2986.2|2984.2|343
1724754900000|2024-08-27 10:35:00|2989.3|2987.3|2988.6|2986.6|2990.4|2988.4|2988.3|2985.8|308
1724755200000|2024-08-27 10:40:00|2988.7|2986.7|2990.4|2988.4|2990.7|2988.7|2988.3|2986.3|287
1724755500000|2024-08-27 10:45:00|2990.3|2988.3|2992.8|2990.8|2993.2|2991.2|2989.9|2987.9|320
1724755800000|2024-08-27 10:50:00|2992.7|2990.7|2991.8|2989.8|2993.5|2991.2|2990.7|2988.7|290
1724756100000|2024-08-27 10:55:00|2992|2990|2990.7|2988.7|2992.6|2990.6|2989.4|2986.9|343
1724756400000|2024-08-27 11:00:00|2990.4|2988.4|2992.6|2990.6|2992.7|2990.7|2989.7|2987.4|326
1724756700000|2024-08-27 11:05:00|2992.5|2990.5|2993.8|2991.8|2993.9|2991.9|2991.8|2989.8|293
1724757000000|2024-08-27 11:10:00|2993.7|2991.7|2996.7|2994.7|2997.2|2995.2|2993.7|2991.7|370
1724757300000|2024-08-27 11:15:00|2996.8|2994.8|2996.1|2994.1|2997.4|2995.4|2995.5|2993.5|245
1724757600000|2024-08-27 11:20:00|2996|2994|2998.6|2996.6|2998.7|2996.7|2995.7|2993.7|305
1724757900000|2024-08-27 11:25:00|2998.5|2996.5|2998.3|2996.3|2999.9|2997.9|2997.5|2995.5|277
1724758200000|2024-08-27 11:30:00|2998.4|2996.4|2995.3|2993.3|3000|2998|2995|2993|345
1724758500000|2024-08-27 11:35:00|2995.5|2993.5|2997.6|2995.6|2999.4|2996.9|2994.4|2992.4|284
1724758800000|2024-08-27 11:40:00|2997.7|2995.7|2997.9|2995.9|2999.1|2997.1|2997.4|2995.4|272
1724759100000|2024-08-27 11:45:00|2997.8|2995.8|2998|2996|3000.3|2997.9|2996.6|2994.6|354
1724759400000|2024-08-27 11:50:00|2998.1|2996.1|2998.6|2996.6|3000|2998|2997.8|2995.8|277
1724759700000|2024-08-27 11:55:00|2998.5|2996.5|2999.5|2997.5|2999.5|2997.5|2997.3|2995.3|253
1724760000000|2024-08-27 12:00:00|2999.4|2997.4|3004.7|3002.7|3005|3003|2999.4|2997.1|443
1724760300000|2024-08-27 12:05:00|3004.6|3002.6|3004|3002|3006.6|3004.6|3004|3001.7|452
1724760600000|2024-08-27 12:10:00|3003.8|3001.8|3001.4|2999.4|3003.9|3001.9|2999.8|2997.8|470
1724760900000|2024-08-27 12:15:00|3001.6|2999.6|2999.9|2997.9|3001.6|2999.6|2998.6|2996.6|406
1724761200000|2024-08-27 12:20:00|2999.8|2997.8|2998|2996|2999.8|2997.8|2997.6|2995.6|562
1724761500000|2024-08-27 12:25:00|2998.1|2996.1|3001.1|2999.1|3003.8|3001.8|2998.1|2996.1|495
1724761800000|2024-08-27 12:30:00|3001|2999|2995.5|2993.5|3001.5|2999.3|2994.3|2992.3|652
1724762100000|2024-08-27 12:35:00|2995.4|2993.4|2996.7|2994.7|2997.4|2995.4|2994.1|2992.1|536
1724762400000|2024-08-27 12:40:00|2996.9|2994.9|2993.6|2991.6|2997.8|2995.8|2993.3|2991.3|501
1724762700000|2024-08-27 12:45:00|2993.7|2991.7|2992.7|2990.7|2994.8|2992.8|2991.6|2989.6|371
1724763000000|2024-08-27 12:50:00|2992.6|2990.6|2996.1|2994.1|2996.2|2994.2|2991.5|2989.5|443
1724763300000|2024-08-27 12:55:00|2996.2|2994.2|2994.8|2991.8|2996.8|2994.8|2993.5|2991.5|486
1724763600000|2024-08-27 13:00:00|2994.7|2991.7|2990.6|2988.6|2996.6|2994.4|2990.5|2988.5|895
1724763900000|2024-08-27 13:05:00|2990.5|2988.5|2996.3|2994.3|2997.1|2995.1|2988.9|2986.9|771
1724764200000|2024-08-27 13:10:00|2996.2|2994.2|2988.1|2986.1|2996.2|2994.2|2987.8|2985.8|726
1724764500000|2024-08-27 13:15:00|2988.2|2986.2|2985.8|2983.8|2991.3|2989.3|2985.7|2983.7|665
1724764800000|2024-08-27 13:20:00|2985.7|2983.7|2984.9|2982.9|2987.3|2985.2|2982.2|2980.2|796
1724765100000|2024-08-27 13:25:00|2985|2983|2986.2|2984.2|2986.2|2984.2|2979.7|2977.7|883
1724765400000|2024-08-27 13:30:00|2986.4|2984.4|2987.9|2985.9|2988.1|2986.1|2982.9|2980.9|935
1724765700000|2024-08-27 13:35:00|2988|2986|2989.4|2987.4|2993.6|2991.6|2987.2|2985.2|989
1724766000000|2024-08-27 13:40:00|2989.3|2987.3|2982.3|2980.3|2990.6|2988.6|2981.9|2979.9|895
1724766300000|2024-08-27 13:45:00|2982.6|2980.6|2986.6|2984.6|2989.1|2987.1|2982.6|2980.6|902
1724766600000|2024-08-27 13:50:00|2986.7|2984.7|2988.7|2986.7|2991.2|2989.2|2986.5|2984.5|891
1724766900000|2024-08-27 13:55:00|2989.2|2987.2|2987.2|2984.2|2992.2|2990.2|2986.4|2982.4|793
1724767200000|2024-08-27 14:00:00|2987|2984|2990.8|2988.8|2992.8|2990.8|2971.8|2968.8|1300
1724767500000|2024-08-27 14:05:00|2990.9|2988.9|2987.9|2985.9|2991.6|2989.6|2986.5|2984.5|1017
1724767800000|2024-08-27 14:10:00|2987.8|2985.8|2994.7|2992.7|3000.8|2998.8|2987.8|2985.8|1075
1724768100000|2024-08-27 14:15:00|2994.9|2992.9|3000|2998|3001.2|2999.2|2993.3|2991.3|978
1724768400000|2024-08-27 14:20:00|2999.6|2997.6|3002.2|3000.2|3002.5|3000.5|2997.1|2995.1|874
1724768700000|2024-08-27 14:25:00|3002.5|3000.5|2999.8|2996.8|3003.8|3001.8|2996.7|2994.7|819
1724769000000|2024-08-27 14:30:00|2999.5|2996.5|2997.3|2995.3|3003.3|3001.2|2997.1|2994.8|881
1724769300000|2024-08-27 14:35:00|2997.6|2995.6|2997.5|2995.5|2999.8|2997.4|2995.5|2993.3|854
1724769600000|2024-08-27 14:40:00|2997.4|2995.4|2999.3|2997.3|3000.1|2998|2995.4|2993.4|748
1724769900000|2024-08-27 14:45:00|2999.2|2997.2|3002.8|3000.8|3003.7|3001.7|2997.1|2994.8|821
1724770200000|2024-08-27 14:50:00|3002.9|3000.9|3004.2|3002.2|3004.4|3002.4|3000.7|2998.5|652
1724770500000|2024-08-27 14:55:00|3004|3002|2999.8|2997.8|3004.1|3002.1|2998.9|2996.9|744
1724770800000|2024-08-27 15:00:00|2999.9|2997.9|3000.1|2998.1|3001.9|2999.9|2997.3|2995.3|697
1724771100000|2024-08-27 15:05:00|3000.4|2998.4|2999.9|2997.9|3001.2|2999.2|2998.3|2996.3|625
1724771400000|2024-08-27 15:10:00|2999.8|2997.8|3001.9|2999.9|3002.5|3000.5|2998.3|2996.3|558
1724771700000|2024-08-27 15:15:00|3001.5|2999.5|2997.7|2995.7|3004|3002|2996.7|2994.7|592
1724772000000|2024-08-27 15:20:00|2998|2996|3002.1|3000.1|3006.2|3004.2|2998|2996|669
1724772300000|2024-08-27 15:25:00|3002|3000|2999.6|2997.6|3003.3|3001.3|2998.4|2996.4|766
1724772600000|2024-08-27 15:30:00|2999.5|2997.5|2993.8|2991.8|2999.6|2997.6|2991.4|2989.4|729
1724772900000|2024-08-27 15:35:00|2994.1|2992.1|2989.8|2987.8|2995.7|2993.7|2989.2|2987.2|606
1724773200000|2024-08-27 15:40:00|2989.7|2987.7|2989.4|2987.4|2991.1|2989.1|2986.3|2984.3|564
1724773500000|2024-08-27 15:45:00|2989.3|2987.3|2989.7|2987.7|2991.2|2989.2|2988.7|2986.7|538
1724773800000|2024-08-27 15:50:00|2989.8|2987.8|2990.1|2988.1|2991.6|2989.6|2988.3|2986.3|439
1724774100000|2024-08-27 15:55:00|2990.2|2988.2|2989.9|2987.9|2991.5|2989.5|2989|2987|410
1724774400000|2024-08-27 16:00:00|2989.8|2987.8|2990.4|2988.4|2991.8|2989.8|2988.2|2986.2|366
1724774700000|2024-08-27 16:05:00|2990.5|2988.5|2989.7|2987.7|2990.6|2988.6|2988.4|2986.4|408
1724775000000|2024-08-27 16:10:00|2989.5|2987.5|2991|2989|2991.6|2989.6|2988.1|2986.1|434
1724775300000|2024-08-27 16:15:00|2991.1|2989.1|2991.6|2989.6|2993.4|2991.4|2990.7|2988.7|416
1724775600000|2024-08-27 16:20:00|2991.7|2989.7|2993.2|2991.2|2993.9|2991.9|2991.5|2989.5|322
1724775900000|2024-08-27 16:25:00|2993|2991|2994.1|2992.1|2995.3|2993.3|2993|2991|309
1724776200000|2024-08-27 16:30:00|2994|2992|2996.3|2994.3|2996.4|2994.4|2993.6|2991.6|347
1724776500000|2024-08-27 16:35:00|2996.2|2994.2|2994.8|2992.8|2997.4|2995.4|2994.3|2992.3|305
1724776800000|2024-08-27 16:40:00|2994.9|2992.9|2994.6|2992.6|2996.1|2994.1|2993.8|2991.8|302
1724777100000|2024-08-27 16:45:00|2994.7|2992.7|2996.1|2994.1|2996.8|2994.8|2994.2|2992.2|269
1724777400000|2024-08-27 16:50:00|2996.2|2994.2|2996.7|2994.7|2997.1|2995.1|2995.5|2993.5|254
1724777700000|2024-08-27 16:55:00|2996.8|2994.8|2995.2|2993.2|2998.4|2996.4|2994.4|2992.4|340
1724778000000|2024-08-27 17:00:00|2995.3|2993.3|2995.9|2993.9|2996.4|2994.4|2993.4|2991.4|482
1724778300000|2024-08-27 17:05:00|2996.1|2994.1|2993.6|2991.6|2996.3|2994.3|2991.5|2989.5|468
1724778600000|2024-08-27 17:10:00|2993.8|2991.8|2995|2993|2995.3|2993.3|2991.9|2989.9|371
1724778900000|2024-08-27 17:15:00|2995.1|2993.1|2997.1|2995.1|2997.9|2995.9|2994.6|2992.6|353
1724779200000|2024-08-27 17:20:00|2997.2|2995.2|2997.6|2995.6|2999.2|2997.2|2997.1|2995.1|440
1724779500000|2024-08-27 17:25:00|2997.7|2995.7|2996.5|2994.5|2999.2|2997.2|2995.5|2993.5|341
1724779800000|2024-08-27 17:30:00|2996.6|2994.6|2999.7|2997.7|3000.2|2998.2|2996.6|2994.6|384
1724780100000|2024-08-27 17:35:00|2999.6|2997.6|3002.2|3000.2|3002.2|3000.2|2999.2|2997.2|391
1724780400000|2024-08-27 17:40:00|3002.1|3000.1|3003.4|3001.4|3005|3003|3002.1|3000.1|505
1724780700000|2024-08-27 17:45:00|3003.6|3001.6|3001.6|2999.6|3003.6|3001.6|3000.6|2998.6|344
1724781000000|2024-08-27 17:50:00|3001.5|2999.5|3002.9|3000.9|3003.4|3001.4|3000.8|2998.8|257
1724781300000|2024-08-27 17:55:00|3002.8|3000.8|3003.4|3001.4|3003.6|3001.6|3001.7|2999.7|263
1724781600000|2024-08-27 18:00:00|3003.3|3001.3|3004.3|3002.3|3005.5|3003.5|3002.9|3000.9|298
1724781900000|2024-08-27 18:05:00|3004.4|3002.4|3004.6|3002.6|3005.8|3003.8|3004.3|3002.3|249
1724782200000|2024-08-27 18:10:00|3004.8|3002.8|3004.3|3002.3|3005.1|3003.1|3003.5|3001.5|263
1724782500000|2024-08-27 18:15:00|3004.2|3002.2|3005.3|3003.3|3005.3|3003.3|3003.4|3001.4|311
1724782800000|2024-08-27 18:20:00|3005.2|3003.2|3006.5|3004.5|3006.8|3004.8|3003.8|3001.8|335
1724783100000|2024-08-27 18:25:00|3006.4|3004.4|3007.6|3005.6|3007.9|3005.9|3005.5|3003.5|444
1724783400000|2024-08-27 18:30:00|3007.7|3005.7|3007|3005|3008.8|3006.8|3006.6|3004.6|337
1724783700000|2024-08-27 18:35:00|3007.1|3005.1|3007.9|3005.9|3008.8|3006.8|3006.3|3004.3|272
1724784000000|2024-08-27 18:40:00|3008|3006|3008.9|3006.9|3009.1|3007.1|3007.8|3005.8|207
1724784300000|2024-08-27 18:45:00|3008.8|3006.8|3009.4|3007.4|3009.8|3007.8|3008.8|3006.8|211
1724784600000|2024-08-27 18:50:00|3009.3|3007.3|3008.9|3006.9|3009.8|3007.8|3008.4|3006.4|210
1724784900000|2024-08-27 18:55:00|3008.7|3006.7|3008.3|3006.3|3009.6|3007.6|3007.8|3005.8|235
1724785200000|2024-08-27 19:00:00|3008.4|3006.4|3006.4|3004.4|3008.6|3006.6|3005.8|3003.8|289
1724785500000|2024-08-27 19:05:00|3006.3|3004.3|3005.7|3003.7|3007|3005|3005|3003|212
1724785800000|2024-08-27 19:10:00|3005.8|3003.8|3005.9|3003.9|3006.3|3004.3|3005.2|3003.2|129
1724786100000|2024-08-27 19:15:00|3005.8|3003.8|3002.7|3000.7|3005.9|3003.9|3002.6|3000.6|183
1724786400000|2024-08-27 19:20:00|3002.3|3000.3|3003.8|3001.8|3004.2|3002.2|3001.6|2999.6|169
1724786700000|2024-08-27 19:25:00|3003.7|3001.7|3003.5|3001.5|3005.1|3003.1|3003.3|3001.3|162
1724787000000|2024-08-27 19:30:00|3003.4|3001.4|3002.4|3000.4|3004.1|3002.1|3001.9|2999.9|175
1724787300000|2024-08-27 19:35:00|3002.3|3000.3|3002.8|3000.8|3003.3|3001.3|3002.2|3000.2|124
1724787600000|2024-08-27 19:40:00|3002.9|3000.9|3004.5|3002.5|3004.6|3002.6|3002.4|3000.4|192
1724787900000|2024-08-27 19:45:00|3004.2|3002.2|3005.3|3003.3|3005.6|3003.6|3004.2|3002.2|206
1724788200000|2024-08-27 19:50:00|3004.9|3002.9|3002|3000|3005|3003|3001.7|2999.7|148
1724788500000|2024-08-27 19:55:00|3002.2|3000.2|3000.8|2998.8|3002.9|3000.9|3000.7|2998.7|210
1724788800000|2024-08-27 20:00:00|3000.5|2998.5|3000.4|2998.4|3000.9|2998.9|2999.7|2997.7|158
1724789100000|2024-08-27 20:05:00|3000.5|2998.5|3000.3|2998.3|3001.9|2999.9|2999.9|2997.9|117
1724789400000|2024-08-27 20:10:00|3000.4|2998.4|3001.4|2999.4|3001.4|2999.4|3000.2|2998.2|90
1724789700000|2024-08-27 20:15:00|3001.3|2999.3|3002.2|3000.2|3002.3|3000.3|3001.2|2999.2|115
1724790000000|2024-08-27 20:20:00|3001.9|2999.9|3001.6|2999.6|3002.3|3000.3|3000.3|2998.3|129
1724790300000|2024-08-27 20:25:00|3001.3|2999.3|3001|2999|3001.3|2999.3|3000.6|2998.6|108
1724790600000|2024-08-27 20:30:00|3000.9|2998.9|3001.2|2999.2|3001.4|2999.4|3000.2|2998.2|105
1724790900000|2024-08-27 20:35:00|3001.1|2999.1|3000.8|2998.8|3002|3000|3000.7|2998.7|134
1724791200000|2024-08-27 20:40:00|3000.9|2998.9|3000.2|2998.2|3001.3|2999.3|2999.7|2997.7|180
1724791500000|2024-08-27 20:45:00|3000.1|2998.1|2998.9|2996.9|3000.3|2998.3|2998.6|2996.6|64
1724791800000|2024-08-27 20:50:00|2998.8|2996.8|2999.3|2996.3|2999.4|2997.4|2998.4|2996.1|82
1724792100000|2024-08-27 20:55:00|2999.2|2996.2|2998.8|2995.8|2999.7|2996.8|2998.5|2995.5|155
1724796000000|2024-08-27 22:00:00|2999|2996|3002.6|3000.6|3003.6|3000.6|2998.8|2990|111
1724796300000|2024-08-27 22:05:00|3002.5|3000.5|3001.9|2999.9|3004|3001.3|3001.9|2999.7|68
1724796600000|2024-08-27 22:10:00|3002.9|3000|3003.6|3001.6|3003.9|3001.9|3001.5|2998.9|125
1724796900000|2024-08-27 22:15:00|3003.5|3001.5|3004.7|3001.7|3004.8|3002|3003|3000.5|83
1724797200000|2024-08-27 22:20:00|3004.6|3001.6|3003.9|3000.9|3005.2|3002.3|3003.4|3000.9|63
1724797500000|2024-08-27 22:25:00|3004|3001|3004.1|3002.1|3005.2|3002.6|3003.5|3000.9|67
1724797800000|2024-08-27 22:30:00|3004.2|3002.2|3005.4|3003.4|3005.6|3003.6|3003.5|3001.5|87
1724798100000|2024-08-27 22:35:00|3005.2|3003.2|3008.7|3006.7|3009|3006.7|3005.1|3002.9|128
1724798400000|2024-08-27 22:40:00|3008.5|3006.5|3008|3006|3010.9|3008.7|3007.8|3005|120
1724798700000|2024-08-27 22:45:00|3008.6|3005.6|3008.4|3005.4|3008.7|3005.8|3005.8|3003.1|121
1724799000000|2024-08-27 22:50:00|3008.3|3005.3|3006.5|3003.5|3008.7|3005.7|3006.2|3003.2|70
1724799300000|2024-08-27 22:55:00|3006.4|3003.4|3005.6|3002.6|3006.6|3003.6|3005.1|3002.1|104
1724799600000|2024-08-27 23:00:00|3005.7|3002.7|3008.7|3005.7|3008.7|3005.7|3005.7|3002.7|132
1724799900000|2024-08-27 23:05:00|3009.2|3006.2|3010.5|3007.5|3012.1|3009.5|3008.1|3005.1|197
1724800200000|2024-08-27 23:10:00|3010.3|3007.3|3010.2|3007.2|3010.7|3007.7|3008.9|3006.3|110
1724800500000|2024-08-27 23:15:00|3010.1|3007.1|3009.4|3006.4|3010.2|3007.2|3008.6|3005.6|88
1724800800000|2024-08-27 23:20:00|3009.7|3006.7|3008.1|3005.1|3009.9|3006.9|3008.1|3005.1|109
1724801100000|2024-08-27 23:25:00|3008.2|3005.2|3005.7|3002.7|3008.6|3005.6|3005.3|3002.3|145
1724801400000|2024-08-27 23:30:00|3005.5|3002.5|3004.7|3001.7|3006.4|3003.4|3004.4|3001.4|135
1724801700000|2024-08-27 23:35:00|3004.8|3001.8|3003.8|3000.8|3005.2|3002.2|3003.5|3000.5|97
1724802000000|2024-08-27 23:40:00|3003.9|3000.9|3004.4|3001.4|3005.4|3002.4|3003.2|3000.2|116
1724802300000|2024-08-27 23:45:00|3003.9|3000.9|3004.9|3001.9|3005.7|3002.7|3003.9|3000.9|116
1724802600000|2024-08-27 23:50:00|3004.7|3001.7|3004.2|3001.2|3005.6|3002.6|3004.1|3001.2|44
1724802900000|2024-08-27 23:55:00|3004.3|3001.3|3003.3|3000.3|3005.3|3002.3|3003.2|3000.2|117
1724803200000|2024-08-28 00:00:00|3003.4|3000.4|3003.3|3000.3|3004.6|3002.1|3002.8|3000.2|229
1724803500000|2024-08-28 00:05:00|3003.2|3000.2|3003.4|3000.4|3005.4|3002.4|3001.6|2998.6|205
1724803800000|2024-08-28 00:10:00|3003.6|3000.6|3004.2|3002.2|3006.4|3003.4|3003.6|3000.6|164
1724804100000|2024-08-28 00:15:00|3004.7|3001.7|3005|3002|3005.9|3002.9|3004.2|3001.7|110
1724804400000|2024-08-28 00:20:00|3004.9|3001.9|3003.4|3000.4|3004.9|3001.9|3003.1|3000.1|134
1724804700000|2024-08-28 00:25:00|3003.5|3000.5|3004.3|3001.3|3005.1|3002.1|3003.1|3000.2|126
1724805000000|2024-08-28 00:30:00|3004.2|3001.2|3003.9|3000.9|3005|3002|3002.6|2999.6|132
1724805300000|2024-08-28 00:35:00|3004|3001|3003.9|3000.9|3005.3|3002.3|3002.9|3000.5|131
1724805600000|2024-08-28 00:40:00|3004|3001|3003.2|3000.2|3004.5|3001.5|3002.8|3000.1|102
1724805900000|2024-08-28 00:45:00|3003.1|3000.1|3003.2|3000.2|3003.7|3000.7|3002.5|2999.5|156
1724806200000|2024-08-28 00:50:00|3003.1|3000.1|3003.4|3000.4|3004.2|3001.2|3002.4|2999.8|135
1724806500000|2024-08-28 00:55:00|3003.3|3000.3|3004.1|3001.1|3006.2|3003.2|3003.3|3000.3|209
1724806800000|2024-08-28 01:00:00|3004|3001|3002.2|2999.2|3004.6|3001.6|3001.9|2998.9|574
1724807100000|2024-08-28 01:05:00|3002.3|2999.3|3000.7|2997.7|3004.2|3001.2|2998|2995.6|507
1724807400000|2024-08-28 01:10:00|3000.8|2997.8|3000.4|2997.4|3002.2|2999.7|2999.5|2997.2|423
1724807700000|2024-08-28 01:15:00|3000.3|2997.3|3001.7|2998.7|3003.2|3000.4|2998.1|2995.4|468
1724808000000|2024-08-28 01:20:00|3001.8|2998.8|3000|2997|3001.9|2999|2997.9|2995.4|330
1724808300000|2024-08-28 01:25:00|3000.1|2997.1|2998.2|2995.2|3000.6|2997.6|2997.5|2995|363
1724808600000|2024-08-28 01:30:00|2998.1|2995.1|2999|2996|3000|2997|2996.7|2993.7|814
1724808900000|2024-08-28 01:35:00|2998.8|2995.8|2995.7|2992.7|2999.3|2996.3|2994.3|2991.3|712
1724809200000|2024-08-28 01:40:00|2995.8|2992.8|2995.5|2992.5|2997.9|2994.9|2995.4|2992.4|475
1724809500000|2024-08-28 01:45:00|2995.6|2992.6|2992.9|2989.9|2996.7|2993.7|2992.2|2989.2|440
1724809800000|2024-08-28 01:50:00|2993|2990|2988.7|2985.7|2993.3|2990.3|2988.5|2985.5|546
1724810100000|2024-08-28 01:55:00|2988.6|2985.6|2988.7|2985.7|2991.5|2988.5|2988.3|2985.3|429
1724810400000|2024-08-28 02:00:00|2988.6|2985.6|2988.1|2986.1|2989.2|2986.5|2985.8|2982.8|528
1724810700000|2024-08-28 02:05:00|2988|2986|2982.6|2979.6|2989.5|2986.9|2981.9|2979.2|507
1724811000000|2024-08-28 02:10:00|2982.5|2979.5|2980.5|2977.5|2986.9|2983.9|2980.2|2977.2|591
1724811300000|2024-08-28 02:15:00|2980.4|2977.4|2982.4|2979.4|2982.6|2979.6|2979.7|2976.7|285
1724811600000|2024-08-28 02:20:00|2982.5|2979.5|2983.8|2980.8|2985.5|2982.7|2982.4|2979.4|244
1724811900000|2024-08-28 02:25:00|2983.9|2980.9|2981.2|2978.2|2983.9|2981.3|2981.1|2978.2|253
1724812200000|2024-08-28 02:30:00|2981.3|2978.3|2979.8|2976.8|2982.2|2979.2|2978.6|2975.6|547
1724812500000|2024-08-28 02:35:00|2980|2977|2982.7|2979.7|2983.3|2980.4|2978.2|2975.4|490
1724812800000|2024-08-28 02:40:00|2982.6|2979.6|2984.9|2981.9|2985.3|2982.6|2981.8|2978.8|487
1724813100000|2024-08-28 02:45:00|2984.8|2981.8|2984.5|2982.5|2985.5|2982.8|2983.3|2980.8|469
1724813400000|2024-08-28 02:50:00|2985|2982|2986.4|2983.4|2987.7|2984.9|2983.1|2981|461
1724813700000|2024-08-28 02:55:00|2986.2|2983.2|2984.2|2981.2|2986.7|2983.9|2983.4|2981.2|348
1724814000000|2024-08-28 03:00:00|2984.3|2981.3|2980.7|2977.7|2984.7|2981.9|2980.3|2977.7|340
1724814300000|2024-08-28 03:05:00|2980.8|2977.8|2982|2980|2982.8|2980.1|2979.4|2976.4|394
1724814600000|2024-08-28 03:10:00|2981.9|2979.9|2979.3|2977.3|2983.2|2980.4|2979.1|2976.1|377
1724814900000|2024-08-28 03:15:00|2979.4|2977.4|2981.1|2978.1|2982.2|2979.5|2979.2|2976.5|342
1724815200000|2024-08-28 03:20:00|2981.3|2978.3|2983.6|2980.6|2984.7|2982.3|2981.2|2978.2|340
1724815500000|2024-08-28 03:25:00|2983.5|2980.5|2984.4|2981.4|2985.4|2983.4|2982.6|2980.3|360
1724815800000|2024-08-28 03:30:00|2984.3|2981.3|2985.3|2982.3|2985.9|2982.9|2984|2981|166
1724816100000|2024-08-28 03:35:00|2985.4|2982.4|2988.1|2985.1|2988.4|2985.4|2985|2982.4|160
1724816400000|2024-08-28 03:40:00|2988.3|2985.3|2988.2|2985.2|2988.5|2985.5|2986.9|2984.4|168
1724816700000|2024-08-28 03:45:00|2988.3|2985.3|2986.3|2983.3|2988.8|2985.8|2985.8|2983.1|176
1724817000000|2024-08-28 03:50:00|2986.4|2983.4|2987.2|2985.2|2988.5|2985.9|2985.6|2983.2|107
1724817300000|2024-08-28 03:55:00|2987.4|2985.4|2987.9|2985.9|2988.9|2986.5|2987.4|2985|81
1724817600000|2024-08-28 04:00:00|2987.7|2985.7|2987.4|2984.4|2988.9|2986.4|2986.8|2984.2|160
1724817900000|2024-08-28 04:05:00|2987.5|2984.5|2986.4|2984.4|2987.5|2985|2986|2983.8|143
1724818200000|2024-08-28 04:10:00|2986.3|2984.3|2987.7|2984.7|2987.8|2985.3|2985.8|2983.4|175
1724818500000|2024-08-28 04:15:00|2987.6|2984.6|2988.2|2985.2|2988.4|2985.9|2986.9|2984.4|94
1724818800000|2024-08-28 04:20:00|2988|2985|2988.3|2985.3|2989|2986.4|2987.2|2984.8|142
1724819100000|2024-08-28 04:25:00|2988.6|2985.6|2987.7|2985.7|2988.8|2986.3|2986.8|2984|172
1724819400000|2024-08-28 04:30:00|2987.8|2985.8|2986|2983|2989|2986.3|2985.8|2982.8|149
1724819700000|2024-08-28 04:35:00|2986.1|2983.1|2983.8|2980.8|2986.8|2984.2|2983.7|2980.7|204
1724820000000|2024-08-28 04:40:00|2983.7|2980.7|2984.6|2982.6|2985.6|2982.9|2983.4|2980.4|238
1724820300000|2024-08-28 04:45:00|2984.7|2982.7|2985.1|2983.1|2985.7|2983.3|2984|2981.5|142
1724820600000|2024-08-28 04:50:00|2985|2983|2985.3|2983.3|2986.3|2983.8|2984.3|2982.2|161
1724820900000|2024-08-28 04:55:00|2985.2|2983.2|2986.1|2983.1|2986.3|2983.8|2984.5|2982.3|209
1724821200000|2024-08-28 05:00:00|2985.9|2982.9|2984.8|2981.8|2986.4|2983.4|2983.6|2981|179
1724821500000|2024-08-28 05:05:00|2984.7|2981.7|2981.7|2978.7|2985|2982.3|2980.7|2977.7|268
1724821800000|2024-08-28 05:10:00|2981.6|2978.6|2981.2|2978.2|2982.4|2979.4|2979.3|2976.3|256
1724822100000|2024-08-28 05:15:00|2981.3|2978.3|2978.8|2976.8|2982|2979|2978.4|2975.4|227
1724822400000|2024-08-28 05:20:00|2978.9|2976.9|2973.7|2970.7|2979.2|2977|2972.4|2969.8|333
1724822700000|2024-08-28 05:25:00|2974|2971|2972.8|2969.8|2974.4|2971.4|2972.6|2969.8|239
1724823000000|2024-08-28 05:30:00|2972.9|2969.9|2958.3|2955.3|2973.8|2970.8|2954.8|2951.9|986
1724823300000|2024-08-28 05:35:00|2958.4|2955.4|2965|2963|2966.1|2963.5|2958.1|2955.4|718
1724823600000|2024-08-28 05:40:00|2964.9|2962.9|2956.8|2953.8|2967.3|2964.5|2955.8|2952.8|741
1724823900000|2024-08-28 05:45:00|2956.9|2953.9|2949.7|2947.7|2956.9|2953.9|2947.2|2944.2|815
1724824200000|2024-08-28 05:50:00|2949.8|2947.8|2947.7|2944.7|2952.8|2949.9|2946.8|2943.8|624
1724824500000|2024-08-28 05:55:00|2947.6|2944.6|2948.2|2945.2|2949.5|2946.7|2941.2|2938.8|720
1724824800000|2024-08-28 06:00:00|2948.4|2945.4|2939.9|2936.9|2948.4|2945.5|2936.7|2933.7|791
1724825100000|2024-08-28 06:05:00|2939.7|2936.7|2942.8|2939.8|2946.6|2944.2|2939.5|2936.6|703
1724825400000|2024-08-28 06:10:00|2942.7|2939.7|2943.8|2940.8|2947.2|2944.2|2942.4|2939.4|578
1724825700000|2024-08-28 06:15:00|2944.1|2941.1|2946.2|2944.2|2948.2|2945.5|2943.4|2940.7|565
1724826000000|2024-08-28 06:20:00|2946.1|2944.1|2947.2|2944.2|2949|2946.5|2945.3|2942.9|523
1724826300000|2024-08-28 06:25:00|2946.6|2944.6|2951.6|2948.6|2951.6|2949|2944.1|2941.4|532
1724826600000|2024-08-28 06:30:00|2951.9|2948.9|2952.1|2949.1|2952.7|2949.7|2948.2|2945.5|532
1724826900000|2024-08-28 06:35:00|2952.2|2949.2|2945.5|2943.5|2952.9|2949.9|2945.2|2942.2|649
1724827200000|2024-08-28 06:40:00|2946|2943|2941.5|2938.5|2946.3|2943.3|2940.5|2937.5|655
1724827500000|2024-08-28 06:45:00|2941.7|2938.7|2942.8|2939.8|2945.4|2942.4|2940.3|2937.3|616
1724827800000|2024-08-28 06:50:00|2942.7|2939.7|2947.3|2944.3|2947.8|2945.1|2942|2939.6|547
1724828100000|2024-08-28 06:55:00|2947.2|2944.2|2946.7|2943.7|2949.6|2947.2|2946.3|2943.3|419
1724828400000|2024-08-28 07:00:00|2946.3|2944.3|2955.1|2952.1|2955.9|2952.9|2945.7|2943.1|625
1724828700000|2024-08-28 07:05:00|2955.2|2952.2|2955.1|2952.1|2957|2954|2953.2|2950.2|573
1724829000000|2024-08-28 07:10:00|2955.2|2952.2|2952|2949|2956.4|2953.4|2951|2948.4|514
1724829300000|2024-08-28 07:15:00|2952.1|2949.1|2953.3|2951.3|2955.5|2953|2951.8|2948.8|476
1724829600000|2024-08-28 07:20:00|2953.2|2951.2|2951.1|2948.1|2953.7|2951.3|2950.4|2948|395
1724829900000|2024-08-28 07:25:00|2951.2|2948.2|2952.3|2950.3|2953.3|2951|2950.1|2947.5|368
1724830200000|2024-08-28 07:30:00|2952.7|2950.7|2955.1|2952.1|2957|2954.7|2952.7|2950.7|463
1724830500000|2024-08-28 07:35:00|2955|2952|2955.8|2953.8|2956.8|2954.2|2953.5|2951.4|488
1724830800000|2024-08-28 07:40:00|2955.5|2953.5|2955.1|2953.1|2956.8|2954.2|2953.8|2951.5|434
1724831100000|2024-08-28 07:45:00|2955|2953|2952.8|2949.8|2955|2953|2950.8|2948.5|436
1724831400000|2024-08-28 07:50:00|2952.7|2949.7|2953.8|2950.8|2954.8|2952.3|2951.4|2949.1|334
1724831700000|2024-08-28 07:55:00|2953.2|2951.2|2952.6|2949.6|2953.6|2951.3|2950.9|2948.3|376
1724832000000|2024-08-28 08:00:00|2952.4|2949.4|2949|2946|2952.4|2949.4|2946.6|2944.4|533
1724832300000|2024-08-28 08:05:00|2948.9|2945.9|2948.3|2945.3|2951.5|2949|2947.9|2944.9|461
1724832600000|2024-08-28 08:10:00|2948.2|2945.2|2952.9|2949.9|2953|2950.5|2947|2944.2|413
1724832900000|2024-08-28 08:15:00|2952.8|2949.8|2951.4|2949.4|2955.5|2953|2951.3|2948.9|336
1724833200000|2024-08-28 08:20:00|2951.8|2948.8|2948.1|2945.1|2951.9|2949.1|2947.1|2944.9|349
1724833500000|2024-08-28 08:25:00|2948|2945|2945.9|2943.9|2948.5|2946.3|2945.6|2943.1|430
1724833800000|2024-08-28 08:30:00|2945.8|2943.8|2951.3|2948.3|2951.4|2949.1|2945.7|2943.2|448
1724834100000|2024-08-28 08:35:00|2951.1|2949.1|2952.6|2950.6|2953.1|2950.7|2950.4|2948.1|421
1724834400000|2024-08-28 08:40:00|2952.5|2950.5|2948.4|2946.4|2953.6|2951.5|2947.6|2945.2|392
1724834700000|2024-08-28 08:45:00|2948.2|2946.2|2950.2|2947.2|2950.8|2948.3|2947.6|2945.5|289
1724835000000|2024-08-28 08:50:00|2950.3|2947.3|2949|2947|2951.5|2949.2|2948.7|2946.5|275
1724835300000|2024-08-28 08:55:00|2949.1|2947.1|2953.8|2950.8|2954.2|2951.7|2949.1|2947.1|270
1724835600000|2024-08-28 09:00:00|2953.7|2950.7|2955.3|2953.3|2955.6|2953.6|2952.9|2950.6|312
1724835900000|2024-08-28 09:05:00|2955.2|2953.2|2956.7|2953.7|2957.5|2955.1|2954.5|2952.2|306
1724836200000|2024-08-28 09:10:00|2956.8|2953.8|2955.9|2953.9|2957.6|2954.9|2955.7|2953.3|293
1724836500000|2024-08-28 09:15:00|2955.8|2953.8|2956.9|2954.9|2958.5|2956.3|2955.6|2952.9|365
1724836800000|2024-08-28 09:20:00|2957|2955|2959.4|2957.4|2960.7|2958.3|2954.4|2951.8|361
1724837100000|2024-08-28 09:25:00|2959.3|2957.3|2960|2958|2960.8|2958.8|2958|2955.4|333
1724837400000|2024-08-28 09:30:00|2960.2|2958.2|2961.3|2959.3|2961.6|2959.6|2958.5|2956.2|325
1724837700000|2024-08-28 09:35:00|2961.5|2959.5|2959|2956|2962.9|2960.3|2958.6|2955.9|311
1724838000000|2024-08-28 09:40:00|2958.9|2955.9|2957.8|2955.8|2959|2956.8|2956.6|2954.4|341
1724838300000|2024-08-28 09:45:00|2957.9|2955.9|2956.8|2954.8|2960|2957.5|2956.8|2954.3|374
1724838600000|2024-08-28 09:50:00|2956.9|2954.9|2958.2|2956.2|2958.8|2956.4|2956.3|2953.8|309
1724838900000|2024-08-28 09:55:00|2958.3|2956.3|2958|2956|2959.8|2957.3|2957.5|2955.5|253
1724839200000|2024-08-28 10:00:00|2958.1|2956.1|2958.2|2956.2|2959.2|2956.8|2955.8|2953.5|325
1724839500000|2024-08-28 10:05:00|2958.1|2956.1|2957.4|2955.4|2959.1|2956.7|2955.9|2953.6|334
1724839800000|2024-08-28 10:10:00|2957.7|2955.7|2953.9|2951.9|2957.8|2955.8|2950.7|2948.5|410
1724840100000|2024-08-28 10:15:00|2953.8|2951.8|2953|2951|2954.9|2952.7|2951|2949|409
1724840400000|2024-08-28 10:20:00|2953.1|2951.1|2957.5|2955.5|2958.2|2955.7|2952.4|2950.4|304
1724840700000|2024-08-28 10:25:00|2957.4|2955.4|2954|2952|2958.3|2956.3|2953.6|2951.2|266
1724841000000|2024-08-28 10:30:00|2954.1|2952.1|2954.2|2952.2|2955.1|2953.1|2952.9|2950.7|384
1724841300000|2024-08-28 10:35:00|2954.1|2952.1|2951.2|2949.2|2956.7|2954.4|2951.2|2949|322
1724841600000|2024-08-28 10:40:00|2951.7|2948.7|2950.4|2947.4|2952.8|2950.1|2948.6|2946.6|433
1724841900000|2024-08-28 10:45:00|2950.5|2947.5|2948.8|2946.8|2951.5|2949.1|2947.1|2944.1|432
1724842200000|2024-08-28 10:50:00|2948.9|2946.9|2949.2|2947.2|2950.5|2947.9|2946.8|2944.2|336
1724842500000|2024-08-28 10:55:00|2949.3|2947.3|2950.3|2947.3|2951.5|2949.5|2949.1|2947.1|292
1724842800000|2024-08-28 11:00:00|2949.2|2947.2|2945.1|2942.1|2949.4|2947.3|2941.9|2939.5|475
1724843100000|2024-08-28 11:05:00|2945.4|2942.4|2944.9|2942.9|2945.6|2943.1|2940.5|2937.6|453
1724843400000|2024-08-28 11:10:00|2945.3|2943.3|2945.6|2943.6|2947.8|2945.4|2944.4|2941.8|455
1724843700000|2024-08-28 11:15:00|2945.7|2943.7|2947.8|2944.8|2948.3|2945.9|2944.2|2941.8|324
1724844000000|2024-08-28 11:20:00|2947.7|2944.7|2945.7|2943.7|2948.2|2945.6|2945.6|2943.6|313
1724844300000|2024-08-28 11:25:00|2945.8|2943.8|2948.2|2946.2|2950.6|2947.8|2945.3|2943.3|411
1724844600000|2024-08-28 11:30:00|2948.3|2946.3|2947.1|2944.1|2949.2|2946.8|2945.9|2943.5|316
1724844900000|2024-08-28 11:35:00|2947|2944|2945.5|2943.5|2949.3|2946.5|2944.8|2942.6|432
1724845200000|2024-08-28 11:40:00|2945.4|2943.4|2944.6|2942.6|2946|2943.6|2942.8|2940.3|322
1724845500000|2024-08-28 11:45:00|2944.4|2942.4|2941.8|2938.8|2945.2|2942.6|2940|2937.7|473
1724845800000|2024-08-28 11:50:00|2941|2939|2940.6|2938.6|2944.6|2942.5|2940.5|2937.9|379
1724846100000|2024-08-28 11:55:00|2940.5|2938.5|2936.9|2933.9|2940.9|2938.9|2933.2|2930.7|608
1724846400000|2024-08-28 12:00:00|2936.8|2933.8|2933.8|2931.8|2937.5|2935.2|2933.4|2931.1|667
1724846700000|2024-08-28 12:05:00|2933.7|2931.7|2934.3|2931.3|2937.7|2935.1|2932.9|2930.5|477
1724847000000|2024-08-28 12:10:00|2933.6|2931.6|2927.6|2925.6|2934.6|2932.2|2924.9|2922.6|613
1724847300000|2024-08-28 12:15:00|2927.2|2924.2|2927.8|2924.8|2929.7|2927.6|2923.9|2921.4|607
1724847600000|2024-08-28 12:20:00|2927.7|2924.7|2930.8|2928.8|2931.2|2929.1|2924.7|2922.3|734
1724847900000|2024-08-28 12:25:00|2930.9|2928.9|2925.5|2923.5|2933.1|2930.7|2925.1|2923.1|700
1724848200000|2024-08-28 12:30:00|2925.6|2923.6|2924.8|2922.8|2926.9|2924.8|2919.7|2917.7|780
1724848500000|2024-08-28 12:35:00|2924.6|2922.6|2922.5|2919.5|2925.3|2923.1|2920.9|2918.8|571
1724848800000|2024-08-28 12:40:00|2922.4|2919.4|2926.5|2924.5|2928.3|2925.9|2921.7|2919.4|534
1724849100000|2024-08-28 12:45:00|2926.6|2924.6|2930.8|2928.8|2931.6|2929.1|2926.6|2924|505
1724849400000|2024-08-28 12:50:00|2930.7|2928.7|2940|2938|2940.1|2938.1|2930.7|2928.7|587
1724849700000|2024-08-28 12:55:00|2939.8|2937.8|2936.3|2934.3|2943.2|2940.5|2935|2933|715
1724850000000|2024-08-28 13:00:00|2935.7|2933.7|2941.5|2939.5|2943.3|2940.9|2932.4|2930|942
1724850300000|2024-08-28 13:05:00|2941.6|2939.6|2941|2939|2943.2|2941.2|2938.3|2936.3|746
1724850600000|2024-08-28 13:10:00|2941.1|2939.1|2942.4|2940.4|2946|2943.5|2938.1|2936.1|819
1724850900000|2024-08-28 13:15:00|2942.5|2940.5|2938.4|2936.4|2944.6|2942.6|2937.3|2934.8|683
1724851200000|2024-08-28 13:20:00|2938.6|2936.6|2937.5|2935.5|2938.8|2936.8|2934.7|2932.7|696
1724851500000|2024-08-28 13:25:00|2937.6|2935.6|2943.9|2941.9|2943.9|2941.9|2936.5|2934.5|771
1724851800000|2024-08-28 13:30:00|2944|2942|2936.8|2934.8|2944.4|2942.4|2936.3|2933.9|1013
1724852100000|2024-08-28 13:35:00|2936.9|2934.9|2935.9|2933.9|2940.6|2938.6|2935.8|2933.8|981
1724852400000|2024-08-28 13:40:00|2936|2934|2933.1|2931.1|2936|2934|2925|2922.3|1108
1724852700000|2024-08-28 13:45:00|2933.6|2931.6|2938.8|2936.8|2939.9|2937.9|2932.5|2930.5|934
1724853000000|2024-08-28 13:50:00|2938.7|2936.7|2934|2932|2940.5|2938.5|2932.5|2930.5|922
1724853300000|2024-08-28 13:55:00|2933.9|2931.9|2933.4|2931.4|2935.7|2933.7|2929.9|2927.9|816
1724853600000|2024-08-28 14:00:00|2933.6|2931.6|2930.5|2928.5|2935.7|2933.7|2930.4|2928.2|921
1724853900000|2024-08-28 14:05:00|2930.2|2928.2|2936.5|2934.5|2937.9|2935.5|2930.1|2927.5|730
1724854200000|2024-08-28 14:10:00|2937.2|2934.2|2937|2935|2940.1|2938.1|2935.7|2933.7|732
1724854500000|2024-08-28 14:15:00|2936.5|2934.5|2941.6|2939.6|2941.8|2939.8|2936.1|2933.9|705
1724854800000|2024-08-28 14:20:00|2941.9|2939.9|2939.1|2937.1|2943.1|2941.1|2938.7|2936.7|586
1724855100000|2024-08-28 14:25:00|2939|2937|2938.6|2936.6|2941|2938.8|2936.1|2933.9|654
1724855400000|2024-08-28 14:30:00|2938.4|2936.4|2941.1|2939.1|2941.8|2939.8|2934.7|2932.7|621
1724855700000|2024-08-28 14:35:00|2941.2|2939.2|2940.9|2937.9|2943.9|2941.4|2940.1|2937.9|657
1724856000000|2024-08-28 14:40:00|2940.6|2938.6|2937.3|2935.3|2942.1|2940|2936.3|2934.3|621
1724856300000|2024-08-28 14:45:00|2937.2|2935.2|2937.1|2935.1|2940.7|2938.6|2936|2933.8|774
1724856600000|2024-08-28 14:50:00|2937.2|2935.2|2939.2|2937.2|2940.1|2938.1|2935.8|2933.8|851
1724856900000|2024-08-28 14:55:00|2939.1|2937.1|2939.3|2937.3|2941.6|2939.6|2936.8|2934.6|732
1724857200000|2024-08-28 15:00:00|2939.2|2937.2|2935.2|2933.2|2941.5|2939.5|2933.7|2931.7|855
1724857500000|2024-08-28 15:05:00|2935.7|2933.7|2939.1|2937.1|2943.5|2941.5|2935|2933|825
1724857800000|2024-08-28 15:10:00|2939.2|2937.2|2937.1|2935.1|2941.1|2939.1|2935.6|2933.6|704
1724858100000|2024-08-28 15:15:00|2937|2935|2937.5|2935.5|2940.1|2938.1|2935.5|2933.5|810
1724858400000|2024-08-28 15:20:00|2937|2935|2935.2|2933.2|2937.6|2935.6|2933.8|2931.8|690
1724858700000|2024-08-28 15:25:00|2935.7|2933.7|2936.7|2934.7|2937|2935|2932|2930|700
1724859000000|2024-08-28 15:30:00|2936.6|2934.6|2934.5|2932.5|2937|2935|2933.6|2931.6|500
1724859300000|2024-08-28 15:35:00|2934.6|2932.6|2937.6|2935.6|2938.6|2936.6|2934.5|2932.5|569
1724859600000|2024-08-28 15:40:00|2937.3|2935.3|2937|2935|2938.1|2935.7|2935|2933|616
1724859900000|2024-08-28 15:45:00|2937.1|2935.1|2939.2|2937.2|2941.3|2939.3|2937.1|2935.1|548
1724860200000|2024-08-28 15:50:00|2939.3|2937.3|2939.2|2937.2|2941.8|2939.8|2938.4|2936.4|439
1724860500000|2024-08-28 15:55:00|2939.3|2937.3|2935.5|2933.5|2940.3|2938.3|2935.1|2933.1|455
1724860800000|2024-08-28 16:00:00|2935.6|2933.6|2933.7|2931.7|2936.3|2934.3|2932.8|2930.8|453
1724861100000|2024-08-28 16:05:00|2933.8|2931.8|2934.1|2932.1|2934.3|2932.3|2931.5|2929.5|587
1724861400000|2024-08-28 16:10:00|2934.2|2932.2|2930|2928|2934.4|2932.4|2929.5|2927.5|447
1724861700000|2024-08-28 16:15:00|2929.8|2927.8|2918.6|2916.6|2929.8|2927.8|2915.4|2913.4|917
1724862000000|2024-08-28 16:20:00|2918.7|2916.7|2911|2909|2919.4|2916.8|2910|2908|880
1724862300000|2024-08-28 16:25:00|2910.7|2908.7|2914.2|2912.2|2916|2914|2908.9|2906.9|714
1724862600000|2024-08-28 16:30:00|2913.8|2911.8|2919.6|2917.6|2919.9|2917.9|2912.8|2910.8|756
1724862900000|2024-08-28 16:35:00|2919.7|2917.7|2924.5|2922.5|2924.8|2922.8|2919.7|2917.7|662
1724863200000|2024-08-28 16:40:00|2924.4|2922.4|2925.1|2923.1|2927.2|2924.9|2924|2921.7|614
1724863500000|2024-08-28 16:45:00|2925.4|2923.4|2923.6|2921.6|2925.4|2923.4|2921.1|2918.5|516
1724863800000|2024-08-28 16:50:00|2923.7|2921.7|2923|2921|2925.3|2923.2|2922|2919.6|488
1724864100000|2024-08-28 16:55:00|2923.1|2921.1|2922.8|2920.8|2924.9|2922.8|2922.6|2920.6|380
1724864400000|2024-08-28 17:00:00|2922.9|2920.9|2923.5|2921.5|2926.4|2924.4|2921.5|2919.5|539
1724864700000|2024-08-28 17:05:00|2923.4|2921.4|2923.3|2921.3|2924.8|2922.8|2922.5|2920.5|339
1724865000000|2024-08-28 17:10:00|2923.1|2921.1|2919.4|2917.4|2924.4|2922.3|2919.4|2917.4|496
1724865300000|2024-08-28 17:15:00|2919.5|2917.5|2919.8|2917.8|2922.5|2920|2918.3|2916.3|547
1724865600000|2024-08-28 17:20:00|2919.7|2917.7|2921|2919|2922.2|2920.2|2919.3|2917.3|523
1724865900000|2024-08-28 17:25:00|2921.2|2919.2|2921.8|2919.8|2922.5|2920.5|2919.2|2916.9|528
1724866200000|2024-08-28 17:30:00|2921.9|2919.9|2927.5|2925.5|2927.8|2925.8|2921.7|2919.2|597
1724866500000|2024-08-28 17:35:00|2927.6|2925.6|2926.6|2924.6|2927.7|2925.7|2925.7|2923.7|362
1724866800000|2024-08-28 17:40:00|2926.5|2924.5|2926.3|2924.3|2927.3|2925.3|2924.2|2922.2|370
1724867100000|2024-08-28 17:45:00|2926.5|2924.5|2924.8|2922.8|2927|2925|2924.6|2922.6|363
1724867400000|2024-08-28 17:50:00|2924.9|2922.9|2923.7|2921.7|2925.9|2923.9|2923.5|2921.5|390
1724867700000|2024-08-28 17:55:00|2923.8|2921.8|2921.1|2919.1|2925.9|2923.9|2920.8|2918.8|441
1724868000000|2024-08-28 18:00:00|2921.2|2919.2|2920.8|2918.8|2921.2|2919.2|2918.2|2916.2|432
1724868300000|2024-08-28 18:05:00|2920.9|2918.9|2921.1|2919.1|2921.7|2919.7|2920|2918|385
1724868600000|2024-08-28 18:10:00|2921|2919|2918.7|2916.7|2921.1|2919.1|2918.6|2916.6|255
1724868900000|2024-08-28 18:15:00|2918.6|2916.6|2916.3|2914.3|2918.6|2916.6|2916.3|2914.3|243
1724869200000|2024-08-28 18:20:00|2915.9|2913.9|2918.9|2916.9|2919.2|2917.2|2915.2|2913.2|320
1724869500000|2024-08-28 18:25:00|2918.8|2916.8|2918.7|2916.7|2919.7|2917.7|2917.4|2915.4|351
1724869800000|2024-08-28 18:30:00|2918.6|2916.6|2916.2|2914.2|2919.1|2917.1|2916.1|2914.1|211
1724870100000|2024-08-28 18:35:00|2916.1|2914.1|2918.2|2916.2|2918.3|2916.3|2915.9|2913.9|215
1724870400000|2024-08-28 18:40:00|2918.1|2916.1|2921.9|2919.9|2922.1|2920.1|2918.1|2916.1|331
1724870700000|2024-08-28 18:45:00|2922|2920|2923.6|2921.6|2924.7|2922.7|2921.9|2919.9|236
1724871000000|2024-08-28 18:50:00|2923.5|2921.5|2926.9|2924.9|2926.9|2924.9|2923.5|2921.5|290
1724871300000|2024-08-28 18:55:00|2927.3|2925.3|2927.3|2925.3|2927.9|2925.9|2925.5|2923.5|231
1724871600000|2024-08-28 19:00:00|2927.4|2925.4|2930|2928|2931.1|2929.1|2927.4|2925.4|289
1724871900000|2024-08-28 19:05:00|2930.1|2928.1|2926.2|2924.2|2930.1|2928.1|2925.8|2923.8|296
1724872200000|2024-08-28 19:10:00|2926.3|2924.3|2926.1|2924.1|2927.1|2925.1|2925.3|2923.3|241
1724872500000|2024-08-28 19:15:00|2926|2924|2928.8|2926.8|2928.8|2926.8|2925.8|2923.8|236
1724872800000|2024-08-28 19:20:00|2928.7|2926.7|2929.4|2927.4|2930.2|2928.2|2928.3|2926.3|198
1724873100000|2024-08-28 19:25:00|2930.7|2927.7|2929.9|2927.9|2932.3|2929.9|2929.3|2927|256
1724873400000|2024-08-28 19:30:00|2930.4|2927.4|2927.4|2925.4|2932.9|2930.7|2926.7|2924.7|345
1724873700000|2024-08-28 19:35:00|2927.5|2925.5|2927.3|2925.3|2927.7|2925.7|2926.4|2924.4|168
1724874000000|2024-08-28 19:40:00|2927.2|2925.2|2928.1|2926.1|2928.4|2926.4|2926.6|2924.6|150
1724874300000|2024-08-28 19:45:00|2928.2|2926.2|2928.4|2926.4|2929.6|2927.6|2927.7|2925.7|261
1724874600000|2024-08-28 19:50:00|2928.5|2926.5|2929.6|2927.6|2929.9|2927.9|2927.6|2925.6|220
1724874900000|2024-08-28 19:55:00|2929.5|2927.5|2924.9|2922.9|2929.5|2927.5|2924.5|2922.5|223
1724875200000|2024-08-28 20:00:00|2924.8|2922.8|2924.8|2922.8|2926.7|2924.7|2924.5|2922.3|241
1724875500000|2024-08-28 20:05:00|2924.7|2922.7|2924.7|2922.7|2925.5|2923.5|2923.9|2921.9|104
1724875800000|2024-08-28 20:10:00|2924.5|2922.5|2925|2923|2925.1|2923.1|2923.6|2921.6|91
1724876100000|2024-08-28 20:15:00|2925.1|2923.1|2924.5|2922.5|2925.5|2923.5|2923.6|2921.5|110
1724876400000|2024-08-28 20:20:00|2924.4|2922.4|2917.9|2914.9|2925.9|2923.8|2917.9|2914.9|443
1724876700000|2024-08-28 20:25:00|2918|2915|2923.6|2920.6|2923.9|2920.9|2917.2|2914.8|394
1724877000000|2024-08-28 20:30:00|2923.7|2920.7|2918.6|2915.6|2923.7|2920.7|2917.7|2915.1|229
1724877300000|2024-08-28 20:35:00|2918.5|2915.5|2918.3|2915.3|2920.1|2917.4|2916.5|2914|260
1724877600000|2024-08-28 20:40:00|2918.5|2915.5|2918.2|2915.2|2920.2|2917.6|2917.7|2915|198
1724877900000|2024-08-28 20:45:00|2918.5|2915.5|2916.5|2913.5|2919.2|2916.7|2915.7|2913|175
1724878200000|2024-08-28 20:50:00|2916.4|2913.4|2914.5|2912.5|2917.3|2914.3|2913.3|2910.3|274
1724878500000|2024-08-28 20:55:00|2915|2912|2914.3|2911.3|2917.8|2913|2912.7|2909.4|231
1724882400000|2024-08-28 22:00:00|2913.9|2910.9|2915.3|2912.3|2917.4|2914.1|2913.6|2908.3|43
1724882700000|2024-08-28 22:05:00|2915.8|2912.8|2916|2913|2917|2914|2915.2|2912.2|38
1724883000000|2024-08-28 22:10:00|2915.9|2912.9|2917.9|2915.9|2917.9|2915.9|2915.1|2912.1|59
1724883300000|2024-08-28 22:15:00|2918|2915|2915.9|2913.9|2918.2|2916.1|2915.9|2913.1|50
1724883600000|2024-08-28 22:20:00|2916.6|2913.6|2916.3|2913.3|2917|2914|2916.2|2913.2|53
1724883900000|2024-08-28 22:25:00|2916.2|2913.2|2916.1|2913.1|2916.6|2913.6|2915.5|2912.5|42
1724884200000|2024-08-28 22:30:00|2916|2913|2919|2916|2919.8|2916.8|2916|2913|58
1724884500000|2024-08-28 22:35:00|2919.1|2916.1|2919.8|2916.8|2920.8|2918.2|2918.6|2915.7|122
1724884800000|2024-08-28 22:40:00|2920|2917|2916.2|2913.2|2920.5|2917.9|2916.1|2913.1|194
1724885100000|2024-08-28 22:45:00|2916.1|2913.1|2916.3|2913.3|2916.8|2913.8|2915.6|2912.6|129
1724885400000|2024-08-28 22:50:00|2916.5|2913.5|2916|2913|2917.1|2914.1|2915.1|2912.1|164
1724885700000|2024-08-28 22:55:00|2916.1|2913.1|2918.1|2915.1|2918.7|2915.7|2916.1|2913.1|93
1724886000000|2024-08-28 23:00:00|2918.2|2915.2|2917.5|2914.5|2919.2|2916.2|2917.1|2914.1|131
1724886300000|2024-08-28 23:05:00|2917.2|2914.2|2918.5|2915.5|2918.7|2915.7|2916.9|2913.9|121
1724886600000|2024-08-28 23:10:00|2918.6|2915.6|2917.9|2914.9|2918.7|2915.8|2916.9|2914.4|93
1724886900000|2024-08-28 23:15:00|2917.8|2914.8|2918|2915|2918.3|2915.6|2917.1|2914.4|73
1724887200000|2024-08-28 23:20:00|2918.2|2915.2|2917.6|2914.6|2918.7|2915.9|2917.2|2914.2|99
1724887500000|2024-08-28 23:25:00|2918|2915|2919.3|2916.3|2919.8|2916.8|2917.6|2914.6|60
1724887800000|2024-08-28 23:30:00|2919.2|2916.2|2919.2|2916.2|2919.6|2916.6|2919|2916|59
1724888100000|2024-08-28 23:35:00|2919.1|2916.1|2919.5|2916.5|2920|2917|2918.3|2915.3|164
1724888400000|2024-08-28 23:40:00|2919.4|2916.4|2920.5|2917.5|2920.5|2917.5|2919.1|2916.1|72
1724888700000|2024-08-28 23:45:00|2920.4|2917.4|2920.3|2917.3|2920.6|2918|2919.2|2916.7|121
1724889000000|2024-08-28 23:50:00|2919.7|2917.7|2919|2917|2920.1|2917.9|2918.6|2916.2|130
1724889300000|2024-08-28 23:55:00|2918.9|2916.9|2920.1|2917.1|2920.6|2917.7|2918.7|2916|110
1724889600000|2024-08-29 00:00:00|2920.2|2917.2|2923.1|2921.1|2923.7|2921.2|2920|2917.2|215
1724889900000|2024-08-29 00:05:00|2923|2921|2923.2|2920.2|2924.2|2921.6|2921.5|2918.7|240
1724890200000|2024-08-29 00:10:00|2922.6|2920.6|2923.9|2920.9|2924.9|2921.9|2922|2919.5|159
1724890500000|2024-08-29 00:15:00|2924|2921|2927.3|2924.3|2927.8|2924.8|2923.7|2920.9|320
1724890800000|2024-08-29 00:20:00|2927.4|2924.4|2928|2925|2931|2928|2927.3|2924.3|233
1724891100000|2024-08-29 00:25:00|2928.1|2925.1|2928.1|2925.1|2929.2|2926.3|2927.1|2924.4|190
1724891400000|2024-08-29 00:30:00|2928|2925|2926.5|2923.5|2929.3|2926.3|2926|2923|190
1724891700000|2024-08-29 00:35:00|2926.4|2923.4|2925.7|2922.7|2926.6|2924.1|2924.7|2922.1|239
1724892000000|2024-08-29 00:40:00|2925.6|2922.6|2926.2|2923.2|2927.5|2925.1|2923.4|2920.9|246
1724892300000|2024-08-29 00:45:00|2926.1|2923.1|2924.7|2921.7|2926.1|2923.1|2923.7|2921|194
1724892600000|2024-08-29 00:50:00|2924.9|2921.9|2924.3|2922.3|2925.3|2922.4|2924.1|2921.3|210
1724892900000|2024-08-29 00:55:00|2924.2|2922.2|2928.3|2925.3|2928.4|2925.4|2924.2|2921.4|244
1724893200000|2024-08-29 01:00:00|2928.2|2925.2|2939|2936|2941|2939|2927.9|2924.9|871
1724893500000|2024-08-29 01:05:00|2938.9|2935.9|2937.9|2934.9|2940.8|2938.3|2936.3|2933.3|538
1724893800000|2024-08-29 01:10:00|2937.8|2934.8|2934.3|2931.3|2938|2935.4|2933.4|2930.4|505
1724894100000|2024-08-29 01:15:00|2934.4|2931.4|2931.4|2928.4|2935.9|2932.9|2930.7|2928|538
1724894400000|2024-08-29 01:20:00|2931.3|2928.3|2929.4|2926.4|2931.5|2928.6|2926.9|2923.9|530
1724894700000|2024-08-29 01:25:00|2929.5|2926.5|2923.8|2921.8|2931.1|2928.1|2923.8|2921.1|548
1724895000000|2024-08-29 01:30:00|2924.6|2921.6|2925.4|2922.4|2926.2|2923.5|2922.8|2920|597
1724895300000|2024-08-29 01:35:00|2925.2|2922.2|2931.5|2928.5|2931.6|2928.6|2924.5|2921.9|462
1724895600000|2024-08-29 01:40:00|2931.4|2928.4|2930.5|2927.5|2934.3|2931.3|2929.8|2926.8|504
1724895900000|2024-08-29 01:45:00|2930.7|2927.7|2933|2930|2934.3|2931.3|2929.9|2926.9|413
1724896200000|2024-08-29 01:50:00|2933.2|2930.2|2934.4|2931.4|2937.3|2934.3|2931.8|2928.8|409
1724896500000|2024-08-29 01:55:00|2933.9|2930.9|2935.9|2932.9|2936.4|2933.4|2932.8|2930.1|398
1724896800000|2024-08-29 02:00:00|2935.8|2932.8|2934.1|2931.1|2936.4|2933.4|2932.6|2929.6|505
1724897100000|2024-08-29 02:05:00|2934|2931|2934.7|2931.7|2934.9|2932.5|2931.8|2928.8|485
1724897400000|2024-08-29 02:10:00|2934.8|2931.8|2937.8|2935.8|2938.8|2936.3|2934.7|2931.8|467
1724897700000|2024-08-29 02:15:00|2938.4|2935.4|2936.7|2934.7|2939.2|2936.4|2936.7|2934.1|211
1724898000000|2024-08-29 02:20:00|2936.8|2934.8|2932.9|2929.9|2937.9|2935.6|2931.9|2929.2|268
1724898300000|2024-08-29 02:25:00|2932.8|2929.8|2933.5|2930.5|2934|2931.4|2932.3|2929.3|238
1724898600000|2024-08-29 02:30:00|2933.2|2931.2|2939.3|2936.3|2940.5|2938|2933.2|2931.2|545
1724898900000|2024-08-29 02:35:00|2939.4|2936.4|2939.4|2936.4|2940|2937|2935.9|2932.9|466
1724899200000|2024-08-29 02:40:00|2939.5|2936.5|2940.6|2937.6|2940.9|2938|2937|2934|430
1724899500000|2024-08-29 02:45:00|2940.5|2937.5|2941.6|2938.6|2941.8|2938.8|2937.5|2934.9|321
1724899800000|2024-08-29 02:50:00|2941.7|2938.7|2937.9|2934.9|2942|2939.5|2937.6|2934.6|355
1724900100000|2024-08-29 02:55:00|2938|2935|2936.5|2933.5|2938.9|2935.9|2936.3|2933.3|301
1724900400000|2024-08-29 03:00:00|2936.4|2933.4|2938|2935|2939.9|2937.2|2936|2933|318
1724900700000|2024-08-29 03:05:00|2938.1|2935.1|2939.7|2936.7|2940.8|2937.8|2938|2935|353
1724901000000|2024-08-29 03:10:00|2939.6|2936.6|2939.6|2936.6|2941|2938|2938.7|2935.7|290
1724901300000|2024-08-29 03:15:00|2939.5|2936.5|2938.2|2935.2|2940.1|2937.1|2938|2935|316
1724901600000|2024-08-29 03:20:00|2938.1|2935.1|2941.4|2938.4|2942.1|2939.5|2938.1|2935.1|330
1724901900000|2024-08-29 03:25:00|2941.3|2938.3|2946.3|2944.3|2948.5|2946.5|2941.3|2938.3|582
1724902200000|2024-08-29 03:30:00|2946.4|2944.4|2945.8|2943.8|2947.7|2945.3|2944.8|2942|249
1724902500000|2024-08-29 03:35:00|2945.7|2943.7|2947.9|2945.9|2948.9|2946.3|2944.6|2942.1|257
1724902800000|2024-08-29 03:40:00|2947.8|2945.8|2945.6|2942.6|2948.9|2945.9|2944.5|2941.5|203
1724903100000|2024-08-29 03:45:00|2945.4|2942.4|2944.1|2941.1|2945.5|2942.5|2942.3|2939.3|203
1724903400000|2024-08-29 03:50:00|2944|2941|2945|2942|2945.8|2942.8|2944|2941|185
1724903700000|2024-08-29 03:55:00|2945.1|2942.1|2948.4|2945.4|2948.7|2945.7|2944.8|2941.8|196
1724904000000|2024-08-29 04:00:00|2948.3|2945.3|2946.8|2943.8|2950.1|2947.1|2946.8|2943.8|238
1724904300000|2024-08-29 04:05:00|2946.9|2943.9|2946.4|2943.4|2947.7|2944.9|2944.8|2942.5|222
1724904600000|2024-08-29 04:10:00|2946.5|2943.5|2947.8|2944.8|2948.5|2945.5|2946.2|2943.3|248
1724904900000|2024-08-29 04:15:00|2947.9|2944.9|2947.7|2944.7|2948.7|2945.7|2947.3|2944.3|157
1724905200000|2024-08-29 04:20:00|2947.8|2944.8|2946.9|2943.9|2948.6|2945.6|2946.5|2943.5|139
1724905500000|2024-08-29 04:25:00|2947|2944|2946.4|2943.4|2947.4|2944.4|2946|2943|137
1724905800000|2024-08-29 04:30:00|2946.6|2943.6|2948.1|2945.1|2949|2946|2946.3|2943.3|109
1724906100000|2024-08-29 04:35:00|2948.4|2945.4|2949.2|2946.2|2950.2|2947.2|2948.3|2945.3|100
1724906400000|2024-08-29 04:40:00|2949|2946|2948.9|2945.9|2949.5|2946.5|2948|2945|207
1724906700000|2024-08-29 04:45:00|2949|2946|2945.5|2942.5|2949.4|2946.5|2944.7|2942.3|243
1724907000000|2024-08-29 04:50:00|2945.4|2942.4|2948|2945|2948|2945.5|2944.5|2942.2|215
1724907300000|2024-08-29 04:55:00|2948.1|2945.1|2946.2|2943.2|2948.9|2946.4|2945.1|2942.5|298
1724907600000|2024-08-29 05:00:00|2945.3|2943.3|2944.5|2941.5|2946.3|2943.7|2943.1|2940.5|274
1724907900000|2024-08-29 05:05:00|2944.6|2941.6|2942.7|2939.7|2944.7|2941.7|2941.6|2938.9|250
1724908200000|2024-08-29 05:10:00|2942.6|2939.6|2944.8|2941.8|2945.5|2943|2942.5|2939.5|259
1724908500000|2024-08-29 05:15:00|2944.9|2941.9|2946.8|2943.8|2947.4|2944.9|2944.1|2941.2|246
1724908800000|2024-08-29 05:20:00|2946.9|2943.9|2947.9|2944.9|2948|2945.5|2945.7|2942.9|190
1724909100000|2024-08-29 05:25:00|2948|2945|2948.7|2945.7|2948.9|2945.9|2947.2|2944.2|170
1724909400000|2024-08-29 05:30:00|2948.8|2945.8|2949.4|2946.4|2953.3|2950.3|2947.5|2944.8|611
1724909700000|2024-08-29 05:35:00|2949.3|2946.3|2951.7|2948.7|2952|2949|2947.9|2944.9|502
1724910000000|2024-08-29 05:40:00|2951.8|2948.8|2950.4|2947.4|2951.8|2948.8|2949.6|2946.6|301
1724910300000|2024-08-29 05:45:00|2950.3|2947.3|2949.7|2946.7|2950.4|2947.7|2947.6|2944.6|414
1724910600000|2024-08-29 05:50:00|2949.2|2947.2|2955.9|2952.9|2956.1|2953.1|2949.1|2946.8|496
1724910900000|2024-08-29 05:55:00|2955.5|2952.5|2953.8|2950.8|2959|2956.1|2953.6|2950.6|529
1724911200000|2024-08-29 06:00:00|2953.7|2950.7|2952.2|2949.2|2953.9|2950.9|2951.2|2948.2|427
1724911500000|2024-08-29 06:05:00|2952.4|2949.4|2958.1|2955.1|2959.5|2956.7|2952|2949|509
1724911800000|2024-08-29 06:10:00|2958.2|2955.2|2958.3|2955.3|2959.8|2956.8|2957.1|2954.1|430
1724912100000|2024-08-29 06:15:00|2958.2|2955.2|2961.8|2958.8|2962.6|2959.8|2957.4|2954.4|433
1724912400000|2024-08-29 06:20:00|2961.7|2958.7|2959.3|2957.3|2962|2959|2958.4|2955.4|442
1724912700000|2024-08-29 06:25:00|2959.2|2957.2|2961.5|2958.5|2962.3|2959.8|2958.9|2956.3|443
1724913000000|2024-08-29 06:30:00|2961.4|2958.4|2958|2955|2962.1|2959.5|2957.7|2954.7|422
1724913300000|2024-08-29 06:35:00|2958.1|2955.1|2958.1|2955.1|2961.2|2958.2|2956.7|2954.2|497
1724913600000|2024-08-29 06:40:00|2958.2|2955.2|2958.8|2955.8|2959.1|2956.1|2955.7|2952.7|472
1724913900000|2024-08-29 06:45:00|2958.7|2955.7|2959.5|2956.5|2961.4|2958.5|2958.6|2955.6|366
1724914200000|2024-08-29 06:50:00|2959.6|2956.6|2961|2958|2962|2959|2959.5|2956.5|374
1724914500000|2024-08-29 06:55:00|2960.9|2957.9|2957.3|2954.3|2961|2958|2957.2|2954.2|419
1724914800000|2024-08-29 07:00:00|2957.7|2954.7|2956.3|2954.3|2958.8|2956.2|2954.8|2952.2|327
1724915100000|2024-08-29 07:05:00|2956.4|2954.4|2959.6|2957.6|2960.3|2958.1|2955.9|2953.7|388
1724915400000|2024-08-29 07:10:00|2959.7|2957.7|2958.3|2956.3|2961.5|2959|2955.5|2953.2|483
1724915700000|2024-08-29 07:15:00|2958.4|2956.4|2960.9|2957.9|2961.1|2958.5|2957.3|2955.2|376
1724916000000|2024-08-29 07:20:00|2960.8|2957.8|2961.8|2958.8|2962.2|2959.6|2959.4|2957.2|287
1724916300000|2024-08-29 07:25:00|2961.9|2958.9|2961.8|2958.8|2962|2959.2|2959.1|2956.7|363
1724916600000|2024-08-29 07:30:00|2961.9|2958.9|2962.6|2960.6|2963.6|2961.6|2959.1|2956.6|369
1724916900000|2024-08-29 07:35:00|2962.2|2960.2|2962.2|2959.2|2963.9|2961.4|2960.4|2957.4|322
1724917200000|2024-08-29 07:40:00|2962.3|2959.3|2960.7|2957.7|2962.3|2959.8|2959.8|2957.3|333
1724917500000|2024-08-29 07:45:00|2960.8|2957.8|2959.2|2957.2|2962.7|2960.1|2957.9|2955.8|357
1724917800000|2024-08-29 07:50:00|2959.3|2957.3|2961.7|2959.7|2961.7|2959.7|2957.4|2954.9|311
1724918100000|2024-08-29 07:55:00|2961.8|2959.8|2969|2967|2969.5|2967.5|2961.5|2959.4|297
1724918400000|2024-08-29 08:00:00|2968.9|2966.9|2958.1|2955.1|2969.9|2966.9|2955.5|2953.5|708
1724918700000|2024-08-29 08:05:00|2958|2955|2957|2955|2958.9|2956.4|2955.8|2953.2|636
1724919000000|2024-08-29 08:10:00|2956.9|2954.9|2955.9|2953.9|2958.3|2955.9|2954.1|2951.5|561
1724919300000|2024-08-29 08:15:00|2956|2954|2959.2|2956.2|2961.2|2958.5|2955.1|2952.7|458
1724919600000|2024-08-29 08:20:00|2959.1|2956.1|2951.2|2949.2|2959.8|2957|2950.3|2947.8|612
1724919900000|2024-08-29 08:25:00|2951.3|2949.3|2951.1|2948.1|2952.5|2950.2|2950|2947.1|520
1724920200000|2024-08-29 08:30:00|2951.2|2948.2|2951.6|2949.6|2952.7|2949.7|2948.4|2945.9|591
1724920500000|2024-08-29 08:35:00|2951.5|2949.5|2953.9|2950.9|2954.4|2951.4|2950.2|2947.2|403
1724920800000|2024-08-29 08:40:00|2953.8|2950.8|2953.4|2950.4|2954.9|2951.9|2952.4|2949.4|338
1724921100000|2024-08-29 08:45:00|2952.8|2950.8|2951.8|2949.8|2953.7|2951.2|2949.4|2946.7|383
1724921400000|2024-08-29 08:50:00|2951.9|2949.9|2950.8|2948.8|2952.5|2950.3|2948.9|2946.3|378
1724921700000|2024-08-29 08:55:00|2950.4|2948.4|2950.9|2947.9|2952.5|2949.7|2950|2947.3|400
1724922000000|2024-08-29 09:00:00|2950.4|2948.4|2950|2947|2952|2949.4|2949.3|2946.7|302
1724922300000|2024-08-29 09:05:00|2949.9|2946.9|2949|2947|2951.5|2948.9|2948|2945.8|301
1724922600000|2024-08-29 09:10:00|2949.1|2946.1|2953.7|2951.7|2954.2|2951.8|2948.7|2945.9|354
1724922900000|2024-08-29 09:15:00|2953.9|2951.9|2953.8|2951.8|2955.2|2953.2|2952.6|2950.6|307
1724923200000|2024-08-29 09:20:00|2953.9|2951.9|2952.4|2950.4|2954.7|2952.1|2952.3|2949.9|306
1724923500000|2024-08-29 09:25:00|2952.3|2950.3|2954.7|2952.7|2956.3|2953.4|2952.3|2950.3|299
1724923800000|2024-08-29 09:30:00|2954.9|2952.9|2956.9|2953.9|2957.2|2954.6|2953.3|2950.9|320
1724924100000|2024-08-29 09:35:00|2957|2954|2955|2952|2958.9|2955.9|2954.4|2951.7|430
1724924400000|2024-08-29 09:40:00|2954.5|2952.5|2952.3|2950.3|2955.2|2952.6|2950.7|2948.4|372
1724924700000|2024-08-29 09:45:00|2952.6|2950.6|2956.5|2953.5|2956.6|2954.1|2952.6|2950.3|340
1724925000000|2024-08-29 09:50:00|2956.7|2953.7|2962.3|2960.3|2963.1|2961.1|2955.6|2953|529
1724925300000|2024-08-29 09:55:00|2962.2|2960.2|2961.7|2958.7|2963.1|2960.7|2960|2957.7|415
1724925600000|2024-08-29 10:00:00|2961.6|2958.6|2960.8|2958.8|2964.1|2962.1|2960.7|2958.6|406
1724925900000|2024-08-29 10:05:00|2960.9|2958.9|2961.9|2958.9|2962.9|2960.4|2960.3|2957.9|423
1724926200000|2024-08-29 10:10:00|2961.5|2958.5|2961.5|2958.5|2962.5|2959.9|2959.3|2956.6|391
1724926500000|2024-08-29 10:15:00|2961.6|2958.6|2957.2|2954.2|2961.6|2958.6|2956.8|2953.8|293
1724926800000|2024-08-29 10:20:00|2957.1|2954.1|2958.1|2955.1|2958.5|2955.9|2956.9|2953.9|298
1724927100000|2024-08-29 10:25:00|2958.3|2955.3|2954.8|2952.8|2958.7|2956.4|2954.8|2952|273
1724927400000|2024-08-29 10:30:00|2954.9|2952.9|2959.2|2956.2|2961|2958.6|2954.9|2952.7|317
1724927700000|2024-08-29 10:35:00|2959.3|2956.3|2958.2|2955.2|2959.5|2956.9|2956.9|2953.9|251
1724928000000|2024-08-29 10:40:00|2958.3|2955.3|2956.7|2954.7|2958.4|2955.4|2955.1|2952.1|316
1724928300000|2024-08-29 10:45:00|2956.6|2954.6|2958.7|2956.7|2958.9|2956.9|2956.2|2954.2|348
1724928600000|2024-08-29 10:50:00|2958.5|2956.5|2958.5|2956.5|2960.5|2958.5|2957|2955|469
1724928900000|2024-08-29 10:55:00|2958.4|2956.4|2958.6|2956.6|2959|2957|2956.9|2954.4|219
1724929200000|2024-08-29 11:00:00|2958.7|2956.7|2953.6|2950.6|2959|2957|2950.1|2947.6|537
1724929500000|2024-08-29 11:05:00|2953.7|2950.7|2954.9|2952.9|2956|2953.8|2952.3|2949.9|329
1724929800000|2024-08-29 11:10:00|2955|2953|2956.2|2954.2|2957.3|2955.1|2954.1|2951.6|294
1724930100000|2024-08-29 11:15:00|2955.8|2953.8|2956.6|2953.6|2957.6|2955.1|2954.6|2952.5|233
1724930400000|2024-08-29 11:20:00|2956.7|2953.7|2956.6|2954.6|2957.2|2954.8|2955.1|2953.1|258
1724930700000|2024-08-29 11:25:00|2956.5|2954.5|2956.2|2954.2|2956.8|2954.6|2953.3|2951.1|361
1724931000000|2024-08-29 11:30:00|2956|2954|2950.2|2948.2|2956.7|2954.3|2949.2|2947.1|456
1724931300000|2024-08-29 11:35:00|2950.1|2948.1|2950.6|2947.6|2952.4|2950.4|2949.5|2947.2|473
1724931600000|2024-08-29 11:40:00|2950.7|2947.7|2953.2|2951.2|2953.4|2951.4|2948.7|2946|320
1724931900000|2024-08-29 11:45:00|2953.1|2951.1|2953.6|2951.6|2956.2|2953.9|2952.4|2949.9|341
1724932200000|2024-08-29 11:50:00|2953.5|2951.5|2949.4|2947.4|2954.6|2952.1|2949.4|2947.4|401
1724932500000|2024-08-29 11:55:00|2949.2|2947.2|2949.8|2946.8|2950.6|2948.1|2947.4|2944.9|304
1724932800000|2024-08-29 12:00:00|2949.7|2946.7|2947|2945|2949.7|2947.4|2945.1|2943|488
1724933100000|2024-08-29 12:05:00|2946.9|2944.9|2944.3|2942.3|2947.9|2945.2|2942.8|2940.8|526
1724933400000|2024-08-29 12:10:00|2944.2|2942.2|2940.4|2938.4|2944.8|2942.6|2939.6|2937.1|546
1724933700000|2024-08-29 12:15:00|2940.5|2938.5|2940.6|2938.6|2942.6|2939.9|2939|2936.7|497
1724934000000|2024-08-29 12:20:00|2940.9|2938.9|2939.5|2936.5|2942.2|2939.5|2937.3|2934.8|552
1724934300000|2024-08-29 12:25:00|2940.3|2937.3|2944.6|2937.9|2946.2|2941.2|2939.9|2936.9|443
1724934600000|2024-08-29 12:30:00|2942.9|2939.9|2938.4|2935.4|2950.2|2944.1|2935.5|2932.5|1325
1724934900000|2024-08-29 12:35:00|2938.2|2935.2|2938.7|2936.7|2941.7|2939.7|2936.2|2933.4|1058
1724935200000|2024-08-29 12:40:00|2938.8|2936.8|2934.5|2932.5|2938.8|2936.8|2932.9|2930.7|1006
1724935500000|2024-08-29 12:45:00|2934.8|2932.8|2937.5|2935.5|2938.1|2935.6|2931.6|2929.5|818
1724935800000|2024-08-29 12:50:00|2937.4|2935.4|2940.8|2938.8|2941.6|2939.3|2934.7|2932.5|692
1724936100000|2024-08-29 12:55:00|2940.7|2938.7|2943.6|2941.6|2943.8|2941.6|2937.9|2935.6|697
1724936400000|2024-08-29 13:00:00|2943.7|2941.7|2942.2|2939.2|2946.1|2944.1|2938.3|2936.2|1025
1724936700000|2024-08-29 13:05:00|2941.7|2938.7|2939.4|2937.4|2942.5|2940|2937.2|2934.6|866
1724937000000|2024-08-29 13:10:00|2939.7|2937.7|2938.6|2936.6|2942.1|2940.1|2936.5|2934.1|783
1724937300000|2024-08-29 13:15:00|2938.5|2936.5|2940.1|2938.1|2942.3|2940.2|2934.1|2932.1|833
1724937600000|2024-08-29 13:20:00|2940.2|2938.2|2929.5|2927.5|2940.5|2938.2|2929.5|2927.5|808
1724937900000|2024-08-29 13:25:00|2929.4|2927.4|2928.7|2926.7|2933|2930.7|2927.4|2925.4|824
1724938200000|2024-08-29 13:30:00|2927.9|2925.9|2923.7|2921.7|2933.6|2931.2|2922.9|2920.8|1133
1724938500000|2024-08-29 13:35:00|2924.7|2922.7|2926.8|2924.8|2928.3|2926|2920.5|2918.3|1294
1724938800000|2024-08-29 13:40:00|2927.1|2925.1|2930.5|2928.5|2931.5|2929.1|2923.1|2920.6|1052
1724939100000|2024-08-29 13:45:00|2930.4|2928.4|2937.1|2935.1|2937.5|2935.2|2930.4|2928.3|1173
1724939400000|2024-08-29 13:50:00|2936.9|2934.9|2944|2942|2945.7|2943.4|2934.8|2932.8|1140
1724939700000|2024-08-29 13:55:00|2943.8|2941.8|2945.3|2942.3|2948.7|2946.5|2941.9|2939.7|842
1724940000000|2024-08-29 14:00:00|2945.2|2942.2|2950.2|2948.2|2954.3|2952.3|2945.1|2942.1|1068
1724940300000|2024-08-29 14:05:00|2950|2948|2948.6|2946.6|2950.8|2948.8|2946|2944|1100
1724940600000|2024-08-29 14:10:00|2948.8|2946.8|2949.4|2947.4|2950.6|2948.6|2945.6|2943.6|996
1724940900000|2024-08-29 14:15:00|2948.9|2946.9|2943.3|2941.3|2950.3|2948.3|2941.1|2939.1|938
1724941200000|2024-08-29 14:20:00|2943.4|2941.4|2949.8|2947.8|2950.1|2948.1|2940.9|2938.9|928
1724941500000|2024-08-29 14:25:00|2950.3|2948.3|2946|2944|2952|2950|2945.6|2943.6|839
1724941800000|2024-08-29 14:30:00|2946.3|2944.3|2947|2945|2948.1|2946.1|2943.3|2941.3|910
1724942100000|2024-08-29 14:35:00|2947.1|2945.1|2952.3|2950.3|2952.9|2950.5|2947.1|2945.1|816
1724942400000|2024-08-29 14:40:00|2952.4|2950.4|2953|2951|2954.1|2952.1|2949.4|2947.3|855
1724942700000|2024-08-29 14:45:00|2953.1|2951.1|2960|2958|2960|2958|2951.2|2949.1|756
1724943000000|2024-08-29 14:50:00|2959.9|2957.9|2963.5|2961.5|2964.1|2962.1|2957.8|2955.6|920
1724943300000|2024-08-29 14:55:00|2963.8|2961.8|2961.6|2959.6|2964.5|2962.5|2959.6|2957.3|899
1724943600000|2024-08-29 15:00:00|2961.8|2959.8|2958.8|2956.8|2964.3|2962.3|2957.3|2955.3|799
1724943900000|2024-08-29 15:05:00|2958.9|2956.9|2963.4|2960.4|2965.5|2963.5|2958.9|2956.9|804
1724944200000|2024-08-29 15:10:00|2963.3|2960.3|2960|2958|2964.2|2962.2|2959.7|2957.6|683
1724944500000|2024-08-29 15:15:00|2958.6|2956.6|2955.3|2953.3|2959.8|2957.4|2954.2|2952.2|700
1724944800000|2024-08-29 15:20:00|2955.2|2953.2|2952.2|2950.2|2955.9|2953.9|2952.2|2950.2|667
1724945100000|2024-08-29 15:25:00|2952.3|2950.3|2950.4|2948.4|2952.4|2950.4|2948.4|2946.4|696
1724945400000|2024-08-29 15:30:00|2949.4|2947.4|2951.6|2949.6|2951.8|2949.8|2948.4|2946.4|707
1724945700000|2024-08-29 15:35:00|2951.7|2949.7|2949.8|2947.8|2951.8|2949.8|2947.6|2945.6|559
1724946000000|2024-08-29 15:40:00|2949.7|2947.7|2954.7|2952.7|2954.9|2952.9|2949.5|2947.5|448
1724946300000|2024-08-29 15:45:00|2954.8|2952.8|2953.8|2951.8|2954.9|2952.9|2952.4|2950.4|492
1724946600000|2024-08-29 15:50:00|2953.7|2951.7|2951.3|2949.3|2953.8|2951.8|2951.2|2949.2|396
1724946900000|2024-08-29 15:55:00|2951.2|2949.2|2951.4|2949.4|2953.4|2951.1|2950.3|2948.3|447
1724947200000|2024-08-29 16:00:00|2951.5|2949.5|2949.2|2947.2|2952.7|2950.7|2947.3|2945.3|436
1724947500000|2024-08-29 16:05:00|2949.3|2947.3|2944.5|2942.5|2949.3|2947.3|2944.2|2942.2|523
1724947800000|2024-08-29 16:10:00|2944.4|2942.4|2947.7|2945.7|2947.9|2945.9|2943.1|2941.1|580
1724948100000|2024-08-29 16:15:00|2948.1|2946.1|2950.7|2948.7|2950.9|2948.9|2947.7|2945.7|510
1724948400000|2024-08-29 16:20:00|2950.8|2948.8|2953.1|2951.1|2953.3|2951.3|2950.8|2948.8|392
1724948700000|2024-08-29 16:25:00|2952.9|2950.9|2951.9|2949.9|2953.2|2951.2|2951|2949|323
1724949000000|2024-08-29 16:30:00|2951.8|2949.8|2948.3|2946.3|2951.8|2949.8|2948.1|2945.6|447
1724949300000|2024-08-29 16:35:00|2948.4|2946.4|2949.3|2947.3|2950.9|2948.9|2948.2|2946|363
1724949600000|2024-08-29 16:40:00|2949.5|2947.5|2948.1|2946.1|2950.1|2947.9|2947.4|2945.4|391
1724949900000|2024-08-29 16:45:00|2948.2|2946.2|2951.3|2949.3|2951.9|2949.9|2947.7|2945.7|376
1724950200000|2024-08-29 16:50:00|2951.2|2949.2|2951.6|2949.6|2952.8|2950.8|2949.2|2947.2|413
1724950500000|2024-08-29 16:55:00|2951.5|2949.5|2951.7|2949.7|2953.3|2951.3|2951.1|2949.1|379
1724950800000|2024-08-29 17:00:00|2951.6|2949.6|2952.7|2950.7|2954.2|2951.8|2951.2|2949.2|460
1724951100000|2024-08-29 17:05:00|2952.9|2950.9|2953.8|2951.8|2954.9|2952.9|2951.7|2949.4|285
1724951400000|2024-08-29 17:10:00|2953.7|2951.7|2952.7|2950.7|2953.8|2951.8|2951.7|2949.7|394
1724951700000|2024-08-29 17:15:00|2952.4|2950.4|2954|2952|2954|2952|2951|2949|284
1724952000000|2024-08-29 17:20:00|2954.1|2952.1|2959.3|2957.3|2959.5|2957.5|2953.7|2951.7|424
1724952300000|2024-08-29 17:25:00|2959.4|2957.4|2959.2|2957.2|2961.4|2959.2|2958.6|2956.3|443
1724952600000|2024-08-29 17:30:00|2959.1|2957.1|2960.4|2958.4|2960.6|2958.6|2958.9|2956.9|318
1724952900000|2024-08-29 17:35:00|2960.5|2958.5|2959.9|2957.9|2961.8|2959.8|2959.6|2957.6|238
1724953200000|2024-08-29 17:40:00|2960|2958|2957.4|2955.4|2960|2958|2957.1|2954.9|331
1724953500000|2024-08-29 17:45:00|2957.3|2955.3|2953.7|2951.7|2957.4|2955.4|2953.2|2950.9|403
1724953800000|2024-08-29 17:50:00|2953.8|2951.8|2956.1|2954.1|2956.6|2954.6|2953.3|2951.3|290
1724954100000|2024-08-29 17:55:00|2956.2|2954.2|2957.6|2955.6|2958.3|2956.3|2955.4|2953.4|225
1724954400000|2024-08-29 18:00:00|2957.5|2955.5|2956.3|2954.3|2958|2956|2954.2|2952.2|373
1724954700000|2024-08-29 18:05:00|2956.4|2954.4|2956.1|2954.1|2956.8|2954.8|2954.4|2952.4|238
1724955000000|2024-08-29 18:10:00|2956.2|2954.2|2953.9|2951.9|2956.2|2954.2|2953.1|2951.1|262
1724955300000|2024-08-29 18:15:00|2953.8|2951.8|2953.2|2951.2|2955.2|2953.2|2952.9|2950.9|216
1724955600000|2024-08-29 18:20:00|2953.3|2951.3|2953.6|2951.6|2954|2952|2952.4|2950.4|228
1724955900000|2024-08-29 18:25:00|2953.4|2951.4|2951.6|2949.6|2953.9|2951.9|2950|2948|386
1724956200000|2024-08-29 18:30:00|2951.3|2949.3|2948.8|2946.8|2951.5|2949.3|2948.8|2946.8|376
1724956500000|2024-08-29 18:35:00|2949|2947|2944.2|2942.2|2950.3|2948.3|2941.9|2939.9|501
1724956800000|2024-08-29 18:40:00|2944.1|2942.1|2944.6|2942.6|2946.6|2944.6|2942.8|2940.8|513
1724957100000|2024-08-29 18:45:00|2944.7|2942.7|2944.6|2942.6|2944.8|2942.8|2942|2940|482
1724957400000|2024-08-29 18:50:00|2944.5|2942.5|2943|2941|2944.5|2942.5|2939.9|2937.4|487
1724957700000|2024-08-29 18:55:00|2942.9|2940.9|2942.9|2940.9|2944.9|2942.9|2942.1|2940.1|426
1724958000000|2024-08-29 19:00:00|2942.8|2940.8|2941.5|2939.5|2942.9|2940.9|2940.5|2938.5|362
1724958300000|2024-08-29 19:05:00|2941.6|2939.6|2942.6|2940.6|2943.9|2941.9|2940.9|2938.9|376
1724958600000|2024-08-29 19:10:00|2942.5|2940.5|2942.9|2940.9|2943.5|2941.5|2940.9|2938.9|315
1724958900000|2024-08-29 19:15:00|2942.8|2940.8|2941.7|2939.7|2944|2942|2940.7|2938.7|325
1724959200000|2024-08-29 19:20:00|2941.8|2939.8|2941.4|2939.4|2942.5|2940.5|2940.3|2938.3|326
1724959500000|2024-08-29 19:25:00|2941.5|2939.5|2943.2|2941.2|2944|2942|2941.3|2939.3|258
1724959800000|2024-08-29 19:30:00|2943.1|2941.1|2945.7|2943.7|2946.8|2944.8|2943|2941|335
1724960100000|2024-08-29 19:35:00|2945.9|2943.9|2945.5|2943.5|2946.4|2944.2|2944.5|2942.5|293
1724960400000|2024-08-29 19:40:00|2945.6|2943.6|2944.9|2942.9|2946.1|2944.1|2944.2|2942.2|243
1724960700000|2024-08-29 19:45:00|2944.8|2942.8|2941.9|2939.9|2945|2943|2941.8|2939.8|223
1724961000000|2024-08-29 19:50:00|2941.8|2939.8|2940.8|2938.8|2943.4|2941.4|2940.3|2938.3|295
1724961300000|2024-08-29 19:55:00|2941.1|2939.1|2939.9|2937.9|2941.8|2939.7|2939.1|2937.1|321
1724961600000|2024-08-29 20:00:00|2940|2938|2939.9|2937.9|2942.2|2939.7|2939.9|2937.3|166
1724961900000|2024-08-29 20:05:00|2940.6|2937.6|2940.1|2938.1|2941.3|2938.8|2939.9|2937.5|109
1724962200000|2024-08-29 20:10:00|2940.2|2938.2|2940.7|2938.7|2942.1|2939.6|2939.7|2937.2|126
1724962500000|2024-08-29 20:15:00|2940.8|2938.8|2940.7|2938.7|2941.3|2939.1|2939.3|2936.7|129
1724962800000|2024-08-29 20:20:00|2940.8|2938.8|2941.2|2939.2|2941.8|2939.3|2940.6|2938.3|98
1724963100000|2024-08-29 20:25:00|2941.3|2939.3|2941.7|2938.7|2941.8|2939.3|2940.6|2938.6|102
1724963400000|2024-08-29 20:30:00|2941.9|2938.9|2941.3|2939.3|2942.3|2939.7|2940.8|2938.3|129
1724963700000|2024-08-29 20:35:00|2941.2|2939.2|2941.7|2939.7|2942|2939.7|2940.6|2938.3|96
1724964000000|2024-08-29 20:40:00|2942.3|2939.3|2942.1|2940.1|2942.6|2940.3|2941.2|2938.7|86
1724964300000|2024-08-29 20:45:00|2942.2|2940.2|2942.3|2939.3|2942.9|2940.3|2942.1|2939.2|84
1724964600000|2024-08-29 20:50:00|2941.9|2938.9|2943.4|2940.4|2943.5|2940.6|2941.3|2938.5|109
1724964900000|2024-08-29 20:55:00|2943.5|2940.5|2943.8|2940.8|2944.3|2941.4|2942.4|2939.4|161
1724968800000|2024-08-29 22:00:00|2942.9|2939.9|2942|2939|2943.8|2940.8|2942|2939|64
1724969100000|2024-08-29 22:05:00|2941.9|2938.9|2940.7|2937.7|2942|2939|2939.4|2936.4|66
1724969400000|2024-08-29 22:10:00|2940.6|2937.6|2941.2|2938.2|2941.2|2938.2|2940.1|2937.1|23
1724969700000|2024-08-29 22:15:00|2941.4|2938.4|2941.6|2938.6|2941.6|2938.6|2940.9|2937.9|14
1724970000000|2024-08-29 22:20:00|2941.7|2938.7|2943.3|2940.3|2943.7|2940.7|2941.3|2938.3|53
1724970300000|2024-08-29 22:25:00|2943.5|2940.5|2944.6|2941.6|2944.9|2941.9|2943.3|2940.3|34
1724970600000|2024-08-29 22:30:00|2944.7|2941.7|2943.2|2940.2|2944.8|2941.8|2943.2|2940.2|38
1724970900000|2024-08-29 22:35:00|2943.1|2940.1|2943.1|2940.1|2944|2941|2942.7|2939.7|26
1724971200000|2024-08-29 22:40:00|2943.4|2940.4|2943.2|2940.2|2943.5|2940.5|2942.9|2939.9|34
1724971500000|2024-08-29 22:45:00|2943.1|2940.1|2943|2940|2943.2|2940.2|2942.8|2939.8|15
1724971800000|2024-08-29 22:50:00|2942.9|2939.9|2943.2|2940.2|2944|2941|2942.9|2939.9|26
1724972100000|2024-08-29 22:55:00|2943.1|2940.1|2943.1|2940.1|2943.7|2940.7|2942.9|2939.9|22
1724972400000|2024-08-29 23:00:00|2943|2940|2942.7|2939.7|2943.2|2940.2|2942.5|2939.5|20
1724972700000|2024-08-29 23:05:00|2942.6|2939.6|2944.1|2941.1|2944.1|2941.1|2942.6|2939.6|17
1724973000000|2024-08-29 23:10:00|2944|2941|2943.6|2940.6|2944.1|2941.1|2943.4|2940.4|18
1724973300000|2024-08-29 23:15:00|2943.5|2940.5|2943.9|2940.9|2944.1|2941.1|2943.4|2940.4|31
1724973600000|2024-08-29 23:20:00|2944|2941|2944.4|2941.4|2944.7|2941.7|2943.9|2940.9|51
1724973900000|2024-08-29 23:25:00|2944|2941|2943|2940|2944.1|2941.1|2943|2940|45
1724974200000|2024-08-29 23:30:00|2942.9|2939.9|2942.4|2939.4|2943.4|2940.4|2942.4|2939.4|29
1724974500000|2024-08-29 23:35:00|2942.2|2939.2|2940.5|2937.5|2942.2|2939.2|2939.1|2936.1|56
1724974800000|2024-08-29 23:40:00|2940.4|2937.4|2939.9|2936.9|2940.7|2937.9|2939.4|2936.4|31
1724975100000|2024-08-29 23:45:00|2939.7|2936.7|2940|2937|2940.2|2937.2|2939.7|2936.7|15
1724975400000|2024-08-29 23:50:00|2940.2|2937.2|2940.5|2937.5|2941.1|2938.1|2940|2937|69
1724975700000|2024-08-29 23:55:00|2940.4|2937.4|2940|2937|2940.6|2937.6|2939.2|2936.2|131
1724976000000|2024-08-30 00:00:00|2940.1|2937.1|2938.2|2935.2|2940.2|2937.2|2937.6|2934.7|126
1724976300000|2024-08-30 00:05:00|2938|2935|2939.6|2936.6|2939.9|2936.9|2938|2935|104
1724976600000|2024-08-30 00:10:00|2939.3|2936.3|2939.3|2936.3|2940|2937|2938.6|2935.6|38
1724976900000|2024-08-30 00:15:00|2939.5|2936.5|2940.2|2937.2|2940.6|2937.9|2939.5|2936.5|50
1724977200000|2024-08-30 00:20:00|2939.8|2937.8|2940.7|2937.7|2941.1|2938.1|2939.8|2937|69
1724977500000|2024-08-30 00:25:00|2940.8|2937.8|2944.4|2941.4|2944.8|2941.8|2940.7|2937.7|75
1724977800000|2024-08-30 00:30:00|2944.7|2941.7|2943.2|2940.2|2945.2|2942.2|2943.1|2940.1|73
1724978100000|2024-08-30 00:35:00|2943.6|2940.6|2943.2|2940.2|2944.6|2941.6|2942.4|2939.4|46
1724978400000|2024-08-30 00:40:00|2943.1|2940.1|2942.4|2939.4|2943.5|2940.5|2941.2|2938.2|82
1724978700000|2024-08-30 00:45:00|2942.2|2939.2|2942.9|2939.9|2943.3|2940.3|2942.2|2939.2|77
1724979000000|2024-08-30 00:50:00|2942.7|2939.7|2942.7|2939.7|2942.9|2940|2941.1|2938.5|81
1724979300000|2024-08-30 00:55:00|2942.9|2939.9|2945|2942|2945.4|2942.4|2942.5|2939.5|124
1724979600000|2024-08-30 01:00:00|2944.9|2941.9|2943.7|2940.7|2944.9|2941.9|2940.9|2937.9|365
1724979900000|2024-08-30 01:05:00|2943.4|2940.4|2943|2940|2944.9|2941.9|2941.4|2938.4|261
1724980200000|2024-08-30 01:10:00|2942.9|2939.9|2942|2939|2944.4|2941.4|2940|2937|237
1724980500000|2024-08-30 01:15:00|2941.8|2938.8|2949.1|2946.1|2950.3|2947.3|2941.2|2938.2|262
1724980800000|2024-08-30 01:20:00|2949|2946|2947.2|2944.2|2950.7|2947.7|2947.1|2944.1|253
1724981100000|2024-08-30 01:25:00|2947.3|2944.3|2948.8|2945.8|2950.3|2947.3|2947.2|2944.2|254
1724981400000|2024-08-30 01:30:00|2948.7|2945.7|2949.2|2946.2|2951.7|2948.7|2947.7|2944.7|550
1724981700000|2024-08-30 01:35:00|2949|2946|2951.4|2948.4|2951.7|2948.7|2947.2|2944.2|420
1724982000000|2024-08-30 01:40:00|2951.3|2948.3|2950.7|2947.7|2952.9|2949.9|2950.1|2947.1|353
1724982300000|2024-08-30 01:45:00|2950.8|2947.8|2945.3|2942.3|2950.8|2947.8|2944.7|2941.7|400
1724982600000|2024-08-30 01:50:00|2945.6|2942.6|2935.5|2932.5|2945.6|2942.6|2935.5|2932.5|449
1724982900000|2024-08-30 01:55:00|2935.2|2932.2|2941.8|2938.8|2941.8|2938.8|2934.3|2931.3|425
1724983200000|2024-08-30 02:00:00|2941.9|2938.9|2946.4|2943.4|2947.3|2944.3|2941.5|2938.5|339
1724983500000|2024-08-30 02:05:00|2946.6|2943.6|2941.1|2938.1|2947.1|2944.1|2939.6|2936.6|319
1724983800000|2024-08-30 02:10:00|2940.9|2937.9|2940.1|2937.1|2940.9|2937.9|2937.1|2934.1|394
1724984100000|2024-08-30 02:15:00|2939.9|2936.9|2942.6|2939.6|2942.6|2939.6|2939.9|2936.9|97
1724984400000|2024-08-30 02:20:00|2942.5|2939.5|2943.6|2940.6|2943.6|2940.6|2940.6|2937.6|171
1724984700000|2024-08-30 02:25:00|2943.4|2940.4|2942.3|2939.3|2943.8|2940.8|2941.9|2938.9|116
1724985000000|2024-08-30 02:30:00|2942.2|2939.2|2944.3|2941.3|2944.6|2941.6|2940.5|2937.5|383
1724985300000|2024-08-30 02:35:00|2944.5|2941.5|2943|2940|2945.4|2942.4|2942.1|2939.1|356
1724985600000|2024-08-30 02:40:00|2942.8|2939.8|2944.4|2941.4|2944.8|2941.8|2940.9|2937.9|374
1724985900000|2024-08-30 02:45:00|2944.3|2941.3|2946.1|2943.1|2947.1|2944.1|2943.3|2940.3|343
1724986200000|2024-08-30 02:50:00|2946.3|2943.3|2942.9|2939.9|2946.5|2943.5|2941.6|2938.6|310
1724986500000|2024-08-30 02:55:00|2942.8|2939.8|2943.4|2940.4|2945.4|2942.4|2941.4|2938.4|339
1724986800000|2024-08-30 03:00:00|2943.5|2940.5|2943|2940|2943.5|2940.5|2939.1|2936.1|384
1724987100000|2024-08-30 03:05:00|2943.1|2940.1|2941.6|2938.6|2944.1|2941.1|2941.5|2938.5|278
1724987400000|2024-08-30 03:10:00|2941.5|2938.5|2939.1|2936.1|2942.5|2939.5|2938.9|2935.9|327
1724987700000|2024-08-30 03:15:00|2939|2936|2941.9|2938.9|2942|2939|2936.9|2933.9|285
1724988000000|2024-08-30 03:20:00|2941.8|2938.8|2942.1|2939.1|2944.3|2941.3|2941.4|2938.4|362
1724988300000|2024-08-30 03:25:00|2942.5|2939.5|2939.6|2936.6|2942.7|2939.7|2939.2|2936.2|277
1724988600000|2024-08-30 03:30:00|2939.4|2936.4|2940.5|2937.5|2941.1|2938.1|2939.1|2936.1|109
1724988900000|2024-08-30 03:35:00|2940.4|2937.4|2936.8|2933.8|2940.5|2937.5|2936.8|2933.8|52
1724989200000|2024-08-30 03:40:00|2936.7|2933.7|2936.3|2933.3|2936.8|2933.8|2935.1|2932.1|77
1724989500000|2024-08-30 03:45:00|2936.5|2933.5|2934.8|2931.8|2936.6|2933.6|2933.5|2931.1|100
1724989800000|2024-08-30 03:50:00|2934.9|2931.9|2937|2934|2937.2|2934.3|2934.7|2931.7|128
1724990100000|2024-08-30 03:55:00|2937.1|2934.1|2935.5|2932.5|2937.5|2934.5|2935.5|2932.5|72
1724990400000|2024-08-30 04:00:00|2935.4|2932.4|2934.6|2931.6|2935.9|2932.9|2934|2931|117
1724990700000|2024-08-30 04:05:00|2934.5|2931.5|2935.6|2932.6|2935.6|2932.6|2934.1|2931.1|198
1724991000000|2024-08-30 04:10:00|2935.5|2932.5|2937.9|2934.9|2938.6|2935.6|2935.5|2932.5|143
1724991300000|2024-08-30 04:15:00|2937.6|2934.6|2937.6|2934.6|2938.4|2935.4|2936.8|2933.8|96
1724991600000|2024-08-30 04:20:00|2937.5|2934.5|2938.6|2935.6|2938.6|2935.6|2937.5|2934.5|48
1724991900000|2024-08-30 04:25:00|2938.8|2935.8|2939.9|2936.9|2940.5|2937.7|2938.6|2935.6|166
1724992200000|2024-08-30 04:30:00|2940|2937|2939.6|2936.6|2940.1|2937.1|2938.1|2935.7|105
1724992500000|2024-08-30 04:35:00|2939.7|2936.7|2939.1|2936.1|2940.1|2937.3|2938.7|2935.9|53
1724992800000|2024-08-30 04:40:00|2939|2936|2938.6|2935.6|2939.1|2936.1|2936.9|2933.9|93
1724993100000|2024-08-30 04:45:00|2938.8|2935.8|2938.9|2935.9|2939.4|2936.4|2938.3|2935.3|119
1724993400000|2024-08-30 04:50:00|2939|2936|2939.3|2936.3|2940.4|2937.4|2938.5|2935.5|111
1724993700000|2024-08-30 04:55:00|2939.4|2936.4|2939.3|2936.3|2939.9|2936.9|2939.1|2936.1|79
1724994000000|2024-08-30 05:00:00|2939.2|2936.2|2938.5|2935.5|2940.2|2937.2|2937.2|2934.2|130
1724994300000|2024-08-30 05:05:00|2938.3|2935.3|2940.2|2937.2|2940.4|2937.4|2938.2|2935.2|78
1724994600000|2024-08-30 05:10:00|2940.3|2937.3|2939.2|2936.2|2940.7|2937.7|2938.5|2935.7|92
1724994900000|2024-08-30 05:15:00|2939|2936|2939.5|2936.5|2939.9|2936.9|2938.3|2935.3|94
1724995200000|2024-08-30 05:20:00|2939.6|2936.6|2940.6|2937.6|2940.9|2937.9|2939.4|2936.5|77
1724995500000|2024-08-30 05:25:00|2940.7|2937.7|2941.7|2938.7|2941.9|2938.9|2940.3|2937.3|110
1724995800000|2024-08-30 05:30:00|2941.4|2938.4|2947|2944|2948.3|2945.3|2941.4|2938.4|490
1724996100000|2024-08-30 05:35:00|2947.2|2944.2|2949.7|2946.7|2951.2|2948.2|2946.6|2943.6|460
1724996400000|2024-08-30 05:40:00|2949.6|2946.6|2949|2946|2950.1|2947.1|2948.1|2945.1|401
1724996700000|2024-08-30 05:45:00|2949.1|2946.1|2948.1|2945.1|2949.8|2946.8|2946|2943|427
1724997000000|2024-08-30 05:50:00|2948.2|2945.2|2953.3|2950.3|2953.8|2950.8|2948|2945|438
1724997300000|2024-08-30 05:55:00|2953.5|2950.5|2950.8|2947.8|2954.7|2951.7|2950.8|2947.8|355
1724997600000|2024-08-30 06:00:00|2950.9|2947.9|2950.5|2947.5|2952.1|2949.1|2949.1|2946.8|473
1724997900000|2024-08-30 06:05:00|2950.4|2947.4|2949.8|2946.8|2951|2948.1|2947.8|2944.8|402
1724998200000|2024-08-30 06:10:00|2949.6|2946.6|2947.7|2944.7|2949.6|2946.6|2944.6|2941.9|433
1724998500000|2024-08-30 06:15:00|2947.8|2944.8|2945.3|2942.3|2949.4|2946.6|2944.9|2941.9|361
1724998800000|2024-08-30 06:20:00|2945.4|2942.4|2947.2|2944.2|2948.1|2945.1|2943|2940|375
1724999100000|2024-08-30 06:25:00|2947.5|2944.5|2955.8|2952.8|2958|2955|2947.3|2944.3|574
1724999400000|2024-08-30 06:30:00|2956|2953|2951.1|2948.1|2956|2953|2950.6|2947.6|362
1724999700000|2024-08-30 06:35:00|2951|2948|2951.9|2948.9|2952.3|2949.3|2946|2943.2|415
1725000000000|2024-08-30 06:40:00|2952.1|2949.1|2951.6|2948.6|2953.8|2950.8|2950.1|2947.1|322
1725000300000|2024-08-30 06:45:00|2951.5|2948.5|2951.1|2948.1|2951.9|2948.9|2948.3|2945.3|349
1725000600000|2024-08-30 06:50:00|2951.2|2948.2|2948|2945|2951.4|2948.4|2947.8|2944.8|384
1725000900000|2024-08-30 06:55:00|2948.1|2945.1|2947.9|2944.9|2949.9|2946.9|2946.4|2943.7|443
1725001200000|2024-08-30 07:00:00|2948|2945|2949.7|2946.7|2951.5|2948.6|2947.5|2944.5|304
1725001500000|2024-08-30 07:05:00|2949.6|2946.6|2949.5|2946.5|2951.8|2948.9|2949.1|2946.1|239
1725001800000|2024-08-30 07:10:00|2949.7|2946.7|2948.2|2945.2|2949.7|2947.1|2946.4|2943.4|200
1725002100000|2024-08-30 07:15:00|2948.1|2945.1|2951.1|2948.1|2951.4|2948.4|2946.9|2943.9|223
1725002400000|2024-08-30 07:20:00|2951|2948|2950.9|2947.9|2953.3|2950.3|2950.4|2947.4|228
1725002700000|2024-08-30 07:25:00|2951|2948|2950.4|2947.4|2952.2|2949.4|2949.8|2946.8|181
1725003000000|2024-08-30 07:30:00|2950.6|2947.6|2953.1|2950.1|2953.8|2951.4|2950.4|2947.4|217
1725003300000|2024-08-30 07:35:00|2953|2950|2954.9|2951.9|2955.1|2953.1|2951.9|2948.9|229
1725003600000|2024-08-30 07:40:00|2955|2952|2953.8|2950.8|2955|2952|2953|2950.3|148
1725003900000|2024-08-30 07:45:00|2954|2951|2953.9|2950.9|2955.3|2952.3|2952.1|2949.7|190
1725004200000|2024-08-30 07:50:00|2953.7|2950.7|2954.2|2951.2|2955|2952.3|2952.9|2950.3|223
1725004500000|2024-08-30 07:55:00|2954.3|2951.3|2953.4|2951.4|2956.1|2953.1|2953.4|2951.2|234
1725004800000|2024-08-30 08:00:00|2953.9|2950.9|2957.4|2954.4|2957.4|2954.4|2952.6|2949.6|258
1725005100000|2024-08-30 08:05:00|2957.3|2954.3|2958.2|2955.2|2959.8|2956.8|2957.2|2954.2|218
1725005400000|2024-08-30 08:10:00|2958.1|2955.1|2958.1|2955.1|2959.3|2956.3|2956.7|2953.7|406
1725005700000|2024-08-30 08:15:00|2958.2|2955.2|2957.4|2954.4|2958.6|2955.6|2956.9|2953.9|266
1725006000000|2024-08-30 08:20:00|2957.5|2954.5|2959.2|2956.2|2959.4|2956.9|2955.9|2953.1|237
1725006300000|2024-08-30 08:25:00|2959.1|2956.1|2959.5|2956.5|2960|2957.2|2958.4|2955.9|229
1725006600000|2024-08-30 08:30:00|2959.3|2956.3|2959.8|2956.8|2960.6|2958|2958.2|2955.2|229
1725006900000|2024-08-30 08:35:00|2959.9|2956.9|2956.5|2953.5|2959.9|2956.9|2956.3|2953.3|246
1725007200000|2024-08-30 08:40:00|2956.4|2953.4|2955|2952|2957.1|2954.6|2955|2952|197
1725007500000|2024-08-30 08:45:00|2954.9|2951.9|2955|2952|2956.1|2953.3|2954.1|2951.6|213
1725007800000|2024-08-30 08:50:00|2954.9|2951.9|2953.9|2951.9|2955.2|2952.5|2952.5|2949.5|158
1725008100000|2024-08-30 08:55:00|2953.8|2951.8|2952.8|2950.8|2954.8|2952.4|2952.2|2950.1|226
1725008400000|2024-08-30 09:00:00|2953.3|2950.3|2954.9|2951.9|2955.4|2952.7|2952.1|2949.5|263
1725008700000|2024-08-30 09:05:00|2955.3|2952.3|2955.1|2953.1|2955.5|2953.2|2953.7|2950.9|169
1724623200000|2024-08-25 22:00:00|2987.1|2984.1|2989.8|2986.8|2990.1|2987.4|2983.8|2980.8|193
1724623500000|2024-08-25 22:05:00|2989.4|2987.4|2993.2|2990.2|2993.9|2990.9|2987.5|2984.8|308
1724623800000|2024-08-25 22:10:00|2993.3|2990.3|2994.2|2991.2|2994.8|2991.8|2992.9|2989.9|195
1724624100000|2024-08-25 22:15:00|2994.3|2991.3|2992.3|2989.3|2994.6|2991.6|2992.3|2989.3|193
1724624400000|2024-08-25 22:20:00|2992.6|2989.6|2990.9|2987.9|2992.6|2989.6|2990.4|2987.4|189
1724624700000|2024-08-25 22:25:00|2990.8|2987.8|2990.9|2987.9|2992.5|2989.5|2990.3|2987.3|216
1724625000000|2024-08-25 22:30:00|2990.8|2987.8|2983.3|2980.3|2991.5|2988.5|2982.4|2979.4|232
1724625300000|2024-08-25 22:35:00|2983.4|2980.4|2983.9|2980.9|2984.9|2981.9|2982.9|2979.9|234
1724625600000|2024-08-25 22:40:00|2984|2981|2985|2982|2986.4|2983.4|2983.4|2980.4|194
1724625900000|2024-08-25 22:45:00|2984.8|2981.8|2983.6|2980.6|2986|2983|2983.3|2980.6|133
1724626200000|2024-08-25 22:50:00|2983.5|2980.5|2981.9|2979.9|2983.9|2980.9|2981.5|2979|146
1724626500000|2024-08-25 22:55:00|2982|2980|2982.1|2980.1|2984.3|2981.7|2981.6|2979.6|100
1724626800000|2024-08-25 23:00:00|2982.2|2980.2|2982.5|2980.5|2984.9|2982.5|2981.9|2979.3|148
1724627100000|2024-08-25 23:05:00|2982.9|2979.9|2986.5|2984.5|2987.2|2984.6|2982.1|2979.9|217
1724627400000|2024-08-25 23:10:00|2986.4|2984.4|2987.1|2984.1|2988.8|2986|2986.1|2983.3|248
1724627700000|2024-08-25 23:15:00|2987.2|2984.2|2987.2|2984.2|2987.7|2984.7|2983.9|2981.6|180
1724628000000|2024-08-25 23:20:00|2987.4|2984.4|2988.5|2985.5|2988.9|2985.9|2986.6|2984|202
1724628300000|2024-08-25 23:25:00|2988.1|2985.1|2987.5|2984.5|2988.3|2985.7|2986.3|2983.3|182
1724628600000|2024-08-25 23:30:00|2987.6|2984.6|2988.8|2985.8|2988.8|2986.2|2986.3|2983.4|128
1724628900000|2024-08-25 23:35:00|2988.7|2985.7|2987.8|2984.8|2989.8|2986.9|2987.4|2984.8|150
1724629200000|2024-08-25 23:40:00|2987.9|2984.9|2985|2982|2988|2985|2983.6|2981.1|248
1724629500000|2024-08-25 23:45:00|2985.2|2982.2|2985.7|2982.7|2987.3|2984.7|2984.3|2981.9|145
1724629800000|2024-08-25 23:50:00|2985.6|2982.6|2987.7|2984.7|2988.2|2985.4|2985|2982.3|158
1724630100000|2024-08-25 23:55:00|2987.8|2984.8|2992.5|2989.5|2993|2990.2|2987.6|2984.6|230
1724630400000|2024-08-26 00:00:00|2992.4|2989.4|2993.2|2990.2|2994.4|2992.2|2990.8|2988.1|360
1724630700000|2024-08-26 00:05:00|2993.4|2990.4|2991.4|2989.4|2993.4|2990.9|2989.4|2986.9|320
1724631000000|2024-08-26 00:10:00|2991.1|2989.1|2989.1|2986.1|2992.2|2989.8|2987.9|2985.2|286
1724631300000|2024-08-26 00:15:00|2989.4|2986.4|2990.2|2987.2|2990.3|2987.6|2987.4|2984.4|338
1724631600000|2024-08-26 00:20:00|2989.9|2986.9|2990.8|2987.8|2992.1|2989.1|2988.8|2985.8|318
1724631900000|2024-08-26 00:25:00|2990.6|2987.6|2991.3|2988.3|2991.8|2988.8|2989.8|2986.8|280
1724632200000|2024-08-26 00:30:00|2991.4|2988.4|2992.3|2989.3|2992.5|2989.8|2990.8|2987.8|261
1724632500000|2024-08-26 00:35:00|2992.4|2989.4|2989.1|2986.1|2993.3|2990.8|2988.6|2985.6|316
1724632800000|2024-08-26 00:40:00|2989|2986|2990.3|2987.3|2990.4|2987.4|2988.1|2985.1|302
1724633100000|2024-08-26 00:45:00|2990.4|2987.4|2987.8|2984.8|2991.1|2988.4|2987.5|2984.5|391
1724633400000|2024-08-26 00:50:00|2987.9|2984.9|2988.5|2985.5|2990.9|2987.9|2987.9|2984.9|397
1724633700000|2024-08-26 00:55:00|2988.6|2985.6|2987.6|2984.6|2988.8|2985.9|2985.7|2983.1|418
1724634000000|2024-08-26 01:00:00|2987.5|2984.5|2985.4|2982.4|2993.9|2990.9|2982.8|2980|935
1724634300000|2024-08-26 01:05:00|2985.3|2982.3|2988|2985|2992.5|2990|2985.3|2982.3|845
1724634600000|2024-08-26 01:10:00|2988.1|2985.1|2987.6|2984.6|2990|2987.4|2984.8|2982.3|817
1724634900000|2024-08-26 01:15:00|2987.4|2984.4|2988.3|2985.3|2991.8|2989.2|2986.8|2984.2|696
1724635200000|2024-08-26 01:20:00|2987.7|2985.7|2989.7|2986.7|2990.7|2988.3|2985.5|2982.8|686
1724635500000|2024-08-26 01:25:00|2989.8|2986.8|2991.6|2989.6|2994.2|2991.2|2988.4|2985.9|742
1724635800000|2024-08-26 01:30:00|2991.5|2989.5|2983.1|2981.1|2993.2|2990.5|2983|2980.7|911
1724636100000|2024-08-26 01:35:00|2982.9|2980.9|2976.2|2973.2|2984.1|2981.1|2974|2971|800
1724636400000|2024-08-26 01:40:00|2976.3|2973.3|2973.9|2971.9|2977.5|2974.5|2972.6|2970.6|618
1724636700000|2024-08-26 01:45:00|2974.1|2972.1|2980.3|2977.3|2981.5|2978.5|2973.9|2971.2|620
1724637000000|2024-08-26 01:50:00|2980.2|2977.2|2979.7|2976.7|2980.5|2977.6|2976.3|2973.3|552
1724637300000|2024-08-26 01:55:00|2979.6|2976.6|2981.7|2978.7|2982.4|2979.4|2976.1|2973.1|503
1724637600000|2024-08-26 02:00:00|2981.8|2978.8|2982.3|2979.3|2984.1|2981.1|2979.3|2976.3|525
1724637900000|2024-08-26 02:05:00|2982.4|2979.4|2984.9|2981.9|2985.1|2982.1|2981.1|2978.1|431
1724638200000|2024-08-26 02:10:00|2984.8|2981.8|2984.9|2981.9|2985.6|2982.6|2983.1|2980.1|395
1724638500000|2024-08-26 02:15:00|2984.8|2981.8|2983.7|2980.7|2985|2982|2983|2980|238
1724638800000|2024-08-26 02:20:00|2983.6|2980.6|2982|2979|2985|2982.6|2981.5|2978.7|174
1724639100000|2024-08-26 02:25:00|2981.9|2978.9|2982.4|2980.4|2984|2981|2980.6|2978.2|252
1724639400000|2024-08-26 02:30:00|2982.5|2980.5|2979.7|2977.7|2982.6|2980.5|2979.6|2977|500
1724639700000|2024-08-26 02:35:00|2979.8|2977.8|2978.7|2975.7|2979.8|2977.8|2976.8|2974.3|461
1724640000000|2024-08-26 02:40:00|2978.6|2975.6|2977.9|2974.9|2979.2|2976.6|2976.1|2973.3|436
1724640300000|2024-08-26 02:45:00|2977.8|2974.8|2979.1|2976.1|2979.7|2976.7|2976.5|2974.1|388
1724640600000|2024-08-26 02:50:00|2979|2976|2979.1|2976.1|2980.2|2977.6|2978.2|2975.2|411
1724640900000|2024-08-26 02:55:00|2979.3|2976.3|2973.9|2970.9|2979.3|2976.4|2973.5|2970.5|391
1724641200000|2024-08-26 03:00:00|2974|2971|2974.8|2971.8|2975.6|2973.2|2970.7|2968.2|486
1724641500000|2024-08-26 03:05:00|2974.9|2971.9|2972.7|2969.7|2976.1|2973.8|2971.6|2969|378
1724641800000|2024-08-26 03:10:00|2972.8|2969.8|2972.7|2970.7|2974.6|2971.6|2970.7|2968.3|420
1724642100000|2024-08-26 03:15:00|2972.8|2970.8|2973.9|2970.9|2975.2|2972.7|2972.6|2970.4|379
1724642400000|2024-08-26 03:20:00|2974|2971|2972.9|2970.9|2974.8|2972.5|2971.6|2969.1|382
1724642700000|2024-08-26 03:25:00|2973.1|2971.1|2975|2972|2975.3|2972.8|2972.4|2969.8|410
1724643000000|2024-08-26 03:30:00|2975.1|2972.1|2971.6|2969.6|2975.1|2972.7|2970.3|2967.7|241
1724643300000|2024-08-26 03:35:00|2971.5|2969.5|2969.7|2967.7|2972.9|2970.3|2968.1|2965.8|365
1724643600000|2024-08-26 03:40:00|2969.8|2967.8|2971.5|2969.5|2972.1|2970.1|2969.7|2967.2|212
1724643900000|2024-08-26 03:45:00|2971.6|2969.6|2969.9|2967.9|2972.2|2970.2|2969.3|2967|222
1724644200000|2024-08-26 03:50:00|2970|2968|2967.2|2965.2|2970.6|2968|2966.6|2964|305
1724644500000|2024-08-26 03:55:00|2967.3|2965.3|2969.8|2967.8|2970.6|2968.1|2966.9|2964.5|255
1724644800000|2024-08-26 04:00:00|2969.7|2967.7|2971|2969|2971.7|2969.3|2969.7|2967.2|232
1724645100000|2024-08-26 04:05:00|2970.8|2968.8|2971|2969|2971.9|2969.5|2970.1|2967.9|198
1724645400000|2024-08-26 04:10:00|2971.1|2969.1|2970.2|2968.2|2971.9|2969.3|2970.1|2967.8|173
1724645700000|2024-08-26 04:15:00|2970.1|2968.1|2970.6|2968.6|2971.7|2969.1|2969|2966.6|169
1724646000000|2024-08-26 04:20:00|2970.4|2968.4|2970.1|2967.1|2971|2968.7|2969.6|2967|203
1724646300000|2024-08-26 04:25:00|2970|2967|2970.8|2967.8|2971|2968|2968.2|2966.2|205
1724646600000|2024-08-26 04:30:00|2970.9|2967.9|2968.4|2966.4|2971.6|2968.6|2967.9|2965.5|204
1724646900000|2024-08-26 04:35:00|2968.5|2966.5|2969.5|2966.5|2969.8|2967.1|2968.1|2965.3|187
1724647200000|2024-08-26 04:40:00|2969.6|2966.6|2968.5|2965.5|2969.9|2966.9|2968|2965.2|162
1724647500000|2024-08-26 04:45:00|2968.4|2965.4|2968.5|2965.5|2968.6|2965.6|2967.6|2964.6|168
1724647800000|2024-08-26 04:50:00|2968.6|2965.6|2968.6|2966.6|2969.7|2967.5|2967.8|2965.2|196
1724648100000|2024-08-26 04:55:00|2968.5|2966.5|2970|2967|2970.5|2968.1|2967.9|2965.5|173
1724648400000|2024-08-26 05:00:00|2969.8|2966.8|2970|2968|2970.7|2968.4|2968.4|2966.3|204
1724648700000|2024-08-26 05:05:00|2970.1|2968.1|2972.9|2970.9|2973.5|2971.2|2969.8|2967.5|217
1724649000000|2024-08-26 05:10:00|2973|2971|2972.7|2970.7|2973.8|2971.5|2972.3|2969.8|159
1724649300000|2024-08-26 05:15:00|2972.6|2970.6|2973|2971|2973.4|2971|2971.4|2969|153
1724649600000|2024-08-26 05:20:00|2972.9|2970.9|2973|2971|2974.7|2972.2|2972.3|2970.3|177
1724649900000|2024-08-26 05:25:00|2973.1|2971.1|2971.3|2969.3|2973.2|2971.2|2971.1|2968.8|140
1724650200000|2024-08-26 05:30:00|2970.4|2968.4|2971.2|2969.2|2973.4|2971.4|2968.6|2966.2|505
1724650500000|2024-08-26 05:35:00|2971.3|2969.3|2971.9|2968.9|2971.9|2969.3|2968.5|2966|492
1724650800000|2024-08-26 05:40:00|2971.7|2968.7|2974.2|2972.2|2975.2|2973|2971|2968.6|473
1724651100000|2024-08-26 05:45:00|2974.1|2972.1|2973.5|2971.5|2975.6|2972.8|2971.9|2969.6|402
1724651400000|2024-08-26 05:50:00|2973.6|2971.6|2973.3|2971.3|2974.8|2972.5|2972.4|2970.4|288
1724651700000|2024-08-26 05:55:00|2973.5|2971.5|2976.2|2974.2|2976.8|2974.6|2973|2971|310
1724652000000|2024-08-26 06:00:00|2976.4|2974.4|2977|2975|2979.7|2977.7|2976.1|2973.6|435
1724652300000|2024-08-26 06:05:00|2977.1|2975.1|2978.6|2976.6|2979.4|2977.4|2976.5|2974.4|393
1724652600000|2024-08-26 06:10:00|2978.7|2976.7|2979.6|2977.6|2980.3|2978.2|2976.8|2974.8|340
1724652900000|2024-08-26 06:15:00|2979.7|2977.7|2980.1|2978.1|2980.9|2978.9|2978.4|2976.4|400
1724653200000|2024-08-26 06:20:00|2980|2978|2978.4|2976.4|2980.9|2978.9|2978.3|2976.3|340
1724653500000|2024-08-26 06:25:00|2978.3|2976.3|2984.2|2982.2|2984.9|2982.6|2977.9|2975.9|511
1724653800000|2024-08-26 06:30:00|2984.1|2982.1|2986.2|2984.2|2987.7|2985.4|2982.3|2980.2|580
1724654100000|2024-08-26 06:35:00|2986|2984|2987.1|2985.1|2988.4|2986|2985.4|2983.1|630
1724654400000|2024-08-26 06:40:00|2987|2985|2989.5|2987.5|2992.5|2990.2|2985.7|2983.2|594
1724654700000|2024-08-26 06:45:00|2990.2|2988.2|2997.9|2995.9|2998.2|2996.1|2989.6|2987.4|773
1724655000000|2024-08-26 06:50:00|2998|2996|3005.5|3003.5|3006.2|3003.6|2996.6|2994.6|756
1724655300000|2024-08-26 06:55:00|3005.7|3003.7|3009.1|3007.1|3009.1|3007.1|3002.3|3000.3|648
1724655600000|2024-08-26 07:00:00|3009|3007|3009|3007|3009.5|3007.3|3005.6|3003.6|503
1724655900000|2024-08-26 07:05:00|3008.9|3006.9|3003.6|3000.6|3012.3|3009.8|3002.5|3000.5|523
1724656200000|2024-08-26 07:10:00|3003.7|3000.7|3006.1|3004.1|3006.7|3004.4|3000.5|2998.1|519
1724656500000|2024-08-26 07:15:00|3006|3004|3005.6|3003.6|3006.3|3004.3|3002.5|3000.2|520
1724656800000|2024-08-26 07:20:00|3005.9|3003.9|3006.3|3004.3|3008.4|3005.8|3004.5|3002.2|410
1724657100000|2024-08-26 07:25:00|3006.2|3004.2|3004.3|3002.3|3006.9|3004.6|3003.8|3001.6|421
1724657400000|2024-08-26 07:30:00|3004.4|3002.4|3008.6|3006.6|3010.4|3008|3004.2|3002.2|358
1724657700000|2024-08-26 07:35:00|3009.4|3006.4|3009.2|3006.2|3012|3009.8|3008.2|3005.9|423
1724658000000|2024-08-26 07:40:00|3009.1|3006.1|3007.1|3005.1|3011.5|3008.9|3006.8|3004.4|373
1724658300000|2024-08-26 07:45:00|3007|3005|3006.7|3003.7|3008.3|3006.3|3005|3002.7|413
1724658600000|2024-08-26 07:50:00|3006.5|3003.5|3004.6|3002.6|3007|3004.6|3003.7|3001.4|311
1724658900000|2024-08-26 07:55:00|3004.5|3002.5|3011.7|3009.7|3011.9|3009.9|3004.5|3002.5|348
1724659200000|2024-08-26 08:00:00|3011.3|3008.3|3013.7|3011.7|3016|3014|3009.8|3007.5|522
1724659500000|2024-08-26 08:05:00|3013.8|3011.8|3014.6|3012.6|3017.5|3015.2|3013.5|3011.1|499
1724659800000|2024-08-26 08:10:00|3015.3|3012.3|3013.1|3011.1|3015.5|3012.9|3012.4|3010.2|484
1724660100000|2024-08-26 08:15:00|3013|3011|3012.6|3010.6|3013.8|3011.7|3010.2|3007.6|387
1724660400000|2024-08-26 08:20:00|3012.8|3010.8|3013.8|3011.8|3015.4|3013|3012.1|3009.7|340
1724660700000|2024-08-26 08:25:00|3014.2|3011.2|3015.1|3013.1|3015.7|3013.7|3012.2|3009.7|348
1724661000000|2024-08-26 08:30:00|3015.2|3013.2|3014.9|3012.9|3017|3015|3013.9|3011.9|364
1724661300000|2024-08-26 08:35:00|3015|3013|3014.2|3012.2|3015|3013|3012|3009.3|381
1724661600000|2024-08-26 08:40:00|3014|3012|3015.2|3013.2|3016|3013.9|3012.5|3010|342
1724661900000|2024-08-26 08:45:00|3015.3|3013.3|3016.4|3014.4|3017.5|3015.3|3014.9|3012.5|304
1724662200000|2024-08-26 08:50:00|3016.5|3014.5|3014.8|3012.8|3016.6|3014.6|3014.7|3012.7|234
1724662500000|2024-08-26 08:55:00|3014.9|3012.9|3015.6|3013.6|3016|3014|3014.7|3012.7|256
1724662800000|2024-08-26 09:00:00|3015.5|3013.5|3015.7|3013.7|3016.6|3014.6|3015|3013|272
1724663100000|2024-08-26 09:05:00|3015.8|3013.8|3011.8|3009.8|3018.7|3016.7|3010.2|3008.2|396
1724663400000|2024-08-26 09:10:00|3011.9|3009.9|3011.4|3009.4|3013.6|3011.6|3011.3|3009.2|292
1724663700000|2024-08-26 09:15:00|3011.5|3009.5|3010.1|3008.1|3012.7|3010.1|3009.2|3007.2|342
1724664000000|2024-08-26 09:20:00|3010.2|3008.2|3013.7|3011.7|3013.7|3011.7|3009.8|3007.8|319
1724664300000|2024-08-26 09:25:00|3013.6|3011.6|3012.9|3010.9|3013.8|3011.8|3011.3|3009.3|261
1724664600000|2024-08-26 09:30:00|3013|3011|3014.1|3012.1|3014.2|3012.2|3011.3|3009.3|264
1724664900000|2024-08-26 09:35:00|3014|3012|3013|3011|3015.2|3013.2|3012.5|3010.5|227
1724665200000|2024-08-26 09:40:00|3012.6|3010.6|3013.7|3011.7|3013.9|3011.9|3011.5|3009.4|301
1724665500000|2024-08-26 09:45:00|3013.8|3011.8|3016.1|3013.1|3016.6|3014|3013.3|3011.1|347
1724665800000|2024-08-26 09:50:00|3016.2|3013.2|3013.3|3011.3|3017.2|3014.9|3012.1|3009.5|398
1724666100000|2024-08-26 09:55:00|3013.4|3011.4|3013.7|3011.7|3014.8|3012.8|3012.7|3010.2|308
1724666400000|2024-08-26 10:00:00|3013.8|3011.8|3011.6|3009.6|3013.8|3011.8|3009.8|3007.5|414
1724666700000|2024-08-26 10:05:00|3011.8|3009.8|3011.4|3009.4|3012.3|3010.3|3009.2|3007.2|385
1724667000000|2024-08-26 10:10:00|3011.6|3009.6|3013.6|3011.6|3014.6|3012.6|3010.9|3008.3|254
1724667300000|2024-08-26 10:15:00|3013.5|3011.5|3018.1|3016.1|3018.3|3016.3|3013.2|3011.2|321
1724667600000|2024-08-26 10:20:00|3018|3016|3017.6|3015.6|3020.3|3018.3|3017|3015|333
1724667900000|2024-08-26 10:25:00|3017.7|3015.7|3016.5|3014.5|3018.4|3016|3015.8|3013.8|241
1724668200000|2024-08-26 10:30:00|3016.4|3014.4|3011.7|3009.7|3016.6|3014.6|3009.9|3007.9|340
1724668500000|2024-08-26 10:35:00|3011.8|3009.8|3013.5|3011.5|3013.9|3011.9|3011.5|3009.1|347
1724668800000|2024-08-26 10:40:00|3013.4|3011.4|3013.6|3011.6|3014.5|3012.5|3012.2|3010.2|264
1724669100000|2024-08-26 10:45:00|3013.3|3011.3|3012.7|3010.7|3014.5|3012.5|3012.1|3010.1|222
1724669400000|2024-08-26 10:50:00|3012.6|3010.6|3014.6|3012.6|3014.9|3012.8|3009.5|3007.1|314
1724669700000|2024-08-26 10:55:00|3014.5|3012.5|3013.3|3011.3|3015.6|3013.3|3013.1|3011.1|330
1724670000000|2024-08-26 11:00:00|3013.2|3011.2|3013.8|3011.8|3014.6|3012.6|3011.7|3009.7|254
1724670300000|2024-08-26 11:05:00|3013.7|3011.7|3013.3|3011.3|3013.8|3011.8|3012.3|3010.3|254
1724670600000|2024-08-26 11:10:00|3013.2|3011.2|3012.6|3010.6|3014.9|3012.9|3011.3|3009.1|316
1724670900000|2024-08-26 11:15:00|3012.7|3010.7|3010.5|3008.5|3012.7|3010.7|3009.6|3007.6|332
1724671200000|2024-08-26 11:20:00|3010.6|3008.6|3009.2|3007.2|3010.7|3008.7|3008.5|3006.5|280
1724671500000|2024-08-26 11:25:00|3009.3|3007.3|3005.2|3003.2|3010.3|3008.3|3003.2|3001.2|402
1724671800000|2024-08-26 11:30:00|3005.3|3003.3|3004.3|3002.3|3006.1|3003.7|3000.8|2998.8|379
1724672100000|2024-08-26 11:35:00|3004.4|3002.4|3008|3005|3009.2|3006.7|3004.1|3001.9|385
1724672400000|2024-08-26 11:40:00|3008.1|3005.1|3007|3005|3008.2|3006.1|3005.3|3002.9|383
1724672700000|2024-08-26 11:45:00|3006.8|3004.8|3007.3|3004.3|3009.2|3006.9|3005.2|3003.2|376
1724673000000|2024-08-26 11:50:00|3007.2|3004.2|3012.9|3010.9|3013.6|3011.5|3006.5|3003.9|371
1724673300000|2024-08-26 11:55:00|3013|3011|3013.5|3011.5|3014.9|3012.5|3011.4|3009.1|365
1724673600000|2024-08-26 12:00:00|3013.6|3011.6|3013.3|3011.3|3015.1|3013.1|3012.6|3010.6|410
1724673900000|2024-08-26 12:05:00|3013.4|3011.4|3014.3|3012.3|3014.9|3012.9|3012.5|3010.5|356
1724674200000|2024-08-26 12:10:00|3014.4|3012.4|3016.7|3014.7|3017.1|3015.1|3013.9|3011.9|321
1724674500000|2024-08-26 12:15:00|3016.6|3014.6|3014.7|3012.7|3017.3|3015.3|3013.5|3011.4|364
1724674800000|2024-08-26 12:20:00|3014.6|3012.6|3013.6|3011.6|3016.6|3014.6|3013|3010.5|483
1724675100000|2024-08-26 12:25:00|3013.7|3011.7|3012.7|3009.7|3015.2|3012.5|3010.1|3008.1|475
1724675400000|2024-08-26 12:30:00|3013|3010|3007.6|3005.6|3013.7|3010.8|3006.4|3004.2|877
1724675700000|2024-08-26 12:35:00|3007.5|3005.5|3002.9|3000.9|3007.6|3005.6|3000.3|2997.8|746
1724676000000|2024-08-26 12:40:00|3003|3001|3004.8|3002.8|3007.7|3005.7|3002.7|3000.1|714
1724676300000|2024-08-26 12:45:00|3005|3003|3000.8|2998.8|3005.7|3003.7|2999.8|2997.8|548
1724676600000|2024-08-26 12:50:00|3000.7|2998.7|3000.5|2998.5|3000.8|2998.8|2998.4|2996.4|583
1724676900000|2024-08-26 12:55:00|3000.6|2998.6|3000.1|2998.1|3004.2|3002.2|2998.5|2996.5|579
1724677200000|2024-08-26 13:00:00|2999.7|2997.7|2992.7|2990.7|2999.7|2997.7|2992.6|2990.6|986
1724677500000|2024-08-26 13:05:00|2993|2991|2997.9|2995.9|2999.5|2997.5|2992.9|2990.9|793
1724677800000|2024-08-26 13:10:00|2998|2996|3000.1|2998.1|3002.1|3000.1|2997.1|2995|675
1724678100000|2024-08-26 13:15:00|3000.2|2998.2|3000.1|2998.1|3000.8|2998.8|2997.8|2995.8|588
1724678400000|2024-08-26 13:20:00|3000.2|2998.2|3004|3002|3005.3|3003.3|2996.7|2994.7|632
1724678700000|2024-08-26 13:25:00|3004.1|3002.1|3004.8|3002.8|3006.5|3004.5|3001.8|2999.8|676
1724679000000|2024-08-26 13:30:00|3004.9|3002.9|2998.3|2996.3|3006.6|3004.6|2997.5|2995.5|989
1724679300000|2024-08-26 13:35:00|2998.4|2996.4|2999.1|2997.1|3004.2|3002.2|2995.1|2993.1|927
1724679600000|2024-08-26 13:40:00|2998.6|2996.6|2999.3|2997.3|3003.8|3001.8|2996.1|2994.1|1028
1724679900000|2024-08-26 13:45:00|2999.2|2997.2|2990.2|2988.2|3000|2998|2988.5|2985.6|976
1724680200000|2024-08-26 13:50:00|2990.3|2988.3|2988.6|2985.6|2992.8|2990.7|2986.5|2984.3|1065
1724680500000|2024-08-26 13:55:00|2988.7|2985.7|2985.1|2983.1|2990.5|2988.5|2982.9|2980.9|939
1724680800000|2024-08-26 14:00:00|2984.9|2982.9|2987.8|2985.8|2988.5|2986.5|2978.7|2976.7|1113
1724681100000|2024-08-26 14:05:00|2988.6|2986.6|2991.7|2989.7|2992.9|2990.9|2987.2|2985.2|952
1724681400000|2024-08-26 14:10:00|2991.6|2989.6|2989.6|2987.6|2993.5|2991.5|2988.1|2986.1|895
1724681700000|2024-08-26 14:15:00|2989.8|2987.8|2986.3|2984.3|2993.3|2991.3|2986.3|2984.3|787
1724682000000|2024-08-26 14:20:00|2986.4|2984.4|2983.7|2981.7|2991.4|2989.4|2983|2981|758
1724682300000|2024-08-26 14:25:00|2983.8|2981.8|2986|2984|2988.5|2986.5|2982|2980|651
1724682600000|2024-08-26 14:30:00|2985.9|2983.9|2984.5|2982.5|2988.8|2986.8|2984.4|2982.4|878
1724682900000|2024-08-26 14:35:00|2984.6|2982.6|2977.8|2975.8|2984.6|2982.6|2975.3|2973.3|895
1724683200000|2024-08-26 14:40:00|2977.6|2975.6|2981.8|2979.8|2983|2981|2976.3|2974.3|817
1724683500000|2024-08-26 14:45:00|2981.7|2979.7|2987.2|2985.2|2988.5|2986.5|2981.7|2979.7|741
1724683800000|2024-08-26 14:50:00|2987.3|2985.3|2985.1|2983.1|2988.3|2986.1|2984.3|2982.3|706
1724684100000|2024-08-26 14:55:00|2985.3|2983.3|2985.1|2983.1|2986.7|2984.7|2980.4|2978.4|702
1724684400000|2024-08-26 15:00:00|2984.9|2982.9|2979|2977|2985|2983|2977.7|2975.7|687
1724684700000|2024-08-26 15:05:00|2979.1|2977.1|2977.1|2975.1|2979.7|2977.7|2974.6|2972.6|735
1724685000000|2024-08-26 15:10:00|2977.2|2975.2|2979|2977|2979.8|2977.8|2975.2|2973.2|509
1724685300000|2024-08-26 15:15:00|2978.7|2976.7|2977.7|2975.7|2979.7|2977.7|2975|2973|562
1724685600000|2024-08-26 15:20:00|2977.6|2975.6|2979.6|2977.6|2980|2978|2976.3|2974.3|595
1724685900000|2024-08-26 15:25:00|2979.5|2977.5|2981.1|2979.1|2982.2|2980.2|2978.4|2976.4|648
1724686200000|2024-08-26 15:30:00|2981.2|2979.2|2983.4|2981.4|2984.9|2982.9|2980|2978|562
1724686500000|2024-08-26 15:35:00|2983.3|2981.3|2982.4|2980.4|2984.4|2982.4|2980.1|2978.1|530
1724686800000|2024-08-26 15:40:00|2982.2|2980.2|2981.9|2979.9|2984.9|2982.9|2981.1|2979.1|510
1724687100000|2024-08-26 15:45:00|2981.8|2979.8|2984.8|2982.8|2985.5|2983.5|2981.1|2979.1|499
1724687400000|2024-08-26 15:50:00|2984.9|2982.9|2988.2|2986.2|2988.6|2986.6|2984.2|2982.2|520
1724687700000|2024-08-26 15:55:00|2988.3|2986.3|2983.7|2981.7|2988.3|2986.3|2983.7|2981.7|466
1724688000000|2024-08-26 16:00:00|2983.8|2981.8|2982.6|2980.6|2985.4|2983.4|2982|2980|380
1724688300000|2024-08-26 16:05:00|2982.5|2980.5|2981.1|2979.1|2982.8|2980.8|2980|2978|410
1724688600000|2024-08-26 16:10:00|2981.2|2979.2|2981.7|2979.7|2983.5|2981.5|2980.3|2978.3|461
1724688900000|2024-08-26 16:15:00|2981.8|2979.8|2982.2|2980.2|2983.3|2981.3|2980.5|2978.5|422
1724689200000|2024-08-26 16:20:00|2982.3|2980.3|2983.2|2981.2|2984.1|2982.1|2982|2980|347
1724689500000|2024-08-26 16:25:00|2983.3|2981.3|2983.4|2981.4|2985.8|2983.8|2981.4|2979.4|369
1724689800000|2024-08-26 16:30:00|2983.5|2981.5|2986.2|2984.2|2986.4|2984.4|2982.9|2980.9|359
1724690100000|2024-08-26 16:35:00|2986.1|2984.1|2988.9|2986.9|2989.6|2987.6|2985.3|2983.3|331
1724690400000|2024-08-26 16:40:00|2989|2987|2993.8|2991.8|2993.9|2991.9|2988.9|2986.9|468
1724690700000|2024-08-26 16:45:00|2994.1|2992.1|2996.1|2994.1|2996.9|2994.9|2991.7|2989.7|493
1724691000000|2024-08-26 16:50:00|2996|2994|2996.6|2994.6|2998.3|2996.3|2994.9|2992.9|464
1724691300000|2024-08-26 16:55:00|2996.8|2994.8|2998.1|2996.1|2998.9|2996.9|2996.3|2994.3|388
1724691600000|2024-08-26 17:00:00|2998|2996|3001.2|2999.2|3002.5|3000.5|2997.4|2995.4|514
1724691900000|2024-08-26 17:05:00|3001.3|2999.3|3000.1|2998.1|3002|3000|2998.7|2996.7|439
1724692200000|2024-08-26 17:10:00|3000|2998|2999.6|2997.6|3001|2999|2997.1|2995.1|365
1724692500000|2024-08-26 17:15:00|2999.7|2997.7|2999.4|2997.4|3002.2|3000.2|2998.5|2996.5|396
1724692800000|2024-08-26 17:20:00|2999.3|2997.3|3002|3000|3002.4|3000.4|2998.2|2996.2|333
1724693100000|2024-08-26 17:25:00|3001.9|2999.9|2999.8|2997.8|3002.5|3000.5|2998.9|2996.9|409
1724693400000|2024-08-26 17:30:00|2999.5|2997.5|3000.5|2998.5|3001.3|2999.3|2999.3|2997.3|350
1724693700000|2024-08-26 17:35:00|3000.4|2998.4|2997.5|2995.5|3002.1|3000.1|2996.8|2994.8|360
1724694000000|2024-08-26 17:40:00|2997.7|2995.7|3000.1|2998.1|3001.2|2999.2|2997.4|2995.4|331
1724694300000|2024-08-26 17:45:00|2999.9|2997.9|2998.3|2996.3|3000.8|2998.8|2996.9|2994.9|423
1724694600000|2024-08-26 17:50:00|2998.4|2996.4|2996.2|2994.2|2999.4|2997.4|2994.9|2992.9|282
1724694900000|2024-08-26 17:55:00|2996.3|2994.3|2998.2|2996.2|2999|2997|2996|2994|308
1724695200000|2024-08-26 18:00:00|2998.1|2996.1|2997.4|2995.4|2999.8|2997.8|2996.8|2994.8|341
1724695500000|2024-08-26 18:05:00|2997.3|2995.3|2995.8|2993.8|2998.4|2996.4|2994.8|2992.8|352
1724695800000|2024-08-26 18:10:00|2995.7|2993.7|2996.9|2994.9|2997.3|2995.3|2994.3|2992.3|285
1724696100000|2024-08-26 18:15:00|2996.8|2994.8|2995.8|2993.8|2997.3|2995.3|2995.4|2993.4|252
1724696400000|2024-08-26 18:20:00|2995.9|2993.9|2996.2|2994.2|2997.3|2995.3|2995.3|2993.3|207
1724696700000|2024-08-26 18:25:00|2996.1|2994.1|2993.4|2991.4|2996.3|2994.3|2992.9|2990.9|255
1724697000000|2024-08-26 18:30:00|2993.3|2991.3|2992.3|2990.3|2993.8|2991.8|2990.4|2988.4|283
1724697300000|2024-08-26 18:35:00|2992.4|2990.4|2993.5|2991.5|2994.2|2992.2|2992|2990|231
1724697600000|2024-08-26 18:40:00|2993.4|2991.4|2995.5|2993.5|2996|2994|2993.4|2991.4|164
1724697900000|2024-08-26 18:45:00|2995.4|2993.4|2997.2|2995.2|2998.3|2996.3|2994.9|2992.9|218
1724698200000|2024-08-26 18:50:00|2997.1|2995.1|2995.2|2993.2|2997.5|2995.5|2994.9|2992.9|172
1724698500000|2024-08-26 18:55:00|2995.4|2993.4|2997.6|2995.6|2997.6|2995.6|2994.4|2992.4|243
1724698800000|2024-08-26 19:00:00|2997.5|2995.5|3000|2998|3000.4|2998.4|2997.4|2995.4|267
1724699100000|2024-08-26 19:05:00|2999.9|2997.9|3001.2|2999.2|3001.5|2999.5|2999.7|2997.7|254
1724699400000|2024-08-26 19:10:00|3001.1|2999.1|3003|3001|3003.4|3001.4|3001.1|2999.1|254
1724699700000|2024-08-26 19:15:00|3002.9|3000.9|3001.4|2999.4|3003.5|3001.5|3001.3|2999.3|174
1724700000000|2024-08-26 19:20:00|3001.3|2999.3|2999.9|2997.9|3002.6|3000.6|2999.8|2997.8|180
1724700300000|2024-08-26 19:25:00|2999.8|2997.8|3000|2998|3001.5|2999.5|2999.4|2997.4|231
1724700600000|2024-08-26 19:30:00|3000.1|2998.1|3001.4|2999.4|3003.4|3001.4|2999.9|2997.9|276
1724700900000|2024-08-26 19:35:00|3001.5|2999.5|3002|3000|3002.3|3000.3|3000.9|2998.9|222
1724701200000|2024-08-26 19:40:00|3001.9|2999.9|2999.7|2997.7|3003.3|3001.3|2999.7|2997.7|196
1724701500000|2024-08-26 19:45:00|2999.8|2997.8|2998|2996|3000.6|2998.6|2997.9|2995.9|239
1724701800000|2024-08-26 19:50:00|2998.1|2996.1|2998.3|2996.3|2999.7|2997.7|2997.8|2995.8|252
1724702100000|2024-08-26 19:55:00|2998.4|2996.4|2996.1|2994.1|2998.7|2996.7|2995.4|2993.4|259
1724702400000|2024-08-26 20:00:00|2995.6|2993.6|2994.8|2992.8|2996|2994|2994.5|2992.5|191
1724702700000|2024-08-26 20:05:00|2994.7|2992.7|2991.9|2989.9|2995.4|2993.4|2991|2989|169
1724703000000|2024-08-26 20:10:00|2991.8|2989.8|2995.3|2993.3|2995.9|2993.9|2991.5|2989.5|155
1724703300000|2024-08-26 20:15:00|2995.4|2993.4|2995.5|2993.5|2996|2994|2995.3|2993.3|58
1724703600000|2024-08-26 20:20:00|2995.4|2993.4|2994.2|2992.2|2995.5|2993.5|2994.2|2992.2|85
1724703900000|2024-08-26 20:25:00|2994.1|2992.1|2996|2994|2996.3|2994.3|2993.9|2991.9|57
1724704200000|2024-08-26 20:30:00|2995.9|2993.9|2995.8|2993.8|2996.1|2994.1|2995.7|2993.7|59
1724704500000|2024-08-26 20:35:00|2995.9|2993.9|2995.8|2993.8|2996.7|2994.7|2995.5|2993.5|82
1724704800000|2024-08-26 20:40:00|2995.7|2993.7|2992.6|2990.6|2995.8|2993.8|2992.5|2990.5|97
1724705100000|2024-08-26 20:45:00|2992.9|2990.9|2992.1|2990.1|2994.2|2992|2992|2989.7|155
1724705400000|2024-08-26 20:50:00|2992|2990|2993|2990|2994.3|2992.3|2991.8|2989.6|117
1724705700000|2024-08-26 20:55:00|2993.1|2990.1|2992.1|2989.1|2993.3|2990.3|2990.9|2987.9|178
1724709600000|2024-08-26 22:00:00|2992.9|2989.9|2992.1|2990.1|2993.2|2990.2|2991.7|2989.1|25
1724709900000|2024-08-26 22:05:00|2992.2|2990.2|2991.7|2989.7|2993.3|2991.3|2991.6|2988.7|38
1724710200000|2024-08-26 22:10:00|2991.8|2989.8|2992.2|2990.2|2992.7|2990.2|2990.8|2988.8|75
1724710500000|2024-08-26 22:15:00|2992.4|2989.4|2992.1|2989.1|2993|2990.4|2991.9|2988.9|42
1724710800000|2024-08-26 22:20:00|2992.2|2989.2|2992.1|2989.1|2992.2|2989.2|2991.6|2988.6|46
1724711100000|2024-08-26 22:25:00|2992|2989|2992.2|2989.2|2992.4|2989.4|2991.8|2988.8|27
1724711400000|2024-08-26 22:30:00|2992.4|2989.4|2991.9|2988.9|2992.7|2989.7|2991.6|2988.6|38
1724711700000|2024-08-26 22:35:00|2992.1|2989.1|2992.2|2989.2|2992.7|2989.7|2991.9|2988.9|27
1724712000000|2024-08-26 22:40:00|2992.3|2989.3|2990.3|2987.3|2992.5|2989.5|2990.3|2987.3|27
1724712300000|2024-08-26 22:45:00|2990.4|2987.4|2990|2987|2991.2|2988.2|2990|2987|30
1724712600000|2024-08-26 22:50:00|2989.8|2986.8|2989.8|2986.8|2990.4|2987.4|2989.3|2986.3|22
1724712900000|2024-08-26 22:55:00|2989.9|2986.9|2989.8|2986.8|2990.5|2987.5|2989.7|2986.7|17
1724713200000|2024-08-26 23:00:00|2989.7|2986.7|2990|2987|2990.2|2987.2|2989.4|2986.4|24
1724713500000|2024-08-26 23:05:00|2989.9|2986.9|2991|2988|2991|2988|2989.7|2986.7|17
1724713800000|2024-08-26 23:10:00|2990.9|2987.9|2991.9|2988.9|2992|2989|2990.9|2987.9|22
1724714100000|2024-08-26 23:15:00|2992|2989|2992|2989|2992.2|2989.2|2991.5|2988.5|40
1724714400000|2024-08-26 23:20:00|2992.2|2989.2|2992.5|2989.5|2992.5|2989.5|2992|2989|25
1724714700000|2024-08-26 23:25:00|2992.4|2989.4|2993.5|2990.5|2993.5|2990.5|2992.4|2989.4|30
1724715000000|2024-08-26 23:30:00|2992.7|2990.7|2992|2989|2993|2990.7|2992|2989|15
1724715300000|2024-08-26 23:35:00|2991.7|2988.7|2992|2989|2992|2989.1|2990.9|2988|32
1724715600000|2024-08-26 23:40:00|2991.9|2988.9|2990.5|2987.5|2992|2989|2989.1|2986.9|43
1724715900000|2024-08-26 23:45:00|2990.6|2987.6|2990.4|2987.4|2990.6|2987.7|2989.6|2986.9|34
1724716200000|2024-08-26 23:50:00|2990.5|2987.5|2989.9|2986.9|2990.9|2987.9|2989.8|2986.8|34
1724716500000|2024-08-26 23:55:00|2990|2987|2988|2986|2990|2987|2988|2985.9|30
1724716800000|2024-08-27 00:00:00|2987.6|2985.6|2985.5|2982.5|2989|2986.2|2985|2982.4|131
1724717100000|2024-08-27 00:05:00|2985.6|2982.6|2988.4|2985.4|2989|2986|2985|2982.5|92
1724717400000|2024-08-27 00:10:00|2988.3|2985.3|2987.5|2984.5|2988.5|2985.5|2987.3|2984.3|106
1724717700000|2024-08-27 00:15:00|2987.4|2984.4|2987.5|2984.5|2988|2985|2986.4|2983.4|49
1724718000000|2024-08-27 00:20:00|2987.2|2984.2|2990.4|2987.4|2990.5|2987.5|2986.9|2983.9|90
1724718300000|2024-08-27 00:25:00|2990.1|2987.1|2990.2|2987.2|2990.5|2987.5|2989.5|2986.5|79
1724718600000|2024-08-27 00:30:00|2990.4|2987.4|2988.7|2985.7|2990.7|2987.7|2988.2|2985.2|83
1724718900000|2024-08-27 00:35:00|2988.5|2985.5|2989|2986|2990.5|2987.5|2988.5|2985.5|49
1724719200000|2024-08-27 00:40:00|2988.7|2985.7|2986.8|2983.8|2988.7|2985.7|2986|2983|78
1724719500000|2024-08-27 00:45:00|2986.7|2983.7|2987.6|2984.6|2988|2985|2986.6|2983.6|114
1724719800000|2024-08-27 00:50:00|2987.5|2984.5|2987.9|2984.9|2988.1|2985.1|2986.9|2983.9|116
1724720100000|2024-08-27 00:55:00|2987.8|2984.8|2986.9|2983.9|2987.8|2984.8|2986.4|2983.4|125
1724720400000|2024-08-27 01:00:00|2986.4|2983.4|2986.4|2983.4|2987.7|2984.7|2982.8|2979.8|660
1724720700000|2024-08-27 01:05:00|2986.5|2983.5|2985.4|2982.4|2990|2987|2985|2982|446
1724721000000|2024-08-27 01:10:00|2985.5|2982.5|2982|2979|2986.5|2983.5|2978.4|2975.4|499
1724721300000|2024-08-27 01:15:00|2981.9|2978.9|2986.5|2983.5|2987.5|2984.5|2981|2978|436
1724721600000|2024-08-27 01:20:00|2986.6|2983.6|2988.2|2985.2|2990|2987|2986.1|2983.1|367
1724721900000|2024-08-27 01:25:00|2988.4|2985.4|2992|2989|2993.8|2990.8|2987.9|2984.9|344
1724722200000|2024-08-27 01:30:00|2991.8|2988.8|2990|2987|2993.9|2990.9|2987.8|2984.8|341
1724722500000|2024-08-27 01:35:00|2990.2|2987.2|2992.5|2989.5|2992.6|2989.6|2988.6|2985.6|285
1724722800000|2024-08-27 01:40:00|2992.9|2989.9|2988|2985|2993.6|2990.6|2987.6|2984.6|228
1724723100000|2024-08-27 01:45:00|2987.9|2984.9|2990.1|2987.1|2990.1|2987.4|2986.2|2983.2|321
1724723400000|2024-08-27 01:50:00|2990.2|2987.2|2994.2|2991.2|2995|2992|2989.1|2986.1|411
1724723700000|2024-08-27 01:55:00|2994.5|2991.5|2997.2|2994.2|2997.5|2994.5|2994.3|2991.3|347
1724724000000|2024-08-27 02:00:00|2997.1|2994.1|2992.6|2989.6|2998.8|2995.8|2992.6|2989.6|441
1724724300000|2024-08-27 02:05:00|2992.5|2989.5|2990.6|2987.6|2995.2|2992.7|2988.9|2985.9|356
1724724600000|2024-08-27 02:10:00|2990.5|2987.5|2989|2986|2992.9|2989.9|2987.2|2984.2|340
1724724900000|2024-08-27 02:15:00|2988.9|2985.9|2991.7|2988.7|2992.4|2989.4|2988.2|2985.2|227
1724725200000|2024-08-27 02:20:00|2991.8|2988.8|2991.1|2988.1|2992.2|2989.2|2990.3|2987.3|174
1724725500000|2024-08-27 02:25:00|2991.2|2988.2|2991.7|2988.7|2992.8|2989.8|2990.7|2987.8|134
1724725800000|2024-08-27 02:30:00|2991.8|2988.8|2992.9|2989.9|2993.3|2990.3|2988.7|2986.2|243
1724726100000|2024-08-27 02:35:00|2993|2990|2994.1|2991.1|2996.8|2993.8|2992.8|2989.8|265
1724726400000|2024-08-27 02:40:00|2994|2991|2992.8|2989.8|2994.7|2991.9|2990.3|2987.7|222
1724726700000|2024-08-27 02:45:00|2993|2990|2996.6|2993.6|2996.7|2993.7|2992.1|2989.1|185
1724727000000|2024-08-27 02:50:00|2996.7|2993.7|2996.6|2993.6|2999.1|2996.1|2996.2|2993.2|193
1724727300000|2024-08-27 02:55:00|2996.8|2993.8|2995.2|2992.2|2998.7|2995.7|2994.9|2991.9|192
1724727600000|2024-08-27 03:00:00|2995.1|2992.1|2993.7|2990.7|2996.2|2993.2|2992.9|2990.1|222
1724727900000|2024-08-27 03:05:00|2993.6|2990.6|2991.9|2988.9|2994.6|2991.6|2991.7|2988.7|226
1724728200000|2024-08-27 03:10:00|2991.8|2988.8|2993.4|2990.4|2993.7|2990.7|2991.4|2988.4|206
1724728500000|2024-08-27 03:15:00|2993.5|2990.5|2993.2|2990.2|2993.6|2990.6|2990.1|2987.1|184
1724728800000|2024-08-27 03:20:00|2992.8|2989.8|2992.4|2990.4|2994.8|2991.8|2992.4|2989.6|201
1724729100000|2024-08-27 03:25:00|2992.6|2990.6|2993.3|2990.3|2994.1|2991.1|2991.6|2988.6|242
1724729400000|2024-08-27 03:30:00|2993.4|2990.4|2991.3|2988.3|2993.7|2990.7|2990.8|2987.8|113
1724729700000|2024-08-27 03:35:00|2991.2|2988.2|2991|2988|2992.4|2989.4|2989.2|2986.2|102
1724730000000|2024-08-27 03:40:00|2990.9|2987.9|2988.6|2985.6|2991.2|2988.2|2988.6|2985.6|70
1724730300000|2024-08-27 03:45:00|2988.5|2985.5|2989|2986|2989.7|2987.5|2988.4|2985.5|118
1724730600000|2024-08-27 03:50:00|2988.9|2985.9|2989.6|2986.6|2991.1|2988.1|2988.7|2985.7|82
1724730900000|2024-08-27 03:55:00|2990|2987|2992.1|2989.1|2992.1|2989.1|2989.7|2986.7|95
1724731200000|2024-08-27 04:00:00|2992.2|2989.2|2990.6|2987.6|2992.3|2989.3|2990.1|2987.1|64
1724731500000|2024-08-27 04:05:00|2990.4|2987.4|2988.6|2985.6|2990.6|2988.1|2988.4|2985.5|68
1724731800000|2024-08-27 04:10:00|2988.8|2985.8|2988.6|2985.6|2989.6|2986.6|2987|2984|71
1724732100000|2024-08-27 04:15:00|2989|2986|2989|2986|2989.6|2986.6|2988.5|2985.5|47
1724732400000|2024-08-27 04:20:00|2989.1|2986.1|2989.6|2986.6|2990.3|2987.3|2989.1|2986.1|85
1724732700000|2024-08-27 04:25:00|2990|2987|2987.6|2985.6|2990|2987|2987.4|2984.5|81
1724733000000|2024-08-27 04:30:00|2987.5|2985.5|2990.2|2987.2|2990.2|2987.2|2987.5|2985.5|117
1724733300000|2024-08-27 04:35:00|2990.1|2987.1|2989.9|2986.9|2990.4|2987.4|2989.4|2986.4|104
1724733600000|2024-08-27 04:40:00|2990|2987|2987.8|2984.8|2990.6|2987.6|2987.5|2984.5|131
1724733900000|2024-08-27 04:45:00|2987.7|2984.7|2987.8|2984.8|2988|2985|2987|2984|145
1724734200000|2024-08-27 04:50:00|2987.9|2984.9|2987.8|2985.8|2988.1|2986|2986.6|2984.2|114
1724734500000|2024-08-27 04:55:00|2987.9|2985.9|2988.1|2985.1|2988.1|2986.1|2986.9|2984.5|122
1724734800000|2024-08-27 05:00:00|2988|2985|2990.9|2988.9|2991|2989|2986.8|2984.3|174
1724735100000|2024-08-27 05:05:00|2992.1|2989.1|2994.2|2991.2|2994.2|2991.3|2991.2|2988.9|255
1724735400000|2024-08-27 05:10:00|2994.1|2991.1|2994.5|2992.5|2996|2993.5|2993.9|2991|191
1724735700000|2024-08-27 05:15:00|2994.6|2992.6|2995.4|2992.4|2995.5|2992.6|2993.6|2990.6|124
1724736000000|2024-08-27 05:20:00|2994.9|2992.9|2997|2995|2997.9|2995.5|2994.8|2992.1|175
1724736300000|2024-08-27 05:25:00|2996.9|2994.9|2996.9|2994.9|2997.7|2995.6|2995.5|2993.4|276
1724736600000|2024-08-27 05:30:00|2996.7|2994.7|3001.4|2998.4|3002|2999.5|2996.7|2994.4|630
1724736900000|2024-08-27 05:35:00|3001.2|2998.2|3001.6|2998.6|3003|3000.2|3000.3|2997.3|533
1724737200000|2024-08-27 05:40:00|3001.7|2998.7|3005.4|3002.4|3006|3003|3001.4|2998.4|570
1724737500000|2024-08-27 05:45:00|3005.6|3002.6|3007|3004|3007.8|3005.1|3003.6|3001|550
1724737800000|2024-08-27 05:50:00|3007.3|3004.3|3006.5|3004.5|3009|3006|3006|3003.5|499
1724738100000|2024-08-27 05:55:00|3006.7|3004.7|3006.7|3004.7|3009.3|3007|3006|3004|363
1724738400000|2024-08-27 06:00:00|3006.6|3004.6|3008.4|3006.4|3009.6|3007|3006.4|3004|470
1724738700000|2024-08-27 06:05:00|3008.3|3006.3|3008.6|3006.6|3009.6|3006.9|3007.3|3004.9|509
1724739000000|2024-08-27 06:10:00|3008.7|3006.7|3005.2|3003.2|3009.9|3007.5|3005.2|3003.2|434
1724739300000|2024-08-27 06:15:00|3005.3|3003.3|3005.8|3003.8|3008.2|3005.8|3004.5|3002.5|518
1724739600000|2024-08-27 06:20:00|3005.7|3003.7|3002.5|3000.5|3007.4|3005.4|3002|2999.6|532
1724739900000|2024-08-27 06:25:00|3002.6|3000.6|3003.5|3001.5|3004.2|3002.1|3000.9|2998.4|639
1724740200000|2024-08-27 06:30:00|3003.4|3001.4|3001.8|2999.8|3004.6|3002.6|3000.7|2998.7|613
1724740500000|2024-08-27 06:35:00|3002|3000|3000.9|2998.9|3004.2|3002.1|3000.6|2998|517
1724740800000|2024-08-27 06:40:00|3001|2999|2999|2997|3002.2|2999.5|2997.3|2995.3|656
1724741100000|2024-08-27 06:45:00|2998.8|2996.8|2999.2|2997.2|3000.1|2997.9|2996.6|2994.6|486
1724741400000|2024-08-27 06:50:00|2999.3|2997.3|3002.6|3000.6|3004.3|3002.3|2998.6|2996.2|507
1724741700000|2024-08-27 06:55:00|3002.7|3000.7|3001.2|2999.2|3003.5|3001.5|3000.9|2998.9|436
1724742000000|2024-08-27 07:00:00|3001.1|2999.1|3003.2|3001.2|3003.7|3001.7|3001.1|2999.1|467
1724742300000|2024-08-27 07:05:00|3003.1|3001.1|3003.3|3001.3|3004.9|3002.9|3001.8|2999.8|471
1724742600000|2024-08-27 07:10:00|3003.4|3001.4|2999.6|2996.6|3003.6|3001.6|2998.7|2996.5|438
1724742900000|2024-08-27 07:15:00|2999.1|2997.1|3000.5|2998.5|3001.8|2999.7|2999.1|2997.1|351
1724743200000|2024-08-27 07:20:00|3000.4|2998.4|2995.8|2993.8|3000.6|2998.6|2994.4|2992.1|526
1724743500000|2024-08-27 07:25:00|2995.7|2993.7|2992.6|2989.6|2996.5|2994.5|2991.1|2988.4|516
1724743800000|2024-08-27 07:30:00|2992.8|2989.8|2989.3|2987.3|2994.1|2991.1|2987.8|2985.8|556
1724744100000|2024-08-27 07:35:00|2989.4|2987.4|2987.9|2985.9|2990.3|2988.3|2986.8|2984.6|532
1724744400000|2024-08-27 07:40:00|2987.8|2985.8|2988.2|2986.2|2989.7|2987.2|2986|2983.7|527
1724744700000|2024-08-27 07:45:00|2988.3|2986.3|2988.9|2986.9|2989.7|2987.4|2987.3|2984.7|348
1724745000000|2024-08-27 07:50:00|2989|2987|2986.5|2984.5|2990|2987.4|2985|2983|411
1724745300000|2024-08-27 07:55:00|2986.6|2984.6|2981.1|2979.1|2987.4|2985.2|2980.7|2978.7|482
1724745600000|2024-08-27 08:00:00|2981|2979|2987.7|2985.7|2988.2|2986|2980|2977.8|629
1724745900000|2024-08-27 08:05:00|2987.6|2985.6|2988.1|2985.1|2989.1|2986.5|2986|2983.8|488
1724746200000|2024-08-27 08:10:00|2988.2|2985.2|2990.5|2987.5|2990.6|2988.1|2987|2984.6|414
1724746500000|2024-08-27 08:15:00|2990.4|2987.4|2989.9|2987.9|2992.1|2989.7|2988.7|2986.6|392
1724746800000|2024-08-27 08:20:00|2990|2988|2993.1|2991.1|2993.6|2991.4|2989.6|2987.4|437
1724747100000|2024-08-27 08:25:00|2993.2|2991.2|2993.4|2991.4|2995|2992.6|2992.8|2990.2|416
1724747400000|2024-08-27 08:30:00|2993.2|2991.2|2993.4|2991.4|2995.8|2993.2|2992|2989.8|371
1724747700000|2024-08-27 08:35:00|2993.5|2991.5|2997.4|2995.4|2998|2995.4|2993.1|2990.9|324
1724748000000|2024-08-27 08:40:00|2997.3|2995.3|2996.4|2994.4|2998.1|2995.5|2996|2993.7|333
1724748300000|2024-08-27 08:45:00|2997.1|2994.1|2995.3|2993.3|2997.5|2995.3|2994.7|2992.2|417
1724748600000|2024-08-27 08:50:00|2995.4|2993.4|2994.6|2992.6|2996|2993.6|2992.6|2990.6|343
1724748900000|2024-08-27 08:55:00|2994.7|2992.7|2994.7|2992.7|2996.7|2994.4|2993.7|2991.1|337
1724749200000|2024-08-27 09:00:00|2994.6|2992.6|2994.7|2992.7|2995|2992.9|2993.1|2990.7|358
1724749500000|2024-08-27 09:05:00|2994.8|2992.8|2999.4|2997.4|2999.5|2997.5|2994.2|2992.2|445
1724749800000|2024-08-27 09:10:00|2999|2997|2997.4|2995.4|2999.5|2997.2|2996.3|2993.9|411
1724750100000|2024-08-27 09:15:00|2997.2|2995.2|2999.4|2997.4|2999.6|2997.6|2997.1|2995.1|406
1724750400000|2024-08-27 09:20:00|2999.3|2997.3|2996.4|2994.4|2999.6|2997.6|2995.9|2993.3|444
1724750700000|2024-08-27 09:25:00|2996.3|2994.3|2996.9|2994.9|2997.9|2995.7|2995.8|2993.5|383
1724751000000|2024-08-27 09:30:00|2996.8|2994.8|2997.1|2994.1|2997.9|2995.4|2994.6|2992.2|443
1724751300000|2024-08-27 09:35:00|2997|2994|2994.7|2992.7|2997.2|2994.8|2994.1|2992.1|331
1724751600000|2024-08-27 09:40:00|2994.6|2992.6|2991.9|2989.9|2995.2|2993|2991.2|2989.2|382
1724751900000|2024-08-27 09:45:00|2992|2990|2990.3|2988.3|2992.9|2990.5|2990.2|2988.2|370
1724752200000|2024-08-27 09:50:00|2990.2|2988.2|2991.4|2989.4|2993.5|2991.5|2990.1|2988.1|304
1724752500000|2024-08-27 09:55:00|2991.5|2989.5|2991.2|2989.2|2992.5|2990.5|2990.8|2988.8|284
1724752800000|2024-08-27 10:00:00|2990.9|2988.9|2989.9|2987.9|2991.1|2989.1|2988.4|2986.4|335
1724753100000|2024-08-27 10:05:00|2989.8|2987.8|2990.2|2988.2|2992.1|2990|2989.6|2987.6|403
1724753400000|2024-08-27 10:10:00|2990.1|2988.1|2989.9|2987.9|2990.9|2988.9|2988.2|2986.2|374
1724753700000|2024-08-27 10:15:00|2990|2988|2991.1|2989.1|2991.1|2989.1|2989.3|2987.3|302
1724754000000|2024-08-27 10:20:00|2991.2|2989.2|2989.3|2987.3|2991.8|2989.7|2988.9|2986.9|287
1724754300000|2024-08-27 10:25:00|2989.4|2987.4|2986.5|2984.5|2989.4|2987.4|2986.1|2984.1|354
1724754600000|2024-08-27 10:30:00|2986.6|2984.6|2989.4|2987.4|2989.9|2987.9|2986.2|2984.2|343
1724754900000|2024-08-27 10:35:00|2989.3|2987.3|2988.6|2986.6|2990.4|2988.4|2988.3|2985.8|308
1724755200000|2024-08-27 10:40:00|2988.7|2986.7|2990.4|2988.4|2990.7|2988.7|2988.3|2986.3|287
1724755500000|2024-08-27 10:45:00|2990.3|2988.3|2992.8|2990.8|2993.2|2991.2|2989.9|2987.9|320
1724755800000|2024-08-27 10:50:00|2992.7|2990.7|2991.8|2989.8|2993.5|2991.2|2990.7|2988.7|290
1724756100000|2024-08-27 10:55:00|2992|2990|2990.7|2988.7|2992.6|2990.6|2989.4|2986.9|343
1724756400000|2024-08-27 11:00:00|2990.4|2988.4|2992.6|2990.6|2992.7|2990.7|2989.7|2987.4|326
1724756700000|2024-08-27 11:05:00|2992.5|2990.5|2993.8|2991.8|2993.9|2991.9|2991.8|2989.8|293
1724757000000|2024-08-27 11:10:00|2993.7|2991.7|2996.7|2994.7|2997.2|2995.2|2993.7|2991.7|370
1724757300000|2024-08-27 11:15:00|2996.8|2994.8|2996.1|2994.1|2997.4|2995.4|2995.5|2993.5|245
1724757600000|2024-08-27 11:20:00|2996|2994|2998.6|2996.6|2998.7|2996.7|2995.7|2993.7|305
1724757900000|2024-08-27 11:25:00|2998.5|2996.5|2998.3|2996.3|2999.9|2997.9|2997.5|2995.5|277
1724758200000|2024-08-27 11:30:00|2998.4|2996.4|2995.3|2993.3|3000|2998|2995|2993|345
1724758500000|2024-08-27 11:35:00|2995.5|2993.5|2997.6|2995.6|2999.4|2996.9|2994.4|2992.4|284
1724758800000|2024-08-27 11:40:00|2997.7|2995.7|2997.9|2995.9|2999.1|2997.1|2997.4|2995.4|272
1724759100000|2024-08-27 11:45:00|2997.8|2995.8|2998|2996|3000.3|2997.9|2996.6|2994.6|354
1724759400000|2024-08-27 11:50:00|2998.1|2996.1|2998.6|2996.6|3000|2998|2997.8|2995.8|277
1724759700000|2024-08-27 11:55:00|2998.5|2996.5|2999.5|2997.5|2999.5|2997.5|2997.3|2995.3|253
1724760000000|2024-08-27 12:00:00|2999.4|2997.4|3004.7|3002.7|3005|3003|2999.4|2997.1|443
1724760300000|2024-08-27 12:05:00|3004.6|3002.6|3004|3002|3006.6|3004.6|3004|3001.7|452
1724760600000|2024-08-27 12:10:00|3003.8|3001.8|3001.4|2999.4|3003.9|3001.9|2999.8|2997.8|470
1724760900000|2024-08-27 12:15:00|3001.6|2999.6|2999.9|2997.9|3001.6|2999.6|2998.6|2996.6|406
1724761200000|2024-08-27 12:20:00|2999.8|2997.8|2998|2996|2999.8|2997.8|2997.6|2995.6|562
1724761500000|2024-08-27 12:25:00|2998.1|2996.1|3001.1|2999.1|3003.8|3001.8|2998.1|2996.1|495
1724761800000|2024-08-27 12:30:00|3001|2999|2995.5|2993.5|3001.5|2999.3|2994.3|2992.3|652
1724762100000|2024-08-27 12:35:00|2995.4|2993.4|2996.7|2994.7|2997.4|2995.4|2994.1|2992.1|536
1724762400000|2024-08-27 12:40:00|2996.9|2994.9|2993.6|2991.6|2997.8|2995.8|2993.3|2991.3|501
1724762700000|2024-08-27 12:45:00|2993.7|2991.7|2992.7|2990.7|2994.8|2992.8|2991.6|2989.6|371
1724763000000|2024-08-27 12:50:00|2992.6|2990.6|2996.1|2994.1|2996.2|2994.2|2991.5|2989.5|443
1724763300000|2024-08-27 12:55:00|2996.2|2994.2|2994.8|2991.8|2996.8|2994.8|2993.5|2991.5|486
1724763600000|2024-08-27 13:00:00|2994.7|2991.7|2990.6|2988.6|2996.6|2994.4|2990.5|2988.5|895
1724763900000|2024-08-27 13:05:00|2990.5|2988.5|2996.3|2994.3|2997.1|2995.1|2988.9|2986.9|771
1724764200000|2024-08-27 13:10:00|2996.2|2994.2|2988.1|2986.1|2996.2|2994.2|2987.8|2985.8|726
1724764500000|2024-08-27 13:15:00|2988.2|2986.2|2985.8|2983.8|2991.3|2989.3|2985.7|2983.7|665
1724764800000|2024-08-27 13:20:00|2985.7|2983.7|2984.9|2982.9|2987.3|2985.2|2982.2|2980.2|796
1724765100000|2024-08-27 13:25:00|2985|2983|2986.2|2984.2|2986.2|2984.2|2979.7|2977.7|883
1724765400000|2024-08-27 13:30:00|2986.4|2984.4|2987.9|2985.9|2988.1|2986.1|2982.9|2980.9|935
1724765700000|2024-08-27 13:35:00|2988|2986|2989.4|2987.4|2993.6|2991.6|2987.2|2985.2|989
1724766000000|2024-08-27 13:40:00|2989.3|2987.3|2982.3|2980.3|2990.6|2988.6|2981.9|2979.9|895
1724766300000|2024-08-27 13:45:00|2982.6|2980.6|2986.6|2984.6|2989.1|2987.1|2982.6|2980.6|902
1724766600000|2024-08-27 13:50:00|2986.7|2984.7|2988.7|2986.7|2991.2|2989.2|2986.5|2984.5|891
1724766900000|2024-08-27 13:55:00|2989.2|2987.2|2987.2|2984.2|2992.2|2990.2|2986.4|2982.4|793
1724767200000|2024-08-27 14:00:00|2987|2984|2990.8|2988.8|2992.8|2990.8|2971.8|2968.8|1300
1724767500000|2024-08-27 14:05:00|2990.9|2988.9|2987.9|2985.9|2991.6|2989.6|2986.5|2984.5|1017
1724767800000|2024-08-27 14:10:00|2987.8|2985.8|2994.7|2992.7|3000.8|2998.8|2987.8|2985.8|1075
1724768100000|2024-08-27 14:15:00|2994.9|2992.9|3000|2998|3001.2|2999.2|2993.3|2991.3|978
1724768400000|2024-08-27 14:20:00|2999.6|2997.6|3002.2|3000.2|3002.5|3000.5|2997.1|2995.1|874
1724768700000|2024-08-27 14:25:00|3002.5|3000.5|2999.8|2996.8|3003.8|3001.8|2996.7|2994.7|819
1724769000000|2024-08-27 14:30:00|2999.5|2996.5|2997.3|2995.3|3003.3|3001.2|2997.1|2994.8|881
1724769300000|2024-08-27 14:35:00|2997.6|2995.6|2997.5|2995.5|2999.8|2997.4|2995.5|2993.3|854
1724769600000|2024-08-27 14:40:00|2997.4|2995.4|2999.3|2997.3|3000.1|2998|2995.4|2993.4|748
1724769900000|2024-08-27 14:45:00|2999.2|2997.2|3002.8|3000.8|3003.7|3001.7|2997.1|2994.8|821
1724770200000|2024-08-27 14:50:00|3002.9|3000.9|3004.2|3002.2|3004.4|3002.4|3000.7|2998.5|652
1724770500000|2024-08-27 14:55:00|3004|3002|2999.8|2997.8|3004.1|3002.1|2998.9|2996.9|744
1724770800000|2024-08-27 15:00:00|2999.9|2997.9|3000.1|2998.1|3001.9|2999.9|2997.3|2995.3|697
1724771100000|2024-08-27 15:05:00|3000.4|2998.4|2999.9|2997.9|3001.2|2999.2|2998.3|2996.3|625
1724771400000|2024-08-27 15:10:00|2999.8|2997.8|3001.9|2999.9|3002.5|3000.5|2998.3|2996.3|558
1724771700000|2024-08-27 15:15:00|3001.5|2999.5|2997.7|2995.7|3004|3002|2996.7|2994.7|592
1724772000000|2024-08-27 15:20:00|2998|2996|3002.1|3000.1|3006.2|3004.2|2998|2996|669
1724772300000|2024-08-27 15:25:00|3002|3000|2999.6|2997.6|3003.3|3001.3|2998.4|2996.4|766
1724772600000|2024-08-27 15:30:00|2999.5|2997.5|2993.8|2991.8|2999.6|2997.6|2991.4|2989.4|729
1724772900000|2024-08-27 15:35:00|2994.1|2992.1|2989.8|2987.8|2995.7|2993.7|2989.2|2987.2|606
1724773200000|2024-08-27 15:40:00|2989.7|2987.7|2989.4|2987.4|2991.1|2989.1|2986.3|2984.3|564
1724773500000|2024-08-27 15:45:00|2989.3|2987.3|2989.7|2987.7|2991.2|2989.2|2988.7|2986.7|538
1724773800000|2024-08-27 15:50:00|2989.8|2987.8|2990.1|2988.1|2991.6|2989.6|2988.3|2986.3|439
1724774100000|2024-08-27 15:55:00|2990.2|2988.2|2989.9|2987.9|2991.5|2989.5|2989|2987|410
1724774400000|2024-08-27 16:00:00|2989.8|2987.8|2990.4|2988.4|2991.8|2989.8|2988.2|2986.2|366
1724774700000|2024-08-27 16:05:00|2990.5|2988.5|2989.7|2987.7|2990.6|2988.6|2988.4|2986.4|408
1724775000000|2024-08-27 16:10:00|2989.5|2987.5|2991|2989|2991.6|2989.6|2988.1|2986.1|434
1724775300000|2024-08-27 16:15:00|2991.1|2989.1|2991.6|2989.6|2993.4|2991.4|2990.7|2988.7|416
1724775600000|2024-08-27 16:20:00|2991.7|2989.7|2993.2|2991.2|2993.9|2991.9|2991.5|2989.5|322
1724775900000|2024-08-27 16:25:00|2993|2991|2994.1|2992.1|2995.3|2993.3|2993|2991|309
1724776200000|2024-08-27 16:30:00|2994|2992|2996.3|2994.3|2996.4|2994.4|2993.6|2991.6|347
1724776500000|2024-08-27 16:35:00|2996.2|2994.2|2994.8|2992.8|2997.4|2995.4|2994.3|2992.3|305
1724776800000|2024-08-27 16:40:00|2994.9|2992.9|2994.6|2992.6|2996.1|2994.1|2993.8|2991.8|302
1724777100000|2024-08-27 16:45:00|2994.7|2992.7|2996.1|2994.1|2996.8|2994.8|2994.2|2992.2|269
1724777400000|2024-08-27 16:50:00|2996.2|2994.2|2996.7|2994.7|2997.1|2995.1|2995.5|2993.5|254
1724777700000|2024-08-27 16:55:00|2996.8|2994.8|2995.2|2993.2|2998.4|2996.4|2994.4|2992.4|340
1724778000000|2024-08-27 17:00:00|2995.3|2993.3|2995.9|2993.9|2996.4|2994.4|2993.4|2991.4|482
1724778300000|2024-08-27 17:05:00|2996.1|2994.1|2993.6|2991.6|2996.3|2994.3|2991.5|2989.5|468
1724778600000|2024-08-27 17:10:00|2993.8|2991.8|2995|2993|2995.3|2993.3|2991.9|2989.9|371
1724778900000|2024-08-27 17:15:00|2995.1|2993.1|2997.1|2995.1|2997.9|2995.9|2994.6|2992.6|353
1724779200000|2024-08-27 17:20:00|2997.2|2995.2|2997.6|2995.6|2999.2|2997.2|2997.1|2995.1|440
1724779500000|2024-08-27 17:25:00|2997.7|2995.7|2996.5|2994.5|2999.2|2997.2|2995.5|2993.5|341
1724779800000|2024-08-27 17:30:00|2996.6|2994.6|2999.7|2997.7|3000.2|2998.2|2996.6|2994.6|384
1724780100000|2024-08-27 17:35:00|2999.6|2997.6|3002.2|3000.2|3002.2|3000.2|2999.2|2997.2|391
1724780400000|2024-08-27 17:40:00|3002.1|3000.1|3003.4|3001.4|3005|3003|3002.1|3000.1|505
1724780700000|2024-08-27 17:45:00|3003.6|3001.6|3001.6|2999.6|3003.6|3001.6|3000.6|2998.6|344
1724781000000|2024-08-27 17:50:00|3001.5|2999.5|3002.9|3000.9|3003.4|3001.4|3000.8|2998.8|257
1724781300000|2024-08-27 17:55:00|3002.8|3000.8|3003.4|3001.4|3003.6|3001.6|3001.7|2999.7|263
1724781600000|2024-08-27 18:00:00|3003.3|3001.3|3004.3|3002.3|3005.5|3003.5|3002.9|3000.9|298
1724781900000|2024-08-27 18:05:00|3004.4|3002.4|3004.6|3002.6|3005.8|3003.8|3004.3|3002.3|249
1724782200000|2024-08-27 18:10:00|3004.8|3002.8|3004.3|3002.3|3005.1|3003.1|3003.5|3001.5|263
1724782500000|2024-08-27 18:15:00|3004.2|3002.2|3005.3|3003.3|3005.3|3003.3|3003.4|3001.4|311
1724782800000|2024-08-27 18:20:00|3005.2|3003.2|3006.5|3004.5|3006.8|3004.8|3003.8|3001.8|335
1724783100000|2024-08-27 18:25:00|3006.4|3004.4|3007.6|3005.6|3007.9|3005.9|3005.5|3003.5|444
1724783400000|2024-08-27 18:30:00|3007.7|3005.7|3007|3005|3008.8|3006.8|3006.6|3004.6|337
1724783700000|2024-08-27 18:35:00|3007.1|3005.1|3007.9|3005.9|3008.8|3006.8|3006.3|3004.3|272
1724784000000|2024-08-27 18:40:00|3008|3006|3008.9|3006.9|3009.1|3007.1|3007.8|3005.8|207
1724784300000|2024-08-27 18:45:00|3008.8|3006.8|3009.4|3007.4|3009.8|3007.8|3008.8|3006.8|211
1724784600000|2024-08-27 18:50:00|3009.3|3007.3|3008.9|3006.9|3009.8|3007.8|3008.4|3006.4|210
1724784900000|2024-08-27 18:55:00|3008.7|3006.7|3008.3|3006.3|3009.6|3007.6|3007.8|3005.8|235
1724785200000|2024-08-27 19:00:00|3008.4|3006.4|3006.4|3004.4|3008.6|3006.6|3005.8|3003.8|289
1724785500000|2024-08-27 19:05:00|3006.3|3004.3|3005.7|3003.7|3007|3005|3005|3003|212
1724785800000|2024-08-27 19:10:00|3005.8|3003.8|3005.9|3003.9|3006.3|3004.3|3005.2|3003.2|129
1724786100000|2024-08-27 19:15:00|3005.8|3003.8|3002.7|3000.7|3005.9|3003.9|3002.6|3000.6|183
1724786400000|2024-08-27 19:20:00|3002.3|3000.3|3003.8|3001.8|3004.2|3002.2|3001.6|2999.6|169
1724786700000|2024-08-27 19:25:00|3003.7|3001.7|3003.5|3001.5|3005.1|3003.1|3003.3|3001.3|162
1724787000000|2024-08-27 19:30:00|3003.4|3001.4|3002.4|3000.4|3004.1|3002.1|3001.9|2999.9|175
1724787300000|2024-08-27 19:35:00|3002.3|3000.3|3002.8|3000.8|3003.3|3001.3|3002.2|3000.2|124
1724787600000|2024-08-27 19:40:00|3002.9|3000.9|3004.5|3002.5|3004.6|3002.6|3002.4|3000.4|192
1724787900000|2024-08-27 19:45:00|3004.2|3002.2|3005.3|3003.3|3005.6|3003.6|3004.2|3002.2|206
1724788200000|2024-08-27 19:50:00|3004.9|3002.9|3002|3000|3005|3003|3001.7|2999.7|148
1724788500000|2024-08-27 19:55:00|3002.2|3000.2|3000.8|2998.8|3002.9|3000.9|3000.7|2998.7|210
1724788800000|2024-08-27 20:00:00|3000.5|2998.5|3000.4|2998.4|3000.9|2998.9|2999.7|2997.7|158
1724789100000|2024-08-27 20:05:00|3000.5|2998.5|3000.3|2998.3|3001.9|2999.9|2999.9|2997.9|117
1724789400000|2024-08-27 20:10:00|3000.4|2998.4|3001.4|2999.4|3001.4|2999.4|3000.2|2998.2|90
1724789700000|2024-08-27 20:15:00|3001.3|2999.3|3002.2|3000.2|3002.3|3000.3|3001.2|2999.2|115
1724790000000|2024-08-27 20:20:00|3001.9|2999.9|3001.6|2999.6|3002.3|3000.3|3000.3|2998.3|129
1724790300000|2024-08-27 20:25:00|3001.3|2999.3|3001|2999|3001.3|2999.3|3000.6|2998.6|108
1724790600000|2024-08-27 20:30:00|3000.9|2998.9|3001.2|2999.2|3001.4|2999.4|3000.2|2998.2|105
1724790900000|2024-08-27 20:35:00|3001.1|2999.1|3000.8|2998.8|3002|3000|3000.7|2998.7|134
1724791200000|2024-08-27 20:40:00|3000.9|2998.9|3000.2|2998.2|3001.3|2999.3|2999.7|2997.7|180
1724791500000|2024-08-27 20:45:00|3000.1|2998.1|2998.9|2996.9|3000.3|2998.3|2998.6|2996.6|64
1724791800000|2024-08-27 20:50:00|2998.8|2996.8|2999.3|2996.3|2999.4|2997.4|2998.4|2996.1|82
1724792100000|2024-08-27 20:55:00|2999.2|2996.2|2998.8|2995.8|2999.7|2996.8|2998.5|2995.5|155
1724796000000|2024-08-27 22:00:00|2999|2996|3002.6|3000.6|3003.6|3000.6|2998.8|2990|111
1724796300000|2024-08-27 22:05:00|3002.5|3000.5|3001.9|2999.9|3004|3001.3|3001.9|2999.7|68
1724796600000|2024-08-27 22:10:00|3002.9|3000|3003.6|3001.6|3003.9|3001.9|3001.5|2998.9|125
1724796900000|2024-08-27 22:15:00|3003.5|3001.5|3004.7|3001.7|3004.8|3002|3003|3000.5|83
1724797200000|2024-08-27 22:20:00|3004.6|3001.6|3003.9|3000.9|3005.2|3002.3|3003.4|3000.9|63
1724797500000|2024-08-27 22:25:00|3004|3001|3004.1|3002.1|3005.2|3002.6|3003.5|3000.9|67
1724797800000|2024-08-27 22:30:00|3004.2|3002.2|3005.4|3003.4|3005.6|3003.6|3003.5|3001.5|87
1724798100000|2024-08-27 22:35:00|3005.2|3003.2|3008.7|3006.7|3009|3006.7|3005.1|3002.9|128
1724798400000|2024-08-27 22:40:00|3008.5|3006.5|3008|3006|3010.9|3008.7|3007.8|3005|120
1724798700000|2024-08-27 22:45:00|3008.6|3005.6|3008.4|3005.4|3008.7|3005.8|3005.8|3003.1|121
1724799000000|2024-08-27 22:50:00|3008.3|3005.3|3006.5|3003.5|3008.7|3005.7|3006.2|3003.2|70
1724799300000|2024-08-27 22:55:00|3006.4|3003.4|3005.6|3002.6|3006.6|3003.6|3005.1|3002.1|104
1724799600000|2024-08-27 23:00:00|3005.7|3002.7|3008.7|3005.7|3008.7|3005.7|3005.7|3002.7|132
1724799900000|2024-08-27 23:05:00|3009.2|3006.2|3010.5|3007.5|3012.1|3009.5|3008.1|3005.1|197
1724800200000|2024-08-27 23:10:00|3010.3|3007.3|3010.2|3007.2|3010.7|3007.7|3008.9|3006.3|110
1724800500000|2024-08-27 23:15:00|3010.1|3007.1|3009.4|3006.4|3010.2|3007.2|3008.6|3005.6|88
1724800800000|2024-08-27 23:20:00|3009.7|3006.7|3008.1|3005.1|3009.9|3006.9|3008.1|3005.1|109
1724801100000|2024-08-27 23:25:00|3008.2|3005.2|3005.7|3002.7|3008.6|3005.6|3005.3|3002.3|145
1724801400000|2024-08-27 23:30:00|3005.5|3002.5|3004.7|3001.7|3006.4|3003.4|3004.4|3001.4|135
1724801700000|2024-08-27 23:35:00|3004.8|3001.8|3003.8|3000.8|3005.2|3002.2|3003.5|3000.5|97
1724802000000|2024-08-27 23:40:00|3003.9|3000.9|3004.4|3001.4|3005.4|3002.4|3003.2|3000.2|116
1724802300000|2024-08-27 23:45:00|3003.9|3000.9|3004.9|3001.9|3005.7|3002.7|3003.9|3000.9|116
1724802600000|2024-08-27 23:50:00|3004.7|3001.7|3004.2|3001.2|3005.6|3002.6|3004.1|3001.2|44
1724802900000|2024-08-27 23:55:00|3004.3|3001.3|3003.3|3000.3|3005.3|3002.3|3003.2|3000.2|117
1724803200000|2024-08-28 00:00:00|3003.4|3000.4|3003.3|3000.3|3004.6|3002.1|3002.8|3000.2|229
1724803500000|2024-08-28 00:05:00|3003.2|3000.2|3003.4|3000.4|3005.4|3002.4|3001.6|2998.6|205
1724803800000|2024-08-28 00:10:00|3003.6|3000.6|3004.2|3002.2|3006.4|3003.4|3003.6|3000.6|164
1724804100000|2024-08-28 00:15:00|3004.7|3001.7|3005|3002|3005.9|3002.9|3004.2|3001.7|110
1724804400000|2024-08-28 00:20:00|3004.9|3001.9|3003.4|3000.4|3004.9|3001.9|3003.1|3000.1|134
1724804700000|2024-08-28 00:25:00|3003.5|3000.5|3004.3|3001.3|3005.1|3002.1|3003.1|3000.2|126
1724805000000|2024-08-28 00:30:00|3004.2|3001.2|3003.9|3000.9|3005|3002|3002.6|2999.6|132
1724805300000|2024-08-28 00:35:00|3004|3001|3003.9|3000.9|3005.3|3002.3|3002.9|3000.5|131
1724805600000|2024-08-28 00:40:00|3004|3001|3003.2|3000.2|3004.5|3001.5|3002.8|3000.1|102
1724805900000|2024-08-28 00:45:00|3003.1|3000.1|3003.2|3000.2|3003.7|3000.7|3002.5|2999.5|156
1724806200000|2024-08-28 00:50:00|3003.1|3000.1|3003.4|3000.4|3004.2|3001.2|3002.4|2999.8|135
1724806500000|2024-08-28 00:55:00|3003.3|3000.3|3004.1|3001.1|3006.2|3003.2|3003.3|3000.3|209
1724806800000|2024-08-28 01:00:00|3004|3001|3002.2|2999.2|3004.6|3001.6|3001.9|2998.9|574
1724807100000|2024-08-28 01:05:00|3002.3|2999.3|3000.7|2997.7|3004.2|3001.2|2998|2995.6|507
1724807400000|2024-08-28 01:10:00|3000.8|2997.8|3000.4|2997.4|3002.2|2999.7|2999.5|2997.2|423
1724807700000|2024-08-28 01:15:00|3000.3|2997.3|3001.7|2998.7|3003.2|3000.4|2998.1|2995.4|468
1724808000000|2024-08-28 01:20:00|3001.8|2998.8|3000|2997|3001.9|2999|2997.9|2995.4|330
1724808300000|2024-08-28 01:25:00|3000.1|2997.1|2998.2|2995.2|3000.6|2997.6|2997.5|2995|363
1724808600000|2024-08-28 01:30:00|2998.1|2995.1|2999|2996|3000|2997|2996.7|2993.7|814
1724808900000|2024-08-28 01:35:00|2998.8|2995.8|2995.7|2992.7|2999.3|2996.3|2994.3|2991.3|712
1724809200000|2024-08-28 01:40:00|2995.8|2992.8|2995.5|2992.5|2997.9|2994.9|2995.4|2992.4|475
1724809500000|2024-08-28 01:45:00|2995.6|2992.6|2992.9|2989.9|2996.7|2993.7|2992.2|2989.2|440
1724809800000|2024-08-28 01:50:00|2993|2990|2988.7|2985.7|2993.3|2990.3|2988.5|2985.5|546
1724810100000|2024-08-28 01:55:00|2988.6|2985.6|2988.7|2985.7|2991.5|2988.5|2988.3|2985.3|429
1724810400000|2024-08-28 02:00:00|2988.6|2985.6|2988.1|2986.1|2989.2|2986.5|2985.8|2982.8|528
1724810700000|2024-08-28 02:05:00|2988|2986|2982.6|2979.6|2989.5|2986.9|2981.9|2979.2|507
1724811000000|2024-08-28 02:10:00|2982.5|2979.5|2980.5|2977.5|2986.9|2983.9|2980.2|2977.2|591
1724811300000|2024-08-28 02:15:00|2980.4|2977.4|2982.4|2979.4|2982.6|2979.6|2979.7|2976.7|285
1724811600000|2024-08-28 02:20:00|2982.5|2979.5|2983.8|2980.8|2985.5|2982.7|2982.4|2979.4|244
1724811900000|2024-08-28 02:25:00|2983.9|2980.9|2981.2|2978.2|2983.9|2981.3|2981.1|2978.2|253
1724812200000|2024-08-28 02:30:00|2981.3|2978.3|2979.8|2976.8|2982.2|2979.2|2978.6|2975.6|547
1724812500000|2024-08-28 02:35:00|2980|2977|2982.7|2979.7|2983.3|2980.4|2978.2|2975.4|490
1724812800000|2024-08-28 02:40:00|2982.6|2979.6|2984.9|2981.9|2985.3|2982.6|2981.8|2978.8|487
1724813100000|2024-08-28 02:45:00|2984.8|2981.8|2984.5|2982.5|2985.5|2982.8|2983.3|2980.8|469
1724813400000|2024-08-28 02:50:00|2985|2982|2986.4|2983.4|2987.7|2984.9|2983.1|2981|461
1724813700000|2024-08-28 02:55:00|2986.2|2983.2|2984.2|2981.2|2986.7|2983.9|2983.4|2981.2|348
1724814000000|2024-08-28 03:00:00|2984.3|2981.3|2980.7|2977.7|2984.7|2981.9|2980.3|2977.7|340
1724814300000|2024-08-28 03:05:00|2980.8|2977.8|2982|2980|2982.8|2980.1|2979.4|2976.4|394
1724814600000|2024-08-28 03:10:00|2981.9|2979.9|2979.3|2977.3|2983.2|2980.4|2979.1|2976.1|377
1724814900000|2024-08-28 03:15:00|2979.4|2977.4|2981.1|2978.1|2982.2|2979.5|2979.2|2976.5|342
1724815200000|2024-08-28 03:20:00|2981.3|2978.3|2983.6|2980.6|2984.7|2982.3|2981.2|2978.2|340
1724815500000|2024-08-28 03:25:00|2983.5|2980.5|2984.4|2981.4|2985.4|2983.4|2982.6|2980.3|360
1724815800000|2024-08-28 03:30:00|2984.3|2981.3|2985.3|2982.3|2985.9|2982.9|2984|2981|166
1724816100000|2024-08-28 03:35:00|2985.4|2982.4|2988.1|2985.1|2988.4|2985.4|2985|2982.4|160
1724816400000|2024-08-28 03:40:00|2988.3|2985.3|2988.2|2985.2|2988.5|2985.5|2986.9|2984.4|168
1724816700000|2024-08-28 03:45:00|2988.3|2985.3|2986.3|2983.3|2988.8|2985.8|2985.8|2983.1|176
1724817000000|2024-08-28 03:50:00|2986.4|2983.4|2987.2|2985.2|2988.5|2985.9|2985.6|2983.2|107
1724817300000|2024-08-28 03:55:00|2987.4|2985.4|2987.9|2985.9|2988.9|2986.5|2987.4|2985|81
1724817600000|2024-08-28 04:00:00|2987.7|2985.7|2987.4|2984.4|2988.9|2986.4|2986.8|2984.2|160
1724817900000|2024-08-28 04:05:00|2987.5|2984.5|2986.4|2984.4|2987.5|2985|2986|2983.8|143
1724818200000|2024-08-28 04:10:00|2986.3|2984.3|2987.7|2984.7|2987.8|2985.3|2985.8|2983.4|175
1724818500000|2024-08-28 04:15:00|2987.6|2984.6|2988.2|2985.2|2988.4|2985.9|2986.9|2984.4|94
1724818800000|2024-08-28 04:20:00|2988|2985|2988.3|2985.3|2989|2986.4|2987.2|2984.8|142
1724819100000|2024-08-28 04:25:00|2988.6|2985.6|2987.7|2985.7|2988.8|2986.3|2986.8|2984|172
1724819400000|2024-08-28 04:30:00|2987.8|2985.8|2986|2983|2989|2986.3|2985.8|2982.8|149
1724819700000|2024-08-28 04:35:00|2986.1|2983.1|2983.8|2980.8|2986.8|2984.2|2983.7|2980.7|204
1724820000000|2024-08-28 04:40:00|2983.7|2980.7|2984.6|2982.6|2985.6|2982.9|2983.4|2980.4|238
1724820300000|2024-08-28 04:45:00|2984.7|2982.7|2985.1|2983.1|2985.7|2983.3|2984|2981.5|142
1724820600000|2024-08-28 04:50:00|2985|2983|2985.3|2983.3|2986.3|2983.8|2984.3|2982.2|161
1724820900000|2024-08-28 04:55:00|2985.2|2983.2|2986.1|2983.1|2986.3|2983.8|2984.5|2982.3|209
1724821200000|2024-08-28 05:00:00|2985.9|2982.9|2984.8|2981.8|2986.4|2983.4|2983.6|2981|179
1724821500000|2024-08-28 05:05:00|2984.7|2981.7|2981.7|2978.7|2985|2982.3|2980.7|2977.7|268
1724821800000|2024-08-28 05:10:00|2981.6|2978.6|2981.2|2978.2|2982.4|2979.4|2979.3|2976.3|256
1724822100000|2024-08-28 05:15:00|2981.3|2978.3|2978.8|2976.8|2982|2979|2978.4|2975.4|227
1724822400000|2024-08-28 05:20:00|2978.9|2976.9|2973.7|2970.7|2979.2|2977|2972.4|2969.8|333
1724822700000|2024-08-28 05:25:00|2974|2971|2972.8|2969.8|2974.4|2971.4|2972.6|2969.8|239
1724823000000|2024-08-28 05:30:00|2972.9|2969.9|2958.3|2955.3|2973.8|2970.8|2954.8|2951.9|986
1724823300000|2024-08-28 05:35:00|2958.4|2955.4|2965|2963|2966.1|2963.5|2958.1|2955.4|718
1724823600000|2024-08-28 05:40:00|2964.9|2962.9|2956.8|2953.8|2967.3|2964.5|2955.8|2952.8|741
1724823900000|2024-08-28 05:45:00|2956.9|2953.9|2949.7|2947.7|2956.9|2953.9|2947.2|2944.2|815
1724824200000|2024-08-28 05:50:00|2949.8|2947.8|2947.7|2944.7|2952.8|2949.9|2946.8|2943.8|624
1724824500000|2024-08-28 05:55:00|2947.6|2944.6|2948.2|2945.2|2949.5|2946.7|2941.2|2938.8|720
1724824800000|2024-08-28 06:00:00|2948.4|2945.4|2939.9|2936.9|2948.4|2945.5|2936.7|2933.7|791
1724825100000|2024-08-28 06:05:00|2939.7|2936.7|2942.8|2939.8|2946.6|2944.2|2939.5|2936.6|703
1724825400000|2024-08-28 06:10:00|2942.7|2939.7|2943.8|2940.8|2947.2|2944.2|2942.4|2939.4|578
1724825700000|2024-08-28 06:15:00|2944.1|2941.1|2946.2|2944.2|2948.2|2945.5|2943.4|2940.7|565
1724826000000|2024-08-28 06:20:00|2946.1|2944.1|2947.2|2944.2|2949|2946.5|2945.3|2942.9|523
1724826300000|2024-08-28 06:25:00|2946.6|2944.6|2951.6|2948.6|2951.6|2949|2944.1|2941.4|532
1724826600000|2024-08-28 06:30:00|2951.9|2948.9|2952.1|2949.1|2952.7|2949.7|2948.2|2945.5|532
1724826900000|2024-08-28 06:35:00|2952.2|2949.2|2945.5|2943.5|2952.9|2949.9|2945.2|2942.2|649
1724827200000|2024-08-28 06:40:00|2946|2943|2941.5|2938.5|2946.3|2943.3|2940.5|2937.5|655
1724827500000|2024-08-28 06:45:00|2941.7|2938.7|2942.8|2939.8|2945.4|2942.4|2940.3|2937.3|616
1724827800000|2024-08-28 06:50:00|2942.7|2939.7|2947.3|2944.3|2947.8|2945.1|2942|2939.6|547
1724828100000|2024-08-28 06:55:00|2947.2|2944.2|2946.7|2943.7|2949.6|2947.2|2946.3|2943.3|419
1724828400000|2024-08-28 07:00:00|2946.3|2944.3|2955.1|2952.1|2955.9|2952.9|2945.7|2943.1|625
1724828700000|2024-08-28 07:05:00|2955.2|2952.2|2955.1|2952.1|2957|2954|2953.2|2950.2|573
1724829000000|2024-08-28 07:10:00|2955.2|2952.2|2952|2949|2956.4|2953.4|2951|2948.4|514
1724829300000|2024-08-28 07:15:00|2952.1|2949.1|2953.3|2951.3|2955.5|2953|2951.8|2948.8|476
1724829600000|2024-08-28 07:20:00|2953.2|2951.2|2951.1|2948.1|2953.7|2951.3|2950.4|2948|395
1724829900000|2024-08-28 07:25:00|2951.2|2948.2|2952.3|2950.3|2953.3|2951|2950.1|2947.5|368
1724830200000|2024-08-28 07:30:00|2952.7|2950.7|2955.1|2952.1|2957|2954.7|2952.7|2950.7|463
1724830500000|2024-08-28 07:35:00|2955|2952|2955.8|2953.8|2956.8|2954.2|2953.5|2951.4|488
1724830800000|2024-08-28 07:40:00|2955.5|2953.5|2955.1|2953.1|2956.8|2954.2|2953.8|2951.5|434
1724831100000|2024-08-28 07:45:00|2955|2953|2952.8|2949.8|2955|2953|2950.8|2948.5|436
1724831400000|2024-08-28 07:50:00|2952.7|2949.7|2953.8|2950.8|2954.8|2952.3|2951.4|2949.1|334
1724831700000|2024-08-28 07:55:00|2953.2|2951.2|2952.6|2949.6|2953.6|2951.3|2950.9|2948.3|376
1724832000000|2024-08-28 08:00:00|2952.4|2949.4|2949|2946|2952.4|2949.4|2946.6|2944.4|533
1724832300000|2024-08-28 08:05:00|2948.9|2945.9|2948.3|2945.3|2951.5|2949|2947.9|2944.9|461
1724832600000|2024-08-28 08:10:00|2948.2|2945.2|2952.9|2949.9|2953|2950.5|2947|2944.2|413
1724832900000|2024-08-28 08:15:00|2952.8|2949.8|2951.4|2949.4|2955.5|2953|2951.3|2948.9|336
1724833200000|2024-08-28 08:20:00|2951.8|2948.8|2948.1|2945.1|2951.9|2949.1|2947.1|2944.9|349
1724833500000|2024-08-28 08:25:00|2948|2945|2945.9|2943.9|2948.5|2946.3|2945.6|2943.1|430
1724833800000|2024-08-28 08:30:00|2945.8|2943.8|2951.3|2948.3|2951.4|2949.1|2945.7|2943.2|448
1724834100000|2024-08-28 08:35:00|2951.1|2949.1|2952.6|2950.6|2953.1|2950.7|2950.4|2948.1|421
1724834400000|2024-08-28 08:40:00|2952.5|2950.5|2948.4|2946.4|2953.6|2951.5|2947.6|2945.2|392
1724834700000|2024-08-28 08:45:00|2948.2|2946.2|2950.2|2947.2|2950.8|2948.3|2947.6|2945.5|289
1724835000000|2024-08-28 08:50:00|2950.3|2947.3|2949|2947|2951.5|2949.2|2948.7|2946.5|275
1724835300000|2024-08-28 08:55:00|2949.1|2947.1|2953.8|2950.8|2954.2|2951.7|2949.1|2947.1|270
1724835600000|2024-08-28 09:00:00|2953.7|2950.7|2955.3|2953.3|2955.6|2953.6|2952.9|2950.6|312
1724835900000|2024-08-28 09:05:00|2955.2|2953.2|2956.7|2953.7|2957.5|2955.1|2954.5|2952.2|306
1724836200000|2024-08-28 09:10:00|2956.8|2953.8|2955.9|2953.9|2957.6|2954.9|2955.7|2953.3|293
1724836500000|2024-08-28 09:15:00|2955.8|2953.8|2956.9|2954.9|2958.5|2956.3|2955.6|2952.9|365
1724836800000|2024-08-28 09:20:00|2957|2955|2959.4|2957.4|2960.7|2958.3|2954.4|2951.8|361
1724837100000|2024-08-28 09:25:00|2959.3|2957.3|2960|2958|2960.8|2958.8|2958|2955.4|333
1724837400000|2024-08-28 09:30:00|2960.2|2958.2|2961.3|2959.3|2961.6|2959.6|2958.5|2956.2|325
1724837700000|2024-08-28 09:35:00|2961.5|2959.5|2959|2956|2962.9|2960.3|2958.6|2955.9|311
1724838000000|2024-08-28 09:40:00|2958.9|2955.9|2957.8|2955.8|2959|2956.8|2956.6|2954.4|341
1724838300000|2024-08-28 09:45:00|2957.9|2955.9|2956.8|2954.8|2960|2957.5|2956.8|2954.3|374
1724838600000|2024-08-28 09:50:00|2956.9|2954.9|2958.2|2956.2|2958.8|2956.4|2956.3|2953.8|309
1724838900000|2024-08-28 09:55:00|2958.3|2956.3|2958|2956|2959.8|2957.3|2957.5|2955.5|253
1724839200000|2024-08-28 10:00:00|2958.1|2956.1|2958.2|2956.2|2959.2|2956.8|2955.8|2953.5|325
1724839500000|2024-08-28 10:05:00|2958.1|2956.1|2957.4|2955.4|2959.1|2956.7|2955.9|2953.6|334
1724839800000|2024-08-28 10:10:00|2957.7|2955.7|2953.9|2951.9|2957.8|2955.8|2950.7|2948.5|410
1724840100000|2024-08-28 10:15:00|2953.8|2951.8|2953|2951|2954.9|2952.7|2951|2949|409
1724840400000|2024-08-28 10:20:00|2953.1|2951.1|2957.5|2955.5|2958.2|2955.7|2952.4|2950.4|304
1724840700000|2024-08-28 10:25:00|2957.4|2955.4|2954|2952|2958.3|2956.3|2953.6|2951.2|266
1724841000000|2024-08-28 10:30:00|2954.1|2952.1|2954.2|2952.2|2955.1|2953.1|2952.9|2950.7|384
1724841300000|2024-08-28 10:35:00|2954.1|2952.1|2951.2|2949.2|2956.7|2954.4|2951.2|2949|322
1724841600000|2024-08-28 10:40:00|2951.7|2948.7|2950.4|2947.4|2952.8|2950.1|2948.6|2946.6|433
1724841900000|2024-08-28 10:45:00|2950.5|2947.5|2948.8|2946.8|2951.5|2949.1|2947.1|2944.1|432
1724842200000|2024-08-28 10:50:00|2948.9|2946.9|2949.2|2947.2|2950.5|2947.9|2946.8|2944.2|336
1724842500000|2024-08-28 10:55:00|2949.3|2947.3|2950.3|2947.3|2951.5|2949.5|2949.1|2947.1|292
1724842800000|2024-08-28 11:00:00|2949.2|2947.2|2945.1|2942.1|2949.4|2947.3|2941.9|2939.5|475
1724843100000|2024-08-28 11:05:00|2945.4|2942.4|2944.9|2942.9|2945.6|2943.1|2940.5|2937.6|453
1724843400000|2024-08-28 11:10:00|2945.3|2943.3|2945.6|2943.6|2947.8|2945.4|2944.4|2941.8|455
1724843700000|2024-08-28 11:15:00|2945.7|2943.7|2947.8|2944.8|2948.3|2945.9|2944.2|2941.8|324
1724844000000|2024-08-28 11:20:00|2947.7|2944.7|2945.7|2943.7|2948.2|2945.6|2945.6|2943.6|313
1724844300000|2024-08-28 11:25:00|2945.8|2943.8|2948.2|2946.2|2950.6|2947.8|2945.3|2943.3|411
1724844600000|2024-08-28 11:30:00|2948.3|2946.3|2947.1|2944.1|2949.2|2946.8|2945.9|2943.5|316
1724844900000|2024-08-28 11:35:00|2947|2944|2945.5|2943.5|2949.3|2946.5|2944.8|2942.6|432
1724845200000|2024-08-28 11:40:00|2945.4|2943.4|2944.6|2942.6|2946|2943.6|2942.8|2940.3|322
1724845500000|2024-08-28 11:45:00|2944.4|2942.4|2941.8|2938.8|2945.2|2942.6|2940|2937.7|473
1724845800000|2024-08-28 11:50:00|2941|2939|2940.6|2938.6|2944.6|2942.5|2940.5|2937.9|379
1724846100000|2024-08-28 11:55:00|2940.5|2938.5|2936.9|2933.9|2940.9|2938.9|2933.2|2930.7|608
1724846400000|2024-08-28 12:00:00|2936.8|2933.8|2933.8|2931.8|2937.5|2935.2|2933.4|2931.1|667
1724846700000|2024-08-28 12:05:00|2933.7|2931.7|2934.3|2931.3|2937.7|2935.1|2932.9|2930.5|477
1724847000000|2024-08-28 12:10:00|2933.6|2931.6|2927.6|2925.6|2934.6|2932.2|2924.9|2922.6|613
1724847300000|2024-08-28 12:15:00|2927.2|2924.2|2927.8|2924.8|2929.7|2927.6|2923.9|2921.4|607
1724847600000|2024-08-28 12:20:00|2927.7|2924.7|2930.8|2928.8|2931.2|2929.1|2924.7|2922.3|734
1724847900000|2024-08-28 12:25:00|2930.9|2928.9|2925.5|2923.5|2933.1|2930.7|2925.1|2923.1|700
1724848200000|2024-08-28 12:30:00|2925.6|2923.6|2924.8|2922.8|2926.9|2924.8|2919.7|2917.7|780
1724848500000|2024-08-28 12:35:00|2924.6|2922.6|2922.5|2919.5|2925.3|2923.1|2920.9|2918.8|571
1724848800000|2024-08-28 12:40:00|2922.4|2919.4|2926.5|2924.5|2928.3|2925.9|2921.7|2919.4|534
1724849100000|2024-08-28 12:45:00|2926.6|2924.6|2930.8|2928.8|2931.6|2929.1|2926.6|2924|505
1724849400000|2024-08-28 12:50:00|2930.7|2928.7|2940|2938|2940.1|2938.1|2930.7|2928.7|587
1724849700000|2024-08-28 12:55:00|2939.8|2937.8|2936.3|2934.3|2943.2|2940.5|2935|2933|715
1724850000000|2024-08-28 13:00:00|2935.7|2933.7|2941.5|2939.5|2943.3|2940.9|2932.4|2930|942
1724850300000|2024-08-28 13:05:00|2941.6|2939.6|2941|2939|2943.2|2941.2|2938.3|2936.3|746
1724850600000|2024-08-28 13:10:00|2941.1|2939.1|2942.4|2940.4|2946|2943.5|2938.1|2936.1|819
1724850900000|2024-08-28 13:15:00|2942.5|2940.5|2938.4|2936.4|2944.6|2942.6|2937.3|2934.8|683
1724851200000|2024-08-28 13:20:00|2938.6|2936.6|2937.5|2935.5|2938.8|2936.8|2934.7|2932.7|696
1724851500000|2024-08-28 13:25:00|2937.6|2935.6|2943.9|2941.9|2943.9|2941.9|2936.5|2934.5|771
1724851800000|2024-08-28 13:30:00|2944|2942|2936.8|2934.8|2944.4|2942.4|2936.3|2933.9|1013
1724852100000|2024-08-28 13:35:00|2936.9|2934.9|2935.9|2933.9|2940.6|2938.6|2935.8|2933.8|981
1724852400000|2024-08-28 13:40:00|2936|2934|2933.1|2931.1|2936|2934|2925|2922.3|1108
1724852700000|2024-08-28 13:45:00|2933.6|2931.6|2938.8|2936.8|2939.9|2937.9|2932.5|2930.5|934
1724853000000|2024-08-28 13:50:00|2938.7|2936.7|2934|2932|2940.5|2938.5|2932.5|2930.5|922
1724853300000|2024-08-28 13:55:00|2933.9|2931.9|2933.4|2931.4|2935.7|2933.7|2929.9|2927.9|816
1724853600000|2024-08-28 14:00:00|2933.6|2931.6|2930.5|2928.5|2935.7|2933.7|2930.4|2928.2|921
1724853900000|2024-08-28 14:05:00|2930.2|2928.2|2936.5|2934.5|2937.9|2935.5|2930.1|2927.5|730
1724854200000|2024-08-28 14:10:00|2937.2|2934.2|2937|2935|2940.1|2938.1|2935.7|2933.7|732
1724854500000|2024-08-28 14:15:00|2936.5|2934.5|2941.6|2939.6|2941.8|2939.8|2936.1|2933.9|705
1724854800000|2024-08-28 14:20:00|2941.9|2939.9|2939.1|2937.1|2943.1|2941.1|2938.7|2936.7|586
1724855100000|2024-08-28 14:25:00|2939|2937|2938.6|2936.6|2941|2938.8|2936.1|2933.9|654
1724855400000|2024-08-28 14:30:00|2938.4|2936.4|2941.1|2939.1|2941.8|2939.8|2934.7|2932.7|621
1724855700000|2024-08-28 14:35:00|2941.2|2939.2|2940.9|2937.9|2943.9|2941.4|2940.1|2937.9|657
1724856000000|2024-08-28 14:40:00|2940.6|2938.6|2937.3|2935.3|2942.1|2940|2936.3|2934.3|621
1724856300000|2024-08-28 14:45:00|2937.2|2935.2|2937.1|2935.1|2940.7|2938.6|2936|2933.8|774
1724856600000|2024-08-28 14:50:00|2937.2|2935.2|2939.2|2937.2|2940.1|2938.1|2935.8|2933.8|851
1724856900000|2024-08-28 14:55:00|2939.1|2937.1|2939.3|2937.3|2941.6|2939.6|2936.8|2934.6|732
1724857200000|2024-08-28 15:00:00|2939.2|2937.2|2935.2|2933.2|2941.5|2939.5|2933.7|2931.7|855
1724857500000|2024-08-28 15:05:00|2935.7|2933.7|2939.1|2937.1|2943.5|2941.5|2935|2933|825
1724857800000|2024-08-28 15:10:00|2939.2|2937.2|2937.1|2935.1|2941.1|2939.1|2935.6|2933.6|704
1724858100000|2024-08-28 15:15:00|2937|2935|2937.5|2935.5|2940.1|2938.1|2935.5|2933.5|810
1724858400000|2024-08-28 15:20:00|2937|2935|2935.2|2933.2|2937.6|2935.6|2933.8|2931.8|690
1724858700000|2024-08-28 15:25:00|2935.7|2933.7|2936.7|2934.7|2937|2935|2932|2930|700
1724859000000|2024-08-28 15:30:00|2936.6|2934.6|2934.5|2932.5|2937|2935|2933.6|2931.6|500
1724859300000|2024-08-28 15:35:00|2934.6|2932.6|2937.6|2935.6|2938.6|2936.6|2934.5|2932.5|569
1724859600000|2024-08-28 15:40:00|2937.3|2935.3|2937|2935|2938.1|2935.7|2935|2933|616
1724859900000|2024-08-28 15:45:00|2937.1|2935.1|2939.2|2937.2|2941.3|2939.3|2937.1|2935.1|548
1724860200000|2024-08-28 15:50:00|2939.3|2937.3|2939.2|2937.2|2941.8|2939.8|2938.4|2936.4|439
1724860500000|2024-08-28 15:55:00|2939.3|2937.3|2935.5|2933.5|2940.3|2938.3|2935.1|2933.1|455
1724860800000|2024-08-28 16:00:00|2935.6|2933.6|2933.7|2931.7|2936.3|2934.3|2932.8|2930.8|453
1724861100000|2024-08-28 16:05:00|2933.8|2931.8|2934.1|2932.1|2934.3|2932.3|2931.5|2929.5|587
1724861400000|2024-08-28 16:10:00|2934.2|2932.2|2930|2928|2934.4|2932.4|2929.5|2927.5|447
1724861700000|2024-08-28 16:15:00|2929.8|2927.8|2918.6|2916.6|2929.8|2927.8|2915.4|2913.4|917
1724862000000|2024-08-28 16:20:00|2918.7|2916.7|2911|2909|2919.4|2916.8|2910|2908|880
1724862300000|2024-08-28 16:25:00|2910.7|2908.7|2914.2|2912.2|2916|2914|2908.9|2906.9|714
1724862600000|2024-08-28 16:30:00|2913.8|2911.8|2919.6|2917.6|2919.9|2917.9|2912.8|2910.8|756
1724862900000|2024-08-28 16:35:00|2919.7|2917.7|2924.5|2922.5|2924.8|2922.8|2919.7|2917.7|662
1724863200000|2024-08-28 16:40:00|2924.4|2922.4|2925.1|2923.1|2927.2|2924.9|2924|2921.7|614
1724863500000|2024-08-28 16:45:00|2925.4|2923.4|2923.6|2921.6|2925.4|2923.4|2921.1|2918.5|516
1724863800000|2024-08-28 16:50:00|2923.7|2921.7|2923|2921|2925.3|2923.2|2922|2919.6|488
1724864100000|2024-08-28 16:55:00|2923.1|2921.1|2922.8|2920.8|2924.9|2922.8|2922.6|2920.6|380
1724864400000|2024-08-28 17:00:00|2922.9|2920.9|2923.5|2921.5|2926.4|2924.4|2921.5|2919.5|539
1724864700000|2024-08-28 17:05:00|2923.4|2921.4|2923.3|2921.3|2924.8|2922.8|2922.5|2920.5|339
1724865000000|2024-08-28 17:10:00|2923.1|2921.1|2919.4|2917.4|2924.4|2922.3|2919.4|2917.4|496
1724865300000|2024-08-28 17:15:00|2919.5|2917.5|2919.8|2917.8|2922.5|2920|2918.3|2916.3|547
1724865600000|2024-08-28 17:20:00|2919.7|2917.7|2921|2919|2922.2|2920.2|2919.3|2917.3|523
1724865900000|2024-08-28 17:25:00|2921.2|2919.2|2921.8|2919.8|2922.5|2920.5|2919.2|2916.9|528
1724866200000|2024-08-28 17:30:00|2921.9|2919.9|2927.5|2925.5|2927.8|2925.8|2921.7|2919.2|597
1724866500000|2024-08-28 17:35:00|2927.6|2925.6|2926.6|2924.6|2927.7|2925.7|2925.7|2923.7|362
1724866800000|2024-08-28 17:40:00|2926.5|2924.5|2926.3|2924.3|2927.3|2925.3|2924.2|2922.2|370
1724867100000|2024-08-28 17:45:00|2926.5|2924.5|2924.8|2922.8|2927|2925|2924.6|2922.6|363
1724867400000|2024-08-28 17:50:00|2924.9|2922.9|2923.7|2921.7|2925.9|2923.9|2923.5|2921.5|390
1724867700000|2024-08-28 17:55:00|2923.8|2921.8|2921.1|2919.1|2925.9|2923.9|2920.8|2918.8|441
1724868000000|2024-08-28 18:00:00|2921.2|2919.2|2920.8|2918.8|2921.2|2919.2|2918.2|2916.2|432
1724868300000|2024-08-28 18:05:00|2920.9|2918.9|2921.1|2919.1|2921.7|2919.7|2920|2918|385
1724868600000|2024-08-28 18:10:00|2921|2919|2918.7|2916.7|2921.1|2919.1|2918.6|2916.6|255
1724868900000|2024-08-28 18:15:00|2918.6|2916.6|2916.3|2914.3|2918.6|2916.6|2916.3|2914.3|243
1724869200000|2024-08-28 18:20:00|2915.9|2913.9|2918.9|2916.9|2919.2|2917.2|2915.2|2913.2|320
1724869500000|2024-08-28 18:25:00|2918.8|2916.8|2918.7|2916.7|2919.7|2917.7|2917.4|2915.4|351
1724869800000|2024-08-28 18:30:00|2918.6|2916.6|2916.2|2914.2|2919.1|2917.1|2916.1|2914.1|211
1724870100000|2024-08-28 18:35:00|2916.1|2914.1|2918.2|2916.2|2918.3|2916.3|2915.9|2913.9|215
1724870400000|2024-08-28 18:40:00|2918.1|2916.1|2921.9|2919.9|2922.1|2920.1|2918.1|2916.1|331
1724870700000|2024-08-28 18:45:00|2922|2920|2923.6|2921.6|2924.7|2922.7|2921.9|2919.9|236
1724871000000|2024-08-28 18:50:00|2923.5|2921.5|2926.9|2924.9|2926.9|2924.9|2923.5|2921.5|290
1724871300000|2024-08-28 18:55:00|2927.3|2925.3|2927.3|2925.3|2927.9|2925.9|2925.5|2923.5|231
1724871600000|2024-08-28 19:00:00|2927.4|2925.4|2930|2928|2931.1|2929.1|2927.4|2925.4|289
1724871900000|2024-08-28 19:05:00|2930.1|2928.1|2926.2|2924.2|2930.1|2928.1|2925.8|2923.8|296
1724872200000|2024-08-28 19:10:00|2926.3|2924.3|2926.1|2924.1|2927.1|2925.1|2925.3|2923.3|241
1724872500000|2024-08-28 19:15:00|2926|2924|2928.8|2926.8|2928.8|2926.8|2925.8|2923.8|236
1724872800000|2024-08-28 19:20:00|2928.7|2926.7|2929.4|2927.4|2930.2|2928.2|2928.3|2926.3|198
1724873100000|2024-08-28 19:25:00|2930.7|2927.7|2929.9|2927.9|2932.3|2929.9|2929.3|2927|256
1724873400000|2024-08-28 19:30:00|2930.4|2927.4|2927.4|2925.4|2932.9|2930.7|2926.7|2924.7|345
1724873700000|2024-08-28 19:35:00|2927.5|2925.5|2927.3|2925.3|2927.7|2925.7|2926.4|2924.4|168
1724874000000|2024-08-28 19:40:00|2927.2|2925.2|2928.1|2926.1|2928.4|2926.4|2926.6|2924.6|150
1724874300000|2024-08-28 19:45:00|2928.2|2926.2|2928.4|2926.4|2929.6|2927.6|2927.7|2925.7|261
1724874600000|2024-08-28 19:50:00|2928.5|2926.5|2929.6|2927.6|2929.9|2927.9|2927.6|2925.6|220
1724874900000|2024-08-28 19:55:00|2929.5|2927.5|2924.9|2922.9|2929.5|2927.5|2924.5|2922.5|223
1724875200000|2024-08-28 20:00:00|2924.8|2922.8|2924.8|2922.8|2926.7|2924.7|2924.5|2922.3|241
1724875500000|2024-08-28 20:05:00|2924.7|2922.7|2924.7|2922.7|2925.5|2923.5|2923.9|2921.9|104
1724875800000|2024-08-28 20:10:00|2924.5|2922.5|2925|2923|2925.1|2923.1|2923.6|2921.6|91
1724876100000|2024-08-28 20:15:00|2925.1|2923.1|2924.5|2922.5|2925.5|2923.5|2923.6|2921.5|110
1724876400000|2024-08-28 20:20:00|2924.4|2922.4|2917.9|2914.9|2925.9|2923.8|2917.9|2914.9|443
1724876700000|2024-08-28 20:25:00|2918|2915|2923.6|2920.6|2923.9|2920.9|2917.2|2914.8|394
1724877000000|2024-08-28 20:30:00|2923.7|2920.7|2918.6|2915.6|2923.7|2920.7|2917.7|2915.1|229
1724877300000|2024-08-28 20:35:00|2918.5|2915.5|2918.3|2915.3|2920.1|2917.4|2916.5|2914|260
1724877600000|2024-08-28 20:40:00|2918.5|2915.5|2918.2|2915.2|2920.2|2917.6|2917.7|2915|198
1724877900000|2024-08-28 20:45:00|2918.5|2915.5|2916.5|2913.5|2919.2|2916.7|2915.7|2913|175
1724878200000|2024-08-28 20:50:00|2916.4|2913.4|2914.5|2912.5|2917.3|2914.3|2913.3|2910.3|274
1724878500000|2024-08-28 20:55:00|2915|2912|2914.3|2911.3|2917.8|2913|2912.7|2909.4|231
1724882400000|2024-08-28 22:00:00|2913.9|2910.9|2915.3|2912.3|2917.4|2914.1|2913.6|2908.3|43
1724882700000|2024-08-28 22:05:00|2915.8|2912.8|2916|2913|2917|2914|2915.2|2912.2|38
1724883000000|2024-08-28 22:10:00|2915.9|2912.9|2917.9|2915.9|2917.9|2915.9|2915.1|2912.1|59
1724883300000|2024-08-28 22:15:00|2918|2915|2915.9|2913.9|2918.2|2916.1|2915.9|2913.1|50
1724883600000|2024-08-28 22:20:00|2916.6|2913.6|2916.3|2913.3|2917|2914|2916.2|2913.2|53
1724883900000|2024-08-28 22:25:00|2916.2|2913.2|2916.1|2913.1|2916.6|2913.6|2915.5|2912.5|42
1724884200000|2024-08-28 22:30:00|2916|2913|2919|2916|2919.8|2916.8|2916|2913|58
1724884500000|2024-08-28 22:35:00|2919.1|2916.1|2919.8|2916.8|2920.8|2918.2|2918.6|2915.7|122
1724884800000|2024-08-28 22:40:00|2920|2917|2916.2|2913.2|2920.5|2917.9|2916.1|2913.1|194
1724885100000|2024-08-28 22:45:00|2916.1|2913.1|2916.3|2913.3|2916.8|2913.8|2915.6|2912.6|129
1724885400000|2024-08-28 22:50:00|2916.5|2913.5|2916|2913|2917.1|2914.1|2915.1|2912.1|164
1724885700000|2024-08-28 22:55:00|2916.1|2913.1|2918.1|2915.1|2918.7|2915.7|2916.1|2913.1|93
1724886000000|2024-08-28 23:00:00|2918.2|2915.2|2917.5|2914.5|2919.2|2916.2|2917.1|2914.1|131
1724886300000|2024-08-28 23:05:00|2917.2|2914.2|2918.5|2915.5|2918.7|2915.7|2916.9|2913.9|121
1724886600000|2024-08-28 23:10:00|2918.6|2915.6|2917.9|2914.9|2918.7|2915.8|2916.9|2914.4|93
1724886900000|2024-08-28 23:15:00|2917.8|2914.8|2918|2915|2918.3|2915.6|2917.1|2914.4|73
1724887200000|2024-08-28 23:20:00|2918.2|2915.2|2917.6|2914.6|2918.7|2915.9|2917.2|2914.2|99
1724887500000|2024-08-28 23:25:00|2918|2915|2919.3|2916.3|2919.8|2916.8|2917.6|2914.6|60
1724887800000|2024-08-28 23:30:00|2919.2|2916.2|2919.2|2916.2|2919.6|2916.6|2919|2916|59
1724888100000|2024-08-28 23:35:00|2919.1|2916.1|2919.5|2916.5|2920|2917|2918.3|2915.3|164
1724888400000|2024-08-28 23:40:00|2919.4|2916.4|2920.5|2917.5|2920.5|2917.5|2919.1|2916.1|72
1724888700000|2024-08-28 23:45:00|2920.4|2917.4|2920.3|2917.3|2920.6|2918|2919.2|2916.7|121
1724889000000|2024-08-28 23:50:00|2919.7|2917.7|2919|2917|2920.1|2917.9|2918.6|2916.2|130
1724889300000|2024-08-28 23:55:00|2918.9|2916.9|2920.1|2917.1|2920.6|2917.7|2918.7|2916|110
1724889600000|2024-08-29 00:00:00|2920.2|2917.2|2923.1|2921.1|2923.7|2921.2|2920|2917.2|215
1724889900000|2024-08-29 00:05:00|2923|2921|2923.2|2920.2|2924.2|2921.6|2921.5|2918.7|240
1724890200000|2024-08-29 00:10:00|2922.6|2920.6|2923.9|2920.9|2924.9|2921.9|2922|2919.5|159
1724890500000|2024-08-29 00:15:00|2924|2921|2927.3|2924.3|2927.8|2924.8|2923.7|2920.9|320
1724890800000|2024-08-29 00:20:00|2927.4|2924.4|2928|2925|2931|2928|2927.3|2924.3|233
1724891100000|2024-08-29 00:25:00|2928.1|2925.1|2928.1|2925.1|2929.2|2926.3|2927.1|2924.4|190
1724891400000|2024-08-29 00:30:00|2928|2925|2926.5|2923.5|2929.3|2926.3|2926|2923|190
1724891700000|2024-08-29 00:35:00|2926.4|2923.4|2925.7|2922.7|2926.6|2924.1|2924.7|2922.1|239
1724892000000|2024-08-29 00:40:00|2925.6|2922.6|2926.2|2923.2|2927.5|2925.1|2923.4|2920.9|246
1724892300000|2024-08-29 00:45:00|2926.1|2923.1|2924.7|2921.7|2926.1|2923.1|2923.7|2921|194
1724892600000|2024-08-29 00:50:00|2924.9|2921.9|2924.3|2922.3|2925.3|2922.4|2924.1|2921.3|210
1724892900000|2024-08-29 00:55:00|2924.2|2922.2|2928.3|2925.3|2928.4|2925.4|2924.2|2921.4|244
1724893200000|2024-08-29 01:00:00|2928.2|2925.2|2939|2936|2941|2939|2927.9|2924.9|871
1724893500000|2024-08-29 01:05:00|2938.9|2935.9|2937.9|2934.9|2940.8|2938.3|2936.3|2933.3|538
1724893800000|2024-08-29 01:10:00|2937.8|2934.8|2934.3|2931.3|2938|2935.4|2933.4|2930.4|505
1724894100000|2024-08-29 01:15:00|2934.4|2931.4|2931.4|2928.4|2935.9|2932.9|2930.7|2928|538
1724894400000|2024-08-29 01:20:00|2931.3|2928.3|2929.4|2926.4|2931.5|2928.6|2926.9|2923.9|530
1724894700000|2024-08-29 01:25:00|2929.5|2926.5|2923.8|2921.8|2931.1|2928.1|2923.8|2921.1|548
1724895000000|2024-08-29 01:30:00|2924.6|2921.6|2925.4|2922.4|2926.2|2923.5|2922.8|2920|597
1724895300000|2024-08-29 01:35:00|2925.2|2922.2|2931.5|2928.5|2931.6|2928.6|2924.5|2921.9|462
1724895600000|2024-08-29 01:40:00|2931.4|2928.4|2930.5|2927.5|2934.3|2931.3|2929.8|2926.8|504
1724895900000|2024-08-29 01:45:00|2930.7|2927.7|2933|2930|2934.3|2931.3|2929.9|2926.9|413
1724896200000|2024-08-29 01:50:00|2933.2|2930.2|2934.4|2931.4|2937.3|2934.3|2931.8|2928.8|409
1724896500000|2024-08-29 01:55:00|2933.9|2930.9|2935.9|2932.9|2936.4|2933.4|2932.8|2930.1|398
1724896800000|2024-08-29 02:00:00|2935.8|2932.8|2934.1|2931.1|2936.4|2933.4|2932.6|2929.6|505
1724897100000|2024-08-29 02:05:00|2934|2931|2934.7|2931.7|2934.9|2932.5|2931.8|2928.8|485
1724897400000|2024-08-29 02:10:00|2934.8|2931.8|2937.8|2935.8|2938.8|2936.3|2934.7|2931.8|467
1724897700000|2024-08-29 02:15:00|2938.4|2935.4|2936.7|2934.7|2939.2|2936.4|2936.7|2934.1|211
1724898000000|2024-08-29 02:20:00|2936.8|2934.8|2932.9|2929.9|2937.9|2935.6|2931.9|2929.2|268
1724898300000|2024-08-29 02:25:00|2932.8|2929.8|2933.5|2930.5|2934|2931.4|2932.3|2929.3|238
1724898600000|2024-08-29 02:30:00|2933.2|2931.2|2939.3|2936.3|2940.5|2938|2933.2|2931.2|545
1724898900000|2024-08-29 02:35:00|2939.4|2936.4|2939.4|2936.4|2940|2937|2935.9|2932.9|466
1724899200000|2024-08-29 02:40:00|2939.5|2936.5|2940.6|2937.6|2940.9|2938|2937|2934|430
1724899500000|2024-08-29 02:45:00|2940.5|2937.5|2941.6|2938.6|2941.8|2938.8|2937.5|2934.9|321
1724899800000|2024-08-29 02:50:00|2941.7|2938.7|2937.9|2934.9|2942|2939.5|2937.6|2934.6|355
1724900100000|2024-08-29 02:55:00|2938|2935|2936.5|2933.5|2938.9|2935.9|2936.3|2933.3|301
1724900400000|2024-08-29 03:00:00|2936.4|2933.4|2938|2935|2939.9|2937.2|2936|2933|318
1724900700000|2024-08-29 03:05:00|2938.1|2935.1|2939.7|2936.7|2940.8|2937.8|2938|2935|353
1724901000000|2024-08-29 03:10:00|2939.6|2936.6|2939.6|2936.6|2941|2938|2938.7|2935.7|290
1724901300000|2024-08-29 03:15:00|2939.5|2936.5|2938.2|2935.2|2940.1|2937.1|2938|2935|316
1724901600000|2024-08-29 03:20:00|2938.1|2935.1|2941.4|2938.4|2942.1|2939.5|2938.1|2935.1|330
1724901900000|2024-08-29 03:25:00|2941.3|2938.3|2946.3|2944.3|2948.5|2946.5|2941.3|2938.3|582
1724902200000|2024-08-29 03:30:00|2946.4|2944.4|2945.8|2943.8|2947.7|2945.3|2944.8|2942|249
1724902500000|2024-08-29 03:35:00|2945.7|2943.7|2947.9|2945.9|2948.9|2946.3|2944.6|2942.1|257
1724902800000|2024-08-29 03:40:00|2947.8|2945.8|2945.6|2942.6|2948.9|2945.9|2944.5|2941.5|203
1724903100000|2024-08-29 03:45:00|2945.4|2942.4|2944.1|2941.1|2945.5|2942.5|2942.3|2939.3|203
1724903400000|2024-08-29 03:50:00|2944|2941|2945|2942|2945.8|2942.8|2944|2941|185
1724903700000|2024-08-29 03:55:00|2945.1|2942.1|2948.4|2945.4|2948.7|2945.7|2944.8|2941.8|196
1724904000000|2024-08-29 04:00:00|2948.3|2945.3|2946.8|2943.8|2950.1|2947.1|2946.8|2943.8|238
1724904300000|2024-08-29 04:05:00|2946.9|2943.9|2946.4|2943.4|2947.7|2944.9|2944.8|2942.5|222
1724904600000|2024-08-29 04:10:00|2946.5|2943.5|2947.8|2944.8|2948.5|2945.5|2946.2|2943.3|248
1724904900000|2024-08-29 04:15:00|2947.9|2944.9|2947.7|2944.7|2948.7|2945.7|2947.3|2944.3|157
1724905200000|2024-08-29 04:20:00|2947.8|2944.8|2946.9|2943.9|2948.6|2945.6|2946.5|2943.5|139
1724905500000|2024-08-29 04:25:00|2947|2944|2946.4|2943.4|2947.4|2944.4|2946|2943|137
1724905800000|2024-08-29 04:30:00|2946.6|2943.6|2948.1|2945.1|2949|2946|2946.3|2943.3|109
1724906100000|2024-08-29 04:35:00|2948.4|2945.4|2949.2|2946.2|2950.2|2947.2|2948.3|2945.3|100
1724906400000|2024-08-29 04:40:00|2949|2946|2948.9|2945.9|2949.5|2946.5|2948|2945|207
1724906700000|2024-08-29 04:45:00|2949|2946|2945.5|2942.5|2949.4|2946.5|2944.7|2942.3|243
1724907000000|2024-08-29 04:50:00|2945.4|2942.4|2948|2945|2948|2945.5|2944.5|2942.2|215
1724907300000|2024-08-29 04:55:00|2948.1|2945.1|2946.2|2943.2|2948.9|2946.4|2945.1|2942.5|298
1724907600000|2024-08-29 05:00:00|2945.3|2943.3|2944.5|2941.5|2946.3|2943.7|2943.1|2940.5|274
1724907900000|2024-08-29 05:05:00|2944.6|2941.6|2942.7|2939.7|2944.7|2941.7|2941.6|2938.9|250
1724908200000|2024-08-29 05:10:00|2942.6|2939.6|2944.8|2941.8|2945.5|2943|2942.5|2939.5|259
1724908500000|2024-08-29 05:15:00|2944.9|2941.9|2946.8|2943.8|2947.4|2944.9|2944.1|2941.2|246
1724908800000|2024-08-29 05:20:00|2946.9|2943.9|2947.9|2944.9|2948|2945.5|2945.7|2942.9|190
1724909100000|2024-08-29 05:25:00|2948|2945|2948.7|2945.7|2948.9|2945.9|2947.2|2944.2|170
1724909400000|2024-08-29 05:30:00|2948.8|2945.8|2949.4|2946.4|2953.3|2950.3|2947.5|2944.8|611
1724909700000|2024-08-29 05:35:00|2949.3|2946.3|2951.7|2948.7|2952|2949|2947.9|2944.9|502
1724910000000|2024-08-29 05:40:00|2951.8|2948.8|2950.4|2947.4|2951.8|2948.8|2949.6|2946.6|301
1724910300000|2024-08-29 05:45:00|2950.3|2947.3|2949.7|2946.7|2950.4|2947.7|2947.6|2944.6|414
1724910600000|2024-08-29 05:50:00|2949.2|2947.2|2955.9|2952.9|2956.1|2953.1|2949.1|2946.8|496
1724910900000|2024-08-29 05:55:00|2955.5|2952.5|2953.8|2950.8|2959|2956.1|2953.6|2950.6|529
1724911200000|2024-08-29 06:00:00|2953.7|2950.7|2952.2|2949.2|2953.9|2950.9|2951.2|2948.2|427
1724911500000|2024-08-29 06:05:00|2952.4|2949.4|2958.1|2955.1|2959.5|2956.7|2952|2949|509
1724911800000|2024-08-29 06:10:00|2958.2|2955.2|2958.3|2955.3|2959.8|2956.8|2957.1|2954.1|430
1724912100000|2024-08-29 06:15:00|2958.2|2955.2|2961.8|2958.8|2962.6|2959.8|2957.4|2954.4|433
1724912400000|2024-08-29 06:20:00|2961.7|2958.7|2959.3|2957.3|2962|2959|2958.4|2955.4|442
1724912700000|2024-08-29 06:25:00|2959.2|2957.2|2961.5|2958.5|2962.3|2959.8|2958.9|2956.3|443
1724913000000|2024-08-29 06:30:00|2961.4|2958.4|2958|2955|2962.1|2959.5|2957.7|2954.7|422
1724913300000|2024-08-29 06:35:00|2958.1|2955.1|2958.1|2955.1|2961.2|2958.2|2956.7|2954.2|497
1724913600000|2024-08-29 06:40:00|2958.2|2955.2|2958.8|2955.8|2959.1|2956.1|2955.7|2952.7|472
1724913900000|2024-08-29 06:45:00|2958.7|2955.7|2959.5|2956.5|2961.4|2958.5|2958.6|2955.6|366
1724914200000|2024-08-29 06:50:00|2959.6|2956.6|2961|2958|2962|2959|2959.5|2956.5|374
1724914500000|2024-08-29 06:55:00|2960.9|2957.9|2957.3|2954.3|2961|2958|2957.2|2954.2|419
1724914800000|2024-08-29 07:00:00|2957.7|2954.7|2956.3|2954.3|2958.8|2956.2|2954.8|2952.2|327
1724915100000|2024-08-29 07:05:00|2956.4|2954.4|2959.6|2957.6|2960.3|2958.1|2955.9|2953.7|388
1724915400000|2024-08-29 07:10:00|2959.7|2957.7|2958.3|2956.3|2961.5|2959|2955.5|2953.2|483
1724915700000|2024-08-29 07:15:00|2958.4|2956.4|2960.9|2957.9|2961.1|2958.5|2957.3|2955.2|376
1724916000000|2024-08-29 07:20:00|2960.8|2957.8|2961.8|2958.8|2962.2|2959.6|2959.4|2957.2|287
1724916300000|2024-08-29 07:25:00|2961.9|2958.9|2961.8|2958.8|2962|2959.2|2959.1|2956.7|363
1724916600000|2024-08-29 07:30:00|2961.9|2958.9|2962.6|2960.6|2963.6|2961.6|2959.1|2956.6|369
1724916900000|2024-08-29 07:35:00|2962.2|2960.2|2962.2|2959.2|2963.9|2961.4|2960.4|2957.4|322
1724917200000|2024-08-29 07:40:00|2962.3|2959.3|2960.7|2957.7|2962.3|2959.8|2959.8|2957.3|333
1724917500000|2024-08-29 07:45:00|2960.8|2957.8|2959.2|2957.2|2962.7|2960.1|2957.9|2955.8|357
1724917800000|2024-08-29 07:50:00|2959.3|2957.3|2961.7|2959.7|2961.7|2959.7|2957.4|2954.9|311
1724918100000|2024-08-29 07:55:00|2961.8|2959.8|2969|2967|2969.5|2967.5|2961.5|2959.4|297
1724918400000|2024-08-29 08:00:00|2968.9|2966.9|2958.1|2955.1|2969.9|2966.9|2955.5|2953.5|708
1724918700000|2024-08-29 08:05:00|2958|2955|2957|2955|2958.9|2956.4|2955.8|2953.2|636
1724919000000|2024-08-29 08:10:00|2956.9|2954.9|2955.9|2953.9|2958.3|2955.9|2954.1|2951.5|561
1724919300000|2024-08-29 08:15:00|2956|2954|2959.2|2956.2|2961.2|2958.5|2955.1|2952.7|458
1724919600000|2024-08-29 08:20:00|2959.1|2956.1|2951.2|2949.2|2959.8|2957|2950.3|2947.8|612
1724919900000|2024-08-29 08:25:00|2951.3|2949.3|2951.1|2948.1|2952.5|2950.2|2950|2947.1|520
1724920200000|2024-08-29 08:30:00|2951.2|2948.2|2951.6|2949.6|2952.7|2949.7|2948.4|2945.9|591
1724920500000|2024-08-29 08:35:00|2951.5|2949.5|2953.9|2950.9|2954.4|2951.4|2950.2|2947.2|403
1724920800000|2024-08-29 08:40:00|2953.8|2950.8|2953.4|2950.4|2954.9|2951.9|2952.4|2949.4|338
1724921100000|2024-08-29 08:45:00|2952.8|2950.8|2951.8|2949.8|2953.7|2951.2|2949.4|2946.7|383
1724921400000|2024-08-29 08:50:00|2951.9|2949.9|2950.8|2948.8|2952.5|2950.3|2948.9|2946.3|378
1724921700000|2024-08-29 08:55:00|2950.4|2948.4|2950.9|2947.9|2952.5|2949.7|2950|2947.3|400
1724922000000|2024-08-29 09:00:00|2950.4|2948.4|2950|2947|2952|2949.4|2949.3|2946.7|302
1724922300000|2024-08-29 09:05:00|2949.9|2946.9|2949|2947|2951.5|2948.9|2948|2945.8|301
1724922600000|2024-08-29 09:10:00|2949.1|2946.1|2953.7|2951.7|2954.2|2951.8|2948.7|2945.9|354
1724922900000|2024-08-29 09:15:00|2953.9|2951.9|2953.8|2951.8|2955.2|2953.2|2952.6|2950.6|307
1724923200000|2024-08-29 09:20:00|2953.9|2951.9|2952.4|2950.4|2954.7|2952.1|2952.3|2949.9|306
1724923500000|2024-08-29 09:25:00|2952.3|2950.3|2954.7|2952.7|2956.3|2953.4|2952.3|2950.3|299
1724923800000|2024-08-29 09:30:00|2954.9|2952.9|2956.9|2953.9|2957.2|2954.6|2953.3|2950.9|320
1724924100000|2024-08-29 09:35:00|2957|2954|2955|2952|2958.9|2955.9|2954.4|2951.7|430
1724924400000|2024-08-29 09:40:00|2954.5|2952.5|2952.3|2950.3|2955.2|2952.6|2950.7|2948.4|372
1724924700000|2024-08-29 09:45:00|2952.6|2950.6|2956.5|2953.5|2956.6|2954.1|2952.6|2950.3|340
1724925000000|2024-08-29 09:50:00|2956.7|2953.7|2962.3|2960.3|2963.1|2961.1|2955.6|2953|529
1724925300000|2024-08-29 09:55:00|2962.2|2960.2|2961.7|2958.7|2963.1|2960.7|2960|2957.7|415
1724925600000|2024-08-29 10:00:00|2961.6|2958.6|2960.8|2958.8|2964.1|2962.1|2960.7|2958.6|406
1724925900000|2024-08-29 10:05:00|2960.9|2958.9|2961.9|2958.9|2962.9|2960.4|2960.3|2957.9|423
1724926200000|2024-08-29 10:10:00|2961.5|2958.5|2961.5|2958.5|2962.5|2959.9|2959.3|2956.6|391
1724926500000|2024-08-29 10:15:00|2961.6|2958.6|2957.2|2954.2|2961.6|2958.6|2956.8|2953.8|293
1724926800000|2024-08-29 10:20:00|2957.1|2954.1|2958.1|2955.1|2958.5|2955.9|2956.9|2953.9|298
1724927100000|2024-08-29 10:25:00|2958.3|2955.3|2954.8|2952.8|2958.7|2956.4|2954.8|2952|273
1724927400000|2024-08-29 10:30:00|2954.9|2952.9|2959.2|2956.2|2961|2958.6|2954.9|2952.7|317
1724927700000|2024-08-29 10:35:00|2959.3|2956.3|2958.2|2955.2|2959.5|2956.9|2956.9|2953.9|251
1724928000000|2024-08-29 10:40:00|2958.3|2955.3|2956.7|2954.7|2958.4|2955.4|2955.1|2952.1|316
1724928300000|2024-08-29 10:45:00|2956.6|2954.6|2958.7|2956.7|2958.9|2956.9|2956.2|2954.2|348
1724928600000|2024-08-29 10:50:00|2958.5|2956.5|2958.5|2956.5|2960.5|2958.5|2957|2955|469
1724928900000|2024-08-29 10:55:00|2958.4|2956.4|2958.6|2956.6|2959|2957|2956.9|2954.4|219
1724929200000|2024-08-29 11:00:00|2958.7|2956.7|2953.6|2950.6|2959|2957|2950.1|2947.6|537
1724929500000|2024-08-29 11:05:00|2953.7|2950.7|2954.9|2952.9|2956|2953.8|2952.3|2949.9|329
1724929800000|2024-08-29 11:10:00|2955|2953|2956.2|2954.2|2957.3|2955.1|2954.1|2951.6|294
1724930100000|2024-08-29 11:15:00|2955.8|2953.8|2956.6|2953.6|2957.6|2955.1|2954.6|2952.5|233
1724930400000|2024-08-29 11:20:00|2956.7|2953.7|2956.6|2954.6|2957.2|2954.8|2955.1|2953.1|258
1724930700000|2024-08-29 11:25:00|2956.5|2954.5|2956.2|2954.2|2956.8|2954.6|2953.3|2951.1|361
1724931000000|2024-08-29 11:30:00|2956|2954|2950.2|2948.2|2956.7|2954.3|2949.2|2947.1|456
1724931300000|2024-08-29 11:35:00|2950.1|2948.1|2950.6|2947.6|2952.4|2950.4|2949.5|2947.2|473
1724931600000|2024-08-29 11:40:00|2950.7|2947.7|2953.2|2951.2|2953.4|2951.4|2948.7|2946|320
1724931900000|2024-08-29 11:45:00|2953.1|2951.1|2953.6|2951.6|2956.2|2953.9|2952.4|2949.9|341
1724932200000|2024-08-29 11:50:00|2953.5|2951.5|2949.4|2947.4|2954.6|2952.1|2949.4|2947.4|401
1724932500000|2024-08-29 11:55:00|2949.2|2947.2|2949.8|2946.8|2950.6|2948.1|2947.4|2944.9|304
1724932800000|2024-08-29 12:00:00|2949.7|2946.7|2947|2945|2949.7|2947.4|2945.1|2943|488
1724933100000|2024-08-29 12:05:00|2946.9|2944.9|2944.3|2942.3|2947.9|2945.2|2942.8|2940.8|526
1724933400000|2024-08-29 12:10:00|2944.2|2942.2|2940.4|2938.4|2944.8|2942.6|2939.6|2937.1|546
1724933700000|2024-08-29 12:15:00|2940.5|2938.5|2940.6|2938.6|2942.6|2939.9|2939|2936.7|497
1724934000000|2024-08-29 12:20:00|2940.9|2938.9|2939.5|2936.5|2942.2|2939.5|2937.3|2934.8|552
1724934300000|2024-08-29 12:25:00|2940.3|2937.3|2944.6|2937.9|2946.2|2941.2|2939.9|2936.9|443
1724934600000|2024-08-29 12:30:00|2942.9|2939.9|2938.4|2935.4|2950.2|2944.1|2935.5|2932.5|1325
1724934900000|2024-08-29 12:35:00|2938.2|2935.2|2938.7|2936.7|2941.7|2939.7|2936.2|2933.4|1058
1724935200000|2024-08-29 12:40:00|2938.8|2936.8|2934.5|2932.5|2938.8|2936.8|2932.9|2930.7|1006
1724935500000|2024-08-29 12:45:00|2934.8|2932.8|2937.5|2935.5|2938.1|2935.6|2931.6|2929.5|818
1724935800000|2024-08-29 12:50:00|2937.4|2935.4|2940.8|2938.8|2941.6|2939.3|2934.7|2932.5|692
1724936100000|2024-08-29 12:55:00|2940.7|2938.7|2943.6|2941.6|2943.8|2941.6|2937.9|2935.6|697
1724936400000|2024-08-29 13:00:00|2943.7|2941.7|2942.2|2939.2|2946.1|2944.1|2938.3|2936.2|1025
1724936700000|2024-08-29 13:05:00|2941.7|2938.7|2939.4|2937.4|2942.5|2940|2937.2|2934.6|866
1724937000000|2024-08-29 13:10:00|2939.7|2937.7|2938.6|2936.6|2942.1|2940.1|2936.5|2934.1|783
1724937300000|2024-08-29 13:15:00|2938.5|2936.5|2940.1|2938.1|2942.3|2940.2|2934.1|2932.1|833
1724937600000|2024-08-29 13:20:00|2940.2|2938.2|2929.5|2927.5|2940.5|2938.2|2929.5|2927.5|808
1724937900000|2024-08-29 13:25:00|2929.4|2927.4|2928.7|2926.7|2933|2930.7|2927.4|2925.4|824
1724938200000|2024-08-29 13:30:00|2927.9|2925.9|2923.7|2921.7|2933.6|2931.2|2922.9|2920.8|1133
1724938500000|2024-08-29 13:35:00|2924.7|2922.7|2926.8|2924.8|2928.3|2926|2920.5|2918.3|1294
1724938800000|2024-08-29 13:40:00|2927.1|2925.1|2930.5|2928.5|2931.5|2929.1|2923.1|2920.6|1052
1724939100000|2024-08-29 13:45:00|2930.4|2928.4|2937.1|2935.1|2937.5|2935.2|2930.4|2928.3|1173
1724939400000|2024-08-29 13:50:00|2936.9|2934.9|2944|2942|2945.7|2943.4|2934.8|2932.8|1140
1724939700000|2024-08-29 13:55:00|2943.8|2941.8|2945.3|2942.3|2948.7|2946.5|2941.9|2939.7|842
1724940000000|2024-08-29 14:00:00|2945.2|2942.2|2950.2|2948.2|2954.3|2952.3|2945.1|2942.1|1068
1724940300000|2024-08-29 14:05:00|2950|2948|2948.6|2946.6|2950.8|2948.8|2946|2944|1100
1724940600000|2024-08-29 14:10:00|2948.8|2946.8|2949.4|2947.4|2950.6|2948.6|2945.6|2943.6|996
1724940900000|2024-08-29 14:15:00|2948.9|2946.9|2943.3|2941.3|2950.3|2948.3|2941.1|2939.1|938
1724941200000|2024-08-29 14:20:00|2943.4|2941.4|2949.8|2947.8|2950.1|2948.1|2940.9|2938.9|928
1724941500000|2024-08-29 14:25:00|2950.3|2948.3|2946|2944|2952|2950|2945.6|2943.6|839
1724941800000|2024-08-29 14:30:00|2946.3|2944.3|2947|2945|2948.1|2946.1|2943.3|2941.3|910
1724942100000|2024-08-29 14:35:00|2947.1|2945.1|2952.3|2950.3|2952.9|2950.5|2947.1|2945.1|816
1724942400000|2024-08-29 14:40:00|2952.4|2950.4|2953|2951|2954.1|2952.1|2949.4|2947.3|855
1724942700000|2024-08-29 14:45:00|2953.1|2951.1|2960|2958|2960|2958|2951.2|2949.1|756
1724943000000|2024-08-29 14:50:00|2959.9|2957.9|2963.5|2961.5|2964.1|2962.1|2957.8|2955.6|920
1724943300000|2024-08-29 14:55:00|2963.8|2961.8|2961.6|2959.6|2964.5|2962.5|2959.6|2957.3|899
1724943600000|2024-08-29 15:00:00|2961.8|2959.8|2958.8|2956.8|2964.3|2962.3|2957.3|2955.3|799
1724943900000|2024-08-29 15:05:00|2958.9|2956.9|2963.4|2960.4|2965.5|2963.5|2958.9|2956.9|804
1724944200000|2024-08-29 15:10:00|2963.3|2960.3|2960|2958|2964.2|2962.2|2959.7|2957.6|683
1724944500000|2024-08-29 15:15:00|2958.6|2956.6|2955.3|2953.3|2959.8|2957.4|2954.2|2952.2|700
1724944800000|2024-08-29 15:20:00|2955.2|2953.2|2952.2|2950.2|2955.9|2953.9|2952.2|2950.2|667
1724945100000|2024-08-29 15:25:00|2952.3|2950.3|2950.4|2948.4|2952.4|2950.4|2948.4|2946.4|696
1724945400000|2024-08-29 15:30:00|2949.4|2947.4|2951.6|2949.6|2951.8|2949.8|2948.4|2946.4|707
1724945700000|2024-08-29 15:35:00|2951.7|2949.7|2949.8|2947.8|2951.8|2949.8|2947.6|2945.6|559
1724946000000|2024-08-29 15:40:00|2949.7|2947.7|2954.7|2952.7|2954.9|2952.9|2949.5|2947.5|448
1724946300000|2024-08-29 15:45:00|2954.8|2952.8|2953.8|2951.8|2954.9|2952.9|2952.4|2950.4|492
1724946600000|2024-08-29 15:50:00|2953.7|2951.7|2951.3|2949.3|2953.8|2951.8|2951.2|2949.2|396
1724946900000|2024-08-29 15:55:00|2951.2|2949.2|2951.4|2949.4|2953.4|2951.1|2950.3|2948.3|447
1724947200000|2024-08-29 16:00:00|2951.5|2949.5|2949.2|2947.2|2952.7|2950.7|2947.3|2945.3|436
1724947500000|2024-08-29 16:05:00|2949.3|2947.3|2944.5|2942.5|2949.3|2947.3|2944.2|2942.2|523
1724947800000|2024-08-29 16:10:00|2944.4|2942.4|2947.7|2945.7|2947.9|2945.9|2943.1|2941.1|580
1724948100000|2024-08-29 16:15:00|2948.1|2946.1|2950.7|2948.7|2950.9|2948.9|2947.7|2945.7|510
1724948400000|2024-08-29 16:20:00|2950.8|2948.8|2953.1|2951.1|2953.3|2951.3|2950.8|2948.8|392
1724948700000|2024-08-29 16:25:00|2952.9|2950.9|2951.9|2949.9|2953.2|2951.2|2951|2949|323
1724949000000|2024-08-29 16:30:00|2951.8|2949.8|2948.3|2946.3|2951.8|2949.8|2948.1|2945.6|447
1724949300000|2024-08-29 16:35:00|2948.4|2946.4|2949.3|2947.3|2950.9|2948.9|2948.2|2946|363
1724949600000|2024-08-29 16:40:00|2949.5|2947.5|2948.1|2946.1|2950.1|2947.9|2947.4|2945.4|391
1724949900000|2024-08-29 16:45:00|2948.2|2946.2|2951.3|2949.3|2951.9|2949.9|2947.7|2945.7|376
1724950200000|2024-08-29 16:50:00|2951.2|2949.2|2951.6|2949.6|2952.8|2950.8|2949.2|2947.2|413
1724950500000|2024-08-29 16:55:00|2951.5|2949.5|2951.7|2949.7|2953.3|2951.3|2951.1|2949.1|379
1724950800000|2024-08-29 17:00:00|2951.6|2949.6|2952.7|2950.7|2954.2|2951.8|2951.2|2949.2|460
1724951100000|2024-08-29 17:05:00|2952.9|2950.9|2953.8|2951.8|2954.9|2952.9|2951.7|2949.4|285
1724951400000|2024-08-29 17:10:00|2953.7|2951.7|2952.7|2950.7|2953.8|2951.8|2951.7|2949.7|394
1724951700000|2024-08-29 17:15:00|2952.4|2950.4|2954|2952|2954|2952|2951|2949|284
1724952000000|2024-08-29 17:20:00|2954.1|2952.1|2959.3|2957.3|2959.5|2957.5|2953.7|2951.7|424
1724952300000|2024-08-29 17:25:00|2959.4|2957.4|2959.2|2957.2|2961.4|2959.2|2958.6|2956.3|443
1724952600000|2024-08-29 17:30:00|2959.1|2957.1|2960.4|2958.4|2960.6|2958.6|2958.9|2956.9|318
1724952900000|2024-08-29 17:35:00|2960.5|2958.5|2959.9|2957.9|2961.8|2959.8|2959.6|2957.6|238
1724953200000|2024-08-29 17:40:00|2960|2958|2957.4|2955.4|2960|2958|2957.1|2954.9|331
1724953500000|2024-08-29 17:45:00|2957.3|2955.3|2953.7|2951.7|2957.4|2955.4|2953.2|2950.9|403
1724953800000|2024-08-29 17:50:00|2953.8|2951.8|2956.1|2954.1|2956.6|2954.6|2953.3|2951.3|290
1724954100000|2024-08-29 17:55:00|2956.2|2954.2|2957.6|2955.6|2958.3|2956.3|2955.4|2953.4|225
1724954400000|2024-08-29 18:00:00|2957.5|2955.5|2956.3|2954.3|2958|2956|2954.2|2952.2|373
1724954700000|2024-08-29 18:05:00|2956.4|2954.4|2956.1|2954.1|2956.8|2954.8|2954.4|2952.4|238
1724955000000|2024-08-29 18:10:00|2956.2|2954.2|2953.9|2951.9|2956.2|2954.2|2953.1|2951.1|262
1724955300000|2024-08-29 18:15:00|2953.8|2951.8|2953.2|2951.2|2955.2|2953.2|2952.9|2950.9|216
1724955600000|2024-08-29 18:20:00|2953.3|2951.3|2953.6|2951.6|2954|2952|2952.4|2950.4|228
1724955900000|2024-08-29 18:25:00|2953.4|2951.4|2951.6|2949.6|2953.9|2951.9|2950|2948|386
1724956200000|2024-08-29 18:30:00|2951.3|2949.3|2948.8|2946.8|2951.5|2949.3|2948.8|2946.8|376
1724956500000|2024-08-29 18:35:00|2949|2947|2944.2|2942.2|2950.3|2948.3|2941.9|2939.9|501
1724956800000|2024-08-29 18:40:00|2944.1|2942.1|2944.6|2942.6|2946.6|2944.6|2942.8|2940.8|513
1724957100000|2024-08-29 18:45:00|2944.7|2942.7|2944.6|2942.6|2944.8|2942.8|2942|2940|482
1724957400000|2024-08-29 18:50:00|2944.5|2942.5|2943|2941|2944.5|2942.5|2939.9|2937.4|487
1724957700000|2024-08-29 18:55:00|2942.9|2940.9|2942.9|2940.9|2944.9|2942.9|2942.1|2940.1|426
1724958000000|2024-08-29 19:00:00|2942.8|2940.8|2941.5|2939.5|2942.9|2940.9|2940.5|2938.5|362
1724958300000|2024-08-29 19:05:00|2941.6|2939.6|2942.6|2940.6|2943.9|2941.9|2940.9|2938.9|376
1724958600000|2024-08-29 19:10:00|2942.5|2940.5|2942.9|2940.9|2943.5|2941.5|2940.9|2938.9|315
1724958900000|2024-08-29 19:15:00|2942.8|2940.8|2941.7|2939.7|2944|2942|2940.7|2938.7|325
1724959200000|2024-08-29 19:20:00|2941.8|2939.8|2941.4|2939.4|2942.5|2940.5|2940.3|2938.3|326
1724959500000|2024-08-29 19:25:00|2941.5|2939.5|2943.2|2941.2|2944|2942|2941.3|2939.3|258
1724959800000|2024-08-29 19:30:00|2943.1|2941.1|2945.7|2943.7|2946.8|2944.8|2943|2941|335
1724960100000|2024-08-29 19:35:00|2945.9|2943.9|2945.5|2943.5|2946.4|2944.2|2944.5|2942.5|293
1724960400000|2024-08-29 19:40:00|2945.6|2943.6|2944.9|2942.9|2946.1|2944.1|2944.2|2942.2|243
1724960700000|2024-08-29 19:45:00|2944.8|2942.8|2941.9|2939.9|2945|2943|2941.8|2939.8|223
1724961000000|2024-08-29 19:50:00|2941.8|2939.8|2940.8|2938.8|2943.4|2941.4|2940.3|2938.3|295
1724961300000|2024-08-29 19:55:00|2941.1|2939.1|2939.9|2937.9|2941.8|2939.7|2939.1|2937.1|321
1724961600000|2024-08-29 20:00:00|2940|2938|2939.9|2937.9|2942.2|2939.7|2939.9|2937.3|166
1724961900000|2024-08-29 20:05:00|2940.6|2937.6|2940.1|2938.1|2941.3|2938.8|2939.9|2937.5|109
1724962200000|2024-08-29 20:10:00|2940.2|2938.2|2940.7|2938.7|2942.1|2939.6|2939.7|2937.2|126
1724962500000|2024-08-29 20:15:00|2940.8|2938.8|2940.7|2938.7|2941.3|2939.1|2939.3|2936.7|129
1724962800000|2024-08-29 20:20:00|2940.8|2938.8|2941.2|2939.2|2941.8|2939.3|2940.6|2938.3|98
1724963100000|2024-08-29 20:25:00|2941.3|2939.3|2941.7|2938.7|2941.8|2939.3|2940.6|2938.6|102
1724963400000|2024-08-29 20:30:00|2941.9|2938.9|2941.3|2939.3|2942.3|2939.7|2940.8|2938.3|129
1724963700000|2024-08-29 20:35:00|2941.2|2939.2|2941.7|2939.7|2942|2939.7|2940.6|2938.3|96
1724964000000|2024-08-29 20:40:00|2942.3|2939.3|2942.1|2940.1|2942.6|2940.3|2941.2|2938.7|86
1724964300000|2024-08-29 20:45:00|2942.2|2940.2|2942.3|2939.3|2942.9|2940.3|2942.1|2939.2|84
1724964600000|2024-08-29 20:50:00|2941.9|2938.9|2943.4|2940.4|2943.5|2940.6|2941.3|2938.5|109
1724964900000|2024-08-29 20:55:00|2943.5|2940.5|2943.8|2940.8|2944.3|2941.4|2942.4|2939.4|161
1724968800000|2024-08-29 22:00:00|2942.9|2939.9|2942|2939|2943.8|2940.8|2942|2939|64
1724969100000|2024-08-29 22:05:00|2941.9|2938.9|2940.7|2937.7|2942|2939|2939.4|2936.4|66
1724969400000|2024-08-29 22:10:00|2940.6|2937.6|2941.2|2938.2|2941.2|2938.2|2940.1|2937.1|23
1724969700000|2024-08-29 22:15:00|2941.4|2938.4|2941.6|2938.6|2941.6|2938.6|2940.9|2937.9|14
1724970000000|2024-08-29 22:20:00|2941.7|2938.7|2943.3|2940.3|2943.7|2940.7|2941.3|2938.3|53
1724970300000|2024-08-29 22:25:00|2943.5|2940.5|2944.6|2941.6|2944.9|2941.9|2943.3|2940.3|34
1724970600000|2024-08-29 22:30:00|2944.7|2941.7|2943.2|2940.2|2944.8|2941.8|2943.2|2940.2|38
1724970900000|2024-08-29 22:35:00|2943.1|2940.1|2943.1|2940.1|2944|2941|2942.7|2939.7|26
1724971200000|2024-08-29 22:40:00|2943.4|2940.4|2943.2|2940.2|2943.5|2940.5|2942.9|2939.9|34
1724971500000|2024-08-29 22:45:00|2943.1|2940.1|2943|2940|2943.2|2940.2|2942.8|2939.8|15
1724971800000|2024-08-29 22:50:00|2942.9|2939.9|2943.2|2940.2|2944|2941|2942.9|2939.9|26
1724972100000|2024-08-29 22:55:00|2943.1|2940.1|2943.1|2940.1|2943.7|2940.7|2942.9|2939.9|22
1724972400000|2024-08-29 23:00:00|2943|2940|2942.7|2939.7|2943.2|2940.2|2942.5|2939.5|20
1724972700000|2024-08-29 23:05:00|2942.6|2939.6|2944.1|2941.1|2944.1|2941.1|2942.6|2939.6|17
1724973000000|2024-08-29 23:10:00|2944|2941|2943.6|2940.6|2944.1|2941.1|2943.4|2940.4|18
1724973300000|2024-08-29 23:15:00|2943.5|2940.5|2943.9|2940.9|2944.1|2941.1|2943.4|2940.4|31
1724973600000|2024-08-29 23:20:00|2944|2941|2944.4|2941.4|2944.7|2941.7|2943.9|2940.9|51
1724973900000|2024-08-29 23:25:00|2944|2941|2943|2940|2944.1|2941.1|2943|2940|45
1724974200000|2024-08-29 23:30:00|2942.9|2939.9|2942.4|2939.4|2943.4|2940.4|2942.4|2939.4|29
1724974500000|2024-08-29 23:35:00|2942.2|2939.2|2940.5|2937.5|2942.2|2939.2|2939.1|2936.1|56
1724974800000|2024-08-29 23:40:00|2940.4|2937.4|2939.9|2936.9|2940.7|2937.9|2939.4|2936.4|31
1724975100000|2024-08-29 23:45:00|2939.7|2936.7|2940|2937|2940.2|2937.2|2939.7|2936.7|15
1724975400000|2024-08-29 23:50:00|2940.2|2937.2|2940.5|2937.5|2941.1|2938.1|2940|2937|69
1724975700000|2024-08-29 23:55:00|2940.4|2937.4|2940|2937|2940.6|2937.6|2939.2|2936.2|131
1724976000000|2024-08-30 00:00:00|2940.1|2937.1|2938.2|2935.2|2940.2|2937.2|2937.6|2934.7|126
1724976300000|2024-08-30 00:05:00|2938|2935|2939.6|2936.6|2939.9|2936.9|2938|2935|104
1724976600000|2024-08-30 00:10:00|2939.3|2936.3|2939.3|2936.3|2940|2937|2938.6|2935.6|38
1724976900000|2024-08-30 00:15:00|2939.5|2936.5|2940.2|2937.2|2940.6|2937.9|2939.5|2936.5|50
1724977200000|2024-08-30 00:20:00|2939.8|2937.8|2940.7|2937.7|2941.1|2938.1|2939.8|2937|69
1724977500000|2024-08-30 00:25:00|2940.8|2937.8|2944.4|2941.4|2944.8|2941.8|2940.7|2937.7|75
1724977800000|2024-08-30 00:30:00|2944.7|2941.7|2943.2|2940.2|2945.2|2942.2|2943.1|2940.1|73
1724978100000|2024-08-30 00:35:00|2943.6|2940.6|2943.2|2940.2|2944.6|2941.6|2942.4|2939.4|46
1724978400000|2024-08-30 00:40:00|2943.1|2940.1|2942.4|2939.4|2943.5|2940.5|2941.2|2938.2|82
1724978700000|2024-08-30 00:45:00|2942.2|2939.2|2942.9|2939.9|2943.3|2940.3|2942.2|2939.2|77
1724979000000|2024-08-30 00:50:00|2942.7|2939.7|2942.7|2939.7|2942.9|2940|2941.1|2938.5|81
1724979300000|2024-08-30 00:55:00|2942.9|2939.9|2945|2942|2945.4|2942.4|2942.5|2939.5|124
1724979600000|2024-08-30 01:00:00|2944.9|2941.9|2943.7|2940.7|2944.9|2941.9|2940.9|2937.9|365
1724979900000|2024-08-30 01:05:00|2943.4|2940.4|2943|2940|2944.9|2941.9|2941.4|2938.4|261
1724980200000|2024-08-30 01:10:00|2942.9|2939.9|2942|2939|2944.4|2941.4|2940|2937|237
1724980500000|2024-08-30 01:15:00|2941.8|2938.8|2949.1|2946.1|2950.3|2947.3|2941.2|2938.2|262
1724980800000|2024-08-30 01:20:00|2949|2946|2947.2|2944.2|2950.7|2947.7|2947.1|2944.1|253
1724981100000|2024-08-30 01:25:00|2947.3|2944.3|2948.8|2945.8|2950.3|2947.3|2947.2|2944.2|254
1724981400000|2024-08-30 01:30:00|2948.7|2945.7|2949.2|2946.2|2951.7|2948.7|2947.7|2944.7|550
1724981700000|2024-08-30 01:35:00|2949|2946|2951.4|2948.4|2951.7|2948.7|2947.2|2944.2|420
1724982000000|2024-08-30 01:40:00|2951.3|2948.3|2950.7|2947.7|2952.9|2949.9|2950.1|2947.1|353
1724982300000|2024-08-30 01:45:00|2950.8|2947.8|2945.3|2942.3|2950.8|2947.8|2944.7|2941.7|400
1724982600000|2024-08-30 01:50:00|2945.6|2942.6|2935.5|2932.5|2945.6|2942.6|2935.5|2932.5|449
1724982900000|2024-08-30 01:55:00|2935.2|2932.2|2941.8|2938.8|2941.8|2938.8|2934.3|2931.3|425
1724983200000|2024-08-30 02:00:00|2941.9|2938.9|2946.4|2943.4|2947.3|2944.3|2941.5|2938.5|339
1724983500000|2024-08-30 02:05:00|2946.6|2943.6|2941.1|2938.1|2947.1|2944.1|2939.6|2936.6|319
1724983800000|2024-08-30 02:10:00|2940.9|2937.9|2940.1|2937.1|2940.9|2937.9|2937.1|2934.1|394
1724984100000|2024-08-30 02:15:00|2939.9|2936.9|2942.6|2939.6|2942.6|2939.6|2939.9|2936.9|97
1724984400000|2024-08-30 02:20:00|2942.5|2939.5|2943.6|2940.6|2943.6|2940.6|2940.6|2937.6|171
1724984700000|2024-08-30 02:25:00|2943.4|2940.4|2942.3|2939.3|2943.8|2940.8|2941.9|2938.9|116
1724985000000|2024-08-30 02:30:00|2942.2|2939.2|2944.3|2941.3|2944.6|2941.6|2940.5|2937.5|383
1724985300000|2024-08-30 02:35:00|2944.5|2941.5|2943|2940|2945.4|2942.4|2942.1|2939.1|356
1724985600000|2024-08-30 02:40:00|2942.8|2939.8|2944.4|2941.4|2944.8|2941.8|2940.9|2937.9|374
1724985900000|2024-08-30 02:45:00|2944.3|2941.3|2946.1|2943.1|2947.1|2944.1|2943.3|2940.3|343
1724986200000|2024-08-30 02:50:00|2946.3|2943.3|2942.9|2939.9|2946.5|2943.5|2941.6|2938.6|310
1724986500000|2024-08-30 02:55:00|2942.8|2939.8|2943.4|2940.4|2945.4|2942.4|2941.4|2938.4|339
1724986800000|2024-08-30 03:00:00|2943.5|2940.5|2943|2940|2943.5|2940.5|2939.1|2936.1|384
1724987100000|2024-08-30 03:05:00|2943.1|2940.1|2941.6|2938.6|2944.1|2941.1|2941.5|2938.5|278
1724987400000|2024-08-30 03:10:00|2941.5|2938.5|2939.1|2936.1|2942.5|2939.5|2938.9|2935.9|327
1724987700000|2024-08-30 03:15:00|2939|2936|2941.9|2938.9|2942|2939|2936.9|2933.9|285
1724988000000|2024-08-30 03:20:00|2941.8|2938.8|2942.1|2939.1|2944.3|2941.3|2941.4|2938.4|362
1724988300000|2024-08-30 03:25:00|2942.5|2939.5|2939.6|2936.6|2942.7|2939.7|2939.2|2936.2|277
1724988600000|2024-08-30 03:30:00|2939.4|2936.4|2940.5|2937.5|2941.1|2938.1|2939.1|2936.1|109
1724988900000|2024-08-30 03:35:00|2940.4|2937.4|2936.8|2933.8|2940.5|2937.5|2936.8|2933.8|52
1724989200000|2024-08-30 03:40:00|2936.7|2933.7|2936.3|2933.3|2936.8|2933.8|2935.1|2932.1|77
1724989500000|2024-08-30 03:45:00|2936.5|2933.5|2934.8|2931.8|2936.6|2933.6|2933.5|2931.1|100
1724989800000|2024-08-30 03:50:00|2934.9|2931.9|2937|2934|2937.2|2934.3|2934.7|2931.7|128
1724990100000|2024-08-30 03:55:00|2937.1|2934.1|2935.5|2932.5|2937.5|2934.5|2935.5|2932.5|72
1724990400000|2024-08-30 04:00:00|2935.4|2932.4|2934.6|2931.6|2935.9|2932.9|2934|2931|117
1724990700000|2024-08-30 04:05:00|2934.5|2931.5|2935.6|2932.6|2935.6|2932.6|2934.1|2931.1|198
1724991000000|2024-08-30 04:10:00|2935.5|2932.5|2937.9|2934.9|2938.6|2935.6|2935.5|2932.5|143
1724991300000|2024-08-30 04:15:00|2937.6|2934.6|2937.6|2934.6|2938.4|2935.4|2936.8|2933.8|96
1724991600000|2024-08-30 04:20:00|2937.5|2934.5|2938.6|2935.6|2938.6|2935.6|2937.5|2934.5|48
1724991900000|2024-08-30 04:25:00|2938.8|2935.8|2939.9|2936.9|2940.5|2937.7|2938.6|2935.6|166
1724992200000|2024-08-30 04:30:00|2940|2937|2939.6|2936.6|2940.1|2937.1|2938.1|2935.7|105
1724992500000|2024-08-30 04:35:00|2939.7|2936.7|2939.1|2936.1|2940.1|2937.3|2938.7|2935.9|53
1724992800000|2024-08-30 04:40:00|2939|2936|2938.6|2935.6|2939.1|2936.1|2936.9|2933.9|93
1724993100000|2024-08-30 04:45:00|2938.8|2935.8|2938.9|2935.9|2939.4|2936.4|2938.3|2935.3|119
1724993400000|2024-08-30 04:50:00|2939|2936|2939.3|2936.3|2940.4|2937.4|2938.5|2935.5|111
1724993700000|2024-08-30 04:55:00|2939.4|2936.4|2939.3|2936.3|2939.9|2936.9|2939.1|2936.1|79
1724994000000|2024-08-30 05:00:00|2939.2|2936.2|2938.5|2935.5|2940.2|2937.2|2937.2|2934.2|130
1724994300000|2024-08-30 05:05:00|2938.3|2935.3|2940.2|2937.2|2940.4|2937.4|2938.2|2935.2|78
1724994600000|2024-08-30 05:10:00|2940.3|2937.3|2939.2|2936.2|2940.7|2937.7|2938.5|2935.7|92
1724994900000|2024-08-30 05:15:00|2939|2936|2939.5|2936.5|2939.9|2936.9|2938.3|2935.3|94
1724995200000|2024-08-30 05:20:00|2939.6|2936.6|2940.6|2937.6|2940.9|2937.9|2939.4|2936.5|77
1724995500000|2024-08-30 05:25:00|2940.7|2937.7|2941.7|2938.7|2941.9|2938.9|2940.3|2937.3|110
1724995800000|2024-08-30 05:30:00|2941.4|2938.4|2947|2944|2948.3|2945.3|2941.4|2938.4|490
1724996100000|2024-08-30 05:35:00|2947.2|2944.2|2949.7|2946.7|2951.2|2948.2|2946.6|2943.6|460
1724996400000|2024-08-30 05:40:00|2949.6|2946.6|2949|2946|2950.1|2947.1|2948.1|2945.1|401
1724996700000|2024-08-30 05:45:00|2949.1|2946.1|2948.1|2945.1|2949.8|2946.8|2946|2943|427
1724997000000|2024-08-30 05:50:00|2948.2|2945.2|2953.3|2950.3|2953.8|2950.8|2948|2945|438
1724997300000|2024-08-30 05:55:00|2953.5|2950.5|2950.8|2947.8|2954.7|2951.7|2950.8|2947.8|355
1724997600000|2024-08-30 06:00:00|2950.9|2947.9|2950.5|2947.5|2952.1|2949.1|2949.1|2946.8|473
1724997900000|2024-08-30 06:05:00|2950.4|2947.4|2949.8|2946.8|2951|2948.1|2947.8|2944.8|402
1724998200000|2024-08-30 06:10:00|2949.6|2946.6|2947.7|2944.7|2949.6|2946.6|2944.6|2941.9|433
1724998500000|2024-08-30 06:15:00|2947.8|2944.8|2945.3|2942.3|2949.4|2946.6|2944.9|2941.9|361
1724998800000|2024-08-30 06:20:00|2945.4|2942.4|2947.2|2944.2|2948.1|2945.1|2943|2940|375
1724999100000|2024-08-30 06:25:00|2947.5|2944.5|2955.8|2952.8|2958|2955|2947.3|2944.3|574
1724999400000|2024-08-30 06:30:00|2956|2953|2951.1|2948.1|2956|2953|2950.6|2947.6|362
1724999700000|2024-08-30 06:35:00|2951|2948|2951.9|2948.9|2952.3|2949.3|2946|2943.2|415
1725000000000|2024-08-30 06:40:00|2952.1|2949.1|2951.6|2948.6|2953.8|2950.8|2950.1|2947.1|322
1725000300000|2024-08-30 06:45:00|2951.5|2948.5|2951.1|2948.1|2951.9|2948.9|2948.3|2945.3|349
1725000600000|2024-08-30 06:50:00|2951.2|2948.2|2948|2945|2951.4|2948.4|2947.8|2944.8|384
1725000900000|2024-08-30 06:55:00|2948.1|2945.1|2947.9|2944.9|2949.9|2946.9|2946.4|2943.7|443
1725001200000|2024-08-30 07:00:00|2948|2945|2949.7|2946.7|2951.5|2948.6|2947.5|2944.5|304
1725001500000|2024-08-30 07:05:00|2949.6|2946.6|2949.5|2946.5|2951.8|2948.9|2949.1|2946.1|239
1725001800000|2024-08-30 07:10:00|2949.7|2946.7|2948.2|2945.2|2949.7|2947.1|2946.4|2943.4|200
1725002100000|2024-08-30 07:15:00|2948.1|2945.1|2951.1|2948.1|2951.4|2948.4|2946.9|2943.9|223
1725002400000|2024-08-30 07:20:00|2951|2948|2950.9|2947.9|2953.3|2950.3|2950.4|2947.4|228
1725002700000|2024-08-30 07:25:00|2951|2948|2950.4|2947.4|2952.2|2949.4|2949.8|2946.8|181
1725003000000|2024-08-30 07:30:00|2950.6|2947.6|2953.1|2950.1|2953.8|2951.4|2950.4|2947.4|217
1725003300000|2024-08-30 07:35:00|2953|2950|2954.9|2951.9|2955.1|2953.1|2951.9|2948.9|229
1725003600000|2024-08-30 07:40:00|2955|2952|2953.8|2950.8|2955|2952|2953|2950.3|148
1725003900000|2024-08-30 07:45:00|2954|2951|2953.9|2950.9|2955.3|2952.3|2952.1|2949.7|190
1725004200000|2024-08-30 07:50:00|2953.7|2950.7|2954.2|2951.2|2955|2952.3|2952.9|2950.3|223
1725004500000|2024-08-30 07:55:00|2954.3|2951.3|2953.4|2951.4|2956.1|2953.1|2953.4|2951.2|234
1725004800000|2024-08-30 08:00:00|2953.9|2950.9|2957.4|2954.4|2957.4|2954.4|2952.6|2949.6|258
1725005100000|2024-08-30 08:05:00|2957.3|2954.3|2958.2|2955.2|2959.8|2956.8|2957.2|2954.2|218
1725005400000|2024-08-30 08:10:00|2958.1|2955.1|2958.1|2955.1|2959.3|2956.3|2956.7|2953.7|406
1725005700000|2024-08-30 08:15:00|2958.2|2955.2|2957.4|2954.4|2958.6|2955.6|2956.9|2953.9|266
1725006000000|2024-08-30 08:20:00|2957.5|2954.5|2959.2|2956.2|2959.4|2956.9|2955.9|2953.1|237
1725006300000|2024-08-30 08:25:00|2959.1|2956.1|2959.5|2956.5|2960|2957.2|2958.4|2955.9|229
1725006600000|2024-08-30 08:30:00|2959.3|2956.3|2959.8|2956.8|2960.6|2958|2958.2|2955.2|229
1725006900000|2024-08-30 08:35:00|2959.9|2956.9|2956.5|2953.5|2959.9|2956.9|2956.3|2953.3|246
1725007200000|2024-08-30 08:40:00|2956.4|2953.4|2955|2952|2957.1|2954.6|2955|2952|197
1725007500000|2024-08-30 08:45:00|2954.9|2951.9|2955|2952|2956.1|2953.3|2954.1|2951.6|213
1725007800000|2024-08-30 08:50:00|2954.9|2951.9|2953.9|2951.9|2955.2|2952.5|2952.5|2949.5|158
1725008100000|2024-08-30 08:55:00|2953.8|2951.8|2952.8|2950.8|2954.8|2952.4|2952.2|2950.1|226
1725008400000|2024-08-30 09:00:00|2953.3|2950.3|2954.9|2951.9|2955.4|2952.7|2952.1|2949.5|263
1725008700000|2024-08-30 09:05:00|2955.3|2952.3|2955.1|2953.1|2955.5|2953.2|2953.7|2950.9|169
1725009000000|2024-08-30 09:10:00|2955.7|2952.7|2955.5|2952.5|2955.7|2952.7|2955.5|2952.5|4
1725009300000|2024-08-30 09:15:00|2957.4|2954.4|2954.5|2951.5|2957.6|2954.6|2954.4|2951.4|233
1725009600000|2024-08-30 09:20:00|2954.4|2951.4|2953.6|2950.6|2954.7|2951.7|2953|2950|219
1725009900000|2024-08-30 09:25:00|2953.5|2950.5|2954.2|2951.2|2954.7|2952.2|2953|2950.4|115
1725010200000|2024-08-30 09:30:00|2954|2952|2955.7|2952.7|2956.4|2954|2953.8|2950.9|263
1725010500000|2024-08-30 09:35:00|2955.5|2952.5|2957.4|2954.4|2957.5|2955.3|2954.9|2951.9|206
1725010800000|2024-08-30 09:40:00|2957.3|2954.3|2956|2953|2958.1|2955.1|2955.3|2952.3|209
1725011100000|2024-08-30 09:45:00|2955.9|2952.9|2955.4|2952.4|2956|2953|2953.8|2950.8|180
1725011400000|2024-08-30 09:50:00|2955.5|2952.5|2953.5|2950.5|2955.5|2953|2952.3|2950.3|230
1725011700000|2024-08-30 09:55:00|2953.7|2950.7|2953.5|2951.5|2954.2|2952|2951.9|2949.9|168
1725012000000|2024-08-30 10:00:00|2954|2952|2954.7|2951.7|2955.2|2952.9|2952.4|2950.4|226
1725012300000|2024-08-30 10:05:00|2954.9|2951.9|2953.4|2951.4|2955.8|2953.4|2953.1|2950.6|159
1725012600000|2024-08-30 10:10:00|2953.6|2951.6|2949.4|2947.4|2953.6|2951.6|2949.1|2947.1|221
1725012900000|2024-08-30 10:15:00|2949.1|2947.1|2948.1|2946.1|2949.7|2947.1|2947.9|2945.7|227
1725013200000|2024-08-30 10:20:00|2948|2946|2948.4|2946.4|2949.5|2947|2947.4|2945.3|231
1725013500000|2024-08-30 10:25:00|2948.3|2946.3|2949.1|2947.1|2949.4|2947.4|2947.8|2945.3|237
1725013800000|2024-08-30 10:30:00|2948.9|2946.9|2945.9|2942.9|2949.4|2947.4|2944.9|2942.3|227
1725014100000|2024-08-30 10:35:00|2945.8|2942.8|2946.2|2943.2|2946.5|2943.7|2944.4|2941.4|349
1725014400000|2024-08-30 10:40:00|2946|2943|2945.2|2943.2|2946.2|2943.9|2944.3|2941.8|363
1725014700000|2024-08-30 10:45:00|2945.3|2943.3|2943.8|2941.8|2946.1|2943.5|2943.7|2940.8|235
1725015000000|2024-08-30 10:50:00|2943.9|2941.9|2945.5|2943.5|2946|2943.9|2943.8|2941.2|215
1725015300000|2024-08-30 10:55:00|2945.4|2943.4|2944.4|2941.4|2946.9|2944.3|2943.5|2941.4|251
1725015600000|2024-08-30 11:00:00|2943.9|2940.9|2947.7|2944.7|2948.5|2945.5|2943.3|2940.4|239
1725015900000|2024-08-30 11:05:00|2947.6|2944.6|2948.2|2946.2|2948.4|2946.3|2946.9|2944.1|158
1725016200000|2024-08-30 11:10:00|2948.3|2946.3|2950.4|2947.4|2951.7|2949.2|2947.7|2945.7|168
1725016500000|2024-08-30 11:15:00|2950.3|2947.3|2949.2|2947.2|2950.3|2947.6|2948.3|2946.1|151
1725016800000|2024-08-30 11:20:00|2949.1|2947.1|2951.5|2949.5|2952.5|2950.2|2948.3|2946.3|242
1725017100000|2024-08-30 11:25:00|2952.1|2949.1|2952.1|2950.1|2953.8|2951.2|2951.4|2948.9|177
1725017400000|2024-08-30 11:30:00|2952.2|2950.2|2952.5|2950.5|2953.5|2951.5|2950.9|2948.9|195
1725017700000|2024-08-30 11:35:00|2952.3|2950.3|2954|2952|2954.8|2952.4|2951.9|2949.6|132
1725018000000|2024-08-30 11:40:00|2954.1|2952.1|2954.5|2951.5|2957.4|2955.1|2953.2|2950.4|180
1725018300000|2024-08-30 11:45:00|2954|2951|2951.3|2949.3|2955|2952.4|2950.9|2948.4|187
1725018600000|2024-08-30 11:50:00|2951.5|2949.5|2953.1|2951.1|2953.2|2951.1|2949.4|2947.3|197
1725018900000|2024-08-30 11:55:00|2953|2951|2952.5|2949.5|2954.1|2951.3|2950.8|2948.5|184
1725019200000|2024-08-30 12:00:00|2952.2|2949.2|2953|2950|2954.2|2951.2|2951.3|2948.9|297
1725019500000|2024-08-30 12:05:00|2952.9|2949.9|2957.5|2954.5|2958.1|2955.1|2951.9|2949.7|298
1725019800000|2024-08-30 12:10:00|2957.2|2954.2|2958.1|2955.1|2959.5|2956.5|2956.5|2953.5|275
1725020100000|2024-08-30 12:15:00|2957.9|2954.9|2958.7|2955.7|2960.5|2957.5|2957.3|2954.9|251
1725020400000|2024-08-30 12:20:00|2958.5|2955.5|2957.6|2954.6|2959.9|2957.5|2956.2|2953.2|304
1725020700000|2024-08-30 12:25:00|2957.3|2954.3|2956.2|2952.1|2957.4|2954.4|2954.7|2951.6|304
1725021000000|2024-08-30 12:30:00|2955.9|2952|2948.6|2945.6|2957.7|2954.7|2948.4|2945.4|548
1725021300000|2024-08-30 12:35:00|2948.7|2945.7|2951.2|2948.2|2952.1|2949.3|2944.9|2941.9|609
1725021600000|2024-08-30 12:40:00|2951.1|2948.1|2943.1|2940.1|2954.3|2951.4|2942.2|2939.7|359
1725021900000|2024-08-30 12:45:00|2943.2|2940.2|2941.8|2938.8|2944.6|2941.8|2939.2|2936.2|492
1725022200000|2024-08-30 12:50:00|2941.7|2938.7|2947.2|2944.2|2948.8|2946.1|2934.7|2931.7|602
1725022500000|2024-08-30 12:55:00|2946.5|2944.5|2945.6|2942.6|2948.8|2946.2|2944.2|2941.7|463
1725022800000|2024-08-30 13:00:00|2945.3|2942.3|2937.5|2934.5|2946.2|2944.2|2937|2934|902
1725023100000|2024-08-30 13:05:00|2937.6|2934.6|2932.8|2929.8|2937.6|2934.6|2929.6|2927|928
1725023400000|2024-08-30 13:10:00|2932.6|2929.6|2929.7|2926.7|2937.7|2934.7|2929.5|2926.5|842
1725023700000|2024-08-30 13:15:00|2929.8|2926.8|2932.4|2929.4|2935.4|2932.4|2923.1|2920.2|769
1725024000000|2024-08-30 13:20:00|2932.3|2929.3|2931.1|2928.1|2935.6|2932.6|2930.3|2927.5|683
1725024300000|2024-08-30 13:25:00|2930.9|2927.9|2926.1|2923.1|2932.3|2929.3|2920.6|2917.6|762
1725024600000|2024-08-30 13:30:00|2924.3|2921.3|2927.8|2924.8|2929.5|2927|2918.2|2915.4|823
1725024900000|2024-08-30 13:35:00|2927.2|2925.2|2932.3|2930.3|2933.5|2931|2926.6|2924|661
1725025200000|2024-08-30 13:40:00|2932.4|2930.4|2934.8|2931.8|2935.6|2933.1|2929|2926.4|509
1725025500000|2024-08-30 13:45:00|2934.9|2931.9|2932.2|2930.2|2937.6|2935.6|2929.4|2927.4|735
1725025800000|2024-08-30 13:50:00|2932.4|2930.4|2931.2|2928.2|2935.1|2933.1|2928.1|2926.1|712
1725026100000|2024-08-30 13:55:00|2931.1|2928.1|2930|2927|2931.2|2928.8|2926.7|2924.7|500
1725026400000|2024-08-30 14:00:00|2931.7|2925.7|2926.3|2924.3|2933.8|2930.8|2923.6|2921.6|735
1725026700000|2024-08-30 14:05:00|2926.2|2924.2|2935.3|2933.3|2936.1|2933.7|2922.3|2919.7|732
1725027000000|2024-08-30 14:10:00|2935|2933|2934.4|2931.4|2938.9|2936.5|2932.8|2930.3|664
1725027300000|2024-08-30 14:15:00|2934.1|2932.1|2932.6|2929.6|2935.3|2932.7|2928.2|2926.2|581
1725027600000|2024-08-30 14:20:00|2932.5|2929.5|2924.4|2922.4|2933.2|2930.8|2922.9|2920.9|638
1725027900000|2024-08-30 14:25:00|2924.3|2922.3|2905|2902|2925.7|2923.5|2900.5|2897.5|768
1725028200000|2024-08-30 14:30:00|2904.6|2901.6|2897.4|2894.4|2906.3|2903.7|2895.3|2892.3|933
1725028500000|2024-08-30 14:35:00|2896.3|2894.3|2896.6|2893.6|2899.4|2896.7|2891|2888|831
1725028800000|2024-08-30 14:40:00|2896.2|2893.2|2899.1|2896.1|2905.1|2902.5|2895.1|2892.1|721
1725029100000|2024-08-30 14:45:00|2898.8|2895.8|2906.7|2904.7|2906.9|2904.9|2897.1|2894.6|898
1725029400000|2024-08-30 14:50:00|2907|2905|2907.8|2905.8|2909.9|2907.4|2904.1|2901.1|848
1725029700000|2024-08-30 14:55:00|2907.7|2905.7|2900.1|2898.1|2909.6|2906.6|2898.7|2896.7|867
1725030000000|2024-08-30 15:00:00|2900|2898|2896.1|2894.1|2901.4|2899.4|2895.8|2893.8|816
1725030300000|2024-08-30 15:05:00|2896|2894|2895|2893|2896|2894|2889|2886.5|845
1725030600000|2024-08-30 15:10:00|2894.9|2892.9|2896.3|2894.3|2896.7|2894.7|2887.6|2885.6|709
1725030900000|2024-08-30 15:15:00|2896.4|2894.4|2892.1|2890.1|2898.4|2896.4|2891.1|2889.1|643
1725031200000|2024-08-30 15:20:00|2892.2|2890.2|2890.9|2888.9|2895.7|2893.7|2889.5|2887.5|619
1725031500000|2024-08-30 15:25:00|2891.1|2889.1|2891.6|2889.6|2892.8|2890.1|2888.7|2886.4|602
1725031800000|2024-08-30 15:30:00|2891.7|2889.7|2893.8|2891.8|2893.9|2891.9|2884|2882|626
1725032100000|2024-08-30 15:35:00|2893.9|2891.9|2896.4|2894.4|2896.4|2894.4|2891.8|2889.8|449
1725032400000|2024-08-30 15:40:00|2896.3|2894.3|2893.4|2890.4|2897.8|2895.8|2891.9|2889.4|432
1725032700000|2024-08-30 15:45:00|2893.2|2890.2|2891.9|2888.9|2894.8|2892.4|2889.9|2887.8|475
1725033000000|2024-08-30 15:50:00|2891.8|2888.8|2893.6|2890.6|2895.4|2892.9|2890|2887.4|528
1725033300000|2024-08-30 15:55:00|2893.7|2890.7|2897.4|2895.4|2898.7|2896.7|2892.5|2890|408
1725033600000|2024-08-30 16:00:00|2897.5|2895.5|2898.7|2896.7|2898.7|2896.7|2892.8|2890.8|494
1725033900000|2024-08-30 16:05:00|2898.6|2896.6|2898.8|2896.8|2900.9|2898.9|2898.1|2896.1|318
1725034200000|2024-08-30 16:10:00|2898.9|2896.9|2899.2|2897.2|2900.4|2898.4|2897.4|2895.4|349
1725034500000|2024-08-30 16:15:00|2899.3|2897.3|2894.9|2892.9|2900.6|2898.6|2893.5|2891.5|443
1725034800000|2024-08-30 16:20:00|2895|2893|2894.6|2892.6|2897|2895|2894.3|2892.3|291
1725035100000|2024-08-30 16:25:00|2894.7|2892.7|2893.8|2891.8|2895.1|2893.1|2891.5|2889.5|339
1725035400000|2024-08-30 16:30:00|2893.9|2891.9|2891|2889|2897|2895|2891|2889|328
1725035700000|2024-08-30 16:35:00|2890.8|2888.8|2889.3|2887.3|2891.6|2889.6|2886.5|2884.5|378
1725036000000|2024-08-30 16:40:00|2889.1|2887.1|2884.8|2882.8|2889.3|2887.3|2881.1|2879.1|428
1725036300000|2024-08-30 16:45:00|2884.7|2882.7|2883.5|2881.5|2887.8|2885.8|2883.5|2881.5|393
1725036600000|2024-08-30 16:50:00|2883.6|2881.6|2878|2876|2887.5|2885.2|2878|2875.5|495
1725036900000|2024-08-30 16:55:00|2878.1|2876.1|2873.9|2871.9|2878.6|2876.6|2872.3|2870.3|539
1725037200000|2024-08-30 17:00:00|2873.8|2871.8|2877|2875|2877.3|2875.1|2870.4|2868.4|489
1725037500000|2024-08-30 17:05:00|2877.2|2875.2|2872.7|2870.7|2877.6|2875.6|2871.5|2869.5|327
1725037800000|2024-08-30 17:10:00|2873|2871|2875.3|2872.3|2877.9|2875.9|2872.4|2869.9|350
1725038100000|2024-08-30 17:15:00|2875.2|2872.2|2871.3|2869.3|2875.2|2872.2|2870.4|2868.4|345
1725038400000|2024-08-30 17:20:00|2871.2|2869.2|2877.6|2875.6|2877.6|2875.6|2871.2|2869.2|406
1725038700000|2024-08-30 17:25:00|2877.4|2875.4|2874.8|2872.8|2878.3|2875.8|2873.1|2871.1|431
1725039000000|2024-08-30 17:30:00|2874.9|2872.9|2878.8|2876.8|2880.4|2878.4|2874.9|2872.9|405
1725039300000|2024-08-30 17:35:00|2878.9|2876.9|2881.6|2879.6|2882.6|2880.6|2878.8|2876.8|252
1725039600000|2024-08-30 17:40:00|2881.7|2879.7|2880.5|2878.5|2881.9|2879.9|2879.9|2877.9|264
1725039900000|2024-08-30 17:45:00|2880.4|2878.4|2883.3|2881.3|2884.1|2882.1|2880.1|2878.1|199
1725040200000|2024-08-30 17:50:00|2883.2|2881.2|2884.4|2882.4|2884.6|2882.6|2880.3|2878.3|312
1725040500000|2024-08-30 17:55:00|2884.2|2882.2|2882.3|2880.3|2885.3|2883.3|2882.1|2880.1|310
1725040800000|2024-08-30 18:00:00|2882.4|2880.4|2884.7|2882.7|2885.5|2883.5|2882|2880|260
1725041100000|2024-08-30 18:05:00|2884.6|2882.6|2887.6|2885.6|2887.7|2885.7|2883.5|2881.5|357
1725041400000|2024-08-30 18:10:00|2887.7|2885.7|2886.6|2884.6|2888.2|2886.2|2886.1|2884.1|287
1725041700000|2024-08-30 18:15:00|2887|2885|2886.4|2884.4|2888.1|2886.1|2885.9|2883.9|210
1725042000000|2024-08-30 18:20:00|2886.3|2884.3|2888.3|2886.3|2888.6|2886.6|2885.3|2883.3|193
1725042300000|2024-08-30 18:25:00|2888.4|2886.4|2887.6|2885.6|2889.6|2887.6|2887.2|2885.2|243
1725042600000|2024-08-30 18:30:00|2887.8|2885.8|2886.7|2884.7|2887.8|2885.8|2883.9|2881.9|212
1725042900000|2024-08-30 18:35:00|2886.6|2884.6|2889.6|2887.6|2890.6|2888.6|2886.6|2884.6|227
1725043200000|2024-08-30 18:40:00|2889.7|2887.7|2887.5|2885.5|2889.8|2887.8|2886.9|2884.9|193
1725043500000|2024-08-30 18:45:00|2887.4|2885.4|2886|2884|2887.6|2885.6|2884.3|2882.3|180
1725043800000|2024-08-30 18:50:00|2886.2|2884.2|2886.3|2884.3|2888|2886|2885.9|2883.9|123
1725044100000|2024-08-30 18:55:00|2886.2|2884.2|2887.9|2885.9|2888.3|2886.3|2885.2|2883.2|160
1725044400000|2024-08-30 19:00:00|2887.8|2885.8|2881.2|2879.2|2887.8|2885.8|2881.2|2879.2|232
1725044700000|2024-08-30 19:05:00|2880.9|2878.9|2879.5|2877.5|2882|2880|2878.3|2876.3|217
1725045000000|2024-08-30 19:10:00|2879.6|2877.6|2879.4|2877.4|2879.7|2877.7|2877.8|2875.8|154
1725045300000|2024-08-30 19:15:00|2879.2|2877.2|2877.4|2875.4|2879.4|2877.4|2877.2|2875.2|136
1725045600000|2024-08-30 19:20:00|2877.5|2875.5|2881|2879|2881.3|2879.3|2877.5|2875.5|140
1725045900000|2024-08-30 19:25:00|2880.9|2878.9|2883.4|2881.4|2884|2882|2880.4|2878.4|154
1725046200000|2024-08-30 19:30:00|2883.5|2881.5|2879.2|2877.2|2883.9|2881.9|2878.5|2876.5|206
1725046500000|2024-08-30 19:35:00|2879.3|2877.3|2882.3|2880.3|2883|2881|2879.3|2877.3|158
1725046800000|2024-08-30 19:40:00|2882.1|2880.1|2881.9|2879.9|2883.4|2881.4|2880.5|2878.5|156
1725047100000|2024-08-30 19:45:00|2881.7|2879.7|2884.3|2882.3|2884.3|2882.3|2881.7|2879.7|131
1725047400000|2024-08-30 19:50:00|2884.6|2882.6|2887.3|2885.3|2888.9|2886.9|2884.6|2882.6|310
1725047700000|2024-08-30 19:55:00|2887.4|2885.4|2887.1|2885.1|2888.1|2886.1|2886.2|2884.2|220
1725048000000|2024-08-30 20:00:00|2886.5|2884.5|2887.3|2885.3|2888.1|2886.1|2886.4|2884.4|180
1725048300000|2024-08-30 20:05:00|2887.5|2885.5|2887.3|2885.3|2887.6|2885.6|2885.5|2883.5|87
1725048600000|2024-08-30 20:10:00|2887.4|2885.4|2886.7|2884.7|2888.1|2886.1|2886.4|2884.4|83
1725048900000|2024-08-30 20:15:00|2887.1|2885.1|2887.7|2885.7|2888.1|2886.1|2887|2885|48
1725049200000|2024-08-30 20:20:00|2887.6|2885.6|2887.7|2885.7|2888|2885.8|2887.2|2884.8|31
1725049500000|2024-08-30 20:25:00|2887.8|2885.8|2887.9|2885.9|2888.2|2886.2|2887.7|2885.7|44
1725049800000|2024-08-30 20:30:00|2887.8|2885.8|2887.3|2885.3|2888.2|2886.2|2887.2|2885|27
1725050100000|2024-08-30 20:35:00|2887.4|2885.4|2887.6|2885.6|2887.7|2885.7|2887.2|2885.2|25
1725050400000|2024-08-30 20:40:00|2887.5|2885.5|2887.3|2885.3|2887.7|2885.7|2886.8|2884.8|27
1725050700000|2024-08-30 20:45:00|2887.2|2885.2|2887.3|2885.3|2887.9|2885.9|2887.2|2885.2|30
1725051000000|2024-08-30 20:50:00|2887.2|2885.2|2887|2884|2887.5|2885.4|2886.7|2883.7|65
1725051300000|2024-08-30 20:55:00|2886.9|2883.9|2888|2885|2888.2|2885.2|2886.9|2883.9|74
1725228000000|2024-09-01 22:00:00|2887.2|2884.2|2881.7|2878.7|2889.2|2885.2|2880.7|2877.7|129
1725228300000|2024-09-01 22:05:00|2881.8|2878.8|2885|2882|2885.1|2882.3|2881.1|2878.7|67
1725228600000|2024-09-01 22:10:00|2885.1|2882.1|2885.3|2882.3|2886|2883.5|2884.7|2881.8|61
1725228900000|2024-09-01 22:15:00|2885.1|2882.1|2886.2|2883.2|2887.2|2884.2|2884.5|2881.5|35
1725229200000|2024-09-01 22:20:00|2886.3|2883.3|2886.8|2883.8|2886.9|2883.9|2885.4|2882.4|36
1725229500000|2024-09-01 22:25:00|2886.9|2883.9|2886.6|2883.6|2886.9|2883.9|2886.5|2883.5|24
1725229800000|2024-09-01 22:30:00|2886.7|2883.7|2884.8|2881.8|2886.8|2883.8|2884.4|2881.4|63
1725230100000|2024-09-01 22:35:00|2884.9|2881.9|2887|2884|2887.5|2884.5|2884.9|2881.9|108
1725230400000|2024-09-01 22:40:00|2887.1|2884.1|2888.5|2885.5|2889.1|2886.1|2887.1|2884.1|71
1725230700000|2024-09-01 22:45:00|2888.6|2885.6|2889.1|2886.1|2889.2|2886.2|2888|2885|52
1725231000000|2024-09-01 22:50:00|2889.2|2886.2|2888.5|2885.5|2889.3|2886.3|2888.4|2885.4|18
1725231300000|2024-09-01 22:55:00|2888.4|2885.4|2888|2885|2888.5|2885.5|2887.3|2884.3|54
1725231600000|2024-09-01 23:00:00|2888.1|2885.1|2888|2885|2888.1|2885.1|2887.4|2884.4|43
1725231900000|2024-09-01 23:05:00|2887.6|2884.6|2886.5|2883.5|2888|2885|2886.5|2883.5|52
1725232200000|2024-09-01 23:10:00|2886.4|2883.4|2885.6|2882.6|2886.4|2883.4|2884.6|2881.6|63
1725232500000|2024-09-01 23:15:00|2885.5|2882.5|2885|2882|2885.6|2882.6|2884.6|2881.6|51
1725232800000|2024-09-01 23:20:00|2884.9|2881.9|2885.9|2882.9|2885.9|2882.9|2884.6|2881.6|34
1725233100000|2024-09-01 23:25:00|2885.8|2882.8|2885|2882|2886|2883|2884.6|2881.6|59
1725233400000|2024-09-01 23:30:00|2884.9|2881.9|2884.7|2881.7|2885.1|2882.3|2884.3|2881.6|24
1725233700000|2024-09-01 23:35:00|2884.8|2881.8|2886|2883|2886.6|2883.6|2884.7|2881.7|54
1725234000000|2024-09-01 23:40:00|2886.1|2883.1|2886.3|2883.3|2886.8|2883.8|2885.1|2882.1|49
1725234300000|2024-09-01 23:45:00|2886.4|2883.4|2886.2|2883.2|2886.8|2883.8|2885.3|2882.3|46
1725234600000|2024-09-01 23:50:00|2886.1|2883.1|2886.7|2883.7|2886.7|2883.7|2886|2883|42
1725234900000|2024-09-01 23:55:00|2886.8|2883.8|2888.8|2885.8|2888.9|2885.9|2886.7|2883.7|62
1725235200000|2024-09-02 00:00:00|2888.4|2885.4|2888.3|2885.3|2888.9|2885.9|2887.8|2884.8|44
1725235500000|2024-09-02 00:05:00|2888.2|2885.2|2888.8|2886.8|2889.3|2886.8|2887.9|2884.9|31
1725235800000|2024-09-02 00:10:00|2888.9|2886.9|2890.8|2887.8|2890.8|2888|2888.9|2886.6|17
1725236100000|2024-09-02 00:15:00|2891|2888|2890.3|2887.3|2891.3|2888.3|2890.2|2887.2|51
1725236400000|2024-09-02 00:20:00|2890.7|2887.7|2892.7|2889.7|2892.8|2889.8|2890.7|2887.7|34
1725236700000|2024-09-02 00:25:00|2892.8|2889.8|2893.3|2890.3|2893.8|2890.8|2892.7|2889.7|56
1725237000000|2024-09-02 00:30:00|2893.2|2890.2|2895.2|2892.2|2895.5|2892.5|2893.1|2890.1|56
1725237300000|2024-09-02 00:35:00|2895.3|2892.3|2896.3|2893.3|2896.3|2893.3|2895.2|2892.2|37
1725237600000|2024-09-02 00:40:00|2896.4|2893.4|2898.4|2895.4|2898.8|2895.8|2896.4|2893.4|55
1725237900000|2024-09-02 00:45:00|2898.5|2895.5|2893.5|2890.5|2898.6|2895.6|2893.3|2890.3|101
1725238200000|2024-09-02 00:50:00|2893.4|2890.4|2893.8|2890.8|2894.9|2891.9|2893.3|2890.3|67
1725238500000|2024-09-02 00:55:00|2893.9|2890.9|2888.2|2885.2|2894.3|2891.3|2887.3|2884.3|142
1725238800000|2024-09-02 01:00:00|2888.1|2885.1|2888.6|2885.6|2891.6|2888.6|2882.8|2879.8|542
1725239100000|2024-09-02 01:05:00|2888.4|2885.4|2888.7|2885.7|2891.4|2888.4|2885.3|2882.3|408
1725239400000|2024-09-02 01:10:00|2888.6|2885.6|2882.5|2879.5|2892.4|2889.4|2881.8|2878.8|396
1725239700000|2024-09-02 01:15:00|2882.4|2879.4|2880.7|2877.7|2885.2|2882.2|2880.5|2877.5|295
1725240000000|2024-09-02 01:20:00|2880.6|2877.6|2884.5|2881.5|2885.9|2882.9|2880.4|2877.4|393
1725240300000|2024-09-02 01:25:00|2884.4|2881.4|2881.8|2878.8|2885.8|2882.8|2881.2|2878.2|250
1725240600000|2024-09-02 01:30:00|2881.9|2878.9|2886.4|2883.4|2887.1|2884.1|2881.5|2878.5|396
1725240900000|2024-09-02 01:35:00|2886.3|2883.3|2882.6|2879.6|2887.1|2884.1|2882.5|2879.5|293
1725241200000|2024-09-02 01:40:00|2882.4|2879.4|2866.6|2863.6|2882.7|2879.7|2864.3|2861.6|437
1725241500000|2024-09-02 01:45:00|2866.7|2863.7|2857.4|2854.4|2869.1|2866.1|2855|2852|440
1725241800000|2024-09-02 01:50:00|2856.9|2853.9|2857.4|2854.4|2858.9|2855.9|2852.8|2849.8|342
1725242100000|2024-09-02 01:55:00|2857.3|2854.3|2856.5|2853.5|2857.9|2854.9|2853|2850|298
1725242400000|2024-09-02 02:00:00|2856.6|2853.6|2847.1|2844.1|2856.6|2853.6|2847.1|2844.1|397
1725242700000|2024-09-02 02:05:00|2847|2844|2845.4|2842.4|2847.4|2844.7|2837.3|2834.3|471
1725243000000|2024-09-02 02:10:00|2845.3|2842.3|2841.8|2838.8|2846.3|2843.3|2840.8|2837.8|352
1725243300000|2024-09-02 02:15:00|2842.3|2839.3|2845.7|2842.7|2845.9|2842.9|2841.9|2838.9|139
1725243600000|2024-09-02 02:20:00|2845.9|2842.9|2845.7|2842.7|2847.4|2844.4|2843.9|2840.9|138
1725243900000|2024-09-02 02:25:00|2845.8|2842.8|2843.2|2840.2|2846.6|2843.6|2842.8|2839.8|139
1725244200000|2024-09-02 02:30:00|2843.1|2840.1|2841.1|2838.1|2843.1|2840.1|2835.8|2832.8|390
1725244500000|2024-09-02 02:35:00|2841.3|2838.3|2840.9|2837.9|2841.7|2838.7|2834.9|2832.1|360
1725244800000|2024-09-02 02:40:00|2841.1|2838.1|2836.1|2833.1|2841.4|2838.4|2834.5|2831.5|333
1725245100000|2024-09-02 02:45:00|2836|2833|2837.3|2834.3|2838.7|2835.7|2834.6|2831.6|304
1725245400000|2024-09-02 02:50:00|2837.4|2834.4|2840.4|2837.4|2840.7|2837.7|2834.2|2831.2|315
1725245700000|2024-09-02 02:55:00|2840.6|2837.6|2841.1|2838.1|2843.2|2840.2|2838.7|2836|250
1725246000000|2024-09-02 03:00:00|2841.2|2838.2|2841.5|2838.5|2842|2839|2838.7|2836.5|218
1725246300000|2024-09-02 03:05:00|2841.6|2838.6|2839.8|2836.8|2841.7|2838.7|2837.6|2834.8|263
1725246600000|2024-09-02 03:10:00|2839.9|2836.9|2838.5|2836.5|2841.1|2838.3|2838.3|2835.3|169
1725246900000|2024-09-02 03:15:00|2838.8|2835.8|2835.6|2832.6|2840.4|2837.4|2834.7|2831.9|205
1725247200000|2024-09-02 03:20:00|2835.5|2832.5|2838.9|2835.9|2839|2836|2834.9|2831.9|221
1725247500000|2024-09-02 03:25:00|2838.8|2835.8|2843.4|2840.4|2845.4|2842.4|2838.8|2835.8|251
1725247800000|2024-09-02 03:30:00|2843.6|2840.6|2843.8|2840.8|2845.4|2842.4|2842.6|2839.9|122
1725248100000|2024-09-02 03:35:00|2843.9|2840.9|2842.9|2839.9|2844.4|2841.7|2842.5|2839.5|92
1725248400000|2024-09-02 03:40:00|2843|2840|2844.3|2841.3|2844.3|2841.3|2842.4|2839.4|99
1725248700000|2024-09-02 03:45:00|2844.4|2841.4|2845.9|2842.9|2846|2843.2|2844.4|2841.4|100
1725249000000|2024-09-02 03:50:00|2845.8|2842.8|2846.7|2843.7|2846.9|2843.9|2844.8|2842.5|94
1725249300000|2024-09-02 03:55:00|2846.6|2843.6|2846.7|2843.7|2847.7|2844.7|2846.4|2843.4|100
1725249600000|2024-09-02 04:00:00|2846.9|2843.9|2847.1|2844.1|2848.3|2845.3|2846|2843|131
1725249900000|2024-09-02 04:05:00|2847.2|2844.2|2847.2|2844.2|2848.4|2845.4|2845.5|2843.1|134
1725250200000|2024-09-02 04:10:00|2847.1|2844.1|2844.6|2841.6|2847.3|2844.3|2844.4|2841.6|99
1725250500000|2024-09-02 04:15:00|2844.7|2841.7|2846|2843|2846.1|2843.1|2844.5|2841.5|67
1725250800000|2024-09-02 04:20:00|2845.9|2842.9|2846.5|2843.5|2847.5|2844.5|2845.9|2842.9|51
1725251100000|2024-09-02 04:25:00|2846|2843|2845.6|2842.6|2846.6|2843.6|2845.6|2842.6|68
1725251400000|2024-09-02 04:30:00|2845.9|2842.9|2846.7|2843.7|2847.6|2844.6|2845.5|2842.5|52
1725251700000|2024-09-02 04:35:00|2846.6|2843.6|2846.6|2843.6|2847.1|2844.1|2846.2|2843.2|40
1725252000000|2024-09-02 04:40:00|2846.5|2843.5|2847|2844|2847.1|2844.1|2846.2|2843.2|57
1725252300000|2024-09-02 04:45:00|2846.9|2843.9|2846.1|2843.1|2847.1|2844.4|2845.9|2842.9|64
1725252600000|2024-09-02 04:50:00|2846|2843|2845|2842|2846.3|2843.3|2845|2842|34
1725252900000|2024-09-02 04:55:00|2845.1|2842.1|2846.1|2843.1|2846.2|2843.2|2844.7|2841.7|44
1725253200000|2024-09-02 05:00:00|2846.2|2843.2|2845.8|2842.8|2846.2|2843.2|2845.8|2842.8|15
1725253500000|2024-09-02 05:05:00|2845.6|2842.6|2846.6|2843.6|2847.6|2844.6|2845.2|2842.2|68
1725253800000|2024-09-02 05:10:00|2846.7|2843.7|2845.1|2843.1|2846.7|2843.9|2844.6|2842.5|75
1725254100000|2024-09-02 05:15:00|2845.2|2843.2|2848|2845|2848.5|2845.5|2845.1|2843.1|40
1725254400000|2024-09-02 05:20:00|2848.2|2845.2|2848.3|2846.3|2848.4|2846.3|2846.5|2844.3|99
1725254700000|2024-09-02 05:25:00|2848.4|2846.4|2848.3|2846.3|2849.1|2846.7|2847.1|2844.5|96
1725255000000|2024-09-02 05:30:00|2848.1|2846.1|2845.1|2842.1|2850.8|2848.8|2844.7|2842|309
1725255300000|2024-09-02 05:35:00|2845.2|2842.2|2845.8|2842.8|2848.9|2845.9|2844.9|2841.9|248
1725255600000|2024-09-02 05:40:00|2845.7|2842.7|2846.4|2843.4|2846.9|2843.9|2844.4|2841.4|189
1725255900000|2024-09-02 05:45:00|2846.1|2843.1|2845.7|2842.7|2846.1|2843.9|2842.3|2839.9|187
1725256200000|2024-09-02 05:50:00|2845.8|2842.8|2845.2|2843.2|2845.9|2843.4|2843.6|2840.6|182
1725256500000|2024-09-02 05:55:00|2845.3|2843.3|2841.7|2839.7|2845.3|2843.3|2841.7|2838.7|250
1725256800000|2024-09-02 06:00:00|2841.5|2839.5|2842|2839|2844.3|2841.5|2839.1|2836.3|292
1725257100000|2024-09-02 06:05:00|2841.9|2838.9|2840.9|2837.9|2843|2840.7|2840.1|2837.6|271
1725257400000|2024-09-02 06:10:00|2840.6|2838.6|2842.6|2840.6|2843.7|2841.7|2840|2837.4|191
1725257700000|2024-09-02 06:15:00|2842.8|2840.8|2840.8|2837.8|2845.2|2842.9|2840.2|2837.7|229
1725258000000|2024-09-02 06:20:00|2840.7|2837.7|2842.4|2840.4|2844.2|2841.2|2840.3|2837.3|249
1725258300000|2024-09-02 06:25:00|2842.6|2840.6|2846.4|2843.4|2847.2|2844.5|2842|2839.6|356
1725258600000|2024-09-02 06:30:00|2846.5|2843.5|2840.2|2837.2|2846.5|2843.5|2839|2836.5|367
1725258900000|2024-09-02 06:35:00|2840.1|2837.1|2841.1|2838.1|2841.6|2838.6|2837.7|2834.7|314
1725259200000|2024-09-02 06:40:00|2841|2838|2843|2841|2843.6|2841.2|2839.3|2837.2|235
1725259500000|2024-09-02 06:45:00|2842.9|2840.9|2845.5|2842.5|2846.4|2843.8|2842.7|2839.8|260
1725259800000|2024-09-02 06:50:00|2844.8|2842.8|2841.3|2838.3|2845.4|2843|2840.2|2837.7|280
1725260100000|2024-09-02 06:55:00|2841.6|2838.6|2841.2|2839.2|2842.3|2839.7|2840.3|2837.8|252
1725260400000|2024-09-02 07:00:00|2841.1|2839.1|2844.1|2841.1|2845.7|2843.2|2840.3|2838.3|221
1725260700000|2024-09-02 07:05:00|2844|2841|2846.4|2843.4|2846.5|2844.4|2843.8|2840.9|211
1725261000000|2024-09-02 07:10:00|2846.3|2843.3|2846.6|2844.6|2847.3|2845.3|2844.2|2842.2|166
1725261300000|2024-09-02 07:15:00|2846.7|2844.7|2846.3|2844.3|2848.4|2845.9|2845.3|2843.3|172
1725261600000|2024-09-02 07:20:00|2846.1|2844.1|2847|2845|2847.4|2845.4|2845.4|2843.4|225
1725261900000|2024-09-02 07:25:00|2846.9|2844.9|2844.3|2842.3|2848.4|2846.4|2843.8|2841.1|203
1725262200000|2024-09-02 07:30:00|2844|2842|2847.3|2844.3|2849.3|2846.8|2843.8|2841.5|177
1725262500000|2024-09-02 07:35:00|2847.2|2844.2|2846.3|2844.3|2847.4|2845.4|2845.2|2843.2|129
1725262800000|2024-09-02 07:40:00|2846.2|2844.2|2847.6|2845.6|2848.2|2845.6|2844.6|2842.6|141
1725263100000|2024-09-02 07:45:00|2847.7|2845.7|2849.9|2847.9|2850.8|2848.7|2846|2843.2|182
1725263400000|2024-09-02 07:50:00|2849.8|2847.8|2850.9|2847.9|2852.8|2850.4|2847.2|2844.6|164
1725263700000|2024-09-02 07:55:00|2850.8|2847.8|2851.3|2848.3|2852.3|2849.8|2850.5|2847.8|176
1725264000000|2024-09-02 08:00:00|2851.2|2848.2|2854.8|2852.8|2856.2|2854.2|2850.4|2847.5|256
1725264300000|2024-09-02 08:05:00|2854.9|2852.9|2856.7|2854.7|2856.7|2854.7|2854.1|2851.3|239
1725264600000|2024-09-02 08:10:00|2856.8|2854.8|2859.6|2857.6|2860|2858|2856.1|2854.1|167
1725264900000|2024-09-02 08:15:00|2859.4|2857.4|2859.5|2856.5|2859.7|2857.4|2856.4|2854.4|229
1725265200000|2024-09-02 08:20:00|2859.4|2856.4|2860.5|2858.5|2863.1|2860.5|2859.1|2856.1|239
1725265500000|2024-09-02 08:25:00|2860.6|2858.6|2861.8|2859.8|2861.8|2859.8|2859.9|2857.4|180
1725265800000|2024-09-02 08:30:00|2861.7|2859.7|2862.8|2860.8|2863.9|2861.2|2861.1|2858.4|208
1725266100000|2024-09-02 08:35:00|2862.5|2860.5|2864.4|2861.4|2866.4|2863.6|2862.4|2859.7|190
1725266400000|2024-09-02 08:40:00|2864.7|2861.7|2864.2|2861.2|2865.5|2863|2863.5|2860.9|163
1725266700000|2024-09-02 08:45:00|2864.1|2861.1|2861.7|2859.7|2864.4|2862|2861.4|2859.3|206
1725267000000|2024-09-02 08:50:00|2861.8|2859.8|2863.4|2861.4|2863.8|2861.5|2860.9|2858.8|245
1725267300000|2024-09-02 08:55:00|2863.5|2861.5|2866.9|2864.9|2866.9|2864.9|2862.3|2859.7|188
1725267600000|2024-09-02 09:00:00|2866.8|2864.8|2865.1|2862.1|2867.7|2865|2864.5|2862.1|256
1725267900000|2024-09-02 09:05:00|2865|2862|2864.5|2862.5|2865.3|2863|2863.7|2861.7|166
1725268200000|2024-09-02 09:10:00|2864.6|2862.6|2863.4|2860.4|2864.7|2862.7|2861.3|2859.3|182
1725268500000|2024-09-02 09:15:00|2863.3|2860.3|2864.6|2862.6|2864.9|2862.9|2862.8|2860.3|159
1725268800000|2024-09-02 09:20:00|2864.7|2862.7|2864.9|2862.9|2866.5|2863.9|2863.8|2861.4|177
1725269100000|2024-09-02 09:25:00|2865|2863|2866.3|2863.3|2868.9|2866.3|2864.7|2862.7|246
1725269400000|2024-09-02 09:30:00|2866.5|2863.5|2864.3|2861.3|2866.7|2864|2863.8|2861.2|212
1725269700000|2024-09-02 09:35:00|2863.8|2861.8|2864.1|2862.1|2866.1|2864.1|2863.7|2861.7|233
1725270000000|2024-09-02 09:40:00|2864.2|2862.2|2862.6|2860.6|2865.9|2863.3|2862.5|2860.5|218
1725270300000|2024-09-02 09:45:00|2862.7|2860.7|2862.2|2860.2|2863.5|2861.5|2860.9|2858.8|170
1725270600000|2024-09-02 09:50:00|2862.1|2860.1|2861.5|2859.5|2862.5|2860.5|2860.9|2858.8|172
1725270900000|2024-09-02 09:55:00|2861.6|2859.6|2862.9|2860.9|2863.4|2861.4|2861.6|2859.6|163
1725271200000|2024-09-02 10:00:00|2862.5|2860.5|2862.4|2860.4|2862.8|2860.8|2861.4|2859.4|130
1725271500000|2024-09-02 10:05:00|2862.7|2860.7|2861.3|2859.3|2863.4|2861.4|2860.9|2858.9|125
1725271800000|2024-09-02 10:10:00|2861.4|2859.4|2862.9|2860.9|2863.5|2861.5|2860.5|2858.5|141
1725272100000|2024-09-02 10:15:00|2862.8|2860.8|2864.2|2862.2|2864.9|2862.9|2861.6|2859.2|200
1725272400000|2024-09-02 10:20:00|2864.3|2862.3|2867.8|2865.8|2867.9|2865.9|2864|2861.3|160
1725272700000|2024-09-02 10:25:00|2867.4|2865.4|2862.6|2860.6|2867.5|2865.5|2862.6|2860.6|161
1725273000000|2024-09-02 10:30:00|2862.7|2860.7|2865.8|2862.8|2866.2|2864.1|2862.2|2860.2|189
1725273300000|2024-09-02 10:35:00|2865.5|2863.5|2865.2|2863.2|2867.4|2865.4|2864.7|2862.7|184
1725273600000|2024-09-02 10:40:00|2865.3|2863.3|2865.8|2863.8|2866.4|2864.4|2864.6|2862.6|115
1725273900000|2024-09-02 10:45:00|2865.9|2863.9|2863.4|2861.4|2866.3|2864.3|2862.6|2860.6|143
1725274200000|2024-09-02 10:50:00|2863.3|2861.3|2866.6|2864.6|2867.1|2864.7|2862.9|2860.8|261
1725274500000|2024-09-02 10:55:00|2866.9|2863.9|2863.4|2861.4|2868|2865.8|2862.6|2860.6|205
1725274800000|2024-09-02 11:00:00|2863.5|2861.5|2862.9|2860.9|2864.5|2862.4|2860.7|2858.7|195
1725275100000|2024-09-02 11:05:00|2862.8|2860.8|2863.7|2861.7|2864.9|2862.9|2862.4|2859.6|182
1725275400000|2024-09-02 11:10:00|2863.8|2861.8|2862.3|2860.3|2863.9|2861.9|2862.2|2860.2|231
1725275700000|2024-09-02 11:15:00|2862.4|2860.4|2864|2862|2864|2862|2862.3|2860.3|104
1725276000000|2024-09-02 11:20:00|2863.9|2861.9|2862.4|2860.4|2864.8|2862.8|2862.3|2860.3|66
1725276300000|2024-09-02 11:25:00|2862.5|2860.5|2860.3|2858.3|2862.5|2860.5|2860.1|2858|98
1725276600000|2024-09-02 11:30:00|2860.2|2858.2|2860.3|2858.3|2861.1|2858.5|2858.3|2856.3|164
1725276900000|2024-09-02 11:35:00|2859.9|2857.9|2861.3|2859.3|2861.7|2859.7|2859.9|2857.7|148
1725277200000|2024-09-02 11:40:00|2861.4|2859.4|2859|2857|2861.7|2859.4|2859|2857|131
1725277500000|2024-09-02 11:45:00|2859.2|2857.2|2861.2|2859.2|2861.5|2859.5|2859|2857|185
1725277800000|2024-09-02 11:50:00|2861.1|2859.1|2864.5|2861.5|2864.5|2861.5|2859.3|2856.8|145
1725278100000|2024-09-02 11:55:00|2864.4|2861.4|2862|2860|2864.4|2861.4|2861.4|2858.6|166
1725278400000|2024-09-02 12:00:00|2861.7|2859.7|2861.4|2859.4|2862.6|2860.5|2860.9|2857.9|297
1725278700000|2024-09-02 12:05:00|2861.3|2859.3|2862.3|2859.3|2863.6|2861.2|2860.8|2858.2|287
1725279000000|2024-09-02 12:10:00|2862.4|2859.4|2861.2|2858.2|2862.6|2860.3|2859.8|2857.4|213
1725279300000|2024-09-02 12:15:00|2861|2858|2859.4|2857.4|2862.2|2859.6|2859|2856.5|238
1725279600000|2024-09-02 12:20:00|2859.3|2857.3|2862.3|2859.3|2863|2861|2859.3|2856.9|287
1725279900000|2024-09-02 12:25:00|2862.4|2859.4|2862.5|2859.5|2863.6|2861.6|2861.3|2858.4|220
1725280200000|2024-09-02 12:30:00|2862.4|2859.4|2861.5|2859.5|2862.5|2860|2860.4|2858.4|268
1725280500000|2024-09-02 12:35:00|2861.4|2859.4|2864.4|2862.4|2865.2|2862.8|2860.5|2858.5|246
1725280800000|2024-09-02 12:40:00|2864.2|2862.2|2865.6|2863.6|2866.2|2864.2|2864|2861.4|177
1725281100000|2024-09-02 12:45:00|2865.7|2863.7|2864|2862|2866.5|2864.1|2863.5|2861.5|209
1725281400000|2024-09-02 12:50:00|2863.8|2861.8|2863.5|2861.5|2865.9|2863.9|2863.4|2861.4|193
1725281700000|2024-09-02 12:55:00|2863.6|2861.6|2860.4|2858.4|2864.4|2862.4|2859.8|2857.8|216
1725282000000|2024-09-02 13:00:00|2860.5|2858.5|2855.2|2853.2|2861.2|2858.6|2853.5|2851.1|751
1725282300000|2024-09-02 13:05:00|2855.3|2853.3|2853.2|2851.2|2856.3|2853.7|2851.1|2848.5|491
1725282600000|2024-09-02 13:10:00|2853.3|2851.3|2854.1|2852.1|2855.5|2853.3|2852.6|2850|433
1725282900000|2024-09-02 13:15:00|2853.9|2851.9|2856.3|2854.3|2858.3|2855.9|2852.5|2849.8|451
1725283200000|2024-09-02 13:20:00|2856.8|2853.8|2857.5|2855.5|2859.1|2857.1|2855.2|2852.6|410
1725283500000|2024-09-02 13:25:00|2857.6|2855.6|2851.3|2849.3|2858.5|2855.7|2850.1|2848.1|578
1725283800000|2024-09-02 13:30:00|2851.2|2849.2|2856.3|2854.3|2857.2|2854.9|2851|2848.9|476
1725284100000|2024-09-02 13:35:00|2856.4|2854.4|2854.9|2852.9|2857.9|2855.6|2853.2|2850.5|358
1725284400000|2024-09-02 13:40:00|2855|2853|2852.1|2850.1|2855.2|2853|2851.5|2849.5|318
1725284700000|2024-09-02 13:45:00|2852|2850|2853.5|2851.5|2856.2|2854|2851.3|2849.3|333
1725285000000|2024-09-02 13:50:00|2853.1|2851.1|2853.7|2850.7|2853.9|2851.4|2849.2|2846.2|289
1725285300000|2024-09-02 13:55:00|2853.6|2850.6|2850.8|2848.8|2854.9|2852.5|2850.5|2848.5|291
1725285600000|2024-09-02 14:00:00|2850.5|2848.5|2850.5|2847.5|2851.9|2849.6|2847.2|2844.8|533
1725285900000|2024-09-02 14:05:00|2850|2847|2851.3|2849.3|2852.6|2849.7|2849.5|2846.8|396
1725286200000|2024-09-02 14:10:00|2851.4|2849.4|2850.5|2847.5|2853.9|2851.4|2849.4|2847|430
1725286500000|2024-09-02 14:15:00|2850.6|2847.6|2854.5|2852.5|2854.9|2852.8|2848.3|2845.8|444
1725286800000|2024-09-02 14:20:00|2854.6|2852.6|2853.4|2850.4|2856.4|2853.4|2851.8|2849.4|389
1725287100000|2024-09-02 14:25:00|2853.3|2850.3|2856.7|2853.7|2857.5|2855|2852.4|2849.4|393
1725287400000|2024-09-02 14:30:00|2856.5|2853.5|2855.4|2852.4|2858.4|2855.4|2854.6|2851.7|350
1725287700000|2024-09-02 14:35:00|2855.2|2852.2|2856.4|2853.4|2856.7|2853.7|2853.8|2851.3|303
1725288000000|2024-09-02 14:40:00|2855.7|2853.7|2856.1|2854.1|2857|2854.8|2854.3|2851.8|338
1725288300000|2024-09-02 14:45:00|2856.2|2854.2|2854.4|2851.4|2858.5|2855.9|2853.5|2851.3|328
1725288600000|2024-09-02 14:50:00|2854.5|2851.5|2856.4|2853.4|2856.4|2853.8|2852.2|2849.3|387
1725288900000|2024-09-02 14:55:00|2856.2|2853.2|2855.1|2853.1|2856.8|2854.5|2854.6|2851.9|280
1725289200000|2024-09-02 15:00:00|2855|2853|2857.4|2854.4|2859.3|2857.3|2854.6|2852.6|317
1725289500000|2024-09-02 15:05:00|2857.5|2854.5|2853.9|2850.9|2857.9|2855.2|2852|2849.9|327
1725289800000|2024-09-02 15:10:00|2853.7|2850.7|2852.3|2850.3|2853.7|2851.5|2851.4|2849.3|279
1725290100000|2024-09-02 15:15:00|2852.2|2850.2|2850.5|2848.5|2852.8|2850.8|2850|2847.9|267
1725290400000|2024-09-02 15:20:00|2850.7|2848.7|2848.9|2846.9|2851|2849|2848.5|2846.1|190
1725290700000|2024-09-02 15:25:00|2848.8|2846.8|2850.9|2848.9|2852.9|2850.9|2848.8|2846.8|281
1725291000000|2024-09-02 15:30:00|2851|2849|2851.9|2849.9|2852.9|2850.7|2850.8|2848.3|165
1725291300000|2024-09-02 15:35:00|2852|2850|2854.2|2852.2|2854.8|2852.4|2851.6|2849.6|193
1725291600000|2024-09-02 15:40:00|2854.1|2852.1|2851.4|2849.4|2854.2|2852.2|2850.4|2848.3|179
1725291900000|2024-09-02 15:45:00|2851.2|2849.2|2852.6|2850.6|2853|2851|2850.8|2848.5|219
1725292200000|2024-09-02 15:50:00|2852.5|2850.5|2854.4|2852.4|2854.5|2852.5|2852|2850|137
1725292500000|2024-09-02 15:55:00|2854.3|2852.3|2855.3|2853.3|2855.3|2853.3|2853.8|2851.8|104
1725292800000|2024-09-02 16:00:00|2855.4|2853.4|2854.9|2852.9|2856|2854|2854.5|2852.5|92
1725293100000|2024-09-02 16:05:00|2855|2853|2855.4|2853.4|2855.9|2853.9|2854.4|2852|114
1725293400000|2024-09-02 16:10:00|2855.5|2853.5|2855.2|2853.2|2856.2|2854.2|2854.9|2852.9|93
1725293700000|2024-09-02 16:15:00|2855.1|2853.1|2853.9|2851.9|2855.4|2853.2|2853.6|2851.6|60
1725294000000|2024-09-02 16:20:00|2853.8|2851.8|2853.3|2851.3|2854|2852|2852.7|2850.7|51
1725294300000|2024-09-02 16:25:00|2853|2851|2853.3|2851.3|2854.4|2852.4|2852.9|2850.9|65
1725294600000|2024-09-02 16:30:00|2853.4|2851.4|2854.3|2852.3|2854.3|2852.3|2853.2|2851.2|65
1725294900000|2024-09-02 16:35:00|2854.4|2852.4|2855.3|2853.3|2856.4|2854.4|2854|2852|79
1725295200000|2024-09-02 16:40:00|2855.4|2853.4|2854.4|2852.4|2855.8|2853.8|2854.4|2852.4|49
1725295500000|2024-09-02 16:45:00|2854|2852|2853.9|2851.9|2854.4|2852.4|2853.8|2851.8|54
1725295800000|2024-09-02 16:50:00|2853.8|2851.8|2851.9|2849.9|2854.4|2852.4|2851|2849|100
1725296100000|2024-09-02 16:55:00|2851.8|2849.8|2853.9|2850.9|2854.2|2851.8|2851.7|2849.7|52
1725296400000|2024-09-02 17:00:00|2854|2851|2853.4|2850.4|2854.1|2851.6|2851.7|2849|73
1725296700000|2024-09-02 17:05:00|2853.3|2850.3|2854.4|2851.4|2854.4|2851.4|2853|2850|29
1725297000000|2024-09-02 17:10:00|2854.5|2851.5|2853|2850|2854.6|2851.6|2852.7|2849.7|23
1725297300000|2024-09-02 17:15:00|2853.1|2850.1|2854|2851|2854|2851|2853.1|2850.1|20
1725297600000|2024-09-02 17:20:00|2853.9|2850.9|2853.6|2850.6|2854.3|2851.3|2853.4|2850.4|23
1725297900000|2024-09-02 17:25:00|2853.5|2850.5|2853.4|2850.4|2853.6|2850.6|2853|2850|21
1725298200000|2024-09-02 17:30:00|2853.5|2850.5|2853.6|2850.6|2854.1|2851.1|2853.3|2850.3|43
1725298500000|2024-09-02 17:35:00|2853.7|2850.7|2854.7|2851.7|2855.2|2852.2|2853.7|2850.7|86
1725298800000|2024-09-02 17:40:00|2854.5|2851.5|2854.3|2851.3|2854.7|2851.7|2853.2|2850.2|39
1725299100000|2024-09-02 17:45:00|2854.1|2851.1|2854.2|2851.2|2854.3|2851.3|2853.7|2850.7|21
1725299400000|2024-09-02 17:50:00|2854.1|2851.1|2854.1|2851.1|2854.7|2851.7|2853.6|2850.6|42
1725299700000|2024-09-02 17:55:00|2854.2|2851.2|2854.2|2851.2|2854.4|2851.4|2853.9|2850.9|15
1725300000000|2024-09-02 18:00:00|2854|2851|2853.2|2850.2|2854.9|2851.9|2853.2|2850.2|38
1725300300000|2024-09-02 18:05:00|2853.3|2850.3|2853.7|2850.7|2854.2|2851.2|2853.2|2850.2|35
1725300600000|2024-09-02 18:10:00|2853.8|2850.8|2854|2851|2854.1|2851.1|2853.2|2850.2|19
1725300900000|2024-09-02 18:15:00|2853.8|2850.8|2854.1|2851.1|2854.1|2851.1|2853.4|2850.4|42
1725301200000|2024-09-02 18:20:00|2854.2|2851.2|2855.4|2852.4|2855.7|2852.7|2854.2|2851.2|25
1725301500000|2024-09-02 18:25:00|2855.7|2852.7|2857.4|2854.4|2858|2855|2855.4|2852.4|97
1725314400000|2024-09-02 22:00:00|2855|2852|2854.2|2851.2|2855.7|2852.7|2854|2851|69
1725314700000|2024-09-02 22:05:00|2854.1|2851.1|2855.3|2852.3|2855.4|2852.6|2854.1|2851.1|90
1725315000000|2024-09-02 22:10:00|2855.4|2852.4|2856.1|2853.1|2856.4|2853.4|2855.4|2852.4|68
1725315300000|2024-09-02 22:15:00|2856.2|2853.2|2856.9|2853.9|2856.9|2853.9|2856.2|2853.2|51
1725315600000|2024-09-02 22:20:00|2857.4|2854.4|2856.7|2853.7|2857.7|2854.7|2856.6|2853.6|55
1725315900000|2024-09-02 22:25:00|2856.8|2853.8|2856.9|2853.9|2857|2854|2855.6|2853|75
1725316200000|2024-09-02 22:30:00|2857|2854|2856.1|2853.1|2857.4|2854.4|2856|2853|54
1725316500000|2024-09-02 22:35:00|2856|2853|2854.8|2851.8|2856.3|2853.3|2854.1|2851.5|64
1725316800000|2024-09-02 22:40:00|2854.9|2851.9|2854.4|2851.4|2855.4|2852.4|2854.4|2851.4|50
1725317100000|2024-09-02 22:45:00|2854.5|2851.5|2854|2851|2854.9|2851.9|2853.2|2850.4|86
1725317400000|2024-09-02 22:50:00|2853.8|2850.8|2853.4|2850.4|2853.9|2850.9|2852.5|2850|64
1725317700000|2024-09-02 22:55:00|2853.3|2850.3|2852.5|2849.5|2853.7|2851|2851.5|2849.1|71
1725318000000|2024-09-02 23:00:00|2852.6|2849.6|2853.2|2850.2|2853.4|2850.4|2852|2849|70
1725318300000|2024-09-02 23:05:00|2853|2850|2852.5|2849.5|2853.4|2850.4|2852|2849|69
1725318600000|2024-09-02 23:10:00|2852.3|2849.3|2852.5|2849.5|2853.1|2850.1|2852.3|2849.3|63
1725318900000|2024-09-02 23:15:00|2852.6|2849.6|2852.9|2849.9|2853.4|2850.4|2852.5|2849.5|57
1725319200000|2024-09-02 23:20:00|2853.3|2850.3|2852.9|2849.9|2853.4|2850.4|2852.7|2849.7|62
1725319500000|2024-09-02 23:25:00|2852.8|2849.8|2852.9|2849.9|2853.2|2850.2|2852.6|2849.6|73
1725319800000|2024-09-02 23:30:00|2852.8|2849.8|2852.8|2849.8|2852.9|2849.9|2852.1|2849.1|64
1725320100000|2024-09-02 23:35:00|2853|2850|2853.1|2850.1|2853.5|2850.5|2852.8|2849.8|66
1725320400000|2024-09-02 23:40:00|2853|2850|2854|2851|2854|2851|2852.3|2849.8|61
1725320700000|2024-09-02 23:45:00|2853.8|2850.8|2853.6|2850.6|2854.1|2851.4|2853|2850|75
1725321000000|2024-09-02 23:50:00|2853.5|2850.5|2852.7|2849.7|2853.9|2850.9|2851.7|2849.3|167
1725321300000|2024-09-02 23:55:00|2852.9|2849.9|2854|2851|2854|2851.7|2852.7|2849.9|136
1725321600000|2024-09-03 00:00:00|2853.6|2851.6|2857.6|2854.6|2858.6|2855.6|2853.3|2851.3|197
1725321900000|2024-09-03 00:05:00|2857.7|2854.7|2855.9|2852.9|2857.9|2854.9|2855.1|2852.1|109
1725322200000|2024-09-03 00:10:00|2855.8|2852.8|2856.9|2853.9|2856.9|2853.9|2854.7|2852.1|139
1725322500000|2024-09-03 00:15:00|2856.8|2853.8|2854.3|2851.3|2856.8|2853.8|2853.8|2850.8|115
1725322800000|2024-09-03 00:20:00|2854.4|2851.4|2854.3|2851.3|2855|2852|2852.2|2849.8|147
1725323100000|2024-09-03 00:25:00|2854.2|2851.2|2850.8|2847.8|2854.4|2851.6|2850.5|2847.8|171
1725323400000|2024-09-03 00:30:00|2850.7|2847.7|2849.4|2846.4|2850.9|2847.9|2848.8|2845.8|183
1725323700000|2024-09-03 00:35:00|2849.3|2846.3|2850.4|2847.4|2850.4|2847.4|2848.3|2845.4|187
1725324000000|2024-09-03 00:40:00|2850.3|2847.3|2850.4|2847.4|2850.8|2848.4|2849.4|2846.8|137
1725324300000|2024-09-03 00:45:00|2850.3|2847.3|2849.8|2846.8|2850.4|2847.4|2848.8|2845.8|120
1725324600000|2024-09-03 00:50:00|2850.2|2847.2|2850.7|2847.7|2850.8|2847.8|2848.4|2845.8|125
1725324900000|2024-09-03 00:55:00|2851.2|2848.2|2849.8|2846.8|2851.3|2848.3|2849.3|2846.3|191
1725325200000|2024-09-03 01:00:00|2849.9|2846.9|2845.3|2842.3|2850|2847|2844.9|2841.9|622
1725325500000|2024-09-03 01:05:00|2844.9|2841.9|2838|2835|2847.3|2844.3|2838|2835|712
1725325800000|2024-09-03 01:10:00|2838.9|2835.9|2833.5|2830.5|2839.8|2836.8|2830.3|2827.3|851
1725326100000|2024-09-03 01:15:00|2833.4|2830.4|2841.1|2838.1|2843.4|2840.4|2832.5|2829.5|742
1725326400000|2024-09-03 01:20:00|2841|2838|2840.2|2837.2|2845.9|2842.9|2837.9|2835.2|713
1725326700000|2024-09-03 01:25:00|2840.4|2837.4|2838.3|2836.3|2841.1|2838.2|2836.9|2833.9|679
1725327000000|2024-09-03 01:30:00|2839.3|2836.6|2838.2|2835.2|2840.3|2837.3|2836.2|2833.2|576
1725327300000|2024-09-03 01:35:00|2838.5|2835.5|2839.2|2837.2|2841.5|2838.7|2837.6|2834.6|654
1725327600000|2024-09-03 01:40:00|2839.9|2836.9|2839.3|2836.3|2843.8|2840.8|2837.7|2834.7|652
1725327900000|2024-09-03 01:45:00|2839.4|2836.4|2846.7|2843.7|2847.4|2844.4|2838.9|2836|573
1725328200000|2024-09-03 01:50:00|2846.8|2843.8|2849|2846|2849.8|2846.8|2846.4|2843.4|656
1725328500000|2024-09-03 01:55:00|2849.1|2846.1|2850|2847|2851.8|2848.8|2848.9|2845.9|613
1725328800000|2024-09-03 02:00:00|2850.3|2847.3|2851.1|2848.1|2852.8|2849.8|2849.4|2846.4|526
1725329100000|2024-09-03 02:05:00|2851.2|2848.2|2853.5|2850.5|2854.3|2851.3|2850.2|2847.2|646
1725329400000|2024-09-03 02:10:00|2852.8|2850.8|2856.7|2853.7|2857.2|2854.7|2852.4|2850|739
1725329700000|2024-09-03 02:15:00|2856.6|2853.6|2854.1|2851.1|2856.6|2853.6|2853.6|2851|293
1725330000000|2024-09-03 02:20:00|2854.2|2851.2|2852.6|2849.6|2854.7|2851.7|2852.1|2849.1|190
1725330300000|2024-09-03 02:25:00|2852.5|2849.5|2851.2|2848.2|2852.8|2849.8|2850.7|2847.7|200
1725330600000|2024-09-03 02:30:00|2851.3|2848.3|2854.2|2851.2|2854.2|2851.2|2848.9|2845.9|567
1725330900000|2024-09-03 02:35:00|2854|2851|2852.5|2849.5|2855.4|2852.4|2852.2|2849.2|440
1725331200000|2024-09-03 02:40:00|2852.7|2849.7|2853.3|2850.3|2854.4|2851.6|2851.5|2848.5|474
1725331500000|2024-09-03 02:45:00|2853.5|2850.5|2855|2852|2858.5|2855.5|2852.6|2850|489
1725331800000|2024-09-03 02:50:00|2854.9|2851.9|2850.4|2847.4|2855.3|2852.3|2849.8|2846.8|450
1725332100000|2024-09-03 02:55:00|2850.6|2847.6|2850.8|2847.8|2851.8|2848.8|2848.8|2846.3|359
1725332400000|2024-09-03 03:00:00|2850.5|2847.5|2851.6|2848.6|2851.8|2848.8|2848.7|2846.2|416
1725332700000|2024-09-03 03:05:00|2851.5|2848.5|2847|2844|2851.9|2848.9|2846.6|2843.6|410
1725333000000|2024-09-03 03:10:00|2846.9|2843.9|2847.9|2844.9|2848.7|2845.7|2846.1|2843.1|450
1725333300000|2024-09-03 03:15:00|2848|2845|2845.7|2842.7|2848.3|2845.3|2844.5|2841.5|481
1725333600000|2024-09-03 03:20:00|2845.6|2842.6|2846.8|2843.8|2848.2|2845.2|2844.7|2841.7|476
1725333900000|2024-09-03 03:25:00|2846.9|2843.9|2849.1|2846.1|2849.5|2846.5|2846.7|2843.7|497
1725334200000|2024-09-03 03:30:00|2849.2|2846.2|2847.5|2844.5|2849.8|2846.8|2845.9|2843.4|296
1725334500000|2024-09-03 03:35:00|2847.6|2844.6|2845.5|2842.5|2848.1|2845.4|2844|2841.4|230
1725334800000|2024-09-03 03:40:00|2845.6|2842.6|2847.4|2844.4|2847.7|2845.2|2844.8|2842.4|226
1725335100000|2024-09-03 03:45:00|2847.3|2844.3|2847.8|2844.8|2849.2|2846.7|2846.8|2844.2|182
1725335400000|2024-09-03 03:50:00|2847.6|2844.6|2848.7|2845.7|2849.4|2846.4|2847.2|2844.5|200
1725335700000|2024-09-03 03:55:00|2848.4|2845.4|2845.1|2842.1|2848.7|2845.7|2845|2842|164
1725336000000|2024-09-03 04:00:00|2845|2842|2844.6|2841.6|2845.9|2842.9|2844|2841|161
1725336300000|2024-09-03 04:05:00|2844.5|2841.5|2844.9|2841.9|2845.2|2842.2|2843.4|2840.4|154
1725336600000|2024-09-03 04:10:00|2844.8|2841.8|2846.5|2843.5|2846.9|2843.9|2844.8|2841.8|171
1725336900000|2024-09-03 04:15:00|2846.6|2843.6|2847.5|2844.5|2848.6|2845.7|2845.8|2843.3|196
1725337200000|2024-09-03 04:20:00|2847.6|2844.6|2849.2|2846.2|2850.4|2847.9|2847.3|2844.3|193
1725337500000|2024-09-03 04:25:00|2849|2846|2848.7|2845.7|2849.2|2847|2846.6|2844.2|299
1725337800000|2024-09-03 04:30:00|2847.9|2845.9|2849.2|2847.2|2850.4|2847.9|2847.3|2844.8|240
1725338100000|2024-09-03 04:35:00|2849.4|2847.4|2847.6|2845.6|2850|2847.7|2847.5|2845.2|182
1725338400000|2024-09-03 04:40:00|2847.5|2845.5|2844.4|2842.4|2848.2|2845.6|2844|2841.8|158
1725338700000|2024-09-03 04:45:00|2844.5|2842.5|2846.6|2843.6|2846.8|2844.4|2844.3|2842.3|199
1725339000000|2024-09-03 04:50:00|2846.5|2843.5|2845.9|2842.9|2847.4|2844.8|2845.3|2842.9|195
1725339300000|2024-09-03 04:55:00|2846|2843|2845.3|2843.3|2847|2844.4|2845.2|2842.8|145
1725339600000|2024-09-03 05:00:00|2845.4|2843.4|2844.9|2841.9|2845.9|2843.4|2843.7|2841.4|166
1725339900000|2024-09-03 05:05:00|2845|2842|2843|2840|2845|2842|2841.8|2839.3|186
1725340200000|2024-09-03 05:10:00|2842.8|2840.8|2840.4|2837.4|2843.3|2840.8|2840.3|2837.3|156
1725340500000|2024-09-03 05:15:00|2840.3|2837.3|2841.4|2838.4|2841.9|2838.9|2840.3|2837.3|180
1725340800000|2024-09-03 05:20:00|2841.5|2838.5|2840.5|2837.5|2843.3|2840.3|2840.1|2837.5|184
1725341100000|2024-09-03 05:25:00|2840.6|2837.6|2838.3|2836.3|2841.9|2839.5|2838.1|2835.9|266
1725341400000|2024-09-03 05:30:00|2838.9|2835.9|2842.7|2839.7|2845|2842.2|2838.4|2835.6|833
1725341700000|2024-09-03 05:35:00|2842.5|2839.5|2837.8|2834.8|2843|2840.3|2835.5|2832.7|730
1725342000000|2024-09-03 05:40:00|2837.7|2834.7|2841.8|2838.8|2841.8|2838.8|2836.8|2833.8|626
1725342300000|2024-09-03 05:45:00|2841.7|2838.7|2843.1|2840.1|2843.1|2840.4|2838.7|2835.7|616
1725342600000|2024-09-03 05:50:00|2843.3|2840.3|2843.4|2840.4|2845.1|2842.4|2841.4|2838.5|575
1725342900000|2024-09-03 05:55:00|2843.3|2840.3|2840.5|2837.5|2843.5|2840.5|2840|2837|502
1725343200000|2024-09-03 06:00:00|2840.7|2837.7|2837.6|2834.6|2841.9|2839|2835.3|2832.5|684
1725343500000|2024-09-03 06:05:00|2838|2835|2838.7|2835.7|2840.7|2837.7|2836.6|2834.1|579
1725343800000|2024-09-03 06:10:00|2838.6|2835.6|2837.8|2834.8|2840|2837.1|2835.6|2832.6|545
1725344100000|2024-09-03 06:15:00|2837.7|2834.7|2841.9|2838.9|2842.4|2839.4|2837|2834.4|567
1725344400000|2024-09-03 06:20:00|2842.1|2839.1|2841.5|2838.5|2844.9|2841.9|2840.9|2837.9|548
1725344700000|2024-09-03 06:25:00|2841.6|2838.6|2839.4|2836.4|2842|2839|2838.3|2835.6|521
1725345000000|2024-09-03 06:30:00|2839|2836|2835.8|2832.8|2840.1|2838.1|2835.1|2832.5|580
1725345300000|2024-09-03 06:35:00|2835.3|2833.3|2835.8|2833.8|2838.4|2835.9|2834.6|2832.3|563
1725345600000|2024-09-03 06:40:00|2835.7|2833.7|2838.8|2835.8|2839.3|2836.3|2835.6|2833.4|527
1725345900000|2024-09-03 06:45:00|2838.9|2835.9|2838.5|2835.5|2839.3|2836.5|2835.5|2833.3|576
1725346200000|2024-09-03 06:50:00|2838.6|2835.6|2839.8|2836.8|2841.4|2838.6|2836.3|2833.8|560
1725346500000|2024-09-03 06:55:00|2839.5|2836.5|2840.8|2837.8|2842.1|2839.1|2839|2836.3|542
1725346800000|2024-09-03 07:00:00|2840.2|2838.2|2843.8|2841.8|2844.8|2842.8|2840.2|2837.9|540
1725347100000|2024-09-03 07:05:00|2843.9|2841.9|2841.6|2839.6|2846.2|2843.9|2841.1|2838.6|467
1725347400000|2024-09-03 07:10:00|2841.7|2839.7|2843.1|2841.1|2844.9|2842.8|2841.5|2839.5|437
1725347700000|2024-09-03 07:15:00|2843.2|2841.2|2849.3|2846.3|2849.6|2846.8|2843.1|2841|471
1725348000000|2024-09-03 07:20:00|2849.2|2846.2|2850|2847|2850.8|2848.3|2848|2845.7|459
1725348300000|2024-09-03 07:25:00|2849.9|2846.9|2849.8|2847.8|2852.3|2849.8|2849.7|2846.8|407
1725348600000|2024-09-03 07:30:00|2850|2848|2849|2847|2851.9|2849.6|2848.3|2846.3|392
1725348900000|2024-09-03 07:35:00|2849.1|2847.1|2849.8|2846.8|2851.1|2849.1|2848.8|2846.8|434
1725349200000|2024-09-03 07:40:00|2849.3|2847.3|2849|2847|2849.3|2847.3|2846.8|2843.8|387
1725349500000|2024-09-03 07:45:00|2849.2|2847.2|2850.1|2847.1|2850.1|2848|2847.9|2845.9|348
1725349800000|2024-09-03 07:50:00|2850.7|2847.7|2848.3|2846.3|2852.7|2850.1|2848.3|2845.8|306
1725350100000|2024-09-03 07:55:00|2848.5|2845.5|2847.7|2844.7|2848.9|2846.4|2845.8|2842.8|306
1725350400000|2024-09-03 08:00:00|2847.4|2844.4|2848.8|2846.8|2849.7|2847.5|2846.1|2843.4|404
1725350700000|2024-09-03 08:05:00|2848.7|2846.7|2845.9|2843.9|2849.7|2847.2|2845.5|2843.1|324
1725351000000|2024-09-03 08:10:00|2846|2844|2849|2847|2849.2|2847.2|2844.8|2842.8|287
1725351300000|2024-09-03 08:15:00|2848.9|2846.9|2849|2846|2850.5|2847.8|2847.9|2845|322
1725351600000|2024-09-03 08:20:00|2848.9|2845.9|2848|2845|2849.5|2846.8|2846.9|2844.2|312
1725351900000|2024-09-03 08:25:00|2848.2|2845.2|2849.4|2846.4|2849.5|2846.5|2846.1|2843.1|330
1725352200000|2024-09-03 08:30:00|2849.5|2846.5|2848.8|2846.8|2851.2|2848.2|2848.2|2845.2|397
1725352500000|2024-09-03 08:35:00|2849.4|2846.4|2848.5|2845.5|2849.5|2847|2847.4|2844.7|382
1725352800000|2024-09-03 08:40:00|2848.4|2845.4|2847.9|2845.9|2848.6|2846.1|2846.3|2843.9|274
1725353100000|2024-09-03 08:45:00|2848|2846|2847.3|2844.3|2849.5|2847.3|2847|2844.1|285
1725353400000|2024-09-03 08:50:00|2847.2|2844.2|2849.5|2846.5|2851|2848.4|2846.8|2843.8|322
1725353700000|2024-09-03 08:55:00|2849.6|2846.6|2845.8|2843.8|2849.6|2847|2845.8|2843.8|295
1725354000000|2024-09-03 09:00:00|2845.9|2843.9|2848.4|2846.4|2850.2|2848.2|2845.9|2843.9|316
1725354300000|2024-09-03 09:05:00|2848.5|2846.5|2845.8|2843.8|2849.1|2846.6|2844.1|2841.6|358
1725354600000|2024-09-03 09:10:00|2845.9|2843.9|2845.7|2843.7|2846.8|2844.5|2845|2842.8|271
1725354900000|2024-09-03 09:15:00|2845.9|2843.9|2840.1|2838.1|2845.9|2843.9|2840|2837.5|323
1725355200000|2024-09-03 09:20:00|2840.2|2838.2|2839.5|2836.5|2840.2|2838.2|2837.4|2835|358
1725355500000|2024-09-03 09:25:00|2839.4|2836.4|2839.5|2836.5|2840.4|2838|2838.5|2835.7|327
1725355800000|2024-09-03 09:30:00|2839.2|2836.2|2837.3|2835.3|2839.6|2837.1|2836.2|2834.1|405
1725356100000|2024-09-03 09:35:00|2837.2|2835.2|2836.5|2834.5|2837.9|2835.6|2835.7|2833.7|348
1725356400000|2024-09-03 09:40:00|2836.4|2834.4|2829.9|2826.9|2836.5|2834.5|2828|2825.7|392
1725356700000|2024-09-03 09:45:00|2829.8|2826.8|2830.5|2828.5|2832.3|2829.9|2828.2|2825.6|455
1725357000000|2024-09-03 09:50:00|2830.6|2828.6|2829.7|2827.7|2831.3|2829.2|2828.9|2826.9|441
1725357300000|2024-09-03 09:55:00|2829.8|2827.8|2830|2828|2831.4|2829.2|2829.5|2827.5|307
1725357600000|2024-09-03 10:00:00|2829.8|2827.8|2827.7|2825.7|2829.8|2827.8|2826.2|2823.7|477
1725357900000|2024-09-03 10:05:00|2827.9|2825.9|2827.6|2825.6|2829|2826.5|2823.7|2821.1|467
1725358200000|2024-09-03 10:10:00|2827.9|2825.9|2828.1|2826.1|2830.1|2827.7|2827.4|2824.8|457
1725358500000|2024-09-03 10:15:00|2827.9|2825.9|2826.1|2824.1|2828.5|2825.9|2825.6|2823.1|585
1725358800000|2024-09-03 10:20:00|2826|2824|2825.6|2823.6|2828.2|2825.7|2825.1|2822.8|500
1725359100000|2024-09-03 10:25:00|2825.5|2823.5|2828.8|2825.8|2829.4|2826.7|2824.2|2821.9|427
1725359400000|2024-09-03 10:30:00|2828.9|2825.9|2825.7|2823.7|2829.3|2826.7|2825.7|2823.7|423
1725359700000|2024-09-03 10:35:00|2825.6|2823.6|2825.7|2823.7|2827.9|2825.4|2825|2822.5|500
1725360000000|2024-09-03 10:40:00|2825.8|2823.8|2828.6|2825.6|2830.2|2827.4|2825.6|2823.1|511
1725360300000|2024-09-03 10:45:00|2828.5|2825.5|2830.9|2828.9|2831.7|2829.2|2827.6|2824.9|406
1725360600000|2024-09-03 10:50:00|2831|2829|2833.7|2830.7|2834.1|2831.7|2830.5|2828.1|396
1725360900000|2024-09-03 10:55:00|2833.1|2831.1|2832.4|2830.4|2834.6|2832.1|2831.2|2828.6|384
1725361200000|2024-09-03 11:00:00|2831.9|2829.9|2833.7|2831.7|2834.2|2832.2|2830.6|2828.4|386
1725361500000|2024-09-03 11:05:00|2833.6|2831.6|2833.5|2831.5|2833.9|2831.9|2831.9|2829.9|382
1725361800000|2024-09-03 11:10:00|2833.6|2831.6|2835|2833|2835.1|2833.1|2831.6|2829.6|271
1725362100000|2024-09-03 11:15:00|2834.5|2832.5|2837.5|2835.5|2838.2|2836.2|2833.4|2831.4|328
1725362400000|2024-09-03 11:20:00|2837.4|2835.4|2837.5|2835.5|2837.7|2835.7|2835.6|2833.6|332
1725362700000|2024-09-03 11:25:00|2837.2|2835.2|2835.6|2833.6|2839|2837|2835.2|2833.2|320
1725363000000|2024-09-03 11:30:00|2835.3|2833.3|2835.3|2833.3|2837.1|2835.1|2834|2831.8|373
1725363300000|2024-09-03 11:35:00|2835.2|2833.2|2835.3|2833.3|2837.6|2835.6|2835.1|2832.7|237
1725363600000|2024-09-03 11:40:00|2835.2|2833.2|2831|2828|2835.8|2833.8|2829|2827|384
1725363900000|2024-09-03 11:45:00|2830.4|2828.4|2821.6|2819.6|2830.7|2828.4|2820.7|2818.2|664
1725364200000|2024-09-03 11:50:00|2821.1|2819.1|2818.5|2816.5|2822.2|2819.8|2816.9|2814.9|763
1725364500000|2024-09-03 11:55:00|2818.4|2816.4|2825.4|2823.4|2825.6|2823.4|2818.4|2816.3|852
1725364800000|2024-09-03 12:00:00|2825.5|2822.5|2832|2830|2834.3|2831.6|2822.9|2820.4|1129
1725365100000|2024-09-03 12:05:00|2832.2|2830.2|2837.2|2835.2|2839.1|2837|2830.4|2828.1|711
1725365400000|2024-09-03 12:10:00|2837.9|2834.9|2840.5|2838.5|2844.2|2841.8|2834.7|2832.4|993
1725365700000|2024-09-03 12:15:00|2840.4|2838.4|2837.5|2835.5|2841.4|2838.9|2836.3|2834.2|831
1725366000000|2024-09-03 12:20:00|2837.3|2835.3|2835.3|2833.3|2837.8|2835.3|2832.9|2830.9|747
1725366300000|2024-09-03 12:25:00|2835.5|2833.5|2833|2830|2836|2833.8|2830.8|2828.2|760
1725366600000|2024-09-03 12:30:00|2832.1|2830.1|2836.2|2834.2|2836.8|2834.6|2830.6|2828.6|636
1725366900000|2024-09-03 12:35:00|2836.8|2834.8|2841.7|2839.7|2841.9|2839.8|2835.6|2833.1|602
1725367200000|2024-09-03 12:40:00|2841.6|2839.6|2845.3|2843.3|2845.8|2843.8|2840.7|2838.7|619
1725367500000|2024-09-03 12:45:00|2845.4|2843.4|2845.8|2842.8|2846.9|2844.3|2842.1|2840|563
1725367800000|2024-09-03 12:50:00|2845.7|2842.7|2843.4|2841.4|2846.6|2843.8|2842.2|2839.7|563
1725368100000|2024-09-03 12:55:00|2843.3|2841.3|2835.9|2833.9|2844.4|2841.9|2835.8|2833.7|598
1725368400000|2024-09-03 13:00:00|2835.8|2833.8|2833.8|2831.8|2839.9|2837.6|2831.3|2829.3|1163
1725368700000|2024-09-03 13:05:00|2833.6|2831.6|2835.4|2833.4|2840.4|2838.4|2833.3|2830.8|996
1725369000000|2024-09-03 13:10:00|2835.6|2833.6|2831|2829|2837.7|2835.7|2829.7|2827.7|991
1725369300000|2024-09-03 13:15:00|2830.7|2828.7|2826.8|2824.8|2831.6|2829.6|2826.4|2824.4|894
1725369600000|2024-09-03 13:20:00|2826.5|2824.5|2828.8|2826.8|2830.9|2828.9|2824|2821.6|933
1725369900000|2024-09-03 13:25:00|2828.9|2826.9|2830.9|2827.9|2833.2|2831.2|2826.9|2824.5|913
1725370200000|2024-09-03 13:30:00|2830.8|2827.8|2819.5|2817.5|2833.9|2831.9|2817.6|2814.6|1281
1725370500000|2024-09-03 13:35:00|2820.2|2818.2|2808.3|2805.3|2822.9|2820.9|2807|2804.4|1483
1725370800000|2024-09-03 13:40:00|2808.5|2805.5|2807.2|2804.2|2812|2810|2803.3|2800.6|1406
1725371100000|2024-09-03 13:45:00|2808.6|2802.6|2795.7|2792.7|2811|2808.3|2795|2792|1343
1725371400000|2024-09-03 13:50:00|2795.8|2792.8|2787.5|2784.5|2798.1|2795.1|2786.8|2784.3|1533
1725371700000|2024-09-03 13:55:00|2786.8|2784.8|2789.2|2783|2792|2787|2781.2|2778.9|1277
1725372000000|2024-09-03 14:00:00|2791.2|2784.3|2787.8|2784.8|2796.9|2791.2|2780|2777|1749
1725372300000|2024-09-03 14:05:00|2787|2785|2792|2789|2792.7|2790.7|2779.6|2777|1570
1725372600000|2024-09-03 14:10:00|2791.4|2789.4|2787.6|2785.6|2799.5|2796.5|2787.2|2784.4|1446
1725372900000|2024-09-03 14:15:00|2787.7|2785.7|2774.5|2772.5|2789.5|2787.5|2774.4|2772.4|1288
1725373200000|2024-09-03 14:20:00|2774.1|2772.1|2775.8|2773.8|2781.5|2778.7|2772.4|2769.4|1246
1725373500000|2024-09-03 14:25:00|2775.9|2773.9|2780.3|2778.3|2782.5|2779.7|2774.4|2772.4|1172
1725373800000|2024-09-03 14:30:00|2780.2|2778.2|2781.4|2779.4|2787.9|2785.7|2777.5|2775.3|1144
1725374100000|2024-09-03 14:35:00|2781.5|2779.5|2786.8|2784.8|2788|2785.7|2776.5|2774.5|1021
1725374400000|2024-09-03 14:40:00|2786.9|2784.9|2786.6|2783.6|2787.5|2785.3|2782.9|2780.3|1043
1725374700000|2024-09-03 14:45:00|2786.7|2783.7|2784.5|2782.5|2786.7|2784.4|2782.8|2780.7|1160
1725375000000|2024-09-03 14:50:00|2784.7|2782.7|2783.1|2781.1|2786|2783.5|2780.4|2778|1081
1725375300000|2024-09-03 14:55:00|2783.4|2781.4|2783|2780|2784.9|2782.8|2779.2|2776.8|1072
1725375600000|2024-09-03 15:00:00|2783.1|2780.1|2783|2781|2788.5|2786.2|2780.7|2778.2|1061
1725375900000|2024-09-03 15:05:00|2782.9|2780.9|2790|2787|2791.9|2789.6|2780.2|2777.4|958
1725376200000|2024-09-03 15:10:00|2789.7|2786.7|2791.3|2789.3|2795|2792.4|2789.6|2786.7|913
1725376500000|2024-09-03 15:15:00|2791.6|2789.6|2788.9|2785.9|2793|2790.5|2788|2785.6|743
1725376800000|2024-09-03 15:20:00|2789|2786|2789.6|2787.6|2791.8|2789.5|2787.1|2785.1|688
1725377100000|2024-09-03 15:25:00|2789.9|2787.9|2793.6|2791.6|2795.2|2792.7|2788.9|2786.4|728
1725377400000|2024-09-03 15:30:00|2793.5|2791.5|2797.8|2794.8|2798.6|2796.4|2793.3|2791.3|810
1725377700000|2024-09-03 15:35:00|2797.7|2794.7|2797.1|2795.1|2798.5|2796.5|2795.5|2793.3|702
1725378000000|2024-09-03 15:40:00|2797|2795|2797.6|2795.6|2800.1|2797.8|2794.2|2791.7|620
1725378300000|2024-09-03 15:45:00|2798|2796|2797.1|2795.1|2800|2798|2796.5|2794.1|684
1725378600000|2024-09-03 15:50:00|2797.5|2795.5|2799.9|2797.9|2801.3|2798.7|2793.4|2791.4|732
1725378900000|2024-09-03 15:55:00|2799.5|2797.5|2799.4|2796.4|2801.3|2799.2|2797.6|2795|644
1725379200000|2024-09-03 16:00:00|2799|2797|2798.1|2796.1|2801.2|2799.2|2798|2796|570
1725379500000|2024-09-03 16:05:00|2798|2796|2796|2794|2798.7|2796.7|2795.2|2793.2|548
1725379800000|2024-09-03 16:10:00|2795.9|2793.9|2798.4|2796.4|2799.5|2797.2|2795.1|2793.1|524
1725380100000|2024-09-03 16:15:00|2798.5|2796.5|2798.2|2796.2|2800.4|2798|2796.3|2793.9|569
1725380400000|2024-09-03 16:20:00|2798.1|2796.1|2797.2|2794.2|2799.2|2796.6|2796.7|2794.1|463
1725380700000|2024-09-03 16:25:00|2797|2794|2796.3|2794.3|2797.7|2795.2|2794.1|2791.6|529
1725381000000|2024-09-03 16:30:00|2796.2|2794.2|2795.1|2793.1|2798.6|2796.2|2795|2792.7|548
1725381300000|2024-09-03 16:35:00|2795|2793|2797.9|2795.9|2799.6|2797|2792.9|2790.9|520
1725381600000|2024-09-03 16:40:00|2798.1|2796.1|2797.7|2795.7|2799.7|2797.7|2796.7|2794.7|413
1725381900000|2024-09-03 16:45:00|2797.8|2795.8|2795.1|2793.1|2798.2|2796.2|2794.7|2792.7|424
1725382200000|2024-09-03 16:50:00|2795.2|2793.2|2795.9|2793.9|2797.4|2795.3|2794.9|2792.9|380
1725382500000|2024-09-03 16:55:00|2795.8|2793.8|2796.1|2794.1|2797.1|2795.1|2795.2|2793.2|417
1725382800000|2024-09-03 17:00:00|2796|2794|2794.9|2792.9|2797.6|2795.6|2794.4|2792.1|407
1725383100000|2024-09-03 17:05:00|2794.8|2792.8|2797|2795|2799.1|2797.1|2794.1|2792.1|367
1725383400000|2024-09-03 17:10:00|2797.2|2795.2|2796.4|2794.4|2797.9|2795.9|2795.4|2793.4|261
1725383700000|2024-09-03 17:15:00|2796.5|2794.5|2798.6|2796.6|2798.8|2796.8|2796.4|2794.4|308
1725384000000|2024-09-03 17:20:00|2798.7|2796.7|2800.2|2798.2|2801.1|2799.1|2797.9|2795.9|427
1725384300000|2024-09-03 17:25:00|2800.1|2798.1|2801.7|2799.7|2802.3|2800.3|2799.1|2797.1|477
1725384600000|2024-09-03 17:30:00|2801.8|2799.8|2799.5|2797.5|2804.9|2802.7|2798.9|2796.9|510
1725384900000|2024-09-03 17:35:00|2799.6|2797.6|2803.1|2801.1|2804|2802|2799.5|2797.5|340
1725385200000|2024-09-03 17:40:00|2803.2|2801.2|2803.7|2801.7|2804.1|2802.1|2802.3|2800.3|272
1725385500000|2024-09-03 17:45:00|2803.6|2801.6|2803.7|2801.7|2805.3|2803.3|2803.4|2801.4|312
1725385800000|2024-09-03 17:50:00|2803.9|2801.9|2803.4|2801.4|2804.4|2802.2|2802.5|2800.5|251
1725386100000|2024-09-03 17:55:00|2803.6|2801.6|2799.8|2797.8|2804.5|2802.1|2799.7|2797.7|308
1725386400000|2024-09-03 18:00:00|2799.9|2797.9|2798.6|2795.6|2800|2798|2796.1|2794.1|438
1725386700000|2024-09-03 18:05:00|2798.5|2795.5|2797.1|2795.1|2799.8|2797.2|2797.1|2795.1|279
1725387000000|2024-09-03 18:10:00|2797|2795|2798|2796|2799.2|2797.2|2796.6|2794.6|226
1725387300000|2024-09-03 18:15:00|2797.9|2795.9|2798.9|2796.9|2799.3|2797.3|2797.4|2795.4|171
1725387600000|2024-09-03 18:20:00|2799|2797|2799.9|2797.9|2800.6|2798.6|2798.8|2796.8|261
1725387900000|2024-09-03 18:25:00|2799.8|2797.8|2801.1|2799.1|2802.4|2800.4|2799.7|2797.7|341
1725388200000|2024-09-03 18:30:00|2800.7|2798.7|2798.7|2796.7|2801.3|2799.3|2797.9|2795.9|310
1725388500000|2024-09-03 18:35:00|2798.6|2796.6|2796.9|2794.9|2799.3|2797.1|2796.3|2794|268
1725388800000|2024-09-03 18:40:00|2797|2795|2797.2|2795.2|2798.7|2796.7|2796.6|2794.6|206
1725389100000|2024-09-03 18:45:00|2797.1|2795.1|2798|2796|2798.3|2796.3|2796.7|2794.7|231
1725389400000|2024-09-03 18:50:00|2798.1|2796.1|2801.8|2799.8|2803.7|2801.1|2798|2796|241
1725389700000|2024-09-03 18:55:00|2801.9|2799.9|2801.4|2799.4|2802.4|2800.2|2800|2798|240
1725390000000|2024-09-03 19:00:00|2801.3|2799.3|2801.9|2799.9|2802.9|2800.9|2800.9|2798.8|280
1725390300000|2024-09-03 19:05:00|2802|2800|2804.4|2802.4|2804.7|2802.7|2802|2800|139
1725390600000|2024-09-03 19:10:00|2804.5|2802.5|2805.5|2803.5|2806.7|2804.7|2804.3|2802.3|194
1725390900000|2024-09-03 19:15:00|2805.4|2803.4|2805.9|2803.9|2807.3|2805.3|2805|2803|156
1725391200000|2024-09-03 19:20:00|2806|2804|2806.5|2804.5|2807.6|2805.6|2805.6|2803.6|240
1725391500000|2024-09-03 19:25:00|2806.6|2804.6|2806|2804|2806.7|2804.7|2804.7|2802.7|189
1725391800000|2024-09-03 19:30:00|2806.1|2804.1|2806.2|2804.2|2808.7|2806.4|2806.1|2804.1|322
1725392100000|2024-09-03 19:35:00|2806.1|2804.1|2803.4|2801.4|2806.5|2804.5|2803|2801|360
1725392400000|2024-09-03 19:40:00|2803.5|2801.5|2803.4|2801.4|2804.4|2802.2|2801.8|2799.8|323
1725392700000|2024-09-03 19:45:00|2803.5|2801.5|2803.9|2801.9|2804.4|2802.4|2802.3|2800.3|330
1725393000000|2024-09-03 19:50:00|2804.3|2802.3|2803.8|2801.8|2804.5|2802.5|2803.1|2801.1|324
1725393300000|2024-09-03 19:55:00|2803.9|2801.9|2804.3|2802.3|2804.4|2802.4|2802.8|2800.8|291
1725393600000|2024-09-03 20:00:00|2804.2|2802.2|2804.3|2802.3|2805.5|2803.5|2803|2801|184
1725393900000|2024-09-03 20:05:00|2804.2|2802.2|2804.5|2802.5|2804.6|2802.6|2803.5|2801|142
1725394200000|2024-09-03 20:10:00|2804.4|2802.4|2803.9|2801.9|2804.7|2802.7|2803.7|2801.5|93
1725394500000|2024-09-03 20:15:00|2804|2802|2803.2|2801.2|2804.5|2802.1|2802.9|2800.7|106
1725394800000|2024-09-03 20:20:00|2803.1|2801.1|2803.1|2801.1|2804|2801.9|2802.6|2800.3|101
1725395100000|2024-09-03 20:25:00|2803|2801|2803.3|2801.3|2803.9|2801.4|2802.9|2800.5|105
1725395400000|2024-09-03 20:30:00|2803.2|2801.2|2804.4|2802.4|2804.8|2802.7|2802.7|2800.3|119
1725395700000|2024-09-03 20:35:00|2804.5|2802.5|2804.6|2802.6|2805.6|2803.1|2804.4|2801.9|99
1725396000000|2024-09-03 20:40:00|2804.5|2802.5|2804.9|2801.9|2805.1|2802.6|2804.2|2801.7|54
1725396300000|2024-09-03 20:45:00|2804.3|2802.3|2805|2803|2805.9|2803.5|2804.3|2801.9|49
1725396600000|2024-09-03 20:50:00|2804.9|2802.9|2805.9|2802.9|2806.1|2803.5|2804.8|2802|121
1725396900000|2024-09-03 20:55:00|2806|2803|2805.9|2802.9|2807.4|2804.2|2805.4|2801.9|115
1725400800000|2024-09-03 22:00:00|2803.3|2800.3|2804.8|2801.8|2805.4|2802.4|2803.3|2800.3|104
1725401100000|2024-09-03 22:05:00|2804.7|2801.7|2804.2|2801.2|2805.2|2802.2|2803.7|2800.7|64
1725401400000|2024-09-03 22:10:00|2804.1|2801.1|2805.3|2802.3|2805.4|2802.5|2803.6|2800.6|70
1725401700000|2024-09-03 22:15:00|2805.4|2802.4|2806.8|2803.8|2807|2804.4|2805.3|2802.4|71
1725402000000|2024-09-03 22:20:00|2806.9|2803.9|2806.2|2803.2|2807|2804.5|2805.4|2803.1|56
1725402300000|2024-09-03 22:25:00|2806.3|2803.3|2806.8|2803.8|2807|2804|2806.2|2803.2|25
1725402600000|2024-09-03 22:30:00|2806.9|2803.9|2806.3|2803.3|2807.4|2804.4|2806.2|2803.2|29
1725402900000|2024-09-03 22:35:00|2806.4|2803.4|2805.9|2802.9|2806.8|2803.8|2805.8|2802.8|44
1725403200000|2024-09-03 22:40:00|2805.8|2802.8|2806.7|2803.7|2807.7|2805|2805.6|2802.7|81
1725403500000|2024-09-03 22:45:00|2806.6|2803.6|2805.9|2802.9|2807.4|2804.4|2805.7|2802.7|55
1725403800000|2024-09-03 22:50:00|2806|2803|2805.6|2802.6|2806.3|2803.7|2805.6|2802.6|44
1725404100000|2024-09-03 22:55:00|2805.8|2802.8|2804.8|2802.8|2805.8|2803.4|2804.2|2802.2|38
1725404400000|2024-09-03 23:00:00|2805.1|2802.1|2804.7|2802.7|2805.3|2803.1|2804.3|2801.8|49
1725404700000|2024-09-03 23:05:00|2804.5|2802.5|2805.1|2802.1|2805.5|2802.7|2804.5|2801.8|66
1725405000000|2024-09-03 23:10:00|2805.2|2802.2|2805.9|2802.9|2806|2803.5|2805|2802.2|54
1725405300000|2024-09-03 23:15:00|2806|2803|2807.7|2804.7|2807.8|2804.8|2805.5|2802.9|68
1725405600000|2024-09-03 23:20:00|2807.8|2804.8|2807.5|2805.5|2808.4|2805.5|2807|2804.4|78
1725405900000|2024-09-03 23:25:00|2807.6|2805.6|2808.6|2806.6|2809.3|2806.6|2807.5|2804.9|110
1725406200000|2024-09-03 23:30:00|2808.5|2806.5|2808.6|2805.6|2809.1|2806.5|2807.9|2805.2|54
1725406500000|2024-09-03 23:35:00|2808.5|2805.5|2807.7|2804.7|2808.5|2805.6|2807.2|2804.5|45
1725406800000|2024-09-03 23:40:00|2807.8|2804.8|2808|2805|2808|2805.3|2806.5|2804|61
1725407100000|2024-09-03 23:45:00|2807.9|2804.9|2807.1|2804.1|2808|2805.2|2807|2804|66
1725407400000|2024-09-03 23:50:00|2807|2804|2807.1|2804.1|2807.5|2805|2806.4|2803.5|172
1725407700000|2024-09-03 23:55:00|2807|2804|2807.7|2804.7|2807.7|2804.7|2806.5|2803.5|100
1725408000000|2024-09-04 00:00:00|2807.6|2804.6|2808.4|2805.4|2808.5|2805.8|2807.2|2804.2|212
1725408300000|2024-09-04 00:05:00|2808.5|2805.5|2806.3|2803.3|2808.6|2805.6|2805.3|2802.3|114
1725408600000|2024-09-04 00:10:00|2806.2|2803.2|2804.5|2801.5|2806.2|2803.2|2804.5|2801.5|131
1725408900000|2024-09-04 00:15:00|2804.4|2801.4|2807|2804|2807|2804|2804.1|2801.1|115
1725409200000|2024-09-04 00:20:00|2807.1|2804.1|2806.7|2803.7|2807.4|2804.5|2805.6|2802.7|119
1725409500000|2024-09-04 00:25:00|2806.6|2803.6|2805.3|2802.3|2806.7|2803.7|2804.5|2801.9|142
1725409800000|2024-09-04 00:30:00|2805.2|2802.2|2803.4|2800.4|2805.4|2802.4|2802.5|2799.9|163
1725410100000|2024-09-04 00:35:00|2803.5|2800.5|2803|2800|2804.1|2801.5|2801.9|2799|251
1725410400000|2024-09-04 00:40:00|2803.1|2800.1|2802|2799|2803.5|2800.7|2800.5|2797.9|287
1725410700000|2024-09-04 00:45:00|2801.9|2798.9|2805.4|2802.4|2805.5|2802.5|2800.5|2798|242
1725411000000|2024-09-04 00:50:00|2805.3|2802.3|2803.4|2800.4|2805.7|2802.7|2802.5|2800|223
1725411300000|2024-09-04 00:55:00|2803.3|2800.3|2801.6|2798.6|2803.5|2800.5|2800.3|2797.7|374
1725411600000|2024-09-04 01:00:00|2801.3|2798.3|2796.4|2794.4|2801.9|2799.4|2795.1|2792.8|714
1725411900000|2024-09-04 01:05:00|2796.3|2794.3|2794|2792|2799.3|2796.3|2792.9|2790.9|487
1725412200000|2024-09-04 01:10:00|2794.2|2792.2|2799.1|2796.1|2799.4|2796.5|2793.5|2790.9|488
1725412500000|2024-09-04 01:15:00|2799|2796|2799.9|2796.9|2800.4|2797.7|2797.5|2794.9|392
1725412800000|2024-09-04 01:20:00|2799.8|2796.8|2791.9|2788.9|2800.4|2797.4|2790.8|2788.2|512
1725413100000|2024-09-04 01:25:00|2791.1|2789.1|2795.8|2792.8|2796.6|2793.6|2789|2786.4|514
1725413400000|2024-09-04 01:30:00|2795.2|2793.2|2794.3|2791.3|2799.3|2796.5|2792.7|2790.3|700
1725413700000|2024-09-04 01:35:00|2794.2|2791.2|2797.8|2794.8|2798.5|2796.2|2791.7|2789.2|639
1725414000000|2024-09-04 01:40:00|2797.9|2794.9|2796.4|2793.4|2799.2|2796.8|2795.2|2792.5|550
1725414300000|2024-09-04 01:45:00|2796.3|2793.3|2793.8|2790.8|2798.5|2796|2793.8|2790.8|547
1725414600000|2024-09-04 01:50:00|2794|2791|2795.4|2792.4|2795.5|2792.7|2791.9|2789.5|461
1725414900000|2024-09-04 01:55:00|2795.5|2792.5|2795.3|2793.3|2796.5|2794.1|2793.9|2791.4|350
1725415200000|2024-09-04 02:00:00|2795.2|2793.2|2792.2|2790.2|2796.1|2793.5|2791.3|2789.2|480
1725415500000|2024-09-04 02:05:00|2792.1|2790.1|2791.2|2788.2|2793.6|2791.1|2789.6|2787.6|410
1725415800000|2024-09-04 02:10:00|2791.1|2788.1|2795.3|2793.3|2795.7|2793.3|2789.9|2787.8|369
1725416100000|2024-09-04 02:15:00|2795.2|2793.2|2795.6|2793.6|2796.7|2794.3|2794.3|2792.3|163
1725416400000|2024-09-04 02:20:00|2795.7|2793.7|2796.6|2794.6|2797.8|2794.9|2795.5|2793.5|131
1725416700000|2024-09-04 02:25:00|2796.8|2794.8|2797.3|2795.3|2798.5|2796.5|2796.7|2794.3|163
1725417000000|2024-09-04 02:30:00|2797.2|2795.2|2803.1|2801.1|2804.8|2802.4|2797.2|2794.7|426
1725417300000|2024-09-04 02:35:00|2803.2|2801.2|2806.6|2804.6|2808.8|2806.3|2803|2800.5|492
1725417600000|2024-09-04 02:40:00|2806.5|2804.5|2805.8|2802.8|2808|2805.6|2805|2802.4|473
1725417900000|2024-09-04 02:45:00|2805.5|2803.5|2803.5|2801.5|2805.6|2803.6|2802.7|2800.6|448
1725418200000|2024-09-04 02:50:00|2803.4|2801.4|2803.4|2801.4|2804|2801.8|2800.8|2798.6|423
1725418500000|2024-09-04 02:55:00|2803.2|2801.2|2803.7|2801.7|2803.9|2801.8|2801.9|2799.8|299
1725418800000|2024-09-04 03:00:00|2803.8|2801.8|2806.8|2804.8|2808.1|2805.9|2803.4|2801.4|483
1725419100000|2024-09-04 03:05:00|2807|2805|2805.7|2802.7|2807.9|2805.4|2804.8|2802.5|394
1725419400000|2024-09-04 03:10:00|2805.8|2802.8|2807.1|2805.1|2808.7|2806.3|2805.2|2802.7|295
1725419700000|2024-09-04 03:15:00|2807.2|2805.2|2807.1|2805.1|2808.7|2806.5|2806.3|2804.3|252
1725420000000|2024-09-04 03:20:00|2807.2|2805.2|2803.6|2800.6|2807.5|2805.5|2803.3|2800.6|267
1725420300000|2024-09-04 03:25:00|2803.7|2800.7|2802.2|2800.2|2804.6|2802|2801.9|2799.5|278
1725420600000|2024-09-04 03:30:00|2802.3|2800.3|2800.4|2797.4|2802.5|2800.4|2799.9|2797.3|188
1725420900000|2024-09-04 03:35:00|2800.5|2797.5|2799.4|2797.4|2800.5|2797.7|2798.9|2796.3|178
1725421200000|2024-09-04 03:40:00|2799.3|2797.3|2800.4|2798.4|2800.4|2798.4|2798.8|2796.6|124
1725421500000|2024-09-04 03:45:00|2800.3|2798.3|2800.4|2798.4|2801.1|2798.9|2799.9|2797.7|122
1725421800000|2024-09-04 03:50:00|2800.5|2798.5|2801.7|2799.7|2803|2800.4|2800.4|2797.9|153
1725422100000|2024-09-04 03:55:00|2801.8|2799.8|2802.1|2800.1|2803.1|2801.1|2800.8|2798.8|127
1725422400000|2024-09-04 04:00:00|2802|2800|2802.1|2800.1|2803.1|2801.1|2802|2800|95
1725422700000|2024-09-04 04:05:00|2802.2|2800.2|2804.7|2802.7|2805.2|2803.2|2801.9|2799.9|113
1725423000000|2024-09-04 04:10:00|2804.9|2802.9|2804.7|2802.7|2805.9|2803.7|2804.1|2802.1|106
1725423300000|2024-09-04 04:15:00|2804.9|2802.9|2805.3|2803.3|2805.9|2803.9|2804.5|2801.9|132
1725423600000|2024-09-04 04:20:00|2805.2|2803.2|2804.2|2802.2|2805.3|2803.3|2804|2802|83
1725423900000|2024-09-04 04:25:00|2804.1|2802.1|2803.7|2801.7|2804.1|2802.1|2802.6|2800.4|92
1725424200000|2024-09-04 04:30:00|2803.6|2801.6|2805|2803|2805.1|2803.1|2803|2801|91
1725424500000|2024-09-04 04:35:00|2805.1|2803.1|2805.6|2803.6|2805.8|2803.8|2805|2803|67
1725424800000|2024-09-04 04:40:00|2805.7|2803.7|2807.9|2805.9|2809|2806.7|2805.3|2803.3|129
1725425100000|2024-09-04 04:45:00|2807.8|2805.8|2807.2|2805.2|2808.2|2806.2|2806.7|2804.7|124
1725425400000|2024-09-04 04:50:00|2807.3|2805.3|2806.8|2803.8|2807.3|2805.3|2806.3|2803.7|77
1725425700000|2024-09-04 04:55:00|2806.7|2803.7|2808.1|2805.1|2808.4|2805.6|2806.2|2803.7|105
1725426000000|2024-09-04 05:00:00|2807.5|2805.5|2807.2|2804.2|2808.2|2805.6|2806.4|2803.7|129
1725426300000|2024-09-04 05:05:00|2807.1|2804.1|2804.6|2802.6|2807.4|2804.7|2804.5|2801.6|128
1725426600000|2024-09-04 05:10:00|2804.7|2802.7|2805.1|2802.1|2805.2|2802.7|2803.3|2800.7|130
1725426900000|2024-09-04 05:15:00|2805.2|2802.2|2805.1|2802.1|2806.2|2803.2|2804.4|2801.7|112
1725427200000|2024-09-04 05:20:00|2805|2802|2805.9|2803.9|2806.2|2804|2804.2|2801.7|139
1725427500000|2024-09-04 05:25:00|2805.8|2803.8|2807.6|2805.6|2808.8|2806.5|2805.5|2803.2|94
1725427800000|2024-09-04 05:30:00|2807.9|2805.9|2805.5|2802.5|2807.9|2805.9|2802.8|2800.2|542
1725428100000|2024-09-04 05:35:00|2805.1|2803.1|2801.2|2799.2|2805.8|2803.5|2800.7|2798.7|461
1725428400000|2024-09-04 05:40:00|2801|2799|2800.1|2798.1|2802|2799.7|2798.4|2796.4|472
1725428700000|2024-09-04 05:45:00|2800.2|2798.2|2795.4|2793.4|2800.7|2798.7|2795.4|2793.4|434
1725429000000|2024-09-04 05:50:00|2795.5|2793.5|2796.4|2794.4|2798.1|2795.5|2794.8|2792.8|357
1725429300000|2024-09-04 05:55:00|2796.3|2794.3|2794.4|2792.4|2796.3|2794.3|2792.9|2790.9|387
1725429600000|2024-09-04 06:00:00|2794.5|2792.5|2793.6|2791.6|2796.1|2794.1|2792.8|2790.8|419
1725429900000|2024-09-04 06:05:00|2793.7|2791.7|2795.2|2792.2|2796.1|2793.8|2793.2|2791.2|436
1725430200000|2024-09-04 06:10:00|2794.8|2791.8|2792.5|2790.5|2795|2792.6|2790.4|2788.1|372
1725430500000|2024-09-04 06:15:00|2792.2|2790.2|2793.5|2791.5|2795.4|2792.8|2792|2790|444
1725430800000|2024-09-04 06:20:00|2793.3|2791.3|2794.4|2792.4|2795.2|2793.2|2791.3|2789.3|351
1725431100000|2024-09-04 06:25:00|2794.3|2792.3|2793.7|2791.7|2795.3|2793.3|2793.1|2790.6|417
1725431400000|2024-09-04 06:30:00|2793.5|2791.5|2788.4|2786.4|2793.6|2791.6|2783.9|2781.9|811
1725431700000|2024-09-04 06:35:00|2788.3|2786.3|2789.4|2787.4|2792.9|2790.9|2788.2|2786.2|610
1725432000000|2024-09-04 06:40:00|2789.3|2787.3|2792.7|2790.7|2793.5|2791.5|2789.3|2787.3|490
1725432300000|2024-09-04 06:45:00|2792.6|2790.6|2786.1|2784.1|2793.7|2791.7|2785.7|2783.7|582
1725432600000|2024-09-04 06:50:00|2786.4|2784.4|2787.5|2785.5|2788.6|2786.6|2786|2784|536
1725432900000|2024-09-04 06:55:00|2787.6|2785.6|2785.4|2783.4|2788.5|2786.5|2785|2783|624
1725433200000|2024-09-04 07:00:00|2785.6|2783.6|2790.2|2788.2|2790.8|2788.8|2785.4|2783.4|636
1725433500000|2024-09-04 07:05:00|2790|2788|2790.7|2788.7|2792.9|2790.9|2788.8|2786.8|562
1725433800000|2024-09-04 07:10:00|2790.9|2788.9|2796.5|2794.5|2796.7|2794.7|2790.8|2788.8|446
1725434100000|2024-09-04 07:15:00|2796.7|2794.7|2794.4|2792.4|2797.5|2795.5|2793.9|2791.9|489
1725434400000|2024-09-04 07:20:00|2794.5|2792.5|2792.5|2790.5|2795.3|2793.3|2792|2790|430
1725434700000|2024-09-04 07:25:00|2792.4|2790.4|2789|2787|2793.1|2791.1|2787.3|2785.3|549
1725435000000|2024-09-04 07:30:00|2789.1|2787.1|2791.2|2789.2|2792.5|2790.5|2789|2787|446
1725435300000|2024-09-04 07:35:00|2791.3|2789.3|2786.5|2784.5|2791.7|2789.7|2786.2|2784.2|468
1725435600000|2024-09-04 07:40:00|2786.6|2784.6|2787.2|2785.2|2787.4|2785.4|2785.6|2783.6|407
1725435900000|2024-09-04 07:45:00|2787.1|2785.1|2791.6|2789.6|2792.9|2790.9|2786.4|2784.4|441
1725436200000|2024-09-04 07:50:00|2791.7|2789.7|2790.8|2788.8|2792.3|2790.3|2789.7|2787.7|428
1725436500000|2024-09-04 07:55:00|2790.9|2788.9|2788.6|2786.6|2791.9|2789.9|2788.4|2786.4|330
1725436800000|2024-09-04 08:00:00|2788.7|2786.7|2788|2786|2790|2788|2786.8|2784.8|491
1725437100000|2024-09-04 08:05:00|2787.9|2785.9|2789.5|2787.5|2790|2788|2784.4|2782.4|445
1725437400000|2024-09-04 08:10:00|2789.4|2787.4|2784.7|2782.7|2790.2|2788.2|2784.4|2782.4|440
1725437700000|2024-09-04 08:15:00|2784.8|2782.8|2787.8|2785.8|2788.2|2786.2|2783.9|2781.9|453
1725438000000|2024-09-04 08:20:00|2787.9|2785.9|2784.7|2782.7|2789.1|2786.6|2784|2781.7|470
1725438300000|2024-09-04 08:25:00|2784.9|2782.9|2787.2|2785.2|2788.5|2786.1|2784.7|2782.2|475
1725438600000|2024-09-04 08:30:00|2787.3|2785.3|2792.6|2790.6|2793.6|2791.4|2786.9|2784.6|894
1725438900000|2024-09-04 08:35:00|2792.7|2790.7|2787|2785|2792.7|2790.7|2784.1|2782.1|495
1725439200000|2024-09-04 08:40:00|2786.7|2784.7|2785.5|2783.5|2786.9|2784.9|2783.6|2781.5|521
1725439500000|2024-09-04 08:45:00|2785.4|2783.4|2782.3|2780.3|2785.7|2783.4|2782.3|2780.2|528
1725439800000|2024-09-04 08:50:00|2782.2|2780.2|2780|2778|2783|2780.5|2779.3|2777.3|447
1725440100000|2024-09-04 08:55:00|2779.9|2777.9|2780.6|2778.6|2781.8|2779.8|2778.4|2776.4|511
1725440400000|2024-09-04 09:00:00|2781.2|2778.2|2783.8|2781.8|2785.4|2783.4|2780.4|2778.2|510
1725440700000|2024-09-04 09:05:00|2784|2782|2787.3|2785.3|2787.7|2785.3|2783.4|2781.4|432
1725441000000|2024-09-04 09:10:00|2787.4|2785.4|2786.3|2784.3|2787.8|2785.8|2784.5|2782.5|356
1725441300000|2024-09-04 09:15:00|2786.2|2784.2|2787.3|2785.3|2788.7|2786.7|2785.1|2783.1|336
1725441600000|2024-09-04 09:20:00|2787.4|2785.4|2789.3|2787.3|2789.7|2787.7|2787.3|2785.3|431
1725441900000|2024-09-04 09:25:00|2789.2|2787.2|2788.5|2786.5|2791|2789|2788.5|2786.5|403
1725442200000|2024-09-04 09:30:00|2788.6|2786.6|2794.1|2792.1|2794.6|2792.6|2788.4|2786.4|365
1725442500000|2024-09-04 09:35:00|2794.5|2792.5|2794.5|2792.5|2795.6|2793.6|2793.6|2791.6|417
1725442800000|2024-09-04 09:40:00|2794.6|2792.6|2796.2|2794.2|2796.4|2794.4|2793.6|2791.6|313
1725443100000|2024-09-04 09:45:00|2796.1|2794.1|2797.3|2795.3|2797.8|2795.8|2795.4|2793.4|315
1725443400000|2024-09-04 09:50:00|2797.2|2795.2|2799.2|2797.2|2799.2|2797.2|2796.7|2794.7|452
1725443700000|2024-09-04 09:55:00|2799.1|2797.1|2798.5|2796.5|2800.6|2798.6|2798.2|2796.2|350
1725444000000|2024-09-04 10:00:00|2798.4|2796.4|2799.7|2797.7|2801|2799|2797.5|2795.5|346
1725444300000|2024-09-04 10:05:00|2799.6|2797.6|2800.4|2798.4|2802|2800|2798.9|2796.9|350
1725444600000|2024-09-04 10:10:00|2800.2|2798.2|2797.8|2795.8|2800.4|2798.4|2797.2|2795.2|323
1725444900000|2024-09-04 10:15:00|2797.6|2795.6|2799.3|2797.3|2800.5|2798.5|2797.1|2795.1|283
1725445200000|2024-09-04 10:20:00|2799.4|2797.4|2802.5|2800.5|2803|2801|2798.3|2796.3|305
1725445500000|2024-09-04 10:25:00|2802.6|2800.6|2802.8|2800.8|2804.9|2802.9|2802.4|2800.4|396
1725445800000|2024-09-04 10:30:00|2802.7|2800.7|2805.1|2803.1|2806|2804|2802.7|2800.7|375
1725446100000|2024-09-04 10:35:00|2805.2|2803.2|2805.4|2803.4|2807.6|2805.6|2804.8|2802.8|355
1725446400000|2024-09-04 10:40:00|2805.6|2803.6|2807.4|2805.4|2807.7|2805.7|2804.7|2802.7|404
1725446700000|2024-09-04 10:45:00|2807.5|2805.5|2807.8|2805.8|2810.9|2808.9|2807|2804.8|420
1725447000000|2024-09-04 10:50:00|2807.7|2805.7|2806.8|2804.8|2807.9|2805.9|2805.7|2803.7|353
1725447300000|2024-09-04 10:55:00|2806.9|2804.9|2807.1|2805.1|2807.6|2805.6|2805.7|2803.7|313
1725447600000|2024-09-04 11:00:00|2807.3|2804.3|2804.9|2802.9|2809.9|2807.5|2804.8|2802.8|524
1725447900000|2024-09-04 11:05:00|2805|2803|2806.8|2804.8|2808|2806|2803.7|2801.7|347
1725448200000|2024-09-04 11:10:00|2807.1|2805.1|2806.2|2804.2|2808.5|2806.5|2805.7|2803.7|313
1725448500000|2024-09-04 11:15:00|2806.3|2804.3|2803.5|2801.5|2806.3|2804.3|2803.3|2801.3|330
1725448800000|2024-09-04 11:20:00|2803.4|2801.4|2805.8|2803.8|2806.9|2804.9|2802.5|2800.5|280
1725449100000|2024-09-04 11:25:00|2806.1|2804.1|2807.8|2805.8|2808.4|2806.4|2806.1|2804.1|215
1725449400000|2024-09-04 11:30:00|2807.9|2805.9|2805.3|2803.3|2808.3|2806.3|2804|2802|316
1725449700000|2024-09-04 11:35:00|2805.4|2803.4|2804.3|2802.3|2805.8|2803.8|2802.3|2800.3|453
1725450000000|2024-09-04 11:40:00|2804.2|2802.2|2803|2801|2804.5|2802.5|2802.7|2800.7|289
1725450300000|2024-09-04 11:45:00|2802.9|2800.9|2804.7|2802.7|2804.8|2802.8|2802.3|2800.3|247
1725450600000|2024-09-04 11:50:00|2804.8|2802.8|2805.3|2803.3|2807.5|2805.5|2804.5|2802.5|240
1725450900000|2024-09-04 11:55:00|2805.2|2803.2|2806.7|2804.7|2807.8|2805.8|2805.2|2803.2|291
1725451200000|2024-09-04 12:00:00|2806.6|2804.6|2805|2803|2806.6|2804.6|2802.7|2800.7|478
1725451500000|2024-09-04 12:05:00|2805.1|2803.1|2808|2806|2808.7|2806.7|2804.2|2802.2|466
1725451800000|2024-09-04 12:10:00|2807.5|2805.5|2808.6|2806.6|2809.8|2807.8|2806.7|2804.7|536
1725452100000|2024-09-04 12:15:00|2808.7|2806.7|2808.2|2806.2|2809.4|2807.4|2807.2|2805.2|389
1725452400000|2024-09-04 12:20:00|2808.3|2806.3|2808.6|2806.6|2810.9|2808.9|2807.2|2805.2|548
1725452700000|2024-09-04 12:25:00|2809|2807|2811.1|2809.1|2811.8|2809.8|2808.6|2806.6|502
1725453000000|2024-09-04 12:30:00|2811.7|2808.7|2814.1|2812.1|2814.6|2812.6|2808.3|2806.3|705
1725453300000|2024-09-04 12:35:00|2814|2812|2816.5|2814.5|2819.6|2817.6|2813.5|2811.5|620
1725453600000|2024-09-04 12:40:00|2816.7|2814.7|2821.2|2819.2|2822.5|2820.5|2815|2813|686
1725453900000|2024-09-04 12:45:00|2821.3|2819.3|2818|2816|2821.6|2819.6|2815.7|2813.7|731
1725454200000|2024-09-04 12:50:00|2818.2|2816.2|2813.3|2811.3|2818.4|2816.4|2812.5|2810.5|553
1725454500000|2024-09-04 12:55:00|2813.4|2811.4|2810.7|2808.7|2814.1|2812.1|2810.2|2808.2|554
1725454800000|2024-09-04 13:00:00|2811.2|2809.2|2812.6|2810.6|2814.4|2812.4|2807|2805|1152
1725455100000|2024-09-04 13:05:00|2812.5|2810.5|2808.1|2806.1|2815.5|2813.5|2807.6|2805.6|840
1725455400000|2024-09-04 13:10:00|2808.4|2806.4|2808.1|2806.1|2812.4|2810.4|2806.7|2804.7|697
1725455700000|2024-09-04 13:15:00|2808.3|2806.3|2806.9|2804.9|2811.8|2809.8|2806.4|2804.4|760
1725456000000|2024-09-04 13:20:00|2806.8|2804.8|2807.2|2805.2|2808.5|2806.5|2804.4|2802.4|683
1725456300000|2024-09-04 13:25:00|2807.3|2805.3|2808|2806|2808.6|2806.6|2805.6|2803.6|627
1725456600000|2024-09-04 13:30:00|2808.9|2806.9|2816|2814|2816.9|2814.8|2805.9|2803.9|996
1725456900000|2024-09-04 13:35:00|2815.9|2813.9|2814.9|2812.9|2817.3|2815.3|2812.7|2810.7|891
1725457200000|2024-09-04 13:40:00|2814.8|2812.8|2810.8|2808.8|2816.4|2814.4|2808.7|2806.7|808
1725457500000|2024-09-04 13:45:00|2810.9|2808.9|2809|2807|2811.5|2809.5|2806.5|2804.5|915
1725457800000|2024-09-04 13:50:00|2808.7|2806.7|2805.2|2803.2|2809.2|2807.2|2804.3|2802.3|928
1725458100000|2024-09-04 13:55:00|2805.1|2803.1|2813.3|2805.3|2814.1|2810|2805|2803|724
1725458400000|2024-09-04 14:00:00|2813.6|2806.7|2825.7|2823.7|2835.6|2833.6|2812.8|2806.7|1734
1725458700000|2024-09-04 14:05:00|2825.6|2823.6|2821.6|2819.6|2828.4|2826.3|2816.8|2814.8|1526
1725459000000|2024-09-04 14:10:00|2821.7|2819.7|2817.5|2815.5|2824.5|2822.5|2813|2811|1387
1725459300000|2024-09-04 14:15:00|2817.8|2815.8|2816.6|2814.6|2819.9|2817.9|2810.1|2808.1|1281
1725459600000|2024-09-04 14:20:00|2816.5|2814.5|2822.7|2820.7|2824.6|2822.6|2815.3|2813.3|1126
1725459900000|2024-09-04 14:25:00|2822.8|2820.8|2823.1|2821.1|2825|2823|2820.3|2818.3|1078
1725460200000|2024-09-04 14:30:00|2823.6|2821.6|2827.6|2825.6|2829.3|2827.3|2823|2821|1063
1725460500000|2024-09-04 14:35:00|2827.7|2825.7|2832.4|2830.4|2832.9|2830.9|2824.8|2822.8|1122
1725460800000|2024-09-04 14:40:00|2832.3|2830.3|2834.8|2832.8|2836.7|2834.7|2830|2828|1117
1725461100000|2024-09-04 14:45:00|2835|2833|2833.8|2831.8|2836.8|2834.8|2831.2|2829.2|1103
1725461400000|2024-09-04 14:50:00|2834|2832|2831.2|2829.2|2835.6|2833.6|2829.2|2827.2|1025
1725461700000|2024-09-04 14:55:00|2831.1|2829.1|2829.8|2827.8|2831.6|2829.6|2826.9|2824.9|890
1725462000000|2024-09-04 15:00:00|2829.9|2827.9|2829.6|2827.6|2833.4|2831.4|2828.9|2826.9|864
1725462300000|2024-09-04 15:05:00|2829.4|2827.4|2825.6|2823.6|2830.5|2828.5|2825.2|2823.2|855
1725462600000|2024-09-04 15:10:00|2825.5|2823.5|2825.4|2823.4|2827|2825|2823.7|2821.7|735
1725462900000|2024-09-04 15:15:00|2825.5|2823.5|2826.9|2824.9|2827.2|2825.2|2822.7|2820.7|705
1725463200000|2024-09-04 15:20:00|2827|2825|2822.7|2820.7|2827|2825|2821.1|2819.1|790
1725463500000|2024-09-04 15:25:00|2822.8|2820.8|2821.8|2819.8|2824.1|2822.1|2821.3|2819.3|708
1725463800000|2024-09-04 15:30:00|2821.7|2819.7|2820.4|2818.4|2822.1|2820.1|2818.7|2816.7|642
1725464100000|2024-09-04 15:35:00|2820.6|2818.6|2817.8|2815.8|2820.7|2818.7|2816.3|2814.3|586
1725464400000|2024-09-04 15:40:00|2817.7|2815.7|2817.4|2815.4|2818.7|2816.7|2815.1|2813.1|646
1725464700000|2024-09-04 15:45:00|2817.5|2815.5|2817.3|2815.3|2818.8|2816.8|2815.8|2813.8|554
1725465000000|2024-09-04 15:50:00|2817.2|2815.2|2818.1|2816.1|2818.6|2816.6|2815.1|2813.1|465
1725465300000|2024-09-04 15:55:00|2817.8|2815.8|2817.6|2815.6|2819.9|2817.9|2816.2|2814.2|422
1725465600000|2024-09-04 16:00:00|2817.5|2815.5|2814.3|2812.3|2818.2|2816.2|2814.2|2812.2|443
1725465900000|2024-09-04 16:05:00|2814.4|2812.4|2818.1|2816.1|2818.4|2816.4|2814|2812|440
1725466200000|2024-09-04 16:10:00|2818|2816|2817.8|2815.8|2821.1|2819.1|2817.7|2815.7|467
1725466500000|2024-09-04 16:15:00|2817.9|2815.9|2820.6|2818.6|2821.2|2819.2|2816.3|2814.3|369
1725466800000|2024-09-04 16:20:00|2820.7|2818.7|2823.3|2821.3|2824|2822|2819.6|2817.6|382
1725467100000|2024-09-04 16:25:00|2823.4|2821.4|2823.8|2821.8|2824.7|2822.7|2822.3|2820.3|406
1725467400000|2024-09-04 16:30:00|2823.9|2821.9|2825.5|2823.5|2826.3|2824.3|2823.3|2821.3|355
1725467700000|2024-09-04 16:35:00|2825.4|2823.4|2827.9|2825.9|2828.4|2826.4|2823.7|2821.7|316
1725468000000|2024-09-04 16:40:00|2828|2826|2823.1|2821.1|2828.2|2826.2|2822.9|2820.9|360
1725468300000|2024-09-04 16:45:00|2823.2|2821.2|2822.3|2820.3|2824.5|2822.5|2821.3|2819.3|375
1725468600000|2024-09-04 16:50:00|2822.5|2820.5|2825.5|2823.5|2826.1|2824.1|2821.9|2819.9|393
1725468900000|2024-09-04 16:55:00|2825.6|2823.6|2825.7|2823.7|2826.8|2824.8|2824.7|2822.7|333
1725469200000|2024-09-04 17:00:00|2825.6|2823.6|2823.7|2821.7|2826.7|2824.7|2823.3|2821.3|362
1725469500000|2024-09-04 17:05:00|2823.8|2821.8|2824.7|2822.7|2825.7|2823.7|2822.8|2820.8|300
1725469800000|2024-09-04 17:10:00|2824.6|2822.6|2825.4|2823.4|2826|2824|2824.2|2822.2|262
1725470100000|2024-09-04 17:15:00|2825.3|2823.3|2825.1|2823.1|2825.9|2823.9|2824.7|2822.7|361
1725470400000|2024-09-04 17:20:00|2825|2823|2820.8|2818.8|2826.8|2824.8|2820.4|2818.4|343
1725470700000|2024-09-04 17:25:00|2820.9|2818.9|2818.6|2816.6|2821.8|2819.8|2817.8|2815.8|452
1725471000000|2024-09-04 17:30:00|2818.4|2816.4|2817.9|2815.9|2820.1|2818.1|2817|2815|503
1725471300000|2024-09-04 17:35:00|2818|2816|2818.4|2816.4|2819.3|2817.3|2816.8|2814.8|346
1725471600000|2024-09-04 17:40:00|2818.5|2816.5|2817.8|2815.8|2820.1|2818.1|2817.8|2815.8|283
1725471900000|2024-09-04 17:45:00|2817.9|2815.9|2817.5|2815.5|2818.9|2816.9|2817.5|2814.9|331
1725472200000|2024-09-04 17:50:00|2817.6|2815.6|2816|2814|2817.8|2815.8|2815.6|2813.6|319
1725472500000|2024-09-04 17:55:00|2816.1|2814.1|2816.5|2814.5|2817.2|2815.2|2815.6|2813.6|342
1725472800000|2024-09-04 18:00:00|2816.4|2814.4|2814.5|2812.5|2816.5|2814.5|2813.8|2811.8|262
1725473100000|2024-09-04 18:05:00|2814.6|2812.6|2813.9|2811.9|2814.8|2812.8|2812.5|2810.5|390
1725473400000|2024-09-04 18:10:00|2814|2812|2815.4|2813.4|2815.9|2813.9|2813.2|2811.2|306
1725473700000|2024-09-04 18:15:00|2815.5|2813.5|2816.8|2814.8|2817.5|2815.5|2814.8|2812.8|254
1725474000000|2024-09-04 18:20:00|2817|2815|2815.7|2813.7|2817.1|2815.1|2814.6|2812.6|163
1725474300000|2024-09-04 18:25:00|2815.5|2813.5|2816.7|2814.7|2818.7|2816.7|2815.4|2813.4|259
1725474600000|2024-09-04 18:30:00|2816.5|2814.5|2815.3|2813.3|2817.4|2815.4|2815.3|2813.3|221
1725474900000|2024-09-04 18:35:00|2815.4|2813.4|2813.3|2811.3|2815.4|2813.4|2812.6|2810.6|236
1725475200000|2024-09-04 18:40:00|2813.4|2811.4|2813.4|2811.4|2814.4|2812.4|2812.9|2810.9|187
1725475500000|2024-09-04 18:45:00|2813.5|2811.5|2812.9|2810.9|2813.9|2811.9|2812.6|2810.6|190
1725475800000|2024-09-04 18:50:00|2812.8|2810.8|2815.5|2813.5|2815.5|2813.5|2811.3|2809.3|192
1725476100000|2024-09-04 18:55:00|2815.2|2813.2|2813|2811|2817|2815|2812.7|2810.7|289
1725476400000|2024-09-04 19:00:00|2813.1|2811.1|2813|2811|2813.5|2811.5|2811.5|2809.5|221
1725476700000|2024-09-04 19:05:00|2813.1|2811.1|2813.8|2811.8|2814.4|2812.4|2812.1|2810.1|197
1725477000000|2024-09-04 19:10:00|2813.9|2811.9|2814.9|2812.9|2815.4|2813.4|2813.5|2811.5|160
1725477300000|2024-09-04 19:15:00|2815|2813|2816|2814|2816.8|2814.8|2815|2813|211
1725477600000|2024-09-04 19:20:00|2815.9|2813.9|2816.4|2814.4|2817.8|2815.8|2815.8|2813.8|295
1725477900000|2024-09-04 19:25:00|2816.5|2814.5|2817.4|2815.4|2817.9|2815.9|2815.5|2813.5|184
1725478200000|2024-09-04 19:30:00|2817.5|2815.5|2816.8|2814.8|2818.6|2816.6|2816.1|2814.1|246
1725478500000|2024-09-04 19:35:00|2816.9|2814.9|2815.3|2813.3|2816.9|2814.9|2814.9|2812.9|213
1725478800000|2024-09-04 19:40:00|2815.2|2813.2|2815.8|2813.8|2817.1|2815.1|2814.1|2812.1|271
1725479100000|2024-09-04 19:45:00|2815.7|2813.7|2816.8|2814.8|2816.9|2814.9|2815.6|2813.6|228
1725479400000|2024-09-04 19:50:00|2816.9|2814.9|2816.9|2814.9|2818.1|2816.1|2816.4|2814.4|323
1725479700000|2024-09-04 19:55:00|2816.8|2814.8|2816.4|2814.4|2817.1|2815.1|2816.1|2814.1|255
1725480000000|2024-09-04 20:00:00|2816.1|2814.1|2816.8|2814.8|2817.2|2815|2815.1|2813.1|154
1725480300000|2024-09-04 20:05:00|2816.7|2814.7|2818.9|2816.9|2819.1|2817.1|2816.7|2814.7|121
1725480600000|2024-09-04 20:10:00|2818.8|2816.8|2819.9|2817.9|2820.4|2818.4|2818.8|2816.8|137
1725480900000|2024-09-04 20:15:00|2820|2818|2818.8|2816.8|2820|2818|2818.7|2816.7|132
1725481200000|2024-09-04 20:20:00|2818.7|2816.7|2818.8|2816.8|2818.9|2816.9|2818.4|2816.4|77
1725481500000|2024-09-04 20:25:00|2818.9|2816.9|2821|2819|2821.1|2819.1|2818.9|2816.9|88
1725481800000|2024-09-04 20:30:00|2821.1|2819.1|2821.6|2819.6|2822|2820|2820.1|2818.1|81
1725482100000|2024-09-04 20:35:00|2821.5|2819.5|2822.1|2820.1|2822.3|2820.3|2821.1|2819.1|69
1725482400000|2024-09-04 20:40:00|2822|2820|2824.4|2822.4|2824.5|2822.5|2821.9|2819.9|112
1725482700000|2024-09-04 20:45:00|2824.5|2822.5|2824.2|2822.2|2825.3|2823.2|2823.9|2821.7|102
1725483000000|2024-09-04 20:50:00|2824.1|2822.1|2829|2827|2829.2|2827.2|2824.1|2822.1|103
1725483300000|2024-09-04 20:55:00|2828.8|2826.8|2828.6|2825.6|2829.7|2827|2827.4|2824.4|184
1725487200000|2024-09-04 22:00:00|2826.4|2823.4|2824.1|2821.1|2826.8|2823.8|2823.8|2820.8|47
1725487500000|2024-09-04 22:05:00|2824.2|2821.2|2822.9|2820.9|2824.7|2821.7|2822.9|2820.4|19
1725487800000|2024-09-04 22:10:00|2823.2|2820.2|2823.3|2821.3|2824.2|2821.6|2822.3|2819.9|78
1725488100000|2024-09-04 22:15:00|2823.4|2821.4|2823.8|2821.8|2825.6|2822.6|2823.3|2821.3|38
1725488400000|2024-09-04 22:20:00|2823.9|2821.9|2824|2821|2824.4|2821.9|2822.9|2820.4|63
1725488700000|2024-09-04 22:25:00|2823.6|2821.6|2823.2|2821.2|2824.8|2822.1|2823|2821|48
1725489000000|2024-09-04 22:30:00|2823|2821|2823.7|2821.7|2824.4|2821.7|2822.7|2820.3|63
1725489300000|2024-09-04 22:35:00|2823.6|2821.6|2825.3|2823.3|2826.3|2823.8|2823.6|2821.2|85
1725489600000|2024-09-04 22:40:00|2825.4|2823.4|2826|2824|2826.8|2824.2|2825.4|2822.8|59
1725489900000|2024-09-04 22:45:00|2826.1|2824.1|2825.7|2823.7|2826.6|2824.2|2825.4|2823|44
1725490200000|2024-09-04 22:50:00|2825.6|2823.6|2826.2|2823.2|2826.4|2824.1|2825.6|2823|33
1725490500000|2024-09-04 22:55:00|2826.3|2823.3|2826.5|2824.5|2827|2824.6|2825.6|2823.2|38
1725490800000|2024-09-04 23:00:00|2826.4|2824.4|2827|2825|2827.2|2825.2|2826|2824|61
1725491100000|2024-09-04 23:05:00|2827.1|2825.1|2827.1|2825.1|2827.6|2825.1|2826.5|2824.2|54
1725491400000|2024-09-04 23:10:00|2827|2825|2828.6|2826.6|2829.6|2827.3|2826.9|2824.9|107
1725491700000|2024-09-04 23:15:00|2828.8|2826.8|2828|2826|2828.8|2826.8|2827.6|2825.1|66
1725492000000|2024-09-04 23:20:00|2828.1|2826.1|2827.6|2825.6|2828.4|2826.4|2827.6|2825|92
1725492300000|2024-09-04 23:25:00|2827.8|2825.8|2828.3|2825.3|2828.7|2826.2|2827.4|2824.8|79
1725492600000|2024-09-04 23:30:00|2828.4|2825.4|2829.2|2826.2|2829.6|2827.2|2828|2825.4|133
1725492900000|2024-09-04 23:35:00|2829|2826|2828|2826|2829.3|2826.7|2828|2825.5|109
1725493200000|2024-09-04 23:40:00|2827.9|2825.9|2828.4|2825.4|2828.9|2826.3|2827.2|2825|129
1725493500000|2024-09-04 23:45:00|2828.5|2825.5|2826|2824|2828.5|2826|2825.8|2823.2|146
1725493800000|2024-09-04 23:50:00|2825.9|2823.9|2827.6|2825.6|2827.6|2825.6|2825.9|2823.5|144
1725494100000|2024-09-04 23:55:00|2827.7|2825.7|2828.3|2826.3|2828.7|2826.4|2827.4|2824.7|117
1725494400000|2024-09-05 00:00:00|2828.4|2826.4|2828.2|2826.2|2828.7|2826.4|2826.7|2824.7|166
1725494700000|2024-09-05 00:05:00|2828.1|2826.1|2828.6|2825.6|2828.9|2826.6|2826.8|2824.3|150
1725495000000|2024-09-05 00:10:00|2828.5|2825.5|2828.7|2825.7|2829.2|2826.7|2827.4|2825|139
1725495300000|2024-09-05 00:15:00|2828|2826|2827.8|2825.8|2829.2|2826.7|2827.5|2825.2|125
1725495600000|2024-09-05 00:20:00|2827.7|2825.7|2827.1|2825.1|2828.1|2825.8|2826.7|2824.2|138
1725495900000|2024-09-05 00:25:00|2827|2825|2826.4|2824.4|2828|2826|2825.9|2823.9|165
1725496200000|2024-09-05 00:30:00|2826.1|2824.1|2825|2822|2826.9|2824.8|2824.1|2821.6|165
1725496500000|2024-09-05 00:35:00|2825.1|2822.1|2826.5|2824.5|2827.1|2824.8|2824.4|2821.6|163
1725496800000|2024-09-05 00:40:00|2827.3|2824.3|2826.7|2823.7|2828.8|2826.6|2826.2|2823.3|186
1725497100000|2024-09-05 00:45:00|2826.8|2823.8|2826.3|2823.3|2827.8|2825.1|2825.6|2823.1|174
1725497400000|2024-09-05 00:50:00|2825.9|2823.9|2826.2|2824.2|2826.8|2824.7|2825.2|2822.6|185
1725497700000|2024-09-05 00:55:00|2826.1|2824.1|2827.2|2824.2|2827.2|2824.6|2825.2|2822.9|169
1725498000000|2024-09-05 01:00:00|2827.1|2824.1|2825|2822|2828.5|2825.5|2823.3|2820.7|660
1725498300000|2024-09-05 01:05:00|2825.1|2822.1|2827.9|2824.9|2828.3|2825.5|2824.9|2821.9|471
1725498600000|2024-09-05 01:10:00|2828|2825|2825.4|2822.4|2830.4|2828|2824.4|2821.4|536
1725498900000|2024-09-05 01:15:00|2825.6|2822.6|2829.6|2826.6|2831.3|2829.1|2824.3|2821.3|600
1725499200000|2024-09-05 01:20:00|2829.7|2826.7|2834.6|2831.6|2834.7|2831.7|2829|2826|456
1725499500000|2024-09-05 01:25:00|2834.7|2831.7|2832.9|2829.9|2835.3|2832.5|2832.4|2829.4|378
1725499800000|2024-09-05 01:30:00|2833|2830|2835.2|2832.2|2836.3|2833.8|2832.8|2829.8|494
1725500100000|2024-09-05 01:35:00|2835.1|2832.1|2838.7|2835.7|2839.7|2836.7|2832.5|2829.6|564
1725500400000|2024-09-05 01:40:00|2838.8|2835.8|2837.4|2834.4|2839.1|2836.8|2836.6|2834|458
1725500700000|2024-09-05 01:45:00|2837.3|2834.3|2833.8|2830.8|2837.8|2835.4|2832.5|2830|507
1725501000000|2024-09-05 01:50:00|2833.9|2830.9|2832.6|2829.6|2835.3|2832.3|2831.1|2828.1|460
1725501300000|2024-09-05 01:55:00|2832.5|2829.5|2833|2830|2834.4|2831.8|2831.6|2829|451
1725501600000|2024-09-05 02:00:00|2832.9|2829.9|2834.2|2832.2|2838|2835.8|2832.1|2829.5|485
1725501900000|2024-09-05 02:05:00|2834.3|2832.3|2836.5|2834.5|2838.3|2835.5|2833.4|2831.4|498
1725502200000|2024-09-05 02:10:00|2836.6|2834.6|2832.9|2830.9|2837.1|2834.6|2832.7|2830.5|507
1725502500000|2024-09-05 02:15:00|2833|2831|2832.8|2830.8|2833.7|2831.7|2832.6|2830.1|191
1725502800000|2024-09-05 02:20:00|2832.9|2830.9|2836.5|2834.5|2837.1|2834.5|2832.9|2830.9|190
1725503100000|2024-09-05 02:25:00|2836.4|2834.4|2838.3|2836.3|2839|2837|2836.2|2834.2|181
1725503400000|2024-09-05 02:30:00|2838.2|2836.2|2840.3|2837.3|2840.7|2838.1|2837.6|2835.2|442
1725503700000|2024-09-05 02:35:00|2840.4|2837.4|2837.8|2835.8|2841.5|2838.5|2837.8|2835|343
1725504000000|2024-09-05 02:40:00|2837.9|2835.9|2838.9|2835.9|2839.1|2836.5|2837.1|2834.1|266
1725504300000|2024-09-05 02:45:00|2838.6|2835.6|2838|2835|2838.9|2835.9|2836.7|2834|250
1725504600000|2024-09-05 02:50:00|2838.2|2835.2|2841.4|2838.4|2842.8|2839.8|2837.8|2834.9|294
1725504900000|2024-09-05 02:55:00|2841.7|2838.7|2840.3|2837.3|2842.5|2840.3|2840.3|2837.3|269
1725505200000|2024-09-05 03:00:00|2840.2|2837.2|2839.6|2836.6|2841.3|2838.4|2838.5|2835.9|370
1725505500000|2024-09-05 03:05:00|2839.4|2836.4|2836.7|2833.7|2841|2838.2|2836.1|2833.4|330
1725505800000|2024-09-05 03:10:00|2836.6|2833.6|2833.7|2830.7|2837.8|2834.8|2830.4|2828.2|400
1725506100000|2024-09-05 03:15:00|2833.5|2830.5|2831|2828|2833.6|2830.6|2829.2|2826.2|371
1725506400000|2024-09-05 03:20:00|2831.1|2828.1|2831.1|2829.1|2832.9|2830.5|2830|2827.4|434
1725506700000|2024-09-05 03:25:00|2831.2|2829.2|2828|2826|2831.7|2829.2|2827|2824.9|499
1725507000000|2024-09-05 03:30:00|2828.1|2826.1|2828.8|2826.8|2829.8|2827|2827.5|2824.9|227
1725507300000|2024-09-05 03:35:00|2828.6|2826.6|2826.5|2823.5|2829.6|2827.2|2825.8|2823.4|246
1725507600000|2024-09-05 03:40:00|2826.4|2823.4|2825.4|2823.4|2827|2824.7|2824.8|2822.3|194
1725507900000|2024-09-05 03:45:00|2825.3|2823.3|2825.9|2822.9|2826.5|2823.6|2823.6|2821.3|202
1725508200000|2024-09-05 03:50:00|2825.8|2822.8|2823.5|2821.5|2826.2|2823.5|2822.7|2820.4|175
1725508500000|2024-09-05 03:55:00|2823.4|2821.4|2823.6|2820.6|2824.8|2822.3|2823.1|2820.4|174
1725508800000|2024-09-05 04:00:00|2823.3|2820.3|2823.1|2820.1|2824.3|2821.3|2822.1|2819.7|146
1725509100000|2024-09-05 04:05:00|2823|2820|2824.4|2821.4|2825|2822.4|2822.3|2819.7|218
1725509400000|2024-09-05 04:10:00|2824.3|2821.3|2824.6|2821.6|2824.9|2822.3|2823.3|2820.7|96
1725509700000|2024-09-05 04:15:00|2824.5|2821.5|2825.6|2822.6|2825.9|2823.2|2823.9|2821.4|123
1725510000000|2024-09-05 04:20:00|2825.7|2822.7|2825.6|2822.6|2826.8|2824.2|2824.8|2822.3|133
1725510300000|2024-09-05 04:25:00|2825.5|2822.5|2826|2823|2826.9|2824.3|2825.3|2822.3|120
1725510600000|2024-09-05 04:30:00|2825.8|2822.8|2825.1|2822.1|2826.4|2823.8|2824.4|2821.8|147
1725510900000|2024-09-05 04:35:00|2825|2822|2824.5|2821.5|2825.4|2822.9|2823.3|2820.7|155
1725511200000|2024-09-05 04:40:00|2824.4|2821.4|2825|2822|2825.4|2822.9|2823.8|2821.4|148
1725511500000|2024-09-05 04:45:00|2825.1|2822.1|2825.3|2823.3|2826.4|2823.9|2824.1|2821.4|179
1725511800000|2024-09-05 04:50:00|2825.6|2822.6|2825.4|2822.4|2826.3|2823.6|2824.7|2822.4|119
1725512100000|2024-09-05 04:55:00|2825.5|2822.5|2826.5|2824.5|2827.5|2824.9|2825.4|2822.4|132
1725512400000|2024-09-05 05:00:00|2826.4|2824.4|2826.1|2823.1|2827.1|2824.8|2825.1|2822.3|168
1725512700000|2024-09-05 05:05:00|2825.9|2822.9|2827.3|2825.3|2827.9|2825.3|2825.5|2822.9|164
1725513000000|2024-09-05 05:10:00|2827.8|2824.8|2829.7|2826.7|2830|2827.4|2827|2824.4|157
1725513300000|2024-09-05 05:15:00|2829.6|2826.6|2829.7|2826.7|2830.5|2827.8|2828.5|2825.8|125
1725513600000|2024-09-05 05:20:00|2829.6|2826.6|2830.4|2827.4|2830.4|2827.6|2828.9|2826.2|122
1725513900000|2024-09-05 05:25:00|2830.2|2827.2|2829.5|2826.5|2830.5|2827.5|2828.4|2826|221
1725514200000|2024-09-05 05:30:00|2829.3|2827.3|2826.3|2824.3|2829.4|2827.4|2822|2819.6|787
1725514500000|2024-09-05 05:35:00|2826.4|2824.4|2829.3|2827.3|2830.3|2828.1|2825.9|2823.8|683
1725514800000|2024-09-05 05:40:00|2829.4|2827.4|2830.4|2828.4|2831|2828.7|2826.4|2823.8|496
1725515100000|2024-09-05 05:45:00|2830.5|2828.5|2832.4|2830.4|2833.1|2830.8|2829|2826.7|491
1725515400000|2024-09-05 05:50:00|2832.5|2830.5|2834.2|2831.2|2838.9|2835.9|2832|2830|649
1725515700000|2024-09-05 05:55:00|2834.1|2831.1|2833.1|2830.1|2834.4|2832|2830.9|2827.9|515
1725516000000|2024-09-05 06:00:00|2833.2|2830.2|2831.6|2828.6|2833.3|2830.5|2830|2827|562
1725516300000|2024-09-05 06:05:00|2831.7|2828.7|2835|2832|2835.8|2832.8|2830.5|2827.5|480
1725516600000|2024-09-05 06:10:00|2834.9|2831.9|2838.4|2835.4|2839.8|2836.8|2834.9|2831.9|650
1725516900000|2024-09-05 06:15:00|2838.5|2835.5|2837.2|2834.2|2838.5|2835.5|2835.7|2832.7|576
1725517200000|2024-09-05 06:20:00|2837.3|2834.3|2835|2832|2839|2836|2834.6|2831.6|500
1725517500000|2024-09-05 06:25:00|2835.1|2832.1|2838.2|2835.2|2839.7|2836.7|2834.1|2831.1|562
1725517800000|2024-09-05 06:30:00|2838.1|2835.1|2835.6|2832.6|2839.2|2836.2|2834.6|2832|603
1725518100000|2024-09-05 06:35:00|2835.5|2832.5|2830|2827|2835.7|2832.7|2829.7|2826.8|456
1725518400000|2024-09-05 06:40:00|2829.8|2826.8|2826.3|2823.3|2831.8|2828.8|2823.8|2821.3|645
1725518700000|2024-09-05 06:45:00|2826.2|2823.2|2830.5|2827.5|2830.5|2828|2822.7|2820.1|625
1725519000000|2024-09-05 06:50:00|2830.6|2827.6|2829|2827|2833.6|2831.2|2829|2826.4|614
1725519300000|2024-09-05 06:55:00|2828.9|2826.9|2829.9|2826.9|2830.9|2828.1|2827.6|2825.1|601
1725519600000|2024-09-05 07:00:00|2829.5|2826.5|2825.7|2823.7|2829.5|2826.5|2825.5|2823|486
1725519900000|2024-09-05 07:05:00|2825.8|2823.8|2830.6|2827.6|2831|2828.4|2825.2|2822.9|506
1725520200000|2024-09-05 07:10:00|2830.5|2827.5|2834.4|2832.4|2834.5|2832.5|2829.4|2827.1|392
1725520500000|2024-09-05 07:15:00|2834.5|2832.5|2836.3|2834.3|2837.5|2834.9|2833.9|2831.4|423
1725520800000|2024-09-05 07:20:00|2836.4|2834.4|2836.3|2834.3|2837.9|2835.9|2834.4|2831.9|445
1725521100000|2024-09-05 07:25:00|2836.5|2834.5|2836|2834|2837.6|2835.3|2835.4|2833.2|377
1725521400000|2024-09-05 07:30:00|2836.1|2834.1|2835.5|2833.5|2838.5|2835.9|2835.4|2832.9|472
1725521700000|2024-09-05 07:35:00|2835.6|2833.6|2838.2|2836.2|2838.9|2836.6|2834.9|2832.2|409
1725522000000|2024-09-05 07:40:00|2838.1|2836.1|2836.2|2834.2|2838.7|2836.3|2835.5|2833.2|455
1725522300000|2024-09-05 07:45:00|2836.1|2834.1|2838.1|2836.1|2840.2|2837.7|2836.1|2833.8|399
1725522600000|2024-09-05 07:50:00|2838|2836|2835.7|2833.7|2839|2836.6|2835.1|2832.7|392
1725522900000|2024-09-05 07:55:00|2835.6|2833.6|2841.3|2839.3|2842.1|2839.4|2835.3|2832.8|353
1725523200000|2024-09-05 08:00:00|2842.2|2839.2|2846.2|2843.2|2849.2|2846.7|2840.6|2838.1|596
1725523500000|2024-09-05 08:05:00|2846.1|2843.1|2847.5|2845.5|2847.9|2845.5|2844|2841.8|454
1725523800000|2024-09-05 08:10:00|2847.6|2845.6|2853.2|2851.2|2856.9|2854.3|2847.5|2845.2|516
1725524100000|2024-09-05 08:15:00|2853.1|2851.1|2856.1|2853.1|2858.1|2855.5|2853.1|2851.1|564
1725524400000|2024-09-05 08:20:00|2855.4|2853.4|2866|2863|2867.3|2864.5|2855.4|2852.8|645
1725524700000|2024-09-05 08:25:00|2866.3|2863.3|2873|2871|2879.4|2877.2|2865.8|2863.2|717
1725525000000|2024-09-05 08:30:00|2873.1|2871.1|2868.7|2865.7|2873.6|2871.2|2866.7|2864.7|541
1725525300000|2024-09-05 08:35:00|2868.5|2865.5|2873.8|2870.8|2875|2872.4|2865.8|2863.8|586
1725525600000|2024-09-05 08:40:00|2872.3|2870.3|2870.1|2868.1|2873.6|2871.4|2869.7|2867.7|495
1725525900000|2024-09-05 08:45:00|2870.5|2868.5|2874|2871|2877.9|2874.9|2869.9|2867.9|509
1725526200000|2024-09-05 08:50:00|2873.9|2870.9|2874.1|2872.1|2876.7|2873.7|2873.6|2870.9|475
1725526500000|2024-09-05 08:55:00|2874.2|2872.2|2872.5|2869.5|2874.2|2872.2|2870.8|2868.4|505
1725526800000|2024-09-05 09:00:00|2872.1|2870.1|2874|2871|2874.4|2872.2|2870.7|2868.3|552
1725527100000|2024-09-05 09:05:00|2873.6|2870.6|2875.2|2872.2|2876.8|2874.4|2872.9|2870.1|510
1725527400000|2024-09-05 09:10:00|2875.6|2872.6|2873.7|2871.7|2877.1|2874.5|2872.9|2870.7|502
1725527700000|2024-09-05 09:15:00|2873.6|2871.6|2871.8|2869.8|2874.9|2872.8|2870.1|2868.1|427
1725528000000|2024-09-05 09:20:00|2872|2870|2873.3|2871.3|2875.7|2873.6|2870.5|2868|492
1725528300000|2024-09-05 09:25:00|2873.4|2871.4|2875.1|2873.1|2876.3|2873.7|2872.9|2870.4|366
1725528600000|2024-09-05 09:30:00|2875.2|2873.2|2872|2869|2876.2|2874.2|2871.8|2868.8|343
1725528900000|2024-09-05 09:35:00|2872.1|2869.1|2874.8|2872.8|2875.7|2873.1|2871.6|2869|398
1725529200000|2024-09-05 09:40:00|2874.7|2872.7|2875.1|2873.1|2875.1|2873.1|2873|2870.6|276
1725529500000|2024-09-05 09:45:00|2875|2873|2874.7|2871.7|2876.5|2874.2|2873.5|2871.3|254
1725529800000|2024-09-05 09:50:00|2874.8|2871.8|2872.4|2870.4|2875.5|2872.5|2871.4|2868.7|348
1725530100000|2024-09-05 09:55:00|2872.2|2870.2|2872.7|2870.7|2874.3|2872.3|2871.3|2869.3|349
1725530400000|2024-09-05 10:00:00|2872.6|2870.6|2872.9|2870.9|2873.5|2871.4|2871.1|2869.1|295
1725530700000|2024-09-05 10:05:00|2872.8|2870.8|2873.6|2871.6|2877.1|2875.1|2871.9|2869.9|346
1725531000000|2024-09-05 10:10:00|2874.2|2872.2|2874.2|2871.2|2874.8|2872.7|2872.7|2870.6|313
1725531300000|2024-09-05 10:15:00|2873.5|2871.5|2873.7|2870.7|2874.3|2872|2872.2|2869.5|339
1725531600000|2024-09-05 10:20:00|2873.5|2871.5|2873.7|2871.7|2875.1|2872.3|2873|2870.5|264
1725531900000|2024-09-05 10:25:00|2873.4|2871.4|2875.6|2872.6|2876.3|2874.3|2872.8|2870.1|371
1725532200000|2024-09-05 10:30:00|2875|2873|2871.7|2868.7|2875.7|2873.2|2869|2866.4|374
1725532500000|2024-09-05 10:35:00|2871.8|2868.8|2868.3|2866.3|2872.7|2869.8|2867.6|2865|476
1725532800000|2024-09-05 10:40:00|2868.2|2866.2|2869.4|2866.4|2870.2|2867.6|2866.6|2864.1|400
1725533100000|2024-09-05 10:45:00|2869.5|2866.5|2870.1|2867.1|2871.8|2869.6|2868.7|2866.1|304
1725533400000|2024-09-05 10:50:00|2870|2867|2870.3|2868.3|2872.3|2870.3|2869.1|2866.7|304
1725533700000|2024-09-05 10:55:00|2870.4|2868.4|2873.4|2870.4|2873.4|2871.2|2869.6|2867.2|345
1725534000000|2024-09-05 11:00:00|2872.7|2870.7|2873.7|2871.7|2876.2|2874|2872.6|2870.2|424
1725534300000|2024-09-05 11:05:00|2873.8|2871.8|2873.9|2870.9|2874.3|2872.1|2871|2868.7|334
1725534600000|2024-09-05 11:10:00|2874|2871|2873.6|2871.6|2874.4|2872.1|2872.5|2870.1|385
1725534900000|2024-09-05 11:15:00|2873.5|2871.5|2872.7|2869.7|2874.7|2872.2|2871.7|2869.2|291
1725535200000|2024-09-05 11:20:00|2872.6|2869.6|2871.8|2869.8|2873.5|2871.1|2871|2868.5|333
1725535500000|2024-09-05 11:25:00|2871.9|2869.9|2872.5|2869.5|2874.1|2871.6|2871|2868.3|341
1725535800000|2024-09-05 11:30:00|2871.9|2869.9|2874.2|2871.2|2874.8|2872.4|2871.2|2868.6|349
1725536100000|2024-09-05 11:35:00|2874.1|2871.1|2869.7|2867.7|2875.2|2873.1|2869.3|2867.2|357
1725536400000|2024-09-05 11:40:00|2869.6|2867.6|2869.5|2867.5|2871|2868.6|2868.2|2866.2|353
1725536700000|2024-09-05 11:45:00|2869.2|2867.2|2867.7|2865.7|2869.3|2867.3|2866.5|2864.3|391
1725537000000|2024-09-05 11:50:00|2867.8|2865.8|2868.7|2866.7|2870.2|2868.2|2867.6|2865.6|317
1725537300000|2024-09-05 11:55:00|2868.8|2866.8|2866.2|2864.2|2869.4|2867.2|2865.9|2863.5|325
1725537600000|2024-09-05 12:00:00|2866.5|2864.5|2867.5|2864.5|2869.2|2866.9|2865.5|2862.9|529
1725537900000|2024-09-05 12:05:00|2867.3|2865.3|2867|2864|2868.9|2866.6|2865.5|2863.3|557
1725538200000|2024-09-05 12:10:00|2866.7|2864.7|2870.3|2861.3|2871.4|2867.9|2865.3|2860.5|550
1725538500000|2024-09-05 12:15:00|2869.4|2860.4|2871.5|2869.5|2877.9|2873.2|2868|2859.1|1137
1725538800000|2024-09-05 12:20:00|2871.8|2868.8|2875.1|2872.1|2880|2877.4|2871|2868.2|978
1725539100000|2024-09-05 12:25:00|2874.6|2871.6|2878.6|2869.8|2879.5|2874.2|2871.6|2869.3|745
1725539400000|2024-09-05 12:30:00|2876.9|2869.6|2877.2|2875.2|2881.9|2879|2872.3|2867.9|1150
1725539700000|2024-09-05 12:35:00|2877.3|2875.3|2882.4|2880.4|2887.5|2885.1|2877.3|2875.1|940
1725540000000|2024-09-05 12:40:00|2882.5|2880.5|2885.8|2883.8|2888.5|2886|2882.5|2880.5|851
1725540300000|2024-09-05 12:45:00|2885.6|2883.6|2881.8|2879.8|2886.4|2884.4|2879.8|2877.8|847
1725540600000|2024-09-05 12:50:00|2881.9|2879.9|2877.3|2875.3|2882.9|2880.9|2876.8|2874.8|721
1725540900000|2024-09-05 12:55:00|2877.4|2875.4|2879.9|2877.9|2880.5|2878.5|2875.9|2873.9|614
1725541200000|2024-09-05 13:00:00|2880.1|2878.1|2878.9|2876.9|2887.3|2884.3|2874.9|2872|1262
1725541500000|2024-09-05 13:05:00|2879|2877|2881.3|2879.3|2881.8|2879.7|2875.9|2873.6|1110
1725541800000|2024-09-05 13:10:00|2881.4|2879.4|2879.7|2876.7|2883.1|2880.8|2875.9|2873.8|1149
1725542100000|2024-09-05 13:15:00|2879.1|2876.1|2889.1|2886.1|2889.4|2887.2|2879.1|2876.1|928
1725542400000|2024-09-05 13:20:00|2889|2886|2886.5|2883.5|2891.1|2889.1|2884.5|2882.1|1053
1725542700000|2024-09-05 13:25:00|2886.1|2884.1|2893.9|2891.9|2894.8|2892.8|2885.2|2883.1|959
1725543000000|2024-09-05 13:30:00|2894.4|2892.4|2895.2|2892.2|2897.9|2895.9|2891.9|2889.7|1192
1725543300000|2024-09-05 13:35:00|2894.8|2892.8|2899.1|2896.1|2900.7|2898.7|2893.4|2891.4|1110
1725543600000|2024-09-05 13:40:00|2899|2896|2898.1|2895.1|2899.8|2897.5|2894.1|2891.8|1003
1725543900000|2024-09-05 13:45:00|2897.9|2894.9|2890.7|2888.7|2897.9|2894.9|2889.8|2887.7|1158
1725544200000|2024-09-05 13:50:00|2890.6|2888.6|2893.4|2891.4|2897.7|2895.7|2889.9|2887.9|902
1725544500000|2024-09-05 13:55:00|2893.5|2891.5|2894.1|2891.1|2898.4|2895.6|2893.2|2889.1|991
1725544800000|2024-09-05 14:00:00|2896.9|2888.5|2893.1|2890.1|2897.6|2893.8|2889.3|2886.3|1680
1725545100000|2024-09-05 14:05:00|2893.2|2890.2|2894.1|2891.1|2897.6|2894.6|2888.8|2885.8|1383
1725545400000|2024-09-05 14:10:00|2894|2891|2900.4|2897.4|2903.4|2900.4|2890.5|2887.5|1286
1725545700000|2024-09-05 14:15:00|2900.2|2897.2|2914.8|2911.8|2916.1|2913.1|2899.6|2896.6|1447
1725546000000|2024-09-05 14:20:00|2914.7|2911.7|2911.3|2908.3|2916.5|2913.5|2909.5|2906.5|1409
1725546300000|2024-09-05 14:25:00|2912|2909|2910.8|2907.8|2917.3|2914.3|2909|2906|1371
1725546600000|2024-09-05 14:30:00|2911|2908|2912.1|2909.1|2914.3|2911.3|2909.2|2906.2|1244
1725546900000|2024-09-05 14:35:00|2912.2|2909.2|2912.6|2909.6|2919.4|2916.4|2911.6|2908.6|1321
1725547200000|2024-09-05 14:40:00|2912.8|2909.8|2903.4|2900.4|2912.8|2909.8|2902.2|2899.2|1327
1725547500000|2024-09-05 14:45:00|2903.3|2900.3|2901.1|2898.1|2903.7|2900.7|2897|2894|1380
1725547800000|2024-09-05 14:50:00|2901.4|2898.4|2902.5|2899.5|2903.4|2900.4|2898.8|2895.8|1320
1725548100000|2024-09-05 14:55:00|2902.3|2899.3|2899.6|2896.6|2903.1|2900.1|2899|2896|1095
1725548400000|2024-09-05 15:00:00|2899.7|2896.7|2898.9|2895.9|2900.9|2897.9|2891.8|2888.8|1242
1725548700000|2024-09-05 15:05:00|2899|2896|2896.1|2893.1|2899.3|2896.3|2894.4|2891.4|1085
1725549000000|2024-09-05 15:10:00|2896.2|2893.2|2893.4|2890.4|2897.1|2894.1|2891|2888|1088
1725549300000|2024-09-05 15:15:00|2893.8|2890.8|2888.7|2885.7|2895.9|2892.9|2888.2|2885.2|1048
1725549600000|2024-09-05 15:20:00|2888.9|2885.9|2884.5|2881.5|2890.9|2887.9|2884.5|2881.5|983
1725549900000|2024-09-05 15:25:00|2884.4|2881.4|2882.9|2879.9|2885.7|2882.7|2880.8|2877.8|1186
1725550200000|2024-09-05 15:30:00|2883|2880|2887|2884|2888.1|2885.1|2882.6|2879.6|986
1725550500000|2024-09-05 15:35:00|2887.1|2884.1|2893.2|2890.2|2893.7|2890.7|2885.6|2882.6|1039
1725550800000|2024-09-05 15:40:00|2893.1|2890.1|2886.8|2883.8|2893.5|2890.5|2886.5|2883.5|789
1725551100000|2024-09-05 15:45:00|2886.7|2883.7|2884.2|2881.2|2888.8|2885.8|2884.2|2881.2|853
1725551400000|2024-09-05 15:50:00|2884.3|2881.3|2877.3|2874.3|2884.3|2881.3|2875.2|2872.2|874
1725551700000|2024-09-05 15:55:00|2877.2|2874.2|2874.1|2871.1|2878.2|2875.2|2873.6|2870.6|722
1725552000000|2024-09-05 16:00:00|2874.3|2871.3|2879.5|2876.5|2882.1|2879.1|2873.7|2870.7|740
1725552300000|2024-09-05 16:05:00|2879.4|2876.4|2875.8|2872.8|2880.8|2877.8|2872.9|2869.9|687
1725552600000|2024-09-05 16:10:00|2876|2873|2873.3|2870.3|2876.5|2873.5|2867.7|2864.7|970
1725552900000|2024-09-05 16:15:00|2873.4|2870.4|2876.5|2873.5|2876.9|2873.9|2871.2|2868.2|851
1725553200000|2024-09-05 16:20:00|2876.2|2873.2|2879.5|2876.5|2881.2|2878.2|2875.9|2872.9|781
1725553500000|2024-09-05 16:25:00|2879.8|2876.8|2880.7|2877.7|2882.8|2879.8|2879|2876|690
1725553800000|2024-09-05 16:30:00|2880.5|2877.5|2879.9|2876.9|2880.9|2877.9|2877.8|2874.8|688
1725554100000|2024-09-05 16:35:00|2880.1|2877.1|2878.3|2875.3|2880.3|2877.3|2877.9|2874.9|590
1725554400000|2024-09-05 16:40:00|2878.2|2875.2|2876.7|2873.7|2879.1|2876.1|2875.5|2872.5|690
1725554700000|2024-09-05 16:45:00|2876.6|2873.6|2876.7|2873.7|2877.6|2874.6|2874.8|2871.8|614
1725555000000|2024-09-05 16:50:00|2876.8|2873.8|2876.7|2873.7|2878.7|2875.7|2874.9|2871.9|772
1725555300000|2024-09-05 16:55:00|2876.6|2873.6|2875.2|2872.2|2877|2874|2874.8|2871.8|707
1725555600000|2024-09-05 17:00:00|2875.1|2872.1|2874.4|2871.4|2878.6|2875.6|2873.7|2870.7|611
1725555900000|2024-09-05 17:05:00|2874.3|2871.3|2874|2871|2875.6|2872.6|2873.5|2870.5|570
1725556200000|2024-09-05 17:10:00|2873.7|2870.7|2876.2|2873.2|2877|2874|2872.8|2869.8|612
1725556500000|2024-09-05 17:15:00|2876.4|2873.4|2879.1|2876.1|2879.5|2876.5|2873.8|2870.8|661
1725556800000|2024-09-05 17:20:00|2878.9|2875.9|2877.9|2874.9|2879.3|2876.3|2874.7|2871.7|715
1725557100000|2024-09-05 17:25:00|2877.8|2874.8|2874.8|2871.8|2879|2876|2873.8|2870.8|620
1725557400000|2024-09-05 17:30:00|2875|2872|2874.6|2871.6|2876.9|2873.9|2873.3|2870.3|592
1725557700000|2024-09-05 17:35:00|2874.8|2871.8|2874.6|2871.6|2874.9|2871.9|2870.4|2867.4|539
1725558000000|2024-09-05 17:40:00|2874.7|2871.7|2877.7|2874.7|2878.3|2875.3|2874.6|2871.6|565
1725558300000|2024-09-05 17:45:00|2877.8|2874.8|2878.5|2875.5|2879.8|2876.8|2877.2|2874.2|632
1725558600000|2024-09-05 17:50:00|2878.7|2875.7|2879|2876|2879.7|2876.7|2877.1|2874.1|418
1725558900000|2024-09-05 17:55:00|2878.8|2875.8|2881.7|2878.7|2882.1|2879.1|2878.7|2875.7|518
1725559200000|2024-09-05 18:00:00|2881.8|2878.8|2884|2881|2884.8|2881.8|2881.8|2878.8|572
1725559500000|2024-09-05 18:05:00|2883.7|2880.7|2884.9|2881.9|2885.2|2882.2|2882.9|2879.9|357
1725559800000|2024-09-05 18:10:00|2885|2882|2885|2882|2886.5|2883.5|2884.4|2881.4|359
1725560100000|2024-09-05 18:15:00|2885.1|2882.1|2884.3|2881.3|2885.6|2882.6|2883.5|2880.5|364
1725560400000|2024-09-05 18:20:00|2884.6|2881.6|2885.9|2882.9|2886.5|2883.5|2883.6|2880.6|376
1725560700000|2024-09-05 18:25:00|2885.8|2882.8|2886|2884|2886.5|2884.5|2884.3|2882|301
1725561000000|2024-09-05 18:30:00|2885.6|2883.6|2885.9|2883.9|2887.1|2885.1|2885.4|2883.4|207
1725561300000|2024-09-05 18:35:00|2886|2884|2886.2|2884.2|2886.6|2884.6|2885.4|2883.4|125
1725561600000|2024-09-05 18:40:00|2886.3|2884.3|2885.5|2883.5|2886.4|2884.4|2885.3|2883.3|142
1725561900000|2024-09-05 18:45:00|2885.8|2883.8|2887|2885|2887|2885|2885.4|2883.4|139
1725562200000|2024-09-05 18:50:00|2886.9|2884.9|2885|2883|2887|2885|2884.5|2882.5|151
1725562500000|2024-09-05 18:55:00|2884.9|2882.9|2883|2881|2885.1|2883.1|2882.5|2880.5|191
1725562800000|2024-09-05 19:00:00|2882.9|2880.9|2884.5|2882.5|2884.6|2882.6|2882.7|2880.7|171
1725563100000|2024-09-05 19:05:00|2884.7|2882.7|2883.7|2881.7|2885|2883|2883.5|2881.5|109
1725563400000|2024-09-05 19:10:00|2883.9|2881.9|2883.1|2881.1|2884.9|2882.9|2882.9|2880.9|141
1725563700000|2024-09-05 19:15:00|2883.2|2881.2|2880.9|2878.9|2883.2|2881.2|2880.4|2878.2|262
1725564000000|2024-09-05 19:20:00|2881|2879|2881.9|2879.9|2882.2|2879.9|2880.8|2878.6|166
1725564300000|2024-09-05 19:25:00|2881.8|2879.8|2881.8|2879.8|2882.1|2880.1|2880.9|2878.9|128
1725564600000|2024-09-05 19:30:00|2881.9|2879.9|2883.5|2881.5|2883.6|2881.6|2881.9|2879.9|145
1725564900000|2024-09-05 19:35:00|2883.4|2881.4|2882.3|2880.3|2883.4|2881.4|2882|2880|132
1725565200000|2024-09-05 19:40:00|2882.2|2880.2|2878.1|2876.1|2882.2|2880.2|2877.8|2875.8|159
1725565500000|2024-09-05 19:45:00|2878.2|2876.2|2878.8|2876.8|2879.6|2877.6|2878|2876|194
1725565800000|2024-09-05 19:50:00|2878.7|2876.7|2877.1|2875.1|2878.8|2876.8|2876.2|2874.2|247
1725566100000|2024-09-05 19:55:00|2876.8|2874.8|2877|2875|2877.1|2875.1|2875.3|2873.3|334
1725566400000|2024-09-05 20:00:00|2877.1|2875.1|2879.7|2877.7|2880.1|2878.1|2877|2875|173
1725566700000|2024-09-05 20:05:00|2879.5|2877.5|2879.4|2877.4|2880.1|2878.1|2879.1|2877.1|148
1725567000000|2024-09-05 20:10:00|2879.3|2877.3|2877.7|2875.7|2879.7|2877.7|2877.7|2875.7|74
1725567300000|2024-09-05 20:15:00|2878|2876|2878.6|2876.6|2879.2|2877.2|2878|2876|161
1725567600000|2024-09-05 20:20:00|2878.5|2876.5|2879.3|2877.3|2879.7|2877.7|2878.4|2876.4|107
1725567900000|2024-09-05 20:25:00|2879.1|2877.1|2880.7|2878.7|2881|2879|2879|2877|104
1725568200000|2024-09-05 20:30:00|2880.6|2878.6|2881.3|2879.3|2881.7|2879.7|2880.1|2878.1|93
1725568500000|2024-09-05 20:35:00|2881.2|2879.2|2880.5|2878.5|2881.2|2879.2|2880.1|2877.6|65
1725568800000|2024-09-05 20:40:00|2880.9|2878.9|2882.5|2880.5|2882.6|2880.6|2880.8|2878.6|76
1725569100000|2024-09-05 20:45:00|2882.6|2880.6|2882.7|2879.7|2883.3|2880.9|2881.9|2879.4|154
1725569400000|2024-09-05 20:50:00|2882.6|2879.6|2882.9|2879.9|2883.1|2880.6|2881.7|2879.2|106
1725569700000|2024-09-05 20:55:00|2882.8|2879.8|2883.6|2880.6|2884.7|2881.7|2882.4|2879.4|133
1725573600000|2024-09-05 22:00:00|2883.9|2880.9|2884.3|2881.3|2885.3|2882.3|2883.7|2880.7|93
1725573900000|2024-09-05 22:05:00|2884.2|2881.2|2885|2882|2885.6|2882.6|2884.2|2881.2|67
1725574200000|2024-09-05 22:10:00|2885.1|2882.1|2883.5|2880.5|2885.2|2882.2|2882.9|2880.3|105
1725574500000|2024-09-05 22:15:00|2883.3|2880.3|2882.2|2880.2|2883.9|2880.9|2882.1|2879.5|83
1725574800000|2024-09-05 22:20:00|2882.7|2879.7|2881.7|2879.7|2883.1|2880.5|2881.5|2878.5|85
1725575100000|2024-09-05 22:25:00|2882.2|2879.2|2883.1|2880.1|2883.5|2880.8|2882.1|2879.1|94
1725575400000|2024-09-05 22:30:00|2883|2880|2882.3|2879.3|2883.2|2880.7|2881.7|2878.9|94
1725575700000|2024-09-05 22:35:00|2882.4|2879.4|2882.6|2879.6|2883.2|2880.6|2881.8|2879|88
1725576000000|2024-09-05 22:40:00|2882.9|2879.9|2883|2880|2883.3|2880.4|2882.1|2879.6|58
1725576300000|2024-09-05 22:45:00|2883.1|2880.1|2882.7|2879.7|2883.3|2880.9|2882.1|2879.6|65
1725576600000|2024-09-05 22:50:00|2882.8|2879.8|2882.7|2879.7|2883.4|2880.7|2882.2|2879.5|69
1725576900000|2024-09-05 22:55:00|2883.3|2880.3|2882.1|2880.1|2883.5|2881.2|2882.1|2879.5|52
1725577200000|2024-09-05 23:00:00|2882.2|2880.2|2883.7|2880.7|2884.6|2881.6|2882.2|2880|130
1725577500000|2024-09-05 23:05:00|2883.8|2880.8|2885.6|2882.6|2886|2883|2883.6|2880.6|122
1725577800000|2024-09-05 23:10:00|2885.4|2882.4|2884.1|2881.1|2885.6|2882.6|2884.1|2881.1|120
1725578100000|2024-09-05 23:15:00|2883.5|2881.5|2884|2881|2884.3|2881.6|2883.2|2880.7|84
1725578400000|2024-09-05 23:20:00|2884.1|2881.1|2884.4|2881.4|2884.4|2881.7|2883|2880.5|46
1725578700000|2024-09-05 23:25:00|2884.3|2881.3|2884.6|2882.6|2885|2882.6|2883.9|2881.2|79
1725579000000|2024-09-05 23:30:00|2884.5|2882.5|2885.1|2882.1|2885.5|2882.7|2884.4|2881.7|64
1725579300000|2024-09-05 23:35:00|2885.3|2882.3|2884.9|2882.9|2885.6|2883.1|2884.4|2882|52
1725579600000|2024-09-05 23:40:00|2885.4|2882.4|2885.5|2883.5|2886.2|2883.9|2885.3|2882.4|64
1725579900000|2024-09-05 23:45:00|2885.4|2883.4|2885.8|2882.8|2887.4|2884.5|2885.4|2882.8|72
1725580200000|2024-09-05 23:50:00|2885.9|2882.9|2886|2883|2886.7|2883.7|2885.8|2882.8|124
1725580500000|2024-09-05 23:55:00|2886.1|2883.1|2885.3|2882.3|2886.4|2883.4|2885.3|2882.3|90
1725580800000|2024-09-06 00:00:00|2885.4|2882.4|2885.7|2882.7|2886.3|2883.3|2884.2|2881.2|150
1725581100000|2024-09-06 00:05:00|2885.6|2882.6|2885.6|2882.6|2886.3|2883.3|2884|2881|159
1725581400000|2024-09-06 00:10:00|2885.5|2882.5|2883.4|2880.4|2885.9|2882.9|2883.4|2880.4|128
1725581700000|2024-09-06 00:15:00|2883.3|2880.3|2882.4|2879.4|2884.3|2881.3|2882.3|2879.3|178
1725582000000|2024-09-06 00:20:00|2882.6|2879.6|2882.3|2879.3|2882.6|2879.6|2880.7|2877.7|178
1725582300000|2024-09-06 00:25:00|2882.7|2879.7|2882.7|2879.7|2883.6|2880.6|2881.8|2878.8|175
1725582600000|2024-09-06 00:30:00|2882.8|2879.8|2881.3|2878.3|2883.5|2880.5|2881.3|2878.3|191
1725582900000|2024-09-06 00:35:00|2881.4|2878.4|2883.2|2880.2|2883.2|2880.2|2880.8|2877.8|170
1725583200000|2024-09-06 00:40:00|2883.3|2880.3|2882.8|2879.8|2884.2|2881.2|2882.3|2879.7|196
1725583500000|2024-09-06 00:45:00|2882.9|2879.9|2882.1|2879.1|2883.3|2880.3|2881.7|2878.7|179
1725583800000|2024-09-06 00:50:00|2882.2|2879.2|2883.7|2880.7|2884|2881.1|2881.8|2878.8|202
1725584100000|2024-09-06 00:55:00|2883.6|2880.6|2882.1|2879.1|2883.6|2880.6|2882|2879|154
1725584400000|2024-09-06 01:00:00|2882.2|2879.2|2881.3|2878.3|2883.4|2880.4|2880.6|2877.6|633
1725584700000|2024-09-06 01:05:00|2881|2878|2877.3|2874.3|2881.9|2878.9|2876.4|2873.4|581
1725585000000|2024-09-06 01:10:00|2877.2|2874.2|2876|2873|2877.9|2875.4|2873.7|2871|509
1725585300000|2024-09-06 01:15:00|2875.9|2872.9|2875|2873|2878.4|2875.4|2873.9|2870.9|423
1725585600000|2024-09-06 01:20:00|2875.4|2872.4|2875.1|2872.1|2876.6|2873.6|2874.4|2871.9|397
1725585900000|2024-09-06 01:25:00|2875|2872|2875.1|2872.1|2876.8|2873.8|2872.9|2869.9|353
1725586200000|2024-09-06 01:30:00|2875|2872|2875.3|2872.3|2876.2|2873.2|2871.3|2868.3|510
1725586500000|2024-09-06 01:35:00|2875.2|2872.2|2870.9|2867.9|2875.4|2872.4|2869|2866|504
1725586800000|2024-09-06 01:40:00|2870.8|2867.8|2875.2|2872.2|2876.6|2873.6|2870|2867.2|482
1725587100000|2024-09-06 01:45:00|2874.8|2871.8|2871.5|2868.5|2876.7|2873.7|2871.3|2868.3|376
1725587400000|2024-09-06 01:50:00|2871.6|2868.6|2873.4|2870.4|2875.6|2872.6|2870.7|2867.7|494
1725587700000|2024-09-06 01:55:00|2873.3|2870.3|2875.9|2872.9|2876.8|2873.8|2871.9|2868.9|446
1725588000000|2024-09-06 02:00:00|2876|2873|2875.3|2872.3|2876.9|2873.9|2872.8|2869.8|489
1725588300000|2024-09-06 02:05:00|2875.2|2872.2|2877.3|2874.3|2877.7|2874.7|2874|2871|377
1725588600000|2024-09-06 02:10:00|2877.1|2874.1|2878.2|2875.2|2879.7|2876.7|2876|2873.3|512
1725588900000|2024-09-06 02:15:00|2878.1|2875.1|2879.4|2876.4|2879.4|2876.4|2878|2875|191
1725589200000|2024-09-06 02:20:00|2879.3|2876.3|2880.5|2878.5|2881|2878.8|2879|2876|188
1725589500000|2024-09-06 02:25:00|2880.6|2878.6|2878.2|2875.2|2881.2|2878.7|2878|2875.1|197
1725589800000|2024-09-06 02:30:00|2878.3|2875.3|2882.3|2879.3|2883.2|2880.4|2878.1|2875.3|547
1725590100000|2024-09-06 02:35:00|2882.4|2879.4|2879.3|2876.3|2884.5|2881.6|2878.4|2875.4|449
1725590400000|2024-09-06 02:40:00|2879.5|2876.5|2881.9|2878.9|2882.8|2879.8|2879.4|2876.4|406
1725590700000|2024-09-06 02:45:00|2881.8|2878.8|2881.4|2878.4|2884.8|2881.8|2880.6|2877.6|421
1725591000000|2024-09-06 02:50:00|2881.3|2878.3|2881.3|2878.3|2882|2879.5|2879.5|2876.5|440
1725591300000|2024-09-06 02:55:00|2881.1|2878.1|2884|2881|2884.4|2881.5|2880.5|2878.1|400
1725591600000|2024-09-06 03:00:00|2883.9|2880.9|2882.7|2879.7|2885.2|2882.3|2882.4|2879.5|369
1725591900000|2024-09-06 03:05:00|2882.6|2879.6|2881.9|2878.9|2883.7|2880.7|2881|2878.2|297
1725592200000|2024-09-06 03:10:00|2881.8|2878.8|2882.9|2879.9|2883.9|2881|2880.6|2878.2|305
1725592500000|2024-09-06 03:15:00|2882.8|2879.8|2880.4|2877.4|2882.9|2879.9|2879.9|2876.9|269
1725592800000|2024-09-06 03:20:00|2880.2|2877.2|2879.3|2876.3|2881.1|2878.1|2878.6|2875.6|414
1725593100000|2024-09-06 03:25:00|2879.2|2876.2|2878.9|2875.9|2879.8|2876.8|2877.7|2874.8|282
1725593400000|2024-09-06 03:30:00|2878.8|2875.8|2879.1|2876.1|2879.8|2876.8|2878.5|2875.5|100
1725593700000|2024-09-06 03:35:00|2879|2876|2880|2877|2880.4|2877.4|2878.6|2875.6|155
1725594000000|2024-09-06 03:40:00|2880.3|2877.3|2879.2|2876.2|2881.4|2878.4|2879.2|2876.2|112
1725594300000|2024-09-06 03:45:00|2879.6|2876.6|2879|2876|2880.3|2877.3|2878.5|2875.5|170
1725594600000|2024-09-06 03:50:00|2878.9|2875.9|2879.4|2876.4|2879.4|2876.8|2877.6|2874.8|107
1725594900000|2024-09-06 03:55:00|2879.6|2876.6|2880.6|2877.6|2880.8|2877.8|2879.3|2876.3|128
1725595200000|2024-09-06 04:00:00|2880.5|2877.5|2879.3|2876.3|2881.7|2878.7|2878.9|2876.2|148
1725595500000|2024-09-06 04:05:00|2879.2|2876.2|2879.7|2876.7|2880.3|2877.3|2878.7|2876.1|139
1725595800000|2024-09-06 04:10:00|2879.6|2876.6|2880.7|2877.7|2881.2|2878.2|2879.6|2876.6|115
1725596100000|2024-09-06 04:15:00|2880.8|2877.8|2882.5|2879.5|2882.8|2879.8|2880.4|2877.4|114
1725596400000|2024-09-06 04:20:00|2882.4|2879.4|2883|2880|2884.3|2881.7|2881.9|2878.9|146
1725596700000|2024-09-06 04:25:00|2883.1|2880.1|2883.8|2881.8|2884.8|2882.2|2882.4|2880|156
1725597000000|2024-09-06 04:30:00|2884|2882|2884.2|2881.2|2884.7|2882.3|2882.8|2880.6|216
1725597300000|2024-09-06 04:35:00|2884.1|2881.1|2884.7|2882.7|2885.4|2883|2883.5|2881.1|122
1725597600000|2024-09-06 04:40:00|2884.6|2882.6|2886.1|2883.1|2887.2|2884.7|2884.6|2882.1|201
1725597900000|2024-09-06 04:45:00|2886.3|2883.3|2887.9|2884.9|2888|2885|2885.1|2882.6|138
1725598200000|2024-09-06 04:50:00|2887.8|2884.8|2886.2|2883.2|2888.1|2885.3|2885.5|2883.2|146
1725598500000|2024-09-06 04:55:00|2886.3|2883.3|2886.1|2883.1|2886.6|2884.2|2885.2|2882.8|124
1725598800000|2024-09-06 05:00:00|2886|2883|2887.3|2884.3|2887.8|2885.2|2885.1|2882.8|182
1725599100000|2024-09-06 05:05:00|2887.2|2884.2|2887.1|2885.1|2888.7|2885.8|2886.2|2883.7|293
1725599400000|2024-09-06 05:10:00|2887.5|2884.5|2887.4|2885.4|2887.8|2885.4|2886|2883.7|223
1725599700000|2024-09-06 05:15:00|2887.8|2884.8|2886.8|2883.8|2887.9|2885.5|2886.2|2883.7|273
1725600000000|2024-09-06 05:20:00|2886.9|2883.9|2886.4|2883.4|2888|2885|2885.3|2882.8|250
1725600300000|2024-09-06 05:25:00|2886.3|2883.3|2883.3|2881.3|2886.4|2883.4|2882.9|2880.3|213
1725600600000|2024-09-06 05:30:00|2883|2881|2876.9|2874.9|2886.4|2883.4|2875.2|2872.9|616
1725600900000|2024-09-06 05:35:00|2877|2875|2874.9|2872.9|2878.9|2875.9|2874.7|2872.4|571
1725601200000|2024-09-06 05:40:00|2874.8|2872.8|2875.9|2873.9|2876.3|2873.9|2871.7|2869.7|632
1725601500000|2024-09-06 05:45:00|2875.7|2873.7|2880.8|2877.8|2881.4|2878.7|2874.6|2872.1|538
1725601800000|2024-09-06 05:50:00|2880.1|2878.1|2880.9|2877.9|2883.1|2880.6|2879.4|2876.6|463
1725602100000|2024-09-06 05:55:00|2880.1|2878.1|2884.1|2881.1|2885|2882|2878.4|2876|516
1725602400000|2024-09-06 06:00:00|2884|2881|2881.3|2878.3|2884.4|2881.4|2879.2|2876.2|447
1725602700000|2024-09-06 06:05:00|2881.5|2878.5|2882.9|2879.9|2883.6|2880.6|2880.5|2877.5|480
1725603000000|2024-09-06 06:10:00|2882.8|2879.8|2886|2883|2886.5|2883.5|2882.4|2879.4|444
1725603300000|2024-09-06 06:15:00|2886.1|2883.1|2889.5|2886.5|2891|2888|2883.9|2880.9|624
1725603600000|2024-09-06 06:20:00|2889.9|2886.9|2887.4|2884.4|2892|2889|2886.8|2883.8|640
1725603900000|2024-09-06 06:25:00|2887.3|2884.3|2885.3|2882.3|2887.3|2884.3|2883.9|2880.9|673
1725604200000|2024-09-06 06:30:00|2885.4|2882.4|2881.4|2878.4|2886.2|2883.2|2879.9|2876.9|537
1725604500000|2024-09-06 06:35:00|2881|2878|2882.8|2879.8|2884.5|2881.5|2880.5|2877.8|580
1725604800000|2024-09-06 06:40:00|2882.9|2879.9|2885.5|2883.5|2886.8|2884.3|2882.7|2879.9|503
1725605100000|2024-09-06 06:45:00|2885.6|2883.6|2887.5|2884.5|2888.3|2885.3|2885.1|2882.1|509
1725605400000|2024-09-06 06:50:00|2887.3|2884.3|2887.3|2884.3|2887.8|2885.1|2884.3|2881.9|478
1725605700000|2024-09-06 06:55:00|2887.2|2884.2|2891.5|2888.5|2892.2|2889.5|2886.6|2884.1|612
1725606000000|2024-09-06 07:00:00|2891.6|2888.6|2889.9|2886.9|2891.7|2888.7|2888.5|2885.9|471
1725606300000|2024-09-06 07:05:00|2890.1|2887.1|2887.3|2884.3|2890.1|2887.1|2886.2|2883.5|493
1725606600000|2024-09-06 07:10:00|2887.2|2884.2|2884.1|2881.1|2890.2|2887.2|2883.9|2881.1|420
1725606900000|2024-09-06 07:15:00|2884|2881|2880.7|2878.7|2884.3|2882|2880.4|2877.8|500
1725607200000|2024-09-06 07:20:00|2880.8|2878.8|2885|2882|2885.1|2882.5|2878.6|2876.1|573
1725607500000|2024-09-06 07:25:00|2884.8|2881.8|2889|2887|2889.8|2887.2|2884.4|2881.7|524
1725607800000|2024-09-06 07:30:00|2888.9|2886.9|2886.3|2883.3|2889.4|2886.9|2883.8|2880.9|419
1725608100000|2024-09-06 07:35:00|2886.2|2883.2|2883.5|2881.5|2886.3|2884.3|2883|2880.5|355
1725608400000|2024-09-06 07:40:00|2883.7|2881.7|2884.9|2882.9|2886.3|2884.3|2883.1|2881.1|397
1725608700000|2024-09-06 07:45:00|2885|2883|2883.3|2881.3|2887|2884.5|2883.1|2881|457
1725609000000|2024-09-06 07:50:00|2884.3|2882.3|2880.5|2878.5|2885.6|2883|2880.1|2877.7|428
1725609300000|2024-09-06 07:55:00|2881.1|2878.1|2882.1|2879.1|2882.6|2880|2879.2|2876.8|393
1725609600000|2024-09-06 08:00:00|2882|2879|2882.9|2880.9|2883.3|2881.1|2880.4|2877.8|528
1725609900000|2024-09-06 08:05:00|2882.8|2880.8|2886.3|2884.3|2886.9|2884.5|2882|2879.3|435
1725610200000|2024-09-06 08:10:00|2886.5|2884.5|2888.3|2886.3|2888.9|2886.5|2885.8|2883.4|431
1725610500000|2024-09-06 08:15:00|2888.6|2886.6|2883.6|2881.6|2888.6|2886.6|2882.6|2880.4|381
1725610800000|2024-09-06 08:20:00|2883.8|2881.8|2885.4|2883.4|2885.8|2883.5|2883.3|2880.8|428
1725611100000|2024-09-06 08:25:00|2885|2883|2883.9|2881.9|2886.2|2884.2|2882.7|2879.8|483
1725611400000|2024-09-06 08:30:00|2884.6|2881.6|2884.8|2882.8|2887.1|2884.4|2883.8|2881.3|430
1725611700000|2024-09-06 08:35:00|2884.9|2882.9|2879|2877|2885.4|2883|2878.9|2876.8|356
1725612000000|2024-09-06 08:40:00|2879.1|2877.1|2880|2877|2881|2878.5|2876.7|2874.2|390
1725612300000|2024-09-06 08:45:00|2880.2|2877.2|2880.4|2877.4|2880.9|2878.2|2877.6|2875.2|283
1725612600000|2024-09-06 08:50:00|2880.5|2877.5|2880.1|2877.1|2881|2878.4|2878.2|2875.6|380
1725612900000|2024-09-06 08:55:00|2880|2877|2879.8|2877.8|2880.7|2878.1|2878.7|2876.4|343
1725613200000|2024-09-06 09:00:00|2879.7|2877.7|2876.8|2874.8|2879.7|2877.7|2876.3|2874.2|393
1725613500000|2024-09-06 09:05:00|2876.9|2874.9|2881|2878|2881.4|2879.4|2876.7|2874.6|346
1725613800000|2024-09-06 09:10:00|2880.9|2877.9|2878.1|2876.1|2882.3|2880|2877.6|2875.6|311
1725614100000|2024-09-06 09:15:00|2878.2|2876.2|2880.4|2878.4|2881.1|2878.9|2877.7|2875.6|349
1725614400000|2024-09-06 09:20:00|2880.3|2878.3|2879.9|2877.9|2881.3|2879.3|2879.1|2876.5|274
1725614700000|2024-09-06 09:25:00|2879.5|2877.5|2882.3|2880.3|2883.2|2881.1|2879.5|2877.5|282
1725615000000|2024-09-06 09:30:00|2882.4|2880.4|2884.2|2881.2|2885.5|2883|2880.7|2878.4|317
1725615300000|2024-09-06 09:35:00|2884.3|2881.3|2886.2|2883.2|2886.8|2884.2|2883.8|2880.8|270
1725615600000|2024-09-06 09:40:00|2885.2|2883.3|2885.5|2882.5|2886.7|2883.9|2884.2|2881.4|341
1725615900000|2024-09-06 09:45:00|2885.3|2882.3|2885.3|2883.3|2886.5|2883.9|2884|2881.5|312
1725616200000|2024-09-06 09:50:00|2885.6|2883.6|2884.3|2882.3|2885.9|2883.6|2883.4|2881.4|274
1725616500000|2024-09-06 09:55:00|2884.2|2882.2|2885.3|2883.3|2885.6|2883.6|2883.7|2881.2|249
1725616800000|2024-09-06 10:00:00|2885.1|2883.1|2883.3|2881.3|2885.5|2883.2|2882.8|2880.4|305
1725617100000|2024-09-06 10:05:00|2883.2|2881.2|2882.8|2880.8|2883.9|2881.3|2881.3|2879.3|303
1725617400000|2024-09-06 10:10:00|2882.9|2880.9|2884|2881|2885.5|2882.9|2882|2879.3|198
1725617700000|2024-09-06 10:15:00|2884.3|2881.3|2882.4|2879.4|2884.9|2881.9|2880.9|2878.4|277
1725618000000|2024-09-06 10:20:00|2882.5|2879.5|2886.7|2883.7|2887.7|2884.7|2882.5|2879.5|236
1725618300000|2024-09-06 10:25:00|2886.8|2883.8|2887.5|2884.5|2888.6|2886|2885.4|2882.4|230
1725618600000|2024-09-06 10:30:00|2887.6|2884.6|2885.7|2882.7|2888.8|2886.4|2884.6|2881.7|291
1725618900000|2024-09-06 10:35:00|2885.8|2882.8|2885.5|2882.5|2885.9|2883|2883.3|2880.6|309
1725619200000|2024-09-06 10:40:00|2885.6|2882.6|2882.8|2879.8|2886|2883|2881.9|2879.2|325
1725619500000|2024-09-06 10:45:00|2882.9|2879.9|2886.6|2883.6|2886.9|2883.9|2882.9|2879.9|256
1725619800000|2024-09-06 10:50:00|2886.5|2883.5|2886.3|2883.3|2886.9|2883.9|2885.1|2882.1|243
1725620100000|2024-09-06 10:55:00|2886.4|2883.4|2885.3|2883.3|2886.5|2883.5|2884.4|2881.4|328
1725620400000|2024-09-06 11:00:00|2885.4|2883.4|2886.6|2884.6|2887.2|2885.1|2884.8|2882|320
1725620700000|2024-09-06 11:05:00|2886.7|2884.7|2887.6|2884.6|2887.7|2884.9|2885.4|2882.8|259
1725621000000|2024-09-06 11:10:00|2887.5|2884.5|2886.7|2883.7|2888.6|2885.7|2884.6|2882.1|279
1725621300000|2024-09-06 11:15:00|2887|2884|2888.6|2886.6|2889.5|2886.6|2886.4|2883.4|345
1725621600000|2024-09-06 11:20:00|2888.8|2885.8|2889.3|2886.3|2889.5|2886.9|2887|2884.4|258
1725621900000|2024-09-06 11:25:00|2889.4|2886.4|2884|2882|2890.5|2887.7|2883.9|2881.9|341
1725622200000|2024-09-06 11:30:00|2883.9|2881.9|2882.9|2880.9|2887.4|2885.2|2877.9|2875.9|456
1725622500000|2024-09-06 11:35:00|2882.8|2880.8|2879|2877|2883.6|2881.4|2877.9|2875.8|461
1725622800000|2024-09-06 11:40:00|2879.4|2876.4|2881.1|2878.1|2881.7|2879.3|2878.9|2876.4|349
1725623100000|2024-09-06 11:45:00|2880.8|2878.8|2881.8|2879.8|2882.4|2880|2879.3|2877.2|319
1725623400000|2024-09-06 11:50:00|2882.1|2880.1|2882.1|2880.1|2882.7|2880.3|2876.7|2874.4|394
1725623700000|2024-09-06 11:55:00|2882|2880|2879.3|2877.3|2882.3|2880.1|2877.9|2875.8|390
1725624000000|2024-09-06 12:00:00|2879.4|2877.4|2878.1|2876.1|2880.5|2878.5|2877.1|2874.3|458
1725624300000|2024-09-06 12:05:00|2878.2|2876.2|2876.6|2874.6|2879.4|2877|2875.9|2873.5|486
1725624600000|2024-09-06 12:10:00|2876.4|2874.4|2877.4|2875.4|2878|2876|2874.9|2872.6|562
1725624900000|2024-09-06 12:15:00|2877.5|2875.5|2879.8|2877.8|2880.6|2878.3|2875.4|2873|555
1725625200000|2024-09-06 12:20:00|2879.5|2877.5|2883.4|2881.4|2885|2882.6|2878.1|2876.1|689
1725625500000|2024-09-06 12:25:00|2883.3|2881.3|2884.4|2875.4|2887.1|2883.1|2881.1|2874.9|583
1725625800000|2024-09-06 12:30:00|2884.3|2875.3|2901.3|2898.3|2903.7|2900.7|2874.4|2867.3|1818
1725626100000|2024-09-06 12:35:00|2901.7|2898.7|2899.4|2896.4|2913.3|2910.8|2893.8|2891.1|1656
1725626400000|2024-09-06 12:40:00|2899|2896|2896.4|2893.4|2901|2898.5|2890.5|2888.1|1512
1725626700000|2024-09-06 12:45:00|2896.5|2893.5|2900.5|2897.5|2900.5|2897.6|2889.1|2886.4|1407
1725627000000|2024-09-06 12:50:00|2900.2|2898.2|2892.3|2889.3|2903.7|2901.3|2891.4|2889|1210
1725627300000|2024-09-06 12:55:00|2892.2|2889.2|2898|2896|2906.7|2904.2|2889.9|2887.5|1358
1725627600000|2024-09-06 13:00:00|2897.4|2895.4|2886.6|2883.6|2899.1|2897.1|2885.8|2882.9|1507
1725627900000|2024-09-06 13:05:00|2886.2|2883.2|2872.8|2869.8|2891.9|2888.9|2871.2|2868.2|1285
1725628200000|2024-09-06 13:10:00|2873.3|2870.3|2883.1|2880.1|2883.6|2881.5|2868.8|2865.8|1290
1725628500000|2024-09-06 13:15:00|2883|2880|2881.5|2878.5|2883|2880|2873.6|2871|1234
1725628800000|2024-09-06 13:20:00|2881.6|2878.6|2887.4|2884.4|2889.3|2886.5|2875.7|2872.7|1183
1725629100000|2024-09-06 13:25:00|2887.2|2884.2|2878.7|2875.7|2887.7|2884.8|2876.3|2873.8|1360
1725629400000|2024-09-06 13:30:00|2878.6|2875.6|2886.3|2883.3|2886.9|2884.2|2877|2874|1425
1725629700000|2024-09-06 13:35:00|2886|2883|2863.1|2860.1|2890|2887|2856.3|2853.3|1592
1725630000000|2024-09-06 13:40:00|2863.6|2860.6|2870.5|2867.5|2873.1|2870.5|2862.9|2859.9|1513
1725630300000|2024-09-06 13:45:00|2870.1|2867.1|2873.9|2870.9|2882.9|2880.2|2865.2|2862.2|1431
1725630600000|2024-09-06 13:50:00|2874.4|2871.4|2867.8|2864.8|2878|2875.2|2867.2|2864.2|1315
1725630900000|2024-09-06 13:55:00|2867.9|2864.9|2872.2|2870.2|2876.1|2873.1|2867.3|2864.7|1048
1725631200000|2024-09-06 14:00:00|2872.1|2870.1|2867.4|2864.4|2872.4|2870.1|2865.1|2862.8|1259
1725631500000|2024-09-06 14:05:00|2867.5|2864.5|2859.4|2857.4|2869.8|2866.8|2857.4|2855.4|1319
1725631800000|2024-09-06 14:10:00|2859.3|2857.3|2866.1|2864.1|2866.8|2864.1|2858.9|2856.5|1295
1725632100000|2024-09-06 14:15:00|2866.2|2864.2|2865.2|2863.2|2871.1|2868.5|2860.2|2857.4|1253
1725632400000|2024-09-06 14:20:00|2865.4|2863.4|2861.5|2858.5|2868.8|2866.8|2860.4|2857.4|1221
1725632700000|2024-09-06 14:25:00|2861.4|2858.4|2841.5|2839.5|2861.5|2859.1|2841.3|2838.4|1247
1725633000000|2024-09-06 14:30:00|2841.7|2839.7|2842.1|2839.1|2844.7|2841.7|2831.9|2829|1372
1725633300000|2024-09-06 14:35:00|2842|2839|2854.9|2852.9|2855|2853|2839.1|2836.1|1358
1725633600000|2024-09-06 14:40:00|2855.2|2853.2|2855.7|2852.7|2862.8|2860.3|2853.3|2850.4|1388
1725633900000|2024-09-06 14:45:00|2855.8|2852.8|2855.2|2852.2|2859.7|2857.1|2853.2|2850.7|1122
1725634200000|2024-09-06 14:50:00|2855.3|2852.3|2841.9|2839.9|2857|2854|2841.9|2839.1|1209
1725634500000|2024-09-06 14:55:00|2841.8|2839.8|2841.5|2838.5|2845.9|2843|2837.5|2835|1191
1725634800000|2024-09-06 15:00:00|2841.2|2838.2|2852.2|2850.2|2865.4|2862.4|2839|2836.3|1806
1725635100000|2024-09-06 15:05:00|2852.1|2850.1|2846.4|2843.4|2859.3|2856.3|2844.5|2842.1|1683
1725635400000|2024-09-06 15:10:00|2846.2|2844.2|2857.8|2854.8|2861.5|2858.7|2846.2|2844.2|1532
1725635700000|2024-09-06 15:15:00|2858.1|2855.1|2853.6|2850.6|2861.6|2858.6|2851.3|2848.9|1361
1725636000000|2024-09-06 15:20:00|2853.7|2850.7|2858.7|2855.7|2859.3|2856.4|2850.7|2847.7|1310
1725636300000|2024-09-06 15:25:00|2858.4|2855.4|2861.2|2858.2|2862.9|2860.1|2855.9|2852.9|1189
1725636600000|2024-09-06 15:30:00|2861.4|2858.4|2857.8|2854.8|2861.7|2859|2854.2|2851.4|1179
1725636900000|2024-09-06 15:35:00|2857.6|2854.6|2853.7|2850.7|2859.8|2857.2|2852.1|2849.5|1131
1725637200000|2024-09-06 15:40:00|2853.6|2850.6|2850|2848|2855.4|2852.4|2848.1|2845.1|864
1725637500000|2024-09-06 15:45:00|2850.2|2848.2|2846.2|2843.2|2851.1|2848.5|2845.6|2843.2|824
1725637800000|2024-09-06 15:50:00|2846|2843|2825.9|2823.9|2846.9|2844.5|2821.6|2819.1|1131
1725638100000|2024-09-06 15:55:00|2826.3|2824.3|2825.6|2823.6|2828.3|2825.4|2822.9|2820.4|1067
1725638400000|2024-09-06 16:00:00|2825.2|2823.2|2806.2|2803.2|2827.3|2824.6|2804.4|2801.4|1227
1725638700000|2024-09-06 16:05:00|2805.8|2803.8|2812.7|2810.7|2814.9|2812.5|2801.7|2798.7|1227
1725639000000|2024-09-06 16:10:00|2812.5|2810.5|2804.3|2802.3|2814.3|2811.8|2804|2802|1052
1725639300000|2024-09-06 16:15:00|2804.2|2802.2|2800|2797|2805.5|2802.5|2796.7|2794.2|1284
1725639600000|2024-09-06 16:20:00|2800.1|2797.1|2789.6|2786.6|2804.9|2802.7|2777.3|2775.1|1441
1725639900000|2024-09-06 16:25:00|2789.5|2786.5|2795.8|2793.8|2796.2|2794|2785|2782.5|1248
1725640200000|2024-09-06 16:30:00|2795.7|2793.7|2789.1|2787.1|2795.7|2793.7|2788.8|2786.1|1219
1725640500000|2024-09-06 16:35:00|2789|2787|2786.1|2783.1|2793.1|2790.8|2783.5|2781|1229
1725640800000|2024-09-06 16:40:00|2786|2783|2779.5|2776.5|2786|2783.1|2771.4|2768.7|1373
1725641100000|2024-09-06 16:45:00|2779.3|2776.3|2774.4|2771.4|2781.6|2779|2770.8|2768.1|1173
1725641400000|2024-09-06 16:50:00|2774.1|2771.1|2772|2769|2778.3|2775.3|2769.8|2767.3|1185
1725641700000|2024-09-06 16:55:00|2771.7|2768.7|2782.9|2779.9|2784.5|2781.7|2771.3|2768.6|1236
1725642000000|2024-09-06 17:00:00|2782.7|2779.7|2777.7|2774.7|2784.5|2781.5|2774.6|2772.2|917
1725642300000|2024-09-06 17:05:00|2777.1|2775.1|2784.5|2782.5|2785.5|2783.5|2776.5|2773.5|837
1725642600000|2024-09-06 17:10:00|2784.6|2782.6|2785|2782|2787.1|2784.8|2782.2|2779.4|914
1725642900000|2024-09-06 17:15:00|2784.8|2781.8|2782|2779|2788.1|2785.4|2781.6|2778.9|788
1725643200000|2024-09-06 17:20:00|2781.4|2779.4|2789.3|2787.3|2790.3|2787.8|2780.5|2778|834
1725643500000|2024-09-06 17:25:00|2789.2|2787.2|2790.8|2787.8|2794.7|2792.1|2789|2786.6|1047
1725643800000|2024-09-06 17:30:00|2790.3|2787.3|2790.2|2788.2|2794.7|2792.2|2789.3|2786.9|837
1725644100000|2024-09-06 17:35:00|2790.4|2788.4|2788.4|2785.4|2790.8|2788.5|2786|2783.1|738
1725644400000|2024-09-06 17:40:00|2788.6|2785.6|2788.8|2785.8|2790.5|2787.5|2785.6|2782.6|668
1725644700000|2024-09-06 17:45:00|2788.9|2785.9|2791.8|2788.8|2793.6|2790.6|2786.3|2783.3|644
1725645000000|2024-09-06 17:50:00|2791.7|2788.7|2788.3|2785.3|2792.5|2789.5|2788.2|2785.2|625
1725645300000|2024-09-06 17:55:00|2788.4|2785.4|2792.9|2789.9|2797.1|2794.1|2787.1|2784.7|787
1725645600000|2024-09-06 18:00:00|2792.8|2789.8|2790.5|2787.5|2794.6|2792.2|2787.2|2784.5|708
1725645900000|2024-09-06 18:05:00|2790.4|2787.4|2791.7|2789.7|2796|2793.5|2789.5|2786.5|611
1725646200000|2024-09-06 18:10:00|2791.5|2789.5|2793.7|2791.7|2795.7|2793.7|2790.3|2788|701
1725646500000|2024-09-06 18:15:00|2794.2|2792.2|2791.5|2789.5|2797.5|2795.5|2791.5|2789.5|609
1725646800000|2024-09-06 18:20:00|2791.6|2789.6|2791.1|2788.1|2793|2790.4|2788.3|2786|579
1725647100000|2024-09-06 18:25:00|2790.2|2788.2|2792.9|2790.9|2794.3|2791.7|2790.2|2788.2|682
1725647400000|2024-09-06 18:30:00|2793.2|2791.2|2791.9|2789.9|2793.7|2791.7|2789.7|2787.1|551
1725647700000|2024-09-06 18:35:00|2791.8|2789.8|2792.5|2790.5|2793.3|2791.3|2790.4|2788.2|375
1725648000000|2024-09-06 18:40:00|2792.6|2790.6|2792.8|2790.8|2793.9|2791.9|2791.2|2788.7|389
1725648300000|2024-09-06 18:45:00|2793.2|2791.2|2792.5|2790.5|2793.7|2791.4|2791.5|2789.4|291
1725648600000|2024-09-06 18:50:00|2792.4|2790.4|2791.5|2789.5|2792.5|2790.5|2790.9|2788.9|336
1725648900000|2024-09-06 18:55:00|2791.4|2789.4|2794.9|2792.9|2795.8|2793.8|2791.3|2789.3|371
1725649200000|2024-09-06 19:00:00|2795.1|2793.1|2790.9|2788.9|2795.7|2793.7|2788|2786|597
1725649500000|2024-09-06 19:05:00|2791.1|2789.1|2790.6|2788.6|2792.1|2789.8|2788.6|2786.2|426
1725649800000|2024-09-06 19:10:00|2790.3|2788.3|2789.1|2787.1|2791|2788.8|2788.6|2786.6|358
1725650100000|2024-09-06 19:15:00|2789|2787|2789.6|2787.6|2790.6|2788.6|2788.2|2786.2|315
1725650400000|2024-09-06 19:20:00|2789.7|2787.7|2792.1|2789.1|2793.2|2791.2|2789.6|2787.6|293
1725650700000|2024-09-06 19:25:00|2791.5|2789.5|2790.2|2788.2|2791.7|2789.7|2788.7|2786.7|276
1725651000000|2024-09-06 19:30:00|2790.6|2788.6|2792.1|2790.1|2796.5|2794.5|2789.9|2787.9|472
1725651300000|2024-09-06 19:35:00|2792.2|2790.2|2792.9|2790.9|2794|2792|2790.4|2788.1|311
1725651600000|2024-09-06 19:40:00|2793|2791|2792.2|2790.2|2793.6|2791.6|2790.9|2788.9|363
1725651900000|2024-09-06 19:45:00|2792.5|2790.5|2796.6|2794.6|2797.9|2795.5|2792.4|2790.4|398
1725652200000|2024-09-06 19:50:00|2796.5|2794.5|2794.9|2792.9|2797.8|2795.3|2792.9|2790.4|523
1725652500000|2024-09-06 19:55:00|2795|2793|2793.6|2791.6|2795.4|2793.4|2792.7|2790.7|369
1725652800000|2024-09-06 20:00:00|2793.1|2791.1|2792.2|2789.2|2794|2791.6|2790.2|2787.7|286
1725653100000|2024-09-06 20:05:00|2792.1|2789.1|2793.4|2790.4|2793.8|2790.9|2791.8|2788.8|141
1725653400000|2024-09-06 20:10:00|2793.3|2790.3|2792.2|2789.2|2793.7|2790.7|2792|2789|168
1725653700000|2024-09-06 20:15:00|2792.1|2789.1|2792.6|2789.6|2793.1|2790.1|2791.1|2788.1|130
1725654000000|2024-09-06 20:20:00|2792.5|2789.5|2791.6|2788.6|2793.1|2790.1|2790.7|2787.7|203
1725654300000|2024-09-06 20:25:00|2791.3|2788.3|2791.8|2788.8|2792.8|2789.8|2790.6|2787.6|182
1725654600000|2024-09-06 20:30:00|2791.7|2788.7|2792|2789|2792.6|2789.6|2791.4|2788.4|151
1725654900000|2024-09-06 20:35:00|2792.1|2789.1|2794.2|2791.2|2794.7|2791.7|2791.7|2788.7|217
1725655200000|2024-09-06 20:40:00|2794.5|2791.5|2794.1|2791.1|2794.9|2791.9|2793.4|2790.4|234
1725655500000|2024-09-06 20:45:00|2794.2|2791.2|2793.5|2790.5|2795|2792|2793.1|2790.1|190
1725655800000|2024-09-06 20:50:00|2793.4|2790.4|2794.2|2791.2|2795.2|2792.2|2793.2|2790.2|259
1725656100000|2024-09-06 20:55:00|2794.5|2791.5|2794.9|2791.9|2795.6|2792.6|2793.7|2790.7|197
1725832800000|2024-09-08 22:00:00|2796.7|2793.7|2799|2796|2799.2|2796.2|2796.2|2793.2|151
1725833100000|2024-09-08 22:05:00|2799.1|2796.1|2801.3|2798.3|2801.5|2798.6|2798.1|2795.7|142
1725833400000|2024-09-08 22:10:00|2800.7|2798.7|2802.7|2799.7|2802.7|2799.7|2799.9|2797.5|159
1725833700000|2024-09-08 22:15:00|2802.6|2799.6|2801.5|2799.5|2802.7|2799.8|2800.7|2797.9|162
1725834000000|2024-09-08 22:20:00|2801.6|2799.6|2801|2798|2802.6|2800.1|2799.9|2796.9|88
1725834300000|2024-09-08 22:25:00|2801.1|2798.1|2801.8|2798.8|2802.3|2799.5|2800.6|2798|71
1725834600000|2024-09-08 22:30:00|2801.7|2798.7|2803|2800|2803.4|2800.5|2801.6|2798.6|121
1725834900000|2024-09-08 22:35:00|2803.1|2800.1|2803.4|2800.4|2803.6|2800.6|2801.4|2799.1|128
1725835200000|2024-09-08 22:40:00|2803.3|2800.3|2803.3|2800.3|2803.4|2800.5|2801.6|2799|115
1725835500000|2024-09-08 22:45:00|2803.2|2800.2|2802.4|2800.4|2803.3|2800.5|2802|2799.6|97
1725835800000|2024-09-08 22:50:00|2803|2800|2804.1|2802.1|2804.2|2802.1|2802.6|2799.9|99
1725836100000|2024-09-08 22:55:00|2803.9|2801.9|2804.3|2801.3|2804.9|2802.1|2803.5|2800.8|150
1725836400000|2024-09-08 23:00:00|2804.4|2801.4|2802.8|2800.8|2804.8|2802.4|2802.6|2799.8|167
1725836700000|2024-09-08 23:05:00|2802.9|2800.9|2803.2|2801.2|2804.7|2802.2|2802.9|2800.4|145
1725837000000|2024-09-08 23:10:00|2803.4|2801.4|2803.2|2800.2|2804.5|2801.7|2802.9|2799.9|119
1725837300000|2024-09-08 23:15:00|2803.1|2800.1|2802.8|2799.8|2803.6|2800.6|2802.1|2799.3|131
1725837600000|2024-09-08 23:20:00|2802.7|2799.7|2800.5|2797.5|2803.6|2800.6|2799.8|2796.8|149
1725837900000|2024-09-08 23:25:00|2800.6|2797.6|2799.5|2796.5|2800.9|2797.9|2799.1|2796.1|174
1725838200000|2024-09-08 23:30:00|2799.6|2796.6|2797.1|2794.1|2799.7|2796.7|2796.8|2793.8|157
1725838500000|2024-09-08 23:35:00|2797|2794|2796.4|2793.4|2797.5|2794.5|2795.7|2792.7|160
1725838800000|2024-09-08 23:40:00|2796.6|2793.6|2797.7|2794.7|2797.7|2795.4|2796.3|2793.3|131
1725839100000|2024-09-08 23:45:00|2797.8|2794.8|2797.6|2794.6|2797.8|2794.8|2796|2793|158
1725839400000|2024-09-08 23:50:00|2797.5|2794.5|2798.4|2795.4|2798.9|2795.9|2796.6|2793.6|158
1725839700000|2024-09-08 23:55:00|2798.5|2795.5|2799.9|2796.9|2800|2797|2798.5|2795.5|142
1725840000000|2024-09-09 00:00:00|2800|2797|2800.9|2797.9|2801.2|2798.2|2798.7|2795.7|214
1725840300000|2024-09-09 00:05:00|2801|2798|2802.8|2799.8|2802.8|2799.8|2800.3|2797.6|190
1725840600000|2024-09-09 00:10:00|2802.9|2799.9|2802.6|2799.6|2804|2801|2802.1|2799.1|211
1725840900000|2024-09-09 00:15:00|2802.7|2799.7|2801.7|2798.7|2803.5|2800.5|2800.7|2797.7|174
1725841200000|2024-09-09 00:20:00|2801.9|2798.9|2801.1|2798.1|2802.7|2799.7|2800.7|2797.7|208
1725841500000|2024-09-09 00:25:00|2800.9|2797.9|2799.8|2797.8|2801.9|2799.5|2799.5|2797.5|227
1725841800000|2024-09-09 00:30:00|2799.9|2797.9|2801.9|2799.9|2802.8|2800.5|2799.8|2797.8|192
1725842100000|2024-09-09 00:35:00|2801.8|2799.8|2801.9|2799.9|2803.4|2800.9|2801.2|2799.2|173
1725842400000|2024-09-09 00:40:00|2802|2800|2798.5|2796.5|2802.1|2800|2797.9|2795.9|160
1725842700000|2024-09-09 00:45:00|2798.4|2796.4|2799.5|2796.5|2799.6|2797.1|2797.2|2795|231
1725843000000|2024-09-09 00:50:00|2799.6|2796.6|2799.9|2797.9|2800|2798|2798.3|2796.1|190
1725843300000|2024-09-09 00:55:00|2800|2798|2793.6|2790.6|2800|2798|2793.6|2790.6|299
1725843600000|2024-09-09 01:00:00|2792.2|2790.2|2798.2|2796.2|2800.4|2797.8|2778.9|2775.9|1214
1725843900000|2024-09-09 01:05:00|2798.3|2796.3|2802.5|2799.5|2803.5|2800.9|2796.7|2793.9|963
1725844200000|2024-09-09 01:10:00|2802.6|2799.6|2802.9|2800.9|2805.3|2802.6|2800.1|2797.4|817
1725844500000|2024-09-09 01:15:00|2803|2801|2804.2|2802.2|2805.2|2802.7|2798.7|2796.4|799
1725844800000|2024-09-09 01:20:00|2804.3|2802.3|2796.9|2793.9|2805|2803|2795.8|2793.4|799
1725845100000|2024-09-09 01:25:00|2797|2794|2802.9|2800.9|2803.2|2800.9|2794.1|2791.9|812
1725845400000|2024-09-09 01:30:00|2803.1|2801.1|2796.5|2794.5|2805.7|2803.7|2795.8|2793|892
1725845700000|2024-09-09 01:35:00|2796.4|2794.4|2797.5|2794.5|2800.1|2797.1|2795.3|2792.8|777
1725846000000|2024-09-09 01:40:00|2797.6|2794.6|2801.5|2798.5|2802.4|2799.4|2795.5|2792.5|752
1725846300000|2024-09-09 01:45:00|2801.7|2798.7|2800.5|2797.5|2801.7|2798.9|2797.8|2795.3|716
1725846600000|2024-09-09 01:50:00|2800.7|2797.7|2801.1|2798.1|2804.1|2801.7|2799|2796|622
1725846900000|2024-09-09 01:55:00|2801.3|2798.3|2804.6|2801.6|2805.4|2802.9|2800.8|2797.8|603
1725847200000|2024-09-09 02:00:00|2804.7|2801.7|2806.8|2803.8|2807.6|2804.8|2803|2800|598
1725847500000|2024-09-09 02:05:00|2806.7|2803.7|2806.5|2803.5|2807.8|2804.8|2804.5|2801.5|413
1725847800000|2024-09-09 02:10:00|2806.3|2803.3|2808.7|2805.7|2809.7|2807.1|2806.1|2803.1|540
1725848100000|2024-09-09 02:15:00|2808.6|2805.6|2804.8|2801.8|2808.8|2806|2804.5|2801.5|291
1725848400000|2024-09-09 02:20:00|2804.7|2801.7|2805.6|2802.6|2806|2803|2804.1|2801.1|239
1725848700000|2024-09-09 02:25:00|2805.5|2802.5|2806.3|2803.3|2807.3|2804.9|2804.5|2801.5|261
1725849000000|2024-09-09 02:30:00|2806.6|2803.6|2808.3|2805.3|2809.4|2806.4|2803.7|2800.7|544
1725849300000|2024-09-09 02:35:00|2808.5|2805.5|2809.6|2806.6|2809.9|2806.9|2807|2804.1|476
1725849600000|2024-09-09 02:40:00|2809.5|2806.5|2811.9|2808.9|2813|2810|2807.1|2804.1|560
1725849900000|2024-09-09 02:45:00|2812|2809|2808.5|2805.5|2814|2811|2808.4|2805.4|515
1725850200000|2024-09-09 02:50:00|2808.4|2805.4|2807.6|2804.6|2808.9|2805.9|2805.4|2802.4|381
1725850500000|2024-09-09 02:55:00|2807.4|2804.4|2805.1|2802.1|2808.7|2806|2803.8|2801.3|454
1725850800000|2024-09-09 03:00:00|2805|2802|2802.7|2799.7|2805.3|2802.5|2801.8|2798.8|439
1725851100000|2024-09-09 03:05:00|2802.8|2799.8|2804.8|2801.8|2805.7|2802.7|2802|2799|339
1725851400000|2024-09-09 03:10:00|2804.9|2801.9|2809.2|2806.2|2810|2807|2804.2|2801.2|405
1725851700000|2024-09-09 03:15:00|2809.3|2806.3|2808|2805|2810.8|2807.8|2807.1|2804.1|360
1725852000000|2024-09-09 03:20:00|2807.9|2804.9|2807.2|2804.2|2808.5|2805.5|2806.4|2803.4|302
1725852300000|2024-09-09 03:25:00|2807.1|2804.1|2804.3|2801.3|2807.4|2804.4|2804.3|2801.3|283
1725852600000|2024-09-09 03:30:00|2804.1|2801.1|2805.9|2802.9|2806.4|2803.4|2803.8|2800.8|205
1725852900000|2024-09-09 03:35:00|2805.8|2802.8|2807.1|2804.1|2807.2|2804.2|2805.4|2802.4|142
1725853200000|2024-09-09 03:40:00|2806.9|2803.9|2810.8|2807.8|2810.8|2808.1|2806.7|2803.7|184
1725853500000|2024-09-09 03:45:00|2810.7|2807.7|2812|2809|2812.7|2809.7|2810.3|2807.3|242
1725853800000|2024-09-09 03:50:00|2811.9|2808.9|2810.4|2807.4|2812.3|2809.6|2809.9|2807.3|173
1725854100000|2024-09-09 03:55:00|2810.3|2807.3|2809.9|2806.9|2810.7|2807.8|2809.1|2806.6|136
1725854400000|2024-09-09 04:00:00|2809.8|2806.8|2808.6|2805.6|2810.2|2807.2|2807.9|2805.3|205
1725854700000|2024-09-09 04:05:00|2808.5|2805.5|2808.7|2805.7|2808.9|2805.9|2807.6|2804.6|171
1725855000000|2024-09-09 04:10:00|2808.6|2805.6|2809.2|2806.2|2810.3|2807.3|2808.6|2805.6|190
1725855300000|2024-09-09 04:15:00|2808.9|2805.9|2808.4|2805.4|2809|2806|2807.9|2804.9|156
1725855600000|2024-09-09 04:20:00|2808.3|2805.3|2808|2805|2808.5|2805.5|2807.4|2804.4|112
1725855900000|2024-09-09 04:25:00|2807.9|2804.9|2807.1|2804.1|2808.5|2805.5|2806.8|2803.8|140
1725856200000|2024-09-09 04:30:00|2807.2|2804.2|2805.7|2802.7|2807.2|2804.2|2805.1|2802.1|141
1725856500000|2024-09-09 04:35:00|2805.6|2802.6|2804.4|2801.4|2806.4|2803.4|2804.1|2801.1|148
1725856800000|2024-09-09 04:40:00|2804.3|2801.3|2802.6|2799.6|2804.6|2801.6|2802.3|2799.3|132
1725857100000|2024-09-09 04:45:00|2803.1|2800.1|2804|2801|2804.1|2801.1|2801.9|2799|189
1725857400000|2024-09-09 04:50:00|2803.9|2800.9|2803.3|2800.3|2805.7|2802.7|2803.3|2800.3|193
1725857700000|2024-09-09 04:55:00|2803.4|2800.4|2804.1|2801.1|2804.5|2801.5|2802.9|2799.9|168
1725858000000|2024-09-09 05:00:00|2804|2801|2802.3|2799.3|2804.3|2801.3|2801.7|2798.7|139
1725858300000|2024-09-09 05:05:00|2802.1|2799.1|2800.1|2797.1|2802.8|2799.8|2799.8|2796.8|201
1725858600000|2024-09-09 05:10:00|2799.9|2796.9|2799.2|2796.2|2800.5|2797.5|2799.2|2796.2|164
1725858900000|2024-09-09 05:15:00|2799.3|2796.3|2799.8|2796.8|2800.3|2797.3|2799.3|2796.3|145
1725859200000|2024-09-09 05:20:00|2799.7|2796.7|2797.1|2794.1|2799.9|2796.9|2797.1|2794.1|125
1725859500000|2024-09-09 05:25:00|2797.2|2794.2|2795.6|2792.6|2797.8|2794.8|2795.6|2792.6|128
1725859800000|2024-09-09 05:30:00|2796.2|2793.2|2790.4|2787.4|2796.4|2793.4|2789.6|2786.6|542
1725860100000|2024-09-09 05:35:00|2790.5|2787.5|2788.8|2785.8|2792.2|2789.2|2788.3|2785.3|568
1725860400000|2024-09-09 05:40:00|2788.7|2785.7|2778.4|2775.4|2789.1|2786.1|2777.9|2774.9|859
1725860700000|2024-09-09 05:45:00|2778.5|2775.5|2778.2|2775.2|2780.8|2777.8|2774.5|2771.5|867
1725861000000|2024-09-09 05:50:00|2778|2775|2775|2772|2778.1|2775.1|2772.1|2769.1|751
1725861300000|2024-09-09 05:55:00|2774.8|2771.8|2776.9|2773.9|2777.3|2774.3|2772|2769|549
1725861600000|2024-09-09 06:00:00|2777.2|2774.2|2785.8|2782.8|2785.9|2782.9|2775.8|2772.8|712
1725861900000|2024-09-09 06:05:00|2785.6|2782.6|2784.5|2781.5|2787.7|2784.7|2781.1|2778.5|734
1725862200000|2024-09-09 06:10:00|2784.8|2781.8|2787.1|2784.1|2788.8|2785.8|2783.8|2780.8|656
1725862500000|2024-09-09 06:15:00|2787.2|2784.2|2787.9|2784.9|2788.5|2785.5|2784.8|2781.8|481
1725862800000|2024-09-09 06:20:00|2787.7|2784.7|2786.4|2783.4|2791.1|2788.1|2786.3|2783.3|618
1725863100000|2024-09-09 06:25:00|2786.6|2783.6|2785.2|2782.2|2788.9|2785.9|2783.9|2780.9|641
1725863400000|2024-09-09 06:30:00|2785.4|2782.4|2788.5|2785.5|2789.6|2786.6|2780.1|2777.1|788
1725863700000|2024-09-09 06:35:00|2788.6|2785.6|2798.8|2795.8|2798.9|2795.9|2787.7|2784.7|796
1725864000000|2024-09-09 06:40:00|2798.9|2795.9|2798.5|2795.5|2801.8|2798.8|2796.6|2793.6|724
1725864300000|2024-09-09 06:45:00|2799.1|2796.1|2798.9|2795.9|2799.3|2796.3|2792.3|2789.3|599
1725864600000|2024-09-09 06:50:00|2798.8|2795.8|2796.9|2793.9|2799.7|2797|2796.4|2793.4|714
1725864900000|2024-09-09 06:55:00|2797.1|2794.1|2797.6|2794.6|2799.7|2796.7|2796.8|2793.8|629
1725865200000|2024-09-09 07:00:00|2798.1|2795.1|2799.1|2796.1|2802.1|2799.1|2797.1|2794.1|686
1725865500000|2024-09-09 07:05:00|2798.9|2795.9|2800.8|2797.8|2801.8|2798.8|2798.7|2795.7|549
1725865800000|2024-09-09 07:10:00|2800.9|2797.9|2802|2799|2804.3|2801.6|2800.7|2797.7|508
1725866100000|2024-09-09 07:15:00|2801.3|2799.3|2801.6|2798.6|2804.4|2801.4|2799.7|2797.1|495
1725866400000|2024-09-09 07:20:00|2801.3|2798.3|2806.9|2803.9|2808.6|2806.1|2801.3|2798.3|531
1725866700000|2024-09-09 07:25:00|2806.4|2804.4|2809|2807|2811.4|2809|2805.5|2803.2|606
1725867000000|2024-09-09 07:30:00|2809.1|2807.1|2808.1|2806.1|2810.2|2807.7|2807.5|2805|519
1725867300000|2024-09-09 07:35:00|2808.5|2805.5|2808.5|2806.5|2809.6|2807|2807.1|2804.5|453
1725867600000|2024-09-09 07:40:00|2808.6|2806.6|2807|2804|2809.6|2807.6|2806.7|2804|379
1725867900000|2024-09-09 07:45:00|2807.1|2804.1|2808.1|2806.1|2810.3|2807.7|2806.5|2803.9|363
1725868200000|2024-09-09 07:50:00|2808.2|2806.2|2806.5|2804.5|2810.1|2807.6|2805.7|2803.2|422
1725868500000|2024-09-09 07:55:00|2806.4|2804.4|2810.1|2808.1|2811.4|2808.9|2806.4|2803.8|402
1725868800000|2024-09-09 08:00:00|2810.3|2808.3|2814.3|2811.3|2816|2813.6|2809.5|2807.2|597
1725869100000|2024-09-09 08:05:00|2814.2|2811.2|2812.1|2809.1|2814.8|2812.2|2811.5|2809.1|420
1725869400000|2024-09-09 08:10:00|2812.2|2809.2|2810.5|2807.5|2813.7|2810.7|2809.8|2806.8|450
1725869700000|2024-09-09 08:15:00|2809.9|2806.9|2807.9|2805.9|2809.9|2807.4|2807.5|2805|523
1725870000000|2024-09-09 08:20:00|2808|2805|2804.5|2802.5|2808.8|2806.5|2803.9|2801.5|467
1725870300000|2024-09-09 08:25:00|2804.6|2802.6|2804.2|2802.2|2805.7|2803.4|2802.3|2799.9|589
1725870600000|2024-09-09 08:30:00|2804.1|2802.1|2804.2|2801.2|2805.9|2803.5|2803.6|2801.2|402
1725870900000|2024-09-09 08:35:00|2803.7|2801.7|2804.3|2802.3|2806.2|2803.9|2802.5|2800.1|482
1725871200000|2024-09-09 08:40:00|2804.5|2802.5|2806.5|2803.5|2807.3|2804.8|2804.4|2801.8|349
1725871500000|2024-09-09 08:45:00|2806.2|2804.2|2810.2|2808.2|2810.9|2808.2|2806.1|2803.3|331
1725871800000|2024-09-09 08:50:00|2810.1|2808.1|2811.3|2809.3|2812|2809.5|2808.7|2806.7|289
1725872100000|2024-09-09 08:55:00|2811.5|2809.5|2810.4|2808.4|2812.1|2809.7|2808.8|2806.6|388
1725872400000|2024-09-09 09:00:00|2810.6|2808.6|2812.1|2810.1|2812.6|2810.1|2809.3|2806.8|345
1725872700000|2024-09-09 09:05:00|2812|2810|2813.2|2811.2|2814.5|2812.1|2811.5|2809.1|290
1725873000000|2024-09-09 09:10:00|2813.3|2811.3|2813.7|2811.7|2814.9|2812.6|2811.9|2809.6|365
1725873300000|2024-09-09 09:15:00|2813.6|2811.6|2812.2|2810.2|2815.4|2813|2811.5|2809.5|280
1725873600000|2024-09-09 09:20:00|2812.1|2810.1|2812.6|2810.6|2813.6|2811.1|2811.5|2809.4|221
1725873900000|2024-09-09 09:25:00|2812.7|2810.7|2814.3|2811.3|2815.3|2812.9|2812.6|2810.3|290
1725874200000|2024-09-09 09:30:00|2814|2811|2814.8|2812.8|2815.5|2813.1|2812.9|2810.7|303
1725874500000|2024-09-09 09:35:00|2814.9|2812.9|2815|2813|2815.9|2813.6|2814.1|2811.6|236
1725874800000|2024-09-09 09:40:00|2814.9|2812.9|2815.5|2813.5|2817.3|2815|2814.9|2812.7|309
1725875100000|2024-09-09 09:45:00|2815.7|2813.7|2816.6|2814.6|2818.2|2815.7|2815.6|2813.1|258
1725875400000|2024-09-09 09:50:00|2816.7|2814.7|2816.9|2814.9|2818.2|2815.7|2816.3|2814.3|215
1725875700000|2024-09-09 09:55:00|2816.8|2814.8|2817.4|2815.4|2817.9|2815.9|2816|2814|167
1725876000000|2024-09-09 10:00:00|2817.7|2815.7|2817.9|2815.9|2819.1|2817|2816.9|2814.4|222
1725876300000|2024-09-09 10:05:00|2818.3|2816.3|2819.9|2817.9|2820.3|2818.1|2818|2816|224
1725876600000|2024-09-09 10:10:00|2820|2818|2818.3|2816.3|2821.4|2819|2818.3|2816.3|201
1725876900000|2024-09-09 10:15:00|2818.2|2816.2|2815.4|2812.4|2819|2817|2814.7|2812.1|319
1725877200000|2024-09-09 10:20:00|2815.3|2812.3|2815.3|2813.3|2816.8|2814.4|2814.4|2811.8|306
1725877500000|2024-09-09 10:25:00|2815.2|2813.2|2816.6|2813.6|2816.8|2814.3|2814.4|2811.7|206
1725877800000|2024-09-09 10:30:00|2816.7|2813.7|2813.3|2811.3|2816.7|2813.7|2812.5|2810.5|269
1725878100000|2024-09-09 10:35:00|2813.2|2811.2|2813.1|2811.1|2813.7|2811.7|2811.3|2809.3|254
1725878400000|2024-09-09 10:40:00|2813.2|2811.2|2813.1|2811.1|2813.8|2811.8|2811.8|2809.8|274
1725878700000|2024-09-09 10:45:00|2813.2|2811.2|2813.9|2811.9|2816|2814|2812.9|2810.9|289
1725879000000|2024-09-09 10:50:00|2814|2812|2814.3|2812.3|2815.1|2812.8|2811.2|2808.9|345
1725879300000|2024-09-09 10:55:00|2814.6|2812.6|2813.8|2811.8|2815.3|2813.2|2813.1|2811.1|293
1725879600000|2024-09-09 11:00:00|2813.7|2811.7|2812.2|2810.2|2814.8|2812.8|2810.8|2808.5|351
1725879900000|2024-09-09 11:05:00|2812.3|2810.3|2813|2811|2813.6|2811.5|2810.4|2808.1|210
1725880200000|2024-09-09 11:10:00|2812.9|2810.9|2813.6|2811.6|2814.3|2812|2812.1|2810|208
1725880500000|2024-09-09 11:15:00|2813.7|2811.7|2814.7|2812.7|2815.1|2813.1|2812.7|2810.7|192
1725880800000|2024-09-09 11:20:00|2814.8|2812.8|2816|2814|2816.5|2814.5|2814.3|2812.3|180
1725881100000|2024-09-09 11:25:00|2816.1|2814.1|2817.4|2815.4|2818.3|2815.8|2815.5|2813.1|309
1725881400000|2024-09-09 11:30:00|2817|2815|2815.7|2813.7|2817.8|2815.3|2815.3|2813.3|256
1725881700000|2024-09-09 11:35:00|2815.8|2813.8|2815.7|2813.7|2818.4|2816.4|2814.9|2812.9|316
1725882000000|2024-09-09 11:40:00|2815.5|2813.5|2816.9|2814.9|2817.5|2815.5|2814.6|2812.6|246
1725882300000|2024-09-09 11:45:00|2817|2815|2815.4|2813.4|2817.4|2815.4|2814.5|2812.4|262
1725882600000|2024-09-09 11:50:00|2815.3|2813.3|2811.9|2809.9|2816.2|2813.6|2811.9|2809.5|348
1725882900000|2024-09-09 11:55:00|2812|2810|2812.6|2810.6|2813.1|2810.9|2811.4|2809.1|200
1725883200000|2024-09-09 12:00:00|2812.7|2810.7|2812.9|2810.9|2814.4|2812.2|2811.5|2809.5|353
1725883500000|2024-09-09 12:05:00|2813|2811|2812.9|2810.9|2814.7|2812.2|2811.3|2809.3|284
1725883800000|2024-09-09 12:10:00|2813|2811|2815.1|2813.1|2815.5|2813.3|2812.3|2809.9|312
1725884100000|2024-09-09 12:15:00|2815|2813|2814.1|2812.1|2816.4|2814.4|2813.2|2810.9|397
1725884400000|2024-09-09 12:20:00|2814.2|2812.2|2813.4|2811.4|2815.5|2813.5|2812.3|2810.3|413
1725884700000|2024-09-09 12:25:00|2813.3|2811.3|2821.9|2819.9|2822.6|2820.6|2813|2811|385
1725885000000|2024-09-09 12:30:00|2822|2820|2825.2|2823.2|2825.3|2823.3|2820.1|2818.1|512
1725885300000|2024-09-09 12:35:00|2825.1|2823.1|2823.9|2821.9|2825.1|2823.1|2822.2|2820.2|474
1725885600000|2024-09-09 12:40:00|2824|2822|2823.3|2821.3|2825.2|2822.9|2822.8|2820.7|394
1725885900000|2024-09-09 12:45:00|2823.5|2821.5|2822.6|2820.6|2824.7|2822.7|2821.6|2819.5|417
1725886200000|2024-09-09 12:50:00|2822.7|2820.7|2819.8|2816.8|2823.6|2821.6|2819|2816.8|392
1725886500000|2024-09-09 12:55:00|2819.6|2817.6|2815|2813|2821.4|2819.3|2814.2|2812.2|515
1725886800000|2024-09-09 13:00:00|2814.8|2812.8|2815|2813|2816.8|2814.1|2812.1|2809.1|1118
1725887100000|2024-09-09 13:05:00|2814.9|2812.9|2820.2|2818.2|2820.3|2818.3|2813.3|2810.6|716
1725887400000|2024-09-09 13:10:00|2820.1|2818.1|2822.1|2820.1|2825|2822.9|2817.9|2815.5|743
1725887700000|2024-09-09 13:15:00|2822.4|2820.4|2820|2817|2826.1|2823.4|2818.8|2816.5|770
1725888000000|2024-09-09 13:20:00|2820.1|2817.1|2815.7|2813.7|2821.2|2818.8|2815.6|2813.6|713
1725888300000|2024-09-09 13:25:00|2815.6|2813.6|2819.6|2817.6|2820.3|2818.1|2815|2813|645
1725888600000|2024-09-09 13:30:00|2819.3|2817.3|2819.8|2817.8|2822.5|2820.5|2815.3|2813.3|882
1725888900000|2024-09-09 13:35:00|2820.1|2818.1|2822.8|2820.8|2823.2|2821.2|2819.1|2817.1|634
1725889200000|2024-09-09 13:40:00|2822.7|2820.7|2817.2|2815.2|2824.5|2822.5|2815.8|2813.8|857
1725889500000|2024-09-09 13:45:00|2817.3|2815.3|2815.6|2813.6|2823.9|2821.3|2815|2813|1000
1725889800000|2024-09-09 13:50:00|2815.7|2813.7|2810.7|2808.7|2816.3|2813.8|2810.5|2808.4|779
1725890100000|2024-09-09 13:55:00|2810.6|2808.6|2814.8|2812.8|2815.6|2813.6|2810.6|2808.6|669
1725890400000|2024-09-09 14:00:00|2815.1|2812.1|2821.8|2819.8|2821.9|2819.9|2814.7|2812.1|783
1725890700000|2024-09-09 14:05:00|2821.7|2819.7|2819|2817|2823.5|2821.5|2817.9|2815.9|693
1725891000000|2024-09-09 14:10:00|2819.1|2817.1|2821|2819|2821.4|2819.1|2815.3|2812.8|773
1725891300000|2024-09-09 14:15:00|2820.8|2818.8|2823.9|2820.9|2837.5|2834.7|2819.9|2817.7|959
1725891600000|2024-09-09 14:20:00|2824.1|2821.1|2822.6|2820.6|2825.4|2822.4|2816.6|2813.8|959
1725891900000|2024-09-09 14:25:00|2822.5|2820.5|2825.1|2822.1|2829|2826.6|2821.6|2819|868
1725892200000|2024-09-09 14:30:00|2825.3|2822.3|2821.4|2818.4|2826.7|2823.7|2819.8|2817.5|869
1725892500000|2024-09-09 14:35:00|2821.2|2819.2|2819.1|2817.1|2823.3|2820.3|2817.2|2815.2|696
1725892800000|2024-09-09 14:40:00|2819.2|2817.2|2812.5|2810.5|2819.3|2817.3|2811.7|2809.1|715
1725893100000|2024-09-09 14:45:00|2812.6|2810.6|2817.4|2815.4|2817.5|2815.4|2810.5|2808|843
1725893400000|2024-09-09 14:50:00|2817.5|2815.5|2817|2815|2819.7|2817.5|2814.1|2811.6|729
1725893700000|2024-09-09 14:55:00|2816.8|2814.8|2813.3|2811.3|2819.2|2816.5|2812.8|2810.5|757
1725894000000|2024-09-09 15:00:00|2813.1|2811.1|2811.5|2809.5|2817.2|2814.7|2810.1|2807.6|929
1725894300000|2024-09-09 15:05:00|2811.6|2809.6|2815.9|2813.9|2817.1|2814.5|2808|2806|800
1725894600000|2024-09-09 15:10:00|2815.8|2813.8|2808.9|2806.9|2817.5|2815.3|2808.8|2806.6|790
1725894900000|2024-09-09 15:15:00|2808.7|2806.7|2806|2804|2810.2|2807.2|2805.4|2802.8|800
1725895200000|2024-09-09 15:20:00|2806.1|2804.1|2811|2809|2812.1|2809.9|2806.1|2804.1|779
1725895500000|2024-09-09 15:25:00|2810.9|2808.9|2810.8|2807.8|2812.6|2810.5|2808.5|2806.5|681
1725895800000|2024-09-09 15:30:00|2810.6|2807.6|2817.8|2814.8|2818.3|2816.1|2810.2|2807.6|673
1725896100000|2024-09-09 15:35:00|2818|2815|2819.8|2817.8|2820.7|2818.6|2814.6|2812.1|559
1725896400000|2024-09-09 15:40:00|2820.1|2818.1|2822.1|2820.1|2823.9|2820.9|2818.5|2816|579
1725896700000|2024-09-09 15:45:00|2822.2|2820.2|2824.7|2822.7|2826.3|2824.3|2822.2|2819.8|555
1725897000000|2024-09-09 15:50:00|2825.2|2823.2|2827.4|2825.4|2827.7|2825.7|2824.3|2821.8|459
1725897300000|2024-09-09 15:55:00|2827.5|2825.5|2827.8|2824.8|2829.6|2827.4|2826.3|2824.3|470
1725897600000|2024-09-09 16:00:00|2827.4|2825.4|2829.4|2827.4|2830.3|2828.3|2826.9|2824.7|580
1725897900000|2024-09-09 16:05:00|2829.8|2827.8|2831.2|2828.2|2831.5|2829.3|2827.3|2825.3|423
1725898200000|2024-09-09 16:10:00|2830.8|2827.8|2831.7|2829.7|2831.9|2829.9|2828.7|2826.5|447
1725898500000|2024-09-09 16:15:00|2831.4|2829.4|2834.4|2832.4|2835.6|2833.6|2831.4|2829.4|403
1725898800000|2024-09-09 16:20:00|2834.1|2832.1|2828.9|2826.9|2834.6|2832.6|2828.3|2826.3|614
1725899100000|2024-09-09 16:25:00|2829|2827|2829.9|2827.9|2831.9|2829.9|2828.2|2826.2|370
1725899400000|2024-09-09 16:30:00|2830|2828|2830.2|2828.2|2831.8|2829.6|2829.2|2827.1|320
1725899700000|2024-09-09 16:35:00|2830.1|2828.1|2830.2|2828.2|2831.9|2829.5|2829.6|2827.1|315
1725900000000|2024-09-09 16:40:00|2830.3|2828.3|2830.4|2828.4|2833.2|2830.8|2830|2827.6|387
1725900300000|2024-09-09 16:45:00|2830.1|2828.1|2828.3|2826.3|2831.5|2829.1|2827.6|2825.2|439
1725900600000|2024-09-09 16:50:00|2828.5|2826.5|2831.1|2829.1|2831.6|2829.6|2827.5|2825.4|409
1725900900000|2024-09-09 16:55:00|2831.2|2829.2|2835.1|2833.1|2835.8|2833.8|2831|2829|454
1725901200000|2024-09-09 17:00:00|2835|2833|2834.2|2832.2|2837.8|2835.6|2833.6|2830.9|479
1725901500000|2024-09-09 17:05:00|2834.5|2832.5|2833.5|2831.5|2835.4|2832.9|2832.5|2830.3|344
1725901800000|2024-09-09 17:10:00|2833.6|2831.6|2832.4|2830.4|2834.9|2832.5|2831.9|2829.9|280
1725902100000|2024-09-09 17:15:00|2832.1|2830.1|2832.5|2830.5|2833|2831|2829.4|2827.4|409
1725902400000|2024-09-09 17:20:00|2832.4|2830.4|2832|2830|2835.1|2832.6|2831.5|2829.1|419
1725902700000|2024-09-09 17:25:00|2831.9|2829.9|2835|2833|2836.4|2834.2|2831.9|2829.9|472
1725903000000|2024-09-09 17:30:00|2834.9|2832.9|2833.6|2830.6|2835.9|2833.5|2830.6|2828.6|472
1725903300000|2024-09-09 17:35:00|2833.7|2830.7|2833.4|2831.4|2836.4|2833.9|2832.6|2830.3|464
1725903600000|2024-09-09 17:40:00|2833.6|2831.6|2829.7|2827.7|2834.8|2832.6|2829.4|2827.2|364
1725903900000|2024-09-09 17:45:00|2829.9|2827.9|2830|2827|2832.4|2830|2829.5|2827|322
1725904200000|2024-09-09 17:50:00|2829.2|2827.2|2828.1|2826.1|2830.8|2828.6|2827.2|2825.1|393
1725904500000|2024-09-09 17:55:00|2828|2826|2827.1|2825.1|2828.6|2826.1|2825.2|2823.2|345
1725904800000|2024-09-09 18:00:00|2827.2|2825.2|2827|2825|2829.1|2826.9|2826.2|2824.2|375
1725905100000|2024-09-09 18:05:00|2826.9|2824.9|2827.6|2825.6|2828.4|2826|2826.4|2824.4|260
1725905400000|2024-09-09 18:10:00|2827.4|2825.4|2831|2828|2831.1|2828.7|2827.2|2825.2|289
1725905700000|2024-09-09 18:15:00|2830.9|2827.9|2831.7|2829.7|2833.1|2830.7|2829.1|2826.5|355
1725906000000|2024-09-09 18:20:00|2831.8|2829.8|2831.6|2829.6|2832.8|2830.6|2829.9|2827.6|373
1725906300000|2024-09-09 18:25:00|2831.3|2829.3|2830.5|2827.5|2832.5|2830.2|2829|2826.6|403
1725906600000|2024-09-09 18:30:00|2830.6|2827.6|2830.5|2828.5|2831.6|2829.2|2829.7|2826.7|263
1725906900000|2024-09-09 18:35:00|2830.4|2828.4|2830.4|2827.4|2832.1|2829.5|2829.1|2826.9|307
1725907200000|2024-09-09 18:40:00|2830.3|2827.3|2832.3|2829.3|2832.4|2830|2829|2827|241
1725907500000|2024-09-09 18:45:00|2832.4|2829.4|2832.8|2829.8|2833.7|2831.2|2831.2|2828.7|284
1725907800000|2024-09-09 18:50:00|2832.9|2829.9|2832.9|2830.9|2834.2|2831.8|2832.4|2829.9|277
1725908100000|2024-09-09 18:55:00|2832.8|2830.8|2833|2831|2834|2831.6|2832.3|2830|257
1725908400000|2024-09-09 19:00:00|2833.1|2831.1|2832|2829|2833.6|2831.1|2830.5|2828.4|241
1725908700000|2024-09-09 19:05:00|2831.4|2829.4|2832.6|2830.6|2834.1|2831.4|2831.3|2829|178
1725909000000|2024-09-09 19:10:00|2833|2830|2831.5|2828.5|2833.5|2830.8|2830.3|2827.8|216
1725909300000|2024-09-09 19:15:00|2831.4|2828.4|2832.3|2830.3|2833.2|2830.9|2831.4|2828.4|204
1725909600000|2024-09-09 19:20:00|2832.2|2830.2|2831.5|2829.5|2832.6|2830.2|2830.6|2828|140
1725909900000|2024-09-09 19:25:00|2832|2829|2833.5|2831.5|2833.9|2831.6|2830.8|2828.5|150
1725910200000|2024-09-09 19:30:00|2834.1|2831.1|2831.9|2829.9|2834.1|2831.4|2831.4|2829.1|180
1725910500000|2024-09-09 19:35:00|2831.8|2829.8|2832|2830|2833.1|2830.8|2831.2|2829.2|153
1725910800000|2024-09-09 19:40:00|2832.2|2830.2|2834.1|2831.1|2834.2|2832.2|2832.1|2829.9|194
1725911100000|2024-09-09 19:45:00|2833.7|2831.7|2833.8|2831.8|2835.2|2832.9|2833.7|2831.7|172
1725911400000|2024-09-09 19:50:00|2833.9|2831.9|2833.3|2831.3|2834.5|2832.3|2832.8|2830.3|273
1725911700000|2024-09-09 19:55:00|2833.4|2831.4|2834.2|2832.2|2834.7|2832.2|2833.1|2830.7|264
1725912000000|2024-09-09 20:00:00|2834.6|2831.6|2835.1|2832.1|2835.3|2832.7|2833.9|2831.4|187
1725912300000|2024-09-09 20:05:00|2834.6|2832.6|2834.9|2832.9|2835.7|2833.2|2834.3|2832|101
1725912600000|2024-09-09 20:10:00|2835|2833|2835|2833|2836.2|2833.7|2834.8|2832.5|89
1725912900000|2024-09-09 20:15:00|2835.1|2833.1|2835.4|2832.4|2836|2833.4|2834.7|2832.3|106
1725913200000|2024-09-09 20:20:00|2835.5|2832.5|2835.3|2832.3|2835.7|2833.2|2834.7|2832.3|85
1725913500000|2024-09-09 20:25:00|2835.6|2832.6|2835.5|2832.5|2835.6|2833.2|2834.5|2832.1|99
1725913800000|2024-09-09 20:30:00|2835.6|2832.6|2836.9|2833.9|2837.3|2834.8|2835.4|2832.4|80
1725914100000|2024-09-09 20:35:00|2836.8|2833.8|2836.8|2833.8|2837.9|2835.7|2836.3|2833.6|149
1725914400000|2024-09-09 20:40:00|2836.7|2833.7|2837.5|2834.5|2837.7|2835.2|2836.3|2833.7|83
1725914700000|2024-09-09 20:45:00|2837.7|2834.7|2836.6|2833.6|2838|2835.5|2836.6|2833.6|70
1725915000000|2024-09-09 20:50:00|2836.7|2833.7|2836.7|2833.7|2837.5|2834.7|2835.6|2833.1|87
1725915300000|2024-09-09 20:55:00|2836.3|2833.3|2837.3|2834.3|2837.6|2834.6|2834.6|2829|176
1725919200000|2024-09-09 22:00:00|2836.5|2833.5|2837.3|2834.3|2837.5|2834.5|2835.8|2830.7|106
1725919500000|2024-09-09 22:05:00|2836.9|2833.9|2837.1|2834.1|2838|2835|2835.1|2830.1|98
1725919800000|2024-09-09 22:10:00|2837|2834|2836.9|2833.9|2838.2|2835.2|2832.1|2823.1|115
1725920100000|2024-09-09 22:15:00|2837.1|2834.1|2836.5|2833.5|2837.3|2834.3|2836.4|2833.4|54
1725920400000|2024-09-09 22:20:00|2836.4|2833.4|2836.5|2833.5|2837|2834.2|2835.8|2833.4|33
1725920700000|2024-09-09 22:25:00|2836.6|2833.6|2836.6|2833.6|2836.8|2833.8|2836.4|2833.4|28
1725921000000|2024-09-09 22:30:00|2836.5|2833.5|2837|2834|2837.8|2834.8|2836.5|2833.5|47
1725921300000|2024-09-09 22:35:00|2836.9|2833.9|2837|2834|2837.4|2834.4|2836.3|2833.7|43
1725921600000|2024-09-09 22:40:00|2836.9|2833.9|2837.5|2834.5|2837.6|2834.6|2836.7|2833.7|35
1725921900000|2024-09-09 22:45:00|2837.4|2834.4|2837.3|2834.3|2837.6|2834.7|2836.7|2833.8|48
1725922200000|2024-09-09 22:50:00|2837.4|2834.4|2837.5|2834.5|2838|2835|2837.3|2834.3|36
1725922500000|2024-09-09 22:55:00|2837.6|2834.6|2837.9|2834.9|2838|2835.3|2837.3|2834.5|37
1725922800000|2024-09-09 23:00:00|2837.7|2834.7|2836.6|2833.6|2837.9|2834.9|2836.1|2833.1|53
1725923100000|2024-09-09 23:05:00|2836.7|2833.7|2837|2834|2837.7|2834.7|2836.3|2833.5|29
1725923400000|2024-09-09 23:10:00|2836.4|2834.4|2837.2|2834.2|2837.3|2834.4|2836|2833.9|34
1725923700000|2024-09-09 23:15:00|2837.1|2834.1|2837.1|2834.1|2837.2|2834.2|2836.6|2833.6|28
1725924000000|2024-09-09 23:20:00|2837.2|2834.2|2836.9|2833.9|2837.4|2834.4|2836.7|2833.7|66
1725924300000|2024-09-09 23:25:00|2837|2834|2837.4|2834.4|2837.5|2834.5|2836.5|2833.5|80
1725924600000|2024-09-09 23:30:00|2837.3|2834.3|2837|2834|2837.8|2834.8|2836.9|2833.9|62
1725924900000|2024-09-09 23:35:00|2836.9|2833.9|2836.8|2833.8|2837.4|2834.4|2836.6|2833.6|44
1725925200000|2024-09-09 23:40:00|2836.7|2833.7|2837.5|2834.5|2837.6|2834.6|2836.6|2833.6|25
1725925500000|2024-09-09 23:45:00|2837.6|2834.6|2836.9|2833.9|2837.9|2835.2|2836.1|2833.5|100
1725925800000|2024-09-09 23:50:00|2836.7|2833.7|2836.4|2833.4|2837.1|2834.3|2835.9|2832.9|72
1725926100000|2024-09-09 23:55:00|2836.5|2833.5|2836.5|2833.5|2836.9|2833.9|2835.5|2832.5|92
1725926400000|2024-09-10 00:00:00|2836.4|2833.4|2835.5|2832.5|2836.7|2834|2834.1|2831.1|214
1725926700000|2024-09-10 00:05:00|2835.4|2832.4|2834.6|2831.6|2835.5|2832.8|2832.7|2830|185
1725927000000|2024-09-10 00:10:00|2834.5|2831.5|2833.1|2830.1|2834.5|2831.7|2832.4|2829.4|164
1725927300000|2024-09-10 00:15:00|2833.2|2830.2|2831.7|2828.7|2834.1|2831.3|2831.5|2828.5|160
1725927600000|2024-09-10 00:20:00|2831.8|2828.8|2831|2828|2831.8|2828.8|2830.1|2827.1|182
1725927900000|2024-09-10 00:25:00|2830.9|2827.9|2831|2828|2831.5|2828.6|2830|2827|190
1725928200000|2024-09-10 00:30:00|2830.9|2827.9|2832.6|2829.6|2832.8|2829.8|2830.4|2827.4|198
1725928500000|2024-09-10 00:35:00|2832.5|2829.5|2833.9|2830.9|2834|2831.2|2832.2|2829.4|161
1725928800000|2024-09-10 00:40:00|2833.7|2830.7|2835|2832|2835|2832|2833.4|2830.4|184
1725929100000|2024-09-10 00:45:00|2834.9|2831.9|2834.2|2831.2|2835|2832.4|2833.4|2830.4|182
1725929400000|2024-09-10 00:50:00|2834.3|2831.3|2834.5|2831.5|2835.1|2832.1|2833.8|2830.8|170
1725929700000|2024-09-10 00:55:00|2834|2831|2834.3|2831.3|2835.4|2832.8|2834|2831|193
1725930000000|2024-09-10 01:00:00|2834.4|2831.4|2835.7|2832.7|2835.7|2832.7|2831.9|2828.9|632
1725930300000|2024-09-10 01:05:00|2835.5|2832.5|2841.7|2838.7|2843|2840|2832.9|2829.9|703
1725930600000|2024-09-10 01:10:00|2841.6|2838.6|2835.1|2832.1|2842.3|2839.5|2834|2831|616
1725930900000|2024-09-10 01:15:00|2835.2|2832.2|2833.9|2830.9|2839.9|2837.3|2832.9|2830.1|555
1725931200000|2024-09-10 01:20:00|2833.6|2830.6|2839.9|2836.9|2839.9|2836.9|2832.6|2829.6|486
1725931500000|2024-09-10 01:25:00|2840|2837|2838.7|2835.7|2842.5|2839.5|2837.9|2834.9|547
1725931800000|2024-09-10 01:30:00|2838.8|2835.8|2831.7|2828.7|2839.3|2836.3|2830.1|2827.1|536
1725932100000|2024-09-10 01:35:00|2831.6|2828.6|2835.6|2832.6|2835.8|2832.8|2829.4|2826.4|521
1725932400000|2024-09-10 01:40:00|2835.4|2832.4|2834.5|2831.5|2836.4|2833.4|2832|2829|524
1725932700000|2024-09-10 01:45:00|2834.3|2831.3|2831.8|2828.8|2834.7|2831.7|2831|2828|432
1725933000000|2024-09-10 01:50:00|2831.9|2828.9|2832|2829|2833.4|2830.4|2829.8|2826.8|377
1725933300000|2024-09-10 01:55:00|2831.9|2828.9|2831.3|2828.3|2833.2|2830.2|2828.8|2826|410
1725933600000|2024-09-10 02:00:00|2831.2|2828.2|2826.9|2823.9|2832|2829|2825.9|2822.9|397
1725933900000|2024-09-10 02:05:00|2827.2|2824.2|2825.9|2822.9|2828.5|2826.3|2825.3|2822.3|410
1725934200000|2024-09-10 02:10:00|2825.8|2822.8|2827.7|2824.7|2828|2825.3|2825.3|2822.3|292
1725934500000|2024-09-10 02:15:00|2827.8|2824.8|2826.8|2823.8|2828.5|2825.5|2826.3|2823.6|140
1725934800000|2024-09-10 02:20:00|2826.6|2823.6|2826.3|2823.3|2828.2|2825.3|2825.6|2822.9|193
1725935100000|2024-09-10 02:25:00|2826.2|2823.2|2826.4|2823.4|2826.5|2823.5|2824.7|2822.1|150
1725935400000|2024-09-10 02:30:00|2826.5|2823.5|2830.5|2827.5|2831.6|2828.9|2825.3|2822.8|579
1725935700000|2024-09-10 02:35:00|2830.7|2827.7|2830.1|2827.1|2832.1|2829.5|2828.1|2825.1|455
1725936000000|2024-09-10 02:40:00|2830|2827|2833.1|2830.1|2833.6|2830.6|2828.1|2825.1|457
1725936300000|2024-09-10 02:45:00|2832.9|2829.9|2832.2|2829.2|2833.6|2830.6|2831|2828.1|435
1725936600000|2024-09-10 02:50:00|2832.1|2829.1|2829.6|2826.6|2832.9|2829.9|2828.8|2826.2|385
1725936900000|2024-09-10 02:55:00|2829.7|2826.7|2831.3|2828.3|2833.3|2830.8|2829.7|2826.7|407
1725937200000|2024-09-10 03:00:00|2831.1|2828.1|2835.5|2832.5|2835.9|2832.9|2829.8|2827.3|408
1725937500000|2024-09-10 03:05:00|2835.6|2832.6|2833.9|2830.9|2836.1|2833.4|2831.9|2829.4|415
1725937800000|2024-09-10 03:10:00|2834|2831|2836.1|2833.1|2836.1|2833.7|2833.3|2830.3|413
1725938100000|2024-09-10 03:15:00|2836.3|2833.3|2836.2|2834.2|2838.3|2835.9|2835.2|2832.7|390
1725938400000|2024-09-10 03:20:00|2836.9|2833.9|2832.9|2829.9|2836.9|2834.4|2831.2|2828.9|449
1725938700000|2024-09-10 03:25:00|2832.6|2829.6|2831.4|2828.4|2832.9|2830.1|2827.9|2825.6|534
1725939000000|2024-09-10 03:30:00|2831.3|2828.3|2831.3|2829.3|2832.3|2829.9|2830.3|2827.6|208
1725939300000|2024-09-10 03:35:00|2831.4|2829.4|2830|2828|2832.8|2830.4|2829.6|2827|223
1725939600000|2024-09-10 03:40:00|2830.2|2828.2|2828.7|2826.7|2830.9|2828.3|2827.9|2825.6|186
1725939900000|2024-09-10 03:45:00|2828.5|2826.5|2830.1|2828.1|2830.9|2828.4|2828.4|2826|176
1725940200000|2024-09-10 03:50:00|2830.2|2828.2|2831.4|2828.4|2831.4|2829.2|2829.6|2827.3|146
1725940500000|2024-09-10 03:55:00|2831.5|2828.5|2830.6|2827.6|2831.5|2829.2|2829.9|2827.4|139
1725940800000|2024-09-10 04:00:00|2830.3|2828.3|2829.5|2827.5|2831|2828.7|2829.4|2827.1|150
1725941100000|2024-09-10 04:05:00|2829.4|2827.4|2828.1|2826.1|2830|2827.6|2827.8|2825.4|141
1725941400000|2024-09-10 04:10:00|2828.2|2826.2|2828.6|2826.6|2829.4|2827.1|2828|2825.4|108
1725941700000|2024-09-10 04:15:00|2828.7|2826.7|2828.9|2826.9|2829.4|2827.2|2828.4|2825.9|120
1725942000000|2024-09-10 04:20:00|2828.8|2826.8|2828.3|2826.3|2829.8|2827.5|2828.3|2825.9|109
1725942300000|2024-09-10 04:25:00|2828.2|2826.2|2827.5|2825.5|2828.7|2826.3|2827.1|2824.8|85
1725942600000|2024-09-10 04:30:00|2827.6|2825.6|2826.5|2824.5|2827.6|2825.6|2825.8|2823.4|87
1725942900000|2024-09-10 04:35:00|2826.3|2824.3|2827.2|2825.2|2827.5|2825.4|2826.1|2823.4|167
1725943200000|2024-09-10 04:40:00|2827.3|2825.3|2828.7|2826.7|2828.7|2826.7|2827.1|2825.1|137
1725943500000|2024-09-10 04:45:00|2828.8|2826.8|2828.1|2826.1|2829|2826.9|2827.7|2825.7|99
1725943800000|2024-09-10 04:50:00|2828.2|2826.2|2828.8|2826.8|2829.4|2827.2|2828|2826|97
1725944100000|2024-09-10 04:55:00|2828.9|2826.9|2828.6|2826.6|2829.5|2827.5|2827.9|2825.9|110
1725944400000|2024-09-10 05:00:00|2828.4|2826.4|2826.8|2824.8|2828.9|2826.5|2826.7|2824.7|186
1725944700000|2024-09-10 05:05:00|2826.9|2824.9|2826.4|2824.4|2828.3|2826|2826.4|2824.4|176
1725945000000|2024-09-10 05:10:00|2826.3|2824.3|2830.8|2827.8|2830.8|2828.2|2826.2|2824.2|199
1725945300000|2024-09-10 05:15:00|2830.2|2828.2|2831.4|2829.4|2832.7|2830.3|2829.9|2827.6|189
1725945600000|2024-09-10 05:20:00|2831.3|2829.3|2832.9|2830.9|2833.3|2831.3|2830.9|2828.9|156
1725945900000|2024-09-10 05:25:00|2832.8|2830.8|2832|2830|2833|2831|2831.4|2829|170
1725946200000|2024-09-10 05:30:00|2832.1|2830.1|2828.8|2825.8|2833|2831|2826.4|2824|576
1725946500000|2024-09-10 05:35:00|2828.9|2825.9|2828.5|2826.5|2829.1|2826.6|2823.7|2821.1|659
1725946800000|2024-09-10 05:40:00|2828.4|2826.4|2830.9|2828.9|2832.5|2830|2827.8|2825.2|447
1725947100000|2024-09-10 05:45:00|2830.8|2828.8|2834|2832|2834.6|2832.5|2829.9|2827.5|452
1725947400000|2024-09-10 05:50:00|2834.1|2832.1|2831.8|2829.8|2835.8|2833.3|2830.8|2828.8|473
1725947700000|2024-09-10 05:55:00|2831.9|2829.9|2832.9|2830.9|2835.1|2832.5|2831.9|2829.4|431
1725948000000|2024-09-10 06:00:00|2833.6|2830.6|2839.1|2837.1|2839.2|2837.1|2833.1|2830.1|512
1725948300000|2024-09-10 06:05:00|2839.3|2837.3|2839.1|2837.1|2840.9|2838.5|2835.7|2833.3|698
1725948600000|2024-09-10 06:10:00|2839.2|2837.2|2842.2|2840.2|2844.4|2841.4|2838.2|2835.6|679
1725948900000|2024-09-10 06:15:00|2843|2840|2838.8|2835.8|2843.6|2841.3|2838.3|2835.6|716
1725949200000|2024-09-10 06:20:00|2838.6|2835.6|2840|2837|2841.8|2839.2|2837|2834|588
1725949500000|2024-09-10 06:25:00|2839.7|2836.7|2841.6|2838.6|2841.9|2838.9|2837.4|2834.7|584
1725949800000|2024-09-10 06:30:00|2841.5|2838.5|2840.5|2837.5|2843|2840.2|2839.7|2836.7|562
1725950100000|2024-09-10 06:35:00|2840.6|2837.6|2839|2836|2843.5|2840.8|2838.8|2835.8|515
1725950400000|2024-09-10 06:40:00|2839.1|2836.1|2839.5|2836.5|2840.2|2837.3|2837.2|2834.7|445
1725950700000|2024-09-10 06:45:00|2839.6|2836.6|2837.4|2834.4|2839.8|2837.2|2835.8|2833.4|544
1725951000000|2024-09-10 06:50:00|2837.3|2834.3|2840.5|2838.5|2841.4|2838.9|2837.3|2834.3|525
1725951300000|2024-09-10 06:55:00|2841.1|2838.1|2842.8|2839.8|2844.8|2842.3|2840.3|2838.1|604
1725951600000|2024-09-10 07:00:00|2841.8|2838.8|2835|2833|2842.5|2840.1|2834.8|2832.7|508
1725951900000|2024-09-10 07:05:00|2834.8|2832.8|2837|2835|2838|2835.5|2834.3|2831.7|505
1725952200000|2024-09-10 07:10:00|2837.6|2834.6|2837.5|2835.5|2840.3|2837.7|2836.7|2834.3|368
1725952500000|2024-09-10 07:15:00|2837.4|2835.4|2843.7|2840.7|2844|2842|2837.1|2834.5|392
1725952800000|2024-09-10 07:20:00|2843.8|2840.8|2843.4|2841.4|2847|2844.6|2842.8|2840.1|443
1725953100000|2024-09-10 07:25:00|2843.3|2841.3|2844.8|2842.8|2846.1|2843.9|2843.3|2840.9|331
1725953400000|2024-09-10 07:30:00|2844.9|2842.9|2848.3|2846.3|2849.3|2847.2|2844.9|2842.9|359
1725953700000|2024-09-10 07:35:00|2848.6|2845.6|2850.6|2848.6|2851.7|2849.3|2847.5|2845.5|437
1725954000000|2024-09-10 07:40:00|2850.7|2848.7|2848.3|2846.3|2851.3|2849.1|2847.3|2845|429
1725954300000|2024-09-10 07:45:00|2848.4|2846.4|2845.1|2843.1|2849.2|2846.8|2845.1|2842.7|347
1725954600000|2024-09-10 07:50:00|2845.2|2843.2|2845.5|2843.5|2847.9|2845.9|2844.9|2842.6|337
1725954900000|2024-09-10 07:55:00|2845.2|2843.2|2842.5|2840.5|2845.2|2843.2|2840.5|2838.5|427
1725955200000|2024-09-10 08:00:00|2842.4|2840.4|2840|2838|2843.5|2840.9|2839.9|2837.9|476
1725955500000|2024-09-10 08:05:00|2839.4|2837|2840.2|2838.2|2840.9|2838.8|2839|2836.8|430
1725955800000|2024-09-10 08:10:00|2840.4|2838.4|2839.6|2837.6|2842|2840|2838.7|2836.4|401
1725956100000|2024-09-10 08:15:00|2839.8|2837.8|2836.3|2834.3|2840.4|2838.4|2835.8|2833.7|419
1725956400000|2024-09-10 08:20:00|2836.2|2834.2|2835.5|2833.5|2839.1|2837.1|2835.2|2833.2|398
1725956700000|2024-09-10 08:25:00|2835.4|2833.4|2835.5|2833.5|2838.5|2836.5|2834.8|2832.5|379
1725957000000|2024-09-10 08:30:00|2835.4|2833.4|2831.9|2829.9|2837.1|2835.1|2831.9|2829.9|414
1725957300000|2024-09-10 08:35:00|2831.8|2829.8|2834.5|2832.5|2834.9|2832.9|2831.1|2828.8|387
1725957600000|2024-09-10 08:40:00|2835.2|2832.2|2835.6|2833.6|2836.4|2834.2|2833|2830.6|363
1725957900000|2024-09-10 08:45:00|2835.7|2833.7|2835.4|2833.4|2836.5|2834.3|2834|2831.7|297
1725958200000|2024-09-10 08:50:00|2835.5|2833.5|2834.7|2832.7|2836.9|2834.8|2834.7|2832.5|350
1725958500000|2024-09-10 08:55:00|2834.8|2832.8|2835.1|2833.1|2836.5|2834.3|2833.7|2831.1|291
1725958800000|2024-09-10 09:00:00|2835|2833|2830.4|2828.4|2835|2833|2830.4|2828.1|434
1725959100000|2024-09-10 09:05:00|2830.5|2828.5|2829.6|2827.6|2832.6|2830.5|2829.2|2826.8|410
1725959400000|2024-09-10 09:10:00|2829.5|2827.5|2831.2|2829.2|2831.6|2829.4|2829.3|2827|414
1725959700000|2024-09-10 09:15:00|2830.8|2828.8|2831.3|2829.3|2831.3|2829.3|2828.4|2826.4|347
1725960000000|2024-09-10 09:20:00|2831.2|2829.2|2831.3|2829.3|2831.7|2829.6|2830.2|2827.6|309
1725960300000|2024-09-10 09:25:00|2831.2|2829.2|2830.8|2828.8|2832.6|2830.6|2830.2|2828|291
1725960600000|2024-09-10 09:30:00|2831.7|2828.7|2834.8|2832.8|2834.8|2832.8|2830.6|2828.5|308
1725960900000|2024-09-10 09:35:00|2835|2833|2836.8|2834.8|2837.4|2835|2834.2|2831.8|297
1725961200000|2024-09-10 09:40:00|2836.9|2834.9|2836.7|2834.7|2837.8|2835.7|2835.3|2833.3|337
1725961500000|2024-09-10 09:45:00|2836.6|2834.6|2841.4|2839.4|2842.7|2840.3|2836.5|2834.1|340
1725961800000|2024-09-10 09:50:00|2841.5|2839.5|2843.3|2841.3|2843.6|2841.3|2840.9|2838.8|378
1725962100000|2024-09-10 09:55:00|2843.4|2841.4|2842.3|2840.3|2843.4|2841.4|2840.7|2838.7|337
1725962400000|2024-09-10 10:00:00|2842.7|2840.7|2844.9|2841.9|2845.4|2843.1|2841.8|2839.3|378
1725962700000|2024-09-10 10:05:00|2844.8|2841.8|2843.8|2841.8|2845.3|2843.3|2843.4|2841.2|231
1725963000000|2024-09-10 10:10:00|2844.8|2841.9|2843.8|2841.8|2845|2843|2843.7|2841.5|251
1725963300000|2024-09-10 10:15:00|2843.9|2841.9|2845.3|2843.3|2846.5|2844.5|2842.8|2840.8|328
1725963600000|2024-09-10 10:20:00|2845.4|2843.4|2844.4|2842.4|2847.4|2844.9|2843.9|2841.5|356
1725963900000|2024-09-10 10:25:00|2844.5|2842.5|2845.2|2843.2|2847.1|2844.8|2843.7|2841.6|312
1725964200000|2024-09-10 10:30:00|2845.3|2843.3|2844.3|2841.3|2845.7|2843.3|2842.6|2840.3|372
1725964500000|2024-09-10 10:35:00|2843.6|2841.6|2843.4|2841.4|2844.1|2841.9|2842.7|2839.8|257
1725964800000|2024-09-10 10:40:00|2843.3|2841.3|2845.1|2843.1|2846.3|2843.8|2843.3|2841.1|234
1725965100000|2024-09-10 10:45:00|2845.2|2843.2|2846.3|2844.3|2848.8|2846.4|2845.1|2842.6|285
1725965400000|2024-09-10 10:50:00|2846.2|2844.2|2848.2|2846.2|2848.3|2846.3|2846.1|2844.1|252
1725965700000|2024-09-10 10:55:00|2848.1|2846.1|2846.2|2844.2|2848.3|2846.3|2844.7|2842.7|350
1725966000000|2024-09-10 11:00:00|2846.3|2844.3|2847.3|2844.3|2848.6|2846.4|2844.8|2842.4|380
1725966300000|2024-09-10 11:05:00|2846.8|2844.8|2846.3|2844.3|2847.8|2845.3|2845.7|2843.4|301
1725966600000|2024-09-10 11:10:00|2846.4|2844.4|2846.8|2843.8|2847.3|2845|2843.2|2841|380
1725966900000|2024-09-10 11:15:00|2846.6|2843.6|2841.3|2839.3|2847|2844|2840.7|2838.5|403
1725967200000|2024-09-10 11:20:00|2841.2|2839.2|2844|2841|2844.3|2842|2841|2838.6|338
1725967500000|2024-09-10 11:25:00|2844.1|2841.1|2843.9|2841.9|2844.3|2841.9|2840.7|2838.6|331
1725967800000|2024-09-10 11:30:00|2844|2842|2844.3|2842.3|2844.6|2842.4|2842.6|2840.2|356
1725968100000|2024-09-10 11:35:00|2844.4|2842.4|2844.8|2842.8|2846.4|2843.9|2843.6|2841.1|328
1725968400000|2024-09-10 11:40:00|2844.5|2842.5|2846.4|2844.4|2847.1|2844.8|2844.2|2842|270
1725968700000|2024-09-10 11:45:00|2846.5|2844.5|2846.6|2844.6|2847.7|2845.4|2845.7|2843.7|237
1725969000000|2024-09-10 11:50:00|2846.7|2844.7|2846.6|2844.6|2847.4|2845|2845.1|2842.8|254
1725969300000|2024-09-10 11:55:00|2846.5|2844.5|2844.7|2842.7|2847.1|2845|2844.5|2842.5|267
1725969600000|2024-09-10 12:00:00|2844.6|2842.6|2846|2844|2846.5|2844.5|2844.1|2842.1|344
1725969900000|2024-09-10 12:05:00|2846.1|2844.1|2845.2|2843.2|2846.8|2844.4|2844.2|2842|355
1725970200000|2024-09-10 12:10:00|2845.3|2843.3|2846.4|2844.4|2847.1|2845.1|2845|2842.9|348
1725970500000|2024-09-10 12:15:00|2846.5|2844.5|2847.2|2845.2|2848.9|2846.6|2846|2843.9|305
1725970800000|2024-09-10 12:20:00|2847.4|2845.4|2845.8|2842.8|2850|2847.7|2844.9|2842.4|423
1725971100000|2024-09-10 12:25:00|2845.6|2843.6|2844.3|2842.3|2848.1|2845.7|2843.3|2841|507
1725971400000|2024-09-10 12:30:00|2844.4|2842.4|2848.7|2846.7|2848.9|2846.7|2843.9|2841.3|563
1725971700000|2024-09-10 12:35:00|2848.6|2846.6|2854.9|2852.9|2856.9|2854.6|2847.5|2845.2|515
1725972000000|2024-09-10 12:40:00|2854.8|2852.8|2852.1|2850.1|2855.8|2853.1|2849.5|2847.2|526
1725972300000|2024-09-10 12:45:00|2852.3|2850.3|2850.6|2848.6|2853.2|2851.2|2849.6|2847.6|459
1725972600000|2024-09-10 12:50:00|2850.7|2848.7|2851.3|2849.3|2852.2|2850.2|2849.6|2847.3|511
1725972900000|2024-09-10 12:55:00|2851.2|2849.2|2855.3|2853.3|2856.5|2854.5|2850.9|2848.9|571
1725973200000|2024-09-10 13:00:00|2855.4|2853.4|2849.7|2847.7|2857|2854.6|2848.8|2846.8|1100
1725973500000|2024-09-10 13:05:00|2850|2848|2846.9|2844.9|2854.1|2851.6|2844.8|2842.6|911
1725973800000|2024-09-10 13:10:00|2846.8|2844.8|2842.5|2840.5|2849.2|2846.9|2840.5|2838.5|867
1725974100000|2024-09-10 13:15:00|2842|2840|2844.5|2842.5|2845.2|2842.8|2839.3|2837.3|912
1725974400000|2024-09-10 13:20:00|2844.4|2842.4|2843.8|2841.8|2847.2|2844.8|2841.8|2839.7|902
1725974700000|2024-09-10 13:25:00|2843.9|2841.9|2846.4|2844.4|2849.1|2847.1|2842.9|2840.5|935
1725975000000|2024-09-10 13:30:00|2846.5|2844.5|2839.3|2837.3|2847.4|2845.2|2836|2834|1146
1725975300000|2024-09-10 13:35:00|2839.4|2837.4|2835.2|2833.2|2842.2|2840.1|2834.8|2832.8|1052
1725975600000|2024-09-10 13:40:00|2835.1|2833.1|2840.8|2838.8|2840.8|2838.8|2833.7|2831|1054
1725975900000|2024-09-10 13:45:00|2840.7|2838.7|2834.6|2832.6|2841.7|2839.6|2833.7|2831.2|997
1725976200000|2024-09-10 13:50:00|2834.7|2832.7|2833|2831|2834.7|2832.7|2826.2|2824.2|994
1725976500000|2024-09-10 13:55:00|2833.1|2831.1|2825.5|2823.5|2834.4|2832.4|2825.1|2822.7|834
1725976800000|2024-09-10 14:00:00|2825.4|2823.4|2822.3|2820.3|2825.5|2823.4|2815.7|2813.7|1069
1725977100000|2024-09-10 14:05:00|2822|2820|2819.4|2817.4|2822.1|2820.1|2816.5|2814.1|1086
1725977400000|2024-09-10 14:10:00|2819.5|2817.5|2806.8|2804.8|2821|2819|2804.8|2802.8|1176
1725977700000|2024-09-10 14:15:00|2806.6|2804.6|2805.1|2803.1|2814.9|2812.9|2804.1|2802.1|1195
1725978000000|2024-09-10 14:20:00|2805|2803|2810.4|2807.4|2812.2|2810|2805|2802.9|1105
1725978300000|2024-09-10 14:25:00|2810|2808|2809.1|2807.1|2812.3|2810|2806.3|2803.8|1045
1725978600000|2024-09-10 14:30:00|2809.2|2807.2|2816|2814|2817.4|2815.4|2805.6|2803.6|1033
1725978900000|2024-09-10 14:35:00|2815.9|2813.9|2825.3|2823.3|2826.4|2824.4|2815.7|2813.7|890
1725979200000|2024-09-10 14:40:00|2825.4|2823.4|2821.4|2819.4|2826.3|2824.3|2819.7|2817.3|946
1725979500000|2024-09-10 14:45:00|2821.2|2819.2|2829.6|2827.6|2830.3|2828.3|2819.8|2817.2|931
1725979800000|2024-09-10 14:50:00|2829.7|2827.7|2831.1|2829.1|2832.6|2830.6|2828.3|2826.2|965
1725980100000|2024-09-10 14:55:00|2831|2829|2834.1|2832.1|2834.3|2832.3|2829.1|2827.1|837
1725980400000|2024-09-10 15:00:00|2834.4|2832.4|2830|2828|2834.9|2832.9|2826.4|2824.4|804
1725980700000|2024-09-10 15:05:00|2829.7|2827.7|2832.4|2830.4|2833.6|2831.6|2826.8|2824.7|728
1725981000000|2024-09-10 15:10:00|2833|2830|2830.7|2828.7|2835.6|2833.6|2829|2827|721
1725981300000|2024-09-10 15:15:00|2830.8|2828.8|2831.3|2829.3|2833.4|2831.4|2827.8|2825.8|727
1725981600000|2024-09-10 15:20:00|2831.2|2829.2|2831.1|2829.1|2831.8|2829.8|2827.1|2825.1|685
1725981900000|2024-09-10 15:25:00|2831.3|2829.3|2836.4|2834.4|2839.2|2837.2|2831|2829|724
1725982200000|2024-09-10 15:30:00|2836|2834|2837.2|2835.2|2839.7|2837.7|2835.6|2833.6|761
1725982500000|2024-09-10 15:35:00|2837.3|2835.3|2834|2832|2844.8|2842.8|2833.5|2831.5|1007
1725982800000|2024-09-10 15:40:00|2833.7|2831.7|2834.6|2832.6|2835.7|2833.7|2832.4|2830.4|733
1725983100000|2024-09-10 15:45:00|2834.5|2832.5|2835.6|2833.6|2836.8|2834.8|2833.9|2831.9|718
1725983400000|2024-09-10 15:50:00|2835.7|2833.7|2828.7|2826.7|2835.7|2833.7|2827|2825|756
1725983700000|2024-09-10 15:55:00|2828.3|2826.3|2825.3|2823.3|2829.2|2827.2|2823.7|2821.7|768
1725984000000|2024-09-10 16:00:00|2825.7|2823.7|2821.4|2819.4|2825.8|2823.8|2820.1|2818.1|775
1725984300000|2024-09-10 16:05:00|2821.3|2819.3|2821.3|2819.3|2823.8|2821.8|2819.1|2817.1|723
1725984600000|2024-09-10 16:10:00|2821.2|2819.2|2823.9|2821.9|2825.4|2823.4|2820.9|2818.9|671
1725984900000|2024-09-10 16:15:00|2823.8|2821.8|2827.3|2825.3|2828.4|2826.4|2823.8|2821.8|566
1725985200000|2024-09-10 16:20:00|2827.2|2825.2|2824.8|2822.8|2828|2826|2823|2821|564
1725985500000|2024-09-10 16:25:00|2825|2823|2828.2|2826.2|2830.3|2828.3|2824.3|2822.3|486
1725985800000|2024-09-10 16:30:00|2828.1|2826.1|2828.3|2826.3|2829.7|2827.7|2827.2|2825.2|493
1725986100000|2024-09-10 16:35:00|2828.2|2826.2|2827.8|2825.8|2830.5|2828.5|2826.5|2824.5|457
1725986400000|2024-09-10 16:40:00|2827.7|2825.7|2828.3|2826.3|2828.8|2826.8|2826.8|2824.8|422
1725986700000|2024-09-10 16:45:00|2828.4|2826.4|2827.3|2825.3|2830.4|2828.4|2826.6|2824.6|450
1725987000000|2024-09-10 16:50:00|2827.1|2825.1|2830.1|2828.1|2831.8|2829.6|2825.9|2823.9|458
1725987300000|2024-09-10 16:55:00|2830|2828|2828.8|2826.8|2831.2|2828.7|2828.6|2826.2|464
1725987600000|2024-09-10 17:00:00|2828.7|2826.7|2828.4|2826.4|2829.1|2827.1|2825.9|2823.9|518
1725987900000|2024-09-10 17:05:00|2828.3|2826.3|2828.5|2826.5|2831.8|2829.4|2827.9|2825.8|440
1725988200000|2024-09-10 17:10:00|2828.4|2826.4|2830.2|2828.2|2831.2|2829.2|2828.1|2826.1|461
1725988500000|2024-09-10 17:15:00|2830.3|2828.3|2831.5|2829.5|2832.6|2830.6|2830.3|2828.3|364
1725988800000|2024-09-10 17:20:00|2831.6|2829.6|2830.5|2828.5|2833.4|2831.4|2829.6|2827.6|444
1725989100000|2024-09-10 17:25:00|2830.1|2828.1|2828.9|2826.9|2831.4|2829.4|2828.8|2826.8|434
1725989400000|2024-09-10 17:30:00|2828.5|2826.5|2828.9|2826.9|2830.1|2828.1|2827.3|2825.3|407
1725989700000|2024-09-10 17:35:00|2829|2827|2829.5|2827.5|2831.6|2829.6|2828.5|2826.3|331
1725990000000|2024-09-10 17:40:00|2829.3|2827.3|2831.1|2829.1|2831.7|2829.7|2829.2|2827.2|233
1725990300000|2024-09-10 17:45:00|2831.2|2829.2|2832|2830|2833.1|2831.1|2830.6|2828.6|280
1725990600000|2024-09-10 17:50:00|2832.1|2830.1|2833|2831|2833.8|2831.8|2831.8|2829.8|258
1725990900000|2024-09-10 17:55:00|2832.9|2830.9|2831.1|2829.1|2834.3|2832.3|2830.3|2828.3|300
1725991200000|2024-09-10 18:00:00|2831|2829|2831.9|2829.9|2832.3|2830.3|2830.1|2828.1|360
1725991500000|2024-09-10 18:05:00|2831.7|2829.7|2832|2830|2833|2831|2831.1|2829.1|201
1725991800000|2024-09-10 18:10:00|2831.8|2829.8|2833.7|2831.7|2834|2832|2830.4|2828.4|284
1725992100000|2024-09-10 18:15:00|2833.6|2831.6|2834.4|2832.4|2834.7|2832.7|2833.3|2831.3|275
1725992400000|2024-09-10 18:20:00|2834.3|2832.3|2834.2|2832.2|2835.1|2833.1|2832.8|2830.8|321
1725992700000|2024-09-10 18:25:00|2834.1|2832.1|2834.8|2832.8|2834.9|2832.9|2833|2831|234
1725993000000|2024-09-10 18:30:00|2834.7|2832.7|2838|2836|2838|2836|2834.5|2832.5|295
1725993300000|2024-09-10 18:35:00|2838.1|2836.1|2838.5|2836.5|2838.6|2836.6|2836.9|2834.9|268
1725993600000|2024-09-10 18:40:00|2838.6|2836.6|2841.3|2839.3|2841.4|2839.4|2838.2|2836.2|239
1725993900000|2024-09-10 18:45:00|2841.4|2839.4|2840.6|2838.6|2842.1|2840.1|2840.5|2838.5|217
1725994200000|2024-09-10 18:50:00|2840.7|2838.7|2841.9|2839.9|2842.1|2840.1|2840.7|2838.7|186
1725994500000|2024-09-10 18:55:00|2841.8|2839.8|2842.6|2840.6|2842.9|2840.9|2841.6|2839.6|174
1725994800000|2024-09-10 19:00:00|2842.5|2840.5|2842.6|2840.6|2842.8|2840.8|2841.6|2839.6|165
1725995100000|2024-09-10 19:05:00|2842.7|2840.7|2843.3|2841.3|2843.6|2841.6|2842.2|2840.2|114
1725995400000|2024-09-10 19:10:00|2843.4|2841.4|2844.9|2842.9|2845.3|2843.3|2843.4|2841.4|150
1725995700000|2024-09-10 19:15:00|2844.8|2842.8|2839.5|2837.5|2844.8|2842.8|2839.1|2837.1|290
1725996000000|2024-09-10 19:20:00|2839.6|2837.6|2841.8|2839.8|2842.3|2840.3|2839.5|2837.5|247
1725996300000|2024-09-10 19:25:00|2841.7|2839.7|2841.4|2839.4|2842.1|2840.1|2840.4|2838.4|193
1725996600000|2024-09-10 19:30:00|2841.3|2839.3|2841.9|2839.9|2841.9|2839.9|2839.8|2837.8|185
1725996900000|2024-09-10 19:35:00|2841.7|2839.7|2840|2838|2842|2840|2838.4|2836.4|215
1725997200000|2024-09-10 19:40:00|2840.4|2838.4|2840.2|2838.2|2840.5|2838.5|2839.5|2837.5|122
1725997500000|2024-09-10 19:45:00|2840.4|2838.4|2842.1|2840.1|2842.3|2840.3|2840.4|2838.4|141
1725997800000|2024-09-10 19:50:00|2841.9|2839.9|2843.9|2841.9|2844|2842|2841.6|2839.6|215
1725998100000|2024-09-10 19:55:00|2843.8|2841.8|2845|2843|2845.6|2843.6|2843.5|2841.5|212
1725998400000|2024-09-10 20:00:00|2844.9|2842.9|2844.8|2842.8|2845|2843|2843.8|2841.8|140
1725998700000|2024-09-10 20:05:00|2844.7|2842.7|2844|2842|2844.9|2842.9|2843.7|2841.7|120
1725999000000|2024-09-10 20:10:00|2843.8|2841.8|2844|2842|2844.9|2842.9|2843.7|2841.7|66
1725999300000|2024-09-10 20:15:00|2844.2|2842.2|2844.3|2842.3|2844.4|2842.4|2843.6|2841.6|104
1725999600000|2024-09-10 20:20:00|2844.4|2842.4|2843.2|2841.2|2844.4|2842.4|2843.1|2841.1|75
1725999900000|2024-09-10 20:25:00|2843.6|2841.6|2843.5|2841.5|2844.1|2842.1|2843.2|2841.2|98
1726000200000|2024-09-10 20:30:00|2843.6|2841.6|2842.3|2840.3|2843.6|2841.6|2842.2|2840.2|107
1726000500000|2024-09-10 20:35:00|2842.4|2840.4|2842.7|2840.7|2843.2|2840.8|2842.3|2840.2|51
1726000800000|2024-09-10 20:40:00|2842.6|2840.6|2842.4|2840.4|2843.1|2841.1|2842.2|2840.2|72
1726001100000|2024-09-10 20:45:00|2842|2840|2840.9|2838.9|2842.5|2840|2840.9|2838.4|127
1726001400000|2024-09-10 20:50:00|2841.3|2838.3|2841.3|2838.3|2841.9|2839.5|2840.7|2838.2|82
1726001700000|2024-09-10 20:55:00|2840.8|2838.8|2841.6|2838.6|2842.4|2839.7|2840.6|2837.8|155
1726005600000|2024-09-10 22:00:00|2841|2838|2841.3|2839.3|2842.1|2839.7|2840.7|2837.9|62
1726005900000|2024-09-10 22:05:00|2841.4|2839.4|2842|2840|2842.5|2840.2|2841.4|2839.4|57
1726006200000|2024-09-10 22:10:00|2841.9|2839.9|2842.6|2839.6|2842.6|2840.3|2841.7|2839.3|60
1726006500000|2024-09-10 22:15:00|2842.7|2839.7|2844.1|2841.1|2844.3|2841.3|2842.1|2839.3|66
1726006800000|2024-09-10 22:20:00|2844.2|2841.2|2844.3|2841.3|2844.6|2841.6|2843.9|2840.9|54
1726007100000|2024-09-10 22:25:00|2844.5|2841.5|2843.4|2840.4|2844.7|2841.7|2843.4|2840.4|38
1726007400000|2024-09-10 22:30:00|2843.3|2840.3|2842.8|2839.8|2843.7|2840.8|2842.5|2839.5|47
1726007700000|2024-09-10 22:35:00|2842.9|2839.9|2843.8|2840.8|2844|2841.2|2842.8|2839.8|70
1726008000000|2024-09-10 22:40:00|2843.5|2840.5|2844.1|2841.1|2844.2|2841.2|2843.4|2840.4|30
1726008300000|2024-09-10 22:45:00|2844|2841|2843.9|2840.9|2844.1|2841.1|2843.4|2840.4|51
1726008600000|2024-09-10 22:50:00|2844|2841|2844.2|2841.2|2844.8|2841.8|2843.4|2840.8|60
1726008900000|2024-09-10 22:55:00|2844.3|2841.3|2844|2841|2844.6|2841.6|2844|2841|47
1726009200000|2024-09-10 23:00:00|2844.1|2841.1|2844.3|2841.3|2844.9|2841.9|2843.9|2841|86
1726009500000|2024-09-10 23:05:00|2844.2|2841.2|2843.3|2840.3|2844.3|2841.3|2843|2840|62
1726009800000|2024-09-10 23:10:00|2843.4|2840.4|2844|2841|2844.3|2841.3|2843|2840|77
1726010100000|2024-09-10 23:15:00|2844.1|2841.1|2843.8|2840.8|2844.2|2841.2|2843.6|2840.6|47
1726010400000|2024-09-10 23:20:00|2843.7|2840.7|2844.2|2841.2|2844.5|2841.5|2843.7|2840.7|65
1726010700000|2024-09-10 23:25:00|2843.5|2841.5|2844.3|2841.3|2844.9|2842.2|2843.5|2840.6|73
1726011000000|2024-09-10 23:30:00|2844.4|2841.4|2844.1|2841.1|2844.8|2842.2|2843.7|2841|66
1726011300000|2024-09-10 23:35:00|2844.2|2841.2|2844.2|2842.2|2844.7|2842.2|2843.9|2840.9|62
1726011600000|2024-09-10 23:40:00|2844|2842|2843.6|2840.6|2844.8|2842.1|2843.6|2840.6|66
1726011900000|2024-09-10 23:45:00|2843.8|2840.8|2844.3|2841.3|2844.3|2841.3|2842.2|2839.2|122
1726012200000|2024-09-10 23:50:00|2844.2|2841.2|2844.2|2841.2|2844.9|2842.1|2843.4|2840.9|103
1726012500000|2024-09-10 23:55:00|2844|2841|2845.7|2842.7|2846.1|2843.1|2843.7|2841|100
1726012800000|2024-09-11 00:00:00|2845.5|2842.5|2843.1|2841.1|2845.6|2842.6|2841.9|2839.5|196
1726013100000|2024-09-11 00:05:00|2842.8|2840.8|2841.6|2838.6|2843.5|2840.8|2840.9|2838.3|176
1726013400000|2024-09-11 00:10:00|2841.4|2838.4|2841|2839|2842.2|2839.3|2840.3|2837.6|156
1726013700000|2024-09-11 00:15:00|2840.9|2838.9|2839.1|2836.1|2841.6|2839|2838|2835.3|171
1726014000000|2024-09-11 00:20:00|2839|2836|2839.9|2836.9|2840.3|2837.7|2838.4|2835.9|157
1726014300000|2024-09-11 00:25:00|2840.1|2837.1|2838.8|2835.8|2840.3|2837.8|2837.5|2834.9|131
1726014600000|2024-09-11 00:30:00|2838.7|2835.7|2838.1|2835.1|2839.1|2836.1|2837.1|2834.1|145
1726014900000|2024-09-11 00:35:00|2838|2835|2838.8|2836.8|2839.7|2836.9|2837.6|2834.9|130
1726015200000|2024-09-11 00:40:00|2839.6|2836.6|2841.9|2838.9|2842|2839|2838.5|2836.1|98
1726015500000|2024-09-11 00:45:00|2842|2839|2840.2|2837.2|2842.8|2839.8|2839.5|2836.5|172
1726015800000|2024-09-11 00:50:00|2840|2837|2839.6|2836.6|2840|2837.5|2837.7|2835.3|240
1726016100000|2024-09-11 00:55:00|2839.4|2836.4|2836.6|2833.6|2839.8|2836.8|2835.7|2832.7|181
1726016400000|2024-09-11 01:00:00|2836.3|2833.3|2835|2832|2838.3|2835.5|2832.7|2829.8|909
1726016700000|2024-09-11 01:05:00|2835.3|2832.3|2839.1|2836.1|2839.3|2836.8|2833.5|2830.7|817
1726017000000|2024-09-11 01:10:00|2839.2|2836.2|2843.1|2840.1|2843.8|2840.8|2837.3|2834.3|681
1726017300000|2024-09-11 01:15:00|2843|2840|2842|2839|2843.5|2840.5|2840.4|2837.4|567
1726017600000|2024-09-11 01:20:00|2841.9|2838.9|2843.9|2840.9|2844|2841|2838.6|2835.6|485
1726017900000|2024-09-11 01:25:00|2843.8|2840.8|2845.7|2842.7|2846.1|2843.1|2842.5|2839.5|469
1726018200000|2024-09-11 01:30:00|2845.6|2842.6|2847.7|2844.7|2850.7|2847.7|2843.8|2840.8|848
1726018500000|2024-09-11 01:35:00|2847.4|2844.4|2851.6|2848.6|2852.3|2849.3|2845.3|2842.4|883
1726018800000|2024-09-11 01:40:00|2851.8|2848.8|2854|2851|2857.1|2854.1|2851.8|2848.8|696
1726019100000|2024-09-11 01:45:00|2854.2|2851.2|2857.6|2854.6|2859.5|2856.5|2853.3|2850.3|769
1726019400000|2024-09-11 01:50:00|2857.7|2854.7|2852.1|2849.1|2858.1|2855.1|2851.5|2848.5|750
1726019700000|2024-09-11 01:55:00|2852|2849|2847.8|2844.8|2852|2849|2847|2844|638
1726020000000|2024-09-11 02:00:00|2847.6|2844.6|2850|2847|2851|2848.4|2846.8|2843.8|695
1726020300000|2024-09-11 02:05:00|2849.9|2846.9|2854.7|2851.7|2854.7|2851.7|2849.9|2846.9|635
1726020600000|2024-09-11 02:10:00|2854.8|2851.8|2850.4|2847.4|2854.8|2851.8|2848.4|2845.4|587
1726020900000|2024-09-11 02:15:00|2850.7|2847.7|2853|2850|2853.1|2850.1|2849.5|2846.8|338
1726021200000|2024-09-11 02:20:00|2852.9|2849.9|2852.5|2849.5|2853|2850|2851.3|2848.3|225
1726021500000|2024-09-11 02:25:00|2852.4|2849.4|2853.4|2850.4|2853.9|2851.1|2852.3|2849.3|243
1726021800000|2024-09-11 02:30:00|2853.3|2850.3|2855.4|2852.4|2856.1|2853.4|2852.4|2849.4|506
1726022100000|2024-09-11 02:35:00|2855.3|2852.3|2853.9|2850.9|2856|2853.3|2851.7|2848.7|444
1726022400000|2024-09-11 02:40:00|2853.8|2850.8|2851.8|2848.8|2854|2851.1|2851.3|2848.3|385
1726022700000|2024-09-11 02:45:00|2851.7|2848.7|2854.2|2851.2|2854.3|2851.3|2850.7|2847.7|388
1726023000000|2024-09-11 02:50:00|2854.1|2851.1|2851.6|2848.6|2856.1|2853.1|2850.9|2847.9|426
1726023300000|2024-09-11 02:55:00|2851.7|2848.7|2848.4|2845.4|2851.9|2848.9|2847.6|2844.9|402
1726023600000|2024-09-11 03:00:00|2848.5|2845.5|2845.8|2842.8|2849.7|2846.7|2844.1|2841.1|501
1726023900000|2024-09-11 03:05:00|2845.7|2842.7|2844|2841|2845.8|2842.8|2842.9|2839.9|515
1726024200000|2024-09-11 03:10:00|2844.1|2841.1|2846.7|2843.7|2847.3|2844.5|2843.7|2840.7|451
1726024500000|2024-09-11 03:15:00|2846.6|2843.6|2844.7|2841.7|2847.4|2844.7|2843.4|2840.6|422
1726024800000|2024-09-11 03:20:00|2844.9|2841.9|2844.5|2841.5|2845.6|2842.6|2843|2840.1|312
1726025100000|2024-09-11 03:25:00|2844.6|2841.6|2850|2847|2850.1|2847.7|2844.6|2841.6|425
1726025400000|2024-09-11 03:30:00|2850.1|2847.1|2848.6|2845.6|2850.2|2847.2|2847.1|2844.6|272
1726025700000|2024-09-11 03:35:00|2848.7|2845.7|2848.7|2845.7|2848.9|2845.9|2847.7|2844.7|171
1726026000000|2024-09-11 03:40:00|2848.8|2845.8|2849|2846|2849.6|2846.6|2848.5|2845.5|145
1726026300000|2024-09-11 03:45:00|2849.1|2846.1|2850.8|2847.8|2851.5|2848.5|2848.2|2845.2|198
1726026600000|2024-09-11 03:50:00|2850.7|2847.7|2848|2845|2851|2848|2847.9|2844.9|188
1726026900000|2024-09-11 03:55:00|2848.1|2845.1|2848|2845|2849.2|2846.3|2847.1|2844.5|173
1726027200000|2024-09-11 04:00:00|2847.9|2844.9|2848|2845|2849.3|2846.3|2847.3|2844.7|183
1726027500000|2024-09-11 04:05:00|2848.1|2845.1|2846.4|2843.4|2848.1|2845.1|2846.4|2843.4|175
1726027800000|2024-09-11 04:10:00|2846.5|2843.5|2846.1|2843.1|2848|2845.3|2845.9|2842.9|164
1726028100000|2024-09-11 04:15:00|2845.7|2842.7|2847.5|2844.5|2848.4|2845.4|2845.7|2842.7|161
1726028400000|2024-09-11 04:20:00|2847.6|2844.6|2846|2843|2848|2845|2845.8|2842.8|290
1726028700000|2024-09-11 04:25:00|2846.1|2843.1|2847|2844|2847|2844|2844.8|2841.8|165
1726029000000|2024-09-11 04:30:00|2847.1|2844.1|2846.6|2843.6|2847.2|2844.2|2845.8|2843.1|183
1726029300000|2024-09-11 04:35:00|2846.5|2843.5|2846.9|2843.9|2847.4|2844.4|2845.6|2842.6|164
1726029600000|2024-09-11 04:40:00|2846.8|2843.8|2846.9|2843.9|2847.1|2844.5|2846|2843|161
1726029900000|2024-09-11 04:45:00|2847|2844|2846.9|2843.9|2847.6|2845.1|2846.4|2843.5|125
1726030200000|2024-09-11 04:50:00|2846.8|2843.8|2847.3|2844.3|2848.5|2845.5|2846.5|2843.5|109
1726030500000|2024-09-11 04:55:00|2847.5|2844.5|2848.4|2845.4|2848.7|2845.7|2847|2844|111
1726030800000|2024-09-11 05:00:00|2848.3|2845.3|2849|2846|2849.8|2847|2846.5|2843.6|214
1726031100000|2024-09-11 05:05:00|2849.1|2846.1|2850.3|2847.3|2850.8|2847.9|2849|2846|170
1726031400000|2024-09-11 05:10:00|2850.1|2847.1|2850.9|2847.9|2851.1|2848.6|2849.7|2846.9|206
1726031700000|2024-09-11 05:15:00|2851|2848|2852.9|2849.9|2853.5|2850.8|2850.5|2847.9|237
1726032000000|2024-09-11 05:20:00|2852.8|2849.8|2853.9|2850.9|2854|2851.6|2851.4|2848.4|217
1726032300000|2024-09-11 05:25:00|2854|2851|2851.8|2848.8|2854.1|2851.1|2851.5|2848.8|252
1726032600000|2024-09-11 05:30:00|2851.9|2848.9|2855.2|2852.2|2859.8|2856.8|2851.5|2848.9|740
1726032900000|2024-09-11 05:35:00|2855.6|2852.6|2857.2|2854.2|2858.5|2855.5|2854|2851|616
1726033200000|2024-09-11 05:40:00|2857.1|2854.1|2856.8|2853.8|2858.2|2855.2|2854.5|2851.5|646
1726033500000|2024-09-11 05:45:00|2856.9|2853.9|2859.2|2856.2|2860.5|2857.5|2856.6|2853.6|586
1726033800000|2024-09-11 05:50:00|2859.4|2856.4|2859|2856|2859.4|2856.4|2857.1|2854.1|507
1726034100000|2024-09-11 05:55:00|2858.9|2855.9|2859.9|2856.9|2861|2858|2858.2|2855.2|480
1726034400000|2024-09-11 06:00:00|2860|2857|2860.5|2857.5|2863.5|2860.5|2858.9|2855.9|590
1726034700000|2024-09-11 06:05:00|2860.4|2857.4|2864.2|2861.2|2866.9|2863.9|2860.2|2857.2|602
1726035000000|2024-09-11 06:10:00|2864.1|2861.1|2870|2867|2872.8|2869.8|2864.1|2861.1|953
1726035300000|2024-09-11 06:15:00|2869.7|2866.7|2871.3|2868.3|2873.3|2870.9|2868.2|2865.3|797
1726035600000|2024-09-11 06:20:00|2871.5|2868.5|2871.8|2868.8|2874.1|2871.3|2869.1|2866.9|695
1726035900000|2024-09-11 06:25:00|2871.6|2868.6|2872.7|2869.7|2876.3|2873.3|2871.3|2868.5|743
1726036200000|2024-09-11 06:30:00|2872.6|2869.6|2875.9|2872.9|2877|2874.6|2871.1|2868.1|732
1726036500000|2024-09-11 06:35:00|2875.8|2872.8|2881.5|2878.5|2884.6|2881.6|2873.6|2871.2|862
1726036800000|2024-09-11 06:40:00|2881.4|2878.4|2880.8|2877.8|2884.9|2881.9|2878.8|2875.8|613
1726037100000|2024-09-11 06:45:00|2880.7|2877.7|2881.6|2879.6|2884.8|2881.8|2880.5|2877.5|599
1726037400000|2024-09-11 06:50:00|2881.5|2879.5|2881.4|2878.4|2884|2881.6|2880.2|2877.8|667
1726037700000|2024-09-11 06:55:00|2881.3|2878.3|2883.2|2880.2|2885|2882|2880.5|2877.5|521
1726038000000|2024-09-11 07:00:00|2883.3|2880.3|2883.5|2880.5|2885.2|2882.7|2882.5|2879.9|555
1726038300000|2024-09-11 07:05:00|2882.8|2880.8|2878.9|2875.9|2883.8|2881.1|2878.2|2875.7|583
1726038600000|2024-09-11 07:10:00|2879|2876|2879.7|2877.7|2882.1|2879.4|2878.3|2875.9|456
1726038900000|2024-09-11 07:15:00|2879.5|2877.5|2882|2879|2882.8|2880.3|2879.3|2876.7|414
1726039200000|2024-09-11 07:20:00|2882.1|2879.1|2881.9|2878.9|2882.8|2880.1|2880.4|2877.7|480
1726039500000|2024-09-11 07:25:00|2881.3|2879.3|2886.9|2884.9|2888.9|2886.5|2880.9|2878.8|441
1726039800000|2024-09-11 07:30:00|2886.8|2884.8|2881.9|2879.9|2887.3|2884.8|2880.1|2877.8|493
1726040100000|2024-09-11 07:35:00|2882.3|2879.3|2879|2877|2883.7|2881.1|2878.8|2876.4|408
1726040400000|2024-09-11 07:40:00|2879.1|2877.1|2878.7|2875.7|2880.4|2877.9|2877.3|2875|374
1726040700000|2024-09-11 07:45:00|2878.9|2875.9|2878.6|2876.6|2880|2877.8|2877.6|2875.4|327
1726041000000|2024-09-11 07:50:00|2878.4|2876.4|2878.4|2875.4|2880.3|2878.3|2877.7|2875.4|282
1726041300000|2024-09-11 07:55:00|2877.9|2875.9|2875.4|2873.4|2877.9|2875.9|2875.1|2872.9|365
1726041600000|2024-09-11 08:00:00|2875.5|2873.5|2877.2|2875.2|2877.9|2875.8|2874.6|2872.6|523
1726041900000|2024-09-11 08:05:00|2877.3|2875.3|2877.3|2874.3|2879|2876.7|2876.1|2873.7|422
1726042200000|2024-09-11 08:10:00|2877.4|2874.4|2878.2|2876.2|2879.8|2877.4|2876|2873.7|397
1726042500000|2024-09-11 08:15:00|2878|2876|2877.3|2875.3|2878.8|2876.4|2876.9|2874.2|345
1726042800000|2024-09-11 08:20:00|2878|2875|2877.2|2874.2|2879.3|2877.1|2876.9|2874.1|327
1726043100000|2024-09-11 08:25:00|2877.1|2874.1|2879.1|2877.1|2880.1|2878.1|2876.4|2874.1|284
1726043400000|2024-09-11 08:30:00|2879.2|2877.2|2877.6|2874.6|2880.2|2878.2|2876.4|2874.4|252
1726043700000|2024-09-11 08:35:00|2877.7|2874.7|2879.6|2876.6|2880.3|2877.6|2876.5|2874.1|296
1726044000000|2024-09-11 08:40:00|2879.1|2877.1|2882.1|2879.1|2882.2|2879.7|2877.6|2875.3|386
1726044300000|2024-09-11 08:45:00|2882|2879|2880.2|2878.2|2882.2|2879.7|2879.5|2877.2|419
1726044600000|2024-09-11 08:50:00|2880.3|2878.3|2879.2|2876.2|2880.9|2878.4|2878.4|2875.8|290
1726044900000|2024-09-11 08:55:00|2878.5|2876.5|2879.3|2877.3|2880.4|2877.8|2878.2|2875.7|322
1726045200000|2024-09-11 09:00:00|2879.6|2877.6|2880|2877|2880.9|2878.4|2879|2876.6|325
1726045500000|2024-09-11 09:05:00|2880.1|2877.1|2882.8|2879.8|2882.9|2880.1|2878.8|2876.2|278
1726045800000|2024-09-11 09:10:00|2882.9|2879.9|2882.4|2880.4|2883|2880.7|2880.1|2877.7|231
1726046100000|2024-09-11 09:15:00|2882.2|2880.2|2881.4|2879.4|2882.4|2880.2|2880.4|2878.1|245
1726046400000|2024-09-11 09:20:00|2881.3|2879.3|2879.3|2876.3|2881.9|2879.5|2878|2875.6|295
1726046700000|2024-09-11 09:25:00|2879|2876|2877.2|2874.2|2879.2|2876.5|2876.1|2873.7|304
1726047000000|2024-09-11 09:30:00|2877.1|2874.1|2881.1|2878.1|2881.3|2878.4|2876.5|2874.1|336
1726047300000|2024-09-11 09:35:00|2881.2|2878.2|2880.6|2878.6|2882.1|2879.4|2880.6|2877.9|274
1726047600000|2024-09-11 09:40:00|2880.7|2878.7|2881|2879|2882.6|2880.1|2880.5|2878|254
1726047900000|2024-09-11 09:45:00|2881.3|2878.3|2881.3|2878.3|2882.2|2879.9|2880.1|2877.8|257
1726048200000|2024-09-11 09:50:00|2880.9|2878.9|2880.5|2878.5|2881.3|2878.9|2879.7|2877.1|278
1726048500000|2024-09-11 09:55:00|2880.6|2878.6|2880|2878|2881.6|2879.1|2879.5|2877.1|274
1726048800000|2024-09-11 10:00:00|2879.9|2877.9|2875.1|2873.1|2880.5|2878.5|2874.6|2872.6|273
1726049100000|2024-09-11 10:05:00|2875.7|2873.7|2877.1|2875.1|2877.8|2875.7|2874.3|2872|263
1726049400000|2024-09-11 10:10:00|2876.7|2874.7|2877.3|2874.3|2878.6|2875.7|2876.1|2873.3|352
1726049700000|2024-09-11 10:15:00|2877.4|2874.4|2876.1|2873.1|2878.5|2875.5|2875.5|2872.6|346
1726050000000|2024-09-11 10:20:00|2876.2|2873.2|2876.3|2873.3|2878.3|2875.6|2875.3|2872.6|300
1726050300000|2024-09-11 10:25:00|2876.4|2873.4|2877.9|2874.9|2878|2875.7|2874.5|2872|224
1726050600000|2024-09-11 10:30:00|2877.8|2874.8|2879.5|2877.5|2880.2|2877.7|2876.1|2873.4|252
1726050900000|2024-09-11 10:35:00|2879.4|2877.4|2880.2|2877.2|2880.7|2878.2|2878.8|2876.1|231
1726051200000|2024-09-11 10:40:00|2880.1|2877.1|2877.6|2875.6|2881|2878.2|2877.6|2875|179
1726051500000|2024-09-11 10:45:00|2877.5|2875.5|2879.6|2876.6|2879.8|2877.2|2876.7|2874.2|228
1726051800000|2024-09-11 10:50:00|2879.3|2877.3|2880.3|2878.3|2881.4|2878.8|2879.2|2876.5|250
1726052100000|2024-09-11 10:55:00|2880.4|2878.4|2883|2880|2883.4|2880.9|2880.4|2877.8|235
1726052400000|2024-09-11 11:00:00|2883.1|2880.1|2883|2880|2883.9|2881.7|2880.1|2877.7|424
1726052700000|2024-09-11 11:05:00|2882.8|2879.8|2883.1|2881.1|2884|2881.5|2881.4|2878.4|342
1726053000000|2024-09-11 11:10:00|2883.5|2880.5|2885|2883|2885.6|2883.1|2882.5|2880|285
1726053300000|2024-09-11 11:15:00|2885.4|2883.4|2882.5|2879.5|2886.4|2883.8|2881.6|2879|300
1726053600000|2024-09-11 11:20:00|2882.4|2879.4|2881.6|2878.6|2883.4|2880.8|2881|2878.5|312
1726053900000|2024-09-11 11:25:00|2881.7|2878.7|2881.3|2878.3|2882.6|2880.1|2880.5|2878|295
1726054200000|2024-09-11 11:30:00|2881.4|2878.4|2883.4|2881.4|2885|2882.8|2880.8|2878.3|439
1726054500000|2024-09-11 11:35:00|2883.5|2881.5|2881.3|2879.3|2884.2|2882.2|2880.4|2878.1|346
1726054800000|2024-09-11 11:40:00|2881.4|2879.4|2882|2880|2883.1|2880.8|2881|2879|284
1726055100000|2024-09-11 11:45:00|2882.1|2880.1|2883.7|2881.7|2884.3|2881.9|2881.5|2879.1|225
1726055400000|2024-09-11 11:50:00|2883.8|2881.8|2885.2|2883.2|2886.2|2884|2883.6|2881.2|287
1726055700000|2024-09-11 11:55:00|2885.3|2883.3|2885.2|2883.2|2885.5|2883.5|2882.6|2880.2|281
1726056000000|2024-09-11 12:00:00|2884.4|2882.4|2883.7|2881.7|2885.1|2883.1|2881.9|2879.9|384
1726056300000|2024-09-11 12:05:00|2883.3|2881.3|2881.6|2879.6|2884|2881.9|2880.3|2878.3|377
1726056600000|2024-09-11 12:10:00|2881.5|2879.5|2880.3|2877.3|2882.3|2880.2|2878|2876|421
1726056900000|2024-09-11 12:15:00|2880.4|2877.4|2881.8|2879.8|2882.5|2880.5|2878.9|2876.6|461
1726057200000|2024-09-11 12:20:00|2881.7|2879.7|2882.1|2879.1|2885.7|2883.2|2879.7|2877.2|677
1726057500000|2024-09-11 12:25:00|2882.3|2879.3|2883.9|2874.9|2884|2880.3|2874.3|2870.9|712
1726057800000|2024-09-11 12:30:00|2883.3|2874.3|2864.2|2861.2|2886.9|2883.9|2862.3|2855.9|1719
1726058100000|2024-09-11 12:35:00|2863.8|2860.8|2857.4|2854.4|2864.8|2861.8|2851|2848.1|1549
1726058400000|2024-09-11 12:40:00|2857.6|2854.6|2848.6|2845.6|2859|2856|2847.1|2845|1439
1726058700000|2024-09-11 12:45:00|2848.4|2845.4|2855.7|2853.7|2858.7|2855.9|2842.7|2839.7|1425
1726059000000|2024-09-11 12:50:00|2855|2853|2852.1|2849.1|2856.4|2853.5|2846.9|2844.5|1287
1726059300000|2024-09-11 12:55:00|2852.3|2849.3|2857.9|2854.9|2863.3|2860.8|2848.8|2846.4|1331
1726059600000|2024-09-11 13:00:00|2857.7|2854.7|2855.8|2852.8|2861.4|2858.4|2846.4|2844.1|1530
1726059900000|2024-09-11 13:05:00|2855.6|2852.6|2854.5|2851.5|2862.5|2859.5|2853|2850|1335
1726060200000|2024-09-11 13:10:00|2854.4|2851.4|2858.8|2855.8|2859.7|2856.9|2852.5|2850|1313
1726060500000|2024-09-11 13:15:00|2858.3|2855.3|2867.5|2864.5|2867.8|2864.8|2854.8|2851.8|1159
1726060800000|2024-09-11 13:20:00|2867.2|2864.2|2873.9|2870.9|2876.4|2874|2866.5|2863.8|1192
1726061100000|2024-09-11 13:25:00|2874.2|2872.2|2856.4|2854.4|2874.7|2872.2|2855.3|2852.7|1339
1726061400000|2024-09-11 13:30:00|2856.3|2854.3|2849.2|2846.2|2856.3|2854.3|2843.7|2840.8|1422
1726061700000|2024-09-11 13:35:00|2848.3|2846.3|2846.9|2843.9|2855.1|2852.1|2846.7|2843.7|1221
1726062000000|2024-09-11 13:40:00|2847.1|2844.1|2850.7|2847.7|2853.1|2850.1|2844.3|2841.3|1169
1726062300000|2024-09-11 13:45:00|2851.1|2848.1|2852.6|2850.6|2856.6|2853.7|2849.9|2846.9|1122
1726062600000|2024-09-11 13:50:00|2852.4|2850.4|2852.9|2850.9|2856.1|2853.6|2844.2|2841.2|1210
1726062900000|2024-09-11 13:55:00|2852.7|2850.7|2853.2|2850.2|2855.2|2853.1|2850.3|2847.5|1181
1726063200000|2024-09-11 14:00:00|2853|2850|2833.9|2830.9|2854.4|2851.7|2832|2829.5|1339
1726063500000|2024-09-11 14:05:00|2833.6|2830.6|2829.6|2826.6|2834.9|2832.5|2823.4|2820.6|1335
1726063800000|2024-09-11 14:10:00|2830.1|2828.1|2820.8|2817.8|2830.7|2828.1|2816.3|2813.7|1348
1726064100000|2024-09-11 14:15:00|2820.7|2817.7|2826.2|2823.2|2827.5|2825.1|2817.8|2814.8|1414
1726064400000|2024-09-11 14:20:00|2825.9|2822.9|2827.6|2824.6|2827.7|2825.2|2819.1|2816.6|1326
1726064700000|2024-09-11 14:25:00|2827.2|2824.2|2822.5|2819.5|2833.2|2830.6|2819.8|2816.8|1189
1726065000000|2024-09-11 14:30:00|2822.9|2819.9|2814.9|2811.9|2822.9|2819.9|2808|2806|1357
1726065300000|2024-09-11 14:35:00|2815|2812|2815.3|2812.3|2815.4|2812.9|2808.8|2806.3|1188
1726065600000|2024-09-11 14:40:00|2815|2812|2817.9|2814.9|2822.6|2819.6|2812.9|2809.9|1065
1726065900000|2024-09-11 14:45:00|2817.8|2814.8|2817.5|2814.5|2819.1|2816.3|2810.8|2808.1|1081
1726066200000|2024-09-11 14:50:00|2817.4|2814.4|2830.6|2828.6|2831.9|2829.6|2817.4|2814.4|984
1726066500000|2024-09-11 14:55:00|2830.8|2828.8|2829.1|2827.1|2831.6|2828.8|2826.5|2823.9|978
1726066800000|2024-09-11 15:00:00|2829|2827|2831.8|2829.8|2832.9|2830.9|2827.4|2825.3|932
1726067100000|2024-09-11 15:05:00|2831.9|2829.9|2844.1|2842.1|2845.1|2843.1|2831|2828.1|1112
1726067400000|2024-09-11 15:10:00|2844|2842|2851|2849|2852.3|2849.9|2840.9|2838.6|1044
1726067700000|2024-09-11 15:15:00|2850.9|2848.9|2850.3|2847.3|2854|2852|2849.4|2846.8|900
1726068000000|2024-09-11 15:20:00|2850.4|2847.4|2845|2843|2851.4|2848.7|2844.6|2842.6|1020
1726068300000|2024-09-11 15:25:00|2845.6|2842.6|2849|2846|2850.7|2848.4|2843.7|2841.4|902
1726068600000|2024-09-11 15:30:00|2849.1|2846.1|2850.3|2848.3|2852.6|2850.4|2847.7|2845.2|830
1726068900000|2024-09-11 15:35:00|2850.9|2848.9|2857.4|2855.4|2861|2858.5|2849.2|2846.7|750
1726069200000|2024-09-11 15:40:00|2857.2|2855.2|2852.3|2850.3|2858|2855.4|2849.4|2847.1|812
1726069500000|2024-09-11 15:45:00|2852.4|2850.4|2859.3|2857.3|2860.7|2857.9|2850.3|2847.7|908
1726069800000|2024-09-11 15:50:00|2859.5|2857.5|2859.2|2857.2|2862.7|2860.3|2858.2|2855.5|892
1726070100000|2024-09-11 15:55:00|2860.1|2857.1|2861.1|2859.1|2862.5|2860.2|2857.7|2855.5|865
1726070400000|2024-09-11 16:00:00|2861.2|2859.2|2866.2|2863.2|2866.8|2864.8|2860.1|2857.7|844
1726070700000|2024-09-11 16:05:00|2866.4|2863.4|2867.8|2865.8|2868.9|2866.4|2864.5|2862.3|845
1726071000000|2024-09-11 16:10:00|2867.7|2865.7|2864|2862|2868.6|2866.5|2862.3|2860|732
1726071300000|2024-09-11 16:15:00|2863.9|2861.9|2864|2862|2865.5|2863|2860.5|2858|655
1726071600000|2024-09-11 16:20:00|2863.9|2861.9|2864.7|2862.7|2867.6|2865.2|2863|2860.8|610
1726071900000|2024-09-11 16:25:00|2864.6|2862.6|2865.8|2863.8|2866.3|2864.2|2863|2860.7|551
1726072200000|2024-09-11 16:30:00|2865.6|2863.6|2867.7|2865.7|2868.4|2866.4|2864.1|2862.1|672
1726072500000|2024-09-11 16:35:00|2867.8|2865.8|2869|2867|2871.1|2869.1|2866.8|2864.5|714
1726072800000|2024-09-11 16:40:00|2869.2|2867.2|2871.4|2869.4|2872.7|2870.1|2868|2865.7|706
1726073100000|2024-09-11 16:45:00|2873|2870|2870.8|2868.8|2874.6|2872.1|2870.5|2868.5|727
1726073400000|2024-09-11 16:50:00|2871.1|2869.1|2868.7|2866.7|2873.2|2870.8|2868.4|2866.2|678
1726073700000|2024-09-11 16:55:00|2868.8|2866.8|2863.7|2861.7|2869.9|2867.1|2863|2860.6|599
1726074000000|2024-09-11 17:00:00|2863.5|2861.5|2863.9|2861.9|2866|2863.4|2861.9|2859.9|801
1726074300000|2024-09-11 17:05:00|2864|2862|2865.4|2863.4|2867.7|2865.6|2863.2|2861.2|642
1726074600000|2024-09-11 17:10:00|2865.5|2863.5|2863.4|2861.4|2867.2|2865.1|2862.9|2860.9|512
1726074900000|2024-09-11 17:15:00|2863.6|2860.6|2864.8|2862.8|2865.3|2863.3|2861.9|2859.9|504
1726075200000|2024-09-11 17:20:00|2864.9|2862.9|2861.4|2859.4|2865.1|2863.1|2860.4|2858|539
1726075500000|2024-09-11 17:25:00|2861.3|2859.3|2861.3|2859.3|2862.7|2860.7|2858.2|2856.2|627
1726075800000|2024-09-11 17:30:00|2861.7|2858.7|2860.6|2858.6|2863.3|2861.3|2859.3|2857.2|494
1726076100000|2024-09-11 17:35:00|2860.3|2858.3|2857.6|2855.6|2861|2858.6|2856.6|2854.5|466
1726076400000|2024-09-11 17:40:00|2857.8|2855.8|2860.4|2858.4|2860.6|2858.6|2857.2|2855.2|435
1726076700000|2024-09-11 17:45:00|2860.5|2858.5|2865|2863|2866|2864|2860.1|2858|565
1726077000000|2024-09-11 17:50:00|2865.1|2863.1|2863.2|2861.2|2867.5|2865.5|2863.1|2860.7|502
1726077300000|2024-09-11 17:55:00|2863.3|2861.3|2864.7|2862.7|2865|2862.8|2861.9|2859.9|401
1726077600000|2024-09-11 18:00:00|2864.6|2862.6|2862.7|2860.7|2865.2|2863.2|2862.4|2860.2|453
1726077900000|2024-09-11 18:05:00|2862.8|2860.8|2863.7|2861.7|2865.6|2863.3|2862.2|2860.2|339
1726078200000|2024-09-11 18:10:00|2863.8|2861.8|2864.8|2862.8|2866.1|2864.1|2863.4|2861.4|402
1726078500000|2024-09-11 18:15:00|2864.7|2862.7|2863.2|2861.2|2866.4|2864|2862.7|2860.2|418
1726078800000|2024-09-11 18:20:00|2863.4|2861.4|2861.4|2859.4|2863.5|2861.4|2860.5|2858.4|369
1726079100000|2024-09-11 18:25:00|2861.5|2859.5|2862.6|2860.6|2863.4|2861.4|2860.5|2858|463
1726079400000|2024-09-11 18:30:00|2862.5|2860.5|2864.7|2862.7|2864.7|2862.7|2861.4|2859.4|287
1726079700000|2024-09-11 18:35:00|2864.8|2862.8|2864.9|2862.9|2865.1|2863.1|2862.8|2860.8|294
1726080000000|2024-09-11 18:40:00|2865|2863|2865.1|2863.1|2868.2|2865.8|2864.8|2862.8|368
1726080300000|2024-09-11 18:45:00|2865.2|2863.2|2863.5|2861.5|2865.3|2863.3|2861.7|2859.3|303
1726080600000|2024-09-11 18:50:00|2863.4|2861.4|2860.5|2858.5|2863.4|2861.4|2859.5|2857.5|308
1726080900000|2024-09-11 18:55:00|2860.4|2858.4|2857.3|2855.3|2861|2858.6|2856.4|2854.2|318
1726081200000|2024-09-11 19:00:00|2857.4|2855.4|2856.4|2854.4|2857.9|2855.9|2855.1|2852.8|306
1726081500000|2024-09-11 19:05:00|2856.6|2854.6|2860.4|2858.4|2860.9|2858.7|2856.4|2853.9|296
1726081800000|2024-09-11 19:10:00|2860.6|2858.6|2861.2|2858.2|2862.2|2859.7|2859.4|2857|272
1726082100000|2024-09-11 19:15:00|2860.7|2858.7|2861.1|2859.1|2862.4|2860.4|2860.3|2858.3|252
1726082400000|2024-09-11 19:20:00|2861|2859|2861|2859|2861.2|2859.1|2859.8|2857.5|231
1726082700000|2024-09-11 19:25:00|2861.1|2859.1|2861.9|2859.9|2862.7|2860.7|2860.9|2858.8|210
1726083000000|2024-09-11 19:30:00|2861.7|2859.7|2860.7|2858.7|2861.8|2859.8|2859.7|2857.7|229
1726083300000|2024-09-11 19:35:00|2860.6|2858.6|2860.2|2858.2|2860.7|2858.7|2859.1|2857.1|206
1726083600000|2024-09-11 19:40:00|2860.3|2858.3|2859|2857|2860.7|2858.3|2857.9|2855.3|316
1726083900000|2024-09-11 19:45:00|2858.9|2856.9|2862.7|2860.7|2862.9|2860.9|2858.7|2856.6|250
1726084200000|2024-09-11 19:50:00|2862.8|2860.8|2863.8|2861.8|2864.2|2862.2|2861.6|2859.6|282
1726084500000|2024-09-11 19:55:00|2863.7|2861.7|2863.8|2861.8|2865.6|2863.6|2863.7|2861.7|307
1726084800000|2024-09-11 20:00:00|2864|2862|2866.5|2864.5|2866.5|2864.5|2863.6|2861.6|229
1726085100000|2024-09-11 20:05:00|2866.4|2864.4|2869.4|2867.4|2870|2867.7|2866.2|2864.2|132
1726085400000|2024-09-11 20:10:00|2869.3|2867.3|2872.5|2870.5|2872.6|2870.6|2869.3|2867.3|210
1726085700000|2024-09-11 20:15:00|2872.6|2870.6|2873.4|2871.4|2874|2871.6|2870.7|2868.5|192
1726086000000|2024-09-11 20:20:00|2873.9|2870.9|2873.3|2871.3|2874|2871.6|2871.4|2868.8|176
1726086300000|2024-09-11 20:25:00|2873.4|2871.4|2873.4|2871.4|2874.7|2872.4|2872.8|2870.4|142
1726086600000|2024-09-11 20:30:00|2874.1|2871.1|2871.5|2869.5|2874.7|2872.3|2871.4|2869.4|197
1726086900000|2024-09-11 20:35:00|2871.6|2869.6|2872.4|2869.4|2873.4|2871.3|2871.2|2869|185
1726087200000|2024-09-11 20:40:00|2872.5|2869.5|2871.5|2869.5|2872.7|2870.2|2871.1|2868.7|128
1726087500000|2024-09-11 20:45:00|2872|2869|2870.8|2867.8|2872.5|2869.8|2870.8|2867.8|138
1726087800000|2024-09-11 20:50:00|2870.9|2867.9|2869.9|2866.9|2871.3|2868.8|2869.3|2866.8|139
1726088100000|2024-09-11 20:55:00|2869.8|2866.8|2869.6|2866.6|2870|2867|2867.4|2864.4|180
1726092000000|2024-09-11 22:00:00|2870.6|2867.6|2874.1|2872.1|2874.1|2872.1|2870.6|2867.6|64
1726092300000|2024-09-11 22:05:00|2874.4|2872.4|2873.3|2870.3|2874.9|2872.6|2872.4|2869.4|42
1726092600000|2024-09-11 22:10:00|2873.2|2870.2|2874.1|2872.1|2874.5|2872.5|2873.2|2870.2|34
1726092900000|2024-09-11 22:15:00|2874|2872|2873.3|2871.3|2874.4|2872.1|2873.3|2870.7|17
1726093200000|2024-09-11 22:20:00|2874|2871|2874.3|2871.3|2874.5|2871.5|2874|2871|15
1726093500000|2024-09-11 22:25:00|2874.4|2871.4|2874.8|2871.8|2875.3|2872.3|2874|2871|41
1726093800000|2024-09-11 22:30:00|2874.9|2871.9|2875|2872|2875.4|2872.4|2874.7|2871.7|32
1726094100000|2024-09-11 22:35:00|2875.2|2872.2|2875|2872|2875.3|2872.3|2874.5|2871.5|28
1726094400000|2024-09-11 22:40:00|2875.1|2872.1|2874.8|2871.8|2875.3|2872.3|2873.9|2870.9|34
1726094700000|2024-09-11 22:45:00|2874.9|2871.9|2874.8|2871.8|2875.2|2872.2|2874|2871.2|35
1726095000000|2024-09-11 22:50:00|2874.9|2871.9|2875.3|2872.3|2875.3|2872.3|2874.9|2871.9|21
1726095300000|2024-09-11 22:55:00|2875.2|2872.2|2874.8|2871.8|2875.2|2872.2|2874.5|2871.5|22
1726095600000|2024-09-11 23:00:00|2874.7|2871.7|2874|2871|2874.7|2871.7|2874|2871|11
1726095900000|2024-09-11 23:05:00|2873.6|2870.6|2872.7|2869.7|2874.5|2871.5|2872.7|2869.7|28
1726096200000|2024-09-11 23:10:00|2872.6|2869.6|2872.6|2869.6|2872.7|2869.7|2872.2|2869.2|27
1726096500000|2024-09-11 23:15:00|2872.7|2869.7|2873.9|2870.9|2873.9|2870.9|2872.3|2869.3|33
1726096800000|2024-09-11 23:20:00|2873.5|2870.5|2873.6|2870.6|2873.7|2870.7|2873.3|2870.3|12
1726097100000|2024-09-11 23:25:00|2873.4|2870.4|2872.9|2869.9|2873.6|2870.6|2872.4|2869.4|46
1726097400000|2024-09-11 23:30:00|2873|2870|2872.9|2869.9|2873.5|2870.5|2872.8|2869.8|81
1726097700000|2024-09-11 23:35:00|2872.8|2869.8|2872.5|2869.5|2873|2870|2872.2|2869.2|42
1726098000000|2024-09-11 23:40:00|2872.6|2869.6|2872|2869|2872.7|2869.7|2871.8|2868.8|40
1726098300000|2024-09-11 23:45:00|2871.9|2868.9|2870.8|2867.8|2871.9|2868.9|2870.7|2867.7|39
1726098600000|2024-09-11 23:50:00|2870.9|2867.9|2870|2867|2872.1|2869.1|2869.9|2866.9|137
1726098900000|2024-09-11 23:55:00|2870.1|2867.1|2869.2|2866.2|2870.1|2867.2|2869|2866|100
1726099200000|2024-09-12 00:00:00|2869.1|2866.1|2869.7|2867.7|2870.5|2867.9|2868.7|2865.7|222
1726099500000|2024-09-12 00:05:00|2869.8|2867.8|2871.7|2868.7|2872.2|2869.9|2869.7|2867.2|163
1726099800000|2024-09-12 00:10:00|2871.8|2868.8|2871.4|2868.4|2871.9|2869.4|2870.9|2867.9|137
1726100100000|2024-09-12 00:15:00|2871.3|2868.3|2870.7|2867.7|2872.5|2869.6|2870.5|2867.5|148
1726100400000|2024-09-12 00:20:00|2870.6|2867.6|2871.1|2868.1|2871.4|2868.4|2870.4|2867.4|94
1726100700000|2024-09-12 00:25:00|2871|2868|2871.2|2868.2|2871.4|2868.4|2870.5|2867.5|109
1726101000000|2024-09-12 00:30:00|2871.1|2868.1|2870.8|2867.8|2871.6|2868.6|2870.2|2867.2|109
1726101300000|2024-09-12 00:35:00|2870.9|2867.9|2870.7|2867.7|2871.6|2868.6|2870.2|2867.2|133
1726101600000|2024-09-12 00:40:00|2870.8|2867.8|2869.4|2866.4|2871.1|2868.1|2869|2866|92
1726101900000|2024-09-12 00:45:00|2869.3|2866.3|2869.2|2866.2|2869.9|2867.3|2868.2|2865.7|132
1726102200000|2024-09-12 00:50:00|2869.3|2866.3|2868.6|2865.6|2869.4|2866.8|2867.2|2864.8|127
1726102500000|2024-09-12 00:55:00|2868|2866|2867.9|2864.9|2869.6|2867.2|2867.4|2864.4|210
1726102800000|2024-09-12 01:00:00|2867.8|2864.8|2871.3|2868.3|2873.6|2870.6|2866.2|2863.2|851
1726103100000|2024-09-12 01:05:00|2871.5|2868.5|2876.4|2873.4|2877.5|2875.4|2870.9|2868|731
1726103400000|2024-09-12 01:10:00|2876.5|2873.5|2873.9|2871.9|2876.5|2873.5|2872.7|2869.7|574
1726103700000|2024-09-12 01:15:00|2873.8|2871.8|2876.7|2873.7|2879.7|2877.2|2872.7|2869.7|618
1726104000000|2024-09-12 01:20:00|2876.6|2873.6|2872.3|2869.3|2878.1|2875.1|2871.8|2868.8|561
1726104300000|2024-09-12 01:25:00|2872.4|2869.4|2875.5|2872.5|2875.7|2872.8|2870.2|2867.2|523
1726104600000|2024-09-12 01:30:00|2875.4|2872.4|2877|2874|2877.9|2874.9|2872.7|2870.1|619
1726104900000|2024-09-12 01:35:00|2876.9|2873.9|2879.4|2877.4|2880.6|2878|2876.3|2873.3|603
1726105200000|2024-09-12 01:40:00|2879.1|2877.1|2878.4|2875.4|2880|2877.5|2877.2|2874.8|559
1726105500000|2024-09-12 01:45:00|2878.1|2875.1|2875.9|2872.9|2878.4|2876.1|2874.8|2872|503
1726105800000|2024-09-12 01:50:00|2875.8|2872.8|2870.8|2867.8|2875.8|2872.9|2869.2|2866.7|437
1726106100000|2024-09-12 01:55:00|2869.7|2866.7|2864.7|2862.7|2869.7|2866.9|2863.8|2861.3|581
1726106400000|2024-09-12 02:00:00|2864.6|2862.6|2865.2|2863.2|2866.8|2864.3|2863.2|2860.8|593
1726106700000|2024-09-12 02:05:00|2865.7|2862.7|2864|2861|2865.7|2863.3|2862|2859.4|543
1726107000000|2024-09-12 02:10:00|2863.9|2860.9|2860.2|2858.2|2864.1|2861.6|2859.5|2857|582
1726107300000|2024-09-12 02:15:00|2860.3|2858.3|2863|2861|2863.4|2861.1|2860.3|2858|266
1726107600000|2024-09-12 02:20:00|2862.8|2860.8|2863.9|2861.9|2864.4|2862|2862.4|2859.9|186
1726107900000|2024-09-12 02:25:00|2863.8|2861.8|2864.8|2862.8|2865|2862.9|2863.1|2860.7|211
1726108200000|2024-09-12 02:30:00|2864.7|2862.7|2864|2862|2865.8|2863.2|2862.6|2860.2|503
1726108500000|2024-09-12 02:35:00|2863.9|2861.9|2859.6|2857.6|2864.5|2861.9|2859|2856.5|520
1726108800000|2024-09-12 02:40:00|2859.5|2857.5|2860.1|2857.1|2861.2|2858.7|2857.1|2855.1|538
1726109100000|2024-09-12 02:45:00|2860.3|2857.3|2857.6|2854.6|2860.8|2858.7|2854.6|2852.2|601
1726109400000|2024-09-12 02:50:00|2857.5|2854.5|2857.8|2854.8|2858.8|2856.4|2854.7|2852.6|555
1726109700000|2024-09-12 02:55:00|2858.1|2855.1|2864.3|2861.3|2865|2862.6|2857.7|2854.7|554
1726110000000|2024-09-12 03:00:00|2864.2|2861.2|2864.1|2861.1|2866.4|2863.7|2862.8|2860|509
1726110300000|2024-09-12 03:05:00|2864|2862|2866.7|2863.7|2866.9|2864.2|2863.9|2861|394
1726110600000|2024-09-12 03:10:00|2866.9|2863.9|2867.6|2864.6|2868.2|2865.2|2865.6|2862.7|321
1726110900000|2024-09-12 03:15:00|2867.8|2864.8|2867.7|2865.7|2869.3|2866.8|2865.7|2862.8|475
1726111200000|2024-09-12 03:20:00|2867.8|2865.8|2867.2|2865.2|2869.2|2866.5|2866.1|2863.9|396
1726111500000|2024-09-12 03:25:00|2867.1|2865.1|2870.3|2868.3|2872.2|2869.3|2866.7|2864.2|468
1726111800000|2024-09-12 03:30:00|2870.2|2868.2|2870.1|2867.1|2870.9|2868.5|2869.7|2866.7|176
1726112100000|2024-09-12 03:35:00|2870.2|2867.2|2870.6|2868.6|2871.4|2868.6|2869|2866.6|138
1726112400000|2024-09-12 03:40:00|2870.4|2868.4|2871.1|2869.1|2872|2869.5|2870.3|2867.8|138
1726112700000|2024-09-12 03:45:00|2871|2869|2871.8|2868.8|2872.2|2869.7|2870.6|2868.1|134
1726113000000|2024-09-12 03:50:00|2871.7|2868.7|2872.6|2870.6|2873.7|2871.1|2871|2868.5|121
1726113300000|2024-09-12 03:55:00|2872.5|2870.5|2872.3|2870.3|2873.4|2871|2872|2869.5|115
1726113600000|2024-09-12 04:00:00|2872.9|2869.9|2874.6|2871.6|2874.7|2871.7|2871.9|2869.4|91
1726113900000|2024-09-12 04:05:00|2874.7|2871.7|2875.3|2872.3|2876.1|2873.5|2874.4|2871.4|117
1726114200000|2024-09-12 04:10:00|2875.1|2872.1|2874.2|2871.2|2875.8|2872.8|2873.8|2871.1|150
1726114500000|2024-09-12 04:15:00|2874.1|2871.1|2873.7|2870.7|2874.7|2872.1|2872.9|2870.5|141
1726114800000|2024-09-12 04:20:00|2873.6|2870.6|2872.2|2870.2|2873.6|2870.6|2871.3|2868.8|173
1726115100000|2024-09-12 04:25:00|2872.1|2870.1|2872.9|2870.9|2873.5|2871.1|2872.1|2869.7|83
1726115400000|2024-09-12 04:30:00|2872.8|2870.8|2874.1|2871.1|2874.4|2871.4|2872.7|2870.5|77
1726115700000|2024-09-12 04:35:00|2874.2|2871.2|2873.4|2871.4|2874.2|2871.5|2872.8|2870.3|102
1726116000000|2024-09-12 04:40:00|2873.8|2870.8|2875.6|2872.6|2875.9|2873|2873.6|2870.8|111
1726116300000|2024-09-12 04:45:00|2875.5|2872.5|2875.1|2872.1|2876.1|2873.5|2874.5|2872|102
1726116600000|2024-09-12 04:50:00|2875|2872|2874.5|2872.5|2875.3|2872.7|2873.8|2871.7|91
1726116900000|2024-09-12 04:55:00|2874.6|2872.6|2875.3|2872.3|2875.3|2872.8|2873.7|2871.3|125
1726117200000|2024-09-12 05:00:00|2875.6|2872.6|2875.6|2873.6|2876.7|2873.9|2875|2872.5|80
1726117500000|2024-09-12 05:05:00|2875.4|2873.4|2876.2|2874.2|2876.7|2874.3|2874.7|2872.6|123
1726117800000|2024-09-12 05:10:00|2876.9|2873.9|2877.6|2874.6|2877.6|2875.1|2876.1|2873.8|168
1726118100000|2024-09-12 05:15:00|2877|2875|2877.4|2875.4|2878.6|2876.6|2876.6|2874.6|120
1726118400000|2024-09-12 05:20:00|2877.5|2875.5|2877.1|2875.1|2878.5|2875.9|2877.1|2874.6|153
1726118700000|2024-09-12 05:25:00|2877.3|2875.3|2879.2|2876.2|2879.3|2876.3|2876.8|2874.1|138
1726119000000|2024-09-12 05:30:00|2879|2877|2881.5|2878.5|2884.5|2882|2878.1|2875.6|710
1726119300000|2024-09-12 05:35:00|2881.4|2878.4|2881.5|2878.5|2883.1|2880.1|2877.9|2875.3|591
1726119600000|2024-09-12 05:40:00|2881.4|2878.4|2880.2|2878.2|2883.6|2880.6|2879.6|2877.1|460
1726119900000|2024-09-12 05:45:00|2880.9|2878.9|2879.9|2877.9|2882.2|2879.2|2879.2|2876.2|514
1726120200000|2024-09-12 05:50:00|2879.8|2877.8|2876.6|2873.6|2880.7|2878|2875.8|2873.1|605
1726120500000|2024-09-12 05:55:00|2876.5|2873.5|2880.6|2877.6|2881.9|2878.9|2876.4|2873.5|523
1726120800000|2024-09-12 06:00:00|2880.5|2877.5|2881.3|2879.3|2884.5|2881.5|2880.3|2877.3|560
1726121100000|2024-09-12 06:05:00|2881.8|2879.8|2882.3|2880.3|2884.5|2881.9|2880.8|2878.4|670
1726121400000|2024-09-12 06:10:00|2882.9|2879.9|2879.8|2876.8|2884.1|2881.2|2878.1|2875.6|557
1726121700000|2024-09-12 06:15:00|2879.7|2876.7|2878.8|2875.8|2881.4|2878.6|2878.6|2875.6|453
1726122000000|2024-09-12 06:20:00|2879|2876|2879.2|2876.2|2880.3|2877.8|2877|2874.5|444
1726122300000|2024-09-12 06:25:00|2879.1|2876.1|2880.1|2877.1|2882.2|2879.9|2878.2|2875.6|495
1726122600000|2024-09-12 06:30:00|2879.5|2877.5|2878.8|2876.8|2881.6|2879.1|2877.7|2875.3|516
1726122900000|2024-09-12 06:35:00|2878.9|2876.9|2877.9|2875.9|2879.5|2877.4|2874|2871.3|525
1726123200000|2024-09-12 06:40:00|2877.8|2875.8|2880.7|2878.7|2881.9|2879.7|2877.8|2875.6|491
1726123500000|2024-09-12 06:45:00|2880.5|2878.5|2880.2|2877.2|2882.7|2879.9|2878.5|2876.1|405
1726123800000|2024-09-12 06:50:00|2880.1|2877.1|2878.6|2875.6|2882.3|2879.7|2878.2|2875.6|521
1726124100000|2024-09-12 06:55:00|2878.7|2875.7|2875.1|2872.1|2878.7|2875.7|2873.3|2871|517
1726124400000|2024-09-12 07:00:00|2874.9|2871.9|2876.6|2874.6|2878.4|2876.1|2874.3|2871.9|615
1726124700000|2024-09-12 07:05:00|2876.7|2874.7|2877.3|2875.3|2878.5|2876.5|2876.2|2873.8|488
1726125000000|2024-09-12 07:10:00|2877.4|2875.4|2877.8|2875.8|2878.5|2876.5|2873.9|2871.6|462
1726125300000|2024-09-12 07:15:00|2877.2|2875.2|2876.3|2874.3|2878.6|2876.6|2875.7|2873.7|379
1726125600000|2024-09-12 07:20:00|2876.2|2874.2|2879.1|2877.1|2880.9|2878.7|2875.8|2873.8|407
1726125900000|2024-09-12 07:25:00|2879.5|2876.5|2884.2|2882.2|2884.9|2882.4|2878.3|2875.7|500
1726126200000|2024-09-12 07:30:00|2884|2882|2886.4|2884.4|2889|2887|2884|2882|463
1726126500000|2024-09-12 07:35:00|2886.6|2884.6|2884.9|2882.9|2887.5|2885.5|2884.8|2882.5|407
1726126800000|2024-09-12 07:40:00|2885.1|2883.1|2883.2|2881.2|2886.4|2884.1|2882.8|2880.6|353
1726127100000|2024-09-12 07:45:00|2883.3|2881.3|2883.8|2881.8|2885|2882.8|2881.9|2879.3|375
1726127400000|2024-09-12 07:50:00|2883.7|2881.7|2886.4|2884.4|2887.9|2885.3|2883.7|2881.4|393
1726127700000|2024-09-12 07:55:00|2886.3|2884.3|2885.4|2883.4|2887.2|2885|2884.1|2881.9|468
1726128000000|2024-09-12 08:00:00|2885.1|2883.1|2883.2|2881.2|2885.1|2883.1|2879.2|2877.2|626
1726128300000|2024-09-12 08:05:00|2883.1|2881.1|2887.3|2885.3|2887.6|2885.6|2882.6|2880.6|530
1726128600000|2024-09-12 08:10:00|2887.4|2885.4|2888.6|2885.6|2889.6|2887.5|2886.2|2884|472
1726128900000|2024-09-12 08:15:00|2888|2886|2885.8|2883.8|2889|2886.6|2885.7|2883.7|359
1726129200000|2024-09-12 08:20:00|2885.9|2883.9|2889.5|2887.5|2889.7|2887.7|2884.3|2882.3|397
1726129500000|2024-09-12 08:25:00|2889.7|2887.7|2889.8|2887.8|2892.3|2890.3|2888.1|2885.7|482
1726129800000|2024-09-12 08:30:00|2890.1|2888.1|2887|2885|2890.5|2888.5|2886.2|2884.1|380
1726130100000|2024-09-12 08:35:00|2886.9|2884.9|2887|2884|2889.3|2887|2886.5|2884|399
1726130400000|2024-09-12 08:40:00|2886.6|2884.6|2885.5|2883.5|2887.5|2885.3|2885.5|2883.1|353
1726130700000|2024-09-12 08:45:00|2885.6|2883.6|2884.3|2882.3|2886.2|2884.2|2883.2|2881.1|314
1726131000000|2024-09-12 08:50:00|2884.2|2882.2|2882.3|2880.3|2884.5|2882.5|2880.6|2878.6|269
1726131300000|2024-09-12 08:55:00|2882.4|2880.4|2881.4|2879.4|2883|2880.8|2880.5|2878.1|331
1726131600000|2024-09-12 09:00:00|2881.3|2879.3|2880|2878|2882.3|2880.3|2880|2878|239
1726131900000|2024-09-12 09:05:00|2880.2|2878.2|2876.7|2874.7|2880.4|2878.4|2875.7|2873.7|299
1726132200000|2024-09-12 09:10:00|2876.6|2874.6|2881.2|2879.2|2881.2|2879.2|2875.6|2873.4|282
1726132500000|2024-09-12 09:15:00|2881.3|2879.3|2880.5|2878.5|2882|2879.6|2879.7|2877.7|259
1726132800000|2024-09-12 09:20:00|2880.4|2878.4|2881.2|2879.2|2881.9|2879.9|2879.7|2877.7|206
1726133100000|2024-09-12 09:25:00|2880.9|2878.9|2880.5|2878.5|2881.9|2879.9|2880.4|2878.4|180
1726133400000|2024-09-12 09:30:00|2880.6|2878.6|2883.3|2881.3|2883.8|2881.8|2880.6|2878.6|241
1726133700000|2024-09-12 09:35:00|2883.1|2881.1|2881.7|2879.7|2884.1|2882.1|2881.1|2879.1|250
1726134000000|2024-09-12 09:40:00|2881.6|2879.6|2881.7|2879.7|2882.6|2880.6|2880.7|2878.7|220
1726134300000|2024-09-12 09:45:00|2881.8|2879.8|2882|2880|2882.8|2880.8|2880.3|2878.3|280
1726134600000|2024-09-12 09:50:00|2882.1|2880.1|2880.2|2878.2|2882.4|2880.4|2880.1|2878.1|244
1726134900000|2024-09-12 09:55:00|2880.1|2878.1|2881.2|2879.2|2882.1|2880.1|2879.7|2877.7|224
1726135200000|2024-09-12 10:00:00|2880.6|2878.6|2881.9|2879.9|2882.1|2880.1|2880.4|2878.4|236
1726135500000|2024-09-12 10:05:00|2882.1|2880.1|2882.2|2880.2|2882.9|2880.9|2881.7|2879.7|174
1726135800000|2024-09-12 10:10:00|2882.3|2880.3|2884.5|2882.5|2885|2883|2882.1|2880.1|225
1726136100000|2024-09-12 10:15:00|2884.6|2882.6|2885|2883|2885.8|2883.8|2884.1|2881.9|263
1726136400000|2024-09-12 10:20:00|2885.1|2883.1|2882.8|2880.8|2885.3|2883.3|2882.8|2880.8|244
1726136700000|2024-09-12 10:25:00|2882.7|2880.7|2881.8|2879.8|2883.6|2881.6|2881.5|2879.1|251
1726137000000|2024-09-12 10:30:00|2881.7|2879.7|2881.9|2879.9|2882.6|2880.6|2881|2879|214
1726137300000|2024-09-12 10:35:00|2881.8|2879.8|2882.4|2880.4|2883.4|2881.4|2881.4|2879.4|243
1726137600000|2024-09-12 10:40:00|2882.2|2880.2|2882.2|2880.2|2882.9|2880.9|2880.9|2878.9|229
1726137900000|2024-09-12 10:45:00|2882.1|2880.1|2880.8|2878.8|2883.5|2881.5|2880.7|2878.7|433
1726138200000|2024-09-12 10:50:00|2881|2879|2879.1|2877.1|2881|2879|2878.5|2876.5|333
1726138500000|2024-09-12 10:55:00|2879.5|2877.5|2876.5|2874.5|2879.5|2877.5|2876.4|2874.4|323
1726138800000|2024-09-12 11:00:00|2876.4|2874.4|2874.1|2872.1|2878.3|2876.3|2872.6|2870.6|398
1726139100000|2024-09-12 11:05:00|2874.2|2872.2|2875.7|2873.7|2877.4|2875.2|2873.1|2871.1|404
1726139400000|2024-09-12 11:10:00|2875.6|2873.6|2874.7|2872.7|2876.3|2874.3|2873.7|2871.7|352
1726139700000|2024-09-12 11:15:00|2874.8|2872.8|2876|2874|2876.3|2874.3|2873.2|2871.2|324
1726140000000|2024-09-12 11:20:00|2875.9|2873.9|2877|2875|2877.7|2875.7|2875|2872.9|485
1726140300000|2024-09-12 11:25:00|2876.9|2874.9|2875.5|2873.5|2877.6|2875.6|2874.8|2872.8|338
1726140600000|2024-09-12 11:30:00|2875.7|2873.7|2874.6|2872.6|2876.6|2874.6|2872.6|2870.6|343
1726140900000|2024-09-12 11:35:00|2874.5|2872.5|2877.7|2875.7|2878.5|2876.3|2874.4|2872.4|360
1726141200000|2024-09-12 11:40:00|2877.8|2875.8|2879.2|2877.2|2879.7|2877.7|2877.8|2875.8|355
1726141500000|2024-09-12 11:45:00|2879.3|2877.3|2879.7|2877.7|2880.1|2878.1|2876.8|2874.8|390
1726141800000|2024-09-12 11:50:00|2879.8|2877.8|2881.9|2879.9|2882.7|2880.7|2879|2877|306
1726142100000|2024-09-12 11:55:00|2882|2880|2880.8|2878.8|2882.8|2880.8|2880|2878|339
1726142400000|2024-09-12 12:00:00|2880.7|2878.7|2881.7|2879.7|2882.1|2880.1|2879.3|2876.9|440
1726142700000|2024-09-12 12:05:00|2881.9|2879.9|2880.9|2878.9|2882.7|2880.7|2880.5|2878.5|341
1726143000000|2024-09-12 12:10:00|2881|2879|2880.3|2877.3|2882.4|2880.4|2879.6|2877.2|272
1726143300000|2024-09-12 12:15:00|2880.2|2877.2|2882.3|2880.3|2882.9|2880.5|2878|2875.9|752
1726143600000|2024-09-12 12:20:00|2882.2|2880.2|2886|2884|2886.6|2884.6|2882.1|2879.5|584
1726143900000|2024-09-12 12:25:00|2885.6|2883.6|2882.2|2879.2|2887|2885|2882|2877.6|674
1726144200000|2024-09-12 12:30:00|2882.7|2876.3|2885.5|2883.5|2888.6|2884.6|2876.8|2874|1311
1726144500000|2024-09-12 12:35:00|2885.6|2883.6|2890.4|2888.4|2890.9|2888.9|2882.6|2879.9|982
1726144800000|2024-09-12 12:40:00|2890.5|2888.5|2899.7|2896.7|2900.6|2897.9|2889.4|2887.4|1072
1726145100000|2024-09-12 12:45:00|2899.8|2896.8|2912.8|2910.8|2913.5|2911.1|2899.7|2896.8|1184
1726145400000|2024-09-12 12:50:00|2912.7|2910.7|2915.2|2912.2|2916.4|2913.9|2910.4|2907.8|934
1726145700000|2024-09-12 12:55:00|2915.3|2912.3|2907.3|2905.3|2918.1|2915.7|2907.1|2904.6|1010
1726146000000|2024-09-12 13:00:00|2907.7|2904.7|2908.2|2906.2|2909.8|2906.8|2898|2895.8|1425
1726146300000|2024-09-12 13:05:00|2908.1|2906.1|2926.8|2924.8|2927|2924.9|2905.3|2902.6|1199
1726146600000|2024-09-12 13:10:00|2926.7|2924.7|2924.9|2922.9|2935|2932.8|2924.7|2921.7|1428
1726146900000|2024-09-12 13:15:00|2924.6|2922.6|2915.1|2913.1|2927.1|2924.8|2914.6|2912.1|1341
1726147200000|2024-09-12 13:20:00|2915|2913|2917.2|2915.2|2918.1|2915.4|2909.6|2907|1259
1726147500000|2024-09-12 13:25:00|2917.3|2915.3|2923.4|2920.4|2923.5|2920.8|2916.6|2914.3|1065
1726147800000|2024-09-12 13:30:00|2923.3|2920.3|2915.4|2912.4|2924.4|2921.4|2914.3|2911.5|1364
1726148100000|2024-09-12 13:35:00|2915.3|2912.3|2926.5|2924.5|2928|2925.6|2915|2912|1204
1726148400000|2024-09-12 13:40:00|2926.4|2923.4|2933.9|2931.9|2935.8|2933.8|2925.8|2923.2|1349
1726148700000|2024-09-12 13:45:00|2934.2|2931.2|2925.6|2923.6|2940.2|2937.8|2922.7|2920.4|1550
1726149000000|2024-09-12 13:50:00|2925.5|2923.5|2928.5|2925.5|2930.4|2927.7|2922|2919.7|1346
1726149300000|2024-09-12 13:55:00|2928.7|2925.7|2925.8|2923.8|2934.7|2932.7|2925.5|2923.5|1210
1726149600000|2024-09-12 14:00:00|2925.6|2923.6|2933.1|2931.1|2936.2|2934.2|2920.1|2918.1|1290
1726149900000|2024-09-12 14:05:00|2933.4|2931.4|2935.6|2933.6|2939.1|2937.1|2932.9|2930.2|1181
1726150200000|2024-09-12 14:10:00|2935.9|2933.9|2928.8|2926.8|2938.3|2936.3|2928.8|2926.8|1233
1726150500000|2024-09-12 14:15:00|2929|2927|2936.7|2934.7|2937.6|2935.6|2927.5|2925.5|1051
1726150800000|2024-09-12 14:20:00|2936.8|2934.8|2934|2932|2945.4|2943.4|2933.1|2931.1|1041
1726151100000|2024-09-12 14:25:00|2934.1|2932.1|2932.5|2930.5|2937.5|2935.5|2931.5|2929.5|949
1726151400000|2024-09-12 14:30:00|2932.2|2930.2|2940.1|2938.1|2940.4|2938.4|2930.8|2928.8|970
1726151700000|2024-09-12 14:35:00|2939.8|2937.8|2943.9|2941.9|2943.9|2941.9|2938.1|2936.1|1191
1726152000000|2024-09-12 14:40:00|2943.5|2941.5|2947.1|2945.1|2947.8|2945.8|2942.8|2940.8|881
1726152300000|2024-09-12 14:45:00|2946.8|2944.8|2955.4|2953.4|2956.3|2954|2945.4|2943.4|1199
1726152600000|2024-09-12 14:50:00|2955.2|2953.2|2948.6|2946.6|2956.7|2954.4|2946.5|2944.5|1232
1726152900000|2024-09-12 14:55:00|2949.2|2947.2|2953.2|2951.2|2957.7|2955.4|2948.1|2946.1|1185
1726153200000|2024-09-12 15:00:00|2954.1|2952.1|2953.7|2951.7|2955.1|2953.1|2950.7|2948.7|996
1726153500000|2024-09-12 15:05:00|2953.9|2951.9|2959.1|2957.1|2961|2959|2953.4|2951.4|958
1726153800000|2024-09-12 15:10:00|2958.5|2956.5|2964.4|2962.4|2967.4|2965|2958.4|2956.4|830
1726154100000|2024-09-12 15:15:00|2964.5|2962.5|2958.1|2956.1|2967|2965|2957.7|2955.7|1049
1726154400000|2024-09-12 15:20:00|2958.2|2956.2|2963.6|2961.6|2967|2964.9|2957.8|2955.8|1132
1726154700000|2024-09-12 15:25:00|2963.7|2961.7|2965.9|2963.9|2967.6|2965.6|2962.6|2960.6|970
1726155000000|2024-09-12 15:30:00|2966|2964|2964.9|2962.9|2968.2|2966.1|2961.5|2959.2|957
1726155300000|2024-09-12 15:35:00|2965|2963|2966.5|2964.5|2967.6|2965.5|2964.7|2962.6|876
1726155600000|2024-09-12 15:40:00|2966.7|2964.7|2965.8|2963.8|2967.3|2965.1|2964.3|2961.9|719
1726155900000|2024-09-12 15:45:00|2966|2964|2967.7|2965.7|2967.8|2965.8|2963.7|2961.7|734
1726156200000|2024-09-12 15:50:00|2967.6|2965.6|2969.5|2967.5|2971|2969|2967.3|2965.3|912
1726156500000|2024-09-12 15:55:00|2969.7|2967.7|2971.2|2969.2|2973.9|2971.7|2967.9|2965.9|921
1726156800000|2024-09-12 16:00:00|2971|2969|2975.5|2973.5|2976.9|2974.9|2968.7|2966.7|801
1726157100000|2024-09-12 16:05:00|2975|2973|2974.6|2972.6|2977.3|2975.3|2972.6|2970.6|783
1726157400000|2024-09-12 16:10:00|2974.7|2972.7|2968.2|2966.2|2977.2|2975.2|2963.7|2961.7|1116
1726157700000|2024-09-12 16:15:00|2968.3|2966.3|2970.1|2968.1|2971.4|2969.4|2964.6|2962.5|827
1726158000000|2024-09-12 16:20:00|2970.2|2968.2|2972.5|2970.5|2975.1|2972.8|2970.1|2968.1|717
1726158300000|2024-09-12 16:25:00|2972.4|2970.4|2971.2|2968.2|2974.1|2971.9|2968.8|2966.4|886
1726158600000|2024-09-12 16:30:00|2970.6|2968.6|2970.9|2968.9|2971.9|2969.2|2968.6|2966.4|724
1726158900000|2024-09-12 16:35:00|2970.7|2968.7|2973.4|2971.4|2974.3|2971.8|2970.1|2967.8|607
1726159200000|2024-09-12 16:40:00|2973.3|2971.3|2974.2|2972.2|2974.8|2972.8|2972.5|2970.3|605
1726159500000|2024-09-12 16:45:00|2974.3|2972.3|2976.8|2974.8|2978.3|2975.8|2973.3|2971.3|561
1726159800000|2024-09-12 16:50:00|2976.9|2974.9|2980|2978|2980.3|2978.3|2976.7|2974.7|586
1726160100000|2024-09-12 16:55:00|2979.9|2977.9|2979.2|2977.2|2981.2|2979.1|2978.3|2975.9|751
1726160400000|2024-09-12 17:00:00|2979.1|2977.1|2983.5|2981.5|2984.7|2982.7|2979.1|2977.1|757
1726160700000|2024-09-12 17:05:00|2983.6|2981.6|2983.7|2981.7|2985.2|2983.2|2982.1|2980.1|667
1726161000000|2024-09-12 17:10:00|2983.6|2981.6|2979.5|2977.5|2984.3|2982.3|2978.2|2976.2|790
1726161300000|2024-09-12 17:15:00|2979.7|2977.7|2981|2979|2983.5|2981.5|2979.6|2977.6|595
1726161600000|2024-09-12 17:20:00|2980.9|2978.9|2978.6|2976.6|2981.2|2979.2|2977.3|2975.3|676
1726161900000|2024-09-12 17:25:00|2978.7|2976.7|2975.5|2973.5|2979.4|2977.4|2975.4|2973.4|586
1726162200000|2024-09-12 17:30:00|2975.6|2973.6|2974.8|2972.8|2976.6|2974.6|2974.4|2972.4|424
1726162500000|2024-09-12 17:35:00|2975.3|2973.3|2977.2|2975.2|2977.6|2975.6|2973.6|2971.6|385
1726162800000|2024-09-12 17:40:00|2977.1|2975.1|2976.5|2974.5|2979.2|2977.2|2975.8|2973.7|393
1726163100000|2024-09-12 17:45:00|2976.6|2974.6|2975.3|2973.3|2978.1|2976.1|2973.6|2971.6|439
1726163400000|2024-09-12 17:50:00|2975.2|2973.2|2979.1|2977.1|2979.7|2977.7|2974.8|2972.8|487
1726163700000|2024-09-12 17:55:00|2979.2|2977.2|2980.2|2978.2|2981.3|2979.3|2978.7|2976.7|481
1726164000000|2024-09-12 18:00:00|2980.3|2978.3|2980.5|2978.5|2980.5|2978.5|2977.7|2975.7|506
1726164300000|2024-09-12 18:05:00|2980.6|2978.6|2979.8|2977.8|2982|2980|2979.1|2977.1|482
1726164600000|2024-09-12 18:10:00|2979.9|2977.9|2979.6|2977.6|2980.1|2978.1|2977|2975|553
1726164900000|2024-09-12 18:15:00|2979.7|2977.7|2977|2975|2980.6|2978.6|2976.5|2974.5|512
1726165200000|2024-09-12 18:20:00|2977.1|2975.1|2979|2977|2979.4|2977.4|2976.4|2974.4|445
1726165500000|2024-09-12 18:25:00|2978.9|2976.9|2980.9|2978.9|2981.5|2979.5|2978.5|2976.5|428
1726165800000|2024-09-12 18:30:00|2980.8|2978.8|2980|2978|2982|2980|2978.4|2976.4|364
1726166100000|2024-09-12 18:35:00|2979.9|2977.9|2983.7|2981.7|2983.9|2981.9|2979.8|2977.8|376
1726166400000|2024-09-12 18:40:00|2983.5|2981.5|2982.3|2980.3|2984|2982|2981.8|2979.8|384
1726166700000|2024-09-12 18:45:00|2982.4|2980.4|2979.9|2977.9|2982.4|2980.4|2979.7|2977.7|351
1726167000000|2024-09-12 18:50:00|2979.8|2977.8|2977.9|2975.9|2981.3|2979.3|2971.1|2969.1|800
1726167300000|2024-09-12 18:55:00|2977.8|2975.8|2976.3|2974.3|2980|2978|2973.7|2971.7|811
1726167600000|2024-09-12 19:00:00|2976.1|2974.1|2978.1|2976.1|2979.4|2977.4|2975.2|2973.2|578
1726167900000|2024-09-12 19:05:00|2978.2|2976.2|2982.2|2980.2|2982.9|2980.9|2978.2|2976.2|431
1726168200000|2024-09-12 19:10:00|2982.1|2980.1|2982.2|2980.2|2983.1|2981.1|2980.6|2978.6|450
1726168500000|2024-09-12 19:15:00|2982.1|2980.1|2979.4|2977.4|2982.8|2980.8|2979.3|2977.3|442
1726168800000|2024-09-12 19:20:00|2979.3|2977.3|2980.3|2978.3|2980.9|2978.9|2978.2|2976.2|440
1726169100000|2024-09-12 19:25:00|2980.4|2978.4|2979.1|2977.1|2981.4|2979.4|2979|2977|432
1726169400000|2024-09-12 19:30:00|2979.2|2977.2|2984.2|2982.2|2984.6|2982.6|2978.8|2976.8|500
1726169700000|2024-09-12 19:35:00|2984.3|2982.3|2984.9|2982.9|2985.6|2983.6|2983.8|2981.8|462
1726170000000|2024-09-12 19:40:00|2985|2983|2986.3|2984.3|2986.3|2984.3|2984|2982|378
1726170300000|2024-09-12 19:45:00|2986.4|2984.4|2991.6|2989.6|2991.6|2989.6|2986.2|2984.2|515
1726170600000|2024-09-12 19:50:00|2991.5|2989.5|2987|2985|2992|2990|2986.5|2984.5|574
1726170900000|2024-09-12 19:55:00|2987.1|2985.1|2989.9|2987.9|2990.1|2988.1|2986|2984|559
1726171200000|2024-09-12 20:00:00|2990|2988|2986.6|2984.6|2990|2988|2986.6|2984.6|364
1726171500000|2024-09-12 20:05:00|2986.2|2984.2|2985.4|2983.4|2986.7|2984.7|2984.8|2982.8|255
1726171800000|2024-09-12 20:10:00|2985.2|2983.2|2985.8|2983.8|2986.7|2984.7|2985|2983|223
1726172100000|2024-09-12 20:15:00|2985.7|2983.7|2985.3|2983.3|2986.3|2984.3|2984.5|2982.5|188
1726172400000|2024-09-12 20:20:00|2985.9|2983.9|2988.4|2986.4|2988.7|2986.7|2985.5|2983.5|208
1726172700000|2024-09-12 20:25:00|2988.5|2986.5|2987.8|2985.8|2989.5|2987.5|2987.7|2985.7|256
1726173000000|2024-09-12 20:30:00|2987.9|2985.9|2989.9|2987.9|2990.2|2988.2|2987.2|2985.2|213
1726173300000|2024-09-12 20:35:00|2990|2988|2991.4|2989.4|2991.6|2989.6|2989.5|2987.5|184
1726173600000|2024-09-12 20:40:00|2991.2|2989.2|2992|2990|2992.1|2990.1|2991|2989|176
1726173900000|2024-09-12 20:45:00|2992.1|2990.1|2991|2989|2993.1|2990.6|2990.4|2988.3|210
1726174200000|2024-09-12 20:50:00|2990.9|2988.9|2990.2|2987.2|2992|2989.7|2989.8|2987.2|161
1726174500000|2024-09-12 20:55:00|2990.1|2987.1|2989.4|2986.4|2992.6|2987.1|2984.2|2975.2|309
1726178400000|2024-09-12 22:00:00|2990|2987|2991.8|2988.8|2991.8|2988.8|2989.2|2986.2|152
1726178700000|2024-09-12 22:05:00|2991.4|2988.4|2991.9|2988.9|2992.5|2989.8|2991.1|2988.1|154
1726179000000|2024-09-12 22:10:00|2992|2989|2992.4|2989.4|2992.8|2989.8|2989.4|2986.4|182
1726179300000|2024-09-12 22:15:00|2991.3|2989.3|2991.5|2988.5|2992.5|2989.5|2991|2988.3|83
1726179600000|2024-09-12 22:20:00|2991.4|2988.4|2992.1|2989.1|2992.6|2989.6|2991.3|2988.3|111
1726179900000|2024-09-12 22:25:00|2992|2989|2993.9|2990.9|2994|2991|2992|2989|163
1726180200000|2024-09-12 22:30:00|2993.8|2990.8|2994.1|2991.1|2995|2992|2993.8|2990.8|151
1726180500000|2024-09-12 22:35:00|2994|2991|2995.7|2992.7|2996|2993|2993.9|2990.9|153
1726180800000|2024-09-12 22:40:00|2995.4|2992.4|2995.8|2992.8|2996.7|2993.8|2994.7|2992|147
1726181100000|2024-09-12 22:45:00|2995|2993|2994.8|2991.8|2996|2993|2994.4|2991.7|117
1726181400000|2024-09-12 22:50:00|2995|2992|2992.7|2989.7|2995.2|2992.3|2992.7|2989.7|115
1726181700000|2024-09-12 22:55:00|2992.8|2989.8|2990.8|2987.8|2992.8|2990.2|2990.6|2987.8|132
1726182000000|2024-09-12 23:00:00|2990.9|2987.9|2990.8|2987.8|2991.6|2988.6|2989|2986|155
1726182300000|2024-09-12 23:05:00|2990.7|2987.7|2990.9|2987.9|2993.9|2990.9|2990.7|2987.7|184
1726182600000|2024-09-12 23:10:00|2990.5|2987.5|2989.2|2986.2|2991.6|2988.6|2988.5|2985.7|145
1726182900000|2024-09-12 23:15:00|2989.4|2986.4|2990.1|2987.1|2990.1|2987.1|2989.2|2986.2|112
1726183200000|2024-09-12 23:20:00|2990.2|2987.2|2989.8|2986.8|2990.4|2987.4|2989.5|2986.5|101
1726183500000|2024-09-12 23:25:00|2989.7|2986.7|2990.6|2987.6|2991.2|2988.2|2989.6|2986.6|139
1726183800000|2024-09-12 23:30:00|2990.7|2987.7|2989.5|2986.5|2991.1|2988.1|2988.3|2985.3|148
1726184100000|2024-09-12 23:35:00|2989.7|2986.7|2990|2987|2990.6|2987.6|2988.9|2985.9|162
1726184400000|2024-09-12 23:40:00|2990.1|2987.1|2990|2987|2990.7|2987.7|2989.2|2986.2|219
1726184700000|2024-09-12 23:45:00|2990.1|2987.1|2990.2|2987.2|2990.6|2987.7|2988.1|2985.1|264
1726185000000|2024-09-12 23:50:00|2990.3|2987.3|2988.6|2985.6|2991.2|2988.2|2988.2|2985.2|247
1726185300000|2024-09-12 23:55:00|2988.8|2985.8|2993.8|2990.8|2994.2|2991.2|2988.4|2985.4|154
1726185600000|2024-09-13 00:00:00|2993.4|2990.4|2990.9|2987.9|2995.1|2992.1|2990.3|2987.3|280
1726185900000|2024-09-13 00:05:00|2990.8|2987.8|2992.6|2989.6|2993.6|2990.6|2990.5|2987.5|288
1726186200000|2024-09-13 00:10:00|2992.5|2989.5|2995.4|2992.4|2996.1|2993.1|2992.4|2989.4|209
1726186500000|2024-09-13 00:15:00|2995.2|2992.2|2995.5|2992.5|2996.9|2993.9|2994.6|2991.9|242
1726186800000|2024-09-13 00:20:00|2995.6|2992.6|2994.8|2991.8|2996.5|2993.5|2994.5|2991.5|251
1726187100000|2024-09-13 00:25:00|2994.6|2991.6|2995.2|2992.2|2996.1|2993.2|2993.2|2990.4|264
1726187400000|2024-09-13 00:30:00|2995.1|2992.1|2995.2|2992.2|2997|2994|2994.3|2991.7|284
1726187700000|2024-09-13 00:35:00|2995.6|2992.6|2995.7|2992.7|2996.7|2994.2|2994.3|2991.9|227
1726188000000|2024-09-13 00:40:00|2995.6|2992.6|2997.9|2994.9|2999.9|2997.1|2994.5|2992.1|327
1726188300000|2024-09-13 00:45:00|2997.8|2994.8|2995.8|2992.8|2998.1|2995.1|2995|2992.2|315
1726188600000|2024-09-13 00:50:00|2995.9|2992.9|2994.9|2991.9|2997.2|2994.5|2994.4|2991.7|267
1726188900000|2024-09-13 00:55:00|2995.2|2992.2|2999.2|2996.2|2999.6|2996.6|2994.8|2991.8|341
1726189200000|2024-09-13 01:00:00|2999.5|2996.5|2998.2|2995.2|3001.9|2998.9|2995.6|2992.6|998
1726189500000|2024-09-13 01:05:00|2998.1|2995.1|3003.7|3000.7|3003.9|3000.9|2996.8|2993.8|995
1726189800000|2024-09-13 01:10:00|3003.6|3000.6|2995.1|2992.1|3008.1|3005.1|2994.4|2991.4|942
1726190100000|2024-09-13 01:15:00|2994.9|2991.9|2994.4|2991.4|2998.2|2995.2|2991.6|2988.6|808
1726190400000|2024-09-13 01:20:00|2994.2|2991.2|2991.2|2988.2|2996.2|2993.2|2990.8|2987.8|748
1726190700000|2024-09-13 01:25:00|2991.3|2988.3|2995.9|2992.9|2995.9|2992.9|2990.7|2987.7|723
1726191000000|2024-09-13 01:30:00|2995.8|2992.8|2997.9|2994.9|2999.7|2997.2|2994.6|2992.1|824
1726191300000|2024-09-13 01:35:00|2997.2|2995.2|2998.5|2995.5|3000.5|2997.5|2994.8|2992.1|785
1726191600000|2024-09-13 01:40:00|2998.4|2995.4|2994|2991|3000.9|2997.9|2992.9|2989.9|861
1726191900000|2024-09-13 01:45:00|2994.3|2991.3|2988|2985|2995.5|2992.5|2986|2983.7|779
1726192200000|2024-09-13 01:50:00|2987.9|2984.9|2996.3|2993.3|2996.8|2993.8|2987.3|2984.6|690
1726192500000|2024-09-13 01:55:00|2996.2|2993.2|2996.4|2993.4|2998.1|2995.2|2994.8|2992|709
1726192800000|2024-09-13 02:00:00|2996.3|2993.3|2996.5|2993.5|2997.3|2994.7|2991.7|2989|590
1726193100000|2024-09-13 02:05:00|2996.4|2993.4|2995.7|2992.7|2998|2995|2992.7|2989.7|595
1726193400000|2024-09-13 02:10:00|2995.6|2992.6|2998.4|2995.4|2999.3|2996.7|2995|2992|562
1726193700000|2024-09-13 02:15:00|2998.5|2995.5|2998.3|2995.3|3000.3|2997.3|2997.6|2994.6|337
1726194000000|2024-09-13 02:20:00|2998.1|2995.1|2998|2996|2999.4|2996.8|2997.1|2994.2|290
1726194300000|2024-09-13 02:25:00|2998.5|2995.5|2997.5|2994.5|2998.9|2996.1|2996.6|2994|261
1726194600000|2024-09-13 02:30:00|2997.6|2994.6|2995.8|2992.8|2998.3|2995.9|2994|2991.1|573
1726194900000|2024-09-13 02:35:00|2995.9|2992.9|2995.9|2992.9|2997.7|2995.2|2993.8|2991.2|532
1726195200000|2024-09-13 02:40:00|2995.8|2992.8|2996.5|2993.5|2998.2|2995.4|2992.9|2989.9|568
1726195500000|2024-09-13 02:45:00|2996.4|2993.4|2996.4|2993.4|2997.7|2994.8|2994.2|2991.4|504
1726195800000|2024-09-13 02:50:00|2996.5|2993.5|2998.4|2995.4|2999.2|2996.5|2995.7|2992.7|517
1726196100000|2024-09-13 02:55:00|2998.5|2995.5|2998.2|2996.2|2999.9|2997.3|2995.6|2993.3|565
1726196400000|2024-09-13 03:00:00|2998.1|2996.1|3000.6|2997.6|3000.7|2998.4|2997.2|2994.6|609
1726196700000|2024-09-13 03:05:00|3000.7|2997.7|2998|2995|3000.7|2997.7|2995.4|2993.2|478
1726197000000|2024-09-13 03:10:00|2997.7|2994.7|2999.5|2996.5|3000.4|2997.6|2996.6|2993.9|348
1726197300000|2024-09-13 03:15:00|2999.4|2996.4|3000.4|2997.4|3000.4|2997.8|2997.7|2994.9|308
1726197600000|2024-09-13 03:20:00|3000.3|2997.3|2996.9|2993.9|3001.9|2999.5|2996.8|2993.8|478
1726197900000|2024-09-13 03:25:00|2997.3|2994.3|2999.4|2997.4|3001.1|2998.3|2997|2994|524
1726198200000|2024-09-13 03:30:00|2999.6|2996.6|3002|2999|3004.2|3001.6|2999.6|2996.6|358
1726198500000|2024-09-13 03:35:00|3002.1|2999.1|2998.3|2995.3|3002.6|3000.1|2998.1|2995.1|335
1726198800000|2024-09-13 03:40:00|2998.1|2995.1|2996.2|2993.2|2998.1|2995.1|2995.2|2992.5|293
1726199100000|2024-09-13 03:45:00|2996.3|2993.3|2996|2993|2997.7|2995.4|2995.8|2993|218
1726199400000|2024-09-13 03:50:00|2996.1|2993.1|2994.6|2991.6|2996.4|2993.5|2993.6|2991.1|214
1726199700000|2024-09-13 03:55:00|2994.7|2991.7|2995.4|2993.4|2996|2993.4|2993.6|2991.3|169
1726200000000|2024-09-13 04:00:00|2995.5|2993.5|2995.2|2992.2|2995.9|2993.5|2993.9|2991.4|213
1726200300000|2024-09-13 04:05:00|2995.3|2992.3|2994.2|2992.2|2995.8|2993.2|2993.7|2991.4|233
1726200600000|2024-09-13 04:10:00|2994.3|2992.3|2995.5|2992.5|2996|2993.4|2993.5|2991|194
1726200900000|2024-09-13 04:15:00|2995.4|2992.4|2996.6|2993.6|2996.6|2993.6|2994.7|2991.7|141
1726201200000|2024-09-13 04:20:00|2996.7|2993.7|2995.2|2992.2|2996.9|2994.2|2994.6|2991.6|156
1726201500000|2024-09-13 04:25:00|2995.1|2992.1|2996.3|2993.3|2996.5|2993.7|2994.5|2991.7|198
1726201800000|2024-09-13 04:30:00|2996.4|2993.4|2997.6|2994.6|2998.2|2996|2996.1|2993.1|206
1726202100000|2024-09-13 04:35:00|2997.5|2994.5|2998.6|2995.6|2999.1|2996.7|2996.8|2994.2|227
1726202400000|2024-09-13 04:40:00|2998.7|2995.7|2998.3|2995.3|2998.9|2996.3|2997.6|2994.7|209
1726202700000|2024-09-13 04:45:00|2998.2|2995.2|3001.6|2998.6|3001.7|2999|2997.1|2994.7|171
1726203000000|2024-09-13 04:50:00|3001.7|2998.7|3000|2997|3002.1|2999.4|2999.8|2997|264
1726203300000|2024-09-13 04:55:00|3000.1|2997.1|3000.3|2997.3|3000.7|2998.1|2997.9|2994.9|208
1726203600000|2024-09-13 05:00:00|3000.2|2997.2|2998.4|2995.4|3000.3|2997.6|2997.6|2994.6|309
1726203900000|2024-09-13 05:05:00|2998.5|2995.5|2999.6|2997.6|3000.3|2997.7|2997.6|2994.6|206
1726204200000|2024-09-13 05:10:00|2999.7|2997.7|3000.1|2997.1|3000.7|2997.7|2999.1|2996.1|235
1726204500000|2024-09-13 05:15:00|3000.2|2997.2|3003.1|3000.1|3003.1|3000.1|3000.1|2997.1|197
1726204800000|2024-09-13 05:20:00|3003|3000|3005.2|3003.2|3006.9|3004.4|3002.1|2999.6|223
1726205100000|2024-09-13 05:25:00|3005.3|3003.3|3008.8|3005.8|3008.9|3006.1|3005.2|3002.9|305
1726205400000|2024-09-13 05:30:00|3008.7|3005.7|3008|3006|3010.8|3008.5|3006|3003.1|735
1726205700000|2024-09-13 05:35:00|3008.1|3006.1|3007.1|3004.1|3010.9|3008.4|3005.6|3003.2|574
1726206000000|2024-09-13 05:40:00|3007|3004|3006.5|3004.5|3009.1|3007.1|3005.5|3003.5|529
1726206300000|2024-09-13 05:45:00|3006.6|3004.6|2999.8|2996.8|3007|3004.6|2999.1|2996.5|476
1726206600000|2024-09-13 05:50:00|2999.9|2996.9|3000.6|2997.6|3001.5|2999|2998.9|2996.4|508
1726206900000|2024-09-13 05:55:00|3000.7|2997.7|2995.8|2992.8|3000.9|2998.5|2993.6|2991.4|549
1726207200000|2024-09-13 06:00:00|2994.9|2991.9|2993.3|2991.3|2997.4|2994.9|2992.8|2990.3|552
1726207500000|2024-09-13 06:05:00|2993.2|2991.2|2994.5|2992.5|2996.2|2993.7|2990.5|2988.5|591
1726207800000|2024-09-13 06:10:00|2994.6|2992.6|2992.8|2989.8|2996|2994|2990.8|2988.5|659
1726208100000|2024-09-13 06:15:00|2992.6|2989.6|2991.2|2988.2|2993.9|2991.6|2989.1|2987|715
1726208400000|2024-09-13 06:20:00|2990.7|2988.7|2993.1|2991.1|2994.6|2992.4|2989.5|2987.1|641
1726208700000|2024-09-13 06:25:00|2993|2991|2998.5|2996.5|2999.4|2997|2991.2|2988.7|659
1726209000000|2024-09-13 06:30:00|2998.6|2996.6|2998.7|2996.7|3003.4|3001.4|2997.6|2995.3|596
1726209300000|2024-09-13 06:35:00|2998.6|2996.6|3000.1|2998.1|3002.9|3000.5|2997.1|2995.1|678
1726209600000|2024-09-13 06:40:00|3000.2|2998.2|3004.2|3002.2|3005.8|3003.8|3000.2|2998.2|703
1726209900000|2024-09-13 06:45:00|3004.7|3001.7|3000.5|2998.5|3007.1|3005.1|2999.7|2997.4|704
1726210200000|2024-09-13 06:50:00|3000.6|2998.6|3000.2|2998.2|3003.6|3001.4|2998.7|2996.2|683
1726210500000|2024-09-13 06:55:00|3000.1|2998.1|3004.8|3002.8|3005.8|3003.3|2999.6|2997.2|775
1726210800000|2024-09-13 07:00:00|3004.6|3002.6|3006|3004|3006.8|3004.8|3002.7|3000.7|679
1726211100000|2024-09-13 07:05:00|3005.9|3003.9|3005|3003|3007.8|3005.8|3004.5|3002.3|620
1726211400000|2024-09-13 07:10:00|3005.2|3003.2|3003.5|3001.5|3007.8|3005.8|3003.1|3000.5|454
1726211700000|2024-09-13 07:15:00|3003.9|3001.9|3004.8|3002.8|3004.9|3002.9|3002.6|3000.4|418
1726212000000|2024-09-13 07:20:00|3004.7|3002.7|3004.3|3002.3|3005.2|3002.8|3002.5|3000.4|440
1726212300000|2024-09-13 07:25:00|3004.4|3002.4|3003.9|3001.9|3006.4|3004.2|3003|3001|431
1726212600000|2024-09-13 07:30:00|3004.1|3002.1|3005.5|3003.5|3008.2|3005.9|3003.8|3001.3|464
1726212900000|2024-09-13 07:35:00|3005.4|3003.4|3003.6|3001.6|3007.3|3004.9|3003.1|3000.8|440
1726213200000|2024-09-13 07:40:00|3003.7|3001.7|3010.3|3008.3|3010.6|3008.4|3003.3|3001.1|447
1726213500000|2024-09-13 07:45:00|3010.2|3008.2|3011.6|3009.6|3012|3010|3008.1|3005.7|541
1726213800000|2024-09-13 07:50:00|3011.5|3009.5|3008.6|3006.6|3011.6|3009.6|3008.3|3006|575
1726214100000|2024-09-13 07:55:00|3008.7|3006.7|3008.7|3006.7|3009.9|3007.9|3008|3005.6|377
1726214400000|2024-09-13 08:00:00|3009|3007|3009.4|3007.4|3010.7|3008.7|3005.5|3003.5|479
1726214700000|2024-09-13 08:05:00|3009.3|3007.3|3008.7|3006.7|3009.4|3007.4|3006|3004|476
1726215000000|2024-09-13 08:10:00|3008.6|3006.6|3010.8|3008.8|3011.3|3009|3007.1|3004.9|481
1726215300000|2024-09-13 08:15:00|3010.9|3008.9|3009.2|3007.2|3011.4|3009.2|3008.4|3006|407
1726215600000|2024-09-13 08:20:00|3009.1|3007.1|3009.3|3007.3|3011.3|3008.9|3008.3|3006|354
1726215900000|2024-09-13 08:25:00|3009.6|3006.6|3007.1|3005.1|3010.2|3008.2|3006.8|3004.5|370
1726216200000|2024-09-13 08:30:00|3007.2|3005.2|3009|3007|3009.5|3007.5|3007.2|3005.1|367
1726216500000|2024-09-13 08:35:00|3009.1|3007.1|3010.9|3008.9|3012.1|3009.7|3008.4|3005.9|371
1726216800000|2024-09-13 08:40:00|3010.8|3008.8|3009.5|3006.5|3011.8|3009.3|3008.8|3006.5|301
1726217100000|2024-09-13 08:45:00|3009.4|3006.4|3013.2|3011.2|3013.7|3011.3|3008.9|3006.4|309
1726217400000|2024-09-13 08:50:00|3013.3|3011.3|3017.1|3014.1|3017.6|3015.4|3012.2|3010.2|294
1726217700000|2024-09-13 08:55:00|3017.2|3014.2|3015.6|3012.6|3017.3|3014.9|3014.7|3012.2|346
1726218000000|2024-09-13 09:00:00|3015.5|3012.5|3014.7|3012.7|3016.2|3014|3013.1|3010.8|381
1726218300000|2024-09-13 09:05:00|3014.6|3012.6|3013.9|3011.9|3015.9|3013.4|3013.4|3010.9|298
1726218600000|2024-09-13 09:10:00|3014|3012|3013.8|3011.8|3014.7|3012.4|3012.9|3010.7|325
1726218900000|2024-09-13 09:15:00|3013.5|3011.5|3013.8|3011.8|3014.7|3012.3|3011.4|3009.4|321
1726219200000|2024-09-13 09:20:00|3014.2|3012.2|3015.4|3013.4|3016.1|3013.9|3013.2|3010.6|292
1726219500000|2024-09-13 09:25:00|3015.5|3013.5|3016.5|3014.5|3017.6|3015.2|3015.2|3013.2|453
1726219800000|2024-09-13 09:30:00|3016.4|3014.4|3015.4|3012.4|3018.2|3016.1|3014.7|3012.1|558
1726220100000|2024-09-13 09:35:00|3015.6|3012.6|3015.9|3013.9|3016.8|3014.8|3014.5|3012|325
1726220400000|2024-09-13 09:40:00|3015.8|3013.8|3014.2|3011.2|3016.9|3014.6|3013.3|3011|370
1726220700000|2024-09-13 09:45:00|3014.1|3011.1|3013|3010|3014.8|3012.4|3012.8|3010|322
1726221000000|2024-09-13 09:50:00|3013.2|3010.2|3011.3|3009.3|3014.1|3011.7|3011.1|3009.1|297
1726221300000|2024-09-13 09:55:00|3011.4|3009.4|3005.8|3003.8|3011.4|3009.4|3005.1|3002.8|570
1726221600000|2024-09-13 10:00:00|3006|3004|3007.6|3005.6|3008.3|3006.3|3003.9|3001.3|437
1726221900000|2024-09-13 10:05:00|3007.7|3005.7|3005.2|3003.2|3008.2|3006.2|3004.9|3002.9|441
1726222200000|2024-09-13 10:10:00|3005.1|3003.1|3003.4|3001.4|3006|3004|3001.3|2999.3|373
1726222500000|2024-09-13 10:15:00|3003.2|3001.2|3004.9|3002.9|3006.8|3004.8|3002.3|2999.8|369
1726222800000|2024-09-13 10:20:00|3004.7|3002.7|3007.2|3005.2|3007.6|3005.6|3004.5|3002.5|350
1726223100000|2024-09-13 10:25:00|3007.1|3005.1|3006.8|3004.8|3007.4|3005.4|3005.2|3002.7|325
1726223400000|2024-09-13 10:30:00|3006.7|3004.7|3006.6|3004.6|3007.6|3005.6|3005.1|3003.1|269
1726223700000|2024-09-13 10:35:00|3006.2|3004.2|3007.8|3005.8|3010.3|3007.8|3006.2|3004.2|287
1726224000000|2024-09-13 10:40:00|3007.9|3005.9|3007.2|3005.2|3008.8|3006.7|3006.8|3004.8|288
1726224300000|2024-09-13 10:45:00|3006.8|3004.8|3003.1|3001.1|3006.8|3004.8|3003.1|3000.6|324
1726224600000|2024-09-13 10:50:00|3003.2|3001.2|3002.4|3000.4|3003.8|3001.6|3000.2|2997.9|372
1726224900000|2024-09-13 10:55:00|3002.5|3000.5|3001|2999|3003.7|3001.3|3000.6|2998.6|367
1726225200000|2024-09-13 11:00:00|3001.2|2999.2|2997.3|2995.3|3003.4|3001.4|2996.3|2994.3|485
1726225500000|2024-09-13 11:05:00|2997.4|2995.4|2999.3|2997.3|3002.5|2999.9|2996.7|2994.7|392
1726225800000|2024-09-13 11:10:00|2999.7|2997.7|3000.9|2998.9|3001.8|2999.3|2999.3|2996.9|308
1726226100000|2024-09-13 11:15:00|3001.2|2998.2|3003.7|3001.7|3004.1|3002|3000.2|2997.8|333
1726226400000|2024-09-13 11:20:00|3003.6|3001.6|2999.8|2997.8|3004.5|3002.4|2998.5|2996.4|338
1726226700000|2024-09-13 11:25:00|2999.7|2997.7|2997.3|2995.3|3001.2|2998.7|2997.2|2995.2|311
1726227000000|2024-09-13 11:30:00|2997.4|2995.4|3001.9|2998.9|3003.1|3000.5|2997.4|2995|426
1726227300000|2024-09-13 11:35:00|3002|2999|2995.7|2993.7|3003.1|3000.3|2995|2992.4|462
1726227600000|2024-09-13 11:40:00|2995.8|2993.8|2999.3|2996.3|2999.5|2997|2995.5|2993.3|377
1726227900000|2024-09-13 11:45:00|2999.2|2996.2|3008.3|3006.3|3009.4|3007|2997.4|2994.8|485
1726228200000|2024-09-13 11:50:00|3008.4|3006.4|3006.3|3004.3|3009.5|3007.2|3004.9|3002.6|541
1726228500000|2024-09-13 11:55:00|3006.4|3004.4|3006|3004|3007.9|3005.4|3005.2|3002.3|421
1726228800000|2024-09-13 12:00:00|3005.9|3003.9|3009.8|3007.8|3011.2|3009.2|3004.3|3001.8|532
1726229100000|2024-09-13 12:05:00|3009.9|3007.9|3010.8|3007.8|3011.8|3009.2|3006.3|3003.5|472
1726229400000|2024-09-13 12:10:00|3011.1|3008.1|3010.1|3008.1|3011.5|3009.1|3009.2|3006.9|477
1726229700000|2024-09-13 12:15:00|3010.2|3008.2|3011.2|3009.2|3012.8|3010.4|3009.2|3006.7|396
1726230000000|2024-09-13 12:20:00|3011.5|3009.5|3009.4|3007.4|3013.8|3011.1|3009.1|3007.1|669
1726230300000|2024-09-13 12:25:00|3009.5|3007.5|3010.7|3008.7|3011.6|3009.4|3005.8|3003.8|517
1726230600000|2024-09-13 12:30:00|3011.5|3008.5|3008.4|3006.4|3012.2|3009.7|3008.2|3006.1|642
1726230900000|2024-09-13 12:35:00|3008.6|3006.6|3009.2|3007.2|3011.5|3009.3|3008.3|3006.3|545
1726231200000|2024-09-13 12:40:00|3008.9|3006.9|3013.9|3011.9|3014.7|3012.5|3004|3001.8|586
1726231500000|2024-09-13 12:45:00|3014|3012|3017.9|3015.9|3019.4|3017.2|3013.2|3011|548
1726231800000|2024-09-13 12:50:00|3017.6|3015.6|3019|3017|3020.3|3018.1|3016.2|3014.2|593
1726232100000|2024-09-13 12:55:00|3018.9|3016.9|3021.3|3019.3|3022.2|3020.2|3018.6|3016.6|598
1726232400000|2024-09-13 13:00:00|3021.5|3019.5|3024.6|3022.6|3024.6|3022.6|3019.9|3017.9|635
1726232700000|2024-09-13 13:05:00|3024.5|3022.5|3036.3|3034.3|3037.3|3035.3|3024.5|3022.5|960
1726233000000|2024-09-13 13:10:00|3036.2|3034.2|3044.1|3042.1|3045.8|3043.4|3035.8|3033.8|904
1726233300000|2024-09-13 13:15:00|3044.5|3042.5|3055|3053|3058|3055.7|3043.2|3041.2|915
1726233600000|2024-09-13 13:20:00|3055.1|3053.1|3065.3|3063.3|3065.9|3063.9|3054.8|3052.8|983
1726233900000|2024-09-13 13:25:00|3064.8|3062.8|3057.6|3054.6|3068.2|3065.7|3053.5|3051.5|955
1726234200000|2024-09-13 13:30:00|3057.4|3054.4|3071.2|3069.2|3072.2|3070.2|3052.4|3050.2|1387
1726234500000|2024-09-13 13:35:00|3071.1|3069.1|3067.1|3065.1|3073.8|3071.2|3061.9|3059.2|1264
1726234800000|2024-09-13 13:40:00|3067.3|3064.3|3076.3|3074.3|3076.7|3074.5|3066.3|3063.6|1101
1726235100000|2024-09-13 13:45:00|3077.4|3074.4|3073.6|3071.6|3081.4|3079.4|3070.4|3067.4|1157
1726235400000|2024-09-13 13:50:00|3074|3072|3065.3|3063.3|3074.9|3072|3057.5|3054.9|1178
1726235700000|2024-09-13 13:55:00|3065.4|3063.4|3065.3|3062.3|3066|3063.6|3057.8|3055.8|948
1726236000000|2024-09-13 14:00:00|3065.5|3062.5|3061|3058|3069|3066|3052.7|3050.2|1391
1726236300000|2024-09-13 14:05:00|3061.1|3058.1|3063.9|3060.9|3064|3061.1|3055.3|3053.3|1196
1726236600000|2024-09-13 14:10:00|3064|3061|3070.5|3067.5|3071.4|3069.3|3058.4|3056|1183
1726236900000|2024-09-13 14:15:00|3070.6|3067.6|3072|3069|3078.5|3076|3069.4|3066.9|991
1726237200000|2024-09-13 14:20:00|3072.1|3069.1|3072.7|3070.7|3076.6|3074.1|3069.3|3066.6|973
1726237500000|2024-09-13 14:25:00|3072.6|3070.6|3069|3066|3073.8|3071.1|3066.7|3064.1|1127
1726237800000|2024-09-13 14:30:00|3069.4|3066.4|3066.2|3063.2|3070.6|3067.7|3062.5|3059.7|990
1726238100000|2024-09-13 14:35:00|3066.1|3063.1|3065.6|3062.6|3067.7|3065.4|3060.1|3057.3|903
1726238400000|2024-09-13 14:40:00|3065.7|3062.7|3070.9|3067.9|3072.6|3069.9|3064.6|3062.4|867
1726238700000|2024-09-13 14:45:00|3071|3068|3068.8|3065.8|3071|3068.1|3065.4|3062.6|895
1726239000000|2024-09-13 14:50:00|3068.7|3065.7|3062.8|3060.8|3070.7|3068.2|3061.6|3059.2|897
1726239300000|2024-09-13 14:55:00|3063.4|3060.4|3064.1|3062.1|3069.2|3066.5|3059.5|3057.2|781
1726239600000|2024-09-13 15:00:00|3064.2|3062.2|3045.4|3043.4|3064.2|3062.2|3044.9|3042.4|856
1726239900000|2024-09-13 15:05:00|3046.6|3043.6|3054.1|3052.1|3055.5|3053.5|3045.2|3042.7|879
1726240200000|2024-09-13 15:10:00|3054|3052|3051.7|3049.7|3057.5|3055.4|3050.4|3048.2|759
1726240500000|2024-09-13 15:15:00|3051.5|3049.5|3055.1|3053.1|3058|3056|3048.9|3046.3|863
1726240800000|2024-09-13 15:20:00|3055.2|3053.2|3066.5|3064.5|3067.5|3065.4|3053.8|3051.2|859
1726241100000|2024-09-13 15:25:00|3066.6|3064.6|3065.2|3063.2|3069.5|3067.1|3063.9|3061.9|725
1726241400000|2024-09-13 15:30:00|3064.9|3062.9|3070.7|3068.7|3071.3|3068.9|3064.3|3062.3|679
1726241700000|2024-09-13 15:35:00|3070.6|3068.6|3078.8|3075.8|3078.9|3076.6|3070.6|3068.3|640
1726242000000|2024-09-13 15:40:00|3078.6|3075.6|3080.5|3077.5|3083.3|3080.4|3078.1|3075.4|585
1726242300000|2024-09-13 15:45:00|3080.6|3077.6|3080.1|3077.1|3081.7|3079.1|3078.6|3076.1|565
1726242600000|2024-09-13 15:50:00|3080|3077|3084|3082|3086.7|3084.1|3078|3075.6|588
1726242900000|2024-09-13 15:55:00|3084.1|3082.1|3090.1|3088.1|3091|3089|3084|3081.5|629
1726243200000|2024-09-13 16:00:00|3090.2|3088.2|3088.2|3085.2|3093.8|3091.2|3084|3081.3|720
1726243500000|2024-09-13 16:05:00|3088.1|3085.1|3090.8|3088.8|3093|3091|3087.2|3084.8|655
1726243800000|2024-09-13 16:10:00|3090.9|3088.9|3088.6|3086.6|3092.4|3089.8|3088.3|3086|600
1726244100000|2024-09-13 16:15:00|3088.5|3086.5|3091.4|3089.4|3092.8|3090.6|3088.1|3086.1|561
1726244400000|2024-09-13 16:20:00|3091.3|3089.3|3089.2|3087.2|3091.8|3089.3|3086.7|3084.3|532
1726244700000|2024-09-13 16:25:00|3089.5|3087.5|3089.3|3087.3|3092.4|3090.1|3088.5|3086.3|423
1726245000000|2024-09-13 16:30:00|3089.4|3087.4|3086.7|3084.7|3090.1|3087.8|3084.9|3082.1|481
1726245300000|2024-09-13 16:35:00|3086.8|3084.8|3079.7|3077.7|3088.6|3086|3078.9|3076.9|547
1726245600000|2024-09-13 16:40:00|3079.5|3077.5|3075|3073|3080.4|3077.8|3074.6|3072.6|472
1726245900000|2024-09-13 16:45:00|3074.9|3072.9|3076.8|3074.8|3079.2|3076.9|3073.1|3071.1|446
1726246200000|2024-09-13 16:50:00|3076.7|3074.7|3078.8|3076.8|3078.8|3076.8|3073.7|3071.7|492
1726246500000|2024-09-13 16:55:00|3078.7|3076.7|3084.9|3081.9|3085.1|3082.5|3078.4|3076.4|435
1726246800000|2024-09-13 17:00:00|3084.8|3081.8|3082.8|3080.8|3084.8|3082.1|3080.1|3078.1|589
1726247100000|2024-09-13 17:05:00|3082.9|3080.9|3078.3|3076.3|3083.7|3081.7|3077.3|3075.3|443
1726247400000|2024-09-13 17:10:00|3077.9|3075.9|3075.5|3072.5|3077.9|3075.9|3073.4|3070.8|510
1726247700000|2024-09-13 17:15:00|3075.4|3072.4|3076.4|3074.4|3078.7|3076.3|3074.8|3072|421
1726248000000|2024-09-13 17:20:00|3076.5|3074.5|3073.4|3071.4|3077.3|3074.9|3071.8|3068.9|528
1726248300000|2024-09-13 17:25:00|3072.8|3070.4|3066.6|3064.6|3073.5|3070.9|3066.6|3064.5|459
1726248600000|2024-09-13 17:30:00|3066.8|3064.8|3064.4|3061.4|3070.7|3068.4|3063.8|3061.1|468
1726248900000|2024-09-13 17:35:00|3063.9|3060.9|3064.6|3062.6|3065.5|3063.1|3062.6|3060.2|390
1726249200000|2024-09-13 17:40:00|3064.5|3062.5|3064.4|3062.4|3065.1|3063|3063.1|3060.6|282
1726249500000|2024-09-13 17:45:00|3065.1|3062.1|3065.3|3063.3|3066.8|3064.6|3061.5|3059.5|346
1726249800000|2024-09-13 17:50:00|3065.4|3063.4|3068.4|3066.4|3069.5|3067.4|3065.4|3063.4|288
1726250100000|2024-09-13 17:55:00|3068.6|3066.6|3064.5|3062.5|3068.8|3066.8|3063.8|3061.5|257
1726250400000|2024-09-13 18:00:00|3064.6|3062.6|3060.3|3058.3|3065.2|3062.8|3055.2|3053.2|627
1726250700000|2024-09-13 18:05:00|3060.5|3058.5|3068.4|3066.4|3068.8|3066.8|3059.2|3056.9|431
1726251000000|2024-09-13 18:10:00|3068.3|3066.3|3066.9|3064.9|3068.8|3066.7|3066.2|3064.2|437
1726251300000|2024-09-13 18:15:00|3067|3065|3068.3|3066.3|3069.4|3067.4|3066.2|3064.2|390
1726251600000|2024-09-13 18:20:00|3068.2|3066.2|3067.2|3065.2|3068.9|3066.9|3066.3|3064.3|342
1726251900000|2024-09-13 18:25:00|3067.1|3065.1|3068.1|3066.1|3068.9|3066.9|3066.3|3064.3|348
1726252200000|2024-09-13 18:30:00|3068.2|3066.2|3064.7|3062.7|3069.6|3067.4|3064.3|3062.3|328
1726252500000|2024-09-13 18:35:00|3064.9|3062.9|3061.8|3059.8|3065.8|3063.8|3061.4|3059.4|345
1726252800000|2024-09-13 18:40:00|3061.7|3059.7|3062.6|3060.6|3063.6|3061.6|3061.4|3059.4|410
1726253100000|2024-09-13 18:45:00|3062.7|3060.7|3063.4|3061.4|3066.1|3063.7|3061.7|3059.7|343
1726253400000|2024-09-13 18:50:00|3063.3|3061.3|3060.9|3058.9|3063.3|3061.3|3059.2|3057.2|360
1726253700000|2024-09-13 18:55:00|3061|3059|3061.5|3059.5|3062.5|3060.5|3058.7|3056.2|277
1726254000000|2024-09-13 19:00:00|3061.7|3059.7|3056.3|3054.3|3061.8|3059.8|3056.2|3054.2|388
1726254300000|2024-09-13 19:05:00|3056.7|3054.7|3058.1|3056.1|3060|3058|3056.3|3054.3|310
1726254600000|2024-09-13 19:10:00|3058.2|3056.2|3055.3|3053.3|3059.5|3057.5|3055.2|3053.2|320
1726254900000|2024-09-13 19:15:00|3055.4|3053.4|3057.4|3055.4|3059.1|3056.6|3055.1|3053.1|307
1726255200000|2024-09-13 19:20:00|3057.5|3055.5|3061|3059|3061.1|3059.1|3056.4|3054.4|218
1726255500000|2024-09-13 19:25:00|3060.9|3058.9|3063.8|3061.8|3064.7|3062.7|3060.4|3058.4|280
1726255800000|2024-09-13 19:30:00|3063.6|3061.6|3066.8|3064.8|3066.8|3064.8|3061.8|3059.8|283
1726256100000|2024-09-13 19:35:00|3066.6|3064.6|3063.8|3061.8|3068|3066|3063|3061|311
1726256400000|2024-09-13 19:40:00|3063.7|3061.7|3065.7|3063.7|3066.3|3064.3|3063.2|3061.2|297
1726256700000|2024-09-13 19:45:00|3065.5|3063.5|3066.3|3064.3|3067.9|3065.5|3065|3062.4|279
1726257000000|2024-09-13 19:50:00|3066.6|3064.6|3071.5|3069.5|3072|3070|3066.3|3064.3|330
1726257300000|2024-09-13 19:55:00|3071.3|3069.3|3073.9|3071.9|3074.2|3072.2|3071.3|3069|409
1726257600000|2024-09-13 20:00:00|3074|3072|3073.9|3070.9|3074.3|3072|3072.4|3069.5|298
1726257900000|2024-09-13 20:05:00|3074|3071|3074.9|3071.9|3074.9|3071.9|3073.1|3070.1|182
1726258200000|2024-09-13 20:10:00|3074.7|3071.7|3073|3070|3075.9|3073.4|3073|3070|140
1726258500000|2024-09-13 20:15:00|3073.1|3070.1|3073.6|3070.6|3074.9|3071.9|3072.6|3069.6|138
1726258800000|2024-09-13 20:20:00|3073.7|3070.7|3074.8|3071.8|3075.5|3072.5|3073|3070|120
1726259100000|2024-09-13 20:25:00|3074.9|3071.9|3073.6|3070.6|3075.2|3072.2|3073|3070|135
1726259400000|2024-09-13 20:30:00|3073.4|3070.4|3073.5|3070.5|3074.2|3071.2|3073.1|3070.1|226
1726259700000|2024-09-13 20:35:00|3073.4|3070.4|3073.9|3070.9|3074|3071|3072.8|3069.8|181
1726260000000|2024-09-13 20:40:00|3073.8|3070.8|3073.9|3070.9|3074.4|3071.4|3073.2|3070.2|152
1726260300000|2024-09-13 20:45:00|3073.8|3070.8|3074|3071|3074.4|3071.4|3073.1|3070.1|195
1726260600000|2024-09-13 20:50:00|3074.2|3071.2|3073.5|3070.5|3074.5|3071.5|3073.1|3070.1|287
1726260900000|2024-09-13 20:55:00|3073.4|3070.4|3073.2|3070.2|3077.1|3071.4|3071.8|3065.8|238
1726437600000|2024-09-15 22:00:00|3073.5|3070.5|3078.2|3075.2|3082.2|3077.5|3073.5|3070.5|315
1726437900000|2024-09-15 22:05:00|3078.3|3075.3|3078|3075|3080.8|3078|3077|3074.3|231
1726438200000|2024-09-15 22:10:00|3077.6|3074.6|3077.4|3074.4|3078.6|3075.7|3076|3073.7|134
1726438500000|2024-09-15 22:15:00|3077.5|3074.5|3076.2|3073.2|3077.6|3075|3074.5|3071.5|162
1726438800000|2024-09-15 22:20:00|3076.1|3073.1|3073.6|3070.6|3076.5|3073.5|3073.6|3070.6|92
1726439100000|2024-09-15 22:25:00|3073.7|3070.7|3075.9|3072.9|3076.1|3073.3|3072.9|3070.1|161
1726439400000|2024-09-15 22:30:00|3075.8|3072.8|3077|3074|3077.2|3074.2|3074.4|3071.6|170
1726439700000|2024-09-15 22:35:00|3077.2|3074.2|3080.3|3077.3|3080.7|3078.1|3077.1|3074.1|176
1726440000000|2024-09-15 22:40:00|3080.6|3077.6|3084.2|3081.2|3084.2|3081.6|3079.4|3076.8|197
1726440300000|2024-09-15 22:45:00|3084.3|3081.3|3084.8|3081.8|3084.8|3082.1|3082.1|3079.5|188
1726440600000|2024-09-15 22:50:00|3084.7|3081.7|3087.3|3084.3|3087.7|3085.1|3084.3|3081.4|191
1726440900000|2024-09-15 22:55:00|3087.2|3084.2|3090.8|3087.8|3090.9|3088.4|3087|3084|208
1726441200000|2024-09-15 23:00:00|3090.3|3087.3|3090.2|3088.2|3090.6|3088.2|3088.3|3085.8|195
1726441500000|2024-09-15 23:05:00|3090.1|3088.1|3092.3|3090.3|3092.8|3090.6|3089.8|3087.8|149
1726441800000|2024-09-15 23:10:00|3092.1|3090.1|3095.1|3093.1|3095.8|3093.6|3091.9|3089.9|179
1726442100000|2024-09-15 23:15:00|3095|3093|3096.8|3094.8|3097.5|3095.5|3094.9|3092.7|208
1726442400000|2024-09-15 23:20:00|3096.9|3094.9|3097.8|3094.8|3101.3|3099.1|3096.6|3094.6|238
1726442700000|2024-09-15 23:25:00|3097.7|3094.7|3098.7|3095.7|3098.7|3095.7|3094.2|3091.6|252
1726443000000|2024-09-15 23:30:00|3098.6|3095.6|3098.3|3095.3|3100.5|3097.8|3098|3095.2|321
1726443300000|2024-09-15 23:35:00|3098.4|3095.4|3098.5|3095.5|3100.2|3097.2|3097.2|3094.2|222
1726443600000|2024-09-15 23:40:00|3098.6|3095.6|3100.6|3097.6|3101.5|3099|3098.1|3095.1|267
1726443900000|2024-09-15 23:45:00|3100.5|3097.5|3093.4|3091.4|3100.8|3097.8|3092.2|3090.1|268
1726444200000|2024-09-15 23:50:00|3093.3|3091.3|3091.2|3089.2|3093.3|3091.3|3091|3088.9|164
1726444500000|2024-09-15 23:55:00|3091.3|3089.3|3088.2|3085.2|3091.7|3089.3|3087.2|3084.8|226
1726444800000|2024-09-16 00:00:00|3088.1|3085.1|3085.3|3083.3|3088.6|3085.8|3084.5|3082|304
1726445100000|2024-09-16 00:05:00|3085.4|3083.4|3091.6|3088.6|3091.7|3089.1|3085.3|3083|265
1726445400000|2024-09-16 00:10:00|3091.5|3088.5|3091.3|3089.3|3093.6|3091.4|3090.7|3088.4|203
1726445700000|2024-09-16 00:15:00|3092|3089|3090.4|3088.4|3092.2|3089.4|3088.6|3086.5|171
1726446000000|2024-09-16 00:20:00|3090.5|3088.5|3091.3|3088.3|3091.8|3089.3|3088.7|3086.4|186
1726446300000|2024-09-16 00:25:00|3091.4|3088.4|3092.5|3090.5|3094.1|3091.5|3090|3087.6|170
1726446600000|2024-09-16 00:30:00|3092.4|3090.4|3089.2|3086.2|3092.6|3090.6|3087.2|3084.6|200
1726446900000|2024-09-16 00:35:00|3089.3|3086.3|3087.1|3085.1|3089.3|3086.9|3085.2|3082.7|194
1726447200000|2024-09-16 00:40:00|3087.3|3085.3|3086.9|3083.9|3087.9|3085.3|3085.5|3083.1|148
1726447500000|2024-09-16 00:45:00|3086.2|3084.2|3086|3084|3087.4|3084.6|3085.7|3083.2|94
1726447800000|2024-09-16 00:50:00|3085.8|3083.8|3085.7|3083.7|3087.9|3085|3085.3|3082.8|140
1726448100000|2024-09-16 00:55:00|3085.6|3083.6|3084.6|3081.6|3086.8|3084.1|3084|3081.6|157
1726448400000|2024-09-16 01:00:00|3084.3|3081.3|3088.5|3085.5|3090.2|3087.2|3084.1|3081.1|231
1726448700000|2024-09-16 01:05:00|3088.6|3085.6|3086.4|3083.4|3089.4|3086.4|3086.1|3083.1|172
1726449000000|2024-09-16 01:10:00|3086.6|3083.6|3085.2|3083.2|3086.8|3083.8|3083.9|3081.4|209
1726449300000|2024-09-16 01:15:00|3085.3|3083.3|3084.8|3081.8|3086.1|3083.4|3084|3081.6|166
1726449600000|2024-09-16 01:20:00|3085|3082|3086.3|3083.3|3087|3084.4|3085|3082|138
1726449900000|2024-09-16 01:25:00|3086.5|3083.5|3091|3089|3091.9|3089.7|3085.6|3083|186
1726450200000|2024-09-16 01:30:00|3091.1|3089.1|3089.1|3087.1|3093.2|3090.6|3089.1|3086.8|213
1726450500000|2024-09-16 01:35:00|3089|3087|3090.6|3087.6|3092.6|3089.9|3088.3|3085.7|339
1726450800000|2024-09-16 01:40:00|3090.7|3087.7|3090.6|3088.6|3091.3|3089.2|3088.8|3086.5|172
1726451100000|2024-09-16 01:45:00|3090.7|3088.7|3091.3|3088.3|3091.4|3089.4|3088.6|3086.1|156
1726451400000|2024-09-16 01:50:00|3091.4|3088.4|3092.5|3089.5|3092.6|3089.8|3089.5|3087.5|170
1726451700000|2024-09-16 01:55:00|3092.6|3089.6|3093.6|3091.6|3095.2|3092.7|3092.2|3089.5|199
1726452000000|2024-09-16 02:00:00|3093.5|3091.5|3092.8|3089.8|3094.7|3092|3092.2|3089.8|215
1726452300000|2024-09-16 02:05:00|3092.9|3089.9|3088.3|3086.3|3092.9|3090.6|3088.1|3086.1|226
1726452600000|2024-09-16 02:10:00|3088.2|3086.2|3088.5|3086.5|3090.1|3088.1|3088.2|3086.2|225
1726452900000|2024-09-16 02:15:00|3088.6|3086.6|3094|3092|3094.2|3092.2|3087.3|3085.3|246
1726453200000|2024-09-16 02:20:00|3094.1|3092.1|3098.9|3095.9|3098.9|3096.7|3093.6|3091.6|285
1726453500000|2024-09-16 02:25:00|3098.4|3096.4|3100.3|3098.3|3101|3098.5|3097.3|3095.3|195
1726453800000|2024-09-16 02:30:00|3100.4|3098.4|3096.5|3094.5|3100.5|3098.5|3096|3094|257
1726454100000|2024-09-16 02:35:00|3096.4|3094.4|3096.8|3094.8|3097.9|3095.7|3095.9|3093.6|203
1726454400000|2024-09-16 02:40:00|3097|3095|3096.8|3093.8|3097.8|3095.5|3095.9|3093.4|176
1726454700000|2024-09-16 02:45:00|3096.6|3093.6|3098.5|3095.5|3099|3096.5|3096.3|3093.5|174
1726455000000|2024-09-16 02:50:00|3098.6|3095.6|3098.5|3095.5|3100.3|3097.3|3097.8|3095|212
1726455300000|2024-09-16 02:55:00|3098.4|3095.4|3098.5|3095.5|3099.5|3096.5|3097.5|3094.9|188
1726455600000|2024-09-16 03:00:00|3098|3095|3097.9|3094.9|3098.9|3096.3|3096.8|3094.3|166
1726455900000|2024-09-16 03:05:00|3097.6|3094.6|3094.9|3092.9|3100.3|3098|3093.9|3091.6|354
1726456200000|2024-09-16 03:10:00|3094.8|3092.8|3095.7|3092.7|3098.5|3095.9|3094.7|3092.1|378
1726456500000|2024-09-16 03:15:00|3095.6|3092.6|3097.2|3094.2|3097.7|3094.9|3095.3|3092.3|293
1726456800000|2024-09-16 03:20:00|3097.3|3094.3|3099.1|3096.1|3100|3097.2|3096.1|3093.6|208
1726457100000|2024-09-16 03:25:00|3099.2|3096.2|3098.5|3096.5|3099.8|3097|3098|3095.4|218
1726457400000|2024-09-16 03:30:00|3098.3|3096.3|3101.2|3099.2|3102|3099.4|3098.3|3095.8|264
1726457700000|2024-09-16 03:35:00|3101.3|3099.3|3100.5|3097.5|3101.3|3099.3|3097.9|3095.9|240
1726458000000|2024-09-16 03:40:00|3100.1|3098.1|3097.3|3095.3|3101.3|3099.3|3097|3094.6|237
1726458300000|2024-09-16 03:45:00|3097.4|3095.4|3098.9|3095.9|3098.9|3096.1|3097|3094.6|218
1726458600000|2024-09-16 03:50:00|3099|3096|3099.9|3096.9|3100.8|3098.3|3097.9|3095.5|191
1726458900000|2024-09-16 03:55:00|3100|3097|3100.7|3098.7|3101.8|3099.3|3099.5|3096.8|166
1726459200000|2024-09-16 04:00:00|3100.8|3098.8|3101.8|3098.8|3102.1|3099.9|3100.6|3098.3|172
1726459500000|2024-09-16 04:05:00|3101.6|3098.6|3099.1|3096.1|3102.2|3099.5|3098.1|3095.7|244
1726459800000|2024-09-16 04:10:00|3099|3096|3099.4|3096.4|3100.4|3097.8|3097.9|3095.4|199
1726460100000|2024-09-16 04:15:00|3099.3|3096.3|3099.2|3096.2|3099.8|3097.2|3098.2|3095.7|174
1726460400000|2024-09-16 04:20:00|3099.3|3096.3|3097.4|3094.4|3099.3|3096.3|3096.8|3094.3|141
1726460700000|2024-09-16 04:25:00|3097.3|3094.3|3099.7|3096.7|3100.9|3098.5|3096.7|3094.1|179
1726461000000|2024-09-16 04:30:00|3099.9|3096.9|3099.9|3096.9|3100.7|3098.2|3099|3096.5|193
1726461300000|2024-09-16 04:35:00|3100|3097|3099.7|3096.7|3100.5|3097.6|3099|3096.6|160
1726461600000|2024-09-16 04:40:00|3099.6|3096.6|3099.3|3097.3|3099.8|3097.4|3098.8|3096.4|131
1726461900000|2024-09-16 04:45:00|3099.2|3097.2|3101.4|3098.4|3101.8|3099.1|3099.2|3096.7|177
1726462200000|2024-09-16 04:50:00|3101.3|3098.3|3102|3099|3102.4|3099.8|3100.4|3097.8|173
1726462500000|2024-09-16 04:55:00|3101.9|3098.9|3099.9|3097.9|3103.3|3100.6|3099.7|3097.4|218
1726462800000|2024-09-16 05:00:00|3099.8|3097.8|3099.9|3097.9|3101.2|3098.7|3099|3096.7|185
1726463100000|2024-09-16 05:05:00|3099.8|3097.8|3099.8|3096.8|3100.9|3098.4|3099.1|3096.7|154
1726463400000|2024-09-16 05:10:00|3099.9|3096.9|3101.2|3098.2|3101.6|3098.9|3099.3|3096.9|141
1726463700000|2024-09-16 05:15:00|3101.3|3098.3|3103.6|3100.6|3103.9|3101.7|3100.3|3097.6|185
1726464000000|2024-09-16 05:20:00|3103.7|3100.7|3105.6|3102.6|3106.8|3103.8|3103.1|3100.7|204
1726464300000|2024-09-16 05:25:00|3105.7|3102.7|3107.1|3105.1|3107.9|3105.4|3104.2|3101.8|335
1726464600000|2024-09-16 05:30:00|3106.8|3104.8|3104.9|3102.9|3107.6|3105|3103.5|3101.2|256
1726464900000|2024-09-16 05:35:00|3105|3103|3104|3102|3105.8|3103.2|3103.6|3101.1|254
1726465200000|2024-09-16 05:40:00|3103.9|3101.9|3106.8|3103.8|3107|3104.7|3103.3|3100.8|193
1726465500000|2024-09-16 05:45:00|3106.9|3103.9|3106.8|3103.8|3107.8|3105.5|3105.5|3102.9|225
1726465800000|2024-09-16 05:50:00|3106.9|3103.9|3108|3106|3108.6|3106|3105.3|3103|168
1726466100000|2024-09-16 05:55:00|3107.9|3105.9|3111.2|3108.2|3111.3|3108.6|3107.5|3104.9|235
1726466400000|2024-09-16 06:00:00|3110.6|3108.6|3106.1|3103.1|3110.6|3108.6|3104.5|3102.2|365
1726466700000|2024-09-16 06:05:00|3105.9|3103.9|3104.3|3101.3|3106.9|3104.6|3103.5|3100.5|322
1726467000000|2024-09-16 06:10:00|3104.2|3101.2|3102.3|3099.3|3105.2|3102.5|3101.8|3099|350
1726467300000|2024-09-16 06:15:00|3102.4|3099.4|3104.9|3101.9|3106|3103.5|3102.3|3099.3|339
1726467600000|2024-09-16 06:20:00|3104.8|3101.8|3104.1|3101.1|3105.8|3103.5|3103.4|3100.8|321
1726467900000|2024-09-16 06:25:00|3104.2|3101.2|3103.3|3101.3|3104.8|3102|3101.2|3098.5|329
1726468200000|2024-09-16 06:30:00|3103.1|3101.1|3101.3|3099.3|3103.8|3101.1|3099.1|3096.7|388
1726468500000|2024-09-16 06:35:00|3101.1|3099.1|3101.2|3098.2|3103|3100.6|3100.5|3098.1|364
1726468800000|2024-09-16 06:40:00|3101.1|3098.1|3100.6|3098.6|3102.4|3099.9|3099|3096.6|399
1726469100000|2024-09-16 06:45:00|3100.8|3098.8|3100.6|3097.6|3102.2|3099.6|3099.8|3097.2|452
1726469400000|2024-09-16 06:50:00|3100.1|3098.1|3099.9|3097.9|3101.7|3099.2|3098.9|3096.6|312
1726469700000|2024-09-16 06:55:00|3099.3|3097.3|3098.6|3096.6|3100.2|3098.2|3095.5|3093.1|369
1726470000000|2024-09-16 07:00:00|3098.7|3096.7|3093.9|3091.9|3099.7|3097.7|3093|3090.6|633
1726470300000|2024-09-16 07:05:00|3093.7|3091.7|3089.7|3087.7|3095.4|3093.2|3089.2|3087.2|691
1726470600000|2024-09-16 07:10:00|3089.6|3087.6|3089.3|3087.3|3090.9|3088.5|3087|3085|555
1726470900000|2024-09-16 07:15:00|3090|3088|3090.4|3088.4|3093.1|3090.7|3089.7|3087.7|567
1726471200000|2024-09-16 07:20:00|3090.3|3088.3|3088.1|3086.1|3090.6|3088.4|3086.9|3084.9|511
1726471500000|2024-09-16 07:25:00|3088.2|3086.2|3085.1|3083.1|3090.6|3088.6|3084.5|3082.5|474
1726471800000|2024-09-16 07:30:00|3085|3083|3087.7|3085.7|3088.5|3086.3|3084.6|3082.6|513
1726472100000|2024-09-16 07:35:00|3087.6|3085.6|3085.5|3083.5|3088.4|3086.4|3085|3083|494
1726472400000|2024-09-16 07:40:00|3085.6|3083.6|3087.1|3085.1|3088.5|3086.5|3084.9|3082.9|464
1726472700000|2024-09-16 07:45:00|3087|3085|3086.1|3084.1|3088.2|3086.2|3084.9|3082.9|472
1726473000000|2024-09-16 07:50:00|3085.8|3083.8|3081.3|3079.3|3086.6|3083.9|3076.8|3074.4|566
1726473300000|2024-09-16 07:55:00|3081.6|3079.6|3081|3079|3083.5|3081.1|3077.5|3075.2|489
1726473600000|2024-09-16 08:00:00|3080.9|3078.9|3085.7|3083.7|3086.5|3084|3080.6|3078.6|633
1726473900000|2024-09-16 08:05:00|3085.8|3083.8|3086.1|3084.1|3087.6|3085.6|3084.6|3082.6|458
1726474200000|2024-09-16 08:10:00|3086.2|3084.2|3086.1|3084.1|3087.5|3085.5|3082.9|3080.9|396
1726474500000|2024-09-16 08:15:00|3086|3084|3090.6|3088.6|3092.2|3090.2|3086|3084|499
1726474800000|2024-09-16 08:20:00|3090.5|3088.5|3092.9|3090.9|3093.5|3091.2|3090.3|3088.3|494
1726475100000|2024-09-16 08:25:00|3092.8|3090.8|3093.7|3091.7|3094.4|3092.4|3092.1|3090.1|385
1726475400000|2024-09-16 08:30:00|3093.8|3091.8|3096.8|3094.8|3099|3096.5|3093.5|3091.4|525
1726475700000|2024-09-16 08:35:00|3096.7|3094.7|3096.4|3094.4|3099|3096.7|3096.1|3093.7|407
1726476000000|2024-09-16 08:40:00|3096.3|3094.3|3094.8|3091.8|3097.3|3094.9|3094.5|3091.7|419
1726476300000|2024-09-16 08:45:00|3094.9|3091.9|3094|3092|3096.9|3094.1|3093.8|3091.8|383
1726476600000|2024-09-16 08:50:00|3094.2|3092.2|3097.4|3095.4|3097.5|3095.5|3093.7|3091.2|327
1726476900000|2024-09-16 08:55:00|3097.8|3094.8|3095.1|3092.1|3098.5|3095.9|3094.2|3091.7|374
1726477200000|2024-09-16 09:00:00|3094.5|3092.5|3096.4|3094.4|3097.4|3095.2|3092.5|3090|378
1726477500000|2024-09-16 09:05:00|3096.2|3094.2|3096.7|3094.7|3097.2|3094.8|3095.1|3093.1|289
1726477800000|2024-09-16 09:10:00|3096.6|3094.6|3097.5|3095.5|3098.8|3096.3|3096|3093.9|294
1726478100000|2024-09-16 09:15:00|3097.6|3095.6|3101.1|3099.1|3101.6|3099.1|3097.1|3094.8|378
1726478400000|2024-09-16 09:20:00|3101.5|3098.5|3100.2|3098.2|3102.1|3099.7|3099.4|3096.8|358
1726478700000|2024-09-16 09:25:00|3100.1|3098.1|3101.6|3098.6|3102.1|3099.6|3099.1|3096.9|360
1726479000000|2024-09-16 09:30:00|3101.7|3098.7|3099.1|3097.1|3102.2|3099.6|3098.6|3096.5|379
1726479300000|2024-09-16 09:35:00|3098.9|3096.9|3100.6|3098.6|3101.7|3099.2|3098.8|3096.4|338
1726479600000|2024-09-16 09:40:00|3101.2|3098.2|3099.7|3097.7|3101.2|3098.9|3097.8|3095.8|461
1726479900000|2024-09-16 09:45:00|3099.8|3097.8|3100.3|3098.3|3100.7|3098.4|3098.2|3095.6|351
1726480200000|2024-09-16 09:50:00|3100.2|3098.2|3094.3|3092.3|3100.7|3098.4|3093.8|3091.4|390
1726480500000|2024-09-16 09:55:00|3094.4|3092.4|3096.5|3094.5|3097.8|3095.3|3093.9|3091.5|346
1726480800000|2024-09-16 10:00:00|3096.4|3094.4|3095.2|3093.2|3098|3095.7|3093.7|3091.3|307
1726481100000|2024-09-16 10:05:00|3095.4|3093.4|3096.6|3093.6|3097.8|3095.5|3094.5|3091.8|307
1726481400000|2024-09-16 10:10:00|3096.4|3094.4|3094.6|3092.6|3097.3|3095|3094.6|3092.1|385
1726481700000|2024-09-16 10:15:00|3094.4|3092.4|3097.3|3095.3|3098.2|3096.2|3093.2|3091.2|373
1726482000000|2024-09-16 10:20:00|3097.4|3095.4|3094.6|3092.6|3097.4|3095.4|3093.6|3091|327
1726482300000|2024-09-16 10:25:00|3094.7|3092.7|3093|3091|3095.2|3093|3092.4|3090.2|270
1726482600000|2024-09-16 10:30:00|3092.8|3090.8|3091|3089|3093.5|3091.3|3090.1|3087.5|486
1726482900000|2024-09-16 10:35:00|3090.9|3088.9|3089.4|3087.4|3091.3|3089.1|3088.7|3086.5|341
1726483200000|2024-09-16 10:40:00|3089.6|3087.6|3091.8|3088.8|3092.4|3090|3088.8|3086.4|410
1726483500000|2024-09-16 10:45:00|3091.7|3088.7|3092.5|3089.5|3094.8|3092.4|3090.8|3088.4|376
1726483800000|2024-09-16 10:50:00|3092.3|3089.3|3091|3088|3092.4|3089.9|3089.3|3087|473
1726484100000|2024-09-16 10:55:00|3091.1|3088.1|3091.8|3089.8|3094|3091.6|3090.3|3087.8|501
1726484400000|2024-09-16 11:00:00|3091.7|3089.7|3092.6|3090.6|3096.4|3093.9|3090.3|3088|508
1726484700000|2024-09-16 11:05:00|3092.7|3090.7|3093.6|3091.6|3094.4|3092|3092.4|3090.1|388
1726485000000|2024-09-16 11:10:00|3093.8|3091.8|3093.3|3090.3|3096.6|3094.2|3092.2|3089.8|374
1726485300000|2024-09-16 11:15:00|3092.7|3090.7|3092.5|3089.5|3094|3091.2|3090.7|3088.3|413
1726485600000|2024-09-16 11:20:00|3091.8|3089.8|3094|3092|3094.6|3092.2|3090.9|3088.9|359
1726485900000|2024-09-16 11:25:00|3094.1|3092.1|3097.3|3094.3|3098.2|3095.8|3093.8|3091.4|334
1726486200000|2024-09-16 11:30:00|3097.2|3094.2|3097.7|3095.7|3099.9|3097.7|3096.3|3093.8|386
1726486500000|2024-09-16 11:35:00|3097.9|3095.9|3095.2|3093.2|3098.6|3096.3|3093.6|3091.1|331
1726486800000|2024-09-16 11:40:00|3095.1|3093.1|3094.2|3091.2|3096.7|3094.6|3092.9|3090.3|296
1726487100000|2024-09-16 11:45:00|3094.3|3091.3|3094.6|3092.6|3097.7|3095.3|3092.9|3090.9|388
1726487400000|2024-09-16 11:50:00|3094.4|3092.4|3095.9|3093.9|3098.3|3096.3|3094.4|3092.4|381
1726487700000|2024-09-16 11:55:00|3095.8|3093.8|3094.6|3091.6|3096.2|3094|3092.7|3090.7|349
1726488000000|2024-09-16 12:00:00|3094.5|3091.5|3087.4|3085.4|3094.5|3092.1|3086.7|3084.7|482
1726488300000|2024-09-16 12:05:00|3087.5|3085.5|3090.1|3088.1|3091|3089|3085.7|3083.7|447
1726488600000|2024-09-16 12:10:00|3090|3088|3089.6|3087.6|3091.4|3089.3|3088.4|3086|448
1726488900000|2024-09-16 12:15:00|3089.5|3087.5|3088.1|3086.1|3091.4|3089.4|3085.7|3083.6|525
1726489200000|2024-09-16 12:20:00|3088.3|3086.3|3092.3|3090.3|3092.7|3090.7|3085.6|3083.6|648
1726489500000|2024-09-16 12:25:00|3092.2|3090.2|3092.1|3089.1|3093.9|3091.3|3089.5|3086.9|503
1726489800000|2024-09-16 12:30:00|3092.5|3089.5|3094.2|3092.2|3095.1|3092.6|3089.5|3086.5|624
1726490100000|2024-09-16 12:35:00|3094.1|3092.1|3093|3091|3095.2|3092.3|3088.7|3086.4|700
1726490400000|2024-09-16 12:40:00|3093.1|3091.1|3091.8|3089.8|3094.2|3091.6|3088.3|3085.7|656
1726490700000|2024-09-16 12:45:00|3091.6|3089.6|3094.3|3092.3|3094.8|3092.5|3089.1|3086.6|628
1726491000000|2024-09-16 12:50:00|3094.2|3092.2|3097.3|3095.3|3098.6|3096.3|3092.1|3089.7|646
1726491300000|2024-09-16 12:55:00|3097.5|3095.5|3099.4|3097.4|3100.6|3098.6|3096.5|3094.1|659
1726491600000|2024-09-16 13:00:00|3099.7|3096.7|3100.4|3098.4|3102.4|3099.9|3098.1|3095.6|683
1726491900000|2024-09-16 13:05:00|3100.3|3098.3|3099.1|3097.1|3100.7|3098.7|3096.5|3094.3|685
1726492200000|2024-09-16 13:10:00|3099.3|3097.3|3101|3099|3101.7|3099.7|3098.5|3096.2|583
1726492500000|2024-09-16 13:15:00|3101.1|3099.1|3100|3098|3103.8|3101.8|3098.6|3096.1|565
1726492800000|2024-09-16 13:20:00|3099.9|3097.9|3102.1|3100.1|3103.2|3101|3098.2|3096.2|601
1726493100000|2024-09-16 13:25:00|3101.9|3098.9|3099.7|3097.7|3103.1|3100.7|3098.4|3095.9|675
1726493400000|2024-09-16 13:30:00|3099.6|3097.6|3090.2|3088.2|3102.9|3100.8|3089.1|3087|1088
1726493700000|2024-09-16 13:35:00|3090.3|3088.3|3092.8|3090.8|3093.2|3090.9|3079.7|3077|1168
1726494000000|2024-09-16 13:40:00|3092.7|3090.7|3083.7|3081.7|3094.4|3092|3080.8|3078.8|1186
1726494300000|2024-09-16 13:45:00|3084.4|3082.4|3092.9|3090.9|3094.4|3092.1|3083.7|3081.3|1017
1726494600000|2024-09-16 13:50:00|3093.1|3091.1|3097.9|3095.9|3098.9|3096.6|3090|3087.8|945
1726494900000|2024-09-16 13:55:00|3098.1|3096.1|3096.2|3094.2|3100.2|3098.2|3096|3094|735
1726495200000|2024-09-16 14:00:00|3096.1|3094.1|3087.1|3085.1|3096.6|3094.6|3082.8|3080.8|1157
1726495500000|2024-09-16 14:05:00|3087.2|3085.2|3087.6|3085.6|3092|3089.7|3082.1|3079.7|1011
1726495800000|2024-09-16 14:10:00|3087.7|3085.7|3084.7|3082.7|3091.6|3089.6|3083.3|3081.3|903
1726496100000|2024-09-16 14:15:00|3084.1|3082.1|3081.8|3079.8|3085.3|3083.3|3079.6|3077.6|798
1726496400000|2024-09-16 14:20:00|3082|3080|3078.4|3076.4|3082.1|3080.1|3071.9|3069.7|996
1726496700000|2024-09-16 14:25:00|3078.6|3076.6|3076.3|3074.3|3081.3|3079.3|3071.7|3069.7|966
1726497000000|2024-09-16 14:30:00|3075.9|3073.9|3063.9|3061.9|3077.8|3075.5|3060.4|3058.2|1090
1726497300000|2024-09-16 14:35:00|3063.7|3061.7|3069|3067|3069.5|3067.5|3062.7|3060.1|1056
1726497600000|2024-09-16 14:40:00|3068.9|3066.9|3066.2|3064.2|3071.7|3069.3|3065.9|3063.5|841
1726497900000|2024-09-16 14:45:00|3066.3|3064.3|3070.2|3067.2|3070.2|3067.5|3062.7|3060.4|844
1726498200000|2024-09-16 14:50:00|3069.4|3067.4|3068.6|3066.6|3071.4|3069.4|3066.7|3064.7|855
1726498500000|2024-09-16 14:55:00|3068.7|3066.7|3071.9|3069.9|3072.6|3070.6|3067.7|3065.7|845
1726498800000|2024-09-16 15:00:00|3072|3070|3077.9|3075.9|3078.4|3076.4|3068.1|3066.1|870
1726499100000|2024-09-16 15:05:00|3077.8|3075.8|3077.1|3075.1|3078.3|3076.3|3070.9|3068.9|769
1726499400000|2024-09-16 15:10:00|3077|3075|3076.9|3074.9|3079.7|3077.7|3075.1|3073.1|660
1726499700000|2024-09-16 15:15:00|3076.7|3074.7|3068.4|3066.4|3076.9|3074.9|3067.1|3065.1|699
1726500000000|2024-09-16 15:20:00|3068.2|3066.2|3072.3|3070.3|3072.9|3070.9|3066.2|3064.2|679
1726500300000|2024-09-16 15:25:00|3072.4|3070.4|3075.4|3073.4|3076.3|3074.3|3072.4|3070.4|589
1726500600000|2024-09-16 15:30:00|3076|3074|3073.7|3071.7|3076.2|3074.2|3072.6|3070.6|621
1726500900000|2024-09-16 15:35:00|3073.8|3071.8|3071.4|3069.4|3074.6|3072.6|3069.3|3067.3|589
1726501200000|2024-09-16 15:40:00|3071.7|3069.7|3071.8|3069.8|3072.7|3070.7|3068.8|3066.8|611
1726501500000|2024-09-16 15:45:00|3072.2|3070.2|3073.4|3071.4|3073.8|3071.8|3069.3|3067.2|566
1726501800000|2024-09-16 15:50:00|3073.2|3071.2|3073|3071|3073.9|3071.9|3070.1|3068.1|521
1726502100000|2024-09-16 15:55:00|3073.1|3071.1|3073.5|3071.5|3076|3074|3071.6|3069.6|525
1726502400000|2024-09-16 16:00:00|3073.4|3071.4|3071.7|3069.7|3076.1|3074.1|3071.2|3069.2|484
1726502700000|2024-09-16 16:05:00|3071.8|3069.8|3075|3073|3076.3|3074.3|3071.2|3069.2|509
1726503000000|2024-09-16 16:10:00|3075.4|3073.4|3070.1|3068.1|3075.4|3073.4|3069.2|3067.2|471
1726503300000|2024-09-16 16:15:00|3070.3|3068.3|3075.1|3073.1|3075.3|3073.3|3069.5|3067.5|491
1726503600000|2024-09-16 16:20:00|3075.2|3073.2|3077.2|3075.2|3079.2|3077.2|3075.1|3073.1|498
1726503900000|2024-09-16 16:25:00|3077.4|3075.4|3080.7|3078.7|3081|3079|3077|3075|507
1726504200000|2024-09-16 16:30:00|3080.6|3078.6|3075.2|3073.2|3080.9|3078.9|3074.3|3072.3|467
1726504500000|2024-09-16 16:35:00|3075.1|3073.1|3073.9|3071.9|3077.3|3075.1|3073.2|3071.2|373
1726504800000|2024-09-16 16:40:00|3073.8|3071.8|3074.9|3072.9|3075.8|3073.8|3072.9|3070.9|345
1726505100000|2024-09-16 16:45:00|3075.3|3073.3|3076.1|3074.1|3078.6|3076.6|3074.6|3072.6|402
1726505400000|2024-09-16 16:50:00|3076|3074|3076.7|3074.7|3077.2|3075.2|3074.1|3072.1|350
1726505700000|2024-09-16 16:55:00|3076.6|3074.6|3079.9|3077.9|3080.5|3078.3|3076.6|3074.1|435
1726506000000|2024-09-16 17:00:00|3080|3078|3076|3074|3081.2|3079.2|3076|3074|436
1726506300000|2024-09-16 17:05:00|3076.1|3074.1|3077.7|3075.7|3077.7|3075.7|3075|3073|290
1726506600000|2024-09-16 17:10:00|3077.6|3075.6|3074.8|3072.8|3078.2|3076.2|3074.8|3072.8|282
1726506900000|2024-09-16 17:15:00|3074.9|3072.9|3075.6|3073.6|3076.2|3074.2|3074.5|3072.5|274
1726507200000|2024-09-16 17:20:00|3075.7|3073.7|3078.9|3076.9|3080.6|3078.6|3075.3|3073.3|477
1726507500000|2024-09-16 17:25:00|3078.8|3076.8|3079|3077|3080.5|3078.5|3077.5|3075.5|510
1726507800000|2024-09-16 17:30:00|3078.9|3076.9|3079.4|3077.4|3079.5|3077.5|3077.1|3075.1|382
1726508100000|2024-09-16 17:35:00|3079.5|3077.5|3081.9|3079.9|3082.5|3080.5|3077.9|3075.9|344
1726508400000|2024-09-16 17:40:00|3082|3080|3084|3082|3084.7|3082.7|3081.3|3079.3|310
1726508700000|2024-09-16 17:45:00|3084.1|3082.1|3086.3|3084.3|3086.8|3084.8|3083.1|3081.1|295
1726509000000|2024-09-16 17:50:00|3086.2|3084.2|3080.8|3078.8|3086.3|3084.3|3080.8|3078.8|245
1726509300000|2024-09-16 17:55:00|3080.7|3078.7|3082.5|3080.5|3083.1|3081.1|3080.7|3078.7|223
1726509600000|2024-09-16 18:00:00|3082.6|3080.6|3082.3|3080.3|3084.2|3082.2|3081|3079|249
1726509900000|2024-09-16 18:05:00|3082.4|3080.4|3083.6|3081.6|3084.1|3082.1|3081.8|3079.8|250
1726510200000|2024-09-16 18:10:00|3083.7|3081.7|3081.1|3079.1|3083.7|3081.7|3080.2|3078.2|252
1726510500000|2024-09-16 18:15:00|3081.2|3079.2|3077.2|3075.2|3081.9|3079.9|3077|3075|242
1726510800000|2024-09-16 18:20:00|3077.1|3075.1|3074.9|3072.9|3077.2|3075.2|3073.7|3071.7|283
1726511100000|2024-09-16 18:25:00|3075|3073|3077|3075|3077.5|3075.2|3074.7|3072.7|259
1726511400000|2024-09-16 18:30:00|3076.9|3074.9|3074.6|3072.6|3077.3|3075.3|3074.5|3072.5|206
1726511700000|2024-09-16 18:35:00|3074.7|3072.7|3076.2|3074.2|3076.6|3074.6|3074.2|3072.2|178
1726512000000|2024-09-16 18:40:00|3076.3|3074.3|3074.6|3072.6|3077.3|3075.3|3074.2|3071.9|264
1726512300000|2024-09-16 18:45:00|3074.5|3072.5|3075|3073|3075.3|3073.3|3073.3|3071.3|215
1726512600000|2024-09-16 18:50:00|3075.2|3073.2|3074.6|3072.6|3075.6|3073.6|3074.1|3072.1|183
1726512900000|2024-09-16 18:55:00|3074.7|3072.7|3077.2|3075.2|3077.4|3075.4|3074|3072|289
1726513200000|2024-09-16 19:00:00|3077.1|3075.1|3075.1|3073.1|3077.3|3075.3|3074.8|3072.8|214
1726513500000|2024-09-16 19:05:00|3074.9|3072.9|3075.1|3073.1|3075.6|3073.6|3074.1|3072.1|167
1726513800000|2024-09-16 19:10:00|3075.2|3073.2|3073.3|3071.3|3075.4|3073.4|3073.3|3071.3|138
1726514100000|2024-09-16 19:15:00|3073.4|3071.4|3073.7|3071.7|3074.3|3072.3|3072.4|3070.4|193
1726514400000|2024-09-16 19:20:00|3073.8|3071.8|3076.1|3074.1|3076.5|3074.5|3073.3|3071.3|199
1726514700000|2024-09-16 19:25:00|3076.2|3074.2|3076.4|3074.4|3076.8|3074.8|3075.6|3073.6|180
1726515000000|2024-09-16 19:30:00|3076.5|3074.5|3078.8|3076.8|3079.3|3077.3|3076.5|3074.5|221
1726515300000|2024-09-16 19:35:00|3078.9|3076.9|3078.8|3076.8|3079.2|3077.2|3076.9|3074.9|177
1726515600000|2024-09-16 19:40:00|3078.9|3076.9|3078.4|3076.4|3079|3077|3077.8|3075.8|184
1726515900000|2024-09-16 19:45:00|3078.5|3076.5|3077.9|3075.9|3079.1|3077.1|3077.2|3075.2|207
1726516200000|2024-09-16 19:50:00|3078|3076|3078.3|3076.3|3078.5|3076.5|3077|3075|218
1726516500000|2024-09-16 19:55:00|3078.4|3076.4|3078.2|3076.2|3079.6|3077.6|3077.6|3075.6|248
1726516800000|2024-09-16 20:00:00|3078.1|3076.1|3075|3073|3078.2|3076.2|3073.4|3071.4|272
1726517100000|2024-09-16 20:05:00|3075.1|3073.1|3075.1|3073.1|3075.7|3073.7|3074.6|3072.6|119
1726517400000|2024-09-16 20:10:00|3075|3073|3075.3|3073.3|3075.6|3073.6|3074.9|3072.9|65
1726517700000|2024-09-16 20:15:00|3075.4|3073.4|3075.9|3073.9|3076.2|3074.2|3075.3|3073.1|85
1726518000000|2024-09-16 20:20:00|3075.8|3073.8|3075.8|3073.8|3076.6|3074.6|3075.7|3073.7|89
1726518300000|2024-09-16 20:25:00|3075.9|3073.9|3076.2|3074.2|3076.5|3074.5|3075.7|3073.7|72
1726518600000|2024-09-16 20:30:00|3076.1|3074.1|3077|3075|3077.6|3075.6|3076.1|3074.1|109
1726518900000|2024-09-16 20:35:00|3076.8|3074.8|3074.5|3072.5|3077|3075|3074|3072|104
1726519200000|2024-09-16 20:40:00|3074.4|3072.4|3074.9|3072.9|3075.2|3073.2|3074.3|3072.3|86
1726519500000|2024-09-16 20:45:00|3075|3073|3075|3073|3075.6|3073.1|3074.1|3071.9|94
1726519800000|2024-09-16 20:50:00|3074.9|3072.9|3074.6|3072.6|3076.6|3074.4|3074.6|3072.6|89
1726520100000|2024-09-16 20:55:00|3074.5|3072.5|3074.1|3071.1|3075.5|3072.6|3073.3|3070.3|146
1726524000000|2024-09-16 22:00:00|3074.9|3071.9|3075.2|3072.2|3076.2|3072.3|3074.5|3070.9|31
1726524300000|2024-09-16 22:05:00|3075.3|3072.3|3077.9|3074.9|3078|3075|3075.1|3072.2|27
1726524600000|2024-09-16 22:10:00|3077.7|3074.7|3077|3074|3077.7|3074.7|3075.9|3072.9|21
1726524900000|2024-09-16 22:15:00|3077.5|3074.5|3077.8|3074.8|3078|3075|3076.5|3073.5|19
1726525200000|2024-09-16 22:20:00|3077.7|3074.7|3078.5|3075.5|3079|3076|3077.5|3074.5|27
1726525500000|2024-09-16 22:25:00|3078.4|3075.4|3078.8|3075.8|3078.9|3075.9|3077.9|3074.9|9
1726525800000|2024-09-16 22:30:00|3078.7|3075.7|3078|3075|3078.7|3075.7|3077.5|3074.5|17
1726526100000|2024-09-16 22:35:00|3078.1|3075.1|3077.6|3074.6|3078.6|3075.9|3077.6|3074.6|24
1726526400000|2024-09-16 22:40:00|3077.7|3074.7|3077.7|3074.7|3078|3075|3077.5|3074.5|46
1726526700000|2024-09-16 22:45:00|3077.6|3074.6|3077.6|3074.6|3077.6|3074.6|3077.1|3074.1|22
1726527000000|2024-09-16 22:50:00|3078.1|3075.1|3078.4|3075.4|3078.6|3075.6|3077.6|3074.6|25
1726527300000|2024-09-16 22:55:00|3078.6|3075.6|3075.9|3072.9|3078.6|3075.8|3075.3|3072.3|41
1726527600000|2024-09-16 23:00:00|3076|3073|3075.6|3072.6|3077.2|3074.3|3075.6|3072.6|50
1726527900000|2024-09-16 23:05:00|3075.7|3072.7|3075.6|3072.6|3076.2|3073.2|3074.6|3071.6|46
1726528200000|2024-09-16 23:10:00|3075.5|3072.5|3075.1|3072.1|3076|3073|3074.9|3071.9|44
1726528500000|2024-09-16 23:15:00|3075|3072|3073.9|3070.9|3075.1|3072.1|3073.5|3070.5|33
1726528800000|2024-09-16 23:20:00|3074|3071|3074.9|3071.9|3074.9|3071.9|3074|3071|23
1726529100000|2024-09-16 23:25:00|3075|3072|3074.9|3071.9|3075.4|3072.4|3074.9|3071.9|47
1726529400000|2024-09-16 23:30:00|3074.8|3071.8|3074.9|3071.9|3075.6|3072.6|3074.7|3071.7|25
1726529700000|2024-09-16 23:35:00|3074.8|3071.8|3074.7|3071.7|3075|3072|3074.4|3071.4|21
1726530000000|2024-09-16 23:40:00|3074.6|3071.6|3074.3|3071.3|3075.1|3072.1|3074.1|3071.1|35
1726530300000|2024-09-16 23:45:00|3074.4|3071.4|3077.4|3074.4|3077.4|3074.4|3074.1|3071.1|36
1726530600000|2024-09-16 23:50:00|3077.1|3074.1|3076.9|3073.9|3077.6|3074.6|3076.6|3073.6|32
1726530900000|2024-09-16 23:55:00|3077.1|3074.1|3076.9|3073.9|3077.3|3074.3|3076.5|3073.5|60
1726531200000|2024-09-17 00:00:00|3076.8|3073.8|3076.9|3073.9|3078.6|3075.6|3076.5|3073.5|96
1726531500000|2024-09-17 00:05:00|3077|3074|3074.7|3071.7|3077.1|3074.1|3074.4|3071.7|74
1726531800000|2024-09-17 00:10:00|3074|3071|3074.7|3072.7|3075.3|3072.7|3073.4|3070.4|53
1726532100000|2024-09-17 00:15:00|3074.4|3072.4|3074.2|3071.2|3075.1|3072.7|3073.9|3071.2|52
1726532400000|2024-09-17 00:20:00|3074.1|3071.1|3072.2|3069.2|3074.2|3071.2|3072.1|3069.1|38
1726532700000|2024-09-17 00:25:00|3072|3069|3070|3067|3072|3069|3069.2|3066.2|68
1726533000000|2024-09-17 00:30:00|3070.1|3067.1|3074.7|3071.7|3075.2|3072.8|3070.1|3067.1|85
1726533300000|2024-09-17 00:35:00|3074.9|3071.9|3072.7|3069.7|3075.2|3072.4|3072.7|3069.7|67
1726533600000|2024-09-17 00:40:00|3072.6|3069.6|3071.8|3068.8|3073.1|3070.1|3071.7|3068.7|56
1726533900000|2024-09-17 00:45:00|3071.7|3068.7|3070.7|3067.7|3071.8|3069.1|3069.9|3067.3|76
1726534200000|2024-09-17 00:50:00|3070.5|3067.5|3070.7|3067.7|3071.7|3068.8|3069.5|3066.5|81
1726534500000|2024-09-17 00:55:00|3070.6|3067.6|3070.1|3067.1|3071.6|3068.6|3070.1|3067.1|85
1726534800000|2024-09-17 01:00:00|3070.4|3067.4|3074.5|3071.5|3074.5|3071.5|3070|3067|106
1726535100000|2024-09-17 01:05:00|3073.7|3071.7|3074.4|3071.4|3075.2|3072.2|3072.6|3069.6|125
1726535400000|2024-09-17 01:10:00|3074.3|3071.3|3074.5|3071.5|3077.4|3074.7|3074.3|3071.3|132
1726535700000|2024-09-17 01:15:00|3074.4|3071.4|3072.4|3069.4|3075.2|3072.2|3072.3|3069.3|181
1726536000000|2024-09-17 01:20:00|3071.9|3068.9|3072.6|3069.6|3073.4|3070.4|3070.7|3067.7|135
1726536300000|2024-09-17 01:25:00|3072.5|3069.5|3071.9|3068.9|3073.1|3070.2|3071.6|3068.6|116
1726536600000|2024-09-17 01:30:00|3071.8|3068.8|3073.6|3070.6|3074.3|3071.3|3071.6|3068.6|146
1726536900000|2024-09-17 01:35:00|3074.1|3071.1|3076.8|3073.8|3076.9|3073.9|3073.2|3070.2|158
1726537200000|2024-09-17 01:40:00|3076.6|3073.6|3077.9|3074.9|3079|3076|3075.9|3072.9|151
1726537500000|2024-09-17 01:45:00|3078|3075|3077.8|3074.8|3081.6|3078.6|3077.8|3074.8|192
1726537800000|2024-09-17 01:50:00|3077.9|3074.9|3079.4|3076.4|3079.7|3076.7|3076.8|3073.8|175
1726538100000|2024-09-17 01:55:00|3079.5|3076.5|3083.5|3080.5|3083.6|3080.6|3079.5|3076.5|115
1726538400000|2024-09-17 02:00:00|3083.4|3080.4|3084.6|3081.6|3084.7|3081.7|3082.7|3079.9|162
1726538700000|2024-09-17 02:05:00|3084.7|3081.7|3084.2|3081.2|3085.3|3082.3|3083.9|3080.9|109
1726539000000|2024-09-17 02:10:00|3084.1|3081.1|3089.3|3086.3|3089.4|3086.4|3083.6|3080.6|194
1726539300000|2024-09-17 02:15:00|3089.2|3086.2|3087.6|3084.6|3089.4|3086.4|3086.8|3084|102
1726539600000|2024-09-17 02:20:00|3087.7|3084.7|3088.9|3085.9|3089.5|3086.5|3087.2|3084.4|105
1726539900000|2024-09-17 02:25:00|3089|3086|3088.3|3085.3|3089.2|3086.2|3087.2|3084.4|95
1726540200000|2024-09-17 02:30:00|3088.2|3085.2|3086.2|3083.2|3089.2|3086.2|3085.7|3082.7|200
1726540500000|2024-09-17 02:35:00|3086|3083|3086.2|3083.2|3086.4|3083.4|3083.9|3080.9|101
1726540800000|2024-09-17 02:40:00|3086|3083|3085.8|3082.8|3086.1|3083.1|3085.1|3082.1|106
1726541100000|2024-09-17 02:45:00|3085.7|3082.7|3082.5|3079.5|3086.4|3083.4|3082.5|3079.5|151
1726541400000|2024-09-17 02:50:00|3082.7|3079.7|3082.7|3079.7|3083.4|3080.4|3081.5|3078.5|95
1726541700000|2024-09-17 02:55:00|3083|3080|3084.3|3081.3|3085.2|3082.2|3082.8|3079.8|146
1726542000000|2024-09-17 03:00:00|3084.1|3081.1|3084.3|3082.3|3084.8|3082.6|3082.8|3079.8|97
1726542300000|2024-09-17 03:05:00|3084.2|3082.2|3085|3082|3086.4|3083.9|3084.2|3082|82
1726542600000|2024-09-17 03:10:00|3085.1|3082.1|3083|3080|3085.5|3083|3083|3080|111
1726542900000|2024-09-17 03:15:00|3083.2|3080.2|3082.8|3079.8|3084.4|3081.4|3082.2|3079.2|91
1726543200000|2024-09-17 03:20:00|3082.9|3079.9|3084|3082|3084.5|3082|3082.4|3079.7|104
1726543500000|2024-09-17 03:25:00|3083.9|3081.9|3084.2|3081.2|3084.6|3082|3081.8|3079.2|101
1726543800000|2024-09-17 03:30:00|3084.3|3081.3|3083.4|3080.4|3084.5|3082|3083.3|3080.3|58
1726544100000|2024-09-17 03:35:00|3083.5|3080.5|3086.5|3083.5|3086.9|3083.9|3083.5|3080.5|103
1726544400000|2024-09-17 03:40:00|3086.4|3083.4|3084.2|3081.2|3086.4|3083.4|3083.6|3080.6|76
1726544700000|2024-09-17 03:45:00|3084.1|3081.1|3082.9|3079.9|3084.6|3081.6|3082.9|3079.9|81
1726545000000|2024-09-17 03:50:00|3083|3080|3083.4|3080.4|3083.7|3080.7|3081.7|3078.9|131
1726545300000|2024-09-17 03:55:00|3083.3|3080.3|3081.7|3078.7|3083.4|3080.4|3080.8|3078.3|113
1726545600000|2024-09-17 04:00:00|3081.5|3078.5|3081.8|3078.8|3083.4|3080.4|3081.4|3078.4|67
1726545900000|2024-09-17 04:05:00|3081.6|3078.6|3081.2|3078.2|3082.2|3079.2|3080.9|3077.9|43
1726546200000|2024-09-17 04:10:00|3081.1|3078.1|3077.9|3074.9|3081.2|3078.2|3077.3|3074.7|63
1726546500000|2024-09-17 04:15:00|3078|3075|3078.4|3075.4|3078.4|3075.4|3076.5|3073.5|110
1726546800000|2024-09-17 04:20:00|3078.3|3075.3|3076.7|3073.7|3078.3|3075.6|3075|3072.2|68
1726547100000|2024-09-17 04:25:00|3076.8|3073.8|3080.5|3077.5|3080.7|3078.4|3076.7|3073.7|61
1726547400000|2024-09-17 04:30:00|3080.1|3078.1|3075.3|3072.3|3081.5|3078.5|3074.6|3071.9|103
1726547700000|2024-09-17 04:35:00|3075.5|3072.5|3075.1|3072.1|3076.8|3073.8|3074.4|3071.4|106
1726548000000|2024-09-17 04:40:00|3075.2|3072.2|3076.8|3073.8|3077.5|3074.7|3074.3|3071.3|152
1726548300000|2024-09-17 04:45:00|3076.9|3073.9|3076.2|3073.2|3077.5|3074.5|3075.9|3072.9|83
1726548600000|2024-09-17 04:50:00|3076.3|3073.3|3076|3073|3077.1|3074.3|3075.8|3072.8|82
1726548900000|2024-09-17 04:55:00|3076.1|3073.1|3075.6|3072.6|3076.4|3073.4|3075.1|3072.1|69
1726549200000|2024-09-17 05:00:00|3075.5|3072.5|3075.3|3072.3|3077.1|3074.1|3075|3072|137
1726549500000|2024-09-17 05:05:00|3075.5|3072.5|3075.6|3072.6|3075.9|3072.9|3073.4|3070.4|130
1726549800000|2024-09-17 05:10:00|3076.2|3073.2|3075.6|3072.6|3076.4|3073.4|3074.3|3071.3|129
1726550100000|2024-09-17 05:15:00|3075.4|3072.4|3075.7|3072.7|3075.7|3072.7|3074.1|3071.1|110
1726550400000|2024-09-17 05:20:00|3075.6|3072.6|3076.9|3073.9|3077.2|3074.2|3075.5|3072.5|123
1726550700000|2024-09-17 05:25:00|3077|3074|3076.4|3073.4|3077.8|3074.8|3075.6|3072.6|152
1726551000000|2024-09-17 05:30:00|3076.1|3073.1|3075.4|3072.4|3076.4|3073.8|3074.8|3072|159
1726551300000|2024-09-17 05:35:00|3075.5|3072.5|3075.9|3072.9|3076.5|3073.5|3073.9|3070.9|150
1726551600000|2024-09-17 05:40:00|3076.2|3073.2|3076.9|3073.9|3078.7|3075.7|3076|3073.1|165
1726551900000|2024-09-17 05:45:00|3077|3074|3076.6|3074.6|3078.5|3075.6|3076.6|3073.8|132
1726552200000|2024-09-17 05:50:00|3077.1|3074.1|3078.8|3075.8|3079|3076.5|3077.1|3074.1|106
1726552500000|2024-09-17 05:55:00|3078.9|3075.9|3080|3077|3080.5|3077.9|3078.4|3075.4|148
1726552800000|2024-09-17 06:00:00|3079.9|3076.9|3084.5|3081.5|3084.5|3081.5|3079.3|3076.9|215
1726553100000|2024-09-17 06:05:00|3084.4|3081.4|3085.4|3082.4|3085.9|3082.9|3083.4|3080.8|283
1726553400000|2024-09-17 06:10:00|3085.3|3082.3|3086.1|3083.1|3087.1|3084.2|3084.2|3081.3|184
1726553700000|2024-09-17 06:15:00|3086|3083|3086.1|3083.1|3087.8|3084.8|3085.7|3082.9|195
1726554000000|2024-09-17 06:20:00|3086.2|3083.2|3086.2|3084.2|3087.9|3084.9|3085.7|3082.9|205
1726554300000|2024-09-17 06:25:00|3086.3|3084.3|3088.6|3085.6|3088.8|3085.8|3086.3|3084|199
1726554600000|2024-09-17 06:30:00|3088.8|3085.8|3087.3|3084.3|3089.9|3087.3|3086.9|3084.2|224
1726554900000|2024-09-17 06:35:00|3087.4|3084.4|3086.8|3083.8|3088.3|3085.4|3083.8|3081|197
1726555200000|2024-09-17 06:40:00|3086.7|3083.7|3089|3086|3089.6|3086.6|3084.9|3082.1|216
1726555500000|2024-09-17 06:45:00|3089.1|3086.1|3085.9|3082.9|3089.1|3086.1|3085.5|3082.5|232
1726555800000|2024-09-17 06:50:00|3085.7|3082.7|3084.4|3081.4|3085.8|3082.8|3083.1|3080.4|207
1726556100000|2024-09-17 06:55:00|3084.3|3081.3|3081.1|3079.1|3084.3|3081.3|3079.9|3077.4|193
1726556400000|2024-09-17 07:00:00|3081.7|3079.7|3086.4|3083.4|3087.4|3084.9|3081.7|3079.2|258
1726556700000|2024-09-17 07:05:00|3086.3|3083.3|3084.8|3081.8|3087.3|3084.6|3084.3|3081.8|224
1726557000000|2024-09-17 07:10:00|3084.7|3081.7|3084.6|3081.6|3085.4|3082.7|3082.1|3079.4|156
1726557300000|2024-09-17 07:15:00|3084.7|3081.7|3083.9|3080.9|3086.7|3083.7|3083.4|3080.9|151
1726557600000|2024-09-17 07:20:00|3083.8|3080.8|3085.6|3082.6|3085.9|3083|3082.6|3079.9|126
1726557900000|2024-09-17 07:25:00|3085.5|3082.5|3085.9|3082.9|3088.2|3085.8|3085.2|3082.3|175
1726558200000|2024-09-17 07:30:00|3086|3083|3085.6|3082.6|3086.7|3083.7|3083.1|3080.1|135
1726558500000|2024-09-17 07:35:00|3085.4|3082.4|3084|3081|3085.4|3082.4|3082.4|3079.4|157
1726558800000|2024-09-17 07:40:00|3084.1|3081.1|3085.4|3082.4|3085.8|3082.9|3083.7|3080.7|112
1726559100000|2024-09-17 07:45:00|3085.5|3082.5|3086.2|3083.2|3087|3084|3083.7|3081.2|120
1726559400000|2024-09-17 07:50:00|3086.4|3083.4|3080.6|3077.6|3086.7|3083.9|3080.2|3077.2|170
1726559700000|2024-09-17 07:55:00|3080.5|3077.5|3077.4|3074.4|3081.1|3078.3|3076.7|3074.4|193
1726560000000|2024-09-17 08:00:00|3077.3|3074.3|3075.6|3072.6|3078.1|3075.4|3075.3|3072.5|192
1726560300000|2024-09-17 08:05:00|3075.5|3072.5|3073.1|3070.1|3076.1|3073.2|3072.9|3070|213
1726560600000|2024-09-17 08:10:00|3073.2|3070.2|3075.2|3072.2|3075.9|3072.9|3072.6|3069.6|185
1726560900000|2024-09-17 08:15:00|3075.4|3072.4|3077.1|3075.1|3077.1|3075.1|3074|3071.5|155
1726561200000|2024-09-17 08:20:00|3077.2|3075.2|3076.8|3073.8|3078.7|3075.9|3076.1|3073.5|172
1726561500000|2024-09-17 08:25:00|3076.7|3073.7|3076.1|3073.1|3077.2|3074.2|3074.9|3072.1|201
1726561800000|2024-09-17 08:30:00|3076|3073|3077.7|3075.7|3078|3075.7|3075.6|3072.7|146
1726562100000|2024-09-17 08:35:00|3077.8|3075.8|3078.3|3075.3|3080.2|3077.9|3077.4|3074.4|146
1726562400000|2024-09-17 08:40:00|3078.2|3075.2|3076.1|3073.1|3078.7|3076.2|3076.1|3073.1|193
1726562700000|2024-09-17 08:45:00|3075.8|3073.8|3076.1|3073.1|3077.9|3075.2|3075.7|3072.7|206
1726563000000|2024-09-17 08:50:00|3076.2|3073.2|3076.1|3073.1|3077.1|3074.6|3075.5|3072.5|205
1726563300000|2024-09-17 08:55:00|3075.8|3073.8|3080.1|3077.1|3080.2|3077.2|3075.2|3072.2|190
1726563600000|2024-09-17 09:00:00|3079.9|3076.9|3077.2|3074.2|3080.1|3077.3|3075.3|3073.1|193
1726563900000|2024-09-17 09:05:00|3077.1|3074.1|3078.1|3075.1|3079.3|3076.6|3077.1|3074.1|176
1726564200000|2024-09-17 09:10:00|3078|3075|3076.5|3074.5|3078.3|3075.8|3076.3|3074.1|205
1726564500000|2024-09-17 09:15:00|3076.6|3074.6|3072.9|3070.9|3077.5|3075|3072.4|3069.9|147
1726564800000|2024-09-17 09:20:00|3073|3071|3073.2|3070.2|3074.1|3071.4|3071.1|3069.1|240
1726565100000|2024-09-17 09:25:00|3073|3070|3073|3070|3073.6|3071.3|3071.7|3069|155
1726565400000|2024-09-17 09:30:00|3073.1|3070.1|3071.5|3069.5|3073.4|3070.9|3070.4|3067.9|131
1726565700000|2024-09-17 09:35:00|3071.4|3069.4|3071.5|3069.5|3073.1|3070.9|3070.1|3067.6|136
1726566000000|2024-09-17 09:40:00|3071.6|3069.6|3066.7|3064.7|3071.9|3069.9|3064.9|3062.6|184
1726566300000|2024-09-17 09:45:00|3066.6|3064.6|3069|3066|3071.4|3068.8|3066.6|3064.6|155
1726566600000|2024-09-17 09:50:00|3069.1|3066.1|3070.5|3067.5|3070.5|3068|3066.7|3063.8|204
1726566900000|2024-09-17 09:55:00|3070.4|3067.4|3067.5|3064.5|3070.9|3068.2|3066.9|3064.1|123
1726567200000|2024-09-17 10:00:00|3067.4|3064.4|3067.7|3064.7|3068.2|3065.7|3065.3|3062.6|150
1726567500000|2024-09-17 10:05:00|3067.8|3064.8|3070.5|3068.5|3071.1|3068.7|3066.7|3064|143
1726567800000|2024-09-17 10:10:00|3070.6|3068.6|3067.6|3064.6|3072.4|3069.5|3067.1|3064.6|156
1726568100000|2024-09-17 10:15:00|3067.5|3064.5|3068.7|3065.7|3069|3066.5|3066.5|3064.1|155
1726568400000|2024-09-17 10:20:00|3068.9|3065.9|3069.6|3066.6|3070.1|3067.7|3068.9|3065.9|140
1726568700000|2024-09-17 10:25:00|3069.7|3066.7|3070.8|3068.8|3072|3069.7|3067.9|3065.5|228
1726569000000|2024-09-17 10:30:00|3070.9|3068.9|3068|3065|3072.2|3069.7|3066|3063.5|162
1726569300000|2024-09-17 10:35:00|3067.6|3065.6|3067.6|3064.6|3069.5|3066.8|3067.3|3064.3|166
1726569600000|2024-09-17 10:40:00|3067.5|3064.5|3068.5|3065.5|3068.7|3065.9|3065.9|3063.2|210
1726569900000|2024-09-17 10:45:00|3068.4|3065.4|3068.2|3066.2|3068.6|3066.2|3065.9|3063.1|180
1726570200000|2024-09-17 10:50:00|3068.1|3066.1|3073.3|3070.3|3074.3|3071.3|3067.9|3065.2|186
1726570500000|2024-09-17 10:55:00|3073.1|3070.1|3071|3068|3073.3|3070.3|3070.8|3067.8|171
1726570800000|2024-09-17 11:00:00|3071.1|3068.1|3067.1|3064.1|3072.3|3069.3|3066.7|3064.1|160
1726571100000|2024-09-17 11:05:00|3067.2|3064.2|3068.6|3065.6|3069.9|3067.5|3066.2|3063.6|185
1726571400000|2024-09-17 11:10:00|3068.5|3065.5|3068.7|3065.7|3069.8|3066.9|3067.6|3065.1|177
1726571700000|2024-09-17 11:15:00|3068.6|3065.6|3070.5|3067.5|3071.7|3068.7|3068.6|3065.6|247
1726572000000|2024-09-17 11:20:00|3070.4|3067.4|3073.6|3070.6|3073.6|3070.6|3069.8|3066.8|187
1726572300000|2024-09-17 11:25:00|3073.5|3070.5|3071.9|3069.9|3074.1|3071.3|3071.3|3068.8|238
1726572600000|2024-09-17 11:30:00|3072|3070|3073.7|3070.7|3073.9|3071.3|3071.6|3068.6|265
1726572900000|2024-09-17 11:35:00|3073.6|3070.6|3076.7|3074.7|3076.8|3074.8|3072|3069.5|344
1726573200000|2024-09-17 11:40:00|3076.6|3074.6|3080.7|3078.7|3081.3|3078.8|3076.2|3073.3|247
1726573500000|2024-09-17 11:45:00|3080.5|3078.5|3079.3|3076.3|3084.1|3081.1|3078.8|3076.3|319
1726573800000|2024-09-17 11:50:00|3079.1|3076.1|3080.9|3078.9|3080.9|3078.9|3078.8|3075.9|303
1726574100000|2024-09-17 11:55:00|3080.8|3078.8|3080.6|3078.6|3082|3080|3077.8|3074.8|216
1726574400000|2024-09-17 12:00:00|3080.7|3078.7|3079.5|3076.5|3082.2|3080.2|3077.5|3075|265
1726574700000|2024-09-17 12:05:00|3079.4|3076.4|3076.9|3074.9|3079.6|3077|3076.1|3073.9|250
1726575000000|2024-09-17 12:10:00|3077|3075|3078.5|3076.5|3079.8|3077.8|3076.8|3074.8|200
1726575300000|2024-09-17 12:15:00|3078.6|3076.6|3078.4|3076.4|3079.3|3077|3076.7|3074.7|202
1726575600000|2024-09-17 12:20:00|3078.3|3076.3|3075.5|3073.5|3079.4|3077.4|3073.1|3070.8|438
1726575900000|2024-09-17 12:25:00|3075.9|3073.9|3078.7|3072|3079.7|3077.4|3075.5|3071.6|274
1726576200000|2024-09-17 12:30:00|3074.4|3071.4|3074.5|3071.5|3084.5|3081.5|3070.8|3064.5|971
1726576500000|2024-09-17 12:35:00|3074.6|3071.6|3065.9|3062.9|3076.5|3073.5|3063.5|3060.5|963
1726576800000|2024-09-17 12:40:00|3065.8|3062.8|3074.4|3071.4|3076.4|3073.6|3064.8|3062.2|743
1726577100000|2024-09-17 12:45:00|3074.5|3071.5|3081.6|3078.6|3082|3079|3073.9|3070.9|622
1726577400000|2024-09-17 12:50:00|3081|3079|3086.2|3083.2|3087.3|3084.3|3080.9|3078.4|552
1726577700000|2024-09-17 12:55:00|3086.1|3083.1|3081.8|3079.8|3086.1|3083.1|3080.1|3077.2|616
1726578000000|2024-09-17 13:00:00|3082|3080|3076.4|3073.4|3083.1|3080.3|3073.8|3070.8|503
1726578300000|2024-09-17 13:05:00|3076.1|3073.1|3080.3|3078.3|3081.1|3078.8|3075|3072|568
1726578600000|2024-09-17 13:10:00|3080.4|3078.4|3081|3079|3083.1|3080.9|3078.8|3076.1|487
1726578900000|2024-09-17 13:15:00|3081.6|3078.6|3081.4|3078.4|3082.8|3079.8|3076.7|3074|646
1726579200000|2024-09-17 13:20:00|3081.5|3078.5|3076.3|3073.3|3082.7|3079.8|3074.3|3071.9|459
1726579500000|2024-09-17 13:25:00|3076.2|3073.2|3073.4|3070.4|3076.9|3074.3|3069.6|3067.1|476
1726579800000|2024-09-17 13:30:00|3073.5|3070.5|3073.5|3070.5|3075.1|3072.1|3067.9|3065.4|727
1726580100000|2024-09-17 13:35:00|3073.7|3070.7|3070.3|3068.3|3078.3|3075.7|3069.4|3066.8|736
1726580400000|2024-09-17 13:40:00|3070.5|3068.5|3076.4|3073.4|3081.6|3079.6|3069.4|3066.6|638
1726580700000|2024-09-17 13:45:00|3076.5|3073.5|3087|3085|3087.6|3085.6|3076.5|3073.5|617
1726581000000|2024-09-17 13:50:00|3087.1|3085.1|3084.7|3081.7|3096.2|3094.1|3082.2|3080.2|704
1726581300000|2024-09-17 13:55:00|3084.6|3081.6|3085.9|3082.9|3090.1|3088.1|3079.1|3076.5|607
1726581600000|2024-09-17 14:00:00|3086|3083|3090.8|3087.8|3091.8|3089.8|3084.7|3082.5|625
1726581900000|2024-09-17 14:05:00|3090.2|3088.2|3095.4|3093.4|3097.9|3095.8|3088|3086|554
1726582200000|2024-09-17 14:10:00|3095.6|3093.6|3097|3095|3099.9|3097.7|3093|3091|620
1726582500000|2024-09-17 14:15:00|3097.1|3095.1|3096.8|3094.8|3100.4|3098.3|3095.9|3093.9|498
1726582800000|2024-09-17 14:20:00|3096.9|3094.9|3098.2|3095.2|3099.2|3096.7|3095.2|3092.7|534
1726583100000|2024-09-17 14:25:00|3097.6|3095.6|3095.9|3093.9|3098.2|3096.2|3089|3086.3|481
1726583400000|2024-09-17 14:30:00|3096.2|3094.2|3093.8|3090.8|3096.7|3094.7|3090.2|3087.7|514
1726583700000|2024-09-17 14:35:00|3093.7|3090.7|3087|3085|3094.3|3091.3|3084|3082|519
1726584000000|2024-09-17 14:40:00|3087.1|3085.1|3080.7|3078.7|3087.7|3085.7|3078.3|3076.3|554
1726584300000|2024-09-17 14:45:00|3081|3079|3086.7|3084.7|3087.3|3085.2|3081|3079|453
1726584600000|2024-09-17 14:50:00|3086.8|3084.8|3088.4|3085.4|3091.3|3089.2|3086.3|3084.3|442
1726584900000|2024-09-17 14:55:00|3088.2|3086.2|3088|3086|3090.9|3088.6|3083.8|3081.8|392
1726585200000|2024-09-17 15:00:00|3088.1|3086.1|3086.3|3084.3|3089.5|3087.4|3085.8|3083.8|411
1726585500000|2024-09-17 15:05:00|3086.2|3084.2|3081.6|3079.6|3087.6|3085.5|3080.8|3078.8|445
1726585800000|2024-09-17 15:10:00|3081.5|3079.5|3083.5|3081.5|3084.4|3082.4|3080.6|3078.1|385
1726586100000|2024-09-17 15:15:00|3083.4|3081.4|3079.2|3077.2|3083.5|3081.5|3079|3077|378
1726586400000|2024-09-17 15:20:00|3079|3077|3077.4|3075.4|3081.2|3079|3076.5|3074.5|352
1726586700000|2024-09-17 15:25:00|3077.6|3075.6|3073.4|3071.4|3078.9|3076.9|3072.5|3070.5|346
1726587000000|2024-09-17 15:30:00|3073.3|3071.3|3063.7|3060.7|3076.1|3074.1|3059.1|3056.1|580
1726587300000|2024-09-17 15:35:00|3063.5|3060.5|3067|3065|3072.8|3070.1|3063.5|3060.5|548
1726587600000|2024-09-17 15:40:00|3067.1|3065.1|3071.7|3069.7|3073.8|3071.8|3063.6|3061.1|605
1726587900000|2024-09-17 15:45:00|3071.6|3069.6|3072.3|3070.3|3073.3|3071.1|3068.4|3066.1|466
1726588200000|2024-09-17 15:50:00|3072.4|3070.4|3074.2|3072.2|3074.8|3072.8|3072|3069.8|350
1726588500000|2024-09-17 15:55:00|3074.3|3072.3|3070.7|3068.7|3074.6|3072.6|3069.6|3067.6|285
1726588800000|2024-09-17 16:00:00|3070.6|3068.6|3065.3|3063.3|3070.7|3068.7|3062.7|3060.7|400
1726589100000|2024-09-17 16:05:00|3065.2|3063.2|3068.3|3066.3|3068.4|3066.4|3063.6|3061.6|342
1726589400000|2024-09-17 16:10:00|3068.2|3066.2|3066.9|3064.9|3068.8|3066.4|3064.5|3062.1|293
1726589700000|2024-09-17 16:15:00|3066.8|3064.8|3065.6|3062.6|3067|3064.8|3064.3|3062.1|316
1726590000000|2024-09-17 16:20:00|3065.2|3063.2|3061.2|3059.2|3068.7|3066.2|3060.1|3057.9|434
1726590300000|2024-09-17 16:25:00|3061.7|3059.7|3068.2|3065.2|3068.8|3066.7|3061.7|3059.5|366
1726590600000|2024-09-17 16:30:00|3067.3|3065.3|3067.3|3065.3|3069.2|3067|3065|3062|397
1726590900000|2024-09-17 16:35:00|3067.1|3065.1|3070.3|3068.3|3071|3068.7|3067.1|3065.1|313
1726591200000|2024-09-17 16:40:00|3070.1|3068.1|3066.6|3064.6|3071.2|3069.2|3066.1|3064.1|327
1726591500000|2024-09-17 16:45:00|3066.5|3064.5|3062.9|3060.9|3067.9|3065.7|3062.8|3060.1|333
1726591800000|2024-09-17 16:50:00|3063|3061|3066.1|3063.1|3067.2|3064.7|3062.2|3060.1|367
1726592100000|2024-09-17 16:55:00|3066.2|3063.2|3063|3061|3067.3|3064.9|3062.1|3059.9|388
1726592400000|2024-09-17 17:00:00|3062.9|3060.9|3063.6|3061.6|3065.7|3063.3|3062.6|3060.5|455
1726592700000|2024-09-17 17:05:00|3063.7|3061.7|3061.5|3058.5|3065.7|3063.7|3059.9|3057.1|361
1726593000000|2024-09-17 17:10:00|3061.7|3058.7|3058.9|3056.9|3063|3060.7|3052.9|3050.1|347
1726593300000|2024-09-17 17:15:00|3059.1|3057.1|3060.4|3058.4|3061|3059|3057.8|3055.5|307
1726593600000|2024-09-17 17:20:00|3060.3|3058.3|3063.5|3061.5|3067|3065|3060.3|3058.3|337
1726593900000|2024-09-17 17:25:00|3063.4|3061.4|3066.4|3064.4|3067.6|3065.6|3063.3|3060.9|327
1726594200000|2024-09-17 17:30:00|3066|3064|3063|3061|3066.7|3064.7|3063|3061|293
1726594500000|2024-09-17 17:35:00|3062.8|3060.8|3066.5|3064.5|3066.8|3064.8|3061.9|3059.9|242
1726594800000|2024-09-17 17:40:00|3066.6|3063.6|3065|3063|3066.6|3064.3|3063.5|3061.4|343
1726595100000|2024-09-17 17:45:00|3064.8|3062.8|3070|3068|3070.3|3068.3|3061.6|3059|291
1726595400000|2024-09-17 17:50:00|3069.9|3067.9|3072.1|3070.1|3073.3|3071.3|3069.5|3067.5|211
1726595700000|2024-09-17 17:55:00|3072|3070|3071.5|3069.5|3073|3071|3069.5|3067.5|170
1726596000000|2024-09-17 18:00:00|3071.4|3069.4|3070|3068|3072.6|3070.6|3069.6|3067.3|217
1726596300000|2024-09-17 18:05:00|3069.9|3067.9|3071.5|3069.5|3072.1|3070.1|3069|3067|182
1726596600000|2024-09-17 18:10:00|3071.6|3069.6|3071|3069|3072.9|3070.9|3069.9|3067.9|177
1726596900000|2024-09-17 18:15:00|3070.8|3068.8|3068.4|3066.4|3072|3070|3067.7|3065.7|169
1726597200000|2024-09-17 18:20:00|3068.3|3066.3|3069.5|3067.5|3069.7|3067.7|3067.1|3065.1|202
1726597500000|2024-09-17 18:25:00|3069.7|3067.7|3066.7|3064.7|3071|3068.8|3066.6|3064.6|201
1726597800000|2024-09-17 18:30:00|3066.8|3064.8|3071.1|3069.1|3071.2|3069.2|3065.6|3063.6|182
1726598100000|2024-09-17 18:35:00|3071.2|3069.2|3072.5|3070.5|3072.9|3070.9|3070.9|3068.9|131
1726598400000|2024-09-17 18:40:00|3072.4|3070.4|3072.5|3070.5|3073.4|3071.4|3072|3070|141
1726598700000|2024-09-17 18:45:00|3072.7|3070.7|3068.8|3066.8|3073.3|3071.3|3068.6|3066.6|237
1726599000000|2024-09-17 18:50:00|3068.5|3066.5|3068.8|3066.8|3069.2|3067.2|3067.1|3065.1|194
1726599300000|2024-09-17 18:55:00|3068.9|3066.9|3071|3069|3072|3070|3068.8|3066.8|153
1726599600000|2024-09-17 19:00:00|3070.9|3068.9|3071.5|3069.5|3073.1|3071.1|3070|3068|180
1726599900000|2024-09-17 19:05:00|3071.3|3069.3|3069.5|3067.5|3071.3|3069.3|3068.4|3066.4|147
1726600200000|2024-09-17 19:10:00|3069.3|3067.3|3070.1|3068.1|3070.7|3068.7|3068.5|3066.5|129
1726600500000|2024-09-17 19:15:00|3070.2|3068.2|3068.8|3066.8|3071.6|3069.6|3068.5|3066.5|133
1726600800000|2024-09-17 19:20:00|3068.6|3066.6|3064.3|3062.3|3069.2|3067.2|3064.3|3062.3|148
1726601100000|2024-09-17 19:25:00|3064.5|3062.5|3065.6|3063.6|3067.3|3065.3|3064.5|3062.5|175
1726601400000|2024-09-17 19:30:00|3065.5|3063.5|3064.3|3062.3|3066.2|3064.2|3063.1|3061.1|181
1726601700000|2024-09-17 19:35:00|3064.5|3062.5|3065.8|3063.8|3066|3064|3063.5|3061.5|147
1726602000000|2024-09-17 19:40:00|3065.7|3063.7|3062.8|3060.8|3066.7|3064.7|3062.7|3060.7|138
1726602300000|2024-09-17 19:45:00|3062.9|3060.9|3063.6|3061.6|3064.5|3062.5|3062.8|3060.8|161
1726602600000|2024-09-17 19:50:00|3063.3|3061.3|3064.7|3062.7|3065.2|3063.2|3062.5|3060.5|151
1726602900000|2024-09-17 19:55:00|3064.3|3062.3|3067.2|3065.2|3067.2|3065.2|3064|3062|135
1726603200000|2024-09-17 20:00:00|3067.3|3065.3|3067.2|3065.2|3068.1|3066.1|3066.8|3064.8|93
1726603500000|2024-09-17 20:05:00|3067.3|3065.3|3066.7|3064.7|3067.8|3065.8|3066.5|3064.5|58
1726603800000|2024-09-17 20:10:00|3066.8|3064.8|3066.9|3064.9|3067.3|3065.3|3066.8|3064.8|29
1726604100000|2024-09-17 20:15:00|3067|3065|3068|3066|3068.3|3066.3|3066.9|3064.9|46
1726604400000|2024-09-17 20:20:00|3068.1|3066.1|3069.5|3067.5|3069.7|3067.7|3068.1|3066.1|43
1726604700000|2024-09-17 20:25:00|3069.6|3067.6|3070.3|3068.3|3071|3069|3069.5|3067.5|77
1726605000000|2024-09-17 20:30:00|3070.2|3068.2|3069.5|3067.5|3070.5|3068.5|3069.5|3067.5|59
1726605300000|2024-09-17 20:35:00|3069.8|3067.8|3070.7|3068.7|3071.4|3069.4|3069.7|3067.7|71
1726605600000|2024-09-17 20:40:00|3070.8|3068.8|3069.6|3067.6|3070.8|3068.8|3069.6|3067.6|42
1726605900000|2024-09-17 20:45:00|3069.5|3067.5|3068.9|3066.9|3069.9|3067.9|3068.8|3066.8|50
1726606200000|2024-09-17 20:50:00|3069|3067|3070.7|3068.7|3071|3069|3068.7|3066.5|48
1726606500000|2024-09-17 20:55:00|3070.8|3068.8|3071.7|3068.7|3072.3|3069.3|3070.4|3068.4|98
1726610400000|2024-09-17 22:00:00|3071|3068|3071.3|3068.3|3071.8|3068.8|3070.4|3067.4|106
1726610700000|2024-09-17 22:05:00|3071.1|3068.1|3070.1|3068.1|3072.1|3069.1|3070.1|3068|117
1726611000000|2024-09-17 22:10:00|3070|3068|3069.7|3067.7|3070.8|3068.2|3069.2|3066.9|107
1726611300000|2024-09-17 22:15:00|3070.2|3067.2|3069.3|3066.3|3070.4|3067.9|3069.3|3066.3|53
1726611600000|2024-09-17 22:20:00|3068.7|3066.7|3070.8|3067.8|3071.1|3068.6|3068.7|3066.7|74
1726611900000|2024-09-17 22:25:00|3070.9|3067.9|3072.1|3069.1|3072.1|3069.1|3070.4|3067.5|76
1726612200000|2024-09-17 22:30:00|3072.2|3069.2|3072.7|3069.7|3072.9|3070|3071.8|3068.8|128
1726612500000|2024-09-17 22:35:00|3072.5|3069.5|3073.2|3070.2|3073.4|3071|3072.2|3065.8|129
1726612800000|2024-09-17 22:40:00|3073.3|3070.3|3071.6|3068.6|3073.3|3070.3|3070.4|3067.9|114
1726613100000|2024-09-17 22:45:00|3071.3|3068.3|3071.6|3068.6|3072.3|3069.5|3070.6|3067.9|101
1726613400000|2024-09-17 22:50:00|3071.7|3068.7|3074.1|3071.1|3074.6|3071.7|3071.5|3068.6|79
1726613700000|2024-09-17 22:55:00|3074|3071|3072.9|3069.9|3074|3071|3072.2|3069.4|93
1726614000000|2024-09-17 23:00:00|3073|3070|3073.9|3070.9|3074.1|3071.6|3072.6|3069.9|123
1726614300000|2024-09-17 23:05:00|3073.6|3070.6|3075.1|3072.1|3075.1|3072.5|3073.3|3070.6|89
1726614600000|2024-09-17 23:10:00|3075|3072|3074.4|3072.4|3075.4|3072.5|3074.3|3071.6|76
1726614900000|2024-09-17 23:15:00|3074.2|3072.2|3074.9|3071.9|3075|3072.4|3073.8|3071.3|59
1726615200000|2024-09-17 23:20:00|3074.8|3071.8|3074.4|3072.4|3075|3072.4|3074|3071.5|67
1726615500000|2024-09-17 23:25:00|3074.3|3072.3|3076.4|3073.4|3076.6|3073.7|3074.3|3071.8|87
1726615800000|2024-09-17 23:30:00|3076.3|3073.3|3077.5|3074.5|3077.5|3075|3075.9|3073.3|104
1726616100000|2024-09-17 23:35:00|3077.4|3074.4|3079.6|3076.6|3080.1|3077.4|3076.6|3074.3|129
1726616400000|2024-09-17 23:40:00|3079.5|3076.5|3077.7|3074.7|3079.5|3077.1|3077.3|3074.4|160
1726616700000|2024-09-17 23:45:00|3077.8|3074.8|3075.6|3072.6|3078|3075.1|3075.6|3072.6|119
1726617000000|2024-09-17 23:50:00|3075.7|3072.7|3075|3072|3077.1|3074.4|3075|3072|157
1726617300000|2024-09-17 23:55:00|3074.9|3071.9|3074.8|3071.8|3076.3|3073.3|3074.4|3071.6|169
1726617600000|2024-09-18 00:00:00|3074.9|3071.9|3075.2|3072.2|3077.2|3074.5|3074.3|3071.9|229
1726617900000|2024-09-18 00:05:00|3075.5|3072.5|3075|3072|3076.1|3073.2|3074.3|3071.5|126
1726618200000|2024-09-18 00:10:00|3074.9|3071.9|3072.2|3069.2|3075.1|3072.7|3071.2|3068.9|180
1726618500000|2024-09-18 00:15:00|3072.3|3069.3|3071.2|3068.2|3072.3|3069.4|3070.5|3068|129
1726618800000|2024-09-18 00:20:00|3071.3|3068.3|3072.3|3069.3|3073|3070.3|3070.9|3068.3|141
1726619100000|2024-09-18 00:25:00|3072.4|3069.4|3073.1|3070.1|3073.6|3071|3072.4|3069.4|187
1726619400000|2024-09-18 00:30:00|3073|3070|3072.7|3069.7|3073.1|3070.3|3071.2|3068.4|180
1726619700000|2024-09-18 00:35:00|3072.8|3069.8|3071.9|3068.9|3073.7|3070.7|3071|3068|211
1726620000000|2024-09-18 00:40:00|3072|3069|3068|3065|3072|3069|3067.7|3064.8|246
1726620300000|2024-09-18 00:45:00|3067.9|3064.9|3068.2|3065.2|3068.9|3066.3|3067|3064|230
1726620600000|2024-09-18 00:50:00|3068.1|3065.1|3065.4|3062.4|3068.5|3066.2|3063.8|3061.1|368
1726620900000|2024-09-18 00:55:00|3065.1|3062.1|3060.5|3057.5|3066.8|3063.8|3058.3|3055.3|467
1726621200000|2024-09-18 01:00:00|3060.3|3057.3|3054.5|3051.5|3074.6|3071.6|3049.9|3047|1456
1726621500000|2024-09-18 01:05:00|3054.6|3051.6|3039.8|3036.8|3056.5|3053.5|3036.4|3033.5|1331
1726621800000|2024-09-18 01:10:00|3039.9|3036.9|3051.7|3048.7|3053.4|3050.4|3037.8|3034.8|1037
1726622100000|2024-09-18 01:15:00|3052.6|3049.6|3058.3|3055.3|3061.9|3059|3052.3|3049.3|908
1726622400000|2024-09-18 01:20:00|3058.4|3055.4|3055.3|3052.3|3063.5|3060.5|3054.5|3051.7|772
1726622700000|2024-09-18 01:25:00|3055.9|3052.9|3053.2|3050.2|3056.4|3053.5|3051.4|3048.4|627
1726623000000|2024-09-18 01:30:00|3053.3|3050.3|3044.6|3041.6|3053.3|3050.3|3044.2|3041.2|755
1726623300000|2024-09-18 01:35:00|3044.5|3041.5|3051|3048|3051.6|3048.6|3042.9|3039.9|647
1726623600000|2024-09-18 01:40:00|3050.9|3047.9|3052.5|3049.5|3054|3051|3048.1|3045.1|582
1726623900000|2024-09-18 01:45:00|3052.4|3049.4|3049.9|3047.9|3056.9|3053.9|3049.6|3046.9|681
1726624200000|2024-09-18 01:50:00|3050|3048|3047.3|3044.3|3054|3051.2|3046.3|3043.6|636
1726624500000|2024-09-18 01:55:00|3047.4|3044.4|3041.4|3038.4|3048.1|3045.4|3039.3|3036.7|631
1726624800000|2024-09-18 02:00:00|3041.3|3038.3|3038.6|3035.6|3042.3|3040|3037.6|3034.6|740
1726625100000|2024-09-18 02:05:00|3038.4|3035.4|3040.2|3037.2|3044|3041.6|3037.6|3034.6|698
1726625400000|2024-09-18 02:10:00|3040.1|3037.1|3043.2|3040.2|3043.2|3040.6|3038.7|3035.7|491
1726625700000|2024-09-18 02:15:00|3043.4|3040.4|3044.2|3041.2|3045.2|3042.2|3043.1|3040.1|189
1726626000000|2024-09-18 02:20:00|3044.4|3041.4|3045.2|3042.2|3046.1|3043.6|3043.8|3041.2|166
1726626300000|2024-09-18 02:25:00|3045.1|3042.1|3046.6|3043.6|3046.6|3044.2|3044.5|3041.8|181
1726626600000|2024-09-18 02:30:00|3046.5|3043.5|3047.3|3044.3|3048.3|3045.5|3045.4|3042.4|467
1726626900000|2024-09-18 02:35:00|3047.4|3044.4|3049.5|3046.5|3051.3|3048.5|3046.6|3043.6|447
1726627200000|2024-09-18 02:40:00|3049.4|3046.4|3048|3045|3050.8|3048.1|3047.6|3044.6|411
1726627500000|2024-09-18 02:45:00|3048.1|3045.1|3049.6|3047.6|3050.6|3047.9|3047.3|3044.5|363
1726627800000|2024-09-18 02:50:00|3049.8|3047.8|3051.4|3048.4|3052.3|3049.7|3049.4|3047.3|373
1726628100000|2024-09-18 02:55:00|3051.2|3048.2|3054|3051|3054.2|3051.2|3051.1|3048.2|335
1726628400000|2024-09-18 03:00:00|3054.1|3051.1|3052.3|3049.3|3054.6|3051.6|3052.1|3049.1|299
1726628700000|2024-09-18 03:05:00|3052.2|3049.2|3043.9|3040.9|3052.2|3049.2|3042.9|3039.9|499
1726629000000|2024-09-18 03:10:00|3044|3041|3044.8|3041.8|3045|3042|3038.6|3036|488
1726629300000|2024-09-18 03:15:00|3045|3042|3045.1|3042.1|3045.8|3042.9|3042.1|3039.7|452
1726629600000|2024-09-18 03:20:00|3044.9|3041.9|3045.7|3042.7|3047.2|3044.2|3044.2|3041.2|329
1726629900000|2024-09-18 03:25:00|3045.8|3042.8|3049.7|3046.7|3051.8|3048.8|3045.1|3042.6|404
1726630200000|2024-09-18 03:30:00|3049.6|3046.6|3050.4|3048.4|3051.2|3048.4|3049|3046|284
1726630500000|2024-09-18 03:35:00|3050.9|3047.9|3048.5|3045.5|3051.1|3048.4|3047.4|3044.7|267
1726630800000|2024-09-18 03:40:00|3048.6|3045.6|3048.9|3045.9|3050.2|3047.7|3047.5|3044.8|218
1726631100000|2024-09-18 03:45:00|3049|3046|3050|3047|3050.6|3047.6|3048.6|3045.7|153
1726631400000|2024-09-18 03:50:00|3049.9|3046.9|3050.2|3047.2|3050.5|3047.5|3048.9|3045.9|148
1726631700000|2024-09-18 03:55:00|3050.3|3047.3|3048.4|3046.4|3050.5|3047.5|3047.2|3044.6|188
1726632000000|2024-09-18 04:00:00|3049.1|3046.1|3050.4|3047.4|3050.6|3047.6|3047.5|3044.9|164
1726632300000|2024-09-18 04:05:00|3050.3|3047.3|3049.7|3046.7|3051.6|3049|3049.4|3046.6|183
1726632600000|2024-09-18 04:10:00|3049.6|3046.6|3050.8|3047.8|3051.2|3048.8|3048.9|3046|159
1726632900000|2024-09-18 04:15:00|3050.9|3047.9|3050.2|3047.2|3050.9|3048.3|3049.2|3046.6|135
1726633200000|2024-09-18 04:20:00|3049.9|3046.9|3048.8|3046.8|3050.2|3047.5|3048.7|3046|142
1726633500000|2024-09-18 04:25:00|3048.7|3046.7|3050.8|3047.8|3051|3048.4|3048.7|3046.1|152
1726633800000|2024-09-18 04:30:00|3050.9|3047.9|3049.8|3046.8|3051.7|3049.1|3047.7|3045.2|231
1726634100000|2024-09-18 04:35:00|3049.7|3046.7|3048.5|3045.5|3049.8|3047|3048.1|3045.1|190
1726634400000|2024-09-18 04:40:00|3048.6|3045.6|3045.7|3042.7|3049.1|3046.7|3045.6|3042.7|215
1726634700000|2024-09-18 04:45:00|3045.6|3042.6|3045.2|3042.2|3046.9|3044.4|3043.7|3041.2|310
1726635000000|2024-09-18 04:50:00|3045.3|3042.3|3042.5|3039.5|3045.6|3043.1|3041.7|3038.8|272
1726635300000|2024-09-18 04:55:00|3042.7|3039.7|3042.5|3039.5|3043.8|3041.2|3041.2|3038.2|270
1726635600000|2024-09-18 05:00:00|3042.4|3039.4|3042.2|3039.2|3043.4|3040.4|3040.8|3038.2|293
1726635900000|2024-09-18 05:05:00|3042.4|3039.4|3041.8|3039.8|3043|3040.3|3041.3|3038.6|265
1726636200000|2024-09-18 05:10:00|3042.2|3039.2|3043.2|3040.2|3044.7|3042.3|3041.3|3038.7|293
1726636500000|2024-09-18 05:15:00|3043.3|3040.3|3042.8|3039.8|3044|3041.3|3042.1|3039.4|267
1726636800000|2024-09-18 05:20:00|3042.7|3039.7|3043.9|3040.9|3044.1|3041.7|3041.9|3039.4|275
1726637100000|2024-09-18 05:25:00|3043.8|3040.8|3044.3|3042.3|3045|3042.4|3042.4|3039.7|257
1726637400000|2024-09-18 05:30:00|3044.8|3041.8|3036.6|3033.6|3044.8|3041.8|3036.6|3033.6|741
1726637700000|2024-09-18 05:35:00|3036.7|3033.7|3040.4|3037.4|3043|3040|3036.2|3033.2|577
1726638000000|2024-09-18 05:40:00|3040.2|3037.2|3044.2|3041.2|3044.6|3041.6|3039.1|3036.1|472
1726638300000|2024-09-18 05:45:00|3044.1|3041.1|3041.1|3038.1|3044.7|3041.7|3041|3038|431
1726638600000|2024-09-18 05:50:00|3041.2|3038.2|3045|3042|3045.2|3042.3|3040|3037|554
1726638900000|2024-09-18 05:55:00|3045.1|3042.1|3046.8|3043.8|3048.1|3045.7|3043.9|3040.9|551
1726639200000|2024-09-18 06:00:00|3047|3044|3048.6|3045.6|3052|3049|3046.5|3043.5|644
1726639500000|2024-09-18 06:05:00|3048.7|3045.7|3051.9|3048.9|3052.8|3049.8|3048.5|3045.5|552
1726639800000|2024-09-18 06:10:00|3052|3049|3051.9|3048.9|3052.6|3049.6|3048.6|3045.6|531
1726640100000|2024-09-18 06:15:00|3051.8|3048.8|3052.8|3049.8|3053.9|3051.2|3048|3045.3|628
1726640400000|2024-09-18 06:20:00|3052.7|3049.7|3048.2|3045.2|3053|3050.3|3047.5|3044.6|543
1726640700000|2024-09-18 06:25:00|3048.1|3045.1|3048.9|3046.9|3050.1|3047.6|3046.8|3043.9|609
1726641000000|2024-09-18 06:30:00|3049.2|3046.2|3054.5|3051.5|3054.7|3051.8|3046.3|3043.9|529
1726641300000|2024-09-18 06:35:00|3054.6|3051.6|3053.8|3051.8|3056|3053.4|3052.5|3049.5|560
1726641600000|2024-09-18 06:40:00|3053.9|3051.9|3053.9|3051.9|3056.6|3053.8|3053.6|3051|514
1726641900000|2024-09-18 06:45:00|3053.8|3051.8|3054.2|3051.2|3055.8|3053|3051.6|3048.8|563
1726642200000|2024-09-18 06:50:00|3054.1|3051.1|3055.2|3052.2|3055.9|3053.2|3052.3|3049.7|591
1726642500000|2024-09-18 06:55:00|3055.3|3052.3|3057.1|3055.1|3057.3|3055.1|3053.9|3051|574
1726642800000|2024-09-18 07:00:00|3057|3055|3060.9|3058.9|3061.9|3059.6|3056.7|3054.4|536
1726643100000|2024-09-18 07:05:00|3061.2|3058.2|3061.5|3059.5|3062.6|3060|3060.4|3058.1|454
1726643400000|2024-09-18 07:10:00|3061.6|3059.6|3062.1|3060.1|3063.3|3061.2|3060.4|3058.4|472
1726643700000|2024-09-18 07:15:00|3062.2|3060.2|3060.8|3058.8|3064.3|3061.7|3060.7|3058.4|400
1726644000000|2024-09-18 07:20:00|3060.7|3058.7|3060.4|3058.4|3062.4|3060|3059.4|3056.9|425
1726644300000|2024-09-18 07:25:00|3060.3|3058.3|3059.5|3057.5|3061.2|3058.8|3057.9|3055.5|452
1726644600000|2024-09-18 07:30:00|3059.6|3057.6|3061.6|3059.6|3062.7|3060.3|3059.5|3056.7|331
1726644900000|2024-09-18 07:35:00|3061.7|3059.7|3060.3|3058.3|3062.8|3060.3|3059.2|3057.2|347
1726645200000|2024-09-18 07:40:00|3060.4|3058.4|3061.4|3059.4|3062.4|3059.9|3059.4|3057.4|364
1726645500000|2024-09-18 07:45:00|3061.5|3059.5|3064|3062|3064.1|3062.1|3061.2|3058.9|314
1726645800000|2024-09-18 07:50:00|3063.8|3061.8|3065.3|3063.3|3065.9|3063.7|3063.4|3061|319
1726646100000|2024-09-18 07:55:00|3065.2|3063.2|3064.3|3062.3|3065.9|3063.9|3063.8|3061.8|331
1726646400000|2024-09-18 08:00:00|3064.4|3062.4|3064.3|3062.3|3065.3|3063.3|3062.9|3060.9|323
1726646700000|2024-09-18 08:05:00|3064.6|3062.6|3065|3063|3065.2|3063.2|3062.5|3060.2|247
1726647000000|2024-09-18 08:10:00|3065.1|3063.1|3062|3060|3065.4|3063.4|3062|3060|261
1726647300000|2024-09-18 08:15:00|3061.9|3059.9|3062.9|3060.9|3063.5|3061.5|3060.9|3058.9|203
1726647600000|2024-09-18 08:20:00|3063|3061|3064.6|3062.6|3066.1|3064.1|3062.4|3060.4|286
1726647900000|2024-09-18 08:25:00|3064.5|3062.5|3064.4|3062.4|3065.8|3063.5|3064.3|3062|249
1726648200000|2024-09-18 08:30:00|3064.5|3062.5|3064.4|3062.4|3065.6|3063|3063.8|3061.8|208
1726648500000|2024-09-18 08:35:00|3064.5|3062.5|3061.6|3059.6|3065.1|3062.8|3061.3|3059.3|243
1726648800000|2024-09-18 08:40:00|3061.5|3059.5|3060.5|3058.5|3062.8|3060.8|3059.9|3057.9|272
1726649100000|2024-09-18 08:45:00|3060.4|3058.4|3063.3|3061.3|3063.7|3061.7|3060.4|3058.4|175
1726649400000|2024-09-18 08:50:00|3063.4|3061.4|3062.1|3060.1|3063.4|3061.4|3060.9|3058.9|238
1726649700000|2024-09-18 08:55:00|3062|3060|3061.9|3059.9|3063|3061|3061.4|3059.2|231
1726650000000|2024-09-18 09:00:00|3062|3060|3059.4|3057.4|3062.8|3060.8|3057.8|3055.5|252
1726650300000|2024-09-18 09:05:00|3059.5|3057.5|3061.4|3059.4|3061.6|3059.6|3058.7|3056.3|210
1726650600000|2024-09-18 09:10:00|3061.5|3059.5|3061.2|3059.2|3063.6|3061.6|3060.8|3058.8|295
1726650900000|2024-09-18 09:15:00|3061.3|3059.3|3059.7|3057.7|3062.5|3060.4|3058.8|3056.8|288
1726651200000|2024-09-18 09:20:00|3059.6|3057.6|3060|3058|3060.9|3058.9|3059.2|3057.2|331
1726651500000|2024-09-18 09:25:00|3059.9|3057.9|3057|3055|3060.8|3058.8|3057|3054.5|295
1726651800000|2024-09-18 09:30:00|3057.5|3054.5|3056.6|3054.6|3058|3055.8|3055.8|3053.2|383
1726652100000|2024-09-18 09:35:00|3056.7|3054.7|3055.6|3053.6|3057.4|3055.2|3055.1|3052.7|263
1726652400000|2024-09-18 09:40:00|3055.5|3053.5|3055.5|3053.5|3056.3|3054.2|3054.7|3052.7|231
1726652700000|2024-09-18 09:45:00|3055.3|3053.3|3056.8|3054.8|3057|3055|3054.7|3052.7|251
1726653000000|2024-09-18 09:50:00|3056.9|3054.9|3056.1|3054.1|3057.1|3055.1|3055.6|3053.5|222
1726653300000|2024-09-18 09:55:00|3056|3054|3058.3|3056.3|3058.5|3056.5|3055.3|3053.3|242
1726653600000|2024-09-18 10:00:00|3058.4|3056.4|3059.6|3057.6|3059.9|3057.9|3057.2|3054.8|281
1726653900000|2024-09-18 10:05:00|3059.4|3057.4|3059.4|3057.4|3060.3|3058.3|3058.9|3056.6|242
1726654200000|2024-09-18 10:10:00|3059.5|3057.5|3057.6|3055.6|3060.7|3058.7|3057.1|3054.9|369
1726654500000|2024-09-18 10:15:00|3057.5|3055.5|3059.3|3056.3|3059.6|3057.6|3057.5|3055.3|221
1726654800000|2024-09-18 10:20:00|3059.2|3056.2|3062.8|3060.8|3063.1|3061.1|3058.4|3056|266
1726655100000|2024-09-18 10:25:00|3062.7|3060.7|3062.6|3060.6|3064.1|3062.1|3061.7|3059.5|340
1726655400000|2024-09-18 10:30:00|3062.4|3060.4|3063.7|3061.7|3064.8|3062.8|3062.4|3060.4|375
1726655700000|2024-09-18 10:35:00|3063.6|3061.6|3062.5|3060.5|3064.2|3062.2|3061.3|3059.3|325
1726656000000|2024-09-18 10:40:00|3062.4|3060.4|3061.9|3059.9|3062.8|3060.8|3060.4|3058.4|393
1726656300000|2024-09-18 10:45:00|3062|3060|3064.7|3062.7|3065.3|3063.3|3061.4|3059.4|315
1726656600000|2024-09-18 10:50:00|3064.8|3062.8|3062.3|3060.3|3064.8|3062.8|3062.1|3059.9|325
1726656900000|2024-09-18 10:55:00|3062.4|3060.4|3060.9|3058.9|3063.1|3060.7|3059.5|3057.5|242
1726657200000|2024-09-18 11:00:00|3060.8|3058.8|3060.5|3058.5|3062.3|3060.3|3060|3058|369
1726657500000|2024-09-18 11:05:00|3060.7|3058.7|3060.9|3058.9|3061.8|3059.8|3059.7|3057.7|238
1726657800000|2024-09-18 11:10:00|3061|3059|3063.3|3061.3|3064|3061.8|3060.2|3058.2|269
1726658100000|2024-09-18 11:15:00|3063.2|3061.2|3062.2|3060.2|3065|3063|3062.2|3059.9|217
1726658400000|2024-09-18 11:20:00|3062.3|3060.3|3063.4|3061.4|3064.1|3061.7|3061.6|3059.6|247
1726658700000|2024-09-18 11:25:00|3063.5|3061.5|3062.2|3060.2|3063.9|3061.9|3061.8|3059.8|225
1726659000000|2024-09-18 11:30:00|3062.1|3060.1|3061.7|3059.7|3062.8|3060.3|3059.9|3057.9|260
1726659300000|2024-09-18 11:35:00|3061.6|3059.6|3064.2|3062.2|3065.1|3063.1|3061.5|3059.5|316
1726659600000|2024-09-18 11:40:00|3063.8|3061.8|3066.4|3064.4|3066.6|3064.6|3063.3|3061.3|361
1726659900000|2024-09-18 11:45:00|3066.6|3064.6|3066|3064|3068.3|3066.3|3065.7|3063.7|331
1726660200000|2024-09-18 11:50:00|3066.2|3064.2|3064|3062|3066.6|3064.6|3063.2|3061.2|278
1726660500000|2024-09-18 11:55:00|3064.1|3062.1|3062.8|3060.8|3064.9|3062.9|3062|3060|245
1726660800000|2024-09-18 12:00:00|3062.7|3060.7|3064.3|3062.3|3064.4|3062.4|3060.7|3058.7|353
1726661100000|2024-09-18 12:05:00|3064.4|3062.4|3062.2|3060.2|3065.3|3063.3|3061.1|3058.6|401
1726661400000|2024-09-18 12:10:00|3062.1|3060.1|3060.3|3058.3|3063.2|3061.2|3059.7|3057.7|374
1726661700000|2024-09-18 12:15:00|3060.4|3058.4|3059.8|3057.8|3061.2|3059.2|3058.7|3056.7|352
1726662000000|2024-09-18 12:20:00|3060.2|3058.2|3064.3|3062.3|3066.4|3064.4|3059.8|3057.8|480
1726662300000|2024-09-18 12:25:00|3064.1|3062.1|3064.3|3061.3|3066.5|3064.5|3061.5|3059.5|523
1726662600000|2024-09-18 12:30:00|3064.4|3061.4|3061.7|3059.7|3064.4|3062|3057.7|3055.7|510
1726662900000|2024-09-18 12:35:00|3061.6|3059.6|3061.1|3059.1|3061.9|3059.9|3057.6|3055.6|417
1726663200000|2024-09-18 12:40:00|3061|3059|3060|3058|3061.3|3059.3|3059.3|3057.3|390
1726663500000|2024-09-18 12:45:00|3060.1|3058.1|3062.7|3060.7|3064.4|3062.4|3058.8|3056.8|377
1726663800000|2024-09-18 12:50:00|3062.8|3060.8|3064|3062|3064.5|3062.5|3061.4|3059.4|407
1726664100000|2024-09-18 12:55:00|3063.9|3061.9|3063.6|3061.6|3065.2|3063.2|3063.2|3061.2|366
1726664400000|2024-09-18 13:00:00|3063.3|3061.3|3067.4|3065.4|3067.7|3065.7|3062.6|3060.6|780
1726664700000|2024-09-18 13:05:00|3067.5|3065.5|3066.2|3064.2|3069|3067|3064.2|3062.2|675
1726665000000|2024-09-18 13:10:00|3066.3|3064.3|3067.2|3065.2|3068.1|3066.1|3063.6|3061.6|553
1726665300000|2024-09-18 13:15:00|3067.1|3065.1|3065.8|3063.8|3068.3|3066.3|3064.4|3062.4|657
1726665600000|2024-09-18 13:20:00|3065.9|3063.9|3064.8|3062.8|3066.4|3064.4|3061.8|3059.8|704
1726665900000|2024-09-18 13:25:00|3065.1|3063.1|3065|3063|3066.9|3064.9|3064.1|3062.1|605
1726666200000|2024-09-18 13:30:00|3064.9|3062.9|3058.3|3056.3|3068|3066|3053|3050.5|1175
1726666500000|2024-09-18 13:35:00|3058.5|3056.5|3053|3051|3058.5|3056.5|3050.2|3048.2|1071
1726666800000|2024-09-18 13:40:00|3053.1|3051.1|3052.9|3050.9|3053.2|3051.2|3048.2|3046.2|877
1726667100000|2024-09-18 13:45:00|3052.8|3050.8|3055.2|3053.2|3061.2|3059.2|3051.6|3049.6|984
1726667400000|2024-09-18 13:50:00|3055.3|3053.3|3046.5|3044.5|3055.3|3053.3|3043.9|3041.9|1204
1726667700000|2024-09-18 13:55:00|3046.2|3044.2|3050|3048|3050.4|3048.4|3039.7|3037.2|1003
1726668000000|2024-09-18 14:00:00|3050.1|3048.1|3050.2|3048.2|3051.1|3049.1|3046.1|3044.1|894
1726668300000|2024-09-18 14:05:00|3050.3|3048.3|3054.8|3052.8|3055.4|3053.4|3049|3047|733
1726668600000|2024-09-18 14:10:00|3054.9|3052.9|3046.5|3044.5|3055.2|3053.2|3045|3043|852
1726668900000|2024-09-18 14:15:00|3046.6|3044.6|3042.7|3040.7|3048|3045.3|3042.5|3040.5|823
1726669200000|2024-09-18 14:20:00|3042.6|3040.6|3042.5|3040.5|3043.5|3041.5|3033|3031|1045
1726669500000|2024-09-18 14:25:00|3042.7|3040.7|3040.5|3038.5|3045.1|3043.1|3040.5|3038.5|929
1726669800000|2024-09-18 14:30:00|3040.4|3038.4|3042.2|3040.2|3045.9|3043.9|3040|3038|1056
1726670100000|2024-09-18 14:35:00|3042.3|3040.3|3046.5|3044.5|3047.7|3045.7|3040.6|3038.6|871
1726670400000|2024-09-18 14:40:00|3047|3045|3042.9|3040.9|3050.4|3048.4|3042.1|3040.1|796
1726670700000|2024-09-18 14:45:00|3043|3041|3047.4|3045.4|3048.3|3046.3|3043|3041|775
1726671000000|2024-09-18 14:50:00|3047.5|3045.5|3048.4|3045.4|3049.9|3047.9|3041.7|3039.7|829
1726671300000|2024-09-18 14:55:00|3048.3|3045.3|3046.5|3044.5|3048.5|3045.8|3044.5|3042.5|584
1726671600000|2024-09-18 15:00:00|3046.4|3044.4|3048.7|3046.7|3049.3|3047.3|3044.5|3042.5|588
1726671900000|2024-09-18 15:05:00|3048.8|3046.8|3046.1|3044.1|3051.9|3049.5|3045.6|3043.6|575
1726672200000|2024-09-18 15:10:00|3046.4|3044.4|3041.9|3039.9|3046.4|3044.4|3040.1|3038.1|530
1726672500000|2024-09-18 15:15:00|3041.6|3039.6|3040.6|3038.6|3042.6|3040.6|3039|3037|530
1726672800000|2024-09-18 15:20:00|3040.8|3038.8|3045.6|3043.6|3045.8|3043.8|3040.3|3038.3|454
1726673100000|2024-09-18 15:25:00|3045.5|3043.5|3046.7|3044.7|3048.4|3045.9|3044.1|3042.1|486
1726673400000|2024-09-18 15:30:00|3046.5|3044.5|3044.6|3042.6|3048.1|3046.1|3043.5|3041.2|466
1726673700000|2024-09-18 15:35:00|3044.7|3042.7|3039.1|3037.1|3045|3043|3039|3037|469
1726674000000|2024-09-18 15:40:00|3039|3037|3035.8|3033.8|3040|3037.9|3034.1|3031.7|524
1726674300000|2024-09-18 15:45:00|3035.5|3033.5|3037|3035|3037.1|3035.1|3032.6|3030.6|523
1726674600000|2024-09-18 15:50:00|3036.8|3034.8|3039|3037|3040.3|3038.3|3036.8|3034.8|492
1726674900000|2024-09-18 15:55:00|3039.1|3037.1|3039.7|3037.7|3042.2|3040.2|3038.7|3036.7|456
1726675200000|2024-09-18 16:00:00|3039.8|3037.8|3037.6|3035.6|3041.7|3039.7|3036.1|3033.8|461
1726675500000|2024-09-18 16:05:00|3037.5|3035.5|3040.6|3038.6|3041.5|3039.5|3036.6|3034.1|367
1726675800000|2024-09-18 16:10:00|3040.7|3038.7|3043.1|3041.1|3043.6|3041.6|3040.6|3038.6|376
1726676100000|2024-09-18 16:15:00|3042.9|3040.9|3043.2|3041.2|3044.3|3042.3|3041.8|3039.8|357
1726676400000|2024-09-18 16:20:00|3043.1|3041.1|3042.6|3040.6|3044.3|3042.3|3041.5|3039.5|316
1726676700000|2024-09-18 16:25:00|3042.7|3040.7|3044|3042|3045|3042.7|3042.4|3040.4|370
1726677000000|2024-09-18 16:30:00|3043.8|3041.8|3042.1|3040.1|3045.2|3043.2|3042|3040|388
1726677300000|2024-09-18 16:35:00|3042.2|3040.2|3042.3|3040.3|3043.4|3041.1|3040.3|3038.3|324
1726677600000|2024-09-18 16:40:00|3042.1|3040.1|3042.4|3040.4|3043.8|3041.8|3041.3|3039.3|372
1726677900000|2024-09-18 16:45:00|3042.3|3040.3|3044.1|3042.1|3044.8|3042.8|3040.8|3038.8|315
1726678200000|2024-09-18 16:50:00|3044.2|3042.2|3046.6|3044.6|3047|3045|3043.5|3041.5|344
1726678500000|2024-09-18 16:55:00|3046.7|3044.7|3048.2|3046.2|3049.6|3047.6|3045.9|3043.9|373
1726678800000|2024-09-18 17:00:00|3048.1|3046.1|3045.1|3043.1|3048.3|3046.3|3043.8|3041.8|412
1726679100000|2024-09-18 17:05:00|3044.9|3042.9|3043.4|3041.4|3045.2|3043.2|3041.5|3039.5|348
1726679400000|2024-09-18 17:10:00|3043.3|3041.3|3040.9|3038.9|3043.7|3041.7|3040.9|3038.9|334
1726679700000|2024-09-18 17:15:00|3041|3039|3038.8|3036.8|3041.5|3039.5|3038.3|3036.3|351
1726680000000|2024-09-18 17:20:00|3038.9|3036.9|3035.5|3033.5|3039.7|3037.7|3034.4|3032.4|399
1726680300000|2024-09-18 17:25:00|3035.6|3033.6|3036.8|3034.8|3037.5|3035.5|3034.8|3032.8|355
1726680600000|2024-09-18 17:30:00|3036.5|3034.5|3037.8|3035.8|3038.3|3036.3|3035.4|3033.4|232
1726680900000|2024-09-18 17:35:00|3037.9|3035.9|3035.3|3033.3|3039.9|3037.9|3034.7|3032.7|376
1726681200000|2024-09-18 17:40:00|3035.4|3033.4|3035.5|3033.5|3038.2|3036.2|3034.7|3032.7|315
1726681500000|2024-09-18 17:45:00|3035.7|3033.7|3034.6|3032.6|3037.5|3035.5|3034.4|3032.2|313
1726681800000|2024-09-18 17:50:00|3034.5|3032.5|3028.6|3025.6|3034.7|3032.7|3023.3|3020.9|805
1726682100000|2024-09-18 17:55:00|3028.5|3025.5|3029.9|3026.9|3031.9|3028|3026|3023.2|678
1726682400000|2024-09-18 18:00:00|3032.4|3026|3075.2|3072.2|3084.9|3081.9|3031.6|3025.4|2068
1726682700000|2024-09-18 18:05:00|3074.9|3071.9|3088.2|3085.2|3096.1|3093.1|3074.9|3071.9|1899
1726683000000|2024-09-18 18:10:00|3087.2|3084.2|3087.3|3084.3|3096.6|3093.6|3070.3|3067.3|1877
1726683300000|2024-09-18 18:15:00|3087.1|3084.1|3100.2|3097.2|3103.3|3100.3|3084.3|3081.3|1528
1726683600000|2024-09-18 18:20:00|3100.3|3097.3|3107.7|3104.7|3110.2|3107.2|3095.8|3093.3|1495
1726683900000|2024-09-18 18:25:00|3107.6|3104.6|3102.3|3099.3|3108.7|3105.7|3095.3|3092.3|1429
1726684200000|2024-09-18 18:30:00|3102.7|3099.7|3121.9|3118.9|3125.5|3122.5|3102.2|3099.2|1414
1726684500000|2024-09-18 18:35:00|3122|3119|3103.1|3100.1|3124.2|3121.2|3089.1|3086.1|1792
1726684800000|2024-09-18 18:40:00|3103|3100|3067.8|3064.8|3104.9|3101.9|3063.3|3060.3|1739
1726685100000|2024-09-18 18:45:00|3066|3063|3077.8|3074.8|3090.5|3087.5|3063.8|3060.8|1689
1726685400000|2024-09-18 18:50:00|3077.7|3074.7|3083.6|3080.6|3089.9|3086.9|3063.3|3060.3|1613
1726685700000|2024-09-18 18:55:00|3082.3|3079.3|3066.8|3063.8|3094.6|3091.6|3066.7|3063.7|1536
1726686000000|2024-09-18 19:00:00|3066.5|3063.5|3046.3|3043.3|3067.5|3064.5|3028.5|3025.5|1839
1726686300000|2024-09-18 19:05:00|3045|3042|3013.1|3010.1|3045|3042|2996.6|2993.6|1720
1726686600000|2024-09-18 19:10:00|3013.3|3010.3|3030.9|3027.9|3034.4|3031.4|3003.6|3000.6|1515
1726686900000|2024-09-18 19:15:00|3030.7|3027.7|3023|3020|3030.8|3027.8|3010.1|3007.1|1418
1726687200000|2024-09-18 19:20:00|3023.1|3020.1|3010.9|3007.9|3023.9|3020.9|2998.5|2995.5|1584
1726687500000|2024-09-18 19:25:00|3010.8|3007.8|3028|3025|3030.8|3027.8|3010.8|3007.8|1509
1726687800000|2024-09-18 19:30:00|3028.2|3025.2|3012.7|3009.7|3029.5|3026.5|3010.8|3007.8|1374
1726688100000|2024-09-18 19:35:00|3011.8|3008.8|3008|3005|3013.3|3010.3|2997.6|2994.6|1404
1726688400000|2024-09-18 19:40:00|3007.9|3004.9|2989.6|2986.6|3008.9|3005.9|2989.4|2986.4|1387
1726688700000|2024-09-18 19:45:00|2989.5|2986.5|2975.2|2972.2|2992.8|2989.8|2974.5|2971.5|1424
1726689000000|2024-09-18 19:50:00|2974.9|2971.9|2985.1|2982.1|2987.9|2984.9|2972|2969|1332
1726689300000|2024-09-18 19:55:00|2986.2|2983.2|2989.4|2986.4|2992.7|2989.7|2983.5|2980.5|1111
1726689600000|2024-09-18 20:00:00|2988.4|2985.4|2993.5|2990.5|2995.3|2992.5|2987.2|2984.2|769
1726689900000|2024-09-18 20:05:00|2993.4|2990.4|3008.7|3005.7|3010.2|3007.2|2992|2989|758
1726690200000|2024-09-18 20:10:00|3008.8|3005.8|3005|3002|3008.8|3005.8|3000.5|2997.5|555
1726690500000|2024-09-18 20:15:00|3004.8|3001.8|3007.8|3004.8|3009.3|3006.3|3003.8|3000.8|453
1726690800000|2024-09-18 20:20:00|3008.3|3005.3|3004.3|3001.3|3011.4|3008.4|3004.3|3001.3|471
1726691100000|2024-09-18 20:25:00|3004.4|3001.4|3007.8|3004.8|3009.1|3006.1|3002.7|2999.7|399
1726691400000|2024-09-18 20:30:00|3007.9|3004.9|3008.6|3005.6|3010|3007|3003.7|3000.9|437
1726691700000|2024-09-18 20:35:00|3008.4|3005.4|3005.5|3003.5|3009|3006.6|3005.5|3002.9|306
1726692000000|2024-09-18 20:40:00|3006|3003|3006.9|3003.9|3007.9|3004.9|3004|3001.3|267
1726692300000|2024-09-18 20:45:00|3007.3|3004.3|3006.9|3003.9|3008|3005.3|3004.4|3001.4|232
1726692600000|2024-09-18 20:50:00|3007.2|3004.2|3007.9|3004.9|3008.7|3005.9|3006|3003.4|241
1726692900000|2024-09-18 20:55:00|3007.7|3004.7|3009.3|3006.3|3011.2|3008.2|3007.1|3004.1|219
1726696800000|2024-09-18 22:00:00|3011|3008|3009.5|3004.5|3012.8|3008|3008.5|3002.9|103
1726697100000|2024-09-18 22:05:00|3008.7|3005.7|3006.2|3003.2|3009.3|3006.9|3005.9|3002.9|61
1726697400000|2024-09-18 22:10:00|3005.8|3002.8|3008.9|3005.9|3008.9|3005.9|3004.1|3001.1|123
1726697700000|2024-09-18 22:15:00|3008.8|3005.8|3009.5|3007.5|3010.8|3007.8|3008.2|3005.2|155
1726698000000|2024-09-18 22:20:00|3010.6|3007.6|3014.5|3012.5|3015.2|3012.9|3009.3|3007|181
1726698300000|2024-09-18 22:25:00|3014.4|3012.4|3017.4|3014.4|3017.5|3014.5|3014.1|3011.4|175
1726698600000|2024-09-18 22:30:00|3017.5|3014.5|3018.6|3015.6|3019.7|3016.7|3016.1|3013.1|155
1726698900000|2024-09-18 22:35:00|3018.7|3015.7|3021.9|3018.9|3021.9|3018.9|3018.1|3015.1|123
1726699200000|2024-09-18 22:40:00|3021.4|3018.4|3023.5|3020.5|3024.3|3021.3|3020.6|3017.6|176
1726699500000|2024-09-18 22:45:00|3023.7|3020.7|3015.8|3012.8|3023.8|3020.8|3015.7|3012.7|159
1726699800000|2024-09-18 22:50:00|3015.7|3012.7|3018.3|3015.3|3018.3|3015.3|3014.7|3011.7|87
1726700100000|2024-09-18 22:55:00|3018.8|3015.8|3015.9|3012.9|3021.3|3018.3|3015.9|3012.9|100
1726700400000|2024-09-18 23:00:00|3015.7|3012.7|3014.4|3011.4|3016.9|3013.9|3013.8|3010.8|165
1726700700000|2024-09-18 23:05:00|3014.6|3011.6|3012.8|3009.8|3015.3|3012.3|3011.6|3008.6|163
1726701000000|2024-09-18 23:10:00|3012.9|3009.9|3014.5|3011.5|3015.1|3012.1|3012.2|3009.2|131
1726701300000|2024-09-18 23:15:00|3014.6|3011.6|3013.3|3010.3|3014.8|3011.8|3013|3010|123
1726701600000|2024-09-18 23:20:00|3013.4|3010.4|3010.4|3007.4|3013.6|3010.6|3010.4|3007.4|113
1726701900000|2024-09-18 23:25:00|3010.1|3007.1|3011.9|3008.9|3012.4|3009.4|3008.4|3005.4|128
1726702200000|2024-09-18 23:30:00|3012|3009|3008.2|3005.2|3012.2|3009.2|3008.1|3005.1|130
1726702500000|2024-09-18 23:35:00|3008.1|3005.1|3012.4|3009.4|3013.3|3010.3|3006.8|3004.3|156
1726702800000|2024-09-18 23:40:00|3011.9|3008.9|3011.5|3008.5|3013.2|3010.3|3011.5|3008.5|120
1726703100000|2024-09-18 23:45:00|3011.6|3008.6|3011.9|3008.9|3014.1|3011.1|3011.6|3008.6|169
1726703400000|2024-09-18 23:50:00|3012|3009|3013.9|3010.9|3014.8|3011.8|3011.9|3008.9|133
1726703700000|2024-09-18 23:55:00|3014.1|3011.1|3019.9|3016.9|3020.4|3017.4|3013.9|3010.9|202
1726704000000|2024-09-19 00:00:00|3020|3017|3019.9|3016.9|3022.1|3019.8|3018.9|3015.9|357
1726704300000|2024-09-19 00:05:00|3020|3017|3018.5|3015.5|3020.1|3017.4|3015.9|3012.9|277
1726704600000|2024-09-19 00:10:00|3018.6|3015.6|3018.6|3015.6|3020.6|3017.6|3018.4|3015.4|237
1726704900000|2024-09-19 00:15:00|3018.5|3015.5|3022|3019|3023.2|3020.6|3018.5|3015.5|215
1726705200000|2024-09-19 00:20:00|3021.9|3018.9|3021.7|3019.7|3023.6|3020.6|3020.7|3017.7|159
1726705500000|2024-09-19 00:25:00|3021.8|3019.8|3022.5|3019.5|3023.7|3021|3021.6|3018.6|142
1726705800000|2024-09-19 00:30:00|3022.3|3019.3|3023.8|3020.8|3024.2|3021.2|3021.6|3018.6|134
1726706100000|2024-09-19 00:35:00|3024|3021|3019.4|3016.4|3024.3|3021.3|3018.5|3015.8|307
1726706400000|2024-09-19 00:40:00|3019.5|3016.5|3022.2|3019.2|3022.6|3020.1|3019.2|3016.2|341
1726706700000|2024-09-19 00:45:00|3022.5|3019.5|3026.3|3023.3|3027.1|3024.6|3022.4|3019.4|461
1726707000000|2024-09-19 00:50:00|3026.7|3023.7|3027.5|3024.5|3028.2|3025.5|3021.6|3018.6|629
1726707300000|2024-09-19 00:55:00|3027.4|3024.4|3024.1|3021.1|3029.4|3026.5|3023.4|3020.4|687
1726707600000|2024-09-19 01:00:00|3024|3021|3009.7|3006.7|3027.2|3024.2|3006.4|3003.4|1467
1726707900000|2024-09-19 01:05:00|3009.8|3006.8|3003.7|3000.7|3012.5|3010|2998.7|2995.7|1277
1726708200000|2024-09-19 01:10:00|3003.8|3000.8|2999.4|2996.4|3009.5|3006.6|2994.6|2991.6|1153
1726708500000|2024-09-19 01:15:00|2999|2996|3001.9|2998.9|3003.3|3000.4|2996.3|2993.3|1031
1726708800000|2024-09-19 01:20:00|3001.8|2998.8|3005|3002|3008.1|3005.6|3000.6|2997.6|938
1726709100000|2024-09-19 01:25:00|3005.1|3002.1|3006.7|3003.7|3011.6|3009.5|3004|3001|959
1726709400000|2024-09-19 01:30:00|3006.3|3004.3|2998.7|2995.7|3009.3|3006.4|2997.1|2994.4|979
1726709700000|2024-09-19 01:35:00|2998.9|2995.9|2999.5|2996.5|3006|3003|2997|2994|787
1726710000000|2024-09-19 01:40:00|2999.6|2996.6|2996.2|2993.2|2999.7|2997.2|2993.4|2990.4|689
1726710300000|2024-09-19 01:45:00|2996.5|2993.5|2992.9|2989.9|2999.2|2996.2|2991.8|2989.1|778
1726710600000|2024-09-19 01:50:00|2993|2990|3003.5|3000.5|3004.7|3002|2992.4|2990|742
1726710900000|2024-09-19 01:55:00|3003.2|3000.2|3009.2|3006.2|3010.3|3008.2|3002.7|3000|772
1726711200000|2024-09-19 02:00:00|3009.3|3006.3|3020.1|3017.1|3020.6|3017.6|3009.3|3006.3|860
1726711500000|2024-09-19 02:05:00|3020.2|3017.2|3026.2|3023.2|3029.4|3026.4|3017.2|3014.9|876
1726711800000|2024-09-19 02:10:00|3026.4|3023.4|3031.6|3028.6|3034.8|3031.8|3025.8|3022.8|911
1726712100000|2024-09-19 02:15:00|3031.4|3028.4|3032.2|3030.2|3033.4|3031.1|3029.9|3027.4|446
1726712400000|2024-09-19 02:20:00|3032.1|3030.1|3031.9|3029.9|3033.4|3031|3031|3028|445
1726712700000|2024-09-19 02:25:00|3031.2|3029.2|3032.5|3030.5|3032.6|3030.6|3030.1|3027.2|390
1726713000000|2024-09-19 02:30:00|3032.7|3030.7|3036.7|3034.7|3040.9|3038.3|3032.7|3030.7|1002
1726713300000|2024-09-19 02:35:00|3036.3|3034.3|3039.1|3036.1|3041.2|3038.7|3036.2|3033.4|774
1726713600000|2024-09-19 02:40:00|3039|3036|3037.8|3034.8|3041.9|3039.3|3034.2|3031.2|783
1726713900000|2024-09-19 02:45:00|3037.7|3034.7|3037.1|3034.1|3040.9|3038.2|3036|3033|707
1726714200000|2024-09-19 02:50:00|3037.2|3034.2|3033|3030|3039.2|3036.2|3031.5|3028.9|662
1726714500000|2024-09-19 02:55:00|3033.1|3030.1|3031.7|3028.7|3037.6|3034.6|3030.9|3027.9|652
1726714800000|2024-09-19 03:00:00|3031.5|3028.5|3027.9|3024.9|3032.8|3030.1|3024.8|3022.3|866
1726715100000|2024-09-19 03:05:00|3028.1|3025.1|3028.7|3025.7|3031.4|3028.5|3026.6|3023.7|773
1726715400000|2024-09-19 03:10:00|3028.4|3025.4|3031|3028|3034.9|3031.9|3027.9|3024.9|625
1726715700000|2024-09-19 03:15:00|3031.2|3028.2|3029.2|3026.2|3031.9|3029|3028.5|3025.8|582
1726716000000|2024-09-19 03:20:00|3029.1|3026.1|3033.6|3030.6|3034.2|3031.2|3028.3|3025.7|595
1726716300000|2024-09-19 03:25:00|3033.5|3030.5|3033.9|3030.9|3034.4|3031.7|3031.7|3028.9|578
1726716600000|2024-09-19 03:30:00|3034.2|3031.2|3036.6|3033.6|3036.6|3033.6|3032.8|3030.3|409
1726716900000|2024-09-19 03:35:00|3036.5|3033.5|3036.2|3033.2|3039.8|3037.1|3034.8|3032.4|444
1726717200000|2024-09-19 03:40:00|3036.3|3033.3|3036|3033|3036.6|3033.6|3034.4|3031.6|293
1726717500000|2024-09-19 03:45:00|3035.9|3032.9|3037.7|3035.7|3038.2|3035.7|3035.5|3032.5|414
1726717800000|2024-09-19 03:50:00|3037.8|3035.8|3039.3|3037.3|3039.9|3037.7|3036.9|3034.3|357
1726718100000|2024-09-19 03:55:00|3039.6|3037.6|3037.6|3035.6|3039.6|3037.6|3037.1|3034.6|338
1726718400000|2024-09-19 04:00:00|3037.5|3035.5|3037.1|3034.1|3038.9|3036.2|3036.3|3033.5|340
1726718700000|2024-09-19 04:05:00|3037|3034|3035.4|3032.4|3039.7|3036.7|3035.4|3032.4|313
1726719000000|2024-09-19 04:10:00|3035.5|3032.5|3038.8|3035.8|3039.2|3036.4|3034.5|3031.7|242
1726719300000|2024-09-19 04:15:00|3038.7|3035.7|3036.7|3033.7|3039.1|3036.5|3034.8|3032.2|340
1726719600000|2024-09-19 04:20:00|3036.6|3033.6|3039.1|3036.1|3039.3|3036.6|3034.4|3031.9|368
1726719900000|2024-09-19 04:25:00|3038.9|3035.9|3040.9|3038.9|3042.2|3039.7|3038.6|3035.8|378
1726720200000|2024-09-19 04:30:00|3041|3039|3042.8|3040.8|3043.9|3041.7|3040.9|3037.9|360
1726720500000|2024-09-19 04:35:00|3042.9|3040.9|3046.1|3043.1|3046.6|3044|3041.1|3038.8|332
1726720800000|2024-09-19 04:40:00|3045.8|3042.8|3043.8|3040.8|3045.8|3043.2|3042.3|3039.6|265
1726721100000|2024-09-19 04:45:00|3043.7|3040.7|3042|3039|3043.9|3040.9|3040.6|3038.1|275
1726721400000|2024-09-19 04:50:00|3041.9|3038.9|3044.6|3041.6|3044.7|3041.7|3041.9|3038.9|247
1726721700000|2024-09-19 04:55:00|3044.8|3041.8|3046.2|3043.2|3046.4|3043.4|3043.5|3041.1|250
1726722000000|2024-09-19 05:00:00|3045.9|3042.9|3047.7|3044.7|3048.3|3045.7|3044.2|3041.8|380
1726722300000|2024-09-19 05:05:00|3048|3045|3051.9|3048.9|3052.2|3049.6|3046.9|3044.2|368
1726722600000|2024-09-19 05:10:00|3052|3049|3059.7|3057.7|3061.5|3058.7|3050.3|3047.4|618
1726722900000|2024-09-19 05:15:00|3059.9|3057.9|3058.6|3055.6|3062.6|3059.9|3056.8|3054.4|405
1726723200000|2024-09-19 05:20:00|3058.8|3055.8|3060.3|3057.3|3060.6|3058.1|3057|3054.5|392
1726723500000|2024-09-19 05:25:00|3060.4|3057.4|3060.2|3058.2|3060.4|3058.2|3057.9|3055.4|446
1726723800000|2024-09-19 05:30:00|3060.1|3058.1|3060.3|3057.3|3065.6|3063.1|3057.7|3055.5|952
1726724100000|2024-09-19 05:35:00|3060.2|3057.2|3065.3|3062.3|3066.4|3063.8|3059|3056.3|788
1726724400000|2024-09-19 05:40:00|3065.4|3062.4|3067.4|3065.4|3070.2|3067.6|3065.4|3062.4|707
1726724700000|2024-09-19 05:45:00|3067.5|3065.5|3066.2|3063.2|3068.7|3066.1|3063.3|3060.7|785
1726725000000|2024-09-19 05:50:00|3066.3|3063.3|3071.7|3069.7|3071.8|3069.8|3065.2|3062.5|666
1726725300000|2024-09-19 05:55:00|3071.6|3069.6|3077|3075|3077.7|3075|3069.2|3066.6|794
1726725600000|2024-09-19 06:00:00|3078|3075.2|3093.7|3091.7|3095.7|3092.7|3077.9|3075|903
1726725900000|2024-09-19 06:05:00|3093.6|3091.6|3093.3|3090.3|3094.2|3091.7|3087.7|3084.7|769
1726726200000|2024-09-19 06:10:00|3093.2|3090.2|3103.3|3100.3|3104.1|3101.1|3089.1|3086.2|793
1726726500000|2024-09-19 06:15:00|3103.2|3100.2|3098.2|3095.2|3103.6|3100.6|3092.3|3089.9|890
1726726800000|2024-09-19 06:20:00|3098.1|3095.1|3101.3|3098.3|3104.3|3101.3|3097.9|3094.9|906
1726727100000|2024-09-19 06:25:00|3101.4|3098.4|3098.5|3096.5|3105.6|3103.1|3097.8|3095.2|827
1726727400000|2024-09-19 06:30:00|3099|3096|3103.5|3100.5|3104|3101|3094.4|3091.8|783
1726727700000|2024-09-19 06:35:00|3103.7|3100.7|3099.7|3096.7|3105.3|3102.6|3098.8|3096.4|749
1726728000000|2024-09-19 06:40:00|3099.6|3096.6|3098.8|3095.8|3102.2|3099.2|3097.4|3095|880
1726728300000|2024-09-19 06:45:00|3098.9|3095.9|3100.6|3097.6|3102.8|3100.1|3096.1|3093.3|792
1726728600000|2024-09-19 06:50:00|3100|3098|3104.1|3102.1|3104.6|3102.4|3098.8|3096.3|752
1726728900000|2024-09-19 06:55:00|3104.6|3101.6|3102.3|3100.3|3106.2|3104|3102|3100|782
1726729200000|2024-09-19 07:00:00|3102.9|3100.9|3112.1|3110.1|3113.5|3111.1|3098.4|3096.4|868
1726729500000|2024-09-19 07:05:00|3112|3110|3115|3113|3118.3|3116.1|3112|3110|855
1726729800000|2024-09-19 07:10:00|3115.7|3113.7|3117|3115|3118.3|3116|3110.3|3108.2|833
1726730100000|2024-09-19 07:15:00|3117.1|3115.1|3117.9|3115.9|3118.6|3116.5|3113.4|3111.1|795
1726730400000|2024-09-19 07:20:00|3118|3116|3114.3|3112.3|3118.3|3116.1|3112.7|3110.2|799
1726730700000|2024-09-19 07:25:00|3114.8|3112.8|3116|3113|3120.2|3117.9|3114.4|3112.1|651
1726731000000|2024-09-19 07:30:00|3115.9|3112.9|3114.1|3111.1|3115.9|3113.2|3107.1|3104.6|879
1726731300000|2024-09-19 07:35:00|3114.2|3111.2|3111.3|3109.3|3116.4|3114.1|3110.9|3108.9|721
1726731600000|2024-09-19 07:40:00|3111.8|3109.8|3118.6|3115.6|3118.6|3116|3111.8|3109.8|699
1726731900000|2024-09-19 07:45:00|3118.7|3115.7|3119.7|3116.7|3120.6|3117.8|3114.5|3112.1|707
1726732200000|2024-09-19 07:50:00|3119.6|3116.6|3118.5|3116.5|3120.3|3117.8|3115.8|3113.4|660
1726732500000|2024-09-19 07:55:00|3118.4|3116.4|3120.6|3118.6|3121.1|3119.1|3118.3|3115.9|681
1726732800000|2024-09-19 08:00:00|3120.8|3118.8|3118.6|3116.6|3121.2|3119.2|3116.2|3113.9|669
1726733100000|2024-09-19 08:05:00|3118.7|3116.7|3117.7|3114.7|3119|3117|3115.8|3113.6|510
1726733400000|2024-09-19 08:10:00|3117.6|3114.6|3118.3|3115.3|3119.6|3117.2|3116.6|3114.6|593
1726733700000|2024-09-19 08:15:00|3117.8|3115.8|3114.3|3112.3|3119.1|3116.6|3113.5|3111.4|632
1726734000000|2024-09-19 08:20:00|3114.2|3112.2|3114.8|3112.8|3116.8|3114|3111.4|3109.4|495
1726734300000|2024-09-19 08:25:00|3114.7|3112.7|3113.6|3111.6|3116.9|3113.9|3112.8|3110.2|476
1726734600000|2024-09-19 08:30:00|3114.5|3111.5|3115.3|3112.3|3116.5|3113.9|3113.3|3110.6|470
1726734900000|2024-09-19 08:35:00|3115.1|3112.1|3113.3|3110.3|3115.2|3112.5|3111.1|3108.3|505
1726735200000|2024-09-19 08:40:00|3113.2|3110.2|3114.2|3111.2|3114.9|3112.4|3112.3|3109.5|446
1726735500000|2024-09-19 08:45:00|3114.1|3111.1|3115.4|3112.4|3115.5|3112.8|3110.5|3108|594
1726735800000|2024-09-19 08:50:00|3114.9|3112.9|3115.7|3112.7|3116.3|3113.6|3113.4|3110.8|469
1726736100000|2024-09-19 08:55:00|3115.6|3112.6|3113.8|3110.8|3117.8|3115.6|3112.1|3110.1|608
1726736400000|2024-09-19 09:00:00|3113.9|3110.9|3116.8|3113.8|3117.3|3114.8|3111.3|3108.7|577
1726736700000|2024-09-19 09:05:00|3116.9|3113.9|3113.2|3111.2|3117.8|3114.8|3112.8|3110.8|490
1726737000000|2024-09-19 09:10:00|3113.3|3111.3|3118.9|3116.9|3119.9|3117.4|3111.8|3109.3|535
1726737300000|2024-09-19 09:15:00|3119|3117|3119.6|3117.6|3121.2|3118.7|3117.6|3115.3|539
1726737600000|2024-09-19 09:20:00|3119.8|3117.8|3122.4|3120.4|3124|3121.7|3119.4|3117.2|560
1726737900000|2024-09-19 09:25:00|3122.3|3120.3|3122|3120|3124.1|3121.5|3119.3|3116.7|619
1726738200000|2024-09-19 09:30:00|3122.1|3120.1|3127.3|3124.3|3130.7|3128.1|3120.1|3117.6|770
1726738500000|2024-09-19 09:35:00|3127.2|3124.2|3127.3|3125.3|3131.6|3129.1|3124.7|3121.9|725
1726738800000|2024-09-19 09:40:00|3127.2|3125.2|3124.3|3122.3|3127.8|3125.8|3122.3|3120.3|490
1726739100000|2024-09-19 09:45:00|3123.8|3121.8|3123.3|3121.3|3124.7|3122|3121.2|3118.9|417
1726739400000|2024-09-19 09:50:00|3123.2|3121.2|3123.5|3120.5|3125.5|3123|3120.9|3118.2|464
1726739700000|2024-09-19 09:55:00|3123.8|3120.8|3122.1|3119.1|3123.9|3121.4|3119.6|3117.2|421
1726740000000|2024-09-19 10:00:00|3122.2|3119.2|3123.4|3121.4|3124|3121.4|3119.4|3116.9|459
1726740300000|2024-09-19 10:05:00|3123.5|3121.5|3119.2|3117.2|3123.9|3121.9|3119|3116.7|593
1726740600000|2024-09-19 10:10:00|3119.3|3117.3|3119.6|3117.6|3120.9|3118.4|3117.7|3115.4|443
1726740900000|2024-09-19 10:15:00|3119|3117|3118.1|3116.1|3120.2|3117.8|3116.6|3114.2|436
1726741200000|2024-09-19 10:20:00|3117.9|3115.9|3118.7|3116.7|3121.8|3119.8|3117.3|3114.8|425
1726741500000|2024-09-19 10:25:00|3118.6|3116.6|3118.4|3116.4|3119.4|3117.1|3117|3114.7|479
1726741800000|2024-09-19 10:30:00|3118.3|3116.3|3115.8|3113.8|3119.1|3117.1|3115.5|3113|523
1726742100000|2024-09-19 10:35:00|3115.7|3113.7|3115.6|3113.6|3117.3|3115.3|3114.2|3111.7|438
1726742400000|2024-09-19 10:40:00|3115.5|3113.5|3114.9|3112.9|3116.5|3114.1|3112.7|3110.2|465
1726742700000|2024-09-19 10:45:00|3114.8|3112.8|3119.6|3117.6|3120.6|3118.1|3114.8|3112.8|449
1726743000000|2024-09-19 10:50:00|3119.4|3117.4|3118|3115|3120.4|3118.3|3116.4|3114.3|441
1726743300000|2024-09-19 10:55:00|3117.8|3114.8|3115.9|3112.9|3119.7|3117.4|3115.5|3112.9|447
1726743600000|2024-09-19 11:00:00|3116|3113|3114.1|3112.1|3120.1|3117.7|3114|3112|767
1726743900000|2024-09-19 11:05:00|3114|3112|3111.3|3109.3|3114.6|3112.4|3110.5|3108.5|570
1726744200000|2024-09-19 11:10:00|3111.2|3109.2|3113.8|3111.8|3114.3|3112.3|3107.8|3105.3|618
1726744500000|2024-09-19 11:15:00|3113.9|3111.9|3111.2|3109.2|3114.4|3112.4|3109.1|3107.1|542
1726744800000|2024-09-19 11:20:00|3111.1|3109.1|3114.7|3112.7|3116.7|3114.7|3110.2|3108.2|516
1726745100000|2024-09-19 11:25:00|3115|3113|3112.7|3110.7|3116.6|3114.6|3111.3|3109.3|665
1726745400000|2024-09-19 11:30:00|3112.8|3110.8|3118.7|3116.7|3119.2|3117|3112.2|3110.2|665
1726745700000|2024-09-19 11:35:00|3119|3117|3119.1|3117.1|3120.8|3118.5|3115.9|3113.8|560
1726746000000|2024-09-19 11:40:00|3118.9|3116.9|3118.3|3116.3|3120.7|3118.6|3117.3|3114.9|544
1726746300000|2024-09-19 11:45:00|3118.2|3116.2|3116.7|3114.7|3122.6|3120.1|3115.8|3113.8|595
1726746600000|2024-09-19 11:50:00|3116.8|3114.8|3117.3|3115.3|3118.2|3115.9|3114.6|3112.6|535
1726746900000|2024-09-19 11:55:00|3117.4|3115.4|3121.4|3119.4|3122.1|3120.1|3115.7|3113.5|548
1726747200000|2024-09-19 12:00:00|3121.2|3119.2|3120.4|3118.4|3123.1|3121.1|3119|3117|676
1726747500000|2024-09-19 12:05:00|3120.5|3118.5|3120.8|3118.8|3121.4|3119.4|3117.7|3115.7|579
1726747800000|2024-09-19 12:10:00|3121|3119|3121|3119|3122|3120|3118.7|3116.7|545
1726748100000|2024-09-19 12:15:00|3121.1|3119.1|3120.6|3118.6|3123.5|3121.5|3119.7|3117.7|604
1726748400000|2024-09-19 12:20:00|3120.7|3118.7|3124.7|3122.7|3125.5|3123.5|3120.7|3118.7|638
1726748700000|2024-09-19 12:25:00|3124.6|3122.6|3125.6|3122.6|3127.8|3125.3|3123.7|3119.6|578
1726749000000|2024-09-19 12:30:00|3125.8|3116.8|3124.2|3121.2|3127.7|3124.7|3117.6|3111.9|1114
1726749300000|2024-09-19 12:35:00|3123.4|3121.4|3115.5|3112.5|3124.4|3121.8|3113.6|3111.5|1108
1726749600000|2024-09-19 12:40:00|3115.6|3112.6|3107.8|3105.8|3115.6|3112.6|3107.3|3105.3|895
1726749900000|2024-09-19 12:45:00|3107.7|3105.7|3098.6|3096.6|3107.7|3105.7|3095.2|3093.2|899
1726750200000|2024-09-19 12:50:00|3099.4|3097.4|3097.4|3095.4|3103.7|3101.5|3095.9|3093.7|1079
1726750500000|2024-09-19 12:55:00|3098|3095|3100.2|3098.2|3105.2|3103.2|3097.7|3095|972
1726750800000|2024-09-19 13:00:00|3099.9|3097.9|3102.2|3099.2|3104.6|3101.7|3093.1|3090.3|1367
1726751100000|2024-09-19 13:05:00|3102.3|3099.3|3107.8|3105.8|3108.4|3106.4|3099.1|3096.7|1099
1726751400000|2024-09-19 13:10:00|3107.7|3105.7|3104.6|3101.6|3109.5|3107.5|3102.1|3099.8|937
1726751700000|2024-09-19 13:15:00|3104.5|3101.5|3102.7|3100.7|3106|3103|3098.9|3095.9|955
1726752000000|2024-09-19 13:20:00|3102.3|3100.3|3093.6|3091.6|3102.3|3100.3|3093.3|3090.4|990
1726752300000|2024-09-19 13:25:00|3093.8|3091.8|3098.3|3095.3|3098.7|3095.9|3089.3|3086.8|947
1726752600000|2024-09-19 13:30:00|3098.4|3095.4|3090.8|3088.8|3100.5|3097.5|3089.4|3087|1265
1726752900000|2024-09-19 13:35:00|3091.1|3089.1|3098.6|3096.6|3100.9|3098.9|3085.1|3083.1|1322
1726753200000|2024-09-19 13:40:00|3098.9|3096.9|3076.1|3074.1|3101.1|3099.1|3075.1|3073.1|1342
1726753500000|2024-09-19 13:45:00|3076.2|3074.2|3077.2|3075.2|3082|3079.6|3071.5|3069.4|1486
1726753800000|2024-09-19 13:50:00|3077|3075|3079.6|3076.6|3079.8|3077.8|3066.5|3064.2|1433
1726754100000|2024-09-19 13:55:00|3079.2|3077.2|3083.4|3080.4|3084.9|3082.9|3078.4|3076.4|1045
1726754400000|2024-09-19 14:00:00|3083.5|3080.5|3084.3|3082.3|3088.1|3085.3|3079.9|3077.3|1367
1726754700000|2024-09-19 14:05:00|3084.6|3082.6|3070.7|3068.7|3085.4|3082.6|3069.8|3067.3|1316
1726755000000|2024-09-19 14:10:00|3070.5|3068.5|3067.7|3064.7|3072.1|3069.9|3063.3|3061|1371
1726755300000|2024-09-19 14:15:00|3066.9|3064.9|3076.4|3074.4|3076.9|3074.9|3063.7|3061.4|1227
1726755600000|2024-09-19 14:20:00|3076.6|3074.6|3081.5|3079.5|3081.8|3079.6|3073.4|3070.6|1087
1726755900000|2024-09-19 14:25:00|3081.7|3079.7|3086.8|3083.8|3088.7|3086.7|3081.5|3079.3|953
1726756200000|2024-09-19 14:30:00|3087.2|3084.2|3091.8|3088.8|3091.9|3089.7|3085.9|3083.1|960
1726756500000|2024-09-19 14:35:00|3091.9|3088.9|3096.9|3093.9|3097.7|3095.7|3089.5|3087.2|965
1726756800000|2024-09-19 14:40:00|3096.7|3093.7|3096.1|3093.1|3098.6|3096.6|3093.9|3091.3|1009
1726757100000|2024-09-19 14:45:00|3095.7|3093.7|3090|3087|3096.6|3094.3|3087.3|3084.8|996
1726757400000|2024-09-19 14:50:00|3090.1|3087.1|3090.2|3088.2|3093.9|3091.5|3086.3|3083.6|1121
1726757700000|2024-09-19 14:55:00|3090.1|3088.1|3088.5|3086.5|3091.9|3089.4|3085.7|3083.7|1006
1726758000000|2024-09-19 15:00:00|3088.6|3086.6|3091.4|3089.4|3091.6|3089.6|3085.9|3083.5|917
1726758300000|2024-09-19 15:05:00|3091.2|3089.2|3087.4|3085.4|3092.1|3089.8|3084.2|3082.1|930
1726758600000|2024-09-19 15:10:00|3087.5|3085.5|3084.8|3082.8|3089.8|3087.7|3084.3|3082.3|782
1726758900000|2024-09-19 15:15:00|3085|3083|3088.4|3086.4|3090.7|3088.7|3085|3083|801
1726759200000|2024-09-19 15:20:00|3088.3|3086.3|3090.6|3088.6|3090.8|3088.8|3085.4|3083.4|609
1726759500000|2024-09-19 15:25:00|3090.4|3088.4|3091.4|3089.4|3092|3090|3087.9|3085.9|540
1726759800000|2024-09-19 15:30:00|3091.6|3089.6|3092.5|3090.5|3092.6|3090.6|3088.9|3086.9|601
1726760100000|2024-09-19 15:35:00|3092.4|3090.4|3094.1|3092.1|3094.8|3092.8|3091.1|3088.8|508
1726760400000|2024-09-19 15:40:00|3094|3092|3102|3100|3103.6|3101.6|3092.4|3090.4|630
1726760700000|2024-09-19 15:45:00|3102.2|3100.2|3109.1|3107.1|3110.6|3108.6|3100.5|3098.5|732
1726761000000|2024-09-19 15:50:00|3108.8|3106.8|3107.5|3105.5|3110.4|3108.4|3102.9|3100.9|849
1726761300000|2024-09-19 15:55:00|3107.6|3105.6|3108.9|3105.9|3110|3108|3105.3|3103.3|697
1726761600000|2024-09-19 16:00:00|3109.2|3106.2|3110.3|3108.3|3111.1|3109.1|3107.6|3105.6|622
1726761900000|2024-09-19 16:05:00|3110.2|3108.2|3110.4|3108.4|3112|3109.9|3109.2|3107.2|571
1726762200000|2024-09-19 16:10:00|3110.6|3108.6|3108.2|3106.2|3113.1|3111|3105.7|3103.7|683
1726762500000|2024-09-19 16:15:00|3108.6|3106.6|3108.2|3106.2|3111.2|3109.2|3106.9|3104.9|577
1726762800000|2024-09-19 16:20:00|3108.3|3106.3|3105.2|3103.2|3109.8|3107.8|3104.2|3102.2|601
1726763100000|2024-09-19 16:25:00|3105|3103|3105.1|3103.1|3106.4|3104.4|3103.7|3101.7|488
1726763400000|2024-09-19 16:30:00|3105.2|3103.2|3107.8|3105.8|3108.5|3106.3|3104.8|3102.8|645
1726763700000|2024-09-19 16:35:00|3107.9|3105.9|3113.1|3111.1|3113.2|3111.2|3106.8|3104.6|524
1726764000000|2024-09-19 16:40:00|3113|3111|3114.3|3112.3|3114.7|3112.7|3110.9|3108.9|586
1726764300000|2024-09-19 16:45:00|3114.2|3112.2|3112.2|3110.2|3115|3113|3111.7|3109.7|475
1726764600000|2024-09-19 16:50:00|3112.4|3110.4|3111.5|3109.5|3113|3111|3109.7|3107.7|429
1726764900000|2024-09-19 16:55:00|3111.4|3109.4|3110.1|3108.1|3112.1|3110.1|3108.6|3106.6|475
1726765200000|2024-09-19 17:00:00|3110|3108|3113.1|3111.1|3113.8|3111.8|3110|3108|503
1726765500000|2024-09-19 17:05:00|3113|3111|3110.3|3108.3|3113.2|3111.2|3108|3106|606
1726765800000|2024-09-19 17:10:00|3110.1|3108.1|3107.9|3105.9|3110.3|3108.3|3106.8|3104.8|476
1726766100000|2024-09-19 17:15:00|3108.4|3106.4|3111.7|3109.7|3113.1|3111.1|3107.5|3105.5|442
1726766400000|2024-09-19 17:20:00|3111.8|3109.8|3110|3108|3113.1|3111.1|3109.1|3107.1|515
1726766700000|2024-09-19 17:25:00|3110.1|3108.1|3109.5|3107.5|3112.2|3110.2|3107|3105|437
1726767000000|2024-09-19 17:30:00|3109.6|3107.6|3110.5|3108.5|3111|3109|3107.2|3105.2|396
1726767300000|2024-09-19 17:35:00|3110.4|3108.4|3109.9|3107.9|3110.9|3108.9|3108.9|3106.9|270
1726767600000|2024-09-19 17:40:00|3110|3108|3110.4|3108.4|3110.9|3108.9|3109.2|3107.2|319
1726767900000|2024-09-19 17:45:00|3110.3|3108.3|3112.2|3110.2|3112.9|3110.9|3110.3|3108.3|320
1726768200000|2024-09-19 17:50:00|3112|3110|3112|3110|3113.1|3111.1|3110.5|3108.5|289
1726768500000|2024-09-19 17:55:00|3112.2|3110.2|3113|3111|3113.8|3111.5|3110.9|3108.9|336
1726768800000|2024-09-19 18:00:00|3112.9|3110.9|3112.4|3110.4|3114|3112|3111.7|3109.7|287
1726769100000|2024-09-19 18:05:00|3112.5|3110.5|3109.4|3107.4|3112.8|3110.8|3109.1|3107.1|320
1726769400000|2024-09-19 18:10:00|3109.5|3107.5|3103|3101|3109.5|3107.5|3102.4|3100.4|588
1726769700000|2024-09-19 18:15:00|3102.9|3100.9|3098.3|3096.3|3102.9|3100.9|3096.9|3094.9|613
1726770000000|2024-09-19 18:20:00|3098.2|3096.2|3102.3|3100.3|3103|3101|3098.2|3096.2|388
1726770300000|2024-09-19 18:25:00|3102.2|3100.2|3105.4|3103.4|3105.4|3103.4|3101.5|3099.5|396
1726770600000|2024-09-19 18:30:00|3105.5|3103.5|3105.8|3103.8|3106.7|3104.7|3103.9|3101.9|322
1726770900000|2024-09-19 18:35:00|3105.5|3103.5|3107.7|3105.7|3107.9|3105.9|3105.5|3103.5|260
1726771200000|2024-09-19 18:40:00|3107.6|3105.6|3107.3|3105.3|3108.7|3106.7|3107.1|3105.1|192
1726771500000|2024-09-19 18:45:00|3107.4|3105.4|3099.4|3097.4|3107.4|3105.4|3098.7|3096.7|311
1726771800000|2024-09-19 18:50:00|3099.6|3097.6|3102.2|3100.2|3102.5|3100.5|3097.9|3095.9|366
1726772100000|2024-09-19 18:55:00|3102.3|3100.3|3101.6|3099.6|3102.7|3100.7|3100.9|3098.9|267
1726772400000|2024-09-19 19:00:00|3101.4|3099.4|3097.3|3095.3|3101.4|3099.4|3096.9|3094.9|359
1726772700000|2024-09-19 19:05:00|3097.2|3095.2|3094.3|3092.3|3097.3|3095.3|3094.1|3092.1|257
1726773000000|2024-09-19 19:10:00|3094.2|3092.2|3094.2|3092.2|3097.4|3095.2|3094.1|3092.1|224
1726773300000|2024-09-19 19:15:00|3094.1|3092.1|3086.5|3084.5|3094.5|3092.5|3085.7|3083.7|279
1726773600000|2024-09-19 19:20:00|3086.4|3084.4|3087.7|3085.7|3088.6|3086.6|3082.5|3080.5|425
1726773900000|2024-09-19 19:25:00|3087.6|3085.6|3087.2|3085.2|3088.2|3086.2|3081.8|3079.8|416
1726774200000|2024-09-19 19:30:00|3086.9|3084.9|3084.7|3082.7|3087.6|3085.6|3083.6|3081.6|309
1726774500000|2024-09-19 19:35:00|3084.6|3082.6|3083.6|3081.6|3087.2|3085.2|3083.5|3081.5|374
1726774800000|2024-09-19 19:40:00|3083.5|3081.5|3084.7|3082.7|3087.1|3085.1|3083.4|3081.4|263
1726775100000|2024-09-19 19:45:00|3084.4|3082.4|3087|3085|3087.1|3085.1|3084.4|3082.4|276
1726775400000|2024-09-19 19:50:00|3086.9|3084.9|3084.4|3082.4|3086.9|3084.9|3081.6|3079.6|395
1726775700000|2024-09-19 19:55:00|3084.5|3082.5|3083.2|3081.2|3084.9|3082.9|3081.5|3079.5|387
1726776000000|2024-09-19 20:00:00|3082.8|3080.8|3084.4|3082.4|3085|3083|3082.8|3080.8|230
1726776300000|2024-09-19 20:05:00|3084.6|3082.6|3083.4|3081.4|3086.1|3084.1|3083.3|3081.3|191
1726776600000|2024-09-19 20:10:00|3083.3|3081.3|3083.3|3081.3|3085.4|3083.4|3082.2|3080.2|151
1726776900000|2024-09-19 20:15:00|3083.4|3081.4|3081.6|3079.6|3084.4|3082.4|3081.6|3079.6|179
1726777200000|2024-09-19 20:20:00|3081.7|3079.7|3083.6|3081.6|3083.8|3081.8|3081.3|3079.3|240
1726777500000|2024-09-19 20:25:00|3083.5|3081.5|3082.4|3079.4|3083.6|3081.6|3081.2|3079.2|240
1726777800000|2024-09-19 20:30:00|3082|3080|3081.5|3079.5|3083.3|3081|3081.4|3079.3|166
1726778100000|2024-09-19 20:35:00|3081.4|3079.4|3081.2|3079.2|3082.5|3080.5|3081|3078.4|132
1726778400000|2024-09-19 20:40:00|3081.4|3079.4|3081.3|3079.3|3081.5|3079.4|3080.5|3078.1|78
1726778700000|2024-09-19 20:45:00|3082|3079|3081.1|3079.1|3082.3|3079.7|3080.1|3077.7|149
1726779000000|2024-09-19 20:50:00|3081.2|3079.2|3080|3078|3081.6|3079.6|3079.8|3077.4|109
1726779300000|2024-09-19 20:55:00|3079.9|3077.9|3080.1|3077.1|3081.5|3078.5|3078.9|3075.9|125
1726783200000|2024-09-19 22:00:00|3077.1|3074.1|3079.3|3076.3|3079.6|3076.6|3077.1|3074.1|73
1726783500000|2024-09-19 22:05:00|3079.2|3076.2|3082.1|3079.1|3082.2|3079.2|3078.5|3075.5|135
1726783800000|2024-09-19 22:10:00|3082|3079|3080.1|3077.1|3082.7|3079.7|3079.9|3076.9|113
1726784100000|2024-09-19 22:15:00|3080|3077|3082.8|3079.8|3083.5|3080.5|3079.8|3076.8|90
1726784400000|2024-09-19 22:20:00|3082.2|3080.2|3082.7|3079.7|3082.9|3080.2|3081.4|3078.4|80
1726784700000|2024-09-19 22:25:00|3082.5|3079.5|3082.9|3079.9|3083.5|3080.8|3082.3|3079.3|60
1726785000000|2024-09-19 22:30:00|3082.7|3079.7|3082.6|3079.6|3082.7|3079.9|3080.8|3078.3|89
1726785300000|2024-09-19 22:35:00|3081.9|3078.9|3081.6|3078.6|3082.3|3079.6|3079.7|3076.7|135
1726785600000|2024-09-19 22:40:00|3081.8|3078.8|3081.9|3078.9|3081.9|3078.9|3080.3|3077.3|76
1726785900000|2024-09-19 22:45:00|3081.8|3078.8|3081.6|3078.6|3082.2|3079.2|3081.1|3078.2|70
1726786200000|2024-09-19 22:50:00|3081.7|3078.7|3082.2|3079.2|3082.3|3079.3|3081.6|3078.6|45
1726786500000|2024-09-19 22:55:00|3082.1|3079.1|3082.6|3079.6|3083.4|3080.4|3081.9|3079.1|106
1726786800000|2024-09-19 23:00:00|3082.8|3079.8|3081.8|3078.8|3083.3|3080.3|3081|3078.6|109
1726787100000|2024-09-19 23:05:00|3081.9|3078.9|3080.7|3077.7|3082.5|3079.7|3080.7|3077.7|79
1726787400000|2024-09-19 23:10:00|3080.8|3077.8|3080.8|3077.8|3081.2|3078.2|3080.5|3077.5|63
1726787700000|2024-09-19 23:15:00|3080.7|3077.7|3080.7|3077.7|3081.2|3078.2|3079.6|3076.6|147
1726788000000|2024-09-19 23:20:00|3080.9|3077.9|3081.4|3078.4|3081.9|3078.9|3080.6|3077.6|75
1726788300000|2024-09-19 23:25:00|3081.3|3078.3|3080.8|3077.8|3081.3|3078.3|3080.3|3077.3|72
1726788600000|2024-09-19 23:30:00|3080.9|3077.9|3080.5|3077.5|3081|3078|3080.2|3077.2|45
1726788900000|2024-09-19 23:35:00|3080.6|3077.6|3080.4|3077.4|3081.3|3078.3|3079.8|3076.8|87
1726789200000|2024-09-19 23:40:00|3080.5|3077.5|3080.8|3077.8|3081|3078|3080|3077|52
1726789500000|2024-09-19 23:45:00|3080.5|3077.5|3080.3|3077.3|3081.4|3078.4|3080|3077|78
1726789800000|2024-09-19 23:50:00|3080.4|3077.4|3079.8|3076.8|3080.5|3077.5|3079.7|3076.7|76
1726790100000|2024-09-19 23:55:00|3079.7|3076.7|3079.4|3076.4|3079.8|3076.8|3079|3076|89
1726790400000|2024-09-20 00:00:00|3079.2|3076.2|3078.7|3076.7|3080|3077.1|3078|3075|173
1726790700000|2024-09-20 00:05:00|3079.1|3076.1|3077.9|3074.9|3079.8|3076.8|3077.7|3074.7|142
1726791000000|2024-09-20 00:10:00|3077.8|3074.8|3077.6|3074.6|3077.9|3075.2|3075.9|3073.3|214
1726791300000|2024-09-20 00:15:00|3077.5|3074.5|3078.6|3075.6|3079.7|3077.2|3076.4|3074|206
1726791600000|2024-09-20 00:20:00|3078.7|3075.7|3078.6|3075.6|3079.2|3076.6|3077.7|3074.7|242
1726791900000|2024-09-20 00:25:00|3078.2|3076.2|3081|3078|3081|3078|3078|3075.7|153
1726792200000|2024-09-20 00:30:00|3080.9|3077.9|3081.5|3078.5|3081.7|3078.7|3079.6|3076.6|184
1726792500000|2024-09-20 00:35:00|3081.6|3078.6|3082.8|3079.8|3084|3081|3081.3|3078.3|136
1726792800000|2024-09-20 00:40:00|3082.7|3079.7|3084.9|3081.9|3085.5|3082.8|3082.7|3079.7|237
1726793100000|2024-09-20 00:45:00|3085|3082|3085.2|3082.2|3085.2|3082.7|3083.5|3080.8|221
1726793400000|2024-09-20 00:50:00|3085.3|3082.3|3085.7|3082.7|3085.8|3083.1|3083.7|3081.2|222
1726793700000|2024-09-20 00:55:00|3085.6|3082.6|3087.9|3084.9|3088.9|3085.9|3084.9|3082|326
1726794000000|2024-09-20 01:00:00|3088.4|3085.4|3080.5|3078.5|3090.2|3087.2|3080.2|3077.7|1020
1726794300000|2024-09-20 01:05:00|3080.6|3078.6|3082.3|3079.3|3086.2|3083.3|3080|3077.5|717
1726794600000|2024-09-20 01:10:00|3082.5|3079.5|3082.3|3079.3|3084.4|3081.6|3079.9|3077.5|600
1726794900000|2024-09-20 01:15:00|3082.4|3079.4|3078|3075|3083.3|3080.3|3075.8|3072.8|623
1726795200000|2024-09-20 01:20:00|3077.9|3074.9|3077|3074|3079.6|3076.6|3074.7|3071.7|628
1726795500000|2024-09-20 01:25:00|3077.1|3074.1|3076.3|3073.3|3079|3076.3|3075.1|3072.1|547
1726795800000|2024-09-20 01:30:00|3076.2|3073.2|3082.3|3079.3|3083.4|3080.7|3074.7|3072.1|625
1726796100000|2024-09-20 01:35:00|3082.4|3079.4|3080.4|3077.4|3083.6|3080.6|3078.3|3075.3|583
1726796400000|2024-09-20 01:40:00|3080.3|3077.3|3080.9|3077.9|3081|3078|3077|3074|594
1726796700000|2024-09-20 01:45:00|3080.8|3077.8|3079.5|3076.5|3083.9|3081.1|3079.1|3076.4|663
1726797000000|2024-09-20 01:50:00|3079.4|3076.4|3082.4|3079.4|3083|3080|3079.2|3076.2|514
1726797300000|2024-09-20 01:55:00|3082.5|3079.5|3082.6|3079.6|3085.2|3082.6|3081.7|3078.7|583
1726797600000|2024-09-20 02:00:00|3082.5|3079.5|3081.5|3078.5|3083.6|3080.6|3078.6|3075.8|662
1726797900000|2024-09-20 02:05:00|3081.3|3078.3|3084.9|3081.9|3086.7|3083.7|3081.3|3078.3|674
1726798200000|2024-09-20 02:10:00|3085|3082|3085.9|3083.9|3086.7|3083.9|3083.9|3081.1|465
1726798500000|2024-09-20 02:15:00|3086.2|3083.2|3084.9|3081.9|3087.1|3084.3|3084.2|3081.9|251
1726798800000|2024-09-20 02:20:00|3084.5|3082.5|3084.2|3082.2|3085.1|3082.7|3082.7|3080.3|271
1726799100000|2024-09-20 02:25:00|3084.3|3082.3|3085.2|3082.2|3085.5|3083.2|3082.5|3080.1|324
1726799400000|2024-09-20 02:30:00|3084.6|3082.6|3089.7|3086.7|3090.5|3088|3084.6|3082.4|661
1726799700000|2024-09-20 02:35:00|3089.6|3086.6|3093.3|3090.3|3093.6|3090.6|3087.4|3084.6|594
1726800000000|2024-09-20 02:40:00|3093.4|3090.4|3093.1|3090.1|3094.6|3092|3090.1|3087.2|531
1726800300000|2024-09-20 02:45:00|3093.5|3090.5|3095.7|3093.7|3096.7|3094|3092.5|3089.5|458
1726800600000|2024-09-20 02:50:00|3095.8|3093.8|3100.5|3097.5|3101.7|3098.7|3095.6|3093.2|714
1726800900000|2024-09-20 02:55:00|3100.4|3097.4|3099.8|3096.8|3100.4|3097.4|3096.7|3093.7|648
1726801200000|2024-09-20 03:00:00|3099.9|3096.9|3112.3|3109.3|3112.9|3109.9|3099.6|3096.6|671
1726801500000|2024-09-20 03:05:00|3112.2|3109.2|3110.7|3107.7|3116.2|3113.2|3107.3|3104.3|745
1726801800000|2024-09-20 03:10:00|3110.5|3107.5|3111.1|3108.1|3114.7|3112.1|3109.7|3106.7|647
1726802100000|2024-09-20 03:15:00|3111.2|3108.2|3112.1|3109.1|3114.8|3111.8|3110.1|3107.6|539
1726802400000|2024-09-20 03:20:00|3112.2|3109.2|3111.8|3108.8|3113.5|3111|3111.1|3108.1|516
1726802700000|2024-09-20 03:25:00|3111.7|3108.7|3113.6|3111.6|3116.4|3113.7|3111.7|3108.7|634
1726803000000|2024-09-20 03:30:00|3113.5|3111.5|3112.9|3109.9|3114.4|3111.6|3109.7|3107.2|392
1726803300000|2024-09-20 03:35:00|3112.8|3109.8|3110.6|3107.6|3113.3|3110.3|3109.1|3106.3|300
1726803600000|2024-09-20 03:40:00|3110.8|3107.8|3110.4|3107.4|3112.4|3109.5|3109.2|3106.3|305
1726803900000|2024-09-20 03:45:00|3110.5|3107.5|3108.8|3105.8|3110.6|3107.6|3107.6|3104.6|227
1726804200000|2024-09-20 03:50:00|3108.9|3105.9|3108.3|3105.3|3109.3|3106.4|3107.7|3104.7|179
1726804500000|2024-09-20 03:55:00|3108.2|3105.2|3106.4|3103.4|3108.3|3105.3|3106.1|3103.1|210
1726804800000|2024-09-20 04:00:00|3106.5|3103.5|3107.6|3104.6|3108.2|3105.2|3105.3|3102.3|326
1726805100000|2024-09-20 04:05:00|3108|3105|3105.3|3102.3|3108.9|3105.9|3105.1|3102.1|304
1726805400000|2024-09-20 04:10:00|3105.5|3102.5|3107.3|3104.3|3107.9|3104.9|3105|3102|182
1726805700000|2024-09-20 04:15:00|3107.2|3104.2|3106.6|3103.6|3108|3105|3106|3103|182
1726806000000|2024-09-20 04:20:00|3106.5|3103.5|3107.5|3104.5|3107.9|3105.2|3106.3|3103.5|138
1726806300000|2024-09-20 04:25:00|3107.2|3104.2|3109|3106|3109.2|3106.2|3106.5|3103.7|211
1726806600000|2024-09-20 04:30:00|3108.9|3105.9|3110.6|3107.6|3110.8|3108.2|3107.7|3104.8|227
1726806900000|2024-09-20 04:35:00|3110.3|3107.3|3106.3|3103.3|3111.2|3108.2|3105.5|3102.7|255
1726807200000|2024-09-20 04:40:00|3106.4|3103.4|3108.6|3105.6|3108.6|3105.6|3106|3103|234
1726807500000|2024-09-20 04:45:00|3108|3105|3106.6|3103.6|3108.2|3105.2|3106.4|3103.4|232
1726807800000|2024-09-20 04:50:00|3106.5|3103.5|3105.5|3103.5|3106.6|3103.6|3104.3|3101.5|170
1726808100000|2024-09-20 04:55:00|3105.4|3103.4|3108.4|3105.4|3108.4|3105.4|3105.4|3102.4|126
1726808400000|2024-09-20 05:00:00|3108.5|3105.5|3105.4|3102.4|3108.7|3105.7|3104|3101.2|246
1726808700000|2024-09-20 05:05:00|3105.5|3102.5|3106.5|3103.5|3107|3104|3105.4|3102.4|210
1726809000000|2024-09-20 05:10:00|3106.4|3103.4|3102.6|3099.6|3106.5|3103.5|3102.6|3099.6|235
1726809300000|2024-09-20 05:15:00|3102.7|3099.7|3102.2|3099.2|3103.5|3100.5|3102.1|3099.1|236
1726809600000|2024-09-20 05:20:00|3102.3|3099.3|3103.5|3100.5|3105.8|3102.8|3102.3|3099.3|328
1726809900000|2024-09-20 05:25:00|3103.6|3100.6|3105.4|3102.4|3106.8|3103.8|3103.6|3100.6|352
1726810200000|2024-09-20 05:30:00|3105.2|3102.2|3106.4|3103.4|3110|3107.2|3103.3|3100.3|756
1726810500000|2024-09-20 05:35:00|3106.8|3103.8|3104.8|3101.8|3108.6|3105.7|3103.6|3101.2|640
1726810800000|2024-09-20 05:40:00|3104|3101|3105.8|3102.8|3108.1|3105.3|3103.4|3100.4|530
1726811100000|2024-09-20 05:45:00|3105.6|3103.6|3105.9|3102.9|3107.7|3104.7|3104.5|3101.7|515
1726811400000|2024-09-20 05:50:00|3105.5|3102.5|3106.4|3103.4|3107.3|3104.3|3104|3101.4|424
1726811700000|2024-09-20 05:55:00|3106.5|3103.5|3110.6|3107.6|3114.3|3111.7|3105.7|3102.7|535
1726812000000|2024-09-20 06:00:00|3111.1|3108.1|3117.9|3114.9|3118|3115.3|3109.5|3106.6|710
1726812300000|2024-09-20 06:05:00|3117.5|3114.5|3119|3116|3119.8|3117.1|3116.4|3114|587
1726812600000|2024-09-20 06:10:00|3119.2|3116.2|3117.3|3114.3|3119.3|3116.4|3114.1|3111.3|638
1726812900000|2024-09-20 06:15:00|3117.2|3114.2|3114.8|3111.8|3117.4|3114.4|3112.1|3109.4|651
1726813200000|2024-09-20 06:20:00|3114.7|3111.7|3119.8|3117.8|3121|3118.5|3114.2|3111.7|537
1726813500000|2024-09-20 06:25:00|3119.9|3117.9|3120.8|3117.8|3123.4|3120.4|3119.8|3116.8|665
1726813800000|2024-09-20 06:30:00|3120.7|3117.7|3121.3|3118.3|3123.1|3120.3|3119|3116.2|598
1726814100000|2024-09-20 06:35:00|3121.5|3118.5|3114.3|3111.3|3121.6|3118.6|3112.4|3109.6|820
1726814400000|2024-09-20 06:40:00|3114.1|3111.1|3118|3115|3118|3115|3112.5|3109.8|657
1726814700000|2024-09-20 06:45:00|3118.2|3115.2|3121.2|3118.2|3123.5|3120.5|3116.5|3113.5|739
1726815000000|2024-09-20 06:50:00|3121|3118|3121.8|3119.8|3125.2|3122.2|3120.5|3117.5|899
1726815300000|2024-09-20 06:55:00|3121.7|3119.7|3114.4|3112.4|3122.6|3120.1|3114|3111.4|822
1726815600000|2024-09-20 07:00:00|3114.5|3112.5|3118|3116|3120.7|3118.4|3114.5|3112.5|680
1726815900000|2024-09-20 07:05:00|3118.8|3115.8|3124.9|3121.9|3126.1|3123.4|3116.3|3113.9|683
1726816200000|2024-09-20 07:10:00|3125|3122|3124.8|3122.8|3127.9|3125.4|3123.2|3120.8|631
1726816500000|2024-09-20 07:15:00|3124.7|3122.7|3120.3|3118.3|3127.3|3124.8|3120.2|3117.7|637
1726816800000|2024-09-20 07:20:00|3120.6|3118.6|3120.7|3117.7|3122.5|3120.3|3117.9|3115.7|589
1726817100000|2024-09-20 07:25:00|3120.1|3118.1|3120.3|3118.3|3122.7|3120.3|3119|3117|499
1726817400000|2024-09-20 07:30:00|3121.2|3118.2|3121|3118|3122.9|3120.5|3117.2|3114.6|550
1726817700000|2024-09-20 07:35:00|3121.3|3118.3|3120.5|3118.5|3122.1|3119.5|3117.8|3115.3|490
1726818000000|2024-09-20 07:40:00|3120.4|3118.4|3116.6|3114.6|3122.6|3120.1|3116|3113.4|465
1726818300000|2024-09-20 07:45:00|3116.5|3114.5|3114|3111|3116.8|3114.5|3112.6|3110.3|565
1726818600000|2024-09-20 07:50:00|3113.8|3110.8|3119.5|3117.5|3120.6|3118.2|3113.4|3110.8|535
1726818900000|2024-09-20 07:55:00|3119.6|3117.6|3119|3117|3122.2|3120.2|3117.1|3114.8|502
1726819200000|2024-09-20 08:00:00|3119.4|3116.4|3117.9|3115.9|3121.1|3118.6|3117|3114.6|463
1726819500000|2024-09-20 08:05:00|3117.8|3115.8|3121.1|3119.1|3121.9|3119.7|3116.9|3114.4|537
1726819800000|2024-09-20 08:10:00|3121.3|3119.3|3118.9|3116.9|3122.8|3120.3|3118.3|3116|606
1726820100000|2024-09-20 08:15:00|3119|3117|3118.8|3115.8|3120|3117.2|3114.8|3112.3|593
1726820400000|2024-09-20 08:20:00|3118.7|3115.7|3122.8|3119.8|3123.2|3120.4|3116.6|3114.3|515
1726820700000|2024-09-20 08:25:00|3122.5|3119.5|3122.6|3119.6|3123.8|3121|3118.8|3116.2|512
1726821000000|2024-09-20 08:30:00|3122.5|3119.5|3123.3|3121.3|3125.4|3123|3121.7|3118.9|526
1726821300000|2024-09-20 08:35:00|3123.5|3121.5|3127.3|3125.3|3128.1|3125.4|3123.1|3120.5|598
1726821600000|2024-09-20 08:40:00|3127.2|3125.2|3130.5|3128.5|3131.6|3129.6|3126.4|3123.7|519
1726821900000|2024-09-20 08:45:00|3130.3|3128.3|3131.6|3129.6|3131.8|3129.8|3128.2|3125.8|409
1726822200000|2024-09-20 08:50:00|3131.7|3129.7|3127|3125|3132|3129.7|3126.9|3124.3|392
1726822500000|2024-09-20 08:55:00|3127.1|3125.1|3126.7|3124.7|3128.1|3126.1|3126.2|3124|358
1726822800000|2024-09-20 09:00:00|3126.6|3124.6|3127.5|3125.5|3128.3|3126.1|3125.4|3123.4|354
1726823100000|2024-09-20 09:05:00|3127.6|3125.6|3126.7|3124.7|3128.5|3126.5|3125.1|3122.5|333
1726823400000|2024-09-20 09:10:00|3126.5|3124.5|3123.5|3121.5|3128.3|3125.9|3123.2|3120.6|359
1726823700000|2024-09-20 09:15:00|3123.4|3121.4|3126|3123|3126.9|3124.4|3123.4|3120.9|313
1726824000000|2024-09-20 09:20:00|3125.8|3122.8|3122.9|3119.9|3126|3123.9|3120.9|3118.4|423
1726824300000|2024-09-20 09:25:00|3123|3120|3123.1|3120.1|3123.9|3121.4|3121.6|3119.2|270
1726824600000|2024-09-20 09:30:00|3122.9|3119.9|3117.2|3115.2|3123.6|3121.4|3116.9|3114.4|396
1726824900000|2024-09-20 09:35:00|3117.4|3115.4|3116.4|3114.4|3118|3115.5|3114.2|3112.2|345
1726825200000|2024-09-20 09:40:00|3116.5|3114.5|3117|3115|3119.2|3116.8|3116.5|3114.5|301
1726825500000|2024-09-20 09:45:00|3117.1|3115.1|3114.7|3112.7|3117.1|3115.1|3113.2|3110.8|347
1726825800000|2024-09-20 09:50:00|3114.8|3112.8|3115.6|3112.6|3116.2|3114.2|3113.7|3111.3|384
1726826100000|2024-09-20 09:55:00|3115.1|3113.1|3118.4|3116.4|3119|3117|3111.2|3109|541
1726826400000|2024-09-20 10:00:00|3118.5|3116.5|3116.1|3114.1|3119|3117|3115|3113|329
1726826700000|2024-09-20 10:05:00|3116.2|3114.2|3122.1|3120.1|3122.5|3120.4|3115.6|3113.6|361
1726827000000|2024-09-20 10:10:00|3122.2|3120.2|3121.7|3119.7|3122.9|3120.8|3120.9|3118.9|251
1726827300000|2024-09-20 10:15:00|3121.6|3119.6|3122.8|3120.8|3124.3|3121.8|3121.5|3119|312
1726827600000|2024-09-20 10:20:00|3122.9|3120.9|3121.2|3119.2|3123.5|3121.5|3120|3118|242
1726827900000|2024-09-20 10:25:00|3121.3|3119.3|3124|3122|3124.1|3122.1|3120.1|3118.1|248
1726828200000|2024-09-20 10:30:00|3123.9|3121.9|3124.4|3122.4|3125.3|3123.3|3123.4|3121.4|344
1726828500000|2024-09-20 10:35:00|3124.3|3122.3|3125.9|3123.9|3126.3|3124.3|3123.6|3121.6|307
1726828800000|2024-09-20 10:40:00|3125.8|3123.8|3128.2|3126.2|3129.3|3127.3|3125.3|3123.3|371
1726829100000|2024-09-20 10:45:00|3128.7|3126.7|3129.9|3127.9|3130.7|3128.7|3128.3|3126.3|333
1726829400000|2024-09-20 10:50:00|3129.8|3127.8|3133.3|3131.3|3134.1|3132.1|3129.7|3127.7|371
1726829700000|2024-09-20 10:55:00|3133.4|3131.4|3134.5|3132.5|3135.7|3133.7|3131.2|3129.2|393
1726830000000|2024-09-20 11:00:00|3134.6|3132.6|3134.5|3132.5|3135.7|3133.7|3132.5|3130.5|505
1726830300000|2024-09-20 11:05:00|3134.3|3132.3|3133.3|3131.3|3134.6|3132.6|3130.6|3128.6|383
1726830600000|2024-09-20 11:10:00|3133.2|3131.2|3128|3126|3134.3|3132.3|3128|3126|454
1726830900000|2024-09-20 11:15:00|3128.6|3126.6|3128.4|3126.4|3129.8|3127.8|3127.2|3124.8|416
1726831200000|2024-09-20 11:20:00|3128.5|3126.5|3129.4|3127.4|3130.1|3128.1|3127.4|3125.4|363
1726831500000|2024-09-20 11:25:00|3129.2|3127.2|3128|3126|3131.3|3129.3|3127.4|3125.4|442
1726831800000|2024-09-20 11:30:00|3128.4|3126.4|3127.3|3124.3|3130.3|3128.3|3125.7|3123.7|494
1726832100000|2024-09-20 11:35:00|3127.6|3124.6|3128.7|3126.7|3128.9|3126.9|3126.2|3124.1|354
1726832400000|2024-09-20 11:40:00|3128.6|3126.6|3132|3130|3132.4|3130.4|3128.6|3126.6|397
1726832700000|2024-09-20 11:45:00|3131.9|3129.9|3129.3|3127.3|3132.6|3130.6|3127.6|3125.6|433
1726833000000|2024-09-20 11:50:00|3129.1|3127.1|3133.5|3131.5|3133.6|3131.6|3128.3|3126.3|387
1726833300000|2024-09-20 11:55:00|3133.6|3131.6|3132.2|3130.2|3134.2|3131.9|3131.9|3129.8|393
1726833600000|2024-09-20 12:00:00|3132.3|3130.3|3136.6|3133.6|3137|3134.8|3130.4|3127.9|650
1726833900000|2024-09-20 12:05:00|3136.3|3133.3|3136.5|3133.5|3139.9|3136.9|3133.5|3131|631
1726834200000|2024-09-20 12:10:00|3136.2|3133.2|3139.3|3137.3|3140.2|3138.2|3134.8|3132.8|492
1726834500000|2024-09-20 12:15:00|3139.5|3137.5|3139.4|3137.4|3140|3138|3135.9|3133.9|488
1726834800000|2024-09-20 12:20:00|3138.9|3136.9|3141.1|3139.1|3143|3141|3138.4|3136.4|677
1726835100000|2024-09-20 12:25:00|3140.9|3138.9|3138.5|3136.5|3142.6|3140.6|3137.7|3135.7|741
1726835400000|2024-09-20 12:30:00|3138.2|3136.2|3137.8|3135.8|3143.7|3141.5|3135.2|3133.1|803
1726835700000|2024-09-20 12:35:00|3137.9|3135.9|3139.2|3137.2|3139.7|3137.7|3135.1|3133.1|654
1726836000000|2024-09-20 12:40:00|3139|3137|3140.3|3138.3|3140.3|3138.3|3136.5|3134.5|568
1726836300000|2024-09-20 12:45:00|3140.2|3138.2|3140.7|3138.7|3143.1|3140.8|3139.2|3137|597
1726836600000|2024-09-20 12:50:00|3140.2|3138.2|3142.3|3140.3|3143.3|3140.9|3139.2|3137.1|574
1726836900000|2024-09-20 12:55:00|3143.2|3140.2|3140|3138|3144.4|3142.4|3139|3137|554
1726837200000|2024-09-20 13:00:00|3139.9|3137.9|3132.4|3129.4|3142.7|3140.7|3130.1|3127.1|1177
1726837500000|2024-09-20 13:05:00|3132.1|3129.1|3124.5|3122.5|3134.3|3131.3|3122.6|3120.4|1045
1726837800000|2024-09-20 13:10:00|3124.8|3122.8|3119.2|3117.2|3126.7|3124.5|3115.6|3113.4|1125
1726838100000|2024-09-20 13:15:00|3118.5|3116.5|3124.6|3122.6|3124.9|3122.7|3117.6|3115.3|997
1726838400000|2024-09-20 13:20:00|3124.7|3122.7|3121.3|3119.3|3129.3|3127.3|3119.3|3117.3|912
1726838700000|2024-09-20 13:25:00|3121.5|3119.5|3113.5|3111.5|3121.9|3119.9|3112.8|3110.8|921
1726839000000|2024-09-20 13:30:00|3113.6|3111.6|3104.3|3102.3|3120.7|3118.7|3101|3099|1489
1726839300000|2024-09-20 13:35:00|3104.4|3102.4|3111.2|3109.2|3114.3|3111.9|3103.2|3101.2|1347
1726839600000|2024-09-20 13:40:00|3111.7|3108.7|3101|3099|3113.9|3111.4|3100.3|3097.7|1298
1726839900000|2024-09-20 13:45:00|3101.1|3099.1|3103|3101|3106.4|3104.4|3095.1|3092.8|1426
1726840200000|2024-09-20 13:50:00|3103.1|3101.1|3105.5|3103.5|3107|3105|3099.4|3097.3|1284
1726840500000|2024-09-20 13:55:00|3105.6|3103.6|3110.1|3108.1|3112.5|3110.5|3102.7|3100.7|1086
1726840800000|2024-09-20 14:00:00|3110.2|3108.2|3100.7|3097.7|3110.9|3108.9|3097.7|3095.6|1260
1726841100000|2024-09-20 14:05:00|3099.8|3097.8|3103.8|3101.8|3106.2|3103.6|3091.2|3089.2|1340
1726841400000|2024-09-20 14:10:00|3103.9|3101.9|3100.8|3098.8|3107.6|3105.3|3097.6|3095.4|1252
1726841700000|2024-09-20 14:15:00|3101|3099|3110.2|3108.2|3113.9|3111.5|3100.5|3098|1210
1726842000000|2024-09-20 14:20:00|3110|3108|3102.6|3099.6|3111.8|3109.7|3100.3|3097.6|1171
1726842300000|2024-09-20 14:25:00|3101.5|3098.5|3112|3110|3112.3|3110.2|3100.8|3098.5|997
1726842600000|2024-09-20 14:30:00|3112.1|3110.1|3116.7|3114.7|3118.4|3116.1|3109.2|3106.7|1072
1726842900000|2024-09-20 14:35:00|3116.6|3114.6|3118.2|3116.2|3119|3117|3114.3|3111.9|922
1726843200000|2024-09-20 14:40:00|3118.3|3116.3|3117.5|3114.5|3121.1|3119|3115.3|3113.1|969
1726843500000|2024-09-20 14:45:00|3117|3115|3117.3|3115.3|3123.7|3121.4|3115.3|3113.1|985
1726843800000|2024-09-20 14:50:00|3117.7|3115.7|3117.3|3114.3|3120.6|3118.6|3114.4|3111.9|1045
1726844100000|2024-09-20 14:55:00|3116.5|3114.5|3109.5|3107.5|3118.4|3116|3107.5|3105.5|1133
1726844400000|2024-09-20 15:00:00|3110|3108|3115.9|3113.9|3116.6|3114.5|3108.5|3106.5|1021
1726844700000|2024-09-20 15:05:00|3116|3114|3113|3111|3120.7|3118.4|3112.4|3110|855
1726845000000|2024-09-20 15:10:00|3112.9|3110.9|3102|3100|3115.4|3113|3101.6|3099.1|988
1726845300000|2024-09-20 15:15:00|3102.1|3100.1|3103.5|3101.5|3105.3|3102.5|3094.5|3092.4|1271
1726845600000|2024-09-20 15:20:00|3104.1|3101.1|3107.6|3105.6|3108.8|3106.1|3099.7|3097.2|977
1726845900000|2024-09-20 15:25:00|3107.5|3105.5|3100.1|3098.1|3109.2|3106.7|3100|3097.7|812
1726846200000|2024-09-20 15:30:00|3100|3098|3106.5|3104.5|3108.5|3105.8|3097.2|3094.6|1025
1726846500000|2024-09-20 15:35:00|3106.4|3104.4|3113.9|3111.9|3114.8|3112.4|3106.1|3103.6|1344
1726846800000|2024-09-20 15:40:00|3114.2|3111.2|3122.6|3119.6|3124.1|3121.8|3111.8|3109.8|1294
1726847100000|2024-09-20 15:45:00|3121.4|3119.4|3120.2|3118.2|3126.1|3124.1|3118.2|3116.1|1244
1726847400000|2024-09-20 15:50:00|3120.4|3117.4|3119.3|3117.3|3125.2|3122.7|3118.6|3116.6|1179
1726847700000|2024-09-20 15:55:00|3119.5|3117.5|3128|3126|3128.4|3126|3119.5|3117.3|923
1726848000000|2024-09-20 16:00:00|3128.1|3126.1|3125.8|3122.8|3132.5|3130.5|3124.2|3121.5|978
1726848300000|2024-09-20 16:05:00|3125.4|3123.4|3129.5|3127.5|3130.7|3128.6|3123.9|3121.3|818
1726848600000|2024-09-20 16:10:00|3129.6|3127.6|3134.7|3131.7|3134.8|3132.5|3129.2|3126.7|697
1726848900000|2024-09-20 16:15:00|3134.8|3131.8|3131.5|3129.5|3135.1|3133.1|3131.4|3129|824
1726849200000|2024-09-20 16:20:00|3131.4|3129.4|3132.5|3130.5|3134.3|3131.7|3130.4|3128.2|709
1726849500000|2024-09-20 16:25:00|3132.4|3130.4|3129.9|3127.9|3133.1|3130.9|3127.8|3125.7|758
1726849800000|2024-09-20 16:30:00|3129.8|3127.8|3129.5|3127.5|3131.8|3129.6|3128|3125.6|694
1726850100000|2024-09-20 16:35:00|3129.6|3127.6|3133.4|3131.4|3133.6|3131.6|3128.7|3126.2|589
1726850400000|2024-09-20 16:40:00|3133.3|3131.3|3131.1|3129.1|3134.8|3132.7|3130.4|3128|631
1726850700000|2024-09-20 16:45:00|3130.9|3128.9|3134.5|3131.5|3135.3|3133.1|3128.8|3126.3|743
1726851000000|2024-09-20 16:50:00|3134.4|3131.4|3132.9|3130.9|3136.5|3134|3131.6|3129|622
1726851300000|2024-09-20 16:55:00|3132.8|3130.8|3131.5|3129.5|3134.5|3132.2|3130.4|3128.4|583
1726851600000|2024-09-20 17:00:00|3131.6|3129.6|3125.5|3122.5|3133.2|3130.2|3123.7|3121.3|854
1726851900000|2024-09-20 17:05:00|3125.7|3122.7|3123.3|3121.3|3125.8|3123.3|3119.8|3117.2|757
1726852200000|2024-09-20 17:10:00|3123.2|3121.2|3124.2|3122.2|3126.7|3124.2|3122|3119.4|570
1726852500000|2024-09-20 17:15:00|3124.3|3122.3|3125.5|3123.5|3126.6|3124|3122.3|3120.1|647
1726852800000|2024-09-20 17:20:00|3125.3|3123.3|3118|3116|3127|3125|3117.8|3115.8|628
1726853100000|2024-09-20 17:25:00|3118.1|3116.1|3118.7|3116.7|3120.5|3118.5|3116.8|3114.3|824
1726853400000|2024-09-20 17:30:00|3118.6|3116.6|3121.8|3119.8|3123.2|3121|3117.4|3115|572
1726853700000|2024-09-20 17:35:00|3121.7|3119.7|3117.4|3115.4|3123.1|3120.5|3116.7|3114.6|523
1726854000000|2024-09-20 17:40:00|3117.5|3115.5|3117.9|3115.9|3119.9|3117.4|3116.8|3114.4|449
1726854300000|2024-09-20 17:45:00|3117.8|3115.8|3118|3116|3120|3117.9|3116.9|3114.5|368
1726854600000|2024-09-20 17:50:00|3117.9|3115.9|3114.8|3112.8|3119.9|3117.5|3114.4|3112.1|418
1726854900000|2024-09-20 17:55:00|3114.9|3112.9|3114.9|3112.9|3116.9|3114.8|3113.8|3111.8|402
1726855200000|2024-09-20 18:00:00|3114.8|3112.8|3112.4|3110.4|3115.8|3113.5|3111.2|3108.9|525
1726855500000|2024-09-20 18:05:00|3112.3|3110.3|3110.2|3108.2|3113.5|3111.5|3109.5|3107.5|589
1726855800000|2024-09-20 18:10:00|3110.3|3108.3|3111.4|3109.4|3113.6|3111.6|3109.4|3107.4|537
1726856100000|2024-09-20 18:15:00|3111.3|3109.3|3113.9|3111.9|3115.9|3113.6|3110.1|3108.1|571
1726856400000|2024-09-20 18:20:00|3114|3112|3110.8|3108.8|3115|3112.8|3110.8|3108.3|299
1726856700000|2024-09-20 18:25:00|3110|3108|3108.5|3106.5|3110|3108|3107.3|3104.3|509
1726857000000|2024-09-20 18:30:00|3108.6|3106.6|3107.1|3105.1|3109.5|3107.5|3107.1|3104.8|342
1726857300000|2024-09-20 18:35:00|3107.2|3105.2|3109.9|3107.9|3111.1|3109.1|3105.2|3103|417
1726857600000|2024-09-20 18:40:00|3110|3108|3113.7|3111.7|3114.3|3112.2|3109|3107|333
1726857900000|2024-09-20 18:45:00|3113.6|3111.6|3116.7|3114.7|3117.4|3115.3|3113.5|3111|332
1726858200000|2024-09-20 18:50:00|3116.8|3114.8|3118.3|3116.3|3118.9|3116.9|3114.5|3112.1|395
1726858500000|2024-09-20 18:55:00|3118.4|3116.4|3120.1|3118.1|3121|3119|3117.4|3115|442
1726858800000|2024-09-20 19:00:00|3120.4|3117.4|3121|3119|3123|3120.9|3118.3|3116.3|498
1726859100000|2024-09-20 19:05:00|3120.8|3118.8|3122.8|3120.8|3123.2|3121|3120.7|3118.7|397
1726859400000|2024-09-20 19:10:00|3122.6|3120.6|3121.2|3119.2|3124.1|3122.1|3118.6|3116.6|385
1726859700000|2024-09-20 19:15:00|3121|3119|3123|3121|3123|3121|3120.3|3118.1|346
1726860000000|2024-09-20 19:20:00|3123.2|3121.2|3122.8|3120.8|3124.8|3122.8|3120.9|3118.9|377
1726860300000|2024-09-20 19:25:00|3122.5|3120.5|3122.6|3120.6|3123.5|3121.3|3121.3|3119.3|325
1726860600000|2024-09-20 19:30:00|3122.5|3120.5|3121.7|3119.7|3124.4|3122.4|3121.5|3119.4|326
1726860900000|2024-09-20 19:35:00|3121.6|3119.6|3121.6|3119.6|3123.2|3121.2|3120.4|3118.3|351
1726861200000|2024-09-20 19:40:00|3121.5|3119.5|3121.6|3119.6|3123|3121|3120.5|3118.5|338
1726861500000|2024-09-20 19:45:00|3121.5|3119.5|3120.1|3118.1|3122.5|3120.5|3119.3|3117.3|323
1726861800000|2024-09-20 19:50:00|3120.7|3118.7|3117.6|3115.6|3120.9|3118.9|3117.5|3115.2|412
1726862100000|2024-09-20 19:55:00|3117.8|3115.8|3116|3114|3117.9|3115.9|3115.4|3113.4|387
1726862400000|2024-09-20 20:00:00|3115.9|3113.9|3115.3|3113.3|3117.3|3115.3|3114.8|3112.8|144
1726862700000|2024-09-20 20:05:00|3115.2|3113.2|3113.3|3110.3|3115.3|3113.2|3113.3|3110.3|128
1726863000000|2024-09-20 20:10:00|3113.5|3110.5|3114.2|3111.2|3114.3|3111.3|3111.9|3109.3|149
1726863300000|2024-09-20 20:15:00|3114.3|3111.3|3111.8|3108.8|3114.4|3111.4|3111.4|3108.4|114
1726863600000|2024-09-20 20:20:00|3111|3109|3110.8|3107.8|3111.7|3109|3110.3|3107.3|57
1726863900000|2024-09-20 20:25:00|3110.7|3107.7|3112.4|3109.4|3112.5|3109.5|3110.4|3107.4|68
1726864200000|2024-09-20 20:30:00|3112.2|3109.2|3111.9|3108.9|3112.4|3109.4|3110.7|3107.7|89
1726864500000|2024-09-20 20:35:00|3112|3109|3114.2|3111.2|3114.4|3111.4|3111.8|3108.8|68
1726864800000|2024-09-20 20:40:00|3114.4|3111.4|3116|3113|3116.7|3113.7|3114.1|3111.1|92
1726865100000|2024-09-20 20:45:00|3115.9|3112.9|3117|3114|3118|3115|3115.7|3112.7|93
1726865400000|2024-09-20 20:50:00|3117.1|3114.1|3118.4|3115.4|3119.1|3116.1|3116.5|3113.5|212
1726865700000|2024-09-20 20:55:00|3118.2|3115.2|3118.9|3115.9|3121.3|3116.7|3117.1|3109.4|223
1727042400000|2024-09-22 22:00:00|3117.2|3114.2|3118.2|3115.2|3119.7|3116.7|3113.4|3109.8|301
1727042700000|2024-09-22 22:05:00|3118|3115|3116.4|3113.4|3118.5|3115.5|3115.6|3112.6|183
1727043000000|2024-09-22 22:10:00|3116.2|3113.2|3117.7|3114.7|3118.7|3115.7|3116|3113|103
1727043300000|2024-09-22 22:15:00|3117.4|3114.4|3116.7|3113.7|3118.5|3115.5|3115.8|3112.8|110
1727043600000|2024-09-22 22:20:00|3116.6|3113.6|3113.3|3110.3|3117.4|3114.4|3113.1|3110.1|80
1727043900000|2024-09-22 22:25:00|3113.1|3110.1|3114.7|3111.7|3115.2|3112.2|3112.9|3109.9|108
1727044200000|2024-09-22 22:30:00|3114.5|3111.5|3115.2|3112.2|3116|3113.5|3113.6|3110.6|118
1727044500000|2024-09-22 22:35:00|3115.1|3112.1|3113.1|3110.1|3115.7|3112.7|3113|3110|134
1727044800000|2024-09-22 22:40:00|3113|3110|3110.5|3107.5|3113.2|3110.2|3109.7|3106.7|118
1727045100000|2024-09-22 22:45:00|3110.6|3107.6|3111|3108|3112.8|3109.8|3110.5|3107.5|134
1727045400000|2024-09-22 22:50:00|3111.1|3108.1|3111.1|3108.1|3112.2|3109.3|3110.8|3107.8|104
1727045700000|2024-09-22 22:55:00|3111|3108|3111.7|3108.7|3112.6|3109.6|3110.9|3107.9|98
1727046000000|2024-09-22 23:00:00|3111.8|3108.8|3108|3105|3112.3|3109.4|3108|3105|131
1727046300000|2024-09-22 23:05:00|3107.9|3104.9|3108.2|3105.2|3108.9|3105.9|3107|3104|126
1727046600000|2024-09-22 23:10:00|3108.1|3105.1|3109.7|3106.7|3109.9|3106.9|3108.1|3105.1|88
1727046900000|2024-09-22 23:15:00|3109.4|3106.4|3109.8|3106.8|3110.4|3107.4|3108.8|3105.8|109
1727047200000|2024-09-22 23:20:00|3109.9|3106.9|3107.8|3104.8|3109.9|3106.9|3107.8|3104.8|78
1727047500000|2024-09-22 23:25:00|3107.5|3104.5|3108.2|3105.2|3108.9|3106|3107.1|3104.4|127
1727047800000|2024-09-22 23:30:00|3108.1|3105.1|3107.9|3104.9|3108.7|3105.9|3107.4|3104.6|99
1727048100000|2024-09-22 23:35:00|3107.8|3104.8|3109.6|3106.6|3109.6|3106.6|3107.2|3104.2|110
1727048400000|2024-09-22 23:40:00|3109.5|3106.5|3110.8|3107.8|3110.8|3107.8|3108.5|3105.5|93
1727048700000|2024-09-22 23:45:00|3110.7|3107.7|3111.4|3108.4|3111.6|3108.6|3110.2|3107.2|142
1727049000000|2024-09-22 23:50:00|3111.5|3108.5|3111.8|3108.8|3112.8|3110.3|3111.2|3108.2|94
1727049300000|2024-09-22 23:55:00|3112|3109|3111.6|3108.6|3112.4|3109.4|3110.5|3107.6|129
1727049600000|2024-09-23 00:00:00|3110.9|3107.9|3107.6|3105.6|3111.9|3108.9|3107.4|3104.7|209
1727049900000|2024-09-23 00:05:00|3107.7|3104.7|3107|3104|3108.8|3106.1|3106.5|3103.5|199
1727050200000|2024-09-23 00:10:00|3106.9|3103.9|3107.3|3104.3|3109.1|3106.5|3106.4|3103.6|193
1727050500000|2024-09-23 00:15:00|3106.6|3104.6|3108.4|3105.4|3109.1|3106.1|3106.1|3103.5|153
1727050800000|2024-09-23 00:20:00|3108.3|3105.3|3108.2|3105.2|3109.7|3106.7|3107.6|3104.8|129
1727051100000|2024-09-23 00:25:00|3108.1|3105.1|3109.6|3106.6|3110.7|3107.9|3107.6|3104.7|142
1727051400000|2024-09-23 00:30:00|3109.7|3106.7|3109.1|3106.1|3111|3108.2|3108.4|3105.9|127
1727051700000|2024-09-23 00:35:00|3109.2|3106.2|3109.3|3106.3|3110.3|3107.6|3108.1|3105.5|128
1727052000000|2024-09-23 00:40:00|3109.2|3106.2|3107.6|3104.6|3109.3|3106.7|3107|3104.2|125
1727052300000|2024-09-23 00:45:00|3107.5|3104.5|3107.8|3104.8|3108.3|3105.7|3106.5|3103.7|163
1727052600000|2024-09-23 00:50:00|3107.6|3104.6|3108.2|3106.2|3108.9|3106.4|3107.6|3104.6|146
1727052900000|2024-09-23 00:55:00|3108.3|3106.3|3107.5|3104.5|3109.3|3106.6|3107.5|3104.5|171
1727053200000|2024-09-23 01:00:00|3107.4|3104.4|3106.4|3103.4|3107.4|3104.4|3096|3093.5|856
1727053500000|2024-09-23 01:05:00|3106.3|3103.3|3117.6|3114.6|3119.5|3116.7|3106.3|3103.3|979
1727053800000|2024-09-23 01:10:00|3117.8|3114.8|3118.7|3115.7|3119.3|3116.3|3113.9|3110.9|609
1727054100000|2024-09-23 01:15:00|3118.1|3115.1|3113|3110|3120|3117|3110.6|3107.6|632
1727054400000|2024-09-23 01:20:00|3113.1|3110.1|3114.1|3111.1|3120.1|3117.3|3112.9|3109.9|698
1727054700000|2024-09-23 01:25:00|3113.9|3110.9|3109.6|3106.6|3113.9|3110.9|3108|3105|462
1727055000000|2024-09-23 01:30:00|3109.5|3106.5|3113.2|3110.2|3113.2|3110.2|3105.6|3102.6|679
1727055300000|2024-09-23 01:35:00|3113.1|3110.1|3115.2|3112.2|3115.7|3112.7|3109.4|3106.6|610
1727055600000|2024-09-23 01:40:00|3115.4|3112.4|3117.7|3114.7|3119|3116|3112.6|3109.6|624
1727055900000|2024-09-23 01:45:00|3117.6|3114.6|3116.3|3113.3|3118.2|3115.4|3114.1|3111.1|625
1727056200000|2024-09-23 01:50:00|3116.2|3113.2|3114.1|3111.1|3116.6|3113.6|3111.5|3108.9|571
1727056500000|2024-09-23 01:55:00|3114|3111|3114.1|3111.1|3117|3114|3113.7|3110.7|418
1727056800000|2024-09-23 02:00:00|3114.3|3111.3|3108.2|3106.2|3115.1|3112.1|3107.5|3104.6|501
1727057100000|2024-09-23 02:05:00|3108.1|3106.1|3103.8|3100.8|3108.5|3106.1|3103.2|3100.5|446
1727057400000|2024-09-23 02:10:00|3103.7|3100.7|3104.8|3101.8|3106.1|3103.3|3103|3100|456
1727057700000|2024-09-23 02:15:00|3105.1|3102.1|3102.9|3100.9|3105.4|3103|3102|3099.3|241
1727058000000|2024-09-23 02:20:00|3103.5|3100.5|3105|3102|3105.7|3102.7|3102.5|3099.5|169
1727058300000|2024-09-23 02:25:00|3104.9|3101.9|3104.5|3101.5|3105.7|3102.7|3104.2|3101.3|249
1727058600000|2024-09-23 02:30:00|3104.6|3101.6|3113|3111|3113.7|3111|3104.4|3101.4|561
1727058900000|2024-09-23 02:35:00|3113.1|3110.1|3116.1|3113.1|3120.1|3117.2|3112.2|3109.8|587
1727059200000|2024-09-23 02:40:00|3116.2|3113.2|3113.7|3110.7|3118.2|3115.2|3113.3|3110.3|565
1727059500000|2024-09-23 02:45:00|3113.5|3110.5|3109.6|3106.6|3115.7|3112.9|3109.6|3106.6|583
1727059800000|2024-09-23 02:50:00|3109.7|3106.7|3112.3|3109.3|3112.5|3109.5|3108.7|3105.9|464
1727060100000|2024-09-23 02:55:00|3111.9|3108.9|3110.2|3107.2|3114.8|3111.8|3109.4|3107|459
1727060400000|2024-09-23 03:00:00|3110.1|3107.1|3115.1|3112.1|3115.3|3112.3|3108.3|3105.6|483
1727060700000|2024-09-23 03:05:00|3115|3112|3111.7|3108.7|3115.5|3112.8|3111.4|3108.5|484
1727061000000|2024-09-23 03:10:00|3111.5|3108.5|3113.1|3110.1|3115|3112.5|3111.2|3108.2|429
1727061300000|2024-09-23 03:15:00|3113.3|3110.3|3113.4|3110.4|3115.6|3112.6|3110|3107.2|444
1727061600000|2024-09-23 03:20:00|3113.5|3110.5|3118.5|3115.5|3118.5|3115.5|3111.5|3108.8|440
1727061900000|2024-09-23 03:25:00|3118.6|3115.6|3118.5|3116.5|3119.7|3117.5|3116.2|3113.8|501
1727062200000|2024-09-23 03:30:00|3118.6|3116.6|3114.7|3112.7|3118.9|3116.6|3114.5|3112|283
1727062500000|2024-09-23 03:35:00|3114.8|3112.8|3112.7|3109.7|3116.1|3113.5|3111.6|3109.1|192
1727062800000|2024-09-23 03:40:00|3111.8|3109.8|3111|3108|3113.1|3110.3|3110.2|3107.4|198
1727063100000|2024-09-23 03:45:00|3110.9|3107.9|3108.8|3105.8|3111.9|3109.4|3108.3|3105.5|180
1727063400000|2024-09-23 03:50:00|3108.4|3105.4|3109.3|3106.3|3109.8|3106.8|3106.7|3104.4|205
1727063700000|2024-09-23 03:55:00|3109.4|3106.4|3107.4|3105.4|3109.8|3106.8|3106.5|3104.4|130
1727064000000|2024-09-23 04:00:00|3107.6|3105.6|3109.4|3106.4|3110.1|3107.1|3106.6|3104.1|170
1727064300000|2024-09-23 04:05:00|3109.5|3106.5|3113|3110|3113.1|3110.8|3108.8|3106.1|171
1727064600000|2024-09-23 04:10:00|3112.9|3109.9|3113.4|3111.4|3113.6|3111.5|3111.8|3109.4|150
1727064900000|2024-09-23 04:15:00|3113.5|3111.5|3112.9|3109.9|3113.9|3111.5|3111.9|3109|112
1727065200000|2024-09-23 04:20:00|3112.8|3109.8|3112.9|3109.9|3113.6|3110.8|3112.1|3109.6|115
1727065500000|2024-09-23 04:25:00|3112.8|3109.8|3112|3109|3114.1|3111.3|3111.6|3108.9|127
1727065800000|2024-09-23 04:30:00|3111.6|3108.6|3112.5|3110.5|3114.5|3112|3111.1|3108.4|165
1727066100000|2024-09-23 04:35:00|3112.4|3110.4|3114.2|3111.2|3116.5|3114|3111.8|3109.3|176
1727066400000|2024-09-23 04:40:00|3114.1|3111.1|3114.4|3111.4|3116|3113.5|3113|3111|119
1727066700000|2024-09-23 04:45:00|3114.5|3111.5|3114.8|3111.8|3115.6|3112.6|3111.8|3109.3|197
1727067000000|2024-09-23 04:50:00|3114.7|3111.7|3113.6|3110.6|3114.9|3112.4|3111.9|3108.9|131
1727067300000|2024-09-23 04:55:00|3113.8|3110.8|3111.6|3109.6|3114|3111.3|3110.9|3108|225
1727067600000|2024-09-23 05:00:00|3111.5|3109.5|3108.7|3105.7|3112.5|3109.5|3107.3|3104.8|253
1727067900000|2024-09-23 05:05:00|3108.8|3105.8|3105.9|3102.9|3108.9|3106.3|3105|3102.5|183
1727068200000|2024-09-23 05:10:00|3105.8|3102.8|3104|3101|3106.1|3103.5|3102.2|3099.7|233
1727068500000|2024-09-23 05:15:00|3104.1|3101.1|3107.4|3104.4|3108.6|3106.4|3103.4|3101.1|262
1727068800000|2024-09-23 05:20:00|3107.3|3104.3|3108.5|3105.5|3108.6|3106.2|3105.7|3103.3|256
1727069100000|2024-09-23 05:25:00|3108.6|3105.6|3107.5|3105.5|3109.1|3107.1|3105.7|3103.6|192
1727069400000|2024-09-23 05:30:00|3107.3|3105.3|3109.3|3106.3|3109.7|3107|3105.6|3102.7|495
1727069700000|2024-09-23 05:35:00|3109.2|3106.2|3111.5|3108.5|3113.3|3110.9|3108.4|3106.1|553
1727070000000|2024-09-23 05:40:00|3111.7|3108.7|3112.9|3110.9|3113.4|3110.9|3110.2|3107.4|469
1727070300000|2024-09-23 05:45:00|3113|3111|3112.5|3110.5|3114.8|3112.3|3110.9|3108.6|552
1727070600000|2024-09-23 05:50:00|3112.2|3110.2|3108.7|3105.7|3113.1|3110.7|3107.1|3104.9|515
1727070900000|2024-09-23 05:55:00|3108.5|3105.5|3107.9|3104.9|3109.1|3106.6|3103.3|3100.5|529
1727071200000|2024-09-23 06:00:00|3108|3105|3100|3098|3108|3105.4|3099.3|3097.3|590
1727071500000|2024-09-23 06:05:00|3100.1|3098.1|3098.3|3095.3|3102.8|3100.4|3097.3|3094.8|659
1727071800000|2024-09-23 06:10:00|3098.7|3095.7|3102.7|3100.7|3103.7|3101.2|3096|3093.3|602
1727072100000|2024-09-23 06:15:00|3102.5|3100.5|3097.7|3095.7|3103.6|3101.6|3096.6|3094.2|691
1727072400000|2024-09-23 06:20:00|3098|3096|3096.6|3094.6|3101.6|3098.7|3096.5|3094.3|676
1727072700000|2024-09-23 06:25:00|3097|3095|3101.1|3098.1|3101.5|3098.8|3094.3|3092.3|622
1727073000000|2024-09-23 06:30:00|3101|3098|3099.1|3097.1|3101.8|3099|3098|3095.1|589
1727073300000|2024-09-23 06:35:00|3099.3|3097.3|3094.1|3092.1|3099.8|3097.3|3093.7|3091.1|686
1727073600000|2024-09-23 06:40:00|3094.4|3092.4|3093.6|3090.6|3096.1|3093.5|3090.2|3087.8|695
1727073900000|2024-09-23 06:45:00|3093.2|3090.2|3093.4|3091.4|3096.5|3094.3|3090.9|3088.2|675
1727074200000|2024-09-23 06:50:00|3093.1|3091.1|3092|3090|3093.5|3091.2|3090.1|3088.1|526
1727074500000|2024-09-23 06:55:00|3092.1|3090.1|3090.7|3087.7|3093.3|3090.9|3087.6|3084.8|564
1727074800000|2024-09-23 07:00:00|3090.6|3088.6|3083.3|3081.3|3092.6|3090.4|3083.1|3081.1|744
1727075100000|2024-09-23 07:05:00|3083.4|3081.4|3071.8|3068.8|3084.4|3081.9|3070.9|3068.5|839
1727075400000|2024-09-23 07:10:00|3071.7|3068.7|3070.6|3067.6|3074|3071.7|3065.2|3063.2|787
1727075700000|2024-09-23 07:15:00|3070.7|3067.7|3055.2|3052.2|3070.7|3067.7|3054.5|3051.6|991
1727076000000|2024-09-23 07:20:00|3055.4|3052.4|3057.6|3054.6|3058.9|3056.6|3051.7|3049.4|960
1727076300000|2024-09-23 07:25:00|3057.7|3054.7|3061.8|3058.8|3063.7|3060.7|3056.7|3053.7|633
1727076600000|2024-09-23 07:30:00|3061.6|3058.6|3059.7|3056.7|3064.2|3061.3|3057.3|3055.2|896
1727076900000|2024-09-23 07:35:00|3059.8|3056.8|3055.8|3052.8|3060.8|3057.8|3054.5|3051.5|745
1727077200000|2024-09-23 07:40:00|3056|3053|3054.6|3052.6|3056.6|3054|3050.6|3048.3|734
1727077500000|2024-09-23 07:45:00|3054.5|3052.5|3051.4|3048.4|3055.3|3052.5|3046|3043.6|686
1727077800000|2024-09-23 07:50:00|3051.3|3048.3|3044.8|3042.8|3051.4|3049|3041.7|3039.1|694
1727078100000|2024-09-23 07:55:00|3045.1|3043.1|3047.9|3044.9|3049.3|3047.3|3043.7|3041.3|540
1727078400000|2024-09-23 08:00:00|3048|3045|3050.3|3048.3|3054.7|3052.3|3046.8|3044.1|772
1727078700000|2024-09-23 08:05:00|3050.4|3048.4|3051.7|3049.7|3053.8|3051.7|3047.7|3045.3|689
1727079000000|2024-09-23 08:10:00|3051.6|3049.6|3046.2|3043.2|3052.6|3050.4|3043|3040.7|581
1727079300000|2024-09-23 08:15:00|3046.3|3043.3|3046.9|3044.9|3047.5|3045.1|3042.6|3040.1|628
1727079600000|2024-09-23 08:20:00|3046.8|3044.8|3048.3|3045.3|3051.5|3049.5|3046.7|3044.7|639
1727079900000|2024-09-23 08:25:00|3048.2|3045.2|3045.2|3043.2|3050.9|3048.6|3043.6|3041.3|665
1727080200000|2024-09-23 08:30:00|3045.1|3043.1|3045.3|3043.3|3046.7|3044|3040.2|3038.2|694
1727080500000|2024-09-23 08:35:00|3045.9|3042.9|3046.3|3043.3|3047.9|3045.6|3045.2|3042.7|532
1727080800000|2024-09-23 08:40:00|3046.1|3043.1|3041.6|3038.6|3046.1|3043.9|3040.7|3038.4|541
1727081100000|2024-09-23 08:45:00|3042|3039|3039|3037|3042|3039.1|3036.8|3034.3|499
1727081400000|2024-09-23 08:50:00|3038.8|3036.8|3042.1|3040.1|3044|3042|3038.6|3036.4|442
1727081700000|2024-09-23 08:55:00|3042|3040|3044.1|3042.1|3044.8|3042.6|3042|3039.4|411
1727082000000|2024-09-23 09:00:00|3044|3042|3046.1|3044.1|3047.8|3045.8|3044|3042|430
1727082300000|2024-09-23 09:05:00|3046.3|3044.3|3048.2|3046.2|3050|3047.4|3045.2|3043.2|444
1727082600000|2024-09-23 09:10:00|3048.3|3046.3|3050.9|3048.9|3052.5|3050.2|3047.2|3045.2|473
1727082900000|2024-09-23 09:15:00|3050.8|3048.8|3052|3050|3053.6|3050.8|3050|3047.6|424
1727083200000|2024-09-23 09:20:00|3052.1|3050.1|3053|3051|3053.7|3051.7|3051.1|3048.9|469
1727083500000|2024-09-23 09:25:00|3053.1|3051.1|3052|3050|3054.3|3051.8|3051.5|3049.5|335
1727083800000|2024-09-23 09:30:00|3052.1|3050.1|3052.4|3050.4|3053.7|3051.7|3050.9|3048.9|384
1727084100000|2024-09-23 09:35:00|3052.5|3050.5|3055.2|3053.2|3056.9|3054.7|3052.5|3050.2|319
1727084400000|2024-09-23 09:40:00|3055.1|3053.1|3057.6|3055.6|3057.8|3055.8|3054.3|3052.3|314
1727084700000|2024-09-23 09:45:00|3057.7|3055.7|3058.1|3056.1|3059|3057|3056.2|3054.2|316
1727085000000|2024-09-23 09:50:00|3058.3|3056.3|3058.7|3056.7|3059.1|3057.1|3057.4|3055.4|287
1727085300000|2024-09-23 09:55:00|3058.6|3056.6|3059|3057|3059.6|3057.6|3057.7|3055.7|251
1727085600000|2024-09-23 10:00:00|3059.1|3057.1|3060|3058|3063.1|3061.1|3058|3056|356
1727085900000|2024-09-23 10:05:00|3060.3|3058.3|3065.5|3063.5|3065.6|3063.6|3060.3|3058.3|389
1727086200000|2024-09-23 10:10:00|3065.4|3063.4|3065.2|3063.2|3066.6|3064|3063.9|3061.5|358
1727086500000|2024-09-23 10:15:00|3065.1|3063.1|3065.8|3063.8|3066.4|3063.9|3064.1|3062.1|280
1727086800000|2024-09-23 10:20:00|3065.6|3063.6|3062.7|3060.7|3066.4|3064.4|3062.5|3060.3|251
1727087100000|2024-09-23 10:25:00|3062.6|3060.6|3063.7|3061.7|3065.3|3063.3|3062.4|3060.4|235
1727087400000|2024-09-23 10:30:00|3063.6|3061.6|3065.1|3063.1|3067.3|3064.5|3063.1|3061.1|271
1727087700000|2024-09-23 10:35:00|3065.2|3063.2|3068.6|3066.6|3069.9|3067.8|3064.8|3062.3|351
1727088000000|2024-09-23 10:40:00|3068.5|3066.5|3069.7|3067.7|3071.7|3069.7|3067.5|3065.1|369
1727088300000|2024-09-23 10:45:00|3069.6|3067.6|3064.9|3062.9|3071.3|3068.6|3064.5|3062|438
1727088600000|2024-09-23 10:50:00|3065|3063|3066.5|3064.5|3068.4|3066.1|3064.5|3062.4|440
1727088900000|2024-09-23 10:55:00|3066.2|3064.2|3064.1|3062.1|3067.3|3065.1|3063.8|3061.8|440
1727089200000|2024-09-23 11:00:00|3064|3062|3067.1|3064.1|3068|3065.2|3063.4|3061|568
1727089500000|2024-09-23 11:05:00|3066.8|3064.8|3068.1|3066.1|3069.8|3067.1|3065.1|3062.8|347
1727089800000|2024-09-23 11:10:00|3068|3066|3066.6|3064.6|3070.7|3068.7|3066.6|3064.6|301
1727090100000|2024-09-23 11:15:00|3066.5|3064.5|3069.6|3067.6|3069.6|3067.6|3066.3|3064.3|307
1727090400000|2024-09-23 11:20:00|3069.5|3067.5|3068.3|3065.3|3072.2|3070.2|3067.3|3065.3|404
1727090700000|2024-09-23 11:25:00|3067.5|3065.5|3069.5|3067.5|3069.7|3067.7|3066.6|3064.3|364
1727091000000|2024-09-23 11:30:00|3069.4|3067.4|3070.9|3068.9|3071.8|3069.8|3069|3066.9|430
1727091300000|2024-09-23 11:35:00|3071|3069|3071.7|3069.7|3072.2|3070.2|3069.7|3067.7|389
1727091600000|2024-09-23 11:40:00|3071.8|3069.8|3074.9|3072.9|3076.3|3073.8|3071|3069|372
1727091900000|2024-09-23 11:45:00|3074.8|3072.8|3075.3|3073.3|3075.8|3073.8|3071.2|3068.8|480
1727092200000|2024-09-23 11:50:00|3075.4|3073.4|3075.4|3073.4|3076.4|3074.4|3074.2|3071.7|273
1727092500000|2024-09-23 11:55:00|3075.3|3073.3|3076.4|3074.4|3077.1|3075.1|3075.1|3073.1|290
1727092800000|2024-09-23 12:00:00|3076.7|3073.7|3074.7|3072.7|3077.8|3075.8|3073.5|3071.5|491
1727093100000|2024-09-23 12:05:00|3074.6|3072.6|3076.2|3074.2|3077.9|3075.9|3073.3|3071|475
1727093400000|2024-09-23 12:10:00|3075.8|3073.8|3072.5|3070.5|3077|3074.4|3071.1|3068.7|530
1727093700000|2024-09-23 12:15:00|3072.6|3070.6|3070|3068|3074.3|3072.2|3069.8|3067.2|529
1727094000000|2024-09-23 12:20:00|3070.5|3067.5|3071.4|3069.4|3074.1|3072.1|3068.9|3066.6|642
1727094300000|2024-09-23 12:25:00|3071.9|3069.9|3072.9|3070.9|3073.3|3071|3068.9|3066.9|450
1727094600000|2024-09-23 12:30:00|3073.3|3070.3|3080|3078|3080.5|3078.5|3073.2|3070.3|609
1727094900000|2024-09-23 12:35:00|3080.1|3078.1|3075.2|3073.2|3081.4|3079.4|3075.1|3073.1|403
1727095200000|2024-09-23 12:40:00|3075.3|3073.3|3077.7|3074.7|3079|3077|3075.3|3073|434
1727095500000|2024-09-23 12:45:00|3077.8|3074.8|3081.4|3078.4|3081.8|3079.8|3076.4|3074|379
1727095800000|2024-09-23 12:50:00|3081.3|3078.3|3084|3082|3084.2|3082|3080.9|3078.3|402
1727096100000|2024-09-23 12:55:00|3084.2|3082.2|3085.9|3082.9|3087.4|3085.4|3082.8|3080.5|746
1727096400000|2024-09-23 13:00:00|3085.4|3083.4|3090.3|3088.3|3093.9|3091.9|3085.4|3082.8|1002
1727096700000|2024-09-23 13:05:00|3090.4|3088.4|3092.2|3090.2|3093.8|3091.7|3090|3087.4|770
1727097000000|2024-09-23 13:10:00|3092.1|3090.1|3092.8|3090.8|3095.2|3092.9|3091.6|3089.5|701
1727097300000|2024-09-23 13:15:00|3092.9|3090.9|3089.4|3087.4|3096.1|3093.9|3089.1|3087.1|804
1727097600000|2024-09-23 13:20:00|3089|3087|3096.7|3094.7|3097.5|3095|3088.9|3086.6|630
1727097900000|2024-09-23 13:25:00|3096.5|3094.5|3095.6|3093.6|3098.4|3095.9|3094.5|3091.9|798
1727098200000|2024-09-23 13:30:00|3095.7|3093.7|3089.5|3087.5|3097.2|3094.7|3088.7|3086.5|1121
1727098500000|2024-09-23 13:35:00|3089.4|3087.4|3089.9|3087.9|3091.5|3089.2|3086.5|3084.5|1031
1727098800000|2024-09-23 13:40:00|3090.6|3087.6|3096.7|3087.7|3098.2|3095.9|3089|3086.9|874
1727099100000|2024-09-23 13:45:00|3094.4|3091.4|3095.1|3093.1|3101.1|3095.7|3085|3082.4|1429
1727099400000|2024-09-23 13:50:00|3095.5|3093.5|3100.2|3098.2|3100.8|3098.6|3091.7|3089.1|1295
1727099700000|2024-09-23 13:55:00|3100.3|3098.3|3094.3|3092.3|3100.6|3098.6|3094.2|3092.1|1193
1727100000000|2024-09-23 14:00:00|3094.1|3092.1|3093.2|3091.2|3099.4|3097|3087.7|3084.7|1446
1727100300000|2024-09-23 14:05:00|3093.3|3091.3|3095.3|3093.3|3096.3|3094.3|3088.8|3086.6|1143
1727100600000|2024-09-23 14:10:00|3095.7|3093.7|3096.8|3094.8|3100.6|3098.2|3093.5|3091.5|1134
1727100900000|2024-09-23 14:15:00|3097.7|3094.7|3097.1|3095.1|3099.4|3097.4|3093.7|3091.7|1025
1727101200000|2024-09-23 14:20:00|3096.9|3094.9|3100.4|3098.4|3101.7|3099.3|3092.3|3090.2|1030
1727101500000|2024-09-23 14:25:00|3101.1|3098.1|3102.9|3099.9|3103.6|3101|3099.2|3096.9|1046
1727101800000|2024-09-23 14:30:00|3103.5|3100.5|3097.5|3095.5|3103.5|3100.5|3097.4|3094.9|994
1727102100000|2024-09-23 14:35:00|3097.6|3095.6|3086.2|3084.2|3099.3|3097|3085.3|3083.3|1038
1727102400000|2024-09-23 14:40:00|3086|3084|3091.8|3089.8|3092.5|3090.5|3078.9|3076.9|1216
1727102700000|2024-09-23 14:45:00|3091.9|3089.9|3088.2|3086.2|3093.4|3091.4|3087.4|3085.4|1014
1727103000000|2024-09-23 14:50:00|3088.4|3086.4|3082.9|3080.9|3090.3|3088.1|3081.3|3079.3|996
1727103300000|2024-09-23 14:55:00|3083.1|3081.1|3085.3|3083.3|3087.1|3084.9|3080.9|3078.9|910
1727103600000|2024-09-23 15:00:00|3085.4|3083.4|3075.3|3073.3|3085.5|3083.5|3072.8|3070.8|1021
1727103900000|2024-09-23 15:05:00|3075.4|3073.4|3072|3070|3077.8|3075.8|3067.6|3065.6|1094
1727104200000|2024-09-23 15:10:00|3072.1|3070.1|3077|3075|3079.3|3077.3|3071.1|3069.1|901
1727104500000|2024-09-23 15:15:00|3077.2|3075.2|3083.2|3081.2|3083.3|3081.3|3076.5|3074.5|825
1727104800000|2024-09-23 15:20:00|3083.1|3081.1|3085.5|3083.5|3086.2|3084.2|3082|3079.6|817
1727105100000|2024-09-23 15:25:00|3085.6|3083.6|3089.1|3087.1|3090|3088|3083.9|3081.9|751
1727105400000|2024-09-23 15:30:00|3089.3|3087.3|3087.5|3085.5|3091|3089|3086.7|3084.4|794
1727105700000|2024-09-23 15:35:00|3087.6|3085.6|3088.2|3086.2|3089.8|3087.4|3085.6|3083.6|758
1727106000000|2024-09-23 15:40:00|3088.3|3086.3|3083.2|3081.2|3088.9|3086.9|3082.2|3079.7|756
1727106300000|2024-09-23 15:45:00|3083.3|3081.3|3083.9|3081.9|3086.8|3084.2|3081.4|3079|635
1727106600000|2024-09-23 15:50:00|3084.7|3081.7|3084.1|3082.1|3085.7|3083.4|3081.3|3079|572
1727106900000|2024-09-23 15:55:00|3084|3082|3076.3|3074.3|3085.2|3082.8|3074|3071.9|802
1727107200000|2024-09-23 16:00:00|3076.2|3074.2|3075.5|3073.5|3077|3075|3073.1|3070.9|790
1727107500000|2024-09-23 16:05:00|3075.6|3073.6|3079.5|3077.5|3079.6|3077.5|3074.5|3072|663
1727107800000|2024-09-23 16:10:00|3079.2|3077.2|3070.7|3068.7|3079.3|3077.3|3070.5|3068.5|709
1727108100000|2024-09-23 16:15:00|3070.6|3068.6|3067.6|3065.6|3070.7|3068.7|3066.5|3063.8|871
1727108400000|2024-09-23 16:20:00|3067.3|3065.3|3066.9|3064.9|3068.2|3066.2|3064|3062|727
1727108700000|2024-09-23 16:25:00|3067|3065|3071.2|3069.2|3073.3|3071.1|3066.4|3064.4|732
1727109000000|2024-09-23 16:30:00|3071.1|3069.1|3067.4|3064.4|3071.2|3069.2|3066|3064|693
1727109300000|2024-09-23 16:35:00|3067.5|3065.5|3069.3|3067.3|3072.1|3069.8|3067.5|3065.2|692
1727109600000|2024-09-23 16:40:00|3069.2|3067.2|3070|3068|3073.1|3070.7|3068.5|3066.2|521
1727109900000|2024-09-23 16:45:00|3070.1|3068.1|3075.5|3073.5|3075.9|3073.9|3069.7|3067.7|573
1727110200000|2024-09-23 16:50:00|3075.6|3073.6|3074.1|3072.1|3075.8|3073.8|3072|3070|563
1727110500000|2024-09-23 16:55:00|3073.9|3071.9|3076.6|3074.6|3076.6|3074.6|3072.7|3070.5|623
1727110800000|2024-09-23 17:00:00|3076.4|3074.4|3075.4|3073.4|3077.5|3075.1|3075.1|3072.9|633
1727111100000|2024-09-23 17:05:00|3075.5|3073.5|3075.1|3073.1|3076|3073.9|3073.2|3071.2|426
1727111400000|2024-09-23 17:10:00|3075.5|3073.5|3078.2|3076.2|3080.5|3078.5|3074.5|3072.5|572
1727111700000|2024-09-23 17:15:00|3078.1|3076.1|3080.9|3078.9|3082|3080|3076.8|3074.5|528
1727112000000|2024-09-23 17:20:00|3081.1|3079.1|3079.4|3077.4|3084|3082|3078.3|3076.3|540
1727112300000|2024-09-23 17:25:00|3079.6|3077.6|3079.1|3077.1|3081.5|3079.5|3078.8|3076.8|461
1727112600000|2024-09-23 17:30:00|3079.2|3077.2|3078.8|3076.8|3080.4|3078.4|3076.3|3074.3|422
1727112900000|2024-09-23 17:35:00|3078.7|3076.7|3080.5|3078.5|3082.3|3080.1|3078.7|3076.5|408
1727113200000|2024-09-23 17:40:00|3080.6|3078.6|3080.9|3078.9|3083.3|3081.3|3080.6|3078.6|384
1727113500000|2024-09-23 17:45:00|3081|3079|3080.5|3078.5|3081.8|3079.3|3079.6|3077.6|317
1727113800000|2024-09-23 17:50:00|3080.4|3078.4|3080.5|3078.5|3082.4|3080.4|3080|3078|254
1727114100000|2024-09-23 17:55:00|3080.4|3078.4|3081.4|3079.4|3081.9|3079.9|3080.2|3078.2|275
1727114400000|2024-09-23 18:00:00|3081.3|3079.3|3075.8|3073.8|3081.3|3079.3|3075.4|3073.4|337
1727114700000|2024-09-23 18:05:00|3075.7|3073.7|3078.4|3076.4|3078.5|3076.5|3074.4|3072.4|356
1727115000000|2024-09-23 18:10:00|3078.5|3076.5|3079.1|3077.1|3079.8|3077.8|3077.8|3075.8|289
1727115300000|2024-09-23 18:15:00|3079|3077|3077.6|3075.6|3079.5|3077.5|3076.1|3074.1|314
1727115600000|2024-09-23 18:20:00|3077.5|3075.5|3078.7|3076.7|3078.7|3076.7|3076.5|3074.5|318
1727115900000|2024-09-23 18:25:00|3078.6|3076.6|3080.5|3078.5|3081.8|3079.4|3078.5|3076.5|371
1727116200000|2024-09-23 18:30:00|3080.6|3078.6|3079.3|3077.3|3081.7|3079.7|3078.9|3076.9|285
1727116500000|2024-09-23 18:35:00|3079.4|3077.4|3076.9|3074.9|3080.1|3078.1|3076.4|3074.4|301
1727116800000|2024-09-23 18:40:00|3077|3075|3076.8|3074.8|3077.7|3075.7|3075.9|3073.7|240
1727117100000|2024-09-23 18:45:00|3076.9|3074.9|3076.4|3074.4|3078.2|3076.2|3075.9|3073.6|279
1727117400000|2024-09-23 18:50:00|3076.2|3074.2|3073.9|3071.9|3076.2|3074.2|3073.3|3071.3|179
1727117700000|2024-09-23 18:55:00|3073.8|3071.8|3074.9|3072.9|3075.3|3073.3|3072.9|3070.9|311
1727118000000|2024-09-23 19:00:00|3075|3073|3074|3072|3075.7|3073.7|3072.7|3070.7|315
1727118300000|2024-09-23 19:05:00|3073.8|3071.8|3072.2|3070.2|3074.4|3072.4|3071.7|3069.7|309
1727118600000|2024-09-23 19:10:00|3072.3|3070.3|3071.2|3069.2|3074.3|3072.3|3071|3069|290
1727118900000|2024-09-23 19:15:00|3071.1|3069.1|3072|3070|3072|3070|3070.5|3068.5|217
1727119200000|2024-09-23 19:20:00|3071.9|3069.9|3071.5|3069.5|3072.8|3070.8|3070.8|3068.8|259
1727119500000|2024-09-23 19:25:00|3071.4|3069.4|3072.3|3070.3|3074.6|3072.6|3071.4|3069.4|216
1727119800000|2024-09-23 19:30:00|3072.2|3070.2|3072.1|3070.1|3073|3071|3069.6|3067.6|290
1727120100000|2024-09-23 19:35:00|3072.2|3070.2|3070.9|3068.9|3072.7|3070.7|3070.7|3068.7|244
1727120400000|2024-09-23 19:40:00|3070.6|3068.6|3069.8|3067.8|3072.3|3070.3|3069.6|3067.6|273
1727120700000|2024-09-23 19:45:00|3069.7|3067.7|3068.8|3066.8|3070.2|3068.2|3067.7|3065.7|407
1727121000000|2024-09-23 19:50:00|3068.9|3066.9|3067.2|3065.2|3070.8|3068.8|3066.8|3064.8|413
1727121300000|2024-09-23 19:55:00|3067.5|3065.5|3068.2|3066.2|3068.6|3066.6|3065.3|3063.3|487
1727121600000|2024-09-23 20:00:00|3068.1|3066.1|3067|3065|3069.3|3067.1|3067|3065|235
1727121900000|2024-09-23 20:05:00|3067.3|3065.3|3068.4|3066.4|3068.5|3066.5|3067|3065|124
1727122200000|2024-09-23 20:10:00|3068.3|3066.3|3067.4|3065.4|3068.6|3066.6|3067.3|3065.3|67
1727122500000|2024-09-23 20:15:00|3067.6|3065.6|3067.7|3065.7|3068.2|3065.9|3067|3065|128
1727122800000|2024-09-23 20:20:00|3067.8|3065.8|3067.6|3065.6|3068.6|3066.4|3067.4|3065.4|73
1727123100000|2024-09-23 20:25:00|3067.5|3065.5|3069|3067|3069.5|3067|3067.5|3065.5|105
1727123400000|2024-09-23 20:30:00|3068.9|3066.9|3068.4|3066.4|3069.2|3066.9|3068.2|3066.1|77
1727123700000|2024-09-23 20:35:00|3068.3|3066.3|3068.2|3065.2|3069.1|3066.4|3067.3|3064.9|111
1727124000000|2024-09-23 20:40:00|3068.3|3065.3|3067.9|3064.9|3068.5|3065.7|3067.2|3064.7|104
1727124300000|2024-09-23 20:45:00|3067.8|3064.8|3068.7|3065.7|3069.2|3066.2|3067.8|3064.8|89
1727124600000|2024-09-23 20:50:00|3068.8|3065.8|3070.6|3067.6|3070.8|3067.8|3068.8|3065.8|88
1727124900000|2024-09-23 20:55:00|3070.5|3067.5|3070.7|3067.7|3071.7|3068.7|3069.9|3066.9|168
1727128800000|2024-09-23 22:00:00|3071.1|3068.1|3070.8|3067.8|3071.7|3068.7|3070.3|3067.3|106
1727129100000|2024-09-23 22:05:00|3070.9|3067.9|3070.2|3067.2|3071.3|3068.3|3070.2|3067.2|70
1727129400000|2024-09-23 22:10:00|3070.5|3067.5|3070.9|3068.9|3072|3069.5|3070.5|3067.5|70
1727129700000|2024-09-23 22:15:00|3070.8|3068.8|3071|3069|3071.8|3069.3|3070.5|3068.5|56
1727130000000|2024-09-23 22:20:00|3071.1|3069.1|3073|3070|3073.4|3070.4|3071.1|3069.1|70
1727130300000|2024-09-23 22:25:00|3073.1|3070.1|3073|3070|3073.7|3071.2|3072.6|3069.9|58
1727130600000|2024-09-23 22:30:00|3073.1|3070.1|3072.4|3069.4|3073.5|3070.9|3071.8|3069.3|57
1727130900000|2024-09-23 22:35:00|3072.5|3069.5|3071|3068|3072.5|3070.1|3070.5|3067.9|46
1727131200000|2024-09-23 22:40:00|3070.9|3067.9|3072.2|3069.2|3073.2|3070.3|3070.4|3067.9|62
1727131500000|2024-09-23 22:45:00|3072.3|3069.3|3072.7|3069.7|3072.7|3069.9|3071.8|3069.1|28
1727131800000|2024-09-23 22:50:00|3072.6|3069.6|3072.5|3069.5|3073.1|3070.1|3071.9|3069.4|49
1727132100000|2024-09-23 22:55:00|3072.6|3069.6|3071.1|3068.1|3072.6|3069.8|3070.4|3068|35
1727132400000|2024-09-23 23:00:00|3071|3068|3071.9|3069.9|3072.6|3069.9|3069.4|3066.6|109
1727132700000|2024-09-23 23:05:00|3072|3070|3072.3|3070.3|3073.7|3070.7|3071.7|3069.2|52
1727133000000|2024-09-23 23:10:00|3072.2|3070.2|3071.9|3068.9|3073|3070.3|3071.3|3068.9|71
1727133300000|2024-09-23 23:15:00|3071.8|3068.8|3072.1|3069.1|3072.2|3069.5|3070.8|3068.3|75
1727133600000|2024-09-23 23:20:00|3071.3|3069.3|3071.5|3068.5|3072.2|3069.4|3070.8|3068.4|80
1727133900000|2024-09-23 23:25:00|3071.4|3068.4|3071.6|3068.6|3071.8|3068.9|3070.7|3067.9|50
1727134200000|2024-09-23 23:30:00|3071.5|3068.5|3071.2|3068.2|3072.3|3069.3|3070.7|3068.1|58
1727134500000|2024-09-23 23:35:00|3071|3068|3070.8|3067.8|3071.5|3068.5|3069.8|3067.3|102
1727134800000|2024-09-23 23:40:00|3070.5|3067.5|3069.9|3066.9|3071|3068|3069.1|3066.1|57
1727135100000|2024-09-23 23:45:00|3070.3|3067.3|3068.9|3065.9|3070.5|3067.5|3068.8|3065.8|114
1727135400000|2024-09-23 23:50:00|3069.2|3066.2|3069.5|3066.5|3069.8|3067.2|3068.8|3065.8|68
1727135700000|2024-09-23 23:55:00|3069.6|3066.6|3069.8|3066.8|3070|3067.2|3068.7|3065.7|103
1727136000000|2024-09-24 00:00:00|3069.6|3066.6|3068.5|3065.5|3070.7|3067.7|3067.9|3064.9|252
1727136300000|2024-09-24 00:05:00|3068.1|3066.1|3070.1|3067.1|3070.9|3068.2|3068.1|3065.3|200
1727136600000|2024-09-24 00:10:00|3070|3067|3072.2|3069.2|3072.5|3069.5|3069.5|3066.7|120
1727136900000|2024-09-24 00:15:00|3072.3|3069.3|3071.3|3068.3|3073.2|3070.2|3071|3068|122
1727137200000|2024-09-24 00:20:00|3071.2|3068.2|3070.4|3067.4|3071.7|3068.7|3069.6|3067|139
1727137500000|2024-09-24 00:25:00|3070.3|3067.3|3069.2|3066.2|3070.7|3068.2|3068.1|3065.5|150
1727137800000|2024-09-24 00:30:00|3069.5|3066.5|3068.5|3066.5|3069.7|3067.4|3068.2|3065.3|161
1727138100000|2024-09-24 00:35:00|3068.7|3066.7|3069.6|3066.6|3070|3067.3|3067.9|3065|162
1727138400000|2024-09-24 00:40:00|3069.7|3066.7|3069|3066|3069.9|3067.1|3068.2|3065.5|119
1727138700000|2024-09-24 00:45:00|3069.1|3066.1|3067.5|3065.5|3069.4|3067|3066.8|3064|220
1727139000000|2024-09-24 00:50:00|3067.6|3065.6|3068.6|3066.6|3069.1|3066.6|3066.7|3063.8|227
1727139300000|2024-09-24 00:55:00|3068.7|3066.7|3068.5|3065.5|3071.2|3068.3|3068.2|3065.2|257
1727139600000|2024-09-24 01:00:00|3068.8|3065.8|3073|3070|3073.9|3071.4|3068.1|3065.1|784
1727139900000|2024-09-24 01:05:00|3072.9|3069.9|3082.7|3079.7|3087.1|3084.4|3071.8|3068.8|1051
1727140200000|2024-09-24 01:10:00|3083.1|3080.1|3086.6|3083.6|3090.6|3087.8|3081.2|3078.2|1024
1727140500000|2024-09-24 01:15:00|3086.8|3083.8|3089.3|3086.3|3091.7|3088.8|3085.5|3082.5|923
1727140800000|2024-09-24 01:20:00|3089.4|3086.4|3087|3084|3090.6|3087.7|3083.1|3080.1|896
1727141100000|2024-09-24 01:25:00|3086.9|3083.9|3088.1|3085.1|3090.3|3087.3|3085.6|3082.8|770
1727141400000|2024-09-24 01:30:00|3088.7|3085.7|3090.6|3087.6|3092.6|3089.6|3086.2|3083.4|901
1727141700000|2024-09-24 01:35:00|3090.5|3087.5|3089.2|3086.2|3092.4|3089.4|3085.3|3082.3|834
1727142000000|2024-09-24 01:40:00|3089.1|3086.1|3093.4|3090.4|3093.8|3091|3087.8|3085.2|751
1727142300000|2024-09-24 01:45:00|3093.3|3090.3|3082.9|3080.9|3093.9|3091.3|3082.9|3080.5|725
1727142600000|2024-09-24 01:50:00|3082.8|3080.8|3087.1|3084.1|3089.9|3086.9|3082.4|3079.4|667
1727142900000|2024-09-24 01:55:00|3087.2|3084.2|3087.4|3084.4|3087.8|3084.8|3084.9|3082.3|540
1727143200000|2024-09-24 02:00:00|3087.3|3084.3|3080.4|3077.4|3087.3|3084.5|3079.5|3076.5|614
1727143500000|2024-09-24 02:05:00|3080.3|3077.3|3082.4|3079.4|3084.7|3082.4|3079.2|3076.5|588
1727143800000|2024-09-24 02:10:00|3082.3|3079.3|3084.2|3081.2|3085.7|3083|3082|3079.3|503
1727144100000|2024-09-24 02:15:00|3084.4|3081.4|3084.1|3081.1|3085.8|3083.3|3083.4|3080.4|229
1727144400000|2024-09-24 02:20:00|3084.2|3081.2|3085.6|3082.6|3085.6|3082.6|3082.6|3080|178
1727144700000|2024-09-24 02:25:00|3085.4|3082.4|3086.6|3083.6|3088.6|3085.6|3084.7|3081.8|282
1727145000000|2024-09-24 02:30:00|3086.7|3083.7|3087.4|3084.4|3088.9|3086.4|3085.5|3083.2|528
1727145300000|2024-09-24 02:35:00|3087.5|3084.5|3084.1|3081.1|3088.1|3085.1|3084|3081|357
1727145600000|2024-09-24 02:40:00|3084.3|3081.3|3090.1|3087.1|3090.6|3088.1|3083.5|3080.5|377
1727145900000|2024-09-24 02:45:00|3090|3087|3090.2|3087.2|3090.7|3087.7|3087.6|3084.6|485
1727146200000|2024-09-24 02:50:00|3090.3|3087.3|3088.6|3085.6|3090.3|3087.3|3087.6|3084.9|398
1727146500000|2024-09-24 02:55:00|3088.4|3085.4|3091|3088|3091.9|3089.4|3087.9|3084.9|480
1727146800000|2024-09-24 03:00:00|3090.9|3087.9|3095.8|3092.8|3096|3093|3089.9|3086.9|457
1727147100000|2024-09-24 03:05:00|3095.9|3092.9|3109|3106|3109.3|3106.3|3095.9|3092.9|822
1727147400000|2024-09-24 03:10:00|3108.9|3105.9|3108|3105|3110.7|3108.2|3104.7|3101.7|645
1727147700000|2024-09-24 03:15:00|3107.9|3104.9|3111.7|3108.7|3112.8|3110|3107.9|3104.9|609
1727148000000|2024-09-24 03:20:00|3111.8|3108.8|3111.2|3108.2|3113.9|3111.2|3109|3106|628
1727148300000|2024-09-24 03:25:00|3111.1|3108.1|3110.8|3107.8|3112.3|3109.7|3108.6|3106|566
1727148600000|2024-09-24 03:30:00|3110.5|3108.5|3108.1|3105.1|3111.1|3108.7|3106.6|3104|360
1727148900000|2024-09-24 03:35:00|3108.2|3105.2|3111.3|3108.3|3111.9|3108.9|3107|3104.2|279
1727149200000|2024-09-24 03:40:00|3111.4|3108.4|3111.2|3108.2|3113.3|3110.9|3110.2|3107.5|305
1727149500000|2024-09-24 03:45:00|3111.3|3108.3|3111.8|3108.8|3113.4|3110.8|3111|3108.2|224
1727149800000|2024-09-24 03:50:00|3111.7|3108.7|3108|3106|3112.7|3110|3107.8|3105.8|183
1727150100000|2024-09-24 03:55:00|3107.9|3105.9|3109.1|3107.1|3109.8|3107.8|3106.5|3104.5|222
1727150400000|2024-09-24 04:00:00|3108.7|3106.7|3105.5|3102.5|3110.4|3108.3|3105.3|3102.5|167
1727150700000|2024-09-24 04:05:00|3105.4|3103.4|3101.2|3098.2|3106.4|3103.6|3100.2|3098.2|240
1727151000000|2024-09-24 04:10:00|3101.1|3098.1|3103|3100|3103.2|3100.7|3099.3|3097|282
1727151300000|2024-09-24 04:15:00|3103.1|3100.1|3105|3102|3105.2|3102.2|3102.3|3099.3|223
1727151600000|2024-09-24 04:20:00|3104.9|3101.9|3106.6|3103.6|3107.5|3105|3104.9|3101.9|187
1727151900000|2024-09-24 04:25:00|3106.5|3103.5|3106.6|3103.6|3109.1|3106.6|3103.1|3100.3|256
1727152200000|2024-09-24 04:30:00|3106.7|3103.7|3105.6|3102.6|3107.6|3104.6|3104.9|3101.9|332
1727152500000|2024-09-24 04:35:00|3105.9|3102.9|3106|3103|3107.8|3104.8|3105.6|3102.8|223
1727152800000|2024-09-24 04:40:00|3105.9|3102.9|3106.8|3103.8|3107.8|3104.8|3105.9|3102.9|212
1727153100000|2024-09-24 04:45:00|3106.7|3103.7|3106.6|3103.6|3108.1|3105.1|3106.5|3103.5|164
1727153400000|2024-09-24 04:50:00|3106.7|3103.7|3110.6|3107.6|3110.6|3107.6|3105.9|3103.1|156
1727153700000|2024-09-24 04:55:00|3110.7|3107.7|3110.4|3108.4|3111.5|3108.5|3108.4|3105.5|259
1727154000000|2024-09-24 05:00:00|3110.5|3108.5|3109.8|3106.8|3112.6|3109.8|3109.3|3106.3|349
1727154300000|2024-09-24 05:05:00|3109.6|3106.6|3113.1|3110.1|3113.5|3110.9|3109.1|3106.1|318
1727154600000|2024-09-24 05:10:00|3113.2|3110.2|3112.7|3109.7|3114.1|3111.1|3110.9|3107.9|335
1727154900000|2024-09-24 05:15:00|3112.8|3109.8|3114.1|3111.1|3116.1|3113.1|3112.4|3109.4|276
1727155200000|2024-09-24 05:20:00|3114.5|3111.5|3114.5|3111.5|3114.9|3112.4|3112.8|3110.4|236
1727155500000|2024-09-24 05:25:00|3114.6|3111.6|3114.5|3111.5|3114.6|3112|3112.2|3109.3|217
1727155800000|2024-09-24 05:30:00|3114.4|3111.4|3110.8|3107.8|3120.6|3117.7|3109.1|3106.1|1024
1727156100000|2024-09-24 05:35:00|3110.9|3107.9|3104.1|3102.1|3110.9|3107.9|3104.1|3101.6|731
1727156400000|2024-09-24 05:40:00|3104.7|3101.7|3104|3102|3107.6|3104.6|3102.7|3100|793
1727156700000|2024-09-24 05:45:00|3103.9|3101.9|3098.6|3096.6|3104.4|3101.9|3096.1|3093.5|862
1727157000000|2024-09-24 05:50:00|3098.5|3096.5|3099.2|3096.2|3102.4|3099.8|3097.2|3094.7|706
1727157300000|2024-09-24 05:55:00|3099.1|3096.1|3077.2|3075.2|3099.3|3096.7|3076.1|3073.3|1064
1727157600000|2024-09-24 06:00:00|3077.7|3074.7|3076.2|3073.2|3080.7|3077.7|3073.3|3070.3|1066
1727157900000|2024-09-24 06:05:00|3076.3|3073.3|3071.6|3068.6|3078.4|3075.5|3070.5|3067.5|964
1727158200000|2024-09-24 06:10:00|3071.2|3068.2|3078.4|3075.4|3080.9|3078.2|3071|3068|827
1727158500000|2024-09-24 06:15:00|3078.5|3075.5|3079.3|3076.3|3083.6|3080.8|3076.6|3074|845
1727158800000|2024-09-24 06:20:00|3079.2|3076.2|3077.4|3074.4|3081.2|3078.8|3074.2|3071.2|753
1727159100000|2024-09-24 06:25:00|3077.3|3074.3|3072.6|3070.6|3077.6|3075.3|3070.1|3067.4|774
1727159400000|2024-09-24 06:30:00|3072.8|3069.8|3076.8|3073.8|3076.8|3074.2|3069.2|3066.6|773
1727159700000|2024-09-24 06:35:00|3076.2|3074.2|3071.6|3068.6|3077.2|3074.8|3069.6|3066.9|772
1727160000000|2024-09-24 06:40:00|3071.5|3068.5|3076.3|3073.3|3077.7|3075.4|3068.7|3066.2|713
1727160300000|2024-09-24 06:45:00|3076.5|3073.5|3085.5|3083.5|3086.5|3084.5|3075.6|3072.8|773
1727160600000|2024-09-24 06:50:00|3085.4|3083.4|3083.5|3081.5|3087.5|3085.1|3083.5|3081.1|703
1727160900000|2024-09-24 06:55:00|3083.9|3081.9|3087.4|3084.4|3090.3|3087.8|3082.6|3079.8|671
1727161200000|2024-09-24 07:00:00|3087.5|3084.5|3084.6|3082.6|3088.3|3086.1|3083|3080|612
1727161500000|2024-09-24 07:05:00|3084.5|3082.5|3088.9|3085.9|3089.7|3087.3|3083.1|3080.2|640
1727161800000|2024-09-24 07:10:00|3089|3086|3090|3088|3091.3|3088.8|3087.3|3084.3|512
1727162100000|2024-09-24 07:15:00|3089.7|3087.7|3090.4|3088.4|3091.9|3089.3|3088.9|3086.6|554
1727162400000|2024-09-24 07:20:00|3090.5|3088.5|3090.6|3087.6|3091.9|3088.9|3088.2|3085.7|481
1727162700000|2024-09-24 07:25:00|3090|3088|3084.6|3081.6|3091.1|3088.5|3084.4|3081.4|579
1727163000000|2024-09-24 07:30:00|3084.5|3081.5|3084.5|3081.5|3086.4|3083.5|3082.2|3079.7|504
1727163300000|2024-09-24 07:35:00|3084.4|3081.4|3080.5|3077.5|3087.3|3085|3079.7|3077.4|527
1727163600000|2024-09-24 07:40:00|3080.7|3077.7|3082.4|3080.4|3082.8|3080.6|3076.7|3074.5|478
1727163900000|2024-09-24 07:45:00|3082.5|3080.5|3091|3088|3092.7|3089.9|3082.5|3080.5|536
1727164200000|2024-09-24 07:50:00|3090.9|3087.9|3092.5|3090.5|3095.8|3093.2|3089.9|3087.5|425
1727164500000|2024-09-24 07:55:00|3092.6|3090.6|3090.4|3087.4|3093.9|3091.3|3089.2|3086.8|386
1727164800000|2024-09-24 08:00:00|3090.3|3087.3|3085.1|3083.1|3090.3|3087.7|3083.5|3081.5|492
1727165100000|2024-09-24 08:05:00|3085.2|3083.2|3089.8|3087.8|3090.9|3088.6|3085.2|3083.2|444
1727165400000|2024-09-24 08:10:00|3089.7|3087.7|3087.2|3084.2|3090.1|3087.7|3086.7|3084|471
1727165700000|2024-09-24 08:15:00|3087.3|3084.3|3088|3085|3088.6|3086|3086.6|3084|476
1727166000000|2024-09-24 08:20:00|3088.2|3085.2|3087.3|3084.3|3090.2|3087.8|3085.9|3083.3|396
1727166300000|2024-09-24 08:25:00|3087.1|3084.1|3088.1|3085.1|3088.2|3085.8|3083.6|3081.2|463
1727166600000|2024-09-24 08:30:00|3087.6|3085.6|3088.6|3085.6|3088.9|3086.3|3083.6|3081.1|401
1727166900000|2024-09-24 08:35:00|3088.7|3085.7|3090.6|3087.6|3090.7|3088.3|3088.2|3085.5|358
1727167200000|2024-09-24 08:40:00|3090.5|3087.5|3091.4|3089.4|3092.2|3090.1|3089.3|3087|323
1727167500000|2024-09-24 08:45:00|3091.1|3089.1|3091|3089|3093.1|3091.1|3090.6|3088.3|334
1727167800000|2024-09-24 08:50:00|3090.9|3088.9|3091.6|3088.6|3092.9|3090.7|3090|3087.8|329
1727168100000|2024-09-24 08:55:00|3091.5|3088.5|3093.9|3091.9|3094.7|3092.5|3089.5|3087.3|357
1727168400000|2024-09-24 09:00:00|3093.4|3091.4|3093.1|3091.1|3094.5|3092.5|3091.5|3089.1|306
1727168700000|2024-09-24 09:05:00|3093|3091|3091.6|3089.6|3094.1|3092|3091.4|3089|313
1727169000000|2024-09-24 09:10:00|3091.5|3089.5|3087.3|3085.3|3093.6|3090.9|3086.9|3084.3|384
1727169300000|2024-09-24 09:15:00|3087.2|3085.2|3090.7|3088.7|3090.8|3088.8|3085.1|3082.8|318
1727169600000|2024-09-24 09:20:00|3090.8|3088.8|3087.2|3085.2|3092.3|3089.8|3087|3084.5|320
1727169900000|2024-09-24 09:25:00|3087.3|3085.3|3087.5|3085.5|3089.2|3086.8|3086.2|3084|311
1727170200000|2024-09-24 09:30:00|3088|3085|3092.7|3089.7|3092.9|3090.6|3086.7|3084.3|321
1727170500000|2024-09-24 09:35:00|3092.6|3089.6|3092.2|3090.2|3093.5|3091.1|3090|3087.5|314
1727170800000|2024-09-24 09:40:00|3091.9|3089.9|3089.4|3086.4|3092.6|3090.3|3088.5|3086.1|313
1727171100000|2024-09-24 09:45:00|3089.3|3086.3|3090.1|3088.1|3091.4|3089.2|3088.3|3086.2|364
1727171400000|2024-09-24 09:50:00|3090|3088|3091.5|3089.5|3091.8|3089.5|3088.6|3086.4|276
1727171700000|2024-09-24 09:55:00|3091.3|3089.3|3094|3092|3094.1|3092.1|3090.5|3088.5|290
1727172000000|2024-09-24 10:00:00|3093.9|3091.9|3093.5|3091.5|3096|3093.6|3093.5|3091.2|315
1727172300000|2024-09-24 10:05:00|3093.7|3091.7|3095.6|3093.6|3096|3094|3093|3090.6|311
1727172600000|2024-09-24 10:10:00|3095.7|3093.7|3095.4|3092.4|3095.8|3093.7|3093.7|3091.7|275
1727172900000|2024-09-24 10:15:00|3095|3092|3097.7|3095.7|3098.2|3095.8|3094.3|3091.7|261
1727173200000|2024-09-24 10:20:00|3097.6|3095.6|3097.7|3095.7|3099.4|3096.9|3096.5|3094.5|297
1727173500000|2024-09-24 10:25:00|3097.8|3095.8|3097.8|3095.8|3098.5|3096.4|3096.8|3094.7|265
1727173800000|2024-09-24 10:30:00|3097.7|3095.7|3101.4|3099.4|3101.7|3099.7|3097.6|3095.6|344
1727174100000|2024-09-24 10:35:00|3101.3|3099.3|3100.5|3098.5|3101.5|3099.5|3099.3|3097.1|350
1727174400000|2024-09-24 10:40:00|3100.6|3098.6|3096.1|3094.1|3101.4|3099|3095.6|3093.6|325
1727174700000|2024-09-24 10:45:00|3096.2|3094.2|3094|3092|3096.9|3094.9|3092.1|3089.9|351
1727175000000|2024-09-24 10:50:00|3093.8|3091.8|3094|3092|3095|3093|3093|3091|320
1727175300000|2024-09-24 10:55:00|3094.1|3092.1|3089.3|3087.3|3094.1|3092.1|3089|3086.7|317
1727175600000|2024-09-24 11:00:00|3089.5|3087.5|3085.6|3083.6|3090.1|3088|3085.2|3083.2|551
1727175900000|2024-09-24 11:05:00|3085.5|3083.5|3085.8|3083.8|3088.7|3086.6|3084|3081.8|712
1727176200000|2024-09-24 11:10:00|3085.6|3083.6|3088.2|3086.2|3088.9|3086.4|3084.9|3082.7|468
1727176500000|2024-09-24 11:15:00|3088.9|3085.9|3089.9|3087.9|3091.5|3089.2|3088.3|3085.8|409
1727176800000|2024-09-24 11:20:00|3090|3088|3090.4|3088.4|3093.5|3091.1|3089.4|3086.7|396
1727177100000|2024-09-24 11:25:00|3090.5|3088.5|3090.2|3088.2|3091.2|3088.7|3088.9|3086.4|383
1727177400000|2024-09-24 11:30:00|3090.4|3088.4|3089.5|3087.5|3093|3090.6|3088.3|3086.1|476
1727177700000|2024-09-24 11:35:00|3089.7|3087.7|3085.9|3083.9|3090.2|3087.7|3085|3082.6|481
1727178000000|2024-09-24 11:40:00|3086|3084|3080.4|3078.4|3087.5|3085.2|3079.7|3077.3|495
1727178300000|2024-09-24 11:45:00|3080.3|3078.3|3083.5|3080.5|3084.5|3081.6|3077.2|3075.2|577
1727178600000|2024-09-24 11:50:00|3083.4|3080.4|3089|3087|3089.9|3087.5|3083.1|3080.3|495
1727178900000|2024-09-24 11:55:00|3088.8|3086.8|3088.2|3086.2|3089.8|3087.3|3084|3081.5|487
1727179200000|2024-09-24 12:00:00|3088|3086|3090.5|3087.5|3091.4|3089|3087.4|3084.9|617
1727179500000|2024-09-24 12:05:00|3089.8|3087.8|3090.8|3087.8|3090.9|3088.4|3087.3|3085.3|632
1727179800000|2024-09-24 12:10:00|3090.3|3088.3|3090.4|3088.4|3092.5|3090.3|3086.8|3084.6|674
1727180100000|2024-09-24 12:15:00|3090.2|3088.2|3088|3086|3091.1|3088.6|3086.5|3083.9|520
1727180400000|2024-09-24 12:20:00|3088.5|3086.5|3088.5|3086.5|3091.7|3089.5|3086.1|3083.9|702
1727180700000|2024-09-24 12:25:00|3088.6|3086.6|3088.6|3086.6|3092.1|3089.6|3086.2|3084|661
1727181000000|2024-09-24 12:30:00|3088.5|3086.5|3090.7|3088.7|3093.3|3090.6|3088|3085.7|685
1727181300000|2024-09-24 12:35:00|3090.8|3088.8|3089.3|3087.3|3092.3|3090.3|3086.7|3084.7|604
1727181600000|2024-09-24 12:40:00|3089.4|3087.4|3087.2|3085.2|3090.5|3087.9|3085.5|3083.2|581
1727181900000|2024-09-24 12:45:00|3087.1|3085.1|3086.9|3084.9|3088|3085.6|3081.5|3079.1|598
1727182200000|2024-09-24 12:50:00|3086.8|3084.8|3091.9|3088.9|3092|3089.9|3086.2|3083.7|606
1727182500000|2024-09-24 12:55:00|3091.8|3088.8|3093.8|3090.8|3094.6|3092.6|3090|3087.4|607
1727182800000|2024-09-24 13:00:00|3094.2|3091.2|3099.3|3097.3|3100.2|3098|3090.6|3087.9|1161
1727183100000|2024-09-24 13:05:00|3099|3097|3103.2|3101.2|3105.5|3102.5|3097.2|3094.8|1024
1727183400000|2024-09-24 13:10:00|3103.3|3101.3|3100.9|3098.9|3105.7|3103.5|3098.9|3096.5|949
1727183700000|2024-09-24 13:15:00|3101|3099|3103.9|3101.9|3105|3102.8|3100.3|3098.3|808
1727184000000|2024-09-24 13:20:00|3104.6|3101.6|3106.1|3104.1|3107.2|3104.9|3103|3100.7|754
1727184300000|2024-09-24 13:25:00|3106|3104|3099.7|3097.7|3107.7|3105.7|3098.3|3096.3|895
1727184600000|2024-09-24 13:30:00|3100|3098|3097.8|3095.8|3102.1|3100.1|3093|3090.8|1287
1727184900000|2024-09-24 13:35:00|3098|3096|3093.6|3091.6|3103.9|3101.9|3093.4|3091.4|1074
1727185200000|2024-09-24 13:40:00|3093.8|3091.8|3104|3102|3104.9|3102.2|3093.5|3091.5|1078
1727185500000|2024-09-24 13:45:00|3103.9|3101.9|3099.5|3096.5|3105|3103|3094.5|3092.5|1190
1727185800000|2024-09-24 13:50:00|3099.6|3096.6|3109.6|3107.6|3109.7|3107.6|3097.1|3094.2|1136
1727186100000|2024-09-24 13:55:00|3109.9|3107.9|3106|3103|3112.7|3110.4|3104.1|3102|861
1727186400000|2024-09-24 14:00:00|3106.1|3103.1|3101.7|3098.7|3111.9|3108.9|3095.4|3093.4|1404
1727186700000|2024-09-24 14:05:00|3101.8|3098.8|3104|3102|3105.7|3102.9|3097.5|3095.3|1294
1727187000000|2024-09-24 14:10:00|3104.1|3102.1|3100.6|3098.6|3109.1|3107.1|3100.6|3098.6|1125
1727187300000|2024-09-24 14:15:00|3100.7|3098.7|3099|3097|3106|3103.5|3097.3|3095.2|1162
1727187600000|2024-09-24 14:20:00|3098.9|3096.9|3097|3095|3104|3102|3089|3086.1|1280
1727187900000|2024-09-24 14:25:00|3097.2|3095.2|3101.4|3099.4|3104.4|3102.4|3096.9|3094.5|1200
1727188200000|2024-09-24 14:30:00|3101.5|3099.5|3098.1|3096.1|3102.6|3100.6|3095.5|3093|1240
1727188500000|2024-09-24 14:35:00|3097.8|3095.8|3103.1|3101.1|3104.3|3102.3|3093.5|3091.4|1201
1727188800000|2024-09-24 14:40:00|3103.6|3101.6|3107.9|3105.9|3112.7|3110.1|3102.3|3100.3|1088
1727189100000|2024-09-24 14:45:00|3107.3|3105.3|3122|3119|3123.2|3121.2|3105.8|3103.7|1201
1727189400000|2024-09-24 14:50:00|3121.8|3118.8|3135.7|3132.7|3140.6|3138.6|3120.9|3118.8|1256
1727189700000|2024-09-24 14:55:00|3134.1|3132.1|3139.7|3137.7|3142.6|3140.2|3132.6|3130.6|1249
1727190000000|2024-09-24 15:00:00|3140.4|3137.4|3148.9|3146.9|3153.5|3151|3135.3|3133.3|1254
1727190300000|2024-09-24 15:05:00|3148.3|3146.3|3156.9|3154.9|3157.3|3155.3|3147.3|3145.3|1141
1727190600000|2024-09-24 15:10:00|3156.8|3154.8|3149.3|3147.3|3158.7|3156.3|3146.7|3144.2|1130
1727190900000|2024-09-24 15:15:00|3149|3147|3147.4|3144.4|3153.4|3150.8|3145.9|3143.4|1015
1727191200000|2024-09-24 15:20:00|3147.5|3144.5|3158.6|3155.6|3158.6|3156.4|3145.3|3143|1060
1727191500000|2024-09-24 15:25:00|3158.2|3156.2|3167.1|3165.1|3169.2|3167|3157.7|3154.9|1111
1727191800000|2024-09-24 15:30:00|3167.4|3165.4|3161.1|3159.1|3167.8|3165.6|3160.6|3158.2|941
1727192100000|2024-09-24 15:35:00|3161|3159|3165.4|3163.4|3166|3163.9|3158.5|3156.5|967
1727192400000|2024-09-24 15:40:00|3165.5|3163.5|3168.8|3165.8|3171.4|3169.3|3164.6|3162.4|973
1727192700000|2024-09-24 15:45:00|3168|3166|3163.6|3161.6|3172.8|3170.7|3162.1|3160.1|1001
1727193000000|2024-09-24 15:50:00|3163.5|3161.5|3168.2|3166.2|3169.9|3167.6|3160|3158|1092
1727193300000|2024-09-24 15:55:00|3168.1|3166.1|3174.2|3172.2|3174.9|3172.7|3166.8|3164.8|1024
1727193600000|2024-09-24 16:00:00|3174.3|3172.3|3183.5|3181.5|3186.2|3184|3173.1|3170.8|986
1727193900000|2024-09-24 16:05:00|3183.7|3181.7|3195.8|3192.8|3199.1|3196.7|3183.6|3181.5|1275
1727194200000|2024-09-24 16:10:00|3195.7|3192.7|3196.8|3194.8|3199.8|3197|3192.6|3189.6|1005
1727194500000|2024-09-24 16:15:00|3196.9|3194.9|3195.9|3193.9|3201.1|3198.3|3194.1|3191.3|1021
1727194800000|2024-09-24 16:20:00|3195.8|3193.8|3200.4|3198.4|3200.9|3198.9|3193.7|3191.2|739
1727195100000|2024-09-24 16:25:00|3200.5|3198.5|3197.7|3194.7|3202.2|3200|3196.4|3194.4|703
1727195400000|2024-09-24 16:30:00|3197.1|3195.1|3209.1|3207.1|3211.4|3209|3195.6|3193.6|899
1727195700000|2024-09-24 16:35:00|3208.8|3206.8|3211|3209|3212|3209.8|3207|3204.4|824
1727196000000|2024-09-24 16:40:00|3210.9|3208.9|3213.1|3211.1|3220.5|3218.2|3210.8|3208.6|1098
1727196300000|2024-09-24 16:45:00|3213.5|3211.5|3213.9|3211.9|3217.1|3215.1|3210.6|3208.5|972
1727196600000|2024-09-24 16:50:00|3214|3212|3218.5|3216.5|3222.5|3220.5|3212.6|3210.6|876
1727196900000|2024-09-24 16:55:00|3218.9|3216.9|3219.9|3217.9|3221.5|3219.5|3217.4|3215.4|824
1727197200000|2024-09-24 17:00:00|3219.8|3217.8|3207.8|3205.8|3222.1|3220.1|3207.5|3205.3|1061
1727197500000|2024-09-24 17:05:00|3208.1|3206.1|3201.6|3199.6|3209.5|3207.5|3201.2|3198.8|976
1727197800000|2024-09-24 17:10:00|3201.7|3199.7|3211.9|3209.9|3213.2|3211.2|3201.7|3199.7|763
1727198100000|2024-09-24 17:15:00|3211.8|3209.8|3211.2|3208.2|3214.2|3212.2|3207.5|3205.5|821
1727198400000|2024-09-24 17:20:00|3211.3|3208.3|3211|3209|3213.6|3211.6|3209.5|3207.4|763
1727198700000|2024-09-24 17:25:00|3210.5|3208.5|3206.3|3204.3|3212|3209.5|3205.3|3202.8|878
1727199000000|2024-09-24 17:30:00|3206.1|3204.1|3205.6|3203.6|3206.6|3204.4|3202.7|3200.7|595
1727199300000|2024-09-24 17:35:00|3205.7|3203.7|3203.1|3201.1|3207.1|3205|3202.7|3200.5|542
1727199600000|2024-09-24 17:40:00|3203.2|3201.2|3208.3|3206.3|3209|3206.6|3202.1|3199.9|536
1727199900000|2024-09-24 17:45:00|3208.4|3205.4|3208.7|3205.7|3209.2|3206.7|3206.7|3204.1|462
1727200200000|2024-09-24 17:50:00|3208.8|3205.8|3209.8|3207.8|3211.7|3209.5|3207|3204.5|515
1727200500000|2024-09-24 17:55:00|3209.7|3207.7|3211.1|3209.1|3212.7|3210.4|3209.6|3207.1|371
1727200800000|2024-09-24 18:00:00|3211.2|3209.2|3217|3215|3218.5|3216.1|3210.7|3208.6|605
1727201100000|2024-09-24 18:05:00|3217.1|3215.1|3219.6|3217.6|3220.1|3218.1|3216.1|3213.8|415
1727201400000|2024-09-24 18:10:00|3219.8|3217.8|3213.9|3211.9|3219.8|3217.8|3213.8|3211.8|506
1727201700000|2024-09-24 18:15:00|3214|3212|3217.9|3215.9|3220.4|3218|3212.6|3210.6|529
1727202000000|2024-09-24 18:20:00|3218|3216|3221.6|3218.6|3222.5|3219.6|3217.4|3214.9|601
1727202300000|2024-09-24 18:25:00|3221.5|3218.5|3221.1|3219.1|3224.1|3221.9|3220|3217.7|644
1727202600000|2024-09-24 18:30:00|3221|3219|3223.1|3221.1|3223.9|3221.5|3218.8|3216.8|495
1727202900000|2024-09-24 18:35:00|3223.3|3221.3|3223.4|3221.4|3224|3221.9|3222.1|3220.1|325
1727203200000|2024-09-24 18:40:00|3223.5|3221.5|3223.9|3221.9|3223.9|3221.9|3222.1|3220.1|269
1727203500000|2024-09-24 18:45:00|3223.8|3221.8|3222.4|3220.4|3223.8|3221.8|3219.6|3217.6|421
1727203800000|2024-09-24 18:50:00|3222.3|3220.3|3221.3|3219.3|3222.6|3220.6|3220.3|3218.3|473
1727204100000|2024-09-24 18:55:00|3221.4|3219.4|3221.7|3219.7|3222.7|3220.7|3220.5|3218.5|357
1727204400000|2024-09-24 19:00:00|3221.6|3219.6|3222.3|3220.3|3223|3220.9|3220.2|3218.2|343
1727204700000|2024-09-24 19:05:00|3222.4|3220.4|3224|3222|3224.5|3222.5|3221.5|3219.1|340
1727205000000|2024-09-24 19:10:00|3223.9|3221.9|3223.6|3221.6|3225|3223|3222.7|3220.7|333
1727205300000|2024-09-24 19:15:00|3223.5|3221.5|3227.5|3225.5|3228.4|3225.5|3223.5|3221.5|497
1727205600000|2024-09-24 19:20:00|3227.4|3225.4|3224.5|3222.5|3227.4|3225.4|3224.4|3222.4|498
1727205900000|2024-09-24 19:25:00|3224.4|3222.4|3224.3|3222.3|3226|3224|3223|3221|456
1727206200000|2024-09-24 19:30:00|3224.4|3222.4|3216.1|3214.1|3224.6|3222.6|3213.3|3211.3|497
1727206500000|2024-09-24 19:35:00|3216|3214|3221.8|3219.8|3222|3220|3215.1|3213.1|484
1727206800000|2024-09-24 19:40:00|3221.7|3219.7|3225.1|3223.1|3225.6|3223.6|3221.3|3219.3|464
1727207100000|2024-09-24 19:45:00|3225|3223|3224.4|3222.4|3226.1|3224.1|3223|3221|498
1727207400000|2024-09-24 19:50:00|3224.6|3222.6|3221|3218|3224.6|3222.6|3217.7|3215.7|588
1727207700000|2024-09-24 19:55:00|3220.1|3218.1|3222.9|3220.9|3224.6|3222.6|3218.2|3216.2|554
1727208000000|2024-09-24 20:00:00|3222.7|3220.7|3221.8|3219.8|3223.5|3221.5|3221.6|3219.6|269
1727208300000|2024-09-24 20:05:00|3221.7|3219.7|3223.4|3221.4|3225.7|3223.7|3221.5|3219.5|165
1727208600000|2024-09-24 20:10:00|3223.2|3221.2|3222.6|3220.6|3223.6|3221.6|3221|3218.9|178
1727208900000|2024-09-24 20:15:00|3222.5|3220.5|3222.4|3220.4|3222.7|3220.7|3220.9|3218.9|143
1727209200000|2024-09-24 20:20:00|3222.5|3219.4|3222.9|3220.9|3223.6|3221.5|3220.9|3218.9|222
1727209500000|2024-09-24 20:25:00|3222.8|3220.8|3224|3222|3224|3222|3222.4|3220.4|136
1727209800000|2024-09-24 20:30:00|3223.3|3221.3|3221.8|3219.8|3223.6|3221.6|3221.7|3219.7|125
1727210100000|2024-09-24 20:35:00|3221.7|3219.7|3219.7|3217.7|3222.4|3220.4|3219.6|3217.6|257
1727210400000|2024-09-24 20:40:00|3219.8|3217.8|3217.7|3215.7|3220.3|3218.3|3217.2|3215.2|149
1727210700000|2024-09-24 20:45:00|3217.6|3215.6|3213.1|3210.1|3218|3215.7|3212|3210|304
1727211000000|2024-09-24 20:50:00|3213.2|3210.2|3213.2|3210.2|3213.7|3211.4|3210.4|3207.6|200
1727211300000|2024-09-24 20:55:00|3213.1|3210.1|3212|3209|3213.7|3210.7|3210.4|3207.4|171
1727215200000|2024-09-24 22:00:00|3214.7|3211.7|3215|3212|3215.6|3212.6|3214.4|3211.4|91
1727215500000|2024-09-24 22:05:00|3214.9|3211.9|3218.4|3215.4|3218.7|3215.7|3214.9|3211.9|129
1727215800000|2024-09-24 22:10:00|3218.2|3215.2|3215.2|3212.2|3218.3|3215.3|3214.3|3211.3|114
1727216100000|2024-09-24 22:15:00|3215.1|3212.1|3214.7|3211.7|3215.7|3212.7|3213.9|3210.9|117
1727216400000|2024-09-24 22:20:00|3214.6|3211.6|3217.8|3214.8|3217.8|3214.8|3214.6|3211.6|141
1727216700000|2024-09-24 22:25:00|3217.9|3214.9|3218.7|3215.7|3219.8|3217.5|3217.5|3214.7|101
1727217000000|2024-09-24 22:30:00|3218.5|3215.5|3216.5|3213.5|3218.7|3215.7|3215|3212|134
1727217300000|2024-09-24 22:35:00|3216.6|3213.6|3216.3|3213.3|3218.3|3215.3|3215.8|3213.2|151
1727217600000|2024-09-24 22:40:00|3216.2|3213.2|3217|3214|3217.6|3214.6|3215.9|3212.9|77
1727217900000|2024-09-24 22:45:00|3216.9|3213.9|3218.2|3215.2|3218.6|3215.6|3216.3|3213.7|76
1727218200000|2024-09-24 22:50:00|3218.5|3215.5|3220|3217|3220.3|3217.3|3217.5|3214.7|107
1727218500000|2024-09-24 22:55:00|3219.8|3216.8|3218.3|3215.3|3220.2|3217.2|3217.9|3214.9|125
1727218800000|2024-09-24 23:00:00|3218.2|3215.2|3217.7|3214.7|3219.1|3216.1|3217.1|3214.3|170
1727219100000|2024-09-24 23:05:00|3217.8|3214.8|3216.7|3213.7|3218|3215|3215.1|3212.1|162
1727219400000|2024-09-24 23:10:00|3216.9|3213.9|3216.2|3213.2|3217.6|3214.6|3216.2|3213.2|79
1727219700000|2024-09-24 23:15:00|3216|3213|3215.8|3212.8|3217.7|3214.9|3214.8|3211.9|112
1727220000000|2024-09-24 23:20:00|3215.7|3212.7|3216.4|3213.4|3216.4|3213.4|3214.3|3211.3|65
1727220300000|2024-09-24 23:25:00|3216.5|3213.5|3217|3214|3217.9|3214.9|3216.5|3213.5|99
1727220600000|2024-09-24 23:30:00|3216.9|3213.9|3216.4|3213.4|3217.4|3214.4|3215.8|3212.8|84
1727220900000|2024-09-24 23:35:00|3216.3|3213.3|3217.2|3214.2|3217.5|3214.5|3216.2|3213.2|80
1727221200000|2024-09-24 23:40:00|3217.1|3214.1|3218.5|3215.5|3218.6|3215.6|3216.8|3213.8|125
1727221500000|2024-09-24 23:45:00|3218.7|3215.7|3215.9|3212.9|3218.9|3215.9|3215.1|3212.4|172
1727221800000|2024-09-24 23:50:00|3216|3213|3214.4|3211.4|3216.2|3213.2|3213.2|3210.6|328
1727222100000|2024-09-24 23:55:00|3214.6|3211.6|3217.1|3214.1|3217.2|3214.7|3214.3|3211.3|166
1727222400000|2024-09-25 00:00:00|3216.8|3214.8|3213.2|3210.2|3217.2|3214.8|3212|3209|383
1727222700000|2024-09-25 00:05:00|3213.1|3210.1|3213.5|3210.5|3214.4|3211.4|3212|3209|343
1727223000000|2024-09-25 00:10:00|3213.3|3210.3|3214.1|3211.1|3214.7|3211.7|3212.8|3209.8|261
1727223300000|2024-09-25 00:15:00|3214.2|3211.2|3212.2|3209.2|3214.2|3211.2|3212.2|3209.2|283
1727223600000|2024-09-25 00:20:00|3212.1|3209.1|3212.1|3209.1|3212.8|3209.8|3210.9|3208.3|241
1727223900000|2024-09-25 00:25:00|3212|3209|3210.5|3207.5|3212.6|3209.6|3209.3|3206.4|266
1727224200000|2024-09-25 00:30:00|3210.7|3207.7|3212.7|3209.7|3213.6|3210.6|3208.8|3206|233
1727224500000|2024-09-25 00:35:00|3212.6|3209.6|3213.9|3210.9|3216.2|3213.2|3212.6|3209.6|296
1727224800000|2024-09-25 00:40:00|3214|3211|3216.1|3213.1|3216.7|3213.7|3213.3|3210.3|230
1727225100000|2024-09-25 00:45:00|3216.2|3213.2|3214.3|3211.3|3216.2|3213.4|3212.8|3209.8|306
1727225400000|2024-09-25 00:50:00|3214.4|3211.4|3213|3210|3215|3212.3|3212.5|3209.5|262
1727225700000|2024-09-25 00:55:00|3213.1|3210.1|3216.1|3213.1|3217.2|3214.4|3213.1|3210.1|330
1727226000000|2024-09-25 01:00:00|3216.5|3213.5|3219.8|3216.8|3227.2|3224.2|3215.4|3212.4|1366
1727226300000|2024-09-25 01:05:00|3219.7|3216.7|3218.4|3215.4|3220.5|3217.6|3211.9|3208.9|1123
1727226600000|2024-09-25 01:10:00|3218.3|3215.3|3221.7|3218.7|3229.9|3226.9|3216.8|3213.8|1184
1727226900000|2024-09-25 01:15:00|3221.5|3218.5|3214.5|3211.5|3223.6|3220.7|3211.3|3208.3|1298
1727227200000|2024-09-25 01:20:00|3214.6|3211.6|3211.2|3208.2|3215.8|3212.8|3206.6|3203.9|1224
1727227500000|2024-09-25 01:25:00|3211.6|3208.6|3206.7|3204.7|3214.5|3211.5|3202.7|3200.2|1124
1727227800000|2024-09-25 01:30:00|3207|3204|3202.8|3199.8|3208.1|3205.1|3199.4|3196.4|1125
1727228100000|2024-09-25 01:35:00|3202.6|3199.6|3203.1|3200.1|3204.6|3201.6|3199.4|3196.4|962
1727228400000|2024-09-25 01:40:00|3203|3200|3199.5|3196.5|3207.8|3204.8|3198.6|3195.6|926
1727228700000|2024-09-25 01:45:00|3199.3|3196.3|3193.6|3191.6|3200.4|3197.4|3190.5|3187.5|854
1727229000000|2024-09-25 01:50:00|3193.7|3191.7|3197.6|3195.6|3198.8|3196.1|3193|3190.3|943
1727229300000|2024-09-25 01:55:00|3197.7|3195.7|3206.2|3204.2|3208.7|3205.7|3197.6|3195.2|834
1727229600000|2024-09-25 02:00:00|3206.6|3203.6|3207.1|3204.1|3209.5|3206.5|3203.4|3200.6|857
1727229900000|2024-09-25 02:05:00|3207.3|3204.3|3208.1|3205.1|3211.7|3209.1|3206.2|3203.5|821
1727230200000|2024-09-25 02:10:00|3208.3|3205.3|3206|3203|3211.9|3208.9|3203.7|3200.7|845
1727230500000|2024-09-25 02:15:00|3205.8|3202.8|3207.1|3204.1|3208.5|3205.5|3205.7|3202.7|396
1727230800000|2024-09-25 02:20:00|3207.4|3204.4|3207.4|3204.4|3210|3207.6|3206.3|3203.9|404
1727231100000|2024-09-25 02:25:00|3207.3|3204.3|3210|3207|3210.3|3207.3|3204.6|3201.8|458
1727231400000|2024-09-25 02:30:00|3210.1|3207.1|3196.4|3193.4|3211.2|3208.2|3195.6|3192.8|864
1727231700000|2024-09-25 02:35:00|3196.6|3193.6|3198.9|3195.9|3201.2|3198.6|3196.2|3193.2|770
1727232000000|2024-09-25 02:40:00|3199|3196|3199.3|3196.3|3200|3197.2|3195.6|3192.8|603
1727232300000|2024-09-25 02:45:00|3199.5|3196.5|3204|3201|3206.7|3203.7|3198.4|3195.4|699
1727232600000|2024-09-25 02:50:00|3204.2|3201.2|3212.7|3210.7|3214.5|3211.7|3203.5|3200.6|807
1727232900000|2024-09-25 02:55:00|3213.3|3210.3|3217.2|3214.2|3219.6|3216.6|3211.8|3209.1|861
1727233200000|2024-09-25 03:00:00|3217.3|3214.3|3206.7|3203.7|3217.8|3214.8|3205.7|3203.2|833
1727233500000|2024-09-25 03:05:00|3206.9|3203.9|3202.5|3199.5|3207.4|3204.7|3200.7|3198.1|682
1727233800000|2024-09-25 03:10:00|3202.6|3199.6|3204.5|3201.5|3206|3203.6|3202|3199|634
1727234100000|2024-09-25 03:15:00|3204.6|3201.6|3201.4|3198.4|3205.4|3202.7|3200.7|3197.8|547
1727234400000|2024-09-25 03:20:00|3201.3|3198.3|3200.1|3197.1|3201.4|3198.9|3197.7|3195|623
1727234700000|2024-09-25 03:25:00|3200.2|3197.2|3200|3197|3201.7|3198.7|3197.1|3194.6|647
1727235000000|2024-09-25 03:30:00|3199.5|3197.5|3197.4|3194.4|3201.8|3199.1|3196.8|3194.2|316
1727235300000|2024-09-25 03:35:00|3197.7|3194.7|3199.8|3196.8|3201.8|3199.2|3196.7|3194|303
1727235600000|2024-09-25 03:40:00|3199.5|3196.5|3197.5|3194.5|3200.2|3197.2|3196.4|3193.7|260
1727235900000|2024-09-25 03:45:00|3197.4|3194.4|3198|3195|3199|3196|3197.4|3194.4|232
1727236200000|2024-09-25 03:50:00|3198.1|3195.1|3196.1|3193.1|3198.2|3195.2|3195.5|3192.8|196
1727236500000|2024-09-25 03:55:00|3196|3193|3198.3|3195.3|3199.3|3196.7|3195.6|3192.6|250
1727236800000|2024-09-25 04:00:00|3198.2|3195.2|3197.5|3195.5|3199.2|3196.7|3196.9|3194.3|244
1727237100000|2024-09-25 04:05:00|3197.4|3195.4|3198.6|3195.6|3198.7|3195.7|3196.3|3193.5|237
1727237400000|2024-09-25 04:10:00|3198.5|3195.5|3195.2|3192.2|3198.7|3195.7|3194.8|3191.8|197
1727237700000|2024-09-25 04:15:00|3195.3|3192.3|3195.5|3192.5|3196.6|3193.9|3194.9|3191.9|234
1727238000000|2024-09-25 04:20:00|3195.7|3192.7|3194|3191|3195.7|3192.7|3192.8|3189.8|291
1727238300000|2024-09-25 04:25:00|3193.9|3190.9|3194.3|3191.3|3195.1|3192.2|3192.1|3189.1|267
1727238600000|2024-09-25 04:30:00|3194.2|3191.2|3193.6|3190.6|3195.6|3193.2|3193.1|3190.1|328
1727238900000|2024-09-25 04:35:00|3193.5|3190.5|3188.9|3185.9|3193.5|3190.7|3188.3|3185.3|340
1727239200000|2024-09-25 04:40:00|3188.8|3185.8|3189.4|3186.4|3191.1|3188.1|3187.6|3184.6|337
1727239500000|2024-09-25 04:45:00|3189.3|3186.3|3192.5|3189.5|3193.3|3190.7|3187.9|3184.9|383
1727239800000|2024-09-25 04:50:00|3192.6|3189.6|3193.3|3191.3|3194.9|3192.3|3192.1|3189.4|406
1727240100000|2024-09-25 04:55:00|3193.4|3191.4|3193.7|3191.7|3195.7|3192.7|3192.4|3190.1|344
1727240400000|2024-09-25 05:00:00|3193.6|3191.6|3193.7|3191.7|3195.5|3193.4|3190.9|3188.6|447
1727240700000|2024-09-25 05:05:00|3193.8|3191.8|3193.7|3191.7|3197.6|3195|3193.5|3191|494
1727241000000|2024-09-25 05:10:00|3193.6|3191.6|3196.1|3193.1|3198.6|3195.9|3193.3|3190.9|429
1727241300000|2024-09-25 05:15:00|3196|3193|3195.7|3192.7|3198|3195.5|3194.3|3191.6|403
1727241600000|2024-09-25 05:20:00|3195.5|3192.5|3192.2|3189.2|3195.8|3193.4|3191.8|3189.1|377
1727241900000|2024-09-25 05:25:00|3192.1|3189.1|3189.9|3186.9|3194.1|3191.1|3188.3|3185.3|391
1727242200000|2024-09-25 05:30:00|3189.3|3187.3|3189.5|3186.5|3191.3|3188.3|3182.7|3179.7|912
1727242500000|2024-09-25 05:35:00|3189.6|3186.6|3190.3|3187.3|3192.9|3189.9|3187.2|3184.2|794
1727242800000|2024-09-25 05:40:00|3190.5|3187.5|3180.6|3177.6|3190.5|3188|3179.2|3176.2|817
1727243100000|2024-09-25 05:45:00|3180.7|3177.7|3181.4|3178.4|3183.5|3180.5|3179.3|3176.4|860
1727243400000|2024-09-25 05:50:00|3181.5|3178.5|3185.7|3182.7|3188.2|3185.4|3179.1|3176.3|727
1727243700000|2024-09-25 05:55:00|3186|3183|3184.6|3181.6|3188.1|3185.1|3183.6|3180.6|698
1727244000000|2024-09-25 06:00:00|3184.8|3181.8|3188.7|3186.7|3191.2|3188.6|3182|3179|816
1727244300000|2024-09-25 06:05:00|3188.6|3186.6|3181.7|3178.7|3189.7|3186.7|3180.7|3178.1|832
1727244600000|2024-09-25 06:10:00|3181.9|3178.9|3177.9|3174.9|3182.6|3179.9|3174.4|3171.5|807
1727244900000|2024-09-25 06:15:00|3177.7|3174.7|3179.1|3176.1|3179.7|3176.7|3173|3170.2|876
1727245200000|2024-09-25 06:20:00|3179.2|3176.2|3176.5|3173.5|3179.6|3177.1|3174.8|3172.2|743
1727245500000|2024-09-25 06:25:00|3176.7|3173.7|3181.8|3178.8|3181.8|3179|3175.7|3172.7|727
1727245800000|2024-09-25 06:30:00|3181.9|3178.9|3175.1|3172.1|3182.2|3179.2|3172.7|3169.7|809
1727246100000|2024-09-25 06:35:00|3175.3|3172.3|3180.3|3177.3|3180.7|3178.2|3174.1|3171.1|655
1727246400000|2024-09-25 06:40:00|3180|3177|3176.9|3173.9|3180.8|3177.8|3175.6|3173.1|682
1727246700000|2024-09-25 06:45:00|3176.6|3173.6|3179.5|3176.5|3179.9|3176.9|3174.3|3171.4|649
1727247000000|2024-09-25 06:50:00|3179.4|3176.4|3174.8|3172.8|3179.4|3176.4|3173.5|3170.5|669
1727247300000|2024-09-25 06:55:00|3175.3|3172.3|3177.2|3174.2|3180.2|3177.2|3175.1|3172.1|664
1727247600000|2024-09-25 07:00:00|3177.3|3174.3|3173.2|3170.2|3178.6|3176|3172.8|3170.1|726
1727247900000|2024-09-25 07:05:00|3173.4|3170.4|3177.2|3174.2|3179.3|3176.5|3171.3|3169|675
1727248200000|2024-09-25 07:10:00|3176.3|3174.3|3175.9|3172.9|3181|3178.5|3175.5|3172.5|605
1727248500000|2024-09-25 07:15:00|3176|3173|3174.3|3171.3|3177.8|3174.8|3173.6|3171.1|644
1727248800000|2024-09-25 07:20:00|3174.2|3171.2|3174.3|3171.3|3175.8|3172.8|3172.6|3169.6|564
1727249100000|2024-09-25 07:25:00|3174.2|3171.2|3172.3|3169.3|3176|3173|3170.6|3167.6|544
1727249400000|2024-09-25 07:30:00|3172.2|3169.2|3174.6|3171.6|3175.1|3172.1|3170.3|3167.4|447
1727249700000|2024-09-25 07:35:00|3174.7|3171.7|3172|3169|3178|3175.3|3171.1|3168.5|543
1727250000000|2024-09-25 07:40:00|3171.9|3168.9|3172|3170|3173.8|3170.8|3171.1|3168.4|400
1727250300000|2024-09-25 07:45:00|3172.3|3170.3|3177.7|3174.7|3178.2|3175.2|3172.3|3169.7|487
1727250600000|2024-09-25 07:50:00|3177.8|3174.8|3179.1|3176.1|3180.3|3177.5|3176.5|3173.8|466
1727250900000|2024-09-25 07:55:00|3179.2|3176.2|3182.6|3179.6|3184.9|3182.4|3178|3175.4|674
1727251200000|2024-09-25 08:00:00|3182.7|3179.7|3186.4|3183.4|3188.2|3185.5|3181.9|3179.2|637
1727251500000|2024-09-25 08:05:00|3186.3|3183.3|3185.1|3182.1|3187|3184.1|3183.1|3180.1|528
1727251800000|2024-09-25 08:10:00|3185.2|3182.2|3185.7|3183.7|3186.3|3183.7|3183.1|3180.5|460
1727252100000|2024-09-25 08:15:00|3185.6|3183.6|3183.8|3181.8|3186|3183.6|3181.5|3179.1|526
1727252400000|2024-09-25 08:20:00|3184|3182|3185.2|3182.2|3185.3|3182.8|3181.7|3179|528
1727252700000|2024-09-25 08:25:00|3185.3|3182.3|3181.7|3179.7|3185.3|3183.2|3181.1|3178.7|431
1727253000000|2024-09-25 08:30:00|3181.8|3179.8|3184.1|3182.1|3186.5|3183.9|3180.3|3177.5|418
1727253300000|2024-09-25 08:35:00|3184.6|3182.6|3187.5|3184.5|3189|3186.6|3184.6|3182.1|450
1727253600000|2024-09-25 08:40:00|3186.9|3184.9|3183.6|3180.6|3187.3|3184.9|3182.4|3179.9|432
1727253900000|2024-09-25 08:45:00|3183.5|3180.5|3185.1|3182.1|3185.2|3182.8|3182.4|3179.6|309
1727254200000|2024-09-25 08:50:00|3185.2|3182.2|3187.6|3184.6|3188.1|3185.8|3184.6|3182.2|346
1727254500000|2024-09-25 08:55:00|3187.2|3185.2|3189.3|3186.3|3192.5|3189.6|3186.6|3184.4|415
1727254800000|2024-09-25 09:00:00|3188.9|3185.9|3183.9|3180.9|3188.9|3186.1|3182.9|3180.1|395
1727255100000|2024-09-25 09:05:00|3183.8|3180.8|3185|3182|3186.4|3183.6|3183.8|3180.8|281
1727255400000|2024-09-25 09:10:00|3185.1|3182.1|3182.9|3179.9|3186.6|3184|3180.4|3178.4|323
1727255700000|2024-09-25 09:15:00|3183.1|3180.1|3179.9|3176.9|3183.1|3180.1|3177.9|3175.1|372
1727256000000|2024-09-25 09:20:00|3179.8|3176.8|3177.8|3175.8|3180.7|3177.8|3177.8|3175.4|426
1727256300000|2024-09-25 09:25:00|3178|3176|3177.5|3174.5|3178.8|3176|3174.4|3171.5|423
1727256600000|2024-09-25 09:30:00|3177.4|3174.4|3177.6|3174.6|3177.9|3175.7|3174.9|3172|347
1727256900000|2024-09-25 09:35:00|3177.9|3174.9|3182.7|3179.7|3182.8|3179.8|3177.3|3174.8|382
1727257200000|2024-09-25 09:40:00|3182.8|3179.8|3181.6|3178.6|3184.7|3181.7|3181.4|3178.4|359
1727257500000|2024-09-25 09:45:00|3181.7|3178.7|3179.5|3176.5|3181.7|3178.9|3177.4|3174.8|316
1727257800000|2024-09-25 09:50:00|3179.6|3176.6|3179.2|3176.2|3180.4|3177.4|3178.6|3175.6|290
1727258100000|2024-09-25 09:55:00|3179.1|3176.1|3179.4|3176.4|3179.5|3176.7|3175.6|3172.6|424
1727258400000|2024-09-25 10:00:00|3179.3|3176.3|3180.2|3177.2|3181.7|3178.7|3178.1|3175.1|432
1727258700000|2024-09-25 10:05:00|3180.3|3177.3|3180.9|3177.9|3182.1|3179.1|3179.8|3176.8|416
1727259000000|2024-09-25 10:10:00|3180.8|3177.8|3179.9|3176.9|3180.9|3177.9|3179|3176.2|308
1727259300000|2024-09-25 10:15:00|3179.6|3176.6|3183.6|3180.6|3184.5|3181.5|3179.5|3176.5|354
1727259600000|2024-09-25 10:20:00|3183.7|3180.7|3183.8|3180.8|3185.1|3182.1|3182.2|3179.2|287
1727259900000|2024-09-25 10:25:00|3183.7|3180.7|3185.4|3182.4|3186.5|3183.5|3183.6|3180.6|309
1727260200000|2024-09-25 10:30:00|3185.6|3182.6|3186.8|3183.8|3187.9|3184.9|3185.3|3182.4|282
1727260500000|2024-09-25 10:35:00|3186.9|3183.9|3186.4|3183.4|3188|3185.2|3185.2|3182.5|311
1727260800000|2024-09-25 10:40:00|3186.3|3183.3|3188.5|3185.5|3189.7|3187|3186.1|3183.2|344
1727261100000|2024-09-25 10:45:00|3188.4|3185.4|3188.2|3185.2|3189.5|3186.5|3187.1|3184.1|379
1727261400000|2024-09-25 10:50:00|3188.1|3185.1|3187.5|3184.5|3190|3187|3187.5|3184.5|351
1727261700000|2024-09-25 10:55:00|3187.6|3184.6|3185.1|3182.1|3188|3185|3185.1|3182.1|365
1727262000000|2024-09-25 11:00:00|3185.3|3182.3|3188.5|3185.5|3189.1|3186.1|3185.2|3182.2|357
1727262300000|2024-09-25 11:05:00|3188.4|3185.4|3189.9|3186.9|3190|3187.5|3188|3185|252
1727262600000|2024-09-25 11:10:00|3189.5|3187.5|3187.7|3184.7|3190.9|3188.1|3186.6|3183.6|350
1727262900000|2024-09-25 11:15:00|3187.5|3184.5|3184.2|3181.2|3187.7|3185.2|3183.3|3180.3|372
1727263200000|2024-09-25 11:20:00|3184.1|3181.1|3188|3185|3188.2|3185.5|3184.1|3181.1|343
1727263500000|2024-09-25 11:25:00|3187.8|3184.8|3184.4|3181.4|3188.1|3185.6|3183.8|3181.3|311
1727263800000|2024-09-25 11:30:00|3184.5|3181.5|3184.1|3181.1|3184.9|3182.1|3181.9|3179.3|327
1727264100000|2024-09-25 11:35:00|3183.9|3180.9|3186.3|3184.3|3187.9|3185.5|3183.9|3180.9|285
1727264400000|2024-09-25 11:40:00|3186.4|3184.4|3189.9|3187.9|3191|3188.2|3186.3|3183.7|321
1727264700000|2024-09-25 11:45:00|3189.8|3187.8|3189.6|3187.6|3192.6|3189.9|3189.3|3186.7|351
1727265000000|2024-09-25 11:50:00|3189.7|3187.7|3191.1|3189.1|3192.4|3190.1|3189.7|3187.3|366
1727265300000|2024-09-25 11:55:00|3191|3189|3192.5|3190.5|3194.6|3191.6|3189.7|3187.2|403
1727265600000|2024-09-25 12:00:00|3192.7|3190.7|3198.3|3195.3|3200|3197.3|3189.9|3187.6|643
1727265900000|2024-09-25 12:05:00|3198.2|3195.2|3196.2|3193.2|3199.3|3197|3194.7|3192|568
1727266200000|2024-09-25 12:10:00|3195.5|3192.5|3199.9|3197.9|3200.5|3197.9|3195|3192.4|624
1727266500000|2024-09-25 12:15:00|3199.8|3197.8|3197|3194|3201.6|3199|3196.7|3193.9|486
1727266800000|2024-09-25 12:20:00|3196.8|3193.8|3196.4|3194.4|3198.6|3196.6|3193.3|3190.8|561
1727267100000|2024-09-25 12:25:00|3196.3|3194.3|3192|3189|3196.3|3194.3|3190.5|3188.1|534
1727267400000|2024-09-25 12:30:00|3192.1|3189.1|3190.5|3187.5|3195.4|3192.6|3190.2|3187.2|553
1727267700000|2024-09-25 12:35:00|3190.8|3187.8|3184.6|3181.6|3190.8|3187.8|3183.2|3180.7|575
1727268000000|2024-09-25 12:40:00|3184.5|3181.5|3183.8|3180.8|3185.3|3182.8|3180.3|3177.7|547
1727268300000|2024-09-25 12:45:00|3183.9|3180.9|3179.5|3176.5|3183.9|3181.3|3178.7|3176.1|428
1727268600000|2024-09-25 12:50:00|3179.4|3176.4|3184|3181|3185.9|3182.9|3178.8|3176.3|559
1727268900000|2024-09-25 12:55:00|3184.1|3181.1|3178.8|3175.8|3184.2|3181.2|3178.1|3175.5|515
1727269200000|2024-09-25 13:00:00|3178.9|3175.9|3184.4|3181.4|3185.6|3182.9|3175.4|3172.4|1177
1727269500000|2024-09-25 13:05:00|3184.3|3181.3|3184.4|3181.4|3187.1|3184.4|3181.6|3179|910
1727269800000|2024-09-25 13:10:00|3184.5|3181.5|3182.9|3179.9|3186.2|3183.2|3179.2|3176.5|903
1727270100000|2024-09-25 13:15:00|3182.8|3179.8|3191.3|3189.3|3191.7|3189.3|3180.2|3177.2|893
1727270400000|2024-09-25 13:20:00|3191.2|3189.2|3191.6|3189.6|3194.7|3192|3189.1|3186.4|796
1727270700000|2024-09-25 13:25:00|3191.4|3189.4|3190.5|3187.5|3195.2|3192.5|3190.3|3187.3|800
1727271000000|2024-09-25 13:30:00|3190.7|3187.7|3201.1|3198.1|3201.1|3198.1|3188.7|3185.7|1285
1727271300000|2024-09-25 13:35:00|3201.2|3199.2|3200.7|3198.7|3203.8|3200.9|3194.9|3191.9|1097
1727271600000|2024-09-25 13:40:00|3201|3199|3191.1|3189.1|3203.4|3200.5|3186|3183.6|1291
1727271900000|2024-09-25 13:45:00|3191.2|3189.2|3198|3196|3204.1|3201.9|3190.4|3187.8|1248
1727272200000|2024-09-25 13:50:00|3198.2|3196.2|3201.7|3199.7|3202.6|3200.3|3195|3193|1139
1727272500000|2024-09-25 13:55:00|3201.8|3199.8|3204.9|3201.9|3205.2|3202.7|3197.9|3195.8|833
1727272800000|2024-09-25 14:00:00|3204.8|3201.8|3207.7|3205.7|3209.4|3207|3196.4|3194.2|1354
1727273100000|2024-09-25 14:05:00|3207.9|3205.9|3216.1|3214.1|3220|3217.2|3206.6|3204.2|1102
1727273400000|2024-09-25 14:10:00|3215.9|3213.9|3209.8|3207.8|3218.5|3216.2|3207.1|3205|1016
1727273700000|2024-09-25 14:15:00|3209.7|3207.7|3208.9|3206.9|3214|3211.6|3208.9|3206.9|898
1727274000000|2024-09-25 14:20:00|3208.7|3206.7|3216.2|3214.2|3217.2|3214.6|3204.5|3202.5|1096
1727274300000|2024-09-25 14:25:00|3216.4|3214.4|3220.6|3218.6|3222.2|3219.5|3216.1|3213.7|1076
1727274600000|2024-09-25 14:30:00|3220.7|3218.7|3221.7|3219.7|3225.3|3222.8|3216.3|3214.1|1073
1727274900000|2024-09-25 14:35:00|3222|3219|3216.3|3213.3|3225.9|3223.9|3213.9|3211.7|998
1727275200000|2024-09-25 14:40:00|3215.9|3213.9|3212.8|3210.8|3222.6|3220|3212.7|3210.4|1082
1727275500000|2024-09-25 14:45:00|3212.3|3210.3|3195.5|3193.5|3213.1|3210.5|3186.5|3183.6|1483
1727275800000|2024-09-25 14:50:00|3195.4|3193.4|3194.9|3192.9|3197.5|3194.5|3180.9|3178.3|1593
1727276100000|2024-09-25 14:55:00|3195.5|3192.5|3197.1|3194.1|3198.3|3196.2|3189.3|3186.8|1284
1727276400000|2024-09-25 15:00:00|3197.3|3194.3|3193|3190|3197.5|3195.1|3188.2|3185.6|1254
1727276700000|2024-09-25 15:05:00|3192.9|3189.9|3189.9|3187.9|3194.4|3191.8|3185.9|3183.3|1284
1727277000000|2024-09-25 15:10:00|3190.9|3188|3193.3|3190.3|3194.9|3192.6|3187.1|3184.5|1217
1727277300000|2024-09-25 15:15:00|3193.4|3190.4|3189.4|3187.4|3193.7|3191.4|3185.8|3183.8|1020
1727277600000|2024-09-25 15:20:00|3189.5|3187.5|3185.9|3183.9|3194|3191.8|3184.9|3182.9|878
1727277900000|2024-09-25 15:25:00|3186|3184|3190|3188|3192.4|3190.2|3182.4|3180.4|1040
1727278200000|2024-09-25 15:30:00|3189.8|3187.8|3187.2|3185.2|3191|3188.2|3181.9|3179.9|995
1727278500000|2024-09-25 15:35:00|3187.3|3185.3|3197|3194|3198.5|3196|3186.1|3183.9|977
1727278800000|2024-09-25 15:40:00|3197.1|3194.1|3190.5|3188.5|3199|3196.5|3189.5|3187|826
1727279100000|2024-09-25 15:45:00|3190.4|3188.4|3187.8|3184.8|3191.9|3189.1|3186|3183.4|931
1727279400000|2024-09-25 15:50:00|3187.4|3184.4|3184.4|3182.4|3189.8|3187.2|3183.6|3181.1|918
1727279700000|2024-09-25 15:55:00|3184.5|3182.5|3187.6|3185.6|3188.9|3186.7|3182.2|3179.7|895
1727280000000|2024-09-25 16:00:00|3187.4|3185.4|3190.7|3187.7|3191.7|3189.3|3185.9|3183.6|811
1727280300000|2024-09-25 16:05:00|3190.6|3187.6|3185.5|3182.5|3192.8|3190.3|3185.1|3182.2|711
1727280600000|2024-09-25 16:10:00|3185.7|3182.7|3184.6|3182.6|3188.7|3185.7|3184|3181.5|707
1727280900000|2024-09-25 16:15:00|3184.4|3182.4|3181.8|3179.8|3186.6|3184.1|3180.6|3178.3|741
1727281200000|2024-09-25 16:20:00|3181.9|3179.9|3184.2|3182.2|3186.9|3184.9|3173.6|3171.1|983
1727281500000|2024-09-25 16:25:00|3184.7|3182.7|3185.5|3183.5|3188.6|3186.3|3184.1|3182|729
1727281800000|2024-09-25 16:30:00|3185.7|3183.7|3184.5|3182.5|3186|3183.9|3181.1|3179.1|739
1727282100000|2024-09-25 16:35:00|3184.4|3182.4|3178.5|3176.5|3184.6|3182.6|3178.4|3176.3|637
1727282400000|2024-09-25 16:40:00|3178.3|3176.3|3168.8|3166.8|3179.6|3177.5|3165.8|3162.8|860
1727282700000|2024-09-25 16:45:00|3169.2|3166.2|3163.2|3160.2|3169.2|3166.2|3157.8|3155.3|1096
1727283000000|2024-09-25 16:50:00|3163.8|3160.8|3164.4|3162.4|3168.9|3166.2|3163|3160.8|845
1727283300000|2024-09-25 16:55:00|3164.2|3162.2|3163.9|3161.9|3169.5|3166.7|3162.5|3160|867
1727283600000|2024-09-25 17:00:00|3164|3162|3168.5|3166.5|3170.6|3168.5|3163.2|3160.8|901
1727283900000|2024-09-25 17:05:00|3168.4|3166.4|3166.7|3164.7|3171.3|3169.2|3165.3|3162.6|774
1727284200000|2024-09-25 17:10:00|3166.6|3164.6|3170|3168|3170|3168|3165.8|3163.2|749
1727284500000|2024-09-25 17:15:00|3169.9|3167.9|3169.7|3167.7|3174|3172|3167.8|3165.2|770
1727284800000|2024-09-25 17:20:00|3169.6|3167.6|3174.4|3172.4|3174.4|3172.4|3168.4|3166.1|577
1727285100000|2024-09-25 17:25:00|3174.1|3172.1|3178|3176|3180|3178|3173.2|3171.2|716
1727285400000|2024-09-25 17:30:00|3177.8|3175.8|3180.8|3178.8|3182.6|3180.1|3177.7|3175.3|659
1727285700000|2024-09-25 17:35:00|3180.9|3178.9|3183.6|3181.6|3183.9|3181.9|3178.5|3176.5|585
1727286000000|2024-09-25 17:40:00|3183.5|3181.5|3183.6|3181.6|3184.6|3182.6|3182|3180|543
1727286300000|2024-09-25 17:45:00|3183|3181|3183.8|3181.8|3183.8|3181.8|3179.7|3177.6|534
1727286600000|2024-09-25 17:50:00|3183.6|3181.6|3185.1|3183.1|3186.3|3184|3183.3|3181.3|502
1727286900000|2024-09-25 17:55:00|3185.2|3183.2|3183.5|3181.5|3186.2|3184.2|3183.1|3181.1|494
1727287200000|2024-09-25 18:00:00|3183.4|3181.4|3185.3|3183.3|3185.9|3183.9|3181.2|3179.2|530
1727287500000|2024-09-25 18:05:00|3185.4|3183.4|3182.5|3180.5|3186.2|3184.2|3181.5|3179.5|442
1727287800000|2024-09-25 18:10:00|3182.4|3180.4|3178.6|3176.6|3182.9|3180.9|3178.5|3176.5|468
1727288100000|2024-09-25 18:15:00|3178.9|3176.9|3178.5|3176.5|3182.3|3180.3|3177.2|3175.2|483
1727288400000|2024-09-25 18:20:00|3178.6|3176.6|3178.2|3176.2|3180.4|3178.1|3177.5|3175.4|357
1727288700000|2024-09-25 18:25:00|3178.4|3176.4|3183.2|3181.2|3183.2|3181.2|3178.4|3176.4|370
1727289000000|2024-09-25 18:30:00|3183.6|3181.6|3181.2|3179.2|3184.6|3182.4|3181.2|3179.2|304
1727289300000|2024-09-25 18:35:00|3181.1|3179.1|3181.4|3179.4|3183.2|3181.2|3180.7|3178.7|269
1727289600000|2024-09-25 18:40:00|3181.2|3179.2|3181.1|3179.1|3181.5|3179.5|3179.9|3177.7|252
1727289900000|2024-09-25 18:45:00|3181.2|3179.2|3182.7|3180.7|3182.8|3180.8|3180|3177.4|239
1727290200000|2024-09-25 18:50:00|3182.5|3180.5|3183|3181|3183.6|3181.6|3180.8|3178.8|259
1727290500000|2024-09-25 18:55:00|3183.1|3181.1|3184.6|3182.6|3184.8|3182.8|3182.4|3180.3|275
1727290800000|2024-09-25 19:00:00|3184.4|3182.4|3183.8|3181.8|3184.4|3182.4|3183.2|3181.2|201
1727291100000|2024-09-25 19:05:00|3183.9|3181.9|3184.1|3182.1|3184.9|3182.9|3182.8|3180.8|219
1727291400000|2024-09-25 19:10:00|3184|3182|3181.7|3179.7|3184.3|3182.3|3181.5|3179.5|184
1727291700000|2024-09-25 19:15:00|3181.8|3179.8|3182.5|3180.5|3183.3|3181.3|3181.7|3179.4|212
1727292000000|2024-09-25 19:20:00|3182.4|3180.4|3182.5|3180.5|3183.1|3181.1|3182|3180|149
1727292300000|2024-09-25 19:25:00|3182.6|3180.6|3181.7|3179.7|3183.1|3181.1|3181.3|3179.3|185
1727292600000|2024-09-25 19:30:00|3181.5|3179.5|3180.9|3178.9|3182|3180|3180.5|3178.5|224
1727292900000|2024-09-25 19:35:00|3180.8|3178.8|3183.6|3181.6|3184.1|3182.1|3180.7|3178.7|245
1727293200000|2024-09-25 19:40:00|3183.7|3181.7|3182.5|3180.5|3184.4|3182.4|3182.3|3180.3|201
1727293500000|2024-09-25 19:45:00|3182.6|3180.6|3186.1|3184.1|3186.4|3184.4|3182.5|3180.5|178
1727293800000|2024-09-25 19:50:00|3186.2|3184.2|3184.8|3182.8|3186.7|3184.7|3183.9|3181.9|202
1727294100000|2024-09-25 19:55:00|3184.3|3182.3|3185.4|3183.4|3186.3|3184.3|3184.3|3182.1|288
1727294400000|2024-09-25 20:00:00|3185.5|3183.5|3184.7|3182.7|3185.8|3183.8|3183.8|3181.8|275
1727294700000|2024-09-25 20:05:00|3184.6|3182.6|3183.9|3181.9|3186.3|3184.3|3182.9|3180.9|209
1727295000000|2024-09-25 20:10:00|3184|3182|3184.3|3182.3|3185.3|3183.3|3182.9|3180.4|249
1727295300000|2024-09-25 20:15:00|3183.9|3181.9|3184.4|3182.4|3185.3|3183.3|3183.5|3181.5|177
1727295600000|2024-09-25 20:20:00|3184.3|3182.3|3183.5|3181.5|3185.3|3183.3|3182.3|3180.3|261
1727295900000|2024-09-25 20:25:00|3183.4|3181.4|3182.9|3180.9|3185.3|3183.3|3182.8|3180.8|229
1727296200000|2024-09-25 20:30:00|3182.8|3180.8|3181.8|3179.8|3183.5|3181.4|3181.3|3178.9|324
1727296500000|2024-09-25 20:35:00|3182.2|3180.2|3181.8|3179.8|3182.8|3180.8|3180.8|3178.5|254
1727296800000|2024-09-25 20:40:00|3181.9|3179.9|3181.9|3179.9|3182.9|3180.9|3181.3|3179.2|147
1727297100000|2024-09-25 20:45:00|3181.8|3179.8|3181.9|3178.9|3183.2|3180.2|3181.4|3178.4|158
1727297400000|2024-09-25 20:50:00|3181.8|3178.8|3181.6|3178.6|3182.7|3179.7|3181.5|3178.5|76
1727297700000|2024-09-25 20:55:00|3181.8|3178.8|3183.3|3180.3|3183.5|3180.5|3181.7|3178.7|138
1727301600000|2024-09-25 22:00:00|3182.9|3180.9|3183.1|3180.1|3184.6|3181.6|3182.6|3179.6|89
1727301900000|2024-09-25 22:05:00|3183|3180|3184.1|3181.1|3184.8|3181.9|3182.7|3179.7|120
1727302200000|2024-09-25 22:10:00|3183.9|3180.9|3185.4|3183.4|3186.3|3183.7|3183.2|3180.7|141
1727302500000|2024-09-25 22:15:00|3185.5|3183.5|3185.3|3183.3|3186.9|3184.4|3185.2|3182.6|106
1727302800000|2024-09-25 22:20:00|3185.2|3183.2|3186.8|3183.8|3186.9|3184.3|3185.2|3182.6|89
1727303100000|2024-09-25 22:25:00|3187|3184|3187.3|3184.3|3187.6|3185.4|3186.6|3184|86
1727303400000|2024-09-25 22:30:00|3187.2|3184.2|3187.4|3185.4|3188|3185.4|3186.8|3183.8|97
1727303700000|2024-09-25 22:35:00|3187.3|3185.3|3186.4|3183.4|3188.1|3185.4|3185.8|3183.2|101
1727304000000|2024-09-25 22:40:00|3186.2|3183.2|3185.8|3182.8|3186.6|3183.8|3185.2|3182.5|101
1727304300000|2024-09-25 22:45:00|3185.9|3182.9|3185.5|3182.5|3186.5|3183.8|3185.1|3182.2|124
1727304600000|2024-09-25 22:50:00|3185.8|3182.8|3184.2|3181.2|3186|3183.3|3184|3181|102
1727304900000|2024-09-25 22:55:00|3184.1|3181.1|3184.6|3181.6|3185|3182.3|3184.1|3181.1|92
1727305200000|2024-09-25 23:00:00|3184.5|3181.5|3184.4|3181.4|3185.9|3183.3|3184.3|3181.3|101
1727305500000|2024-09-25 23:05:00|3184.5|3181.5|3183.1|3180.1|3184.5|3181.5|3183.1|3180.1|52
1727305800000|2024-09-25 23:10:00|3183.2|3180.2|3183.2|3180.2|3183.8|3180.8|3183|3180|58
1727306100000|2024-09-25 23:15:00|3183.3|3180.3|3185.1|3182.1|3185.1|3182.1|3183.1|3180.1|73
1727306400000|2024-09-25 23:20:00|3185|3182|3186.2|3183.2|3187|3184|3185|3182|107
1727306700000|2024-09-25 23:25:00|3186.1|3183.1|3186.2|3183.2|3186.3|3183.3|3185.7|3182.7|58
1727307000000|2024-09-25 23:30:00|3186.3|3183.3|3186.2|3183.2|3186.8|3183.8|3186|3183|47
1727307300000|2024-09-25 23:35:00|3186.1|3183.1|3185.3|3182.3|3186.2|3183.2|3184.8|3181.8|65
1727307600000|2024-09-25 23:40:00|3185.4|3182.4|3186.9|3183.9|3186.9|3183.9|3185.3|3182.3|76
1727307900000|2024-09-25 23:45:00|3186.7|3183.7|3186.8|3183.8|3187.7|3184.7|3186.2|3183.2|113
1727308200000|2024-09-25 23:50:00|3186.9|3183.9|3185.8|3182.8|3186.9|3183.9|3185.6|3182.6|131
1727308500000|2024-09-25 23:55:00|3185.7|3182.7|3184.6|3181.6|3185.8|3182.8|3184.5|3181.5|98
1727308800000|2024-09-26 00:00:00|3184.9|3181.9|3188.6|3185.6|3188.8|3185.8|3184.9|3181.9|178
1727309100000|2024-09-26 00:05:00|3188.7|3185.7|3189.1|3186.1|3189.2|3186.2|3187.3|3184.3|219
1727309400000|2024-09-26 00:10:00|3189|3186|3187.8|3184.8|3190.4|3187.4|3187.4|3184.5|173
1727309700000|2024-09-26 00:15:00|3187.9|3184.9|3188|3185|3189.8|3186.8|3187.4|3184.4|192
1727310000000|2024-09-26 00:20:00|3188.2|3185.2|3187.7|3184.7|3188.7|3185.8|3186.8|3184.3|188
1727310300000|2024-09-26 00:25:00|3187.8|3184.8|3191.2|3188.2|3191.3|3188.3|3187.3|3184.7|164
1727310600000|2024-09-26 00:30:00|3191|3188|3194.5|3191.5|3194.5|3191.5|3190.9|3187.9|220
1727310900000|2024-09-26 00:35:00|3194.3|3191.3|3194.7|3191.7|3196.4|3193.7|3193.5|3190.5|216
1727311200000|2024-09-26 00:40:00|3194.8|3191.8|3193.6|3190.6|3194.8|3191.8|3192.7|3189.7|182
1727311500000|2024-09-26 00:45:00|3193.5|3190.5|3192.5|3189.5|3194.2|3191.2|3191.1|3188.1|196
1727311800000|2024-09-26 00:50:00|3192|3189|3192.2|3189.2|3193.6|3190.6|3191.1|3188.1|278
1727312100000|2024-09-26 00:55:00|3192.3|3189.3|3193.4|3190.4|3193.7|3190.7|3191.4|3188.4|206
1727312400000|2024-09-26 01:00:00|3193.3|3190.3|3195.5|3192.5|3197.8|3194.8|3192.8|3189.8|659
1727312700000|2024-09-26 01:05:00|3195.6|3192.6|3194|3191|3197.2|3194.2|3192.6|3189.6|437
1727313000000|2024-09-26 01:10:00|3193.9|3190.9|3197.1|3194.1|3198.4|3195.4|3193.9|3190.9|508
1727313300000|2024-09-26 01:15:00|3197.2|3194.2|3189.8|3186.8|3197.3|3194.3|3187.5|3184.5|527
1727313600000|2024-09-26 01:20:00|3189.9|3186.9|3193.7|3190.7|3195.8|3192.8|3188.2|3185.2|492
1727313900000|2024-09-26 01:25:00|3193.6|3190.6|3188.7|3185.7|3193.9|3190.9|3185.8|3182.8|625
1727314200000|2024-09-26 01:30:00|3188.5|3185.5|3191.4|3188.4|3193.4|3190.4|3185.2|3182.2|701
1727314500000|2024-09-26 01:35:00|3191.2|3188.2|3189|3186|3192.8|3189.8|3187.1|3184.1|697
1727314800000|2024-09-26 01:40:00|3189.1|3186.1|3192.1|3189.1|3194|3191|3188.3|3185.3|540
1727315100000|2024-09-26 01:45:00|3192|3189|3195|3192|3195.7|3192.7|3191.5|3188.5|544
1727315400000|2024-09-26 01:50:00|3194.9|3191.9|3192.1|3189.1|3195.3|3192.3|3191.8|3188.8|539
1727315700000|2024-09-26 01:55:00|3192|3189|3196.2|3193.2|3199.5|3196.5|3192|3189|710
1727316000000|2024-09-26 02:00:00|3196.1|3193.1|3191.3|3188.3|3196.3|3193.3|3190.7|3187.7|561
1727316300000|2024-09-26 02:05:00|3191.4|3188.4|3191.4|3188.4|3192.9|3189.9|3189.3|3186.3|484
1727316600000|2024-09-26 02:10:00|3191.6|3188.6|3188.3|3185.3|3192.1|3189.1|3187.5|3184.5|362
1727316900000|2024-09-26 02:15:00|3188.4|3185.4|3189.4|3186.4|3189.5|3186.5|3187.5|3184.5|211
1727317200000|2024-09-26 02:20:00|3189.6|3186.6|3189.6|3186.6|3189.9|3186.9|3186.2|3183.5|209
1727317500000|2024-09-26 02:25:00|3189.5|3186.5|3191.7|3188.7|3192|3189|3189.5|3186.5|279
1727317800000|2024-09-26 02:30:00|3191.6|3188.6|3190.7|3187.7|3194.7|3191.7|3188.3|3185.3|562
1727318100000|2024-09-26 02:35:00|3190.8|3187.8|3186.4|3183.4|3191.2|3188.2|3185|3182|514
1727318400000|2024-09-26 02:40:00|3186.5|3183.5|3186.1|3183.1|3187.6|3184.6|3183.4|3180.4|592
1727318700000|2024-09-26 02:45:00|3186.2|3183.2|3178.1|3175.1|3186.6|3183.6|3176.6|3174.2|702
1727319000000|2024-09-26 02:50:00|3177.6|3175.6|3182|3179|3182.8|3179.8|3176.9|3174.2|681
1727319300000|2024-09-26 02:55:00|3181.9|3178.9|3182.8|3179.8|3185.2|3182.2|3180.4|3177.4|606
1727319600000|2024-09-26 03:00:00|3182.7|3179.7|3180.6|3177.6|3186.1|3183.1|3180.6|3177.6|617
1727319900000|2024-09-26 03:05:00|3180.8|3177.8|3180.2|3177.2|3183|3180|3178.2|3175.6|684
1727320200000|2024-09-26 03:10:00|3180.3|3177.3|3184.1|3181.1|3184.5|3181.5|3179.6|3176.6|603
1727320500000|2024-09-26 03:15:00|3183.9|3180.9|3189|3186|3189.4|3186.4|3183.6|3180.6|534
1727320800000|2024-09-26 03:20:00|3188.9|3185.9|3187.8|3184.8|3189.6|3186.6|3185.8|3183.1|515
1727321100000|2024-09-26 03:25:00|3187.9|3184.9|3187.1|3184.1|3188.7|3185.7|3185.9|3182.9|435
1727321400000|2024-09-26 03:30:00|3187.2|3184.2|3190|3187|3191.1|3188.5|3186.9|3183.9|214
1727321700000|2024-09-26 03:35:00|3190.1|3187.1|3191.5|3188.5|3191.9|3188.9|3189.4|3186.5|175
1727322000000|2024-09-26 03:40:00|3191.6|3188.6|3188|3185|3192|3189.1|3187.2|3184.5|192
1727322300000|2024-09-26 03:45:00|3188.1|3185.1|3189.1|3186.1|3189.5|3186.5|3187.9|3184.9|164
1727322600000|2024-09-26 03:50:00|3189|3186|3191.5|3188.5|3191.6|3188.6|3188.9|3185.9|150
1727322900000|2024-09-26 03:55:00|3191.3|3189.3|3190.8|3188.8|3193.2|3190.2|3190.2|3187.4|200
1727323200000|2024-09-26 04:00:00|3190.9|3188.9|3189.1|3186.1|3191.5|3189|3188.6|3185.9|179
1727323500000|2024-09-26 04:05:00|3189.2|3186.2|3189|3186|3191.4|3188.9|3188.4|3186|209
1727323800000|2024-09-26 04:10:00|3188.8|3186.8|3191.5|3188.5|3191.5|3189|3188.7|3186.1|181
1727324100000|2024-09-26 04:15:00|3191.7|3188.7|3192|3189|3193.3|3190.7|3190.9|3188.4|208
1727324400000|2024-09-26 04:20:00|3192.1|3189.1|3191.4|3188.4|3192.1|3189.5|3190.5|3188|173
1727324700000|2024-09-26 04:25:00|3191.5|3188.5|3192.5|3189.5|3193.6|3190.6|3191.1|3188.4|138
1727325000000|2024-09-26 04:30:00|3192.4|3189.4|3192.4|3189.4|3192.5|3189.5|3191.8|3188.8|96
1727325300000|2024-09-26 04:35:00|3192.2|3189.2|3190|3187|3192.4|3189.7|3189.6|3186.9|179
1727325600000|2024-09-26 04:40:00|3190.1|3187.1|3191.4|3188.4|3191.7|3189.2|3189|3186.4|186
1727325900000|2024-09-26 04:45:00|3191.5|3188.5|3191|3188|3192.1|3189.1|3190.8|3187.8|131
1727326200000|2024-09-26 04:50:00|3190.5|3188.5|3188.5|3185.5|3191.3|3189|3188.2|3185.5|254
1727326500000|2024-09-26 04:55:00|3188.4|3185.4|3189.6|3186.6|3190.1|3187.5|3187.2|3184.6|202
1727326800000|2024-09-26 05:00:00|3189.5|3186.5|3188.1|3186.1|3189.7|3187.2|3187.1|3184.6|304
1727327100000|2024-09-26 05:05:00|3188|3186|3190.9|3187.9|3192.7|3189.7|3187.5|3184.8|245
1727327400000|2024-09-26 05:10:00|3191|3188|3194.9|3191.9|3195.7|3193.2|3190.9|3188|343
1727327700000|2024-09-26 05:15:00|3194.7|3191.7|3193.1|3190.1|3195.1|3192.1|3191.3|3188.6|305
1727328000000|2024-09-26 05:20:00|3193.2|3190.2|3193.6|3190.6|3194|3191|3191.9|3188.9|359
1727328300000|2024-09-26 05:25:00|3193.9|3190.9|3195.2|3193.2|3195.3|3193.2|3191.1|3188.6|393
1727328600000|2024-09-26 05:30:00|3195.1|3193.1|3195.9|3192.9|3197.7|3195.7|3189.3|3186.6|982
1727328900000|2024-09-26 05:35:00|3196|3193|3194.5|3191.5|3196.9|3194.1|3191.2|3188.5|874
1727329200000|2024-09-26 05:40:00|3194.3|3191.3|3198.1|3195.1|3198.3|3195.3|3192.7|3189.7|644
1727329500000|2024-09-26 05:45:00|3198.2|3195.2|3196.1|3193.1|3199.7|3196.7|3192.7|3189.7|582
1727329800000|2024-09-26 05:50:00|3196.4|3193.4|3195.9|3192.9|3196.7|3193.7|3191.9|3188.9|520
1727330100000|2024-09-26 05:55:00|3195.8|3192.8|3196.3|3193.3|3198|3195|3194.5|3191.5|479
1727330400000|2024-09-26 06:00:00|3196.2|3193.2|3190.4|3187.4|3197.7|3194.7|3190.1|3187.1|670
1727330700000|2024-09-26 06:05:00|3190.5|3187.5|3186.4|3183.4|3192.1|3189.1|3185.1|3182.2|774
1727331000000|2024-09-26 06:10:00|3186.5|3183.5|3184.4|3181.4|3187.9|3185.8|3181.8|3178.8|856
1727331300000|2024-09-26 06:15:00|3184.6|3181.6|3188.9|3185.9|3189.8|3186.8|3183|3180|791
1727331600000|2024-09-26 06:20:00|3188.7|3185.7|3196.8|3193.8|3197|3194|3188.1|3185.1|799
1727331900000|2024-09-26 06:25:00|3196.7|3193.7|3196.7|3193.7|3200|3197|3194.8|3191.8|829
1727332200000|2024-09-26 06:30:00|3196.8|3193.8|3197.3|3194.3|3199.5|3196.8|3194.9|3191.9|647
1727332500000|2024-09-26 06:35:00|3197.2|3194.2|3196.5|3193.5|3199.4|3196.6|3195.6|3192.6|644
1727332800000|2024-09-26 06:40:00|3196.4|3193.4|3199.5|3196.5|3199.9|3196.9|3195.4|3192.4|572
1727333100000|2024-09-26 06:45:00|3199.4|3196.4|3200.8|3198.8|3202.5|3199.7|3198.6|3195.8|699
1727333400000|2024-09-26 06:50:00|3201|3199|3201.6|3198.6|3202.5|3200|3200.3|3197.8|550
1727333700000|2024-09-26 06:55:00|3200.9|3198.9|3201.5|3198.5|3202.8|3200|3200.5|3197.8|593
1727334000000|2024-09-26 07:00:00|3201.3|3198.3|3206.6|3203.6|3207.7|3204.9|3201.2|3198.2|653
1727334300000|2024-09-26 07:05:00|3206.4|3203.4|3205.3|3202.3|3207.1|3204.1|3202.8|3199.9|509
1727334600000|2024-09-26 07:10:00|3205.5|3202.5|3204.2|3201.2|3206.3|3203.3|3202.6|3199.6|486
1727334900000|2024-09-26 07:15:00|3204.3|3201.3|3201.9|3199.9|3205.3|3202.3|3200|3197.4|537
1727335200000|2024-09-26 07:20:00|3202.2|3200.2|3203.9|3200.9|3204.2|3201.3|3200.4|3197.8|427
1727335500000|2024-09-26 07:25:00|3204|3201|3203.5|3201.5|3206.7|3204.1|3201.9|3199.8|485
1727335800000|2024-09-26 07:30:00|3203.3|3201.3|3203.7|3201.7|3204.8|3202.1|3199.6|3196.8|587
1727336100000|2024-09-26 07:35:00|3203.6|3201.6|3205.9|3203.9|3207.5|3205.1|3202.3|3199.9|554
1727336400000|2024-09-26 07:40:00|3205.8|3203.8|3209.2|3206.2|3209.4|3206.8|3204.9|3202.4|455
1727336700000|2024-09-26 07:45:00|3209.3|3206.3|3209.6|3207.6|3210.6|3208|3206|3203.2|444
1727337000000|2024-09-26 07:50:00|3209.5|3207.5|3211.5|3208.5|3211.9|3209.9|3207.7|3204.8|491
1727337300000|2024-09-26 07:55:00|3211.6|3208.6|3207.4|3205.4|3212.2|3209.7|3206.7|3204.3|435
1727337600000|2024-09-26 08:00:00|3208.4|3205.2|3213.6|3211.6|3215.4|3213.4|3207.2|3204.2|619
1727337900000|2024-09-26 08:05:00|3213.5|3211.5|3215.3|3213.3|3219.6|3217.2|3213|3210.6|627
1727338200000|2024-09-26 08:10:00|3215.4|3213.4|3214.8|3212.8|3216.9|3214.3|3213.4|3211.4|467
1727338500000|2024-09-26 08:15:00|3215|3213|3217.3|3215.3|3219.1|3216.3|3213.9|3211.7|537
1727338800000|2024-09-26 08:20:00|3218.2|3215.2|3214.2|3212.2|3218.6|3215.8|3213.1|3210.7|569
1727339100000|2024-09-26 08:25:00|3214.3|3212.3|3217.6|3215.6|3219.4|3216.8|3214.3|3211.6|503
1727339400000|2024-09-26 08:30:00|3218.4|3215.4|3218.8|3216.8|3220|3217.5|3216.9|3214.2|494
1727339700000|2024-09-26 08:35:00|3219.5|3216.5|3222.7|3219.7|3222.7|3219.7|3217.6|3215.2|480
1727340000000|2024-09-26 08:40:00|3222.6|3219.6|3216.4|3214.4|3223.2|3220.6|3216.1|3213.1|400
1727340300000|2024-09-26 08:45:00|3216.5|3214.5|3220.3|3218.3|3221.8|3219.2|3215.6|3213.5|453
1727340600000|2024-09-26 08:50:00|3220.5|3218.5|3217.7|3215.7|3220.8|3218.5|3215.9|3213.6|503
1727340900000|2024-09-26 08:55:00|3217.9|3215.9|3223.4|3221.4|3224.4|3221.5|3214.8|3212.8|647
1727341200000|2024-09-26 09:00:00|3223.5|3221.5|3220.8|3218.8|3224.2|3222|3220.2|3217.6|468
1727341500000|2024-09-26 09:05:00|3221.4|3218.4|3220.9|3217.9|3223.6|3220.7|3219|3216.9|545
1727341800000|2024-09-26 09:10:00|3221.1|3218.1|3219.4|3216.4|3221.4|3218.7|3217.1|3214.8|394
1727342100000|2024-09-26 09:15:00|3219.5|3216.5|3219.5|3217.5|3223.1|3220.5|3218.8|3216.4|379
1727342400000|2024-09-26 09:20:00|3219.4|3217.4|3219.1|3217.1|3221|3219|3217.8|3215.8|461
1727342700000|2024-09-26 09:25:00|3219.2|3217.2|3225.9|3223.9|3226.6|3224.6|3217.4|3215|462
1727343000000|2024-09-26 09:30:00|3225.8|3223.8|3227.2|3224.2|3228.7|3226.7|3224.8|3222.7|580
1727343300000|2024-09-26 09:35:00|3227.1|3224.1|3226.6|3223.6|3227.1|3224.7|3223.1|3220.6|471
1727343600000|2024-09-26 09:40:00|3226.7|3223.7|3225.8|3223.8|3229.1|3226.3|3225.1|3222.8|482
1727343900000|2024-09-26 09:45:00|3225.7|3223.7|3226.9|3223.9|3227.6|3225|3225|3222.7|446
1727344200000|2024-09-26 09:50:00|3226.8|3223.8|3225.2|3222.2|3226.9|3224.4|3223.2|3220.7|380
1727344500000|2024-09-26 09:55:00|3224.5|3222.5|3227.7|3225.7|3228.3|3225.9|3223.9|3221.4|376
1727344800000|2024-09-26 10:00:00|3227.6|3225.6|3227.1|3224.1|3231|3228|3226.7|3224.1|451
1727345100000|2024-09-26 10:05:00|3227.2|3224.2|3223.6|3221.6|3227.3|3224.5|3223.3|3220.9|409
1727345400000|2024-09-26 10:10:00|3223.5|3221.5|3227.5|3224.5|3229.5|3226.8|3221.5|3218.9|558
1727345700000|2024-09-26 10:15:00|3227.3|3225.3|3230.1|3227.1|3230.1|3227.7|3225.7|3223.3|523
1727346000000|2024-09-26 10:20:00|3230|3227|3231.2|3228.2|3233|3230.5|3228.7|3226.3|680
1727346300000|2024-09-26 10:25:00|3230.6|3228.6|3230.6|3227.6|3231.6|3229.6|3229|3226.5|453
1727346600000|2024-09-26 10:30:00|3230.7|3227.7|3236.9|3234.9|3237.6|3235.1|3228.9|3226.6|576
1727346900000|2024-09-26 10:35:00|3237|3235|3240.3|3237.3|3241.7|3239.2|3234.7|3231.9|624
1727347200000|2024-09-26 10:40:00|3240.2|3237.2|3242.3|3240.3|3243.7|3241.2|3238.3|3235.8|645
1727347500000|2024-09-26 10:45:00|3242.2|3240.2|3246.4|3243.4|3246.9|3244.7|3242|3239.5|604
1727347800000|2024-09-26 10:50:00|3245.8|3243.8|3248.3|3246.3|3249.9|3247.8|3245.1|3242.7|641
1727348100000|2024-09-26 10:55:00|3248.4|3246.4|3243.7|3241.7|3249.5|3246.9|3243.4|3241.4|550
1727348400000|2024-09-26 11:00:00|3243.3|3241.3|3250.5|3247.5|3251.4|3249.2|3241.2|3238.7|677
1727348700000|2024-09-26 11:05:00|3250.3|3248.3|3255.2|3252.2|3255.2|3253.1|3247.5|3245.2|797
1727349000000|2024-09-26 11:10:00|3255.1|3252.1|3257.3|3255.3|3257.9|3255.4|3250.9|3248.7|679
1727349300000|2024-09-26 11:15:00|3257.6|3255.6|3261.9|3259.9|3262.9|3260.6|3256.7|3254.3|646
1727349600000|2024-09-26 11:20:00|3261.8|3259.8|3258.5|3255.5|3262.8|3260.1|3250.4|3248|798
1727349900000|2024-09-26 11:25:00|3258|3256|3260|3257|3260.6|3257.9|3254.5|3252.1|609
1727350200000|2024-09-26 11:30:00|3260.1|3257.1|3263.9|3261.9|3265.7|3263.6|3258.3|3255.8|670
1727350500000|2024-09-26 11:35:00|3263.6|3261.6|3271.8|3269.8|3272.1|3269.9|3260.8|3258.3|768
1727350800000|2024-09-26 11:40:00|3272|3270|3262.9|3260.9|3272.8|3270.3|3260.5|3258.1|880
1727351100000|2024-09-26 11:45:00|3262.8|3260.8|3267.5|3265.5|3271.8|3269.1|3262.8|3260.4|735
1727351400000|2024-09-26 11:50:00|3267.6|3265.6|3265|3263|3270.9|3268.2|3264.8|3262.2|696
1727351700000|2024-09-26 11:55:00|3264.9|3262.9|3263.4|3260.4|3265.9|3263.5|3256.1|3253.6|833
1727352000000|2024-09-26 12:00:00|3263.5|3260.5|3263.3|3260.3|3265.4|3262.9|3259.4|3256.4|783
1727352300000|2024-09-26 12:05:00|3263.2|3260.2|3247.8|3244.8|3263.5|3260.9|3244.3|3241.8|877
1727352600000|2024-09-26 12:10:00|3248.5|3245.5|3243.4|3240.4|3248.6|3246|3235.1|3232.6|1061
1727352900000|2024-09-26 12:15:00|3243.1|3240.1|3248.3|3245.3|3249.1|3246.3|3236.9|3233.9|923
1727353200000|2024-09-26 12:20:00|3248.5|3245.5|3251.4|3248.4|3252.9|3250.2|3245.4|3242.4|809
1727353500000|2024-09-26 12:25:00|3251.8|3248.8|3242.8|3239.8|3252.3|3249.3|3240.6|3237.6|829
1727353800000|2024-09-26 12:30:00|3243.2|3240.2|3224.1|3221.1|3245.4|3242.4|3219.4|3216.4|1388
1727354100000|2024-09-26 12:35:00|3224.2|3221.2|3228.6|3225.6|3236.5|3233.5|3223.9|3221|1308
1727354400000|2024-09-26 12:40:00|3228.8|3225.8|3232.9|3229.9|3233.1|3230.1|3219.5|3217.1|1160
1727354700000|2024-09-26 12:45:00|3231.1|3229.1|3230.9|3227.9|3241.4|3238.5|3229.7|3226.7|1232
1727355000000|2024-09-26 12:50:00|3230.8|3227.8|3239.6|3236.6|3240.5|3237.5|3228.1|3225.1|1062
1727355300000|2024-09-26 12:55:00|3239.5|3236.5|3236|3233|3243|3240|3232.5|3229.8|1067
1727355600000|2024-09-26 13:00:00|3235.9|3232.9|3226.8|3223.8|3247.3|3244.3|3224.5|3221.8|1587
1727355900000|2024-09-26 13:05:00|3226.6|3223.6|3215.1|3212.1|3229.1|3226.1|3213.6|3210.7|1573
1727356200000|2024-09-26 13:10:00|3215.7|3212.7|3191.6|3188.6|3215.7|3212.7|3189.5|3186.5|1616
1727356500000|2024-09-26 13:15:00|3191.4|3189.4|3189.9|3186.9|3206.3|3203.5|3185.1|3182.1|1578
1727356800000|2024-09-26 13:20:00|3190.2|3187.2|3208.8|3205.8|3209.2|3206.2|3189.8|3186.8|1269
1727357100000|2024-09-26 13:25:00|3208.9|3205.9|3216.7|3213.7|3217.2|3214.2|3202.2|3199.2|1301
1727357400000|2024-09-26 13:30:00|3217|3214|3215.3|3212.3|3221.8|3218.9|3206.9|3203.9|1475
1727357700000|2024-09-26 13:35:00|3215.4|3212.4|3191.9|3188.9|3220.7|3218.1|3189.7|3187.3|1516
1727358000000|2024-09-26 13:40:00|3192.1|3189.1|3200.3|3197.3|3204.9|3202.3|3187.1|3184.3|1688
1727358300000|2024-09-26 13:45:00|3199.8|3196.8|3183.6|3180.6|3204.9|3202.2|3183|3180.3|1536
1727358600000|2024-09-26 13:50:00|3183.5|3180.5|3189.4|3186.4|3190.4|3187.6|3176|3173|1487
1727358900000|2024-09-26 13:55:00|3189.5|3186.5|3201|3198|3203.8|3201.2|3186.5|3184.4|1182
1727359200000|2024-09-26 14:00:00|3201.1|3198.1|3204.9|3201.9|3210.1|3207.1|3197.6|3194.6|1335
1727359500000|2024-09-26 14:05:00|3205|3202|3208.4|3205.4|3209.5|3206.5|3196.9|3194|1299
1727359800000|2024-09-26 14:10:00|3208.5|3205.5|3214.1|3211.1|3215.5|3212.7|3205.5|3202.5|1349
1727360100000|2024-09-26 14:15:00|3214|3211|3215.9|3212.9|3218.8|3216.3|3209.9|3207.2|1217
1727360400000|2024-09-26 14:20:00|3216|3213|3211.8|3209.8|3218.4|3215.8|3209.3|3206.9|1225
1727360700000|2024-09-26 14:25:00|3212|3210|3211.7|3208.7|3213.1|3210.5|3205.4|3203.1|1258
1727361000000|2024-09-26 14:30:00|3212.4|3209.4|3222.4|3219.4|3224.3|3221.6|3211.7|3209.1|1439
1727361300000|2024-09-26 14:35:00|3222.5|3219.5|3228|3226|3229|3226.9|3219.6|3217|1270
1727361600000|2024-09-26 14:40:00|3227.9|3225.9|3218.2|3216.2|3230.5|3227.8|3215.9|3213.7|1261
1727361900000|2024-09-26 14:45:00|3218.4|3216.4|3230|3228|3231.3|3228.8|3218.4|3216.3|1390
1727362200000|2024-09-26 14:50:00|3230.2|3228.2|3225.7|3223.7|3231.2|3228.5|3222.2|3220.2|1384
1727362500000|2024-09-26 14:55:00|3225.5|3223.5|3213.5|3210.5|3227.2|3224.4|3210.2|3207.8|1370
1727362800000|2024-09-26 15:00:00|3213.6|3210.6|3212.9|3209.9|3217.6|3214.6|3201.9|3198.9|1340
1727363100000|2024-09-26 15:05:00|3212.7|3209.7|3217.6|3214.6|3217.9|3215.1|3208.9|3206.1|1047
1727363400000|2024-09-26 15:10:00|3217.7|3214.7|3214|3211|3219.7|3216.9|3213.6|3210.8|842
1727363700000|2024-09-26 15:15:00|3215|3212|3208.9|3206.9|3217.4|3214.5|3206.8|3204.5|910
1727364000000|2024-09-26 15:20:00|3209|3205.9|3221.2|3218.2|3221.9|3219.6|3206.6|3203.9|1028
1727364300000|2024-09-26 15:25:00|3220.7|3218.7|3220.8|3218.8|3221.9|3219.5|3214.5|3212.4|957
1727364600000|2024-09-26 15:30:00|3221.6|3218.6|3227|3225|3228.5|3225.9|3218.2|3215.6|1067
1727364900000|2024-09-26 15:35:00|3226.9|3224.9|3226.6|3224.6|3228.5|3226.1|3219.2|3216.5|1071
1727365200000|2024-09-26 15:40:00|3226.5|3224.5|3227.7|3225.7|3228.5|3226|3223.4|3221|942
1727365500000|2024-09-26 15:45:00|3227.8|3225.8|3225.1|3222.1|3229.8|3227.5|3223.5|3220.5|872
1727365800000|2024-09-26 15:50:00|3225|3222|3224.7|3221.7|3225.7|3222.8|3220.5|3217.8|758
1727366100000|2024-09-26 15:55:00|3224.3|3222.3|3222.4|3219.4|3226.2|3223.7|3221.4|3218.7|693
1727366400000|2024-09-26 16:00:00|3222.3|3219.3|3210.3|3207.3|3222.4|3219.8|3209.3|3206.3|971
1727366700000|2024-09-26 16:05:00|3210.2|3207.2|3204.1|3201.1|3210.6|3207.9|3200|3197.7|1026
1727367000000|2024-09-26 16:10:00|3204.3|3201.3|3196.6|3194.6|3206.3|3204.3|3191.9|3189.2|1097
1727367300000|2024-09-26 16:15:00|3197.4|3195.4|3209.1|3207.1|3211.8|3208.9|3197.4|3194.8|881
1727367600000|2024-09-26 16:20:00|3209.6|3206.6|3204.6|3201.6|3210.7|3207.7|3198.8|3196.2|888
1727367900000|2024-09-26 16:25:00|3204.2|3202.2|3204.8|3201.8|3208|3205.1|3202.7|3200.1|860
1727368200000|2024-09-26 16:30:00|3204.2|3202.2|3206.2|3203.2|3206.9|3203.9|3202|3199|769
1727368500000|2024-09-26 16:35:00|3206|3203|3203.5|3200.5|3208.1|3205.3|3200.8|3198.1|714
1727368800000|2024-09-26 16:40:00|3203.6|3200.6|3202.6|3199.6|3205.7|3203.1|3201.4|3198.9|755
1727369100000|2024-09-26 16:45:00|3202.4|3199.4|3206.2|3203.2|3208.5|3205.5|3201.4|3198.8|753
1727369400000|2024-09-26 16:50:00|3205.9|3202.9|3208.7|3206.7|3210.9|3208.5|3205.7|3202.7|816
1727369700000|2024-09-26 16:55:00|3208.8|3206.8|3199.6|3196.6|3209.6|3206.8|3197.6|3195|766
1727370000000|2024-09-26 17:00:00|3199.2|3196.2|3211.5|3208.5|3211.5|3209|3197.6|3194.7|819
1727370300000|2024-09-26 17:05:00|3211.4|3208.4|3209.3|3206.3|3211.5|3208.5|3206.4|3203.9|693
1727370600000|2024-09-26 17:10:00|3209.1|3206.1|3205.6|3202.6|3210|3207|3204|3201.4|660
1727370900000|2024-09-26 17:15:00|3205.4|3202.4|3203.7|3200.7|3206|3203.1|3202|3199.4|783
1727371200000|2024-09-26 17:20:00|3203.8|3200.8|3209.6|3207.6|3210.3|3207.9|3201|3198.5|903
1727371500000|2024-09-26 17:25:00|3210.2|3207.2|3209.6|3206.6|3210.4|3207.8|3206.6|3203.7|728
1727371800000|2024-09-26 17:30:00|3209.7|3206.7|3206.2|3203.2|3210.2|3207.2|3202.7|3199.7|673
1727372100000|2024-09-26 17:35:00|3206.4|3203.4|3209.8|3206.8|3210.2|3207.6|3204.5|3201.7|486
1727372400000|2024-09-26 17:40:00|3209.7|3206.7|3204.9|3202.9|3209.8|3207.1|3204.8|3202.3|458
1727372700000|2024-09-26 17:45:00|3205.4|3202.4|3208.9|3205.9|3210.2|3207.5|3204.8|3202.2|423
1727373000000|2024-09-26 17:50:00|3209|3206|3206.2|3203.2|3209.6|3206.7|3204.9|3202.4|376
1727373300000|2024-09-26 17:55:00|3206.1|3203.1|3207.3|3205.3|3209.4|3206.7|3204.6|3201.7|431
1727373600000|2024-09-26 18:00:00|3208|3205|3210.2|3207.2|3211.2|3208.4|3206.4|3203.4|396
1727373900000|2024-09-26 18:05:00|3210.1|3207.1|3210.1|3207.1|3210.9|3208.1|3206.6|3204.1|448
1727374200000|2024-09-26 18:10:00|3210.3|3207.3|3212.9|3209.9|3214.8|3212.1|3208.4|3205.9|530
1727374500000|2024-09-26 18:15:00|3213|3210|3217|3215|3217.4|3215|3211.6|3209.4|631
1727374800000|2024-09-26 18:20:00|3217.1|3215.1|3217.3|3215.3|3218.2|3215.9|3215.4|3213.1|529
1727375100000|2024-09-26 18:25:00|3217.2|3215.2|3216.3|3214.3|3219|3216.8|3215.3|3212.6|495
1727375400000|2024-09-26 18:30:00|3217.1|3214.1|3215.7|3212.7|3217.1|3214.4|3212.8|3210.7|462
1727375700000|2024-09-26 18:35:00|3215.2|3213.2|3217.8|3215.8|3218.7|3215.9|3213|3210|407
1727376000000|2024-09-26 18:40:00|3217.9|3214.8|3217.1|3215.1|3219.3|3216.7|3215.9|3213.1|375
1727376300000|2024-09-26 18:45:00|3217.2|3215.2|3218.2|3216.2|3219.1|3216.8|3217.2|3214.2|362
1727376600000|2024-09-26 18:50:00|3218.7|3216.7|3220|3217|3220|3217.6|3217.5|3215.5|282
1727376900000|2024-09-26 18:55:00|3219.7|3216.7|3215.9|3213.9|3219.9|3217.6|3215.1|3212.6|396
1727377200000|2024-09-26 19:00:00|3216.1|3214.1|3220.1|3218.1|3220.6|3218.1|3215.6|3213.1|294
1727377500000|2024-09-26 19:05:00|3220|3218|3221.8|3218.8|3222.1|3219.7|3218.9|3216.4|258
1727377800000|2024-09-26 19:10:00|3221.6|3218.6|3221.3|3219.3|3222.3|3219.7|3219.7|3217.6|260
1727378100000|2024-09-26 19:15:00|3221.4|3219.4|3220.5|3217.5|3222.3|3219.8|3219.4|3216.4|338
1727378400000|2024-09-26 19:20:00|3220.1|3218.1|3217.7|3214.7|3220.8|3218.3|3216.3|3213.6|295
1727378700000|2024-09-26 19:25:00|3217.4|3215.4|3212.5|3209.5|3218.3|3215.6|3209.8|3207.3|410
1727379000000|2024-09-26 19:30:00|3212.4|3209.4|3208.3|3205.3|3213.6|3211.2|3205.5|3202.8|461
1727379300000|2024-09-26 19:35:00|3208.4|3205.4|3212.7|3209.7|3212.8|3209.8|3207.2|3204.7|350
1727379600000|2024-09-26 19:40:00|3212.6|3209.6|3212.4|3209.4|3213.3|3210.5|3210.4|3207.9|311
1727379900000|2024-09-26 19:45:00|3212|3210|3212.6|3209.6|3213.5|3210.5|3211.2|3208.7|301
1727380200000|2024-09-26 19:50:00|3212.3|3210.3|3209.7|3207.7|3213.6|3211.3|3208.4|3205.7|373
1727380500000|2024-09-26 19:55:00|3209.9|3207.9|3210.8|3208.8|3212.4|3210|3208.6|3206.1|393
1727380800000|2024-09-26 20:00:00|3210.6|3208.6|3207.7|3205.7|3211.3|3209.2|3207.6|3205.2|224
1727381100000|2024-09-26 20:05:00|3207.8|3205.8|3207.8|3205.8|3209.5|3206.9|3207.6|3205.3|188
1727381400000|2024-09-26 20:10:00|3207.7|3205.7|3204.4|3202.4|3208.7|3206.1|3203.7|3201.7|159
1727381700000|2024-09-26 20:15:00|3204.3|3202.3|3204.2|3202.2|3206|3203.3|3204.1|3201.9|156
1727382000000|2024-09-26 20:20:00|3204.1|3202.1|3204.6|3202.6|3205.4|3202.9|3203.3|3201.1|132
1727382300000|2024-09-26 20:25:00|3204.5|3202.5|3206|3203|3206.3|3203.9|3204.5|3202.4|131
1727382600000|2024-09-26 20:30:00|3205.9|3202.9|3205.9|3202.9|3206.4|3204.4|3205.3|3202.8|122
1727382900000|2024-09-26 20:35:00|3206|3203|3204.9|3202.9|3206.4|3204.1|3204.6|3202.6|111
1727383200000|2024-09-26 20:40:00|3204.8|3202.8|3204.2|3201.2|3206.3|3203.3|3203.1|3201|105
1727383500000|2024-09-26 20:45:00|3204.1|3201.1|3204.9|3201.9|3205.5|3202.5|3203.4|3200.8|142
1727383800000|2024-09-26 20:50:00|3205|3202|3203.1|3200.1|3205|3202|3202.4|3199.4|158
1727384100000|2024-09-26 20:55:00|3203.5|3200.5|3204.1|3201.1|3204.1|3201.1|3202.3|3199.3|153
1727388000000|2024-09-26 22:00:00|3203.9|3200.9|3204.9|3201.9|3205.8|3202.8|3203|3200|68
1727388300000|2024-09-26 22:05:00|3205.1|3202.1|3207.5|3204.5|3207.9|3204.9|3204.4|3201.8|136
1727388600000|2024-09-26 22:10:00|3207.6|3204.6|3207.5|3204.5|3208.2|3205.3|3206.2|3203.7|110
1727388900000|2024-09-26 22:15:00|3207.6|3204.6|3205.7|3202.7|3207.9|3204.9|3205.4|3202.7|70
1727389200000|2024-09-26 22:20:00|3205.6|3202.6|3204.9|3201.9|3205.8|3202.9|3204.8|3201.9|136
1727389500000|2024-09-26 22:25:00|3205|3202|3205.2|3202.2|3205.4|3202.4|3204.7|3201.7|112
1727389800000|2024-09-26 22:30:00|3205.1|3202.1|3203.6|3200.6|3205.2|3202.2|3203.5|3200.5|62
1727390100000|2024-09-26 22:35:00|3203.5|3200.5|3203.5|3200.5|3203.8|3200.8|3203.4|3200.4|53
1727390400000|2024-09-26 22:40:00|3203.4|3200.4|3203.5|3200.5|3204.4|3201.5|3202.9|3199.9|102
1727390700000|2024-09-26 22:45:00|3203.6|3200.6|3203.1|3200.1|3204.5|3201.7|3202.9|3199.9|70
1727391000000|2024-09-26 22:50:00|3203|3200|3204.6|3201.6|3204.8|3201.8|3202.5|3199.6|59
1727391300000|2024-09-26 22:55:00|3204.5|3201.5|3204.7|3201.7|3204.7|3201.7|3203.9|3200.9|29
1727391600000|2024-09-26 23:00:00|3204.8|3201.8|3202.6|3199.6|3204.8|3201.8|3202.5|3199.5|78
1727391900000|2024-09-26 23:05:00|3202.5|3199.5|3203.5|3200.5|3203.6|3201.2|3201.7|3199|47
1727392200000|2024-09-26 23:10:00|3203.2|3200.2|3203.1|3200.1|3203.4|3200.7|3202.5|3199.7|32
1727392500000|2024-09-26 23:15:00|3202.7|3200.7|3203.9|3200.9|3204.4|3201.4|3202.5|3199.5|58
1727392800000|2024-09-26 23:20:00|3203.7|3200.7|3203.4|3200.4|3203.9|3200.9|3202.2|3199.6|47
1727393100000|2024-09-26 23:25:00|3203.3|3200.3|3202|3199|3203.3|3200.7|3201.5|3198.5|75
1727393400000|2024-09-26 23:30:00|3202.1|3199.1|3201.8|3198.8|3202.2|3199.3|3201.1|3198.4|64
1727393700000|2024-09-26 23:35:00|3201.7|3198.7|3203.3|3200.3|3203.8|3200.8|3201.7|3198.7|52
1727394000000|2024-09-26 23:40:00|3203.2|3200.2|3202|3199|3203.2|3200.2|3201.6|3198.9|73
1727394300000|2024-09-26 23:45:00|3202.1|3199.1|3200.5|3197.5|3202.5|3199.5|3199.5|3196.5|154
1727394600000|2024-09-26 23:50:00|3200.6|3197.6|3198.2|3196.2|3201|3198.5|3198.2|3195.4|149
1727394900000|2024-09-26 23:55:00|3198.1|3196.1|3199.9|3196.9|3200.4|3197.9|3198.1|3195.7|146
1727395200000|2024-09-27 00:00:00|3199.8|3196.8|3191.9|3189.9|3200.7|3198.2|3189.7|3187.1|423
1727395500000|2024-09-27 00:05:00|3192.2|3190.2|3190|3187|3194.5|3191.5|3189.7|3186.7|338
1727395800000|2024-09-27 00:10:00|3190.1|3187.1|3192.8|3189.8|3194.1|3191.1|3190|3187.1|271
1727396100000|2024-09-27 00:15:00|3192.7|3189.7|3193.8|3190.8|3195.9|3192.9|3192.7|3189.7|254
1727396400000|2024-09-27 00:20:00|3193.7|3190.7|3193.6|3190.6|3195.3|3192.3|3192.8|3189.8|236
1727396700000|2024-09-27 00:25:00|3193.7|3190.7|3193.1|3191.1|3193.8|3191.4|3190.9|3188.3|267
1727397000000|2024-09-27 00:30:00|3193|3191|3190.4|3187.4|3194.8|3192.4|3189.8|3187.2|262
1727397300000|2024-09-27 00:35:00|3190.6|3187.6|3190.1|3187.1|3191.4|3188.4|3188|3185|233
1727397600000|2024-09-27 00:40:00|3190.2|3187.2|3193.1|3190.1|3193.2|3190.2|3190.1|3187.1|210
1727397900000|2024-09-27 00:45:00|3193.2|3190.2|3195.3|3192.3|3196.3|3193.3|3193.1|3190.1|265
1727398200000|2024-09-27 00:50:00|3195|3193|3194.2|3191.2|3196.1|3193.7|3194|3191|283
1727398500000|2024-09-27 00:55:00|3194.1|3191.1|3193.2|3190.2|3197.8|3194.8|3192.9|3190.1|346
1727398800000|2024-09-27 01:00:00|3193.3|3190.3|3188.7|3185.7|3194|3191|3186.6|3183.6|1007
1727399100000|2024-09-27 01:05:00|3188.6|3185.6|3188|3185|3192.4|3189.7|3186.4|3183.4|711
1727399400000|2024-09-27 01:10:00|3187.8|3184.8|3187.4|3184.4|3192.9|3190|3187.1|3184.1|695
1727399700000|2024-09-27 01:15:00|3186.9|3183.9|3187.3|3184.3|3189.8|3186.8|3183.7|3180.7|727
1727400000000|2024-09-27 01:20:00|3187.2|3184.2|3192.1|3189.1|3195.3|3192.4|3186|3183|667
1727400300000|2024-09-27 01:25:00|3192.2|3189.2|3198.5|3195.5|3200.8|3197.8|3187.6|3185|841
1727400600000|2024-09-27 01:30:00|3198.4|3195.4|3183.8|3180.8|3199.2|3196.2|3183.1|3180.1|914
1727400900000|2024-09-27 01:35:00|3183.9|3180.9|3177.8|3174.8|3183.9|3180.9|3175.4|3172.6|1003
1727401200000|2024-09-27 01:40:00|3177.3|3175.3|3179.1|3176.1|3180.6|3177.6|3175.6|3172.6|943
1727401500000|2024-09-27 01:45:00|3179|3176|3180.4|3177.4|3182.9|3179.9|3176.3|3173.3|891
1727401800000|2024-09-27 01:50:00|3180.2|3177.2|3186.3|3183.3|3188.7|3185.7|3179.3|3176.3|821
1727402100000|2024-09-27 01:55:00|3186.2|3183.2|3182.6|3179.6|3189.6|3186.6|3182.4|3179.4|752
1727402400000|2024-09-27 02:00:00|3182.8|3179.8|3175.4|3172.4|3183.5|3180.5|3175.4|3172.4|726
1727402700000|2024-09-27 02:05:00|3175.1|3172.1|3177.9|3174.9|3180.4|3177.4|3169.5|3166.5|805
1727403000000|2024-09-27 02:10:00|3178|3175|3180.9|3177.9|3183|3180.3|3177.3|3174.3|624
1727403300000|2024-09-27 02:15:00|3180.8|3177.8|3179.7|3176.7|3185|3182|3178.6|3176.1|374
1727403600000|2024-09-27 02:20:00|3179.6|3176.6|3181.5|3179.5|3182.6|3180|3177.8|3174.8|367
1727403900000|2024-09-27 02:25:00|3182.2|3179.2|3182.4|3179.4|3184.1|3181.1|3180.8|3178.1|306
1727404200000|2024-09-27 02:30:00|3182.5|3179.5|3180.4|3177.4|3182.5|3179.5|3177.7|3174.7|705
1727404500000|2024-09-27 02:35:00|3180.6|3177.6|3180.2|3177.2|3185.1|3182.6|3178.4|3175.4|583
1727404800000|2024-09-27 02:40:00|3179.9|3176.9|3184.9|3181.9|3186|3183|3178.9|3175.9|534
1727405100000|2024-09-27 02:45:00|3184.4|3181.4|3186.1|3183.1|3188.6|3185.6|3180.5|3178.3|622
1727405400000|2024-09-27 02:50:00|3186|3183|3177.8|3174.8|3186.1|3183.1|3177.5|3174.5|646
1727405700000|2024-09-27 02:55:00|3177.7|3174.7|3180.7|3177.7|3180.8|3177.8|3176.6|3173.7|623
1727406000000|2024-09-27 03:00:00|3180.6|3177.6|3182.1|3179.1|3183.6|3180.6|3179.5|3176.5|671
1727406300000|2024-09-27 03:05:00|3182.2|3179.2|3186.2|3183.2|3187.7|3185|3182.1|3179.1|722
1727406600000|2024-09-27 03:10:00|3186.4|3183.4|3181.6|3179.6|3186.8|3184.2|3181.6|3178.7|663
1727406900000|2024-09-27 03:15:00|3181.5|3179.5|3184.2|3181.2|3184.9|3181.9|3178.8|3176.3|695
1727407200000|2024-09-27 03:20:00|3184.1|3181.1|3193.1|3190.1|3194.4|3191.4|3184.1|3181.1|743
1727407500000|2024-09-27 03:25:00|3193|3190|3191.7|3188.7|3194.1|3191.2|3190.1|3187.6|628
1727407800000|2024-09-27 03:30:00|3191.6|3188.6|3195.2|3192.2|3195.5|3192.5|3191.5|3188.5|335
1727408100000|2024-09-27 03:35:00|3195.3|3192.3|3194.4|3191.4|3197|3194|3194|3191|311
1727408400000|2024-09-27 03:40:00|3194.5|3191.5|3195.4|3192.4|3196.1|3193.2|3194.2|3191.2|280
1727408700000|2024-09-27 03:45:00|3195.3|3192.3|3193.8|3190.8|3195.5|3192.5|3192.3|3189.3|279
1727409000000|2024-09-27 03:50:00|3193.9|3190.9|3195.7|3192.7|3195.8|3192.8|3193.4|3190.4|197
1727409300000|2024-09-27 03:55:00|3195.5|3192.5|3196.8|3193.8|3197.1|3194.4|3195|3192|169
1727409600000|2024-09-27 04:00:00|3196.3|3194.3|3196.2|3193.2|3197.3|3194.4|3194.8|3192.2|245
1727409900000|2024-09-27 04:05:00|3196.3|3193.3|3194.5|3191.5|3196.5|3193.9|3194.1|3191.1|162
1727410200000|2024-09-27 04:10:00|3194.7|3191.7|3192.8|3189.8|3194.7|3192|3192.5|3189.5|202
1727410500000|2024-09-27 04:15:00|3192.7|3189.7|3191.2|3188.2|3193.2|3190.2|3189.8|3186.8|190
1727410800000|2024-09-27 04:20:00|3191.3|3188.3|3189.6|3186.6|3191.3|3188.3|3187.9|3185.5|175
1727411100000|2024-09-27 04:25:00|3189.7|3186.7|3190.4|3187.4|3190.5|3187.8|3189.3|3186.3|156
1727411400000|2024-09-27 04:30:00|3190.6|3187.6|3192.1|3190.1|3193.4|3190.8|3190.5|3187.6|182
1727411700000|2024-09-27 04:35:00|3192|3190|3190.3|3187.3|3192.4|3190|3189.2|3186.8|197
1727412000000|2024-09-27 04:40:00|3190.2|3187.2|3192.4|3189.4|3192.5|3190|3190.1|3187.1|206
1727412300000|2024-09-27 04:45:00|3192.5|3189.5|3189.4|3186.4|3193|3190|3189.2|3186.2|198
1727412600000|2024-09-27 04:50:00|3189.5|3186.5|3192.6|3189.6|3193.1|3190.1|3188.5|3185.5|241
1727412900000|2024-09-27 04:55:00|3192.7|3189.7|3194.3|3191.3|3194.5|3191.8|3191.7|3188.7|191
1727413200000|2024-09-27 05:00:00|3194.5|3191.5|3195.8|3192.8|3197.5|3194.5|3194.2|3191.2|435
1727413500000|2024-09-27 05:05:00|3195.7|3192.7|3199.9|3196.9|3201.7|3198.7|3195.7|3192.7|507
1727413800000|2024-09-27 05:10:00|3200.1|3197.1|3196.5|3193.5|3200.8|3197.8|3196.2|3193.2|402
1727414100000|2024-09-27 05:15:00|3196.6|3193.6|3190.9|3187.9|3196.6|3193.8|3190.4|3187.4|378
1727414400000|2024-09-27 05:20:00|3190.7|3187.7|3188.3|3185.3|3192.1|3189.3|3185.3|3182.5|446
1727414700000|2024-09-27 05:25:00|3188.4|3185.4|3182.4|3179.4|3188.4|3185.4|3181.8|3178.8|486
1727415000000|2024-09-27 05:30:00|3182.3|3179.3|3169.6|3166.6|3182.4|3179.4|3167.8|3164.8|1164
1727415300000|2024-09-27 05:35:00|3169.7|3166.7|3164.7|3161.7|3171.4|3168.4|3161.7|3158.7|942
1727415600000|2024-09-27 05:40:00|3165.6|3162.6|3166.6|3163.6|3170.5|3167.5|3164.9|3162.2|868
1727415900000|2024-09-27 05:45:00|3166.7|3163.7|3164.7|3162.7|3171.6|3168.6|3163.7|3161.2|821
1727416200000|2024-09-27 05:50:00|3165.4|3162.4|3164|3161|3167.5|3164.5|3160|3157|729
1727416500000|2024-09-27 05:55:00|3164.5|3161.5|3173.1|3170.1|3174.9|3172.2|3164.1|3161.1|661
1727416800000|2024-09-27 06:00:00|3172.5|3169.5|3177.5|3175.5|3178.8|3175.8|3171.3|3169|746
1727417100000|2024-09-27 06:05:00|3177.2|3175.2|3176|3173|3177.6|3175.4|3172.8|3170.1|744
1727417400000|2024-09-27 06:10:00|3175.3|3173.3|3177.5|3174.5|3179.4|3176.4|3174.5|3171.5|750
1727417700000|2024-09-27 06:15:00|3177.4|3174.4|3180.1|3177.1|3181.8|3179|3176.3|3173.8|652
1727418000000|2024-09-27 06:20:00|3180.2|3177.2|3186.1|3183.1|3188.5|3185.5|3179.6|3177.1|912
1727418300000|2024-09-27 06:25:00|3186.2|3183.2|3182.3|3179.3|3186.3|3183.5|3180.3|3177.3|917
1727418600000|2024-09-27 06:30:00|3182.4|3179.4|3184.7|3181.7|3185.5|3183.3|3181.6|3178.9|959
1727418900000|2024-09-27 06:35:00|3184.6|3181.6|3179.7|3176.7|3184.9|3182.3|3177.4|3174.4|842
1727419200000|2024-09-27 06:40:00|3180.1|3177.1|3178.3|3175.3|3181.4|3178.8|3177.7|3174.7|617
1727419500000|2024-09-27 06:45:00|3178.4|3175.4|3182.2|3179.2|3182.5|3180.2|3174.1|3171.6|891
1727419800000|2024-09-27 06:50:00|3182.3|3179.3|3181.4|3178.4|3182.3|3179.3|3177.2|3174.6|815
1727420100000|2024-09-27 06:55:00|3181.3|3178.3|3182.4|3179.4|3183.8|3181.1|3180.1|3177.2|606
1727420400000|2024-09-27 07:00:00|3181.9|3178.9|3187|3184|3187.3|3184.4|3181.8|3178.8|710
1727420700000|2024-09-27 07:05:00|3187.1|3184.1|3186|3184|3188.4|3185.7|3183.4|3180.9|700
1727421000000|2024-09-27 07:10:00|3186.1|3184.1|3182.4|3180.4|3186.7|3184.5|3180.6|3178.6|655
1727421300000|2024-09-27 07:15:00|3183.2|3180.2|3184.4|3182.4|3187.7|3185.3|3181.7|3179.3|583
1727421600000|2024-09-27 07:20:00|3184.3|3182.3|3179.4|3176.4|3185.3|3182.8|3178.5|3175.5|617
1727421900000|2024-09-27 07:25:00|3179.3|3176.3|3171|3169|3179.5|3176.6|3170.3|3167.6|638
1727422200000|2024-09-27 07:30:00|3171.5|3168.5|3168.4|3166.4|3172.9|3170.2|3167.9|3165.5|629
1727422500000|2024-09-27 07:35:00|3168.2|3166.2|3169.9|3166.9|3170.4|3167.9|3165.7|3163.4|634
1727422800000|2024-09-27 07:40:00|3170.1|3167.1|3178.9|3176.9|3180.3|3177.6|3169.8|3167|642
1727423100000|2024-09-27 07:45:00|3178.5|3176.5|3183.6|3181.6|3184.4|3182.1|3176.9|3174.7|577
1727423400000|2024-09-27 07:50:00|3183.7|3181.7|3183.3|3180.3|3187|3184.4|3182.3|3180.2|464
1727423700000|2024-09-27 07:55:00|3183.4|3180.4|3179.9|3177.9|3183.4|3180.4|3178.8|3176.4|553
1727424000000|2024-09-27 08:00:00|3180.6|3177.6|3179.8|3176.8|3181.8|3179.3|3177.2|3174.6|615
1727424300000|2024-09-27 08:05:00|3180|3177|3183|3180|3183.1|3180.5|3178.5|3175.9|599
1727424600000|2024-09-27 08:10:00|3182.4|3180.4|3182.7|3179.7|3183.4|3180.8|3179.5|3176.9|533
1727424900000|2024-09-27 08:15:00|3182.6|3179.6|3180.3|3177.3|3183.4|3180.6|3177.8|3175.4|524
1727425200000|2024-09-27 08:20:00|3180.4|3177.4|3184.1|3182.1|3185.4|3182.9|3180.2|3177.4|539
1727425500000|2024-09-27 08:25:00|3184.8|3181.8|3182.7|3180.7|3187|3184.4|3182.5|3179.7|600
1727425800000|2024-09-27 08:30:00|3182.8|3180.8|3184.4|3181.4|3185.2|3182.7|3182.1|3179.6|498
1727426100000|2024-09-27 08:35:00|3184.6|3181.6|3182.8|3179.8|3186.1|3183.8|3181.6|3178.8|425
1727426400000|2024-09-27 08:40:00|3182.7|3179.7|3179.1|3176.1|3183.1|3180.7|3178.8|3176|405
1727426700000|2024-09-27 08:45:00|3179|3176|3179.5|3176.5|3180.6|3178.2|3177.2|3174.3|485
1727427000000|2024-09-27 08:50:00|3179.2|3176.2|3178.4|3176.4|3180.3|3177.5|3176.4|3173.7|431
1727427300000|2024-09-27 08:55:00|3178.3|3176.3|3180.5|3178.5|3182.1|3179.9|3178.2|3175.7|394
1727427600000|2024-09-27 09:00:00|3180.8|3177.8|3173.6|3171.6|3180.8|3178.4|3173.5|3171.5|693
1727427900000|2024-09-27 09:05:00|3173.5|3171.5|3175.7|3173.7|3177.9|3175.8|3172|3169.4|640
1727428200000|2024-09-27 09:10:00|3175.6|3173.6|3177.3|3175.3|3178|3175.6|3172.4|3169.8|592
1727428500000|2024-09-27 09:15:00|3177.4|3175.4|3176.8|3173.8|3181.5|3179|3175.5|3173.4|542
1727428800000|2024-09-27 09:20:00|3176.2|3174.2|3177.2|3174.2|3178.9|3176.4|3174.8|3172.8|529
1727429100000|2024-09-27 09:25:00|3177|3174|3175.5|3172.5|3179.1|3176.7|3174.3|3171.9|495
1727429400000|2024-09-27 09:30:00|3174.8|3172.8|3177.1|3175.1|3178|3175.4|3172.7|3170.4|493
1727429700000|2024-09-27 09:35:00|3177.2|3175.2|3177.8|3174.8|3179.4|3177|3176.5|3174|427
1727430000000|2024-09-27 09:40:00|3177.7|3174.7|3177.4|3175.4|3179|3176.5|3175.7|3173.2|455
1727430300000|2024-09-27 09:45:00|3177.3|3175.3|3180.3|3178.3|3182.1|3179.5|3177.1|3174.8|447
1727430600000|2024-09-27 09:50:00|3180.5|3178.5|3183.3|3180.3|3184.1|3181.4|3179.7|3177.2|365
1727430900000|2024-09-27 09:55:00|3183.7|3180.7|3180.3|3177.3|3184.3|3181.4|3178.8|3176.3|387
1727431200000|2024-09-27 10:00:00|3180.1|3177.1|3180.6|3177.6|3182|3179.6|3178.8|3176.5|456
1727431500000|2024-09-27 10:05:00|3180.7|3177.7|3178.7|3175.7|3181.2|3178.7|3177.1|3174.5|351
1727431800000|2024-09-27 10:10:00|3179.3|3176.3|3180.3|3178.3|3181.8|3178.9|3178.6|3176.1|409
1727432100000|2024-09-27 10:15:00|3180.2|3178.2|3179.4|3176.4|3182.1|3179.3|3178.3|3175.3|379
1727432400000|2024-09-27 10:20:00|3179.5|3176.5|3189.2|3187.2|3192.7|3190.2|3179.2|3176.4|481
1727432700000|2024-09-27 10:25:00|3189.4|3187.4|3187.3|3184.3|3190.6|3188.3|3186.8|3184|352
1727433000000|2024-09-27 10:30:00|3186.8|3184.8|3190.5|3187.5|3190.9|3188.5|3186.2|3184|421
1727433300000|2024-09-27 10:35:00|3190.6|3187.6|3192.1|3189.1|3193.9|3191.1|3189.6|3187.1|401
1727433600000|2024-09-27 10:40:00|3191.9|3188.9|3192.3|3189.3|3193.5|3190.7|3189.7|3187|312
1727433900000|2024-09-27 10:45:00|3192.4|3189.4|3196.5|3193.5|3197.3|3194.9|3191.9|3188.9|500
1727434200000|2024-09-27 10:50:00|3195.6|3192.6|3193.7|3190.7|3197.3|3194.8|3193.6|3190.7|518
1727434500000|2024-09-27 10:55:00|3193.1|3191.1|3195.3|3192.3|3197|3194.4|3193.1|3190.6|446
1727434800000|2024-09-27 11:00:00|3195.2|3192.2|3196.6|3194.6|3197.2|3194.8|3191.4|3188.9|472
1727435100000|2024-09-27 11:05:00|3196.9|3194.9|3196.7|3194.7|3198.6|3196.4|3195.3|3192.7|448
1727435400000|2024-09-27 11:10:00|3196.6|3194.6|3200.5|3198.5|3201.3|3199|3196.5|3194.4|455
1727435700000|2024-09-27 11:15:00|3200.4|3198.4|3201|3199|3201.5|3199.4|3197.7|3195.6|382
1727436000000|2024-09-27 11:20:00|3200.9|3198.9|3199.5|3197.5|3201.5|3199.4|3199.3|3196.9|383
1727436300000|2024-09-27 11:25:00|3199.6|3197.6|3198.2|3195.2|3201.1|3199|3195.8|3193.3|457
1727436600000|2024-09-27 11:30:00|3198|3195|3197.7|3195.7|3201|3198.9|3197.1|3194.7|491
1727436900000|2024-09-27 11:35:00|3197.6|3194.6|3199.2|3197.2|3200|3197.7|3195.9|3193.2|466
1727437200000|2024-09-27 11:40:00|3199|3197|3200.2|3198.2|3201.1|3198.7|3197.7|3195|366
1727437500000|2024-09-27 11:45:00|3200|3198|3205.4|3203.4|3206.3|3203.9|3200|3197.8|430
1727437800000|2024-09-27 11:50:00|3205.7|3202.7|3204.3|3201.3|3206.8|3204.8|3203.3|3201|578
1727438100000|2024-09-27 11:55:00|3204.4|3201.4|3201.4|3198.4|3204.9|3202.6|3199.6|3196.8|519
1727438400000|2024-09-27 12:00:00|3201.5|3198.5|3201.7|3198.7|3202.7|3200.5|3200|3197.5|610
1727438700000|2024-09-27 12:05:00|3201.8|3198.8|3199.4|3197.4|3202.3|3199.8|3197.7|3194.7|653
1727439000000|2024-09-27 12:10:00|3199.7|3197.7|3198.2|3196.2|3202.1|3199.7|3198.1|3195.6|505
1727439300000|2024-09-27 12:15:00|3198.3|3196.3|3197.4|3195.4|3199.2|3196.8|3194.9|3192.5|572
1727439600000|2024-09-27 12:20:00|3197.6|3195.6|3201.7|3198.7|3203.5|3201|3197.4|3194.8|669
1727439900000|2024-09-27 12:25:00|3201.9|3198.9|3199.2|3196.2|3202.6|3200.1|3199.1|3196.1|560
1727440200000|2024-09-27 12:30:00|3199.4|3196.4|3205.9|3202.9|3213.3|3210.3|3198.8|3195.5|1147
1727440500000|2024-09-27 12:35:00|3205.8|3202.8|3211.2|3208.2|3216.6|3213.6|3205.1|3202.1|1128
1727440800000|2024-09-27 12:40:00|3211.3|3208.3|3215.5|3212.5|3217.7|3215|3206.5|3204.3|1044
1727441100000|2024-09-27 12:45:00|3215.6|3212.6|3217.7|3214.7|3224.9|3222.6|3215.5|3212.5|1017
1727441400000|2024-09-27 12:50:00|3217.6|3214.6|3217.9|3214.9|3219.5|3217|3215.2|3212.4|911
1727441700000|2024-09-27 12:55:00|3217.3|3215.3|3211.2|3208.2|3219.7|3216.7|3209.3|3206.9|1058
1727442000000|2024-09-27 13:00:00|3211.3|3208.3|3210.4|3208.4|3215.5|3212.7|3203.7|3201.6|1526
1727442300000|2024-09-27 13:05:00|3210.5|3208.5|3214.7|3212.7|3218.7|3216.1|3209.5|3206.7|1337
1727442600000|2024-09-27 13:10:00|3215.6|3212.6|3223.1|3220.1|3223.8|3221.1|3213.2|3210.6|1175
1727442900000|2024-09-27 13:15:00|3223.3|3220.3|3229|3226|3229.5|3227.3|3217.6|3215.1|1128
1727443200000|2024-09-27 13:20:00|3228.9|3226.9|3219.8|3217.8|3230.5|3228|3219.5|3216.8|1024
1727443500000|2024-09-27 13:25:00|3220.2|3217.2|3218.2|3215.2|3220.6|3218.3|3214.7|3211.7|1070
1727443800000|2024-09-27 13:30:00|3218.7|3216.7|3226.4|3224.4|3227.4|3224.7|3211.5|3209.1|1345
1727444100000|2024-09-27 13:35:00|3226.6|3224.6|3220.5|3218.5|3231.5|3229.1|3219.2|3216.7|1330
1727444400000|2024-09-27 13:40:00|3220.4|3218.4|3211.5|3208.5|3225.7|3223.2|3211.1|3208.1|1200
1727444700000|2024-09-27 13:45:00|3211.6|3208.6|3211.6|3208.6|3214.8|3211.9|3205.4|3202.6|1096
1727445000000|2024-09-27 13:50:00|3212.2|3209.2|3217.4|3214.4|3220.8|3218.1|3211.8|3209.2|1006
1727445300000|2024-09-27 13:55:00|3217.5|3214.5|3218.7|3215.7|3220.6|3217.8|3211.9|3209.3|854
1727445600000|2024-09-27 14:00:00|3218.5|3215.5|3215.7|3212.7|3220.4|3217.4|3209.2|3206.2|1314
1727445900000|2024-09-27 14:05:00|3215.6|3212.6|3210.7|3207.7|3216.7|3213.7|3208.9|3206.3|1124
1727446200000|2024-09-27 14:10:00|3211.1|3208.1|3206.7|3203.7|3213.7|3210.8|3204.5|3202|1123
1727446500000|2024-09-27 14:15:00|3206.8|3203.8|3199.5|3196.5|3207.4|3204.9|3197.8|3195.2|1237
1727446800000|2024-09-27 14:20:00|3199.6|3196.6|3186.7|3183.7|3201.9|3199.5|3183.8|3181.3|1421
1727447100000|2024-09-27 14:25:00|3186.6|3183.6|3196.3|3194.3|3198.5|3195.8|3184.7|3182|1259
1727447400000|2024-09-27 14:30:00|3196.6|3193.6|3197.5|3195.5|3202.7|3200.3|3195|3192.4|1261
1727447700000|2024-09-27 14:35:00|3197.9|3194.9|3193.9|3191.9|3205.4|3202.9|3192.5|3190.2|1214
1727448000000|2024-09-27 14:40:00|3193.7|3191.7|3191.8|3188.8|3198.5|3196|3191|3188|1145
1727448300000|2024-09-27 14:45:00|3191.9|3188.9|3182.3|3179.3|3195.6|3193.5|3178.7|3176.2|1315
1727448600000|2024-09-27 14:50:00|3182.5|3179.5|3192.7|3189.7|3195.1|3192.1|3180.4|3177.9|1394
1727448900000|2024-09-27 14:55:00|3192.5|3189.5|3180.7|3177.7|3193.1|3190.4|3178.7|3175.7|1273
1727449200000|2024-09-27 15:00:00|3180.8|3177.8|3164.4|3161.4|3183.2|3180.4|3159.9|3157.6|1470
1727449500000|2024-09-27 15:05:00|3164.3|3161.3|3169.7|3166.7|3171.3|3168.8|3163.2|3160.9|1563
1727449800000|2024-09-27 15:10:00|3169.8|3166.8|3172.7|3169.7|3178.4|3175.4|3169.7|3166.8|1297
1727450100000|2024-09-27 15:15:00|3172.9|3169.9|3175|3172|3177.8|3175.6|3171.4|3168.4|1201
1727450400000|2024-09-27 15:20:00|3174.6|3171.6|3176.1|3173.1|3183.6|3180.6|3172.2|3169.8|1252
1727450700000|2024-09-27 15:25:00|3176.3|3173.3|3179.7|3176.7|3181.3|3178.7|3175.7|3172.8|1182
1727451000000|2024-09-27 15:30:00|3179.1|3176.1|3173.2|3170.2|3180.4|3177.4|3171.2|3168.2|1093
1727451300000|2024-09-27 15:35:00|3173.1|3170.1|3166.7|3163.7|3174.4|3171.6|3165.4|3162.4|1008
1727451600000|2024-09-27 15:40:00|3166.9|3163.9|3165.3|3162.3|3168.1|3165.2|3162|3159.1|1037
1727451900000|2024-09-27 15:45:00|3165.4|3162.4|3173.5|3170.5|3173.5|3171|3163.3|3160.3|1013
1727452200000|2024-09-27 15:50:00|3173.4|3170.4|3171.3|3168.3|3173.6|3170.6|3166|3163|991
1727452500000|2024-09-27 15:55:00|3171.5|3168.5|3168.4|3165.4|3174.2|3171.2|3167.3|3164.6|810
1727452800000|2024-09-27 16:00:00|3168.3|3165.3|3148.4|3146.4|3170.3|3167.3|3142.3|3139.3|1213
1727453100000|2024-09-27 16:05:00|3148.6|3146.6|3152.9|3149.9|3156|3153.1|3142.6|3140.2|1247
1727453400000|2024-09-27 16:10:00|3153.5|3150.5|3158.8|3156.8|3160.4|3157.7|3150.8|3148.2|1223
1727453700000|2024-09-27 16:15:00|3159.5|3156.5|3164|3162|3166.3|3163.8|3157.9|3155.8|1153
1727454000000|2024-09-27 16:20:00|3164.4|3161.4|3164|3162|3167.6|3164.9|3161.4|3159.1|965
1727454300000|2024-09-27 16:25:00|3164.3|3161.3|3161.2|3159.2|3167.3|3164.8|3160.6|3157.9|943
1727454600000|2024-09-27 16:30:00|3161.3|3159.3|3161.4|3158.4|3164.8|3162.7|3159.4|3157.2|998
1727454900000|2024-09-27 16:35:00|3161.3|3158.3|3164|3161|3168.7|3166.3|3160.3|3157.8|940
1727455200000|2024-09-27 16:40:00|3163.9|3160.9|3161.4|3159.4|3165.2|3163.1|3161|3158.4|814
1727455500000|2024-09-27 16:45:00|3161.8|3158.8|3157.5|3155.5|3163.9|3161.2|3155.7|3153.1|824
1727455800000|2024-09-27 16:50:00|3157.8|3154.8|3161|3158|3161.4|3158.7|3156.4|3154|753
1727456100000|2024-09-27 16:55:00|3160.9|3157.9|3163.9|3160.9|3164.4|3161.7|3160.4|3157.8|792
1727456400000|2024-09-27 17:00:00|3163.8|3160.8|3161.9|3158.9|3167.8|3165.3|3159.8|3157.3|804
1727456700000|2024-09-27 17:05:00|3161.5|3159.5|3161.2|3159.2|3163.9|3161.4|3159.3|3156.9|810
1727457000000|2024-09-27 17:10:00|3160.8|3158.8|3161.4|3158.4|3163.2|3160.5|3159.9|3157.4|713
1727457300000|2024-09-27 17:15:00|3161.3|3158.3|3163.9|3160.9|3164.1|3161.5|3159.1|3156.2|678
1727457600000|2024-09-27 17:20:00|3164|3161|3152|3149|3164.3|3162|3149.7|3147.2|754
1727457900000|2024-09-27 17:25:00|3152.1|3149.1|3149.6|3146.6|3154.8|3152.3|3145.7|3143.1|975
1727458200000|2024-09-27 17:30:00|3149.7|3146.7|3153.1|3151.1|3154.7|3152.7|3146.2|3144|851
1727458500000|2024-09-27 17:35:00|3153|3151|3146.3|3144.3|3155.9|3153.5|3146.1|3143.6|807
1727458800000|2024-09-27 17:40:00|3146.2|3144.2|3147|3145|3149.4|3146.8|3143.4|3141.2|653
1727459100000|2024-09-27 17:45:00|3147.1|3145.1|3150.1|3148.1|3151.5|3149|3146.8|3144.5|648
1727459400000|2024-09-27 17:50:00|3150|3148|3148.8|3146.8|3153.6|3151.2|3148.7|3146.2|617
1727459700000|2024-09-27 17:55:00|3149|3147|3148.2|3146.2|3151|3148.6|3146.2|3143.9|589
1727460000000|2024-09-27 18:00:00|3148.4|3146.4|3149.2|3146.2|3149.9|3147.5|3145.7|3143.7|441
1727460300000|2024-09-27 18:05:00|3149.3|3146.3|3147|3145|3150.2|3148|3146.3|3143.8|468
1727460600000|2024-09-27 18:10:00|3147.1|3145.1|3155.9|3152.9|3156.5|3153.8|3146.9|3144.6|482
1727460900000|2024-09-27 18:15:00|3156|3153|3154.8|3152.8|3158.3|3155.9|3154.4|3151.7|500
1727461200000|2024-09-27 18:20:00|3154.9|3152.9|3154.3|3151.3|3156|3153.6|3152.6|3150|425
1727461500000|2024-09-27 18:25:00|3154|3152|3145.9|3143.9|3154.9|3152.6|3145.9|3143.3|712
1727461800000|2024-09-27 18:30:00|3146.3|3144.3|3146.8|3144.8|3147.6|3145.6|3137.6|3134.6|729
1727462100000|2024-09-27 18:35:00|3147|3145|3150.5|3148.5|3152.8|3150.4|3145.1|3142.5|568
1727462400000|2024-09-27 18:40:00|3150.4|3148.4|3149.4|3146.4|3151.5|3149.1|3148.9|3146.3|494
1727462700000|2024-09-27 18:45:00|3149.1|3147.1|3155.6|3153.6|3156.3|3153.6|3149.1|3146.9|526
1727463000000|2024-09-27 18:50:00|3155.5|3153.5|3154|3152|3157|3154.4|3153.9|3151.4|435
1727463300000|2024-09-27 18:55:00|3153.9|3151.9|3155.5|3153.5|3156.8|3154.4|3153.3|3151.2|418
1727463600000|2024-09-27 19:00:00|3155.4|3153.4|3153.4|3151.4|3156|3153.4|3151.8|3149.1|525
1727463900000|2024-09-27 19:05:00|3153.5|3151.5|3153.9|3151.9|3155.4|3153.1|3152.8|3150.3|377
1727464200000|2024-09-27 19:10:00|3154|3152|3156.3|3153.3|3157|3154.4|3152.3|3149.9|392
1727464500000|2024-09-27 19:15:00|3156|3154|3160.7|3158.7|3161.4|3159.1|3155.4|3152.9|403
1727464800000|2024-09-27 19:20:00|3160.6|3158.6|3160.3|3157.3|3162.7|3160.3|3158.8|3156.3|432
1727465100000|2024-09-27 19:25:00|3160.4|3157.4|3159.9|3157.9|3161.8|3159.4|3159|3156.3|364
1727465400000|2024-09-27 19:30:00|3159.7|3157.7|3161.6|3159.6|3162.7|3160.2|3158.2|3155.8|422
1727465700000|2024-09-27 19:35:00|3161.5|3159.5|3162.2|3159.2|3163.2|3161.2|3160.2|3157.7|504
1727466000000|2024-09-27 19:40:00|3162.1|3159.1|3161.9|3158.9|3163.4|3161|3157.8|3155.7|492
1727466300000|2024-09-27 19:45:00|3162|3159|3165|3162|3165|3162.9|3160.5|3158|439
1727466600000|2024-09-27 19:50:00|3164.9|3161.9|3166|3164|3168.6|3166.1|3164.4|3161.8|499
1727466900000|2024-09-27 19:55:00|3165.9|3163.9|3164|3162|3166.6|3164.2|3162.9|3160.3|467
1727467200000|2024-09-27 20:00:00|3164.2|3161.2|3163|3160|3164.6|3162.1|3161.5|3158.6|401
1727467500000|2024-09-27 20:05:00|3163.1|3161.1|3163.1|3161.1|3165|3162.6|3163|3160.4|205
1727467800000|2024-09-27 20:10:00|3163|3161|3162.6|3159.6|3163.9|3161.6|3161.6|3158.9|180
1727468100000|2024-09-27 20:15:00|3162.5|3159.5|3163.5|3160.5|3164.1|3161.6|3162.4|3159.5|169
1727468400000|2024-09-27 20:20:00|3163.6|3160.6|3166|3163|3166.7|3164.1|3163.6|3160.6|176
1727468700000|2024-09-27 20:25:00|3165.6|3163.6|3166.1|3163.1|3167.3|3164.6|3165.6|3162.9|151
1727469000000|2024-09-27 20:30:00|3166|3163|3166.3|3163.3|3167.1|3164.6|3164.8|3161.9|143
1727469300000|2024-09-27 20:35:00|3166.2|3163.2|3165.6|3162.6|3166.6|3163.6|3165.1|3162.3|140
1727469600000|2024-09-27 20:40:00|3165.8|3162.8|3164.9|3161.9|3166.1|3163.6|3164.3|3161.3|100
1727469900000|2024-09-27 20:45:00|3164.8|3161.8|3166.7|3163.7|3167|3164|3164.6|3161.6|180
1727470200000|2024-09-27 20:50:00|3166.6|3163.6|3166.1|3163.1|3169.2|3166.2|3165.8|3157.8|338
1727470500000|2024-09-27 20:55:00|3166.2|3163.2|3164.1|3161.1|3168.5|3165.5|3163.9|3160.9|330
1727647200000|2024-09-29 22:00:00|3170.4|3167.4|3175.5|3172.5|3180.2|3177.2|3166.2|3157.2|536
1727647500000|2024-09-29 22:05:00|3175.7|3173.7|3176.1|3173.1|3177.3|3174.9|3170.5|3167.5|424
1727647800000|2024-09-29 22:10:00|3176|3173|3174.2|3171.2|3176.2|3173.2|3171.5|3162.5|267
1727648100000|2024-09-29 22:15:00|3174.1|3171.1|3171.9|3168.9|3175.3|3172.3|3171.7|3168.7|188
1727648400000|2024-09-29 22:20:00|3171.8|3168.8|3174.5|3171.5|3174.7|3171.7|3171.8|3168.8|167
1727648700000|2024-09-29 22:25:00|3174.8|3171.8|3178.7|3175.7|3179.2|3176.2|3173.7|3171|194
1727649000000|2024-09-29 22:30:00|3178.4|3175.4|3173.8|3170.8|3178.4|3175.4|3173.5|3170.5|241
1727649300000|2024-09-29 22:35:00|3173.7|3170.7|3175.1|3172.1|3176.1|3173.1|3173.3|3170.3|201
1727649600000|2024-09-29 22:40:00|3175|3172|3179.2|3176.2|3180.4|3177.6|3174.2|3171.4|180
1727649900000|2024-09-29 22:45:00|3178.7|3176.7|3181.1|3178.1|3181.9|3179.2|3178.2|3175.8|244
1727650200000|2024-09-29 22:50:00|3181.3|3178.3|3178.8|3175.8|3181.5|3178.7|3178.5|3175.6|154
1727650500000|2024-09-29 22:55:00|3178.7|3175.7|3180.6|3178.6|3182.4|3179.6|3178.7|3175.7|144
1727650800000|2024-09-29 23:00:00|3180.8|3178.8|3181.4|3179.4|3182|3179.5|3179.6|3176.6|190
1727651100000|2024-09-29 23:05:00|3181.2|3179.2|3179.8|3176.8|3182.9|3180.7|3179.5|3176.7|134
1727651400000|2024-09-29 23:10:00|3179.7|3176.7|3180.4|3177.4|3181.1|3178.5|3178.8|3176.1|140
1727651700000|2024-09-29 23:15:00|3180.3|3177.3|3181.3|3178.3|3181.4|3178.4|3179.7|3176.7|80
1727652000000|2024-09-29 23:20:00|3181.5|3178.5|3182.5|3179.5|3182.8|3180.1|3181.1|3178.4|154
1727652300000|2024-09-29 23:25:00|3181.7|3179.7|3184.5|3182.5|3185.1|3182.8|3181.7|3179.1|185
1727652600000|2024-09-29 23:30:00|3184.4|3182.4|3182.4|3180.4|3184.7|3182.5|3181.5|3178.8|172
1727652900000|2024-09-29 23:35:00|3182.5|3180.5|3181.3|3178.3|3183|3181|3180.6|3177.6|137
1727653200000|2024-09-29 23:40:00|3181.4|3178.4|3185.7|3182.7|3189.4|3183.7|3181.2|3178.2|252
1727653500000|2024-09-29 23:45:00|3185.5|3182.5|3184.4|3181.4|3186.4|3183.7|3183.9|3180.9|338
1727653800000|2024-09-29 23:50:00|3184.3|3181.3|3180.2|3177.2|3184.3|3181.3|3179.2|3176.3|328
1727654100000|2024-09-29 23:55:00|3180.3|3177.3|3176.9|3173.9|3181.1|3178.5|3176.4|3173.4|309
1727654400000|2024-09-30 00:00:00|3177.1|3174.1|3181.4|3178.4|3181.9|3179.7|3176.4|3173.8|563
1727654700000|2024-09-30 00:05:00|3181.6|3178.6|3182.7|3180.7|3183.6|3181.5|3179.7|3177.2|348
1727655000000|2024-09-30 00:10:00|3182.5|3180.5|3177.2|3174.2|3183.6|3181.1|3176.7|3174.1|233
1727655300000|2024-09-30 00:15:00|3177.1|3174.1|3173.9|3171.9|3178|3175.4|3170.8|3167.8|371
1727655600000|2024-09-30 00:20:00|3174|3172|3170.3|3167.3|3174.8|3172.8|3168.7|3166.3|358
1727655900000|2024-09-30 00:25:00|3170.4|3167.4|3173.6|3170.6|3173.6|3170.7|3169|3166.3|249
1727656200000|2024-09-30 00:30:00|3173.8|3170.8|3174.1|3171.1|3175.7|3172.8|3173.6|3170.6|311
1727656500000|2024-09-30 00:35:00|3174|3171|3171.2|3168.2|3174.5|3172|3170.1|3167.6|361
1727656800000|2024-09-30 00:40:00|3171.1|3168.1|3170.3|3167.3|3172.9|3170.3|3169.7|3167.1|301
1727657100000|2024-09-30 00:45:00|3170.6|3167.6|3171.9|3168.9|3173.2|3171|3168.8|3166.2|357
1727657400000|2024-09-30 00:50:00|3171.8|3168.8|3168.9|3166.9|3174|3171.4|3168.5|3166.3|360
1727657700000|2024-09-30 00:55:00|3168.7|3166.7|3168.7|3165.7|3171.7|3169.2|3167.1|3164.3|486
1727658000000|2024-09-30 01:00:00|3168.4|3165.4|3178.2|3175.2|3187.2|3184.2|3167.2|3164.2|1570
1727658300000|2024-09-30 01:05:00|3178.8|3175.8|3167.3|3164.3|3181.4|3178.4|3166.8|3163.8|1124
1727658600000|2024-09-30 01:10:00|3167.2|3164.2|3165.8|3162.8|3174.2|3171.3|3163.3|3160.8|890
1727658900000|2024-09-30 01:15:00|3166|3163|3163.7|3160.7|3173.9|3170.9|3163.1|3160.2|891
1727659200000|2024-09-30 01:20:00|3163.3|3160.3|3158.5|3155.5|3167.2|3164.2|3158.5|3155.5|945
1727659500000|2024-09-30 01:25:00|3158.6|3155.6|3161.7|3158.7|3162.3|3159.5|3154.5|3151.5|806
1727659800000|2024-09-30 01:30:00|3160.9|3158.9|3167|3164|3167.6|3164.6|3155.8|3152.8|1073
1727660100000|2024-09-30 01:35:00|3166.8|3163.8|3161.6|3158.6|3171.7|3168.7|3161.2|3158.2|1000
1727660400000|2024-09-30 01:40:00|3161.8|3158.8|3155.8|3152.8|3163.1|3160.1|3155.6|3152.6|935
1727660700000|2024-09-30 01:45:00|3155.7|3152.7|3132.2|3129.2|3155.7|3152.7|3126.3|3123.3|1158
1727661000000|2024-09-30 01:50:00|3131.8|3128.8|3145.2|3142.2|3146.8|3144.4|3131.1|3128.1|1098
1727661300000|2024-09-30 01:55:00|3144.9|3141.9|3142.5|3139.5|3148.4|3145.4|3141.9|3138.9|970
1727661600000|2024-09-30 02:00:00|3141.6|3138.6|3147.2|3145.2|3151.4|3148.4|3139.4|3136.4|916
1727661900000|2024-09-30 02:05:00|3147.3|3145.3|3153.4|3150.4|3154.3|3151.3|3145.5|3142.5|871
1727662200000|2024-09-30 02:10:00|3153.3|3150.3|3145.9|3142.9|3154|3151.2|3145.3|3142.6|781
1727662500000|2024-09-30 02:15:00|3146.4|3143.4|3150.6|3147.6|3151.4|3148.5|3144.4|3141.8|505
1727662800000|2024-09-30 02:20:00|3150.3|3147.3|3150.8|3147.8|3153|3150.1|3149.4|3146.8|553
1727663100000|2024-09-30 02:25:00|3150.6|3147.6|3153.6|3150.6|3155.8|3152.9|3150.2|3147.2|441
1727663400000|2024-09-30 02:30:00|3153.5|3150.5|3149.5|3146.5|3155|3152|3147.3|3144.6|719
1727663700000|2024-09-30 02:35:00|3149.4|3146.4|3156.9|3153.9|3157.5|3154.5|3149|3146|665
1727664000000|2024-09-30 02:40:00|3156.8|3153.8|3154.4|3151.4|3161|3158.5|3154.3|3151.3|693
1727664300000|2024-09-30 02:45:00|3154.3|3151.3|3150.2|3147.2|3155.5|3152.5|3149.5|3147|698
1727664600000|2024-09-30 02:50:00|3149.7|3147.7|3152.4|3150.4|3155.4|3152.8|3149.6|3147.3|594
1727664900000|2024-09-30 02:55:00|3152.3|3150.3|3155.1|3153.1|3156.2|3153.5|3151.7|3148.7|630
1727665200000|2024-09-30 03:00:00|3155.5|3152.5|3156.4|3153.4|3157.7|3155.2|3154.1|3151.5|602
1727665500000|2024-09-30 03:05:00|3156.6|3153.6|3156.3|3153.3|3158.1|3155.2|3152.3|3149.4|618
1727665800000|2024-09-30 03:10:00|3156.6|3153.6|3154|3151|3156.8|3153.8|3150.3|3147.7|474
1727666100000|2024-09-30 03:15:00|3154.1|3151.1|3153.6|3150.6|3155.8|3152.9|3151.1|3148.2|558
1727666400000|2024-09-30 03:20:00|3153.5|3150.5|3154.7|3151.7|3156.6|3153.6|3152.2|3149.4|539
1727666700000|2024-09-30 03:25:00|3154.9|3151.9|3156.7|3153.7|3159.3|3156.8|3153.6|3151.2|542
1727667000000|2024-09-30 03:30:00|3156.8|3153.8|3155.4|3152.4|3158.3|3155.8|3154.5|3151.9|400
1727667300000|2024-09-30 03:35:00|3155.3|3152.3|3153.1|3150.1|3155.3|3152.6|3153|3150.1|302
1727667600000|2024-09-30 03:40:00|3153|3150|3151.6|3148.6|3154.2|3151.5|3151.2|3148.4|280
1727667900000|2024-09-30 03:45:00|3151.8|3148.8|3151.5|3148.5|3153|3150|3149.8|3147.3|225
1727668200000|2024-09-30 03:50:00|3151|3149|3152.2|3149.2|3152.4|3149.4|3148.7|3146.1|254
1727668500000|2024-09-30 03:55:00|3152.3|3149.3|3152.1|3149.1|3153|3150|3150.6|3148|216
1727668800000|2024-09-30 04:00:00|3152.3|3149.3|3152|3149|3152.5|3150.3|3151.1|3148.5|187
1727669100000|2024-09-30 04:05:00|3152.3|3149.3|3152.6|3149.6|3152.6|3149.8|3149.5|3147|231
1727669400000|2024-09-30 04:10:00|3152.2|3150.2|3154|3151|3154.1|3151.1|3150.9|3148.9|182
1727669700000|2024-09-30 04:15:00|3154.2|3151.2|3156.6|3154.6|3157.4|3155.4|3153.8|3151.1|174
1727670000000|2024-09-30 04:20:00|3156.7|3154.7|3157.1|3155.1|3157.6|3155.6|3155.9|3153.5|187
1727670300000|2024-09-30 04:25:00|3157.4|3155.4|3157.6|3155.6|3158.8|3156.8|3156.4|3154.4|144
1727670600000|2024-09-30 04:30:00|3157.5|3155.5|3155.4|3153.4|3159.3|3157.3|3155.3|3152.7|265
1727670900000|2024-09-30 04:35:00|3155.3|3153.3|3157.5|3155.5|3158.5|3156.3|3154.9|3152.4|211
1727671200000|2024-09-30 04:40:00|3157.8|3155.8|3160.6|3158.6|3160.8|3158.8|3156.9|3154.5|179
1727671500000|2024-09-30 04:45:00|3160.7|3158.7|3158.5|3155.5|3161.6|3158.7|3156.8|3154.4|174
1727671800000|2024-09-30 04:50:00|3158.4|3155.4|3158.2|3155.2|3158.6|3155.8|3155.6|3152.9|179
1727672100000|2024-09-30 04:55:00|3158.1|3155.1|3160.4|3157.4|3160.6|3157.9|3156.9|3154.8|160
1727672400000|2024-09-30 05:00:00|3160.2|3157.2|3162.4|3159.4|3162.7|3159.7|3159.9|3157.2|280
1727672700000|2024-09-30 05:05:00|3162.5|3159.5|3162.8|3159.8|3163.6|3160.6|3161|3158.3|303
1727673000000|2024-09-30 05:10:00|3162.9|3159.9|3155.8|3152.8|3163.4|3160.6|3155.7|3152.7|334
1727673300000|2024-09-30 05:15:00|3155.9|3152.9|3157.9|3155.9|3158.7|3156|3155.9|3152.9|324
1727673600000|2024-09-30 05:20:00|3158.5|3155.5|3158.6|3156.6|3159.9|3157.2|3157|3154.2|309
1727673900000|2024-09-30 05:25:00|3159.2|3156.2|3164.8|3161.8|3164.8|3162.4|3159|3156.2|371
1727674200000|2024-09-30 05:30:00|3164.6|3161.6|3170.7|3167.7|3173.6|3171|3164.2|3161.3|925
1727674500000|2024-09-30 05:35:00|3170.9|3167.9|3167|3164|3172.5|3169.9|3165.6|3162.6|817
1727674800000|2024-09-30 05:40:00|3166.7|3163.7|3167.3|3164.3|3167.3|3164.3|3159.7|3157.3|759
1727675100000|2024-09-30 05:45:00|3167.2|3164.2|3167|3164|3171.6|3168.6|3165|3162|657
1727675400000|2024-09-30 05:50:00|3166.9|3163.9|3169|3166|3169.6|3166.6|3164.1|3161.1|613
1727675700000|2024-09-30 05:55:00|3168.9|3165.9|3168.2|3165.2|3170.6|3167.6|3167.4|3164.4|415
1727676000000|2024-09-30 06:00:00|3168|3165|3167|3164|3168.3|3165.7|3164|3161|533
1727676300000|2024-09-30 06:05:00|3167.1|3164.1|3163|3160|3167.8|3165|3159.5|3156.6|609
1727676600000|2024-09-30 06:10:00|3162.8|3159.8|3163.1|3160.1|3165.5|3162.7|3161.3|3158.7|639
1727676900000|2024-09-30 06:15:00|3163|3160|3154.9|3151.9|3164|3161.5|3152.6|3150|639
1727677200000|2024-09-30 06:20:00|3154.5|3151.5|3156.1|3153.1|3158.1|3155.2|3150|3147|978
1727677500000|2024-09-30 06:25:00|3155.7|3152.7|3159.3|3156.3|3159.8|3157.4|3149.3|3147|932
1727677800000|2024-09-30 06:30:00|3158.8|3156.8|3159.3|3156.3|3159.9|3157.1|3156.3|3153.6|766
1727678100000|2024-09-30 06:35:00|3159.4|3156.4|3160.4|3158.4|3161.2|3158.6|3157|3154.6|717
1727678400000|2024-09-30 06:40:00|3160.6|3158.6|3158.1|3156.1|3162.8|3160|3157.6|3155|535
1727678700000|2024-09-30 06:45:00|3158|3156|3160.1|3158.1|3161.5|3159.3|3158|3155.8|519
1727679000000|2024-09-30 06:50:00|3160|3158|3158.1|3156.1|3161.7|3159.2|3156.2|3154.1|479
1727679300000|2024-09-30 06:55:00|3158.2|3156.2|3159.4|3157.4|3159.6|3157.6|3155.4|3152.8|621
1727679600000|2024-09-30 07:00:00|3160.3|3158.3|3163.8|3160.8|3164|3161.5|3157.2|3155.1|613
1727679900000|2024-09-30 07:05:00|3163.4|3161.4|3163.7|3161.7|3165.4|3163.2|3160.4|3158.4|501
1727680200000|2024-09-30 07:10:00|3163.6|3161.6|3163.5|3161.5|3165.8|3163.3|3162.3|3159.8|460
1727680500000|2024-09-30 07:15:00|3163.4|3161.4|3161.8|3159.8|3164.8|3162.3|3161.4|3159.3|403
1727680800000|2024-09-30 07:20:00|3162.4|3159.4|3161.2|3159.2|3163.5|3160.9|3158.1|3155.8|538
1727681100000|2024-09-30 07:25:00|3161.1|3159.1|3159.4|3157.4|3163.5|3161.2|3159.2|3156.6|433
1727681400000|2024-09-30 07:30:00|3159.3|3157.3|3156.2|3154.2|3159.9|3157.4|3154.5|3152|538
1727681700000|2024-09-30 07:35:00|3156.3|3154.3|3152.5|3149.5|3157.5|3155|3151.9|3149.4|566
1727682000000|2024-09-30 07:40:00|3152.6|3149.6|3152.3|3150.3|3154.2|3151.7|3151.3|3148.9|542
1727682300000|2024-09-30 07:45:00|3152.2|3150.2|3146.5|3144.5|3152.7|3150.2|3146.1|3143.4|525
1727682600000|2024-09-30 07:50:00|3146.6|3144.6|3144.3|3141.3|3147.2|3144.9|3140.1|3137.4|645
1727682900000|2024-09-30 07:55:00|3144.2|3141.2|3144.1|3142.1|3146.2|3143.7|3142.9|3140.9|520
1727683200000|2024-09-30 08:00:00|3144.7|3142.7|3150.3|3148.3|3152.7|3150.4|3144.7|3142|683
1727683500000|2024-09-30 08:05:00|3150.2|3148.2|3153.5|3151.5|3154.4|3151.8|3150|3147.9|561
1727683800000|2024-09-30 08:10:00|3153.6|3151.6|3150.2|3148.2|3153.8|3151.6|3150.1|3147.8|454
1727684100000|2024-09-30 08:15:00|3150|3148|3149.4|3146.4|3151.1|3149.1|3147.7|3145.4|506
1727684400000|2024-09-30 08:20:00|3149.5|3146.5|3149.8|3147.8|3151.5|3149.5|3147.6|3145.2|461
1727684700000|2024-09-30 08:25:00|3149.7|3147.7|3153|3151|3155.8|3153.3|3149.6|3146.9|553
1727685000000|2024-09-30 08:30:00|3153.3|3150.3|3150.9|3148.9|3154.7|3152.7|3150.8|3148.4|413
1727685300000|2024-09-30 08:35:00|3150.8|3148.8|3152.3|3149.3|3154.3|3151.9|3150.3|3147.9|395
1727685600000|2024-09-30 08:40:00|3152.4|3149.4|3152|3150|3153.9|3151.4|3150.3|3147.8|455
1727685900000|2024-09-30 08:45:00|3151.9|3149.9|3151.9|3149.9|3153.6|3151.6|3149.7|3147|501
1727686200000|2024-09-30 08:50:00|3152|3150|3150.1|3148.1|3153|3150.7|3150|3147.6|399
1727686500000|2024-09-30 08:55:00|3149.9|3147.9|3151.9|3149.9|3153.2|3150.8|3149.3|3146.8|462
1727686800000|2024-09-30 09:00:00|3152.5|3149.5|3146.3|3144.3|3153|3150|3145|3142.4|485
1727687100000|2024-09-30 09:05:00|3146.4|3144.4|3146|3143|3148.1|3146.1|3144.6|3142|396
1727687400000|2024-09-30 09:10:00|3145.5|3143.5|3142.8|3140.8|3146|3144|3142.7|3140.1|389
1727687700000|2024-09-30 09:15:00|3142.7|3140.7|3141.6|3139.6|3145.6|3143.4|3141.2|3138.9|472
1727688000000|2024-09-30 09:20:00|3141.5|3139.5|3145.3|3143.3|3146.4|3144.1|3141.5|3138.9|448
1727688300000|2024-09-30 09:25:00|3145.2|3143.2|3146.3|3144.3|3148.4|3146|3144.6|3142.3|444
1727688600000|2024-09-30 09:30:00|3146.4|3144.4|3149.3|3147.3|3150.9|3148.3|3145.5|3143.1|455
1727688900000|2024-09-30 09:35:00|3149.2|3147.2|3146.5|3144.5|3150.8|3148.2|3146.1|3143.7|315
1727689200000|2024-09-30 09:40:00|3146.6|3144.6|3147.2|3145.2|3148.5|3146.1|3145|3142.9|404
1727689500000|2024-09-30 09:45:00|3147.1|3145.1|3147.7|3145.7|3149.2|3146.5|3146.7|3144.1|298
1727689800000|2024-09-30 09:50:00|3147.6|3145.6|3147|3145|3149.7|3147.2|3146.1|3143.7|331
1727690100000|2024-09-30 09:55:00|3146.9|3144.9|3149|3147|3150.6|3148.2|3146.3|3144.1|320
1727690400000|2024-09-30 10:00:00|3149.2|3147.2|3146.7|3144.7|3150.7|3147.8|3146.6|3144.6|352
1727690700000|2024-09-30 10:05:00|3146.9|3144.9|3147.5|3145.5|3148.5|3146.1|3144.7|3142.4|364
1727691000000|2024-09-30 10:10:00|3147.3|3145.3|3147.6|3144.6|3148.2|3145.7|3145.6|3143.3|275
1727691300000|2024-09-30 10:15:00|3147.7|3144.7|3143.6|3140.6|3148.3|3145.7|3142.5|3140.1|352
1727691600000|2024-09-30 10:20:00|3143.3|3141.3|3141.5|3139.5|3144.1|3141.6|3140.2|3137.6|369
1727691900000|2024-09-30 10:25:00|3142|3139|3141.2|3138.2|3142.7|3140.3|3138.8|3136.1|427
1727692200000|2024-09-30 10:30:00|3141.1|3138.1|3133.8|3131.8|3142.8|3140.3|3133.4|3131.4|515
1727692500000|2024-09-30 10:35:00|3133.7|3131.7|3120.8|3118.8|3137|3134.5|3114.8|3111.8|835
1727692800000|2024-09-30 10:40:00|3121.5|3118.5|3121.2|3119.2|3126.5|3124.2|3116.6|3114.2|843
1727693100000|2024-09-30 10:45:00|3121.3|3119.3|3116.1|3113.1|3127|3124.5|3116|3113|807
1727693400000|2024-09-30 10:50:00|3116|3113|3117.9|3115.9|3118.9|3116.3|3111.7|3109.7|853
1727693700000|2024-09-30 10:55:00|3117.6|3115.6|3112.7|3110.7|3118.8|3116.4|3112.7|3110.5|646
1727694000000|2024-09-30 11:00:00|3112.4|3110.4|3112|3110|3113|3111|3105.9|3103.5|887
1727694300000|2024-09-30 11:05:00|3112.1|3110.1|3115.3|3113.3|3117.3|3115.1|3112|3109.6|656
1727694600000|2024-09-30 11:10:00|3115.1|3113.1|3119.1|3116.1|3119.1|3116.6|3114|3111.5|557
1727694900000|2024-09-30 11:15:00|3118.6|3116.6|3117.6|3114.6|3120.1|3117.3|3116|3113.5|553
1727695200000|2024-09-30 11:20:00|3116.7|3114.7|3119.1|3116.1|3120.4|3117.5|3115.8|3113.2|466
1727695500000|2024-09-30 11:25:00|3118.9|3116.9|3116.5|3114.5|3122|3119.5|3115.3|3113.3|564
1727695800000|2024-09-30 11:30:00|3116.4|3114.4|3123|3121|3123.9|3121.5|3116.4|3114.3|639
1727696100000|2024-09-30 11:35:00|3123.1|3121.1|3126.4|3124.4|3127.5|3125|3123.1|3121.1|559
1727696400000|2024-09-30 11:40:00|3127.3|3124.3|3127.3|3125.3|3128.5|3126.5|3124.2|3121.9|472
1727696700000|2024-09-30 11:45:00|3127.4|3125.4|3130.5|3128.5|3131.4|3129.3|3126.8|3124.8|425
1727697000000|2024-09-30 11:50:00|3130.4|3128.4|3129.2|3127.2|3130.9|3128.9|3126.1|3123.6|526
1727697300000|2024-09-30 11:55:00|3129.3|3127.3|3130.8|3128.8|3131.3|3128.9|3127.4|3124.6|415
1727697600000|2024-09-30 12:00:00|3131.4|3128.4|3132.7|3130.7|3133.5|3131|3129.2|3126.6|541
1727697900000|2024-09-30 12:05:00|3132.8|3129.8|3135.9|3133.9|3137.3|3135|3131.5|3129.2|540
1727698200000|2024-09-30 12:10:00|3136|3133|3139.1|3136.1|3141.2|3138.7|3135.6|3133|664
1727698500000|2024-09-30 12:15:00|3138.2|3136.2|3131.6|3129.6|3139.1|3136.7|3130.8|3128.3|710
1727698800000|2024-09-30 12:20:00|3131.7|3129.7|3129.4|3126.4|3133.2|3131.2|3125.2|3123.2|887
1727699100000|2024-09-30 12:25:00|3129.3|3126.3|3130.5|3127.5|3134.8|3132.3|3124.3|3121.8|760
1727699400000|2024-09-30 12:30:00|3130.7|3127.7|3122.9|3120.9|3136|3133.6|3121.8|3119.3|856
1727699700000|2024-09-30 12:35:00|3122.8|3120.8|3122.5|3120.5|3127.1|3124.7|3121.4|3119.4|690
1727700000000|2024-09-30 12:40:00|3122.6|3120.6|3121|3119|3125|3122.3|3120.2|3117.7|564
1727700300000|2024-09-30 12:45:00|3120.9|3118.9|3129.9|3126.9|3130.3|3127.4|3120.8|3118.8|670
1727700600000|2024-09-30 12:50:00|3129.8|3126.8|3130|3128|3132.7|3129.9|3128.9|3126.6|548
1727700900000|2024-09-30 12:55:00|3130.2|3128.2|3137.4|3134.4|3138.8|3136.1|3130|3128|616
1727701200000|2024-09-30 13:00:00|3137.5|3134.5|3136.9|3134.9|3139.8|3137.2|3132.2|3129.7|904
1727701500000|2024-09-30 13:05:00|3137.1|3135.1|3130.7|3127.7|3138.5|3135.9|3129.3|3126.9|784
1727701800000|2024-09-30 13:10:00|3130.8|3127.8|3128.2|3126.2|3132.1|3129.5|3126.7|3124.2|722
1727702100000|2024-09-30 13:15:00|3127.7|3125.7|3123.6|3121.6|3129.6|3127.4|3122.8|3120.3|692
1727702400000|2024-09-30 13:20:00|3123.5|3121.5|3125.5|3122.5|3128.7|3126.3|3119.1|3116.6|775
1727702700000|2024-09-30 13:25:00|3125.7|3122.7|3128.2|3125.2|3129.7|3127.4|3124.4|3121.6|679
1727703000000|2024-09-30 13:30:00|3127.5|3125.5|3121|3119|3129.2|3126.8|3118.7|3116.7|1341
1727703300000|2024-09-30 13:35:00|3120.9|3118.9|3112.9|3110.9|3125.8|3123.8|3112.8|3110.2|1159
1727703600000|2024-09-30 13:40:00|3113|3111|3106.7|3104.7|3115.7|3113.6|3105.9|3103.2|905
1727703900000|2024-09-30 13:45:00|3106.4|3104.4|3110.2|3107.2|3115.3|3112.4|3099.2|3097|1362
1727704200000|2024-09-30 13:50:00|3110.3|3107.3|3106.4|3103.4|3113.4|3110.9|3104.7|3101.9|1172
1727704500000|2024-09-30 13:55:00|3106.3|3103.3|3108.6|3105.6|3114|3111|3102.6|3099.8|932
1727704800000|2024-09-30 14:00:00|3108.1|3105.1|3100|3097|3108.6|3106|3096.4|3093.4|1141
1727705100000|2024-09-30 14:05:00|3099.9|3096.9|3100|3097|3103.1|3100.5|3095.9|3093.1|1134
1727705400000|2024-09-30 14:10:00|3100.2|3097.2|3096.5|3094.5|3103|3101|3096.2|3094.2|1091
1727705700000|2024-09-30 14:15:00|3097|3094|3100|3098|3100.6|3098.3|3094.8|3092.8|1029
1727706000000|2024-09-30 14:20:00|3100.2|3098.2|3106.5|3103.5|3111.5|3108.7|3099.7|3097.2|910
1727706300000|2024-09-30 14:25:00|3106.3|3104.3|3108.9|3105.9|3112.8|3110.3|3105|3102|1076
1727706600000|2024-09-30 14:30:00|3108.8|3105.8|3108.5|3105.5|3112.7|3110|3105.1|3102.5|1039
1727706900000|2024-09-30 14:35:00|3108.6|3105.6|3117.6|3114.6|3118.1|3115.6|3107.7|3105.1|1033
1727707200000|2024-09-30 14:40:00|3117.5|3114.5|3116.6|3113.6|3119|3116.4|3109.9|3107.4|914
1727707500000|2024-09-30 14:45:00|3116.9|3113.9|3120.5|3117.5|3122.2|3120.2|3116.2|3113.6|1040
1727707800000|2024-09-30 14:50:00|3120.6|3117.6|3118.4|3116.4|3122.4|3120.4|3116.6|3114|986
1727708100000|2024-09-30 14:55:00|3118.3|3116.3|3117.7|3114.7|3123.1|3120.9|3117|3114.5|855
1727708400000|2024-09-30 15:00:00|3117.4|3115.4|3116.8|3114.8|3119.6|3117.4|3115.5|3112.9|855
1727708700000|2024-09-30 15:05:00|3116.7|3114.7|3108.9|3105.9|3117.5|3115.5|3107.2|3104.7|664
1727709000000|2024-09-30 15:10:00|3109|3106|3114.3|3111.3|3115.9|3113.1|3108.2|3105.8|533
1727709300000|2024-09-30 15:15:00|3114.4|3111.4|3113.6|3110.6|3118.2|3115.5|3113.2|3110.2|586
1727709600000|2024-09-30 15:20:00|3113.8|3110.8|3117.9|3115.9|3120.5|3118|3112.8|3110.2|503
1727709900000|2024-09-30 15:25:00|3118|3116|3112.6|3109.6|3119|3116|3110.5|3107.5|489
1727710200000|2024-09-30 15:30:00|3112.5|3109.5|3115.5|3112.5|3116.9|3114.1|3112.5|3109.5|496
1727710500000|2024-09-30 15:35:00|3115.4|3112.4|3111|3108|3117.7|3114.7|3110.9|3107.9|436
1727710800000|2024-09-30 15:40:00|3110.8|3107.8|3113.8|3110.8|3114.7|3111.7|3106.7|3103.7|410
1727711100000|2024-09-30 15:45:00|3113.9|3110.9|3116.1|3113.1|3118|3115.2|3110.4|3107.4|424
1727711400000|2024-09-30 15:50:00|3116|3113|3115.8|3112.8|3118.7|3115.8|3113.9|3110.9|476
1727711700000|2024-09-30 15:55:00|3115.6|3112.6|3118.2|3115.2|3119.4|3117.1|3115.4|3112.6|280
1727712000000|2024-09-30 16:00:00|3118.3|3115.3|3120.5|3117.5|3121.3|3118.7|3118.2|3115.3|277
1727712300000|2024-09-30 16:05:00|3120.1|3118.1|3120|3118|3125|3122.3|3120|3117.5|274
1727712600000|2024-09-30 16:10:00|3120.1|3118.1|3126.4|3124.4|3127.3|3124.5|3120.1|3118.1|326
1727712900000|2024-09-30 16:15:00|3126.7|3124.7|3121.2|3119.2|3127.9|3124.9|3121.2|3118.7|362
1727713200000|2024-09-30 16:20:00|3121.3|3119.3|3122|3119|3124.1|3121.1|3119.4|3117|418
1727713500000|2024-09-30 16:25:00|3122.1|3119.1|3124.2|3121.2|3125.4|3122.4|3121.4|3118.4|281
1727713800000|2024-09-30 16:30:00|3124.3|3121.3|3125.4|3122.4|3128.5|3125.9|3122.1|3119.1|411
1727714100000|2024-09-30 16:35:00|3125.3|3122.3|3125.1|3122.1|3129.6|3127.1|3123.9|3121.3|406
1727714400000|2024-09-30 16:40:00|3125.2|3122.2|3124.1|3121.1|3126.1|3123.4|3120.5|3117.6|319
1727714700000|2024-09-30 16:45:00|3124.2|3121.2|3127.8|3124.8|3128.6|3125.6|3124.2|3121.2|366
1727715000000|2024-09-30 16:50:00|3128|3125|3125.7|3122.7|3129.5|3126.5|3124.8|3121.8|345
1727715300000|2024-09-30 16:55:00|3125.9|3122.9|3129.4|3126.4|3130.2|3127.5|3125.9|3122.9|337
1727715600000|2024-09-30 17:00:00|3129.5|3126.5|3125.2|3122.2|3130.2|3127.2|3124.9|3122.1|321
1727715900000|2024-09-30 17:05:00|3125.4|3122.4|3129.3|3126.3|3130.3|3127.5|3124.8|3121.8|229
1727716200000|2024-09-30 17:10:00|3129.4|3126.4|3126.6|3123.6|3130.6|3127.6|3126|3123.4|314
1727716500000|2024-09-30 17:15:00|3126.5|3123.5|3125.8|3122.8|3127.1|3124.2|3124.1|3121.1|275
1727716800000|2024-09-30 17:20:00|3125.9|3122.9|3118.9|3115.9|3127.1|3124.1|3118.5|3115.5|275
1727717100000|2024-09-30 17:25:00|3119|3116|3116.3|3113.3|3119.6|3117|3114.5|3111.9|402
1727717400000|2024-09-30 17:30:00|3116.4|3113.4|3116.9|3113.9|3117.8|3115.1|3113.6|3110.6|278
1727717700000|2024-09-30 17:35:00|3117|3114|3117.1|3115.1|3118.2|3115.6|3116.4|3113.6|173
1727718000000|2024-09-30 17:40:00|3117.2|3115.2|3119|3117|3119.6|3117.6|3117.2|3115.2|104
1727718300000|2024-09-30 17:45:00|3118.9|3116.9|3120.1|3117.1|3121|3118.6|3118.5|3116.1|134
1727718600000|2024-09-30 17:50:00|3120.2|3117.2|3120|3117|3120.8|3118.1|3118.9|3116.8|106
1727718900000|2024-09-30 17:55:00|3120.1|3117.1|3116|3113|3121.9|3118.9|3115.4|3112.4|309
1727719200000|2024-09-30 18:00:00|3116.1|3113.1|3114.5|3111.5|3117.5|3114.9|3113.3|3110.3|185
1727719500000|2024-09-30 18:05:00|3114.3|3111.3|3111|3108|3114.3|3111.3|3104.9|3101.9|423
1727719800000|2024-09-30 18:10:00|3110.5|3108.5|3102|3099|3110.7|3108.5|3098.9|3095.9|553
1727720100000|2024-09-30 18:15:00|3102.2|3099.2|3095.9|3092.9|3105|3102.2|3095.5|3092.5|567
1727720400000|2024-09-30 18:20:00|3095.8|3092.8|3101.2|3098.2|3102.8|3099.8|3091.1|3088.8|501
1727720700000|2024-09-30 18:25:00|3101.5|3098.5|3097.8|3094.8|3101.8|3098.8|3089.9|3086.9|590
1727721000000|2024-09-30 18:30:00|3097.5|3094.5|3101|3098|3103.8|3100.8|3095|3092|352
1727721300000|2024-09-30 18:35:00|3100.9|3097.9|3103.6|3100.6|3106.7|3103.7|3100.1|3097.1|325
1727721600000|2024-09-30 18:40:00|3103.8|3100.8|3108.6|3105.6|3109.6|3106.6|3103.8|3100.8|378
1727721900000|2024-09-30 18:45:00|3108.5|3105.5|3110.1|3107.1|3110.4|3107.4|3106.5|3103.5|386
1727722200000|2024-09-30 18:50:00|3110.3|3107.3|3112.1|3109.1|3113.2|3110.2|3109.3|3106.3|356
1727722500000|2024-09-30 18:55:00|3112.2|3109.2|3110.9|3107.9|3114.5|3111.5|3110.8|3107.8|363
1727722800000|2024-09-30 19:00:00|3110.8|3107.8|3108.7|3105.7|3110.8|3108.1|3107.2|3104.4|350
1727723100000|2024-09-30 19:05:00|3108.6|3105.6|3106|3103|3108.7|3105.7|3104.4|3101.4|239
1727723400000|2024-09-30 19:10:00|3105.8|3102.8|3105.8|3102.8|3106.1|3103.2|3101.6|3099.5|281
1727723700000|2024-09-30 19:15:00|3106|3103|3105.6|3103.6|3106|3103.9|3104|3101|198
1727724000000|2024-09-30 19:20:00|3105.4|3103.4|3105.4|3103.4|3105.6|3103.6|3103.1|3100.1|189
1727724300000|2024-09-30 19:25:00|3105.5|3103.5|3103.3|3100.3|3107.2|3104.7|3102.7|3100|229
1727724600000|2024-09-30 19:30:00|3103.2|3100.2|3105|3102|3105.7|3102.7|3101.8|3099.1|239
1727724900000|2024-09-30 19:35:00|3105.1|3102.1|3112.7|3109.7|3112.8|3109.8|3105.1|3102.1|346
1727725200000|2024-09-30 19:40:00|3112.8|3109.8|3114|3111|3114.3|3111.3|3111|3108|285
1727725500000|2024-09-30 19:45:00|3114.1|3111.1|3113.2|3110.2|3116.4|3113.7|3112.9|3109.9|309
1727725800000|2024-09-30 19:50:00|3112.8|3110.8|3117.8|3114.8|3118.5|3115.8|3112.8|3110.7|435
1727726100000|2024-09-30 19:55:00|3117.9|3114.9|3117.5|3114.5|3119.8|3116.8|3115.9|3113.1|367
1727726400000|2024-09-30 20:00:00|3117.4|3114.4|3119.1|3116.1|3120.5|3117.6|3115.5|3112.8|218
1727726700000|2024-09-30 20:05:00|3119.2|3116.2|3117.8|3114.8|3119.2|3116.2|3117|3114.3|79
1727727000000|2024-09-30 20:10:00|3117.7|3114.7|3116|3114|3118.6|3115.6|3115.7|3112.7|69
1727727300000|2024-09-30 20:15:00|3115.9|3113.9|3116.5|3114.5|3116.8|3114.6|3115.3|3112.3|57
1727727600000|2024-09-30 20:20:00|3116.6|3114.6|3116.4|3113.4|3117.9|3115.1|3116.4|3113.4|32
1727727900000|2024-09-30 20:25:00|3116.3|3113.3|3117.8|3115.8|3118.8|3116.8|3116|3113.3|42
1727728200000|2024-09-30 20:30:00|3117.7|3115.7|3116.6|3114.6|3117.7|3115.7|3116.4|3114.4|28
1727728500000|2024-09-30 20:35:00|3116.4|3114.4|3117.7|3114.7|3117.9|3115.2|3115.8|3113.8|29
1727728800000|2024-09-30 20:40:00|3117.4|3114.4|3117.5|3115.5|3118|3115.7|3117.1|3114.3|35
1727729100000|2024-09-30 20:45:00|3117.4|3115.4|3116.1|3114.1|3118|3115.7|3115.7|3112.9|40
1727729400000|2024-09-30 20:50:00|3116.2|3114.2|3117|3115|3117|3115|3116.2|3114.2|20
1727729700000|2024-09-30 20:55:00|3117.2|3115.2|3117.5|3114.5|3118.1|3115.5|3116.8|3113.8|53
1727733600000|2024-09-30 22:00:00|3117|3114|3115.3|3112.3|3117.2|3114.2|3114.8|3111.8|35
1727733900000|2024-09-30 22:05:00|3115.2|3112.2|3116.5|3113.5|3116.5|3113.5|3112.9|3110|23
1727734200000|2024-09-30 22:10:00|3116.2|3113.2|3114.2|3111.2|3116.2|3113.2|3113.7|3110.7|33
1727734500000|2024-09-30 22:15:00|3113.8|3110.8|3114.8|3111.8|3114.8|3111.8|3113.4|3110.4|14
1727734800000|2024-09-30 22:20:00|3114.9|3111.9|3115.9|3112.9|3116|3113|3114.9|3111.9|27
1727735100000|2024-09-30 22:25:00|3115.6|3112.6|3116.7|3113.7|3116.7|3113.7|3115.4|3112.5|12
1727735400000|2024-09-30 22:30:00|3116.5|3113.5|3115.8|3112.8|3116.7|3113.7|3115.7|3112.7|21
1727735700000|2024-09-30 22:35:00|3115.9|3112.9|3117.7|3114.7|3117.8|3114.8|3115.9|3112.9|32
1727736000000|2024-09-30 22:40:00|3117.8|3114.8|3116.2|3113.2|3118.3|3115.3|3116.2|3113.2|33
1727736300000|2024-09-30 22:45:00|3116.3|3113.3|3117.2|3114.2|3117.2|3114.2|3116.2|3113.2|24
1727736600000|2024-09-30 22:50:00|3117.3|3114.3|3116.2|3113.2|3117.3|3114.3|3116|3113|14
1727736900000|2024-09-30 22:55:00|3116|3113|3116.3|3113.3|3116.7|3113.7|3115.5|3112.5|49
1727737200000|2024-09-30 23:00:00|3116.9|3113.9|3117.8|3114.8|3118.2|3115.2|3116.9|3113.9|47
1727737500000|2024-09-30 23:05:00|3117.7|3114.7|3120.9|3117.9|3121.1|3118.1|3117.6|3114.6|41
1727737800000|2024-09-30 23:10:00|3120.6|3117.6|3120.9|3117.9|3120.9|3117.9|3119.2|3116.2|33
1727738100000|2024-09-30 23:15:00|3120.8|3117.8|3120.2|3117.2|3121.2|3118.2|3120.2|3117.2|26
1727738400000|2024-09-30 23:20:00|3120.1|3117.1|3120.9|3117.9|3120.9|3117.9|3119.8|3116.8|31
1727738700000|2024-09-30 23:25:00|3121.1|3118.1|3119.6|3116.6|3121.2|3118.2|3119.3|3116.3|45
1727739000000|2024-09-30 23:30:00|3119.4|3116.4|3119.8|3116.8|3120.7|3117.7|3119.1|3116.4|25
1727739300000|2024-09-30 23:35:00|3120|3117|3121.7|3118.7|3121.7|3118.7|3120|3117|24
1727739600000|2024-09-30 23:40:00|3121.8|3118.8|3121.3|3118.3|3122.9|3119.9|3121.3|3118.3|43
1727739900000|2024-09-30 23:45:00|3121.5|3118.5|3123.2|3120.2|3124.2|3121.2|3121.5|3118.5|95
1727740200000|2024-09-30 23:50:00|3123.3|3120.3|3122.8|3119.8|3123.7|3120.7|3122.1|3119.1|53
1727740500000|2024-09-30 23:55:00|3123|3120|3125.7|3122.7|3125.8|3122.8|3123|3120|73
1727740800000|2024-10-01 00:00:00|3125.8|3122.8|3124.8|3121.8|3126|3123|3122.3|3119.3|136
1727741100000|2024-10-01 00:05:00|3124.9|3121.9|3124.1|3121.1|3125.4|3122.5|3123.4|3120.4|129
1727741400000|2024-10-01 00:10:00|3124.2|3121.2|3125.6|3122.6|3125.7|3122.7|3122.6|3119.7|116
1727741700000|2024-10-01 00:15:00|3125.1|3122.1|3123.6|3120.6|3125.3|3122.3|3122.1|3119.1|135
1727742000000|2024-10-01 00:20:00|3123.8|3120.8|3123.8|3120.8|3124|3121|3121|3118.3|93
1727742300000|2024-10-01 00:25:00|3123.9|3120.9|3126.4|3123.4|3126.7|3123.7|3123.7|3120.7|131
1727742600000|2024-10-01 00:30:00|3126.7|3123.7|3126.1|3123.1|3127.2|3124.5|3125.4|3122.4|96
1727742900000|2024-10-01 00:35:00|3126.2|3123.2|3123|3120|3126.2|3123.2|3122.5|3119.5|107
1727743200000|2024-10-01 00:40:00|3123.1|3120.1|3123.7|3120.7|3123.7|3120.7|3121.2|3118.2|173
1727743500000|2024-10-01 00:45:00|3123.8|3120.8|3126.8|3123.8|3127.2|3124.2|3123.7|3120.7|174
1727743800000|2024-10-01 00:50:00|3126.9|3123.9|3126.2|3123.2|3127.7|3124.7|3124.7|3121.7|152
1727744100000|2024-10-01 00:55:00|3126.5|3123.5|3129.1|3126.1|3131.3|3128.3|3126.2|3123.2|166
1727744400000|2024-10-01 01:00:00|3129.2|3126.2|3128.3|3125.3|3130|3127|3123.6|3120.6|255
1727744700000|2024-10-01 01:05:00|3128.4|3125.4|3129.8|3126.8|3131.2|3128.2|3127.1|3124.1|174
1727745000000|2024-10-01 01:10:00|3130|3127|3129.5|3126.5|3130.3|3127.7|3128.5|3125.7|153
1727745300000|2024-10-01 01:15:00|3129.6|3126.6|3129.7|3126.7|3130.9|3127.9|3128.5|3125.5|159
1727745600000|2024-10-01 01:20:00|3129.6|3126.6|3131.5|3128.5|3131.9|3128.9|3129.1|3126.1|122
1727745900000|2024-10-01 01:25:00|3131.4|3128.4|3132.2|3129.2|3132.9|3129.9|3130.6|3127.6|173
1727746200000|2024-10-01 01:30:00|3132|3129|3133.6|3130.6|3133.9|3130.9|3131.7|3129|185
1727746500000|2024-10-01 01:35:00|3133.8|3130.8|3134.2|3131.2|3134.9|3131.9|3133.3|3130.3|152
1727746800000|2024-10-01 01:40:00|3134|3131|3133.7|3130.7|3135.3|3132.3|3133.1|3130.3|179
1727747100000|2024-10-01 01:45:00|3134|3131|3134.9|3131.9|3136|3133|3133.7|3130.7|130
1727747400000|2024-10-01 01:50:00|3135|3132|3135.3|3132.3|3135.8|3132.8|3133.5|3130.7|149
1727747700000|2024-10-01 01:55:00|3135.5|3132.5|3137.2|3134.2|3137.2|3134.2|3134.6|3131.8|175
1727748000000|2024-10-01 02:00:00|3137.3|3134.3|3134.5|3131.5|3137.6|3134.6|3133.8|3130.8|182
1727748300000|2024-10-01 02:05:00|3134.4|3131.4|3133.7|3130.7|3135.6|3132.6|3133.2|3130.2|253
1727748600000|2024-10-01 02:10:00|3133.6|3130.6|3135.5|3132.5|3135.8|3132.8|3132.9|3129.9|145
1727748900000|2024-10-01 02:15:00|3135.9|3132.9|3136.8|3133.8|3137.5|3134.5|3135.1|3132.2|140
1727749200000|2024-10-01 02:20:00|3136.7|3133.7|3133.9|3130.9|3136.9|3133.9|3133.4|3130.4|118
1727749500000|2024-10-01 02:25:00|3133.4|3130.4|3133.4|3130.4|3134.7|3131.7|3133.2|3130.2|115
1727749800000|2024-10-01 02:30:00|3133.3|3130.3|3130.2|3127.2|3133.4|3130.5|3129.5|3126.9|123
1727750100000|2024-10-01 02:35:00|3130.3|3127.3|3130.9|3127.9|3130.9|3127.9|3128.7|3125.7|108
1727750400000|2024-10-01 02:40:00|3131|3128|3135.6|3132.6|3136.4|3133.4|3130.7|3127.7|111
1727750700000|2024-10-01 02:45:00|3135.3|3132.3|3136.5|3133.5|3136.9|3133.9|3135.1|3132.1|105
1727751000000|2024-10-01 02:50:00|3136.6|3133.6|3133.2|3131.2|3136.9|3133.9|3133.1|3130.1|112
1727751300000|2024-10-01 02:55:00|3134.1|3131.1|3132.5|3130.5|3134.1|3131.3|3132.1|3129.4|110
1727751600000|2024-10-01 03:00:00|3133.3|3130.3|3131.9|3128.9|3134.2|3131.8|3130|3127.3|142
1727751900000|2024-10-01 03:05:00|3132.1|3129.1|3130.8|3127.8|3132.3|3129.6|3130|3127|129
1727752200000|2024-10-01 03:10:00|3130.7|3127.7|3130.1|3127.1|3131.3|3128.3|3129.9|3126.9|100
1727752500000|2024-10-01 03:15:00|3130|3127|3130.5|3127.5|3131.3|3128.3|3129.4|3126.4|89
1727752800000|2024-10-01 03:20:00|3130.4|3127.4|3127.8|3124.8|3130.5|3127.5|3127.7|3124.7|103
1727753100000|2024-10-01 03:25:00|3127.6|3124.6|3128.6|3125.6|3129.4|3126.4|3127.6|3124.6|151
1727753400000|2024-10-01 03:30:00|3128.8|3125.8|3129.9|3126.9|3130.8|3127.8|3126.6|3124.1|143
1727753700000|2024-10-01 03:35:00|3129.8|3126.8|3128.2|3125.2|3131.3|3128.6|3127.3|3124.3|145
1727754000000|2024-10-01 03:40:00|3128|3125|3131.8|3128.8|3131.8|3128.8|3127.8|3124.8|122
1727754300000|2024-10-01 03:45:00|3131.6|3128.6|3134.9|3131.9|3135.5|3132.5|3130.7|3127.7|128
1727754600000|2024-10-01 03:50:00|3134.8|3131.8|3136.7|3133.7|3136.7|3133.7|3134.1|3131.4|142
1727754900000|2024-10-01 03:55:00|3136.6|3133.6|3134.7|3131.7|3136.9|3133.9|3134.6|3131.6|100
1727755200000|2024-10-01 04:00:00|3134.2|3131.2|3135|3132|3135.2|3132.2|3132.6|3129.6|142
1727755500000|2024-10-01 04:05:00|3135.1|3132.1|3135.8|3132.8|3137.4|3134.4|3135|3132|105
1727755800000|2024-10-01 04:10:00|3135.6|3132.6|3134.6|3131.6|3135.6|3132.6|3134|3131|104
1727756100000|2024-10-01 04:15:00|3134.4|3131.4|3133.6|3130.6|3135.3|3132.3|3133.6|3130.6|94
1727756400000|2024-10-01 04:20:00|3133.7|3130.7|3134.2|3131.2|3134.9|3131.9|3133.3|3130.3|72
1727756700000|2024-10-01 04:25:00|3134.3|3131.3|3135.4|3132.4|3137.4|3134.4|3134.1|3131.1|100
1727757000000|2024-10-01 04:30:00|3135.5|3132.5|3135.5|3132.5|3136.9|3133.9|3134|3131|106
1727757300000|2024-10-01 04:35:00|3135.4|3132.4|3137|3134|3137.3|3134.3|3135.2|3132.2|85
1727757600000|2024-10-01 04:40:00|3137.1|3134.1|3137.5|3134.5|3139|3136|3136.9|3133.9|151
1727757900000|2024-10-01 04:45:00|3137.4|3134.4|3135.6|3132.6|3137.7|3134.7|3134.5|3131.5|91
1727758200000|2024-10-01 04:50:00|3135.5|3132.5|3136.3|3133.3|3136.3|3133.3|3134.7|3131.7|41
1727758500000|2024-10-01 04:55:00|3136.6|3133.6|3138.2|3135.2|3138.2|3135.2|3136|3133|76
1727758800000|2024-10-01 05:00:00|3138|3135|3138.9|3135.9|3139.5|3136.5|3137.3|3134.3|167
1727759100000|2024-10-01 05:05:00|3139|3136|3139.6|3136.6|3139.7|3136.7|3137.9|3134.9|124
1727759400000|2024-10-01 05:10:00|3139.4|3136.4|3140.6|3137.6|3140.9|3137.9|3138.7|3135.7|153
1727759700000|2024-10-01 05:15:00|3140.5|3137.5|3139|3136|3140.5|3137.5|3138.6|3135.6|145
1727760000000|2024-10-01 05:20:00|3138.8|3135.8|3137.7|3134.7|3138.8|3135.8|3136.3|3133.3|180
1727760300000|2024-10-01 05:25:00|3137.8|3134.8|3139.5|3136.5|3140|3137|3137.7|3134.7|126
1727760600000|2024-10-01 05:30:00|3139.4|3136.4|3137.3|3134.3|3139.9|3136.9|3136.9|3134.2|163
1727760900000|2024-10-01 05:35:00|3137.1|3134.1|3141|3138|3141.6|3138.6|3137.1|3134.1|262
1727761200000|2024-10-01 05:40:00|3141.1|3138.1|3141.4|3138.4|3142.3|3139.3|3140.4|3137.4|195
1727761500000|2024-10-01 05:45:00|3141.2|3138.2|3140.4|3137.4|3141.4|3138.4|3138.9|3135.9|245
1727761800000|2024-10-01 05:50:00|3140.2|3137.2|3139.2|3136.2|3142.5|3140.3|3138.5|3135.5|168
1727762100000|2024-10-01 05:55:00|3139.1|3136.1|3141.4|3138.4|3143.4|3140.4|3138.4|3135.4|196
1727762400000|2024-10-01 06:00:00|3141.3|3138.3|3139|3136|3143|3140|3138.7|3135.7|320
1727762700000|2024-10-01 06:05:00|3139.1|3136.1|3141.9|3138.9|3142.1|3139.7|3138.2|3135.4|243
1727763000000|2024-10-01 06:10:00|3142|3139|3144|3141|3147.3|3144.5|3142|3139|217
1727763300000|2024-10-01 06:15:00|3143.9|3140.9|3144.1|3141.1|3144.5|3141.5|3140.9|3137.9|237
1727763600000|2024-10-01 06:20:00|3143.9|3140.9|3144.8|3141.8|3146|3143|3142.9|3139.9|221
1727763900000|2024-10-01 06:25:00|3144.9|3141.9|3144.5|3141.5|3147.2|3144.3|3143.9|3141.4|245
1727764200000|2024-10-01 06:30:00|3144.4|3141.4|3148.1|3145.1|3148.7|3145.7|3143.7|3140.8|203
1727764500000|2024-10-01 06:35:00|3148|3145|3146.5|3143.5|3148.5|3145.5|3146.3|3143.5|184
1727764800000|2024-10-01 06:40:00|3146.4|3143.4|3147.5|3144.5|3148.1|3145.4|3144.7|3141.9|228
1727765100000|2024-10-01 06:45:00|3147.7|3144.7|3148.6|3145.6|3149.4|3146.4|3146.5|3143.5|241
1727765400000|2024-10-01 06:50:00|3148.8|3145.8|3148.5|3145.5|3148.9|3146.3|3144.7|3142|222
1727765700000|2024-10-01 06:55:00|3148.7|3145.7|3147.5|3144.5|3149.5|3146.5|3144.6|3142|254
1727766000000|2024-10-01 07:00:00|3148|3145|3144.5|3141.5|3149.8|3147.2|3143.9|3141.4|407
1727766300000|2024-10-01 07:05:00|3144.6|3141.6|3138.7|3135.7|3145.5|3142.9|3137.9|3135.4|571
1727766600000|2024-10-01 07:10:00|3138.9|3135.9|3132.7|3129.7|3139.6|3136.7|3132.3|3129.3|511
1727766900000|2024-10-01 07:15:00|3133.3|3130.3|3129.1|3126.1|3133.8|3130.8|3128.6|3125.6|432
1727767200000|2024-10-01 07:20:00|3128.9|3125.9|3133.3|3130.3|3133.4|3130.4|3127.3|3124.4|388
1727767500000|2024-10-01 07:25:00|3133.5|3130.5|3132.2|3129.2|3135.9|3132.9|3129.7|3126.7|363
1727767800000|2024-10-01 07:30:00|3132.6|3129.6|3134.7|3131.7|3135.2|3132.6|3131.5|3128.5|389
1727768100000|2024-10-01 07:35:00|3134.6|3131.6|3135.9|3132.9|3135.9|3133.2|3131.4|3128.4|353
1727768400000|2024-10-01 07:40:00|3135.7|3132.7|3137.1|3135.1|3139|3136|3134.2|3131.2|281
1727768700000|2024-10-01 07:45:00|3137|3135|3138.5|3135.5|3139.8|3137.3|3136.4|3133.9|343
1727769000000|2024-10-01 07:50:00|3138.8|3135.8|3140.9|3137.9|3141.4|3138.4|3137.5|3134.5|308
1727769300000|2024-10-01 07:55:00|3141.1|3138.1|3141.9|3138.9|3144.3|3141.3|3140.5|3137.5|403
1727769600000|2024-10-01 08:00:00|3142|3139|3140.6|3137.6|3144.9|3142.2|3139.7|3137.4|372
1727769900000|2024-10-01 08:05:00|3140.8|3137.8|3138.6|3135.6|3140.9|3138|3136.6|3134|390
1727770200000|2024-10-01 08:10:00|3138.7|3135.7|3139.2|3136.2|3142.4|3139.4|3138.5|3135.6|340
1727770500000|2024-10-01 08:15:00|3139|3136|3138.5|3135.5|3139.1|3136.1|3135.2|3132.3|298
1727770800000|2024-10-01 08:20:00|3138.4|3135.4|3139.5|3136.5|3140.2|3137.8|3136.9|3134.3|296
1727771100000|2024-10-01 08:25:00|3139.6|3136.6|3139.6|3136.6|3140.9|3138.2|3137.3|3134.3|350
1727771400000|2024-10-01 08:30:00|3139.8|3136.8|3141.3|3138.3|3142.3|3139.6|3138|3135|380
1727771700000|2024-10-01 08:35:00|3141.2|3138.2|3140.8|3137.8|3144.2|3141.5|3140.8|3137.8|283
1727772000000|2024-10-01 08:40:00|3140.9|3137.9|3139.9|3136.9|3144.5|3141.6|3139.7|3136.9|400
1727772300000|2024-10-01 08:45:00|3140|3137|3137.4|3134.4|3140.8|3138.1|3136.5|3134.1|280
1727772600000|2024-10-01 08:50:00|3137.5|3134.5|3136.2|3134.2|3137.7|3135|3134.5|3131.5|311
1727772900000|2024-10-01 08:55:00|3136.7|3133.7|3139.9|3136.9|3140.7|3137.7|3134.5|3132.1|303
1727773200000|2024-10-01 09:00:00|3140|3137|3140.4|3137.4|3143.1|3140.1|3139.4|3136.5|291
1727773500000|2024-10-01 09:05:00|3140.6|3137.6|3139.1|3136.1|3140.9|3138.2|3136.9|3133.9|329
1727773800000|2024-10-01 09:10:00|3139.4|3136.4|3139|3136|3140.7|3137.7|3137.2|3134.2|267
1727774100000|2024-10-01 09:15:00|3139.1|3136.1|3139|3136|3142.4|3139.5|3138.3|3135.7|290
1727774400000|2024-10-01 09:20:00|3139.2|3136.2|3137.7|3134.7|3139.2|3136.2|3137.2|3134.2|243
1727774700000|2024-10-01 09:25:00|3137.8|3134.8|3136.5|3133.5|3138.5|3135.6|3135.4|3132.4|167
1727775000000|2024-10-01 09:30:00|3136.6|3133.6|3138|3135|3139.2|3136.2|3136.4|3133.4|289
1727775300000|2024-10-01 09:35:00|3138.1|3135.1|3134.1|3131.1|3138.8|3135.8|3133.9|3130.9|232
1727775600000|2024-10-01 09:40:00|3134|3131|3131.9|3128.9|3134.1|3131.1|3129.7|3126.7|289
1727775900000|2024-10-01 09:45:00|3131.8|3128.8|3133.2|3130.2|3133.6|3130.7|3129.8|3127|310
1727776200000|2024-10-01 09:50:00|3133.1|3130.1|3135.4|3132.4|3135.6|3132.6|3131.4|3128.4|372
1727776500000|2024-10-01 09:55:00|3135.3|3132.3|3133.4|3130.4|3135.9|3132.9|3133.3|3130.3|231
1727776800000|2024-10-01 10:00:00|3133.9|3130.9|3133.9|3130.9|3134.9|3131.9|3133.3|3130.3|250
1727777100000|2024-10-01 10:05:00|3133.8|3130.8|3135.6|3132.6|3137.6|3134.6|3133.7|3130.7|305
1727777400000|2024-10-01 10:10:00|3135.7|3132.7|3137.2|3134.2|3138.3|3135.5|3134.9|3132.3|309
1727777700000|2024-10-01 10:15:00|3136.7|3134.7|3138.3|3135.3|3138.4|3135.8|3135.4|3133.3|262
1727778000000|2024-10-01 10:20:00|3138.4|3135.4|3137.1|3134.1|3139.8|3137.3|3136.3|3133.8|272
1727778300000|2024-10-01 10:25:00|3137|3134|3137.1|3134.1|3140.9|3137.9|3136.5|3134|253
1727778600000|2024-10-01 10:30:00|3137.3|3134.3|3138.5|3135.5|3139.5|3136.8|3136.5|3134.1|201
1727778900000|2024-10-01 10:35:00|3138.4|3135.4|3139.1|3136.1|3139.2|3136.2|3135.5|3133|244
1727779200000|2024-10-01 10:40:00|3139.2|3136.2|3137.7|3134.7|3140.5|3137.6|3136.3|3133.3|261
1727779500000|2024-10-01 10:45:00|3137.8|3134.8|3138.3|3135.3|3138.9|3136.1|3136|3133.6|217
1727779800000|2024-10-01 10:50:00|3138|3135|3136.6|3133.6|3138.8|3135.8|3136.6|3133.6|180
1727780100000|2024-10-01 10:55:00|3135.9|3133.9|3137.8|3135.8|3139.8|3136.8|3135.8|3133.3|235
1727780400000|2024-10-01 11:00:00|3137.4|3135.4|3139.6|3137.6|3140.4|3137.9|3136.9|3134.4|312
1727780700000|2024-10-01 11:05:00|3139.5|3137.5|3143.8|3140.8|3144.8|3142.2|3139|3136.6|317
1727781000000|2024-10-01 11:10:00|3143.9|3140.9|3146.4|3143.4|3147.4|3144.8|3142.9|3140|268
1727781300000|2024-10-01 11:15:00|3146.5|3143.5|3143|3140|3146.9|3144.3|3142|3139.2|312
1727781600000|2024-10-01 11:20:00|3142.9|3139.9|3139.4|3136.4|3143.4|3140.6|3138.3|3135.8|315
1727781900000|2024-10-01 11:25:00|3139.3|3136.3|3134.9|3132.9|3139.3|3136.8|3134.4|3132|266
1727782200000|2024-10-01 11:30:00|3135.6|3132.6|3130.8|3127.8|3136.8|3134.1|3129.5|3127.1|278
1727782500000|2024-10-01 11:35:00|3130.7|3127.7|3136.2|3133.2|3136.9|3133.9|3130.3|3127.5|321
1727782800000|2024-10-01 11:40:00|3136.3|3133.3|3133.9|3130.9|3136.9|3134.2|3132.9|3130.2|308
1727783100000|2024-10-01 11:45:00|3133.7|3130.7|3137.5|3134.5|3137.9|3135.2|3133.3|3130.3|260
1727783400000|2024-10-01 11:50:00|3137.6|3134.6|3138.9|3135.9|3140|3137.2|3134.8|3132.1|408
1727783700000|2024-10-01 11:55:00|3138.8|3135.8|3137.5|3134.5|3139|3136|3135.4|3132.9|368
1727784000000|2024-10-01 12:00:00|3137.6|3134.6|3141.5|3138.5|3142.5|3139.8|3136.5|3133.9|412
1727784300000|2024-10-01 12:05:00|3141.3|3138.3|3141.1|3138.1|3142.6|3139.9|3138.3|3136|450
1727784600000|2024-10-01 12:10:00|3140.7|3138.7|3142.8|3140.8|3144.6|3142.5|3140.1|3137.4|530
1727784900000|2024-10-01 12:15:00|3143|3141|3142.2|3140.2|3143.7|3141.4|3140.6|3138|429
1727785200000|2024-10-01 12:20:00|3142.5|3140.5|3145.5|3143.5|3145.7|3143.7|3141.9|3139.5|486
1727785500000|2024-10-01 12:25:00|3145.6|3143.6|3137.9|3135.9|3147.1|3144.9|3137.9|3135.6|530
1727785800000|2024-10-01 12:30:00|3138|3136|3133.6|3130.6|3138.1|3136|3131.1|3128.1|525
1727786100000|2024-10-01 12:35:00|3133.1|3130.1|3133.3|3131.3|3136.8|3134.3|3132.1|3129.7|443
1727786400000|2024-10-01 12:40:00|3133.9|3130.9|3136|3133|3141.6|3139.4|3133.5|3130.8|459
1727786700000|2024-10-01 12:45:00|3135.8|3132.8|3140.3|3138.3|3141.1|3138.7|3134.4|3131.4|330
1727787000000|2024-10-01 12:50:00|3140.8|3138.8|3143.2|3141.2|3144.1|3141.8|3140.7|3137.8|355
1727787300000|2024-10-01 12:55:00|3143.3|3141.3|3145.3|3142.3|3145.4|3142.8|3141.7|3139.3|496
1727787600000|2024-10-01 13:00:00|3145.4|3142.4|3146.4|3143.4|3148.5|3145.9|3142.6|3139.6|706
1727787900000|2024-10-01 13:05:00|3146|3143|3145.8|3142.8|3149.4|3146.4|3142.5|3140.5|596
1727788200000|2024-10-01 13:10:00|3146.2|3143.2|3144.9|3142.9|3149.7|3146.7|3143.5|3140.8|524
1727788500000|2024-10-01 13:15:00|3144.8|3142.8|3148.4|3145.4|3149|3146.8|3143|3140.4|429
1727788800000|2024-10-01 13:20:00|3148.7|3145.7|3155.1|3152.1|3155.3|3152.4|3148|3145|547
1727789100000|2024-10-01 13:25:00|3155.2|3152.2|3158.4|3155.4|3158.6|3155.6|3150.7|3148.7|524
1727789400000|2024-10-01 13:30:00|3158.7|3155.7|3166.2|3163.2|3170.9|3167.9|3153.9|3151.2|1078
1727789700000|2024-10-01 13:35:00|3166|3163|3163.6|3160.6|3172.3|3169.6|3159.3|3156.4|1357
1727790000000|2024-10-01 13:40:00|3163.4|3160.4|3158.9|3155.9|3167.1|3164.2|3157|3154|1175
1727790300000|2024-10-01 13:45:00|3159|3156|3174.5|3171.5|3175.6|3172.8|3158.3|3155.3|1246
1727790600000|2024-10-01 13:50:00|3174.6|3171.6|3181.3|3178.3|3181.3|3178.9|3167.1|3164.1|1180
1727790900000|2024-10-01 13:55:00|3181.4|3178.4|3179.8|3176.8|3187|3184.3|3178.4|3170.4|815
1727791200000|2024-10-01 14:00:00|3180.8|3175.5|3179.6|3176.6|3186.4|3183.4|3167.6|3159.6|1393
1727791500000|2024-10-01 14:05:00|3179.3|3176.3|3167.4|3164.4|3183.3|3180.3|3167.3|3164.3|1250
1727791800000|2024-10-01 14:10:00|3166.9|3163.9|3168|3165|3169.5|3166.8|3154.7|3151.7|1165
1727792100000|2024-10-01 14:15:00|3168.1|3165.1|3156.1|3153.1|3169.4|3166.4|3149.4|3146.8|1199
1727792400000|2024-10-01 14:20:00|3156|3153|3166.4|3163.4|3171.2|3168.2|3153.7|3151|1223
1727792700000|2024-10-01 14:25:00|3166.6|3163.6|3163.7|3160.7|3168.6|3165.6|3157.4|3154.4|1129
1727793000000|2024-10-01 14:30:00|3163.8|3160.8|3158|3155|3165.2|3162.2|3151.9|3148.9|1167
1727793300000|2024-10-01 14:35:00|3157.9|3154.9|3161.4|3158.4|3161.8|3159.1|3150.3|3147.3|1108
1727793600000|2024-10-01 14:40:00|3161.3|3158.3|3164.7|3161.7|3170.1|3167.7|3159.6|3157|936
1727793900000|2024-10-01 14:45:00|3164|3162|3155.8|3153.8|3168.6|3166.5|3154.5|3152.5|900
1727794200000|2024-10-01 14:50:00|3155.7|3153.7|3148.4|3146.4|3156.3|3153.7|3147|3144.4|861
1727794500000|2024-10-01 14:55:00|3148.2|3146.2|3145.8|3142.8|3149.4|3146.8|3140|3137.5|880
1727794800000|2024-10-01 15:00:00|3145.6|3142.6|3144.9|3141.9|3149.2|3146.7|3141.6|3138.9|884
1727795100000|2024-10-01 15:05:00|3144.8|3141.8|3133.3|3130.3|3146.4|3143.6|3131.9|3128.9|1028
1727795400000|2024-10-01 15:10:00|3133.2|3130.2|3147.8|3144.8|3149.5|3146.8|3132.6|3129.7|917
1727795700000|2024-10-01 15:15:00|3147.4|3145.4|3155.6|3152.6|3155.7|3153.2|3146.7|3143.7|735
1727796000000|2024-10-01 15:20:00|3155.2|3152.2|3157.2|3154.2|3157.6|3155.2|3153.2|3150.2|676
1727796300000|2024-10-01 15:25:00|3157.4|3155.4|3161.2|3158.2|3161.7|3159.3|3157.4|3154.4|627
1727796600000|2024-10-01 15:30:00|3161.1|3158.1|3165.2|3163.2|3166.4|3163.4|3156.6|3154.1|659
1727796900000|2024-10-01 15:35:00|3165.4|3162.4|3164.8|3161.8|3166.6|3164.1|3155.3|3152.3|631
1727797200000|2024-10-01 15:40:00|3164.9|3161.9|3151.6|3148.6|3165.4|3162.4|3150.7|3148.1|713
1727797500000|2024-10-01 15:45:00|3151.7|3148.7|3155.2|3152.2|3158.2|3155.2|3149.9|3147.3|624
1727797800000|2024-10-01 15:50:00|3155.1|3152.1|3156.9|3153.9|3157.8|3154.8|3153.3|3150.3|450
1727798100000|2024-10-01 15:55:00|3157|3154|3157.8|3154.8|3157.8|3155.7|3153.8|3150.8|462
1727798400000|2024-10-01 16:00:00|3157.6|3154.6|3155.5|3152.5|3159|3156.7|3152.7|3149.7|556
1727798700000|2024-10-01 16:05:00|3155.6|3152.6|3163.5|3160.5|3163.5|3160.5|3155.6|3152.6|425
1727799000000|2024-10-01 16:10:00|3163.6|3160.6|3163.2|3160.2|3165.2|3162.5|3161.3|3158.7|408
1727799300000|2024-10-01 16:15:00|3163|3161|3157.5|3154.5|3163.7|3161.3|3156.8|3153.8|367
1727799600000|2024-10-01 16:20:00|3157.4|3154.4|3154.8|3151.8|3157.4|3154.6|3151.8|3149.1|307
1727799900000|2024-10-01 16:25:00|3154.7|3151.7|3152.8|3149.8|3159.2|3156.8|3152.4|3149.4|467
1727800200000|2024-10-01 16:30:00|3152.6|3149.6|3158.1|3155.1|3164.8|3161.8|3150.6|3147.9|775
1727800500000|2024-10-01 16:35:00|3157|3154|3166.7|3163.7|3166.9|3164.1|3156.3|3153.3|764
1727800800000|2024-10-01 16:40:00|3166.8|3163.8|3163.6|3160.6|3168.4|3165.4|3162.1|3159.2|726
1727801100000|2024-10-01 16:45:00|3163.7|3160.7|3167.9|3164.9|3169.3|3166.7|3159.8|3157.5|678
1727801400000|2024-10-01 16:50:00|3167.3|3164.3|3166.2|3163.2|3170.2|3167.9|3165|3162.4|660
1727801700000|2024-10-01 16:55:00|3166.4|3163.4|3161.4|3159.4|3168.3|3165.7|3160.5|3157.9|703
1727802000000|2024-10-01 17:00:00|3162|3159|3154.4|3152.4|3162.2|3159.6|3153.7|3150.8|780
1727802300000|2024-10-01 17:05:00|3154.3|3152.3|3158.9|3155.9|3159|3156|3152|3149.6|649
1727802600000|2024-10-01 17:10:00|3159|3156|3162.2|3159.2|3164.4|3161.8|3157.9|3154.9|583
1727802900000|2024-10-01 17:15:00|3161.8|3159.8|3153.8|3150.8|3162.4|3159.8|3151.4|3148.4|650
1727803200000|2024-10-01 17:20:00|3153.9|3150.9|3149.7|3146.7|3156.1|3153.4|3146.4|3144.4|486
1727803500000|2024-10-01 17:25:00|3149.9|3146.9|3149.2|3146.2|3152.5|3149.8|3146.9|3144.4|590
1727803800000|2024-10-01 17:30:00|3149|3146|3142.9|3139.9|3149.9|3146.9|3141.6|3138.7|706
1727804100000|2024-10-01 17:35:00|3142.1|3140.1|3138.7|3135.7|3143|3140.4|3136.3|3133.3|754
1727804400000|2024-10-01 17:40:00|3138.6|3135.6|3139.9|3136.9|3141.6|3138.6|3136.3|3133.3|776
1727804700000|2024-10-01 17:45:00|3140|3137|3136|3133|3141|3138|3133|3130.5|672
1727805000000|2024-10-01 17:50:00|3136.1|3133.1|3138.9|3135.9|3140.8|3137.8|3134.4|3131.6|591
1727805300000|2024-10-01 17:55:00|3138.7|3135.7|3140.7|3137.7|3143|3140|3138.6|3135.6|537
1727805600000|2024-10-01 18:00:00|3140.6|3137.6|3141.2|3138.2|3143.7|3141.1|3140.5|3137.5|570
1727805900000|2024-10-01 18:05:00|3141.3|3138.3|3136.4|3133.4|3142.4|3139.9|3136.4|3133.4|414
1727806200000|2024-10-01 18:10:00|3136.9|3133.9|3137.2|3134.2|3140|3137|3132.4|3129.7|454
1727806500000|2024-10-01 18:15:00|3137|3134|3137.2|3134.2|3137.9|3134.9|3134.5|3131.5|402
1727806800000|2024-10-01 18:20:00|3137.1|3134.1|3142.3|3139.3|3142.4|3139.4|3137|3134|378
1727807100000|2024-10-01 18:25:00|3142.4|3139.4|3142.6|3139.6|3143.6|3140.6|3139|3136.4|368
1727807400000|2024-10-01 18:30:00|3142.7|3139.7|3146.5|3143.5|3147|3144.3|3142.7|3139.7|317
1727807700000|2024-10-01 18:35:00|3146.4|3143.4|3145|3142|3149.1|3146.1|3144.1|3141.1|366
1727808000000|2024-10-01 18:40:00|3145.1|3142.1|3146|3143|3146.8|3143.9|3142.8|3139.9|426
1727808300000|2024-10-01 18:45:00|3146.1|3143.1|3142.2|3139.2|3147.3|3144.5|3141.8|3138.8|333
1727808600000|2024-10-01 18:50:00|3142.3|3139.3|3140.7|3137.7|3142.6|3139.6|3138|3135|341
1727808900000|2024-10-01 18:55:00|3140.6|3137.6|3141.1|3138.1|3141.5|3138.9|3138.5|3136|316
1727809200000|2024-10-01 19:00:00|3141|3138|3141.3|3139.3|3142.7|3139.9|3139.5|3136.9|331
1727809500000|2024-10-01 19:05:00|3141.4|3139.4|3141.6|3138.6|3142.3|3140|3139.4|3137.1|219
1727809800000|2024-10-01 19:10:00|3141.8|3138.8|3140.5|3138.5|3142.4|3139.8|3139.7|3137.3|197
1727810100000|2024-10-01 19:15:00|3140.4|3138.4|3143|3141|3143.8|3141.3|3138.9|3136.9|171
1727810400000|2024-10-01 19:20:00|3143.1|3141.1|3144.9|3142.9|3145.4|3143.4|3142.4|3140.3|222
1727810700000|2024-10-01 19:25:00|3145|3143|3146.7|3143.7|3147.2|3145.2|3143.8|3141.8|201
1727811000000|2024-10-01 19:30:00|3146.6|3143.6|3139.6|3137.6|3146.8|3144.5|3139.6|3137.6|272
1727811300000|2024-10-01 19:35:00|3139.8|3137.8|3140.5|3137.5|3140.6|3138.3|3137.7|3135.4|292
1727811600000|2024-10-01 19:40:00|3140.7|3137.7|3138.8|3135.8|3142.3|3139.8|3137.9|3135|253
1727811900000|2024-10-01 19:45:00|3138.1|3136.1|3139.2|3137.2|3140.5|3137.5|3135.9|3133.7|200
1727812200000|2024-10-01 19:50:00|3139.3|3137.3|3140.1|3137.1|3142|3139.3|3138.5|3136.1|280
1727812500000|2024-10-01 19:55:00|3140.2|3137.2|3135.4|3133.4|3140.2|3137.7|3135.4|3133|259
1727812800000|2024-10-01 20:00:00|3135.5|3133.5|3135.8|3132.8|3136.9|3134.4|3133.9|3131.4|186
1727813100000|2024-10-01 20:05:00|3134.9|3132.9|3136|3134|3136.7|3134.4|3133.9|3131.4|150
1727813400000|2024-10-01 20:10:00|3135.9|3133.9|3136|3134|3136.6|3134.6|3135.1|3132.8|93
1727813700000|2024-10-01 20:15:00|3135.9|3133.9|3137.1|3135.1|3137.3|3135.3|3135.5|3133.5|107
1727814000000|2024-10-01 20:20:00|3137.2|3135.2|3137.1|3134.1|3138.1|3135.5|3136.6|3133.6|106
1727814300000|2024-10-01 20:25:00|3137|3134|3136.9|3133.9|3137.1|3134.5|3135.7|3133.1|69
1727814600000|2024-10-01 20:30:00|3136.8|3133.8|3137.2|3134.2|3138.1|3135.1|3136.6|3133.6|57
1727814900000|2024-10-01 20:35:00|3137.3|3134.3|3137.7|3134.7|3137.8|3134.8|3136.3|3133.3|56
1727815200000|2024-10-01 20:40:00|3137.8|3134.8|3138.6|3136.6|3138.7|3136.6|3137.7|3134.7|47
1727815500000|2024-10-01 20:45:00|3139.6|3136.5|3142.2|3139.2|3142.2|3139.2|3138.9|3136.4|92
1727815800000|2024-10-01 20:50:00|3142.1|3139.1|3142.9|3139.9|3143.4|3140.4|3142.1|3139.1|95
1727816100000|2024-10-01 20:55:00|3142.8|3139.8|3145.8|3142.8|3146.5|3143.5|3142.4|3139.4|166
1727820000000|2024-10-01 22:00:00|3140.7|3137.7|3141.3|3138.3|3142.5|3139.5|3140.4|3137.6|60
1727820300000|2024-10-01 22:05:00|3141.1|3138.1|3138.8|3135.8|3141.4|3138.4|3137.6|3134.6|121
1727820600000|2024-10-01 22:10:00|3138.6|3135.6|3139.9|3136.9|3140.4|3137.4|3135.3|3132.3|106
1727820900000|2024-10-01 22:15:00|3139.8|3136.8|3141.2|3138.2|3141.4|3138.4|3139.7|3136.7|62
1727821200000|2024-10-01 22:20:00|3141|3138|3140.4|3137.4|3141.4|3138.4|3140.2|3137.2|60
1727821500000|2024-10-01 22:25:00|3140.3|3137.3|3140.8|3137.8|3140.9|3137.9|3139.8|3136.8|42
1727821800000|2024-10-01 22:30:00|3140.7|3137.7|3140.3|3137.3|3140.8|3137.8|3139.3|3136.3|64
1727822100000|2024-10-01 22:35:00|3140.1|3137.1|3140.4|3137.4|3141.3|3138.3|3139.8|3136.8|53
1727822400000|2024-10-01 22:40:00|3140.3|3137.3|3140.9|3137.9|3141.3|3138.3|3140.3|3137.3|44
1727822700000|2024-10-01 22:45:00|3141|3138|3140.8|3137.8|3141.2|3138.2|3140.7|3137.7|75
1727823000000|2024-10-01 22:50:00|3140.9|3137.9|3140.4|3137.4|3141.9|3138.9|3140.3|3137.3|61
1727823300000|2024-10-01 22:55:00|3140.3|3137.3|3141.5|3138.5|3141.7|3138.7|3140.3|3137.3|49
1727823600000|2024-10-01 23:00:00|3141.8|3138.8|3142.6|3139.6|3142.8|3139.8|3141.6|3138.6|41
1727823900000|2024-10-01 23:05:00|3142.8|3139.8|3141.6|3138.6|3142.8|3139.8|3141.5|3138.5|26
1727824200000|2024-10-01 23:10:00|3141.3|3138.3|3140.9|3137.9|3141.8|3138.8|3140.9|3137.9|34
1727824500000|2024-10-01 23:15:00|3140.8|3137.8|3140.6|3137.6|3141.4|3138.4|3139.2|3136.2|54
1727824800000|2024-10-01 23:20:00|3140.7|3137.7|3140.9|3137.9|3141.5|3138.5|3140.7|3137.7|34
1727825100000|2024-10-01 23:25:00|3141.1|3138.1|3140.4|3137.4|3141.1|3138.1|3139.1|3136.1|43
1727825400000|2024-10-01 23:30:00|3140.2|3137.2|3139.9|3136.9|3140.4|3137.4|3139.4|3136.4|34
1727825700000|2024-10-01 23:35:00|3139.8|3136.8|3140.3|3137.3|3140.5|3137.5|3137.9|3134.9|47
1727826000000|2024-10-01 23:40:00|3139.9|3136.9|3139.4|3136.4|3140.7|3137.7|3138.4|3135.4|118
1727826300000|2024-10-01 23:45:00|3139.3|3136.3|3139.4|3136.4|3140|3137|3138|3135.1|141
1727826600000|2024-10-01 23:50:00|3139.5|3136.5|3138.5|3135.5|3140|3137|3138.4|3135.4|58
1727826900000|2024-10-01 23:55:00|3138.4|3135.4|3138.7|3135.7|3139|3136|3137.8|3134.8|74
1727827200000|2024-10-02 00:00:00|3138.4|3135.4|3138.9|3135.9|3140|3137|3134.9|3131.9|238
1727827500000|2024-10-02 00:05:00|3139|3136|3135.8|3132.8|3139.3|3136.3|3134|3131.4|274
1727827800000|2024-10-02 00:10:00|3135.7|3132.7|3135.2|3132.2|3136.9|3133.9|3135|3132|227
1727828100000|2024-10-02 00:15:00|3135.3|3132.3|3136.3|3133.3|3136.9|3133.9|3134.4|3131.4|217
1727828400000|2024-10-02 00:20:00|3136.4|3133.4|3134.6|3131.6|3136.9|3133.9|3133.2|3130.2|219
1727828700000|2024-10-02 00:25:00|3134.8|3131.8|3137.4|3134.4|3137.9|3134.9|3134.8|3131.8|287
1727829000000|2024-10-02 00:30:00|3137.3|3134.3|3134.5|3131.5|3138|3135|3132.6|3129.6|177
1727829300000|2024-10-02 00:35:00|3134.3|3131.3|3134.9|3131.9|3135.5|3132.5|3131.3|3128.3|212
1727829600000|2024-10-02 00:40:00|3134.7|3131.7|3135.4|3132.4|3135.9|3132.9|3133.7|3130.7|150
1727829900000|2024-10-02 00:45:00|3135.3|3132.3|3136.2|3133.2|3136.4|3133.4|3134.1|3131.1|131
1727830200000|2024-10-02 00:50:00|3135.9|3132.9|3135|3132|3136|3133|3133.6|3130.6|175
1727830500000|2024-10-02 00:55:00|3135.2|3132.2|3134.9|3131.9|3135.7|3132.7|3133.7|3130.7|164
1727830800000|2024-10-02 01:00:00|3135|3132|3134.9|3131.9|3135.9|3132.9|3133.6|3130.6|213
1727831100000|2024-10-02 01:05:00|3134.7|3131.7|3136|3133|3138.2|3135.2|3133.7|3130.7|200
1727831400000|2024-10-02 01:10:00|3135.9|3132.9|3134.9|3131.9|3135.9|3132.9|3132.2|3129.2|164
1727831700000|2024-10-02 01:15:00|3134.6|3131.6|3138.1|3135.1|3138.2|3135.2|3132.5|3129.5|310
1727832000000|2024-10-02 01:20:00|3137.8|3134.8|3138.7|3135.7|3140.2|3137.2|3137.3|3134.3|245
1727832300000|2024-10-02 01:25:00|3138.5|3135.5|3138.9|3135.9|3140.8|3137.8|3137.4|3134.4|213
1727832600000|2024-10-02 01:30:00|3138.7|3135.7|3140.3|3137.3|3142.6|3139.6|3138.6|3135.6|285
1727832900000|2024-10-02 01:35:00|3140.4|3137.4|3141.4|3138.4|3142.4|3139.4|3138.9|3135.9|286
1727833200000|2024-10-02 01:40:00|3141.2|3138.2|3142.2|3139.2|3142.4|3139.4|3139.5|3136.5|244
1727833500000|2024-10-02 01:45:00|3142.1|3139.1|3142.3|3139.3|3143.8|3140.8|3141|3138|261
1727833800000|2024-10-02 01:50:00|3142.2|3139.2|3143.4|3140.4|3144.4|3141.4|3139.8|3136.8|236
1727834100000|2024-10-02 01:55:00|3143.2|3140.2|3142.5|3139.5|3143.8|3140.8|3141.6|3138.6|211
1727834400000|2024-10-02 02:00:00|3142.3|3139.3|3144.4|3141.4|3144.9|3141.9|3141|3138|214
1727834700000|2024-10-02 02:05:00|3144.9|3141.9|3144.4|3141.4|3144.9|3141.9|3141.2|3138.2|203
1727835000000|2024-10-02 02:10:00|3144.2|3141.2|3140.8|3137.8|3144.4|3141.4|3139.4|3136.4|202
1727835300000|2024-10-02 02:15:00|3140.7|3137.7|3140|3137|3141.8|3138.8|3139.2|3136.2|142
1727835600000|2024-10-02 02:20:00|3139.9|3136.9|3142.5|3139.5|3142.9|3139.9|3139.5|3136.5|145
1727835900000|2024-10-02 02:25:00|3142.8|3139.8|3143.6|3140.6|3143.7|3140.7|3140.7|3137.7|162
1727836200000|2024-10-02 02:30:00|3143.7|3140.7|3142.4|3139.4|3144.2|3141.2|3141.5|3138.5|157
1727836500000|2024-10-02 02:35:00|3142.5|3139.5|3143.6|3140.6|3143.8|3140.8|3141.2|3138.2|162
1727836800000|2024-10-02 02:40:00|3143.5|3140.5|3141.3|3138.3|3144.6|3141.6|3141.2|3138.2|133
1727837100000|2024-10-02 02:45:00|3141.1|3138.1|3141.5|3138.5|3141.8|3138.8|3139.7|3136.7|105
1727837400000|2024-10-02 02:50:00|3141.4|3138.4|3144.5|3141.5|3144.6|3141.6|3141.4|3138.4|134
1727837700000|2024-10-02 02:55:00|3144.3|3141.3|3145.3|3142.3|3145.9|3142.9|3143.5|3140.5|159
1727838000000|2024-10-02 03:00:00|3145.1|3142.1|3144.7|3141.7|3145.7|3142.7|3143.3|3140.3|148
1727838300000|2024-10-02 03:05:00|3144.8|3141.8|3140.5|3137.5|3145.8|3142.8|3140.5|3137.5|135
1727838600000|2024-10-02 03:10:00|3140.6|3137.6|3144.3|3141.3|3144.4|3141.4|3139.4|3136.4|221
1727838900000|2024-10-02 03:15:00|3144.6|3141.6|3145.3|3142.3|3145.3|3142.3|3142.4|3139.4|185
1727839200000|2024-10-02 03:20:00|3145.1|3142.1|3142.3|3139.3|3146.6|3143.6|3142|3139|155
1727839500000|2024-10-02 03:25:00|3141.9|3138.9|3141.9|3138.9|3142.4|3139.4|3141.2|3138.2|143
1727839800000|2024-10-02 03:30:00|3142|3139|3141.3|3138.3|3143.3|3140.3|3140.5|3137.5|153
1727840100000|2024-10-02 03:35:00|3141.4|3138.4|3145.1|3142.1|3146|3143|3141|3138|143
1727840400000|2024-10-02 03:40:00|3145.3|3142.3|3139.9|3136.9|3145.5|3142.5|3139.3|3136.3|200
1727840700000|2024-10-02 03:45:00|3140|3137|3136.8|3133.8|3141|3138|3134.6|3131.6|265
1727841000000|2024-10-02 03:50:00|3136.7|3133.7|3134.6|3131.6|3136.7|3133.7|3132|3129.4|206
1727841300000|2024-10-02 03:55:00|3134.7|3131.7|3133.7|3130.7|3134.8|3131.8|3131.6|3128.7|239
1727841600000|2024-10-02 04:00:00|3133.4|3130.4|3133.9|3130.9|3134.9|3132.4|3132.2|3129.2|171
1727841900000|2024-10-02 04:05:00|3133.8|3130.8|3134.1|3131.1|3135.2|3132.2|3133.7|3130.7|91
1727842200000|2024-10-02 04:10:00|3134|3131|3135.2|3132.2|3135.2|3132.2|3133.6|3130.6|111
1727842500000|2024-10-02 04:15:00|3135.1|3132.1|3133|3130|3135.1|3132.1|3131.6|3128.6|103
1727842800000|2024-10-02 04:20:00|3133.1|3130.1|3130.9|3127.9|3133.2|3130.3|3127.5|3124.5|186
1727843100000|2024-10-02 04:25:00|3130.8|3127.8|3129.1|3126.1|3131.1|3128.1|3128.4|3125.4|95
1727843400000|2024-10-02 04:30:00|3129|3126|3124.1|3121.1|3129.1|3126.1|3120.6|3118.1|152
1727843700000|2024-10-02 04:35:00|3124|3121|3124.3|3121.3|3126.3|3123.3|3121.5|3118.5|266
1727844000000|2024-10-02 04:40:00|3124.1|3121.1|3123.7|3120.7|3124.4|3121.4|3121.7|3118.7|174
1727844300000|2024-10-02 04:45:00|3123.3|3121.3|3122.3|3119.3|3124.2|3121.3|3121.3|3118.3|152
1727844600000|2024-10-02 04:50:00|3122.2|3119.2|3121.7|3118.7|3122.4|3119.4|3115.5|3112.5|184
1727844900000|2024-10-02 04:55:00|3121.6|3118.6|3120.3|3117.3|3121.9|3118.9|3118.9|3115.9|322
1727845200000|2024-10-02 05:00:00|3120.4|3117.4|3124.5|3121.5|3124.5|3121.5|3119|3116|229
1727845500000|2024-10-02 05:05:00|3124.6|3121.6|3125|3122|3125.1|3122.2|3123.5|3120.5|203
1727845800000|2024-10-02 05:10:00|3125.1|3122.1|3126.4|3123.4|3127.1|3124.1|3124.5|3121.5|197
1727846100000|2024-10-02 05:15:00|3126.5|3123.5|3128|3125|3128.4|3125.4|3125.4|3122.4|207
1727846400000|2024-10-02 05:20:00|3127.5|3124.5|3125.5|3122.5|3127.5|3124.5|3125.1|3122.1|202
1727846700000|2024-10-02 05:25:00|3125.3|3122.3|3108.5|3105.5|3125.5|3122.5|3105.1|3102.1|380
1727847000000|2024-10-02 05:30:00|3108.6|3105.6|3109.2|3106.2|3112|3109|3106.6|3103.6|356
1727847300000|2024-10-02 05:35:00|3109.3|3106.3|3107.6|3104.6|3111.1|3108.1|3101|3098.4|443
1727847600000|2024-10-02 05:40:00|3107.5|3104.5|3106.3|3103.3|3109.5|3106.5|3103.5|3100.5|349
1727847900000|2024-10-02 05:45:00|3106.2|3103.2|3106.5|3103.5|3108.3|3105.3|3103.8|3100.8|341
1727848200000|2024-10-02 05:50:00|3106.8|3103.8|3105.9|3102.9|3107.9|3104.9|3102|3099|336
1727848500000|2024-10-02 05:55:00|3106.1|3103.1|3112|3109|3112.6|3109.6|3105.9|3102.9|286
1727848800000|2024-10-02 06:00:00|3112.4|3109.4|3112.7|3109.7|3114.3|3111.3|3109.6|3106.6|349
1727849100000|2024-10-02 06:05:00|3112.6|3109.6|3111.3|3108.3|3112.8|3109.8|3110.4|3107.6|328
1727849400000|2024-10-02 06:10:00|3110.5|3108.5|3114|3111|3114.3|3111.6|3109.2|3106.5|324
1727849700000|2024-10-02 06:15:00|3113.5|3110.5|3113.2|3110.2|3118.3|3115.3|3112.2|3109.2|356
1727850000000|2024-10-02 06:20:00|3113.3|3110.3|3111.6|3108.6|3116.5|3113.5|3111.1|3108.1|334
1727850300000|2024-10-02 06:25:00|3111.5|3108.5|3117.4|3114.4|3119|3116|3110.8|3108.1|311
1727850600000|2024-10-02 06:30:00|3117.5|3114.5|3114.5|3111.5|3119.1|3116.3|3114.2|3111.2|383
1727850900000|2024-10-02 06:35:00|3114.8|3111.8|3117.8|3115.8|3119.8|3116.8|3113.8|3111.3|406
1727851200000|2024-10-02 06:40:00|3118|3114.8|3119.3|3116.3|3122.6|3119.6|3117.8|3114.8|371
1727851500000|2024-10-02 06:45:00|3119.4|3116.4|3117.1|3114.1|3121|3118.6|3116.5|3113.8|438
1727851800000|2024-10-02 06:50:00|3116.9|3113.9|3121.6|3118.6|3122|3119.3|3116.6|3113.6|371
1727852100000|2024-10-02 06:55:00|3121.9|3118.9|3122|3119|3122.5|3120|3119.3|3116.8|324
1727852400000|2024-10-02 07:00:00|3121.6|3119.6|3135.3|3132.3|3139.6|3136.6|3120.7|3117.7|518
1727852700000|2024-10-02 07:05:00|3134.5|3132.5|3139|3136|3140.3|3137.9|3134.2|3131.2|488
1727853000000|2024-10-02 07:10:00|3139.1|3136.1|3139|3136|3141.1|3138.1|3136.9|3134.2|448
1727853300000|2024-10-02 07:15:00|3138.8|3135.8|3141.9|3138.9|3142.7|3139.7|3137.2|3134.4|505
1727853600000|2024-10-02 07:20:00|3141.8|3138.8|3140.9|3137.9|3143.5|3140.5|3139.6|3137.5|510
1727853900000|2024-10-02 07:25:00|3141|3138|3145.1|3142.1|3145.8|3142.9|3139.7|3136.9|445
1727854200000|2024-10-02 07:30:00|3144.9|3141.9|3146.7|3143.7|3149.9|3146.9|3144.2|3141.8|467
1727854500000|2024-10-02 07:35:00|3147|3144|3146.8|3143.8|3149.9|3146.9|3145.8|3143|462
1727854800000|2024-10-02 07:40:00|3146.5|3143.5|3151.6|3148.6|3151.8|3148.9|3145.8|3143.4|404
1727855100000|2024-10-02 07:45:00|3151.7|3148.7|3151.3|3149.3|3154.6|3152.6|3150.3|3147.7|328
1727855400000|2024-10-02 07:50:00|3151.4|3149.4|3157|3154|3157.1|3154.1|3151.2|3148.4|286
1727855700000|2024-10-02 07:55:00|3156.9|3153.9|3158.1|3155.1|3159.1|3156.5|3155.5|3152.9|320
1727856000000|2024-10-02 08:00:00|3158.4|3155.4|3153.8|3150.8|3160|3157|3152|3149|547
1727856300000|2024-10-02 08:05:00|3153.6|3150.6|3154|3151|3155.5|3152.5|3148.3|3145.3|441
1727856600000|2024-10-02 08:10:00|3153.9|3150.9|3146|3143|3154.4|3151.4|3145.8|3142.8|478
1727856900000|2024-10-02 08:15:00|3146.1|3143.1|3149.3|3146.3|3151.6|3148.6|3145.2|3142.2|467
1727857200000|2024-10-02 08:20:00|3149.2|3146.2|3150.7|3147.7|3152.1|3149.1|3148.1|3145.1|313
1727857500000|2024-10-02 08:25:00|3151.2|3148.2|3152.3|3149.3|3154.3|3151.3|3150.3|3147.3|323
1727857800000|2024-10-02 08:30:00|3152.1|3149.1|3151.6|3148.6|3152.7|3149.7|3150.4|3147.4|343
1727858100000|2024-10-02 08:35:00|3151.4|3148.4|3154.3|3151.3|3154.8|3151.8|3150.8|3147.8|314
1727858400000|2024-10-02 08:40:00|3154.2|3151.2|3150.3|3147.3|3154.5|3151.5|3148.6|3145.6|274
1727858700000|2024-10-02 08:45:00|3150.2|3147.2|3147|3144|3150.2|3147.2|3145.2|3142.2|285
1727859000000|2024-10-02 08:50:00|3146.9|3143.9|3146.7|3144.7|3150.4|3147.6|3146.2|3143.2|306
1727859300000|2024-10-02 08:55:00|3147.6|3144.6|3147.6|3144.6|3148.6|3145.6|3145.1|3142.1|282
1727859600000|2024-10-02 09:00:00|3147.7|3144.7|3147.1|3144.1|3147.7|3144.7|3143.2|3140.6|255
1727859900000|2024-10-02 09:05:00|3147|3144|3148.9|3145.9|3150.2|3147.2|3145.3|3142.6|268
1727860200000|2024-10-02 09:10:00|3149|3146|3149.4|3146.4|3150.6|3147.6|3148.5|3145.5|353
1727860500000|2024-10-02 09:15:00|3149.2|3146.2|3149.9|3146.9|3150.6|3147.6|3147.3|3144.3|277
1727860800000|2024-10-02 09:20:00|3149.7|3146.7|3149.4|3146.4|3151.5|3148.5|3149.2|3146.2|329
1727861100000|2024-10-02 09:25:00|3149.5|3146.5|3151.2|3148.2|3151.8|3148.8|3148.6|3145.6|307
1727861400000|2024-10-02 09:30:00|3151|3148|3150.5|3147.5|3152.9|3149.9|3149.6|3146.6|257
1727861700000|2024-10-02 09:35:00|3150.6|3147.6|3147.7|3144.7|3150.8|3147.8|3145.3|3142.7|339
1727862000000|2024-10-02 09:40:00|3147.8|3144.8|3146.4|3143.4|3147.8|3144.8|3146.3|3143.3|219
1727862300000|2024-10-02 09:45:00|3146.5|3143.5|3144.4|3141.4|3146.6|3143.6|3144.3|3141.3|227
1727862600000|2024-10-02 09:50:00|3144.5|3141.5|3145.1|3142.1|3145.4|3142.9|3143.9|3140.9|186
1727862900000|2024-10-02 09:55:00|3145.2|3142.2|3147.8|3144.8|3148.8|3145.8|3145|3142|197
1727863200000|2024-10-02 10:00:00|3147.9|3144.9|3149.2|3146.2|3149.7|3146.7|3147|3144|180
1727863500000|2024-10-02 10:05:00|3149.3|3146.3|3149.9|3146.9|3150.4|3147.9|3148.1|3145.1|191
1727863800000|2024-10-02 10:10:00|3150|3147|3151|3148|3151.2|3148.5|3148.7|3145.9|218
1727864100000|2024-10-02 10:15:00|3150.9|3147.9|3150.3|3147.3|3151.3|3148.6|3149.4|3146.4|214
1727864400000|2024-10-02 10:20:00|3150.4|3147.4|3148.9|3145.9|3150.4|3147.4|3147.3|3144.3|246
1727864700000|2024-10-02 10:25:00|3149.1|3146.1|3150.1|3147.1|3150.2|3147.2|3148.6|3145.6|191
1727865000000|2024-10-02 10:30:00|3150.2|3147.2|3150.9|3147.9|3151.4|3148.4|3150|3147|204
1727865300000|2024-10-02 10:35:00|3151.1|3148.1|3147.7|3144.7|3151.8|3148.8|3147|3144|222
1727865600000|2024-10-02 10:40:00|3147.6|3144.6|3149.6|3146.6|3150.1|3147.1|3147.1|3144.1|260
1727865900000|2024-10-02 10:45:00|3149.7|3146.7|3151.3|3148.3|3151.3|3148.3|3146.8|3143.8|209
1727866200000|2024-10-02 10:50:00|3151.2|3148.2|3148.8|3145.8|3151.4|3148.4|3147.8|3144.8|221
1727866500000|2024-10-02 10:55:00|3148.6|3145.6|3146.1|3143.1|3149.2|3146.2|3144|3141|247
1727866800000|2024-10-02 11:00:00|3146.3|3143.3|3144.2|3141.2|3146.3|3143.3|3141.5|3138.5|346
1727867100000|2024-10-02 11:05:00|3144.6|3141.6|3141.3|3138.3|3144.8|3141.8|3141.2|3138.2|227
1727867400000|2024-10-02 11:10:00|3141.4|3138.4|3146.2|3143.2|3146.3|3143.3|3141.2|3138.2|257
1727867700000|2024-10-02 11:15:00|3146.1|3143.1|3143.3|3140.3|3146.2|3143.2|3142|3139|206
1727868000000|2024-10-02 11:20:00|3143.4|3140.4|3145.4|3142.4|3146.6|3143.6|3141.3|3138.3|247
1727868300000|2024-10-02 11:25:00|3145.6|3142.6|3146.8|3143.8|3148|3145|3145.4|3142.4|218
1727868600000|2024-10-02 11:30:00|3146.9|3143.9|3145.7|3142.7|3147.6|3144.6|3143.7|3140.7|207
1727868900000|2024-10-02 11:35:00|3145.8|3142.8|3147.7|3144.7|3148|3145|3145.8|3142.8|202
1727869200000|2024-10-02 11:40:00|3147.6|3144.6|3147.1|3144.1|3149|3146.7|3146.6|3143.6|143
1727869500000|2024-10-02 11:45:00|3147.2|3144.2|3148.1|3145.1|3148.1|3145.1|3145.7|3142.7|110
1727869800000|2024-10-02 11:50:00|3148.2|3145.2|3145.4|3142.4|3148.2|3145.2|3143.8|3140.9|191
1727870100000|2024-10-02 11:55:00|3145.5|3142.5|3144.2|3141.2|3145.5|3142.5|3143.3|3140.3|182
1727870400000|2024-10-02 12:00:00|3144.3|3141.3|3146.4|3143.4|3146.5|3143.5|3143.4|3140.4|203
1727870700000|2024-10-02 12:05:00|3146.3|3143.3|3144.7|3141.7|3147.2|3144.2|3143|3140|256
1727871000000|2024-10-02 12:10:00|3144.8|3141.8|3149.8|3143.7|3151.5|3148.5|3144.3|3141.3|243
1727871300000|2024-10-02 12:15:00|3149.9|3143.6|3149.4|3146.4|3150.9|3147.9|3142.5|3139.5|726
1727871600000|2024-10-02 12:20:00|3149.3|3146.3|3148.2|3145.2|3152|3149.3|3146.1|3143.2|602
1727871900000|2024-10-02 12:25:00|3148.6|3145.6|3147.4|3144.4|3151.9|3148.9|3143|3140.1|746
1727872200000|2024-10-02 12:30:00|3147.6|3144.6|3163.4|3160.4|3164.3|3161.9|3146.3|3143.3|685
1727872500000|2024-10-02 12:35:00|3163.2|3160.2|3169.2|3166.2|3172.5|3170|3163.1|3160.1|563
1727872800000|2024-10-02 12:40:00|3169.1|3166.1|3164.1|3161.1|3171|3168|3164.1|3161.1|506
1727873100000|2024-10-02 12:45:00|3164|3161|3165.1|3162.1|3165.9|3163|3160.3|3157.4|498
1727873400000|2024-10-02 12:50:00|3164.9|3161.9|3171.9|3168.9|3172|3169.4|3164.4|3161.6|441
1727873700000|2024-10-02 12:55:00|3171.3|3168.3|3168.6|3165.6|3172.9|3170.4|3166|3163.2|540
1727874000000|2024-10-02 13:00:00|3169|3166|3172.3|3170.3|3172.8|3170.4|3167.7|3164.7|686
1727874300000|2024-10-02 13:05:00|3172.1|3170.1|3172.5|3169.5|3178.6|3176.2|3171.9|3168.9|659
1727874600000|2024-10-02 13:10:00|3172.3|3169.3|3177.3|3174.3|3179.6|3177.2|3172.3|3169.3|507
1727874900000|2024-10-02 13:15:00|3177.8|3174.8|3187.5|3185.5|3189.8|3187.1|3175.6|3173.1|653
1727875200000|2024-10-02 13:20:00|3187.6|3185.6|3188.6|3186.6|3190.7|3188.1|3184.7|3182|768
1727875500000|2024-10-02 13:25:00|3188.7|3186.7|3195.3|3192.3|3195.5|3192.8|3186.8|3184.1|754
1727875800000|2024-10-02 13:30:00|3195.4|3192.4|3196.9|3193.9|3198.5|3196.2|3191.4|3188.9|903
1727876100000|2024-10-02 13:35:00|3196.7|3193.7|3198.3|3195.3|3201.7|3199.2|3195.2|3192.6|896
1727876400000|2024-10-02 13:40:00|3197.8|3194.8|3191|3188|3199.7|3196.7|3189.1|3186.9|990
1727876700000|2024-10-02 13:45:00|3191.8|3188.8|3217.9|3214.9|3218.5|3216.1|3191.8|3188.8|960
1727877000000|2024-10-02 13:50:00|3218|3215|3217.2|3214.2|3225.5|3223.1|3213.8|3210.8|1032
1727877300000|2024-10-02 13:55:00|3216.3|3213.3|3222.9|3219.9|3225.6|3222.6|3214.2|3211.2|915
1727877600000|2024-10-02 14:00:00|3222.8|3219.8|3228.3|3225.3|3229.4|3226.4|3216.4|3213.5|872
1727877900000|2024-10-02 14:05:00|3228.1|3225.1|3227.1|3224.1|3231.9|3228.9|3224.9|3221.9|1004
1727878200000|2024-10-02 14:10:00|3226.7|3223.7|3230|3227|3232.2|3229.8|3224.3|3221.9|784
1727878500000|2024-10-02 14:15:00|3229.3|3226.3|3224.8|3222.8|3229.5|3226.5|3219.5|3216.7|968
1727878800000|2024-10-02 14:20:00|3224.9|3222.9|3205.7|3203.7|3226.6|3223.6|3204.7|3201.9|940
1727879100000|2024-10-02 14:25:00|3206.2|3203.2|3195.9|3192.9|3207.8|3204.8|3191.9|3189.2|881
1727879400000|2024-10-02 14:30:00|3196.1|3193.1|3199|3196|3204.5|3201.6|3190.7|3187.8|869
1727879700000|2024-10-02 14:35:00|3199.1|3196.1|3183.4|3180.4|3200|3197.3|3182.1|3179.5|820
1727880000000|2024-10-02 14:40:00|3183.5|3180.5|3194.2|3191.2|3196.6|3194|3181.6|3178.6|836
1727880300000|2024-10-02 14:45:00|3194.1|3191.1|3183.5|3181.5|3195.6|3192.6|3178.8|3176.2|850
1727880600000|2024-10-02 14:50:00|3183.6|3181.6|3173|3171|3184.4|3182.1|3170.8|3168.8|941
1727880900000|2024-10-02 14:55:00|3173.4|3170.4|3168|3165|3173.8|3171|3165.3|3162.7|1029
1727881200000|2024-10-02 15:00:00|3168.2|3165.2|3160.3|3157.3|3168.2|3165.2|3157.9|3154.9|1074
1727881500000|2024-10-02 15:05:00|3160.4|3157.4|3156.7|3153.7|3161|3158.4|3149.4|3147.1|1059
1727881800000|2024-10-02 15:10:00|3156.5|3153.5|3149.1|3146.1|3162.4|3159.8|3148.6|3146.1|858
1727882100000|2024-10-02 15:15:00|3148.8|3145.8|3160.5|3157.5|3162.6|3160|3146.6|3144.1|888
1727882400000|2024-10-02 15:20:00|3160.6|3157.6|3168.1|3166.1|3168.9|3166.5|3157|3154.4|712
1727882700000|2024-10-02 15:25:00|3167.3|3165.3|3167.2|3165.2|3170.1|3168|3164.6|3161.9|630
1727883000000|2024-10-02 15:30:00|3167.3|3165.3|3179.1|3177.1|3179.6|3177.1|3167|3164.8|553
1727883300000|2024-10-02 15:35:00|3179.6|3177.6|3176.3|3174.3|3182.4|3180|3176.2|3173.4|630
1727883600000|2024-10-02 15:40:00|3176.2|3174.2|3176.8|3174.8|3177.6|3175.6|3172.7|3169.8|534
1727883900000|2024-10-02 15:45:00|3176.9|3174.9|3177.1|3175.1|3182.4|3180|3176.2|3174.2|602
1727884200000|2024-10-02 15:50:00|3177.2|3175.2|3175|3172|3180.7|3177.7|3171.8|3169.4|481
1727884500000|2024-10-02 15:55:00|3175.1|3172.1|3171.8|3169.8|3175.5|3172.9|3167.2|3165.2|392
1727884800000|2024-10-02 16:00:00|3171.7|3169.7|3180.8|3178.8|3181|3179|3170.6|3168.6|455
1727885100000|2024-10-02 16:05:00|3180.9|3178.9|3176.7|3174.7|3182.1|3179.9|3176.3|3173.9|370
1727885400000|2024-10-02 16:10:00|3176.9|3174.9|3173.6|3171.6|3179.7|3177.2|3173|3170.4|490
1727885700000|2024-10-02 16:15:00|3173.1|3171.1|3180.1|3178.1|3180.9|3178.6|3171.1|3169.1|443
1727886000000|2024-10-02 16:20:00|3180|3178|3179.6|3177.6|3181.1|3178.7|3176|3174|451
1727886300000|2024-10-02 16:25:00|3179.7|3177.7|3174.7|3172.7|3181.5|3179.5|3174.3|3172.3|302
1727886600000|2024-10-02 16:30:00|3174.6|3172.6|3171.5|3169.5|3174.6|3172.6|3167.9|3165.9|404
1727886900000|2024-10-02 16:35:00|3171.4|3169.4|3171.7|3169.7|3173.9|3171.9|3170.6|3168.3|353
1727887200000|2024-10-02 16:40:00|3171.8|3169.8|3172.4|3169.4|3175.6|3173.3|3170.2|3167.9|387
1727887500000|2024-10-02 16:45:00|3172.5|3169.5|3171.1|3169.1|3175.5|3173.1|3170.5|3168.5|392
1727887800000|2024-10-02 16:50:00|3171.2|3169.2|3170|3167|3172.6|3170|3168.6|3166.2|421
1727888100000|2024-10-02 16:55:00|3170.2|3167.2|3165.1|3163.1|3170.2|3167.9|3164.5|3162.5|348
1727888400000|2024-10-02 17:00:00|3165.2|3163.2|3163.6|3161.6|3165.8|3163.8|3161.9|3159.9|411
1727888700000|2024-10-02 17:05:00|3163.5|3161.5|3162.7|3160.7|3165.5|3163.3|3162.1|3159.8|325
1727889000000|2024-10-02 17:10:00|3162.8|3160.8|3164|3162|3165.7|3163.7|3160.8|3158.8|254
1727889300000|2024-10-02 17:15:00|3164.2|3162.2|3163.3|3161.3|3165.8|3163.8|3162.5|3160.5|275
1727889600000|2024-10-02 17:20:00|3163.2|3161.2|3165.8|3163.8|3166.5|3164.5|3162.8|3160.8|280
1727889900000|2024-10-02 17:25:00|3166.3|3164.3|3171.6|3169.6|3173.2|3171.2|3166.2|3164.2|398
1727890200000|2024-10-02 17:30:00|3171.7|3169.7|3167.2|3165.2|3172.4|3170.4|3167.1|3165.1|314
1727890500000|2024-10-02 17:35:00|3167.1|3165.1|3168.4|3166.4|3169.1|3166.7|3165.3|3163.3|292
1727890800000|2024-10-02 17:40:00|3168.7|3166.7|3168.8|3165.8|3169.2|3167.2|3166.3|3164.3|249
1727891100000|2024-10-02 17:45:00|3168|3166|3171.6|3169.6|3172.3|3170.3|3167.9|3165.9|236
1727891400000|2024-10-02 17:50:00|3171.8|3169.8|3172.3|3170.3|3172.8|3170.8|3170.8|3168.8|182
1727891700000|2024-10-02 17:55:00|3172.6|3170.6|3174.7|3172.7|3175.3|3173.3|3172.3|3170.3|243
1727892000000|2024-10-02 18:00:00|3174.6|3172.6|3173.6|3171.6|3176.4|3174.4|3173.4|3171.4|443
1727892300000|2024-10-02 18:05:00|3173.8|3171.8|3168.8|3166.8|3173.8|3171.8|3168.6|3166.6|378
1727892600000|2024-10-02 18:10:00|3168.9|3166.9|3167.6|3165.6|3169.3|3167.3|3167.1|3164.9|351
1727892900000|2024-10-02 18:15:00|3167.5|3165.5|3170.7|3168.7|3171.7|3169.3|3167.5|3165|254
1727893200000|2024-10-02 18:20:00|3170.5|3168.5|3169.9|3166.9|3170.9|3168.7|3168.2|3165.4|225
1727893500000|2024-10-02 18:25:00|3169.7|3166.7|3167.3|3164.3|3170.2|3167.9|3163.9|3161.3|424
1727893800000|2024-10-02 18:30:00|3167|3164|3167.2|3165.2|3168.3|3166.3|3165|3162.8|305
1727894100000|2024-10-02 18:35:00|3167.1|3165.1|3167.8|3165.8|3168.3|3166.3|3166.3|3164.3|250
1727894400000|2024-10-02 18:40:00|3167.7|3165.7|3171.4|3168.4|3171.4|3169|3167.6|3165.6|242
1727894700000|2024-10-02 18:45:00|3171.1|3169.1|3170.9|3168.9|3173.1|3171.1|3170.5|3168.5|262
1727895000000|2024-10-02 18:50:00|3171|3169|3172.4|3170.4|3173.7|3171.3|3170.2|3168.2|244
1727895300000|2024-10-02 18:55:00|3172.3|3170.3|3171.2|3169.2|3173.3|3171.3|3170.6|3168.6|230
1727895600000|2024-10-02 19:00:00|3171.1|3169.1|3173|3171|3173.2|3171.2|3169.7|3167.6|232
1727895900000|2024-10-02 19:05:00|3173.1|3171.1|3177.6|3174.6|3177.8|3175.3|3172.6|3169.7|219
1727896200000|2024-10-02 19:10:00|3177.7|3174.7|3179.2|3176.2|3180.7|3177.9|3176.8|3174.3|282
1727896500000|2024-10-02 19:15:00|3179.3|3176.3|3177.6|3174.6|3180.8|3178.4|3177.1|3174.2|179
1727896800000|2024-10-02 19:20:00|3177.2|3175.2|3180.4|3177.4|3181|3178.6|3177.2|3175|202
1727897100000|2024-10-02 19:25:00|3180.5|3177.5|3181.8|3179.8|3182.1|3179.9|3178.7|3176.2|171
1727897400000|2024-10-02 19:30:00|3181.7|3179.7|3181.3|3179.3|3182.7|3180.6|3180.7|3178.3|127
1727897700000|2024-10-02 19:35:00|3181.2|3179.2|3182|3180|3182.1|3180.1|3180.3|3178.3|145
1727898000000|2024-10-02 19:40:00|3181.9|3179.9|3185.3|3183.3|3186.1|3183.7|3181.5|3179.5|199
1727898300000|2024-10-02 19:45:00|3185.4|3183.4|3185.1|3183.1|3186.2|3183.6|3182.5|3180.5|214
1727898600000|2024-10-02 19:50:00|3185|3183|3183.7|3181.7|3185.9|3183.6|3183.4|3181.2|271
1727898900000|2024-10-02 19:55:00|3183.9|3180.9|3182.1|3180.1|3185|3182|3181.7|3179.6|268
1727899200000|2024-10-02 20:00:00|3181.9|3179.9|3183.5|3180.5|3184.1|3181.7|3181.8|3179.3|144
1727899500000|2024-10-02 20:05:00|3183.6|3180.6|3183.1|3181.1|3183.8|3181.4|3182.5|3180|62
1727899800000|2024-10-02 20:10:00|3183.2|3181.2|3185.7|3183.7|3186.3|3184.3|3183.2|3180.6|84
1727900100000|2024-10-02 20:15:00|3185.8|3183.8|3187|3184|3187.4|3184.9|3185.8|3183.4|116
1727900400000|2024-10-02 20:20:00|3186.9|3183.9|3186.9|3184.9|3187.8|3185.4|3186.7|3183.9|76
1727900700000|2024-10-02 20:25:00|3187|3185|3186.3|3184.3|3187.8|3185.1|3186|3183.7|66
1727901000000|2024-10-02 20:30:00|3186.2|3184.2|3187.4|3184.4|3187.4|3185.1|3186.2|3183.8|89
1727901300000|2024-10-02 20:35:00|3187.5|3184.5|3187.5|3184.5|3188.2|3185.7|3187.2|3184.4|110
1727901600000|2024-10-02 20:40:00|3187.4|3184.4|3185.8|3182.8|3187.4|3185|3184.5|3182.4|98
1727901900000|2024-10-02 20:45:00|3185.7|3182.7|3185.5|3182.5|3186|3183.7|3185.1|3182.4|94
1727902200000|2024-10-02 20:50:00|3185.2|3182.2|3185.2|3182.2|3185.4|3182.4|3183.3|3180.7|103
1727902500000|2024-10-02 20:55:00|3185.1|3182.1|3184.7|3181.7|3185.5|3182.5|3183.1|3180.1|108
1727906400000|2024-10-02 22:00:00|3185.3|3182.3|3185.2|3183.2|3185.6|3183.3|3184.9|3181.9|30
1727906700000|2024-10-02 22:05:00|3185.6|3182.6|3190.6|3187.6|3190.8|3188.1|3185.2|3182.2|85
1727907000000|2024-10-02 22:10:00|3190.7|3187.7|3190.7|3187.7|3191.1|3188.1|3188.9|3186|87
1727907300000|2024-10-02 22:15:00|3190.8|3187.8|3190.7|3187.7|3191.6|3188.6|3189.3|3186.3|78
1727907600000|2024-10-02 22:20:00|3190.8|3187.8|3189.4|3186.4|3190.8|3187.8|3189.3|3186.3|45
1727907900000|2024-10-02 22:25:00|3189.6|3186.6|3188.4|3185.4|3189.9|3186.9|3188.4|3185.4|56
1727908200000|2024-10-02 22:30:00|3188.3|3185.3|3189.2|3186.2|3189.4|3186.4|3187.6|3184.6|72
1727908500000|2024-10-02 22:35:00|3189.1|3186.1|3190.4|3187.4|3190.7|3187.7|3188.9|3185.9|50
1727908800000|2024-10-02 22:40:00|3190.3|3187.3|3188.4|3185.4|3190.3|3187.3|3188.3|3185.3|31
1727909100000|2024-10-02 22:45:00|3188.5|3185.5|3188.9|3185.9|3189|3186|3188.4|3185.4|14
1727909400000|2024-10-02 22:50:00|3189|3186|3187.4|3184.4|3189|3186|3186.9|3183.9|42
1727909700000|2024-10-02 22:55:00|3187.3|3184.3|3187.4|3184.4|3187.4|3184.4|3186.8|3183.8|18
1727910000000|2024-10-02 23:00:00|3187.1|3184.1|3186.2|3183.2|3187.5|3184.5|3185.9|3182.9|87
1727910300000|2024-10-02 23:05:00|3186.1|3183.1|3188.3|3185.3|3188.4|3185.4|3186.1|3183.1|40
1727910600000|2024-10-02 23:10:00|3188.4|3185.4|3189|3186|3189.4|3186.4|3188.1|3185.1|89
1727910900000|2024-10-02 23:15:00|3189.1|3186.1|3187.8|3184.8|3189.1|3186.1|3187.5|3184.5|99
1727911200000|2024-10-02 23:20:00|3187.9|3184.9|3188.8|3185.8|3188.9|3185.9|3187.2|3184.2|99
1727911500000|2024-10-02 23:25:00|3188.9|3185.9|3188.3|3185.3|3188.9|3185.9|3188.2|3185.2|44
1727911800000|2024-10-02 23:30:00|3188.4|3185.4|3188.5|3185.5|3188.7|3185.7|3188.1|3185.1|31
1727912100000|2024-10-02 23:35:00|3188.4|3185.4|3187.2|3184.2|3188.9|3185.9|3186.9|3184.2|82
1727912400000|2024-10-02 23:40:00|3187.1|3184.1|3185.2|3182.2|3187.4|3184.5|3185.2|3182.2|77
1727912700000|2024-10-02 23:45:00|3185.3|3182.3|3187.8|3184.8|3187.8|3184.8|3184.9|3182|59
1727913000000|2024-10-02 23:50:00|3187.5|3184.5|3187.9|3184.9|3188.9|3185.9|3187.5|3184.5|81
1727913300000|2024-10-02 23:55:00|3187.8|3184.8|3186.8|3183.8|3187.9|3184.9|3186|3183|51
1727913600000|2024-10-03 00:00:00|3186.6|3183.6|3185.1|3182.1|3188.4|3185.4|3183.2|3180.2|244
1727913900000|2024-10-03 00:05:00|3185.2|3182.2|3186.9|3183.9|3186.9|3183.9|3184|3181|253
1727914200000|2024-10-03 00:10:00|3186.7|3183.7|3180.4|3177.4|3186.7|3183.7|3179.6|3177.3|166
1727914500000|2024-10-03 00:15:00|3180.2|3177.2|3179.7|3176.7|3181.9|3178.9|3177.3|3174.3|206
1727914800000|2024-10-03 00:20:00|3180|3177|3180.8|3177.8|3181.8|3178.9|3179.4|3176.6|149
1727915100000|2024-10-03 00:25:00|3180.5|3177.5|3176.9|3173.9|3180.9|3177.9|3175.5|3172.5|182
1727915400000|2024-10-03 00:30:00|3176.6|3173.6|3178.3|3175.3|3178.3|3175.4|3174.4|3171.9|134
1727915700000|2024-10-03 00:35:00|3177.9|3174.9|3177.7|3174.7|3178.3|3175.3|3176.3|3173.7|137
1727916000000|2024-10-03 00:40:00|3177.8|3174.8|3181.1|3178.1|3181.8|3179|3177.2|3174.2|139
1727916300000|2024-10-03 00:45:00|3181.3|3178.3|3179.3|3177.3|3181.8|3179|3178.9|3175.9|157
1727916600000|2024-10-03 00:50:00|3180.2|3177.2|3181.3|3178.3|3181.9|3179|3178.3|3175.3|145
1727916900000|2024-10-03 00:55:00|3181.1|3178.1|3179.7|3176.7|3181.3|3178.3|3178.8|3175.8|126
1727917200000|2024-10-03 01:00:00|3179.5|3176.5|3182.7|3179.7|3182.7|3179.8|3176.8|3174.4|222
1727917500000|2024-10-03 01:05:00|3182.4|3179.4|3178.9|3175.9|3182.5|3179.5|3178.4|3175.4|164
1727917800000|2024-10-03 01:10:00|3178.8|3175.8|3177.2|3175.2|3179|3176|3175.3|3172.3|133
1727918100000|2024-10-03 01:15:00|3177.3|3175.3|3181.6|3178.6|3182.4|3179.4|3177.1|3174.4|191
1727918400000|2024-10-03 01:20:00|3181.5|3178.5|3179|3176|3181.6|3178.6|3177.6|3174.6|171
1727918700000|2024-10-03 01:25:00|3178.9|3175.9|3174.6|3171.6|3178.9|3175.9|3173.5|3170.5|218
1727919000000|2024-10-03 01:30:00|3174.9|3171.9|3169.5|3166.5|3174.9|3171.9|3168.2|3165.2|293
1727919300000|2024-10-03 01:35:00|3169.6|3166.6|3170.2|3167.2|3171|3168|3167.1|3164.1|259
1727919600000|2024-10-03 01:40:00|3170.1|3167.1|3169.5|3166.5|3170.8|3167.8|3166.9|3163.9|235
1727919900000|2024-10-03 01:45:00|3169.4|3166.4|3167.9|3164.9|3169.4|3166.4|3165.8|3162.8|223
1727920200000|2024-10-03 01:50:00|3168|3165|3174.9|3171.9|3175.4|3172.4|3167.6|3164.6|195
1727920500000|2024-10-03 01:55:00|3174.8|3171.8|3179.1|3176.1|3179.3|3176.3|3174.7|3171.7|203
1727920800000|2024-10-03 02:00:00|3179.2|3176.2|3181.8|3178.8|3182.9|3179.9|3177.6|3174.6|276
1727921100000|2024-10-03 02:05:00|3181.7|3178.7|3175.3|3172.3|3181.9|3178.9|3175.1|3172.1|319
1727921400000|2024-10-03 02:10:00|3175.4|3172.4|3174.7|3171.7|3177.4|3174.4|3174.5|3171.5|302
1727921700000|2024-10-03 02:15:00|3174.8|3171.8|3175.7|3172.7|3176.1|3173.1|3173.1|3170.1|276
1727922000000|2024-10-03 02:20:00|3175.9|3172.9|3179|3176|3180.6|3177.6|3175.8|3172.8|195
1727922300000|2024-10-03 02:25:00|3179.2|3176.2|3180.3|3177.3|3180.6|3177.6|3176.3|3173.3|187
1727922600000|2024-10-03 02:30:00|3180.7|3177.7|3177.3|3174.3|3182.2|3179.2|3177.3|3174.3|210
1727922900000|2024-10-03 02:35:00|3177.2|3174.2|3175.7|3172.7|3177.7|3174.7|3174.4|3171.4|136
1727923200000|2024-10-03 02:40:00|3175.8|3172.8|3175.2|3172.2|3176.4|3173.4|3174|3171|166
1727923500000|2024-10-03 02:45:00|3174.9|3171.9|3174.7|3171.7|3177.3|3174.3|3174.5|3171.5|126
1727923800000|2024-10-03 02:50:00|3174.6|3171.6|3173.6|3170.6|3175.4|3172.4|3173|3170|114
1727924100000|2024-10-03 02:55:00|3173.4|3170.4|3167.4|3164.4|3173.4|3170.4|3166.6|3163.6|270
1727924400000|2024-10-03 03:00:00|3167.7|3164.7|3165.6|3162.6|3167.8|3164.8|3163.2|3160.2|273
1727924700000|2024-10-03 03:05:00|3165.7|3162.7|3164|3161|3166.2|3163.2|3163.9|3160.9|276
1727925000000|2024-10-03 03:10:00|3164.1|3161.1|3164.3|3161.3|3166.8|3163.8|3164.1|3161.1|223
1727925300000|2024-10-03 03:15:00|3164|3161|3163|3160|3165.2|3162.2|3158.3|3155.6|223
1727925600000|2024-10-03 03:20:00|3162.9|3159.9|3160.6|3157.6|3164.2|3161.2|3160.1|3157.1|289
1727925900000|2024-10-03 03:25:00|3160.7|3157.7|3160.7|3157.7|3161.3|3158.3|3158.1|3155.1|235
1727926200000|2024-10-03 03:30:00|3160.9|3157.9|3161.5|3158.5|3163.2|3160.2|3160.2|3157.2|223
1727926500000|2024-10-03 03:35:00|3161.6|3158.6|3161.9|3158.9|3162.6|3159.6|3159.9|3156.9|205
1727926800000|2024-10-03 03:40:00|3162|3159|3165.5|3162.5|3166|3163|3161.2|3158.8|202
1727927100000|2024-10-03 03:45:00|3165.7|3162.7|3168.6|3165.6|3168.8|3165.8|3165.2|3162.5|211
1727927400000|2024-10-03 03:50:00|3168.8|3165.8|3169.4|3166.4|3172.7|3169.7|3168.4|3165.4|238
1727927700000|2024-10-03 03:55:00|3169|3166|3166.6|3163.6|3169.1|3166.1|3166.2|3163.2|179
1727928000000|2024-10-03 04:00:00|3166.7|3163.7|3163.1|3160.1|3166.7|3163.7|3161.8|3159|126
1727928300000|2024-10-03 04:05:00|3163.2|3160.2|3166.6|3163.6|3167.2|3164.2|3161.5|3159.1|133
1727928600000|2024-10-03 04:10:00|3166.7|3163.7|3167|3164|3169.3|3166.3|3166.7|3163.7|99
1727928900000|2024-10-03 04:15:00|3166.9|3163.9|3165|3162|3166.9|3163.9|3163.4|3160.4|104
1727929200000|2024-10-03 04:20:00|3165.4|3162.4|3166.5|3163.5|3167.2|3164.2|3164.5|3161.5|119
1727929500000|2024-10-03 04:25:00|3166.6|3163.6|3163.9|3160.9|3167.1|3164.1|3162.8|3160.1|153
1727929800000|2024-10-03 04:30:00|3163.8|3160.8|3166|3163|3167|3164|3163.4|3160.4|224
1727930100000|2024-10-03 04:35:00|3166.1|3163.1|3164|3161|3166.5|3163.5|3163.2|3160.3|226
1727930400000|2024-10-03 04:40:00|3163.9|3160.9|3161.7|3158.7|3165.7|3162.7|3161|3158|184
1727930700000|2024-10-03 04:45:00|3161.5|3158.5|3162.3|3159.3|3162.6|3159.6|3160|3157|185
1727931000000|2024-10-03 04:50:00|3162.2|3159.2|3160|3157|3163.3|3160.3|3160|3157|148
1727931300000|2024-10-03 04:55:00|3159.9|3156.9|3158.2|3155.2|3159.9|3156.9|3157.7|3154.7|111
1727931600000|2024-10-03 05:00:00|3158.1|3155.1|3164.8|3161.8|3164.8|3161.8|3158|3155|235
1727931900000|2024-10-03 05:05:00|3164.9|3161.9|3167.6|3164.6|3168|3165|3162.8|3159.8|253
1727932200000|2024-10-03 05:10:00|3167.5|3164.5|3162|3159|3168|3165|3161.5|3158.5|234
1727932500000|2024-10-03 05:15:00|3162.1|3159.1|3160.4|3157.4|3165.1|3162.1|3160.4|3157.4|242
1727932800000|2024-10-03 05:20:00|3160.3|3157.3|3156.1|3153.1|3160.7|3157.7|3155.1|3152.1|288
1727933100000|2024-10-03 05:25:00|3156.2|3153.2|3157.2|3154.2|3158|3155|3155.1|3152.1|176
1727933400000|2024-10-03 05:30:00|3157.7|3154.7|3157.7|3154.7|3158.7|3155.7|3155.9|3152.9|249
1727933700000|2024-10-03 05:35:00|3157.8|3154.8|3161.3|3158.3|3161.3|3158.3|3156.9|3153.9|236
1727934000000|2024-10-03 05:40:00|3161.8|3158.8|3162.4|3159.4|3164.8|3162|3161.8|3158.8|183
1727934300000|2024-10-03 05:45:00|3162.5|3159.5|3164.8|3161.8|3165.3|3162.3|3160.4|3157.4|284
1727934600000|2024-10-03 05:50:00|3164.7|3161.7|3163.7|3160.7|3166.3|3163.3|3162.4|3159.4|196
1727934900000|2024-10-03 05:55:00|3163.8|3160.8|3161.7|3158.7|3164.9|3161.9|3159.4|3156.4|223
1727935200000|2024-10-03 06:00:00|3161.5|3158.5|3158|3155|3163.7|3160.7|3156.7|3153.7|255
1727935500000|2024-10-03 06:05:00|3158.7|3155.7|3161.4|3158.4|3162.4|3159.4|3157.4|3154.4|292
1727935800000|2024-10-03 06:10:00|3161.5|3158.5|3164.8|3161.8|3164.9|3161.9|3160.2|3157.2|320
1727936100000|2024-10-03 06:15:00|3165|3162|3168.1|3165.1|3168.9|3165.9|3164.5|3161.5|227
1727936400000|2024-10-03 06:20:00|3168.2|3165.2|3171.5|3168.5|3171.9|3168.9|3166|3163|259
1727936700000|2024-10-03 06:25:00|3171.4|3168.4|3168.6|3165.6|3171.6|3168.6|3167.4|3164.4|219
1727937000000|2024-10-03 06:30:00|3167.9|3164.9|3165.9|3162.9|3168.7|3165.7|3163.5|3160.5|309
1727937300000|2024-10-03 06:35:00|3166|3163|3170.4|3167.4|3170.9|3167.9|3164.7|3161.7|338
1727937600000|2024-10-03 06:40:00|3170.3|3167.3|3174.5|3171.5|3174.8|3171.8|3170.3|3167.3|232
1727937900000|2024-10-03 06:45:00|3174.4|3171.4|3170.6|3167.6|3174.6|3171.9|3170.4|3167.4|236
1727938200000|2024-10-03 06:50:00|3170.5|3167.5|3172.1|3169.1|3173.8|3170.8|3168.8|3165.8|263
1727938500000|2024-10-03 06:55:00|3171.9|3168.9|3171.6|3168.6|3172.2|3169.2|3169.5|3166.5|278
1727938800000|2024-10-03 07:00:00|3171.5|3168.5|3167.7|3164.7|3172|3169|3166.8|3164.2|442
1727939100000|2024-10-03 07:05:00|3167.3|3164.3|3167.9|3164.9|3168.1|3165.1|3162.9|3160.2|452
1727939400000|2024-10-03 07:10:00|3168|3165|3162.9|3159.9|3168.5|3165.5|3161.6|3158.6|376
1727939700000|2024-10-03 07:15:00|3162.8|3159.8|3156.6|3153.6|3162.8|3160|3152.8|3150.1|467
1727940000000|2024-10-03 07:20:00|3156.7|3153.7|3156.1|3153.1|3158.6|3155.6|3155|3152|399
1727940300000|2024-10-03 07:25:00|3156.2|3153.2|3150.7|3147.7|3156.3|3153.3|3150.2|3147.2|394
1727940600000|2024-10-03 07:30:00|3150.4|3147.4|3151.6|3148.6|3153.9|3150.9|3147.5|3144.5|515
1727940900000|2024-10-03 07:35:00|3151.7|3148.7|3150.4|3147.4|3152.6|3149.6|3148.7|3145.8|461
1727941200000|2024-10-03 07:40:00|3150.5|3147.5|3149.7|3146.7|3151.7|3148.7|3145.5|3142.5|504
1727941500000|2024-10-03 07:45:00|3150|3147|3149.1|3146.1|3152.8|3149.9|3145.5|3142.5|355
1727941800000|2024-10-03 07:50:00|3148.8|3145.8|3147.1|3144.1|3149|3146|3142.8|3139.8|459
1727942100000|2024-10-03 07:55:00|3147|3144|3149.6|3146.6|3149.7|3146.8|3144.2|3141.2|303
1727942400000|2024-10-03 08:00:00|3149.7|3146.7|3154.5|3151.5|3155.2|3152.2|3149.7|3146.7|439
1727942700000|2024-10-03 08:05:00|3154.6|3151.6|3154.2|3151.2|3156.7|3153.7|3153|3150|420
1727943000000|2024-10-03 08:10:00|3154.1|3151.1|3149.7|3146.7|3154.3|3151.8|3149.5|3146.5|463
1727943300000|2024-10-03 08:15:00|3149.6|3146.6|3149|3146|3151|3148|3148.4|3145.4|479
1727943600000|2024-10-03 08:20:00|3148.9|3145.9|3147.5|3144.5|3150.3|3147.3|3147|3144|341
1727943900000|2024-10-03 08:25:00|3147.4|3144.4|3147.4|3144.4|3150.6|3147.6|3145.9|3142.9|355
1727944200000|2024-10-03 08:30:00|3147.1|3144.1|3150.4|3147.4|3152.1|3149.1|3146.5|3143.5|436
1727944500000|2024-10-03 08:35:00|3150.8|3147.8|3154.3|3151.3|3156.1|3153.2|3149.8|3146.8|358
1727944800000|2024-10-03 08:40:00|3154.2|3151.2|3154.2|3151.2|3155.5|3152.5|3153.2|3150.2|322
1727945100000|2024-10-03 08:45:00|3154.3|3151.3|3155.1|3152.1|3157.2|3154.3|3153.8|3150.8|257
1727945400000|2024-10-03 08:50:00|3154.9|3151.9|3152.7|3149.7|3155.2|3152.2|3150.8|3147.8|235
1727945700000|2024-10-03 08:55:00|3152.8|3149.8|3153.4|3150.4|3155.1|3152.6|3151.5|3148.5|262
1727946000000|2024-10-03 09:00:00|3153.3|3150.3|3148.2|3145.2|3153.6|3150.7|3147.1|3144.3|343
1727946300000|2024-10-03 09:05:00|3148.1|3145.1|3150.4|3147.4|3151.7|3148.7|3147.8|3144.8|282
1727946600000|2024-10-03 09:10:00|3150|3148|3156.1|3153.1|3156.2|3153.2|3148.5|3146.1|195
1727946900000|2024-10-03 09:15:00|3155.8|3152.8|3150|3147|3155.9|3153.2|3148.2|3145.3|328
1727947200000|2024-10-03 09:20:00|3149.9|3146.9|3151.9|3148.9|3153.6|3150.8|3149|3146.1|306
1727947500000|2024-10-03 09:25:00|3152.1|3149.1|3153.8|3150.8|3154.3|3151.6|3150.8|3148.1|267
1727947800000|2024-10-03 09:30:00|3153.9|3150.9|3158.6|3155.6|3158.8|3156.2|3153.1|3150.1|269
1727948100000|2024-10-03 09:35:00|3158.7|3155.7|3159.2|3156.2|3162.5|3159.5|3157.9|3155.4|268
1727948400000|2024-10-03 09:40:00|3159.1|3156.1|3161.2|3158.2|3162|3159.5|3159.1|3156.1|370
1727948700000|2024-10-03 09:45:00|3161.3|3158.3|3159.4|3156.4|3161.9|3159.1|3157.9|3155.4|262
1727949000000|2024-10-03 09:50:00|3159.1|3156.1|3156.2|3154.2|3160.3|3157.8|3156.2|3153.7|390
1727949300000|2024-10-03 09:55:00|3156.3|3154.3|3154.5|3151.5|3157.7|3154.8|3153.9|3151.3|278
1727949600000|2024-10-03 10:00:00|3154.4|3151.4|3154.9|3152.9|3158.1|3155.5|3153.4|3151.4|345
1727949900000|2024-10-03 10:05:00|3155|3153|3152.8|3149.8|3156|3153.8|3150.7|3148.5|421
1727950200000|2024-10-03 10:10:00|3152.4|3150.4|3149.6|3146.6|3153.1|3150.4|3148.4|3145.4|337
1727950500000|2024-10-03 10:15:00|3149.5|3146.5|3151.6|3148.6|3152.8|3150|3147.7|3144.7|279
1727950800000|2024-10-03 10:20:00|3151.5|3148.5|3151.2|3148.2|3152.2|3149.2|3149.4|3146.8|214
1727951100000|2024-10-03 10:25:00|3151.3|3148.3|3151.3|3148.3|3151.7|3148.9|3148.1|3145.1|267
1727951400000|2024-10-03 10:30:00|3151.4|3148.4|3152.2|3149.2|3154.5|3152.1|3150.7|3147.7|213
1727951700000|2024-10-03 10:35:00|3152.4|3149.4|3149.7|3146.7|3152.4|3149.5|3147.8|3144.8|270
1727952000000|2024-10-03 10:40:00|3149.8|3146.8|3151.9|3148.9|3153.8|3151.1|3149.6|3146.6|316
1727952300000|2024-10-03 10:45:00|3152|3149|3152.3|3149.3|3154.3|3151.3|3151.6|3148.6|301
1727952600000|2024-10-03 10:50:00|3152.2|3149.2|3152|3149|3154.1|3151.2|3151.3|3148.7|206
1727952900000|2024-10-03 10:55:00|3151.9|3148.9|3150.4|3147.4|3151.9|3148.9|3148.6|3146|268
1727953200000|2024-10-03 11:00:00|3150.1|3148.1|3151.3|3148.3|3153.7|3150.7|3149.6|3146.6|395
1727953500000|2024-10-03 11:05:00|3151.2|3148.2|3155.3|3152.3|3155.4|3152.8|3149.7|3146.7|223
1727953800000|2024-10-03 11:10:00|3155.7|3152.7|3155.1|3152.1|3158.6|3155.8|3155|3152|222
1727954100000|2024-10-03 11:15:00|3154.8|3151.8|3148.7|3146.7|3154.8|3151.8|3147.8|3144.8|254
1727954400000|2024-10-03 11:20:00|3149.2|3146.2|3149.7|3146.7|3150.2|3147.3|3147.3|3144.3|244
1727954700000|2024-10-03 11:25:00|3149.8|3146.8|3147.8|3144.8|3150|3147.7|3145.2|3142.2|327
1727955000000|2024-10-03 11:30:00|3147.7|3144.7|3147.8|3144.8|3150.8|3147.8|3146.7|3144.1|321
1727955300000|2024-10-03 11:35:00|3147.7|3144.7|3151.1|3148.1|3153.6|3150.6|3147.7|3144.7|267
1727955600000|2024-10-03 11:40:00|3151.2|3148.2|3148.6|3145.6|3151.3|3148.5|3148|3145|293
1727955900000|2024-10-03 11:45:00|3148.5|3145.5|3149.4|3146.4|3151.3|3148.3|3148.5|3145.5|287
1727956200000|2024-10-03 11:50:00|3149.3|3146.3|3149.1|3146.1|3150.5|3147.5|3145.6|3142.7|337
1727956500000|2024-10-03 11:55:00|3149|3146|3153.2|3151.2|3154.9|3152.3|3149|3146|389
1727956800000|2024-10-03 12:00:00|3153.3|3151.3|3152.8|3149.8|3155.9|3152.9|3152.5|3149.5|530
1727957100000|2024-10-03 12:05:00|3152.9|3149.9|3153.6|3150.6|3154.7|3151.7|3151.2|3148.4|408
1727957400000|2024-10-03 12:10:00|3153.7|3150.7|3152.1|3149.1|3154|3151|3150.8|3147.8|354
1727957700000|2024-10-03 12:15:00|3152|3149|3150|3147|3152|3149.4|3148.8|3146.1|437
1727958000000|2024-10-03 12:20:00|3150.1|3147.1|3156.5|3153.5|3157.3|3154.6|3149.3|3146.3|472
1727958300000|2024-10-03 12:25:00|3156.4|3153.4|3161.1|3158.1|3164.7|3160.4|3156.4|3153.4|383
1727958600000|2024-10-03 12:30:00|3162.3|3154.2|3153|3150|3167.1|3162|3152.8|3149.8|899
1727958900000|2024-10-03 12:35:00|3153.1|3150.1|3157.6|3154.6|3163.7|3161.2|3150.7|3148.1|850
1727959200000|2024-10-03 12:40:00|3157.5|3154.5|3156.8|3153.8|3159.6|3156.6|3153.8|3150.8|834
1727959500000|2024-10-03 12:45:00|3156.9|3153.9|3152.7|3149.7|3160.7|3157.7|3150.8|3147.8|683
1727959800000|2024-10-03 12:50:00|3152.8|3149.8|3153.3|3150.3|3154.2|3151.2|3148|3145.2|747
1727960100000|2024-10-03 12:55:00|3152.9|3150.9|3153.7|3150.7|3158|3155.6|3151.3|3148.3|695
1727960400000|2024-10-03 13:00:00|3153.8|3150.8|3152.6|3149.6|3160.1|3157.1|3151.4|3148.9|742
1727960700000|2024-10-03 13:05:00|3152.5|3149.5|3153.9|3150.9|3157.8|3154.8|3150.2|3147.5|662
1727961000000|2024-10-03 13:10:00|3154|3151|3156.6|3153.6|3159.3|3156.3|3153.8|3150.9|547
1727961300000|2024-10-03 13:15:00|3156.7|3153.7|3167.6|3164.6|3167.9|3164.9|3156.4|3153.6|595
1727961600000|2024-10-03 13:20:00|3167.7|3164.7|3166.8|3163.8|3170.9|3168.7|3164.7|3161.7|514
1727961900000|2024-10-03 13:25:00|3166.5|3163.5|3171.1|3168.1|3172.9|3170.1|3165.5|3163.1|509
1727962200000|2024-10-03 13:30:00|3171.5|3168.5|3176|3173|3177.6|3174.9|3169.4|3166.4|920
1727962500000|2024-10-03 13:35:00|3176.1|3173.1|3175.4|3172.4|3178.9|3176.4|3173.4|3170.4|963
1727962800000|2024-10-03 13:40:00|3175.1|3172.1|3174.2|3171.2|3178.8|3176.6|3168.9|3165.9|690
1727963100000|2024-10-03 13:45:00|3174.6|3171.6|3164.9|3161.9|3181.1|3178.5|3164.8|3161.8|896
1727963400000|2024-10-03 13:50:00|3164.6|3162.6|3170.5|3167.5|3175.4|3172.4|3160.2|3157.6|835
1727963700000|2024-10-03 13:55:00|3170.6|3167.6|3173.9|3167.5|3176.6|3172.5|3169.9|3166.9|653
1727964000000|2024-10-03 14:00:00|3162|3153|3171.1|3168.1|3176|3173|3159.8|3151.7|1205
1727964300000|2024-10-03 14:05:00|3171.7|3168.7|3177.9|3174.9|3192.4|3189.4|3170.8|3167.8|1092
1727964600000|2024-10-03 14:10:00|3178|3175|3182|3179|3187.3|3184.3|3166.7|3163.7|1232
1727964900000|2024-10-03 14:15:00|3182.1|3179.1|3176.4|3173.4|3186.7|3183.7|3170|3167|1251
1727965200000|2024-10-03 14:20:00|3176.9|3173.9|3168.7|3165.7|3179.5|3176.5|3166.4|3163.4|1155
1727965500000|2024-10-03 14:25:00|3168.4|3165.4|3177.7|3174.7|3182.3|3179.5|3167.9|3164.9|1177
1727965800000|2024-10-03 14:30:00|3177.6|3174.6|3179.7|3176.7|3184.8|3181.9|3172.4|3169.5|1111
1727966100000|2024-10-03 14:35:00|3179|3177|3174.4|3171.4|3180.6|3177.6|3172.9|3169.9|1002
1727966400000|2024-10-03 14:40:00|3174.5|3171.5|3171|3168|3176|3173|3165.6|3162.6|959
1727966700000|2024-10-03 14:45:00|3171.2|3168.2|3171.7|3168.7|3176.1|3173.3|3165.1|3162.6|850
1727967000000|2024-10-03 14:50:00|3172.1|3169.1|3185|3182|3186.9|3183.9|3172.1|3169.1|808
1727967300000|2024-10-03 14:55:00|3184.8|3181.8|3181.2|3178.2|3190|3187.2|3181.1|3178.1|839
1727967600000|2024-10-03 15:00:00|3181.1|3178.1|3180.5|3177.5|3186.5|3184.3|3177.8|3175|833
1727967900000|2024-10-03 15:05:00|3180.7|3177.7|3184.2|3181.2|3184.3|3181.3|3177.3|3174.5|756
1727968200000|2024-10-03 15:10:00|3184.1|3181.1|3185.3|3182.3|3186.3|3183.4|3180.3|3177.9|712
1727968500000|2024-10-03 15:15:00|3185.4|3182.4|3182.9|3179.9|3186.1|3183.5|3180.2|3177.4|614
1727968800000|2024-10-03 15:20:00|3182.8|3179.8|3189|3186|3190.2|3187.5|3180.4|3177.6|751
1727969100000|2024-10-03 15:25:00|3189.1|3186.1|3189.9|3186.9|3191.9|3189.3|3185.9|3182.9|836
1727969400000|2024-10-03 15:30:00|3190|3187|3191.3|3189.3|3198.8|3196.1|3188.6|3186.4|736
1727969700000|2024-10-03 15:35:00|3192|3189|3183.8|3180.8|3193.4|3190.4|3183.2|3180.6|625
1727970000000|2024-10-03 15:40:00|3183.7|3180.7|3182.5|3179.5|3185.2|3182.5|3181|3178|524
1727970300000|2024-10-03 15:45:00|3182.3|3179.3|3183.5|3180.5|3185.1|3182.1|3179.1|3176.1|436
1727970600000|2024-10-03 15:50:00|3183.6|3180.6|3189.1|3186.1|3189.6|3186.9|3182.8|3179.8|397
1727970900000|2024-10-03 15:55:00|3189.2|3186.2|3186.7|3183.7|3190.1|3187.1|3184|3181.3|407
1727971200000|2024-10-03 16:00:00|3187.1|3184.1|3187.7|3184.7|3189.5|3187|3183.9|3181.8|414
1727971500000|2024-10-03 16:05:00|3187.6|3185.6|3188.1|3185.1|3190|3187.6|3184.5|3182.1|471
1727971800000|2024-10-03 16:10:00|3188.2|3185.2|3195.7|3193.7|3195.7|3193.7|3188.2|3185.2|363
1727972100000|2024-10-03 16:15:00|3195.8|3193.8|3196.9|3193.9|3197|3194.5|3192.2|3189.8|330
1727972400000|2024-10-03 16:20:00|3196.8|3193.8|3196|3193|3198.4|3195.9|3194.1|3191.6|265
1727972700000|2024-10-03 16:25:00|3195.8|3192.8|3198|3195|3199.4|3196.9|3195.5|3192.8|244
1727973000000|2024-10-03 16:30:00|3197.4|3195.4|3200|3198|3201.2|3198.5|3195.3|3193|284
1727973300000|2024-10-03 16:35:00|3199.9|3197.9|3213|3211|3214.4|3212.4|3199.9|3197.5|520
1727973600000|2024-10-03 16:40:00|3212.8|3210.8|3215.7|3213.7|3217.3|3215.1|3210|3208|551
1727973900000|2024-10-03 16:45:00|3214.8|3212.8|3206.9|3204.9|3217.2|3214.8|3204.5|3202.3|621
1727974200000|2024-10-03 16:50:00|3206.8|3204.8|3208.3|3205.3|3208.8|3206.3|3203|3200|511
1727974500000|2024-10-03 16:55:00|3208.1|3205.1|3214.7|3211.7|3216.7|3214.4|3208.1|3205.1|469
1727974800000|2024-10-03 17:00:00|3214.8|3211.8|3216.3|3214.3|3217.2|3214.8|3211.7|3208.7|414
1727975100000|2024-10-03 17:05:00|3216.4|3214.4|3215.2|3213.2|3217.2|3214.7|3213.6|3211.2|378
1727975400000|2024-10-03 17:10:00|3215.1|3213.1|3218.8|3215.8|3221.2|3218.7|3214.5|3212.3|499
1727975700000|2024-10-03 17:15:00|3218.3|3216.3|3215.6|3213.6|3221.5|3219.5|3215.5|3213.1|422
1727976000000|2024-10-03 17:20:00|3215.5|3213.5|3219.4|3217.4|3222.1|3220.1|3214.9|3212.5|526
1727976300000|2024-10-03 17:25:00|3219.7|3216.7|3217.3|3214.3|3222.6|3220.4|3216.3|3213.9|514
1727976600000|2024-10-03 17:30:00|3217.9|3214.9|3220.9|3217.9|3222.8|3220.3|3217.4|3214.8|430
1727976900000|2024-10-03 17:35:00|3220.8|3217.8|3214.2|3211.2|3221.4|3218.8|3213|3210|491
1727977200000|2024-10-03 17:40:00|3214.1|3211.1|3211.1|3208.1|3215.3|3212.3|3211.1|3208.1|420
1727977500000|2024-10-03 17:45:00|3211.3|3208.3|3207.9|3204.9|3211.6|3208.6|3207.4|3204.4|418
1727977800000|2024-10-03 17:50:00|3207.2|3205.2|3208.8|3205.8|3209.7|3207.5|3203|3200.3|397
1727978100000|2024-10-03 17:55:00|3208.9|3205.9|3207.7|3205.7|3209.6|3206.6|3207|3204|305
1727978400000|2024-10-03 18:00:00|3208.4|3206.4|3206.6|3203.6|3209.7|3207.2|3206.3|3203.3|347
1727978700000|2024-10-03 18:05:00|3206|3204|3207.2|3204.2|3208.3|3205.5|3204.3|3201.8|266
1727979000000|2024-10-03 18:10:00|3207.1|3204.1|3211.4|3208.4|3211.9|3208.9|3205.8|3203|332
1727979300000|2024-10-03 18:15:00|3211.2|3208.2|3212.5|3209.5|3213.5|3210.7|3209.8|3207.2|304
1727979600000|2024-10-03 18:20:00|3212.6|3209.6|3210.4|3208.4|3214|3211.3|3208.8|3206.5|372
1727979900000|2024-10-03 18:25:00|3210.5|3208.5|3213|3210|3213.8|3211.1|3209.4|3207|275
1727980200000|2024-10-03 18:30:00|3213.1|3210.1|3213.8|3210.8|3213.8|3210.8|3210.2|3207.2|199
1727980500000|2024-10-03 18:35:00|3213.9|3210.9|3213.6|3210.6|3214.3|3212|3211.5|3208.8|200
1727980800000|2024-10-03 18:40:00|3213.7|3210.7|3214.1|3211.1|3215.8|3213.8|3213.5|3210.7|154
1727981100000|2024-10-03 18:45:00|3214.2|3211.2|3212.8|3210.8|3215|3212.6|3212.7|3210.1|149
1727981400000|2024-10-03 18:50:00|3212.9|3210.9|3212.3|3210.3|3213.8|3211.3|3211.4|3209.1|171
1727981700000|2024-10-03 18:55:00|3212.5|3210.5|3211.8|3208.8|3212.5|3210.5|3210.5|3207.7|181
1727982000000|2024-10-03 19:00:00|3211.7|3208.7|3213.2|3210.2|3213.2|3210.2|3209.2|3207.2|188
1727982300000|2024-10-03 19:05:00|3213.3|3210.3|3210.4|3207.4|3213.3|3210.5|3209.1|3206.7|205
1727982600000|2024-10-03 19:10:00|3210.3|3207.3|3213.1|3210.1|3213.2|3210.2|3208.4|3205.7|170
1727982900000|2024-10-03 19:15:00|3213.2|3210.2|3212.8|3210.8|3213.6|3210.8|3210.5|3208.1|162
1727983200000|2024-10-03 19:20:00|3212.7|3210.7|3211.9|3209.9|3214.2|3211.3|3211.7|3209.5|189
1727983500000|2024-10-03 19:25:00|3211.8|3209.8|3211.8|3208.8|3213.7|3211.1|3210.3|3207.7|245
1727983800000|2024-10-03 19:30:00|3211.7|3208.7|3211|3208|3212.8|3209.8|3210.1|3207.2|161
1727984100000|2024-10-03 19:35:00|3210.4|3208.4|3209.5|3206.5|3211.7|3209.7|3208.7|3206.5|185
1727984400000|2024-10-03 19:40:00|3209.6|3206.6|3208.7|3206.7|3210.8|3208.8|3208.7|3206.2|212
1727984700000|2024-10-03 19:45:00|3208.6|3206.6|3210.7|3208.7|3211.4|3208.7|3207.4|3204.9|161
1727985000000|2024-10-03 19:50:00|3210.3|3208.3|3210|3208|3211.7|3209.1|3208.4|3205.7|258
1727985300000|2024-10-03 19:55:00|3210.1|3208.1|3206.8|3203.8|3210.9|3208.1|3206.1|3203.1|234
1727985600000|2024-10-03 20:00:00|3207.2|3204.2|3205.9|3203.9|3207.9|3204.9|3205.6|3203.1|118
1727985900000|2024-10-03 20:05:00|3206.9|3204|3208.2|3206.2|3209.6|3207.1|3206.9|3204|117
1727986200000|2024-10-03 20:10:00|3208.3|3206.3|3209.1|3207.1|3210.3|3207.8|3208.2|3205.9|83
1727986500000|2024-10-03 20:15:00|3209|3207|3209.2|3206.2|3209.4|3207.1|3207.8|3205.3|82
1727986800000|2024-10-03 20:20:00|3209|3206|3206.9|3203.9|3209|3206.2|3206.4|3203.8|68
1727987100000|2024-10-03 20:25:00|3206.8|3203.8|3206.9|3204.9|3207.5|3205.2|3205.9|3203.8|59
1727987400000|2024-10-03 20:30:00|3206.8|3204.8|3205.5|3203.5|3207.4|3204.9|3205.5|3203.5|47
1727987700000|2024-10-03 20:35:00|3205.2|3203.2|3205.3|3203.3|3205.3|3203.3|3204.6|3202.6|41
1727988000000|2024-10-03 20:40:00|3205.4|3203.4|3204.1|3202.1|3205.4|3203.4|3203.4|3201.4|60
1727988300000|2024-10-03 20:45:00|3204|3202|3203.2|3201.2|3204.1|3202.1|3203.1|3201.1|39
1727988600000|2024-10-03 20:50:00|3203.1|3201.1|3204.6|3201.6|3204.9|3201.9|3203.1|3200.6|67
1727988900000|2024-10-03 20:55:00|3204.9|3201.9|3204.2|3201.2|3205|3202|3203.2|3200.2|155
1727992800000|2024-10-03 22:00:00|3206.7|3203.7|3205.8|3202.8|3206.7|3203.7|3204|3201|92
1727993100000|2024-10-03 22:05:00|3205.5|3202.5|3206.2|3203.2|3206.8|3203.8|3204.4|3201.4|132
1727993400000|2024-10-03 22:10:00|3206|3203|3206.1|3203.1|3206.6|3203.6|3204.6|3201.6|126
1727993700000|2024-10-03 22:15:00|3206|3203|3204.3|3201.3|3206.3|3203.3|3204|3201|154
1727994000000|2024-10-03 22:20:00|3204.1|3201.1|3205.3|3202.3|3205.4|3202.4|3203.8|3200.8|87
1727994300000|2024-10-03 22:25:00|3205.2|3202.2|3205.7|3202.7|3205.8|3202.8|3204.8|3201.8|43
1727994600000|2024-10-03 22:30:00|3205.8|3202.8|3207.9|3204.9|3208.1|3205.1|3205.5|3202.5|66
1727994900000|2024-10-03 22:35:00|3208.1|3205.1|3208.6|3205.6|3209.8|3206.8|3207.9|3204.9|70
1727995200000|2024-10-03 22:40:00|3208.7|3205.7|3208.3|3205.3|3209.1|3206.1|3208|3205|29
1727995500000|2024-10-03 22:45:00|3208|3205|3206.6|3203.6|3208.2|3205.2|3206.5|3203.5|35
1727995800000|2024-10-03 22:50:00|3206.8|3203.8|3207.3|3204.3|3207.6|3204.6|3206.1|3203.1|55
1727996100000|2024-10-03 22:55:00|3207.2|3204.2|3207.3|3204.3|3207.3|3204.3|3207|3204|28
1727996400000|2024-10-03 23:00:00|3207.1|3204.1|3206.3|3203.3|3207.3|3204.3|3206|3203|50
1727996700000|2024-10-03 23:05:00|3206.1|3203.1|3205.1|3202.1|3206.3|3203.3|3204.8|3201.8|38
1727997000000|2024-10-03 23:10:00|3205.2|3202.2|3205.7|3202.7|3205.8|3202.8|3204.4|3201.4|35
1727997300000|2024-10-03 23:15:00|3205.6|3202.6|3206.3|3203.3|3206.4|3203.4|3205|3202|24
1727997600000|2024-10-03 23:20:00|3206.1|3203.1|3205.1|3202.1|3206.7|3203.7|3205.1|3202.1|56
1727997900000|2024-10-03 23:25:00|3205.3|3202.3|3204.3|3201.3|3205.3|3202.3|3203.7|3200.7|34
1727998200000|2024-10-03 23:30:00|3204.1|3201.1|3204.3|3201.3|3205.8|3202.8|3203.9|3200.9|52
1727998500000|2024-10-03 23:35:00|3204.1|3201.1|3203.3|3200.3|3204.3|3201.3|3202.5|3199.5|43
1727998800000|2024-10-03 23:40:00|3203.1|3200.1|3203.8|3200.8|3204.1|3201.1|3203|3200|42
1727999100000|2024-10-03 23:45:00|3203.7|3200.7|3204.4|3201.4|3204.4|3201.4|3203.6|3200.6|44
1727999400000|2024-10-03 23:50:00|3204.3|3201.3|3204.7|3201.7|3204.8|3201.8|3204|3201|42
1727999700000|2024-10-03 23:55:00|3204.8|3201.8|3206.3|3203.3|3206.3|3203.3|3204.6|3201.6|49
1728000000000|2024-10-04 00:00:00|3206.1|3203.1|3205.8|3202.8|3207.3|3204.3|3204.1|3201.1|106
1728000300000|2024-10-04 00:05:00|3205.7|3202.7|3207.1|3204.1|3207.4|3204.4|3205.6|3202.6|81
1728000600000|2024-10-04 00:10:00|3207.2|3204.2|3207.2|3204.2|3207.9|3204.9|3206.5|3203.5|73
1728000900000|2024-10-04 00:15:00|3207.3|3204.3|3204.7|3201.7|3207.6|3204.6|3203.6|3200.6|102
1728001200000|2024-10-04 00:20:00|3204.6|3201.6|3205.5|3202.5|3205.6|3202.6|3203.7|3200.7|80
1728001500000|2024-10-04 00:25:00|3205.3|3202.3|3205.7|3202.7|3206.7|3203.7|3205.1|3202.1|98
1728001800000|2024-10-04 00:30:00|3205.5|3202.5|3205.2|3202.2|3206.1|3203.1|3205.1|3202.1|114
1728002100000|2024-10-04 00:35:00|3205.4|3202.4|3204.2|3201.2|3205.4|3202.4|3202.4|3199.4|117
1728002400000|2024-10-04 00:40:00|3204.3|3201.3|3201.1|3198.1|3204.6|3201.6|3199.6|3196.6|100
1728002700000|2024-10-04 00:45:00|3201.3|3198.3|3202.9|3199.9|3202.9|3199.9|3200.8|3197.8|99
1728003000000|2024-10-04 00:50:00|3203.1|3200.1|3203.7|3200.7|3203.7|3200.7|3200.6|3197.9|114
1728003300000|2024-10-04 00:55:00|3203.8|3200.8|3207.1|3204.1|3207.1|3204.1|3203.4|3200.4|141
1728003600000|2024-10-04 01:00:00|3206.2|3204.2|3208|3205|3208.1|3205.1|3205.2|3202.2|148
1728003900000|2024-10-04 01:05:00|3207.6|3204.6|3206.6|3203.6|3208.1|3205.1|3203.1|3200.1|148
1728004200000|2024-10-04 01:10:00|3206.5|3203.5|3203.6|3200.6|3206.6|3203.6|3203.1|3200.1|113
1728004500000|2024-10-04 01:15:00|3204|3201|3205.5|3202.5|3206.5|3203.5|3203.2|3200.2|132
1728004800000|2024-10-04 01:20:00|3205.4|3203.4|3208.4|3205.4|3208.5|3205.5|3203.9|3200.9|122
1728005100000|2024-10-04 01:25:00|3208.3|3205.3|3203.4|3200.4|3208.5|3205.5|3203.1|3200.1|164
1728005400000|2024-10-04 01:30:00|3203.9|3200.9|3202.2|3199.2|3204.2|3201.2|3200|3197.1|218
1728005700000|2024-10-04 01:35:00|3202.1|3199.1|3204.8|3201.8|3206.7|3203.7|3201.5|3198.5|226
1728006000000|2024-10-04 01:40:00|3204.7|3201.7|3209.8|3206.8|3210.6|3207.6|3204.2|3201.2|236
1728006300000|2024-10-04 01:45:00|3209.4|3206.4|3212.2|3209.2|3212.3|3209.3|3208.1|3205.1|239
1728006600000|2024-10-04 01:50:00|3212.3|3209.3|3215.2|3212.2|3215.6|3212.6|3211.4|3208.4|246
1728006900000|2024-10-04 01:55:00|3215.3|3212.3|3212.3|3209.3|3215.8|3212.8|3211.6|3208.6|177
1728007200000|2024-10-04 02:00:00|3212.4|3209.4|3213.3|3210.3|3213.5|3210.5|3211.4|3208.4|158
1728007500000|2024-10-04 02:05:00|3213.4|3210.4|3213|3210|3213.9|3211.2|3212|3209.1|180
1728007800000|2024-10-04 02:10:00|3213.3|3210.3|3213.2|3210.2|3214.1|3211.4|3212.1|3209.4|161
1728008100000|2024-10-04 02:15:00|3213.3|3210.3|3213.7|3210.7|3214.5|3211.5|3212.1|3209.4|157
1728008400000|2024-10-04 02:20:00|3213.9|3210.9|3220.2|3217.2|3221.4|3218.4|3213.1|3210.4|261
1728008700000|2024-10-04 02:25:00|3220.5|3217.5|3221.2|3218.2|3222.5|3219.5|3219.9|3216.9|176
1728009000000|2024-10-04 02:30:00|3221|3218|3221.7|3218.7|3222.5|3219.5|3220.5|3217.5|200
1728009300000|2024-10-04 02:35:00|3221.6|3218.6|3222.8|3219.8|3222.8|3219.8|3220.4|3217.4|140
1728009600000|2024-10-04 02:40:00|3222.7|3219.7|3221.3|3218.3|3223|3220|3220.9|3217.9|138
1728009900000|2024-10-04 02:45:00|3221.4|3218.4|3221.7|3218.7|3222.4|3219.4|3219.7|3216.7|176
1728010200000|2024-10-04 02:50:00|3221.8|3218.8|3220.5|3217.5|3222.2|3219.2|3219|3216|215
1728010500000|2024-10-04 02:55:00|3220.7|3217.7|3221|3218|3222.2|3219.2|3220.2|3217.2|201
1728010800000|2024-10-04 03:00:00|3220.9|3217.9|3221.2|3218.2|3222.7|3219.7|3220.7|3217.7|145
1728011100000|2024-10-04 03:05:00|3221.1|3218.1|3221.4|3218.4|3222|3219|3220.1|3217.1|188
1728011400000|2024-10-04 03:10:00|3221.5|3218.5|3221.9|3218.9|3223.6|3221.3|3220.8|3217.8|173
1728011700000|2024-10-04 03:15:00|3221.8|3218.8|3220.4|3217.4|3221.8|3218.8|3219|3216|157
1728012000000|2024-10-04 03:20:00|3220.5|3217.5|3218.9|3215.9|3220.7|3217.7|3218.5|3215.5|144
1728012300000|2024-10-04 03:25:00|3219|3216|3221.5|3218.5|3221.6|3218.6|3218.4|3215.4|95
1728012600000|2024-10-04 03:30:00|3221.4|3218.4|3220|3217|3222.2|3219.2|3219.9|3216.9|144
1728012900000|2024-10-04 03:35:00|3219.9|3216.9|3220.5|3217.5|3220.6|3217.6|3218.4|3215.4|106
1728013200000|2024-10-04 03:40:00|3220.4|3217.4|3217|3214|3220.4|3217.4|3214.9|3211.9|140
1728013500000|2024-10-04 03:45:00|3217.2|3214.2|3218.5|3215.5|3218.9|3215.9|3216.1|3213.1|112
1728013800000|2024-10-04 03:50:00|3218.6|3215.6|3214.9|3211.9|3220.1|3217.1|3214.9|3211.9|138
1728014100000|2024-10-04 03:55:00|3214|3211|3213.2|3210.2|3214.3|3211.3|3212|3209|193
1728014400000|2024-10-04 04:00:00|3213.1|3210.1|3214.6|3211.6|3214.6|3211.6|3211.8|3209.3|151
1728014700000|2024-10-04 04:05:00|3214.4|3211.4|3217.3|3214.3|3218.3|3215.3|3214.4|3211.4|101
1728015000000|2024-10-04 04:10:00|3216.9|3213.9|3216.1|3213.1|3217.3|3214.3|3215.3|3212.3|94
1728015300000|2024-10-04 04:15:00|3215.9|3212.9|3216|3213|3216.3|3213.3|3213.9|3210.9|143
1728015600000|2024-10-04 04:20:00|3215.8|3212.8|3220.1|3217.1|3220.3|3217.3|3215.8|3212.8|122
1728015900000|2024-10-04 04:25:00|3220.2|3217.2|3221.4|3218.4|3222.9|3219.9|3219.7|3216.7|202
1728016200000|2024-10-04 04:30:00|3221.1|3218.1|3224.8|3221.8|3226.3|3223.3|3220.5|3217.5|131
1728016500000|2024-10-04 04:35:00|3224.9|3221.9|3221.3|3218.3|3224.9|3221.9|3218.8|3215.8|121
1728016800000|2024-10-04 04:40:00|3221.2|3218.2|3219.8|3216.8|3222.1|3219.1|3218.7|3215.7|113
1728017100000|2024-10-04 04:45:00|3219.7|3216.7|3217.3|3214.3|3221.3|3218.3|3216.8|3213.8|105
1728017400000|2024-10-04 04:50:00|3217.4|3214.4|3219.8|3216.8|3220.3|3217.3|3217.4|3214.4|55
1728017700000|2024-10-04 04:55:00|3219.9|3216.9|3219.7|3216.7|3220.7|3217.7|3219|3216.3|66
1728018000000|2024-10-04 05:00:00|3219.5|3216.5|3224.3|3221.3|3225.1|3222.1|3219.4|3216.4|189
1728018300000|2024-10-04 05:05:00|3224.2|3221.2|3226.1|3223.1|3226.6|3223.6|3222.8|3220.2|150
1728018600000|2024-10-04 05:10:00|3226|3223|3227.3|3224.3|3227.6|3224.9|3225.9|3222.9|106
1728018900000|2024-10-04 05:15:00|3227.1|3224.1|3226.3|3223.3|3228.5|3225.5|3225.9|3222.9|161
1728019200000|2024-10-04 05:20:00|3226.2|3223.2|3228.1|3225.1|3228.6|3225.6|3225.4|3222.4|183
1728019500000|2024-10-04 05:25:00|3228|3225|3225.7|3222.7|3229.4|3226.4|3224.9|3221.9|168
1728019800000|2024-10-04 05:30:00|3225.9|3222.9|3227.5|3224.5|3227.5|3224.5|3225.1|3222.5|199
1728020100000|2024-10-04 05:35:00|3227.4|3224.4|3226.7|3223.7|3227.7|3224.7|3226|3223|157
1728020400000|2024-10-04 05:40:00|3225.8|3223.8|3225.7|3222.7|3227.6|3224.6|3225.6|3222.6|109
1728020700000|2024-10-04 05:45:00|3225.6|3222.6|3224.4|3221.4|3226.5|3223.5|3222.7|3219.7|120
1728021000000|2024-10-04 05:50:00|3224.3|3221.3|3227.4|3224.4|3227.4|3224.4|3224.1|3221.1|114
1728021300000|2024-10-04 05:55:00|3227.3|3224.3|3226.1|3223.1|3227.9|3224.9|3225.8|3223.1|152
1728021600000|2024-10-04 06:00:00|3226|3223|3223.7|3220.7|3226|3223|3221.7|3218.7|266
1728021900000|2024-10-04 06:05:00|3223.8|3220.8|3219.6|3216.6|3224.7|3221.7|3219.3|3216.3|213
1728022200000|2024-10-04 06:10:00|3219.5|3216.5|3222|3219|3222.2|3219.3|3218.3|3215.6|245
1728022500000|2024-10-04 06:15:00|3221.6|3218.6|3218.4|3215.4|3222.9|3219.9|3218.1|3215.1|242
1728022800000|2024-10-04 06:20:00|3218.2|3215.2|3220|3217|3221.5|3218.5|3217.3|3214.6|230
1728023100000|2024-10-04 06:25:00|3220.1|3217.1|3218.5|3215.5|3220.4|3217.4|3216.2|3213.2|237
1728023400000|2024-10-04 06:30:00|3218.7|3215.7|3219.2|3216.2|3219.3|3216.3|3216.3|3213.5|207
1728023700000|2024-10-04 06:35:00|3218.7|3215.7|3219.8|3216.8|3221|3218.1|3217.8|3214.8|201
1728024000000|2024-10-04 06:40:00|3219.6|3216.6|3213.1|3210.1|3220.3|3217.3|3212.4|3209.9|241
1728024300000|2024-10-04 06:45:00|3213|3210|3211.6|3208.6|3213.7|3211|3210.7|3207.7|210
1728024600000|2024-10-04 06:50:00|3211.3|3208.3|3210.2|3207.2|3212.7|3209.9|3208.1|3205.1|227
1728024900000|2024-10-04 06:55:00|3210|3207|3206.2|3203.2|3210.2|3207.2|3204.6|3201.6|283
1728025200000|2024-10-04 07:00:00|3206|3203|3204.6|3201.6|3206.9|3204.3|3203|3200|448
1728025500000|2024-10-04 07:05:00|3204.7|3201.7|3204.1|3201.1|3206.3|3203.5|3202.1|3199.1|439
1728025800000|2024-10-04 07:10:00|3203.9|3200.9|3207.1|3204.1|3209.5|3206.9|3203.4|3200.4|358
1728026100000|2024-10-04 07:15:00|3207.3|3204.3|3207.5|3204.5|3209.4|3206.9|3205.7|3203|299
1728026400000|2024-10-04 07:20:00|3207.6|3204.6|3210.9|3207.9|3211.7|3209.5|3204.8|3202.1|332
1728026700000|2024-10-04 07:25:00|3211.2|3208.2|3212.8|3209.8|3214.6|3211.9|3211.1|3208.2|314
1728027000000|2024-10-04 07:30:00|3213.1|3210.1|3213.8|3210.8|3214.4|3211.9|3211.9|3209.4|358
1728027300000|2024-10-04 07:35:00|3213.7|3210.7|3212.5|3209.5|3215|3212.4|3211.6|3208.6|335
1728027600000|2024-10-04 07:40:00|3212.6|3209.6|3214.5|3212.5|3215.5|3213|3210.3|3207.3|325
1728027900000|2024-10-04 07:45:00|3214.4|3212.4|3214.2|3211.2|3218|3215|3213.5|3210.9|359
1728028200000|2024-10-04 07:50:00|3214.3|3211.3|3213.6|3210.6|3216.4|3213.4|3213.5|3210.5|358
1728028500000|2024-10-04 07:55:00|3213.1|3210.1|3211.1|3208.1|3213.5|3210.8|3209.5|3206.8|344
1728028800000|2024-10-04 08:00:00|3211.2|3208.2|3205.9|3202.9|3211.3|3208.3|3205.1|3202.1|355
1728029100000|2024-10-04 08:05:00|3205.8|3202.8|3202.9|3199.9|3206.9|3203.9|3202.8|3199.8|353
1728029400000|2024-10-04 08:10:00|3202.3|3200.3|3205|3202|3206.9|3204|3202.2|3199.3|326
1728029700000|2024-10-04 08:15:00|3204.9|3201.9|3204|3201|3205.9|3203.3|3203.7|3200.7|243
1728030000000|2024-10-04 08:20:00|3203.9|3200.9|3205.8|3202.8|3206.2|3203.4|3202.7|3200|266
1728030300000|2024-10-04 08:25:00|3205.3|3203.3|3203.8|3200.8|3205.8|3203.3|3203.3|3200.5|239
1728030600000|2024-10-04 08:30:00|3203.3|3201.3|3203|3200|3204.5|3201.7|3198.2|3195.6|269
1728030900000|2024-10-04 08:35:00|3202.9|3199.9|3204.4|3201.4|3205.6|3202.6|3202.8|3199.8|242
1728031200000|2024-10-04 08:40:00|3204.3|3201.3|3204.9|3201.9|3208.6|3205.6|3203.4|3200.4|246
1728031500000|2024-10-04 08:45:00|3204.7|3201.7|3202.1|3199.1|3205.1|3202.4|3200.8|3197.8|250
1728031800000|2024-10-04 08:50:00|3202.2|3199.2|3200.8|3197.8|3202.3|3199.4|3199|3196|242
1728032100000|2024-10-04 08:55:00|3201|3198|3202.5|3199.5|3202.6|3199.9|3199.9|3196.9|275
1728032400000|2024-10-04 09:00:00|3202.2|3199.2|3205.3|3202.3|3205.5|3202.9|3201.3|3198.9|189
1728032700000|2024-10-04 09:05:00|3205.4|3202.4|3203.3|3200.3|3206.6|3203.8|3202.1|3199.8|231
1728033000000|2024-10-04 09:10:00|3203.4|3200.4|3201.3|3198.3|3203.4|3200.4|3200.4|3197.4|242
1728033300000|2024-10-04 09:15:00|3201.4|3198.4|3203.1|3200.1|3205.1|3202.3|3201.3|3198.3|210
1728033600000|2024-10-04 09:20:00|3202.9|3199.9|3201.4|3199.4|3203.5|3200.7|3201.3|3198.8|189
1728033900000|2024-10-04 09:25:00|3201.5|3199.5|3202.1|3199.1|3203.3|3200.9|3201.2|3198.6|229
1728034200000|2024-10-04 09:30:00|3202.2|3199.2|3205.1|3202.1|3205.3|3202.3|3202.2|3199.2|242
1728034500000|2024-10-04 09:35:00|3205.2|3202.2|3205.3|3202.3|3205.3|3202.4|3203.8|3201.1|198
1728034800000|2024-10-04 09:40:00|3205.2|3202.2|3203.9|3200.9|3206.8|3203.8|3203.5|3200.8|204
1728035100000|2024-10-04 09:45:00|3204.1|3201.1|3203.9|3200.9|3204.6|3201.8|3203.1|3200.1|219
1728035400000|2024-10-04 09:50:00|3203.8|3200.8|3203.6|3200.6|3204.1|3201.1|3202.1|3199.1|224
1728035700000|2024-10-04 09:55:00|3203.7|3200.7|3203.9|3200.9|3204.4|3201.8|3201.6|3198.6|185
1728036000000|2024-10-04 10:00:00|3204|3201|3205.9|3202.9|3206.7|3203.7|3203.5|3200.6|240
1728036300000|2024-10-04 10:05:00|3205.5|3203.5|3205.7|3202.7|3206.2|3203.5|3202.8|3199.8|193
1728036600000|2024-10-04 10:10:00|3205.9|3202.9|3207.9|3204.9|3208.6|3205.6|3205|3202|144
1728036900000|2024-10-04 10:15:00|3208|3205|3209.6|3206.6|3210.7|3208.1|3207.2|3204.2|235
1728037200000|2024-10-04 10:20:00|3209.7|3206.7|3209.4|3206.4|3210.9|3208.1|3209|3206|198
1728037500000|2024-10-04 10:25:00|3209.2|3206.2|3208.6|3205.6|3210.6|3208|3207.7|3205.2|185
1728037800000|2024-10-04 10:30:00|3208.5|3205.5|3209.1|3206.1|3209.6|3206.6|3207.6|3204.6|232
1728038100000|2024-10-04 10:35:00|3209|3206|3211.8|3208.8|3212.3|3209.3|3208.5|3205.5|250
1728038400000|2024-10-04 10:40:00|3212|3209|3213.5|3210.5|3213.6|3210.6|3211.2|3208.2|256
1728038700000|2024-10-04 10:45:00|3213.4|3210.4|3209.9|3206.9|3213.8|3210.8|3209.9|3206.9|247
1728039000000|2024-10-04 10:50:00|3210|3207|3209|3206|3210.7|3207.7|3208.1|3205.1|225
1728039300000|2024-10-04 10:55:00|3209.4|3206.4|3206.8|3203.8|3210.4|3207.4|3205.5|3202.5|268
1728039600000|2024-10-04 11:00:00|3206.7|3203.7|3207.5|3204.5|3208|3205|3204.4|3201.4|290
1728039900000|2024-10-04 11:05:00|3207.7|3204.7|3208.8|3205.8|3210.7|3207.7|3206.9|3203.9|231
1728040200000|2024-10-04 11:10:00|3208.9|3205.9|3210.8|3207.8|3211.3|3208.3|3208|3205|245
1728040500000|2024-10-04 11:15:00|3210.9|3207.9|3215.5|3212.5|3215.8|3212.8|3210.8|3207.8|222
1728040800000|2024-10-04 11:20:00|3215.8|3212.8|3212.9|3209.9|3215.8|3212.8|3211.3|3208.3|232
1728041100000|2024-10-04 11:25:00|3212.8|3209.8|3212.9|3209.9|3213.8|3210.8|3211.8|3208.8|170
1728041400000|2024-10-04 11:30:00|3212.8|3209.8|3215.2|3212.2|3216.3|3213.3|3212.8|3209.8|283
1728041700000|2024-10-04 11:35:00|3215.3|3212.3|3212.7|3209.7|3216|3213|3212.7|3209.7|226
1728042000000|2024-10-04 11:40:00|3212.8|3209.8|3215.8|3212.8|3215.9|3212.9|3212.8|3209.8|192
1728042300000|2024-10-04 11:45:00|3215.6|3212.6|3216|3213|3217.5|3214.6|3214.5|3211.5|203
1728042600000|2024-10-04 11:50:00|3216.1|3213.1|3218|3215|3219|3216|3215.4|3212.4|259
1728042900000|2024-10-04 11:55:00|3217.9|3214.9|3218.4|3215.4|3219.2|3216.2|3217.5|3214.5|279
1728043200000|2024-10-04 12:00:00|3218.5|3215.5|3215|3212|3218.7|3215.7|3215|3212|328
1728043500000|2024-10-04 12:05:00|3214.5|3211.5|3210.5|3207.5|3215.6|3212.6|3209.8|3206.8|359
1728043800000|2024-10-04 12:10:00|3210.6|3207.6|3208|3205|3210.6|3207.6|3207|3204|393
1728044100000|2024-10-04 12:15:00|3207.9|3204.9|3210.3|3207.3|3210.5|3207.5|3206|3203|337
1728044400000|2024-10-04 12:20:00|3210.5|3207.5|3204.4|3201.4|3210.5|3207.5|3202.9|3199.9|398
1728044700000|2024-10-04 12:25:00|3204|3201|3206.8|3198.1|3206.8|3201.1|3199.9|3196.9|438
1728045000000|2024-10-04 12:30:00|3195|3186|3175.3|3172.3|3195.8|3186.8|3168.3|3165.3|1364
1728045300000|2024-10-04 12:35:00|3175.4|3172.4|3183.2|3180.2|3196.3|3193.3|3175.1|3172.1|1268
1728045600000|2024-10-04 12:40:00|3183.3|3180.3|3177.8|3174.8|3191.8|3188.8|3176.2|3173.2|1116
1728045900000|2024-10-04 12:45:00|3177.7|3174.7|3184.9|3181.9|3191.8|3188.8|3173.2|3170.2|1116
1728046200000|2024-10-04 12:50:00|3184.8|3181.8|3175|3172|3185.7|3182.7|3174.9|3171.9|1055
1728046500000|2024-10-04 12:55:00|3174.9|3171.9|3168.7|3165.7|3174.9|3171.9|3151.8|3148.8|1136
1728046800000|2024-10-04 13:00:00|3168.6|3165.6|3179.7|3176.7|3181.6|3178.6|3168.6|3165.6|1041
1728047100000|2024-10-04 13:05:00|3179.8|3176.8|3192.4|3189.4|3193|3190|3178.7|3175.7|1027
1728047400000|2024-10-04 13:10:00|3193|3190|3199.9|3196.9|3201.3|3198.3|3189.6|3186.6|883
1728047700000|2024-10-04 13:15:00|3200|3197|3199.6|3196.6|3203.6|3200.6|3193.9|3190.9|992
1728048000000|2024-10-04 13:20:00|3199.7|3196.7|3196.5|3193.5|3203.5|3200.5|3192|3189|901
1728048300000|2024-10-04 13:25:00|3196.4|3193.4|3204.7|3201.7|3205.6|3202.6|3192.8|3189.8|977
1728048600000|2024-10-04 13:30:00|3204.9|3201.9|3197.9|3194.9|3206.4|3203.4|3193.2|3190.2|1191
1728048900000|2024-10-04 13:35:00|3197.8|3194.8|3202.2|3199.2|3202.2|3199.2|3191.5|3188.5|1027
1728049200000|2024-10-04 13:40:00|3202.9|3199.9|3203.2|3200.2|3207.1|3204.1|3198.4|3195.4|1032
1728049500000|2024-10-04 13:45:00|3202.9|3199.9|3197.4|3194.4|3202.9|3199.9|3192.5|3189.5|985
1728049800000|2024-10-04 13:50:00|3197.7|3194.7|3198.9|3195.9|3199.9|3196.9|3186.7|3183.7|1009
1728050100000|2024-10-04 13:55:00|3198.8|3195.8|3191.7|3188.7|3200.6|3197.6|3190.6|3187.6|874
1728050400000|2024-10-04 14:00:00|3191.8|3188.8|3185|3182|3193|3190|3181.6|3178.6|1020
1728050700000|2024-10-04 14:05:00|3184.7|3181.7|3187.9|3184.9|3193.8|3190.8|3181.8|3178.8|1058
1728051000000|2024-10-04 14:10:00|3188|3185|3193.5|3190.5|3196.2|3193.2|3184.7|3181.7|940
1728051300000|2024-10-04 14:15:00|3193.6|3190.6|3201.2|3198.2|3202.1|3199.1|3192.1|3189.1|864
1728051600000|2024-10-04 14:20:00|3201.1|3198.1|3184.8|3181.8|3201.3|3198.3|3177.7|3174.7|977
1728051900000|2024-10-04 14:25:00|3184.7|3181.7|3186.7|3183.7|3193.1|3190.1|3183.7|3180.7|913
1728052200000|2024-10-04 14:30:00|3186.2|3183.2|3182.4|3179.4|3188.1|3185.1|3178.5|3175.5|930
1728052500000|2024-10-04 14:35:00|3182.5|3179.5|3187.7|3184.7|3189.3|3186.3|3181.3|3178.3|830
1728052800000|2024-10-04 14:40:00|3188.1|3185.1|3202.6|3199.6|3202.7|3199.7|3186.8|3183.8|732
1728053100000|2024-10-04 14:45:00|3202.5|3199.5|3203.6|3200.6|3206.8|3204.3|3199.9|3197.3|862
1728053400000|2024-10-04 14:50:00|3203.1|3200.1|3225.1|3222.1|3226.9|3223.9|3201.4|3199|988
1728053700000|2024-10-04 14:55:00|3225.2|3222.2|3235.8|3232.8|3241.7|3238.7|3224.7|3221.7|1226
1728054000000|2024-10-04 15:00:00|3235.6|3232.6|3254.4|3251.4|3256.3|3253.3|3235.6|3232.6|1152
1728054300000|2024-10-04 15:05:00|3254.5|3251.5|3268.8|3265.8|3269.9|3266.9|3254.5|3251.5|1174
1728054600000|2024-10-04 15:10:00|3269.4|3266.4|3279.9|3276.9|3288.6|3285.6|3266.5|3263.5|1239
1728054900000|2024-10-04 15:15:00|3280|3277|3279.7|3276.7|3298|3295|3276.5|3273.5|1272
1728055200000|2024-10-04 15:20:00|3279.6|3276.6|3259.3|3256.3|3280.7|3277.7|3257.3|3254.3|1107
1728055500000|2024-10-04 15:25:00|3259.2|3256.2|3243.4|3240.4|3260.1|3257.1|3241.9|3239|1109
1728055800000|2024-10-04 15:30:00|3243.6|3240.6|3240.6|3237.6|3244.5|3241.5|3230.4|3227.8|1086
1728056100000|2024-10-04 15:35:00|3240|3237|3239.5|3236.5|3246.6|3243.6|3228.7|3225.7|1030
1728056400000|2024-10-04 15:40:00|3239.7|3236.7|3228.6|3225.6|3244.9|3241.9|3223.7|3220.7|1126
1728056700000|2024-10-04 15:45:00|3229.4|3226.4|3225.5|3222.5|3239.2|3236.2|3220.6|3217.6|991
1728057000000|2024-10-04 15:50:00|3225.7|3222.7|3238.4|3235.4|3238.4|3235.4|3223.6|3220.6|974
1728057300000|2024-10-04 15:55:00|3238.2|3235.2|3249.1|3246.1|3250.3|3247.3|3235.3|3232.3|853
1728057600000|2024-10-04 16:00:00|3249.2|3246.2|3246|3243|3251.1|3248.1|3242.3|3239.3|838
1728057900000|2024-10-04 16:05:00|3246.1|3243.1|3236|3233|3251.2|3248.2|3235.2|3232.7|774
1728058200000|2024-10-04 16:10:00|3235.6|3232.6|3245.8|3242.8|3249.1|3246.1|3230.7|3227.7|784
1728058500000|2024-10-04 16:15:00|3245.6|3242.6|3250.3|3247.3|3252.4|3249.4|3243.6|3240.6|600
1728058800000|2024-10-04 16:20:00|3249.4|3246.4|3242.3|3239.3|3249.7|3246.7|3239.3|3236.3|661
1728059100000|2024-10-04 16:25:00|3242|3239|3238.4|3235.4|3242.4|3239.4|3235.6|3232.6|665
1728059400000|2024-10-04 16:30:00|3238.5|3235.5|3223.5|3220.5|3239.9|3236.9|3222.9|3219.9|723
1728059700000|2024-10-04 16:35:00|3223.4|3220.4|3218.2|3215.2|3232.3|3229.3|3212.9|3209.9|771
1728060000000|2024-10-04 16:40:00|3218.4|3215.4|3216|3213|3220.2|3217.2|3212|3209|682
1728060300000|2024-10-04 16:45:00|3215.5|3212.5|3221.7|3218.7|3221.7|3218.7|3209.5|3206.5|646
1728060600000|2024-10-04 16:50:00|3221.6|3218.6|3215.5|3212.5|3222.4|3219.4|3212.5|3209.5|586
1728060900000|2024-10-04 16:55:00|3215.2|3212.2|3216.2|3213.2|3219.6|3216.6|3212.1|3209.1|595
1728061200000|2024-10-04 17:00:00|3215.5|3212.5|3226.5|3223.5|3226.7|3223.7|3211.6|3208.6|593
1728061500000|2024-10-04 17:05:00|3226|3223|3217.1|3214.1|3226.5|3223.5|3216.6|3213.6|553
1728061800000|2024-10-04 17:10:00|3217.4|3214.4|3220.1|3217.1|3221.4|3218.4|3215.5|3212.7|587
1728062100000|2024-10-04 17:15:00|3220|3217|3218.6|3215.6|3221.2|3218.2|3217.5|3214.5|495
1728062400000|2024-10-04 17:20:00|3218.5|3215.5|3216.7|3213.7|3219.6|3216.8|3214.6|3211.6|472
1728062700000|2024-10-04 17:25:00|3216.8|3213.8|3218.6|3215.6|3222.7|3219.7|3215.5|3212.5|545
1728063000000|2024-10-04 17:30:00|3218.7|3215.7|3212.7|3209.7|3219|3216|3212.2|3209.3|460
1728063300000|2024-10-04 17:35:00|3213.2|3210.2|3208.1|3205.1|3213.2|3210.2|3205.6|3202.6|477
1728063600000|2024-10-04 17:40:00|3208.2|3205.2|3220.9|3217.9|3221|3218|3208.2|3205.2|475
1728063900000|2024-10-04 17:45:00|3221.3|3218.3|3223.1|3220.1|3224.4|3221.4|3218.7|3215.7|451
1728064200000|2024-10-04 17:50:00|3222.9|3219.9|3221.2|3218.2|3224.2|3221.2|3219.5|3216.5|360
1728064500000|2024-10-04 17:55:00|3221|3218|3222.8|3219.8|3224.6|3221.6|3220.7|3217.7|401
1728064800000|2024-10-04 18:00:00|3223|3220|3220.4|3217.4|3224.8|3221.8|3220|3217|347
1728065100000|2024-10-04 18:05:00|3220.5|3217.5|3218.5|3215.5|3223.8|3220.9|3218.3|3215.3|344
1728065400000|2024-10-04 18:10:00|3218.4|3215.4|3213.7|3210.7|3218.6|3215.6|3212.4|3209.4|322
1728065700000|2024-10-04 18:15:00|3213.6|3210.6|3215.2|3212.2|3215.8|3212.8|3211.4|3208.4|348
1728066000000|2024-10-04 18:20:00|3215.3|3212.3|3213.6|3210.6|3217.9|3215.2|3212.4|3209.4|296
1728066300000|2024-10-04 18:25:00|3214.7|3211.7|3218.7|3215.7|3218.9|3215.9|3214.2|3211.2|383
1728066600000|2024-10-04 18:30:00|3218.8|3215.8|3219.6|3216.6|3220.5|3217.5|3216.4|3213.4|329
1728066900000|2024-10-04 18:35:00|3219.7|3216.7|3218|3215|3219.8|3216.8|3216.7|3213.7|292
1728067200000|2024-10-04 18:40:00|3217.9|3214.9|3221.9|3218.9|3222.9|3219.9|3217.5|3214.7|229
1728067500000|2024-10-04 18:45:00|3222|3219|3220.4|3217.4|3223.1|3220.1|3220.2|3217.2|344
1728067800000|2024-10-04 18:50:00|3220.5|3217.5|3218.5|3215.5|3220.7|3217.7|3217|3214|269
1728068100000|2024-10-04 18:55:00|3218.6|3215.6|3218.1|3215.1|3220.2|3217.5|3217.7|3214.7|269
1728068400000|2024-10-04 19:00:00|3218.5|3215.5|3214|3211|3218.5|3215.5|3211.9|3208.9|291
1728068700000|2024-10-04 19:05:00|3214.5|3211.5|3218.8|3215.8|3219|3216|3214.5|3211.5|228
1728069000000|2024-10-04 19:10:00|3218.9|3215.9|3218.4|3215.4|3220.1|3217.1|3217.2|3214.2|155
1728069300000|2024-10-04 19:15:00|3218.3|3215.3|3221.1|3218.1|3221.1|3218.1|3217.1|3214.1|150
1728069600000|2024-10-04 19:20:00|3221.2|3218.2|3222.7|3219.7|3222.7|3219.7|3220.6|3217.6|155
1728069900000|2024-10-04 19:25:00|3222.8|3219.8|3222.4|3219.4|3222.9|3219.9|3221.2|3218.2|143
1728070200000|2024-10-04 19:30:00|3222.3|3219.3|3224.2|3221.2|3224.6|3221.6|3218.5|3215.5|215
1728070500000|2024-10-04 19:35:00|3224.3|3221.3|3222.5|3219.5|3224.7|3222.2|3222.3|3219.3|201
1728070800000|2024-10-04 19:40:00|3222.6|3219.6|3224.1|3221.1|3224.3|3221.8|3222.1|3219.1|169
1728071100000|2024-10-04 19:45:00|3224|3221|3221.8|3218.8|3224|3221|3219.3|3216.3|263
1728071400000|2024-10-04 19:50:00|3221.9|3218.9|3222.7|3219.7|3224.2|3221.2|3221.7|3218.7|204
1728071700000|2024-10-04 19:55:00|3222.3|3219.3|3220.9|3217.9|3222.6|3219.8|3220.8|3217.8|245
1728072000000|2024-10-04 20:00:00|3220.8|3217.8|3219.7|3216.7|3222.9|3219.9|3219.1|3216.1|132
1728072300000|2024-10-04 20:05:00|3219.6|3216.6|3218.7|3215.7|3220|3217|3217.5|3214.5|95
1728072600000|2024-10-04 20:10:00|3218.8|3215.8|3221|3218|3221.1|3218.1|3218.7|3215.7|99
1728072900000|2024-10-04 20:15:00|3221.1|3218.1|3221.3|3218.3|3222.5|3219.5|3221|3218|76
1728073200000|2024-10-04 20:20:00|3221.2|3218.2|3220.8|3217.8|3221.2|3218.2|3219.5|3216.5|94
1728073500000|2024-10-04 20:25:00|3220.7|3217.7|3220.6|3217.6|3221.5|3218.5|3220.2|3217.2|96
1728073800000|2024-10-04 20:30:00|3220.4|3217.4|3220.6|3217.6|3221.7|3218.7|3220.1|3217.1|77
1728074100000|2024-10-04 20:35:00|3220.5|3217.5|3219.4|3216.4|3220.5|3217.5|3218.9|3215.9|84
1728074400000|2024-10-04 20:40:00|3219.2|3216.2|3220|3217|3220.1|3217.1|3218.8|3215.8|91
1728074700000|2024-10-04 20:45:00|3219.9|3216.9|3221.5|3218.5|3222.1|3219.1|3219.5|3216.5|94
1728075000000|2024-10-04 20:50:00|3221.6|3218.6|3220|3217|3221.8|3218.8|3219|3216|165
1728075300000|2024-10-04 20:55:00|3220.2|3217.2|3222|3219|3225|3219.7|3219.7|3216|96
1728252000000|2024-10-06 22:00:00|3223.7|3220.7|3229.9|3226.9|3231.7|3228.7|3221.3|3218.3|152
1728252300000|2024-10-06 22:05:00|3229.6|3226.6|3233.9|3230.9|3234|3231|3228.4|3225.4|82
1728252600000|2024-10-06 22:10:00|3233.6|3230.6|3230.4|3227.4|3233.6|3230.6|3228.9|3225.9|62
1728252900000|2024-10-06 22:15:00|3230.3|3227.3|3234.4|3231.4|3234.7|3231.7|3230.3|3227.3|122
1728253200000|2024-10-06 22:20:00|3234.3|3231.3|3232.4|3229.4|3236.5|3233.5|3232.4|3229.4|148
1728253500000|2024-10-06 22:25:00|3232.9|3229.9|3234.3|3231.3|3235.8|3232.8|3232.8|3229.8|107
1728253800000|2024-10-06 22:30:00|3233.8|3230.8|3232.8|3229.8|3233.8|3230.8|3230.9|3227.9|118
1728254100000|2024-10-06 22:35:00|3232.7|3229.7|3228.9|3225.9|3233.7|3230.7|3227.4|3224.4|145
1728254400000|2024-10-06 22:40:00|3229.2|3226.2|3228.8|3225.8|3229.5|3226.5|3228.3|3225.3|118
1728254700000|2024-10-06 22:45:00|3229|3226|3228.8|3225.8|3231.6|3228.6|3227.9|3224.9|93
1728255000000|2024-10-06 22:50:00|3228.5|3225.5|3227.8|3224.8|3229.1|3226.1|3227.5|3224.5|83
1728255300000|2024-10-06 22:55:00|3228|3225|3228.8|3225.8|3229.8|3226.8|3227.6|3224.6|116
1728255600000|2024-10-06 23:00:00|3229.1|3226.1|3224.7|3221.7|3229.1|3226.1|3223.9|3220.9|244
1728255900000|2024-10-06 23:05:00|3224.6|3221.6|3226.1|3223.1|3228.9|3225.9|3224.2|3221.2|168
1728256200000|2024-10-06 23:10:00|3226.2|3223.2|3227.1|3224.1|3227.4|3224.4|3225.6|3222.6|156
1728256500000|2024-10-06 23:15:00|3227.3|3224.3|3228.9|3225.9|3228.9|3225.9|3226.1|3223.1|163
1728256800000|2024-10-06 23:20:00|3229.1|3226.1|3227.1|3224.1|3230.1|3227.1|3227|3224|112
1728257100000|2024-10-06 23:25:00|3227.6|3224.6|3228.1|3225.1|3228.6|3225.6|3227.2|3224.2|61
1728257400000|2024-10-06 23:30:00|3227.5|3224.5|3226.1|3223.1|3228.2|3225.2|3226.1|3223.1|58
1728257700000|2024-10-06 23:35:00|3226.2|3223.2|3224.4|3221.4|3226.2|3223.2|3224.3|3221.3|80
1728258000000|2024-10-06 23:40:00|3225.2|3222.2|3224.6|3221.6|3225.7|3222.7|3224.3|3221.3|137
1728258300000|2024-10-06 23:45:00|3224.3|3221.3|3222.2|3219.2|3224.3|3221.3|3220.1|3217.1|171
1728258600000|2024-10-06 23:50:00|3222.7|3219.7|3224.7|3221.7|3224.7|3221.7|3221.6|3218.6|100
1728258900000|2024-10-06 23:55:00|3224.8|3221.8|3223.4|3220.4|3226.1|3223.1|3223.4|3220.4|124
1728259200000|2024-10-07 00:00:00|3223.6|3220.6|3219.6|3216.6|3224.6|3221.6|3219.2|3216.2|260
1728259500000|2024-10-07 00:05:00|3219.7|3216.7|3221.2|3218.2|3221.7|3218.7|3217.5|3214.6|190
1728259800000|2024-10-07 00:10:00|3221.1|3218.1|3222.3|3219.3|3223.5|3220.5|3221.1|3218.1|170
1728260100000|2024-10-07 00:15:00|3222.4|3219.4|3225.6|3222.6|3225.7|3222.7|3222.4|3219.4|154
1728260400000|2024-10-07 00:20:00|3225.7|3222.7|3227.1|3224.1|3227.6|3224.6|3224.6|3221.6|156
1728260700000|2024-10-07 00:25:00|3226.6|3223.6|3227.1|3224.1|3227.1|3224.1|3225.3|3222.3|102
1728261000000|2024-10-07 00:30:00|3227.3|3224.3|3224.1|3221.1|3228.1|3225.1|3223.8|3220.8|170
1728261300000|2024-10-07 00:35:00|3224|3221|3223.1|3220.1|3224.6|3221.6|3222.2|3219.2|104
1728261600000|2024-10-07 00:40:00|3223.5|3220.5|3222.9|3219.9|3223.6|3220.6|3221.6|3218.6|91
1728261900000|2024-10-07 00:45:00|3222.8|3219.8|3217.5|3214.5|3222.8|3219.8|3215.8|3212.8|132
1728262200000|2024-10-07 00:50:00|3217.7|3214.7|3219.5|3216.5|3220.5|3217.5|3217.5|3214.5|137
1728262500000|2024-10-07 00:55:00|3219.6|3216.6|3219.1|3216.1|3222.9|3219.9|3219.1|3216.1|163
1728262800000|2024-10-07 01:00:00|3219.2|3216.2|3226.9|3223.9|3226.9|3223.9|3218|3215|295
1728263100000|2024-10-07 01:05:00|3227|3224|3228.5|3225.5|3230.4|3227.4|3226.9|3223.9|183
1728263400000|2024-10-07 01:10:00|3228.4|3225.4|3220.6|3217.6|3228.5|3225.5|3220.2|3217.2|212
1728263700000|2024-10-07 01:15:00|3220.9|3217.9|3226.1|3223.1|3226.3|3223.3|3220.5|3217.5|296
1728264000000|2024-10-07 01:20:00|3225.8|3222.8|3221.2|3218.2|3225.8|3222.8|3221.2|3218.2|317
1728264300000|2024-10-07 01:25:00|3220.9|3217.9|3220.1|3218.1|3221.7|3218.7|3217.8|3214.8|254
1728264600000|2024-10-07 01:30:00|3220|3217.1|3228.9|3225.9|3230.2|3227.2|3219.5|3216.5|273
1728264900000|2024-10-07 01:35:00|3229.2|3226.2|3228.7|3225.7|3231.7|3228.7|3226.2|3223.2|285
1728265200000|2024-10-07 01:40:00|3229|3226|3223.7|3220.7|3229.1|3226.1|3223.7|3220.7|318
1728265500000|2024-10-07 01:45:00|3223.6|3220.6|3213.6|3210.6|3225.7|3222.7|3212.6|3209.6|422
1728265800000|2024-10-07 01:50:00|3213.7|3210.7|3222.7|3219.7|3222.7|3219.7|3212.2|3209.2|427
1728266100000|2024-10-07 01:55:00|3222.8|3219.8|3221.1|3218.1|3224.6|3221.6|3218.2|3215.2|353
1728266400000|2024-10-07 02:00:00|3221|3218|3224.2|3221.2|3225.8|3222.8|3219.1|3216.1|374
1728266700000|2024-10-07 02:05:00|3224.3|3221.3|3221.9|3218.9|3224.7|3221.7|3219.7|3216.7|321
1728267000000|2024-10-07 02:10:00|3222|3219|3221.7|3218.7|3223.1|3220.1|3219.1|3216.1|287
1728267300000|2024-10-07 02:15:00|3221.8|3218.8|3221.7|3218.7|3223.9|3220.9|3218.1|3215.1|292
1728267600000|2024-10-07 02:20:00|3221.8|3218.8|3219.7|3216.7|3223|3220|3218.7|3215.7|260
1728267900000|2024-10-07 02:25:00|3219.6|3216.6|3218.3|3215.3|3221.2|3218.2|3217.9|3214.9|178
1728268200000|2024-10-07 02:30:00|3218.4|3215.4|3219.3|3216.3|3220.1|3217.1|3217.9|3214.9|218
1728268500000|2024-10-07 02:35:00|3219.2|3216.2|3219.9|3216.9|3221.6|3218.6|3217.7|3214.7|214
1728268800000|2024-10-07 02:40:00|3220.1|3217.1|3216.5|3213.5|3221.6|3218.6|3215.9|3212.9|207
1728269100000|2024-10-07 02:45:00|3216.2|3213.2|3218.1|3215.1|3218.1|3215.1|3214.4|3211.4|172
1728269400000|2024-10-07 02:50:00|3217.9|3214.9|3215.1|3212.1|3218.7|3215.7|3214.4|3211.4|178
1728269700000|2024-10-07 02:55:00|3215|3212|3212.8|3209.8|3215.2|3212.2|3212.2|3209.2|199
1728270000000|2024-10-07 03:00:00|3212.7|3209.7|3213.4|3210.4|3215.3|3212.3|3212.3|3209.3|189
1728270300000|2024-10-07 03:05:00|3213.5|3210.5|3210.8|3207.8|3214.2|3211.2|3209.7|3206.7|212
1728270600000|2024-10-07 03:10:00|3211|3208|3209.4|3206.4|3212.9|3209.9|3208.6|3205.6|206
1728270900000|2024-10-07 03:15:00|3209.1|3206.1|3212.6|3209.6|3212.6|3209.6|3208.9|3205.9|181
1728271200000|2024-10-07 03:20:00|3212.5|3209.5|3208.2|3205.2|3212.5|3209.5|3208|3205|214
1728271500000|2024-10-07 03:25:00|3208.1|3205.1|3209.6|3206.6|3210|3207|3206.5|3203.5|198
1728271800000|2024-10-07 03:30:00|3210|3207|3210|3207|3210.5|3207.5|3208.7|3205.7|167
1728272100000|2024-10-07 03:35:00|3209.9|3206.9|3211.1|3208.1|3211.6|3208.6|3209.1|3206.1|142
1728272400000|2024-10-07 03:40:00|3211.4|3208.4|3210.1|3207.1|3212.1|3209.1|3209.6|3206.6|130
1728272700000|2024-10-07 03:45:00|3209.8|3206.8|3207.1|3204.1|3210.1|3207.1|3206.6|3203.6|223
1728273000000|2024-10-07 03:50:00|3207.2|3204.2|3210.3|3207.3|3211.4|3208.4|3207.2|3204.2|140
1728273300000|2024-10-07 03:55:00|3210.5|3207.5|3212.1|3209.1|3212.6|3209.6|3209.5|3206.5|95
1728273600000|2024-10-07 04:00:00|3212.2|3209.2|3213.1|3210.1|3213.5|3210.5|3211.7|3208.7|126
1728273900000|2024-10-07 04:05:00|3213|3210|3213.6|3210.6|3214.5|3211.5|3212.6|3209.6|109
1728274200000|2024-10-07 04:10:00|3213.2|3210.2|3212.6|3209.6|3213.8|3210.8|3212.5|3209.5|113
1728274500000|2024-10-07 04:15:00|3212.5|3209.5|3213.5|3210.5|3214.6|3211.6|3212.5|3209.5|81
1728274800000|2024-10-07 04:20:00|3213.4|3210.4|3214.1|3211.1|3214.1|3211.1|3211.8|3208.8|80
1728275100000|2024-10-07 04:25:00|3214|3211|3212.6|3209.6|3214.2|3211.2|3211.3|3208.3|92
1728275400000|2024-10-07 04:30:00|3212.8|3209.8|3212.1|3209.1|3213.6|3210.6|3211.8|3208.8|75
1728275700000|2024-10-07 04:35:00|3212.2|3209.2|3212.7|3209.7|3212.9|3209.9|3212.1|3209.1|68
1728276000000|2024-10-07 04:40:00|3212.6|3209.6|3213.4|3210.4|3213.4|3210.4|3211.5|3208.5|91
1728276300000|2024-10-07 04:45:00|3213.3|3210.3|3212.1|3209.1|3213.6|3210.6|3212.1|3209.1|91
1728276600000|2024-10-07 04:50:00|3212|3209|3209.4|3206.4|3212.6|3209.6|3208.5|3205.5|102
1728276900000|2024-10-07 04:55:00|3209.5|3206.5|3210.9|3207.9|3210.9|3207.9|3208.5|3205.5|119
1728277200000|2024-10-07 05:00:00|3211|3208|3209.2|3206.2|3211|3208|3207.9|3204.9|130
1728277500000|2024-10-07 05:05:00|3209.1|3206.1|3208.5|3205.5|3209.5|3206.5|3207.9|3204.9|73
1728277800000|2024-10-07 05:10:00|3208.1|3205.1|3206.5|3203.5|3209.4|3206.4|3205.9|3202.9|98
1728278100000|2024-10-07 05:15:00|3206.1|3203.1|3204.5|3201.5|3206.4|3203.4|3204|3201|127
1728278400000|2024-10-07 05:20:00|3204.4|3201.4|3200.2|3197.2|3205|3202|3199.3|3196.3|176
1728278700000|2024-10-07 05:25:00|3200.3|3197.3|3200.9|3197.9|3202|3199|3199.1|3196.1|169
1728279000000|2024-10-07 05:30:00|3201.1|3198.1|3204.6|3201.6|3205.8|3202.8|3200.7|3197.7|206
1728279300000|2024-10-07 05:35:00|3204.4|3201.4|3202.6|3199.6|3205.2|3202.2|3202.6|3199.6|192
1728279600000|2024-10-07 05:40:00|3202.5|3199.5|3199.8|3196.8|3202.6|3199.6|3199.7|3196.7|169
1728279900000|2024-10-07 05:45:00|3199.9|3196.9|3192.3|3189.3|3200.4|3197.4|3188.4|3185.4|280
1728280200000|2024-10-07 05:50:00|3191.8|3188.8|3188.7|3185.7|3191.9|3188.9|3188.7|3185.7|285
1728280500000|2024-10-07 05:55:00|3188.6|3185.6|3189.2|3186.2|3191.4|3188.4|3188.5|3185.5|287
1728280800000|2024-10-07 06:00:00|3189.4|3186.4|3186.1|3183.1|3189.4|3186.4|3185.8|3182.8|335
1728281100000|2024-10-07 06:05:00|3185.7|3182.7|3189|3186|3189.6|3186.6|3184.9|3181.9|320
1728281400000|2024-10-07 06:10:00|3189.1|3186.1|3188.9|3185.9|3190.6|3187.6|3187.3|3184.3|290
1728281700000|2024-10-07 06:15:00|3189|3186|3189.4|3186.4|3189.4|3186.4|3185.9|3182.9|224
1728282000000|2024-10-07 06:20:00|3189.5|3186.5|3190.2|3187.2|3193.8|3191.2|3189.1|3186.1|301
1728282300000|2024-10-07 06:25:00|3190|3187|3185.3|3182.3|3190.1|3187.1|3184.3|3181.3|248
1728282600000|2024-10-07 06:30:00|3185.2|3182.2|3184.7|3181.7|3187.3|3184.3|3184.3|3181.3|354
1728282900000|2024-10-07 06:35:00|3184.6|3181.6|3186.3|3183.3|3187.7|3184.7|3184.2|3181.2|322
1728283200000|2024-10-07 06:40:00|3186.4|3183.4|3185.8|3182.8|3186.5|3183.8|3184.8|3181.8|266
1728283500000|2024-10-07 06:45:00|3185.7|3182.7|3187.3|3184.3|3188.2|3185.2|3185.1|3182.5|288
1728283800000|2024-10-07 06:50:00|3187.2|3184.2|3186.4|3183.4|3188|3185|3185.8|3182.8|228
1728284100000|2024-10-07 06:55:00|3186.8|3183.8|3186.4|3183.4|3186.9|3183.9|3184.3|3181.3|208
1728284400000|2024-10-07 07:00:00|3186.5|3183.5|3187.4|3184.4|3188.4|3185.4|3183.5|3180.5|475
1728284700000|2024-10-07 07:05:00|3187.5|3184.5|3190.5|3187.5|3192.4|3189.4|3187.1|3184.1|469
1728285000000|2024-10-07 07:10:00|3190.7|3187.7|3188.2|3185.2|3192.6|3189.8|3187.5|3184.5|336
1728285300000|2024-10-07 07:15:00|3188.4|3185.4|3190.7|3188.7|3193.7|3190.7|3187.2|3184.6|337
1728285600000|2024-10-07 07:20:00|3190.6|3188.6|3191.9|3188.9|3193.1|3190.1|3189.8|3186.8|440
1728285900000|2024-10-07 07:25:00|3191.8|3188.8|3192.6|3189.6|3194.2|3191.2|3191.5|3188.5|391
1728286200000|2024-10-07 07:30:00|3192.8|3189.8|3198.6|3195.6|3198.9|3195.9|3192.8|3189.8|445
1728286500000|2024-10-07 07:35:00|3198.8|3195.8|3197.8|3194.8|3201.3|3198.4|3196.6|3193.6|357
1728286800000|2024-10-07 07:40:00|3197.5|3194.5|3195.7|3192.7|3198.8|3196|3195.4|3192.4|387
1728287100000|2024-10-07 07:45:00|3196|3193|3199.6|3196.6|3199.7|3196.7|3193.7|3190.7|399
1728287400000|2024-10-07 07:50:00|3199.5|3196.5|3199.7|3196.7|3202.3|3199.3|3197.8|3194.8|423
1728287700000|2024-10-07 07:55:00|3199.6|3196.6|3200.1|3197.1|3202.1|3199.1|3196|3193.3|463
1728288000000|2024-10-07 08:00:00|3200.2|3197.2|3202.3|3199.3|3204.7|3201.7|3199.7|3196.8|379
1728288300000|2024-10-07 08:05:00|3202.4|3199.4|3206.1|3203.1|3207.4|3204.7|3202.3|3199.3|423
1728288600000|2024-10-07 08:10:00|3206|3203|3201.1|3198.1|3207.2|3204.3|3200.2|3197.5|408
1728288900000|2024-10-07 08:15:00|3201.2|3198.2|3201.7|3198.7|3202.4|3199.5|3197.2|3194.2|404
1728289200000|2024-10-07 08:20:00|3201.8|3198.8|3197.4|3194.4|3202|3199.5|3197.3|3194.3|346
1728289500000|2024-10-07 08:25:00|3197.5|3194.5|3197.5|3194.5|3198.8|3196.5|3195.2|3192.6|345
1728289800000|2024-10-07 08:30:00|3197.6|3194.6|3199.5|3196.5|3200.1|3197.3|3196.3|3193.7|349
1728290100000|2024-10-07 08:35:00|3199.6|3196.6|3197.6|3194.6|3202|3199|3196|3193.3|396
1728290400000|2024-10-07 08:40:00|3197.7|3194.7|3194.7|3191.7|3197.9|3194.9|3193.6|3191.1|321
1728290700000|2024-10-07 08:45:00|3194.8|3191.8|3191|3189|3196.2|3193.2|3190.6|3187.8|384
1728291000000|2024-10-07 08:50:00|3191.7|3188.7|3197.8|3194.8|3197.9|3195.4|3191|3188.5|325
1728291300000|2024-10-07 08:55:00|3197.6|3195.6|3195.3|3192.3|3198.3|3196|3193.6|3190.8|265
1728291600000|2024-10-07 09:00:00|3195.4|3192.4|3191.3|3188.3|3195.9|3192.9|3189.2|3186.9|338
1728291900000|2024-10-07 09:05:00|3191.2|3188.2|3193.3|3190.3|3194.9|3191.9|3190.5|3187.5|284
1728292200000|2024-10-07 09:10:00|3193.4|3190.4|3196.4|3193.4|3200.5|3197.5|3193.3|3190.3|349
1728292500000|2024-10-07 09:15:00|3196.3|3193.3|3196.5|3193.5|3198.2|3195.4|3194.8|3191.8|295
1728292800000|2024-10-07 09:20:00|3196.6|3193.6|3194.5|3191.5|3197.3|3194.3|3192.5|3189.5|351
1728293100000|2024-10-07 09:25:00|3194.6|3191.6|3190|3187|3194.7|3191.7|3189.4|3186.4|288
1728293400000|2024-10-07 09:30:00|3189.9|3186.9|3190.9|3187.9|3191.7|3189.3|3189.5|3186.5|294
1728293700000|2024-10-07 09:35:00|3191.1|3188.1|3191.5|3188.5|3191.6|3188.6|3189|3186|249
1728294000000|2024-10-07 09:40:00|3191.6|3188.6|3191.6|3188.6|3192.1|3189.1|3190.1|3187.1|213
1728294300000|2024-10-07 09:45:00|3191.7|3188.7|3190.4|3187.4|3192.9|3189.9|3188.5|3185.5|270
1728294600000|2024-10-07 09:50:00|3190.5|3187.5|3192.5|3189.5|3193.7|3191.1|3189.9|3186.9|288
1728294900000|2024-10-07 09:55:00|3192.8|3189.8|3193.1|3190.1|3195|3192.6|3191.6|3188.9|296
1728295200000|2024-10-07 10:00:00|3193|3190|3196.6|3193.6|3197.5|3194.6|3191.3|3188.3|309
1728295500000|2024-10-07 10:05:00|3196.5|3193.5|3196.8|3193.8|3198|3195.3|3195.9|3192.9|311
1728295800000|2024-10-07 10:10:00|3196.9|3193.9|3197.8|3194.8|3198.3|3195.3|3196.3|3193.4|249
1728296100000|2024-10-07 10:15:00|3197.9|3194.9|3201.5|3198.5|3202.1|3199.2|3197.7|3194.7|289
1728296400000|2024-10-07 10:20:00|3201.6|3198.6|3196.1|3193.1|3202|3199|3196|3193|236
1728296700000|2024-10-07 10:25:00|3196.7|3193.7|3196.6|3193.6|3199|3196.3|3195.5|3192.5|220
1728297000000|2024-10-07 10:30:00|3196.7|3193.7|3195|3192|3197.6|3194.6|3193.3|3190.3|292
1728297300000|2024-10-07 10:35:00|3195.2|3192.2|3195.7|3192.7|3196.7|3193.7|3194.3|3191.3|224
1728297600000|2024-10-07 10:40:00|3195.8|3192.8|3194|3191|3196.6|3193.6|3193.5|3190.5|221
1728297900000|2024-10-07 10:45:00|3194.1|3191.1|3191.9|3188.9|3194.7|3191.7|3191.8|3188.8|272
1728298200000|2024-10-07 10:50:00|3192|3189|3187.4|3184.4|3192.1|3189.1|3186.4|3183.6|233
1728298500000|2024-10-07 10:55:00|3187.5|3184.5|3187.7|3184.7|3192.2|3189.2|3186.2|3183.2|411
1728298800000|2024-10-07 11:00:00|3187.8|3184.8|3191.1|3188.1|3193.7|3190.7|3186.8|3184.1|463
1728299100000|2024-10-07 11:05:00|3191|3188|3193.2|3190.2|3193.9|3190.9|3190.5|3187.5|419
1728299400000|2024-10-07 11:10:00|3193.3|3190.3|3195.3|3192.3|3196|3193|3192.8|3189.8|384
1728299700000|2024-10-07 11:15:00|3195.2|3192.2|3199.9|3196.9|3200.2|3197.2|3194.1|3191.1|358
1728300000000|2024-10-07 11:20:00|3200|3197|3200.4|3197.4|3203.1|3200.1|3199.2|3196.2|356
1728300300000|2024-10-07 11:25:00|3200.6|3197.6|3197.7|3194.7|3201.7|3198.7|3197.6|3194.6|318
1728300600000|2024-10-07 11:30:00|3197.5|3194.5|3199|3196|3200.9|3197.9|3196.1|3193.1|386
1728300900000|2024-10-07 11:35:00|3198.9|3195.9|3201.3|3198.3|3201.4|3198.4|3197.1|3194.1|466
1728301200000|2024-10-07 11:40:00|3201.5|3198.5|3201.8|3198.8|3202.9|3199.9|3200.4|3197.4|362
1728301500000|2024-10-07 11:45:00|3201.9|3198.9|3201.9|3198.9|3202.6|3199.6|3199.7|3196.7|338
1728301800000|2024-10-07 11:50:00|3201.7|3198.7|3200.3|3197.3|3202|3199|3199.7|3196.7|447
1728302100000|2024-10-07 11:55:00|3200.2|3197.2|3197.6|3194.6|3201.8|3198.8|3197.3|3194.3|408
1728302400000|2024-10-07 12:00:00|3198.1|3195.1|3194.9|3191.9|3198.3|3195.3|3192.5|3189.5|556
1728302700000|2024-10-07 12:05:00|3195|3192|3194.8|3191.8|3198.3|3195.3|3194.2|3191.2|429
1728303000000|2024-10-07 12:10:00|3194.9|3191.9|3193.4|3190.4|3195.7|3192.7|3191.9|3188.9|379
1728303300000|2024-10-07 12:15:00|3193.2|3190.2|3191.3|3188.3|3193.6|3190.6|3190.8|3187.8|363
1728303600000|2024-10-07 12:20:00|3191.4|3188.4|3182.3|3179.3|3191.4|3188.4|3182.1|3179.2|693
1728303900000|2024-10-07 12:25:00|3182.2|3179.2|3177.5|3174.5|3184.2|3181.2|3175|3172|626
1728304200000|2024-10-07 12:30:00|3176.9|3173.9|3168.2|3165.2|3176.9|3173.9|3165.1|3162.1|724
1728304500000|2024-10-07 12:35:00|3168|3165|3163.3|3160.3|3169|3166|3160.2|3157.2|806
1728304800000|2024-10-07 12:40:00|3163.2|3160.2|3152|3149|3163.4|3160.4|3149.9|3147.3|808
1728305100000|2024-10-07 12:45:00|3151.9|3148.9|3155.4|3152.4|3162|3159|3151.7|3148.7|660
1728305400000|2024-10-07 12:50:00|3155.7|3152.7|3150.1|3147.1|3156.5|3153.5|3147.9|3144.9|585
1728305700000|2024-10-07 12:55:00|3150.8|3148.8|3150.2|3147.2|3151.8|3149|3142.3|3139.6|842
1728306000000|2024-10-07 13:00:00|3149.9|3146.9|3164.8|3161.8|3165.8|3162.8|3149.4|3146.4|834
1728306300000|2024-10-07 13:05:00|3164.7|3161.7|3170.5|3167.5|3173.8|3170.8|3162.6|3159.6|775
1728306600000|2024-10-07 13:10:00|3170.4|3167.4|3177.7|3174.7|3178.9|3175.9|3170.4|3167.4|658
1728306900000|2024-10-07 13:15:00|3177.6|3174.6|3187.8|3184.8|3188.7|3185.7|3177.1|3174.1|608
1728307200000|2024-10-07 13:20:00|3187.3|3184.3|3184.7|3181.7|3194|3191|3183.1|3180.1|672
1728307500000|2024-10-07 13:25:00|3184.9|3181.9|3182.7|3179.7|3186.6|3183.6|3180.7|3177.7|622
1728307800000|2024-10-07 13:30:00|3182.6|3179.6|3179.5|3176.5|3186.6|3183.6|3177.4|3174.4|945
1728308100000|2024-10-07 13:35:00|3179|3176|3173.1|3170.1|3180.2|3177.2|3171|3168|933
1728308400000|2024-10-07 13:40:00|3172.9|3169.9|3173.6|3170.6|3182.5|3179.5|3168.1|3165.1|929
1728308700000|2024-10-07 13:45:00|3174.6|3171.6|3178.5|3175.5|3187.7|3184.7|3174.6|3171.6|868
1728309000000|2024-10-07 13:50:00|3178.4|3175.4|3177|3174|3182.3|3179.3|3172|3169|755
1728309300000|2024-10-07 13:55:00|3177.1|3174.1|3179.9|3176.9|3183.4|3180.4|3176.5|3173.5|882
1728309600000|2024-10-07 14:00:00|3180|3177|3187.9|3184.9|3188.6|3185.6|3179.7|3176.7|1074
1728309900000|2024-10-07 14:05:00|3187.7|3184.7|3187.4|3184.4|3190|3187|3183.5|3180.5|873
1728310200000|2024-10-07 14:10:00|3187.7|3184.7|3187.7|3184.7|3190.8|3187.8|3182.5|3179.5|717
1728310500000|2024-10-07 14:15:00|3187.6|3184.6|3182.8|3179.8|3187.8|3184.8|3179.3|3176.3|743
1728310800000|2024-10-07 14:20:00|3182.9|3179.9|3180.4|3177.4|3183.9|3180.9|3178.9|3175.9|671
1728311100000|2024-10-07 14:25:00|3180.3|3177.3|3177.9|3174.9|3180.7|3177.7|3174|3171|654
1728311400000|2024-10-07 14:30:00|3177.6|3174.6|3170.5|3167.5|3177.9|3174.9|3162.9|3159.9|706
1728311700000|2024-10-07 14:35:00|3169.6|3166.6|3177.7|3174.7|3180.9|3177.9|3169|3166|612
1728312000000|2024-10-07 14:40:00|3178|3175.7|3177.2|3174.2|3180.8|3177.8|3176.6|3173.9|645
1728312300000|2024-10-07 14:45:00|3177.1|3174.1|3170.9|3167.9|3178.2|3175.2|3170.4|3167.4|511
1728312600000|2024-10-07 14:50:00|3171.1|3168.1|3171.6|3168.6|3176.5|3173.5|3170.9|3167.9|503
1728312900000|2024-10-07 14:55:00|3172.1|3169.1|3154|3152|3173|3170|3152.9|3150.5|633
1728313200000|2024-10-07 15:00:00|3154.1|3152.1|3160.3|3158.3|3160.8|3158.6|3150.5|3147.7|813
1728313500000|2024-10-07 15:05:00|3160.2|3158.2|3155.3|3153.3|3161.6|3159.4|3154.4|3151.8|718
1728313800000|2024-10-07 15:10:00|3155.2|3153.2|3152.7|3149.7|3155.8|3153.3|3149.3|3146.3|667
1728314100000|2024-10-07 15:15:00|3152.5|3149.5|3162.7|3159.7|3164.6|3162.3|3151.9|3149.1|675
1728314400000|2024-10-07 15:20:00|3163.2|3160.2|3173|3170|3174|3171.7|3161.5|3158.7|715
1728314700000|2024-10-07 15:25:00|3173.1|3170.1|3168.7|3165.7|3176|3173.4|3167.3|3164.6|617
1728315000000|2024-10-07 15:30:00|3168.4|3165.4|3173.5|3170.5|3175.7|3172.7|3165.6|3162.9|596
1728315300000|2024-10-07 15:35:00|3173.2|3170.2|3172.9|3169.9|3179.6|3177|3170.6|3167.9|616
1728315600000|2024-10-07 15:40:00|3173|3170|3175.8|3172.8|3179.6|3176.8|3173|3170|457
1728315900000|2024-10-07 15:45:00|3175.7|3172.7|3174.7|3171.7|3178.5|3175.8|3174.2|3171.3|463
1728316200000|2024-10-07 15:50:00|3174.6|3171.6|3173.1|3170.1|3176.9|3173.9|3172|3169|413
1728316500000|2024-10-07 15:55:00|3173|3170|3170.6|3168.6|3173.1|3170.7|3168.9|3166.4|455
1728316800000|2024-10-07 16:00:00|3170.9|3167.9|3169.8|3166.8|3174.4|3171.4|3169.5|3166.7|420
1728317100000|2024-10-07 16:05:00|3169.7|3166.7|3170.9|3167.9|3172.1|3169.1|3168.2|3165.6|362
1728317400000|2024-10-07 16:10:00|3171|3168|3173.5|3170.5|3175.5|3172.5|3169.5|3166.5|372
1728317700000|2024-10-07 16:15:00|3173.7|3170.7|3175.3|3172.3|3176.1|3173.3|3171.4|3168.4|262
1728318000000|2024-10-07 16:20:00|3175.5|3172.5|3174.6|3171.6|3177|3174.5|3173.3|3170.3|310
1728318300000|2024-10-07 16:25:00|3174.8|3171.8|3175|3172|3175.5|3172.7|3172|3169.3|318
1728318600000|2024-10-07 16:30:00|3174.4|3172.4|3176.7|3173.7|3179.1|3177.1|3174.2|3171.9|404
1728318900000|2024-10-07 16:35:00|3176.8|3173.8|3178.5|3175.5|3181.7|3178.7|3174.8|3172.3|358
1728319200000|2024-10-07 16:40:00|3178.3|3175.3|3177.5|3174.5|3179.4|3177|3175|3172.3|403
1728319500000|2024-10-07 16:45:00|3177.4|3174.4|3178|3175|3179.9|3177.1|3176.5|3173.5|430
1728319800000|2024-10-07 16:50:00|3178.1|3175.1|3183.5|3180.5|3183.9|3180.9|3177.5|3174.9|344
1728320100000|2024-10-07 16:55:00|3183.3|3181.3|3184.7|3181.7|3185.1|3182.1|3182.1|3179.4|263
1728320400000|2024-10-07 17:00:00|3185|3182|3184.6|3181.6|3185.3|3182.5|3183.2|3180.7|251
1728320700000|2024-10-07 17:05:00|3184.4|3181.4|3184.8|3181.8|3185.3|3182.6|3183.3|3180.3|233
1728321000000|2024-10-07 17:10:00|3184.9|3181.9|3185.1|3182.1|3185.3|3182.6|3183.8|3181.2|102
1728321300000|2024-10-07 17:15:00|3185.2|3182.2|3182.7|3179.7|3185.6|3183|3182.2|3179.2|144
1728321600000|2024-10-07 17:20:00|3182.9|3179.9|3176.3|3174.3|3183.4|3180.4|3175.7|3173.2|225
1728321900000|2024-10-07 17:25:00|3177.8|3174.8|3177.7|3174.7|3181.1|3178.1|3173.8|3171.1|360
1728322200000|2024-10-07 17:30:00|3177.8|3174.8|3180.1|3177.1|3180.1|3177.1|3175.3|3172.8|288
1728322500000|2024-10-07 17:35:00|3180.3|3177.3|3181.8|3178.8|3182.5|3179.5|3180.3|3177.3|262
1728322800000|2024-10-07 17:40:00|3182.8|3179.8|3180.8|3177.8|3183|3180|3179.6|3176.6|246
1728323100000|2024-10-07 17:45:00|3180.4|3177.4|3180.3|3177.3|3182.8|3179.8|3180.1|3177.1|202
1728323400000|2024-10-07 17:50:00|3180.5|3177.5|3180.2|3177.2|3180.8|3178.1|3178.8|3175.8|266
1728323700000|2024-10-07 17:55:00|3180.3|3177.3|3180.8|3177.8|3181.3|3178.7|3179.5|3176.5|167
1728324000000|2024-10-07 18:00:00|3181.3|3178.3|3176.3|3173.3|3182.3|3179.3|3175.3|3172.5|295
1728324300000|2024-10-07 18:05:00|3176.5|3173.5|3176.2|3173.2|3178.4|3175.7|3175.2|3172.2|226
1728324600000|2024-10-07 18:10:00|3176.3|3173.3|3176.3|3173.3|3178.3|3175.4|3175.6|3172.9|211
1728324900000|2024-10-07 18:15:00|3176.4|3173.4|3176.2|3173.2|3177.8|3174.8|3175.3|3172.8|193
1728325200000|2024-10-07 18:20:00|3176.1|3173.1|3174.3|3171.3|3176.4|3173.4|3173.5|3170.6|246
1728325500000|2024-10-07 18:25:00|3174.4|3171.4|3174.9|3171.9|3176.3|3173.6|3173.9|3170.9|242
1728325800000|2024-10-07 18:30:00|3174.7|3171.7|3174.8|3171.8|3177.3|3174.3|3170.6|3167.6|490
1728326100000|2024-10-07 18:35:00|3174.7|3171.7|3170.4|3167.4|3174.7|3171.7|3169.9|3166.9|384
1728326400000|2024-10-07 18:40:00|3170.5|3167.5|3167|3164|3171.8|3168.8|3166.9|3163.9|351
1728326700000|2024-10-07 18:45:00|3167.1|3164.1|3168.3|3166.3|3169.4|3166.8|3165.8|3162.9|436
1728327000000|2024-10-07 18:50:00|3168.2|3166.2|3165.9|3163.9|3169.1|3166.5|3165.5|3162.8|522
1728327300000|2024-10-07 18:55:00|3166.2|3163.2|3167.5|3164.5|3169.3|3166.8|3165.7|3162.7|413
1728327600000|2024-10-07 19:00:00|3167.4|3164.4|3167.3|3164.3|3169.4|3166.4|3166|3163.3|348
1728327900000|2024-10-07 19:05:00|3167.1|3164.1|3167.1|3165.1|3169.3|3166.3|3165.4|3163.1|262
1728328200000|2024-10-07 19:10:00|3167|3165|3169.8|3166.8|3171.8|3168.8|3166.5|3163.5|274
1728328500000|2024-10-07 19:15:00|3169.9|3166.9|3170.6|3167.6|3172.4|3169.6|3169.3|3166.7|250
1728328800000|2024-10-07 19:20:00|3169.9|3167.9|3173|3170|3174.4|3171.9|3169.9|3167.3|260
1728329100000|2024-10-07 19:25:00|3172.9|3169.9|3173|3170|3174.3|3171.6|3172.1|3169.4|264
1728329400000|2024-10-07 19:30:00|3173.1|3170.1|3171.7|3168.7|3175|3172.5|3170.2|3167.5|301
1728329700000|2024-10-07 19:35:00|3171.6|3168.6|3170.6|3168.6|3173|3170.6|3170.4|3167.6|171
1728330000000|2024-10-07 19:40:00|3170.7|3168.7|3171.7|3168.7|3172.7|3170|3170.6|3168.2|166
1728330300000|2024-10-07 19:45:00|3171.9|3168.9|3171.7|3169.7|3172.6|3170.3|3170.4|3168.2|198
1728330600000|2024-10-07 19:50:00|3171.4|3169.4|3173.2|3170.2|3175.8|3173.2|3171.1|3169.1|233
1728330900000|2024-10-07 19:55:00|3173.3|3170.3|3173.2|3171.2|3173.8|3171.3|3172.2|3169.2|229
1728331200000|2024-10-07 20:00:00|3173.1|3171.1|3173.4|3170.4|3173.9|3171.1|3172.6|3169.6|113
1728331500000|2024-10-07 20:05:00|3173.6|3170.6|3173.7|3170.7|3173.8|3170.8|3172.8|3169.8|97
1728331800000|2024-10-07 20:10:00|3173.5|3170.5|3171.8|3168.8|3173.9|3170.9|3171.8|3168.8|52
1728332100000|2024-10-07 20:15:00|3171.6|3168.6|3172.8|3169.8|3173.1|3170.1|3170.9|3168.4|59
1728332400000|2024-10-07 20:20:00|3172.7|3169.7|3170.7|3167.7|3172.9|3169.9|3170.7|3167.7|79
1728332700000|2024-10-07 20:25:00|3170.8|3167.8|3171.4|3168.4|3171.5|3168.5|3169.9|3167.3|72
1728333000000|2024-10-07 20:30:00|3171.5|3168.5|3171.6|3168.6|3172.4|3169.4|3171.5|3168.5|84
1728333300000|2024-10-07 20:35:00|3171.7|3168.7|3171.6|3168.6|3172.4|3169.4|3171.6|3168.6|57
1728333600000|2024-10-07 20:40:00|3171.7|3168.7|3171.3|3168.3|3171.8|3168.8|3170.2|3167.2|71
1728333900000|2024-10-07 20:45:00|3171.4|3168.4|3170.7|3167.7|3171.4|3168.4|3170.6|3167.6|51
1728334200000|2024-10-07 20:50:00|3170.8|3167.8|3171.2|3168.2|3171.3|3168.3|3170.5|3167.5|76
1728334500000|2024-10-07 20:55:00|3171.3|3168.3|3170.5|3167.5|3171.3|3168.3|3169.4|3166.4|151
1728338400000|2024-10-07 22:00:00|3170|3167|3166.3|3163.3|3170|3167|3165.8|3163|65
1728338700000|2024-10-07 22:05:00|3166|3163|3166|3163|3166.9|3163.9|3165.6|3162.6|45
1728339000000|2024-10-07 22:10:00|3165.9|3162.9|3164|3161|3166.4|3163.4|3163.7|3160.7|43
1728339300000|2024-10-07 22:15:00|3164.1|3161.1|3165.5|3162.5|3166|3163|3163.4|3160.4|44
1728339600000|2024-10-07 22:20:00|3165.3|3162.3|3165.2|3162.2|3165.7|3162.7|3164.9|3161.9|51
1728339900000|2024-10-07 22:25:00|3165.4|3162.4|3167.9|3164.9|3168.7|3165.7|3165.4|3162.4|52
1728340200000|2024-10-07 22:30:00|3167.7|3164.7|3169.5|3166.5|3170.3|3167.3|3166.9|3163.9|106
1728340500000|2024-10-07 22:35:00|3169.7|3166.7|3168|3165|3173.5|3170.5|3166.7|3163.7|355
1728340800000|2024-10-07 22:40:00|3167.7|3164.7|3165.8|3162.8|3168.7|3165.7|3165.3|3162.3|217
1728341100000|2024-10-07 22:45:00|3165.5|3162.5|3165.3|3162.3|3166.9|3163.9|3162.9|3159.9|197
1728341400000|2024-10-07 22:50:00|3165.2|3162.2|3166.3|3163.3|3167.9|3164.9|3165|3162|145
1728341700000|2024-10-07 22:55:00|3166.2|3163.2|3165|3162|3166.3|3163.3|3163.5|3160.5|137
1728342000000|2024-10-07 23:00:00|3164.8|3161.8|3165.5|3162.5|3166.4|3163.4|3164.8|3161.8|122
1728342300000|2024-10-07 23:05:00|3165.4|3162.4|3165|3162|3166.5|3163.5|3164.1|3161.1|101
1728342600000|2024-10-07 23:10:00|3165.5|3162.5|3165.5|3162.5|3166|3163|3164.5|3161.5|118
1728342900000|2024-10-07 23:15:00|3165.7|3162.7|3167.5|3164.5|3168.5|3165.5|3165.4|3162.4|59
1728343200000|2024-10-07 23:20:00|3167.3|3164.3|3166.8|3163.8|3168.1|3165.1|3166.7|3163.7|129
1728343500000|2024-10-07 23:25:00|3166.9|3163.9|3167.1|3164.1|3167.4|3164.4|3166.8|3163.8|47
1728343800000|2024-10-07 23:30:00|3167.2|3164.2|3166.5|3163.5|3168|3165|3166|3163|39
1728344100000|2024-10-07 23:35:00|3166.4|3163.4|3167.4|3164.4|3167.5|3164.5|3166.3|3163.3|59
1728344400000|2024-10-07 23:40:00|3167.5|3164.5|3165.9|3162.9|3167.5|3164.5|3165.9|3162.9|81
1728344700000|2024-10-07 23:45:00|3166|3163|3166.3|3163.3|3166.5|3163.5|3165.2|3162.2|118
1728345000000|2024-10-07 23:50:00|3166.2|3163.2|3166|3163|3167.1|3164.1|3165.9|3162.9|103
1728345300000|2024-10-07 23:55:00|3165.9|3162.9|3166|3163|3166.7|3163.7|3164.1|3161.1|58
1728345600000|2024-10-08 00:00:00|3165.8|3162.8|3167|3164|3167.5|3164.5|3164.9|3161.9|181
1728345900000|2024-10-08 00:05:00|3166.9|3163.9|3168.4|3165.4|3170.7|3167.7|3166.5|3163.5|154
1728346200000|2024-10-08 00:10:00|3168.5|3165.5|3169|3166|3170.7|3167.7|3168|3165|104
1728346500000|2024-10-08 00:15:00|3168.9|3165.9|3169.9|3166.9|3171|3168|3167.8|3164.8|165
1728346800000|2024-10-08 00:20:00|3169.8|3166.8|3168.5|3165.5|3170.3|3167.3|3167.9|3164.9|146
1728347100000|2024-10-08 00:25:00|3168.7|3165.7|3168.5|3165.5|3169.5|3166.5|3167.8|3164.8|154
1728347400000|2024-10-08 00:30:00|3168.6|3165.6|3169.4|3166.4|3169.8|3166.8|3168.5|3165.5|159
1728347700000|2024-10-08 00:35:00|3169.5|3166.5|3172|3169|3172.5|3169.5|3168.3|3165.3|177
1728348000000|2024-10-08 00:40:00|3171.9|3168.9|3171.5|3168.5|3173.4|3170.4|3171|3168|146
1728348300000|2024-10-08 00:45:00|3171.3|3168.3|3171.7|3168.7|3172.4|3169.4|3170.5|3167.5|173
1728348600000|2024-10-08 00:50:00|3171.6|3168.6|3172.1|3169.1|3174.1|3171.1|3171.6|3168.6|245
1728348900000|2024-10-08 00:55:00|3171.9|3168.9|3168.7|3165.7|3173.2|3170.2|3167.7|3164.7|321
1728349200000|2024-10-08 01:00:00|3167.6|3164.6|3152.2|3149.2|3171.7|3168.7|3149.6|3146.6|1169
1728349500000|2024-10-08 01:05:00|3152.1|3149.1|3140|3137|3152.1|3149.1|3128.7|3125.7|1098
1728349800000|2024-10-08 01:10:00|3140.1|3137.1|3145.7|3142.7|3148.9|3145.9|3138.6|3135.6|779
1728350100000|2024-10-08 01:15:00|3145.6|3142.6|3144.3|3141.3|3147.1|3144.1|3140.4|3137.4|698
1728350400000|2024-10-08 01:20:00|3144.2|3141.2|3149.7|3146.7|3152.1|3149.1|3140.1|3137.1|656
1728350700000|2024-10-08 01:25:00|3149.8|3146.8|3151.1|3148.1|3156.8|3153.8|3149|3146|630
1728351000000|2024-10-08 01:30:00|3151.2|3148.2|3141.1|3138.1|3154.6|3151.6|3137.9|3134.9|779
1728351300000|2024-10-08 01:35:00|3141.3|3138.3|3147.6|3144.6|3148.9|3145.9|3138.9|3135.9|598
1728351600000|2024-10-08 01:40:00|3147.9|3144.9|3148.2|3145.2|3152.6|3149.6|3146.5|3143.5|557
1728351900000|2024-10-08 01:45:00|3148.3|3145.3|3154.8|3151.8|3156|3153|3143.3|3140.3|677
1728352200000|2024-10-08 01:50:00|3154.7|3151.7|3169.9|3166.9|3171|3168|3154.7|3151.7|676
1728352500000|2024-10-08 01:55:00|3170.1|3167.1|3174.7|3171.7|3179.5|3176.5|3167.2|3164.2|711
1728352800000|2024-10-08 02:00:00|3174.5|3171.5|3165.5|3162.5|3177.1|3174.1|3165.3|3162.3|709
1728353100000|2024-10-08 02:05:00|3165.3|3162.3|3160|3157|3165.6|3162.6|3155.1|3152.1|745
1728353400000|2024-10-08 02:10:00|3160.2|3157.2|3139.9|3136.9|3161.2|3158.2|3139.5|3136.5|653
1728353700000|2024-10-08 02:15:00|3139.5|3136.5|3141.4|3138.4|3147.1|3144.1|3139.1|3136.1|584
1728354000000|2024-10-08 02:20:00|3141.3|3138.3|3134.2|3131.2|3143.2|3140.2|3133|3130|491
1728354300000|2024-10-08 02:25:00|3134.1|3131.1|3130.7|3127.7|3138.1|3135.1|3130.7|3127.7|511
1728354600000|2024-10-08 02:30:00|3130.2|3127.2|3114|3111|3134.2|3131.2|3113.2|3110.2|932
1728354900000|2024-10-08 02:35:00|3114.1|3111.1|3116.5|3113.5|3119.5|3116.5|3103.2|3100.2|1017
1728355200000|2024-10-08 02:40:00|3117|3114|3121.3|3118.3|3123.5|3120.5|3116|3113|753
1728355500000|2024-10-08 02:45:00|3121.8|3118.8|3122.8|3119.8|3125.5|3122.5|3116.8|3113.8|755
1728355800000|2024-10-08 02:50:00|3122.7|3119.7|3121.5|3118.5|3125.8|3122.8|3115.1|3112.1|781
1728356100000|2024-10-08 02:55:00|3120.9|3117.9|3123.6|3120.6|3129.8|3126.8|3120.9|3117.9|653
1728356400000|2024-10-08 03:00:00|3123.1|3120.1|3135.6|3132.6|3137.4|3134.4|3122|3119|719
1728356700000|2024-10-08 03:05:00|3135.5|3132.5|3139.4|3136.4|3141.4|3138.4|3135.4|3132.4|586
1728357000000|2024-10-08 03:10:00|3139.3|3136.3|3138.6|3135.6|3141|3138|3134.9|3131.9|578
1728357300000|2024-10-08 03:15:00|3138.7|3135.7|3145.2|3142.2|3149.6|3146.6|3138.1|3135.1|549
1728357600000|2024-10-08 03:20:00|3145.1|3142.1|3143.5|3140.5|3146|3143|3142.3|3139.3|526
1728357900000|2024-10-08 03:25:00|3143.4|3140.4|3144.8|3141.8|3146.5|3143.5|3141.5|3138.5|546
1728358200000|2024-10-08 03:30:00|3144.7|3141.7|3146.8|3143.8|3150.1|3147.1|3144.4|3141.4|477
1728358500000|2024-10-08 03:35:00|3146.3|3143.3|3143.2|3140.2|3146.5|3143.5|3141.5|3138.5|369
1728358800000|2024-10-08 03:40:00|3143.1|3140.1|3144.5|3141.5|3145.1|3142.3|3139|3136|286
1728359100000|2024-10-08 03:45:00|3144.4|3141.4|3141.2|3138.2|3145|3142|3141.2|3138.2|326
1728359400000|2024-10-08 03:50:00|3141.4|3138.4|3139|3136|3141.5|3138.5|3138|3135|305
1728359700000|2024-10-08 03:55:00|3138.8|3135.8|3141.3|3138.3|3143.1|3140.1|3138|3135|272
1728360000000|2024-10-08 04:00:00|3141.4|3138.4|3138|3135|3143|3140|3138|3135|212
1728360300000|2024-10-08 04:05:00|3137.9|3134.9|3139.5|3136.5|3143.1|3140.1|3137.9|3134.9|166
1728360600000|2024-10-08 04:10:00|3139.4|3136.4|3138.2|3135.2|3139.6|3136.6|3137.3|3134.3|172
1728360900000|2024-10-08 04:15:00|3138.3|3135.3|3144.8|3141.8|3145.1|3142.1|3138.3|3135.3|247
1728361200000|2024-10-08 04:20:00|3144.7|3141.7|3140.5|3137.5|3146|3143|3140.5|3137.5|206
1728361500000|2024-10-08 04:25:00|3140.4|3137.4|3142.5|3139.5|3142.8|3139.8|3139.4|3136.4|163
1728361800000|2024-10-08 04:30:00|3142.8|3139.8|3144|3141|3146.3|3143.3|3142.8|3139.8|111
1728362100000|2024-10-08 04:35:00|3143.8|3140.8|3142.6|3139.6|3144.2|3141.2|3142.1|3139.1|108
1728362400000|2024-10-08 04:40:00|3142.1|3139.1|3143.8|3140.8|3144.1|3141.1|3140.7|3137.7|83
1728362700000|2024-10-08 04:45:00|3143.6|3140.6|3142|3139|3143.6|3140.6|3141.5|3138.5|102
1728363000000|2024-10-08 04:50:00|3142.1|3139.1|3144.1|3141.1|3144.6|3141.6|3142.1|3139.1|115
1728363300000|2024-10-08 04:55:00|3144.3|3141.3|3146.1|3143.1|3146.1|3143.1|3144|3141|152
1728363600000|2024-10-08 05:00:00|3146.2|3143.2|3144.6|3141.6|3148.5|3145.5|3144.1|3141.1|284
1728363900000|2024-10-08 05:05:00|3144.9|3141.9|3144.2|3141.2|3146.7|3143.7|3143.4|3140.4|297
1728364200000|2024-10-08 05:10:00|3143.9|3140.9|3146.5|3143.5|3147.7|3144.7|3139.6|3136.6|256
1728364500000|2024-10-08 05:15:00|3146.2|3143.2|3146.8|3143.8|3148.1|3145.1|3145.4|3142.4|295
1728364800000|2024-10-08 05:20:00|3146.7|3143.7|3145.7|3142.7|3148.7|3145.7|3145.7|3142.7|245
1728365100000|2024-10-08 05:25:00|3145.8|3142.8|3142.4|3139.4|3146.7|3143.7|3141.9|3138.9|317
1728365400000|2024-10-08 05:30:00|3142.6|3139.6|3149.7|3146.7|3152.1|3149.1|3139.7|3136.7|540
1728365700000|2024-10-08 05:35:00|3149.8|3146.8|3155.3|3152.3|3155.5|3152.5|3147.5|3144.5|641
1728366000000|2024-10-08 05:40:00|3155.6|3152.6|3154.8|3151.8|3157.2|3154.2|3152.5|3149.5|557
1728366300000|2024-10-08 05:45:00|3154.9|3151.9|3150.7|3147.7|3154.9|3151.9|3149.1|3146.1|463
1728366600000|2024-10-08 05:50:00|3150.8|3147.8|3146.3|3143.3|3152|3149|3146.3|3143.3|414
1728366900000|2024-10-08 05:55:00|3146.2|3143.2|3152.2|3149.2|3152.9|3149.9|3144.7|3141.7|487
1728367200000|2024-10-08 06:00:00|3152.3|3149.3|3153.3|3150.3|3157.8|3154.8|3152.2|3149.2|540
1728367500000|2024-10-08 06:05:00|3153.4|3150.4|3153.2|3150.2|3154|3151|3148.9|3145.9|584
1728367800000|2024-10-08 06:10:00|3153.1|3150.1|3149.1|3146.1|3153.7|3150.7|3148.1|3145.1|592
1728368100000|2024-10-08 06:15:00|3147.8|3144.8|3142.2|3139.2|3147.8|3144.8|3141.7|3138.7|424
1728368400000|2024-10-08 06:20:00|3142.1|3139.1|3141.1|3138.1|3143.8|3140.8|3139.7|3136.7|435
1728368700000|2024-10-08 06:25:00|3141|3138|3138.1|3135.1|3143.7|3140.7|3138.1|3135.1|463
1728369000000|2024-10-08 06:30:00|3138|3135|3136.5|3133.5|3144.9|3141.9|3136|3133|488
1728369300000|2024-10-08 06:35:00|3136.6|3133.6|3143.9|3140.9|3144.1|3141.1|3133.7|3130.7|477
1728369600000|2024-10-08 06:40:00|3143.8|3140.8|3134.5|3131.5|3144|3141|3132.8|3129.8|565
1728369900000|2024-10-08 06:45:00|3134.4|3131.4|3115.9|3112.9|3134.5|3131.5|3115.3|3112.3|777
1728370200000|2024-10-08 06:50:00|3116.1|3113.1|3113.8|3110.8|3121|3118|3112.6|3109.6|801
1728370500000|2024-10-08 06:55:00|3113.5|3110.5|3116.1|3113.1|3118.2|3115.2|3110.1|3107.1|711
1728370800000|2024-10-08 07:00:00|3115.7|3112.7|3109.4|3106.4|3116.4|3113.4|3107.7|3104.7|754
1728371100000|2024-10-08 07:05:00|3109.6|3106.6|3118.8|3115.8|3119.8|3116.8|3108.4|3105.4|657
1728371400000|2024-10-08 07:10:00|3118.5|3115.5|3119.8|3116.8|3124.5|3121.5|3118|3115|536
1728371700000|2024-10-08 07:15:00|3119.5|3116.5|3117.6|3114.6|3121.8|3118.8|3117.4|3114.4|527
1728372000000|2024-10-08 07:20:00|3117.2|3114.2|3112.6|3109.6|3119.1|3116.1|3112.5|3109.5|492
1728372300000|2024-10-08 07:25:00|3112.5|3109.5|3112.1|3109.1|3114.1|3111.1|3110.2|3107.2|532
1728372600000|2024-10-08 07:30:00|3112.2|3109.2|3120|3117|3120.2|3117.2|3112.1|3109.1|541
1728372900000|2024-10-08 07:35:00|3119.9|3116.9|3114.4|3111.4|3120.7|3117.7|3110.9|3107.9|493
1728373200000|2024-10-08 07:40:00|3114.5|3111.5|3111.8|3108.8|3116.6|3113.6|3111.8|3108.8|477
1728373500000|2024-10-08 07:45:00|3111.9|3108.9|3116.6|3113.6|3118.4|3115.4|3111.7|3108.7|459
1728373800000|2024-10-08 07:50:00|3116.7|3113.7|3118.9|3115.9|3119.7|3116.7|3115.5|3112.5|357
1728374100000|2024-10-08 07:55:00|3119.1|3116.1|3110.7|3108.7|3119.1|3116.1|3107.4|3105.4|414
1728374400000|2024-10-08 08:00:00|3110.8|3108.8|3114.7|3112.7|3119.6|3117.2|3108.9|3106.6|552
1728374700000|2024-10-08 08:05:00|3115.1|3112.1|3110.3|3108.3|3117.4|3115.4|3109.2|3107.2|438
1728375000000|2024-10-08 08:10:00|3110.5|3108.5|3107.3|3105.3|3111.7|3109.4|3105.9|3103.9|463
1728375300000|2024-10-08 08:15:00|3107.2|3105.2|3104.9|3102.9|3110.8|3108.4|3104.2|3102.2|426
1728375600000|2024-10-08 08:20:00|3105|3103|3107.1|3105.1|3108.4|3105.9|3100.8|3098.3|547
1728375900000|2024-10-08 08:25:00|3107|3105|3115.3|3113.3|3116|3113.5|3105.9|3103.4|443
1728376200000|2024-10-08 08:30:00|3115.2|3113.2|3116.9|3114.9|3117.1|3115.1|3113.6|3111.6|402
1728376500000|2024-10-08 08:35:00|3116.8|3114.8|3117.6|3115.6|3118.6|3116.6|3115.2|3113.2|370
1728376800000|2024-10-08 08:40:00|3117.5|3115.5|3114.9|3112.9|3118.2|3116.2|3112.3|3110.3|413
1728377100000|2024-10-08 08:45:00|3115.1|3113.1|3119.1|3117.1|3119.6|3117.6|3113.1|3111.1|345
1728377400000|2024-10-08 08:50:00|3119|3117|3119.6|3117.6|3120.4|3118.4|3116|3114|278
1728377700000|2024-10-08 08:55:00|3119.5|3117.5|3122.5|3120.5|3123.6|3121.6|3118.9|3116.9|314
1728378000000|2024-10-08 09:00:00|3122.7|3120.7|3126.5|3124.5|3126.7|3124.7|3121.9|3119.8|313
1728378300000|2024-10-08 09:05:00|3126.4|3124.4|3118.3|3116.3|3126.5|3124.5|3118.2|3116.2|246
1728378600000|2024-10-08 09:10:00|3118.2|3116.2|3121.7|3119.7|3121.9|3119.9|3117.7|3115.7|248
1728378900000|2024-10-08 09:15:00|3121.8|3119.8|3125.9|3123.9|3127.3|3125.3|3121.8|3119.8|306
1728379200000|2024-10-08 09:20:00|3126|3124|3124.4|3122.4|3126.6|3124.6|3123.8|3121.6|300
1728379500000|2024-10-08 09:25:00|3124.2|3122.2|3124.1|3122.1|3124.8|3122.8|3122.4|3120.4|313
1728379800000|2024-10-08 09:30:00|3124|3122|3127.1|3125.1|3128.3|3126.3|3121.9|3119.9|395
1728380100000|2024-10-08 09:35:00|3127.2|3125.2|3124.6|3122.6|3129|3127|3124.2|3122.2|295
1728380400000|2024-10-08 09:40:00|3124.4|3122.4|3126.5|3123.5|3127.6|3125.3|3124.2|3122.2|281
1728380700000|2024-10-08 09:45:00|3126.1|3123.1|3127.9|3125.9|3129.4|3127.1|3125.2|3123.1|278
1728381000000|2024-10-08 09:50:00|3128|3126|3125.9|3123.9|3130.2|3128.2|3125.5|3123.5|244
1728381300000|2024-10-08 09:55:00|3126|3124|3125.3|3123.3|3127|3125|3125.2|3122.8|245
1728381600000|2024-10-08 10:00:00|3125|3123|3125|3123|3128.9|3126.4|3124.6|3122.2|334
1728381900000|2024-10-08 10:05:00|3124.9|3122.9|3123.5|3121.5|3125.9|3123.4|3122.9|3120.6|254
1728382200000|2024-10-08 10:10:00|3123.4|3121.4|3124.5|3122.5|3125.1|3123.1|3122.8|3120.8|260
1728382500000|2024-10-08 10:15:00|3124.4|3122.4|3123.3|3121.3|3125.5|3123.5|3121.8|3119.4|340
1728382800000|2024-10-08 10:20:00|3123.2|3121.2|3120.7|3118.7|3123.6|3121.6|3120.1|3118.1|304
1728383100000|2024-10-08 10:25:00|3120.9|3118.9|3120.6|3118.6|3122.8|3120.8|3120.2|3118.2|349
1728383400000|2024-10-08 10:30:00|3120.7|3118.7|3123.5|3121.5|3126|3124|3119.7|3117.7|373
1728383700000|2024-10-08 10:35:00|3123.4|3121.4|3124.4|3122.4|3127.7|3125.7|3122.1|3120.1|326
1728384000000|2024-10-08 10:40:00|3124.7|3122.7|3126.1|3124.1|3127|3125|3121.8|3119.8|449
1728384300000|2024-10-08 10:45:00|3126|3124|3129.3|3127.3|3130|3128|3123.7|3121.7|336
1728384600000|2024-10-08 10:50:00|3129.5|3127.5|3129.8|3127.8|3130.1|3128.1|3128.1|3125.8|387
1728384900000|2024-10-08 10:55:00|3129.6|3127.6|3131.2|3129.2|3133.7|3131.7|3129.2|3127.2|447
1728385200000|2024-10-08 11:00:00|3131.3|3129.3|3130.3|3128.3|3131.9|3129.8|3128.8|3126.8|497
1728385500000|2024-10-08 11:05:00|3130.4|3128.4|3133.1|3131.1|3133.8|3131.7|3129.5|3127.5|453
1728385800000|2024-10-08 11:10:00|3133.2|3131.2|3129.6|3127.6|3133.7|3131.7|3129.3|3127.3|392
1728386100000|2024-10-08 11:15:00|3129.7|3127.7|3135|3133|3135.1|3133.1|3129.5|3127.5|394
1728386400000|2024-10-08 11:20:00|3135.1|3133.1|3138|3136|3140.2|3138.2|3134.7|3132.7|391
1728386700000|2024-10-08 11:25:00|3138.1|3136.1|3136.6|3134.6|3140.5|3138.5|3134.8|3132.8|421
1728387000000|2024-10-08 11:30:00|3136.7|3134.7|3139.1|3137.1|3139.9|3137.8|3136.6|3134.6|401
1728387300000|2024-10-08 11:35:00|3138.9|3136.9|3138.2|3136.2|3140.7|3138.7|3137.1|3135.1|357
1728387600000|2024-10-08 11:40:00|3137.9|3135.9|3140|3138|3142.7|3139.9|3137.9|3135.9|402
1728387900000|2024-10-08 11:45:00|3140.2|3138.2|3137.8|3135.8|3141.2|3139.2|3135.8|3133.8|368
1728388200000|2024-10-08 11:50:00|3137.7|3135.7|3138.3|3136.3|3139.9|3137.9|3137.4|3135.4|360
1728388500000|2024-10-08 11:55:00|3138.2|3136.2|3137.5|3135.5|3141.2|3139.2|3137.4|3135.4|427
1728388800000|2024-10-08 12:00:00|3137.4|3135.4|3134.2|3132.2|3139.9|3137.9|3133.5|3131.5|528
1728389100000|2024-10-08 12:05:00|3134.1|3132.1|3132.2|3130.2|3135.7|3133.7|3131.7|3129.7|563
1728389400000|2024-10-08 12:10:00|3132.4|3130.4|3142.7|3140.7|3142.9|3140.9|3132.2|3130.2|486
1728389700000|2024-10-08 12:15:00|3142.9|3140.9|3143.1|3141.1|3143.7|3141.7|3140.6|3138.6|369
1728390000000|2024-10-08 12:20:00|3143.2|3141.2|3145|3143|3146.8|3144.8|3141.9|3139.9|398
1728390300000|2024-10-08 12:25:00|3144.9|3142.9|3134.9|3132.9|3146|3144|3134.1|3132.1|475
1728390600000|2024-10-08 12:30:00|3136.6|3133.6|3114.5|3112.5|3136.6|3134|3103.1|3100.3|984
1728390900000|2024-10-08 12:35:00|3114.1|3112.1|3125.6|3123.6|3125.7|3123.7|3114.1|3111.6|830
1728391200000|2024-10-08 12:40:00|3125.7|3123.7|3120.8|3117.8|3126|3124|3114.6|3112.2|741
1728391500000|2024-10-08 12:45:00|3120.9|3117.9|3120.3|3117.3|3125.7|3123.6|3116.9|3113.9|575
1728391800000|2024-10-08 12:50:00|3119.9|3116.9|3118.3|3115.3|3121.9|3119.3|3116.5|3113.8|516
1728392100000|2024-10-08 12:55:00|3117.8|3114.8|3117.9|3114.9|3119.5|3117|3113.1|3110.9|602
1728392400000|2024-10-08 13:00:00|3118|3115|3121.4|3118.4|3126.7|3124.7|3118|3115|1033
1728392700000|2024-10-08 13:05:00|3121.5|3118.5|3116.9|3114.9|3127.8|3125.8|3115.2|3113.2|873
1728393000000|2024-10-08 13:10:00|3117|3115|3117.9|3114.9|3118.4|3115.5|3112.7|3110.2|822
1728393300000|2024-10-08 13:15:00|3117.3|3115.3|3112.3|3110.3|3119.4|3116.9|3109.7|3107.2|911
1728393600000|2024-10-08 13:20:00|3112.5|3110.5|3113.4|3111.4|3119.9|3117.7|3110.8|3108.2|946
1728393900000|2024-10-08 13:25:00|3113.3|3111.3|3115.9|3112.9|3116.3|3113.6|3108.8|3106.5|1009
1728394200000|2024-10-08 13:30:00|3116.2|3113.2|3115.2|3112.2|3119.7|3117.4|3108.9|3106.6|1241
1728394500000|2024-10-08 13:35:00|3116.1|3113.1|3119.6|3117.6|3125.5|3123.5|3114.3|3112.1|1139
1728394800000|2024-10-08 13:40:00|3120|3117|3122.4|3120.4|3127.9|3125.9|3115.5|3113|1003
1728395100000|2024-10-08 13:45:00|3122.1|3120.1|3125|3123|3130.6|3128.6|3120.8|3118.8|911
1728395400000|2024-10-08 13:50:00|3125.1|3123.1|3111.2|3109.2|3126.2|3123.9|3106.4|3104.4|1002
1728395700000|2024-10-08 13:55:00|3111.1|3109.1|3114.8|3112.8|3117.2|3115.2|3110.7|3108.7|905
1728396000000|2024-10-08 14:00:00|3114.9|3112.9|3106.1|3104.1|3117.5|3115.5|3106|3104|929
1728396300000|2024-10-08 14:05:00|3106.2|3104.2|3101.9|3099.9|3109.7|3107.4|3094.6|3092.1|1111
1728396600000|2024-10-08 14:10:00|3102|3100|3087.6|3085.6|3103.7|3101|3087|3085|1098
1728396900000|2024-10-08 14:15:00|3087.7|3085.7|3083.1|3081.1|3091.7|3089.5|3079.2|3077.2|1033
1728397200000|2024-10-08 14:20:00|3083|3081|3074.2|3072.2|3087.2|3085.2|3064.9|3061.9|1132
1728397500000|2024-10-08 14:25:00|3074.1|3071.1|3060.9|3058.9|3075.3|3072.9|3055.2|3052.5|1364
1728397800000|2024-10-08 14:30:00|3060.7|3057.7|3061|3059|3063.5|3061.5|3053.3|3051.1|1271
1728398100000|2024-10-08 14:35:00|3061.1|3059.1|3062|3059|3062.6|3060.3|3051.1|3048.9|1246
1728398400000|2024-10-08 14:40:00|3063|3060|3063.6|3060.6|3067.9|3064.9|3056.1|3053.5|1201
1728398700000|2024-10-08 14:45:00|3063.8|3061.8|3063.5|3061.5|3067.1|3064.9|3056.7|3054.1|1044
1728399000000|2024-10-08 14:50:00|3063.4|3061.4|3065|3063|3066|3064|3056.5|3054.5|963
1728399300000|2024-10-08 14:55:00|3065.4|3063.4|3060|3058|3066|3064|3058.3|3056.3|740
1728399600000|2024-10-08 15:00:00|3060.1|3058.1|3052.7|3050.7|3060.8|3058.8|3046.2|3043.9|959
1728399900000|2024-10-08 15:05:00|3052.9|3050.9|3044.1|3042.1|3055.2|3053.2|3034.7|3032.1|1149
1728400200000|2024-10-08 15:10:00|3043.9|3041.9|3035.5|3033.5|3043.9|3041.9|3032.2|3029.8|1156
1728400500000|2024-10-08 15:15:00|3035.6|3033.6|3038.3|3036.3|3041.5|3038.9|3035.1|3032.6|954
1728400800000|2024-10-08 15:20:00|3038.5|3036.5|3028.9|3026.9|3041.3|3039.3|3028.5|3026.5|953
1728401100000|2024-10-08 15:25:00|3029|3027|3026.3|3024.3|3035|3033|3024.1|3022.1|942
1728401400000|2024-10-08 15:30:00|3026.2|3024.2|3017.8|3015.8|3029|3027|3017.4|3015.4|996
1728401700000|2024-10-08 15:35:00|3017.7|3015.7|3025.1|3022.1|3026.7|3024.4|3012.7|3010.7|1040
1728402000000|2024-10-08 15:40:00|3024.9|3022.9|3033.6|3031.6|3034.3|3032.3|3023.5|3021.5|952
1728402300000|2024-10-08 15:45:00|3033.4|3031.4|3033.9|3031.9|3038|3036|3029.6|3027.6|868
1728402600000|2024-10-08 15:50:00|3033.8|3031.8|3037.8|3035.8|3039.3|3037.3|3032.7|3030.7|737
1728402900000|2024-10-08 15:55:00|3037.9|3035.9|3038.6|3036.6|3042.3|3040.3|3036.6|3034.6|727
1728403200000|2024-10-08 16:00:00|3038.7|3036.7|3034.3|3032.3|3041.9|3039.9|3033.6|3031.6|712
1728403500000|2024-10-08 16:05:00|3034|3032|3039.5|3037.5|3041.3|3039.3|3032.3|3030.3|685
1728403800000|2024-10-08 16:10:00|3039.8|3037.8|3039.9|3037.9|3043.9|3041.9|3039.7|3037.7|525
1728404100000|2024-10-08 16:15:00|3040.2|3038.2|3039.7|3037.7|3041.3|3039.3|3036|3034|616
1728404400000|2024-10-08 16:20:00|3039.6|3037.6|3035.7|3033.7|3040.9|3038.9|3035.1|3033.1|596
1728404700000|2024-10-08 16:25:00|3035.6|3033.6|3033.6|3031.6|3038.3|3036.3|3032.9|3030.9|495
1728405000000|2024-10-08 16:30:00|3033.7|3031.7|3033.9|3031.9|3035.8|3033.8|3029.5|3027.5|548
1728405300000|2024-10-08 16:35:00|3033.8|3031.8|3032.9|3030.9|3033.9|3031.9|3026.8|3024.8|637
1728405600000|2024-10-08 16:40:00|3033|3031|3029.4|3027.4|3033.3|3031.3|3027.5|3025.5|543
1728405900000|2024-10-08 16:45:00|3029.9|3027.9|3028.4|3026.4|3032.4|3030.4|3026.9|3024.9|562
1728406200000|2024-10-08 16:50:00|3028.3|3026.3|3030.7|3028.7|3032.6|3030.6|3026.5|3024.5|682
1728406500000|2024-10-08 16:55:00|3030.8|3028.8|3028.2|3026.2|3031.6|3029.6|3027|3025|649
1728406800000|2024-10-08 17:00:00|3028.5|3026.5|3025.2|3023.2|3029.3|3027.3|3022.9|3020.9|660
1728407100000|2024-10-08 17:05:00|3025.1|3023.1|3035.4|3033.4|3035.7|3033.7|3024.1|3022.1|911
1728407400000|2024-10-08 17:10:00|3035.2|3033.2|3035.5|3033.5|3042|3040|3032.8|3030.7|839
1728407700000|2024-10-08 17:15:00|3035.4|3033.4|3037.7|3035.7|3039.7|3037.7|3033.9|3031.9|599
1728408000000|2024-10-08 17:20:00|3037.6|3035.6|3037.3|3035.3|3042.1|3040.1|3037.1|3035.1|562
1728408300000|2024-10-08 17:25:00|3037.6|3035.6|3037.4|3035.4|3042.3|3040.3|3037.1|3035.1|512
1728408600000|2024-10-08 17:30:00|3037.1|3035.1|3038.9|3036.9|3041|3039|3037.1|3035.1|414
1728408900000|2024-10-08 17:35:00|3038.7|3036.7|3036|3034|3040.4|3038.4|3035.9|3033.9|404
1728409200000|2024-10-08 17:40:00|3036.1|3034.1|3037.8|3035.8|3038.4|3036.4|3033.9|3031.9|310
1728409500000|2024-10-08 17:45:00|3037.9|3035.9|3037.1|3035.1|3040.6|3038.6|3036.9|3034.9|394
1728409800000|2024-10-08 17:50:00|3037|3035|3035.4|3033.4|3038.2|3035.9|3035.3|3033.3|347
1728410100000|2024-10-08 17:55:00|3035.3|3033.3|3037.7|3035.7|3039.2|3037.2|3035.3|3033.3|313
1728410400000|2024-10-08 18:00:00|3038.3|3036.3|3042.1|3040.1|3042.2|3040.2|3036.8|3034.8|403
1728410700000|2024-10-08 18:05:00|3042|3040|3040.1|3038.1|3042.5|3040.5|3037.3|3035.3|411
1728411000000|2024-10-08 18:10:00|3040.2|3038.2|3039.9|3037.9|3043.8|3041.8|3039.8|3037.8|376
1728411300000|2024-10-08 18:15:00|3039.7|3037.7|3042.9|3040.9|3044|3042|3039.7|3037.7|422
1728411600000|2024-10-08 18:20:00|3042.7|3040.7|3043.6|3041.6|3044|3042|3042.3|3040.3|279
1728411900000|2024-10-08 18:25:00|3043.7|3041.7|3046.2|3044.2|3047.4|3045.4|3042.4|3040.4|315
1728412200000|2024-10-08 18:30:00|3046.1|3044.1|3049.5|3047.5|3049.5|3047.5|3044.1|3042.1|329
1728412500000|2024-10-08 18:35:00|3049.4|3047.4|3048.1|3046.1|3052.4|3050.4|3047.1|3045.1|371
1728412800000|2024-10-08 18:40:00|3048|3046|3045.6|3043.6|3049.6|3047.6|3044.5|3042.5|273
1728413100000|2024-10-08 18:45:00|3045.7|3043.7|3046.7|3044.7|3046.7|3044.7|3043.8|3041.8|343
1728413400000|2024-10-08 18:50:00|3046.8|3044.8|3047.3|3045.3|3048.5|3046.5|3045.4|3043.4|271
1728413700000|2024-10-08 18:55:00|3047.2|3045.2|3049.3|3047.3|3050.9|3048.9|3046.9|3044.9|319
1728414000000|2024-10-08 19:00:00|3049.2|3047.2|3051.3|3049.3|3051.3|3049.3|3047.9|3045.9|298
1728414300000|2024-10-08 19:05:00|3051.4|3049.4|3047.2|3045.2|3052|3050|3047|3045|276
1728414600000|2024-10-08 19:10:00|3047.1|3045.1|3051.7|3049.7|3052.2|3049.8|3046.7|3044.7|241
1728414900000|2024-10-08 19:15:00|3051.6|3049.6|3048.8|3046.8|3052.7|3050.7|3047.4|3045.4|281
1728415200000|2024-10-08 19:20:00|3048.6|3046.6|3046.8|3044.8|3048.6|3046.6|3045|3043|266
1728415500000|2024-10-08 19:25:00|3046.9|3044.9|3046.3|3044.3|3047.2|3045.2|3045.2|3043.2|202
1728415800000|2024-10-08 19:30:00|3046.4|3044.4|3051.8|3049.8|3052.7|3050.7|3046.4|3044.4|276
1728416100000|2024-10-08 19:35:00|3051.7|3049.7|3052.4|3050.4|3052.4|3050.4|3050.1|3048.1|209
1728416400000|2024-10-08 19:40:00|3052.3|3050.3|3053.9|3051.9|3054.2|3052.2|3052.3|3050.3|193
1728416700000|2024-10-08 19:45:00|3053.7|3051.7|3059|3057|3059.1|3057.1|3053.5|3051.5|282
1728417000000|2024-10-08 19:50:00|3058.8|3056.8|3070|3068|3073.8|3071.8|3058.8|3056.8|636
1728417300000|2024-10-08 19:55:00|3070.1|3068.1|3070.2|3068.2|3072.1|3070.1|3068.7|3066.7|498
1728417600000|2024-10-08 20:00:00|3070.9|3068.9|3067.5|3065.5|3071.8|3069.8|3067.2|3065.2|234
1728417900000|2024-10-08 20:05:00|3067.6|3065.6|3067.7|3065.7|3069.2|3067.2|3067.2|3065.2|192
1728418200000|2024-10-08 20:10:00|3067.5|3065.5|3070.2|3068.2|3070.6|3068.2|3067.5|3065.5|118
1728418500000|2024-10-08 20:15:00|3070.1|3068.1|3069.2|3067.2|3071.6|3069.6|3068.2|3066.2|129
1728418800000|2024-10-08 20:20:00|3069.6|3067.6|3068.5|3066.5|3069.6|3067.6|3068.2|3066.2|82
1728419100000|2024-10-08 20:25:00|3068.7|3066.7|3069.2|3067.2|3069.7|3067.7|3068.2|3066.2|106
1728419400000|2024-10-08 20:30:00|3069.1|3067.1|3065.7|3063.7|3069.2|3067.2|3065.5|3063.5|127
1728419700000|2024-10-08 20:35:00|3065.6|3063.6|3067.6|3065.6|3068.1|3066.1|3065.6|3063.6|96
1728420000000|2024-10-08 20:40:00|3067.5|3065.5|3067.2|3065.2|3067.8|3065.8|3066.4|3064.4|101
1728420300000|2024-10-08 20:45:00|3067.3|3065.3|3068.6|3066.6|3068.6|3066.6|3067.1|3065.1|80
1728420600000|2024-10-08 20:50:00|3068.5|3066.5|3068.6|3066.6|3069.6|3067.1|3068.1|3066.1|95
1728420900000|2024-10-08 20:55:00|3068.7|3066.7|3068.5|3065.5|3070.1|3067.6|3068|3065.5|152
1728424800000|2024-10-08 22:00:00|3067.4|3064.4|3068.4|3065.4|3069.1|3066.5|3066.9|3063.9|91
1728425100000|2024-10-08 22:05:00|3068.2|3065.2|3067.9|3065.9|3068.4|3065.9|3066|3063.5|144
1728425400000|2024-10-08 22:10:00|3067.7|3065.7|3070.1|3067.1|3070.4|3068.3|3066.9|3064.9|134
1728425700000|2024-10-08 22:15:00|3069.7|3067.7|3070.8|3067.8|3072.2|3069.6|3069.5|3066.5|85
1728426000000|2024-10-08 22:20:00|3070.7|3067.7|3068.2|3065.2|3071.3|3068.4|3068|3065|83
1728426300000|2024-10-08 22:25:00|3068.3|3065.3|3070.7|3067.7|3070.8|3067.8|3067|3064.5|82
1728426600000|2024-10-08 22:30:00|3070.8|3067.8|3070.9|3067.9|3072.2|3069.2|3069.5|3066.5|145
1728426900000|2024-10-08 22:35:00|3071|3068|3071.7|3068.7|3071.7|3068.7|3070.1|3067.3|70
1728427200000|2024-10-08 22:40:00|3071.6|3068.6|3067.4|3065.4|3071.7|3069.2|3067.1|3064.9|105
1728427500000|2024-10-08 22:45:00|3067.9|3064.9|3069.7|3066.7|3070|3067|3066.4|3063.4|101
1728427800000|2024-10-08 22:50:00|3069.5|3066.5|3068.2|3065.2|3070.1|3067.1|3067.6|3065|101
1728428100000|2024-10-08 22:55:00|3068|3065|3072.2|3069.2|3073.9|3070.9|3067.6|3064.6|150
1728428400000|2024-10-08 23:00:00|3072.7|3069.7|3072.2|3069.2|3073.2|3070.4|3070.7|3067.8|127
1728428700000|2024-10-08 23:05:00|3072.1|3069.1|3072.2|3069.2|3073|3070|3071.5|3068.6|79
1728429000000|2024-10-08 23:10:00|3072.1|3069.1|3070.9|3067.9|3072.7|3070.1|3070.7|3067.9|73
1728429300000|2024-10-08 23:15:00|3071.1|3068.1|3069.9|3067.9|3073.2|3070.4|3069.9|3067.6|114
1728429600000|2024-10-08 23:20:00|3070.7|3067.7|3072.6|3069.6|3072.8|3069.8|3070.4|3067.4|60
1728429900000|2024-10-08 23:25:00|3072.5|3069.5|3073.2|3070.2|3073.8|3070.8|3071.8|3068.8|72
1728430200000|2024-10-08 23:30:00|3073.4|3070.4|3072.6|3069.6|3075.1|3072.1|3072.6|3069.6|75
1728430500000|2024-10-08 23:35:00|3072.5|3069.5|3071.6|3068.6|3073.6|3070.6|3070.6|3067.9|116
1728430800000|2024-10-08 23:40:00|3071.5|3068.5|3072.6|3069.6|3072.8|3069.9|3070.9|3068.1|63
1728431100000|2024-10-08 23:45:00|3073.1|3070.1|3071.2|3069.2|3073.8|3070.8|3071.1|3068.8|87
1728431400000|2024-10-08 23:50:00|3072|3069|3070.1|3067.1|3072.7|3070.4|3070.1|3067.1|74
1728431700000|2024-10-08 23:55:00|3069.9|3066.9|3068.1|3066.1|3070|3067|3067.8|3065.6|56
1728432000000|2024-10-09 00:00:00|3068|3066|3068.2|3065.2|3070.1|3067.3|3066.7|3064.2|226
1728432300000|2024-10-09 00:05:00|3068.1|3065.1|3066|3063|3069.4|3066.4|3063.1|3060.1|167
1728432600000|2024-10-09 00:10:00|3065.7|3062.7|3064.7|3061.7|3066.5|3063.5|3063.8|3061.2|132
1728432900000|2024-10-09 00:15:00|3064.6|3061.6|3065.1|3063.1|3065.7|3063.6|3063.2|3061.2|139
1728433200000|2024-10-09 00:20:00|3064.8|3062.8|3063.1|3061.1|3064.8|3062.8|3061.6|3059.4|122
1728433500000|2024-10-09 00:25:00|3063|3061|3063.6|3061.6|3065|3062.6|3062|3060|127
1728433800000|2024-10-09 00:30:00|3063.7|3061.7|3063.6|3060.6|3064.9|3062.3|3062.6|3060|123
1728434100000|2024-10-09 00:35:00|3063.4|3060.4|3061.3|3059.3|3064.5|3061.8|3061.3|3059|106
1728434400000|2024-10-09 00:40:00|3061.4|3059.4|3060.3|3058.3|3063.1|3060.5|3060.3|3058|106
1728434700000|2024-10-09 00:45:00|3060.4|3058.4|3060.4|3058.4|3061.6|3059.6|3059.5|3057.5|216
1728435000000|2024-10-09 00:50:00|3060.5|3058.5|3059.7|3057.7|3061.8|3059.3|3058|3055.7|250
1728435300000|2024-10-09 00:55:00|3059.9|3057.9|3057.3|3055.3|3061.7|3059.5|3057.1|3054.6|250
1728435600000|2024-10-09 01:00:00|3057.4|3055.4|3058|3055|3061.2|3058.7|3055.1|3052.6|888
1728435900000|2024-10-09 01:05:00|3058.1|3055.1|3064.5|3061.5|3068.1|3065.5|3057.5|3054.5|692
1728436200000|2024-10-09 01:10:00|3064.6|3061.6|3064.5|3061.5|3067.1|3064.1|3061.8|3058.8|546
1728436500000|2024-10-09 01:15:00|3064.8|3061.8|3072.3|3069.3|3074.8|3071.8|3064.8|3061.8|589
1728436800000|2024-10-09 01:20:00|3072|3069|3068.6|3065.6|3076.5|3073.7|3066.6|3063.8|652
1728437100000|2024-10-09 01:25:00|3068.9|3065.9|3063.1|3060.1|3069.5|3066.5|3058.6|3055.6|602
1728437400000|2024-10-09 01:30:00|3063.5|3060.5|3061|3058|3063.5|3060.5|3056.6|3054|744
1728437700000|2024-10-09 01:35:00|3061.2|3058.2|3063|3060|3068.1|3065.1|3060.7|3057.7|701
1728438000000|2024-10-09 01:40:00|3062.7|3059.7|3069.5|3066.5|3072.1|3069.1|3062.5|3059.5|659
1728438300000|2024-10-09 01:45:00|3069.3|3066.3|3071.2|3068.2|3074|3071|3068.8|3065.8|560
1728438600000|2024-10-09 01:50:00|3071.1|3068.1|3070|3067|3073|3070.3|3068.2|3065.2|539
1728438900000|2024-10-09 01:55:00|3070.1|3067.1|3063.9|3060.9|3071.6|3068.6|3063.6|3060.7|469
1728439200000|2024-10-09 02:00:00|3063.6|3060.6|3061.6|3058.6|3064.1|3061.1|3058.1|3055.1|536
1728439500000|2024-10-09 02:05:00|3061.4|3058.4|3057.6|3054.6|3061.4|3058.4|3055.4|3053|535
1728439800000|2024-10-09 02:10:00|3057.5|3054.5|3062.1|3059.1|3062.6|3059.9|3056.1|3053.1|523
1728440100000|2024-10-09 02:15:00|3062|3059|3061.7|3058.7|3063.1|3060.3|3060.5|3057.8|362
1728440400000|2024-10-09 02:20:00|3061.6|3058.6|3063|3060|3063.3|3061.1|3060.6|3058.1|352
1728440700000|2024-10-09 02:25:00|3062.3|3060.3|3058.2|3055.2|3063.6|3061|3057.3|3055|313
1728441000000|2024-10-09 02:30:00|3058.1|3055.1|3056.9|3053.9|3061.9|3059.6|3055.8|3053.2|352
1728441300000|2024-10-09 02:35:00|3056.6|3054.6|3057.7|3054.7|3061.3|3058.7|3056.6|3053.7|344
1728441600000|2024-10-09 02:40:00|3057.8|3054.8|3063.2|3060.2|3063.5|3060.5|3057|3054.3|413
1728441900000|2024-10-09 02:45:00|3063.6|3060.6|3063|3060|3065.4|3062.6|3062.2|3059.6|397
1728442200000|2024-10-09 02:50:00|3062.8|3059.8|3064.2|3061.2|3066.7|3064.5|3062.5|3059.8|377
1728442500000|2024-10-09 02:55:00|3064.3|3061.3|3059.2|3056.2|3065.2|3062.2|3058.3|3055.5|386
1728442800000|2024-10-09 03:00:00|3059.5|3056.5|3057.7|3054.7|3060.2|3057.6|3057|3054.3|389
1728443100000|2024-10-09 03:05:00|3057.8|3054.8|3054.7|3051.7|3058.5|3055.5|3053.9|3051.7|365
1728443400000|2024-10-09 03:10:00|3054.5|3052.5|3053|3050|3055.7|3053.1|3050.5|3048|365
1728443700000|2024-10-09 03:15:00|3053.1|3050.1|3050.7|3047.7|3053.3|3051|3047.5|3045.1|417
1728444000000|2024-10-09 03:20:00|3050.5|3047.5|3054.7|3051.7|3054.7|3051.7|3048.2|3045.2|375
1728444300000|2024-10-09 03:25:00|3055.2|3052.2|3058.9|3055.9|3060.1|3057.2|3053.7|3050.7|382
1728444600000|2024-10-09 03:30:00|3059|3056|3056.7|3053.7|3059|3056|3055.7|3052.7|230
1728444900000|2024-10-09 03:35:00|3056.5|3053.5|3055.9|3052.9|3056.5|3054.3|3053.4|3050.7|255
1728445200000|2024-10-09 03:40:00|3056|3053|3055.8|3052.8|3057.8|3055.3|3054.8|3052.3|273
1728445500000|2024-10-09 03:45:00|3055.9|3052.9|3055.4|3052.4|3057.1|3054.1|3054.6|3052|247
1728445800000|2024-10-09 03:50:00|3055.5|3052.5|3055.8|3052.8|3055.8|3053.2|3053.9|3050.9|208
1728446100000|2024-10-09 03:55:00|3055.9|3052.9|3058.5|3055.5|3059.1|3056.6|3055.2|3052.3|204
1728446400000|2024-10-09 04:00:00|3058.2|3056.2|3059.3|3056.3|3059.4|3057.1|3056.4|3053.4|171
1728446700000|2024-10-09 04:05:00|3059.4|3056.4|3059.9|3056.9|3060.9|3058.2|3058.8|3055.8|174
1728447000000|2024-10-09 04:10:00|3060|3057|3058|3055|3060|3057|3057.6|3054.8|131
1728447300000|2024-10-09 04:15:00|3058.3|3055.3|3057.4|3054.4|3058.3|3055.8|3056.4|3053.6|152
1728447600000|2024-10-09 04:20:00|3057.5|3054.5|3055.5|3052.5|3057.8|3055|3054.6|3051.6|182
1728447900000|2024-10-09 04:25:00|3055.8|3052.8|3055.7|3053.7|3057.9|3054.9|3055.4|3052.4|153
1728448200000|2024-10-09 04:30:00|3056.2|3053.2|3056|3053|3057.6|3054.8|3055.5|3052.9|124
1728448500000|2024-10-09 04:35:00|3056.3|3053.3|3056.4|3053.4|3057|3054.1|3055.3|3052.6|72
1728448800000|2024-10-09 04:40:00|3056.5|3053.5|3055.4|3052.4|3056.8|3054.3|3054.5|3052|126
1728449100000|2024-10-09 04:45:00|3055.5|3052.5|3055.4|3052.4|3055.8|3053.3|3054.2|3051.2|158
1728449400000|2024-10-09 04:50:00|3055.5|3052.5|3054.4|3051.4|3055.7|3053.1|3053.5|3050.8|129
1728449700000|2024-10-09 04:55:00|3054.2|3051.2|3053.4|3050.4|3054.4|3051.8|3051.8|3048.9|152
1728450000000|2024-10-09 05:00:00|3053.5|3050.5|3066.9|3063.9|3066.9|3064.4|3051.7|3049.4|716
1728450300000|2024-10-09 05:05:00|3067|3064|3072.8|3069.8|3073.4|3070.6|3066.9|3063.9|659
1728450600000|2024-10-09 05:10:00|3073|3070|3071.3|3068.3|3073.9|3070.9|3067.3|3064.3|379
1728450900000|2024-10-09 05:15:00|3071.2|3068.2|3070.9|3067.9|3073.1|3070.4|3069.5|3066.9|416
1728451200000|2024-10-09 05:20:00|3071.1|3068.1|3072.9|3069.9|3073.4|3070.9|3068.3|3066.1|353
1728451500000|2024-10-09 05:25:00|3072.8|3069.8|3072.8|3069.8|3074.5|3071.9|3071.9|3068.9|426
1728451800000|2024-10-09 05:30:00|3072.9|3069.9|3076.7|3073.7|3077.6|3075.2|3070.5|3067.9|812
1728452100000|2024-10-09 05:35:00|3076.4|3073.4|3076.1|3073.1|3078.7|3076.1|3073.8|3071.2|638
1728452400000|2024-10-09 05:40:00|3075.3|3073.3|3070.6|3067.6|3075.4|3073.4|3070|3067|464
1728452700000|2024-10-09 05:45:00|3070.8|3067.8|3070.1|3067.1|3072.8|3070.8|3069.2|3066.6|477
1728453000000|2024-10-09 05:50:00|3070.6|3067.6|3069.6|3066.6|3071.2|3068.6|3068.1|3066|346
1728453300000|2024-10-09 05:55:00|3069.7|3066.7|3066.2|3064.2|3069.7|3067.4|3066.1|3063.6|388
1728453600000|2024-10-09 06:00:00|3066.1|3064.1|3062.2|3060.2|3066.7|3064.1|3061.8|3059.1|425
1728453900000|2024-10-09 06:05:00|3062.1|3060.1|3056.7|3054.7|3066.5|3063.8|3056.7|3054.2|446
1728454200000|2024-10-09 06:10:00|3056.8|3054.8|3059|3056|3061.4|3058.8|3056.8|3054.4|457
1728454500000|2024-10-09 06:15:00|3059.1|3056.1|3054.1|3052.1|3062.7|3060.1|3053|3050.8|531
1728454800000|2024-10-09 06:20:00|3054|3052|3051.6|3049.6|3055|3052.7|3047.8|3045.8|545
1728455100000|2024-10-09 06:25:00|3051.9|3049.9|3054|3051|3057|3054.4|3051.8|3049.1|520
1728455400000|2024-10-09 06:30:00|3053.8|3050.8|3053.9|3051.9|3055.5|3053.1|3052|3050|426
1728455700000|2024-10-09 06:35:00|3053.7|3051.7|3055.6|3053.6|3056.4|3053.6|3052.3|3050.1|352
1728456000000|2024-10-09 06:40:00|3055.9|3053.9|3055.2|3053.2|3058.3|3055.7|3054.6|3052.3|392
1728456300000|2024-10-09 06:45:00|3055.3|3053.3|3055.4|3053.4|3059|3057|3052.6|3050.6|350
1728456600000|2024-10-09 06:50:00|3055.5|3053.5|3051.7|3049.7|3058|3056|3051.1|3049.1|422
1728456900000|2024-10-09 06:55:00|3051.5|3049.5|3055|3053|3056.2|3054.2|3049.5|3047.5|475
1728457200000|2024-10-09 07:00:00|3054.9|3052.9|3052.5|3050.5|3055.7|3053.7|3050.6|3048.6|415
1728457500000|2024-10-09 07:05:00|3052.6|3050.6|3048.4|3046.4|3053.7|3051.3|3048.2|3046.2|439
1728457800000|2024-10-09 07:10:00|3048.3|3046.3|3049.9|3047.9|3051.5|3048.7|3042.2|3040.2|485
1728458100000|2024-10-09 07:15:00|3050|3048|3057.6|3055.6|3059.1|3057.1|3049.8|3047.5|430
1728458400000|2024-10-09 07:20:00|3057.5|3055.5|3058.7|3056.7|3058.7|3056.7|3053.8|3051.8|218
1728458700000|2024-10-09 07:25:00|3057.9|3055.9|3060.7|3058.7|3062.5|3059.8|3057.9|3055.9|363
1728459000000|2024-10-09 07:30:00|3060.4|3058.4|3060.5|3058.5|3061.7|3059.7|3056.4|3054.4|361
1728459300000|2024-10-09 07:35:00|3060.7|3058.7|3059|3057|3061.6|3059.6|3057.8|3055.8|306
1728459600000|2024-10-09 07:40:00|3059.1|3057.1|3053.5|3051.5|3059.1|3057.1|3052.8|3050.8|351
1728459900000|2024-10-09 07:45:00|3053.4|3051.4|3057.5|3054.5|3060.4|3057.9|3053.1|3051.1|338
1728460200000|2024-10-09 07:50:00|3057.6|3054.6|3055.2|3053.2|3058.5|3055.9|3054.1|3052.1|311
1728460500000|2024-10-09 07:55:00|3055.3|3053.3|3052.6|3050.6|3055.5|3053.3|3051.2|3049.2|309
1728460800000|2024-10-09 08:00:00|3052.5|3050.5|3051.1|3049.1|3055.7|3053.7|3049.5|3047.5|435
1728461100000|2024-10-09 08:05:00|3051|3049|3053.8|3051.8|3054.4|3052.1|3050.4|3047.9|362
1728461400000|2024-10-09 08:10:00|3054|3052|3058.2|3056.2|3060.2|3058.2|3053.6|3051.6|445
1728461700000|2024-10-09 08:15:00|3058.1|3056.1|3054|3052|3058.3|3056.3|3053.2|3050.9|309
1728462000000|2024-10-09 08:20:00|3054.1|3052.1|3054.2|3052.2|3056|3054|3052.9|3050.9|320
1728462300000|2024-10-09 08:25:00|3054.1|3052.1|3056.1|3054.1|3056.2|3054.2|3052.9|3050.9|334
1728462600000|2024-10-09 08:30:00|3056.2|3054.2|3059.8|3057.8|3061.2|3059.2|3056.1|3054.1|367
1728462900000|2024-10-09 08:35:00|3059.7|3057.7|3062.6|3060.6|3063.7|3061.7|3059.7|3057.7|332
1728463200000|2024-10-09 08:40:00|3062.7|3060.7|3062.1|3060.1|3065.9|3063.6|3061|3059|360
1728463500000|2024-10-09 08:45:00|3061.9|3059.9|3061.5|3059.5|3062.9|3060.9|3059.6|3057.5|326
1728463800000|2024-10-09 08:50:00|3061.6|3059.6|3060.4|3058.4|3061.6|3059.6|3057.8|3055.3|300
1728464100000|2024-10-09 08:55:00|3060.5|3058.5|3064.8|3062.8|3066|3063.9|3059.8|3057.8|308
1728464400000|2024-10-09 09:00:00|3064.9|3062.9|3063.7|3061.7|3067.3|3065.3|3063.6|3061.6|294
1728464700000|2024-10-09 09:05:00|3063.6|3061.6|3063.9|3061.9|3064.5|3062.5|3061.4|3058.8|334
1728465000000|2024-10-09 09:10:00|3064|3062|3064.1|3062.1|3065.3|3063|3062.6|3060.5|280
1728465300000|2024-10-09 09:15:00|3064|3062|3067.4|3065.4|3069|3066.7|3063.6|3061|304
1728465600000|2024-10-09 09:20:00|3067.8|3064.8|3067.6|3065.6|3068.2|3066.2|3064.9|3062.3|241
1728465900000|2024-10-09 09:25:00|3068|3066|3067.2|3065.2|3071.1|3068.7|3067.2|3065.2|265
1728466200000|2024-10-09 09:30:00|3067.3|3065.3|3070.7|3068.7|3071.3|3069|3067.2|3064.9|317
1728466500000|2024-10-09 09:35:00|3070.8|3068.8|3068.5|3066.5|3071.7|3069.7|3068.4|3066|251
1728466800000|2024-10-09 09:40:00|3068.6|3066.6|3067.4|3065.4|3069.5|3067.4|3066.6|3064.6|287
1728467100000|2024-10-09 09:45:00|3067.3|3065.3|3068.4|3066.4|3068.6|3066.6|3065.4|3063.4|341
1728467400000|2024-10-09 09:50:00|3068.3|3066.3|3069.4|3067.4|3071.9|3069.9|3068.2|3066.2|205
1728467700000|2024-10-09 09:55:00|3069.5|3067.5|3069.4|3067.4|3069.9|3067.9|3067.9|3065.9|219
1728468000000|2024-10-09 10:00:00|3069.6|3067.6|3070.5|3068.5|3070.6|3068.6|3068.5|3066.5|215
1728468300000|2024-10-09 10:05:00|3070.4|3068.4|3069.4|3067.4|3071.9|3069.9|3069.1|3067.1|294
1728468600000|2024-10-09 10:10:00|3069.3|3067.3|3068.6|3066.6|3069.6|3067.6|3067.1|3065.1|290
1728468900000|2024-10-09 10:15:00|3068.5|3066.5|3066.5|3064.5|3069.8|3067.8|3065.7|3063.7|250
1728469200000|2024-10-09 10:20:00|3066.6|3064.6|3066|3064|3067|3065|3064.2|3062.2|248
1728469500000|2024-10-09 10:25:00|3065.9|3063.9|3064.9|3062.9|3067.2|3065.2|3064.8|3062.4|183
1728469800000|2024-10-09 10:30:00|3065|3063|3063.5|3061.5|3066.1|3064.1|3063|3060.9|162
1728470100000|2024-10-09 10:35:00|3063.3|3061.3|3068.5|3066.5|3069.2|3067.2|3063.3|3061.1|247
1728470400000|2024-10-09 10:40:00|3068.4|3066.4|3069.8|3066.8|3070.5|3068.5|3067.8|3065.2|270
1728470700000|2024-10-09 10:45:00|3069.5|3067.5|3071.1|3069.1|3071.4|3069.1|3066.1|3064.1|289
1728471000000|2024-10-09 10:50:00|3071.2|3069.2|3071.1|3069.1|3071.8|3069.4|3068.8|3066.2|297
1728471300000|2024-10-09 10:55:00|3071.2|3069.2|3068.6|3066.6|3071.9|3069.6|3068.6|3066.1|291
1728471600000|2024-10-09 11:00:00|3068.8|3065.8|3072.6|3070.6|3073.6|3071.6|3068.3|3065.4|332
1728471900000|2024-10-09 11:05:00|3072.5|3070.5|3072|3070|3075|3072.6|3071.4|3069.1|290
1728472200000|2024-10-09 11:10:00|3071.9|3069.9|3075.8|3073.8|3076.1|3074.1|3069.3|3067.1|372
1728472500000|2024-10-09 11:15:00|3075.9|3073.9|3075|3073|3077.5|3075.4|3074.2|3071.4|366
1728472800000|2024-10-09 11:20:00|3075.1|3073.1|3075.2|3073.2|3076.7|3074.6|3074.5|3072.2|282
1728473100000|2024-10-09 11:25:00|3075.5|3072.5|3077.4|3075.4|3078.6|3076.6|3074.6|3072.5|290
1728473400000|2024-10-09 11:30:00|3077.6|3075.6|3076.2|3074.2|3079.1|3077.1|3073.7|3071.7|471
1728473700000|2024-10-09 11:35:00|3076.1|3074.1|3070.7|3068.7|3077.9|3075.9|3070.5|3068.5|363
1728474000000|2024-10-09 11:40:00|3071|3069|3069.2|3067.2|3075.1|3073.1|3069.2|3067.2|312
1728474300000|2024-10-09 11:45:00|3069.6|3067.6|3068.4|3066.4|3070.8|3068.8|3065.4|3062.8|357
1728474600000|2024-10-09 11:50:00|3068.1|3066.1|3065.5|3063.5|3070|3067.6|3064.8|3062.8|304
1728474900000|2024-10-09 11:55:00|3065.6|3063.6|3068.5|3066.5|3070.9|3068.9|3064.9|3062.9|266
1728475200000|2024-10-09 12:00:00|3068.6|3066.6|3074.8|3072.8|3076.6|3074.6|3068.6|3066.6|465
1728475500000|2024-10-09 12:05:00|3075.1|3073.1|3073.4|3071.4|3075.6|3073.6|3073.2|3071.2|373
1728475800000|2024-10-09 12:10:00|3073.5|3071.5|3070.2|3068.2|3073.8|3071.8|3069.5|3067.5|370
1728476100000|2024-10-09 12:15:00|3070.3|3068.3|3068.6|3066.6|3071.8|3069.8|3068.1|3066.1|332
1728476400000|2024-10-09 12:20:00|3068.8|3066.8|3063.1|3061.1|3069.5|3067.5|3062|3060|558
1728476700000|2024-10-09 12:25:00|3063.3|3061.3|3064.7|3062.7|3065.8|3063.8|3062|3060|503
1728477000000|2024-10-09 12:30:00|3064.8|3062.8|3057.9|3055.9|3066.1|3064.1|3057.8|3055.7|407
1728477300000|2024-10-09 12:35:00|3058.3|3056.3|3056.5|3054.5|3062.5|3060.5|3053.9|3051.9|422
1728477600000|2024-10-09 12:40:00|3056.4|3054.4|3057.3|3055.3|3057.4|3055.4|3051.5|3049.5|393
1728477900000|2024-10-09 12:45:00|3057.2|3055.2|3057.4|3055.4|3058.2|3056|3053.3|3051.2|434
1728478200000|2024-10-09 12:50:00|3057.8|3054.8|3055.1|3053.1|3057.8|3055.4|3052.5|3050.3|405
1728478500000|2024-10-09 12:55:00|3054.9|3052.9|3052.5|3050.5|3056|3054|3051.6|3049.5|450
1728478800000|2024-10-09 13:00:00|3052.6|3050.6|3050.4|3048.4|3056.3|3054.3|3048.9|3046.9|1037
1728479100000|2024-10-09 13:05:00|3050.7|3048.7|3045.9|3043.9|3054.9|3052.9|3045.8|3043.8|861
1728479400000|2024-10-09 13:10:00|3046.1|3044.1|3046.2|3044.2|3051.2|3049.2|3045.2|3042.9|812
1728479700000|2024-10-09 13:15:00|3046.1|3044.1|3037.5|3035.5|3047.2|3045.2|3037.5|3035.5|882
1728480000000|2024-10-09 13:20:00|3037.4|3035.4|3039.5|3037.5|3044.3|3042.3|3031.8|3029.8|832
1728480300000|2024-10-09 13:25:00|3039.6|3037.6|3029.1|3027.1|3040.4|3037.8|3028.3|3026.1|805
1728480600000|2024-10-09 13:30:00|3029|3027|3028.2|3026.2|3034.9|3032.7|3026.3|3024.3|1184
1728480900000|2024-10-09 13:35:00|3028|3026|3033.3|3031.3|3034.9|3032.9|3022.9|3020.8|1091
1728481200000|2024-10-09 13:40:00|3033.6|3030.6|3041.9|3039.9|3043.3|3041.3|3030.1|3028.1|1013
1728481500000|2024-10-09 13:45:00|3042.1|3040.1|3047|3045|3051.6|3049.6|3041.6|3039.5|1051
1728481800000|2024-10-09 13:50:00|3046.6|3044.6|3044.7|3042.7|3046.8|3044.8|3040.1|3037.8|846
1728482100000|2024-10-09 13:55:00|3045|3043|3043.8|3040.8|3046|3044|3038.9|3036.9|757
1728482400000|2024-10-09 14:00:00|3043.9|3040.9|3040.1|3038.1|3050.2|3047.9|3039.5|3037.5|779
1728482700000|2024-10-09 14:05:00|3040.3|3038.3|3039.5|3037.5|3041.1|3039.1|3034.6|3032.6|683
1728483000000|2024-10-09 14:10:00|3039.4|3037.4|3041.8|3039.8|3046.4|3044.4|3038.9|3036.9|744
1728483300000|2024-10-09 14:15:00|3041.6|3039.6|3042.5|3040.5|3044.5|3042.5|3038.6|3036.6|833
1728483600000|2024-10-09 14:20:00|3042.2|3040.2|3043.7|3041.7|3044.4|3042.1|3035.5|3033.5|784
1728483900000|2024-10-09 14:25:00|3043.8|3041.8|3040.5|3038.5|3047.6|3045.6|3039.9|3037.6|721
1728484200000|2024-10-09 14:30:00|3040.9|3038.9|3038|3036|3044.9|3042.9|3034.1|3032.1|892
1728484500000|2024-10-09 14:35:00|3036.9|3034.9|3040.4|3038.4|3042.4|3040.4|3031.4|3029.4|782
1728484800000|2024-10-09 14:40:00|3040.8|3038.8|3042.8|3040.8|3046.2|3044.2|3038.8|3036.4|870
1728485100000|2024-10-09 14:45:00|3042.6|3040.6|3050.7|3048.7|3051.1|3049.1|3039.1|3037.1|767
1728485400000|2024-10-09 14:50:00|3050.6|3048.6|3054.6|3052.6|3055.1|3053.1|3046.6|3044.4|843
1728485700000|2024-10-09 14:55:00|3054.7|3052.7|3053.5|3051.5|3057.1|3055.1|3050.8|3048.8|829
1728486000000|2024-10-09 15:00:00|3053.6|3051.6|3064|3062|3064.2|3062.1|3051.7|3049.7|813
1728486300000|2024-10-09 15:05:00|3064.1|3062.1|3064.5|3062.5|3069.5|3067.5|3060.4|3058.4|887
1728486600000|2024-10-09 15:10:00|3064.4|3062.4|3061.9|3059.9|3067.3|3065.3|3061.1|3058.9|746
1728486900000|2024-10-09 15:15:00|3061.8|3059.8|3057.1|3055.1|3064.8|3062.8|3056.6|3054.6|739
1728487200000|2024-10-09 15:20:00|3057.3|3055.3|3056.5|3054.5|3059.1|3057.1|3053.7|3051.7|706
1728487500000|2024-10-09 15:25:00|3056.6|3054.6|3059.4|3057.4|3060.8|3058.8|3056.6|3054.2|621
1728487800000|2024-10-09 15:30:00|3059.5|3057.5|3063.2|3061.2|3064|3062|3058.6|3056.6|634
1728488100000|2024-10-09 15:35:00|3063.1|3061.1|3062|3060|3064.6|3062.6|3057.7|3055.7|530
1728488400000|2024-10-09 15:40:00|3062.1|3060.1|3061.5|3059.5|3066.6|3064.6|3061|3059|501
1728488700000|2024-10-09 15:45:00|3061.4|3059.4|3061.3|3059.3|3062.9|3060.8|3059.6|3057.6|565
1728489000000|2024-10-09 15:50:00|3061.1|3059.1|3055.2|3053.2|3061.4|3059.4|3054.2|3052.2|496
1728489300000|2024-10-09 15:55:00|3054.9|3052.9|3057.6|3055.6|3058.7|3056.7|3054|3052|397
1728489600000|2024-10-09 16:00:00|3057.7|3055.7|3053.3|3051.3|3058.7|3056.7|3053.1|3051.1|373
1728489900000|2024-10-09 16:05:00|3053.5|3051.5|3057.4|3055.4|3061.7|3059.7|3053.4|3051.4|502
1728490200000|2024-10-09 16:10:00|3057.3|3055.3|3057.2|3055.2|3059.1|3057.1|3056.2|3054.2|411
1728490500000|2024-10-09 16:15:00|3057.5|3055.5|3052|3050|3057.5|3055.5|3051.5|3049.5|344
1728490800000|2024-10-09 16:20:00|3052.1|3050.1|3051.2|3049.2|3053.1|3051.1|3048.1|3046.1|475
1728491100000|2024-10-09 16:25:00|3051.3|3049.3|3047.7|3045.7|3052.5|3050.5|3047|3045|424
1728491400000|2024-10-09 16:30:00|3047.8|3045.8|3047.1|3045.1|3048.8|3046.8|3045.3|3043.3|429
1728491700000|2024-10-09 16:35:00|3047.2|3045.2|3045.4|3043.4|3047.4|3045.4|3042.6|3040.6|425
1728492000000|2024-10-09 16:40:00|3045.3|3043.3|3044.6|3042.6|3045.7|3043.7|3042.2|3040.2|448
1728492300000|2024-10-09 16:45:00|3044.5|3042.5|3043.3|3041.3|3046|3044|3039.5|3037.5|389
1728492600000|2024-10-09 16:50:00|3043.1|3041.1|3042.6|3040.6|3044.6|3042.6|3042|3040|535
1728492900000|2024-10-09 16:55:00|3042.7|3040.7|3041.4|3039.4|3043.3|3041.3|3040.5|3038.5|445
1728493200000|2024-10-09 17:00:00|3041.5|3039.5|3040.8|3038.8|3041.7|3039.7|3037.8|3035.8|472
1728493500000|2024-10-09 17:05:00|3040.7|3038.7|3042.3|3040.3|3043.7|3041.7|3038.7|3036.7|543
1728493800000|2024-10-09 17:10:00|3042.2|3040.2|3044.3|3042.3|3045.7|3043.6|3039.5|3037.5|329
1728494100000|2024-10-09 17:15:00|3044.1|3042.1|3044.6|3042.6|3046.1|3044.1|3044.1|3042.1|299
1728494400000|2024-10-09 17:20:00|3044.5|3042.5|3046.8|3044.8|3047.2|3045.2|3043.6|3041.6|365
1728494700000|2024-10-09 17:25:00|3046.7|3044.7|3043.5|3041.5|3047.2|3045.2|3042.1|3040.1|328
1728495000000|2024-10-09 17:30:00|3043.6|3041.6|3044.3|3042.3|3044.7|3042.7|3040.1|3038.1|333
1728495300000|2024-10-09 17:35:00|3044.5|3042.5|3043.2|3041.2|3045.1|3043.1|3042.2|3040.2|213
1728495600000|2024-10-09 17:40:00|3043.4|3041.4|3046.1|3044.1|3046.3|3044.3|3043|3041|267
1728495900000|2024-10-09 17:45:00|3045.9|3043.9|3044|3042|3047|3045|3042.7|3040.7|246
1728496200000|2024-10-09 17:50:00|3043.9|3041.9|3046.5|3044.5|3047.3|3045.3|3043.6|3041.6|221
1728496500000|2024-10-09 17:55:00|3046.7|3044.7|3051.7|3044.3|3051.8|3047.4|3046.7|3044.3|206
1728496800000|2024-10-09 18:00:00|3051.6|3044.2|3052|3050|3052.5|3050.5|3047.8|3042.9|304
1728497100000|2024-10-09 18:05:00|3052.1|3050.1|3052.5|3050.5|3054.9|3052.9|3051.8|3049.8|334
1728497400000|2024-10-09 18:10:00|3052.4|3050.4|3049.6|3047.6|3053.5|3051.5|3049.6|3047.6|326
1728497700000|2024-10-09 18:15:00|3049.5|3047.5|3044.4|3042.4|3050.5|3048.5|3044.3|3042.3|281
1728498000000|2024-10-09 18:20:00|3044.2|3042.2|3043.5|3041.5|3045.5|3043.5|3040|3038|307
1728498300000|2024-10-09 18:25:00|3043.8|3041.8|3047.4|3045.4|3047.9|3045.9|3043.7|3041.7|358
1728498600000|2024-10-09 18:30:00|3047.3|3045.3|3047|3045|3049.9|3047.9|3046.7|3044.7|280
1728498900000|2024-10-09 18:35:00|3046.9|3044.9|3047.8|3045.8|3048.5|3046.5|3046.4|3044.4|132
1728499200000|2024-10-09 18:40:00|3047.7|3045.7|3046.8|3044.8|3048.5|3046.5|3045.4|3043.4|222
1728499500000|2024-10-09 18:45:00|3046.9|3044.9|3048.9|3046.9|3049.4|3047.4|3046.9|3044.9|212
1728499800000|2024-10-09 18:50:00|3049|3047|3045.9|3043.9|3049.3|3047.3|3045.2|3043.2|232
1728500100000|2024-10-09 18:55:00|3045.8|3043.8|3044.3|3042.3|3046.5|3044.5|3043.9|3041.9|216
1728500400000|2024-10-09 19:00:00|3044.4|3042.4|3046.9|3044.9|3047.7|3045.7|3043.5|3041.5|206
1728500700000|2024-10-09 19:05:00|3047.3|3045.3|3048.6|3046.6|3049.9|3047.9|3047|3045|219
1728501000000|2024-10-09 19:10:00|3048.7|3046.7|3049.1|3047.1|3049.9|3047.9|3047.4|3045.4|210
1728501300000|2024-10-09 19:15:00|3049|3047|3048.8|3046.8|3050.6|3048.6|3048.4|3046.4|168
1728501600000|2024-10-09 19:20:00|3048.7|3046.7|3048.7|3046.7|3050.2|3048.2|3048.3|3046.3|158
1728501900000|2024-10-09 19:25:00|3048.6|3046.6|3047.3|3045.3|3048.9|3046.9|3046.9|3044.9|95
1728502200000|2024-10-09 19:30:00|3047.4|3045.4|3053.3|3051.3|3053.9|3051.9|3047.4|3045.4|216
1728502500000|2024-10-09 19:35:00|3053.2|3051.2|3053.9|3051.9|3056.7|3054.7|3052.9|3050.9|249
1728502800000|2024-10-09 19:40:00|3053.8|3051.8|3053.4|3051.4|3055.6|3053.6|3053.3|3051.3|151
1728503100000|2024-10-09 19:45:00|3053.5|3051.5|3055.3|3053.3|3055.4|3053.4|3053|3051|133
1728503400000|2024-10-09 19:50:00|3055.4|3053.4|3055.9|3053.9|3056|3054|3054.5|3052.5|157
1728503700000|2024-10-09 19:55:00|3055.8|3053.8|3055.2|3053.2|3055.9|3053.9|3054.5|3052.5|186
1728504000000|2024-10-09 20:00:00|3055.1|3053.1|3052|3050|3056|3054|3051.6|3049.6|152
1728504300000|2024-10-09 20:05:00|3051.9|3049.9|3051|3049|3052.3|3050.3|3051|3049|78
1728504600000|2024-10-09 20:10:00|3051.1|3049.1|3051|3049|3051.9|3049.9|3050.7|3048.7|79
1728504900000|2024-10-09 20:15:00|3050.9|3048.9|3050.8|3048.8|3051.4|3049.4|3049.8|3047.8|80
1728505200000|2024-10-09 20:20:00|3050.7|3048.7|3050.4|3048.4|3050.8|3048.8|3049.8|3047.8|72
1728505500000|2024-10-09 20:25:00|3050.3|3048.3|3050.5|3048.5|3050.8|3048.8|3049.9|3047.9|76
1728505800000|2024-10-09 20:30:00|3050.4|3048.4|3050.8|3048.8|3051.2|3049.2|3050|3048|60
1728506100000|2024-10-09 20:35:00|3050.9|3048.9|3051.1|3049.1|3051.8|3049.8|3050.9|3048.9|72
1728506400000|2024-10-09 20:40:00|3051.3|3049.3|3051.2|3049.2|3051.8|3049.5|3050.5|3048.5|71
1728506700000|2024-10-09 20:45:00|3051.1|3049.1|3051.3|3048.3|3052.6|3050.1|3050.8|3048.3|121
1728507000000|2024-10-09 20:50:00|3051.4|3048.4|3051.2|3049.2|3051.5|3049.5|3050.7|3048.4|52
1728507300000|2024-10-09 20:55:00|3051.3|3049.3|3051.2|3048.2|3052.8|3049.7|3050.2|3046|110
1728511200000|2024-10-09 22:00:00|3051.4|3048.4|3050.6|3047.6|3052.1|3049.1|3050.6|3046.5|33
1728511500000|2024-10-09 22:05:00|3050.7|3047.7|3050.2|3047.2|3050.8|3047.8|3050|3047|23
1728511800000|2024-10-09 22:10:00|3050.1|3047.1|3048.4|3045.4|3050.1|3047.1|3047.7|3044.7|41
1728512100000|2024-10-09 22:15:00|3048.3|3045.3|3047.5|3045.5|3049.4|3046.9|3047.1|3044.8|30
1728512400000|2024-10-09 22:20:00|3047.9|3044.9|3047.3|3045.3|3048.1|3045.6|3046.3|3043.7|42
1728512700000|2024-10-09 22:25:00|3047.2|3045.2|3047.9|3045.9|3047.9|3045.9|3046.6|3044.6|28
1728513000000|2024-10-09 22:30:00|3047.8|3045.8|3046.9|3044.9|3048.1|3046.1|3046.9|3044.9|26
1728513300000|2024-10-09 22:35:00|3047|3045|3046.7|3044.7|3047|3045|3045.8|3043.8|40
1728513600000|2024-10-09 22:40:00|3046.6|3044.6|3046.6|3044.6|3047.1|3045.1|3046.6|3044.6|42
1728513900000|2024-10-09 22:45:00|3046.5|3044.5|3046.7|3044.7|3047.1|3045.1|3045.9|3043.9|38
1728514200000|2024-10-09 22:50:00|3046.9|3044.9|3046.7|3044.7|3047.2|3045.2|3046.6|3044.6|20
1728514500000|2024-10-09 22:55:00|3046.9|3044.9|3049.2|3047.2|3049.2|3047.2|3046.9|3044.9|29
1728514800000|2024-10-09 23:00:00|3048.9|3046.9|3049.5|3047.5|3049.6|3047.6|3048.5|3046.5|27
1728515100000|2024-10-09 23:05:00|3049.3|3047.3|3050.5|3048.5|3050.5|3048.5|3049.3|3047.3|27
1728515400000|2024-10-09 23:10:00|3050.2|3048.2|3049.7|3047.7|3051|3049|3049.5|3047.5|26
1728515700000|2024-10-09 23:15:00|3049.9|3047.9|3051|3049|3051|3049|3049.7|3047.7|30
1728516000000|2024-10-09 23:20:00|3050.8|3048.8|3050|3048|3051|3049|3049.8|3047.8|22
1728516300000|2024-10-09 23:25:00|3049.9|3047.9|3050.6|3048.6|3050.6|3048.6|3049.8|3047.8|20
1728516600000|2024-10-09 23:30:00|3050.5|3048.5|3049|3047|3050.8|3048.5|3048.5|3046.5|33
1728516900000|2024-10-09 23:35:00|3048.9|3046.9|3048.3|3046.3|3049.3|3047.3|3048.2|3046.2|26
1728517200000|2024-10-09 23:40:00|3048.2|3046.2|3049.5|3047.5|3049.5|3047.5|3047.8|3045.8|33
1728517500000|2024-10-09 23:45:00|3049.6|3047.6|3050.5|3048.5|3050.8|3048.8|3049.5|3047.5|32
1728517800000|2024-10-09 23:50:00|3050.6|3048.6|3051|3049|3051.1|3049.1|3050.5|3048.5|24
1728518100000|2024-10-09 23:55:00|3051.1|3049.1|3051.2|3049.2|3052|3050|3050.4|3048.4|41
1728518400000|2024-10-10 00:00:00|3051.3|3049.3|3049.8|3047.8|3052|3050|3049|3047|124
1728518700000|2024-10-10 00:05:00|3049.6|3047.6|3050.6|3048.6|3050.8|3048.8|3048.9|3046.9|72
1728519000000|2024-10-10 00:10:00|3050.8|3048.8|3049.9|3047.9|3051.1|3049.1|3049.3|3047.3|87
1728519300000|2024-10-10 00:15:00|3049.8|3047.8|3050.9|3048.9|3050.9|3048.9|3048.4|3046.4|99
1728519600000|2024-10-10 00:20:00|3051|3049|3052.5|3050.5|3053.3|3051.3|3050.8|3048.8|50
1728519900000|2024-10-10 00:25:00|3052.4|3050.4|3054.5|3052.5|3054.5|3052.5|3050.8|3048.8|88
1728520200000|2024-10-10 00:30:00|3054.4|3052.4|3052.2|3050.2|3054.4|3052.4|3051.8|3049.8|101
1728520500000|2024-10-10 00:35:00|3052.3|3050.3|3055.4|3053.4|3055.4|3053.4|3052.2|3050.2|83
1728520800000|2024-10-10 00:40:00|3055.3|3053.3|3055.9|3053.9|3055.9|3053.9|3054.1|3052.1|75
1728521100000|2024-10-10 00:45:00|3056|3054|3058.7|3056.7|3060|3058|3054|3052|115
1728521400000|2024-10-10 00:50:00|3058.8|3056.8|3058.7|3056.7|3059.6|3057.6|3058|3056|97
1728521700000|2024-10-10 00:55:00|3058.6|3056.6|3060|3058|3061.6|3059.2|3058.4|3056.4|135
1728522000000|2024-10-10 01:00:00|3059.8|3057.8|3057.4|3055.4|3062.1|3059.1|3054.8|3052.8|506
1728522300000|2024-10-10 01:05:00|3057.5|3055.5|3058.6|3056.6|3059.9|3057.9|3054.9|3052.9|323
1728522600000|2024-10-10 01:10:00|3058.7|3056.7|3059.5|3057.5|3061.5|3059.4|3058.3|3055.5|296
1728522900000|2024-10-10 01:15:00|3059.1|3057.1|3059.8|3057.8|3061.4|3059.4|3056.7|3054.3|434
1728523200000|2024-10-10 01:20:00|3059.9|3057.9|3060|3058|3061.8|3059.4|3058.4|3056|382
1728523500000|2024-10-10 01:25:00|3060.3|3058.3|3059.9|3056.9|3060.8|3058.8|3055.6|3053.4|362
1728523800000|2024-10-10 01:30:00|3060|3057|3045.8|3042.8|3060.5|3057.7|3042.9|3040.3|576
1728524100000|2024-10-10 01:35:00|3045.5|3042.5|3044.4|3041.4|3047.2|3044.2|3037.3|3035.3|629
1728524400000|2024-10-10 01:40:00|3044|3041|3058.3|3055.3|3063|3060.8|3043.1|3040.1|600
1728524700000|2024-10-10 01:45:00|3057.5|3055.5|3052.4|3050.4|3059.9|3057|3049.7|3047.2|672
1728525000000|2024-10-10 01:50:00|3052.3|3050.3|3047.9|3045.9|3053.6|3050.6|3047.8|3045.8|546
1728525300000|2024-10-10 01:55:00|3047.7|3045.7|3047.1|3044.1|3051|3048|3045.1|3042.9|519
1728525600000|2024-10-10 02:00:00|3047|3044|3049.4|3046.4|3052.3|3050.3|3045.3|3043.1|559
1728525900000|2024-10-10 02:05:00|3049.3|3046.3|3048.4|3046.4|3051.1|3049.1|3047.1|3045.1|445
1728526200000|2024-10-10 02:10:00|3048|3046|3044.1|3042.1|3048.5|3046.5|3043.1|3041.1|305
1728526500000|2024-10-10 02:15:00|3044|3042|3046.9|3044.9|3047.6|3045.6|3043.1|3041.1|203
1728526800000|2024-10-10 02:20:00|3047.3|3044.3|3047.9|3045.9|3049.4|3047.4|3046.9|3044.2|214
1728527100000|2024-10-10 02:25:00|3048|3046|3049.3|3047.3|3049.4|3047.4|3047.9|3045.2|194
1728527400000|2024-10-10 02:30:00|3049.5|3047.5|3057.9|3054.9|3058|3055.4|3049.5|3047.5|433
1728527700000|2024-10-10 02:35:00|3057.1|3055.1|3059.5|3057.5|3061.3|3059.3|3055.3|3052.3|486
1728528000000|2024-10-10 02:40:00|3059.6|3057.6|3063.5|3060.5|3064.3|3062.1|3058.9|3056.9|366
1728528300000|2024-10-10 02:45:00|3063.8|3060.8|3059.6|3057.6|3064.5|3061.9|3058.8|3056.8|357
1728528600000|2024-10-10 02:50:00|3059.7|3057.7|3062|3060|3062.3|3060.3|3058.3|3056.3|310
1728528900000|2024-10-10 02:55:00|3061.9|3059.9|3061.4|3059.4|3063.8|3061.8|3060|3058|321
1728529200000|2024-10-10 03:00:00|3061.3|3059.3|3064.1|3062.1|3065|3063|3059.1|3057.1|407
1728529500000|2024-10-10 03:05:00|3064.3|3062.3|3064.9|3062.9|3066.1|3064.1|3062.3|3060.3|358
1728529800000|2024-10-10 03:10:00|3064.8|3062.8|3060.7|3058.7|3065.5|3063.5|3059.7|3057.7|303
1728530100000|2024-10-10 03:15:00|3060.6|3058.6|3066.3|3064.3|3067.1|3064.8|3060.1|3058.1|293
1728530400000|2024-10-10 03:20:00|3066.4|3064.4|3060.9|3058.9|3066.8|3064.8|3059.4|3057.4|368
1728530700000|2024-10-10 03:25:00|3060.8|3058.8|3061.3|3059.3|3063.1|3060.8|3059.6|3057.6|332
1728531000000|2024-10-10 03:30:00|3061.2|3059.2|3058.5|3056.5|3061.6|3059.2|3057.1|3055.1|123
1728531300000|2024-10-10 03:35:00|3058.7|3056.7|3057.2|3055.2|3059.5|3057.5|3057.1|3055.1|115
1728531600000|2024-10-10 03:40:00|3057.4|3054.4|3053.9|3051.9|3057.4|3054.4|3053.8|3051.8|148
1728531900000|2024-10-10 03:45:00|3053.8|3051.8|3050.3|3048.3|3053.8|3051.8|3049.9|3047.9|169
1728532200000|2024-10-10 03:50:00|3050.5|3048.5|3050.9|3048.9|3051.1|3049|3048.1|3046.1|163
1728532500000|2024-10-10 03:55:00|3050.8|3048.8|3050.2|3048.2|3050.9|3048.9|3048.4|3046.4|102
1728532800000|2024-10-10 04:00:00|3050.1|3048.1|3053.4|3051.4|3053.8|3051.8|3049.9|3047.9|153
1728533100000|2024-10-10 04:05:00|3053.3|3051.3|3050.9|3048.9|3053.3|3051.3|3050.2|3048.2|104
1728533400000|2024-10-10 04:10:00|3051|3049|3052.9|3050.9|3053.8|3051.8|3050.9|3048.9|121
1728533700000|2024-10-10 04:15:00|3052.8|3050.8|3053.6|3051.6|3053.8|3051.8|3051.9|3049.9|87
1728534000000|2024-10-10 04:20:00|3053.5|3051.5|3053.8|3051.8|3054.8|3052.8|3053.4|3051.4|63
1728534300000|2024-10-10 04:25:00|3053.7|3051.7|3052.3|3050.3|3054.4|3052.4|3052.3|3050|47
1728534600000|2024-10-10 04:30:00|3052.2|3050.2|3050.9|3048.9|3052.2|3050.2|3050|3048|81
1728534900000|2024-10-10 04:35:00|3051|3049|3053.3|3051.3|3053.9|3051.9|3050.3|3048.3|110
1728535200000|2024-10-10 04:40:00|3053.2|3051.2|3055|3053|3055.9|3053.9|3052.8|3050.8|87
1728535500000|2024-10-10 04:45:00|3055.2|3053.2|3054.9|3052.9|3056.3|3054.3|3054.9|3052.7|75
1728535800000|2024-10-10 04:50:00|3055.1|3053.1|3055.1|3053.1|3055.4|3053.4|3054.9|3052.9|22
1728536100000|2024-10-10 04:55:00|3055.2|3053.2|3054|3052|3055.4|3053.4|3053.9|3051.9|22
1728536400000|2024-10-10 05:00:00|3054.1|3052.1|3058.1|3056.1|3058.5|3056.5|3053.9|3051.9|145
1728536700000|2024-10-10 05:05:00|3058.3|3056.3|3057.1|3055.1|3058.3|3056.3|3055.7|3053.7|94
1728537000000|2024-10-10 05:10:00|3057.2|3055.2|3056.2|3054.2|3057.3|3055.3|3055.2|3053.2|78
1728537300000|2024-10-10 05:15:00|3056.4|3054.4|3055.6|3053.6|3057.5|3055.5|3054.5|3052.5|102
1728537600000|2024-10-10 05:20:00|3055.5|3053.5|3053.2|3051.2|3056|3053.5|3053.2|3051.2|159
1728537900000|2024-10-10 05:25:00|3053|3051|3054.6|3052.6|3054.7|3052.6|3051.6|3049.2|163
1728538200000|2024-10-10 05:30:00|3054.8|3052.8|3056.5|3053.5|3056.5|3053.8|3052.2|3049.2|496
1728538500000|2024-10-10 05:35:00|3056.6|3053.6|3057|3055|3058|3055.9|3053.1|3051.1|358
1728538800000|2024-10-10 05:40:00|3056.9|3054.9|3058.6|3055.6|3060.6|3058.6|3056.9|3054.9|361
1728539100000|2024-10-10 05:45:00|3058.4|3055.4|3054.9|3051.9|3059.3|3056.6|3053.1|3050.4|399
1728539400000|2024-10-10 05:50:00|3055|3052|3053.8|3051.8|3059.8|3057.4|3053.7|3051.5|317
1728539700000|2024-10-10 05:55:00|3053.7|3051.7|3051.7|3049.7|3053.7|3051.7|3050.5|3048.5|286
1728540000000|2024-10-10 06:00:00|3051.9|3048.9|3048.8|3046.8|3052.4|3050.4|3048.2|3045.7|356
1728540300000|2024-10-10 06:05:00|3049.2|3047.2|3050.1|3048.1|3052|3049.9|3047.5|3045.5|290
1728540600000|2024-10-10 06:10:00|3049.9|3047.9|3054.4|3051.4|3055|3053|3049.9|3047.9|319
1728540900000|2024-10-10 06:15:00|3054.2|3051.2|3053.7|3051.7|3055.3|3053.3|3051.3|3049.1|255
1728541200000|2024-10-10 06:20:00|3053.8|3051.8|3058|3056|3059.1|3057.1|3053.8|3051.8|235
1728541500000|2024-10-10 06:25:00|3057.9|3055.9|3058.8|3055.8|3059.5|3057.5|3056.1|3054.1|226
1728541800000|2024-10-10 06:30:00|3058.7|3055.7|3057.3|3055.3|3060.6|3058.2|3056.5|3054.5|288
1728542100000|2024-10-10 06:35:00|3057.5|3055.5|3053.7|3051.7|3058.3|3056.3|3053.5|3051.5|259
1728542400000|2024-10-10 06:40:00|3053.6|3051.6|3048.1|3046.1|3054.4|3052.4|3046.6|3044.6|314
1728542700000|2024-10-10 06:45:00|3048.2|3046.2|3048.1|3046.1|3049.2|3047.2|3046.6|3044.6|382
1728543000000|2024-10-10 06:50:00|3048|3046|3046.9|3044.9|3048.4|3046.4|3046.8|3044.8|321
1728543300000|2024-10-10 06:55:00|3046.8|3044.8|3049.7|3047.7|3050.2|3048.2|3045.5|3043.5|210
1728543600000|2024-10-10 07:00:00|3049.8|3047.8|3051.4|3049.4|3052.3|3050.3|3048.6|3046.6|201
1728543900000|2024-10-10 07:05:00|3051.3|3049.3|3053.7|3051.7|3054.6|3052.6|3050|3048|232
1728544200000|2024-10-10 07:10:00|3053.8|3051.8|3052.1|3050.1|3054.1|3052.1|3050|3048|253
1728544500000|2024-10-10 07:15:00|3052.3|3050.3|3055.3|3053.3|3057.1|3055.1|3051.2|3049.2|239
1728544800000|2024-10-10 07:20:00|3055.4|3053.4|3056.7|3054.7|3059.1|3057.1|3054.1|3052.1|206
1728545100000|2024-10-10 07:25:00|3056.5|3054.5|3057.6|3055.6|3058.2|3056.2|3055.8|3053.8|173
1728545400000|2024-10-10 07:30:00|3057.7|3055.7|3060.4|3058.4|3062.6|3060.6|3057.2|3055.2|242
1728545700000|2024-10-10 07:35:00|3060.5|3058.5|3059.8|3057.8|3062.9|3060.9|3059.8|3057.8|196
1728546000000|2024-10-10 07:40:00|3059.9|3057.9|3058.1|3056.1|3062.1|3060.1|3057.7|3055.7|208
1728546300000|2024-10-10 07:45:00|3058.2|3056.2|3059.8|3057.8|3060.5|3058.5|3057.5|3055.5|155
1728546600000|2024-10-10 07:50:00|3059.7|3057.7|3057.3|3055.3|3060.6|3058.6|3056.7|3054.7|168
1728546900000|2024-10-10 07:55:00|3057.4|3055.4|3057.6|3055.6|3059.5|3057.5|3056.7|3054.7|152
1728547200000|2024-10-10 08:00:00|3057.7|3055.7|3051.9|3049.9|3057.7|3055.7|3051.6|3049.6|230
1728547500000|2024-10-10 08:05:00|3052|3050|3053.5|3051.5|3054.9|3052.9|3051.3|3049.3|262
1728547800000|2024-10-10 08:10:00|3053.3|3051.3|3056.4|3054.4|3057.4|3055.4|3052.6|3050.6|233
1728548100000|2024-10-10 08:15:00|3056.5|3054.5|3055.4|3053.4|3057.3|3055.3|3055.1|3053.1|175
1728548400000|2024-10-10 08:20:00|3055.6|3053.6|3054.4|3052.4|3056.2|3054.2|3052.8|3050.8|169
1728548700000|2024-10-10 08:25:00|3054.2|3052.2|3053.2|3051.2|3055.1|3053.1|3052.2|3050.2|170
1728549000000|2024-10-10 08:30:00|3053.1|3051.1|3056.1|3054.1|3056.1|3054.1|3052.7|3050.7|120
1728549300000|2024-10-10 08:35:00|3056|3054|3055.8|3053.8|3056.6|3054.6|3055.3|3053.3|122
1728549600000|2024-10-10 08:40:00|3055.9|3053.9|3054.6|3052.6|3056.9|3054.9|3053.7|3051.7|158
1728549900000|2024-10-10 08:45:00|3054.5|3052.5|3053.7|3051.7|3055.2|3053.2|3053.7|3051.7|142
1728550200000|2024-10-10 08:50:00|3053.6|3051.6|3052.8|3050.8|3053.8|3051.8|3051.3|3049.3|113
1728550500000|2024-10-10 08:55:00|3052.9|3050.9|3052.7|3050.7|3054.5|3052.5|3051.9|3049.9|141
1728550800000|2024-10-10 09:00:00|3052.8|3050.8|3053.2|3051.2|3053.5|3051.5|3051.1|3049.1|159
1728551100000|2024-10-10 09:05:00|3053.1|3051.1|3052|3050|3053.1|3051.1|3051.2|3049.2|88
1728551400000|2024-10-10 09:10:00|3051.9|3049.9|3053.6|3051.6|3054.7|3052.7|3051.9|3049.9|126
1728551700000|2024-10-10 09:15:00|3053.7|3051.7|3052.7|3050.7|3053.7|3051.7|3051.8|3049.8|73
1728552000000|2024-10-10 09:20:00|3052.8|3050.8|3054.6|3052.6|3054.7|3052.7|3052.8|3050.8|114
1728552300000|2024-10-10 09:25:00|3055|3053|3062.4|3060.4|3064.1|3062.1|3055|3053|190
1728552600000|2024-10-10 09:30:00|3062.3|3060.3|3063.8|3061.8|3065.2|3063.2|3061.5|3059.5|178
1728552900000|2024-10-10 09:35:00|3064|3062|3065.9|3063.9|3068.2|3066.2|3064|3062|178
1728553200000|2024-10-10 09:40:00|3065.8|3063.8|3064.1|3062.1|3066.4|3064.4|3063.7|3061.7|184
1728553500000|2024-10-10 09:45:00|3064.2|3062.2|3062.9|3060.9|3064.5|3062.5|3062.8|3060.8|145
1728553800000|2024-10-10 09:50:00|3062.7|3060.7|3062.4|3060.4|3063.7|3061.7|3061.2|3059.2|116
1728554100000|2024-10-10 09:55:00|3062.3|3060.3|3063.5|3061.5|3063.7|3061.7|3061.7|3059.7|123
1728554400000|2024-10-10 10:00:00|3063.3|3061.3|3063.6|3061.6|3064.7|3062.7|3062.7|3060.7|91
1728554700000|2024-10-10 10:05:00|3063.7|3061.7|3061.7|3059.7|3064.2|3062.2|3061.1|3059.1|123
1728555000000|2024-10-10 10:10:00|3061.6|3059.6|3063.7|3061.7|3064.2|3062.2|3061.3|3059.3|104
1728555300000|2024-10-10 10:15:00|3063.8|3061.8|3064.3|3062.3|3064.7|3062.7|3061.9|3059.9|135
1728555600000|2024-10-10 10:20:00|3064.4|3062.4|3063.3|3061.3|3064.7|3062.7|3061.9|3059.9|125
1728555900000|2024-10-10 10:25:00|3063.2|3061.2|3063.1|3061.1|3064.3|3062.3|3062.7|3060.7|97
1728556200000|2024-10-10 10:30:00|3062.8|3060.8|3067.3|3065.3|3068.7|3066.7|3062.6|3060.6|191
1728556500000|2024-10-10 10:35:00|3067.4|3065.4|3065.2|3063.2|3069|3067|3064.3|3062.3|169
1728556800000|2024-10-10 10:40:00|3065.4|3063.4|3069|3067|3070.1|3068.1|3064.8|3062.8|223
1728557100000|2024-10-10 10:45:00|3068.8|3066.8|3067.7|3065.7|3069.2|3067.2|3066.3|3064.3|180
1728557400000|2024-10-10 10:50:00|3067.5|3065.5|3068.2|3066.2|3069.9|3067.9|3066.8|3064.8|164
1728557700000|2024-10-10 10:55:00|3068.1|3066.1|3066.8|3064.8|3068.5|3066.5|3066.4|3064.4|164
1728558000000|2024-10-10 11:00:00|3065.9|3063.9|3066.2|3064.2|3068.8|3066.8|3065.9|3063.9|150
1728558300000|2024-10-10 11:05:00|3066.1|3064.1|3068.9|3066.9|3070|3068|3065|3063|140
1728558600000|2024-10-10 11:10:00|3069|3067|3068.6|3066.6|3070|3068|3067.9|3065.9|155
1728558900000|2024-10-10 11:15:00|3068.8|3066.8|3067.7|3065.7|3069.5|3067.5|3067.3|3065.3|132
1728559200000|2024-10-10 11:20:00|3067.9|3065.9|3064.4|3062.4|3068.4|3066.4|3064.1|3062.1|187
1728559500000|2024-10-10 11:25:00|3064.3|3062.3|3062.2|3060.2|3064.5|3062.5|3060.3|3058.3|274
1728559800000|2024-10-10 11:30:00|3062.1|3060.1|3062.3|3060.3|3063.6|3061.6|3060|3058|198
1728560100000|2024-10-10 11:35:00|3062.4|3060.4|3055.6|3053.6|3062.4|3060.4|3054.6|3052.6|196
1728560400000|2024-10-10 11:40:00|3055.5|3053.5|3058.8|3056.8|3058.8|3056.8|3054.3|3052.3|210
1728560700000|2024-10-10 11:45:00|3058.5|3056.5|3059.3|3057.3|3059.8|3057.8|3057.6|3055.6|249
1728561000000|2024-10-10 11:50:00|3059.4|3057.4|3059.6|3057.6|3060.7|3058.7|3058|3056|180
1728561300000|2024-10-10 11:55:00|3059.3|3057.3|3059.3|3057.3|3060.9|3058.9|3057.5|3055.5|188
1728561600000|2024-10-10 12:00:00|3059.4|3057.4|3059.7|3057.7|3060.7|3058.7|3056.8|3054.8|274
1728561900000|2024-10-10 12:05:00|3059.6|3057.6|3061.6|3059.6|3062.5|3060.5|3058.3|3056.3|229
1728562200000|2024-10-10 12:10:00|3061.7|3059.7|3063.2|3061.2|3063.3|3061.3|3060.5|3058.5|295
1728562500000|2024-10-10 12:15:00|3063.3|3061.3|3059.7|3057.7|3063.3|3061.3|3059.7|3057.7|216
1728562800000|2024-10-10 12:20:00|3059.5|3057.5|3063.4|3061.4|3064|3062|3057.3|3055.3|312
1728563100000|2024-10-10 12:25:00|3062.9|3060.9|3064|3055|3066.7|3064.7|3058.6|3055|289
1728563400000|2024-10-10 12:30:00|3049.6|3040.6|3071.9|3068.9|3083.6|3080.6|3049.6|3040.6|1335
1728563700000|2024-10-10 12:35:00|3071.7|3069.7|3059.7|3057.7|3076.7|3073.7|3059.2|3057.2|994
1728564000000|2024-10-10 12:40:00|3059.2|3057.2|3064.5|3062.5|3067.5|3065.5|3055.9|3053.8|902
1728564300000|2024-10-10 12:45:00|3064.6|3062.6|3069.7|3066.7|3072|3070|3062.7|3060.7|902
1728564600000|2024-10-10 12:50:00|3069.6|3066.6|3070|3068|3076.6|3074.2|3069.2|3066.6|998
1728564900000|2024-10-10 12:55:00|3069.9|3067.9|3070.5|3068.5|3073.5|3071.5|3062.1|3060.1|873
1728565200000|2024-10-10 13:00:00|3070.2|3068.2|3078.8|3076.8|3079.1|3077.1|3058.4|3056.4|1164
1728565500000|2024-10-10 13:05:00|3078.9|3076.9|3071.8|3069.8|3080.4|3078.4|3067.6|3065.6|1018
1728565800000|2024-10-10 13:10:00|3071.5|3069.5|3068.2|3066.2|3074.2|3072.2|3066.6|3064.6|910
1728566100000|2024-10-10 13:15:00|3068.4|3066.4|3066.2|3064.2|3071.1|3069.1|3065.2|3063.2|726
1728566400000|2024-10-10 13:20:00|3066.1|3064.1|3072.8|3070.8|3073|3071|3062|3060|617
1728566700000|2024-10-10 13:25:00|3072.7|3070.7|3069.3|3067.3|3075.4|3073.4|3068.9|3066.9|650
1728567000000|2024-10-10 13:30:00|3069.2|3067.2|3072.6|3070.6|3076|3074|3067.3|3065.3|919
1728567300000|2024-10-10 13:35:00|3072.2|3070.2|3073.7|3071.7|3080.2|3078.2|3066.8|3064.8|860
1728567600000|2024-10-10 13:40:00|3073.5|3071.5|3065.1|3063.1|3083.3|3081.3|3064.3|3062.3|903
1728567900000|2024-10-10 13:45:00|3065.2|3063.2|3084.9|3082.9|3086.5|3084.5|3065.2|3063.2|911
1728568200000|2024-10-10 13:50:00|3085.6|3083.6|3094.9|3092.9|3100.9|3098.9|3083.1|3081.1|1018
1728568500000|2024-10-10 13:55:00|3094.8|3092.8|3099.3|3097.3|3103.7|3101.7|3092.6|3090.6|900
1728568800000|2024-10-10 14:00:00|3099.4|3097.4|3094.6|3092.6|3105.2|3103.2|3094.3|3092.3|1043
1728569100000|2024-10-10 14:05:00|3094.3|3092.3|3085.1|3083.1|3097.5|3095.5|3082.3|3080.3|829
1728569400000|2024-10-10 14:10:00|3085|3083|3091|3089|3096.7|3094.7|3084.5|3082.5|952
1728569700000|2024-10-10 14:15:00|3090.9|3088.9|3098.5|3096.5|3104.2|3102.2|3090.2|3088.2|804
1728570000000|2024-10-10 14:20:00|3098.4|3096.4|3095.8|3093.8|3100.1|3098.1|3092.9|3090.9|775
1728570300000|2024-10-10 14:25:00|3095.7|3093.7|3093.9|3091.9|3097.8|3095.8|3090.8|3088.8|644
1728570600000|2024-10-10 14:30:00|3093.8|3091.8|3090.5|3088.5|3095|3093|3085.1|3083.1|764
1728570900000|2024-10-10 14:35:00|3090.4|3088.4|3087.3|3085.3|3092.5|3090.5|3084.2|3082.2|739
1728571200000|2024-10-10 14:40:00|3087.4|3085.4|3088.4|3086.4|3088.4|3086.4|3084|3082|690
1728571500000|2024-10-10 14:45:00|3088|3086|3084|3082|3091|3089|3082.3|3080.3|618
1728571800000|2024-10-10 14:50:00|3083.9|3081.9|3080.6|3078.6|3087.8|3085.8|3077.6|3075.6|627
1728572100000|2024-10-10 14:55:00|3080.2|3078.2|3088.5|3086.5|3090.7|3088.7|3079.5|3077.5|576
1728572400000|2024-10-10 15:00:00|3088.6|3086.6|3087.7|3085.7|3091.6|3089.6|3084.3|3082.3|535
1728572700000|2024-10-10 15:05:00|3088.2|3086.2|3085|3083|3090|3088|3083.8|3081.8|686
1728573000000|2024-10-10 15:10:00|3084.9|3082.9|3093.1|3091.1|3093.2|3091.2|3084.2|3082.2|599
1728573300000|2024-10-10 15:15:00|3093|3091|3087.9|3085.9|3094.6|3092.6|3087.9|3085.9|580
1728573600000|2024-10-10 15:20:00|3087.7|3085.7|3087.5|3085.5|3089.5|3087.5|3084|3082|470
1728573900000|2024-10-10 15:25:00|3088|3086|3088.4|3086.4|3089.4|3087.4|3085.9|3083.9|401
1728574200000|2024-10-10 15:30:00|3088.5|3086.5|3083.8|3081.8|3089.4|3087.4|3082.5|3080.5|397
1728574500000|2024-10-10 15:35:00|3083.7|3081.7|3086.4|3084.4|3086.4|3084.4|3079.4|3077.4|460
1728574800000|2024-10-10 15:40:00|3086.3|3084.3|3086.4|3084.4|3087.4|3085.4|3084|3082|352
1728575100000|2024-10-10 15:45:00|3086.5|3084.5|3089.8|3087.8|3091.5|3089.5|3086.5|3084.5|424
1728575400000|2024-10-10 15:50:00|3090.2|3088.2|3095.5|3093.5|3096.1|3094.1|3090.2|3088.2|391
1728575700000|2024-10-10 15:55:00|3095.6|3093.6|3098.5|3096.5|3098.7|3096.7|3093.4|3091.4|331
1728576000000|2024-10-10 16:00:00|3098.6|3096.6|3111.1|3109.1|3111.1|3109.1|3098.5|3096.5|653
1728576300000|2024-10-10 16:05:00|3111|3109|3110.1|3108.1|3112.3|3110.3|3107.3|3105.3|585
1728576600000|2024-10-10 16:10:00|3110|3108|3116|3114|3117.1|3115.1|3109.9|3107.9|521
1728576900000|2024-10-10 16:15:00|3115.8|3113.8|3115.7|3113.7|3119.1|3117.1|3114.9|3112.9|403
1728577200000|2024-10-10 16:20:00|3115.6|3113.6|3109.5|3107.5|3116|3114|3109.5|3107.5|446
1728577500000|2024-10-10 16:25:00|3109.6|3107.6|3111.6|3109.6|3112.7|3110.7|3109|3107|458
1728577800000|2024-10-10 16:30:00|3111.5|3109.5|3117.4|3115.4|3117.6|3115.6|3108.8|3106.8|432
1728578100000|2024-10-10 16:35:00|3117.5|3115.5|3112.7|3110.7|3120|3118|3111.1|3109.1|488
1728578400000|2024-10-10 16:40:00|3112.4|3110.4|3108.5|3106.5|3112.5|3110.5|3108|3106|513
1728578700000|2024-10-10 16:45:00|3108.7|3106.7|3100.5|3098.5|3109.7|3107.7|3099.6|3097.6|622
1728579000000|2024-10-10 16:50:00|3100.4|3098.4|3103.9|3101.9|3106|3104|3100.4|3098.4|581
1728579300000|2024-10-10 16:55:00|3104|3102|3097|3095|3104.5|3102.5|3096.1|3094.1|484
1728579600000|2024-10-10 17:00:00|3097.2|3095.2|3098|3096|3099.5|3097.5|3095|3093|512
1728579900000|2024-10-10 17:05:00|3098.1|3096.1|3096.4|3094.4|3098.5|3096.5|3092.3|3090.3|503
1728580200000|2024-10-10 17:10:00|3096.2|3094.2|3096.2|3094.2|3097.2|3095.2|3093.5|3091.5|462
1728580500000|2024-10-10 17:15:00|3096|3094|3099|3097|3099.6|3097.6|3094.1|3092.1|430
1728580800000|2024-10-10 17:20:00|3099.1|3097.1|3102.4|3100.4|3104.9|3102.9|3099|3097|423
1728581100000|2024-10-10 17:25:00|3102.5|3100.5|3103|3101|3104.4|3102.4|3099.3|3097.3|406
1728581400000|2024-10-10 17:30:00|3102.9|3100.9|3107.6|3105.6|3108.1|3106.1|3102.9|3100.9|357
1728581700000|2024-10-10 17:35:00|3107.7|3105.7|3109.6|3107.6|3110.6|3108.6|3107.5|3105.5|266
1728582000000|2024-10-10 17:40:00|3109.7|3107.7|3108|3106|3110.1|3108.1|3107.7|3105.7|199
1728582300000|2024-10-10 17:45:00|3108.1|3106.1|3107.6|3105.6|3109.6|3107.6|3106.6|3104.6|235
1728582600000|2024-10-10 17:50:00|3107.5|3105.5|3104.6|3102.6|3108.7|3106.7|3102.1|3100.1|347
1728582900000|2024-10-10 17:55:00|3104.7|3102.7|3104.6|3102.6|3105.6|3103.6|3102.1|3100.1|218
1728583200000|2024-10-10 18:00:00|3104.7|3102.7|3102.2|3100.2|3107|3105|3101.8|3099.8|265
1728583500000|2024-10-10 18:05:00|3102.3|3100.3|3106.1|3104.1|3106.1|3104.1|3102.3|3100.3|273
1728583800000|2024-10-10 18:10:00|3106.2|3104.2|3103|3101|3106.6|3104.6|3102.6|3100.6|171
1728584100000|2024-10-10 18:15:00|3102.9|3100.9|3106.2|3104.2|3106.3|3104.3|3100.1|3098.1|229
1728584400000|2024-10-10 18:20:00|3106.3|3104.3|3108.5|3106.5|3109.7|3107.7|3106.3|3104.3|188
1728584700000|2024-10-10 18:25:00|3108.3|3106.3|3106.7|3104.7|3108.8|3106.8|3105.7|3103.7|253
1728585000000|2024-10-10 18:30:00|3106.9|3104.9|3107.8|3105.8|3108.3|3106.3|3105|3103|242
1728585300000|2024-10-10 18:35:00|3107.7|3105.7|3110.5|3108.5|3110.5|3108.5|3107.2|3105.2|209
1728585600000|2024-10-10 18:40:00|3110.4|3108.4|3110|3108|3111.6|3109.6|3108.2|3106.2|273
1728585900000|2024-10-10 18:45:00|3110.3|3108.3|3113.3|3111.3|3113.7|3111.7|3109.7|3107.7|213
1728586200000|2024-10-10 18:50:00|3113.2|3111.2|3106.9|3104.9|3113.2|3111.2|3105.7|3103.7|234
1728586500000|2024-10-10 18:55:00|3106.8|3104.8|3107.6|3105.6|3107.8|3105.8|3106.1|3104.1|166
1728586800000|2024-10-10 19:00:00|3107.4|3105.4|3109.4|3107.4|3110.2|3108.2|3105.8|3103.8|196
1728587100000|2024-10-10 19:05:00|3109.5|3107.5|3109.8|3107.8|3112.8|3110.8|3109.5|3107.5|200
1728587400000|2024-10-10 19:10:00|3109.9|3107.9|3112.2|3110.2|3113.2|3111.2|3109.7|3107.7|187
1728587700000|2024-10-10 19:15:00|3112.1|3110.1|3112.2|3110.2|3114.1|3112.1|3111.7|3109.7|148
1728588000000|2024-10-10 19:20:00|3112.3|3110.3|3114.6|3112.6|3115|3113|3112.2|3110.2|166
1728588300000|2024-10-10 19:25:00|3114.5|3112.5|3115|3113|3115.9|3113.9|3114.2|3112.2|96
1728588600000|2024-10-10 19:30:00|3115.1|3113.1|3115.3|3113.3|3119.8|3117.8|3114.8|3112.8|272
1728588900000|2024-10-10 19:35:00|3115.4|3113.4|3114.7|3112.7|3117.3|3115.3|3114.3|3112.3|185
1728589200000|2024-10-10 19:40:00|3114.8|3112.8|3116.7|3114.7|3117.2|3115.2|3114.2|3112.2|170
1728589500000|2024-10-10 19:45:00|3116.4|3114.4|3115.6|3113.6|3116.6|3114.6|3113.8|3111.8|105
1728589800000|2024-10-10 19:50:00|3115.8|3113.8|3114.9|3112.9|3116.9|3114.9|3113.6|3111.6|211
1728590100000|2024-10-10 19:55:00|3114.8|3112.8|3113.9|3111.9|3116.7|3114.7|3113.8|3111.8|200
1728590400000|2024-10-10 20:00:00|3114.1|3112.1|3115.3|3113.3|3115.6|3113.6|3113.6|3111.6|105
1728590700000|2024-10-10 20:05:00|3115.5|3113.5|3115.2|3113.2|3115.6|3113.6|3114.6|3112.6|48
1728591000000|2024-10-10 20:10:00|3115.1|3113.1|3114.9|3112.9|3116.3|3114.3|3114.9|3112.9|71
1728591300000|2024-10-10 20:15:00|3115.1|3113.1|3114.9|3112.9|3115.7|3113.7|3114.2|3112.2|68
1728591600000|2024-10-10 20:20:00|3114.8|3112.8|3114.6|3112.6|3115.2|3113.2|3114|3112|56
1728591900000|2024-10-10 20:25:00|3114.7|3112.7|3116.1|3114.1|3116.7|3114.7|3114.3|3112.3|109
1728592200000|2024-10-10 20:30:00|3116|3114|3119.1|3117.1|3119.2|3117.2|3116|3114|46
1728592500000|2024-10-10 20:35:00|3119.2|3117.2|3116.5|3114.5|3119.2|3117.2|3116.5|3114.5|102
1728592800000|2024-10-10 20:40:00|3116.6|3114.6|3116.6|3114.6|3117|3115|3115.5|3113.5|69
1728593100000|2024-10-10 20:45:00|3116.5|3114.5|3116.3|3114.3|3117.2|3115.2|3116.1|3114.1|82
1728593400000|2024-10-10 20:50:00|3116.4|3114.4|3116.6|3114.6|3117.3|3115.3|3116.3|3114.3|81
1728593700000|2024-10-10 20:55:00|3116.7|3114.7|3117.9|3114.9|3118.4|3116.1|3116.1|3113.5|130
1728597600000|2024-10-10 22:00:00|3114.5|3112.5|3113|3111|3114.9|3112.5|3113|3111|56
1728597900000|2024-10-10 22:05:00|3112.8|3110.8|3111.4|3109.4|3113.3|3111|3111.3|3109.3|48
1728598200000|2024-10-10 22:10:00|3111.5|3109.5|3111.9|3109.9|3113.5|3111.5|3111.4|3109.4|41
1728598500000|2024-10-10 22:15:00|3112|3110|3112.4|3110.4|3112.7|3110.4|3111.5|3109.5|24
1728598800000|2024-10-10 22:20:00|3112.3|3110.3|3111.5|3109.5|3112.4|3110.4|3111|3109|76
1728599100000|2024-10-10 22:25:00|3111.6|3109.6|3112.4|3110.4|3114|3112|3111.6|3109.6|52
1728599400000|2024-10-10 22:30:00|3112.5|3110.5|3113|3111|3113|3111|3112.4|3110.4|9
1728599700000|2024-10-10 22:35:00|3112.9|3110.9|3112.9|3110.9|3112.9|3110.9|3112.9|3110.9|1
1728600000000|2024-10-10 22:40:00|3112.6|3110.6|3114|3112|3114|3112|3112.4|3110.4|21
1728600300000|2024-10-10 22:45:00|3114.2|3112.2|3113.9|3111.9|3114.2|3112.2|3113.9|3111.9|8
1728600600000|2024-10-10 22:50:00|3113.7|3111.7|3112.9|3110.9|3113.7|3111.7|3112.8|3110.8|14
1728600900000|2024-10-10 22:55:00|3112.8|3110.8|3113|3111|3113.1|3111.1|3112.3|3110.3|15
1728601200000|2024-10-10 23:00:00|3113.5|3111.5|3114|3112|3114|3112|3113.1|3111.1|17
1728601500000|2024-10-10 23:05:00|3113.9|3111.9|3114.9|3112.9|3115|3113|3113.6|3111.6|39
1728601800000|2024-10-10 23:10:00|3114.8|3112.8|3114.3|3112.3|3115.2|3113.2|3113.9|3111.9|37
1728602100000|2024-10-10 23:15:00|3114.4|3112.4|3116.2|3114.2|3116.7|3114.7|3114.4|3112.4|56
1728602400000|2024-10-10 23:20:00|3116.1|3114.1|3116|3114|3116.9|3114.9|3114.9|3112.9|79
1728602700000|2024-10-10 23:25:00|3115.9|3113.9|3115.1|3113.1|3116|3114|3114.9|3112.9|43
1728603000000|2024-10-10 23:30:00|3115.2|3113.2|3115.1|3113.1|3119.8|3116.8|3115|3113|91
1728603300000|2024-10-10 23:35:00|3114.9|3112.9|3115.9|3113.9|3116.7|3114.7|3114.9|3112.9|31
1728603600000|2024-10-10 23:40:00|3116|3114|3115.4|3113.4|3117.9|3115.9|3115.1|3113.1|92
1728603900000|2024-10-10 23:45:00|3115.5|3113.5|3115.3|3112.3|3115.7|3113.5|3113.2|3111.2|72
1728604200000|2024-10-10 23:50:00|3114.7|3112.7|3115.9|3113.9|3116|3114|3114.3|3112.3|61
1728604500000|2024-10-10 23:55:00|3116|3114|3116.3|3114.3|3116.5|3114.5|3115.2|3113.2|55
1728604800000|2024-10-11 00:00:00|3116|3114|3118.4|3116.4|3118.9|3116.9|3116|3114|124
1728605100000|2024-10-11 00:05:00|3118.2|3116.2|3119.7|3117.7|3119.8|3117.8|3117.4|3115.4|96
1728605400000|2024-10-11 00:10:00|3119.8|3117.8|3118.3|3116.3|3119.8|3117.8|3117.9|3115.9|94
1728605700000|2024-10-11 00:15:00|3118.2|3116.2|3118.8|3116.8|3119.7|3117.7|3117.7|3115.7|86
1728606000000|2024-10-11 00:20:00|3118.5|3116.5|3118|3116|3118.5|3116.5|3115.3|3113.3|122
1728606300000|2024-10-11 00:25:00|3117.9|3115.9|3115.9|3113.9|3118.4|3116.4|3114.3|3112.3|95
1728606600000|2024-10-11 00:30:00|3115.8|3113.8|3116.5|3114.5|3117.4|3115.4|3113.8|3111.8|93
1728606900000|2024-10-11 00:35:00|3116.7|3114.7|3116.4|3114.4|3117.7|3115.7|3115.4|3113.4|110
1728607200000|2024-10-11 00:40:00|3116.5|3114.5|3116.5|3114.5|3117.3|3115.3|3115.9|3113.9|50
1728607500000|2024-10-11 00:45:00|3116.4|3114.4|3114.7|3112.7|3116.9|3114.9|3114.4|3112.4|65
1728607800000|2024-10-11 00:50:00|3114.6|3112.6|3116|3114|3116.4|3114.4|3114.4|3112.4|99
1728608100000|2024-10-11 00:55:00|3115.9|3113.9|3114.8|3112.8|3117|3115|3114.4|3112.4|135
1728608400000|2024-10-11 01:00:00|3114.9|3112.9|3113.4|3111.4|3119|3116|3112|3109.9|738
1728608700000|2024-10-11 01:05:00|3113.3|3111.3|3109.9|3107.9|3115.5|3112.9|3108.5|3106.5|441
1728609000000|2024-10-11 01:10:00|3110|3108|3111.9|3109.9|3113.4|3111.4|3108.5|3106.5|368
1728609300000|2024-10-11 01:15:00|3111.8|3109.8|3111.2|3109.2|3113|3110.7|3107.9|3105.9|331
1728609600000|2024-10-11 01:20:00|3111|3109|3112|3109|3113.4|3111.4|3108.4|3106.4|276
1728609900000|2024-10-11 01:25:00|3111.9|3108.9|3115.5|3112.5|3118.5|3116.5|3111.8|3108.9|336
1728610200000|2024-10-11 01:30:00|3115|3112|3111.5|3109.5|3115|3112|3109.7|3107.1|405
1728610500000|2024-10-11 01:35:00|3111.2|3109.2|3112|3110|3115|3112.6|3110.3|3108.3|358
1728610800000|2024-10-11 01:40:00|3111.9|3109.9|3120.5|3118.5|3120.6|3118.5|3111.8|3109.8|422
1728611100000|2024-10-11 01:45:00|3120.6|3118.6|3122.5|3120.5|3124|3122|3119.1|3116.8|338
1728611400000|2024-10-11 01:50:00|3122.6|3120.6|3125.6|3123.6|3126.5|3124.5|3121.1|3119.1|326
1728611700000|2024-10-11 01:55:00|3125.5|3123.5|3124.5|3122.5|3126.1|3123.8|3122.5|3120.5|303
1728612000000|2024-10-11 02:00:00|3124.4|3122.4|3119.5|3117.5|3124.7|3122.6|3119|3116.7|320
1728612300000|2024-10-11 02:05:00|3119.4|3117.4|3118|3116|3119.5|3117.5|3116.9|3114.9|240
1728612600000|2024-10-11 02:10:00|3117.9|3115.9|3119.5|3117.5|3121.1|3119.1|3117.5|3115.5|233
1728612900000|2024-10-11 02:15:00|3119.4|3117.4|3119.5|3117.5|3121.1|3119.1|3119|3117|113
1728613200000|2024-10-11 02:20:00|3119.3|3117.3|3125.5|3123.5|3125.6|3123.6|3119.1|3117.1|210
1728613500000|2024-10-11 02:25:00|3125.2|3123.2|3125|3123|3125.2|3123.2|3122.6|3120.6|109
1728613800000|2024-10-11 02:30:00|3124.9|3122.9|3124.5|3122.5|3127|3125|3121.8|3119.8|392
1728614100000|2024-10-11 02:35:00|3124.6|3122.6|3125.5|3123.5|3126.6|3124.6|3123.4|3121.4|254
1728614400000|2024-10-11 02:40:00|3125.1|3123.1|3124.6|3122.6|3126.5|3124.5|3123|3121|223
1728614700000|2024-10-11 02:45:00|3124.4|3122.4|3127.9|3125.9|3132|3130|3124|3122|410
1728615000000|2024-10-11 02:50:00|3128.1|3126.1|3129.4|3127.4|3132|3130|3128.1|3125.9|301
1728615300000|2024-10-11 02:55:00|3129.5|3127.5|3132.3|3130.3|3133.7|3131.7|3128.9|3126.9|260
1728615600000|2024-10-11 03:00:00|3131.9|3129.9|3130.8|3128.8|3135.1|3133.1|3129.9|3126.9|340
1728615900000|2024-10-11 03:05:00|3130.9|3128.9|3128.3|3126.3|3131.4|3129|3127.5|3125.5|255
1728616200000|2024-10-11 03:10:00|3128.4|3126.4|3127.9|3125.9|3130.4|3128.4|3126.6|3124.6|194
1728616500000|2024-10-11 03:15:00|3128|3126|3126.8|3124.8|3128.8|3126.8|3125.6|3123.6|215
1728616800000|2024-10-11 03:20:00|3126.3|3124.3|3126.3|3124.3|3128.9|3126.9|3126.3|3124.3|152
1728617100000|2024-10-11 03:25:00|3126.1|3124.1|3125.8|3123.8|3127.3|3125.3|3124.8|3122.8|179
1728617400000|2024-10-11 03:30:00|3125.7|3123.7|3126.3|3124.3|3126.8|3124.8|3124.8|3122.8|118
1728617700000|2024-10-11 03:35:00|3126.4|3124.4|3127.4|3125.4|3127.7|3125.7|3125.9|3123.9|93
1728618000000|2024-10-11 03:40:00|3127.3|3125.3|3128.5|3126.5|3130.1|3128.1|3127.3|3125.3|82
1728618300000|2024-10-11 03:45:00|3128.6|3126.6|3130.6|3128.6|3130.6|3128.6|3128.3|3126.3|69
1728618600000|2024-10-11 03:50:00|3130.3|3128.3|3132.3|3130.3|3132.4|3130.4|3129.3|3127.3|84
1728618900000|2024-10-11 03:55:00|3132.2|3130.2|3130.4|3128.4|3132.6|3130.6|3130.4|3128.4|118
1728619200000|2024-10-11 04:00:00|3130.5|3128.5|3130.9|3128.9|3130.9|3128.9|3128.3|3126.3|102
1728619500000|2024-10-11 04:05:00|3130.8|3128.8|3133.5|3131.5|3133.7|3131.7|3129.3|3127.3|77
1728619800000|2024-10-11 04:10:00|3133.6|3131.6|3134.1|3132.1|3134.6|3132.6|3133|3131|73
1728620100000|2024-10-11 04:15:00|3134.4|3132.4|3133.3|3131.3|3134.4|3132.4|3132.4|3130.4|70
1728620400000|2024-10-11 04:20:00|3133.4|3131.4|3134.5|3132.5|3135.2|3133.2|3132.4|3130.4|67
1728620700000|2024-10-11 04:25:00|3134.4|3132.4|3133.4|3131.4|3135.1|3133.1|3133.3|3131.3|53
1728621000000|2024-10-11 04:30:00|3133.3|3131.3|3133.8|3131.8|3134.5|3132.5|3132.8|3130.8|64
1728621300000|2024-10-11 04:35:00|3133.7|3131.7|3133.7|3131.7|3136|3134|3133.3|3131.3|81
1728621600000|2024-10-11 04:40:00|3133.6|3131.6|3134.9|3132.9|3135.4|3133.4|3133.6|3131.6|69
1728621900000|2024-10-11 04:45:00|3134.8|3132.8|3133.4|3131.4|3135.8|3133.8|3133.4|3131.4|59
1728622200000|2024-10-11 04:50:00|3133.3|3131.3|3131.8|3129.8|3133.9|3131.9|3131.7|3129.7|67
1728622500000|2024-10-11 04:55:00|3131.9|3129.9|3133.9|3131.9|3134|3132|3131.3|3129.3|71
1728622800000|2024-10-11 05:00:00|3134|3132|3134|3132|3134.7|3132.7|3133.5|3131.5|68
1728623100000|2024-10-11 05:05:00|3133.9|3131.9|3130.7|3128.7|3134|3132|3130.7|3128.7|54
1728623400000|2024-10-11 05:10:00|3130.8|3128.8|3131|3129|3131.2|3129.2|3128.6|3126.6|73
1728623700000|2024-10-11 05:15:00|3131.3|3129.3|3131.2|3129.2|3133.5|3131.5|3130.9|3128.9|80
1728624000000|2024-10-11 05:20:00|3131.5|3129.5|3132.5|3130.5|3133|3131|3131.2|3129.2|91
1728624300000|2024-10-11 05:25:00|3132.7|3130.7|3130|3128|3132.9|3130.9|3129.8|3127.8|91
1728624600000|2024-10-11 05:30:00|3129.9|3127.9|3126.6|3124.6|3131.5|3129.5|3124.5|3122.5|247
1728624900000|2024-10-11 05:35:00|3126.7|3124.7|3130.4|3128.4|3130.4|3128.4|3124.5|3122.5|243
1728625200000|2024-10-11 05:40:00|3130.6|3128.6|3127.6|3125.6|3130.6|3128.6|3127.1|3125.1|210
1728625500000|2024-10-11 05:45:00|3127.7|3125.7|3124.6|3122.6|3128.6|3126.6|3123.9|3121.9|217
1728625800000|2024-10-11 05:50:00|3124.5|3122.5|3124.7|3122.7|3125.4|3123.4|3122.4|3120.2|285
1728626100000|2024-10-11 05:55:00|3124.8|3122.8|3124.2|3122.2|3125.8|3123.8|3121.7|3119.7|239
1728626400000|2024-10-11 06:00:00|3124.3|3122.3|3121|3119|3124.3|3122.3|3119.6|3117.6|292
1728626700000|2024-10-11 06:05:00|3121.2|3119.2|3121|3119|3121.7|3119.7|3118.2|3116|244
1728627000000|2024-10-11 06:10:00|3120.8|3118.8|3116.9|3114.9|3121.8|3119.8|3116.6|3114.6|266
1728627300000|2024-10-11 06:15:00|3116.8|3114.8|3119.7|3117.7|3120.2|3118.2|3113.8|3111.8|374
1728627600000|2024-10-11 06:20:00|3119.8|3117.8|3119.2|3117.2|3123.4|3121.3|3117.4|3115.2|350
1728627900000|2024-10-11 06:25:00|3119.3|3117.3|3114.2|3112.2|3119.7|3117.7|3113.5|3111.5|357
1728628200000|2024-10-11 06:30:00|3113.8|3111.8|3113.3|3111.3|3115.2|3113.2|3110.7|3108.7|339
1728628500000|2024-10-11 06:35:00|3113|3111|3109.5|3107.5|3113|3111|3107.6|3105.6|314
1728628800000|2024-10-11 06:40:00|3109.3|3107.3|3109.7|3107.7|3110.9|3108.9|3107.7|3105.7|358
1728629100000|2024-10-11 06:45:00|3109.5|3107.5|3112|3110|3114.1|3112.1|3109.3|3107.3|353
1728629400000|2024-10-11 06:50:00|3111.9|3109.9|3110.5|3108.5|3113.1|3111.1|3110.4|3108.4|312
1728629700000|2024-10-11 06:55:00|3110.6|3108.6|3112.7|3110.7|3114.2|3112.2|3110.6|3108.6|364
1728630000000|2024-10-11 07:00:00|3112.6|3110.6|3111.7|3109.7|3112.7|3110.7|3110.3|3108.3|162
1728630300000|2024-10-11 07:05:00|3111.5|3109.5|3110.6|3108.6|3112|3110|3109.3|3107.3|153
1728630600000|2024-10-11 07:10:00|3110.5|3108.5|3113.7|3111.7|3113.8|3111.8|3107.4|3105.4|172
1728630900000|2024-10-11 07:15:00|3113.6|3111.6|3108.2|3106.2|3113.7|3111.7|3108.2|3106.2|150
1728631200000|2024-10-11 07:20:00|3108.1|3106.1|3108.2|3106.2|3109.6|3107.6|3107.1|3105.1|161
1728631500000|2024-10-11 07:25:00|3108.3|3106.3|3114.1|3112.1|3114.8|3112.8|3108|3106|169
1728631800000|2024-10-11 07:30:00|3113.9|3111.9|3114.8|3112.8|3115|3113|3112.7|3110.7|150
1728632100000|2024-10-11 07:35:00|3114.7|3112.7|3114.8|3112.8|3115.9|3113.9|3113.9|3111.9|142
1728632400000|2024-10-11 07:40:00|3114.9|3112.9|3115.8|3113.8|3117.9|3115.9|3114.6|3112.6|125
1728632700000|2024-10-11 07:45:00|3116|3114|3120|3118|3120|3118|3115.8|3113.8|135
1728633000000|2024-10-11 07:50:00|3120.1|3118.1|3120.1|3118.1|3121.4|3119.4|3119.3|3117.3|103
1728633300000|2024-10-11 07:55:00|3120.3|3118.3|3119.1|3117.1|3120.7|3118.7|3119|3117|114
1728633600000|2024-10-11 08:00:00|3119|3117|3121.3|3119.3|3123.3|3121.3|3118.2|3116.2|176
1728633900000|2024-10-11 08:05:00|3121|3119|3121.3|3119.3|3121.7|3119.7|3119.8|3117.8|154
1728634200000|2024-10-11 08:10:00|3121.2|3119.2|3120.2|3118.2|3121.7|3119.7|3119.2|3117.2|86
1728634500000|2024-10-11 08:15:00|3120|3118|3119.9|3117.9|3122.4|3120.4|3119.3|3117.3|145
1728634800000|2024-10-11 08:20:00|3119.8|3117.8|3122|3120|3123.2|3121.2|3119.4|3117.4|110
1728635100000|2024-10-11 08:25:00|3121.4|3119.4|3119.9|3117.9|3122.4|3120.4|3118.9|3116.9|139
1728635400000|2024-10-11 08:30:00|3120|3118|3119.7|3117.7|3122|3120|3118.3|3116.3|144
1728635700000|2024-10-11 08:35:00|3119.8|3117.8|3118.3|3116.3|3120.8|3118.8|3118.3|3116.3|118
1728636000000|2024-10-11 08:40:00|3118.2|3116.2|3117.3|3115.3|3118.7|3116.7|3116.4|3114.4|130
1728636300000|2024-10-11 08:45:00|3117.2|3115.2|3116.4|3114.4|3118.4|3116.4|3116.4|3114.4|115
1728636600000|2024-10-11 08:50:00|3116.3|3114.3|3115.6|3113.6|3116.4|3114.4|3114.9|3112.9|166
1728636900000|2024-10-11 08:55:00|3115.5|3113.5|3114.2|3112.2|3115.5|3113.5|3113.4|3111.4|191
1728637200000|2024-10-11 09:00:00|3114.3|3112.3|3117|3115|3118.4|3116.4|3114.3|3112.3|205
1728637500000|2024-10-11 09:05:00|3116.9|3114.9|3116.4|3114.4|3119.7|3117.7|3116.2|3114.2|170
1728637800000|2024-10-11 09:10:00|3116.3|3114.3|3117.6|3115.6|3118.4|3116.4|3115.5|3113.5|143
1728638100000|2024-10-11 09:15:00|3117.9|3115.9|3114.6|3112.6|3118.2|3116.2|3114.4|3112.4|159
1728638400000|2024-10-11 09:20:00|3114.5|3112.5|3113.5|3111.5|3115.1|3113.1|3111.7|3109.7|166
1728638700000|2024-10-11 09:25:00|3113.6|3111.6|3115.4|3113.4|3116.5|3114.5|3113.1|3111.1|131
1728639000000|2024-10-11 09:30:00|3115.5|3113.5|3115.9|3113.9|3119.1|3117.1|3115.5|3113.5|158
1728639300000|2024-10-11 09:35:00|3115.8|3113.8|3117.7|3115.7|3118|3116|3114.9|3112.9|159
1728639600000|2024-10-11 09:40:00|3117.5|3115.5|3116.2|3114.2|3118.3|3116.3|3115.9|3113.9|123
1728639900000|2024-10-11 09:45:00|3116.3|3114.3|3115|3113|3116.4|3114.4|3114.2|3112.2|135
1728640200000|2024-10-11 09:50:00|3114.7|3112.7|3114.8|3112.8|3115.8|3113.8|3114.1|3112.1|117
1728640500000|2024-10-11 09:55:00|3114.7|3112.7|3113.6|3111.6|3115|3113|3112.5|3110.5|88
1728640800000|2024-10-11 10:00:00|3113.5|3111.5|3114.7|3112.7|3115.4|3113.4|3112.1|3110.1|101
1728641100000|2024-10-11 10:05:00|3114.6|3112.6|3114.4|3112.4|3115.8|3113.8|3113.6|3111.6|128
1728641400000|2024-10-11 10:10:00|3114.5|3112.5|3114.6|3112.6|3115.9|3113.9|3114.1|3112.1|118
1728641700000|2024-10-11 10:15:00|3114.7|3112.7|3115.3|3113.3|3116.6|3114.6|3114.3|3112.3|134
1728642000000|2024-10-11 10:20:00|3115.4|3113.4|3116|3114|3117|3115|3115|3113|137
1728642300000|2024-10-11 10:25:00|3115.9|3113.9|3115.5|3113.5|3116.3|3114.3|3115.1|3113.1|89
1728642600000|2024-10-11 10:30:00|3115.4|3113.4|3118.9|3116.9|3119.4|3117.4|3115.3|3113.3|121
1728642900000|2024-10-11 10:35:00|3118.8|3116.8|3119.4|3117.4|3119.4|3117.4|3117|3115|105
1728643200000|2024-10-11 10:40:00|3119.3|3117.3|3116.7|3114.7|3119.4|3117.4|3115.8|3113.8|138
1728643500000|2024-10-11 10:45:00|3116.6|3114.6|3117|3115|3119.5|3117.5|3116.2|3114.2|168
1728643800000|2024-10-11 10:50:00|3116.9|3114.9|3118.1|3116.1|3118.8|3116.8|3114.8|3112.8|116
1728644100000|2024-10-11 10:55:00|3118|3116|3119.9|3117.9|3121.6|3119.6|3117.9|3115.9|151
1728644400000|2024-10-11 11:00:00|3120|3118|3121.3|3119.3|3121.7|3119.7|3118.3|3116.3|154
1728644700000|2024-10-11 11:05:00|3121.5|3119.5|3119.4|3117.4|3122.4|3120.4|3118.6|3116.6|159
1728645000000|2024-10-11 11:10:00|3119.6|3117.6|3116.2|3114.2|3119.6|3117.6|3116.2|3114.2|149
1728645300000|2024-10-11 11:15:00|3115.8|3113.8|3117.7|3115.7|3118.2|3116.2|3115.8|3113.8|128
1728645600000|2024-10-11 11:20:00|3117.6|3115.6|3119.2|3117.2|3119.7|3117.7|3117.2|3115.2|130
1728645900000|2024-10-11 11:25:00|3119|3117|3115.7|3113.7|3119.1|3117.1|3115.2|3113.2|150
1728646200000|2024-10-11 11:30:00|3115.6|3113.6|3116.7|3114.7|3116.7|3114.7|3114.2|3112.2|134
1728646500000|2024-10-11 11:35:00|3116.8|3114.8|3117.2|3115.2|3119.1|3117.1|3116|3114|143
1728646800000|2024-10-11 11:40:00|3117.3|3115.3|3118.2|3116.2|3118.2|3116.2|3115.7|3113.7|100
1728647100000|2024-10-11 11:45:00|3118.1|3116.1|3122.4|3120.4|3122.8|3120.8|3118.1|3116.1|159
1728647400000|2024-10-11 11:50:00|3122.3|3120.3|3121.9|3119.9|3124.4|3122.4|3121.1|3119.1|195
1728647700000|2024-10-11 11:55:00|3121.8|3119.8|3122.7|3120.7|3123.2|3121.2|3121.6|3119.6|131
1728648000000|2024-10-11 12:00:00|3122.6|3120.6|3125.3|3123.3|3126.1|3124.1|3122.3|3120.3|227
1728648300000|2024-10-11 12:05:00|3125.2|3123.2|3127.7|3125.7|3128.5|3126.5|3125|3123|213
1728648600000|2024-10-11 12:10:00|3127.6|3125.6|3127|3125|3128.6|3126.6|3125.6|3123.6|220
1728648900000|2024-10-11 12:15:00|3127.1|3125.1|3129.6|3127.6|3129.9|3127.9|3125.6|3123.6|162
1728649200000|2024-10-11 12:20:00|3129.2|3127.2|3132.1|3130.1|3132.7|3130.7|3129.2|3127.2|343
1728649500000|2024-10-11 12:25:00|3132.3|3130.3|3135.1|3133.1|3138.6|3136.3|3131.3|3129.3|303
1728649800000|2024-10-11 12:30:00|3137|3129.9|3145.2|3143.2|3147.4|3145.4|3131.4|3127.9|731
1728650100000|2024-10-11 12:35:00|3145.1|3143.1|3130.6|3128.6|3146.4|3144.4|3129.5|3127.5|729
1728650400000|2024-10-11 12:40:00|3130.3|3128.3|3126.5|3124.5|3132.8|3130.8|3125.1|3123.1|602
1728650700000|2024-10-11 12:45:00|3126.2|3124.2|3124.5|3122.5|3127.9|3125.9|3121|3119|610
1728651000000|2024-10-11 12:50:00|3124.4|3122.4|3125.5|3123.5|3128.6|3126.6|3121.6|3119.6|527
1728651300000|2024-10-11 12:55:00|3125.6|3123.6|3124.7|3122.7|3127.6|3125.6|3123.6|3121.6|484
1728651600000|2024-10-11 13:00:00|3125.4|3123.4|3133.7|3131.7|3134.6|3132.6|3122.3|3120.3|772
1728651900000|2024-10-11 13:05:00|3133.8|3131.8|3130.1|3128.1|3135.1|3133.1|3127.2|3125.2|626
1728652200000|2024-10-11 13:10:00|3130|3128|3142.5|3140.5|3143.4|3141.4|3129.1|3127.1|562
1728652500000|2024-10-11 13:15:00|3142.7|3140.7|3143.2|3141.2|3147|3145|3141|3139|518
1728652800000|2024-10-11 13:20:00|3143.1|3141.1|3142.9|3140.9|3143.1|3141.1|3137.2|3135.2|542
1728653100000|2024-10-11 13:25:00|3143|3141|3137.5|3135.5|3144|3142|3136.2|3134.2|448
1728653400000|2024-10-11 13:30:00|3137.6|3135.6|3145.8|3143.8|3147|3145|3136.3|3134.3|863
1728653700000|2024-10-11 13:35:00|3145.9|3143.9|3155.9|3153.9|3155.9|3153.9|3144.5|3142.5|629
1728654000000|2024-10-11 13:40:00|3156|3153|3148|3146|3157.9|3155.9|3147.3|3145.3|709
1728654300000|2024-10-11 13:45:00|3148.2|3146.2|3147.3|3145.3|3151.3|3149.3|3138.8|3136.8|795
1728654600000|2024-10-11 13:50:00|3147.5|3145.5|3144.9|3142.9|3148.5|3146.5|3141.2|3139.2|777
1728654900000|2024-10-11 13:55:00|3145.3|3143.3|3147.1|3138.1|3147.1|3143.4|3139.2|3137.2|700
1728655200000|2024-10-11 14:00:00|3146.1|3137.1|3139.8|3137.8|3148.8|3142.7|3137.4|3135.4|892
1728655500000|2024-10-11 14:05:00|3139.9|3137.9|3148.5|3146.5|3150.4|3148.4|3137.3|3135.3|834
1728655800000|2024-10-11 14:10:00|3148.6|3146.6|3152.4|3150.4|3153.4|3151.4|3146|3144|792
1728656100000|2024-10-11 14:15:00|3152.2|3150.2|3150.4|3148.4|3156.3|3154.3|3149.8|3147.8|804
1728656400000|2024-10-11 14:20:00|3150.6|3148.6|3157.2|3155.2|3157.4|3155.4|3149.2|3147.2|674
1728656700000|2024-10-11 14:25:00|3157.3|3155.3|3156.9|3154.9|3158.9|3156.9|3154.4|3152.4|675
1728657000000|2024-10-11 14:30:00|3157|3155|3159|3157|3160|3158|3153.4|3151.4|756
1728657300000|2024-10-11 14:35:00|3158.9|3156.9|3153.6|3151.6|3158.9|3156.9|3152.6|3150.6|527
1728657600000|2024-10-11 14:40:00|3153.7|3151.7|3154.1|3152.1|3160|3158|3152.4|3150.4|658
1728657900000|2024-10-11 14:45:00|3154|3152|3152.6|3150.6|3154.3|3152.3|3148|3146|611
1728658200000|2024-10-11 14:50:00|3152.7|3150.7|3147.6|3145.6|3153|3151|3145.6|3143.6|668
1728658500000|2024-10-11 14:55:00|3147.3|3145.3|3151.6|3149.6|3152|3150|3145.4|3143.4|594
1728658800000|2024-10-11 15:00:00|3151.4|3149.4|3158.5|3156.5|3159.1|3157.1|3151.3|3149.3|573
1728659100000|2024-10-11 15:05:00|3158.4|3156.4|3158.1|3156.1|3160.1|3158.1|3156|3154|555
1728659400000|2024-10-11 15:10:00|3158|3156|3158|3156|3158.6|3156.6|3155|3153|552
1728659700000|2024-10-11 15:15:00|3157.6|3155.6|3155.6|3153.6|3159.6|3157.6|3153.9|3151.9|553
1728660000000|2024-10-11 15:20:00|3155.3|3153.3|3156.3|3154.3|3158.5|3156.5|3153|3151|510
1728660300000|2024-10-11 15:25:00|3156.4|3154.4|3159.2|3157.2|3159.2|3157.2|3155.7|3153.7|397
1728660600000|2024-10-11 15:30:00|3159.3|3157.3|3155.5|3153.5|3159.9|3157.9|3153.8|3151.8|440
1728660900000|2024-10-11 15:35:00|3155.6|3153.6|3153.2|3151.2|3156.3|3154.3|3151.1|3149.1|393
1728661200000|2024-10-11 15:40:00|3153.4|3151.4|3156.1|3154.1|3158.7|3156.7|3152.1|3150.1|419
1728661500000|2024-10-11 15:45:00|3156|3154|3152.6|3150.6|3156.5|3154.5|3152.1|3150.1|309
1728661800000|2024-10-11 15:50:00|3152.8|3150.8|3154.1|3152.1|3154.6|3152.6|3151.7|3149.7|313
1728662100000|2024-10-11 15:55:00|3153.8|3151.8|3161.9|3159.9|3161.9|3159.9|3153.6|3151.6|279
1728662400000|2024-10-11 16:00:00|3161.8|3159.8|3159.9|3157.9|3161.8|3159.8|3157.6|3155.6|274
1728662700000|2024-10-11 16:05:00|3160.1|3158.1|3158.9|3156.9|3161.3|3159.3|3158.3|3156.3|270
1728663000000|2024-10-11 16:10:00|3158.7|3156.7|3156.9|3154.9|3158.8|3156.8|3155.4|3153.4|273
1728663300000|2024-10-11 16:15:00|3156.8|3154.8|3157.9|3155.9|3158.3|3156.3|3155.1|3153.1|263
1728663600000|2024-10-11 16:20:00|3157.8|3155.8|3160.4|3158.4|3160.7|3158.7|3157.2|3155.2|242
1728663900000|2024-10-11 16:25:00|3160.3|3158.3|3160.3|3158.3|3161.9|3159.9|3159.4|3157.4|253
1728664200000|2024-10-11 16:30:00|3160.2|3158.2|3161.4|3159.4|3163.8|3161.8|3159.9|3157.9|259
1728664500000|2024-10-11 16:35:00|3161|3159|3160.9|3158.9|3161.8|3159.8|3159.4|3157.4|267
1728664800000|2024-10-11 16:40:00|3161.2|3159.2|3160.2|3158.2|3162.8|3160.8|3159.4|3157.4|231
1728665100000|2024-10-11 16:45:00|3160.3|3158.3|3161.4|3159.4|3162|3160|3159.8|3157.8|230
1728665400000|2024-10-11 16:50:00|3161.6|3159.6|3158.3|3156.3|3162.2|3160.2|3157.8|3155.8|259
1728665700000|2024-10-11 16:55:00|3158.4|3156.4|3159.3|3157.3|3160.9|3158.9|3157.8|3155.8|323
1728666000000|2024-10-11 17:00:00|3159.1|3157.1|3162.3|3160.3|3163.7|3161.7|3159.1|3157.1|415
1728666300000|2024-10-11 17:05:00|3162.6|3160.6|3158.9|3156.9|3163.2|3161.2|3158.2|3156.2|211
1728666600000|2024-10-11 17:10:00|3158.8|3156.8|3156|3154|3161.4|3159.4|3156|3154|199
1728666900000|2024-10-11 17:15:00|3156.3|3154.3|3153.8|3151.8|3156.6|3154.6|3153.8|3151.8|236
1728667200000|2024-10-11 17:20:00|3153.9|3151.9|3156.2|3154.2|3156.9|3154.9|3152.2|3150.2|257
1728667500000|2024-10-11 17:25:00|3155.9|3153.9|3154|3152|3156.3|3154.3|3153.3|3151.3|310
1728667800000|2024-10-11 17:30:00|3154.1|3152.1|3151.9|3149.9|3155.3|3153.3|3151.5|3149.5|265
1728668100000|2024-10-11 17:35:00|3151.7|3149.7|3155.4|3153.4|3155.5|3153.5|3149|3147|237
1728668400000|2024-10-11 17:40:00|3155.5|3153.5|3156|3154|3157.1|3155.1|3155.1|3153.1|117
1728668700000|2024-10-11 17:45:00|3155.8|3153.8|3156.3|3154.3|3156.7|3154.7|3155.1|3153.1|142
1728669000000|2024-10-11 17:50:00|3156.2|3154.2|3156.4|3154.4|3157.5|3155.5|3155|3153|135
1728669300000|2024-10-11 17:55:00|3156.5|3154.5|3157.3|3155.3|3159.1|3157.1|3156.2|3154.2|180
1728669600000|2024-10-11 18:00:00|3157.2|3155.2|3154.2|3152.2|3157.5|3155.5|3154|3152|195
1728669900000|2024-10-11 18:05:00|3154.3|3152.3|3153.7|3151.7|3155.8|3153.8|3152.9|3150.9|181
1728670200000|2024-10-11 18:10:00|3154.1|3152.1|3151.9|3149.9|3154.2|3152.2|3151.3|3149.3|150
1728670500000|2024-10-11 18:15:00|3151.8|3149.8|3154.6|3152.6|3154.7|3152.7|3151.5|3149.5|108
1728670800000|2024-10-11 18:20:00|3154.5|3152.5|3153.5|3151.5|3155.4|3153.4|3153.2|3151.2|105
1728671100000|2024-10-11 18:25:00|3153.3|3151.3|3151.3|3149.3|3153.6|3151.6|3150.9|3148.9|137
1728671400000|2024-10-11 18:30:00|3151.2|3149.2|3149.7|3147.7|3151.7|3149.7|3147.7|3145.7|163
1728671700000|2024-10-11 18:35:00|3149.4|3147.4|3147.7|3145.7|3149.4|3147.4|3146.8|3144.8|112
1728672000000|2024-10-11 18:40:00|3147.3|3145.3|3150.3|3148.3|3150.5|3148.5|3146.6|3144.6|156
1728672300000|2024-10-11 18:45:00|3150.1|3148.1|3154.2|3152.2|3155.2|3153.2|3150.1|3148.1|179
1728672600000|2024-10-11 18:50:00|3154.3|3152.3|3157.8|3155.8|3157.8|3155.8|3154.3|3152.3|148
1728672900000|2024-10-11 18:55:00|3157.9|3155.9|3159.8|3157.8|3160.8|3158.8|3157.3|3155.3|212
1728673200000|2024-10-11 19:00:00|3159.7|3157.7|3163.8|3161.8|3164.9|3162.9|3157.9|3155.9|278
1728673500000|2024-10-11 19:05:00|3163.7|3161.7|3163|3161|3164.3|3162.3|3162.2|3160.2|214
1728673800000|2024-10-11 19:10:00|3162.9|3160.9|3158.5|3156.5|3163|3161|3157.8|3155.8|255
1728674100000|2024-10-11 19:15:00|3158.1|3156.1|3156|3154|3159.5|3157.5|3155.3|3153.3|251
1728674400000|2024-10-11 19:20:00|3156.2|3154.2|3158.6|3156.6|3159.9|3157.9|3156.1|3154.1|179
1728674700000|2024-10-11 19:25:00|3158.4|3156.4|3159.7|3157.7|3160.2|3158.2|3158|3156|129
1728675000000|2024-10-11 19:30:00|3159.5|3157.5|3155.6|3153.6|3159.5|3157.5|3154.2|3152.2|222
1728675300000|2024-10-11 19:35:00|3155.5|3153.5|3156.6|3154.6|3157.1|3155.1|3154.5|3152.5|138
1728675600000|2024-10-11 19:40:00|3156.7|3154.7|3156.5|3154.5|3157.4|3155.4|3156.1|3154.1|93
1728675900000|2024-10-11 19:45:00|3156.4|3154.4|3156.8|3154.8|3157.4|3155.4|3155|3153|186
1728676200000|2024-10-11 19:50:00|3157|3155|3158.4|3156.4|3160|3158|3157|3155|156
1728676500000|2024-10-11 19:55:00|3158.5|3156.5|3157.7|3155.7|3158.9|3156.9|3156.5|3154.5|207
1728676800000|2024-10-11 20:00:00|3157.6|3155.6|3155.1|3153.1|3158.9|3156.9|3155|3153|96
1728677100000|2024-10-11 20:05:00|3155|3153|3155.5|3153.5|3156.3|3154.3|3154.7|3152.7|69
1728677400000|2024-10-11 20:10:00|3155.8|3153.8|3154.1|3152.1|3156.1|3154.1|3154|3152|41
1728677700000|2024-10-11 20:15:00|3153.7|3151.7|3153.8|3151.8|3154|3152|3152.6|3150.6|61
1728678000000|2024-10-11 20:20:00|3153.7|3151.7|3154.3|3152.3|3154.5|3152.5|3153.2|3151.2|53
1728678300000|2024-10-11 20:25:00|3154.1|3152.1|3154|3152|3154.5|3152.5|3153.6|3151.6|75
1728678600000|2024-10-11 20:30:00|3153.9|3151.9|3154.3|3152.3|3154.5|3152.5|3152.9|3150.9|65
1728678900000|2024-10-11 20:35:00|3154.1|3152.1|3154.7|3152.7|3155.2|3153.2|3154|3152|46
1728679200000|2024-10-11 20:40:00|3154.6|3152.6|3156.2|3154.2|3156.8|3154.5|3154.5|3152.5|58
1728679500000|2024-10-11 20:45:00|3156.1|3154.1|3156|3154|3156.5|3154.5|3154.5|3152.5|81
1728679800000|2024-10-11 20:50:00|3156.2|3154.2|3156.7|3153.7|3157.1|3154.3|3155.5|3153.2|80
1728680100000|2024-10-11 20:55:00|3156.3|3153.3|3155.3|3152.3|3157|3154|3154.2|3151.2|66
1728856800000|2024-10-13 22:00:00|3088.9|3085.9|3108.6|3105.6|3109.1|3106.1|3076.3|3071.5|544
1728857100000|2024-10-13 22:05:00|3109.8|3106.8|3115.4|3112.4|3118.5|3115.5|3095.1|3092.1|457
1728857400000|2024-10-13 22:10:00|3115.5|3112.5|3115|3112|3117.3|3114.3|3112.5|3109.5|139
1728857700000|2024-10-13 22:15:00|3114.9|3111.9|3111.6|3108.6|3114.9|3111.9|3108.2|3105.2|118
1728858000000|2024-10-13 22:20:00|3111.7|3108.7|3118.4|3115.4|3118.7|3115.9|3110.8|3107.8|158
1728858300000|2024-10-13 22:25:00|3118.5|3115.5|3120.1|3118.1|3125.2|3123.2|3117.2|3114.2|119
1728858600000|2024-10-13 22:30:00|3119.9|3117.9|3119.8|3116.8|3126.2|3123.2|3119.8|3116.8|125
1728858900000|2024-10-13 22:35:00|3120.2|3117.2|3122.3|3119.3|3125.3|3122.3|3120.2|3117.2|72
1728859200000|2024-10-13 22:40:00|3121.8|3118.8|3120|3117|3123.7|3120.7|3119.8|3116.8|59
1728859500000|2024-10-13 22:45:00|3119.9|3116.9|3121.3|3118.3|3122.2|3119.2|3119.9|3116.9|53
1728859800000|2024-10-13 22:50:00|3121.4|3118.4|3121.9|3118.9|3121.9|3118.9|3120.2|3117.2|34
1728860100000|2024-10-13 22:55:00|3121.8|3118.8|3121.3|3118.3|3122.1|3119.7|3120.2|3117.9|53
1728860400000|2024-10-13 23:00:00|3121.4|3118.4|3121.6|3118.6|3122.3|3120.1|3120.6|3117.6|41
1728860700000|2024-10-13 23:05:00|3121.4|3118.4|3121.4|3118.4|3122.2|3119.2|3120.4|3117.4|68
1728861000000|2024-10-13 23:10:00|3121.3|3118.3|3120.6|3117.6|3122.3|3119.6|3120.2|3117.6|71
1728861300000|2024-10-13 23:15:00|3120.9|3117.9|3117.1|3115.1|3121.1|3118.1|3117.1|3115.1|60
1728861600000|2024-10-13 23:20:00|3117.4|3114.4|3118.1|3116.1|3118.1|3116.1|3116.7|3113.7|42
1728861900000|2024-10-13 23:25:00|3118|3116|3120.6|3118.6|3120.8|3118.6|3118|3116|35
1728862200000|2024-10-13 23:30:00|3120.8|3118.8|3121|3119|3122|3120|3120.3|3118|44
1728862500000|2024-10-13 23:35:00|3120.8|3117.8|3117.9|3115.9|3121.7|3119|3117.9|3115.5|63
1728862800000|2024-10-13 23:40:00|3118|3116|3118.5|3116.5|3118.5|3116.5|3114.6|3111.8|134
1728863100000|2024-10-13 23:45:00|3118|3116|3119|3116|3119.1|3116.6|3117.8|3114.8|56
1728863400000|2024-10-13 23:50:00|3119.1|3116.1|3118.2|3115.2|3119.6|3116.6|3118.1|3115.1|63
1728863700000|2024-10-13 23:55:00|3118.5|3115.5|3119.9|3116.9|3121.4|3118.4|3117.5|3114.5|123
1728864000000|2024-10-14 00:00:00|3120.1|3117.1|3114|3111|3120.6|3117.6|3113.4|3110.5|182
1728864300000|2024-10-14 00:05:00|3114.2|3111.2|3115.9|3112.9|3117.6|3114.6|3114.2|3111.2|149
1728864600000|2024-10-14 00:10:00|3115.6|3112.6|3119.4|3116.4|3120.1|3117.1|3115.6|3112.6|115
1728864900000|2024-10-14 00:15:00|3119.2|3116.2|3120.5|3117.5|3121.4|3118.4|3118.8|3115.8|143
1728865200000|2024-10-14 00:20:00|3120.4|3117.4|3123.9|3120.9|3124.8|3122.3|3120.4|3117.4|129
1728865500000|2024-10-14 00:25:00|3123.8|3120.8|3125.9|3122.9|3127|3124.9|3123.3|3120.8|119
1728865800000|2024-10-14 00:30:00|3126|3123|3130.5|3127.5|3131|3128|3125.3|3122.5|148
1728866100000|2024-10-14 00:35:00|3130.6|3127.6|3130|3127|3131.8|3129.4|3129.5|3126.5|141
1728866400000|2024-10-14 00:40:00|3129.9|3126.9|3128.6|3125.6|3130.2|3127.2|3128|3125.6|123
1728866700000|2024-10-14 00:45:00|3128.7|3125.7|3130.5|3127.5|3130.5|3128.3|3127|3124.4|136
1728867000000|2024-10-14 00:50:00|3130.4|3127.4|3130|3127|3131.1|3128.8|3129.5|3126.9|143
1728867300000|2024-10-14 00:55:00|3130.3|3127.3|3130.5|3127.5|3132.5|3129.9|3129.9|3127.3|165
1728867600000|2024-10-14 01:00:00|3130.2|3127.2|3102.7|3099.7|3130.2|3127.2|3098.3|3095.5|923
1728867900000|2024-10-14 01:05:00|3102.5|3099.5|3112.2|3109.2|3112.8|3109.8|3100.3|3097.3|588
1728868200000|2024-10-14 01:10:00|3112.3|3109.3|3115.1|3112.1|3115.1|3112.1|3104.1|3101.1|454
1728868500000|2024-10-14 01:15:00|3115.2|3112.2|3119.8|3116.8|3122.7|3119.7|3111.8|3108.8|426
1728868800000|2024-10-14 01:20:00|3119.9|3116.9|3113.5|3110.5|3120.4|3117.4|3111.9|3108.9|364
1728869100000|2024-10-14 01:25:00|3113.2|3110.2|3120.3|3117.3|3120.6|3117.6|3112.7|3109.7|348
1728869400000|2024-10-14 01:30:00|3120.4|3117.4|3109.8|3106.8|3120.4|3117.4|3107.7|3104.7|469
1728869700000|2024-10-14 01:35:00|3109.9|3106.9|3116.5|3113.5|3117.7|3115|3108.2|3105.2|460
1728870000000|2024-10-14 01:40:00|3116.6|3113.6|3110.6|3107.6|3117.7|3115.1|3110.6|3107.6|420
1728870300000|2024-10-14 01:45:00|3110.8|3107.8|3110.1|3107.1|3117.9|3114.9|3108.8|3105.8|337
1728870600000|2024-10-14 01:50:00|3110.2|3107.2|3107.2|3104.2|3110.6|3107.6|3102.5|3099.5|374
1728870900000|2024-10-14 01:55:00|3107.1|3104.1|3104.7|3101.7|3108.2|3105.4|3104.7|3101.7|336
1728871200000|2024-10-14 02:00:00|3104.6|3101.6|3098.5|3096.5|3105.7|3102.7|3097.7|3094.7|400
1728871500000|2024-10-14 02:05:00|3098.8|3096.8|3097.1|3094.1|3099.3|3096.8|3092|3089|443
1728871800000|2024-10-14 02:10:00|3097.3|3094.3|3095.3|3092.3|3098.3|3095.7|3093.6|3090.6|350
1728872100000|2024-10-14 02:15:00|3095.8|3092.8|3099.5|3096.5|3101|3098.4|3095.5|3092.5|223
1728872400000|2024-10-14 02:20:00|3099.4|3096.4|3100.2|3097.2|3100.4|3097.7|3097|3094|153
1728872700000|2024-10-14 02:25:00|3100|3097|3102.3|3099.3|3103.5|3101.2|3099.1|3096.2|165
1728873000000|2024-10-14 02:30:00|3102.4|3099.4|3108.6|3105.6|3109.4|3107|3100.8|3097.8|416
1728873300000|2024-10-14 02:35:00|3108.5|3105.5|3111.2|3109.2|3112.8|3110.3|3104.8|3101.8|357
1728873600000|2024-10-14 02:40:00|3111.1|3109.1|3111.7|3108.7|3113.3|3110.4|3110|3107|308
1728873900000|2024-10-14 02:45:00|3111.9|3108.9|3116.9|3113.9|3117.8|3115.1|3111.1|3108.2|291
1728874200000|2024-10-14 02:50:00|3116.8|3113.8|3120.3|3117.3|3121.5|3118.5|3115.8|3112.8|190
1728874500000|2024-10-14 02:55:00|3120.1|3117.1|3122.2|3119.2|3122.4|3119.5|3118.8|3116.3|310
1728874800000|2024-10-14 03:00:00|3121.7|3118.7|3121.2|3118.2|3123.3|3120.3|3118.1|3115.2|296
1728875100000|2024-10-14 03:05:00|3120.8|3117.8|3122.2|3119.2|3123.9|3121.6|3118.3|3115.3|202
1728875400000|2024-10-14 03:10:00|3122.7|3119.7|3124.7|3121.7|3126.2|3123.2|3121.1|3118.7|200
1728875700000|2024-10-14 03:15:00|3124.5|3121.5|3127.3|3124.3|3128.7|3125.7|3123.1|3120.1|271
1728876000000|2024-10-14 03:20:00|3127.4|3124.4|3125.4|3122.4|3127.7|3124.7|3123.4|3120.6|242
1728876300000|2024-10-14 03:25:00|3125.3|3122.3|3126.2|3123.2|3128.2|3125.2|3123.8|3120.8|178
1728876600000|2024-10-14 03:30:00|3126.4|3123.4|3128.7|3125.7|3129.7|3126.7|3126.4|3123.4|147
1728876900000|2024-10-14 03:35:00|3128.9|3125.9|3127.2|3124.2|3130.7|3127.7|3126.7|3123.7|142
1728877200000|2024-10-14 03:40:00|3127.4|3124.4|3132.3|3129.3|3133.3|3130.5|3127.4|3124.4|155
1728877500000|2024-10-14 03:45:00|3132.2|3129.2|3132.2|3129.2|3134.3|3131.3|3131.2|3128.2|183
1728877800000|2024-10-14 03:50:00|3132.1|3129.1|3130.6|3127.6|3132.3|3129.3|3128.8|3126|134
1728878100000|2024-10-14 03:55:00|3130.5|3127.5|3129.6|3126.6|3130.8|3127.8|3129.1|3126.1|64
1728878400000|2024-10-14 04:00:00|3129.8|3126.8|3131.1|3128.1|3132.6|3129.6|3129.1|3126.1|109
1728878700000|2024-10-14 04:05:00|3131.2|3128.2|3131.1|3128.1|3131.4|3129|3128.7|3125.7|102
1728879000000|2024-10-14 04:10:00|3131.3|3128.3|3132.1|3129.1|3133.2|3130.3|3130.8|3127.8|81
1728879300000|2024-10-14 04:15:00|3131.7|3128.7|3132.1|3129.1|3133.1|3130.1|3131.4|3128.4|77
1728879600000|2024-10-14 04:20:00|3132.3|3129.3|3133.6|3130.6|3135.4|3132.4|3132.1|3129.1|88
1728879900000|2024-10-14 04:25:00|3133.5|3130.5|3132.6|3129.6|3133.6|3130.6|3132.1|3129.1|75
1728880200000|2024-10-14 04:30:00|3132.8|3129.8|3132.6|3129.6|3133.6|3130.6|3132.1|3129.1|68
1728880500000|2024-10-14 04:35:00|3132.4|3129.4|3135.1|3132.1|3135.3|3132.3|3132.1|3129.1|105
1728880800000|2024-10-14 04:40:00|3134.6|3131.6|3134.6|3131.6|3135.1|3132.1|3132.5|3129.8|125
1728881100000|2024-10-14 04:45:00|3134|3132|3137.1|3134.1|3137.3|3134.3|3133.9|3130.9|91
1728881400000|2024-10-14 04:50:00|3137.6|3134.6|3136.1|3133.1|3137.9|3135.2|3135|3132|104
1728881700000|2024-10-14 04:55:00|3136|3133|3135.6|3132.6|3136.6|3133.6|3135.1|3132.1|85
1728882000000|2024-10-14 05:00:00|3135.1|3132.1|3136.9|3133.9|3137.1|3134.1|3135|3132|105
1728882300000|2024-10-14 05:05:00|3136.8|3133.8|3135.9|3132.9|3138.6|3135.6|3134.6|3131.9|105
1728882600000|2024-10-14 05:10:00|3135.6|3133.6|3137.1|3134.1|3137.9|3135.4|3135.6|3132.9|103
1728882900000|2024-10-14 05:15:00|3137.3|3134.3|3140.1|3137.1|3140.2|3137.7|3136.6|3133.6|110
1728883200000|2024-10-14 05:20:00|3140.7|3137.7|3140.6|3137.6|3140.7|3138.1|3139.7|3136.7|93
1728883500000|2024-10-14 05:25:00|3140.1|3137.1|3140.2|3137.2|3141.1|3138.1|3138.6|3135.6|132
1728883800000|2024-10-14 05:30:00|3140.1|3137.1|3136.8|3133.8|3140.8|3137.9|3135.9|3132.9|357
1728884100000|2024-10-14 05:35:00|3136.9|3133.9|3143.6|3140.6|3144.1|3141.1|3136.3|3133.3|274
1728884400000|2024-10-14 05:40:00|3144|3141|3142.6|3139.6|3145.1|3142.7|3139.2|3136.2|281
1728884700000|2024-10-14 05:45:00|3142.2|3140.2|3141.8|3138.8|3144.7|3142.5|3141.1|3138.1|181
1728885000000|2024-10-14 05:50:00|3141.7|3138.7|3140|3137|3142.8|3139.8|3138.6|3135.6|223
1728885300000|2024-10-14 05:55:00|3140.1|3137.1|3144.1|3141.1|3144.1|3141.6|3140.1|3137.1|162
1728885600000|2024-10-14 06:00:00|3143.8|3140.8|3142.1|3139.1|3147.4|3145.4|3141.6|3138.6|212
1728885900000|2024-10-14 06:05:00|3142.2|3139.2|3141.6|3138.6|3144.3|3141.3|3141.4|3138.4|131
1728886200000|2024-10-14 06:10:00|3141.8|3138.8|3141.1|3139.1|3141.9|3139.1|3138.1|3135.6|213
1728886500000|2024-10-14 06:15:00|3141|3138.1|3139.6|3136.6|3142.1|3139.4|3139.3|3136.3|196
1728886800000|2024-10-14 06:20:00|3139.7|3136.7|3147.1|3145.1|3147.8|3145.5|3139.7|3136.7|364
1728887100000|2024-10-14 06:25:00|3147.2|3145.2|3155.1|3153.1|3156.9|3154.1|3146.6|3143.6|417
1728887400000|2024-10-14 06:30:00|3155|3153|3151.9|3149.9|3156.8|3154|3151.3|3148.3|347
1728887700000|2024-10-14 06:35:00|3152|3150|3150.9|3147.9|3154.4|3151.8|3150.5|3147.9|302
1728888000000|2024-10-14 06:40:00|3151|3148|3152.7|3150.7|3153.4|3150.7|3148.2|3146.2|306
1728888300000|2024-10-14 06:45:00|3153.1|3150.1|3152.9|3149.9|3155.3|3153|3151.3|3148.4|361
1728888600000|2024-10-14 06:50:00|3152.8|3149.8|3155.9|3152.9|3156.4|3154.2|3151.9|3148.9|311
1728888900000|2024-10-14 06:55:00|3155.8|3152.8|3151|3149|3155.9|3153.4|3150.9|3148.6|374
1728889200000|2024-10-14 07:00:00|3152|3149.1|3152.4|3150.4|3155.1|3152.9|3151.7|3149.1|282
1728889500000|2024-10-14 07:05:00|3152.3|3150.3|3155|3153|3155.2|3153.2|3150.2|3148.2|268
1728889800000|2024-10-14 07:10:00|3154.7|3152.7|3148.5|3146.5|3154.9|3152.9|3147.2|3145.2|286
1728890100000|2024-10-14 07:15:00|3148.6|3146.6|3150|3148|3152.1|3150.1|3148.1|3146.1|277
1728890400000|2024-10-14 07:20:00|3150.1|3148.1|3148.8|3146.8|3151.5|3149.5|3148.7|3146.7|251
1728890700000|2024-10-14 07:25:00|3148.5|3146.5|3147|3145|3150|3148|3146|3144|258
1728891000000|2024-10-14 07:30:00|3146.8|3144.8|3144.8|3142.8|3146.8|3144.8|3144.4|3142.4|276
1728891300000|2024-10-14 07:35:00|3144.9|3142.9|3150.2|3148.2|3150.4|3148.4|3143.9|3141.9|244
1728891600000|2024-10-14 07:40:00|3150|3148|3153|3151|3153.1|3151.1|3149.9|3147.9|262
1728891900000|2024-10-14 07:45:00|3152.9|3150.9|3151.1|3149.1|3153.1|3151.1|3149.1|3147.1|214
1728892200000|2024-10-14 07:50:00|3151.3|3149.3|3150.6|3148.6|3153.3|3151.3|3149.6|3147.6|221
1728892500000|2024-10-14 07:55:00|3150.7|3148.7|3148.4|3146.4|3151.6|3149.6|3147.8|3145.8|220
1728892800000|2024-10-14 08:00:00|3148.6|3146.6|3152|3150|3152.7|3150.7|3148.4|3146.4|302
1728893100000|2024-10-14 08:05:00|3151.8|3149.8|3154|3152|3155|3153|3151.2|3149.2|214
1728893400000|2024-10-14 08:10:00|3153.9|3151.9|3147.6|3145.6|3154.5|3152.5|3147.2|3145.2|298
1728893700000|2024-10-14 08:15:00|3147.8|3145.8|3146.2|3144.2|3148.4|3146.4|3145.4|3143.4|282
1728894000000|2024-10-14 08:20:00|3146.3|3144.3|3148.7|3146.7|3149.2|3147.2|3146.3|3144.3|225
1728894300000|2024-10-14 08:25:00|3148.8|3146.8|3147.5|3145.5|3149.8|3147.8|3147.5|3145.5|208
1728894600000|2024-10-14 08:30:00|3147.9|3145.9|3148.5|3146.5|3149.5|3147.5|3146|3144|194
1728894900000|2024-10-14 08:35:00|3148.4|3146.4|3147.7|3145.7|3149.6|3147.6|3147.5|3145.5|172
1728895200000|2024-10-14 08:40:00|3147.8|3145.8|3148|3146|3148.9|3146.9|3147.4|3145.4|119
1728895500000|2024-10-14 08:45:00|3148.1|3146.1|3145.7|3143.7|3148.7|3146.7|3145.5|3143.5|157
1728895800000|2024-10-14 08:50:00|3146|3144|3146.3|3144.3|3148|3146|3146|3144|166
1728896100000|2024-10-14 08:55:00|3146.2|3144.2|3145.5|3143.5|3146.5|3144.5|3144.5|3142.5|171
1728896400000|2024-10-14 09:00:00|3145.6|3143.6|3144.7|3142.7|3146.8|3144.8|3144.4|3142.4|188
1728896700000|2024-10-14 09:05:00|3144.5|3142.5|3149.8|3147.8|3150.6|3148.6|3144.3|3142.3|262
1728897000000|2024-10-14 09:10:00|3149.6|3147.6|3149.4|3147.4|3151.4|3149.4|3148.9|3146.9|192
1728897300000|2024-10-14 09:15:00|3149.3|3147.3|3149.4|3147.4|3149.9|3147.9|3147.1|3145.1|184
1728897600000|2024-10-14 09:20:00|3149.5|3147.5|3149.8|3147.8|3150.5|3148.5|3148.2|3146.2|152
1728897900000|2024-10-14 09:25:00|3149.9|3147.9|3147.7|3145.7|3150.7|3148.7|3147.4|3145.4|166
1728898200000|2024-10-14 09:30:00|3147.6|3145.6|3145.3|3143.3|3147.6|3145.6|3144.5|3142.5|232
1728898500000|2024-10-14 09:35:00|3145.6|3143.6|3143|3141|3145.9|3143.9|3142.9|3140.9|242
1728898800000|2024-10-14 09:40:00|3143.1|3141.1|3143.1|3141.1|3144.8|3142.8|3142|3140|215
1728899100000|2024-10-14 09:45:00|3143.2|3141.2|3142.2|3140.2|3145.5|3143.5|3142.1|3140.1|161
1728899400000|2024-10-14 09:50:00|3142.1|3140.1|3140|3138|3143.1|3141.1|3139.2|3137.2|210
1728899700000|2024-10-14 09:55:00|3140.1|3138.1|3139|3137|3140.1|3138.1|3137.1|3135.1|233
1728900000000|2024-10-14 10:00:00|3138.9|3136.9|3138.9|3136.9|3140.7|3138.7|3138.6|3136.6|217
1728900300000|2024-10-14 10:05:00|3138.8|3136.8|3137.1|3135.1|3139.3|3137.3|3135.9|3133.9|260
1728900600000|2024-10-14 10:10:00|3137.2|3135.2|3135.6|3133.6|3138.2|3136.2|3134.1|3132.1|340
1728900900000|2024-10-14 10:15:00|3135.4|3133.4|3136.9|3134.9|3137.8|3135.8|3134|3132|224
1728901200000|2024-10-14 10:20:00|3136.7|3134.7|3138.2|3136.2|3139.7|3137.7|3135.9|3133.9|216
1728901500000|2024-10-14 10:25:00|3138.1|3136.1|3135.9|3133.9|3138.6|3136.6|3134.4|3132.4|290
1728901800000|2024-10-14 10:30:00|3135.8|3133.8|3136.5|3134.5|3137|3135|3134.5|3132.5|266
1728902100000|2024-10-14 10:35:00|3136.3|3134.3|3137.1|3135.1|3137.1|3135.1|3135.2|3133.2|225
1728902400000|2024-10-14 10:40:00|3137|3135|3135.3|3133.3|3138.6|3136.6|3134.6|3132.6|210
1728902700000|2024-10-14 10:45:00|3135.2|3133.2|3131.9|3129.9|3136.2|3134.2|3131.5|3129.5|225
1728903000000|2024-10-14 10:50:00|3132|3130|3130.9|3128.9|3133.6|3131.6|3130.8|3128.8|169
1728903300000|2024-10-14 10:55:00|3131|3129|3125.9|3123.9|3132.1|3130.1|3125.1|3123.1|310
1728903600000|2024-10-14 11:00:00|3126.3|3124.3|3125.3|3123.3|3128.5|3126.5|3123.9|3121.9|263
1728903900000|2024-10-14 11:05:00|3125.2|3123.2|3123.6|3121.6|3127.4|3125.4|3123.5|3121.5|243
1728904200000|2024-10-14 11:10:00|3123.7|3121.7|3123.1|3121.1|3125|3123|3121|3119|281
1728904500000|2024-10-14 11:15:00|3122.7|3120.7|3119.2|3117.2|3124.2|3122.2|3118.9|3116.9|306
1728904800000|2024-10-14 11:20:00|3118.9|3116.9|3119.7|3117.7|3122.9|3120.9|3118.6|3116.6|257
1728905100000|2024-10-14 11:25:00|3119.9|3117.9|3118.4|3116.4|3120.2|3118.2|3117.4|3115.4|248
1728905400000|2024-10-14 11:30:00|3118.2|3116.2|3118.2|3116.2|3119.4|3117.4|3116.9|3114.9|259
1728905700000|2024-10-14 11:35:00|3118.4|3116.4|3121.4|3119.4|3121.7|3119.7|3118.4|3116.4|254
1728906000000|2024-10-14 11:40:00|3121.5|3119.5|3121.3|3119.3|3122.1|3120.1|3119.9|3117.9|239
1728906300000|2024-10-14 11:45:00|3121.2|3119.2|3118.8|3116.8|3121.7|3119.7|3118|3116|233
1728906600000|2024-10-14 11:50:00|3118.6|3116.6|3114.2|3112.2|3118.9|3116.9|3112.5|3110.5|403
1728906900000|2024-10-14 11:55:00|3114.4|3112.4|3117.7|3115.7|3117.9|3115.9|3113.7|3111.7|281
1728907200000|2024-10-14 12:00:00|3117.8|3115.8|3120.7|3118.7|3121.3|3119.3|3114.7|3112.7|341
1728907500000|2024-10-14 12:05:00|3120.6|3118.6|3123.1|3121.1|3124.3|3122.3|3120|3118|323
1728907800000|2024-10-14 12:10:00|3123.3|3121.3|3118.3|3116.3|3123.5|3121.5|3117.6|3115.6|323
1728908100000|2024-10-14 12:15:00|3118.1|3116.1|3118|3116|3120|3118|3117.2|3115.2|300
1728908400000|2024-10-14 12:20:00|3117.8|3115.8|3121.7|3119.7|3122.9|3120.9|3116.5|3114.5|576
1728908700000|2024-10-14 12:25:00|3121.8|3119.8|3123.9|3121.9|3124.5|3122.5|3120.7|3118.7|512
1728909000000|2024-10-14 12:30:00|3124.2|3122.2|3122.2|3120.2|3125.4|3123.4|3119.3|3117.3|493
1728909300000|2024-10-14 12:35:00|3121.7|3119.7|3118.7|3116.7|3122.6|3120.6|3114.7|3112.7|503
1728909600000|2024-10-14 12:40:00|3118.5|3116.5|3115.3|3113.3|3119.7|3117.7|3113|3111|425
1728909900000|2024-10-14 12:45:00|3115.2|3113.2|3118.5|3116.5|3120.5|3118.5|3113.3|3111.3|438
1728910200000|2024-10-14 12:50:00|3118.6|3116.6|3121.1|3119.1|3121.5|3119.5|3117.8|3115.8|321
1728910500000|2024-10-14 12:55:00|3121.2|3119.2|3120.7|3118.7|3122.2|3120.2|3119.2|3117.2|366
1728910800000|2024-10-14 13:00:00|3120.5|3118.5|3123.3|3121.3|3128.2|3126.2|3118.1|3116.1|856
1728911100000|2024-10-14 13:05:00|3123.4|3121.4|3117.2|3115.2|3125.5|3123.5|3117|3115|658
1728911400000|2024-10-14 13:10:00|3118|3116|3112.9|3110.9|3121.2|3119.2|3110.8|3108.8|678
1728911700000|2024-10-14 13:15:00|3113|3111|3118.1|3116.1|3118.2|3116.2|3109.9|3107.9|651
1728912000000|2024-10-14 13:20:00|3118.7|3116.7|3114.4|3112.4|3119.7|3117.7|3113.7|3111.7|510
1728912300000|2024-10-14 13:25:00|3114.3|3112.3|3121.9|3119.9|3122.4|3120.4|3113.2|3111.2|453
1728912600000|2024-10-14 13:30:00|3122|3120|3124|3122|3126|3124|3118.6|3116.6|796
1728912900000|2024-10-14 13:35:00|3123.9|3121.9|3121.8|3119.8|3124|3122|3117.9|3115.9|686
1728913200000|2024-10-14 13:40:00|3122.3|3120.3|3142.2|3140.2|3143.1|3141.1|3122|3120|872
1728913500000|2024-10-14 13:45:00|3142.3|3140.3|3151.6|3149.6|3154.2|3152.2|3138|3136|1149
1728913800000|2024-10-14 13:50:00|3151.7|3149.7|3145.6|3142.6|3152.4|3150.4|3143.6|3140.7|1051
1728914100000|2024-10-14 13:55:00|3145.5|3143.6|3141.7|3139.7|3148.9|3146.9|3141.4|3138.9|765
1728914400000|2024-10-14 14:00:00|3141.9|3139.9|3138.9|3136.9|3149.2|3146.9|3138.4|3135.8|810
1728914700000|2024-10-14 14:05:00|3138.6|3136.6|3134|3132|3139.1|3136.6|3132.2|3130.1|675
1728915000000|2024-10-14 14:10:00|3133.6|3131.6|3131.6|3129.6|3136.2|3134.2|3129.1|3127.1|581
1728915300000|2024-10-14 14:15:00|3131.2|3129.2|3123.8|3121.8|3131.5|3129.5|3122.9|3120.9|644
1728915600000|2024-10-14 14:20:00|3123.9|3121.9|3133.8|3131.8|3134.4|3132.4|3120.3|3118.3|731
1728915900000|2024-10-14 14:25:00|3133.2|3131.2|3130.7|3128.7|3136.5|3134.5|3130.5|3128.5|482
1728916200000|2024-10-14 14:30:00|3130.1|3128.1|3131.9|3129.9|3134.3|3132.3|3126|3124|681
1728916500000|2024-10-14 14:35:00|3132|3130|3126.4|3124.4|3133.2|3131.2|3125.3|3123.3|681
1728916800000|2024-10-14 14:40:00|3126.6|3124.6|3127|3125|3129.4|3127.4|3125.2|3123.2|649
1728917100000|2024-10-14 14:45:00|3126.9|3124.9|3127.7|3125.7|3131.5|3129.4|3124.2|3122.2|665
1728917400000|2024-10-14 14:50:00|3127.5|3125.5|3126.7|3124.7|3129.1|3127.1|3119.7|3117.7|711
1728917700000|2024-10-14 14:55:00|3127.2|3125.2|3118.7|3116.7|3129.5|3127.5|3117.3|3115.3|650
1728918000000|2024-10-14 15:00:00|3119.5|3117.5|3120.7|3118.7|3122.1|3120.1|3117.7|3115.7|605
1728918300000|2024-10-14 15:05:00|3120.8|3118.8|3118.4|3116.4|3123.4|3121.4|3115.4|3113.4|496
1728918600000|2024-10-14 15:10:00|3117.9|3115.9|3121|3119|3123.4|3121.4|3117.9|3115.9|454
1728918900000|2024-10-14 15:15:00|3120.7|3118.7|3117.9|3115.9|3122|3120|3117.4|3115.4|390
1728919200000|2024-10-14 15:20:00|3118|3116|3111.2|3109.2|3118|3116|3110.7|3108.7|450
1728919500000|2024-10-14 15:25:00|3111|3109|3105.6|3103.6|3112.4|3110.4|3103.5|3101.5|566
1728919800000|2024-10-14 15:30:00|3105.5|3103.5|3111.6|3109.6|3114.6|3112.6|3105.1|3103.1|516
1728920100000|2024-10-14 15:35:00|3111.5|3109.5|3110.5|3108.5|3113.7|3111.7|3110.3|3108.3|441
1728920400000|2024-10-14 15:40:00|3110.6|3108.6|3110.6|3108.6|3112.1|3110.1|3107.8|3105.8|434
1728920700000|2024-10-14 15:45:00|3110.7|3108.7|3113.8|3111.8|3114.1|3112.1|3107.2|3105.2|476
1728921000000|2024-10-14 15:50:00|3113.7|3111.7|3113.6|3111.6|3115.3|3113.3|3112.8|3110.8|431
1728921300000|2024-10-14 15:55:00|3113.5|3111.5|3115.1|3113.1|3115.8|3113.8|3109.4|3107.4|486
1728921600000|2024-10-14 16:00:00|3115.3|3113.3|3113.1|3111.1|3115.4|3113.4|3112.7|3110.7|362
1728921900000|2024-10-14 16:05:00|3113|3111|3113.3|3111.3|3114.9|3112.9|3112.3|3110.3|325
1728922200000|2024-10-14 16:10:00|3113.4|3111.4|3115.8|3113.8|3118|3116|3113|3111|304
1728922500000|2024-10-14 16:15:00|3115.9|3113.9|3116|3114|3116.7|3114.7|3114.4|3112.4|311
1728922800000|2024-10-14 16:20:00|3116.1|3114.1|3116|3114|3118.4|3116.4|3115.9|3113.9|353
1728923100000|2024-10-14 16:25:00|3116.1|3114.1|3114.5|3112.5|3116.1|3114.1|3112.6|3110.6|334
1728923400000|2024-10-14 16:30:00|3114.4|3112.4|3116.5|3114.5|3117.9|3115.9|3114.3|3112.3|328
1728923700000|2024-10-14 16:35:00|3116.8|3114.8|3120.4|3118.4|3120.9|3118.9|3116.5|3114.5|356
1728924000000|2024-10-14 16:40:00|3120.3|3118.3|3119.4|3117.4|3120.7|3118.7|3118.7|3116.7|308
1728924300000|2024-10-14 16:45:00|3119.9|3117.9|3121|3119|3122.6|3120.6|3119.4|3117.4|294
1728924600000|2024-10-14 16:50:00|3120.9|3118.9|3119.1|3117.1|3121.4|3119.4|3116.4|3114.4|337
1728924900000|2024-10-14 16:55:00|3119|3117|3118|3116|3119|3117|3116.9|3114.9|309
1728925200000|2024-10-14 17:00:00|3117.9|3115.9|3117.6|3115.6|3118.5|3116.5|3115|3113|303
1728925500000|2024-10-14 17:05:00|3118.2|3116.2|3114|3112|3118.2|3116.2|3113.8|3111.8|255
1728925800000|2024-10-14 17:10:00|3114.3|3112.3|3114.4|3112.4|3116.9|3114.9|3114|3112|282
1728926100000|2024-10-14 17:15:00|3114.3|3112.3|3111.4|3109.4|3114.4|3112.4|3110.9|3108.9|305
1728926400000|2024-10-14 17:20:00|3111.5|3109.5|3112.4|3110.4|3114.6|3112.6|3110.7|3108.7|337
1728926700000|2024-10-14 17:25:00|3112.3|3110.3|3113.9|3111.9|3115.4|3113.4|3110.9|3108.9|338
1728927000000|2024-10-14 17:30:00|3113.8|3111.8|3115.6|3113.6|3116|3114|3112.9|3110.9|201
1728927300000|2024-10-14 17:35:00|3115.5|3113.5|3116.9|3114.9|3119.5|3117.5|3114.9|3112.9|238
1728927600000|2024-10-14 17:40:00|3117|3115|3116.2|3114.2|3117.1|3115.1|3115.3|3113.3|210
1728927900000|2024-10-14 17:45:00|3116.5|3114.5|3117.6|3115.6|3117.6|3115.6|3114.7|3112.7|135
1728928200000|2024-10-14 17:50:00|3117.4|3115.4|3118.2|3116.2|3118.5|3116.5|3117|3115|107
1728928500000|2024-10-14 17:55:00|3118.1|3116.1|3118.6|3116.6|3120|3118|3116.2|3114.2|172
1728928800000|2024-10-14 18:00:00|3118.7|3116.7|3117.7|3115.7|3119|3117|3117.2|3115.2|128
1728929100000|2024-10-14 18:05:00|3117.9|3115.9|3120.6|3118.6|3120.6|3118.6|3117.9|3115.9|170
1728929400000|2024-10-14 18:10:00|3120.5|3118.5|3119.8|3117.8|3120.6|3118.6|3118.7|3116.7|133
1728929700000|2024-10-14 18:15:00|3119.9|3117.9|3121.6|3119.6|3121.6|3119.6|3119.4|3117.4|131
1728930000000|2024-10-14 18:20:00|3122.1|3120.1|3122.7|3120.7|3122.7|3120.7|3121|3119|189
1728930300000|2024-10-14 18:25:00|3122.8|3120.8|3122.8|3120.8|3124.4|3122.4|3121.6|3119.6|244
1728930600000|2024-10-14 18:30:00|3122.7|3120.7|3121.8|3119.8|3123.6|3121.6|3121.2|3119.2|162
1728930900000|2024-10-14 18:35:00|3121.9|3119.9|3125.9|3123.9|3127.2|3125.2|3121.3|3119.3|164
1728931200000|2024-10-14 18:40:00|3126.1|3124.1|3125|3123|3126.1|3124.1|3123.7|3121.7|184
1728931500000|2024-10-14 18:45:00|3124.9|3122.9|3121.5|3119.5|3125.4|3123.4|3121.5|3119.5|155
1728931800000|2024-10-14 18:50:00|3121.6|3119.6|3120.3|3118.3|3122.4|3120.4|3120.2|3118.2|141
1728932100000|2024-10-14 18:55:00|3120.1|3118.1|3119.8|3117.8|3121.8|3119.8|3117.9|3115.9|158
1728932400000|2024-10-14 19:00:00|3119.7|3117.7|3123.7|3121.7|3124.2|3122.2|3114.5|3112.5|581
1728932700000|2024-10-14 19:05:00|3123.6|3121.6|3120.1|3118.1|3123.8|3121.8|3119.8|3117.8|253
1728933000000|2024-10-14 19:10:00|3120|3118|3124.3|3122.3|3124.5|3122.5|3120|3118|196
1728933300000|2024-10-14 19:15:00|3123.9|3121.9|3124.2|3122.2|3126.2|3124.2|3123.9|3121.9|213
1728933600000|2024-10-14 19:20:00|3124.3|3122.3|3124.6|3122.6|3125.3|3123.3|3123.6|3121.6|201
1728933900000|2024-10-14 19:25:00|3124.7|3122.7|3120.5|3118.5|3124.7|3122.7|3120.5|3118.5|181
1728934200000|2024-10-14 19:30:00|3119.9|3117.9|3122|3120|3122|3120|3118.3|3116.3|202
1728934500000|2024-10-14 19:35:00|3121.9|3119.9|3122.1|3120.1|3122.6|3120.6|3121|3118.9|153
1728934800000|2024-10-14 19:40:00|3121.8|3119.8|3123.6|3121.6|3124.4|3122.4|3121.8|3119.8|181
1728935100000|2024-10-14 19:45:00|3123.4|3121.4|3124.9|3122.9|3125.3|3123.3|3122.1|3120.1|174
1728935400000|2024-10-14 19:50:00|3125|3123|3126.4|3124.4|3126.9|3124.9|3123.9|3121.9|224
1728935700000|2024-10-14 19:55:00|3126.2|3124.2|3129.4|3127.4|3129.9|3127.9|3126.1|3124.1|339
1728936000000|2024-10-14 20:00:00|3129.8|3127.8|3132.2|3130.2|3132.2|3130.2|3129.1|3126.9|115
1728936300000|2024-10-14 20:05:00|3131.8|3129.8|3130.7|3128.7|3132.7|3130.7|3130.1|3128.1|111
1728936600000|2024-10-14 20:10:00|3130.5|3128.5|3131.2|3129.2|3131.4|3129.3|3129.6|3127.6|119
1728936900000|2024-10-14 20:15:00|3131.3|3129.3|3130.6|3128.6|3131.8|3129.4|3130.1|3128.1|80
1728937200000|2024-10-14 20:20:00|3130.5|3128.5|3130.3|3128.3|3131.1|3129.1|3130|3127.8|83
1728937500000|2024-10-14 20:25:00|3130.2|3128.2|3130.6|3128.6|3131.1|3129.1|3130.2|3128.1|89
1728937800000|2024-10-14 20:30:00|3130.2|3128.2|3131.2|3129.2|3132.5|3130.5|3130.1|3128.1|61
1728938100000|2024-10-14 20:35:00|3131.3|3129.3|3130.2|3128.2|3132|3130|3130|3128|62
1728938400000|2024-10-14 20:40:00|3130.1|3128.1|3124.7|3122.7|3130.5|3128.5|3124.4|3122.4|235
1728938700000|2024-10-14 20:45:00|3124.8|3122.8|3120.9|3118.9|3126.8|3124.3|3120.4|3117.5|236
1728939000000|2024-10-14 20:50:00|3121.2|3119.2|3119.6|3116.6|3122.2|3119.2|3118.2|3115.2|194
1728939300000|2024-10-14 20:55:00|3119.7|3116.7|3122.2|3119.2|3122.9|3120.1|3119.7|3116.7|103
1728943200000|2024-10-14 22:00:00|3122.5|3120.5|3123.5|3121.5|3125.2|3122.7|3121|3117.3|144
1728943500000|2024-10-14 22:05:00|3123.6|3121.6|3123|3121|3126.2|3123.7|3121.2|3118.9|130
1728943800000|2024-10-14 22:10:00|3123.1|3121.1|3123.5|3121.5|3125.7|3123.2|3122.6|3120.2|50
1728944100000|2024-10-14 22:15:00|3123.1|3121.1|3124.2|3121.2|3125.3|3122.8|3123.1|3121.1|39
1728944400000|2024-10-14 22:20:00|3123.6|3120.6|3123.7|3121.7|3125.2|3123.1|3123.2|3120.5|70
1728944700000|2024-10-14 22:25:00|3123.8|3121.8|3126.2|3124.2|3127.1|3124.6|3123.7|3121.2|82
1728945000000|2024-10-14 22:30:00|3126.3|3124.3|3127.2|3125.2|3128.3|3126.1|3126.1|3124.1|105
1728945300000|2024-10-14 22:35:00|3127.3|3125.3|3128|3126|3128.6|3126|3126.9|3124.3|83
1728945600000|2024-10-14 22:40:00|3128.4|3125.4|3128.6|3126.6|3129.4|3126.7|3127.9|3125.4|124
1728945900000|2024-10-14 22:45:00|3128.7|3126.7|3129.6|3127.6|3129.9|3127.9|3128.1|3125.8|76
1728946200000|2024-10-14 22:50:00|3129.8|3127.8|3129.3|3126.3|3129.8|3127.8|3128.2|3125.9|46
1728946500000|2024-10-14 22:55:00|3129.4|3126.4|3128|3126|3129.5|3127.5|3127.5|3124.9|95
1728946800000|2024-10-14 23:00:00|3128.1|3126.1|3129.3|3127.3|3130.3|3127.9|3127.5|3125.5|81
1728947100000|2024-10-14 23:05:00|3129.2|3127.2|3130.2|3127.2|3130.3|3127.5|3128.3|3126.3|29
1728947400000|2024-10-14 23:10:00|3129.5|3127.5|3130|3128|3131.2|3128.8|3129.4|3127|62
1728947700000|2024-10-14 23:15:00|3130.1|3128.1|3128.2|3126.2|3130.7|3128.2|3127.3|3124.3|70
1728948000000|2024-10-14 23:20:00|3128.3|3126.3|3128|3126|3129.3|3126.7|3128|3125.4|67
1728948300000|2024-10-14 23:25:00|3127.9|3125.9|3127.8|3124.8|3128.9|3126.5|3126.9|3124.7|53
1728948600000|2024-10-14 23:30:00|3127.7|3124.7|3127.7|3124.7|3128|3125.5|3127.3|3124.6|37
1728948900000|2024-10-14 23:35:00|3127.8|3124.8|3126.2|3123.2|3127.8|3124.8|3126.1|3123.1|78
1728949200000|2024-10-14 23:40:00|3126.3|3123.3|3125.7|3122.7|3127.4|3124.4|3125.6|3122.6|82
1728949500000|2024-10-14 23:45:00|3125.6|3122.6|3126.5|3124.5|3127.5|3124.6|3125.1|3122.1|89
1728949800000|2024-10-14 23:50:00|3126.4|3124.4|3125.2|3122.2|3126.7|3124.4|3124.8|3122.1|72
1728950100000|2024-10-14 23:55:00|3125.3|3122.3|3124|3122|3126.6|3124|3124|3121.5|61
1728950400000|2024-10-15 00:00:00|3124.2|3121.2|3125|3122|3125.2|3122.6|3123|3120.6|141
1728950700000|2024-10-15 00:05:00|3124.9|3121.9|3123.7|3120.7|3126.2|3123.5|3122.9|3120.4|108
1728951000000|2024-10-15 00:10:00|3123.5|3121.5|3121.7|3118.7|3124.3|3122.1|3121|3118.6|159
1728951300000|2024-10-15 00:15:00|3121.6|3118.6|3121.2|3118.2|3122.2|3119.2|3119.7|3117.2|128
1728951600000|2024-10-15 00:20:00|3121.1|3118.1|3121.5|3119.5|3123.5|3120.7|3121|3118.1|113
1728951900000|2024-10-15 00:25:00|3122.2|3119.2|3123.2|3120.2|3124.2|3121.2|3122.2|3119.2|95
1728952200000|2024-10-15 00:30:00|3123.3|3120.3|3123.5|3121.5|3126.4|3123.7|3123.1|3120.3|119
1728952500000|2024-10-15 00:35:00|3124.1|3121.1|3121.5|3118.5|3124.7|3122.1|3121.4|3118.5|110
1728952800000|2024-10-15 00:40:00|3121.4|3118.4|3121.3|3118.3|3122.3|3120|3120.4|3117.8|160
1728953100000|2024-10-15 00:45:00|3121.1|3118.1|3122.1|3119.1|3122.2|3119.5|3119.2|3116.7|182
1728953400000|2024-10-15 00:50:00|3122.2|3119.2|3121.1|3118.1|3122.2|3119.5|3119.9|3117.4|182
1728953700000|2024-10-15 00:55:00|3121|3118|3118.6|3115.6|3121.8|3119.2|3118.5|3115.5|190
1728954000000|2024-10-15 01:00:00|3118.4|3115.4|3123.1|3120.1|3126.6|3124.6|3116.5|3113.5|605
1728954300000|2024-10-15 01:05:00|3122.9|3119.9|3121.8|3118.8|3124.5|3121.8|3118.3|3115.8|550
1728954600000|2024-10-15 01:10:00|3121.5|3118.5|3122.5|3119.5|3125.6|3123|3120.9|3117.9|471
1728954900000|2024-10-15 01:15:00|3122.4|3119.4|3123.4|3120.4|3123.5|3120.5|3118.1|3115.6|568
1728955200000|2024-10-15 01:20:00|3123.5|3120.5|3127|3124|3127.5|3125|3121.6|3118.6|375
1728955500000|2024-10-15 01:25:00|3126.9|3123.9|3127.5|3124.5|3128.2|3125.2|3124.5|3121.5|437
1728955800000|2024-10-15 01:30:00|3127.2|3124.2|3126.6|3123.6|3127.6|3124.6|3123.9|3120.9|548
1728956100000|2024-10-15 01:35:00|3126.5|3123.5|3124.9|3121.9|3129.9|3126.9|3123.7|3120.7|492
1728956400000|2024-10-15 01:40:00|3125.2|3122.2|3120.2|3117.2|3125.9|3123.3|3117.3|3114.3|506
1728956700000|2024-10-15 01:45:00|3120.1|3117.1|3122.2|3119.2|3126.4|3123.4|3119.6|3116.6|441
1728957000000|2024-10-15 01:50:00|3122.1|3119.1|3124.4|3121.4|3126.4|3123.8|3121.3|3118.3|415
1728957300000|2024-10-15 01:55:00|3124.5|3121.5|3118.4|3115.4|3124.7|3121.7|3116.7|3114.1|444
1728957600000|2024-10-15 02:00:00|3118.2|3115.2|3126.8|3123.8|3127.3|3124.3|3117.3|3114.3|456
1728957900000|2024-10-15 02:05:00|3126.9|3123.9|3123.7|3120.7|3127.3|3124.3|3121.9|3119.5|437
1728958200000|2024-10-15 02:10:00|3123.8|3120.8|3125.7|3122.7|3125.8|3122.8|3122.4|3119.4|391
1728958500000|2024-10-15 02:15:00|3125.9|3122.9|3126.8|3123.8|3127.3|3124.3|3124.7|3121.7|201
1728958800000|2024-10-15 02:20:00|3127.3|3124.3|3129.6|3126.6|3130.6|3127.7|3127|3124|239
1728959100000|2024-10-15 02:25:00|3129.7|3126.7|3129|3127|3131|3128.2|3129|3126|152
1728959400000|2024-10-15 02:30:00|3129.1|3127.1|3131.2|3128.2|3132.5|3130.1|3129|3126.6|324
1728959700000|2024-10-15 02:35:00|3130.7|3127.7|3133.1|3130.1|3133.5|3130.8|3130.1|3127.1|206
1728960000000|2024-10-15 02:40:00|3133|3130|3124.2|3121.2|3133.2|3130.2|3124.1|3121.1|212
1728960300000|2024-10-15 02:45:00|3124.3|3121.3|3123.7|3120.7|3124.7|3122.1|3120.4|3117.7|227
1728960600000|2024-10-15 02:50:00|3124|3121|3130.6|3127.6|3132.9|3129.9|3123.7|3120.7|306
1728960900000|2024-10-15 02:55:00|3130.5|3127.5|3128.1|3125.1|3130.7|3127.7|3127.2|3124.2|338
1728961200000|2024-10-15 03:00:00|3128.2|3125.2|3123.2|3120.2|3130.3|3127.3|3123|3120.2|278
1728961500000|2024-10-15 03:05:00|3122.7|3119.7|3122.9|3119.9|3124.9|3121.9|3122.3|3119.3|189
1728961800000|2024-10-15 03:10:00|3122.8|3119.8|3120.7|3117.7|3124.2|3121.2|3119.9|3117.2|343
1728962100000|2024-10-15 03:15:00|3120.4|3117.4|3117.1|3114.1|3120.8|3118.2|3116.2|3113.4|394
1728962400000|2024-10-15 03:20:00|3117.2|3114.2|3115.6|3112.6|3118.1|3115.5|3113.6|3110.6|415
1728962700000|2024-10-15 03:25:00|3115.5|3112.5|3120.6|3117.6|3121|3118|3114.1|3111.1|355
1728963000000|2024-10-15 03:30:00|3120.3|3117.3|3118.5|3115.5|3120.6|3117.6|3117.1|3114.8|233
1728963300000|2024-10-15 03:35:00|3118|3116|3119|3116|3119.1|3116.5|3116.5|3114|228
1728963600000|2024-10-15 03:40:00|3118.9|3115.9|3118|3115|3118.9|3116.5|3116.8|3114.4|131
1728963900000|2024-10-15 03:45:00|3117.8|3114.8|3116|3113|3117.8|3115.2|3115.1|3113|116
1728964200000|2024-10-15 03:50:00|3116.1|3113.1|3117|3114|3117.1|3114.3|3114.8|3112.3|137
1728964500000|2024-10-15 03:55:00|3117.1|3114.1|3116|3113|3117.5|3114.5|3113.7|3111.3|177
1728964800000|2024-10-15 04:00:00|3115.6|3112.6|3112.4|3110.4|3115.6|3112.6|3111.8|3109|191
1728965100000|2024-10-15 04:05:00|3113|3110|3112.5|3110.5|3114.6|3111.7|3112.1|3109.5|154
1728965400000|2024-10-15 04:10:00|3112.4|3110.4|3115.8|3113.8|3116.2|3113.9|3112.4|3110|181
1728965700000|2024-10-15 04:15:00|3115.6|3113.6|3115.5|3112.5|3116.7|3114.4|3115.1|3112.5|143
1728966000000|2024-10-15 04:20:00|3114.8|3112.8|3116|3113|3116.1|3113.6|3114.8|3112.2|106
1728966300000|2024-10-15 04:25:00|3115.9|3112.9|3114.5|3111.5|3116|3113.3|3112.3|3109.8|117
1728966600000|2024-10-15 04:30:00|3114.6|3111.6|3112.8|3109.8|3115|3112|3112.3|3109.6|132
1728966900000|2024-10-15 04:35:00|3112.4|3110.4|3115.5|3112.5|3115.5|3112.9|3112.2|3109.6|129
1728967200000|2024-10-15 04:40:00|3115.6|3112.6|3117.3|3114.3|3117.7|3114.9|3115.3|3112.5|148
1728967500000|2024-10-15 04:45:00|3117.2|3114.2|3116|3113|3117.2|3114.2|3115|3112|136
1728967800000|2024-10-15 04:50:00|3115.9|3112.9|3113.1|3111.1|3116.2|3113.4|3112.5|3110.1|90
1728968100000|2024-10-15 04:55:00|3113.3|3111.3|3112|3109|3114.5|3111.5|3111.3|3108.9|124
1728968400000|2024-10-15 05:00:00|3111.8|3108.8|3105.5|3103.5|3111.8|3109.4|3104.7|3102.2|281
1728968700000|2024-10-15 05:05:00|3105.6|3103.6|3099|3097|3106.1|3103.6|3098.7|3096.5|264
1728969000000|2024-10-15 05:10:00|3098.9|3096.9|3097.3|3095.3|3100.5|3097.7|3096.1|3093.4|208
1728969300000|2024-10-15 05:15:00|3097.2|3095.2|3096.7|3094.7|3099.6|3097.4|3096.3|3093.9|210
1728969600000|2024-10-15 05:20:00|3096.6|3094.6|3094.5|3091.5|3097.2|3094.9|3093.3|3090.9|291
1728969900000|2024-10-15 05:25:00|3094.6|3091.6|3092.2|3089.2|3094.6|3092.1|3090.4|3087.5|306
1728970200000|2024-10-15 05:30:00|3091.7|3088.7|3080.4|3077.4|3092.4|3089.4|3077.4|3074.7|893
1728970500000|2024-10-15 05:35:00|3080.2|3077.2|3090.7|3087.7|3094.1|3092.1|3078.4|3075.4|803
1728970800000|2024-10-15 05:40:00|3091|3088|3093.8|3090.8|3094.5|3091.7|3089.5|3086.5|673
1728971100000|2024-10-15 05:45:00|3093.2|3090.2|3098.1|3096.1|3099.8|3097.4|3092.6|3089.6|598
1728971400000|2024-10-15 05:50:00|3098.3|3096.3|3095.9|3093.9|3099.2|3096.7|3095.6|3092.7|476
1728971700000|2024-10-15 05:55:00|3096.3|3094.3|3099.7|3096.7|3100.5|3098.3|3095.2|3092.5|465
1728972000000|2024-10-15 06:00:00|3099.5|3096.5|3101.4|3099.4|3103|3100.6|3096.5|3093.9|560
1728972300000|2024-10-15 06:05:00|3101.3|3099.3|3103.8|3100.8|3105.2|3102.5|3099.7|3097.2|524
1728972600000|2024-10-15 06:10:00|3103.3|3101.3|3105.1|3102.1|3105.1|3102.1|3100.2|3097.6|465
1728972900000|2024-10-15 06:15:00|3104.4|3102.4|3104|3101|3105.8|3103.3|3101.6|3099.1|450
1728973200000|2024-10-15 06:20:00|3103.5|3101.5|3104.6|3101.6|3105.1|3102.8|3100.2|3097.6|504
1728973500000|2024-10-15 06:25:00|3104.7|3101.7|3102.8|3100.8|3105.3|3102.8|3101.7|3099.1|435
1728973800000|2024-10-15 06:30:00|3102.9|3100.9|3110.4|3107.4|3111.2|3109|3101.8|3099.4|371
1728974100000|2024-10-15 06:35:00|3110|3108|3110.1|3107.1|3113.7|3111.1|3108.1|3105.6|421
1728974400000|2024-10-15 06:40:00|3110|3107|3113.6|3110.6|3113.8|3110.8|3107.8|3105.2|367
1728974700000|2024-10-15 06:45:00|3113.7|3110.7|3111.9|3108.9|3115.2|3112.7|3110.7|3108.6|344
1728975000000|2024-10-15 06:50:00|3112.1|3109.1|3112.8|3109.8|3115.7|3113.5|3110.5|3108|339
1728975300000|2024-10-15 06:55:00|3112.6|3109.6|3113|3110|3114|3112|3111.4|3109.4|341
1728975600000|2024-10-15 07:00:00|3113.2|3110.2|3112.1|3110.1|3115.8|3113.8|3111.3|3108.8|351
1728975900000|2024-10-15 07:05:00|3112.2|3110.2|3114.3|3112.3|3114.3|3112.3|3110|3108|414
1728976200000|2024-10-15 07:10:00|3114.4|3112.4|3111|3109|3114.7|3112.7|3110.5|3108.5|329
1728976500000|2024-10-15 07:15:00|3111.1|3109.1|3107.2|3105.2|3111.6|3109.6|3106.7|3104.7|314
1728976800000|2024-10-15 07:20:00|3107.1|3105.1|3109|3107|3110.2|3108.2|3106.3|3104.3|326
1728977100000|2024-10-15 07:25:00|3109.5|3107.5|3111.1|3109.1|3113.4|3111.4|3109|3107|297
1728977400000|2024-10-15 07:30:00|3111.2|3109.2|3108.7|3106.7|3113.8|3111.8|3108.7|3106.7|328
1728977700000|2024-10-15 07:35:00|3108.6|3106.6|3107.6|3105.6|3109.7|3107.7|3105.5|3103.4|351
1728978000000|2024-10-15 07:40:00|3107.4|3105.4|3111.3|3109.3|3112.2|3110.2|3106.2|3104.2|358
1728978300000|2024-10-15 07:45:00|3111.2|3109.2|3109.6|3107.6|3113.3|3111.3|3107.8|3105.8|315
1728978600000|2024-10-15 07:50:00|3110|3108|3108.1|3106.1|3110.7|3108.7|3107.9|3105.9|368
1728978900000|2024-10-15 07:55:00|3108.2|3106.2|3110.6|3108.6|3111|3109|3108.2|3106.2|311
1728979200000|2024-10-15 08:00:00|3110.3|3108.3|3107.4|3105.4|3110.8|3108.8|3107|3105|375
1728979500000|2024-10-15 08:05:00|3107.5|3105.5|3111.4|3109.4|3112|3110|3106.5|3104.5|347
1728979800000|2024-10-15 08:10:00|3111.5|3109.5|3112.7|3110.7|3114.1|3112.1|3109.3|3107.3|406
1728980100000|2024-10-15 08:15:00|3112.9|3110.9|3113.1|3111.1|3114.3|3112.3|3112|3110|309
1728980400000|2024-10-15 08:20:00|3113|3111|3111.5|3109.5|3114.9|3112.9|3111.5|3109.5|291
1728980700000|2024-10-15 08:25:00|3111.6|3109.6|3111.9|3109.9|3113.2|3111.2|3110.9|3108.9|323
1728981000000|2024-10-15 08:30:00|3111.8|3109.8|3115.3|3113.3|3116|3114|3110|3108|285
1728981300000|2024-10-15 08:35:00|3115.2|3113.2|3113.9|3111.9|3116.2|3114.2|3113.6|3111.6|277
1728981600000|2024-10-15 08:40:00|3113.4|3111.4|3120.5|3118.5|3122|3120|3113.3|3111.3|314
1728981900000|2024-10-15 08:45:00|3120.9|3118.9|3119.1|3117.1|3122.1|3120.1|3118.9|3116.9|304
1728982200000|2024-10-15 08:50:00|3119.7|3117.7|3117.8|3115.8|3121|3119|3117.8|3115.8|214
1728982500000|2024-10-15 08:55:00|3117.7|3115.7|3118.6|3116.6|3120.3|3118.3|3116.5|3114.5|244
1728982800000|2024-10-15 09:00:00|3118.5|3116.5|3116.2|3114.2|3118.7|3116.7|3115.9|3113.9|276
1728983100000|2024-10-15 09:05:00|3116.3|3114.3|3115.3|3113.3|3117.5|3115.5|3114.2|3112.2|263
1728983400000|2024-10-15 09:10:00|3115.2|3113.2|3113.3|3111.3|3115.6|3113.6|3112.9|3110.9|245
1728983700000|2024-10-15 09:15:00|3113.5|3111.5|3116.2|3114.2|3116.6|3114.6|3113.5|3111.5|189
1728984000000|2024-10-15 09:20:00|3116.1|3114.1|3117.6|3115.6|3118.8|3116.8|3116.1|3114.1|281
1728984300000|2024-10-15 09:25:00|3117.7|3115.7|3114.4|3112.4|3117.8|3115.8|3114.1|3112.1|232
1728984600000|2024-10-15 09:30:00|3114.3|3112.3|3114.2|3112.2|3115.3|3113.3|3113.7|3111.7|172
1728984900000|2024-10-15 09:35:00|3114.3|3112.3|3114.9|3112.9|3115.8|3113.8|3114|3112|135
1728985200000|2024-10-15 09:40:00|3114.6|3112.6|3114.4|3112.4|3115.7|3113.7|3113.8|3111.8|182
1728985500000|2024-10-15 09:45:00|3114.3|3112.3|3115.5|3113.5|3115.7|3113.7|3114.1|3112.1|160
1728985800000|2024-10-15 09:50:00|3115.7|3113.7|3119.4|3117.4|3120.6|3118.6|3115.3|3113.3|209
1728986100000|2024-10-15 09:55:00|3119.6|3117.6|3118.4|3116.4|3119.7|3117.7|3116.4|3114.4|203
1728986400000|2024-10-15 10:00:00|3118.5|3116.5|3115.6|3113.6|3119.1|3117.1|3115.4|3113.4|123
1728986700000|2024-10-15 10:05:00|3115.7|3113.7|3116.1|3114.1|3117.2|3115.2|3114.4|3112.4|216
1728987000000|2024-10-15 10:10:00|3116.2|3114.2|3117|3115|3118.4|3116.4|3115.1|3113.1|187
1728987300000|2024-10-15 10:15:00|3116.9|3114.9|3116.4|3114.4|3118|3116|3116.1|3114.1|158
1728987600000|2024-10-15 10:20:00|3116.3|3114.3|3119.6|3117.6|3121.9|3119.9|3116|3114|250
1728987900000|2024-10-15 10:25:00|3119.7|3117.7|3119.9|3117.9|3121.6|3119.6|3119.3|3117.3|181
1728988200000|2024-10-15 10:30:00|3120|3118|3121.8|3119.8|3122.7|3120.7|3119.5|3117.5|265
1728988500000|2024-10-15 10:35:00|3122.1|3120.1|3119.4|3117.4|3122.2|3120.2|3119.2|3117.2|179
1728988800000|2024-10-15 10:40:00|3119.3|3117.3|3117.2|3115.2|3120.3|3118.3|3117|3115|176
1728989100000|2024-10-15 10:45:00|3117.4|3115.4|3116.4|3114.4|3118.3|3116.3|3115.8|3113.8|179
1728989400000|2024-10-15 10:50:00|3116.5|3114.5|3117.3|3115.3|3117.6|3115.6|3115.4|3113.4|144
1728989700000|2024-10-15 10:55:00|3117.8|3115.8|3114.5|3112.5|3117.8|3115.8|3113.3|3111.3|121
1728990000000|2024-10-15 11:00:00|3114.6|3112.6|3117.4|3115.4|3119.9|3117.9|3114.5|3112.5|288
1728990300000|2024-10-15 11:05:00|3117.3|3115.3|3116.1|3114.1|3117.4|3115.4|3115|3113|180
1728990600000|2024-10-15 11:10:00|3116|3114|3113.9|3111.9|3116|3114|3113.6|3111.6|164
1728990900000|2024-10-15 11:15:00|3114.3|3112.3|3116.3|3114.3|3116.3|3114.3|3114.1|3112.1|135
1728991200000|2024-10-15 11:20:00|3116.4|3114.4|3115.1|3113.1|3116.4|3114.4|3113.8|3111.8|175
1728991500000|2024-10-15 11:25:00|3115.2|3113.2|3116.2|3114.2|3117.5|3115.5|3115.1|3113.1|201
1728991800000|2024-10-15 11:30:00|3116.1|3114.1|3118.4|3116.4|3119|3117|3115.8|3113.8|236
1728992100000|2024-10-15 11:35:00|3118.2|3116.2|3116.2|3114.2|3119.2|3117.2|3116.2|3114.2|207
1728992400000|2024-10-15 11:40:00|3116.3|3114.3|3117.2|3115.2|3119.3|3117.3|3114.5|3112.5|289
1728992700000|2024-10-15 11:45:00|3117.1|3115.1|3114.6|3112.6|3119.6|3117.6|3113.7|3111.7|406
1728993000000|2024-10-15 11:50:00|3115|3113|3113.1|3111.1|3117.6|3115.6|3113|3111|477
1728993300000|2024-10-15 11:55:00|3113.2|3111.2|3113.1|3111.1|3114.5|3112.5|3109.1|3107.1|457
1728993600000|2024-10-15 12:00:00|3113.3|3111.3|3114.9|3112.9|3116.4|3114.4|3113|3111|358
1728993900000|2024-10-15 12:05:00|3115|3113|3114.5|3112.5|3116.5|3114.5|3113.4|3111.4|229
1728994200000|2024-10-15 12:10:00|3114.4|3112.4|3114.4|3112.4|3117.1|3115.1|3113|3111|239
1728994500000|2024-10-15 12:15:00|3114.3|3112.3|3120.9|3118.9|3121.5|3119.5|3113.9|3111.9|278
1728994800000|2024-10-15 12:20:00|3121.3|3119.3|3125.5|3123.5|3126.2|3124.2|3121.3|3119.3|423
1728995100000|2024-10-15 12:25:00|3125.6|3123.6|3128.9|3125.9|3131.1|3129.1|3124.9|3122.9|357
1728995400000|2024-10-15 12:30:00|3129|3126|3124|3122|3131.1|3128.8|3123.3|3121.3|528
1728995700000|2024-10-15 12:35:00|3124.1|3122.1|3119.7|3117.7|3125.5|3123.5|3117.7|3115.7|491
1728996000000|2024-10-15 12:40:00|3119.5|3117.5|3113.4|3111.4|3120.4|3118.4|3113|3111|412
1728996300000|2024-10-15 12:45:00|3113.5|3111.5|3108.8|3106.8|3115|3113|3108.7|3106.7|450
1728996600000|2024-10-15 12:50:00|3108.6|3106.6|3101.8|3099.8|3108.7|3106.7|3098.9|3096.9|492
1728996900000|2024-10-15 12:55:00|3101.9|3099.9|3099.5|3097.5|3102.5|3100.5|3090.9|3088.9|646
1728997200000|2024-10-15 13:00:00|3099|3097|3108.4|3106.4|3108.8|3106.8|3098|3096|1019
1728997500000|2024-10-15 13:05:00|3108.5|3106.5|3107.4|3105.4|3111.5|3109.5|3107|3105|794
1728997800000|2024-10-15 13:10:00|3108|3106|3115.4|3113.4|3117|3115|3104.9|3102.9|916
1728998100000|2024-10-15 13:15:00|3115.8|3113.8|3123.8|3121.8|3125.8|3123.8|3114.7|3112.7|703
1728998400000|2024-10-15 13:20:00|3123.5|3121.5|3126.5|3124.5|3130|3128|3122.3|3120.3|661
1728998700000|2024-10-15 13:25:00|3126.7|3124.7|3129.1|3127.1|3129.1|3127.1|3121.7|3119.7|624
1728999000000|2024-10-15 13:30:00|3129|3127|3125.7|3123.7|3130.3|3128.3|3121.2|3119.2|995
1728999300000|2024-10-15 13:35:00|3125.6|3123.6|3123|3121|3129.8|3127.8|3121.9|3119.9|887
1728999600000|2024-10-15 13:40:00|3122.8|3120.8|3127.8|3125.8|3127.9|3125.9|3117.9|3115.9|904
1728999900000|2024-10-15 13:45:00|3127.5|3125.5|3120.3|3118.3|3130.2|3128.2|3120.1|3118.1|961
1729000200000|2024-10-15 13:50:00|3120.2|3118.2|3122|3120|3127.4|3125.4|3119.2|3117.2|789
1729000500000|2024-10-15 13:55:00|3122.1|3120.1|3121.6|3119.6|3125.6|3123.6|3117.7|3115.7|722
1729000800000|2024-10-15 14:00:00|3121.3|3119.3|3124.4|3122.4|3125.2|3123.2|3117.4|3115.4|794
1729001100000|2024-10-15 14:05:00|3124.3|3122.3|3142.4|3140.4|3144.4|3141.8|3123.9|3121.9|797
1729001400000|2024-10-15 14:10:00|3142.6|3140.6|3142.3|3140.3|3149.1|3147.1|3140.7|3138.4|920
1729001700000|2024-10-15 14:15:00|3142.4|3140.4|3156.1|3154.1|3157.7|3155.7|3139.8|3137.8|849
1729002000000|2024-10-15 14:20:00|3155.9|3153.9|3161.2|3159.2|3170.3|3168.3|3155.9|3153.9|1176
1729002300000|2024-10-15 14:25:00|3160.9|3158.9|3156.6|3154.6|3163.9|3161.9|3155.9|3153.9|1048
1729002600000|2024-10-15 14:30:00|3156.7|3154.7|3147.5|3145.5|3156.7|3154.7|3142.8|3140.8|1125
1729002900000|2024-10-15 14:35:00|3147.4|3145.4|3148.5|3146.5|3155|3153|3143.5|3141.5|1013
1729003200000|2024-10-15 14:40:00|3149|3147|3155.7|3153.7|3157.6|3155.6|3144|3142|907
1729003500000|2024-10-15 14:45:00|3155.4|3153.4|3164.3|3162.3|3164.8|3162.8|3152.5|3150.5|881
1729003800000|2024-10-15 14:50:00|3164.2|3162.2|3166|3164|3167.1|3165.1|3160.2|3158.2|798
1729004100000|2024-10-15 14:55:00|3166.2|3164.2|3153.4|3151.4|3166.4|3164.4|3152.1|3150.1|721
1729004400000|2024-10-15 15:00:00|3153.5|3151.5|3149.5|3147.5|3155.4|3153.4|3146.9|3144.9|795
1729004700000|2024-10-15 15:05:00|3149.7|3147.7|3152.5|3150.5|3153.4|3151.4|3146.4|3144.4|653
1729005000000|2024-10-15 15:10:00|3152.6|3150.6|3158.4|3156.4|3158.6|3156.6|3149.1|3147.1|692
1729005300000|2024-10-15 15:15:00|3158.1|3156.1|3156.1|3154.1|3160.6|3158.6|3153|3151|693
1729005600000|2024-10-15 15:20:00|3156.5|3154.5|3151.5|3149.5|3157.1|3155.1|3150.6|3148.6|604
1729005900000|2024-10-15 15:25:00|3151.7|3149.7|3154.2|3152.2|3155.9|3153.9|3151.6|3149.6|523
1729006200000|2024-10-15 15:30:00|3154.4|3152.4|3155|3153|3161.5|3159.5|3153.8|3151.8|571
1729006500000|2024-10-15 15:35:00|3155.1|3153.1|3151.5|3149.5|3155.6|3153.6|3150.6|3148.6|471
1729006800000|2024-10-15 15:40:00|3151.3|3149.3|3150.5|3148.5|3152.6|3150.6|3147.5|3145.5|474
1729007100000|2024-10-15 15:45:00|3150.3|3148.3|3148.6|3146.6|3155.2|3153.2|3147.9|3145.9|640
1729007400000|2024-10-15 15:50:00|3148.5|3146.5|3150.6|3148.6|3151.7|3149.7|3147.2|3145.2|468
1729007700000|2024-10-15 15:55:00|3150.8|3148.8|3147.6|3145.6|3151.4|3149.4|3146|3144|418
1729008000000|2024-10-15 16:00:00|3147.7|3145.7|3151.7|3149.7|3152.6|3150.6|3147|3145|465
1729008300000|2024-10-15 16:05:00|3151.6|3149.6|3157.4|3155.4|3160.6|3158.6|3151|3149|530
1729008600000|2024-10-15 16:10:00|3157.5|3155.5|3161.3|3159.3|3162.2|3160.2|3157.4|3155.4|396
1729008900000|2024-10-15 16:15:00|3161.4|3159.4|3164.5|3162.5|3164.7|3162.7|3159.1|3157.1|446
1729009200000|2024-10-15 16:20:00|3164.6|3162.6|3160.7|3158.7|3165.9|3163.9|3160.6|3158.6|401
1729009500000|2024-10-15 16:25:00|3161|3159|3159.5|3157.5|3163.2|3161.2|3158.8|3156.8|491
1729009800000|2024-10-15 16:30:00|3160.3|3158.3|3163.7|3161.7|3166.6|3164.6|3160.2|3158.2|484
1729010100000|2024-10-15 16:35:00|3163.6|3161.6|3159.9|3157.9|3163.9|3161.9|3159.4|3157.4|434
1729010400000|2024-10-15 16:40:00|3159.8|3157.8|3156.2|3154.2|3161.1|3159.1|3156.2|3154.2|429
1729010700000|2024-10-15 16:45:00|3156.3|3154.3|3152.4|3150.4|3156.3|3154.3|3150.8|3148.8|431
1729011000000|2024-10-15 16:50:00|3152.3|3150.3|3156.3|3154.3|3157|3155|3151.3|3149.3|473
1729011300000|2024-10-15 16:55:00|3156.5|3154.5|3156.7|3154.7|3157.8|3155.8|3155.5|3153.5|301
1729011600000|2024-10-15 17:00:00|3157|3155|3151.9|3149.9|3157.2|3155.2|3150.4|3148.4|530
1729011900000|2024-10-15 17:05:00|3152|3150|3151.2|3149.2|3153.5|3151.5|3150.7|3148.7|416
1729012200000|2024-10-15 17:10:00|3151.5|3149.5|3150.8|3148.8|3152.3|3150.3|3149.2|3147.2|363
1729012500000|2024-10-15 17:15:00|3150.9|3148.9|3154.5|3152.5|3154.6|3152.6|3150.2|3148.2|393
1729012800000|2024-10-15 17:20:00|3154.7|3152.7|3156.8|3154.8|3158.3|3156.3|3153.7|3151.7|393
1729013100000|2024-10-15 17:25:00|3156.7|3154.7|3153.8|3151.8|3157.7|3155.7|3153.1|3151.1|417
1729013400000|2024-10-15 17:30:00|3153|3151|3156.5|3154.5|3157.7|3155.7|3151.7|3149.7|329
1729013700000|2024-10-15 17:35:00|3156.7|3154.7|3155.6|3153.6|3157.8|3155.8|3155.2|3153.2|283
1729014000000|2024-10-15 17:40:00|3155.7|3153.7|3158.9|3156.9|3160.9|3158.9|3155.5|3153.5|307
1729014300000|2024-10-15 17:45:00|3158.8|3156.8|3157.2|3155.2|3159.5|3157.5|3156.7|3154.7|235
1729014600000|2024-10-15 17:50:00|3156.9|3154.9|3157.4|3155.4|3158.3|3156.3|3154.2|3152.2|265
1729014900000|2024-10-15 17:55:00|3157.3|3155.3|3154|3152|3157.4|3155.4|3153.8|3151.8|310
1729015200000|2024-10-15 18:00:00|3153.9|3151.9|3152.7|3150.7|3154.9|3152.9|3151.4|3149.4|398
1729015500000|2024-10-15 18:05:00|3152.8|3150.8|3153.1|3151.1|3155|3153|3152.1|3150.1|272
1729015800000|2024-10-15 18:10:00|3153.2|3151.2|3155.6|3153.6|3156.6|3154.6|3152|3150|221
1729016100000|2024-10-15 18:15:00|3155.4|3153.4|3157.1|3155.1|3157.6|3155.6|3154.6|3152.6|238
1729016400000|2024-10-15 18:20:00|3157.6|3155.6|3159.6|3157.6|3160.1|3158.1|3157.1|3155.1|231
1729016700000|2024-10-15 18:25:00|3159.5|3157.5|3157.6|3155.6|3159.7|3157.7|3156.1|3154.1|252
1729017000000|2024-10-15 18:30:00|3157.5|3155.5|3157.1|3155.1|3158.6|3156.6|3156.6|3154.6|195
1729017300000|2024-10-15 18:35:00|3157|3155|3155.5|3153.5|3157.3|3155.3|3155.1|3153.1|182
1729017600000|2024-10-15 18:40:00|3155.6|3153.6|3156.5|3154.5|3156.8|3154.8|3154.5|3152.5|192
1729017900000|2024-10-15 18:45:00|3156.6|3154.6|3158.2|3156.2|3158.3|3156.3|3154.9|3152.9|170
1729018200000|2024-10-15 18:50:00|3158|3156|3159.2|3157.2|3159.7|3157.7|3157.5|3155.5|214
1729018500000|2024-10-15 18:55:00|3159.1|3157.1|3158.2|3156.2|3161.2|3159.2|3157.9|3155.9|194
1729018800000|2024-10-15 19:00:00|3158.9|3156.9|3154.1|3152.1|3159.2|3157.2|3154|3152|287
1729019100000|2024-10-15 19:05:00|3154.4|3152.4|3153.6|3151.6|3155.3|3153.3|3149.8|3147.8|329
1729019400000|2024-10-15 19:10:00|3154.1|3152.1|3156.1|3154.1|3157.2|3155.2|3154.1|3152.1|234
1729019700000|2024-10-15 19:15:00|3156.4|3154.4|3155.4|3153.4|3157.3|3155.3|3154.2|3152.2|203
1729020000000|2024-10-15 19:20:00|3155.5|3153.5|3158.6|3156.6|3159.3|3157.3|3154.7|3152.7|143
1729020300000|2024-10-15 19:25:00|3158.7|3156.7|3157.7|3155.7|3160.2|3158.2|3157.5|3155.5|143
1729020600000|2024-10-15 19:30:00|3157.8|3155.8|3153.6|3151.6|3158|3156|3153.5|3151.5|266
1729020900000|2024-10-15 19:35:00|3153.5|3151.5|3150.7|3148.7|3153.6|3151.6|3150.5|3148.5|223
1729021200000|2024-10-15 19:40:00|3150.6|3148.6|3150.8|3148.8|3152.3|3150.3|3150.5|3148.5|185
1729021500000|2024-10-15 19:45:00|3150.7|3148.7|3149.5|3147.5|3151|3149|3147.8|3145.8|196
1729021800000|2024-10-15 19:50:00|3149.6|3147.6|3152.9|3150.9|3153.1|3151.1|3147.4|3145.4|333
1729022100000|2024-10-15 19:55:00|3152.6|3150.6|3150.2|3148.2|3152.6|3150.6|3149.4|3147.4|326
1729022400000|2024-10-15 20:00:00|3149.6|3147.6|3151.2|3149.2|3151.6|3149.6|3149.6|3147.6|170
1729022700000|2024-10-15 20:05:00|3151.3|3149.3|3149.8|3147.8|3151.8|3149.3|3148.9|3146.9|121
1729023000000|2024-10-15 20:10:00|3150|3148|3148.8|3146.8|3150.1|3148.1|3148.7|3146.7|79
1729023300000|2024-10-15 20:15:00|3148.7|3146.7|3147.9|3145.9|3148.7|3146.7|3147.6|3145.4|75
1729023600000|2024-10-15 20:20:00|3148|3146|3149.2|3147.2|3149.7|3147.7|3147.5|3145.2|101
1729023900000|2024-10-15 20:25:00|3148.8|3146.8|3149.8|3147.8|3150.3|3148.1|3148.6|3146.1|52
1729024200000|2024-10-15 20:30:00|3149.6|3147.6|3150.6|3148.6|3150.9|3148.6|3148.5|3146.5|51
1729024500000|2024-10-15 20:35:00|3150.5|3148.5|3150.2|3148.2|3151.1|3149.1|3149.4|3147.4|48
1729024800000|2024-10-15 20:40:00|3150.1|3148.1|3149.7|3147.7|3150.3|3148.1|3149.1|3146.9|48
1729025100000|2024-10-15 20:45:00|3149.8|3147.8|3151.1|3149.1|3151.2|3149.2|3149.6|3147.4|60
1729025400000|2024-10-15 20:50:00|3151.2|3149.2|3151.6|3149.6|3152.1|3149.7|3150.7|3147.9|60
1729025700000|2024-10-15 20:55:00|3151.7|3149.7|3152.4|3149.4|3155.1|3150.2|3151.1|3146.5|69
1729029600000|2024-10-15 22:00:00|3150.2|3148.2|3150.4|3148.4|3150.8|3148.5|3148.8|3146.8|37
1729029900000|2024-10-15 22:05:00|3150.3|3148.3|3149.2|3147.2|3150.3|3148.3|3149.1|3147.1|27
1729030200000|2024-10-15 22:10:00|3149.1|3147.1|3149.9|3147.9|3149.9|3147.9|3148.7|3146.7|29
1729030500000|2024-10-15 22:15:00|3149.8|3147.8|3150.1|3148.1|3150.4|3148.4|3149.1|3147.1|38
1729030800000|2024-10-15 22:20:00|3150.2|3148.2|3150.3|3148.3|3150.9|3148.9|3150.2|3148.2|22
1729031100000|2024-10-15 22:25:00|3150.4|3148.4|3150.4|3148.4|3150.7|3148.7|3149.6|3147.6|39
1729031400000|2024-10-15 22:30:00|3150.6|3148.6|3149.3|3147.3|3150.6|3148.6|3149.1|3147.1|24
1729031700000|2024-10-15 22:35:00|3149.4|3147.4|3148.9|3146.9|3150.1|3147.9|3148.7|3146.7|18
1729032000000|2024-10-15 22:40:00|3148.8|3146.8|3149.9|3147.9|3149.9|3147.9|3148.8|3146.8|17
1729032300000|2024-10-15 22:45:00|3150|3148|3150.7|3148.7|3150.9|3148.9|3150|3148|9
1729032600000|2024-10-15 22:50:00|3150.8|3148.8|3150.4|3148.4|3150.9|3148.9|3150.3|3148.3|26
1729032900000|2024-10-15 22:55:00|3150.5|3148.5|3150.6|3148.6|3150.8|3148.6|3150|3147.7|17
1729033200000|2024-10-15 23:00:00|3150.7|3148.7|3150.4|3148.4|3151.1|3149.1|3150.1|3148.1|26
1729033500000|2024-10-15 23:05:00|3150.3|3148.3|3149.2|3147.2|3150.6|3148.6|3149.2|3147.2|19
1729033800000|2024-10-15 23:10:00|3149.5|3147.5|3149.6|3147.6|3150.1|3148.1|3149.3|3147.3|15
1729034100000|2024-10-15 23:15:00|3149.7|3147.7|3150.6|3148.6|3150.7|3148.7|3149.6|3147.6|12
1729034400000|2024-10-15 23:20:00|3150.5|3148.5|3150.8|3148.8|3150.8|3148.8|3150.1|3148.1|10
1729034700000|2024-10-15 23:25:00|3150.7|3148.7|3150.8|3148.8|3151.1|3149.1|3150.6|3148.6|11
1729035000000|2024-10-15 23:30:00|3150.6|3148.6|3151.6|3149.6|3151.6|3149.6|3150.6|3148.6|22
1729035300000|2024-10-15 23:35:00|3151.7|3149.7|3151.8|3149.8|3152.8|3150.8|3151.7|3149.7|31
1729035600000|2024-10-15 23:40:00|3151.7|3149.7|3152.3|3150.3|3153.1|3151.1|3151.6|3149.6|29
1729035900000|2024-10-15 23:45:00|3152.2|3150.2|3152.6|3150.6|3152.6|3150.6|3151.3|3149.3|38
1729036200000|2024-10-15 23:50:00|3152.5|3150.5|3149.9|3147.9|3152.5|3150.5|3149.8|3147.8|52
1729036500000|2024-10-15 23:55:00|3149.8|3147.8|3148.1|3146.1|3150.7|3148.7|3147.8|3145.8|89
1729036800000|2024-10-16 00:00:00|3147.9|3145.9|3145.8|3143.8|3147.9|3145.9|3143.6|3141.6|153
1729037100000|2024-10-16 00:05:00|3145.5|3143.5|3144.8|3142.8|3145.5|3143.5|3142.5|3140.5|137
1729037400000|2024-10-16 00:10:00|3144.7|3142.7|3146.8|3144.8|3146.8|3144.8|3143.5|3141.5|99
1729037700000|2024-10-16 00:15:00|3146.7|3144.7|3146.8|3144.8|3148|3146|3144.6|3142.6|83
1729038000000|2024-10-16 00:20:00|3146.7|3144.7|3147.1|3145.1|3147.6|3145.6|3146.5|3144.5|54
1729038300000|2024-10-16 00:25:00|3146.9|3144.9|3145.7|3143.7|3147.2|3145.2|3145.1|3143.1|56
1729038600000|2024-10-16 00:30:00|3145.6|3143.6|3146.3|3144.3|3146.6|3144.6|3144.5|3142.5|75
1729038900000|2024-10-16 00:35:00|3146.4|3144.4|3147.6|3145.6|3147.6|3145.6|3146.3|3144.3|49
1729039200000|2024-10-16 00:40:00|3147.7|3145.7|3146.8|3144.8|3148.6|3146.6|3145.6|3143.6|65
1729039500000|2024-10-16 00:45:00|3146.9|3144.9|3145.6|3143.6|3146.9|3144.9|3144.6|3142.6|65
1729039800000|2024-10-16 00:50:00|3145.7|3143.7|3146.6|3144.6|3146.6|3144.6|3145.7|3143.7|62
1729040100000|2024-10-16 00:55:00|3146.5|3144.5|3148.8|3146.8|3149.4|3147.4|3146.1|3144.1|98
1729040400000|2024-10-16 01:00:00|3148.7|3146.7|3156|3154|3157.5|3155.5|3146.6|3144.6|562
1729040700000|2024-10-16 01:05:00|3155.9|3153.9|3152.2|3150.2|3158.5|3156.5|3151.7|3149.7|464
1729041000000|2024-10-16 01:10:00|3152.4|3149.4|3156.2|3153.2|3157.2|3155.2|3150.2|3147.7|368
1729041300000|2024-10-16 01:15:00|3156.4|3153.4|3154.8|3152.8|3158.3|3156.3|3154.8|3152.1|337
1729041600000|2024-10-16 01:20:00|3154.7|3152.7|3154.7|3151.7|3155.7|3153.2|3151.3|3148.3|302
1729041900000|2024-10-16 01:25:00|3154.8|3151.8|3152.7|3149.7|3155.3|3152.7|3149.2|3147|338
1729042200000|2024-10-16 01:30:00|3152.8|3149.8|3150.6|3147.6|3155.9|3153.9|3148.2|3145.2|437
1729042500000|2024-10-16 01:35:00|3149.9|3147.9|3152.6|3149.6|3153.1|3150.1|3146.6|3144.5|349
1729042800000|2024-10-16 01:40:00|3152.2|3149.2|3155|3152|3156.6|3154.6|3151.9|3149.2|378
1729043100000|2024-10-16 01:45:00|3155.1|3152.1|3155|3152|3156.6|3154.6|3152.9|3150.9|348
1729043400000|2024-10-16 01:50:00|3155.1|3152.1|3160.1|3158.1|3160.6|3158.6|3154.2|3151.9|294
1729043700000|2024-10-16 01:55:00|3159.9|3157.9|3158.6|3155.6|3161.1|3158.6|3156.1|3154.1|291
1729044000000|2024-10-16 02:00:00|3158.7|3155.7|3156.6|3154.6|3161.7|3159.7|3155.7|3153.5|377
1729044300000|2024-10-16 02:05:00|3156.5|3154.5|3159|3157|3160.6|3158.3|3155.2|3152.8|333
1729044600000|2024-10-16 02:10:00|3159.5|3157.5|3159.1|3157.1|3162.5|3160.2|3158|3156|293
1729044900000|2024-10-16 02:15:00|3158.6|3156.6|3158|3156|3159.7|3157.3|3157.2|3154.7|192
1729045200000|2024-10-16 02:20:00|3157.6|3155.6|3160|3158|3160.3|3158.2|3157.4|3155.4|102
1729045500000|2024-10-16 02:25:00|3160.1|3157.1|3159.5|3157.5|3160.4|3157.9|3157.9|3155.9|99
1729045800000|2024-10-16 02:30:00|3159.6|3157.6|3158|3155|3160|3158|3154.8|3152.8|328
1729046100000|2024-10-16 02:35:00|3157.7|3155.7|3165|3162|3165|3162.5|3157.5|3154.5|244
1729046400000|2024-10-16 02:40:00|3165.2|3162.2|3162.5|3159.5|3165.2|3162.4|3160.6|3158.6|228
1729046700000|2024-10-16 02:45:00|3162.7|3159.7|3164.4|3162.4|3165.5|3162.9|3161|3158.7|207
1729047000000|2024-10-16 02:50:00|3164.5|3162.5|3163.4|3161.4|3164.9|3162.9|3161.1|3159.1|225
1729047300000|2024-10-16 02:55:00|3163.7|3161.7|3164.9|3162.9|3165.7|3163.7|3163.4|3161.4|240
1729047600000|2024-10-16 03:00:00|3164.8|3162.8|3164.1|3162.1|3165.4|3163.4|3163|3161|215
1729047900000|2024-10-16 03:05:00|3163.9|3161.9|3162.7|3160.7|3166.8|3164.8|3162.3|3160.3|250
1729048200000|2024-10-16 03:10:00|3162.8|3160.8|3164.2|3161.2|3168.4|3166.4|3162.4|3160.4|246
1729048500000|2024-10-16 03:15:00|3164.4|3161.4|3157.9|3154.9|3164.8|3161.8|3156.7|3153.9|284
1729048800000|2024-10-16 03:20:00|3156.9|3155|3160.9|3158.9|3161.7|3159.6|3156.9|3154.4|252
1729049100000|2024-10-16 03:25:00|3160.8|3158.8|3156.5|3153.5|3160.9|3158.8|3155.9|3152.9|292
1729049400000|2024-10-16 03:30:00|3156.4|3153.4|3158.8|3156.8|3159|3157|3156.2|3153.4|135
1729049700000|2024-10-16 03:35:00|3158.7|3156.7|3160.1|3158.1|3160.2|3158.2|3157.9|3155.9|87
1729050000000|2024-10-16 03:40:00|3160.2|3158.2|3161.9|3159.9|3162.2|3160.2|3160.2|3158.2|88
1729050300000|2024-10-16 03:45:00|3162|3160|3161|3159|3162.2|3160.2|3160.5|3158.5|76
1729050600000|2024-10-16 03:50:00|3161.3|3159.3|3161.1|3159.1|3162.7|3160.7|3160.7|3158.7|95
1729050900000|2024-10-16 03:55:00|3161|3159|3161.4|3159.4|3162.2|3160.2|3160.6|3158.6|61
1729051200000|2024-10-16 04:00:00|3161.7|3159.7|3161.4|3159.4|3161.9|3159.9|3161.2|3159.2|71
1729051500000|2024-10-16 04:05:00|3161.5|3159.5|3161.2|3159.2|3161.6|3159.6|3160.6|3158.6|45
1729051800000|2024-10-16 04:10:00|3161.1|3159.1|3160.9|3158.9|3161.9|3159.9|3160.9|3158.9|34
1729052100000|2024-10-16 04:15:00|3161|3159|3159.4|3157.4|3161.2|3159.2|3158.7|3156.7|71
1729052400000|2024-10-16 04:20:00|3159.3|3157.3|3161.2|3159.2|3161.2|3159.2|3158.9|3156.9|71
1729052700000|2024-10-16 04:25:00|3161|3159|3159.5|3157.5|3161.4|3159.4|3159.2|3157.2|76
1729053000000|2024-10-16 04:30:00|3159.6|3157.6|3163.3|3161.3|3163.4|3161.4|3159.4|3157.4|75
1729053300000|2024-10-16 04:35:00|3163.4|3161.4|3163.7|3161.7|3164.4|3162.4|3163.2|3161.2|45
1729053600000|2024-10-16 04:40:00|3163.9|3161.9|3164.5|3162.5|3166.1|3164.1|3163.9|3161.9|54
1729053900000|2024-10-16 04:45:00|3164.6|3162.6|3163.7|3161.7|3164.6|3162.6|3163|3161|52
1729054200000|2024-10-16 04:50:00|3163.9|3161.9|3162.9|3160.9|3164.2|3162.2|3162.7|3160.7|53
1729054500000|2024-10-16 04:55:00|3163.1|3161.1|3166.9|3164.9|3167.2|3165.2|3163.1|3161.1|68
1729054800000|2024-10-16 05:00:00|3167|3165|3168.7|3166.7|3169|3167|3166.8|3164.8|152
1729055100000|2024-10-16 05:05:00|3168.8|3166.8|3165.3|3163.3|3169.7|3167.7|3164|3162|140
1729055400000|2024-10-16 05:10:00|3165.7|3163.7|3166.2|3164.2|3166.7|3164.7|3164.9|3162.9|85
1729055700000|2024-10-16 05:15:00|3166.1|3164.1|3163.8|3161.8|3166.7|3164.7|3163.7|3161.7|73
1729056000000|2024-10-16 05:20:00|3163.9|3161.9|3164.2|3162.2|3164.2|3162.2|3163.2|3161.2|81
1729056300000|2024-10-16 05:25:00|3164.7|3162.7|3166.2|3164.2|3166.2|3164.2|3163.6|3161.6|103
1729056600000|2024-10-16 05:30:00|3166|3164|3160|3158|3166|3164|3159.1|3156.9|389
1729056900000|2024-10-16 05:35:00|3160.3|3158.3|3162.3|3160.3|3163|3161|3159|3156.9|306
1729057200000|2024-10-16 05:40:00|3162.2|3160.2|3164|3162|3165|3163|3160.5|3158.5|291
1729057500000|2024-10-16 05:45:00|3164.1|3162.1|3163.8|3161.8|3166.9|3164.9|3162.4|3160.4|264
1729057800000|2024-10-16 05:50:00|3164.1|3162.1|3164.8|3162.8|3166.4|3164.4|3162.4|3160.4|242
1729058100000|2024-10-16 05:55:00|3164.5|3162.5|3163.6|3161.6|3165|3163|3162.4|3160.4|258
1729058400000|2024-10-16 06:00:00|3163.5|3161.5|3163|3160|3165|3162.5|3157.8|3155.5|562
1729058700000|2024-10-16 06:05:00|3162.9|3159.9|3162.4|3159.4|3164.1|3161.3|3158.6|3156|447
1729059000000|2024-10-16 06:10:00|3162.3|3159.3|3165.9|3163.9|3170.1|3168.1|3159.6|3156.6|425
1729059300000|2024-10-16 06:15:00|3166|3164|3169.3|3167.3|3169.9|3167.9|3165.6|3163.6|350
1729059600000|2024-10-16 06:20:00|3169.2|3167.2|3171|3169|3171.9|3169.9|3167.5|3165.5|438
1729059900000|2024-10-16 06:25:00|3171.2|3169.2|3178.3|3176.3|3179.1|3177.1|3169.7|3167.7|488
1729060200000|2024-10-16 06:30:00|3178.2|3176.2|3167.8|3165.8|3180.1|3177.9|3166.9|3164.9|541
1729060500000|2024-10-16 06:35:00|3167.7|3165.7|3175.3|3173.3|3177.8|3175.8|3167.7|3165.7|391
1729060800000|2024-10-16 06:40:00|3175.2|3173.2|3178.2|3176.2|3179.1|3177.1|3173.9|3171.9|355
1729061100000|2024-10-16 06:45:00|3178.3|3176.3|3180.1|3178.1|3181.2|3179.2|3178.3|3176.3|317
1729061400000|2024-10-16 06:50:00|3180|3178|3178.3|3176.3|3181.3|3179.3|3177.8|3175.8|305
1729061700000|2024-10-16 06:55:00|3178.5|3176.5|3180.8|3178.8|3181.3|3179.3|3177.7|3175.7|318
1729062000000|2024-10-16 07:00:00|3180.3|3178.3|3181.1|3179.1|3182.3|3180.3|3177.8|3175.8|263
1729062300000|2024-10-16 07:05:00|3181.2|3179.2|3178.6|3176.6|3183.9|3181.9|3178|3176|283
1729062600000|2024-10-16 07:10:00|3178.7|3176.7|3176.7|3174.7|3178.7|3176.7|3176|3174|298
1729062900000|2024-10-16 07:15:00|3176.8|3174.8|3175.8|3173.8|3176.8|3174.8|3172.8|3170.8|300
1729063200000|2024-10-16 07:20:00|3175.7|3173.7|3171.5|3169.5|3179|3177|3170.2|3168.2|340
1729063500000|2024-10-16 07:25:00|3171|3169|3178.4|3176.4|3178.7|3176.7|3171|3169|275
1729063800000|2024-10-16 07:30:00|3178.2|3176.2|3178.1|3176.1|3180.6|3178.6|3175.4|3173.4|215
1729064100000|2024-10-16 07:35:00|3178.6|3176.6|3174.9|3172.9|3179.2|3177.2|3174.7|3172.7|220
1729064400000|2024-10-16 07:40:00|3174.6|3172.6|3177.1|3175.1|3177.1|3175.1|3173.6|3171.6|186
1729064700000|2024-10-16 07:45:00|3177|3175|3179.7|3177.7|3180.3|3178.3|3175.5|3173.3|267
1729065000000|2024-10-16 07:50:00|3179.1|3177.1|3183.2|3181.2|3184.1|3182.1|3178.6|3176.6|239
1729065300000|2024-10-16 07:55:00|3183.5|3181.5|3181.8|3179.8|3184.2|3181.5|3179.5|3177.2|226
1729065600000|2024-10-16 08:00:00|3181.5|3179.5|3178.6|3176.6|3182.4|3180.4|3177.8|3175.8|319
1729065900000|2024-10-16 08:05:00|3178.8|3176.8|3181.3|3179.3|3181.6|3179.6|3177.3|3175.3|310
1729066200000|2024-10-16 08:10:00|3181.2|3179.2|3180|3178|3182.1|3180.1|3179.9|3177.9|223
1729066500000|2024-10-16 08:15:00|3179.8|3177.8|3181.5|3179.5|3183.8|3181.8|3179.8|3177.8|238
1729066800000|2024-10-16 08:20:00|3181.2|3179.2|3181|3179|3182.2|3180.2|3178.3|3176.3|262
1729067100000|2024-10-16 08:25:00|3181.1|3179.1|3182.8|3180.8|3183|3181|3179.4|3177.4|228
1729067400000|2024-10-16 08:30:00|3182.5|3180.5|3184.7|3182.7|3185.3|3183.3|3182.2|3180.2|214
1729067700000|2024-10-16 08:35:00|3184.6|3182.6|3184.3|3182.3|3184.8|3182.8|3182.2|3180.2|194
1729068000000|2024-10-16 08:40:00|3184.4|3182.4|3183.1|3181.1|3185.9|3183.9|3182.1|3180.1|145
1729068300000|2024-10-16 08:45:00|3183.2|3181.2|3182.1|3180.1|3183.7|3181.7|3181.1|3179.1|150
1729068600000|2024-10-16 08:50:00|3182.2|3180.2|3183.8|3181.8|3185.5|3183.5|3181|3179|201
1729068900000|2024-10-16 08:55:00|3183.7|3181.7|3185.8|3183.8|3187.2|3185.2|3182.7|3180.7|197
1729069200000|2024-10-16 09:00:00|3185.9|3183.9|3189.5|3187.5|3190.6|3188.6|3185.1|3183.1|197
1729069500000|2024-10-16 09:05:00|3189.3|3187.3|3186.6|3184.6|3189.3|3187.3|3186.4|3184.4|244
1729069800000|2024-10-16 09:10:00|3186.9|3184.9|3188.1|3186.1|3189.9|3187.9|3185.3|3183.3|211
1729070100000|2024-10-16 09:15:00|3188.3|3186.3|3185.9|3183.9|3188.6|3186.6|3185.8|3183.8|192
1729070400000|2024-10-16 09:20:00|3186|3184|3187.5|3185.5|3188.3|3186.3|3184.5|3182.5|172
1729070700000|2024-10-16 09:25:00|3187.4|3185.4|3187.8|3185.8|3188.6|3186.6|3186.3|3184.3|199
1729071000000|2024-10-16 09:30:00|3187.9|3185.9|3190.3|3188.3|3190.4|3188.4|3187.9|3185.9|187
1729071300000|2024-10-16 09:35:00|3190.5|3188.5|3191.3|3189.3|3191.5|3189.5|3190.1|3188.1|126
1729071600000|2024-10-16 09:40:00|3192.4|3190.4|3192.8|3190.8|3193.4|3191.4|3190.5|3188.5|182
1729071900000|2024-10-16 09:45:00|3192.9|3190.9|3193.6|3191.6|3194.1|3192.1|3192.6|3190.6|119
1729072200000|2024-10-16 09:50:00|3193.8|3191.8|3192.6|3190.6|3194.1|3192.1|3191|3189|146
1729072500000|2024-10-16 09:55:00|3192.7|3190.7|3191|3189|3194.3|3192.3|3190|3188|166
1729072800000|2024-10-16 10:00:00|3191.3|3189.3|3192.1|3190.1|3193|3191|3190.5|3188.5|200
1729073100000|2024-10-16 10:05:00|3192|3190|3190.5|3188.5|3192.9|3190.9|3189.9|3187.9|195
1729073400000|2024-10-16 10:10:00|3190.3|3188.3|3190.9|3188.9|3192.9|3190.9|3189.5|3187.5|205
1729073700000|2024-10-16 10:15:00|3190.7|3188.7|3190.2|3188.2|3191.2|3189.2|3189.3|3187.3|169
1729074000000|2024-10-16 10:20:00|3190.3|3188.3|3189.9|3187.9|3191.9|3189.9|3188.2|3185.7|287
1729074300000|2024-10-16 10:25:00|3190|3188|3187.2|3185.2|3190.6|3188.1|3186.9|3184.8|265
1729074600000|2024-10-16 10:30:00|3186.9|3184.9|3184.7|3182.7|3188.1|3185.7|3184.6|3182.6|379
1729074900000|2024-10-16 10:35:00|3184.6|3182.6|3186.5|3184.5|3186.9|3184.9|3181.4|3179.4|324
1729075200000|2024-10-16 10:40:00|3186.3|3184.3|3186.5|3184.5|3189.5|3187.2|3186.2|3184.2|224
1729075500000|2024-10-16 10:45:00|3186.4|3184.4|3185|3183|3187.3|3185.3|3184|3182|229
1729075800000|2024-10-16 10:50:00|3185.3|3183.3|3185.8|3183.8|3186.2|3184.2|3183.6|3181.6|167
1729076100000|2024-10-16 10:55:00|3185.7|3183.7|3180.3|3178.3|3186.1|3184.1|3180|3178|184
1729076400000|2024-10-16 11:00:00|3180|3178|3180.1|3178.1|3183.1|3181.1|3179.3|3177.3|211
1729076700000|2024-10-16 11:05:00|3180.3|3178.3|3185.4|3183.4|3185.4|3183.4|3180.1|3178.1|165
1729077000000|2024-10-16 11:10:00|3185.6|3183.6|3184.3|3182.3|3186|3184|3182.8|3180.8|159
1729077300000|2024-10-16 11:15:00|3183.8|3181.8|3184.7|3182.7|3187.3|3185.3|3182.2|3180.2|238
1729077600000|2024-10-16 11:20:00|3184.8|3182.8|3185.9|3183.9|3186.9|3184.9|3182.7|3180.7|176
1729077900000|2024-10-16 11:25:00|3185.8|3183.8|3186.6|3184.6|3188.9|3186.9|3185.6|3183.6|136
1729078200000|2024-10-16 11:30:00|3186.7|3184.7|3187.6|3185.6|3189.9|3187.9|3186|3184|200
1729078500000|2024-10-16 11:35:00|3187.4|3185.4|3188.3|3186.3|3189.1|3187.1|3186.6|3184.6|187
1729078800000|2024-10-16 11:40:00|3188.2|3186.2|3187.3|3185.3|3190.8|3188.8|3186.6|3184.6|179
1729079100000|2024-10-16 11:45:00|3187.4|3185.4|3188.4|3186.4|3189.8|3187.8|3187.4|3185.4|193
1729079400000|2024-10-16 11:50:00|3188.5|3186.5|3187.3|3185.3|3188.6|3186.6|3185.1|3183.1|207
1729079700000|2024-10-16 11:55:00|3187.2|3185.2|3187.7|3185.7|3189|3187|3186.3|3184.3|248
1729080000000|2024-10-16 12:00:00|3187.9|3185.9|3191.1|3189.1|3192.5|3190.5|3186.8|3184.8|417
1729080300000|2024-10-16 12:05:00|3190.8|3188.8|3188.9|3186.9|3191.4|3189.4|3185.9|3183.9|343
1729080600000|2024-10-16 12:10:00|3188.7|3186.7|3187.5|3185.5|3189.2|3187.2|3186.8|3184.8|267
1729080900000|2024-10-16 12:15:00|3187.4|3185.4|3184.2|3182.2|3187.4|3185.4|3182|3180|283
1729081200000|2024-10-16 12:20:00|3184.3|3182.3|3188.6|3186.6|3189|3187|3181|3179|399
1729081500000|2024-10-16 12:25:00|3188.5|3186.5|3192.2|3190.2|3193.1|3191.1|3188.1|3186.1|261
1729081800000|2024-10-16 12:30:00|3192.4|3190.4|3189.9|3187.9|3194.5|3192.2|3186.2|3184.2|395
1729082100000|2024-10-16 12:35:00|3189.8|3187.8|3185.4|3183.4|3191|3189|3184.9|3182.9|484
1729082400000|2024-10-16 12:40:00|3185.1|3183.1|3183.6|3181.6|3185.6|3183.4|3181.5|3179.5|394
1729082700000|2024-10-16 12:45:00|3183.5|3181.5|3191.8|3189.8|3192.9|3190.9|3183.3|3181.3|305
1729083000000|2024-10-16 12:50:00|3192.3|3190.3|3191.5|3189.5|3192.4|3190.4|3187.1|3185.1|315
1729083300000|2024-10-16 12:55:00|3191.8|3189.8|3193.3|3191.3|3193.4|3191.4|3190.6|3188.6|316
1729083600000|2024-10-16 13:00:00|3193.4|3191.4|3195.6|3193.6|3201.4|3199.4|3188.6|3186.6|890
1729083900000|2024-10-16 13:05:00|3195.5|3193.5|3193|3191|3200.6|3198.4|3191|3188.9|712
1729084200000|2024-10-16 13:10:00|3192.1|3190.1|3192.4|3190.4|3193.3|3191.3|3186.9|3184.5|595
1729084500000|2024-10-16 13:15:00|3192|3190|3197.7|3195.7|3202.1|3200.1|3190.9|3188.9|639
1729084800000|2024-10-16 13:20:00|3197.5|3195.5|3195.7|3193.7|3198.3|3195.9|3188.8|3186.8|721
1729085100000|2024-10-16 13:25:00|3195.9|3193.9|3196.1|3194.1|3200.6|3198.6|3195|3192.7|576
1729085400000|2024-10-16 13:30:00|3196.6|3194.6|3205.6|3203.6|3206.6|3204.1|3196.2|3194|929
1729085700000|2024-10-16 13:35:00|3205.5|3203.5|3211.1|3209.1|3215.1|3212.7|3204.5|3201.9|927
1729086000000|2024-10-16 13:40:00|3211.2|3209.2|3215.8|3213.8|3219.7|3217.1|3208.1|3205.8|1163
1729086300000|2024-10-16 13:45:00|3215.9|3213.9|3207.5|3205.5|3216.6|3214.2|3206.9|3204.2|893
1729086600000|2024-10-16 13:50:00|3207.6|3205.6|3198.7|3196.7|3207.8|3205.8|3195.9|3193.5|1132
1729086900000|2024-10-16 13:55:00|3199.1|3196.1|3195.4|3192.4|3203.1|3200.8|3190.7|3188.6|1082
1729087200000|2024-10-16 14:00:00|3195.2|3192.2|3199.5|3197.5|3200|3197.5|3190.3|3187.9|1124
1729087500000|2024-10-16 14:05:00|3199.6|3197.6|3202.5|3200.5|3204.1|3201.5|3193.9|3191.1|888
1729087800000|2024-10-16 14:10:00|3201.9|3199.9|3207.5|3205.5|3209.3|3206.8|3200.9|3198.4|775
1729088100000|2024-10-16 14:15:00|3207.9|3204.9|3215.3|3213.3|3216.6|3214.3|3205.9|3203.1|777
1729088400000|2024-10-16 14:20:00|3215.8|3213.8|3208.9|3205.9|3216.3|3213.9|3208.4|3205.9|835
1729088700000|2024-10-16 14:25:00|3208.5|3206.5|3207.6|3205.6|3211.7|3209.3|3205.5|3202.9|962
1729089000000|2024-10-16 14:30:00|3207.5|3205.5|3200.6|3198.6|3214.4|3211.9|3199.5|3196.8|924
1729089300000|2024-10-16 14:35:00|3200.5|3198.5|3194.8|3192.8|3202.4|3200.4|3192.8|3190.8|997
1729089600000|2024-10-16 14:40:00|3194.9|3192.9|3190.8|3188.8|3196.2|3194.2|3189.5|3187.5|916
1729089900000|2024-10-16 14:45:00|3190.9|3188.9|3180.8|3178.8|3196.4|3194.4|3179.4|3177.4|1083
1729090200000|2024-10-16 14:50:00|3180.9|3178.9|3186.6|3184.6|3190.7|3188.4|3180|3178|919
1729090500000|2024-10-16 14:55:00|3186.7|3184.7|3184.6|3182.6|3188.5|3186.2|3182.1|3180.1|845
1729090800000|2024-10-16 15:00:00|3184.5|3182.5|3169|3167|3184.7|3182.7|3166.6|3164.6|898
1729091100000|2024-10-16 15:05:00|3169.5|3167.5|3168.2|3166.2|3174.2|3172|3163.7|3161.3|988
1729091400000|2024-10-16 15:10:00|3168.4|3166.4|3173.2|3171.2|3174.7|3172.7|3167.7|3165.7|776
1729091700000|2024-10-16 15:15:00|3172.6|3170.6|3174.9|3172.9|3175.1|3173.1|3171|3169|760
1729092000000|2024-10-16 15:20:00|3175|3173|3178|3176|3179.1|3177.1|3173.8|3171.8|787
1729092300000|2024-10-16 15:25:00|3178.1|3176.1|3181.5|3179.5|3183.4|3181.4|3177.5|3175.5|617
1729092600000|2024-10-16 15:30:00|3181.7|3179.7|3177.3|3175.3|3182.5|3180.5|3177.2|3175.2|652
1729092900000|2024-10-16 15:35:00|3177.5|3175.5|3180.8|3178.8|3181.5|3179.5|3176.4|3174.4|556
1729093200000|2024-10-16 15:40:00|3180.6|3178.6|3173.8|3171.8|3182.2|3180.2|3173.5|3171.5|504
1729093500000|2024-10-16 15:45:00|3173.9|3171.9|3165.9|3163.9|3174.4|3172.2|3157.1|3155.1|863
1729093800000|2024-10-16 15:50:00|3166|3164|3161.8|3159.8|3168.2|3166.2|3160.1|3158.1|628
1729094100000|2024-10-16 15:55:00|3161.9|3159.9|3166.2|3164.2|3168.8|3166.8|3161.4|3159.4|653
1729094400000|2024-10-16 16:00:00|3166.3|3164.3|3162.1|3160.1|3167.9|3165.9|3159.2|3157.2|767
1729094700000|2024-10-16 16:05:00|3162|3160|3165.9|3163.9|3166.2|3164.2|3161.1|3159.1|732
1729095000000|2024-10-16 16:10:00|3166.1|3164.1|3169.9|3167.9|3170.4|3168.4|3165.9|3163.9|538
1729095300000|2024-10-16 16:15:00|3170|3168|3171.6|3169.6|3172.4|3170.4|3167.2|3165.1|565
1729095600000|2024-10-16 16:20:00|3171.5|3169.5|3172.4|3170.4|3175.4|3173.4|3171.3|3169.3|437
1729095900000|2024-10-16 16:25:00|3172.1|3170.1|3166.2|3164.2|3172.4|3170.4|3165.9|3163.9|469
1729096200000|2024-10-16 16:30:00|3165.8|3163.8|3168.3|3166.3|3169.1|3167.1|3163.3|3161.3|547
1729096500000|2024-10-16 16:35:00|3168.2|3166.2|3167.9|3165.9|3170|3168|3166.2|3164.2|484
1729096800000|2024-10-16 16:40:00|3167.8|3165.8|3172.7|3170.7|3173.5|3171.5|3167.8|3165.8|379
1729097100000|2024-10-16 16:45:00|3173|3171|3173.1|3171.1|3174.3|3172.1|3171.9|3169.9|414
1729097400000|2024-10-16 16:50:00|3173.2|3171.2|3173.4|3171.4|3175|3173|3172.8|3170.8|376
1729097700000|2024-10-16 16:55:00|3173.2|3171.2|3177|3175|3177.3|3175.3|3172.8|3170.8|434
1729098000000|2024-10-16 17:00:00|3177.1|3175.1|3176.3|3174.3|3177.7|3175.7|3174.8|3172.8|421
1729098300000|2024-10-16 17:05:00|3176.2|3174.2|3178.2|3176.2|3179.2|3177.2|3176.2|3174.2|395
1729098600000|2024-10-16 17:10:00|3178.4|3176.4|3178.5|3176.5|3179.4|3177.4|3177.4|3175.4|252
1729098900000|2024-10-16 17:15:00|3178.6|3176.6|3176.3|3174.3|3179.6|3177.6|3175.5|3173.5|264
1729099200000|2024-10-16 17:20:00|3176.4|3174.4|3179.6|3177.6|3180.1|3178.1|3175.4|3173.4|361
1729099500000|2024-10-16 17:25:00|3179.7|3177.7|3177.5|3175.5|3182.1|3180.1|3177.5|3175.5|343
1729099800000|2024-10-16 17:30:00|3177.7|3175.7|3176.4|3174.4|3178.7|3176.7|3175.4|3173.4|190
1729100100000|2024-10-16 17:35:00|3176.1|3174.1|3177.4|3175.4|3178.7|3176.7|3175.4|3173.4|208
1729100400000|2024-10-16 17:40:00|3177.5|3175.5|3179.1|3177.1|3179.1|3177.1|3177.4|3175.4|196
1729100700000|2024-10-16 17:45:00|3179|3177|3177.4|3175.4|3180.7|3178.7|3177|3175|241
1729101000000|2024-10-16 17:50:00|3177.9|3175.9|3177.5|3175.5|3178.6|3176.6|3176.7|3174.7|243
1729101300000|2024-10-16 17:55:00|3177.7|3175.7|3177.5|3175.5|3178.6|3176.6|3176.6|3174.6|213
1729101600000|2024-10-16 18:00:00|3177.4|3175.4|3179|3177|3179.8|3177.8|3175.9|3173.9|226
1729101900000|2024-10-16 18:05:00|3179.1|3177.1|3179.1|3177.1|3181|3179|3179.1|3177.1|177
1729102200000|2024-10-16 18:10:00|3179.2|3177.2|3179.3|3177.3|3180.4|3178.4|3178|3176|193
1729102500000|2024-10-16 18:15:00|3179.1|3177.1|3179.1|3177.1|3180.4|3178.4|3178.5|3176.5|114
1729102800000|2024-10-16 18:20:00|3179|3177|3178.5|3176.5|3181|3179|3178|3176|165
1729103100000|2024-10-16 18:25:00|3178.6|3176.6|3176.6|3174.6|3179.2|3177.2|3175.8|3173.8|265
1729103400000|2024-10-16 18:30:00|3176.5|3174.5|3177.5|3175.5|3179.2|3177.2|3176|3174|229
1729103700000|2024-10-16 18:35:00|3177.9|3175.9|3178.7|3176.7|3179.1|3177.1|3177.5|3175.5|139
1729104000000|2024-10-16 18:40:00|3178.6|3176.6|3178.7|3176.7|3179.6|3177.6|3178.6|3176.6|113
1729104300000|2024-10-16 18:45:00|3178.6|3176.6|3179.5|3177.5|3179.8|3177.8|3178.5|3176.5|83
1729104600000|2024-10-16 18:50:00|3179.1|3177.1|3179.6|3177.6|3179.7|3177.7|3178.6|3176.6|88
1729104900000|2024-10-16 18:55:00|3180|3178|3178.6|3176.6|3180.2|3178.2|3178.4|3176.4|174
1729105200000|2024-10-16 19:00:00|3178.5|3176.5|3175.6|3173.6|3178.5|3176.5|3174.6|3172.6|200
1729105500000|2024-10-16 19:05:00|3175.5|3173.5|3174.1|3172.1|3175.8|3173.8|3174.1|3172.1|172
1729105800000|2024-10-16 19:10:00|3174.2|3172.2|3175.3|3173.3|3175.5|3173.5|3174.1|3172.1|154
1729106100000|2024-10-16 19:15:00|3175.4|3173.4|3174.6|3172.6|3175.9|3173.9|3174|3172|170
1729106400000|2024-10-16 19:20:00|3174.7|3172.7|3174.6|3172.6|3174.8|3172.8|3172.6|3170.6|172
1729106700000|2024-10-16 19:25:00|3174.7|3172.7|3175|3173|3175.4|3173.4|3173.6|3171.6|146
1729107000000|2024-10-16 19:30:00|3174.7|3172.7|3174.3|3172.3|3174.7|3172.7|3171.3|3169.3|200
1729107300000|2024-10-16 19:35:00|3174.4|3172.4|3174.4|3172.4|3174.8|3172.8|3173.9|3171.9|115
1729107600000|2024-10-16 19:40:00|3174.3|3172.3|3176.8|3174.8|3177.1|3175.1|3174.2|3172.2|157
1729107900000|2024-10-16 19:45:00|3176.9|3174.9|3174|3172|3176.9|3174.9|3173.8|3171.8|137
1729108200000|2024-10-16 19:50:00|3173.9|3171.9|3172.1|3170.1|3174.3|3172.3|3171.5|3169.5|157
1729108500000|2024-10-16 19:55:00|3172|3170|3172.9|3170.9|3173.4|3171.4|3171.6|3169.6|166
1729108800000|2024-10-16 20:00:00|3172.8|3170.8|3172.4|3170.4|3173.2|3170.9|3171.8|3169.8|96
1729109100000|2024-10-16 20:05:00|3172.6|3170.6|3172.8|3170.8|3172.9|3170.9|3171.8|3169.8|61
1729109400000|2024-10-16 20:10:00|3172.7|3170.7|3171.3|3169.3|3172.8|3170.8|3170.9|3168.9|54
1729109700000|2024-10-16 20:15:00|3171.4|3169.4|3171.3|3169.3|3171.9|3169.9|3170.7|3168.7|95
1729110000000|2024-10-16 20:20:00|3171.4|3169.4|3170.4|3168.4|3171.4|3169.4|3170.3|3168.3|42
1729110300000|2024-10-16 20:25:00|3170.5|3168.5|3169.9|3167.9|3170.6|3168.6|3169.8|3167.8|58
1729110600000|2024-10-16 20:30:00|3170|3168|3171|3169|3171.6|3169.6|3169.9|3167.9|85
1729110900000|2024-10-16 20:35:00|3170.9|3168.9|3168.9|3166.9|3170.9|3168.9|3168.9|3166.9|81
1729111200000|2024-10-16 20:40:00|3168.8|3166.8|3168.4|3166.4|3169.4|3167.4|3168.4|3166.4|62
1729111500000|2024-10-16 20:45:00|3168.5|3166.5|3168.8|3166.8|3169.7|3167.7|3168.4|3166.4|46
1729111800000|2024-10-16 20:50:00|3168.9|3166.9|3167.3|3165.3|3169.4|3167.4|3166.8|3164.7|61
1729112100000|2024-10-16 20:55:00|3167.4|3165.4|3170.3|3167.3|3172.2|3168|3167.4|3163.9|113
1729116000000|2024-10-16 22:00:00|3171|3169|3171.8|3169.8|3173.9|3169.8|3170.8|3166.6|54
1729116300000|2024-10-16 22:05:00|3171.7|3169.7|3171.7|3169.7|3173.5|3171.5|3171.2|3168.9|50
1729116600000|2024-10-16 22:10:00|3171.8|3169.8|3171.9|3169.9|3172.8|3170.7|3171.5|3169.5|40
1729116900000|2024-10-16 22:15:00|3171.8|3169.8|3172.3|3170.3|3172.8|3170.8|3171.8|3169.6|22
1729117200000|2024-10-16 22:20:00|3172.5|3170.5|3171.3|3169.3|3172.8|3170.8|3171.3|3169.3|11
1729117500000|2024-10-16 22:25:00|3171.2|3169.2|3171.3|3169.3|3171.8|3169.8|3170.4|3168.4|16
1729117800000|2024-10-16 22:30:00|3171.4|3169.4|3172.2|3170.2|3172.3|3170.3|3171|3169|20
1729118100000|2024-10-16 22:35:00|3172.3|3170.3|3171.2|3169.2|3172.7|3170.7|3171.2|3169.2|24
1729118400000|2024-10-16 22:40:00|3171.1|3169.1|3171.3|3169.3|3171.6|3169.6|3170.3|3168.3|29
1729118700000|2024-10-16 22:45:00|3171.4|3169.4|3170.9|3168.9|3171.6|3169.6|3170.9|3168.9|24
1729119000000|2024-10-16 22:50:00|3170.8|3168.8|3171.8|3169.8|3172.4|3170.4|3170.8|3168.8|28
1729119300000|2024-10-16 22:55:00|3172|3170|3171.9|3169.9|3173.1|3170.9|3171.9|3169.8|24
1729119600000|2024-10-16 23:00:00|3171.8|3169.8|3172|3170|3172.8|3170.6|3171.8|3169.8|24
1729119900000|2024-10-16 23:05:00|3172.1|3170.1|3172|3170|3172.5|3170.5|3170.8|3168.8|35
1729120200000|2024-10-16 23:10:00|3171.9|3169.9|3172.4|3170.4|3172.7|3170.7|3171.7|3169.7|30
1729120500000|2024-10-16 23:15:00|3172.3|3170.3|3172.3|3170.3|3172.7|3170.7|3171.9|3169.9|19
1729120800000|2024-10-16 23:20:00|3172.8|3170.8|3172.9|3170.9|3173|3171|3172.5|3170.5|21
1729121100000|2024-10-16 23:25:00|3172.7|3170.7|3172.4|3170.4|3172.7|3170.7|3172.4|3170.4|5
1729121400000|2024-10-16 23:30:00|3172.8|3170.8|3172.9|3170.9|3173.6|3171.6|3172.8|3170.8|28
1729121700000|2024-10-16 23:35:00|3172.6|3170.6|3172.9|3170.9|3172.9|3170.9|3172.3|3170.3|20
1729122000000|2024-10-16 23:40:00|3172.8|3170.8|3173.9|3171.9|3174|3172|3172.8|3170.8|16
1729122300000|2024-10-16 23:45:00|3173.8|3171.8|3173.4|3171.4|3174.1|3172.1|3172.8|3170.8|36
1729122600000|2024-10-16 23:50:00|3173.3|3171.3|3174.9|3172.9|3174.9|3172.9|3173.1|3171.1|36
1729122900000|2024-10-16 23:55:00|3174.8|3172.8|3175.7|3173.7|3175.8|3173.8|3174.3|3172.3|52
1729123200000|2024-10-17 00:00:00|3175.8|3173.8|3175.1|3173.1|3175.8|3173.8|3174.1|3171.8|111
1729123500000|2024-10-17 00:05:00|3175|3173|3175.9|3173.9|3176.3|3174.3|3174.8|3172.8|95
1729123800000|2024-10-17 00:10:00|3175.8|3173.8|3175.8|3173.8|3176|3174|3173.8|3170.8|104
1729124100000|2024-10-17 00:15:00|3175.7|3173.7|3175.2|3173.2|3175.7|3173.7|3173.3|3170.8|89
1729124400000|2024-10-17 00:20:00|3175.3|3173.3|3175.3|3173.3|3176.3|3174.3|3174.8|3172.4|86
1729124700000|2024-10-17 00:25:00|3175.2|3173.2|3177.1|3175.1|3177.3|3175.3|3175.2|3173.2|65
1729125000000|2024-10-17 00:30:00|3177|3175|3181.6|3179.6|3181.8|3179.6|3177|3174.3|228
1729125300000|2024-10-17 00:35:00|3181.5|3179.5|3180.4|3178.4|3182.8|3180.1|3179.8|3177.8|167
1729125600000|2024-10-17 00:40:00|3180.3|3178.3|3178.3|3176.3|3181|3179|3178|3176|97
1729125900000|2024-10-17 00:45:00|3178.1|3176.1|3178.9|3176.9|3179.1|3177.1|3177.8|3175.8|61
1729126200000|2024-10-17 00:50:00|3178.4|3176.4|3181.1|3179.1|3181.6|3179.6|3178.3|3176.3|68
1729126500000|2024-10-17 00:55:00|3181|3179|3183.1|3181.1|3183.9|3181.4|3180.6|3178.6|139
1729126800000|2024-10-17 01:00:00|3182.8|3180.8|3181.5|3179.5|3186.4|3183.7|3179.3|3176.8|556
1729127100000|2024-10-17 01:05:00|3181.3|3179.3|3183.7|3181.7|3184.3|3182.3|3180.4|3178.2|467
1729127400000|2024-10-17 01:10:00|3183.8|3181.8|3183.8|3180.8|3186.8|3184.1|3181.9|3179.9|416
1729127700000|2024-10-17 01:15:00|3183.7|3180.7|3186.5|3183.5|3186.5|3183.5|3181.8|3178.8|313
1729128000000|2024-10-17 01:20:00|3186.6|3183.6|3179.7|3176.7|3186.8|3183.8|3179.7|3176.7|283
1729128300000|2024-10-17 01:25:00|3179.8|3176.8|3182.1|3180.1|3182.5|3180.2|3178.3|3175.9|270
1729128600000|2024-10-17 01:30:00|3182|3180|3173.3|3170.3|3183.2|3180.2|3172.3|3170.2|428
1729128900000|2024-10-17 01:35:00|3172.9|3169.9|3182.7|3179.7|3183.7|3180.8|3171.8|3169.6|397
1729129200000|2024-10-17 01:40:00|3182.8|3179.8|3184.2|3181.2|3186.3|3183.8|3180.7|3177.7|330
1729129500000|2024-10-17 01:45:00|3184.1|3181.1|3185.3|3183.3|3185.9|3183.9|3180.1|3177.8|347
1729129800000|2024-10-17 01:50:00|3185.4|3183.4|3186.8|3183.8|3187.3|3184.9|3182.7|3179.8|385
1729130100000|2024-10-17 01:55:00|3186.3|3183.3|3187.9|3184.9|3188.4|3185.8|3184.4|3181.8|311
1729130400000|2024-10-17 02:00:00|3188.1|3185.1|3192.1|3189.1|3193.7|3191.3|3185.4|3182.8|471
1729130700000|2024-10-17 02:05:00|3192|3189|3190.6|3187.6|3194.6|3191.7|3186.2|3183.9|465
1729131000000|2024-10-17 02:10:00|3190.7|3187.7|3180.5|3177.5|3191.4|3188.9|3179.7|3177.1|558
1729131300000|2024-10-17 02:15:00|3180.6|3177.6|3179.6|3176.6|3182.1|3179.2|3177.6|3174.6|304
1729131600000|2024-10-17 02:20:00|3180.1|3177.1|3181.6|3178.6|3182.7|3180.1|3178.4|3175.4|263
1729131900000|2024-10-17 02:25:00|3181.2|3178.2|3179.8|3176.8|3181.3|3178.3|3176.8|3174.1|214
1729132200000|2024-10-17 02:30:00|3179.7|3176.7|3176.6|3173.6|3181.4|3178.4|3175.6|3172.6|530
1729132500000|2024-10-17 02:35:00|3177.3|3174.3|3153.2|3151.2|3177.5|3175|3152.4|3149.4|853
1729132800000|2024-10-17 02:40:00|3154.7|3151.7|3160|3158|3161|3158|3152|3149|849
1729133100000|2024-10-17 02:45:00|3159.8|3157.8|3166.2|3164.2|3167.1|3164.8|3157.2|3154.2|559
1729133400000|2024-10-17 02:50:00|3166.4|3164.4|3167.7|3164.7|3170.3|3167.3|3164.5|3161.7|475
1729133700000|2024-10-17 02:55:00|3167.6|3164.6|3169.7|3166.7|3171.2|3168.2|3166.5|3163.5|432
1729134000000|2024-10-17 03:00:00|3169.6|3166.6|3167.2|3165.2|3171.2|3168.7|3166.3|3163.7|368
1729134300000|2024-10-17 03:05:00|3167.3|3165.3|3173.5|3171.5|3173.9|3171.9|3164.2|3162.2|443
1729134600000|2024-10-17 03:10:00|3173.4|3171.4|3164.2|3161.2|3173.8|3171.8|3163.7|3160.7|356
1729134900000|2024-10-17 03:15:00|3163.2|3161.1|3164.7|3162.7|3165.7|3163|3162.3|3159.7|392
1729135200000|2024-10-17 03:20:00|3164.6|3162.6|3159|3156|3165|3162.6|3158.2|3155.7|424
1729135500000|2024-10-17 03:25:00|3158.9|3155.9|3159.7|3156.7|3160|3157.2|3156.6|3154.2|428
1729135800000|2024-10-17 03:30:00|3159.6|3156.6|3157.1|3155.1|3161.7|3158.8|3156.6|3154.6|220
1729136100000|2024-10-17 03:35:00|3157|3155|3153.2|3151.2|3158|3155.7|3153.1|3151|220
1729136400000|2024-10-17 03:40:00|3153.3|3151.3|3154.1|3152.1|3154.3|3152.3|3152.6|3150.1|177
1729136700000|2024-10-17 03:45:00|3154|3152|3156.6|3154.6|3156.8|3154.6|3151.6|3149.6|161
1729137000000|2024-10-17 03:50:00|3156.5|3154.5|3156.1|3154.1|3157.7|3155.6|3155.9|3153.8|216
1729137300000|2024-10-17 03:55:00|3156.2|3154.2|3156.6|3154.6|3158.7|3156.4|3155.6|3152.8|181
1729137600000|2024-10-17 04:00:00|3157.1|3155.1|3154.6|3152.6|3157.7|3155.2|3154.4|3151.6|115
1729137900000|2024-10-17 04:05:00|3153.7|3151.7|3157.2|3154.2|3158.5|3156.1|3153.7|3151.1|225
1729138200000|2024-10-17 04:10:00|3157.3|3154.3|3155.8|3152.8|3158.9|3156.2|3155.5|3152.8|129
1729138500000|2024-10-17 04:15:00|3155.9|3152.9|3159.7|3156.7|3160|3157.7|3155.7|3152.7|164
1729138800000|2024-10-17 04:20:00|3160.1|3157.1|3157.7|3155.7|3160.7|3157.7|3157.5|3154.8|99
1729139100000|2024-10-17 04:25:00|3157.5|3154.5|3157.3|3155.3|3157.7|3155.7|3156.1|3153.6|101
1729139400000|2024-10-17 04:30:00|3157.5|3155.5|3158.6|3156.6|3159.3|3156.8|3157.3|3155.3|147
1729139700000|2024-10-17 04:35:00|3158.5|3156.5|3156.2|3154.2|3159.6|3157.6|3155.8|3153.2|74
1729140000000|2024-10-17 04:40:00|3156.4|3153.2|3160|3158|3160|3158|3156.4|3153.2|82
1729140300000|2024-10-17 04:45:00|3160.1|3158.1|3161.1|3159.1|3162.4|3160.3|3160.1|3158.1|152
1729140600000|2024-10-17 04:50:00|3161.2|3159.2|3160.6|3158.6|3161.8|3159.7|3158.2|3155.9|117
1729140900000|2024-10-17 04:55:00|3160.7|3158.7|3162.7|3159.7|3163.2|3160.2|3159.9|3156.9|75
1729141200000|2024-10-17 05:00:00|3162.2|3159.2|3159.4|3156.4|3162.2|3159.6|3158|3155.2|190
1729141500000|2024-10-17 05:05:00|3159.6|3156.6|3162.2|3160.2|3162.3|3160.3|3157.2|3154.8|177
1729141800000|2024-10-17 05:10:00|3162.5|3159.5|3163.8|3161.8|3164.2|3162.2|3162.1|3159.1|137
1729142100000|2024-10-17 05:15:00|3164|3162|3166.5|3164.5|3166.6|3164.6|3163.6|3161.4|177
1729142400000|2024-10-17 05:20:00|3166.4|3164.4|3166|3164|3166.9|3164.8|3165.5|3163.2|183
1729142700000|2024-10-17 05:25:00|3165.9|3163.9|3164.6|3162.6|3166.9|3164.9|3164.6|3162.6|186
1729143000000|2024-10-17 05:30:00|3164.7|3162.7|3168|3166|3169|3166.7|3161.7|3159.7|533
1729143300000|2024-10-17 05:35:00|3168.1|3166.1|3168|3166|3170.5|3168.5|3167|3165|447
1729143600000|2024-10-17 05:40:00|3167.9|3165.9|3164.7|3162.7|3168|3166|3163|3160.6|489
1729143900000|2024-10-17 05:45:00|3165|3163|3167.5|3164.5|3167.5|3165.5|3163.4|3160.5|403
1729144200000|2024-10-17 05:50:00|3167.1|3165.1|3168.9|3165.9|3170.1|3168|3165.8|3163|443
1729144500000|2024-10-17 05:55:00|3169.3|3166.3|3165.9|3163.9|3170.6|3168.6|3164.9|3162.5|361
1729144800000|2024-10-17 06:00:00|3166|3164|3158|3156|3166.6|3164.6|3153.9|3151.9|564
1729145100000|2024-10-17 06:05:00|3158.3|3155.3|3143.5|3140.5|3158.3|3155.5|3141.4|3138.4|785
1729145400000|2024-10-17 06:10:00|3143.6|3140.6|3143.9|3141.9|3150.6|3148.3|3143.4|3140.5|691
1729145700000|2024-10-17 06:15:00|3143.5|3141.5|3144.1|3142.1|3146.3|3144|3141.4|3139.4|607
1729146000000|2024-10-17 06:20:00|3143.9|3141.9|3139.5|3137.5|3146.1|3144.1|3137.4|3135.1|664
1729146300000|2024-10-17 06:25:00|3139.4|3137.4|3146.7|3144.7|3146.7|3144.7|3138.6|3136.1|546
1729146600000|2024-10-17 06:30:00|3146.6|3144.6|3150.7|3147.7|3151.8|3149.8|3145.4|3143.4|623
1729146900000|2024-10-17 06:35:00|3150.6|3147.6|3156.8|3154.8|3157.2|3155.2|3148.5|3146|604
1729147200000|2024-10-17 06:40:00|3156.7|3154.7|3160.7|3158.7|3163.7|3161.7|3156.7|3154.7|654
1729147500000|2024-10-17 06:45:00|3160.6|3158.6|3158.9|3156.9|3160.7|3158.7|3155.9|3153.5|520
1729147800000|2024-10-17 06:50:00|3158.8|3156.8|3154.3|3152.3|3160.2|3158|3154.3|3152.3|511
1729148100000|2024-10-17 06:55:00|3154.5|3152.5|3150.3|3148.3|3155.4|3153.4|3147.5|3145.5|480
1729148400000|2024-10-17 07:00:00|3150.6|3148.6|3152.4|3150.4|3153.3|3151.3|3150.4|3148.4|292
1729148700000|2024-10-17 07:05:00|3152.5|3150.5|3151.3|3149.3|3152.9|3150.9|3149.4|3147.4|490
1729149000000|2024-10-17 07:10:00|3151.1|3149.1|3151.5|3149.5|3153.4|3151.4|3149.4|3147.4|431
1729149300000|2024-10-17 07:15:00|3151.4|3149.4|3150.6|3148.6|3153.4|3151.4|3150|3148|343
1729149600000|2024-10-17 07:20:00|3150.7|3148.7|3149.8|3147.8|3151.1|3149.1|3149.2|3147.2|305
1729149900000|2024-10-17 07:25:00|3149.9|3147.9|3152.4|3150.4|3153.9|3151.9|3149.7|3147.7|305
1729150200000|2024-10-17 07:30:00|3152.5|3150.5|3154.6|3152.6|3156.7|3154.7|3152.5|3150.5|346
1729150500000|2024-10-17 07:35:00|3154.5|3152.5|3152.3|3150.3|3154.7|3152.7|3151|3149|286
1729150800000|2024-10-17 07:40:00|3152.2|3150.2|3151|3149|3152.8|3150.8|3149.5|3147.5|256
1729151100000|2024-10-17 07:45:00|3151.1|3149.1|3152|3150|3153.4|3151.4|3150.4|3148.4|233
1729151400000|2024-10-17 07:50:00|3152.1|3150.1|3153.5|3151.5|3154.1|3152.1|3151.7|3149.7|192
1729151700000|2024-10-17 07:55:00|3153.4|3151.4|3157.5|3155.5|3157.9|3155.9|3152.6|3150.6|257
1729152000000|2024-10-17 08:00:00|3157.4|3155.4|3157.9|3155.9|3159.5|3157.5|3154|3152|359
1729152300000|2024-10-17 08:05:00|3157.7|3155.7|3160|3158|3160.5|3158.5|3157|3155|305
1729152600000|2024-10-17 08:10:00|3160.3|3158.3|3161.4|3159.4|3162|3160|3158.5|3156.5|210
1729152900000|2024-10-17 08:15:00|3161.5|3159.5|3159.6|3157.6|3161.6|3159.6|3157.9|3155.9|211
1729153200000|2024-10-17 08:20:00|3159.8|3157.8|3161|3159|3161.8|3159.8|3158.5|3156.5|161
1729153500000|2024-10-17 08:25:00|3160.9|3158.9|3163.1|3161.1|3163.9|3161.9|3160.8|3158.8|205
1729153800000|2024-10-17 08:30:00|3162.9|3160.9|3165.9|3163.9|3166.2|3164.2|3162.5|3160.5|234
1729154100000|2024-10-17 08:35:00|3165.8|3163.8|3161.9|3159.9|3165.9|3163.9|3161.8|3159.8|206
1729154400000|2024-10-17 08:40:00|3162|3160|3161|3159|3163.5|3161.5|3160.9|3158.9|185
1729154700000|2024-10-17 08:45:00|3161.2|3159.2|3162.9|3160.9|3163.5|3161.5|3160.9|3158.9|234
1729155000000|2024-10-17 08:50:00|3162.8|3160.8|3161.4|3159.4|3165|3163|3161.3|3159.3|246
1729155300000|2024-10-17 08:55:00|3161.5|3159.5|3163.2|3161.2|3164.8|3162.8|3159.8|3157.8|231
1729155600000|2024-10-17 09:00:00|3163.3|3161.3|3163.4|3161.4|3165.2|3163.2|3162.3|3160.3|222
1729155900000|2024-10-17 09:05:00|3163.7|3161.7|3162.3|3160.3|3163.8|3161.8|3161.7|3159.7|208
1729156200000|2024-10-17 09:10:00|3162.4|3160.4|3160|3158|3163.2|3161.2|3159.2|3157.2|359
1729156500000|2024-10-17 09:15:00|3160.1|3158.1|3158.9|3156.9|3161.3|3159.3|3158.2|3156.2|252
1729156800000|2024-10-17 09:20:00|3159.1|3157.1|3157.2|3155.2|3160.3|3158.3|3156.6|3154.6|204
1729157100000|2024-10-17 09:25:00|3157.4|3155.4|3157.2|3155.2|3158.9|3156.9|3156.1|3154.1|240
1729157400000|2024-10-17 09:30:00|3157.1|3155.1|3159.5|3157.5|3159.7|3157.7|3156.2|3154.2|256
1729157700000|2024-10-17 09:35:00|3159.4|3157.4|3162.7|3160.7|3162.7|3160.7|3159.2|3157.2|183
1729158000000|2024-10-17 09:40:00|3163.4|3161.4|3165.2|3163.2|3165.2|3163.2|3163.4|3161.4|191
1729158300000|2024-10-17 09:45:00|3165.1|3163.1|3162.7|3160.7|3165.1|3163.1|3162.2|3160.2|162
1729158600000|2024-10-17 09:50:00|3162.5|3160.5|3162|3160|3162.7|3160.7|3161.2|3159.2|147
1729158900000|2024-10-17 09:55:00|3162.1|3160.1|3160.4|3158.4|3162.1|3160.1|3159.2|3157.2|155
1729159200000|2024-10-17 10:00:00|3160.5|3158.5|3162.3|3160.3|3162.4|3160.4|3159.6|3157.6|185
1729159500000|2024-10-17 10:05:00|3162.2|3160.2|3165|3163|3166.8|3164.8|3161.2|3159.2|202
1729159800000|2024-10-17 10:10:00|3164.9|3162.9|3167.7|3165.7|3168.1|3166.1|3164.4|3162.4|226
1729160100000|2024-10-17 10:15:00|3167.4|3165.4|3169.3|3167.3|3169.7|3167.7|3166.2|3164.2|251
1729160400000|2024-10-17 10:20:00|3169.2|3167.2|3171.7|3169.7|3172.6|3170.6|3169.1|3167.1|225
1729160700000|2024-10-17 10:25:00|3171.6|3169.6|3173.7|3171.7|3174.6|3172.6|3171.6|3169.6|266
1729161000000|2024-10-17 10:30:00|3173.8|3171.8|3175.2|3173.2|3175.8|3173.8|3173.5|3171.5|260
1729161300000|2024-10-17 10:35:00|3175|3173|3173.7|3171.7|3175.6|3173.6|3172.8|3170.8|196
1729161600000|2024-10-17 10:40:00|3173.8|3171.8|3177.3|3175.3|3179.4|3177.4|3173|3171|177
1729161900000|2024-10-17 10:45:00|3177.4|3175.4|3179.9|3177.9|3179.9|3177.9|3177.3|3175.3|183
1729162200000|2024-10-17 10:50:00|3179.8|3177.8|3184|3182|3185.3|3183.3|3179.8|3177.8|257
1729162500000|2024-10-17 10:55:00|3183.9|3181.9|3182.4|3180.4|3185.5|3183.5|3181.7|3179.7|276
1729162800000|2024-10-17 11:00:00|3182.3|3180.3|3184.3|3182.3|3185.1|3183.1|3181.8|3179.8|253
1729163100000|2024-10-17 11:05:00|3184.5|3182.5|3188.6|3186.6|3190|3188|3184.4|3182.4|269
1729163400000|2024-10-17 11:10:00|3188.5|3186.5|3186.6|3184.6|3189.8|3187.8|3185|3183|275
1729163700000|2024-10-17 11:15:00|3186.7|3184.7|3183.6|3181.6|3187.1|3185.1|3182.9|3180.9|265
1729164000000|2024-10-17 11:20:00|3183.5|3181.5|3186.5|3184.5|3187.8|3185.8|3182.6|3180.6|254
1729164300000|2024-10-17 11:25:00|3186.6|3184.6|3187.5|3185.5|3187.9|3185.9|3184.8|3182.8|234
1729164600000|2024-10-17 11:30:00|3187.8|3185.8|3185.9|3183.9|3188.7|3186.7|3185.8|3183.8|232
1729164900000|2024-10-17 11:35:00|3186|3184|3187.6|3185.6|3188.3|3186.3|3184.6|3182.6|203
1729165200000|2024-10-17 11:40:00|3187.5|3185.5|3182.8|3180.8|3187.5|3185.5|3182.8|3180.8|240
1729165500000|2024-10-17 11:45:00|3182.7|3180.7|3180.2|3178.2|3183.2|3181.2|3179.5|3177.5|270
1729165800000|2024-10-17 11:50:00|3179.9|3177.9|3179.3|3177.3|3180.4|3178.4|3176.4|3174.4|294
1729166100000|2024-10-17 11:55:00|3179.1|3177.1|3178|3176|3179.3|3177.3|3177|3175|258
1729166400000|2024-10-17 12:00:00|3177.9|3175.9|3177.3|3175.3|3181.5|3179.5|3176.2|3174.2|390
1729166700000|2024-10-17 12:05:00|3177.5|3175.5|3176.9|3174.9|3178.3|3176.3|3175.2|3173.2|344
1729167000000|2024-10-17 12:10:00|3177.1|3175.1|3178.4|3176.4|3179.6|3177.6|3176.8|3174.8|161
1729167300000|2024-10-17 12:15:00|3178.5|3176.5|3177.4|3175.4|3179.8|3177.8|3173.6|3171.6|579
1729167600000|2024-10-17 12:20:00|3176.9|3174.9|3181.5|3179.5|3183.9|3181.9|3176.9|3174.9|531
1729167900000|2024-10-17 12:25:00|3181.4|3179.4|3180.3|3175.3|3182.9|3180.9|3178.8|3175.3|413
1729168200000|2024-10-17 12:30:00|3180.9|3174.9|3172.7|3170.7|3181.3|3175.5|3167|3164.3|1059
1729168500000|2024-10-17 12:35:00|3172.9|3170.9|3166.6|3164.6|3175.2|3173.2|3165.1|3163.1|890
1729168800000|2024-10-17 12:40:00|3166.5|3164.5|3166.2|3164.2|3174.6|3172.6|3164.7|3162.3|789
1729169100000|2024-10-17 12:45:00|3166|3164|3167.1|3165.1|3170.3|3168.3|3163.2|3161.2|721
1729169400000|2024-10-17 12:50:00|3167.2|3165.2|3172.2|3170.2|3172.7|3170.7|3167.1|3165.1|635
1729169700000|2024-10-17 12:55:00|3172|3170|3170.9|3168.9|3174.8|3172.8|3169.3|3167.3|726
1729170000000|2024-10-17 13:00:00|3171|3169|3157|3155|3174.3|3172.3|3151|3149|1196
1729170300000|2024-10-17 13:05:00|3157.2|3155.2|3167.3|3165.3|3168.4|3166.4|3156.9|3154.9|1029
1729170600000|2024-10-17 13:10:00|3167.4|3165.4|3171.1|3168.1|3172.4|3170.4|3165|3163|780
1729170900000|2024-10-17 13:15:00|3171.2|3168.2|3172.3|3170.3|3176.8|3174.8|3171.2|3168.2|743
1729171200000|2024-10-17 13:20:00|3172.4|3170.4|3177.8|3175.8|3179.3|3177.3|3171.8|3169.8|729
1729171500000|2024-10-17 13:25:00|3177.7|3175.7|3173.8|3171.8|3177.7|3175.7|3170|3168|633
1729171800000|2024-10-17 13:30:00|3173.7|3171.7|3170.9|3168.9|3176.4|3174.4|3166.3|3164.3|1068
1729172100000|2024-10-17 13:35:00|3170.8|3168.8|3171.5|3169.5|3175.4|3173.4|3164.7|3162.7|953
1729172400000|2024-10-17 13:40:00|3172|3170|3177.8|3175.8|3179.8|3177.8|3171.8|3169.8|960
1729172700000|2024-10-17 13:45:00|3177.9|3175.9|3176|3174|3185.2|3183.2|3176|3174|932
1729173000000|2024-10-17 13:50:00|3176.5|3174.5|3182|3180|3185.2|3183.2|3176.2|3174.2|1030
1729173300000|2024-10-17 13:55:00|3182.1|3180.1|3179|3177|3184|3182|3177.2|3175.2|845
1729173600000|2024-10-17 14:00:00|3178.9|3176.9|3170.2|3168.2|3182.5|3180.5|3169.4|3167.4|847
1729173900000|2024-10-17 14:05:00|3170.3|3168.3|3168.5|3166.5|3173.3|3171.3|3154.9|3152.9|1002
1729174200000|2024-10-17 14:10:00|3169.1|3167.1|3173.8|3171.8|3176.8|3174.8|3168.9|3166.9|867
1729174500000|2024-10-17 14:15:00|3173.6|3171.6|3169|3167|3177.8|3175.8|3165.5|3163.5|867
1729174800000|2024-10-17 14:20:00|3169.2|3167.2|3169.9|3167.9|3171.7|3169.7|3158|3156|854
1729175100000|2024-10-17 14:25:00|3170|3168|3169|3167|3177.1|3175.1|3168.3|3166.3|850
1729175400000|2024-10-17 14:30:00|3169.2|3167.2|3173.7|3171.7|3176|3174|3165.7|3163.7|815
1729175700000|2024-10-17 14:35:00|3173.3|3171.3|3189.4|3187.4|3190.2|3188.2|3172.8|3170.8|706
1729176000000|2024-10-17 14:40:00|3189|3187|3191.9|3189.9|3193.4|3191.4|3186.6|3184.6|875
1729176300000|2024-10-17 14:45:00|3192.1|3190.1|3198.2|3196.2|3203.4|3201.4|3191.2|3189.2|1076
1729176600000|2024-10-17 14:50:00|3198.4|3196.4|3199|3197|3200.4|3198.4|3196|3194|873
1729176900000|2024-10-17 14:55:00|3199.1|3197.1|3193.5|3191.5|3199.1|3197.1|3189.8|3187.8|867
1729177200000|2024-10-17 15:00:00|3193.3|3191.3|3196.6|3194.6|3197.5|3195.5|3188.3|3186.3|925
1729177500000|2024-10-17 15:05:00|3196.4|3194.4|3187.9|3185.9|3198|3196|3186.4|3184.4|821
1729177800000|2024-10-17 15:10:00|3188.1|3186.1|3174.6|3172.6|3190.6|3188.6|3173.1|3171.1|861
1729178100000|2024-10-17 15:15:00|3174.5|3172.5|3169.4|3167.4|3179.1|3177.1|3169.4|3167.4|787
1729178400000|2024-10-17 15:20:00|3169.6|3167.6|3166.2|3164.2|3169.7|3167.7|3160.8|3158.8|829
1729178700000|2024-10-17 15:25:00|3166.3|3164.3|3174.6|3172.6|3177.5|3175.5|3166.1|3164.1|790
1729179000000|2024-10-17 15:30:00|3174.7|3172.7|3174.7|3172.7|3176.7|3174.7|3170.3|3168.3|684
1729179300000|2024-10-17 15:35:00|3174.6|3172.6|3180.8|3178.8|3181.3|3179.3|3172.6|3170.6|551
1729179600000|2024-10-17 15:40:00|3181|3179|3170.4|3168.4|3181|3179|3170.4|3168.4|704
1729179900000|2024-10-17 15:45:00|3170.3|3168.3|3171.9|3169.9|3175.4|3173.4|3168.4|3166.4|677
1729180200000|2024-10-17 15:50:00|3171.5|3169.5|3169.4|3167.4|3173.3|3171.3|3167.9|3165.9|648
1729180500000|2024-10-17 15:55:00|3169.3|3167.3|3168.5|3166.5|3172.2|3170.2|3167.1|3165.1|534
1729180800000|2024-10-17 16:00:00|3168.3|3166.3|3161|3159|3169.9|3167.9|3158.5|3156.5|676
1729181100000|2024-10-17 16:05:00|3161.1|3159.1|3164.7|3162.7|3165.2|3163.2|3160.7|3158.7|559
1729181400000|2024-10-17 16:10:00|3165|3163|3160.3|3158.3|3165.7|3163.7|3158.2|3156.2|452
1729181700000|2024-10-17 16:15:00|3160.2|3158.2|3155.8|3153.8|3160.6|3158.6|3153.6|3151.6|519
1729182000000|2024-10-17 16:20:00|3155.9|3153.9|3156.8|3154.8|3159.3|3157.3|3153.2|3151.2|528
1729182300000|2024-10-17 16:25:00|3156.6|3154.6|3154.8|3152.8|3157.8|3155.8|3153.4|3151.4|557
1729182600000|2024-10-17 16:30:00|3154.7|3152.7|3143.4|3141.4|3155.2|3153.2|3132.1|3130.1|963
1729182900000|2024-10-17 16:35:00|3143.5|3141.5|3153.7|3151.7|3154.7|3152.7|3140.7|3138.7|743
1729183200000|2024-10-17 16:40:00|3153.8|3151.8|3158.2|3156.2|3158.8|3156.8|3151.1|3149.1|566
1729183500000|2024-10-17 16:45:00|3158.1|3156.1|3160.5|3158.5|3160.8|3158.8|3156.8|3154.8|507
1729183800000|2024-10-17 16:50:00|3160.6|3158.6|3162.2|3160.2|3165|3163|3159.8|3157.8|465
1729184100000|2024-10-17 16:55:00|3162.3|3160.3|3163.6|3161.6|3164.2|3162.2|3161.8|3159.8|377
1729184400000|2024-10-17 17:00:00|3163.5|3161.5|3167.7|3165.7|3168|3166|3163.5|3161.5|479
1729184700000|2024-10-17 17:05:00|3167.8|3165.8|3164.8|3162.8|3167.8|3165.8|3161.8|3159.8|492
1729185000000|2024-10-17 17:10:00|3165|3163|3165.2|3163.2|3167.1|3165.1|3164|3162|330
1729185300000|2024-10-17 17:15:00|3165.3|3163.3|3165.3|3163.3|3167.2|3165.2|3165.1|3163.1|307
1729185600000|2024-10-17 17:20:00|3165.2|3163.2|3160.9|3158.9|3166.2|3164.2|3160.3|3158.3|315
1729185900000|2024-10-17 17:25:00|3161|3159|3160|3158|3161.8|3159.8|3158.2|3156.2|388
1729186200000|2024-10-17 17:30:00|3159.7|3157.7|3156.8|3154.8|3162.7|3160.7|3156.6|3154.6|318
1729186500000|2024-10-17 17:35:00|3156.7|3154.7|3158|3156|3159.1|3157.1|3154.7|3152.7|333
1729186800000|2024-10-17 17:40:00|3158.1|3156.1|3162.2|3160.2|3162.7|3160.7|3157.9|3155.9|311
1729187100000|2024-10-17 17:45:00|3162.3|3160.3|3162.9|3160.9|3165.2|3163.2|3161.8|3159.8|366
1729187400000|2024-10-17 17:50:00|3163|3161|3164.3|3162.3|3165.1|3163.1|3162.6|3160.6|280
1729187700000|2024-10-17 17:55:00|3164.2|3162.2|3165.2|3163.2|3167.1|3165.1|3164.1|3162.1|202
1729188000000|2024-10-17 18:00:00|3165.7|3163.7|3162.1|3160.1|3166.1|3164.1|3161.8|3159.8|308
1729188300000|2024-10-17 18:05:00|3162|3160|3164.9|3162.9|3165.8|3163.8|3161.2|3159.2|303
1729188600000|2024-10-17 18:10:00|3164.7|3162.7|3166.7|3164.7|3166.9|3164.9|3162.2|3160.2|263
1729188900000|2024-10-17 18:15:00|3166.3|3164.3|3168.1|3166.1|3169.2|3167.2|3166.2|3164.2|294
1729189200000|2024-10-17 18:20:00|3168.2|3166.2|3168.5|3166.5|3170.8|3168.8|3167.7|3165.7|306
1729189500000|2024-10-17 18:25:00|3168.7|3166.7|3170.1|3168.1|3171|3169|3168.4|3166.4|343
1729189800000|2024-10-17 18:30:00|3170.2|3168.2|3166.5|3164.5|3170.3|3168.3|3166|3164|179
1729190100000|2024-10-17 18:35:00|3166.6|3164.6|3168.3|3166.3|3168.5|3166.5|3163.8|3161.8|202
1729190400000|2024-10-17 18:40:00|3168.4|3166.4|3168.1|3166.1|3168.4|3166.4|3166.6|3164.6|161
1729190700000|2024-10-17 18:45:00|3168|3166|3166.5|3164.5|3169|3167|3166.3|3164.3|150
1729191000000|2024-10-17 18:50:00|3166.4|3164.4|3168.3|3166.3|3170.2|3168.2|3165.8|3163.8|202
1729191300000|2024-10-17 18:55:00|3168.2|3166.2|3167|3165|3168.6|3166.6|3166.7|3164.7|154
1729191600000|2024-10-17 19:00:00|3166.9|3164.9|3168.1|3166.1|3168.2|3166.2|3164.7|3162.7|140
1729191900000|2024-10-17 19:05:00|3168.2|3166.2|3167.3|3165.3|3168.8|3166.8|3166.9|3164.9|148
1729192200000|2024-10-17 19:10:00|3167.2|3165.2|3170.1|3168.1|3170.7|3168.7|3167.2|3165.2|115
1729192500000|2024-10-17 19:15:00|3170|3168|3170.3|3168.3|3170.9|3168.9|3169.6|3167.6|197
1729192800000|2024-10-17 19:20:00|3170.5|3168.5|3170.1|3168.1|3170.8|3168.8|3169.3|3167.3|106
1729193100000|2024-10-17 19:25:00|3170.2|3168.2|3170.5|3168.5|3170.9|3168.9|3169.6|3167.6|87
1729193400000|2024-10-17 19:30:00|3170.6|3168.6|3169.6|3167.6|3170.6|3168.6|3169|3167|117
1729193700000|2024-10-17 19:35:00|3169.5|3167.5|3168.9|3166.9|3169.5|3167.5|3168|3166|106
1729194000000|2024-10-17 19:40:00|3168.7|3166.7|3171.5|3169.5|3172.1|3170.1|3168.6|3166.6|108
1729194300000|2024-10-17 19:45:00|3171.6|3169.6|3171.7|3169.7|3172|3170|3171.3|3169.3|108
1729194600000|2024-10-17 19:50:00|3171.5|3169.5|3170.4|3168.4|3172|3170|3169.9|3167.9|135
1729194900000|2024-10-17 19:55:00|3170.3|3168.3|3169.5|3167.5|3170.4|3168.4|3169.2|3167.2|131
1729195200000|2024-10-17 20:00:00|3169.6|3167.6|3171|3169|3171.6|3169.6|3169.5|3167.5|120
1729195500000|2024-10-17 20:05:00|3170.9|3168.9|3171.8|3169.8|3172.7|3170.7|3170.6|3168.6|60
1729195800000|2024-10-17 20:10:00|3171.9|3169.9|3171.6|3169.6|3171.9|3169.9|3171|3169|47
1729196100000|2024-10-17 20:15:00|3170.8|3168.8|3170.3|3168.3|3170.9|3168.9|3170.2|3168.2|45
1729196400000|2024-10-17 20:20:00|3170.8|3168.8|3170.3|3168.3|3171|3169|3170.3|3168.3|27
1729196700000|2024-10-17 20:25:00|3170.4|3168.4|3170.8|3168.8|3170.9|3168.9|3170.3|3168.3|43
1729197000000|2024-10-17 20:30:00|3170.9|3168.9|3169.7|3167.7|3171.4|3169.4|3169.6|3167.6|45
1729197300000|2024-10-17 20:35:00|3169.6|3167.6|3169.4|3167.4|3170|3168|3169.4|3167.4|41
1729197600000|2024-10-17 20:40:00|3169.5|3167.5|3168.9|3166.9|3169.5|3167.5|3167.8|3165.8|58
1729197900000|2024-10-17 20:45:00|3168.6|3166.6|3167.4|3165.4|3169.8|3167.8|3167.4|3165.4|82
1729198200000|2024-10-17 20:50:00|3166.9|3164.9|3169.6|3167.6|3170.2|3168.2|3166.9|3164.9|70
1729198500000|2024-10-17 20:55:00|3169.4|3167.4|3170.6|3167.6|3171.5|3168.5|3169.4|3166.7|61
1729202400000|2024-10-17 22:00:00|3170.8|3167.8|3171.8|3168.8|3172.1|3169.1|3170.8|3167.8|25
1729202700000|2024-10-17 22:05:00|3171.9|3168.9|3172.2|3170.2|3172.4|3170.3|3171.3|3168.7|26
1729203000000|2024-10-17 22:10:00|3172.3|3170.3|3172.3|3170.3|3172.8|3170.8|3172.3|3170.3|7
1729203300000|2024-10-17 22:15:00|3172.4|3170.4|3171|3169|3172.8|3170.8|3170.2|3167.4|41
1729203600000|2024-10-17 22:20:00|3171.6|3168.6|3171.3|3168.3|3171.7|3169|3169.9|3167.5|45
1729203900000|2024-10-17 22:25:00|3171.4|3168.4|3170.5|3167.5|3171.8|3169.3|3170.5|3167.5|31
1729204200000|2024-10-17 22:30:00|3170.6|3167.6|3170.3|3168.3|3171|3168.4|3170.3|3167.6|24
1729204500000|2024-10-17 22:35:00|3170.4|3168.4|3172|3169|3172|3170|3170.4|3168.4|21
1729204800000|2024-10-17 22:40:00|3171.6|3169.6|3172.6|3170.6|3172.7|3170.7|3171.6|3169.6|19
1729205100000|2024-10-17 22:45:00|3172.5|3170.5|3172.9|3169.9|3172.9|3170.5|3172|3169|24
1729205400000|2024-10-17 22:50:00|3172.8|3169.8|3174|3172|3175|3172.6|3172.5|3169.7|40
1729205700000|2024-10-17 22:55:00|3173.9|3171.9|3173|3171|3174|3172|3172.9|3170.9|28
1729206000000|2024-10-17 23:00:00|3172.9|3170.9|3172.1|3170.1|3173.1|3171.1|3171.1|3169.1|55
1729206300000|2024-10-17 23:05:00|3172.2|3170.2|3172.6|3170.6|3173.3|3171.3|3172.2|3170.2|28
1729206600000|2024-10-17 23:10:00|3172.7|3170.7|3175.1|3173.1|3175.1|3173.1|3172.7|3170.7|40
1729206900000|2024-10-17 23:15:00|3174.9|3172.9|3173.8|3171.8|3175.1|3173.1|3173.8|3171.8|37
1729207200000|2024-10-17 23:20:00|3173.9|3171.9|3173.5|3171.5|3173.9|3171.9|3172.8|3170.8|33
1729207500000|2024-10-17 23:25:00|3173.7|3171.7|3173.4|3171.4|3173.8|3171.8|3173.2|3171.2|9
1729207800000|2024-10-17 23:30:00|3173.3|3171.3|3174.2|3172.2|3174.3|3172.3|3173.2|3171.2|24
1729208100000|2024-10-17 23:35:00|3174.3|3172.3|3174.8|3172.8|3175|3173|3174.3|3172.3|31
1729208400000|2024-10-17 23:40:00|3174.9|3172.9|3175.1|3173.1|3175.2|3173.2|3174|3171.2|29
1729208700000|2024-10-17 23:45:00|3175.2|3173.2|3177.5|3175.5|3177.6|3175.6|3174.9|3172.9|61
1729209000000|2024-10-17 23:50:00|3177.6|3175.6|3177.6|3175.6|3177.6|3175.6|3176.6|3174.6|40
1729209300000|2024-10-17 23:55:00|3178|3176|3180.1|3177.1|3180.4|3178.1|3177.7|3175.7|55
1729209600000|2024-10-18 00:00:00|3179.7|3176.7|3179.7|3177.7|3180.4|3178.4|3177.4|3175.4|151
1729209900000|2024-10-18 00:05:00|3179.8|3177.8|3178.2|3176.2|3180.1|3178.1|3177.9|3175.9|65
1729210200000|2024-10-18 00:10:00|3178.9|3176.9|3181.1|3179.1|3181.1|3179.1|3178.6|3176.6|81
1729210500000|2024-10-18 00:15:00|3180.9|3178.9|3178.1|3176.1|3180.9|3178.9|3177.7|3175.6|120
1729210800000|2024-10-18 00:20:00|3178.2|3176.2|3179|3176|3179.3|3176.7|3176.6|3174.6|163
1729211100000|2024-10-18 00:25:00|3178|3175.9|3177.1|3175.1|3178.1|3176.1|3174.9|3172.9|169
1729211400000|2024-10-18 00:30:00|3176.9|3174.9|3179|3177|3179.1|3177.1|3175.5|3173.5|159
1729211700000|2024-10-18 00:35:00|3178.9|3176.9|3176|3174|3179|3177|3175.8|3173.3|151
1729212000000|2024-10-18 00:40:00|3175.9|3173.9|3177.4|3175.4|3177.8|3175.8|3175|3173|124
1729212300000|2024-10-18 00:45:00|3177.3|3175.3|3177.4|3175.4|3178.4|3176.4|3176.8|3174.8|158
1729212600000|2024-10-18 00:50:00|3177.5|3175.5|3177|3175|3178.3|3176.3|3175.4|3173.4|132
1729212900000|2024-10-18 00:55:00|3176.9|3174.9|3174.4|3171.4|3177.5|3175.2|3173.7|3170.8|207
1729213200000|2024-10-18 01:00:00|3174.3|3171.3|3181.9|3179.9|3182.2|3180|3172.5|3169.9|691
1729213500000|2024-10-18 01:05:00|3181.7|3179.7|3186.7|3184.7|3186.9|3184.9|3180.9|3178.9|525
1729213800000|2024-10-18 01:10:00|3186.6|3184.6|3188.3|3185.3|3188.5|3186|3182.4|3180.2|498
1729214100000|2024-10-18 01:15:00|3188.2|3185.2|3186.6|3183.6|3188.8|3186.1|3182.8|3179.8|510
1729214400000|2024-10-18 01:20:00|3186.7|3183.7|3190.3|3187.3|3191.4|3188.8|3185.5|3182.5|391
1729214700000|2024-10-18 01:25:00|3190|3187|3190.7|3187.7|3191.3|3188.8|3187.3|3184.3|427
1729215000000|2024-10-18 01:30:00|3191.2|3188.2|3193.9|3190.9|3194.2|3191.2|3189.2|3186.7|554
1729215300000|2024-10-18 01:35:00|3193.8|3190.8|3192.3|3189.3|3198.3|3195.6|3191.2|3188.7|614
1729215600000|2024-10-18 01:40:00|3192.2|3189.2|3194.9|3191.9|3195.2|3192.2|3188.7|3186.2|516
1729215900000|2024-10-18 01:45:00|3194.8|3191.8|3196.2|3193.2|3197.1|3194.3|3190.9|3188.9|539
1729216200000|2024-10-18 01:50:00|3196.1|3193.1|3198.4|3195.4|3199.3|3196.7|3195.2|3192.7|512
1729216500000|2024-10-18 01:55:00|3198.3|3195.3|3196.7|3194.7|3199.7|3197.1|3193.9|3191.7|476
1729216800000|2024-10-18 02:00:00|3196.8|3194.8|3196.8|3193.8|3200.2|3197.6|3195.5|3193|482
1729217100000|2024-10-18 02:05:00|3196.7|3193.7|3197|3194|3198.1|3195.1|3191.5|3189|413
1729217400000|2024-10-18 02:10:00|3197.1|3194.1|3195.5|3192.5|3197.9|3194.9|3193.5|3191|481
1729217700000|2024-10-18 02:15:00|3195.6|3192.6|3194|3191|3196|3193|3192.5|3189.5|259
1729218000000|2024-10-18 02:20:00|3193.9|3190.9|3197.2|3194.2|3197.2|3194.2|3193.5|3190.8|201
1729218300000|2024-10-18 02:25:00|3197.1|3194.1|3199.5|3196.5|3200.1|3197.4|3197.1|3194.1|264
1729218600000|2024-10-18 02:30:00|3199.4|3197.4|3212.6|3210.6|3213.4|3210.6|3199.3|3196.8|645
1729218900000|2024-10-18 02:35:00|3212.4|3210.4|3214|3211|3219.3|3216.8|3212.3|3209.7|684
1729219200000|2024-10-18 02:40:00|3213.9|3210.9|3204.2|3201.2|3215.8|3212.8|3202.7|3200.1|608
1729219500000|2024-10-18 02:45:00|3204.3|3201.3|3202.7|3199.7|3207.7|3205.5|3201.2|3198.7|641
1729219800000|2024-10-18 02:50:00|3202.6|3199.6|3199.8|3196.8|3206.5|3203.5|3198.5|3195.6|564
1729220100000|2024-10-18 02:55:00|3200.7|3197.7|3204.9|3201.9|3206.4|3204|3199.2|3196.2|471
1729220400000|2024-10-18 03:00:00|3204.8|3201.8|3205.7|3202.7|3207.2|3204.2|3202.6|3199.6|445
1729220700000|2024-10-18 03:05:00|3205.5|3202.5|3200.3|3197.3|3205.5|3202.5|3197.9|3195.7|478
1729221000000|2024-10-18 03:10:00|3200.2|3197.2|3201.2|3199.2|3201.7|3199.3|3197|3194|361
1729221300000|2024-10-18 03:15:00|3201.3|3199.3|3201.3|3198.3|3203.2|3200.7|3198.1|3195.1|390
1729221600000|2024-10-18 03:20:00|3201.2|3198.2|3202.6|3199.6|3203.7|3200.7|3200.7|3197.7|294
1729221900000|2024-10-18 03:25:00|3202.5|3199.5|3204.6|3201.6|3205.5|3202.7|3201.7|3198.7|316
1729222200000|2024-10-18 03:30:00|3204.2|3201.2|3199.2|3197.2|3204.2|3201.2|3198.3|3196.2|235
1729222500000|2024-10-18 03:35:00|3199.1|3197.1|3195.2|3192.2|3200.9|3197.9|3193.7|3191|239
1729222800000|2024-10-18 03:40:00|3194.8|3191.8|3195|3193|3195.2|3193.2|3193.7|3190.9|140
1729223100000|2024-10-18 03:45:00|3194.8|3192.8|3197.7|3195.7|3198.6|3196.2|3193.8|3191.7|186
1729223400000|2024-10-18 03:50:00|3197.4|3195.4|3200.2|3198.2|3200.7|3198.7|3196.7|3194.7|117
1729223700000|2024-10-18 03:55:00|3199.8|3197.8|3200.7|3198.7|3201.2|3199.2|3198.8|3196.8|138
1729224000000|2024-10-18 04:00:00|3200.6|3198.6|3199.2|3197.2|3202.7|3200.7|3199.2|3197.2|98
1729224300000|2024-10-18 04:05:00|3199.3|3197.3|3201.7|3199.7|3202.5|3200.5|3199.2|3197.2|69
1729224600000|2024-10-18 04:10:00|3201.6|3199.6|3202.5|3200.5|3202.7|3200.5|3199.8|3197.8|109
1729224900000|2024-10-18 04:15:00|3202.4|3200.4|3200.5|3198.5|3202.7|3200.7|3200.2|3198|114
1729225200000|2024-10-18 04:20:00|3200.7|3198.7|3201.2|3199.2|3201.2|3199.2|3199.4|3197.4|78
1729225500000|2024-10-18 04:25:00|3200.8|3198.8|3199.1|3197.1|3201.3|3199.3|3198.7|3196.7|71
1729225800000|2024-10-18 04:30:00|3199|3197|3201.2|3199.2|3201.5|3199.5|3198.9|3196.9|66
1729226100000|2024-10-18 04:35:00|3200.9|3198.9|3202.9|3200.9|3203.3|3201.3|3200.3|3198.3|110
1729226400000|2024-10-18 04:40:00|3202.7|3200.7|3201.7|3199.7|3203.3|3201.3|3201.7|3199.7|91
1729226700000|2024-10-18 04:45:00|3201.8|3199.8|3201.7|3199.7|3202.2|3200.2|3200.8|3198.8|76
1729227000000|2024-10-18 04:50:00|3202|3200|3202.1|3200.1|3202.7|3200.7|3201.3|3199.3|61
1729227300000|2024-10-18 04:55:00|3202|3200|3204.8|3202.8|3205.4|3203.4|3201.1|3199.1|83
1729227600000|2024-10-18 05:00:00|3205|3203|3207.3|3205.3|3208.4|3206.4|3204.3|3202.3|159
1729227900000|2024-10-18 05:05:00|3206.9|3204.9|3207.9|3205.9|3209.5|3207.4|3205.4|3203.4|239
1729228200000|2024-10-18 05:10:00|3207.8|3205.8|3209.2|3207.2|3209.7|3207.7|3207.3|3204.8|151
1729228500000|2024-10-18 05:15:00|3209.4|3207.4|3208.6|3206.6|3210.6|3208.6|3208|3206|181
1729228800000|2024-10-18 05:20:00|3208.5|3206.5|3206.9|3204.9|3209.8|3207.8|3205.9|3203.9|296
1729229100000|2024-10-18 05:25:00|3206.8|3204.8|3208.3|3206.3|3209.6|3207.6|3206.3|3204.3|260
1729229400000|2024-10-18 05:30:00|3208.4|3206.4|3214.3|3212.3|3215.1|3212.8|3208.4|3206.4|684
1729229700000|2024-10-18 05:35:00|3214.2|3212.2|3211.4|3209.4|3215|3212.5|3210.7|3208.7|512
1729230000000|2024-10-18 05:40:00|3211.7|3209.7|3215.9|3213.9|3216.3|3214.3|3210.7|3208.7|424
1729230300000|2024-10-18 05:45:00|3216|3214|3215|3212|3219.5|3217.3|3213.3|3210.8|512
1729230600000|2024-10-18 05:50:00|3214.7|3211.7|3217.1|3214.1|3218.2|3215.5|3212.1|3209.6|548
1729230900000|2024-10-18 05:55:00|3216.9|3213.9|3215.6|3213.6|3218.2|3215.9|3212.3|3210.2|502
1729231200000|2024-10-18 06:00:00|3215.5|3213.5|3210.7|3207.7|3218.2|3215.7|3209.5|3207.3|667
1729231500000|2024-10-18 06:05:00|3210.8|3207.8|3213.6|3211.6|3213.8|3211.8|3209.3|3207|675
1729231800000|2024-10-18 06:10:00|3213.5|3211.5|3207.6|3204.6|3213.6|3211.6|3205.9|3203.5|628
1729232100000|2024-10-18 06:15:00|3207|3205|3206.7|3203.7|3211.8|3209.3|3205.5|3203.3|614
1729232400000|2024-10-18 06:20:00|3206.4|3204.4|3198.3|3196.3|3206.9|3204.7|3197.4|3195.4|699
1729232700000|2024-10-18 06:25:00|3198.2|3196.2|3187.5|3184.5|3198.4|3196.4|3181.2|3179.2|1028
1729233000000|2024-10-18 06:30:00|3187.3|3184.3|3194.6|3191.6|3195.5|3193|3183.6|3181.1|828
1729233300000|2024-10-18 06:35:00|3194.1|3192.1|3194.7|3192.7|3196.8|3194.3|3189.7|3187.6|609
1729233600000|2024-10-18 06:40:00|3194.6|3192.6|3194.8|3192.8|3199.1|3196.8|3193.5|3190.6|592
1729233900000|2024-10-18 06:45:00|3194.6|3192.6|3197.2|3195.2|3198.1|3195.8|3192.5|3190.5|609
1729234200000|2024-10-18 06:50:00|3197.1|3195.1|3194.8|3192.8|3199.2|3197.2|3194.5|3192.5|624
1729234500000|2024-10-18 06:55:00|3195.3|3193.3|3197.2|3195.2|3197.3|3195.3|3194|3192|488
1729234800000|2024-10-18 07:00:00|3197.3|3195.3|3197.4|3195.4|3198.3|3196.3|3193.8|3191.8|381
1729235100000|2024-10-18 07:05:00|3197.7|3195.7|3200.6|3198.6|3200.8|3198.8|3196.2|3194.2|308
1729235400000|2024-10-18 07:10:00|3200.7|3198.7|3203.6|3201.6|3203.6|3201.6|3198.4|3196.4|357
1729235700000|2024-10-18 07:15:00|3203.5|3201.5|3204.9|3202.9|3205.5|3203.5|3200.4|3198.4|300
1729236000000|2024-10-18 07:20:00|3205|3203|3202.8|3200.8|3206.5|3204.5|3200.4|3198.4|287
1729236300000|2024-10-18 07:25:00|3202.7|3200.7|3200.8|3198.8|3203.5|3201.5|3199|3197|253
1729236600000|2024-10-18 07:30:00|3200.9|3198.9|3200.6|3198.6|3202|3200|3199.6|3197.6|274
1729236900000|2024-10-18 07:35:00|3200.5|3198.5|3196.1|3194.1|3201.1|3199.1|3196|3194|262
1729237200000|2024-10-18 07:40:00|3196|3194|3201.6|3199.6|3204.6|3202.6|3195.7|3193.7|240
1729237500000|2024-10-18 07:45:00|3201.5|3199.5|3200.6|3198.6|3202.2|3200.2|3198.9|3196.9|231
1729237800000|2024-10-18 07:50:00|3200.7|3198.7|3200.9|3198.9|3203.4|3201.4|3199.5|3197.5|257
1729238100000|2024-10-18 07:55:00|3200.8|3198.8|3202|3200|3204.4|3202.4|3200.8|3198.8|251
1729238400000|2024-10-18 08:00:00|3201.9|3199.9|3203|3201|3205|3203|3201.8|3199.8|258
1729238700000|2024-10-18 08:05:00|3203.1|3201.1|3200.9|3198.9|3203.3|3201.3|3199.4|3197.4|231
1729239000000|2024-10-18 08:10:00|3200.8|3198.8|3198.9|3196.9|3200.9|3198.9|3198.4|3196.4|183
1729239300000|2024-10-18 08:15:00|3198.8|3196.8|3200.4|3198.4|3202.1|3200.1|3197.9|3195.9|198
1729239600000|2024-10-18 08:20:00|3200.3|3198.3|3198.1|3196.1|3200.6|3198.6|3197.4|3195.4|279
1729239900000|2024-10-18 08:25:00|3198|3196|3197.5|3195.5|3199.6|3197.6|3197.3|3195.3|170
1729240200000|2024-10-18 08:30:00|3197.3|3195.3|3197.6|3195.6|3199.1|3197.1|3196.9|3194.9|171
1729240500000|2024-10-18 08:35:00|3197.7|3195.7|3195.7|3193.7|3197.8|3195.8|3194.5|3192.5|200
1729240800000|2024-10-18 08:40:00|3195.6|3193.6|3198.6|3196.6|3198.8|3196.8|3195.1|3193.1|199
1729241100000|2024-10-18 08:45:00|3198.7|3196.7|3198.8|3196.8|3200.1|3198.1|3196.9|3194.9|231
1729241400000|2024-10-18 08:50:00|3199|3197|3198.7|3196.7|3199.5|3197.5|3198.2|3196.2|157
1729241700000|2024-10-18 08:55:00|3198.6|3196.6|3203.2|3201.2|3203.2|3201.2|3197.8|3195.8|191
1729242000000|2024-10-18 09:00:00|3203|3201|3204.8|3202.8|3205.7|3203.7|3202|3200|242
1729242300000|2024-10-18 09:05:00|3205|3203|3205.8|3203.8|3206.5|3204.5|3204.2|3202.2|165
1729242600000|2024-10-18 09:10:00|3205.7|3203.7|3209.6|3207.6|3209.7|3207.7|3205.6|3203.6|225
1729242900000|2024-10-18 09:15:00|3210.2|3208.2|3211|3209|3211.5|3209.5|3208.7|3206.7|259
1729243200000|2024-10-18 09:20:00|3210.9|3208.9|3208.6|3206.6|3212.7|3210.7|3208.6|3206.6|216
1729243500000|2024-10-18 09:25:00|3208.7|3206.7|3211|3209|3212.2|3210.2|3208.2|3206.2|171
1729243800000|2024-10-18 09:30:00|3211.1|3209.1|3210.2|3208.2|3211.5|3209.5|3209.7|3207.7|185
1729244100000|2024-10-18 09:35:00|3210.1|3208.1|3208.7|3206.7|3211.7|3209.7|3208.4|3206.4|199
1729244400000|2024-10-18 09:40:00|3208.9|3206.9|3208.2|3206.2|3209.4|3207.4|3205.9|3203.9|280
1729244700000|2024-10-18 09:45:00|3208|3206|3208|3206|3209.1|3207.1|3207.4|3205.4|141
1729245000000|2024-10-18 09:50:00|3208.1|3206.1|3211|3209|3211.9|3209.9|3207.8|3205.8|116
1729245300000|2024-10-18 09:55:00|3211.1|3209.1|3210.8|3208.8|3211.7|3209.7|3209.8|3207.8|144
1729245600000|2024-10-18 10:00:00|3211.2|3209.2|3211.8|3209.8|3212.1|3210.1|3209.8|3207.8|145
1729245900000|2024-10-18 10:05:00|3211.9|3209.9|3210.7|3208.7|3213.5|3211.5|3209.1|3207.1|217
1729246200000|2024-10-18 10:10:00|3211.1|3209.1|3212.5|3210.5|3212.6|3210.6|3209.3|3207.3|220
1729246500000|2024-10-18 10:15:00|3212.6|3210.6|3213.5|3211.5|3214.4|3212.4|3212.2|3210.2|190
1729246800000|2024-10-18 10:20:00|3213.4|3211.4|3212.8|3210.8|3213.8|3211.8|3212.3|3210.3|148
1729247100000|2024-10-18 10:25:00|3212.7|3210.7|3213.6|3211.6|3214.6|3212.6|3212.7|3210.7|143
1729247400000|2024-10-18 10:30:00|3213.5|3211.5|3211.6|3209.6|3214.3|3212.3|3210|3208|208
1729247700000|2024-10-18 10:35:00|3211.7|3209.7|3210.8|3208.8|3211.7|3209.7|3207.5|3205.5|331
1729248000000|2024-10-18 10:40:00|3210.9|3208.9|3213.1|3211.1|3213.4|3211.4|3210.5|3208.5|243
1729248300000|2024-10-18 10:45:00|3213.4|3211.4|3213.3|3211.3|3214.6|3212.6|3212.1|3210.1|216
1729248600000|2024-10-18 10:50:00|3213.4|3211.4|3216.6|3214.6|3217.7|3215.7|3213.4|3211.4|182
1729248900000|2024-10-18 10:55:00|3216.5|3214.5|3216.6|3214.6|3219.1|3217.1|3215.9|3213.9|281
1729249200000|2024-10-18 11:00:00|3216.5|3214.5|3214.1|3212.1|3218.1|3216.1|3214.1|3212.1|278
1729249500000|2024-10-18 11:05:00|3214|3212|3213.6|3211.6|3217|3215|3212.5|3210.5|314
1729249800000|2024-10-18 11:10:00|3213.7|3211.7|3216|3214|3217.4|3215.4|3213.5|3211.5|269
1729250100000|2024-10-18 11:15:00|3216.1|3214.1|3214.5|3212.5|3217.2|3215.2|3214.2|3212.2|187
1729250400000|2024-10-18 11:20:00|3214.6|3212.6|3215.6|3213.6|3215.7|3213.7|3213|3211|156
1729250700000|2024-10-18 11:25:00|3215.8|3213.8|3204.9|3202.9|3215.8|3213.8|3204.8|3202.8|313
1729251000000|2024-10-18 11:30:00|3204.8|3202.8|3209.8|3207.8|3212.1|3210.1|3204.8|3202.8|556
1729251300000|2024-10-18 11:35:00|3209.9|3207.9|3211.4|3209.4|3211.8|3209.8|3208|3206|349
1729251600000|2024-10-18 11:40:00|3211.5|3209.5|3212|3210|3213.5|3211.5|3210.6|3208.6|189
1729251900000|2024-10-18 11:45:00|3211.9|3209.9|3214.1|3212.1|3214.5|3212.5|3210.8|3208.8|186
1729252200000|2024-10-18 11:50:00|3214|3212|3212.4|3210.4|3215.4|3213.4|3211.4|3209.4|340
1729252500000|2024-10-18 11:55:00|3212.5|3210.5|3209.3|3207.3|3212.9|3210.9|3208.3|3206.3|329
1729252800000|2024-10-18 12:00:00|3209.4|3207.4|3212.3|3210.3|3212.3|3210.3|3209.3|3207.3|258
1729253100000|2024-10-18 12:05:00|3212.2|3210.2|3214.5|3212.5|3214.8|3212.8|3211.2|3209.2|204
1729253400000|2024-10-18 12:10:00|3214.4|3212.4|3216|3214|3218.8|3216.8|3213.4|3211.4|373
1729253700000|2024-10-18 12:15:00|3216.2|3214.2|3219.1|3217.1|3220.3|3218.3|3216|3214|325
1729254000000|2024-10-18 12:20:00|3219|3217|3223.3|3221.3|3225.2|3223.2|3218.8|3216.8|532
1729254300000|2024-10-18 12:25:00|3223.6|3221.6|3230.5|3228.5|3231.8|3229.5|3220.8|3218.8|507
1729254600000|2024-10-18 12:30:00|3230.4|3228.4|3231.2|3229.2|3234.1|3232|3230|3228|620
1729254900000|2024-10-18 12:35:00|3231.4|3229.4|3233.5|3231.5|3234.9|3232.9|3226.8|3224.8|615
1729255200000|2024-10-18 12:40:00|3233.3|3231.3|3230.1|3228.1|3235.1|3233.1|3225.9|3223.9|611
1729255500000|2024-10-18 12:45:00|3230.5|3228.5|3226.7|3224.7|3231|3229|3224.5|3222.5|525
1729255800000|2024-10-18 12:50:00|3225.5|3223.5|3225.9|3223.9|3226.9|3224.9|3222.2|3220.2|527
1729256100000|2024-10-18 12:55:00|3226|3224|3232.4|3230.4|3232.8|3230.8|3223.5|3221.5|522
1729256400000|2024-10-18 13:00:00|3232.5|3230.5|3229.2|3227.2|3241.5|3239.5|3226.7|3224.7|1245
1729256700000|2024-10-18 13:05:00|3228.9|3226.9|3225.3|3223.3|3231.3|3229.3|3218.7|3216.2|1045
1729257000000|2024-10-18 13:10:00|3225.1|3223.1|3229.8|3227.8|3230.1|3228.1|3224|3222|992
1729257300000|2024-10-18 13:15:00|3229.9|3227.9|3228.7|3226.7|3234.5|3232.5|3224.3|3222.3|871
1729257600000|2024-10-18 13:20:00|3228.4|3226.4|3233.2|3231.2|3234.7|3232.7|3224.7|3222.7|754
1729257900000|2024-10-18 13:25:00|3232.9|3230.9|3233.8|3231.8|3236.6|3234.6|3230.4|3228.4|818
1729258200000|2024-10-18 13:30:00|3233.6|3231.6|3238.1|3236.1|3238.1|3236.1|3227|3225|1235
1729258500000|2024-10-18 13:35:00|3238|3236|3247|3245|3247.5|3245.5|3235.7|3233|1167
1729258800000|2024-10-18 13:40:00|3246.9|3244.9|3250.7|3248.7|3252.6|3250.6|3245.2|3243.2|1160
1729259100000|2024-10-18 13:45:00|3251|3249|3255|3253|3259.7|3257.7|3247.4|3245|1296
1729259400000|2024-10-18 13:50:00|3254.9|3252.9|3257.9|3255.9|3259.8|3257.8|3252.8|3249.8|1010
1729259700000|2024-10-18 13:55:00|3258.1|3256.1|3254.9|3252.9|3262.8|3260.8|3254.9|3252.8|1033
1729260000000|2024-10-18 14:00:00|3255|3253|3250.7|3248.7|3257.3|3254.8|3247.9|3245.9|997
1729260300000|2024-10-18 14:05:00|3251.1|3249.1|3250.1|3248.1|3254.4|3252.3|3248.5|3246.5|921
1729260600000|2024-10-18 14:10:00|3250|3248|3245|3243|3252|3250|3241.6|3239.6|997
1729260900000|2024-10-18 14:15:00|3245.4|3243.4|3254.5|3252.5|3255.8|3253.8|3245|3243|882
1729261200000|2024-10-18 14:20:00|3254.7|3252.7|3254.5|3252.5|3258.9|3256.9|3252|3250|1031
1729261500000|2024-10-18 14:25:00|3254.3|3252.3|3252|3250|3257.5|3255.5|3250.6|3248.6|805
1729261800000|2024-10-18 14:30:00|3252.1|3250.1|3257.3|3255.3|3260.2|3258.2|3247.3|3245.3|859
1729262100000|2024-10-18 14:35:00|3257.2|3255.2|3258.5|3256.5|3262.6|3260.6|3256.3|3254.3|757
1729262400000|2024-10-18 14:40:00|3258.6|3256.6|3257.3|3255.3|3262.1|3260.1|3256.2|3254.2|552
1729262700000|2024-10-18 14:45:00|3257.5|3255.5|3250.7|3248.7|3258.5|3256.5|3250.7|3248.7|623
1729263000000|2024-10-18 14:50:00|3250.8|3248.8|3250.8|3248.8|3253.5|3251.5|3247|3245|770
1729263300000|2024-10-18 14:55:00|3250.7|3248.7|3248.2|3246.2|3251|3249|3242.7|3240.7|761
1729263600000|2024-10-18 15:00:00|3248.1|3246.1|3242.6|3240.6|3248.7|3246.7|3238.9|3236.9|857
1729263900000|2024-10-18 15:05:00|3242.5|3240.5|3255.1|3253.1|3255.2|3253.2|3241.6|3239.6|643
1729264200000|2024-10-18 15:10:00|3254.7|3252.7|3257.4|3255.4|3260.7|3258.7|3254.7|3252.7|717
1729264500000|2024-10-18 15:15:00|3257.2|3255.2|3256.6|3254.6|3259.6|3257.6|3255.1|3253.1|702
1729264800000|2024-10-18 15:20:00|3256.8|3254.8|3256.1|3254.1|3258.3|3256.3|3251.2|3249.2|589
1729265100000|2024-10-18 15:25:00|3256|3254|3260.6|3258.6|3260.8|3258.8|3253.6|3251.6|572
1729265400000|2024-10-18 15:30:00|3260.1|3258.1|3260.1|3258.1|3265.1|3263.1|3259.4|3257.4|580
1729265700000|2024-10-18 15:35:00|3260.3|3258.3|3258.1|3256.1|3264.2|3262.2|3255.9|3253.9|536
1729266000000|2024-10-18 15:40:00|3258|3256|3260.5|3258.5|3262.3|3260.3|3257.1|3255.1|551
1729266300000|2024-10-18 15:45:00|3260.6|3258.6|3269.4|3267.4|3270.3|3268.3|3260.6|3258.6|756
1729266600000|2024-10-18 15:50:00|3269.3|3267.3|3262.7|3260.7|3270|3268|3262.6|3260.6|537
1729266900000|2024-10-18 15:55:00|3262.8|3260.8|3266|3264|3267.1|3265.1|3262.4|3260.4|459
1729267200000|2024-10-18 16:00:00|3266.1|3264.1|3271.6|3269.6|3272|3270|3266.1|3264.1|477
1729267500000|2024-10-18 16:05:00|3271.8|3269.8|3274.8|3272.8|3275.9|3273.9|3270.4|3268.4|608
1729267800000|2024-10-18 16:10:00|3274.7|3272.7|3272|3270|3279|3277|3271.5|3269.5|598
1729268100000|2024-10-18 16:15:00|3271.9|3269.9|3275.8|3273.8|3278|3276|3271.9|3269.9|517
1729268400000|2024-10-18 16:20:00|3275.9|3273.9|3279.3|3277.3|3280.5|3278.5|3275.2|3273.2|454
1729268700000|2024-10-18 16:25:00|3279.4|3277.4|3279.6|3277.6|3281|3279|3279|3277|420
1729269000000|2024-10-18 16:30:00|3279.7|3277.7|3279.2|3277.2|3282.3|3280.3|3277.9|3275.9|362
1729269300000|2024-10-18 16:35:00|3279.3|3277.3|3277.6|3275.6|3283.1|3281.1|3276.3|3274.3|453
1729269600000|2024-10-18 16:40:00|3277.7|3275.7|3282.5|3280.5|3282.5|3280.5|3274.2|3272.2|422
1729269900000|2024-10-18 16:45:00|3283.2|3281.2|3283.9|3281.9|3286.7|3284.7|3282|3280|381
1729270200000|2024-10-18 16:50:00|3284|3282|3284.2|3282.2|3284.6|3282.6|3279.9|3277.9|400
1729270500000|2024-10-18 16:55:00|3284.3|3282.3|3290.6|3288.6|3290.8|3288.8|3284.1|3282.1|476
1729270800000|2024-10-18 17:00:00|3290.7|3288.7|3295.7|3293.7|3295.7|3293.7|3289.1|3287.1|606
1729271100000|2024-10-18 17:05:00|3295.6|3293.6|3306.7|3304.7|3308.2|3306.2|3295.1|3293.1|735
1729271400000|2024-10-18 17:10:00|3306.8|3304.8|3306.8|3304.8|3314.8|3312.8|3305.6|3303.6|858
1729271700000|2024-10-18 17:15:00|3306.7|3304.7|3312|3310|3314.6|3312.6|3306.7|3304.7|743
1729272000000|2024-10-18 17:20:00|3311.8|3309.8|3302.7|3300.7|3315.1|3313.1|3302.4|3300.4|555
1729272300000|2024-10-18 17:25:00|3301.7|3299.7|3307.7|3305.7|3308.3|3306.3|3300.6|3298.6|717
1729272600000|2024-10-18 17:30:00|3307.9|3305.9|3309.7|3307.7|3310.8|3308.8|3306|3304|534
1729272900000|2024-10-18 17:35:00|3309.2|3307.2|3303.8|3301.8|3309.8|3307.8|3302.7|3300.7|520
1729273200000|2024-10-18 17:40:00|3303.9|3301.9|3306.5|3304.5|3307.2|3305.2|3300.8|3298.8|368
1729273500000|2024-10-18 17:45:00|3306.6|3304.6|3313|3311|3314.5|3312.5|3306|3304|449
1729273800000|2024-10-18 17:50:00|3312.7|3310.7|3309.2|3307.2|3315.5|3313.5|3308.1|3306.1|547
1729274100000|2024-10-18 17:55:00|3309.1|3307.1|3311.7|3309.7|3312.2|3310.2|3307.1|3305.1|437
1729274400000|2024-10-18 18:00:00|3311.8|3309.8|3318.3|3316.3|3319.2|3317.2|3310.2|3308.2|391
1729274700000|2024-10-18 18:05:00|3318.4|3316.4|3322.2|3320.2|3324.1|3322.1|3315.3|3313.3|495
1729275000000|2024-10-18 18:10:00|3322.1|3320.1|3325.8|3323.8|3330.5|3328.5|3322.1|3320.1|555
1729275300000|2024-10-18 18:15:00|3326|3324|3334.9|3332.9|3335.1|3333.1|3324.1|3322.1|421
1729275600000|2024-10-18 18:20:00|3334.8|3332.8|3337.6|3335.6|3338.6|3336.6|3331.9|3329.9|530
1729275900000|2024-10-18 18:25:00|3337.5|3335.5|3338.3|3336.3|3339.7|3337.7|3334.8|3332.8|469
1729276200000|2024-10-18 18:30:00|3338.2|3336.2|3337.2|3335.2|3339.1|3337.1|3332.7|3330.7|232
1729276500000|2024-10-18 18:35:00|3337.1|3335.1|3346.2|3344.2|3346.3|3344.3|3336.1|3334.1|323
1729276800000|2024-10-18 18:40:00|3346.1|3344.1|3349.9|3347.9|3350.4|3348.4|3344.4|3342.4|302
1729277100000|2024-10-18 18:45:00|3349.8|3347.8|3355.3|3353.3|3357.7|3355.7|3349.5|3347.5|348
1729277400000|2024-10-18 18:50:00|3355.4|3353.4|3356.3|3354.3|3361|3359|3352|3350|405
1729277700000|2024-10-18 18:55:00|3355.7|3353.7|3360.3|3358.3|3362.4|3360.4|3355.5|3353.5|355
1729278000000|2024-10-18 19:00:00|3360.4|3358.4|3360.9|3358.9|3362.3|3360.3|3354.8|3352.8|392
1729278300000|2024-10-18 19:05:00|3360.7|3358.7|3362.6|3360.6|3363.9|3361.9|3359.4|3357.4|261
1729278600000|2024-10-18 19:10:00|3362.7|3360.7|3359.6|3357.6|3362.7|3360.7|3355.5|3353.5|230
1729278900000|2024-10-18 19:15:00|3360.1|3358.1|3365.8|3363.8|3366|3364|3358.9|3356.9|285
1729279200000|2024-10-18 19:20:00|3365.7|3363.7|3365.6|3363.6|3366|3364|3363.5|3361.5|237
1729279500000|2024-10-18 19:25:00|3365.7|3363.7|3368.4|3366.4|3368.5|3366.5|3364.7|3362.7|334
1729279800000|2024-10-18 19:30:00|3368.5|3366.5|3362.9|3360.9|3369|3367|3362.2|3360.2|340
1729280100000|2024-10-18 19:35:00|3363|3361|3358.5|3356.5|3364.6|3362.6|3356.2|3354.2|384
1729280400000|2024-10-18 19:40:00|3358.2|3356.2|3362.4|3360.4|3363|3361|3355.8|3353.8|369
1729280700000|2024-10-18 19:45:00|3362|3360|3361.6|3359.6|3366.1|3364.1|3360.9|3358.9|391
1729281000000|2024-10-18 19:50:00|3361.5|3359.5|3366.5|3364.5|3367.2|3365|3359.2|3357.2|416
1729281300000|2024-10-18 19:55:00|3367|3364|3363.2|3361.2|3369.2|3367.2|3361.1|3358.6|518
1729281600000|2024-10-18 20:00:00|3362.2|3360.2|3370.4|3367.4|3370.4|3367.4|3361.5|3359.2|282
1729281900000|2024-10-18 20:05:00|3369.9|3367.9|3368.4|3366.4|3370.6|3368.1|3368.2|3365.9|264
1729282200000|2024-10-18 20:10:00|3368.3|3366.3|3369.1|3367.1|3369.6|3367.1|3366.4|3364.1|216
1729282500000|2024-10-18 20:15:00|3369.7|3366.7|3372.7|3369.7|3374.5|3371.8|3368.6|3366.3|277
1729282800000|2024-10-18 20:20:00|3372.8|3369.8|3373.8|3370.8|3373.8|3371.2|3371.2|3368.8|117
1729283100000|2024-10-18 20:25:00|3373.3|3371.3|3373.6|3371.6|3374.2|3372.1|3372.7|3370.2|92
1729283400000|2024-10-18 20:30:00|3373.8|3370.8|3372.6|3369.6|3374.2|3371.9|3371.5|3369.1|166
1729283700000|2024-10-18 20:35:00|3372.1|3370.1|3373.4|3371.4|3374|3371.8|3371.5|3369.1|95
1729284000000|2024-10-18 20:40:00|3374.3|3371.3|3374.4|3372.4|3374.7|3372.4|3372.6|3370.4|133
1729284300000|2024-10-18 20:45:00|3374.8|3371.8|3375.7|3372.7|3377.4|3375|3373.5|3370.9|178
1729284600000|2024-10-18 20:50:00|3375.6|3372.6|3374.7|3371.7|3376|3373.5|3373.4|3370.4|182
1729284900000|2024-10-18 20:55:00|3374.8|3371.8|3372.9|3369.9|3374.8|3371.8|3372.5|3369.5|129
1729461600000|2024-10-20 22:00:00|3379.1|3376.1|3390.4|3387.4|3405.1|3402.1|3376.7|3373.7|503
1729461900000|2024-10-20 22:05:00|3390.3|3387.3|3381.2|3378.2|3396.4|3393.4|3381.2|3378.2|249
1729462200000|2024-10-20 22:10:00|3381|3378|3390.1|3387.1|3394|3391|3378.7|3375.7|256
1729462500000|2024-10-20 22:15:00|3390|3387|3389.3|3386.3|3391.8|3388.8|3389|3386|117
1729462800000|2024-10-20 22:20:00|3389.8|3386.8|3386.5|3384.5|3389.8|3386.8|3386.5|3384|114
1729463100000|2024-10-20 22:25:00|3386.4|3384.4|3394.6|3392.6|3395.2|3393.2|3386.2|3384.2|158
1729463400000|2024-10-20 22:30:00|3394.1|3392.1|3386.8|3383.8|3394.1|3392.1|3384.6|3382.2|149
1729463700000|2024-10-20 22:35:00|3386.7|3383.7|3380.9|3377.9|3386.7|3384.6|3379.8|3377.1|124
1729464000000|2024-10-20 22:40:00|3380.8|3377.8|3378.6|3376.6|3381.6|3379.6|3372.3|3370.1|174
1729464300000|2024-10-20 22:45:00|3378.7|3376.7|3383.2|3381.2|3383.7|3381.7|3378.6|3376.2|82
1729464600000|2024-10-20 22:50:00|3383.3|3381.3|3387|3385|3389.2|3387.2|3382.9|3380.8|122
1729464900000|2024-10-20 22:55:00|3387.2|3385.2|3389.6|3387.6|3389.6|3387.6|3385.1|3383.1|89
1729465200000|2024-10-20 23:00:00|3389.7|3387.7|3391.1|3389.1|3392.3|3389.8|3386.6|3384.6|107
1729465500000|2024-10-20 23:05:00|3391.3|3389.3|3390|3387|3391.6|3389.6|3388.1|3385.9|120
1729465800000|2024-10-20 23:10:00|3389.9|3386.9|3388.7|3386.7|3389.9|3387.4|3387.6|3385.6|65
1729466100000|2024-10-20 23:15:00|3388.6|3386.6|3388|3386|3389.4|3387.2|3385.7|3383.6|87
1729466400000|2024-10-20 23:20:00|3387.9|3385.9|3389.8|3387.8|3390.4|3388.2|3387.9|3385.9|55
1729466700000|2024-10-20 23:25:00|3389.6|3387.6|3388.6|3386.6|3389.8|3387.8|3385.9|3383.9|70
1729467000000|2024-10-20 23:30:00|3388.5|3386.5|3384.5|3381.5|3390.1|3387.7|3382.9|3379.9|155
1729467300000|2024-10-20 23:35:00|3384.4|3381.4|3385|3383|3386.1|3383.3|3383|3380|116
1729467600000|2024-10-20 23:40:00|3384.9|3382.9|3383.1|3381.1|3385.5|3383.2|3379|3377|99
1729467900000|2024-10-20 23:45:00|3383.2|3381.2|3377.5|3374.5|3383.2|3381.2|3377|3374.5|137
1729468200000|2024-10-20 23:50:00|3377.6|3374.6|3379.4|3376.4|3379.5|3376.9|3375.7|3373.7|160
1729468500000|2024-10-20 23:55:00|3379.5|3376.5|3381.2|3378.2|3383|3380|3378.6|3376.3|135
1729468800000|2024-10-21 00:00:00|3381.3|3378.3|3380|3377|3382.2|3379.5|3377|3374.6|229
1729469100000|2024-10-21 00:05:00|3380.1|3377.1|3379.7|3377.7|3385.5|3383.4|3379.4|3377.1|197
1729469400000|2024-10-21 00:10:00|3380.6|3377.6|3373.4|3371.4|3381|3379|3372.5|3370.5|234
1729469700000|2024-10-21 00:15:00|3373.6|3371.6|3374|3372|3377.1|3375|3373.5|3370.9|210
1729470000000|2024-10-21 00:20:00|3374.1|3372.1|3374.9|3371.9|3375|3373|3370.9|3368.4|227
1729470300000|2024-10-21 00:25:00|3375|3372|3367.3|3365.3|3375|3372|3364.8|3362.8|274
1729470600000|2024-10-21 00:30:00|3367.8|3365.8|3371.8|3369.8|3372.3|3370.3|3367.8|3365.8|197
1729470900000|2024-10-21 00:35:00|3371.7|3369.7|3368.1|3366.1|3373.3|3371.3|3366.4|3364.3|237
1729471200000|2024-10-21 00:40:00|3367.9|3365.9|3366.7|3364.7|3368.1|3366.1|3366.2|3364|121
1729471500000|2024-10-21 00:45:00|3366.4|3364.4|3367.1|3365.1|3369.4|3367.4|3365.9|3363.9|213
1729471800000|2024-10-21 00:50:00|3367.2|3365.2|3361.2|3358.2|3368.5|3366.5|3359.7|3357.7|261
1729472100000|2024-10-21 00:55:00|3361.3|3358.3|3359.5|3356.5|3363.2|3361.2|3357.8|3355.2|332
1729472400000|2024-10-21 01:00:00|3359.8|3356.8|3375|3372|3379.1|3376.6|3354.1|3351.1|1314
1729472700000|2024-10-21 01:05:00|3374.7|3371.7|3374.5|3371.5|3386|3383.2|3373|3370|1032
1729473000000|2024-10-21 01:10:00|3374.6|3371.6|3385.5|3382.5|3388.5|3385.8|3369.9|3367.9|880
1729473300000|2024-10-21 01:15:00|3385.4|3382.4|3386.8|3383.8|3389.5|3386.8|3382.4|3379.4|723
1729473600000|2024-10-21 01:20:00|3386.6|3384.6|3378.6|3376.6|3391.6|3388.7|3375.9|3372.9|667
1729473900000|2024-10-21 01:25:00|3378.7|3376.7|3381.4|3378.4|3384.9|3381.9|3376.1|3373.4|513
1729474200000|2024-10-21 01:30:00|3381.3|3378.3|3383.4|3380.4|3383.8|3380.8|3372.3|3370.1|730
1729474500000|2024-10-21 01:35:00|3383.3|3380.3|3390.5|3387.5|3390.5|3387.7|3380.8|3377.8|599
1729474800000|2024-10-21 01:40:00|3390.4|3387.4|3388.4|3385.4|3392.8|3389.8|3386.6|3384.1|512
1729475100000|2024-10-21 01:45:00|3388.8|3385.8|3390.3|3387.3|3394.8|3392.3|3387.3|3384.8|481
1729475400000|2024-10-21 01:50:00|3389.3|3387.4|3388.5|3385.5|3391.5|3388.7|3384.9|3382.6|448
1729475700000|2024-10-21 01:55:00|3388.6|3385.6|3381.5|3378.5|3388.6|3386.1|3378.8|3376.8|437
1729476000000|2024-10-21 02:00:00|3381.6|3378.6|3390|3387|3390|3387|3379.5|3377.1|436
1729476300000|2024-10-21 02:05:00|3390.1|3387.1|3394.6|3391.6|3396.9|3394.5|3386|3383.6|425
1729476600000|2024-10-21 02:10:00|3394.4|3391.4|3391.5|3389.5|3394.6|3391.6|3387.5|3384.5|491
1729476900000|2024-10-21 02:15:00|3391.4|3389.4|3392.1|3390.1|3392.7|3390.5|3389.4|3386.8|272
1729477200000|2024-10-21 02:20:00|3392.2|3390.2|3397.3|3395.3|3397.6|3395.3|3392.1|3390.1|200
1729477500000|2024-10-21 02:25:00|3397.5|3395.5|3399.5|3397.5|3400.8|3398|3395.6|3393.6|201
1729477800000|2024-10-21 02:30:00|3399.6|3397.6|3401.9|3398.9|3403.3|3401.3|3394.6|3392.5|544
1729478100000|2024-10-21 02:35:00|3401.8|3398.8|3400.6|3398.6|3404.3|3401.6|3397.9|3395.6|430
1729478400000|2024-10-21 02:40:00|3400.9|3397.9|3400.1|3397.1|3404.1|3402.1|3397.5|3394.9|405
1729478700000|2024-10-21 02:45:00|3400|3397|3402.2|3399.2|3403|3400.4|3395.8|3392.8|418
1729479000000|2024-10-21 02:50:00|3402.1|3399.1|3405.1|3403.1|3407.2|3405.2|3401.4|3399|339
1729479300000|2024-10-21 02:55:00|3405.2|3403.2|3410.7|3408.7|3412.2|3409.8|3404.1|3401.1|378
1729479600000|2024-10-21 03:00:00|3410.6|3408.6|3405.2|3403.2|3412.9|3410.4|3404.7|3402.3|530
1729479900000|2024-10-21 03:05:00|3405.3|3403.3|3406.1|3404.1|3408.2|3406.1|3403.5|3401|386
1729480200000|2024-10-21 03:10:00|3406.5|3403.5|3402.6|3399.6|3408|3406|3401.1|3399.1|302
1729480500000|2024-10-21 03:15:00|3402.7|3399.7|3404.9|3401.9|3405.1|3403.1|3400.2|3397.6|235
1729480800000|2024-10-21 03:20:00|3405|3402|3404.8|3401.8|3405.8|3403.3|3403.3|3400.4|262
1729481100000|2024-10-21 03:25:00|3404.9|3401.9|3410.6|3408.6|3412|3409.9|3403.8|3401.3|411
1729481400000|2024-10-21 03:30:00|3410.3|3408.3|3406.4|3404.4|3412.3|3409.7|3406.2|3404.2|223
1729481700000|2024-10-21 03:35:00|3406.3|3404.3|3411.3|3409.3|3412.7|3410.2|3405.9|3403.9|127
1729482000000|2024-10-21 03:40:00|3411.2|3409.2|3410.2|3408.2|3412.1|3410.1|3408.7|3406.2|118
1729482300000|2024-10-21 03:45:00|3410|3408|3411.2|3409.2|3411.5|3409.5|3408.3|3406.3|140
1729482600000|2024-10-21 03:50:00|3411.1|3409.1|3410.2|3407.2|3411.2|3409.2|3408.3|3406.3|112
1729482900000|2024-10-21 03:55:00|3409.5|3406.5|3407|3405|3410.3|3407.4|3407|3405|103
1729483200000|2024-10-21 04:00:00|3406.7|3404.7|3405.2|3403.2|3407.1|3405.1|3405.2|3402.7|83
1729483500000|2024-10-21 04:05:00|3405.6|3402.6|3403.3|3401.3|3405.6|3403.2|3400.6|3398.6|96
1729483800000|2024-10-21 04:10:00|3403.2|3401.2|3408.9|3405.9|3408.9|3406.1|3403.1|3400.3|111
1729484100000|2024-10-21 04:15:00|3408.8|3405.8|3405.2|3403.2|3409.5|3406.5|3405.2|3403.2|83
1729484400000|2024-10-21 04:20:00|3405.4|3403.4|3408.8|3405.8|3409.4|3407.4|3404.3|3401.5|124
1729484700000|2024-10-21 04:25:00|3408.9|3405.9|3405.3|3403.3|3409.1|3406.1|3405.2|3402.3|65
1729485000000|2024-10-21 04:30:00|3405.5|3402.5|3407.8|3405.8|3410.6|3407.7|3405.2|3402.2|102
1729485300000|2024-10-21 04:35:00|3407.5|3405.5|3405.8|3403.8|3408.3|3406.3|3405|3403|84
1729485600000|2024-10-21 04:40:00|3405.7|3403.7|3402.2|3400.2|3405.7|3403.7|3401.1|3399.1|104
1729485900000|2024-10-21 04:45:00|3402.3|3400.3|3400.6|3398.6|3403.8|3401|3400.3|3398.3|117
1729486200000|2024-10-21 04:50:00|3400.2|3398.2|3402.8|3400.8|3402.8|3400.8|3398.7|3396.7|129
1729486500000|2024-10-21 04:55:00|3402.7|3400.7|3402.8|3400.8|3404.8|3402.6|3401.8|3399.3|104
1729486800000|2024-10-21 05:00:00|3402.3|3400.3|3402.9|3400.9|3403.3|3401.3|3399.8|3397.3|152
1729487100000|2024-10-21 05:05:00|3403|3401|3401|3398|3403.2|3401.2|3400.4|3397.7|149
1729487400000|2024-10-21 05:10:00|3401.1|3398.1|3399.4|3396.4|3401.5|3399.5|3397.2|3395.2|175
1729487700000|2024-10-21 05:15:00|3399.9|3396.9|3395.2|3393.2|3399.9|3396.9|3394.7|3392.5|174
1729488000000|2024-10-21 05:20:00|3395.3|3393.3|3398.6|3396.6|3399.8|3397.8|3394.7|3392.7|186
1729488300000|2024-10-21 05:25:00|3398.5|3396.5|3395.6|3393.6|3398.8|3396.6|3394.2|3392.2|184
1729488600000|2024-10-21 05:30:00|3395.7|3393.7|3386.5|3384.5|3395.7|3393.7|3386.5|3383.8|644
1729488900000|2024-10-21 05:35:00|3386.4|3384.4|3386.3|3383.3|3391.8|3389.5|3385.5|3382.7|448
1729489200000|2024-10-21 05:40:00|3386.4|3383.4|3394.3|3391.3|3394.8|3391.8|3386.2|3383.3|423
1729489500000|2024-10-21 05:45:00|3393.8|3390.8|3389.7|3387.7|3397.2|3394.2|3389.2|3386.2|364
1729489800000|2024-10-21 05:50:00|3389.8|3386.8|3385.4|3383.4|3389.9|3386.9|3384.1|3381.2|411
1729490100000|2024-10-21 05:55:00|3385.9|3383.9|3384.4|3382.4|3388.7|3385.9|3382.4|3380.4|375
1729490400000|2024-10-21 06:00:00|3384.3|3382.3|3387.6|3385.6|3389.2|3387.2|3381.2|3379.2|366
1729490700000|2024-10-21 06:05:00|3387.9|3385.9|3389.6|3386.6|3390.6|3388.2|3387.1|3385.1|310
1729491000000|2024-10-21 06:10:00|3389.7|3386.7|3392.3|3390.3|3394.1|3392.1|3388.1|3385.7|363
1729491300000|2024-10-21 06:15:00|3392.5|3390.5|3398.1|3396.1|3400.9|3398.9|3391.2|3388.6|424
1729491600000|2024-10-21 06:20:00|3398|3396|3397.7|3395.7|3399.2|3397.2|3393.6|3391.1|375
1729491900000|2024-10-21 06:25:00|3397.9|3395.9|3399.6|3397.6|3400.1|3398.1|3396.6|3394|367
1729492200000|2024-10-21 06:30:00|3399.1|3397.1|3399.8|3397.8|3402.2|3400.2|3397.9|3395.9|311
1729492500000|2024-10-21 06:35:00|3399.3|3397.3|3398|3396|3401.2|3399.2|3395|3393|320
1729492800000|2024-10-21 06:40:00|3398.1|3396.1|3398.3|3396.3|3400.1|3397.6|3396.2|3393.4|257
1729493100000|2024-10-21 06:45:00|3398.6|3396.6|3405.2|3403.2|3405.3|3403.3|3396.8|3394.8|255
1729493400000|2024-10-21 06:50:00|3405.1|3403.1|3406.4|3403.4|3407|3404.9|3403.2|3401.2|307
1729493700000|2024-10-21 06:55:00|3406.1|3404.1|3407.8|3405.8|3408.8|3406.8|3404.5|3402.5|308
1729494000000|2024-10-21 07:00:00|3407.6|3405.6|3410|3408|3412.7|3410.7|3406.9|3404.9|316
1729494300000|2024-10-21 07:05:00|3410.1|3408.1|3411.4|3409.4|3412.6|3410.6|3408|3406|364
1729494600000|2024-10-21 07:10:00|3411.5|3409.5|3413|3411|3414.2|3412.2|3410.4|3408.4|258
1729494900000|2024-10-21 07:15:00|3412.9|3410.9|3409.3|3407.3|3413.6|3411.6|3409|3407|180
1729495200000|2024-10-21 07:20:00|3409.1|3407.1|3392.6|3390.6|3409.1|3407.1|3392.4|3390.4|327
1729495500000|2024-10-21 07:25:00|3392.7|3390.7|3389.7|3387.7|3394.6|3392.3|3388.9|3386.9|393
1729495800000|2024-10-21 07:30:00|3389.8|3387.8|3392.8|3390.8|3395|3393|3385.3|3383.3|311
1729496100000|2024-10-21 07:35:00|3392.7|3390.7|3397.9|3395.9|3398|3396|3390|3388|225
1729496400000|2024-10-21 07:40:00|3397.8|3395.8|3396.5|3394.5|3399.5|3397.5|3392.4|3390.4|237
1729496700000|2024-10-21 07:45:00|3396.4|3394.4|3398.6|3396.6|3400.7|3398.7|3396|3394|224
1729497000000|2024-10-21 07:50:00|3398.3|3396.3|3402.5|3400.5|3403.7|3401.7|3398.1|3396.1|202
1729497300000|2024-10-21 07:55:00|3402.6|3400.6|3405.3|3403.3|3405.5|3403.5|3401.2|3399.2|155
1729497600000|2024-10-21 08:00:00|3405.2|3403.2|3400.4|3398.4|3406.5|3404.5|3399.9|3397.9|201
1729497900000|2024-10-21 08:05:00|3400.5|3398.5|3400.8|3398.8|3401.8|3399.8|3399.3|3397.3|170
1729498200000|2024-10-21 08:10:00|3400.9|3398.9|3399.8|3397.8|3402.3|3400.3|3399.8|3397.8|177
1729498500000|2024-10-21 08:15:00|3399.9|3397.9|3405|3403|3406|3404|3399.8|3397.8|198
1729498800000|2024-10-21 08:20:00|3404.9|3402.9|3407|3405|3410|3408|3404.9|3402.9|228
1729499100000|2024-10-21 08:25:00|3406.7|3404.7|3406.4|3404.4|3409.4|3407.4|3406|3404|160
1729499400000|2024-10-21 08:30:00|3406.3|3404.3|3404.9|3402.9|3407.1|3405.1|3403.9|3401.9|177
1729499700000|2024-10-21 08:35:00|3404.8|3402.8|3404.8|3402.8|3406|3404|3402.2|3400.2|179
1729500000000|2024-10-21 08:40:00|3404.5|3402.5|3405.7|3403.7|3407.8|3405.2|3404.4|3402.4|151
1729500300000|2024-10-21 08:45:00|3405.9|3403.9|3403.9|3400.9|3407.1|3405.1|3402.5|3400.5|238
1729500600000|2024-10-21 08:50:00|3403.7|3400.7|3405.6|3402.6|3408|3405.7|3403|3400.4|244
1729500900000|2024-10-21 08:55:00|3405.8|3402.8|3402.5|3400.5|3407|3404.8|3402.4|3400.4|272
1729501200000|2024-10-21 09:00:00|3402.6|3400.6|3406.9|3404.9|3407.9|3405.9|3402.6|3400.6|324
1729501500000|2024-10-21 09:05:00|3406.8|3404.8|3407.1|3405.1|3408.3|3406|3403.5|3401.3|375
1729501800000|2024-10-21 09:10:00|3407.2|3405.2|3408.5|3406.5|3408.8|3406.8|3406.1|3404.1|329
1729502100000|2024-10-21 09:15:00|3408.4|3406.4|3408.7|3406.7|3409.2|3407.2|3406.5|3404.5|284
1729502400000|2024-10-21 09:20:00|3408.9|3406.9|3400.6|3398.6|3409.1|3407|3399.9|3397.9|347
1729502700000|2024-10-21 09:25:00|3400.5|3398.5|3402|3400|3404.2|3402.2|3399.2|3397.2|271
1729503000000|2024-10-21 09:30:00|3402.1|3400.1|3403.4|3401.4|3404.1|3402.1|3398.9|3396.9|345
1729503300000|2024-10-21 09:35:00|3403.5|3401.5|3408.4|3406.4|3409.1|3407.1|3403|3401|254
1729503600000|2024-10-21 09:40:00|3408.3|3406.3|3408.2|3406.2|3409.4|3407.1|3406.8|3404.8|261
1729503900000|2024-10-21 09:45:00|3408.3|3406.3|3406.5|3404.5|3410.7|3408.7|3404.5|3402.5|208
1729504200000|2024-10-21 09:50:00|3406.7|3404.7|3405.5|3403.5|3406.7|3404.7|3403.7|3401.7|184
1729504500000|2024-10-21 09:55:00|3405.4|3403.4|3404.2|3402.2|3407.3|3405|3403.7|3401.7|325
1729504800000|2024-10-21 10:00:00|3404.3|3402.3|3400.3|3398.3|3405.1|3403.1|3399|3397|252
1729505100000|2024-10-21 10:05:00|3400.5|3398.5|3399.6|3397.6|3401.2|3399.2|3399|3397|278
1729505400000|2024-10-21 10:10:00|3398|3396|3402.2|3400.2|3403.7|3401.7|3398|3396|315
1729505700000|2024-10-21 10:15:00|3402.1|3400.1|3402.1|3400.1|3403|3400.8|3399.3|3397.3|389
1729506000000|2024-10-21 10:20:00|3402|3400|3401.2|3399.2|3403.1|3401.1|3399.1|3397.1|246
1729506300000|2024-10-21 10:25:00|3401.1|3399.1|3397.6|3395.6|3401.2|3399.2|3397.3|3395.3|243
1729506600000|2024-10-21 10:30:00|3397.5|3395.5|3397|3395|3398.6|3396.6|3397|3395|184
1729506900000|2024-10-21 10:35:00|3397.1|3395.1|3395.5|3393.5|3400.6|3398.6|3395.1|3393.1|227
1729507200000|2024-10-21 10:40:00|3395.6|3393.6|3393.1|3391.1|3397.2|3395.2|3393.1|3391.1|175
1729507500000|2024-10-21 10:45:00|3393.2|3391.2|3395.8|3393.8|3397.8|3395.8|3392|3390|272
1729507800000|2024-10-21 10:50:00|3395.5|3393.5|3398|3396|3399.7|3397.7|3395.3|3393.3|179
1729508100000|2024-10-21 10:55:00|3397.9|3395.9|3401.7|3399.7|3401.8|3399.8|3397|3395|227
1729508400000|2024-10-21 11:00:00|3401.8|3399.8|3405.2|3403.2|3405.8|3403.8|3400.5|3398.5|239
1729508700000|2024-10-21 11:05:00|3405.3|3403.3|3408.7|3406.7|3408.7|3406.7|3404.6|3402.6|246
1729509000000|2024-10-21 11:10:00|3409.1|3407.1|3403.7|3401.7|3409.7|3407.7|3403.5|3401.5|285
1729509300000|2024-10-21 11:15:00|3403.8|3401.8|3402.7|3400.7|3404.5|3402.5|3400.8|3398.8|192
1729509600000|2024-10-21 11:20:00|3402.6|3400.6|3403.1|3401.1|3406.3|3404.3|3402|3400|229
1729509900000|2024-10-21 11:25:00|3403.2|3401.2|3406.6|3404.6|3408.2|3406.2|3402.5|3400.5|227
1729510200000|2024-10-21 11:30:00|3406.8|3404.8|3408.6|3406.6|3411|3409|3405.6|3403.5|292
1729510500000|2024-10-21 11:35:00|3408.4|3406.4|3406.1|3404.1|3410.8|3408.8|3405.1|3403.1|253
1729510800000|2024-10-21 11:40:00|3405.8|3403.8|3410.4|3408.4|3410.4|3408.4|3404.5|3402.5|268
1729511100000|2024-10-21 11:45:00|3410.3|3408.3|3407.6|3405.6|3411.4|3409.4|3407.4|3405.4|188
1729511400000|2024-10-21 11:50:00|3407.5|3405.5|3403.6|3401.6|3407.6|3405.6|3400.9|3398.9|360
1729511700000|2024-10-21 11:55:00|3403.4|3401.4|3402.4|3400.4|3404.1|3402.1|3399.9|3397.9|238
1729512000000|2024-10-21 12:00:00|3402.5|3400.5|3399.7|3397.7|3404.1|3402.1|3398.7|3396.7|387
1729512300000|2024-10-21 12:05:00|3399.5|3397.5|3401.2|3399.2|3401.8|3399.8|3398.6|3396.6|218
1729512600000|2024-10-21 12:10:00|3400.7|3398.7|3398.2|3396.2|3400.9|3398.9|3394.2|3392.2|265
1729512900000|2024-10-21 12:15:00|3398.3|3396.3|3402.5|3400.5|3403.2|3401.2|3398.3|3396.3|296
1729513200000|2024-10-21 12:20:00|3402.6|3400.6|3403.2|3401.2|3404.6|3402.6|3398.2|3396.2|458
1729513500000|2024-10-21 12:25:00|3403.3|3401.3|3403.5|3401.5|3412.2|3410.2|3402.2|3400.2|430
1729513800000|2024-10-21 12:30:00|3403.7|3401.7|3415|3413|3415.6|3413.6|3401.5|3399.5|566
1729514100000|2024-10-21 12:35:00|3415.1|3413.1|3415.8|3413.8|3420.8|3418.8|3410.8|3408.8|644
1729514400000|2024-10-21 12:40:00|3415.9|3413.9|3417|3415|3419.7|3417.6|3411.3|3409.3|617
1729514700000|2024-10-21 12:45:00|3417.1|3415.1|3419.7|3417.7|3422.2|3420.2|3417.1|3415.1|545
1729515000000|2024-10-21 12:50:00|3419.8|3417.8|3415.9|3413.9|3423.1|3421.1|3415.5|3413.5|509
1729515300000|2024-10-21 12:55:00|3415.4|3413.4|3421.1|3419.1|3421.6|3419.6|3410.9|3408.9|557
1729515600000|2024-10-21 13:00:00|3421.3|3419.3|3422.5|3420.5|3423.1|3421.1|3412.3|3410.3|1027
1729515900000|2024-10-21 13:05:00|3422.4|3420.4|3426.9|3424.9|3428.6|3426.6|3416.2|3414.2|835
1729516200000|2024-10-21 13:10:00|3426.6|3424.6|3419.7|3417.7|3428.3|3426.3|3419.3|3417.3|735
1729516500000|2024-10-21 13:15:00|3419.9|3417.9|3422.8|3420.8|3424|3422|3417.4|3415.4|715
1729516800000|2024-10-21 13:20:00|3422.7|3420.7|3415.7|3413.7|3425.8|3422.8|3414|3412|662
1729517100000|2024-10-21 13:25:00|3415.6|3413.6|3415.7|3413.7|3420|3418|3414.1|3412.1|576
1729517400000|2024-10-21 13:30:00|3416|3414|3418.7|3416.7|3419.3|3417.3|3410.9|3408.9|980
1729517700000|2024-10-21 13:35:00|3419|3417|3415.8|3413.8|3426.2|3424.2|3415.8|3413.8|759
1729518000000|2024-10-21 13:40:00|3415.5|3413.5|3418.7|3416.7|3419.5|3417.5|3405.3|3403.3|929
1729518300000|2024-10-21 13:45:00|3418.5|3416.5|3406.3|3404.3|3421.9|3419.9|3405.9|3403.9|708
1729518600000|2024-10-21 13:50:00|3406.2|3404.2|3411.3|3409.3|3413.1|3411.1|3402|3400|852
1729518900000|2024-10-21 13:55:00|3411.2|3409.2|3408.2|3406.2|3412.9|3410.9|3404.1|3402.1|714
1729519200000|2024-10-21 14:00:00|3408.4|3406.4|3401.9|3399.9|3409|3407|3397.1|3394.1|857
1729519500000|2024-10-21 14:05:00|3402.1|3400.1|3403.5|3401.5|3409.6|3407.6|3399.2|3397.2|700
1729519800000|2024-10-21 14:10:00|3403.6|3401.6|3407.9|3405.9|3412|3410|3402.8|3400.8|606
1729520100000|2024-10-21 14:15:00|3407.8|3405.8|3412.4|3410.4|3413|3411|3402|3400|648
1729520400000|2024-10-21 14:20:00|3412.3|3410.3|3400.4|3398.4|3415.6|3413.6|3398.8|3396.8|794
1729520700000|2024-10-21 14:25:00|3400.3|3398.3|3391|3389|3400.7|3398.7|3384.5|3382.5|1078
1729521000000|2024-10-21 14:30:00|3391.2|3389.2|3388.6|3386.6|3396.2|3393.9|3384.8|3382.8|981
1729521300000|2024-10-21 14:35:00|3388.7|3386.7|3378.3|3376.3|3391|3389|3373|3371|935
1729521600000|2024-10-21 14:40:00|3378.2|3376.2|3374.5|3372.5|3382.6|3380.6|3367.5|3365.5|905
1729521900000|2024-10-21 14:45:00|3374.4|3372.4|3363.6|3361.6|3374.4|3372.4|3362.1|3360.1|961
1729522200000|2024-10-21 14:50:00|3363.5|3361.5|3371.5|3369.5|3378.2|3376.2|3362.5|3360.5|899
1729522500000|2024-10-21 14:55:00|3371.6|3369.6|3376.2|3374.2|3381.7|3379.7|3371.4|3369.4|723
1729522800000|2024-10-21 15:00:00|3376.3|3374.3|3381.3|3379.3|3385.6|3383.6|3373.3|3371.3|833
1729523100000|2024-10-21 15:05:00|3381.4|3379.4|3363.6|3361.6|3381.5|3379.5|3357.4|3355.4|1075
1729523400000|2024-10-21 15:10:00|3363.5|3361.5|3362.4|3360.4|3369.1|3367.1|3359.2|3357.2|936
1729523700000|2024-10-21 15:15:00|3361.5|3359.5|3363.3|3361.3|3368.6|3366.6|3358.7|3356.7|795
1729524000000|2024-10-21 15:20:00|3362.7|3360.7|3356|3354|3363|3361|3347.3|3345.3|1086
1729524300000|2024-10-21 15:25:00|3356.1|3354.1|3364.6|3362.6|3365.2|3363.2|3354.6|3352.6|778
1729524600000|2024-10-21 15:30:00|3364.5|3362.5|3372.3|3370.3|3372.8|3370.8|3362.5|3360.5|821
1729524900000|2024-10-21 15:35:00|3372.1|3370.1|3371.4|3369.4|3372.8|3370.8|3365.6|3363.6|656
1729525200000|2024-10-21 15:40:00|3371.5|3369.5|3368.1|3366.1|3371.6|3369.6|3364.3|3362.3|596
1729525500000|2024-10-21 15:45:00|3367.7|3365.7|3372.8|3370.8|3374.4|3372.4|3367.7|3365.7|516
1729525800000|2024-10-21 15:50:00|3372.5|3370.5|3366.8|3364.8|3375.9|3373.9|3366.2|3364.2|500
1729526100000|2024-10-21 15:55:00|3367|3365|3369.3|3367.3|3373.4|3371.4|3366.8|3364.8|457
1729526400000|2024-10-21 16:00:00|3369.1|3367.1|3371.2|3369.2|3375.5|3373.5|3367.4|3365.4|431
1729526700000|2024-10-21 16:05:00|3371.1|3369.1|3377.5|3375.5|3378.5|3376.5|3370.4|3368.4|452
1729527000000|2024-10-21 16:10:00|3377.6|3375.6|3374.5|3372.5|3379.5|3377.5|3373.2|3371.2|485
1729527300000|2024-10-21 16:15:00|3375.1|3373.1|3375.8|3373.8|3378.1|3376.1|3374.1|3372.1|377
1729527600000|2024-10-21 16:20:00|3375.9|3373.9|3375.4|3373.4|3376.3|3374.3|3368.9|3366.9|374
1729527900000|2024-10-21 16:25:00|3375.3|3373.3|3376.5|3374.5|3377.1|3375.1|3372.2|3370.2|364
1729528200000|2024-10-21 16:30:00|3376.6|3374.6|3379.9|3377.9|3380.8|3378.8|3376.5|3374.5|372
1729528500000|2024-10-21 16:35:00|3379.8|3377.8|3378.3|3376.3|3381|3379|3377|3375|415
1729528800000|2024-10-21 16:40:00|3378.4|3376.4|3382.3|3380.3|3383.8|3381.8|3378.4|3376.4|327
1729529100000|2024-10-21 16:45:00|3382.2|3380.2|3384.2|3382.2|3385|3383|3382.2|3380.2|312
1729529400000|2024-10-21 16:50:00|3384.1|3382.1|3386.5|3384.5|3387.3|3385.3|3383.8|3381.8|292
1729529700000|2024-10-21 16:55:00|3386.4|3384.4|3386.5|3384.5|3389.3|3387.3|3385.9|3383.9|338
1729530000000|2024-10-21 17:00:00|3386.6|3384.6|3385.5|3383.5|3390|3388|3384.6|3382.6|455
1729530300000|2024-10-21 17:05:00|3385.4|3383.4|3387.6|3385.6|3388.2|3386.2|3384|3382|328
1729530600000|2024-10-21 17:10:00|3387.5|3385.5|3387.8|3385.8|3388.3|3386.3|3383.6|3381.6|298
1729530900000|2024-10-21 17:15:00|3387.7|3385.7|3387.8|3385.8|3388.7|3386.7|3384.9|3382.9|290
1729531200000|2024-10-21 17:20:00|3387.9|3385.9|3389.2|3387.2|3390.8|3388.8|3387.4|3385.4|275
1729531500000|2024-10-21 17:25:00|3389|3387|3389.5|3387.5|3392.2|3390.2|3386.7|3384.7|312
1729531800000|2024-10-21 17:30:00|3389.7|3387.7|3384.8|3382.8|3389.9|3387.9|3384.7|3382.7|353
1729532100000|2024-10-21 17:35:00|3385|3383|3387.3|3385.3|3389.1|3387.1|3384.8|3382.8|238
1729532400000|2024-10-21 17:40:00|3387.2|3385.2|3380.1|3378.1|3388.1|3386.1|3379.2|3377.2|343
1729532700000|2024-10-21 17:45:00|3380.2|3378.2|3383.7|3381.7|3384.9|3382.9|3380.2|3378.2|286
1729533000000|2024-10-21 17:50:00|3383.2|3381.2|3383.7|3381.7|3384.7|3382.7|3382.7|3380.7|283
1729533300000|2024-10-21 17:55:00|3383.8|3381.8|3383.3|3381.3|3385.2|3383.2|3382.1|3380.1|247
1729533600000|2024-10-21 18:00:00|3383.4|3381.4|3380.8|3378.8|3385|3383|3380.8|3378.8|315
1729533900000|2024-10-21 18:05:00|3380.7|3378.7|3379.9|3377.9|3380.9|3378.9|3376.7|3374.7|336
1729534200000|2024-10-21 18:10:00|3380|3378|3378.2|3376.2|3381.6|3379.6|3377.5|3375.5|339
1729534500000|2024-10-21 18:15:00|3378|3376|3382.6|3380.6|3383.6|3381.6|3377.6|3375.6|282
1729534800000|2024-10-21 18:20:00|3382.4|3380.4|3381.1|3379.1|3383.8|3381.8|3380.5|3378.5|236
1729535100000|2024-10-21 18:25:00|3380.9|3378.9|3380.6|3378.6|3383.3|3381.3|3379.9|3377.9|327
1729535400000|2024-10-21 18:30:00|3380.8|3378.8|3379.6|3377.6|3381.7|3379.7|3379.5|3377.5|216
1729535700000|2024-10-21 18:35:00|3379.1|3377.1|3377.6|3375.6|3379.5|3377.5|3377.5|3375.5|179
1729536000000|2024-10-21 18:40:00|3377.5|3375.5|3375.5|3373.5|3379.4|3377.4|3375.2|3373.2|204
1729536300000|2024-10-21 18:45:00|3375.2|3373.2|3377.5|3375.5|3377.5|3375.5|3373.9|3371.9|192
1729536600000|2024-10-21 18:50:00|3377.3|3375.3|3372.1|3370.1|3378.6|3376.6|3372|3370|226
1729536900000|2024-10-21 18:55:00|3372.2|3370.2|3363.5|3361.5|3372.5|3370.5|3359.9|3357.9|472
1729537200000|2024-10-21 19:00:00|3363.8|3361.8|3363.5|3361.5|3364.5|3362.5|3359.3|3357.3|347
1729537500000|2024-10-21 19:05:00|3363.1|3361.1|3360|3358|3366.7|3364.7|3360|3358|280
1729537800000|2024-10-21 19:10:00|3359.9|3357.9|3367.5|3365.5|3368.8|3366.8|3359.5|3357.5|298
1729538100000|2024-10-21 19:15:00|3367.8|3365.8|3371.9|3369.9|3372.9|3370.9|3366.9|3364.9|177
1729538400000|2024-10-21 19:20:00|3371|3369|3372.2|3370.2|3373.4|3371.4|3369.9|3367.9|193
1729538700000|2024-10-21 19:25:00|3372.3|3370.3|3376.9|3374.9|3376.9|3374.9|3371.2|3369.2|258
1729539000000|2024-10-21 19:30:00|3376.1|3374.1|3375.4|3373.4|3377.2|3375.2|3374.1|3372.1|237
1729539300000|2024-10-21 19:35:00|3375.1|3373.1|3373.5|3371.5|3377|3375|3372.7|3370.7|279
1729539600000|2024-10-21 19:40:00|3373.4|3371.4|3374.9|3372.9|3377.7|3375.7|3373.3|3371.3|189
1729539900000|2024-10-21 19:45:00|3374.7|3372.7|3378.4|3376.4|3379.2|3377.2|3374.6|3372.6|157
1729540200000|2024-10-21 19:50:00|3378.5|3376.5|3382.1|3380.1|3382.8|3380.8|3377.9|3375.9|198
1729540500000|2024-10-21 19:55:00|3381.9|3379.9|3383.4|3381.4|3385.7|3383.7|3380.6|3378.6|300
1729540800000|2024-10-21 20:00:00|3383.6|3381.6|3382|3380|3384.2|3382.2|3381.4|3379.4|144
1729541100000|2024-10-21 20:05:00|3382.2|3380.2|3384.2|3382.2|3384.2|3382.2|3381.6|3379.6|91
1729541400000|2024-10-21 20:10:00|3384.4|3382.4|3385.2|3383.2|3386.3|3384.3|3383.4|3381.4|104
1729541700000|2024-10-21 20:15:00|3385.1|3383.1|3381.4|3379.4|3385.1|3383.1|3381.3|3379.3|108
1729542000000|2024-10-21 20:20:00|3381.2|3379.2|3381.6|3379.6|3382.2|3380.2|3380.9|3378.9|59
1729542300000|2024-10-21 20:25:00|3381.7|3379.7|3381.4|3379.4|3382.6|3380.6|3381|3379|67
1729542600000|2024-10-21 20:30:00|3381.5|3379.5|3381.9|3379.9|3382.5|3380.5|3381.3|3379.3|49
1729542900000|2024-10-21 20:35:00|3382|3380|3382|3380|3382.6|3380.6|3381.8|3379.8|29
1729543200000|2024-10-21 20:40:00|3381.9|3379.9|3381.3|3379.3|3382.5|3380.5|3380.4|3378.4|56
1729543500000|2024-10-21 20:45:00|3381.4|3379.4|3381.6|3379.6|3381.8|3379.8|3379.8|3377.8|47
1729543800000|2024-10-21 20:50:00|3381.5|3379.5|3381|3379|3381.9|3379.9|3380.9|3378.9|39
1729544100000|2024-10-21 20:55:00|3380.9|3378.9|3380|3377|3381.3|3378.9|3378.8|3376.6|92
1729548000000|2024-10-21 22:00:00|3380.1|3377.1|3382.1|3379.1|3382.2|3380.2|3380.1|3377.1|52
1729548300000|2024-10-21 22:05:00|3382|3379|3383.1|3380.1|3383.6|3380.6|3381.4|3378.9|37
1729548600000|2024-10-21 22:10:00|3383.6|3380.6|3383.7|3380.7|3384.1|3381.1|3383.1|3380.1|20
1729548900000|2024-10-21 22:15:00|3383.6|3380.6|3383.9|3380.9|3384.8|3381.8|3383.6|3380.6|48
1729549200000|2024-10-21 22:20:00|3384.3|3381.3|3384.1|3381.1|3384.7|3381.7|3383.7|3380.7|20
1729549500000|2024-10-21 22:25:00|3383.9|3380.9|3384.2|3382.2|3384.2|3382.2|3382.6|3379.6|27
1729549800000|2024-10-21 22:30:00|3383.9|3381.9|3384.7|3381.7|3387.5|3384.5|3383.4|3381.1|64
1729550100000|2024-10-21 22:35:00|3384.5|3381.5|3382.7|3379.7|3384.5|3381.7|3382.2|3379.7|27
1729550400000|2024-10-21 22:40:00|3382.4|3380.4|3383.7|3380.7|3384.7|3382.1|3381.9|3379.2|39
1729550700000|2024-10-21 22:45:00|3383.9|3380.9|3385.2|3382.2|3387.2|3384.2|3383.7|3380.7|54
1729551000000|2024-10-21 22:50:00|3385.6|3382.6|3386.5|3383.5|3386.6|3383.6|3385|3382|44
1729551300000|2024-10-21 22:55:00|3386.7|3383.7|3384.7|3382.7|3387.2|3384.4|3384.7|3382.5|67
1729551600000|2024-10-21 23:00:00|3385.1|3382.1|3384.3|3382.3|3385.9|3382.9|3384.2|3381.7|69
1729551900000|2024-10-21 23:05:00|3384.4|3382.4|3385.2|3382.2|3385.6|3383.2|3384.4|3381.8|55
1729552200000|2024-10-21 23:10:00|3385.1|3382.1|3386.1|3383.1|3387.4|3384.4|3384.8|3381.8|48
1729552500000|2024-10-21 23:15:00|3386.3|3383.3|3389.2|3386.2|3389.6|3387.2|3386.3|3383.3|83
1729552800000|2024-10-21 23:20:00|3389.1|3386.1|3388.7|3385.7|3389.6|3386.6|3388.6|3385.6|37
1729553100000|2024-10-21 23:25:00|3389.1|3386.1|3391|3388|3391.2|3388.6|3388.7|3385.7|60
1729553400000|2024-10-21 23:30:00|3390.9|3387.9|3389.7|3386.7|3390.9|3388.2|3389.2|3386.7|42
1729553700000|2024-10-21 23:35:00|3389.2|3386.2|3387.2|3384.2|3389.2|3386.2|3385.8|3383.7|36
1729554000000|2024-10-21 23:40:00|3387.1|3384.1|3385.2|3383.2|3387.4|3385.4|3385.2|3383.2|35
1729554300000|2024-10-21 23:45:00|3385.3|3383.3|3386.7|3383.7|3386.8|3383.8|3385.2|3383.2|12
1729554600000|2024-10-21 23:50:00|3386.6|3383.6|3385.7|3383.7|3386.7|3383.8|3385.3|3383.3|20
1729554900000|2024-10-21 23:55:00|3385.6|3383.6|3385.3|3383.3|3386.3|3384.3|3385.3|3383.3|23
1729555200000|2024-10-22 00:00:00|3385.2|3383.2|3387.1|3385.1|3387.9|3385.9|3383.5|3381.5|116
1729555500000|2024-10-22 00:05:00|3387.2|3385.2|3386.6|3384.6|3389.5|3386.5|3386.1|3383.6|120
1729555800000|2024-10-22 00:10:00|3386.7|3384.7|3386.6|3384.6|3388.8|3385.8|3385.7|3383.7|128
1729556100000|2024-10-22 00:15:00|3386.7|3384.7|3386.7|3384.7|3387.7|3385.7|3386.7|3384.7|47
1729556400000|2024-10-22 00:20:00|3386.6|3384.6|3388.7|3386.7|3390.3|3388.1|3386.2|3384.2|106
1729556700000|2024-10-22 00:25:00|3388.9|3386.9|3389.5|3387.5|3391.2|3389.2|3387.8|3385.8|121
1729557000000|2024-10-22 00:30:00|3389.6|3387.6|3389.3|3387.3|3390.7|3388.7|3388.2|3386.2|137
1729557300000|2024-10-22 00:35:00|3389.2|3387.2|3388.6|3386.6|3389.8|3387.8|3388.2|3386.2|112
1729557600000|2024-10-22 00:40:00|3388.2|3386.2|3383.7|3380.7|3388.9|3386.9|3382.7|3379.7|107
1729557900000|2024-10-22 00:45:00|3383.4|3381.4|3384.5|3381.5|3385.6|3383.2|3382.6|3379.6|147
1729558200000|2024-10-22 00:50:00|3384.3|3381.3|3386.6|3383.6|3386.6|3384.3|3383|3380|136
1729558500000|2024-10-22 00:55:00|3386.8|3383.8|3384.5|3381.5|3387.3|3385|3383.9|3380.9|162
1729558800000|2024-10-22 01:00:00|3385.3|3382.3|3385.5|3382.5|3387.5|3384.6|3380.8|3378.2|746
1729559100000|2024-10-22 01:05:00|3385.6|3382.6|3390.5|3387.5|3391.4|3389|3383.9|3381.5|594
1729559400000|2024-10-22 01:10:00|3390.1|3387.1|3386|3383|3391.1|3388.1|3384.1|3381.6|418
1729559700000|2024-10-22 01:15:00|3386.1|3383.1|3393.4|3390.4|3393.5|3390.5|3386.1|3383.1|410
1729560000000|2024-10-22 01:20:00|3393.3|3390.3|3390.9|3388.9|3395.5|3392.5|3390.9|3388.9|401
1729560300000|2024-10-22 01:25:00|3390.5|3388.5|3390.9|3387.9|3393.4|3390.7|3388.9|3385.9|330
1729560600000|2024-10-22 01:30:00|3391.1|3388.1|3393.9|3390.9|3395.7|3393.3|3389.5|3386.5|463
1729560900000|2024-10-22 01:35:00|3393.2|3391.2|3388.9|3385.9|3393.6|3391.4|3387.9|3385.4|302
1729561200000|2024-10-22 01:40:00|3388.7|3385.7|3391.4|3388.4|3391.4|3388.7|3384.9|3381.9|407
1729561500000|2024-10-22 01:45:00|3391.5|3388.5|3388.1|3385.1|3391.9|3389.9|3387.4|3384.8|372
1729561800000|2024-10-22 01:50:00|3388|3385|3392.3|3390.3|3392.9|3390.3|3387.5|3384.7|401
1729562100000|2024-10-22 01:55:00|3392.1|3390.1|3389.8|3387.8|3393.5|3390.9|3388.8|3386.8|258
1729562400000|2024-10-22 02:00:00|3389.9|3386.9|3396.2|3394.2|3396.8|3394.3|3387.3|3384.4|341
1729562700000|2024-10-22 02:05:00|3396.1|3394.1|3395.2|3392.2|3396.8|3394.4|3394.2|3391.6|403
1729563000000|2024-10-22 02:10:00|3395.1|3392.1|3393.6|3390.6|3396.2|3393.9|3392.6|3390.1|351
1729563300000|2024-10-22 02:15:00|3393.8|3390.8|3392|3389|3395.2|3392.2|3388.8|3386.1|249
1729563600000|2024-10-22 02:20:00|3392.1|3389.1|3393.1|3390.1|3394.2|3391.6|3392.1|3389.1|174
1729563900000|2024-10-22 02:25:00|3392.9|3389.9|3393.1|3390.1|3396.6|3393.9|3392|3389.6|183
1729564200000|2024-10-22 02:30:00|3392.8|3389.8|3394.5|3391.5|3396.2|3393.4|3392.8|3389.8|285
1729564500000|2024-10-22 02:35:00|3394.4|3391.4|3394|3391|3395.5|3392.5|3389.8|3387|323
1729564800000|2024-10-22 02:40:00|3393.8|3390.8|3394.6|3391.6|3396.1|3393.4|3392.5|3389.5|260
1729565100000|2024-10-22 02:45:00|3394.3|3391.3|3395.5|3392.5|3398.5|3395.5|3394|3391|326
1729565400000|2024-10-22 02:50:00|3395.6|3392.6|3392.2|3389.2|3396|3393|3391.1|3388.4|342
1729565700000|2024-10-22 02:55:00|3392|3389|3392.5|3390.5|3394.6|3391.8|3391.5|3388.5|265
1729566000000|2024-10-22 03:00:00|3392.4|3390.4|3396.3|3393.3|3397.9|3395.2|3392.4|3389.4|362
1729566300000|2024-10-22 03:05:00|3396.1|3393.1|3399.8|3397.8|3400|3398|3395.6|3393.1|297
1729566600000|2024-10-22 03:10:00|3399.9|3397.9|3401.1|3399.1|3404.8|3402.7|3398.7|3395.9|280
1729566900000|2024-10-22 03:15:00|3400.9|3398.9|3400.3|3398.3|3405.5|3403.3|3400.3|3398.3|321
1729567200000|2024-10-22 03:20:00|3400.2|3398.2|3402.7|3400.7|3403.9|3401.7|3400.2|3398.2|303
1729567500000|2024-10-22 03:25:00|3402.5|3400.5|3409.2|3407.2|3410.3|3408.3|3401.8|3399.8|250
1729567800000|2024-10-22 03:30:00|3409.1|3407.1|3407.1|3405.1|3412.1|3409.7|3406.6|3404.5|197
1729568100000|2024-10-22 03:35:00|3407|3405|3408|3406|3409.5|3407.5|3406.1|3404.1|116
1729568400000|2024-10-22 03:40:00|3407.8|3405.8|3407.5|3404.5|3410.3|3408.2|3407.5|3404.5|121
1729568700000|2024-10-22 03:45:00|3407.4|3404.4|3407.5|3405.5|3407.6|3405.6|3404.6|3402.6|124
1729569000000|2024-10-22 03:50:00|3407.4|3405.4|3407.1|3405.1|3409.1|3406.5|3406|3403.5|96
1729569300000|2024-10-22 03:55:00|3406.7|3404.7|3407.1|3405.1|3407.7|3405.7|3406.1|3404.1|78
1729569600000|2024-10-22 04:00:00|3407.6|3405.6|3407.5|3405.5|3407.8|3405.8|3407|3405|59
1729569900000|2024-10-22 04:05:00|3407|3405|3410.7|3408.7|3410.9|3408.9|3406.5|3404.5|99
1729570200000|2024-10-22 04:10:00|3410.5|3408.5|3411.9|3409.9|3412.4|3410.4|3409.9|3407.9|102
1729570500000|2024-10-22 04:15:00|3411.7|3409.7|3414.6|3412.6|3414.9|3412.9|3411.7|3409.7|100
1729570800000|2024-10-22 04:20:00|3414.7|3412.7|3412.9|3409.9|3415.9|3413.9|3411.4|3409.3|118
1729571100000|2024-10-22 04:25:00|3413.2|3410.2|3414.9|3411.9|3415.4|3412.8|3411.9|3409.4|146
1729571400000|2024-10-22 04:30:00|3414.8|3411.8|3416|3414|3416.4|3414.4|3414.7|3411.7|77
1729571700000|2024-10-22 04:35:00|3416.1|3414.1|3415.5|3413.5|3417.3|3415.3|3415.3|3413.3|65
1729572000000|2024-10-22 04:40:00|3415.4|3413.4|3416.4|3414.4|3417.9|3414.9|3415.3|3413.3|72
1729572300000|2024-10-22 04:45:00|3416.3|3414.3|3413.9|3411.9|3416.9|3414.3|3412.9|3410.4|109
1729572600000|2024-10-22 04:50:00|3414|3412|3414.5|3412.5|3416|3413.5|3413.8|3411.7|130
1729572900000|2024-10-22 04:55:00|3414.4|3412.4|3420.5|3418.5|3420.8|3418.8|3414.4|3412.4|114
1729573200000|2024-10-22 05:00:00|3420.4|3418.4|3421.4|3419.4|3421.7|3419.7|3418.1|3416.1|158
1729573500000|2024-10-22 05:05:00|3421.3|3419.3|3420.3|3418.3|3421.3|3419.3|3418.1|3416.1|131
1729573800000|2024-10-22 05:10:00|3420.2|3418.2|3420.1|3418.1|3420.7|3418.7|3418.6|3416.6|136
1729574100000|2024-10-22 05:15:00|3420.2|3418.2|3418.6|3416.6|3420.2|3418.2|3417.5|3415.5|114
1729574400000|2024-10-22 05:20:00|3418.3|3416.3|3419.5|3417.5|3420.5|3418.5|3418.2|3416.2|141
1729574700000|2024-10-22 05:25:00|3419.6|3417.6|3420.1|3418.1|3420.1|3418.1|3418.5|3416.5|77
1729575000000|2024-10-22 05:30:00|3420|3418|3411.9|3409.9|3421.5|3419.5|3409.7|3407.7|549
1729575300000|2024-10-22 05:35:00|3412|3410|3404.7|3402.7|3413.1|3410.2|3403.5|3401.5|437
1729575600000|2024-10-22 05:40:00|3404.9|3402.9|3409.8|3407.8|3410.2|3408.2|3404.5|3402.5|352
1729575900000|2024-10-22 05:45:00|3409.7|3407.7|3397.9|3395.9|3409.9|3407.9|3397|3395|441
1729576200000|2024-10-22 05:50:00|3398|3396|3400.5|3397.5|3400.7|3397.8|3393.8|3391.4|478
1729576500000|2024-10-22 05:55:00|3400.6|3397.6|3401.7|3399.7|3407.2|3404.5|3399.7|3396.9|400
1729576800000|2024-10-22 06:00:00|3401.6|3399.6|3403.6|3401.6|3405.7|3403.2|3399.9|3397.1|354
1729577100000|2024-10-22 06:05:00|3403.7|3401.7|3405.6|3402.6|3407|3405|3402.1|3399.6|360
1729577400000|2024-10-22 06:10:00|3404.9|3402.9|3409.9|3407.9|3410.2|3408|3403.7|3401.4|321
1729577700000|2024-10-22 06:15:00|3409.7|3407.7|3416.2|3414.2|3416.2|3414.2|3409.5|3407.5|394
1729578000000|2024-10-22 06:20:00|3416|3414|3415.5|3413.5|3417.3|3415.3|3413.7|3411.7|369
1729578300000|2024-10-22 06:25:00|3415.2|3413.2|3414.7|3412.7|3417.8|3415.8|3413|3411|371
1729578600000|2024-10-22 06:30:00|3414.8|3412.8|3413.7|3411.7|3415.2|3413.2|3412|3410|341
1729578900000|2024-10-22 06:35:00|3413.6|3411.6|3414|3412|3415.7|3413.7|3408.5|3406.5|313
1729579200000|2024-10-22 06:40:00|3413.9|3411.9|3412.5|3410.5|3415.6|3413.6|3411.1|3409.1|285
1729579500000|2024-10-22 06:45:00|3412.1|3410.1|3410.5|3408.5|3412.6|3410.6|3409.7|3407.7|302
1729579800000|2024-10-22 06:50:00|3410.4|3408.4|3414.2|3412.2|3414.6|3412.6|3409.5|3407.5|337
1729580100000|2024-10-22 06:55:00|3414|3412|3414.9|3412.9|3416.9|3414.7|3413.3|3410.7|383
1729580400000|2024-10-22 07:00:00|3414.6|3412.6|3419.8|3417.8|3420.1|3418.1|3413.4|3411.4|284
1729580700000|2024-10-22 07:05:00|3419.6|3417.6|3419.7|3417.7|3421.2|3419.2|3419|3417|242
1729581000000|2024-10-22 07:10:00|3419.8|3417.8|3417.7|3415.7|3420.8|3418.8|3416.2|3414.2|219
1729581300000|2024-10-22 07:15:00|3417.5|3415.5|3417.4|3415.4|3419.7|3417.7|3416.2|3414.2|158
1729581600000|2024-10-22 07:20:00|3417.5|3415.5|3419.3|3417.3|3420.6|3418.6|3416.8|3414.8|196
1729581900000|2024-10-22 07:25:00|3419.4|3417.4|3418.3|3416.3|3420.6|3418.6|3416.7|3414.7|206
1729582200000|2024-10-22 07:30:00|3418.2|3416.2|3416.1|3414.1|3418.6|3416.6|3415|3413|254
1729582500000|2024-10-22 07:35:00|3416.4|3414.4|3419.3|3417.3|3420.6|3418.6|3416.1|3414.1|162
1729582800000|2024-10-22 07:40:00|3419.1|3417.1|3421.2|3419.2|3422|3420|3418.1|3416.1|205
1729583100000|2024-10-22 07:45:00|3421.4|3419.4|3419.6|3417.6|3421.8|3419.8|3418.7|3416.7|216
1729583400000|2024-10-22 07:50:00|3419.8|3417.8|3420.4|3418.4|3421.2|3419.2|3419.1|3417.1|164
1729583700000|2024-10-22 07:55:00|3420.3|3418.3|3421|3419|3422|3420|3419.9|3417.9|165
1729584000000|2024-10-22 08:00:00|3420.8|3418.8|3421.7|3419.7|3421.9|3419.9|3419.9|3417.9|209
1729584300000|2024-10-22 08:05:00|3421.6|3419.6|3420|3418|3421.9|3419.9|3415.4|3413.4|250
1729584600000|2024-10-22 08:10:00|3420.1|3418.1|3418.9|3416.9|3420.7|3418.7|3415.3|3413.3|199
1729584900000|2024-10-22 08:15:00|3419|3417|3421.1|3419.1|3421.4|3419.4|3417.7|3415.7|177
1729585200000|2024-10-22 08:20:00|3421.2|3419.2|3424.2|3422.2|3425.1|3423.1|3420.1|3418.1|269
1729585500000|2024-10-22 08:25:00|3424.3|3422.3|3422.7|3420.7|3425.7|3423.7|3422.2|3420.2|211
1729585800000|2024-10-22 08:30:00|3422.8|3420.8|3424.4|3422.4|3425.7|3423.7|3422.3|3420.3|156
1729586100000|2024-10-22 08:35:00|3424.3|3422.3|3423.7|3421.7|3424.7|3422.7|3422.2|3420.2|149
1729586400000|2024-10-22 08:40:00|3423.2|3421.2|3425.8|3423.8|3426.5|3424.5|3423.2|3421.2|153
1729586700000|2024-10-22 08:45:00|3425.7|3423.7|3425.3|3423.3|3426.7|3424.7|3425.1|3423.1|137
1729587000000|2024-10-22 08:50:00|3425.2|3423.2|3423.8|3421.8|3425.4|3423.4|3423.3|3421.3|107
1729587300000|2024-10-22 08:55:00|3424.1|3422.1|3424.7|3422.7|3426.2|3424.2|3423.7|3421.7|133
1729587600000|2024-10-22 09:00:00|3424.5|3422.5|3422.3|3420.3|3424.5|3422.5|3421.3|3419.3|184
1729587900000|2024-10-22 09:05:00|3422.2|3420.2|3423.7|3421.7|3424.2|3422.2|3421.2|3419.2|226
1729588200000|2024-10-22 09:10:00|3423.8|3421.8|3424.6|3422.6|3425.4|3423.4|3423.1|3421.1|175
1729588500000|2024-10-22 09:15:00|3424.2|3422.2|3422.1|3420.1|3424.9|3422.9|3421.1|3419.1|122
1729588800000|2024-10-22 09:20:00|3421.8|3419.8|3419.8|3417.8|3423.6|3421.6|3419.5|3417.5|213
1729589100000|2024-10-22 09:25:00|3419.7|3417.7|3420.9|3418.9|3422.4|3420.4|3419.4|3417.4|253
1729589400000|2024-10-22 09:30:00|3420.6|3418.6|3421.1|3419.1|3423.2|3421.2|3419.8|3417.8|247
1729589700000|2024-10-22 09:35:00|3420.9|3418.9|3421.3|3419.3|3421.9|3419.9|3420.3|3418.3|160
1729590000000|2024-10-22 09:40:00|3421.1|3419.1|3413.9|3411.9|3421.2|3419.2|3413.6|3411.6|223
1729590300000|2024-10-22 09:45:00|3414|3412|3416.9|3414.9|3418.3|3416.3|3414|3412|157
1729590600000|2024-10-22 09:50:00|3417|3415|3415.1|3413.1|3418.3|3416.3|3414.4|3412.4|176
1729590900000|2024-10-22 09:55:00|3414.9|3412.9|3418|3416|3418.9|3416.9|3414.9|3412.9|209
1729591200000|2024-10-22 10:00:00|3417.9|3415.9|3418.4|3416.4|3419.7|3417.7|3415.9|3413.9|241
1729591500000|2024-10-22 10:05:00|3418.3|3416.3|3419.9|3417.9|3420.6|3418.6|3417.3|3415.3|171
1729591800000|2024-10-22 10:10:00|3420|3418|3425.8|3423.8|3425.9|3423.9|3419.5|3417.5|201
1729592100000|2024-10-22 10:15:00|3425.9|3423.9|3427.8|3425.8|3427.8|3425.8|3425.3|3423.3|195
1729592400000|2024-10-22 10:20:00|3427.9|3425.9|3429.3|3427.3|3429.9|3427.9|3427.6|3425.6|167
1729592700000|2024-10-22 10:25:00|3429.2|3427.2|3426.7|3424.7|3430.4|3428.4|3426.5|3424.5|276
1729593000000|2024-10-22 10:30:00|3426.6|3424.6|3433|3431|3433.8|3431.8|3426.4|3424.4|338
1729593300000|2024-10-22 10:35:00|3432.9|3430.9|3435|3433|3435.5|3433.5|3432.8|3430.8|295
1729593600000|2024-10-22 10:40:00|3434.9|3432.9|3440.9|3438.9|3440.9|3438.9|3434.9|3432.9|281
1729593900000|2024-10-22 10:45:00|3441.1|3439.1|3443.1|3441.1|3444|3442|3440.1|3438.1|306
1729594200000|2024-10-22 10:50:00|3442.9|3440.9|3440.7|3438.7|3444.1|3442.1|3440.1|3438.1|247
1729594500000|2024-10-22 10:55:00|3440.6|3438.6|3444|3442|3444.3|3442.3|3439.6|3437.6|213
1729594800000|2024-10-22 11:00:00|3444.1|3442.1|3449.9|3447.9|3449.9|3447.9|3443.7|3441.7|301
1729595100000|2024-10-22 11:05:00|3449.8|3447.8|3447|3445|3450.4|3448.4|3445.8|3443.8|244
1729595400000|2024-10-22 11:10:00|3447.1|3445.1|3445.7|3443.7|3451.3|3449.3|3445.2|3443.2|236
1729595700000|2024-10-22 11:15:00|3445.3|3443.3|3443.4|3441.4|3446.3|3444.3|3441.3|3439.3|358
1729596000000|2024-10-22 11:20:00|3443.5|3441.5|3445.9|3443.9|3447.8|3445.8|3442.9|3440.9|350
1729596300000|2024-10-22 11:25:00|3446|3444|3441.1|3439.1|3447.5|3445.5|3439|3437|344
1729596600000|2024-10-22 11:30:00|3441.2|3439.2|3440.9|3438.9|3446.2|3444.2|3438.5|3436.5|351
1729596900000|2024-10-22 11:35:00|3441|3439|3444.9|3442.9|3445.8|3443.8|3439|3437|306
1729597200000|2024-10-22 11:40:00|3444.5|3442.5|3441.5|3439.5|3444.9|3442.9|3440.2|3438.2|264
1729597500000|2024-10-22 11:45:00|3441.4|3439.4|3438.9|3436.9|3442.5|3440.5|3438|3436|255
1729597800000|2024-10-22 11:50:00|3438.7|3436.7|3436.2|3434.2|3440.2|3437.7|3432.9|3430.9|364
1729598100000|2024-10-22 11:55:00|3436.1|3434.1|3435.2|3433.2|3438.9|3436.9|3434.9|3432.9|335
1729598400000|2024-10-22 12:00:00|3435.1|3433.1|3438.4|3436.4|3439.1|3437.1|3434.3|3432.3|473
1729598700000|2024-10-22 12:05:00|3438.5|3436.5|3441.7|3439.7|3442.6|3440.6|3435.4|3433.4|368
1729599000000|2024-10-22 12:10:00|3442|3440|3446.4|3444.4|3446.4|3444.4|3439.9|3437.9|349
1729599300000|2024-10-22 12:15:00|3446.5|3444.5|3440.1|3438.1|3446.7|3444.7|3439.8|3437.8|320
1729599600000|2024-10-22 12:20:00|3440.2|3438.2|3445.5|3443.5|3446.1|3444.1|3439|3437|528
1729599900000|2024-10-22 12:25:00|3445.2|3443.2|3450.3|3448.3|3452.7|3450.2|3445|3443|528
1729600200000|2024-10-22 12:30:00|3450.1|3448.1|3446.5|3444.5|3451.3|3449.3|3445.5|3443.5|556
1729600500000|2024-10-22 12:35:00|3446.3|3444.3|3448.8|3446.8|3450.8|3448.8|3444.6|3442.6|407
1729600800000|2024-10-22 12:40:00|3448.9|3446.9|3452.5|3450.5|3452.6|3450.6|3448.3|3446.3|369
1729601100000|2024-10-22 12:45:00|3452.7|3450.7|3448.3|3446.3|3453.8|3451.8|3448.2|3446.2|325
1729601400000|2024-10-22 12:50:00|3448.2|3446.2|3444.2|3442.2|3449.8|3447.8|3443.8|3441.8|361
1729601700000|2024-10-22 12:55:00|3444|3442|3452.4|3450.4|3452.7|3450.7|3443.8|3441.8|395
1729602000000|2024-10-22 13:00:00|3452.3|3450.3|3450.8|3448.8|3454.9|3452.9|3442.8|3440.8|945
1729602300000|2024-10-22 13:05:00|3450.7|3448.7|3451.4|3449.4|3459.7|3457.7|3450.7|3448.7|848
1729602600000|2024-10-22 13:10:00|3451.7|3449.7|3443.9|3441.9|3452.2|3450.2|3441.1|3439.1|804
1729602900000|2024-10-22 13:15:00|3444.2|3442.2|3456.5|3454.5|3458.5|3456.5|3443.7|3441.7|749
1729603200000|2024-10-22 13:20:00|3456.4|3454.4|3449.5|3447.5|3460.1|3458.1|3448.7|3446.7|776
1729603500000|2024-10-22 13:25:00|3449.4|3447.4|3445.7|3443.7|3451.9|3449.6|3444.8|3442.8|684
1729603800000|2024-10-22 13:30:00|3445.8|3443.8|3457.8|3455.8|3460|3458|3445.6|3443.6|927
1729604100000|2024-10-22 13:35:00|3458.3|3456.3|3457.4|3455.4|3459.9|3457.9|3446.8|3444.8|881
1729604400000|2024-10-22 13:40:00|3457.8|3455.8|3461.4|3459.4|3462.7|3460.2|3450.1|3448.1|850
1729604700000|2024-10-22 13:45:00|3462.2|3460.2|3460.1|3458.1|3465.2|3463.2|3458|3456|636
1729605000000|2024-10-22 13:50:00|3460.2|3458.2|3455.4|3453.4|3465|3462.7|3453.1|3451.1|837
1729605300000|2024-10-22 13:55:00|3455.5|3453.5|3439.6|3436.6|3457.7|3455.7|3439.6|3436.6|1181
1729605600000|2024-10-22 14:00:00|3439.9|3436.9|3440.3|3438.3|3446.2|3443.5|3427.2|3425.2|1101
1729605900000|2024-10-22 14:05:00|3440.5|3438.5|3432.7|3430.7|3441.5|3439.5|3429.9|3427.9|1138
1729606200000|2024-10-22 14:10:00|3432.1|3430.1|3438.7|3436.7|3445.3|3443.3|3428.6|3426.6|1044
1729606500000|2024-10-22 14:15:00|3438.5|3436.5|3445.4|3443.4|3447.6|3445.6|3434.8|3432.8|957
1729606800000|2024-10-22 14:20:00|3444.9|3442.9|3446.7|3444.7|3453.6|3451.6|3444.2|3442.2|808
1729607100000|2024-10-22 14:25:00|3446.6|3444.6|3441.4|3439.4|3449.1|3447.1|3435.9|3433.9|800
1729607400000|2024-10-22 14:30:00|3441.6|3439.6|3441.7|3439.7|3448.9|3446.9|3441.1|3439.1|643
1729607700000|2024-10-22 14:35:00|3441.6|3439.6|3445.7|3443.7|3449|3447|3441.4|3439.4|758
1729608000000|2024-10-22 14:40:00|3445.5|3443.5|3452.4|3450.4|3453.4|3451.4|3443.6|3441.6|612
1729608300000|2024-10-22 14:45:00|3452.8|3450.8|3447.5|3445.5|3454.4|3452.4|3446.4|3444.4|517
1729608600000|2024-10-22 14:50:00|3447.6|3445.6|3453.2|3451.2|3455.2|3453.2|3447.5|3445.5|532
1729608900000|2024-10-22 14:55:00|3453.3|3451.3|3453.8|3451.8|3454.3|3452.3|3450.1|3448.1|449
1729609200000|2024-10-22 15:00:00|3454.2|3452.2|3455.4|3453.4|3459|3457|3453.2|3451.2|553
1729609500000|2024-10-22 15:05:00|3455.2|3453.2|3462.2|3460.2|3463.6|3461.6|3455.2|3453.2|494
1729609800000|2024-10-22 15:10:00|3461.9|3459.9|3461.9|3459.9|3462.9|3460.9|3458|3456|516
1729610100000|2024-10-22 15:15:00|3462|3460|3458.2|3456.2|3465.5|3463.5|3455.1|3453.1|663
1729610400000|2024-10-22 15:20:00|3458.4|3456.4|3464.5|3462.5|3465.9|3463.9|3458.3|3456.3|556
1729610700000|2024-10-22 15:25:00|3464.6|3462.6|3467|3465|3467.7|3465.7|3461|3459|570
1729611000000|2024-10-22 15:30:00|3467.1|3465.1|3470|3468|3474.4|3472.4|3465.1|3463.1|594
1729611300000|2024-10-22 15:35:00|3470.4|3468.4|3466.3|3464.3|3476.9|3474.9|3464.9|3462.9|761
1729611600000|2024-10-22 15:40:00|3466.2|3464.2|3462.9|3460.9|3470.5|3468.5|3461.3|3459.3|660
1729611900000|2024-10-22 15:45:00|3462.8|3460.8|3456.7|3454.7|3462.8|3460.8|3453.2|3451.2|723
1729612200000|2024-10-22 15:50:00|3456.8|3454.8|3460.3|3458.3|3464|3462|3454.9|3452.9|555
1729612500000|2024-10-22 15:55:00|3459.8|3457.8|3455.9|3453.9|3463.5|3461.5|3454.5|3452.5|510
1729612800000|2024-10-22 16:00:00|3455.8|3453.8|3466.1|3464.1|3467.6|3465.6|3454.7|3452.7|592
1729613100000|2024-10-22 16:05:00|3466|3464|3470.8|3468.8|3472.1|3470.1|3465.1|3463.1|584
1729613400000|2024-10-22 16:10:00|3470.9|3468.9|3471.3|3469.3|3472.5|3470.5|3466.5|3464.5|426
1729613700000|2024-10-22 16:15:00|3471.1|3469.1|3472.5|3470.5|3473.7|3471.7|3469.8|3467.8|440
1729614000000|2024-10-22 16:20:00|3472.4|3470.4|3472.6|3470.6|3476.1|3474.1|3470.9|3468.9|421
1729614300000|2024-10-22 16:25:00|3472.4|3470.4|3475.3|3473.3|3477.2|3475.2|3469.6|3467.6|465
1729614600000|2024-10-22 16:30:00|3475.2|3473.2|3472.9|3470.9|3477|3475|3472.3|3470.3|288
1729614900000|2024-10-22 16:35:00|3472.8|3470.8|3477|3475|3478|3476|3472.2|3470.2|326
1729615200000|2024-10-22 16:40:00|3477.2|3475.2|3477.4|3475.4|3480.4|3478.4|3475.5|3473.3|347
1729615500000|2024-10-22 16:45:00|3477.5|3475.5|3481.2|3479.2|3482.5|3480.5|3477.5|3475.5|429
1729615800000|2024-10-22 16:50:00|3481|3479|3482.2|3480.2|3483.6|3481.6|3476.7|3474.7|490
1729616100000|2024-10-22 16:55:00|3482.3|3480.3|3482.4|3480.4|3484.2|3482.2|3480.4|3478.4|440
1729616400000|2024-10-22 17:00:00|3482.5|3480.5|3483|3481|3485.7|3483.7|3481.6|3479.6|413
1729616700000|2024-10-22 17:05:00|3483.2|3481.2|3484.2|3482.2|3485|3483|3479.7|3477.7|453
1729617000000|2024-10-22 17:10:00|3484.1|3482.1|3485.2|3483.2|3485.4|3483.4|3483.2|3481.2|383
1729617300000|2024-10-22 17:15:00|3485.1|3483.1|3482.3|3480.3|3485.9|3483.9|3481.7|3479.7|395
1729617600000|2024-10-22 17:20:00|3482.4|3480.4|3482.7|3480.7|3486.6|3484.6|3481.1|3479.1|344
1729617900000|2024-10-22 17:25:00|3482.6|3480.6|3480.9|3478.9|3482.9|3480.9|3479.1|3477.1|294
1729618200000|2024-10-22 17:30:00|3481.1|3479.1|3484.6|3482.6|3484.6|3482.6|3480.9|3478.9|304
1729618500000|2024-10-22 17:35:00|3484.9|3482.9|3486.4|3484.4|3486.7|3484.7|3483.1|3481.1|245
1729618800000|2024-10-22 17:40:00|3486.2|3484.2|3487.7|3485.7|3488|3486|3485.5|3483.5|266
1729619100000|2024-10-22 17:45:00|3487.6|3485.6|3483.6|3481.6|3487.8|3485.8|3482.9|3480.9|315
1729619400000|2024-10-22 17:50:00|3483.4|3481.4|3485.9|3483.9|3486.5|3484.5|3482.6|3480.6|253
1729619700000|2024-10-22 17:55:00|3485.8|3483.8|3487.9|3485.9|3487.9|3485.9|3485.4|3483.4|288
1729620000000|2024-10-22 18:00:00|3488.1|3486.1|3483.7|3481.7|3488.1|3486.1|3482.7|3480.7|261
1729620300000|2024-10-22 18:05:00|3484|3482|3479.4|3477.4|3484.8|3482.8|3478.8|3476.8|304
1729620600000|2024-10-22 18:10:00|3479.5|3477.5|3475.4|3473.4|3480.8|3478.8|3475.3|3473.3|227
1729620900000|2024-10-22 18:15:00|3475.3|3473.3|3480.8|3478.8|3480.8|3478.8|3475.3|3473.3|310
1729621200000|2024-10-22 18:20:00|3480.7|3478.7|3478.1|3476.1|3481.1|3479.1|3475.4|3473.4|299
1729621500000|2024-10-22 18:25:00|3478|3476|3475|3473|3479.4|3477.4|3473.4|3471.4|349
1729621800000|2024-10-22 18:30:00|3475.1|3473.1|3477|3475|3477|3475|3470.9|3468.9|276
1729622100000|2024-10-22 18:35:00|3477.1|3475.1|3474.6|3472.6|3478.1|3476.1|3473.7|3471.7|222
1729622400000|2024-10-22 18:40:00|3474.8|3472.8|3474.8|3472.8|3475.3|3473.3|3471.5|3469.5|272
1729622700000|2024-10-22 18:45:00|3475|3473|3473.1|3471.1|3475.7|3473.7|3472.3|3470.3|200
1729623000000|2024-10-22 18:50:00|3473|3471|3474.7|3472.7|3476.1|3474.1|3473|3471|208
1729623300000|2024-10-22 18:55:00|3474.6|3472.6|3472.5|3470.5|3475.1|3473.1|3472|3470|190
1729623600000|2024-10-22 19:00:00|3472.1|3470.1|3469.9|3467.9|3472.6|3470.6|3469.8|3467.8|204
1729623900000|2024-10-22 19:05:00|3470|3468|3472.7|3470.7|3472.7|3470.7|3466.6|3464.6|231
1729624200000|2024-10-22 19:10:00|3473.2|3471.2|3471.7|3469.7|3475.4|3473.4|3471.7|3469.7|223
1729624500000|2024-10-22 19:15:00|3471.6|3469.6|3475.2|3473.2|3476.1|3474.1|3471.6|3469.6|137
1729624800000|2024-10-22 19:20:00|3475.3|3473.3|3474|3472|3476.1|3474.1|3473.1|3471.1|146
1729625100000|2024-10-22 19:25:00|3474.1|3472.1|3474|3472|3475.5|3473.5|3473.4|3471.4|126
1729625400000|2024-10-22 19:30:00|3473.4|3471.4|3472.1|3470.1|3473.4|3471.4|3470|3468|200
1729625700000|2024-10-22 19:35:00|3471.9|3469.9|3474.8|3472.8|3474.8|3472.8|3471.4|3469.4|166
1729626000000|2024-10-22 19:40:00|3474.9|3472.9|3478|3476|3478|3476|3474.5|3472.5|151
1729626300000|2024-10-22 19:45:00|3477.9|3475.9|3479|3477|3483.6|3481.6|3477.9|3475.9|242
1729626600000|2024-10-22 19:50:00|3479.1|3477.1|3480.8|3478.8|3481.5|3479.5|3477.6|3475.6|237
1729626900000|2024-10-22 19:55:00|3480.6|3478.6|3481.3|3479.3|3483.3|3481.3|3479.7|3477.7|280
1729627200000|2024-10-22 20:00:00|3481.7|3479.7|3480.7|3478.7|3482.3|3480.3|3479.9|3477.9|164
1729627500000|2024-10-22 20:05:00|3480.8|3478.8|3481.4|3479.4|3481.9|3479.9|3480|3478|94
1729627800000|2024-10-22 20:10:00|3481.3|3479.3|3482.8|3480.8|3482.9|3480.9|3481.3|3479.3|111
1729628100000|2024-10-22 20:15:00|3482.9|3480.9|3482.4|3480.4|3482.9|3480.9|3481.3|3479.3|77
1729628400000|2024-10-22 20:20:00|3482.2|3480.2|3481.3|3479.3|3482.2|3480.2|3481.2|3479.2|45
1729628700000|2024-10-22 20:25:00|3481.2|3479.2|3484.5|3482.5|3484.5|3482.5|3480.8|3478.8|68
1729629000000|2024-10-22 20:30:00|3484.4|3482.4|3484.3|3482.3|3485.8|3483.8|3484.3|3482.3|97
1729629300000|2024-10-22 20:35:00|3484.4|3482.4|3482.7|3480.7|3485|3483|3482.4|3480.4|88
1729629600000|2024-10-22 20:40:00|3482.9|3480.9|3485|3483|3485|3483|3482.8|3480.8|68
1729629900000|2024-10-22 20:45:00|3484.9|3482.9|3485.4|3483.4|3486.3|3484.3|3484.4|3482.4|63
1729630200000|2024-10-22 20:50:00|3485.6|3483.6|3486.8|3484.8|3486.8|3484.8|3485|3483|51
1729630500000|2024-10-22 20:55:00|3486.5|3484.5|3487.6|3484.6|3487.7|3485.6|3485.9|3483.5|60
1729634400000|2024-10-22 22:00:00|3486.5|3483.5|3482.4|3479.4|3486.6|3483.6|3482.4|3479.4|49
1729634700000|2024-10-22 22:05:00|3482.3|3480.3|3478.8|3476.8|3482.4|3480.4|3478.5|3476|52
1729635000000|2024-10-22 22:10:00|3479.1|3477.1|3481.5|3478.5|3482.2|3479.2|3479.1|3476.9|40
1729635300000|2024-10-22 22:15:00|3481.3|3478.3|3481.5|3478.5|3482.8|3480.1|3480.5|3477.5|52
1729635600000|2024-10-22 22:20:00|3481.6|3478.6|3484.5|3482.5|3484.5|3482.5|3481.5|3478.5|48
1729635900000|2024-10-22 22:25:00|3484.4|3482.4|3482.7|3480.7|3485.1|3482.5|3482.7|3480.5|37
1729636200000|2024-10-22 22:30:00|3483.5|3480.5|3483|3481|3484|3481.8|3482.7|3480.5|32
1729636500000|2024-10-22 22:35:00|3483.2|3481.2|3482.5|3479.5|3483.5|3481.4|3482.5|3479.5|19
1729636800000|2024-10-22 22:40:00|3482.6|3479.6|3480.6|3478.6|3482.6|3479.6|3480.2|3478|31
1729637100000|2024-10-22 22:45:00|3480.7|3478.7|3481.5|3478.5|3482.1|3479.3|3480|3477|36
1729637400000|2024-10-22 22:50:00|3481.3|3479.3|3481|3478|3481.5|3479.5|3480.2|3477.5|25
1729637700000|2024-10-22 22:55:00|3481.1|3478.1|3481.1|3479.1|3481.5|3479.1|3480.5|3477.5|23
1729638000000|2024-10-22 23:00:00|3481.2|3479.2|3481.7|3479.7|3483|3480|3481.1|3479.1|19
1729638300000|2024-10-22 23:05:00|3481.6|3479.6|3481.7|3479.7|3482.1|3480.1|3481.4|3479.4|18
1729638600000|2024-10-22 23:10:00|3481.9|3479.9|3482.1|3479.1|3482.1|3480|3481.5|3479|21
1729638900000|2024-10-22 23:15:00|3482|3479|3480.1|3478.1|3482.7|3479.8|3480.1|3478.1|36
1729639200000|2024-10-22 23:20:00|3479.8|3477.8|3480.1|3478.1|3480.1|3478.1|3479.1|3477.1|26
1729639500000|2024-10-22 23:25:00|3479.9|3477.9|3480.4|3477.4|3480.9|3478.5|3479.6|3477.3|16
1729639800000|2024-10-22 23:30:00|3479.8|3477.8|3478.6|3476.6|3480.1|3478.1|3478.5|3476.4|37
1729640100000|2024-10-22 23:35:00|3478.4|3476.4|3478.3|3476.3|3478.8|3476.8|3478|3476|27
1729640400000|2024-10-22 23:40:00|3478.2|3476.2|3473.8|3471.8|3479.1|3477.1|3473.6|3471.6|53
1729640700000|2024-10-22 23:45:00|3473.5|3471.5|3473.6|3471.6|3474.7|3472.6|3473.1|3471.1|53
1729641000000|2024-10-22 23:50:00|3473.7|3471.7|3476.5|3474.5|3477.5|3475.5|3473.6|3471.4|56
1729641300000|2024-10-22 23:55:00|3476.4|3474.4|3473.9|3471.9|3476.4|3474.4|3473.6|3471.3|61
1729641600000|2024-10-23 00:00:00|3474|3472|3474.1|3472.1|3476.1|3474.1|3471.6|3469.6|133
1729641900000|2024-10-23 00:05:00|3474|3472|3474.6|3471.6|3478.1|3476.1|3473|3470.2|152
1729642200000|2024-10-23 00:10:00|3474.5|3471.5|3473|3471|3475.3|3473.1|3471.6|3468.6|125
1729642500000|2024-10-23 00:15:00|3473.1|3471.1|3471.8|3468.8|3475.7|3472.8|3471.8|3468.8|103
1729642800000|2024-10-23 00:20:00|3471.5|3468.5|3471.9|3468.9|3473.5|3470.5|3469.8|3466.9|231
1729643100000|2024-10-23 00:25:00|3471.8|3468.8|3470.8|3467.8|3473.5|3470.5|3469.9|3466.9|139
1729643400000|2024-10-23 00:30:00|3470.6|3467.6|3472|3470|3474.5|3472.1|3470.5|3467.5|97
1729643700000|2024-10-23 00:35:00|3471.7|3469.7|3470.2|3468.2|3472.9|3470.4|3469.4|3467.4|109
1729644000000|2024-10-23 00:40:00|3471|3469|3471.7|3468.7|3473.3|3470.3|3470.2|3468.2|75
1729644300000|2024-10-23 00:45:00|3471.6|3468.6|3471.3|3469.3|3473.4|3471.3|3470.2|3467.9|100
1729644600000|2024-10-23 00:50:00|3471.2|3469.2|3470.9|3468.9|3471.5|3469.5|3469.4|3467.4|72
1729644900000|2024-10-23 00:55:00|3471|3469|3468.7|3465.7|3471.2|3469.2|3468.2|3465.7|126
1729645200000|2024-10-23 01:00:00|3468.5|3465.5|3466.9|3464.9|3468.9|3465.9|3461.6|3458.6|547
1729645500000|2024-10-23 01:05:00|3466.8|3464.8|3467|3464|3469.8|3467.5|3465.6|3462.6|385
1729645800000|2024-10-23 01:10:00|3467.6|3464.6|3464.8|3461.8|3469|3466|3461.4|3458.4|374
1729646100000|2024-10-23 01:15:00|3465.1|3462.1|3459.3|3456.3|3465.1|3462.1|3458.8|3455.8|308
1729646400000|2024-10-23 01:20:00|3459.6|3456.6|3458.7|3456.7|3463.4|3461|3458.7|3455.7|273
1729646700000|2024-10-23 01:25:00|3459|3456|3457.2|3454.2|3459.9|3457|3455.9|3452.9|333
1729647000000|2024-10-23 01:30:00|3457.4|3454.4|3460.1|3457.1|3460.6|3458.2|3456.2|3453.2|336
1729647300000|2024-10-23 01:35:00|3460.2|3457.2|3455.3|3452.3|3460.2|3457.9|3455.2|3452.2|392
1729647600000|2024-10-23 01:40:00|3455.5|3452.5|3451.3|3448.3|3455.7|3452.9|3449.1|3446.3|390
1729647900000|2024-10-23 01:45:00|3451.8|3448.8|3452.6|3449.6|3454.8|3452.5|3450.4|3447.4|458
1729648200000|2024-10-23 01:50:00|3453.1|3450.1|3447.8|3444.8|3453.1|3450.1|3447.3|3444.8|389
1729648500000|2024-10-23 01:55:00|3448|3445|3448.8|3445.8|3450.8|3447.8|3446.6|3444.3|392
1729648800000|2024-10-23 02:00:00|3448.7|3445.7|3452.9|3449.9|3455.4|3453.4|3447.6|3444.6|443
1729649100000|2024-10-23 02:05:00|3452.3|3449.3|3452.3|3449.3|3453.8|3450.8|3448.1|3445.1|358
1729649400000|2024-10-23 02:10:00|3452.5|3449.5|3453.4|3451.4|3455.4|3452.8|3452.3|3449.3|339
1729649700000|2024-10-23 02:15:00|3453.5|3451.5|3456.4|3453.4|3456.4|3453.9|3453.5|3451.4|159
1729650000000|2024-10-23 02:20:00|3456|3453|3456.3|3453.3|3456.4|3453.9|3451.9|3449.9|193
1729650300000|2024-10-23 02:25:00|3456.4|3453.4|3453.8|3451.8|3456.8|3454.6|3453.8|3451.3|159
1729650600000|2024-10-23 02:30:00|3454.1|3452.1|3453.3|3451.3|3455.9|3453.1|3452.4|3450.1|380
1729650900000|2024-10-23 02:35:00|3453.5|3451.5|3446.1|3444.1|3454.5|3452.5|3446.1|3444.1|380
1729651200000|2024-10-23 02:40:00|3446.2|3444.2|3451.1|3448.1|3452.6|3449.6|3446.2|3444.2|412
1729651500000|2024-10-23 02:45:00|3451|3448|3452.1|3450.1|3452.6|3450.6|3448.6|3446.1|271
1729651800000|2024-10-23 02:50:00|3452.2|3450.2|3452.6|3450.6|3456.7|3454.4|3452.1|3450.1|262
1729652100000|2024-10-23 02:55:00|3452.5|3450.5|3455.4|3453.4|3455.4|3453.4|3452.3|3450.3|236
1729652400000|2024-10-23 03:00:00|3455.2|3453.2|3456.1|3454.1|3458.9|3456.9|3454.6|3452.6|297
1729652700000|2024-10-23 03:05:00|3455.7|3453.7|3457.2|3455.2|3458.6|3456.2|3455.2|3453.2|265
1729653000000|2024-10-23 03:10:00|3457.1|3455.1|3459.6|3457.6|3459.7|3457.7|3457|3455|244
1729653300000|2024-10-23 03:15:00|3459.7|3457.7|3460|3458|3462.9|3460.9|3458.9|3456.9|267
1729653600000|2024-10-23 03:20:00|3459.6|3457.6|3460.1|3458.1|3461.2|3459.2|3459.1|3457.1|195
1729653900000|2024-10-23 03:25:00|3460|3458|3459.2|3457.2|3461.6|3459.3|3459.1|3457.1|217
1729654200000|2024-10-23 03:30:00|3459.6|3457.6|3458.9|3455.9|3459.9|3457.6|3456.9|3454.5|193
1729654500000|2024-10-23 03:35:00|3459.1|3456.1|3461.2|3459.2|3461.2|3459.2|3459.1|3456.1|130
1729654800000|2024-10-23 03:40:00|3461.1|3459.1|3463.5|3461.5|3464|3461.8|3461.1|3458.8|134
1729655100000|2024-10-23 03:45:00|3463.7|3461.7|3467.5|3465.5|3468.7|3465.8|3463.7|3460.7|149
1729655400000|2024-10-23 03:50:00|3467.2|3465.2|3467.5|3465.5|3469.3|3467.3|3466.3|3464.3|105
1729655700000|2024-10-23 03:55:00|3467.7|3465.7|3466.3|3464.3|3468.3|3466.3|3465.8|3463.8|141
1729656000000|2024-10-23 04:00:00|3466.1|3464.1|3466.4|3464.4|3466.7|3464.7|3465.3|3463.3|80
1729656300000|2024-10-23 04:05:00|3466.3|3464.3|3467.1|3465.1|3467.7|3465.7|3465.1|3463.1|125
1729656600000|2024-10-23 04:10:00|3467|3465|3468.4|3466.4|3470|3468|3467|3465|83
1729656900000|2024-10-23 04:15:00|3468.2|3466.2|3470.8|3468.8|3471.4|3469.4|3467.8|3465.8|142
1729657200000|2024-10-23 04:20:00|3470.7|3468.7|3469.8|3467.8|3472.5|3470.5|3469.8|3467.8|168
1729657500000|2024-10-23 04:25:00|3469.6|3467.6|3467|3465|3470.3|3468.3|3467|3465|134
1729657800000|2024-10-23 04:30:00|3467.3|3465.3|3469.4|3467.4|3469.8|3467.8|3467.3|3465.3|114
1729658100000|2024-10-23 04:35:00|3469.3|3467.3|3467.8|3465.8|3470.1|3468.1|3467.5|3465.5|77
1729658400000|2024-10-23 04:40:00|3467.9|3465.9|3469.8|3467.8|3469.8|3467.8|3467|3465|78
1729658700000|2024-10-23 04:45:00|3470.3|3468.3|3474.5|3472.5|3475|3472.5|3470.2|3468.2|81
1729659000000|2024-10-23 04:50:00|3474.7|3472.7|3475.1|3473.1|3475.3|3473.3|3472.9|3470.9|88
1729659300000|2024-10-23 04:55:00|3475.3|3473.3|3474.1|3472.1|3476.1|3474.1|3473.6|3471.6|74
1729659600000|2024-10-23 05:00:00|3474|3472|3473.1|3471.1|3474|3472|3470.6|3468.6|233
1729659900000|2024-10-23 05:05:00|3473.4|3471.4|3472.6|3470.6|3474.1|3472.1|3471.6|3469.6|145
1729660200000|2024-10-23 05:10:00|3472.7|3470.7|3471.2|3469.2|3477.1|3475.1|3470.6|3468.6|153
1729660500000|2024-10-23 05:15:00|3471.5|3469.5|3475.3|3473.3|3475.6|3473.6|3471.5|3469.5|160
1729660800000|2024-10-23 05:20:00|3475.1|3473.1|3475.2|3473.2|3477.3|3475.3|3474.7|3472.7|119
1729661100000|2024-10-23 05:25:00|3475.1|3473.1|3474.5|3472.5|3475.8|3473.8|3473.6|3471.6|124
1729661400000|2024-10-23 05:30:00|3474.7|3472.7|3483.3|3481.3|3484|3482|3473.7|3471.7|477
1729661700000|2024-10-23 05:35:00|3483.2|3481.2|3481.3|3479.3|3485.1|3483.1|3479.8|3477.8|401
1729662000000|2024-10-23 05:40:00|3481.4|3479.4|3482.7|3480.7|3484.3|3482.3|3479.4|3477.4|322
1729662300000|2024-10-23 05:45:00|3482.6|3480.6|3484.8|3482.8|3485.5|3483.3|3481.2|3479.2|305
1729662600000|2024-10-23 05:50:00|3485|3483|3471.9|3469.9|3485.3|3483.2|3470.8|3468.8|364
1729662900000|2024-10-23 05:55:00|3471.7|3469.7|3474|3472|3474.1|3472.1|3467.1|3465.1|337
1729663200000|2024-10-23 06:00:00|3473.9|3471.9|3472.9|3470.9|3474.8|3472.8|3469.5|3466.9|318
1729663500000|2024-10-23 06:05:00|3472.8|3470.8|3471.9|3469.9|3474.1|3472.1|3469.5|3467|333
1729663800000|2024-10-23 06:10:00|3471.8|3469.8|3474.6|3472.6|3475.6|3473.6|3471.8|3469.8|277
1729664100000|2024-10-23 06:15:00|3474.9|3472.9|3473.7|3471.7|3476.8|3474.8|3473.5|3471.5|255
1729664400000|2024-10-23 06:20:00|3473.1|3471.1|3474.7|3472.7|3476.2|3474.2|3472|3470|269
1729664700000|2024-10-23 06:25:00|3474.5|3472.5|3469.2|3467.2|3474.9|3472.9|3468.8|3466.8|325
1729665000000|2024-10-23 06:30:00|3469.1|3467.1|3460.8|3458.8|3471.1|3469.1|3457.6|3455.5|572
1729665300000|2024-10-23 06:35:00|3460.5|3458.5|3454.6|3452.6|3461.2|3458.8|3452.4|3450.4|598
1729665600000|2024-10-23 06:40:00|3454.4|3452.4|3461.4|3459.4|3461.9|3459.9|3453.3|3451.3|377
1729665900000|2024-10-23 06:45:00|3461.3|3459.3|3458.3|3456.3|3461.3|3459.3|3456|3454|402
1729666200000|2024-10-23 06:50:00|3458.5|3456.5|3462.4|3460.4|3464.5|3462.5|3458.5|3456.5|344
1729666500000|2024-10-23 06:55:00|3462.3|3460.3|3464.8|3462.8|3465|3463|3460.9|3458.9|269
1729666800000|2024-10-23 07:00:00|3464.7|3462.7|3461.5|3459.5|3465.5|3463.5|3460|3458|305
1729667100000|2024-10-23 07:05:00|3461.6|3459.6|3463.3|3461.3|3464|3462|3458.5|3456.5|265
1729667400000|2024-10-23 07:10:00|3463.4|3461.4|3464.3|3462.3|3466.6|3464.6|3463.2|3461.2|202
1729667700000|2024-10-23 07:15:00|3464.1|3462.1|3466.5|3464.5|3468.9|3466.9|3463.8|3461.8|220
1729668000000|2024-10-23 07:20:00|3466.4|3464.4|3465.8|3463.8|3466.6|3464.6|3465|3463|169
1729668300000|2024-10-23 07:25:00|3465.7|3463.7|3465.1|3463.1|3465.9|3463.9|3462.9|3460.9|259
1729668600000|2024-10-23 07:30:00|3465.4|3463.4|3468.9|3466.9|3469.3|3467.3|3465.2|3463.2|216
1729668900000|2024-10-23 07:35:00|3469|3467|3471.3|3469.3|3472.1|3470.1|3467.9|3465.9|256
1729669200000|2024-10-23 07:40:00|3471.4|3469.4|3469.1|3467.1|3471.4|3469.4|3467.4|3465.4|226
1729669500000|2024-10-23 07:45:00|3469|3467|3470.8|3468.8|3471.2|3469.2|3467.2|3465.2|172
1729669800000|2024-10-23 07:50:00|3470.9|3468.9|3467.7|3465.7|3471.3|3469.3|3467.6|3465.6|155
1729670100000|2024-10-23 07:55:00|3467.9|3465.9|3468.7|3466.7|3470.3|3468.3|3467.7|3465.7|174
1729670400000|2024-10-23 08:00:00|3468.6|3466.6|3467.1|3465.1|3470.8|3468.8|3466.3|3464.3|206
1729670700000|2024-10-23 08:05:00|3467|3465|3469.2|3467.2|3470.1|3468.1|3466.5|3464.5|243
1729671000000|2024-10-23 08:10:00|3469.1|3467.1|3470|3468|3471|3469|3467.7|3465.7|201
1729671300000|2024-10-23 08:15:00|3469.9|3467.9|3472.5|3470.5|3473|3471|3469.5|3467.5|210
1729671600000|2024-10-23 08:20:00|3472.4|3470.4|3468.7|3466.7|3472.9|3470.9|3468.7|3466.7|116
1729671900000|2024-10-23 08:25:00|3468.5|3466.5|3471.2|3469.2|3471.2|3469.2|3468.2|3466.2|143
1729672200000|2024-10-23 08:30:00|3471.4|3469.4|3469.7|3467.7|3471.6|3469.6|3468.9|3466.9|184
1729672500000|2024-10-23 08:35:00|3469.9|3467.9|3473.1|3471.1|3474|3472|3469.7|3467.7|185
1729672800000|2024-10-23 08:40:00|3473|3471|3470.9|3468.9|3473.7|3471.7|3470.9|3468.9|171
1729673100000|2024-10-23 08:45:00|3471|3469|3467.7|3465.7|3471.4|3469.4|3466.2|3464.2|198
1729673400000|2024-10-23 08:50:00|3468.1|3466.1|3466.9|3464.9|3469.1|3467.1|3466.1|3464.1|182
1729673700000|2024-10-23 08:55:00|3466.8|3464.8|3467.7|3465.7|3467.8|3465.8|3466.6|3464.6|130
1729674000000|2024-10-23 09:00:00|3467.8|3465.8|3469.7|3467.7|3469.7|3467.7|3467.2|3465.2|131
1729674300000|2024-10-23 09:05:00|3469.8|3467.8|3470.6|3468.6|3470.7|3468.7|3467.6|3465.6|151
1729674600000|2024-10-23 09:10:00|3470.5|3468.5|3466.2|3464.2|3470.5|3468.5|3466|3464|245
1729674900000|2024-10-23 09:15:00|3466.1|3464.1|3465.7|3463.7|3467.6|3465.6|3465.1|3463.1|229
1729675200000|2024-10-23 09:20:00|3465.8|3463.8|3464.6|3462.6|3467.7|3465.7|3464.6|3462.6|173
1729675500000|2024-10-23 09:25:00|3464.8|3462.8|3465.1|3463.1|3466.1|3464.1|3463.1|3461.1|151
1729675800000|2024-10-23 09:30:00|3465.2|3463.2|3458.7|3456.7|3465.2|3463.2|3458.5|3456.5|189
1729676100000|2024-10-23 09:35:00|3458.8|3456.8|3454|3452|3458.8|3456.8|3452.5|3450.5|246
1729676400000|2024-10-23 09:40:00|3453.9|3451.9|3458.9|3456.9|3459.8|3457.8|3453.5|3451.5|255
1729676700000|2024-10-23 09:45:00|3459.1|3457.1|3459.7|3457.7|3460.9|3458.9|3458|3456|226
1729677000000|2024-10-23 09:50:00|3459.5|3457.5|3463.8|3461.8|3463.8|3461.8|3459.2|3457.2|256
1729677300000|2024-10-23 09:55:00|3464|3462|3462.7|3460.7|3464.8|3462.8|3461.1|3459.1|212
1729677600000|2024-10-23 10:00:00|3462.6|3460.6|3464.9|3462.9|3465.3|3463.3|3460.3|3458.3|210
1729677900000|2024-10-23 10:05:00|3464.6|3462.6|3461.8|3459.8|3465|3463|3461.7|3459.7|202
1729678200000|2024-10-23 10:10:00|3461.7|3459.7|3462.8|3460.8|3464.9|3462.9|3461.3|3459.3|162
1729678500000|2024-10-23 10:15:00|3462.7|3460.7|3464.3|3462.3|3465.2|3463.2|3462.3|3460.3|217
1729678800000|2024-10-23 10:20:00|3464.2|3462.2|3463.3|3461.3|3465.8|3463.8|3463.2|3461.2|173
1729679100000|2024-10-23 10:25:00|3463.4|3461.4|3462.1|3460.1|3463.4|3461.4|3461.6|3459.6|183
1729679400000|2024-10-23 10:30:00|3461.9|3459.9|3461.2|3459.2|3464.4|3462.4|3461.2|3459.2|197
1729679700000|2024-10-23 10:35:00|3461.1|3459.1|3460.9|3458.9|3462.5|3460.5|3460.7|3458.7|143
1729680000000|2024-10-23 10:40:00|3460.5|3458.5|3457.9|3455.9|3461.3|3459.3|3457.7|3455.7|149
1729680300000|2024-10-23 10:45:00|3457.7|3455.7|3453.7|3451.7|3457.8|3455.8|3453.7|3451.7|220
1729680600000|2024-10-23 10:50:00|3453.8|3451.8|3456.9|3454.9|3458|3456|3453.8|3451.8|214
1729680900000|2024-10-23 10:55:00|3456.8|3454.8|3455.5|3453.5|3458.2|3456.2|3455.2|3453.2|193
1729681200000|2024-10-23 11:00:00|3455.2|3453.2|3454.2|3452.2|3455.8|3453.8|3451.7|3449.7|289
1729681500000|2024-10-23 11:05:00|3454.5|3452.5|3457.9|3455.9|3458.9|3456.9|3454.2|3452.2|212
1729681800000|2024-10-23 11:10:00|3457.8|3455.8|3461.3|3459.3|3461.8|3459.8|3456.4|3454.4|229
1729682100000|2024-10-23 11:15:00|3461.4|3459.4|3460.8|3458.8|3463.1|3461.1|3460.8|3458.8|182
1729682400000|2024-10-23 11:20:00|3460.9|3458.9|3462.4|3460.4|3464.1|3462.1|3460.4|3458.4|165
1729682700000|2024-10-23 11:25:00|3462.5|3460.5|3459.1|3457.1|3462.5|3460.5|3457.9|3455.9|172
1729683000000|2024-10-23 11:30:00|3459|3457|3460.4|3458.4|3461.6|3459.6|3458.6|3456.6|147
1729683300000|2024-10-23 11:35:00|3460.6|3458.6|3460|3458|3462.2|3460.2|3460|3458|124
1729683600000|2024-10-23 11:40:00|3459.9|3457.9|3453.9|3451.9|3460.1|3458.1|3453|3451|277
1729683900000|2024-10-23 11:45:00|3453.6|3451.6|3454.4|3452.4|3458.2|3455.4|3450.9|3448.9|381
1729684200000|2024-10-23 11:50:00|3454.3|3452.3|3454.4|3452.4|3457.4|3455.4|3453.8|3450.8|234
1729684500000|2024-10-23 11:55:00|3454.3|3452.3|3451.7|3449.7|3454.8|3452.3|3448.6|3446.6|342
1729684800000|2024-10-23 12:00:00|3451.8|3449.8|3450.1|3448.1|3452.6|3450.6|3448.4|3446.4|323
1729685100000|2024-10-23 12:05:00|3449.8|3447.8|3446.7|3444.7|3452|3450|3445.7|3443.7|404
1729685400000|2024-10-23 12:10:00|3446.9|3444.9|3447.8|3445.8|3451|3449|3446.7|3444.5|356
1729685700000|2024-10-23 12:15:00|3447.7|3445.7|3449.9|3447.9|3451.2|3449.2|3447|3445|353
1729686000000|2024-10-23 12:20:00|3449.8|3447.8|3446.7|3444.7|3454.8|3452.8|3445|3443|596
1729686300000|2024-10-23 12:25:00|3446.8|3444.8|3442.2|3440.2|3453.9|3451.9|3439.2|3437.2|581
1729686600000|2024-10-23 12:30:00|3442|3440|3452.2|3450.2|3453|3451|3441.9|3439.9|547
1729686900000|2024-10-23 12:35:00|3452.1|3450.1|3444.6|3442.6|3453.7|3451.7|3444.4|3442.4|475
1729687200000|2024-10-23 12:40:00|3444.2|3442.2|3436.2|3434.2|3446.3|3444.3|3433.7|3431.7|466
1729687500000|2024-10-23 12:45:00|3436.1|3434.1|3433.4|3431.4|3440.2|3438.2|3432.7|3430.7|382
1729687800000|2024-10-23 12:50:00|3433.2|3431.2|3436.1|3434.1|3438.7|3436.7|3433.2|3431.2|287
1729688100000|2024-10-23 12:55:00|3436|3434|3435.2|3433.2|3437.6|3435.6|3430.1|3428.1|513
1729688400000|2024-10-23 13:00:00|3435.1|3433.1|3423.5|3421.5|3435.4|3433.4|3421.6|3419.6|946
1729688700000|2024-10-23 13:05:00|3423.2|3421.2|3414.2|3412.2|3427.4|3424.4|3413.1|3411.1|835
1729689000000|2024-10-23 13:10:00|3414.4|3412.4|3411|3408|3420|3418|3406.4|3404.4|925
1729689300000|2024-10-23 13:15:00|3411.1|3408.1|3403.7|3401.7|3414.8|3411.8|3398.1|3396.1|1025
1729689600000|2024-10-23 13:20:00|3403.5|3401.5|3405.5|3403.5|3406.8|3404.7|3397|3395|960
1729689900000|2024-10-23 13:25:00|3405.7|3403.7|3411|3409|3414.8|3412.5|3402.8|3400.8|784
1729690200000|2024-10-23 13:30:00|3410.8|3408.8|3403.4|3401.4|3413.4|3411.4|3400.8|3398.8|999
1729690500000|2024-10-23 13:35:00|3403.2|3401.2|3382.6|3380.6|3404.3|3402.3|3378.8|3376.8|1162
1729690800000|2024-10-23 13:40:00|3382.4|3380.4|3395.2|3393.2|3398.7|3396.7|3381.4|3379.4|888
1729691100000|2024-10-23 13:45:00|3395.4|3393.4|3406.9|3404.9|3407.8|3405.8|3395.4|3393.4|1010
1729691400000|2024-10-23 13:50:00|3407|3405|3409.2|3407.2|3411.9|3409.9|3404.9|3402.9|956
1729691700000|2024-10-23 13:55:00|3409.1|3407.1|3403.8|3401.8|3410.9|3408.9|3402.2|3400.2|747
1729692000000|2024-10-23 14:00:00|3405.4|3400.3|3392.9|3390.9|3407.4|3405.4|3390.3|3388.3|978
1729692300000|2024-10-23 14:05:00|3392.7|3390.7|3387.4|3385.4|3396.5|3394.5|3383.8|3381.8|1069
1729692600000|2024-10-23 14:10:00|3387|3385|3363.4|3361.4|3387|3385|3363.2|3361.2|1093
1729692900000|2024-10-23 14:15:00|3363.3|3361.3|3361.3|3359.3|3377.7|3375.7|3360.5|3358.5|958
1729693200000|2024-10-23 14:20:00|3361.4|3359.4|3365.4|3363.4|3374.2|3372.2|3361.4|3359.4|923
1729693500000|2024-10-23 14:25:00|3365.3|3363.3|3367.8|3365.8|3369.6|3367.6|3358.5|3356.5|903
1729693800000|2024-10-23 14:30:00|3367.7|3365.7|3375.9|3373.9|3377.3|3375.3|3364.8|3362.8|924
1729694100000|2024-10-23 14:35:00|3375.7|3373.7|3363.9|3361.9|3376|3374|3357.2|3355.2|1056
1729694400000|2024-10-23 14:40:00|3363.8|3361.8|3370.7|3368.7|3371.8|3369.8|3359.3|3357.3|903
1729694700000|2024-10-23 14:45:00|3370.9|3368.9|3370.8|3368.8|3377.3|3375.3|3367.5|3365.5|907
1729695000000|2024-10-23 14:50:00|3370.2|3368.2|3364.3|3362.3|3375|3373|3361.7|3359.7|699
1729695300000|2024-10-23 14:55:00|3364.2|3362.2|3372.1|3370.1|3375.1|3373.1|3363.9|3361.9|610
1729695600000|2024-10-23 15:00:00|3371.9|3369.9|3370.7|3368.7|3373.7|3371.7|3362.5|3360.5|767
1729695900000|2024-10-23 15:05:00|3370.6|3368.6|3370|3368|3374.1|3372.1|3368.4|3366.4|707
1729696200000|2024-10-23 15:10:00|3369.8|3367.8|3351.9|3349.9|3371.1|3369.1|3349.4|3347.4|934
1729696500000|2024-10-23 15:15:00|3351.8|3349.8|3359.2|3357.2|3362.5|3360.5|3351.3|3349.3|807
1729696800000|2024-10-23 15:20:00|3359.1|3357.1|3350.4|3348.4|3359.5|3357.5|3344.2|3342.2|738
1729697100000|2024-10-23 15:25:00|3350|3348|3358.4|3356.4|3358.4|3356.4|3347.5|3345.5|706
1729697400000|2024-10-23 15:30:00|3358.2|3356.2|3365.6|3363.6|3365.8|3363.8|3354.2|3352.2|601
1729697700000|2024-10-23 15:35:00|3365.8|3363.8|3370.9|3368.9|3370.9|3368.9|3364.8|3362.8|614
1729698000000|2024-10-23 15:40:00|3371.1|3369.1|3373.8|3371.8|3374|3372|3367.6|3365.6|602
1729698300000|2024-10-23 15:45:00|3373.7|3371.7|3373.4|3371.4|3375.4|3373.4|3370.9|3368.9|544
1729698600000|2024-10-23 15:50:00|3373.3|3371.3|3378.4|3376.4|3379.4|3377.4|3373.1|3371.1|495
1729698900000|2024-10-23 15:55:00|3378.5|3376.5|3380|3378|3383.4|3381.4|3376|3374|521
1729699200000|2024-10-23 16:00:00|3379.7|3377.7|3372.9|3370.9|3379.7|3377.7|3372.3|3370.3|548
1729699500000|2024-10-23 16:05:00|3372.5|3370.5|3373.9|3371.9|3375.8|3373.8|3371.4|3369.4|355
1729699800000|2024-10-23 16:10:00|3373.7|3371.7|3367.9|3365.9|3373.8|3371.8|3367.4|3365.4|393
1729700100000|2024-10-23 16:15:00|3368|3366|3374.2|3372.2|3375.7|3373.7|3367.2|3365.2|416
1729700400000|2024-10-23 16:20:00|3374.3|3372.3|3375.3|3373.3|3379.7|3377.7|3371.1|3369.1|420
1729700700000|2024-10-23 16:25:00|3375.2|3373.2|3370.9|3368.9|3375.8|3373.8|3369.7|3367.7|348
1729701000000|2024-10-23 16:30:00|3371.1|3369.1|3375.9|3373.9|3376|3374|3368.9|3366.9|450
1729701300000|2024-10-23 16:35:00|3376|3374|3380.9|3378.9|3380.9|3378.9|3375|3373|418
1729701600000|2024-10-23 16:40:00|3381|3379|3376.9|3374.9|3381.2|3379.2|3376.2|3374.2|336
1729701900000|2024-10-23 16:45:00|3376.8|3374.8|3372.5|3370.5|3377.3|3375.3|3371.9|3369.9|342
1729702200000|2024-10-23 16:50:00|3372.4|3370.4|3370.9|3368.9|3376.6|3374.6|3370|3368|374
1729702500000|2024-10-23 16:55:00|3370.7|3368.7|3367.8|3365.8|3373.3|3371.3|3367.7|3365.7|256
1729702800000|2024-10-23 17:00:00|3367.6|3365.6|3365.1|3363.1|3368.8|3366.8|3360.4|3358.4|371
1729703100000|2024-10-23 17:05:00|3365|3363|3367.5|3365.5|3369.4|3367.4|3365|3363|375
1729703400000|2024-10-23 17:10:00|3367.8|3365.8|3365.5|3363.5|3368.4|3366.4|3363.3|3361.3|345
1729703700000|2024-10-23 17:15:00|3365.4|3363.4|3364|3362|3367.2|3365.2|3363.9|3361.9|435
1729704000000|2024-10-23 17:20:00|3364.1|3362.1|3366.3|3364.3|3367.6|3365.6|3361.2|3359.2|407
1729704300000|2024-10-23 17:25:00|3366.6|3364.6|3365.9|3363.9|3367.4|3365.4|3363.8|3361.8|428
1729704600000|2024-10-23 17:30:00|3366|3364|3366.4|3364.4|3367.4|3365.4|3363.8|3361.8|330
1729704900000|2024-10-23 17:35:00|3366.5|3364.5|3361.6|3359.6|3366.5|3364.5|3361.4|3359.4|368
1729705200000|2024-10-23 17:40:00|3361.5|3359.5|3361.5|3359.5|3363.5|3361.5|3358.6|3356.6|368
1729705500000|2024-10-23 17:45:00|3361.4|3359.4|3364.9|3362.9|3365.5|3363.5|3360.9|3358.9|370
1729705800000|2024-10-23 17:50:00|3365|3363|3365.9|3363.9|3367|3365|3364|3362|358
1729706100000|2024-10-23 17:55:00|3366.1|3364.1|3365.4|3363.4|3367.4|3365.4|3365.4|3363.4|237
1729706400000|2024-10-23 18:00:00|3365.3|3363.3|3354.1|3352.1|3365.5|3363.5|3353.9|3351.9|453
1729706700000|2024-10-23 18:05:00|3354|3352|3355.3|3353.3|3358.4|3356.4|3353.5|3351.5|413
1729707000000|2024-10-23 18:10:00|3355.1|3353.1|3354|3352|3356.3|3354.3|3351.3|3349.3|398
1729707300000|2024-10-23 18:15:00|3354.3|3352.3|3352.4|3350.4|3355.8|3353.8|3348.6|3346.6|389
1729707600000|2024-10-23 18:20:00|3352.6|3350.6|3354.5|3352.5|3357.8|3355.8|3352.2|3350.2|344
1729707900000|2024-10-23 18:25:00|3354.4|3352.4|3353.2|3351.2|3355.9|3353.9|3352.4|3350.4|349
1729708200000|2024-10-23 18:30:00|3353.3|3351.3|3359|3357|3359|3357|3353.3|3351.3|353
1729708500000|2024-10-23 18:35:00|3358.9|3356.9|3363.5|3361.5|3363.5|3361.5|3358|3356|244
1729708800000|2024-10-23 18:40:00|3363.4|3361.4|3364.1|3362.1|3365.2|3363.2|3360.9|3358.9|266
1729709100000|2024-10-23 18:45:00|3364|3362|3364.9|3362.9|3365.9|3363.9|3362.6|3360.6|283
1729709400000|2024-10-23 18:50:00|3365|3363|3360.1|3358.1|3365.4|3363.4|3359.7|3357.7|290
1729709700000|2024-10-23 18:55:00|3360.2|3358.2|3357.9|3355.9|3361|3359|3357.7|3355.7|254
1729710000000|2024-10-23 19:00:00|3358.1|3356.1|3357.8|3355.8|3358.9|3356.9|3356.8|3354.8|183
1729710300000|2024-10-23 19:05:00|3357.7|3355.7|3360.1|3358.1|3360.7|3358.7|3357.6|3355.6|190
1729710600000|2024-10-23 19:10:00|3360|3358|3356.6|3354.6|3360.1|3358.1|3356.5|3354.5|213
1729710900000|2024-10-23 19:15:00|3356.5|3354.5|3360.5|3358.5|3361.1|3359.1|3355.9|3353.9|182
1729711200000|2024-10-23 19:20:00|3360.6|3358.6|3363|3361|3363|3361|3357.9|3355.9|173
1729711500000|2024-10-23 19:25:00|3362.9|3360.9|3361.1|3359.1|3363|3361|3360.6|3358.6|178
1729711800000|2024-10-23 19:30:00|3361|3359|3363.6|3361.6|3364.1|3362.1|3359.6|3357.6|161
1729712100000|2024-10-23 19:35:00|3363.4|3361.4|3364.3|3362.3|3368.6|3366.6|3363|3361|221
1729712400000|2024-10-23 19:40:00|3364.4|3362.4|3370.2|3368.2|3371|3369|3364.1|3362.1|270
1729712700000|2024-10-23 19:45:00|3370.1|3368.1|3368.8|3366.8|3371.4|3369.4|3367.6|3365.6|227
1729713000000|2024-10-23 19:50:00|3369|3367|3365.6|3363.6|3369.9|3367.9|3365.4|3363.4|172
1729713300000|2024-10-23 19:55:00|3365.7|3363.7|3368.1|3366.1|3368.1|3366.1|3364.7|3362.7|192
1729713600000|2024-10-23 20:00:00|3367.8|3365.8|3366.3|3364.3|3369.3|3367.3|3365.3|3363.3|121
1729713900000|2024-10-23 20:05:00|3366.2|3364.2|3365.3|3363.3|3366.2|3364.2|3363.7|3361.7|64
1729714200000|2024-10-23 20:10:00|3365.2|3363.2|3364.4|3362.4|3365.4|3363.4|3364.3|3362.3|83
1729714500000|2024-10-23 20:15:00|3364.5|3362.5|3365.6|3363.6|3365.8|3363.8|3364.5|3362.5|57
1729714800000|2024-10-23 20:20:00|3365.5|3363.5|3366.8|3364.8|3367.6|3365.6|3365.1|3363.1|65
1729715100000|2024-10-23 20:25:00|3366.9|3364.9|3368.8|3366.8|3369.8|3367.8|3366.5|3364.5|110
1729715400000|2024-10-23 20:30:00|3368.9|3366.9|3370.9|3368.9|3371.2|3369.2|3367.9|3365.9|86
1729715700000|2024-10-23 20:35:00|3370.8|3368.8|3371.1|3369.1|3371.2|3369.2|3370.3|3368.3|47
1729716000000|2024-10-23 20:40:00|3370.9|3368.9|3370.5|3368.5|3371.2|3369.2|3369.8|3367.8|79
1729716300000|2024-10-23 20:45:00|3370.9|3368.9|3371|3369|3372|3370|3370.1|3368.1|48
1729716600000|2024-10-23 20:50:00|3371.1|3369.1|3371.7|3369.7|3371.9|3369.9|3370.8|3368.8|32
1729716900000|2024-10-23 20:55:00|3371.9|3369.9|3371.3|3368.3|3371.9|3369.9|3370.4|3367.9|73
1729720800000|2024-10-23 22:00:00|3370.2|3367.2|3370.9|3367.9|3370.9|3368.8|3369|3366|28
1729721100000|2024-10-23 22:05:00|3370.6|3367.6|3370|3368|3371|3368.7|3368.4|3365.4|48
1729721400000|2024-10-23 22:10:00|3369.7|3367.7|3367.5|3365.5|3370.4|3368.4|3365.9|3363.9|46
1729721700000|2024-10-23 22:15:00|3367.7|3365.7|3370.4|3368.4|3370.6|3368.6|3367.2|3365.2|74
1729722000000|2024-10-23 22:20:00|3370.2|3368.2|3372.3|3370.3|3372.6|3370.6|3370.1|3368.1|35
1729722300000|2024-10-23 22:25:00|3372.4|3370.4|3373|3371|3373.3|3371.3|3371.8|3369.8|33
1729722600000|2024-10-23 22:30:00|3372.9|3370.9|3373.1|3371.1|3373.2|3371.2|3371.9|3369.9|50
1729722900000|2024-10-23 22:35:00|3373|3371|3373.6|3371.6|3373.8|3371.8|3372.3|3370.3|34
1729723200000|2024-10-23 22:40:00|3373.5|3371.5|3374.1|3372.1|3374.6|3372.6|3373.5|3371.5|36
1729723500000|2024-10-23 22:45:00|3374|3372|3375.8|3373.8|3375.8|3373.8|3373.5|3371.5|49
1729723800000|2024-10-23 22:50:00|3375.9|3373.9|3378.1|3376.1|3378.2|3376.2|3375.8|3373.8|33
1729724100000|2024-10-23 22:55:00|3378.4|3376.4|3376.8|3374.8|3379.1|3377.1|3376.8|3374.8|51
1729724400000|2024-10-23 23:00:00|3376.9|3374.9|3380.2|3378.2|3381.3|3379.3|3376.8|3374.8|94
1729724700000|2024-10-23 23:05:00|3380.1|3378.1|3377.3|3375.3|3380.8|3378.8|3377.3|3375.3|46
1729725000000|2024-10-23 23:10:00|3377.2|3375.2|3378.9|3376.9|3380|3378|3376.9|3374.9|58
1729725300000|2024-10-23 23:15:00|3379.1|3377.1|3381.3|3379.3|3381.9|3379.9|3379.1|3377.1|64
1729725600000|2024-10-23 23:20:00|3381.1|3379.1|3381.2|3379.2|3381.7|3379.7|3379.7|3377.7|44
1729725900000|2024-10-23 23:25:00|3381.5|3379.5|3380.7|3378.7|3381.9|3379.9|3380.7|3378.7|36
1729726200000|2024-10-23 23:30:00|3380.6|3378.6|3382.9|3380.9|3383.2|3381.2|3380.6|3378.6|33
1729726500000|2024-10-23 23:35:00|3383|3381|3386.6|3384.6|3386.8|3384.8|3383|3381|80
1729726800000|2024-10-23 23:40:00|3386.4|3384.4|3386.6|3384.6|3387.1|3385.1|3384.6|3382.6|57
1729727100000|2024-10-23 23:45:00|3386.5|3384.5|3380.8|3378.8|3387.8|3385.3|3380.8|3378.8|103
1729727400000|2024-10-23 23:50:00|3380.7|3378.7|3383.6|3380.6|3383.6|3380.8|3380.2|3378.2|124
1729727700000|2024-10-23 23:55:00|3382.7|3380.7|3383.7|3380.7|3383.8|3381.1|3381.6|3379.5|94
1729728000000|2024-10-24 00:00:00|3383.6|3380.6|3378.6|3375.6|3383.6|3380.6|3377.1|3374.1|181
1729728300000|2024-10-24 00:05:00|3378.2|3375.2|3379.7|3376.7|3379.8|3376.8|3374.8|3372.8|169
1729728600000|2024-10-24 00:10:00|3379.6|3376.6|3379.7|3377.7|3381.7|3379.3|3378.2|3375.6|210
1729728900000|2024-10-24 00:15:00|3379.6|3377.6|3377.4|3374.4|3379.7|3377.7|3374.3|3371.9|204
1729729200000|2024-10-24 00:20:00|3377.3|3374.3|3378.2|3376.2|3379.9|3377.2|3376.7|3373.7|133
1729729500000|2024-10-24 00:25:00|3378.6|3375.6|3378.2|3376.2|3379.8|3377.3|3377.4|3374.7|137
1729729800000|2024-10-24 00:30:00|3378.6|3376.6|3379.7|3376.7|3381.3|3378.6|3378.6|3375.6|127
1729730100000|2024-10-24 00:35:00|3379.8|3376.8|3382.9|3380.9|3382.9|3380.9|3378.7|3376.6|174
1729730400000|2024-10-24 00:40:00|3382.8|3380.8|3381.4|3379.4|3383.7|3381.1|3380.7|3378.1|174
1729730700000|2024-10-24 00:45:00|3381.5|3379.5|3381.2|3379.2|3382.3|3380.2|3380.4|3378.1|207
1729731000000|2024-10-24 00:50:00|3381.1|3379.1|3382.7|3379.7|3383.7|3381.6|3380.5|3378.1|240
1729731300000|2024-10-24 00:55:00|3382.3|3380.3|3385.3|3382.3|3385.6|3383.2|3382.2|3379.7|216
1729731600000|2024-10-24 01:00:00|3385.5|3382.5|3386.9|3383.9|3389.9|3386.9|3380.8|3378.5|671
1729731900000|2024-10-24 01:05:00|3386.8|3383.8|3387.1|3384.1|3389.8|3387.3|3384.2|3382|541
1729732200000|2024-10-24 01:10:00|3387.4|3384.4|3387.6|3384.6|3389.2|3386.7|3385.2|3382.7|381
1729732500000|2024-10-24 01:15:00|3387.8|3384.8|3392.7|3390.7|3393.5|3390.7|3386.2|3383.2|551
1729732800000|2024-10-24 01:20:00|3392.5|3390.5|3390.5|3387.5|3395.6|3393|3389.2|3386.5|436
1729733100000|2024-10-24 01:25:00|3390.2|3387.2|3391.5|3388.5|3393.2|3390.2|3389|3386|372
1729733400000|2024-10-24 01:30:00|3391.7|3388.7|3391|3388|3393.5|3390.5|3388.5|3385.5|415
1729733700000|2024-10-24 01:35:00|3390.9|3387.9|3387.5|3384.5|3391.1|3388.1|3387.5|3384.5|405
1729734000000|2024-10-24 01:40:00|3387.4|3384.4|3388.2|3386.2|3388.7|3386.2|3381|3378|481
1729734300000|2024-10-24 01:45:00|3388|3386|3383|3380|3389.3|3386.3|3378.9|3376|513
1729734600000|2024-10-24 01:50:00|3382.6|3379.6|3380.4|3377.4|3384|3381|3379.9|3377.3|403
1729734900000|2024-10-24 01:55:00|3380.3|3377.3|3382.9|3379.9|3383|3380.2|3376.4|3373.4|495
1729735200000|2024-10-24 02:00:00|3382.8|3379.8|3379.4|3376.4|3384.3|3381.6|3377.3|3374.3|482
1729735500000|2024-10-24 02:05:00|3379.3|3376.3|3383.6|3381.6|3384.1|3381.6|3377.9|3374.9|474
1729735800000|2024-10-24 02:10:00|3383.4|3381.4|3380.3|3377.3|3385.1|3382.1|3379.8|3376.8|371
1729736100000|2024-10-24 02:15:00|3380.6|3377.6|3381.8|3378.8|3382.2|3379.6|3379.9|3377.5|133
1729736400000|2024-10-24 02:20:00|3381.9|3378.9|3383.5|3380.5|3385.2|3382.2|3380.9|3377.9|199
1729736700000|2024-10-24 02:25:00|3383.6|3380.6|3383.8|3380.8|3385.9|3383.5|3382.8|3379.8|168
1729737000000|2024-10-24 02:30:00|3383.9|3380.9|3380.3|3377.3|3385.2|3382.2|3376.4|3373.4|464
1729737300000|2024-10-24 02:35:00|3380.1|3377.1|3383.3|3380.3|3383.9|3380.9|3379|3376|343
1729737600000|2024-10-24 02:40:00|3383.5|3380.5|3380.3|3377.3|3383.5|3380.5|3378.3|3376.3|364
1729737900000|2024-10-24 02:45:00|3380.4|3377.4|3388.3|3385.3|3388.7|3386.3|3378.9|3376.2|343
1729738200000|2024-10-24 02:50:00|3388.4|3385.4|3389.2|3386.2|3392.6|3390.3|3388.4|3385.4|358
1729738500000|2024-10-24 02:55:00|3389.3|3386.3|3390.2|3387.2|3391.3|3388.3|3389.2|3386.2|334
1729738800000|2024-10-24 03:00:00|3390.3|3387.3|3390.2|3387.2|3392.2|3389.7|3389.2|3386.2|336
1729739100000|2024-10-24 03:05:00|3390.4|3387.4|3385.9|3382.9|3391.2|3388.2|3385.2|3382.9|272
1729739400000|2024-10-24 03:10:00|3385.8|3382.8|3390|3387|3390.1|3387.4|3384.1|3381.1|258
1729739700000|2024-10-24 03:15:00|3389.9|3386.9|3387.9|3384.9|3390.8|3387.8|3387.1|3384.1|256
1729740000000|2024-10-24 03:20:00|3388.1|3385.1|3387.1|3384.1|3388.7|3385.7|3385.6|3382.6|216
1729740300000|2024-10-24 03:25:00|3387|3384|3389.6|3386.6|3389.7|3386.7|3385.2|3382.2|271
1729740600000|2024-10-24 03:30:00|3389.1|3386.1|3386.6|3383.6|3389.1|3386.1|3385.1|3382.7|109
1729740900000|2024-10-24 03:35:00|3386.1|3383.1|3389.1|3386.1|3389.6|3386.6|3386.1|3383.1|135
1729741200000|2024-10-24 03:40:00|3389|3386|3387.7|3384.7|3389.6|3386.6|3387.1|3384.5|98
1729741500000|2024-10-24 03:45:00|3387.6|3384.6|3390.1|3387.1|3390.2|3387.7|3387.1|3384.6|127
1729741800000|2024-10-24 03:50:00|3390.2|3387.2|3389.2|3386.2|3390.3|3387.4|3389.1|3386.1|49
1729742100000|2024-10-24 03:55:00|3388.9|3386.9|3390.6|3388.6|3390.7|3388.6|3387.8|3385.1|96
1729742400000|2024-10-24 04:00:00|3390.7|3388.7|3391.3|3388.3|3392.7|3389.9|3390.1|3387.5|108
1729742700000|2024-10-24 04:05:00|3390.9|3388.9|3391.2|3388.2|3391.8|3389.7|3390.4|3387.4|95
1729743000000|2024-10-24 04:10:00|3391.1|3388.1|3390.1|3387.1|3391.3|3388.3|3389.2|3386.2|82
1729743300000|2024-10-24 04:15:00|3390.2|3387.2|3391.7|3389.7|3392.5|3390.5|3389.7|3386.7|88
1729743600000|2024-10-24 04:20:00|3391.6|3389.6|3392.2|3390.2|3393|3391|3391.2|3389|131
1729743900000|2024-10-24 04:25:00|3392.1|3390.1|3392.7|3389.7|3392.7|3390.5|3391.8|3389.7|47
1729744200000|2024-10-24 04:30:00|3392|3390|3389.7|3387.7|3392.7|3390.2|3388.3|3385.7|94
1729744500000|2024-10-24 04:35:00|3389.9|3386.9|3392.2|3389.2|3392.3|3389.3|3388.6|3385.6|110
1729744800000|2024-10-24 04:40:00|3392|3389|3391.2|3388.2|3392.3|3390.3|3390.5|3387.7|105
1729745100000|2024-10-24 04:45:00|3391.3|3388.3|3393.7|3390.7|3393.7|3391.4|3390.7|3387.7|130
1729745400000|2024-10-24 04:50:00|3393.6|3390.6|3394.3|3391.3|3394.3|3391.7|3391.8|3389.3|99
1729745700000|2024-10-24 04:55:00|3394.2|3391.2|3393.6|3391.6|3395|3392.3|3392.4|3390.4|89
1729746000000|2024-10-24 05:00:00|3393.9|3391.9|3392.2|3390.2|3394.3|3392.3|3391.9|3389.3|132
1729746300000|2024-10-24 05:05:00|3392.1|3390.1|3391.3|3388.3|3394.2|3391.8|3390.8|3387.8|94
1729746600000|2024-10-24 05:10:00|3391.4|3388.4|3392.8|3389.8|3392.8|3389.8|3390.8|3387.8|33
1729746900000|2024-10-24 05:15:00|3392.9|3389.9|3394.3|3391.3|3394.4|3391.4|3392.5|3389.7|70
1729747200000|2024-10-24 05:20:00|3394.2|3391.2|3397.8|3394.8|3398.4|3396.1|3393.8|3390.8|161
1729747500000|2024-10-24 05:25:00|3397.1|3395.1|3396.3|3394.3|3397.8|3395.6|3393.4|3390.8|159
1729747800000|2024-10-24 05:30:00|3397.3|3394.7|3394.4|3391.4|3397.7|3394.7|3393.8|3390.8|490
1729748100000|2024-10-24 05:35:00|3394.3|3391.3|3396.3|3393.3|3397.9|3395.4|3392.9|3390.2|296
1729748400000|2024-10-24 05:40:00|3396.2|3393.2|3395.4|3392.4|3397.5|3395|3394.3|3391.3|343
1729748700000|2024-10-24 05:45:00|3395.2|3392.2|3393.8|3390.8|3395.2|3392.8|3390.4|3387.4|412
1729749000000|2024-10-24 05:50:00|3393.5|3391.5|3395.4|3392.4|3398.5|3396.1|3393.5|3391.3|316
1729749300000|2024-10-24 05:55:00|3395.5|3392.5|3394.9|3392.9|3398.4|3395.4|3394.4|3392.4|380
1729749600000|2024-10-24 06:00:00|3395.1|3393.1|3393.7|3391.7|3397.9|3395.2|3392.9|3390.8|333
1729749900000|2024-10-24 06:05:00|3393.6|3391.6|3396|3394|3397.5|3395.5|3391.1|3388.8|501
1729750200000|2024-10-24 06:10:00|3396.1|3394.1|3401.9|3399.9|3402.6|3400.1|3396|3394|499
1729750500000|2024-10-24 06:15:00|3402|3400|3401.1|3399.1|3402.8|3400.4|3398.4|3396.2|390
1729750800000|2024-10-24 06:20:00|3401|3399|3406.2|3404.2|3406.7|3404.3|3399.4|3396.8|383
1729751100000|2024-10-24 06:25:00|3406.1|3404.1|3412|3410|3412.2|3410.1|3406.1|3403.7|505
1729751400000|2024-10-24 06:30:00|3411.9|3408.9|3411.2|3409.2|3412.8|3410.8|3409.5|3407.5|535
1729751700000|2024-10-24 06:35:00|3411|3409|3414.2|3412.2|3414.2|3412.2|3409.5|3407.5|448
1729752000000|2024-10-24 06:40:00|3414|3412|3412.9|3410.9|3415.2|3413.2|3409.9|3407.9|486
1729752300000|2024-10-24 06:45:00|3412.7|3410.7|3412.6|3410.6|3414.5|3412.3|3411.3|3408.9|415
1729752600000|2024-10-24 06:50:00|3412.8|3410.8|3416.3|3414.3|3417.9|3415.6|3412.7|3410.7|506
1729752900000|2024-10-24 06:55:00|3416.2|3414.2|3413.8|3411.8|3416.5|3414.5|3412.2|3410.2|512
1729753200000|2024-10-24 07:00:00|3414|3412|3414.4|3412.4|3414.7|3412.7|3410|3407.4|463
1729753500000|2024-10-24 07:05:00|3414.5|3412.5|3422.2|3420.2|3422.4|3420.4|3414|3412|502
1729753800000|2024-10-24 07:10:00|3422.3|3420.3|3426|3424|3426.3|3424.3|3419.6|3417.6|379
1729754100000|2024-10-24 07:15:00|3425.8|3423.8|3423.4|3421.4|3427.1|3425.1|3423.4|3421.4|485
1729754400000|2024-10-24 07:20:00|3423.3|3421.3|3422.2|3420.2|3425.1|3423.1|3420.5|3418.5|404
1729754700000|2024-10-24 07:25:00|3422|3420|3419.1|3417.1|3423.2|3421.2|3418.7|3416.7|314
1729755000000|2024-10-24 07:30:00|3419.3|3417.3|3425.2|3423.2|3426.3|3424.3|3419.3|3417.3|547
1729755300000|2024-10-24 07:35:00|3425.1|3423.1|3424.6|3422.6|3426.8|3424.8|3423.2|3421.2|395
1729755600000|2024-10-24 07:40:00|3424.4|3422.4|3427.4|3425.4|3428.2|3426.2|3424.3|3422.3|219
1729755900000|2024-10-24 07:45:00|3427.3|3425.3|3423.3|3421.3|3427.3|3425.3|3422.2|3420.2|307
1729756200000|2024-10-24 07:50:00|3423.1|3421.1|3419.1|3417.1|3423.1|3421.1|3417.7|3415.7|358
1729756500000|2024-10-24 07:55:00|3419.3|3417.3|3418.7|3416.7|3419.7|3417.7|3417.7|3415.7|275
1729756800000|2024-10-24 08:00:00|3418.5|3416.5|3419.4|3417.4|3422.9|3420.9|3418.3|3416.3|502
1729757100000|2024-10-24 08:05:00|3419.1|3417.1|3422.3|3420.3|3423.6|3421.6|3418|3416|423
1729757400000|2024-10-24 08:10:00|3422.5|3420.5|3421.9|3419.9|3422.5|3420.5|3418.8|3416.8|472
1729757700000|2024-10-24 08:15:00|3421.7|3419.7|3422.7|3420.7|3424|3422|3420.9|3418.9|383
1729758000000|2024-10-24 08:20:00|3422.8|3420.8|3427.4|3425.4|3427.8|3425.8|3422.8|3420.8|312
1729758300000|2024-10-24 08:25:00|3427.2|3425.2|3425.9|3423.9|3428.2|3426.2|3425.3|3423.3|308
1729758600000|2024-10-24 08:30:00|3425.1|3423.1|3426.3|3424.3|3429.1|3427.1|3424.5|3422.5|339
1729758900000|2024-10-24 08:35:00|3426.4|3424.4|3427.8|3425.8|3428|3426|3423.8|3421.8|240
1729759200000|2024-10-24 08:40:00|3427.9|3425.9|3423.8|3421.8|3428.1|3426.1|3423.3|3421.3|215
1729759500000|2024-10-24 08:45:00|3423.7|3421.7|3424.3|3422.3|3424.3|3422.3|3420.4|3418.4|183
1729759800000|2024-10-24 08:50:00|3424.5|3422.5|3424.7|3422.7|3426.3|3424.3|3423.7|3421.7|232
1729760100000|2024-10-24 08:55:00|3424.5|3422.5|3423.6|3421.6|3425|3423|3422.9|3420.9|206
1729760400000|2024-10-24 09:00:00|3423.5|3421.5|3426.5|3424.5|3427|3425|3422.5|3420.5|232
1729760700000|2024-10-24 09:05:00|3426.4|3424.4|3427.5|3425.5|3428.2|3426.2|3425.8|3423.8|164
1729761000000|2024-10-24 09:10:00|3427.4|3425.4|3426.6|3424.6|3428.1|3426.1|3426.4|3424.4|232
1729761300000|2024-10-24 09:15:00|3426.5|3424.5|3425.7|3423.7|3426.5|3424.5|3424.1|3422.1|202
1729761600000|2024-10-24 09:20:00|3425.5|3423.5|3427|3425|3428.8|3426.8|3423.4|3421.4|312
1729761900000|2024-10-24 09:25:00|3426.9|3424.9|3427.4|3425.4|3428.4|3426.4|3425.9|3423.9|206
1729762200000|2024-10-24 09:30:00|3427.3|3425.3|3430.2|3428.2|3431|3429|3427|3425|282
1729762500000|2024-10-24 09:35:00|3430.1|3428.1|3428.1|3426.1|3430.9|3428.9|3427|3425|188
1729762800000|2024-10-24 09:40:00|3428.4|3426.4|3428.8|3426.8|3430|3428|3427.4|3425.4|183
1729763100000|2024-10-24 09:45:00|3428.7|3426.7|3426.2|3424.2|3430.6|3428.6|3425.6|3423.6|237
1729763400000|2024-10-24 09:50:00|3426.3|3424.3|3426.1|3424.1|3428.4|3426.4|3425.6|3423.6|192
1729763700000|2024-10-24 09:55:00|3426.2|3424.2|3426.5|3424.5|3427.1|3425.1|3424|3422|179
1729764000000|2024-10-24 10:00:00|3426.8|3424.8|3425.4|3423.4|3427.4|3425.4|3425.3|3423.3|209
1729764300000|2024-10-24 10:05:00|3425.3|3423.3|3424.6|3422.6|3425.3|3423.3|3423.3|3421.3|193
1729764600000|2024-10-24 10:10:00|3424.7|3422.7|3425.8|3423.8|3427.9|3425.9|3424.7|3422.7|253
1729764900000|2024-10-24 10:15:00|3425.6|3423.6|3426.6|3424.6|3427|3425|3423.9|3421.9|219
1729765200000|2024-10-24 10:20:00|3426.4|3424.4|3425|3423|3427.3|3425.3|3424.3|3422.3|160
1729765500000|2024-10-24 10:25:00|3425.1|3423.1|3425|3423|3427.3|3425.3|3424.5|3422.5|143
1729765800000|2024-10-24 10:30:00|3425.3|3423.3|3426.2|3424.2|3426.8|3424.8|3424|3422|188
1729766100000|2024-10-24 10:35:00|3426.1|3424.1|3427.6|3425.6|3428.4|3426.4|3425.3|3423.3|220
1729766400000|2024-10-24 10:40:00|3427.7|3425.7|3426.7|3424.7|3428.5|3426.5|3425.4|3423.4|201
1729766700000|2024-10-24 10:45:00|3426.6|3424.6|3424.9|3422.9|3427.9|3425.9|3424.4|3422.4|246
1729767000000|2024-10-24 10:50:00|3425.1|3423.1|3418.7|3416.7|3425.2|3423.2|3418.6|3416.6|286
1729767300000|2024-10-24 10:55:00|3418.8|3416.8|3411.3|3409.3|3418.8|3416.8|3411.3|3409.3|322
1729767600000|2024-10-24 11:00:00|3411.2|3409.2|3416.9|3414.9|3417.5|3415.5|3411.2|3409.2|383
1729767900000|2024-10-24 11:05:00|3417|3415|3416.8|3414.8|3417.9|3415.9|3413.3|3411.3|293
1729768200000|2024-10-24 11:10:00|3416.9|3414.9|3415.3|3413.3|3417.7|3415.7|3414.9|3412.9|203
1729768500000|2024-10-24 11:15:00|3415.2|3413.2|3407.2|3405.2|3416.8|3414.8|3406.7|3404.7|327
1729768800000|2024-10-24 11:20:00|3407.3|3405.3|3408.4|3406.4|3410.2|3408.2|3405.5|3403.5|416
1729769100000|2024-10-24 11:25:00|3408.7|3406.7|3407.9|3405.9|3410.2|3408.2|3405.9|3403.9|257
1729769400000|2024-10-24 11:30:00|3408|3406|3412.9|3410.9|3413.4|3411.4|3407.7|3405.7|361
1729769700000|2024-10-24 11:35:00|3413|3411|3415.1|3413.1|3415.4|3413.4|3410.2|3408.2|315
1729770000000|2024-10-24 11:40:00|3415.2|3413.2|3415.6|3413.6|3415.7|3413.7|3411.5|3409.5|313
1729770300000|2024-10-24 11:45:00|3415.8|3413.8|3412.8|3410.8|3416|3414|3410.8|3408.8|319
1729770600000|2024-10-24 11:50:00|3412.6|3410.6|3413.5|3411.5|3413.8|3411.8|3410|3408|319
1729770900000|2024-10-24 11:55:00|3412.4|3410.4|3408.9|3406.9|3412.7|3410.7|3407.7|3405.7|314
1729771200000|2024-10-24 12:00:00|3408.8|3406.8|3407.9|3405.9|3410|3408|3403.7|3401.7|401
1729771500000|2024-10-24 12:05:00|3407.8|3405.8|3408.4|3406.4|3410.1|3408.1|3405.4|3403.4|438
1729771800000|2024-10-24 12:10:00|3408.3|3406.3|3409.8|3407.8|3410.9|3408.9|3405.4|3403.4|346
1729772100000|2024-10-24 12:15:00|3409.9|3407.9|3410.6|3408.6|3410.8|3408.8|3406.4|3404.4|386
1729772400000|2024-10-24 12:20:00|3410.9|3408.9|3411.2|3409.2|3412.2|3410.2|3405.3|3403.3|512
1729772700000|2024-10-24 12:25:00|3411.5|3409.5|3410.2|3407.2|3413.1|3411.1|3406.2|3404.1|354
1729773000000|2024-10-24 12:30:00|3409.8|3406.8|3401.6|3399.6|3409.8|3406.8|3396.3|3393.1|903
1729773300000|2024-10-24 12:35:00|3401.5|3399.5|3402.1|3400.1|3406.6|3404.6|3400.5|3398.5|614
1729773600000|2024-10-24 12:40:00|3401.9|3399.9|3406.5|3404.5|3408|3406|3398.5|3396.5|563
1729773900000|2024-10-24 12:45:00|3406.4|3404.4|3405|3403|3408.5|3406.5|3402|3400|514
1729774200000|2024-10-24 12:50:00|3405.1|3403.1|3411.5|3409.5|3412.5|3410.5|3404.9|3402.9|486
1729774500000|2024-10-24 12:55:00|3411.6|3409.6|3409.5|3407.5|3412.4|3410.4|3407|3405|513
1729774800000|2024-10-24 13:00:00|3409.6|3407.6|3405.5|3403.5|3412.9|3410.9|3404|3402|973
1729775100000|2024-10-24 13:05:00|3405.4|3403.4|3406.3|3404.3|3408.4|3406.4|3402.4|3400.4|789
1729775400000|2024-10-24 13:10:00|3406.4|3404.4|3407.7|3405.7|3411.9|3409.9|3406.3|3404.3|581
1729775700000|2024-10-24 13:15:00|3407.8|3405.8|3419.3|3417.3|3421.4|3419.4|3407.2|3405.2|612
1729776000000|2024-10-24 13:20:00|3419|3417|3416.6|3414.6|3426.3|3424.3|3416.3|3414.3|800
1729776300000|2024-10-24 13:25:00|3416.4|3414.4|3422.5|3420.5|3423.5|3421.5|3416.3|3414.3|676
1729776600000|2024-10-24 13:30:00|3422.4|3420.4|3418.9|3416.9|3427|3425|3417.1|3415.1|993
1729776900000|2024-10-24 13:35:00|3418.8|3416.8|3416.2|3414.2|3421.3|3419.3|3410.8|3408.8|895
1729777200000|2024-10-24 13:40:00|3416.7|3414.7|3408.5|3402.6|3416.7|3414.7|3405.7|3402.3|759
1729777500000|2024-10-24 13:45:00|3409|3403.1|3394.1|3392.1|3409|3403.4|3393.8|3386.9|1109
1729777800000|2024-10-24 13:50:00|3394.3|3392.3|3387.2|3385.2|3396.9|3394.9|3378.7|3376.5|1299
1729778100000|2024-10-24 13:55:00|3387|3385|3388.4|3385.4|3392.1|3389.5|3382.5|3380.5|932
1729778400000|2024-10-24 14:00:00|3388.6|3385.6|3387.7|3385.7|3394.4|3392.4|3381.6|3379.6|1095
1729778700000|2024-10-24 14:05:00|3387.9|3385.9|3397.1|3395.1|3397.4|3395.4|3387.9|3385.9|920
1729779000000|2024-10-24 14:10:00|3396.4|3394.4|3387.3|3385.3|3398.5|3396.5|3386.8|3384.8|827
1729779300000|2024-10-24 14:15:00|3387.8|3385.8|3380.6|3378.6|3388.3|3386.3|3377.7|3375.7|878
1729779600000|2024-10-24 14:20:00|3380.3|3378.3|3368.1|3366.1|3383.7|3381.7|3365.7|3363.7|1014
1729779900000|2024-10-24 14:25:00|3367.7|3365.7|3360.3|3358.3|3370.7|3368.7|3357|3355|987
1729780200000|2024-10-24 14:30:00|3361.1|3359.1|3353.5|3351.5|3367.1|3365.1|3351.7|3349.7|987
1729780500000|2024-10-24 14:35:00|3353.6|3351.6|3359.5|3357.5|3360.7|3358.7|3350.1|3348.1|928
1729780800000|2024-10-24 14:40:00|3359.3|3357.3|3363.2|3361.2|3365.4|3363.4|3352.1|3350.1|1060
1729781100000|2024-10-24 14:45:00|3363.1|3361.1|3361.2|3359.2|3366.7|3364.7|3359.1|3357.1|846
1729781400000|2024-10-24 14:50:00|3361.3|3359.3|3357.7|3355.7|3362.2|3360.2|3351.7|3349.7|802
1729781700000|2024-10-24 14:55:00|3357.6|3355.6|3372.1|3370.1|3372.9|3370.9|3357.4|3355.4|993
1729782000000|2024-10-24 15:00:00|3371.8|3369.8|3365.8|3363.8|3376|3374|3365.6|3363.6|768
1729782300000|2024-10-24 15:05:00|3366|3364|3369.5|3367.5|3370.2|3368.2|3363.5|3361.5|663
1729782600000|2024-10-24 15:10:00|3369.6|3367.6|3373.6|3371.6|3374.3|3372.3|3369|3367|604
1729782900000|2024-10-24 15:15:00|3373.5|3371.5|3368.6|3366.6|3374.6|3372.6|3368.5|3366.5|563
1729783200000|2024-10-24 15:20:00|3368.5|3366.5|3367.2|3365.2|3371.9|3369.9|3364.7|3362.7|773
1729783500000|2024-10-24 15:25:00|3367.3|3365.3|3367.3|3365.3|3371.9|3369.9|3366.6|3364.6|618
1729783800000|2024-10-24 15:30:00|3367.2|3365.2|3361.4|3359.4|3368.8|3366.8|3360.2|3358.2|548
1729784100000|2024-10-24 15:35:00|3361.5|3359.5|3354.3|3352.3|3362.4|3360.4|3352.9|3350.9|565
1729784400000|2024-10-24 15:40:00|3354.2|3352.2|3351.6|3349.6|3358.5|3356.5|3350.5|3348.5|553
1729784700000|2024-10-24 15:45:00|3351.5|3349.5|3349|3347|3358|3356|3349|3347|746
1729785000000|2024-10-24 15:50:00|3348.9|3346.9|3345.8|3343.8|3352.5|3350.5|3336.1|3333.5|868
1729785300000|2024-10-24 15:55:00|3345.9|3343.9|3352.4|3350.4|3354.7|3352.7|3345.8|3343.8|725
1729785600000|2024-10-24 16:00:00|3352.3|3350.3|3346.3|3344.3|3356.1|3354.1|3346.3|3344.3|651
1729785900000|2024-10-24 16:05:00|3346.5|3344.5|3335.7|3333.7|3346.7|3344.7|3331.2|3328.5|808
1729786200000|2024-10-24 16:10:00|3335.6|3333.6|3331.3|3329.3|3337|3335|3325.1|3323.1|907
1729786500000|2024-10-24 16:15:00|3331.6|3329.6|3338.6|3336.6|3338.6|3336.6|3327|3325|788
1729786800000|2024-10-24 16:20:00|3338.5|3336.5|3337.6|3335.6|3339.6|3337.6|3333.4|3331.4|604
1729787100000|2024-10-24 16:25:00|3337.1|3335.1|3339|3337|3341.6|3339.6|3334.8|3332.8|579
1729787400000|2024-10-24 16:30:00|3338.5|3336.5|3342.4|3340.4|3343.5|3341.5|3338|3336|568
1729787700000|2024-10-24 16:35:00|3342|3340|3346.7|3344.7|3349.1|3347.1|3342|3340|518
1729788000000|2024-10-24 16:40:00|3346.6|3344.6|3352.6|3350.6|3352.9|3350.9|3344.3|3342.3|467
1729788300000|2024-10-24 16:45:00|3352.4|3350.4|3360.4|3358.4|3360.5|3358.5|3351.4|3349.4|553
1729788600000|2024-10-24 16:50:00|3360.5|3358.5|3358.8|3356.8|3362.9|3360.9|3356.5|3354.5|557
1729788900000|2024-10-24 16:55:00|3358.7|3356.7|3360|3358|3362.1|3360.1|3357.8|3355.8|425
1729789200000|2024-10-24 17:00:00|3359.9|3357.9|3365|3363|3366.2|3364.2|3359.9|3357.9|614
1729789500000|2024-10-24 17:05:00|3365.1|3363.1|3367|3365|3367.7|3365.7|3363.8|3361.8|511
1729789800000|2024-10-24 17:10:00|3366.9|3364.9|3362|3360|3367.5|3365.5|3361|3359|472
1729790100000|2024-10-24 17:15:00|3362.1|3360.1|3363.2|3361.2|3364.5|3362.5|3359.2|3357.2|437
1729790400000|2024-10-24 17:20:00|3363.3|3361.3|3361.2|3359.2|3365|3363|3360.5|3358.5|395
1729790700000|2024-10-24 17:25:00|3361.3|3359.3|3366.7|3364.7|3367.8|3365.8|3361.3|3359.3|388
1729791000000|2024-10-24 17:30:00|3366.6|3364.6|3364.4|3362.4|3367.1|3365.1|3362.6|3360.6|286
1729791300000|2024-10-24 17:35:00|3364.5|3362.5|3365.8|3363.8|3367|3365|3362.9|3360.9|343
1729791600000|2024-10-24 17:40:00|3366.1|3364.1|3369.4|3367.4|3370|3368|3365.4|3363.4|358
1729791900000|2024-10-24 17:45:00|3369.5|3367.5|3360.1|3358.1|3369.5|3367.5|3360|3358|459
1729792200000|2024-10-24 17:50:00|3360.2|3358.2|3362.2|3360.2|3362.2|3360.2|3359.8|3357.8|385
1729792500000|2024-10-24 17:55:00|3362.1|3360.1|3365.1|3363.1|3365.1|3363.1|3362.1|3360.1|306
1729792800000|2024-10-24 18:00:00|3365.2|3363.2|3367.8|3365.8|3368.6|3366.6|3361.2|3359.2|337
1729793100000|2024-10-24 18:05:00|3367.9|3365.9|3366.6|3364.6|3368.6|3366.6|3363.2|3361.2|323
1729793400000|2024-10-24 18:10:00|3366.8|3364.8|3368.8|3366.8|3370.4|3368.4|3365.7|3363.7|328
1729793700000|2024-10-24 18:15:00|3368.9|3366.9|3369.4|3367.4|3370.4|3368.4|3367.7|3365.7|273
1729794000000|2024-10-24 18:20:00|3369.3|3367.3|3370.8|3368.8|3371.2|3369.2|3368.7|3366.7|199
1729794300000|2024-10-24 18:25:00|3370.7|3368.7|3370.2|3368.2|3371.2|3369.2|3368.9|3366.9|303
1729794600000|2024-10-24 18:30:00|3370.3|3368.3|3368.2|3366.2|3370.4|3368.4|3365.8|3363.8|235
1729794900000|2024-10-24 18:35:00|3368.3|3366.3|3367.1|3365.1|3369.2|3367.2|3366.7|3364.7|172
1729795200000|2024-10-24 18:40:00|3367|3365|3367.1|3365.1|3367.7|3365.7|3365.2|3363.2|214
1729795500000|2024-10-24 18:45:00|3367|3365|3367.8|3365.8|3367.8|3365.8|3364.4|3362.4|194
1729795800000|2024-10-24 18:50:00|3367.9|3365.9|3367.7|3365.7|3369.7|3367.7|3367.2|3365.2|187
1729796100000|2024-10-24 18:55:00|3367.6|3365.6|3366.1|3364.1|3367.6|3365.6|3365.1|3363.1|224
1729796400000|2024-10-24 19:00:00|3366|3364|3362.2|3360.2|3366.1|3364.1|3361.7|3359.7|226
1729796700000|2024-10-24 19:05:00|3362.5|3360.5|3365.1|3363.1|3366.4|3364.4|3362.5|3360.5|161
1729797000000|2024-10-24 19:10:00|3365.2|3363.2|3364.3|3362.3|3367.3|3365.3|3364|3362|215
1729797300000|2024-10-24 19:15:00|3364.2|3362.2|3363.3|3361.3|3364.6|3362.6|3361.7|3359.7|230
1729797600000|2024-10-24 19:20:00|3363.4|3361.4|3364.6|3362.6|3364.6|3362.6|3362.7|3360.7|132
1729797900000|2024-10-24 19:25:00|3364.8|3362.8|3366.8|3364.8|3367.6|3365.6|3364.7|3362.7|151
1729798200000|2024-10-24 19:30:00|3366.4|3364.4|3367.8|3365.8|3369.2|3367.2|3363.3|3361.3|222
1729798500000|2024-10-24 19:35:00|3368.1|3366.1|3368.8|3366.8|3369.7|3367.7|3368.1|3366.1|133
1729798800000|2024-10-24 19:40:00|3368.9|3366.9|3369.7|3367.7|3370.2|3368.2|3368.2|3366.2|157
1729799100000|2024-10-24 19:45:00|3369.8|3367.8|3369.6|3367.6|3369.9|3367.9|3368.2|3366.2|137
1729799400000|2024-10-24 19:50:00|3369.8|3367.8|3368.8|3366.8|3371.3|3369.3|3368.4|3366.4|176
1729799700000|2024-10-24 19:55:00|3368.4|3366.4|3367|3365|3368.7|3366.7|3365.7|3363.7|237
1729800000000|2024-10-24 20:00:00|3367.1|3365.1|3368.2|3366.2|3368.2|3366.2|3364.4|3362.4|146
1729800300000|2024-10-24 20:05:00|3368|3366|3368.5|3366.5|3369|3367|3367.3|3365.3|61
1729800600000|2024-10-24 20:10:00|3367.9|3365.9|3367.8|3365.8|3368.9|3366.7|3367.5|3365.5|92
1729800900000|2024-10-24 20:15:00|3367.7|3365.7|3367.8|3365.8|3368.4|3366.4|3367|3365|75
1729801200000|2024-10-24 20:20:00|3367.6|3365.6|3368.3|3366.3|3368.8|3366.8|3367.3|3365.3|47
1729801500000|2024-10-24 20:25:00|3368.2|3366.2|3369.5|3367.5|3369.6|3367.6|3368|3366|57
1729801800000|2024-10-24 20:30:00|3369.6|3367.6|3368.4|3366.4|3369.6|3367.6|3367.3|3365.3|106
1729802100000|2024-10-24 20:35:00|3368.7|3366.7|3368.9|3366.9|3369.7|3367.7|3368.7|3366.7|48
1729802400000|2024-10-24 20:40:00|3368.7|3366.7|3369.3|3367.3|3369.9|3367.5|3368.5|3366.5|73
1729802700000|2024-10-24 20:45:00|3369.5|3367.5|3368|3366|3369.5|3367.5|3367|3365|78
1729803000000|2024-10-24 20:50:00|3368.2|3366.2|3368.4|3365.4|3369.1|3366.6|3367.9|3365.4|61
1729803300000|2024-10-24 20:55:00|3368.3|3365.3|3369.6|3366.6|3370.4|3367.4|3367.5|3364.6|84
1729807200000|2024-10-24 22:00:00|3368.6|3366.5|3367.8|3365.8|3368.8|3366.6|3366.9|3364.3|37
1729807500000|2024-10-24 22:05:00|3367.5|3365.5|3363.8|3361.8|3367.8|3365.8|3363.7|3360.7|49
1729807800000|2024-10-24 22:10:00|3363.5|3361.5|3364.4|3362.4|3364.4|3362.4|3362.1|3359.6|34
1729808100000|2024-10-24 22:15:00|3364.5|3362.5|3364.9|3362.9|3366.1|3364.1|3364.5|3362.5|49
1729808400000|2024-10-24 22:20:00|3365|3363|3366.1|3364.1|3366.6|3364.4|3364.9|3362.6|29
1729808700000|2024-10-24 22:25:00|3366.2|3364.2|3366.3|3364.3|3366.8|3364.8|3365.9|3363.9|18
1729809000000|2024-10-24 22:30:00|3366.2|3364.2|3366.5|3364.5|3367|3365|3366|3364|39
1729809300000|2024-10-24 22:35:00|3366.6|3364.6|3368.2|3366.2|3368.3|3366.3|3366.3|3364.3|23
1729809600000|2024-10-24 22:40:00|3368.8|3365.8|3368|3366|3368.8|3366.1|3367.4|3365.4|24
1729809900000|2024-10-24 22:45:00|3368.2|3366.2|3368.7|3365.7|3368.7|3366.5|3368.2|3365.7|10
1729810200000|2024-10-24 22:50:00|3368.3|3365.3|3368.5|3366.5|3369.2|3366.7|3367.8|3365.3|31
1729810500000|2024-10-24 22:55:00|3368.8|3365.8|3366.4|3364.4|3368.8|3366|3366.2|3364.2|32
1729810800000|2024-10-24 23:00:00|3366.3|3364.3|3367.8|3365.8|3368.4|3366.4|3365.4|3363.4|69
1729811100000|2024-10-24 23:05:00|3367.7|3365.7|3368|3366|3368.7|3366.3|3367.5|3364.8|32
1729811400000|2024-10-24 23:10:00|3367.9|3365.9|3367.4|3365.4|3368|3366|3366.9|3364.9|21
1729811700000|2024-10-24 23:15:00|3367.3|3365.3|3367.4|3365.4|3367.7|3365.7|3367|3365|27
1729812000000|2024-10-24 23:20:00|3367.2|3365.2|3367.6|3365.6|3367.7|3365.7|3366.9|3364.9|19
1729812300000|2024-10-24 23:25:00|3367.7|3365.7|3368.5|3366.5|3369.1|3367.1|3367.1|3365.1|42
1729812600000|2024-10-24 23:30:00|3368.4|3366.4|3368.6|3366.6|3368.7|3366.7|3367.4|3365.4|46
1729812900000|2024-10-24 23:35:00|3368.4|3366.4|3368.9|3366.9|3369.4|3367.4|3367.4|3365.4|45
1729813200000|2024-10-24 23:40:00|3368.8|3366.8|3368.5|3366.5|3368.8|3366.8|3367|3365|34
1729813500000|2024-10-24 23:45:00|3368.6|3366.6|3367.5|3365.5|3369|3367|3367.5|3365.5|42
1729813800000|2024-10-24 23:50:00|3367.6|3365.6|3369|3367|3369.4|3367.4|3367.5|3365.5|43
1729814100000|2024-10-24 23:55:00|3369.1|3367.1|3367.9|3365.9|3369.2|3367.2|3367.1|3365.1|34
1729814400000|2024-10-25 00:00:00|3368.1|3366.1|3367.4|3365.4|3368.8|3366.8|3366.1|3364.1|66
1729814700000|2024-10-25 00:05:00|3367.5|3365.5|3368.7|3366.7|3370|3368|3367.4|3365.4|90
1729815000000|2024-10-25 00:10:00|3368.5|3366.5|3369.5|3367.5|3369.6|3367.6|3367.8|3365.8|87
1729815300000|2024-10-25 00:15:00|3369.4|3367.4|3366.2|3364.2|3369.4|3367.4|3365.9|3363.9|100
1729815600000|2024-10-25 00:20:00|3366.1|3364.1|3367.1|3365.1|3367.4|3365.4|3365.5|3363.5|85
1729815900000|2024-10-25 00:25:00|3367.2|3365.2|3365.5|3363.5|3367.3|3365.3|3364.9|3362.9|57
1729816200000|2024-10-25 00:30:00|3365.6|3363.6|3367.5|3365.5|3368.4|3366.4|3365.6|3363.6|68
1729816500000|2024-10-25 00:35:00|3367.6|3365.6|3367|3365|3368|3366|3366|3364|53
1729816800000|2024-10-25 00:40:00|3367.4|3365.4|3368.3|3366.3|3369.3|3367.3|3367.4|3365.4|48
1729817100000|2024-10-25 00:45:00|3368.2|3366.2|3367.2|3365.2|3369.2|3367.2|3367.2|3365.2|52
1729817400000|2024-10-25 00:50:00|3366.7|3364.7|3368|3366|3368.6|3366.6|3366.7|3364.7|78
1729817700000|2024-10-25 00:55:00|3368.2|3366.2|3370.6|3367.6|3371.1|3368.5|3366.6|3364.6|136
1729818000000|2024-10-25 01:00:00|3370.5|3367.5|3372.6|3370.6|3373.6|3371.4|3366.1|3364.1|525
1729818300000|2024-10-25 01:05:00|3372.5|3370.5|3374.7|3372.7|3377.8|3375.7|3371.4|3369|462
1729818600000|2024-10-25 01:10:00|3374.6|3372.6|3377.1|3375.1|3380.6|3377.9|3374.2|3372.2|351
1729818900000|2024-10-25 01:15:00|3377.2|3375.2|3378.5|3376.5|3380.7|3378.4|3374.6|3372.2|292
1729819200000|2024-10-25 01:20:00|3378.6|3376.6|3377.5|3374.5|3379|3376.6|3375.3|3373|322
1729819500000|2024-10-25 01:25:00|3377|3374|3375.1|3373.1|3377.6|3375.6|3374.8|3372.8|275
1729819800000|2024-10-25 01:30:00|3375.3|3373.3|3374.1|3372.1|3377.1|3375.1|3371.5|3369.5|377
1729820100000|2024-10-25 01:35:00|3374.4|3372.4|3371.1|3369.1|3378.5|3375.8|3369.5|3367.5|360
1729820400000|2024-10-25 01:40:00|3371|3369|3371.5|3368.5|3376.4|3374|3370.6|3368|325
1729820700000|2024-10-25 01:45:00|3371.4|3368.4|3364.5|3362.5|3371.8|3369.5|3364.2|3362.2|341
1729821000000|2024-10-25 01:50:00|3364.4|3362.4|3363|3360|3365.2|3363.2|3360.5|3358.4|345
1729821300000|2024-10-25 01:55:00|3362.9|3359.9|3360.8|3358.8|3364.5|3361.5|3360.5|3357.6|327
1729821600000|2024-10-25 02:00:00|3361|3359|3358.5|3355.5|3361.6|3359|3356.1|3354|403
1729821900000|2024-10-25 02:05:00|3358.3|3355.3|3359|3356|3360|3357|3356.2|3353.5|231
1729822200000|2024-10-25 02:10:00|3359.5|3356.5|3365.5|3362.5|3365.5|3362.9|3359|3356|310
1729822500000|2024-10-25 02:15:00|3365.2|3363.2|3369|3366|3370.4|3367.7|3365.2|3363.2|172
1729822800000|2024-10-25 02:20:00|3368.7|3366.7|3367.9|3364.9|3369.3|3367.3|3366.8|3364.4|122
1729823100000|2024-10-25 02:25:00|3367.8|3364.8|3363.3|3361.3|3367.9|3365.4|3363.3|3361.3|147
1729823400000|2024-10-25 02:30:00|3363.2|3361.2|3359.8|3356.8|3363.5|3361.5|3358.3|3355.9|334
1729823700000|2024-10-25 02:35:00|3359.9|3356.9|3358|3356|3362.4|3359.8|3356.8|3354.8|308
1729824000000|2024-10-25 02:40:00|3357.9|3355.9|3358.7|3356.7|3359.5|3357.3|3356.1|3353.8|298
1729824300000|2024-10-25 02:45:00|3358.8|3356.8|3357.8|3354.8|3359.2|3357.2|3354.9|3352.9|332
1729824600000|2024-10-25 02:50:00|3357.9|3354.9|3355.4|3353.4|3360.4|3358.4|3354.6|3352.6|291
1729824900000|2024-10-25 02:55:00|3355.5|3353.5|3353.3|3351.3|3355.8|3353.8|3352.4|3350.4|323
1729825200000|2024-10-25 03:00:00|3353.1|3351.1|3350.7|3348.7|3353.1|3351.1|3348.3|3346.3|410
1729825500000|2024-10-25 03:05:00|3350.5|3348.5|3352.6|3350.6|3353.4|3351.4|3349.8|3347.8|288
1729825800000|2024-10-25 03:10:00|3352.4|3350.4|3341.6|3338.6|3352.7|3350.7|3341.1|3338.2|341
1729826100000|2024-10-25 03:15:00|3341.5|3338.5|3348.2|3346.2|3348.7|3346.7|3340.1|3337.2|305
1729826400000|2024-10-25 03:20:00|3348.3|3346.3|3349.8|3347.8|3350.1|3348.1|3346.3|3344.1|193
1729826700000|2024-10-25 03:25:00|3349.6|3347.6|3352.1|3350.1|3353.8|3351.5|3349.1|3347.1|302
1729827000000|2024-10-25 03:30:00|3351.9|3349.9|3347|3345|3352|3350|3345.2|3342.6|156
1729827300000|2024-10-25 03:35:00|3346.9|3344.9|3346|3344|3348.7|3346.7|3346|3343.8|103
1729827600000|2024-10-25 03:40:00|3345.8|3343.8|3345.6|3343.6|3347.1|3345.1|3344.3|3341.6|92
1729827900000|2024-10-25 03:45:00|3345.8|3343.8|3344.1|3342.1|3346.1|3344.1|3341.8|3339.8|106
1729828200000|2024-10-25 03:50:00|3344|3342|3345.1|3343.1|3345.6|3343.6|3343.1|3341.1|88
1729828500000|2024-10-25 03:55:00|3345.2|3343.2|3344.5|3342.5|3346.2|3344.2|3344.3|3342.3|59
1729828800000|2024-10-25 04:00:00|3344.6|3342.6|3346.6|3344.6|3346.7|3344.7|3343|3341|91
1729829100000|2024-10-25 04:05:00|3346.7|3344.7|3346.6|3344.6|3346.9|3344.9|3345|3343|72
1729829400000|2024-10-25 04:10:00|3346.7|3344.7|3346.1|3344.1|3349.2|3347.2|3345.7|3343.7|117
1729829700000|2024-10-25 04:15:00|3346|3344|3348.1|3346.1|3348.5|3346.5|3346|3344|100
1729830000000|2024-10-25 04:20:00|3348|3346|3345.1|3343.1|3348.1|3346.1|3344.8|3342.8|83
1729830300000|2024-10-25 04:25:00|3345|3343|3342.1|3340.1|3345.1|3343.1|3341.5|3339.1|118
1729830600000|2024-10-25 04:30:00|3342|3340|3341.6|3339.6|3343.2|3341.2|3340.6|3338.6|80
1729830900000|2024-10-25 04:35:00|3341.7|3339.7|3346.8|3344.8|3347.7|3345.7|3341.7|3339.7|108
1729831200000|2024-10-25 04:40:00|3346.7|3344.7|3345.7|3343.7|3347.9|3345.9|3344.7|3342.7|101
1729831500000|2024-10-25 04:45:00|3345.8|3343.8|3345.8|3343.8|3347.5|3345.5|3345.3|3343.3|104
1729831800000|2024-10-25 04:50:00|3345.9|3343.9|3347.5|3345.5|3347.5|3345.5|3345.7|3343.7|88
1729832100000|2024-10-25 04:55:00|3347.3|3345.3|3346.3|3344.3|3347.8|3345.8|3344.9|3342.9|112
1729832400000|2024-10-25 05:00:00|3346.4|3344.4|3352.1|3350.1|3352.4|3350.4|3346.4|3344.4|221
1729832700000|2024-10-25 05:05:00|3352.3|3350.3|3350.4|3348.4|3352.6|3350.6|3349.4|3347.4|242
1729833000000|2024-10-25 05:10:00|3350.5|3348.5|3351.3|3349.3|3352|3350|3350.3|3348.3|124
1729833300000|2024-10-25 05:15:00|3351.6|3349.6|3354.6|3352.6|3354.6|3352.6|3349.4|3347.4|169
1729833600000|2024-10-25 05:20:00|3353.7|3351.7|3349.7|3347.7|3354|3352|3349|3347|173
1729833900000|2024-10-25 05:25:00|3349.6|3347.6|3353|3351|3354.1|3351.8|3349|3347|130
1729834200000|2024-10-25 05:30:00|3352.8|3350.8|3357.2|3355.2|3358.8|3356.8|3352.8|3350.8|354
1729834500000|2024-10-25 05:35:00|3357.4|3355.4|3350.6|3348.6|3358.3|3356.3|3350.1|3348.1|365
1729834800000|2024-10-25 05:40:00|3350.7|3348.7|3354.7|3352.7|3356.6|3354|3349.4|3347.3|381
1729835100000|2024-10-25 05:45:00|3354.8|3352.8|3351.6|3348.6|3355.7|3353.1|3350.2|3348.2|323
1729835400000|2024-10-25 05:50:00|3351.3|3349.3|3354|3352|3355.7|3353.6|3351.3|3349|352
1729835700000|2024-10-25 05:55:00|3353.9|3351.9|3355.3|3353.3|3355.5|3353.5|3352.1|3349.9|354
1729836000000|2024-10-25 06:00:00|3355.4|3353.4|3349.6|3347.6|3357.1|3354.6|3349|3347|422
1729836300000|2024-10-25 06:05:00|3350.1|3348.1|3349.3|3347.3|3352.9|3350.4|3346.7|3344.7|367
1729836600000|2024-10-25 06:10:00|3349.4|3347.4|3345.6|3343.6|3349.9|3347.9|3341.4|3339.4|535
1729836900000|2024-10-25 06:15:00|3345.5|3343.5|3346.7|3344.7|3348.3|3346.2|3344.5|3341.5|414
1729837200000|2024-10-25 06:20:00|3346.6|3344.6|3342.3|3340.3|3348.4|3345.9|3338.7|3336.7|538
1729837500000|2024-10-25 06:25:00|3342.2|3340.2|3347.4|3345.4|3348.8|3346.8|3341.6|3339.6|454
1729837800000|2024-10-25 06:30:00|3347.2|3345.2|3348.1|3346.1|3350.6|3348.6|3346.1|3344.1|409
1729838100000|2024-10-25 06:35:00|3348.3|3346.3|3350.6|3348.6|3351.1|3349.1|3346.5|3344.5|291
1729838400000|2024-10-25 06:40:00|3350.4|3348.4|3354.6|3352.6|3356.1|3354.1|3349.9|3347.9|323
1729838700000|2024-10-25 06:45:00|3354.7|3352.7|3357.5|3355.5|3358.8|3356.8|3354.7|3352.4|351
1729839000000|2024-10-25 06:50:00|3357.4|3355.4|3358.1|3356.1|3360.3|3358.2|3356|3354|390
1729839300000|2024-10-25 06:55:00|3358|3356|3357|3355|3358.2|3356.2|3355.8|3353.8|331
1729839600000|2024-10-25 07:00:00|3356.8|3354.8|3351.3|3349.3|3356.8|3354.8|3350.3|3348.3|261
1729839900000|2024-10-25 07:05:00|3351.4|3349.4|3349.4|3347.4|3351.5|3349.5|3346.7|3344.7|255
1729840200000|2024-10-25 07:10:00|3348.9|3346.9|3345.8|3343.8|3351.4|3349.4|3345.5|3343.5|214
1729840500000|2024-10-25 07:15:00|3345.6|3343.6|3348.5|3346.5|3349.9|3347.9|3345.6|3343.6|240
1729840800000|2024-10-25 07:20:00|3348.4|3346.4|3344.1|3342.1|3349.1|3347.1|3343.5|3341.5|239
1729841100000|2024-10-25 07:25:00|3344|3342|3346.1|3344.1|3346.2|3344.2|3341.9|3339.9|235
1729841400000|2024-10-25 07:30:00|3346|3344|3344.9|3342.9|3347.6|3345.6|3343.2|3341.2|196
1729841700000|2024-10-25 07:35:00|3344.8|3342.8|3345.2|3343.2|3349.1|3347.1|3343.7|3341.7|212
1729842000000|2024-10-25 07:40:00|3345.1|3343.1|3346.5|3344.5|3347.2|3345.2|3343.4|3341.4|207
1729842300000|2024-10-25 07:45:00|3346.6|3344.6|3344.6|3342.6|3346.6|3344.6|3343.4|3341.4|190
1729842600000|2024-10-25 07:50:00|3344.8|3342.8|3344.4|3342.4|3345.4|3343.4|3340.3|3338.3|258
1729842900000|2024-10-25 07:55:00|3344.3|3342.3|3340.9|3338.9|3345.3|3343.3|3339.8|3337.8|316
1729843200000|2024-10-25 08:00:00|3340.8|3338.8|3338.9|3336.9|3342.9|3340.9|3336.4|3334.4|302
1729843500000|2024-10-25 08:05:00|3339.1|3337.1|3332.8|3330.8|3341.5|3339.5|3331.7|3329.7|268
1729843800000|2024-10-25 08:10:00|3332.9|3330.9|3332.3|3330.3|3333.1|3331.1|3330.7|3328.7|245
1729844100000|2024-10-25 08:15:00|3332.2|3330.2|3334.7|3332.7|3336.7|3334.7|3329.8|3327.8|395
1729844400000|2024-10-25 08:20:00|3334.8|3332.8|3333.7|3331.7|3335|3333|3331.2|3329.2|373
1729844700000|2024-10-25 08:25:00|3333.6|3331.6|3334.3|3332.3|3334.9|3332.9|3332|3330|179
1729845000000|2024-10-25 08:30:00|3334.4|3332.4|3331.8|3329.8|3335.1|3333.1|3331.8|3329.8|207
1729845300000|2024-10-25 08:35:00|3331.7|3329.7|3324.1|3322.1|3331.9|3329.9|3321.8|3319.8|210
1729845600000|2024-10-25 08:40:00|3324|3322|3325|3323|3328.4|3326.4|3322|3320|294
1729845900000|2024-10-25 08:45:00|3324.6|3322.6|3322.3|3320.3|3325.6|3323.6|3320.6|3318.6|234
1729846200000|2024-10-25 08:50:00|3322.2|3320.2|3322.1|3320.1|3323.5|3321.5|3321.1|3319.1|171
1729846500000|2024-10-25 08:55:00|3322.4|3320.4|3322.6|3320.6|3325.3|3323.3|3321.7|3319.7|184
1729846800000|2024-10-25 09:00:00|3322.5|3320.5|3319.1|3317.1|3323.8|3321.8|3318.4|3316.4|246
1729847100000|2024-10-25 09:05:00|3318.8|3316.8|3320.9|3318.9|3320.9|3318.9|3315|3313|300
1729847400000|2024-10-25 09:10:00|3320.8|3318.8|3328.7|3326.7|3329.8|3327.8|3319.2|3317.2|275
1729847700000|2024-10-25 09:15:00|3328.8|3326.8|3328.6|3326.6|3332.8|3330.8|3327.3|3325.3|308
1729848000000|2024-10-25 09:20:00|3328.8|3326.8|3326|3324|3329.1|3327.1|3325.2|3323.2|216
1729848300000|2024-10-25 09:25:00|3325.8|3323.8|3322.3|3320.3|3326.2|3324.2|3319.6|3317.6|253
1729848600000|2024-10-25 09:30:00|3322.6|3320.6|3315.2|3313.2|3324.8|3322.8|3315.2|3313.2|232
1729848900000|2024-10-25 09:35:00|3315.1|3313.1|3315.7|3313.7|3316.4|3314.4|3310.6|3308.6|175
1729849200000|2024-10-25 09:40:00|3315.8|3313.8|3316.9|3314.9|3317.1|3315.1|3313.7|3311.7|305
1729849500000|2024-10-25 09:45:00|3317.4|3315.4|3321.5|3319.5|3322.4|3320.4|3316|3314|322
1729849800000|2024-10-25 09:50:00|3321.4|3319.4|3320.4|3318.4|3323|3321|3320|3318|192
1729850100000|2024-10-25 09:55:00|3320.5|3318.5|3319.2|3317.2|3320.9|3318.9|3318.3|3316.3|174
1729850400000|2024-10-25 10:00:00|3319.3|3317.3|3317.6|3315.6|3321.6|3319.6|3317.3|3315.3|225
1729850700000|2024-10-25 10:05:00|3317.5|3315.5|3314.9|3312.9|3319.8|3317.8|3314.9|3312.9|224
1729851000000|2024-10-25 10:10:00|3314.8|3312.8|3316.5|3314.5|3317.2|3315.2|3313.7|3311.7|226
1729851300000|2024-10-25 10:15:00|3316.4|3314.4|3311.4|3309.4|3317.4|3315.4|3311.2|3309.2|192
1729851600000|2024-10-25 10:20:00|3311.3|3309.3|3313.7|3311.7|3315.3|3313.3|3309.8|3307.8|234
1729851900000|2024-10-25 10:25:00|3313.8|3311.8|3310.9|3308.9|3314.2|3312.2|3309.9|3307.9|173
1729852200000|2024-10-25 10:30:00|3311.1|3309.1|3313.7|3311.7|3315.8|3313.8|3310.4|3308.4|184
1729852500000|2024-10-25 10:35:00|3313.6|3311.6|3318.5|3316.5|3319.2|3317.2|3313.2|3311.2|206
1729852800000|2024-10-25 10:40:00|3318.6|3316.6|3316.9|3314.9|3318.9|3316.9|3315.7|3313.7|181
1729853100000|2024-10-25 10:45:00|3317|3315|3316.9|3314.9|3317.6|3315.6|3315|3313|136
1729853400000|2024-10-25 10:50:00|3317.1|3315.1|3321.9|3319.9|3322.8|3320.8|3317.1|3315.1|214
1729853700000|2024-10-25 10:55:00|3321.6|3319.6|3322.9|3320.9|3324.3|3322.3|3319.7|3317.7|215
1729854000000|2024-10-25 11:00:00|3322.7|3320.7|3317|3315|3322.7|3320.7|3315.9|3313.9|263
1729854300000|2024-10-25 11:05:00|3316.8|3314.8|3318.7|3316.7|3319.1|3317.1|3314.9|3312.9|187
1729854600000|2024-10-25 11:10:00|3318.9|3316.9|3321.9|3319.9|3323.5|3321.5|3317.5|3315.5|224
1729854900000|2024-10-25 11:15:00|3321.8|3319.8|3323.4|3321.4|3324.2|3322.2|3320|3318|268
1729855200000|2024-10-25 11:20:00|3323.3|3321.3|3327.8|3325.8|3328.1|3326.1|3322.8|3320.8|262
1729855500000|2024-10-25 11:25:00|3327.7|3325.7|3331.5|3329.5|3331.9|3329.9|3326.7|3324.7|248
1729855800000|2024-10-25 11:30:00|3331.4|3329.4|3332.6|3330.6|3335|3333|3330.8|3328.8|316
1729856100000|2024-10-25 11:35:00|3332.5|3330.5|3336.4|3334.4|3336.9|3334.9|3332.5|3330.5|267
1729856400000|2024-10-25 11:40:00|3336.2|3334.2|3335|3333|3339.3|3337.3|3334.4|3332.4|275
1729856700000|2024-10-25 11:45:00|3335.1|3333.1|3331.5|3329.5|3335.4|3333.4|3331.2|3329.2|273
1729857000000|2024-10-25 11:50:00|3331.7|3329.7|3329.9|3327.9|3332.9|3330.9|3327.9|3325.9|340
1729857300000|2024-10-25 11:55:00|3329.8|3327.8|3324.8|3322.8|3330.3|3328.3|3324.7|3322.7|377
1729857600000|2024-10-25 12:00:00|3325.1|3323.1|3331.9|3329.9|3332.2|3330.2|3323.1|3321.1|411
1729857900000|2024-10-25 12:05:00|3332.1|3330.1|3334.4|3332.4|3334.9|3332.9|3330|3327.6|313
1729858200000|2024-10-25 12:10:00|3333.8|3331.8|3330.6|3328.6|3335.4|3333.4|3330.6|3328.6|175
1729858500000|2024-10-25 12:15:00|3330.5|3328.5|3332.9|3330.9|3333.9|3331.9|3328.6|3326.6|208
1729858800000|2024-10-25 12:20:00|3332.6|3330.6|3331|3329|3335.2|3333.2|3329.4|3327.4|262
1729859100000|2024-10-25 12:25:00|3331.1|3329.1|3333.6|3330.6|3334.5|3332.5|3329.4|3327.4|187
1729859400000|2024-10-25 12:30:00|3334.5|3326.8|3341|3339|3341.2|3339.2|3332|3326.3|426
1729859700000|2024-10-25 12:35:00|3341.6|3339.6|3346.3|3344.3|3346.6|3344.6|3340.4|3338.4|396
1729860000000|2024-10-25 12:40:00|3346.2|3344.2|3348.8|3346.8|3349.8|3347.8|3343.8|3341.3|375
1729860300000|2024-10-25 12:45:00|3349.1|3347.1|3352.3|3350.3|3353.3|3351.3|3348|3346|321
1729860600000|2024-10-25 12:50:00|3352.2|3350.2|3352.7|3350.7|3353.6|3351.6|3349|3347|377
1729860900000|2024-10-25 12:55:00|3352.8|3350.8|3350.2|3348.2|3354.1|3352.1|3348.6|3346.6|286
1729861200000|2024-10-25 13:00:00|3350.3|3348.3|3352.1|3350.1|3355.1|3353.1|3348.7|3346.7|716
1729861500000|2024-10-25 13:05:00|3352.2|3350.2|3354.6|3352.6|3355.1|3353.1|3348.3|3346.3|609
1729861800000|2024-10-25 13:10:00|3354.5|3352.5|3347.7|3345.7|3354.5|3352.5|3344.3|3342.3|692
1729862100000|2024-10-25 13:15:00|3347.2|3345.2|3350|3348|3350.9|3348.9|3344.2|3342.2|627
1729862400000|2024-10-25 13:20:00|3350.2|3348.2|3349.7|3347.7|3352.6|3350.6|3345.5|3343.5|559
1729862700000|2024-10-25 13:25:00|3349.8|3347.8|3354.6|3352.6|3356.4|3354.4|3349.1|3347.1|549
1729863000000|2024-10-25 13:30:00|3355.1|3353.1|3351.5|3349.5|3358.1|3356.1|3349.9|3347.9|892
1729863300000|2024-10-25 13:35:00|3351.7|3349.7|3357.4|3355.4|3359.4|3357.4|3343|3341|909
1729863600000|2024-10-25 13:40:00|3357.5|3355.5|3347.4|3345.4|3358.5|3356.5|3344.8|3342.8|814
1729863900000|2024-10-25 13:45:00|3347.5|3345.5|3358.8|3356.8|3358.9|3356.9|3344.4|3342.4|815
1729864200000|2024-10-25 13:50:00|3358.9|3356.9|3351.6|3349.6|3360|3358|3350.6|3348.6|800
1729864500000|2024-10-25 13:55:00|3351.7|3349.7|3357.6|3354.6|3357.6|3355.5|3351.1|3349.1|513
1729864800000|2024-10-25 14:00:00|3357.3|3354.3|3371|3369|3374.1|3372.1|3356.9|3353.9|856
1729865100000|2024-10-25 14:05:00|3371.1|3369.1|3377.4|3375.4|3378.8|3376.8|3370.4|3368.4|892
1729865400000|2024-10-25 14:10:00|3377|3375|3393.2|3391.2|3396|3393|3377|3375|962
1729865700000|2024-10-25 14:15:00|3393|3391|3396.4|3394.4|3398|3396|3389.7|3387.7|974
1729866000000|2024-10-25 14:20:00|3396.5|3394.5|3384.4|3382.4|3397.7|3395.7|3383.3|3381.2|731
1729866300000|2024-10-25 14:25:00|3384|3382|3377.7|3375.7|3384|3382|3376.1|3374.1|742
1729866600000|2024-10-25 14:30:00|3377.6|3375.6|3381.2|3379.2|3384.2|3382.2|3377.1|3375.1|731
1729866900000|2024-10-25 14:35:00|3381.5|3379.5|3380.7|3378.7|3387.7|3385.7|3379|3377|745
1729867200000|2024-10-25 14:40:00|3380.5|3378.5|3389.4|3387.4|3391.8|3389.8|3380.3|3378.3|760
1729867500000|2024-10-25 14:45:00|3389.8|3387.8|3392.1|3390.1|3394|3392|3387.5|3385.5|789
1729867800000|2024-10-25 14:50:00|3392.2|3390.2|3392.5|3390.5|3398|3396|3390.4|3388.4|787
1729868100000|2024-10-25 14:55:00|3392.4|3390.4|3390.7|3388.7|3395.3|3393.3|3389.5|3387.5|549
1729868400000|2024-10-25 15:00:00|3390.8|3388.8|3390.5|3388.5|3392|3390|3386.2|3384.2|664
1729868700000|2024-10-25 15:05:00|3390.4|3388.4|3396|3394|3396.6|3394.6|3390.4|3388.4|626
1729869000000|2024-10-25 15:10:00|3395.6|3393.6|3395.1|3393.1|3397.6|3395.6|3394.2|3392.2|515
1729869300000|2024-10-25 15:15:00|3395|3393|3394.1|3392.1|3396.5|3394.5|3391.5|3389.5|479
1729869600000|2024-10-25 15:20:00|3393.8|3391.8|3398.4|3396.4|3399|3397|3393.2|3391.2|351
1729869900000|2024-10-25 15:25:00|3398.5|3396.5|3401.1|3399.1|3403.1|3401.1|3398.5|3396.5|582
1729870200000|2024-10-25 15:30:00|3401.4|3399.4|3392.6|3390.6|3403|3401|3391.6|3389.6|549
1729870500000|2024-10-25 15:35:00|3392.5|3390.5|3389|3387|3396.2|3394.2|3389|3387|462
1729870800000|2024-10-25 15:40:00|3388.9|3386.9|3391.4|3389.4|3392.1|3390.1|3386.9|3384.9|527
1729871100000|2024-10-25 15:45:00|3391.2|3389.2|3390|3388|3393.9|3391.9|3388.6|3386.6|454
1729871400000|2024-10-25 15:50:00|3389.6|3387.6|3383.2|3381.2|3392|3390|3383.1|3381.1|397
1729871700000|2024-10-25 15:55:00|3383.1|3381.1|3381.5|3379.5|3384|3382|3380.6|3378.6|378
1729872000000|2024-10-25 16:00:00|3381.4|3379.4|3383.5|3381.5|3384.2|3382.2|3380.6|3378.6|346
1729872300000|2024-10-25 16:05:00|3383.7|3381.7|3376.2|3374.2|3385.5|3383.5|3375.4|3373.4|464
1729872600000|2024-10-25 16:10:00|3376.4|3374.4|3378.3|3376.3|3379.7|3377.7|3374.9|3372.9|479
1729872900000|2024-10-25 16:15:00|3378.2|3376.2|3372.3|3370.3|3378.2|3376.2|3371.5|3369.5|543
1729873200000|2024-10-25 16:20:00|3372.4|3370.4|3370.9|3368.9|3374|3372|3366.8|3364.5|452
1729873500000|2024-10-25 16:25:00|3370.8|3368.8|3370.4|3368.4|3371.4|3369.4|3368.4|3366.4|311
1729873800000|2024-10-25 16:30:00|3370|3368|3373|3371|3374|3372|3366.4|3364.4|393
1729874100000|2024-10-25 16:35:00|3372.8|3370.8|3369.4|3367.4|3373.4|3371.4|3369.4|3367.4|365
1729874400000|2024-10-25 16:40:00|3369.3|3367.3|3361.5|3359.5|3369.6|3367.6|3353.1|3351.1|562
1729874700000|2024-10-25 16:45:00|3361.6|3359.6|3355.8|3353.8|3361.8|3359.8|3352.6|3350.6|496
1729875000000|2024-10-25 16:50:00|3355.7|3353.7|3360.3|3358.3|3363|3361|3354|3352|402
1729875300000|2024-10-25 16:55:00|3360.2|3358.2|3361.2|3359.2|3362.2|3360.2|3358.6|3356.6|348
1729875600000|2024-10-25 17:00:00|3361.6|3359.6|3366.4|3364.4|3366.7|3364.7|3361.6|3359.6|287
1729875900000|2024-10-25 17:05:00|3366.6|3364.6|3364.5|3362.5|3367.1|3365.1|3363.6|3361.6|253
1729876200000|2024-10-25 17:10:00|3364.7|3362.7|3366.1|3364.1|3367|3365|3364.2|3362.2|227
1729876500000|2024-10-25 17:15:00|3366|3364|3366.2|3364.2|3368.7|3366.7|3365.6|3363.6|293
1729876800000|2024-10-25 17:20:00|3366.4|3364.4|3362.8|3360.8|3366.9|3364.9|3360.2|3358.2|300
1729877100000|2024-10-25 17:25:00|3362.9|3360.9|3363.6|3361.6|3365.6|3363.6|3361.6|3359.6|271
1729877400000|2024-10-25 17:30:00|3363.9|3361.9|3359.5|3357.5|3364.7|3362.7|3358.7|3356.7|265
1729877700000|2024-10-25 17:35:00|3359.6|3357.6|3365.5|3363.5|3365.9|3363.9|3359.2|3357.2|239
1729878000000|2024-10-25 17:40:00|3365.3|3363.3|3362.2|3360.2|3368.2|3366.2|3361.6|3359.6|286
1729878300000|2024-10-25 17:45:00|3362.1|3360.1|3364.7|3362.7|3367.1|3365.1|3360.7|3358.7|299
1729878600000|2024-10-25 17:50:00|3364.6|3362.6|3371.6|3369.6|3373.2|3371.2|3364.1|3362.1|365
1729878900000|2024-10-25 17:55:00|3371.7|3369.7|3371.5|3369.5|3372.4|3370.4|3369.4|3367.4|349
1729879200000|2024-10-25 18:00:00|3371.6|3369.6|3368.5|3366.5|3372.5|3370.5|3367.1|3365.1|345
1729879500000|2024-10-25 18:05:00|3368.4|3366.4|3361.3|3359.3|3368.9|3366.9|3360.8|3358.8|402
1729879800000|2024-10-25 18:10:00|3361.1|3359.1|3364.5|3362.5|3365.5|3363.5|3361|3359|328
1729880100000|2024-10-25 18:15:00|3364.4|3362.4|3366|3364|3366.9|3364.9|3362.5|3360.5|348
1729880400000|2024-10-25 18:20:00|3366.1|3364.1|3364.5|3362.5|3368|3366|3364|3362|300
1729880700000|2024-10-25 18:25:00|3364.3|3362.3|3367.5|3365.5|3369|3367|3364.1|3362.1|283
1729881000000|2024-10-25 18:30:00|3367.1|3365.1|3365.4|3363.4|3367.6|3365.6|3363.7|3361.7|244
1729881300000|2024-10-25 18:35:00|3365.5|3363.5|3367.1|3365.1|3368.2|3366.2|3363.8|3361.8|194
1729881600000|2024-10-25 18:40:00|3367|3365|3364.2|3362.2|3368.2|3366.2|3364|3362|214
1729881900000|2024-10-25 18:45:00|3364.4|3362.4|3363.5|3361.5|3365.8|3363.8|3363.5|3361.5|202
1729882200000|2024-10-25 18:50:00|3363.6|3361.6|3362.5|3360.5|3363.9|3361.9|3361.1|3359.1|167
1729882500000|2024-10-25 18:55:00|3362.4|3360.4|3361.9|3359.9|3362.8|3360.8|3359.6|3357.6|187
1729882800000|2024-10-25 19:00:00|3362|3360|3361.6|3359.6|3363.1|3361.1|3359.1|3357.1|217
1729883100000|2024-10-25 19:05:00|3361.5|3359.5|3362.4|3360.4|3363.1|3361.1|3360.5|3358.5|190
1729883400000|2024-10-25 19:10:00|3362.1|3360.1|3362.1|3360.1|3364|3362|3361.6|3359.6|247
1729883700000|2024-10-25 19:15:00|3362|3360|3363.1|3361.1|3366.1|3364.1|3361.6|3359.6|214
1729884000000|2024-10-25 19:20:00|3363|3361|3358.1|3356.1|3364.2|3362.2|3357.6|3355.6|225
1729884300000|2024-10-25 19:25:00|3358|3356|3362.4|3360.4|3362.6|3360.6|3358|3356|264
1729884600000|2024-10-25 19:30:00|3362.3|3360.3|3363.7|3361.7|3364.2|3362.2|3360.2|3358.2|170
1729884900000|2024-10-25 19:35:00|3363.8|3361.8|3365.7|3363.7|3366.9|3364.9|3363.2|3361.2|187
1729885200000|2024-10-25 19:40:00|3365.4|3363.4|3364.5|3362.5|3366|3364|3364.1|3362.1|207
1729885500000|2024-10-25 19:45:00|3364.4|3362.4|3364.5|3362.5|3366.9|3364.9|3363.5|3361.5|239
1729885800000|2024-10-25 19:50:00|3364.6|3362.6|3359.6|3357.6|3364.6|3362.6|3359.6|3357.6|280
1729886100000|2024-10-25 19:55:00|3359.5|3357.5|3360.4|3358.4|3360.6|3358.6|3356.7|3354.7|347
1729886400000|2024-10-25 20:00:00|3360.5|3358.5|3364.1|3362.1|3364.1|3362.1|3359.5|3357.5|141
1729886700000|2024-10-25 20:05:00|3363.8|3361.8|3362.1|3360.1|3363.8|3361.8|3361.2|3359.2|74
1729887000000|2024-10-25 20:10:00|3362|3360|3364.1|3362.1|3364.1|3362.1|3362|3360|78
1729887300000|2024-10-25 20:15:00|3364|3362|3362.6|3360.6|3364|3362|3362.2|3360.2|78
1729887600000|2024-10-25 20:20:00|3362.7|3360.7|3363.5|3361.5|3363.5|3361.5|3361.5|3359.5|113
1729887900000|2024-10-25 20:25:00|3363.4|3361.4|3364.7|3362.7|3365.1|3363.1|3363.1|3361.1|66
1729888200000|2024-10-25 20:30:00|3364.8|3362.8|3366.5|3364.5|3368.3|3366.3|3364.5|3362.5|134
1729888500000|2024-10-25 20:35:00|3366.4|3364.4|3367.1|3365.1|3367.8|3365.8|3365.5|3363.5|81
1729888800000|2024-10-25 20:40:00|3367.2|3365.2|3366.7|3364.7|3367.8|3365.8|3366.3|3364.3|73
1729889100000|2024-10-25 20:45:00|3366.8|3364.8|3366.8|3364.8|3367.9|3365.7|3366.4|3364.4|73
1729889400000|2024-10-25 20:50:00|3367|3365|3369.1|3366.1|3370.1|3367.5|3367|3365|85
1729889700000|2024-10-25 20:55:00|3369|3366|3373.6|3370.6|3373.6|3370.6|3368.9|3365.9|126
1730066400000|2024-10-27 22:00:00|3350.8|3347.8|3344.4|3341.4|3358.6|3355.6|3343.6|3340|285
1730066700000|2024-10-27 22:05:00|3343.9|3337.9|3346.9|3343.9|3355|3352|3343.9|3337.9|326
1730067000000|2024-10-27 22:10:00|3345.5|3342.5|3347.9|3344.9|3348.3|3345.3|3335.7|3332.7|418
1730067300000|2024-10-27 22:15:00|3348|3345|3350.8|3347.8|3351.5|3349.3|3345|3342|231
1730067600000|2024-10-27 22:20:00|3350.9|3347.9|3350|3348|3351.5|3348.8|3347.3|3344.3|210
1730067900000|2024-10-27 22:25:00|3350.3|3348.3|3348.6|3345.6|3351.3|3349.3|3348.2|3345.3|198
1730068200000|2024-10-27 22:30:00|3348.8|3345.8|3354.8|3351.8|3354.8|3351.8|3347.7|3344.7|254
1730068500000|2024-10-27 22:35:00|3354.7|3351.7|3351.6|3348.6|3356.9|3353.9|3343.6|3340.6|373
1730068800000|2024-10-27 22:40:00|3351.7|3348.7|3351.5|3348.5|3351.7|3348.7|3348.3|3345.3|204
1730069100000|2024-10-27 22:45:00|3351.6|3348.6|3347.6|3344.6|3353.7|3350.7|3346.2|3343.2|194
1730069400000|2024-10-27 22:50:00|3347.5|3344.5|3350.2|3347.2|3350.9|3347.9|3347.3|3344.3|138
1730069700000|2024-10-27 22:55:00|3350.1|3347.1|3351.3|3348.3|3351.4|3348.4|3347.8|3344.8|130
1730070000000|2024-10-27 23:00:00|3351.8|3348.8|3360.4|3357.4|3361.3|3358.3|3351.8|3348.8|250
1730070300000|2024-10-27 23:05:00|3360.6|3357.6|3364.8|3361.8|3365.2|3362.2|3360.6|3357.6|201
1730070600000|2024-10-27 23:10:00|3364.7|3361.7|3360.4|3358.4|3364.7|3361.7|3359.4|3356.4|177
1730070900000|2024-10-27 23:15:00|3360.3|3358.3|3364.4|3361.4|3366|3363|3360.3|3357.9|217
1730071200000|2024-10-27 23:20:00|3365.1|3362.1|3363.5|3360.5|3365.1|3362.1|3360.7|3357.7|214
1730071500000|2024-10-27 23:25:00|3363.4|3360.4|3367|3365|3367.5|3365.2|3362.3|3359.3|167
1730071800000|2024-10-27 23:30:00|3366.9|3364.9|3368.8|3365.8|3370.2|3367.4|3366.1|3363.7|222
1730072100000|2024-10-27 23:35:00|3368.6|3365.6|3369.4|3366.4|3370.5|3367.5|3367.9|3364.9|152
1730072400000|2024-10-27 23:40:00|3369.5|3366.5|3367.4|3364.4|3370.9|3368|3367.3|3364.3|147
1730072700000|2024-10-27 23:45:00|3367.5|3364.5|3367.9|3364.9|3368.2|3365.2|3365.1|3362.6|172
1730073000000|2024-10-27 23:50:00|3368|3365|3360.9|3357.9|3368|3365|3360.6|3357.6|176
1730073300000|2024-10-27 23:55:00|3361.2|3358.2|3361.7|3358.7|3363.4|3360.4|3360.8|3357.8|142
1730073600000|2024-10-28 00:00:00|3361.4|3358.4|3364.2|3361.2|3364.5|3361.5|3358.9|3355.9|271
1730073900000|2024-10-28 00:05:00|3364.5|3361.5|3360|3357|3365|3362|3359.9|3356.9|272
1730074200000|2024-10-28 00:10:00|3360.1|3357.1|3362|3359|3363.5|3361|3359.2|3356.7|176
1730074500000|2024-10-28 00:15:00|3362.5|3359.5|3364|3361|3365.3|3362.5|3361.1|3358.5|196
1730074800000|2024-10-28 00:20:00|3363.9|3360.9|3364.6|3361.6|3367.5|3364.5|3362.7|3359.7|171
1730075100000|2024-10-28 00:25:00|3364.5|3361.5|3362.7|3359.7|3364.9|3361.9|3361.7|3358.7|188
1730075400000|2024-10-28 00:30:00|3362|3360|3364|3361|3365.8|3362.9|3362|3359.5|174
1730075700000|2024-10-28 00:35:00|3363.8|3360.8|3360.5|3358.5|3364|3361|3359.9|3357|171
1730076000000|2024-10-28 00:40:00|3360.4|3358.4|3358.2|3355.2|3361.3|3358.5|3358|3355|236
1730076300000|2024-10-28 00:45:00|3358.3|3355.3|3359.5|3356.5|3360.9|3358.3|3357.5|3355|231
1730076600000|2024-10-28 00:50:00|3359|3357|3359.3|3357.3|3360.9|3358.6|3357.8|3355.3|186
1730076900000|2024-10-28 00:55:00|3360.2|3357.2|3354.3|3351.3|3360.5|3357.7|3354|3351|338
1730077200000|2024-10-28 01:00:00|3354.5|3351.5|3341.9|3338.9|3354.5|3351.5|3340.5|3337.5|971
1730077500000|2024-10-28 01:05:00|3341.5|3339.5|3336.2|3333.2|3346.4|3343.4|3335.7|3332.9|797
1730077800000|2024-10-28 01:10:00|3336.1|3333.1|3336|3333|3336.5|3333.6|3328.8|3325.9|749
1730078100000|2024-10-28 01:15:00|3336.3|3333.3|3326|3323|3340|3337.2|3324.5|3321.5|701
1730078400000|2024-10-28 01:20:00|3325.9|3322.9|3332.1|3329.1|3333|3330|3325.5|3322.5|687
1730078700000|2024-10-28 01:25:00|3332.2|3329.2|3333.2|3330.2|3335.6|3333.6|3330|3327.5|464
1730079000000|2024-10-28 01:30:00|3333.3|3330.3|3336.5|3334.5|3338.8|3336.6|3330|3327.5|561
1730079300000|2024-10-28 01:35:00|3336.6|3334.6|3334.5|3332.5|3337.9|3335.6|3331|3328.5|540
1730079600000|2024-10-28 01:40:00|3334.6|3332.6|3336|3334|3338|3336|3334.1|3331.5|441
1730079900000|2024-10-28 01:45:00|3336.1|3334.1|3341.5|3338.5|3342.5|3340.2|3335.6|3333.6|457
1730080200000|2024-10-28 01:50:00|3341.4|3338.4|3344.5|3341.5|3344.9|3342.5|3340.5|3337.5|400
1730080500000|2024-10-28 01:55:00|3344.2|3341.2|3348|3345|3348.9|3346.4|3343.5|3340.5|415
1730080800000|2024-10-28 02:00:00|3347.8|3344.8|3345.9|3342.9|3349|3346|3344.5|3341.5|471
1730081100000|2024-10-28 02:05:00|3345.7|3342.7|3346.9|3343.9|3348|3345|3343|3340|480
1730081400000|2024-10-28 02:10:00|3346.5|3343.5|3345|3342|3346.5|3343.5|3339.2|3336.4|354
1730081700000|2024-10-28 02:15:00|3345.2|3342.2|3347.7|3344.7|3347.7|3345.2|3343.2|3340.2|186
1730082000000|2024-10-28 02:20:00|3347.6|3344.6|3349.8|3346.8|3351.5|3348.7|3347.1|3344.5|199
1730082300000|2024-10-28 02:25:00|3349.9|3346.9|3348.9|3345.9|3349.9|3346.9|3347.7|3344.8|140
1730082600000|2024-10-28 02:30:00|3349.1|3346.1|3343|3340|3349.3|3346.3|3341|3338|437
1730082900000|2024-10-28 02:35:00|3343.1|3340.1|3346|3343|3346.1|3343.1|3341.9|3338.9|421
1730083200000|2024-10-28 02:40:00|3345.6|3342.6|3346.2|3343.2|3346.9|3343.9|3343.4|3340.4|346
1730083500000|2024-10-28 02:45:00|3345.9|3342.9|3346.4|3343.4|3348.7|3345.7|3344.5|3342|359
1730083800000|2024-10-28 02:50:00|3346.5|3343.5|3344.7|3341.7|3347.1|3344.1|3342.2|3339.4|338
1730084100000|2024-10-28 02:55:00|3344.9|3341.9|3344.4|3341.4|3345.4|3342.4|3342.3|3339.3|267
1730084400000|2024-10-28 03:00:00|3344.3|3341.3|3346.2|3343.2|3346.5|3343.5|3339.9|3336.9|306
1730084700000|2024-10-28 03:05:00|3346.4|3343.4|3342|3339|3347.6|3345.5|3341.7|3338.7|330
1730085000000|2024-10-28 03:10:00|3341.8|3338.8|3337.4|3334.4|3344|3341|3334.5|3332.4|396
1730085300000|2024-10-28 03:15:00|3337.3|3334.3|3338.1|3335.1|3341.2|3338.2|3336.6|3333.9|305
1730085600000|2024-10-28 03:20:00|3338.4|3335.4|3341.7|3338.7|3344|3341.5|3337.9|3334.9|270
1730085900000|2024-10-28 03:25:00|3341.5|3338.5|3341.9|3338.9|3344|3341.2|3341.1|3338.4|263
1730086200000|2024-10-28 03:30:00|3342|3339|3341|3338|3342.5|3339.5|3340.2|3337.6|194
1730086500000|2024-10-28 03:35:00|3340.9|3337.9|3338.1|3335.1|3341.4|3338.7|3337.3|3334.3|176
1730086800000|2024-10-28 03:40:00|3338.2|3335.2|3335.5|3332.5|3338.3|3335.7|3334.3|3331.8|186
1730087100000|2024-10-28 03:45:00|3335.4|3332.4|3334|3331|3335.5|3332.7|3332.3|3329.9|185
1730087400000|2024-10-28 03:50:00|3334.1|3331.1|3333.5|3331.5|3334.9|3332|3332|3329.8|152
1730087700000|2024-10-28 03:55:00|3333.6|3331.6|3329.5|3326.5|3333.6|3331.6|3329.5|3326.5|162
1730088000000|2024-10-28 04:00:00|3329.6|3326.6|3330.8|3328.8|3331.2|3329.1|3329.2|3326.2|161
1730088300000|2024-10-28 04:05:00|3330.7|3328.7|3331.3|3329.3|3331.6|3329.6|3329.6|3327.6|173
1730088600000|2024-10-28 04:10:00|3331.4|3329.4|3332|3330|3333.5|3330.7|3330.5|3328.5|118
1730088900000|2024-10-28 04:15:00|3331.9|3329.9|3327.7|3324.7|3331.9|3329.9|3327.2|3324.7|144
1730089200000|2024-10-28 04:20:00|3327.9|3324.9|3330.3|3328.3|3331.3|3329.3|3326.8|3324.2|146
1730089500000|2024-10-28 04:25:00|3330.4|3328.4|3329.8|3326.8|3330.8|3328.8|3328.7|3325.7|90
1730089800000|2024-10-28 04:30:00|3329.9|3326.9|3329.8|3326.8|3330.3|3327.3|3328.6|3325.6|72
1730090100000|2024-10-28 04:35:00|3329.9|3326.9|3327.9|3324.9|3330.3|3327.3|3327.4|3324.8|92
1730090400000|2024-10-28 04:40:00|3327.8|3324.8|3332.3|3329.3|3333.8|3330.8|3327.6|3324.6|154
1730090700000|2024-10-28 04:45:00|3332.7|3329.7|3332.3|3330.3|3334.3|3332.3|3332.3|3329.7|145
1730091000000|2024-10-28 04:50:00|3332.5|3330.5|3333.9|3331.9|3334.4|3332.1|3332.3|3330.3|197
1730091300000|2024-10-28 04:55:00|3334.9|3332|3333.8|3330.8|3335.8|3332.8|3332.9|3330.7|101
1730091600000|2024-10-28 05:00:00|3333.9|3330.9|3334.7|3331.7|3335.4|3332.4|3333.6|3330.6|158
1730091900000|2024-10-28 05:05:00|3334.8|3331.8|3333.9|3330.9|3335.1|3332.1|3333.1|3330.6|131
1730092200000|2024-10-28 05:10:00|3333.8|3330.8|3329.8|3327.8|3335.3|3332.3|3329.2|3326.7|154
1730092500000|2024-10-28 05:15:00|3329.9|3327.9|3330.7|3328.7|3331.3|3329.3|3328.8|3326.8|189
1730092800000|2024-10-28 05:20:00|3330.8|3328.8|3335.8|3333.8|3336.4|3334.4|3330.4|3328.4|162
1730093100000|2024-10-28 05:25:00|3335.9|3333.9|3337.8|3335.8|3338.9|3336.9|3335.9|3333.9|173
1730093400000|2024-10-28 05:30:00|3337.9|3335.9|3338.6|3335.6|3343.3|3340.3|3336.9|3334.6|458
1730093700000|2024-10-28 05:35:00|3338.9|3335.9|3342.3|3339.3|3346.3|3343.3|3338.8|3335.8|413
1730094000000|2024-10-28 05:40:00|3342.5|3339.5|3339.3|3337.3|3342.7|3339.7|3337.5|3335.3|384
1730094300000|2024-10-28 05:45:00|3339.1|3337.1|3340.8|3338.8|3344|3341.5|3337.7|3335.2|329
1730094600000|2024-10-28 05:50:00|3340.9|3338.9|3346.7|3343.7|3347.3|3344.4|3340.9|3338.6|297
1730094900000|2024-10-28 05:55:00|3346.6|3343.6|3349.2|3346.2|3350.2|3347.4|3345.4|3342.6|334
1730095200000|2024-10-28 06:00:00|3349.1|3347.1|3351.8|3348.8|3351.9|3349.5|3347.5|3345.2|402
1730095500000|2024-10-28 06:05:00|3351.9|3348.9|3353.3|3351.3|3353.3|3351.3|3349.8|3346.8|349
1730095800000|2024-10-28 06:10:00|3353.2|3351.2|3357.2|3355.2|3358.4|3356.4|3352.3|3349.3|484
1730096100000|2024-10-28 06:15:00|3357.1|3355.1|3361.5|3358.5|3361.5|3359.1|3356.6|3353.6|464
1730096400000|2024-10-28 06:20:00|3361.4|3358.4|3363.9|3361.9|3364.1|3362|3357.1|3354.8|473
1730096700000|2024-10-28 06:25:00|3364|3362|3366|3363|3366.7|3364.7|3362.1|3359.9|435
1730097000000|2024-10-28 06:30:00|3365.5|3362.5|3360.8|3358.8|3366.5|3363.9|3359.2|3356.2|448
1730097300000|2024-10-28 06:35:00|3360.6|3358.6|3362.9|3360.9|3364|3361.6|3360.4|3357.4|391
1730097600000|2024-10-28 06:40:00|3363|3361|3366.6|3364.6|3366.9|3364.6|3363|3360.4|409
1730097900000|2024-10-28 06:45:00|3366.5|3364.5|3366.7|3364.7|3368|3366|3365.3|3363.3|375
1730098200000|2024-10-28 06:50:00|3366.9|3364.9|3365.2|3362.2|3367.9|3365.9|3364.1|3361.6|394
1730098500000|2024-10-28 06:55:00|3365.4|3362.4|3363|3361|3365.4|3363|3360.9|3358.4|489
1730098800000|2024-10-28 07:00:00|3363.3|3361.3|3370.2|3368.2|3372.8|3370.3|3360.5|3358.5|324
1730099100000|2024-10-28 07:05:00|3370.3|3368.3|3370.7|3368.7|3372.4|3370.4|3369.5|3366.9|289
1730099400000|2024-10-28 07:10:00|3370.5|3368.5|3369.4|3367.4|3372.2|3370.2|3367.9|3365.3|269
1730099700000|2024-10-28 07:15:00|3369.5|3367.5|3367.3|3365.3|3370.3|3368.3|3366.2|3363.7|214
1730100000000|2024-10-28 07:20:00|3367.2|3365.2|3361.9|3359.9|3367.9|3365.4|3359.9|3357.4|279
1730100300000|2024-10-28 07:25:00|3361.8|3359.8|3357.8|3355.8|3362.1|3359.8|3356.8|3354.5|319
1730100600000|2024-10-28 07:30:00|3357.7|3355.7|3357.4|3355.4|3359.1|3357.1|3355.6|3353.6|288
1730100900000|2024-10-28 07:35:00|3357.3|3355.3|3359.8|3357.8|3360.8|3358.8|3357|3355|284
1730101200000|2024-10-28 07:40:00|3359.7|3357.7|3361.1|3359.1|3362.1|3360.1|3358.3|3356.3|262
1730101500000|2024-10-28 07:45:00|3361.3|3359.3|3360.2|3358.2|3362.1|3360.1|3359.8|3357.8|201
1730101800000|2024-10-28 07:50:00|3360.3|3358.3|3361.2|3359.2|3362.9|3360.9|3360.2|3358.2|241
1730102100000|2024-10-28 07:55:00|3361.1|3359.1|3358.4|3356.4|3362.2|3360.2|3358.3|3356.3|342
1730102400000|2024-10-28 08:00:00|3358.3|3356.3|3355.7|3353.7|3358.6|3356.6|3353|3350.8|351
1730102700000|2024-10-28 08:05:00|3355.6|3353.6|3356.4|3354.4|3357.1|3355.1|3353.8|3351.8|324
1730103000000|2024-10-28 08:10:00|3356.5|3354.5|3358.4|3356.4|3358.9|3356.9|3355.4|3353.4|228
1730103300000|2024-10-28 08:15:00|3358.5|3356.5|3360.4|3358.4|3362|3360|3358.5|3356.5|288
1730103600000|2024-10-28 08:20:00|3360.9|3358.9|3357.4|3355.4|3362.9|3360.9|3357.3|3355.3|272
1730103900000|2024-10-28 08:25:00|3357.6|3355.6|3357.8|3355.8|3359.6|3357.3|3357.3|3355|220
1730104200000|2024-10-28 08:30:00|3357.9|3355.9|3351.9|3349.9|3358.7|3356.6|3351.4|3349.4|357
1730104500000|2024-10-28 08:35:00|3351.8|3349.8|3349.6|3347.6|3352.4|3350.4|3348.8|3346.7|364
1730104800000|2024-10-28 08:40:00|3349.8|3347.8|3350.4|3348.4|3352.5|3350.4|3349.1|3347.1|386
1730105100000|2024-10-28 08:45:00|3350.3|3348.3|3351.8|3349.8|3353.7|3351.2|3350.2|3348.2|277
1730105400000|2024-10-28 08:50:00|3352|3350|3352.6|3350.6|3353.5|3351.5|3350.8|3348.8|374
1730105700000|2024-10-28 08:55:00|3352.7|3350.7|3349.5|3347.5|3354.1|3352.1|3348.4|3346.4|287
1730106000000|2024-10-28 09:00:00|3349.7|3347.7|3348.6|3346.6|3350.8|3348.8|3347.6|3345.6|259
1730106300000|2024-10-28 09:05:00|3348.4|3346.4|3350.4|3348.4|3350.4|3348.4|3345.6|3343.6|242
1730106600000|2024-10-28 09:10:00|3350.3|3348.3|3349.8|3347.8|3353.4|3351.4|3348.9|3346.9|283
1730106900000|2024-10-28 09:15:00|3349.6|3347.6|3347.7|3345.7|3350.6|3348.4|3345.4|3343.4|223
1730107200000|2024-10-28 09:20:00|3347.4|3345.4|3342.7|3340.7|3348.8|3346.8|3342.4|3340.4|225
1730107500000|2024-10-28 09:25:00|3342.4|3340.4|3336.4|3334.4|3343.1|3341.1|3334.9|3332.9|283
1730107800000|2024-10-28 09:30:00|3336.5|3334.5|3339.6|3337.6|3339.8|3337.8|3334.1|3332.1|440
1730108100000|2024-10-28 09:35:00|3339.5|3337.5|3340.3|3338.3|3341.1|3338.7|3336.8|3334.8|343
1730108400000|2024-10-28 09:40:00|3339.9|3337.9|3333.8|3331.8|3340.9|3338.3|3332.1|3329.6|331
1730108700000|2024-10-28 09:45:00|3333.7|3331.7|3332.6|3330.6|3334.8|3332.8|3331.9|3329.9|215
1730109000000|2024-10-28 09:50:00|3332.5|3330.5|3334.4|3332.4|3335.4|3333.4|3331.1|3329.1|232
1730109300000|2024-10-28 09:55:00|3334.3|3332.3|3335.4|3333.4|3336|3333.8|3333|3330.9|274
1730109600000|2024-10-28 10:00:00|3335.5|3332.5|3339.5|3337.5|3340|3337.5|3333.8|3331.4|341
1730109900000|2024-10-28 10:05:00|3339.4|3337.4|3341.3|3339.3|3343.5|3341.4|3338.1|3335.9|328
1730110200000|2024-10-28 10:10:00|3341.1|3339.1|3341.6|3338.6|3342.5|3339.9|3338.2|3335.4|246
1730110500000|2024-10-28 10:15:00|3341.2|3339.2|3338|3335|3342.1|3339.7|3337.1|3334.6|309
1730110800000|2024-10-28 10:20:00|3337.5|3335.5|3340|3337|3340|3337.6|3335.7|3333.4|338
1730111100000|2024-10-28 10:25:00|3339.7|3337.7|3340.5|3338.5|3341.9|3339.9|3339|3336.8|233
1730111400000|2024-10-28 10:30:00|3340.1|3337.5|3342.8|3340.8|3343.1|3340.8|3339.3|3336.7|207
1730111700000|2024-10-28 10:35:00|3342.7|3340.7|3344.2|3342.2|3344.8|3342.2|3340.7|3338.2|193
1730112000000|2024-10-28 10:40:00|3344.3|3342.3|3346.2|3344.2|3347|3344.7|3343.7|3341.5|189
1730112300000|2024-10-28 10:45:00|3346.4|3343.4|3344.4|3342.4|3346.8|3344.2|3343.5|3341.2|201
1730112600000|2024-10-28 10:50:00|3344.2|3342.2|3343.5|3341.5|3344.9|3342.7|3340.6|3338.5|193
1730112900000|2024-10-28 10:55:00|3343.7|3341.7|3342.8|3340.8|3345|3343|3341.6|3339.5|305
1730113200000|2024-10-28 11:00:00|3342.7|3340.7|3342.4|3339.4|3345|3342.8|3340.8|3338.8|297
1730113500000|2024-10-28 11:05:00|3342.2|3340.2|3344.3|3342.3|3345.4|3342.8|3341.6|3339.3|201
1730113800000|2024-10-28 11:10:00|3344.6|3342.6|3339.3|3337.3|3344.6|3342.6|3339|3336.9|173
1730114100000|2024-10-28 11:15:00|3339.4|3337.4|3341.4|3339.4|3343.3|3340.5|3339.1|3337.1|219
1730114400000|2024-10-28 11:20:00|3341.3|3339.3|3340.4|3338.4|3341.7|3339.5|3339.7|3337.2|249
1730114700000|2024-10-28 11:25:00|3340.2|3338.2|3341.8|3339.8|3342.6|3340.1|3339.7|3337.7|255
1730115000000|2024-10-28 11:30:00|3341.7|3339.7|3338.1|3336.1|3342.7|3340.2|3337|3334.7|255
1730115300000|2024-10-28 11:35:00|3337.8|3335.8|3337.1|3335.1|3338.4|3336.4|3334.9|3332.6|434
1730115600000|2024-10-28 11:40:00|3337|3335|3342.8|3339.8|3344.8|3342.3|3336.8|3334.5|345
1730115900000|2024-10-28 11:45:00|3342.6|3339.6|3342.3|3340.3|3343.8|3341.3|3339.3|3336.8|212
1730116200000|2024-10-28 11:50:00|3342.6|3340.6|3342.6|3340.6|3344.3|3341.9|3342.1|3339.9|226
1730116500000|2024-10-28 11:55:00|3342.4|3340.4|3341.9|3339.9|3342.9|3340.7|3341|3338.6|198
1730116800000|2024-10-28 12:00:00|3341.8|3339.8|3342.9|3340.9|3343.3|3340.9|3338.9|3336.3|349
1730117100000|2024-10-28 12:05:00|3342.7|3340.7|3344.7|3342.7|3345.1|3343.1|3341.4|3339.4|255
1730117400000|2024-10-28 12:10:00|3344.6|3342.6|3348.4|3346.4|3348.6|3346.6|3343.1|3341.1|289
1730117700000|2024-10-28 12:15:00|3348.6|3346.6|3348.4|3346.4|3350.5|3348.5|3347.4|3345.3|376
1730118000000|2024-10-28 12:20:00|3348.1|3346.1|3346.6|3344.6|3348.4|3346.4|3344.9|3342.9|363
1730118300000|2024-10-28 12:25:00|3346.4|3344.4|3345.6|3343.6|3346.6|3344.6|3343.3|3341.1|295
1730118600000|2024-10-28 12:30:00|3345.4|3343.4|3342.6|3340.6|3345.5|3343.5|3340.8|3338.8|424
1730118900000|2024-10-28 12:35:00|3342.4|3340.4|3344.9|3342.9|3346.1|3343.6|3340.2|3338.2|279
1730119200000|2024-10-28 12:40:00|3345|3343|3351.7|3349.7|3352.6|3350.1|3344.9|3342.9|328
1730119500000|2024-10-28 12:45:00|3351.9|3349.9|3352.6|3350.6|3353.9|3351.9|3350.3|3348.1|329
1730119800000|2024-10-28 12:50:00|3352.7|3350.7|3350.3|3348.3|3354.4|3352|3350|3348|450
1730120100000|2024-10-28 12:55:00|3350.1|3348.1|3360.5|3358.5|3361.6|3359.3|3349.8|3347.8|421
1730120400000|2024-10-28 13:00:00|3360.4|3358.4|3362|3360|3363.8|3361.8|3354.7|3352.7|792
1730120700000|2024-10-28 13:05:00|3362.5|3360.5|3367.9|3365.9|3370.6|3368.6|3359.6|3357.5|705
1730121000000|2024-10-28 13:10:00|3367.6|3365.6|3364.2|3362.2|3369.5|3367.5|3361.6|3359.2|710
1730121300000|2024-10-28 13:15:00|3364.3|3362.3|3369.9|3367.9|3370.3|3368.3|3360.1|3358.1|645
1730121600000|2024-10-28 13:20:00|3369.8|3367.8|3363.3|3361.3|3372.7|3370.7|3362.7|3360.7|701
1730121900000|2024-10-28 13:25:00|3363.2|3361.2|3368.2|3366.2|3369.7|3367.7|3361.5|3359.5|695
1730122200000|2024-10-28 13:30:00|3368.5|3366.5|3378.3|3376.3|3378.8|3376.8|3360.3|3358.3|1010
1730122500000|2024-10-28 13:35:00|3378.4|3376.4|3380.8|3378.8|3383.6|3381.3|3375.1|3373.1|1072
1730122800000|2024-10-28 13:40:00|3380.5|3378.5|3380.3|3378.3|3380.6|3378.5|3372.9|3370.9|786
1730123100000|2024-10-28 13:45:00|3380.2|3378.2|3380.4|3378.4|3380.8|3378.8|3374.7|3372.7|834
1730123400000|2024-10-28 13:50:00|3380.3|3378.3|3386.9|3384.9|3388.8|3386.8|3378.3|3376.3|864
1730123700000|2024-10-28 13:55:00|3386.8|3384.8|3376.7|3374.7|3388.6|3386.6|3375.1|3373.1|658
1730124000000|2024-10-28 14:00:00|3376.6|3374.6|3366.2|3364.2|3378.7|3376.7|3366.2|3363.8|855
1730124300000|2024-10-28 14:05:00|3366.3|3364.3|3376.8|3374.8|3376.8|3374.8|3366.3|3364.1|931
1730124600000|2024-10-28 14:10:00|3376.7|3374.7|3373.3|3371.3|3377.7|3375.7|3371|3369|791
1730124900000|2024-10-28 14:15:00|3374.2|3372.2|3370.7|3368.7|3374.8|3372.8|3367.1|3365.1|727
1730125200000|2024-10-28 14:20:00|3370.6|3368.6|3374.9|3372.9|3377.7|3375.7|3370.2|3368.2|665
1730125500000|2024-10-28 14:25:00|3374.7|3372.7|3371.5|3369.5|3379.5|3377.5|3370.3|3368.3|580
1730125800000|2024-10-28 14:30:00|3371.4|3369.4|3375.1|3373.1|3376.2|3374|3369|3366.9|625
1730126100000|2024-10-28 14:35:00|3375.3|3373.3|3375.4|3373.4|3377.6|3375.4|3371.3|3368.7|468
1730126400000|2024-10-28 14:40:00|3375.7|3373.7|3377.8|3375.8|3378.7|3376.7|3372|3369.8|547
1730126700000|2024-10-28 14:45:00|3377.7|3375.7|3384|3382|3384.1|3382.1|3376.6|3374.6|564
1730127000000|2024-10-28 14:50:00|3384.2|3382.2|3396.2|3394.2|3399.5|3397.5|3383.7|3381.7|868
1730127300000|2024-10-28 14:55:00|3396.3|3394.3|3392.5|3390.5|3400|3398|3389.7|3387.7|863
1730127600000|2024-10-28 15:00:00|3393.7|3390.7|3385.5|3383.5|3393.9|3391.9|3377.3|3375.3|966
1730127900000|2024-10-28 15:05:00|3385.2|3383.2|3382.7|3380.7|3386.7|3384.7|3379.7|3377.7|676
1730128200000|2024-10-28 15:10:00|3383.1|3381.1|3382.2|3380.2|3384.7|3382.7|3381.1|3379.1|605
1730128500000|2024-10-28 15:15:00|3382.3|3380.3|3384.3|3382.3|3386.8|3384.8|3380.2|3378.2|573
1730128800000|2024-10-28 15:20:00|3384.4|3382.4|3387|3385|3389|3387|3383.7|3381.7|435
1730129100000|2024-10-28 15:25:00|3387.3|3385.3|3386.9|3384.9|3391.3|3389.3|3386.3|3384.3|436
1730129400000|2024-10-28 15:30:00|3387.3|3385.3|3378.3|3376.3|3388|3386|3371.5|3369.5|700
1730129700000|2024-10-28 15:35:00|3378.4|3376.4|3374.4|3372.4|3379.9|3377.9|3372.8|3370.8|726
1730130000000|2024-10-28 15:40:00|3374.3|3372.3|3371.9|3369.9|3374.7|3372.7|3369.4|3367.4|716
1730130300000|2024-10-28 15:45:00|3371.8|3369.8|3373|3371|3374.4|3372.4|3369.3|3367.3|526
1730130600000|2024-10-28 15:50:00|3373.1|3371.1|3368.4|3366.4|3374.9|3372.9|3368|3366|486
1730130900000|2024-10-28 15:55:00|3368.2|3366.2|3367.6|3365.6|3371.9|3369.9|3366.4|3364.4|591
1730131200000|2024-10-28 16:00:00|3367.5|3365.5|3371.6|3369.6|3371.6|3369.6|3365.5|3363.5|505
1730131500000|2024-10-28 16:05:00|3371.1|3369.1|3374.6|3372.6|3375|3373|3370.5|3368.5|375
1730131800000|2024-10-28 16:10:00|3374.5|3372.5|3378.9|3376.9|3380|3378|3374.1|3372.1|378
1730132100000|2024-10-28 16:15:00|3378.7|3376.7|3383|3381|3383.6|3381.6|3376.7|3374.7|406
1730132400000|2024-10-28 16:20:00|3383.1|3381.1|3381.5|3379.5|3384.3|3382.3|3381|3379|410
1730132700000|2024-10-28 16:25:00|3381.6|3379.6|3385.4|3383.4|3385.5|3383.5|3380.5|3378.5|452
1730133000000|2024-10-28 16:30:00|3385.3|3383.3|3385.4|3383.4|3387.5|3385.5|3384|3382|455
1730133300000|2024-10-28 16:35:00|3385.3|3383.3|3380|3378|3386.3|3384.3|3379.4|3377.4|485
1730133600000|2024-10-28 16:40:00|3380.2|3378.2|3384.7|3382.7|3385|3383|3379.6|3377.6|532
1730133900000|2024-10-28 16:45:00|3384.8|3382.8|3382.1|3380.1|3385.2|3383.2|3379.4|3377.4|526
1730134200000|2024-10-28 16:50:00|3381.7|3379.7|3380.3|3378.3|3383.1|3381.1|3379.9|3377.9|388
1730134500000|2024-10-28 16:55:00|3380.2|3378.2|3380.7|3378.7|3381.4|3379.4|3377.3|3375.3|373
1730134800000|2024-10-28 17:00:00|3380.9|3378.9|3377.8|3375.8|3381.6|3379.6|3376.2|3374.2|465
1730135100000|2024-10-28 17:05:00|3378.1|3376.1|3381.6|3379.6|3383|3381|3377.6|3375.6|385
1730135400000|2024-10-28 17:10:00|3381.5|3379.5|3375.2|3373.2|3381.5|3379.5|3375.2|3373.2|412
1730135700000|2024-10-28 17:15:00|3374.8|3372.8|3379.7|3377.7|3379.7|3377.7|3374.1|3372.1|339
1730136000000|2024-10-28 17:20:00|3379.6|3377.6|3383.2|3381.2|3384.7|3382.7|3379.5|3377.5|367
1730136300000|2024-10-28 17:25:00|3383.4|3381.4|3381.6|3379.6|3384.2|3382.2|3379.4|3377.4|503
1730136600000|2024-10-28 17:30:00|3381.2|3379.2|3384.2|3382.2|3384.4|3382.4|3380.7|3378.7|317
1730136900000|2024-10-28 17:35:00|3384.1|3382.1|3381.7|3379.7|3384.1|3382.1|3380.2|3378.2|298
1730137200000|2024-10-28 17:40:00|3381.8|3379.8|3380.3|3378.3|3381.9|3379.9|3379.7|3377.7|252
1730137500000|2024-10-28 17:45:00|3380.2|3378.2|3380.3|3378.3|3381.7|3379.7|3379.2|3377.2|294
1730137800000|2024-10-28 17:50:00|3380.2|3378.2|3377.4|3375.4|3380.5|3378.5|3377.4|3375.4|297
1730138100000|2024-10-28 17:55:00|3377.5|3375.5|3377|3375|3378.4|3376.4|3375.7|3373.7|343
1730138400000|2024-10-28 18:00:00|3377.3|3375.3|3372.5|3370.5|3377.5|3375.5|3371.8|3369.8|355
1730138700000|2024-10-28 18:05:00|3372.4|3370.4|3372.4|3370.4|3374.4|3372.4|3370.8|3368.8|272
1730139000000|2024-10-28 18:10:00|3372.3|3370.3|3368.5|3366.5|3372.8|3370.8|3368.5|3366.4|312
1730139300000|2024-10-28 18:15:00|3368.4|3366.4|3360.9|3358.9|3369.3|3367.3|3358.4|3356.4|561
1730139600000|2024-10-28 18:20:00|3361.1|3359.1|3363.3|3361.3|3364.1|3362.1|3360.4|3358.4|486
1730139900000|2024-10-28 18:25:00|3363.2|3361.2|3361.7|3359.7|3366.2|3364.2|3361|3359|416
1730140200000|2024-10-28 18:30:00|3361.8|3359.8|3365.9|3363.9|3367.8|3365.8|3361.8|3359.8|261
1730140500000|2024-10-28 18:35:00|3365.7|3363.7|3367.5|3365.5|3367.5|3365.5|3364.3|3362.3|215
1730140800000|2024-10-28 18:40:00|3367.4|3365.4|3368.9|3366.9|3369.3|3367.3|3367.2|3365.2|222
1730141100000|2024-10-28 18:45:00|3369.1|3367.1|3370.7|3368.7|3370.9|3368.9|3368.1|3366.1|217
1730141400000|2024-10-28 18:50:00|3370.8|3368.8|3373|3371|3373.5|3371.5|3370.5|3368.5|237
1730141700000|2024-10-28 18:55:00|3373.1|3371.1|3369.3|3367.3|3373.7|3371.7|3369.1|3367.1|253
1730142000000|2024-10-28 19:00:00|3369.2|3367.2|3368.9|3366.9|3371.2|3369.2|3367.1|3365.1|306
1730142300000|2024-10-28 19:05:00|3369|3367|3365.6|3363.6|3369|3367|3365.6|3363.6|204
1730142600000|2024-10-28 19:10:00|3365.5|3363.5|3368.5|3366.5|3368.5|3366.5|3365.3|3363.3|221
1730142900000|2024-10-28 19:15:00|3368.6|3366.6|3370.8|3368.8|3371.1|3369.1|3368.1|3366.1|126
1730143200000|2024-10-28 19:20:00|3370.7|3368.7|3372.7|3370.7|3373.4|3371.4|3370.3|3368.3|164
1730143500000|2024-10-28 19:25:00|3372.6|3370.6|3371.5|3369.5|3374.1|3372.1|3371.3|3369.3|171
1730143800000|2024-10-28 19:30:00|3371.6|3369.6|3370.8|3368.8|3372.2|3370.2|3370.1|3368.1|158
1730144100000|2024-10-28 19:35:00|3370.7|3368.7|3369.6|3367.6|3371.2|3369.2|3368.8|3366.8|175
1730144400000|2024-10-28 19:40:00|3369.7|3367.7|3370.5|3368.5|3371.7|3369.7|3369.7|3367.7|109
1730144700000|2024-10-28 19:45:00|3370.7|3368.7|3371.4|3369.4|3372.5|3370.5|3369.8|3367.8|163
1730145000000|2024-10-28 19:50:00|3371.5|3369.5|3372.9|3370.9|3373.3|3371.3|3370.3|3368.3|164
1730145300000|2024-10-28 19:55:00|3373|3371|3371.4|3369.4|3373.3|3371.3|3370.9|3368.9|229
1730145600000|2024-10-28 20:00:00|3371.3|3369.3|3371.4|3369.4|3372.4|3370.4|3370.9|3368.9|120
1730145900000|2024-10-28 20:05:00|3371.3|3369.3|3371.3|3369.3|3371.5|3369.5|3370.3|3368.3|69
1730146200000|2024-10-28 20:10:00|3370.9|3368.9|3369.2|3367.2|3372.1|3370.1|3369.1|3367.1|96
1730146500000|2024-10-28 20:15:00|3369.4|3367.4|3370.7|3368.7|3371.3|3369.3|3369.4|3367.4|78
1730146800000|2024-10-28 20:20:00|3370.8|3368.8|3370.6|3368.6|3371.3|3369.3|3370.1|3368.1|48
1730147100000|2024-10-28 20:25:00|3370.8|3368.8|3370.1|3368.1|3371.2|3369.2|3370.1|3368.1|56
1730147400000|2024-10-28 20:30:00|3369.6|3367.6|3369.1|3367.1|3369.8|3367.6|3369|3366.8|52
1730147700000|2024-10-28 20:35:00|3369|3367|3369.8|3367.8|3370.1|3368.1|3369|3367|62
1730148000000|2024-10-28 20:40:00|3369.9|3367.9|3369|3367|3370.2|3368.2|3368.6|3366.6|59
1730148300000|2024-10-28 20:45:00|3369.1|3367.1|3369.8|3367.8|3370.4|3368.4|3369|3367|60
1730148600000|2024-10-28 20:50:00|3369.9|3367.9|3368.6|3366.6|3370.4|3368.4|3368.6|3366.6|55
1730148900000|2024-10-28 20:55:00|3368.7|3366.7|3369.8|3366.8|3370.4|3367.1|3367.9|3363.9|110
1730152800000|2024-10-28 22:00:00|3369.5|3367.5|3369.5|3367.5|3372.7|3368.2|3369.3|3364.1|25
1730153100000|2024-10-28 22:05:00|3369.4|3367.4|3365.3|3363.3|3369.7|3367.4|3364.5|3362.5|205
1730153400000|2024-10-28 22:10:00|3364.7|3362.7|3362.3|3359.3|3365.3|3363.3|3362|3359.3|109
1730153700000|2024-10-28 22:15:00|3362.1|3359.1|3365.8|3362.8|3366|3363|3361.5|3358.8|103
1730154000000|2024-10-28 22:20:00|3365.7|3362.7|3365.5|3363.5|3366.3|3363.5|3364.8|3362.3|50
1730154300000|2024-10-28 22:25:00|3366|3363|3366.3|3363.3|3366.5|3364.1|3365|3362.2|58
1730154600000|2024-10-28 22:30:00|3366.7|3363.7|3367.8|3364.8|3367.8|3365.3|3365.7|3363.2|89
1730154900000|2024-10-28 22:35:00|3367.7|3364.7|3365.8|3362.8|3368.3|3365.3|3365.6|3362.8|51
1730155200000|2024-10-28 22:40:00|3365.9|3362.9|3365.5|3362.5|3367|3364.1|3365|3362.5|81
1730155500000|2024-10-28 22:45:00|3365.4|3362.4|3365.1|3362.1|3365.8|3363.1|3364.5|3362|55
1730155800000|2024-10-28 22:50:00|3365.2|3362.2|3364.6|3362.6|3365.6|3362.6|3364.3|3361.9|57
1730156100000|2024-10-28 22:55:00|3364.5|3362.5|3366.8|3363.8|3366.8|3363.8|3363.3|3360.8|76
1730156400000|2024-10-28 23:00:00|3366.7|3363.7|3364.8|3361.8|3368.2|3365.2|3364.4|3361.4|114
1730156700000|2024-10-28 23:05:00|3364.5|3361.5|3366.8|3363.8|3367.9|3364.9|3364.3|3361.3|53
1730157000000|2024-10-28 23:10:00|3366.9|3363.9|3368.8|3365.8|3368.8|3365.8|3366|3363.3|73
1730157300000|2024-10-28 23:15:00|3368.4|3365.4|3366.3|3363.3|3368.4|3365.4|3366|3363.2|93
1730157600000|2024-10-28 23:20:00|3366.4|3363.4|3365.8|3362.8|3366.6|3364.1|3365|3362.4|63
1730157900000|2024-10-28 23:25:00|3365.4|3362.4|3365.2|3362.2|3365.4|3362.5|3364.1|3361.5|51
1730158200000|2024-10-28 23:30:00|3365.1|3362.1|3364.4|3361.4|3365.9|3362.9|3363.5|3360.9|65
1730158500000|2024-10-28 23:35:00|3364.5|3361.5|3366.8|3363.8|3367|3364|3364|3361.4|61
1730158800000|2024-10-28 23:40:00|3366.7|3363.7|3365.8|3362.8|3367.1|3364.9|3365.8|3362.8|58
1730159100000|2024-10-28 23:45:00|3365.9|3362.9|3367.1|3365.1|3368.3|3365.5|3365.7|3362.7|104
1730159400000|2024-10-28 23:50:00|3367.4|3365.4|3369|3367|3369.3|3367|3366.9|3363.9|82
1730159700000|2024-10-28 23:55:00|3369.8|3366.8|3372.4|3369.4|3373.4|3370.8|3369.4|3366.4|159
1730160000000|2024-10-29 00:00:00|3372|3369|3373.5|3370.5|3374.4|3371.4|3370.9|3368|226
1730160300000|2024-10-29 00:05:00|3373.7|3370.7|3370.7|3368.7|3373.7|3371|3370.5|3367.5|148
1730160600000|2024-10-29 00:10:00|3370.4|3368.4|3372.5|3369.5|3372.9|3370.6|3370.4|3367.4|88
1730160900000|2024-10-29 00:15:00|3372.4|3369.4|3369.8|3367.8|3372.7|3370.1|3369.8|3367.5|120
1730161200000|2024-10-29 00:20:00|3370.1|3367.1|3366.5|3364.5|3370.1|3367.8|3366.2|3363.8|142
1730161500000|2024-10-29 00:25:00|3366.6|3364.6|3370|3368|3370.5|3368.5|3366.4|3363.5|110
1730161800000|2024-10-29 00:30:00|3370.1|3368.1|3370.6|3367.6|3372.1|3369.6|3369|3366.6|220
1730162100000|2024-10-29 00:35:00|3370.5|3367.5|3370.5|3367.5|3373.4|3370.6|3369.8|3367|122
1730162400000|2024-10-29 00:40:00|3370.2|3367.2|3369|3367|3371|3368.5|3368.3|3365.6|112
1730162700000|2024-10-29 00:45:00|3369.1|3367.1|3371.5|3369.5|3372.3|3370.3|3369.1|3366.5|105
1730163000000|2024-10-29 00:50:00|3371.9|3368.9|3372.5|3369.5|3373.6|3371.3|3371.5|3368.5|199
1730163300000|2024-10-29 00:55:00|3372|3370|3374.5|3371.5|3375.2|3372.3|3371.2|3368.7|212
1730163600000|2024-10-29 01:00:00|3374.8|3371.8|3377.6|3375.6|3378|3375.8|3372.6|3370|637
1730163900000|2024-10-29 01:05:00|3377.5|3375.5|3382.6|3379.6|3382.8|3380.8|3376.5|3374.1|504
1730164200000|2024-10-29 01:10:00|3382.9|3379.9|3378.7|3376.7|3383.1|3380.8|3378.6|3376.4|435
1730164500000|2024-10-29 01:15:00|3378.6|3376.6|3376.6|3373.6|3379.5|3376.6|3374.3|3371.9|359
1730164800000|2024-10-29 01:20:00|3376.4|3373.4|3381.3|3378.3|3382.1|3379.5|3374.9|3372.3|389
1730165100000|2024-10-29 01:25:00|3381.4|3378.4|3382.4|3379.4|3383.5|3380.7|3380|3377.9|303
1730165400000|2024-10-29 01:30:00|3382.1|3379.1|3383.3|3380.3|3384.7|3381.7|3378.5|3376|428
1730165700000|2024-10-29 01:35:00|3383.4|3380.4|3388|3386|3389.3|3387|3383.1|3380.1|492
1730166000000|2024-10-29 01:40:00|3387.9|3385.9|3388.3|3385.3|3390|3387|3387.3|3384.8|482
1730166300000|2024-10-29 01:45:00|3388|3386|3386.2|3383.2|3388.6|3386|3385.3|3382.8|420
1730166600000|2024-10-29 01:50:00|3386|3383|3389.7|3386.7|3389.8|3387.1|3383.3|3380.5|415
1730166900000|2024-10-29 01:55:00|3389.6|3386.6|3396|3393|3396.3|3393.5|3388.7|3386.1|595
1730167200000|2024-10-29 02:00:00|3395.7|3392.7|3408.8|3405.8|3409.1|3406.1|3395.3|3392.5|800
1730167500000|2024-10-29 02:05:00|3408.5|3405.5|3407.7|3404.7|3409.9|3407|3404.7|3401.7|564
1730167800000|2024-10-29 02:10:00|3407.9|3404.9|3411|3409|3412.2|3409.5|3404.7|3402|526
1730168100000|2024-10-29 02:15:00|3410.9|3408.9|3408.2|3405.2|3411.4|3408.9|3408.2|3405.2|306
1730168400000|2024-10-29 02:20:00|3408.1|3405.1|3410.6|3407.6|3411.6|3408.6|3404.7|3401.9|401
1730168700000|2024-10-29 02:25:00|3410.8|3407.8|3411|3408|3411.5|3408.9|3409.1|3406.6|228
1730169000000|2024-10-29 02:30:00|3411.2|3408.2|3402.6|3399.6|3412.2|3409.3|3402|3399.5|575
1730169300000|2024-10-29 02:35:00|3402.5|3399.5|3398.5|3395.5|3403.1|3400.3|3396.8|3394.2|487
1730169600000|2024-10-29 02:40:00|3398.2|3395.2|3398.5|3395.5|3401.5|3398.5|3397.3|3394.6|391
1730169900000|2024-10-29 02:45:00|3398.6|3395.6|3394.4|3391.4|3399|3396|3391.6|3388.9|476
1730170200000|2024-10-29 02:50:00|3394.8|3391.8|3395.2|3392.2|3395.5|3392.5|3391.4|3388.4|495
1730170500000|2024-10-29 02:55:00|3395|3392|3395.5|3392.5|3397.5|3394.7|3392.7|3389.7|401
1730170800000|2024-10-29 03:00:00|3395.4|3392.4|3388.9|3385.9|3395.4|3392.7|3387.1|3384.1|495
1730171100000|2024-10-29 03:05:00|3388.8|3385.8|3389.2|3387.2|3390.5|3387.5|3385.5|3382.5|445
1730171400000|2024-10-29 03:10:00|3389|3387|3388|3386|3390.1|3388|3386.5|3384.1|387
1730171700000|2024-10-29 03:15:00|3388.2|3386.2|3384.5|3382.5|3390|3387.5|3383.5|3381.3|359
1730172000000|2024-10-29 03:20:00|3384.4|3382.4|3387.1|3384.1|3388|3385|3382|3379|408
1730172300000|2024-10-29 03:25:00|3387.2|3384.2|3384.5|3381.5|3388.7|3386.3|3383.8|3381.4|331
1730172600000|2024-10-29 03:30:00|3384.3|3381.3|3387.6|3384.6|3387.7|3384.8|3383.8|3380.8|173
1730172900000|2024-10-29 03:35:00|3387.5|3384.5|3390.5|3387.5|3390.5|3388.1|3386.5|3383.5|237
1730173200000|2024-10-29 03:40:00|3390.8|3387.8|3392.5|3389.5|3393.5|3390.8|3390.1|3387.8|207
1730173500000|2024-10-29 03:45:00|3392.6|3389.6|3390|3387|3393|3390|3389|3386|138
1730173800000|2024-10-29 03:50:00|3389.9|3386.9|3390.6|3387.6|3391.7|3389.1|3389.9|3386.9|124
1730174100000|2024-10-29 03:55:00|3390.7|3387.7|3390|3387|3390.9|3388|3388.5|3385.5|117
1730174400000|2024-10-29 04:00:00|3389.9|3386.9|3392.1|3389.1|3392.6|3389.7|3387|3384.8|146
1730174700000|2024-10-29 04:05:00|3392.4|3389.4|3395.6|3393.6|3395.8|3393.8|3392|3389.4|163
1730175000000|2024-10-29 04:10:00|3395.5|3393.5|3394.8|3392.8|3396|3393.8|3394|3391.9|120
1730175300000|2024-10-29 04:15:00|3394.9|3392.9|3394.5|3391.5|3395.8|3393.8|3393.7|3391.5|146
1730175600000|2024-10-29 04:20:00|3393.8|3391.8|3389|3387|3395|3392|3389|3387|167
1730175900000|2024-10-29 04:25:00|3389.1|3387.1|3392.3|3389.3|3393.6|3391.6|3389.1|3387|136
1730176200000|2024-10-29 04:30:00|3392.2|3389.2|3393.1|3390.1|3393.6|3391.6|3391.2|3388.6|62
1730176500000|2024-10-29 04:35:00|3393.2|3390.2|3392.5|3389.5|3393.2|3390.2|3391|3389|63
1730176800000|2024-10-29 04:40:00|3392.7|3389.7|3393.5|3390.5|3393.6|3390.6|3390.6|3388.6|71
1730177100000|2024-10-29 04:45:00|3393.4|3390.4|3391.8|3389.8|3393.7|3390.7|3391.7|3389.5|75
1730177400000|2024-10-29 04:50:00|3391.7|3389.7|3395.1|3392.1|3395.5|3393.1|3390.9|3388.9|116
1730177700000|2024-10-29 04:55:00|3395.2|3392.2|3395.9|3393.9|3396.7|3394.7|3394.8|3391.9|84
1730178000000|2024-10-29 05:00:00|3396|3394|3395.8|3393.8|3397.4|3395.4|3395.8|3393.8|177
1730178300000|2024-10-29 05:05:00|3395.5|3393.5|3392.7|3390.7|3395.8|3393.8|3392.7|3390.7|178
1730178600000|2024-10-29 05:10:00|3392.6|3390.6|3394.6|3392.6|3394.8|3392.6|3391.8|3389.8|125
1730178900000|2024-10-29 05:15:00|3394.8|3392.8|3389.6|3387.6|3395.2|3393|3389.6|3387.5|193
1730179200000|2024-10-29 05:20:00|3389.5|3387.5|3383.7|3381.7|3390.1|3387.7|3383.1|3381.1|234
1730179500000|2024-10-29 05:25:00|3384|3382|3382.6|3380.6|3384.9|3382.6|3382.6|3380.5|206
1730179800000|2024-10-29 05:30:00|3382.3|3380.3|3385.6|3382.6|3385.6|3383.1|3377.3|3375|547
1730180100000|2024-10-29 05:35:00|3385.5|3382.5|3377.8|3374.8|3387.2|3384.7|3373.7|3370.7|437
1730180400000|2024-10-29 05:40:00|3378.1|3375.1|3377.6|3375.6|3379.1|3376.7|3374.9|3371.9|427
1730180700000|2024-10-29 05:45:00|3377.2|3374.2|3380.8|3377.8|3382.1|3379.3|3375.4|3373|370
1730181000000|2024-10-29 05:50:00|3381.1|3378.1|3378.6|3375.6|3382.2|3379.2|3377.5|3374.6|258
1730181300000|2024-10-29 05:55:00|3378.8|3375.8|3380.4|3377.4|3383.5|3381.5|3377.1|3374.6|424
1730181600000|2024-10-29 06:00:00|3380.1|3377.1|3379.5|3376.5|3382.6|3379.6|3377.2|3374.8|412
1730181900000|2024-10-29 06:05:00|3379.4|3376.4|3381.3|3379.3|3381.4|3379.4|3373|3370.5|405
1730182200000|2024-10-29 06:10:00|3381.2|3379.2|3384.7|3381.7|3385.7|3383.2|3379.5|3376.7|349
1730182500000|2024-10-29 06:15:00|3384.6|3381.6|3385.3|3383.3|3386.2|3384.1|3381.8|3379.8|483
1730182800000|2024-10-29 06:20:00|3385.7|3382.7|3388|3386|3389.8|3387.5|3385.1|3382.1|447
1730183100000|2024-10-29 06:25:00|3387.9|3385.9|3386|3384|3389.6|3387.6|3386|3383.8|367
1730183400000|2024-10-29 06:30:00|3385.9|3383.9|3389.7|3387.7|3390.3|3388.2|3385.7|3383.1|395
1730183700000|2024-10-29 06:35:00|3389.8|3387.8|3390.3|3388.3|3391.7|3389.3|3389.4|3386.6|284
1730184000000|2024-10-29 06:40:00|3390.8|3387.8|3389.6|3387.6|3391.2|3388.7|3386.9|3384.4|358
1730184300000|2024-10-29 06:45:00|3389.5|3387.5|3393.6|3391.6|3394.9|3392.3|3389.2|3386.7|411
1730184600000|2024-10-29 06:50:00|3393.5|3391.5|3391.1|3389.1|3394.6|3391.9|3390.9|3388.5|444
1730184900000|2024-10-29 06:55:00|3391.2|3389.2|3392.2|3389.2|3393.5|3390.9|3390.4|3387.9|416
1730185200000|2024-10-29 07:00:00|3392.1|3389.1|3397.3|3395.3|3398.1|3395.7|3390.1|3387.2|324
1730185500000|2024-10-29 07:05:00|3397.2|3395.2|3397|3395|3398.9|3396.3|3395.6|3393.1|267
1730185800000|2024-10-29 07:10:00|3396.8|3394.8|3395.5|3393.5|3397|3395|3393.2|3391.2|306
1730186100000|2024-10-29 07:15:00|3395.6|3393.6|3397.1|3395.1|3398.9|3396.2|3395.2|3392.9|231
1730186400000|2024-10-29 07:20:00|3397.2|3395.2|3395.7|3393.7|3398.3|3396.2|3395.2|3393.2|225
1730186700000|2024-10-29 07:25:00|3396|3394|3396.6|3394.6|3397.1|3395.1|3394.6|3392.6|198
1730187000000|2024-10-29 07:30:00|3396.5|3394.5|3397.2|3394.2|3400.4|3398.4|3396.2|3394.2|314
1730187300000|2024-10-29 07:35:00|3396.7|3394.7|3397.3|3394.3|3400.8|3398.8|3396.1|3394.1|256
1730187600000|2024-10-29 07:40:00|3397.2|3394.2|3398.2|3396.2|3399.1|3397.1|3395.8|3393.8|289
1730187900000|2024-10-29 07:45:00|3398.3|3396.3|3396.4|3394.4|3399.6|3397.5|3395.7|3393.7|232
1730188200000|2024-10-29 07:50:00|3395.9|3393.9|3397.3|3395.3|3397.5|3395.5|3395.5|3393.5|204
1730188500000|2024-10-29 07:55:00|3396.6|3394.6|3395.2|3393.2|3397.7|3395.7|3393.6|3391.6|293
1730188800000|2024-10-29 08:00:00|3395|3393|3392.2|3390.2|3395.9|3393.9|3391.9|3389.9|370
1730189100000|2024-10-29 08:05:00|3392.3|3390.3|3392.7|3390.7|3392.9|3390.9|3390.6|3388.6|296
1730189400000|2024-10-29 08:10:00|3392.3|3390.3|3391.8|3389.8|3394.4|3392.4|3390.7|3388.7|297
1730189700000|2024-10-29 08:15:00|3391.7|3389.7|3387.7|3385.7|3392.4|3390.2|3387.5|3385.5|341
1730190000000|2024-10-29 08:20:00|3387.6|3385.6|3383.5|3381.5|3388.2|3386.2|3383|3381|374
1730190300000|2024-10-29 08:25:00|3383.4|3381.4|3391.8|3389.8|3391.8|3389.8|3378.8|3376.8|439
1730190600000|2024-10-29 08:30:00|3392.2|3390.2|3408.7|3406.7|3410.2|3408.2|3392.2|3389.4|974
1730190900000|2024-10-29 08:35:00|3408.8|3406.8|3411.6|3408.6|3412.3|3409.4|3404.6|3401.6|677
1730191200000|2024-10-29 08:40:00|3411.5|3408.5|3410.3|3408.3|3414.4|3411.8|3409.6|3406.8|496
1730191500000|2024-10-29 08:45:00|3410.2|3408.2|3411.3|3408.3|3413.2|3411|3407.8|3405.2|481
1730191800000|2024-10-29 08:50:00|3411.2|3408.2|3412.1|3410.1|3414.5|3412.2|3410.5|3407.8|494
1730192100000|2024-10-29 08:55:00|3412.2|3410.2|3413|3411|3414.4|3412.1|3411|3409|390
1730192400000|2024-10-29 09:00:00|3413.2|3411.2|3415.1|3413.1|3416.5|3414.4|3412.9|3410.9|564
1730192700000|2024-10-29 09:05:00|3415.2|3413.2|3419|3417|3420.4|3417.7|3413|3410.9|420
1730193000000|2024-10-29 09:10:00|3418.9|3416.9|3417.9|3415.9|3419|3417|3416.2|3413.8|322
1730193300000|2024-10-29 09:15:00|3418.1|3416.1|3420.6|3418.6|3421.6|3419|3415.2|3412.8|457
1730193600000|2024-10-29 09:20:00|3420.7|3418.7|3419.8|3417.8|3421.3|3419.1|3418.2|3416.2|518
1730193900000|2024-10-29 09:25:00|3419.9|3417.9|3419.8|3416.8|3420.8|3418.7|3417.9|3415.7|332
1730194200000|2024-10-29 09:30:00|3419.5|3417.5|3417.7|3414.7|3420.7|3418.1|3415.6|3413.6|324
1730194500000|2024-10-29 09:35:00|3417.8|3414.8|3412.8|3410.8|3417.8|3415.1|3411.2|3408.9|365
1730194800000|2024-10-29 09:40:00|3413.5|3410.5|3410.7|3408.7|3413.9|3411.1|3409.1|3406.4|328
1730195100000|2024-10-29 09:45:00|3411|3409|3409|3407|3413.7|3411|3408.8|3406.8|343
1730195400000|2024-10-29 09:50:00|3409.2|3407.2|3407.5|3405.5|3409.8|3407.3|3406.4|3403.8|275
1730195700000|2024-10-29 09:55:00|3407.6|3405.6|3410.1|3408.1|3410.8|3408.7|3404.9|3402.9|420
1730196000000|2024-10-29 10:00:00|3410.2|3408.2|3410.3|3408.3|3412.3|3410.3|3409.3|3407.3|352
1730196300000|2024-10-29 10:05:00|3409.9|3407.9|3411.8|3409.8|3412|3410|3406.9|3404.7|340
1730196600000|2024-10-29 10:10:00|3411.7|3409.7|3409.7|3407.7|3412.6|3410.3|3409.5|3407.5|299
1730196900000|2024-10-29 10:15:00|3409.4|3407.4|3411.8|3409.8|3414.9|3412.9|3409.2|3407.2|359
1730197200000|2024-10-29 10:20:00|3411.7|3409.7|3407.5|3405.5|3411.7|3409.7|3407.4|3405|250
1730197500000|2024-10-29 10:25:00|3407.4|3405.4|3408.7|3406.7|3408.8|3406.8|3404.9|3402.4|293
1730197800000|2024-10-29 10:30:00|3408.6|3406.6|3408.1|3406.1|3409.6|3407.6|3407.6|3405.6|315
1730198100000|2024-10-29 10:35:00|3408.2|3406.2|3410.7|3408.7|3411.5|3409.1|3407.9|3405.9|343
1730198400000|2024-10-29 10:40:00|3410.6|3408.6|3413.8|3411.8|3414.3|3411.9|3409.1|3407.1|284
1730198700000|2024-10-29 10:45:00|3413.9|3411.9|3415.5|3413.5|3416.3|3414.3|3413.3|3411.3|296
1730199000000|2024-10-29 10:50:00|3415.6|3413.6|3416.7|3414.7|3417.1|3415.1|3413.9|3411.8|299
1730199300000|2024-10-29 10:55:00|3417|3415|3415.2|3413.2|3418.2|3415.7|3414.7|3412.7|249
1730199600000|2024-10-29 11:00:00|3415.3|3413.3|3416.5|3414.5|3418.7|3416.7|3414.9|3412.9|250
1730199900000|2024-10-29 11:05:00|3416.6|3413.6|3415.9|3413.9|3417.5|3415.4|3415.2|3412.9|260
1730200200000|2024-10-29 11:10:00|3415.7|3413.7|3416.2|3414.2|3416.5|3414.5|3414.6|3412.2|283
1730200500000|2024-10-29 11:15:00|3416|3414|3411.6|3409.6|3417.7|3415.7|3411.5|3409.5|295
1730200800000|2024-10-29 11:20:00|3411.7|3409.7|3411.5|3409.5|3414.4|3412.4|3410.1|3408.1|346
1730201100000|2024-10-29 11:25:00|3411.8|3409.8|3407.7|3405.7|3411.9|3409.9|3407|3405|498
1730201400000|2024-10-29 11:30:00|3408.1|3406.1|3413.7|3411.7|3414.1|3412.1|3406.5|3404.5|370
1730201700000|2024-10-29 11:35:00|3413.8|3411.8|3415.7|3413.7|3415.7|3413.7|3412.5|3410.5|283
1730202000000|2024-10-29 11:40:00|3415.6|3413.6|3415.7|3413.7|3419.2|3416.7|3414.4|3412.4|324
1730202300000|2024-10-29 11:45:00|3415.5|3413.5|3418.3|3416.3|3420.2|3418.2|3413.9|3411.9|365
1730202600000|2024-10-29 11:50:00|3418.2|3416.2|3417.1|3415.1|3419.7|3417.7|3416.2|3414.2|360
1730202900000|2024-10-29 11:55:00|3417|3415|3415.5|3413.5|3418.9|3416.9|3414.9|3412.9|470
1730203200000|2024-10-29 12:00:00|3415.4|3413.4|3418.4|3416.4|3418.9|3416.9|3412.8|3410.8|428
1730203500000|2024-10-29 12:05:00|3418.3|3416.3|3419|3417|3420.8|3418.8|3416.8|3414.8|342
1730203800000|2024-10-29 12:10:00|3418.9|3416.9|3419.8|3417.8|3420.4|3418.4|3418.3|3416.3|309
1730204100000|2024-10-29 12:15:00|3419.7|3417.7|3416.9|3414.9|3420.1|3418.1|3416.3|3414.3|318
1730204400000|2024-10-29 12:20:00|3416.8|3414.8|3415.1|3413.1|3419.7|3417.7|3414.7|3412.7|468
1730204700000|2024-10-29 12:25:00|3414.7|3412.7|3418.2|3416.2|3418.4|3416.4|3411|3409|406
1730205000000|2024-10-29 12:30:00|3418|3416|3420.3|3418.3|3427.3|3425.1|3417.2|3415.2|644
1730205300000|2024-10-29 12:35:00|3420.6|3418.6|3416|3414|3420.8|3418.8|3412.4|3410.4|521
1730205600000|2024-10-29 12:40:00|3416.1|3414.1|3417.5|3415.5|3421.6|3419.6|3416.1|3414.1|446
1730205900000|2024-10-29 12:45:00|3417.4|3415.4|3416.4|3414.4|3418.5|3416.5|3413.4|3411.4|511
1730206200000|2024-10-29 12:50:00|3416.1|3414.1|3414.5|3412.5|3418.1|3416.1|3413|3411|381
1730206500000|2024-10-29 12:55:00|3414.4|3412.4|3402.7|3400.7|3415.1|3413.1|3402|3400|605
1730206800000|2024-10-29 13:00:00|3402.6|3400.6|3414.8|3412.8|3415.5|3413.5|3400.5|3398.5|1106
1730207100000|2024-10-29 13:05:00|3414.5|3412.5|3426.3|3424.3|3426.4|3424.4|3413.7|3411.7|982
1730207400000|2024-10-29 13:10:00|3425.9|3423.9|3428.2|3426.2|3431.2|3429.2|3424.2|3422.2|864
1730207700000|2024-10-29 13:15:00|3428.1|3426.1|3429.8|3427.8|3434.3|3432.3|3425.5|3423.3|893
1730208000000|2024-10-29 13:20:00|3429.7|3427.7|3420.3|3418.3|3431.5|3429.5|3419.3|3417.3|722
1730208300000|2024-10-29 13:25:00|3420.1|3418.1|3419.6|3417.6|3421.3|3419.3|3414.3|3412.3|785
1730208600000|2024-10-29 13:30:00|3419.5|3417.5|3426.7|3424.7|3427.2|3425.2|3410.6|3408.3|1176
1730208900000|2024-10-29 13:35:00|3427.3|3425.3|3420.4|3418.4|3429.1|3427.1|3417.9|3415.5|1123
1730209200000|2024-10-29 13:40:00|3420.6|3418.6|3426.3|3424.3|3428.3|3426.3|3414.2|3412.2|1034
1730209500000|2024-10-29 13:45:00|3426.2|3424.2|3432.4|3430.4|3434.1|3432.1|3422|3419.3|1095
1730209800000|2024-10-29 13:50:00|3432.3|3430.3|3434.2|3432.2|3436.6|3434.6|3429.3|3427.3|843
1730210100000|2024-10-29 13:55:00|3433.7|3431.7|3428.9|3425.9|3435.5|3433.5|3425.1|3423.1|764
1730210400000|2024-10-29 14:00:00|3429.3|3426.3|3437.2|3435.2|3442|3439.5|3427|3424|1259
1730210700000|2024-10-29 14:05:00|3437.3|3435.3|3435.2|3433.2|3442|3439.8|3433|3431|1240
1730211000000|2024-10-29 14:10:00|3435.3|3433.3|3443.3|3441.3|3444|3442|3434.9|3432.3|1155
1730211300000|2024-10-29 14:15:00|3443.8|3441.8|3446.7|3444.7|3451|3448.9|3441.4|3439.4|1047
1730211600000|2024-10-29 14:20:00|3446.1|3444.1|3450.6|3448.6|3451.6|3449.6|3441.8|3439.8|817
1730211900000|2024-10-29 14:25:00|3451|3449|3446.5|3444.5|3456|3454|3443.7|3441.7|1081
1730212200000|2024-10-29 14:30:00|3446.7|3444.7|3444.8|3442.8|3449|3447|3439.7|3437.7|923
1730212500000|2024-10-29 14:35:00|3444.7|3442.7|3450|3448|3450.3|3448.3|3436.3|3433.8|941
1730212800000|2024-10-29 14:40:00|3450.2|3448.2|3447.6|3445.6|3452.8|3450.8|3446.3|3444.3|869
1730213100000|2024-10-29 14:45:00|3447.3|3445.3|3437.7|3435.7|3447.5|3445.5|3434.5|3432.5|1069
1730213400000|2024-10-29 14:50:00|3437.9|3435.9|3438|3436|3441.5|3439.5|3435.1|3433.1|862
1730213700000|2024-10-29 14:55:00|3437.8|3435.8|3443.7|3441.7|3443.7|3441.7|3437.1|3435.1|734
1730214000000|2024-10-29 15:00:00|3444.1|3442.1|3443.5|3441.5|3445.5|3443.5|3437.2|3435.2|861
1730214300000|2024-10-29 15:05:00|3443.4|3441.4|3440.8|3438.8|3448.1|3446.1|3439.6|3437.2|855
1730214600000|2024-10-29 15:10:00|3440.6|3438.6|3436.9|3434.9|3440.8|3438.8|3434.7|3432.7|837
1730214900000|2024-10-29 15:15:00|3436.7|3434.7|3428.8|3426.8|3440.1|3438.1|3426.9|3424.9|859
1730215200000|2024-10-29 15:20:00|3428.3|3426.3|3421.1|3419.1|3429.4|3427.4|3420.6|3418.6|841
1730215500000|2024-10-29 15:25:00|3421|3419|3409.6|3407.6|3421|3419|3407.6|3405.4|945
1730215800000|2024-10-29 15:30:00|3409.7|3407.7|3414.9|3412.9|3420.4|3418.4|3408.1|3406.1|926
1730216100000|2024-10-29 15:35:00|3415.3|3412.3|3428.8|3426.8|3429.9|3427.9|3412.4|3410.4|919
1730216400000|2024-10-29 15:40:00|3428.6|3426.6|3420.4|3418.4|3428.6|3426.6|3418.4|3416.4|748
1730216700000|2024-10-29 15:45:00|3420.7|3418.7|3422.5|3420.5|3426.2|3423.7|3418.9|3416.9|731
1730217000000|2024-10-29 15:50:00|3422.3|3420.3|3419.3|3417.3|3423.7|3421.2|3417.4|3415.4|630
1730217300000|2024-10-29 15:55:00|3419.8|3417.8|3425.3|3423.3|3426.9|3424.9|3417.4|3415.4|617
1730217600000|2024-10-29 16:00:00|3425.4|3423.4|3428.9|3426.9|3430.9|3428.9|3425.4|3423.4|657
1730217900000|2024-10-29 16:05:00|3429.2|3427.2|3428.2|3426.2|3431.7|3429.2|3427.8|3425.8|609
1730218200000|2024-10-29 16:10:00|3428.3|3426.3|3429|3427|3429.4|3427.4|3423.3|3421.3|544
1730218500000|2024-10-29 16:15:00|3429.2|3427.2|3433.2|3431.2|3434.2|3432.2|3428.8|3426.4|583
1730218800000|2024-10-29 16:20:00|3432.6|3430.6|3433.8|3431.8|3434.2|3432.2|3430.5|3428.5|435
1730219100000|2024-10-29 16:25:00|3433.7|3431.7|3429.4|3427.4|3435.3|3433.3|3427.4|3425.4|508
1730219400000|2024-10-29 16:30:00|3429.2|3427.2|3420.3|3418.3|3429.2|3427.2|3420.2|3418.2|593
1730219700000|2024-10-29 16:35:00|3420.7|3418.7|3421.1|3419.1|3426.7|3424.7|3418.6|3416.6|557
1730220000000|2024-10-29 16:40:00|3421.2|3419.2|3420.5|3418.5|3423.2|3421.2|3419.6|3417.6|451
1730220300000|2024-10-29 16:45:00|3420.3|3418.3|3419.9|3417.9|3422.7|3420.7|3418.2|3416.2|477
1730220600000|2024-10-29 16:50:00|3420.2|3418.2|3418.2|3416.2|3422.7|3420.7|3417.7|3415.7|486
1730220900000|2024-10-29 16:55:00|3418|3416|3427.7|3425.7|3428.3|3426.3|3418|3416|478
1730221200000|2024-10-29 17:00:00|3427.6|3425.6|3430.9|3428.9|3434.7|3432.7|3427|3425|801
1730221500000|2024-10-29 17:05:00|3431.2|3429.2|3429|3427|3434.1|3432.1|3428.3|3426.3|529
1730221800000|2024-10-29 17:10:00|3428.9|3426.9|3435.9|3433.9|3436.3|3434.3|3428.4|3426.4|513
1730222100000|2024-10-29 17:15:00|3436|3434|3430|3428|3436.9|3434.9|3429.7|3427.7|549
1730222400000|2024-10-29 17:20:00|3430.6|3428.6|3428.5|3426.5|3431|3429|3425.7|3423.4|756
1730222700000|2024-10-29 17:25:00|3428.3|3426.3|3428.3|3426.3|3433.3|3431.3|3427.6|3425.6|672
1730223000000|2024-10-29 17:30:00|3428.4|3426.4|3432.8|3430.8|3433.1|3431.1|3428.4|3426.4|549
1730223300000|2024-10-29 17:35:00|3432.7|3430.7|3433.1|3431.1|3436|3434|3432.6|3430.6|480
1730223600000|2024-10-29 17:40:00|3433.3|3431.3|3433.9|3431.9|3436.2|3434.2|3432.4|3430.4|403
1730223900000|2024-10-29 17:45:00|3434|3432|3435.3|3433.3|3436.2|3434.2|3433|3431|369
1730224200000|2024-10-29 17:50:00|3434.9|3432.9|3434.9|3432.9|3436.1|3434.1|3432.3|3430.3|395
1730224500000|2024-10-29 17:55:00|3434.8|3432.8|3434.8|3432.8|3436.2|3434.2|3434.1|3432.1|364
1730224800000|2024-10-29 18:00:00|3434.9|3432.9|3434.8|3432.8|3435.3|3433.3|3432.9|3430.9|358
1730225100000|2024-10-29 18:05:00|3434.7|3432.7|3433.1|3431.1|3435.7|3433.7|3432|3430|315
1730225400000|2024-10-29 18:10:00|3432.9|3430.9|3434.3|3432.3|3435.7|3433.7|3432.5|3430|249
1730225700000|2024-10-29 18:15:00|3434.4|3432.4|3434.2|3432.2|3435.1|3432.7|3431.8|3429.8|294
1730226000000|2024-10-29 18:20:00|3434.1|3432.1|3437|3435|3437.6|3435.1|3433.8|3431.8|266
1730226300000|2024-10-29 18:25:00|3436.9|3434.9|3439.1|3437.1|3440.1|3438.1|3436.1|3434.1|436
1730226600000|2024-10-29 18:30:00|3439.2|3437.2|3443.2|3441.2|3444.4|3442|3439.2|3437.2|405
1730226900000|2024-10-29 18:35:00|3443.8|3440.8|3442.9|3440.9|3445.4|3443.4|3441.2|3439.2|301
1730227200000|2024-10-29 18:40:00|3443|3441|3441|3439|3443|3441|3439.7|3437.7|327
1730227500000|2024-10-29 18:45:00|3441.1|3439.1|3441.1|3439.1|3443|3441|3440.4|3438.4|273
1730227800000|2024-10-29 18:50:00|3441.2|3439.2|3445.5|3443.5|3446.2|3444.2|3440.5|3438.5|311
1730228100000|2024-10-29 18:55:00|3445.6|3443.6|3445.6|3443.6|3449.6|3447.6|3444.6|3442.6|397
1730228400000|2024-10-29 19:00:00|3445.7|3443.7|3447.1|3445.1|3448.9|3446.9|3444.6|3442.6|375
1730228700000|2024-10-29 19:05:00|3446.8|3444.8|3443.9|3441.9|3447.5|3445.5|3443.8|3441.8|354
1730229000000|2024-10-29 19:10:00|3444|3442|3443.6|3441.6|3444.8|3442.8|3443.5|3441.5|253
1730229300000|2024-10-29 19:15:00|3443.2|3441.2|3444.2|3442.2|3444.6|3442.6|3442.6|3440.6|211
1730229600000|2024-10-29 19:20:00|3444.1|3442.1|3443.7|3441.7|3444.7|3442.7|3443.1|3441.1|187
1730229900000|2024-10-29 19:25:00|3443.8|3441.8|3445.2|3443.2|3445.6|3443.6|3443.3|3441.3|178
1730230200000|2024-10-29 19:30:00|3445.1|3443.1|3443.8|3441.8|3445.1|3443.1|3442.2|3440.2|230
1730230500000|2024-10-29 19:35:00|3443.7|3441.7|3445.1|3443.1|3445.5|3443.5|3443.6|3441.6|183
1730230800000|2024-10-29 19:40:00|3445.2|3443.2|3446.3|3444.3|3446.7|3444.7|3443.7|3441.7|157
1730231100000|2024-10-29 19:45:00|3446.4|3444.4|3448.1|3446.1|3448.8|3446.8|3446.3|3444.3|257
1730231400000|2024-10-29 19:50:00|3448.2|3446.2|3446.5|3444.5|3448.6|3446.6|3444.6|3442.6|361
1730231700000|2024-10-29 19:55:00|3445.8|3443.8|3444.8|3442.8|3446.5|3444.5|3444.3|3442.3|258
1730232000000|2024-10-29 20:00:00|3444.7|3442.7|3446.3|3444.3|3449.5|3446.9|3444.6|3442.6|366
1730232300000|2024-10-29 20:05:00|3446.2|3444.2|3446.6|3444.6|3446.8|3444.8|3445.7|3443.7|132
1730232600000|2024-10-29 20:10:00|3446.5|3444.5|3444.2|3442.2|3446.7|3444.7|3443.7|3441.7|93
1730232900000|2024-10-29 20:15:00|3444.3|3442.3|3445.2|3443.2|3445.2|3443.2|3444|3442|156
1730233200000|2024-10-29 20:20:00|3445.1|3443.1|3445.7|3443.7|3445.7|3443.7|3444.6|3442.6|85
1730233500000|2024-10-29 20:25:00|3445.6|3443.6|3445.2|3443.2|3446.3|3444.3|3444.7|3442.7|80
1730233800000|2024-10-29 20:30:00|3445.1|3443.1|3445.2|3443.2|3445.5|3443.5|3444.2|3442.2|116
1730234100000|2024-10-29 20:35:00|3445.3|3443.3|3446|3444|3446|3444|3445.1|3443.1|70
1730234400000|2024-10-29 20:40:00|3446.1|3444.1|3448.8|3446.8|3449.4|3446.9|3445.7|3443.7|105
1730234700000|2024-10-29 20:45:00|3448.7|3446.7|3446.9|3444.9|3449.5|3446.8|3446.5|3444.1|154
1730235000000|2024-10-29 20:50:00|3447|3445|3447.2|3445.2|3448.3|3445.4|3446.4|3443.9|149
1730235300000|2024-10-29 20:55:00|3447.1|3445.1|3447.7|3444.7|3450.8|3446|3446.2|3442.5|195
1730239200000|2024-10-29 22:00:00|3444.6|3442.6|3445.1|3442.1|3446.2|3443.6|3444.3|3441.4|62
1730239500000|2024-10-29 22:05:00|3445.5|3442.5|3443.5|3441.5|3445.5|3443.1|3443|3440.9|123
1730239800000|2024-10-29 22:10:00|3443.9|3441.9|3444.6|3442.6|3445.1|3442.9|3442.8|3440.8|83
1730240100000|2024-10-29 22:15:00|3444.4|3442.4|3446.1|3443.1|3446.1|3443.1|3442.6|3440.3|61
1730240400000|2024-10-29 22:20:00|3446.8|3443.8|3447.6|3444.6|3448.1|3445.1|3445.6|3442.6|37
1730240700000|2024-10-29 22:25:00|3448|3445|3448.1|3445.1|3448.6|3445.9|3447.4|3444.4|72
1730241000000|2024-10-29 22:30:00|3448.2|3445.2|3449|3446|3449.6|3447.1|3446.9|3444.2|93
1730241300000|2024-10-29 22:35:00|3449.1|3446.1|3448.1|3445.1|3449.7|3447.4|3447.9|3445.1|89
1730241600000|2024-10-29 22:40:00|3447.8|3444.8|3448.6|3445.6|3449.5|3446.5|3447.6|3444.8|90
1730241900000|2024-10-29 22:45:00|3448.5|3445.5|3449|3446|3449.6|3446.6|3447.8|3444.8|83
1730242200000|2024-10-29 22:50:00|3448.4|3446.4|3448.3|3445.3|3449.6|3446.6|3448.2|3445.2|68
1730242500000|2024-10-29 22:55:00|3448.5|3445.5|3446.5|3443.5|3449.4|3446.4|3446.5|3443.5|98
1730242800000|2024-10-29 23:00:00|3446.6|3443.6|3445.9|3442.9|3448.3|3445.3|3445.3|3442.4|71
1730243100000|2024-10-29 23:05:00|3446|3443|3445.4|3442.4|3446.4|3443.4|3444.4|3441.9|62
1730243400000|2024-10-29 23:10:00|3445.2|3442.2|3449|3446|3449.2|3446.2|3444.8|3441.8|87
1730243700000|2024-10-29 23:15:00|3449.2|3446.2|3448.5|3445.5|3449.4|3446.4|3447.3|3444.6|129
1730244000000|2024-10-29 23:20:00|3448.7|3445.7|3447.7|3444.7|3448.7|3445.7|3446.5|3444|62
1730244300000|2024-10-29 23:25:00|3447.5|3444.5|3448|3445|3448.2|3445.5|3447.1|3444.5|50
1730244600000|2024-10-29 23:30:00|3448.1|3445.1|3447.5|3444.5|3448.3|3445.3|3447.4|3444.4|43
1730244900000|2024-10-29 23:35:00|3447.6|3444.6|3448.5|3445.5|3448.6|3445.6|3447.1|3444.1|46
1730245200000|2024-10-29 23:40:00|3448.6|3445.6|3448.5|3445.5|3449.1|3446.3|3448.2|3445.2|44
1730245500000|2024-10-29 23:45:00|3448.6|3445.6|3448|3445|3450.2|3447.2|3447.9|3444.9|81
1730245800000|2024-10-29 23:50:00|3448.1|3445.1|3449.5|3446.5|3449.5|3446.5|3448.1|3445.1|44
1730246100000|2024-10-29 23:55:00|3449.6|3446.6|3449.5|3446.5|3451|3448|3448.9|3445.9|95
1730246400000|2024-10-30 00:00:00|3449.7|3446.7|3448.8|3445.8|3451.4|3448.4|3448.5|3445.5|171
1730246700000|2024-10-30 00:05:00|3448.9|3445.9|3451|3448|3451.7|3448.7|3448.5|3445.5|232
1730247000000|2024-10-30 00:10:00|3451.3|3448.3|3451.9|3448.9|3453.6|3450.6|3450.6|3448|277
1730247300000|2024-10-30 00:15:00|3451.6|3448.6|3452.2|3450.2|3453.1|3450.7|3450.5|3447.5|178
1730247600000|2024-10-30 00:20:00|3453.4|3450.4|3453.4|3450.4|3454.5|3451.8|3452.1|3449.4|182
1730247900000|2024-10-30 00:25:00|3453.3|3450.3|3449|3446|3454.3|3451.3|3448.2|3445.7|108
1730248200000|2024-10-30 00:30:00|3449.4|3446.4|3450|3447|3452.5|3449.7|3448.2|3445.9|204
1730248500000|2024-10-30 00:35:00|3450.1|3447.1|3450.2|3447.2|3451.1|3448.1|3448.4|3445.4|199
1730248800000|2024-10-30 00:40:00|3450.3|3447.3|3447.5|3445.5|3450.9|3447.9|3447.1|3444.1|167
1730249100000|2024-10-30 00:45:00|3448.2|3445.2|3449.5|3446.5|3451.1|3448.1|3448|3445|155
1730249400000|2024-10-30 00:50:00|3449.4|3446.4|3448.9|3445.9|3450.3|3448|3447.5|3445.1|202
1730249700000|2024-10-30 00:55:00|3448.8|3445.8|3446.3|3444.3|3450|3447.7|3446|3443.4|261
1730250000000|2024-10-30 01:00:00|3446.4|3444.4|3444.4|3442.4|3449.9|3446.9|3444.1|3441.5|559
1730250300000|2024-10-30 01:05:00|3444.9|3441.9|3445.6|3443.6|3446.8|3444.4|3441|3439|437
1730250600000|2024-10-30 01:10:00|3445.5|3443.5|3440.8|3438.8|3445.7|3443.7|3439|3436.6|437
1730250900000|2024-10-30 01:15:00|3441.1|3439.1|3439.2|3436.2|3443.7|3440.8|3438.8|3436.2|417
1730251200000|2024-10-30 01:20:00|3439.1|3436.1|3438.8|3435.8|3440.9|3438.4|3437|3434.2|429
1730251500000|2024-10-30 01:25:00|3438.9|3435.9|3439.2|3436.2|3442|3439.1|3437|3434.4|407
1730251800000|2024-10-30 01:30:00|3438.5|3436.5|3442.2|3439.2|3442.5|3439.7|3437.8|3435.8|496
1730252100000|2024-10-30 01:35:00|3441.5|3439.5|3444.7|3442.7|3446.9|3444.5|3441.5|3438.8|408
1730252400000|2024-10-30 01:40:00|3444.8|3442.8|3445.7|3443.7|3448.9|3446.6|3444.7|3442.7|350
1730252700000|2024-10-30 01:45:00|3445.6|3443.6|3444.8|3441.8|3447.8|3444.8|3443.2|3440.2|416
1730253000000|2024-10-30 01:50:00|3444.7|3441.7|3445.7|3443.7|3447.1|3444.1|3442.2|3439.3|369
1730253300000|2024-10-30 01:55:00|3445.8|3443.8|3445.8|3442.8|3446.9|3444.1|3443.2|3440.2|336
1730253600000|2024-10-30 02:00:00|3446.1|3443.1|3445.2|3442.2|3446.8|3443.8|3443.7|3441.1|426
1730253900000|2024-10-30 02:05:00|3445.4|3442.4|3441.8|3438.8|3446.7|3443.7|3441.7|3438.7|373
1730254200000|2024-10-30 02:10:00|3441.7|3438.7|3439.2|3436.2|3442.3|3439.5|3438.5|3436|397
1730254500000|2024-10-30 02:15:00|3439.3|3436.3|3438.7|3435.7|3439.7|3437.3|3437.5|3435.2|248
1730254800000|2024-10-30 02:20:00|3438.8|3435.8|3439.4|3436.4|3441.2|3438.8|3438.7|3435.8|164
1730255100000|2024-10-30 02:25:00|3439.5|3436.5|3435.8|3432.8|3439.8|3436.8|3434.5|3431.8|221
1730255400000|2024-10-30 02:30:00|3435.7|3432.7|3427.2|3425.2|3435.7|3432.7|3426.2|3424.2|552
1730255700000|2024-10-30 02:35:00|3427.3|3425.3|3432.2|3430.2|3432.8|3430.5|3425.7|3423.7|554
1730256000000|2024-10-30 02:40:00|3432.3|3430.3|3435.6|3433.6|3436.4|3433.6|3431.3|3429.1|410
1730256300000|2024-10-30 02:45:00|3435.5|3433.5|3439.8|3437.8|3440.3|3437.8|3435.4|3432.8|387
1730256600000|2024-10-30 02:50:00|3440.3|3438.3|3442.7|3440.7|3445.8|3443.1|3440.2|3437.5|529
1730256900000|2024-10-30 02:55:00|3442.9|3439.9|3439.7|3437.7|3443.7|3441|3439.7|3437.5|416
1730257200000|2024-10-30 03:00:00|3439.5|3437.5|3436.3|3434.3|3441.9|3439.2|3435.2|3433.2|411
1730257500000|2024-10-30 03:05:00|3436.2|3434.2|3433.3|3431.3|3437.8|3434.8|3433|3430.7|362
1730257800000|2024-10-30 03:10:00|3433.6|3431.6|3434.7|3431.7|3435.7|3433|3432.3|3429.7|389
1730258100000|2024-10-30 03:15:00|3435|3432|3420.8|3417.8|3435.6|3432.6|3419.3|3416.3|513
1730258400000|2024-10-30 03:20:00|3420.4|3417.4|3420.8|3417.8|3425.3|3422.4|3416.3|3413.3|650
1730258700000|2024-10-30 03:25:00|3421.3|3418.3|3422.2|3419.2|3423.4|3421.2|3420.2|3417.2|510
1730259000000|2024-10-30 03:30:00|3421.4|3418.4|3420.4|3417.4|3423.7|3421|3419.5|3416.9|263
1730259300000|2024-10-30 03:35:00|3420.1|3417.1|3421.9|3418.9|3424.6|3422.2|3419.9|3416.9|174
1730259600000|2024-10-30 03:40:00|3421.7|3418.7|3423.9|3420.9|3425.4|3422.7|3421.6|3418.6|166
1730259900000|2024-10-30 03:45:00|3424|3421|3424.9|3421.9|3425.7|3423.4|3423.9|3420.9|136
1730260200000|2024-10-30 03:50:00|3425.4|3422.4|3423.4|3420.4|3425.9|3422.9|3422.6|3419.6|145
1730260500000|2024-10-30 03:55:00|3423|3420|3423.9|3420.9|3424.9|3421.9|3421|3418.5|126
1730260800000|2024-10-30 04:00:00|3424|3421|3420.4|3418.4|3424|3421.3|3417.8|3414.9|170
1730261100000|2024-10-30 04:05:00|3420|3418|3422.4|3419.4|3423|3420.4|3420|3417.5|129
1730261400000|2024-10-30 04:10:00|3422.3|3419.3|3420.3|3417.3|3422.4|3420|3420.3|3417.3|109
1730261700000|2024-10-30 04:15:00|3420|3417|3418.4|3415.4|3420|3417.5|3417.9|3414.9|96
1730262000000|2024-10-30 04:20:00|3418.2|3415.2|3418|3415|3419.9|3417.2|3417.5|3414.5|119
1730262300000|2024-10-30 04:25:00|3418.2|3415.2|3421.5|3419.5|3422.4|3419.9|3418.1|3415.1|119
1730262600000|2024-10-30 04:30:00|3421.6|3419.6|3424.4|3421.4|3424.7|3421.7|3421.6|3418.9|129
1730262900000|2024-10-30 04:35:00|3423.9|3421.9|3424.2|3421.2|3425|3422.8|3423.4|3421.2|99
1730263200000|2024-10-30 04:40:00|3423.9|3421.9|3424.4|3421.4|3425.5|3422.8|3423.7|3421.3|90
1730263500000|2024-10-30 04:45:00|3424.3|3421.3|3424.4|3421.4|3424.6|3422.4|3423.4|3421|109
1730263800000|2024-10-30 04:50:00|3424.3|3421.3|3424.9|3421.9|3425.9|3423.2|3422.9|3420.3|147
1730264100000|2024-10-30 04:55:00|3424.5|3421.5|3421.2|3419.2|3424.5|3421.9|3421|3418.8|82
1730264400000|2024-10-30 05:00:00|3421|3419|3416.5|3414.5|3421.4|3419.4|3416.4|3413.9|207
1730264700000|2024-10-30 05:05:00|3416.4|3414.4|3416|3414|3417.8|3414.9|3415|3412.4|146
1730265000000|2024-10-30 05:10:00|3416.1|3414.1|3418.2|3416.2|3418.5|3416.5|3415.4|3413.4|116
1730265300000|2024-10-30 05:15:00|3418|3416|3418.4|3416.4|3418.7|3416.7|3417.5|3414.9|133
1730265600000|2024-10-30 05:20:00|3418.2|3416.2|3422.8|3419.8|3422.9|3420.4|3418.2|3415.8|178
1730265900000|2024-10-30 05:25:00|3422.7|3419.7|3424.5|3421.5|3425.4|3423|3422.3|3419.7|162
1730266200000|2024-10-30 05:30:00|3424.2|3421.2|3428.9|3425.9|3430.6|3428.2|3421.4|3418.7|558
1730266500000|2024-10-30 05:35:00|3428.5|3425.5|3428|3425|3429.6|3426.9|3424.7|3421.7|360
1730266800000|2024-10-30 05:40:00|3427.5|3424.5|3427.5|3424.5|3429.6|3426.6|3426.4|3423.5|316
1730267100000|2024-10-30 05:45:00|3427.3|3424.3|3426.5|3423.5|3430.6|3428.2|3424.9|3422.4|377
1730267400000|2024-10-30 05:50:00|3426.6|3423.6|3424.4|3421.4|3427|3424|3418.5|3415.5|440
1730267700000|2024-10-30 05:55:00|3424.5|3421.5|3423.4|3420.4|3427.9|3424.9|3423.4|3420.4|401
1730268000000|2024-10-30 06:00:00|3423.3|3420.3|3414.9|3412.9|3424|3421.8|3413.9|3411.9|518
1730268300000|2024-10-30 06:05:00|3415.1|3413.1|3420.9|3417.9|3423.4|3421.4|3415.1|3412.9|450
1730268600000|2024-10-30 06:10:00|3421.4|3418.4|3426.4|3423.4|3426.4|3423.4|3420.9|3417.9|320
1730268900000|2024-10-30 06:15:00|3426.6|3423.6|3429.1|3427.1|3429.8|3427.6|3426.2|3423.4|427
1730269200000|2024-10-30 06:20:00|3429.2|3427.2|3432.5|3430.5|3433.8|3431.4|3428|3426|495
1730269500000|2024-10-30 06:25:00|3433|3430|3431|3428|3433.8|3431.3|3429.1|3426.3|397
1730269800000|2024-10-30 06:30:00|3430.9|3427.9|3429.7|3427.7|3432.9|3430.7|3429.7|3427.3|377
1730270100000|2024-10-30 06:35:00|3430.4|3427.4|3434.8|3431.8|3436.7|3434.1|3429.5|3427.2|493
1730270400000|2024-10-30 06:40:00|3434.7|3431.7|3435.2|3432.2|3436.3|3433.7|3433.2|3430.2|400
1730270700000|2024-10-30 06:45:00|3435|3432|3433.7|3430.7|3437.7|3435.2|3431|3428.5|501
1730271000000|2024-10-30 06:50:00|3434|3431|3433.2|3430.2|3435.2|3432.7|3431.7|3428.7|461
1730271300000|2024-10-30 06:55:00|3433.3|3430.3|3432.7|3430.7|3433.7|3431.3|3431|3428.2|445
1730271600000|2024-10-30 07:00:00|3432.8|3430.8|3435.3|3432.3|3436.8|3433.9|3432.3|3430.1|291
1730271900000|2024-10-30 07:05:00|3435.2|3432.2|3430.7|3427.7|3436.3|3434.3|3430.3|3427.6|241
1730272200000|2024-10-30 07:10:00|3431.1|3428.1|3431.8|3428.8|3432.7|3429.7|3429.4|3427|231
1730272500000|2024-10-30 07:15:00|3431.6|3428.6|3429.6|3427.6|3433.4|3430.7|3429.4|3427.1|231
1730272800000|2024-10-30 07:20:00|3429.8|3427.8|3428.7|3425.7|3431.2|3428.2|3427.3|3424.8|238
1730273100000|2024-10-30 07:25:00|3428.8|3425.8|3428.4|3426.4|3430.1|3427.2|3425.4|3422.8|216
1730273400000|2024-10-30 07:30:00|3428.2|3426.2|3426.3|3424.3|3429.8|3426.8|3425.2|3422.7|221
1730273700000|2024-10-30 07:35:00|3426.4|3424.4|3426.2|3423.2|3429.3|3426.3|3425.7|3423.1|176
1730274000000|2024-10-30 07:40:00|3426|3423|3420.3|3417.3|3426.7|3424.1|3418.8|3416.2|305
1730274300000|2024-10-30 07:45:00|3420.2|3417.2|3416.6|3413.6|3420.3|3417.3|3413|3410.1|432
1730274600000|2024-10-30 07:50:00|3417.2|3414.2|3415.1|3413.1|3418.9|3416.3|3412.5|3410.3|338
1730274900000|2024-10-30 07:55:00|3415.2|3413.2|3415.2|3412.2|3417.2|3414.9|3413.6|3411.6|357
1730275200000|2024-10-30 08:00:00|3415|3412|3416.1|3414.1|3418.2|3415.9|3413.9|3411.6|487
1730275500000|2024-10-30 08:05:00|3416.2|3414.2|3418.6|3416.6|3420.2|3417.7|3412|3409.7|488
1730275800000|2024-10-30 08:10:00|3418.5|3416.5|3417.1|3414.1|3419.8|3417.4|3414.3|3411.6|425
1730276100000|2024-10-30 08:15:00|3417|3414|3417.7|3415.7|3419.2|3417|3415|3412.6|422
1730276400000|2024-10-30 08:20:00|3417.9|3415.9|3423.9|3421.9|3424.2|3421.9|3417.9|3415.6|397
1730276700000|2024-10-30 08:25:00|3423.2|3421.2|3422.6|3420.6|3424.2|3421.8|3421.5|3419.5|355
1730277000000|2024-10-30 08:30:00|3422.5|3420.5|3419.9|3417.9|3424.1|3422.1|3418.5|3416.5|405
1730277300000|2024-10-30 08:35:00|3419.8|3417.8|3417.9|3415.9|3420|3418|3417|3415|345
1730277600000|2024-10-30 08:40:00|3418|3416|3413.2|3411.2|3418|3416|3411.6|3409.6|424
1730277900000|2024-10-30 08:45:00|3413.5|3411.5|3413|3411|3415.2|3413.2|3411.6|3409.4|347
1730278200000|2024-10-30 08:50:00|3413.1|3411.1|3414|3412|3415.7|3413.7|3413.1|3411.1|350
1730278500000|2024-10-30 08:55:00|3413.8|3411.8|3418|3416|3418.3|3416.3|3413.1|3411.1|359
1730278800000|2024-10-30 09:00:00|3417.8|3415.8|3426.1|3424.1|3426.1|3424.1|3415.2|3413.2|611
1730279100000|2024-10-30 09:05:00|3426|3424|3424.1|3422.1|3428.4|3426|3423.1|3421.1|329
1730279400000|2024-10-30 09:10:00|3424.2|3422.2|3421.4|3419.4|3424.8|3422.8|3420.8|3418.6|334
1730279700000|2024-10-30 09:15:00|3421.5|3419.5|3422.1|3420.1|3425.3|3423.3|3420.6|3418.3|259
1730280000000|2024-10-30 09:20:00|3422.2|3420.2|3420.3|3418.3|3423.4|3421.4|3418.8|3416.3|234
1730280300000|2024-10-30 09:25:00|3420.2|3418.2|3421.3|3419.3|3421.8|3419.6|3417.8|3415.6|292
1730280600000|2024-10-30 09:30:00|3421.2|3419.2|3424.8|3422.8|3425.9|3423.9|3421|3418.2|324
1730280900000|2024-10-30 09:35:00|3424.7|3422.7|3426.1|3424.1|3428|3426|3424.7|3422.5|302
1730281200000|2024-10-30 09:40:00|3426.2|3424.2|3425.3|3422.3|3426.2|3424.2|3423.6|3421.1|252
1730281500000|2024-10-30 09:45:00|3424.9|3421.9|3426.6|3424.6|3427.6|3425.6|3424|3421.7|231
1730281800000|2024-10-30 09:50:00|3426.7|3424.7|3428.3|3426.3|3428.6|3426.5|3425.8|3423.5|283
1730282100000|2024-10-30 09:55:00|3428.2|3426.2|3427|3425|3428.5|3426.3|3425.5|3423.5|207
1730282400000|2024-10-30 10:00:00|3426.9|3424.9|3427.7|3425.7|3427.8|3425.8|3424.2|3422.2|297
1730282700000|2024-10-30 10:05:00|3428.4|3425.4|3428|3426|3428.6|3426.4|3427|3425|207
1730283000000|2024-10-30 10:10:00|3428.1|3426.1|3429.2|3427.2|3429.5|3427.5|3426.3|3424.3|249
1730283300000|2024-10-30 10:15:00|3429.4|3427.4|3429|3427|3430.6|3428.6|3428.1|3426.1|219
1730283600000|2024-10-30 10:20:00|3428.9|3426.9|3428.7|3426.7|3430.3|3428.3|3428.5|3426.5|231
1730283900000|2024-10-30 10:25:00|3428.6|3426.6|3427.1|3425.1|3428.7|3426.7|3425.8|3423.8|246
1730284200000|2024-10-30 10:30:00|3427|3425|3422.8|3420.8|3427.6|3425.6|3422.7|3420.7|319
1730284500000|2024-10-30 10:35:00|3422.7|3420.7|3423.3|3421.3|3424.8|3422.8|3421.7|3419.7|255
1730284800000|2024-10-30 10:40:00|3423.2|3421.2|3422.2|3420.2|3423.5|3421.5|3422.1|3420.1|75
1730285100000|2024-10-30 10:45:00|3419.9|3417.9|3420.5|3418.5|3421.8|3419.8|3418.1|3416.1|299
1730285400000|2024-10-30 10:50:00|3420.3|3418.3|3412.3|3410.3|3420.5|3418.5|3410.8|3408.8|414
1730285700000|2024-10-30 10:55:00|3412.4|3410.4|3408.4|3406.4|3412.7|3410.7|3404.5|3402.1|446
1730286000000|2024-10-30 11:00:00|3408.5|3406.5|3411.1|3409.1|3413|3410.8|3408.5|3406.3|443
1730286300000|2024-10-30 11:05:00|3411.2|3409.2|3413.6|3411.6|3415.5|3413.5|3411.2|3409.2|405
1730286600000|2024-10-30 11:10:00|3413.8|3411.8|3410.4|3408.4|3415.4|3413.1|3409.9|3407.7|405
1730286900000|2024-10-30 11:15:00|3410.2|3408.2|3412.1|3410.1|3413|3410.9|3408.6|3406.5|287
1730287200000|2024-10-30 11:20:00|3412.7|3410.7|3414.2|3412.2|3416.2|3414.2|3412.1|3409.8|273
1730287500000|2024-10-30 11:25:00|3414.3|3412.3|3414|3412|3415.7|3413.7|3412.4|3410.4|265
1730287800000|2024-10-30 11:30:00|3414.1|3412.1|3411.7|3409.7|3414.1|3412.1|3410.9|3408.9|238
1730288100000|2024-10-30 11:35:00|3411.6|3409.6|3410.9|3408.9|3414|3411.6|3410.2|3408.2|311
1730288400000|2024-10-30 11:40:00|3411|3409|3412.3|3410.3|3413.5|3410.8|3409.9|3407.5|368
1730288700000|2024-10-30 11:45:00|3412.4|3410.4|3408.8|3406.8|3414|3411.4|3408.6|3406.5|422
1730289000000|2024-10-30 11:50:00|3409.3|3407.3|3405.3|3403.3|3409.3|3407.3|3405.1|3403.1|382
1730289300000|2024-10-30 11:55:00|3405.4|3403.4|3403.9|3401.9|3407.5|3405|3403.2|3401.2|373
1730289600000|2024-10-30 12:00:00|3403.8|3401.8|3404.4|3402.4|3406.7|3404.4|3400.8|3398.8|542
1730289900000|2024-10-30 12:05:00|3404.3|3402.3|3404.5|3402.5|3407.2|3405.1|3402.4|3400.4|384
1730290200000|2024-10-30 12:10:00|3404.4|3402.4|3407.7|3404.7|3408.7|3405.9|3403.7|3400.7|421
1730290500000|2024-10-30 12:15:00|3408.9|3402.6|3398.1|3396.1|3408.9|3404.3|3395.9|3393.9|837
1730290800000|2024-10-30 12:20:00|3398|3396|3406.1|3404.1|3406.9|3404.9|3396.1|3394.1|701
1730291100000|2024-10-30 12:25:00|3406.4|3404.4|3413.1|3404.1|3413.1|3407.7|3405.8|3402|495
1730291400000|2024-10-30 12:30:00|3413|3404|3410.9|3408.9|3424.4|3419.9|3408.4|3403.1|792
1730291700000|2024-10-30 12:35:00|3410.7|3408.7|3413.8|3411.8|3415.3|3413.3|3407.6|3405.4|978
1730292000000|2024-10-30 12:40:00|3413.4|3411.4|3407.1|3405.1|3415.3|3413.3|3405.4|3403.4|796
1730292300000|2024-10-30 12:45:00|3407.3|3405.3|3406.4|3404.4|3409.8|3407.8|3404.4|3402.4|788
1730292600000|2024-10-30 12:50:00|3405.9|3403.9|3407.6|3405.6|3409.6|3407.6|3404.4|3402.4|688
1730292900000|2024-10-30 12:55:00|3407.9|3405.9|3405.4|3403.4|3409|3406.6|3403.8|3401.8|730
1730293200000|2024-10-30 13:00:00|3405.5|3403.5|3409.5|3407.5|3414.1|3412.1|3402.7|3399.7|1168
1730293500000|2024-10-30 13:05:00|3409.6|3407.6|3407.9|3405.9|3412.4|3410.1|3404.1|3402.1|1093
1730293800000|2024-10-30 13:10:00|3407.7|3405.7|3408.2|3406.2|3411.2|3409.2|3402.9|3400.9|951
1730294100000|2024-10-30 13:15:00|3408.1|3406.1|3398.2|3396.2|3408.4|3406.4|3395.8|3393.8|988
1730294400000|2024-10-30 13:20:00|3398|3396|3387.7|3385.7|3398|3396|3382.7|3380.7|1290
1730294700000|2024-10-30 13:25:00|3387.2|3385.2|3371.3|3368.3|3388.3|3386.3|3368.1|3365.8|1409
1730295000000|2024-10-30 13:30:00|3371.4|3368.4|3351.1|3348.1|3371.4|3368.4|3346.4|3343.7|1747
1730295300000|2024-10-30 13:35:00|3351|3348|3355.6|3353.6|3356.7|3354.3|3341.9|3339.5|1561
1730295600000|2024-10-30 13:40:00|3356.2|3354.2|3361.5|3359.5|3367.4|3365.1|3355.3|3353.3|1415
1730295900000|2024-10-30 13:45:00|3361.1|3359.1|3360.9|3358.9|3366.3|3364.3|3356.3|3354.3|1391
1730296200000|2024-10-30 13:50:00|3360.8|3357.8|3372.2|3370.2|3375.6|3373.6|3360|3357.8|1311
1730296500000|2024-10-30 13:55:00|3372.3|3370.3|3376.2|3373.2|3381|3379|3372.2|3370.2|1139
1730296800000|2024-10-30 14:00:00|3376.5|3373.5|3378.8|3376.8|3379.3|3377.3|3370.4|3368.1|1222
1730297100000|2024-10-30 14:05:00|3378|3376|3376.9|3374.9|3381.1|3379|3372.3|3370.3|1175
1730297400000|2024-10-30 14:10:00|3377.1|3375.1|3386.2|3384.2|3388.5|3386.5|3375.1|3373|1160
1730297700000|2024-10-30 14:15:00|3386.6|3384.6|3386.1|3384.1|3391|3389|3384.1|3382.1|1117
1730298000000|2024-10-30 14:20:00|3386|3384|3377.9|3375.9|3386|3384|3376.8|3374.8|1085
1730298300000|2024-10-30 14:25:00|3377.8|3375.8|3379.3|3377.3|3383.8|3381.3|3375.6|3373.6|929
1730298600000|2024-10-30 14:30:00|3379.6|3377.6|3386.5|3384.5|3389.9|3387.9|3373.9|3371.9|1044
1730298900000|2024-10-30 14:35:00|3385.8|3383.8|3385.6|3383.6|3388.3|3386.3|3381|3379|1145
1730299200000|2024-10-30 14:40:00|3385.7|3383.7|3383.5|3381.5|3387.9|3385.9|3382|3380|1272
1730299500000|2024-10-30 14:45:00|3383.2|3381.2|3388.1|3386.1|3389.7|3387.7|3379.2|3377.2|1156
1730299800000|2024-10-30 14:50:00|3388.3|3386.3|3383.2|3381.2|3388.5|3386.5|3379.8|3377.4|1209
1730300100000|2024-10-30 14:55:00|3383|3381|3381.2|3379.2|3387.9|3385.9|3379.9|3377.7|1144
1730300400000|2024-10-30 15:00:00|3380.7|3378.7|3376.9|3374.9|3381.8|3379.8|3376.1|3374.1|1053
1730300700000|2024-10-30 15:05:00|3377|3375|3368|3366|3377.8|3375.8|3367.6|3365.6|1134
1730301000000|2024-10-30 15:10:00|3368.1|3366.1|3368.7|3366.7|3370.2|3368.2|3360.8|3358.8|1229
1730301300000|2024-10-30 15:15:00|3369.1|3367.1|3374.1|3372.1|3376.7|3374.7|3367.8|3365.8|1145
1730301600000|2024-10-30 15:20:00|3374.7|3372.7|3380.2|3378.2|3381.2|3379.2|3369|3367|939
1730301900000|2024-10-30 15:25:00|3380.3|3378.3|3383|3381|3384.6|3382.6|3378|3376|892
1730302200000|2024-10-30 15:30:00|3382.9|3380.9|3385.5|3383.5|3388.3|3386.3|3382.2|3380.2|1061
1730302500000|2024-10-30 15:35:00|3385.4|3383.4|3396.5|3394.5|3396.6|3394.6|3384.8|3382.8|798
1730302800000|2024-10-30 15:40:00|3396.4|3394.4|3397.2|3395.2|3398|3396|3392.9|3390.9|931
1730303100000|2024-10-30 15:45:00|3397.3|3395.3|3397.7|3395.7|3398.1|3396.1|3393.7|3391.7|781
1730303400000|2024-10-30 15:50:00|3397.5|3395.5|3395.2|3393.2|3399.6|3397.6|3394.3|3392.3|968
1730303700000|2024-10-30 15:55:00|3395.5|3393.5|3395.2|3393.2|3397.6|3395.6|3391.7|3389.7|778
1730304000000|2024-10-30 16:00:00|3395.4|3393.4|3395.5|3393.5|3398.1|3396.1|3391.2|3389.2|846
1730304300000|2024-10-30 16:05:00|3395.4|3393.4|3392.3|3390.3|3398.1|3396.1|3390.8|3388.8|673
1730304600000|2024-10-30 16:10:00|3392.2|3390.2|3390.9|3388.9|3392.2|3390.2|3383.3|3381.3|945
1730304900000|2024-10-30 16:15:00|3390.8|3388.8|3387.9|3385.9|3392.5|3390.5|3385.9|3383.9|740
1730305200000|2024-10-30 16:20:00|3387.6|3385.6|3388.4|3386.4|3389.3|3387.3|3384.5|3382.5|660
1730305500000|2024-10-30 16:25:00|3388.3|3386.3|3386.3|3384.3|3389.8|3387.8|3385.8|3383.8|608
1730305800000|2024-10-30 16:30:00|3386.5|3384.5|3388.5|3386.5|3389|3387|3383.8|3381.8|645
1730306100000|2024-10-30 16:35:00|3388.3|3386.3|3388|3386|3390.8|3388.8|3386.8|3384.8|525
1730306400000|2024-10-30 16:40:00|3387.9|3385.9|3389.4|3387.4|3389.9|3387.9|3385.1|3383.1|484
1730306700000|2024-10-30 16:45:00|3389.3|3387.3|3392.7|3390.7|3393.9|3391.9|3387.4|3385.4|490
1730307000000|2024-10-30 16:50:00|3392.4|3390.4|3390.8|3388.8|3393.9|3391.9|3389.9|3387.9|369
1730307300000|2024-10-30 16:55:00|3390.9|3388.9|3386|3384|3391.1|3389.1|3385.8|3383.8|608
1730307600000|2024-10-30 17:00:00|3386.1|3384.1|3382.2|3380.2|3388.4|3386.4|3381.7|3379.7|627
1730307900000|2024-10-30 17:05:00|3382.1|3380.1|3387.5|3385.5|3388.9|3386.9|3381.8|3379.8|495
1730308200000|2024-10-30 17:10:00|3387.6|3385.6|3388.1|3386.1|3390.3|3388.3|3387.5|3385.5|405
1730308500000|2024-10-30 17:15:00|3388|3386|3391.4|3389.4|3392.2|3390.2|3386|3384|475
1730308800000|2024-10-30 17:20:00|3391.5|3389.5|3392.4|3390.4|3393.6|3391.6|3389|3387|474
1730309100000|2024-10-30 17:25:00|3392.5|3390.5|3392.9|3390.9|3393.4|3391.4|3389.9|3387.9|422
1730309400000|2024-10-30 17:30:00|3392.8|3390.8|3388.5|3386.5|3392.9|3390.9|3388.2|3386.2|506
1730309700000|2024-10-30 17:35:00|3388.6|3386.6|3386.7|3384.7|3390.1|3388.1|3386.5|3384.5|464
1730310000000|2024-10-30 17:40:00|3386.2|3384.2|3389.4|3387.4|3389.8|3387.8|3385.2|3383.2|478
1730310300000|2024-10-30 17:45:00|3389.3|3387.3|3387.4|3385.4|3390.8|3388.8|3386.4|3384.4|370
1730310600000|2024-10-30 17:50:00|3387.5|3385.5|3388.7|3386.7|3389.3|3387.3|3387.1|3385.1|292
1730310900000|2024-10-30 17:55:00|3388.5|3386.5|3389.2|3387.2|3390.8|3388.8|3388.2|3386.2|335
1730311200000|2024-10-30 18:00:00|3389.3|3387.3|3393|3391|3393.3|3391.3|3389.3|3387.3|327
1730311500000|2024-10-30 18:05:00|3393.1|3391.1|3397.4|3395.4|3399|3397|3392.6|3390.6|454
1730311800000|2024-10-30 18:10:00|3397.6|3395.6|3391.4|3389.4|3397.8|3395.8|3391.2|3389.2|319
1730312100000|2024-10-30 18:15:00|3391.9|3389.9|3392.5|3390.5|3392.7|3390.7|3389.8|3387.8|411
1730312400000|2024-10-30 18:20:00|3392.6|3390.6|3397.1|3395.1|3398.4|3396.4|3392.4|3390.4|318
1730312700000|2024-10-30 18:25:00|3397.2|3395.2|3393.5|3391.5|3397.2|3395.2|3392|3390|437
1730313000000|2024-10-30 18:30:00|3393.7|3391.7|3391.4|3389.4|3394.7|3392.7|3391.2|3389.2|282
1730313300000|2024-10-30 18:35:00|3391.6|3389.6|3393.3|3391.3|3394|3392|3390.6|3388.6|276
1730313600000|2024-10-30 18:40:00|3393.4|3391.4|3394.4|3392.4|3396.3|3394.3|3393.3|3391.3|176
1730313900000|2024-10-30 18:45:00|3394.5|3392.5|3392.4|3390.4|3395|3393|3391.8|3389.8|215
1730314200000|2024-10-30 18:50:00|3392.5|3390.5|3391.4|3389.4|3393.9|3391.9|3391.3|3389.3|258
1730314500000|2024-10-30 18:55:00|3391.1|3389.1|3387.3|3385.3|3391.2|3389.2|3387.1|3385.1|354
1730314800000|2024-10-30 19:00:00|3387.6|3385.6|3381.7|3379.7|3387.6|3385.6|3381.6|3379.6|318
1730315100000|2024-10-30 19:05:00|3381.8|3379.8|3384.7|3382.7|3384.7|3382.7|3379.2|3377.2|356
1730315400000|2024-10-30 19:10:00|3384.6|3382.6|3386.2|3384.2|3388.6|3386.6|3383.9|3381.9|395
1730315700000|2024-10-30 19:15:00|3386.3|3384.3|3385.9|3383.9|3386.7|3384.7|3383.4|3381.3|384
1730316000000|2024-10-30 19:20:00|3386|3384|3386.2|3384.2|3387.8|3385.3|3384.8|3382.2|261
1730316300000|2024-10-30 19:25:00|3385.9|3383.9|3385.3|3383.3|3387.4|3384.9|3384.7|3382.6|194
1730316600000|2024-10-30 19:30:00|3384.8|3382.8|3381.6|3379.6|3384.8|3382.8|3381.2|3379.2|250
1730316900000|2024-10-30 19:35:00|3381.7|3379.7|3383.1|3381.1|3383.8|3381.8|3381.2|3379.2|214
1730317200000|2024-10-30 19:40:00|3383.2|3381.2|3381.1|3379.1|3383.5|3381.5|3380.9|3378.9|211
1730317500000|2024-10-30 19:45:00|3381.2|3379.2|3379|3377|3382.8|3380.8|3378.9|3376.9|306
1730317800000|2024-10-30 19:50:00|3378.9|3376.9|3380.8|3378.8|3381.1|3379.1|3378.9|3376.9|317
1730318100000|2024-10-30 19:55:00|3380.9|3378.9|3378.9|3376.9|3382|3379.6|3378.9|3376.3|374
1730318400000|2024-10-30 20:00:00|3379.1|3377.1|3377.9|3375.9|3380.2|3377.9|3377|3375|410
1730318700000|2024-10-30 20:05:00|3378.6|3375.6|3378.9|3376.9|3379.6|3377.5|3373.8|3371.8|334
1730319000000|2024-10-30 20:10:00|3379|3377|3377.8|3375.8|3379.2|3377|3377.4|3375|196
1730319300000|2024-10-30 20:15:00|3377.7|3375.7|3374.8|3371.8|3378.4|3376.2|3373.7|3371.3|193
1730319600000|2024-10-30 20:20:00|3374.7|3371.7|3373|3371|3375.4|3372.9|3372.7|3370.5|173
1730319900000|2024-10-30 20:25:00|3372.9|3370.9|3372.4|3370.4|3373.7|3371.3|3370.9|3368.8|141
1730320200000|2024-10-30 20:30:00|3373|3370|3373|3371|3373.7|3371.3|3372.4|3369.9|94
1730320500000|2024-10-30 20:35:00|3373.6|3370.6|3372.9|3370.9|3373.7|3371.2|3372.9|3370.5|66
1730320800000|2024-10-30 20:40:00|3373|3371|3378.3|3376.3|3379.2|3376.7|3372.9|3370.9|154
1730321100000|2024-10-30 20:45:00|3378.1|3376.1|3379|3376|3379.8|3377.2|3376.9|3374.5|217
1730321400000|2024-10-30 20:50:00|3378.9|3376.9|3377.5|3375.5|3380.4|3377.7|3377.5|3374.6|167
1730321700000|2024-10-30 20:55:00|3377.4|3375.4|3379.2|3376.2|3381.9|3378.1|3377|3373.2|195
1730325600000|2024-10-30 22:00:00|3380.3|3371.3|3377.8|3368.8|3380.3|3374.4|3377.2|3368.2|85
1730325900000|2024-10-30 22:05:00|3377.7|3368.7|3375.8|3370.8|3378.7|3374.4|3373|3367.3|158
1730326200000|2024-10-30 22:10:00|3374.7|3370.7|3373|3370|3376.9|3373.4|3372.9|3366.7|153
1730326500000|2024-10-30 22:15:00|3374.1|3369|3372.9|3369.9|3375.3|3371.4|3371.8|3366.8|109
1730326800000|2024-10-30 22:20:00|3374.1|3369|3376.2|3373.2|3376.7|3373.7|3373.2|3369|101
1730327100000|2024-10-30 22:25:00|3376.3|3373.3|3374.6|3371.6|3378|3373.7|3374.6|3370.6|92
1730327400000|2024-10-30 22:30:00|3374.5|3371.5|3374.8|3371.8|3377.5|3374.3|3374.3|3371|74
1730327700000|2024-10-30 22:35:00|3374.9|3371.9|3375.9|3372.9|3377.7|3373.7|3374.9|3370.8|82
1730328000000|2024-10-30 22:40:00|3376.1|3373.1|3376.9|3373.9|3378.3|3375|3375.5|3372.5|73
1730328300000|2024-10-30 22:45:00|3377|3374|3377|3374|3378.5|3375|3376.3|3372.2|80
1730328600000|2024-10-30 22:50:00|3376.8|3373.8|3377.8|3374.8|3378|3375.1|3376.8|3373.8|72
1730328900000|2024-10-30 22:55:00|3377.7|3374.7|3377.8|3374.8|3378.5|3375.5|3377.7|3374.7|45
1730329200000|2024-10-30 23:00:00|3377.7|3374.7|3381.3|3378.3|3381.4|3378.4|3377.7|3374.7|81
1730329500000|2024-10-30 23:05:00|3381.4|3378.4|3381.2|3378.2|3381.8|3379.2|3380.1|3377.1|100
1730329800000|2024-10-30 23:10:00|3381.3|3378.3|3379.8|3376.8|3381.6|3378.6|3379.3|3376.3|80
1730330100000|2024-10-30 23:15:00|3379.9|3376.9|3380.1|3378.1|3380.5|3378.1|3379.3|3376.3|54
1730330400000|2024-10-30 23:20:00|3380.3|3377.3|3378.8|3375.8|3380.3|3377.3|3377|3374|92
1730330700000|2024-10-30 23:25:00|3378.7|3375.7|3377.3|3374.3|3378.9|3375.9|3376.3|3373.3|74
1730331000000|2024-10-30 23:30:00|3377.8|3374.8|3377.8|3374.8|3378.2|3375.2|3377.2|3374.2|73
1730331300000|2024-10-30 23:35:00|3377.9|3374.9|3379.9|3376.9|3379.9|3376.9|3377.7|3374.7|81
1730331600000|2024-10-30 23:40:00|3379.8|3376.8|3378.7|3375.7|3379.9|3376.9|3377.7|3374.7|96
1730331900000|2024-10-30 23:45:00|3378.8|3375.8|3378.1|3375.1|3378.8|3376.1|3376.4|3373.4|117
1730332200000|2024-10-30 23:50:00|3378|3375|3376.7|3373.7|3378|3375|3376|3373|89
1730332500000|2024-10-30 23:55:00|3376.8|3373.8|3375.8|3372.8|3377.4|3375.1|3375.2|3372.2|114
1730332800000|2024-10-31 00:00:00|3375.7|3372.7|3376.3|3373.3|3376.3|3373.8|3374.8|3371.8|200
1730333100000|2024-10-31 00:05:00|3376.2|3373.2|3376.1|3373.1|3376.8|3373.8|3374|3371|143
1730333400000|2024-10-31 00:10:00|3376.2|3373.2|3378.3|3375.3|3378.6|3375.6|3375.7|3372.7|173
1730333700000|2024-10-31 00:15:00|3378.5|3375.5|3380.8|3377.8|3381.3|3378.3|3377.2|3374.2|182
1730334000000|2024-10-31 00:20:00|3380.9|3377.9|3378.8|3375.8|3380.9|3377.9|3377.5|3374.5|117
1730334300000|2024-10-31 00:25:00|3378.7|3375.7|3377.8|3374.8|3378.8|3375.8|3376.1|3373.7|136
1730334600000|2024-10-31 00:30:00|3377.9|3374.9|3380.7|3378.7|3381.2|3378.7|3377.9|3374.9|129
1730334900000|2024-10-31 00:35:00|3380.9|3378.9|3381.4|3379.4|3381.4|3379.4|3378.8|3376.3|171
1730335200000|2024-10-31 00:40:00|3381.8|3378.8|3383.9|3381.9|3384|3381.9|3381.4|3378.4|124
1730335500000|2024-10-31 00:45:00|3383.8|3381.8|3385.3|3383.3|3385.9|3383.3|3383.6|3381|183
1730335800000|2024-10-31 00:50:00|3385.7|3382.7|3384.4|3381.4|3385.9|3383.7|3383.4|3380.8|140
1730336100000|2024-10-31 00:55:00|3384.3|3381.3|3386.4|3383.4|3387.6|3383.8|3383|3380.7|235
1730336400000|2024-10-31 01:00:00|3386.2|3383.2|3388|3385|3389|3386.2|3383.8|3380.8|670
1730336700000|2024-10-31 01:05:00|3387.8|3384.8|3385.7|3382.7|3389.9|3386.9|3384.7|3381.9|573
1730337000000|2024-10-31 01:10:00|3385.6|3382.6|3384.7|3382.7|3388.4|3385.4|3384.6|3382.2|488
1730337300000|2024-10-31 01:15:00|3384.6|3382.6|3384.4|3381.4|3386.4|3383.9|3381.6|3378.9|476
1730337600000|2024-10-31 01:20:00|3384.5|3381.5|3389.4|3386.4|3391.6|3389.3|3384.5|3381.5|450
1730337900000|2024-10-31 01:25:00|3388.9|3385.9|3388.4|3385.4|3390.9|3388.2|3386.9|3383.9|345
1730338200000|2024-10-31 01:30:00|3388.9|3385.9|3388.4|3385.4|3391.4|3388.5|3387.3|3384.4|436
1730338500000|2024-10-31 01:35:00|3388.3|3385.3|3380.1|3377.1|3390.2|3387.2|3379.8|3377|502
1730338800000|2024-10-31 01:40:00|3380|3377|3378.2|3375.2|3380.2|3377.2|3375.2|3372.2|525
1730339100000|2024-10-31 01:45:00|3378.3|3375.3|3375|3372|3380.3|3377.6|3374.3|3371.3|512
1730339400000|2024-10-31 01:50:00|3374.9|3371.9|3374.5|3371.5|3375.8|3373.1|3371.1|3368.6|554
1730339700000|2024-10-31 01:55:00|3374.4|3371.4|3374.3|3371.3|3375.8|3372.8|3372.8|3369.8|477
1730340000000|2024-10-31 02:00:00|3374.2|3371.2|3375.5|3372.5|3381.9|3378.9|3373.8|3370.8|401
1730340300000|2024-10-31 02:05:00|3375.3|3372.3|3376.3|3373.3|3378.3|3375.3|3372.3|3369.3|507
1730340600000|2024-10-31 02:10:00|3376.2|3373.2|3374.3|3371.3|3377.8|3374.8|3372.9|3370.2|440
1730340900000|2024-10-31 02:15:00|3374.2|3371.2|3371.9|3368.9|3375.3|3372.3|3371.1|3368.3|217
1730341200000|2024-10-31 02:20:00|3371.5|3368.5|3363.5|3360.5|3371.8|3369.3|3362.9|3359.9|268
1730341500000|2024-10-31 02:25:00|3363.9|3360.9|3362.4|3359.4|3365.9|3363.3|3361.8|3358.8|221
1730341800000|2024-10-31 02:30:00|3362.3|3359.3|3368.9|3365.9|3372.1|3369.2|3362.3|3359.3|483
1730342100000|2024-10-31 02:35:00|3368.8|3365.8|3376.2|3373.2|3376.4|3373.7|3368.8|3365.8|315
1730342400000|2024-10-31 02:40:00|3376.4|3373.4|3372.9|3369.9|3377.4|3374.9|3370.4|3367.4|371
1730342700000|2024-10-31 02:45:00|3372.8|3369.8|3369.4|3366.4|3373.4|3370.4|3368.6|3365.9|438
1730343000000|2024-10-31 02:50:00|3369.2|3366.2|3369.8|3366.8|3371.9|3368.9|3368.3|3365.3|301
1730343300000|2024-10-31 02:55:00|3369.7|3366.7|3369.1|3366.1|3370.9|3367.9|3366.4|3363.4|328
1730343600000|2024-10-31 03:00:00|3369|3366|3372.4|3369.4|3374|3371|3368.7|3365.7|335
1730343900000|2024-10-31 03:05:00|3372.5|3369.5|3372.2|3369.2|3372.5|3369.5|3369.3|3366.3|332
1730344200000|2024-10-31 03:10:00|3372.1|3369.1|3374.9|3371.9|3375.5|3372.5|3371.4|3368.4|355
1730344500000|2024-10-31 03:15:00|3375.4|3372.4|3375.4|3372.4|3376.4|3373.4|3373.8|3370.8|295
1730344800000|2024-10-31 03:20:00|3375.1|3372.1|3369.7|3366.7|3375.4|3372.4|3368.2|3365.2|308
1730345100000|2024-10-31 03:25:00|3369.6|3366.6|3362.2|3359.2|3370.2|3367.2|3361.3|3357.8|387
1730345400000|2024-10-31 03:30:00|3362.1|3359.1|3368.9|3365.9|3368.9|3365.9|3361.9|3358.9|202
1730345700000|2024-10-31 03:35:00|3368.7|3365.7|3366.3|3363.3|3369|3366|3366|3363|149
1730346000000|2024-10-31 03:40:00|3366.5|3363.5|3365.4|3362.4|3366.9|3363.9|3364.8|3361.8|112
1730346300000|2024-10-31 03:45:00|3365.5|3362.5|3363.4|3360.4|3365.5|3362.5|3362.8|3359.8|151
1730346600000|2024-10-31 03:50:00|3363.5|3360.5|3363.9|3360.9|3365|3362|3362|3359|97
1730346900000|2024-10-31 03:55:00|3364|3361|3363|3360|3364|3361.2|3362|3359|140
1730347200000|2024-10-31 04:00:00|3363.4|3360.4|3361.3|3358.3|3364.5|3361.5|3361.3|3358.3|157
1730347500000|2024-10-31 04:05:00|3361.5|3358.5|3361.5|3359.5|3362.4|3359.5|3360.6|3358|130
1730347800000|2024-10-31 04:10:00|3361.4|3359.4|3362.9|3359.9|3365.3|3362.3|3361|3358|140
1730348100000|2024-10-31 04:15:00|3363|3360|3362.5|3359.5|3363.5|3360.5|3362|3359|107
1730348400000|2024-10-31 04:20:00|3362.4|3359.4|3360.9|3358.9|3363.2|3360.8|3360.8|3358.8|124
1730348700000|2024-10-31 04:25:00|3360.8|3358.8|3355.8|3352.8|3361.3|3358.8|3355.8|3352.8|211
1730349000000|2024-10-31 04:30:00|3355.5|3352.5|3360.5|3357.5|3360.5|3358|3355.4|3352.4|203
1730349300000|2024-10-31 04:35:00|3360.4|3357.4|3361.5|3358.5|3361.5|3358.5|3359.6|3356.8|144
1730349600000|2024-10-31 04:40:00|3361.1|3358.1|3358.6|3355.6|3361.6|3358.6|3358.4|3355.4|143
1730349900000|2024-10-31 04:45:00|3358.5|3355.5|3356|3353|3358.5|3355.8|3355|3352.5|156
1730350200000|2024-10-31 04:50:00|3355.9|3352.9|3358.5|3355.5|3359|3356.3|3355.6|3352.6|147
1730350500000|2024-10-31 04:55:00|3358.6|3355.6|3357|3354|3359|3356|3356.5|3353.5|140
1730350800000|2024-10-31 05:00:00|3356.8|3353.8|3356.4|3353.4|3357.5|3354.5|3356|3353|204
1730351100000|2024-10-31 05:05:00|3356.2|3353.2|3357.5|3354.5|3358.5|3355.5|3352.8|3350.1|211
1730351400000|2024-10-31 05:10:00|3357.4|3354.4|3355.5|3352.5|3358.6|3355.6|3354.6|3351.9|161
1730351700000|2024-10-31 05:15:00|3355.4|3352.4|3357|3354|3358.1|3355.1|3354.8|3351.8|213
1730352000000|2024-10-31 05:20:00|3356.9|3353.9|3360.7|3357.7|3362.5|3359.5|3356.8|3353.8|291
1730352300000|2024-10-31 05:25:00|3360.6|3357.6|3359.5|3356.5|3361.3|3358.3|3359.3|3356.4|278
1730352600000|2024-10-31 05:30:00|3359.4|3356.4|3359.9|3356.9|3363.6|3360.6|3358.7|3355.7|450
1730352900000|2024-10-31 05:35:00|3359.7|3357.7|3359.9|3356.9|3362|3359.4|3358.9|3355.9|354
1730353200000|2024-10-31 05:40:00|3360|3357|3364.8|3361.8|3365.9|3362.9|3359.5|3356.8|340
1730353500000|2024-10-31 05:45:00|3364.7|3361.7|3362.4|3359.4|3367.4|3364.4|3362.4|3359.4|339
1730353800000|2024-10-31 05:50:00|3362.3|3359.3|3370.2|3367.2|3370.4|3367.9|3362.3|3359.3|372
1730354100000|2024-10-31 05:55:00|3370.1|3367.1|3371.3|3369.3|3372.2|3369.7|3369.2|3366.4|335
1730354400000|2024-10-31 06:00:00|3371.7|3368.7|3372.1|3369.1|3374.1|3371.6|3369.8|3367.3|529
1730354700000|2024-10-31 06:05:00|3371.9|3368.9|3372.3|3370.3|3373.7|3371.3|3370.3|3367.7|502
1730355000000|2024-10-31 06:10:00|3372.1|3370.1|3375.3|3372.3|3376.9|3374.1|3372.1|3369.9|456
1730355300000|2024-10-31 06:15:00|3375.2|3372.2|3375.9|3372.9|3377|3374.6|3374|3371.5|301
1730355600000|2024-10-31 06:20:00|3375.8|3372.8|3374.7|3371.7|3377.5|3374.9|3374.2|3371.6|311
1730355900000|2024-10-31 06:25:00|3374.6|3371.6|3374.1|3372.1|3375.4|3372.9|3373.1|3370.5|369
1730356200000|2024-10-31 06:30:00|3373.9|3371.9|3367.2|3365.2|3374.6|3371.9|3365.3|3362.6|494
1730356500000|2024-10-31 06:35:00|3367.3|3365.3|3372.8|3369.8|3375.8|3372.8|3367.1|3364.4|396
1730356800000|2024-10-31 06:40:00|3372.7|3369.7|3371.1|3368.1|3372.7|3369.7|3367.7|3364.7|440
1730357100000|2024-10-31 06:45:00|3370.7|3367.7|3373.6|3370.6|3373.8|3371.1|3369.4|3366.7|390
1730357400000|2024-10-31 06:50:00|3373.7|3370.7|3371.7|3368.7|3374.4|3371.4|3370.4|3367.4|371
1730357700000|2024-10-31 06:55:00|3371.8|3368.8|3367.3|3364.3|3371.9|3368.9|3366.9|3363.9|314
1730358000000|2024-10-31 07:00:00|3367.2|3364.2|3365.2|3362.2|3368.6|3365.6|3357.7|3354.8|356
1730358300000|2024-10-31 07:05:00|3365.3|3362.3|3367.5|3364.5|3367.5|3364.5|3362.5|3360|331
1730358600000|2024-10-31 07:10:00|3367.4|3364.4|3368.3|3365.3|3369.8|3367.2|3366|3363|371
1730358900000|2024-10-31 07:15:00|3368.1|3365.1|3368|3365|3368.5|3366|3365.2|3362.9|286
1730359200000|2024-10-31 07:20:00|3367.9|3364.9|3366.9|3363.9|3368.7|3366.2|3366.3|3363.8|273
1730359500000|2024-10-31 07:25:00|3367|3364|3369.6|3367.6|3370.3|3368.1|3366|3363.8|275
1730359800000|2024-10-31 07:30:00|3369.5|3367.5|3370.9|3367.9|3372.8|3370.2|3368.8|3366.1|333
1730360100000|2024-10-31 07:35:00|3371.1|3368.1|3372.5|3369.5|3372.7|3370.2|3369.1|3366.5|305
1730360400000|2024-10-31 07:40:00|3372.8|3369.8|3371.4|3368.4|3372.8|3370.1|3369.6|3367|257
1730360700000|2024-10-31 07:45:00|3371.9|3368.9|3370.1|3368.1|3372|3369.1|3369.1|3366.2|261
1730361000000|2024-10-31 07:50:00|3370.6|3367.6|3370.4|3367.4|3371.1|3368.7|3369.1|3367.1|187
1730361300000|2024-10-31 07:55:00|3370.2|3368.2|3373.2|3371.2|3373.3|3371.3|3369.2|3367.2|225
1730361600000|2024-10-31 08:00:00|3373.3|3371.3|3370.9|3367.9|3374.1|3372.1|3369.3|3366.8|347
1730361900000|2024-10-31 08:05:00|3370.4|3368.4|3364.1|3362.1|3370.4|3368.4|3362.2|3360.2|386
1730362200000|2024-10-31 08:10:00|3364.3|3362.3|3364.6|3362.6|3366.8|3364.5|3360.5|3358.5|323
1730362500000|2024-10-31 08:15:00|3364.7|3362.7|3362|3360|3365.1|3363.1|3361.9|3359.7|326
1730362800000|2024-10-31 08:20:00|3362.2|3360.2|3358.3|3356.3|3362.6|3360.6|3357.7|3355.3|349
1730363100000|2024-10-31 08:25:00|3358.2|3356.2|3355.5|3353.5|3358.8|3356.8|3355.1|3353.1|257
1730363400000|2024-10-31 08:30:00|3355.6|3353.6|3355.1|3353.1|3358.6|3356.6|3353.5|3351.5|339
1730363700000|2024-10-31 08:35:00|3355|3353|3357|3355|3357.1|3355.1|3354.5|3352.5|288
1730364000000|2024-10-31 08:40:00|3356.8|3354.8|3357.2|3355.2|3358.9|3356.9|3356.5|3353.8|238
1730364300000|2024-10-31 08:45:00|3357.3|3355.3|3355.8|3353.8|3359|3357|3355.5|3353.5|231
1730364600000|2024-10-31 08:50:00|3356.1|3354.1|3354.4|3352.4|3356.6|3354.6|3351.5|3348.8|294
1730364900000|2024-10-31 08:55:00|3354.5|3352.5|3353.1|3351.1|3355.1|3353.1|3352.1|3350.1|321
1730365200000|2024-10-31 09:00:00|3352.9|3350.9|3353.2|3351.2|3354.1|3352.1|3347.3|3345.3|368
1730365500000|2024-10-31 09:05:00|3352.8|3350.8|3361.8|3359.8|3361.8|3359.8|3352.7|3350.7|374
1730365800000|2024-10-31 09:10:00|3361.9|3359.9|3360.7|3358.7|3362.5|3360.5|3358.3|3356.3|317
1730366100000|2024-10-31 09:15:00|3360.5|3358.5|3359.7|3357.7|3360.5|3358.5|3357|3355|284
1730366400000|2024-10-31 09:20:00|3359.8|3357.8|3359.5|3357.5|3361.8|3359.8|3358.6|3356.6|262
1730366700000|2024-10-31 09:25:00|3359.4|3357.4|3359.4|3357.4|3360.6|3358.6|3358.8|3356.8|218
1730367000000|2024-10-31 09:30:00|3359.3|3357.3|3364.1|3362.1|3364.4|3362.4|3358.4|3356.4|262
1730367300000|2024-10-31 09:35:00|3363.9|3361.9|3363.9|3361.9|3366.3|3364.3|3363.5|3361.5|288
1730367600000|2024-10-31 09:40:00|3363.7|3361.7|3367.8|3365.8|3368.6|3366.6|3363.6|3361.6|300
1730367900000|2024-10-31 09:45:00|3367.9|3365.9|3363.8|3361.8|3368.3|3366.3|3363.8|3361.8|220
1730368200000|2024-10-31 09:50:00|3363.7|3361.7|3363|3361|3365.1|3363.1|3362.1|3360.1|357
1730368500000|2024-10-31 09:55:00|3363.1|3361.1|3360.5|3358.5|3363.1|3361.1|3359|3357|252
1730368800000|2024-10-31 10:00:00|3360.4|3358.4|3356.9|3354.9|3361.5|3359.4|3356.8|3354.8|263
1730369100000|2024-10-31 10:05:00|3356.7|3354.7|3351.5|3349.5|3356.9|3354.7|3350.5|3348.5|287
1730369400000|2024-10-31 10:10:00|3351.3|3349.3|3349.7|3347.7|3352.7|3350.7|3349.3|3347.3|254
1730369700000|2024-10-31 10:15:00|3349.9|3347.9|3347.7|3345.7|3350.7|3348.7|3347.5|3345.5|300
1730370000000|2024-10-31 10:20:00|3347.9|3345.9|3350|3348|3352.1|3350.1|3347.8|3345.8|436
1730370300000|2024-10-31 10:25:00|3349.9|3347.9|3350.3|3348.3|3352.2|3350.2|3349.5|3347.5|265
1730370600000|2024-10-31 10:30:00|3350.2|3348.2|3351.3|3349.3|3351.7|3349.7|3347.8|3345.8|307
1730370900000|2024-10-31 10:35:00|3351.2|3349.2|3349.3|3347.3|3352.3|3350.3|3349.2|3347.2|169
1730371200000|2024-10-31 10:40:00|3349.2|3347.2|3347.3|3345.3|3350.1|3348.1|3346.4|3343.4|289
1730371500000|2024-10-31 10:45:00|3347|3345|3347.9|3345.9|3347.9|3345.9|3343.9|3341.9|298
1730371800000|2024-10-31 10:50:00|3347.8|3345.8|3348|3346|3348.5|3346.5|3346.8|3344.8|204
1730372100000|2024-10-31 10:55:00|3347.9|3345.9|3347.5|3345.5|3348|3346|3346.4|3344.4|189
1730372400000|2024-10-31 11:00:00|3347.4|3345.4|3355.4|3353.4|3355.9|3353.9|3347.4|3345.4|342
1730372700000|2024-10-31 11:05:00|3355.3|3353.3|3352|3350|3355.7|3353.7|3351.6|3349.6|424
1730373000000|2024-10-31 11:10:00|3351.8|3349.8|3348.5|3346.5|3352.6|3350.6|3348.3|3346.3|303
1730373300000|2024-10-31 11:15:00|3348.6|3346.6|3353.4|3351.4|3354.1|3352.1|3348.5|3346.5|314
1730373600000|2024-10-31 11:20:00|3353.2|3351.2|3353.6|3351.6|3354.2|3352.1|3351.1|3348.8|283
1730373900000|2024-10-31 11:25:00|3353.8|3351.8|3352.3|3350.3|3354.6|3352.4|3350.6|3348.6|313
1730374200000|2024-10-31 11:30:00|3352.5|3350.5|3350.2|3348.2|3352.5|3350.5|3349|3347|279
1730374500000|2024-10-31 11:35:00|3350|3348|3353.3|3351.3|3353.3|3351.3|3349.2|3347.2|255
1730374800000|2024-10-31 11:40:00|3353.2|3351.2|3354|3352|3354.8|3352.8|3351.1|3349.1|265
1730375100000|2024-10-31 11:45:00|3353.9|3351.9|3353|3351|3354.5|3352.5|3351.1|3349.1|287
1730375400000|2024-10-31 11:50:00|3352.9|3350.9|3357.6|3355.6|3359.1|3357.1|3352.2|3350.2|324
1730375700000|2024-10-31 11:55:00|3357.9|3355.9|3359.8|3357.8|3361.9|3359.4|3357.7|3355.7|288
1730376000000|2024-10-31 12:00:00|3359.9|3357.9|3366.3|3364.3|3367.3|3365.3|3359.2|3356.8|499
1730376300000|2024-10-31 12:05:00|3366.4|3364.4|3361.8|3359.8|3367.6|3365.6|3360.3|3358.3|412
1730376600000|2024-10-31 12:10:00|3361.9|3359.9|3365.3|3363.3|3366.6|3364.6|3361|3359|327
1730376900000|2024-10-31 12:15:00|3365.6|3363.6|3365.6|3363.6|3367.1|3365.1|3363.3|3361.3|440
1730377200000|2024-10-31 12:20:00|3365.5|3363.5|3362.8|3360.8|3366.2|3364.2|3360.6|3358.6|476
1730377500000|2024-10-31 12:25:00|3362.3|3360.3|3359.5|3354.1|3362.3|3360.3|3356.1|3353.2|443
1730377800000|2024-10-31 12:30:00|3359.4|3354.2|3356.5|3354.5|3366.1|3360.1|3354.5|3351.5|1072
1730378100000|2024-10-31 12:35:00|3356.1|3354.1|3348.9|3346.9|3358.1|3356|3347.8|3345.4|782
1730378400000|2024-10-31 12:40:00|3349|3347|3345.8|3343.8|3354.5|3352.5|3342.8|3340.8|735
1730378700000|2024-10-31 12:45:00|3345.9|3343.9|3343.4|3341.4|3347.2|3345.2|3338.1|3336.1|751
1730379000000|2024-10-31 12:50:00|3343.5|3341.5|3344|3342|3347.8|3345.8|3343.5|3341.5|707
1730379300000|2024-10-31 12:55:00|3343.9|3341.9|3342.8|3340.8|3344.7|3342.7|3340.7|3338.7|683
1730379600000|2024-10-31 13:00:00|3342.9|3340.9|3328.5|3326.5|3343.2|3341.2|3324.9|3322.9|1440
1730379900000|2024-10-31 13:05:00|3328.3|3326.3|3326.2|3324.2|3330.4|3328.4|3321.5|3319|1277
1730380200000|2024-10-31 13:10:00|3326.1|3324.1|3334.4|3332.4|3337.1|3335.1|3323.5|3321.3|1072
1730380500000|2024-10-31 13:15:00|3334.1|3332.1|3337.2|3335.2|3337.6|3335.4|3329.8|3327.8|931
1730380800000|2024-10-31 13:20:00|3336.8|3334.8|3328.9|3326.9|3338.4|3336.1|3324.6|3322.6|949
1730381100000|2024-10-31 13:25:00|3328.8|3326.8|3329.2|3327.2|3334.3|3332.3|3326.4|3324.2|869
1730381400000|2024-10-31 13:30:00|3328.5|3326.5|3318.9|3316.9|3331.9|3329.9|3316.3|3314.3|1335
1730381700000|2024-10-31 13:35:00|3318.3|3316.3|3316.4|3314.4|3322.9|3320.9|3315.7|3313.6|1218
1730382000000|2024-10-31 13:40:00|3316.5|3314.5|3311|3309|3321.8|3319.5|3308.5|3306.3|935
1730382300000|2024-10-31 13:45:00|3311.1|3309.1|3298.2|3296.2|3316|3313.7|3298|3296|1310
1730382600000|2024-10-31 13:50:00|3298|3296|3296.7|3294.7|3301.4|3299.4|3292.1|3290.1|1558
1730382900000|2024-10-31 13:55:00|3297|3294|3292.3|3290.3|3298.3|3296.3|3291.3|3289|1345
1730383200000|2024-10-31 14:00:00|3292.1|3290.1|3271.5|3269.5|3292.5|3290.1|3268.9|3266.5|1443
1730383500000|2024-10-31 14:05:00|3271.4|3269.4|3282.4|3279.4|3283.8|3281.1|3269|3266.6|1545
1730383800000|2024-10-31 14:10:00|3282|3279|3282.1|3279.1|3285.9|3283.2|3277|3274.8|1391
1730384100000|2024-10-31 14:15:00|3282.2|3279.2|3289|3286|3290.9|3288.5|3281|3278.2|1299
1730384400000|2024-10-31 14:20:00|3289.2|3286.2|3285.7|3283.7|3290.6|3288.1|3284.4|3282.1|1083
1730384700000|2024-10-31 14:25:00|3285.6|3283.6|3275.7|3273.7|3287.1|3285.1|3275.7|3273.4|986
1730385000000|2024-10-31 14:30:00|3275.3|3273.3|3268.7|3266.7|3281.2|3278.2|3265.9|3262.9|1145
1730385300000|2024-10-31 14:35:00|3268.8|3266.8|3262.6|3260.6|3273.6|3271.2|3261.9|3259.7|1183
1730385600000|2024-10-31 14:40:00|3262.2|3260.2|3257.2|3254.2|3268.2|3265.7|3255|3252.8|1162
1730385900000|2024-10-31 14:45:00|3257.3|3254.3|3257|3255|3260.4|3257.7|3251.9|3249.9|1191
1730386200000|2024-10-31 14:50:00|3256.9|3254.9|3259.1|3257.1|3263|3261|3251.4|3249.4|1112
1730386500000|2024-10-31 14:55:00|3258.9|3256.9|3259.4|3256.4|3264.1|3261.1|3257|3255|1276
1730386800000|2024-10-31 15:00:00|3258.6|3256.6|3255.9|3253.9|3263.2|3261.2|3253.9|3251.9|1511
1730387100000|2024-10-31 15:05:00|3255.6|3253.6|3260.2|3258.2|3263.2|3261.2|3253.5|3251|1456
1730387400000|2024-10-31 15:10:00|3260.1|3258.1|3254.8|3252.8|3262.1|3260.1|3254.2|3252.2|1241
1730387700000|2024-10-31 15:15:00|3255.4|3253.4|3263.7|3261.7|3265.4|3263.2|3254.3|3252.3|1330
1730388000000|2024-10-31 15:20:00|3263.5|3261.5|3268.1|3266.1|3273.3|3270.4|3260.3|3257.8|1287
1730388300000|2024-10-31 15:25:00|3268.2|3265.2|3268.1|3266.1|3268.7|3266.7|3260.3|3257.7|1081
1730388600000|2024-10-31 15:30:00|3267.8|3265.8|3268.3|3266.3|3268.6|3266.6|3261.7|3259.7|1063
1730388900000|2024-10-31 15:35:00|3268.6|3266.6|3264.8|3262.8|3271.3|3269.3|3264.3|3262.3|928
1730389200000|2024-10-31 15:40:00|3264.4|3262.4|3262.6|3260.6|3266.2|3264.2|3261.6|3259.6|868
1730389500000|2024-10-31 15:45:00|3262.3|3260.3|3260.8|3258.8|3264.1|3262.1|3258.5|3256.5|909
1730389800000|2024-10-31 15:50:00|3261|3259|3261|3259|3263|3261|3256.7|3254.7|1074
1730390100000|2024-10-31 15:55:00|3261.2|3259.2|3269.2|3267.2|3269.8|3267.8|3260.5|3257.9|937
1730390400000|2024-10-31 16:00:00|3269.6|3267.6|3265.8|3263.8|3270.5|3268.5|3262.9|3260.9|990
1730390700000|2024-10-31 16:05:00|3265.5|3263.5|3269.3|3267.3|3270.2|3267.8|3264.5|3262.5|827
1730391000000|2024-10-31 16:10:00|3269.5|3267.5|3270.4|3268.4|3273.4|3271.4|3268.3|3266.3|800
1730391300000|2024-10-31 16:15:00|3270.3|3268.3|3266.2|3264.2|3271.7|3269.7|3265.9|3263.9|836
1730391600000|2024-10-31 16:20:00|3266.4|3264.4|3265.7|3263.7|3269.5|3267.5|3263.3|3261.3|820
1730391900000|2024-10-31 16:25:00|3266|3264|3268.8|3266.8|3270.3|3268.3|3262.1|3260.1|882
1730392200000|2024-10-31 16:30:00|3269|3267|3265|3263|3271.1|3269.1|3264.9|3262.9|866
1730392500000|2024-10-31 16:35:00|3264.9|3262.9|3261.3|3259.3|3264.9|3262.9|3259.3|3257.3|739
1730392800000|2024-10-31 16:40:00|3261.4|3259.4|3261.4|3259.4|3263.5|3261.5|3258.5|3256.5|691
1730393100000|2024-10-31 16:45:00|3261.2|3259.2|3259.9|3257.9|3262.2|3260.2|3257.6|3255.6|634
1730393400000|2024-10-31 16:50:00|3260.5|3258.5|3262.4|3260.4|3262.9|3260.9|3257.4|3255.4|658
1730393700000|2024-10-31 16:55:00|3262.5|3260.5|3262|3260|3264.2|3262.2|3261.2|3259.2|673
1730394000000|2024-10-31 17:00:00|3262.2|3260.2|3264.5|3262.5|3266|3264|3261.7|3259.7|804
1730394300000|2024-10-31 17:05:00|3265.3|3263.3|3266.7|3264.7|3267.5|3265.5|3264.2|3262.2|652
1730394600000|2024-10-31 17:10:00|3266.5|3264.5|3267.4|3265.4|3269.8|3267.8|3266.5|3264.5|602
1730394900000|2024-10-31 17:15:00|3267.3|3265.3|3266.8|3264.8|3269.2|3267.2|3265.7|3263.7|506
1730395200000|2024-10-31 17:20:00|3266.7|3264.7|3266.5|3264.5|3268.2|3266.2|3262.9|3260.9|568
1730395500000|2024-10-31 17:25:00|3265.9|3263.9|3265.6|3263.6|3270.4|3268.4|3264|3262|732
1730395800000|2024-10-31 17:30:00|3265.5|3263.5|3268.7|3266.7|3269.4|3267.4|3264.2|3262.2|634
1730396100000|2024-10-31 17:35:00|3268.6|3266.6|3267.3|3265.3|3269.2|3267.2|3266.8|3264.8|456
1730396400000|2024-10-31 17:40:00|3267.5|3265.5|3267.5|3265.5|3269.8|3267.8|3266.9|3264.9|440
1730396700000|2024-10-31 17:45:00|3267.4|3265.4|3268.7|3266.7|3268.8|3266.8|3264.9|3262.9|535
1730397000000|2024-10-31 17:50:00|3268.5|3266.5|3267.3|3265.3|3268.7|3266.7|3266.4|3264.4|461
1730397300000|2024-10-31 17:55:00|3267.2|3265.2|3268.1|3266.1|3268.6|3266.6|3265.9|3263.9|443
1730397600000|2024-10-31 18:00:00|3268.2|3266.2|3271.1|3269.1|3271.6|3269.6|3267.9|3265.9|511
1730397900000|2024-10-31 18:05:00|3271|3269|3270.9|3268.9|3272.6|3269.8|3270.4|3268.1|358
1730398200000|2024-10-31 18:10:00|3270.8|3268.8|3270.2|3268.2|3272|3270|3268.4|3266.4|361
1730398500000|2024-10-31 18:15:00|3270.3|3268.3|3270|3267|3271.4|3268.6|3268.3|3266.3|346
1730398800000|2024-10-31 18:20:00|3269.3|3267.3|3269.1|3267.1|3271.1|3268.5|3267.5|3265.5|352
1730399100000|2024-10-31 18:25:00|3269.6|3267.6|3269|3267|3270.2|3267.7|3267.6|3265.6|394
1730399400000|2024-10-31 18:30:00|3268.9|3266.9|3278.2|3276.2|3279.6|3276.7|3267.3|3265.3|738
1730399700000|2024-10-31 18:35:00|3278.1|3276.1|3277.4|3275.4|3281.8|3279.4|3276.2|3273.8|963
1730400000000|2024-10-31 18:40:00|3277.5|3275.5|3274.3|3272.3|3278.9|3276.9|3272.1|3270.1|614
1730400300000|2024-10-31 18:45:00|3273.9|3271.9|3277.9|3275.9|3278.3|3276.3|3272.8|3270.8|438
1730400600000|2024-10-31 18:50:00|3277.8|3275.8|3277.3|3275.3|3279.5|3277.5|3275.8|3273.8|607
1730400900000|2024-10-31 18:55:00|3277.2|3275.2|3279|3277|3281.8|3279.8|3276.4|3274.4|622
1730401200000|2024-10-31 19:00:00|3278.9|3276.9|3282.8|3280.8|3283.6|3281.6|3278.9|3276.9|497
1730401500000|2024-10-31 19:05:00|3282.4|3280.4|3282.8|3280.8|3283.6|3281.6|3281.2|3279.2|395
1730401800000|2024-10-31 19:10:00|3282.9|3280.9|3281.4|3279.4|3284.4|3282.4|3280.2|3278.2|416
1730402100000|2024-10-31 19:15:00|3281.3|3279.3|3277.8|3275.8|3281.8|3279.8|3275.6|3273.4|348
1730402400000|2024-10-31 19:20:00|3277.6|3275.6|3276|3274|3278.2|3275.8|3274.8|3272.8|405
1730402700000|2024-10-31 19:25:00|3275.9|3273.9|3274|3272|3277.2|3275.2|3271.3|3269.3|442
1730403000000|2024-10-31 19:30:00|3273.9|3271.9|3270.6|3268.6|3274.1|3272.1|3270.4|3268.4|329
1730403300000|2024-10-31 19:35:00|3270.5|3268.5|3270.1|3268.1|3270.9|3268.9|3269.1|3267.1|268
1730403600000|2024-10-31 19:40:00|3270.2|3268.2|3272|3270|3273.7|3271.7|3269.3|3267.3|307
1730403900000|2024-10-31 19:45:00|3272.1|3270.1|3274.6|3272.6|3275.5|3273.5|3271.5|3269.5|251
1730404200000|2024-10-31 19:50:00|3274.5|3272.5|3270.4|3268.4|3274.7|3272.7|3269.8|3267.8|382
1730404500000|2024-10-31 19:55:00|3270.3|3268.3|3270.1|3268.1|3272|3269.7|3269.2|3266.8|530
1730404800000|2024-10-31 20:00:00|3270.6|3268.6|3270.2|3268.2|3273|3270.7|3270.1|3267.8|485
1730405100000|2024-10-31 20:05:00|3270.1|3268.1|3271.2|3269.2|3272.6|3270.2|3269.9|3267.8|257
1730405400000|2024-10-31 20:10:00|3271.1|3269.1|3269.7|3267.7|3271.7|3269.7|3269.6|3267.6|155
1730405700000|2024-10-31 20:15:00|3269.6|3267.6|3269.1|3267.1|3270.6|3268.6|3268.4|3266.4|120
1730406000000|2024-10-31 20:20:00|3269.2|3267.2|3270.4|3268.4|3270.8|3268.8|3268.3|3266.3|110
1730406300000|2024-10-31 20:25:00|3270.1|3268.1|3271.3|3269.3|3271.7|3269.7|3269.9|3267.9|114
1730406600000|2024-10-31 20:30:00|3270.7|3268.7|3271.1|3269.1|3271.9|3269.9|3270|3267.5|357
1730406900000|2024-10-31 20:35:00|3271.2|3269.2|3268.7|3265.7|3271.2|3269.2|3267.8|3265.4|157
1730407200000|2024-10-31 20:40:00|3268.3|3266.3|3268.6|3266.6|3269.8|3267.7|3267.9|3265.4|159
1730407500000|2024-10-31 20:45:00|3269.1|3267.1|3269.1|3267.1|3270.2|3267.8|3268.2|3265.4|102
1730407800000|2024-10-31 20:50:00|3269.2|3267.2|3266.7|3264.7|3269.3|3267.2|3266.6|3264.6|91
1730408100000|2024-10-31 20:55:00|3266.8|3264.8|3266.8|3264.8|3269.7|3266|3266.7|3263.2|114
1730412000000|2024-10-31 22:00:00|3265.7|3263.7|3267.6|3264.6|3268.6|3264.7|3265.2|3260.4|98
1730412300000|2024-10-31 22:05:00|3267.5|3264.5|3269.6|3266.6|3271.5|3266.7|3267.5|3264.5|151
1730412600000|2024-10-31 22:10:00|3269.7|3266.7|3271|3268|3272.5|3268.6|3269.6|3265.6|136
1730412900000|2024-10-31 22:15:00|3270.9|3267.9|3271.3|3268.3|3271.5|3268.8|3270.3|3267.3|76
1730413200000|2024-10-31 22:20:00|3271.5|3268.5|3269.7|3266.7|3272.2|3268.5|3269.4|3265.7|91
1730413500000|2024-10-31 22:25:00|3269.4|3266.4|3268.2|3265.2|3269.7|3266.6|3267.2|3263.4|110
1730413800000|2024-10-31 22:30:00|3268.3|3265.3|3269.2|3266.2|3271.1|3266.9|3267.9|3264|100
1730414100000|2024-10-31 22:35:00|3269.3|3266.3|3269.1|3266.1|3270.2|3266.9|3268.4|3265|71
1730414400000|2024-10-31 22:40:00|3268.9|3265.9|3268.2|3266.2|3269.7|3266.5|3268.2|3264.7|88
1730414700000|2024-10-31 22:45:00|3268.5|3265.5|3267.4|3264.4|3268.9|3265.9|3266.2|3263.5|120
1730415000000|2024-10-31 22:50:00|3267.5|3264.5|3268.2|3265.2|3269.6|3265.5|3267.2|3263.1|72
1730415300000|2024-10-31 22:55:00|3268|3265|3268.9|3265.9|3269.3|3266.3|3267.5|3264.9|69
1730415600000|2024-10-31 23:00:00|3269.3|3266.3|3269.2|3266.2|3270.9|3267.9|3268.6|3265.6|167
1730415900000|2024-10-31 23:05:00|3269.1|3266.1|3270.3|3267.3|3271|3268.2|3267.6|3264.7|160
1730416200000|2024-10-31 23:10:00|3270.4|3267.4|3268.8|3265.8|3270.5|3268|3268.4|3265.6|111
1730416500000|2024-10-31 23:15:00|3268.6|3265.6|3269.2|3267.2|3269.7|3267.3|3268.2|3265.2|95
1730416800000|2024-10-31 23:20:00|3269.3|3267.3|3269.9|3266.9|3270.2|3267.6|3268.8|3265.8|101
1730417100000|2024-10-31 23:25:00|3269.6|3266.6|3271|3269|3271.6|3269.1|3269.4|3266.4|157
1730417400000|2024-10-31 23:30:00|3271.1|3269.1|3269.6|3267.6|3271.5|3269.4|3269.6|3266.9|131
1730417700000|2024-10-31 23:35:00|3269.5|3267.5|3270.5|3267.5|3270.9|3268.6|3269.5|3267|78
1730418000000|2024-10-31 23:40:00|3270.6|3267.6|3271.5|3268.5|3271.6|3269.2|3270.2|3267.2|80
1730418300000|2024-10-31 23:45:00|3271.8|3268.8|3268.7|3266.7|3271.8|3268.8|3268.5|3265.6|130
1730418600000|2024-10-31 23:50:00|3268.8|3266.8|3268.3|3265.3|3269|3266.8|3267.4|3264.7|151
1730418900000|2024-10-31 23:55:00|3268.1|3265.1|3268.3|3265.3|3268.3|3265.7|3266|3263.6|158
1730419200000|2024-11-01 00:00:00|3268.2|3265.2|3269.2|3267.2|3269.5|3267.2|3265.8|3263|185
1730419500000|2024-11-01 00:05:00|3269|3267|3270.6|3268.6|3271.5|3269.2|3268.5|3266.3|130
1730419800000|2024-11-01 00:10:00|3270.4|3268.4|3272.9|3269.9|3273.9|3271.2|3270.4|3268.2|158
1730420100000|2024-11-01 00:15:00|3272.5|3269.5|3272.6|3270.6|3273.6|3271.1|3270.6|3268.3|145
1730420400000|2024-11-01 00:20:00|3272.7|3270.7|3272.3|3270.3|3273.9|3271.6|3272.3|3269.8|137
1730420700000|2024-11-01 00:25:00|3272.4|3270.4|3272.7|3270.7|3273.4|3271.1|3270.6|3267.8|158
1730421000000|2024-11-01 00:30:00|3272.8|3270.8|3270.8|3267.8|3273.4|3271.1|3270.3|3267.8|137
1730421300000|2024-11-01 00:35:00|3270.6|3267.6|3272.7|3269.7|3272.9|3270.7|3270.5|3267.6|124
1730421600000|2024-11-01 00:40:00|3272.5|3269.5|3274.8|3272.8|3274.8|3272.8|3271|3268.3|115
1730421900000|2024-11-01 00:45:00|3274.6|3272.6|3274|3271|3275|3272.8|3273.1|3270.1|151
1730422200000|2024-11-01 00:50:00|3273.8|3270.8|3272|3269|3273.9|3270.9|3271.2|3268.4|178
1730422500000|2024-11-01 00:55:00|3271.7|3269.7|3269.5|3266.5|3272.9|3270.3|3268.7|3265.7|257
1730422800000|2024-11-01 01:00:00|3269.4|3266.4|3273.8|3270.8|3274.3|3271.8|3268.6|3265.6|707
1730423100000|2024-11-01 01:05:00|3273.6|3270.6|3276.8|3273.8|3278.1|3275.3|3272.3|3269.7|577
1730423400000|2024-11-01 01:10:00|3276.6|3273.6|3278.3|3275.3|3279.5|3276.8|3276.2|3273.2|472
1730423700000|2024-11-01 01:15:00|3278.2|3275.2|3278.4|3275.4|3280.6|3277.9|3275.7|3272.7|472
1730424000000|2024-11-01 01:20:00|3278.3|3275.3|3274.9|3271.9|3279.5|3276.5|3272.2|3269.2|461
1730424300000|2024-11-01 01:25:00|3274.8|3271.8|3273.4|3270.4|3277.9|3274.9|3272.9|3269.9|542
1730424600000|2024-11-01 01:30:00|3273.2|3270.2|3273|3270|3276.5|3273.5|3271.1|3268.3|559
1730424900000|2024-11-01 01:35:00|3272.9|3269.9|3271.5|3268.5|3274.3|3271.9|3271.3|3268.3|469
1730425200000|2024-11-01 01:40:00|3271.6|3268.6|3269.6|3267.6|3273.6|3270.8|3267.6|3264.7|502
1730425500000|2024-11-01 01:45:00|3269.7|3267.7|3273|3270|3274|3271|3269.6|3267.6|444
1730425800000|2024-11-01 01:50:00|3273.3|3270.3|3270.6|3267.6|3274|3271.6|3269.9|3266.9|472
1730426100000|2024-11-01 01:55:00|3270.5|3267.5|3270.2|3267.2|3272.2|3269.3|3267|3264.3|594
1730426400000|2024-11-01 02:00:00|3270.1|3267.1|3268.5|3265.5|3271.4|3268.4|3264.8|3261.8|580
1730426700000|2024-11-01 02:05:00|3268.7|3265.7|3269.4|3266.4|3274.4|3271.6|3268.2|3265.2|534
1730427000000|2024-11-01 02:10:00|3269.3|3266.3|3265.2|3262.2|3270.4|3268|3263.5|3260.5|527
1730427300000|2024-11-01 02:15:00|3265.1|3262.1|3267.8|3265.8|3268.4|3266|3264.4|3261.6|280
1730427600000|2024-11-01 02:20:00|3268|3266|3269.5|3266.5|3270|3267.5|3267.6|3264.7|257
1730427900000|2024-11-01 02:25:00|3269.4|3266.4|3271.2|3268.2|3271.5|3268.5|3267.8|3264.9|243
1730428200000|2024-11-01 02:30:00|3271|3268|3268.2|3265.2|3271.2|3268.2|3266.2|3263.2|577
1730428500000|2024-11-01 02:35:00|3268.1|3265.1|3268.6|3265.6|3270.1|3267.2|3266.1|3263.1|406
1730428800000|2024-11-01 02:40:00|3268.7|3265.7|3273|3270|3276.2|3273.5|3266.9|3264.1|457
1730429100000|2024-11-01 02:45:00|3272.9|3269.9|3270.7|3267.7|3274.2|3271.2|3270.1|3267.1|371
1730429400000|2024-11-01 02:50:00|3270.6|3267.6|3269.1|3266.1|3270.7|3267.7|3265.2|3262.2|365
1730429700000|2024-11-01 02:55:00|3269|3266|3271.7|3268.7|3272.2|3269.2|3267.6|3264.6|330
1730430000000|2024-11-01 03:00:00|3271.6|3268.6|3269.2|3266.2|3273.6|3271|3268.6|3265.6|353
1730430300000|2024-11-01 03:05:00|3269.5|3266.5|3271.5|3268.5|3272|3269|3267.3|3264.3|363
1730430600000|2024-11-01 03:10:00|3271.4|3268.4|3273.2|3270.2|3273.6|3270.6|3270.6|3267.6|283
1730430900000|2024-11-01 03:15:00|3273.1|3270.1|3274.2|3271.2|3274.9|3271.9|3270.7|3267.7|217
1730431200000|2024-11-01 03:20:00|3274.1|3271.1|3274.3|3271.3|3276.7|3273.7|3273.7|3270.7|214
1730431500000|2024-11-01 03:25:00|3274.2|3271.2|3274.4|3271.4|3274.7|3271.7|3272.1|3269.1|201
1730431800000|2024-11-01 03:30:00|3274.3|3271.3|3274.4|3271.4|3275.2|3272.2|3273.3|3270.3|147
1730432100000|2024-11-01 03:35:00|3274.7|3271.7|3276.6|3273.6|3277.1|3274.2|3273.4|3270.7|121
1730432400000|2024-11-01 03:40:00|3276.5|3273.5|3276.6|3273.6|3277.4|3274.4|3275.7|3272.7|156
1730432700000|2024-11-01 03:45:00|3276.5|3273.5|3278.1|3275.1|3278.1|3275.1|3275.9|3272.9|147
1730433000000|2024-11-01 03:50:00|3278.3|3275.3|3278|3275|3278.7|3276|3277.8|3274.9|88
1730433300000|2024-11-01 03:55:00|3277.9|3274.9|3278.5|3275.5|3278.9|3276|3277.3|3274.6|118
1730433600000|2024-11-01 04:00:00|3278.4|3275.4|3278.6|3275.6|3278.7|3276|3277.3|3275|72
1730433900000|2024-11-01 04:05:00|3278.8|3275.8|3278.2|3275.2|3279.1|3276.4|3277.7|3275.1|79
1730434200000|2024-11-01 04:10:00|3278.1|3275.1|3279.1|3276.1|3279.1|3276.4|3277.8|3275.1|57
1730434500000|2024-11-01 04:15:00|3279.2|3276.2|3279.1|3276.1|3280.8|3278.5|3278.4|3275.9|79
1730434800000|2024-11-01 04:20:00|3279.2|3276.2|3279.6|3276.6|3279.9|3277.4|3277.9|3275|105
1730435100000|2024-11-01 04:25:00|3279.7|3276.7|3280.6|3277.6|3280.7|3278|3279.1|3276.1|81
1730435400000|2024-11-01 04:30:00|3280.5|3277.5|3280|3278|3280.7|3278|3279.3|3276.6|96
1730435700000|2024-11-01 04:35:00|3279.9|3277.9|3280.7|3277.7|3280.7|3277.9|3279.7|3277|47
1730436000000|2024-11-01 04:40:00|3280.6|3277.6|3283.1|3280.1|3283.1|3280.1|3280.2|3277.2|160
1730436300000|2024-11-01 04:45:00|3283|3280|3281.2|3278.2|3283.7|3280.9|3280.7|3277.9|110
1730436600000|2024-11-01 04:50:00|3280.9|3278.9|3280.1|3277.1|3281.2|3278.9|3278.7|3276.2|109
1730436900000|2024-11-01 04:55:00|3280.2|3277.2|3279.4|3277.4|3281|3278|3279.2|3276.7|88
1730437200000|2024-11-01 05:00:00|3279.5|3277.5|3279.1|3276.1|3280.7|3277.9|3278.9|3276.1|129
1730437500000|2024-11-01 05:05:00|3279.5|3276.5|3278.8|3275.8|3280.2|3277.5|3278.2|3275.8|131
1730437800000|2024-11-01 05:10:00|3278.7|3275.7|3277.1|3274.1|3279|3276|3275.8|3273.3|124
1730438100000|2024-11-01 05:15:00|3277|3274|3277.7|3274.7|3278|3275.2|3274.3|3271.8|164
1730438400000|2024-11-01 05:20:00|3277.8|3274.8|3277.2|3274.2|3279.2|3276.5|3276.4|3273.6|149
1730438700000|2024-11-01 05:25:00|3277|3274|3276.1|3273.1|3277|3274.3|3274.3|3272.2|136
1730439000000|2024-11-01 05:30:00|3275.9|3272.9|3275.7|3272.7|3278.9|3276.5|3275.3|3271.6|444
1730439300000|2024-11-01 05:35:00|3275.8|3272.8|3278.7|3275.7|3278.9|3275.9|3275.6|3272.6|333
1730439600000|2024-11-01 05:40:00|3278.4|3275.4|3274.7|3272.7|3279|3276.6|3274.7|3272.1|297
1730439900000|2024-11-01 05:45:00|3274.8|3272.8|3275.2|3273.2|3276.9|3273.9|3274.2|3271.7|389
1730440200000|2024-11-01 05:50:00|3275|3273|3277.7|3274.7|3277.9|3275.2|3275|3272.6|224
1730440500000|2024-11-01 05:55:00|3277.8|3274.8|3281.3|3278.3|3283.2|3280.6|3277.7|3274.7|326
1730440800000|2024-11-01 06:00:00|3281.4|3278.4|3283|3280|3285.8|3283.1|3281.4|3278.4|379
1730441100000|2024-11-01 06:05:00|3283.2|3280.2|3284.6|3282.6|3285.7|3282.7|3281.1|3278.1|427
1730441400000|2024-11-01 06:10:00|3284.3|3282.3|3282.8|3279.8|3286.2|3283.6|3282.1|3279.2|347
1730441700000|2024-11-01 06:15:00|3283.2|3280.2|3280|3277|3283.2|3280.2|3279.7|3276.7|366
1730442000000|2024-11-01 06:20:00|3279.9|3276.9|3279.8|3276.8|3282|3279|3279.7|3276.7|342
1730442300000|2024-11-01 06:25:00|3279.9|3276.9|3277.5|3274.5|3279.9|3277|3277.1|3274.2|363
1730442600000|2024-11-01 06:30:00|3277.3|3274.3|3277.6|3274.6|3280.1|3277.1|3276.3|3273.3|337
1730442900000|2024-11-01 06:35:00|3277.3|3274.3|3278.5|3275.5|3278.6|3275.6|3275.6|3272.7|375
1730443200000|2024-11-01 06:40:00|3278.3|3275.3|3273.6|3270.6|3279.5|3276.5|3272.9|3269.9|369
1730443500000|2024-11-01 06:45:00|3273.7|3270.7|3276.5|3273.5|3277.6|3274.9|3273.5|3270.5|321
1730443800000|2024-11-01 06:50:00|3276.6|3273.6|3273.6|3270.6|3277.6|3274.6|3272.3|3269.6|364
1730444100000|2024-11-01 06:55:00|3273.4|3270.4|3270.6|3267.6|3274.3|3271.3|3269.8|3266.8|436
1730444400000|2024-11-01 07:00:00|3270.8|3267.8|3269.4|3266.4|3271.1|3268.4|3267.9|3264.9|256
1730444700000|2024-11-01 07:05:00|3269.6|3266.6|3266.6|3263.6|3269.8|3266.9|3265.1|3262.4|293
1730445000000|2024-11-01 07:10:00|3266.3|3263.3|3266.8|3263.8|3266.9|3264.4|3264.2|3261.4|298
1730445300000|2024-11-01 07:15:00|3266.9|3263.9|3267.3|3264.3|3269|3266|3266.2|3263.6|233
1730445600000|2024-11-01 07:20:00|3267|3265|3269.6|3266.6|3269.7|3267.3|3266.7|3264.2|212
1730445900000|2024-11-01 07:25:00|3269.5|3266.5|3264.5|3261.5|3269.5|3267.2|3263.7|3260.9|269
1730446200000|2024-11-01 07:30:00|3264.2|3261.2|3259.9|3256.9|3265.5|3263.2|3257.1|3254.4|405
1730446500000|2024-11-01 07:35:00|3259.8|3256.8|3257.2|3255.2|3261|3258|3256.9|3254.4|315
1730446800000|2024-11-01 07:40:00|3257.1|3255.1|3257.2|3255.2|3259.4|3256.8|3256.8|3254.2|310
1730447100000|2024-11-01 07:45:00|3257.1|3255.1|3264.1|3261.1|3264.8|3262.3|3257.1|3254.6|262
1730447400000|2024-11-01 07:50:00|3264|3261|3263.8|3260.8|3265|3262.3|3261.7|3258.9|284
1730447700000|2024-11-01 07:55:00|3263.7|3260.7|3268.7|3266.7|3268.9|3266.9|3263|3260.4|252
1730448000000|2024-11-01 08:00:00|3268.4|3266.4|3276.2|3274.2|3276.4|3274.4|3266.2|3263.6|529
1730448300000|2024-11-01 08:05:00|3276.3|3274.3|3275.5|3273.5|3277.4|3275.4|3273.5|3271.5|410
1730448600000|2024-11-01 08:10:00|3275.1|3273.1|3278.9|3276.9|3279.3|3277.3|3274.9|3272.9|454
1730448900000|2024-11-01 08:15:00|3278.8|3276.8|3281.5|3279.5|3283.3|3281.3|3278.3|3276.3|387
1730449200000|2024-11-01 08:20:00|3281.3|3279.3|3286.5|3284.5|3286.9|3284.9|3281.1|3279.1|390
1730449500000|2024-11-01 08:25:00|3286.6|3284.6|3286|3283|3287.5|3285.5|3284.2|3281.2|355
1730449800000|2024-11-01 08:30:00|3285.7|3282.7|3284.7|3281.7|3288.8|3286.8|3283.9|3281.6|415
1730450100000|2024-11-01 08:35:00|3284.8|3281.8|3286.2|3284.2|3287|3284.9|3281.9|3279.5|377
1730450400000|2024-11-01 08:40:00|3286.3|3284.3|3287.9|3285.9|3287.9|3285.9|3282.7|3280.7|435
1730450700000|2024-11-01 08:45:00|3288|3286|3284.3|3281.3|3288|3286|3283.2|3281.2|353
1730451000000|2024-11-01 08:50:00|3284.2|3281.2|3282.5|3280.5|3284.2|3282.2|3281.5|3279.2|350
1730451300000|2024-11-01 08:55:00|3282.3|3280.3|3285.4|3282.4|3287.2|3285.2|3281.9|3279.5|337
1730451600000|2024-11-01 09:00:00|3285.6|3282.6|3285.4|3283.4|3288.1|3285.5|3284.2|3281.3|410
1730451900000|2024-11-01 09:05:00|3285.3|3283.3|3286.6|3284.6|3287.2|3284.8|3282.4|3280.2|361
1730452200000|2024-11-01 09:10:00|3286.5|3284.5|3289.3|3287.3|3290.3|3288.3|3286.5|3284.5|418
1730452500000|2024-11-01 09:15:00|3289.4|3287.4|3282.9|3280.9|3290.7|3288.7|3282.9|3280.8|400
1730452800000|2024-11-01 09:20:00|3283.2|3281.2|3285|3282|3287|3284.4|3282.2|3279.5|335
1730453100000|2024-11-01 09:25:00|3285.1|3282.1|3287.9|3285.9|3289|3286|3283.6|3280.6|370
1730453400000|2024-11-01 09:30:00|3288.3|3286.3|3285.8|3282.8|3288.6|3286.3|3284|3281.5|341
1730453700000|2024-11-01 09:35:00|3285.7|3282.7|3282.7|3280.7|3285.9|3283.1|3280.1|3277.2|518
1730454000000|2024-11-01 09:40:00|3282.8|3280.8|3282.7|3279.7|3283.8|3281.1|3281.4|3278.5|323
1730454300000|2024-11-01 09:45:00|3282.6|3279.6|3281.3|3278.3|3282.6|3279.9|3279.9|3277.2|311
1730454600000|2024-11-01 09:50:00|3281.2|3278.2|3284.7|3281.7|3286.3|3283.6|3280.9|3277.9|325
1730454900000|2024-11-01 09:55:00|3284|3282|3282.8|3280.8|3284.8|3282.5|3281.9|3279.5|331
1730455200000|2024-11-01 10:00:00|3282.9|3280.9|3282.4|3280.4|3283.4|3281.4|3280.4|3278.4|374
1730455500000|2024-11-01 10:05:00|3282.3|3280.3|3283.3|3281.3|3284.9|3282.9|3282.2|3279.5|282
1730455800000|2024-11-01 10:10:00|3283.4|3281.4|3282.2|3280.2|3283.9|3281.9|3281|3279|373
1730456100000|2024-11-01 10:15:00|3282.1|3280.1|3280.8|3278.8|3283.3|3281|3279.9|3277.3|318
1730456400000|2024-11-01 10:20:00|3281.1|3279.1|3281.3|3279.3|3283|3281|3280|3277.5|284
1730456700000|2024-11-01 10:25:00|3281.2|3279.2|3279.3|3277.3|3282.1|3280.1|3279|3277|350
1730457000000|2024-11-01 10:30:00|3278.9|3276.9|3276.3|3274.3|3279.5|3277.5|3276.1|3274.1|345
1730457300000|2024-11-01 10:35:00|3276.4|3274.4|3276.8|3274.8|3277.8|3275.8|3274.4|3272.4|365
1730457600000|2024-11-01 10:40:00|3276.7|3274.7|3278.8|3276.8|3279|3277|3275.4|3273.4|372
1730457900000|2024-11-01 10:45:00|3278.9|3276.9|3281.7|3279.7|3281.7|3279.7|3278|3276|304
1730458200000|2024-11-01 10:50:00|3281.4|3279.4|3283.8|3281.8|3284.8|3282.8|3281.1|3279.1|358
1730458500000|2024-11-01 10:55:00|3283.7|3281.7|3286|3284|3286.2|3284.2|3282.2|3280.2|334
1730458800000|2024-11-01 11:00:00|3286.6|3284.6|3288|3286|3288.5|3286.5|3285.9|3283.9|345
1730459100000|2024-11-01 11:05:00|3288.1|3286.1|3286.2|3284.2|3289.2|3287.2|3284.6|3282.6|435
1730459400000|2024-11-01 11:10:00|3285.9|3283.9|3284.1|3282.1|3286.3|3284.3|3282.6|3280.6|416
1730459700000|2024-11-01 11:15:00|3283.5|3281.5|3284.5|3282.5|3285.2|3283.2|3282.8|3280.8|285
1730460000000|2024-11-01 11:20:00|3284.4|3282.4|3285.6|3283.6|3286.9|3284.9|3284.2|3282.2|293
1730460300000|2024-11-01 11:25:00|3285.5|3283.5|3283.7|3281.7|3286.5|3284.5|3283|3281|275
1730460600000|2024-11-01 11:30:00|3283.5|3281.5|3284|3282|3285.2|3283.2|3282.6|3280.6|311
1730460900000|2024-11-01 11:35:00|3284.1|3282.1|3282.5|3280.5|3286.6|3284.6|3281.8|3279.8|307
1730461200000|2024-11-01 11:40:00|3282.2|3280.2|3283.5|3281.5|3284|3282|3280.7|3278.7|287
1730461500000|2024-11-01 11:45:00|3283.6|3281.6|3284.3|3282.3|3284.8|3282.8|3282|3280|315
1730461800000|2024-11-01 11:50:00|3284.5|3282.5|3285.3|3283.3|3285.3|3283.3|3281.7|3279.7|354
1730462100000|2024-11-01 11:55:00|3285.4|3283.4|3284.1|3282.1|3288|3286|3283.7|3281.7|421
1730462400000|2024-11-01 12:00:00|3284.2|3282.2|3276.9|3274.9|3285.1|3283.1|3276.2|3273.9|562
1730462700000|2024-11-01 12:05:00|3277|3275|3277.8|3275.8|3279.9|3277.9|3276.2|3274.2|401
1730463000000|2024-11-01 12:10:00|3278.1|3276.1|3279.7|3277.7|3282.4|3280.4|3278.1|3276.1|565
1730463300000|2024-11-01 12:15:00|3279.8|3277.8|3278.5|3276.5|3281.5|3279.5|3275.3|3273.3|606
1730463600000|2024-11-01 12:20:00|3278.6|3276.6|3273.8|3271.8|3281.1|3279.1|3272.3|3269.8|616
1730463900000|2024-11-01 12:25:00|3273.9|3271.9|3279.3|3273.6|3280|3276.8|3273.9|3269.9|435
1730464200000|2024-11-01 12:30:00|3277.5|3271.8|3284.7|3281.7|3300.1|3292|3276.1|3267.9|1512
1730464500000|2024-11-01 12:35:00|3284.2|3281.2|3289.8|3286.8|3296.9|3294.9|3283.1|3280.1|1210
1730464800000|2024-11-01 12:40:00|3289.2|3286.2|3286.1|3283.1|3291.4|3289.2|3282.9|3280|966
1730465100000|2024-11-01 12:45:00|3286.2|3283.2|3281.8|3279.8|3287.5|3284.9|3280.3|3278.3|873
1730465400000|2024-11-01 12:50:00|3281.9|3279.9|3282.7|3280.7|3288.1|3285.9|3279.5|3276.8|834
1730465700000|2024-11-01 12:55:00|3282.8|3280.8|3282.5|3280.5|3286.8|3284.4|3279.8|3277.8|775
1730466000000|2024-11-01 13:00:00|3282.6|3280.6|3298.8|3296.8|3299|3297|3282.1|3280.1|1152
1730466300000|2024-11-01 13:05:00|3298.4|3296.4|3300.2|3298.2|3300.7|3298.3|3293.6|3291.6|1134
1730466600000|2024-11-01 13:10:00|3300.4|3298.4|3308.5|3306.5|3310.5|3308.5|3298.9|3296.9|1070
1730466900000|2024-11-01 13:15:00|3308.4|3306.4|3312.6|3310.6|3313.3|3311.3|3306.3|3304.3|1003
1730467200000|2024-11-01 13:20:00|3312.4|3310.4|3306.8|3304.8|3313.7|3311.7|3301|3299|949
1730467500000|2024-11-01 13:25:00|3307.1|3305.1|3298.7|3296.7|3310.2|3308.2|3298|3295.2|944
1730467800000|2024-11-01 13:30:00|3299.2|3297.2|3299.1|3297.1|3303.9|3301.9|3292.8|3290.8|1212
1730468100000|2024-11-01 13:35:00|3299.2|3297.2|3308.3|3306.3|3308.4|3306.4|3294.2|3292.2|1069
1730468400000|2024-11-01 13:40:00|3309.2|3307.2|3308|3305|3312.3|3309.9|3305.8|3303.6|897
1730468700000|2024-11-01 13:45:00|3307.9|3304.9|3302|3300|3307.9|3304.9|3300.1|3297.4|824
1730469000000|2024-11-01 13:50:00|3301.8|3299.8|3304.1|3302.1|3309.8|3307.8|3299.2|3297.2|873
1730469300000|2024-11-01 13:55:00|3304.2|3302.2|3306.6|3297.6|3306.6|3303.9|3301.9|3297.6|657
1730469600000|2024-11-01 14:00:00|3307.4|3298.4|3292.2|3290.2|3311.1|3308.1|3290.7|3288.7|1474
1730469900000|2024-11-01 14:05:00|3292.1|3290.1|3292|3290|3297.9|3295.9|3290.6|3288.6|1328
1730470200000|2024-11-01 14:10:00|3291.8|3289.8|3292.9|3290.9|3297.9|3295.8|3290|3287.8|1114
1730470500000|2024-11-01 14:15:00|3292.8|3290.8|3287|3285|3294.2|3292.2|3285.8|3283.8|1106
1730470800000|2024-11-01 14:20:00|3286.4|3284.4|3273.7|3271.7|3286.4|3284.4|3272.5|3270.5|1360
1730471100000|2024-11-01 14:25:00|3273.6|3271.6|3279.9|3277.9|3281|3278.8|3266.6|3264.6|1334
1730471400000|2024-11-01 14:30:00|3280.1|3278.1|3276.4|3274.4|3283.5|3280.8|3271|3268.5|1230
1730471700000|2024-11-01 14:35:00|3275.9|3273.9|3265|3263|3281.5|3279.3|3262.5|3260.5|1160
1730472000000|2024-11-01 14:40:00|3265.3|3263.3|3251.7|3249.7|3266.2|3264.2|3249.1|3246.8|1413
1730472300000|2024-11-01 14:45:00|3251.6|3249.6|3258.3|3256.3|3261.2|3259.2|3250.4|3248.3|1305
1730472600000|2024-11-01 14:50:00|3258.4|3256.4|3268|3266|3269.8|3267.8|3253.7|3251.3|1092
1730472900000|2024-11-01 14:55:00|3267.9|3265.9|3274.9|3271.9|3275.7|3273|3263.3|3261.3|1117
1730473200000|2024-11-01 15:00:00|3275|3273|3270.7|3268.7|3275.5|3273.5|3266.8|3264.6|935
1730473500000|2024-11-01 15:05:00|3270.5|3267.5|3269.2|3267.2|3270.6|3268.3|3263.8|3261.8|954
1730473800000|2024-11-01 15:10:00|3269.1|3267.1|3273.5|3271.5|3277.3|3275.3|3269|3267|793
1730474100000|2024-11-01 15:15:00|3273.3|3271.3|3275.2|3273.2|3277.6|3275.6|3271.4|3269.1|799
1730474400000|2024-11-01 15:20:00|3275.3|3273.3|3279.2|3277.2|3280.4|3278.4|3273.4|3271.4|726
1730474700000|2024-11-01 15:25:00|3279.4|3277.4|3283.7|3281.7|3283.7|3281.7|3277.3|3275.3|592
1730475000000|2024-11-01 15:30:00|3283.6|3281.6|3276.7|3274.7|3283.7|3281.7|3275.7|3273.7|664
1730475300000|2024-11-01 15:35:00|3276.8|3274.8|3275.3|3273.3|3278.7|3276.7|3272.9|3270.9|691
1730475600000|2024-11-01 15:40:00|3275.2|3273.2|3275|3273|3278|3276|3273.4|3271.4|620
1730475900000|2024-11-01 15:45:00|3274.9|3272.9|3265.1|3263.1|3275.9|3273.9|3264.7|3262.7|726
1730476200000|2024-11-01 15:50:00|3265.2|3263.2|3272.1|3270.1|3272.8|3270.8|3264.4|3262.4|747
1730476500000|2024-11-01 15:55:00|3272|3270|3269.3|3267.3|3274.4|3272.4|3269.2|3267.2|697
1730476800000|2024-11-01 16:00:00|3269.2|3267.2|3270.8|3268.8|3272.2|3270.2|3267.7|3265.7|590
1730477100000|2024-11-01 16:05:00|3270.7|3268.7|3263.7|3261.7|3271.4|3269.4|3263.7|3261.7|569
1730477400000|2024-11-01 16:10:00|3263.8|3261.8|3261.6|3259.6|3265.2|3263.2|3261.2|3259.2|599
1730477700000|2024-11-01 16:15:00|3261.7|3259.7|3265.3|3263.3|3265.8|3263.8|3259.1|3257.1|581
1730478000000|2024-11-01 16:20:00|3265.2|3263.2|3259.6|3257.6|3265.2|3263.2|3258.3|3256.3|548
1730478300000|2024-11-01 16:25:00|3259.7|3257.7|3260.8|3258.8|3261.8|3259.8|3257.8|3255.8|547
1730478600000|2024-11-01 16:30:00|3260.9|3258.9|3263.8|3261.8|3266.6|3264.6|3260.7|3258.7|624
1730478900000|2024-11-01 16:35:00|3263.7|3261.7|3261.1|3259.1|3264.8|3262.8|3260.8|3258.7|495
1730479200000|2024-11-01 16:40:00|3261.3|3258.3|3255.2|3253.2|3261.4|3259.3|3253.4|3251.4|645
1730479500000|2024-11-01 16:45:00|3255.4|3253.4|3257.5|3255.5|3260.2|3258.2|3253.1|3251.1|709
1730479800000|2024-11-01 16:50:00|3257.6|3255.6|3259.7|3257.7|3262|3260|3257.2|3255.2|602
1730480100000|2024-11-01 16:55:00|3259.5|3257.5|3259|3257|3260.5|3258.5|3256.3|3254.3|490
1730480400000|2024-11-01 17:00:00|3259.1|3257.1|3262.2|3260.2|3262.4|3260.4|3257|3255|514
1730480700000|2024-11-01 17:05:00|3262.1|3260.1|3257.8|3255.8|3263.5|3261.5|3256.7|3254.7|465
1730481000000|2024-11-01 17:10:00|3257.9|3255.9|3260.3|3258.3|3262.6|3260.6|3256.3|3254.3|492
1730481300000|2024-11-01 17:15:00|3260.4|3258.4|3256.5|3254.5|3261.2|3259.2|3255.9|3253.9|408
1730481600000|2024-11-01 17:20:00|3256.3|3254.3|3255.3|3253.3|3257.7|3255.7|3255.2|3253.2|378
1730481900000|2024-11-01 17:25:00|3255.6|3253.6|3256.5|3254.5|3257.3|3255.3|3252.6|3250.6|470
1730482200000|2024-11-01 17:30:00|3256.3|3254.3|3250.8|3248.8|3256.3|3254.3|3250.4|3248.4|438
1730482500000|2024-11-01 17:35:00|3250.6|3248.6|3249.4|3247.4|3252.1|3250.1|3249.1|3247.1|448
1730482800000|2024-11-01 17:40:00|3249.2|3247.2|3244.3|3242.3|3249.6|3247.4|3244.3|3242.3|490
1730483100000|2024-11-01 17:45:00|3244.4|3242.4|3243.4|3241.4|3246.7|3244.7|3241.4|3239.4|504
1730483400000|2024-11-01 17:50:00|3243.8|3241.8|3244.2|3242.2|3249.4|3247.4|3243.8|3241.8|556
1730483700000|2024-11-01 17:55:00|3244.1|3242.1|3243.9|3241.9|3246.6|3244.6|3243.4|3241.4|361
1730484000000|2024-11-01 18:00:00|3243.8|3241.8|3244.9|3242.9|3245.4|3243.4|3242.8|3240.8|350
1730484300000|2024-11-01 18:05:00|3245.6|3243.6|3240.4|3238.4|3246|3244|3239.9|3237.9|383
1730484600000|2024-11-01 18:10:00|3240.3|3238.3|3239.3|3237.3|3241.1|3238.9|3237|3235|429
1730484900000|2024-11-01 18:15:00|3239.2|3237.2|3238|3236|3241.3|3239.3|3237.2|3235|399
1730485200000|2024-11-01 18:20:00|3238.3|3236.3|3244.8|3242.8|3245.2|3243.2|3236.4|3234.4|344
1730485500000|2024-11-01 18:25:00|3244.6|3242.6|3244.4|3242.4|3247.6|3245.6|3241.7|3239.7|493
1730485800000|2024-11-01 18:30:00|3244.5|3242.5|3244.1|3242.1|3246.7|3244.7|3243.7|3241.7|293
1730486100000|2024-11-01 18:35:00|3243.9|3241.9|3247.4|3245.4|3248|3246|3242.8|3240.8|258
1730486400000|2024-11-01 18:40:00|3247.3|3245.3|3243.6|3241.6|3247.3|3245.3|3241.1|3239.1|332
1730486700000|2024-11-01 18:45:00|3243.3|3241.3|3247.6|3245.6|3248|3246|3243|3241|256
1730487000000|2024-11-01 18:50:00|3247.7|3245.7|3244.2|3242.2|3247.9|3245.9|3244.2|3242.2|231
1730487300000|2024-11-01 18:55:00|3244.1|3242.1|3241.9|3239.9|3244.6|3242.6|3241.6|3239.6|372
1730487600000|2024-11-01 19:00:00|3242|3240|3240.1|3238.1|3243.1|3241.1|3239.2|3237.2|328
1730487900000|2024-11-01 19:05:00|3240.3|3238.3|3244.9|3242.9|3244.9|3242.9|3239.4|3237.4|254
1730488200000|2024-11-01 19:10:00|3245|3243|3245.2|3243.2|3246.5|3244.5|3243.4|3241.4|255
1730488500000|2024-11-01 19:15:00|3245.1|3243.1|3242.8|3240.8|3245.6|3243.4|3242.4|3240|267
1730488800000|2024-11-01 19:20:00|3243.1|3241.1|3242.4|3240.4|3245.3|3242.9|3242.1|3240.1|264
1730489100000|2024-11-01 19:25:00|3242.6|3240.6|3238.1|3236.1|3242.8|3240.8|3237.3|3235.3|316
1730489400000|2024-11-01 19:30:00|3238|3236|3240.1|3238.1|3241.1|3238.6|3238|3236|324
1730489700000|2024-11-01 19:35:00|3240|3238|3239.5|3237.5|3241.6|3239.6|3238.8|3236.4|276
1730490000000|2024-11-01 19:40:00|3239.6|3237.6|3239.1|3237.1|3241.9|3239.9|3238.4|3236.4|206
1730490300000|2024-11-01 19:45:00|3238.9|3236.9|3236.3|3234.3|3239.5|3237.5|3235.9|3233.9|282
1730490600000|2024-11-01 19:50:00|3236.2|3234.2|3237|3235|3237.4|3235.4|3234.3|3232.3|361
1730490900000|2024-11-01 19:55:00|3236.8|3234.8|3239.8|3237.8|3241.1|3238.9|3236.5|3234.5|336
1730491200000|2024-11-01 20:00:00|3241.4|3238.4|3243.1|3241.1|3244|3241.5|3240.9|3238.4|135
1730491500000|2024-11-01 20:05:00|3243.2|3241.2|3242.4|3239.4|3244.2|3242.1|3241.6|3239|150
1730491800000|2024-11-01 20:10:00|3242.3|3239.3|3247|3245|3247.5|3245.1|3241.7|3239.2|163
1730492100000|2024-11-01 20:15:00|3247.3|3244.3|3247.1|3245.1|3248.4|3246.4|3245.1|3242.5|188
1730492400000|2024-11-01 20:20:00|3247|3245|3245.5|3243.5|3247|3245|3245.1|3242.9|96
1730492700000|2024-11-01 20:25:00|3246|3243|3247.1|3245.1|3247.3|3245.1|3245.5|3243|106
1730493000000|2024-11-01 20:30:00|3247|3245|3246.1|3243.1|3247.4|3245.1|3244.4|3241.7|123
1730493300000|2024-11-01 20:35:00|3245.9|3242.9|3244.5|3241.5|3246.1|3244.1|3244|3241.3|117
1730493600000|2024-11-01 20:40:00|3245|3242|3244|3242|3245.1|3242.6|3243.3|3240.8|206
1730493900000|2024-11-01 20:45:00|3244.3|3241.3|3244|3242|3245.6|3242.8|3243.9|3241.1|135
1730494200000|2024-11-01 20:50:00|3243.7|3241.7|3242.4|3239.4|3245.1|3242.5|3241.7|3239.1|186
1730494500000|2024-11-01 20:55:00|3243|3240|3246.8|3243.8|3251.7|3245.7|3242.2|3238.2|172
1730674800000|2024-11-03 23:00:00|3245.2|3242.2|3234.4|3228|3247.7|3243.4|3231.2|3226|400
1730675100000|2024-11-03 23:05:00|3232.8|3229.8|3241.7|3238.7|3246.8|3239.5|3231.3|3225.7|388
1730675400000|2024-11-03 23:10:00|3241.9|3238.9|3241.8|3238.8|3242.9|3239.9|3238.3|3232.8|274
1730675700000|2024-11-03 23:15:00|3241.9|3238.9|3244|3241|3245.8|3242.8|3241.5|3238.5|239
1730676000000|2024-11-03 23:20:00|3244.1|3241.1|3248.5|3245.5|3249.1|3246.1|3243.5|3240.5|208
1730676300000|2024-11-03 23:25:00|3248.3|3245.3|3249.8|3246.8|3250.1|3247.4|3246.6|3244|265
1730676600000|2024-11-03 23:30:00|3249.3|3246.3|3252.3|3249.3|3253.1|3250.1|3249.3|3246.3|286
1730676900000|2024-11-03 23:35:00|3252.2|3249.2|3252.8|3249.8|3252.8|3249.8|3250.8|3247.8|267
1730677200000|2024-11-03 23:40:00|3252.9|3249.9|3256|3253|3256.1|3253.8|3251.2|3248.2|289
1730677500000|2024-11-03 23:45:00|3255.6|3253.6|3256.8|3253.8|3256.8|3254.1|3254.1|3251.5|130
1730677800000|2024-11-03 23:50:00|3256.5|3253.5|3254.5|3251.5|3256.5|3253.5|3254.2|3251.2|129
1730678100000|2024-11-03 23:55:00|3254.4|3251.4|3251.7|3248.7|3255|3252|3250.3|3247.3|216
1730678400000|2024-11-04 00:00:00|3251.2|3248.2|3257.2|3254.2|3257.8|3255|3251.2|3248.2|318
1730678700000|2024-11-04 00:05:00|3256.7|3253.7|3255.7|3252.7|3258|3255.5|3255.5|3252.5|219
1730679000000|2024-11-04 00:10:00|3255.8|3252.8|3254.6|3252.6|3256.7|3253.7|3254|3251.5|217
1730679300000|2024-11-04 00:15:00|3254.7|3251.7|3255.2|3252.2|3256.3|3253.3|3253.6|3251.2|234
1730679600000|2024-11-04 00:20:00|3254.9|3251.9|3258.2|3255.2|3258.7|3256|3254.7|3251.7|202
1730679900000|2024-11-04 00:25:00|3258.1|3255.1|3259.5|3256.5|3261.1|3258.1|3257.8|3254.8|203
1730680200000|2024-11-04 00:30:00|3259.6|3256.6|3255.6|3252.6|3259.6|3256.6|3255.4|3252.4|194
1730680500000|2024-11-04 00:35:00|3255.9|3252.9|3257.6|3254.6|3258.6|3256.2|3255.6|3252.6|232
1730680800000|2024-11-04 00:40:00|3257.7|3254.7|3256.6|3253.6|3257.9|3254.9|3254.9|3252.1|142
1730681100000|2024-11-04 00:45:00|3256.4|3253.4|3259.1|3256.1|3259.5|3256.5|3255.9|3253.1|198
1730681400000|2024-11-04 00:50:00|3258.9|3255.9|3260.1|3257.1|3260.9|3258.4|3258.6|3255.6|213
1730681700000|2024-11-04 00:55:00|3260.5|3257.5|3263.1|3260.1|3265.1|3261.2|3258.6|3256|263
1730682000000|2024-11-04 01:00:00|3262.6|3259.6|3268.1|3265.1|3268.3|3265.4|3261.1|3258.1|678
1730682300000|2024-11-04 01:05:00|3267.9|3264.9|3264.4|3261.4|3268.6|3266.1|3260.6|3257.6|601
1730682600000|2024-11-04 01:10:00|3264.5|3261.5|3261.1|3258.1|3264.6|3261.6|3257.6|3254.6|461
1730682900000|2024-11-04 01:15:00|3261.4|3258.4|3264.1|3261.1|3264.4|3261.4|3260.3|3257.3|405
1730683200000|2024-11-04 01:20:00|3264.2|3261.2|3264.3|3261.3|3265.3|3262.3|3261.1|3258.1|349
1730683500000|2024-11-04 01:25:00|3264.1|3261.1|3260|3257|3265.8|3262.8|3258.3|3255.3|391
1730683800000|2024-11-04 01:30:00|3259.8|3256.8|3259.2|3256.2|3261.4|3258.7|3255.9|3253.1|490
1730684100000|2024-11-04 01:35:00|3259.1|3256.1|3253.7|3250.7|3259.8|3257.4|3253.1|3250.1|437
1730684400000|2024-11-04 01:40:00|3254.1|3251.1|3256.3|3253.3|3257.2|3254.2|3251.7|3249|438
1730684700000|2024-11-04 01:45:00|3256.4|3253.4|3259.6|3256.6|3260.1|3257.1|3254.1|3251.1|464
1730685000000|2024-11-04 01:50:00|3260.1|3257.1|3259.8|3256.8|3260.7|3257.7|3255.9|3252.9|394
1730685300000|2024-11-04 01:55:00|3259.9|3256.9|3258.1|3255.1|3262.7|3259.7|3257.9|3254.9|374
1730685600000|2024-11-04 02:00:00|3258.2|3255.2|3257.1|3254.1|3259.2|3256.2|3256.7|3253.7|352
1730685900000|2024-11-04 02:05:00|3257.6|3254.6|3258.6|3255.6|3261.9|3258.9|3251.5|3248.5|453
1730686200000|2024-11-04 02:10:00|3258.4|3255.4|3252|3249|3258.4|3255.4|3251.1|3248.1|407
1730686500000|2024-11-04 02:15:00|3251.8|3248.8|3248.6|3245.6|3252|3249|3247.5|3244.5|301
1730686800000|2024-11-04 02:20:00|3248.9|3245.9|3252.6|3249.6|3252.7|3250.2|3248.5|3245.5|267
1730687100000|2024-11-04 02:25:00|3252.5|3249.5|3254|3251|3256.1|3253.4|3251.8|3248.8|263
1730687400000|2024-11-04 02:30:00|3254.3|3251.3|3252.7|3249.7|3256.3|3253.3|3252.6|3249.6|387
1730687700000|2024-11-04 02:35:00|3252.6|3249.6|3252.9|3249.9|3253|3250.6|3250.5|3247.5|288
1730688000000|2024-11-04 02:40:00|3253.1|3250.1|3254|3251|3255.7|3252.9|3252.6|3249.6|316
1730688300000|2024-11-04 02:45:00|3254.1|3251.1|3254.5|3251.5|3255.7|3252.7|3252.8|3249.8|305
1730688600000|2024-11-04 02:50:00|3254.6|3251.6|3258.5|3255.5|3258.7|3256|3254.6|3251.6|305
1730688900000|2024-11-04 02:55:00|3258.6|3255.6|3260.5|3257.5|3260.6|3257.8|3258|3255.4|301
1730689200000|2024-11-04 03:00:00|3261|3258|3261.5|3258.5|3263.1|3260.1|3259.3|3256.7|363
1730689500000|2024-11-04 03:05:00|3261.6|3258.6|3264.3|3261.3|3265|3262|3260.5|3257.5|314
1730689800000|2024-11-04 03:10:00|3264.2|3261.2|3267|3265|3267.8|3265.4|3264.2|3261.2|321
1730690100000|2024-11-04 03:15:00|3267.2|3265.2|3265.8|3262.8|3268.3|3265.4|3264.5|3261.9|334
1730690400000|2024-11-04 03:20:00|3265.7|3262.7|3270.1|3267.1|3271.5|3268.5|3263.3|3260.6|285
1730690700000|2024-11-04 03:25:00|3270.2|3267.2|3270.6|3267.6|3271.3|3268.3|3268.8|3265.8|346
1730691000000|2024-11-04 03:30:00|3270.3|3267.3|3269.1|3266.1|3270.7|3268|3267.2|3264.5|182
1730691300000|2024-11-04 03:35:00|3269.2|3266.2|3273.1|3270.1|3273.1|3270.4|3268.5|3265.5|203
1730691600000|2024-11-04 03:40:00|3273|3270|3270|3268|3273.2|3270.2|3269.9|3266.9|127
1730691900000|2024-11-04 03:45:00|3270.3|3267.3|3269.8|3266.8|3270.5|3267.6|3268|3265|232
1730692200000|2024-11-04 03:50:00|3270|3267|3270|3267|3271.1|3268.1|3269.6|3266.7|139
1730692500000|2024-11-04 03:55:00|3270.4|3267.4|3269.8|3266.8|3270.6|3267.6|3267.9|3265|190
1730692800000|2024-11-04 04:00:00|3270|3267|3271|3268|3271.2|3268.9|3268|3265.1|202
1730693100000|2024-11-04 04:05:00|3271.1|3268.1|3273.6|3270.6|3274.2|3271.4|3268.5|3265.5|153
1730693400000|2024-11-04 04:10:00|3273.7|3270.7|3272.3|3270.3|3273.8|3271.3|3271.3|3268.7|171
1730693700000|2024-11-04 04:15:00|3272.4|3270.4|3272.3|3270.3|3273|3270.6|3271.8|3269.3|84
1730694000000|2024-11-04 04:20:00|3272.5|3270.5|3271.6|3269.6|3272.9|3270.5|3271|3268.7|124
1730694300000|2024-11-04 04:25:00|3271.7|3269.7|3270.8|3268.8|3272.6|3270.1|3270.6|3268.3|114
1730694600000|2024-11-04 04:30:00|3270.9|3268.9|3272.9|3270.9|3273.8|3271.3|3270.8|3267.9|100
1730694900000|2024-11-04 04:35:00|3272.8|3270.8|3274.8|3272.8|3275.2|3272.8|3272.8|3270.3|110
1730695200000|2024-11-04 04:40:00|3275.3|3272.3|3274.4|3271.4|3275.3|3272.6|3273.8|3271.2|100
1730695500000|2024-11-04 04:45:00|3274.3|3271.3|3273.6|3271.6|3275.3|3272.8|3273.6|3270.8|126
1730695800000|2024-11-04 04:50:00|3273.5|3271.5|3273.8|3271.8|3274.6|3272.2|3272.8|3270.3|155
1730696100000|2024-11-04 04:55:00|3274.1|3271.1|3272.8|3269.8|3274.3|3271.3|3271.1|3268.7|126
1730696400000|2024-11-04 05:00:00|3272.7|3269.7|3269.3|3266.3|3272.8|3270.3|3269.1|3266.3|204
1730696700000|2024-11-04 05:05:00|3269.4|3266.4|3267.4|3264.4|3269.8|3266.8|3266.5|3263.8|176
1730697000000|2024-11-04 05:10:00|3267.5|3264.5|3267.1|3264.1|3267.8|3265.3|3264.6|3262.1|264
1730697300000|2024-11-04 05:15:00|3266.9|3263.9|3269.1|3267.1|3270.6|3268.1|3266.9|3263.9|270
1730697600000|2024-11-04 05:20:00|3268.8|3266.8|3267.3|3265.3|3270.4|3268.4|3266.6|3264.2|149
1730697900000|2024-11-04 05:25:00|3267.1|3265.1|3265.3|3263.3|3267.3|3265.3|3264.4|3261.8|201
1730698200000|2024-11-04 05:30:00|3265.4|3263.4|3264.3|3262.3|3266.5|3264.1|3262.8|3260.5|452
1730698500000|2024-11-04 05:35:00|3264.4|3262.4|3264.8|3261.8|3267.8|3265|3264.2|3261.3|320
1730698800000|2024-11-04 05:40:00|3264.9|3261.9|3266.8|3263.8|3268.1|3265.1|3264.3|3261.6|238
1730699100000|2024-11-04 05:45:00|3266.9|3263.9|3265.8|3262.8|3268|3265|3262.8|3259.8|285
1730699400000|2024-11-04 05:50:00|3266.2|3263.2|3269.3|3266.3|3270.4|3267.4|3266.1|3263.2|303
1730699700000|2024-11-04 05:55:00|3269.8|3266.8|3279.8|3276.8|3279.9|3277.1|3269.5|3266.5|384
1730700000000|2024-11-04 06:00:00|3279.9|3276.9|3275.5|3272.5|3279.9|3276.9|3274.8|3271.8|379
1730700300000|2024-11-04 06:05:00|3275.8|3272.8|3269.5|3266.5|3275.8|3272.8|3268.4|3265.4|359
1730700600000|2024-11-04 06:10:00|3269.6|3266.6|3274.3|3271.3|3274.5|3272.4|3269.5|3266.5|315
1730700900000|2024-11-04 06:15:00|3274.5|3271.5|3278.5|3275.5|3278.6|3276|3274.1|3271.3|401
1730701200000|2024-11-04 06:20:00|3278.3|3275.3|3275.2|3272.2|3278.5|3275.9|3273.9|3271.3|338
1730701500000|2024-11-04 06:25:00|3275.3|3272.3|3278.6|3275.6|3279|3276|3273.4|3270.5|321
1730701800000|2024-11-04 06:30:00|3278.2|3275.2|3277|3274|3279|3276|3275.9|3273|268
1730702100000|2024-11-04 06:35:00|3276.8|3273.8|3277.2|3274.2|3277.6|3275.5|3276|3273|292
1730702400000|2024-11-04 06:40:00|3277|3274|3280.5|3277.5|3280.6|3278|3276.7|3274|287
1730702700000|2024-11-04 06:45:00|3280|3278|3279.5|3276.5|3281.6|3278.6|3278.8|3276|303
1730703000000|2024-11-04 06:50:00|3279.3|3276.3|3283.5|3281.5|3284.9|3282.3|3278.4|3275.5|301
1730703300000|2024-11-04 06:55:00|3283.6|3281.6|3283|3280|3284.1|3281.7|3280.9|3278|331
1730703600000|2024-11-04 07:00:00|3283.2|3280.2|3284.5|3281.5|3286.6|3284.1|3281.3|3278.4|300
1730703900000|2024-11-04 07:05:00|3284.7|3281.7|3286.5|3283.5|3287.5|3285|3284.7|3281.7|305
1730704200000|2024-11-04 07:10:00|3286.6|3283.6|3283.5|3280.5|3287.2|3285|3283.1|3280.5|372
1730704500000|2024-11-04 07:15:00|3283.7|3280.7|3282|3280|3283.7|3281.1|3280.4|3278.2|234
1730704800000|2024-11-04 07:20:00|3282.9|3279.9|3276.5|3274.5|3283|3280.2|3276.5|3274|260
1730705100000|2024-11-04 07:25:00|3276.4|3274.4|3273|3271|3276.5|3274.5|3272.5|3270|238
1730705400000|2024-11-04 07:30:00|3272.8|3270.8|3270.8|3268.8|3274.4|3272.4|3270.5|3268|250
1730705700000|2024-11-04 07:35:00|3270.6|3268.6|3268.3|3266.3|3271.3|3269.3|3267.8|3265.4|263
1730706000000|2024-11-04 07:40:00|3268.4|3266.4|3267.5|3265.5|3269.8|3267.8|3267.3|3264.9|205
1730706300000|2024-11-04 07:45:00|3267.1|3265.1|3261.1|3259.1|3267.1|3265.1|3261.1|3258.7|318
1730706600000|2024-11-04 07:50:00|3261.6|3258.6|3259.4|3257.4|3262|3259.8|3258.2|3256.2|282
1730706900000|2024-11-04 07:55:00|3259.6|3257.6|3261.4|3259.4|3263.3|3260.9|3258.6|3256.6|243
1730707200000|2024-11-04 08:00:00|3261.6|3259.6|3264.5|3262.5|3266.1|3264|3259.3|3256.8|472
1730707500000|2024-11-04 08:05:00|3264.6|3262.6|3268.9|3266.9|3270.2|3267.5|3264.6|3262.6|417
1730707800000|2024-11-04 08:10:00|3269|3267|3269.4|3267.4|3270.4|3268.4|3267.4|3265.3|385
1730708100000|2024-11-04 08:15:00|3269.3|3267.3|3267|3265|3272.1|3270.1|3266.4|3264.4|373
1730708400000|2024-11-04 08:20:00|3267.1|3265.1|3268.9|3266.9|3269.9|3267.5|3265.9|3263.8|280
1730708700000|2024-11-04 08:25:00|3269|3267|3267|3265|3270.2|3267.8|3266.5|3264.2|327
1730709000000|2024-11-04 08:30:00|3267.3|3265.3|3274.8|3272.8|3275.9|3273.9|3267.1|3265|347
1730709300000|2024-11-04 08:35:00|3274.7|3272.7|3272.6|3270.6|3275.1|3273.1|3271.2|3269.2|306
1730709600000|2024-11-04 08:40:00|3272.7|3270.7|3269.5|3267.5|3273.1|3271.1|3269.4|3266.8|306
1730709900000|2024-11-04 08:45:00|3270|3268|3265.4|3262.4|3270.4|3268.1|3264.7|3262.3|278
1730710200000|2024-11-04 08:50:00|3265|3263|3263.5|3260.5|3265.4|3263.2|3261|3258.3|290
1730710500000|2024-11-04 08:55:00|3263.7|3260.7|3267|3265|3269.1|3266.6|3262.4|3259.9|295
1730710800000|2024-11-04 09:00:00|3266.8|3264.8|3270|3268|3270.6|3268|3262.8|3260.5|393
1730711100000|2024-11-04 09:05:00|3269.9|3267.9|3267.5|3265.5|3270.5|3268|3267.4|3265.1|350
1730711400000|2024-11-04 09:10:00|3268.1|3265.1|3267.8|3265.8|3269.6|3267.1|3266.9|3264.5|247
1730711700000|2024-11-04 09:15:00|3268.1|3266.1|3274.5|3272.5|3274.7|3272.7|3267.9|3265.9|290
1730712000000|2024-11-04 09:20:00|3274.8|3272.8|3278.3|3276.3|3279|3277|3274|3272|349
1730712300000|2024-11-04 09:25:00|3278.1|3276.1|3281.5|3279.5|3281.8|3279.8|3277.9|3275.9|360
1730712600000|2024-11-04 09:30:00|3281.4|3279.4|3281.9|3279.9|3285.3|3283.3|3281|3279|340
1730712900000|2024-11-04 09:35:00|3281.8|3279.8|3283.8|3281.8|3284.4|3282.4|3280.8|3278.8|401
1730713200000|2024-11-04 09:40:00|3283.6|3281.6|3279|3277|3284.2|3282.2|3278.9|3276.9|323
1730713500000|2024-11-04 09:45:00|3279.1|3277.1|3282.5|3280.5|3282.5|3280.5|3278|3276|310
1730713800000|2024-11-04 09:50:00|3282.4|3280.4|3283|3281|3284.1|3282.1|3280.4|3278.4|287
1730714100000|2024-11-04 09:55:00|3282.9|3280.9|3283.2|3281.2|3284.1|3282.1|3280.9|3278.9|243
1730714400000|2024-11-04 10:00:00|3283.5|3281.5|3283.4|3281.4|3286.7|3284.7|3282.3|3280.3|223
1730714700000|2024-11-04 10:05:00|3283.3|3281.3|3284.1|3282.1|3284.4|3282.4|3280.6|3278.6|239
1730715000000|2024-11-04 10:10:00|3284.4|3282.4|3282|3280|3284.5|3282.5|3281.5|3279.5|346
1730715300000|2024-11-04 10:15:00|3282.1|3280.1|3279.2|3277.2|3282.2|3280.2|3278.1|3276.1|397
1730715600000|2024-11-04 10:20:00|3279.1|3277.1|3278.4|3276.4|3280.4|3278.4|3277.6|3275.6|220
1730715900000|2024-11-04 10:25:00|3278.5|3276.5|3276.4|3274.4|3280.3|3278.3|3275.4|3273.4|309
1730716200000|2024-11-04 10:30:00|3276.5|3274.5|3275.2|3273.2|3277.2|3275.2|3274.1|3272.1|292
1730716500000|2024-11-04 10:35:00|3275.3|3273.3|3279|3277|3279.9|3277.9|3274.7|3272.7|255
1730716800000|2024-11-04 10:40:00|3279.1|3277.1|3277.4|3275.4|3280|3278|3276.2|3274.2|265
1730717100000|2024-11-04 10:45:00|3277.2|3275.2|3275.5|3273.5|3278|3276|3275.4|3272.9|266
1730717400000|2024-11-04 10:50:00|3275.6|3273.6|3275.7|3273.7|3276.3|3274.3|3274.2|3272.2|332
1730717700000|2024-11-04 10:55:00|3275.8|3273.8|3277.9|3275.9|3278.4|3276.4|3274.9|3272.9|331
1730718000000|2024-11-04 11:00:00|3277.8|3275.8|3277.1|3275.1|3281.3|3279.2|3276.5|3274.5|317
1730718300000|2024-11-04 11:05:00|3277.2|3275.2|3278.5|3276.5|3278.5|3276.5|3274.3|3272.3|342
1730718600000|2024-11-04 11:10:00|3278.4|3276.4|3274.4|3272.4|3278.5|3276.5|3274.3|3272.3|259
1730718900000|2024-11-04 11:15:00|3274.5|3272.5|3275.1|3273.1|3275.7|3273.7|3271.7|3269.7|229
1730719200000|2024-11-04 11:20:00|3275.3|3273.3|3274.6|3272.6|3276.2|3274.2|3273.1|3271.1|258
1730719500000|2024-11-04 11:25:00|3274.7|3272.7|3274.4|3272.4|3276.5|3274.5|3273.6|3271.6|211
1730719800000|2024-11-04 11:30:00|3274.3|3272.3|3276.1|3274.1|3278.1|3276.1|3274.1|3272.1|213
1730720100000|2024-11-04 11:35:00|3276|3274|3278|3276|3278.9|3276.9|3275.2|3273.2|258
1730720400000|2024-11-04 11:40:00|3278.1|3276.1|3277.2|3275.2|3278.8|3276.8|3276.2|3274.2|254
1730720700000|2024-11-04 11:45:00|3277.1|3275.1|3279.7|3277.7|3280.2|3278.2|3276.6|3274.6|203
1730721000000|2024-11-04 11:50:00|3279.9|3277.9|3280.5|3278.5|3281.2|3279.2|3279.4|3277.4|234
1730721300000|2024-11-04 11:55:00|3280.7|3278.7|3281.6|3279.6|3282|3280|3280.4|3278.4|223
1730721600000|2024-11-04 12:00:00|3281.5|3279.5|3284.9|3282.9|3285.8|3283.8|3281.5|3279.5|340
1730721900000|2024-11-04 12:05:00|3285.1|3283.1|3287.8|3285.8|3288.4|3286.3|3284.4|3282.4|279
1730722200000|2024-11-04 12:10:00|3288|3286|3285.2|3283.2|3288.8|3286.8|3284.3|3282.3|286
1730722500000|2024-11-04 12:15:00|3285.3|3283.3|3283.3|3281.3|3287.6|3285|3283.2|3281|273
1730722800000|2024-11-04 12:20:00|3283.2|3281.2|3281.8|3279.8|3283.4|3281.3|3281|3278.4|289
1730723100000|2024-11-04 12:25:00|3281.7|3279.7|3280.6|3278.6|3283.3|3281.3|3279.4|3276.9|269
1730723400000|2024-11-04 12:30:00|3280.5|3278.5|3281.3|3279.3|3281.9|3279.9|3279.5|3277.5|298
1730723700000|2024-11-04 12:35:00|3281.7|3279.7|3282.7|3280.7|3283.4|3281.4|3280.6|3278.6|268
1730724000000|2024-11-04 12:40:00|3282.8|3280.8|3282.1|3280.1|3283.8|3281.8|3280.3|3278.3|243
1730724300000|2024-11-04 12:45:00|3282|3280|3283.5|3281.5|3283.5|3281.5|3281.6|3279.6|232
1730724600000|2024-11-04 12:50:00|3283.8|3281.8|3281.3|3279.3|3284.9|3282.9|3280.2|3278|277
1730724900000|2024-11-04 12:55:00|3281.1|3279.1|3283.2|3281.2|3284.4|3282.4|3280.8|3278.8|276
1730725200000|2024-11-04 13:00:00|3283.1|3281.1|3284.8|3282.8|3287.7|3285.7|3281.7|3279.7|847
1730725500000|2024-11-04 13:05:00|3284.6|3282.6|3282.3|3280.3|3285.7|3283.7|3280.2|3278.2|635
1730725800000|2024-11-04 13:10:00|3282.7|3280.7|3280.8|3278.8|3284.3|3282.3|3278.6|3276.6|673
1730726100000|2024-11-04 13:15:00|3280.7|3278.7|3276.4|3274.4|3283|3281|3275.3|3273.3|581
1730726400000|2024-11-04 13:20:00|3276.3|3274.3|3268.4|3266.4|3278.1|3276.1|3265.9|3263.9|790
1730726700000|2024-11-04 13:25:00|3267.7|3265.7|3264.3|3262.3|3271.9|3269.9|3263.4|3261.1|675
1730727000000|2024-11-04 13:30:00|3264.2|3262.2|3259.5|3257.5|3264.4|3262.2|3255.9|3253.9|838
1730727300000|2024-11-04 13:35:00|3259.6|3257.6|3265.2|3263.2|3265.3|3263.3|3257.4|3255.4|700
1730727600000|2024-11-04 13:40:00|3265.1|3263.1|3274.8|3272.8|3275.4|3273.4|3265|3263|547
1730727900000|2024-11-04 13:45:00|3275.2|3273.2|3274.8|3272.8|3277.6|3275.6|3273.2|3271.2|646
1730728200000|2024-11-04 13:50:00|3275|3273|3278.4|3276.4|3279.5|3277.5|3273.3|3271.3|547
1730728500000|2024-11-04 13:55:00|3278.5|3276.5|3279.8|3277.8|3279.9|3277.9|3275.4|3273.4|484
1730728800000|2024-11-04 14:00:00|3279.9|3277.9|3281.3|3279.3|3281.8|3279.8|3276.8|3274.4|579
1730729100000|2024-11-04 14:05:00|3281.1|3279.1|3280.2|3278.2|3286.8|3284.8|3280.1|3278.1|648
1730729400000|2024-11-04 14:10:00|3280.3|3278.3|3280|3278|3283.4|3281.4|3278.9|3276.9|625
1730729700000|2024-11-04 14:15:00|3280.1|3278.1|3275.6|3273.6|3281.1|3279.1|3275.3|3273.3|553
1730730000000|2024-11-04 14:20:00|3275.4|3273.4|3271.7|3269.7|3276|3274|3270.3|3268.3|578
1730730300000|2024-11-04 14:25:00|3271.8|3269.8|3270.6|3268.6|3272.7|3270.7|3268.3|3266.2|606
1730730600000|2024-11-04 14:30:00|3270.7|3268.7|3265.1|3263.1|3271|3269|3263.2|3261.2|1011
1730730900000|2024-11-04 14:35:00|3265.4|3263.4|3264.2|3262.2|3267.4|3265.4|3256.6|3254.6|973
1730731200000|2024-11-04 14:40:00|3264.3|3262.3|3278.5|3276.5|3279|3277|3262.1|3260.1|873
1730731500000|2024-11-04 14:45:00|3278.7|3276.7|3271.8|3268.8|3279.6|3277.6|3270.7|3268.4|905
1730731800000|2024-11-04 14:50:00|3271.9|3268.9|3274.2|3272.2|3276|3273.9|3267.7|3265.7|746
1730732100000|2024-11-04 14:55:00|3274.4|3272.4|3273|3270|3277.4|3275.4|3272.8|3268.6|578
1730732400000|2024-11-04 15:00:00|3272.7|3269.7|3268.5|3266.5|3276.5|3274.1|3268|3266|868
1730732700000|2024-11-04 15:05:00|3268.7|3266.7|3266.5|3264.5|3271.8|3269.8|3261|3259|884
1730733000000|2024-11-04 15:10:00|3266.8|3264.8|3268.5|3266.5|3270.7|3268.7|3263.7|3261.7|817
1730733300000|2024-11-04 15:15:00|3269|3267|3264.8|3262.8|3270.4|3268.4|3262.1|3260.1|754
1730733600000|2024-11-04 15:20:00|3265|3263|3261.4|3259.4|3266.6|3264.6|3258.4|3256.4|657
1730733900000|2024-11-04 15:25:00|3261.6|3259.6|3254.9|3252.9|3262.5|3260.5|3253.8|3251.8|554
1730734200000|2024-11-04 15:30:00|3254.8|3252.8|3251.7|3249.7|3255.4|3253.4|3249.2|3247.2|813
1730734500000|2024-11-04 15:35:00|3251.6|3249.6|3259.7|3257.7|3260.6|3258.6|3249.8|3247.5|780
1730734800000|2024-11-04 15:40:00|3260.3|3258.3|3262.9|3260.9|3265.7|3263.7|3256.9|3254.7|706
1730735100000|2024-11-04 15:45:00|3263.3|3261.3|3257.9|3255.9|3263.5|3261.5|3254.6|3252.4|813
1730735400000|2024-11-04 15:50:00|3257.7|3255.7|3256.2|3254.2|3258.2|3256.2|3255.7|3253.6|533
1730735700000|2024-11-04 15:55:00|3256.1|3254.1|3253.4|3251.4|3256.8|3254.8|3250.1|3248.1|674
1730736000000|2024-11-04 16:00:00|3253.3|3251.3|3249.9|3247.9|3254.9|3252.7|3249.2|3247.2|720
1730736300000|2024-11-04 16:05:00|3250.1|3248.1|3252.9|3250.9|3253.1|3251.1|3248|3246|589
1730736600000|2024-11-04 16:10:00|3253|3251|3250.6|3248.6|3255.1|3253|3249.9|3247.9|566
1730736900000|2024-11-04 16:15:00|3250.5|3248.5|3247.3|3245.3|3253.2|3251.2|3246|3244|509
1730737200000|2024-11-04 16:20:00|3247.2|3245.2|3249.7|3247.7|3250.9|3248.9|3245.8|3243.8|535
1730737500000|2024-11-04 16:25:00|3249.6|3247.6|3251.6|3249.6|3252.5|3250.5|3248.7|3246.7|423
1730737800000|2024-11-04 16:30:00|3251.5|3249.5|3246.4|3244.4|3252.7|3250.7|3246.3|3244.3|449
1730738100000|2024-11-04 16:35:00|3246.3|3244.3|3247.2|3245.2|3249.5|3247.5|3245.7|3243.7|470
1730738400000|2024-11-04 16:40:00|3247|3245|3241.2|3239.2|3247.9|3245.9|3241.2|3239.2|547
1730738700000|2024-11-04 16:45:00|3241.1|3239.1|3239.2|3237.2|3243.6|3241.6|3238.4|3236.4|468
1730739000000|2024-11-04 16:50:00|3239.5|3237.5|3233.1|3231.1|3240.3|3238.3|3233.1|3231.1|428
1730739300000|2024-11-04 16:55:00|3232.9|3230.9|3235|3233|3236.4|3234.4|3231.5|3229.5|630
1730739600000|2024-11-04 17:00:00|3235.1|3233.1|3237|3235|3238.7|3236.7|3235.1|3233.1|574
1730739900000|2024-11-04 17:05:00|3237.2|3235.2|3232.5|3230.5|3237.3|3235.3|3231.2|3229.2|445
1730740200000|2024-11-04 17:10:00|3232.4|3230.4|3235.8|3233.8|3236.4|3234.4|3230|3228|586
1730740500000|2024-11-04 17:15:00|3236.3|3234.3|3236.2|3234.2|3237.5|3235.5|3234.3|3232.3|425
1730740800000|2024-11-04 17:20:00|3236.3|3234.3|3240.1|3238.1|3240.6|3238.6|3236.2|3234.2|417
1730741100000|2024-11-04 17:25:00|3240.3|3238.3|3243.3|3241.3|3244.1|3242.1|3239.5|3237.5|388
1730741400000|2024-11-04 17:30:00|3243.5|3241.5|3247.2|3245.2|3247.7|3245.2|3243.2|3241.2|437
1730741700000|2024-11-04 17:35:00|3248.2|3245.7|3251|3249|3252.3|3249.9|3247.3|3245.3|392
1730742000000|2024-11-04 17:40:00|3250.8|3248.8|3247.8|3245.8|3251.8|3249.8|3246.7|3244.5|441
1730742300000|2024-11-04 17:45:00|3247.7|3245.7|3248.3|3246.3|3248.5|3246.3|3245.2|3243.2|355
1730742600000|2024-11-04 17:50:00|3248.4|3246.4|3253.4|3251.4|3254.3|3252.3|3248.4|3246.4|296
1730742900000|2024-11-04 17:55:00|3253.5|3251.5|3253.7|3251.7|3254.1|3252.1|3251.3|3249.3|269
1730743200000|2024-11-04 18:00:00|3253.8|3251.8|3250.6|3248.6|3254|3252|3249.2|3247.2|341
1730743500000|2024-11-04 18:05:00|3250.7|3248.7|3248.4|3246.4|3251.6|3249.6|3246.8|3244.8|356
1730743800000|2024-11-04 18:10:00|3248.5|3246.5|3253.1|3251.1|3254|3251.7|3248.5|3246.4|407
1730744100000|2024-11-04 18:15:00|3253|3251|3253.1|3251.1|3254.2|3252.2|3251.8|3249.4|398
1730744400000|2024-11-04 18:20:00|3253|3251|3249.7|3247.7|3253.2|3251.2|3248.7|3246.7|347
1730744700000|2024-11-04 18:25:00|3249.6|3247.6|3248.2|3246.2|3250.6|3248.6|3247.1|3245.1|276
1730745000000|2024-11-04 18:30:00|3247.7|3245.7|3251|3249|3251|3249|3247.1|3244.9|257
1730745300000|2024-11-04 18:35:00|3250.9|3248.9|3254|3252|3254.7|3252.7|3250.9|3248.9|246
1730745600000|2024-11-04 18:40:00|3253.9|3251.9|3252.2|3250.2|3255.9|3253.9|3251.5|3249.5|225
1730745900000|2024-11-04 18:45:00|3252.1|3250.1|3250.6|3248.6|3252.4|3250.4|3249.5|3247.5|233
1730746200000|2024-11-04 18:50:00|3250.4|3248.4|3250.5|3248.5|3251.8|3249.8|3248.6|3246.6|168
1730746500000|2024-11-04 18:55:00|3250.4|3248.4|3249.7|3247.7|3250.5|3248.5|3247.7|3245.7|222
1730746800000|2024-11-04 19:00:00|3250.1|3248.1|3249.2|3247.2|3251|3248.8|3249|3246.9|244
1730747100000|2024-11-04 19:05:00|3249.7|3247.7|3250.7|3248.7|3252.7|3250.7|3249.6|3247.6|159
1730747400000|2024-11-04 19:10:00|3250.6|3248.6|3249.2|3247.2|3252|3249.7|3247.7|3245.7|222
1730747700000|2024-11-04 19:15:00|3249.1|3247.1|3248.2|3246.2|3249.8|3247.8|3247.6|3245.6|145
1730748000000|2024-11-04 19:20:00|3248|3246|3248.2|3246.2|3248.8|3246.8|3247.2|3245.2|134
1730748300000|2024-11-04 19:25:00|3248.3|3246.3|3247.7|3245.7|3249.1|3247.1|3247.6|3245.4|186
1730748600000|2024-11-04 19:30:00|3247.6|3245.6|3251.4|3249.4|3251.7|3249.7|3246.5|3244.3|221
1730748900000|2024-11-04 19:35:00|3251.2|3249.2|3252.4|3250.4|3252.8|3250.8|3251.1|3249.1|192
1730749200000|2024-11-04 19:40:00|3252.2|3250.2|3250.7|3248.7|3252.6|3250.6|3249.4|3247.4|226
1730749500000|2024-11-04 19:45:00|3250.8|3248.8|3250.1|3248.1|3251.2|3249.2|3249.5|3247.5|188
1730749800000|2024-11-04 19:50:00|3250.2|3248.2|3248.7|3246.7|3250.8|3248.8|3248.7|3246.7|136
1730750100000|2024-11-04 19:55:00|3248.6|3246.6|3248.7|3246.7|3250.6|3248.6|3248.3|3245.8|209
1730750400000|2024-11-04 20:00:00|3248.8|3246.8|3247.1|3245.1|3249|3247|3246.7|3244.4|218
1730750700000|2024-11-04 20:05:00|3247.2|3245.2|3248|3246|3249.5|3247.5|3247.2|3245.2|165
1730751000000|2024-11-04 20:10:00|3247.3|3245.3|3249.2|3247.2|3249.7|3247.7|3247.1|3245.1|130
1730751300000|2024-11-04 20:15:00|3248.9|3246.9|3251.2|3249.2|3251.2|3249.2|3248.7|3246.7|136
1730751600000|2024-11-04 20:20:00|3251.3|3249.3|3252.2|3250.2|3252.7|3250.3|3250.2|3248.2|54
1730751900000|2024-11-04 20:25:00|3252.3|3250.3|3254.1|3252.1|3254.3|3252.3|3251.7|3249.6|109
1730752200000|2024-11-04 20:30:00|3253.7|3251.7|3252.5|3250.5|3254.1|3252.1|3252.3|3250.3|188
1730752500000|2024-11-04 20:35:00|3252.7|3250.7|3248.5|3246.5|3252.8|3250.8|3248.5|3246.4|139
1730752800000|2024-11-04 20:40:00|3248.7|3246.7|3251|3249|3251.4|3249.4|3248.5|3246.5|144
1730753100000|2024-11-04 20:45:00|3251.2|3249.2|3251.2|3249.2|3252.5|3250.5|3251.1|3248.9|123
1730753400000|2024-11-04 20:50:00|3251.4|3249.4|3252.2|3250.2|3252.6|3250.6|3250.7|3248.7|210
1730753700000|2024-11-04 20:55:00|3251.9|3249.9|3251.2|3249.2|3253.2|3251.2|3250.8|3248.8|231
1730754000000|2024-11-04 21:00:00|3251.4|3249.4|3250.3|3248.3|3251.4|3249.4|3250.3|3248.3|72
1730754300000|2024-11-04 21:05:00|3249.7|3247.7|3249.2|3247.2|3249.8|3247.8|3248.7|3246.7|42
1730754600000|2024-11-04 21:10:00|3249.1|3247.1|3247.9|3245.9|3249.2|3247.2|3247.7|3245.7|66
1730754900000|2024-11-04 21:15:00|3248|3246|3247.7|3245.7|3248.2|3246.2|3246.7|3244.7|71
1730755200000|2024-11-04 21:20:00|3247.5|3245.5|3247.7|3245.7|3247.8|3245.7|3246.7|3244.5|47
1730755500000|2024-11-04 21:25:00|3247.2|3245.2|3247.7|3245.7|3248|3245.7|3247.2|3244.7|16
1730755800000|2024-11-04 21:30:00|3247.8|3245.8|3247.2|3245.2|3247.9|3245.8|3247.2|3244.7|45
1730756100000|2024-11-04 21:35:00|3247.5|3245.5|3247.2|3244.2|3247.7|3245.7|3246.6|3243.9|50
1730756400000|2024-11-04 21:40:00|3246.8|3244.8|3246.7|3244.7|3247.7|3245.2|3246.4|3243.8|79
1730756700000|2024-11-04 21:45:00|3247.6|3244.6|3247.5|3244.5|3247.7|3245.2|3246.7|3244.2|86
1730757000000|2024-11-04 21:50:00|3247.3|3244.3|3247.3|3244.3|3247.5|3245.1|3245.2|3242.3|131
1730757300000|2024-11-04 21:55:00|3246.5|3243.5|3247.5|3244.5|3249.4|3244.7|3245.2|3241.1|177
1730761200000|2024-11-04 23:00:00|3249.3|3246.3|3246.4|3243.4|3249.3|3246.7|3246.3|3243.4|164
1730761500000|2024-11-04 23:05:00|3246.6|3243.6|3247.5|3244.5|3247.5|3244.5|3245.5|3242.5|90
1730761800000|2024-11-04 23:10:00|3247.7|3244.7|3245.7|3243.7|3247.7|3244.7|3245.3|3243.1|84
1730762100000|2024-11-04 23:15:00|3245.9|3242.9|3245|3242|3245.9|3243.2|3244.3|3241.3|82
1730762400000|2024-11-04 23:20:00|3244.9|3241.9|3243.4|3240.4|3245.1|3242.5|3242.7|3240.1|111
1730762700000|2024-11-04 23:25:00|3243.3|3240.3|3241|3238|3243.8|3241.2|3240.5|3237.8|94
1730763000000|2024-11-04 23:30:00|3240.5|3237.5|3240.1|3237.1|3241.1|3238.6|3239.3|3236.8|141
1730763300000|2024-11-04 23:35:00|3240.2|3237.2|3240.5|3237.5|3241|3238.1|3239.5|3237|93
1730763600000|2024-11-04 23:40:00|3240.4|3237.4|3240|3237|3240.9|3238.6|3239|3236|96
1730763900000|2024-11-04 23:45:00|3240.3|3237.3|3243|3240|3243.5|3240.8|3240.3|3237.3|157
1730764200000|2024-11-04 23:50:00|3242.8|3239.8|3242|3239|3243|3240.3|3240.9|3238.3|140
1730764500000|2024-11-04 23:55:00|3242.1|3239.1|3242|3239|3243|3240.6|3241.5|3238.5|96
1730764800000|2024-11-05 00:00:00|3241.9|3238.9|3240.8|3238.8|3242.3|3239.3|3239.8|3237.3|278
1730765100000|2024-11-05 00:05:00|3240.6|3238.6|3237.5|3235.5|3241.2|3238.8|3237|3234.4|180
1730765400000|2024-11-05 00:10:00|3237.4|3235.4|3239|3236|3239.5|3237|3237.4|3235.3|137
1730765700000|2024-11-05 00:15:00|3239.1|3236.1|3241|3238|3241|3238.8|3238.6|3236|173
1730766000000|2024-11-05 00:20:00|3240.9|3237.9|3241|3238|3241.8|3239.5|3240|3237.4|148
1730766300000|2024-11-05 00:25:00|3240.9|3237.9|3242.6|3239.6|3242.8|3240|3239.9|3237.5|188
1730766600000|2024-11-05 00:30:00|3242.3|3240.3|3242.5|3239.5|3243|3240.5|3240.5|3237.9|120
1730766900000|2024-11-05 00:35:00|3242.3|3239.3|3240.8|3238.8|3242.3|3239.5|3239.1|3236.5|107
1730767200000|2024-11-05 00:40:00|3240.9|3238.9|3242.1|3240.1|3243|3240.5|3240.5|3237.9|106
1730767500000|2024-11-05 00:45:00|3242|3240|3242.5|3240.5|3243.2|3241|3241.8|3239.2|110
1730767800000|2024-11-05 00:50:00|3242.6|3240.6|3242.5|3240.5|3244.1|3242|3241.8|3239.4|132
1730768100000|2024-11-05 00:55:00|3242.3|3240.3|3240|3237|3242.9|3240.5|3239.3|3236.3|166
1730768400000|2024-11-05 01:00:00|3239.5|3236.5|3238|3235|3240.3|3237.8|3235.3|3233|643
1730768700000|2024-11-05 01:05:00|3237.9|3234.9|3240|3237|3240.6|3237.6|3236.3|3233.5|465
1730769000000|2024-11-05 01:10:00|3239.5|3236.5|3240.2|3237.2|3242.3|3239.8|3237.6|3235|393
1730769300000|2024-11-05 01:15:00|3240.4|3237.4|3242.8|3239.8|3244.1|3241.6|3237.6|3235|468
1730769600000|2024-11-05 01:20:00|3242.6|3239.6|3238.5|3235.5|3243|3240|3238|3235|337
1730769900000|2024-11-05 01:25:00|3238.4|3235.4|3238.1|3235.1|3239.2|3236.2|3236.1|3233.3|341
1730770200000|2024-11-05 01:30:00|3238.4|3235.4|3239.1|3237.1|3240.1|3238.1|3235.4|3232.7|526
1730770500000|2024-11-05 01:35:00|3239.3|3237.3|3239.6|3236.6|3241.1|3238.6|3235.5|3233.2|432
1730770800000|2024-11-05 01:40:00|3239.5|3236.5|3236.4|3233.4|3240.6|3238.1|3234.9|3232.4|467
1730771100000|2024-11-05 01:45:00|3236.1|3234.1|3244.1|3242.1|3245.1|3242.6|3235.6|3233.2|470
1730771400000|2024-11-05 01:50:00|3244|3242|3237.1|3234.1|3244.5|3242|3237.1|3234.1|473
1730771700000|2024-11-05 01:55:00|3237.4|3235.4|3240.6|3237.6|3241.6|3238.6|3235.9|3233.2|419
1730772000000|2024-11-05 02:00:00|3240.2|3237.2|3243.6|3240.6|3245.6|3242.6|3238|3235|510
1730772300000|2024-11-05 02:05:00|3243|3240|3246.6|3243.6|3247.1|3244.6|3242.1|3239.1|398
1730772600000|2024-11-05 02:10:00|3246.7|3243.7|3248.9|3245.9|3249.6|3246.9|3246.2|3243.2|429
1730772900000|2024-11-05 02:15:00|3248.7|3245.7|3249.8|3246.8|3250.7|3247.7|3246.9|3243.9|194
1730773200000|2024-11-05 02:20:00|3250.2|3247.2|3250.2|3247.2|3251.2|3248.2|3248.4|3245.8|269
1730773500000|2024-11-05 02:25:00|3250.1|3247.1|3251.4|3248.4|3252.1|3249.1|3249.4|3246.9|204
1730773800000|2024-11-05 02:30:00|3251.6|3248.6|3244.2|3241.2|3253.8|3251.3|3243.3|3240.9|632
1730774100000|2024-11-05 02:35:00|3244.1|3241.1|3233.9|3230.9|3244.4|3241.8|3232.1|3229.3|640
1730774400000|2024-11-05 02:40:00|3233.8|3230.8|3229|3226|3238.4|3235.4|3226.4|3223.4|581
1730774700000|2024-11-05 02:45:00|3228.8|3225.8|3236|3233|3236.3|3234|3227|3224.5|545
1730775000000|2024-11-05 02:50:00|3235.5|3233.5|3237.3|3234.3|3238.1|3235.8|3234.7|3232.5|448
1730775300000|2024-11-05 02:55:00|3237|3234|3239|3236|3240.7|3238.3|3235.5|3233.1|384
1730775600000|2024-11-05 03:00:00|3238.9|3235.9|3242.9|3240.9|3243.5|3241.5|3238.1|3235.1|388
1730775900000|2024-11-05 03:05:00|3243|3241|3244|3241|3245.5|3242.9|3242.5|3239.5|377
1730776200000|2024-11-05 03:10:00|3244.1|3241.1|3242.1|3240.1|3244.5|3241.8|3240|3238|374
1730776500000|2024-11-05 03:15:00|3242.4|3240.4|3237.4|3234.4|3242.5|3240.5|3235.6|3233|332
1730776800000|2024-11-05 03:20:00|3237.3|3234.3|3240.6|3237.6|3241.2|3238.2|3236.6|3234.1|342
1730777100000|2024-11-05 03:25:00|3240.7|3237.7|3244.3|3241.3|3245.1|3242.8|3240.1|3237.1|383
1730777400000|2024-11-05 03:30:00|3244.2|3241.2|3246.1|3243.1|3246.8|3244.3|3243.8|3240.8|205
1730777700000|2024-11-05 03:35:00|3246.3|3243.3|3246.2|3244.2|3246.7|3244.4|3244.9|3242.8|180
1730778000000|2024-11-05 03:40:00|3246.3|3244.3|3250.5|3248.5|3251.4|3249|3246.3|3244.3|264
1730778300000|2024-11-05 03:45:00|3250.1|3248.1|3251.9|3249.9|3252.5|3250|3248.7|3246.2|215
1730778600000|2024-11-05 03:50:00|3252|3250|3250.2|3248.2|3252|3250|3248.5|3245.8|197
1730778900000|2024-11-05 03:55:00|3250.1|3248.1|3250.2|3247.2|3251.8|3249|3249.5|3246.6|219
1730779200000|2024-11-05 04:00:00|3250|3248|3249.7|3247.7|3251|3248.3|3249.5|3247.1|138
1730779500000|2024-11-05 04:05:00|3249.6|3247.6|3250.1|3248.1|3251|3249|3249.2|3247.2|152
1730779800000|2024-11-05 04:10:00|3250|3248|3250|3248|3250.7|3248.7|3249.7|3247.2|118
1730780100000|2024-11-05 04:15:00|3250.2|3248.2|3249.8|3246.8|3251.7|3249.7|3248.6|3246.6|140
1730780400000|2024-11-05 04:20:00|3249.9|3246.9|3251.2|3248.2|3251.8|3249.2|3249.5|3246.7|100
1730780700000|2024-11-05 04:25:00|3251.3|3248.3|3250.5|3248.5|3251.7|3249.4|3250.5|3247.7|101
1730781000000|2024-11-05 04:30:00|3250.4|3248.4|3247.3|3245.3|3251|3248.5|3246.6|3244.2|220
1730781300000|2024-11-05 04:35:00|3247.2|3245.2|3247.8|3245.8|3249|3246.7|3247.2|3245.1|200
1730781600000|2024-11-05 04:40:00|3248.3|3245.3|3249.3|3247.3|3250.1|3248.1|3247.7|3245.2|113
1730781900000|2024-11-05 04:45:00|3249.5|3247.5|3248.7|3246.7|3250|3247.8|3248.3|3245.7|107
1730782200000|2024-11-05 04:50:00|3248.8|3246.8|3248.9|3246.9|3249.3|3247.3|3248.7|3246.7|82
1730782500000|2024-11-05 04:55:00|3248.8|3246.8|3246.8|3244.8|3249|3247|3245.5|3243.5|127
1730782800000|2024-11-05 05:00:00|3246.7|3244.7|3246.8|3244.8|3248.3|3245.8|3246.4|3244.3|225
1730783100000|2024-11-05 05:05:00|3246.6|3244.6|3247.6|3245.6|3248.9|3246.5|3245.9|3243.3|194
1730783400000|2024-11-05 05:10:00|3247.7|3245.7|3248.7|3246.7|3249|3247|3246.9|3244.1|144
1730783700000|2024-11-05 05:15:00|3248.8|3246.8|3250.9|3247.9|3251.9|3249.6|3248.7|3246.7|161
1730784000000|2024-11-05 05:20:00|3251|3248|3250.2|3248.2|3251.4|3249.3|3249.9|3247.3|154
1730784300000|2024-11-05 05:25:00|3250.3|3248.3|3250.2|3248.2|3250.9|3248.8|3249.7|3246.9|136
1730784600000|2024-11-05 05:30:00|3250.7|3248.7|3248.4|3246.4|3252.8|3250.8|3247.8|3245.3|561
1730784900000|2024-11-05 05:35:00|3248.1|3246.1|3251.8|3248.8|3252.4|3250|3248.1|3245.9|378
1730785200000|2024-11-05 05:40:00|3251.5|3249.5|3250.2|3247.2|3252.8|3250.1|3248.2|3245.2|353
1730785500000|2024-11-05 05:45:00|3250.3|3247.3|3248.2|3245.2|3250.8|3248.2|3247.8|3244.8|341
1730785800000|2024-11-05 05:50:00|3248|3245|3248.3|3246.3|3249.3|3246.8|3244.9|3242.3|398
1730786100000|2024-11-05 05:55:00|3248.9|3245.9|3245.4|3242.4|3248.9|3246.6|3243|3240.8|299
1730786400000|2024-11-05 06:00:00|3245.2|3243.2|3243.7|3240.7|3245.4|3243.3|3242.2|3239.4|352
1730786700000|2024-11-05 06:05:00|3243.8|3240.8|3248.8|3246.8|3249.4|3246.8|3242.5|3239.9|342
1730787000000|2024-11-05 06:10:00|3249|3246|3250.8|3248.8|3252|3249.3|3248.8|3245.9|419
1730787300000|2024-11-05 06:15:00|3250.6|3248.6|3250.4|3247.4|3252.5|3249.9|3249.5|3247|434
1730787600000|2024-11-05 06:20:00|3250.5|3247.5|3249.5|3247.5|3253.6|3251.2|3249|3246.9|373
1730787900000|2024-11-05 06:25:00|3249.4|3247.4|3247.8|3244.8|3250.9|3248.5|3246.7|3244.1|314
1730788200000|2024-11-05 06:30:00|3247.7|3244.7|3253.1|3251.1|3253.7|3251.3|3245.7|3243|436
1730788500000|2024-11-05 06:35:00|3253.3|3251.3|3255|3252|3255.7|3253.4|3252.4|3249.4|542
1730788800000|2024-11-05 06:40:00|3255.1|3252.1|3255.4|3253.4|3257.1|3254.8|3253.9|3251|453
1730789100000|2024-11-05 06:45:00|3256.1|3253.1|3256.5|3254.5|3256.9|3254.7|3254.3|3251.9|331
1730789400000|2024-11-05 06:50:00|3256.4|3254.4|3256.4|3254.4|3258.4|3256.3|3255.3|3253.3|402
1730789700000|2024-11-05 06:55:00|3256.3|3254.3|3252.9|3250.9|3257|3255|3252.4|3250.4|439
1730790000000|2024-11-05 07:00:00|3253|3251|3255.8|3253.8|3256.6|3254.6|3252.2|3250.2|273
1730790300000|2024-11-05 07:05:00|3255.9|3253.9|3261|3259|3262|3259.4|3255.8|3253.6|328
1730790600000|2024-11-05 07:10:00|3261.1|3259.1|3260.8|3258.8|3261.8|3259.8|3259.8|3257.4|237
1730790900000|2024-11-05 07:15:00|3260.7|3258.7|3261.8|3259.8|3262.4|3260.4|3260.6|3258.4|198
1730791200000|2024-11-05 07:20:00|3261.4|3258.8|3259.4|3257.4|3261.6|3259.4|3259.3|3256.9|201
1730791500000|2024-11-05 07:25:00|3259.5|3257.5|3260.3|3258.3|3261.1|3259.1|3258.8|3256.4|180
1730791800000|2024-11-05 07:30:00|3260.4|3258.4|3256|3254|3260.4|3258.4|3255.3|3253.3|264
1730792100000|2024-11-05 07:35:00|3255.8|3253.8|3256.3|3254.3|3257.5|3255.5|3255.8|3253.6|169
1730792400000|2024-11-05 07:40:00|3256|3254|3251.6|3249.6|3256.4|3254.4|3251.1|3249.1|290
1730792700000|2024-11-05 07:45:00|3251.5|3249.5|3251.2|3249.2|3254.3|3252.2|3251|3248.3|258
1730793000000|2024-11-05 07:50:00|3252.1|3249.1|3250|3248|3254.3|3251.8|3249.8|3247.2|285
1730793300000|2024-11-05 07:55:00|3249.8|3247.8|3249.7|3247.7|3252.1|3250.1|3248.3|3245.8|342
1730793600000|2024-11-05 08:00:00|3249.6|3247.6|3246.9|3244.9|3250.6|3248.4|3246.7|3244.7|409
1730793900000|2024-11-05 08:05:00|3247|3245|3244.1|3242.1|3248|3246|3242.5|3239.8|370
1730794200000|2024-11-05 08:10:00|3244|3242|3244|3242|3246.5|3244.5|3242.5|3240.2|351
1730794500000|2024-11-05 08:15:00|3244.5|3242.5|3246.7|3244.7|3248.8|3246.8|3244.4|3242.4|350
1730794800000|2024-11-05 08:20:00|3246.6|3244.6|3250.4|3248.4|3251.3|3249.3|3246.6|3244.6|328
1730795100000|2024-11-05 08:25:00|3250.2|3248.2|3251.3|3249.3|3252|3250|3249.3|3247.3|333
1730795400000|2024-11-05 08:30:00|3251.2|3249.2|3258.2|3255.2|3258.2|3255.9|3250.8|3248.8|286
1730795700000|2024-11-05 08:35:00|3258|3256|3260.6|3258.6|3261.8|3259.4|3257.7|3255.2|295
1730796000000|2024-11-05 08:40:00|3260.5|3258.5|3261.2|3259.2|3263.3|3261.3|3259.5|3257.5|279
1730796300000|2024-11-05 08:45:00|3261.3|3259.3|3260|3257|3264|3262|3258.9|3256.5|294
1730796600000|2024-11-05 08:50:00|3259.3|3257.3|3263|3261|3264|3262|3259.1|3257.1|268
1730796900000|2024-11-05 08:55:00|3263.1|3261.1|3265.9|3263.9|3266.5|3264.5|3262.4|3260.4|369
1730797200000|2024-11-05 09:00:00|3266|3264|3265.9|3263.9|3268.3|3266.3|3264.9|3262.8|417
1730797500000|2024-11-05 09:05:00|3265.8|3263.8|3264.6|3262.6|3266.9|3264.9|3262.9|3260.9|307
1730797800000|2024-11-05 09:10:00|3264.5|3262.5|3266.9|3264.9|3267.3|3265.3|3263.7|3261.7|333
1730798100000|2024-11-05 09:15:00|3267.2|3265.2|3267.4|3265.4|3268.9|3266.9|3265.8|3263.8|300
1730798400000|2024-11-05 09:20:00|3267.5|3265.5|3264.9|3262.9|3267.6|3265.6|3264.8|3262.8|265
1730798700000|2024-11-05 09:25:00|3264.7|3262.7|3265.5|3263.5|3267.1|3265.1|3264.7|3262.7|285
1730799000000|2024-11-05 09:30:00|3265.9|3263.9|3264.6|3262.6|3266.4|3264.4|3263.5|3261.5|269
1730799300000|2024-11-05 09:35:00|3264.9|3262.9|3264.4|3262.4|3265|3263|3263.3|3261.3|252
1730799600000|2024-11-05 09:40:00|3264.5|3262.5|3265.9|3263.9|3267.2|3265.2|3264.3|3262.3|255
1730799900000|2024-11-05 09:45:00|3265.8|3263.8|3263.4|3261.4|3265.9|3263.9|3262.4|3260.4|246
1730800200000|2024-11-05 09:50:00|3263.5|3261.5|3262.6|3260.6|3266.1|3264.1|3262.6|3260.6|240
1730800500000|2024-11-05 09:55:00|3262.5|3260.5|3262.8|3260.8|3263.2|3261.2|3260.9|3258.9|232
1730800800000|2024-11-05 10:00:00|3262.9|3260.9|3261.6|3259.6|3263.3|3261.3|3259.9|3257.5|312
1730801100000|2024-11-05 10:05:00|3261.7|3259.7|3259.9|3257.9|3262.4|3260.4|3259.8|3257.5|176
1730801400000|2024-11-05 10:10:00|3259.8|3257.8|3258.9|3256.9|3261|3259|3258.7|3256.7|251
1730801700000|2024-11-05 10:15:00|3258.8|3256.8|3257.9|3255.9|3259.5|3257.4|3256.8|3254.5|239
1730802000000|2024-11-05 10:20:00|3258|3256|3259.9|3257.9|3260.4|3258.4|3257.1|3254.9|193
1730802300000|2024-11-05 10:25:00|3260|3258|3262|3260|3262|3260|3257.8|3255.8|253
1730802600000|2024-11-05 10:30:00|3261.9|3259.9|3262.3|3260.3|3265.1|3262.9|3260.9|3258.9|386
1730802900000|2024-11-05 10:35:00|3262.5|3260.5|3262.9|3260.9|3263.7|3261.7|3261.5|3259.5|271
1730803200000|2024-11-05 10:40:00|3262.8|3260.8|3264.2|3262.2|3265|3263|3261.5|3259.4|275
1730803500000|2024-11-05 10:45:00|3264.5|3262.5|3263.7|3261.7|3265.9|3263.9|3263.3|3261.3|216
1730803800000|2024-11-05 10:50:00|3264|3262|3263.8|3261.8|3266.4|3264.4|3263.1|3261.1|194
1730804100000|2024-11-05 10:55:00|3263.7|3261.7|3263.9|3261.9|3264.6|3262.6|3262.7|3260.7|213
1730804400000|2024-11-05 11:00:00|3264.4|3262.4|3267.7|3265.7|3268.2|3266.2|3264.3|3262.3|279
1730804700000|2024-11-05 11:05:00|3267.9|3265.9|3266.3|3264.3|3268.2|3266.2|3264.1|3262.1|283
1730805000000|2024-11-05 11:10:00|3266.2|3264.2|3266.9|3264.9|3268|3266|3266.2|3264.2|236
1730805300000|2024-11-05 11:15:00|3266.8|3264.8|3266.8|3264.8|3267.6|3265.6|3264.8|3262.5|224
1730805600000|2024-11-05 11:20:00|3266.7|3264.7|3264.5|3262.5|3267.4|3265.4|3263.8|3261.8|186
1730805900000|2024-11-05 11:25:00|3264.6|3262.6|3265.8|3263.8|3266.6|3264.6|3263.9|3261.9|203
1730806200000|2024-11-05 11:30:00|3265.9|3263.9|3265.8|3263.8|3266.4|3264.4|3263.9|3261.9|215
1730806500000|2024-11-05 11:35:00|3265.9|3263.9|3266.3|3264.3|3267.6|3265.6|3265|3263|197
1730806800000|2024-11-05 11:40:00|3266.4|3264.4|3264.3|3262.3|3267.3|3265.3|3263.2|3261.2|287
1730807100000|2024-11-05 11:45:00|3264.2|3262.2|3265.3|3263.3|3266.9|3264.9|3262.8|3260.8|315
1730807400000|2024-11-05 11:50:00|3265.2|3263.2|3265.7|3263.7|3266.2|3264.2|3264.3|3262.3|208
1730807700000|2024-11-05 11:55:00|3265.8|3263.8|3264.3|3262.3|3267.3|3265.3|3264|3262|230
1730808000000|2024-11-05 12:00:00|3264.8|3262.8|3266.6|3264.6|3267.5|3265.5|3264.2|3262.2|292
1730808300000|2024-11-05 12:05:00|3266.4|3264.4|3264.7|3262.7|3267.1|3265.1|3264.4|3262.3|253
1730808600000|2024-11-05 12:10:00|3264.8|3261.8|3264.9|3262.9|3266|3264|3263.1|3261|200
1730808900000|2024-11-05 12:15:00|3265|3263|3263.3|3261.3|3265.7|3263.7|3263.2|3260.6|177
1730809200000|2024-11-05 12:20:00|3263.4|3261.4|3263.4|3261.4|3264|3261.8|3261.8|3259.3|247
1730809500000|2024-11-05 12:25:00|3263|3260|3260.7|3258.7|3263.5|3261.3|3260.3|3257.8|251
1730809800000|2024-11-05 12:30:00|3260.8|3258.8|3259.8|3257.8|3261.8|3259.8|3258.6|3256.3|234
1730810100000|2024-11-05 12:35:00|3259.9|3257.9|3259.7|3257.7|3260.9|3258.9|3258.7|3256.2|251
1730810400000|2024-11-05 12:40:00|3259.6|3257.6|3260.3|3258.3|3261.6|3259.6|3259.3|3257|179
1730810700000|2024-11-05 12:45:00|3260.7|3257.7|3260.8|3258.8|3263.8|3261.5|3260.1|3257.3|239
1730811000000|2024-11-05 12:50:00|3260.7|3258.7|3260.2|3258.2|3262.4|3260.4|3259.6|3257.6|238
1730811300000|2024-11-05 12:55:00|3260.1|3258.1|3259.1|3257.1|3261.5|3259.5|3258.1|3255.9|306
1730811600000|2024-11-05 13:00:00|3259.2|3257.2|3262.8|3260.8|3263.5|3261.3|3258.1|3255.9|865
1730811900000|2024-11-05 13:05:00|3262.7|3260.7|3263.6|3261.6|3264.3|3261.8|3260.5|3257.9|624
1730812200000|2024-11-05 13:10:00|3263.7|3261.7|3266.8|3264.8|3267.5|3265.2|3263.3|3261.3|560
1730812500000|2024-11-05 13:15:00|3266.9|3264.9|3264.9|3262.9|3269.8|3267.8|3264.2|3261.8|703
1730812800000|2024-11-05 13:20:00|3265.1|3263.1|3272.7|3270.7|3272.7|3270.7|3263.7|3261.3|695
1730813100000|2024-11-05 13:25:00|3272.9|3270.9|3277.7|3275.7|3278.4|3276.1|3270.6|3268.3|562
1730813400000|2024-11-05 13:30:00|3277.6|3275.6|3278.1|3276.1|3283.9|3281.4|3277.4|3275.4|722
1730813700000|2024-11-05 13:35:00|3278.6|3276.6|3280.5|3277.5|3282.3|3280.1|3274.3|3272.3|726
1730814000000|2024-11-05 13:40:00|3280|3278|3282.9|3280.9|3283.5|3281.5|3278.5|3276.1|660
1730814300000|2024-11-05 13:45:00|3283|3281|3285.5|3283.5|3286.1|3283.7|3279.3|3276.9|651
1730814600000|2024-11-05 13:50:00|3285.4|3283.4|3281.8|3279.8|3286.1|3284.1|3279.8|3277.5|621
1730814900000|2024-11-05 13:55:00|3282.1|3279.1|3276.5|3274.5|3282.1|3279.6|3276|3273.6|671
1730815200000|2024-11-05 14:00:00|3276.3|3274.3|3280.2|3277.2|3283.4|3280.8|3276|3273.8|652
1730815500000|2024-11-05 14:05:00|3280|3278|3279.7|3277.7|3281.4|3279|3277.4|3274.9|623
1730815800000|2024-11-05 14:10:00|3279.5|3277.5|3281.5|3279.5|3282.9|3280.5|3278.9|3276.4|549
1730816100000|2024-11-05 14:15:00|3282|3279|3281.1|3279.1|3282.9|3280.5|3277.9|3275.4|588
1730816400000|2024-11-05 14:20:00|3281|3279|3284.4|3282.4|3287|3284.9|3280.4|3278.3|543
1730816700000|2024-11-05 14:25:00|3284.3|3282.3|3285.4|3283.4|3287.2|3285.2|3283.4|3281.4|622
1730817000000|2024-11-05 14:30:00|3285.7|3283.7|3291.8|3289.8|3291.9|3289.9|3284.4|3282|1047
1730817300000|2024-11-05 14:35:00|3291.9|3289.9|3284.5|3282.5|3293.5|3291.5|3282.3|3280.3|898
1730817600000|2024-11-05 14:40:00|3284.1|3282.1|3281.3|3279.3|3285|3283|3278.9|3276.9|911
1730817900000|2024-11-05 14:45:00|3281.6|3278.6|3281.4|3279.4|3282.1|3280.1|3274.9|3272.9|849
1730818200000|2024-11-05 14:50:00|3281.6|3279.6|3284.6|3282.6|3284.9|3282.7|3279.2|3277.2|839
1730818500000|2024-11-05 14:55:00|3284.8|3282.8|3292.5|3283.5|3292.5|3289.9|3283.5|3281.3|708
1730818800000|2024-11-05 15:00:00|3289|3280|3281.1|3278.1|3289|3283.5|3276.5|3272.6|1044
1730819100000|2024-11-05 15:05:00|3280|3278|3272|3270|3281.2|3278.9|3271.7|3269.6|911
1730819400000|2024-11-05 15:10:00|3272.2|3270.2|3273.7|3271.7|3276|3274|3270.1|3268.1|814
1730819700000|2024-11-05 15:15:00|3273.6|3271.6|3272.3|3270.3|3275.2|3273|3268|3266|894
1730820000000|2024-11-05 15:20:00|3271.9|3269.9|3273.2|3271.2|3275.5|3273.5|3269.8|3267.8|885
1730820300000|2024-11-05 15:25:00|3273.6|3270.6|3267.7|3265.7|3276.2|3273.7|3266.4|3264|930
1730820600000|2024-11-05 15:30:00|3267.6|3265.6|3270.5|3268.5|3270.8|3268.8|3262.5|3260.5|920
1730820900000|2024-11-05 15:35:00|3270.6|3268.6|3273|3271|3275.3|3273.2|3270.5|3268.5|749
1730821200000|2024-11-05 15:40:00|3272.8|3270.8|3278|3276|3279|3277|3271.5|3269.5|671
1730821500000|2024-11-05 15:45:00|3278.5|3276.5|3279.8|3277.8|3282.3|3280.3|3275.5|3273.5|709
1730821800000|2024-11-05 15:50:00|3279.7|3277.7|3277.3|3275.3|3280.1|3277.7|3274.7|3272.7|648
1730822100000|2024-11-05 15:55:00|3277.4|3275.4|3275.6|3273.6|3277.9|3275.9|3274|3272|660
1730822400000|2024-11-05 16:00:00|3275.5|3273.5|3273|3271|3278.7|3276.2|3271.9|3269.6|659
1730822700000|2024-11-05 16:05:00|3273.1|3270.1|3274.6|3272.6|3277.1|3274.5|3272|3269.5|653
1730823000000|2024-11-05 16:10:00|3274.5|3272.5|3273.9|3271.9|3274.7|3272.7|3270.9|3268.5|511
1730823300000|2024-11-05 16:15:00|3274|3272|3269.6|3267.6|3274.1|3272|3268.4|3266.4|541
1730823600000|2024-11-05 16:20:00|3269.9|3267.9|3271.8|3269.8|3272.3|3270.3|3268.4|3266.4|448
1730823900000|2024-11-05 16:25:00|3272.2|3270.2|3267.5|3265.5|3272.4|3270.4|3266.5|3264.5|496
1730824200000|2024-11-05 16:30:00|3267.6|3265.6|3269.3|3267.3|3269.9|3267.9|3266.9|3264.9|542
1730824500000|2024-11-05 16:35:00|3269|3267|3266.4|3264.4|3269|3267|3264.4|3262.4|467
1730824800000|2024-11-05 16:40:00|3266.2|3264.2|3265.1|3263.1|3266.7|3264.7|3261.1|3258.7|578
1730825100000|2024-11-05 16:45:00|3265.2|3263.2|3269.6|3267.6|3270.1|3268.1|3263.9|3261.6|562
1730825400000|2024-11-05 16:50:00|3269.5|3267.5|3270.6|3267.6|3271.8|3269.4|3269|3267|454
1730825700000|2024-11-05 16:55:00|3270.8|3267.8|3264|3262|3270.8|3268.1|3263.7|3261.3|319
1730826000000|2024-11-05 17:00:00|3264.2|3262.2|3264.6|3262.6|3265.4|3263|3259.5|3256.9|432
1730826300000|2024-11-05 17:05:00|3264.4|3262.4|3265.3|3263.3|3266.3|3264.3|3262.9|3260.9|398
1730826600000|2024-11-05 17:10:00|3265.5|3263.5|3271.4|3269.4|3271.4|3269.4|3265.2|3263.2|402
1730826900000|2024-11-05 17:15:00|3271.3|3269.3|3277|3274|3277.6|3275.4|3271.2|3269.2|432
1730827200000|2024-11-05 17:20:00|3276.3|3274.3|3271.9|3269.9|3276.9|3274.8|3271.1|3268.7|390
1730827500000|2024-11-05 17:25:00|3272|3270|3270.3|3268.3|3272.4|3270.1|3268.4|3266|486
1730827800000|2024-11-05 17:30:00|3270|3268|3267.9|3265.9|3271.8|3269.8|3267.5|3265.5|412
1730828100000|2024-11-05 17:35:00|3268|3266|3265.8|3263.8|3268.4|3266.4|3264.8|3262.7|364
1730828400000|2024-11-05 17:40:00|3265.9|3263.9|3267.4|3265.4|3268|3265.9|3263.4|3260.9|411
1730828700000|2024-11-05 17:45:00|3267.5|3265.5|3268.8|3266.8|3270|3267.8|3265.8|3263.8|341
1730829000000|2024-11-05 17:50:00|3269|3267|3266.4|3264.4|3269.1|3267|3265.9|3263.3|317
1730829300000|2024-11-05 17:55:00|3266.3|3264.3|3266.5|3264.5|3268.1|3266.1|3265.3|3263|364
1730829600000|2024-11-05 18:00:00|3266.7|3264.7|3269.6|3267.6|3270.1|3267.9|3265.5|3263.3|426
1730829900000|2024-11-05 18:05:00|3269.5|3267.5|3266.5|3264.5|3270.4|3268.4|3266.5|3264.1|337
1730830200000|2024-11-05 18:10:00|3266.6|3264.6|3266.4|3264.4|3269.4|3267.4|3264.4|3262.4|370
1730830500000|2024-11-05 18:15:00|3266.5|3264.5|3265.7|3263.7|3266.9|3264.9|3264.9|3262.9|275
1730830800000|2024-11-05 18:20:00|3265.6|3263.6|3266.4|3264.4|3266.9|3264.9|3264.3|3262.3|252
1730831100000|2024-11-05 18:25:00|3266.3|3264.3|3265.5|3263.5|3268.5|3266.5|3264.4|3262.4|361
1730831400000|2024-11-05 18:30:00|3265.6|3263.6|3264|3262|3267.1|3265.1|3263.5|3261.5|280
1730831700000|2024-11-05 18:35:00|3264.4|3262.4|3261|3259|3264.5|3262.5|3259.3|3257.3|353
1730832000000|2024-11-05 18:40:00|3261.2|3259.2|3264.1|3262.1|3264.7|3262.7|3261|3259|274
1730832300000|2024-11-05 18:45:00|3264|3262|3262.2|3260.2|3265|3263|3261.7|3259.7|224
1730832600000|2024-11-05 18:50:00|3262.1|3260.1|3262.7|3260.7|3263.4|3261.4|3261.4|3259.4|251
1730832900000|2024-11-05 18:55:00|3262.8|3260.8|3261.9|3259.9|3264|3262|3261.5|3259.5|229
1730833200000|2024-11-05 19:00:00|3261.8|3259.8|3259.9|3257.9|3262.4|3260.4|3259.9|3257.9|251
1730833500000|2024-11-05 19:05:00|3260|3258|3261.5|3259.5|3261.9|3259.9|3259.7|3257.7|206
1730833800000|2024-11-05 19:10:00|3261.6|3259.6|3261.9|3259.9|3262.4|3260.4|3260.1|3258.1|177
1730834100000|2024-11-05 19:15:00|3262|3259|3265.5|3263.5|3265.5|3263.5|3261.3|3259|209
1730834400000|2024-11-05 19:20:00|3265.4|3263.4|3264.5|3262.5|3265.4|3263.4|3262.7|3260.7|231
1730834700000|2024-11-05 19:25:00|3264.8|3262.8|3262.6|3260.6|3267|3265|3262.4|3260.4|220
1730835000000|2024-11-05 19:30:00|3262.7|3260.7|3262.5|3260.5|3263.5|3261.5|3261.2|3259.2|242
1730835300000|2024-11-05 19:35:00|3262.7|3260.7|3262.5|3260.5|3263.4|3261.4|3261.2|3259.2|141
1730835600000|2024-11-05 19:40:00|3262.6|3260.6|3266|3264|3266|3264|3262.4|3260.4|114
1730835900000|2024-11-05 19:45:00|3265.9|3263.9|3265.6|3263.6|3267|3265|3265.3|3263.3|141
1730836200000|2024-11-05 19:50:00|3265.5|3263.5|3265.7|3263.7|3267.6|3265.6|3265.1|3263.1|211
1730836500000|2024-11-05 19:55:00|3265.8|3263.8|3263|3261|3266.1|3264.1|3262|3260|227
1730836800000|2024-11-05 20:00:00|3262.5|3260.5|3263|3261|3263|3261|3260.3|3258.3|190
1730837100000|2024-11-05 20:05:00|3262.9|3260.9|3263.8|3261.8|3264.1|3262.1|3262.3|3260.3|145
1730837400000|2024-11-05 20:10:00|3263.7|3261.7|3262.5|3260.5|3264.1|3262.1|3262.5|3260.5|84
1730837700000|2024-11-05 20:15:00|3262.1|3260.1|3262|3260|3262.2|3260.2|3260.5|3258.5|104
1730838000000|2024-11-05 20:20:00|3262.1|3260.1|3261|3259|3262.5|3260.5|3260.6|3258.6|117
1730838300000|2024-11-05 20:25:00|3260.9|3258.9|3260.5|3258.5|3261.5|3259.5|3260.1|3258.1|114
1730838600000|2024-11-05 20:30:00|3260.3|3258.3|3261|3259|3261.5|3259.5|3259.6|3257.6|137
1730838900000|2024-11-05 20:35:00|3260.9|3258.9|3260.5|3258.5|3262|3260|3260.3|3258.3|89
1730839200000|2024-11-05 20:40:00|3260.3|3258.3|3260.5|3258.5|3260.5|3258.5|3259|3257|161
1730839500000|2024-11-05 20:45:00|3260.4|3258.4|3262.2|3260.2|3262.5|3260.5|3259.7|3257.7|149
1730839800000|2024-11-05 20:50:00|3262.4|3260.4|3263.7|3261.7|3264.3|3262.3|3261.4|3259.4|205
1730840100000|2024-11-05 20:55:00|3263.9|3261.9|3265|3263|3265.5|3263.5|3263.7|3261.4|180
1730840400000|2024-11-05 21:00:00|3264.7|3262.7|3264.5|3262.5|3264.9|3262.9|3263.5|3261.5|76
1730840700000|2024-11-05 21:05:00|3264.2|3262.2|3265.6|3263.6|3266.1|3264|3264.2|3262.2|112
1730841000000|2024-11-05 21:10:00|3265.5|3263.5|3265.7|3263.7|3266.8|3264.3|3265.2|3263.1|87
1730841300000|2024-11-05 21:15:00|3265.5|3263.5|3265.3|3263.3|3266.1|3264|3264.4|3262.4|131
1730841600000|2024-11-05 21:20:00|3265.4|3263.4|3266.2|3264.2|3266.7|3264.3|3264.9|3262.9|52
1730841900000|2024-11-05 21:25:00|3266.1|3264.1|3267.7|3265.7|3267.9|3265.9|3266.1|3263.6|97
1730842200000|2024-11-05 21:30:00|3267.6|3265.6|3268.2|3266.2|3269.2|3267.2|3267.5|3265.5|72
1730842500000|2024-11-05 21:35:00|3268.1|3266.1|3268.9|3266.9|3269.8|3267.8|3268|3266|103
1730842800000|2024-11-05 21:40:00|3269.1|3267.1|3267.5|3265.5|3269.1|3267.1|3267|3265|69
1730843100000|2024-11-05 21:45:00|3267.6|3265.6|3267.5|3265.5|3268|3266|3266.6|3264.6|125
1730843400000|2024-11-05 21:50:00|3267.6|3265.6|3266.8|3264.8|3268.2|3266.2|3266.6|3264.2|157
1730843700000|2024-11-05 21:55:00|3266.7|3264.7|3267.2|3264.2|3267.8|3265.2|3266.4|3263.5|183
1730847600000|2024-11-05 23:00:00|3265.3|3262.3|3266.8|3263.8|3269.6|3266.9|3265.1|3260.2|124
1730847900000|2024-11-05 23:05:00|3267.6|3264.6|3268.6|3266.6|3269.6|3267.6|3266.8|3263.8|115
1730848200000|2024-11-05 23:10:00|3268.7|3266.7|3268.1|3265.1|3270.8|3268.2|3267.6|3264.6|139
1730848500000|2024-11-05 23:15:00|3267.8|3264.8|3268.6|3266.6|3268.6|3266.6|3265.7|3263.6|91
1730848800000|2024-11-05 23:20:00|3268.7|3266.7|3266.1|3264.1|3269.1|3266.9|3265.7|3263.6|61
1730849100000|2024-11-05 23:25:00|3266.2|3264.2|3267|3265|3268.1|3265.6|3266.1|3263.9|50
1730849400000|2024-11-05 23:30:00|3266.9|3264.9|3267.9|3265.9|3268|3266|3266.1|3264.1|75
1730849700000|2024-11-05 23:35:00|3267.6|3265.6|3268.1|3266.1|3268.2|3266.2|3266.7|3264.7|59
1730850000000|2024-11-05 23:40:00|3268.2|3266.2|3271.1|3268.1|3271.3|3269.2|3268.2|3266.2|65
1730850300000|2024-11-05 23:45:00|3271|3268|3270.5|3268.5|3272.1|3270.1|3270.1|3268|98
1730850600000|2024-11-05 23:50:00|3270.6|3268.6|3272.6|3270.6|3272.6|3270.6|3270|3268|113
1730850900000|2024-11-05 23:55:00|3272.7|3270.7|3271.9|3269.9|3274.2|3272.1|3271.2|3268.5|183
1730851200000|2024-11-06 00:00:00|3272.2|3270.2|3271.1|3268.1|3272.2|3270.2|3269.1|3266.1|275
1730851500000|2024-11-06 00:05:00|3270.9|3267.9|3269.5|3266.5|3271|3268.1|3267.9|3264.9|225
1730851800000|2024-11-06 00:10:00|3269.1|3266.1|3266.9|3263.9|3269.1|3266.6|3264.8|3261.9|270
1730852100000|2024-11-06 00:15:00|3266.5|3264.5|3264.6|3261.6|3268.2|3265.7|3263.6|3260.6|355
1730852400000|2024-11-06 00:20:00|3264.7|3261.7|3238.3|3235.3|3265.3|3263.3|3235.6|3232.6|588
1730852700000|2024-11-06 00:25:00|3238.6|3235.6|3247|3244|3250.8|3248.3|3238.6|3235.6|441
1730853000000|2024-11-06 00:30:00|3247.1|3244.1|3248|3245|3253.6|3250.7|3241.5|3238.5|519
1730853300000|2024-11-06 00:35:00|3246.8|3244.8|3245.7|3242.7|3252.5|3249.5|3245.4|3242.4|413
1730853600000|2024-11-06 00:40:00|3245.5|3242.5|3248.3|3245.3|3248.8|3246.1|3242.7|3240.1|477
1730853900000|2024-11-06 00:45:00|3246.7|3244.7|3245.8|3242.8|3247.8|3245.7|3243.2|3240.5|489
1730854200000|2024-11-06 00:50:00|3245.9|3242.9|3247.2|3244.2|3251|3248|3245.9|3242.9|330
1730854500000|2024-11-06 00:55:00|3247.8|3244.8|3245.7|3242.7|3248.7|3245.7|3243.1|3240.1|446
1730854800000|2024-11-06 01:00:00|3247.4|3244.4|3236.2|3233.2|3247.7|3244.7|3233|3230|1107
1730855100000|2024-11-06 01:05:00|3236.1|3233.1|3237.4|3234.4|3239.3|3236.3|3228.7|3225.7|977
1730855400000|2024-11-06 01:10:00|3237.9|3234.9|3245.4|3242.4|3245.8|3242.8|3236.4|3233.4|704
1730855700000|2024-11-06 01:15:00|3245.6|3242.6|3242.3|3239.3|3248.2|3245.2|3240.5|3237.5|789
1730856000000|2024-11-06 01:20:00|3242.1|3239.1|3246.6|3244.6|3249.9|3246.9|3241.8|3238.8|555
1730856300000|2024-11-06 01:25:00|3246.9|3243.9|3245.3|3242.3|3251.2|3248.4|3245.1|3242.3|533
1730856600000|2024-11-06 01:30:00|3245.4|3242.4|3247.5|3244.5|3248.3|3246.2|3244.4|3241.4|624
1730856900000|2024-11-06 01:35:00|3247.6|3244.6|3247.5|3244.5|3251.3|3248.8|3246.3|3243.3|555
1730857200000|2024-11-06 01:40:00|3247.7|3244.7|3261.8|3258.8|3263.3|3260.8|3246.7|3244|697
1730857500000|2024-11-06 01:45:00|3261.9|3258.9|3257.3|3254.3|3262.9|3260|3253.2|3250.2|821
1730857800000|2024-11-06 01:50:00|3257.2|3254.2|3262.8|3259.8|3263.5|3260.5|3255.7|3252.7|655
1730858100000|2024-11-06 01:55:00|3262.9|3259.9|3257|3254|3263.5|3260.5|3255.9|3252.9|643
1730858400000|2024-11-06 02:00:00|3257.3|3254.3|3253.3|3250.3|3260.1|3257.3|3252.3|3249.3|743
1730858700000|2024-11-06 02:05:00|3253|3250|3249.3|3246.3|3257.3|3254.3|3249.3|3246.3|742
1730859000000|2024-11-06 02:10:00|3249.2|3246.2|3250.3|3247.3|3253.8|3250.8|3247|3244|843
1730859300000|2024-11-06 02:15:00|3250.7|3247.7|3254.3|3251.3|3255.6|3252.6|3248.1|3245.1|594
1730859600000|2024-11-06 02:20:00|3254.1|3251.1|3258.4|3255.4|3260.8|3257.8|3253.5|3250.5|646
1730859900000|2024-11-06 02:25:00|3258.5|3255.5|3251.5|3248.5|3260.1|3257.1|3251.3|3248.3|586
1730860200000|2024-11-06 02:30:00|3251.2|3248.2|3246.1|3243.1|3251.9|3248.5|3244.7|3241.7|852
1730860500000|2024-11-06 02:35:00|3246.3|3243.3|3243.3|3240.3|3248|3245|3242.1|3239.1|971
1730860800000|2024-11-06 02:40:00|3243.1|3240.1|3248.1|3245.1|3249.1|3246.1|3240.4|3237.4|812
1730861100000|2024-11-06 02:45:00|3248.2|3245.2|3251.8|3248.8|3252.4|3249.4|3246.1|3243.1|803
1730861400000|2024-11-06 02:50:00|3251.7|3248.7|3235.6|3232.6|3252.7|3249.7|3233.6|3230.6|793
1730861700000|2024-11-06 02:55:00|3235.7|3232.7|3232.8|3229.8|3240.6|3236.6|3232|3228.5|745
1730862000000|2024-11-06 03:00:00|3233.5|3230.5|3226.1|3223.1|3233.7|3230.7|3222.9|3219.4|773
1730862300000|2024-11-06 03:05:00|3225.9|3222.9|3229.9|3226.9|3230.7|3227.7|3221.4|3218.4|854
1730862600000|2024-11-06 03:10:00|3230|3227|3227.6|3224.6|3232.7|3229.7|3227.1|3224.1|911
1730862900000|2024-11-06 03:15:00|3228.1|3225.1|3233.4|3230.4|3236.5|3233.5|3224.5|3220.1|799
1730863200000|2024-11-06 03:20:00|3232.9|3229.9|3226.4|3223.4|3235|3232|3226.1|3223.1|656
1730863500000|2024-11-06 03:25:00|3226.2|3223.2|3206|3203|3226.9|3223.9|3204.1|3201.1|831
1730863800000|2024-11-06 03:30:00|3205.8|3202.8|3210.9|3207.9|3212.7|3209.5|3204.6|3201.6|643
1730864100000|2024-11-06 03:35:00|3210.6|3207.6|3209.9|3206.9|3214.8|3211.8|3208.4|3205.4|717
1730864400000|2024-11-06 03:40:00|3210|3207|3209.6|3206.6|3213.1|3210.1|3205.4|3202.4|726
1730864700000|2024-11-06 03:45:00|3210|3207|3209.5|3206.5|3213.5|3210.5|3207.9|3204.9|617
1730865000000|2024-11-06 03:50:00|3209.4|3206.4|3211.5|3208.5|3212.9|3209.4|3207.5|3204.5|664
1730865300000|2024-11-06 03:55:00|3211.9|3208.9|3210.4|3207.4|3213.3|3209.4|3207|3203.9|624
1730865600000|2024-11-06 04:00:00|3210.5|3207.5|3213.5|3210.5|3215.8|3211.4|3209.4|3205.7|584
1730865900000|2024-11-06 04:05:00|3212.3|3209.3|3218.7|3215.7|3221.5|3218.5|3212.3|3209.3|548
1730866200000|2024-11-06 04:10:00|3218.9|3215.9|3227|3224|3228|3225|3215.7|3212.8|614
1730866500000|2024-11-06 04:15:00|3226.4|3223.4|3227|3224|3230.3|3227|3225.9|3222.9|445
1730866800000|2024-11-06 04:20:00|3226.7|3223.7|3225|3222|3227.2|3224.2|3220.8|3218.6|395
1730867100000|2024-11-06 04:25:00|3224.9|3221.9|3223.3|3220.3|3225.5|3222.5|3221.8|3218.8|435
1730867400000|2024-11-06 04:30:00|3223.4|3220.4|3225.6|3222.6|3228.4|3225.4|3223.3|3220.3|386
1730867700000|2024-11-06 04:35:00|3225.7|3222.7|3229.4|3226.4|3232.1|3229.4|3225.2|3222.2|458
1730868000000|2024-11-06 04:40:00|3229.3|3226.3|3227.4|3224.4|3234.5|3231.5|3227.3|3224.3|454
1730868300000|2024-11-06 04:45:00|3227.2|3224.2|3234.1|3231.1|3234.1|3231.1|3227|3224|362
1730868600000|2024-11-06 04:50:00|3233.9|3230.9|3232.4|3229.4|3235.3|3232.3|3231.4|3228.9|361
1730868900000|2024-11-06 04:55:00|3232.5|3229.5|3235.4|3232.4|3237.4|3234.9|3232|3229|337
1730869200000|2024-11-06 05:00:00|3235.1|3232.1|3232.9|3229.9|3236.4|3233.6|3231.1|3228.4|534
1730869500000|2024-11-06 05:05:00|3233|3230|3230|3227|3235|3232|3229.5|3226.9|501
1730869800000|2024-11-06 05:10:00|3229.9|3226.9|3231.7|3228.7|3234.4|3231.4|3227.7|3224.7|645
1730870100000|2024-11-06 05:15:00|3231.9|3228.9|3233.5|3230.5|3235.4|3232.9|3231.8|3228.8|431
1730870400000|2024-11-06 05:20:00|3233.4|3230.4|3232.5|3229.5|3235.1|3232.8|3232.1|3229.2|439
1730870700000|2024-11-06 05:25:00|3232.4|3229.4|3228.4|3225.4|3234.3|3231.3|3228.4|3225.4|457
1730871000000|2024-11-06 05:30:00|3229.8|3226.8|3215.8|3212.8|3229.8|3226.8|3215.4|3212.4|881
1730871300000|2024-11-06 05:35:00|3215.9|3212.9|3217.9|3214.9|3218|3215|3212.6|3209.6|637
1730871600000|2024-11-06 05:40:00|3218|3215|3221.3|3218.3|3223.2|3220.2|3217.8|3214.8|620
1730871900000|2024-11-06 05:45:00|3221.1|3218.1|3225.1|3222.1|3227.1|3224.1|3220.5|3217.5|561
1730872200000|2024-11-06 05:50:00|3225.2|3222.2|3226.6|3223.6|3230.9|3227.9|3223.7|3221|643
1730872500000|2024-11-06 05:55:00|3226.7|3223.7|3227.2|3224.2|3228.6|3226.4|3223|3220|535
1730872800000|2024-11-06 06:00:00|3227.1|3224.1|3223.4|3221.4|3228.5|3225.7|3220.4|3217.5|640
1730873100000|2024-11-06 06:05:00|3223.5|3221.5|3220.7|3217.7|3227|3224.2|3218.2|3215.5|671
1730873400000|2024-11-06 06:10:00|3220.6|3217.6|3217.6|3214.6|3223.1|3221.1|3213.6|3210.6|667
1730873700000|2024-11-06 06:15:00|3217.9|3214.9|3218.2|3215.2|3222.2|3220.2|3217.1|3214.5|717
1730874000000|2024-11-06 06:20:00|3218.1|3215.1|3212.5|3209.5|3220.1|3217.3|3211.8|3209.3|699
1730874300000|2024-11-06 06:25:00|3211.9|3209.9|3194.5|3192.5|3212.8|3209.9|3189.6|3187.2|1038
1730874600000|2024-11-06 06:30:00|3194.7|3192.7|3166.3|3163.3|3198.3|3195.6|3166|3163|1301
1730874900000|2024-11-06 06:35:00|3166.1|3163.1|3160.5|3157.5|3175.3|3172.3|3147.4|3144.4|1540
1730875200000|2024-11-06 06:40:00|3160.7|3157.7|3153.1|3150.1|3163.6|3160.6|3148|3145|1288
1730875500000|2024-11-06 06:45:00|3153|3150|3166.9|3163.9|3178.8|3175.8|3152|3149|1241
1730875800000|2024-11-06 06:50:00|3166.7|3163.7|3162|3159|3171.2|3168.2|3158.6|3155.6|1137
1730876100000|2024-11-06 06:55:00|3161.7|3158.7|3163.6|3160.6|3171.1|3168.1|3159.8|3156.8|971
1730876400000|2024-11-06 07:00:00|3163|3160|3175.2|3172.2|3177.1|3174.1|3159.7|3156.7|799
1730876700000|2024-11-06 07:05:00|3174.7|3171.7|3181.9|3178.9|3182|3179|3173.7|3170.7|660
1730877000000|2024-11-06 07:10:00|3181.7|3178.7|3191.6|3188.6|3192.6|3190.2|3178.3|3175.3|775
1730877300000|2024-11-06 07:15:00|3191.8|3188.8|3204.7|3201.7|3205.8|3203.4|3187.5|3185.5|873
1730877600000|2024-11-06 07:20:00|3204.2|3201.2|3200|3197|3204.8|3201.8|3197.3|3194.3|806
1730877900000|2024-11-06 07:25:00|3199.7|3196.7|3205.5|3202.5|3206.1|3203.4|3198.5|3195.5|728
1730878200000|2024-11-06 07:30:00|3205.6|3202.6|3205.9|3202.9|3209.7|3206.7|3199|3196|681
1730878500000|2024-11-06 07:35:00|3206.1|3203.1|3203.2|3200.2|3209.8|3206.9|3199.7|3197.1|579
1730878800000|2024-11-06 07:40:00|3203|3200|3188.2|3186.2|3204.7|3201.7|3185.8|3182.8|681
1730879100000|2024-11-06 07:45:00|3188.9|3185.9|3201.6|3198.6|3202.5|3199.5|3188.4|3185.4|610
1730879400000|2024-11-06 07:50:00|3201.5|3198.5|3205|3203|3205.6|3203.1|3194.6|3191.6|568
1730879700000|2024-11-06 07:55:00|3204.5|3202.5|3205.2|3203.2|3208.1|3205.1|3201.7|3198.7|571
1730880000000|2024-11-06 08:00:00|3205.7|3202.7|3201.7|3199.7|3207.8|3205.5|3201.4|3198.7|753
1730880300000|2024-11-06 08:05:00|3201.6|3199.6|3207.4|3204.4|3207.4|3204.6|3198.3|3195.5|647
1730880600000|2024-11-06 08:10:00|3207.3|3204.3|3211.3|3208.3|3215.5|3212.7|3206.8|3203.8|649
1730880900000|2024-11-06 08:15:00|3211.2|3208.2|3223.6|3220.6|3225.1|3222.5|3210.2|3207.2|646
1730881200000|2024-11-06 08:20:00|3223.5|3220.5|3223.6|3220.6|3227.4|3225.4|3222.4|3219.9|676
1730881500000|2024-11-06 08:25:00|3223.5|3220.5|3226|3223|3228.6|3226.6|3221|3218|561
1730881800000|2024-11-06 08:30:00|3226.1|3223.1|3223.2|3220.2|3227.7|3224.7|3218.9|3215.9|577
1730882100000|2024-11-06 08:35:00|3223.1|3220.1|3231.9|3228.9|3235.4|3232.4|3222.1|3219.6|493
1730882400000|2024-11-06 08:40:00|3232|3229|3234.1|3231.1|3238.9|3236.4|3230.4|3227.4|464
1730882700000|2024-11-06 08:45:00|3234|3231|3234.8|3232.8|3237.6|3234.9|3233.7|3230.7|497
1730883000000|2024-11-06 08:50:00|3235.5|3232.5|3231.9|3228.9|3238.8|3236.5|3229.8|3227.4|582
1730883300000|2024-11-06 08:55:00|3232|3229|3231.5|3228.5|3233.5|3230.5|3226.4|3224|487
1730883600000|2024-11-06 09:00:00|3231.6|3228.6|3227.8|3225.8|3231.7|3229|3223.9|3221.2|573
1730883900000|2024-11-06 09:05:00|3227.9|3225.9|3227|3224|3234.8|3232.8|3225.2|3222.8|640
1730884200000|2024-11-06 09:10:00|3226.9|3223.9|3229.9|3226.9|3233.6|3231.4|3225.8|3223.5|436
1730884500000|2024-11-06 09:15:00|3229.3|3227.3|3221.8|3219.8|3231.6|3229.1|3221.6|3219.1|478
1730884800000|2024-11-06 09:20:00|3221.7|3219.7|3222|3219|3226.5|3223.9|3220.1|3217.9|469
1730885100000|2024-11-06 09:25:00|3221.9|3218.9|3229.2|3227.2|3229.2|3227.2|3219.9|3217.4|459
1730885400000|2024-11-06 09:30:00|3229.3|3227.3|3228|3225|3232.6|3229.6|3227.5|3224.5|456
1730885700000|2024-11-06 09:35:00|3227.9|3224.9|3222|3219|3229|3226.7|3221.4|3218.8|422
1730886000000|2024-11-06 09:40:00|3221.9|3218.9|3216.5|3213.5|3222.2|3219.7|3214.8|3212.5|438
1730886300000|2024-11-06 09:45:00|3216.6|3213.6|3226.7|3223.7|3229.3|3226.8|3212.7|3210.5|528
1730886600000|2024-11-06 09:50:00|3227.1|3224.1|3231.8|3228.8|3233.6|3231.3|3226.4|3223.4|461
1730886900000|2024-11-06 09:55:00|3231.9|3228.9|3232.1|3229.1|3232.9|3230.4|3229.3|3226.8|468
1730887200000|2024-11-06 10:00:00|3231.3|3229.3|3229.3|3227.3|3232.5|3230.1|3228.3|3225.9|536
1730887500000|2024-11-06 10:05:00|3229.5|3227.5|3224.5|3221.5|3230|3227.6|3223.8|3221.2|389
1730887800000|2024-11-06 10:10:00|3224.4|3221.4|3225|3222|3226.7|3224|3220.8|3218.3|438
1730888100000|2024-11-06 10:15:00|3224.9|3221.9|3224.2|3222.2|3226.7|3224.2|3222.1|3220.1|420
1730888400000|2024-11-06 10:20:00|3224|3222|3222|3220|3228|3225.4|3220.2|3217.8|371
1730888700000|2024-11-06 10:25:00|3221.9|3219.9|3226.2|3224.2|3229.8|3227.6|3221.8|3219.8|468
1730889000000|2024-11-06 10:30:00|3226.3|3224.3|3226.4|3224.4|3229.2|3227.2|3225.7|3223.2|435
1730889300000|2024-11-06 10:35:00|3226.3|3224.3|3222.7|3220.7|3226.7|3224.7|3222.2|3219.8|380
1730889600000|2024-11-06 10:40:00|3222.3|3220.3|3222.5|3220.5|3223.8|3221.8|3221.3|3218.8|414
1730889900000|2024-11-06 10:45:00|3222.7|3219.7|3217.5|3215.5|3222.9|3220.9|3217.1|3214.5|379
1730890200000|2024-11-06 10:50:00|3217.3|3215.3|3219.3|3217.3|3220.1|3218.1|3215.3|3212.8|450
1730890500000|2024-11-06 10:55:00|3219.4|3217.4|3216.4|3214.4|3220|3218|3216|3214|347
1730890800000|2024-11-06 11:00:00|3216.5|3214.5|3221.4|3219.4|3222.5|3220.5|3215.6|3213.6|437
1730891100000|2024-11-06 11:05:00|3221.8|3219.8|3220.1|3218.1|3222.9|3220.7|3218.2|3216.2|451
1730891400000|2024-11-06 11:10:00|3220.2|3218.2|3219.7|3217.7|3221.1|3219.1|3217.9|3215.9|299
1730891700000|2024-11-06 11:15:00|3219.6|3217.6|3216.3|3214.3|3221.6|3219.6|3214.2|3212.2|436
1730892000000|2024-11-06 11:20:00|3216|3214|3206.5|3204.5|3216.9|3214.4|3200|3197.4|643
1730892300000|2024-11-06 11:25:00|3206.9|3204.9|3200.3|3198.3|3207.1|3204.9|3200|3197.2|653
1730892600000|2024-11-06 11:30:00|3200.4|3198.4|3200.8|3197.8|3202.7|3200.2|3192.8|3190.5|666
1730892900000|2024-11-06 11:35:00|3200.6|3197.6|3188.5|3186.5|3204.4|3201.8|3181.4|3178.4|806
1730893200000|2024-11-06 11:40:00|3188.4|3186.4|3188.4|3185.4|3194.8|3192|3185.7|3183.1|767
1730893500000|2024-11-06 11:45:00|3188.5|3185.5|3183.3|3180.3|3191.2|3188.2|3179.8|3177.2|735
1730893800000|2024-11-06 11:50:00|3183.2|3180.2|3178.7|3175.7|3186.6|3183.6|3175.8|3173.7|782
1730894100000|2024-11-06 11:55:00|3178.2|3175.2|3180.3|3177.3|3182.6|3180.2|3172.4|3170.1|891
1730894400000|2024-11-06 12:00:00|3180.4|3177.4|3193.1|3190.1|3193.6|3191.2|3177.4|3174.4|850
1730894700000|2024-11-06 12:05:00|3193.2|3190.2|3192.1|3190.1|3194.2|3191.6|3187.8|3185|688
1730895000000|2024-11-06 12:10:00|3192.4|3189.4|3196|3194|3197.4|3195.4|3190|3187.7|643
1730895300000|2024-11-06 12:15:00|3196.1|3194.1|3191.6|3188.6|3197.1|3195|3190|3187|701
1730895600000|2024-11-06 12:20:00|3191.3|3188.3|3183.1|3180.1|3191.7|3188.7|3181.1|3179.1|699
1730895900000|2024-11-06 12:25:00|3183.2|3180.2|3180.8|3178.8|3185.3|3182.8|3178.3|3176.3|657
1730896200000|2024-11-06 12:30:00|3180.9|3178.9|3167.2|3164.2|3182|3179|3164.6|3162.3|917
1730896500000|2024-11-06 12:35:00|3167.1|3164.1|3186.5|3184.5|3189.2|3186.6|3166.3|3164.1|878
1730896800000|2024-11-06 12:40:00|3186.4|3184.4|3183.7|3181.7|3191|3188|3181.9|3179.4|755
1730897100000|2024-11-06 12:45:00|3183.2|3180.2|3178.7|3176.7|3187.7|3184.7|3177.2|3175.1|736
1730897400000|2024-11-06 12:50:00|3178.9|3176.9|3181.5|3179.5|3182.4|3179.5|3176.8|3174.8|711
1730897700000|2024-11-06 12:55:00|3181.6|3179.6|3167.2|3164.2|3184.3|3181.8|3165.8|3163.3|758
1730898000000|2024-11-06 13:00:00|3167.1|3164.1|3155.1|3152.1|3168.6|3165.6|3148|3145.2|1527
1730898300000|2024-11-06 13:05:00|3155.4|3152.4|3142.9|3139.9|3157.6|3154.6|3142.1|3139.5|1307
1730898600000|2024-11-06 13:10:00|3142.8|3139.8|3143.1|3141.1|3160.3|3157.3|3141.6|3139.3|1189
1730898900000|2024-11-06 13:15:00|3143|3141|3139.2|3136.2|3144.5|3141.6|3133.8|3130.8|1252
1730899200000|2024-11-06 13:20:00|3139.3|3136.3|3144.9|3141.9|3151.8|3148.8|3134.4|3131.4|1193
1730899500000|2024-11-06 13:25:00|3144.1|3141.1|3129.2|3127.2|3144.1|3141.1|3123.8|3120.8|1189
1730899800000|2024-11-06 13:30:00|3129.7|3127.7|3115.1|3112.1|3130.9|3128.2|3112.2|3109.3|1325
1730900100000|2024-11-06 13:35:00|3114.5|3112.5|3099.7|3097.7|3117.2|3114.2|3095.9|3092.9|1344
1730900400000|2024-11-06 13:40:00|3100.2|3097.2|3097.7|3095.7|3111.5|3108.5|3095.4|3093|1243
1730900700000|2024-11-06 13:45:00|3097.6|3095.6|3104.9|3101.9|3112.4|3109.6|3096.2|3093.2|1140
1730901000000|2024-11-06 13:50:00|3104.5|3101.5|3109.6|3106.6|3118.2|3116.2|3103.7|3100.9|1090
1730901300000|2024-11-06 13:55:00|3109.5|3106.5|3106.7|3104.7|3112.2|3110.2|3105.1|3102.7|979
1730901600000|2024-11-06 14:00:00|3106.5|3104.5|3088.8|3086.8|3106.5|3104.5|3088|3086|1115
1730901900000|2024-11-06 14:05:00|3088.9|3086.9|3093.3|3091.3|3098.4|3096|3087.7|3085.2|1156
1730902200000|2024-11-06 14:10:00|3093.4|3090.4|3113.1|3111.1|3114.7|3112.7|3091.9|3089.5|1126
1730902500000|2024-11-06 14:15:00|3113.6|3111.6|3105|3102|3116.1|3114.1|3102.7|3100.3|1018
1730902800000|2024-11-06 14:20:00|3104.9|3101.9|3096.2|3094.2|3107.9|3105.9|3096.2|3094.2|887
1730903100000|2024-11-06 14:25:00|3096.8|3094.8|3094.1|3092.1|3100|3097.3|3092.6|3090.6|882
1730903400000|2024-11-06 14:30:00|3093.9|3091.9|3085.3|3083.3|3094.1|3091.9|3084.6|3082.3|1444
1730903700000|2024-11-06 14:35:00|3085.4|3083.4|3099.7|3097.7|3108.2|3106.1|3084.1|3082.1|1446
1730904000000|2024-11-06 14:40:00|3099.8|3097.8|3098.8|3095.8|3104.4|3102.4|3095.7|3093.5|1145
1730904300000|2024-11-06 14:45:00|3098.9|3095.9|3091.1|3089.1|3103.8|3100.8|3091.1|3089.1|1179
1730904600000|2024-11-06 14:50:00|3091.2|3089.2|3099.5|3097.5|3099.5|3097.5|3089.4|3087.4|1317
1730904900000|2024-11-06 14:55:00|3099.6|3097.6|3099.4|3096.4|3102|3100|3092.5|3090.5|1303
1730905200000|2024-11-06 15:00:00|3099|3097|3098.3|3096.3|3109.1|3107.1|3095.6|3093.6|1498
1730905500000|2024-11-06 15:05:00|3098.2|3096.2|3107.4|3105.4|3113.3|3111.3|3091.5|3089.5|1361
1730905800000|2024-11-06 15:10:00|3107.2|3105.2|3114.4|3112.4|3115.4|3113.4|3103.8|3101.5|1315
1730906100000|2024-11-06 15:15:00|3114.6|3112.6|3113.6|3111.6|3116.6|3114.6|3110.1|3108.1|1279
1730906400000|2024-11-06 15:20:00|3113.3|3111.3|3121.2|3119.2|3127.7|3125.6|3112.4|3110.4|1177
1730906700000|2024-11-06 15:25:00|3121.1|3119.1|3132.2|3130.2|3134.2|3131.4|3118.1|3116.1|1186
1730907000000|2024-11-06 15:30:00|3132.4|3130.4|3134.6|3132.6|3136|3134|3125.9|3123.9|1198
1730907300000|2024-11-06 15:35:00|3134.8|3132.8|3137.2|3135.2|3142.6|3140.6|3133.2|3131.2|1180
1730907600000|2024-11-06 15:40:00|3137.7|3135.7|3130.6|3128.6|3137.7|3135.7|3128.7|3126.5|1089
1730907900000|2024-11-06 15:45:00|3130.5|3128.5|3130.3|3128.3|3135.4|3133.3|3126.2|3124.2|1014
1730908200000|2024-11-06 15:50:00|3130.5|3128.5|3138.3|3136.3|3140.8|3138.3|3130.5|3128.5|1004
1730908500000|2024-11-06 15:55:00|3138.2|3136.2|3141.7|3139.7|3141.8|3139.8|3136.5|3134.5|957
1730908800000|2024-11-06 16:00:00|3141.8|3139.8|3132.8|3130.8|3143.5|3141.5|3132.2|3130.2|1148
1730909100000|2024-11-06 16:05:00|3132.7|3130.7|3128.8|3126.8|3133.6|3131.6|3127|3125|956
1730909400000|2024-11-06 16:10:00|3128.9|3126.9|3123.4|3121.4|3130.6|3128.6|3122.5|3120.5|775
1730909700000|2024-11-06 16:15:00|3123|3121|3114|3112|3123.4|3121.4|3111.7|3109.7|733
1730910000000|2024-11-06 16:20:00|3113.9|3111.9|3110.8|3108.8|3114.1|3112.1|3105.5|3103.5|920
1730910300000|2024-11-06 16:25:00|3110.6|3108.6|3117.9|3115.9|3118.9|3116.9|3107|3105|867
1730910600000|2024-11-06 16:30:00|3118|3116|3118|3116|3119.9|3117.9|3111.9|3109.9|775
1730910900000|2024-11-06 16:35:00|3117.9|3115.9|3116.3|3114.3|3120.2|3118.2|3113.8|3111.8|759
1730911200000|2024-11-06 16:40:00|3116.4|3114.4|3114.3|3112.3|3116.9|3114.9|3108.9|3106.9|686
1730911500000|2024-11-06 16:45:00|3114.1|3112.1|3116.8|3114.8|3117.1|3115.1|3112.1|3110.1|654
1730911800000|2024-11-06 16:50:00|3117.4|3115.4|3118.4|3116.4|3121.6|3119.6|3114|3112|768
1730912100000|2024-11-06 16:55:00|3118.5|3116.5|3123.2|3121.2|3123.6|3121.6|3116.4|3114.4|672
1730912400000|2024-11-06 17:00:00|3123.1|3121.1|3117.6|3115.6|3124.2|3122.2|3115.3|3113.3|810
1730912700000|2024-11-06 17:05:00|3117.7|3115.7|3117.3|3115.3|3118.8|3116.8|3114.3|3112.3|674
1730913000000|2024-11-06 17:10:00|3117.5|3115.5|3119.9|3117.9|3121.3|3119.3|3117.4|3115.4|610
1730913300000|2024-11-06 17:15:00|3120|3118|3118.2|3116.2|3120.7|3118.7|3115.2|3113.2|580
1730913600000|2024-11-06 17:20:00|3118.4|3116.4|3118.2|3116.2|3119.9|3117.9|3117.2|3115.2|506
1730913900000|2024-11-06 17:25:00|3118.3|3116.3|3118.4|3116.4|3121.4|3119.4|3116.7|3114.7|503
1730914200000|2024-11-06 17:30:00|3118.5|3116.5|3120.7|3118.7|3121.4|3119.4|3115.2|3113.2|524
1730914500000|2024-11-06 17:35:00|3120.6|3118.6|3116.1|3114.1|3120.6|3118.6|3115.2|3112.9|423
1730914800000|2024-11-06 17:40:00|3116.2|3114.2|3115.2|3113.2|3117.6|3115.6|3113.8|3111.2|358
1730915100000|2024-11-06 17:45:00|3115.3|3113.3|3112.1|3110.1|3117.2|3115.2|3111.7|3109.7|514
1730915400000|2024-11-06 17:50:00|3112|3110|3110.2|3108.2|3112.6|3110.6|3109.6|3107.3|475
1730915700000|2024-11-06 17:55:00|3110.1|3108.1|3110.9|3108.9|3112|3109.7|3109.4|3107.4|477
1730916000000|2024-11-06 18:00:00|3111|3109|3116.6|3114.6|3122|3120|3110.6|3108.2|692
1730916300000|2024-11-06 18:05:00|3116.9|3114.9|3113.3|3111.3|3118.1|3116.1|3112.7|3110.7|656
1730916600000|2024-11-06 18:10:00|3113.2|3111.2|3121.4|3119.4|3123|3121|3113|3111|531
1730916900000|2024-11-06 18:15:00|3121.5|3119.5|3122.4|3120.4|3123.3|3121.3|3119.5|3117.5|474
1730917200000|2024-11-06 18:20:00|3122.5|3120.5|3123.1|3121.1|3125.6|3123.6|3121.1|3119.1|468
1730917500000|2024-11-06 18:25:00|3123.2|3121.2|3123.4|3121.4|3124.6|3122.6|3121.5|3119.5|454
1730917800000|2024-11-06 18:30:00|3123.5|3121.5|3121.5|3119.5|3125.5|3123.5|3120.5|3118.5|300
1730918100000|2024-11-06 18:35:00|3121.3|3119.3|3119.5|3117.5|3121.9|3119.9|3117.9|3115.9|320
1730918400000|2024-11-06 18:40:00|3119.6|3117.6|3124.6|3122.6|3124.9|3122.9|3118.1|3116.1|264
1730918700000|2024-11-06 18:45:00|3124.5|3122.5|3126|3124|3126.2|3124.2|3123|3120.9|223
1730919000000|2024-11-06 18:50:00|3126.3|3124.3|3126.3|3124.3|3128.2|3126.2|3123.9|3121.9|292
1730919300000|2024-11-06 18:55:00|3126.2|3124.2|3125|3123|3127.6|3125.6|3124.6|3122.6|313
1730919600000|2024-11-06 19:00:00|3125.1|3123.1|3129|3127|3129.5|3127.5|3124.4|3122.4|290
1730919900000|2024-11-06 19:05:00|3128.8|3126.8|3127.5|3125.5|3129.7|3127.7|3126|3124|340
1730920200000|2024-11-06 19:10:00|3127.6|3125.6|3126|3124|3128.7|3126.7|3123.6|3121.6|309
1730920500000|2024-11-06 19:15:00|3125.9|3123.9|3125.6|3123.6|3126.7|3124.7|3124.4|3122.4|265
1730920800000|2024-11-06 19:20:00|3125.5|3123.5|3124.1|3122.1|3126.2|3124.2|3123.2|3121.2|227
1730921100000|2024-11-06 19:25:00|3124.2|3122.2|3124.6|3122.6|3126.8|3124.8|3123.6|3121.6|204
1730921400000|2024-11-06 19:30:00|3124.3|3122.3|3125.1|3123.1|3126.6|3124.6|3124.3|3122.3|195
1730921700000|2024-11-06 19:35:00|3124.9|3122.9|3121.6|3119.6|3126.5|3124.5|3121.6|3119.6|209
1730922000000|2024-11-06 19:40:00|3121.9|3119.9|3123.1|3121.1|3125.9|3123.9|3121.9|3119.9|234
1730922300000|2024-11-06 19:45:00|3123.5|3121.5|3124.1|3122.1|3126.6|3124.6|3123.3|3121.3|250
1730922600000|2024-11-06 19:50:00|3124|3122|3123|3121|3124.6|3122.6|3122.5|3120.5|228
1730922900000|2024-11-06 19:55:00|3122.9|3120.9|3121.6|3119.6|3123.6|3121.6|3120.6|3118.6|294
1730923200000|2024-11-06 20:00:00|3121.9|3119.9|3120.6|3118.6|3123.4|3121.4|3120.6|3118.6|211
1730923500000|2024-11-06 20:05:00|3120.5|3118.5|3118.4|3116.4|3120.5|3118.5|3118.4|3116.4|195
1730923800000|2024-11-06 20:10:00|3118.2|3116.2|3117.1|3115.1|3119.1|3117.1|3116.6|3114.6|221
1730924100000|2024-11-06 20:15:00|3117|3115|3115|3113|3117.7|3115.7|3115|3113|168
1730924400000|2024-11-06 20:20:00|3114.1|3112.1|3113.5|3111.5|3114.8|3112.8|3112.6|3110.6|257
1730924700000|2024-11-06 20:25:00|3113.4|3111.4|3113|3111|3114.9|3112.9|3113|3111|173
1730925000000|2024-11-06 20:30:00|3113.1|3111.1|3111.5|3109.5|3113.7|3111.7|3110.5|3108.5|190
1730925300000|2024-11-06 20:35:00|3110.9|3108.9|3108.3|3106.3|3112|3110|3108.3|3106.3|177
1730925600000|2024-11-06 20:40:00|3108.4|3106.4|3111|3109|3111.5|3109.5|3108.2|3106.2|165
1730925900000|2024-11-06 20:45:00|3111.1|3109.1|3115.8|3113.8|3117.9|3115.9|3111.1|3109.1|313
1730926200000|2024-11-06 20:50:00|3115.4|3113.4|3122.2|3120.2|3124.2|3122.2|3115.3|3113.3|410
1730926500000|2024-11-06 20:55:00|3122.3|3120.3|3120.7|3118.7|3122.5|3120.5|3117.4|3115.4|386
1730926800000|2024-11-06 21:00:00|3119.4|3117.4|3119.5|3117.5|3122|3120|3119|3117|233
1730927100000|2024-11-06 21:05:00|3119.9|3117.9|3121.1|3119.1|3122|3120|3119.9|3117.9|82
1730927400000|2024-11-06 21:10:00|3121.3|3119.3|3120.1|3118.1|3121.6|3119.6|3120|3118|102
1730927700000|2024-11-06 21:15:00|3120.4|3118.4|3118.1|3116.1|3121|3119|3117.4|3115.4|72
1730928000000|2024-11-06 21:20:00|3118|3116|3117.1|3115.1|3118|3116|3116.5|3114.5|85
1730928300000|2024-11-06 21:25:00|3117|3115|3119|3117|3119|3117|3116.2|3114.2|96
1730928600000|2024-11-06 21:30:00|3119.4|3117.4|3118.5|3116.5|3120|3118|3118.4|3116.4|85
1730928900000|2024-11-06 21:35:00|3118.9|3116.9|3118.5|3116.5|3119|3117|3118|3116|81
1730929200000|2024-11-06 21:40:00|3118.6|3116.6|3118.1|3116.1|3118.9|3116.9|3117.5|3115.5|95
1730929500000|2024-11-06 21:45:00|3118|3116|3117.8|3115.8|3118.6|3116.6|3117.4|3115.4|101
1730929800000|2024-11-06 21:50:00|3117.9|3115.9|3119|3116|3119|3116.7|3116.9|3114.8|110
1730930100000|2024-11-06 21:55:00|3118.6|3116.6|3119.7|3116.7|3120.6|3117.5|3118|3114.5|141
1730934000000|2024-11-06 23:00:00|3118.6|3115.6|3120.9|3117.9|3121.8|3118.8|3117.7|3109.8|131
1730934300000|2024-11-06 23:05:00|3121.3|3118.3|3121.9|3118.9|3123|3120.5|3120.4|3117.9|91
1730934600000|2024-11-06 23:10:00|3122.1|3119.1|3122.4|3119.4|3125.3|3122.3|3121.8|3118.9|147
1730934900000|2024-11-06 23:15:00|3122.5|3119.5|3122.3|3119.3|3122.8|3120.3|3121.2|3118.8|85
1730935200000|2024-11-06 23:20:00|3122.2|3119.2|3121.3|3118.3|3122.3|3119.7|3120.7|3118.1|86
1730935500000|2024-11-06 23:25:00|3121.2|3118.2|3118.9|3115.9|3121.4|3118.7|3117.5|3114.7|99
1730935800000|2024-11-06 23:30:00|3119|3116|3117.9|3114.9|3119|3116|3117.1|3114.1|84
1730936100000|2024-11-06 23:35:00|3117.2|3115.2|3118.4|3115.4|3118.9|3115.9|3115.6|3113.1|121
1730936400000|2024-11-06 23:40:00|3118.3|3115.3|3117.4|3114.4|3119.2|3116.2|3116.6|3114|138
1730936700000|2024-11-06 23:45:00|3117|3114|3119.1|3117.1|3119.8|3117.4|3116.7|3113.7|145
1730937000000|2024-11-06 23:50:00|3119.2|3117.2|3117.9|3114.9|3119.8|3117.2|3117.4|3114.4|102
1730937300000|2024-11-06 23:55:00|3118.3|3115.3|3119.4|3117.4|3120.1|3117.4|3117.9|3114.9|68
1730937600000|2024-11-07 00:00:00|3119.5|3117.5|3121.3|3118.3|3121.7|3119.4|3119.2|3116.2|149
1730937900000|2024-11-07 00:05:00|3121.8|3118.8|3122|3119|3123.6|3120.9|3120.5|3117.9|163
1730938200000|2024-11-07 00:10:00|3121.9|3118.9|3123.1|3120.1|3123.1|3120.3|3119.9|3116.9|188
1730938500000|2024-11-07 00:15:00|3123.3|3120.3|3125|3122|3125.2|3122.9|3122.6|3120|104
1730938800000|2024-11-07 00:20:00|3124.5|3121.5|3122|3119|3124.5|3121.5|3119.9|3116.9|144
1730939100000|2024-11-07 00:25:00|3122.3|3119.3|3124.4|3121.4|3124.5|3121.9|3121|3118|131
1730939400000|2024-11-07 00:30:00|3124.1|3121.1|3123.9|3120.9|3126.5|3124.5|3123.9|3120.9|216
1730939700000|2024-11-07 00:35:00|3124|3121|3123.9|3121.9|3124.6|3122|3122|3119.9|158
1730940000000|2024-11-07 00:40:00|3124|3122|3119.6|3117.6|3124.8|3122.8|3119.5|3116.9|112
1730940300000|2024-11-07 00:45:00|3120.2|3117.2|3118.5|3116.5|3122|3119.9|3118.5|3115.9|209
1730940600000|2024-11-07 00:50:00|3118.3|3116.3|3117.3|3114.3|3119.4|3116.9|3116.2|3113.9|231
1730940900000|2024-11-07 00:55:00|3116.8|3114.8|3115.8|3112.8|3116.9|3114.9|3113.8|3111.6|225
1730941200000|2024-11-07 01:00:00|3115.7|3112.7|3121.6|3118.6|3122.8|3119.9|3112.4|3110.3|827
1730941500000|2024-11-07 01:05:00|3121.5|3118.5|3117|3114|3123.3|3120.7|3114.4|3111.9|648
1730941800000|2024-11-07 01:10:00|3116.7|3113.7|3111.7|3108.7|3117.8|3114.8|3107.4|3104.8|772
1730942100000|2024-11-07 01:15:00|3111.8|3108.8|3100.3|3097.3|3113.3|3110.3|3099.5|3096.8|833
1730942400000|2024-11-07 01:20:00|3100.7|3097.7|3102.2|3099.2|3103.7|3100.7|3093.2|3090.2|817
1730942700000|2024-11-07 01:25:00|3102.3|3099.3|3103.1|3100.1|3105.6|3102.6|3098.6|3095.6|716
1730943000000|2024-11-07 01:30:00|3102.8|3099.8|3096.6|3093.6|3104.1|3101.1|3095.9|3093.2|864
1730943300000|2024-11-07 01:35:00|3096.7|3093.7|3101.4|3098.4|3104.6|3101.6|3094.5|3091.5|692
1730943600000|2024-11-07 01:40:00|3101.1|3098.1|3100.7|3097.7|3103.1|3100.1|3098.6|3095.6|584
1730943900000|2024-11-07 01:45:00|3101|3098|3109.1|3106.1|3110.3|3107.6|3101|3098|620
1730944200000|2024-11-07 01:50:00|3109|3106|3105.1|3102.1|3109.7|3106.7|3103.9|3100.9|614
1730944500000|2024-11-07 01:55:00|3105|3102|3105.7|3102.7|3107.7|3104.9|3103.9|3101.3|520
1730944800000|2024-11-07 02:00:00|3105.8|3102.8|3113.5|3110.5|3114.5|3111.9|3105.8|3102.8|550
1730945100000|2024-11-07 02:05:00|3113.3|3110.3|3115.1|3112.1|3117.6|3114.6|3110.4|3107.9|678
1730945400000|2024-11-07 02:10:00|3115.2|3112.2|3114.6|3111.6|3115.9|3113.4|3112.7|3109.7|548
1730945700000|2024-11-07 02:15:00|3114.5|3111.5|3120.5|3117.5|3120.5|3117.5|3114.5|3111.5|294
1730946000000|2024-11-07 02:20:00|3120.2|3117.2|3116.6|3113.6|3120.3|3117.3|3114.5|3111.5|329
1730946300000|2024-11-07 02:25:00|3116.7|3113.7|3112.7|3109.7|3118.1|3115.6|3111.6|3109|368
1730946600000|2024-11-07 02:30:00|3112.8|3109.8|3107.6|3104.6|3113.6|3111.1|3103.5|3100.5|697
1730946900000|2024-11-07 02:35:00|3107.7|3104.7|3113.3|3110.3|3114|3111.4|3105.2|3102.5|533
1730947200000|2024-11-07 02:40:00|3113.5|3110.5|3111.6|3108.6|3114.1|3111.4|3107.2|3104.2|554
1730947500000|2024-11-07 02:45:00|3111.4|3108.4|3107|3104|3113.6|3111|3104.9|3102.4|565
1730947800000|2024-11-07 02:50:00|3106.6|3103.6|3110.2|3108.2|3112.6|3110.4|3106.4|3103.4|460
1730948100000|2024-11-07 02:55:00|3110.1|3108.1|3113.5|3110.5|3114.2|3111.2|3109.5|3106.5|476
1730948400000|2024-11-07 03:00:00|3113.6|3110.6|3114.7|3111.7|3117.1|3114.4|3112.7|3109.9|483
1730948700000|2024-11-07 03:05:00|3114.6|3111.6|3111.6|3108.6|3115.1|3112.3|3111.4|3108.4|536
1730949000000|2024-11-07 03:10:00|3112|3109|3109.9|3106.9|3114.1|3111.1|3109.1|3106.1|423
1730949300000|2024-11-07 03:15:00|3110.1|3107.1|3109.2|3106.2|3111.1|3108.1|3108.3|3105.3|443
1730949600000|2024-11-07 03:20:00|3109.1|3106.1|3109.2|3106.2|3111.5|3109.1|3107.5|3104.5|407
1730949900000|2024-11-07 03:25:00|3109.1|3106.1|3107|3104|3110.7|3108.5|3106.1|3103.1|470
1730950200000|2024-11-07 03:30:00|3106.9|3103.9|3112.2|3109.2|3112.8|3110.4|3106.9|3103.9|271
1730950500000|2024-11-07 03:35:00|3112.1|3109.1|3110.5|3107.5|3113.6|3110.6|3109.8|3107|286
1730950800000|2024-11-07 03:40:00|3110.7|3107.7|3111.4|3108.4|3112.5|3110.1|3109.5|3106.6|283
1730951100000|2024-11-07 03:45:00|3111.3|3108.3|3111.1|3109.1|3112.5|3110.4|3109.6|3107.5|211
1730951400000|2024-11-07 03:50:00|3111.4|3109.4|3110.5|3107.5|3111.7|3109.5|3108.9|3106.2|243
1730951700000|2024-11-07 03:55:00|3110.4|3107.4|3107.9|3105.9|3112.2|3109.2|3107.7|3105.7|237
1730952000000|2024-11-07 04:00:00|3108|3106|3105.6|3102.6|3108.2|3106|3104.8|3101.9|246
1730952300000|2024-11-07 04:05:00|3105.4|3103.4|3102.9|3100.9|3105.5|3103.5|3100.8|3097.8|243
1730952600000|2024-11-07 04:10:00|3103|3101|3106.5|3103.5|3106.7|3104.4|3102.3|3099.7|221
1730952900000|2024-11-07 04:15:00|3106.4|3103.4|3107.7|3104.7|3109.2|3107|3105.9|3102.9|190
1730953200000|2024-11-07 04:20:00|3107.6|3104.6|3106.1|3103.1|3108|3105.9|3105.7|3102.9|232
1730953500000|2024-11-07 04:25:00|3105.9|3102.9|3103|3100|3106.5|3104.1|3101.9|3098.9|201
1730953800000|2024-11-07 04:30:00|3103.1|3100.1|3101|3099|3103.1|3100.1|3100.4|3097.4|207
1730954100000|2024-11-07 04:35:00|3100.9|3098.9|3099.4|3097.4|3102.8|3100.6|3099.2|3096.6|264
1730954400000|2024-11-07 04:40:00|3099.5|3097.5|3095.4|3092.4|3099.6|3097.5|3093.6|3091.3|268
1730954700000|2024-11-07 04:45:00|3095.5|3092.5|3091|3089|3096.5|3093.5|3088.6|3086.2|262
1730955000000|2024-11-07 04:50:00|3091.1|3089.1|3099.2|3096.2|3099.4|3097.2|3091.1|3088.3|153
1730955300000|2024-11-07 04:55:00|3098.7|3095.7|3098.3|3095.3|3100.1|3097.1|3096.6|3093.9|158
1730955600000|2024-11-07 05:00:00|3098.7|3095.7|3104.8|3101.8|3107.2|3104.2|3097.8|3095.6|225
1730955900000|2024-11-07 05:05:00|3104.7|3101.7|3111|3108|3111.9|3109.1|3104|3101|215
1730956200000|2024-11-07 05:10:00|3111.1|3108.1|3108.9|3106.9|3111.3|3108.8|3108.9|3106.3|249
1730956500000|2024-11-07 05:15:00|3109|3107|3111.3|3108.3|3112.3|3109.8|3108.9|3105.9|248
1730956800000|2024-11-07 05:20:00|3111.2|3108.2|3107.7|3104.7|3112.2|3109.2|3106.8|3104.6|175
1730957100000|2024-11-07 05:25:00|3107.8|3104.8|3102.7|3099.7|3108.2|3105.2|3102.2|3099.2|243
1730957400000|2024-11-07 05:30:00|3102.8|3099.8|3105.7|3102.7|3107.8|3104.8|3102.3|3099.3|517
1730957700000|2024-11-07 05:35:00|3105.6|3102.6|3110.1|3107.1|3111.7|3108.7|3105.2|3102.2|389
1730958000000|2024-11-07 05:40:00|3110.2|3107.2|3110.1|3107.1|3112.2|3109.2|3109.7|3106.7|361
1730958300000|2024-11-07 05:45:00|3110|3107|3114.7|3112.7|3115.7|3113.2|3108.7|3105.7|370
1730958600000|2024-11-07 05:50:00|3114.5|3112.5|3115.2|3112.2|3116.4|3113.4|3114.1|3111.2|345
1730958900000|2024-11-07 05:55:00|3115.3|3112.3|3114.7|3111.7|3116.2|3113.7|3113.6|3110.6|330
1730959200000|2024-11-07 06:00:00|3114.8|3111.8|3102.9|3099.9|3114.8|3111.8|3102.9|3099.9|470
1730959500000|2024-11-07 06:05:00|3102.7|3099.7|3099.8|3096.8|3103.9|3100.9|3095.1|3092.3|542
1730959800000|2024-11-07 06:10:00|3099.7|3096.7|3104.1|3101.1|3104.8|3102.1|3099.3|3096.3|494
1730960100000|2024-11-07 06:15:00|3104.3|3101.3|3110|3107|3110.3|3107.3|3103.4|3100.4|493
1730960400000|2024-11-07 06:20:00|3109.9|3106.9|3110.2|3107.2|3113.3|3110.3|3107.3|3104.3|393
1730960700000|2024-11-07 06:25:00|3110.3|3107.3|3109.5|3106.5|3111|3108|3108.2|3105.2|323
1730961000000|2024-11-07 06:30:00|3109.6|3106.6|3111.3|3108.3|3111.5|3108.5|3107.5|3104.5|348
1730961300000|2024-11-07 06:35:00|3111.2|3108.2|3109.8|3106.8|3113.9|3111.2|3109.3|3106.3|416
1730961600000|2024-11-07 06:40:00|3109.7|3106.7|3109.6|3106.6|3111.4|3108.4|3108.1|3105.9|444
1730961900000|2024-11-07 06:45:00|3109.8|3106.8|3107.8|3104.8|3111.1|3108.3|3107|3104|421
1730962200000|2024-11-07 06:50:00|3108|3105|3109.3|3106.3|3110.1|3107.1|3107.4|3104.4|378
1730962500000|2024-11-07 06:55:00|3109.2|3106.2|3110.8|3107.8|3111.1|3109.1|3107.4|3104.4|337
1730962800000|2024-11-07 07:00:00|3110.7|3107.7|3107.3|3104.3|3111.6|3109.6|3106.3|3104.1|285
1730963100000|2024-11-07 07:05:00|3107.4|3104.4|3113.2|3110.2|3113.7|3111.2|3105.9|3102.9|348
1730963400000|2024-11-07 07:10:00|3113.3|3110.3|3111.8|3108.8|3116.8|3114.3|3110.4|3107.8|348
1730963700000|2024-11-07 07:15:00|3112.3|3109.3|3115.5|3112.5|3119.7|3116.7|3111.9|3109.1|416
1730964000000|2024-11-07 07:20:00|3115.7|3112.7|3120.8|3117.8|3120.8|3118.5|3115.6|3112.6|393
1730964300000|2024-11-07 07:25:00|3120.5|3118.5|3116.8|3113.8|3122.5|3120.2|3115.7|3113.4|530
1730964600000|2024-11-07 07:30:00|3116.7|3113.7|3118.8|3115.8|3122.2|3119.2|3114.9|3112.3|432
1730964900000|2024-11-07 07:35:00|3118.3|3115.3|3118.8|3115.8|3121.3|3118.5|3116.6|3113.9|324
1730965200000|2024-11-07 07:40:00|3118.7|3115.7|3119.4|3116.4|3119.7|3116.7|3116.7|3114.2|388
1730965500000|2024-11-07 07:45:00|3119|3117|3120.3|3117.3|3122.7|3119.9|3117.1|3114.3|363
1730965800000|2024-11-07 07:50:00|3120.4|3117.4|3124.8|3121.8|3125.3|3122.3|3119.9|3117.2|310
1730966100000|2024-11-07 07:55:00|3124.7|3121.7|3120.9|3117.9|3124.8|3121.8|3119.9|3117.3|350
1730966400000|2024-11-07 08:00:00|3120.8|3117.8|3114.8|3111.8|3121.8|3119.4|3113.8|3111.3|530
1730966700000|2024-11-07 08:05:00|3114.7|3111.7|3116.1|3114.1|3117.9|3115.6|3112.1|3109.4|472
1730967000000|2024-11-07 08:10:00|3116.3|3113.3|3119.3|3116.3|3119.9|3117.6|3112.6|3110.1|460
1730967300000|2024-11-07 08:15:00|3119.6|3116.6|3123.9|3120.9|3124.4|3121.4|3118.8|3115.8|398
1730967600000|2024-11-07 08:20:00|3123.6|3121.6|3120.8|3117.8|3124.8|3122.3|3119.8|3116.9|417
1730967900000|2024-11-07 08:25:00|3121|3118|3119.3|3116.3|3121.9|3119.8|3117.8|3115.2|372
1730968200000|2024-11-07 08:30:00|3119.4|3116.4|3114.7|3111.7|3120.3|3117.8|3113.6|3111.2|348
1730968500000|2024-11-07 08:35:00|3114.6|3112.6|3113.4|3110.4|3116.3|3113.7|3110.2|3107.8|355
1730968800000|2024-11-07 08:40:00|3113.3|3110.3|3112.5|3109.5|3114.4|3111.7|3110.7|3108|355
1730969100000|2024-11-07 08:45:00|3112.2|3110.2|3108.9|3105.9|3113.7|3111.2|3106.1|3103.4|357
1730969400000|2024-11-07 08:50:00|3109.1|3106.1|3109.4|3106.4|3110.8|3108.4|3108.1|3105.9|347
1730969700000|2024-11-07 08:55:00|3109.8|3106.8|3106.4|3104.4|3110.7|3108.2|3105.9|3103.4|360
1730970000000|2024-11-07 09:00:00|3106.5|3104.5|3107.3|3105.3|3110.2|3108.2|3106.4|3103.6|422
1730970300000|2024-11-07 09:05:00|3107.6|3105.6|3113.1|3111.1|3115.6|3113.4|3107.6|3105.6|359
1730970600000|2024-11-07 09:10:00|3113.2|3111.2|3109.8|3107.8|3113.5|3111.5|3109.6|3107.1|366
1730970900000|2024-11-07 09:15:00|3109.9|3107.9|3113.6|3111.6|3114.1|3112.1|3109.9|3107.9|346
1730971200000|2024-11-07 09:20:00|3113.7|3111.7|3118.1|3116.1|3119|3116.8|3113.2|3111.2|346
1730971500000|2024-11-07 09:25:00|3118.2|3116.2|3118.2|3116.2|3120.8|3118.8|3117.1|3115.1|257
1730971800000|2024-11-07 09:30:00|3118.1|3116.1|3116.5|3114.5|3120.7|3118.7|3116.1|3114.1|332
1730972100000|2024-11-07 09:35:00|3116.4|3114.4|3116.2|3114.2|3117.1|3115.1|3114.2|3112.2|362
1730972400000|2024-11-07 09:40:00|3116.3|3114.3|3114.9|3112.9|3117.5|3115.5|3114.3|3111.8|261
1730972700000|2024-11-07 09:45:00|3114.8|3112.8|3113.8|3111.8|3115.7|3113.3|3113.3|3111.1|259
1730973000000|2024-11-07 09:50:00|3113.9|3111.9|3113.3|3111.3|3114.7|3112.7|3111.8|3109.8|301
1730973300000|2024-11-07 09:55:00|3113.4|3111.4|3111.6|3109.6|3114.5|3112.5|3111.1|3109.1|284
1730973600000|2024-11-07 10:00:00|3111.8|3108.8|3111.1|3109.1|3111.9|3109.9|3109.6|3107.1|256
1730973900000|2024-11-07 10:05:00|3110.8|3108.8|3115.3|3113.3|3117.2|3114.8|3110.3|3108.1|424
1730974200000|2024-11-07 10:10:00|3115.4|3113.4|3116.3|3114.3|3118.2|3116.2|3114.8|3112.3|267
1730974500000|2024-11-07 10:15:00|3116.5|3114.5|3116.7|3114.7|3117|3115|3114.7|3112.3|162
1730974800000|2024-11-07 10:20:00|3116.8|3114.8|3120.3|3118.3|3121.3|3119|3116.3|3114.2|293
1730975100000|2024-11-07 10:25:00|3120|3118|3113.6|3111.6|3120|3118|3113.6|3111.4|297
1730975400000|2024-11-07 10:30:00|3113.7|3111.7|3117.2|3115.2|3117.4|3115.4|3113.7|3111.6|292
1730975700000|2024-11-07 10:35:00|3117.1|3115.1|3117.5|3115.5|3118.2|3115.9|3114.8|3112.8|246
1730976000000|2024-11-07 10:40:00|3117.6|3115.6|3111.7|3109.7|3119.2|3116.8|3111.1|3109.1|284
1730976300000|2024-11-07 10:45:00|3111.8|3109.8|3112.8|3110.8|3113.3|3111.3|3110.9|3108.9|263
1730976600000|2024-11-07 10:50:00|3112.6|3110.6|3115.2|3113.2|3115.3|3113.3|3111.2|3109.2|265
1730976900000|2024-11-07 10:55:00|3115.5|3113.5|3116.2|3114.2|3117.5|3115.5|3114.5|3112.1|256
1730977200000|2024-11-07 11:00:00|3116.3|3114.3|3112.1|3110.1|3117.3|3115.3|3111.3|3109|267
1730977500000|2024-11-07 11:05:00|3112.2|3110.2|3111.3|3109.3|3113|3110.3|3109.8|3107.2|253
1730977800000|2024-11-07 11:10:00|3111|3109|3108.8|3106.8|3111.6|3109.3|3108.1|3105.8|271
1730978100000|2024-11-07 11:15:00|3109.2|3107.2|3109.6|3106.6|3110.8|3108.3|3108.3|3106.1|227
1730978400000|2024-11-07 11:20:00|3109.7|3106.7|3111.1|3109.1|3111.9|3109.8|3107.8|3105.8|268
1730978700000|2024-11-07 11:25:00|3111.2|3109.2|3107.7|3105.7|3112.9|3110.7|3107.7|3105.1|220
1730979000000|2024-11-07 11:30:00|3107.6|3105.6|3107.2|3105.2|3109.2|3107|3106.8|3104.4|212
1730979300000|2024-11-07 11:35:00|3107.1|3105.1|3108.8|3106.8|3109.4|3107.4|3105.8|3103.8|236
1730979600000|2024-11-07 11:40:00|3108.9|3106.9|3107.6|3105.6|3109.8|3107.8|3107.3|3105.3|199
1730979900000|2024-11-07 11:45:00|3107.8|3105.8|3105.6|3103.6|3107.8|3105.8|3103.9|3101.9|297
1730980200000|2024-11-07 11:50:00|3105.7|3103.7|3108.9|3106.9|3110.1|3107.4|3105.7|3103.7|281
1730980500000|2024-11-07 11:55:00|3109|3107|3108.1|3105.1|3111.3|3109.1|3107.3|3104.8|250
1730980800000|2024-11-07 12:00:00|3107.6|3104.6|3111.9|3108.9|3112.9|3109.9|3106.9|3103.9|528
1730981100000|2024-11-07 12:05:00|3112|3109|3111.4|3108.4|3114.6|3111.6|3110.3|3107.3|461
1730981400000|2024-11-07 12:10:00|3111.8|3108.8|3112.2|3109.2|3113.6|3110.6|3108.7|3105.7|413
1730981700000|2024-11-07 12:15:00|3112.3|3109.3|3117.6|3114.6|3117.6|3114.6|3111.1|3108.1|324
1730982000000|2024-11-07 12:20:00|3117.8|3114.8|3119.2|3116.2|3120.7|3117.7|3115.8|3112.8|399
1730982300000|2024-11-07 12:25:00|3119.3|3116.3|3117.7|3114.7|3120.3|3117.3|3117.1|3114.1|413
1730982600000|2024-11-07 12:30:00|3117.8|3114.8|3120.2|3117.2|3121.9|3118.9|3117.7|3114.7|391
1730982900000|2024-11-07 12:35:00|3120.4|3117.4|3122.8|3119.8|3125.1|3122.1|3119.3|3116.3|352
1730983200000|2024-11-07 12:40:00|3123.1|3120.1|3123.4|3120.4|3125.8|3122.8|3122.1|3119.1|431
1730983500000|2024-11-07 12:45:00|3123.2|3120.2|3124.4|3121.4|3125.6|3122.6|3122.5|3119.5|503
1730983800000|2024-11-07 12:50:00|3124.6|3121.6|3128.2|3125.2|3131.9|3128.9|3124.6|3121.6|494
1730984100000|2024-11-07 12:55:00|3128.3|3125.3|3134.1|3131.1|3134.6|3131.6|3127.8|3124.8|552
1730984400000|2024-11-07 13:00:00|3134.3|3131.3|3138.3|3135.3|3139.4|3136.4|3132.3|3129.3|1047
1730984700000|2024-11-07 13:05:00|3138|3135|3139.7|3136.7|3141.1|3138.1|3135.2|3132.2|928
1730985000000|2024-11-07 13:10:00|3139.3|3136.3|3143.3|3140.3|3146.3|3143.3|3138|3135|1000
1730985300000|2024-11-07 13:15:00|3143.1|3140.1|3144|3141|3144|3141|3138.8|3135.8|912
1730985600000|2024-11-07 13:20:00|3143.9|3140.9|3147.1|3144.1|3149.1|3146.1|3137.8|3134.8|918
1730985900000|2024-11-07 13:25:00|3146.8|3143.8|3147.9|3139.9|3148|3144.1|3141.7|3138.7|685
1730986200000|2024-11-07 13:30:00|3146.5|3140.9|3154.1|3151.1|3154.3|3151.3|3139.3|3136.3|921
1730986500000|2024-11-07 13:35:00|3153.9|3150.9|3158|3155|3162.9|3159.9|3152.3|3149.3|1043
1730986800000|2024-11-07 13:40:00|3158.2|3155.2|3162.8|3159.8|3163.2|3160.5|3151.9|3148.9|996
1730987100000|2024-11-07 13:45:00|3162.7|3159.7|3164.8|3161.8|3166.9|3163.9|3159.5|3156.5|966
1730987400000|2024-11-07 13:50:00|3164.9|3161.9|3167.1|3164.1|3167.6|3164.6|3161.3|3158.3|888
1730987700000|2024-11-07 13:55:00|3166.8|3163.8|3164.1|3161.1|3169.1|3166.1|3160.6|3157.6|871
1730988000000|2024-11-07 14:00:00|3164|3161|3166.1|3163.1|3168.4|3165.4|3159|3156|970
1730988300000|2024-11-07 14:05:00|3165.7|3162.7|3160|3157|3165.8|3162.8|3158.1|3155.1|931
1730988600000|2024-11-07 14:10:00|3160.3|3157.3|3161.4|3158.4|3165.1|3162.1|3158|3155|798
1730988900000|2024-11-07 14:15:00|3161.5|3158.5|3172.6|3169.6|3173.1|3170.4|3160.6|3157.6|687
1730989200000|2024-11-07 14:20:00|3172.5|3169.5|3177.6|3174.6|3178.2|3175.2|3171.7|3168.7|792
1730989500000|2024-11-07 14:25:00|3177.5|3174.5|3176.4|3173.4|3178.1|3175.1|3172.4|3169.4|758
1730989800000|2024-11-07 14:30:00|3176.2|3173.2|3174|3171|3176.2|3173.2|3166.3|3163.3|1179
1730990100000|2024-11-07 14:35:00|3173.9|3170.9|3172.3|3169.3|3173.9|3170.9|3165.6|3162.6|1119
1730990400000|2024-11-07 14:40:00|3172.2|3169.2|3175.9|3172.9|3179.6|3176.6|3171.9|3168.9|1026
1730990700000|2024-11-07 14:45:00|3176.7|3173.7|3177.3|3174.3|3178.6|3175.6|3170.3|3167.3|893
1730991000000|2024-11-07 14:50:00|3177.1|3174.1|3187.1|3184.1|3188.6|3185.6|3176|3173|1014
1730991300000|2024-11-07 14:55:00|3187.3|3184.3|3179.4|3176.4|3188.2|3185.2|3177.2|3174.7|942
1730991600000|2024-11-07 15:00:00|3180|3177|3173|3170|3181.1|3178.1|3172.8|3169.8|1055
1730991900000|2024-11-07 15:05:00|3173.1|3170.1|3178.9|3175.9|3181.3|3178.3|3172.8|3169.8|987
1730992200000|2024-11-07 15:10:00|3178.8|3175.8|3181.3|3178.3|3183|3180|3177.2|3174.2|945
1730992500000|2024-11-07 15:15:00|3181.6|3178.6|3182.1|3179.1|3182.7|3179.7|3176.3|3173.3|975
1730992800000|2024-11-07 15:20:00|3181.9|3178.9|3186.7|3183.7|3187.4|3184.4|3177.8|3174.8|835
1730993100000|2024-11-07 15:25:00|3186.5|3183.5|3186.5|3183.5|3189.1|3186.2|3184.5|3181.5|770
1730993400000|2024-11-07 15:30:00|3186.9|3183.9|3185.9|3182.9|3190|3187|3185.1|3182.1|938
1730993700000|2024-11-07 15:35:00|3185.2|3182.2|3181.3|3178.3|3185.9|3182.9|3180.4|3177.8|866
1730994000000|2024-11-07 15:40:00|3181.6|3178.6|3182.4|3179.4|3182.9|3179.9|3178.5|3175.9|776
1730994300000|2024-11-07 15:45:00|3182.3|3179.3|3178.5|3175.5|3183.4|3180.4|3177.6|3174.6|721
1730994600000|2024-11-07 15:50:00|3178.4|3175.4|3182.7|3179.7|3184.7|3181.7|3178.3|3175.3|770
1730994900000|2024-11-07 15:55:00|3182.6|3179.6|3183.2|3180.2|3184.3|3181.3|3181.4|3178.4|732
1730995200000|2024-11-07 16:00:00|3183.1|3180.1|3176.7|3173.7|3184.2|3181.2|3173.7|3170.7|770
1730995500000|2024-11-07 16:05:00|3176.8|3173.8|3177.3|3174.3|3179.4|3176.4|3172.9|3169.9|756
1730995800000|2024-11-07 16:10:00|3177.2|3174.2|3179.6|3176.6|3179.8|3176.8|3173.2|3170.2|631
1730996100000|2024-11-07 16:15:00|3179.1|3176.1|3174.5|3171.5|3181.7|3178.7|3174.1|3171.1|678
1730996400000|2024-11-07 16:20:00|3174.7|3171.7|3168.6|3165.6|3175.7|3172.7|3165.2|3162.2|796
1730996700000|2024-11-07 16:25:00|3168.7|3165.7|3165.3|3162.3|3169.2|3166.2|3162|3159|694
1730997000000|2024-11-07 16:30:00|3165.4|3162.4|3171.8|3168.8|3172.4|3169.4|3165.4|3162.4|715
1730997300000|2024-11-07 16:35:00|3171.9|3168.9|3176.1|3173.1|3176.5|3173.5|3169.9|3166.9|728
1730997600000|2024-11-07 16:40:00|3176|3173|3177.9|3174.9|3179.3|3176.3|3175.1|3172.1|584
1730997900000|2024-11-07 16:45:00|3178|3175|3176.1|3173.1|3178.6|3175.8|3173.7|3170.7|659
1730998200000|2024-11-07 16:50:00|3176|3173|3175.7|3172.7|3178.6|3175.6|3174.6|3171.6|575
1730998500000|2024-11-07 16:55:00|3175.6|3172.6|3174.6|3171.6|3177.2|3174.2|3172.7|3169.7|543
1730998800000|2024-11-07 17:00:00|3174.5|3171.5|3170.4|3167.4|3174.7|3171.7|3169.7|3166.7|555
1730999100000|2024-11-07 17:05:00|3170.7|3167.7|3172.1|3169.1|3174.2|3171.2|3169.7|3166.7|474
1730999400000|2024-11-07 17:10:00|3171.9|3168.9|3176|3173|3176.6|3173.6|3171.4|3168.4|512
1730999700000|2024-11-07 17:15:00|3175.9|3172.9|3175.3|3172.3|3176.6|3173.6|3173.6|3170.6|421
1731000000000|2024-11-07 17:20:00|3175.4|3172.4|3177.4|3174.4|3179|3176|3174.4|3171.4|418
1731000300000|2024-11-07 17:25:00|3177.5|3174.5|3178.1|3175.1|3178.5|3175.5|3176.4|3173.4|325
1731000600000|2024-11-07 17:30:00|3178.2|3175.2|3178.6|3175.6|3180.4|3177.4|3177.2|3174.2|390
1731000900000|2024-11-07 17:35:00|3178.4|3175.4|3179.9|3176.9|3182.1|3179.1|3178|3175|353
1731001200000|2024-11-07 17:40:00|3180|3177|3181.4|3178.4|3182.9|3179.9|3179.4|3176.4|320
1731001500000|2024-11-07 17:45:00|3181.2|3178.2|3181.9|3178.9|3183.1|3180.1|3180.8|3177.8|287
1731001800000|2024-11-07 17:50:00|3181.8|3178.8|3185.3|3182.3|3186.4|3183.4|3180.9|3177.9|489
1731002100000|2024-11-07 17:55:00|3185.5|3182.5|3183.4|3180.4|3185.6|3182.6|3182.3|3179.3|477
1731002400000|2024-11-07 18:00:00|3183.1|3180.1|3177.5|3174.5|3183.4|3180.4|3176.5|3173.5|533
1731002700000|2024-11-07 18:05:00|3177.4|3174.4|3180.9|3177.9|3180.9|3177.9|3176.9|3173.9|448
1731003000000|2024-11-07 18:10:00|3180.3|3177.3|3178.6|3175.6|3180.9|3177.9|3177.2|3174.2|367
1731003300000|2024-11-07 18:15:00|3178.5|3175.5|3176.9|3173.9|3179.4|3176.4|3176.3|3173.3|294
1731003600000|2024-11-07 18:20:00|3176.8|3173.8|3176.4|3173.4|3178.7|3175.7|3174.7|3171.7|386
1731003900000|2024-11-07 18:25:00|3176.5|3173.5|3177.2|3174.2|3178.5|3175.5|3175.8|3172.8|343
1731004200000|2024-11-07 18:30:00|3177.1|3174.1|3178|3175|3180.2|3177.2|3176.4|3173.4|266
1731004500000|2024-11-07 18:35:00|3177.9|3174.9|3178.1|3175.1|3179.9|3176.9|3176.7|3173.7|206
1731004800000|2024-11-07 18:40:00|3178|3175|3176.2|3173.2|3178|3175|3175.5|3172.5|247
1731005100000|2024-11-07 18:45:00|3176.1|3173.1|3173.6|3170.6|3176.1|3173.1|3173.5|3170.5|274
1731005400000|2024-11-07 18:50:00|3173.9|3170.9|3173.2|3170.2|3175.6|3172.6|3173.1|3170.1|269
1731005700000|2024-11-07 18:55:00|3173.1|3170.1|3175.4|3168.4|3175.6|3171.6|3172.1|3168.4|220
1731006000000|2024-11-07 19:00:00|3175.5|3169.9|3164.4|3161.4|3180.8|3177.8|3164.4|3161.4|925
1731006300000|2024-11-07 19:05:00|3164|3161|3170|3167|3177.4|3174.4|3161.7|3158.7|1000
1731006600000|2024-11-07 19:10:00|3169.8|3166.8|3175.4|3172.4|3177.6|3174.6|3165.8|3162.8|766
1731006900000|2024-11-07 19:15:00|3175.5|3172.5|3175|3172|3179.8|3176.8|3173.1|3170.1|606
1731007200000|2024-11-07 19:20:00|3174.9|3171.9|3173.2|3170.2|3175.4|3172.4|3169.8|3166.8|634
1731007500000|2024-11-07 19:25:00|3173.1|3170.1|3169.8|3166.8|3175.2|3172.2|3169.3|3166.3|558
1731007800000|2024-11-07 19:30:00|3169.7|3166.7|3179.8|3176.8|3182.4|3179.4|3169.7|3166.7|679
1731008100000|2024-11-07 19:35:00|3179.9|3176.9|3179|3176|3183.5|3180.5|3178.4|3175.4|803
1731008400000|2024-11-07 19:40:00|3178.9|3175.9|3174.4|3171.4|3179.7|3176.7|3161.9|3158.9|1373
1731008700000|2024-11-07 19:45:00|3174.2|3171.2|3180|3177|3182.7|3179.7|3172|3169|1066
1731009000000|2024-11-07 19:50:00|3180.2|3177.2|3178.4|3175.4|3184.7|3181.7|3175.4|3172.4|894
1731009300000|2024-11-07 19:55:00|3178.7|3175.7|3178.7|3175.7|3182.7|3179.7|3175.3|3172.3|937
1731009600000|2024-11-07 20:00:00|3178.8|3175.8|3193.3|3190.3|3194.1|3191.1|3175.2|3172.2|849
1731009900000|2024-11-07 20:05:00|3193.4|3190.4|3196.8|3193.8|3199.2|3196.2|3191.4|3188.4|839
1731010200000|2024-11-07 20:10:00|3197|3194|3205.7|3202.7|3207.2|3204.2|3196.8|3193.8|798
1731010500000|2024-11-07 20:15:00|3205.6|3202.6|3211.2|3208.2|3211.9|3208.9|3205.2|3202.2|700
1731010800000|2024-11-07 20:20:00|3211.4|3208.4|3214.6|3211.6|3215.6|3212.6|3210.3|3207.3|573
1731011100000|2024-11-07 20:25:00|3214.9|3211.9|3213.2|3210.2|3215.8|3212.8|3211.6|3208.6|526
1731011400000|2024-11-07 20:30:00|3213.1|3210.1|3213.6|3210.6|3217.4|3214.4|3212.5|3209.5|505
1731011700000|2024-11-07 20:35:00|3213.3|3210.3|3208.7|3205.7|3214.9|3211.9|3207.6|3204.6|631
1731012000000|2024-11-07 20:40:00|3208.6|3205.6|3198.5|3195.5|3209.3|3206.3|3197.2|3194.2|517
1731012300000|2024-11-07 20:45:00|3198.6|3195.6|3197.5|3194.5|3199.5|3196.5|3191.4|3188.4|532
1731012600000|2024-11-07 20:50:00|3197.2|3194.2|3196.3|3193.3|3201.3|3198.3|3194.4|3191.4|594
1731012900000|2024-11-07 20:55:00|3197|3194|3197.4|3194.4|3199.2|3196.2|3195.9|3192.9|556
1731013200000|2024-11-07 21:00:00|3197.3|3194.3|3198.4|3195.4|3199.3|3196.3|3195.9|3192.9|206
1731013500000|2024-11-07 21:05:00|3198.6|3195.6|3202.1|3199.1|3203.3|3200.3|3198.6|3195.6|212
1731013800000|2024-11-07 21:10:00|3202.2|3199.2|3199.4|3196.4|3202.4|3199.4|3199.3|3196.3|153
1731014100000|2024-11-07 21:15:00|3199.5|3196.5|3202.9|3199.9|3203.2|3200.2|3199.2|3196.2|162
1731014400000|2024-11-07 21:20:00|3203|3200|3203.7|3200.7|3203.7|3200.7|3202.4|3199.4|96
1731014700000|2024-11-07 21:25:00|3203.8|3200.8|3201.2|3198.2|3203.9|3200.9|3200.8|3197.8|111
1731015000000|2024-11-07 21:30:00|3201.1|3198.1|3201.7|3198.7|3202.9|3199.9|3201.1|3198.1|134
1731015300000|2024-11-07 21:35:00|3201.9|3198.9|3202|3199|3203.1|3200.1|3201.4|3198.4|105
1731015600000|2024-11-07 21:40:00|3201.9|3198.9|3202.4|3199.4|3203|3200|3201.4|3198.4|74
1731015900000|2024-11-07 21:45:00|3202.7|3199.7|3201.6|3198.6|3203.2|3200.2|3201.4|3198.4|147
1731016200000|2024-11-07 21:50:00|3201.8|3198.8|3204.3|3201.3|3204.7|3201.7|3201.3|3198.3|146
1731016500000|2024-11-07 21:55:00|3204.4|3201.4|3204.3|3201.3|3208.5|3205.5|3203.6|3200.6|158
1731020400000|2024-11-07 23:00:00|3204|3202|3204.7|3201.7|3208.1|3203|3203.4|3199|105
1731020700000|2024-11-07 23:05:00|3204.6|3201.6|3205.5|3202.5|3206.1|3203.1|3204.2|3201.2|96
1731021000000|2024-11-07 23:10:00|3205.3|3202.3|3205|3202|3206.5|3203.5|3202.9|3200.5|152
1731021300000|2024-11-07 23:15:00|3204.9|3201.9|3207|3204|3207.3|3204.3|3204.6|3201.6|109
1731021600000|2024-11-07 23:20:00|3206.9|3203.9|3204.5|3201.5|3207|3204|3204.2|3201.2|86
1731021900000|2024-11-07 23:25:00|3204.6|3201.6|3205|3202|3206.1|3203.1|3202.8|3200|108
1731022200000|2024-11-07 23:30:00|3204|3201|3207|3204|3208|3205|3204|3201|52
1731022500000|2024-11-07 23:35:00|3207.3|3204.3|3204.6|3201.6|3207.3|3204.3|3204.6|3201.6|92
1731022800000|2024-11-07 23:40:00|3204.7|3201.7|3204.3|3201.3|3206.1|3203.1|3204|3201|104
1731023100000|2024-11-07 23:45:00|3204.4|3201.4|3203.5|3200.5|3204.5|3201.5|3203|3200|118
1731023400000|2024-11-07 23:50:00|3203.6|3200.6|3203.5|3200.5|3205|3202|3203.1|3200.1|80
1731023700000|2024-11-07 23:55:00|3203.6|3200.6|3203|3200|3204|3201|3201.6|3198.6|138
1731024000000|2024-11-08 00:00:00|3203.1|3200.1|3203.8|3200.8|3205|3202.1|3202.5|3199.8|199
1731024300000|2024-11-08 00:05:00|3203.9|3200.9|3204|3201|3204.8|3201.8|3202.5|3199.8|173
1731024600000|2024-11-08 00:10:00|3204.1|3201.1|3202.8|3199.8|3204.1|3201.5|3202.4|3199.4|147
1731024900000|2024-11-08 00:15:00|3202.5|3199.5|3201.9|3199.9|3202.8|3200.2|3200.7|3198.3|179
1731025200000|2024-11-08 00:20:00|3202|3200|3199.9|3197.9|3203.6|3201.3|3199.6|3197.1|163
1731025500000|2024-11-08 00:25:00|3199.8|3197.8|3200|3198|3200.8|3198.3|3198.5|3196.1|151
1731025800000|2024-11-08 00:30:00|3199.8|3197.8|3198.6|3195.6|3201.9|3199.5|3197.8|3195.5|213
1731026100000|2024-11-08 00:35:00|3199|3196|3198.4|3195.4|3199.5|3196.5|3196.5|3194|182
1731026400000|2024-11-08 00:40:00|3198.3|3195.3|3194.7|3192.7|3199.1|3196.8|3194.5|3192|129
1731026700000|2024-11-08 00:45:00|3194.6|3192.6|3185.1|3183.1|3195.3|3192.7|3184.2|3181.5|345
1731027000000|2024-11-08 00:50:00|3186.1|3182.6|3185|3183|3189.7|3187.7|3184.6|3182.4|257
1731027300000|2024-11-08 00:55:00|3185.1|3183.1|3185.4|3182.4|3187.6|3185.1|3183.7|3181.7|237
1731027600000|2024-11-08 01:00:00|3184.7|3182.7|3184|3181|3187|3184|3175.1|3173|922
1731027900000|2024-11-08 01:05:00|3183.9|3180.9|3182.3|3179.3|3188.5|3185.5|3181.6|3178.6|636
1731028200000|2024-11-08 01:10:00|3182.4|3179.4|3180.7|3177.7|3183.6|3180.6|3178.6|3176|598
1731028500000|2024-11-08 01:15:00|3180.8|3177.8|3182.1|3180.1|3184.1|3181.6|3179|3176|516
1731028800000|2024-11-08 01:20:00|3182.5|3180.5|3183.2|3180.2|3186.1|3183.6|3180.6|3178|502
1731029100000|2024-11-08 01:25:00|3183.1|3180.1|3186|3183|3188.1|3185.6|3182.9|3179.9|557
1731029400000|2024-11-08 01:30:00|3186.1|3183.1|3178.1|3175.1|3187.5|3184.5|3178.1|3175.1|702
1731029700000|2024-11-08 01:35:00|3178.2|3175.2|3184.5|3181.5|3186.8|3184.8|3178|3175|609
1731030000000|2024-11-08 01:40:00|3184.6|3181.6|3182.5|3180.5|3186|3183.2|3180.6|3178.1|527
1731030300000|2024-11-08 01:45:00|3182.3|3180.3|3185|3183|3186|3183.6|3179.8|3176.8|543
1731030600000|2024-11-08 01:50:00|3185.2|3183.2|3184.8|3181.8|3189.5|3187.2|3183.1|3180.3|524
1731030900000|2024-11-08 01:55:00|3184.5|3181.5|3182|3180|3187.7|3184.9|3181.1|3178.5|473
1731031200000|2024-11-08 02:00:00|3181.5|3179.5|3176.5|3173.5|3182.4|3180.1|3175|3172|630
1731031500000|2024-11-08 02:05:00|3176.6|3173.6|3181.8|3178.8|3182.8|3180.6|3176.5|3173.5|494
1731031800000|2024-11-08 02:10:00|3181.9|3178.9|3181|3178|3187.3|3184.5|3180.8|3178|543
1731032100000|2024-11-08 02:15:00|3181.2|3178.2|3184.9|3181.9|3186.6|3183.6|3181|3178|308
1731032400000|2024-11-08 02:20:00|3184.8|3181.8|3185|3182|3186.3|3184.3|3183.4|3181|196
1731032700000|2024-11-08 02:25:00|3185.5|3182.5|3186|3184|3186.7|3184.1|3184.2|3181.4|223
1731033000000|2024-11-08 02:30:00|3186.1|3184.1|3182|3179|3187.8|3185.4|3182|3179|518
1731033300000|2024-11-08 02:35:00|3182.1|3179.1|3178.9|3175.9|3182.1|3179.6|3176.5|3174.3|613
1731033600000|2024-11-08 02:40:00|3178.8|3175.8|3174.5|3171.5|3181.1|3178.6|3174|3171.3|628
1731033900000|2024-11-08 02:45:00|3173.7|3171.7|3176.5|3173.5|3178.6|3175.6|3173.5|3171|574
1731034200000|2024-11-08 02:50:00|3176.1|3173.1|3178.1|3175.1|3179.2|3176.7|3174.2|3171.4|531
1731034500000|2024-11-08 02:55:00|3178|3175|3177.2|3174.2|3179.8|3177.2|3176.2|3173.8|524
1731034800000|2024-11-08 03:00:00|3177.1|3174.1|3177.2|3174.2|3180.9|3177.9|3177.1|3174.1|477
1731035100000|2024-11-08 03:05:00|3177.1|3174.1|3181|3178|3181|3178|3175.1|3172.1|460
1731035400000|2024-11-08 03:10:00|3181.1|3178.1|3184.1|3181.1|3185.2|3182.3|3181.1|3178.1|414
1731035700000|2024-11-08 03:15:00|3184.3|3181.3|3176.9|3173.9|3185.1|3182.1|3176.5|3173.5|416
1731036000000|2024-11-08 03:20:00|3176.7|3173.7|3176.6|3173.6|3178.9|3175.9|3174.1|3171.1|489
1731036300000|2024-11-08 03:25:00|3176.9|3173.9|3169|3166|3177|3174|3168.6|3165.7|547
1731036600000|2024-11-08 03:30:00|3169.2|3166.2|3170.2|3167.2|3173.6|3170.6|3169.1|3166.1|321
1731036900000|2024-11-08 03:35:00|3170.3|3167.3|3171.5|3169.5|3172.8|3170.8|3169.1|3166.7|323
1731037200000|2024-11-08 03:40:00|3171.7|3169.7|3169.6|3166.6|3172.1|3170.1|3169.2|3166.5|204
1731037500000|2024-11-08 03:45:00|3169.7|3166.7|3168.3|3166.3|3171.7|3169.3|3167.8|3165.7|195
1731037800000|2024-11-08 03:50:00|3168.9|3165.9|3170|3167|3170.8|3168.3|3168|3165|175
1731038100000|2024-11-08 03:55:00|3169.9|3166.9|3170.4|3167.4|3172.5|3170.5|3169.8|3166.8|167
1731038400000|2024-11-08 04:00:00|3170.3|3167.3|3167.9|3164.9|3170.3|3167.3|3167.1|3164.4|182
1731038700000|2024-11-08 04:05:00|3167.8|3164.8|3166.7|3163.7|3168.9|3166.7|3165.7|3162.8|183
1731039000000|2024-11-08 04:10:00|3166.8|3163.8|3172.1|3170.1|3172.4|3170.4|3166.7|3163.7|169
1731039300000|2024-11-08 04:15:00|3172.4|3170.4|3173.7|3171.7|3175.2|3172.7|3172.3|3170.2|236
1731039600000|2024-11-08 04:20:00|3173.6|3171.6|3172.3|3170.3|3174.2|3171.8|3171.8|3169.8|191
1731039900000|2024-11-08 04:25:00|3172.2|3170.2|3172.8|3169.8|3173.4|3171.3|3171.4|3169.4|102
1731040200000|2024-11-08 04:30:00|3172.9|3169.9|3173.3|3171.3|3173.8|3171.8|3170.9|3168.4|157
1731040500000|2024-11-08 04:35:00|3173.4|3171.4|3174.8|3172.8|3176.4|3173.8|3173.3|3170.8|148
1731040800000|2024-11-08 04:40:00|3174.2|3172.2|3173.3|3170.3|3174.9|3172.3|3172.3|3169.4|89
1731041100000|2024-11-08 04:45:00|3173.2|3170.2|3173.3|3171.3|3175|3173|3172.7|3170.1|92
1731041400000|2024-11-08 04:50:00|3173.4|3171.4|3173.3|3171.3|3174.1|3172.1|3172.9|3170.9|89
1731041700000|2024-11-08 04:55:00|3173.2|3171.2|3172.9|3170.9|3173.7|3171.7|3172.1|3170.1|120
1731042000000|2024-11-08 05:00:00|3173.1|3171.1|3175.4|3172.4|3176.8|3174.1|3173|3171|269
1731042300000|2024-11-08 05:05:00|3175.5|3172.5|3175|3173|3176.9|3174.1|3174.8|3171.9|203
1731042600000|2024-11-08 05:10:00|3175.1|3173.1|3175.3|3173.3|3176.7|3174.7|3174.4|3172.4|193
1731042900000|2024-11-08 05:15:00|3175.4|3173.4|3175.4|3173.4|3175.8|3173.8|3174.2|3172.2|171
1731043200000|2024-11-08 05:20:00|3175.3|3173.3|3178.4|3176.4|3178.9|3176.9|3174.9|3172.9|217
1731043500000|2024-11-08 05:25:00|3178.5|3176.5|3177.1|3175.1|3178.8|3176.8|3177|3174.6|197
1731043800000|2024-11-08 05:30:00|3177.3|3175.3|3178.2|3175.2|3179.7|3177.6|3173.5|3170.9|637
1731044100000|2024-11-08 05:35:00|3178.1|3175.1|3175.8|3172.8|3178.4|3175.4|3173.8|3170.8|517
1731044400000|2024-11-08 05:40:00|3175.4|3172.4|3175.9|3172.9|3179.3|3176.6|3173.9|3170.9|482
1731044700000|2024-11-08 05:45:00|3175.7|3172.7|3174.3|3171.3|3176.3|3173.3|3172.6|3169.6|508
1731045000000|2024-11-08 05:50:00|3174.1|3171.1|3175.8|3172.8|3178.8|3175.8|3173.8|3170.8|465
1731045300000|2024-11-08 05:55:00|3175.7|3172.7|3175.7|3172.7|3177.9|3175.2|3174.8|3171.8|410
1731045600000|2024-11-08 06:00:00|3175.8|3172.8|3172|3169|3177.4|3174.4|3170.1|3167.7|507
1731045900000|2024-11-08 06:05:00|3172.3|3169.3|3167.7|3164.7|3172.9|3169.9|3165.6|3163.3|498
1731046200000|2024-11-08 06:10:00|3167.8|3164.8|3161|3158|3168.6|3166.4|3158.9|3156.3|555
1731046500000|2024-11-08 06:15:00|3160.9|3157.9|3158.6|3155.6|3164.4|3161.8|3158|3155|520
1731046800000|2024-11-08 06:20:00|3158.7|3155.7|3154.8|3151.8|3158.7|3155.7|3152.6|3149.8|629
1731047100000|2024-11-08 06:25:00|3154.6|3151.6|3154.2|3151.2|3157|3154.6|3151.6|3148.8|634
1731047400000|2024-11-08 06:30:00|3154.3|3151.3|3153.8|3150.8|3158.4|3155.6|3150.1|3147.8|583
1731047700000|2024-11-08 06:35:00|3153.4|3150.4|3154|3151|3155.7|3152.7|3151.1|3148.7|527
1731048000000|2024-11-08 06:40:00|3153.9|3150.9|3156|3154|3156.5|3154.5|3152.9|3150|606
1731048300000|2024-11-08 06:45:00|3155.8|3153.8|3157.1|3155.1|3159.8|3157.8|3155.8|3153|548
1731048600000|2024-11-08 06:50:00|3157|3155|3159|3156|3159.6|3157.4|3155.2|3152.9|487
1731048900000|2024-11-08 06:55:00|3158.9|3155.9|3154.4|3152.4|3159.6|3157.3|3154.1|3152.1|499
1731049200000|2024-11-08 07:00:00|3154.3|3152.3|3152.5|3150.5|3155|3152.4|3150|3147.6|345
1731049500000|2024-11-08 07:05:00|3152.3|3150.3|3152.5|3149.5|3155.1|3152.2|3150.4|3148|320
1731049800000|2024-11-08 07:10:00|3152.6|3149.6|3149.9|3147.9|3153.5|3151.1|3149.7|3147.4|334
1731050100000|2024-11-08 07:15:00|3149.5|3147.5|3153.2|3151.2|3153.8|3151.7|3146.9|3144.9|428
1731050400000|2024-11-08 07:20:00|3153|3151|3152.4|3149.4|3153.9|3151.7|3150|3147.6|271
1731050700000|2024-11-08 07:25:00|3152.3|3149.3|3153.4|3150.4|3153.4|3150.6|3146.7|3144.7|317
1731051000000|2024-11-08 07:30:00|3153.5|3150.5|3152.3|3150.3|3153.5|3150.8|3144.7|3142|306
1731051300000|2024-11-08 07:35:00|3152.4|3150.4|3155|3153|3155.8|3153.8|3151.8|3149.5|299
1731051600000|2024-11-08 07:40:00|3154.8|3152.8|3156.5|3153.5|3158.1|3155.4|3154.8|3152.8|290
1731051900000|2024-11-08 07:45:00|3156.4|3153.4|3156.9|3154.9|3157.8|3155.5|3151.5|3149|436
1731052200000|2024-11-08 07:50:00|3157.2|3155.2|3157.2|3155.2|3159.7|3157.2|3156.9|3154.4|422
1731052500000|2024-11-08 07:55:00|3157.1|3155.1|3156.8|3154.8|3158.4|3156|3155.1|3152.7|381
1731052800000|2024-11-08 08:00:00|3156.9|3154.9|3147.1|3145.1|3158.9|3156.9|3145.9|3142.9|588
1731053100000|2024-11-08 08:05:00|3147.5|3144.5|3136.4|3133.4|3149.9|3146.9|3135.4|3132.4|1050
1731053400000|2024-11-08 08:10:00|3137.1|3134.1|3138.9|3135.9|3142.3|3139.7|3133.1|3130.9|1045
1731053700000|2024-11-08 08:15:00|3138.4|3135.4|3141.9|3138.9|3145.4|3143.3|3135.6|3133|849
1731054000000|2024-11-08 08:20:00|3142.1|3139.1|3142.9|3139.9|3147.5|3145.5|3140|3137.5|673
1731054300000|2024-11-08 08:25:00|3142.8|3139.8|3148.4|3146.4|3149|3147|3138.3|3135.8|672
1731054600000|2024-11-08 08:30:00|3148.6|3146.6|3156|3154|3156.5|3154.5|3148.4|3146.3|567
1731054900000|2024-11-08 08:35:00|3155.8|3153.8|3148.6|3146.6|3156.2|3154.1|3147.3|3145.3|640
1731055200000|2024-11-08 08:40:00|3148.8|3146.8|3146.9|3143.9|3148.9|3146.8|3144.6|3141.6|516
1731055500000|2024-11-08 08:45:00|3146.8|3143.8|3147.9|3145.9|3148.2|3146|3144.6|3142.1|477
1731055800000|2024-11-08 08:50:00|3147.8|3145.8|3146.9|3143.9|3148.4|3146.3|3143.2|3140.8|536
1731056100000|2024-11-08 08:55:00|3146.8|3143.8|3147.6|3144.6|3150.4|3148|3145.4|3142.9|405
1731056400000|2024-11-08 09:00:00|3147.7|3144.7|3151.4|3149.4|3151.8|3149.4|3145.2|3142.8|533
1731056700000|2024-11-08 09:05:00|3151.5|3148.4|3153.2|3150.2|3156.7|3154.4|3150.1|3147.3|502
1731057000000|2024-11-08 09:10:00|3153.3|3150.3|3158.8|3156.8|3159.2|3157.2|3151.9|3149.6|416
1731057300000|2024-11-08 09:15:00|3159|3157|3154.8|3152.8|3159.2|3157.2|3152.9|3150.9|478
1731057600000|2024-11-08 09:20:00|3154.3|3152.3|3148.5|3146.5|3155|3153|3148.3|3146.3|400
1731057900000|2024-11-08 09:25:00|3148.4|3146.4|3154.9|3152.9|3155.1|3153.1|3148.3|3146.3|400
1731058200000|2024-11-08 09:30:00|3155|3153|3151.7|3149.7|3155.5|3153.5|3151|3149|392
1731058500000|2024-11-08 09:35:00|3151.4|3149.4|3152.4|3150.4|3154.5|3152.5|3150.7|3148.5|393
1731058800000|2024-11-08 09:40:00|3152|3150|3154.6|3152.6|3155.1|3153.1|3152|3150|310
1731059100000|2024-11-08 09:45:00|3154.5|3152.5|3153.6|3151.6|3155.5|3153.2|3151.5|3149.5|352
1731059400000|2024-11-08 09:50:00|3153.5|3151.5|3153.6|3151.6|3154.2|3152.2|3150|3148|371
1731059700000|2024-11-08 09:55:00|3153.5|3151.5|3154|3152|3155.4|3153.4|3152.3|3150.3|325
1731060000000|2024-11-08 10:00:00|3153.9|3151.9|3148.5|3146.5|3153.9|3151.9|3148.5|3146.5|352
1731060300000|2024-11-08 10:05:00|3148.6|3146.6|3146.4|3144.4|3150.6|3148.6|3146|3144|412
1731060600000|2024-11-08 10:10:00|3146.5|3144.5|3148|3146|3148.4|3146.4|3144.6|3142.6|345
1731060900000|2024-11-08 10:15:00|3148.2|3146.2|3147.1|3145.1|3149.5|3147.4|3146.8|3144.8|292
1731061200000|2024-11-08 10:20:00|3147|3145|3140.5|3138.5|3148.5|3146|3140|3137.9|322
1731061500000|2024-11-08 10:25:00|3140.8|3138.8|3145.5|3143.5|3145.6|3143.6|3140|3137.6|389
1731061800000|2024-11-08 10:30:00|3145.6|3143.6|3143.6|3141.6|3146.3|3144.3|3142.9|3140.7|357
1731062100000|2024-11-08 10:35:00|3144.2|3142.2|3141.3|3139.3|3144.4|3142.2|3140.3|3138.2|304
1731062400000|2024-11-08 10:40:00|3141.4|3139.4|3143.8|3141.8|3145|3143|3140.5|3138.5|285
1731062700000|2024-11-08 10:45:00|3143.6|3141.6|3139.5|3137.5|3143.6|3141.6|3138.3|3136.2|380
1731063000000|2024-11-08 10:50:00|3139.9|3137.9|3141.3|3139.3|3144.8|3142.8|3139.8|3137.8|416
1731063300000|2024-11-08 10:55:00|3141.5|3139.5|3144.6|3142.6|3145.2|3143.2|3140.7|3138.7|346
1731063600000|2024-11-08 11:00:00|3144.8|3142.8|3146.4|3144.4|3147|3145|3144.3|3142.1|294
1731063900000|2024-11-08 11:05:00|3146|3144|3144.9|3142.9|3147.5|3145.5|3144.5|3142.5|239
1731064200000|2024-11-08 11:10:00|3144.5|3142.5|3147.9|3145.9|3148.1|3146.1|3144.5|3142.5|316
1731064500000|2024-11-08 11:15:00|3148|3146|3149.3|3147.3|3152.4|3150.4|3147.9|3145.9|265
1731064800000|2024-11-08 11:20:00|3149.4|3147.4|3149.5|3147.5|3151.2|3149.2|3149|3147|212
1731065100000|2024-11-08 11:25:00|3149.4|3147.4|3147.4|3145.4|3150|3148|3145|3142.9|275
1731065400000|2024-11-08 11:30:00|3147.5|3145.5|3152.8|3150.8|3153.7|3151.7|3145.5|3143.5|291
1731065700000|2024-11-08 11:35:00|3152.7|3150.7|3154.5|3152.5|3155.6|3153.6|3151.7|3149.7|281
1731066000000|2024-11-08 11:40:00|3154.1|3152.1|3156.7|3154.7|3158|3156|3152.9|3150.9|251
1731066300000|2024-11-08 11:45:00|3156.5|3154.5|3157.1|3155.1|3160.1|3158.1|3155.7|3153.1|364
1731066600000|2024-11-08 11:50:00|3157.2|3155.2|3154.8|3151.8|3158.8|3156.5|3153.5|3151.1|387
1731066900000|2024-11-08 11:55:00|3154.9|3151.9|3156.6|3154.6|3156.8|3154.6|3153.6|3151.3|320
1731067200000|2024-11-08 12:00:00|3156.5|3154.5|3153.5|3151.5|3157.2|3155.2|3152.4|3150.4|335
1731067500000|2024-11-08 12:05:00|3153.4|3151.4|3152.5|3150.5|3153.4|3151.4|3150.1|3148.1|333
1731067800000|2024-11-08 12:10:00|3152.6|3150.6|3150.4|3148.4|3153.1|3151.1|3149.9|3147.9|315
1731068100000|2024-11-08 12:15:00|3150.1|3148.1|3150|3148|3152.1|3150.1|3148|3146|290
1731068400000|2024-11-08 12:20:00|3149.9|3147.9|3144.5|3142.5|3149.9|3147.9|3143.3|3141.3|337
1731068700000|2024-11-08 12:25:00|3144.6|3142.6|3143.4|3141.4|3145.2|3143.2|3139|3137|436
1731069000000|2024-11-08 12:30:00|3143.5|3141.5|3145|3143|3146|3144|3142.1|3139.5|425
1731069300000|2024-11-08 12:35:00|3145.1|3143.1|3147.1|3145.1|3148|3145.8|3144.1|3141.7|370
1731069600000|2024-11-08 12:40:00|3147.2|3145.2|3150.7|3148.7|3152.9|3150.7|3147.2|3145.2|342
1731069900000|2024-11-08 12:45:00|3150.6|3148.6|3151.7|3149.7|3154.6|3152.6|3150.6|3148.5|363
1731070200000|2024-11-08 12:50:00|3151.8|3149.8|3152.6|3150.6|3153.9|3151.9|3151.2|3149.2|391
1731070500000|2024-11-08 12:55:00|3152.5|3150.5|3150.1|3148.1|3154.3|3152.3|3149.2|3146.8|401
1731070800000|2024-11-08 13:00:00|3149.9|3147.9|3147.8|3145.8|3152.7|3150.5|3145.6|3143.5|1016
1731071100000|2024-11-08 13:05:00|3148.1|3146.1|3152.9|3150.9|3153.5|3151.5|3147.7|3144.9|861
1731071400000|2024-11-08 13:10:00|3153|3151|3156.8|3154.8|3158.2|3156.2|3152.6|3150.6|818
1731071700000|2024-11-08 13:15:00|3156.9|3154.9|3163.6|3161.6|3165.6|3163|3155|3152.7|824
1731072000000|2024-11-08 13:20:00|3164|3162|3168.1|3166.1|3173|3170.6|3162.1|3160.1|1006
1731072300000|2024-11-08 13:25:00|3168.4|3166.4|3168.8|3166.8|3171.8|3169.5|3164.6|3162.2|914
1731072600000|2024-11-08 13:30:00|3169.3|3166.3|3166.4|3164.4|3177.7|3175.4|3164.9|3162.9|951
1731072900000|2024-11-08 13:35:00|3166.3|3164.3|3168.5|3165.5|3169.2|3166.6|3163.2|3160.9|996
1731073200000|2024-11-08 13:40:00|3168.3|3165.3|3171.2|3168.2|3172.6|3170.3|3164.9|3162.4|804
1731073500000|2024-11-08 13:45:00|3171.1|3168.1|3174|3171|3175.9|3173.9|3169.7|3167.1|874
1731073800000|2024-11-08 13:50:00|3174.9|3171.9|3184.2|3182.2|3185|3182.5|3172.8|3170.5|895
1731074100000|2024-11-08 13:55:00|3183.8|3181.8|3175.2|3173.2|3184.8|3182.5|3172.2|3170.2|859
1731074400000|2024-11-08 14:00:00|3175.4|3173.4|3179.7|3177.7|3182.5|3180.5|3172.7|3170.1|855
1731074700000|2024-11-08 14:05:00|3179.8|3177.8|3182.7|3180.7|3186.4|3184.2|3177.9|3175.5|895
1731075000000|2024-11-08 14:10:00|3182.6|3180.6|3185.7|3183.7|3186.2|3184.2|3179.2|3176.7|859
1731075300000|2024-11-08 14:15:00|3185.3|3183.3|3179.3|3177.3|3185.9|3183.9|3177.9|3175.9|754
1731075600000|2024-11-08 14:20:00|3179.2|3177.2|3178.4|3176.4|3183.1|3181.1|3177.4|3175.4|751
1731075900000|2024-11-08 14:25:00|3178.7|3176.7|3176.9|3174.9|3181.7|3179.7|3175.7|3173.7|603
1731076200000|2024-11-08 14:30:00|3176.8|3174.8|3176.5|3174.5|3185.8|3183.8|3176.2|3174.2|1155
1731076500000|2024-11-08 14:35:00|3175.9|3173.9|3169.9|3167.9|3184.6|3182.6|3169.2|3167.2|1039
1731076800000|2024-11-08 14:40:00|3170|3168|3158.8|3156.8|3171.1|3169.1|3158.4|3156.4|1024
1731077100000|2024-11-08 14:45:00|3157.8|3155.8|3160.2|3158.2|3160.6|3158.6|3145.5|3143.5|1207
1731077400000|2024-11-08 14:50:00|3160.3|3158.3|3165.3|3162.3|3167.2|3165.2|3157.3|3155.3|1103
1731077700000|2024-11-08 14:55:00|3165.2|3162.2|3162.6|3154.6|3166|3163.5|3157|3154.3|886
1731078000000|2024-11-08 15:00:00|3159.2|3156.2|3159|3157|3162.1|3158.8|3153.3|3149.3|1053
1731078300000|2024-11-08 15:05:00|3158.5|3156.5|3144|3142|3158.5|3156.5|3143.4|3141.4|1120
1731078600000|2024-11-08 15:10:00|3143.9|3141.9|3140.3|3138.3|3147.9|3145.9|3138.1|3135.6|1189
1731078900000|2024-11-08 15:15:00|3140.1|3138.1|3141.2|3139.2|3142.6|3140.6|3136.1|3133.7|1152
1731079200000|2024-11-08 15:20:00|3141.7|3139.7|3145.1|3143.1|3147.9|3145.6|3141.1|3138.7|916
1731079500000|2024-11-08 15:25:00|3145|3143|3145.5|3143.5|3149.5|3147.5|3144.1|3142.1|889
1731079800000|2024-11-08 15:30:00|3144.6|3142.6|3150.8|3148.8|3152.6|3150.6|3143.7|3141.7|939
1731080100000|2024-11-08 15:35:00|3151|3149|3141.8|3139.8|3151.4|3149.2|3141.3|3139.3|841
1731080400000|2024-11-08 15:40:00|3141.6|3139.6|3139.2|3137.2|3146.5|3144.5|3138.7|3136.7|829
1731080700000|2024-11-08 15:45:00|3139.6|3137.6|3140.6|3138.6|3141.2|3139.2|3137|3134.8|752
1731081000000|2024-11-08 15:50:00|3140.5|3138.5|3135.4|3133.4|3140.7|3138.7|3129.1|3127.1|749
1731081300000|2024-11-08 15:55:00|3135.5|3133.5|3143.2|3141.2|3146.2|3144.2|3134.7|3132.7|751
1731081600000|2024-11-08 16:00:00|3143.6|3141.6|3139.7|3137.7|3143.8|3141.8|3138.7|3136.7|704
1731081900000|2024-11-08 16:05:00|3139.8|3137.8|3136.8|3134.8|3141.2|3139.2|3136.2|3134.2|594
1731082200000|2024-11-08 16:10:00|3136.7|3134.7|3138|3136|3140.8|3138.5|3135.7|3133.3|594
1731082500000|2024-11-08 16:15:00|3138.2|3136.2|3136.1|3134.1|3140.2|3138.2|3133.2|3131.2|642
1731082800000|2024-11-08 16:20:00|3136.3|3134.3|3136.6|3134.6|3139.3|3137.3|3133.5|3131.5|672
1731083100000|2024-11-08 16:25:00|3136.8|3134.8|3138.8|3136.8|3140.5|3138.4|3134.9|3132.9|745
1731083400000|2024-11-08 16:30:00|3139.8|3137.8|3140.5|3138.5|3145|3143|3137.7|3135.7|587
1731083700000|2024-11-08 16:35:00|3140.7|3138.7|3140.6|3138.6|3141.1|3139.1|3136.2|3133.7|666
1731084000000|2024-11-08 16:40:00|3140.5|3138.5|3141.9|3139.9|3142.3|3140.3|3139|3137|451
1731084300000|2024-11-08 16:45:00|3142|3140|3142.8|3140.8|3144.3|3142.3|3141.4|3139.4|424
1731084600000|2024-11-08 16:50:00|3142.9|3140.9|3142.4|3140.4|3143.9|3141.9|3140.5|3138.5|431
1731084900000|2024-11-08 16:55:00|3142.7|3140.7|3126.4|3123.4|3143.5|3141.5|3125.9|3122.9|458
1731085200000|2024-11-08 17:00:00|3126.3|3123.3|3134|3132|3135.9|3133.9|3126.3|3123.3|684
1731085500000|2024-11-08 17:05:00|3133.9|3131.9|3136.1|3134.1|3139.9|3137.9|3133.9|3131.9|582
1731085800000|2024-11-08 17:10:00|3136.5|3134.5|3134.9|3132.9|3137.3|3135.3|3132.8|3130.8|451
1731086100000|2024-11-08 17:15:00|3134.8|3132.8|3136.6|3134.6|3138.9|3136.9|3134.8|3132.8|460
1731086400000|2024-11-08 17:20:00|3136.4|3134.4|3136.1|3134.1|3137.4|3135.4|3132.9|3130.9|371
1731086700000|2024-11-08 17:25:00|3136.3|3134.3|3133.4|3131.4|3138.8|3136.8|3133.3|3131.3|327
1731087000000|2024-11-08 17:30:00|3133|3131|3136.4|3134.4|3138.2|3135.9|3131.9|3129.9|419
1731087300000|2024-11-08 17:35:00|3136.3|3134.3|3133.4|3131.4|3136.8|3134.3|3132.8|3130.8|350
1731087600000|2024-11-08 17:40:00|3133.6|3131.6|3132|3130|3134.4|3132.4|3131.3|3129.3|298
1731087900000|2024-11-08 17:45:00|3131.9|3129.9|3135.9|3133.9|3136.9|3134.9|3131.4|3129.4|355
1731088200000|2024-11-08 17:50:00|3135.5|3133.5|3135.6|3133.6|3136.4|3134.4|3133.4|3131.4|330
1731088500000|2024-11-08 17:55:00|3135.4|3133.4|3135.4|3133.4|3137.2|3135.2|3134.8|3132.8|360
1731088800000|2024-11-08 18:00:00|3135.6|3133.6|3134.9|3132.9|3137.1|3135.1|3132.4|3130.4|329
1731089100000|2024-11-08 18:05:00|3135|3133|3138.4|3136.4|3138.5|3136.5|3135|3133|362
1731089400000|2024-11-08 18:10:00|3138.5|3136.5|3136.8|3134.8|3138.8|3136.8|3136.3|3134.3|292
1731089700000|2024-11-08 18:15:00|3136.9|3134.9|3135.2|3133.2|3138.4|3136.4|3134.4|3132.4|268
1731090000000|2024-11-08 18:20:00|3135|3133|3134.4|3132.4|3137.1|3134.9|3134.1|3132.1|381
1731090300000|2024-11-08 18:25:00|3134.3|3132.3|3133.8|3131.8|3135.3|3133.3|3132.9|3130.9|290
1731090600000|2024-11-08 18:30:00|3133.9|3131.9|3133.3|3131.3|3134.8|3132.8|3130.9|3128.9|225
1731090900000|2024-11-08 18:35:00|3132.9|3130.9|3125.8|3123.8|3132.9|3130.9|3125.7|3123.5|246
1731091200000|2024-11-08 18:40:00|3125.7|3123.7|3127.2|3125.2|3129.1|3127.1|3125.7|3123.7|246
1731091500000|2024-11-08 18:45:00|3127.3|3125.3|3126.8|3124.8|3128.5|3126.5|3126.4|3124.3|192
1731091800000|2024-11-08 18:50:00|3127|3125|3126.6|3124.6|3127.8|3125.8|3126|3124|242
1731092100000|2024-11-08 18:55:00|3126.7|3124.7|3128.2|3126.2|3129.8|3127.8|3126.3|3124.3|259
1731092400000|2024-11-08 19:00:00|3128.3|3126.3|3125.9|3123.9|3129.3|3127.3|3125.7|3123.7|222
1731092700000|2024-11-08 19:05:00|3126.1|3124.1|3127.3|3125.3|3128.7|3126.7|3125.7|3123.7|180
1731093000000|2024-11-08 19:10:00|3127.5|3125.5|3125.7|3123.7|3127.7|3125.7|3125.6|3123.6|148
1731093300000|2024-11-08 19:15:00|3125.3|3123.3|3122.9|3120.9|3126.3|3124.3|3122.4|3120.4|206
1731093600000|2024-11-08 19:20:00|3123.2|3121.2|3123.7|3121.7|3124|3122|3120.2|3118.2|205
1731093900000|2024-11-08 19:25:00|3123.6|3121.6|3123|3121|3124.6|3122.6|3122|3120|182
1731094200000|2024-11-08 19:30:00|3123.2|3121.2|3122.7|3120.7|3124.3|3122.3|3122.1|3120.1|155
1731094500000|2024-11-08 19:35:00|3122.9|3120.9|3125|3123|3126.1|3124.1|3122.5|3120.5|189
1731094800000|2024-11-08 19:40:00|3125.1|3123.1|3124.6|3122.6|3125.7|3123.7|3124.2|3122.2|130
1731095100000|2024-11-08 19:45:00|3124.5|3122.5|3125.6|3123.6|3125.6|3123.6|3123.5|3121.5|195
1731095400000|2024-11-08 19:50:00|3125.7|3123.7|3127.5|3125.5|3127.9|3125.9|3124.6|3122.6|190
1731095700000|2024-11-08 19:55:00|3127.6|3125.6|3130.7|3128.7|3132.2|3130.2|3127.5|3125.5|262
1731096000000|2024-11-08 20:00:00|3130.6|3128.6|3130.5|3128.5|3132.3|3130.3|3129.9|3127.9|246
1731096300000|2024-11-08 20:05:00|3130.6|3128.6|3133.3|3131.3|3134|3132|3130.6|3128.6|159
1731096600000|2024-11-08 20:10:00|3133.2|3131.2|3131.8|3129.8|3133.5|3131.5|3129.8|3127.8|166
1731096900000|2024-11-08 20:15:00|3131.9|3129.9|3131.6|3129.6|3133|3131|3131.5|3129.5|170
1731097200000|2024-11-08 20:20:00|3131.9|3129.9|3132.8|3130.8|3133|3131|3131.7|3129.7|212
1731097500000|2024-11-08 20:25:00|3132.7|3130.7|3130.7|3128.7|3132.8|3130.8|3129.7|3127.7|183
1731097800000|2024-11-08 20:30:00|3130.8|3128.8|3130.3|3128.3|3131.8|3129.8|3129.7|3127.7|213
1731098100000|2024-11-08 20:35:00|3130.5|3128.5|3131.6|3129.6|3131.8|3129.8|3128.9|3126.9|168
1731098400000|2024-11-08 20:40:00|3131.7|3129.7|3131.1|3129.1|3132|3130|3130.8|3128.8|154
1731098700000|2024-11-08 20:45:00|3131.2|3129.2|3131.5|3129.5|3132|3130|3130.8|3128.8|121
1731099000000|2024-11-08 20:50:00|3131.3|3129.3|3131.2|3129.2|3132.1|3130.1|3130.8|3128.8|188
1731099300000|2024-11-08 20:55:00|3130.3|3128.3|3126.4|3124.4|3130.4|3128.4|3126.2|3124.2|251
1731099600000|2024-11-08 21:00:00|3126.7|3124.7|3127.7|3125.7|3128.5|3126.5|3126.2|3124.2|170
1731099900000|2024-11-08 21:05:00|3127.9|3125.9|3127.5|3125.5|3128.2|3126.2|3126.9|3124.7|127
1731100200000|2024-11-08 21:10:00|3127.7|3125.7|3128.4|3126.4|3129.4|3127.1|3127.6|3125.5|163
1731100500000|2024-11-08 21:15:00|3128.2|3126.2|3129.9|3126.9|3129.9|3127.5|3127.6|3125.5|148
1731100800000|2024-11-08 21:20:00|3129.5|3127.5|3129|3127|3130.4|3128.1|3127.4|3124.9|200
1731101100000|2024-11-08 21:25:00|3129.2|3127.2|3129.2|3127.2|3130.7|3128.4|3129|3126.6|163
1731101400000|2024-11-08 21:30:00|3129.3|3127.3|3129.9|3127.9|3130.6|3128.2|3128.9|3126.5|143
1731101700000|2024-11-08 21:35:00|3130.4|3127.4|3130.6|3127.6|3130.6|3128|3129.1|3126.6|100
1731102000000|2024-11-08 21:40:00|3130.1|3128.1|3129.8|3127.8|3130.9|3128.4|3129.5|3127|165
1731102300000|2024-11-08 21:45:00|3130|3128|3130.6|3128.6|3131.1|3128.6|3129.5|3127.1|201
1731102600000|2024-11-08 21:50:00|3130.5|3128.5|3131.8|3128.8|3132.3|3129.3|3130.5|3127.7|147
1731102900000|2024-11-08 21:55:00|3131.6|3128.6|3131.9|3128.9|3133|3130|3130.7|3127.7|260
1731279600000|2024-11-10 23:00:00|3129.3|3127.3|3131.8|3128.8|3134.3|3130.1|3128.1|3125.6|221
1731279900000|2024-11-10 23:05:00|3130.9|3127.9|3133.1|3131.1|3133.8|3131.3|3130.7|3127.7|210
1731280200000|2024-11-10 23:10:00|3132.9|3130.9|3133.3|3130.3|3134.1|3131.2|3132.4|3129.4|140
1731280500000|2024-11-10 23:15:00|3133.4|3130.4|3135.3|3132.3|3135.7|3133.3|3132.3|3129.6|115
1731280800000|2024-11-10 23:20:00|3134.6|3132.6|3138.3|3135.3|3138.5|3135.5|3134.6|3131.8|161
1731281100000|2024-11-10 23:25:00|3138.2|3135.2|3136.8|3133.8|3138.7|3136.3|3136.3|3133.7|142
1731281400000|2024-11-10 23:30:00|3136.9|3133.9|3139.4|3136.4|3140.8|3138.2|3136.9|3133.9|169
1731281700000|2024-11-10 23:35:00|3139.3|3136.3|3139|3136|3140.3|3137.7|3137.8|3135.6|177
1731282000000|2024-11-10 23:40:00|3139.1|3136.1|3139.3|3136.3|3139.8|3136.8|3136.4|3133.4|214
1731282300000|2024-11-10 23:45:00|3139.4|3136.4|3141.3|3138.3|3142|3139.4|3139.2|3136.2|205
1731282600000|2024-11-10 23:50:00|3141.5|3138.5|3141.4|3138.4|3141.9|3139.1|3140.1|3137.3|152
1731282900000|2024-11-10 23:55:00|3141.5|3138.5|3142.8|3140.8|3143.4|3140.9|3140.9|3138.2|160
1731283200000|2024-11-11 00:00:00|3142.7|3140.7|3137.9|3135.9|3143.9|3141.3|3137.4|3135.4|258
1731283500000|2024-11-11 00:05:00|3138|3136|3135.7|3133.7|3138.8|3136.4|3135.4|3133.4|138
1731283800000|2024-11-11 00:10:00|3135.8|3133.8|3134|3132|3136.4|3134.4|3133.7|3130.7|157
1731284100000|2024-11-11 00:15:00|3133.7|3131.7|3130.3|3127.3|3134.8|3131.8|3129.4|3126.7|117
1731284400000|2024-11-11 00:20:00|3130.4|3127.4|3133.1|3131.1|3134|3131.5|3129.5|3127.1|135
1731284700000|2024-11-11 00:25:00|3133.3|3131.3|3137.3|3135.3|3138|3135.5|3133.3|3130.7|144
1731285000000|2024-11-11 00:30:00|3137.4|3135.4|3139.7|3136.7|3141.4|3138.9|3137.4|3134.7|203
1731285300000|2024-11-11 00:35:00|3139.9|3136.9|3139.8|3136.8|3141|3138|3138.1|3135.2|157
1731285600000|2024-11-11 00:40:00|3138.5|3136.5|3139.8|3136.8|3140.6|3137.6|3136.3|3134.3|115
1731285900000|2024-11-11 00:45:00|3139.9|3136.9|3140.8|3137.8|3142.3|3139.3|3138.3|3135.3|135
1731286200000|2024-11-11 00:50:00|3140.6|3137.6|3140.3|3138.3|3141.2|3139|3139.2|3136.9|159
1731286500000|2024-11-11 00:55:00|3140.2|3138.2|3140.7|3137.7|3143.5|3141|3139.9|3137.3|213
1731286800000|2024-11-11 01:00:00|3139.8|3136.8|3124.7|3121.7|3143.5|3140.5|3123.4|3121|859
1731287100000|2024-11-11 01:05:00|3125|3122|3128.8|3125.8|3131.3|3128.3|3118.8|3115.8|819
1731287400000|2024-11-11 01:10:00|3128.7|3125.7|3129.9|3127.9|3133.3|3130.8|3125.2|3122.2|625
1731287700000|2024-11-11 01:15:00|3129.8|3127.8|3123.8|3120.8|3131.4|3128.7|3122.3|3119.6|599
1731288000000|2024-11-11 01:20:00|3124.1|3121.1|3126.2|3123.2|3131.7|3128.7|3119.2|3116.2|639
1731288300000|2024-11-11 01:25:00|3127.2|3124.2|3128.2|3125.2|3129.3|3126.8|3124.8|3121.8|453
1731288600000|2024-11-11 01:30:00|3128.3|3125.3|3135.8|3132.8|3138.3|3135.3|3127.7|3124.7|646
1731288900000|2024-11-11 01:35:00|3135.5|3132.5|3137.7|3134.7|3139.5|3137|3131.7|3128.7|478
1731289200000|2024-11-11 01:40:00|3137.8|3134.8|3136.3|3133.3|3139.4|3137|3134.7|3131.7|453
1731289500000|2024-11-11 01:45:00|3136.1|3133.1|3134.4|3131.4|3137|3134|3131.7|3128.7|442
1731289800000|2024-11-11 01:50:00|3134.5|3131.5|3132.8|3129.8|3137.1|3134.1|3132.6|3129.6|417
1731290100000|2024-11-11 01:55:00|3132.9|3129.9|3127.1|3124.1|3133.7|3130.7|3123.5|3121.2|444
1731290400000|2024-11-11 02:00:00|3127.2|3124.2|3132.8|3129.8|3134.3|3131.3|3125.4|3122.4|506
1731290700000|2024-11-11 02:05:00|3132.5|3129.5|3129.4|3126.4|3133.9|3130.9|3126.9|3123.9|414
1731291000000|2024-11-11 02:10:00|3129.8|3126.8|3131.3|3128.3|3131.9|3128.9|3127.8|3124.8|404
1731291300000|2024-11-11 02:15:00|3130.9|3127.9|3129.4|3126.4|3131.8|3129.3|3129.3|3126.3|216
1731291600000|2024-11-11 02:20:00|3129.3|3126.3|3126.9|3123.9|3130.3|3127.3|3126.3|3123.3|189
1731291900000|2024-11-11 02:25:00|3126.8|3123.8|3127.3|3124.3|3129.9|3126.9|3123.6|3121.3|264
1731292200000|2024-11-11 02:30:00|3127.6|3124.6|3119.4|3116.4|3127.8|3124.8|3119.4|3116.4|491
1731292500000|2024-11-11 02:35:00|3118.9|3115.9|3120.4|3117.4|3123.7|3120.9|3111|3108|531
1731292800000|2024-11-11 02:40:00|3120.2|3117.2|3122.2|3119.2|3123.5|3120.6|3116.6|3113.6|445
1731293100000|2024-11-11 02:45:00|3122.6|3119.6|3121.2|3118.2|3124.6|3121.9|3119.4|3117.1|357
1731293400000|2024-11-11 02:50:00|3121.4|3118.4|3122.7|3119.7|3124.8|3121.9|3120.9|3118|351
1731293700000|2024-11-11 02:55:00|3122.6|3119.6|3127.7|3124.7|3128.7|3125.7|3121.2|3118.2|399
1731294000000|2024-11-11 03:00:00|3127.2|3124.2|3123.7|3120.7|3128.3|3125.3|3123.1|3120.1|417
1731294300000|2024-11-11 03:05:00|3123.8|3120.8|3122|3119|3124.2|3121.2|3120.3|3118|352
1731294600000|2024-11-11 03:10:00|3121.9|3118.9|3125|3122|3125.8|3122.8|3121.6|3118.6|337
1731294900000|2024-11-11 03:15:00|3124.8|3121.8|3122.7|3119.7|3125.3|3122.3|3122.3|3119.4|380
1731295200000|2024-11-11 03:20:00|3122.6|3119.6|3123.7|3120.7|3125.2|3122.6|3121.3|3118.3|275
1731295500000|2024-11-11 03:25:00|3123.6|3120.6|3124.3|3121.3|3125.2|3122.2|3122.4|3119.4|242
1731295800000|2024-11-11 03:30:00|3124.2|3121.2|3122.2|3119.2|3125.1|3122.1|3121.6|3118.6|171
1731296100000|2024-11-11 03:35:00|3122.1|3119.1|3119.8|3116.8|3122.2|3119.6|3119|3116.6|172
1731296400000|2024-11-11 03:40:00|3119.9|3116.9|3123.8|3120.8|3123.9|3120.9|3119.8|3116.8|145
1731296700000|2024-11-11 03:45:00|3123.5|3121.5|3123.7|3120.7|3126.2|3123.3|3122.6|3119.6|134
1731297000000|2024-11-11 03:50:00|3123.6|3120.6|3122.2|3119.2|3124|3121|3121.5|3118.7|119
1731297300000|2024-11-11 03:55:00|3121.5|3119.5|3122.2|3119.2|3122.8|3119.8|3121.5|3118.7|106
1731297600000|2024-11-11 04:00:00|3121.9|3118.9|3121.2|3118.2|3123.2|3120.2|3120|3117.6|183
1731297900000|2024-11-11 04:05:00|3121.3|3118.3|3121.3|3118.3|3123.1|3120.1|3120.8|3117.8|147
1731298200000|2024-11-11 04:10:00|3121.8|3118.8|3120.5|3118.5|3122|3119|3120.4|3117.4|214
1731298500000|2024-11-11 04:15:00|3121.7|3118.7|3120.2|3117.2|3122.5|3119.5|3120.2|3117.2|202
1731298800000|2024-11-11 04:20:00|3120|3118|3122.3|3120.3|3122.3|3120.3|3119.1|3116.1|227
1731299100000|2024-11-11 04:25:00|3122.2|3120.2|3122.5|3119.5|3123.3|3121.3|3121.8|3119.3|153
1731299400000|2024-11-11 04:30:00|3122.7|3119.7|3122.8|3120.8|3123.3|3121.3|3122|3119.5|152
1731299700000|2024-11-11 04:35:00|3122.7|3120.7|3121.9|3118.9|3122.8|3120.8|3121.6|3118.9|143
1731300000000|2024-11-11 04:40:00|3121.8|3118.8|3118.9|3116.9|3121.8|3119.8|3118.7|3116.3|106
1731300300000|2024-11-11 04:45:00|3118.8|3116.8|3117.8|3115.8|3120.5|3118.5|3117.8|3115.8|141
1731300600000|2024-11-11 04:50:00|3117.9|3115.9|3119.8|3116.8|3121.2|3119.1|3115.7|3113.2|203
1731300900000|2024-11-11 04:55:00|3120|3117|3122.8|3119.8|3123.3|3121.3|3118.9|3116.4|127
1731301200000|2024-11-11 05:00:00|3123.1|3121.1|3128.1|3126.1|3129.8|3126.9|3122.3|3119.5|250
1731301500000|2024-11-11 05:05:00|3128.2|3126.2|3131|3128|3131.1|3129.1|3127|3124.6|210
1731301800000|2024-11-11 05:10:00|3130.7|3128.7|3129.9|3126.9|3135.4|3132.4|3128.6|3126.1|319
1731302100000|2024-11-11 05:15:00|3130.4|3127.4|3126.6|3123.6|3131.4|3128.5|3126.4|3123.4|222
1731302400000|2024-11-11 05:20:00|3126.7|3123.7|3125.4|3122.4|3126.9|3123.9|3119.9|3116.9|311
1731302700000|2024-11-11 05:25:00|3125.1|3122.1|3127|3124|3128.4|3125.4|3124.3|3121.3|189
1731303000000|2024-11-11 05:30:00|3126.9|3123.9|3125.8|3123.8|3129.9|3127.4|3125.2|3122.2|469
1731303300000|2024-11-11 05:35:00|3126.5|3123.5|3125|3122|3129.6|3126.8|3123.3|3120.5|407
1731303600000|2024-11-11 05:40:00|3125.1|3122.1|3128|3125|3128.2|3125.2|3124.4|3121.4|295
1731303900000|2024-11-11 05:45:00|3128.5|3125.5|3128.4|3125.4|3129.7|3126.7|3125.2|3122.2|286
1731304200000|2024-11-11 05:50:00|3128.8|3125.8|3128.9|3125.9|3130.5|3127.5|3126.6|3123.6|318
1731304500000|2024-11-11 05:55:00|3128.8|3125.8|3127.4|3124.4|3128.8|3125.8|3124.4|3121.4|312
1731304800000|2024-11-11 06:00:00|3126.9|3123.9|3125.9|3122.9|3129|3126|3124.4|3121.4|343
1731305100000|2024-11-11 06:05:00|3126|3123|3130|3127|3130.9|3127.9|3125.4|3122.4|327
1731305400000|2024-11-11 06:10:00|3130.1|3127.1|3129.3|3126.3|3132|3129|3127.4|3124.4|318
1731305700000|2024-11-11 06:15:00|3129.2|3126.2|3135.6|3132.6|3135.6|3132.8|3128.5|3125.5|325
1731306000000|2024-11-11 06:20:00|3135.5|3132.5|3132.5|3129.5|3136.1|3133.5|3132.5|3129.5|319
1731306300000|2024-11-11 06:25:00|3132.7|3129.7|3135.5|3132.5|3136|3133|3132.1|3129.1|329
1731306600000|2024-11-11 06:30:00|3135.7|3132.7|3135.5|3132.5|3139|3136.5|3135|3132|320
1731306900000|2024-11-11 06:35:00|3135.1|3132.1|3135|3132|3137.6|3134.6|3133.5|3130.5|298
1731307200000|2024-11-11 06:40:00|3135.1|3132.1|3136|3133|3137.3|3135.1|3134.3|3131.5|257
1731307500000|2024-11-11 06:45:00|3136.1|3133.1|3136.8|3134.8|3137|3134.8|3134.1|3131.5|278
1731307800000|2024-11-11 06:50:00|3136.7|3134.7|3137.8|3135.8|3138.2|3136|3135.6|3133.1|277
1731308100000|2024-11-11 06:55:00|3138.3|3135.3|3138.6|3136.6|3139.2|3136.7|3136.9|3134.6|308
1731308400000|2024-11-11 07:00:00|3138.5|3136.5|3133.9|3131.9|3141|3138.6|3133.7|3131.6|296
1731308700000|2024-11-11 07:05:00|3133.8|3131.8|3129.2|3126.2|3135.2|3132.9|3128.9|3126.2|373
1731309000000|2024-11-11 07:10:00|3129.1|3126.1|3132.4|3129.4|3132.9|3129.9|3128.2|3125.6|363
1731309300000|2024-11-11 07:15:00|3132.1|3129.1|3130.7|3127.7|3132.4|3129.4|3128.5|3126.2|226
1731309600000|2024-11-11 07:20:00|3130.5|3128.5|3128|3126|3130.9|3128.7|3128|3125.5|279
1731309900000|2024-11-11 07:25:00|3128.2|3125.2|3129.2|3126.2|3129.8|3127.5|3124.5|3122.1|301
1731310200000|2024-11-11 07:30:00|3129.3|3126.3|3124.2|3121.2|3130.3|3127.3|3123.2|3120.7|336
1731310500000|2024-11-11 07:35:00|3124|3121|3127|3125|3127.7|3125|3122.5|3119.8|304
1731310800000|2024-11-11 07:40:00|3126.7|3124.7|3125.7|3122.7|3130.3|3127.3|3125.5|3122.7|312
1731311100000|2024-11-11 07:45:00|3125.8|3122.8|3119.8|3117.8|3126.2|3123.9|3119.3|3116.3|354
1731311400000|2024-11-11 07:50:00|3120.9|3117.9|3119|3117|3122.2|3119.9|3118.3|3116.2|330
1731311700000|2024-11-11 07:55:00|3118.9|3116.9|3121.7|3118.7|3121.9|3119.9|3118.9|3116.2|356
1731312000000|2024-11-11 08:00:00|3121.2|3119.2|3129.7|3127.7|3131.8|3129.5|3120.6|3118.1|449
1731312300000|2024-11-11 08:05:00|3129.8|3127.8|3131.1|3129.1|3131.7|3129.3|3127.3|3125.3|435
1731312600000|2024-11-11 08:10:00|3131.2|3129.2|3135.8|3133.8|3137.2|3135|3130.5|3128.5|411
1731312900000|2024-11-11 08:15:00|3136|3134|3133.2|3131.2|3137.4|3135.4|3133.1|3131.1|321
1731313200000|2024-11-11 08:20:00|3133|3131|3129.8|3127.8|3133.7|3131.2|3128.3|3125.8|421
1731313500000|2024-11-11 08:25:00|3129.9|3127.9|3135.9|3133.9|3136.7|3134.7|3129.6|3127.2|366
1731313800000|2024-11-11 08:30:00|3135.8|3133.8|3127.2|3125.2|3135.9|3133.9|3126.8|3124.5|523
1731314100000|2024-11-11 08:35:00|3127.1|3125.1|3133.4|3130.4|3134|3131.8|3126.6|3124.4|385
1731314400000|2024-11-11 08:40:00|3133.1|3131.1|3131.1|3129.1|3134.8|3132.8|3131.1|3129.1|351
1731314700000|2024-11-11 08:45:00|3131.5|3129.5|3131.9|3129.9|3134.3|3132.3|3128.9|3126.9|315
1731315000000|2024-11-11 08:50:00|3132|3130|3130.1|3128.1|3135.3|3132.9|3129.6|3127.4|453
1731315300000|2024-11-11 08:55:00|3130.5|3128.5|3131.2|3129.2|3132.8|3130.8|3129.3|3126.3|374
1731315600000|2024-11-11 09:00:00|3131.1|3129.1|3132.1|3130.1|3135.6|3133.6|3130.9|3128.9|436
1731315900000|2024-11-11 09:05:00|3132.3|3130.3|3132.4|3129.4|3134.6|3132.5|3130.3|3127.8|440
1731316200000|2024-11-11 09:10:00|3132.3|3129.3|3129.1|3127.1|3134.3|3132.3|3129.1|3127.1|389
1731316500000|2024-11-11 09:15:00|3129|3127|3129.1|3127.1|3134|3132|3128.1|3125.8|451
1731316800000|2024-11-11 09:20:00|3129.3|3127.3|3129.9|3127.9|3131|3129|3125.9|3123.8|489
1731317100000|2024-11-11 09:25:00|3129.8|3127.8|3127.6|3125.6|3130.6|3128.6|3125.6|3123.6|606
1731317400000|2024-11-11 09:30:00|3127.4|3125.4|3128.9|3126.9|3131.9|3128.9|3125.8|3123.5|444
1731317700000|2024-11-11 09:35:00|3128.6|3126.6|3132.5|3130.5|3134.1|3132.1|3128.6|3126.6|407
1731318000000|2024-11-11 09:40:00|3132.6|3130.6|3134|3132|3135.5|3133.5|3131.5|3129.5|372
1731318300000|2024-11-11 09:45:00|3133.9|3131.9|3133|3131|3137.1|3135.1|3132.3|3130.3|302
1731318600000|2024-11-11 09:50:00|3132.9|3130.9|3135|3133|3135.3|3133.3|3130.5|3128.5|340
1731318900000|2024-11-11 09:55:00|3134.9|3132.9|3136|3134|3136.8|3134.8|3134.5|3132.5|210
1731319200000|2024-11-11 10:00:00|3136.6|3134.6|3140.6|3138.6|3140.7|3138.7|3135.3|3133.3|325
1731319500000|2024-11-11 10:05:00|3140.9|3138.9|3144.6|3142.6|3145|3143|3140.6|3138.6|422
1731319800000|2024-11-11 10:10:00|3144.7|3142.7|3142.8|3140.8|3145.5|3143.5|3141.1|3139.1|359
1731320100000|2024-11-11 10:15:00|3143|3141|3153.1|3151.1|3154.4|3152.1|3142.9|3140.9|441
1731320400000|2024-11-11 10:20:00|3152.9|3150.9|3154.5|3152.5|3157.2|3155.2|3151.7|3149.7|603
1731320700000|2024-11-11 10:25:00|3154.4|3152.4|3149.7|3147.7|3155.7|3153.6|3148.9|3146.9|346
1731321000000|2024-11-11 10:30:00|3149.8|3147.8|3146.7|3144.7|3150.2|3148.2|3144.2|3142.2|432
1731321300000|2024-11-11 10:35:00|3147|3145|3146.2|3144.2|3148.7|3146.7|3146.1|3144.1|288
1731321600000|2024-11-11 10:40:00|3146.3|3144.3|3147|3144|3148.8|3146.6|3145.5|3143.5|328
1731321900000|2024-11-11 10:45:00|3146.8|3143.8|3145.5|3143.5|3146.8|3144.5|3144|3141.4|322
1731322200000|2024-11-11 10:50:00|3145.6|3143.6|3138.2|3136.2|3146|3144|3138|3136|425
1731322500000|2024-11-11 10:55:00|3138.1|3136.1|3133.2|3131.2|3140.4|3137.9|3131.6|3129.3|491
1731322800000|2024-11-11 11:00:00|3133.6|3131.6|3132.5|3130.5|3136|3134|3129.8|3127.8|551
1731323100000|2024-11-11 11:05:00|3132|3130|3134.1|3132.1|3135.7|3133.7|3131|3128.6|506
1731323400000|2024-11-11 11:10:00|3134.2|3132.2|3135.1|3133.1|3135.6|3133.6|3133.2|3131.2|327
1731323700000|2024-11-11 11:15:00|3135.2|3133.2|3134.8|3132.8|3138.4|3136.4|3134.6|3132.4|329
1731324000000|2024-11-11 11:20:00|3134.9|3132.9|3136.4|3134.4|3138.3|3136.3|3134|3132|312
1731324300000|2024-11-11 11:25:00|3136.3|3134.3|3138.2|3136.2|3139.3|3137.3|3135.7|3133.7|297
1731324600000|2024-11-11 11:30:00|3138.1|3136.1|3136.5|3134.5|3138.7|3136.7|3136.4|3134.4|314
1731324900000|2024-11-11 11:35:00|3136.6|3134.6|3138.7|3136.7|3139.9|3137.9|3136.6|3134.6|332
1731325200000|2024-11-11 11:40:00|3138.8|3136.8|3137.1|3135.1|3140|3138|3136.1|3134.1|323
1731325500000|2024-11-11 11:45:00|3137|3135|3137|3135|3139.4|3137.4|3135.2|3133.2|403
1731325800000|2024-11-11 11:50:00|3137.1|3135.1|3132.6|3130.6|3137.6|3135.6|3132.4|3130.4|317
1731326100000|2024-11-11 11:55:00|3132.7|3130.7|3132.4|3130.4|3135.1|3133.1|3132|3130|295
1731326400000|2024-11-11 12:00:00|3132.6|3130.6|3126|3124|3134.4|3132.4|3125.2|3123.2|418
1731326700000|2024-11-11 12:05:00|3126.1|3124.1|3121.7|3119.7|3127.5|3125.5|3121.6|3119.6|478
1731327000000|2024-11-11 12:10:00|3121.6|3119.6|3126.6|3124.6|3127.3|3125.3|3121.6|3119.6|482
1731327300000|2024-11-11 12:15:00|3127.2|3125.2|3125.9|3123.9|3131|3129|3124.8|3122.7|583
1731327600000|2024-11-11 12:20:00|3126|3124|3126.7|3124.7|3127.6|3125.6|3124.5|3122.5|363
1731327900000|2024-11-11 12:25:00|3126.6|3124.6|3125.2|3123.2|3127.1|3125.1|3124.7|3122.7|242
1731328200000|2024-11-11 12:30:00|3125|3123|3119.9|3117.9|3127.5|3125.5|3118.9|3116.3|348
1731328500000|2024-11-11 12:35:00|3120.1|3118.1|3125.6|3123.6|3126.2|3124.2|3119.9|3117.9|477
1731328800000|2024-11-11 12:40:00|3125.4|3123.4|3127.9|3125.9|3130|3128|3125.4|3123.4|388
1731329100000|2024-11-11 12:45:00|3128|3126|3125|3123|3128.5|3126.5|3124|3122|305
1731329400000|2024-11-11 12:50:00|3124.9|3122.9|3125.4|3123.4|3126.5|3124.5|3123.6|3121.6|321
1731329700000|2024-11-11 12:55:00|3125.3|3123.3|3116|3114|3125.5|3123.5|3115.3|3113.3|423
1731330000000|2024-11-11 13:00:00|3115.9|3113.9|3109.9|3107.9|3116|3114|3096.1|3094.1|1343
1731330300000|2024-11-11 13:05:00|3109.6|3107.6|3107.2|3104.2|3113.4|3111.3|3103.5|3101.2|1048
1731330600000|2024-11-11 13:10:00|3106.9|3104.9|3109.7|3107.7|3114.9|3112.3|3106.9|3104.9|777
1731330900000|2024-11-11 13:15:00|3109.9|3107.9|3102.4|3100.4|3111.4|3109|3101.7|3099.7|787
1731331200000|2024-11-11 13:20:00|3102.1|3100.1|3107.7|3105.7|3111.6|3109.6|3101.8|3099.8|830
1731331500000|2024-11-11 13:25:00|3108.2|3106.2|3098.9|3096.9|3108.8|3106.8|3098.5|3096.5|808
1731331800000|2024-11-11 13:30:00|3098.7|3096.7|3082.5|3080.5|3103.5|3101.5|3082.4|3079.9|980
1731332100000|2024-11-11 13:35:00|3082.6|3080.6|3076.5|3073.5|3085.1|3082.9|3073.8|3071.5|1196
1731332400000|2024-11-11 13:40:00|3077.2|3074.5|3078.1|3076.1|3082.1|3079.9|3072.3|3070|1092
1731332700000|2024-11-11 13:45:00|3078.2|3076.2|3076.2|3073.2|3082.6|3079.9|3074.4|3071.9|934
1731333000000|2024-11-11 13:50:00|3075.9|3073.9|3065.6|3063.6|3078.7|3076.2|3063.4|3061.4|971
1731333300000|2024-11-11 13:55:00|3065.7|3063.7|3067.7|3065.7|3072.5|3070|3062.1|3060.1|1039
1731333600000|2024-11-11 14:00:00|3068.1|3065.1|3066.7|3064.7|3072.4|3070.4|3059.8|3057.1|1169
1731333900000|2024-11-11 14:05:00|3066.6|3064.6|3064.9|3062.9|3068.7|3066.4|3061.9|3059.9|918
1731334200000|2024-11-11 14:10:00|3065.5|3062.5|3073.4|3071.4|3075.3|3073.1|3062.9|3060.5|1010
1731334500000|2024-11-11 14:15:00|3073.2|3071.2|3075.9|3073.9|3078.5|3076.5|3070.1|3067.6|831
1731334800000|2024-11-11 14:20:00|3076.4|3074.4|3071.2|3069.2|3077.6|3075.6|3070.9|3068.9|743
1731335100000|2024-11-11 14:25:00|3071.4|3069.4|3070.6|3067.6|3075.8|3073.8|3065.3|3063.3|729
1731335400000|2024-11-11 14:30:00|3070.4|3068.4|3066.2|3064.2|3074.4|3072.4|3064.9|3062.9|1369
1731335700000|2024-11-11 14:35:00|3065.9|3063.9|3064.4|3062.4|3074.1|3072.1|3064.4|3061.8|1281
1731336000000|2024-11-11 14:40:00|3064.5|3062.5|3061.3|3058.3|3069.1|3066.7|3054.9|3052.4|1264
1731336300000|2024-11-11 14:45:00|3061.8|3058.8|3068.8|3066.8|3071|3069|3055.5|3052.6|1162
1731336600000|2024-11-11 14:50:00|3069|3067|3063.3|3061.3|3072.9|3070.5|3061.1|3059.1|1102
1731336900000|2024-11-11 14:55:00|3063.5|3061.5|3061.9|3059.9|3067|3065|3059.4|3057.4|955
1731337200000|2024-11-11 15:00:00|3062|3060|3060.4|3058.4|3066.2|3064.2|3058.4|3056.4|1049
1731337500000|2024-11-11 15:05:00|3060.2|3058.2|3058.9|3056.9|3063.2|3061|3055.8|3053.4|956
1731337800000|2024-11-11 15:10:00|3059.2|3057.2|3058.3|3056.3|3062.2|3059.8|3057.2|3055.1|851
1731338100000|2024-11-11 15:15:00|3057.9|3055.9|3060.5|3058.5|3064|3062|3056.9|3054.9|854
1731338400000|2024-11-11 15:20:00|3060.7|3058.7|3058.9|3056.9|3061.1|3058.9|3057.1|3055.1|735
1731338700000|2024-11-11 15:25:00|3059|3057|3055.2|3053.2|3059|3057|3053|3051|869
1731339000000|2024-11-11 15:30:00|3054.7|3052.7|3048.9|3046.9|3055.3|3053.3|3048.3|3045.5|814
1731339300000|2024-11-11 15:35:00|3049.3|3046.3|3051.4|3049.4|3053.5|3050.7|3048.9|3045.9|786
1731339600000|2024-11-11 15:40:00|3051.8|3049.8|3054.2|3052.2|3055.6|3053.6|3047.4|3045|816
1731339900000|2024-11-11 15:45:00|3054|3052|3051.4|3049.4|3055.1|3052.6|3049.4|3047.4|658
1731340200000|2024-11-11 15:50:00|3051.1|3049.1|3049.6|3047.6|3051.5|3049.5|3047.4|3045.4|601
1731340500000|2024-11-11 15:55:00|3049.8|3047.8|3048.4|3046.4|3050.5|3048.5|3046.1|3044.1|584
1731340800000|2024-11-11 16:00:00|3048.3|3046.3|3047.6|3045.6|3051.9|3049.9|3045.7|3043.7|648
1731341100000|2024-11-11 16:05:00|3047.7|3045.7|3043.7|3041.7|3048|3046|3043.4|3041.4|567
1731341400000|2024-11-11 16:10:00|3043.6|3041.6|3047.2|3045.2|3049.5|3047.5|3043.2|3041.2|557
1731341700000|2024-11-11 16:15:00|3047.1|3045.1|3047.1|3045.1|3051.7|3049.7|3045|3043|680
1731342000000|2024-11-11 16:20:00|3047.3|3045.3|3047.9|3045.9|3049.7|3047.7|3046.3|3044.3|445
1731342300000|2024-11-11 16:25:00|3047.7|3045.7|3049.2|3047.2|3049.7|3047.7|3045.6|3043.4|547
1731342600000|2024-11-11 16:30:00|3049.6|3047.6|3052.2|3050.2|3054.2|3052.2|3047.4|3045.4|563
1731342900000|2024-11-11 16:35:00|3052.4|3050.4|3053.3|3051.3|3055.1|3053.1|3051.4|3049.4|445
1731343200000|2024-11-11 16:40:00|3053.4|3051.4|3052.2|3050.2|3054.3|3052.3|3051.2|3049.2|391
1731343500000|2024-11-11 16:45:00|3052.3|3050.3|3056.4|3054.4|3057.1|3055.1|3051.3|3049.3|474
1731343800000|2024-11-11 16:50:00|3056.2|3054.2|3054.3|3052.3|3058.4|3056.4|3054.2|3052.2|408
1731344100000|2024-11-11 16:55:00|3054.6|3052.6|3056.2|3054.2|3056.5|3054.5|3053.3|3051.3|411
1731344400000|2024-11-11 17:00:00|3056|3054|3057.5|3055.5|3059.4|3057.4|3055.8|3053.8|428
1731344700000|2024-11-11 17:05:00|3057.7|3055.7|3054.6|3052.6|3058|3056|3053.6|3051.6|337
1731345000000|2024-11-11 17:10:00|3054.7|3052.7|3052|3050|3054.9|3052.9|3051.9|3049.9|323
1731345300000|2024-11-11 17:15:00|3052.1|3050.1|3054.2|3052.2|3055.3|3053.3|3052|3050|321
1731345600000|2024-11-11 17:20:00|3054.3|3052.3|3053.2|3051.2|3055|3053|3052.4|3050.4|283
1731345900000|2024-11-11 17:25:00|3053.5|3051.5|3051.2|3049.2|3053.6|3051.6|3050.9|3048.5|440
1731346200000|2024-11-11 17:30:00|3051.3|3049.3|3056.6|3054.6|3057.2|3055.2|3051.2|3049.2|376
1731346500000|2024-11-11 17:35:00|3056.8|3054.8|3058.1|3056.1|3060.8|3058.8|3055.6|3052.9|348
1731346800000|2024-11-11 17:40:00|3058|3056|3056.9|3054.9|3059.1|3057.1|3055.5|3053.5|256
1731347100000|2024-11-11 17:45:00|3056.8|3054.8|3056.5|3054.5|3058.5|3056.5|3056.2|3054.2|219
1731347400000|2024-11-11 17:50:00|3056.4|3054.4|3056.4|3054.4|3058.3|3056.3|3055.1|3053.1|202
1731347700000|2024-11-11 17:55:00|3056.3|3054.3|3053.7|3051.7|3056.7|3054.7|3053.5|3051.5|269
1731348000000|2024-11-11 18:00:00|3053.6|3051.6|3051.6|3049.6|3053.7|3051.7|3051.1|3049.1|294
1731348300000|2024-11-11 18:05:00|3051.7|3049.7|3052.1|3050.1|3053.5|3051.5|3051.5|3049.5|202
1731348600000|2024-11-11 18:10:00|3052|3050|3053.9|3051.9|3054.7|3052.7|3051.7|3049.7|237
1731348900000|2024-11-11 18:15:00|3054|3052|3052.3|3050.3|3054.4|3052.4|3051.9|3049.9|242
1731349200000|2024-11-11 18:20:00|3052.2|3050.2|3052.6|3050.6|3054.8|3052.8|3051.4|3049.4|320
1731349500000|2024-11-11 18:25:00|3052.7|3050.7|3055.5|3053.5|3055.8|3053.8|3051.5|3049.5|265
1731349800000|2024-11-11 18:30:00|3055.6|3053.6|3057.4|3055.4|3057.8|3055.8|3055.6|3053.6|317
1731350100000|2024-11-11 18:35:00|3057.5|3055.5|3060.4|3058.4|3060.8|3058.8|3056.3|3054.3|224
1731350400000|2024-11-11 18:40:00|3060.5|3058.5|3062.8|3060.8|3063.7|3061.7|3060.2|3058.2|260
1731350700000|2024-11-11 18:45:00|3062.4|3060.4|3063.8|3061.8|3064.8|3062.8|3061.6|3059.6|296
1731351000000|2024-11-11 18:50:00|3063.7|3061.7|3061|3059|3064.4|3062.4|3060.7|3058.7|200
1731351300000|2024-11-11 18:55:00|3060.8|3058.8|3062.7|3060.7|3063.2|3060.9|3059.9|3057.6|262
1731351600000|2024-11-11 19:00:00|3062.8|3060.8|3065.6|3063.6|3066.1|3064.1|3062.6|3060.6|251
1731351900000|2024-11-11 19:05:00|3065.7|3063.7|3063.2|3061.2|3066.2|3064.2|3061.7|3059.7|218
1731352200000|2024-11-11 19:10:00|3063|3061|3062.3|3060.3|3063.4|3061.4|3060.8|3058.8|153
1731352500000|2024-11-11 19:15:00|3062.5|3060.5|3064.9|3062.9|3065.1|3063.1|3062.5|3060.5|192
1731352800000|2024-11-11 19:20:00|3065.1|3063.1|3064|3062|3066.4|3064.4|3062.7|3060.7|188
1731353100000|2024-11-11 19:25:00|3064.2|3062.2|3062.1|3060.1|3065|3063|3061.3|3059.3|159
1731353400000|2024-11-11 19:30:00|3062|3060|3062.2|3060.2|3063.9|3061.9|3061.9|3059.9|178
1731353700000|2024-11-11 19:35:00|3062.3|3060.3|3062.3|3060.3|3062.8|3060.8|3061.3|3059.3|142
1731354000000|2024-11-11 19:40:00|3062.4|3060.4|3063.4|3061.4|3064.4|3062.3|3062.4|3060.4|85
1731354300000|2024-11-11 19:45:00|3063.5|3061.5|3065|3063|3066|3064|3063.3|3061.3|124
1731354600000|2024-11-11 19:50:00|3065.1|3063.1|3064|3062|3065.9|3063.9|3063.3|3061.3|156
1731354900000|2024-11-11 19:55:00|3064.3|3062.3|3065.3|3063.3|3066.5|3064.5|3063.3|3061.3|160
1731355200000|2024-11-11 20:00:00|3065.2|3063.2|3067.7|3065.7|3067.9|3065.9|3065.2|3063.2|196
1731355500000|2024-11-11 20:05:00|3067.2|3065.2|3068.7|3066.7|3068.9|3066.9|3066.3|3064.1|141
1731355800000|2024-11-11 20:10:00|3068.8|3066.8|3068.5|3066.5|3069.1|3067|3067.8|3065.8|94
1731356100000|2024-11-11 20:15:00|3068.4|3066.4|3068.8|3066.8|3069.3|3067.3|3068.1|3066.1|97
1731356400000|2024-11-11 20:20:00|3068.9|3066.9|3068.1|3066.1|3069.5|3067.5|3066.6|3064.6|160
1731356700000|2024-11-11 20:25:00|3068|3066|3068.5|3066.5|3069.8|3067.8|3067.6|3065.6|122
1731357000000|2024-11-11 20:30:00|3067.8|3065.8|3070.5|3068.5|3071|3069|3067.8|3065.8|92
1731357300000|2024-11-11 20:35:00|3070.8|3068.8|3069|3067|3070.9|3068.9|3068.5|3066.5|95
1731357600000|2024-11-11 20:40:00|3069.1|3067.1|3073.1|3071.1|3073.2|3071.2|3069|3067|115
1731357900000|2024-11-11 20:45:00|3073.2|3071.2|3074.1|3072.1|3075.1|3073.1|3072.9|3070.9|122
1731358200000|2024-11-11 20:50:00|3074.2|3072.2|3072.7|3070.7|3075.6|3073.6|3072.3|3070.3|182
1731358500000|2024-11-11 20:55:00|3072.4|3070.4|3070.7|3068.7|3072.9|3070.9|3070.6|3068.6|224
1731358800000|2024-11-11 21:00:00|3070.3|3068.3|3070.2|3068.2|3072|3070|3070.1|3068.1|144
1731359100000|2024-11-11 21:05:00|3070.3|3068.3|3070.6|3068.6|3070.9|3068.9|3069.8|3067.8|72
1731359400000|2024-11-11 21:10:00|3070.7|3068.7|3072.9|3070.9|3072.9|3070.9|3070.4|3068.4|60
1731359700000|2024-11-11 21:15:00|3073.1|3071.1|3073.7|3071.7|3074|3072|3073|3071|28
1731360000000|2024-11-11 21:20:00|3073.6|3071.6|3074.2|3072.2|3074.3|3072.3|3073|3071|51
1731360300000|2024-11-11 21:25:00|3074.1|3072.1|3074.5|3072.5|3074.9|3072.9|3073.7|3071.7|70
1731360600000|2024-11-11 21:30:00|3074.6|3072.6|3074.1|3072.1|3075|3073|3073.7|3071.7|59
1731360900000|2024-11-11 21:35:00|3073.7|3071.7|3073.1|3071.1|3074.1|3072.1|3073.1|3070.9|35
1731361200000|2024-11-11 21:40:00|3073.2|3071.2|3070.3|3068.3|3073.9|3071.9|3070.3|3068.3|84
1731361500000|2024-11-11 21:45:00|3070.2|3068.2|3070.6|3068.6|3071.2|3069.2|3069.9|3067.9|107
1731361800000|2024-11-11 21:50:00|3070.7|3068.7|3069.7|3067.7|3071.3|3069.3|3069.6|3067.1|88
1731362100000|2024-11-11 21:55:00|3069.6|3067.6|3069.8|3066.8|3071.5|3068.6|3069|3066|150
1731366000000|2024-11-11 23:00:00|3068.1|3066.1|3068.8|3065.8|3069.6|3066.6|3067|3064|116
1731366300000|2024-11-11 23:05:00|3068.7|3065.7|3066.7|3064.7|3069.6|3067.4|3066.3|3063.8|114
1731366600000|2024-11-11 23:10:00|3066.8|3064.8|3067.3|3064.3|3068.6|3065.8|3066.1|3064|99
1731366900000|2024-11-11 23:15:00|3067.1|3064.1|3068.3|3066.3|3069.3|3066.9|3066.6|3064.1|85
1731367200000|2024-11-11 23:20:00|3068.8|3065.8|3069.3|3066.3|3069.5|3066.8|3067.9|3065.4|94
1731367500000|2024-11-11 23:25:00|3068.6|3066.6|3069|3067|3069.8|3067.3|3067.5|3064.9|69
1731367800000|2024-11-11 23:30:00|3069.2|3067.2|3069.8|3066.8|3070.5|3067.6|3067.8|3065.8|142
1731368100000|2024-11-11 23:35:00|3070|3067|3069.8|3066.8|3070.3|3067.9|3068.8|3066.2|69
1731368400000|2024-11-11 23:40:00|3069.7|3066.7|3071.8|3068.8|3071.9|3069.6|3069.3|3066.6|105
1731368700000|2024-11-11 23:45:00|3071.7|3068.7|3072|3070|3072.6|3070.2|3070.4|3067.9|140
1731369000000|2024-11-11 23:50:00|3072.3|3070.3|3073.6|3071.6|3073.6|3071.6|3071|3069|91
1731369300000|2024-11-11 23:55:00|3073.2|3071.2|3073.3|3071.3|3074.6|3072.1|3073.2|3070.7|120
1731369600000|2024-11-12 00:00:00|3073.5|3071.5|3071.8|3069.8|3074.9|3072.9|3070.6|3068.5|168
1731369900000|2024-11-12 00:05:00|3071.6|3069.6|3069.8|3066.8|3071.9|3069.9|3068.7|3066.7|122
1731370200000|2024-11-12 00:10:00|3069.9|3066.9|3072.7|3070.7|3073.2|3070.8|3069.6|3066.9|139
1731370500000|2024-11-12 00:15:00|3072.6|3070.6|3069.4|3066.4|3073.2|3070.6|3068.1|3066.1|169
1731370800000|2024-11-12 00:20:00|3069.3|3066.3|3070.9|3067.9|3070.9|3068.3|3067.6|3065.6|133
1731371100000|2024-11-12 00:25:00|3070.8|3067.8|3070.3|3067.3|3070.9|3068.5|3067.8|3065.8|160
1731371400000|2024-11-12 00:30:00|3070.1|3068.1|3069.9|3067.9|3070.4|3068.1|3068.1|3065.8|162
1731371700000|2024-11-12 00:35:00|3070.1|3068.1|3070.2|3068.2|3071.4|3068.6|3068.6|3066.2|107
1731372000000|2024-11-12 00:40:00|3070.1|3068.1|3070.8|3068.8|3071.1|3069.1|3069.1|3067.1|112
1731372300000|2024-11-12 00:45:00|3070.9|3068.9|3072.4|3070.4|3072.6|3070.6|3069.5|3067.5|120
1731372600000|2024-11-12 00:50:00|3072.5|3070.5|3072|3070|3073.1|3071.1|3071.3|3069.3|73
1731372900000|2024-11-12 00:55:00|3071.8|3069.8|3071.6|3069.6|3072.2|3070.1|3069.8|3067.3|206
1731373200000|2024-11-12 01:00:00|3071.5|3069.5|3070.8|3067.8|3075.8|3072.8|3068.4|3065.9|676
1731373500000|2024-11-12 01:05:00|3071.4|3068.4|3070.3|3067.3|3072.3|3069.7|3067.8|3065.1|517
1731373800000|2024-11-12 01:10:00|3070.4|3067.4|3070.3|3068.3|3072.3|3069.4|3069|3066.6|380
1731374100000|2024-11-12 01:15:00|3070.4|3068.4|3068.4|3066.4|3070.9|3068.4|3067.9|3065.2|423
1731374400000|2024-11-12 01:20:00|3068.3|3066.3|3066.2|3064.2|3069.2|3067|3064|3061.6|406
1731374700000|2024-11-12 01:25:00|3066|3064|3064.8|3061.8|3069|3066.9|3062.7|3059.7|431
1731375000000|2024-11-12 01:30:00|3065.3|3062.3|3069.3|3066.3|3072.3|3069.5|3064.6|3062|536
1731375300000|2024-11-12 01:35:00|3069.5|3066.5|3066.9|3064.9|3069.5|3067|3065.4|3062.7|567
1731375600000|2024-11-12 01:40:00|3067|3065|3068.6|3065.6|3069.7|3066.7|3064.7|3062.4|440
1731375900000|2024-11-12 01:45:00|3068.8|3065.8|3077.1|3074.1|3079.8|3077.7|3068.3|3065.8|705
1731376200000|2024-11-12 01:50:00|3077|3074|3074.1|3072.1|3077.1|3074.9|3072.3|3069.9|442
1731376500000|2024-11-12 01:55:00|3074.3|3071.3|3073.2|3070.2|3075.2|3072.5|3071.2|3068.2|427
1731376800000|2024-11-12 02:00:00|3073.4|3070.4|3069.3|3066.3|3074.3|3071.5|3065.3|3062.3|497
1731377100000|2024-11-12 02:05:00|3069.4|3066.4|3068.3|3065.3|3070.7|3067.7|3067.2|3064.4|480
1731377400000|2024-11-12 02:10:00|3067.7|3064.7|3066.8|3063.8|3068.8|3066.3|3063.8|3061.2|511
1731377700000|2024-11-12 02:15:00|3066.3|3063.3|3069.3|3066.3|3069.9|3067.6|3066.3|3063.3|322
1731378000000|2024-11-12 02:20:00|3069.4|3066.4|3070.8|3067.8|3072.3|3069.6|3068.9|3066.1|335
1731378300000|2024-11-12 02:25:00|3070.7|3067.7|3070.8|3067.8|3072.5|3069.8|3069.6|3066.6|253
1731378600000|2024-11-12 02:30:00|3071.3|3068.3|3071.3|3068.3|3071.8|3068.8|3067.5|3064.8|480
1731378900000|2024-11-12 02:35:00|3071.2|3068.2|3068.3|3065.3|3072.3|3069.6|3068|3065.2|379
1731379200000|2024-11-12 02:40:00|3068.5|3065.5|3061.9|3058.9|3068.8|3065.8|3060.9|3058.3|513
1731379500000|2024-11-12 02:45:00|3061.8|3058.8|3059.2|3056.2|3062.2|3059.8|3058.8|3056.1|529
1731379800000|2024-11-12 02:50:00|3059.4|3056.4|3061.8|3058.8|3062.2|3059.7|3058.2|3055.7|490
1731380100000|2024-11-12 02:55:00|3061.4|3059.4|3062.3|3059.3|3062.9|3060.7|3059.8|3057.1|355
1731380400000|2024-11-12 03:00:00|3061.8|3058.8|3065.2|3062.2|3065.6|3063.2|3060.4|3057.8|363
1731380700000|2024-11-12 03:05:00|3065.3|3062.3|3063.2|3060.2|3065.7|3063|3061.7|3059.2|343
1731381000000|2024-11-12 03:10:00|3063.1|3060.1|3062.7|3059.7|3064.4|3062.2|3062.1|3059.1|252
1731381300000|2024-11-12 03:15:00|3062.6|3059.6|3060.8|3058.8|3063.1|3060.7|3059.7|3057.2|343
1731381600000|2024-11-12 03:20:00|3061|3059|3065.8|3063.8|3066.1|3064|3061|3058.8|302
1731381900000|2024-11-12 03:25:00|3065.7|3063.7|3066.6|3064.6|3067.1|3064.8|3064.2|3061.6|281
1731382200000|2024-11-12 03:30:00|3066.8|3063.8|3063.6|3061.6|3067.9|3065.9|3063.1|3061.1|176
1731382500000|2024-11-12 03:35:00|3063.5|3061.5|3062.9|3059.9|3064.2|3062.2|3061.1|3058.7|187
1731382800000|2024-11-12 03:40:00|3062.7|3059.7|3061|3058|3062.8|3060.3|3060.4|3057.7|170
1731383100000|2024-11-12 03:45:00|3061.1|3058.1|3058.8|3056.8|3062.9|3060.4|3058.2|3055.6|219
1731383400000|2024-11-12 03:50:00|3058.4|3056.4|3059.2|3056.2|3061|3058.5|3057|3054.5|239
1731383700000|2024-11-12 03:55:00|3059.1|3056.1|3058.1|3055.1|3059.5|3056.8|3058|3055.1|165
1731384000000|2024-11-12 04:00:00|3057.9|3054.9|3056.9|3054.9|3058.4|3056.3|3056|3053.9|318
1731384300000|2024-11-12 04:05:00|3057|3055|3056.5|3054.5|3057.8|3055.8|3055.7|3053.3|239
1731384600000|2024-11-12 04:10:00|3056.6|3054.6|3056.7|3054.7|3057.2|3055.2|3055.2|3053.2|181
1731384900000|2024-11-12 04:15:00|3056.4|3054.4|3059.2|3056.2|3059.3|3057.1|3056.2|3054.2|198
1731385200000|2024-11-12 04:20:00|3059.1|3057.1|3059.2|3057.2|3059.8|3057.6|3058.3|3055.8|122
1731385500000|2024-11-12 04:25:00|3059.1|3057.1|3057.7|3055.7|3059.7|3057.6|3057|3055|151
1731385800000|2024-11-12 04:30:00|3058.1|3056.1|3057.8|3055.8|3058.3|3056.3|3057.1|3055.1|154
1731386100000|2024-11-12 04:35:00|3058|3056|3056.1|3054.1|3059|3057|3056|3054|114
1731386400000|2024-11-12 04:40:00|3056|3054|3055.7|3053.7|3056.2|3054.2|3054.6|3052.6|144
1731386700000|2024-11-12 04:45:00|3055.8|3053.8|3055.2|3053.2|3056.7|3054.7|3054.7|3052.7|127
1731387000000|2024-11-12 04:50:00|3055.1|3053.1|3056.9|3054.9|3057.2|3055.2|3054.7|3052.7|146
1731387300000|2024-11-12 04:55:00|3057.2|3055.2|3058.9|3056.9|3060.1|3057.6|3056.9|3054.9|173
1731387600000|2024-11-12 05:00:00|3059|3057|3059.2|3057.2|3060|3058|3057.8|3055.8|276
1731387900000|2024-11-12 05:05:00|3059.1|3057.1|3057.8|3055.8|3059.9|3057.5|3057.6|3055.1|197
1731388200000|2024-11-12 05:10:00|3057.9|3055.9|3058.8|3056.8|3058.8|3056.8|3056.6|3054|207
1731388500000|2024-11-12 05:15:00|3058.9|3056.9|3055.2|3052.2|3058.9|3056.9|3054.3|3052.2|204
1731388800000|2024-11-12 05:20:00|3054.9|3052.9|3048.7|3046.7|3054.9|3052.9|3047.7|3045.2|396
1731389100000|2024-11-12 05:25:00|3048.6|3046.6|3049|3047|3050.2|3048.2|3047.5|3045.5|317
1731389400000|2024-11-12 05:30:00|3049.1|3047.1|3029.8|3026.8|3050.5|3048.2|3027.5|3025.2|1122
1731389700000|2024-11-12 05:35:00|3030.1|3027.1|3043.2|3040.2|3043.7|3041.1|3028.3|3025.3|810
1731390000000|2024-11-12 05:40:00|3043|3040|3038.3|3035.3|3046.2|3043.6|3037.2|3034.6|653
1731390300000|2024-11-12 05:45:00|3038.2|3035.2|3037.1|3034.1|3041.7|3038.7|3035.4|3032.6|691
1731390600000|2024-11-12 05:50:00|3036.6|3033.6|3034.1|3031.1|3037.5|3035.1|3031|3028.1|612
1731390900000|2024-11-12 05:55:00|3034.2|3031.2|3030.6|3027.6|3037.1|3034.5|3027.6|3024.6|624
1731391200000|2024-11-12 06:00:00|3030.1|3027.1|3027.7|3024.7|3030.2|3027.2|3024|3021.3|698
1731391500000|2024-11-12 06:05:00|3027.5|3024.5|3033.7|3030.7|3034.2|3031.7|3026.2|3023.2|474
1731391800000|2024-11-12 06:10:00|3033.6|3030.6|3032.7|3029.7|3034.4|3032.2|3028.8|3026.1|467
1731392100000|2024-11-12 06:15:00|3032.3|3029.3|3027.7|3024.7|3033.2|3030.2|3025.7|3022.7|514
1731392400000|2024-11-12 06:20:00|3028.2|3025.2|3029.7|3026.7|3031.2|3028.2|3025|3022.2|517
1731392700000|2024-11-12 06:25:00|3030|3027|3031.7|3028.7|3033.3|3030.5|3030|3027|439
1731393000000|2024-11-12 06:30:00|3032.1|3029.1|3035.7|3032.7|3039.4|3036.7|3032|3029|515
1731393300000|2024-11-12 06:35:00|3035.6|3032.6|3034.2|3031.2|3038.3|3035.8|3033.8|3030.8|504
1731393600000|2024-11-12 06:40:00|3034.3|3031.3|3030.8|3028.8|3034.3|3031.4|3028.3|3026.3|561
1731393900000|2024-11-12 06:45:00|3030.6|3028.6|3036.2|3034.2|3039.3|3036.8|3029.7|3027.3|549
1731394200000|2024-11-12 06:50:00|3036.3|3034.3|3036.7|3033.7|3039.2|3036.9|3034|3032|465
1731394500000|2024-11-12 06:55:00|3036.1|3034.1|3037.2|3035.2|3038.4|3036.1|3035.8|3033.2|388
1731394800000|2024-11-12 07:00:00|3037.1|3035.1|3035.1|3033.1|3039.7|3037.7|3034.7|3032.7|329
1731395100000|2024-11-12 07:05:00|3035.3|3033.3|3035.8|3032.8|3037.3|3035.3|3034.7|3032.3|298
1731395400000|2024-11-12 07:10:00|3036.1|3033.1|3036.3|3033.3|3038.2|3035.7|3033|3030.2|356
1731395700000|2024-11-12 07:15:00|3036.1|3033.1|3038.3|3035.3|3039.8|3037.8|3035|3032|341
1731396000000|2024-11-12 07:20:00|3038.2|3035.2|3028.8|3025.8|3038.3|3035.5|3028|3025.8|435
1731396300000|2024-11-12 07:25:00|3029.2|3026.2|3030.3|3028.3|3032.8|3030.8|3026.4|3023.8|566
1731396600000|2024-11-12 07:30:00|3030.6|3028.6|3024|3022|3031|3028.8|3024|3021.5|400
1731396900000|2024-11-12 07:35:00|3024.1|3022.1|3024|3021|3025.7|3023.7|3019.8|3017.3|609
1731397200000|2024-11-12 07:40:00|3023.9|3020.9|3025.8|3023.8|3028.9|3026.4|3021.9|3019.4|553
1731397500000|2024-11-12 07:45:00|3025.9|3023.9|3034.1|3032.1|3035.5|3032.7|3025.9|3023.9|519
1731397800000|2024-11-12 07:50:00|3034.4|3032.4|3038.9|3035.9|3041.4|3038.4|3034.3|3032.1|576
1731398100000|2024-11-12 07:55:00|3039.4|3036.4|3031.8|3029.8|3039.4|3036.6|3031.1|3028.5|525
1731398400000|2024-11-12 08:00:00|3032.8|3030.6|3033.7|3031.7|3038.9|3036.5|3028.9|3026.7|651
1731398700000|2024-11-12 08:05:00|3033.8|3031.8|3042.3|3040.3|3043.5|3041.5|3033.8|3031.3|527
1731399000000|2024-11-12 08:10:00|3042.7|3040.7|3042.4|3040.4|3048.1|3046.1|3042.4|3039.7|571
1731399300000|2024-11-12 08:15:00|3042.5|3040.5|3041.3|3039.3|3045.2|3043.2|3039.8|3037.6|484
1731399600000|2024-11-12 08:20:00|3041.2|3039.2|3040.7|3038.7|3044.8|3042.7|3038.6|3036.3|485
1731399900000|2024-11-12 08:25:00|3040.6|3038.6|3040.2|3037.2|3041.7|3039.6|3036.5|3034.2|455
1731400200000|2024-11-12 08:30:00|3039.5|3037.5|3038.8|3036.8|3042.8|3040.7|3037.2|3034.7|467
1731400500000|2024-11-12 08:35:00|3038.9|3036.9|3033.8|3031.8|3040.2|3038.2|3033|3030.6|444
1731400800000|2024-11-12 08:40:00|3033.6|3031.6|3035|3032|3037.3|3035.2|3033.2|3030.6|448
1731401100000|2024-11-12 08:45:00|3034.9|3031.9|3036.7|3034.7|3037.8|3035.4|3034|3031.2|386
1731401400000|2024-11-12 08:50:00|3036.6|3034.6|3036.4|3034.4|3040.6|3038.1|3035.2|3033.2|354
1731401700000|2024-11-12 08:55:00|3036.6|3034.6|3037.8|3035.8|3040.7|3038.1|3034.7|3032.5|351
1731402000000|2024-11-12 09:00:00|3036.6|3034.8|3035.6|3033.6|3038.2|3035.7|3032.3|3029.7|471
1731402300000|2024-11-12 09:05:00|3035.7|3033.7|3022.7|3020.7|3036.2|3034.2|3021|3018.3|621
1731402600000|2024-11-12 09:10:00|3022.8|3020.8|3028.2|3025.2|3029.2|3026.2|3021.1|3018.3|635
1731402900000|2024-11-12 09:15:00|3028|3025|3026|3024|3029.8|3027.7|3022.1|3020.1|572
1731403200000|2024-11-12 09:20:00|3025.8|3023.8|3023.5|3021.5|3027.2|3025.2|3023.4|3021|581
1731403500000|2024-11-12 09:25:00|3023.9|3021.9|3026.2|3024.2|3028.2|3025.8|3023.1|3020.8|442
1731403800000|2024-11-12 09:30:00|3026.4|3024.4|3029.4|3027.4|3031.7|3029.4|3025.6|3023.6|392
1731404100000|2024-11-12 09:35:00|3029.2|3027.2|3033|3031|3033.7|3031.4|3026.6|3024.3|401
1731404400000|2024-11-12 09:40:00|3033.1|3031.1|3026.5|3023.5|3033.2|3031.2|3026|3023.5|400
1731404700000|2024-11-12 09:45:00|3026.8|3023.8|3030.9|3028.9|3033|3030.4|3026.3|3023.6|399
1731405000000|2024-11-12 09:50:00|3031.4|3028.4|3031.2|3028.2|3031.6|3028.9|3028.7|3026.2|379
1731405300000|2024-11-12 09:55:00|3031.1|3028.1|3028.7|3026.7|3033.3|3030.7|3025.9|3023.2|422
1731405600000|2024-11-12 10:00:00|3028.5|3026.5|3027.2|3024.2|3029.7|3027|3024.6|3022.1|420
1731405900000|2024-11-12 10:05:00|3026.5|3024.5|3027.7|3024.7|3028.3|3025.8|3024.6|3022.6|365
1731406200000|2024-11-12 10:10:00|3027.5|3024.5|3032|3030|3036.3|3033.7|3027.3|3024.3|375
1731406500000|2024-11-12 10:15:00|3031.9|3029.9|3028.2|3025.2|3034.7|3031.7|3027.7|3024.7|368
1731406800000|2024-11-12 10:20:00|3028.5|3025.5|3027.2|3024.2|3030.8|3028|3026.7|3024.1|313
1731407100000|2024-11-12 10:25:00|3027.1|3024.1|3030.3|3027.3|3033.7|3031.1|3025.7|3023.3|428
1731407400000|2024-11-12 10:30:00|3030.2|3027.2|3028.7|3026.7|3031.8|3029.5|3028.5|3026.1|353
1731407700000|2024-11-12 10:35:00|3029.2|3026.2|3026.3|3023.3|3031.3|3028.7|3025.4|3023.2|349
1731408000000|2024-11-12 10:40:00|3026.2|3023.2|3029.2|3027.2|3030.8|3028.3|3025|3022.6|381
1731408300000|2024-11-12 10:45:00|3029|3027|3032.8|3029.8|3037.4|3035.1|3028.5|3026.3|521
1731408600000|2024-11-12 10:50:00|3032.7|3029.7|3034.8|3032.8|3038.2|3035.8|3032.1|3029.2|413
1731408900000|2024-11-12 10:55:00|3034.7|3032.7|3033.6|3031.6|3036.8|3034.2|3033|3030.7|404
1731409200000|2024-11-12 11:00:00|3033.5|3031.5|3033.9|3030.9|3038.3|3035.7|3032.9|3030.3|374
1731409500000|2024-11-12 11:05:00|3034.2|3031.2|3033.8|3031.8|3035.9|3033.6|3031.1|3028.8|453
1731409800000|2024-11-12 11:10:00|3033.9|3031.9|3035.1|3033.1|3038.3|3036.2|3033.5|3031.4|448
1731410100000|2024-11-12 11:15:00|3035.6|3032.6|3033.8|3030.8|3036.2|3033.7|3031.5|3029.2|438
1731410400000|2024-11-12 11:20:00|3033.1|3031.1|3032.3|3029.3|3034.5|3032.1|3029.4|3026.7|388
1731410700000|2024-11-12 11:25:00|3032.4|3029.4|3035.6|3033.6|3036.9|3034.6|3030.4|3027.4|463
1731411000000|2024-11-12 11:30:00|3035.7|3033.7|3035.4|3032.4|3037|3034.7|3033.3|3030.8|447
1731411300000|2024-11-12 11:35:00|3035.2|3032.2|3032.5|3030.5|3036|3033.1|3031.8|3029.3|352
1731411600000|2024-11-12 11:40:00|3032.9|3029.9|3031.7|3028.7|3035|3033|3030.4|3027.8|462
1731411900000|2024-11-12 11:45:00|3032|3029|3027.6|3025.6|3034.8|3031.8|3027|3024.4|511
1731412200000|2024-11-12 11:50:00|3027.7|3025.7|3035.1|3033.1|3036.9|3034.6|3027.1|3024.8|507
1731412500000|2024-11-12 11:55:00|3035.3|3033.3|3039.3|3037.3|3042.7|3040.3|3034.3|3031.8|512
1731412800000|2024-11-12 12:00:00|3039.7|3036.3|3043.8|3041.8|3046|3044|3038.9|3036.2|866
1731413100000|2024-11-12 12:05:00|3043.9|3041.9|3040.4|3038.4|3045.5|3043.1|3039.8|3037.6|622
1731413400000|2024-11-12 12:10:00|3041|3039|3043.8|3041.8|3045.3|3043|3039.2|3037.2|438
1731413700000|2024-11-12 12:15:00|3043.7|3041.7|3045.2|3043.2|3045.2|3043.2|3042|3039.7|465
1731414000000|2024-11-12 12:20:00|3045.1|3043.1|3043.7|3041.7|3045.6|3043.6|3042|3040|454
1731414300000|2024-11-12 12:25:00|3043.6|3041.6|3045|3043|3048.6|3046.1|3042.5|3040.5|426
1731414600000|2024-11-12 12:30:00|3045.4|3043.4|3046.8|3043.8|3046.9|3044.7|3043.2|3040.8|472
1731414900000|2024-11-12 12:35:00|3046.3|3044.3|3049.5|3047.5|3050.5|3048|3045.5|3043.2|542
1731415200000|2024-11-12 12:40:00|3049.6|3047.6|3044|3042|3052.7|3050.7|3043.7|3041.7|538
1731415500000|2024-11-12 12:45:00|3043.9|3041.9|3050.8|3048.8|3051.1|3049|3040.1|3037.5|593
1731415800000|2024-11-12 12:50:00|3050.5|3048.5|3052.2|3050.2|3054|3051.8|3050|3048|622
1731416100000|2024-11-12 12:55:00|3052.3|3050.3|3048.7|3046.7|3053.7|3051.6|3048.2|3046.2|672
1731416400000|2024-11-12 13:00:00|3048.5|3046.5|3053.2|3051.2|3055.9|3053.3|3048.4|3046.1|1095
1731416700000|2024-11-12 13:05:00|3053.4|3050.4|3053.1|3051.1|3057.7|3055.4|3052.2|3049.4|796
1731417000000|2024-11-12 13:10:00|3053.3|3051.3|3054.1|3052.1|3056.1|3053.9|3049.8|3047.8|665
1731417300000|2024-11-12 13:15:00|3053.9|3051.9|3062.6|3060.6|3063.2|3061|3053.7|3051.1|600
1731417600000|2024-11-12 13:20:00|3063.1|3061.1|3067|3065|3067.8|3065.5|3058.3|3056.1|845
1731417900000|2024-11-12 13:25:00|3066.6|3064.6|3066.2|3064.2|3072.9|3070.6|3064.3|3062.2|918
1731418200000|2024-11-12 13:30:00|3066.1|3064.1|3064.3|3062.3|3068.1|3066.1|3062.7|3060.7|933
1731418500000|2024-11-12 13:35:00|3064.8|3062.8|3061.4|3059.4|3068.1|3066.1|3060.3|3058.1|840
1731418800000|2024-11-12 13:40:00|3061.2|3059.2|3062.8|3060.8|3066.2|3064.2|3057.6|3055.1|758
1731419100000|2024-11-12 13:45:00|3063.1|3061.1|3068|3066|3070.4|3068.4|3061.3|3058.7|813
1731419400000|2024-11-12 13:50:00|3068.1|3066.1|3069.1|3067.1|3071.7|3069.6|3065.6|3063.2|621
1731419700000|2024-11-12 13:55:00|3069.3|3067.3|3076.1|3074.1|3077.3|3075.3|3069.3|3067.2|628
1731420000000|2024-11-12 14:00:00|3076.2|3074.2|3070.9|3068.9|3077.7|3075.6|3068.3|3066.3|806
1731420300000|2024-11-12 14:05:00|3071.1|3069.1|3070.1|3068.1|3074.4|3072.4|3067.5|3065.3|627
1731420600000|2024-11-12 14:10:00|3070.6|3068.6|3073.3|3070.3|3077.5|3075.1|3070.6|3068|714
1731420900000|2024-11-12 14:15:00|3073.5|3070.5|3075.1|3073.1|3075.9|3073.6|3069.8|3067.3|580
1731421200000|2024-11-12 14:20:00|3074.9|3072.9|3077.2|3075.2|3077.9|3075.6|3073.1|3070.7|752
1731421500000|2024-11-12 14:25:00|3077.1|3075.1|3075.3|3072.3|3077.7|3075.6|3070.5|3068.4|724
1731421800000|2024-11-12 14:30:00|3075.7|3072.7|3068.5|3066.5|3075.7|3073.5|3068|3066|1170
1731422100000|2024-11-12 14:35:00|3068.8|3066.8|3073.2|3071.2|3078.7|3076.7|3068.5|3066.5|1011
1731422400000|2024-11-12 14:40:00|3073.3|3071.3|3077.7|3075.7|3078.7|3076.7|3070.7|3068.3|1008
1731422700000|2024-11-12 14:45:00|3077.2|3075.2|3072|3070|3077.7|3075.7|3066.9|3064.9|893
1731423000000|2024-11-12 14:50:00|3071.9|3069.9|3071.4|3069.4|3074.1|3072.1|3066.7|3064.7|864
1731423300000|2024-11-12 14:55:00|3071.5|3069.5|3071|3069|3074.9|3072.9|3069|3067|888
1731423600000|2024-11-12 15:00:00|3071.6|3068.6|3066.7|3064.7|3075.1|3072.9|3064.2|3062.2|1052
1731423900000|2024-11-12 15:05:00|3067.4|3065.4|3068.2|3066.2|3071|3069|3065.1|3063.1|866
1731424200000|2024-11-12 15:10:00|3067.9|3065.9|3072.1|3070.1|3073|3071|3067.9|3065.9|768
1731424500000|2024-11-12 15:15:00|3071.9|3069.9|3071.9|3069.9|3075.4|3073.4|3070.7|3068.3|679
1731424800000|2024-11-12 15:20:00|3072|3070|3067|3065|3073.6|3071.6|3066.5|3064.5|590
1731425100000|2024-11-12 15:25:00|3067.1|3065.1|3061|3059|3068.3|3066.3|3060.7|3058.7|732
1731425400000|2024-11-12 15:30:00|3060.8|3058.8|3058.7|3056.7|3063.1|3061.1|3056.7|3054.4|813
1731425700000|2024-11-12 15:35:00|3058.6|3056.6|3051.2|3049.2|3059.9|3057.5|3051|3049|845
1731426000000|2024-11-12 15:40:00|3051.4|3049.4|3053.4|3051.4|3057.8|3055.8|3050.4|3048.4|777
1731426300000|2024-11-12 15:45:00|3053.3|3051.3|3056|3054|3058|3055.8|3053.1|3051.1|806
1731426600000|2024-11-12 15:50:00|3055.8|3053.8|3054.1|3052.1|3058|3056|3052.9|3050.9|765
1731426900000|2024-11-12 15:55:00|3054|3052|3052.7|3050.7|3057.3|3055.1|3051|3049|873
1731427200000|2024-11-12 16:00:00|3052.4|3050.4|3054|3052|3057.1|3055.1|3051.9|3049.8|844
1731427500000|2024-11-12 16:05:00|3053.9|3051.9|3059.4|3057.4|3059.9|3057.9|3051|3049|741
1731427800000|2024-11-12 16:10:00|3060|3058|3056.3|3054.3|3061.1|3059.1|3056.2|3054.2|737
1731428100000|2024-11-12 16:15:00|3056.6|3054.6|3062.4|3060.4|3064.3|3061.9|3056|3053.8|638
1731428400000|2024-11-12 16:20:00|3062.6|3060.6|3062|3060|3069.4|3067.4|3061.4|3059.4|704
1731428700000|2024-11-12 16:25:00|3061.9|3059.9|3064.5|3062.5|3065.9|3063.9|3061|3059|615
1731429000000|2024-11-12 16:30:00|3064.4|3062.4|3065|3063|3068|3066|3063.1|3061.1|628
1731429300000|2024-11-12 16:35:00|3064.7|3062.7|3062.1|3060.1|3066.9|3064.9|3059|3057|621
1731429600000|2024-11-12 16:40:00|3062|3060|3062.7|3060.7|3064.9|3062.7|3058.9|3056.9|764
1731429900000|2024-11-12 16:45:00|3062.8|3060.8|3065.9|3063.9|3066.5|3064.5|3061.8|3059.8|632
1731430200000|2024-11-12 16:50:00|3066|3064|3065.4|3063.4|3067.4|3065.4|3064|3061.8|592
1731430500000|2024-11-12 16:55:00|3065.8|3063.8|3063.4|3061.4|3066.7|3064.7|3061.8|3059.8|536
1731430800000|2024-11-12 17:00:00|3063.5|3061.5|3057.5|3055.5|3064.4|3062.4|3056.5|3054.5|721
1731431100000|2024-11-12 17:05:00|3057.4|3055.4|3056.5|3054.5|3059.1|3057.1|3055.6|3053.4|692
1731431400000|2024-11-12 17:10:00|3056.7|3054.7|3053.1|3051.1|3057.6|3055.5|3051.9|3049.9|540
1731431700000|2024-11-12 17:15:00|3053|3051|3053.4|3051.4|3056|3054|3051.9|3049.9|610
1731432000000|2024-11-12 17:20:00|3054|3052|3052.5|3050.5|3055.3|3053.3|3051.4|3049.4|449
1731432300000|2024-11-12 17:25:00|3052.8|3050.8|3054.4|3052.4|3055.4|3053.4|3052.8|3050.8|449
1731432600000|2024-11-12 17:30:00|3054.5|3052.5|3057|3055|3058.6|3056.6|3053.3|3051.3|481
1731432900000|2024-11-12 17:35:00|3056.8|3054.8|3059|3057|3059.9|3057.9|3055.4|3053.4|512
1731433200000|2024-11-12 17:40:00|3058.9|3056.9|3055.2|3053.2|3059.7|3057.4|3054.8|3052.6|451
1731433500000|2024-11-12 17:45:00|3055.4|3053.4|3055.5|3053.5|3057.7|3055.2|3054.4|3052.3|438
1731433800000|2024-11-12 17:50:00|3055.6|3053.6|3062.1|3060.1|3063|3060.9|3055.6|3053.6|400
1731434100000|2024-11-12 17:55:00|3062.7|3060.7|3062|3060|3063.9|3061.9|3061.3|3059.2|524
1731434400000|2024-11-12 18:00:00|3061.9|3059.9|3061.2|3059.2|3063.1|3061.1|3060.3|3058.3|456
1731434700000|2024-11-12 18:05:00|3061.1|3059.1|3064.1|3062.1|3064.3|3062.3|3060.8|3058.8|384
1731435000000|2024-11-12 18:10:00|3063.9|3061.9|3068.7|3066.7|3069.4|3067.2|3063.8|3061.8|448
1731435300000|2024-11-12 18:15:00|3068.6|3066.6|3071.8|3069.8|3071.9|3069.9|3067.7|3065.2|413
1731435600000|2024-11-12 18:20:00|3071.4|3069.4|3065.4|3063.4|3071.4|3069.4|3064.8|3062.8|456
1731435900000|2024-11-12 18:25:00|3065.8|3063.8|3069.8|3067.8|3070.8|3068.8|3065.8|3063.8|372
1731436200000|2024-11-12 18:30:00|3070.5|3068.5|3064.7|3062.7|3070.9|3068.9|3064.3|3062.3|367
1731436500000|2024-11-12 18:35:00|3064.5|3062.5|3065.1|3063.1|3067.5|3065.5|3063.8|3061.8|294
1731436800000|2024-11-12 18:40:00|3065.2|3063.2|3067.5|3065.5|3068.5|3066.5|3063.8|3061.8|284
1731437100000|2024-11-12 18:45:00|3067.6|3065.6|3065.3|3063.3|3069.4|3067.4|3063.2|3061.2|332
1731437400000|2024-11-12 18:50:00|3065.4|3063.4|3069.3|3067.3|3070.4|3068.4|3064.9|3062.9|298
1731437700000|2024-11-12 18:55:00|3068.9|3066.9|3072.3|3070.3|3072.5|3070.5|3068.8|3066.8|271
1731438000000|2024-11-12 19:00:00|3071.9|3069.9|3075.1|3073.1|3075.3|3073.3|3071.5|3069.5|211
1731438300000|2024-11-12 19:05:00|3075.2|3073.2|3072.4|3070.4|3075.2|3073.2|3072.3|3070.3|225
1731438600000|2024-11-12 19:10:00|3072.3|3070.3|3069.9|3067.9|3072.4|3070.4|3069.3|3067.3|259
1731438900000|2024-11-12 19:15:00|3070.2|3068.2|3072.8|3070.8|3073.8|3071.8|3070|3068|197
1731439200000|2024-11-12 19:20:00|3073|3071|3074.8|3072.8|3076.8|3074.8|3072.6|3070.6|200
1731439500000|2024-11-12 19:25:00|3075|3073|3073.5|3071.5|3076.5|3074.5|3073.1|3071.1|300
1731439800000|2024-11-12 19:30:00|3073.4|3071.4|3074.1|3072.1|3076.4|3074.4|3072.6|3070.6|290
1731440100000|2024-11-12 19:35:00|3074.2|3072.2|3072.3|3070.3|3075|3073|3072|3070|265
1731440400000|2024-11-12 19:40:00|3072.2|3070.2|3073.8|3071.8|3075.7|3073.7|3072.2|3070.2|196
1731440700000|2024-11-12 19:45:00|3074.1|3072.1|3072.3|3070.3|3074.6|3072.6|3072.2|3070.2|270
1731441000000|2024-11-12 19:50:00|3072.2|3070.2|3071.2|3069.2|3073.2|3071.2|3071.2|3069.2|199
1731441300000|2024-11-12 19:55:00|3071.6|3069.6|3070.7|3068.7|3071.9|3069.9|3069.3|3067.3|238
1731441600000|2024-11-12 20:00:00|3070.5|3068.5|3069.5|3067.5|3072.5|3070.5|3067.9|3065.9|328
1731441900000|2024-11-12 20:05:00|3069.6|3067.6|3068.6|3066.6|3070.3|3068.3|3068.2|3066.2|227
1731442200000|2024-11-12 20:10:00|3068.8|3066.8|3070|3068|3070.2|3068.2|3067.4|3065.4|249
1731442500000|2024-11-12 20:15:00|3069.9|3067.9|3071.7|3069.7|3071.7|3069.7|3069.9|3067.9|181
1731442800000|2024-11-12 20:20:00|3071.6|3069.6|3072|3070|3072.7|3070.7|3070.9|3068.9|190
1731443100000|2024-11-12 20:25:00|3072.1|3070.1|3071.1|3069.1|3072.7|3070.7|3071.1|3069.1|132
1731443400000|2024-11-12 20:30:00|3071.2|3069.2|3071.2|3069.2|3071.7|3069.7|3068.7|3066.7|276
1731443700000|2024-11-12 20:35:00|3071.3|3069.3|3074.1|3072.1|3074.7|3072.7|3069.6|3067.6|161
1731444000000|2024-11-12 20:40:00|3074.2|3072.2|3075.2|3073.2|3075.4|3073.4|3073.4|3071.2|192
1731444300000|2024-11-12 20:45:00|3075.3|3073.3|3076.7|3074.7|3077.8|3075.8|3074.7|3072.7|129
1731444600000|2024-11-12 20:50:00|3076|3074|3082.1|3080.1|3082.6|3080.6|3076|3074|200
1731444900000|2024-11-12 20:55:00|3081.8|3079.8|3080.6|3078.6|3082.5|3080.5|3079.5|3077.5|252
1731445200000|2024-11-12 21:00:00|3081.1|3079.1|3082.8|3080.8|3083.2|3081.2|3080.6|3078.6|146
1731445500000|2024-11-12 21:05:00|3082.7|3080.7|3080.5|3078.5|3083.1|3081.1|3080.4|3078.4|118
1731445800000|2024-11-12 21:10:00|3080.6|3078.6|3080.1|3078.1|3081.1|3079.1|3080.1|3078.1|73
1731446100000|2024-11-12 21:15:00|3080.2|3078.2|3078.4|3076.4|3080.2|3078.2|3078.4|3076.4|106
1731446400000|2024-11-12 21:20:00|3078.5|3076.5|3077.6|3075.6|3078.6|3076.6|3077.6|3075.6|74
1731446700000|2024-11-12 21:25:00|3077.5|3075.5|3075.6|3073.6|3077.7|3075.7|3075.6|3073.6|77
1731447000000|2024-11-12 21:30:00|3075.7|3073.7|3074.3|3072.3|3075.7|3073.7|3073.7|3071.7|93
1731447300000|2024-11-12 21:35:00|3074.4|3072.4|3074.1|3072.1|3074.8|3072.8|3073.8|3071.8|53
1731447600000|2024-11-12 21:40:00|3074|3072|3073.4|3071.4|3075.9|3073.8|3073.2|3071|90
1731447900000|2024-11-12 21:45:00|3074|3071|3072.3|3070.3|3074|3071.3|3072.2|3070.2|68
1731448200000|2024-11-12 21:50:00|3072.2|3070.2|3073.2|3071.2|3074.2|3071.7|3072.2|3069.9|88
1731448500000|2024-11-12 21:55:00|3073.1|3071.1|3072.5|3069.5|3074.1|3071.8|3071.7|3069|107
1731452400000|2024-11-12 23:00:00|3070.6|3068.6|3069.9|3066.9|3071.6|3068.8|3069.2|3066.4|93
1731452700000|2024-11-12 23:05:00|3070|3067|3070.2|3068.2|3070.7|3068.2|3069.2|3066.4|60
1731453000000|2024-11-12 23:10:00|3070.6|3067.6|3070|3068|3071.6|3068.6|3070|3067|73
1731453300000|2024-11-12 23:15:00|3070.2|3068.2|3070.2|3068.2|3071.9|3068.9|3069.9|3067.4|94
1731453600000|2024-11-12 23:20:00|3070.4|3068.4|3069|3067|3071.1|3068.6|3069|3066.4|103
1731453900000|2024-11-12 23:25:00|3069.4|3066.4|3067.7|3065.7|3069.6|3067.2|3067.7|3065.4|96
1731454200000|2024-11-12 23:30:00|3067.9|3065.9|3066.6|3063.6|3068.7|3066.1|3066|3063.3|89
1731454500000|2024-11-12 23:35:00|3066.5|3063.5|3066.8|3063.8|3067.4|3064.9|3065.7|3063.1|95
1731454800000|2024-11-12 23:40:00|3066.7|3063.7|3068|3065|3068.3|3065.6|3066.7|3063.7|68
1731455100000|2024-11-12 23:45:00|3068.1|3065.1|3069.7|3067.7|3070|3067.7|3067.7|3064.8|85
1731455400000|2024-11-12 23:50:00|3070.7|3067.9|3071.2|3069.2|3071.8|3069.7|3070.2|3067.6|93
1731455700000|2024-11-12 23:55:00|3071.5|3068.5|3071.4|3068.4|3071.7|3069.2|3070.2|3067.4|74
1731456000000|2024-11-13 00:00:00|3071.5|3068.5|3070.5|3067.5|3071.9|3069|3069|3066.4|154
1731456300000|2024-11-13 00:05:00|3070.4|3067.4|3069|3066|3070.5|3067.9|3067.8|3065.1|116
1731456600000|2024-11-13 00:10:00|3068.9|3065.9|3071.5|3068.5|3071.8|3069.5|3068|3065.7|124
1731456900000|2024-11-13 00:15:00|3071.6|3068.6|3072.5|3070.5|3073|3070.5|3069.8|3067.3|141
1731457200000|2024-11-13 00:20:00|3072.8|3070.8|3073|3071|3074|3071.5|3072.4|3069.8|136
1731457500000|2024-11-13 00:25:00|3072.9|3070.9|3074|3072|3074.1|3072.1|3072.4|3070.1|121
1731457800000|2024-11-13 00:30:00|3073.3|3071.3|3075.3|3073.3|3075.6|3073.3|3073.3|3070.5|131
1731458100000|2024-11-13 00:35:00|3075.4|3073.4|3077.2|3075.2|3077.7|3075.5|3075.3|3073|118
1731458400000|2024-11-13 00:40:00|3077.3|3075.3|3077.1|3074.1|3077.6|3075.6|3075.8|3073.3|121
1731458700000|2024-11-13 00:45:00|3077|3074|3077.1|3075.1|3078|3076|3076.6|3074|158
1731459000000|2024-11-13 00:50:00|3077|3075|3077|3075|3078|3076|3076.5|3074.1|185
1731459300000|2024-11-13 00:55:00|3077.1|3075.1|3076.6|3073.6|3077.7|3075.4|3074.9|3072.5|210
1731459600000|2024-11-13 01:00:00|3076.5|3073.5|3079.4|3077.4|3083.4|3081.1|3075.8|3073|796
1731459900000|2024-11-13 01:05:00|3079.1|3077.1|3082.6|3079.6|3083|3080.5|3078.1|3075.5|549
1731460200000|2024-11-13 01:10:00|3082.4|3080.4|3079.7|3076.7|3085.1|3082.1|3078.4|3075.7|555
1731460500000|2024-11-13 01:15:00|3080|3077|3093.2|3090.2|3094.8|3091.8|3079.6|3076.6|779
1731460800000|2024-11-13 01:20:00|3093.3|3090.3|3092.7|3089.7|3093.7|3090.7|3088.8|3085.8|538
1731461100000|2024-11-13 01:25:00|3092.1|3089.1|3092.2|3089.2|3093.3|3090.3|3088.7|3085.7|418
1731461400000|2024-11-13 01:30:00|3092.3|3089.3|3092.2|3089.2|3095.2|3092.2|3089.7|3086.7|615
1731461700000|2024-11-13 01:35:00|3092.4|3089.4|3093.7|3090.7|3097.8|3095.4|3090.8|3088.6|535
1731462000000|2024-11-13 01:40:00|3093.9|3090.9|3094.8|3091.8|3097.9|3095.5|3092.8|3090.2|456
1731462300000|2024-11-13 01:45:00|3095.3|3092.3|3095.2|3093.2|3098.2|3095.7|3094.2|3091.5|488
1731462600000|2024-11-13 01:50:00|3095.8|3092.8|3095.2|3092.2|3097.2|3094.2|3092.1|3089.2|463
1731462900000|2024-11-13 01:55:00|3094.9|3091.9|3094.7|3091.7|3095.7|3093.2|3092.5|3089.7|396
1731463200000|2024-11-13 02:00:00|3094.8|3091.8|3092.2|3090.2|3097.3|3094.8|3091.5|3088.8|484
1731463500000|2024-11-13 02:05:00|3092.3|3090.3|3098.3|3095.3|3100.3|3097.3|3092.2|3089.2|556
1731463800000|2024-11-13 02:10:00|3098.4|3095.4|3098.2|3095.2|3099.9|3096.9|3094.8|3092.3|415
1731464100000|2024-11-13 02:15:00|3098.3|3095.3|3096.7|3093.7|3100|3097.3|3096.2|3093.3|346
1731464400000|2024-11-13 02:20:00|3096.6|3093.6|3096.7|3093.7|3097.8|3095.2|3095.3|3092.9|249
1731464700000|2024-11-13 02:25:00|3096.8|3093.8|3099.3|3096.3|3099.6|3097.2|3095.6|3092.9|237
1731465000000|2024-11-13 02:30:00|3099.2|3096.2|3099.7|3096.7|3100.4|3098.1|3094.8|3092.3|518
1731465300000|2024-11-13 02:35:00|3099.1|3096.1|3095.8|3092.8|3100.3|3097.7|3094.2|3091.2|480
1731465600000|2024-11-13 02:40:00|3095.9|3092.9|3097.2|3094.2|3099.4|3096.4|3093.9|3091.6|340
1731465900000|2024-11-13 02:45:00|3097.3|3094.3|3099.2|3096.2|3100.3|3097.4|3096.4|3093.4|348
1731466200000|2024-11-13 02:50:00|3099.3|3096.3|3101.8|3098.8|3103.1|3101.1|3097.4|3094.7|416
1731466500000|2024-11-13 02:55:00|3101.9|3098.9|3103.2|3100.2|3104.7|3102.1|3101.1|3098.2|376
1731466800000|2024-11-13 03:00:00|3103.1|3100.1|3102.7|3099.7|3106|3103.5|3102.3|3099.6|467
1731467100000|2024-11-13 03:05:00|3102.8|3099.8|3101.6|3098.6|3105.2|3102.3|3100|3097.2|436
1731467400000|2024-11-13 03:10:00|3101|3099|3100.3|3098.3|3102.3|3099.6|3098.7|3095.7|441
1731467700000|2024-11-13 03:15:00|3100.4|3098.4|3101.3|3098.3|3102.4|3100.1|3099.8|3096.9|306
1731468000000|2024-11-13 03:20:00|3100.9|3097.9|3097.8|3094.8|3101.8|3099.1|3097.6|3094.8|372
1731468300000|2024-11-13 03:25:00|3097.7|3094.7|3098.3|3095.3|3099.4|3096.8|3095.1|3093.1|376
1731468600000|2024-11-13 03:30:00|3098.4|3095.4|3093.8|3091.8|3098.4|3096.3|3093.1|3090.6|244
1731468900000|2024-11-13 03:35:00|3093.9|3091.9|3098.6|3096.6|3098.9|3096.7|3093.9|3091.7|145
1731469200000|2024-11-13 03:40:00|3098.7|3096.7|3098.3|3095.3|3100.8|3098.2|3097.8|3095.1|218
1731469500000|2024-11-13 03:45:00|3098.4|3095.4|3098.6|3096.6|3101.2|3098.7|3097.4|3094.8|191
1731469800000|2024-11-13 03:50:00|3099.3|3096.3|3101.2|3099.2|3101.6|3099.2|3098.6|3096|199
1731470100000|2024-11-13 03:55:00|3101.1|3099.1|3100.3|3097.3|3101.7|3099.2|3099.5|3097.2|141
1731470400000|2024-11-13 04:00:00|3100.4|3097.4|3097.3|3095.3|3101.5|3099.2|3097.2|3095.2|223
1731470700000|2024-11-13 04:05:00|3097.2|3095.2|3097.2|3095.2|3100.2|3097.7|3096.1|3094.1|174
1731471000000|2024-11-13 04:10:00|3097.3|3095.3|3098.6|3096.6|3100.7|3098.4|3097.1|3095.1|138
1731471300000|2024-11-13 04:15:00|3098.5|3096.5|3100.8|3097.8|3100.9|3098.4|3097.9|3095.4|168
1731471600000|2024-11-13 04:20:00|3100.7|3097.7|3101.4|3099.4|3101.6|3099.4|3100.1|3097.6|106
1731471900000|2024-11-13 04:25:00|3101.9|3098.9|3103.3|3100.3|3103.4|3101.2|3101.6|3098.9|71
1731472200000|2024-11-13 04:30:00|3103.2|3100.2|3102.4|3099.4|3103.7|3101.2|3101.9|3099.3|83
1731472500000|2024-11-13 04:35:00|3102.5|3099.5|3102.9|3099.9|3103.9|3101.1|3101.9|3098.9|88
1731472800000|2024-11-13 04:40:00|3102.7|3099.7|3101.4|3099.4|3103.3|3100.7|3099.6|3097.4|195
1731473100000|2024-11-13 04:45:00|3101.5|3099.5|3100.5|3097.5|3103.7|3100.9|3099.9|3097.4|128
1731473400000|2024-11-13 04:50:00|3100.4|3097.4|3099|3097|3101.9|3098.9|3099|3096.3|127
1731473700000|2024-11-13 04:55:00|3099.4|3096.4|3097.5|3094.5|3099.9|3097.3|3097.1|3094.5|209
1731474000000|2024-11-13 05:00:00|3097.6|3094.6|3096.5|3094.5|3098.4|3095.6|3095.6|3093.2|251
1731474300000|2024-11-13 05:05:00|3097.1|3094.1|3097.8|3095.8|3099.9|3097.1|3096.5|3093.9|173
1731474600000|2024-11-13 05:10:00|3097.6|3095.6|3094.6|3092.6|3098.3|3095.7|3094.6|3091.9|199
1731474900000|2024-11-13 05:15:00|3094.5|3092.5|3092.3|3090.3|3095.6|3093|3091.6|3089.2|182
1731475200000|2024-11-13 05:20:00|3092.4|3090.4|3092.2|3090.2|3093.9|3091.4|3091.1|3088.4|248
1731475500000|2024-11-13 05:25:00|3092.1|3090.1|3092.4|3090.4|3094.4|3092.1|3092|3089.7|185
1731475800000|2024-11-13 05:30:00|3093|3090|3090.9|3087.9|3093.8|3091.8|3087.5|3084.8|682
1731476100000|2024-11-13 05:35:00|3091.2|3088.2|3090.9|3087.9|3092.9|3090.4|3088.4|3085.7|495
1731476400000|2024-11-13 05:40:00|3090|3088|3088.4|3085.4|3092.5|3090.1|3087.9|3085.3|433
1731476700000|2024-11-13 05:45:00|3088.5|3085.5|3089.4|3086.4|3090.4|3087.9|3087.9|3085.3|401
1731477000000|2024-11-13 05:50:00|3089.5|3086.5|3094.2|3091.2|3094.4|3092.1|3088.5|3085.9|381
1731477300000|2024-11-13 05:55:00|3093.5|3091.5|3094.3|3092.3|3095.3|3093.2|3092.2|3090.2|394
1731477600000|2024-11-13 06:00:00|3094.4|3091.4|3097.4|3094.4|3099|3096.5|3092.4|3090.4|476
1731477900000|2024-11-13 06:05:00|3097.5|3094.5|3096.9|3093.9|3098.7|3096.3|3093.2|3090.5|442
1731478200000|2024-11-13 06:10:00|3096.4|3093.4|3090.4|3088.4|3096.6|3093.7|3090.3|3087.8|504
1731478500000|2024-11-13 06:15:00|3090.3|3088.3|3093.3|3090.3|3093.7|3091.1|3088.1|3085.8|467
1731478800000|2024-11-13 06:20:00|3093.4|3090.4|3092.8|3089.8|3094.5|3092|3091|3088.2|352
1731479100000|2024-11-13 06:25:00|3092.1|3090.1|3091.4|3088.4|3095.5|3092.6|3091|3088.4|342
1731479400000|2024-11-13 06:30:00|3091.3|3088.3|3090.3|3087.3|3093.3|3090.6|3089.4|3086.9|395
1731479700000|2024-11-13 06:35:00|3090.2|3087.2|3088.9|3085.9|3090.3|3087.9|3086.9|3083.9|339
1731480000000|2024-11-13 06:40:00|3088.8|3085.8|3089.3|3086.3|3090.4|3087.8|3088.2|3085.4|427
1731480300000|2024-11-13 06:45:00|3089.8|3086.8|3087|3085|3090.7|3088.1|3086.8|3084.8|361
1731480600000|2024-11-13 06:50:00|3087.5|3084.5|3088.9|3085.9|3090|3087.6|3086.1|3083.8|334
1731480900000|2024-11-13 06:55:00|3088.8|3085.8|3086.1|3084.1|3090.5|3087.6|3085.8|3083.3|339
1731481200000|2024-11-13 07:00:00|3086|3084|3088.4|3086.4|3089.3|3086.8|3084.9|3082.9|290
1731481500000|2024-11-13 07:05:00|3088.6|3086.6|3087.4|3084.4|3091.4|3089|3085.6|3082.9|298
1731481800000|2024-11-13 07:10:00|3087.3|3084.3|3086.8|3083.8|3087.9|3085.1|3084.4|3081.5|252
1731482100000|2024-11-13 07:15:00|3086.9|3083.9|3085.6|3083.6|3087.2|3084.6|3083.3|3080.8|348
1731482400000|2024-11-13 07:20:00|3085.4|3083.4|3085.4|3083.4|3088.5|3085.9|3085.3|3082.8|284
1731482700000|2024-11-13 07:25:00|3086|3083|3088.5|3085.5|3091.1|3088.1|3085.3|3082.8|252
1731483000000|2024-11-13 07:30:00|3088.6|3085.6|3085.2|3083.2|3088.6|3085.9|3084.1|3081.8|317
1731483300000|2024-11-13 07:35:00|3086.2|3083.6|3087.8|3084.8|3089.7|3087.1|3085.3|3082.9|301
1731483600000|2024-11-13 07:40:00|3087.9|3084.9|3091.8|3088.8|3092|3089.2|3086.6|3083.9|331
1731483900000|2024-11-13 07:45:00|3091.9|3088.9|3090|3087|3091.9|3089.1|3088.8|3086.2|315
1731484200000|2024-11-13 07:50:00|3090.8|3087.8|3090.7|3088.7|3092.2|3089.6|3088.6|3086.2|338
1731484500000|2024-11-13 07:55:00|3091.4|3088.4|3085.8|3083.8|3091.4|3089|3085.1|3082.7|323
1731484800000|2024-11-13 08:00:00|3085.9|3083.9|3082.2|3080.2|3086.1|3084.1|3081.2|3078.9|491
1731485100000|2024-11-13 08:05:00|3082.7|3080.7|3080.7|3078.7|3084.5|3082.4|3080.2|3078.2|405
1731485400000|2024-11-13 08:10:00|3080.3|3078.3|3081|3079|3084.5|3082.5|3079.8|3077.8|430
1731485700000|2024-11-13 08:15:00|3080.9|3078.9|3082.7|3080.7|3086.5|3083.7|3079.8|3077.8|493
1731486000000|2024-11-13 08:20:00|3082.9|3080.9|3083.4|3081.4|3084|3082|3080.1|3077.9|421
1731486300000|2024-11-13 08:25:00|3083.5|3081.5|3081.9|3079.9|3083.7|3081.7|3080.9|3078.5|324
1731486600000|2024-11-13 08:30:00|3082.1|3080.1|3086.2|3084.2|3087.7|3085.7|3081.4|3079.4|333
1731486900000|2024-11-13 08:35:00|3086.1|3084.1|3090.6|3088.6|3091.2|3089.2|3084.6|3082.5|392
1731487200000|2024-11-13 08:40:00|3090.5|3088.5|3086|3084|3091|3089|3085.1|3082.9|433
1731487500000|2024-11-13 08:45:00|3085.8|3083.8|3086.7|3084.7|3090.2|3088.2|3085.3|3083.3|396
1731487800000|2024-11-13 08:50:00|3086.5|3084.5|3087.3|3085.3|3088.4|3086.4|3083.9|3081.5|311
1731488100000|2024-11-13 08:55:00|3087.4|3085.4|3089.7|3087.7|3091.6|3089.6|3086.9|3084.9|303
1731488400000|2024-11-13 09:00:00|3090|3088|3089.6|3087.6|3092.8|3090.8|3088.8|3086.8|339
1731488700000|2024-11-13 09:05:00|3089.7|3087.7|3091.6|3089.6|3092.7|3090.7|3089.5|3087.5|329
1731489000000|2024-11-13 09:10:00|3091.3|3089.3|3093.7|3091.7|3094.2|3092.2|3090.7|3088.7|277
1731489300000|2024-11-13 09:15:00|3093.6|3091.6|3092.4|3090.4|3094.8|3092.8|3091.8|3089.8|304
1731489600000|2024-11-13 09:20:00|3092.3|3090.3|3096.2|3094.2|3096.7|3094.7|3092|3090|300
1731489900000|2024-11-13 09:25:00|3096.1|3094.1|3097.3|3095.3|3099.3|3096.9|3095.2|3093.2|385
1731490200000|2024-11-13 09:30:00|3097.5|3095.5|3099.5|3097.5|3100.4|3098.3|3097|3095|389
1731490500000|2024-11-13 09:35:00|3099|3097|3098.8|3096.8|3100|3098|3096.2|3094.2|299
1731490800000|2024-11-13 09:40:00|3099.1|3097.1|3097.6|3095.6|3099.2|3097.2|3095.2|3093.2|346
1731491100000|2024-11-13 09:45:00|3097.7|3095.7|3099.9|3097.9|3100.4|3097.9|3095.2|3093.2|416
1731491400000|2024-11-13 09:50:00|3100.6|3097.6|3098.2|3096.2|3100.7|3098.7|3096.1|3093.5|369
1731491700000|2024-11-13 09:55:00|3098.3|3096.3|3096.7|3094.7|3098.7|3096.7|3095.2|3093.2|268
1731492000000|2024-11-13 10:00:00|3097|3095|3093.3|3091.3|3097|3095|3092.3|3089.9|430
1731492300000|2024-11-13 10:05:00|3093.2|3091.2|3093.6|3090.6|3094.8|3092.5|3092.3|3090.1|285
1731492600000|2024-11-13 10:10:00|3093.7|3090.7|3093.1|3091.1|3094.2|3092.2|3091.2|3089.1|251
1731492900000|2024-11-13 10:15:00|3093|3091|3093.1|3091.1|3095.7|3093.3|3092.5|3090.4|289
1731493200000|2024-11-13 10:20:00|3093|3091|3095.7|3093.7|3096.2|3094|3092.8|3090.8|249
1731493500000|2024-11-13 10:25:00|3095.5|3093.5|3095.6|3093.6|3096.9|3094.9|3094.8|3092.5|197
1731493800000|2024-11-13 10:30:00|3095.3|3093.3|3094.5|3092.5|3096|3094|3093.5|3091.5|267
1731494100000|2024-11-13 10:35:00|3094.3|3092.3|3093.2|3091.2|3095|3092.5|3091.8|3089.8|253
1731494400000|2024-11-13 10:40:00|3093|3091|3090.7|3088.7|3093.7|3091.6|3090.1|3088.1|252
1731494700000|2024-11-13 10:45:00|3090.8|3088.8|3091.7|3089.7|3091.9|3089.9|3089.7|3087.7|199
1731495000000|2024-11-13 10:50:00|3091.6|3089.6|3091.7|3089.7|3094.1|3091.8|3091.3|3089.3|224
1731495300000|2024-11-13 10:55:00|3091.6|3089.6|3092.6|3090.6|3092.7|3090.7|3090.5|3088.5|223
1731495600000|2024-11-13 11:00:00|3092.2|3090.2|3092.2|3090.2|3093.2|3091.2|3091.1|3089.1|225
1731495900000|2024-11-13 11:05:00|3092.3|3090.3|3096|3094|3096.2|3094.2|3090.8|3088.8|238
1731496200000|2024-11-13 11:10:00|3096.3|3094.3|3094.6|3092.6|3097.3|3095.3|3093.7|3091.6|239
1731496500000|2024-11-13 11:15:00|3094.7|3092.7|3095|3093|3095.9|3093.9|3094.1|3092.1|224
1731496800000|2024-11-13 11:20:00|3094.9|3092.9|3091.8|3089.8|3095.3|3093.3|3091.6|3089.6|261
1731497100000|2024-11-13 11:25:00|3091.7|3089.7|3090.8|3088.8|3093.8|3091.8|3090.8|3088.8|188
1731497400000|2024-11-13 11:30:00|3090.7|3088.7|3085.2|3083.2|3090.7|3088.7|3084.8|3082.8|255
1731497700000|2024-11-13 11:35:00|3085.3|3083.3|3081.6|3079.6|3085.9|3083.9|3081.6|3079.6|329
1731498000000|2024-11-13 11:40:00|3081.7|3079.7|3085.2|3083.2|3086.7|3084.7|3081.1|3079.1|324
1731498300000|2024-11-13 11:45:00|3085.1|3083.1|3087.1|3085.1|3087.3|3085.3|3083.6|3081.6|305
1731498600000|2024-11-13 11:50:00|3087.3|3085.3|3089.3|3087.3|3089.7|3087.7|3086.1|3084.1|325
1731498900000|2024-11-13 11:55:00|3089.2|3087.2|3090|3088|3091.3|3089.3|3088.3|3086.3|285
1731499200000|2024-11-13 12:00:00|3090.1|3088.1|3093.1|3091.1|3094.7|3092.7|3089.1|3087.1|530
1731499500000|2024-11-13 12:05:00|3093|3091|3093.9|3091.9|3094.7|3092.7|3092.3|3090.3|395
1731499800000|2024-11-13 12:10:00|3094|3092|3094.6|3092.6|3095.1|3093.1|3092.7|3090.7|231
1731500100000|2024-11-13 12:15:00|3094.7|3092.7|3094.3|3092.3|3095.7|3093.7|3093.9|3091.9|241
1731500400000|2024-11-13 12:20:00|3094.1|3092.1|3094.6|3092.6|3096.2|3094.2|3093.6|3091.6|249
1731500700000|2024-11-13 12:25:00|3094.2|3092.2|3093.6|3091.6|3094.9|3092.9|3090.9|3088.9|264
1731501000000|2024-11-13 12:30:00|3093.3|3091.3|3092.7|3090.7|3094|3092|3090.1|3088.1|315
1731501300000|2024-11-13 12:35:00|3092.6|3090.6|3089.6|3087.6|3092.7|3090.7|3089|3087|267
1731501600000|2024-11-13 12:40:00|3089.7|3087.7|3089.4|3086.4|3091.6|3089.6|3088.1|3086|264
1731501900000|2024-11-13 12:45:00|3089.5|3086.5|3087|3085|3090.1|3088.1|3085.5|3083.5|346
1731502200000|2024-11-13 12:50:00|3086.6|3084.6|3085.1|3083.1|3088.1|3086.1|3084.9|3082.9|291
1731502500000|2024-11-13 12:55:00|3085|3083|3085.6|3083.6|3086.7|3084.7|3084.1|3082.1|320
1731502800000|2024-11-13 13:00:00|3085.8|3083.8|3090.2|3088.2|3092|3090|3084.5|3082.5|895
1731503100000|2024-11-13 13:05:00|3090.1|3088.1|3088.6|3085.6|3094.1|3092.1|3087.6|3085.6|729
1731503400000|2024-11-13 13:10:00|3088.1|3086.1|3085.5|3083.5|3089.7|3087.7|3084|3082|790
1731503700000|2024-11-13 13:15:00|3085.6|3083.6|3088.1|3086.1|3090.4|3088.4|3085.5|3083.5|633
1731504000000|2024-11-13 13:20:00|3088.5|3086.5|3083|3081|3089.4|3087.4|3081.5|3079.5|808
1731504300000|2024-11-13 13:25:00|3082.6|3080.6|3088.7|3079.7|3088.7|3083.5|3081.3|3077.2|614
1731504600000|2024-11-13 13:30:00|3088.3|3079.3|3097.6|3095.6|3116.9|3113.6|3088.1|3079.1|1419
1731504900000|2024-11-13 13:35:00|3098.2|3095.2|3100.6|3098.6|3109.5|3107.4|3098.1|3095.1|1367
1731505200000|2024-11-13 13:40:00|3100.7|3098.7|3094.1|3092.1|3104.9|3102.9|3093.5|3091.5|1259
1731505500000|2024-11-13 13:45:00|3093.7|3091.7|3096.1|3094.1|3097.9|3095.7|3088|3085.7|1236
1731505800000|2024-11-13 13:50:00|3095.6|3093.6|3096.6|3093.6|3098.9|3096.3|3092.7|3090.5|1084
1731506100000|2024-11-13 13:55:00|3096.7|3093.7|3092.1|3090.1|3098|3095.4|3088.3|3085.9|1106
1731506400000|2024-11-13 14:00:00|3091.9|3089.9|3098.5|3095.5|3101|3098.5|3089.9|3087.9|1027
1731506700000|2024-11-13 14:05:00|3098.6|3095.6|3100.4|3098.4|3107.7|3105.6|3097.2|3094.7|812
1731507000000|2024-11-13 14:10:00|3100.5|3098.5|3104.3|3102.3|3105.6|3103.6|3099.5|3096.9|949
1731507300000|2024-11-13 14:15:00|3104|3102|3102.5|3100.5|3104.4|3102.4|3096.9|3094.9|708
1731507600000|2024-11-13 14:20:00|3102.4|3100.4|3102.6|3100.6|3103.5|3101.5|3098.1|3095.6|778
1731507900000|2024-11-13 14:25:00|3102.8|3100.8|3100.2|3098.2|3104.4|3102.4|3098.7|3096.1|740
1731508200000|2024-11-13 14:30:00|3100.4|3098.4|3097.6|3095.6|3103.6|3101.6|3095.9|3093.5|1211
1731508500000|2024-11-13 14:35:00|3097.3|3095.3|3089.8|3087.8|3098.7|3096.7|3086.5|3084.5|1155
1731508800000|2024-11-13 14:40:00|3090.1|3088.1|3093.4|3091.4|3093.6|3091.6|3086.3|3084.1|1213
1731509100000|2024-11-13 14:45:00|3093.5|3091.5|3084|3081|3093.5|3091.5|3083.1|3080.8|1072
1731509400000|2024-11-13 14:50:00|3084.1|3081.1|3074.1|3072.1|3084.6|3082.6|3068.1|3065.8|1147
1731509700000|2024-11-13 14:55:00|3073.8|3070.8|3071.1|3069.1|3076.4|3074.4|3070.6|3068.5|1017
1731510000000|2024-11-13 15:00:00|3071.8|3068.8|3065.6|3063.6|3072.4|3069.9|3060.6|3058.6|1043
1731510300000|2024-11-13 15:05:00|3065.8|3063.8|3063.4|3061.4|3065.8|3063.8|3053|3051|1120
1731510600000|2024-11-13 15:10:00|3063.3|3061.3|3064.3|3062.3|3070.3|3068.1|3062.8|3060.3|982
1731510900000|2024-11-13 15:15:00|3064.4|3062.4|3068.3|3066.3|3071.8|3069.3|3063.6|3061.3|1069
1731511200000|2024-11-13 15:20:00|3068.4|3066.4|3068.6|3066.6|3069.9|3067.9|3063.4|3061.3|1059
1731511500000|2024-11-13 15:25:00|3068.7|3066.7|3063.9|3061.9|3069|3066.9|3062.8|3060.8|975
1731511800000|2024-11-13 15:30:00|3063.4|3061.4|3066.1|3064.1|3071.8|3069.8|3062.9|3060.9|1028
1731512100000|2024-11-13 15:35:00|3066.4|3063.4|3069|3067|3071.9|3069.8|3065.5|3063.1|925
1731512400000|2024-11-13 15:40:00|3068.8|3066.8|3070.9|3068.9|3072.7|3070.7|3065|3063|873
1731512700000|2024-11-13 15:45:00|3070.7|3068.7|3071|3069|3073.5|3071.5|3067.9|3065.9|771
1731513000000|2024-11-13 15:50:00|3070.8|3068.8|3076|3074|3077.1|3075.1|3069.3|3067.3|668
1731513300000|2024-11-13 15:55:00|3075.9|3073.9|3080.6|3078.6|3081|3079|3075.8|3073.8|718
1731513600000|2024-11-13 16:00:00|3080.5|3078.5|3075.9|3073.9|3081.4|3079.4|3075.6|3073.6|741
1731513900000|2024-11-13 16:05:00|3075.8|3073.8|3078.5|3076.5|3079.8|3077.8|3074.7|3072.7|622
1731514200000|2024-11-13 16:10:00|3078.4|3076.4|3073.4|3071.4|3079.6|3077.6|3072.7|3070.7|563
1731514500000|2024-11-13 16:15:00|3073.3|3071.3|3072|3070|3074.5|3072.5|3070.3|3068.3|579
1731514800000|2024-11-13 16:20:00|3071.9|3069.9|3071.5|3069.5|3073.5|3071.5|3069.4|3067.4|494
1731515100000|2024-11-13 16:25:00|3071.4|3069.4|3071.9|3069.9|3075.5|3073.5|3069.7|3067.7|569
1731515400000|2024-11-13 16:30:00|3071.7|3069.7|3060.5|3058.5|3073.2|3071.2|3058|3056|869
1731515700000|2024-11-13 16:35:00|3060.4|3058.4|3060|3058|3063.1|3061.1|3056.4|3054.4|835
1731516000000|2024-11-13 16:40:00|3060.1|3058.1|3057.4|3055.4|3061.3|3059.3|3056.1|3054.1|692
1731516300000|2024-11-13 16:45:00|3057.5|3055.5|3062.8|3060.8|3064.1|3062.1|3056.9|3054.9|735
1731516600000|2024-11-13 16:50:00|3062.6|3060.6|3057.6|3055.6|3062.9|3060.9|3057.5|3055.5|655
1731516900000|2024-11-13 16:55:00|3057.5|3055.5|3052.2|3050.2|3057.5|3055.5|3048.8|3046.8|925
1731517200000|2024-11-13 17:00:00|3052.1|3050.1|3050.2|3048.2|3053.7|3051.7|3049.1|3046.7|809
1731517500000|2024-11-13 17:05:00|3050|3048|3052.8|3050.8|3056|3053.6|3046.3|3044.3|826
1731517800000|2024-11-13 17:10:00|3053|3051|3047.4|3045.4|3053.5|3051.5|3044.3|3042.3|794
1731518100000|2024-11-13 17:15:00|3047.3|3045.3|3051.1|3049.1|3054.3|3052.1|3046.7|3044.7|737
1731518400000|2024-11-13 17:20:00|3051.2|3049.2|3049.2|3047.2|3052.6|3049.7|3048.3|3046.3|699
1731518700000|2024-11-13 17:25:00|3049.3|3047.3|3048.2|3046.2|3050.4|3048.4|3044.9|3042.9|726
1731519000000|2024-11-13 17:30:00|3048.5|3046.5|3052.5|3050.5|3052.9|3050.9|3048.5|3046.5|603
1731519300000|2024-11-13 17:35:00|3052.7|3050.7|3055.8|3053.8|3056.9|3054.9|3052.3|3050.3|518
1731519600000|2024-11-13 17:40:00|3055.9|3053.9|3056.1|3054.1|3059|3057|3055.6|3053.6|565
1731519900000|2024-11-13 17:45:00|3056.3|3054.3|3058.7|3056.7|3060.4|3058.4|3055.9|3053.9|557
1731520200000|2024-11-13 17:50:00|3058.8|3056.8|3060.8|3058.8|3060.8|3058.8|3056.6|3054.6|510
1731520500000|2024-11-13 17:55:00|3060.7|3058.7|3059.2|3057.2|3061.2|3059.2|3057.8|3055.8|541
1731520800000|2024-11-13 18:00:00|3059.3|3057.3|3061.1|3059.1|3062.3|3060.3|3056.8|3054.8|479
1731521100000|2024-11-13 18:05:00|3060.9|3058.9|3057.8|3055.8|3060.9|3058.9|3056.2|3054.2|477
1731521400000|2024-11-13 18:10:00|3057.6|3055.6|3059.9|3057.9|3060.7|3058.7|3056|3054|377
1731521700000|2024-11-13 18:15:00|3059.8|3057.8|3057.1|3055.1|3059.9|3057.9|3056.8|3054.8|379
1731522000000|2024-11-13 18:20:00|3057.3|3055.3|3055.9|3053.9|3058.6|3056.6|3055.3|3053.3|431
1731522300000|2024-11-13 18:25:00|3056.4|3054.4|3054.9|3052.9|3056.9|3054.9|3053.3|3051.3|471
1731522600000|2024-11-13 18:30:00|3055|3053|3057.8|3055.8|3058.4|3056.4|3054.9|3052.9|328
1731522900000|2024-11-13 18:35:00|3057.9|3055.9|3059.7|3057.7|3062.9|3060.9|3057.9|3055.9|332
1731523200000|2024-11-13 18:40:00|3059.4|3057.4|3059|3057|3060.5|3058.5|3056.7|3054.7|328
1731523500000|2024-11-13 18:45:00|3059.8|3057.8|3057.5|3055.5|3061.7|3059.7|3056.4|3054.4|343
1731523800000|2024-11-13 18:50:00|3057.6|3055.6|3061.7|3059.7|3062.8|3060.8|3056.6|3054.6|332
1731524100000|2024-11-13 18:55:00|3061.8|3059.8|3059.5|3057.5|3061.9|3059.9|3058.6|3056.6|300
1731524400000|2024-11-13 19:00:00|3059.3|3057.3|3058.3|3056.3|3061.3|3059.3|3057.7|3055.7|231
1731524700000|2024-11-13 19:05:00|3058.7|3056.7|3058.2|3056.2|3058.9|3056.9|3056.7|3054.7|257
1731525000000|2024-11-13 19:10:00|3058.3|3056.3|3059.9|3057.9|3060.6|3058.4|3057.1|3055.1|235
1731525300000|2024-11-13 19:15:00|3060.1|3058.1|3058.2|3056.2|3060.9|3058.9|3057.2|3055.2|258
1731525600000|2024-11-13 19:20:00|3058.1|3056.1|3061.8|3059.8|3061.8|3059.8|3058|3056|247
1731525900000|2024-11-13 19:25:00|3061.7|3059.7|3062.8|3060.8|3065.2|3063.2|3061.6|3059.6|258
1731526200000|2024-11-13 19:30:00|3062.9|3060.9|3061.7|3059.7|3063.6|3061.6|3060.8|3058.8|239
1731526500000|2024-11-13 19:35:00|3061.5|3059.5|3059.7|3057.7|3061.9|3059.9|3059.6|3057.6|249
1731526800000|2024-11-13 19:40:00|3059.8|3057.8|3059.4|3057.4|3060.3|3058.3|3058.4|3056.4|234
1731527100000|2024-11-13 19:45:00|3059.3|3057.3|3058.2|3056.2|3061.4|3059.4|3057.9|3055.9|187
1731527400000|2024-11-13 19:50:00|3058.3|3056.3|3057.3|3055.3|3058.8|3056.8|3056.1|3054.1|196
1731527700000|2024-11-13 19:55:00|3057.2|3055.2|3054.9|3052.9|3057.2|3055.2|3054.7|3052.7|196
1731528000000|2024-11-13 20:00:00|3054.3|3052.3|3042.4|3040.4|3055.2|3053.2|3042|3040|376
1731528300000|2024-11-13 20:05:00|3042.3|3040.3|3042.7|3040.7|3044.9|3042.9|3039.4|3037.4|394
1731528600000|2024-11-13 20:10:00|3042.5|3040.5|3043|3041|3043.5|3041.5|3039.1|3037.1|297
1731528900000|2024-11-13 20:15:00|3043.1|3041.1|3041.4|3039.4|3044.9|3042.9|3041.3|3039.3|263
1731529200000|2024-11-13 20:20:00|3041.5|3039.5|3037|3035|3041.9|3039.9|3036.9|3034.9|265
1731529500000|2024-11-13 20:25:00|3036.9|3034.9|3038.3|3036.3|3039.1|3037.1|3036.9|3034.9|210
1731529800000|2024-11-13 20:30:00|3038|3036|3036.3|3034.3|3038|3036|3033.9|3031.9|346
1731530100000|2024-11-13 20:35:00|3036.4|3034.4|3037.1|3035.1|3039.7|3037.7|3036.4|3034.4|263
1731530400000|2024-11-13 20:40:00|3037|3035|3034.1|3032.1|3037.1|3035.1|3033.5|3031.5|225
1731530700000|2024-11-13 20:45:00|3034|3032|3033.5|3031.5|3035.9|3033.9|3032.5|3030.5|213
1731531000000|2024-11-13 20:50:00|3033.4|3031.4|3031|3029|3034.2|3032.2|3031|3029|296
1731531300000|2024-11-13 20:55:00|3031.1|3029.1|3030.7|3028.7|3031.5|3029.5|3029.4|3027.4|329
1731531600000|2024-11-13 21:00:00|3030.5|3028.5|3036.7|3034.7|3036.7|3034.7|3030.5|3028.5|234
1731531900000|2024-11-13 21:05:00|3036.1|3034.1|3037.4|3035.4|3037.5|3035.5|3036.1|3034.1|91
1731532200000|2024-11-13 21:10:00|3037.3|3035.3|3035|3033|3037.6|3035.6|3034.7|3032.7|122
1731532500000|2024-11-13 21:15:00|3035.1|3033.1|3034.7|3032.7|3036|3034|3034.5|3032.5|97
1731532800000|2024-11-13 21:20:00|3034.8|3032.8|3035.5|3033.5|3035.5|3033.5|3033.7|3031.7|73
1731533100000|2024-11-13 21:25:00|3035.6|3033.6|3036.3|3034.3|3037|3035|3034.7|3032.7|79
1731533400000|2024-11-13 21:30:00|3036|3034|3036|3034|3036.5|3034.5|3035.5|3033.5|68
1731533700000|2024-11-13 21:35:00|3035.9|3033.9|3035.6|3033.6|3036.3|3034.3|3035|3033|92
1731534000000|2024-11-13 21:40:00|3035.2|3033.2|3036.3|3034.3|3036.6|3034.6|3035|3033|93
1731534300000|2024-11-13 21:45:00|3036.5|3034.5|3034.3|3032.3|3036.5|3034.5|3034|3032|63
1731534600000|2024-11-13 21:50:00|3034.4|3032.4|3032.8|3030.8|3034.8|3032.8|3032.8|3030.8|107
1731534900000|2024-11-13 21:55:00|3032.9|3030.9|3032.1|3029.1|3034.3|3031.2|3031.5|3027.4|177
1731538800000|2024-11-13 23:00:00|3033.2|3024.2|3034.6|3032.6|3034.8|3032.8|3030.7|3024.2|147
1731539100000|2024-11-13 23:05:00|3034.7|3032.7|3034.9|3031.9|3036.4|3033.7|3033|3031|137
1731539400000|2024-11-13 23:10:00|3034.3|3032.3|3033.7|3031.7|3035.8|3033.1|3033.7|3031|189
1731539700000|2024-11-13 23:15:00|3033.8|3031.8|3034.6|3032.6|3035.3|3033.3|3033.6|3030.7|162
1731540000000|2024-11-13 23:20:00|3034.7|3032.7|3035.5|3033.5|3037.7|3035|3034.2|3032.2|218
1731540300000|2024-11-13 23:25:00|3035.7|3033.7|3037.1|3034.1|3037.6|3034.8|3035.5|3033.3|173
1731540600000|2024-11-13 23:30:00|3037.2|3034.2|3028.4|3025.4|3037.4|3034.8|3026.3|3023.3|336
1731540900000|2024-11-13 23:35:00|3028.3|3025.3|3029|3026|3030.8|3027.8|3026.5|3023.5|426
1731541200000|2024-11-13 23:40:00|3029.6|3026.6|3028|3025|3032.1|3029.3|3026.7|3024|210
1731541500000|2024-11-13 23:45:00|3028.1|3025.1|3026.2|3023.2|3028.6|3025.6|3024.1|3021.1|250
1731541800000|2024-11-13 23:50:00|3026|3023|3026.1|3023.1|3027.7|3024.8|3025.1|3022.1|161
1731542100000|2024-11-13 23:55:00|3026.2|3023.2|3028.1|3025.1|3029.2|3026.2|3026.1|3023.1|138
1731542400000|2024-11-14 00:00:00|3028.5|3025.5|3029.4|3027.4|3030.4|3028|3028.4|3025.4|184
1731542700000|2024-11-14 00:05:00|3029.8|3026.8|3031|3028|3031.2|3028.2|3028.1|3025.6|164
1731543000000|2024-11-14 00:10:00|3030.7|3027.7|3030.7|3027.7|3031.2|3028.6|3028.8|3026|155
1731543300000|2024-11-14 00:15:00|3030.8|3027.8|3034.8|3031.8|3035.3|3032.9|3029.8|3027.2|187
1731543600000|2024-11-14 00:20:00|3034.5|3031.5|3036.1|3034.1|3037.2|3034.5|3033.3|3030.5|171
1731543900000|2024-11-14 00:25:00|3036|3034|3036.7|3034.7|3037.4|3035.4|3035.3|3033.1|167
1731544200000|2024-11-14 00:30:00|3036.6|3034.6|3036.3|3034.3|3037.7|3035.2|3035.1|3033|210
1731544500000|2024-11-14 00:35:00|3036.5|3034.5|3036.2|3034.2|3037.3|3034.7|3034.2|3031.6|216
1731544800000|2024-11-14 00:40:00|3036|3034|3036.9|3034.9|3037.4|3035.1|3035.8|3033.1|169
1731545100000|2024-11-14 00:45:00|3037.1|3035.1|3036.8|3034.8|3037.9|3035.9|3035.6|3033.6|150
1731545400000|2024-11-14 00:50:00|3036.6|3034.6|3039.3|3037.3|3039.9|3037.5|3035.9|3033.6|198
1731545700000|2024-11-14 00:55:00|3039.2|3037.2|3043.7|3040.7|3044.1|3041.5|3038.4|3035.7|272
1731546000000|2024-11-14 01:00:00|3043.1|3040.1|3031.9|3028.9|3043.6|3041|3030.4|3027.4|1055
1731546300000|2024-11-14 01:05:00|3032.3|3029.3|3029.8|3026.8|3032.7|3029.7|3022.9|3019.9|875
1731546600000|2024-11-14 01:10:00|3029.5|3026.5|3027.9|3024.9|3030.9|3028.4|3024.1|3021.4|601
1731546900000|2024-11-14 01:15:00|3027.8|3024.8|3024.5|3021.5|3029.3|3026.3|3021.9|3019.4|658
1731547200000|2024-11-14 01:20:00|3024.6|3021.6|3025.4|3022.4|3027|3024.2|3021.5|3018.5|510
1731547500000|2024-11-14 01:25:00|3025.5|3022.5|3031|3028|3031.4|3028.4|3023.4|3020.4|441
1731547800000|2024-11-14 01:30:00|3030.9|3027.9|3028.4|3025.4|3033.7|3031.1|3027.5|3024.5|531
1731548100000|2024-11-14 01:35:00|3028.5|3025.5|3025.5|3022.5|3030.5|3028|3022.9|3019.9|501
1731548400000|2024-11-14 01:40:00|3025|3022|3031.5|3028.5|3036.5|3033.5|3025|3022|477
1731548700000|2024-11-14 01:45:00|3031.6|3028.6|3028.6|3025.6|3031.6|3028.8|3027.7|3025.2|368
1731549000000|2024-11-14 01:50:00|3028.7|3025.7|3027.6|3025.6|3032.2|3029.2|3027.2|3024.9|442
1731549300000|2024-11-14 01:55:00|3027.7|3024.7|3020.1|3017.1|3027.7|3025.1|3016.7|3014.2|566
1731549600000|2024-11-14 02:00:00|3019.7|3016.7|3019.1|3016.1|3022.8|3019.8|3013.9|3010.9|615
1731549900000|2024-11-14 02:05:00|3019.2|3016.2|3022.9|3019.9|3024.1|3021.8|3015.8|3013.3|455
1731550200000|2024-11-14 02:10:00|3023.3|3020.3|3019.4|3016.4|3023.5|3021.1|3018.3|3015.4|479
1731550500000|2024-11-14 02:15:00|3019.7|3016.7|3019.9|3016.9|3022|3019.5|3017.5|3014.8|315
1731550800000|2024-11-14 02:20:00|3019.8|3016.8|3017.7|3014.7|3021.9|3019.4|3016.8|3013.8|249
1731551100000|2024-11-14 02:25:00|3017.8|3014.8|3016.8|3014.8|3018.9|3015.9|3015.4|3012.8|285
1731551400000|2024-11-14 02:30:00|3017.1|3014.1|3016.4|3014.4|3019.9|3016.9|3014.9|3012.6|497
1731551700000|2024-11-14 02:35:00|3016.2|3014.2|3010.4|3007.4|3016.6|3014.4|3005.9|3003.9|712
1731552000000|2024-11-14 02:40:00|3010.2|3007.2|3007.6|3005.6|3011.5|3008.8|3006.6|3003.9|615
1731552300000|2024-11-14 02:45:00|3007.4|3005.4|3008.9|3005.9|3010.1|3007.9|3005|3002.9|509
1731552600000|2024-11-14 02:50:00|3009.6|3006.9|3008.5|3006.5|3010.9|3008.5|3007.4|3005.1|595
1731552900000|2024-11-14 02:55:00|3009.2|3006.2|3012|3010|3012.9|3010.4|3008.3|3005.7|489
1731553200000|2024-11-14 03:00:00|3011.9|3009.9|3014|3011|3015.9|3013.2|3010.9|3007.9|501
1731553500000|2024-11-14 03:05:00|3014.2|3011.2|3019.4|3016.4|3019.9|3017.5|3013.9|3011|473
1731553800000|2024-11-14 03:10:00|3019.5|3016.5|3021.5|3018.5|3022.1|3019.7|3016.9|3014.4|497
1731554100000|2024-11-14 03:15:00|3021.4|3018.4|3017.7|3014.7|3021.6|3019.4|3016.9|3014.4|411
1731554400000|2024-11-14 03:20:00|3017.8|3014.8|3021.1|3018.1|3022.1|3019.5|3016|3013.4|451
1731554700000|2024-11-14 03:25:00|3021.2|3018.2|3014.5|3012.5|3021.4|3018.7|3014.5|3012.5|357
1731555000000|2024-11-14 03:30:00|3014.8|3011.8|3017.6|3015.6|3019.1|3017.1|3014.4|3011.5|320
1731555300000|2024-11-14 03:35:00|3017.5|3015.5|3017.3|3015.3|3020.2|3017.5|3016.3|3013.5|227
1731555600000|2024-11-14 03:40:00|3017.8|3014.8|3016|3013|3017.9|3015.5|3015|3012.5|207
1731555900000|2024-11-14 03:45:00|3015.9|3012.9|3015.1|3012.1|3017.2|3014.5|3015|3012|187
1731556200000|2024-11-14 03:50:00|3014.8|3012.8|3017|3014|3017.9|3015.4|3014.8|3012.7|206
1731556500000|2024-11-14 03:55:00|3017.1|3014.1|3017.5|3014.5|3019.8|3017.3|3016.2|3013.5|198
1731556800000|2024-11-14 04:00:00|3017.4|3014.4|3014.6|3012.6|3017.4|3014.4|3013.9|3011.9|332
1731557100000|2024-11-14 04:05:00|3014.5|3012.5|3016.7|3014.7|3017.6|3015.5|3014.5|3012.1|257
1731557400000|2024-11-14 04:10:00|3016.8|3014.8|3019.4|3017.4|3020.3|3018.3|3016.7|3014.7|174
1731557700000|2024-11-14 04:15:00|3019.1|3017.1|3020.3|3018.3|3021.3|3019.3|3018.2|3016.2|205
1731558000000|2024-11-14 04:20:00|3019.9|3017.9|3021.3|3019.3|3022.3|3020.3|3019.5|3017.5|225
1731558300000|2024-11-14 04:25:00|3021.4|3019.4|3022.4|3020.4|3023.7|3021.2|3021.2|3019.2|153
1731558600000|2024-11-14 04:30:00|3022.5|3020.5|3021.8|3018.8|3022.7|3020.5|3021.1|3018.5|193
1731558900000|2024-11-14 04:35:00|3021.7|3018.7|3019.3|3016.3|3022.2|3020.2|3017.9|3015.4|135
1731559200000|2024-11-14 04:40:00|3019.6|3016.6|3017.6|3015.6|3020.1|3017.5|3016.2|3013.8|216
1731559500000|2024-11-14 04:45:00|3017.5|3015.5|3018.8|3016.8|3020.1|3017.7|3016.2|3014.2|172
1731559800000|2024-11-14 04:50:00|3019|3017|3021|3019|3022.1|3019.7|3018.7|3016.7|208
1731560100000|2024-11-14 04:55:00|3020.9|3018.9|3022.2|3020.2|3023.3|3021.3|3020.9|3018.9|148
1731560400000|2024-11-14 05:00:00|3022.1|3020.1|3020.6|3018.6|3022.5|3020.5|3020.5|3018.5|253
1731560700000|2024-11-14 05:05:00|3020.7|3018.7|3018.2|3016.2|3021.3|3019.3|3016|3013.8|227
1731561000000|2024-11-14 05:10:00|3018.4|3016.4|3017.1|3015.1|3019.1|3016.4|3016.7|3014.2|197
1731561300000|2024-11-14 05:15:00|3016.9|3014.9|3012.9|3010.9|3017.8|3015.8|3012.9|3010.9|264
1731561600000|2024-11-14 05:20:00|3012.8|3010.8|3012.7|3010.7|3013.8|3011.8|3011.3|3008.8|213
1731561900000|2024-11-14 05:25:00|3012.5|3010.5|3013.5|3011.5|3014.9|3012.9|3011.8|3009.8|284
1731562200000|2024-11-14 05:30:00|3013.4|3011.4|3014.2|3011.2|3016.5|3014.2|3012.1|3009.2|683
1731562500000|2024-11-14 05:35:00|3013.7|3010.7|3009.5|3007.5|3014.7|3011.7|3006|3003.5|699
1731562800000|2024-11-14 05:40:00|3009.6|3007.6|3009.2|3006.2|3010.7|3007.8|3006.6|3003.8|549
1731563100000|2024-11-14 05:45:00|3009.3|3006.3|3009.6|3006.6|3012.7|3009.9|3007.8|3004.8|566
1731563400000|2024-11-14 05:50:00|3009.3|3007.3|3008.8|3005.8|3011.8|3009|3007.1|3004.6|518
1731563700000|2024-11-14 05:55:00|3008.9|3005.9|3010.2|3007.2|3011.4|3009|3007.9|3005.1|414
1731564000000|2024-11-14 06:00:00|3010.3|3007.3|3011.2|3008.2|3013.2|3010.7|3008.5|3005.6|474
1731564300000|2024-11-14 06:05:00|3011.1|3008.1|3008.4|3005.4|3011.3|3008.6|3005.8|3003.3|561
1731564600000|2024-11-14 06:10:00|3008.6|3005.6|3008.1|3006.1|3010.3|3007.8|3006.4|3003.9|540
1731564900000|2024-11-14 06:15:00|3008.5|3005.5|3010.4|3007.4|3011.1|3008.7|3008.2|3005.4|544
1731565200000|2024-11-14 06:20:00|3010.5|3007.5|3006.5|3003.5|3011.6|3009.2|3003.5|3001.4|547
1731565500000|2024-11-14 06:25:00|3006.4|3003.4|3003.5|3000.5|3007.4|3004.9|3002.5|3000|513
1731565800000|2024-11-14 06:30:00|3003.4|3000.4|2999.5|2996.5|3003.9|3001.7|2998.2|2995.3|640
1731566100000|2024-11-14 06:35:00|2999.6|2996.6|2998.2|2996.2|3000|2997.8|2997.7|2995.2|612
1731566400000|2024-11-14 06:40:00|2998.3|2996.3|3001|2998|3003.2|3000.8|2998.1|2996.1|489
1731566700000|2024-11-14 06:45:00|3000.3|2998.3|2985.1|2983.1|3001.4|2998.6|2984.9|2982.9|672
1731567000000|2024-11-14 06:50:00|2985|2983|2986.7|2984.7|2988.5|2986.4|2982.1|2979.6|635
1731567300000|2024-11-14 06:55:00|2986.8|2984.8|2990|2988|2991.2|2988.8|2986.8|2984.4|615
1731567600000|2024-11-14 07:00:00|2989.7|2987.7|2987.9|2985.9|2991.3|2989.3|2986.9|2984.5|566
1731567900000|2024-11-14 07:05:00|2987.6|2985.6|2981.2|2979.2|2987.6|2985.6|2980.1|2977.7|486
1731568200000|2024-11-14 07:10:00|2981.5|2979.5|2975.2|2973.2|2981.9|2979.9|2973.6|2971.3|546
1731568500000|2024-11-14 07:15:00|2975|2973|2982.3|2980.3|2984.3|2982.1|2973.8|2971.5|483
1731568800000|2024-11-14 07:20:00|2982.6|2980.6|2986.1|2983.1|2989.1|2986.6|2982.5|2980|455
1731569100000|2024-11-14 07:25:00|2985.8|2982.8|2987.1|2985.1|2989.6|2987.6|2985.1|2982.8|379
1731569400000|2024-11-14 07:30:00|2987|2985|2993.5|2990.5|2993.8|2991.4|2986.9|2984.1|401
1731569700000|2024-11-14 07:35:00|2993.4|2991.4|2995.4|2993.4|2997.9|2995.4|2991.9|2989.5|545
1731570000000|2024-11-14 07:40:00|2995.3|2993.3|2984|2982|2995.6|2993.3|2982.1|2979.7|354
1731570300000|2024-11-14 07:45:00|2984.1|2982.1|2987.4|2985.4|2988.4|2986|2983.5|2981.5|427
1731570600000|2024-11-14 07:50:00|2987.5|2985.5|2987.6|2985.6|2992.5|2989.5|2986.4|2984|365
1731570900000|2024-11-14 07:55:00|2987.8|2985.8|2987.2|2985.2|2990|2987.4|2986.4|2983.9|370
1731571200000|2024-11-14 08:00:00|2986.3|2984.3|2985.9|2983.9|2987.2|2985.2|2978.9|2976.9|534
1731571500000|2024-11-14 08:05:00|2986.8|2983.8|2992.4|2989.4|2992.4|2989.6|2986.7|2983.7|524
1731571800000|2024-11-14 08:10:00|2991.9|2988.9|2988.5|2985.5|2993.6|2991.3|2987.8|2985.4|480
1731572100000|2024-11-14 08:15:00|2988.6|2985.6|2990.9|2987.9|2991.5|2988.7|2987.3|2984.5|411
1731572400000|2024-11-14 08:20:00|2991|2988|2984|2981|2991.5|2988.8|2982|2979.5|422
1731572700000|2024-11-14 08:25:00|2984.1|2982.1|2987.9|2985.9|2988.4|2985.9|2983.9|2981.9|352
1731573000000|2024-11-14 08:30:00|2988.3|2985.3|2989.9|2986.9|2993.5|2990.7|2986.7|2984.4|346
1731573300000|2024-11-14 08:35:00|2990|2987|2992.4|2990.4|2995.1|2992.9|2989.4|2987|412
1731573600000|2024-11-14 08:40:00|2992.3|2990.3|2994.1|2992.1|2994.2|2992.2|2990.1|2987.8|401
1731573900000|2024-11-14 08:45:00|2994|2992|2992.4|2990.4|2994.7|2992.7|2989.4|2986.8|328
1731574200000|2024-11-14 08:50:00|2992.5|2990.5|2990|2988|2994.5|2992.5|2989.9|2987.9|315
1731574500000|2024-11-14 08:55:00|2989.9|2987.9|2989.6|2987.6|2991.7|2989.7|2986.9|2984.9|358
1731574800000|2024-11-14 09:00:00|2989.5|2987.5|2992.1|2990.1|2994.3|2992.3|2989.2|2987.2|469
1731575100000|2024-11-14 09:05:00|2992.2|2990.2|2990|2988|2995.2|2993.2|2984|2981.8|489
1731575400000|2024-11-14 09:10:00|2990.4|2987.4|2986.5|2984.5|2991.4|2989.4|2985.9|2983.4|403
1731575700000|2024-11-14 09:15:00|2986.7|2984.7|2981.1|2979.1|2987.4|2985|2980.7|2978.5|524
1731576000000|2024-11-14 09:20:00|2981|2979|2983.6|2980.6|2984.7|2982.7|2980.8|2978.4|431
1731576300000|2024-11-14 09:25:00|2983.8|2980.8|2982.5|2980.5|2985.1|2982.9|2981.4|2979.4|425
1731576600000|2024-11-14 09:30:00|2982.4|2980.4|2976|2973|2982.7|2980.4|2972.3|2970.3|676
1731576900000|2024-11-14 09:35:00|2976.1|2973.1|2975|2972|2977.6|2974.9|2969.3|2966.5|642
1731577200000|2024-11-14 09:40:00|2975.1|2972.1|2977|2974|2978.5|2975.9|2973.5|2970.9|445
1731577500000|2024-11-14 09:45:00|2977.2|2974.2|2976.5|2973.5|2979.1|2976.7|2974.4|2972|532
1731577800000|2024-11-14 09:50:00|2976.6|2973.6|2977.4|2975.4|2978.6|2976.1|2968.3|2965.9|571
1731578100000|2024-11-14 09:55:00|2977|2975|2982.4|2980.4|2985|2982|2977|2974.5|453
1731578400000|2024-11-14 10:00:00|2982.5|2980.5|2975|2973|2983|2980.5|2973.3|2971|326
1731578700000|2024-11-14 10:05:00|2974.9|2972.9|2977.6|2974.6|2978|2975.1|2974.4|2971.5|372
1731579000000|2024-11-14 10:10:00|2977.7|2974.7|2983|2980|2983.6|2980.8|2977.4|2974.4|317
1731579300000|2024-11-14 10:15:00|2983.1|2980.1|2979.6|2976.6|2983.7|2981.2|2978.6|2976|289
1731579600000|2024-11-14 10:20:00|2979.9|2976.9|2979.5|2976.5|2980.9|2978.1|2975.7|2973.1|394
1731579900000|2024-11-14 10:25:00|2979.6|2976.6|2985.8|2982.8|2986.3|2983.8|2978.6|2976.1|385
1731580200000|2024-11-14 10:30:00|2984.9|2982.9|2986.6|2983.6|2988.8|2986.6|2984.4|2982.1|443
1731580500000|2024-11-14 10:35:00|2986.2|2983.2|2986|2984|2987.5|2985.3|2984.4|2982|349
1731580800000|2024-11-14 10:40:00|2986.2|2984.2|2985.7|2982.7|2987.5|2985.1|2981.4|2979|375
1731581100000|2024-11-14 10:45:00|2986.1|2983.1|2985|2983|2988.3|2986.3|2984.4|2982.4|446
1731581400000|2024-11-14 10:50:00|2984.8|2982.8|2988|2985|2989.2|2986.8|2984.4|2981.9|456
1731581700000|2024-11-14 10:55:00|2987.9|2984.9|2986.2|2984.2|2989.2|2986.9|2985.5|2983.3|460
1731582000000|2024-11-14 11:00:00|2986.4|2984.4|2982.8|2980.8|2987.6|2985.6|2981.9|2979.7|441
1731582300000|2024-11-14 11:05:00|2982.9|2980.9|2983.8|2981.8|2985.5|2983.1|2982|2979.6|436
1731582600000|2024-11-14 11:10:00|2984|2982|2984.6|2981.6|2986.8|2984.5|2979.9|2977.9|484
1731582900000|2024-11-14 11:15:00|2984.5|2981.5|2982.7|2979.7|2987.2|2984.4|2981.7|2979.4|409
1731583200000|2024-11-14 11:20:00|2982.6|2979.6|2981.2|2978.2|2983.5|2981.3|2979.6|2977|448
1731583500000|2024-11-14 11:25:00|2981.3|2978.3|2979.1|2977.1|2981.5|2979.5|2977.4|2975|364
1731583800000|2024-11-14 11:30:00|2979.6|2977.6|2984.4|2982.4|2984.7|2982.7|2978.7|2976.5|480
1731584100000|2024-11-14 11:35:00|2984.6|2982.6|2992|2990|2994.1|2992.1|2984.4|2982.3|482
1731584400000|2024-11-14 11:40:00|2992.3|2989.3|2996.3|2994.3|2996.5|2994.5|2988.7|2986|549
1731584700000|2024-11-14 11:45:00|2996.5|2994.5|2997.1|2995.1|3001.3|2999|2995.9|2993.6|536
1731585000000|2024-11-14 11:50:00|2997.4|2995.4|2997.5|2995.5|2999.7|2997.7|2996.7|2994.6|525
1731585300000|2024-11-14 11:55:00|2997.3|2995.3|2999|2997|3001.4|2999.4|2996.8|2994.8|539
1731585600000|2024-11-14 12:00:00|2998.4|2996.4|3001|2998|3001.8|2999.8|2996.2|2993.9|623
1731585900000|2024-11-14 12:05:00|3000.6|2997.6|2997.8|2994.8|3002.5|2999.9|2996.4|2993.9|437
1731586200000|2024-11-14 12:10:00|2997.2|2995.2|3001.3|2999.3|3002.5|2999.7|2995.5|2993|436
1731586500000|2024-11-14 12:15:00|3001.5|2999.5|3003.7|3001.7|3004.8|3002.8|2999.6|2997|428
1731586800000|2024-11-14 12:20:00|3003.8|3001.8|3002.1|2999.1|3004.7|3002.5|3000.9|2998.1|331
1731587100000|2024-11-14 12:25:00|3002.2|2999.2|3001|2999|3002.6|3000.5|3000|2997.6|412
1731587400000|2024-11-14 12:30:00|3000.8|2998.8|2999.1|2997.1|3002.3|3000|2996.6|2993.9|434
1731587700000|2024-11-14 12:35:00|3000|2997|2997.1|2995.1|3001.1|2998.7|2995.6|2993.1|443
1731588000000|2024-11-14 12:40:00|2996.9|2994.9|2996.8|2994.8|2999.4|2997.4|2996.3|2994.3|397
1731588300000|2024-11-14 12:45:00|2996.9|2994.9|2990.5|2988.5|2997.7|2995.7|2990.3|2988.3|442
1731588600000|2024-11-14 12:50:00|2990.6|2988.6|2991.5|2989.5|2991.7|2989.7|2987.8|2985.8|402
1731588900000|2024-11-14 12:55:00|2991.9|2989.9|2991.1|2989.1|2992.4|2990.4|2985.8|2983.8|477
1731589200000|2024-11-14 13:00:00|2991|2989|2997.9|2995.9|2998.4|2996.4|2990.4|2987.8|1050
1731589500000|2024-11-14 13:05:00|2998.1|2996.1|3004|3002|3004|3002|2996.8|2994.8|821
1731589800000|2024-11-14 13:10:00|3003.6|3001.6|3006.5|3004.5|3007.4|3005.4|3000.9|2998.7|813
1731590100000|2024-11-14 13:15:00|3006.1|3004.1|3014.1|3012.1|3014.5|3012.5|3005.8|3003.8|865
1731590400000|2024-11-14 13:20:00|3013.5|3011.5|3010.9|3008.9|3013.9|3011.9|3007.7|3005.7|898
1731590700000|2024-11-14 13:25:00|3011.1|3009.1|3017.2|3008.2|3017.7|3015.3|3007.1|3005.1|729
1731591000000|2024-11-14 13:30:00|3014|3011|3020.3|3018.3|3020.4|3018.4|3008.8|3002.4|1134
1731591300000|2024-11-14 13:35:00|3020.4|3018.4|3024.6|3022.6|3029.1|3027|3014.1|3011.7|1154
1731591600000|2024-11-14 13:40:00|3024.4|3022.4|3021.4|3019.4|3029.3|3027.1|3019.3|3017.3|1183
1731591900000|2024-11-14 13:45:00|3021.5|3019.5|3017.1|3015.1|3026.8|3024.8|3016.9|3014.9|1114
1731592200000|2024-11-14 13:50:00|3017.4|3015.4|3021.8|3019.8|3021.8|3019.8|3013.9|3011.9|960
1731592500000|2024-11-14 13:55:00|3021.5|3019.5|3016.7|3014.7|3021.6|3019.6|3015|3013|817
1731592800000|2024-11-14 14:00:00|3016.6|3014.6|3011.4|3009.4|3018.9|3016.9|3010.2|3008.2|821
1731593100000|2024-11-14 14:05:00|3011.5|3009.5|3015|3013|3019.7|3017.7|3010.1|3008.1|817
1731593400000|2024-11-14 14:10:00|3015.1|3013.1|3019.5|3017.5|3019.6|3017.6|3013.1|3011.1|666
1731593700000|2024-11-14 14:15:00|3019.6|3017.6|3025.8|3023.8|3027.4|3025.4|3019.2|3017.2|860
1731594000000|2024-11-14 14:20:00|3025.7|3023.7|3023.6|3021.6|3026.9|3024.9|3021|3019|717
1731594300000|2024-11-14 14:25:00|3023.9|3021.9|3028.5|3026.5|3029|3027|3023.6|3021.6|782
1731594600000|2024-11-14 14:30:00|3028.8|3026.8|3028.8|3026.8|3031.6|3029.6|3023.8|3021.8|1177
1731594900000|2024-11-14 14:35:00|3028.2|3026.2|3031.8|3029.8|3036.6|3034.6|3027.8|3025.8|1232
1731595200000|2024-11-14 14:40:00|3031.7|3029.7|3026.3|3024.3|3034.8|3032.8|3024.8|3022.8|1173
1731595500000|2024-11-14 14:45:00|3026.5|3024.5|3026.2|3024.2|3028.6|3026.6|3020.9|3018.6|1130
1731595800000|2024-11-14 14:50:00|3025.9|3023.9|3024.2|3022.2|3030.7|3028.7|3019.4|3017.4|1044
1731596100000|2024-11-14 14:55:00|3024.1|3022.1|3021.7|3019.7|3027.6|3025.6|3021.2|3018.6|1015
1731596400000|2024-11-14 15:00:00|3022.7|3019.6|3030.4|3028.4|3031.6|3029.6|3019.8|3017.6|1035
1731596700000|2024-11-14 15:05:00|3030.5|3028.5|3035.3|3033.3|3039.6|3037.6|3030.2|3028.2|971
1731597000000|2024-11-14 15:10:00|3035.6|3033.6|3035.8|3033.8|3040.3|3038.3|3033.9|3031.9|932
1731597300000|2024-11-14 15:15:00|3035.9|3033.9|3034.3|3032.3|3036.6|3034.6|3028.4|3026.4|1074
1731597600000|2024-11-14 15:20:00|3035.3|3033.3|3038.9|3036.9|3040.5|3038.5|3035.2|3033.2|1026
1731597900000|2024-11-14 15:25:00|3038.7|3036.7|3044.5|3042.5|3046.6|3044.6|3038.3|3036.3|993
1731598200000|2024-11-14 15:30:00|3044.4|3042.4|3046|3044|3047.9|3045.9|3042.9|3040.9|961
1731598500000|2024-11-14 15:35:00|3045.9|3043.9|3037.4|3035.4|3046|3044|3036.3|3034.3|862
1731598800000|2024-11-14 15:40:00|3037.3|3035.3|3035.4|3033.4|3037.5|3035.5|3031.2|3029.2|856
1731599100000|2024-11-14 15:45:00|3035.3|3033.3|3038.3|3036.3|3040.4|3038.4|3034.2|3032.2|806
1731599400000|2024-11-14 15:50:00|3038.4|3036.4|3037.3|3035.3|3040.3|3038.3|3036|3034|770
1731599700000|2024-11-14 15:55:00|3037.5|3035.5|3036.4|3034.4|3039.4|3037.4|3035|3033|838
1731600000000|2024-11-14 16:00:00|3036.6|3034.6|3038.3|3036.3|3041.4|3039.4|3035.9|3033.9|808
1731600300000|2024-11-14 16:05:00|3037.9|3035.9|3042.8|3040.8|3043.9|3041.9|3036.7|3034.7|810
1731600600000|2024-11-14 16:10:00|3043.2|3041.2|3041|3039|3043.5|3041.5|3040.1|3038.1|629
1731600900000|2024-11-14 16:15:00|3041.1|3039.1|3047.3|3045.3|3049.3|3047.3|3040.3|3038.3|673
1731601200000|2024-11-14 16:20:00|3047.1|3045.1|3048.8|3046.8|3050.2|3048.2|3045.8|3043.8|757
1731601500000|2024-11-14 16:25:00|3049.1|3047.1|3049.4|3047.4|3050.4|3048.4|3046.2|3044.2|678
1731601800000|2024-11-14 16:30:00|3049.7|3047.7|3049.9|3047.9|3051.3|3049.3|3047.3|3045.3|629
1731602100000|2024-11-14 16:35:00|3049.8|3047.8|3050.2|3048.2|3051.3|3049.3|3046|3044|572
1731602400000|2024-11-14 16:40:00|3050.1|3048.1|3046.5|3044.5|3050.3|3048.3|3045.2|3043.2|633
1731602700000|2024-11-14 16:45:00|3046.3|3044.3|3042.3|3040.3|3049|3047|3041.8|3039.8|614
1731603000000|2024-11-14 16:50:00|3042.4|3040.4|3045.8|3043.8|3047.4|3045.4|3042.3|3040.3|514
1731603300000|2024-11-14 16:55:00|3046.3|3044.3|3053.7|3051.7|3055|3053|3043.6|3041.6|586
1731603600000|2024-11-14 17:00:00|3053.8|3051.8|3051.4|3049.4|3056.7|3054.7|3051|3049|625
1731603900000|2024-11-14 17:05:00|3051.3|3049.3|3055.2|3053.2|3055.7|3053.7|3050.2|3048.2|531
1731604200000|2024-11-14 17:10:00|3055.1|3053.1|3050|3048|3055.2|3053.2|3049.3|3047.3|489
1731604500000|2024-11-14 17:15:00|3049.6|3047.6|3050.7|3048.7|3052.8|3050.8|3047.1|3045.1|620
1731604800000|2024-11-14 17:20:00|3050.8|3048.8|3048.1|3046.1|3051.5|3049.5|3046.5|3044.5|553
1731605100000|2024-11-14 17:25:00|3048.3|3046.3|3047.7|3045.7|3050.3|3048.3|3047|3045|638
1731605400000|2024-11-14 17:30:00|3047.6|3045.6|3050.4|3048.4|3051|3049|3047.1|3045.1|613
1731605700000|2024-11-14 17:35:00|3050.5|3048.5|3049.4|3047.4|3051.1|3049.1|3048.1|3046.1|583
1731606000000|2024-11-14 17:40:00|3049.3|3047.3|3048.8|3046.8|3052.1|3050.1|3047.7|3045.7|588
1731606300000|2024-11-14 17:45:00|3048.6|3046.6|3044.7|3042.7|3050.3|3048.3|3044.6|3042.6|606
1731606600000|2024-11-14 17:50:00|3044.9|3042.9|3052.8|3050.8|3054.3|3052.3|3044.6|3042.6|538
1731606900000|2024-11-14 17:55:00|3052.7|3050.7|3052.9|3050.9|3054.7|3052.7|3052|3050|485
1731607200000|2024-11-14 18:00:00|3053.1|3051.1|3051.4|3049.4|3053.7|3051.7|3050.3|3048.3|443
1731607500000|2024-11-14 18:05:00|3051.5|3049.5|3051|3049|3053.1|3051.1|3050.8|3048.8|307
1731607800000|2024-11-14 18:10:00|3051.1|3049.1|3050.6|3048.6|3052.1|3050.1|3049.6|3047.6|431
1731608100000|2024-11-14 18:15:00|3051.1|3049.1|3049.5|3047.5|3052.4|3050.1|3048.5|3046.5|448
1731608400000|2024-11-14 18:20:00|3049.6|3047.6|3049|3047|3051.8|3049.8|3048.5|3046.5|496
1731608700000|2024-11-14 18:25:00|3049.1|3047.1|3047.5|3045.5|3050.2|3048.2|3046.9|3044.9|514
1731609000000|2024-11-14 18:30:00|3047.6|3045.6|3050.1|3048.1|3051.6|3049.6|3047|3045|437
1731609300000|2024-11-14 18:35:00|3050.3|3048.3|3049.6|3047.6|3051.1|3049.1|3049.3|3047.3|326
1731609600000|2024-11-14 18:40:00|3049.8|3047.8|3053.1|3050.1|3053.5|3051.3|3049.6|3047.6|306
1731609900000|2024-11-14 18:45:00|3052.5|3050.5|3049.1|3047.1|3052.5|3050.5|3048.8|3046.8|293
1731610200000|2024-11-14 18:50:00|3049.2|3047.2|3052.5|3050.5|3053.6|3051.6|3049.2|3047.2|324
1731610500000|2024-11-14 18:55:00|3052.4|3050.4|3049.2|3047.2|3052.8|3050.8|3048.6|3046.6|386
1731610800000|2024-11-14 19:00:00|3049|3047|3055.7|3053.7|3056.2|3054.2|3049|3047|318
1731611100000|2024-11-14 19:05:00|3055.6|3053.6|3056.4|3054.4|3057.2|3055.1|3055.2|3053.2|301
1731611400000|2024-11-14 19:10:00|3056.5|3054.5|3057.5|3055.5|3058.7|3056.7|3055.4|3053.4|309
1731611700000|2024-11-14 19:15:00|3057.6|3055.6|3060.7|3058.7|3062.5|3060.5|3057.5|3055.5|229
1731612000000|2024-11-14 19:20:00|3060.6|3058.6|3061.2|3059.2|3062|3060|3059.2|3057.2|229
1731612300000|2024-11-14 19:25:00|3061.4|3059.4|3062.1|3060.1|3064.4|3062.4|3061|3059|246
1731612600000|2024-11-14 19:30:00|3062|3060|3062.7|3060.7|3064.4|3062.4|3060.3|3058.3|279
1731612900000|2024-11-14 19:35:00|3062.8|3060.8|3064.4|3062.4|3065.6|3063.6|3062.4|3060.4|265
1731613200000|2024-11-14 19:40:00|3064.3|3062.3|3064.3|3062.3|3065.6|3063.6|3062.7|3060.7|241
1731613500000|2024-11-14 19:45:00|3064.4|3062.4|3063.1|3061.1|3064.5|3062.5|3061.9|3059.9|243
1731613800000|2024-11-14 19:50:00|3063|3061|3064.8|3062.8|3065.8|3063.8|3062.7|3060.7|307
1731614100000|2024-11-14 19:55:00|3065|3063|3064.8|3061.8|3066.6|3064.6|3063.4|3061.4|326
1731614400000|2024-11-14 20:00:00|3064.9|3061.9|3049.5|3047.5|3065.2|3062.6|3049.2|3047.2|993
1731614700000|2024-11-14 20:05:00|3050.1|3048.1|3041.4|3039.4|3050.9|3048.9|3040.4|3038.4|869
1731615000000|2024-11-14 20:10:00|3042|3040|3043.9|3041.9|3048.4|3046.4|3039.2|3037.2|784
1731615300000|2024-11-14 20:15:00|3043.8|3041.8|3049.3|3047.3|3052.4|3050.4|3043.8|3041.8|821
1731615600000|2024-11-14 20:20:00|3050.4|3048.4|3049.3|3047.3|3052.3|3050.3|3045.9|3043.9|719
1731615900000|2024-11-14 20:25:00|3049.7|3047.7|3055.2|3053.2|3056.6|3054.6|3048.7|3046.7|716
1731616200000|2024-11-14 20:30:00|3055.3|3053.3|3048.1|3046.1|3058.6|3056.6|3048.1|3046.1|693
1731616500000|2024-11-14 20:35:00|3048.3|3046.3|3048.6|3046.6|3051.1|3049.1|3047.5|3045.5|501
1731616800000|2024-11-14 20:40:00|3049|3047|3049.9|3047.9|3053.6|3051.6|3048.3|3046.3|545
1731617100000|2024-11-14 20:45:00|3050.4|3048.4|3049.4|3047.4|3050.7|3048.7|3046.9|3044.9|454
1731617400000|2024-11-14 20:50:00|3049.5|3047.5|3049.6|3047.6|3052.2|3050.2|3048.3|3046.3|517
1731617700000|2024-11-14 20:55:00|3049.5|3047.5|3052.5|3050.5|3054.7|3052.7|3049.1|3047.1|528
1731618000000|2024-11-14 21:00:00|3052.9|3050.9|3054.3|3052.3|3055.1|3052.6|3052.3|3050.3|275
1731618300000|2024-11-14 21:05:00|3054.4|3052.4|3051.5|3049.5|3055.4|3053.4|3051|3049|226
1731618600000|2024-11-14 21:10:00|3051.4|3049.4|3052|3050|3052.2|3050.2|3050.5|3048.5|162
1731618900000|2024-11-14 21:15:00|3052.1|3050.1|3054.3|3052.3|3055|3053|3052|3050|152
1731619200000|2024-11-14 21:20:00|3054.4|3052.4|3050.9|3048.9|3054.4|3052.4|3050.5|3048.5|153
1731619500000|2024-11-14 21:25:00|3050.8|3048.8|3049|3047|3051|3049|3048.8|3046.8|154
1731619800000|2024-11-14 21:30:00|3049.1|3047.1|3046.6|3044.6|3049.4|3047.4|3046.6|3044.6|171
1731620100000|2024-11-14 21:35:00|3046.5|3044.5|3046.9|3044.9|3048|3046|3046|3044|137
1731620400000|2024-11-14 21:40:00|3047|3045|3046.5|3044.5|3048|3046|3046|3044|116
1731620700000|2024-11-14 21:45:00|3046.7|3044.7|3047.5|3045.5|3048.1|3046.1|3046.6|3044.6|94
1731621000000|2024-11-14 21:50:00|3048|3046|3045.7|3043.7|3048|3046|3045|3043|85
1731621300000|2024-11-14 21:55:00|3045.6|3043.6|3046.7|3043.7|3047.3|3044.6|3044.9|3042.4|192
1731625200000|2024-11-14 23:00:00|3045.6|3042.6|3046.3|3043.3|3046.7|3043.7|3044.9|3042.1|157
1731625500000|2024-11-14 23:05:00|3046.6|3043.6|3042.1|3040.1|3046.6|3044.1|3041.6|3039.6|93
1731625800000|2024-11-14 23:10:00|3042.2|3040.2|3038.6|3036.6|3042.5|3040.2|3038.1|3036.1|134
1731626100000|2024-11-14 23:15:00|3038.7|3036.7|3036.6|3034.6|3038.7|3036.7|3036.5|3034.5|128
1731626400000|2024-11-14 23:20:00|3037.6|3034.9|3037.3|3035.3|3038.4|3036.4|3036.4|3034.4|112
1731626700000|2024-11-14 23:25:00|3037.2|3035.2|3037.1|3035.1|3038.3|3035.6|3036.6|3034.6|81
1731627000000|2024-11-14 23:30:00|3037|3035|3039.2|3037.2|3039.6|3037.3|3037|3035|76
1731627300000|2024-11-14 23:35:00|3039.1|3037.1|3040.1|3038.1|3041.4|3038.4|3039|3037|60
1731627600000|2024-11-14 23:40:00|3040.2|3038.2|3040.6|3038.6|3041.5|3038.8|3039.6|3037.3|114
1731627900000|2024-11-14 23:45:00|3040.5|3038.5|3040.7|3037.7|3041.7|3039.2|3039.6|3037.2|101
1731628200000|2024-11-14 23:50:00|3040.9|3037.9|3040.7|3037.7|3041.4|3038.9|3038.9|3036.6|111
1731628500000|2024-11-14 23:55:00|3040.9|3037.9|3038.7|3035.7|3040.9|3037.9|3038.1|3035.1|126
1731628800000|2024-11-15 00:00:00|3038.8|3035.8|3038.7|3035.7|3040.3|3037.5|3037.7|3035.1|159
1731629100000|2024-11-15 00:05:00|3038.8|3035.8|3042.7|3039.7|3042.7|3039.7|3038.8|3035.8|159
1731629400000|2024-11-15 00:10:00|3042.6|3039.6|3041.4|3039.4|3044|3041.8|3039.4|3037|115
1731629700000|2024-11-15 00:15:00|3041.7|3039.7|3043.9|3041.9|3044.2|3041.9|3040.7|3038.2|160
1731630000000|2024-11-15 00:20:00|3043.6|3041.6|3043.6|3040.6|3044.6|3042.4|3042.6|3040.1|117
1731630300000|2024-11-15 00:25:00|3043.7|3040.7|3040.4|3038.4|3043.7|3040.9|3038.7|3036.6|172
1731630600000|2024-11-15 00:30:00|3040.5|3038.5|3041.3|3039.3|3042|3039.9|3039.7|3037.1|153
1731630900000|2024-11-15 00:35:00|3041.4|3039.4|3041.7|3038.7|3042.8|3040.1|3039.6|3037.6|190
1731631200000|2024-11-15 00:40:00|3041.8|3038.8|3038.4|3036.4|3041.8|3039.2|3037.5|3035.1|244
1731631500000|2024-11-15 00:45:00|3038.5|3036.5|3040.7|3037.7|3040.8|3038.3|3038.4|3036|178
1731631800000|2024-11-15 00:50:00|3040.3|3038.3|3040.2|3038.2|3040.7|3038.7|3039.2|3037|152
1731632100000|2024-11-15 00:55:00|3040.3|3038.3|3040.2|3038.2|3043|3040.9|3040|3037.6|230
1731632400000|2024-11-15 01:00:00|3040.3|3038.3|3041.6|3039.6|3042.7|3039.9|3034.8|3032.6|796
1731632700000|2024-11-15 01:05:00|3041.5|3039.5|3048.8|3045.8|3049.8|3047.4|3041.2|3039.2|632
1731633000000|2024-11-15 01:10:00|3048.7|3045.7|3050.3|3048.3|3052.2|3049.8|3047.6|3044.7|533
1731633300000|2024-11-15 01:15:00|3049.8|3047.8|3051|3049|3054.1|3051.7|3049.8|3047.4|524
1731633600000|2024-11-15 01:20:00|3050.9|3048.9|3053.3|3050.3|3053.3|3050.4|3048|3045.3|487
1731633900000|2024-11-15 01:25:00|3053.2|3050.2|3049.4|3046.4|3054|3051|3045.7|3043.7|323
1731634200000|2024-11-15 01:30:00|3049.3|3046.3|3041.9|3038.9|3050.7|3047.7|3039.4|3036.9|536
1731634500000|2024-11-15 01:35:00|3042|3039|3041.9|3039.9|3044.8|3041.8|3040|3037.7|449
1731634800000|2024-11-15 01:40:00|3042|3040|3036.4|3034.4|3044|3041.6|3035.1|3032.9|493
1731635100000|2024-11-15 01:45:00|3036.3|3034.3|3034|3032|3040.5|3038|3033.1|3030.8|540
1731635400000|2024-11-15 01:50:00|3034.1|3032.1|3035.9|3033.9|3036.6|3034.3|3032.7|3030.7|544
1731635700000|2024-11-15 01:55:00|3035.8|3033.8|3038|3036|3042.8|3040.6|3034.7|3032.7|556
1731636000000|2024-11-15 02:00:00|3037.9|3035.9|3042.4|3040.4|3044.9|3042.4|3037.6|3035|583
1731636300000|2024-11-15 02:05:00|3042.3|3040.3|3053.7|3050.7|3056|3053.9|3042|3039.9|552
1731636600000|2024-11-15 02:10:00|3053.6|3050.6|3050.9|3048.9|3053.8|3050.8|3048.9|3046.4|444
1731636900000|2024-11-15 02:15:00|3051.2|3048.2|3050.8|3047.8|3054.8|3051.8|3050.1|3047.4|297
1731637200000|2024-11-15 02:20:00|3050.7|3047.7|3053.8|3050.8|3053.8|3050.8|3047.6|3045.4|271
1731637500000|2024-11-15 02:25:00|3053.9|3050.9|3054.9|3051.9|3056.2|3053.8|3053.8|3050.8|275
1731637800000|2024-11-15 02:30:00|3055.4|3052.4|3053.2|3050.2|3055.9|3052.9|3050.4|3047.9|491
1731638100000|2024-11-15 02:35:00|3053.1|3050.1|3050.2|3047.2|3053.4|3050.4|3047.5|3045.1|440
1731638400000|2024-11-15 02:40:00|3050.3|3047.3|3049.8|3046.8|3052.3|3049.6|3047.5|3045.2|391
1731638700000|2024-11-15 02:45:00|3049.9|3046.9|3053|3051|3055.5|3052.5|3048.4|3045.9|449
1731639000000|2024-11-15 02:50:00|3053.1|3051.1|3055.3|3052.3|3057.9|3055.3|3053.1|3050.7|439
1731639300000|2024-11-15 02:55:00|3055.5|3052.5|3055.8|3052.8|3057.3|3054.3|3053.4|3050.7|543
1731639600000|2024-11-15 03:00:00|3055.7|3052.7|3054.8|3052.8|3057.2|3054.8|3052.7|3050.7|344
1731639900000|2024-11-15 03:05:00|3054.7|3052.7|3055.1|3053.1|3057.9|3055|3053.9|3051.7|387
1731640200000|2024-11-15 03:10:00|3055|3053|3054.2|3052.2|3057.6|3055.4|3052.9|3050.9|416
1731640500000|2024-11-15 03:15:00|3054.3|3052.3|3051.9|3049.9|3054.9|3052.9|3051.7|3049.5|275
1731640800000|2024-11-15 03:20:00|3052|3050|3051.6|3049.6|3052|3050|3048.9|3046.4|299
1731641100000|2024-11-15 03:25:00|3051|3049|3050.7|3048.7|3052.5|3050.5|3050.4|3048.4|323
1731641400000|2024-11-15 03:30:00|3050.8|3048.8|3051.3|3049.3|3051.7|3049.7|3048.8|3046.8|249
1731641700000|2024-11-15 03:35:00|3051.2|3049.2|3052.5|3050.5|3053|3050.7|3050.7|3048|162
1731642000000|2024-11-15 03:40:00|3052.6|3050.6|3051.9|3049.9|3052.7|3050.7|3050.9|3048.9|187
1731642300000|2024-11-15 03:45:00|3052|3050|3054.9|3051.9|3054.9|3052|3052|3050|121
1731642600000|2024-11-15 03:50:00|3054.8|3051.8|3051.2|3049.2|3054.9|3052.2|3049.6|3047.6|139
1731642900000|2024-11-15 03:55:00|3051.1|3049.1|3049.4|3047.4|3051.9|3049.9|3049.4|3047.4|91
1731643200000|2024-11-15 04:00:00|3049.2|3047.2|3050.4|3048.4|3050.4|3048.4|3048.3|3046.3|132
1731643500000|2024-11-15 04:05:00|3050.5|3048.5|3049.9|3047.9|3050.9|3048.9|3048.9|3046.9|131
1731643800000|2024-11-15 04:10:00|3050|3048|3050.9|3048.9|3051.1|3049.1|3049.7|3047.7|119
1731644100000|2024-11-15 04:15:00|3050.7|3048.7|3050.5|3048.5|3051.3|3049.3|3049.1|3047.1|87
1731644400000|2024-11-15 04:20:00|3050.4|3048.4|3049.9|3047.9|3051.9|3049.6|3049.9|3047.9|84
1731644700000|2024-11-15 04:25:00|3050.2|3048.2|3051|3049|3051.1|3049.1|3049.7|3047.7|113
1731645000000|2024-11-15 04:30:00|3051.1|3049.1|3050.8|3048.8|3052.9|3049.9|3050.6|3048|102
1731645300000|2024-11-15 04:35:00|3050.7|3048.7|3053.9|3051.9|3054.4|3052.4|3050.7|3048.7|113
1731645600000|2024-11-15 04:40:00|3054.1|3052.1|3054.8|3052.8|3055.9|3053.9|3053.8|3051.8|130
1731645900000|2024-11-15 04:45:00|3054.5|3052.5|3052.8|3050.8|3054.5|3052.5|3052.3|3050.3|125
1731646200000|2024-11-15 04:50:00|3052.9|3050.9|3052.3|3050.3|3053.2|3051.2|3051.5|3049.5|146
1731646500000|2024-11-15 04:55:00|3052.4|3050.4|3053|3051|3053.8|3051.8|3052.2|3050.2|120
1731646800000|2024-11-15 05:00:00|3053.1|3051.1|3053.6|3051.6|3053.7|3051.7|3051.1|3049.1|204
1731647100000|2024-11-15 05:05:00|3053.5|3051.5|3053.9|3051.9|3054.5|3052.5|3052|3050|207
1731647400000|2024-11-15 05:10:00|3053.7|3051.7|3053.4|3051.4|3054.6|3052.6|3052.8|3050.8|174
1731647700000|2024-11-15 05:15:00|3053.6|3051.6|3052.9|3050.9|3053.7|3051.7|3051.9|3049.9|171
1731648000000|2024-11-15 05:20:00|3052.7|3050.7|3049.4|3047.4|3052.8|3050.8|3049|3047|177
1731648300000|2024-11-15 05:25:00|3049.3|3047.3|3049.9|3047.9|3051.2|3049.2|3049.1|3046.5|187
1731648600000|2024-11-15 05:30:00|3049.7|3047.7|3046.8|3044.8|3050.5|3048.5|3045.6|3043.2|540
1731648900000|2024-11-15 05:35:00|3046.7|3044.7|3045.5|3043.5|3047.5|3045|3045.2|3042.8|407
1731649200000|2024-11-15 05:40:00|3045.4|3043.4|3044.8|3042.8|3046|3043.9|3043|3040.7|336
1731649500000|2024-11-15 05:45:00|3044.7|3042.7|3040.8|3038.8|3044.7|3042.7|3039|3036.9|407
1731649800000|2024-11-15 05:50:00|3041.4|3038.4|3040.4|3038.4|3041.4|3038.8|3036.5|3033.9|415
1731650100000|2024-11-15 05:55:00|3040.3|3038.3|3035.5|3033.5|3041.4|3038.8|3035.2|3033.2|463
1731650400000|2024-11-15 06:00:00|3035.4|3033.4|3036.9|3033.9|3037.1|3034.9|3034|3031|408
1731650700000|2024-11-15 06:05:00|3036.2|3034.2|3026.7|3024.7|3038.5|3036.1|3026.1|3023.5|451
1731651000000|2024-11-15 06:10:00|3026.5|3024.5|3028.4|3026.4|3029.8|3027.5|3026|3023.5|593
1731651300000|2024-11-15 06:15:00|3028.5|3026.5|3025.7|3023.7|3031.3|3029|3025.5|3022.9|466
1731651600000|2024-11-15 06:20:00|3025.9|3023.9|3024.9|3022.9|3028.1|3025.9|3023.5|3021|435
1731651900000|2024-11-15 06:25:00|3024.8|3022.8|3027.9|3025.9|3028.8|3026.5|3023.4|3020.8|460
1731652200000|2024-11-15 06:30:00|3027.8|3025.8|3033.5|3031.5|3034|3031.8|3027.2|3024.9|476
1731652500000|2024-11-15 06:35:00|3033.6|3031.6|3036|3034|3036.9|3034.5|3030.5|3028|514
1731652800000|2024-11-15 06:40:00|3035.5|3032.5|3033.6|3031.6|3036.8|3034.8|3032.6|3030|430
1731653100000|2024-11-15 06:45:00|3033.7|3031.7|3037.5|3035.5|3039|3037|3032.4|3030.1|648
1731653400000|2024-11-15 06:50:00|3037.6|3035.6|3037.1|3035.1|3038.6|3036.1|3035.1|3032.6|436
1731653700000|2024-11-15 06:55:00|3037.2|3035.2|3035.2|3032.2|3038|3035.5|3033.2|3031|398
1731654000000|2024-11-15 07:00:00|3035.3|3032.3|3033.3|3031.3|3037.4|3034.6|3032.7|3029.7|400
1731654300000|2024-11-15 07:05:00|3033.4|3031.4|3033.1|3031.1|3035.2|3033.1|3030.5|3028|398
1731654600000|2024-11-15 07:10:00|3033|3031|3034|3031|3035.5|3033.2|3032.4|3030.1|357
1731654900000|2024-11-15 07:15:00|3033.4|3031.4|3037.9|3035.9|3039.7|3037.4|3032|3029.5|378
1731655200000|2024-11-15 07:20:00|3038.2|3035.2|3035.9|3033.9|3038.5|3036.1|3034.4|3031.8|437
1731655500000|2024-11-15 07:25:00|3036|3034|3034.6|3032.6|3037.5|3035.5|3033.6|3031.6|398
1731655800000|2024-11-15 07:30:00|3034.5|3032.5|3037|3035|3037.8|3035.8|3033.1|3030.6|371
1731656100000|2024-11-15 07:35:00|3037.1|3035.1|3034.8|3032.8|3038.8|3036.8|3034|3032|438
1731656400000|2024-11-15 07:40:00|3034.6|3032.6|3038.1|3035.1|3038.4|3036.4|3032.7|3030.2|365
1731656700000|2024-11-15 07:45:00|3038.2|3035.2|3036.1|3034.1|3039.1|3036.9|3034.8|3032.8|348
1731657000000|2024-11-15 07:50:00|3035.7|3033.7|3038.6|3036.6|3039.8|3037.8|3034.9|3032.9|298
1731657300000|2024-11-15 07:55:00|3038.7|3036.7|3036.6|3034.6|3041.1|3038.6|3036.6|3034.6|381
1731657600000|2024-11-15 08:00:00|3037.2|3034.2|3043.2|3041.2|3044|3042|3036.4|3034.2|545
1731657900000|2024-11-15 08:05:00|3043.1|3041.1|3038.2|3036.2|3044|3042|3037|3035|484
1731658200000|2024-11-15 08:10:00|3038.7|3036.7|3038|3036|3041.6|3039.1|3036.4|3034.1|463
1731658500000|2024-11-15 08:15:00|3038.2|3036.2|3035.4|3033.4|3039|3036.7|3035.1|3033|432
1731658800000|2024-11-15 08:20:00|3034.6|3032.6|3033.1|3031.1|3035.2|3033.2|3031.9|3029.6|391
1731659100000|2024-11-15 08:25:00|3033|3031|3032.6|3030.6|3033.6|3031.2|3028.8|3026.8|421
1731659400000|2024-11-15 08:30:00|3032.7|3030.7|3032.8|3030.8|3035.1|3032.9|3029.5|3027.5|499
1731659700000|2024-11-15 08:35:00|3032.6|3030.6|3038|3036|3039.1|3037.1|3031.6|3029.6|506
1731660000000|2024-11-15 08:40:00|3037.9|3035.9|3041.9|3039.9|3042.4|3040.4|3036.1|3033.6|471
1731660300000|2024-11-15 08:45:00|3042|3040|3045.5|3043.5|3049.6|3047.4|3041.7|3039.2|493
1731660600000|2024-11-15 08:50:00|3045.3|3043.3|3042.5|3040.5|3047.1|3045|3042.2|3040.2|430
1731660900000|2024-11-15 08:55:00|3042.3|3040.3|3044.3|3042.3|3047.3|3045.3|3041.6|3039.5|404
1731661200000|2024-11-15 09:00:00|3044.2|3042.2|3041.7|3039.7|3045.4|3043.2|3040.7|3038.5|533
1731661500000|2024-11-15 09:05:00|3041.6|3039.6|3041.3|3039.3|3043.1|3041.1|3040.5|3038.5|367
1731661800000|2024-11-15 09:10:00|3041.2|3039.2|3045.3|3043.3|3046.3|3044.3|3041|3039|379
1731662100000|2024-11-15 09:15:00|3045.1|3043.1|3044.2|3042.2|3049.6|3047.6|3043.8|3041.8|401
1731662400000|2024-11-15 09:20:00|3044.1|3042.1|3040.5|3038.5|3045.1|3043.1|3039.9|3037.9|388
1731662700000|2024-11-15 09:25:00|3040.4|3038.4|3039.5|3037.5|3042|3040|3037.6|3035.6|358
1731663000000|2024-11-15 09:30:00|3039.7|3037.7|3038.9|3036.9|3041|3038.9|3035.8|3033.8|404
1731663300000|2024-11-15 09:35:00|3038.7|3036.7|3040.8|3038.8|3042.1|3040.1|3037.3|3034.7|404
1731663600000|2024-11-15 09:40:00|3040.2|3038.2|3036.7|3034.7|3041.4|3039.4|3036.4|3034.4|343
1731663900000|2024-11-15 09:45:00|3036.6|3034.6|3037.7|3035.7|3039.8|3037.3|3034.5|3032.5|347
1731664200000|2024-11-15 09:50:00|3037.8|3035.8|3038.7|3036.7|3039.3|3037.3|3036.3|3034.3|345
1731664500000|2024-11-15 09:55:00|3038.3|3036.3|3035|3033|3038.8|3036.7|3034.9|3032.9|316
1731664800000|2024-11-15 10:00:00|3034.8|3032.8|3033.9|3031.9|3035.8|3033.8|3032|3029.7|362
1731665100000|2024-11-15 10:05:00|3034|3032|3034.5|3032.5|3035.9|3033.6|3033.1|3031.1|315
1731665400000|2024-11-15 10:10:00|3033.9|3031.9|3031.9|3029.9|3034.4|3032.4|3030.4|3028.3|317
1731665700000|2024-11-15 10:15:00|3032.6|3029.6|3034.8|3031.8|3038.3|3036.3|3031.6|3028.9|401
1731666000000|2024-11-15 10:20:00|3034.9|3031.9|3041.9|3039.9|3044.3|3042.3|3033.8|3031.3|497
1731666300000|2024-11-15 10:25:00|3041.8|3039.8|3047.3|3045.3|3048.2|3046.2|3040.7|3037.9|471
1731666600000|2024-11-15 10:30:00|3047.7|3045.7|3045.8|3043.8|3049.1|3047.1|3043.5|3041.5|618
1731666900000|2024-11-15 10:35:00|3045.9|3043.9|3053.7|3051.7|3054.2|3052.2|3044|3041.8|510
1731667200000|2024-11-15 10:40:00|3053.9|3051.9|3053.8|3051.8|3054.8|3052.8|3050.3|3047.9|476
1731667500000|2024-11-15 10:45:00|3053.7|3051.7|3059.4|3057.4|3059.7|3057.7|3052.2|3050.2|454
1731667800000|2024-11-15 10:50:00|3059.7|3057.7|3056.7|3054.7|3064.1|3062.1|3056.4|3054.4|501
1731668100000|2024-11-15 10:55:00|3056.9|3054.9|3058.3|3056.3|3061.7|3059.7|3056.2|3054.2|430
1731668400000|2024-11-15 11:00:00|3058.2|3056.2|3059.2|3057.2|3060.8|3058.8|3056.9|3054.9|440
1731668700000|2024-11-15 11:05:00|3058.9|3056.9|3059|3057|3060.9|3058.9|3057.3|3055.3|390
1731669000000|2024-11-15 11:10:00|3059.1|3057.1|3058.7|3056.7|3060.4|3058.4|3056.1|3054.1|395
1731669300000|2024-11-15 11:15:00|3058.8|3056.8|3059.2|3057.2|3060.2|3058.2|3057.2|3055|288
1731669600000|2024-11-15 11:20:00|3058.8|3056.8|3058.8|3056.8|3060.7|3058.7|3055.7|3053.7|319
1731669900000|2024-11-15 11:25:00|3058.9|3056.9|3070.5|3068.5|3070.5|3068.5|3058.1|3056.1|438
1731670200000|2024-11-15 11:30:00|3070.3|3068.3|3069.7|3067.7|3070.7|3068.7|3065.3|3063.3|439
1731670500000|2024-11-15 11:35:00|3069.2|3067.2|3076.6|3074.6|3079.4|3077|3068.7|3066.7|496
1731670800000|2024-11-15 11:40:00|3076.9|3074.9|3073.1|3071.1|3077.2|3074.9|3071.2|3069.2|525
1731671100000|2024-11-15 11:45:00|3073|3071|3076|3074|3078.2|3075.3|3070.7|3068.5|494
1731671400000|2024-11-15 11:50:00|3075.9|3073.9|3069.4|3067.4|3076.5|3074|3068.7|3066.3|456
1731671700000|2024-11-15 11:55:00|3069.5|3067.5|3070.3|3068.3|3072|3069.2|3067.2|3065|451
1731672000000|2024-11-15 12:00:00|3070.2|3068.2|3066.2|3064.2|3071.7|3069.7|3064.8|3062.4|492
1731672300000|2024-11-15 12:05:00|3066|3064|3066.5|3064.5|3067.8|3065.8|3063.8|3061.5|361
1731672600000|2024-11-15 12:10:00|3066.4|3064.4|3062.9|3060.9|3066.6|3064.6|3061.6|3059.5|393
1731672900000|2024-11-15 12:15:00|3063|3061|3060.4|3058.4|3063.5|3061.5|3059.8|3057.3|297
1731673200000|2024-11-15 12:20:00|3060.5|3058.5|3063.3|3061.3|3063.9|3061.9|3060.2|3058.2|222
1731673500000|2024-11-15 12:25:00|3063.4|3061.4|3064.6|3062.6|3064.8|3062.8|3060.4|3058.4|382
1731673800000|2024-11-15 12:30:00|3064.4|3062.4|3065.4|3063.4|3066|3064|3061.6|3059.6|364
1731674100000|2024-11-15 12:35:00|3065.7|3063.7|3061.9|3059.9|3065.8|3063.8|3059.8|3057.8|354
1731674400000|2024-11-15 12:40:00|3061.8|3059.8|3062|3060|3064.6|3062.3|3061.2|3059|399
1731674700000|2024-11-15 12:45:00|3061.9|3059.9|3059.5|3057.5|3063.5|3061.5|3059.3|3057.3|277
1731675000000|2024-11-15 12:50:00|3059.4|3057.4|3064.3|3062.3|3064.5|3062.5|3058.9|3056.9|411
1731675300000|2024-11-15 12:55:00|3064.2|3062.2|3064.9|3062.9|3065.4|3063.4|3060|3058|439
1731675600000|2024-11-15 13:00:00|3065.1|3063.1|3071.4|3069.4|3074.4|3072.4|3064|3062|1262
1731675900000|2024-11-15 13:05:00|3071.5|3069.5|3069.7|3066.7|3075.1|3072.1|3066.5|3064.2|1015
1731676200000|2024-11-15 13:10:00|3070.2|3067.2|3076.3|3073.3|3083|3080.8|3070|3067.2|1000
1731676500000|2024-11-15 13:15:00|3075.8|3073.8|3068.7|3066.7|3079.2|3076.5|3068.3|3066.3|894
1731676800000|2024-11-15 13:20:00|3068.1|3066.1|3070.7|3067.7|3073.2|3071.2|3062.7|3060.1|927
1731677100000|2024-11-15 13:25:00|3070.6|3067.6|3063.7|3060.7|3070.6|3068.1|3062.1|3057.5|746
1731677400000|2024-11-15 13:30:00|3063.5|3054.5|3057.9|3054.9|3066.7|3061.8|3051.6|3045.6|1320
1731677700000|2024-11-15 13:35:00|3058|3055|3059.1|3056.1|3069.5|3067.5|3053.7|3051.6|1093
1731678000000|2024-11-15 13:40:00|3059.5|3056.5|3068.2|3066.2|3070.7|3068.7|3058.1|3055.1|970
1731678300000|2024-11-15 13:45:00|3068|3066|3073.7|3071.7|3076.5|3073.8|3066.1|3064|1017
1731678600000|2024-11-15 13:50:00|3073.6|3071.6|3060.1|3058.1|3075.9|3073.2|3058.2|3055.9|933
1731678900000|2024-11-15 13:55:00|3060|3058|3057.7|3055.7|3064.5|3062|3055.6|3053.6|867
1731679200000|2024-11-15 14:00:00|3057.1|3055.1|3067.6|3065.6|3069.6|3067.6|3055.3|3053.3|873
1731679500000|2024-11-15 14:05:00|3067.7|3065.7|3068.2|3066.2|3074.8|3072.8|3066.8|3064.8|887
1731679800000|2024-11-15 14:10:00|3068.1|3066.1|3072.7|3069.7|3074.7|3072.7|3068|3065.9|779
1731680100000|2024-11-15 14:15:00|3072.6|3069.6|3075.3|3073.3|3076.4|3073.9|3070.3|3067.9|860
1731680400000|2024-11-15 14:20:00|3075.7|3073.7|3079.4|3077.4|3080.9|3078.9|3071.8|3069.8|913
1731680700000|2024-11-15 14:25:00|3080.1|3077.1|3079.9|3076.9|3082.8|3080.8|3077.9|3075.9|923
1731681000000|2024-11-15 14:30:00|3079.4|3077.4|3071.7|3069.7|3081.8|3079.6|3071.5|3069.5|1139
1731681300000|2024-11-15 14:35:00|3071.6|3069.6|3062.9|3060.9|3071.6|3069.6|3061.1|3059|1281
1731681600000|2024-11-15 14:40:00|3062.8|3060.8|3070.8|3068.8|3072|3070|3062.3|3060.3|1228
1731681900000|2024-11-15 14:45:00|3070.3|3068.3|3078.9|3076.9|3079.5|3077.5|3068.8|3066.8|1038
1731682200000|2024-11-15 14:50:00|3078.8|3076.8|3072.3|3070.3|3080|3078|3071.5|3069.4|1034
1731682500000|2024-11-15 14:55:00|3072|3070|3070.7|3068.7|3080.1|3078.1|3068.7|3065.9|818
1731682800000|2024-11-15 15:00:00|3070.6|3068.6|3068.5|3066.5|3071.8|3069.8|3064.4|3062.4|1089
1731683100000|2024-11-15 15:05:00|3068.4|3066.4|3068.8|3066.8|3072.8|3070.8|3065.9|3063.9|1069
1731683400000|2024-11-15 15:10:00|3069.2|3067.2|3068|3066|3070.9|3068.9|3065.5|3063.5|1066
1731683700000|2024-11-15 15:15:00|3068.8|3066.8|3061.6|3059.6|3070.3|3068.3|3060.4|3058.4|860
1731684000000|2024-11-15 15:20:00|3061.9|3059.9|3055.6|3053.6|3062.1|3060.1|3050.1|3048.1|928
1731684300000|2024-11-15 15:25:00|3055.4|3053.4|3055.3|3053.3|3057.3|3055.3|3052.1|3050.1|953
1731684600000|2024-11-15 15:30:00|3055.8|3053.8|3046.5|3044.5|3057.4|3055.4|3043.5|3041.5|987
1731684900000|2024-11-15 15:35:00|3046.8|3044.8|3046.4|3044.4|3050.4|3048.4|3042.6|3039.9|990
1731685200000|2024-11-15 15:40:00|3046.2|3044.2|3042.2|3040.2|3049.7|3047.7|3042|3040|880
1731685500000|2024-11-15 15:45:00|3040.9|3037.9|3051.4|3049.4|3051.7|3049.7|3040.3|3037.9|926
1731685800000|2024-11-15 15:50:00|3051.2|3049.2|3050.4|3048.4|3053.7|3051.7|3049|3047|830
1731686100000|2024-11-15 15:55:00|3050.6|3048.6|3051.1|3049.1|3054.1|3052.1|3049.5|3047.5|740
1731686400000|2024-11-15 16:00:00|3051.2|3049.2|3054.2|3052.2|3055|3053|3048.2|3046.2|728
1731686700000|2024-11-15 16:05:00|3054.4|3052.4|3051.2|3049.2|3056.2|3054.2|3050.7|3048.7|833
1731687000000|2024-11-15 16:10:00|3051.1|3049.1|3053.2|3051.2|3056.3|3054.3|3051.1|3049.1|751
1731687300000|2024-11-15 16:15:00|3053.3|3051.3|3047.7|3045.7|3053.6|3051.6|3047.5|3045.5|697
1731687600000|2024-11-15 16:20:00|3047.6|3045.6|3044.8|3042.8|3047.7|3045.7|3041|3039|561
1731687900000|2024-11-15 16:25:00|3044.9|3042.9|3039.7|3037.7|3045.1|3043.1|3037.7|3035.7|640
1731688200000|2024-11-15 16:30:00|3039.8|3037.8|3033.8|3031.8|3041.9|3039.9|3033.2|3031.2|623
1731688500000|2024-11-15 16:35:00|3033.9|3031.9|3032.5|3030.5|3036.1|3034.1|3029.2|3027.2|820
1731688800000|2024-11-15 16:40:00|3033|3031|3032.8|3030.8|3034.9|3032.9|3031.2|3029.2|783
1731689100000|2024-11-15 16:45:00|3032.7|3030.7|3033|3031|3037|3035|3032.3|3030.3|655
1731689400000|2024-11-15 16:50:00|3032.9|3030.9|3034.9|3032.9|3036.3|3034.3|3032.6|3030.6|522
1731689700000|2024-11-15 16:55:00|3034.7|3032.7|3031.7|3029.7|3035|3033|3030.4|3028.4|547
1731690000000|2024-11-15 17:00:00|3031.8|3029.8|3028.4|3026.4|3032.4|3030.4|3027.7|3025.7|588
1731690300000|2024-11-15 17:05:00|3028.5|3026.5|3031.6|3029.6|3033.3|3031.3|3028.5|3026.5|496
1731690600000|2024-11-15 17:10:00|3032|3030|3034.7|3032.7|3035|3033|3029.9|3027.9|528
1731690900000|2024-11-15 17:15:00|3034.8|3032.8|3036.1|3034.1|3037.1|3035.1|3032.2|3030.2|576
1731691200000|2024-11-15 17:20:00|3036.2|3034.2|3037.4|3035.4|3039.5|3037.5|3035.4|3033.4|429
1731691500000|2024-11-15 17:25:00|3037.2|3035.2|3036|3034|3038.5|3036.5|3035.3|3033.3|488
1731691800000|2024-11-15 17:30:00|3036.1|3034.1|3035|3033|3036.6|3034.6|3033|3031|485
1731692100000|2024-11-15 17:35:00|3035.1|3033.1|3035|3033|3037.2|3035.2|3034|3032|417
1731692400000|2024-11-15 17:40:00|3035.2|3033.2|3031.5|3029.5|3036|3034|3031.3|3029.3|394
1731692700000|2024-11-15 17:45:00|3031.7|3029.7|3033.1|3031.1|3033.6|3031.6|3031.2|3029.2|385
1731693000000|2024-11-15 17:50:00|3033|3031|3033.5|3031.5|3035.1|3033.1|3031.7|3029.7|493
1731693300000|2024-11-15 17:55:00|3032.9|3030.9|3031.5|3029.5|3033.8|3031.8|3031|3029|378
1731693600000|2024-11-15 18:00:00|3031.7|3029.7|3026.4|3024.4|3032.1|3030.1|3026.2|3024.2|375
1731693900000|2024-11-15 18:05:00|3026.3|3024.3|3028.3|3026.3|3029|3027|3024.9|3022.9|437
1731694200000|2024-11-15 18:10:00|3028.1|3026.1|3031|3029|3031.4|3029.4|3028.1|3026.1|406
1731694500000|2024-11-15 18:15:00|3031.5|3029.5|3031.6|3029.6|3033.2|3031.2|3030.6|3028.6|367
1731694800000|2024-11-15 18:20:00|3031.7|3029.7|3035.6|3033.6|3037.6|3035.6|3031.6|3029.6|365
1731695100000|2024-11-15 18:25:00|3035.5|3033.5|3038.7|3036.7|3039.9|3037.9|3035|3033|371
1731695400000|2024-11-15 18:30:00|3038.6|3036.6|3032.7|3030.7|3039|3037|3032.7|3030.7|331
1731695700000|2024-11-15 18:35:00|3032.6|3030.6|3033.7|3031.7|3034.1|3032.1|3031.6|3029.6|287
1731696000000|2024-11-15 18:40:00|3033.6|3031.6|3034.6|3032.6|3036.3|3034.3|3033.1|3031.1|255
1731696300000|2024-11-15 18:45:00|3034.7|3032.7|3035|3033|3035.6|3033.6|3033.8|3031.8|221
1731696600000|2024-11-15 18:50:00|3034.9|3032.9|3035.6|3033.6|3036.8|3034.8|3034.4|3032.4|294
1731696900000|2024-11-15 18:55:00|3035.5|3033.5|3036.6|3034.6|3036.7|3034.7|3034.6|3032.6|262
1731697200000|2024-11-15 19:00:00|3037.1|3035.1|3034.8|3032.8|3037.5|3035.5|3033.8|3031.8|275
1731697500000|2024-11-15 19:05:00|3034.9|3032.9|3037|3035|3037.7|3035.7|3034.8|3032.8|225
1731697800000|2024-11-15 19:10:00|3036.7|3034.7|3034|3032|3038.1|3036.1|3033.5|3031.5|214
1731698100000|2024-11-15 19:15:00|3034.1|3032.1|3031.7|3029.7|3035.4|3033.4|3031.6|3029.6|200
1731698400000|2024-11-15 19:20:00|3031.8|3029.8|3030.6|3028.6|3032.1|3030.1|3030.5|3028.5|173
1731698700000|2024-11-15 19:25:00|3030.5|3028.5|3029.6|3027.6|3031.5|3029.5|3029.3|3027.3|188
1731699000000|2024-11-15 19:30:00|3029.7|3027.7|3026|3024|3031.1|3029.1|3024.9|3022.9|214
1731699300000|2024-11-15 19:35:00|3025.9|3023.9|3027.3|3025.3|3027.6|3025.6|3025.4|3023.4|200
1731699600000|2024-11-15 19:40:00|3027.4|3025.4|3028.3|3026.3|3031|3029|3027.3|3025.3|264
1731699900000|2024-11-15 19:45:00|3028.2|3026.2|3030|3028|3030.4|3028.4|3026.7|3024.7|272
1731700200000|2024-11-15 19:50:00|3029.9|3027.9|3031|3029|3032.9|3030.9|3029.5|3027.5|225
1731700500000|2024-11-15 19:55:00|3031.2|3029.2|3031.5|3029.5|3031.9|3029.9|3029.8|3027.8|274
1731700800000|2024-11-15 20:00:00|3031.4|3029.4|3031.5|3029.5|3031.7|3029.7|3029.3|3027.3|277
1731701100000|2024-11-15 20:05:00|3031.6|3029.6|3026.4|3024.4|3031.6|3029.6|3026.3|3024.3|263
1731701400000|2024-11-15 20:10:00|3026.5|3024.5|3025.3|3023.3|3026.5|3024.5|3024.4|3022.4|217
1731701700000|2024-11-15 20:15:00|3025.6|3023.6|3025.2|3023.2|3026.1|3024.1|3023.9|3021.9|241
1731702000000|2024-11-15 20:20:00|3025|3023|3020.5|3018.5|3025.3|3023.3|3020.4|3018.4|272
1731702300000|2024-11-15 20:25:00|3020.4|3018.4|3020.8|3018.8|3021.6|3019.6|3018.9|3016.9|331
1731702600000|2024-11-15 20:30:00|3021|3019|3024.3|3022.3|3024.5|3022.5|3019.9|3017.9|288
1731702900000|2024-11-15 20:35:00|3024.4|3022.4|3024.4|3022.4|3025.8|3023.8|3023.4|3021.4|280
1731703200000|2024-11-15 20:40:00|3024.8|3022.8|3025.5|3023.5|3026.5|3024.5|3024.8|3022.8|258
1731703500000|2024-11-15 20:45:00|3025.7|3023.7|3025.9|3023.9|3027.8|3025.8|3025.7|3023.7|244
1731703800000|2024-11-15 20:50:00|3026.5|3024.5|3027.4|3025.4|3027.9|3025.9|3025.4|3023.4|234
1731704100000|2024-11-15 20:55:00|3027.3|3025.3|3025.9|3023.9|3027.4|3025.4|3025.3|3023.3|241
1731704400000|2024-11-15 21:00:00|3025.8|3023.8|3025.3|3023.3|3026.6|3024.6|3025.3|3023.3|110
1731704700000|2024-11-15 21:05:00|3025.6|3023.6|3026.3|3024.3|3026.9|3024.9|3025.6|3023.6|69
1731705000000|2024-11-15 21:10:00|3026.2|3024.2|3026.7|3024.7|3026.9|3024.9|3025.8|3023.8|61
1731705300000|2024-11-15 21:15:00|3026.8|3024.8|3023.4|3021.4|3026.9|3024.9|3023.4|3021.4|60
1731705600000|2024-11-15 21:20:00|3023.9|3021.9|3023.4|3021.4|3024|3022|3023.2|3021.2|74
1731705900000|2024-11-15 21:25:00|3023.2|3021.2|3025.2|3023.2|3025.3|3023.3|3023.2|3021.2|93
1731706200000|2024-11-15 21:30:00|3025.3|3023.3|3025.7|3023.7|3026.8|3024.4|3025.2|3022.8|146
1731706500000|2024-11-15 21:35:00|3025.6|3023.6|3025.8|3022.8|3026|3023.7|3024.8|3022.3|114
1731706800000|2024-11-15 21:40:00|3025.2|3023.2|3025.4|3022.4|3025.8|3023.3|3024.7|3022.3|97
1731707100000|2024-11-15 21:45:00|3025.3|3022.3|3024.9|3021.9|3025.8|3023.4|3024.3|3021.9|128
1731707400000|2024-11-15 21:50:00|3024.3|3022.3|3025.1|3022.1|3025.9|3022.9|3024.2|3021.7|110
1731707700000|2024-11-15 21:55:00|3024.9|3021.9|3026.6|3023.6|3030.2|3024.6|3024.3|3021.1|215
1731884400000|2024-11-17 23:00:00|3031.5|3028.5|3031.6|3028.6|3032.2|3029.2|3028.6|3025.8|140
1731884700000|2024-11-17 23:05:00|3031.7|3028.7|3034.6|3031.6|3035.5|3032.9|3031.3|3028.7|156
1731885000000|2024-11-17 23:10:00|3034.3|3032.3|3038|3035|3038.5|3035.5|3033.5|3031|200
1731885300000|2024-11-17 23:15:00|3037.9|3034.9|3037.5|3035.5|3037.9|3035.5|3034|3032|140
1731885600000|2024-11-17 23:20:00|3037.4|3035.4|3039.6|3037.6|3039.7|3037.6|3036.4|3034.4|175
1731885900000|2024-11-17 23:25:00|3039.5|3037.5|3039.1|3036.1|3039.5|3037.5|3036.1|3034.1|109
1731886200000|2024-11-17 23:30:00|3039|3036|3038|3035|3039|3036.2|3035.2|3033.2|121
1731886500000|2024-11-17 23:35:00|3037.9|3034.9|3040.8|3038.8|3040.8|3038.8|3036.8|3034.8|96
1731886800000|2024-11-17 23:40:00|3040.7|3038.7|3039.6|3037.6|3040.8|3038.8|3038.2|3036.2|86
1731887100000|2024-11-17 23:45:00|3039.8|3037.8|3040.4|3038.4|3040.8|3038.8|3038.7|3036.7|102
1731887400000|2024-11-17 23:50:00|3040.7|3038.7|3041.2|3039.2|3041.8|3039.8|3040.6|3038.6|62
1731887700000|2024-11-17 23:55:00|3041.1|3039.1|3040.6|3038.6|3041.1|3039.1|3038.6|3036.6|130
1731888000000|2024-11-18 00:00:00|3040.7|3038.7|3039.5|3037.5|3041.2|3038.7|3038.7|3036.6|121
1731888300000|2024-11-18 00:05:00|3039.6|3037.6|3040.7|3038.7|3042.9|3040.9|3039.6|3037.6|128
1731888600000|2024-11-18 00:10:00|3040.8|3038.8|3040.9|3038.9|3041.9|3039.9|3039.8|3037.8|95
1731888900000|2024-11-18 00:15:00|3040.8|3038.8|3040.1|3038.1|3041.5|3039.5|3039.7|3037.7|115
1731889200000|2024-11-18 00:20:00|3040.2|3038.2|3039.7|3037.7|3040.3|3038.3|3038.7|3036.7|64
1731889500000|2024-11-18 00:25:00|3039.3|3037.3|3038.8|3036.8|3039.7|3037.7|3037.7|3035.7|87
1731889800000|2024-11-18 00:30:00|3039.1|3037.1|3039.7|3037.7|3040.8|3038.8|3038.7|3036.7|99
1731890100000|2024-11-18 00:35:00|3039.8|3037.8|3040.3|3038.3|3041.6|3039.6|3039.8|3037.8|60
1731890400000|2024-11-18 00:40:00|3040.1|3038.1|3042.3|3040.3|3042.7|3040.7|3039|3037|72
1731890700000|2024-11-18 00:45:00|3042.7|3040.7|3045.7|3043.7|3046|3044|3041.8|3039.8|133
1731891000000|2024-11-18 00:50:00|3045.6|3043.6|3046.8|3044.8|3048.4|3046.4|3044.6|3042.6|142
1731891300000|2024-11-18 00:55:00|3046.7|3044.7|3047.7|3045.7|3048|3046|3045.4|3043.4|161
1731891600000|2024-11-18 01:00:00|3047.5|3045.5|3052.7|3050.7|3059.9|3057.3|3047.5|3045.5|734
1731891900000|2024-11-18 01:05:00|3052.4|3050.4|3046.9|3044.9|3052.7|3050.7|3046.4|3044.4|595
1731892200000|2024-11-18 01:10:00|3047|3045|3051|3049|3053.9|3051.9|3046.1|3044.1|450
1731892500000|2024-11-18 01:15:00|3050.7|3048.7|3057.1|3055.1|3057.4|3055.4|3048.7|3046.7|507
1731892800000|2024-11-18 01:20:00|3057.4|3055.4|3063.4|3061.4|3064.7|3062.2|3055.4|3053.4|672
1731893100000|2024-11-18 01:25:00|3064.2|3061.2|3066.7|3064.7|3067.1|3065.1|3061.8|3059.8|603
1731893400000|2024-11-18 01:30:00|3066.3|3064.3|3067|3065|3067.7|3065.5|3062|3060|556
1731893700000|2024-11-18 01:35:00|3066.9|3064.9|3062.5|3060.5|3067.9|3065.9|3061.4|3059.4|480
1731894000000|2024-11-18 01:40:00|3062.4|3060.4|3061.2|3058.2|3065.3|3062.7|3059.3|3057.1|445
1731894300000|2024-11-18 01:45:00|3061.1|3058.1|3056.7|3054.7|3061.1|3058.7|3053.5|3051.5|516
1731894600000|2024-11-18 01:50:00|3056.3|3054.3|3060.3|3058.3|3060.3|3058.3|3055.4|3053.4|444
1731894900000|2024-11-18 01:55:00|3060.1|3058.1|3058.2|3056.2|3060.9|3058.3|3056|3054|454
1731895200000|2024-11-18 02:00:00|3058.1|3056.1|3060.3|3058.3|3062.3|3059.6|3055.7|3053.2|488
1731895500000|2024-11-18 02:05:00|3060|3058|3064.7|3061.7|3064.9|3062.4|3059.5|3057.2|496
1731895800000|2024-11-18 02:10:00|3064.6|3061.6|3065.8|3062.8|3066.7|3063.8|3061.5|3059.2|410
1731896100000|2024-11-18 02:15:00|3065|3063|3067.4|3064.4|3067.4|3065|3064.3|3061.3|279
1731896400000|2024-11-18 02:20:00|3067.3|3064.3|3067.3|3065.3|3068.4|3066|3066.3|3063.8|285
1731896700000|2024-11-18 02:25:00|3067.4|3065.4|3066.5|3064.5|3068.8|3066.8|3065.9|3063.4|317
1731897000000|2024-11-18 02:30:00|3066.1|3064.1|3064.9|3062.9|3068.8|3066.3|3063.3|3061.2|424
1731897300000|2024-11-18 02:35:00|3064.8|3062.8|3067.7|3064.7|3069.4|3066.5|3062.4|3060.3|432
1731897600000|2024-11-18 02:40:00|3067.8|3064.8|3067.8|3064.8|3068.8|3066.3|3065.2|3062.3|254
1731897900000|2024-11-18 02:45:00|3067.7|3064.7|3065.8|3062.8|3069.3|3066.8|3065|3062|295
1731898200000|2024-11-18 02:50:00|3066|3063|3066.2|3064.2|3067|3064.8|3063.8|3061.6|276
1731898500000|2024-11-18 02:55:00|3066.3|3064.3|3065.8|3063.8|3066.3|3064.3|3063.4|3061.1|248
1731898800000|2024-11-18 03:00:00|3065.4|3063.4|3066|3064|3066.9|3064.9|3063.5|3061.5|245
1731899100000|2024-11-18 03:05:00|3065.9|3063.9|3066.8|3064.8|3068.1|3066|3064.8|3062.4|272
1731899400000|2024-11-18 03:10:00|3066.7|3064.7|3061.4|3059.4|3066.7|3064.7|3061.2|3059.2|199
1731899700000|2024-11-18 03:15:00|3061.5|3059.5|3060.4|3058.4|3063|3061|3059.8|3057.8|266
1731900000000|2024-11-18 03:20:00|3060.6|3058.6|3061.7|3059.7|3063.5|3061.5|3059.9|3057.8|285
1731900300000|2024-11-18 03:25:00|3061.2|3059.2|3063.3|3061.3|3063.4|3061.4|3061.2|3059.2|279
1731900600000|2024-11-18 03:30:00|3063.2|3061.2|3063.6|3061.6|3063.6|3061.6|3061.8|3059.8|154
1731900900000|2024-11-18 03:35:00|3063.7|3061.7|3064.8|3062.8|3065.5|3063.5|3062.8|3060.8|101
1731901200000|2024-11-18 03:40:00|3064.7|3062.7|3063.7|3061.7|3065.6|3063.6|3063|3061|103
1731901500000|2024-11-18 03:45:00|3063.8|3061.8|3063.8|3061.8|3063.9|3061.9|3061.8|3059.8|161
1731901800000|2024-11-18 03:50:00|3063.6|3061.6|3064|3062|3064.2|3062.2|3062.6|3060.6|124
1731902100000|2024-11-18 03:55:00|3063.7|3061.7|3064.3|3062.3|3064.4|3062.4|3062.5|3060.5|112
1731902400000|2024-11-18 04:00:00|3064.4|3062.4|3063.3|3061.3|3065.1|3063.1|3063.3|3061.3|131
1731902700000|2024-11-18 04:05:00|3063.4|3061.4|3067.7|3065.7|3067.7|3065.7|3062.9|3060.9|92
1731903000000|2024-11-18 04:10:00|3067.8|3065.8|3066.9|3064.9|3068|3066|3066.6|3064.6|107
1731903300000|2024-11-18 04:15:00|3067|3065|3066.9|3064.9|3068|3066|3066.3|3064.3|109
1731903600000|2024-11-18 04:20:00|3067|3065|3068.2|3066.2|3068.3|3066.3|3066.5|3064.5|101
1731903900000|2024-11-18 04:25:00|3068|3066|3069.5|3067.5|3070.1|3068.1|3067.5|3065.5|123
1731904200000|2024-11-18 04:30:00|3069.6|3067.6|3070|3068|3070.5|3068.5|3069|3067|123
1731904500000|2024-11-18 04:35:00|3070.3|3068.3|3070.8|3068.8|3071.3|3069.3|3070|3068|106
1731904800000|2024-11-18 04:40:00|3070.7|3068.7|3071.4|3069.4|3071.5|3069.5|3069.3|3067.3|103
1731905100000|2024-11-18 04:45:00|3071.5|3069.5|3073.2|3071.2|3074.3|3071.3|3071|3069|157
1731905400000|2024-11-18 04:50:00|3073.1|3071.1|3073.3|3071.3|3073.8|3071.8|3072.6|3070.6|109
1731905700000|2024-11-18 04:55:00|3073.2|3071.2|3072|3070|3073.7|3071.7|3072|3070|119
1731906000000|2024-11-18 05:00:00|3071.6|3069.6|3068.5|3066.5|3072.2|3070.2|3067.9|3065.9|223
1731906300000|2024-11-18 05:05:00|3068.4|3066.4|3067.8|3065.8|3069.3|3067.3|3067.6|3065.6|143
1731906600000|2024-11-18 05:10:00|3067.9|3065.9|3065.2|3063.2|3068.6|3066.6|3064.9|3062.9|182
1731906900000|2024-11-18 05:15:00|3065.1|3063.1|3063.6|3061.6|3065.2|3063.2|3063.3|3061.3|171
1731907200000|2024-11-18 05:20:00|3063.5|3061.5|3063.7|3061.7|3064.6|3062.6|3063.5|3061.5|130
1731907500000|2024-11-18 05:25:00|3063.9|3061.9|3064.9|3062.9|3065.4|3063.4|3063.8|3061.8|234
1731907800000|2024-11-18 05:30:00|3064.8|3062.8|3061.2|3059.2|3064.8|3062.8|3058.7|3056.4|481
1731908100000|2024-11-18 05:35:00|3061|3059|3060.3|3058.3|3061.7|3059.7|3059.3|3057.3|393
1731908400000|2024-11-18 05:40:00|3060.4|3058.4|3061.8|3059.8|3064.2|3062.2|3060.4|3058.4|407
1731908700000|2024-11-18 05:45:00|3061.7|3059.7|3061.3|3059.3|3063.2|3061.2|3061|3059|303
1731909000000|2024-11-18 05:50:00|3061.2|3059.2|3062.2|3060.2|3062.2|3060.2|3059.7|3057.7|264
1731909300000|2024-11-18 05:55:00|3062|3060|3060.8|3058.8|3063.9|3061.9|3059.7|3057.7|261
1731909600000|2024-11-18 06:00:00|3060.7|3058.7|3055.9|3053.9|3060.7|3058.7|3055.2|3052.9|275
1731909900000|2024-11-18 06:05:00|3055.7|3053.7|3056.5|3054.5|3057.5|3055.5|3053.2|3051.2|361
1731910200000|2024-11-18 06:10:00|3056.6|3054.6|3063.1|3061.1|3063.2|3061.2|3056.3|3054.3|295
1731910500000|2024-11-18 06:15:00|3063.5|3061.5|3062.7|3060.7|3067.5|3065.5|3060.7|3058.6|357
1731910800000|2024-11-18 06:20:00|3062.8|3060.8|3066.3|3064.3|3066.5|3064.5|3061.7|3059.7|287
1731911100000|2024-11-18 06:25:00|3066.4|3064.4|3066.9|3064.9|3067.5|3065.3|3065.1|3063.1|288
1731911400000|2024-11-18 06:30:00|3066.8|3064.8|3067|3065|3067.9|3065.9|3064.9|3062.9|408
1731911700000|2024-11-18 06:35:00|3066.9|3064.9|3066.5|3064.5|3067.7|3065.7|3064.9|3062.9|399
1731912000000|2024-11-18 06:40:00|3066.4|3064.4|3066.1|3064.1|3067.5|3065.5|3064.4|3062.4|266
1731912300000|2024-11-18 06:45:00|3065.9|3063.9|3069.8|3067.8|3070.4|3068.4|3065.4|3063|264
1731912600000|2024-11-18 06:50:00|3070|3068|3066.5|3064.5|3070|3068|3066.3|3064|228
1731912900000|2024-11-18 06:55:00|3066.4|3064.4|3065.9|3063.9|3067|3065|3065.1|3063.1|225
1731913200000|2024-11-18 07:00:00|3065.8|3063.8|3064.8|3062.8|3066.6|3064.6|3064.3|3062.3|229
1731913500000|2024-11-18 07:05:00|3065.1|3063.1|3064.5|3062.5|3067.4|3065.4|3064.1|3062.1|184
1731913800000|2024-11-18 07:10:00|3064.2|3062.2|3065.7|3063.7|3066.5|3064.5|3061.4|3059.4|148
1731914100000|2024-11-18 07:15:00|3065.8|3063.8|3066.1|3064.1|3066.3|3064.3|3064|3062|95
1731914400000|2024-11-18 07:20:00|3066|3064|3063.5|3061.5|3067.9|3065.9|3062.1|3060.1|198
1731914700000|2024-11-18 07:25:00|3063.7|3060.7|3061|3059|3064.1|3061.3|3060.5|3058.1|275
1731915000000|2024-11-18 07:30:00|3061.1|3059.1|3061.6|3059.6|3062.7|3060.7|3060.1|3058.1|220
1731915300000|2024-11-18 07:35:00|3061.9|3059.9|3062.6|3060.6|3063.4|3061.4|3061.1|3058.7|180
1731915600000|2024-11-18 07:40:00|3062.7|3060.7|3061.9|3059.9|3063.9|3061.9|3061.7|3059.7|137
1731915900000|2024-11-18 07:45:00|3062|3060|3061.4|3059.4|3063.4|3061.4|3060.4|3058.4|169
1731916200000|2024-11-18 07:50:00|3061.6|3059.6|3061.4|3059.4|3063.1|3061.1|3061.3|3059.3|175
1731916500000|2024-11-18 07:55:00|3061.3|3059.3|3061.5|3059.5|3062|3060|3059.8|3057.8|170
1731916800000|2024-11-18 08:00:00|3061.4|3059.4|3065.5|3063.5|3066.5|3064.5|3060.3|3058.3|278
1731917100000|2024-11-18 08:05:00|3065.6|3063.6|3065.4|3063.4|3067.6|3065.6|3061.5|3059.5|275
1731917400000|2024-11-18 08:10:00|3065.3|3063.3|3067.4|3065.4|3068.1|3066.1|3063.2|3061.2|278
1731917700000|2024-11-18 08:15:00|3067.1|3065.1|3072|3070|3072.3|3070.3|3066.9|3064.9|299
1731918000000|2024-11-18 08:20:00|3072.1|3070.1|3071.4|3069.4|3073|3071|3070.3|3068.3|248
1731918300000|2024-11-18 08:25:00|3071.5|3069.5|3071.4|3069.4|3075.5|3073.5|3071.4|3069.4|391
1731918600000|2024-11-18 08:30:00|3071.5|3069.5|3069.6|3067.6|3072.1|3070.1|3069.1|3067.1|286
1731918900000|2024-11-18 08:35:00|3069.5|3067.5|3070.4|3068.4|3072.6|3070.6|3068.9|3066.9|208
1731919200000|2024-11-18 08:40:00|3070.3|3068.3|3065.4|3063.4|3071.4|3069.4|3064.6|3062.6|230
1731919500000|2024-11-18 08:45:00|3065.2|3063.2|3065.7|3063.7|3066.9|3064.9|3064.5|3062.5|211
1731919800000|2024-11-18 08:50:00|3065.9|3063.9|3065.3|3063.3|3066.6|3064.6|3061.9|3059.9|232
1731920100000|2024-11-18 08:55:00|3065.4|3063.4|3066.1|3064.1|3068.7|3066.7|3063.9|3061.9|211
1731920400000|2024-11-18 09:00:00|3066|3064|3064.1|3062.1|3066.5|3064|3061.4|3059.4|415
1731920700000|2024-11-18 09:05:00|3064.3|3062.3|3064.3|3062.3|3065.3|3063.3|3062.1|3060.1|294
1731921000000|2024-11-18 09:10:00|3064.4|3062.4|3068.4|3066.4|3069.8|3067.8|3063.8|3061.8|319
1731921300000|2024-11-18 09:15:00|3068.3|3066.3|3067.9|3065.9|3070|3068|3065.1|3063.1|316
1731921600000|2024-11-18 09:20:00|3067.6|3065.6|3068.7|3066.7|3070.1|3068.1|3066.9|3064.9|293
1731921900000|2024-11-18 09:25:00|3068.8|3066.8|3071|3069|3071.6|3069.6|3068|3066|276
1731922200000|2024-11-18 09:30:00|3070.9|3068.9|3071.1|3069.1|3074.8|3072.4|3070|3068|310
1731922500000|2024-11-18 09:35:00|3070.9|3068.9|3071.6|3069.6|3073.6|3071.6|3068.6|3066.6|320
1731922800000|2024-11-18 09:40:00|3071.7|3069.7|3073.3|3071.3|3074.1|3072.1|3071.6|3069.6|225
1731923100000|2024-11-18 09:45:00|3073.4|3071.4|3076.9|3074.9|3076.9|3074.9|3072.6|3070.6|282
1731923400000|2024-11-18 09:50:00|3076.8|3074.8|3076|3074|3077.6|3075.6|3074.1|3072.1|277
1731923700000|2024-11-18 09:55:00|3076.1|3074.1|3077|3075|3077.2|3075.2|3074.7|3072.7|353
1731924000000|2024-11-18 10:00:00|3076.9|3074.9|3075.9|3073.9|3078.2|3076.2|3075.9|3073.9|355
1731924300000|2024-11-18 10:05:00|3075.8|3073.8|3074.3|3072.3|3077.2|3075.2|3073.8|3071.8|317
1731924600000|2024-11-18 10:10:00|3074.1|3072.1|3072.2|3070.2|3076.4|3074.4|3071.6|3069.6|259
1731924900000|2024-11-18 10:15:00|3072.4|3070.4|3074.5|3072.5|3076.1|3074.1|3072.4|3070.4|299
1731925200000|2024-11-18 10:20:00|3074.4|3072.4|3075.5|3073.5|3076.1|3073.9|3073.2|3071.2|320
1731925500000|2024-11-18 10:25:00|3075.4|3073.4|3074.9|3072.9|3076.3|3074.3|3072.2|3070.2|286
1731925800000|2024-11-18 10:30:00|3074.7|3072.7|3074|3072|3075|3073|3072.6|3070.6|296
1731926100000|2024-11-18 10:35:00|3074.2|3072.2|3075.9|3073.9|3076.5|3074.5|3074.1|3072.1|232
1731926400000|2024-11-18 10:40:00|3076.1|3074.1|3076.5|3074.5|3076.8|3074.8|3073.7|3071.7|259
1731926700000|2024-11-18 10:45:00|3076.4|3074.4|3074.9|3072.9|3076.7|3074.7|3074.9|3072.9|195
1731927000000|2024-11-18 10:50:00|3074.8|3072.8|3073.9|3071.9|3076.5|3074.5|3073.7|3071.7|237
1731927300000|2024-11-18 10:55:00|3073.7|3071.7|3077.2|3075.2|3077.7|3075.7|3073|3071|206
1731927600000|2024-11-18 11:00:00|3077.1|3075.1|3075.3|3073.3|3077.5|3075.5|3074.6|3072.6|177
1731927900000|2024-11-18 11:05:00|3075.4|3073.4|3075.9|3073.9|3076.3|3074.3|3073|3071|182
1731928200000|2024-11-18 11:10:00|3076|3074|3077.4|3075.4|3078.3|3076.3|3074.3|3072.3|216
1731928500000|2024-11-18 11:15:00|3077.8|3075.8|3078.3|3076.3|3078.8|3076.8|3077.3|3075.3|162
1731928800000|2024-11-18 11:20:00|3078.4|3076.4|3081.1|3079.1|3081.8|3079.8|3078.4|3076.4|151
1731929100000|2024-11-18 11:25:00|3081|3079|3079|3077|3081.8|3079.8|3078.7|3076.7|250
1731929400000|2024-11-18 11:30:00|3079.2|3077.2|3079.3|3077.3|3081.3|3079.3|3078.8|3076.8|336
1731929700000|2024-11-18 11:35:00|3079.4|3077.4|3074.1|3072.1|3079.4|3077.4|3073.9|3071.9|235
1731930000000|2024-11-18 11:40:00|3074.3|3072.3|3074.4|3072.4|3076.3|3074.3|3072.2|3070.2|243
1731930300000|2024-11-18 11:45:00|3074.6|3072.6|3077.2|3075.2|3077.2|3075.2|3074.6|3072.6|201
1731930600000|2024-11-18 11:50:00|3077.1|3075.1|3076.8|3074.8|3077.9|3075.9|3075|3073|192
1731930900000|2024-11-18 11:55:00|3076.7|3074.7|3075.9|3073.9|3077.9|3075.9|3075.6|3073.6|204
1731931200000|2024-11-18 12:00:00|3075.6|3073.6|3074.3|3072.3|3076.7|3074.7|3073.6|3071.6|248
1731931500000|2024-11-18 12:05:00|3074.2|3072.2|3073.4|3071.4|3076.6|3074.6|3072.5|3070.5|270
1731931800000|2024-11-18 12:10:00|3073.3|3071.3|3074.3|3072.3|3075.6|3073.6|3072|3070|309
1731932100000|2024-11-18 12:15:00|3074.5|3072.5|3073.4|3071.4|3075.6|3073.6|3073|3071|287
1731932400000|2024-11-18 12:20:00|3073.3|3071.3|3073.8|3071.8|3074.4|3072.4|3071.5|3069.5|193
1731932700000|2024-11-18 12:25:00|3074|3072|3071.9|3069.9|3074.3|3072.3|3071.3|3069.3|202
1731933000000|2024-11-18 12:30:00|3072.1|3070.1|3075.6|3073.6|3075.6|3073.6|3071.9|3069.9|259
1731933300000|2024-11-18 12:35:00|3075.8|3073.8|3079.9|3077.9|3079.9|3077.9|3075.3|3073.3|249
1731933600000|2024-11-18 12:40:00|3079.8|3077.8|3079.8|3077.8|3081|3079|3079.5|3077.5|183
1731933900000|2024-11-18 12:45:00|3079.7|3077.7|3083.3|3081.3|3087|3085|3079.2|3077.2|391
1731934200000|2024-11-18 12:50:00|3083.2|3081.2|3083.6|3081.6|3084.8|3082.8|3082.2|3080.2|298
1731934500000|2024-11-18 12:55:00|3083.4|3081.4|3082.7|3080.7|3084.6|3082.6|3080.1|3078.1|309
1731934800000|2024-11-18 13:00:00|3082.6|3080.6|3087.3|3085.3|3087.5|3085.5|3082|3080|644
1731935100000|2024-11-18 13:05:00|3087.4|3085.4|3082.2|3080.2|3089|3087|3080|3078|551
1731935400000|2024-11-18 13:10:00|3082.3|3080.3|3088.6|3086.6|3088.7|3086.7|3080.9|3078.9|516
1731935700000|2024-11-18 13:15:00|3088.7|3086.7|3085.5|3083.5|3090.8|3088.8|3085.2|3083.2|444
1731936000000|2024-11-18 13:20:00|3085.2|3083.2|3087|3085|3088|3086|3079.5|3077.5|600
1731936300000|2024-11-18 13:25:00|3087.2|3085.2|3093.7|3091.7|3097.3|3095.3|3087.2|3085.2|594
1731936600000|2024-11-18 13:30:00|3093.5|3091.5|3096.8|3094.8|3099.5|3097.5|3092.8|3090.8|585
1731936900000|2024-11-18 13:35:00|3096.7|3094.7|3099.5|3097.5|3099.8|3097.8|3094|3092|502
1731937200000|2024-11-18 13:40:00|3099.3|3097.3|3098.8|3096.8|3100.4|3098.3|3096.2|3094.2|448
1731937500000|2024-11-18 13:45:00|3098.9|3096.9|3100.3|3098.3|3101.8|3099.8|3098|3096|432
1731937800000|2024-11-18 13:50:00|3099.8|3097.8|3097.8|3095.8|3102.3|3100.3|3095.8|3093.8|436
1731938100000|2024-11-18 13:55:00|3098.1|3096.1|3093.7|3091.7|3099.3|3097.3|3092.7|3090.7|367
1731938400000|2024-11-18 14:00:00|3093.6|3091.6|3097.6|3095.6|3100.1|3098.1|3092|3090|402
1731938700000|2024-11-18 14:05:00|3097.5|3095.5|3095.1|3093.1|3098.3|3096.3|3094.2|3092.2|500
1731939000000|2024-11-18 14:10:00|3094.6|3092.6|3097.6|3095.6|3097.7|3095.7|3092.5|3090.5|561
1731939300000|2024-11-18 14:15:00|3097.7|3095.7|3095.9|3093.9|3101.6|3099.6|3095.2|3093.2|573
1731939600000|2024-11-18 14:20:00|3095.8|3093.8|3093.3|3091.3|3096.5|3094.5|3091.1|3089.1|532
1731939900000|2024-11-18 14:25:00|3093.1|3091.1|3092.7|3090.7|3094.6|3092.6|3091|3089|398
1731940200000|2024-11-18 14:30:00|3092.8|3090.8|3110.8|3108.8|3111.5|3109.5|3091.4|3089.4|854
1731940500000|2024-11-18 14:35:00|3110.3|3108.3|3113.4|3111.4|3113.5|3111.5|3105.3|3103.3|846
1731940800000|2024-11-18 14:40:00|3113.7|3111.7|3110.6|3108.6|3114.7|3112.7|3109|3107|755
1731941100000|2024-11-18 14:45:00|3110.5|3108.5|3106.9|3104.9|3114.7|3112.7|3103.7|3101.7|683
1731941400000|2024-11-18 14:50:00|3107.2|3105.2|3106.3|3104.3|3107.2|3105.2|3101.2|3099.2|590
1731941700000|2024-11-18 14:55:00|3106.1|3104.1|3113.4|3111.4|3114.7|3112.7|3105.7|3103.7|581
1731942000000|2024-11-18 15:00:00|3113.6|3111.6|3114.6|3112.6|3114.8|3112.8|3110.7|3108.7|729
1731942300000|2024-11-18 15:05:00|3114.5|3112.5|3116.3|3114.3|3116.5|3114.5|3108.6|3106.6|525
1731942600000|2024-11-18 15:10:00|3116.2|3114.2|3118.4|3116.4|3121.8|3119.8|3114.7|3112.7|552
1731942900000|2024-11-18 15:15:00|3118.5|3116.5|3117.4|3115.4|3118.9|3116.9|3115.1|3113.1|457
1731943200000|2024-11-18 15:20:00|3117.5|3115.5|3120|3118|3120.4|3118.4|3116.7|3114.7|471
1731943500000|2024-11-18 15:25:00|3120.2|3118.2|3124.6|3122.6|3124.9|3122.9|3118.4|3116.4|477
1731943800000|2024-11-18 15:30:00|3124.8|3122.8|3125|3123|3127.4|3125.4|3121.5|3119.5|462
1731944100000|2024-11-18 15:35:00|3124.8|3122.8|3125|3123|3125.6|3123.6|3122.4|3120.4|515
1731944400000|2024-11-18 15:40:00|3124.6|3122.6|3119.6|3117.6|3124.7|3122.7|3118.2|3116.2|492
1731944700000|2024-11-18 15:45:00|3120|3118|3120|3118|3120.8|3118.8|3115.9|3113.9|481
1731945000000|2024-11-18 15:50:00|3119.9|3117.9|3118.4|3116.4|3122.6|3120.6|3117|3115|368
1731945300000|2024-11-18 15:55:00|3118.5|3116.5|3121.4|3119.4|3122|3120|3117.7|3115.7|440
1731945600000|2024-11-18 16:00:00|3121.5|3119.5|3124.8|3122.8|3125.4|3123.4|3121.4|3119.4|387
1731945900000|2024-11-18 16:05:00|3124.9|3122.9|3125.9|3123.9|3128.3|3126.3|3124.6|3122.6|465
1731946200000|2024-11-18 16:10:00|3126|3124|3123.8|3121.8|3127.5|3125.5|3122.9|3120.9|484
1731946500000|2024-11-18 16:15:00|3123.6|3121.6|3124.5|3122.5|3125.6|3123.6|3122.8|3120.8|431
1731946800000|2024-11-18 16:20:00|3124.6|3122.6|3119.4|3117.4|3124.9|3122.9|3119.2|3117.2|346
1731947100000|2024-11-18 16:25:00|3119.1|3117.1|3116.5|3114.5|3120|3118|3115.9|3113.9|375
1731947400000|2024-11-18 16:30:00|3116.4|3114.4|3119.8|3117.8|3119.9|3117.9|3115.8|3113.8|356
1731947700000|2024-11-18 16:35:00|3119.9|3117.9|3121.5|3119.5|3121.6|3119.6|3117.8|3115.8|334
1731948000000|2024-11-18 16:40:00|3121.6|3119.6|3122.9|3120.9|3123|3121|3120.5|3118.5|270
1731948300000|2024-11-18 16:45:00|3123|3121|3123.5|3121.5|3125.1|3123.1|3122|3120|353
1731948600000|2024-11-18 16:50:00|3123.8|3121.8|3124.9|3122.9|3126|3124|3122.4|3120.4|330
1731948900000|2024-11-18 16:55:00|3124.4|3122.4|3125.4|3123.4|3126.1|3124.1|3123.9|3121.9|247
1731949200000|2024-11-18 17:00:00|3125.6|3123.6|3123.5|3121.5|3125.8|3123.8|3121.1|3119.1|330
1731949500000|2024-11-18 17:05:00|3123.4|3121.4|3118.9|3116.9|3123.7|3121.7|3118.4|3116.4|298
1731949800000|2024-11-18 17:10:00|3119|3117|3118.6|3116.6|3120|3118|3116.9|3114.9|261
1731950100000|2024-11-18 17:15:00|3118.7|3116.7|3116.1|3114.1|3118.9|3116.9|3115.9|3113.9|221
1731950400000|2024-11-18 17:20:00|3116|3114|3115.1|3113.1|3116.4|3114.4|3114.2|3112.2|261
1731950700000|2024-11-18 17:25:00|3114.9|3112.9|3118|3116|3118.5|3116.5|3114.9|3112.9|197
1731951000000|2024-11-18 17:30:00|3117.9|3115.9|3117.9|3115.9|3118.5|3116.5|3116.6|3114.6|176
1731951300000|2024-11-18 17:35:00|3117.6|3115.6|3116.5|3114.5|3117.9|3115.9|3115.9|3113.9|219
1731951600000|2024-11-18 17:40:00|3116.6|3114.6|3120|3118|3120.9|3118.9|3116.4|3114.4|292
1731951900000|2024-11-18 17:45:00|3120.1|3118.1|3119.9|3117.9|3120.4|3118.4|3118.6|3116.6|258
1731952200000|2024-11-18 17:50:00|3120|3118|3120.1|3118.1|3121.5|3119.5|3119.4|3117.4|191
1731952500000|2024-11-18 17:55:00|3120.2|3118.2|3117.9|3115.9|3121|3119|3117.4|3115.4|247
1731952800000|2024-11-18 18:00:00|3117.7|3115.7|3116.3|3114.3|3118|3116|3115.4|3113.4|236
1731953100000|2024-11-18 18:05:00|3116.4|3114.4|3118.4|3116.4|3119.1|3117.1|3116.4|3114.4|150
1731953400000|2024-11-18 18:10:00|3118.3|3116.3|3115.8|3113.8|3118.4|3116.4|3115.6|3113.6|203
1731953700000|2024-11-18 18:15:00|3115.7|3113.7|3115.8|3113.8|3116.5|3114.5|3115.3|3113.3|164
1731954000000|2024-11-18 18:20:00|3115.7|3113.7|3114.9|3112.9|3117.4|3115.4|3114.7|3112.7|218
1731954300000|2024-11-18 18:25:00|3115.4|3113.4|3111|3109|3115.6|3113.6|3111|3109|203
1731954600000|2024-11-18 18:30:00|3110.8|3108.8|3107.8|3105.8|3111.5|3109.5|3104.8|3102.8|323
1731954900000|2024-11-18 18:35:00|3108|3106|3110.5|3108.5|3110.9|3108.9|3107.7|3105.7|233
1731955200000|2024-11-18 18:40:00|3110.4|3108.4|3106.3|3104.3|3111|3109|3105.8|3103.8|204
1731955500000|2024-11-18 18:45:00|3106.2|3104.2|3108|3106|3108|3106|3102.8|3100.8|228
1731955800000|2024-11-18 18:50:00|3108.2|3106.2|3111.5|3109.5|3111.8|3109.8|3108.1|3106.1|205
1731956100000|2024-11-18 18:55:00|3111.6|3109.6|3108.4|3106.4|3112.1|3110.1|3108|3106|171
1731956400000|2024-11-18 19:00:00|3108.3|3106.3|3108.4|3106.4|3109.1|3107.1|3106.6|3104.6|179
1731956700000|2024-11-18 19:05:00|3108.2|3106.2|3111.1|3109.1|3111.5|3109.5|3108|3106|231
1731957000000|2024-11-18 19:10:00|3111|3109|3109.9|3107.9|3111.5|3109.5|3109.1|3107.1|188
1731957300000|2024-11-18 19:15:00|3110|3108|3108.4|3106.4|3110|3108|3108|3106|157
1731957600000|2024-11-18 19:20:00|3108.3|3106.3|3107.5|3105.5|3108.9|3106.9|3106.6|3104.6|137
1731957900000|2024-11-18 19:25:00|3107.4|3105.4|3108.2|3106.2|3108.3|3106.3|3107|3105|149
1731958200000|2024-11-18 19:30:00|3108.3|3106.3|3110.3|3108.3|3110.3|3108.3|3108.2|3106.2|110
1731958500000|2024-11-18 19:35:00|3110.5|3108.5|3107|3105|3110.7|3108.7|3106.7|3104.7|117
1731958800000|2024-11-18 19:40:00|3106.7|3104.7|3106.5|3104.5|3107.6|3105.6|3105.8|3103.8|89
1731959100000|2024-11-18 19:45:00|3106.6|3104.6|3109.4|3107.4|3110.2|3108.2|3106.5|3104.5|117
1731959400000|2024-11-18 19:50:00|3109.6|3107.6|3110.4|3108.4|3111|3109|3109.2|3107.2|94
1731959700000|2024-11-18 19:55:00|3110.3|3108.3|3109.8|3107.8|3110.8|3108.8|3109|3107|164
1731960000000|2024-11-18 20:00:00|3109.7|3107.7|3112.5|3110.5|3112.9|3110.9|3109.4|3107.4|149
1731960300000|2024-11-18 20:05:00|3112.6|3110.6|3112.3|3110.3|3114.3|3112.3|3112.3|3110.3|79
1731960600000|2024-11-18 20:10:00|3112.4|3110.4|3115.2|3113.2|3115.3|3113.3|3112.4|3110.4|123
1731960900000|2024-11-18 20:15:00|3115.3|3113.3|3114.8|3112.8|3116.3|3114.3|3114.7|3112.7|84
1731961200000|2024-11-18 20:20:00|3114.9|3112.9|3116.3|3114.3|3116.6|3114.6|3114.9|3112.9|70
1731961500000|2024-11-18 20:25:00|3116.2|3114.2|3117.3|3115.3|3117.4|3115.4|3115.7|3113.7|73
1731961800000|2024-11-18 20:30:00|3117.2|3115.2|3114.7|3112.7|3118.6|3116.6|3114.4|3112.4|108
1731962100000|2024-11-18 20:35:00|3114.6|3112.6|3112.9|3110.9|3115.2|3113.2|3112.1|3110.1|95
1731962400000|2024-11-18 20:40:00|3113|3111|3112.1|3110.1|3113.1|3111.1|3112.1|3110.1|129
1731962700000|2024-11-18 20:45:00|3112.2|3110.2|3112.6|3110.6|3112.9|3110.9|3111.1|3109.1|124
1731963000000|2024-11-18 20:50:00|3112.5|3110.5|3112.8|3110.8|3113|3111|3111.5|3109.5|137
1731963300000|2024-11-18 20:55:00|3112.9|3110.9|3114|3112|3114.4|3112.4|3112.9|3110.9|154
1731963600000|2024-11-18 21:00:00|3113.8|3111.8|3114.9|3112.9|3115.1|3113.1|3113.3|3111.3|77
1731963900000|2024-11-18 21:05:00|3114.8|3112.8|3114.1|3112.1|3115.1|3113.1|3114.1|3112.1|40
1731964200000|2024-11-18 21:10:00|3114|3112|3115.6|3113.6|3115.6|3113.6|3113.9|3111.9|39
1731964500000|2024-11-18 21:15:00|3115.3|3113.3|3116.6|3114.6|3116.6|3114.6|3115.1|3113.1|28
1731964800000|2024-11-18 21:20:00|3117|3115|3116.6|3114.6|3117.6|3115.6|3116.5|3114.5|43
1731965100000|2024-11-18 21:25:00|3116.7|3114.7|3116.2|3114.2|3116.9|3114.9|3116.1|3114.1|60
1731965400000|2024-11-18 21:30:00|3116.1|3114.1|3117.1|3115.1|3117.2|3115.2|3115.9|3113.9|76
1731965700000|2024-11-18 21:35:00|3117|3115|3116.9|3114.9|3117.1|3115.1|3116.5|3114.5|60
1731966000000|2024-11-18 21:40:00|3117.5|3115.5|3117.1|3115.1|3117.5|3115.5|3117|3115|23
1731966300000|2024-11-18 21:45:00|3117|3115|3117.4|3115.4|3118|3116|3117|3115|56
1731966600000|2024-11-18 21:50:00|3117.3|3115.3|3118.6|3116.6|3118.6|3116.6|3117.1|3115.1|28
1731966900000|2024-11-18 21:55:00|3118.8|3116.8|3118.9|3115.9|3118.9|3116.8|3117.6|3115.4|31
1731970800000|2024-11-18 23:00:00|3116.9|3114.9|3116.1|3114.1|3117|3115|3116.1|3113.8|17
1731971100000|2024-11-18 23:05:00|3116|3114|3118.3|3116.3|3118.9|3116.7|3115.2|3113.2|65
1731971400000|2024-11-18 23:10:00|3118.1|3116.1|3117.3|3115.3|3118.8|3116.4|3116.8|3114.8|40
1731971700000|2024-11-18 23:15:00|3117.8|3115.8|3117.8|3115.8|3118.3|3116.3|3117.7|3115.7|23
1731972000000|2024-11-18 23:20:00|3117.9|3115.9|3118.3|3116.3|3118.7|3116.4|3117.3|3115.3|40
1731972300000|2024-11-18 23:25:00|3118.4|3116.4|3118.9|3116.9|3118.9|3116.9|3118.2|3116.2|36
1731972600000|2024-11-18 23:30:00|3119.1|3117.1|3118.6|3116.6|3119.1|3117.1|3118.1|3115.3|35
1731972900000|2024-11-18 23:35:00|3118.8|3116.8|3118.1|3116.1|3118.9|3116.9|3117.9|3115.9|18
1731973200000|2024-11-18 23:40:00|3118.2|3116.2|3118.2|3116.2|3118.2|3116.2|3117.6|3115.6|6
1731973500000|2024-11-18 23:45:00|3118.1|3116.1|3117.7|3115.7|3118.1|3116.1|3117.4|3115.4|11
1731973800000|2024-11-18 23:50:00|3117.6|3115.6|3118.4|3116.4|3118.5|3116.5|3117.6|3115.6|22
1731974100000|2024-11-18 23:55:00|3118.5|3116.5|3118|3116|3118.6|3116.6|3116.9|3114.9|39
1731974400000|2024-11-19 00:00:00|3118.1|3116.1|3116.9|3114.9|3118.1|3116.1|3116.6|3114.6|103
1731974700000|2024-11-19 00:05:00|3116.8|3114.8|3117.4|3115.4|3118.2|3116.2|3116.7|3114.7|67
1731975000000|2024-11-19 00:10:00|3117.3|3115.3|3115.7|3113.7|3117.3|3115.3|3115.2|3113.2|53
1731975300000|2024-11-19 00:15:00|3115.6|3113.6|3117.7|3115.7|3117.8|3115.8|3115.6|3113.6|79
1731975600000|2024-11-19 00:20:00|3117.8|3115.8|3116.5|3114.5|3118.9|3116.5|3116.2|3114.2|60
1731975900000|2024-11-19 00:25:00|3116.4|3114.4|3117.9|3115.9|3118.4|3116.4|3116.4|3114.4|64
1731976200000|2024-11-19 00:30:00|3118|3116|3116|3114|3118.5|3116.5|3115.5|3113|87
1731976500000|2024-11-19 00:35:00|3115.9|3113.9|3115.2|3113.2|3116.2|3114.2|3115|3113|58
1731976800000|2024-11-19 00:40:00|3115.5|3113.5|3114.6|3112.6|3116.5|3114.5|3114.2|3112.2|67
1731977100000|2024-11-19 00:45:00|3114.5|3112.5|3114.9|3112.9|3115.2|3113.2|3114.3|3112.3|59
1731977400000|2024-11-19 00:50:00|3115.2|3113.2|3117.1|3115.1|3117.7|3115.7|3115.1|3113.1|88
1731977700000|2024-11-19 00:55:00|3117|3115|3116|3114|3117.2|3115.2|3114.6|3112.6|121
1731978000000|2024-11-19 01:00:00|3116.1|3114.1|3118|3116|3118.9|3116.8|3115.6|3113.6|558
1731978300000|2024-11-19 01:05:00|3118.1|3116.1|3121|3118|3122|3119.7|3117.3|3115|395
1731978600000|2024-11-19 01:10:00|3121.1|3118.1|3122.8|3120.8|3123.1|3120.8|3120.5|3117.5|407
1731978900000|2024-11-19 01:15:00|3123.2|3121.2|3121.1|3119.1|3123.7|3121.7|3120.6|3118|384
1731979200000|2024-11-19 01:20:00|3121.2|3119.2|3120.1|3118.1|3122.6|3120.6|3119|3117|312
1731979500000|2024-11-19 01:25:00|3119.9|3117.9|3119.1|3117.1|3122|3120|3118.4|3116.4|303
1731979800000|2024-11-19 01:30:00|3119.2|3117.2|3123.8|3121.8|3124.3|3122.3|3115.8|3113.8|421
1731980100000|2024-11-19 01:35:00|3123.7|3121.7|3123.7|3121.7|3124.8|3122.8|3119.9|3117.8|382
1731980400000|2024-11-19 01:40:00|3123.8|3121.8|3124.5|3122.5|3126.2|3124.2|3122.9|3120.2|361
1731980700000|2024-11-19 01:45:00|3124.6|3122.6|3123.7|3121.7|3125.4|3123.3|3121.5|3119.3|382
1731981000000|2024-11-19 01:50:00|3123.5|3121.5|3126.7|3123.7|3128.3|3125.7|3122.8|3120.7|367
1731981300000|2024-11-19 01:55:00|3126.8|3123.8|3127.7|3125.7|3128.1|3125.8|3125.6|3123.6|282
1731981600000|2024-11-19 02:00:00|3127.8|3125.8|3128|3126|3130.9|3128.3|3126.8|3124.7|362
1731981900000|2024-11-19 02:05:00|3128.2|3126.2|3126.8|3124.8|3129.5|3127.5|3125|3123|285
1731982200000|2024-11-19 02:10:00|3126.9|3124.9|3127|3125|3128|3126|3124.3|3122.3|289
1731982500000|2024-11-19 02:15:00|3127.1|3125.1|3128.6|3126.6|3129.2|3127.2|3125.8|3123.8|141
1731982800000|2024-11-19 02:20:00|3128.5|3126.5|3127.6|3125.6|3128.6|3126.6|3126.1|3124.1|130
1731983100000|2024-11-19 02:25:00|3127.5|3125.5|3127.9|3125.9|3128.4|3126.4|3125.1|3123.1|149
1731983400000|2024-11-19 02:30:00|3128|3126|3131.7|3129.7|3133.2|3131.2|3127.3|3125.3|387
1731983700000|2024-11-19 02:35:00|3131.8|3129.8|3132.3|3130.3|3133.8|3131.5|3129.7|3127.7|320
1731984000000|2024-11-19 02:40:00|3132.4|3130.4|3133.7|3131.7|3135.1|3132.9|3131.4|3129.3|357
1731984300000|2024-11-19 02:45:00|3133.8|3131.8|3133.9|3131.9|3135.9|3133.9|3133.2|3130.9|357
1731984600000|2024-11-19 02:50:00|3134|3132|3132.4|3130.4|3135.9|3133.4|3132.4|3130.4|398
1731984900000|2024-11-19 02:55:00|3132.3|3130.3|3134.9|3132.9|3135.3|3133.3|3131.9|3129.6|285
1731985200000|2024-11-19 03:00:00|3134.8|3132.8|3138.7|3136.7|3140|3137.8|3133.8|3131.8|283
1731985500000|2024-11-19 03:05:00|3138.8|3136.8|3141.7|3139.7|3145.4|3143.2|3138.8|3136.8|378
1731985800000|2024-11-19 03:10:00|3141.8|3139.8|3143.2|3141.2|3143.7|3141.7|3141.2|3139.2|283
1731986100000|2024-11-19 03:15:00|3142.9|3140.9|3142.9|3140.9|3144.8|3142.8|3141.5|3139.5|360
1731986400000|2024-11-19 03:20:00|3142.7|3140.7|3140.1|3138.1|3142.9|3140.9|3139.5|3137.5|291
1731986700000|2024-11-19 03:25:00|3140|3138|3140|3138|3141.4|3139.4|3139.1|3137.1|272
1731987000000|2024-11-19 03:30:00|3140.1|3138.1|3137.5|3135.5|3141.5|3139.5|3136.9|3134.9|204
1731987300000|2024-11-19 03:35:00|3137.4|3135.4|3135.1|3133.1|3137.8|3135.8|3134.7|3132.7|129
1731987600000|2024-11-19 03:40:00|3134.9|3132.9|3136.6|3134.6|3136.6|3134.6|3134.7|3132.7|152
1731987900000|2024-11-19 03:45:00|3136.7|3134.7|3136.8|3134.8|3137.8|3135.8|3135.2|3133.2|106
1731988200000|2024-11-19 03:50:00|3137.1|3135.1|3137.2|3135.2|3137.7|3135.7|3136.1|3134.1|100
1731988500000|2024-11-19 03:55:00|3137.3|3135.3|3138.6|3136.6|3139.1|3137.1|3136.7|3134.7|91
1731988800000|2024-11-19 04:00:00|3138.5|3136.5|3137.1|3135.1|3139.6|3137.6|3137.1|3135.1|153
1731989100000|2024-11-19 04:05:00|3137.2|3135.2|3137.4|3135.4|3138.1|3136.1|3136.6|3134.6|139
1731989400000|2024-11-19 04:10:00|3137.3|3135.3|3137.8|3135.8|3138.4|3136.4|3137.1|3135.1|130
1731989700000|2024-11-19 04:15:00|3138|3136|3136.1|3134.1|3138.1|3136.1|3135.1|3133.1|116
1731990000000|2024-11-19 04:20:00|3136.3|3134.3|3135.7|3133.7|3136.5|3134.5|3134.6|3132.6|94
1731990300000|2024-11-19 04:25:00|3135.6|3133.6|3134.7|3132.7|3135.9|3133.9|3134.7|3132.7|96
1731990600000|2024-11-19 04:30:00|3134.6|3132.6|3133.9|3131.9|3134.9|3132.9|3133.6|3131.6|131
1731990900000|2024-11-19 04:35:00|3134.1|3132.1|3135.6|3133.6|3135.8|3133.8|3134.1|3132.1|114
1731991200000|2024-11-19 04:40:00|3135.7|3133.7|3136.3|3134.3|3136.6|3134.6|3135.3|3133.3|120
1731991500000|2024-11-19 04:45:00|3136.4|3134.4|3137.6|3135.6|3138.9|3136.9|3135.8|3133.8|97
1731991800000|2024-11-19 04:50:00|3137.5|3135.5|3133.8|3131.8|3137.5|3135.5|3133.8|3131.8|126
1731992100000|2024-11-19 04:55:00|3133.9|3131.9|3132.9|3130.9|3134.3|3132.3|3132.6|3129.9|90
1731992400000|2024-11-19 05:00:00|3132.7|3130.7|3129.6|3127.6|3132.7|3130.7|3129.6|3127.6|176
1731992700000|2024-11-19 05:05:00|3129.4|3127.4|3129.8|3127.8|3130.6|3128.6|3128.9|3126.9|158
1731993000000|2024-11-19 05:10:00|3129.6|3127.6|3130.1|3128.1|3130.2|3128.2|3127.4|3125.4|175
1731993300000|2024-11-19 05:15:00|3130.4|3128.4|3127.6|3125.6|3131|3129|3127.6|3125.6|172
1731993600000|2024-11-19 05:20:00|3127.9|3125.9|3128.6|3126.6|3129.7|3127.7|3127.5|3125.5|144
1731993900000|2024-11-19 05:25:00|3128.8|3126.8|3129.6|3127.6|3129.9|3127.9|3128.5|3126.5|144
1731994200000|2024-11-19 05:30:00|3129.2|3127.2|3130.4|3128.4|3131.6|3129.6|3127.9|3125.9|492
1731994500000|2024-11-19 05:35:00|3130.5|3128.5|3129.4|3127.4|3132.7|3130.7|3128.1|3126.1|362
1731994800000|2024-11-19 05:40:00|3129.3|3127.3|3130.3|3128.3|3131.2|3129.2|3128.3|3126.3|313
1731995100000|2024-11-19 05:45:00|3130.2|3128.2|3129.8|3127.8|3131.4|3129.4|3127.8|3125.8|316
1731995400000|2024-11-19 05:50:00|3129.9|3127.9|3129.8|3127.8|3130.8|3128.8|3126.6|3124.6|362
1731995700000|2024-11-19 05:55:00|3129.7|3127.7|3133.8|3131.8|3135.1|3133.1|3129.3|3127.3|354
1731996000000|2024-11-19 06:00:00|3133.6|3131.6|3136.1|3134.1|3140.9|3138.9|3133|3131|454
1731996300000|2024-11-19 06:05:00|3136.4|3134.4|3134.6|3132.6|3141.7|3139.7|3134.4|3132.4|418
1731996600000|2024-11-19 06:10:00|3134.8|3132.8|3136.7|3134.7|3138.4|3136.1|3134.8|3132.8|369
1731996900000|2024-11-19 06:15:00|3136.8|3134.8|3139|3137|3140.1|3137.5|3135.3|3133.3|425
1731997200000|2024-11-19 06:20:00|3138.6|3136.6|3139.4|3137.4|3141.2|3138.8|3138|3136|342
1731997500000|2024-11-19 06:25:00|3139.6|3137.6|3136.6|3134.6|3141.6|3139.6|3134.2|3132.2|420
1731997800000|2024-11-19 06:30:00|3136.7|3134.7|3132.6|3130.6|3138|3135.6|3130.8|3128.8|355
1731998100000|2024-11-19 06:35:00|3132.4|3130.4|3131.7|3129.7|3133.7|3131.7|3130.1|3128.1|415
1731998400000|2024-11-19 06:40:00|3131.6|3129.6|3132.7|3130.7|3133.2|3131.2|3130.4|3128.4|462
1731998700000|2024-11-19 06:45:00|3132.4|3130.4|3132.6|3130.6|3132.9|3130.9|3129.5|3127.5|376
1731999000000|2024-11-19 06:50:00|3132.7|3130.7|3134.4|3132.4|3134.9|3132.9|3131.9|3129.9|330
1731999300000|2024-11-19 06:55:00|3134.3|3132.3|3131.2|3129.2|3134.7|3132.7|3130.8|3128.8|328
1731999600000|2024-11-19 07:00:00|3131.3|3129.3|3126.1|3124.1|3131.8|3129.8|3124.1|3122.1|324
1731999900000|2024-11-19 07:05:00|3125.9|3123.9|3123.2|3121.2|3126.1|3124.1|3122.4|3120.4|306
1732000200000|2024-11-19 07:10:00|3123.4|3121.4|3122.2|3120.2|3124.1|3122.1|3120.3|3118.3|223
1732000500000|2024-11-19 07:15:00|3122.3|3120.3|3125.6|3123.6|3126.4|3124.4|3121.4|3119.4|247
1732000800000|2024-11-19 07:20:00|3125.3|3123.3|3124|3122|3126.2|3124.2|3122.8|3120.8|303
1732001100000|2024-11-19 07:25:00|3123.9|3121.9|3122.6|3120.6|3125.5|3123.5|3122.6|3120.6|199
1732001400000|2024-11-19 07:30:00|3122.8|3120.8|3125.3|3123.3|3125.3|3123.3|3121.8|3119.8|217
1732001700000|2024-11-19 07:35:00|3125.6|3123.6|3129.2|3127.2|3129.6|3127.6|3124.1|3122.1|188
1732002000000|2024-11-19 07:40:00|3129.3|3127.3|3129.2|3127.2|3129.7|3127.7|3127.9|3125.9|178
1732002300000|2024-11-19 07:45:00|3129.3|3127.3|3125.4|3123.4|3129.8|3127.8|3124.7|3122.7|219
1732002600000|2024-11-19 07:50:00|3125.5|3123.5|3125.7|3123.7|3127.3|3125.3|3124.3|3122.3|204
1732002900000|2024-11-19 07:55:00|3125.9|3123.9|3126.2|3124.2|3127.7|3125.7|3123.7|3121.7|285
1732003200000|2024-11-19 08:00:00|3126.1|3124.1|3129.9|3127.9|3130.8|3128.8|3124.3|3122.3|363
1732003500000|2024-11-19 08:05:00|3129.8|3127.8|3126.9|3124.9|3129.8|3127.8|3125|3123|296
1732003800000|2024-11-19 08:10:00|3126.8|3124.8|3125.2|3123.2|3128.4|3126.4|3124.1|3122.1|313
1732004100000|2024-11-19 08:15:00|3125.3|3123.3|3125.6|3123.6|3128.6|3126.6|3124.8|3122.8|216
1732004400000|2024-11-19 08:20:00|3125.5|3123.5|3126.4|3124.4|3130|3128|3125.5|3123.5|338
1732004700000|2024-11-19 08:25:00|3126.7|3124.7|3124.6|3122.6|3127.9|3125.9|3124.1|3122.1|344
1732005000000|2024-11-19 08:30:00|3124.7|3122.7|3121.4|3119.4|3126.1|3124.1|3120.1|3118.1|399
1732005300000|2024-11-19 08:35:00|3122.3|3120.3|3121.9|3119.9|3124.6|3122.5|3120.7|3118.7|402
1732005600000|2024-11-19 08:40:00|3122|3120|3127.9|3125.9|3128.2|3126.2|3121.2|3118.9|519
1732005900000|2024-11-19 08:45:00|3128|3126|3131.7|3129.7|3132.7|3130.7|3128|3126|371
1732006200000|2024-11-19 08:50:00|3131.4|3129.4|3129.7|3127.7|3131.8|3129.8|3124.9|3122.9|378
1732006500000|2024-11-19 08:55:00|3129.8|3127.8|3135.6|3133.6|3136.3|3134.3|3129.2|3127.2|325
1732006800000|2024-11-19 09:00:00|3135.7|3133.7|3141.8|3139.8|3142.3|3140.3|3134.1|3131.9|367
1732007100000|2024-11-19 09:05:00|3141.7|3139.7|3140.3|3138.3|3143.8|3141.8|3137.5|3135.5|435
1732007400000|2024-11-19 09:10:00|3140.4|3138.4|3141.8|3139.8|3143.9|3141.9|3139.6|3137.6|367
1732007700000|2024-11-19 09:15:00|3141.6|3139.6|3148.5|3146.5|3148.6|3146.6|3138.8|3136.8|729
1732008000000|2024-11-19 09:20:00|3148.4|3146.4|3148.9|3146.9|3155|3153|3144|3142|753
1732008300000|2024-11-19 09:25:00|3148.8|3146.8|3144.2|3142.2|3149.9|3147.9|3141.6|3139.6|577
1732008600000|2024-11-19 09:30:00|3144|3142|3149|3147|3150.1|3148.1|3142.7|3140.7|586
1732008900000|2024-11-19 09:35:00|3149.1|3147.1|3147.2|3145.2|3151.1|3149.1|3146|3144|515
1732009200000|2024-11-19 09:40:00|3147.1|3145.1|3142.8|3140.8|3147.1|3145.1|3142.3|3140.3|416
1732009500000|2024-11-19 09:45:00|3142.5|3140.5|3140.3|3138.3|3143.8|3141.8|3138.8|3136.8|432
1732009800000|2024-11-19 09:50:00|3140.1|3138.1|3141.8|3139.8|3144.4|3142.4|3139|3137|466
1732010100000|2024-11-19 09:55:00|3141.2|3139.2|3139.9|3137.9|3144.3|3142.3|3139.8|3137.8|375
1732010400000|2024-11-19 10:00:00|3139.8|3137.8|3142.6|3140.6|3144.5|3142.5|3138.7|3136.7|368
1732010700000|2024-11-19 10:05:00|3142.5|3140.5|3146.1|3144.1|3146.7|3144.7|3141.8|3139.8|405
1732011000000|2024-11-19 10:10:00|3146|3144|3144|3142|3146|3144|3141.1|3139.1|366
1732011300000|2024-11-19 10:15:00|3144.1|3142.1|3143.5|3141.5|3146.1|3144.1|3143.2|3141.2|292
1732011600000|2024-11-19 10:20:00|3143.2|3141.2|3141.9|3139.9|3143.9|3141.9|3141.1|3138.4|280
1732011900000|2024-11-19 10:25:00|3141.7|3139.7|3143.7|3141.7|3146|3144|3141.4|3139.4|298
1732012200000|2024-11-19 10:30:00|3143.3|3141.3|3139.9|3137.9|3145.4|3143.4|3138.7|3136.7|347
1732012500000|2024-11-19 10:35:00|3140.2|3138.2|3142.1|3140.1|3142.7|3140.7|3139.9|3137.9|303
1732012800000|2024-11-19 10:40:00|3141.8|3139.8|3141.6|3139.6|3142.6|3140.6|3139.9|3137.9|305
1732013100000|2024-11-19 10:45:00|3141.4|3139.4|3144.4|3142.4|3145.2|3143.2|3140.3|3138.3|290
1732013400000|2024-11-19 10:50:00|3144.7|3142.7|3143|3141|3145.8|3143.2|3141.9|3139.9|323
1732013700000|2024-11-19 10:55:00|3142.9|3140.9|3142.8|3140.8|3143.4|3141.4|3140.4|3138.4|261
1732014000000|2024-11-19 11:00:00|3143|3141|3141.2|3139.2|3144.8|3142.8|3141|3139|310
1732014300000|2024-11-19 11:05:00|3141.3|3139.3|3142.8|3140.8|3143.3|3141.3|3140.1|3138.1|290
1732014600000|2024-11-19 11:10:00|3142.6|3140.6|3140.7|3138.7|3143.3|3141.3|3139.6|3137.6|259
1732014900000|2024-11-19 11:15:00|3140.6|3138.6|3137.2|3135.2|3141.2|3139.2|3136.6|3134.6|250
1732015200000|2024-11-19 11:20:00|3137.1|3135.1|3135.3|3133.3|3138.6|3136.6|3135.2|3133.2|232
1732015500000|2024-11-19 11:25:00|3135.5|3133.5|3134.3|3132.3|3136.1|3134.1|3133.6|3131.6|241
1732015800000|2024-11-19 11:30:00|3134.2|3132.2|3132.1|3130.1|3136.2|3134.2|3132.1|3130.1|313
1732016100000|2024-11-19 11:35:00|3131.4|3129.4|3133.8|3131.8|3135.1|3133.1|3130.2|3128.2|253
1732016400000|2024-11-19 11:40:00|3133.7|3131.7|3133.8|3131.8|3135.8|3133.8|3132.3|3130.3|212
1732016700000|2024-11-19 11:45:00|3133.7|3131.7|3131.8|3129.8|3134.8|3132.8|3131.8|3129.8|236
1732017000000|2024-11-19 11:50:00|3131.9|3129.9|3132.5|3130.5|3133.4|3131.4|3130.3|3128.3|328
1732017300000|2024-11-19 11:55:00|3132.4|3130.4|3129.6|3127.6|3133.4|3131.4|3129.2|3127.2|332
1732017600000|2024-11-19 12:00:00|3129.7|3127.7|3130.2|3128.2|3131.6|3129.6|3129.2|3127.2|290
1732017900000|2024-11-19 12:05:00|3130.3|3128.3|3129.4|3127.4|3131.5|3129.5|3129.2|3127.2|220
1732018200000|2024-11-19 12:10:00|3129.3|3127.3|3133.4|3131.4|3134.2|3132.2|3129.2|3127.2|231
1732018500000|2024-11-19 12:15:00|3133.3|3131.3|3132.4|3130.4|3134.4|3132.4|3130.8|3128.8|220
1732018800000|2024-11-19 12:20:00|3132.8|3130.8|3134.8|3132.8|3136.2|3134.2|3132.4|3130.4|202
1732019100000|2024-11-19 12:25:00|3134.6|3132.6|3136.8|3134.8|3137.5|3135.5|3134.3|3132.3|227
1732019400000|2024-11-19 12:30:00|3136.5|3134.5|3134.9|3132.9|3138.9|3136.9|3132.9|3130.9|265
1732019700000|2024-11-19 12:35:00|3135.1|3133.1|3134.4|3132.4|3137.2|3135.2|3133|3131|195
1732020000000|2024-11-19 12:40:00|3134.5|3132.5|3137.8|3135.8|3138.4|3136.4|3134.5|3132.5|162
1732020300000|2024-11-19 12:45:00|3137.9|3135.9|3140.4|3138.4|3140.8|3138.8|3137.3|3135.3|162
1732020600000|2024-11-19 12:50:00|3139.9|3137.9|3142.6|3140.6|3142.9|3140.9|3138.4|3136.4|177
1732020900000|2024-11-19 12:55:00|3142.4|3140.4|3144.9|3142.9|3145.4|3143.4|3140.9|3138.9|260
1732021200000|2024-11-19 13:00:00|3144.5|3142.5|3141|3139|3144.8|3142.8|3139.7|3137.7|647
1732021500000|2024-11-19 13:05:00|3141.1|3139.1|3141.5|3139.5|3144.4|3142.4|3138.1|3136.1|522
1732021800000|2024-11-19 13:10:00|3141.7|3139.7|3141.2|3139.2|3142.4|3140.4|3137.4|3135.4|432
1732022100000|2024-11-19 13:15:00|3141.1|3139.1|3132.9|3130.9|3141.1|3139.1|3131.6|3129.6|511
1732022400000|2024-11-19 13:20:00|3132.5|3130.5|3127.6|3125.6|3134.5|3132.5|3124.5|3122.5|646
1732022700000|2024-11-19 13:25:00|3127.3|3125.3|3123.6|3120.6|3128|3126|3120.4|3118.4|418
1732023000000|2024-11-19 13:30:00|3123.7|3120.7|3127.3|3125.3|3128.3|3126.2|3121.7|3119.3|641
1732023300000|2024-11-19 13:35:00|3127.5|3125.5|3125.9|3123.9|3131|3129|3125.1|3123.1|541
1732023600000|2024-11-19 13:40:00|3126|3124|3130.1|3128.1|3132.1|3130.1|3125.4|3122.7|697
1732023900000|2024-11-19 13:45:00|3130|3128|3126.7|3124.7|3132.9|3130.9|3124.9|3122.9|670
1732024200000|2024-11-19 13:50:00|3126.5|3124.5|3130.4|3128.4|3130.9|3128.9|3126|3124|652
1732024500000|2024-11-19 13:55:00|3130.3|3128.3|3132|3130|3133.9|3131.9|3129.9|3127.9|744
1732024800000|2024-11-19 14:00:00|3132.1|3130.1|3133.7|3131.7|3135|3133|3128.4|3126.4|707
1732025100000|2024-11-19 14:05:00|3133.9|3131.9|3131.1|3129.1|3135.3|3133.3|3126.9|3124.9|910
1732025400000|2024-11-19 14:10:00|3131.4|3129.4|3127.4|3125.4|3131.9|3129.9|3126.5|3124.5|608
1732025700000|2024-11-19 14:15:00|3127.5|3125.5|3114.8|3112.8|3129.1|3127.1|3112|3110|650
1732026000000|2024-11-19 14:20:00|3114.9|3112.9|3114.4|3112.4|3118.9|3116.9|3112.4|3110.4|636
1732026300000|2024-11-19 14:25:00|3114.5|3112.5|3122.1|3120.1|3123.1|3120.5|3114.5|3112.5|552
1732026600000|2024-11-19 14:30:00|3122.2|3120.2|3119.9|3117.9|3126.5|3124.5|3117.9|3115.9|969
1732026900000|2024-11-19 14:35:00|3120|3118|3119|3117|3122.5|3120.5|3115.9|3113.9|808
1732027200000|2024-11-19 14:40:00|3118.4|3116.4|3125|3123|3126.6|3124.6|3118.2|3116.2|735
1732027500000|2024-11-19 14:45:00|3124.8|3122.8|3122.2|3120.2|3127.5|3125.5|3121.3|3119.3|825
1732027800000|2024-11-19 14:50:00|3122.1|3120.1|3114.2|3112.2|3122.3|3120.3|3112.6|3110.6|742
1732028100000|2024-11-19 14:55:00|3114.3|3112.3|3109.4|3107.4|3116.2|3114.2|3105.7|3103.7|798
1732028400000|2024-11-19 15:00:00|3109.2|3107.2|3112|3110|3114.7|3112.7|3108.1|3106.1|711
1732028700000|2024-11-19 15:05:00|3111.8|3109.8|3115.4|3113.4|3116.3|3114.3|3111.6|3109.6|596
1732029000000|2024-11-19 15:10:00|3115.5|3113.5|3120.7|3118.7|3121.2|3119.2|3115.2|3113.2|483
1732029300000|2024-11-19 15:15:00|3120.5|3118.5|3117.4|3115.4|3121.4|3119.4|3114.2|3112.2|477
1732029600000|2024-11-19 15:20:00|3117.3|3115.3|3118.6|3116.6|3119.6|3117.6|3115.2|3113.2|399
1732029900000|2024-11-19 15:25:00|3118.7|3116.7|3120.3|3118.3|3121.1|3119.1|3117.9|3115.9|386
1732030200000|2024-11-19 15:30:00|3120.4|3118.4|3115.3|3113.3|3122|3120|3112.6|3110.6|702
1732030500000|2024-11-19 15:35:00|3115.1|3113.1|3116.7|3114.7|3117.3|3115.3|3108.9|3106.9|605
1732030800000|2024-11-19 15:40:00|3116.9|3114.9|3121.6|3119.6|3122.3|3120.3|3116.7|3114.7|493
1732031100000|2024-11-19 15:45:00|3121.4|3119.4|3117.4|3115.4|3122.3|3120.3|3116.6|3114.6|490
1732031400000|2024-11-19 15:50:00|3117.3|3115.3|3114.6|3112.6|3117.8|3115.8|3113.6|3111.6|445
1732031700000|2024-11-19 15:55:00|3114.5|3112.5|3110.8|3108.8|3115.2|3113.2|3108.2|3106.2|406
1732032000000|2024-11-19 16:00:00|3110.9|3108.9|3107.5|3105.5|3114.8|3112.8|3106.1|3104.1|469
1732032300000|2024-11-19 16:05:00|3107.6|3105.6|3113.5|3111.5|3114.1|3112.1|3106.6|3104.6|359
1732032600000|2024-11-19 16:10:00|3114|3112|3113.6|3111.6|3114.9|3112.9|3110.3|3108.3|391
1732032900000|2024-11-19 16:15:00|3113.7|3111.7|3120.8|3118.8|3121.5|3119.5|3113.7|3111.7|349
1732033200000|2024-11-19 16:20:00|3120.7|3118.7|3116.3|3114.3|3121.8|3119.8|3115.8|3113.8|367
1732033500000|2024-11-19 16:25:00|3116.2|3114.2|3113.5|3111.5|3116.3|3114.3|3111.8|3109.8|448
1732033800000|2024-11-19 16:30:00|3113.6|3111.6|3111.8|3109.8|3116.3|3114.3|3110.4|3108.4|387
1732034100000|2024-11-19 16:35:00|3111.9|3109.9|3114.4|3112.4|3114.5|3112.5|3110.6|3108.6|434
1732034400000|2024-11-19 16:40:00|3114.2|3112.2|3111.1|3109.1|3115.5|3113.5|3111.1|3109.1|360
1732034700000|2024-11-19 16:45:00|3111|3109|3112.8|3110.8|3114.3|3112.3|3108.7|3106.7|322
1732035000000|2024-11-19 16:50:00|3112.7|3110.7|3117.8|3115.8|3119.8|3117.8|3111.5|3109.5|369
1732035300000|2024-11-19 16:55:00|3117.6|3115.6|3116.3|3114.3|3119|3117|3115.5|3113.5|364
1732035600000|2024-11-19 17:00:00|3116.2|3114.2|3116.8|3114.8|3117.8|3115.8|3115.5|3113.5|327
1732035900000|2024-11-19 17:05:00|3116.7|3114.7|3119.8|3117.8|3120.3|3118.3|3115.8|3113.8|310
1732036200000|2024-11-19 17:10:00|3120.3|3118.3|3123.8|3121.8|3124|3122|3118.9|3116.9|311
1732036500000|2024-11-19 17:15:00|3123.9|3121.9|3125.2|3123.2|3125.2|3123.2|3123.2|3121.2|248
1732036800000|2024-11-19 17:20:00|3125|3123|3124.8|3122.8|3125.8|3123.8|3122.5|3120.5|320
1732037100000|2024-11-19 17:25:00|3124.9|3122.9|3126.3|3124.3|3128.3|3126.3|3124.1|3122.1|334
1732037400000|2024-11-19 17:30:00|3126.2|3124.2|3125.2|3123.2|3126.3|3124.3|3123.7|3121.7|325
1732037700000|2024-11-19 17:35:00|3124.9|3122.9|3124.1|3122.1|3125|3123|3122.2|3120.2|263
1732038000000|2024-11-19 17:40:00|3124|3122|3121.5|3119.5|3124.3|3122.3|3120.7|3118.7|310
1732038300000|2024-11-19 17:45:00|3121.6|3119.6|3120.9|3118.9|3122.3|3120.3|3120.2|3118.2|297
1732038600000|2024-11-19 17:50:00|3121.3|3119.3|3119.3|3117.3|3122.8|3120.8|3118.7|3116.7|201
1732038900000|2024-11-19 17:55:00|3119.2|3117.2|3119.8|3117.8|3119.8|3117.8|3117.3|3115.3|262
1732039200000|2024-11-19 18:00:00|3119.7|3117.7|3116.8|3114.8|3119.7|3117.7|3114.8|3112.8|292
1732039500000|2024-11-19 18:05:00|3116.9|3114.9|3118.8|3116.8|3119.3|3117.3|3116.9|3114.9|276
1732039800000|2024-11-19 18:10:00|3118.7|3116.7|3119.2|3117.2|3119.7|3117.7|3117.8|3115.8|188
1732040100000|2024-11-19 18:15:00|3119.1|3117.1|3118.8|3116.8|3120.3|3118.3|3118.3|3116.3|170
1732040400000|2024-11-19 18:20:00|3118.9|3116.9|3118.4|3116.4|3121.4|3119.4|3117.9|3115.9|239
1732040700000|2024-11-19 18:25:00|3117.9|3115.9|3116.8|3114.8|3119.3|3117.3|3115.7|3113.7|257
1732041000000|2024-11-19 18:30:00|3116.5|3114.5|3116.8|3114.8|3117.1|3115.1|3115.4|3113.4|141
1732041300000|2024-11-19 18:35:00|3116.9|3114.9|3119.3|3117.3|3119.5|3117.5|3116.2|3114.2|168
1732041600000|2024-11-19 18:40:00|3118.7|3116.7|3120.2|3118.2|3120.8|3118.8|3118.1|3116.1|185
1732041900000|2024-11-19 18:45:00|3120.3|3118.3|3121.7|3119.7|3122.4|3120.4|3118.7|3116.7|189
1732042200000|2024-11-19 18:50:00|3121.6|3119.6|3123.9|3121.9|3124.9|3122.9|3121.1|3119.1|224
1732042500000|2024-11-19 18:55:00|3123.8|3121.8|3124.8|3122.8|3125.2|3123.2|3122.4|3120.4|206
1732042800000|2024-11-19 19:00:00|3125.1|3123.1|3126.7|3124.7|3126.7|3124.7|3124.2|3122.2|144
1732043100000|2024-11-19 19:05:00|3126.5|3124.5|3126.3|3124.3|3126.9|3124.9|3125|3123|186
1732043400000|2024-11-19 19:10:00|3126.4|3124.4|3127.7|3125.7|3128.3|3126.3|3125.4|3123.4|126
1732043700000|2024-11-19 19:15:00|3127.4|3125.4|3124.5|3122.5|3127.9|3125.9|3123.2|3121.2|195
1732044000000|2024-11-19 19:20:00|3124.6|3122.6|3126.2|3124.2|3126.8|3124.8|3124.2|3122.2|160
1732044300000|2024-11-19 19:25:00|3126|3124|3125.2|3123.2|3126.9|3124.9|3124.7|3122.7|122
1732044600000|2024-11-19 19:30:00|3124.9|3122.9|3125.4|3123.4|3127.9|3125.9|3124.7|3122.7|208
1732044900000|2024-11-19 19:35:00|3125.3|3123.3|3126.5|3124.5|3127.6|3125.6|3124.7|3122.7|142
1732045200000|2024-11-19 19:40:00|3126.4|3124.4|3125.9|3123.9|3127.3|3125.3|3125.7|3123.7|129
1732045500000|2024-11-19 19:45:00|3125.8|3123.8|3127.7|3125.7|3128|3126|3125.6|3123.6|88
1732045800000|2024-11-19 19:50:00|3127.8|3125.8|3128.2|3126.2|3128.6|3126.6|3126.9|3124.9|134
1732046100000|2024-11-19 19:55:00|3128.1|3126.1|3126.9|3124.9|3129.7|3127.7|3126.7|3124.7|123
1732046400000|2024-11-19 20:00:00|3126.8|3124.8|3128|3126|3128.6|3126.6|3125.8|3123.8|156
1732046700000|2024-11-19 20:05:00|3128.1|3126.1|3128|3126|3128.5|3126.5|3126.5|3124.5|91
1732047000000|2024-11-19 20:10:00|3127.8|3125.8|3129.2|3127.2|3129.5|3127.5|3126.9|3124.9|90
1732047300000|2024-11-19 20:15:00|3129|3127|3129.3|3127.3|3129.9|3127.9|3128.9|3126.9|127
1732047600000|2024-11-19 20:20:00|3129.4|3127.4|3129|3127|3130.1|3128.1|3128.8|3126.8|110
1732047900000|2024-11-19 20:25:00|3129.1|3127.1|3129|3127|3130|3128|3128.5|3126.5|90
1732048200000|2024-11-19 20:30:00|3129.1|3127.1|3126.8|3124.8|3129.1|3127.1|3126.3|3124.3|116
1732048500000|2024-11-19 20:35:00|3127.3|3125.3|3127.9|3125.9|3128.3|3126.3|3127|3125|93
1732048800000|2024-11-19 20:40:00|3128.1|3126.1|3128.5|3126.5|3129.8|3127.8|3128|3126|111
1732049100000|2024-11-19 20:45:00|3128.4|3126.4|3130.4|3128.4|3130.8|3128.8|3128.3|3126.3|117
1732049400000|2024-11-19 20:50:00|3130.3|3128.3|3130.6|3128.6|3132|3130|3130.3|3128.3|119
1732049700000|2024-11-19 20:55:00|3130.7|3128.7|3127.7|3125.7|3130.7|3128.7|3126.7|3124.7|156
1732050000000|2024-11-19 21:00:00|3128.1|3126.1|3124.6|3122.6|3128.4|3126.4|3124.1|3122.1|90
1732050300000|2024-11-19 21:05:00|3124.5|3122.5|3124.7|3122.7|3125.5|3123.5|3123.6|3121.6|65
1732050600000|2024-11-19 21:10:00|3124.6|3122.6|3124.6|3122.6|3124.6|3122.6|3123.6|3121.6|43
1732050900000|2024-11-19 21:15:00|3124.7|3122.7|3123.5|3121.5|3125.1|3123.1|3123.2|3121.2|41
1732051200000|2024-11-19 21:20:00|3123.6|3121.6|3125.1|3123.1|3126.1|3124.1|3123.6|3121.6|66
1732051500000|2024-11-19 21:25:00|3125.2|3123.2|3125.1|3123.1|3125.6|3123.6|3124.1|3122.1|48
1732051800000|2024-11-19 21:30:00|3125.3|3123.3|3123.6|3121.6|3125.6|3123.6|3123.5|3121.5|45
1732052100000|2024-11-19 21:35:00|3123.7|3121.7|3123.6|3121.6|3125.2|3123.2|3122.7|3120.7|98
1732052400000|2024-11-19 21:40:00|3123.5|3121.5|3123.5|3121.5|3123.9|3121.9|3121.9|3119.9|77
1732052700000|2024-11-19 21:45:00|3123.4|3121.4|3122.6|3120.6|3123.7|3121.7|3122.4|3120.4|51
1732053000000|2024-11-19 21:50:00|3122.9|3120.9|3122.6|3120.6|3123.8|3121.8|3122.4|3120.4|72
1732053300000|2024-11-19 21:55:00|3122.5|3120.5|3122.3|3119.3|3122.9|3120.9|3121.6|3119.3|60
1732057200000|2024-11-19 23:00:00|3123.3|3120.3|3124.5|3121.5|3124.6|3121.7|3123.1|3120.1|22
1732057500000|2024-11-19 23:05:00|3123.4|3121.4|3123.4|3121.4|3125.5|3123|3123.4|3121.4|49
1732057800000|2024-11-19 23:10:00|3123.5|3121.5|3124.3|3122.3|3125|3123|3123|3120.3|125
1732058100000|2024-11-19 23:15:00|3124.4|3122.4|3125|3123|3125.2|3123.2|3124|3122|92
1732058400000|2024-11-19 23:20:00|3125.2|3123.2|3126|3124|3126.5|3124.5|3124.6|3122.6|61
1732058700000|2024-11-19 23:25:00|3126.4|3124.4|3126.8|3124.8|3128.6|3126.6|3126.4|3124.4|43
1732059000000|2024-11-19 23:30:00|3126.9|3124.9|3127.2|3125.2|3127.5|3125.5|3126.2|3124.2|59
1732059300000|2024-11-19 23:35:00|3127.3|3125.3|3128|3126|3128.9|3126.9|3127.3|3125.3|53
1732059600000|2024-11-19 23:40:00|3127.7|3125.7|3128.5|3126.5|3128.5|3126.5|3127.7|3125.2|31
1732059900000|2024-11-19 23:45:00|3128.6|3126.6|3129.9|3127.9|3130|3128|3127.5|3125|51
1732060200000|2024-11-19 23:50:00|3130|3128|3130.4|3128.4|3130.7|3128.7|3129|3127|74
1732060500000|2024-11-19 23:55:00|3130.5|3128.5|3130|3128|3131.5|3129.5|3128.7|3126.7|62
1732060800000|2024-11-20 00:00:00|3130.2|3128.2|3130.5|3128.5|3131.4|3129|3129.3|3127.3|81
1732061100000|2024-11-20 00:05:00|3130.4|3128.4|3131.5|3129.5|3131.8|3129.5|3129.6|3127.4|121
1732061400000|2024-11-20 00:10:00|3131.6|3129.6|3131.4|3128.4|3132|3130|3129.7|3127.7|89
1732061700000|2024-11-20 00:15:00|3131.3|3128.3|3129.6|3127.6|3131.3|3128.9|3128.4|3126.4|135
1732062000000|2024-11-20 00:20:00|3129.4|3127.4|3130.2|3128.2|3131.1|3129.1|3128.7|3126.7|108
1732062300000|2024-11-20 00:25:00|3130.3|3128.3|3131.9|3129.9|3132.1|3130.1|3129.6|3127.6|100
1732062600000|2024-11-20 00:30:00|3131.7|3129.7|3130.1|3128.1|3131.7|3129.7|3129.1|3126.4|112
1732062900000|2024-11-20 00:35:00|3129.9|3127.9|3129.2|3127.2|3130.7|3128.7|3128.2|3126.2|136
1732063200000|2024-11-20 00:40:00|3129.4|3127.4|3129.1|3127.1|3129.4|3127.4|3128.4|3126.4|77
1732063500000|2024-11-20 00:45:00|3129|3127|3129.5|3126.5|3130.1|3128.1|3128.5|3125.7|103
1732063800000|2024-11-20 00:50:00|3129.4|3126.4|3129.5|3127.5|3130.3|3128.3|3128.3|3126.2|91
1732064100000|2024-11-20 00:55:00|3129.4|3127.4|3127.9|3125.9|3129.6|3127.6|3126.7|3124.7|179
1732064400000|2024-11-20 01:00:00|3128.1|3126.1|3131.2|3129.2|3135.3|3132.7|3127.7|3125.7|669
1732064700000|2024-11-20 01:05:00|3131|3129|3126|3124|3131.3|3129.3|3125.3|3122.7|499
1732065000000|2024-11-20 01:10:00|3126.3|3124.3|3121.9|3119.9|3128.8|3126|3120.2|3118.2|436
1732065300000|2024-11-20 01:15:00|3121.8|3119.8|3121.4|3119.4|3122.9|3120|3119.8|3117.7|375
1732065600000|2024-11-20 01:20:00|3121.5|3119.5|3121.8|3119.8|3122.1|3120.1|3120|3118|364
1732065900000|2024-11-20 01:25:00|3121.9|3119.9|3118.2|3116.2|3121.9|3119.9|3117|3114.6|420
1732066200000|2024-11-20 01:30:00|3118.3|3116.3|3117.7|3114.7|3119.4|3116.7|3114.2|3111.8|510
1732066500000|2024-11-20 01:35:00|3118.1|3115.1|3120.1|3118.1|3120.8|3118.8|3116.5|3114.2|363
1732066800000|2024-11-20 01:40:00|3120.2|3118.2|3121.2|3119.2|3121.2|3119.2|3118.3|3116.2|346
1732067100000|2024-11-20 01:45:00|3121|3119|3120.8|3118.8|3122.3|3119.7|3119.2|3116.8|344
1732067400000|2024-11-20 01:50:00|3120.7|3118.7|3117.4|3115.4|3122.1|3120.1|3117.4|3115.4|370
1732067700000|2024-11-20 01:55:00|3117.5|3115.5|3119|3117|3119.1|3117.1|3115.1|3113.1|285
1732068000000|2024-11-20 02:00:00|3119.2|3117.2|3115.8|3113.8|3119.2|3117.2|3115.8|3113.8|252
1732068300000|2024-11-20 02:05:00|3115.9|3113.9|3115|3113|3118.5|3116.5|3114.8|3112.8|213
1732068600000|2024-11-20 02:10:00|3115.1|3113.1|3122.2|3120.2|3123.3|3121.3|3114.5|3112.5|332
1732068900000|2024-11-20 02:15:00|3122.3|3120.3|3120.6|3118.6|3122.3|3120.3|3119.7|3117.7|165
1732069200000|2024-11-20 02:20:00|3120.2|3118.2|3119.2|3117.2|3120.5|3118.5|3117.1|3115.1|162
1732069500000|2024-11-20 02:25:00|3119.1|3117.1|3121.7|3119.7|3122.1|3120.1|3119.1|3116.9|130
1732069800000|2024-11-20 02:30:00|3121.5|3119.5|3121.4|3119.4|3123.7|3121.7|3120.2|3118.2|387
1732070100000|2024-11-20 02:35:00|3121.5|3119.5|3123.7|3121.7|3125.1|3123.1|3120.9|3118.9|353
1732070400000|2024-11-20 02:40:00|3123.8|3121.8|3122.8|3120.8|3124.6|3122.6|3122.2|3120.2|298
1732070700000|2024-11-20 02:45:00|3123|3121|3121.4|3119.4|3124.1|3122.1|3120.9|3118.9|321
1732071000000|2024-11-20 02:50:00|3121.3|3119.3|3121.4|3119.4|3122.5|3119.9|3119.4|3117.4|289
1732071300000|2024-11-20 02:55:00|3121.3|3119.3|3121.6|3119.6|3122.6|3120.6|3120.3|3118.3|260
1732071600000|2024-11-20 03:00:00|3121.7|3119.7|3122.2|3120.2|3122.8|3120.8|3120.1|3118.1|305
1732071900000|2024-11-20 03:05:00|3122.1|3120.1|3123.1|3121.1|3123.9|3121.9|3121.2|3119.2|240
1732072200000|2024-11-20 03:10:00|3123|3121|3123.4|3121.4|3125.1|3123.1|3121.8|3119.8|222
1732072500000|2024-11-20 03:15:00|3123.6|3121.6|3124.2|3122.2|3125.6|3123.6|3122.7|3120.7|254
1732072800000|2024-11-20 03:20:00|3124.3|3122.3|3123.2|3121.2|3125.1|3123.1|3122.4|3120.4|298
1732073100000|2024-11-20 03:25:00|3123.1|3121.1|3124.4|3122.4|3126.8|3124.8|3122.4|3120.4|299
1732073400000|2024-11-20 03:30:00|3124.3|3122.3|3121.4|3119.4|3124.5|3122.5|3119.9|3117.9|166
1732073700000|2024-11-20 03:35:00|3121.5|3119.5|3120.4|3118.4|3122.4|3120|3120.1|3118.1|136
1732074000000|2024-11-20 03:40:00|3120.7|3118.7|3120|3118|3121.3|3119.3|3119.3|3117.3|96
1732074300000|2024-11-20 03:45:00|3119.8|3117.8|3119.3|3117.3|3120.2|3118.2|3119.2|3117.2|76
1732074600000|2024-11-20 03:50:00|3119.2|3117.2|3118.3|3116.3|3120|3118|3118.2|3116.2|130
1732074900000|2024-11-20 03:55:00|3118.2|3116.2|3118.2|3116.2|3118.5|3116.5|3117.3|3115.3|115
1732075200000|2024-11-20 04:00:00|3118.3|3116.3|3118.2|3116.2|3118.6|3116.6|3117.1|3115.1|115
1732075500000|2024-11-20 04:05:00|3118|3116|3118.8|3116.8|3119.2|3117.2|3117.7|3115.7|100
1732075800000|2024-11-20 04:10:00|3118.9|3116.9|3119.8|3117.8|3120.6|3118.6|3118.7|3116.7|110
1732076100000|2024-11-20 04:15:00|3119.7|3117.7|3119.6|3117.6|3121.7|3119.7|3119.4|3117.4|97
1732076400000|2024-11-20 04:20:00|3119.7|3117.7|3119.6|3117.6|3120.5|3118.5|3119.2|3117.2|66
1732076700000|2024-11-20 04:25:00|3119.4|3117.4|3118.9|3116.9|3119.8|3117.8|3118.6|3116.6|78
1732077000000|2024-11-20 04:30:00|3118.7|3116.7|3117.4|3115.4|3119.5|3117.5|3117.4|3115.4|84
1732077300000|2024-11-20 04:35:00|3117.6|3115.6|3119.3|3117.3|3119.7|3117.7|3117.5|3115.5|88
1732077600000|2024-11-20 04:40:00|3119.4|3117.4|3118.4|3116.4|3120|3118|3118.2|3116.2|65
1732077900000|2024-11-20 04:45:00|3118.3|3116.3|3118.8|3116.8|3120.1|3118.1|3118.1|3116.1|128
1732078200000|2024-11-20 04:50:00|3118.9|3116.9|3119.6|3117.6|3119.6|3117.6|3118.4|3116.4|76
1732078500000|2024-11-20 04:55:00|3119.7|3117.7|3120.2|3118.2|3120.4|3118.4|3119.2|3117.2|85
1732078800000|2024-11-20 05:00:00|3120.1|3118.1|3117.4|3115.4|3120.2|3118.2|3116.3|3114.3|156
1732079100000|2024-11-20 05:05:00|3117.5|3115.5|3116.3|3114.3|3118.8|3116.8|3116.1|3114.1|136
1732079400000|2024-11-20 05:10:00|3116.4|3114.4|3116.3|3114.3|3117.6|3115.6|3115.7|3113.7|142
1732079700000|2024-11-20 05:15:00|3116.4|3114.4|3118.2|3116.2|3118.5|3116.5|3116|3114|189
1732080000000|2024-11-20 05:20:00|3118.1|3116.1|3119.8|3117.8|3121.2|3119.2|3118|3116|151
1732080300000|2024-11-20 05:25:00|3119.9|3117.9|3120.3|3118.3|3121.5|3119.5|3119.4|3117.4|155
1732080600000|2024-11-20 05:30:00|3120.1|3118.1|3114.9|3112.9|3120.4|3118.4|3114.5|3112|434
1732080900000|2024-11-20 05:35:00|3114.8|3112.8|3115.5|3113.5|3117.8|3115.1|3112.4|3109.9|389
1732081200000|2024-11-20 05:40:00|3115.7|3113.7|3116.2|3114.2|3116.7|3114.6|3114.3|3111.8|288
1732081500000|2024-11-20 05:45:00|3116.4|3114.4|3113.5|3111.5|3117.7|3115.7|3112.4|3110.4|317
1732081800000|2024-11-20 05:50:00|3113.4|3111.4|3111.3|3109.3|3115.3|3113|3110.8|3108.8|317
1732082100000|2024-11-20 05:55:00|3111.2|3109.2|3114.4|3112.4|3115.7|3113.2|3110.8|3108.8|313
1732082400000|2024-11-20 06:00:00|3114.2|3112.2|3110.5|3108.5|3115.4|3112.5|3106.2|3103.9|424
1732082700000|2024-11-20 06:05:00|3110.4|3108.4|3101.9|3098.9|3112.4|3109.7|3099|3096.4|497
1732083000000|2024-11-20 06:10:00|3102.1|3099.1|3102.3|3100.3|3104.9|3102.8|3101|3099|381
1732083300000|2024-11-20 06:15:00|3102.5|3100.5|3100.4|3098.4|3103.5|3101.5|3098.7|3096.7|444
1732083600000|2024-11-20 06:20:00|3100.3|3098.3|3100.8|3098.8|3102|3100|3098.9|3096.9|380
1732083900000|2024-11-20 06:25:00|3100.7|3098.7|3104.5|3102.5|3105.9|3103.9|3099.7|3097.7|393
1732084200000|2024-11-20 06:30:00|3104.6|3102.6|3104|3102|3105.5|3103.5|3101.5|3099.5|395
1732084500000|2024-11-20 06:35:00|3103.8|3101.8|3106.4|3104.4|3106.8|3104.8|3101.9|3099.9|376
1732084800000|2024-11-20 06:40:00|3106.2|3104.2|3109|3107|3109.1|3107.1|3105.8|3103.8|323
1732085100000|2024-11-20 06:45:00|3109.1|3107.1|3107.4|3105.4|3109.7|3107.7|3106.9|3104.9|311
1732085400000|2024-11-20 06:50:00|3107.3|3105.3|3105.3|3103.3|3107.4|3105.4|3103.4|3101.4|260
1732085700000|2024-11-20 06:55:00|3105.2|3103.2|3104.4|3102.4|3105.4|3103.4|3101.9|3099.9|222
1732086000000|2024-11-20 07:00:00|3104.2|3102.2|3104|3102|3105.9|3103.9|3102.3|3100.3|266
1732086300000|2024-11-20 07:05:00|3104.1|3102.1|3103.8|3101.8|3106.2|3104.2|3103.2|3101.2|213
1732086600000|2024-11-20 07:10:00|3103.9|3101.9|3100.4|3098.4|3104.8|3102.8|3099.4|3097.4|222
1732086900000|2024-11-20 07:15:00|3100.5|3098.5|3103.5|3101.5|3104|3102|3100.5|3098.5|185
1732087200000|2024-11-20 07:20:00|3103.7|3101.7|3104|3102|3107|3105|3103.3|3101.3|286
1732087500000|2024-11-20 07:25:00|3103.8|3101.8|3100.4|3098.4|3104.9|3102.9|3099.4|3097.4|190
1732087800000|2024-11-20 07:30:00|3100.3|3098.3|3096.5|3094.5|3100.4|3098.4|3095|3093|281
1732088100000|2024-11-20 07:35:00|3096.6|3094.6|3096.6|3094.6|3096.9|3094.9|3094.1|3092.1|346
1732088400000|2024-11-20 07:40:00|3096.5|3094.5|3096.9|3094.9|3100.4|3098.4|3095.6|3093.6|227
1732088700000|2024-11-20 07:45:00|3096.8|3094.8|3097.1|3095.1|3099.1|3097.1|3096.6|3094.6|225
1732089000000|2024-11-20 07:50:00|3096.9|3094.9|3097.1|3095.1|3098.1|3096.1|3094.6|3092.6|228
1732089300000|2024-11-20 07:55:00|3097.2|3095.2|3091.4|3089.4|3097.6|3095.6|3090|3088|261
1732089600000|2024-11-20 08:00:00|3091.7|3089.7|3091.9|3089.9|3094.3|3092.3|3087.4|3085.4|415
1732089900000|2024-11-20 08:05:00|3092.1|3090.1|3091.2|3089.2|3095.4|3093.4|3090.4|3088|347
1732090200000|2024-11-20 08:10:00|3091.5|3089.5|3093.4|3091.4|3096|3094|3089.5|3087.5|261
1732090500000|2024-11-20 08:15:00|3093.3|3091.3|3095.2|3093.2|3095.4|3093.4|3092|3090|265
1732090800000|2024-11-20 08:20:00|3095.5|3093.5|3094|3092|3096.2|3094.2|3092.5|3090.5|247
1732091100000|2024-11-20 08:25:00|3093.9|3091.9|3094.4|3092.4|3096.9|3094.9|3092.7|3090.3|311
1732091400000|2024-11-20 08:30:00|3094.3|3092.3|3094.6|3092.6|3095.5|3093.5|3092.5|3090.5|282
1732091700000|2024-11-20 08:35:00|3094.7|3092.7|3094.1|3092.1|3096.8|3094.8|3093.4|3091.4|313
1732092000000|2024-11-20 08:40:00|3094|3092|3092.7|3090.7|3095.6|3093.3|3091.6|3089.3|275
1732092300000|2024-11-20 08:45:00|3092.8|3090.8|3093.7|3091.7|3096.5|3094.2|3092.8|3090.8|244
1732092600000|2024-11-20 08:50:00|3093.9|3091.9|3094.4|3091.4|3096|3094|3092.7|3090.7|240
1732092900000|2024-11-20 08:55:00|3094.5|3091.5|3095.7|3093.7|3096.4|3094.4|3093.4|3091.4|258
1732093200000|2024-11-20 09:00:00|3095.5|3093.5|3095.2|3093.2|3096.9|3094.9|3092.4|3090.4|353
1732093500000|2024-11-20 09:05:00|3095.3|3093.3|3097|3095|3098.7|3096.7|3095.2|3093.2|240
1732093800000|2024-11-20 09:10:00|3097.2|3095.2|3098.8|3096.8|3099.7|3097.7|3096.8|3094.8|201
1732094100000|2024-11-20 09:15:00|3098.7|3096.7|3097|3095|3098.8|3096.8|3095.8|3093.8|195
1732094400000|2024-11-20 09:20:00|3096.9|3094.9|3093.7|3091.7|3097.6|3095.6|3093.2|3091.2|195
1732094700000|2024-11-20 09:25:00|3093.6|3091.6|3093.3|3091.3|3095.4|3093.4|3093|3091|174
1732095000000|2024-11-20 09:30:00|3093.6|3091.6|3091|3089|3093.6|3091.6|3090.5|3088.5|186
1732095300000|2024-11-20 09:35:00|3091.1|3089.1|3093.8|3091.8|3094.4|3092.4|3089.7|3087.7|264
1732095600000|2024-11-20 09:40:00|3093.9|3091.9|3093.9|3091.9|3095.4|3093.4|3093.1|3091.1|208
1732095900000|2024-11-20 09:45:00|3093.8|3091.8|3091.7|3089.7|3095|3093|3091.7|3089.7|187
1732096200000|2024-11-20 09:50:00|3091.9|3089.9|3090.8|3088.8|3092.3|3090.3|3088.6|3086.6|203
1732096500000|2024-11-20 09:55:00|3090.9|3088.9|3086.4|3084.4|3091.3|3089.3|3085.7|3083.7|322
1732096800000|2024-11-20 10:00:00|3086.3|3084.3|3087.2|3085.2|3089.8|3087.8|3085.1|3083.1|328
1732097100000|2024-11-20 10:05:00|3087.1|3085.1|3086.5|3084.5|3088.7|3086.7|3086.2|3084.2|241
1732097400000|2024-11-20 10:10:00|3086.6|3084.6|3089.7|3087.7|3090.2|3088.2|3085.7|3083.7|243
1732097700000|2024-11-20 10:15:00|3089.6|3087.6|3089.7|3087.7|3091.6|3089.6|3088.8|3086.8|230
1732098000000|2024-11-20 10:20:00|3089.6|3087.6|3090.9|3088.9|3091.8|3089.8|3088.7|3086.7|202
1732098300000|2024-11-20 10:25:00|3090.7|3088.7|3090.3|3088.3|3094.4|3092.4|3089.8|3087.8|143
1732098600000|2024-11-20 10:30:00|3090.2|3088.2|3088.9|3086.9|3090.4|3088.4|3088.5|3086.5|219
1732098900000|2024-11-20 10:35:00|3088.8|3086.8|3090.3|3088.3|3090.3|3088.3|3086|3084|246
1732099200000|2024-11-20 10:40:00|3090.4|3088.4|3088.7|3086.7|3090.8|3088.8|3087.7|3085.7|261
1732099500000|2024-11-20 10:45:00|3088.5|3086.5|3086.9|3084.9|3089.4|3087.4|3086.5|3084.5|292
1732099800000|2024-11-20 10:50:00|3086.8|3084.8|3088.3|3086.3|3089.3|3087.3|3084.3|3082.3|231
1732100100000|2024-11-20 10:55:00|3088.2|3086.2|3090.7|3088.7|3092.8|3090.8|3087.3|3085.3|186
1732100400000|2024-11-20 11:00:00|3090.8|3088.8|3090.3|3088.3|3091.9|3089.9|3089.2|3087.2|296
1732100700000|2024-11-20 11:05:00|3090.4|3088.4|3092.2|3090.2|3093|3091|3089.9|3087.9|218
1732101000000|2024-11-20 11:10:00|3092.3|3090.3|3084.8|3082.8|3092.3|3090.3|3084.7|3082.7|263
1732101300000|2024-11-20 11:15:00|3084.7|3082.7|3083.4|3081.4|3084.7|3082.7|3081.6|3079.6|273
1732101600000|2024-11-20 11:20:00|3083.5|3081.5|3084.9|3082.9|3085.5|3083.5|3083.1|3081.1|265
1732101900000|2024-11-20 11:25:00|3085|3083|3084.2|3082.2|3085.5|3083.5|3084|3082|257
1732102200000|2024-11-20 11:30:00|3084.1|3082.1|3085.7|3083.7|3086.6|3084.6|3083.6|3081.6|350
1732102500000|2024-11-20 11:35:00|3085.8|3083.8|3083.3|3081.3|3086.8|3084.8|3082.5|3080.5|261
1732102800000|2024-11-20 11:40:00|3083.4|3081.4|3083.4|3081.4|3085.7|3083.7|3083.2|3081.2|241
1732103100000|2024-11-20 11:45:00|3083.3|3081.3|3085.1|3083.1|3085.4|3083.4|3082.3|3080.3|182
1732103400000|2024-11-20 11:50:00|3085.2|3083.2|3083.5|3081.5|3085.3|3083.3|3082.2|3080.2|172
1732103700000|2024-11-20 11:55:00|3083.4|3081.4|3087.3|3085.3|3089.8|3087.8|3083.3|3081.3|237
1732104000000|2024-11-20 12:00:00|3087.1|3085.1|3093.2|3091.2|3093.7|3091.7|3086.8|3084.8|318
1732104300000|2024-11-20 12:05:00|3092.9|3090.9|3092.8|3090.8|3095.8|3093.8|3091.3|3089.3|240
1732104600000|2024-11-20 12:10:00|3092.9|3090.9|3091|3089|3094.5|3092.5|3089.7|3087.7|226
1732104900000|2024-11-20 12:15:00|3090.9|3088.9|3093.1|3091.1|3094.3|3092.3|3090.9|3088.4|258
1732105200000|2024-11-20 12:20:00|3093|3091|3092.6|3090.6|3094|3092|3090.2|3088.2|251
1732105500000|2024-11-20 12:25:00|3092.8|3090.8|3094|3091|3094.3|3092.3|3090.8|3088.8|231
1732105800000|2024-11-20 12:30:00|3093.7|3091.7|3092.4|3090.4|3096.4|3094.4|3090.6|3088.6|258
1732106100000|2024-11-20 12:35:00|3092.6|3090.6|3095.9|3093.9|3096.6|3094.6|3092.6|3090.6|238
1732106400000|2024-11-20 12:40:00|3095.8|3093.8|3101.3|3099.3|3101.7|3099.7|3095.8|3093.8|263
1732106700000|2024-11-20 12:45:00|3101.1|3099.1|3103.1|3101.1|3103.2|3101.2|3100.4|3098.4|262
1732107000000|2024-11-20 12:50:00|3102.7|3100.7|3100.5|3098.5|3102.9|3100.9|3100.3|3098.3|158
1732107300000|2024-11-20 12:55:00|3100.7|3098.7|3102.6|3100.6|3102.7|3100.7|3099.3|3097.3|232
1732107600000|2024-11-20 13:00:00|3102.3|3100.3|3110.6|3108.6|3111.2|3109.2|3101.6|3099.6|648
1732107900000|2024-11-20 13:05:00|3110.9|3108.9|3110.6|3108.6|3112.6|3110.6|3108.2|3106.2|475
1732108200000|2024-11-20 13:10:00|3110.5|3108.5|3112.3|3110.3|3114.1|3112.1|3110.1|3108.1|411
1732108500000|2024-11-20 13:15:00|3112.5|3110.5|3113.6|3111.6|3115.4|3113.4|3110.1|3108.1|366
1732108800000|2024-11-20 13:20:00|3113.9|3111.9|3115.4|3113.4|3117.7|3115.7|3113.6|3111.6|425
1732109100000|2024-11-20 13:25:00|3115.3|3113.3|3117|3115|3124.5|3122.5|3115.3|3113.3|512
1732109400000|2024-11-20 13:30:00|3116.7|3114.7|3124.1|3122.1|3124.9|3122.9|3115.1|3113.1|536
1732109700000|2024-11-20 13:35:00|3124.3|3122.3|3117.2|3115.2|3124.4|3122.4|3116.4|3114.4|474
1732110000000|2024-11-20 13:40:00|3117.4|3115.4|3110.5|3108.5|3119.2|3117.2|3109.1|3107.1|444
1732110300000|2024-11-20 13:45:00|3110.3|3108.3|3109.3|3107.3|3111.4|3109.4|3105.4|3103.4|445
1732110600000|2024-11-20 13:50:00|3109.2|3107.2|3113.4|3111.4|3113.5|3111.4|3109|3107|336
1732110900000|2024-11-20 13:55:00|3113.3|3111.3|3113.4|3111.4|3113.9|3111.9|3110.9|3108.9|301
1732111200000|2024-11-20 14:00:00|3113.3|3111.3|3113.5|3111.5|3114.5|3112.5|3108.9|3106.9|360
1732111500000|2024-11-20 14:05:00|3113.4|3111.4|3116.2|3114.2|3116.4|3114.4|3112.2|3110.2|367
1732111800000|2024-11-20 14:10:00|3116.1|3114.1|3119.6|3117.6|3120.9|3118.9|3115.4|3113.4|348
1732112100000|2024-11-20 14:15:00|3119.7|3117.7|3112.2|3110.2|3119.9|3117.9|3111.3|3109.3|461
1732112400000|2024-11-20 14:20:00|3112.1|3110.1|3116.2|3114.2|3119.1|3116.5|3110.2|3108.2|767
1732112700000|2024-11-20 14:25:00|3115.9|3113.9|3115.1|3113.1|3117.2|3115.2|3112.2|3110.2|425
1732113000000|2024-11-20 14:30:00|3114.3|3112.3|3113.2|3111.2|3114.5|3112.5|3108.8|3106.8|557
1732113300000|2024-11-20 14:35:00|3113.4|3111.4|3116.8|3114.8|3122.1|3120.1|3113.1|3111.1|642
1732113600000|2024-11-20 14:40:00|3117.1|3115.1|3121.2|3119.2|3122.6|3120.6|3112.7|3110.7|564
1732113900000|2024-11-20 14:45:00|3121.4|3119.4|3115.7|3113.7|3122.1|3120.1|3113.9|3111.9|454
1732114200000|2024-11-20 14:50:00|3115.6|3113.6|3111.2|3109.2|3115.6|3113.6|3111|3109|436
1732114500000|2024-11-20 14:55:00|3111|3109|3107.8|3105.8|3111.2|3109.2|3106.8|3104.8|420
1732114800000|2024-11-20 15:00:00|3107.7|3105.7|3109.5|3107.5|3110.1|3108.1|3104.7|3102.7|443
1732115100000|2024-11-20 15:05:00|3109.3|3107.3|3112.8|3110.8|3114.1|3112.1|3108.5|3106.5|414
1732115400000|2024-11-20 15:10:00|3113|3111|3114.7|3112.7|3114.7|3112.7|3108.7|3106.7|389
1732115700000|2024-11-20 15:15:00|3114.6|3112.6|3114.2|3112.2|3118.2|3116.2|3113.7|3111.7|402
1732116000000|2024-11-20 15:20:00|3114.1|3112.1|3109.6|3107.6|3114.3|3112.3|3109.6|3107.6|336
1732116300000|2024-11-20 15:25:00|3109.3|3107.3|3107.8|3105.8|3110.3|3108.3|3104.6|3102.6|366
1732116600000|2024-11-20 15:30:00|3107.6|3105.6|3104.1|3102.1|3107.6|3105.6|3101.3|3099.3|375
1732116900000|2024-11-20 15:35:00|3104|3102|3100.2|3098.2|3106.7|3104.7|3099.2|3097.2|437
1732117200000|2024-11-20 15:40:00|3100.3|3098.3|3096.8|3094.8|3102.8|3100.8|3096|3094|387
1732117500000|2024-11-20 15:45:00|3097.2|3095.2|3098.7|3096.7|3101.6|3099.6|3096.1|3094.1|324
1732117800000|2024-11-20 15:50:00|3098.5|3096.5|3106.6|3104.6|3106.7|3104.7|3098.1|3096.1|358
1732118100000|2024-11-20 15:55:00|3106.7|3104.7|3110.6|3108.6|3111.1|3109.1|3105.7|3103.7|327
1732118400000|2024-11-20 16:00:00|3110.7|3108.7|3112.3|3110.3|3113|3111|3107.1|3105.1|305
1732118700000|2024-11-20 16:05:00|3112.2|3110.2|3110.7|3108.7|3113.8|3111.8|3109.6|3107.6|423
1732119000000|2024-11-20 16:10:00|3110.8|3108.8|3107.7|3105.7|3110.8|3108.8|3105.2|3103.2|391
1732119300000|2024-11-20 16:15:00|3107.2|3105.2|3111.5|3109.5|3112.2|3110.2|3107.1|3105.1|348
1732119600000|2024-11-20 16:20:00|3111.4|3109.4|3109.6|3107.6|3112.6|3110.6|3109.1|3107.1|341
1732119900000|2024-11-20 16:25:00|3109.7|3107.7|3112.1|3110.1|3112.6|3110.6|3107.9|3105.9|376
1732120200000|2024-11-20 16:30:00|3112.2|3110.2|3106.2|3104.2|3112.6|3110.6|3105.3|3103.3|344
1732120500000|2024-11-20 16:35:00|3106|3104|3107.2|3105.2|3108.2|3106.2|3103.8|3101.8|350
1732120800000|2024-11-20 16:40:00|3106.8|3104.8|3107.2|3105.2|3109.8|3107.8|3104.5|3102.5|279
1732121100000|2024-11-20 16:45:00|3107.1|3105.1|3109.8|3107.8|3111.3|3109.3|3105.8|3103.8|309
1732121400000|2024-11-20 16:50:00|3109.9|3107.9|3108.9|3106.9|3113.1|3111.1|3108.6|3106.6|373
1732121700000|2024-11-20 16:55:00|3109.2|3107.2|3109.5|3107.5|3111.4|3109.4|3108.7|3106.7|254
1732122000000|2024-11-20 17:00:00|3109.4|3107.4|3109.4|3107.4|3111.3|3109.3|3108.9|3106.9|256
1732122300000|2024-11-20 17:05:00|3109.6|3107.6|3112.4|3110.4|3113|3111|3107.9|3105.9|274
1732122600000|2024-11-20 17:10:00|3112.5|3110.5|3114.4|3112.4|3115.7|3113.7|3111.3|3109.3|349
1732122900000|2024-11-20 17:15:00|3114.3|3112.3|3110.9|3108.9|3114.9|3112.9|3110.4|3108.4|316
1732123200000|2024-11-20 17:20:00|3111|3109|3107.8|3105.8|3111.2|3109.2|3107.4|3105.4|306
1732123500000|2024-11-20 17:25:00|3107.9|3105.9|3106.9|3104.9|3109.5|3107.5|3106.5|3104.5|289
1732123800000|2024-11-20 17:30:00|3107.1|3105.1|3105.8|3103.8|3108.7|3106.7|3104.8|3102.8|313
1732124100000|2024-11-20 17:35:00|3105.9|3103.9|3107.1|3105.1|3109.3|3107.3|3105.5|3103.5|266
1732124400000|2024-11-20 17:40:00|3107.2|3105.2|3104.1|3102.1|3107.4|3105.4|3102.3|3100.3|292
1732124700000|2024-11-20 17:45:00|3104|3102|3105.3|3103.3|3106.2|3104.2|3103.3|3101.3|307
1732125000000|2024-11-20 17:50:00|3105.5|3103.5|3106.2|3104.2|3108.4|3106.4|3105.1|3103.1|365
1732125300000|2024-11-20 17:55:00|3106.1|3104.1|3105.6|3103.6|3106.9|3104.9|3105.1|3103.1|283
1732125600000|2024-11-20 18:00:00|3105.7|3103.7|3103.9|3101.9|3107|3105|3102.3|3100.3|431
1732125900000|2024-11-20 18:05:00|3103.7|3101.7|3101.7|3099.7|3105.6|3103.6|3101.2|3099.2|333
1732126200000|2024-11-20 18:10:00|3101.6|3099.6|3097.3|3095.3|3102.4|3100.4|3097.3|3095.3|329
1732126500000|2024-11-20 18:15:00|3096.9|3094.9|3093.8|3091.8|3099.4|3097.4|3093.8|3091.8|314
1732126800000|2024-11-20 18:20:00|3093.7|3091.7|3094.4|3092.4|3094.9|3092.9|3086.3|3084.3|594
1732127100000|2024-11-20 18:25:00|3094.3|3092.3|3095.4|3093.4|3097.1|3095.1|3089.9|3087.9|402
1732127400000|2024-11-20 18:30:00|3095.5|3093.5|3096.5|3094.5|3097.2|3095.2|3094.3|3092.3|255
1732127700000|2024-11-20 18:35:00|3096.4|3094.4|3093.9|3091.9|3097.3|3095.3|3093.4|3091.4|259
1732128000000|2024-11-20 18:40:00|3094|3092|3092|3090|3095|3093|3090.4|3088.4|231
1732128300000|2024-11-20 18:45:00|3091.8|3089.8|3094.9|3092.9|3095.1|3093.1|3088.9|3086.9|178
1732128600000|2024-11-20 18:50:00|3095|3093|3094.3|3092.3|3095.9|3093.9|3094|3092|189
1732128900000|2024-11-20 18:55:00|3094.4|3092.4|3092|3090|3094.9|3092.9|3091.9|3089.9|198
1732129200000|2024-11-20 19:00:00|3091.9|3089.9|3094.3|3092.3|3094.5|3092.5|3091.9|3089.9|203
1732129500000|2024-11-20 19:05:00|3094.4|3092.4|3089.7|3087.7|3095.5|3093.5|3089.2|3087.2|228
1732129800000|2024-11-20 19:10:00|3089.8|3087.8|3089.8|3087.8|3091.6|3089.6|3089.4|3087.4|159
1732130100000|2024-11-20 19:15:00|3089.7|3087.7|3090.9|3088.9|3091.2|3089.2|3088.7|3086.7|190
1732130400000|2024-11-20 19:20:00|3091.2|3089.2|3091.3|3089.3|3091.9|3089.9|3090.3|3088.3|148
1732130700000|2024-11-20 19:25:00|3091.2|3089.2|3089|3087|3092.3|3090.3|3088.7|3086.7|230
1732131000000|2024-11-20 19:30:00|3088.9|3086.9|3091.8|3089.8|3091.9|3089.9|3088.9|3086.9|146
1732131300000|2024-11-20 19:35:00|3091.9|3089.9|3096.5|3094.5|3096.9|3094.9|3091.4|3089.4|123
1732131600000|2024-11-20 19:40:00|3096.7|3094.7|3098.4|3096.4|3099|3097|3095.9|3093.9|137
1732131900000|2024-11-20 19:45:00|3098.5|3096.5|3096.9|3094.9|3099.2|3097.2|3096.4|3094.4|165
1732132200000|2024-11-20 19:50:00|3097.4|3095.4|3093.6|3091.6|3097.5|3095.5|3093.4|3091.4|136
1732132500000|2024-11-20 19:55:00|3093.5|3091.5|3092|3090|3093.5|3091.5|3091|3089|145
1732132800000|2024-11-20 20:00:00|3091.9|3089.9|3091.9|3089.9|3091.9|3089.9|3090|3088|141
1732133100000|2024-11-20 20:05:00|3091.8|3089.8|3090.4|3088.4|3091.8|3089.8|3090.2|3088.2|97
1732133400000|2024-11-20 20:10:00|3090.7|3088.7|3089.5|3087.5|3091.4|3089.4|3089.3|3087.3|83
1732133700000|2024-11-20 20:15:00|3089.6|3087.6|3083.9|3081.9|3089.6|3087.6|3080.6|3078.6|181
1732134000000|2024-11-20 20:20:00|3082.9|3080.9|3088.4|3086.4|3088.7|3086.7|3081.8|3079.8|178
1732134300000|2024-11-20 20:25:00|3088.3|3086.3|3083.8|3081.8|3089.3|3087.3|3083.8|3081.8|178
1732134600000|2024-11-20 20:30:00|3083.5|3081.5|3084.4|3082.4|3085.8|3083.8|3082.9|3080.9|201
1732134900000|2024-11-20 20:35:00|3084.3|3082.3|3084.8|3082.8|3086.4|3084.4|3083.6|3081.6|158
1732135200000|2024-11-20 20:40:00|3085|3083|3079.6|3077.6|3085.9|3083.9|3079.2|3077.2|187
1732135500000|2024-11-20 20:45:00|3079.7|3077.7|3081.8|3079.8|3082.9|3080.9|3078.5|3076.5|200
1732135800000|2024-11-20 20:50:00|3081.6|3079.6|3083.7|3081.7|3083.7|3081.7|3080.8|3078.8|232
1732136100000|2024-11-20 20:55:00|3083.5|3081.5|3085.4|3083.4|3086.3|3084.3|3083.2|3081.2|241
1732136400000|2024-11-20 21:00:00|3085.3|3083.3|3083.9|3081.9|3085.7|3083.7|3083.3|3081.3|122
1732136700000|2024-11-20 21:05:00|3084|3082|3086.3|3084.3|3086.3|3084.3|3083.8|3081.8|45
1732137000000|2024-11-20 21:10:00|3086.4|3084.4|3085.9|3083.9|3086.8|3084.8|3085.4|3083.4|67
1732137300000|2024-11-20 21:15:00|3085.8|3083.8|3087.1|3085.1|3087.7|3085.7|3085.3|3083.3|48
1732137600000|2024-11-20 21:20:00|3087.2|3085.2|3087.2|3085.2|3087.3|3085.3|3083.8|3081.8|236
1732137900000|2024-11-20 21:25:00|3087.3|3085.3|3085.7|3083.7|3087.3|3085.3|3085|3083|126
1732138200000|2024-11-20 21:30:00|3085.8|3083.8|3083|3081|3085.8|3083.8|3080|3078|118
1732138500000|2024-11-20 21:35:00|3082.9|3080.9|3082.3|3080.3|3083|3081|3081|3079|54
1732138800000|2024-11-20 21:40:00|3082.5|3080.5|3084.8|3082.8|3084.8|3082.8|3081.7|3079.7|76
1732139100000|2024-11-20 21:45:00|3085|3083|3087.4|3085.4|3087.4|3085.4|3085|3083|67
1732139400000|2024-11-20 21:50:00|3087.3|3085.3|3085.3|3083.3|3088.2|3086.2|3084.8|3082.8|78
1732139700000|2024-11-20 21:55:00|3085.4|3083.4|3087.1|3084.1|3087.7|3085.3|3085.1|3082.9|90
1732143600000|2024-11-20 23:00:00|3087.5|3084.5|3088.1|3085.1|3088.2|3085.2|3085.9|3083.9|38
1732143900000|2024-11-20 23:05:00|3087.8|3084.8|3087|3085|3087.8|3085.2|3086.2|3084.2|25
1732144200000|2024-11-20 23:10:00|3087.1|3085.1|3087.4|3085.4|3089|3086.8|3087.1|3085.1|40
1732144500000|2024-11-20 23:15:00|3087.5|3085.5|3087.9|3085.9|3088.7|3086.7|3087.5|3085.5|72
1732144800000|2024-11-20 23:20:00|3088|3086|3089.3|3087.3|3089.3|3087.3|3087.7|3085.3|31
1732145100000|2024-11-20 23:25:00|3089.6|3087.6|3088.8|3086.8|3089.7|3087.7|3088.2|3086.2|60
1732145400000|2024-11-20 23:30:00|3088.9|3086.9|3090.9|3087.9|3091.2|3089.2|3088.9|3086.9|51
1732145700000|2024-11-20 23:35:00|3090.7|3088.7|3094.2|3092.2|3094.2|3092.2|3090.7|3088.7|50
1732146000000|2024-11-20 23:40:00|3094.5|3092.5|3094.2|3092.2|3095.5|3092.5|3094|3091.5|25
1732146300000|2024-11-20 23:45:00|3094.7|3091.7|3094.2|3092.2|3096.3|3094|3093.5|3091.3|86
1732146600000|2024-11-20 23:50:00|3094.4|3092.4|3095.5|3092.5|3095.9|3093.6|3092.9|3090.5|63
1732146900000|2024-11-20 23:55:00|3095.4|3092.4|3093.5|3091.5|3095.5|3093.5|3093|3090.6|54
1732147200000|2024-11-21 00:00:00|3093.7|3091.7|3093|3091|3095|3092.5|3093|3090.7|69
1732147500000|2024-11-21 00:05:00|3092.9|3090.9|3092.1|3090.1|3093.9|3091.9|3091.1|3088.7|143
1732147800000|2024-11-21 00:10:00|3092.3|3090.3|3093.5|3091.5|3093.7|3091.7|3091.8|3089|119
1732148100000|2024-11-21 00:15:00|3093.6|3091.6|3096.5|3094.5|3097.1|3094.7|3093.5|3091.5|113
1732148400000|2024-11-21 00:20:00|3096.7|3094.7|3099.4|3097.4|3101.4|3099.4|3096.6|3094.3|110
1732148700000|2024-11-21 00:25:00|3099.5|3097.5|3101.4|3099.4|3102.4|3099.8|3099.5|3097.5|105
1732149000000|2024-11-21 00:30:00|3101.6|3099.6|3102.4|3100.4|3103.3|3101.3|3100.7|3098.3|115
1732149300000|2024-11-21 00:35:00|3102.3|3100.3|3101.7|3099.7|3102.7|3100.7|3100.4|3098.3|109
1732149600000|2024-11-21 00:40:00|3101.9|3099.9|3103.7|3101.7|3104.4|3102.4|3101.8|3099.8|110
1732149900000|2024-11-21 00:45:00|3103.6|3101.6|3102.2|3100.2|3104.7|3102.7|3102.2|3100.2|92
1732150200000|2024-11-21 00:50:00|3102|3100|3102.5|3100.5|3102.7|3100.7|3101.2|3099.2|66
1732150500000|2024-11-21 00:55:00|3102.6|3100.6|3102.8|3100.8|3103.7|3101.7|3100.7|3098.7|145
1732150800000|2024-11-21 01:00:00|3103.5|3101.5|3103.9|3101.9|3111.4|3109|3102.5|3100.5|658
1732151100000|2024-11-21 01:05:00|3103.8|3101.8|3102.9|3100.9|3106.6|3104.1|3100.9|3098.2|433
1732151400000|2024-11-21 01:10:00|3103|3101|3101.9|3099.9|3104.4|3102|3101.4|3098.9|288
1732151700000|2024-11-21 01:15:00|3101.6|3099.6|3099.4|3096.4|3104.4|3102.4|3098.2|3096.2|302
1732152000000|2024-11-21 01:20:00|3099.2|3096.2|3099.5|3097.5|3102.4|3100.4|3098.9|3096|334
1732152300000|2024-11-21 01:25:00|3099.1|3097.1|3097.7|3095.7|3099.8|3097.8|3096.5|3094.1|310
1732152600000|2024-11-21 01:30:00|3097.5|3095.5|3100.8|3098.8|3101.1|3098.8|3096.8|3094.4|371
1732152900000|2024-11-21 01:35:00|3100.9|3098.9|3105.9|3102.9|3106.8|3104.6|3100.2|3098.2|343
1732153200000|2024-11-21 01:40:00|3105.7|3102.7|3106.3|3103.3|3109.3|3106.4|3105.3|3102.7|315
1732153500000|2024-11-21 01:45:00|3106.4|3103.4|3105.7|3103.7|3107.9|3105.9|3104.8|3101.8|268
1732153800000|2024-11-21 01:50:00|3105.4|3103.4|3106.3|3104.3|3107.9|3105.9|3104.8|3102.8|262
1732154100000|2024-11-21 01:55:00|3106.4|3104.4|3104.9|3102.9|3106.8|3104.8|3103|3101|311
1732154400000|2024-11-21 02:00:00|3105|3103|3104.4|3102.4|3107.2|3105.2|3102.9|3100.9|358
1732154700000|2024-11-21 02:05:00|3104.1|3102.1|3109.4|3107.4|3109.6|3107.6|3104|3102|322
1732155000000|2024-11-21 02:10:00|3109.1|3107.1|3107.4|3105.4|3109.4|3107.4|3106.4|3104.4|222
1732155300000|2024-11-21 02:15:00|3107.3|3105.3|3106.2|3104.2|3107.9|3105.9|3104.9|3102.9|147
1732155600000|2024-11-21 02:20:00|3106.3|3104.3|3105.9|3103.9|3107.7|3105.7|3105.3|3103.3|127
1732155900000|2024-11-21 02:25:00|3105.8|3103.8|3107.4|3105.4|3108.4|3106.4|3105.4|3103.4|135
1732156200000|2024-11-21 02:30:00|3107.3|3105.3|3111|3109|3112.3|3110.3|3107|3105|258
1732156500000|2024-11-21 02:35:00|3111.1|3108.1|3112.3|3110.3|3114.7|3112.7|3109.9|3107.9|286
1732156800000|2024-11-21 02:40:00|3112.4|3110.4|3109.2|3107.2|3112.4|3110.4|3108|3106|274
1732157100000|2024-11-21 02:45:00|3109.3|3107.3|3110.9|3108.9|3111.5|3109.5|3108.5|3106.5|270
1732157400000|2024-11-21 02:50:00|3111|3109|3110.4|3108.4|3112.7|3110.7|3109.4|3107.4|259
1732157700000|2024-11-21 02:55:00|3110.3|3108.3|3107.9|3105.9|3111.2|3109.2|3107.7|3105.7|262
1732158000000|2024-11-21 03:00:00|3108|3106|3103.9|3101.9|3108.3|3106.3|3099.6|3097.6|386
1732158300000|2024-11-21 03:05:00|3103.8|3101.8|3099.7|3097.7|3103.8|3101.8|3099.6|3097.6|360
1732158600000|2024-11-21 03:10:00|3099.8|3097.8|3102.2|3100.2|3102.7|3100.7|3098.9|3096.9|290
1732158900000|2024-11-21 03:15:00|3102.3|3100.3|3102.3|3100.3|3104.3|3102.3|3101.5|3099.5|280
1732159200000|2024-11-21 03:20:00|3102.5|3100.5|3102.9|3100.9|3104.4|3102.4|3101.9|3099.9|174
1732159500000|2024-11-21 03:25:00|3103.1|3101.1|3104.9|3102.9|3106.9|3104.9|3102.9|3100.9|287
1732159800000|2024-11-21 03:30:00|3104.8|3102.8|3106.9|3104.9|3107|3105|3102.9|3100.9|98
1732160100000|2024-11-21 03:35:00|3106.7|3104.7|3109.6|3107.6|3110|3108|3106.7|3104.7|100
1732160400000|2024-11-21 03:40:00|3109.7|3107.7|3110.8|3108.8|3111.9|3109.9|3109.2|3107.2|74
1732160700000|2024-11-21 03:45:00|3110.7|3108.7|3110.9|3108.9|3112|3110|3110.7|3108.7|64
1732161000000|2024-11-21 03:50:00|3111.1|3109.1|3113|3111|3113.2|3111.2|3110.9|3108.9|69
1732161300000|2024-11-21 03:55:00|3113.1|3111.1|3116.4|3114.4|3116.4|3114.4|3113|3111|98
1732161600000|2024-11-21 04:00:00|3116.6|3114.6|3120.5|3118.5|3120.7|3118.7|3116.5|3114.5|137
1732161900000|2024-11-21 04:05:00|3120.2|3118.2|3117.2|3115.2|3120.5|3118.5|3117.2|3115.2|121
1732162200000|2024-11-21 04:10:00|3116.7|3114.7|3117.5|3115.5|3118.7|3116.7|3116.2|3114.2|116
1732162500000|2024-11-21 04:15:00|3117.6|3115.6|3117.2|3115.2|3118.3|3116.3|3116.8|3114.8|64
1732162800000|2024-11-21 04:20:00|3117.3|3115.3|3118|3116|3118.1|3116.1|3116.4|3114.4|93
1732163100000|2024-11-21 04:25:00|3118.1|3116.1|3117.3|3115.3|3118.7|3116.7|3116.4|3114.4|105
1732163400000|2024-11-21 04:30:00|3117.2|3115.2|3118.6|3116.6|3118.7|3116.7|3117.2|3115.2|75
1732163700000|2024-11-21 04:35:00|3118.7|3116.7|3118.9|3116.9|3119.3|3117.3|3118.2|3116.2|30
1732164000000|2024-11-21 04:40:00|3118.5|3116.5|3117.5|3115.5|3119.2|3117.2|3117.5|3115.5|84
1732164300000|2024-11-21 04:45:00|3117.6|3115.6|3117.2|3115.2|3117.9|3115.9|3116.5|3114|105
1732164600000|2024-11-21 04:50:00|3117.4|3115.4|3114.5|3112.5|3117.5|3115.5|3114.5|3112.5|124
1732164900000|2024-11-21 04:55:00|3114.6|3112.6|3115.1|3113.1|3116.9|3114.7|3114.5|3112.5|113
1732165200000|2024-11-21 05:00:00|3115.2|3113.2|3115.2|3113.2|3115.2|3113.2|3113.2|3111.2|133
1732165500000|2024-11-21 05:05:00|3115.4|3113.4|3116.5|3114.5|3117.9|3115.9|3115.4|3113.4|145
1732165800000|2024-11-21 05:10:00|3116.4|3114.4|3113.6|3110.6|3116.9|3114.7|3112.1|3109.5|196
1732166100000|2024-11-21 05:15:00|3113.7|3110.7|3112.7|3110.7|3115|3112.7|3112.2|3110.2|130
1732166400000|2024-11-21 05:20:00|3112.8|3110.8|3115.7|3113.7|3116|3114|3111.2|3109|117
1732166700000|2024-11-21 05:25:00|3115.8|3113.8|3116.4|3114.4|3117.1|3115.1|3115|3113|136
1732167000000|2024-11-21 05:30:00|3116.7|3114.7|3115.7|3113.7|3119.5|3117.2|3112.9|3110.9|510
1732167300000|2024-11-21 05:35:00|3115.6|3113.6|3114.1|3112.1|3115.6|3113.6|3112.4|3110.3|369
1732167600000|2024-11-21 05:40:00|3114|3112|3122.6|3120.6|3122.6|3120.6|3112.7|3110.7|379
1732167900000|2024-11-21 05:45:00|3123.2|3121.2|3122.8|3120.8|3124.2|3122.2|3120.9|3118.9|358
1732168200000|2024-11-21 05:50:00|3122.9|3120.9|3119.2|3117.2|3125.9|3123.9|3119.2|3117|349
1732168500000|2024-11-21 05:55:00|3119.5|3117.5|3119.7|3117.7|3120.7|3118.7|3118.4|3116|327
1732168800000|2024-11-21 06:00:00|3119.8|3117.8|3119.2|3117.2|3121.2|3119.2|3118.7|3116.7|252
1732169100000|2024-11-21 06:05:00|3119.3|3117.3|3120.2|3118.2|3120.2|3118.2|3114.6|3112.6|261
1732169400000|2024-11-21 06:10:00|3120.4|3118.4|3123.6|3121.6|3124.7|3122.7|3120.4|3118.4|332
1732169700000|2024-11-21 06:15:00|3123.8|3121.8|3124.7|3122.7|3124.8|3122.8|3122.2|3120.2|342
1732170000000|2024-11-21 06:20:00|3124.5|3122.5|3120.9|3118.9|3124.9|3122.9|3120|3118|318
1732170300000|2024-11-21 06:25:00|3121.3|3119.3|3123.5|3121.5|3123.7|3121.7|3120.7|3118.7|362
1732170600000|2024-11-21 06:30:00|3123.4|3121.4|3120.5|3118.5|3123.9|3121.9|3119.8|3117.8|412
1732170900000|2024-11-21 06:35:00|3120.8|3118.8|3121.2|3119.2|3123|3121|3118.9|3116.9|474
1732171200000|2024-11-21 06:40:00|3121|3119|3124.4|3122.4|3125.6|3123.6|3121|3119|431
1732171500000|2024-11-21 06:45:00|3124.5|3122.5|3126.4|3124.4|3127|3125|3124.1|3122.1|288
1732171800000|2024-11-21 06:50:00|3126.2|3124.2|3124.3|3122.3|3127.6|3125.6|3124.1|3122.1|310
1732172100000|2024-11-21 06:55:00|3124.5|3122.5|3126.5|3124.5|3127|3125|3123.5|3121.5|338
1732172400000|2024-11-21 07:00:00|3126.3|3124.3|3126.6|3124.6|3127.1|3125.1|3123.3|3121.3|293
1732172700000|2024-11-21 07:05:00|3126.7|3124.7|3127.1|3125.1|3129.4|3127.4|3126.7|3124.7|208
1732173000000|2024-11-21 07:10:00|3127.2|3125.2|3130|3128|3130.6|3128.6|3127|3125|237
1732173300000|2024-11-21 07:15:00|3130.1|3128.1|3128.5|3126.5|3130.2|3128.2|3127|3125|189
1732173600000|2024-11-21 07:20:00|3128.6|3126.6|3128.8|3126.8|3131|3129|3127.8|3125.8|204
1732173900000|2024-11-21 07:25:00|3128.9|3126.9|3127.3|3125.3|3130.5|3128.5|3126.6|3124.6|523
1732174200000|2024-11-21 07:30:00|3127|3125|3127.4|3125.4|3130.2|3128.2|3126.6|3124.6|419
1732174500000|2024-11-21 07:35:00|3127.7|3125.7|3128.1|3126.1|3129.3|3127.3|3126.8|3124.8|372
1732174800000|2024-11-21 07:40:00|3127.9|3125.9|3128.4|3126.4|3129.3|3127.3|3123.9|3121.9|282
1732175100000|2024-11-21 07:45:00|3128.6|3126.6|3129.2|3127.2|3130.9|3128.9|3127.9|3125.9|377
1732175400000|2024-11-21 07:50:00|3129.3|3127.3|3129.6|3127.6|3130.7|3128.7|3128.4|3126.4|307
1732175700000|2024-11-21 07:55:00|3129.7|3127.7|3128.9|3126.9|3130.9|3128.9|3128.6|3126.6|259
1732176000000|2024-11-21 08:00:00|3128.6|3126.6|3129.1|3127.1|3131.8|3129.8|3127.4|3125.4|382
1732176300000|2024-11-21 08:05:00|3128.9|3126.9|3124.4|3122.4|3129|3127|3123.9|3121.9|297
1732176600000|2024-11-21 08:10:00|3124.8|3122.8|3126.4|3124.4|3127.9|3125.9|3124.4|3122.4|290
1732176900000|2024-11-21 08:15:00|3126.3|3124.3|3126.4|3124.4|3127.2|3125.2|3123.9|3121.9|302
1732177200000|2024-11-21 08:20:00|3126.8|3124.8|3129.6|3127.6|3132|3130|3126.8|3124.8|316
1732177500000|2024-11-21 08:25:00|3129.5|3127.5|3129.1|3127.1|3130|3128|3126.6|3124.6|350
1732177800000|2024-11-21 08:30:00|3129|3127|3126.7|3124.7|3130.4|3128.4|3125.4|3123.4|401
1732178100000|2024-11-21 08:35:00|3126.6|3124.6|3125.1|3123.1|3126.9|3124.9|3122.2|3120.2|384
1732178400000|2024-11-21 08:40:00|3124.9|3122.9|3122.7|3120.7|3125.4|3123.4|3121.4|3119.4|341
1732178700000|2024-11-21 08:45:00|3122.8|3120.8|3123.1|3121.1|3124.9|3122.9|3121.9|3119.9|326
1732179000000|2024-11-21 08:50:00|3123.2|3121.2|3118.8|3116.8|3123.9|3121.9|3118.4|3116.4|318
1732179300000|2024-11-21 08:55:00|3118.9|3116.9|3121.5|3119.5|3122.5|3120.5|3118.5|3116.5|309
1732179600000|2024-11-21 09:00:00|3121.4|3119.4|3121.3|3119.3|3124.4|3122.4|3118.8|3116.8|559
1732179900000|2024-11-21 09:05:00|3121.4|3119.4|3117.5|3115.5|3121.8|3119.8|3116.8|3114.8|494
1732180200000|2024-11-21 09:10:00|3117.2|3115.2|3113|3111|3118|3116|3112.8|3110.8|359
1732180500000|2024-11-21 09:15:00|3113.1|3111.1|3106.4|3104.4|3113.1|3111.1|3106.1|3104.1|297
1732180800000|2024-11-21 09:20:00|3106.5|3104.5|3104.5|3102.5|3107|3105|3102.5|3100.5|347
1732181100000|2024-11-21 09:25:00|3104.6|3102.6|3101.8|3099.8|3106.1|3104.1|3100.5|3098.5|331
1732181400000|2024-11-21 09:30:00|3101.9|3099.9|3103|3101|3104|3102|3101.8|3099.8|270
1732181700000|2024-11-21 09:35:00|3102.9|3100.9|3102.3|3100.3|3104.5|3102.5|3100.8|3098.8|236
1732182000000|2024-11-21 09:40:00|3102.5|3100.5|3107.6|3105.6|3108|3106|3102|3100|258
1732182300000|2024-11-21 09:45:00|3107.7|3105.7|3105|3103|3108.7|3106.7|3102.5|3100.5|362
1732182600000|2024-11-21 09:50:00|3104.9|3102.9|3109|3107|3109.5|3107.5|3103.9|3101.9|353
1732182900000|2024-11-21 09:55:00|3108.9|3106.9|3114.4|3112.4|3114.5|3112.5|3108.9|3106.9|342
1732183200000|2024-11-21 10:00:00|3114.5|3112.5|3113.9|3111.9|3115.8|3113.8|3112.5|3110.5|280
1732183500000|2024-11-21 10:05:00|3114.1|3112.1|3111|3109|3114.6|3112.6|3109.5|3107.5|271
1732183800000|2024-11-21 10:10:00|3111.3|3109.3|3109.1|3107.1|3112.5|3110.5|3108|3106|235
1732184100000|2024-11-21 10:15:00|3109.2|3107.2|3108.6|3106.6|3111.1|3109.1|3108|3106|148
1732184400000|2024-11-21 10:20:00|3108.7|3106.7|3104.4|3102.4|3108.7|3106.7|3103.9|3101.9|167
1732184700000|2024-11-21 10:25:00|3104.5|3102.5|3104.6|3102.6|3104.7|3102.7|3102.9|3100.9|133
1732185000000|2024-11-21 10:30:00|3104.5|3102.5|3105.2|3103.2|3105.6|3103.6|3103|3101|211
1732185300000|2024-11-21 10:35:00|3105.3|3103.3|3107.9|3105.9|3108.4|3106.4|3105.3|3103.3|180
1732185600000|2024-11-21 10:40:00|3107.8|3105.8|3105.4|3103.4|3107.8|3105.8|3105.1|3103.1|100
1732185900000|2024-11-21 10:45:00|3105.5|3103.5|3103.9|3101.9|3105.5|3103.5|3102.2|3100.2|207
1732186200000|2024-11-21 10:50:00|3103.8|3101.8|3102.1|3100.1|3104.1|3102.1|3100.6|3098.6|158
1732186500000|2024-11-21 10:55:00|3102.2|3100.2|3105.8|3103.8|3105.9|3103.9|3100.9|3098.9|163
1732186800000|2024-11-21 11:00:00|3105.9|3103.9|3103.6|3101.6|3106.6|3104.6|3102.2|3100.2|176
1732187100000|2024-11-21 11:05:00|3103.5|3101.5|3104.1|3102.1|3104.6|3102.6|3102.6|3100.6|154
1732187400000|2024-11-21 11:10:00|3104|3102|3107.5|3105.5|3108|3106|3103.6|3101.6|171
1732187700000|2024-11-21 11:15:00|3107.6|3105.6|3111.1|3109.1|3111.6|3109.6|3107.6|3105.6|194
1732188000000|2024-11-21 11:20:00|3111.3|3109.3|3111.6|3109.6|3113.1|3111.1|3110.6|3108.6|178
1732188300000|2024-11-21 11:25:00|3111.5|3109.5|3111.1|3109.1|3112.1|3110.1|3109.9|3107.9|192
1732188600000|2024-11-21 11:30:00|3111.2|3109.2|3109.4|3107.4|3111.9|3109.9|3108|3106|240
1732188900000|2024-11-21 11:35:00|3109.5|3107.5|3107.3|3105.3|3109.6|3107.6|3105.7|3103.7|219
1732189200000|2024-11-21 11:40:00|3107.1|3105.1|3105.9|3103.9|3108.5|3106.5|3105.9|3103.9|178
1732189500000|2024-11-21 11:45:00|3105.7|3103.7|3104.2|3102.2|3106|3104|3103.1|3101.1|183
1732189800000|2024-11-21 11:50:00|3104.1|3102.1|3105.4|3103.4|3106.3|3104.3|3102.9|3100.9|208
1732190100000|2024-11-21 11:55:00|3105.3|3103.3|3107.1|3105.1|3107.8|3105.8|3105.1|3103.1|202
1732190400000|2024-11-21 12:00:00|3107.3|3105.3|3108.8|3106.8|3109.1|3107.1|3105.1|3103.1|323
1732190700000|2024-11-21 12:05:00|3108.4|3106.4|3107.4|3105.4|3108.7|3106.7|3105.7|3103.7|280
1732191000000|2024-11-21 12:10:00|3107.1|3105.1|3103.4|3101.4|3107.7|3105.7|3102.8|3100.8|207
1732191300000|2024-11-21 12:15:00|3103.3|3101.3|3104.2|3102.2|3106.4|3104.4|3102.7|3100.7|222
1732191600000|2024-11-21 12:20:00|3104.3|3102.3|3106.4|3104.4|3106.7|3104.7|3104.1|3102.1|195
1732191900000|2024-11-21 12:25:00|3106.3|3104.3|3108.1|3106.1|3108.6|3106.6|3105.8|3103.8|211
1732192200000|2024-11-21 12:30:00|3108.2|3106.2|3107.2|3105.2|3109.1|3107.1|3107.1|3105.1|250
1732192500000|2024-11-21 12:35:00|3107.3|3105.3|3106.4|3104.4|3109.1|3107.1|3105.6|3103.6|176
1732192800000|2024-11-21 12:40:00|3106.6|3104.6|3110.1|3108.1|3110.1|3108.1|3106.4|3104.4|124
1732193100000|2024-11-21 12:45:00|3110|3108|3109.7|3107.7|3111.1|3109.1|3108.9|3106.9|208
1732193400000|2024-11-21 12:50:00|3109.6|3107.6|3109.1|3107.1|3111.2|3109.2|3108.1|3106.1|197
1732193700000|2024-11-21 12:55:00|3109.2|3107.2|3104.1|3102.1|3109.2|3107.2|3102.5|3100.5|307
1732194000000|2024-11-21 13:00:00|3104|3102|3095.1|3093.1|3104|3102|3092.1|3090.1|813
1732194300000|2024-11-21 13:05:00|3095.2|3093.2|3099|3097|3099.5|3097.5|3094|3092|587
1732194600000|2024-11-21 13:10:00|3098.8|3096.8|3100.7|3098.7|3100.8|3098.8|3096.4|3094.4|551
1732194900000|2024-11-21 13:15:00|3100.6|3098.6|3102.7|3100.7|3104.2|3102.2|3099.2|3097.2|519
1732195200000|2024-11-21 13:20:00|3102.8|3100.8|3103.1|3101.1|3108.2|3106.2|3101.7|3099.7|749
1732195500000|2024-11-21 13:25:00|3102.7|3100.7|3100.9|3097.9|3105|3103|3097.8|3095.8|442
1732195800000|2024-11-21 13:30:00|3100.7|3097.7|3098.6|3096.6|3101.9|3099.8|3095.7|3093.1|703
1732196100000|2024-11-21 13:35:00|3098.5|3096.5|3102.1|3100.1|3104.3|3102.3|3098.1|3096.1|797
1732196400000|2024-11-21 13:40:00|3102.3|3100.3|3104.3|3102.3|3105.3|3103.3|3099.8|3097.8|593
1732196700000|2024-11-21 13:45:00|3104.4|3102.4|3102.3|3100.3|3104.7|3102.7|3098.3|3096.3|687
1732197000000|2024-11-21 13:50:00|3102.8|3100.8|3100.6|3098.6|3104.5|3102.5|3097.9|3095.6|661
1732197300000|2024-11-21 13:55:00|3100.9|3098.9|3103.1|3101.1|3104.8|3102.8|3100.6|3098.6|487
1732197600000|2024-11-21 14:00:00|3103.3|3101.3|3109.2|3107.2|3111.5|3109.5|3103.1|3101.1|648
1732197900000|2024-11-21 14:05:00|3109|3107|3109.5|3107.5|3110.9|3108.9|3106.4|3104.4|642
1732198200000|2024-11-21 14:10:00|3109.4|3107.4|3108.4|3106.4|3110.9|3108.9|3106.9|3104.9|501
1732198500000|2024-11-21 14:15:00|3108.7|3106.7|3112.9|3110.9|3113.7|3111.7|3105.3|3103.3|457
1732198800000|2024-11-21 14:20:00|3112.8|3110.8|3109|3107|3115.3|3113.3|3108.3|3106.3|451
1732199100000|2024-11-21 14:25:00|3108.9|3106.9|3102.8|3100.8|3109.4|3107.4|3102|3100|466
1732199400000|2024-11-21 14:30:00|3102.9|3100.9|3097.8|3095.8|3106|3104|3095|3093|712
1732199700000|2024-11-21 14:35:00|3097.3|3095.3|3090.9|3088.9|3100|3098|3088.4|3086.4|823
1732200000000|2024-11-21 14:40:00|3091|3089|3088|3086|3095|3093|3080.6|3078.6|897
1732200300000|2024-11-21 14:45:00|3088.1|3086.1|3087.5|3085.5|3095.6|3093.6|3086.7|3084.7|925
1732200600000|2024-11-21 14:50:00|3087.3|3085.3|3076.9|3074.9|3088.6|3086.6|3070.7|3068.7|957
1732200900000|2024-11-21 14:55:00|3077.1|3075.1|3078.9|3075.9|3082.8|3080.8|3077.1|3075.1|769
1732201200000|2024-11-21 15:00:00|3078.8|3075.8|3083|3081|3085.4|3083.4|3075.8|3073.8|846
1732201500000|2024-11-21 15:05:00|3083.5|3081.5|3087.6|3085.6|3089|3087|3081.7|3079.7|757
1732201800000|2024-11-21 15:10:00|3087.4|3085.4|3089.9|3087.9|3090.2|3088.2|3084.7|3082.7|693
1732202100000|2024-11-21 15:15:00|3090|3088|3094.8|3092.8|3098.3|3096.3|3090|3088|624
1732202400000|2024-11-21 15:20:00|3094.9|3092.9|3084.4|3082.4|3095.4|3093.4|3083.6|3081.6|558
1732202700000|2024-11-21 15:25:00|3084.8|3082.8|3083.4|3081.4|3087.4|3085.4|3083|3081|597
1732203000000|2024-11-21 15:30:00|3083.5|3081.5|3089.9|3087.9|3093.1|3091.1|3082.4|3080.4|637
1732203300000|2024-11-21 15:35:00|3090|3088|3088.8|3086.8|3091.6|3089.6|3087.6|3085.6|525
1732203600000|2024-11-21 15:40:00|3088.9|3086.9|3088.3|3086.3|3089.6|3087.6|3083.5|3081.5|649
1732203900000|2024-11-21 15:45:00|3087.9|3085.9|3085.3|3083.3|3089.6|3087.6|3084.1|3082.1|584
1732204200000|2024-11-21 15:50:00|3085.5|3083.5|3086.4|3084.4|3087.3|3085.3|3082.2|3080.2|602
1732204500000|2024-11-21 15:55:00|3086.6|3084.6|3084.7|3082.7|3087.1|3085.1|3082|3080|631
1732204800000|2024-11-21 16:00:00|3084.8|3082.8|3082.5|3080.5|3087.1|3085.1|3080.9|3078.9|705
1732205100000|2024-11-21 16:05:00|3082|3080|3082.3|3080.3|3084.8|3082.8|3079.9|3077.9|623
1732205400000|2024-11-21 16:10:00|3082.2|3080.2|3084.9|3082.9|3085.7|3083.7|3081.9|3079.9|617
1732205700000|2024-11-21 16:15:00|3085|3083|3077.4|3075.4|3088.9|3086.9|3077.4|3075.4|715
1732206000000|2024-11-21 16:20:00|3077.8|3075.8|3081.2|3079.2|3081.5|3079.5|3076|3074|758
1732206300000|2024-11-21 16:25:00|3081.1|3079.1|3085|3083|3085.6|3083.6|3080.4|3078.4|511
1732206600000|2024-11-21 16:30:00|3085.1|3083.1|3084.1|3082.1|3087.1|3085.1|3081.9|3079.9|470
1732206900000|2024-11-21 16:35:00|3084.2|3082.2|3082.5|3080.5|3084.5|3082.5|3081|3079|485
1732207200000|2024-11-21 16:40:00|3082.4|3080.4|3076.4|3074.4|3083.5|3081.5|3075.4|3073.4|506
1732207500000|2024-11-21 16:45:00|3076.2|3074.2|3073|3071|3077.1|3075.1|3065.5|3063.5|573
1732207800000|2024-11-21 16:50:00|3073.1|3071.1|3075.6|3073.6|3076.6|3074.6|3072|3070|389
1732208100000|2024-11-21 16:55:00|3075.5|3073.5|3072.7|3070.7|3075.6|3073.6|3070.5|3068.5|401
1732208400000|2024-11-21 17:00:00|3072.6|3070.6|3069|3067|3075|3073|3068.7|3066.7|439
1732208700000|2024-11-21 17:05:00|3068.9|3066.9|3067.5|3065.5|3069.5|3067.5|3066.5|3064.5|353
1732209000000|2024-11-21 17:10:00|3067.4|3065.4|3070.6|3068.6|3070.9|3068.9|3067.1|3065.1|323
1732209300000|2024-11-21 17:15:00|3070.5|3068.5|3075.7|3073.7|3075.9|3073.9|3068.9|3066.9|365
1732209600000|2024-11-21 17:20:00|3075.8|3073.8|3078.6|3076.6|3079.3|3077.3|3073.7|3071.7|335
1732209900000|2024-11-21 17:25:00|3078.5|3076.5|3075.4|3073.4|3079.6|3077.6|3075.1|3073.1|308
1732210200000|2024-11-21 17:30:00|3075.3|3073.3|3074.4|3072.4|3077.5|3075.5|3074.4|3072.4|341
1732210500000|2024-11-21 17:35:00|3074.6|3072.6|3078.4|3076.4|3078.5|3076.5|3074.4|3072.4|321
1732210800000|2024-11-21 17:40:00|3078.2|3076.2|3081.9|3079.9|3082.9|3080.9|3078|3076|279
1732211100000|2024-11-21 17:45:00|3082.1|3080.1|3083.7|3081.7|3084.3|3082.3|3081.3|3079.3|350
1732211400000|2024-11-21 17:50:00|3083.8|3081.8|3088.2|3086.2|3088.7|3086.7|3081.7|3079.7|311
1732211700000|2024-11-21 17:55:00|3088.1|3086.1|3090|3088|3092.1|3090.1|3086|3084|410
1732212000000|2024-11-21 18:00:00|3090.1|3088.1|3088|3086|3091.2|3089.2|3087.1|3085.1|369
1732212300000|2024-11-21 18:05:00|3088.2|3086.2|3087.2|3085.2|3088.6|3086.6|3085.6|3083.6|434
1732212600000|2024-11-21 18:10:00|3087.3|3085.3|3086|3084|3089.3|3087.3|3085.2|3083.2|361
1732212900000|2024-11-21 18:15:00|3085.9|3083.9|3087.7|3085.7|3088|3086|3085.1|3083.1|347
1732213200000|2024-11-21 18:20:00|3087.6|3085.6|3088.3|3086.3|3089|3087|3084.5|3082.5|281
1732213500000|2024-11-21 18:25:00|3088.4|3086.4|3088.8|3086.8|3090.3|3088.3|3087.6|3085.6|289
1732213800000|2024-11-21 18:30:00|3088.6|3086.6|3090.2|3088.2|3090.7|3088.7|3087.9|3085.9|232
1732214100000|2024-11-21 18:35:00|3090.3|3088.3|3088.2|3086.2|3091.6|3089.6|3087.7|3085.7|245
1732214400000|2024-11-21 18:40:00|3088|3086|3090.2|3088.2|3090.4|3088.4|3086.6|3084.6|235
1732214700000|2024-11-21 18:45:00|3090.1|3088.1|3089.2|3087.2|3091|3089|3087.1|3085.1|197
1732215000000|2024-11-21 18:50:00|3089.4|3087.4|3090.7|3088.7|3090.8|3088.8|3089.2|3087.2|218
1732215300000|2024-11-21 18:55:00|3091.1|3089.1|3090.3|3088.3|3091.3|3089.3|3089.7|3087.7|189
1732215600000|2024-11-21 19:00:00|3090.4|3088.4|3089.5|3087.5|3092.3|3090.3|3089.5|3087.5|172
1732215900000|2024-11-21 19:05:00|3089.3|3087.3|3089.6|3087.6|3090.3|3088.3|3088|3086|127
1732216200000|2024-11-21 19:10:00|3089.5|3087.5|3090.2|3088.2|3090.7|3088.7|3088.8|3086.8|199
1732216500000|2024-11-21 19:15:00|3090.3|3088.3|3084.6|3082.6|3090.3|3088.3|3084.6|3082.6|153
1732216800000|2024-11-21 19:20:00|3084.7|3082.7|3085.1|3083.1|3085.3|3083.3|3078.9|3076.9|264
1732217100000|2024-11-21 19:25:00|3085.3|3083.3|3086.8|3084.8|3088.2|3086.2|3084.7|3082.7|232
1732217400000|2024-11-21 19:30:00|3086.6|3084.6|3082.7|3080.7|3087.5|3085.5|3082.4|3080.4|245
1732217700000|2024-11-21 19:35:00|3082.3|3080.3|3081.3|3079.3|3083.2|3081.2|3080.3|3078.3|201
1732218000000|2024-11-21 19:40:00|3081.4|3079.4|3078.9|3076.9|3081.4|3079.4|3077.3|3075.3|248
1732218300000|2024-11-21 19:45:00|3078.8|3076.8|3078.4|3076.4|3079.8|3077.8|3077.8|3075.8|161
1732218600000|2024-11-21 19:50:00|3078|3076|3079.7|3077.7|3080.1|3078.1|3077.3|3075.3|247
1732218900000|2024-11-21 19:55:00|3079.8|3077.8|3078.9|3076.9|3081.8|3079.8|3077.9|3075.9|231
1732219200000|2024-11-21 20:00:00|3079|3077|3081.5|3079.5|3082.9|3080.9|3078.9|3076.9|194
1732219500000|2024-11-21 20:05:00|3081.6|3079.6|3079.3|3077.3|3082.1|3080.1|3079.3|3077.3|113
1732219800000|2024-11-21 20:10:00|3079.4|3077.4|3077.6|3075.6|3079.4|3077.4|3076.6|3074.6|163
1732220100000|2024-11-21 20:15:00|3077.8|3075.8|3078.9|3076.9|3079.6|3077.6|3077.8|3075.8|166
1732220400000|2024-11-21 20:20:00|3078.8|3076.8|3079.8|3077.8|3081.7|3079.7|3078|3076|168
1732220700000|2024-11-21 20:25:00|3079.9|3077.9|3081.8|3079.8|3082.4|3080.4|3079.6|3077.6|121
1732221000000|2024-11-21 20:30:00|3081.5|3079.5|3082.6|3080.6|3083.2|3081.2|3080.7|3078.7|142
1732221300000|2024-11-21 20:35:00|3082.5|3080.5|3081.9|3079.9|3083.4|3081.4|3080.6|3078.6|161
1732221600000|2024-11-21 20:40:00|3081.8|3079.8|3080.8|3078.8|3082.5|3080.5|3080.6|3078.6|112
1732221900000|2024-11-21 20:45:00|3080.9|3078.9|3078.5|3076.5|3081.5|3079.5|3078.4|3076.4|137
1732222200000|2024-11-21 20:50:00|3078.4|3076.4|3080.3|3078.3|3081.7|3079.7|3078.4|3076.4|174
1732222500000|2024-11-21 20:55:00|3080.7|3078.7|3080.4|3078.4|3081.2|3079.2|3079.7|3077.7|143
1732222800000|2024-11-21 21:00:00|3080.3|3078.3|3078.8|3076.8|3080.5|3078.5|3078.5|3076.5|151
1732223100000|2024-11-21 21:05:00|3079.2|3077.2|3078.6|3076.6|3079.6|3077.6|3078.6|3076.6|44
1732223400000|2024-11-21 21:10:00|3078.5|3076.5|3076.5|3074.5|3078.7|3076.7|3076.5|3074.5|66
1732223700000|2024-11-21 21:15:00|3076.6|3074.6|3077.7|3075.7|3078.5|3076.5|3075.9|3073.9|69
1732224000000|2024-11-21 21:20:00|3077.6|3075.6|3076.7|3074.7|3078.3|3076.3|3076.7|3074.7|58
1732224300000|2024-11-21 21:25:00|3076.6|3074.6|3078.2|3076.2|3078.7|3076.7|3076.2|3074.2|79
1732224600000|2024-11-21 21:30:00|3078.1|3076.1|3079.6|3077.6|3079.7|3077.7|3077.6|3075.6|92
1732224900000|2024-11-21 21:35:00|3079.7|3077.7|3077.7|3075.7|3079.7|3077.7|3077.7|3075.7|56
1732225200000|2024-11-21 21:40:00|3077.6|3075.6|3078.7|3076.7|3078.9|3076.9|3077.1|3075.1|64
1732225500000|2024-11-21 21:45:00|3078.5|3076.5|3079.7|3077.7|3079.9|3077.9|3078|3076|95
1732225800000|2024-11-21 21:50:00|3079.9|3077.9|3080.7|3078.7|3081.2|3079.2|3079.9|3077.9|46
1732226100000|2024-11-21 21:55:00|3080.8|3078.8|3080.6|3077.6|3081.2|3079.1|3079.9|3077.6|71
1732230000000|2024-11-21 23:00:00|3080.8|3078.8|3079.4|3077.4|3081.7|3079.3|3079.2|3077.2|53
1732230300000|2024-11-21 23:05:00|3079.5|3077.5|3078|3076|3079.7|3077.7|3077.9|3075.9|59
1732230600000|2024-11-21 23:10:00|3077.9|3075.9|3075.9|3072.9|3078.4|3076.4|3075.9|3072.9|101
1732230900000|2024-11-21 23:15:00|3076|3073|3075.4|3072.4|3076.9|3074.9|3074.7|3072.4|115
1732231200000|2024-11-21 23:20:00|3075.5|3072.5|3078.5|3075.5|3079.5|3076.9|3074.9|3072.4|73
1732231500000|2024-11-21 23:25:00|3078.8|3075.8|3078.5|3075.5|3079.5|3076.6|3077.3|3074.9|113
1732231800000|2024-11-21 23:30:00|3078.8|3075.8|3077.7|3074.7|3079.3|3076.6|3077.1|3074.5|108
1732232100000|2024-11-21 23:35:00|3077.6|3074.6|3077.6|3075.6|3078.9|3076.4|3077.6|3074.6|96
1732232400000|2024-11-21 23:40:00|3077.4|3075.4|3076.6|3073.6|3077.9|3075.7|3076.2|3073.6|43
1732232700000|2024-11-21 23:45:00|3076.7|3073.7|3077.4|3075.4|3078.2|3076.2|3075.6|3073.5|65
1732233000000|2024-11-21 23:50:00|3077.8|3075.8|3078.5|3076.5|3079.2|3077.2|3077.5|3075.5|53
1732233300000|2024-11-21 23:55:00|3078.3|3076.3|3076|3074|3079.2|3077.2|3075.9|3073.5|58
1732233600000|2024-11-22 00:00:00|3076.1|3074.1|3078.6|3076.6|3079.2|3077.2|3075.6|3073.6|98
1732233900000|2024-11-22 00:05:00|3078.7|3076.7|3078.7|3076.7|3079.6|3077.6|3077.9|3075.9|83
1732234200000|2024-11-22 00:10:00|3078.4|3076.4|3078.9|3076.9|3079.1|3077.1|3077.4|3075.4|101
1732234500000|2024-11-22 00:15:00|3079|3077|3082.8|3080.8|3083.8|3081.8|3078.7|3076.7|151
1732234800000|2024-11-22 00:20:00|3082.7|3080.7|3082.7|3080.7|3083.9|3081.9|3081.7|3079.7|120
1732235100000|2024-11-22 00:25:00|3082.8|3080.8|3083.9|3081.9|3085.2|3083.2|3082.4|3080.4|80
1732235400000|2024-11-22 00:30:00|3083.6|3081.6|3082.4|3080.4|3084.3|3082.3|3080.7|3078.7|144
1732235700000|2024-11-22 00:35:00|3082.3|3080.3|3081|3079|3082.9|3080.9|3081|3079|119
1732236000000|2024-11-22 00:40:00|3080.9|3078.9|3080.8|3078.8|3083.1|3081.1|3080.8|3078.8|85
1732236300000|2024-11-22 00:45:00|3080.7|3078.7|3081.1|3079.1|3082|3080|3079.8|3077.8|115
1732236600000|2024-11-22 00:50:00|3081.3|3079.3|3082.9|3080.9|3083.7|3081.7|3080.8|3078.8|113
1732236900000|2024-11-22 00:55:00|3082.8|3080.8|3082.7|3080.7|3084.3|3082.3|3082.2|3080.2|140
1732237200000|2024-11-22 01:00:00|3082.1|3080.1|3086.6|3084.6|3088.5|3086.3|3082.1|3079.7|671
1732237500000|2024-11-22 01:05:00|3087.5|3084.5|3083.1|3081.1|3088.1|3086.1|3083|3081|405
1732237800000|2024-11-22 01:10:00|3083.2|3081.2|3087.7|3085.7|3088.3|3086.3|3083|3081|309
1732238100000|2024-11-22 01:15:00|3087.5|3085.5|3085.1|3083.1|3089.4|3087.4|3084.8|3082.8|360
1732238400000|2024-11-22 01:20:00|3084.8|3082.8|3085.5|3083.5|3088.9|3086.9|3084.5|3082.5|373
1732238700000|2024-11-22 01:25:00|3085.7|3083.7|3085.9|3083.9|3086.3|3084.3|3083.6|3081.6|316
1732239000000|2024-11-22 01:30:00|3085.8|3083.8|3088.6|3086.6|3091|3088.7|3085.6|3083.6|419
1732239300000|2024-11-22 01:35:00|3088.7|3086.7|3085.9|3083.9|3092.3|3090.3|3085.9|3083.9|297
1732239600000|2024-11-22 01:40:00|3086|3084|3087.1|3085.1|3090.1|3088.1|3085.9|3083.9|301
1732239900000|2024-11-22 01:45:00|3087|3085|3087.1|3085.1|3087.3|3085.3|3084.4|3082.4|349
1732240200000|2024-11-22 01:50:00|3087|3085|3090.1|3088.1|3090.6|3088.6|3087|3085|300
1732240500000|2024-11-22 01:55:00|3090|3088|3086.4|3084.4|3091.1|3089.1|3085.8|3083.8|295
1732240800000|2024-11-22 02:00:00|3086.3|3084.3|3085|3083|3087.4|3085.4|3083.7|3081.7|364
1732241100000|2024-11-22 02:05:00|3084.8|3082.8|3085|3083|3087.5|3085.5|3083.6|3081.6|332
1732241400000|2024-11-22 02:10:00|3085.1|3083.1|3085.6|3083.6|3087.5|3085.5|3084.5|3082.5|341
1732241700000|2024-11-22 02:15:00|3085.5|3083.5|3089.4|3087.4|3089.4|3087.4|3084.4|3082.4|228
1732242000000|2024-11-22 02:20:00|3089.3|3087.3|3088.6|3086.6|3090.3|3088.3|3088.5|3086.5|169
1732242300000|2024-11-22 02:25:00|3088.5|3086.5|3089.8|3087.8|3089.9|3087.9|3087.6|3085.6|160
1732242600000|2024-11-22 02:30:00|3089.7|3087.7|3090.6|3088.6|3093|3091|3089.4|3087.4|399
1732242900000|2024-11-22 02:35:00|3090.5|3088.5|3098|3096|3100.2|3098.1|3089.8|3087.8|552
1732243200000|2024-11-22 02:40:00|3098.2|3096.2|3101.7|3099.7|3101.9|3099.9|3097.9|3095.7|477
1732243500000|2024-11-22 02:45:00|3101.8|3099.8|3099.5|3097.5|3101.9|3099.9|3097.7|3095.7|426
1732243800000|2024-11-22 02:50:00|3099.2|3097.2|3097.6|3095.6|3100.2|3098.2|3096.5|3094.5|362
1732244100000|2024-11-22 02:55:00|3097.5|3095.5|3097|3095|3098.9|3096.7|3095.3|3093.3|355
1732244400000|2024-11-22 03:00:00|3096.8|3094.8|3098.6|3096.6|3100|3098|3095.7|3093.7|423
1732244700000|2024-11-22 03:05:00|3098.8|3096.8|3097.6|3095.6|3100.5|3098.5|3097.1|3095.1|374
1732245000000|2024-11-22 03:10:00|3097.5|3095.5|3100.8|3098.8|3101.5|3099.5|3097.3|3095.3|299
1732245300000|2024-11-22 03:15:00|3100.9|3098.9|3102|3100|3102.4|3100.4|3100.1|3098.1|209
1732245600000|2024-11-22 03:20:00|3102.1|3100.1|3100.8|3098.8|3103|3101|3099.4|3097.4|269
1732245900000|2024-11-22 03:25:00|3100.9|3098.9|3092.7|3090.7|3101|3099|3092|3090|335
1732246200000|2024-11-22 03:30:00|3092.6|3090.6|3090.9|3088.9|3092.8|3090.8|3090.2|3088.2|260
1732246500000|2024-11-22 03:35:00|3091|3089|3093|3091|3094.1|3092.1|3089.8|3087.8|208
1732246800000|2024-11-22 03:40:00|3092.9|3090.9|3088.6|3086.6|3092.9|3090.9|3087.6|3085.6|289
1732247100000|2024-11-22 03:45:00|3088.5|3086.5|3092.6|3090.6|3092.6|3090.6|3088.1|3086.1|285
1732247400000|2024-11-22 03:50:00|3092.7|3090.7|3092.7|3090.7|3093.7|3091.7|3089.9|3087.9|137
1732247700000|2024-11-22 03:55:00|3092.6|3090.6|3093.2|3091.2|3094.1|3092.1|3092.5|3090.5|137
1732248000000|2024-11-22 04:00:00|3093.1|3091.1|3093.4|3091.4|3094.1|3092.1|3092|3090|150
1732248300000|2024-11-22 04:05:00|3093.6|3091.6|3091.3|3089.3|3093.8|3091.8|3090.8|3088.8|103
1732248600000|2024-11-22 04:10:00|3091.1|3089.1|3090.1|3088.1|3091.7|3089.7|3090.1|3088.1|99
1732248900000|2024-11-22 04:15:00|3090|3088|3091.8|3089.8|3093.1|3091.1|3089.9|3087.9|100
1732249200000|2024-11-22 04:20:00|3091.7|3089.7|3090.5|3088.5|3092|3090|3090.1|3088.1|95
1732249500000|2024-11-22 04:25:00|3090.9|3088.9|3090.9|3088.9|3092.7|3090.7|3090.2|3088.2|130
1732249800000|2024-11-22 04:30:00|3090.7|3088.7|3092.2|3090.2|3092.4|3090.4|3089.4|3087.4|130
1732250100000|2024-11-22 04:35:00|3092.3|3090.3|3092.7|3089.7|3093.4|3091.4|3091|3088.6|145
1732250400000|2024-11-22 04:40:00|3092.6|3089.6|3092.2|3090.2|3093.7|3091.4|3092.1|3089.6|126
1732250700000|2024-11-22 04:45:00|3092|3090|3098.1|3095.1|3099.1|3096.7|3091.9|3089.9|197
1732251000000|2024-11-22 04:50:00|3098|3095|3095.6|3093.6|3099.2|3096.2|3095.5|3093.5|186
1732251300000|2024-11-22 04:55:00|3095.7|3093.7|3096.7|3094.7|3096.8|3094.8|3093.6|3091.4|150
1732251600000|2024-11-22 05:00:00|3096.6|3094.6|3096|3094|3096.6|3094.6|3092.1|3090.1|301
1732251900000|2024-11-22 05:05:00|3096.1|3094.1|3096.6|3094.6|3098|3095.7|3094.6|3092|231
1732252200000|2024-11-22 05:10:00|3096.5|3094.5|3096|3093|3097.1|3094.5|3094.6|3092|193
1732252500000|2024-11-22 05:15:00|3095.7|3092.7|3091.7|3089.7|3095.7|3093.2|3091|3088.6|276
1732252800000|2024-11-22 05:20:00|3091.6|3089.6|3092|3090|3092.8|3090.8|3090.1|3087.6|240
1732253100000|2024-11-22 05:25:00|3091.9|3089.9|3091|3089|3092.5|3090.5|3089.9|3087.9|183
1732253400000|2024-11-22 05:30:00|3090.8|3088.8|3081.7|3079.7|3092.2|3089.9|3078.8|3076.8|724
1732253700000|2024-11-22 05:35:00|3081.6|3079.6|3085.3|3082.3|3086.6|3084.1|3081.2|3078.7|413
1732254000000|2024-11-22 05:40:00|3085.2|3082.2|3081.8|3079.8|3087.1|3084.7|3081.2|3079|469
1732254300000|2024-11-22 05:45:00|3081.7|3079.7|3081.3|3079.3|3083.3|3081|3078.3|3076.1|395
1732254600000|2024-11-22 05:50:00|3081.4|3079.4|3084.7|3082.7|3085.7|3083.2|3081.2|3079.2|389
1732254900000|2024-11-22 05:55:00|3084.8|3082.8|3089.8|3087.8|3089.8|3087.8|3084.6|3082.1|345
1732255200000|2024-11-22 06:00:00|3089.7|3087.7|3097.2|3094.2|3098.3|3096|3088.8|3086.6|450
1732255500000|2024-11-22 06:05:00|3096.6|3094.6|3099.4|3097.4|3102.4|3099.7|3096.3|3094.2|426
1732255800000|2024-11-22 06:10:00|3099.3|3097.3|3098.3|3095.3|3099.9|3097.4|3095.3|3092.8|421
1732256100000|2024-11-22 06:15:00|3098.2|3095.2|3098.8|3096.8|3101.9|3099.8|3096.4|3093.8|338
1732256400000|2024-11-22 06:20:00|3098.9|3096.9|3099.8|3097.8|3102.3|3099.7|3097.9|3095.9|287
1732256700000|2024-11-22 06:25:00|3099.6|3096.6|3106.3|3104.3|3106.7|3104.7|3099|3096.4|269
1732257000000|2024-11-22 06:30:00|3105.8|3103.8|3108.6|3106.6|3109.5|3106.8|3103.8|3101.8|319
1732257300000|2024-11-22 06:35:00|3108.3|3106.3|3106.1|3104.1|3108.5|3106.5|3105.3|3103.3|253
1732257600000|2024-11-22 06:40:00|3106.3|3104.3|3106.9|3104.9|3107.9|3105.9|3105.5|3103.5|289
1732257900000|2024-11-22 06:45:00|3107|3105|3110.1|3108.1|3112.9|3110.9|3107|3105|366
1732258200000|2024-11-22 06:50:00|3110.3|3108.3|3108.8|3106.8|3111.8|3109.8|3105.8|3103.8|439
1732258500000|2024-11-22 06:55:00|3109.2|3106.2|3109.8|3107.8|3110.8|3108.8|3107.8|3105.4|322
1732258800000|2024-11-22 07:00:00|3109.6|3107.6|3110.4|3108.4|3112.2|3109.8|3109.2|3106.8|352
1732259100000|2024-11-22 07:05:00|3110.6|3108.6|3111.8|3109.8|3112.6|3110.6|3109|3107|246
1732259400000|2024-11-22 07:10:00|3112.1|3110.1|3110.9|3108.9|3114.3|3111.8|3110.1|3107.8|267
1732259700000|2024-11-22 07:15:00|3111|3109|3112.4|3110.4|3113.4|3111.4|3109.8|3107.8|164
1732260000000|2024-11-22 07:20:00|3112.3|3110.3|3113.2|3111.2|3114.6|3112.6|3112|3110|178
1732260300000|2024-11-22 07:25:00|3113|3111|3113.9|3111.9|3114.5|3112.5|3111.9|3109.9|214
1732260600000|2024-11-22 07:30:00|3113.8|3111.8|3117.5|3115.5|3117.6|3115.6|3113.6|3111.6|259
1732260900000|2024-11-22 07:35:00|3117.6|3115.6|3118.6|3116.6|3118.6|3116.6|3115.9|3113.9|163
1732261200000|2024-11-22 07:40:00|3118.9|3116.9|3118.1|3116.1|3120.2|3118.2|3117|3115|241
1732261500000|2024-11-22 07:45:00|3118.2|3116.2|3127.2|3125.2|3127.3|3125.3|3118.1|3116.1|288
1732261800000|2024-11-22 07:50:00|3127.3|3125.3|3137.4|3135.4|3141.4|3139.3|3126.4|3124.4|530
1732262100000|2024-11-22 07:55:00|3137|3135|3134.4|3132.4|3138.4|3136.4|3133.6|3131.6|361
1732262400000|2024-11-22 08:00:00|3134.1|3132.1|3136|3133|3138.5|3136|3131.4|3129.4|399
1732262700000|2024-11-22 08:05:00|3136.1|3133.1|3135.5|3133.5|3139.1|3137.1|3134.9|3132.6|348
1732263000000|2024-11-22 08:10:00|3135.2|3133.2|3135.6|3133.6|3136.5|3134.5|3131.9|3129.2|268
1732263300000|2024-11-22 08:15:00|3134.9|3132.9|3137.9|3135.9|3139.4|3137.4|3131.7|3129.7|581
1732263600000|2024-11-22 08:20:00|3138|3136|3133.1|3131.1|3141.9|3139.9|3133|3131|380
1732263900000|2024-11-22 08:25:00|3133.2|3131.2|3135.6|3133.6|3137|3134.9|3133.1|3130.6|261
1732264200000|2024-11-22 08:30:00|3135.5|3133.5|3137.3|3135.3|3137.5|3135.5|3133|3130.5|425
1732264500000|2024-11-22 08:35:00|3137.2|3135.2|3138.1|3136.1|3138.8|3136.8|3134.9|3132.9|283
1732264800000|2024-11-22 08:40:00|3138.2|3136.2|3137.6|3135.6|3139.3|3137.3|3136|3134|290
1732265100000|2024-11-22 08:45:00|3137.7|3135.7|3139.7|3137.7|3140.5|3138.5|3135.5|3133.5|209
1732265400000|2024-11-22 08:50:00|3139.8|3137.8|3138.8|3136.8|3140.1|3138.1|3136.6|3134.6|280
1732265700000|2024-11-22 08:55:00|3138.7|3136.7|3137.1|3135.1|3139.5|3137.5|3136|3134|217
1732266000000|2024-11-22 09:00:00|3137.2|3135.2|3133.2|3131.2|3137.4|3135.4|3132.4|3130.4|415
1732266300000|2024-11-22 09:05:00|3133.1|3131.1|3129.7|3127.7|3133.9|3131.9|3129.6|3127.6|351
1732266600000|2024-11-22 09:10:00|3129.9|3127.9|3122.3|3120.3|3130.5|3128.5|3119.6|3117.6|659
1732266900000|2024-11-22 09:15:00|3122.2|3120.2|3118.6|3116.6|3122.3|3120.3|3113.8|3111.8|644
1732267200000|2024-11-22 09:20:00|3118.7|3116.7|3116.9|3114.9|3119.6|3117.6|3115.4|3113.4|497
1732267500000|2024-11-22 09:25:00|3116.8|3114.8|3116.9|3114.9|3118.1|3116.1|3114.1|3112.1|393
1732267800000|2024-11-22 09:30:00|3116.7|3114.7|3120.4|3118.4|3121.6|3119.6|3113.3|3111.3|505
1732268100000|2024-11-22 09:35:00|3120.5|3118.5|3124.2|3122.2|3127.3|3125.3|3120.5|3118.5|413
1732268400000|2024-11-22 09:40:00|3124.1|3122.1|3124.8|3122.8|3126.5|3124.5|3122.8|3120.4|326
1732268700000|2024-11-22 09:45:00|3124.4|3122.4|3124.9|3122.9|3127|3125|3122.9|3120.9|325
1732269000000|2024-11-22 09:50:00|3124.8|3122.8|3127.2|3125.2|3127.6|3125.6|3124.3|3122.3|221
1732269300000|2024-11-22 09:55:00|3127.1|3125.1|3125.4|3123.4|3128.7|3126.7|3125.4|3123.4|194
1732269600000|2024-11-22 10:00:00|3125.6|3123.6|3127.9|3125.9|3128|3126|3123.5|3121.5|308
1732269900000|2024-11-22 10:05:00|3127.8|3125.8|3128.9|3125.9|3129.8|3127.8|3126|3124|294
1732270200000|2024-11-22 10:10:00|3128.5|3126.5|3134.9|3132.9|3136|3134|3127|3125|339
1732270500000|2024-11-22 10:15:00|3134.8|3132.8|3134.5|3132.5|3138.4|3136.4|3132.3|3130.3|358
1732270800000|2024-11-22 10:20:00|3134.4|3132.4|3132.9|3130.9|3135|3133|3132.2|3130.2|392
1732271100000|2024-11-22 10:25:00|3133|3131|3133.8|3131.8|3135.3|3133.3|3130.9|3128.9|319
1732271400000|2024-11-22 10:30:00|3133.4|3131.4|3135.9|3133.9|3137.9|3135.9|3131.2|3129.2|304
1732271700000|2024-11-22 10:35:00|3136|3134|3137.3|3135.3|3137.8|3135.8|3135.4|3133.4|303
1732272000000|2024-11-22 10:40:00|3137.1|3135.1|3139.3|3137.3|3139.8|3137.8|3135.7|3133.7|275
1732272300000|2024-11-22 10:45:00|3139.1|3137.1|3136.4|3134.4|3139.9|3137.5|3136.2|3134.2|276
1732272600000|2024-11-22 10:50:00|3136.3|3134.3|3136.4|3134.4|3137.5|3135.5|3134.1|3132.1|334
1732272900000|2024-11-22 10:55:00|3136.3|3134.3|3137.9|3135.9|3138|3136|3135.5|3133.4|303
1732273200000|2024-11-22 11:00:00|3138|3136|3137.6|3135.6|3140|3138|3136.1|3134.1|360
1732273500000|2024-11-22 11:05:00|3137.5|3135.5|3139.6|3137.6|3141.6|3139.3|3134.2|3132.2|441
1732273800000|2024-11-22 11:10:00|3139.7|3137.7|3134.5|3132.5|3141.2|3138.7|3134.3|3132.3|288
1732274100000|2024-11-22 11:15:00|3134.6|3132.6|3130.7|3128.7|3135.7|3133.7|3129.8|3127.8|259
1732274400000|2024-11-22 11:20:00|3130.8|3128.8|3134.1|3132.1|3134.3|3132.3|3130.3|3128.3|208
1732274700000|2024-11-22 11:25:00|3134.2|3132.2|3133.9|3131.9|3136.8|3134.8|3133.5|3131.5|241
1732275000000|2024-11-22 11:30:00|3133.8|3131.8|3133.4|3131.4|3136.7|3134.7|3132.3|3130.3|321
1732275300000|2024-11-22 11:35:00|3133.3|3131.3|3126.3|3124.3|3133.3|3131.3|3125.1|3122.6|382
1732275600000|2024-11-22 11:40:00|3126.2|3124.2|3130.3|3128.3|3131|3129|3124.5|3122.2|368
1732275900000|2024-11-22 11:45:00|3130.5|3128.5|3126.1|3124.1|3131.6|3129.6|3125.1|3123.1|290
1732276200000|2024-11-22 11:50:00|3126.2|3124.2|3128.5|3126.5|3128.9|3126.9|3123.7|3121.7|252
1732276500000|2024-11-22 11:55:00|3128.6|3126.6|3126.3|3124.3|3128.6|3126.6|3125.8|3123.8|310
1732276800000|2024-11-22 12:00:00|3126.2|3124.2|3126.6|3124.6|3128.8|3126.8|3125.6|3123.6|305
1732277100000|2024-11-22 12:05:00|3126.8|3124.8|3125.1|3123.1|3129.5|3127.5|3124.1|3122.1|262
1732277400000|2024-11-22 12:10:00|3125.2|3123.2|3128.7|3126.7|3128.9|3126.9|3125.2|3123.2|214
1732277700000|2024-11-22 12:15:00|3128.9|3126.9|3129.2|3127.2|3129.3|3127.3|3125.3|3123.3|286
1732278000000|2024-11-22 12:20:00|3129.1|3127.1|3133.1|3131.1|3134|3132|3129.1|3127.1|242
1732278300000|2024-11-22 12:25:00|3133|3131|3129.6|3127.6|3133|3131|3128.1|3126.1|217
1732278600000|2024-11-22 12:30:00|3129.5|3127.5|3130.5|3128.5|3130.9|3128.9|3127.1|3125.1|234
1732278900000|2024-11-22 12:35:00|3130.6|3128.6|3131.1|3129.1|3131.6|3129.6|3128.9|3126.9|213
1732279200000|2024-11-22 12:40:00|3131.2|3129.2|3136|3134|3136.1|3134.1|3131.1|3129.1|236
1732279500000|2024-11-22 12:45:00|3135.8|3133.8|3135.9|3133.9|3138.1|3136.1|3135.1|3133.1|275
1732279800000|2024-11-22 12:50:00|3135.8|3133.8|3137.1|3135.1|3139.7|3137.7|3135.6|3133.6|254
1732280100000|2024-11-22 12:55:00|3137.2|3135.2|3136.7|3134.7|3137.7|3135.7|3134.5|3132.5|241
1732280400000|2024-11-22 13:00:00|3136.6|3134.6|3131.2|3129.2|3141.1|3139.1|3126.9|3124.9|828
1732280700000|2024-11-22 13:05:00|3131.3|3129.3|3123.3|3121.3|3131.7|3129.7|3122.6|3120.6|529
1732281000000|2024-11-22 13:10:00|3123.2|3121.2|3121.8|3119.8|3124.6|3122.6|3119.7|3117.7|623
1732281300000|2024-11-22 13:15:00|3121.6|3119.6|3123.6|3121.6|3125.4|3123.4|3119.7|3117.7|638
1732281600000|2024-11-22 13:20:00|3124|3122|3116|3114|3127.8|3125.8|3115.4|3113.4|634
1732281900000|2024-11-22 13:25:00|3116.1|3114.1|3109.3|3107.3|3117.2|3115.2|3108|3106|771
1732282200000|2024-11-22 13:30:00|3109.2|3107.2|3112|3110|3114.4|3112.4|3107.7|3105.7|627
1732282500000|2024-11-22 13:35:00|3111.9|3109.9|3114.6|3112.6|3117.7|3115.7|3111.4|3109.4|482
1732282800000|2024-11-22 13:40:00|3114.7|3112.7|3108.6|3106.6|3116.6|3114.6|3106.7|3104.7|581
1732283100000|2024-11-22 13:45:00|3108.7|3106.7|3105.5|3103.5|3108.8|3106.8|3101.4|3099.4|476
1732283400000|2024-11-22 13:50:00|3105.2|3103.2|3109.7|3107.7|3111.1|3109.1|3104.5|3102.5|446
1732283700000|2024-11-22 13:55:00|3109.6|3107.6|3110.5|3108.5|3112.7|3110.7|3108.5|3106.5|318
1732284000000|2024-11-22 14:00:00|3110.7|3108.7|3113.9|3111.9|3117.4|3115.4|3109.5|3107.5|460
1732284300000|2024-11-22 14:05:00|3113.7|3111.7|3114.5|3112.5|3115.7|3113.7|3108.8|3106.8|512
1732284600000|2024-11-22 14:10:00|3114.4|3112.4|3107.3|3105.3|3116.5|3114.5|3107.3|3105.3|470
1732284900000|2024-11-22 14:15:00|3107|3105|3109.9|3107.9|3111.9|3109.9|3105.9|3103.9|536
1732285200000|2024-11-22 14:20:00|3109.7|3107.7|3109|3107|3113.4|3111.4|3107.5|3105.5|579
1732285500000|2024-11-22 14:25:00|3109.1|3107.1|3103.5|3101.5|3109.7|3107.7|3099.9|3097.9|564
1732285800000|2024-11-22 14:30:00|3103.4|3101.4|3108.5|3106.5|3108.7|3106.7|3095.4|3093.4|769
1732286100000|2024-11-22 14:35:00|3108.7|3106.7|3113.4|3111.4|3113.4|3111.4|3105.6|3103.6|663
1732286400000|2024-11-22 14:40:00|3113.9|3111.9|3120.9|3113.4|3121.8|3117.7|3111.4|3109.4|510
1732286700000|2024-11-22 14:45:00|3117.2|3114.2|3120.7|3118.7|3122.5|3120.5|3113.2|3106.1|901
1732287000000|2024-11-22 14:50:00|3120.6|3118.6|3119.8|3117.8|3124.6|3122.5|3117.6|3115.6|885
1732287300000|2024-11-22 14:55:00|3119.7|3117.7|3124.7|3121.7|3128.1|3126.1|3119.5|3117.5|606
1732287600000|2024-11-22 15:00:00|3124.8|3121.8|3128.1|3126.1|3129.6|3127.6|3124.4|3121.8|809
1732287900000|2024-11-22 15:05:00|3128.3|3126.3|3120.9|3118.9|3129.2|3127.2|3119.9|3117.9|743
1732288200000|2024-11-22 15:10:00|3121|3119|3122.1|3120.1|3125.6|3123.6|3119.4|3117.4|677
1732288500000|2024-11-22 15:15:00|3121.8|3119.8|3123.7|3121.7|3124.5|3122.5|3120.5|3118.5|577
1732288800000|2024-11-22 15:20:00|3123.6|3121.6|3129.2|3127.2|3129.5|3127.5|3121.7|3119.7|479
1732289100000|2024-11-22 15:25:00|3129.4|3127.4|3128.2|3126.2|3131.7|3129.7|3126.7|3124.7|667
1732289400000|2024-11-22 15:30:00|3128.3|3126.3|3128.7|3126.7|3130.2|3128.2|3125.2|3123.2|625
1732289700000|2024-11-22 15:35:00|3128.5|3126.5|3130.7|3128.7|3132.7|3130.7|3126.2|3124.2|472
1732290000000|2024-11-22 15:40:00|3130.8|3128.8|3132.6|3130.6|3133.7|3131.7|3129.9|3127.9|350
1732290300000|2024-11-22 15:45:00|3132.7|3130.7|3124.4|3122.4|3132.7|3130.7|3123.7|3121.7|494
1732290600000|2024-11-22 15:50:00|3124.3|3122.3|3126.6|3124.6|3128.7|3126.7|3122.6|3120.6|442
1732290900000|2024-11-22 15:55:00|3126.7|3124.7|3126.2|3124.2|3128.2|3126.2|3123|3121|359
1732291200000|2024-11-22 16:00:00|3126.3|3124.3|3121.7|3119.7|3126.7|3124.7|3118.2|3116.2|510
1732291500000|2024-11-22 16:05:00|3121.6|3119.6|3123.6|3121.6|3125.2|3123.2|3120.4|3118.4|445
1732291800000|2024-11-22 16:10:00|3123.7|3121.7|3127.1|3125.1|3129|3127|3122.6|3120.6|353
1732292100000|2024-11-22 16:15:00|3127.2|3125.2|3119.5|3117.5|3127.6|3125.6|3119.5|3117.5|398
1732292400000|2024-11-22 16:20:00|3119.4|3117.4|3116.2|3114.2|3121.6|3119.6|3114.1|3112.1|448
1732292700000|2024-11-22 16:25:00|3115.7|3113.7|3116.7|3114.7|3117.2|3115.2|3112|3110|404
1732293000000|2024-11-22 16:30:00|3116.8|3114.8|3116.2|3114.2|3118.7|3116.7|3114.6|3112.6|346
1732293300000|2024-11-22 16:35:00|3116.3|3114.3|3118.6|3116.6|3119.8|3117.8|3114.7|3112.7|305
1732293600000|2024-11-22 16:40:00|3118.7|3116.7|3120.5|3118.5|3120.7|3118.7|3115.6|3113.6|329
1732293900000|2024-11-22 16:45:00|3120.7|3118.7|3123.3|3121.3|3123.3|3121.3|3120.2|3118.2|326
1732294200000|2024-11-22 16:50:00|3123|3121|3122.9|3120.9|3124|3122|3120.9|3118.9|386
1732294500000|2024-11-22 16:55:00|3122.7|3120.7|3124.5|3122.5|3125.3|3123.3|3121.9|3119.9|306
1732294800000|2024-11-22 17:00:00|3124.6|3122.6|3126.9|3124.9|3127|3125|3123.7|3121.7|284
1732295100000|2024-11-22 17:05:00|3126.5|3124.5|3123.7|3121.7|3126.5|3124.5|3122.3|3120.3|267
1732295400000|2024-11-22 17:10:00|3123.5|3121.5|3127|3125|3129.2|3127.2|3123.4|3121.4|296
1732295700000|2024-11-22 17:15:00|3127.4|3125.4|3127|3125|3127.7|3125.7|3124.8|3122.8|262
1732296000000|2024-11-22 17:20:00|3126.9|3124.9|3129.1|3127.1|3129.5|3127.5|3126|3124|228
1732296300000|2024-11-22 17:25:00|3129.2|3127.2|3126.7|3124.7|3129.5|3127.5|3126.5|3124.5|271
1732296600000|2024-11-22 17:30:00|3126.6|3124.6|3126.8|3124.8|3127.8|3125.8|3125.4|3123.4|197
1732296900000|2024-11-22 17:35:00|3126.7|3124.7|3124|3122|3128|3126|3124|3122|191
1732297200000|2024-11-22 17:40:00|3124.1|3122.1|3127.5|3125.5|3128.5|3126.5|3122.8|3120.8|291
1732297500000|2024-11-22 17:45:00|3127.7|3125.7|3127.5|3125.5|3128.3|3126.3|3125.9|3123.9|190
1732297800000|2024-11-22 17:50:00|3127.8|3125.8|3128.4|3126.4|3130.4|3128.4|3127|3125|246
1732298100000|2024-11-22 17:55:00|3128.3|3126.3|3127.9|3125.9|3130.1|3128.1|3127.1|3125.1|256
1732298400000|2024-11-22 18:00:00|3127.8|3125.8|3130.5|3128.5|3131|3129|3127.7|3125.7|259
1732298700000|2024-11-22 18:05:00|3130.4|3128.4|3131.4|3129.4|3131.6|3129.6|3129.3|3127.3|257
1732299000000|2024-11-22 18:10:00|3131.5|3129.5|3129.7|3127.7|3131.9|3129.9|3128.8|3126.8|274
1732299300000|2024-11-22 18:15:00|3129.6|3127.6|3130.7|3128.7|3130.7|3128.7|3128|3126|234
1732299600000|2024-11-22 18:20:00|3130.6|3128.6|3128.3|3126.3|3132.2|3130.2|3127.8|3125.8|262
1732299900000|2024-11-22 18:25:00|3128.2|3126.2|3128.7|3126.7|3129.3|3127.3|3127.1|3125.1|250
1732300200000|2024-11-22 18:30:00|3128.6|3126.6|3128|3126|3130.6|3128.6|3128|3126|162
1732300500000|2024-11-22 18:35:00|3128.1|3126.1|3127.3|3125.3|3128.8|3126.8|3127.2|3125.2|119
1732300800000|2024-11-22 18:40:00|3127.4|3125.4|3124.5|3122.5|3127.8|3125.8|3123.6|3121.6|179
1732301100000|2024-11-22 18:45:00|3124.3|3122.3|3129.4|3127.4|3129.7|3127.7|3124.3|3122.3|136
1732301400000|2024-11-22 18:50:00|3129.5|3127.5|3124.9|3122.9|3129.5|3127.5|3124.7|3122.7|167
1732301700000|2024-11-22 18:55:00|3125|3123|3128.4|3126.4|3129.2|3127.2|3125|3123|131
1732302000000|2024-11-22 19:00:00|3128.5|3126.5|3125.5|3123.5|3130|3128|3125.4|3123.4|149
1732302300000|2024-11-22 19:05:00|3125.4|3123.4|3126.5|3124.5|3127.5|3125.5|3125.2|3123.2|144
1732302600000|2024-11-22 19:10:00|3126.9|3124.9|3128.5|3126.5|3128.5|3126.5|3125.5|3123.5|136
1732302900000|2024-11-22 19:15:00|3128.8|3126.8|3127.4|3125.4|3129.5|3127.5|3125.8|3123.8|197
1732303200000|2024-11-22 19:20:00|3127.5|3125.5|3130.9|3128.9|3131.3|3129.3|3127.4|3125.4|206
1732303500000|2024-11-22 19:25:00|3130.7|3128.7|3128.4|3126.4|3131.2|3129.2|3128|3126|180
1732303800000|2024-11-22 19:30:00|3128.2|3126.2|3128.4|3126.4|3129.7|3127.7|3127.3|3125.3|142
1732304100000|2024-11-22 19:35:00|3128.3|3126.3|3124.2|3122.2|3128.7|3126.7|3124.2|3122.2|144
1732304400000|2024-11-22 19:40:00|3124.1|3122.1|3126.4|3124.4|3126.4|3124.4|3123.8|3121.8|161
1732304700000|2024-11-22 19:45:00|3126.2|3124.2|3124.4|3122.4|3126.3|3124.3|3124|3122|144
1732305000000|2024-11-22 19:50:00|3124.6|3122.6|3126.4|3124.4|3126.8|3124.8|3123.7|3121.7|110
1732305300000|2024-11-22 19:55:00|3126.3|3124.3|3127.8|3125.8|3128.4|3126.4|3125.9|3123.9|153
1732305600000|2024-11-22 20:00:00|3127.7|3125.7|3124.8|3122.8|3128|3126|3123.9|3121.9|241
1732305900000|2024-11-22 20:05:00|3124.9|3122.9|3126.8|3124.8|3127.7|3125.7|3124.4|3122.4|112
1732306200000|2024-11-22 20:10:00|3126.7|3124.7|3123.8|3121.8|3126.7|3124.7|3121.3|3119.3|181
1732306500000|2024-11-22 20:15:00|3123.7|3121.7|3124.6|3122.6|3125.2|3123.2|3123.1|3121.1|157
1732306800000|2024-11-22 20:20:00|3124.7|3122.7|3123.4|3121.4|3127|3125|3123.4|3121.4|164
1732307100000|2024-11-22 20:25:00|3123.3|3121.3|3126.5|3124.5|3128.6|3126.6|3122.7|3120.7|190
1732307400000|2024-11-22 20:30:00|3126.4|3124.4|3124.8|3122.8|3128.5|3126.5|3123.8|3121.8|158
1732307700000|2024-11-22 20:35:00|3125.1|3123.1|3125.4|3123.4|3127.2|3125.2|3124.8|3122.8|152
1732308000000|2024-11-22 20:40:00|3125.5|3123.5|3125.9|3123.9|3127.4|3125.4|3125.3|3123.3|128
1732308300000|2024-11-22 20:45:00|3125.8|3123.8|3123.4|3121.4|3125.9|3123.9|3123.4|3121.4|146
1732308600000|2024-11-22 20:50:00|3122.8|3120.8|3123.3|3121.3|3123.9|3121.9|3121.8|3119.8|180
1732308900000|2024-11-22 20:55:00|3123.5|3121.5|3124.2|3122.2|3124.2|3122.2|3122.2|3120.2|181
1732309200000|2024-11-22 21:00:00|3123.8|3121.8|3124.7|3122.7|3125.6|3123.4|3123.3|3121.3|123
1732309500000|2024-11-22 21:05:00|3124.8|3122.8|3129.7|3126.7|3129.7|3127.4|3124.6|3122|85
1732309800000|2024-11-22 21:10:00|3129.5|3126.5|3130.9|3128.9|3131.8|3129.8|3129.4|3126.5|95
1732310100000|2024-11-22 21:15:00|3130.5|3128.5|3132|3130|3132.5|3130.5|3130|3128|96
1732310400000|2024-11-22 21:20:00|3131.9|3129.9|3130.5|3128.5|3132.7|3130.7|3130.2|3128.2|65
1732310700000|2024-11-22 21:25:00|3130|3128|3131|3129|3131.5|3129.5|3130|3128|41
1732311000000|2024-11-22 21:30:00|3130.8|3128.8|3130|3128|3131|3129|3129|3126.6|86
1732311300000|2024-11-22 21:35:00|3130.2|3128.2|3130|3128|3130.7|3128.2|3128.9|3126.9|152
1732311600000|2024-11-22 21:40:00|3129.7|3127.7|3131.9|3129.9|3132|3130|3129.5|3127.5|79
1732311900000|2024-11-22 21:45:00|3132|3130|3133|3131|3133.5|3131.4|3131.7|3129.7|135
1732312200000|2024-11-22 21:50:00|3133.1|3131.1|3134.5|3131.5|3135|3132.5|3132.7|3130.2|125
1732312500000|2024-11-22 21:55:00|3134.3|3131.3|3135.6|3132.6|3136.7|3134|3134|3131|192
1732489200000|2024-11-24 23:00:00|3128.6|3125.6|3134.4|3131.4|3136.7|3133.7|3126.4|3123.4|192
1732489500000|2024-11-24 23:05:00|3134.9|3131.9|3143|3140|3149.7|3146.9|3134.9|3131.9|368
1732489800000|2024-11-24 23:10:00|3142.8|3139.8|3142.6|3140.6|3146.6|3143.6|3141.2|3138.2|271
1732490100000|2024-11-24 23:15:00|3142.5|3140.5|3143.2|3141.2|3145|3142.6|3142.1|3139.4|146
1732490400000|2024-11-24 23:20:00|3143.3|3141.3|3137.6|3134.6|3144.1|3142.1|3137.1|3134.1|192
1732490700000|2024-11-24 23:25:00|3137.5|3134.5|3140.4|3137.4|3140.4|3137.4|3133.4|3130.4|272
1732491000000|2024-11-24 23:30:00|3140.5|3137.5|3137.7|3135.7|3143.2|3140.6|3137.2|3135.2|177
1732491300000|2024-11-24 23:35:00|3137.9|3135.9|3138.6|3136.6|3138.9|3136.9|3135.9|3133.9|102
1732491600000|2024-11-24 23:40:00|3138.4|3136.4|3137.8|3135.8|3143.4|3141.4|3137.5|3135.5|200
1732491900000|2024-11-24 23:45:00|3137.7|3135.7|3139.6|3137.6|3141.1|3139.1|3136|3134|126
1732492200000|2024-11-24 23:50:00|3139.3|3137.3|3139.7|3137.7|3141.6|3139.6|3139|3137|111
1732492500000|2024-11-24 23:55:00|3139.6|3137.6|3141.3|3139.3|3142.1|3140.1|3139.5|3137.5|55
1732492800000|2024-11-25 00:00:00|3141.1|3139.1|3137.7|3135.7|3142.3|3140.3|3136.7|3134.7|206
1732493100000|2024-11-25 00:05:00|3137.8|3135.8|3138.6|3136.6|3140.5|3138.5|3136.2|3134.2|189
1732493400000|2024-11-25 00:10:00|3138.5|3136.5|3139.9|3137.9|3141.8|3139.8|3138.3|3136.3|121
1732493700000|2024-11-25 00:15:00|3139.8|3137.8|3138|3136|3141.6|3139.6|3137.2|3135.2|184
1732494000000|2024-11-25 00:20:00|3138.1|3136.1|3134.8|3132.8|3138.8|3136.8|3134.1|3132.1|141
1732494300000|2024-11-25 00:25:00|3134.9|3132.9|3134.7|3132.7|3136.5|3134.5|3134.1|3132.1|150
1732494600000|2024-11-25 00:30:00|3134.6|3132.6|3129.9|3127.9|3135.1|3133.1|3129.4|3127.4|152
1732494900000|2024-11-25 00:35:00|3130|3128|3129.5|3127.5|3130.8|3128.8|3128|3126|161
1732495200000|2024-11-25 00:40:00|3129.6|3127.6|3129.4|3127.4|3132.2|3130.2|3129|3127|129
1732495500000|2024-11-25 00:45:00|3129.3|3127.3|3130|3128|3130.5|3128.3|3127.1|3125.1|210
1732495800000|2024-11-25 00:50:00|3130.1|3128.1|3128.8|3126.8|3131.9|3129.4|3125.9|3123.8|239
1732496100000|2024-11-25 00:55:00|3129.4|3126.4|3122.8|3119.8|3129.9|3127.5|3121.7|3119.5|310
1732496400000|2024-11-25 01:00:00|3122.9|3119.9|3119.2|3117.2|3123.9|3120.9|3116.4|3114.4|813
1732496700000|2024-11-25 01:05:00|3119.1|3117.1|3116.4|3114.4|3121.5|3119.5|3115.8|3113.8|623
1732497000000|2024-11-25 01:10:00|3116.6|3114.6|3116.4|3114.4|3117.6|3115.6|3110.4|3108.4|661
1732497300000|2024-11-25 01:15:00|3116.3|3114.3|3115.9|3113.9|3121.1|3119.1|3115.3|3113.3|562
1732497600000|2024-11-25 01:20:00|3116|3114|3118.8|3116.8|3119.3|3117.3|3114.9|3112.9|580
1732497900000|2024-11-25 01:25:00|3119|3117|3118.9|3116.9|3120.4|3118.4|3115.8|3113.8|461
1732498200000|2024-11-25 01:30:00|3119.1|3117.1|3110.3|3108.3|3119.6|3117.6|3107.8|3105.8|591
1732498500000|2024-11-25 01:35:00|3110.2|3108.2|3108.4|3106.4|3114.1|3112.1|3107.2|3105.2|620
1732498800000|2024-11-25 01:40:00|3108.2|3106.2|3105.8|3103.8|3110.4|3108.4|3104.4|3101.4|613
1732499100000|2024-11-25 01:45:00|3105.7|3103.7|3105.7|3103.7|3108.6|3106.4|3103.7|3101.3|560
1732499400000|2024-11-25 01:50:00|3105.6|3103.6|3107.4|3105.4|3109.3|3107.3|3104.3|3102.3|497
1732499700000|2024-11-25 01:55:00|3107.3|3105.3|3108.4|3106.4|3109.4|3107.4|3106.7|3104.7|524
1732500000000|2024-11-25 02:00:00|3108.6|3106.6|3108.6|3106.6|3109.8|3107.8|3107.3|3104.9|535
1732500300000|2024-11-25 02:05:00|3108.7|3106.7|3113.7|3111.7|3113.8|3111.8|3107.1|3105.1|464
1732500600000|2024-11-25 02:10:00|3113.8|3111.8|3113.2|3111.2|3117.7|3115.7|3111.7|3109.7|469
1732500900000|2024-11-25 02:15:00|3113.1|3111.1|3111.8|3109.8|3114.1|3112.1|3111.6|3109.6|245
1732501200000|2024-11-25 02:20:00|3111.9|3109.9|3113.3|3111.3|3113.3|3111.3|3111.3|3109.3|194
1732501500000|2024-11-25 02:25:00|3113.2|3111.2|3112.6|3110.6|3115.9|3113.9|3112.3|3110.3|207
1732501800000|2024-11-25 02:30:00|3112.7|3110.7|3110.4|3108.4|3113.3|3111.3|3106.8|3104.8|396
1732502100000|2024-11-25 02:35:00|3110.6|3108.6|3106.1|3104.1|3111.3|3109.3|3104.9|3102.5|393
1732502400000|2024-11-25 02:40:00|3105.9|3103.9|3106|3104|3107.6|3105.6|3104.6|3102.6|363
1732502700000|2024-11-25 02:45:00|3106.2|3104.2|3096.6|3094.6|3106.4|3104.4|3095.8|3093.8|480
1732503000000|2024-11-25 02:50:00|3096.3|3094.3|3096.4|3094.4|3097.9|3095.9|3089.3|3086.3|560
1732503300000|2024-11-25 02:55:00|3096.2|3094.2|3095.5|3093.5|3098.4|3096.4|3095|3093|384
1732503600000|2024-11-25 03:00:00|3095.3|3093.3|3098.9|3096.9|3098.9|3096.9|3092.8|3090.8|404
1732503900000|2024-11-25 03:05:00|3098.6|3096.6|3095.9|3093.9|3099.4|3097.4|3094.8|3092.8|439
1732504200000|2024-11-25 03:10:00|3095.8|3093.8|3096.8|3094.8|3096.8|3094.8|3093.6|3091.6|385
1732504500000|2024-11-25 03:15:00|3096.9|3094.9|3093.1|3091.1|3097.4|3095.4|3091.9|3089.9|402
1732504800000|2024-11-25 03:20:00|3093|3091|3090.2|3087.2|3094.5|3092.5|3089|3087|379
1732505100000|2024-11-25 03:25:00|3090|3087|3078.5|3076.5|3090.9|3088.8|3071.3|3068.5|983
1732505400000|2024-11-25 03:30:00|3078.6|3075.6|3081|3079|3082.9|3080.5|3076.7|3074|779
1732505700000|2024-11-25 03:35:00|3081.1|3079.1|3082.9|3080.9|3086.7|3084.7|3081.1|3079.1|510
1732506000000|2024-11-25 03:40:00|3082.8|3080.8|3079.9|3077.9|3083.6|3081.6|3079.6|3077.1|337
1732506300000|2024-11-25 03:45:00|3079.8|3077.8|3084.1|3082.1|3087.1|3085.1|3079.5|3077.5|295
1732506600000|2024-11-25 03:50:00|3083.7|3081.7|3081.6|3079.6|3084|3082|3079.7|3077.7|324
1732506900000|2024-11-25 03:55:00|3081.7|3079.7|3083.6|3081.6|3085.1|3083.1|3081.2|3079.2|222
1732507200000|2024-11-25 04:00:00|3083.5|3081.5|3084.8|3081.8|3088.2|3086.2|3082.1|3080.1|321
1732507500000|2024-11-25 04:05:00|3084.7|3081.7|3084.2|3082.2|3086.6|3084.6|3083.7|3081.7|234
1732507800000|2024-11-25 04:10:00|3084.1|3082.1|3081.2|3079.2|3084.2|3082.2|3080.6|3078.6|217
1732508100000|2024-11-25 04:15:00|3081.1|3079.1|3077.6|3075.6|3081.6|3079.6|3076.6|3074.6|335
1732508400000|2024-11-25 04:20:00|3077.7|3075.7|3075.1|3073.1|3078.2|3076.2|3074.5|3072.5|262
1732508700000|2024-11-25 04:25:00|3074.9|3072.9|3080.2|3078.2|3081.1|3079.1|3074.6|3072.6|223
1732509000000|2024-11-25 04:30:00|3080.1|3078.1|3080.2|3078.2|3080.8|3078.8|3079.3|3077.3|132
1732509300000|2024-11-25 04:35:00|3080.6|3078.6|3084.6|3082.6|3084.7|3082.7|3080.1|3078.1|176
1732509600000|2024-11-25 04:40:00|3084.1|3082.1|3083.2|3081.2|3084.5|3082.5|3082.3|3080.2|206
1732509900000|2024-11-25 04:45:00|3083.1|3081.1|3082.2|3080.2|3083.8|3081.8|3081.6|3079.6|192
1732510200000|2024-11-25 04:50:00|3082.4|3080.4|3082.5|3080.5|3083.7|3081.7|3081.5|3079.5|138
1732510500000|2024-11-25 04:55:00|3082.3|3080.3|3080|3078|3082.3|3080.3|3077.8|3075.8|201
1732510800000|2024-11-25 05:00:00|3080.2|3078.2|3079.3|3077.3|3080.2|3078.2|3077.4|3075.4|213
1732511100000|2024-11-25 05:05:00|3079.4|3077.4|3082.2|3080.2|3082.8|3080.8|3078.8|3076.8|233
1732511400000|2024-11-25 05:10:00|3082.1|3080.1|3082.3|3080.3|3083.6|3081.6|3081.7|3078.8|171
1732511700000|2024-11-25 05:15:00|3082.2|3080.2|3077.8|3075.8|3083.1|3081.1|3076.7|3074.7|208
1732512000000|2024-11-25 05:20:00|3078.2|3075.2|3079.7|3077.7|3080.8|3078.8|3076.7|3074.7|156
1732512300000|2024-11-25 05:25:00|3079.8|3077.8|3081.2|3079.2|3081.7|3079.7|3079.7|3077.7|150
1732512600000|2024-11-25 05:30:00|3081|3079|3072.3|3070.3|3081.6|3079|3068.2|3065.7|772
1732512900000|2024-11-25 05:35:00|3072.4|3070.4|3071|3069|3075.8|3073.3|3070.2|3068.2|533
1732513200000|2024-11-25 05:40:00|3071.1|3069.1|3065.1|3063.1|3073.8|3070.8|3060.2|3057.7|570
1732513500000|2024-11-25 05:45:00|3065.2|3063.2|3062.7|3060.7|3068.4|3066.4|3062|3060|518
1732513800000|2024-11-25 05:50:00|3062.6|3060.6|3064.8|3061.8|3066.7|3064|3060.3|3058.1|609
1732514100000|2024-11-25 05:55:00|3064.6|3061.6|3065|3063|3066|3063.8|3060.9|3058.1|461
1732514400000|2024-11-25 06:00:00|3065.4|3063.4|3057.7|3055.7|3065.5|3063.5|3053|3051|581
1732514700000|2024-11-25 06:05:00|3057.6|3055.6|3063.7|3061.7|3063.7|3061.7|3053.2|3050.6|440
1732515000000|2024-11-25 06:10:00|3063.5|3061.5|3067|3065|3067.9|3065.7|3063.4|3061.4|566
1732515300000|2024-11-25 06:15:00|3066.8|3064.8|3063.7|3061.7|3066.8|3064.8|3062.1|3060.1|451
1732515600000|2024-11-25 06:20:00|3064.4|3061.4|3071.1|3069.1|3072.4|3070.4|3064.1|3061.1|490
1732515900000|2024-11-25 06:25:00|3070.9|3068.9|3069.7|3067.7|3072.2|3070.2|3069.4|3067.4|359
1732516200000|2024-11-25 06:30:00|3069.6|3067.6|3069.8|3067.8|3073.3|3071.3|3068.7|3066.7|362
1732516500000|2024-11-25 06:35:00|3069.7|3067.7|3069.5|3067.5|3072.3|3070.3|3068.2|3066.2|389
1732516800000|2024-11-25 06:40:00|3069.6|3067.6|3070.6|3068.6|3073.6|3071.6|3069.4|3067.4|345
1732517100000|2024-11-25 06:45:00|3070.4|3068.4|3071.6|3069.6|3073|3071|3069.6|3067.6|284
1732517400000|2024-11-25 06:50:00|3071.5|3069.5|3071.1|3069.1|3072.3|3070.3|3069.7|3067.7|304
1732517700000|2024-11-25 06:55:00|3070.8|3068.8|3071.3|3069.3|3072.1|3070.1|3069.6|3067.6|351
1732518000000|2024-11-25 07:00:00|3071.4|3069.4|3066.7|3064.7|3072|3070|3066.7|3064.7|272
1732518300000|2024-11-25 07:05:00|3066.6|3064.6|3068.7|3066.7|3069|3067|3065.6|3063.3|252
1732518600000|2024-11-25 07:10:00|3068.8|3066.8|3066.7|3064.7|3070.7|3068.7|3065.6|3063.6|279
1732518900000|2024-11-25 07:15:00|3066.6|3064.6|3072.3|3070.3|3075.6|3073.6|3066.6|3064.2|360
1732519200000|2024-11-25 07:20:00|3072.5|3070.5|3075.3|3073.3|3076.3|3074|3072.1|3070.1|353
1732519500000|2024-11-25 07:25:00|3075.1|3073.1|3074.1|3072.1|3076.5|3074.5|3073.1|3071.1|329
1732519800000|2024-11-25 07:30:00|3074.3|3072.3|3073.2|3071.2|3075.4|3073.4|3071.8|3069.8|240
1732520100000|2024-11-25 07:35:00|3073.3|3071.3|3072.5|3070.5|3074.3|3072.3|3071.6|3069.5|321
1732520400000|2024-11-25 07:40:00|3072.7|3070.7|3071.9|3069.9|3074.2|3072.2|3069.3|3067.1|367
1732520700000|2024-11-25 07:45:00|3072|3070|3073.8|3071.8|3075|3073|3070.7|3068.7|337
1732521000000|2024-11-25 07:50:00|3073.7|3071.7|3071.2|3069.2|3075.8|3073.8|3070.8|3068.8|225
1732521300000|2024-11-25 07:55:00|3071.1|3069.1|3068.7|3066.7|3071.1|3069.1|3067.3|3065.3|276
1732521600000|2024-11-25 08:00:00|3068.8|3066.8|3074.3|3072.3|3074.8|3072.8|3068.2|3066.2|375
1732521900000|2024-11-25 08:05:00|3074.4|3072.4|3073.2|3071.2|3075.7|3073.7|3072.6|3070.6|423
1732522200000|2024-11-25 08:10:00|3073.1|3071.1|3073.2|3071.2|3075.4|3073.4|3070.1|3068.1|373
1732522500000|2024-11-25 08:15:00|3073.3|3071.3|3076|3074|3077|3075|3070.4|3068.4|459
1732522800000|2024-11-25 08:20:00|3076.2|3074.2|3074.8|3072.8|3077.1|3075.1|3072.9|3070.3|357
1732523100000|2024-11-25 08:25:00|3074.7|3072.7|3074.8|3072.8|3076.8|3074.8|3073.8|3071.8|335
1732523400000|2024-11-25 08:30:00|3074.7|3072.7|3073.7|3071.7|3075.5|3073.5|3072.2|3070.2|354
1732523700000|2024-11-25 08:35:00|3073.6|3071.6|3075.6|3073.6|3077.3|3075.3|3072.6|3070.6|286
1732524000000|2024-11-25 08:40:00|3075.4|3073.4|3078.1|3076.1|3078.9|3076.9|3075.3|3073.3|248
1732524300000|2024-11-25 08:45:00|3077.9|3075.9|3077.3|3075.3|3078.4|3076.4|3075.3|3073.3|304
1732524600000|2024-11-25 08:50:00|3077.1|3075.1|3077.5|3075.5|3077.9|3075.9|3075.3|3073.3|275
1732524900000|2024-11-25 08:55:00|3077.3|3075.3|3079.4|3077.4|3081.9|3079.9|3077|3075|258
1732525200000|2024-11-25 09:00:00|3079.6|3077.6|3080.9|3078.9|3082.6|3080.6|3078.8|3076.8|456
1732525500000|2024-11-25 09:05:00|3081.1|3079.1|3079.1|3077.1|3081.9|3079.9|3078.3|3076.3|431
1732525800000|2024-11-25 09:10:00|3079.2|3077.2|3084.4|3082.4|3084.6|3082.6|3079.2|3077.2|375
1732526100000|2024-11-25 09:15:00|3084.6|3082.6|3084.4|3082.4|3085.9|3083.9|3082.9|3080.9|351
1732526400000|2024-11-25 09:20:00|3084.5|3082.5|3082.5|3080.5|3084.5|3082.5|3081.3|3079.3|229
1732526700000|2024-11-25 09:25:00|3082.4|3080.4|3081.5|3079.5|3082.6|3080.6|3080.8|3078.8|201
1732527000000|2024-11-25 09:30:00|3081.4|3079.4|3077.9|3075.9|3082.3|3080.3|3076.7|3074.7|195
1732527300000|2024-11-25 09:35:00|3078|3076|3079|3077|3081.3|3079.3|3077.5|3075.5|233
1732527600000|2024-11-25 09:40:00|3078.9|3076.9|3079|3077|3080|3078|3076.9|3074.9|199
1732527900000|2024-11-25 09:45:00|3078.9|3076.9|3080.5|3078.5|3081.9|3079.9|3078.9|3076.9|207
1732528200000|2024-11-25 09:50:00|3080.3|3078.3|3083.3|3081.3|3083.4|3081.4|3079.4|3077.4|195
1732528500000|2024-11-25 09:55:00|3083.2|3081.2|3081.2|3079.2|3083.5|3081.5|3080.5|3078.5|205
1732528800000|2024-11-25 10:00:00|3081.1|3079.1|3080.2|3078.2|3081.4|3079.4|3078.4|3076.4|206
1732529100000|2024-11-25 10:05:00|3079.9|3077.9|3077.4|3075.4|3079.9|3077.9|3075.7|3073.7|237
1732529400000|2024-11-25 10:10:00|3077.3|3075.3|3074.7|3072.7|3078.3|3076.3|3073.4|3071.4|195
1732529700000|2024-11-25 10:15:00|3074.8|3072.8|3075.8|3073.8|3077.3|3075.3|3074.7|3072.7|187
1732530000000|2024-11-25 10:20:00|3075.7|3073.7|3077.1|3075.1|3077.4|3075.4|3074.2|3072.2|164
1732530300000|2024-11-25 10:25:00|3076.9|3074.9|3072.7|3070.7|3077.2|3075.2|3072.2|3070.2|195
1732530600000|2024-11-25 10:30:00|3072.8|3070.8|3075.2|3073.2|3075.8|3073.8|3071.9|3069.9|197
1732530900000|2024-11-25 10:35:00|3075.4|3073.4|3075.5|3073.5|3077|3075|3074.3|3072.3|127
1732531200000|2024-11-25 10:40:00|3075.6|3073.6|3071|3069|3075.8|3073.8|3070.9|3068.9|166
1732531500000|2024-11-25 10:45:00|3070.8|3068.8|3072.5|3070.5|3072.6|3070.6|3070.1|3068.1|183
1732531800000|2024-11-25 10:50:00|3072.4|3070.4|3073.3|3071.3|3074.1|3072.1|3070|3068|254
1732532100000|2024-11-25 10:55:00|3073.5|3071.5|3080|3078|3081.5|3079.3|3072.8|3070.8|349
1732532400000|2024-11-25 11:00:00|3080.2|3078.2|3081.7|3079.7|3084.3|3082.3|3080|3078|332
1732532700000|2024-11-25 11:05:00|3081.9|3079.9|3082.8|3080.8|3083.3|3081.3|3081|3079|245
1732533000000|2024-11-25 11:10:00|3082.9|3080.9|3082.4|3080.4|3083.3|3081.3|3080.7|3078.7|217
1732533300000|2024-11-25 11:15:00|3082.2|3080.2|3082.6|3080.6|3083.9|3081.9|3081.4|3079.4|176
1732533600000|2024-11-25 11:20:00|3082.5|3080.5|3085.8|3083.8|3086|3084|3082.4|3080.4|220
1732533900000|2024-11-25 11:25:00|3085.4|3083.4|3083.1|3081.1|3085.9|3083.9|3082.3|3080.3|210
1732534200000|2024-11-25 11:30:00|3083.2|3081.2|3084.3|3082.3|3086.8|3084.8|3082.3|3080.3|202
1732534500000|2024-11-25 11:35:00|3084.1|3082.1|3085.3|3083.3|3086.3|3084.3|3082.8|3080.8|183
1732534800000|2024-11-25 11:40:00|3084.9|3082.9|3083|3081|3085.9|3083.9|3082.5|3080.5|181
1732535100000|2024-11-25 11:45:00|3082.8|3080.8|3082.7|3080.7|3083.9|3081.9|3082.4|3080.4|199
1732535400000|2024-11-25 11:50:00|3082.2|3080.2|3084|3082|3085.5|3083.5|3082.2|3080.2|220
1732535700000|2024-11-25 11:55:00|3083.9|3081.9|3082.2|3080.2|3086|3084|3082.2|3080.2|181
1732536000000|2024-11-25 12:00:00|3082.3|3080.3|3080.8|3078.8|3083.4|3081.4|3077.9|3075.9|326
1732536300000|2024-11-25 12:05:00|3080.5|3078.5|3080|3078|3082.6|3080.6|3078.9|3076.9|204
1732536600000|2024-11-25 12:10:00|3079.8|3077.8|3077.3|3075.3|3079.9|3077.9|3074.8|3072.8|241
1732536900000|2024-11-25 12:15:00|3077.2|3075.2|3076.8|3074.8|3077.3|3075.3|3074.8|3072.8|233
1732537200000|2024-11-25 12:20:00|3076.9|3074.9|3076|3074|3076.9|3074.9|3074.5|3072.5|206
1732537500000|2024-11-25 12:25:00|3076.1|3074.1|3075.1|3073.1|3076.2|3074.2|3074.1|3072.1|201
1732537800000|2024-11-25 12:30:00|3075.2|3073.2|3075.9|3073.9|3076.6|3074.6|3074|3072|181
1732538100000|2024-11-25 12:35:00|3076|3074|3079.1|3077.1|3079.3|3077.3|3076|3074|164
1732538400000|2024-11-25 12:40:00|3079|3077|3075.7|3073.7|3079.3|3077.3|3075.1|3073.1|181
1732538700000|2024-11-25 12:45:00|3075.8|3073.8|3076.7|3074.7|3077.8|3075.8|3075.6|3073.6|159
1732539000000|2024-11-25 12:50:00|3076.8|3074.8|3077.6|3075.6|3078.6|3076.6|3076.6|3074.6|146
1732539300000|2024-11-25 12:55:00|3077.7|3075.7|3075.1|3073.1|3079.8|3077.8|3074.1|3072.1|235
1732539600000|2024-11-25 13:00:00|3074.1|3072.1|3076.7|3074.7|3078.2|3076.2|3070.9|3068.9|860
1732539900000|2024-11-25 13:05:00|3076.9|3074.9|3079.7|3077.7|3080.3|3078.3|3075.3|3073.3|639
1732540200000|2024-11-25 13:10:00|3079.8|3077.8|3078.7|3076.7|3081.7|3079.7|3076.3|3074.3|614
1732540500000|2024-11-25 13:15:00|3078.5|3076.5|3076.4|3074.4|3078.8|3076.8|3074.1|3072.1|539
1732540800000|2024-11-25 13:20:00|3076.2|3074.2|3082.8|3080.8|3083.5|3081.5|3075.3|3073.3|554
1732541100000|2024-11-25 13:25:00|3082.9|3080.9|3083.2|3081.2|3086.2|3084.2|3079.7|3077.7|408
1732541400000|2024-11-25 13:30:00|3083.4|3081.4|3077.9|3075.9|3088.3|3086.3|3076.9|3074.9|594
1732541700000|2024-11-25 13:35:00|3078|3076|3078.2|3076.2|3080.3|3078.3|3076.6|3074.6|508
1732542000000|2024-11-25 13:40:00|3078.1|3076.1|3079.9|3077.9|3081|3079|3074.6|3072.6|467
1732542300000|2024-11-25 13:45:00|3079.8|3077.8|3075.7|3073.7|3080|3078|3073.8|3071.8|383
1732542600000|2024-11-25 13:50:00|3075.8|3073.8|3076.2|3074.2|3077.2|3075.2|3072.7|3070.7|298
1732542900000|2024-11-25 13:55:00|3076.1|3074.1|3077.2|3075.2|3077.6|3075.6|3071.7|3069.7|488
1732543200000|2024-11-25 14:00:00|3077.3|3075.3|3070.9|3068.9|3078.6|3076.6|3069.7|3067.7|690
1732543500000|2024-11-25 14:05:00|3070.8|3068.8|3059.9|3057.9|3074.5|3072.5|3059.1|3057.1|716
1732543800000|2024-11-25 14:10:00|3060|3058|3053.8|3051.8|3060.4|3058.4|3050.4|3048.4|907
1732544100000|2024-11-25 14:15:00|3053.9|3051.9|3044.3|3042.3|3053.9|3051.9|3042.7|3040.7|1041
1732544400000|2024-11-25 14:20:00|3044.2|3042.2|3034.1|3032.1|3044.2|3042.2|3031|3029|992
1732544700000|2024-11-25 14:25:00|3034.8|3032.8|3044.2|3042.2|3046.5|3044.5|3032.6|3030.6|946
1732545000000|2024-11-25 14:30:00|3043.7|3041.7|3041.3|3039.3|3045.1|3043.1|3038.3|3036.3|1230
1732545300000|2024-11-25 14:35:00|3041.2|3039.2|3041.1|3039.1|3043.3|3041.3|3027.7|3025.7|1110
1732545600000|2024-11-25 14:40:00|3040.9|3038.9|3030.6|3028.6|3041.3|3039.3|3028.3|3026.3|950
1732545900000|2024-11-25 14:45:00|3030.7|3028.7|3042.3|3040.3|3043|3041|3028.3|3026.3|1018
1732546200000|2024-11-25 14:50:00|3042.4|3040.4|3036.2|3034.2|3044.5|3042.5|3034.5|3032.5|871
1732546500000|2024-11-25 14:55:00|3036.3|3034.3|3036.1|3034.1|3036.9|3034.9|3032.2|3030.2|819
1732546800000|2024-11-25 15:00:00|3036.4|3034.4|3022.7|3020.7|3036.4|3034.4|3021.9|3019.9|986
1732547100000|2024-11-25 15:05:00|3022.9|3020.9|3028|3026|3033.4|3031.4|3022.8|3020.8|870
1732547400000|2024-11-25 15:10:00|3027.7|3025.7|3027|3025|3027.7|3025.7|3022.5|3020.5|827
1732547700000|2024-11-25 15:15:00|3026.9|3024.9|3029.4|3027.4|3034|3032|3025.4|3023.4|832
1732548000000|2024-11-25 15:20:00|3029.6|3027.6|3034.5|3032.5|3035.7|3033.7|3029.1|3027.1|792
1732548300000|2024-11-25 15:25:00|3034.6|3032.6|3032.5|3030.5|3037.8|3035.8|3031.4|3029.4|758
1732548600000|2024-11-25 15:30:00|3032.4|3030.4|3030|3028|3036.1|3034.1|3027.9|3025.9|763
1732548900000|2024-11-25 15:35:00|3030.2|3028.2|3028.1|3026.1|3031.5|3029.5|3026.9|3024.9|693
1732549200000|2024-11-25 15:40:00|3028.3|3026.3|3026.6|3024.6|3031.9|3029.9|3025.9|3023.9|655
1732549500000|2024-11-25 15:45:00|3026.5|3024.5|3020.8|3018.8|3029.5|3027.5|3020.7|3018.7|680
1732549800000|2024-11-25 15:50:00|3020.7|3018.7|3018.2|3016.2|3024.2|3022.2|3015.1|3013.1|743
1732550100000|2024-11-25 15:55:00|3018|3016|3011.6|3009.6|3018|3016|3007.5|3005.5|747
1732550400000|2024-11-25 16:00:00|3011.7|3009.7|3020.8|3018.8|3021.4|3019.4|3011.7|3009.7|574
1732550700000|2024-11-25 16:05:00|3020.5|3018.5|3019.9|3017.9|3021.4|3019.4|3017.9|3015.9|485
1732551000000|2024-11-25 16:10:00|3019.7|3017.7|3016.8|3014.8|3022.2|3020.2|3016.6|3014.6|446
1732551300000|2024-11-25 16:15:00|3016.7|3014.7|3019|3017|3021|3019|3014.1|3012.1|494
1732551600000|2024-11-25 16:20:00|3018.9|3016.9|3012.8|3010.8|3019.2|3017.2|3012.7|3010.7|596
1732551900000|2024-11-25 16:25:00|3013|3011|3016.6|3014.6|3017.4|3015.4|3012.8|3010.8|526
1732552200000|2024-11-25 16:30:00|3016.7|3014.7|3020.9|3018.9|3022.3|3020.3|3016.3|3014.3|498
1732552500000|2024-11-25 16:35:00|3021|3019|3023.6|3021.6|3027.5|3025.5|3019.4|3017.4|650
1732552800000|2024-11-25 16:40:00|3023.8|3021.8|3022.9|3020.9|3025.9|3023.9|3022.3|3020.3|432
1732553100000|2024-11-25 16:45:00|3023|3021|3016.8|3014.8|3023.8|3021.8|3016.4|3014.4|368
1732553400000|2024-11-25 16:50:00|3016.7|3014.7|3018|3016|3019.5|3017.5|3016|3014|309
1732553700000|2024-11-25 16:55:00|3017.9|3015.9|3016.5|3014.5|3018.6|3016.6|3015.5|3013.5|313
1732554000000|2024-11-25 17:00:00|3016.3|3014.3|3019.6|3017.6|3020.6|3018.6|3015.5|3013.5|366
1732554300000|2024-11-25 17:05:00|3019.5|3017.5|3018.5|3016.5|3021.6|3019.6|3017.7|3015.7|288
1732554600000|2024-11-25 17:10:00|3018.4|3016.4|3017.2|3015.2|3020.3|3018.3|3016.6|3014.6|292
1732554900000|2024-11-25 17:15:00|3017|3015|3014.1|3012.1|3017.7|3015.7|3013.6|3011.6|334
1732555200000|2024-11-25 17:20:00|3014|3012|3011.5|3009.5|3014|3012|3009.3|3007.3|425
1732555500000|2024-11-25 17:25:00|3011.6|3009.6|3010.3|3008.3|3013|3011|3009.8|3007.8|351
1732555800000|2024-11-25 17:30:00|3010.4|3008.4|3014|3012|3016.9|3014.9|3010.3|3008.3|334
1732556100000|2024-11-25 17:35:00|3013.9|3011.9|3012.4|3010.4|3015.6|3013.6|3011.8|3009.8|346
1732556400000|2024-11-25 17:40:00|3012.5|3010.5|3013.7|3011.7|3015|3013|3012.5|3010.5|336
1732556700000|2024-11-25 17:45:00|3013.6|3011.6|3015.1|3013.1|3016|3014|3013.5|3011.5|285
1732557000000|2024-11-25 17:50:00|3015|3013|3017|3015|3017.6|3015.6|3014.7|3012.7|282
1732557300000|2024-11-25 17:55:00|3016.9|3014.9|3017.6|3015.6|3019.1|3017.1|3016.6|3014.6|278
1732557600000|2024-11-25 18:00:00|3017.5|3015.5|3020.6|3018.6|3021.2|3019.2|3017.2|3015.2|315
1732557900000|2024-11-25 18:05:00|3020.2|3018.2|3017.6|3015.6|3020.8|3018.8|3017.6|3015.6|259
1732558200000|2024-11-25 18:10:00|3017.7|3015.7|3018.2|3016.2|3019.8|3017.8|3017.6|3015.6|232
1732558500000|2024-11-25 18:15:00|3018.1|3016.1|3018.6|3016.6|3020.8|3018.8|3018|3016|408
1732558800000|2024-11-25 18:20:00|3018.9|3016.9|3021.2|3019.2|3022.1|3020.1|3016.4|3014.4|499
1732559100000|2024-11-25 18:25:00|3021.4|3019.4|3024.4|3022.4|3025.5|3023.5|3021.4|3019.4|540
1732559400000|2024-11-25 18:30:00|3024.5|3022.5|3028.6|3026.6|3028.7|3026.7|3022.4|3020.4|402
1732559700000|2024-11-25 18:35:00|3028.5|3026.5|3029|3027|3032.7|3030.7|3027|3025|321
1732560000000|2024-11-25 18:40:00|3028.9|3026.9|3026|3024|3029.3|3027.3|3024.5|3022.5|297
1732560300000|2024-11-25 18:45:00|3026.2|3024.2|3024.9|3022.9|3028.5|3026.5|3024.5|3022.5|292
1732560600000|2024-11-25 18:50:00|3025|3023|3026|3024|3029.2|3027.2|3025|3023|224
1732560900000|2024-11-25 18:55:00|3026.5|3024.5|3027.1|3025.1|3029.5|3027.5|3026.1|3024.1|243
1732561200000|2024-11-25 19:00:00|3027|3025|3029.9|3027.9|3031.3|3029.3|3025.8|3023.8|261
1732561500000|2024-11-25 19:05:00|3030|3028|3031|3029|3031.2|3029.2|3029.3|3027.3|231
1732561800000|2024-11-25 19:10:00|3031.2|3029.2|3032.1|3030.1|3033|3031|3029.6|3027.6|184
1732562100000|2024-11-25 19:15:00|3032|3030|3032.4|3030.4|3033.1|3031.1|3031.3|3029.3|166
1732562400000|2024-11-25 19:20:00|3032.5|3030.5|3032.2|3030.2|3033|3031|3030.5|3028.5|226
1732562700000|2024-11-25 19:25:00|3032.1|3030.1|3033.4|3031.4|3034|3032|3031.8|3029.8|188
1732563000000|2024-11-25 19:30:00|3033.5|3031.5|3036.4|3034.4|3037.1|3035.1|3033.4|3031.4|203
1732563300000|2024-11-25 19:35:00|3036.5|3034.5|3033.3|3031.3|3036.5|3034.5|3031.9|3029.9|172
1732563600000|2024-11-25 19:40:00|3033.2|3031.2|3036.9|3034.9|3038|3036|3033.2|3031.2|150
1732563900000|2024-11-25 19:45:00|3036.5|3034.5|3034.3|3032.3|3037.1|3035.1|3033.8|3031.8|160
1732564200000|2024-11-25 19:50:00|3034.4|3032.4|3038.6|3036.6|3038.8|3036.8|3034|3032|133
1732564500000|2024-11-25 19:55:00|3038.5|3036.5|3038.5|3036.5|3039.4|3037.4|3037.5|3035.5|161
1732564800000|2024-11-25 20:00:00|3038.6|3036.6|3033.2|3031.2|3038.6|3036.6|3033|3031|238
1732565100000|2024-11-25 20:05:00|3033.3|3031.3|3035.2|3033.2|3035.6|3033.6|3030.6|3028.6|190
1732565400000|2024-11-25 20:10:00|3035.3|3033.3|3035.7|3033.7|3038.3|3036.3|3035.3|3033.3|189
1732565700000|2024-11-25 20:15:00|3035.4|3033.4|3038|3036|3038|3036|3035.3|3033.3|137
1732566000000|2024-11-25 20:20:00|3037.7|3035.7|3036|3034|3037.9|3035.9|3035.6|3033.6|148
1732566300000|2024-11-25 20:25:00|3035.8|3033.8|3034.1|3032.1|3036|3034|3033.2|3031.2|166
1732566600000|2024-11-25 20:30:00|3033.9|3031.9|3033.8|3031.8|3035.4|3033.4|3033.2|3031.2|151
1732566900000|2024-11-25 20:35:00|3033|3031|3034.5|3032.5|3034.8|3032.8|3032.3|3030.3|147
1732567200000|2024-11-25 20:40:00|3034.4|3032.4|3035|3033|3036.1|3034.1|3033.7|3031.7|115
1732567500000|2024-11-25 20:45:00|3035.1|3033.1|3034.1|3032.1|3036|3034|3033.5|3031.5|105
1732567800000|2024-11-25 20:50:00|3034|3032|3035.1|3033.1|3036.8|3034.8|3033.8|3031.8|163
1732568100000|2024-11-25 20:55:00|3035.2|3033.2|3033.7|3031.7|3036.3|3034.3|3033.2|3031.2|226
1732568400000|2024-11-25 21:00:00|3034.3|3032.3|3033.3|3031.3|3034.3|3032.3|3033.2|3031.2|166
1732568700000|2024-11-25 21:05:00|3033.5|3031.5|3035.1|3033.1|3035.1|3033.1|3033.1|3031.1|50
1732569000000|2024-11-25 21:10:00|3035.2|3033.2|3034.7|3032.7|3036.1|3034.1|3034.5|3032.5|57
1732569300000|2024-11-25 21:15:00|3034.8|3032.8|3035.1|3033.1|3035.1|3033.1|3034.1|3032.1|44
1732569600000|2024-11-25 21:20:00|3035|3033|3035.1|3033.1|3036.1|3034.1|3034.5|3032.5|41
1732569900000|2024-11-25 21:25:00|3035|3033|3033.5|3031.5|3035.8|3033.8|3033.4|3031.4|59
1732570200000|2024-11-25 21:30:00|3033.7|3031.7|3033.1|3031.1|3034.4|3032.4|3032.1|3030.1|52
1732570500000|2024-11-25 21:35:00|3033.2|3031.2|3033.1|3031.1|3034.1|3032.1|3032.3|3030.3|45
1732570800000|2024-11-25 21:40:00|3033|3031|3033.6|3031.6|3033.6|3031.6|3032.4|3030.4|54
1732571100000|2024-11-25 21:45:00|3033|3031|3030.6|3028.6|3033.1|3031.1|3030.3|3028.3|79
1732571400000|2024-11-25 21:50:00|3030.4|3028.4|3031.2|3029.2|3031.4|3029.4|3030.3|3028.3|89
1732571700000|2024-11-25 21:55:00|3031.1|3029.1|3031.4|3028.4|3032.3|3029.9|3030.8|3027.8|74
1732575600000|2024-11-25 23:00:00|3031.3|3028.3|3032.7|3030.7|3033|3031|3030.5|3028.2|101
1732575900000|2024-11-25 23:05:00|3033|3030|3032.3|3030.3|3033|3030.6|3030.6|3028.6|87
1732576200000|2024-11-25 23:10:00|3032.2|3030.2|3033.3|3031.3|3033.5|3031.3|3031.2|3029.2|146
1732576500000|2024-11-25 23:15:00|3033.2|3031.2|3033.3|3030.3|3033.3|3031.3|3030.3|3028.3|116
1732576800000|2024-11-25 23:20:00|3033|3030|3032.2|3029.2|3033.3|3030.8|3031.2|3028.3|92
1732577100000|2024-11-25 23:25:00|3031.6|3029.6|3031.8|3028.8|3032.3|3029.7|3030.3|3028.3|60
1732577400000|2024-11-25 23:30:00|3031.5|3028.5|3030.8|3028.8|3032.8|3029.8|3029.8|3027.3|83
1732577700000|2024-11-25 23:35:00|3031.2|3028.2|3024.8|3021.8|3031.8|3029.8|3023.3|3020.3|343
1732578000000|2024-11-25 23:40:00|3025|3022|3013.3|3011.3|3027.8|3024.8|3012|3009.2|587
1732578300000|2024-11-25 23:45:00|3013.5|3011.5|3010.3|3007.3|3019.7|3017.3|3008.9|3006.7|498
1732578600000|2024-11-25 23:50:00|3010.5|3007.5|3002.5|2999.5|3011.8|3009.1|3000|2997|545
1732578900000|2024-11-25 23:55:00|3002.7|2999.7|3013|3010|3017|3014|3002.5|2999.5|432
1732492800000|2024-11-25 00:00:00|3141.1|3139.1|3137.7|3135.7|3142.3|3140.3|3136.7|3134.7|206
1732493100000|2024-11-25 00:05:00|3137.8|3135.8|3138.6|3136.6|3140.5|3138.5|3136.2|3134.2|189
1732493400000|2024-11-25 00:10:00|3138.5|3136.5|3139.9|3137.9|3141.8|3139.8|3138.3|3136.3|121
1732493700000|2024-11-25 00:15:00|3139.8|3137.8|3138|3136|3141.6|3139.6|3137.2|3135.2|184
1732494000000|2024-11-25 00:20:00|3138.1|3136.1|3134.8|3132.8|3138.8|3136.8|3134.1|3132.1|141
1732494300000|2024-11-25 00:25:00|3134.9|3132.9|3134.7|3132.7|3136.5|3134.5|3134.1|3132.1|150
1732494600000|2024-11-25 00:30:00|3134.6|3132.6|3129.9|3127.9|3135.1|3133.1|3129.4|3127.4|152
1732494900000|2024-11-25 00:35:00|3130|3128|3129.5|3127.5|3130.8|3128.8|3128|3126|161
1732495200000|2024-11-25 00:40:00|3129.6|3127.6|3129.4|3127.4|3132.2|3130.2|3129|3127|129
1732495500000|2024-11-25 00:45:00|3129.3|3127.3|3130|3128|3130.5|3128.3|3127.1|3125.1|210
1732495800000|2024-11-25 00:50:00|3130.1|3128.1|3128.8|3126.8|3131.9|3129.4|3125.9|3123.8|239
1732496100000|2024-11-25 00:55:00|3129.4|3126.4|3122.8|3119.8|3129.9|3127.5|3121.7|3119.5|310
1732496400000|2024-11-25 01:00:00|3122.9|3119.9|3119.2|3117.2|3123.9|3120.9|3116.4|3114.4|813
1732496700000|2024-11-25 01:05:00|3119.1|3117.1|3116.4|3114.4|3121.5|3119.5|3115.8|3113.8|623
1732497000000|2024-11-25 01:10:00|3116.6|3114.6|3116.4|3114.4|3117.6|3115.6|3110.4|3108.4|661
1732497300000|2024-11-25 01:15:00|3116.3|3114.3|3115.9|3113.9|3121.1|3119.1|3115.3|3113.3|562
1732497600000|2024-11-25 01:20:00|3116|3114|3118.8|3116.8|3119.3|3117.3|3114.9|3112.9|580
1732497900000|2024-11-25 01:25:00|3119|3117|3118.9|3116.9|3120.4|3118.4|3115.8|3113.8|461
1732498200000|2024-11-25 01:30:00|3119.1|3117.1|3110.3|3108.3|3119.6|3117.6|3107.8|3105.8|591
1732498500000|2024-11-25 01:35:00|3110.2|3108.2|3108.4|3106.4|3114.1|3112.1|3107.2|3105.2|620
1732498800000|2024-11-25 01:40:00|3108.2|3106.2|3105.8|3103.8|3110.4|3108.4|3104.4|3101.4|613
1732499100000|2024-11-25 01:45:00|3105.7|3103.7|3105.7|3103.7|3108.6|3106.4|3103.7|3101.3|560
1732499400000|2024-11-25 01:50:00|3105.6|3103.6|3107.4|3105.4|3109.3|3107.3|3104.3|3102.3|497
1732499700000|2024-11-25 01:55:00|3107.3|3105.3|3108.4|3106.4|3109.4|3107.4|3106.7|3104.7|524
1732500000000|2024-11-25 02:00:00|3108.6|3106.6|3108.6|3106.6|3109.8|3107.8|3107.3|3104.9|535
1732500300000|2024-11-25 02:05:00|3108.7|3106.7|3113.7|3111.7|3113.8|3111.8|3107.1|3105.1|464
1732500600000|2024-11-25 02:10:00|3113.8|3111.8|3113.2|3111.2|3117.7|3115.7|3111.7|3109.7|469
1732500900000|2024-11-25 02:15:00|3113.1|3111.1|3111.8|3109.8|3114.1|3112.1|3111.6|3109.6|245
1732501200000|2024-11-25 02:20:00|3111.9|3109.9|3113.3|3111.3|3113.3|3111.3|3111.3|3109.3|194
1732501500000|2024-11-25 02:25:00|3113.2|3111.2|3112.6|3110.6|3115.9|3113.9|3112.3|3110.3|207
1732501800000|2024-11-25 02:30:00|3112.7|3110.7|3110.4|3108.4|3113.3|3111.3|3106.8|3104.8|396
1732502100000|2024-11-25 02:35:00|3110.6|3108.6|3106.1|3104.1|3111.3|3109.3|3104.9|3102.5|393
1732502400000|2024-11-25 02:40:00|3105.9|3103.9|3106|3104|3107.6|3105.6|3104.6|3102.6|363
1732502700000|2024-11-25 02:45:00|3106.2|3104.2|3096.6|3094.6|3106.4|3104.4|3095.8|3093.8|480
1732503000000|2024-11-25 02:50:00|3096.3|3094.3|3096.4|3094.4|3097.9|3095.9|3089.3|3086.3|560
1732503300000|2024-11-25 02:55:00|3096.2|3094.2|3095.5|3093.5|3098.4|3096.4|3095|3093|384
1732503600000|2024-11-25 03:00:00|3095.3|3093.3|3098.9|3096.9|3098.9|3096.9|3092.8|3090.8|404
1732503900000|2024-11-25 03:05:00|3098.6|3096.6|3095.9|3093.9|3099.4|3097.4|3094.8|3092.8|439
1732504200000|2024-11-25 03:10:00|3095.8|3093.8|3096.8|3094.8|3096.8|3094.8|3093.6|3091.6|385
1732504500000|2024-11-25 03:15:00|3096.9|3094.9|3093.1|3091.1|3097.4|3095.4|3091.9|3089.9|402
1732504800000|2024-11-25 03:20:00|3093|3091|3090.2|3087.2|3094.5|3092.5|3089|3087|379
1732505100000|2024-11-25 03:25:00|3090|3087|3078.5|3076.5|3090.9|3088.8|3071.3|3068.5|983
1732505400000|2024-11-25 03:30:00|3078.6|3075.6|3081|3079|3082.9|3080.5|3076.7|3074|779
1732505700000|2024-11-25 03:35:00|3081.1|3079.1|3082.9|3080.9|3086.7|3084.7|3081.1|3079.1|510
1732506000000|2024-11-25 03:40:00|3082.8|3080.8|3079.9|3077.9|3083.6|3081.6|3079.6|3077.1|337
1732506300000|2024-11-25 03:45:00|3079.8|3077.8|3084.1|3082.1|3087.1|3085.1|3079.5|3077.5|295
1732506600000|2024-11-25 03:50:00|3083.7|3081.7|3081.6|3079.6|3084|3082|3079.7|3077.7|324
1732506900000|2024-11-25 03:55:00|3081.7|3079.7|3083.6|3081.6|3085.1|3083.1|3081.2|3079.2|222
1732507200000|2024-11-25 04:00:00|3083.5|3081.5|3084.8|3081.8|3088.2|3086.2|3082.1|3080.1|321
1732507500000|2024-11-25 04:05:00|3084.7|3081.7|3084.2|3082.2|3086.6|3084.6|3083.7|3081.7|234
1732507800000|2024-11-25 04:10:00|3084.1|3082.1|3081.2|3079.2|3084.2|3082.2|3080.6|3078.6|217
1732508100000|2024-11-25 04:15:00|3081.1|3079.1|3077.6|3075.6|3081.6|3079.6|3076.6|3074.6|335
1732508400000|2024-11-25 04:20:00|3077.7|3075.7|3075.1|3073.1|3078.2|3076.2|3074.5|3072.5|262
1732508700000|2024-11-25 04:25:00|3074.9|3072.9|3080.2|3078.2|3081.1|3079.1|3074.6|3072.6|223
1732509000000|2024-11-25 04:30:00|3080.1|3078.1|3080.2|3078.2|3080.8|3078.8|3079.3|3077.3|132
1732509300000|2024-11-25 04:35:00|3080.6|3078.6|3084.6|3082.6|3084.7|3082.7|3080.1|3078.1|176
1732509600000|2024-11-25 04:40:00|3084.1|3082.1|3083.2|3081.2|3084.5|3082.5|3082.3|3080.2|206
1732509900000|2024-11-25 04:45:00|3083.1|3081.1|3082.2|3080.2|3083.8|3081.8|3081.6|3079.6|192
1732510200000|2024-11-25 04:50:00|3082.4|3080.4|3082.5|3080.5|3083.7|3081.7|3081.5|3079.5|138
1732510500000|2024-11-25 04:55:00|3082.3|3080.3|3080|3078|3082.3|3080.3|3077.8|3075.8|201
1732510800000|2024-11-25 05:00:00|3080.2|3078.2|3079.3|3077.3|3080.2|3078.2|3077.4|3075.4|213
1732511100000|2024-11-25 05:05:00|3079.4|3077.4|3082.2|3080.2|3082.8|3080.8|3078.8|3076.8|233
1732511400000|2024-11-25 05:10:00|3082.1|3080.1|3082.3|3080.3|3083.6|3081.6|3081.7|3078.8|171
1732511700000|2024-11-25 05:15:00|3082.2|3080.2|3077.8|3075.8|3083.1|3081.1|3076.7|3074.7|208
1732512000000|2024-11-25 05:20:00|3078.2|3075.2|3079.7|3077.7|3080.8|3078.8|3076.7|3074.7|156
1732512300000|2024-11-25 05:25:00|3079.8|3077.8|3081.2|3079.2|3081.7|3079.7|3079.7|3077.7|150
1732512600000|2024-11-25 05:30:00|3081|3079|3072.3|3070.3|3081.6|3079|3068.2|3065.7|772
1732512900000|2024-11-25 05:35:00|3072.4|3070.4|3071|3069|3075.8|3073.3|3070.2|3068.2|533
1732513200000|2024-11-25 05:40:00|3071.1|3069.1|3065.1|3063.1|3073.8|3070.8|3060.2|3057.7|570
1732513500000|2024-11-25 05:45:00|3065.2|3063.2|3062.7|3060.7|3068.4|3066.4|3062|3060|518
1732513800000|2024-11-25 05:50:00|3062.6|3060.6|3064.8|3061.8|3066.7|3064|3060.3|3058.1|609
1732514100000|2024-11-25 05:55:00|3064.6|3061.6|3065|3063|3066|3063.8|3060.9|3058.1|461
1732514400000|2024-11-25 06:00:00|3065.4|3063.4|3057.7|3055.7|3065.5|3063.5|3053|3051|581
1732514700000|2024-11-25 06:05:00|3057.6|3055.6|3063.7|3061.7|3063.7|3061.7|3053.2|3050.6|440
1732515000000|2024-11-25 06:10:00|3063.5|3061.5|3067|3065|3067.9|3065.7|3063.4|3061.4|566
1732515300000|2024-11-25 06:15:00|3066.8|3064.8|3063.7|3061.7|3066.8|3064.8|3062.1|3060.1|451
1732515600000|2024-11-25 06:20:00|3064.4|3061.4|3071.1|3069.1|3072.4|3070.4|3064.1|3061.1|490
1732515900000|2024-11-25 06:25:00|3070.9|3068.9|3069.7|3067.7|3072.2|3070.2|3069.4|3067.4|359
1732516200000|2024-11-25 06:30:00|3069.6|3067.6|3069.8|3067.8|3073.3|3071.3|3068.7|3066.7|362
1732516500000|2024-11-25 06:35:00|3069.7|3067.7|3069.5|3067.5|3072.3|3070.3|3068.2|3066.2|389
1732516800000|2024-11-25 06:40:00|3069.6|3067.6|3070.6|3068.6|3073.6|3071.6|3069.4|3067.4|345
1732517100000|2024-11-25 06:45:00|3070.4|3068.4|3071.6|3069.6|3073|3071|3069.6|3067.6|284
1732517400000|2024-11-25 06:50:00|3071.5|3069.5|3071.1|3069.1|3072.3|3070.3|3069.7|3067.7|304
1732517700000|2024-11-25 06:55:00|3070.8|3068.8|3071.3|3069.3|3072.1|3070.1|3069.6|3067.6|351
1732518000000|2024-11-25 07:00:00|3071.4|3069.4|3066.7|3064.7|3072|3070|3066.7|3064.7|272
1732518300000|2024-11-25 07:05:00|3066.6|3064.6|3068.7|3066.7|3069|3067|3065.6|3063.3|252
1732518600000|2024-11-25 07:10:00|3068.8|3066.8|3066.7|3064.7|3070.7|3068.7|3065.6|3063.6|279
1732518900000|2024-11-25 07:15:00|3066.6|3064.6|3072.3|3070.3|3075.6|3073.6|3066.6|3064.2|360
1732519200000|2024-11-25 07:20:00|3072.5|3070.5|3075.3|3073.3|3076.3|3074|3072.1|3070.1|353
1732519500000|2024-11-25 07:25:00|3075.1|3073.1|3074.1|3072.1|3076.5|3074.5|3073.1|3071.1|329
1732519800000|2024-11-25 07:30:00|3074.3|3072.3|3073.2|3071.2|3075.4|3073.4|3071.8|3069.8|240
1732520100000|2024-11-25 07:35:00|3073.3|3071.3|3072.5|3070.5|3074.3|3072.3|3071.6|3069.5|321
1732520400000|2024-11-25 07:40:00|3072.7|3070.7|3071.9|3069.9|3074.2|3072.2|3069.3|3067.1|367
1732520700000|2024-11-25 07:45:00|3072|3070|3073.8|3071.8|3075|3073|3070.7|3068.7|337
1732521000000|2024-11-25 07:50:00|3073.7|3071.7|3071.2|3069.2|3075.8|3073.8|3070.8|3068.8|225
1732521300000|2024-11-25 07:55:00|3071.1|3069.1|3068.7|3066.7|3071.1|3069.1|3067.3|3065.3|276
1732521600000|2024-11-25 08:00:00|3068.8|3066.8|3074.3|3072.3|3074.8|3072.8|3068.2|3066.2|375
1732521900000|2024-11-25 08:05:00|3074.4|3072.4|3073.2|3071.2|3075.7|3073.7|3072.6|3070.6|423
1732522200000|2024-11-25 08:10:00|3073.1|3071.1|3073.2|3071.2|3075.4|3073.4|3070.1|3068.1|373
1732522500000|2024-11-25 08:15:00|3073.3|3071.3|3076|3074|3077|3075|3070.4|3068.4|459
1732522800000|2024-11-25 08:20:00|3076.2|3074.2|3074.8|3072.8|3077.1|3075.1|3072.9|3070.3|357
1732523100000|2024-11-25 08:25:00|3074.7|3072.7|3074.8|3072.8|3076.8|3074.8|3073.8|3071.8|335
1732523400000|2024-11-25 08:30:00|3074.7|3072.7|3073.7|3071.7|3075.5|3073.5|3072.2|3070.2|354
1732523700000|2024-11-25 08:35:00|3073.6|3071.6|3075.6|3073.6|3077.3|3075.3|3072.6|3070.6|286
1732524000000|2024-11-25 08:40:00|3075.4|3073.4|3078.1|3076.1|3078.9|3076.9|3075.3|3073.3|248
1732524300000|2024-11-25 08:45:00|3077.9|3075.9|3077.3|3075.3|3078.4|3076.4|3075.3|3073.3|304
1732524600000|2024-11-25 08:50:00|3077.1|3075.1|3077.5|3075.5|3077.9|3075.9|3075.3|3073.3|275
1732524900000|2024-11-25 08:55:00|3077.3|3075.3|3079.4|3077.4|3081.9|3079.9|3077|3075|258
1732525200000|2024-11-25 09:00:00|3079.6|3077.6|3080.9|3078.9|3082.6|3080.6|3078.8|3076.8|456
1732525500000|2024-11-25 09:05:00|3081.1|3079.1|3079.1|3077.1|3081.9|3079.9|3078.3|3076.3|431
1732525800000|2024-11-25 09:10:00|3079.2|3077.2|3084.4|3082.4|3084.6|3082.6|3079.2|3077.2|375
1732526100000|2024-11-25 09:15:00|3084.6|3082.6|3084.4|3082.4|3085.9|3083.9|3082.9|3080.9|351
1732526400000|2024-11-25 09:20:00|3084.5|3082.5|3082.5|3080.5|3084.5|3082.5|3081.3|3079.3|229
1732526700000|2024-11-25 09:25:00|3082.4|3080.4|3081.5|3079.5|3082.6|3080.6|3080.8|3078.8|201
1732527000000|2024-11-25 09:30:00|3081.4|3079.4|3077.9|3075.9|3082.3|3080.3|3076.7|3074.7|195
1732527300000|2024-11-25 09:35:00|3078|3076|3079|3077|3081.3|3079.3|3077.5|3075.5|233
1732527600000|2024-11-25 09:40:00|3078.9|3076.9|3079|3077|3080|3078|3076.9|3074.9|199
1732527900000|2024-11-25 09:45:00|3078.9|3076.9|3080.5|3078.5|3081.9|3079.9|3078.9|3076.9|207
1732528200000|2024-11-25 09:50:00|3080.3|3078.3|3083.3|3081.3|3083.4|3081.4|3079.4|3077.4|195
1732528500000|2024-11-25 09:55:00|3083.2|3081.2|3081.2|3079.2|3083.5|3081.5|3080.5|3078.5|205
1732528800000|2024-11-25 10:00:00|3081.1|3079.1|3080.2|3078.2|3081.4|3079.4|3078.4|3076.4|206
1732529100000|2024-11-25 10:05:00|3079.9|3077.9|3077.4|3075.4|3079.9|3077.9|3075.7|3073.7|237
1732529400000|2024-11-25 10:10:00|3077.3|3075.3|3074.7|3072.7|3078.3|3076.3|3073.4|3071.4|195
1732529700000|2024-11-25 10:15:00|3074.8|3072.8|3075.8|3073.8|3077.3|3075.3|3074.7|3072.7|187
1732530000000|2024-11-25 10:20:00|3075.7|3073.7|3077.1|3075.1|3077.4|3075.4|3074.2|3072.2|164
1732530300000|2024-11-25 10:25:00|3076.9|3074.9|3072.7|3070.7|3077.2|3075.2|3072.2|3070.2|195
1732530600000|2024-11-25 10:30:00|3072.8|3070.8|3075.2|3073.2|3075.8|3073.8|3071.9|3069.9|197
1732530900000|2024-11-25 10:35:00|3075.4|3073.4|3075.5|3073.5|3077|3075|3074.3|3072.3|127
1732531200000|2024-11-25 10:40:00|3075.6|3073.6|3071|3069|3075.8|3073.8|3070.9|3068.9|166
1732531500000|2024-11-25 10:45:00|3070.8|3068.8|3072.5|3070.5|3072.6|3070.6|3070.1|3068.1|183
1732531800000|2024-11-25 10:50:00|3072.4|3070.4|3073.3|3071.3|3074.1|3072.1|3070|3068|254
1732532100000|2024-11-25 10:55:00|3073.5|3071.5|3080|3078|3081.5|3079.3|3072.8|3070.8|349
1732532400000|2024-11-25 11:00:00|3080.2|3078.2|3081.7|3079.7|3084.3|3082.3|3080|3078|332
1732532700000|2024-11-25 11:05:00|3081.9|3079.9|3082.8|3080.8|3083.3|3081.3|3081|3079|245
1732533000000|2024-11-25 11:10:00|3082.9|3080.9|3082.4|3080.4|3083.3|3081.3|3080.7|3078.7|217
1732533300000|2024-11-25 11:15:00|3082.2|3080.2|3082.6|3080.6|3083.9|3081.9|3081.4|3079.4|176
1732533600000|2024-11-25 11:20:00|3082.5|3080.5|3085.8|3083.8|3086|3084|3082.4|3080.4|220
1732533900000|2024-11-25 11:25:00|3085.4|3083.4|3083.1|3081.1|3085.9|3083.9|3082.3|3080.3|210
1732534200000|2024-11-25 11:30:00|3083.2|3081.2|3084.3|3082.3|3086.8|3084.8|3082.3|3080.3|202
1732534500000|2024-11-25 11:35:00|3084.1|3082.1|3085.3|3083.3|3086.3|3084.3|3082.8|3080.8|183
1732534800000|2024-11-25 11:40:00|3084.9|3082.9|3083|3081|3085.9|3083.9|3082.5|3080.5|181
1732535100000|2024-11-25 11:45:00|3082.8|3080.8|3082.7|3080.7|3083.9|3081.9|3082.4|3080.4|199
1732535400000|2024-11-25 11:50:00|3082.2|3080.2|3084|3082|3085.5|3083.5|3082.2|3080.2|220
1732535700000|2024-11-25 11:55:00|3083.9|3081.9|3082.2|3080.2|3086|3084|3082.2|3080.2|181
1732536000000|2024-11-25 12:00:00|3082.3|3080.3|3080.8|3078.8|3083.4|3081.4|3077.9|3075.9|326
1732536300000|2024-11-25 12:05:00|3080.5|3078.5|3080|3078|3082.6|3080.6|3078.9|3076.9|204
1732536600000|2024-11-25 12:10:00|3079.8|3077.8|3077.3|3075.3|3079.9|3077.9|3074.8|3072.8|241
1732536900000|2024-11-25 12:15:00|3077.2|3075.2|3076.8|3074.8|3077.3|3075.3|3074.8|3072.8|233
1732537200000|2024-11-25 12:20:00|3076.9|3074.9|3076|3074|3076.9|3074.9|3074.5|3072.5|206
1732537500000|2024-11-25 12:25:00|3076.1|3074.1|3075.1|3073.1|3076.2|3074.2|3074.1|3072.1|201
1732537800000|2024-11-25 12:30:00|3075.2|3073.2|3075.9|3073.9|3076.6|3074.6|3074|3072|181
1732538100000|2024-11-25 12:35:00|3076|3074|3079.1|3077.1|3079.3|3077.3|3076|3074|164
1732538400000|2024-11-25 12:40:00|3079|3077|3075.7|3073.7|3079.3|3077.3|3075.1|3073.1|181
1732538700000|2024-11-25 12:45:00|3075.8|3073.8|3076.7|3074.7|3077.8|3075.8|3075.6|3073.6|159
1732539000000|2024-11-25 12:50:00|3076.8|3074.8|3077.6|3075.6|3078.6|3076.6|3076.6|3074.6|146
1732539300000|2024-11-25 12:55:00|3077.7|3075.7|3075.1|3073.1|3079.8|3077.8|3074.1|3072.1|235
1732539600000|2024-11-25 13:00:00|3074.1|3072.1|3076.7|3074.7|3078.2|3076.2|3070.9|3068.9|860
1732539900000|2024-11-25 13:05:00|3076.9|3074.9|3079.7|3077.7|3080.3|3078.3|3075.3|3073.3|639
1732540200000|2024-11-25 13:10:00|3079.8|3077.8|3078.7|3076.7|3081.7|3079.7|3076.3|3074.3|614
1732540500000|2024-11-25 13:15:00|3078.5|3076.5|3076.4|3074.4|3078.8|3076.8|3074.1|3072.1|539
1732540800000|2024-11-25 13:20:00|3076.2|3074.2|3082.8|3080.8|3083.5|3081.5|3075.3|3073.3|554
1732541100000|2024-11-25 13:25:00|3082.9|3080.9|3083.2|3081.2|3086.2|3084.2|3079.7|3077.7|408
1732541400000|2024-11-25 13:30:00|3083.4|3081.4|3077.9|3075.9|3088.3|3086.3|3076.9|3074.9|594
1732541700000|2024-11-25 13:35:00|3078|3076|3078.2|3076.2|3080.3|3078.3|3076.6|3074.6|508
1732542000000|2024-11-25 13:40:00|3078.1|3076.1|3079.9|3077.9|3081|3079|3074.6|3072.6|467
1732542300000|2024-11-25 13:45:00|3079.8|3077.8|3075.7|3073.7|3080|3078|3073.8|3071.8|383
1732542600000|2024-11-25 13:50:00|3075.8|3073.8|3076.2|3074.2|3077.2|3075.2|3072.7|3070.7|298
1732542900000|2024-11-25 13:55:00|3076.1|3074.1|3077.2|3075.2|3077.6|3075.6|3071.7|3069.7|488
1732543200000|2024-11-25 14:00:00|3077.3|3075.3|3070.9|3068.9|3078.6|3076.6|3069.7|3067.7|690
1732543500000|2024-11-25 14:05:00|3070.8|3068.8|3059.9|3057.9|3074.5|3072.5|3059.1|3057.1|716
1732543800000|2024-11-25 14:10:00|3060|3058|3053.8|3051.8|3060.4|3058.4|3050.4|3048.4|907
1732544100000|2024-11-25 14:15:00|3053.9|3051.9|3044.3|3042.3|3053.9|3051.9|3042.7|3040.7|1041
1732544400000|2024-11-25 14:20:00|3044.2|3042.2|3034.1|3032.1|3044.2|3042.2|3031|3029|992
1732544700000|2024-11-25 14:25:00|3034.8|3032.8|3044.2|3042.2|3046.5|3044.5|3032.6|3030.6|946
1732545000000|2024-11-25 14:30:00|3043.7|3041.7|3041.3|3039.3|3045.1|3043.1|3038.3|3036.3|1230
1732545300000|2024-11-25 14:35:00|3041.2|3039.2|3041.1|3039.1|3043.3|3041.3|3027.7|3025.7|1110
1732545600000|2024-11-25 14:40:00|3040.9|3038.9|3030.6|3028.6|3041.3|3039.3|3028.3|3026.3|950
1732545900000|2024-11-25 14:45:00|3030.7|3028.7|3042.3|3040.3|3043|3041|3028.3|3026.3|1018
1732546200000|2024-11-25 14:50:00|3042.4|3040.4|3036.2|3034.2|3044.5|3042.5|3034.5|3032.5|871
1732546500000|2024-11-25 14:55:00|3036.3|3034.3|3036.1|3034.1|3036.9|3034.9|3032.2|3030.2|819
1732546800000|2024-11-25 15:00:00|3036.4|3034.4|3022.7|3020.7|3036.4|3034.4|3021.9|3019.9|986
1732547100000|2024-11-25 15:05:00|3022.9|3020.9|3028|3026|3033.4|3031.4|3022.8|3020.8|870
1732547400000|2024-11-25 15:10:00|3027.7|3025.7|3027|3025|3027.7|3025.7|3022.5|3020.5|827
1732547700000|2024-11-25 15:15:00|3026.9|3024.9|3029.4|3027.4|3034|3032|3025.4|3023.4|832
1732548000000|2024-11-25 15:20:00|3029.6|3027.6|3034.5|3032.5|3035.7|3033.7|3029.1|3027.1|792
1732548300000|2024-11-25 15:25:00|3034.6|3032.6|3032.5|3030.5|3037.8|3035.8|3031.4|3029.4|758
1732548600000|2024-11-25 15:30:00|3032.4|3030.4|3030|3028|3036.1|3034.1|3027.9|3025.9|763
1732548900000|2024-11-25 15:35:00|3030.2|3028.2|3028.1|3026.1|3031.5|3029.5|3026.9|3024.9|693
1732549200000|2024-11-25 15:40:00|3028.3|3026.3|3026.6|3024.6|3031.9|3029.9|3025.9|3023.9|655
1732549500000|2024-11-25 15:45:00|3026.5|3024.5|3020.8|3018.8|3029.5|3027.5|3020.7|3018.7|680
1732549800000|2024-11-25 15:50:00|3020.7|3018.7|3018.2|3016.2|3024.2|3022.2|3015.1|3013.1|743
1732550100000|2024-11-25 15:55:00|3018|3016|3011.6|3009.6|3018|3016|3007.5|3005.5|747
1732550400000|2024-11-25 16:00:00|3011.7|3009.7|3020.8|3018.8|3021.4|3019.4|3011.7|3009.7|574
1732550700000|2024-11-25 16:05:00|3020.5|3018.5|3019.9|3017.9|3021.4|3019.4|3017.9|3015.9|485
1732551000000|2024-11-25 16:10:00|3019.7|3017.7|3016.8|3014.8|3022.2|3020.2|3016.6|3014.6|446
1732551300000|2024-11-25 16:15:00|3016.7|3014.7|3019|3017|3021|3019|3014.1|3012.1|494
1732551600000|2024-11-25 16:20:00|3018.9|3016.9|3012.8|3010.8|3019.2|3017.2|3012.7|3010.7|596
1732551900000|2024-11-25 16:25:00|3013|3011|3016.6|3014.6|3017.4|3015.4|3012.8|3010.8|526
1732552200000|2024-11-25 16:30:00|3016.7|3014.7|3020.9|3018.9|3022.3|3020.3|3016.3|3014.3|498
1732552500000|2024-11-25 16:35:00|3021|3019|3023.6|3021.6|3027.5|3025.5|3019.4|3017.4|650
1732552800000|2024-11-25 16:40:00|3023.8|3021.8|3022.9|3020.9|3025.9|3023.9|3022.3|3020.3|432
1732553100000|2024-11-25 16:45:00|3023|3021|3016.8|3014.8|3023.8|3021.8|3016.4|3014.4|368
1732553400000|2024-11-25 16:50:00|3016.7|3014.7|3018|3016|3019.5|3017.5|3016|3014|309
1732553700000|2024-11-25 16:55:00|3017.9|3015.9|3016.5|3014.5|3018.6|3016.6|3015.5|3013.5|313
1732554000000|2024-11-25 17:00:00|3016.3|3014.3|3019.6|3017.6|3020.6|3018.6|3015.5|3013.5|366
1732554300000|2024-11-25 17:05:00|3019.5|3017.5|3018.5|3016.5|3021.6|3019.6|3017.7|3015.7|288
1732554600000|2024-11-25 17:10:00|3018.4|3016.4|3017.2|3015.2|3020.3|3018.3|3016.6|3014.6|292
1732554900000|2024-11-25 17:15:00|3017|3015|3014.1|3012.1|3017.7|3015.7|3013.6|3011.6|334
1732555200000|2024-11-25 17:20:00|3014|3012|3011.5|3009.5|3014|3012|3009.3|3007.3|425
1732555500000|2024-11-25 17:25:00|3011.6|3009.6|3010.3|3008.3|3013|3011|3009.8|3007.8|351
1732555800000|2024-11-25 17:30:00|3010.4|3008.4|3014|3012|3016.9|3014.9|3010.3|3008.3|334
1732556100000|2024-11-25 17:35:00|3013.9|3011.9|3012.4|3010.4|3015.6|3013.6|3011.8|3009.8|346
1732556400000|2024-11-25 17:40:00|3012.5|3010.5|3013.7|3011.7|3015|3013|3012.5|3010.5|336
1732556700000|2024-11-25 17:45:00|3013.6|3011.6|3015.1|3013.1|3016|3014|3013.5|3011.5|285
1732557000000|2024-11-25 17:50:00|3015|3013|3017|3015|3017.6|3015.6|3014.7|3012.7|282
1732557300000|2024-11-25 17:55:00|3016.9|3014.9|3017.6|3015.6|3019.1|3017.1|3016.6|3014.6|278
1732557600000|2024-11-25 18:00:00|3017.5|3015.5|3020.6|3018.6|3021.2|3019.2|3017.2|3015.2|315
1732557900000|2024-11-25 18:05:00|3020.2|3018.2|3017.6|3015.6|3020.8|3018.8|3017.6|3015.6|259
1732558200000|2024-11-25 18:10:00|3017.7|3015.7|3018.2|3016.2|3019.8|3017.8|3017.6|3015.6|232
1732558500000|2024-11-25 18:15:00|3018.1|3016.1|3018.6|3016.6|3020.8|3018.8|3018|3016|408
1732558800000|2024-11-25 18:20:00|3018.9|3016.9|3021.2|3019.2|3022.1|3020.1|3016.4|3014.4|499
1732559100000|2024-11-25 18:25:00|3021.4|3019.4|3024.4|3022.4|3025.5|3023.5|3021.4|3019.4|540
1732559400000|2024-11-25 18:30:00|3024.5|3022.5|3028.6|3026.6|3028.7|3026.7|3022.4|3020.4|402
1732559700000|2024-11-25 18:35:00|3028.5|3026.5|3029|3027|3032.7|3030.7|3027|3025|321
1732560000000|2024-11-25 18:40:00|3028.9|3026.9|3026|3024|3029.3|3027.3|3024.5|3022.5|297
1732560300000|2024-11-25 18:45:00|3026.2|3024.2|3024.9|3022.9|3028.5|3026.5|3024.5|3022.5|292
1732560600000|2024-11-25 18:50:00|3025|3023|3026|3024|3029.2|3027.2|3025|3023|224
1732560900000|2024-11-25 18:55:00|3026.5|3024.5|3027.1|3025.1|3029.5|3027.5|3026.1|3024.1|243
1732561200000|2024-11-25 19:00:00|3027|3025|3029.9|3027.9|3031.3|3029.3|3025.8|3023.8|261
1732561500000|2024-11-25 19:05:00|3030|3028|3031|3029|3031.2|3029.2|3029.3|3027.3|231
1732561800000|2024-11-25 19:10:00|3031.2|3029.2|3032.1|3030.1|3033|3031|3029.6|3027.6|184
1732562100000|2024-11-25 19:15:00|3032|3030|3032.4|3030.4|3033.1|3031.1|3031.3|3029.3|166
1732562400000|2024-11-25 19:20:00|3032.5|3030.5|3032.2|3030.2|3033|3031|3030.5|3028.5|226
1732562700000|2024-11-25 19:25:00|3032.1|3030.1|3033.4|3031.4|3034|3032|3031.8|3029.8|188
1732563000000|2024-11-25 19:30:00|3033.5|3031.5|3036.4|3034.4|3037.1|3035.1|3033.4|3031.4|203
1732563300000|2024-11-25 19:35:00|3036.5|3034.5|3033.3|3031.3|3036.5|3034.5|3031.9|3029.9|172
1732563600000|2024-11-25 19:40:00|3033.2|3031.2|3036.9|3034.9|3038|3036|3033.2|3031.2|150
1732563900000|2024-11-25 19:45:00|3036.5|3034.5|3034.3|3032.3|3037.1|3035.1|3033.8|3031.8|160
1732564200000|2024-11-25 19:50:00|3034.4|3032.4|3038.6|3036.6|3038.8|3036.8|3034|3032|133
1732564500000|2024-11-25 19:55:00|3038.5|3036.5|3038.5|3036.5|3039.4|3037.4|3037.5|3035.5|161
1732564800000|2024-11-25 20:00:00|3038.6|3036.6|3033.2|3031.2|3038.6|3036.6|3033|3031|238
1732565100000|2024-11-25 20:05:00|3033.3|3031.3|3035.2|3033.2|3035.6|3033.6|3030.6|3028.6|190
1732565400000|2024-11-25 20:10:00|3035.3|3033.3|3035.7|3033.7|3038.3|3036.3|3035.3|3033.3|189
1732565700000|2024-11-25 20:15:00|3035.4|3033.4|3038|3036|3038|3036|3035.3|3033.3|137
1732566000000|2024-11-25 20:20:00|3037.7|3035.7|3036|3034|3037.9|3035.9|3035.6|3033.6|148
1732566300000|2024-11-25 20:25:00|3035.8|3033.8|3034.1|3032.1|3036|3034|3033.2|3031.2|166
1732566600000|2024-11-25 20:30:00|3033.9|3031.9|3033.8|3031.8|3035.4|3033.4|3033.2|3031.2|151
1732566900000|2024-11-25 20:35:00|3033|3031|3034.5|3032.5|3034.8|3032.8|3032.3|3030.3|147
1732567200000|2024-11-25 20:40:00|3034.4|3032.4|3035|3033|3036.1|3034.1|3033.7|3031.7|115
1732567500000|2024-11-25 20:45:00|3035.1|3033.1|3034.1|3032.1|3036|3034|3033.5|3031.5|105
1732567800000|2024-11-25 20:50:00|3034|3032|3035.1|3033.1|3036.8|3034.8|3033.8|3031.8|163
1732568100000|2024-11-25 20:55:00|3035.2|3033.2|3033.7|3031.7|3036.3|3034.3|3033.2|3031.2|226
1732568400000|2024-11-25 21:00:00|3034.3|3032.3|3033.3|3031.3|3034.3|3032.3|3033.2|3031.2|166
1732568700000|2024-11-25 21:05:00|3033.5|3031.5|3035.1|3033.1|3035.1|3033.1|3033.1|3031.1|50
1732569000000|2024-11-25 21:10:00|3035.2|3033.2|3034.7|3032.7|3036.1|3034.1|3034.5|3032.5|57
1732569300000|2024-11-25 21:15:00|3034.8|3032.8|3035.1|3033.1|3035.1|3033.1|3034.1|3032.1|44
1732569600000|2024-11-25 21:20:00|3035|3033|3035.1|3033.1|3036.1|3034.1|3034.5|3032.5|41
1732569900000|2024-11-25 21:25:00|3035|3033|3033.5|3031.5|3035.8|3033.8|3033.4|3031.4|59
1732570200000|2024-11-25 21:30:00|3033.7|3031.7|3033.1|3031.1|3034.4|3032.4|3032.1|3030.1|52
1732570500000|2024-11-25 21:35:00|3033.2|3031.2|3033.1|3031.1|3034.1|3032.1|3032.3|3030.3|45
1732570800000|2024-11-25 21:40:00|3033|3031|3033.6|3031.6|3033.6|3031.6|3032.4|3030.4|54
1732571100000|2024-11-25 21:45:00|3033|3031|3030.6|3028.6|3033.1|3031.1|3030.3|3028.3|79
1732571400000|2024-11-25 21:50:00|3030.4|3028.4|3031.2|3029.2|3031.4|3029.4|3030.3|3028.3|89
1732571700000|2024-11-25 21:55:00|3031.1|3029.1|3031.4|3028.4|3032.3|3029.9|3030.8|3027.8|74
1732575600000|2024-11-25 23:00:00|3031.3|3028.3|3032.7|3030.7|3033|3031|3030.5|3028.2|101
1732575900000|2024-11-25 23:05:00|3033|3030|3032.3|3030.3|3033|3030.6|3030.6|3028.6|87
1732576200000|2024-11-25 23:10:00|3032.2|3030.2|3033.3|3031.3|3033.5|3031.3|3031.2|3029.2|146
1732576500000|2024-11-25 23:15:00|3033.2|3031.2|3033.3|3030.3|3033.3|3031.3|3030.3|3028.3|116
1732576800000|2024-11-25 23:20:00|3033|3030|3032.2|3029.2|3033.3|3030.8|3031.2|3028.3|92
1732577100000|2024-11-25 23:25:00|3031.6|3029.6|3031.8|3028.8|3032.3|3029.7|3030.3|3028.3|60
1732577400000|2024-11-25 23:30:00|3031.5|3028.5|3030.8|3028.8|3032.8|3029.8|3029.8|3027.3|83
1732577700000|2024-11-25 23:35:00|3031.2|3028.2|3024.8|3021.8|3031.8|3029.8|3023.3|3020.3|343
1732578000000|2024-11-25 23:40:00|3025|3022|3013.3|3011.3|3027.8|3024.8|3012|3009.2|587
1732578300000|2024-11-25 23:45:00|3013.5|3011.5|3010.3|3007.3|3019.7|3017.3|3008.9|3006.7|498
1732578600000|2024-11-25 23:50:00|3010.5|3007.5|3002.5|2999.5|3011.8|3009.1|3000|2997|545
1732578900000|2024-11-25 23:55:00|3002.7|2999.7|3013|3010|3017|3014|3002.5|2999.5|432
1732579200000|2024-11-26 00:00:00|3012.8|3009.8|3012|3010|3016.6|3014.6|3010|3007|487
1732579500000|2024-11-26 00:05:00|3012.1|3010.1|3008.3|3005.3|3014.5|3012.5|3007.7|3005.3|565
1732579800000|2024-11-26 00:10:00|3008|3005|3008|3005|3013.6|3011.4|3007.5|3004.6|436
1732580100000|2024-11-26 00:15:00|3007.9|3004.9|3011.1|3009.1|3012.5|3010.5|3005.8|3003.1|442
1732580400000|2024-11-26 00:20:00|3011|3009|3024.5|3022.5|3025.1|3022.8|3010.9|3008.9|550
1732580700000|2024-11-26 00:25:00|3024.6|3022.6|3023.9|3021.9|3024.8|3022.6|3021.2|3019.2|377
1732581000000|2024-11-26 00:30:00|3023.6|3021.6|3022.1|3020.1|3026.5|3024.5|3022|3020|284
1732581300000|2024-11-26 00:35:00|3022|3020|3021.5|3019.5|3022.8|3020.8|3020.2|3017.5|275
1732581600000|2024-11-26 00:40:00|3021.2|3019.2|3017.6|3015.6|3023|3020.3|3017.5|3015.4|294
1732581900000|2024-11-26 00:45:00|3017.5|3015.5|3020.5|3017.5|3020.9|3017.9|3016.5|3014|225
1732582200000|2024-11-26 00:50:00|3020.1|3017.1|3018|3015|3021.5|3019|3016.6|3014.6|258
1732582500000|2024-11-26 00:55:00|3017.9|3014.9|3011.5|3008.5|3019|3016.6|3010.5|3008|380
1732582800000|2024-11-26 01:00:00|3011.6|3008.6|3011.1|3008.1|3019.5|3016.5|3007|3004|965
1732583100000|2024-11-26 01:05:00|3011|3008|3018.2|3016.2|3019.4|3017.4|3010.8|3007.8|712
1732583400000|2024-11-26 01:10:00|3018.6|3016.6|3019.4|3017.4|3024.7|3022.7|3017.8|3015.8|635
1732583700000|2024-11-26 01:15:00|3019.6|3017.6|3027.3|3025.3|3028.3|3026.3|3019.2|3017.2|405
1732584000000|2024-11-26 01:20:00|3027.6|3025.6|3022.8|3020.8|3027.8|3025.8|3020.7|3018.3|402
1732584300000|2024-11-26 01:25:00|3022.7|3020.7|3025|3022|3025.8|3023.8|3020.7|3018.4|383
1732584600000|2024-11-26 01:30:00|3025.1|3022.1|3029.9|3026.9|3031.7|3028.9|3024.3|3021.7|472
1732584900000|2024-11-26 01:35:00|3030.2|3027.2|3028.3|3025.3|3031.8|3028.8|3027.4|3024.4|517
1732585200000|2024-11-26 01:40:00|3028.2|3025.2|3029.9|3026.9|3031.4|3028.5|3027.1|3024.2|412
1732585500000|2024-11-26 01:45:00|3030.1|3027.1|3022.9|3019.9|3030.8|3027.8|3021.8|3019.8|369
1732585800000|2024-11-26 01:50:00|3022.8|3019.8|3023.4|3020.4|3026.9|3023.9|3021.7|3019.4|327
1732586100000|2024-11-26 01:55:00|3023.9|3020.9|3025.7|3023.7|3025.9|3023.9|3022|3019.9|332
1732586400000|2024-11-26 02:00:00|3025.9|3023.9|3026.9|3024.9|3028.9|3026.9|3023.4|3021.4|329
1732586700000|2024-11-26 02:05:00|3026.8|3024.8|3027.9|3024.9|3029.5|3027.4|3025.9|3023.9|308
1732587000000|2024-11-26 02:10:00|3028.4|3025.4|3026.6|3024.6|3028.6|3026.6|3026|3023.8|327
1732587300000|2024-11-26 02:15:00|3026.7|3024.7|3027.8|3025.8|3028.6|3026.6|3026|3024|257
1732587600000|2024-11-26 02:20:00|3028|3026|3029.9|3026.9|3031.8|3029.8|3026.6|3024.6|191
1732587900000|2024-11-26 02:25:00|3030.1|3027.1|3029|3026|3032.8|3029.8|3027|3024.5|203
1732588200000|2024-11-26 02:30:00|3028.9|3025.9|3029.1|3026.1|3031.6|3029.4|3026.6|3024.6|388
1732588500000|2024-11-26 02:35:00|3029.3|3026.3|3028.8|3026.8|3030.6|3028|3027.5|3025|320
1732588800000|2024-11-26 02:40:00|3028.6|3026.6|3025.9|3023.9|3029.9|3027.5|3025.5|3023.1|361
1732589100000|2024-11-26 02:45:00|3026.6|3023.6|3027.1|3025.1|3028.6|3026.1|3026|3023.1|386
1732589400000|2024-11-26 02:50:00|3027.3|3025.3|3030.1|3027.1|3031|3029|3026.6|3024.6|262
1732589700000|2024-11-26 02:55:00|3030.4|3027.4|3029|3027|3030.5|3028.1|3028|3025.6|264
1732590000000|2024-11-26 03:00:00|3028.9|3026.9|3030.7|3028.7|3031|3029|3027.4|3025.4|304
1732590300000|2024-11-26 03:05:00|3030.8|3028.8|3033.7|3030.7|3035.6|3033.4|3029.5|3027.5|321
1732590600000|2024-11-26 03:10:00|3033.6|3030.6|3035.1|3033.1|3036.6|3034.6|3033.1|3030.5|343
1732590900000|2024-11-26 03:15:00|3034.9|3032.9|3036.5|3034.5|3038.2|3036.1|3034.3|3031.9|206
1732591200000|2024-11-26 03:20:00|3036.6|3034.6|3040.6|3037.6|3040.6|3038.2|3036.5|3034.1|255
1732591500000|2024-11-26 03:25:00|3040.1|3037.1|3038.2|3036.2|3040.5|3038|3037.5|3035.5|284
1732591800000|2024-11-26 03:30:00|3038|3036|3037|3035|3038.9|3036.9|3037|3035|104
1732592100000|2024-11-26 03:35:00|3037.1|3035.1|3038.6|3036.6|3038.9|3036.9|3037.1|3035.1|91
1732592400000|2024-11-26 03:40:00|3038.7|3036.7|3039.6|3037.6|3040.4|3038.4|3037.9|3035.9|89
1732592700000|2024-11-26 03:45:00|3039.5|3037.5|3042.1|3040.1|3042.5|3040.5|3038.6|3036.6|91
1732593000000|2024-11-26 03:50:00|3042|3040|3039.5|3036.5|3042.4|3040.4|3038.6|3036.2|105
1732593300000|2024-11-26 03:55:00|3040|3037|3039.4|3037.4|3041.1|3038.6|3038.5|3036.3|110
1732593600000|2024-11-26 04:00:00|3039.3|3037.3|3041|3038|3042.4|3040.4|3039|3037|100
1732593900000|2024-11-26 04:05:00|3041.1|3038.1|3039.1|3037.1|3041.1|3038.4|3038.7|3035.9|89
1732594200000|2024-11-26 04:10:00|3039|3037|3037|3035|3039.1|3037.1|3036.9|3034.9|90
1732594500000|2024-11-26 04:15:00|3037.1|3035.1|3037.7|3035.7|3038.4|3036.4|3036.6|3034.6|78
1732594800000|2024-11-26 04:20:00|3037.9|3035.9|3038.5|3036.5|3040.5|3038.5|3037.7|3035.7|95
1732595100000|2024-11-26 04:25:00|3038.4|3036.4|3038|3036|3039.5|3037.5|3037.5|3035.5|54
1732595400000|2024-11-26 04:30:00|3038.1|3036.1|3036.4|3034.4|3039|3037|3036.2|3033.7|102
1732595700000|2024-11-26 04:35:00|3036.5|3034.5|3037.6|3035.6|3038.4|3036.4|3036.4|3034.4|109
1732596000000|2024-11-26 04:40:00|3037.9|3035.9|3036.1|3034.1|3038.3|3036.3|3035.2|3033.2|111
1732596300000|2024-11-26 04:45:00|3036.3|3034.3|3035.1|3033.1|3036.3|3034.3|3034.5|3032|126
1732596600000|2024-11-26 04:50:00|3035.6|3033.6|3036.3|3034.3|3036.4|3034.4|3035.4|3033.4|81
1732596900000|2024-11-26 04:55:00|3036|3034|3036|3034|3036.5|3034.5|3035|3033|57
1732597200000|2024-11-26 05:00:00|3035|3033|3035.8|3033.8|3036.4|3034.4|3035|3033|110
1732597500000|2024-11-26 05:05:00|3035.9|3033.9|3033.9|3031.9|3036.6|3034|3033.4|3031.4|115
1732597800000|2024-11-26 05:10:00|3034.2|3032.2|3028.7|3026.7|3034.8|3032.8|3028|3026|175
1732598100000|2024-11-26 05:15:00|3028.6|3026.6|3029|3027|3030.7|3028.3|3028.2|3026.2|137
1732598400000|2024-11-26 05:20:00|3028.9|3026.9|3031.5|3029.5|3031.5|3029.5|3028.6|3026.6|95
1732598700000|2024-11-26 05:25:00|3031.6|3029.6|3027.9|3025.9|3031.6|3029.6|3027.7|3024.7|161
1732599000000|2024-11-26 05:30:00|3027.8|3025.8|3027.1|3025.1|3029.7|3027|3025.3|3023.3|459
1732599300000|2024-11-26 05:35:00|3027.2|3025.2|3029.7|3027.7|3030.7|3028.7|3027.1|3024.7|362
1732599600000|2024-11-26 05:40:00|3029.3|3027.3|3027.7|3025.7|3031.2|3029.2|3026.6|3024.6|304
1732599900000|2024-11-26 05:45:00|3027.6|3025.6|3027.7|3025.7|3028.6|3026.6|3025.1|3023|288
1732600200000|2024-11-26 05:50:00|3027.6|3025.6|3030.9|3028.9|3030.9|3028.9|3026.8|3024.7|228
1732600500000|2024-11-26 05:55:00|3031.1|3029.1|3036.2|3034.2|3037.8|3035.8|3031.1|3029.1|288
1732600800000|2024-11-26 06:00:00|3036.4|3034.4|3034.3|3032.3|3037.2|3035.2|3032.8|3030.5|366
1732601100000|2024-11-26 06:05:00|3034.7|3032.7|3034.7|3032.7|3037.1|3035.1|3031.8|3029.7|306
1732601400000|2024-11-26 06:10:00|3034.6|3032.6|3034.8|3032.8|3036.6|3034.3|3033.7|3031.7|317
1732601700000|2024-11-26 06:15:00|3034.5|3032.5|3031.1|3029.1|3034.8|3032.8|3030.9|3028.9|229
1732602000000|2024-11-26 06:20:00|3031.2|3029.2|3029.9|3027.9|3033.2|3030.7|3027.7|3025.7|331
1732602300000|2024-11-26 06:25:00|3030.1|3028.1|3028.7|3026.7|3030.1|3028.1|3026.7|3024.7|353
1732602600000|2024-11-26 06:30:00|3028.8|3026.8|3027.5|3025.5|3029.9|3027.8|3026.1|3023.6|339
1732602900000|2024-11-26 06:35:00|3027.7|3025.7|3026.7|3024.7|3029.4|3026.9|3026.1|3024.1|318
1732603200000|2024-11-26 06:40:00|3026.8|3024.8|3026.3|3024.3|3029.3|3027.3|3025.9|3023.9|229
1732603500000|2024-11-26 06:45:00|3026.2|3024.2|3027.2|3025.2|3027.6|3025.6|3025.6|3023.2|273
1732603800000|2024-11-26 06:50:00|3027.3|3025.3|3028|3026|3028.7|3026.7|3025.9|3023.9|229
1732604100000|2024-11-26 06:55:00|3028.1|3026.1|3026.3|3024.3|3029.1|3027.1|3026.2|3024.2|253
1732604400000|2024-11-26 07:00:00|3026.4|3024.4|3026.2|3024.2|3027.5|3025.5|3025.9|3023.9|132
1732604700000|2024-11-26 07:05:00|3026.4|3024.4|3028.2|3026.2|3029.2|3027.2|3026.3|3024.3|171
1732605000000|2024-11-26 07:10:00|3028.3|3026.3|3026.4|3024.4|3028.7|3026.7|3026.3|3024.3|178
1732605300000|2024-11-26 07:15:00|3026.1|3024.1|3026.7|3024.7|3027.7|3025.7|3026|3024|122
1732605600000|2024-11-26 07:20:00|3026.6|3024.6|3022.2|3020.2|3026.6|3024.6|3022|3019.9|173
1732605900000|2024-11-26 07:25:00|3021.8|3019.8|3020.7|3018.7|3023.9|3021.8|3020.5|3018.4|262
1732606200000|2024-11-26 07:30:00|3021|3018|3018.8|3015.8|3021.8|3019.6|3017.8|3014.8|302
1732606500000|2024-11-26 07:35:00|3018.3|3015.3|3018.3|3016.3|3018.9|3016.8|3015.3|3013.3|252
1732606800000|2024-11-26 07:40:00|3018.1|3016.1|3015.8|3012.8|3019.8|3017.8|3014.1|3011.8|241
1732607100000|2024-11-26 07:45:00|3015.3|3012.3|3016.4|3014.4|3018.2|3016.2|3014.7|3012.2|262
1732607400000|2024-11-26 07:50:00|3016.3|3014.3|3016|3014|3017.8|3015.6|3014.8|3012.8|269
1732607700000|2024-11-26 07:55:00|3016.1|3014.1|3016.8|3014.8|3018.2|3016.2|3015.1|3013.1|258
1732608000000|2024-11-26 08:00:00|3016.5|3014.5|3018.1|3015.1|3018.2|3016.1|3013.1|3011.1|485
1732608300000|2024-11-26 08:05:00|3018.2|3015.2|3021.1|3019.1|3022.7|3019.9|3015.8|3013.2|406
1732608600000|2024-11-26 08:10:00|3021|3019|3023.6|3021.6|3023.6|3021.6|3020.7|3018.6|261
1732608900000|2024-11-26 08:15:00|3024|3022|3026.2|3024.2|3026.2|3024.2|3023.5|3021.2|328
1732609200000|2024-11-26 08:20:00|3026.1|3024.1|3024.1|3022.1|3026.6|3024.6|3022.6|3020.6|284
1732609500000|2024-11-26 08:25:00|3024|3022|3024.7|3022.7|3027.7|3025.2|3023.5|3021.5|333
1732609800000|2024-11-26 08:30:00|3024.8|3022.8|3023.5|3021.5|3025.2|3023.2|3021.8|3019.8|266
1732610100000|2024-11-26 08:35:00|3023.6|3021.6|3020.1|3018.1|3024.9|3022.6|3020|3018|257
1732610400000|2024-11-26 08:40:00|3020.2|3018.2|3021.7|3019.7|3021.8|3019.8|3017.5|3015.5|261
1732610700000|2024-11-26 08:45:00|3021.8|3019.8|3026.4|3024.4|3026.7|3024.7|3020.8|3018|261
1732611000000|2024-11-26 08:50:00|3026.5|3024.5|3027.6|3025.6|3028.1|3026.1|3026|3024|304
1732611300000|2024-11-26 08:55:00|3027.3|3025.3|3024|3022|3028.9|3026.9|3023.1|3021.1|274
1732611600000|2024-11-26 09:00:00|3024.1|3022.1|3028.8|3026.8|3029.7|3027.7|3024.1|3022.1|287
1732611900000|2024-11-26 09:05:00|3028.9|3026.9|3032.6|3030.6|3032.6|3030.6|3028.6|3026.6|255
1732612200000|2024-11-26 09:10:00|3032.5|3030.5|3036.8|3034.8|3037.6|3035.6|3031.8|3029.8|240
1732612500000|2024-11-26 09:15:00|3036.6|3034.6|3036.9|3034.9|3039|3037|3036.5|3034.5|277
1732612800000|2024-11-26 09:20:00|3036.8|3034.8|3037.5|3035.5|3039.1|3037.1|3036.5|3034.5|213
1732613100000|2024-11-26 09:25:00|3036.8|3034.8|3036.5|3034.5|3038|3036|3035.8|3033.8|188
1732613400000|2024-11-26 09:30:00|3036.6|3034.6|3036.6|3034.6|3038.5|3036.5|3035.6|3033.6|212
1732613700000|2024-11-26 09:35:00|3036.8|3034.8|3042.5|3040.5|3043.4|3041.4|3036.4|3034.4|292
1732614000000|2024-11-26 09:40:00|3042.4|3040.4|3041.9|3039.9|3042.5|3040.5|3040.7|3038.7|197
1732614300000|2024-11-26 09:45:00|3041.8|3039.8|3041.9|3039.9|3043.4|3041.4|3041.2|3039.2|142
1732614600000|2024-11-26 09:50:00|3042|3040|3043.7|3041.7|3043.7|3041.7|3040.4|3038.4|235
1732614900000|2024-11-26 09:55:00|3043.8|3041.8|3045.9|3043.9|3046.2|3044.2|3043.4|3041.4|255
1732615200000|2024-11-26 10:00:00|3046.1|3044.1|3048.5|3046.5|3051.4|3049.4|3046|3044|338
1732615500000|2024-11-26 10:05:00|3048.7|3046.7|3047.6|3045.6|3049.2|3047.2|3046|3044|304
1732615800000|2024-11-26 10:10:00|3047.5|3045.5|3050.7|3048.7|3051.2|3049.2|3047.1|3045.1|230
1732616100000|2024-11-26 10:15:00|3050.8|3048.8|3050.1|3048.1|3051.1|3049.1|3049.4|3047.4|209
1732616400000|2024-11-26 10:20:00|3050.6|3048.6|3049.4|3047.4|3051|3049|3048.4|3046.4|169
1732616700000|2024-11-26 10:25:00|3049.5|3047.5|3049.3|3047.3|3049.8|3047.8|3047.8|3045.8|158
1732617000000|2024-11-26 10:30:00|3049.4|3047.4|3051.6|3049.6|3051.7|3049.7|3049.2|3047.2|215
1732617300000|2024-11-26 10:35:00|3051.5|3049.5|3049.1|3047.1|3052.3|3050.3|3048.3|3046.3|142
1732617600000|2024-11-26 10:40:00|3049|3047|3047.8|3045.8|3049.1|3047.1|3046.6|3044.6|142
1732617900000|2024-11-26 10:45:00|3047.7|3045.7|3048.7|3046.7|3048.8|3046.8|3046.8|3044.8|146
1732618200000|2024-11-26 10:50:00|3048.8|3046.8|3049.3|3047.3|3050.3|3048.3|3048.1|3046.1|164
1732618500000|2024-11-26 10:55:00|3049.4|3047.4|3049.5|3047.5|3050.8|3048.8|3048.8|3046.8|189
1732618800000|2024-11-26 11:00:00|3049.4|3047.4|3046.8|3044.8|3049.4|3047.4|3046.2|3044.2|215
1732619100000|2024-11-26 11:05:00|3047|3045|3049|3047|3049.6|3047.6|3046.6|3044.6|194
1732619400000|2024-11-26 11:10:00|3049.1|3047.1|3047.9|3045.9|3049.2|3047.2|3045.4|3043.4|165
1732619700000|2024-11-26 11:15:00|3048|3046|3046.9|3044.9|3050|3048|3046.2|3044.2|185
1732620000000|2024-11-26 11:20:00|3047|3045|3046.7|3044.7|3047.5|3045.5|3045.1|3043.1|208
1732620300000|2024-11-26 11:25:00|3046.8|3044.8|3046.8|3044.8|3048.2|3046.2|3046.4|3044.4|183
1732620600000|2024-11-26 11:30:00|3046.7|3044.7|3051.1|3049.1|3052.9|3050.9|3046.2|3044.2|268
1732620900000|2024-11-26 11:35:00|3050.9|3048.9|3052.9|3050.9|3053.7|3051.7|3050.4|3048.4|189
1732621200000|2024-11-26 11:40:00|3053|3051|3055.2|3053.2|3056.6|3054.6|3052.9|3050.9|197
1732621500000|2024-11-26 11:45:00|3055.3|3053.3|3055.7|3053.7|3056.7|3054.7|3052.7|3050.7|206
1732621800000|2024-11-26 11:50:00|3055.4|3053.4|3056.5|3054.5|3056.7|3054.7|3054.1|3052.1|163
1732622100000|2024-11-26 11:55:00|3056.2|3054.2|3055.7|3053.7|3056.8|3054.8|3055.1|3053.1|143
1732622400000|2024-11-26 12:00:00|3055.2|3053.2|3054.2|3052.2|3055.7|3053.7|3052.7|3050.7|231
1732622700000|2024-11-26 12:05:00|3053.8|3051.8|3053.9|3051.9|3055.3|3053.3|3053.2|3051.2|152
1732623000000|2024-11-26 12:10:00|3054|3052|3056.2|3054.2|3056.7|3054.7|3053.6|3051.6|162
1732623300000|2024-11-26 12:15:00|3056.1|3054.1|3058.2|3056.2|3059.9|3057.9|3055.4|3053.4|229
1732623600000|2024-11-26 12:20:00|3058.1|3056.1|3055.4|3053.4|3058.7|3056.7|3055|3053|209
1732623900000|2024-11-26 12:25:00|3055.6|3053.6|3054.1|3052.1|3056.2|3054.2|3051.3|3049.3|275
1732624200000|2024-11-26 12:30:00|3054.4|3052.4|3056.4|3054.4|3056.6|3054.6|3053.1|3051.1|229
1732624500000|2024-11-26 12:35:00|3056.2|3054.2|3056.2|3054.2|3057.6|3055.6|3055.2|3053.2|177
1732624800000|2024-11-26 12:40:00|3055.9|3053.9|3055.8|3053.8|3056.4|3054.4|3053.6|3051.6|214
1732625100000|2024-11-26 12:45:00|3055.9|3053.9|3057.4|3055.4|3060.3|3058.3|3055.9|3053.9|206
1732625400000|2024-11-26 12:50:00|3057.2|3055.2|3057|3055|3058.8|3056.8|3056.3|3054.3|207
1732625700000|2024-11-26 12:55:00|3056.9|3054.9|3057.7|3055.7|3058|3056|3055.8|3053.8|225
1732626000000|2024-11-26 13:00:00|3057.2|3055.2|3064.4|3062.4|3065.9|3063.9|3053.4|3051.4|727
1732626300000|2024-11-26 13:05:00|3064.3|3062.3|3064.9|3062.9|3067.3|3065.3|3061.9|3059.9|505
1732626600000|2024-11-26 13:10:00|3064.8|3062.8|3069.9|3067.9|3070.3|3068.3|3063.7|3061.7|420
1732626900000|2024-11-26 13:15:00|3070|3068|3064.7|3062.7|3070.7|3068.7|3063.7|3061.7|397
1732627200000|2024-11-26 13:20:00|3064.5|3062.5|3055.3|3053.3|3064.5|3062.5|3054.7|3052.7|463
1732627500000|2024-11-26 13:25:00|3055.2|3053.2|3054.7|3052.7|3058.2|3056.2|3053.4|3051.4|435
1732627800000|2024-11-26 13:30:00|3054.8|3052.8|3058.1|3056.1|3058.8|3056.8|3050.9|3048.9|493
1732628100000|2024-11-26 13:35:00|3058.2|3056.2|3054.7|3052.7|3058.2|3056.2|3050.9|3048.9|364
1732628400000|2024-11-26 13:40:00|3054.5|3052.5|3053.7|3051.7|3056.7|3054.7|3052|3050|339
1732628700000|2024-11-26 13:45:00|3053.6|3051.6|3050.7|3048.7|3054.3|3052.3|3047.5|3045.5|424
1732629000000|2024-11-26 13:50:00|3050.5|3048.5|3052.4|3050.4|3052.5|3050.5|3045.7|3043.7|603
1732629300000|2024-11-26 13:55:00|3052.5|3050.5|3054.6|3052.6|3059.9|3057.9|3051.9|3049.9|473
1732629600000|2024-11-26 14:00:00|3054.7|3052.7|3051.3|3049.3|3058.7|3056.7|3051|3049|531
1732629900000|2024-11-26 14:05:00|3051.2|3049.2|3051.4|3049.4|3051.8|3049.8|3048.2|3046.2|375
1732630200000|2024-11-26 14:10:00|3051.7|3049.7|3053.6|3051.6|3055.2|3053.2|3051.1|3049.1|426
1732630500000|2024-11-26 14:15:00|3053.1|3051.1|3053.4|3051.4|3054.3|3052.3|3049.2|3047.2|407
1732630800000|2024-11-26 14:20:00|3053.1|3051.1|3058.8|3056.8|3059.1|3057.1|3052.6|3050.6|346
1732631100000|2024-11-26 14:25:00|3059|3057|3053.4|3051.4|3059.4|3057.4|3053.1|3051.1|395
1732631400000|2024-11-26 14:30:00|3053.2|3051.2|3044.3|3042.3|3053.2|3051.2|3041.2|3039.2|713
1732631700000|2024-11-26 14:35:00|3044.2|3042.2|3041.4|3039.4|3048.4|3046.4|3040.9|3038.9|698
1732632000000|2024-11-26 14:40:00|3041.3|3039.3|3040.9|3038.9|3042.2|3040.2|3030.1|3028.1|1084
1732632300000|2024-11-26 14:45:00|3040.5|3038.5|3041.5|3039.5|3044.1|3042.1|3035.3|3033.3|656
1732632600000|2024-11-26 14:50:00|3041.4|3039.4|3037.3|3035.3|3042.2|3040.2|3034.8|3032.8|655
1732632900000|2024-11-26 14:55:00|3037.4|3035.4|3039.8|3036.8|3040.8|3038.8|3036.7|3034.7|483
1732633200000|2024-11-26 15:00:00|3040.4|3037.4|3039.1|3037.1|3043.6|3041.1|3038.5|3036.5|563
1732633500000|2024-11-26 15:05:00|3038.9|3036.9|3039.7|3037.7|3043.8|3041.8|3038.2|3036.2|569
1732633800000|2024-11-26 15:10:00|3039.6|3037.6|3042.1|3040.1|3042.8|3040.8|3037.1|3035.1|533
1732634100000|2024-11-26 15:15:00|3042|3040|3044.3|3042.3|3044.7|3042.7|3039.1|3037.1|609
1732634400000|2024-11-26 15:20:00|3044.5|3042.5|3042.9|3040.9|3046.2|3044.2|3041.3|3039.3|574
1732634700000|2024-11-26 15:25:00|3043|3041|3042.8|3040.8|3046.7|3044.7|3041.7|3039.7|590
1732635000000|2024-11-26 15:30:00|3042.7|3040.7|3044.9|3042.9|3046.2|3044.2|3041.2|3039.2|492
1732635300000|2024-11-26 15:35:00|3045|3043|3050.9|3048.9|3052.2|3050.2|3044.8|3042.8|380
1732635600000|2024-11-26 15:40:00|3051.3|3049.3|3053.6|3051.6|3053.6|3051.6|3048.2|3046.2|433
1732635900000|2024-11-26 15:45:00|3053.5|3051.5|3052.3|3050.3|3055.1|3053.1|3051.6|3049.6|419
1732636200000|2024-11-26 15:50:00|3052.2|3050.2|3048.6|3046.6|3052.5|3050.5|3047.8|3045.8|430
1732636500000|2024-11-26 15:55:00|3048.5|3046.5|3048.6|3046.6|3050.6|3048.6|3047.5|3045.5|367
1732636800000|2024-11-26 16:00:00|3048.7|3046.7|3047.3|3045.3|3049.9|3047.9|3046.2|3044.2|304
1732637100000|2024-11-26 16:05:00|3047.2|3045.2|3047.6|3045.6|3048.8|3046.8|3046.2|3044.2|314
1732637400000|2024-11-26 16:10:00|3047.7|3045.7|3048.4|3046.4|3050.3|3048.3|3046.2|3044.2|355
1732637700000|2024-11-26 16:15:00|3048.5|3046.5|3048.1|3046.1|3050.4|3048.4|3046.4|3044.4|301
1732638000000|2024-11-26 16:20:00|3048.2|3046.2|3045|3043|3048.3|3046.3|3044.5|3042.5|309
1732638300000|2024-11-26 16:25:00|3044.8|3042.8|3044.7|3042.7|3047.9|3045.9|3042|3040|356
1732638600000|2024-11-26 16:30:00|3044.6|3042.6|3045.5|3043.5|3048.8|3046.8|3044.6|3042.6|299
1732638900000|2024-11-26 16:35:00|3045.4|3043.4|3049.5|3047.5|3049.9|3047.9|3045.2|3043.2|301
1732639200000|2024-11-26 16:40:00|3049.6|3047.6|3048.7|3046.7|3050.2|3048.2|3048.2|3046.2|330
1732639500000|2024-11-26 16:45:00|3048.6|3046.6|3051.3|3049.3|3051.6|3049.6|3048.6|3046.6|286
1732639800000|2024-11-26 16:50:00|3051.5|3049.5|3054|3052|3054.6|3052.6|3050.1|3048.1|291
1732640100000|2024-11-26 16:55:00|3053.7|3051.7|3050.7|3048.7|3054.5|3052.5|3050.1|3048.1|220
1732640400000|2024-11-26 17:00:00|3050.1|3048.1|3047.7|3045.7|3050.3|3048.3|3047.5|3045.5|273
1732640700000|2024-11-26 17:05:00|3047.6|3045.6|3045.2|3043.2|3048|3046|3044.5|3042.5|236
1732641000000|2024-11-26 17:10:00|3045.3|3043.3|3042.2|3040.2|3046.8|3044.8|3042.1|3040.1|201
1732641300000|2024-11-26 17:15:00|3042.3|3040.3|3044.2|3042.2|3045.6|3043.6|3042.2|3040.2|221
1732641600000|2024-11-26 17:20:00|3043.8|3041.8|3043.7|3041.7|3044.7|3042.7|3042.3|3040.3|248
1732641900000|2024-11-26 17:25:00|3043.8|3041.8|3046.2|3044.2|3047.2|3045.2|3043.6|3041.6|184
1732642200000|2024-11-26 17:30:00|3046.4|3044.4|3047.9|3045.9|3048.2|3046.2|3046.2|3044.2|233
1732642500000|2024-11-26 17:35:00|3047.8|3045.8|3046.9|3044.9|3048.4|3046.4|3046.4|3044.4|188
1732642800000|2024-11-26 17:40:00|3046.8|3044.8|3048.9|3046.9|3049.7|3047.7|3045.9|3043.9|199
1732643100000|2024-11-26 17:45:00|3049.1|3047.1|3048.7|3046.7|3049.3|3047.3|3047.7|3045.7|131
1732643400000|2024-11-26 17:50:00|3048.8|3046.8|3048.2|3046.2|3049.9|3047.9|3048.2|3046.2|158
1732643700000|2024-11-26 17:55:00|3047.9|3045.9|3046.9|3044.9|3048.5|3046.5|3046.7|3044.7|144
1732644000000|2024-11-26 18:00:00|3046.7|3044.7|3042.7|3040.7|3046.8|3044.8|3042.4|3040.4|279
1732644300000|2024-11-26 18:05:00|3042.4|3040.4|3040.7|3038.7|3042.9|3040.9|3040.6|3038.6|268
1732644600000|2024-11-26 18:10:00|3040.6|3038.6|3036.6|3034.6|3042.5|3040.5|3036.4|3034.4|318
1732644900000|2024-11-26 18:15:00|3036.9|3034.9|3037.7|3035.7|3040.2|3038.2|3036.7|3034.7|257
1732645200000|2024-11-26 18:20:00|3037.8|3035.8|3037|3035|3041.1|3039.1|3036.3|3034.3|362
1732645500000|2024-11-26 18:25:00|3037.2|3035.2|3035.8|3033.8|3037.7|3035.7|3035.4|3033.4|278
1732645800000|2024-11-26 18:30:00|3035.7|3033.7|3033.1|3031.1|3036|3034|3033|3031|260
1732646100000|2024-11-26 18:35:00|3032.9|3030.9|3033.3|3031.3|3034.8|3032.8|3031.4|3029.4|196
1732646400000|2024-11-26 18:40:00|3033.4|3031.4|3037|3035|3037.7|3035.7|3033|3031|202
1732646700000|2024-11-26 18:45:00|3037.3|3035.3|3036.5|3034.5|3037.8|3035.8|3035.7|3033.7|165
1732647000000|2024-11-26 18:50:00|3036.4|3034.4|3037.9|3035.9|3039|3037|3036.3|3034.3|158
1732647300000|2024-11-26 18:55:00|3037.8|3035.8|3040.5|3033.3|3040.5|3036.5|3036.7|3032.9|129
1732647600000|2024-11-26 19:00:00|3039.5|3032.9|3042.5|3040.5|3042.5|3040.5|3037.2|3032.6|244
1732647900000|2024-11-26 19:05:00|3042.6|3040.6|3041.1|3039.1|3043.9|3041.9|3040.7|3038.7|196
1732648200000|2024-11-26 19:10:00|3041|3039|3044.7|3042.7|3046.5|3044.5|3040.7|3038.7|272
1732648500000|2024-11-26 19:15:00|3044.8|3042.8|3042.9|3040.9|3046|3044|3042.6|3040.6|226
1732648800000|2024-11-26 19:20:00|3042.8|3040.8|3041.8|3039.8|3044|3042|3041.6|3039.6|210
1732649100000|2024-11-26 19:25:00|3041.7|3039.7|3044.5|3042.5|3044.7|3042.7|3040.9|3038.9|195
1732649400000|2024-11-26 19:30:00|3044.6|3042.6|3047.6|3045.6|3048.7|3046.5|3044|3042|200
1732649700000|2024-11-26 19:35:00|3047.9|3045.9|3046.9|3044.9|3048.4|3046.4|3046.4|3044.4|142
1732650000000|2024-11-26 19:40:00|3046.8|3044.8|3047.9|3045.9|3048.4|3046.4|3046.5|3044.5|110
1732650300000|2024-11-26 19:45:00|3048|3046|3050.3|3048.3|3051.1|3049.1|3047.8|3045.8|150
1732650600000|2024-11-26 19:50:00|3050.4|3048.4|3050.6|3048.6|3052.5|3050.5|3050.3|3048.3|136
1732650900000|2024-11-26 19:55:00|3050.5|3048.5|3049.9|3047.9|3051|3049|3049.4|3047.4|94
1732651200000|2024-11-26 20:00:00|3049.8|3047.8|3050.4|3048.4|3051.5|3049.5|3049.7|3047.7|105
1732651500000|2024-11-26 20:05:00|3050.5|3048.5|3053|3051|3053.4|3051.4|3050.3|3048.3|88
1732651800000|2024-11-26 20:10:00|3052.8|3050.8|3051.9|3049.9|3053|3051|3051.3|3049.3|70
1732652100000|2024-11-26 20:15:00|3051.8|3049.8|3050.5|3048.5|3051.9|3049.9|3050.4|3048.4|60
1732652400000|2024-11-26 20:20:00|3050.6|3048.6|3048.4|3046.4|3050.9|3048.9|3047.8|3045.8|106
1732652700000|2024-11-26 20:25:00|3048.3|3046.3|3047.9|3045.9|3048.5|3046.5|3046.4|3044.4|124
1732653000000|2024-11-26 20:30:00|3048|3046|3050.4|3048.4|3050.9|3048.9|3048|3046|161
1732653300000|2024-11-26 20:35:00|3050.5|3048.5|3052|3050|3052|3050|3050.2|3048.2|71
1732653600000|2024-11-26 20:40:00|3051.9|3049.9|3052.7|3050.7|3053.2|3051.2|3050.5|3048.5|109
1732653900000|2024-11-26 20:45:00|3052.5|3050.5|3052|3050|3052.5|3050.5|3051.4|3049.4|95
1732654200000|2024-11-26 20:50:00|3052.2|3050.2|3053.7|3051.7|3054|3052|3051.9|3049.9|89
1732654500000|2024-11-26 20:55:00|3053.5|3051.5|3051|3049|3054|3052|3050.8|3048.8|126
1732654800000|2024-11-26 21:00:00|3051.1|3049.1|3049.4|3047.4|3051.3|3049.3|3049.3|3047.3|50
1732655100000|2024-11-26 21:05:00|3049.5|3047.5|3049.8|3047.8|3049.8|3047.8|3048.8|3046.8|27
1732655400000|2024-11-26 21:10:00|3049.6|3047.6|3050.1|3048.1|3050.3|3048.3|3049.3|3047.3|55
1732655700000|2024-11-26 21:15:00|3050.3|3048.3|3050|3048|3050.3|3048.3|3049.8|3047.8|25
1732656000000|2024-11-26 21:20:00|3050.2|3048.2|3049.9|3047.9|3050.6|3048.6|3049.8|3047.8|36
1732656300000|2024-11-26 21:25:00|3050|3048|3051.3|3049.3|3051.3|3049.3|3049.8|3047.8|39
1732656600000|2024-11-26 21:30:00|3051.4|3049.4|3050.6|3048.6|3051.4|3049.4|3050.6|3048.6|14
1732656900000|2024-11-26 21:35:00|3050.8|3048.8|3048.5|3046.5|3050.8|3048.8|3048.2|3046.2|25
1732657200000|2024-11-26 21:40:00|3048.4|3046.4|3047.3|3045.3|3048.4|3046.4|3046.5|3044.5|37
1732657500000|2024-11-26 21:45:00|3047.1|3045.1|3045.2|3043.2|3047.1|3045.1|3044|3042|45
1732657800000|2024-11-26 21:50:00|3045.6|3043.6|3045.5|3043.5|3046.4|3044.4|3045.5|3043.5|26
1732658100000|2024-11-26 21:55:00|3045.3|3043.3|3045.7|3042.7|3046.1|3043.8|3045|3042.1|52
1732662000000|2024-11-26 23:00:00|3046.2|3043.2|3046.1|3043.1|3046.7|3043.7|3045.8|3042.8|26
1732662300000|2024-11-26 23:05:00|3046.2|3043.2|3045.1|3042.1|3046.6|3043.6|3044.1|3041.4|71
1732662600000|2024-11-26 23:10:00|3045.2|3042.2|3043.7|3041.7|3045.6|3043.2|3043.4|3041|108
1732662900000|2024-11-26 23:15:00|3043.8|3041.8|3042.8|3040.8|3045.2|3042.6|3042.8|3040.8|45
1732663200000|2024-11-26 23:20:00|3042.7|3040.7|3042.7|3040.7|3043.7|3041.7|3042.1|3040.1|47
1732663500000|2024-11-26 23:25:00|3042.4|3040.4|3041.1|3039.1|3042.8|3040.7|3040.8|3038.8|52
1732663800000|2024-11-26 23:30:00|3040.9|3038.9|3044.4|3042.4|3044.5|3042.5|3040.8|3038.8|102
1732664100000|2024-11-26 23:35:00|3044.3|3042.3|3042.7|3040.7|3045.4|3042.9|3042.3|3040.3|91
1732664400000|2024-11-26 23:40:00|3042.8|3040.8|3044.3|3042.3|3044.3|3042.3|3041.9|3039.9|38
1732664700000|2024-11-26 23:45:00|3044.1|3042.1|3042.6|3040.6|3044.1|3042.1|3042.6|3040.1|73
1732665000000|2024-11-26 23:50:00|3042.7|3040.7|3043.1|3040.1|3043.6|3040.7|3041.8|3039.4|50
1732665300000|2024-11-26 23:55:00|3043.2|3040.2|3043.3|3040.3|3043.9|3040.9|3041.7|3039.4|53
1732665600000|2024-11-27 00:00:00|3043.5|3040.5|3043.8|3041.8|3045.9|3043.3|3043.5|3040.5|101
1732665900000|2024-11-27 00:05:00|3044.1|3041.1|3041.7|3038.7|3044.4|3041.4|3041.7|3038.7|41
1732666200000|2024-11-27 00:10:00|3041.9|3038.9|3041.8|3039.8|3043.4|3040.9|3041.6|3038.6|58
1732666500000|2024-11-27 00:15:00|3041.7|3039.7|3042.6|3040.6|3044|3041.8|3041.7|3039.7|82
1732666800000|2024-11-27 00:20:00|3042.5|3040.5|3040.4|3038.4|3042.7|3040.7|3039.5|3037.5|81
1732667100000|2024-11-27 00:25:00|3039.9|3037.9|3039.4|3037.4|3040.4|3038.4|3039|3037|47
1732667400000|2024-11-27 00:30:00|3039.3|3037.3|3041|3039|3042.9|3040.5|3038.7|3036.7|137
1732667700000|2024-11-27 00:35:00|3041.1|3039.1|3039.3|3037.3|3041.4|3039.2|3039.3|3037.3|62
1732668000000|2024-11-27 00:40:00|3039.4|3037.4|3038.3|3036.3|3040.1|3037.8|3038.1|3036.1|94
1732668300000|2024-11-27 00:45:00|3038.4|3036.4|3037.4|3035.4|3038.4|3036.4|3036.5|3034.4|78
1732668600000|2024-11-27 00:50:00|3037.5|3035.5|3038.5|3036.5|3039.3|3037.3|3036.4|3034.4|118
1732668900000|2024-11-27 00:55:00|3038.9|3036.9|3037|3034|3040.8|3038.2|3035.2|3032.2|170
1732669200000|2024-11-27 01:00:00|3037.2|3034.2|3040.9|3038.9|3042.2|3040.2|3035.7|3032.7|440
1732669500000|2024-11-27 01:05:00|3041.2|3039.2|3037.1|3035.1|3042.9|3040.9|3036.4|3034|270
1732669800000|2024-11-27 01:10:00|3036.9|3034.9|3037.4|3035.4|3040.6|3038.6|3036.4|3034.4|289
1732670100000|2024-11-27 01:15:00|3037.7|3035.7|3036.9|3034.9|3039.4|3037.4|3033.7|3031.7|292
1732670400000|2024-11-27 01:20:00|3037|3035|3039|3037|3041.2|3039.2|3036.9|3034.9|322
1732670700000|2024-11-27 01:25:00|3039.5|3037.5|3035.5|3033.5|3039.8|3037.8|3033.9|3031.9|361
1732671000000|2024-11-27 01:30:00|3035.4|3033.4|3035.6|3033.6|3038.3|3036.3|3034.9|3032.9|378
1732671300000|2024-11-27 01:35:00|3035.7|3033.7|3036.9|3034.9|3039|3037|3035.7|3033.7|373
1732671600000|2024-11-27 01:40:00|3037|3035|3035.8|3033.8|3039.4|3037.4|3035|3033|275
1732671900000|2024-11-27 01:45:00|3035.9|3033.9|3029.9|3027.9|3036.4|3034.4|3027.9|3025.9|343
1732672200000|2024-11-27 01:50:00|3029.6|3027.6|3034.2|3032.2|3034.5|3032.5|3029.6|3027.6|278
1732672500000|2024-11-27 01:55:00|3034.3|3032.3|3037|3035|3038.6|3036.6|3033.9|3031.9|245
1732672800000|2024-11-27 02:00:00|3036.9|3034.9|3041.4|3039.4|3043.2|3041.2|3036.5|3034.5|291
1732673100000|2024-11-27 02:05:00|3041.5|3039.5|3039.9|3037.9|3041.5|3039.5|3037.9|3035.9|296
1732673400000|2024-11-27 02:10:00|3040|3038|3042.4|3040.4|3044.7|3042.7|3040|3038|281
1732673700000|2024-11-27 02:15:00|3042.3|3040.3|3041.9|3039.9|3043.1|3041.1|3041|3039|137
1732674000000|2024-11-27 02:20:00|3042.2|3040.2|3042.6|3040.6|3042.7|3040.7|3040.6|3038.6|149
1732674300000|2024-11-27 02:25:00|3042.7|3040.7|3047.9|3045.9|3049.7|3047.7|3042.7|3040.7|189
1732674600000|2024-11-27 02:30:00|3048|3046|3047.9|3045.9|3050.7|3048.7|3047.4|3045.4|362
1732674900000|2024-11-27 02:35:00|3047.8|3045.8|3047.9|3045.9|3049.2|3047.2|3045.4|3043.4|360
1732675200000|2024-11-27 02:40:00|3048|3046|3052.9|3050.9|3053.6|3051.6|3047.4|3045.4|349
1732675500000|2024-11-27 02:45:00|3052.8|3050.8|3050.4|3048.4|3053.4|3051.4|3050|3048|321
1732675800000|2024-11-27 02:50:00|3050.7|3048.7|3049.3|3047.3|3052.2|3050.2|3047.5|3045.5|344
1732676100000|2024-11-27 02:55:00|3049.2|3047.2|3049.3|3047.3|3051.5|3048.9|3048.2|3046|354
1732676400000|2024-11-27 03:00:00|3049.5|3047.5|3049.3|3047.3|3050.3|3048.3|3048.4|3046.4|275
1732676700000|2024-11-27 03:05:00|3049.4|3047.4|3046.4|3044.4|3050.3|3048.3|3045.5|3043.5|255
1732677000000|2024-11-27 03:10:00|3046.5|3044.5|3045.5|3043.5|3047.3|3045.3|3045|3043|195
1732677300000|2024-11-27 03:15:00|3045.6|3043.6|3046.5|3044.5|3047.9|3045.9|3045|3043|239
1732677600000|2024-11-27 03:20:00|3046.4|3044.4|3046.4|3044.4|3047.9|3045.9|3045|3043|183
1732677900000|2024-11-27 03:25:00|3046.6|3044.6|3052.2|3050.2|3052.4|3050.4|3046.4|3044.4|229
1732678200000|2024-11-27 03:30:00|3052.3|3050.3|3050|3048|3052.9|3050.9|3049.2|3047.2|117
1732678500000|2024-11-27 03:35:00|3050.1|3048.1|3049.6|3047.6|3051.4|3049.4|3049.4|3047.4|76
1732678800000|2024-11-27 03:40:00|3049.8|3047.8|3050.7|3048.7|3050.9|3048.9|3048.9|3046.9|84
1732679100000|2024-11-27 03:45:00|3050.8|3048.8|3053.8|3051.8|3054.8|3052.8|3050.8|3048.8|153
1732679400000|2024-11-27 03:50:00|3053.9|3051.9|3053.2|3051.2|3054|3052|3050.1|3048.1|135
1732679700000|2024-11-27 03:55:00|3053.1|3051.1|3051.7|3049.7|3053.4|3051.4|3051.7|3049.7|75
1732680000000|2024-11-27 04:00:00|3051.6|3049.6|3050.3|3048.3|3051.6|3049.6|3049.4|3047.4|100
1732680300000|2024-11-27 04:05:00|3050.4|3048.4|3052.9|3050.9|3052.9|3050.9|3050.4|3048.4|68
1732680600000|2024-11-27 04:10:00|3053|3051|3047.8|3045.8|3054.6|3052.6|3047.7|3045.7|79
1732680900000|2024-11-27 04:15:00|3047.9|3045.9|3050.7|3048.7|3050.8|3048.8|3047.9|3045.9|61
1732681200000|2024-11-27 04:20:00|3050.5|3048.5|3050.7|3048.7|3051.2|3049.2|3049.6|3047.6|89
1732681500000|2024-11-27 04:25:00|3050.5|3048.5|3052.8|3050.8|3052.9|3050.9|3050.3|3048.3|68
1732681800000|2024-11-27 04:30:00|3052.9|3050.9|3052.2|3050.2|3055.1|3053.1|3051.8|3049.8|98
1732682100000|2024-11-27 04:35:00|3052.3|3050.3|3051.9|3049.9|3053.5|3051.5|3051.4|3049.4|94
1732682400000|2024-11-27 04:40:00|3052.2|3050.2|3052.3|3050.3|3052.8|3050.8|3050.7|3048.7|58
1732682700000|2024-11-27 04:45:00|3052.2|3050.2|3050.7|3048.7|3052.3|3050.3|3050|3048|80
1732683000000|2024-11-27 04:50:00|3050.3|3048.3|3049.2|3047.2|3050.8|3048.8|3048.8|3046.8|98
1732683300000|2024-11-27 04:55:00|3049.1|3047.1|3048.8|3046.8|3049.7|3047.7|3047.6|3045.6|67
1732683600000|2024-11-27 05:00:00|3048.7|3046.7|3051.3|3049.3|3051.4|3049.4|3047.7|3045.7|125
1732683900000|2024-11-27 05:05:00|3051.4|3049.4|3051.6|3049.6|3052.2|3050.2|3050.2|3048.2|94
1732684200000|2024-11-27 05:10:00|3051.4|3049.4|3050.1|3048.1|3051.5|3049.5|3049.7|3047.7|79
1732684500000|2024-11-27 05:15:00|3050.2|3048.2|3050.8|3048.8|3050.8|3048.8|3048.1|3046.1|128
1732684800000|2024-11-27 05:20:00|3050.7|3048.7|3051.3|3049.3|3052.2|3050.2|3050|3048|100
1732685100000|2024-11-27 05:25:00|3051.4|3049.4|3050.1|3048.1|3051.8|3049.8|3049.7|3047.7|132
1732685400000|2024-11-27 05:30:00|3050.2|3048.2|3055.6|3053.6|3056.3|3054.1|3049.9|3047.9|440
1732685700000|2024-11-27 05:35:00|3055.7|3053.7|3056.9|3054.9|3057.8|3055.8|3055|3053|358
1732686000000|2024-11-27 05:40:00|3057.1|3055.1|3060.5|3058.5|3061.5|3059.5|3057.1|3055.1|306
1732686300000|2024-11-27 05:45:00|3060.3|3058.3|3060.2|3058.2|3060.7|3058.7|3058.1|3056.1|328
1732686600000|2024-11-27 05:50:00|3060.3|3058.3|3058.8|3056.8|3061.5|3059.5|3058.6|3056.6|267
1732686900000|2024-11-27 05:55:00|3058.9|3056.9|3056.2|3054.2|3059.3|3057.3|3055|3053|272
1732687200000|2024-11-27 06:00:00|3056.5|3054.5|3054.7|3052.7|3058.2|3056.2|3052.8|3050.8|337
1732687500000|2024-11-27 06:05:00|3054.8|3052.8|3052.4|3050.4|3056.4|3054.4|3051.6|3049.6|235
1732687800000|2024-11-27 06:10:00|3052.5|3050.5|3058|3056|3058|3056|3052.2|3050.2|196
1732688100000|2024-11-27 06:15:00|3058.1|3056.1|3057.9|3055.9|3059.2|3057.2|3056.5|3054.5|286
1732688400000|2024-11-27 06:20:00|3058|3056|3062.5|3060.5|3062.5|3060.5|3057.2|3055.2|174
1732688700000|2024-11-27 06:25:00|3062.7|3060.7|3063.7|3061.7|3064|3062|3061.9|3059.9|242
1732689000000|2024-11-27 06:30:00|3063.9|3061.9|3062.9|3060.9|3064.5|3062.5|3061|3059|254
1732689300000|2024-11-27 06:35:00|3062.8|3060.8|3062.5|3060.5|3063.5|3061.5|3060.5|3058.5|300
1732689600000|2024-11-27 06:40:00|3062.6|3060.6|3062|3060|3062.9|3060.9|3060.8|3058.8|257
1732689900000|2024-11-27 06:45:00|3061.9|3059.9|3062.2|3060.2|3062.7|3060.7|3060.8|3058.8|244
1732690200000|2024-11-27 06:50:00|3062|3060|3064.4|3062.4|3065.3|3063.3|3061.7|3059.7|235
1732690500000|2024-11-27 06:55:00|3064.3|3062.3|3065.9|3063.9|3066.2|3064.2|3064.1|3062.1|310
1732690800000|2024-11-27 07:00:00|3065.8|3063.8|3067.7|3065.7|3068.4|3066.4|3065|3063|254
1732691100000|2024-11-27 07:05:00|3067.8|3065.8|3070.2|3068.2|3071.3|3069.3|3066.9|3064.9|238
1732691400000|2024-11-27 07:10:00|3070.3|3068.3|3068.8|3066.8|3071.5|3069.5|3068.6|3066.6|244
1732691700000|2024-11-27 07:15:00|3068.6|3066.6|3067.5|3065.5|3069.3|3067.3|3067|3065|173
1732692000000|2024-11-27 07:20:00|3067.6|3065.6|3068.1|3066.1|3068.1|3066.1|3066.1|3064.1|92
1732692300000|2024-11-27 07:25:00|3068.2|3066.2|3067|3065|3069.1|3067.1|3067|3065|73
1732692600000|2024-11-27 07:30:00|3067.2|3065.2|3068.6|3066.6|3069.6|3067.6|3067.2|3065.2|99
1732692900000|2024-11-27 07:35:00|3068.5|3066.5|3069.3|3067.3|3071.1|3069.1|3067.3|3065.3|108
1732693200000|2024-11-27 07:40:00|3069.4|3067.4|3067.4|3065.4|3069.5|3067.5|3066.6|3064.6|165
1732693500000|2024-11-27 07:45:00|3067.3|3065.3|3070.2|3068.2|3070.8|3068.8|3066.6|3064.6|154
1732693800000|2024-11-27 07:50:00|3070.1|3068.1|3067.8|3065.8|3070.3|3068.3|3067.2|3065.2|143
1732694100000|2024-11-27 07:55:00|3067.9|3065.9|3067.1|3065.1|3069.8|3067.8|3066.6|3064.6|140
1732694400000|2024-11-27 08:00:00|3067|3065|3069.3|3067.3|3071.1|3069.1|3065.2|3063.2|284
1732694700000|2024-11-27 08:05:00|3069.5|3067.5|3069.3|3067.3|3070.3|3068.3|3067.7|3065.7|301
1732695000000|2024-11-27 08:10:00|3069.2|3067.2|3067.4|3065.4|3069.7|3067.7|3067.1|3065.1|285
1732695300000|2024-11-27 08:15:00|3067.5|3065.5|3068.4|3066.4|3068.5|3066.5|3065.1|3063.1|242
1732695600000|2024-11-27 08:20:00|3068.5|3066.5|3059.4|3057.4|3069.4|3067.4|3058.6|3056.6|425
1732695900000|2024-11-27 08:25:00|3059.6|3057.6|3059.1|3057.1|3062.7|3060.7|3058.5|3056.5|293
1732696200000|2024-11-27 08:30:00|3059.3|3057.3|3057.6|3055.6|3059.7|3057.7|3057|3055|194
1732696500000|2024-11-27 08:35:00|3057.5|3055.5|3055.7|3053.7|3059.2|3057.2|3054.8|3052.8|189
1732696800000|2024-11-27 08:40:00|3055.9|3053.9|3060.4|3058.4|3062.1|3060.1|3055.6|3053.6|218
1732697100000|2024-11-27 08:45:00|3060.3|3058.3|3061.7|3058.7|3062.2|3060.2|3059.4|3057.4|184
1732697400000|2024-11-27 08:50:00|3061.9|3058.9|3060.6|3058.6|3062.9|3060.6|3060|3058|259
1732697700000|2024-11-27 08:55:00|3060.5|3058.5|3060.1|3058.1|3060.9|3058.7|3057.8|3055.8|229
1732698000000|2024-11-27 09:00:00|3060|3058|3059.6|3057.6|3061.1|3059.1|3057.6|3055.6|234
1732698300000|2024-11-27 09:05:00|3059.8|3057.8|3054.2|3052.2|3061.1|3059.1|3054.1|3052.1|208
1732698600000|2024-11-27 09:10:00|3054|3052|3054.5|3052.5|3057|3055|3054|3052|173
1732698900000|2024-11-27 09:15:00|3054.7|3052.7|3054.9|3052.9|3056.3|3054.3|3054.5|3052.5|139
1732699200000|2024-11-27 09:20:00|3054.8|3052.8|3054.8|3052.8|3055.1|3053.1|3053.7|3051.7|104
1732699500000|2024-11-27 09:25:00|3054.7|3052.7|3054.4|3052.4|3055.1|3053.1|3053.6|3051.6|89
1732699800000|2024-11-27 09:30:00|3054.3|3052.3|3054.1|3052.1|3054.7|3052.7|3052.5|3050.5|162
1732700100000|2024-11-27 09:35:00|3054.2|3052.2|3054.4|3052.4|3055.6|3053.6|3053.2|3051.2|153
1732700400000|2024-11-27 09:40:00|3054.5|3052.5|3050.8|3048.8|3054.7|3052.7|3050.8|3048.8|129
1732700700000|2024-11-27 09:45:00|3050.9|3048.9|3049.7|3047.7|3051.8|3049.8|3048.4|3046.4|147
1732701000000|2024-11-27 09:50:00|3049.6|3047.6|3051.7|3049.7|3052.3|3050.3|3049.3|3047.3|191
1732701300000|2024-11-27 09:55:00|3051.5|3049.5|3052|3050|3054.2|3052.2|3050.8|3048.8|145
1732701600000|2024-11-27 10:00:00|3051.8|3049.8|3051.8|3049.8|3052.8|3050.8|3051.4|3049.4|100
1732701900000|2024-11-27 10:05:00|3051.7|3049.7|3050.9|3048.9|3052.7|3050.7|3050.7|3048.7|148
1732702200000|2024-11-27 10:10:00|3050.8|3048.8|3046.3|3044.3|3050.8|3048.8|3045.9|3043.9|178
1732702500000|2024-11-27 10:15:00|3046|3044|3046.7|3044.7|3047.3|3045.3|3044.6|3042.6|133
1732702800000|2024-11-27 10:20:00|3046.8|3044.8|3047.4|3045.4|3047.8|3045.8|3046.4|3044.4|104
1732703100000|2024-11-27 10:25:00|3047.5|3045.5|3048.3|3046.3|3050.3|3048.3|3047.3|3045.3|168
1732703400000|2024-11-27 10:30:00|3047.9|3045.9|3047.3|3045.3|3048.6|3046.6|3045.3|3043.3|256
1732703700000|2024-11-27 10:35:00|3047.2|3045.2|3046.9|3044.9|3048.6|3046.6|3046.2|3044.2|169
1732704000000|2024-11-27 10:40:00|3047|3045|3046.3|3044.3|3047.3|3045.3|3045.7|3043.7|122
1732704300000|2024-11-27 10:45:00|3046.4|3044.4|3046.5|3044.5|3047.5|3045.5|3045.8|3043.8|159
1732704600000|2024-11-27 10:50:00|3046.6|3044.6|3047.3|3045.3|3047.3|3045.3|3044.5|3042.5|139
1732704900000|2024-11-27 10:55:00|3047.4|3045.4|3047.2|3045.2|3047.8|3045.8|3045.7|3043.7|151
1732705200000|2024-11-27 11:00:00|3047.3|3045.3|3046.3|3044.3|3047.3|3045.3|3045.2|3043.2|137
1732705500000|2024-11-27 11:05:00|3046.2|3044.2|3046.3|3044.3|3046.8|3044.8|3044|3042|205
1732705800000|2024-11-27 11:10:00|3046.1|3044.1|3041.8|3039.8|3047.5|3045.5|3041.1|3039.1|242
1732706100000|2024-11-27 11:15:00|3041.5|3039.5|3043.3|3041.3|3043.9|3041.9|3041.3|3039.3|241
1732706400000|2024-11-27 11:20:00|3043.4|3041.4|3039.9|3037.9|3045|3043|3038.9|3036.9|296
1732706700000|2024-11-27 11:25:00|3040|3038|3040.2|3038.2|3041.2|3039.2|3039.3|3037.3|124
1732707000000|2024-11-27 11:30:00|3040.3|3038.3|3043.9|3041.9|3044.4|3042.4|3039.9|3037.9|187
1732707300000|2024-11-27 11:35:00|3043.8|3041.8|3047.6|3045.6|3048.6|3046.6|3043.7|3041.7|256
1732707600000|2024-11-27 11:40:00|3047.7|3045.7|3050.3|3048.3|3050.5|3048.5|3047.6|3045.6|140
1732707900000|2024-11-27 11:45:00|3050.4|3048.4|3050.3|3048.3|3051.2|3049.2|3049.3|3047.3|152
1732708200000|2024-11-27 11:50:00|3050.2|3048.2|3051.3|3049.3|3052|3050|3048.6|3046.6|140
1732708500000|2024-11-27 11:55:00|3051.6|3049.6|3050.1|3048.1|3053.6|3051.6|3050.1|3048.1|232
1732708800000|2024-11-27 12:00:00|3049.6|3047.6|3050.3|3048.3|3051.6|3049.6|3048.8|3046.8|210
1732709100000|2024-11-27 12:05:00|3050.4|3048.4|3051.9|3049.9|3052.8|3050.8|3050.1|3048.1|129
1732709400000|2024-11-27 12:10:00|3051.8|3049.8|3052.3|3050.3|3053.4|3051.4|3051|3049|181
1732709700000|2024-11-27 12:15:00|3052.4|3050.4|3050.9|3048.9|3053.2|3051.2|3049.7|3047.7|213
1732710000000|2024-11-27 12:20:00|3050.8|3048.8|3051.1|3049.1|3052.1|3050.1|3050.6|3048.6|153
1732710300000|2024-11-27 12:25:00|3051.6|3049.6|3051.6|3049.6|3052|3050|3050.3|3048.3|132
1732710600000|2024-11-27 12:30:00|3051.8|3049.8|3050.9|3048.9|3053.3|3051.3|3050.8|3048.8|210
1732710900000|2024-11-27 12:35:00|3050.6|3048.6|3049.1|3047.1|3051.4|3049.4|3048.6|3046.6|233
1732711200000|2024-11-27 12:40:00|3048.9|3046.9|3048.9|3046.9|3049.9|3047.9|3047.9|3045.9|206
1732711500000|2024-11-27 12:45:00|3048.7|3046.7|3046.4|3044.4|3048.9|3046.9|3045.9|3043.9|137
1732711800000|2024-11-27 12:50:00|3046.5|3044.5|3044.2|3042.2|3046.6|3044.6|3043.7|3041.7|139
1732712100000|2024-11-27 12:55:00|3044.1|3042.1|3042|3040|3045.3|3043.3|3041.4|3039.4|142
1732712400000|2024-11-27 13:00:00|3042.2|3040.2|3048.7|3046.7|3050.2|3048.2|3042.2|3040.2|514
1732712700000|2024-11-27 13:05:00|3048.5|3046.5|3043.4|3041.4|3048.5|3046.5|3042.9|3040.9|532
1732713000000|2024-11-27 13:10:00|3043.5|3041.5|3042.4|3040.4|3044.4|3042.4|3039.8|3037.8|476
1732713300000|2024-11-27 13:15:00|3042.3|3040.3|3044.9|3042.9|3045.2|3043.2|3041|3039|443
1732713600000|2024-11-27 13:20:00|3044.8|3042.8|3042.1|3040.1|3046.1|3044.1|3041.3|3039.3|506
1732713900000|2024-11-27 13:25:00|3042.2|3040.2|3046.5|3042.7|3047|3044|3042|3040|345
1732714200000|2024-11-27 13:30:00|3047.1|3042.3|3047.8|3045.8|3050.4|3048.4|3044.2|3040.8|595
1732714500000|2024-11-27 13:35:00|3048.3|3046.3|3047.5|3045.5|3048.8|3046.8|3041.9|3039.9|578
1732714800000|2024-11-27 13:40:00|3047.4|3045.4|3049.5|3047.5|3051|3049|3045.3|3043.3|482
1732715100000|2024-11-27 13:45:00|3049.7|3047.7|3057.8|3055.8|3059|3057|3049.4|3047.4|388
1732715400000|2024-11-27 13:50:00|3057.7|3055.7|3058.4|3056.4|3060|3058|3055.8|3053.8|445
1732715700000|2024-11-27 13:55:00|3058.5|3056.5|3057.5|3055.5|3058.6|3056.6|3054.9|3052.9|321
1732716000000|2024-11-27 14:00:00|3057.6|3055.6|3049.4|3047.4|3058.4|3056.4|3049.1|3047.1|464
1732716300000|2024-11-27 14:05:00|3049.3|3047.3|3045.5|3043.5|3051.6|3049.6|3045.5|3043.5|353
1732716600000|2024-11-27 14:10:00|3045.8|3043.8|3046.7|3044.7|3050.6|3048.6|3044.4|3042.4|335
1732716900000|2024-11-27 14:15:00|3047.3|3045.3|3044|3042|3048.4|3046.4|3043.9|3041.9|274
1732717200000|2024-11-27 14:20:00|3043.8|3041.8|3042.1|3040.1|3045.6|3043.6|3041.2|3039.2|227
1732717500000|2024-11-27 14:25:00|3042.2|3040.2|3045.4|3043.4|3046.1|3044.1|3041.2|3039.2|307
1732717800000|2024-11-27 14:30:00|3045.3|3043.3|3052.1|3050.1|3052.7|3050.7|3042.1|3040.1|489
1732718100000|2024-11-27 14:35:00|3052.2|3050.2|3049.8|3047.8|3054.4|3052.4|3049.2|3047.2|556
1732718400000|2024-11-27 14:40:00|3049.7|3047.7|3054.7|3052.7|3055.2|3053.2|3047.8|3045.8|292
1732718700000|2024-11-27 14:45:00|3054.4|3052.4|3048.7|3046.7|3054.7|3052.7|3048.2|3046.2|445
1732719000000|2024-11-27 14:50:00|3048.6|3046.6|3041.1|3039.1|3049.1|3047.1|3040.1|3038.1|402
1732719300000|2024-11-27 14:55:00|3041.2|3039.2|3046.8|3040.5|3046.9|3044.8|3041.1|3039|371
1732719600000|2024-11-27 15:00:00|3046.3|3039.8|3029.2|3027.2|3047.2|3042.7|3027.2|3025.2|782
1732719900000|2024-11-27 15:05:00|3029.1|3027.1|3026.8|3024.8|3034.5|3032.5|3023.7|3020.8|749
1732720200000|2024-11-27 15:10:00|3026.9|3024.9|3019.7|3017.7|3029|3027|3018.9|3016.9|791
1732720500000|2024-11-27 15:15:00|3019.2|3017.2|3020.2|3018.2|3020.9|3018.9|3011.9|3009.9|645
1732720800000|2024-11-27 15:20:00|3019.8|3017.8|3022.1|3020.1|3024.7|3022.7|3018|3016|533
1732721100000|2024-11-27 15:25:00|3022.2|3020.2|3021.1|3019.1|3027.6|3025.6|3020.1|3018.1|521
1732721400000|2024-11-27 15:30:00|3021.2|3019.2|3013.5|3011.5|3021.2|3019.2|3012.8|3010.8|731
1732721700000|2024-11-27 15:35:00|3013.7|3011.7|3012.7|3010.7|3016.5|3014.5|3011|3009|522
1732722000000|2024-11-27 15:40:00|3012.5|3010.5|3014.8|3012.8|3018.3|3016.3|3011.8|3009.8|457
1732722300000|2024-11-27 15:45:00|3014.9|3012.9|3021.7|3019.7|3022.2|3020.2|3013.4|3011.4|464
1732722600000|2024-11-27 15:50:00|3021.5|3019.5|3019.3|3017.3|3023.1|3021.1|3019|3017|475
1732722900000|2024-11-27 15:55:00|3019.4|3017.4|3010.7|3008.7|3021.6|3019.6|3010.2|3008.2|472
1732723200000|2024-11-27 16:00:00|3010.6|3008.6|3012.6|3010.6|3018.2|3016.2|3005.2|3003.2|627
1732723500000|2024-11-27 16:05:00|3012.7|3010.7|3017.6|3015.6|3019.1|3017.1|3012.3|3010.3|431
1732723800000|2024-11-27 16:10:00|3017.1|3015.1|3012.5|3010.5|3017.1|3015.1|3011.3|3009.3|337
1732724100000|2024-11-27 16:15:00|3012.2|3010.2|3015.5|3013.5|3016.7|3014.7|3011.7|3009.7|314
1732724400000|2024-11-27 16:20:00|3015.7|3013.7|3013.8|3011.8|3016.5|3014.5|3012.2|3010.2|345
1732724700000|2024-11-27 16:25:00|3013.7|3011.7|3014.9|3012.9|3016.9|3014.9|3012.7|3010.7|299
1732725000000|2024-11-27 16:30:00|3014.8|3012.8|3010.1|3008.1|3015.6|3013.6|3008.7|3006.7|526
1732725300000|2024-11-27 16:35:00|3010.2|3008.2|3014.2|3012.2|3015|3013|3009.6|3007.6|503
1732725600000|2024-11-27 16:40:00|3014.1|3012.1|3020.2|3018.2|3021.2|3019.2|3014|3012|380
1732725900000|2024-11-27 16:45:00|3020|3018|3016.7|3014.7|3020.8|3018.8|3016.7|3014.7|261
1732726200000|2024-11-27 16:50:00|3016.6|3014.6|3010.2|3008.2|3017|3015|3007.7|3005.7|395
1732726500000|2024-11-27 16:55:00|3010.1|3008.1|3006.8|3004.8|3011.8|3009.8|3006.8|3004.8|316
1732726800000|2024-11-27 17:00:00|3006.9|3004.9|3005.8|3003.8|3008.7|3006.7|2998.5|2996.5|424
1732727100000|2024-11-27 17:05:00|3006|3004|3004|3002|3009.7|3007.7|3003.7|3001.7|321
1732727400000|2024-11-27 17:10:00|3004.4|3002.4|3007.2|3005.2|3009.4|3007.4|3004.2|3002.2|318
1732727700000|2024-11-27 17:15:00|3007.1|3005.1|3011.1|3009.1|3011.5|3009.5|3005.6|3003.6|222
1732728000000|2024-11-27 17:20:00|3011.3|3009.3|3011.6|3009.6|3013.1|3011.1|3011|3009|194
1732728300000|2024-11-27 17:25:00|3011.7|3009.7|3012.1|3010.1|3014.1|3012.1|3011.6|3009.6|194
1732728600000|2024-11-27 17:30:00|3012|3010|3009.6|3007.6|3012.9|3010.9|3009.6|3007.6|162
1732728900000|2024-11-27 17:35:00|3009.5|3007.5|3007.3|3005.3|3011.6|3009.6|3005.9|3003.9|190
1732729200000|2024-11-27 17:40:00|3007.4|3005.4|3006.4|3004.4|3009.7|3007.7|3006.4|3004.4|232
1732729500000|2024-11-27 17:45:00|3006.3|3004.3|3008.8|3006.8|3009.5|3007.5|3005.6|3003.6|181
1732729800000|2024-11-27 17:50:00|3008.7|3006.7|3006.5|3004.5|3009.4|3007.4|3005.6|3003.6|194
1732730100000|2024-11-27 17:55:00|3006.4|3004.4|3006.1|3004.1|3008|3006|3004.6|3002.6|244
1732730400000|2024-11-27 18:00:00|3006|3004|3005.6|3003.6|3007.2|3005.2|3004.6|3002.6|161
1732730700000|2024-11-27 18:05:00|3005.5|3003.5|3006.5|3004.5|3007.6|3005.6|3004.6|3002.6|195
1732731000000|2024-11-27 18:10:00|3006.4|3004.4|3004.5|3002.5|3008.1|3006.1|3003.6|3001.6|153
1732731300000|2024-11-27 18:15:00|3004.2|3002.2|3010.8|3008.8|3010.8|3008.8|3004.1|3002.1|221
1732731600000|2024-11-27 18:20:00|3010.5|3008.5|3010.3|3008.3|3010.7|3008.7|3008.2|3006.2|230
1732731900000|2024-11-27 18:25:00|3010.1|3008.1|3011.3|3009.3|3013.4|3011.4|3009.3|3007.3|241
1732732200000|2024-11-27 18:30:00|3011.1|3009.1|3010|3008|3011.3|3009.3|3009.3|3007.3|109
1732732500000|2024-11-27 18:35:00|3010.3|3008.3|3012.1|3010.1|3012.2|3010.2|3009.8|3007.8|98
1732732800000|2024-11-27 18:40:00|3012|3010|3009.8|3007.8|3012.8|3010.8|3009.4|3007.4|118
1732733100000|2024-11-27 18:45:00|3009.9|3007.9|3010.4|3008.4|3013.2|3011.2|3009.9|3007.9|139
1732733400000|2024-11-27 18:50:00|3010.9|3008.9|3011.1|3009.1|3011.3|3009.3|3009.8|3007.8|125
1732733700000|2024-11-27 18:55:00|3010.9|3008.9|3008.8|3006.8|3011.4|3009.4|3008.3|3006.3|102
1732734000000|2024-11-27 19:00:00|3008.7|3006.7|3007.3|3005.3|3009.4|3007.4|3006.7|3004.7|122
1732734300000|2024-11-27 19:05:00|3007.1|3005.1|3009.5|3007.5|3011.4|3009.4|3007.1|3005.1|142
1732734600000|2024-11-27 19:10:00|3009.4|3007.4|3009.7|3007.7|3010.4|3008.4|3008.8|3006.8|105
1732734900000|2024-11-27 19:15:00|3009.6|3007.6|3009.1|3007.1|3009.8|3007.8|3007|3005|118
1732735200000|2024-11-27 19:20:00|3009|3007|3006.6|3004.6|3009.3|3007.3|3006.4|3004.4|131
1732735500000|2024-11-27 19:25:00|3006.7|3004.7|3003.9|3001.9|3007|3005|3002.4|3000.4|192
1732735800000|2024-11-27 19:30:00|3003.8|3001.8|3001.9|2999.9|3005.1|3003.1|3001.9|2999.9|132
1732736100000|2024-11-27 19:35:00|3002.1|3000.1|3004.6|3002.6|3004.9|3002.9|3000.9|2998.9|143
1732736400000|2024-11-27 19:40:00|3004.4|3002.4|3004|3002|3005|3003|3002.3|3000.3|180
1732736700000|2024-11-27 19:45:00|3003.9|3001.9|3004|3002|3004.8|3002.8|3003.5|3001.5|158
1732737000000|2024-11-27 19:50:00|3003.7|3001.7|3005.7|3003.7|3006.3|3004.3|3003|3001|127
1732737300000|2024-11-27 19:55:00|3005.8|3003.8|3004.3|3002.3|3006.7|3004.7|3004|3002|160
1732737600000|2024-11-27 20:00:00|3004.4|3002.4|3004.6|3002.6|3005.2|3003.2|3002.5|3000.5|140
1732737900000|2024-11-27 20:05:00|3004.5|3002.5|3007.7|3005.7|3008.2|3006.2|3004.3|3002.3|159
1732738200000|2024-11-27 20:10:00|3007.6|3005.6|3008.1|3006.1|3008.8|3006.8|3005.9|3003.9|138
1732738500000|2024-11-27 20:15:00|3008|3006|3008.4|3006.4|3008.8|3006.8|3007.1|3005.1|99
1732738800000|2024-11-27 20:20:00|3008.3|3006.3|3008.8|3006.8|3009.5|3007.5|3007.7|3005.7|98
1732739100000|2024-11-27 20:25:00|3008.9|3006.9|3007.7|3005.7|3009.5|3007.5|3006.8|3004.8|69
1732739400000|2024-11-27 20:30:00|3007.6|3005.6|3008.8|3006.8|3009|3007|3007.1|3005.1|106
1732739700000|2024-11-27 20:35:00|3009|3007|3009.9|3007.9|3011|3009|3009|3007|78
1732740000000|2024-11-27 20:40:00|3010|3008|3010.4|3008.4|3010.4|3008.4|3009.1|3007.1|96
1732740300000|2024-11-27 20:45:00|3010.5|3008.5|3012.1|3010.1|3012.1|3010.1|3010.1|3008.1|63
1732740600000|2024-11-27 20:50:00|3012|3010|3011|3009|3012.4|3010.4|3010.6|3008.6|72
1732740900000|2024-11-27 20:55:00|3010.9|3008.9|3012|3010|3012.2|3010.2|3010.9|3008.9|166
1732741200000|2024-11-27 21:00:00|3011.9|3009.9|3011.8|3009.8|3012.8|3010.8|3011.2|3009.2|93
1732741500000|2024-11-27 21:05:00|3011.3|3009.3|3010.7|3008.7|3011.3|3009.3|3010.6|3008.6|40
1732741800000|2024-11-27 21:10:00|3010.9|3008.9|3011.4|3009.4|3011.4|3009.4|3010.4|3008.4|32
1732742100000|2024-11-27 21:15:00|3011.3|3009.3|3011.5|3009.5|3011.8|3009.8|3010.4|3008.4|69
1732742400000|2024-11-27 21:20:00|3011.4|3009.4|3010.7|3008.7|3012.2|3010.2|3010.4|3008.4|50
1732742700000|2024-11-27 21:25:00|3010.8|3008.8|3008.9|3006.9|3011.5|3009.5|3008.9|3006.9|43
1732743000000|2024-11-27 21:30:00|3009|3007|3009.4|3007.4|3009.5|3007.5|3008.9|3006.9|47
1732743300000|2024-11-27 21:35:00|3009.6|3007.6|3008.9|3006.9|3009.6|3007.6|3008.9|3006.9|27
1732743600000|2024-11-27 21:40:00|3009|3007|3009.2|3007.2|3009.6|3007.6|3009|3007|27
1732743900000|2024-11-27 21:45:00|3009|3007|3009.6|3007.6|3010|3008|3008.9|3006.9|27
1732744200000|2024-11-27 21:50:00|3009.5|3007.5|3009.4|3007.4|3010.4|3008.4|3009.3|3007.3|39
1732744500000|2024-11-27 21:55:00|3009.6|3007.6|3011.3|3008.3|3011.8|3009.4|3009.6|3007.6|66
1732748400000|2024-11-27 23:00:00|3011.7|3008.7|3011.3|3009.3|3013.1|3010.3|3011.3|3004.8|53
1732748700000|2024-11-27 23:05:00|3011.6|3009.6|3012|3010|3013.7|3011.7|3011.5|3009.5|65
1732749000000|2024-11-27 23:10:00|3012.1|3010.1|3012.1|3010.1|3013|3011|3011.6|3009.4|54
1732749300000|2024-11-27 23:15:00|3011.9|3009.9|3011.5|3009.5|3012.2|3010.2|3010.9|3008.9|27
1732749600000|2024-11-27 23:20:00|3012.3|3010.3|3010.9|3008.9|3012.5|3010.5|3010.9|3008.9|33
1732749900000|2024-11-27 23:25:00|3011|3009|3009.7|3007.7|3011.4|3009.4|3009.6|3007.6|24
1732750200000|2024-11-27 23:30:00|3009.9|3007.9|3010.9|3008.9|3011.2|3009.2|3009.4|3007.4|25
1732750500000|2024-11-27 23:35:00|3011.1|3009.1|3010.2|3008.2|3011.7|3009.7|3010.1|3008.1|42
1732750800000|2024-11-27 23:40:00|3010.1|3008.1|3011.2|3009.2|3011.9|3009.9|3010.1|3008.1|42
1732751100000|2024-11-27 23:45:00|3011.1|3009.1|3011.3|3009.3|3012|3010|3010.7|3008.7|34
1732751400000|2024-11-27 23:50:00|3011|3009|3012.7|3010.7|3012.7|3010.7|3010.9|3008.9|37
1732751700000|2024-11-27 23:55:00|3012.6|3010.6|3012.7|3010.7|3012.7|3010.7|3011.6|3009.6|26
1732752000000|2024-11-28 00:00:00|3012.8|3010.8|3012.2|3010.2|3013.4|3011.2|3011|3009|34
1732752300000|2024-11-28 00:05:00|3012.3|3010.3|3012.4|3010.4|3012.9|3010.9|3010.7|3008.7|31
1732752600000|2024-11-28 00:10:00|3012.3|3010.3|3010.9|3008.9|3012.3|3010.3|3010.9|3008.9|23
1732752900000|2024-11-28 00:15:00|3011.3|3009.3|3012.7|3010.7|3014.3|3012.3|3011.2|3009.2|70
1732753200000|2024-11-28 00:20:00|3012.8|3010.8|3012.7|3010.7|3013.3|3011.3|3011.8|3009.6|73
1732753500000|2024-11-28 00:25:00|3012.8|3010.8|3014.4|3012.4|3015.5|3013.5|3011.9|3009.9|71
1732753800000|2024-11-28 00:30:00|3014.5|3012.5|3015.3|3013.3|3015.4|3013.4|3014.5|3012.5|36
1732754100000|2024-11-28 00:35:00|3015.4|3013.4|3015.8|3013.8|3016.8|3014.8|3014.8|3012.8|85
1732754400000|2024-11-28 00:40:00|3015.7|3013.7|3015.5|3013.5|3016.2|3014.2|3014.8|3012.8|66
1732754700000|2024-11-28 00:45:00|3015.6|3013.6|3015.2|3013.2|3017.2|3015.2|3014.9|3012.9|67
1732755000000|2024-11-28 00:50:00|3014.9|3012.9|3014.5|3012.5|3015.8|3013.8|3013.3|3011.3|67
1732755300000|2024-11-28 00:55:00|3014.4|3012.4|3012.2|3010.2|3015.5|3013.5|3012.2|3009.8|64
1732755600000|2024-11-28 01:00:00|3012|3010|3010.1|3008.1|3016.6|3014.1|3007|3005|803
1732755900000|2024-11-28 01:05:00|3009.8|3007.8|2991.9|2989.9|3010.7|3008.6|2989.2|2987.2|796
1732756200000|2024-11-28 01:10:00|2991.8|2989.8|2995|2993|2995.7|2993.6|2990.6|2988.6|529
1732756500000|2024-11-28 01:15:00|2994.9|2992.9|2981.9|2979.9|2996.1|2994.1|2981.9|2979.6|566
1732756800000|2024-11-28 01:20:00|2982|2980|2977.6|2975.6|2983.1|2981.1|2975.9|2973.6|736
1732757100000|2024-11-28 01:25:00|2977.5|2975.5|2979.3|2977.3|2981.4|2979.4|2969.2|2966.2|529
1732757400000|2024-11-28 01:30:00|2979.5|2977.5|2973.6|2970.6|2979.5|2977.5|2970.6|2968.1|521
1732757700000|2024-11-28 01:35:00|2973.5|2970.5|2968.9|2966.9|2974.4|2971.4|2965.3|2963.3|572
1732758000000|2024-11-28 01:40:00|2969.3|2967.3|2974.8|2971.8|2976.2|2973.9|2969.2|2967.2|433
1732758300000|2024-11-28 01:45:00|2974.7|2971.7|2980.9|2978.9|2983.3|2981.3|2973.7|2970.9|425
1732758600000|2024-11-28 01:50:00|2980.8|2978.8|2985.7|2983.7|2987|2985|2980.4|2978.1|399
1732758900000|2024-11-28 01:55:00|2985.8|2983.8|2988.9|2986.9|2989.2|2987.2|2984.8|2982.8|388
1732759200000|2024-11-28 02:00:00|2989.2|2987.2|2987.2|2984.2|2991.9|2989.9|2986.9|2984|387
1732759500000|2024-11-28 02:05:00|2987.1|2984.1|2989.7|2986.7|2990.4|2987.7|2985.5|2982.5|309
1732759800000|2024-11-28 02:10:00|2989.6|2986.6|2985.1|2983.1|2990.4|2987.8|2984.4|2982|286
1732760100000|2024-11-28 02:15:00|2985|2983|2988.5|2986.5|2989|2987|2985|2983|133
1732760400000|2024-11-28 02:20:00|2988.3|2986.3|2987.3|2985.3|2989.2|2987.2|2986.7|2984.7|100
1732760700000|2024-11-28 02:25:00|2987.2|2985.2|2987.1|2985.1|2987.6|2985.6|2986.2|2984.2|98
1732761000000|2024-11-28 02:30:00|2987.2|2985.2|2984.6|2982.6|2987.2|2985.2|2981.6|2979.6|297
1732761300000|2024-11-28 02:35:00|2984.5|2982.5|2984.1|2982.1|2987|2985|2983.1|2981.1|262
1732761600000|2024-11-28 02:40:00|2984|2982|2985.1|2983.1|2986.6|2984.6|2983|2981|261
1732761900000|2024-11-28 02:45:00|2985.2|2983.2|2983.3|2981.3|2986.3|2984.3|2983|2981|254
1732762200000|2024-11-28 02:50:00|2983.5|2981.5|2984.5|2982.5|2985|2982.7|2981.5|2979.5|303
1732762500000|2024-11-28 02:55:00|2984.6|2982.6|2983.6|2981.6|2985.1|2983.1|2981.8|2979.8|262
1732762800000|2024-11-28 03:00:00|2983.5|2981.5|2977.1|2975.1|2984|2982|2976.2|2974.2|275
1732763100000|2024-11-28 03:05:00|2976.9|2974.9|2979.3|2977.3|2979.8|2977.8|2975|2973|227
1732763400000|2024-11-28 03:10:00|2979.1|2977.1|2977.5|2975.5|2979.1|2977.1|2976.8|2974.8|231
1732763700000|2024-11-28 03:15:00|2977.6|2975.6|2978|2976|2978.6|2976.6|2975.6|2973.6|290
1732764000000|2024-11-28 03:20:00|2977.9|2975.9|2978.9|2976.9|2980.2|2978.2|2977.5|2975.5|243
1732764300000|2024-11-28 03:25:00|2979|2977|2982.5|2980.5|2983.8|2981.8|2978.4|2976.4|294
1732764600000|2024-11-28 03:30:00|2982.4|2980.4|2983.2|2981.2|2984.3|2982.3|2982|2980|130
1732764900000|2024-11-28 03:35:00|2983.1|2981.1|2982|2980|2983.5|2981.5|2980.2|2978.2|130
1732765200000|2024-11-28 03:40:00|2982.2|2980.2|2982.1|2980.1|2983|2981|2982|2980|130
1732765500000|2024-11-28 03:45:00|2982.2|2980.2|2981|2979|2982.6|2980.6|2979.6|2977.6|93
1732765800000|2024-11-28 03:50:00|2980.9|2978.9|2980.5|2978.5|2981.4|2979.4|2980|2978|70
1732766100000|2024-11-28 03:55:00|2980.4|2978.4|2981.4|2979.4|2981.6|2979.6|2979.6|2977.6|64
1732766400000|2024-11-28 04:00:00|2981.3|2979.3|2980|2978|2981.3|2979.3|2979.1|2977.1|50
1732766700000|2024-11-28 04:05:00|2979.9|2977.9|2980.9|2978.9|2981.2|2979.2|2979.7|2977.7|46
1732767000000|2024-11-28 04:10:00|2981|2979|2983.1|2981.1|2983.5|2981.5|2980.7|2978.7|54
1732767300000|2024-11-28 04:15:00|2983.2|2981.2|2989.7|2987.7|2990.1|2988.1|2983.1|2981.1|84
1732767600000|2024-11-28 04:20:00|2989.5|2987.5|2990.1|2987.1|2991|2989|2988.1|2986.1|114
1732767900000|2024-11-28 04:25:00|2990.3|2987.3|2991.6|2989.6|2992.3|2990.3|2990|2987.3|100
1732768200000|2024-11-28 04:30:00|2991.4|2989.4|2992.5|2990.5|2993.2|2991.2|2991.1|2989.1|79
1732768500000|2024-11-28 04:35:00|2992.4|2990.4|2989.8|2987.8|2992.4|2990.4|2989.7|2987.7|90
1732768800000|2024-11-28 04:40:00|2989.7|2987.7|2988.9|2986.9|2990.7|2988.7|2988.9|2986.9|77
1732769100000|2024-11-28 04:45:00|2989|2987|2990.3|2988.3|2990.7|2988.7|2988.6|2986.4|65
1732769400000|2024-11-28 04:50:00|2990.2|2988.2|2989.2|2987.2|2990.7|2988.7|2988.7|2986.7|71
1732769700000|2024-11-28 04:55:00|2988.9|2986.9|2989.5|2987.5|2990.1|2988.1|2988.3|2986.3|68
1732770000000|2024-11-28 05:00:00|2989.7|2987.7|2988.7|2986.7|2989.7|2987.7|2987.3|2985.3|116
1732770300000|2024-11-28 05:05:00|2988.5|2986.5|2989.5|2987.5|2989.7|2987.7|2987.6|2985.6|102
1732770600000|2024-11-28 05:10:00|2989.4|2987.4|2989.1|2987.1|2989.7|2987.7|2988.3|2986.3|69
1732770900000|2024-11-28 05:15:00|2989.2|2987.2|2990|2988|2991.5|2989.5|2988.9|2986.9|134
1732771200000|2024-11-28 05:20:00|2989.9|2987.9|2985.8|2983.8|2990|2988|2985.6|2983.6|159
1732771500000|2024-11-28 05:25:00|2985.7|2983.7|2986|2984|2986.2|2984.2|2984.2|2982.2|88
1732771800000|2024-11-28 05:30:00|2985.9|2983.9|2988.1|2986.1|2988.7|2986.7|2985.9|2983.9|346
1732772100000|2024-11-28 05:35:00|2988.2|2986.2|2989.1|2987.1|2990.7|2988.2|2986.8|2984.6|261
1732772400000|2024-11-28 05:40:00|2989|2987|2987.7|2985.7|2989.7|2987.1|2986.6|2984.5|231
1732772700000|2024-11-28 05:45:00|2988.1|2986.1|2989|2986|2990.6|2988.6|2986.2|2983.6|251
1732773000000|2024-11-28 05:50:00|2988.8|2985.8|2988.2|2986.2|2992.4|2989.9|2987.3|2985.3|260
1732773300000|2024-11-28 05:55:00|2988.1|2986.1|2987.7|2985.7|2990.2|2987.9|2985.7|2983|262
1732773600000|2024-11-28 06:00:00|2987.5|2985.5|2984.8|2982.8|2990|2988|2984.7|2982.7|247
1732773900000|2024-11-28 06:05:00|2985|2983|2984.8|2982.8|2986.2|2983.5|2982.2|2980.2|212
1732774200000|2024-11-28 06:10:00|2984.9|2982.9|2987.4|2985.4|2987.5|2985.5|2984.8|2982.8|178
1732774500000|2024-11-28 06:15:00|2987.5|2985.5|2988.7|2986.7|2990.9|2988.9|2987.1|2985.1|233
1732774800000|2024-11-28 06:20:00|2988.6|2986.6|2988|2986|2989.4|2987.4|2987.1|2985.1|255
1732775100000|2024-11-28 06:25:00|2987.9|2985.9|2988.8|2986.8|2990.5|2988.5|2987.6|2985.6|337
1732775400000|2024-11-28 06:30:00|2989|2987|2989.4|2987.4|2990.3|2988.3|2986.1|2983.7|308
1732775700000|2024-11-28 06:35:00|2989.5|2987.5|2987.9|2984.9|2990.4|2988.4|2985.9|2983.9|276
1732776000000|2024-11-28 06:40:00|2987.2|2985.2|2992.9|2990.9|2993.7|2991.7|2986.9|2984.4|295
1732776300000|2024-11-28 06:45:00|2993.1|2991.1|2989.9|2987.9|2996.3|2994.3|2989.6|2987.6|255
1732776600000|2024-11-28 06:50:00|2989.8|2987.8|2987.9|2985.9|2990.8|2988.8|2987.4|2985.4|195
1732776900000|2024-11-28 06:55:00|2988|2986|2990.3|2988.3|2991.6|2989.6|2988|2986|251
1732777200000|2024-11-28 07:00:00|2990.5|2988.5|2983.9|2981.9|2990.5|2988.5|2982.4|2980.4|284
1732777500000|2024-11-28 07:05:00|2984|2982|2985.5|2983.5|2986.1|2984.1|2983.4|2981.4|153
1732777800000|2024-11-28 07:10:00|2985.6|2983.6|2985|2983|2985.9|2983.9|2984|2982|214
1732778100000|2024-11-28 07:15:00|2985.1|2983.1|2990.7|2988.7|2990.9|2988.9|2984.6|2982.6|167
1732778400000|2024-11-28 07:20:00|2990.8|2988.8|2989.4|2987.4|2991.8|2989.8|2988.5|2986.5|160
1732778700000|2024-11-28 07:25:00|2989.3|2987.3|2989.3|2987.3|2991.4|2989.4|2988.5|2985.9|160
1732779000000|2024-11-28 07:30:00|2989|2987|2987.9|2985.9|2990.2|2987.7|2986.9|2984.9|130
1732779300000|2024-11-28 07:35:00|2988.1|2986.1|2986|2984|2988.5|2986.5|2984.6|2982.2|132
1732779600000|2024-11-28 07:40:00|2986.1|2984.1|2985.3|2983.3|2986.6|2984.6|2984.9|2982.4|132
1732779900000|2024-11-28 07:45:00|2985.1|2983.1|2986.7|2984.7|2986.8|2984.8|2984.2|2982.2|174
1732780200000|2024-11-28 07:50:00|2986.9|2984.9|2990.1|2987.1|2990.4|2988.4|2986.9|2984.9|134
1732780500000|2024-11-28 07:55:00|2989.9|2986.9|2988.3|2986.3|2990.7|2988.7|2988.3|2986.2|158
1732780800000|2024-11-28 08:00:00|2987.8|2985.8|2986.6|2984.6|2989.3|2987.3|2986|2984|333
1732781100000|2024-11-28 08:05:00|2986.7|2984.7|2986.7|2984.7|2988.8|2986.8|2985.8|2983.8|239
1732781400000|2024-11-28 08:10:00|2986.5|2984.5|2987.3|2985.3|2988.3|2986.3|2986.2|2984.2|181
1732781700000|2024-11-28 08:15:00|2987.1|2985.1|2985.3|2983.3|2987.8|2985.8|2984.9|2982.9|180
1732782000000|2024-11-28 08:20:00|2985.2|2983.2|2985.4|2983.4|2986.3|2984.3|2985.1|2983.1|152
1732782300000|2024-11-28 08:25:00|2985.3|2983.3|2987.8|2985.8|2988.8|2986.8|2985.1|2983.1|171
1732782600000|2024-11-28 08:30:00|2987.5|2985.5|2992.7|2990.7|2994.4|2992.4|2987.5|2985.5|171
1732782900000|2024-11-28 08:35:00|2992.6|2990.6|2996.4|2994.4|2996.9|2994.9|2992.3|2990.3|145
1732783200000|2024-11-28 08:40:00|2996.6|2994.6|2996.4|2994.4|2998.9|2996.9|2993.9|2991.9|176
1732783500000|2024-11-28 08:45:00|2996.5|2994.5|2996.7|2994.7|2997.9|2995.9|2995.9|2993.9|153
1732783800000|2024-11-28 08:50:00|2996.4|2994.4|3002.9|3000.9|3003.2|3001.2|2996.4|2994.4|267
1732784100000|2024-11-28 08:55:00|3003.1|3001.1|3004.4|3002.4|3006.6|3004.6|3002.6|3000.6|264
1732784400000|2024-11-28 09:00:00|3004.2|3002.2|3001.2|2999.2|3004.7|3002.4|2999.9|2997.9|347
1732784700000|2024-11-28 09:05:00|3001.3|2999.3|2999.1|2997.1|3002.5|3000.5|2998.3|2996.3|246
1732785000000|2024-11-28 09:10:00|2999.2|2997.2|3002.1|3000.1|3003.5|3001.5|2998.8|2996.8|231
1732785300000|2024-11-28 09:15:00|3002.2|3000.2|3000.8|2998.8|3002.9|3000.9|3000.6|2998.6|196
1732785600000|2024-11-28 09:20:00|3001|2999|3001.6|2999.6|3001.9|2999.9|2998.7|2996.7|201
1732785900000|2024-11-28 09:25:00|3001.4|2999.4|3002.2|3000.2|3002.4|3000.4|3000.4|2998.4|148
1732786200000|2024-11-28 09:30:00|3002.4|3000.4|3001.6|2999.6|3002.9|3000.9|2999.7|2997.7|190
1732786500000|2024-11-28 09:35:00|3001.4|2999.4|2999.4|2997.4|3001.9|2999.9|2998.8|2996.8|165
1732786800000|2024-11-28 09:40:00|2999.3|2997.3|2999.9|2997.9|3000.9|2998.9|2998.3|2996.3|164
1732787100000|2024-11-28 09:45:00|2999.7|2997.7|3000.8|2998.8|3001.6|2999.6|2999.6|2997.5|186
1732787400000|2024-11-28 09:50:00|3000.9|2998.9|2999.8|2997.8|3001.1|2999.1|2999.5|2997.5|172
1732787700000|2024-11-28 09:55:00|3000.1|2998.1|3000.2|2998.2|3000.8|2998.8|2999.1|2997.1|109
1732788000000|2024-11-28 10:00:00|3000.3|2998.3|3002.4|3000.4|3003.1|3001.1|3000|2998|113
1732788300000|2024-11-28 10:05:00|3002.5|3000.5|3001.7|2999.7|3003|3001|3001|2999|132
1732788600000|2024-11-28 10:10:00|3001.6|2999.6|3002.4|3000.4|3002.4|3000.4|3000.4|2998.4|134
1732788900000|2024-11-28 10:15:00|3002.3|3000.3|3000.3|2998.3|3002.5|3000.5|3000.1|2998.1|117
1732789200000|2024-11-28 10:20:00|3000.4|2998.4|3002.1|3000.1|3002.9|3000.9|2999.8|2997.8|139
1732789500000|2024-11-28 10:25:00|3002.4|3000.4|3001.1|2999.1|3002.4|3000.4|3000|2998|144
1732789800000|2024-11-28 10:30:00|3001.2|2999.2|3004.1|3002.1|3004.8|3002.8|3000.8|2998.8|133
1732790100000|2024-11-28 10:35:00|3004|3002|3009.6|3007.6|3009.7|3007.7|3003.9|3001.9|195
1732790400000|2024-11-28 10:40:00|3009.5|3007.5|3008|3006|3009.5|3007.5|3007.1|3005.1|159
1732790700000|2024-11-28 10:45:00|3008.1|3006.1|3005.3|3003.3|3008.1|3006.1|3005.1|3003.1|139
1732791000000|2024-11-28 10:50:00|3005.4|3003.4|3007|3005|3007.3|3005.3|3004.8|3002.8|89
1732791300000|2024-11-28 10:55:00|3006.9|3004.9|3007|3005|3007.2|3005.2|3005.3|3003.3|116
1732791600000|2024-11-28 11:00:00|3007.1|3005.1|3010.1|3008.1|3010.4|3008.4|3006.6|3004.6|111
1732791900000|2024-11-28 11:05:00|3009.9|3007.9|3012.9|3010.9|3013.7|3011.7|3009.9|3007.9|138
1732792200000|2024-11-28 11:10:00|3013|3011|3012.8|3010.8|3013.9|3011.9|3011.8|3009.8|96
1732792500000|2024-11-28 11:15:00|3013|3011|3012.6|3010.6|3013.2|3011.2|3010.3|3008.3|131
1732792800000|2024-11-28 11:20:00|3012.5|3010.5|3010.9|3008.9|3013.1|3011.1|3010.5|3008.5|114
1732793100000|2024-11-28 11:25:00|3010.8|3008.8|3012.2|3010.2|3012.9|3010.9|3009.9|3007.9|84
1732793400000|2024-11-28 11:30:00|3012.3|3010.3|3011.4|3009.4|3012.4|3010.4|3010|3008|101
1732793700000|2024-11-28 11:35:00|3011.3|3009.3|3010|3008|3011.6|3009.6|3010|3008|90
1732794000000|2024-11-28 11:40:00|3010.1|3008.1|3012|3010|3012.3|3010.3|3009.2|3007.2|73
1732794300000|2024-11-28 11:45:00|3011.9|3009.9|3013.4|3011.4|3013.5|3011.5|3010.9|3008.9|59
1732794600000|2024-11-28 11:50:00|3013.3|3011.3|3012.4|3010.4|3014.1|3012.1|3012.4|3010.4|141
1732794900000|2024-11-28 11:55:00|3012.1|3010.1|3011.8|3009.8|3013.4|3011.4|3011.4|3009.4|141
1732795200000|2024-11-28 12:00:00|3011.7|3009.7|3008.9|3006.9|3011.7|3009.7|3007.8|3005.8|191
1732795500000|2024-11-28 12:05:00|3008.4|3006.4|3008.3|3006.3|3009.4|3007.4|3007.6|3005.6|93
1732795800000|2024-11-28 12:10:00|3008.4|3006.4|3008.6|3006.6|3009.8|3007.8|3008.1|3006.1|118
1732796100000|2024-11-28 12:15:00|3008.5|3006.5|3010.8|3008.8|3011.4|3009.4|3008.3|3006.3|112
1732796400000|2024-11-28 12:20:00|3010.7|3008.7|3008.9|3006.9|3010.9|3008.9|3008.7|3006.7|88
1732796700000|2024-11-28 12:25:00|3008.8|3006.8|3009.8|3007.8|3010.3|3008.3|3007.7|3005.7|154
1732797000000|2024-11-28 12:30:00|3010|3008|3010.3|3008.3|3010.8|3008.8|3009.7|3007.7|86
1732797300000|2024-11-28 12:35:00|3010.2|3008.2|3010.8|3008.8|3011.6|3009.6|3010.2|3008.2|101
1732797600000|2024-11-28 12:40:00|3010.7|3008.7|3010.3|3008.3|3010.9|3008.9|3009.3|3007.3|118
1732797900000|2024-11-28 12:45:00|3010|3008|3010.2|3008.2|3010.8|3008.8|3009.3|3007.3|75
1732798200000|2024-11-28 12:50:00|3010.1|3008.1|3011.8|3009.8|3011.8|3009.8|3008.8|3006.8|104
1732798500000|2024-11-28 12:55:00|3011.3|3009.3|3010.6|3008.6|3011.8|3009.8|3010.3|3008.3|167
1732798800000|2024-11-28 13:00:00|3010.5|3008.5|3007.3|3005.3|3013.3|3011.3|3006.3|3004.3|490
1732799100000|2024-11-28 13:05:00|3007.5|3005.5|3008.1|3006.1|3008.3|3006.3|3004.8|3002.8|325
1732799400000|2024-11-28 13:10:00|3008|3006|3008|3006|3009.8|3007.8|3007|3005|303
1732799700000|2024-11-28 13:15:00|3007.8|3005.8|3008.5|3006.5|3009.2|3007.2|3004.8|3002.8|263
1732800000000|2024-11-28 13:20:00|3008.6|3006.6|3011.8|3009.8|3013.8|3011.8|3008|3006|378
1732800300000|2024-11-28 13:25:00|3011.6|3009.6|3015.9|3013.9|3018|3016|3011.5|3009.5|349
1732800600000|2024-11-28 13:30:00|3016|3014|3016.4|3014.4|3017.3|3015.3|3011.9|3009.9|411
1732800900000|2024-11-28 13:35:00|3016.5|3014.5|3016.3|3014.3|3020.8|3018.8|3016.1|3014.1|299
1732801200000|2024-11-28 13:40:00|3016.2|3014.2|3019.4|3017.4|3020.3|3018.3|3014.9|3012.9|345
1732801500000|2024-11-28 13:45:00|3019.5|3017.5|3017.2|3015.2|3022.2|3020.2|3017.1|3015.1|294
1732801800000|2024-11-28 13:50:00|3017.3|3015.3|3020.4|3018.4|3020.4|3018.4|3017.2|3015.2|240
1732802100000|2024-11-28 13:55:00|3020.7|3018.7|3022.7|3020.7|3022.9|3020.9|3018.7|3016.7|210
1732802400000|2024-11-28 14:00:00|3022.8|3020.8|3023.1|3021.1|3024.2|3022.2|3020.7|3018.7|233
1732802700000|2024-11-28 14:05:00|3022.9|3020.9|3024|3022|3025.2|3023.2|3021.7|3019.7|246
1732803000000|2024-11-28 14:10:00|3024.1|3022.1|3022.9|3020.9|3025|3023|3022.8|3020.8|164
1732803300000|2024-11-28 14:15:00|3022.4|3020.4|3021.4|3019.4|3023|3021|3020.4|3018.4|237
1732803600000|2024-11-28 14:20:00|3021.3|3019.3|3021.5|3019.5|3023.5|3021.5|3019.8|3017.8|243
1732803900000|2024-11-28 14:25:00|3021.6|3019.6|3023.5|3021.5|3024.5|3022.5|3020.9|3018.9|173
1732804200000|2024-11-28 14:30:00|3023.3|3021.3|3022.4|3020.4|3024.5|3022.5|3021.2|3019.2|192
1732804500000|2024-11-28 14:35:00|3022.3|3020.3|3024.1|3022.1|3025.9|3023.9|3020.6|3018.6|232
1732804800000|2024-11-28 14:40:00|3024.2|3022.2|3024.1|3022.1|3026.9|3024.9|3022.9|3020.9|250
1732805100000|2024-11-28 14:45:00|3024.2|3022.2|3025.4|3023.4|3026.6|3024.6|3024.2|3022.2|275
1732805400000|2024-11-28 14:50:00|3025|3023|3022.4|3020.4|3025.9|3023.9|3022.1|3020.1|248
1732805700000|2024-11-28 14:55:00|3022.5|3020.5|3019.7|3017.7|3022.8|3020.8|3019.3|3017.3|282
1732806000000|2024-11-28 15:00:00|3019.6|3017.6|3020.9|3018.9|3023.4|3021.4|3018.6|3016.6|309
1732806300000|2024-11-28 15:05:00|3021.3|3019.3|3022.2|3020.2|3023.7|3021.7|3021.1|3019.1|235
1732806600000|2024-11-28 15:10:00|3022.3|3020.3|3024.4|3022.4|3024.7|3022.7|3021.4|3019.4|187
1732806900000|2024-11-28 15:15:00|3024.2|3022.2|3023|3021|3026.4|3024.4|3022.6|3020.6|259
1732807200000|2024-11-28 15:20:00|3022.9|3020.9|3021.1|3019.1|3023.9|3021.9|3020.1|3018.1|223
1732807500000|2024-11-28 15:25:00|3021.2|3019.2|3019.3|3017.3|3021.8|3019.8|3019.1|3017.1|196
1732807800000|2024-11-28 15:30:00|3019.4|3017.4|3018|3016|3021.2|3019.2|3016.5|3014.5|222
1732808100000|2024-11-28 15:35:00|3017.7|3015.7|3016.7|3014.7|3019.3|3017.3|3016.7|3014.7|165
1732808400000|2024-11-28 15:40:00|3016.8|3014.8|3021.6|3019.6|3022|3020|3016.7|3014.7|271
1732808700000|2024-11-28 15:45:00|3021.5|3019.5|3021.7|3019.7|3023.8|3021.8|3021|3019|276
1732809000000|2024-11-28 15:50:00|3021.8|3019.8|3022.7|3020.7|3023.2|3021.2|3020.7|3018.7|229
1732809300000|2024-11-28 15:55:00|3022.9|3020.9|3023.1|3021.1|3024.8|3022.8|3022.1|3020.1|299
1732809600000|2024-11-28 16:00:00|3022.7|3020.7|3024.6|3022.6|3024.8|3022.8|3021.6|3019.6|181
1732809900000|2024-11-28 16:05:00|3024.5|3022.5|3025.2|3023.2|3026.2|3024.2|3023.4|3021.4|156
1732810200000|2024-11-28 16:10:00|3025.5|3023.5|3025.9|3023.9|3027.6|3025.6|3025.3|3023.3|190
1732810500000|2024-11-28 16:15:00|3025.6|3023.6|3025.6|3023.6|3026.1|3024.1|3024|3022|126
1732810800000|2024-11-28 16:20:00|3025.5|3023.5|3026.6|3024.6|3027.4|3025.4|3024.6|3022.6|143
1732811100000|2024-11-28 16:25:00|3026.3|3024.3|3028.8|3026.8|3030.2|3028.2|3026.1|3024.1|211
1732811400000|2024-11-28 16:30:00|3028.7|3026.7|3028.5|3026.5|3029.1|3027.1|3027.4|3024.4|214
1732811700000|2024-11-28 16:35:00|3028.6|3026.6|3029.1|3027.1|3030.3|3028.3|3028.5|3026.5|144
1732812000000|2024-11-28 16:40:00|3029|3027|3029.6|3027.6|3029.6|3027.6|3027.6|3025.6|137
1732812300000|2024-11-28 16:45:00|3029.5|3027.5|3029.5|3027.5|3030.6|3028.6|3028.8|3026.8|156
1732812600000|2024-11-28 16:50:00|3029.1|3027.1|3027.5|3025.5|3029.6|3027.6|3027.5|3025.5|130
1732812900000|2024-11-28 16:55:00|3027.6|3025.6|3029.6|3027.6|3029.6|3027.6|3027.5|3025.5|123
1732813200000|2024-11-28 17:00:00|3029.5|3027.5|3027.6|3025.6|3029.5|3027.5|3027.6|3025.6|88
1732813500000|2024-11-28 17:05:00|3028.1|3026.1|3029.1|3027.1|3029.2|3027.2|3028.1|3026.1|59
1732813800000|2024-11-28 17:10:00|3029.2|3027.2|3029.6|3027.6|3030.9|3028.9|3029.1|3027.1|83
1732814100000|2024-11-28 17:15:00|3029.5|3027.5|3028.2|3026.2|3029.5|3027.5|3028.1|3026.1|45
1732814400000|2024-11-28 17:20:00|3028.5|3026.5|3029.1|3027.1|3029.7|3027.7|3028|3026|70
1732814700000|2024-11-28 17:25:00|3029.2|3027.2|3028.7|3026.7|3029.7|3027.7|3028|3026|76
1732815000000|2024-11-28 17:30:00|3028.8|3026.8|3028.2|3026.2|3029|3027|3027|3024.4|88
1732815300000|2024-11-28 17:35:00|3028|3026|3029.7|3027.7|3030|3028|3028|3026|40
1732815600000|2024-11-28 17:40:00|3029.5|3027.5|3030|3028|3030.2|3028.2|3029.4|3027.4|33
1732815900000|2024-11-28 17:45:00|3030.1|3028.1|3029.3|3027.3|3030.2|3028.2|3029|3027|55
1732816200000|2024-11-28 17:50:00|3029.1|3027.1|3028.9|3026.9|3029.3|3027.3|3028.1|3026.1|37
1732816500000|2024-11-28 17:55:00|3029|3027|3028.7|3026.7|3029|3027|3027.6|3025.6|47
1732816800000|2024-11-28 18:00:00|3028.8|3026.8|3027.3|3024.3|3029.8|3026.8|3025.9|3022.9|84
1732817100000|2024-11-28 18:05:00|3026.6|3023.6|3027.8|3024.8|3028.6|3025.6|3026.6|3023.6|33
1732817400000|2024-11-28 18:10:00|3027.1|3025.1|3028.8|3025.8|3028.9|3026.6|3026.9|3023.9|32
1732817700000|2024-11-28 18:15:00|3028.1|3026.1|3027.8|3025.8|3028.3|3026.1|3027.6|3024.6|11
1732818000000|2024-11-28 18:20:00|3027.6|3024.6|3028.8|3025.8|3028.9|3026.4|3027.6|3024.6|25
1732818300000|2024-11-28 18:25:00|3028.1|3025.1|3028.8|3025.8|3029.3|3026.6|3027.8|3024.8|36
1732818600000|2024-11-28 18:30:00|3028.3|3025.3|3029.3|3026.3|3029.8|3026.8|3028.3|3025.3|17
1732818900000|2024-11-28 18:35:00|3028.6|3025.6|3029.3|3026.3|3029.3|3026.3|3028.3|3025.3|15
1732819200000|2024-11-28 18:40:00|3029.4|3026.4|3028.8|3025.8|3029.7|3026.7|3027.8|3024.8|28
1732819500000|2024-11-28 18:45:00|3028.4|3025.4|3028|3025|3029.1|3026.1|3027.8|3024.8|28
1732819800000|2024-11-28 18:50:00|3027.8|3024.8|3025.6|3022.6|3027.8|3024.8|3024.9|3021.9|48
1732820100000|2024-11-28 18:55:00|3025.8|3022.8|3026.8|3023.8|3027.3|3024.3|3025.8|3022.8|40
1732820400000|2024-11-28 19:00:00|3027.1|3024.1|3026.1|3023.1|3027.3|3024.3|3025|3022|57
1732820700000|2024-11-28 19:05:00|3026.2|3023.2|3026.3|3023.3|3027.6|3024.6|3025.1|3022.1|51
1732821000000|2024-11-28 19:10:00|3025.6|3022.6|3026.2|3023.2|3026.8|3023.8|3023.7|3020.7|126
1732821300000|2024-11-28 19:15:00|3025.5|3022.5|3025.8|3022.8|3027.1|3024.1|3024.6|3021.6|74
1732821600000|2024-11-28 19:20:00|3026.1|3023.1|3025.1|3022.1|3026.3|3023.3|3024.1|3021.1|30
1732821900000|2024-11-28 19:25:00|3025.2|3022.2|3024.4|3021.4|3026|3023|3024.2|3021.2|62
1732835400000|2024-11-28 23:10:00|3025|3023|3023.2|3021.2|3025|3023|3023.2|3021.2|28
1732835700000|2024-11-28 23:15:00|3023.4|3021.4|3024.2|3022.2|3026.1|3024.1|3023.4|3021.4|62
1732836000000|2024-11-28 23:20:00|3024.1|3022.1|3023.6|3021.6|3025.3|3023.3|3023.6|3021.6|53
1732836300000|2024-11-28 23:25:00|3023.5|3021.5|3022.9|3020.9|3024.5|3022.5|3022.6|3020.6|67
1732836600000|2024-11-28 23:30:00|3023|3021|3021.3|3019.3|3023.5|3021.5|3020.5|3018.5|74
1732836900000|2024-11-28 23:35:00|3021.2|3019.2|3021.2|3019.2|3022.3|3020.3|3019.7|3017.7|54
1732837200000|2024-11-28 23:40:00|3021.3|3019.3|3023.8|3021.8|3024.8|3022.8|3020.5|3018.5|74
1732837500000|2024-11-28 23:45:00|3023.7|3021.7|3025.2|3022.2|3025.8|3023.8|3023.7|3021.7|50
1732837800000|2024-11-28 23:50:00|3025.1|3022.1|3024.8|3022.8|3025.5|3023.2|3023.8|3021.3|50
1732838100000|2024-11-28 23:55:00|3024.7|3022.7|3025.8|3023.8|3026.3|3024.2|3024.7|3022.7|57
1732838400000|2024-11-29 00:00:00|3025.7|3023.7|3025.2|3022.2|3026.2|3023.8|3023.5|3021.2|86
1732838700000|2024-11-29 00:05:00|3025.3|3022.3|3023.7|3021.7|3025.3|3023|3022.8|3020.8|79
1732839000000|2024-11-29 00:10:00|3023.9|3020.9|3023.7|3021.7|3024.8|3022.7|3023|3020.2|43
1732839300000|2024-11-29 00:15:00|3023.5|3021.5|3024.7|3021.7|3025|3023|3023.5|3020.6|50
1732839600000|2024-11-29 00:20:00|3024.5|3022.5|3024|3022|3025.2|3022.8|3023.8|3021.8|41
1732839900000|2024-11-29 00:25:00|3023.7|3021.7|3024.2|3022.2|3024.2|3022.2|3022.1|3019.8|58
1732840200000|2024-11-29 00:30:00|3024.3|3022.3|3026.5|3024.5|3026.8|3024.7|3024.3|3022.3|82
1732840500000|2024-11-29 00:35:00|3026.6|3024.6|3026.7|3024.7|3027|3025|3025.5|3023.5|73
1732840800000|2024-11-29 00:40:00|3026.5|3024.5|3025.8|3023.8|3026.6|3024.6|3024.5|3022.5|91
1732841100000|2024-11-29 00:45:00|3025.7|3023.7|3024.5|3022.5|3025.9|3023.7|3023.3|3020.6|87
1732841400000|2024-11-29 00:50:00|3024.6|3022.6|3023.8|3021.8|3025.2|3023|3022.1|3020.1|120
1732841700000|2024-11-29 00:55:00|3024|3022|3022.7|3020.7|3025|3023|3022|3019.3|108
1732842000000|2024-11-29 01:00:00|3022.8|3020.8|3024.7|3022.7|3027|3025|3021|3018.7|674
1732842300000|2024-11-29 01:05:00|3024.3|3022.3|3027.4|3025.4|3027.7|3025.6|3024.1|3021.7|454
1732842600000|2024-11-29 01:10:00|3027.5|3025.5|3030.1|3028.1|3030.6|3028.6|3027.4|3025.4|415
1732842900000|2024-11-29 01:15:00|3030.2|3028.2|3032.6|3030.6|3034|3032|3028.8|3026.7|527
1732843200000|2024-11-29 01:20:00|3032.8|3030.8|3040.6|3038.6|3041.5|3039.4|3031.8|3029.8|459
1732843500000|2024-11-29 01:25:00|3040.4|3038.4|3040.7|3038.7|3042.6|3040.5|3038.9|3036.5|415
1732843800000|2024-11-29 01:30:00|3040.9|3038.9|3039.4|3037.4|3044|3042|3038.9|3036.9|463
1732844100000|2024-11-29 01:35:00|3039.5|3037.5|3043.4|3041.4|3043.7|3041.7|3039.1|3037.1|381
1732844400000|2024-11-29 01:40:00|3043.5|3041.5|3043.5|3041.5|3045.9|3043.9|3042.4|3040.4|388
1732844700000|2024-11-29 01:45:00|3043.6|3041.6|3042.5|3040.5|3044.8|3042.6|3040.8|3038.8|437
1732845000000|2024-11-29 01:50:00|3042.6|3040.6|3040.7|3038.7|3043.3|3041.3|3040.3|3037.8|318
1732845300000|2024-11-29 01:55:00|3040.6|3038.6|3042.1|3040.1|3043.4|3041.2|3040.6|3038.3|330
1732845600000|2024-11-29 02:00:00|3042|3040|3046.2|3043.2|3046.8|3044.2|3041.7|3039.3|290
1732845900000|2024-11-29 02:05:00|3046.1|3043.1|3049.8|3047.8|3051.3|3049.2|3045.5|3043.1|398
1732846200000|2024-11-29 02:10:00|3049.7|3047.7|3058.3|3056.3|3059.2|3056.6|3049.1|3046.7|462
1732846500000|2024-11-29 02:15:00|3058.6|3056.6|3059.6|3057.6|3061.8|3059.1|3056.4|3054.4|267
1732846800000|2024-11-29 02:20:00|3059.8|3057.8|3064.8|3061.8|3065.7|3063|3059.4|3057.3|288
1732847100000|2024-11-29 02:25:00|3065.3|3062.3|3062.2|3060.2|3065.3|3063.1|3061.3|3059.3|213
1732847400000|2024-11-29 02:30:00|3061.5|3059.5|3060.9|3058.9|3063.7|3061.7|3059.4|3057.4|479
1732847700000|2024-11-29 02:35:00|3061.1|3059.1|3059.8|3057.8|3062.8|3060.3|3059.4|3057.4|363
1732848000000|2024-11-29 02:40:00|3059.6|3057.6|3060.4|3058.4|3063.3|3061.3|3059.6|3057.2|269
1732848300000|2024-11-29 02:45:00|3060.3|3058.3|3064.6|3062.6|3067.7|3065.7|3059.6|3057.6|418
1732848600000|2024-11-29 02:50:00|3064.5|3062.5|3064.1|3062.1|3065.7|3063.6|3062.4|3060.4|315
1732848900000|2024-11-29 02:55:00|3064|3062|3064.5|3062.5|3065|3063|3062.3|3060.2|301
1732849200000|2024-11-29 03:00:00|3064.6|3062.6|3065|3063|3066.1|3064.1|3063.2|3061.2|423
1732849500000|2024-11-29 03:05:00|3065.1|3063.1|3062.9|3060.9|3066.1|3063.7|3062.9|3060.9|322
1732849800000|2024-11-29 03:10:00|3062.8|3060.8|3062.6|3060.6|3063.6|3061.6|3060.9|3058.9|326
1732850100000|2024-11-29 03:15:00|3062.7|3060.7|3066.5|3064.5|3067|3065|3062.7|3060.7|306
1732850400000|2024-11-29 03:20:00|3066.6|3064.6|3067.5|3065.5|3068.4|3066.4|3066.1|3064.1|258
1732850700000|2024-11-29 03:25:00|3067.6|3065.6|3066.5|3064.5|3069|3066.9|3065.5|3063.4|316
1732851000000|2024-11-29 03:30:00|3066.8|3064.8|3065.4|3063.4|3066.9|3064.9|3064.8|3062.8|146
1732851300000|2024-11-29 03:35:00|3065.5|3063.5|3067.3|3065.3|3068|3066|3065.4|3063.4|115
1732851600000|2024-11-29 03:40:00|3067.4|3065.4|3071.6|3069.6|3071.8|3069.8|3066.8|3064.8|128
1732851900000|2024-11-29 03:45:00|3071.8|3069.8|3070.3|3068.3|3071.8|3069.8|3069.4|3067|163
1732852200000|2024-11-29 03:50:00|3070.4|3068.4|3068.4|3066.4|3071|3069|3067.6|3065.6|125
1732852500000|2024-11-29 03:55:00|3068.3|3066.3|3069.9|3067.9|3071.1|3068.2|3067.7|3065.7|181
1732852800000|2024-11-29 04:00:00|3070.3|3068.3|3069.7|3067.7|3070.7|3068.7|3069.1|3067.1|168
1732853100000|2024-11-29 04:05:00|3069.6|3067.6|3070|3068|3070.5|3068.5|3069.1|3067.1|144
1732853400000|2024-11-29 04:10:00|3070.1|3068.1|3069.7|3067.7|3070.4|3068.4|3068.3|3066.3|107
1732853700000|2024-11-29 04:15:00|3070|3068|3073.7|3071.7|3073.7|3071.7|3069.7|3067.7|133
1732854000000|2024-11-29 04:20:00|3073.6|3071.6|3074.7|3072.7|3074.8|3072.8|3071.8|3069.8|113
1732854300000|2024-11-29 04:25:00|3074.4|3072.4|3072.7|3070.7|3074.5|3072.5|3071.7|3069.7|80
1732854600000|2024-11-29 04:30:00|3072.5|3070.5|3070.2|3068.2|3072.5|3070.5|3069.7|3067.7|96
1732854900000|2024-11-29 04:35:00|3070.1|3068.1|3072.2|3070.2|3072.3|3070.3|3069.4|3067.4|112
1732855200000|2024-11-29 04:40:00|3072.3|3070.3|3073|3071|3074.6|3072.6|3072.3|3070.3|170
1732855500000|2024-11-29 04:45:00|3072.6|3070.6|3070.9|3068.9|3073.2|3071.2|3070.5|3068.5|84
1732855800000|2024-11-29 04:50:00|3070.7|3068.7|3070.4|3068.4|3071.4|3069.2|3070|3068|109
1732856100000|2024-11-29 04:55:00|3070.5|3068.5|3071.6|3069.6|3072|3070|3070.1|3068.1|99
1732856400000|2024-11-29 05:00:00|3071.5|3069.5|3071|3069|3072.1|3070.1|3070.9|3068.9|192
1732856700000|2024-11-29 05:05:00|3071.3|3069.3|3072.5|3070.5|3073|3071|3070.1|3068.1|131
1732857000000|2024-11-29 05:10:00|3072|3070|3072|3070|3072.7|3070.7|3071.6|3069.6|94
1732857300000|2024-11-29 05:15:00|3072.1|3070.1|3072.7|3070.7|3073|3071|3071.1|3069.1|131
1732857600000|2024-11-29 05:20:00|3072.6|3070.6|3073|3071|3074|3072|3072.5|3070.5|141
1732857900000|2024-11-29 05:25:00|3072.9|3070.9|3072.5|3070.5|3074.9|3072.9|3072.4|3070.4|174
1732858200000|2024-11-29 05:30:00|3072.4|3070.4|3072.9|3070.9|3074.9|3072.9|3071.6|3069.6|424
1732858500000|2024-11-29 05:35:00|3072.7|3070.7|3072.1|3070.1|3073.8|3071.8|3070.5|3068.5|328
1732858800000|2024-11-29 05:40:00|3072|3070|3069.1|3067.1|3072.1|3070.1|3068.3|3066.3|283
1732859100000|2024-11-29 05:45:00|3069|3067|3070|3068|3070.8|3068.8|3068|3066|306
1732859400000|2024-11-29 05:50:00|3070.1|3068.1|3069.3|3067.3|3071.4|3069.4|3068.3|3066.3|247
1732859700000|2024-11-29 05:55:00|3069.1|3067.1|3069.5|3067.5|3071.2|3069.2|3068.9|3066.9|271
1732860000000|2024-11-29 06:00:00|3069.4|3067.4|3069.3|3067.3|3070.1|3068.1|3068.8|3066.8|186
1732860300000|2024-11-29 06:05:00|3069.6|3067.6|3074.8|3072.8|3078|3075.5|3069.4|3067.4|375
1732860600000|2024-11-29 06:10:00|3074.6|3072.6|3073.4|3071.4|3077|3074.9|3069.9|3067.9|331
1732860900000|2024-11-29 06:15:00|3073.1|3071.1|3066.7|3064.7|3074.2|3071.6|3066.7|3064.7|301
1732861200000|2024-11-29 06:20:00|3066.8|3064.8|3065.4|3063.4|3067.3|3065.3|3064.9|3062.9|258
1732861500000|2024-11-29 06:25:00|3065.5|3063.5|3068.8|3066.8|3069|3067|3065.4|3063.4|306
1732861800000|2024-11-29 06:30:00|3068.9|3066.9|3070.5|3068.5|3073.8|3071.8|3068.7|3066.7|292
1732862100000|2024-11-29 06:35:00|3070.3|3068.3|3070.2|3068.2|3071.8|3069.8|3069.4|3067.4|284
1732862400000|2024-11-29 06:40:00|3070.4|3068.4|3072.3|3070.3|3072.8|3070.8|3069.6|3067.6|250
1732862700000|2024-11-29 06:45:00|3072.2|3070.2|3072.4|3070.4|3073.3|3071.3|3071.2|3069.2|275
1732863000000|2024-11-29 06:50:00|3072.3|3070.3|3071.2|3069.2|3072.3|3070.3|3070.6|3068.6|196
1732863300000|2024-11-29 06:55:00|3071.1|3069.1|3072.2|3070.2|3073.2|3071.2|3070.1|3068.1|215
1732863600000|2024-11-29 07:00:00|3072.1|3070.1|3068.2|3066.2|3073.2|3071.2|3068.2|3066.2|198
1732863900000|2024-11-29 07:05:00|3068.1|3066.1|3068.1|3066.1|3069.6|3067.6|3066.8|3064.7|153
1732864200000|2024-11-29 07:10:00|3068|3066|3068.9|3066.9|3069.4|3067.4|3067.4|3065.4|139
1732864500000|2024-11-29 07:15:00|3069|3067|3068.9|3066.9|3070.6|3068.6|3067.6|3065.6|175
1732864800000|2024-11-29 07:20:00|3069.1|3067.1|3071.6|3069.6|3072.6|3070.1|3068.8|3066.8|148
1732865100000|2024-11-29 07:25:00|3071.5|3069.5|3070.4|3068.4|3072|3070|3069.6|3067.6|212
1732865400000|2024-11-29 07:30:00|3070.3|3068.3|3065.9|3063.9|3071|3069|3065.1|3063.1|230
1732865700000|2024-11-29 07:35:00|3066|3064|3067.9|3065.9|3068.4|3066.4|3064.9|3062.9|143
1732866000000|2024-11-29 07:40:00|3067.7|3065.7|3066.1|3064.1|3068.2|3066.2|3065.6|3063.6|171
1732866300000|2024-11-29 07:45:00|3066|3064|3062.9|3060.9|3066.4|3064.4|3062.4|3060.4|216
1732866600000|2024-11-29 07:50:00|3063|3061|3061.5|3059.5|3063.8|3061.8|3061.2|3059.2|188
1732866900000|2024-11-29 07:55:00|3061.4|3059.4|3064.5|3062.5|3065.3|3063.3|3060.9|3058.9|180
1732867200000|2024-11-29 08:00:00|3064.4|3062.4|3067.4|3065.4|3070.6|3068.6|3063.8|3061.8|298
1732867500000|2024-11-29 08:05:00|3067.6|3065.6|3064.4|3062.4|3068.1|3066.1|3063.3|3061.3|208
1732867800000|2024-11-29 08:10:00|3064.5|3062.5|3060.6|3058.6|3064.8|3062.8|3059.2|3057.2|249
1732868100000|2024-11-29 08:15:00|3060.7|3058.7|3062.1|3060.1|3062.6|3060.6|3060.5|3058.5|170
1732868400000|2024-11-29 08:20:00|3061.7|3059.7|3062.5|3060.5|3063.2|3061.2|3061.5|3059.5|210
1732868700000|2024-11-29 08:25:00|3062.6|3060.6|3068.1|3066.1|3069.1|3067.1|3062.6|3060.6|219
1732869000000|2024-11-29 08:30:00|3068.2|3066.2|3063.6|3061.6|3068.7|3066.7|3063.1|3061.1|192
1732869300000|2024-11-29 08:35:00|3064.1|3062.1|3062.6|3060.6|3064.7|3062.7|3062.5|3060.5|136
1732869600000|2024-11-29 08:40:00|3062.5|3060.5|3061.5|3059.5|3063.2|3061.2|3060.2|3058.2|149
1732869900000|2024-11-29 08:45:00|3061.3|3059.3|3062.8|3060.8|3063.4|3061.4|3060.5|3058.5|149
1732870200000|2024-11-29 08:50:00|3062.7|3060.7|3067.6|3065.6|3068.6|3066.6|3062.1|3060.1|210
1732870500000|2024-11-29 08:55:00|3067.8|3065.8|3065.6|3063.6|3070.2|3068.2|3065.1|3063.1|220
1732870800000|2024-11-29 09:00:00|3065.9|3063.9|3066.1|3064.1|3067.1|3065.1|3064.6|3062.6|267
1732871100000|2024-11-29 09:05:00|3066.2|3064.2|3066.3|3064.3|3067.2|3065.2|3065.9|3063.9|160
1732871400000|2024-11-29 09:10:00|3066.2|3064.2|3071.1|3069.1|3071.2|3069.2|3066|3064|178
1732871700000|2024-11-29 09:15:00|3070.9|3068.9|3067.4|3065.4|3071.2|3069.2|3067.3|3065.3|157
1732872000000|2024-11-29 09:20:00|3067.3|3065.3|3068.4|3066.4|3069.6|3067.6|3067.1|3065.1|174
1732872300000|2024-11-29 09:25:00|3068.2|3066.2|3068.8|3066.8|3069.3|3067.3|3066.9|3064.9|140
1732872600000|2024-11-29 09:30:00|3069.1|3067.1|3068.5|3066.5|3069.8|3067.8|3068.1|3066.1|134
1732872900000|2024-11-29 09:35:00|3068.6|3066.6|3064.9|3062.9|3069.7|3067.7|3064.6|3062.6|209
1732873200000|2024-11-29 09:40:00|3065.2|3063.2|3067.2|3065.2|3067.2|3065.2|3063.7|3061.7|287
1732873500000|2024-11-29 09:45:00|3067.4|3065.4|3070.5|3068.5|3071.2|3069.2|3067.2|3065.2|211
1732873800000|2024-11-29 09:50:00|3070.7|3068.7|3070.2|3068.2|3071.2|3069.2|3068.2|3066.2|217
1732874100000|2024-11-29 09:55:00|3070.4|3068.4|3071.8|3069.8|3072.7|3070.7|3070.1|3068.1|186
1732874400000|2024-11-29 10:00:00|3071.7|3069.7|3072.6|3070.6|3073.6|3071.6|3071.6|3069.6|177
1732874700000|2024-11-29 10:05:00|3072.5|3070.5|3071|3069|3074.1|3072.1|3069.5|3067.5|160
1732875000000|2024-11-29 10:10:00|3070.6|3068.6|3071.4|3069.4|3072.7|3070.7|3070.6|3068.6|124
1732875300000|2024-11-29 10:15:00|3071.3|3069.3|3069.6|3067.6|3072.7|3070.7|3069.6|3067.6|93
1732875600000|2024-11-29 10:20:00|3069.5|3067.5|3070|3068|3070.3|3068.3|3068.9|3066.9|115
1732875900000|2024-11-29 10:25:00|3069.9|3067.9|3070.3|3068.3|3071.8|3069.8|3068.3|3066.3|124
1732876200000|2024-11-29 10:30:00|3070.4|3068.4|3072.1|3070.1|3073.1|3071.1|3070|3068|172
1732876500000|2024-11-29 10:35:00|3071.8|3069.8|3071|3069|3072.4|3070.4|3069.6|3067.6|218
1732876800000|2024-11-29 10:40:00|3071.1|3069.1|3070.5|3068.5|3071.7|3069.7|3070|3068|124
1732877100000|2024-11-29 10:45:00|3070.2|3068.2|3069|3067|3070.5|3068.5|3068.7|3066.7|108
1732877400000|2024-11-29 10:50:00|3069.1|3067.1|3069.2|3067.2|3070.8|3068.8|3068|3066|143
1732877700000|2024-11-29 10:55:00|3069.3|3067.3|3070|3068|3070.7|3068.7|3068.2|3066.2|101
1732878000000|2024-11-29 11:00:00|3069.6|3067.6|3069.3|3067.3|3070|3068|3068|3066|156
1732878300000|2024-11-29 11:05:00|3069.4|3067.4|3070.1|3068.1|3070.6|3068.6|3069.1|3067.1|153
1732878600000|2024-11-29 11:10:00|3070.2|3068.2|3070.3|3068.3|3071.6|3069.6|3070.2|3068.2|151
1732878900000|2024-11-29 11:15:00|3070.4|3068.4|3071.1|3069.1|3072.7|3070.7|3070.4|3068.4|122
1732879200000|2024-11-29 11:20:00|3071|3069|3071.6|3069.6|3072.4|3070.4|3070.5|3068.5|115
1732879500000|2024-11-29 11:25:00|3071.5|3069.5|3072.8|3070.8|3073.3|3071.3|3071.5|3069.5|96
1732879800000|2024-11-29 11:30:00|3072.6|3070.6|3071.8|3069.8|3074.2|3072.2|3071.4|3069.4|194
1732880100000|2024-11-29 11:35:00|3071.9|3069.9|3074.7|3072.7|3075.1|3073.1|3071.9|3069.9|144
1732880400000|2024-11-29 11:40:00|3074.8|3072.8|3074|3072|3075.1|3073.1|3073.4|3071.4|103
1732880700000|2024-11-29 11:45:00|3074.2|3072.2|3075.5|3073.5|3076.6|3074.6|3072.7|3070.7|247
1732881000000|2024-11-29 11:50:00|3075.4|3073.4|3073.8|3071.8|3075.5|3073.5|3073.5|3071.5|150
1732881300000|2024-11-29 11:55:00|3073.9|3071.9|3072|3070|3075|3073|3071.6|3069.6|118
1732881600000|2024-11-29 12:00:00|3072.1|3070.1|3073.3|3071.3|3074.1|3072.1|3071.3|3069.3|172
1732881900000|2024-11-29 12:05:00|3073.8|3071.8|3073.3|3071.3|3073.8|3071.8|3072|3070|94
1732882200000|2024-11-29 12:10:00|3073.2|3071.2|3075.1|3073.1|3076.3|3074.3|3072.5|3070.5|115
1732882500000|2024-11-29 12:15:00|3075.2|3073.2|3075.4|3073.4|3077.3|3075.3|3074.2|3072.2|212
1732882800000|2024-11-29 12:20:00|3075.3|3073.3|3078.6|3076.6|3079.4|3077.4|3074.4|3072.4|234
1732883100000|2024-11-29 12:25:00|3078.7|3076.7|3078.4|3076.4|3080.7|3078.7|3077.9|3075.9|188
1732883400000|2024-11-29 12:30:00|3078.3|3076.3|3079.4|3077.4|3080|3078|3078|3076|181
1732883700000|2024-11-29 12:35:00|3079.3|3077.3|3079.6|3077.6|3080.6|3078.6|3078.9|3076.9|131
1732884000000|2024-11-29 12:40:00|3079.7|3077.7|3077.9|3075.9|3080.4|3078.4|3077.9|3075.9|116
1732884300000|2024-11-29 12:45:00|3077.4|3075.4|3079.2|3077.2|3079.4|3077.4|3076.9|3074.9|152
1732884600000|2024-11-29 12:50:00|3079.1|3077.1|3079.4|3077.4|3080.3|3078.3|3077.9|3075.9|143
1732884900000|2024-11-29 12:55:00|3079.6|3077.6|3080|3078|3080.4|3078.4|3078.4|3076.4|165
1732885200000|2024-11-29 13:00:00|3080.1|3078.1|3082|3080|3082.4|3080.4|3075.9|3073.9|488
1732885500000|2024-11-29 13:05:00|3081.9|3079.9|3086.2|3084.2|3088|3086|3081.7|3079.7|448
1732885800000|2024-11-29 13:10:00|3086.4|3084.4|3083.3|3081.3|3088.2|3086.2|3082.5|3080.5|450
1732886100000|2024-11-29 13:15:00|3083.2|3081.2|3078.1|3076.1|3083.3|3081.3|3075.5|3073.5|405
1732886400000|2024-11-29 13:20:00|3078|3076|3084.7|3082.7|3086|3084|3077.6|3075.6|474
1732886700000|2024-11-29 13:25:00|3084.8|3082.8|3087.6|3085.6|3089.1|3087.1|3082.6|3080.6|363
1732887000000|2024-11-29 13:30:00|3087.5|3085.5|3084.1|3082.1|3090.8|3088.8|3083.1|3081.1|422
1732887300000|2024-11-29 13:35:00|3083.6|3081.6|3079.1|3077.1|3084.5|3082.5|3077.2|3075.2|390
1732887600000|2024-11-29 13:40:00|3079.2|3077.2|3072.6|3070.6|3079.2|3077.2|3072.6|3070.6|358
1732887900000|2024-11-29 13:45:00|3072.7|3070.7|3072.6|3070.6|3076.2|3074.2|3071.3|3069.3|349
1732888200000|2024-11-29 13:50:00|3072.5|3070.5|3068.6|3066.6|3072.5|3070.5|3067.6|3065.6|359
1732888500000|2024-11-29 13:55:00|3068.5|3066.5|3067.7|3065.7|3070.9|3068.9|3066.9|3064.9|379
1732888800000|2024-11-29 14:00:00|3067.8|3065.8|3072.8|3070.8|3074.8|3072.8|3067.8|3065.8|366
1732889100000|2024-11-29 14:05:00|3072.2|3070.2|3074.8|3072.8|3075.4|3073.4|3069.8|3067.8|317
1732889400000|2024-11-29 14:10:00|3074.9|3072.9|3067.3|3065.3|3076.3|3074.3|3067.2|3065.2|342
1732889700000|2024-11-29 14:15:00|3067|3065|3072.4|3070.4|3072.8|3070.8|3067|3065|366
1732890000000|2024-11-29 14:20:00|3072.5|3070.5|3069.3|3067.3|3073.9|3071.9|3069.3|3067.3|335
1732890300000|2024-11-29 14:25:00|3069.4|3067.4|3070.7|3068.7|3070.8|3068.8|3068.6|3066.6|384
1732890600000|2024-11-29 14:30:00|3070.5|3068.5|3067.7|3065.7|3070.8|3068.8|3065.4|3063.4|616
1732890900000|2024-11-29 14:35:00|3068|3066|3066.8|3064.8|3070.4|3068.4|3064.2|3062.2|498
1732891200000|2024-11-29 14:40:00|3066.7|3064.7|3058.9|3056.9|3068.8|3066.8|3056.8|3054.8|631
1732891500000|2024-11-29 14:45:00|3058.6|3056.6|3062.6|3060.6|3062.7|3060.7|3053.3|3051.3|566
1732891800000|2024-11-29 14:50:00|3062.2|3060.2|3066.6|3064.6|3067.7|3065.7|3061.1|3059.1|462
1732892100000|2024-11-29 14:55:00|3066.7|3064.7|3062.7|3060.7|3070.3|3068.3|3061.8|3059.8|596
1732892400000|2024-11-29 15:00:00|3062.6|3060.6|3062.2|3060.2|3063.1|3061.1|3057.9|3055.9|587
1732892700000|2024-11-29 15:05:00|3061.8|3059.8|3060.8|3058.8|3064|3062|3059.4|3057.4|471
1732893000000|2024-11-29 15:10:00|3060.7|3058.7|3068.4|3066.4|3069.9|3067.9|3060.4|3058.4|490
1732893300000|2024-11-29 15:15:00|3068.2|3066.2|3071.4|3069.4|3071.8|3069.8|3066|3064|433
1732893600000|2024-11-29 15:20:00|3071.6|3069.6|3068.3|3066.3|3072|3070|3068|3066|350
1732893900000|2024-11-29 15:25:00|3068.4|3066.4|3063.8|3061.8|3068.5|3066.5|3062.5|3060.5|355
1732894200000|2024-11-29 15:30:00|3063.6|3061.6|3065.5|3063.5|3065.9|3063.9|3060.1|3058.1|442
1732894500000|2024-11-29 15:35:00|3065.6|3063.6|3065.5|3063.5|3066.4|3064.4|3062.8|3060.8|380
1732894800000|2024-11-29 15:40:00|3065.6|3063.6|3064.4|3062.4|3066.9|3064.9|3064.4|3062.4|295
1732895100000|2024-11-29 15:45:00|3063.8|3061.8|3063.1|3061.1|3065.3|3063.3|3061.9|3059.9|371
1732895400000|2024-11-29 15:50:00|3063.2|3061.2|3064.1|3062.1|3066.5|3064.5|3061.4|3059.4|385
1732895700000|2024-11-29 15:55:00|3064|3062|3069.3|3067.3|3069.3|3067.3|3062.4|3060.4|406
1732896000000|2024-11-29 16:00:00|3069.4|3067.4|3069.8|3067.8|3075.1|3073.1|3069.2|3067.2|457
1732896300000|2024-11-29 16:05:00|3069.7|3067.7|3066.5|3064.5|3073.1|3071.1|3066|3064|454
1732896600000|2024-11-29 16:10:00|3066.2|3064.2|3070.8|3068.8|3071.4|3069.4|3065.2|3063.2|376
1732896900000|2024-11-29 16:15:00|3070.7|3068.7|3071.4|3069.4|3072.3|3070.3|3068.7|3066.7|325
1732897200000|2024-11-29 16:20:00|3071.5|3069.5|3071.9|3069.9|3072.6|3070.6|3069.3|3067.3|307
1732897500000|2024-11-29 16:25:00|3071.8|3069.8|3071.4|3069.4|3072.8|3070.8|3069.4|3067.4|324
1732897800000|2024-11-29 16:30:00|3071.3|3069.3|3071.9|3069.9|3072.9|3070.9|3068.9|3066.9|314
1732898100000|2024-11-29 16:35:00|3072|3070|3071.8|3069.8|3073.8|3071.8|3070.4|3068.4|229
1732898400000|2024-11-29 16:40:00|3071.9|3069.9|3070.7|3068.7|3073.7|3071.7|3068.9|3066.9|271
1732898700000|2024-11-29 16:45:00|3070.8|3068.8|3071.3|3069.3|3071.8|3069.8|3068.8|3066.8|270
1732899000000|2024-11-29 16:50:00|3071.4|3069.4|3069.3|3067.3|3071.4|3069.4|3066.9|3064.9|266
1732899300000|2024-11-29 16:55:00|3069.4|3067.4|3070.3|3068.3|3071.5|3069.5|3068.8|3066.8|207
1732899600000|2024-11-29 17:00:00|3070.2|3068.2|3066.4|3064.4|3070.9|3068.9|3066.4|3064.4|240
1732899900000|2024-11-29 17:05:00|3065.9|3063.9|3064.9|3062.9|3068.2|3066.2|3064.9|3062.9|209
1732900200000|2024-11-29 17:10:00|3064.4|3062.4|3061.4|3059.4|3064.5|3062.5|3061.4|3059.4|128
1732900500000|2024-11-29 17:15:00|3061.7|3059.7|3063.9|3061.9|3065.4|3063.4|3061.4|3059.4|148
1732900800000|2024-11-29 17:20:00|3063.8|3061.8|3061.4|3059.4|3063.8|3061.8|3060.9|3058.9|93
1732901100000|2024-11-29 17:25:00|3061.5|3059.5|3062.4|3060.4|3062.9|3060.9|3060.9|3058.9|134
1732901400000|2024-11-29 17:30:00|3062.5|3060.5|3060.4|3058.4|3062.6|3060.6|3059.7|3057.7|103
1732901700000|2024-11-29 17:35:00|3060.5|3058.5|3064.4|3062.4|3064.5|3062.5|3060.4|3058.4|137
1732902000000|2024-11-29 17:40:00|3064.5|3062.5|3064.8|3062.8|3065|3063|3063.5|3061.5|108
1732902300000|2024-11-29 17:45:00|3064.6|3062.6|3066.3|3064.3|3066.9|3064.9|3063.5|3061.5|142
1732902600000|2024-11-29 17:50:00|3066.2|3064.2|3065.7|3063.7|3066.8|3064.8|3063.6|3061.6|169
1732902900000|2024-11-29 17:55:00|3065.8|3063.8|3065.4|3063.4|3066.1|3064.1|3064.5|3062.5|227
1732903200000|2024-11-29 18:00:00|3065.3|3063.3|3065.6|3063.6|3066.3|3064.3|3064.6|3062.6|115
1732903500000|2024-11-29 18:05:00|3065.7|3063.7|3066|3064|3066.2|3064.2|3064.6|3062.6|128
1732903800000|2024-11-29 18:10:00|3066.1|3064.1|3066.5|3064.5|3067.2|3065.2|3065.6|3063.6|92
1732904100000|2024-11-29 18:15:00|3066.6|3064.6|3064.6|3062.6|3066.6|3064.6|3064.5|3062.5|87
1732904400000|2024-11-29 18:20:00|3064.7|3062.7|3064.1|3062.1|3065.6|3063.6|3063.5|3061.5|126
1732904700000|2024-11-29 18:25:00|3064.2|3062.2|3061.6|3059.6|3065|3063|3061.4|3059.4|177
1732905000000|2024-11-29 18:30:00|3061.9|3059.9|3059.4|3057.4|3062.9|3060.9|3058.9|3056.9|177
1732905300000|2024-11-29 18:35:00|3059.5|3057.5|3058|3056|3059.5|3057.5|3056.3|3054.3|88
1732905600000|2024-11-29 18:40:00|3057.8|3055.8|3058.4|3056.4|3060|3058|3057.6|3055.6|65
1732905900000|2024-11-29 18:45:00|3058.6|3055.6|3059.4|3056.4|3059.7|3056.7|3057.2|3054.4|66
1732906200000|2024-11-29 18:50:00|3059.3|3056.3|3059.9|3056.9|3059.9|3057.4|3058.4|3055.4|61
1732906500000|2024-11-29 18:55:00|3059.7|3056.7|3059.4|3056.4|3059.9|3057.4|3058.6|3055.9|44
1732906800000|2024-11-29 19:00:00|3059.3|3056.3|3061.3|3059.3|3062.1|3060.1|3059|3056.3|54
1732907100000|2024-11-29 19:05:00|3061.5|3059.5|3059.9|3056.9|3062.4|3059.9|3059.7|3056.7|56
1732907400000|2024-11-29 19:10:00|3060.2|3057.2|3056.1|3054.1|3060.4|3057.4|3055.9|3053.9|96
1732907700000|2024-11-29 19:15:00|3055.9|3053.9|3058.7|3056.7|3059.7|3057.5|3055.9|3053.9|60
1732908000000|2024-11-29 19:20:00|3058.9|3056.9|3060.2|3057.2|3060.7|3058.7|3058.4|3056.2|67
1732908300000|2024-11-29 19:25:00|3059.9|3057.9|3060.2|3057.2|3060.9|3058.7|3059.7|3056.7|62
1732908600000|2024-11-29 19:30:00|3059.6|3056.6|3059.7|3056.7|3060.7|3058|3059.5|3056.6|52
1732908900000|2024-11-29 19:35:00|3059.6|3056.6|3059.5|3056.5|3060.1|3057.1|3058.3|3055.3|76
1732909200000|2024-11-29 19:40:00|3059.3|3056.3|3064.3|3061.3|3064.3|3061.5|3058|3055|97
1733094000000|2024-12-01 23:00:00|3057.4|3054.4|3053.2|3050.2|3057.7|3054.7|3051.4|3048.4|275
1733094300000|2024-12-01 23:05:00|3053.6|3050.6|3050.8|3048.8|3054.4|3051.4|3050.3|3048.1|171
1733094600000|2024-12-01 23:10:00|3050.7|3048.7|3049.2|3047.2|3051.2|3049.2|3047.5|3044.7|189
1733094900000|2024-12-01 23:15:00|3049.1|3047.1|3050.2|3048.2|3052.7|3050.2|3048.5|3046.5|146
1733095200000|2024-12-01 23:20:00|3050.3|3048.3|3046.7|3044.7|3051.1|3048.7|3046.3|3043.8|145
1733095500000|2024-12-01 23:25:00|3046.5|3044.5|3046.5|3044.5|3047.3|3044.9|3045.3|3042.8|155
1733095800000|2024-12-01 23:30:00|3046.2|3044.2|3045.5|3043.5|3046.8|3044.7|3043|3041|169
1733096100000|2024-12-01 23:35:00|3045.4|3043.4|3048.3|3045.3|3049.2|3046.8|3043.9|3041.9|100
1733096400000|2024-12-01 23:40:00|3048.2|3045.2|3046.8|3044.8|3048.4|3046.2|3046.2|3044.2|58
1733096700000|2024-12-01 23:45:00|3046.7|3044.7|3049.1|3047.1|3051|3049|3046.5|3044.5|137
1733097000000|2024-12-01 23:50:00|3049|3047|3050.6|3048.6|3051.5|3049.5|3048.8|3046.8|68
1733097300000|2024-12-01 23:55:00|3050.4|3048.4|3048.3|3046.3|3050.4|3048.4|3048.3|3046.3|70
1733097600000|2024-12-02 00:00:00|3048.5|3046.5|3048.4|3046.4|3051.4|3049.2|3048.4|3046.2|142
1733097900000|2024-12-02 00:05:00|3048.5|3046.5|3048.3|3046.3|3050.3|3048.3|3048.2|3045.8|119
1733098200000|2024-12-02 00:10:00|3048.2|3046.2|3047.9|3045.9|3049.3|3047.3|3047.5|3045.5|94
1733098500000|2024-12-02 00:15:00|3048|3046|3046.3|3044.3|3048.6|3046.6|3046.1|3044.1|73
1733098800000|2024-12-02 00:20:00|3046.2|3044.2|3047.2|3045.2|3048.4|3046.4|3045.8|3043.8|117
1733099100000|2024-12-02 00:25:00|3047.1|3045.1|3047.5|3045.5|3049.2|3046.5|3046.4|3044.2|115
1733099400000|2024-12-02 00:30:00|3047.7|3045.7|3046.2|3044.2|3048|3045.8|3045.6|3043.2|160
1733099700000|2024-12-02 00:35:00|3046|3044|3043.7|3041.7|3046|3044|3043.2|3040.7|226
1733100000000|2024-12-02 00:40:00|3043.5|3041.5|3041.6|3039.6|3044.2|3042.1|3038.6|3036.6|324
1733100300000|2024-12-02 00:45:00|3041.3|3039.3|3043.2|3041.2|3043.9|3041.6|3039.8|3037.6|306
1733100600000|2024-12-02 00:50:00|3043.3|3041.3|3044.2|3042.2|3046.2|3043.8|3042.8|3040.3|275
1733100900000|2024-12-02 00:55:00|3044.1|3042.1|3042.3|3040.3|3046.3|3044.1|3041.9|3039.9|200
1733101200000|2024-12-02 01:00:00|3042.1|3040.1|3037.8|3034.8|3043.3|3040.3|3032.8|3030.4|755
1733101500000|2024-12-02 01:05:00|3037.7|3034.7|3039.3|3037.3|3041.3|3039.2|3035.1|3032.7|511
1733101800000|2024-12-02 01:10:00|3039.4|3036.4|3037.3|3035.3|3040.7|3038.7|3036.8|3034.3|457
1733102100000|2024-12-02 01:15:00|3037.6|3034.6|3036.3|3034.3|3042.8|3040.3|3034.6|3032.3|477
1733102400000|2024-12-02 01:20:00|3036.4|3034.4|3034.8|3031.8|3036.4|3034.4|3032|3029.6|459
1733102700000|2024-12-02 01:25:00|3035|3032|3032.6|3030.6|3036.7|3034.2|3032.3|3030.3|375
1733103000000|2024-12-02 01:30:00|3032.7|3030.7|3036.2|3034.2|3036.4|3034.4|3032.4|3030.4|374
1733103300000|2024-12-02 01:35:00|3036.4|3034.4|3039.9|3037.9|3041.4|3039.4|3036.1|3034.1|390
1733103600000|2024-12-02 01:40:00|3040|3038|3043.4|3041.4|3043.5|3041.5|3039.6|3037.6|383
1733103900000|2024-12-02 01:45:00|3043.5|3041.5|3042.7|3040.7|3046.5|3044.5|3041.6|3039.6|378
1733104200000|2024-12-02 01:50:00|3042.6|3040.6|3042.8|3040.8|3044.1|3042.1|3041.1|3039.1|352
1733104500000|2024-12-02 01:55:00|3042.7|3040.7|3041.9|3039.9|3043.4|3041.4|3040.9|3038.9|330
1733104800000|2024-12-02 02:00:00|3042.1|3040.1|3040|3038|3043.7|3041.7|3039.4|3037.4|368
1733105100000|2024-12-02 02:05:00|3039.9|3037.9|3035.6|3033.6|3040.6|3038.4|3034|3032|243
1733105400000|2024-12-02 02:10:00|3035.3|3033.3|3034|3032|3035.3|3033.3|3032.4|3030.4|230
1733105700000|2024-12-02 02:15:00|3034.1|3032.1|3030.9|3027.9|3034.1|3032.1|3028.5|3026.4|273
1733106000000|2024-12-02 02:20:00|3031|3028|3028.9|3026.9|3031.2|3029.1|3028.5|3026.5|200
1733106300000|2024-12-02 02:25:00|3028.8|3026.8|3029.1|3027.1|3030.2|3028|3027.3|3025.3|204
1733106600000|2024-12-02 02:30:00|3029.6|3026.6|3030.9|3028.9|3033.6|3031.6|3028.8|3025.8|386
1733106900000|2024-12-02 02:35:00|3030.6|3028.6|3024|3022|3031.5|3029.5|3022.1|3020.1|393
1733107200000|2024-12-02 02:40:00|3023.9|3021.9|3026.8|3024.8|3027|3025|3021.7|3019.6|355
1733107500000|2024-12-02 02:45:00|3026.7|3024.7|3025.5|3023.5|3027.1|3025.1|3024.4|3022.4|303
1733107800000|2024-12-02 02:50:00|3025.6|3023.6|3023.9|3021.9|3026.8|3024.8|3023.3|3021.3|250
1733108100000|2024-12-02 02:55:00|3023.8|3021.8|3018.6|3016.6|3023.9|3021.9|3016.2|3014.2|291
1733108400000|2024-12-02 03:00:00|3018.5|3016.5|3015.6|3013.6|3018.6|3016.6|3015.1|3013.1|336
1733108700000|2024-12-02 03:05:00|3015.7|3013.7|3017.6|3015.6|3018.8|3016.8|3014.5|3012.5|317
1733109000000|2024-12-02 03:10:00|3017.5|3015.5|3017|3015|3019.7|3017.7|3015.6|3013.6|272
1733109300000|2024-12-02 03:15:00|3017.1|3015.1|3021.4|3019.4|3022.2|3020.2|3016.8|3014.8|274
1733109600000|2024-12-02 03:20:00|3021.3|3019.3|3019.1|3017.1|3022.2|3020.2|3018.5|3016.1|224
1733109900000|2024-12-02 03:25:00|3019|3017|3023.6|3021.6|3023.6|3021.6|3018.4|3016.4|196
1733110200000|2024-12-02 03:30:00|3023.7|3021.7|3020|3018|3023.7|3021.7|3019.7|3017.7|154
1733110500000|2024-12-02 03:35:00|3019.7|3017.7|3020.3|3018.3|3021.2|3019.2|3019.4|3017|194
1733110800000|2024-12-02 03:40:00|3020.4|3018.4|3021|3019|3022.8|3020.8|3019.5|3017.5|130
1733111100000|2024-12-02 03:45:00|3020.8|3018.8|3023.6|3021.6|3024.3|3022.3|3020.5|3018.3|116
1733111400000|2024-12-02 03:50:00|3023.8|3021.8|3024.6|3022.6|3025|3023|3023.1|3021.1|112
1733111700000|2024-12-02 03:55:00|3024.3|3022.3|3023.6|3021.6|3025.5|3023.2|3022.6|3020.6|84
1733112000000|2024-12-02 04:00:00|3023.5|3021.5|3022.1|3020.1|3023.5|3021.5|3021|3019|119
1733112300000|2024-12-02 04:05:00|3022.2|3020.2|3020.1|3018.1|3022.9|3020.9|3019.3|3017.3|91
1733112600000|2024-12-02 04:10:00|3020|3018|3021.7|3019.7|3022|3020|3019.6|3017.6|82
1733112900000|2024-12-02 04:15:00|3021.5|3019.5|3019.2|3017.2|3021.5|3019.5|3019.2|3017.2|57
1733113200000|2024-12-02 04:20:00|3019|3017|3019.3|3017.3|3020.9|3018.9|3018.7|3016.7|104
1733113500000|2024-12-02 04:25:00|3019.1|3017.1|3020.4|3018.4|3021.1|3019.1|3018.8|3016.8|94
1733113800000|2024-12-02 04:30:00|3020.3|3018.3|3022.9|3020.9|3023.9|3021.9|3020.1|3018.1|76
1733114100000|2024-12-02 04:35:00|3022.8|3020.8|3021.2|3019.2|3023|3021|3021.2|3019.2|75
1733114400000|2024-12-02 04:40:00|3021.4|3019.4|3019.4|3017.4|3021.8|3019.8|3019.2|3017.2|46
1733114700000|2024-12-02 04:45:00|3019.3|3017.3|3017.3|3015.3|3019.6|3017.6|3016.7|3014.7|87
1733115000000|2024-12-02 04:50:00|3017.6|3015.6|3017.3|3015.3|3019.4|3017.2|3017|3015|116
1733115300000|2024-12-02 04:55:00|3017.1|3015.1|3018.3|3016.3|3018.5|3016.5|3016.6|3014.4|91
1733115600000|2024-12-02 05:00:00|3018.1|3016.1|3016.6|3014.6|3018.9|3016.9|3015.7|3013.7|158
1733115900000|2024-12-02 05:05:00|3016.5|3014.5|3016.5|3014.5|3017.2|3015.2|3015.7|3013.7|102
1733116200000|2024-12-02 05:10:00|3016.3|3014.3|3015.8|3013.8|3017.8|3015.8|3015.8|3013.8|101
1733116500000|2024-12-02 05:15:00|3015.7|3013.7|3011.2|3009.2|3015.7|3013.7|3010.9|3008.8|141
1733116800000|2024-12-02 05:20:00|3011.3|3009.3|3009.7|3007.7|3012.5|3010.5|3008.9|3006.9|155
1733117100000|2024-12-02 05:25:00|3009.6|3007.6|3012.5|3010.5|3012.6|3010.6|3009|3007|167
1733117400000|2024-12-02 05:30:00|3012.6|3010.6|3012.4|3010.4|3014|3012|3010.1|3008.1|327
1733117700000|2024-12-02 05:35:00|3012.3|3010.3|3013.2|3011.2|3015|3013|3011.5|3009.5|283
1733118000000|2024-12-02 05:40:00|3013.3|3011.3|3016.5|3014.5|3017.1|3015.1|3012.9|3010.4|271
1733118300000|2024-12-02 05:45:00|3016.3|3014.3|3017.8|3015.8|3018.3|3016.3|3015.1|3013.1|306
1733118600000|2024-12-02 05:50:00|3017.7|3015.7|3017.8|3015.8|3018.6|3016.6|3016.8|3014.8|228
1733118900000|2024-12-02 05:55:00|3017.9|3015.9|3011.1|3009.1|3017.9|3015.9|3011|3009|225
1733119200000|2024-12-02 06:00:00|3010.9|3008.9|3012.5|3010.5|3013.4|3011.4|3010.6|3008.6|189
1733119500000|2024-12-02 06:05:00|3012.3|3010.3|3011.4|3009.4|3013.1|3011.1|3008|3006|275
1733119800000|2024-12-02 06:10:00|3011.5|3009.5|3010.7|3008.7|3013.5|3011.5|3010.4|3007.9|244
1733120100000|2024-12-02 06:15:00|3010.5|3008.5|3007.7|3005.7|3012|3010|3006.4|3004.4|280
1733120400000|2024-12-02 06:20:00|3007.9|3005.9|3009.6|3007.6|3012|3009.7|3007.7|3005.7|233
1733120700000|2024-12-02 06:25:00|3009.3|3007.3|3012.1|3010.1|3012.2|3010.2|3009.2|3007.2|259
1733121000000|2024-12-02 06:30:00|3011.9|3009.9|3011.6|3009.6|3012.7|3010.7|3009.5|3007.3|313
1733121300000|2024-12-02 06:35:00|3011.7|3009.7|3015.5|3013.5|3016.1|3013.9|3009.7|3007.7|254
1733121600000|2024-12-02 06:40:00|3015.7|3013.7|3016.7|3014.7|3018.5|3016.2|3014.4|3012.4|243
1733121900000|2024-12-02 06:45:00|3016.8|3014.8|3019.1|3017.1|3020|3018|3016.6|3014.6|195
1733122200000|2024-12-02 06:50:00|3019|3017|3021.1|3019.1|3022.2|3020.2|3017.6|3015.6|256
1733122500000|2024-12-02 06:55:00|3021.2|3019.2|3019.6|3017.6|3021.5|3019.5|3018.8|3016.8|195
1733122800000|2024-12-02 07:00:00|3019.7|3017.7|3021.6|3019.6|3022.9|3020.9|3019.1|3017.1|198
1733123100000|2024-12-02 07:05:00|3021.4|3019.4|3021.5|3019.5|3022|3020|3020.2|3018.2|179
1733123400000|2024-12-02 07:10:00|3021.6|3019.6|3023|3021|3024.2|3022.2|3020.9|3018.9|223
1733123700000|2024-12-02 07:15:00|3022.9|3020.9|3020.5|3018.5|3022.9|3020.9|3019.8|3017.8|209
1733124000000|2024-12-02 07:20:00|3020.4|3018.4|3021.1|3019.1|3022.8|3020.8|3019.6|3017.6|182
1733124300000|2024-12-02 07:25:00|3021.2|3019.2|3023.4|3021.4|3024.3|3022.3|3020.9|3018.9|193
1733124600000|2024-12-02 07:30:00|3023.2|3021.2|3021.1|3019.1|3023.8|3021.8|3020.9|3018.9|165
1733124900000|2024-12-02 07:35:00|3021.2|3019.2|3025.7|3023.7|3026.3|3024.3|3020.6|3018.6|167
1733125200000|2024-12-02 07:40:00|3025.6|3023.6|3025.4|3023.4|3028.1|3026.1|3025.4|3023.4|178
1733125500000|2024-12-02 07:45:00|3025.1|3023.1|3022.9|3020.9|3025.7|3023.7|3021.7|3019.7|204
1733125800000|2024-12-02 07:50:00|3022.6|3020.6|3018.6|3016.6|3023.6|3021.6|3017.7|3015.7|253
1733126100000|2024-12-02 07:55:00|3018.7|3016.7|3018.2|3016.2|3019.4|3016.9|3015.6|3013.6|236
1733126400000|2024-12-02 08:00:00|3018|3016|3011.1|3009.1|3018.1|3016|3007.1|3005.1|402
1733126700000|2024-12-02 08:05:00|3010.9|3008.9|3017.6|3015.6|3018.2|3016.2|3010.9|3008.9|330
1733127000000|2024-12-02 08:10:00|3017.7|3015.7|3020.1|3018.1|3022.7|3020.7|3016.9|3014.9|218
1733127300000|2024-12-02 08:15:00|3020|3018|3020.2|3018.2|3021.2|3019.2|3017.6|3015.6|207
1733127600000|2024-12-02 08:20:00|3020.1|3018.1|3022.4|3020.4|3023.1|3021.1|3019.4|3017.4|213
1733127900000|2024-12-02 08:25:00|3022.7|3020.7|3018.6|3016.6|3023.5|3021.5|3018.5|3016.5|204
1733128200000|2024-12-02 08:30:00|3018.4|3016.4|3016.5|3014.5|3018.5|3016.5|3014.4|3012.4|240
1733128500000|2024-12-02 08:35:00|3016.6|3014.6|3012.9|3010.9|3018.7|3016.7|3012.7|3010.3|271
1733128800000|2024-12-02 08:40:00|3013.1|3011.1|3018.4|3016.4|3018.9|3016.9|3012.6|3010.6|251
1733129100000|2024-12-02 08:45:00|3018.7|3016.7|3021.9|3019.9|3021.9|3019.9|3018.4|3016.4|229
1733129400000|2024-12-02 08:50:00|3021.7|3019.7|3018.4|3016.4|3022.4|3020.4|3018.1|3016.1|211
1733129700000|2024-12-02 08:55:00|3018.2|3016.2|3019.7|3017.7|3021.7|3019.7|3018.1|3016.1|219
1733130000000|2024-12-02 09:00:00|3019.8|3017.8|3023.1|3021.1|3024.1|3022.1|3019.4|3017.4|326
1733130300000|2024-12-02 09:05:00|3023.2|3021.2|3024.9|3022.9|3026.5|3024.5|3022.4|3020.4|241
1733130600000|2024-12-02 09:10:00|3025|3023|3026.4|3024.4|3027.5|3025.5|3024.9|3022.9|313
1733130900000|2024-12-02 09:15:00|3026.5|3024.5|3027.9|3025.9|3028.6|3026.6|3025.6|3023.6|293
1733131200000|2024-12-02 09:20:00|3028|3026|3026.7|3024.7|3028.5|3026.5|3025|3023|237
1733131500000|2024-12-02 09:25:00|3026.8|3024.8|3029.3|3027.3|3031.3|3029.3|3026.7|3024.7|208
1733131800000|2024-12-02 09:30:00|3029.2|3027.2|3029.2|3027.2|3030.8|3028.8|3029|3027|195
1733132100000|2024-12-02 09:35:00|3029.4|3027.4|3025.8|3023.8|3029.6|3027.6|3025.6|3023.6|201
1733132400000|2024-12-02 09:40:00|3026.1|3024.1|3023.6|3021.6|3026.7|3024.7|3022.8|3020.8|184
1733132700000|2024-12-02 09:45:00|3023.8|3021.8|3024.8|3022.8|3025.1|3023.1|3021.5|3019.5|237
1733133000000|2024-12-02 09:50:00|3024.7|3022.7|3024.8|3022.8|3026.8|3024.8|3023.8|3021.8|193
1733133300000|2024-12-02 09:55:00|3024.6|3022.6|3024|3022|3025.7|3023.7|3023.8|3021.8|139
1733133600000|2024-12-02 10:00:00|3024.1|3022.1|3025.7|3023.7|3026.2|3024.2|3022.7|3020.7|328
1733133900000|2024-12-02 10:05:00|3025.9|3023.9|3026.2|3024.2|3027.3|3025.3|3024.8|3022.8|248
1733134200000|2024-12-02 10:10:00|3026.3|3024.3|3027.1|3025.1|3028.3|3026.3|3025.9|3023.9|281
1733134500000|2024-12-02 10:15:00|3027|3025|3025.3|3023.3|3027|3025|3024.4|3022.4|247
1733134800000|2024-12-02 10:20:00|3025.5|3023.5|3027.6|3025.6|3028.2|3026.2|3025.5|3023.5|232
1733135100000|2024-12-02 10:25:00|3027.8|3025.8|3030.6|3028.6|3031.1|3029.1|3027|3025|169
1733135400000|2024-12-02 10:30:00|3030.5|3028.5|3029.6|3027.6|3030.9|3028.9|3028|3026|235
1733135700000|2024-12-02 10:35:00|3029.5|3027.5|3028.6|3026.6|3031.6|3029.6|3028.5|3026.5|178
1733136000000|2024-12-02 10:40:00|3028.5|3026.5|3026.1|3024.1|3028.5|3026.5|3025.3|3023.3|188
1733136300000|2024-12-02 10:45:00|3025.9|3023.9|3028|3026|3029.3|3027.3|3025.9|3023.9|169
1733136600000|2024-12-02 10:50:00|3028.2|3026.2|3027|3025|3028.3|3026.3|3026.3|3024.3|132
1733136900000|2024-12-02 10:55:00|3027.1|3025.1|3027.8|3025.8|3029.1|3027.1|3026|3024|163
1733137200000|2024-12-02 11:00:00|3027.7|3025.7|3030.5|3028.5|3031.7|3029.7|3027.3|3025.3|318
1733137500000|2024-12-02 11:05:00|3030.3|3028.3|3030.7|3028.7|3031.5|3029.5|3028|3026|190
1733137800000|2024-12-02 11:10:00|3030.6|3028.6|3033.5|3031.5|3033.7|3031.7|3030.3|3028.3|177
1733138100000|2024-12-02 11:15:00|3033.6|3031.6|3035.8|3033.8|3036.5|3034.5|3033|3031|264
1733138400000|2024-12-02 11:20:00|3036|3034|3040|3038|3040.3|3038.3|3035.2|3033.2|277
1733138700000|2024-12-02 11:25:00|3040.1|3038.1|3041.9|3039.9|3042.7|3040.7|3040|3038|214
1733139000000|2024-12-02 11:30:00|3042|3040|3044.3|3042.3|3044.4|3042.4|3039|3037|324
1733139300000|2024-12-02 11:35:00|3044.2|3042.2|3047.3|3045.3|3049|3047|3044|3042|420
1733139600000|2024-12-02 11:40:00|3047.2|3045.2|3053.5|3051.5|3053.8|3051.8|3046.7|3044.7|353
1733139900000|2024-12-02 11:45:00|3053.6|3051.6|3053.4|3051.4|3054.3|3052.3|3051.4|3049.4|290
1733140200000|2024-12-02 11:50:00|3052.4|3050.4|3049.4|3047.4|3053.4|3051.4|3048.9|3046.9|230
1733140500000|2024-12-02 11:55:00|3049.5|3047.5|3048|3046|3050.5|3048.5|3048|3046|237
1733140800000|2024-12-02 12:00:00|3047.9|3045.9|3045|3043|3048|3046|3042.9|3040.9|277
1733141100000|2024-12-02 12:05:00|3045.1|3043.1|3047.9|3045.9|3047.9|3045.9|3044.5|3042.5|210
1733141400000|2024-12-02 12:10:00|3048|3046|3049.2|3047.2|3052.4|3050.4|3048|3046|267
1733141700000|2024-12-02 12:15:00|3049.1|3047.1|3049.4|3047.4|3049.5|3047.5|3047.8|3045.8|162
1733142000000|2024-12-02 12:20:00|3048.8|3046.8|3048.9|3046.9|3049.9|3047.9|3046.9|3044.9|166
1733142300000|2024-12-02 12:25:00|3049.1|3047.1|3045.2|3043.2|3049.3|3047.3|3045.2|3043.2|170
1733142600000|2024-12-02 12:30:00|3045.3|3043.3|3045.3|3043.3|3046.2|3044.2|3043.4|3041.4|236
1733142900000|2024-12-02 12:35:00|3045.2|3043.2|3042.8|3040.8|3045.5|3043.5|3042.5|3040.5|194
1733143200000|2024-12-02 12:40:00|3042.9|3040.9|3041|3039|3043|3041|3040.8|3038.8|191
1733143500000|2024-12-02 12:45:00|3040.9|3038.9|3040|3038|3042.8|3040.8|3038.4|3036.4|222
1733143800000|2024-12-02 12:50:00|3040.1|3038.1|3037.2|3035.2|3040.3|3038.3|3037|3035|172
1733144100000|2024-12-02 12:55:00|3037.1|3035.1|3037.7|3035.7|3042|3040|3037|3035|239
1733144400000|2024-12-02 13:00:00|3037.6|3035.6|3037.9|3035.9|3039.7|3037.7|3033.4|3031.4|599
1733144700000|2024-12-02 13:05:00|3038|3036|3041.7|3039.7|3043.5|3041.5|3037.5|3035.5|405
1733145000000|2024-12-02 13:10:00|3041.5|3039.5|3043.4|3041.4|3043.6|3041.6|3039|3037|409
1733145300000|2024-12-02 13:15:00|3043.3|3041.3|3045.4|3043.4|3046.9|3044.9|3041.3|3039.3|371
1733145600000|2024-12-02 13:20:00|3045.5|3043.5|3052.4|3050.4|3052.5|3050.5|3044.4|3042.4|480
1733145900000|2024-12-02 13:25:00|3052.2|3050.2|3050.5|3048.5|3052.5|3050.5|3048.3|3046.3|374
1733146200000|2024-12-02 13:30:00|3050.4|3048.4|3052|3050|3055|3053|3050|3048|415
1733146500000|2024-12-02 13:35:00|3051.9|3049.9|3054.1|3052.1|3054.5|3052.5|3049.5|3047.5|403
1733146800000|2024-12-02 13:40:00|3054|3052|3055.9|3053.9|3057.4|3055.4|3053.9|3051.9|420
1733147100000|2024-12-02 13:45:00|3055.8|3053.8|3054.7|3052.7|3056.2|3054.2|3050.9|3048.9|394
1733147400000|2024-12-02 13:50:00|3054.8|3052.8|3059|3057|3059|3057|3054.1|3052.1|397
1733147700000|2024-12-02 13:55:00|3058.8|3056.8|3061.5|3059.5|3062.2|3060.2|3056.8|3054.8|476
1733148000000|2024-12-02 14:00:00|3061.6|3059.6|3061.4|3059.4|3064.4|3062.4|3059.4|3057.4|398
1733148300000|2024-12-02 14:05:00|3061.6|3059.6|3063.8|3061.8|3064.4|3062.4|3060.2|3058.2|381
1733148600000|2024-12-02 14:10:00|3063.9|3061.9|3065.9|3063.9|3067.5|3065.2|3061.4|3059.4|471
1733148900000|2024-12-02 14:15:00|3065.8|3063.8|3065.9|3063.9|3066.4|3064.4|3060.4|3058.4|356
1733149200000|2024-12-02 14:20:00|3066.1|3064.1|3068.9|3066.9|3069.3|3067.3|3066.1|3064.1|299
1733149500000|2024-12-02 14:25:00|3068.8|3066.8|3059|3057|3069.2|3067.2|3058.3|3056.3|423
1733149800000|2024-12-02 14:30:00|3059.3|3057.3|3057.7|3055.7|3059.3|3057.3|3053.2|3051.2|660
1733150100000|2024-12-02 14:35:00|3057.6|3055.6|3051.1|3049.1|3057.6|3055.6|3050.5|3048.5|435
1733150400000|2024-12-02 14:40:00|3051|3049|3056.2|3047.5|3056.2|3052.2|3050.5|3047.5|418
1733150700000|2024-12-02 14:45:00|3055.9|3046.9|3051.8|3049.8|3055.9|3050.1|3047.1|3045.1|531
1733151000000|2024-12-02 14:50:00|3052|3050|3052.2|3050.2|3054.5|3052.5|3049.4|3047.4|471
1733151300000|2024-12-02 14:55:00|3052.1|3050.1|3050.8|3047.8|3053.6|3051.6|3048.9|3046.9|344
1733151600000|2024-12-02 15:00:00|3050.6|3043.9|3047.8|3045.8|3052|3049.1|3043.7|3041.7|607
1733151900000|2024-12-02 15:05:00|3047.9|3045.9|3047.5|3045.5|3054.2|3052.2|3047.4|3045.4|558
1733152200000|2024-12-02 15:10:00|3047.4|3045.4|3045.5|3043.5|3049|3047|3044.9|3042.9|432
1733152500000|2024-12-02 15:15:00|3045.4|3043.4|3048.8|3046.8|3048.9|3046.9|3044.6|3042.6|414
1733152800000|2024-12-02 15:20:00|3049|3047|3051.8|3049.8|3055.8|3053.8|3048.3|3046.3|443
1733153100000|2024-12-02 15:25:00|3051.9|3049.9|3048.9|3046.9|3052|3050|3047.8|3045.8|392
1733153400000|2024-12-02 15:30:00|3047.8|3045.8|3043.4|3041.4|3047.8|3045.8|3040.8|3038.8|442
1733153700000|2024-12-02 15:35:00|3042.8|3040.8|3042.4|3040.4|3044.4|3042.4|3041.4|3039.4|367
1733154000000|2024-12-02 15:40:00|3042.5|3040.5|3041.4|3039.4|3045.6|3043.6|3040.9|3038.9|339
1733154300000|2024-12-02 15:45:00|3041.5|3039.5|3039.5|3037.5|3041.7|3039.7|3036.1|3034.1|364
1733154600000|2024-12-02 15:50:00|3039.4|3037.4|3038|3036|3041.1|3039.1|3037.5|3035.5|297
1733154900000|2024-12-02 15:55:00|3038.1|3036.1|3036.8|3034.8|3040.5|3038.5|3035.6|3033.6|434
1733155200000|2024-12-02 16:00:00|3036.9|3034.9|3035|3033|3036.9|3034.9|3032.5|3030.5|440
1733155500000|2024-12-02 16:05:00|3034.9|3032.9|3038.8|3036.8|3039|3037|3034.8|3032.8|307
1733155800000|2024-12-02 16:10:00|3038.7|3036.7|3038.1|3036.1|3040.3|3038.3|3036.2|3034.2|274
1733156100000|2024-12-02 16:15:00|3038.2|3036.2|3042.9|3040.9|3043.5|3041.5|3037|3035|279
1733156400000|2024-12-02 16:20:00|3043|3041|3044.9|3042.9|3046.3|3044.3|3042.4|3040.4|378
1733156700000|2024-12-02 16:25:00|3044.6|3042.6|3044.6|3042.6|3045.2|3043.2|3041.4|3039.4|301
1733157000000|2024-12-02 16:30:00|3044.4|3042.4|3044.9|3042.9|3047.4|3045.4|3043.6|3041.6|320
1733157300000|2024-12-02 16:35:00|3045|3043|3044.5|3042.5|3045.8|3043.8|3041.7|3039.7|306
1733157600000|2024-12-02 16:40:00|3044.6|3042.6|3045.2|3043.2|3047.2|3045.2|3043.8|3041.8|354
1733157900000|2024-12-02 16:45:00|3045.1|3043.1|3049.2|3047.2|3049.5|3047.5|3044.3|3042.3|282
1733158200000|2024-12-02 16:50:00|3049.3|3047.3|3048|3046|3050.1|3048.1|3047.1|3045.1|355
1733158500000|2024-12-02 16:55:00|3047.8|3045.8|3048.5|3046.5|3048.6|3046.6|3046.5|3044.5|216
1733158800000|2024-12-02 17:00:00|3048.4|3046.4|3045.8|3043.8|3049|3047|3044.8|3042.8|294
1733159100000|2024-12-02 17:05:00|3046|3044|3046.3|3044.3|3047.4|3045.4|3044.6|3042.6|204
1733159400000|2024-12-02 17:10:00|3046.4|3044.4|3049.8|3047.8|3050.5|3048.5|3045.2|3043.2|269
1733159700000|2024-12-02 17:15:00|3049.6|3047.6|3050.8|3048.8|3052.2|3050.2|3048.2|3046.2|227
1733160000000|2024-12-02 17:20:00|3051|3049|3049.6|3047.6|3051.3|3049.3|3049.6|3047.6|211
1733160300000|2024-12-02 17:25:00|3049.3|3047.3|3047.2|3045.2|3049.7|3047.7|3046.5|3044.5|236
1733160600000|2024-12-02 17:30:00|3047.1|3045.1|3044.7|3042.7|3048|3046|3043.8|3041.8|211
1733160900000|2024-12-02 17:35:00|3044.9|3042.9|3045.6|3043.6|3046.7|3044.7|3044.2|3042.2|203
1733161200000|2024-12-02 17:40:00|3045.8|3043.8|3046.7|3044.7|3048|3046|3045.6|3043.6|191
1733161500000|2024-12-02 17:45:00|3046.6|3044.6|3044.6|3042.6|3047.7|3045.7|3044.1|3042.1|194
1733161800000|2024-12-02 17:50:00|3044.5|3042.5|3043.1|3041.1|3045.3|3043.3|3043.1|3041.1|232
1733162100000|2024-12-02 17:55:00|3043|3041|3043.7|3041.7|3045.1|3043.1|3042.7|3040.7|203
1733162400000|2024-12-02 18:00:00|3043.8|3041.8|3043.5|3041.5|3044.8|3042.8|3042.6|3040.6|210
1733162700000|2024-12-02 18:05:00|3043.6|3041.6|3042.2|3040.2|3043.6|3041.6|3041.6|3039.6|227
1733163000000|2024-12-02 18:10:00|3042.3|3040.3|3044.2|3042.2|3044.6|3042.6|3042|3040|248
1733163300000|2024-12-02 18:15:00|3044.3|3042.3|3042.2|3040.2|3044.7|3042.7|3041.6|3039.6|165
1733163600000|2024-12-02 18:20:00|3042.5|3040.5|3041.8|3039.8|3045|3043|3041.5|3039.5|260
1733163900000|2024-12-02 18:25:00|3041.7|3039.7|3044.1|3042.1|3045.1|3043.1|3041|3039|245
1733164200000|2024-12-02 18:30:00|3044|3042|3044.1|3042.1|3045.6|3043.6|3043.6|3041.6|134
1733164500000|2024-12-02 18:35:00|3044.4|3042.4|3043.1|3041.1|3044.5|3042.5|3041.6|3039.6|142
1733164800000|2024-12-02 18:40:00|3043|3041|3042.1|3040.1|3043.6|3041.6|3041.5|3039.5|85
1733165100000|2024-12-02 18:45:00|3042.3|3040.3|3043.1|3041.1|3045.4|3043.4|3042.3|3040.3|117
1733165400000|2024-12-02 18:50:00|3043.3|3041.3|3046.6|3044.6|3046.7|3044.7|3043.3|3041.3|117
1733165700000|2024-12-02 18:55:00|3046.7|3044.7|3043.6|3041.6|3046.7|3044.7|3043.6|3041.6|102
1733166000000|2024-12-02 19:00:00|3043.1|3041.1|3044.1|3042.1|3045.7|3043.7|3043|3041|173
1733166300000|2024-12-02 19:05:00|3044|3042|3041.1|3039.1|3044.2|3042.2|3041|3039|117
1733166600000|2024-12-02 19:10:00|3041.3|3039.3|3044.2|3042.2|3044.2|3042.2|3041.2|3039.2|136
1733166900000|2024-12-02 19:15:00|3044.4|3042.4|3043.3|3041.3|3045.1|3043.1|3042.1|3040.1|132
1733167200000|2024-12-02 19:20:00|3043.4|3041.4|3044.4|3042.4|3044.8|3042.8|3042.1|3040.1|121
1733167500000|2024-12-02 19:25:00|3044.5|3042.5|3043.4|3041.4|3045.4|3043.4|3042.9|3040.9|153
1733167800000|2024-12-02 19:30:00|3043.5|3041.5|3044.5|3042.5|3046|3044|3043.3|3041.3|124
1733168100000|2024-12-02 19:35:00|3044.7|3042.7|3043.4|3041.4|3045.6|3043.6|3043.4|3041.4|116
1733168400000|2024-12-02 19:40:00|3043.5|3041.5|3044.8|3042.8|3045.4|3043.4|3042.9|3040.9|94
1733168700000|2024-12-02 19:45:00|3044.7|3042.7|3043.5|3041.5|3045.4|3043.4|3043.4|3041.4|125
1733169000000|2024-12-02 19:50:00|3043.4|3041.4|3040.9|3038.9|3043.4|3041.4|3039.9|3037.9|114
1733169300000|2024-12-02 19:55:00|3041.5|3039.5|3041.3|3039.3|3041.6|3039.6|3040.3|3038.3|126
1733169600000|2024-12-02 20:00:00|3041|3039|3040.8|3038.8|3041.4|3039.4|3039.8|3037.8|127
1733169900000|2024-12-02 20:05:00|3040.9|3038.9|3042.5|3040.5|3042.5|3040.5|3040.9|3038.9|57
1733170200000|2024-12-02 20:10:00|3042.6|3040.6|3041.9|3039.9|3042.6|3040.6|3040.8|3038.8|102
1733170500000|2024-12-02 20:15:00|3042.1|3040.1|3049.1|3047.1|3050.8|3048.8|3042.1|3040.1|516
1733170800000|2024-12-02 20:20:00|3049.8|3047.8|3051.2|3049.2|3052.3|3050.3|3049.6|3047.6|269
1733171100000|2024-12-02 20:25:00|3051.3|3049.3|3054.1|3052.1|3054.7|3052.7|3050.2|3048.2|242
1733171400000|2024-12-02 20:30:00|3054.2|3052.2|3056.6|3054.6|3057.6|3055.6|3054.1|3052.1|202
1733171700000|2024-12-02 20:35:00|3056.8|3054.8|3057.5|3055.5|3058.4|3056.4|3056|3054|220
1733172000000|2024-12-02 20:40:00|3057.6|3055.6|3057.4|3055.4|3059.3|3057.3|3057.1|3055.1|245
1733172300000|2024-12-02 20:45:00|3057.5|3055.5|3057.3|3055.3|3059.9|3057.9|3056.9|3054.9|244
1733172600000|2024-12-02 20:50:00|3057.2|3055.2|3054.6|3052.6|3057.6|3055.6|3054.5|3052.5|214
1733172900000|2024-12-02 20:55:00|3054.8|3052.8|3051.6|3049.6|3054.8|3052.8|3051|3049|261
1733173200000|2024-12-02 21:00:00|3051.5|3049.5|3051.8|3049.8|3052.3|3050.3|3051.3|3049.3|124
1733173500000|2024-12-02 21:05:00|3051.7|3049.7|3052.5|3050.5|3053.2|3051.2|3051.6|3049.6|64
1733173800000|2024-12-02 21:10:00|3052.3|3050.3|3052.2|3050.2|3053.7|3051.7|3052.2|3050.2|63
1733174100000|2024-12-02 21:15:00|3052.1|3050.1|3051.1|3049.1|3052.2|3050.2|3051.1|3049.1|56
1733174400000|2024-12-02 21:20:00|3051.2|3049.2|3050|3048|3051.2|3049.2|3049.8|3047.8|52
1733174700000|2024-12-02 21:25:00|3049.6|3047.6|3049.1|3047.1|3049.6|3047.6|3047.8|3045.8|45
1733175000000|2024-12-02 21:30:00|3049|3047|3048.6|3046.6|3049.8|3047.8|3048.5|3046.5|57
1733175300000|2024-12-02 21:35:00|3048.8|3046.8|3049.5|3047.5|3050.1|3048.1|3048.7|3046.7|59
1733175600000|2024-12-02 21:40:00|3049.3|3047.3|3050.6|3048.6|3050.7|3048.7|3049.2|3047.2|33
1733175900000|2024-12-02 21:45:00|3050.7|3048.7|3051.5|3049.5|3051.7|3049.7|3050.5|3048.5|43
1733176200000|2024-12-02 21:50:00|3051.3|3049.3|3051.5|3049.5|3052.3|3049.8|3051|3049|24
1733176500000|2024-12-02 21:55:00|3051.3|3049.3|3053|3050|3053.5|3051|3051.2|3049|89
1733180400000|2024-12-02 23:00:00|3052.2|3050.2|3053.9|3050.9|3053.9|3050.9|3050.9|3047.9|66
1733180700000|2024-12-02 23:05:00|3053.2|3051.2|3053.7|3051.7|3054.1|3052.1|3051.3|3049.3|56
1733181000000|2024-12-02 23:10:00|3053.9|3051.9|3055.7|3053.7|3055.9|3053.9|3053.8|3051.8|66
1733181300000|2024-12-02 23:15:00|3055.8|3053.8|3058.9|3056.9|3059.2|3057.2|3055.8|3053.8|58
1733181600000|2024-12-02 23:20:00|3059|3057|3059.9|3057.9|3059.9|3057.9|3058.4|3056.4|50
1733181900000|2024-12-02 23:25:00|3059.8|3057.8|3059.7|3057.7|3060.7|3058.7|3059.7|3057.7|57
1733182200000|2024-12-02 23:30:00|3059.8|3057.8|3060.7|3058.7|3061.1|3059.1|3059.8|3057.8|48
1733182500000|2024-12-02 23:35:00|3060.5|3058.5|3058.8|3056.8|3061|3059|3058.7|3056.3|46
1733182800000|2024-12-02 23:40:00|3058.9|3056.9|3059.9|3057.9|3060.4|3058.4|3058.7|3055.9|58
1733183100000|2024-12-02 23:45:00|3060.2|3058.2|3061.4|3059.4|3061.6|3059.6|3060.1|3058.1|64
1733183400000|2024-12-02 23:50:00|3061.3|3059.3|3062.1|3060.1|3062.5|3060.5|3060.7|3058.7|63
1733183700000|2024-12-02 23:55:00|3062|3060|3061.1|3059.1|3062.4|3060.4|3060.4|3058.4|48
1733184000000|2024-12-03 00:00:00|3061|3059|3061.1|3059.1|3062.5|3060.5|3061|3059|87
1733184300000|2024-12-03 00:05:00|3061|3059|3059.8|3057.8|3061.2|3059.2|3059.4|3057.4|140
1733184600000|2024-12-03 00:10:00|3059.9|3057.9|3059.6|3057.6|3060.6|3058.6|3058.7|3056.7|129
1733184900000|2024-12-03 00:15:00|3059.5|3057.5|3059.8|3057.8|3059.8|3057.8|3057.8|3055.8|145
1733185200000|2024-12-03 00:20:00|3059.9|3057.9|3058.8|3056.8|3060.6|3058.6|3058.5|3056.5|111
1733185500000|2024-12-03 00:25:00|3058.7|3056.7|3057.9|3055.9|3059.6|3057.6|3057.3|3055.3|73
1733185800000|2024-12-03 00:30:00|3057.8|3055.8|3058.9|3056.9|3059.1|3057.1|3057.1|3055.1|85
1733186100000|2024-12-03 00:35:00|3058.8|3056.8|3056.1|3054.1|3059.1|3057.1|3056.1|3054.1|78
1733186400000|2024-12-03 00:40:00|3056|3054|3055.8|3053.8|3056.2|3054.2|3055.1|3053.1|101
1733186700000|2024-12-03 00:45:00|3055.9|3053.9|3056.6|3054.6|3057.1|3055.1|3055.5|3053.5|92
1733187000000|2024-12-03 00:50:00|3056.7|3054.7|3056.1|3054.1|3057.1|3055.1|3055|3053|138
1733187300000|2024-12-03 00:55:00|3056|3054|3053.9|3051.9|3056.1|3054.1|3053.7|3051.7|190
1733187600000|2024-12-03 01:00:00|3053.8|3051.8|3062.3|3060.3|3065.7|3063.7|3053.8|3051.6|794
1733187900000|2024-12-03 01:05:00|3062.2|3060.2|3068.5|3066.5|3072.2|3070.2|3061.3|3059.3|496
1733188200000|2024-12-03 01:10:00|3068.7|3066.7|3068.7|3065.7|3069.9|3067.9|3065.8|3063.8|437
1733188500000|2024-12-03 01:15:00|3068.9|3065.9|3069.4|3067.4|3072|3070|3068|3065.9|511
1733188800000|2024-12-03 01:20:00|3069.5|3067.5|3067.8|3065.8|3070.9|3068.8|3064.9|3062.2|386
1733189100000|2024-12-03 01:25:00|3067.7|3065.7|3058.9|3056.9|3067.7|3065.7|3058.7|3056.6|407
1733189400000|2024-12-03 01:30:00|3059.1|3057.1|3061.9|3058.9|3062.2|3059.8|3054.5|3052.3|490
1733189700000|2024-12-03 01:35:00|3062.1|3059.1|3059.4|3057.4|3063.7|3060.8|3059.2|3056.7|490
1733190000000|2024-12-03 01:40:00|3059.3|3057.3|3062.6|3059.6|3063.2|3060.6|3059|3056.2|353
1733190300000|2024-12-03 01:45:00|3062.7|3059.7|3054.3|3052.3|3062.7|3060.3|3054.3|3052.3|446
1733190600000|2024-12-03 01:50:00|3054.2|3052.2|3050.7|3048.7|3055.4|3053|3050.5|3048.2|398
1733190900000|2024-12-03 01:55:00|3050.8|3048.8|3055.7|3053.7|3057.2|3054.7|3050.5|3048.5|365
1733191200000|2024-12-03 02:00:00|3055.5|3053.5|3052.8|3049.8|3055.7|3053.5|3050.5|3048.5|403
1733191500000|2024-12-03 02:05:00|3052.9|3049.9|3050.6|3048.6|3055.2|3053.2|3050.1|3048.1|409
1733191800000|2024-12-03 02:10:00|3050.7|3048.7|3053.7|3051.7|3054.4|3052.4|3049.9|3047.9|419
1733192100000|2024-12-03 02:15:00|3053.8|3051.8|3051.7|3049.7|3053.9|3051.8|3051.7|3049.7|210
1733192400000|2024-12-03 02:20:00|3051.8|3049.8|3051|3049|3052.7|3050.7|3050.3|3048.3|231
1733192700000|2024-12-03 02:25:00|3050.8|3048.8|3049.6|3047.6|3051.7|3049.7|3048.7|3046.7|217
1733193000000|2024-12-03 02:30:00|3049.3|3047.3|3050.7|3048.7|3051.1|3049.1|3047.2|3045.2|411
1733193300000|2024-12-03 02:35:00|3050.9|3048.9|3051.2|3049.2|3053.1|3050.9|3050.6|3048.6|387
1733193600000|2024-12-03 02:40:00|3051.3|3049.3|3051.2|3049.2|3051.5|3049.5|3049.7|3047.6|327
1733193900000|2024-12-03 02:45:00|3051.1|3049.1|3054.1|3052.1|3055|3053|3050.9|3048.9|350
1733194200000|2024-12-03 02:50:00|3054.2|3052.2|3055.5|3053.5|3056.8|3054.8|3053.8|3051.8|284
1733194500000|2024-12-03 02:55:00|3055.4|3053.4|3055.1|3053.1|3057.4|3055.4|3054.3|3052.3|277
1733194800000|2024-12-03 03:00:00|3055|3053|3053.6|3051.6|3055|3053|3051.4|3049.4|404
1733195100000|2024-12-03 03:05:00|3053.5|3051.5|3052.9|3050.9|3054.4|3052.4|3051.6|3049.6|327
1733195400000|2024-12-03 03:10:00|3052.8|3050.8|3054|3052|3054.3|3052.3|3051.6|3049.6|219
1733195700000|2024-12-03 03:15:00|3053.9|3051.9|3056.4|3054.4|3057.6|3055.5|3052.7|3050.7|310
1733196000000|2024-12-03 03:20:00|3056.6|3054.6|3057.3|3055.3|3057.7|3055.7|3054.8|3052.8|228
1733196300000|2024-12-03 03:25:00|3057.2|3055.2|3061.5|3059.5|3062.1|3060.1|3057.1|3055.1|350
1733196600000|2024-12-03 03:30:00|3061.4|3059.4|3062.5|3060.5|3063.4|3061.4|3059.5|3057.5|236
1733196900000|2024-12-03 03:35:00|3062.3|3060.3|3062.1|3060.1|3063.2|3060.9|3061.2|3058.6|182
1733197200000|2024-12-03 03:40:00|3062.2|3060.2|3060.8|3058.8|3062.6|3060.6|3060.2|3058.2|137
1733197500000|2024-12-03 03:45:00|3060.3|3058.3|3059.6|3057.6|3061.4|3059.4|3059.3|3057.3|102
1733197800000|2024-12-03 03:50:00|3059.7|3057.7|3060.6|3058.6|3061.5|3059.5|3059.2|3057.2|140
1733198100000|2024-12-03 03:55:00|3060.7|3058.7|3061.1|3059.1|3061.3|3059.3|3059.1|3057.1|118
1733198400000|2024-12-03 04:00:00|3060.9|3058.9|3062.6|3060.6|3063.7|3061.7|3060.8|3058.8|138
1733198700000|2024-12-03 04:05:00|3062.4|3060.4|3062.5|3060.5|3062.6|3060.6|3061|3059|111
1733199000000|2024-12-03 04:10:00|3062.3|3060.3|3060.5|3058.5|3062.5|3060.5|3060.2|3058.2|109
1733199300000|2024-12-03 04:15:00|3060.6|3058.6|3060.7|3058.7|3061.5|3059.5|3060.2|3058.2|107
1733199600000|2024-12-03 04:20:00|3060.6|3058.6|3060.6|3058.6|3060.8|3058.8|3059.6|3057.6|67
1733199900000|2024-12-03 04:25:00|3060.5|3058.5|3062.3|3060.3|3062.5|3060.5|3060|3058|110
1733200200000|2024-12-03 04:30:00|3062.5|3060.5|3063.1|3061.1|3064.3|3062.3|3062.4|3060.4|152
1733200500000|2024-12-03 04:35:00|3063.2|3061.2|3059.5|3057.5|3063.6|3061.6|3058.8|3056.8|153
1733200800000|2024-12-03 04:40:00|3059.6|3057.6|3059.6|3057.6|3059.8|3057.8|3059|3057|89
1733201100000|2024-12-03 04:45:00|3059.7|3057.7|3059.4|3057.4|3059.8|3057.8|3058.2|3056.2|101
1733201400000|2024-12-03 04:50:00|3059.5|3057.5|3060.9|3058.9|3061.3|3059.3|3059.5|3057.5|127
1733201700000|2024-12-03 04:55:00|3061|3059|3059.4|3057.4|3061|3059|3059.2|3057.2|87
1733202000000|2024-12-03 05:00:00|3059.5|3057.5|3054.6|3052.6|3059.5|3057.5|3053.8|3051.8|189
1733202300000|2024-12-03 05:05:00|3054.7|3052.7|3054.2|3052.2|3055.6|3053.6|3053.5|3051.5|144
1733202600000|2024-12-03 05:10:00|3054.3|3052.3|3054.3|3052.3|3054.8|3052.8|3053.3|3051.3|98
1733202900000|2024-12-03 05:15:00|3054.8|3052.8|3056.8|3054.8|3057.1|3055.1|3054.7|3052.7|82
1733203200000|2024-12-03 05:20:00|3056.6|3054.6|3057.5|3055.5|3057.8|3055.8|3056.2|3054.2|112
1733203500000|2024-12-03 05:25:00|3057.3|3055.3|3059.6|3057.6|3059.7|3057.7|3056.6|3054.6|118
1733203800000|2024-12-03 05:30:00|3059.9|3057.9|3061.1|3059.1|3062.8|3060.8|3059.7|3057.6|355
1733204100000|2024-12-03 05:35:00|3061.2|3059.2|3062.5|3060.5|3063|3061|3059.4|3057.4|371
1733204400000|2024-12-03 05:40:00|3062.6|3060.6|3060.9|3058.9|3063.5|3061.5|3060|3058|352
1733204700000|2024-12-03 05:45:00|3061.1|3059.1|3063.9|3061.9|3065.4|3063.4|3059.9|3057.9|301
1733205000000|2024-12-03 05:50:00|3063.8|3061.8|3065.4|3063.4|3066.9|3064.9|3062.8|3060.8|351
1733205300000|2024-12-03 05:55:00|3065.6|3063.6|3067.9|3065.9|3070|3068|3065.6|3063.6|273
1733205600000|2024-12-03 06:00:00|3068|3066|3070.9|3068.9|3073.5|3071.5|3067.8|3065.8|451
1733205900000|2024-12-03 06:05:00|3070.7|3068.7|3076.2|3074.2|3076.7|3074.7|3070.7|3068.7|471
1733206200000|2024-12-03 06:10:00|3076.6|3074.6|3079.9|3077.9|3084.2|3082.2|3076.2|3074.2|550
1733206500000|2024-12-03 06:15:00|3080|3078|3088.8|3086.8|3089.8|3087.8|3079.9|3077.9|607
1733206800000|2024-12-03 06:20:00|3088.7|3086.7|3094.1|3092.1|3095.1|3093.1|3085.9|3083.8|623
1733207100000|2024-12-03 06:25:00|3094.4|3092.4|3092.3|3089.3|3094.7|3092.7|3087.8|3084.8|539
1733207400000|2024-12-03 06:30:00|3092.4|3089.4|3091.4|3089.4|3095|3093|3090.3|3088.3|444
1733207700000|2024-12-03 06:35:00|3091.5|3089.5|3092.3|3090.3|3092.4|3090.4|3089.6|3087.6|359
1733208000000|2024-12-03 06:40:00|3091.8|3089.8|3090.8|3088.8|3091.8|3089.8|3089.2|3087.2|299
1733208300000|2024-12-03 06:45:00|3090.7|3088.7|3088.4|3086.4|3091|3089|3087.1|3085.1|308
1733208600000|2024-12-03 06:50:00|3088.3|3086.3|3088.8|3086.8|3092.2|3090.2|3087.8|3085.8|260
1733208900000|2024-12-03 06:55:00|3088.9|3086.9|3090.8|3088.8|3090.9|3088.9|3087.7|3085.7|226
1733209200000|2024-12-03 07:00:00|3090.7|3088.7|3089.6|3087.6|3091.2|3089.2|3088.3|3086.3|222
1733209500000|2024-12-03 07:05:00|3089.7|3087.7|3091.6|3089.6|3092.7|3090.7|3088.5|3086.5|157
1733209800000|2024-12-03 07:10:00|3091.2|3089.2|3095.3|3093.3|3095.3|3093.3|3091.2|3089.2|165
1733210100000|2024-12-03 07:15:00|3095.2|3093.2|3095.8|3093.8|3097.6|3095.6|3093.7|3091.7|175
1733210400000|2024-12-03 07:20:00|3095.9|3093.9|3096.1|3094.1|3096.3|3094.3|3093.6|3091.6|162
1733210700000|2024-12-03 07:25:00|3096.2|3094.2|3093.8|3091.8|3098.1|3096.1|3093.6|3091.6|176
1733211000000|2024-12-03 07:30:00|3093.9|3091.9|3098.9|3096.9|3099.7|3097.7|3093.8|3091.8|293
1733211300000|2024-12-03 07:35:00|3099.2|3097.2|3097.1|3095.1|3099.3|3097.3|3096.9|3094.9|219
1733211600000|2024-12-03 07:40:00|3097.3|3095.3|3094.1|3092.1|3097.7|3095.7|3093.5|3091.5|164
1733211900000|2024-12-03 07:45:00|3094.3|3092.3|3094.6|3092.6|3096.8|3094.8|3093.2|3091.2|214
1733212200000|2024-12-03 07:50:00|3094.4|3092.4|3095.4|3093.4|3096.6|3094.6|3093.5|3091.3|320
1733212500000|2024-12-03 07:55:00|3095.6|3093.6|3093.6|3091.6|3096|3094|3092.3|3090.2|354
1733212800000|2024-12-03 08:00:00|3093.8|3091.8|3094.4|3092.4|3097|3095|3091.1|3089.1|519
1733213100000|2024-12-03 08:05:00|3094.5|3092.5|3093.1|3091.1|3095.5|3093.1|3091.7|3089.7|513
1733213400000|2024-12-03 08:10:00|3092.9|3090.9|3091.1|3089.1|3094.1|3092.1|3090.9|3088.9|377
1733213700000|2024-12-03 08:15:00|3091|3089|3090.1|3088.1|3092.5|3090.5|3089.9|3087.9|313
1733214000000|2024-12-03 08:20:00|3090|3088|3087.9|3085.9|3090.1|3088.1|3086.6|3084.6|352
1733214300000|2024-12-03 08:25:00|3088.2|3086.2|3089.3|3087.3|3089.9|3087.9|3086.9|3084.9|248
1733214600000|2024-12-03 08:30:00|3089.4|3087.4|3089.8|3087.8|3091.8|3089.8|3088.6|3086.6|331
1733214900000|2024-12-03 08:35:00|3089.7|3087.7|3091.5|3089.5|3092|3090|3088|3086|301
1733215200000|2024-12-03 08:40:00|3091.4|3089.4|3092.1|3090.1|3094.1|3092.1|3090.6|3088.6|253
1733215500000|2024-12-03 08:45:00|3092.4|3090.4|3093.6|3091.6|3094|3092|3091.5|3089.5|235
1733215800000|2024-12-03 08:50:00|3093.8|3091.8|3097.6|3095.6|3099.3|3097.3|3093.6|3091.6|282
1733216100000|2024-12-03 08:55:00|3097.5|3095.5|3098.1|3096.1|3098.1|3096.1|3094.6|3092.6|406
1733216400000|2024-12-03 09:00:00|3098.2|3096.2|3100.9|3098.9|3101.5|3099.5|3096.8|3094.8|372
1733216700000|2024-12-03 09:05:00|3100.8|3098.8|3099|3097|3102|3100|3099|3097|170
1733217000000|2024-12-03 09:10:00|3099.2|3097.2|3099.5|3097.5|3101.6|3099.6|3098.7|3096.7|251
1733217300000|2024-12-03 09:15:00|3099.7|3097.7|3100.1|3098.1|3100.1|3098.1|3096.9|3094.9|298
1733217600000|2024-12-03 09:20:00|3100.3|3098.3|3099.6|3097.6|3100.6|3098.6|3097.8|3095.8|161
1733217900000|2024-12-03 09:25:00|3099.7|3097.7|3101.1|3099.1|3102.3|3100.3|3099.7|3097.7|271
1733218200000|2024-12-03 09:30:00|3101.2|3099.2|3096.6|3094.6|3101.2|3099.2|3096|3094|272
1733218500000|2024-12-03 09:35:00|3096.5|3094.5|3098.7|3096.7|3099.3|3097.3|3096.3|3094.3|152
1733218800000|2024-12-03 09:40:00|3098.6|3096.6|3098.7|3096.7|3101.2|3099.2|3097.6|3095.6|212
1733219100000|2024-12-03 09:45:00|3098.6|3096.6|3101.8|3099.8|3102.8|3100.8|3098.6|3096.6|152
1733219400000|2024-12-03 09:50:00|3102|3100|3102.8|3100.8|3103.4|3101.4|3101.8|3099.8|134
1733219700000|2024-12-03 09:55:00|3102.6|3100.6|3101.3|3099.3|3103.9|3101.9|3101.3|3099.3|147
1733220000000|2024-12-03 10:00:00|3101.4|3099.4|3101.3|3099.3|3101.8|3099.8|3099.2|3097.2|212
1733220300000|2024-12-03 10:05:00|3101.4|3099.4|3099.8|3097.8|3101.8|3099.8|3098.8|3096.8|181
1733220600000|2024-12-03 10:10:00|3099.9|3097.9|3101.2|3099.2|3101.9|3099.9|3098.2|3096.2|166
1733220900000|2024-12-03 10:15:00|3101.1|3099.1|3101.6|3099.6|3101.8|3099.8|3099.8|3097.8|151
1733221200000|2024-12-03 10:20:00|3101.3|3099.3|3100.6|3098.6|3101.9|3099.9|3100.1|3098.1|86
1733221500000|2024-12-03 10:25:00|3100.8|3098.8|3099.9|3097.9|3102.4|3100.4|3099.6|3097.6|127
1733221800000|2024-12-03 10:30:00|3100|3098|3099.9|3097.9|3102.4|3100.4|3099.6|3097.6|184
1733222100000|2024-12-03 10:35:00|3100|3098|3098.7|3096.7|3101.4|3099.2|3098.4|3096.4|164
1733222400000|2024-12-03 10:40:00|3098.4|3096.4|3098.7|3096.7|3100.9|3098.9|3097.6|3095.6|211
1733222700000|2024-12-03 10:45:00|3098.6|3096.6|3098.9|3096.9|3099.9|3097.9|3097.3|3095.3|163
1733223000000|2024-12-03 10:50:00|3099|3097|3097.5|3095.5|3100|3098|3097.2|3095.2|172
1733223300000|2024-12-03 10:55:00|3097.4|3095.4|3096.7|3094.7|3098.2|3096.2|3096|3094|205
1733223600000|2024-12-03 11:00:00|3096.9|3094.9|3094.9|3092.9|3097.5|3095.5|3094.3|3092.3|224
1733223900000|2024-12-03 11:05:00|3094.8|3092.8|3094.9|3092.9|3095.7|3093.7|3093.3|3091.3|175
1733224200000|2024-12-03 11:10:00|3094.8|3092.8|3092.4|3090.4|3095.4|3093.4|3092.3|3090.3|158
1733224500000|2024-12-03 11:15:00|3092.3|3090.3|3095.3|3093.3|3095.4|3093.4|3091.7|3089.7|203
1733224800000|2024-12-03 11:20:00|3095.2|3093.2|3094.3|3092.3|3096.4|3094.4|3093.8|3091.8|193
1733225100000|2024-12-03 11:25:00|3094.2|3092.2|3094.3|3092.3|3095.3|3093.3|3094.2|3092.2|172
1733225400000|2024-12-03 11:30:00|3094.4|3092.4|3092.9|3090.9|3095.9|3093.9|3092.8|3090.8|182
1733225700000|2024-12-03 11:35:00|3092.8|3090.8|3093|3091|3094.4|3092.4|3092|3090|169
1733226000000|2024-12-03 11:40:00|3093.1|3091.1|3093.3|3091.3|3094.4|3092.4|3092.8|3090.8|151
1733226300000|2024-12-03 11:45:00|3093.4|3091.4|3094.3|3092.3|3094.4|3092.4|3092.3|3090.3|144
1733226600000|2024-12-03 11:50:00|3094.4|3092.4|3092.4|3090.4|3094.8|3092.8|3092.2|3090.2|118
1733226900000|2024-12-03 11:55:00|3092.3|3090.3|3091.8|3089.8|3094.3|3092.3|3091.1|3089.1|187
1733227200000|2024-12-03 12:00:00|3092|3090|3091|3089|3093.1|3091.1|3089.5|3087.5|251
1733227500000|2024-12-03 12:05:00|3091.1|3089.1|3088.2|3086.2|3092.5|3090.5|3087.5|3085.5|185
1733227800000|2024-12-03 12:10:00|3088.3|3086.3|3085.9|3083.9|3089.5|3087.5|3085.7|3083.7|174
1733228100000|2024-12-03 12:15:00|3085.8|3083.8|3084.2|3082.2|3086.7|3084.7|3083.2|3081.2|205
1733228400000|2024-12-03 12:20:00|3084.1|3082.1|3083.1|3081.1|3086.7|3084.7|3082.4|3080.4|223
1733228700000|2024-12-03 12:25:00|3083.2|3081.2|3082.5|3080.5|3084.5|3082.5|3081.9|3079.9|182
1733229000000|2024-12-03 12:30:00|3082.4|3080.4|3085.7|3083.7|3085.8|3083.8|3082.1|3080.1|231
1733229300000|2024-12-03 12:35:00|3085.6|3083.6|3084.3|3082.3|3087.4|3085.4|3084.1|3082.1|187
1733229600000|2024-12-03 12:40:00|3084.2|3082.2|3085.3|3083.3|3086.2|3084.2|3084|3082|130
1733229900000|2024-12-03 12:45:00|3085.2|3083.2|3086.1|3084.1|3086.7|3084.7|3085|3083|116
1733230200000|2024-12-03 12:50:00|3086.2|3084.2|3084.1|3082.1|3087.6|3085.6|3084.1|3082.1|143
1733230500000|2024-12-03 12:55:00|3083.7|3081.7|3082.3|3080.3|3084.2|3082.2|3081.1|3079.1|222
1733230800000|2024-12-03 13:00:00|3082.5|3080.5|3081.4|3079.4|3083.1|3081.1|3076.8|3074.8|501
1733231100000|2024-12-03 13:05:00|3081.3|3079.3|3084.1|3082.1|3084.2|3082.2|3080.2|3078.2|380
1733231400000|2024-12-03 13:10:00|3084.2|3082.2|3088.1|3086.1|3088.4|3086.4|3084.1|3082.1|284
1733231700000|2024-12-03 13:15:00|3087.8|3085.8|3083.4|3081.4|3088.6|3086.6|3083.1|3081.1|293
1733232000000|2024-12-03 13:20:00|3083.2|3081.2|3084.2|3082.2|3087.6|3085.6|3082|3080|291
1733232300000|2024-12-03 13:25:00|3084|3082|3089.7|3087.7|3091.1|3089.1|3083.6|3081.6|402
1733232600000|2024-12-03 13:30:00|3089.6|3087.6|3093.1|3091.1|3093.3|3091.3|3088.8|3086.8|449
1733232900000|2024-12-03 13:35:00|3092.5|3090.5|3091.3|3089.3|3094.1|3092.1|3088.9|3086.9|392
1733233200000|2024-12-03 13:40:00|3091|3089|3093.5|3091.5|3096.5|3094.5|3090.6|3088.6|375
1733233500000|2024-12-03 13:45:00|3093.6|3091.6|3101.4|3099.4|3102.4|3100.4|3091.4|3089.4|527
1733233800000|2024-12-03 13:50:00|3101.5|3099.5|3100.8|3098.8|3103.4|3101.4|3096.4|3094.4|536
1733234100000|2024-12-03 13:55:00|3100.7|3098.7|3102.3|3100.3|3106.8|3104.8|3098.9|3096.9|596
1733234400000|2024-12-03 14:00:00|3102.6|3100.6|3106.5|3104.5|3109|3107|3101.7|3099.7|709
1733234700000|2024-12-03 14:05:00|3106.6|3104.6|3098.5|3096.5|3106.6|3104.6|3097.5|3095.5|569
1733235000000|2024-12-03 14:10:00|3098.2|3096.2|3100.7|3098.7|3103.6|3101.6|3096.6|3094.6|448
1733235300000|2024-12-03 14:15:00|3100.8|3098.8|3102.6|3100.6|3103.2|3101.2|3099.1|3097.1|489
1733235600000|2024-12-03 14:20:00|3102.7|3100.7|3098|3096|3102.7|3100.7|3097.4|3095.4|379
1733235900000|2024-12-03 14:25:00|3098.2|3096.2|3100.5|3098.5|3101.2|3099.2|3096.4|3094.4|391
1733236200000|2024-12-03 14:30:00|3100.6|3098.6|3099.1|3097.1|3103.5|3101.5|3098.9|3096.9|626
1733236500000|2024-12-03 14:35:00|3099|3097|3090.5|3088.5|3099|3097|3086.8|3084.8|634
1733236800000|2024-12-03 14:40:00|3090.8|3088.8|3095.5|3093.5|3097.3|3095.3|3089.6|3087.6|552
1733237100000|2024-12-03 14:45:00|3095.3|3093.3|3090.5|3088.5|3095.3|3093.3|3089.5|3087.5|541
1733237400000|2024-12-03 14:50:00|3090.6|3088.6|3088.6|3086.6|3091.3|3089.3|3084.6|3082.6|570
1733237700000|2024-12-03 14:55:00|3088.7|3086.7|3088.7|3085.7|3090.6|3088.6|3085.8|3083.8|489
1733238000000|2024-12-03 15:00:00|3089|3086|3075.7|3073.7|3089.4|3086.4|3073.5|3071.5|856
1733238300000|2024-12-03 15:05:00|3075.6|3073.6|3075.2|3073.2|3080|3078|3072.7|3070.7|712
1733238600000|2024-12-03 15:10:00|3075|3073|3076.9|3074.9|3081.5|3079.5|3075|3073|701
1733238900000|2024-12-03 15:15:00|3076.8|3074.8|3077.9|3075.9|3083.1|3081.1|3076.5|3074.5|636
1733239200000|2024-12-03 15:20:00|3077.8|3075.8|3081.6|3079.6|3082.4|3080.4|3074|3072|602
1733239500000|2024-12-03 15:25:00|3081.9|3079.9|3080.5|3078.5|3085.3|3083.3|3079.7|3077.7|576
1733239800000|2024-12-03 15:30:00|3080.3|3078.3|3081.2|3079.2|3086|3084|3078.3|3076.3|554
1733240100000|2024-12-03 15:35:00|3081.3|3079.3|3081|3079|3083.5|3081.5|3080.3|3078.3|442
1733240400000|2024-12-03 15:40:00|3081.2|3079.2|3080.2|3078.2|3081.2|3079.2|3076.7|3074.7|502
1733240700000|2024-12-03 15:45:00|3080.3|3078.3|3086.2|3084.2|3086.4|3084.4|3078.8|3076.8|419
1733241000000|2024-12-03 15:50:00|3086.1|3084.1|3087.2|3085.2|3087.2|3085.2|3082.2|3080.2|426
1733241300000|2024-12-03 15:55:00|3086.9|3084.9|3088.6|3086.6|3089.5|3087.5|3086.5|3084.5|416
1733241600000|2024-12-03 16:00:00|3088.5|3086.5|3095.6|3093.6|3097.8|3095.8|3087.3|3085.3|490
1733241900000|2024-12-03 16:05:00|3095.5|3093.5|3089|3087|3095.7|3093.7|3088.7|3086.7|430
1733242200000|2024-12-03 16:10:00|3088.7|3086.7|3091.5|3089.5|3092.8|3090.8|3087.5|3085.5|379
1733242500000|2024-12-03 16:15:00|3091.4|3089.4|3094.4|3092.4|3095.8|3093.8|3091.2|3089.2|317
1733242800000|2024-12-03 16:20:00|3094.6|3092.6|3095.9|3093.9|3098.1|3096.1|3093.9|3091.9|374
1733243100000|2024-12-03 16:25:00|3095.7|3093.7|3098.2|3096.2|3099.9|3097.9|3094.3|3092.3|385
1733243400000|2024-12-03 16:30:00|3098.1|3096.1|3097.3|3095.3|3098.9|3096.9|3095.5|3093.5|392
1733243700000|2024-12-03 16:35:00|3097|3095|3098.2|3096.2|3099.9|3097.9|3094.7|3092.7|336
1733244000000|2024-12-03 16:40:00|3098.3|3096.3|3100.1|3098.1|3101.3|3099.3|3097.1|3095.1|344
1733244300000|2024-12-03 16:45:00|3100.2|3098.2|3101.3|3099.3|3101.5|3099.5|3097.1|3095.1|381
1733244600000|2024-12-03 16:50:00|3101.4|3099.4|3104.3|3102.3|3104.5|3102.5|3100.3|3098.3|315
1733244900000|2024-12-03 16:55:00|3104.1|3102.1|3104|3102|3105.2|3103.2|3102.9|3100.9|246
1733245200000|2024-12-03 17:00:00|3104.1|3102.1|3104.6|3102.6|3105.8|3103.8|3103|3101|284
1733245500000|2024-12-03 17:05:00|3104.5|3102.5|3103.3|3101.3|3104.7|3102.7|3102|3100|259
1733245800000|2024-12-03 17:10:00|3103.2|3101.2|3102.2|3100.2|3103.8|3101.8|3101.4|3099.4|236
1733246100000|2024-12-03 17:15:00|3102.3|3100.3|3100.2|3098.2|3103.7|3101.7|3099.6|3097.6|273
1733246400000|2024-12-03 17:20:00|3100|3098|3101.5|3099.5|3101.6|3099.6|3099.1|3097.1|222
1733246700000|2024-12-03 17:25:00|3101.4|3099.4|3099.7|3097.7|3101.7|3099.7|3099.3|3097.3|216
1733247000000|2024-12-03 17:30:00|3099.8|3097.8|3097.8|3095.8|3100.2|3098.2|3097.8|3095.8|193
1733247300000|2024-12-03 17:35:00|3097.7|3095.7|3099.8|3097.8|3101.2|3099.2|3096.9|3094.9|237
1733247600000|2024-12-03 17:40:00|3099.4|3097.4|3096.1|3094.1|3099.5|3097.5|3095.7|3093.7|206
1733247900000|2024-12-03 17:45:00|3096.2|3094.2|3098.8|3096.8|3098.8|3096.8|3095.2|3093.2|212
1733248200000|2024-12-03 17:50:00|3098.9|3096.9|3101.9|3099.9|3102.2|3100.2|3097.8|3095.8|199
1733248500000|2024-12-03 17:55:00|3102|3100|3102.1|3100.1|3103.9|3101.9|3101.4|3099.4|234
1733248800000|2024-12-03 18:00:00|3102.2|3100.2|3104.3|3102.3|3104.9|3102.9|3101.3|3099.3|256
1733249100000|2024-12-03 18:05:00|3104.2|3102.2|3101.8|3099.8|3104.9|3102.9|3100.8|3098.8|215
1733249400000|2024-12-03 18:10:00|3101.9|3099.9|3101.1|3099.1|3102.5|3100.5|3099.8|3097.8|200
1733249700000|2024-12-03 18:15:00|3100.7|3098.7|3104.5|3102.5|3104.7|3102.7|3099.6|3097.6|192
1733250000000|2024-12-03 18:20:00|3104.4|3102.4|3102.7|3100.7|3105.1|3103.1|3100.7|3098.7|250
1733250300000|2024-12-03 18:25:00|3102.8|3100.8|3102.2|3100.2|3104.1|3102.1|3101.2|3099.2|229
1733250600000|2024-12-03 18:30:00|3102.3|3100.3|3104.2|3102.2|3104.7|3102.7|3102.2|3100.2|164
1733250900000|2024-12-03 18:35:00|3104.3|3102.3|3104.5|3102.5|3104.8|3102.8|3102.5|3100.5|160
1733251200000|2024-12-03 18:40:00|3104.6|3102.6|3101.2|3099.2|3104.6|3102.6|3100.6|3098.6|129
1733251500000|2024-12-03 18:45:00|3101|3099|3104.6|3102.6|3104.7|3102.7|3100.7|3098.7|170
1733251800000|2024-12-03 18:50:00|3104.5|3102.5|3107.4|3105.4|3107.5|3105.5|3104.4|3102.4|151
1733252100000|2024-12-03 18:55:00|3107.5|3105.5|3109.1|3107.1|3110.1|3108.1|3107.4|3105.4|167
1733252400000|2024-12-03 19:00:00|3109.3|3107.3|3105.2|3103.2|3109.7|3107.7|3104.7|3102.7|134
1733252700000|2024-12-03 19:05:00|3105.3|3103.3|3104.6|3102.6|3106.5|3104.5|3103.9|3101.9|163
1733253000000|2024-12-03 19:10:00|3104.5|3102.5|3102.4|3100.4|3104.9|3102.9|3100.8|3098.8|162
1733253300000|2024-12-03 19:15:00|3102.2|3100.2|3103.7|3101.7|3104.2|3102.2|3100.3|3098.3|211
1733253600000|2024-12-03 19:20:00|3103.8|3101.8|3101.6|3099.6|3104.4|3102.4|3101.5|3099.5|191
1733253900000|2024-12-03 19:25:00|3101.5|3099.5|3102.4|3100.4|3102.8|3100.8|3101.4|3099.4|189
1733254200000|2024-12-03 19:30:00|3102.3|3100.3|3103.3|3101.3|3105|3103|3102.1|3100.1|164
1733254500000|2024-12-03 19:35:00|3103.2|3101.2|3102.6|3100.6|3103.6|3101.6|3101.3|3099.3|163
1733254800000|2024-12-03 19:40:00|3102.7|3100.7|3103|3101|3103.4|3101.4|3102|3100|111
1733255100000|2024-12-03 19:45:00|3103.1|3101.1|3103.4|3101.4|3104.7|3102.7|3103|3101|102
1733255400000|2024-12-03 19:50:00|3103.6|3101.6|3103.9|3101.9|3104.5|3102.5|3101.2|3099.2|158
1733255700000|2024-12-03 19:55:00|3104|3102|3102.9|3100.9|3104.2|3102.2|3101.3|3099.3|186
1733256000000|2024-12-03 20:00:00|3102.8|3100.8|3104.5|3102.5|3104.8|3102.8|3102.1|3100.1|113
1733256300000|2024-12-03 20:05:00|3104.6|3102.6|3106.8|3104.8|3107.6|3105.6|3104.5|3102.5|117
1733256600000|2024-12-03 20:10:00|3106.9|3104.9|3105.6|3103.6|3107.2|3105.2|3104.5|3102.5|111
1733256900000|2024-12-03 20:15:00|3105.7|3103.7|3104.5|3102.5|3106.1|3104.1|3104.3|3102.3|108
1733257200000|2024-12-03 20:20:00|3104.6|3102.6|3105.7|3103.7|3106.6|3104.6|3104.2|3102.2|94
1733257500000|2024-12-03 20:25:00|3105.8|3103.8|3105.8|3103.8|3106.2|3104.2|3105.4|3103.4|83
1733257800000|2024-12-03 20:30:00|3105.6|3103.6|3105.5|3103.5|3106|3104|3104.7|3102.7|107
1733258100000|2024-12-03 20:35:00|3105.4|3103.4|3105.8|3103.8|3106.2|3104.2|3105.3|3103.3|47
1733258400000|2024-12-03 20:40:00|3105.7|3103.7|3105.7|3103.7|3106.9|3104.9|3105.3|3103.3|63
1733258700000|2024-12-03 20:45:00|3105.8|3103.8|3105.2|3103.2|3106.8|3104.8|3104.9|3102.9|111
1733259000000|2024-12-03 20:50:00|3105.4|3103.4|3104.6|3102.6|3105.9|3103.9|3104.6|3102.6|116
1733259300000|2024-12-03 20:55:00|3104.5|3102.5|3103.6|3101.6|3104.5|3102.5|3102.6|3100.6|164
1733259600000|2024-12-03 21:00:00|3104.1|3102.1|3104.1|3102.1|3105.1|3103.1|3103.7|3101.7|75
1733259900000|2024-12-03 21:05:00|3104|3102|3103.6|3101.6|3104.7|3102.7|3103.5|3101.5|45
1733260200000|2024-12-03 21:10:00|3103.5|3101.5|3102.4|3100.4|3103.5|3101.5|3102.4|3100.4|26
1733260500000|2024-12-03 21:15:00|3102.5|3100.5|3102.9|3100.9|3103.5|3101.5|3102.5|3100.5|26
1733260800000|2024-12-03 21:20:00|3103|3101|3103.8|3101.8|3104|3102|3103|3101|47
1733261100000|2024-12-03 21:25:00|3103.7|3101.7|3104|3102|3105|3103|3103.6|3101.6|37
1733261400000|2024-12-03 21:30:00|3103.8|3101.8|3104.5|3102.5|3105|3103|3103.8|3101.8|22
1733261700000|2024-12-03 21:35:00|3104.3|3102.3|3104.3|3102.3|3104.5|3102.5|3103.6|3101.6|31
1733262000000|2024-12-03 21:40:00|3104.4|3102.4|3104|3102|3104.6|3102.6|3104|3102|25
1733262300000|2024-12-03 21:45:00|3104.1|3102.1|3103.8|3101.8|3104.1|3102.1|3103.1|3101.1|43
1733262600000|2024-12-03 21:50:00|3103.9|3101.9|3104.1|3102.1|3104.9|3102.9|3103.5|3101.5|59
1733262900000|2024-12-03 21:55:00|3104.3|3102.3|3104.8|3101.8|3104.9|3102.4|3103.6|3100.7|59
1733266800000|2024-12-03 23:00:00|3103.5|3101.5|3102.7|3100.7|3103.5|3101.5|3101.2|3099.2|35
1733267100000|2024-12-03 23:05:00|3102.8|3100.8|3101.5|3099.5|3102.8|3100.8|3101|3099|20
1733267400000|2024-12-03 23:10:00|3101.6|3099.6|3101|3099|3102|3100|3100|3098|70
1733267700000|2024-12-03 23:15:00|3100.6|3098.6|3102.1|3100.1|3102.8|3100.8|3100.5|3098.5|32
1733268000000|2024-12-03 23:20:00|3102.3|3100.3|3102.2|3100.2|3102.8|3100.8|3102|3100|38
1733268300000|2024-12-03 23:25:00|3102.1|3100.1|3101.3|3099.3|3102.1|3100.1|3101.3|3099.3|22
1733268600000|2024-12-03 23:30:00|3101.4|3099.4|3102|3100|3102.9|3100.9|3100.7|3098.7|52
1733268900000|2024-12-03 23:35:00|3102.1|3100.1|3102.5|3100.5|3102.6|3100.6|3101.2|3099.2|40
1733269200000|2024-12-03 23:40:00|3102.6|3100.6|3102.5|3100.5|3102.6|3100.6|3102.1|3100.1|24
1733269500000|2024-12-03 23:45:00|3102.4|3100.4|3101.6|3099.6|3102.6|3100.6|3101.6|3099.6|43
1733269800000|2024-12-03 23:50:00|3101.5|3099.5|3101.4|3099.4|3102|3100|3101.4|3099.4|39
1733270100000|2024-12-03 23:55:00|3101.3|3099.3|3100.3|3098.3|3101.8|3099.8|3100.1|3098.1|54
1733270400000|2024-12-04 00:00:00|3099.8|3097.8|3101.3|3099.3|3101.7|3099.7|3099.6|3097.6|64
1733270700000|2024-12-04 00:05:00|3101.5|3099.5|3101.5|3099.5|3102.2|3100|3100.1|3098.1|67
1733271000000|2024-12-04 00:10:00|3101.7|3099.7|3100|3098|3102.2|3100.2|3099.6|3097.6|87
1733271300000|2024-12-04 00:15:00|3100.1|3098.1|3100.2|3098.2|3100.7|3098.7|3099.2|3097.2|57
1733271600000|2024-12-04 00:20:00|3100.3|3098.3|3098.8|3096.8|3100.6|3098.6|3098.8|3096.8|48
1733271900000|2024-12-04 00:25:00|3098.7|3096.7|3099.8|3097.8|3100.2|3098.2|3098.7|3096.7|52
1733272200000|2024-12-04 00:30:00|3099.7|3097.7|3098.5|3096.5|3099.7|3097.7|3098.2|3096.2|110
1733272500000|2024-12-04 00:35:00|3098.4|3096.4|3097|3095|3098.7|3096.7|3096.7|3094.7|93
1733272800000|2024-12-04 00:40:00|3097.1|3095.1|3097.8|3095.8|3098.5|3096.5|3097|3095|72
1733273100000|2024-12-04 00:45:00|3097.9|3095.9|3096.5|3094.5|3098.8|3096.8|3096.2|3094.2|55
1733273400000|2024-12-04 00:50:00|3096.4|3094.4|3097.2|3095.2|3097.6|3095.6|3096.4|3094.4|118
1733273700000|2024-12-04 00:55:00|3097.1|3095.1|3097.4|3094.4|3098.1|3096.1|3096.2|3094.1|136
1733274000000|2024-12-04 01:00:00|3097.3|3094.3|3094.1|3092.1|3097.3|3095.3|3092.5|3090.4|449
1733274300000|2024-12-04 01:05:00|3094|3092|3093.1|3091.1|3096.2|3094.2|3092.1|3090.1|305
1733274600000|2024-12-04 01:10:00|3092.7|3090.7|3095.1|3093.1|3095.8|3093.8|3092.7|3090.7|247
1733274900000|2024-12-04 01:15:00|3095.2|3093.2|3101.5|3099.5|3102|3100|3094.4|3092.4|355
1733275200000|2024-12-04 01:20:00|3101.4|3099.4|3098.1|3096.1|3102.2|3100.2|3097.5|3095.5|269
1733275500000|2024-12-04 01:25:00|3097.7|3095.7|3096.3|3094.3|3099.2|3097.2|3096.3|3094.3|315
1733275800000|2024-12-04 01:30:00|3096.4|3094.4|3096.6|3094.6|3099.9|3097.9|3096.2|3094.2|372
1733276100000|2024-12-04 01:35:00|3096.5|3094.5|3096.9|3094.9|3098|3096|3095.2|3093.2|320
1733276400000|2024-12-04 01:40:00|3097|3095|3095|3093|3097|3095|3092.2|3090.2|352
1733276700000|2024-12-04 01:45:00|3094.6|3092.6|3094.5|3092.5|3095.5|3093.5|3093.1|3091.1|309
1733277000000|2024-12-04 01:50:00|3094.4|3092.4|3099.5|3097.5|3100.2|3098.2|3094.1|3092.1|300
1733277300000|2024-12-04 01:55:00|3099.6|3097.6|3102|3100|3102.5|3100.5|3098.5|3096.5|283
1733277600000|2024-12-04 02:00:00|3101.9|3099.9|3109.6|3107.6|3110.6|3108.6|3101.5|3099.5|400
1733277900000|2024-12-04 02:05:00|3109.5|3107.5|3106.3|3104.3|3112.6|3110.6|3106|3104|354
1733278200000|2024-12-04 02:10:00|3106.2|3104.2|3105.5|3103.5|3106.2|3104.2|3102.4|3100.4|393
1733278500000|2024-12-04 02:15:00|3105.6|3103.6|3105.9|3103.9|3106.1|3104.1|3103.7|3101.7|161
1733278800000|2024-12-04 02:20:00|3105.8|3103.8|3102.8|3100.8|3106.2|3104.2|3102.1|3100.1|204
1733279100000|2024-12-04 02:25:00|3102.5|3100.5|3102.3|3100.3|3103.1|3101.1|3100.8|3098.8|153
1733279400000|2024-12-04 02:30:00|3101.2|3099.2|3102.3|3100.3|3105|3103|3100.7|3098.7|328
1733279700000|2024-12-04 02:35:00|3102.4|3100.4|3101.7|3099.7|3103.2|3101.2|3099.7|3097.7|331
1733280000000|2024-12-04 02:40:00|3101.6|3099.6|3097.5|3095.5|3101.7|3099.7|3096.2|3094.2|264
1733280300000|2024-12-04 02:45:00|3097.6|3095.6|3098.1|3096.1|3098.9|3096.9|3096.2|3094.2|185
1733280600000|2024-12-04 02:50:00|3098.2|3096.2|3097.9|3095.9|3099.1|3097.1|3097.4|3095.4|206
1733280900000|2024-12-04 02:55:00|3097.7|3095.7|3103|3101|3103.3|3101.3|3097.3|3095.3|261
1733281200000|2024-12-04 03:00:00|3103.1|3101.1|3103.7|3101.7|3104.3|3102.3|3100.7|3098.7|288
1733281500000|2024-12-04 03:05:00|3103.8|3101.8|3102.6|3100.6|3104.3|3102.3|3101.2|3099.2|237
1733281800000|2024-12-04 03:10:00|3102.8|3100.8|3100.9|3098.9|3103.5|3101.5|3100.4|3098.4|237
1733282100000|2024-12-04 03:15:00|3100.8|3098.8|3099.7|3097.7|3102|3100|3098.7|3096.7|233
1733282400000|2024-12-04 03:20:00|3099.6|3097.6|3100.1|3098.1|3100.2|3098.2|3098.1|3096.1|155
1733282700000|2024-12-04 03:25:00|3100|3098|3095.2|3093.2|3100|3098|3095.2|3093.2|201
1733283000000|2024-12-04 03:30:00|3095.4|3093.4|3095.6|3093.6|3097.2|3095.2|3095.1|3093.1|99
1733283300000|2024-12-04 03:35:00|3095.8|3093.8|3097.9|3095.9|3098.4|3096.4|3095.6|3093.6|121
1733283600000|2024-12-04 03:40:00|3098|3096|3098.7|3096.7|3100.2|3098.2|3098|3096|100
1733283900000|2024-12-04 03:45:00|3098.8|3096.8|3099.1|3097.1|3099.9|3097.9|3098.7|3096.7|109
1733284200000|2024-12-04 03:50:00|3099.2|3097.2|3099.2|3097.2|3100.3|3098.3|3098.6|3096.6|50
1733284500000|2024-12-04 03:55:00|3099.1|3097.1|3098.2|3096.2|3099.1|3097.1|3097.1|3095.1|108
1733284800000|2024-12-04 04:00:00|3098.1|3096.1|3097.8|3095.8|3099.1|3097.1|3097.5|3095.5|112
1733285100000|2024-12-04 04:05:00|3097.9|3095.9|3100.2|3098.2|3101.2|3099.2|3097.9|3095.9|110
1733285400000|2024-12-04 04:10:00|3100.3|3098.3|3100.6|3098.6|3100.7|3098.7|3098.7|3096.7|88
1733285700000|2024-12-04 04:15:00|3100.7|3098.7|3100.7|3098.7|3102.1|3100.1|3100.6|3098.6|118
1733286000000|2024-12-04 04:20:00|3100.8|3098.8|3101.6|3099.6|3102.1|3100.1|3100.6|3098.6|85
1733286300000|2024-12-04 04:25:00|3101.7|3099.7|3100.5|3098.5|3102.1|3100.1|3100.2|3098.2|88
1733286600000|2024-12-04 04:30:00|3100.6|3098.6|3101.6|3099.6|3101.7|3099.7|3100.6|3098.6|71
1733286900000|2024-12-04 04:35:00|3101.5|3099.5|3100.6|3098.6|3101.8|3099.8|3100.1|3098.1|81
1733287200000|2024-12-04 04:40:00|3100.7|3098.7|3103.3|3101.3|3103.7|3101.7|3100.3|3098.3|93
1733287500000|2024-12-04 04:45:00|3103.5|3101.5|3103.2|3101.2|3104.7|3102.7|3102.6|3100.6|99
1733287800000|2024-12-04 04:50:00|3103.3|3101.3|3102.5|3100.5|3104.1|3102.1|3102|3100|92
1733288100000|2024-12-04 04:55:00|3102.6|3100.6|3105.2|3103.2|3106.3|3104.3|3102.6|3100.6|83
1733288400000|2024-12-04 05:00:00|3105.1|3103.1|3107.1|3105.1|3107.2|3105.2|3104.2|3102.2|113
1733288700000|2024-12-04 05:05:00|3106.7|3104.7|3107.2|3105.2|3108.3|3106.3|3106.6|3104.6|100
1733289000000|2024-12-04 05:10:00|3106.9|3104.9|3108.2|3106.2|3109.2|3107.2|3106.7|3104.7|122
1733289300000|2024-12-04 05:15:00|3108.1|3106.1|3107.9|3105.9|3108.8|3106.8|3107.7|3105.7|93
1733289600000|2024-12-04 05:20:00|3107.8|3105.8|3107.2|3105.2|3108.7|3106.7|3106.7|3104.7|93
1733289900000|2024-12-04 05:25:00|3107.3|3105.3|3107.3|3105.3|3108.3|3106.3|3107.2|3105.2|101
1733290200000|2024-12-04 05:30:00|3107.8|3105.8|3108.7|3106.7|3111.2|3109.2|3107.8|3105.8|361
1733290500000|2024-12-04 05:35:00|3108.6|3106.6|3110.2|3108.2|3115.2|3113.2|3107.6|3105.6|369
1733290800000|2024-12-04 05:40:00|3110.3|3108.3|3107.5|3105.5|3110.5|3108.5|3105.2|3103.2|303
1733291100000|2024-12-04 05:45:00|3107.6|3105.6|3106.4|3104.4|3110|3108|3105.8|3103.8|230
1733291400000|2024-12-04 05:50:00|3106.5|3104.5|3104.4|3102.4|3107.3|3105.3|3104.1|3102.1|237
1733291700000|2024-12-04 05:55:00|3104.1|3102.1|3108.5|3106.5|3108.7|3106.7|3102.1|3100.1|227
1733292000000|2024-12-04 06:00:00|3108.8|3106.8|3111.8|3109.8|3111.8|3109.8|3106.5|3104.5|320
1733292300000|2024-12-04 06:05:00|3111.5|3109.5|3108.9|3106.9|3112.2|3110.2|3108.9|3106.9|263
1733292600000|2024-12-04 06:10:00|3108.7|3106.7|3105.2|3103.2|3108.9|3106.9|3104.4|3102.4|193
1733292900000|2024-12-04 06:15:00|3105.1|3103.1|3101.8|3099.8|3105.4|3103.4|3101.1|3099.1|245
1733293200000|2024-12-04 06:20:00|3101.5|3099.5|3103.2|3101.2|3103.8|3101.8|3099.8|3097.8|288
1733293500000|2024-12-04 06:25:00|3103.1|3101.1|3102.3|3100.3|3103.5|3101.5|3101|3099|331
1733293800000|2024-12-04 06:30:00|3102.2|3100.2|3102.3|3100.3|3104.1|3102.1|3099.2|3097.2|334
1733294100000|2024-12-04 06:35:00|3102.4|3100.4|3103.2|3101.2|3103.8|3101.8|3100.2|3098.2|259
1733294400000|2024-12-04 06:40:00|3103.3|3101.3|3102.8|3100.8|3103.4|3101.4|3101.3|3099.3|270
1733294700000|2024-12-04 06:45:00|3102.4|3100.4|3105.9|3103.9|3106.8|3104.8|3102.1|3100.1|315
1733295000000|2024-12-04 06:50:00|3106|3104|3103.9|3101.9|3107.3|3105.3|3103.8|3101.8|260
1733295300000|2024-12-04 06:55:00|3104|3102|3104.9|3102.9|3105.3|3103.3|3102.6|3100.6|230
1733295600000|2024-12-04 07:00:00|3104.8|3102.8|3104.9|3102.9|3105.2|3103.2|3102.8|3100.8|225
1733295900000|2024-12-04 07:05:00|3104.8|3102.8|3104.8|3102.8|3106.3|3104.3|3103.4|3101.4|195
1733296200000|2024-12-04 07:10:00|3104.9|3102.9|3103.9|3101.9|3106.3|3104.3|3103.8|3101.8|196
1733296500000|2024-12-04 07:15:00|3103.8|3101.8|3103.3|3101.3|3104.6|3102.6|3102.7|3100.7|174
1733296800000|2024-12-04 07:20:00|3103.1|3101.1|3099.4|3097.4|3103.1|3101.1|3098.5|3096.5|158
1733297100000|2024-12-04 07:25:00|3099.5|3097.5|3099.7|3097.7|3100.7|3098.7|3098.2|3096.2|175
1733297400000|2024-12-04 07:30:00|3099.8|3097.8|3099.1|3097.1|3100.5|3098.5|3098.6|3096.6|226
1733297700000|2024-12-04 07:35:00|3099|3097|3098.4|3096.4|3100.4|3098.4|3097.2|3095.2|214
1733298000000|2024-12-04 07:40:00|3098.2|3096.2|3097.2|3095.2|3098.5|3096.5|3095.9|3093.9|198
1733298300000|2024-12-04 07:45:00|3097.1|3095.1|3099.1|3097.1|3100.3|3098.3|3096.7|3094.7|215
1733298600000|2024-12-04 07:50:00|3099.2|3097.2|3098.5|3096.5|3099.7|3097.7|3098.1|3096.1|147
1733298900000|2024-12-04 07:55:00|3098.4|3096.4|3097|3095|3098.4|3096.4|3095.1|3093.1|210
1733299200000|2024-12-04 08:00:00|3097.1|3095.1|3096.1|3094.1|3097.5|3095.5|3094.1|3092.1|237
1733299500000|2024-12-04 08:05:00|3096.4|3094.4|3094.8|3092.8|3096.6|3094.6|3093.1|3091.1|229
1733299800000|2024-12-04 08:10:00|3095.1|3093.1|3091.9|3089.9|3095.7|3093.7|3091.1|3089.1|312
1733300100000|2024-12-04 08:15:00|3091.7|3089.7|3091.7|3089.7|3093.2|3091.2|3090.6|3088.6|242
1733300400000|2024-12-04 08:20:00|3091.6|3089.6|3087.3|3085.3|3092.1|3090.1|3086.1|3084.1|298
1733300700000|2024-12-04 08:25:00|3087.1|3085.1|3089.6|3087.6|3090.8|3088.8|3087.1|3085.1|242
1733301000000|2024-12-04 08:30:00|3089.2|3087.2|3085|3083|3090.2|3088.2|3084.5|3082.5|310
1733301300000|2024-12-04 08:35:00|3084.8|3082.8|3084.5|3082.5|3085.2|3083.2|3083|3081|274
1733301600000|2024-12-04 08:40:00|3084.7|3082.7|3086.7|3084.7|3087.5|3085.5|3084|3082|206
1733301900000|2024-12-04 08:45:00|3086.6|3084.6|3088.1|3086.1|3088.5|3086.5|3083.9|3081.9|240
1733302200000|2024-12-04 08:50:00|3088.2|3086.2|3089.9|3087.9|3091.2|3089.2|3087.4|3085.4|178
1733302500000|2024-12-04 08:55:00|3090|3088|3089.5|3087.5|3091.4|3089.4|3089.3|3087.3|170
1733302800000|2024-12-04 09:00:00|3089.6|3087.6|3082.5|3080.5|3090.4|3088.4|3080.4|3078.4|424
1733303100000|2024-12-04 09:05:00|3082.6|3080.6|3085.1|3083.1|3087.8|3085.8|3081.4|3079.4|327
1733303400000|2024-12-04 09:10:00|3085|3083|3086.9|3084.9|3087.7|3085.7|3084.4|3082.4|168
1733303700000|2024-12-04 09:15:00|3087|3085|3084.3|3082.3|3087.5|3085.5|3083.5|3081.5|244
1733304000000|2024-12-04 09:20:00|3084.1|3082.1|3086|3084|3086.8|3084.8|3083.6|3081.6|209
1733304300000|2024-12-04 09:25:00|3085.2|3083.2|3086.9|3084.9|3087.7|3085.7|3083.6|3081.6|206
1733304600000|2024-12-04 09:30:00|3086.6|3084.6|3084.2|3082.2|3087.4|3085.4|3084.2|3082.2|186
1733304900000|2024-12-04 09:35:00|3084|3082|3084.6|3082.6|3085.7|3083.7|3082.8|3080.8|199
1733305200000|2024-12-04 09:40:00|3084.5|3082.5|3083|3081|3086.4|3084.4|3082.6|3080.6|217
1733305500000|2024-12-04 09:45:00|3082.6|3080.6|3081.5|3079.5|3084.1|3082.1|3081|3079|241
1733305800000|2024-12-04 09:50:00|3081.4|3079.4|3083.4|3081.4|3084.4|3082.4|3080.7|3078.7|138
1733306100000|2024-12-04 09:55:00|3083.3|3081.3|3083.8|3081.8|3084|3082|3082.4|3080.4|122
1733306400000|2024-12-04 10:00:00|3084.3|3082.3|3084.8|3082.8|3087|3085|3083.6|3081.6|305
1733306700000|2024-12-04 10:05:00|3084.7|3082.7|3085.3|3083.3|3086.8|3084.8|3084.3|3082.3|130
1733307000000|2024-12-04 10:10:00|3085.2|3083.2|3083.4|3081.4|3085.3|3083.3|3082.4|3080.4|144
1733307300000|2024-12-04 10:15:00|3083.5|3081.5|3083.3|3081.3|3086.4|3084.4|3082.8|3080.8|148
1733307600000|2024-12-04 10:20:00|3083.5|3081.5|3083.3|3081.3|3084.9|3082.9|3082.6|3080.6|117
1733307900000|2024-12-04 10:25:00|3083.2|3081.2|3083.8|3081.8|3085.2|3083.2|3082.6|3080.6|156
1733308200000|2024-12-04 10:30:00|3083.7|3081.7|3084.2|3082.2|3085.3|3083.3|3083.4|3081.4|146
1733308500000|2024-12-04 10:35:00|3084.1|3082.1|3081.8|3079.8|3086.3|3084.3|3081.7|3079.7|205
1733308800000|2024-12-04 10:40:00|3081.7|3079.7|3083.6|3081.6|3083.7|3081.7|3081|3079|178
1733309100000|2024-12-04 10:45:00|3083.4|3081.4|3082.1|3080.1|3084|3082|3081.3|3079.3|151
1733309400000|2024-12-04 10:50:00|3082.2|3080.2|3084.5|3082.5|3084.6|3082.6|3082|3080|199
1733309700000|2024-12-04 10:55:00|3084.1|3082.1|3085.2|3083.2|3085.2|3083.2|3084.1|3082.1|180
1733310000000|2024-12-04 11:00:00|3085.1|3083.1|3084.6|3082.6|3086|3084|3084.5|3082.5|135
1733310300000|2024-12-04 11:05:00|3084.8|3082.8|3085.7|3083.7|3086|3084|3084|3082|128
1733310600000|2024-12-04 11:10:00|3085.6|3083.6|3087.4|3085.4|3088.9|3086.9|3084.9|3082.9|121
1733310900000|2024-12-04 11:15:00|3087.7|3085.7|3086.9|3084.9|3088|3086|3085.4|3083.4|141
1733311200000|2024-12-04 11:20:00|3087|3085|3087.6|3085.6|3088.8|3086.8|3086.2|3084.2|127
1733311500000|2024-12-04 11:25:00|3087.9|3085.9|3090.8|3088.8|3090.8|3088.8|3087.7|3085.7|217
1733311800000|2024-12-04 11:30:00|3090.6|3088.6|3087.7|3085.7|3090.8|3088.8|3087.7|3085.7|136
1733312100000|2024-12-04 11:35:00|3087.4|3085.4|3091.2|3089.2|3092.4|3090.4|3087.3|3085.3|172
1733312400000|2024-12-04 11:40:00|3091|3089|3088.2|3086.2|3091.3|3089|3086.5|3084|214
1733312700000|2024-12-04 11:45:00|3088.3|3086.3|3084|3082|3088.3|3086.3|3083.3|3080.9|166
1733313000000|2024-12-04 11:50:00|3083.9|3081.9|3084.8|3081.8|3085.1|3083.1|3082.1|3080.1|251
1733313300000|2024-12-04 11:55:00|3084.7|3081.7|3086.7|3084.7|3087.1|3085.1|3083.8|3081.4|145
1733313600000|2024-12-04 12:00:00|3086.8|3084.8|3084.2|3082.2|3088|3085.3|3084.1|3082.1|189
1733313900000|2024-12-04 12:05:00|3084.1|3082.1|3083.7|3081.7|3084.9|3082.9|3082.9|3080.9|138
1733314200000|2024-12-04 12:10:00|3083.8|3081.8|3083.2|3081.2|3084.8|3082.8|3081.7|3079.7|148
1733314500000|2024-12-04 12:15:00|3083.1|3081.1|3081.8|3079.8|3083.2|3081.2|3081.2|3079.2|96
1733314800000|2024-12-04 12:20:00|3081.6|3079.6|3083.8|3081.8|3083.8|3081.8|3080|3078|134
1733315100000|2024-12-04 12:25:00|3083.9|3081.9|3081.3|3078.3|3084.2|3082.2|3079.7|3076.7|230
1733315400000|2024-12-04 12:30:00|3081.4|3078.4|3075.3|3072.3|3081.8|3078.8|3075|3072|181
1733315700000|2024-12-04 12:35:00|3075.2|3072.2|3073.4|3070.4|3075.5|3072.5|3071.8|3068.8|309
1733316000000|2024-12-04 12:40:00|3073.5|3070.5|3073.1|3070.1|3074.6|3071.6|3071.7|3068.7|194
1733316300000|2024-12-04 12:45:00|3073|3070|3070.5|3067.5|3075.2|3072.2|3070.4|3067.4|164
1733316600000|2024-12-04 12:50:00|3070.4|3067.4|3061.8|3058.8|3070.6|3067.6|3059.5|3056.5|282
1733316900000|2024-12-04 12:55:00|3061.7|3058.7|3059.6|3056.6|3061.7|3058.7|3056.1|3053.5|365
1733317200000|2024-12-04 13:00:00|3059.7|3056.7|3050.8|3047.8|3064.5|3061.5|3050.1|3047.1|651
1733317500000|2024-12-04 13:05:00|3051|3048|3056|3053|3057.8|3054.5|3050.5|3047.5|193
1733317800000|2024-12-04 13:10:00|3056.1|3053.1|3049.9|3046.9|3056.3|3053.3|3049.6|3046.6|327
1733318100000|2024-12-04 13:15:00|3050|3047|3057.9|3055.9|3060.4|3057.9|3050|3046.6|573
1733318400000|2024-12-04 13:20:00|3058|3056|3064.7|3061.7|3068.7|3066.7|3057|3055|617
1733318700000|2024-12-04 13:25:00|3065|3063|3067.4|3065.4|3068.7|3066.7|3063.5|3060.7|463
1733319000000|2024-12-04 13:30:00|3067.3|3065.3|3064.8|3062.8|3073.2|3070.2|3064.4|3062.1|519
1733319300000|2024-12-04 13:35:00|3064.9|3062.9|3074.8|3071.8|3076.6|3073.6|3064.7|3062.1|402
1733319600000|2024-12-04 13:40:00|3074.9|3071.9|3075|3072|3075.9|3073.9|3068.9|3065.9|664
1733319900000|2024-12-04 13:45:00|3074.8|3071.8|3078|3075|3078.3|3075.3|3072.4|3069.4|419
1733320200000|2024-12-04 13:50:00|3078.2|3075.2|3077|3075|3079.1|3076.1|3074.9|3072.7|310
1733320500000|2024-12-04 13:55:00|3076.3|3074.3|3079.2|3077.2|3080|3077.2|3074.5|3072.3|213
1733320800000|2024-12-04 14:00:00|3078.9|3076.9|3081.1|3079.1|3081.8|3079.2|3075.7|3073.1|269
1733321100000|2024-12-04 14:05:00|3080.9|3078.9|3081.9|3079.9|3083.6|3080.9|3078.7|3076.2|302
1733321400000|2024-12-04 14:10:00|3082|3080|3088.2|3085.2|3089.1|3086.1|3082|3079.8|399
1733321700000|2024-12-04 14:15:00|3087.9|3084.9|3088.6|3086.6|3091.7|3088.7|3085.7|3082.7|445
1733322000000|2024-12-04 14:20:00|3088.3|3086.3|3108.9|3105.9|3109.1|3106.1|3088.1|3085.1|583
1733322300000|2024-12-04 14:25:00|3108.1|3106.1|3114.7|3111.7|3116|3113.7|3105.5|3103|595
1733322600000|2024-12-04 14:30:00|3114.6|3111.6|3112.9|3110.9|3120|3118|3111.3|3109.3|699
1733322900000|2024-12-04 14:35:00|3112.6|3110.6|3110|3108|3114.4|3112.4|3106.3|3104.1|642
1733323200000|2024-12-04 14:40:00|3110.1|3107.1|3113.1|3110.1|3115.1|3113.1|3108.1|3106.1|619
1733323500000|2024-12-04 14:45:00|3113.7|3110.7|3118.7|3115.7|3120.4|3117.9|3111.8|3109.6|725
1733323800000|2024-12-04 14:50:00|3118.6|3116.6|3111.8|3109.8|3118.7|3116.7|3111.5|3109.5|642
1733324100000|2024-12-04 14:55:00|3111.7|3109.7|3119.6|3112.2|3119.6|3116.5|3111.6|3109|635
1733324400000|2024-12-04 15:00:00|3122.4|3114.9|3120.4|3118.4|3124.3|3119.7|3116|3111.7|819
1733324700000|2024-12-04 15:05:00|3120.2|3118.2|3119.9|3116.9|3125.7|3123.2|3115.7|3113.5|919
1733325000000|2024-12-04 15:10:00|3120.2|3117.2|3117.6|3115.6|3122.2|3120.2|3117.5|3115.5|686
1733325300000|2024-12-04 15:15:00|3117.5|3115.5|3120.4|3118.4|3120.4|3118.4|3112.8|3110.8|671
1733325600000|2024-12-04 15:20:00|3120.5|3118.5|3121.2|3119.2|3122.6|3120.6|3118.8|3116.5|573
1733325900000|2024-12-04 15:25:00|3121.1|3119.1|3131.2|3129.2|3135.8|3133.2|3121.1|3119.1|811
1733326200000|2024-12-04 15:30:00|3131.4|3129.4|3141.8|3138.8|3143.9|3141.7|3131.4|3129.3|846
1733326500000|2024-12-04 15:35:00|3142.7|3139.7|3141.1|3139.1|3148.5|3145.5|3139|3136|824
1733326800000|2024-12-04 15:40:00|3141.8|3138.8|3142.5|3139.5|3146.3|3144.1|3140.9|3138|856
1733327100000|2024-12-04 15:45:00|3142.4|3139.4|3136.9|3134.9|3143.2|3140.8|3134.1|3131.3|807
1733327400000|2024-12-04 15:50:00|3137.3|3134.3|3139|3136|3141.6|3139.6|3137.2|3134.2|625
1733327700000|2024-12-04 15:55:00|3139.6|3136.6|3139.3|3136.3|3140.5|3137.7|3135.1|3132.6|629
1733328000000|2024-12-04 16:00:00|3139.4|3136.4|3140.6|3137.6|3142.2|3139.7|3137|3134.6|464
1733328300000|2024-12-04 16:05:00|3140.8|3137.8|3140.5|3138.5|3142.3|3140.3|3138.2|3135.8|405
1733328600000|2024-12-04 16:10:00|3140.4|3138.4|3139.4|3137.4|3141.6|3139.6|3138.4|3136.4|500
1733328900000|2024-12-04 16:15:00|3139.6|3137.6|3136.2|3134.2|3141.4|3139.4|3135|3133|338
1733329200000|2024-12-04 16:20:00|3136.1|3134.1|3139.8|3137.8|3142|3140|3135.6|3133.6|292
1733329500000|2024-12-04 16:25:00|3139.7|3137.7|3142.6|3140.6|3144.5|3142.1|3138.9|3136.9|378
1733329800000|2024-12-04 16:30:00|3143|3141|3142.9|3140.9|3148.5|3146.5|3142.4|3140.4|398
1733330100000|2024-12-04 16:35:00|3143|3141|3142.9|3140.9|3143.9|3141.9|3139.6|3137.6|358
1733330400000|2024-12-04 16:40:00|3142.8|3140.8|3141.2|3139.2|3143|3141|3138.1|3136.1|275
1733330700000|2024-12-04 16:45:00|3141.1|3139.1|3129.8|3127.8|3141.1|3139.1|3127.8|3125.8|507
1733331000000|2024-12-04 16:50:00|3129.7|3127.7|3129.2|3127.2|3132.2|3129.8|3127.3|3125.2|395
1733331300000|2024-12-04 16:55:00|3129|3127|3131.6|3129.6|3133.6|3131.6|3128.5|3126.5|335
1733331600000|2024-12-04 17:00:00|3131.7|3129.7|3129.3|3127.3|3131.7|3129.7|3127.4|3125.4|276
1733331900000|2024-12-04 17:05:00|3129.2|3127.2|3133|3131|3133.4|3131.4|3128.6|3126.6|289
1733332200000|2024-12-04 17:10:00|3133.7|3131.7|3135.7|3133.7|3135.8|3133.8|3132.6|3130.5|282
1733332500000|2024-12-04 17:15:00|3135.8|3133.8|3138.6|3136.6|3140.3|3138.3|3135.8|3133.8|198
1733332800000|2024-12-04 17:20:00|3138.7|3136.7|3142.6|3140.6|3142.8|3140.8|3138.2|3136.2|266
1733333100000|2024-12-04 17:25:00|3142.4|3140.4|3138.6|3136.6|3143.6|3141.6|3138.6|3136.6|254
1733333400000|2024-12-04 17:30:00|3138.5|3136.5|3139.9|3137.9|3140.1|3138.1|3136.6|3134.6|222
1733333700000|2024-12-04 17:35:00|3140|3138|3139.8|3137.8|3141.2|3139.2|3138.6|3136.6|206
1733334000000|2024-12-04 17:40:00|3139.7|3137.7|3139.6|3137.6|3140.2|3138.2|3136.1|3134.1|228
1733334300000|2024-12-04 17:45:00|3139.8|3137.8|3143.7|3141.7|3143.7|3141.7|3139.3|3137.3|165
1733334600000|2024-12-04 17:50:00|3143.6|3141.6|3141.2|3139.2|3143.8|3141.8|3140|3138|182
1733334900000|2024-12-04 17:55:00|3141.1|3139.1|3138.1|3136.1|3142|3140|3136.7|3134.7|264
1733335200000|2024-12-04 18:00:00|3138|3136|3137.6|3135.6|3140.1|3138.1|3137.1|3135.1|323
1733335500000|2024-12-04 18:05:00|3137.7|3135.7|3138.6|3136.6|3142.2|3140.2|3137.6|3135.6|239
1733335800000|2024-12-04 18:10:00|3138.7|3136.7|3135.1|3133.1|3139.6|3137.6|3134.1|3132.1|209
1733336100000|2024-12-04 18:15:00|3135|3133|3138.3|3136.3|3138.5|3136.5|3134.8|3132.8|171
1733336400000|2024-12-04 18:20:00|3138.7|3136.7|3136.9|3134.9|3139.5|3137.5|3136.8|3134.8|134
1733336700000|2024-12-04 18:25:00|3137|3135|3136.5|3134.5|3140|3138|3136.1|3134.1|209
1733337000000|2024-12-04 18:30:00|3136.4|3134.4|3131.7|3129.7|3136.7|3134.7|3131|3129|137
1733337300000|2024-12-04 18:35:00|3131.6|3129.6|3132.7|3130.7|3133.6|3131.6|3131.1|3129.1|129
1733337600000|2024-12-04 18:40:00|3132.5|3130.5|3134.7|3132.7|3134.7|3132.7|3130.2|3128.2|122
1733337900000|2024-12-04 18:45:00|3134.8|3132.8|3137|3135|3138.8|3136.5|3134.8|3132.8|117
1733338200000|2024-12-04 18:50:00|3137.1|3135.1|3131.8|3129.8|3137.8|3135.5|3131.6|3129.6|155
1733338500000|2024-12-04 18:55:00|3131.9|3129.9|3128.6|3126.6|3133.5|3131.5|3128.5|3125.5|216
1733338800000|2024-12-04 19:00:00|3128.4|3126.4|3125.3|3123.3|3128.5|3126.4|3122.1|3120.1|606
1733339100000|2024-12-04 19:05:00|3125.4|3123.4|3132.7|3130.7|3132.9|3130.9|3125.3|3123.3|270
1733339400000|2024-12-04 19:10:00|3132|3130|3133.6|3131.6|3134.5|3132.5|3131.9|3129.9|191
1733339700000|2024-12-04 19:15:00|3133.8|3131.8|3133.3|3131.3|3137.6|3135.6|3132.5|3130.5|278
1733340000000|2024-12-04 19:20:00|3133.4|3131.4|3128.1|3126.1|3133.6|3131.6|3127.9|3125.9|202
1733340300000|2024-12-04 19:25:00|3128.2|3126.2|3129.2|3127.2|3130.2|3128.2|3127.1|3125.1|231
1733340600000|2024-12-04 19:30:00|3129.4|3127.4|3129.4|3127.4|3132.6|3130.6|3128.8|3126.8|253
1733340900000|2024-12-04 19:35:00|3129.8|3127.8|3130.9|3128.9|3132.7|3130.7|3128.8|3126.8|217
1733341200000|2024-12-04 19:40:00|3130.8|3128.8|3131.8|3129.8|3132.6|3130.6|3130.1|3128.1|176
1733341500000|2024-12-04 19:45:00|3131.9|3129.9|3130.5|3128.5|3132.9|3130.9|3129.7|3127.7|131
1733341800000|2024-12-04 19:50:00|3130.4|3128.4|3132.4|3130.4|3132.7|3130.7|3129.4|3127.4|165
1733342100000|2024-12-04 19:55:00|3132.7|3130.7|3131.7|3129.7|3132.7|3130.7|3131.1|3129.1|125
1733342400000|2024-12-04 20:00:00|3131.8|3129.8|3131.5|3129.5|3132.4|3130.4|3131.4|3129.4|149
1733342700000|2024-12-04 20:05:00|3131.6|3129.6|3133|3131|3134.2|3132.2|3131.6|3129.6|75
1733343000000|2024-12-04 20:10:00|3132.9|3130.9|3130.5|3128.5|3133.2|3131.2|3130.5|3128.5|96
1733343300000|2024-12-04 20:15:00|3130.4|3128.4|3131.2|3129.2|3131.4|3129.4|3128.7|3126.7|132
1733343600000|2024-12-04 20:20:00|3131.3|3129.3|3131.1|3129.1|3132.4|3130.4|3130.3|3128.3|152
1733343900000|2024-12-04 20:25:00|3131|3129|3132.4|3130.4|3133.4|3131.4|3130.6|3128.6|124
1733344200000|2024-12-04 20:30:00|3132.5|3130.5|3134.6|3132.6|3134.6|3132.6|3132.4|3130.4|107
1733344500000|2024-12-04 20:35:00|3134.5|3132.5|3133.9|3131.9|3135.4|3133.4|3133.3|3131.3|101
1733344800000|2024-12-04 20:40:00|3134|3132|3130.7|3128.7|3134|3132|3129.9|3127.9|116
1733345100000|2024-12-04 20:45:00|3130.8|3128.8|3130.3|3128.3|3132.7|3130.7|3130.3|3128.3|147
1733345400000|2024-12-04 20:50:00|3130.4|3128.4|3131.8|3129.8|3132.8|3130.8|3130.3|3128.3|167
1733345700000|2024-12-04 20:55:00|3131.7|3129.7|3130.1|3128.1|3132.2|3130.2|3129.4|3127.4|184
1733346000000|2024-12-04 21:00:00|3130.2|3128.2|3131.8|3129.8|3131.8|3129.8|3129.8|3127.8|72
1733346300000|2024-12-04 21:05:00|3131.5|3129.5|3132.3|3130.3|3133.3|3131.3|3131.3|3129.3|38
1733346600000|2024-12-04 21:10:00|3132.4|3130.4|3130.5|3128.5|3132.8|3130.8|3130.5|3128.5|37
1733346900000|2024-12-04 21:15:00|3130.6|3128.6|3131.9|3129.9|3132.1|3130.1|3130.6|3128.6|45
1733347200000|2024-12-04 21:20:00|3131.8|3129.8|3131.3|3129.3|3132|3130|3130.6|3128.6|34
1733347500000|2024-12-04 21:25:00|3131|3129|3130.7|3128.7|3131.1|3129.1|3130|3128|35
1733347800000|2024-12-04 21:30:00|3130.8|3128.8|3130.3|3128.3|3130.8|3128.8|3130.2|3128.2|35
1733348100000|2024-12-04 21:35:00|3130.5|3128.5|3131.1|3129.1|3131.2|3129.2|3129.7|3127.7|20
1733348400000|2024-12-04 21:40:00|3130.8|3128.8|3131.1|3129.1|3131.1|3129.1|3130.4|3128.4|25
1733348700000|2024-12-04 21:45:00|3131|3129|3130.6|3128.6|3131|3129|3130.1|3128.1|20
1733349000000|2024-12-04 21:50:00|3130.7|3128.7|3130.3|3128.3|3131.2|3129.2|3130.1|3128.1|27
1733349300000|2024-12-04 21:55:00|3130.2|3128.2|3131.4|3128.4|3132.4|3129.4|3130.1|3127.7|88
1733353200000|2024-12-04 23:00:00|3131.8|3129.8|3131.9|3129.9|3132.6|3130.6|3131.2|3128.2|37
1733353500000|2024-12-04 23:05:00|3131.8|3129.8|3132.3|3129.3|3132.3|3130.2|3130.6|3128.6|46
1733353800000|2024-12-04 23:10:00|3132.4|3129.4|3132.2|3130.2|3133.3|3131.2|3131.5|3129.4|58
1733354100000|2024-12-04 23:15:00|3132.5|3130.5|3132.5|3130.5|3133|3131|3132.3|3130.3|32
1733354400000|2024-12-04 23:20:00|3132.7|3130.7|3134.4|3132.4|3135.2|3133.2|3132.7|3130.7|29
1733354700000|2024-12-04 23:25:00|3134.5|3132.5|3134.3|3132.3|3134.9|3132.9|3134.2|3132.2|13
1733355000000|2024-12-04 23:30:00|3134.2|3132.2|3136.9|3134.9|3136.9|3134.9|3134.2|3132.2|59
1733355300000|2024-12-04 23:35:00|3136.7|3134.7|3134.9|3132.9|3136.9|3134.9|3134.9|3132.6|49
1733355600000|2024-12-04 23:40:00|3134.8|3132.8|3135|3133|3136.3|3134.3|3134.5|3132.5|41
1733355900000|2024-12-04 23:45:00|3134.9|3132.9|3135.2|3133.2|3135.9|3133.9|3134.8|3132.8|35
1733356200000|2024-12-04 23:50:00|3135.1|3133.1|3135.1|3133.1|3135.9|3133.9|3134.8|3132.8|53
1733356500000|2024-12-04 23:55:00|3135.2|3133.2|3133.5|3131.5|3135.6|3133.6|3133.1|3131.1|86
1733356800000|2024-12-05 00:00:00|3133.4|3131.4|3133.5|3131.5|3134|3131.6|3130.8|3128.8|121
1733357100000|2024-12-05 00:05:00|3133.6|3131.6|3133.2|3131.2|3134.3|3132.3|3132.2|3130.2|98
1733357400000|2024-12-05 00:10:00|3133.3|3131.3|3132.8|3130.8|3133.8|3131.8|3132|3130|58
1733357700000|2024-12-05 00:15:00|3132.7|3130.7|3134|3132|3134.3|3132.3|3131.7|3129.7|96
1733358000000|2024-12-05 00:20:00|3134.1|3132.1|3133.3|3131.3|3134.6|3132.6|3132.7|3130.7|64
1733358300000|2024-12-05 00:25:00|3133.2|3131.2|3130.3|3128.3|3133.6|3131.6|3130.1|3127.8|89
1733358600000|2024-12-05 00:30:00|3130.8|3127.8|3131.2|3129.2|3132.1|3129.2|3130.2|3127.2|118
1733358900000|2024-12-05 00:35:00|3131.1|3129.1|3131.4|3129.4|3131.4|3129.4|3129.7|3127.7|76
1733359200000|2024-12-05 00:40:00|3131.3|3129.3|3131.9|3129.9|3133.3|3131.3|3131.1|3129.1|68
1733359500000|2024-12-05 00:45:00|3132|3130|3133|3131|3133.4|3131.4|3131.9|3129.9|75
1733359800000|2024-12-05 00:50:00|3133.1|3131.1|3132.9|3130.9|3134.1|3132.1|3132.4|3130|129
1733360100000|2024-12-05 00:55:00|3133|3131|3134.1|3131.1|3134.3|3132.3|3131.3|3129.3|113
1733360400000|2024-12-05 01:00:00|3134|3131|3136.7|3134.7|3136.7|3134.7|3131.6|3129.1|488
1733360700000|2024-12-05 01:05:00|3136.6|3134.6|3139.6|3137.6|3141.8|3139.8|3135.4|3133.4|278
1733361000000|2024-12-05 01:10:00|3139.5|3137.5|3140.7|3138.7|3143.4|3141.4|3138.5|3136.4|288
1733361300000|2024-12-05 01:15:00|3140.8|3138.8|3139.6|3137.6|3142.1|3140.1|3138.2|3136.2|266
1733361600000|2024-12-05 01:20:00|3139.5|3137.5|3138.6|3136.6|3140.2|3138.2|3137.8|3135.8|207
1733361900000|2024-12-05 01:25:00|3138.5|3136.5|3137.8|3135.8|3141.6|3139.6|3137.8|3135.8|217
1733362200000|2024-12-05 01:30:00|3138|3136|3135.8|3133.8|3139.3|3137.3|3134.7|3132.7|215
1733362500000|2024-12-05 01:35:00|3135.5|3133.5|3136.7|3134.7|3138.7|3136.7|3135|3133|271
1733362800000|2024-12-05 01:40:00|3136.6|3134.6|3126.6|3124.6|3136.7|3134.7|3125.5|3123.5|414
1733363100000|2024-12-05 01:45:00|3126.5|3124.5|3122.9|3120.9|3126.5|3124.5|3121.2|3119.2|405
1733363400000|2024-12-05 01:50:00|3123.1|3121.1|3121.9|3119.9|3124.4|3122.4|3121.9|3119.9|314
1733363700000|2024-12-05 01:55:00|3121.8|3119.8|3124.4|3122.4|3125.1|3123.1|3121.2|3119.2|321
1733364000000|2024-12-05 02:00:00|3124.3|3122.3|3121.5|3119.5|3125.5|3123.5|3121.5|3119.5|361
1733364300000|2024-12-05 02:05:00|3121.2|3119.2|3120.9|3118.9|3122.5|3120.5|3118.6|3116.6|320
1733364600000|2024-12-05 02:10:00|3120.8|3118.8|3122.4|3120.4|3123.1|3121.1|3119.9|3117.9|324
1733364900000|2024-12-05 02:15:00|3122.3|3120.3|3122.2|3120.2|3122.7|3120.7|3121.4|3119.4|126
1733365200000|2024-12-05 02:20:00|3122.7|3120.7|3120.4|3118.4|3123.8|3121.8|3120.2|3118.2|77
1733365500000|2024-12-05 02:25:00|3120.7|3118.7|3119|3117|3120.9|3118.9|3116.1|3114.1|159
1733365800000|2024-12-05 02:30:00|3118.6|3116.6|3120.8|3118.8|3122.4|3120.4|3117.2|3115.2|322
1733366100000|2024-12-05 02:35:00|3120.9|3118.9|3122.6|3120.6|3122.7|3120.7|3120.2|3118.2|249
1733366400000|2024-12-05 02:40:00|3122.4|3120.4|3124.8|3122.8|3126.1|3124.1|3121.3|3119.3|281
1733366700000|2024-12-05 02:45:00|3124.7|3122.7|3119.5|3117.5|3126.5|3124.5|3119.5|3117.5|261
1733367000000|2024-12-05 02:50:00|3119.8|3117.8|3119|3116|3120.7|3118.7|3115|3113|311
1733367300000|2024-12-05 02:55:00|3118.9|3115.9|3117|3115|3119.2|3116.6|3116.5|3114|325
1733367600000|2024-12-05 03:00:00|3117.1|3115.1|3117|3115|3119.1|3117.1|3115.5|3112.5|359
1733367900000|2024-12-05 03:05:00|3117.1|3115.1|3119.5|3117.5|3120.2|3118.2|3116.8|3114.8|274
1733368200000|2024-12-05 03:10:00|3119.4|3117.4|3126.1|3124.1|3127.3|3125.3|3119|3117|428
1733368500000|2024-12-05 03:15:00|3126|3124|3125.4|3123.4|3126.9|3124.9|3124.4|3122.4|299
1733368800000|2024-12-05 03:20:00|3125.2|3123.2|3124.1|3122.1|3125.4|3123.4|3123.1|3121.1|209
1733369100000|2024-12-05 03:25:00|3123.9|3121.9|3126.1|3124.1|3126.3|3124.3|3122.8|3120.8|254
1733369400000|2024-12-05 03:30:00|3126.2|3124.2|3124.7|3122.7|3126.4|3124.4|3124.2|3122.2|86
1733369700000|2024-12-05 03:35:00|3124.6|3122.6|3122.7|3120.7|3125|3123|3122.7|3120.7|69
1733370000000|2024-12-05 03:40:00|3122.5|3120.5|3122.9|3120.9|3123.8|3121.8|3121.6|3119.6|96
1733370300000|2024-12-05 03:45:00|3122.8|3120.8|3122.5|3120.5|3123.6|3121.6|3121.9|3119.9|82
1733370600000|2024-12-05 03:50:00|3122.4|3120.4|3126.4|3124.4|3126.4|3124.4|3122.4|3120.4|116
1733370900000|2024-12-05 03:55:00|3126.2|3124.2|3127.7|3125.7|3128.9|3126.9|3125.9|3123.9|90
1733371200000|2024-12-05 04:00:00|3127.6|3125.6|3127.4|3125.4|3128.9|3126.9|3126.8|3124.8|81
1733371500000|2024-12-05 04:05:00|3127.6|3125.6|3128.4|3126.4|3128.4|3126.4|3127.5|3125.5|52
1733371800000|2024-12-05 04:10:00|3128.5|3126.5|3130.4|3128.4|3131.1|3129.1|3128.3|3126.3|82
1733372100000|2024-12-05 04:15:00|3130.3|3128.3|3128.5|3126.5|3130.4|3128.4|3127.8|3125.8|75
1733372400000|2024-12-05 04:20:00|3128.4|3126.4|3127.5|3125.5|3129.6|3127.6|3127.2|3125.2|52
1733372700000|2024-12-05 04:25:00|3127.4|3125.4|3126.1|3124.1|3128.2|3126.2|3125.6|3123.6|56
1733373000000|2024-12-05 04:30:00|3126|3124|3124.9|3122.9|3127.1|3125.1|3124.9|3122.9|51
1733373300000|2024-12-05 04:35:00|3124.1|3122.1|3122.7|3120.7|3124.5|3122.5|3122.5|3120.5|53
1733373600000|2024-12-05 04:40:00|3122.3|3120.3|3121.8|3119.8|3122.8|3120.8|3120|3118|120
1733373900000|2024-12-05 04:45:00|3121.7|3119.7|3122.2|3120.2|3122.8|3120.8|3121.4|3119.4|75
1733374200000|2024-12-05 04:50:00|3122.3|3120.3|3124|3122|3124.8|3122.8|3122.3|3120.3|65
1733374500000|2024-12-05 04:55:00|3124.1|3122.1|3122.8|3120.8|3124.5|3122.5|3122.2|3120.2|129
1733374800000|2024-12-05 05:00:00|3122.6|3120.6|3124.5|3122.5|3125|3123|3122.5|3120.5|113
1733375100000|2024-12-05 05:05:00|3124.3|3122.3|3124.6|3122.6|3125.4|3123.4|3123.3|3121.3|78
1733375400000|2024-12-05 05:10:00|3124.5|3122.5|3124|3122|3125.3|3123.3|3123.3|3121.3|122
1733375700000|2024-12-05 05:15:00|3124.1|3122.1|3127|3125|3127|3125|3123.7|3121.7|90
1733376000000|2024-12-05 05:20:00|3127.1|3125.1|3127|3125|3128.2|3126.2|3126.7|3124.7|110
1733376300000|2024-12-05 05:25:00|3127.2|3125.2|3130|3128|3130.3|3128.3|3127.2|3125.2|109
1733376600000|2024-12-05 05:30:00|3130.1|3128.1|3135.6|3133.6|3136.1|3134.1|3130.1|3128.1|319
1733376900000|2024-12-05 05:35:00|3135.7|3133.7|3133.4|3131.4|3138.6|3136.6|3133.1|3131.1|353
1733377200000|2024-12-05 05:40:00|3133.5|3131.5|3133.2|3131.2|3134.6|3132.6|3132.5|3130.5|304
1733377500000|2024-12-05 05:45:00|3133.3|3131.3|3135.8|3133.8|3136.2|3134.2|3132.5|3130.5|254
1733377800000|2024-12-05 05:50:00|3136|3134|3134.9|3132.9|3136.6|3134.6|3132.7|3130.7|274
1733378100000|2024-12-05 05:55:00|3134.8|3132.8|3131.9|3129.9|3135.1|3133.1|3131.3|3129.3|208
1733378400000|2024-12-05 06:00:00|3131.8|3129.8|3129.2|3127.2|3133.9|3131.9|3129.2|3127.2|256
1733378700000|2024-12-05 06:05:00|3129.4|3127.4|3129.2|3127.2|3130.7|3128.7|3127.4|3125.4|235
1733379000000|2024-12-05 06:10:00|3129.3|3127.3|3128.5|3126.5|3130.5|3128.5|3127.7|3125.7|242
1733379300000|2024-12-05 06:15:00|3128.4|3126.4|3129.1|3127.1|3131.7|3129.7|3128.2|3126.2|248
1733379600000|2024-12-05 06:20:00|3128.9|3126.9|3128.6|3126.6|3130.7|3128.7|3127.7|3125.7|272
1733379900000|2024-12-05 06:25:00|3128.7|3126.7|3131.6|3129.6|3132.2|3130.2|3127.4|3125.4|299
1733380200000|2024-12-05 06:30:00|3131.5|3129.5|3124.6|3122.6|3132.8|3130.8|3123.5|3121.5|393
1733380500000|2024-12-05 06:35:00|3124.7|3122.7|3124.8|3122.8|3127.8|3125.5|3123.7|3121.7|424
1733380800000|2024-12-05 06:40:00|3124.7|3122.7|3121.9|3119.9|3124.8|3122.8|3120|3118|400
1733381100000|2024-12-05 06:45:00|3121.8|3119.8|3124.2|3122.2|3124.2|3122.2|3120.2|3118.2|335
1733381400000|2024-12-05 06:50:00|3124.3|3122.3|3125.2|3123.2|3126.9|3124.9|3123.2|3121.2|255
1733381700000|2024-12-05 06:55:00|3125.3|3123.3|3124.3|3122.3|3126.8|3124.8|3123|3121|261
1733382000000|2024-12-05 07:00:00|3124.2|3122.2|3123.7|3121.7|3125|3123|3123.2|3121.2|195
1733382300000|2024-12-05 07:05:00|3123.8|3121.8|3127.1|3125.1|3127.5|3125.5|3123|3121|148
1733382600000|2024-12-05 07:10:00|3127|3125|3128.6|3126.6|3129|3127|3126.2|3124.2|138
1733382900000|2024-12-05 07:15:00|3128.7|3126.7|3133.6|3131.6|3133.6|3131.6|3128.4|3126.4|135
1733383200000|2024-12-05 07:20:00|3133.7|3131.7|3132.8|3130.8|3136|3134|3131.6|3129.6|226
1733383500000|2024-12-05 07:25:00|3132.9|3130.9|3127.7|3125.7|3133|3131|3127.7|3125.7|166
1733383800000|2024-12-05 07:30:00|3128|3126|3127.8|3125.8|3128.7|3126.7|3126.5|3124.5|155
1733384100000|2024-12-05 07:35:00|3127.7|3125.7|3128.5|3126.5|3128.9|3126.9|3127|3125|174
1733384400000|2024-12-05 07:40:00|3128.4|3126.4|3124.2|3122.2|3128.5|3126.5|3123.6|3121.6|183
1733384700000|2024-12-05 07:45:00|3124.1|3122.1|3122.5|3120.5|3124.8|3122.8|3121.5|3119.5|107
1733385000000|2024-12-05 07:50:00|3122.8|3120.8|3125.2|3123.2|3127|3125|3122.8|3120.8|129
1733385300000|2024-12-05 07:55:00|3125.3|3123.3|3125.9|3123.9|3126.1|3124.1|3123.9|3121.9|158
1733385600000|2024-12-05 08:00:00|3125.5|3123.5|3129.7|3127.7|3132|3130|3125.4|3123.4|249
1733385900000|2024-12-05 08:05:00|3129.9|3127.9|3127.3|3125.3|3130.5|3128.5|3126.4|3124.4|193
1733386200000|2024-12-05 08:10:00|3127|3125|3124.2|3122.2|3127.3|3125.3|3123.4|3121.4|179
1733386500000|2024-12-05 08:15:00|3124.1|3122.1|3123|3121|3125.5|3123.3|3123|3121|169
1733386800000|2024-12-05 08:20:00|3123.2|3121.2|3124.8|3122.8|3126.3|3124.3|3123.2|3121.2|159
1733387100000|2024-12-05 08:25:00|3124.7|3122.7|3124.8|3122.8|3126.5|3124.5|3123.6|3121.6|172
1733387400000|2024-12-05 08:30:00|3124.9|3122.9|3122.1|3120.1|3124.9|3122.9|3120.6|3118.6|158
1733387700000|2024-12-05 08:35:00|3122.3|3120.3|3125.3|3123.3|3126.4|3124.4|3122.3|3120.3|158
1733388000000|2024-12-05 08:40:00|3125.6|3123.6|3129.1|3127.1|3131.1|3129.1|3125.6|3123.6|146
1733388300000|2024-12-05 08:45:00|3128.9|3126.9|3127.9|3125.9|3129.8|3127.8|3127.1|3125.1|162
1733388600000|2024-12-05 08:50:00|3128|3126|3126.2|3124.2|3130.1|3128.1|3125.7|3123.7|130
1733388900000|2024-12-05 08:55:00|3126.1|3124.1|3127.9|3125.9|3128.4|3126.4|3124.8|3122.8|167
1733389200000|2024-12-05 09:00:00|3127.7|3125.7|3130.4|3128.4|3131.6|3129.6|3126.6|3124.6|274
1733389500000|2024-12-05 09:05:00|3130.5|3128.5|3127.2|3125.2|3132.1|3130.1|3126.5|3124.5|204
1733389800000|2024-12-05 09:10:00|3127.3|3125.3|3126.4|3124.4|3128|3126|3126|3124|156
1733390100000|2024-12-05 09:15:00|3126.5|3124.5|3125.9|3123.9|3127.6|3125.6|3125.7|3123.7|118
1733390400000|2024-12-05 09:20:00|3126|3124|3125|3123|3126.5|3124.5|3124.2|3122.2|172
1733390700000|2024-12-05 09:25:00|3124.8|3122.8|3125.3|3123.3|3126.9|3124.9|3124.8|3122.8|145
1733391000000|2024-12-05 09:30:00|3124.9|3122.9|3128|3126|3128.6|3126.6|3124.6|3122.6|158
1733391300000|2024-12-05 09:35:00|3128.2|3126.2|3131.8|3129.8|3132.1|3130.1|3127.8|3125.8|132
1733391600000|2024-12-05 09:40:00|3131.7|3129.7|3132.2|3130.2|3132.4|3130.4|3129.8|3127.8|133
1733391900000|2024-12-05 09:45:00|3132|3130|3129.3|3127.3|3133|3131|3129|3127|165
1733392200000|2024-12-05 09:50:00|3129.1|3127.1|3132.7|3130.7|3132.9|3130.9|3128.8|3126.8|139
1733392500000|2024-12-05 09:55:00|3132.6|3130.6|3133.4|3131.4|3134.3|3132.3|3131.8|3129.8|116
1733392800000|2024-12-05 10:00:00|3133.3|3131.3|3134.1|3132.1|3135.6|3133.6|3132.8|3130.8|167
1733393100000|2024-12-05 10:05:00|3134.2|3132.2|3135.3|3133.3|3135.6|3133.6|3133.5|3131.5|130
1733393400000|2024-12-05 10:10:00|3135.2|3133.2|3137|3135|3137.1|3135.1|3135.1|3133.1|118
1733393700000|2024-12-05 10:15:00|3137.1|3135.1|3139|3137|3141.8|3139.8|3137.1|3135.1|136
1733394000000|2024-12-05 10:20:00|3138.8|3136.8|3138|3136|3140.5|3138.5|3136.5|3134.5|143
1733394300000|2024-12-05 10:25:00|3138.1|3136.1|3140.5|3138.5|3140.8|3138.8|3137.9|3135.9|138
1733394600000|2024-12-05 10:30:00|3140.4|3138.4|3141.4|3139.4|3141.6|3139.6|3140.2|3138.2|128
1733394900000|2024-12-05 10:35:00|3140.7|3138.7|3141.3|3139.3|3141.8|3139.8|3140.1|3138.1|119
1733395200000|2024-12-05 10:40:00|3141.5|3139.5|3140.1|3138.1|3142|3140|3139.6|3137.6|114
1733395500000|2024-12-05 10:45:00|3140.2|3138.2|3135.2|3133.2|3140.2|3138.2|3134.7|3132.7|122
1733395800000|2024-12-05 10:50:00|3135.1|3133.1|3134.2|3132.2|3135.5|3133.5|3133.2|3131.2|134
1733396100000|2024-12-05 10:55:00|3134.3|3132.3|3135.6|3133.6|3137.7|3135.7|3134.3|3132.3|98
1733396400000|2024-12-05 11:00:00|3135.5|3133.5|3134.9|3132.9|3135.5|3133.5|3133.7|3131.7|111
1733396700000|2024-12-05 11:05:00|3134.8|3132.8|3133|3131|3135|3133|3132|3130|82
1733397000000|2024-12-05 11:10:00|3132.8|3130.8|3134.6|3132.6|3135.1|3133.1|3132.8|3130.8|117
1733397300000|2024-12-05 11:15:00|3134.5|3132.5|3134.2|3132.2|3135.8|3133.8|3133.8|3131.8|91
1733397600000|2024-12-05 11:20:00|3133.9|3131.9|3136.3|3134.3|3136.3|3134.3|3133.8|3131.8|124
1733397900000|2024-12-05 11:25:00|3136|3134|3134.7|3132.7|3136.9|3134.9|3134.7|3132.7|132
1733398200000|2024-12-05 11:30:00|3134.8|3132.8|3136.5|3134.5|3137.5|3135.5|3134.3|3132.3|134
1733398500000|2024-12-05 11:35:00|3136.6|3134.6|3136.7|3134.7|3137.8|3135.8|3136.4|3134.4|115
1733398800000|2024-12-05 11:40:00|3136.8|3134.8|3134.7|3132.7|3136.8|3134.8|3134.7|3132.7|112
1733399100000|2024-12-05 11:45:00|3135.2|3133.2|3135.5|3133.5|3135.6|3133.6|3133.2|3131.2|111
1733399400000|2024-12-05 11:50:00|3135.4|3133.4|3136.6|3134.6|3137.4|3135.4|3135.1|3133.1|148
1733399700000|2024-12-05 11:55:00|3137|3135|3135.6|3133.6|3138.4|3136.4|3135.2|3133.2|170
1733400000000|2024-12-05 12:00:00|3135.7|3133.7|3136.2|3134.2|3136.5|3134.5|3134.4|3132.4|191
1733400300000|2024-12-05 12:05:00|3136.4|3134.4|3134.2|3132.2|3137.2|3135.2|3133.2|3131.2|150
1733400600000|2024-12-05 12:10:00|3134.1|3132.1|3132.5|3130.5|3134.1|3132.1|3131.7|3129.7|140
1733400900000|2024-12-05 12:15:00|3132.3|3130.3|3133.2|3131.2|3134.7|3132.7|3131.7|3129.7|153
1733401200000|2024-12-05 12:20:00|3133.1|3131.1|3130.2|3128.2|3133.8|3131.8|3130.2|3128.2|159
1733401500000|2024-12-05 12:25:00|3130.4|3128.4|3129.1|3127.1|3130.5|3128.5|3127|3125|193
1733401800000|2024-12-05 12:30:00|3129.3|3127.3|3129.1|3127.1|3130|3128|3126.4|3124.4|225
1733402100000|2024-12-05 12:35:00|3129.2|3127.2|3130.7|3128.7|3132.1|3130.1|3129.1|3127.1|199
1733402400000|2024-12-05 12:40:00|3130.6|3128.6|3131.4|3129.4|3133.6|3131.6|3130.4|3128.4|170
1733402700000|2024-12-05 12:45:00|3131.3|3129.3|3132.3|3130.3|3133|3131|3131|3129|99
1733403000000|2024-12-05 12:50:00|3132.2|3130.2|3131.8|3129.8|3133.8|3131.8|3131.3|3129.3|123
1733403300000|2024-12-05 12:55:00|3131.7|3129.7|3137.9|3135.9|3138.2|3136.2|3131.7|3129.7|147
1733403600000|2024-12-05 13:00:00|3138|3136|3137.4|3135.4|3142.9|3140.9|3136.1|3134.1|497
1733403900000|2024-12-05 13:05:00|3137.3|3135.3|3133.9|3131.9|3137.5|3135.5|3133.9|3131.9|336
1733404200000|2024-12-05 13:10:00|3134.1|3132.1|3138.5|3136.5|3139.3|3137.3|3133|3131|377
1733404500000|2024-12-05 13:15:00|3138.4|3136.4|3136.8|3134.8|3138.6|3136.6|3134.3|3132.3|328
1733404800000|2024-12-05 13:20:00|3136.9|3134.9|3126|3124|3137.9|3135.9|3125.5|3123.5|460
1733405100000|2024-12-05 13:25:00|3125.9|3123.9|3126.1|3123.1|3127.1|3125.1|3123.4|3121.4|335
1733405400000|2024-12-05 13:30:00|3126.4|3123.4|3127.1|3125.1|3133.7|3131.7|3125.2|3122|728
1733405700000|2024-12-05 13:35:00|3126.9|3124.9|3128.3|3126.3|3132.3|3130.3|3126.6|3124.6|476
1733406000000|2024-12-05 13:40:00|3128.2|3126.2|3128|3126|3128.2|3126.2|3123.6|3121.6|482
1733406300000|2024-12-05 13:45:00|3127.9|3125.9|3131.3|3129.3|3135.9|3133.9|3127.1|3125.1|370
1733406600000|2024-12-05 13:50:00|3131.4|3129.4|3138.5|3136.5|3138.7|3136.7|3130.1|3128.1|441
1733406900000|2024-12-05 13:55:00|3138.6|3136.6|3138.5|3136.5|3139|3137|3134.8|3132.8|404
1733407200000|2024-12-05 14:00:00|3138.6|3136.6|3133.4|3131.4|3141.2|3139.2|3132.5|3130.5|457
1733407500000|2024-12-05 14:05:00|3133.2|3131.2|3137.8|3135.8|3138.2|3136.2|3132.9|3130.9|394
1733407800000|2024-12-05 14:10:00|3138|3136|3134.6|3132.6|3138.2|3136.2|3133.3|3131.3|232
1733408100000|2024-12-05 14:15:00|3134.7|3132.7|3131.1|3129.1|3137.3|3135.3|3130|3128|333
1733408400000|2024-12-05 14:20:00|3131|3129|3126.2|3124.2|3133.6|3131.6|3126.1|3124.1|395
1733408700000|2024-12-05 14:25:00|3126.8|3124.8|3127.8|3125.8|3129.2|3127.2|3125.8|3123.8|466
1733409000000|2024-12-05 14:30:00|3127.7|3125.7|3130.3|3128.3|3131.9|3129.9|3126.3|3124.3|707
1733409300000|2024-12-05 14:35:00|3130.4|3128.4|3132|3130|3133.4|3131.4|3128|3126|644
1733409600000|2024-12-05 14:40:00|3132.5|3130.5|3133.8|3131.8|3138.3|3136.3|3131.1|3129.1|455
1733409900000|2024-12-05 14:45:00|3134|3132|3131.2|3129.2|3136.1|3134.1|3127.3|3125.3|531
1733410200000|2024-12-05 14:50:00|3131|3129|3131.1|3129.1|3133.8|3131.8|3127.1|3125.1|483
1733410500000|2024-12-05 14:55:00|3131.2|3129.2|3121.4|3119.4|3133.1|3131.1|3116.9|3114.9|573
1733410800000|2024-12-05 15:00:00|3121.5|3119.5|3119.6|3117.6|3124.6|3122.6|3114.4|3112.4|693
1733411100000|2024-12-05 15:05:00|3119.7|3117.7|3117.5|3115.5|3124|3122|3115.9|3113.9|654
1733411400000|2024-12-05 15:10:00|3117.4|3115.4|3114.1|3112.1|3118.6|3116.6|3110.6|3108.6|630
1733411700000|2024-12-05 15:15:00|3114.2|3112.2|3119.2|3117.2|3121.3|3119.3|3112.7|3110.7|533
1733412000000|2024-12-05 15:20:00|3119.3|3117.3|3115.8|3113.8|3122.2|3120.2|3114.3|3112.3|519
1733412300000|2024-12-05 15:25:00|3115.7|3113.7|3110.3|3108.3|3117.4|3115.4|3108.3|3106.3|513
1733412600000|2024-12-05 15:30:00|3110.2|3108.2|3111.1|3109.1|3112.6|3110.6|3108.6|3106.6|517
1733412900000|2024-12-05 15:35:00|3111.3|3109.3|3109.8|3107.8|3115|3113|3107.9|3105.9|524
1733413200000|2024-12-05 15:40:00|3109.5|3107.5|3106.1|3104.1|3110|3108|3102.8|3100.8|479
1733413500000|2024-12-05 15:45:00|3106.3|3104.3|3109.4|3107.4|3110.5|3108.5|3106.3|3104.3|414
1733413800000|2024-12-05 15:50:00|3109.5|3107.5|3115.9|3113.9|3116.6|3114.6|3109.5|3107.5|436
1733414100000|2024-12-05 15:55:00|3115.7|3113.7|3118.6|3116.6|3121.2|3119.2|3115.7|3113.7|431
1733414400000|2024-12-05 16:00:00|3118.5|3116.5|3121.8|3119.8|3122.6|3120.6|3118.2|3116.2|417
1733414700000|2024-12-05 16:05:00|3121.7|3119.7|3122.7|3120.7|3124.4|3122.4|3121.4|3119.4|324
1733415000000|2024-12-05 16:10:00|3122.8|3120.8|3121|3119|3122.8|3120.8|3118.6|3116.6|367
1733415300000|2024-12-05 16:15:00|3120.8|3118.8|3125.8|3123.8|3127|3125|3120|3118|369
1733415600000|2024-12-05 16:20:00|3125.6|3123.6|3124.3|3122.3|3126|3124|3122.7|3120.7|340
1733415900000|2024-12-05 16:25:00|3124.2|3122.2|3120.8|3118.8|3124.3|3122.3|3119.8|3117.8|327
1733416200000|2024-12-05 16:30:00|3121.1|3119.1|3122.1|3120.1|3124.9|3122.9|3120.7|3118.7|331
1733416500000|2024-12-05 16:35:00|3122|3120|3121.9|3119.9|3122.4|3120.4|3117.5|3115.5|394
1733416800000|2024-12-05 16:40:00|3121.7|3119.7|3120.1|3118.1|3123.1|3121.1|3117.5|3115.5|339
1733417100000|2024-12-05 16:45:00|3119.9|3117.9|3119.2|3117.2|3121.5|3119.5|3118.6|3116.6|293
1733417400000|2024-12-05 16:50:00|3119.3|3117.3|3115.4|3113.4|3119.3|3117.3|3114.5|3112.5|391
1733417700000|2024-12-05 16:55:00|3115.2|3113.2|3119.7|3117.7|3120.1|3118.1|3114.5|3112.5|314
1733418000000|2024-12-05 17:00:00|3119.3|3117.3|3120.4|3118.4|3120.4|3118.4|3117.9|3115.9|201
1733418300000|2024-12-05 17:05:00|3120.3|3118.3|3120.1|3118.1|3123.4|3121.4|3119.7|3117.7|244
1733418600000|2024-12-05 17:10:00|3120.2|3118.2|3112.3|3110.3|3120.3|3118.3|3110.5|3108.5|564
1733418900000|2024-12-05 17:15:00|3112.4|3110.4|3111.3|3109.3|3115.5|3113.5|3110.2|3108.2|449
1733419200000|2024-12-05 17:20:00|3111.8|3109.8|3110.5|3108.5|3111.9|3109.9|3107.9|3105.9|396
1733419500000|2024-12-05 17:25:00|3110.4|3108.4|3106.2|3104.2|3110.5|3108.5|3103.4|3101.4|433
1733419800000|2024-12-05 17:30:00|3106.4|3104.4|3106.2|3104.2|3109.1|3107.1|3104.5|3102.5|455
1733420100000|2024-12-05 17:35:00|3106.3|3104.3|3105|3103|3109|3107|3103.5|3101.5|362
1733420400000|2024-12-05 17:40:00|3105.1|3103.1|3106.1|3104.1|3106.9|3104.9|3103.1|3101.1|332
1733420700000|2024-12-05 17:45:00|3106|3104|3111.4|3109.4|3112.5|3110.5|3106|3104|265
1733421000000|2024-12-05 17:50:00|3111.6|3109.6|3107.9|3105.9|3112.5|3110.5|3106.8|3104.8|259
1733421300000|2024-12-05 17:55:00|3107.8|3105.8|3109.9|3107.9|3110.5|3108.5|3107.3|3105.3|196
1733421600000|2024-12-05 18:00:00|3109.7|3107.7|3108.8|3106.8|3112|3110|3108.6|3106.6|262
1733421900000|2024-12-05 18:05:00|3109|3107|3109.3|3107.3|3110.6|3108.6|3108.5|3106.5|222
1733422200000|2024-12-05 18:10:00|3109.4|3107.4|3105.5|3103.5|3110.2|3108.2|3105.1|3103.1|239
1733422500000|2024-12-05 18:15:00|3105.4|3103.4|3104.2|3102.2|3106.7|3104.7|3103.5|3101.5|261
1733422800000|2024-12-05 18:20:00|3104.6|3102.6|3105.4|3103.4|3106.7|3104.7|3102.2|3100.2|351
1733423100000|2024-12-05 18:25:00|3105.1|3103.1|3105.9|3103.9|3107.9|3105.9|3104|3102|243
1733423400000|2024-12-05 18:30:00|3105.8|3103.8|3111|3109|3111|3109|3105.5|3103.5|148
1733423700000|2024-12-05 18:35:00|3111.1|3109.1|3111.9|3109.9|3112.1|3110.1|3108.5|3106.5|146
1733424000000|2024-12-05 18:40:00|3111.8|3109.8|3110.4|3108.4|3112|3110|3110.1|3108.1|149
1733424300000|2024-12-05 18:45:00|3110.1|3108.1|3110.9|3108.9|3113.9|3111.9|3109.4|3107.4|182
1733424600000|2024-12-05 18:50:00|3111|3109|3113.8|3111.8|3115|3113|3111|3109|110
1733424900000|2024-12-05 18:55:00|3113.9|3111.9|3113.8|3111.8|3114.9|3112.9|3112.2|3110.2|94
1733425200000|2024-12-05 19:00:00|3113.9|3111.9|3115.1|3113.1|3117.3|3115.3|3113.8|3111.8|262
1733425500000|2024-12-05 19:05:00|3115|3113|3118.3|3116.3|3118.3|3116.3|3115|3113|194
1733425800000|2024-12-05 19:10:00|3118|3116|3119.5|3117.5|3119.5|3117.5|3115.4|3113.4|190
1733426100000|2024-12-05 19:15:00|3119.6|3117.6|3119.5|3117.5|3120.3|3118.3|3117.4|3115.4|158
1733426400000|2024-12-05 19:20:00|3119.6|3117.6|3118.1|3116.1|3120.2|3118.2|3117.6|3115.6|90
1733426700000|2024-12-05 19:25:00|3118|3116|3117.5|3115.5|3119.3|3117.3|3117.3|3115.3|113
1733427000000|2024-12-05 19:30:00|3117.4|3115.4|3117.1|3115.1|3117.6|3115.6|3115.9|3113.9|80
1733427300000|2024-12-05 19:35:00|3117.5|3115.5|3122.2|3120.2|3122.2|3120.2|3117.5|3115.5|101
1733427600000|2024-12-05 19:40:00|3121.9|3119.9|3122.5|3120.5|3123|3121|3120.4|3118.4|127
1733427900000|2024-12-05 19:45:00|3122.6|3120.6|3126.1|3124.1|3126.2|3124.2|3122|3120|129
1733428200000|2024-12-05 19:50:00|3125.9|3123.9|3126.9|3124.9|3127.4|3125.4|3124.9|3122.9|119
1733428500000|2024-12-05 19:55:00|3126.8|3124.8|3125.6|3123.6|3128.2|3126.2|3125.5|3123.5|161
1733428800000|2024-12-05 20:00:00|3125.5|3123.5|3128.1|3126.1|3128.1|3126.1|3125.3|3123.3|133
1733429100000|2024-12-05 20:05:00|3127.9|3125.9|3128.6|3126.6|3129.8|3127.8|3127.9|3125.9|155
1733429400000|2024-12-05 20:10:00|3128.5|3126.5|3127.7|3125.7|3128.6|3126.6|3126.9|3124.9|99
1733429700000|2024-12-05 20:15:00|3127.6|3125.6|3128.6|3126.6|3128.6|3126.6|3127.5|3125.5|59
1733430000000|2024-12-05 20:20:00|3129|3127|3127.9|3125.9|3129.5|3127.5|3127.3|3125.3|72
1733430300000|2024-12-05 20:25:00|3127.8|3125.8|3127.4|3125.4|3128.8|3126.8|3127.3|3125.3|123
1733430600000|2024-12-05 20:30:00|3127|3125|3128.3|3126.3|3129.8|3127.8|3126.2|3124.2|108
1733430900000|2024-12-05 20:35:00|3128.4|3126.4|3131.4|3129.4|3131.9|3129.9|3128|3126|152
1733431200000|2024-12-05 20:40:00|3131.6|3129.6|3132.5|3130.5|3133.3|3131.3|3131.2|3129.2|85
1733431500000|2024-12-05 20:45:00|3132.6|3130.6|3133.3|3131.3|3134.4|3132.4|3131.9|3129.9|92
1733431800000|2024-12-05 20:50:00|3133.5|3131.5|3133.5|3131.5|3135|3133|3133.1|3131.1|103
1733432100000|2024-12-05 20:55:00|3133.6|3131.6|3134.9|3132.9|3135.2|3133.2|3133.5|3131.5|149
1733432400000|2024-12-05 21:00:00|3135|3133|3138.5|3136.5|3138.9|3136.9|3134.7|3132.7|105
1733432700000|2024-12-05 21:05:00|3138.3|3136.3|3135.8|3133.8|3139.1|3137.1|3135.6|3133.6|101
1733433000000|2024-12-05 21:10:00|3135.7|3133.7|3132|3130|3135.7|3133.7|3132|3130|70
1733433300000|2024-12-05 21:15:00|3132.1|3130.1|3130.6|3128.6|3132.1|3130.1|3130.5|3128.5|46
1733433600000|2024-12-05 21:20:00|3130.5|3128.5|3131.6|3129.6|3131.6|3129.6|3130|3128|66
1733433900000|2024-12-05 21:25:00|3131.9|3129.9|3131|3129|3132.1|3130.1|3131|3129|22
1733434200000|2024-12-05 21:30:00|3131.1|3129.1|3131.8|3129.8|3131.8|3129.8|3130.5|3128.5|45
1733434500000|2024-12-05 21:35:00|3131.7|3129.7|3132.8|3130.8|3133.3|3131.3|3131.7|3129.7|24
1733434800000|2024-12-05 21:40:00|3132.9|3130.9|3133.4|3131.4|3133.7|3131.7|3132.3|3130.3|43
1733435100000|2024-12-05 21:45:00|3133.5|3131.5|3135.3|3133.3|3135.4|3133.4|3133.4|3131.4|25
1733435400000|2024-12-05 21:50:00|3135.4|3133.4|3135.1|3133.1|3135.9|3133.9|3135|3133|64
1733435700000|2024-12-05 21:55:00|3135.3|3133.3|3134.9|3131.9|3135.3|3133.3|3134|3131.3|85
1733439600000|2024-12-05 23:00:00|3134.5|3132.5|3136.6|3133.6|3137.3|3135.3|3134.5|3132.5|24
1733439900000|2024-12-05 23:05:00|3136.3|3134.3|3135.1|3133.1|3136.7|3134.6|3135.1|3132.6|65
1733440200000|2024-12-05 23:10:00|3135.3|3133.3|3135.8|3133.8|3135.9|3133.9|3134.9|3132.9|66
1733440500000|2024-12-05 23:15:00|3135.9|3133.9|3138|3136|3138.4|3136.4|3135.9|3133.9|51
1733440800000|2024-12-05 23:20:00|3137.9|3135.9|3136.7|3134.7|3138.6|3136.6|3136.7|3134.7|73
1733441100000|2024-12-05 23:25:00|3136.8|3134.8|3137.8|3135.8|3138.4|3136.4|3136.8|3134.8|38
1733441400000|2024-12-05 23:30:00|3137.9|3135.9|3138|3136|3138.9|3136.9|3137.2|3135.2|70
1733441700000|2024-12-05 23:35:00|3138.1|3136.1|3137.1|3135.1|3138.1|3136.1|3136.3|3134.3|87
1733442000000|2024-12-05 23:40:00|3136.9|3134.9|3136.8|3134.8|3137.9|3135.5|3136.2|3134.2|89
1733442300000|2024-12-05 23:45:00|3136.7|3134.7|3136.6|3134.6|3137|3135|3136.4|3134.4|53
1733442600000|2024-12-05 23:50:00|3136.7|3134.7|3135.7|3133.7|3137.1|3135.1|3135.7|3133.7|54
1733442900000|2024-12-05 23:55:00|3135.5|3133.5|3136.7|3134.7|3137.3|3135.3|3135.4|3133.4|43
1733443200000|2024-12-06 00:00:00|3136.8|3134.8|3136.8|3134.8|3137.9|3135.9|3135.9|3133.8|75
1733443500000|2024-12-06 00:05:00|3136.7|3134.7|3134.5|3131.5|3137.1|3134.9|3134.5|3131.5|74
1733443800000|2024-12-06 00:10:00|3134.6|3131.6|3133.9|3131.9|3134.8|3132.7|3133.3|3130.4|72
1733444100000|2024-12-06 00:15:00|3133.7|3131.7|3132.7|3130.7|3134|3132|3132.4|3130.4|52
1733444400000|2024-12-06 00:20:00|3132.8|3130.8|3132.7|3130.7|3133.6|3131.6|3132.6|3130.6|37
1733444700000|2024-12-06 00:25:00|3132.8|3130.8|3131.3|3129.3|3133.1|3131.1|3131.3|3129.3|56
1733445000000|2024-12-06 00:30:00|3131.4|3129.4|3130.9|3128.9|3132.3|3130.3|3130.9|3128.9|62
1733445300000|2024-12-06 00:35:00|3131|3129|3126.9|3124.9|3131|3129|3126.8|3124.8|90
1733445600000|2024-12-06 00:40:00|3127|3125|3127.3|3125.3|3128.6|3126.6|3126.9|3124.9|101
1733445900000|2024-12-06 00:45:00|3127.5|3125.5|3127.2|3125.2|3128.1|3126.1|3126.1|3124.1|90
1733446200000|2024-12-06 00:50:00|3126.9|3124.9|3126.7|3124.7|3127.5|3125.5|3126.2|3124.2|108
1733446500000|2024-12-06 00:55:00|3126.8|3124.8|3125|3122|3127.2|3125.2|3123.7|3121.3|158
1733446800000|2024-12-06 01:00:00|3125.1|3122.1|3122.5|3120.5|3129.4|3126.9|3121.7|3119.7|639
1733447100000|2024-12-06 01:05:00|3122.6|3120.6|3108.5|3106.5|3122.7|3120.7|3105.5|3103.5|672
1733447400000|2024-12-06 01:10:00|3108.4|3106.4|3096.9|3093.9|3109.6|3107.6|3091.8|3089.8|813
1733447700000|2024-12-06 01:15:00|3097|3094|3097.7|3095.7|3099.2|3097.2|3092.1|3090.1|596
1733448000000|2024-12-06 01:20:00|3097.6|3095.6|3100.8|3098.8|3102.3|3100.3|3095.8|3093.8|418
1733448300000|2024-12-06 01:25:00|3100.9|3098.9|3101.8|3099.8|3104.6|3102.3|3100.5|3098.3|404
1733448600000|2024-12-06 01:30:00|3101.9|3099.9|3103.8|3100.8|3107.1|3104.8|3100.8|3098.3|471
1733448900000|2024-12-06 01:35:00|3103.7|3100.7|3108.8|3106.8|3109.8|3107.8|3103.7|3100.7|426
1733449200000|2024-12-06 01:40:00|3108.7|3106.7|3103.9|3100.9|3109.3|3106.9|3102.4|3100.3|354
1733449500000|2024-12-06 01:45:00|3104.3|3101.3|3102.2|3100.2|3104.8|3101.8|3097.9|3095.8|454
1733449800000|2024-12-06 01:50:00|3101.7|3099.7|3100.9|3098.9|3103.5|3101.5|3099.1|3097.1|327
1733450100000|2024-12-06 01:55:00|3101|3099|3098.2|3096.2|3103.4|3100.6|3097.6|3095.6|370
1733450400000|2024-12-06 02:00:00|3098.3|3096.3|3098.4|3096.4|3100.1|3097.5|3096.3|3094.3|325
1733450700000|2024-12-06 02:05:00|3099|3097|3101.6|3099.6|3101.6|3099.6|3097.8|3095.1|216
1733451000000|2024-12-06 02:10:00|3101.8|3099.8|3103.3|3101.3|3106|3103.4|3101.8|3099.8|235
1733451300000|2024-12-06 02:15:00|3103.2|3101.2|3103|3101|3104.5|3102.5|3102.3|3100.3|171
1733451600000|2024-12-06 02:20:00|3102.9|3100.9|3105.1|3103.1|3105.1|3103.1|3102.4|3100.4|108
1733451900000|2024-12-06 02:25:00|3105|3103|3109.3|3107.3|3109.3|3107.3|3104.5|3102.5|146
1733452200000|2024-12-06 02:30:00|3109.4|3107.4|3110.9|3108.9|3112.9|3110.9|3109.1|3106.4|375
1733452500000|2024-12-06 02:35:00|3111.1|3109.1|3114.4|3112.4|3114.6|3112.6|3110.6|3108.6|292
1733452800000|2024-12-06 02:40:00|3114.5|3112.5|3117.7|3114.7|3119.9|3116.9|3114.5|3112.5|327
1733453100000|2024-12-06 02:45:00|3117.9|3114.9|3117.4|3115.4|3120.9|3118.7|3116.2|3113.8|352
1733453400000|2024-12-06 02:50:00|3116.9|3114.9|3114.4|3112.4|3118|3115.4|3114.3|3112.3|272
1733453700000|2024-12-06 02:55:00|3114.5|3112.5|3117.5|3115.5|3118.1|3116.1|3114.5|3112.5|261
1733454000000|2024-12-06 03:00:00|3117.8|3115.8|3119.5|3117.5|3121.3|3119.3|3116.9|3114.9|324
1733454300000|2024-12-06 03:05:00|3119.6|3117.6|3120.2|3118.2|3121.7|3119.7|3119.6|3117.6|355
1733454600000|2024-12-06 03:10:00|3120|3118|3123.4|3121.4|3124.4|3122.4|3119.8|3117.8|325
1733454900000|2024-12-06 03:15:00|3123.3|3121.3|3123.1|3121.1|3124.2|3122.2|3121.6|3119.6|328
1733455200000|2024-12-06 03:20:00|3123.3|3121.3|3128.1|3126.1|3128.4|3126.4|3123.1|3121.1|359
1733455500000|2024-12-06 03:25:00|3127.8|3125.8|3129.2|3126.2|3132.3|3130.3|3127.7|3125.7|462
1733455800000|2024-12-06 03:30:00|3128.6|3126.6|3130|3127|3130.5|3127.7|3124.8|3122.8|252
1733456100000|2024-12-06 03:35:00|3130.3|3127.3|3129.1|3127.1|3131|3128|3127.2|3125.2|260
1733456400000|2024-12-06 03:40:00|3128.8|3126.8|3131.9|3128.9|3132.4|3130.3|3128.2|3126.2|249
1733456700000|2024-12-06 03:45:00|3132.4|3129.4|3133.8|3131.8|3135.5|3133.5|3130.3|3127.3|188
1733457000000|2024-12-06 03:50:00|3133.9|3131.9|3140.2|3138.2|3141.6|3139.6|3133.9|3131.9|177
1733457300000|2024-12-06 03:55:00|3140.1|3138.1|3139.4|3137.4|3143.4|3141.4|3139.1|3137.1|191
1733457600000|2024-12-06 04:00:00|3139.3|3137.3|3142|3140|3144|3141.6|3139.1|3137.1|229
1733457900000|2024-12-06 04:05:00|3142.1|3140.1|3143|3141|3144.6|3141.8|3141.1|3139.1|157
1733458200000|2024-12-06 04:10:00|3142.9|3140.9|3143.7|3141.7|3144.7|3142.7|3142.2|3140.2|76
1733458500000|2024-12-06 04:15:00|3143.8|3141.8|3140.1|3138.1|3144.2|3142.2|3140.1|3138.1|174
1733458800000|2024-12-06 04:20:00|3139.7|3137.7|3142|3140|3142.2|3140.2|3139.2|3137.2|107
1733459100000|2024-12-06 04:25:00|3142.1|3140.1|3142.3|3140.3|3144|3142|3141.1|3139.1|189
1733459400000|2024-12-06 04:30:00|3142.4|3140.4|3141.6|3139.6|3142.7|3140.7|3141|3139|115
1733459700000|2024-12-06 04:35:00|3141.7|3139.7|3141.1|3139.1|3142.8|3140.8|3140.7|3138.7|86
1733460000000|2024-12-06 04:40:00|3141.2|3139.2|3143.3|3141.3|3143.8|3141.8|3141.2|3139.2|111
1733460300000|2024-12-06 04:45:00|3143.2|3141.2|3141.7|3139.7|3143.6|3141.6|3141.7|3139.7|100
1733460600000|2024-12-06 04:50:00|3141.8|3139.8|3141.7|3139.7|3143.7|3141.7|3141.7|3139.7|71
1733460900000|2024-12-06 04:55:00|3141.8|3139.8|3143|3141|3143|3141|3140.5|3138.5|113
1733461200000|2024-12-06 05:00:00|3142.7|3140.7|3142.2|3140.2|3142.7|3140.7|3140|3138|132
1733461500000|2024-12-06 05:05:00|3142.1|3140.1|3140.5|3138.5|3142.2|3140.2|3140.5|3138.5|129
1733461800000|2024-12-06 05:10:00|3140.6|3138.6|3140.5|3138.5|3140.7|3138.7|3139.2|3137.2|104
1733462100000|2024-12-06 05:15:00|3140.8|3138.8|3140.3|3138.3|3141.2|3139.2|3139.7|3137.7|94
1733462400000|2024-12-06 05:20:00|3140.4|3138.4|3140.2|3138.2|3140.7|3138.7|3139.7|3137.7|95
1733462700000|2024-12-06 05:25:00|3140.1|3138.1|3139.7|3137.7|3140.7|3138.7|3139.2|3137.2|91
1733463000000|2024-12-06 05:30:00|3139.9|3137.9|3133.4|3131.4|3140.9|3138.9|3132|3130|495
1733463300000|2024-12-06 05:35:00|3133.3|3131.3|3134.1|3132.1|3136.5|3134.5|3132.7|3130.7|319
1733463600000|2024-12-06 05:40:00|3134|3132|3129.9|3127.9|3135.6|3133.6|3129.1|3127.1|353
1733463900000|2024-12-06 05:45:00|3130|3128|3127.1|3125.1|3132|3130|3126.6|3124.6|364
1733464200000|2024-12-06 05:50:00|3126.8|3124.8|3128.9|3126.9|3129.9|3127.5|3125.9|3123.9|297
1733464500000|2024-12-06 05:55:00|3128.8|3126.8|3132.6|3130.6|3133.8|3131.8|3128.8|3126.6|332
1733464800000|2024-12-06 06:00:00|3132.5|3130.5|3132.2|3129.2|3133.1|3131.1|3129.7|3127.5|331
1733465100000|2024-12-06 06:05:00|3132.1|3129.1|3133|3131|3135.4|3132.4|3128.5|3126.3|428
1733465400000|2024-12-06 06:10:00|3133.1|3131.1|3139.1|3136.1|3140.1|3137.1|3132.2|3129.4|355
1733465700000|2024-12-06 06:15:00|3139.2|3136.2|3136.7|3134.7|3140.3|3137.9|3136.6|3134.5|316
1733466000000|2024-12-06 06:20:00|3136.8|3134.8|3137.4|3134.4|3138.2|3136.2|3134.6|3132.6|324
1733466300000|2024-12-06 06:25:00|3137.1|3134.1|3138.2|3136.2|3138.7|3136.7|3135.8|3133.5|327
1733466600000|2024-12-06 06:30:00|3137.9|3135.9|3132.1|3130.1|3138.7|3136.7|3132.1|3130|288
1733466900000|2024-12-06 06:35:00|3132|3130|3128.8|3125.8|3133.4|3130.7|3125|3122.6|348
1733467200000|2024-12-06 06:40:00|3128.9|3125.9|3128.1|3126.1|3130.9|3128|3128.1|3125.7|207
1733467500000|2024-12-06 06:45:00|3127.7|3125.7|3130.3|3127.3|3130.5|3127.9|3126.5|3124|318
1733467800000|2024-12-06 06:50:00|3130.4|3127.4|3131.7|3129.7|3131.8|3129.8|3129.6|3126.8|248
1733468100000|2024-12-06 06:55:00|3131.6|3129.6|3131.6|3129.6|3132.8|3130.8|3129.8|3127.8|274
1733468400000|2024-12-06 07:00:00|3131.4|3129.4|3129.5|3127.5|3131.5|3129.5|3126.7|3124.7|354
1733468700000|2024-12-06 07:05:00|3129.2|3127.2|3129.3|3127.3|3130.9|3128.5|3126.7|3124.7|212
1733469000000|2024-12-06 07:10:00|3129.2|3127.2|3128.7|3126.7|3129.7|3127.7|3127.7|3125.7|143
1733469300000|2024-12-06 07:15:00|3129|3127|3129.8|3127.8|3130|3128|3128.5|3126.5|112
1733469600000|2024-12-06 07:20:00|3129.5|3127.5|3128.4|3126.4|3132.4|3130.4|3128.4|3126.4|182
1733469900000|2024-12-06 07:25:00|3128.3|3126.3|3124.5|3122.5|3128.3|3126.3|3122.4|3120.4|175
1733470200000|2024-12-06 07:30:00|3124.4|3122.4|3123.9|3121.9|3125.9|3123.9|3123.6|3121.6|96
1733470500000|2024-12-06 07:35:00|3123.6|3121.6|3122.8|3120.8|3124.1|3122.1|3122.1|3120.1|128
1733470800000|2024-12-06 07:40:00|3122.7|3120.7|3122.5|3120.5|3123.2|3121.2|3121.9|3119.9|90
1733471100000|2024-12-06 07:45:00|3122.4|3120.4|3123.5|3121.5|3124.4|3122.4|3122.4|3120.4|112
1733471400000|2024-12-06 07:50:00|3123.8|3121.8|3125.8|3123.8|3126.2|3124.2|3122.8|3120.8|212
1733471700000|2024-12-06 07:55:00|3125.9|3123.9|3126.8|3124.8|3128.2|3126.2|3125.9|3123.9|155
1733472000000|2024-12-06 08:00:00|3126.9|3124.9|3125|3123|3129.3|3127.3|3123.9|3121.9|264
1733472300000|2024-12-06 08:05:00|3124.9|3122.9|3130.8|3128.8|3130.9|3128.9|3124|3122|229
1733472600000|2024-12-06 08:10:00|3131|3129|3132.1|3130.1|3133.5|3131.5|3130.6|3128.6|233
1733472900000|2024-12-06 08:15:00|3132|3130|3130.9|3128.9|3133.4|3131.4|3130.7|3128.7|185
1733473200000|2024-12-06 08:20:00|3130.8|3128.8|3128.6|3126.6|3131.2|3129.2|3128.1|3126.1|213
1733473500000|2024-12-06 08:25:00|3128.7|3126.7|3127.6|3125.6|3129.7|3127.7|3126.8|3124.8|215
1733473800000|2024-12-06 08:30:00|3127.5|3125.5|3128.9|3126.9|3131.2|3129.2|3126.3|3124.3|169
1733474100000|2024-12-06 08:35:00|3128.8|3126.8|3132.9|3130.9|3133.2|3131.2|3128.6|3126.6|147
1733474400000|2024-12-06 08:40:00|3132.8|3130.8|3131.1|3129.1|3133.8|3131.8|3130|3128|228
1733474700000|2024-12-06 08:45:00|3131.5|3129.5|3133|3131|3134.6|3132.6|3131.3|3129.3|184
1733475000000|2024-12-06 08:50:00|3133.1|3131.1|3132.2|3130.2|3133.6|3131.6|3131.3|3129.3|103
1733475300000|2024-12-06 08:55:00|3132.1|3130.1|3136.1|3134.1|3136.8|3134.8|3131.9|3129.9|156
1733475600000|2024-12-06 09:00:00|3135.9|3133.9|3134.1|3132.1|3138.3|3136.3|3133.5|3131.5|234
1733475900000|2024-12-06 09:05:00|3134.2|3132.2|3136.8|3133.8|3138.2|3136.2|3132.4|3130.4|257
1733476200000|2024-12-06 09:10:00|3136.3|3133.3|3134.1|3132.1|3136.6|3134.6|3133.8|3131.8|185
1733476500000|2024-12-06 09:15:00|3134|3132|3130.3|3128.3|3135.3|3133.3|3130.2|3128.2|179
1733476800000|2024-12-06 09:20:00|3130.5|3128.5|3132.6|3130.6|3134.2|3132|3130.5|3128.5|186
1733477100000|2024-12-06 09:25:00|3132.5|3130.5|3133.5|3131.5|3134.4|3132.4|3132.3|3130.3|150
1733477400000|2024-12-06 09:30:00|3133.6|3131.6|3128.9|3125.9|3134.3|3132.3|3128.3|3125.9|151
1733477700000|2024-12-06 09:35:00|3129.1|3126.1|3131.9|3129.9|3133|3130.6|3128.3|3126.1|182
1733478000000|2024-12-06 09:40:00|3131.8|3129.8|3131.7|3129.7|3132.8|3130.8|3130.1|3128.1|141
1733478300000|2024-12-06 09:45:00|3131.9|3129.9|3130.8|3128.8|3133|3131|3130.4|3128.4|217
1733478600000|2024-12-06 09:50:00|3130.7|3128.7|3133.3|3131.3|3133.3|3131.3|3129.6|3127.6|150
1733478900000|2024-12-06 09:55:00|3133.5|3131.5|3132.9|3130.9|3134.3|3132.1|3131.5|3129.5|164
1733479200000|2024-12-06 10:00:00|3132.8|3130.8|3130.1|3127.1|3132.9|3130.8|3129.3|3126.6|196
1733479500000|2024-12-06 10:05:00|3129.9|3126.9|3127.6|3125.6|3130.2|3127.7|3126.9|3124.6|146
1733479800000|2024-12-06 10:10:00|3127.7|3125.7|3126.6|3124.6|3128.3|3126.3|3125.7|3123.7|162
1733480100000|2024-12-06 10:15:00|3126.4|3124.4|3127.4|3125.4|3127.8|3125.8|3125.2|3123.2|128
1733480400000|2024-12-06 10:20:00|3127.5|3125.5|3123.9|3121.9|3127.9|3125.9|3123.8|3121.8|116
1733480700000|2024-12-06 10:25:00|3124|3122|3123.4|3121.4|3124.7|3122.3|3121.9|3119.9|124
1733481000000|2024-12-06 10:30:00|3123.5|3121.5|3123.2|3121.2|3124|3122|3122.4|3120.4|129
1733481300000|2024-12-06 10:35:00|3123.4|3121.4|3122.4|3120.4|3125.5|3123.5|3122.4|3120.4|132
1733481600000|2024-12-06 10:40:00|3122.3|3120.3|3119.7|3117.7|3122.4|3120.4|3119.5|3117.5|103
1733481900000|2024-12-06 10:45:00|3119.5|3117.5|3118.3|3116.3|3119.5|3117.5|3116.4|3114.4|153
1733482200000|2024-12-06 10:50:00|3118.2|3116.2|3119.1|3117.1|3120|3118|3117.8|3115.8|144
1733482500000|2024-12-06 10:55:00|3119.2|3117.2|3119.3|3117.3|3120.5|3118.5|3118.4|3116.4|163
1733482800000|2024-12-06 11:00:00|3119.2|3117.2|3118.8|3116.8|3120.1|3118.1|3117.1|3115.1|117
1733483100000|2024-12-06 11:05:00|3118.7|3116.7|3118.8|3116.8|3119.6|3117.6|3118.3|3116.3|82
1733483400000|2024-12-06 11:10:00|3118.7|3116.7|3117.6|3115.6|3119|3117|3117|3115|107
1733483700000|2024-12-06 11:15:00|3117.5|3115.5|3118|3116|3119|3117|3117.2|3115.2|94
1733484000000|2024-12-06 11:20:00|3117.9|3115.9|3121.1|3119.1|3122.3|3119.6|3117.4|3115.4|135
1733484300000|2024-12-06 11:25:00|3121.5|3119.5|3123.1|3121.1|3123.3|3121.3|3120.7|3118.7|156
1733484600000|2024-12-06 11:30:00|3123.2|3121.2|3123|3121|3124.8|3122.8|3122.6|3120.6|116
1733484900000|2024-12-06 11:35:00|3122.8|3120.8|3121.7|3119.7|3124.6|3122.6|3121.6|3119.6|93
1733485200000|2024-12-06 11:40:00|3122.6|3120.6|3117.2|3115.2|3122.6|3120.6|3117.1|3114.8|152
1733485500000|2024-12-06 11:45:00|3117.1|3115.1|3117.2|3115.2|3117.8|3115.6|3115.5|3113.4|142
1733485800000|2024-12-06 11:50:00|3117.3|3115.3|3118.1|3116.1|3119.1|3117.1|3116.6|3114.6|156
1733486100000|2024-12-06 11:55:00|3118.2|3116.2|3116.3|3114.3|3118.9|3116.9|3116.1|3114.1|143
1733486400000|2024-12-06 12:00:00|3116.1|3114.1|3114.4|3111.4|3116.2|3114.2|3111.1|3109.1|301
1733486700000|2024-12-06 12:05:00|3114.5|3111.5|3112.5|3110.5|3115|3112.3|3110.4|3107.6|220
1733487000000|2024-12-06 12:10:00|3112.7|3110.7|3119.9|3117.9|3120|3118|3112.6|3110.6|211
1733487300000|2024-12-06 12:15:00|3119.8|3117.8|3120.8|3118.8|3121.3|3119.3|3114.8|3112.8|219
1733487600000|2024-12-06 12:20:00|3120.7|3118.7|3120.3|3118.3|3122.6|3120.6|3119|3117|213
1733487900000|2024-12-06 12:25:00|3119.8|3117.8|3120.8|3118.8|3120.9|3118.9|3119|3117|206
1733488200000|2024-12-06 12:30:00|3120.9|3118.9|3122.8|3120.8|3122.9|3120.9|3120|3118|183
1733488500000|2024-12-06 12:35:00|3123|3121|3124.3|3122.3|3124.8|3122.8|3122.7|3120.7|183
1733488800000|2024-12-06 12:40:00|3124.2|3122.2|3123.9|3121.9|3125.7|3123.7|3121.7|3119.7|191
1733489100000|2024-12-06 12:45:00|3124|3122|3123.7|3121.7|3124.5|3122.5|3121.8|3119.8|219
1733489400000|2024-12-06 12:50:00|3123.8|3121.8|3121.8|3119.8|3125.3|3123.3|3121.4|3119.4|176
1733489700000|2024-12-06 12:55:00|3121.7|3119.7|3118.9|3116.9|3121.8|3119.8|3115.6|3113.6|188
1733490000000|2024-12-06 13:00:00|3118.8|3116.8|3107.4|3105.4|3121.7|3119.7|3105.8|3103.8|789
1733490300000|2024-12-06 13:05:00|3108.4|3106.4|3108.6|3106.6|3112.9|3110.9|3106.8|3104.8|589
1733490600000|2024-12-06 13:10:00|3108.3|3106.3|3111.2|3109.2|3111.8|3109.8|3105.3|3103.3|535
1733490900000|2024-12-06 13:15:00|3111.8|3109.8|3105.7|3103.7|3112.8|3110.8|3105.6|3103.6|515
1733491200000|2024-12-06 13:20:00|3105.9|3103.9|3111.9|3109.9|3113.8|3111.8|3105.1|3103.1|555
1733491500000|2024-12-06 13:25:00|3112|3110|3113.3|3104.3|3114|3112|3107.5|3101.3|301
1733491800000|2024-12-06 13:30:00|3114.6|3105.6|3116.3|3114.3|3130.8|3126.4|3106.1|3103.1|1276
1733492100000|2024-12-06 13:35:00|3116.5|3114.5|3131.9|3128.9|3134.1|3132.1|3109.9|3107.9|1035
1733492400000|2024-12-06 13:40:00|3132.3|3129.3|3120.3|3117.3|3132.3|3130|3117.3|3115.3|1009
1733492700000|2024-12-06 13:45:00|3120.4|3117.4|3116.7|3114.7|3123.2|3120.2|3115.1|3112.6|997
1733493000000|2024-12-06 13:50:00|3116.8|3113.7|3126|3124|3126.1|3124.1|3114.2|3112.2|670
1733493300000|2024-12-06 13:55:00|3126.1|3124.1|3126.7|3124.7|3128.6|3126.6|3122.3|3120|750
1733493600000|2024-12-06 14:00:00|3126.9|3124.9|3132|3130|3137.5|3135.5|3124.6|3122.6|874
1733493900000|2024-12-06 14:05:00|3132.1|3130.1|3112.6|3110.6|3133.7|3131.7|3111.2|3109.2|782
1733494200000|2024-12-06 14:10:00|3112.8|3110.8|3107.3|3104.3|3113.2|3111.2|3101.1|3099.1|835
1733494500000|2024-12-06 14:15:00|3107.2|3104.2|3101.8|3099.8|3109.4|3106.4|3099.8|3097.8|861
1733494800000|2024-12-06 14:20:00|3101.9|3099.9|3110|3108|3110.5|3108.5|3099|3097|646
1733495100000|2024-12-06 14:25:00|3110.3|3108.3|3109.2|3107.2|3113.1|3111.1|3107.6|3105|659
1733495400000|2024-12-06 14:30:00|3109.3|3107.3|3107.6|3105.6|3110.5|3108.1|3102.8|3100.8|975
1733495700000|2024-12-06 14:35:00|3106.9|3104.9|3096.3|3094.3|3107.5|3105.5|3090.5|3088.5|1010
1733496000000|2024-12-06 14:40:00|3096.2|3094.2|3094.2|3092.2|3096.4|3094.4|3083.4|3081.4|1127
1733496300000|2024-12-06 14:45:00|3094.3|3092.3|3101.3|3099.3|3102.3|3100.3|3094.2|3092.2|747
1733496600000|2024-12-06 14:50:00|3101.5|3099.5|3101.9|3099.9|3105.5|3103.5|3099.6|3097.6|768
1733496900000|2024-12-06 14:55:00|3101.6|3099.6|3108.3|3099.3|3108.9|3102.3|3099.2|3097.2|582
1733497200000|2024-12-06 15:00:00|3104.6|3101.6|3112.1|3110.1|3113.7|3111.7|3100.1|3098.1|797
1733497500000|2024-12-06 15:05:00|3111.9|3109.9|3118.3|3116.3|3120|3118|3111.5|3109.5|771
1733497800000|2024-12-06 15:10:00|3118.1|3116.1|3110.8|3108.8|3119.8|3117.8|3110.3|3108.3|761
1733498100000|2024-12-06 15:15:00|3110.7|3108.7|3112.7|3110.7|3114.6|3112.6|3109.2|3107.2|668
1733498400000|2024-12-06 15:20:00|3112.5|3110.5|3109|3107|3112.5|3110.5|3104.9|3102.9|658
1733498700000|2024-12-06 15:25:00|3109.1|3107.1|3114.4|3112.4|3117.9|3115.9|3109.1|3107.1|429
1733499000000|2024-12-06 15:30:00|3114.6|3112.6|3119|3117|3121.5|3119.5|3113.4|3111.4|502
1733499300000|2024-12-06 15:35:00|3119.1|3117.1|3112.7|3110.7|3119.5|3117.5|3111.9|3109.9|464
1733499600000|2024-12-06 15:40:00|3112.6|3110.6|3109.7|3107.7|3113.5|3111.5|3104.8|3102.8|600
1733499900000|2024-12-06 15:45:00|3109.6|3107.6|3107.4|3105.4|3110.6|3108.6|3104.1|3102.1|490
1733500200000|2024-12-06 15:50:00|3107.3|3105.3|3106.1|3104.1|3109.4|3107.4|3103.5|3101.5|507
1733500500000|2024-12-06 15:55:00|3106.2|3104.2|3110.2|3108.2|3110.2|3108.2|3105|3103|484
1733500800000|2024-12-06 16:00:00|3110.3|3108.3|3114.8|3112.8|3116.6|3114.6|3108.6|3106.6|420
1733501100000|2024-12-06 16:05:00|3114.7|3112.7|3112.8|3110.8|3117.9|3115.9|3109.3|3107.3|399
1733501400000|2024-12-06 16:10:00|3112.2|3110.2|3113.2|3111.2|3115.5|3113.5|3111.1|3109.1|439
1733501700000|2024-12-06 16:15:00|3113.3|3111.3|3120|3118|3120|3118|3111|3109|392
1733502000000|2024-12-06 16:20:00|3120.1|3118.1|3123.4|3121.4|3126.5|3124.5|3120|3118|475
1733502300000|2024-12-06 16:25:00|3123.5|3121.5|3124.4|3122.4|3124.7|3122.7|3121.6|3119.6|440
1733502600000|2024-12-06 16:30:00|3124.5|3122.5|3126.2|3124.2|3127.6|3125.6|3124|3122|335
1733502900000|2024-12-06 16:35:00|3126.1|3124.1|3123.7|3121.7|3128.4|3126.4|3123.7|3121.7|393
1733503200000|2024-12-06 16:40:00|3123.9|3121.9|3123.7|3121.7|3124.5|3122.5|3121.7|3119.7|276
1733503500000|2024-12-06 16:45:00|3123.3|3121.3|3120.5|3118.5|3124|3122|3120.5|3118.5|382
1733503800000|2024-12-06 16:50:00|3120.6|3118.6|3118.7|3116.7|3122.3|3120.3|3118.4|3116.4|296
1733504100000|2024-12-06 16:55:00|3118.9|3116.9|3117|3115|3119.6|3117.6|3116|3114|225
1733504400000|2024-12-06 17:00:00|3116.9|3114.9|3107.2|3105.2|3117.2|3115.2|3106.2|3104.2|422
1733504700000|2024-12-06 17:05:00|3107.3|3105.3|3114.7|3112.7|3114.7|3112.7|3106.9|3104.9|353
1733505000000|2024-12-06 17:10:00|3114.8|3112.8|3115.2|3113.2|3116.4|3114.4|3113.2|3111.2|249
1733505300000|2024-12-06 17:15:00|3115.4|3113.4|3111.7|3109.7|3117.8|3115.8|3111.3|3109.3|280
1733505600000|2024-12-06 17:20:00|3111.4|3109.4|3111.8|3109.8|3112.7|3110.7|3110.1|3108.1|282
1733505900000|2024-12-06 17:25:00|3111.7|3109.7|3113.2|3111.2|3114.2|3112.2|3111.7|3109.7|228
1733506200000|2024-12-06 17:30:00|3113|3111|3109.7|3107.7|3113.7|3111.7|3109.4|3107.4|210
1733506500000|2024-12-06 17:35:00|3109.8|3107.8|3111.1|3109.1|3112.6|3110.6|3109.7|3107.7|198
1733506800000|2024-12-06 17:40:00|3111|3109|3105.4|3103.4|3111|3109|3103.7|3101.7|249
1733507100000|2024-12-06 17:45:00|3105.5|3103.5|3105.1|3103.1|3106.7|3104.7|3104.6|3102.6|177
1733507400000|2024-12-06 17:50:00|3105.2|3103.2|3108.5|3106.5|3108.5|3106.5|3104.8|3102.8|195
1733507700000|2024-12-06 17:55:00|3108.4|3106.4|3105.4|3103.4|3108.5|3106.5|3105|3103|163
1733508000000|2024-12-06 18:00:00|3105.6|3103.6|3106|3104|3108.2|3106.2|3103.6|3101.6|210
1733508300000|2024-12-06 18:05:00|3105.9|3103.9|3110|3108|3110.5|3108.5|3105.9|3103.9|230
1733508600000|2024-12-06 18:10:00|3110.1|3108.1|3109.6|3107.6|3111|3109|3108.5|3106.5|202
1733508900000|2024-12-06 18:15:00|3109.7|3107.7|3110|3108|3112.3|3110.3|3109.6|3107.6|184
1733509200000|2024-12-06 18:20:00|3110.1|3108.1|3108.5|3106.5|3110.6|3108.6|3108|3106|188
1733509500000|2024-12-06 18:25:00|3108.8|3106.8|3106.5|3104.5|3109.2|3107.2|3105.5|3103.5|230
1733509800000|2024-12-06 18:30:00|3106.6|3104.6|3103|3101|3106.6|3104.6|3101.8|3099.8|221
1733510100000|2024-12-06 18:35:00|3103.1|3101.1|3103.3|3101.3|3104.2|3102.2|3101.8|3099.8|163
1733510400000|2024-12-06 18:40:00|3103.2|3101.2|3105.9|3103.9|3106.2|3104.2|3102.5|3100.5|155
1733510700000|2024-12-06 18:45:00|3105.8|3103.8|3105.3|3103.3|3106.1|3104.1|3104.6|3102.6|101
1733511000000|2024-12-06 18:50:00|3105.4|3103.4|3104.6|3102.6|3105.6|3103.6|3103.2|3101.2|97
1733511300000|2024-12-06 18:55:00|3104.8|3102.8|3104.4|3102.4|3105.1|3103.1|3104|3102|121
1733511600000|2024-12-06 19:00:00|3104.5|3102.5|3102.7|3100.7|3104.9|3102.9|3102.7|3100.7|165
1733511900000|2024-12-06 19:05:00|3102.6|3100.6|3100.1|3098.1|3102.7|3100.7|3100.1|3098.1|137
1733512200000|2024-12-06 19:10:00|3100.5|3098.5|3100.5|3098.5|3101|3099|3098.6|3096.6|134
1733512500000|2024-12-06 19:15:00|3100.4|3098.4|3098.9|3096.9|3100.6|3098.6|3098.4|3096.4|135
1733512800000|2024-12-06 19:20:00|3098.7|3096.7|3098.5|3096.5|3099.9|3097.9|3097.8|3095.8|148
1733513100000|2024-12-06 19:25:00|3098.6|3096.6|3094.7|3092.7|3098.6|3096.6|3093.6|3091.6|162
1733513400000|2024-12-06 19:30:00|3094.5|3092.5|3096.3|3094.3|3096.4|3094.4|3093.4|3091.4|156
1733513700000|2024-12-06 19:35:00|3096.2|3094.2|3098.8|3096.8|3099.9|3097.9|3096.2|3094.2|126
1733514000000|2024-12-06 19:40:00|3098.5|3096.5|3097.4|3095.4|3098.5|3096.5|3096.7|3094.7|114
1733514300000|2024-12-06 19:45:00|3097.3|3095.3|3097|3095|3098.5|3096.5|3096.2|3094.2|103
1733514600000|2024-12-06 19:50:00|3097.1|3095.1|3098.7|3096.7|3099.3|3097.3|3097|3095|138
1733514900000|2024-12-06 19:55:00|3098.8|3096.8|3100.4|3098.4|3101.5|3099.5|3098.4|3096.4|121
1733515200000|2024-12-06 20:00:00|3100.5|3098.5|3099.8|3097.8|3103.4|3101.4|3099.7|3097.7|217
1733515500000|2024-12-06 20:05:00|3099.6|3097.6|3099.7|3097.7|3100.4|3098.4|3098.8|3096.8|100
1733515800000|2024-12-06 20:10:00|3099.4|3097.4|3098.1|3096.1|3099.4|3097.4|3097.9|3095.9|123
1733516100000|2024-12-06 20:15:00|3098.2|3096.2|3099.7|3097.7|3100|3098|3097.6|3095.6|99
1733516400000|2024-12-06 20:20:00|3099.6|3097.6|3101.5|3099.5|3101.6|3099.6|3099.5|3097.5|133
1733516700000|2024-12-06 20:25:00|3101.3|3099.3|3101.5|3099.5|3102.1|3100.1|3100.5|3098.5|121
1733517000000|2024-12-06 20:30:00|3101.4|3099.4|3100.9|3098.9|3101.9|3099.9|3100.3|3098.3|115
1733517300000|2024-12-06 20:35:00|3101|3099|3101.5|3099.5|3102.5|3100.5|3100.7|3098.7|128
1733517600000|2024-12-06 20:40:00|3101.4|3099.4|3101.1|3099.1|3101.4|3099.4|3099.3|3097.3|151
1733517900000|2024-12-06 20:45:00|3101|3099|3100.6|3098.6|3101.9|3099.9|3100.1|3098.1|145
1733518200000|2024-12-06 20:50:00|3100.5|3098.5|3100|3098|3101.8|3099.8|3099.3|3097.3|116
1733518500000|2024-12-06 20:55:00|3100.2|3098.2|3100.3|3098.3|3101.2|3099.2|3099.7|3097.7|171
1733518800000|2024-12-06 21:00:00|3100.2|3098.2|3099.5|3097.5|3101.1|3099.1|3098.7|3096.7|132
1733519100000|2024-12-06 21:05:00|3099.4|3097.4|3100.2|3098.2|3100.8|3098.8|3099.4|3097.4|50
1733519400000|2024-12-06 21:10:00|3100.3|3098.3|3100.2|3098.2|3100.4|3098.4|3099.8|3097.8|27
1733519700000|2024-12-06 21:15:00|3100.3|3098.3|3099.7|3097.7|3100.8|3098.8|3099.6|3097.6|35
1733520000000|2024-12-06 21:20:00|3099.8|3097.8|3099.2|3097.2|3099.8|3097.8|3098.4|3096.4|18
1733520300000|2024-12-06 21:25:00|3098.7|3096.7|3098.2|3096.2|3098.9|3096.9|3098.1|3096.1|31
1733520600000|2024-12-06 21:30:00|3098.3|3096.3|3098.2|3096.2|3098.6|3096.3|3097.6|3095.6|32
1733520900000|2024-12-06 21:35:00|3098.6|3096.6|3098.8|3096.8|3099.7|3097.3|3098.3|3096.3|32
1733521200000|2024-12-06 21:40:00|3098.9|3096.9|3099.6|3097.6|3100.3|3098.3|3098.9|3096.9|36
1733521500000|2024-12-06 21:45:00|3099.5|3097.5|3099.3|3097.3|3099.6|3097.6|3098.9|3096.9|35
1733521800000|2024-12-06 21:50:00|3099.5|3097.5|3098.9|3095.9|3100.3|3098.3|3098.9|3095.9|48
1733522100000|2024-12-06 21:55:00|3098.1|3095.1|3099.2|3096.2|3100|3097|3097.4|3094.4|150
1733698800000|2024-12-08 23:00:00|3105.4|3102.4|3102.9|3099.9|3106.4|3103.4|3097.2|3094.2|368
1733699100000|2024-12-08 23:05:00|3103|3100|3107.7|3104.7|3112.7|3110.7|3101.9|3099.9|311
1733699400000|2024-12-08 23:10:00|3107.8|3104.8|3110.8|3108.8|3112.6|3110.6|3107.3|3104.3|184
1733699700000|2024-12-08 23:15:00|3110.7|3108.7|3111.4|3108.4|3112.4|3109.6|3107.5|3104.5|159
1733700000000|2024-12-08 23:20:00|3111.3|3108.3|3108.5|3105.5|3111.6|3108.6|3107.9|3104.9|106
1733700300000|2024-12-08 23:25:00|3108.7|3105.7|3105.1|3102.1|3109.9|3107.9|3104.3|3101.3|212
1733700600000|2024-12-08 23:30:00|3104.9|3101.9|3102.9|3099.9|3106.3|3103.3|3101.5|3099.1|255
1733700900000|2024-12-08 23:35:00|3103|3100|3105.6|3102.6|3106.6|3103.6|3102.2|3099.3|116
1733701200000|2024-12-08 23:40:00|3105.4|3102.4|3105.5|3102.5|3106.7|3103.9|3104.3|3101.3|109
1733701500000|2024-12-08 23:45:00|3105|3102|3105.7|3103.7|3106.3|3103.8|3103.9|3101|118
1733701800000|2024-12-08 23:50:00|3105.4|3103.4|3106.1|3104.1|3107.6|3105.6|3104.8|3102.8|82
1733702100000|2024-12-08 23:55:00|3106.3|3104.3|3109.1|3107.1|3109.3|3107.3|3105.5|3103.5|61
1733702400000|2024-12-09 00:00:00|3109.2|3107.2|3100.5|3097.5|3109.2|3107.2|3100.5|3097.5|392
1733702700000|2024-12-09 00:05:00|3100.4|3097.4|3101.2|3098.2|3102|3099.3|3099.3|3096.3|215
1733703000000|2024-12-09 00:10:00|3101.3|3098.3|3105.4|3102.4|3105.5|3102.5|3100.5|3097.5|168
1733703300000|2024-12-09 00:15:00|3105.5|3102.5|3103.5|3100.5|3105.7|3102.7|3102.7|3099.7|186
1733703600000|2024-12-09 00:20:00|3103.6|3100.6|3100.5|3098.5|3104.5|3101.5|3100.1|3097.1|154
1733703900000|2024-12-09 00:25:00|3100.8|3098.8|3097.8|3094.8|3102.7|3099.7|3097.6|3094.6|205
1733704200000|2024-12-09 00:30:00|3097.6|3094.6|3094.8|3092.8|3097.9|3095.2|3094.5|3091.7|221
1733704500000|2024-12-09 00:35:00|3095|3093|3094.6|3091.6|3097.1|3095.1|3093.2|3090.3|171
1733704800000|2024-12-09 00:40:00|3094.7|3091.7|3096.3|3093.3|3096.8|3093.8|3094.3|3091.3|124
1733705100000|2024-12-09 00:45:00|3096.4|3093.4|3098.1|3095.1|3098.1|3095.4|3094.9|3091.9|121
1733705400000|2024-12-09 00:50:00|3098|3095|3098.6|3095.6|3098.8|3095.8|3096.8|3093.8|123
1733705700000|2024-12-09 00:55:00|3098.4|3095.4|3099.8|3096.8|3100.3|3097.3|3096.1|3093.1|152
1733706000000|2024-12-09 01:00:00|3099.9|3096.9|3107.3|3104.3|3109.2|3107.2|3099.3|3096.3|727
1733706300000|2024-12-09 01:05:00|3107.4|3104.4|3112.1|3110.1|3113.1|3111.1|3104.5|3101.5|505
1733706600000|2024-12-09 01:10:00|3112|3110|3123.7|3121.7|3126.4|3123.7|3112|3110|670
1733706900000|2024-12-09 01:15:00|3124|3121|3126.2|3124.2|3127.8|3125.6|3120.7|3117.7|599
1733707200000|2024-12-09 01:20:00|3126.3|3124.3|3128|3126|3130.4|3127.9|3124.8|3122.8|659
1733707500000|2024-12-09 01:25:00|3128.1|3126.1|3126.4|3123.4|3130.7|3128.7|3125.3|3123.2|417
1733707800000|2024-12-09 01:30:00|3126.5|3123.5|3123.1|3120.1|3127|3125|3121.8|3119.8|521
1733708100000|2024-12-09 01:35:00|3123.2|3120.2|3120.9|3118.9|3125.6|3123.1|3120.6|3118.1|419
1733708400000|2024-12-09 01:40:00|3121|3119|3124.1|3122.1|3124.1|3122.1|3119.3|3117.3|417
1733708700000|2024-12-09 01:45:00|3123.9|3121.9|3123.4|3121.4|3124.4|3122.4|3120.9|3118.1|417
1733709000000|2024-12-09 01:50:00|3123.2|3121.2|3121.8|3119.8|3125.4|3123.4|3120.5|3118.5|289
1733709300000|2024-12-09 01:55:00|3121.6|3119.6|3123.4|3121.4|3124.6|3122.6|3120.8|3118.8|251
1733709600000|2024-12-09 02:00:00|3123.6|3121.6|3125.8|3122.8|3128.1|3126.1|3121.9|3119.8|341
1733709900000|2024-12-09 02:05:00|3125.5|3122.5|3126.6|3123.6|3129.8|3127|3124.5|3122.5|352
1733710200000|2024-12-09 02:10:00|3126.7|3123.7|3124.6|3121.6|3129.8|3126.8|3123.8|3121.3|385
1733710500000|2024-12-09 02:15:00|3124.5|3121.5|3123.4|3120.4|3124.7|3122.5|3122.6|3120.1|170
1733710800000|2024-12-09 02:20:00|3123.3|3120.3|3124.4|3122.4|3125.6|3123.6|3123.2|3120.2|131
1733711100000|2024-12-09 02:25:00|3124.5|3122.5|3126.4|3124.4|3126.9|3124.9|3124.1|3122.1|125
1733711400000|2024-12-09 02:30:00|3126.2|3124.2|3123.1|3121.1|3126.8|3124.7|3122.7|3120.5|365
1733711700000|2024-12-09 02:35:00|3122.9|3120.9|3109.4|3107.4|3122.9|3120.9|3109.4|3107.2|453
1733712000000|2024-12-09 02:40:00|3109.6|3106.6|3103.6|3100.6|3109.6|3106.6|3096.8|3093.8|505
1733712300000|2024-12-09 02:45:00|3103.1|3100.1|3105.3|3103.3|3107.6|3105.2|3103.1|3100.1|337
1733712600000|2024-12-09 02:50:00|3105.5|3103.5|3106.3|3104.3|3108.4|3106.3|3103.8|3101.8|290
1733712900000|2024-12-09 02:55:00|3106.4|3104.4|3110.9|3108.9|3111.8|3109.8|3105.7|3103.7|300
1733713200000|2024-12-09 03:00:00|3110.8|3108.8|3108.7|3105.7|3112.3|3109.7|3107.5|3105|316
1733713500000|2024-12-09 03:05:00|3108.6|3105.6|3104.9|3101.9|3109.4|3106.4|3103.4|3100.4|342
1733713800000|2024-12-09 03:10:00|3104.8|3101.8|3105.3|3103.3|3106.4|3104.3|3104.1|3101.7|302
1733714100000|2024-12-09 03:15:00|3105.1|3103.1|3108.7|3106.7|3110.2|3108.2|3104.8|3102.8|312
1733714400000|2024-12-09 03:20:00|3108.6|3106.6|3105.7|3103.7|3109.3|3107.3|3104.7|3102.7|257
1733714700000|2024-12-09 03:25:00|3105.8|3103.8|3100.4|3097.4|3106.7|3104.7|3098.2|3095.8|374
1733715000000|2024-12-09 03:30:00|3100.5|3097.5|3102.2|3100.2|3102.2|3100.2|3100.2|3097.5|140
1733715300000|2024-12-09 03:35:00|3102|3100|3100.8|3098.8|3103.7|3101.7|3100.8|3098.8|76
1733715600000|2024-12-09 03:40:00|3101.1|3099.1|3102.8|3100.8|3102.8|3100.8|3099.5|3097.5|88
1733715900000|2024-12-09 03:45:00|3102.5|3100.5|3101.4|3098.4|3102.8|3100.8|3099.8|3096.8|110
1733716200000|2024-12-09 03:50:00|3101.3|3098.3|3097.8|3095.8|3101.3|3098.3|3097.7|3095.7|107
1733716500000|2024-12-09 03:55:00|3097.9|3095.9|3098.1|3095.1|3099.3|3097.3|3097.1|3094.6|121
1733716800000|2024-12-09 04:00:00|3098|3095|3095.2|3093.2|3098.3|3095.6|3092.5|3089.8|202
1733717100000|2024-12-09 04:05:00|3095.3|3093.3|3095.6|3092.6|3096.4|3093.9|3094.3|3091.3|178
1733717400000|2024-12-09 04:10:00|3095.7|3092.7|3095.7|3093.7|3097.8|3094.9|3094.8|3091.8|83
1733717700000|2024-12-09 04:15:00|3095.6|3093.6|3096.1|3094.1|3097.1|3095.1|3094.9|3092.9|91
1733718000000|2024-12-09 04:20:00|3096|3094|3094.1|3092.1|3096.1|3094.1|3094|3092|75
1733718300000|2024-12-09 04:25:00|3094.3|3092.3|3093.4|3091.4|3096.2|3094.2|3093|3091|96
1733718600000|2024-12-09 04:30:00|3093.3|3091.3|3093.1|3091.1|3094.9|3092.9|3091.4|3089.4|224
1733718900000|2024-12-09 04:35:00|3093.4|3091.4|3091.9|3089.9|3093.6|3091.6|3091|3088.7|123
1733719200000|2024-12-09 04:40:00|3091.6|3089.6|3090.4|3088.4|3091.9|3089.9|3089.9|3087.9|119
1733719500000|2024-12-09 04:45:00|3090.3|3088.3|3092|3089|3093.2|3091.2|3089.9|3087.9|166
1733719800000|2024-12-09 04:50:00|3092.1|3089.1|3094.6|3092.6|3095|3092.7|3091.2|3088.2|178
1733720100000|2024-12-09 04:55:00|3094.5|3092.5|3093.4|3091.4|3095.9|3092.9|3092.4|3090.4|154
1733720400000|2024-12-09 05:00:00|3093.5|3091.5|3095.8|3092.8|3096.6|3094.3|3092.9|3090.4|207
1733720700000|2024-12-09 05:05:00|3095.9|3092.9|3096.9|3093.9|3097.4|3094.5|3094.5|3092.3|157
1733721000000|2024-12-09 05:10:00|3096.6|3093.6|3096.7|3093.7|3098.6|3095.6|3096.4|3093.5|156
1733721300000|2024-12-09 05:15:00|3096.5|3093.5|3097.8|3095.8|3097.9|3095.9|3095.9|3093.4|112
1733721600000|2024-12-09 05:20:00|3097.9|3095.9|3099.3|3097.3|3099.8|3097.3|3097.3|3095.3|101
1733721900000|2024-12-09 05:25:00|3099.2|3097.2|3097.3|3095.3|3099.5|3097.3|3097|3095|129
1733722200000|2024-12-09 05:30:00|3097.2|3095.2|3092.7|3089.7|3097.8|3095.8|3087.6|3085.6|332
1733722500000|2024-12-09 05:35:00|3092.5|3089.5|3096|3093|3096.3|3093.3|3090.3|3088.3|360
1733722800000|2024-12-09 05:40:00|3096.2|3093.2|3094.6|3092.6|3098|3095|3092.8|3090.2|290
1733723100000|2024-12-09 05:45:00|3094.5|3092.5|3096.3|3094.3|3096.5|3094.3|3093.8|3091.2|292
1733723400000|2024-12-09 05:50:00|3096.2|3094.2|3094.3|3092.3|3098.6|3095.6|3093.6|3091.4|247
1733723700000|2024-12-09 05:55:00|3094.2|3092.2|3097.5|3095.5|3098|3096|3093.1|3090.3|291
1733724000000|2024-12-09 06:00:00|3097.3|3095.3|3101.3|3099.3|3102.3|3100|3096.5|3093.5|309
1733724300000|2024-12-09 06:05:00|3101.4|3099.4|3103.4|3100.4|3105|3102|3099.2|3096.8|368
1733724600000|2024-12-09 06:10:00|3103.5|3100.5|3104.4|3101.4|3105.8|3102.8|3100.8|3098.4|360
1733724900000|2024-12-09 06:15:00|3104.5|3101.5|3108.9|3105.9|3110.8|3107.8|3103.2|3100.5|347
1733725200000|2024-12-09 06:20:00|3109.1|3106.1|3110.5|3108.5|3111.8|3109.7|3107.8|3104.8|356
1733725500000|2024-12-09 06:25:00|3110.7|3108.7|3111.7|3109.7|3112.9|3110.9|3109.4|3107.4|288
1733725800000|2024-12-09 06:30:00|3111.5|3109.5|3113.8|3111.8|3115.2|3113|3110.8|3108|225
1733726100000|2024-12-09 06:35:00|3114|3112|3115.6|3112.6|3117.1|3114.2|3113|3110.6|341
1733726400000|2024-12-09 06:40:00|3115.7|3112.7|3115|3112|3116.1|3113.2|3112.6|3109.8|418
1733726700000|2024-12-09 06:45:00|3115.1|3112.1|3116.8|3113.8|3118.3|3115.7|3114.7|3111.7|289
1733727000000|2024-12-09 06:50:00|3116.7|3113.7|3115.1|3112.1|3118.9|3116.3|3115|3112|328
1733727300000|2024-12-09 06:55:00|3115.2|3112.2|3114.2|3112.2|3115.7|3113.4|3113.5|3110.8|272
1733727600000|2024-12-09 07:00:00|3113.5|3111.5|3114.3|3112.3|3116.9|3114.9|3113.3|3111|164
1733727900000|2024-12-09 07:05:00|3114.4|3112.4|3114.3|3112.3|3116.7|3114.7|3113.3|3111.3|152
1733728200000|2024-12-09 07:10:00|3114.2|3112.2|3114.5|3112.5|3115.4|3113.4|3113.3|3111.3|184
1733728500000|2024-12-09 07:15:00|3114.6|3112.6|3114.2|3112.2|3116.3|3114.3|3114.1|3112.1|156
1733728800000|2024-12-09 07:20:00|3113.8|3111.8|3119.3|3117.3|3119.3|3117.3|3113.8|3111.8|341
1733729100000|2024-12-09 07:25:00|3119.2|3117.2|3123.4|3121.4|3123.9|3121.9|3119.2|3116.8|441
1733729400000|2024-12-09 07:30:00|3123.3|3121.3|3128.7|3125.7|3129.8|3126.8|3123.3|3121.2|430
1733729700000|2024-12-09 07:35:00|3128.6|3125.6|3124.9|3122.9|3130.1|3127.4|3124.8|3122.8|412
1733730000000|2024-12-09 07:40:00|3124.7|3122.7|3125.6|3123.6|3126.3|3123.9|3123.4|3121.4|278
1733730300000|2024-12-09 07:45:00|3125.7|3123.7|3128.5|3126.5|3129.1|3127.1|3125.7|3123.7|258
1733730600000|2024-12-09 07:50:00|3128.3|3126.3|3129.9|3127.9|3130.8|3128.8|3127.9|3125.9|244
1733730900000|2024-12-09 07:55:00|3129.5|3127.5|3131.1|3129.1|3132.1|3129.7|3128.9|3126.9|322
1733731200000|2024-12-09 08:00:00|3131|3129|3130.5|3128.5|3132.1|3130.1|3129|3127|349
1733731500000|2024-12-09 08:05:00|3130.4|3128.4|3128|3125|3130.4|3128.4|3126.4|3124.4|340
1733731800000|2024-12-09 08:10:00|3128.2|3125.2|3130|3128|3130.6|3128.6|3128|3125.2|363
1733732100000|2024-12-09 08:15:00|3129.9|3127.9|3128.4|3126.4|3131.4|3129.4|3128.1|3126.1|334
1733732400000|2024-12-09 08:20:00|3128.5|3126.5|3131.5|3129.5|3135|3133|3127.4|3125.4|193
1733732700000|2024-12-09 08:25:00|3131.6|3129.6|3130.3|3128.3|3132.3|3130.3|3129.3|3127.3|244
1733733000000|2024-12-09 08:30:00|3130.5|3128.5|3128.8|3126.8|3132.7|3130.7|3127.8|3125.8|207
1733733300000|2024-12-09 08:35:00|3128.7|3126.7|3129.6|3127.6|3131.3|3129.3|3127.5|3125.5|212
1733733600000|2024-12-09 08:40:00|3129.7|3127.7|3130.2|3128.2|3130.5|3128.5|3128.7|3126.7|167
1733733900000|2024-12-09 08:45:00|3130.5|3128.5|3131.5|3129.5|3131.9|3129.9|3129.5|3127.5|179
1733734200000|2024-12-09 08:50:00|3131.6|3129.6|3130|3128|3133.3|3131.3|3129.8|3127.8|146
1733734500000|2024-12-09 08:55:00|3129.8|3127.8|3133.8|3131.8|3133.9|3131.9|3126.8|3124.8|287
1733734800000|2024-12-09 09:00:00|3133.9|3131.9|3136.8|3134.8|3137.4|3135.4|3133.3|3131.3|259
1733735100000|2024-12-09 09:05:00|3136.9|3134.9|3134.7|3132.7|3137.4|3135.4|3133|3131|273
1733735400000|2024-12-09 09:10:00|3135|3133|3137.7|3135.7|3138.5|3136.5|3134.6|3132.6|231
1733735700000|2024-12-09 09:15:00|3138|3136|3136.5|3133.5|3139.6|3137.6|3134.8|3132.8|328
1733736000000|2024-12-09 09:20:00|3136.7|3133.7|3136|3134|3137.2|3135.2|3133.6|3131.6|309
1733736300000|2024-12-09 09:25:00|3136.2|3134.2|3137.8|3135.8|3138.2|3136.2|3136|3134|255
1733736600000|2024-12-09 09:30:00|3137.4|3135.4|3137.4|3135.4|3138.4|3136.4|3135.8|3133.8|228
1733736900000|2024-12-09 09:35:00|3137.5|3135.5|3137.6|3135.6|3138|3136|3136|3134|168
1733737200000|2024-12-09 09:40:00|3137.7|3135.7|3137.3|3135.3|3137.7|3135.7|3135.4|3133.4|169
1733737500000|2024-12-09 09:45:00|3137.1|3135.1|3140.2|3138.2|3140.5|3138.5|3136.8|3134.8|137
1733737800000|2024-12-09 09:50:00|3140.3|3138.3|3139.8|3137.8|3143.1|3140.4|3139.5|3137.5|170
1733738100000|2024-12-09 09:55:00|3140.1|3138.1|3141.7|3139.7|3141.7|3139.7|3139.5|3137.5|107
1733738400000|2024-12-09 10:00:00|3141.6|3139.6|3143.4|3141.4|3143.6|3141.6|3139.9|3137.9|180
1733738700000|2024-12-09 10:05:00|3143.6|3141.6|3143|3141|3143.6|3141.6|3141.8|3139.8|159
1733739000000|2024-12-09 10:10:00|3143.1|3141.1|3144.5|3142.5|3144.9|3142.9|3141.2|3139.2|152
1733739300000|2024-12-09 10:15:00|3144.6|3142.6|3147.1|3145.1|3147.5|3145.5|3144.5|3142.5|187
1733739600000|2024-12-09 10:20:00|3147.3|3145.3|3148.1|3146.1|3148.1|3146.1|3145.5|3143.5|118
1733739900000|2024-12-09 10:25:00|3147.6|3145.6|3147.6|3145.6|3148.8|3146.6|3147.2|3144.6|133
1733740200000|2024-12-09 10:30:00|3147.8|3145.8|3148.5|3146.5|3149.9|3147.4|3146|3144|197
1733740500000|2024-12-09 10:35:00|3148.6|3146.6|3149.8|3147.8|3150.2|3148.2|3147.9|3145.9|210
1733740800000|2024-12-09 10:40:00|3149.3|3147.3|3150.3|3148.3|3150.8|3148.7|3149|3146.9|192
1733741100000|2024-12-09 10:45:00|3150.4|3148.4|3150.6|3148.6|3152.3|3149.3|3148.3|3146.3|97
1733741400000|2024-12-09 10:50:00|3150.8|3148.8|3160.3|3158.3|3161|3158.7|3150.4|3148.3|259
1733741700000|2024-12-09 10:55:00|3160.2|3158.2|3163.4|3161.4|3164.9|3162.9|3158|3155.7|320
1733742000000|2024-12-09 11:00:00|3163.7|3161.7|3165.7|3162.7|3168.2|3165.3|3163.3|3161.3|313
1733742300000|2024-12-09 11:05:00|3165.1|3163.1|3164.8|3162.8|3165.3|3163.3|3163.1|3161.1|150
1733742600000|2024-12-09 11:10:00|3164.9|3162.9|3166.4|3164.4|3167.1|3165.1|3164|3161.9|176
1733742900000|2024-12-09 11:15:00|3166.1|3164.1|3158.9|3156.9|3166.1|3164.1|3158.6|3156.6|177
1733743200000|2024-12-09 11:20:00|3159|3157|3164.9|3162.9|3165.3|3163.3|3157.6|3155.6|209
1733743500000|2024-12-09 11:25:00|3165.1|3163.1|3165.4|3163.4|3170.5|3168.5|3164.2|3162.2|227
1733743800000|2024-12-09 11:30:00|3165.7|3163.7|3169.4|3167.4|3170.8|3168.8|3162.2|3160.2|246
1733744100000|2024-12-09 11:35:00|3169.3|3167.3|3168.6|3166.6|3169.3|3167.3|3165.9|3163.9|162
1733744400000|2024-12-09 11:40:00|3168.5|3166.5|3165.9|3162.9|3171|3169|3165.4|3162.7|188
1733744700000|2024-12-09 11:45:00|3165.8|3162.8|3166.8|3164.8|3171.6|3169.2|3165.8|3162.8|221
1733745000000|2024-12-09 11:50:00|3166.9|3164.9|3165.3|3163.3|3169|3166.7|3164.9|3162.9|220
1733745300000|2024-12-09 11:55:00|3165.2|3163.2|3166.6|3164.6|3167|3165|3163.8|3161.8|187
1733745600000|2024-12-09 12:00:00|3166.4|3164.4|3164.6|3162.6|3167.3|3165.3|3164|3162|260
1733745900000|2024-12-09 12:05:00|3164.7|3162.7|3165.1|3163.1|3166.5|3164.5|3164.2|3162.2|284
1733746200000|2024-12-09 12:10:00|3165.2|3163.2|3165.3|3162.3|3166.5|3164.3|3163.4|3161.4|203
1733746500000|2024-12-09 12:15:00|3165.4|3162.4|3163.3|3161.3|3165.4|3163.3|3163.2|3161.2|179
1733746800000|2024-12-09 12:20:00|3163.4|3161.4|3161.9|3159.9|3163.8|3161.8|3160.5|3158.5|171
1733747100000|2024-12-09 12:25:00|3162|3160|3163.8|3160.8|3165.6|3163.3|3161.3|3159.3|136
1733747400000|2024-12-09 12:30:00|3163.7|3160.7|3170.2|3167.2|3171.7|3169.2|3163.5|3160.7|246
1733747700000|2024-12-09 12:35:00|3169.5|3167.5|3167.9|3165.9|3170.9|3168.4|3167|3165|242
1733748000000|2024-12-09 12:40:00|3168|3166|3167.7|3165.7|3169.3|3166.9|3166.4|3164.4|257
1733748300000|2024-12-09 12:45:00|3167.3|3165.3|3166.3|3164.3|3168.1|3166.1|3165.4|3163.4|211
1733748600000|2024-12-09 12:50:00|3165.9|3163.9|3171.3|3168.3|3171.6|3169.6|3165.9|3163.8|241
1733748900000|2024-12-09 12:55:00|3170.9|3167.9|3174.7|3171.7|3175.8|3172.8|3170|3167|371
1733749200000|2024-12-09 13:00:00|3175|3172|3177.4|3174.4|3180.5|3177.6|3168.4|3165.4|963
1733749500000|2024-12-09 13:05:00|3177.6|3174.6|3178.3|3175.3|3179|3176.4|3169.9|3167.1|719
1733749800000|2024-12-09 13:10:00|3178.2|3175.2|3182|3179|3184.7|3181.7|3178.1|3175.1|632
1733750100000|2024-12-09 13:15:00|3182.5|3179.5|3176.9|3173.9|3184.1|3181.1|3175.9|3172.9|646
1733750400000|2024-12-09 13:20:00|3176.8|3173.8|3172.5|3169.5|3181.4|3178.7|3171.5|3168.5|664
1733750700000|2024-12-09 13:25:00|3172.3|3169.3|3181.4|3178.4|3182.9|3180.2|3170.5|3168|501
1733751000000|2024-12-09 13:30:00|3181.7|3178.7|3186.9|3183.9|3192.3|3189.3|3181.7|3178.7|598
1733751300000|2024-12-09 13:35:00|3186.2|3184.2|3192.1|3190.1|3193.7|3191.7|3183.4|3181.1|543
1733751600000|2024-12-09 13:40:00|3192.2|3190.2|3190.8|3188.8|3193.9|3191.9|3189.3|3186.6|496
1733751900000|2024-12-09 13:45:00|3190.9|3188.9|3199.9|3196.9|3200.2|3197.2|3188.2|3186.2|399
1733752200000|2024-12-09 13:50:00|3199.3|3197.3|3205|3203|3209.4|3206.9|3199.3|3197.3|553
1733752500000|2024-12-09 13:55:00|3205.2|3203.2|3207.5|3204.5|3208.8|3206.8|3203.2|3201.2|456
1733752800000|2024-12-09 14:00:00|3207.7|3204.7|3205.1|3203.1|3211|3208|3201.5|3199|567
1733753100000|2024-12-09 14:05:00|3205.4|3203.4|3206.7|3204.7|3207.5|3205.5|3201.1|3199.1|564
1733753400000|2024-12-09 14:10:00|3206.6|3204.6|3206.2|3204.2|3210.2|3208.2|3202.3|3200.3|331
1733753700000|2024-12-09 14:15:00|3206|3204|3206.7|3204.7|3209.6|3207.6|3203.3|3201.3|411
1733754000000|2024-12-09 14:20:00|3206.8|3204.8|3208|3206|3212.3|3210.3|3206.8|3204.8|451
1733754300000|2024-12-09 14:25:00|3208.1|3206.1|3210.8|3208.8|3213.2|3211.2|3207.9|3205.9|570
1733754600000|2024-12-09 14:30:00|3210.9|3208.9|3207.8|3205.8|3213|3211|3205.2|3203.2|1025
1733754900000|2024-12-09 14:35:00|3208|3206|3206.5|3203.5|3209.3|3207.2|3198.1|3196.1|902
1733755200000|2024-12-09 14:40:00|3206.6|3203.6|3212.3|3210.3|3213.8|3211.8|3205.1|3203.1|710
1733755500000|2024-12-09 14:45:00|3213.1|3211.1|3218.3|3216.3|3218.9|3216.9|3210.6|3208.6|685
1733755800000|2024-12-09 14:50:00|3218.5|3216.5|3224.8|3222.8|3225.4|3223.4|3217.8|3215.8|611
1733756100000|2024-12-09 14:55:00|3225.2|3223.2|3223.8|3220.8|3226.3|3224.3|3216.5|3213.7|698
1733756400000|2024-12-09 15:00:00|3223.7|3220.7|3225.5|3223.5|3226.4|3224.1|3220|3217.7|720
1733756700000|2024-12-09 15:05:00|3225.6|3223.6|3223.1|3221.1|3225.7|3223.7|3218.8|3216.8|771
1733757000000|2024-12-09 15:10:00|3223|3221|3226.6|3224.6|3228.2|3226.2|3220.4|3218.1|740
1733757300000|2024-12-09 15:15:00|3226.3|3224.3|3228.5|3226.5|3229.4|3227.4|3224.1|3222.1|594
1733757600000|2024-12-09 15:20:00|3228.6|3226.6|3227.4|3225.4|3229.5|3227.5|3223.8|3221.8|653
1733757900000|2024-12-09 15:25:00|3227.3|3225.3|3222.6|3220.6|3228.5|3226.5|3218.3|3216.3|564
1733758200000|2024-12-09 15:30:00|3222.5|3220.5|3223|3221|3226.5|3224.5|3221.1|3219.1|566
1733758500000|2024-12-09 15:35:00|3223.1|3221.1|3222.9|3220.9|3225.2|3223.2|3219.9|3217.9|607
1733758800000|2024-12-09 15:40:00|3223|3221|3226|3224|3229.4|3227.4|3221.6|3219.6|553
1733759100000|2024-12-09 15:45:00|3226.1|3224.1|3217.1|3215.1|3226.1|3224.1|3216.2|3214.2|520
1733759400000|2024-12-09 15:50:00|3217|3215|3215.1|3213.1|3223|3221|3215|3213|703
1733759700000|2024-12-09 15:55:00|3215.2|3213.2|3211.6|3209.6|3216.6|3214.6|3209.9|3207.9|573
1733760000000|2024-12-09 16:00:00|3211.7|3209.7|3210.4|3208.4|3216.6|3214.6|3210|3208|637
1733760300000|2024-12-09 16:05:00|3210.9|3208.9|3208.6|3206.6|3213.4|3211.4|3208.1|3206.1|519
1733760600000|2024-12-09 16:10:00|3208.5|3206.5|3209.2|3207.2|3212.2|3210.2|3208|3206|449
1733760900000|2024-12-09 16:15:00|3209.1|3207.1|3212.6|3210.6|3214.3|3212.3|3206.3|3204.3|405
1733761200000|2024-12-09 16:20:00|3212.4|3210.4|3212.9|3210.9|3213.3|3211.3|3208|3206|371
1733761500000|2024-12-09 16:25:00|3213.1|3211.1|3210.3|3208.3|3215|3213|3209.3|3207.3|288
1733761800000|2024-12-09 16:30:00|3210.2|3208.2|3202.2|3200.2|3211.4|3209.4|3200.7|3198.7|368
1733762100000|2024-12-09 16:35:00|3202.1|3200.1|3202.5|3200.5|3204|3202|3200.3|3198.3|329
1733762400000|2024-12-09 16:40:00|3202.6|3200.6|3205.1|3203.1|3206.1|3204.1|3202.1|3200.1|272
1733762700000|2024-12-09 16:45:00|3204.8|3202.8|3208.1|3206.1|3209|3207|3204.6|3202.6|368
1733763000000|2024-12-09 16:50:00|3208|3206|3202.6|3200.6|3209.6|3207.6|3201.1|3199.1|352
1733763300000|2024-12-09 16:55:00|3202.4|3200.4|3209.3|3207.3|3209.4|3207.4|3201.1|3199.1|391
1733763600000|2024-12-09 17:00:00|3209.2|3207.2|3207|3205|3211.4|3209.4|3206.9|3204.9|300
1733763900000|2024-12-09 17:05:00|3207.2|3205.2|3208.4|3206.4|3209.1|3207.1|3206.4|3204.4|243
1733764200000|2024-12-09 17:10:00|3208.1|3206.1|3209.2|3207.2|3209.9|3207.9|3206|3204|226
1733764500000|2024-12-09 17:15:00|3209.3|3207.3|3212.3|3210.3|3212.6|3210.6|3209.3|3207.3|231
1733764800000|2024-12-09 17:20:00|3212.2|3210.2|3208.9|3206.9|3212.5|3210.5|3207.8|3205.8|257
1733765100000|2024-12-09 17:25:00|3208.8|3206.8|3207.4|3205.4|3210.7|3208.5|3206.6|3204.6|308
1733765400000|2024-12-09 17:30:00|3207.5|3205.5|3202.4|3200.4|3207.9|3205.9|3202|3199.3|222
1733765700000|2024-12-09 17:35:00|3202.5|3200.5|3206.2|3204.2|3207.4|3205.4|3202.4|3200.4|224
1733766000000|2024-12-09 17:40:00|3205.7|3203.7|3205.3|3203.3|3207.4|3205.4|3204.4|3202.4|268
1733766300000|2024-12-09 17:45:00|3205.2|3203.2|3203.6|3201.6|3205.9|3203.9|3203.1|3201.1|283
1733766600000|2024-12-09 17:50:00|3203.4|3201.4|3204.9|3202.9|3205.3|3203.3|3201.3|3199.3|414
1733766900000|2024-12-09 17:55:00|3204.7|3202.7|3201.8|3199.8|3206|3204|3201.4|3199.4|333
1733767200000|2024-12-09 18:00:00|3201.9|3199.9|3198.1|3196.1|3201.9|3199.9|3197.1|3195.1|395
1733767500000|2024-12-09 18:05:00|3198.7|3196.7|3198.5|3196.5|3201.1|3199.1|3196.9|3194.9|324
1733767800000|2024-12-09 18:10:00|3198.6|3196.6|3198.4|3196.4|3200.3|3198.3|3196.9|3194.9|269
1733768100000|2024-12-09 18:15:00|3198.6|3196.6|3199.5|3197.5|3201.5|3199.5|3198.5|3196.5|218
1733768400000|2024-12-09 18:20:00|3199.7|3197.7|3195.8|3193.8|3201.3|3199.3|3195.4|3193.4|330
1733768700000|2024-12-09 18:25:00|3196|3194|3197|3195|3197.2|3195.2|3194.7|3192.7|417
1733769000000|2024-12-09 18:30:00|3197.1|3195.1|3194.7|3192.7|3199.2|3197.2|3194.4|3192.4|231
1733769300000|2024-12-09 18:35:00|3194.6|3192.6|3190.6|3188.6|3195.4|3193.4|3190.4|3188.4|324
1733769600000|2024-12-09 18:40:00|3190.4|3188.4|3194|3192|3195.3|3193.3|3190.2|3188.2|309
1733769900000|2024-12-09 18:45:00|3194.1|3192.1|3194.3|3192.3|3195.3|3193.3|3192.6|3190.6|205
1733770200000|2024-12-09 18:50:00|3194.1|3192.1|3190|3188|3194.5|3192.5|3189.3|3187.3|211
1733770500000|2024-12-09 18:55:00|3190.1|3188.1|3190.8|3188.8|3192.8|3190.1|3188.9|3186.9|274
1733770800000|2024-12-09 19:00:00|3190.6|3188.6|3190.1|3188.1|3191|3189|3188.7|3186.7|296
1733771100000|2024-12-09 19:05:00|3189.8|3187.8|3189.6|3187.6|3192|3190|3189|3187|232
1733771400000|2024-12-09 19:10:00|3189.7|3187.7|3187|3185|3190.1|3188.1|3186.7|3184.7|231
1733771700000|2024-12-09 19:15:00|3187.2|3185.2|3188.3|3186.3|3188.9|3186.9|3186.9|3184.9|175
1733772000000|2024-12-09 19:20:00|3188.4|3186.4|3187|3185|3189.5|3187.5|3186.2|3184.2|112
1733772300000|2024-12-09 19:25:00|3186.9|3184.9|3190|3188|3190.4|3188.4|3185|3183|198
1733772600000|2024-12-09 19:30:00|3190.1|3188.1|3189.9|3187.9|3190.7|3188.7|3189.5|3187.5|114
1733772900000|2024-12-09 19:35:00|3189.3|3187.3|3186.4|3184.4|3189.8|3187.8|3185.9|3183.9|130
1733773200000|2024-12-09 19:40:00|3186.3|3184.3|3186.3|3184.3|3186.4|3184.4|3182.7|3180.7|118
1733773500000|2024-12-09 19:45:00|3186.2|3184.2|3186.7|3184.7|3186.9|3184.9|3184.8|3182.8|96
1733773800000|2024-12-09 19:50:00|3186.5|3184.5|3184.8|3182.8|3186.8|3184.8|3182.2|3180.2|202
1733774100000|2024-12-09 19:55:00|3184.7|3182.7|3186.7|3184.7|3187.3|3185.3|3184.3|3182.3|190
1733774400000|2024-12-09 20:00:00|3186.8|3184.8|3184.2|3182.2|3186.8|3184.8|3181.9|3179.9|236
1733774700000|2024-12-09 20:05:00|3184.3|3182.3|3185.8|3183.8|3187.1|3185.1|3184.2|3182.2|167
1733775000000|2024-12-09 20:10:00|3186.1|3184.1|3183.7|3181.7|3186.2|3184.2|3182.7|3180.7|178
1733775300000|2024-12-09 20:15:00|3183.9|3181.9|3183.4|3181.4|3185.3|3183.3|3183.3|3181.3|142
1733775600000|2024-12-09 20:20:00|3183.3|3181.3|3181|3179|3184.6|3182.6|3181|3179|175
1733775900000|2024-12-09 20:25:00|3181.3|3179.3|3182.6|3180.6|3183.4|3181.4|3180.6|3178.6|148
1733776200000|2024-12-09 20:30:00|3182.5|3180.5|3183.5|3181.5|3185.6|3183.6|3182.5|3180.5|144
1733776500000|2024-12-09 20:35:00|3183.6|3181.6|3183.6|3181.6|3184.4|3182.4|3182.4|3180.4|190
1733776800000|2024-12-09 20:40:00|3183.5|3181.5|3181|3179|3183.6|3181.6|3180.6|3178.6|122
1733777100000|2024-12-09 20:45:00|3180.9|3178.9|3178.9|3176.9|3181.4|3179.4|3178.9|3176.9|85
1733777400000|2024-12-09 20:50:00|3178.8|3176.8|3180.1|3178.1|3181.2|3179.2|3178.2|3176.2|205
1733777700000|2024-12-09 20:55:00|3179.9|3177.9|3180.4|3178.4|3180.7|3178.7|3179.1|3177.1|124
1733778000000|2024-12-09 21:00:00|3180.7|3178.7|3183.2|3181.2|3183.2|3181.2|3180.1|3178.1|104
1733778300000|2024-12-09 21:05:00|3182.6|3180.6|3183.5|3181.5|3184.2|3182.2|3182.3|3180.3|92
1733778600000|2024-12-09 21:10:00|3183.2|3181.2|3183.3|3181.3|3184.7|3182.7|3182.6|3180.6|41
1733778900000|2024-12-09 21:15:00|3183.4|3181.4|3182.9|3180.9|3183.9|3181.9|3181.7|3179.7|83
1733779200000|2024-12-09 21:20:00|3183.1|3181.1|3183.9|3181.9|3183.9|3181.9|3182.7|3180.7|60
1733779500000|2024-12-09 21:25:00|3184.4|3182.4|3184.2|3182.2|3184.9|3182.9|3183.9|3181.3|33
1733779800000|2024-12-09 21:30:00|3184.3|3182.3|3184.4|3182.4|3184.8|3182.8|3183.3|3181.3|49
1733780100000|2024-12-09 21:35:00|3184.2|3182.2|3183.8|3181.8|3184.2|3182.2|3183.1|3181.1|45
1733780400000|2024-12-09 21:40:00|3184|3182|3183.5|3181.5|3184|3182|3182.9|3180.9|42
1733780700000|2024-12-09 21:45:00|3183.4|3181.4|3182.2|3180.2|3183.4|3181.4|3181.2|3179.2|35
1733781000000|2024-12-09 21:50:00|3182.4|3180.4|3183.6|3181.6|3185.3|3183.3|3182.4|3180.4|89
1733781300000|2024-12-09 21:55:00|3184|3181|3185|3182|3186|3183|3184|3181|57
1733785200000|2024-12-09 23:00:00|3184.2|3181.2|3184.5|3182.5|3185.7|3183.7|3181.6|3179|68
1733785500000|2024-12-09 23:05:00|3184.4|3182.4|3183.8|3181.8|3185.2|3182.9|3183.7|3180.9|34
1733785800000|2024-12-09 23:10:00|3183.7|3181.7|3184|3182|3184.7|3182.7|3183.1|3180.5|31
1733786100000|2024-12-09 23:15:00|3183.9|3181.9|3184.2|3182.2|3185.3|3183.3|3183.7|3180.7|27
1733786400000|2024-12-09 23:20:00|3183.9|3181.9|3184.5|3182.5|3185.3|3183.3|3183.9|3181.9|17
1733786700000|2024-12-09 23:25:00|3184.4|3182.4|3184.9|3182.9|3184.9|3182.9|3183.4|3180.9|26
1733787000000|2024-12-09 23:30:00|3185.1|3183.1|3186.1|3184.1|3186.1|3184.1|3184.9|3182.9|47
1733787300000|2024-12-09 23:35:00|3186.3|3184.3|3186.9|3184.9|3187.4|3185.4|3185.2|3183.2|86
1733787600000|2024-12-09 23:40:00|3186.8|3184.8|3189.2|3187.2|3189.8|3187.4|3186.8|3184.8|83
1733787900000|2024-12-09 23:45:00|3190|3187|3191.1|3189.1|3192.9|3190.9|3189.3|3186.4|59
1733788200000|2024-12-09 23:50:00|3191|3189|3191.4|3189.4|3192.9|3190.9|3190.7|3188.7|44
1733788500000|2024-12-09 23:55:00|3191.3|3189.3|3191.9|3189.9|3192.4|3190.2|3191.1|3189.1|44
1733788800000|2024-12-10 00:00:00|3192|3190|3190.3|3188.3|3192.4|3190.4|3188.4|3186.1|112
1733789100000|2024-12-10 00:05:00|3190.2|3188.2|3187.3|3185.3|3190.2|3188.2|3187.2|3185.2|126
1733789400000|2024-12-10 00:10:00|3187.4|3185.4|3190.8|3188.8|3191|3189|3187.2|3185.2|100
1733789700000|2024-12-10 00:15:00|3190.6|3188.6|3190.5|3188.5|3190.7|3188.7|3189.7|3187.7|63
1733790000000|2024-12-10 00:20:00|3190.2|3188.2|3190.3|3188.3|3190.8|3188.8|3189.5|3187.5|62
1733790300000|2024-12-10 00:25:00|3190.2|3188.2|3190.1|3188.1|3190.3|3188.3|3188.8|3186.8|65
1733790600000|2024-12-10 00:30:00|3189.8|3187.8|3190.3|3188.3|3190.6|3188.6|3189.2|3187.2|98
1733790900000|2024-12-10 00:35:00|3190.4|3188.4|3192.6|3190.6|3193.1|3191.1|3190.2|3188.2|119
1733791200000|2024-12-10 00:40:00|3192.7|3190.7|3194.2|3192.2|3194.5|3192.5|3191.7|3189.7|79
1733791500000|2024-12-10 00:45:00|3194.3|3192.3|3194.7|3192.7|3194.7|3192.7|3192.7|3190.7|84
1733791800000|2024-12-10 00:50:00|3194.6|3192.6|3195.5|3193.5|3195.7|3193.7|3193.6|3191.5|103
1733792100000|2024-12-10 00:55:00|3195.7|3193.7|3198.3|3195.3|3198.8|3196.3|3195.5|3193.5|179
1733792400000|2024-12-10 01:00:00|3198.2|3195.2|3198.8|3196.8|3201.6|3199.1|3196.6|3194.6|627
1733792700000|2024-12-10 01:05:00|3198.9|3196.9|3197.8|3195.8|3200.7|3198.7|3197.3|3195.3|354
1733793000000|2024-12-10 01:10:00|3198|3196|3196|3194|3199.4|3197.4|3193|3191|248
1733793300000|2024-12-10 01:15:00|3195.9|3193.9|3196.7|3194.7|3197|3195|3193.9|3191.9|288
1733793600000|2024-12-10 01:20:00|3196.6|3194.6|3195.9|3193.9|3198.4|3196.4|3195.1|3193.1|343
1733793900000|2024-12-10 01:25:00|3195.7|3193.7|3192.3|3190.3|3198|3196|3192.3|3190.3|293
1733794200000|2024-12-10 01:30:00|3192.1|3190.1|3186.3|3184.3|3192.1|3190.1|3185.3|3183.3|511
1733794500000|2024-12-10 01:35:00|3186.1|3184.1|3185.1|3183.1|3189.5|3187.5|3184.5|3182.5|396
1733794800000|2024-12-10 01:40:00|3185.2|3183.2|3188|3186|3189.1|3187.1|3182.3|3180.3|455
1733795100000|2024-12-10 01:45:00|3187.9|3185.9|3187.4|3185.4|3190.8|3188.2|3186.2|3184.1|328
1733795400000|2024-12-10 01:50:00|3187.3|3185.3|3187.1|3185.1|3191.9|3189.3|3186.9|3184.9|301
1733795700000|2024-12-10 01:55:00|3187.3|3185.3|3191.9|3189.9|3194.8|3192.4|3187.1|3185.1|305
1733796000000|2024-12-10 02:00:00|3192.1|3190.1|3195.3|3192.3|3196|3193|3189.9|3187.3|435
1733796300000|2024-12-10 02:05:00|3195.2|3192.2|3197|3194|3201.5|3198.5|3194.6|3191.6|464
1733796600000|2024-12-10 02:10:00|3197.2|3194.2|3196.1|3193.1|3199.8|3196.8|3195.5|3192.5|563
1733796900000|2024-12-10 02:15:00|3196|3193|3197.3|3194.3|3198.1|3195.1|3195.5|3192.5|252
1733797200000|2024-12-10 02:20:00|3197.1|3194.1|3197.1|3194.1|3198.7|3195.7|3195.8|3192.8|287
1733797500000|2024-12-10 02:25:00|3196.9|3193.9|3197.3|3194.3|3197.6|3194.6|3193.1|3190.1|348
1733797800000|2024-12-10 02:30:00|3197.6|3194.6|3199|3196|3199.9|3196.9|3196|3193|521
1733798100000|2024-12-10 02:35:00|3198.9|3195.9|3200.9|3198.9|3202.7|3199.7|3198.7|3195.7|287
1733798400000|2024-12-10 02:40:00|3201|3199|3201.8|3198.8|3203.3|3200.3|3199.8|3197.1|369
1733798700000|2024-12-10 02:45:00|3202.1|3199.1|3201.8|3198.8|3203.1|3200.1|3199.9|3196.9|420
1733799000000|2024-12-10 02:50:00|3201.9|3198.9|3200.1|3197.1|3202|3199|3198.9|3195.9|347
1733799300000|2024-12-10 02:55:00|3199.9|3196.9|3200.2|3197.2|3201.1|3198.1|3198.6|3195.6|359
1733799600000|2024-12-10 03:00:00|3200.1|3197.1|3196.7|3193.7|3201|3198.7|3196.5|3193.5|398
1733799900000|2024-12-10 03:05:00|3196.9|3193.9|3199.3|3196.3|3200|3197|3196.7|3193.7|428
1733800200000|2024-12-10 03:10:00|3199.4|3196.4|3197.4|3194.4|3199.9|3196.9|3197.3|3194.3|373
1733800500000|2024-12-10 03:15:00|3197.6|3194.6|3194.6|3191.6|3198.5|3195.5|3193.2|3190.2|396
1733800800000|2024-12-10 03:20:00|3194.7|3191.7|3195.2|3192.2|3198.7|3195.7|3194.2|3191.2|413
1733801100000|2024-12-10 03:25:00|3195.1|3192.1|3196.3|3193.3|3197.2|3194.2|3193.6|3190.6|296
1733801400000|2024-12-10 03:30:00|3196.2|3193.2|3198.8|3195.8|3199.2|3196.2|3194.6|3191.6|395
1733801700000|2024-12-10 03:35:00|3199.1|3196.1|3199.8|3196.8|3202.3|3199.3|3198.4|3195.4|222
1733802000000|2024-12-10 03:40:00|3199.9|3196.9|3201|3198|3201.9|3199.3|3199.7|3196.7|207
1733802300000|2024-12-10 03:45:00|3201.1|3198.1|3203.3|3201.3|3204.6|3201.7|3199.5|3197.5|251
1733802600000|2024-12-10 03:50:00|3203.2|3201.2|3199.7|3196.7|3204.8|3201.8|3199.1|3196.1|242
1733802900000|2024-12-10 03:55:00|3199.6|3196.6|3201.1|3198.1|3201.2|3198.2|3198.7|3195.7|276
1733803200000|2024-12-10 04:00:00|3201.2|3198.2|3203.3|3201.3|3204.1|3202|3200.6|3197.6|149
1733803500000|2024-12-10 04:05:00|3203.5|3201.5|3205.6|3202.6|3206.2|3204.2|3203.1|3201.1|167
1733803800000|2024-12-10 04:10:00|3205.5|3202.5|3205.3|3203.3|3205.8|3203.4|3204.3|3201.9|85
1733804100000|2024-12-10 04:15:00|3205.2|3203.2|3204.4|3201.4|3206.7|3204.3|3204.2|3201.4|137
1733804400000|2024-12-10 04:20:00|3204.5|3201.5|3205.2|3202.2|3207.4|3204.4|3204.4|3201.4|194
1733804700000|2024-12-10 04:25:00|3205.3|3202.3|3202.7|3199.7|3205.7|3202.7|3202.5|3199.5|143
1733805000000|2024-12-10 04:30:00|3202.9|3199.9|3203.7|3200.7|3205.3|3202.3|3202.9|3199.9|161
1733805300000|2024-12-10 04:35:00|3203.6|3200.6|3204.2|3201.2|3204.5|3201.5|3202.6|3199.6|127
1733805600000|2024-12-10 04:40:00|3204.1|3201.1|3203.6|3200.6|3204.9|3201.9|3202.1|3199.1|171
1733805900000|2024-12-10 04:45:00|3203.5|3200.5|3201.7|3198.7|3204|3201|3201.1|3198.6|142
1733806200000|2024-12-10 04:50:00|3201.6|3198.6|3200.5|3197.5|3201.6|3198.6|3199.5|3196.5|184
1733806500000|2024-12-10 04:55:00|3200.4|3197.4|3198.2|3196.2|3200.7|3197.8|3198|3196|79
1733806800000|2024-12-10 05:00:00|3198.6|3196.6|3199|3196|3199.5|3196.7|3197.1|3194.1|225
1733807100000|2024-12-10 05:05:00|3198.9|3195.9|3198.5|3195.5|3199.9|3196.9|3198.2|3195.2|128
1733807400000|2024-12-10 05:10:00|3198.3|3195.3|3196.8|3193.8|3198.3|3195.3|3196|3193|184
1733807700000|2024-12-10 05:15:00|3196.9|3193.9|3196.8|3193.8|3197.6|3194.6|3196.1|3193.1|158
1733808000000|2024-12-10 05:20:00|3196.7|3193.7|3196|3193|3197.1|3194.1|3195.5|3192.5|97
1733808300000|2024-12-10 05:25:00|3195.9|3192.9|3195|3192|3196.9|3193.9|3194.6|3191.6|127
1733808600000|2024-12-10 05:30:00|3194.8|3191.8|3197.3|3194.3|3197.8|3194.8|3194.5|3191.5|372
1733808900000|2024-12-10 05:35:00|3197.5|3194.5|3197.3|3194.3|3199|3196|3196.3|3193.3|332
1733809200000|2024-12-10 05:40:00|3197.5|3194.5|3200.7|3197.7|3201.5|3198.5|3196.7|3193.7|296
1733809500000|2024-12-10 05:45:00|3200.8|3197.8|3199|3196|3202.4|3199.4|3198.4|3195.4|376
1733809800000|2024-12-10 05:50:00|3198.8|3195.8|3195.3|3192.3|3199.4|3196.6|3193|3190|389
1733810100000|2024-12-10 05:55:00|3195.7|3192.7|3196.8|3193.8|3197.6|3194.6|3194.6|3191.6|478
1733810400000|2024-12-10 06:00:00|3196.6|3193.6|3190.9|3188.9|3197.1|3194.1|3189.7|3187.7|357
1733810700000|2024-12-10 06:05:00|3190.8|3188.8|3191.6|3188.6|3192.9|3190.8|3188.3|3185.8|362
1733811000000|2024-12-10 06:10:00|3191.4|3188.4|3194.7|3191.7|3195.7|3192.7|3190.5|3187.8|369
1733811300000|2024-12-10 06:15:00|3194.6|3191.6|3191.6|3189.6|3194.6|3191.6|3190.8|3188.4|377
1733811600000|2024-12-10 06:20:00|3191.4|3189.4|3197.6|3194.6|3198.1|3195.1|3190.4|3187.9|404
1733811900000|2024-12-10 06:25:00|3197.7|3194.7|3198.6|3196.6|3199.2|3197.1|3196|3193.4|343
1733812200000|2024-12-10 06:30:00|3198.5|3196.5|3194.4|3192.4|3199.4|3196.6|3194.2|3191.8|440
1733812500000|2024-12-10 06:35:00|3194.3|3192.3|3195|3192|3195.8|3193.8|3192.9|3190|342
1733812800000|2024-12-10 06:40:00|3194.8|3191.8|3191.6|3189.6|3195.6|3193.6|3191|3189|280
1733813100000|2024-12-10 06:45:00|3191.7|3189.7|3190.8|3188.8|3193.5|3191.5|3190.3|3188.3|193
1733813400000|2024-12-10 06:50:00|3190.7|3188.7|3194.9|3192.9|3195.5|3193.5|3190.7|3188.7|232
1733813700000|2024-12-10 06:55:00|3195.1|3193.1|3194.6|3192.6|3196.2|3194.2|3194|3192|238
1733814000000|2024-12-10 07:00:00|3194.7|3192.7|3190.7|3188.7|3195|3193|3190.6|3188.6|219
1733814300000|2024-12-10 07:05:00|3190.6|3188.6|3190.4|3188.4|3192.4|3190.4|3189.8|3187.8|213
1733814600000|2024-12-10 07:10:00|3190.5|3188.5|3188.4|3186.4|3191.3|3189.3|3188.1|3186.1|267
1733814900000|2024-12-10 07:15:00|3188.5|3186.5|3189|3186|3189.3|3186.8|3185.6|3183.6|291
1733815200000|2024-12-10 07:20:00|3189.1|3186.1|3188.1|3186.1|3189.9|3186.9|3187.2|3185.2|258
1733815500000|2024-12-10 07:25:00|3188.2|3186.2|3187.8|3185.8|3189.4|3187.4|3187.4|3185.4|120
1733815800000|2024-12-10 07:30:00|3188|3186|3186.9|3184.9|3191|3188.3|3186.5|3184.5|162
1733816100000|2024-12-10 07:35:00|3187|3185|3187.8|3184.8|3188.7|3186.2|3186.9|3184.7|164
1733816400000|2024-12-10 07:40:00|3187.5|3185.5|3183.7|3181.7|3187.6|3185.6|3182.8|3180.8|165
1733816700000|2024-12-10 07:45:00|3183.8|3181.8|3182.2|3180.2|3183.9|3181.9|3181.1|3179.1|158
1733817000000|2024-12-10 07:50:00|3182.1|3180.1|3181.3|3179.3|3182.7|3180.7|3180.4|3178.4|216
1733817300000|2024-12-10 07:55:00|3181.5|3179.5|3177.5|3175.5|3181.7|3179.7|3176.3|3174.3|225
1733817600000|2024-12-10 08:00:00|3177.6|3175.6|3174.1|3172.1|3179.2|3177.2|3173.2|3171.2|357
1733817900000|2024-12-10 08:05:00|3173.5|3171.5|3175|3172|3176.1|3173.8|3172.1|3170|371
1733818200000|2024-12-10 08:10:00|3174.5|3172.5|3174.1|3172.1|3176.3|3174|3172.9|3170.9|266
1733818500000|2024-12-10 08:15:00|3174|3172|3174.8|3172.8|3175.8|3173.8|3173.2|3171.2|173
1733818800000|2024-12-10 08:20:00|3174.7|3172.7|3173.6|3171.6|3175.9|3173.9|3172.9|3170.9|201
1733819100000|2024-12-10 08:25:00|3173.7|3171.7|3174.3|3172.3|3175.4|3173.4|3173.4|3171.4|187
1733819400000|2024-12-10 08:30:00|3174.2|3172.2|3178.1|3176.1|3178.1|3176.1|3173.4|3171.4|194
1733819700000|2024-12-10 08:35:00|3178.3|3176.3|3184.7|3182.7|3185.5|3183.5|3177.8|3175.8|246
1733820000000|2024-12-10 08:40:00|3184.9|3182.9|3183.8|3181.8|3186.4|3184.2|3182.1|3180.1|299
1733820300000|2024-12-10 08:45:00|3184|3182|3180.4|3177.4|3184.1|3182.1|3179.5|3177.3|251
1733820600000|2024-12-10 08:50:00|3180.3|3177.3|3181.1|3179.1|3181.4|3179.4|3178.6|3175.7|247
1733820900000|2024-12-10 08:55:00|3181.3|3179.3|3183.1|3181.1|3183.9|3181.9|3181.2|3179.2|182
1733821200000|2024-12-10 09:00:00|3183|3181|3181.9|3179.9|3183.8|3181.8|3180.9|3178.9|241
1733821500000|2024-12-10 09:05:00|3181.8|3179.8|3185.5|3183.5|3185.7|3183.7|3181.2|3179.2|235
1733821800000|2024-12-10 09:10:00|3185.6|3183.6|3184.9|3182.9|3189.3|3187.2|3183.8|3181.8|200
1733822100000|2024-12-10 09:15:00|3185|3183|3189.8|3187.8|3190.4|3188.2|3184.2|3182.2|228
1733822400000|2024-12-10 09:20:00|3189.7|3187.7|3188.1|3186.1|3191.1|3189.1|3187.1|3185.1|206
1733822700000|2024-12-10 09:25:00|3188.2|3186.2|3182.8|3180.8|3188.2|3186.2|3182.7|3180|211
1733823000000|2024-12-10 09:30:00|3183|3181|3185.7|3182.7|3187.1|3185.1|3182.5|3180.5|253
1733823300000|2024-12-10 09:35:00|3185.5|3182.5|3181.6|3178.6|3186.4|3183.4|3180.3|3177.3|274
1733823600000|2024-12-10 09:40:00|3181.7|3178.7|3182.9|3180.9|3183.5|3181.5|3179.3|3177.3|277
1733823900000|2024-12-10 09:45:00|3183|3181|3185|3183|3185|3183|3182|3179|282
1733824200000|2024-12-10 09:50:00|3185.1|3183.1|3181.9|3179.9|3187.2|3185.2|3181.9|3179.2|334
1733824500000|2024-12-10 09:55:00|3181.8|3179.8|3183|3181|3184.8|3181.8|3180.4|3177.6|242
1733824800000|2024-12-10 10:00:00|3182.8|3180.8|3182.4|3180.4|3184.5|3182.5|3181.9|3179.2|270
1733825100000|2024-12-10 10:05:00|3182.2|3180.2|3179.7|3176.7|3182.3|3180.3|3178.3|3176.1|163
1733825400000|2024-12-10 10:10:00|3180|3177|3181.9|3178.9|3183.2|3180.2|3179.5|3176.5|142
1733825700000|2024-12-10 10:15:00|3181.7|3178.7|3182.7|3179.7|3183.9|3180.9|3181.1|3178.1|216
1733826000000|2024-12-10 10:20:00|3182.5|3179.5|3182.7|3180.7|3183.8|3180.8|3180|3177.1|141
1733826300000|2024-12-10 10:25:00|3182.8|3179.8|3185.4|3183.4|3186.8|3184.6|3182.7|3179.8|163
1733826600000|2024-12-10 10:30:00|3185.2|3183.2|3187.1|3185.1|3189|3187|3185|3183|294
1733826900000|2024-12-10 10:35:00|3187.5|3185.5|3192|3190|3192.8|3190.6|3185.9|3183.9|361
1733827200000|2024-12-10 10:40:00|3191.9|3189.9|3189.8|3187.8|3193.4|3191.4|3189.3|3187.3|375
1733827500000|2024-12-10 10:45:00|3190|3188|3191|3189|3191|3189|3188.4|3186.1|256
1733827800000|2024-12-10 10:50:00|3191.2|3189.2|3190.8|3188.8|3192.9|3190.9|3190.1|3188.1|273
1733828100000|2024-12-10 10:55:00|3191.1|3189.1|3189.3|3187.3|3192.6|3190.6|3189.1|3187.1|278
1733828400000|2024-12-10 11:00:00|3188.7|3186.7|3184.6|3182.6|3189.3|3187.3|3183.5|3181.5|244
1733828700000|2024-12-10 11:05:00|3184.4|3182.4|3182|3180|3186.4|3183.7|3181.9|3179.9|224
1733829000000|2024-12-10 11:10:00|3182.1|3180.1|3186.9|3184.9|3187.4|3185.4|3181.8|3179.8|198
1733829300000|2024-12-10 11:15:00|3186.8|3184.8|3184.2|3182.2|3187.8|3185.8|3183|3181|215
1733829600000|2024-12-10 11:20:00|3184|3182|3183.6|3181.6|3185.6|3183.6|3182.7|3180.7|169
1733829900000|2024-12-10 11:25:00|3183.5|3181.5|3184.9|3182.9|3185.3|3183.3|3182.9|3180.9|192
1733830200000|2024-12-10 11:30:00|3184.8|3182.8|3186.7|3183.7|3187.9|3185.9|3184.5|3182.5|232
1733830500000|2024-12-10 11:35:00|3186.5|3183.5|3186.1|3184.1|3187.7|3185.7|3184.5|3182.5|236
1733830800000|2024-12-10 11:40:00|3186.5|3184.5|3184|3182|3187.2|3185.2|3182.9|3180.9|336
1733831100000|2024-12-10 11:45:00|3184.1|3182.1|3185.2|3183.2|3186.2|3184.2|3183.5|3181.5|165
1733831400000|2024-12-10 11:50:00|3184.9|3182.9|3188.9|3186.9|3188.9|3186.9|3184.9|3182.9|235
1733831700000|2024-12-10 11:55:00|3189.1|3187.1|3191|3189|3191.6|3189.6|3187.5|3185.2|240
1733832000000|2024-12-10 12:00:00|3190.9|3188.9|3193|3191|3193.2|3191.2|3188.8|3186.8|308
1733832300000|2024-12-10 12:05:00|3193.3|3191.3|3195|3193|3196.6|3194.6|3192.1|3190.1|272
1733832600000|2024-12-10 12:10:00|3194.8|3192.8|3195.5|3193.5|3195.5|3193.5|3190.8|3188.7|267
1733832900000|2024-12-10 12:15:00|3195.7|3193.7|3192.9|3190.9|3196|3194|3191.9|3189.9|286
1733833200000|2024-12-10 12:20:00|3193|3191|3189.9|3187.9|3193.9|3191.8|3188.3|3186.3|290
1733833500000|2024-12-10 12:25:00|3189.7|3187.7|3191.1|3189.1|3191.8|3189.7|3188.6|3186.6|315
1733833800000|2024-12-10 12:30:00|3191|3189|3188.7|3186.7|3192.1|3190|3188.7|3186.7|303
1733834100000|2024-12-10 12:35:00|3188.8|3186.8|3185.1|3182.1|3189.9|3187.9|3183|3180.6|391
1733834400000|2024-12-10 12:40:00|3184.4|3182.4|3185.7|3183.7|3186.8|3184.8|3184|3182|235
1733834700000|2024-12-10 12:45:00|3185.6|3183.6|3188|3186|3189.7|3187.7|3185.2|3183.2|206
1733835000000|2024-12-10 12:50:00|3188.3|3186.3|3192.9|3189.9|3194|3191|3188.2|3186.1|245
1733835300000|2024-12-10 12:55:00|3192.8|3189.8|3193|3191|3193.4|3191.4|3188.9|3186.1|318
1733835600000|2024-12-10 13:00:00|3193.2|3191.2|3191|3188|3193.8|3191.8|3186.7|3183.8|798
1733835900000|2024-12-10 13:05:00|3191.1|3188.1|3190.5|3187.5|3193.6|3190.7|3188|3186|543
1733836200000|2024-12-10 13:10:00|3190.6|3187.6|3182.7|3180.7|3191.2|3188.3|3182.4|3180.4|599
1733836500000|2024-12-10 13:15:00|3182.9|3180.9|3180.3|3178.3|3184.4|3182.1|3179.7|3177.7|561
1733836800000|2024-12-10 13:20:00|3180|3178|3182.7|3179.7|3186.3|3184.3|3180|3178|583
1733837100000|2024-12-10 13:25:00|3183.1|3180.1|3180.1|3178.1|3184.9|3182.8|3177|3175|347
1733837400000|2024-12-10 13:30:00|3180.2|3178.2|3182.1|3180.1|3186.1|3183.5|3176.1|3173.7|597
1733837700000|2024-12-10 13:35:00|3182.2|3180.2|3185.4|3183.4|3185.7|3183.7|3181.2|3178.3|404
1733838000000|2024-12-10 13:40:00|3185.6|3183.6|3186|3184|3186.5|3184.5|3182.8|3180.8|482
1733838300000|2024-12-10 13:45:00|3185.9|3183.9|3190.1|3188.1|3190.4|3188.4|3184.3|3182.3|465
1733838600000|2024-12-10 13:50:00|3190.3|3188.3|3189.4|3187.4|3193.5|3191.5|3188.1|3186.1|405
1733838900000|2024-12-10 13:55:00|3189.2|3187.2|3192.7|3190.7|3194.7|3192.7|3188|3186|478
1733839200000|2024-12-10 14:00:00|3192.6|3190.6|3196.5|3194.5|3197.1|3195.1|3191|3189|502
1733839500000|2024-12-10 14:05:00|3196.4|3194.4|3191.6|3189.6|3201.8|3198.9|3191.6|3189.6|524
1733839800000|2024-12-10 14:10:00|3191.5|3189.5|3196.9|3194.9|3197|3195|3190.5|3188.5|410
1733840100000|2024-12-10 14:15:00|3197|3195|3198.9|3196.9|3199|3197|3193.6|3191.6|418
1733840400000|2024-12-10 14:20:00|3199|3197|3199.8|3197.8|3200.7|3198.7|3196.3|3194.3|357
1733840700000|2024-12-10 14:25:00|3199.9|3197.9|3201.3|3199.3|3202.4|3199.8|3198.3|3196.3|439
1733841000000|2024-12-10 14:30:00|3201.2|3199.2|3203.5|3200.5|3205.5|3202.8|3200.2|3197.8|751
1733841300000|2024-12-10 14:35:00|3203.6|3200.6|3204.9|3202.9|3205.1|3203.1|3197.3|3194.3|734
1733841600000|2024-12-10 14:40:00|3204.8|3202.8|3205.2|3202.2|3206.9|3204.2|3203.3|3201|548
1733841900000|2024-12-10 14:45:00|3205.1|3202.1|3205.7|3203.7|3207.8|3205.2|3203.4|3200.5|797
1733842200000|2024-12-10 14:50:00|3206.4|3203.4|3206.8|3204.8|3208.5|3206.1|3203.8|3201.1|485
1733842500000|2024-12-10 14:55:00|3206.7|3204.7|3202.2|3199.2|3207.2|3204.8|3200.5|3197.9|611
1733842800000|2024-12-10 15:00:00|3201.6|3198.6|3196.2|3193.2|3202.6|3199.6|3192.2|3189.2|590
1733843100000|2024-12-10 15:05:00|3196.5|3193.5|3197|3195|3200.8|3198.8|3195.8|3193.3|513
1733843400000|2024-12-10 15:10:00|3197.1|3195.1|3196.8|3193.8|3198|3195.9|3193.6|3191.6|584
1733843700000|2024-12-10 15:15:00|3196.7|3193.7|3193.2|3191.2|3197.1|3195|3192.3|3190.3|569
1733844000000|2024-12-10 15:20:00|3193|3191|3189.3|3187.3|3193.6|3191.6|3187.2|3185.2|675
1733844300000|2024-12-10 15:25:00|3189.2|3187.2|3190.4|3188.4|3191.6|3189.6|3188.1|3185.5|574
1733844600000|2024-12-10 15:30:00|3190.5|3188.5|3192.4|3190.4|3195.6|3193.6|3190.4|3188.4|465
1733844900000|2024-12-10 15:35:00|3192.5|3190.5|3192.3|3190.3|3193.1|3191.1|3188.3|3186.3|507
1733845200000|2024-12-10 15:40:00|3192.2|3190.2|3195.6|3193.6|3195.7|3193.7|3189.3|3187.3|330
1733845500000|2024-12-10 15:45:00|3195.7|3193.7|3196.6|3194.6|3196.8|3194.8|3193.2|3191.2|321
1733845800000|2024-12-10 15:50:00|3196.5|3194.5|3193.2|3191.2|3197.1|3195.1|3190.3|3188.3|452
1733846100000|2024-12-10 15:55:00|3193.1|3191.1|3195.4|3193.4|3198.7|3196.7|3192.6|3190.6|467
1733846400000|2024-12-10 16:00:00|3195.5|3193.5|3196.6|3194.6|3198.2|3196.2|3191.8|3189.8|444
1733846700000|2024-12-10 16:05:00|3196.5|3194.5|3196.6|3194.6|3200.3|3198.3|3195.3|3193.3|444
1733847000000|2024-12-10 16:10:00|3196.7|3194.7|3195.6|3193.6|3198.9|3196.9|3195.1|3193.1|424
1733847300000|2024-12-10 16:15:00|3195.7|3193.7|3191.1|3189.1|3195.9|3193.9|3186|3184|549
1733847600000|2024-12-10 16:20:00|3191.2|3189.2|3190|3188|3193|3191|3188.9|3186.9|516
1733847900000|2024-12-10 16:25:00|3190.1|3188.1|3189.5|3187.5|3196.3|3193.7|3188.7|3186.7|474
1733848200000|2024-12-10 16:30:00|3189.4|3187.4|3190.5|3188.5|3192|3189.4|3188.2|3186|414
1733848500000|2024-12-10 16:35:00|3190.4|3188.4|3191.6|3189.6|3193.7|3191.7|3188.1|3186.1|441
1733848800000|2024-12-10 16:40:00|3191.8|3189.8|3193.8|3191.8|3194.4|3192.4|3191|3188.8|281
1733849100000|2024-12-10 16:45:00|3193.9|3191.9|3195.5|3193.5|3195.6|3193.6|3192.2|3190.2|210
1733849400000|2024-12-10 16:50:00|3195.6|3193.6|3193.5|3191.5|3196.3|3194.3|3192.6|3190.6|195
1733849700000|2024-12-10 16:55:00|3193.4|3191.4|3199.7|3197.7|3200.4|3198.4|3193.4|3191.4|222
1733850000000|2024-12-10 17:00:00|3199.8|3197.8|3199|3197|3201.5|3199.5|3198.3|3196.3|219
1733850300000|2024-12-10 17:05:00|3199.1|3197.1|3198.9|3196.9|3200.2|3198.2|3197.9|3195.9|156
1733850600000|2024-12-10 17:10:00|3199|3197|3202.7|3200.7|3202.7|3200.7|3198.6|3196.6|179
1733850900000|2024-12-10 17:15:00|3202.4|3200.4|3204.3|3202.3|3205.4|3203.4|3202.2|3200.2|174
1733851200000|2024-12-10 17:20:00|3205.2|3203.2|3205.8|3203.8|3207.9|3205.9|3205.2|3203.2|184
1733851500000|2024-12-10 17:25:00|3205.3|3203.3|3199.9|3197.9|3205.4|3203.4|3198.7|3196.3|260
1733851800000|2024-12-10 17:30:00|3199.8|3197.8|3201.1|3199.1|3201.3|3199.3|3198.1|3196.1|190
1733852100000|2024-12-10 17:35:00|3200.8|3198.8|3200.5|3198.5|3201.6|3199.6|3199.6|3197.6|197
1733852400000|2024-12-10 17:40:00|3200.1|3198.1|3205.7|3203.7|3205.8|3203.8|3199.5|3197.5|203
1733852700000|2024-12-10 17:45:00|3206|3204|3209.1|3207.1|3209.1|3207.1|3205.5|3203.5|183
1733853000000|2024-12-10 17:50:00|3208.8|3206.8|3209.9|3207.9|3209.9|3207.9|3205.5|3203.5|235
1733853300000|2024-12-10 17:55:00|3210.4|3208.4|3206.6|3204.6|3210.7|3208.7|3206.6|3204.6|290
1733853600000|2024-12-10 18:00:00|3206.7|3204.7|3207.2|3205.2|3208.3|3206.3|3206.2|3204.2|251
1733853900000|2024-12-10 18:05:00|3207.1|3205.1|3209|3207|3209.1|3207.1|3206.8|3204.8|159
1733854200000|2024-12-10 18:10:00|3208.7|3206.7|3207.4|3205.4|3210|3208|3207.1|3205.1|197
1733854500000|2024-12-10 18:15:00|3207.5|3205.5|3206.5|3204.5|3207.8|3205.8|3205.7|3203.7|200
1733854800000|2024-12-10 18:20:00|3206.6|3204.6|3207.2|3205.2|3209.4|3207.4|3206.3|3204.2|263
1733855100000|2024-12-10 18:25:00|3207.1|3205.1|3204.6|3202.6|3207.7|3205.7|3204.2|3202.2|291
1733855400000|2024-12-10 18:30:00|3204.7|3202.7|3205|3203|3206.1|3204.1|3202.2|3200.2|250
1733855700000|2024-12-10 18:35:00|3205.1|3203.1|3205.7|3203.7|3206.1|3204.1|3204.5|3202.5|168
1733856000000|2024-12-10 18:40:00|3205.6|3203.6|3206.5|3204.5|3207.8|3205.8|3205.4|3203.4|95
1733856300000|2024-12-10 18:45:00|3206.4|3204.4|3203.5|3201.5|3206.9|3204.9|3202.5|3200.5|161
1733856600000|2024-12-10 18:50:00|3203.3|3201.3|3202.2|3200.2|3204.5|3202.5|3201.9|3199.9|144
1733856900000|2024-12-10 18:55:00|3202.1|3200.1|3202.8|3200.8|3204.3|3202.3|3201.5|3199.5|134
1733857200000|2024-12-10 19:00:00|3203|3201|3203.3|3201.3|3204.3|3202.3|3201.8|3199.8|115
1733857500000|2024-12-10 19:05:00|3202.8|3200.8|3203|3201|3203.7|3201.7|3201.5|3199.5|107
1733857800000|2024-12-10 19:10:00|3202.8|3200.8|3203.7|3201.7|3203.8|3201.8|3201.8|3199.8|101
1733858100000|2024-12-10 19:15:00|3203.4|3201.4|3204.6|3202.6|3204.6|3202.6|3202.2|3200.2|113
1733858400000|2024-12-10 19:20:00|3204.5|3202.5|3206.5|3204.5|3207.1|3205.1|3204.4|3202.4|79
1733858700000|2024-12-10 19:25:00|3206.4|3204.4|3201.5|3199.5|3206.5|3204.5|3200.5|3198.5|126
1733859000000|2024-12-10 19:30:00|3201.4|3199.4|3199.1|3197.1|3201.5|3199.5|3199|3197|120
1733859300000|2024-12-10 19:35:00|3199.2|3197.2|3198.4|3196.4|3200.4|3198.4|3198.4|3196.4|110
1733859600000|2024-12-10 19:40:00|3198.5|3196.5|3195.9|3193.9|3198.6|3196.6|3195.4|3193.4|131
1733859900000|2024-12-10 19:45:00|3196|3194|3192.7|3190.7|3196.1|3194.1|3192.6|3190.6|120
1733860200000|2024-12-10 19:50:00|3192.5|3190.5|3191.2|3189.2|3192.9|3190.9|3190.7|3188.7|95
1733860500000|2024-12-10 19:55:00|3191.1|3189.1|3190.9|3188.9|3192.2|3190.2|3190.9|3188.9|76
1733860800000|2024-12-10 20:00:00|3190.6|3188.6|3187.4|3185.4|3190.6|3188.6|3187.4|3185.4|117
1733861100000|2024-12-10 20:05:00|3187.6|3185.6|3186.7|3184.7|3188.4|3186.4|3186.4|3184.4|100
1733861400000|2024-12-10 20:10:00|3186.8|3184.8|3183.9|3181.9|3186.8|3184.8|3183.1|3181.1|118
1733861700000|2024-12-10 20:15:00|3184|3182|3183.8|3181.8|3185|3183|3183|3181|102
1733862000000|2024-12-10 20:20:00|3184|3182|3183.9|3181.9|3184.7|3182.7|3182.6|3180.6|67
1733862300000|2024-12-10 20:25:00|3184.3|3182.3|3183.3|3181.3|3185.2|3183.2|3183.3|3181.3|76
1733862600000|2024-12-10 20:30:00|3183.7|3181.7|3183.8|3181.8|3184.1|3182.1|3182.9|3180.9|106
1733862900000|2024-12-10 20:35:00|3183.9|3181.9|3183.5|3181.5|3184.3|3182.3|3183.2|3181.2|80
1733863200000|2024-12-10 20:40:00|3183.6|3181.6|3183.2|3181.2|3186.2|3184.2|3183|3181|89
1733863500000|2024-12-10 20:45:00|3183.3|3181.3|3183.6|3181.6|3184.1|3182.1|3183.2|3181.2|92
1733863800000|2024-12-10 20:50:00|3183.8|3181.8|3182|3180|3185|3183|3182|3180|112
1733864100000|2024-12-10 20:55:00|3182.1|3180.1|3183|3181|3184.9|3182.9|3181.2|3179.2|194
1733864400000|2024-12-10 21:00:00|3183.2|3181.2|3182.9|3180.9|3183.8|3181.8|3182.2|3180.2|74
1733864700000|2024-12-10 21:05:00|3182.8|3180.8|3186.5|3184.5|3186.6|3184.6|3182.8|3180.8|61
1733865000000|2024-12-10 21:10:00|3186.4|3184.4|3186.2|3184.2|3187.4|3185.4|3185.6|3183.6|70
1733865300000|2024-12-10 21:15:00|3186|3184|3185.9|3183.9|3186.8|3184.8|3185.5|3183.5|60
1733865600000|2024-12-10 21:20:00|3186.1|3184.1|3186.9|3184.9|3187.3|3185.3|3186.1|3184.1|44
1733865900000|2024-12-10 21:25:00|3187.1|3185.1|3189.9|3187.9|3190.2|3188.2|3186.9|3184.9|67
1733866200000|2024-12-10 21:30:00|3190|3188|3192.8|3190.8|3192.9|3190.9|3189.9|3187.9|96
1733866500000|2024-12-10 21:35:00|3192.9|3190.9|3192.8|3190.8|3194.9|3192.9|3191.5|3189.5|104
1733866800000|2024-12-10 21:40:00|3192.9|3190.9|3191.7|3189.7|3193|3191|3189.6|3187.6|75
1733867100000|2024-12-10 21:45:00|3191.5|3189.5|3191.9|3189.9|3192.4|3190.4|3191.5|3189.5|60
1733867400000|2024-12-10 21:50:00|3191.8|3189.8|3191.9|3189.9|3193|3191|3191.5|3189.5|69
1733867700000|2024-12-10 21:55:00|3192.4|3190.4|3192.6|3189.6|3193.2|3190.4|3191.4|3188.6|87
1733871600000|2024-12-10 23:00:00|3193.5|3190.5|3194.7|3191.7|3195.6|3193.2|3192.8|3189.8|44
1733871900000|2024-12-10 23:05:00|3194.8|3191.8|3191.8|3189.8|3194.8|3192.4|3191.8|3189.6|55
1733872200000|2024-12-10 23:10:00|3191.9|3189.9|3191.1|3189.1|3192.2|3190.1|3190.1|3188|90
1733872500000|2024-12-10 23:15:00|3191.3|3189.3|3192|3190|3192.9|3190.9|3191.2|3189.2|39
1733872800000|2024-12-10 23:20:00|3192.1|3190.1|3192.6|3190.6|3193.1|3191|3191.4|3188.7|49
1733873100000|2024-12-10 23:25:00|3192.5|3190.5|3193.1|3190.1|3193.1|3191|3192.3|3189.3|43
1733873400000|2024-12-10 23:30:00|3193.2|3190.2|3192.6|3189.6|3193.4|3190.9|3192.3|3189.4|39
1733873700000|2024-12-10 23:35:00|3192.9|3190.9|3195|3192|3195.2|3192.4|3192.4|3190.4|42
1733874000000|2024-12-10 23:40:00|3195.1|3192.1|3194.1|3191.1|3195.6|3192.6|3193.4|3190.4|59
1733874300000|2024-12-10 23:45:00|3194.3|3191.3|3195.6|3192.6|3196.8|3194|3193.4|3190.7|158
1733874600000|2024-12-10 23:50:00|3195.8|3192.8|3194.6|3191.6|3196.2|3193.2|3193.5|3190.9|103
1733874900000|2024-12-10 23:55:00|3194.3|3191.3|3192.7|3189.7|3194.6|3191.6|3191.6|3188.9|88
1733875200000|2024-12-11 00:00:00|3192.6|3189.6|3191.4|3188.4|3194.1|3191.1|3191|3188|105
1733875500000|2024-12-11 00:05:00|3191.3|3188.3|3191.9|3188.9|3193.6|3190.6|3190.9|3187.9|119
1733875800000|2024-12-11 00:10:00|3192.1|3189.1|3193.7|3190.7|3194|3191|3191.6|3188.6|93
1733876100000|2024-12-11 00:15:00|3193.8|3190.8|3192.8|3189.8|3194.2|3191.2|3192.8|3189.8|98
1733876400000|2024-12-11 00:20:00|3192.7|3189.7|3194.3|3191.3|3195.4|3192.4|3192.6|3189.6|112
1733876700000|2024-12-11 00:25:00|3194.2|3191.2|3197.3|3194.3|3197.3|3194.3|3193.8|3190.8|77
1733877000000|2024-12-11 00:30:00|3196.6|3194.6|3198.2|3195.2|3198.8|3196.1|3196.4|3193.6|129
1733877300000|2024-12-11 00:35:00|3197.9|3194.9|3197.4|3194.4|3198.7|3195.9|3196.7|3193.7|106
1733877600000|2024-12-11 00:40:00|3197.5|3194.5|3197.4|3195.4|3198.4|3195.4|3197.1|3194.1|144
1733877900000|2024-12-11 00:45:00|3197.7|3195.7|3199.4|3196.4|3199.8|3196.8|3197.3|3194.3|147
1733878200000|2024-12-11 00:50:00|3199.5|3196.5|3200.3|3198.3|3201.4|3199|3198.7|3195.7|170
1733878500000|2024-12-11 00:55:00|3200.5|3198.5|3201.8|3198.8|3202.1|3199.1|3199.4|3196.9|213
1733878800000|2024-12-11 01:00:00|3201.7|3198.7|3197.8|3194.8|3203.4|3200.4|3192.4|3190.4|623
1733879100000|2024-12-11 01:05:00|3197.6|3194.6|3194.4|3192.4|3197.6|3195.1|3193|3191|447
1733879400000|2024-12-11 01:10:00|3194.6|3192.6|3200.1|3198.1|3200.6|3198.6|3194.6|3192.6|334
1733879700000|2024-12-11 01:15:00|3199.9|3197.9|3199.6|3197.6|3202.8|3200.8|3198.8|3196.8|300
1733880000000|2024-12-11 01:20:00|3199.5|3197.5|3202|3199|3204.5|3201.7|3199|3197|368
1733880300000|2024-12-11 01:25:00|3201.8|3198.8|3199.4|3197.4|3201.9|3199.7|3198.6|3196.3|292
1733880600000|2024-12-11 01:30:00|3199.5|3197.5|3200.2|3197.2|3201.5|3199.5|3196.7|3194.5|449
1733880900000|2024-12-11 01:35:00|3200.1|3197.1|3205|3202|3206.8|3203.8|3198.1|3195.1|347
1733881200000|2024-12-11 01:40:00|3204.9|3201.9|3205.5|3202.5|3207|3204|3200.7|3197.9|410
1733881500000|2024-12-11 01:45:00|3205.4|3202.4|3207.1|3204.1|3209|3206|3205.3|3202.3|338
1733881800000|2024-12-11 01:50:00|3207|3204|3201.2|3198.2|3207.2|3204.2|3199.7|3196.7|283
1733882100000|2024-12-11 01:55:00|3200.6|3197.6|3202.6|3199.6|3204.6|3201.6|3199.4|3196.4|254
1733882400000|2024-12-11 02:00:00|3202.7|3199.7|3203.7|3200.7|3205.4|3202.4|3202.7|3199.7|300
1733882700000|2024-12-11 02:05:00|3203.8|3200.8|3205.7|3202.7|3207.3|3204.3|3203.8|3200.8|258
1733883000000|2024-12-11 02:10:00|3205.6|3202.6|3207.5|3204.5|3207.8|3204.8|3204.2|3201.2|231
1733883300000|2024-12-11 02:15:00|3207.6|3204.6|3206.1|3203.1|3207.6|3204.6|3204.6|3201.6|135
1733883600000|2024-12-11 02:20:00|3206.2|3203.2|3206.1|3203.1|3209|3206|3204.6|3202.1|211
1733883900000|2024-12-11 02:25:00|3206.2|3203.2|3206.2|3203.2|3206.9|3203.9|3204.7|3201.7|196
1733884200000|2024-12-11 02:30:00|3206.3|3203.3|3209.1|3206.1|3211.5|3208.7|3206.3|3203.3|452
1733884500000|2024-12-11 02:35:00|3209|3206|3209.4|3206.4|3209.9|3207.2|3207.2|3204.5|334
1733884800000|2024-12-11 02:40:00|3209.3|3206.3|3206.6|3203.6|3210.5|3207.5|3204.8|3201.8|251
1733885100000|2024-12-11 02:45:00|3206.7|3203.7|3202.5|3200.5|3206.9|3203.9|3202.2|3199.8|252
1733885400000|2024-12-11 02:50:00|3202.4|3200.4|3199.3|3197.3|3202.7|3200.5|3195.1|3193.1|258
1733885700000|2024-12-11 02:55:00|3199.4|3197.4|3197.5|3195.5|3200.1|3198.1|3196.5|3194.5|234
1733886000000|2024-12-11 03:00:00|3197.6|3195.6|3197.9|3195.9|3200.3|3198.3|3197.6|3195.6|237
1733886300000|2024-12-11 03:05:00|3197.7|3195.7|3195.1|3193.1|3197.8|3195.8|3194.6|3191.6|266
1733886600000|2024-12-11 03:10:00|3194.9|3192.9|3195.7|3193.7|3197.3|3195.3|3194.5|3192.5|233
1733886900000|2024-12-11 03:15:00|3195.6|3193.6|3193.8|3191.8|3196.6|3194.6|3193.7|3191.7|270
1733887200000|2024-12-11 03:20:00|3193.9|3191.9|3190.3|3187.3|3194.8|3192.8|3189.2|3186.7|288
1733887500000|2024-12-11 03:25:00|3190.2|3187.2|3192.7|3189.7|3193|3190.3|3189|3186|300
1733887800000|2024-12-11 03:30:00|3192.5|3189.5|3194.1|3191.1|3194.6|3192.2|3191.7|3188.7|127
1733888100000|2024-12-11 03:35:00|3194|3191|3194|3185|3194.1|3191|3189.1|3183.5|171
1733888400000|2024-12-11 03:40:00|3193.7|3184.7|3185.9|3176.9|3194.2|3186.7|3180.9|3176|149
1733888700000|2024-12-11 03:45:00|3186.7|3177.7|3186.9|3177.9|3190.3|3185|3184.1|3175.1|254
1733889000000|2024-12-11 03:50:00|3187.2|3178.2|3183.5|3174.6|3188.8|3180.7|3179.1|3171.5|194
1733889300000|2024-12-11 03:55:00|3178.3|3169.3|3177.2|3168.2|3184.6|3180.4|3171.3|3164.8|182
1733889600000|2024-12-11 04:00:00|3177.4|3168.4|3175.7|3166.7|3181.3|3172.3|3172.7|3163.7|174
1733889900000|2024-12-11 04:05:00|3175.8|3166.8|3177.3|3168.3|3183.4|3177.1|3175.8|3166.8|94
1733890200000|2024-12-11 04:10:00|3178.8|3169.8|3178.1|3169.1|3184.6|3175.6|3174.4|3165.4|119
1733890500000|2024-12-11 04:15:00|3177.3|3168.3|3169.5|3160.5|3178.6|3169.7|3169.5|3160.5|76
1733890800000|2024-12-11 04:20:00|3169.9|3160.9|3173.6|3164.6|3176.6|3167.6|3168.3|3159.3|107
1733891100000|2024-12-11 04:25:00|3173.4|3164.4|3165.1|3156.1|3175.2|3166.2|3163.3|3154.3|155
1733891400000|2024-12-11 04:30:00|3164.9|3155.9|3163|3154|3169.2|3164.7|3163|3154|98
1733891700000|2024-12-11 04:35:00|3162.4|3153.4|3165.5|3156.5|3169.4|3163|3157.1|3148.1|42
1733892000000|2024-12-11 04:40:00|3165.3|3153.3|3163|3151|3170.8|3161.4|3162.8|3150.8|78
1733892300000|2024-12-11 04:45:00|3163.3|3151.3|3168.7|3156.7|3168.9|3161|3160.3|3151.1|65
1733892600000|2024-12-11 04:50:00|3168.8|3156.8|3168.5|3156.5|3170|3163.4|3164.8|3156.5|92
1733892900000|2024-12-11 04:55:00|3168.4|3156.4|3163.5|3160.5|3168.8|3161.3|3163.5|3155.5|78
1733893200000|2024-12-11 05:00:00|3167.7|3155.7|3163.4|3151.4|3168.7|3162|3163.3|3151.3|138
1733893500000|2024-12-11 05:05:00|3163.3|3151.3|3162|3154.1|3165.2|3156.3|3159.2|3149.9|79
1733893800000|2024-12-11 05:10:00|3162.4|3153.8|3162.5|3154.9|3163.5|3156.6|3160.7|3152.1|26
1733894100000|2024-12-11 05:15:00|3163|3155.2|3165.6|3156.9|3165.6|3157.1|3162.5|3154.6|47
1733894400000|2024-12-11 05:20:00|3164.6|3155.8|3164.5|3155.9|3166.7|3155.9|3160.7|3151.2|29
1733894700000|2024-12-11 05:25:00|3163.9|3156.8|3163.5|3153|3165|3156.8|3161.6|3152.4|125
1733895000000|2024-12-11 05:30:00|3161.4|3151.8|3164.7|3155.9|3164.7|3156|3157.1|3146.1|269
1733895300000|2024-12-11 05:35:00|3164.6|3155.5|3167.2|3159.6|3167.7|3160|3161|3152.8|200
1733895600000|2024-12-11 05:40:00|3167.3|3159.8|3171.8|3160.6|3172.3|3161.3|3166.7|3157.3|175
1733895900000|2024-12-11 05:45:00|3170.4|3159.8|3174.1|3164|3175.6|3165.9|3170.4|3159.7|191
1733896200000|2024-12-11 05:50:00|3173.5|3163.4|3176.4|3166.9|3176.8|3166.9|3172.2|3162.5|198
1733896500000|2024-12-11 05:55:00|3176.7|3167.2|3176.5|3165.8|3179.9|3169.3|3176|3165.4|151
1733896800000|2024-12-11 06:00:00|3176.2|3165.7|3180|3172.2|3182|3172.6|3175.7|3164.9|170
1733897100000|2024-12-11 06:05:00|3180.2|3172.4|3183.4|3172.9|3185.7|3174.5|3179.1|3169.9|140
1733897400000|2024-12-11 06:10:00|3183|3171.5|3180.7|3169.2|3183.2|3172.7|3179.1|3168.1|141
1733897700000|2024-12-11 06:15:00|3181.3|3169.7|3177.8|3166.5|3182|3172.7|3177.5|3166.4|174
1733898000000|2024-12-11 06:20:00|3178.2|3167.1|3180.7|3169|3182.6|3171.4|3176.5|3165.6|152
1733898300000|2024-12-11 06:25:00|3180.3|3168.7|3180.2|3170.8|3182.1|3173.5|3178.1|3167.8|128
1733898600000|2024-12-11 06:30:00|3180|3170.4|3178.4|3172.3|3180.5|3172.5|3178.4|3170.3|111
1733898900000|2024-12-11 06:35:00|3178.3|3172.4|3181.3|3174.3|3181.3|3174.3|3176.9|3171.1|109
1733899200000|2024-12-11 06:40:00|3181.4|3174.4|3183.4|3176.5|3183.4|3176.9|3181.4|3174.4|125
1733899500000|2024-12-11 06:45:00|3183.2|3176.9|3181.2|3175|3183.5|3176.9|3179.9|3173.3|131
1733899800000|2024-12-11 06:50:00|3180.9|3174.8|3179.6|3172.6|3181.1|3176.2|3178.5|3172.5|195
1733900100000|2024-12-11 06:55:00|3180.1|3173.4|3180.9|3174.7|3181.4|3176.5|3178.6|3172.6|231
1733900400000|2024-12-11 07:00:00|3181.2|3175.2|3178.6|3173.1|3182.4|3176.2|3178.5|3172.6|210
1733900700000|2024-12-11 07:05:00|3179.1|3173|3169.3|3163|3181.4|3175.1|3168.3|3161.7|353
1733901000000|2024-12-11 07:10:00|3170.2|3163.7|3170.9|3165.3|3174.2|3167.9|3164.5|3160.9|686
1733901300000|2024-12-11 07:15:00|3170.7|3164.5|3173.6|3167.8|3175.8|3169.4|3170.4|3164|441
1733901600000|2024-12-11 07:20:00|3174.2|3167|3165.7|3162.7|3174.7|3169.1|3165.5|3157.9|398
1733901900000|2024-12-11 07:25:00|3165.8|3162.8|3163.9|3158.6|3167.4|3164.4|3162.3|3158.4|282
1733902200000|2024-12-11 07:30:00|3163.1|3160.1|3167|3164|3168.6|3164.9|3162.5|3157.6|241
1733902500000|2024-12-11 07:35:00|3166.9|3163.9|3165.6|3162.6|3167.1|3164.1|3161.1|3158|232
1733902800000|2024-12-11 07:40:00|3165.5|3162.5|3164.5|3161.5|3167.3|3163.6|3163.7|3157.6|178
1733903100000|2024-12-11 07:45:00|3164.6|3161.6|3166.3|3163.3|3168.4|3163.9|3164.2|3160.4|128
1733903400000|2024-12-11 07:50:00|3166.5|3163.5|3163.3|3160.3|3167.9|3163.7|3160.9|3156.9|175
1733903700000|2024-12-11 07:55:00|3163.2|3160.2|3162.7|3159.7|3165.3|3161.3|3161.4|3157.5|128
1733904000000|2024-12-11 08:00:00|3162.5|3159.5|3169.2|3166.2|3169.2|3166.2|3159.5|3155|303
1733904300000|2024-12-11 08:05:00|3169.1|3166.1|3171.7|3168.7|3172.6|3169.3|3168.7|3165.4|213
1733904600000|2024-12-11 08:10:00|3171.6|3168.6|3171.9|3166.5|3172.6|3168.8|3168.3|3163.7|146
1733904900000|2024-12-11 08:15:00|3171|3168|3171.9|3168.9|3173.6|3169.9|3169|3165.9|125
1733905200000|2024-12-11 08:20:00|3171.7|3168.7|3171.1|3168.1|3175.6|3172|3168.3|3164.3|233
1733905500000|2024-12-11 08:25:00|3170.8|3167.8|3175.7|3170.2|3177.3|3172.7|3169.6|3165.2|170
1733905800000|2024-12-11 08:30:00|3175.5|3170|3184.5|3179|3189.1|3183.2|3174.6|3169.9|238
1733906100000|2024-12-11 08:35:00|3184.6|3179.1|3186.1|3183.1|3192|3184.5|3182.9|3179|179
1733906400000|2024-12-11 08:40:00|3186.9|3181.8|3184.2|3178.6|3188.8|3185|3183.4|3177.4|175
1733906700000|2024-12-11 08:45:00|3183.7|3178|3177.1|3171.7|3183.7|3179|3175.3|3171.4|148
1733907000000|2024-12-11 08:50:00|3176.4|3173.4|3176.5|3173.5|3178.7|3173.7|3172.1|3167.9|179
1733907300000|2024-12-11 08:55:00|3176.4|3173.4|3174.1|3171.1|3177.1|3173.4|3172.7|3168.4|112
1733907600000|2024-12-11 09:00:00|3173.9|3170.9|3173.1|3170.1|3175.9|3172.5|3170.6|3167.2|220
1733907900000|2024-12-11 09:05:00|3173.3|3170.3|3174.5|3168.6|3177.7|3170.9|3168.3|3163.9|156
1733908200000|2024-12-11 09:10:00|3174.4|3170.5|3173.3|3170.3|3177.7|3173.9|3171.9|3167.6|241
1733908500000|2024-12-11 09:15:00|3173.5|3170.5|3175.7|3170.7|3175.9|3172|3172.1|3168.3|193
1733908800000|2024-12-11 09:20:00|3174.8|3171.8|3169.5|3166.5|3175.9|3172|3169.4|3165.1|117
1733909100000|2024-12-11 09:25:00|3169.6|3166.6|3170.7|3167.7|3171.6|3168|3166.7|3163.6|164
1733909400000|2024-12-11 09:30:00|3171|3168|3171.3|3168.3|3172.9|3169.9|3170.2|3166.9|74
1733909700000|2024-12-11 09:35:00|3172|3166.8|3172.1|3167|3172.1|3168.6|3168.8|3164.8|107
1733910000000|2024-12-11 09:40:00|3171.2|3167.1|3170.4|3167.4|3175.2|3171.3|3169.1|3166.1|144
1733910300000|2024-12-11 09:45:00|3170.2|3167.2|3168|3165|3171.2|3167.5|3166.9|3163.6|177
1733910600000|2024-12-11 09:50:00|3167.9|3164.9|3166.7|3164.7|3171|3167.8|3165.8|3163.8|144
1733910900000|2024-12-11 09:55:00|3166.8|3164.8|3167.6|3164.6|3168.3|3166.3|3166.2|3163.5|173
1733911200000|2024-12-11 10:00:00|3167.4|3164.4|3169.7|3166.7|3169.9|3166.9|3164.7|3161.7|134
1733911500000|2024-12-11 10:05:00|3170.3|3164.7|3166.2|3163.2|3170.8|3166.4|3165.8|3160|171
1733911800000|2024-12-11 10:10:00|3167.8|3162.2|3171.6|3168.6|3178.3|3169.1|3165.4|3161.1|232
1733912100000|2024-12-11 10:15:00|3172.1|3167.1|3169.8|3166.8|3172.1|3168.2|3168.5|3165.3|182
1733912400000|2024-12-11 10:20:00|3169.9|3166.9|3171.3|3168.3|3171.9|3168.9|3168.5|3165.5|140
1733912700000|2024-12-11 10:25:00|3171|3168|3172.3|3169.3|3173.2|3170.2|3169.3|3166.3|157
1733913000000|2024-12-11 10:30:00|3172.2|3169.2|3168.7|3165.7|3172.4|3169.4|3167.9|3164.9|250
1733913300000|2024-12-11 10:35:00|3168.4|3165.4|3164.9|3161.9|3168.8|3165.8|3163.7|3160.7|270
1733913600000|2024-12-11 10:40:00|3165.1|3162.1|3165.8|3162.8|3167.9|3164.9|3163.6|3161.1|287
1733913900000|2024-12-11 10:45:00|3165.7|3162.7|3166.6|3163.6|3168.6|3165.6|3165.6|3162.6|208
1733914200000|2024-12-11 10:50:00|3166.7|3163.7|3167|3164|3167.7|3164.7|3165.7|3162.7|224
1733914500000|2024-12-11 10:55:00|3167.2|3164.2|3166.1|3163.1|3168.7|3165.7|3165.9|3162.9|208
1733914800000|2024-12-11 11:00:00|3165.9|3162.9|3163.6|3160.6|3166.2|3163.2|3162.4|3159.4|310
1733915100000|2024-12-11 11:05:00|3163.7|3160.7|3165.9|3163.9|3166.9|3164.5|3162.7|3159.7|278
1733915400000|2024-12-11 11:10:00|3165.7|3163.7|3165.3|3163.3|3167.2|3164.9|3164.8|3162.4|331
1733915700000|2024-12-11 11:15:00|3165.4|3163.4|3168.9|3166.9|3169.6|3167.3|3165.4|3163.4|271
1733916000000|2024-12-11 11:20:00|3169|3167|3168.1|3166.1|3170|3168|3167|3165|228
1733916300000|2024-12-11 11:25:00|3168|3166|3169|3167|3169.4|3167.4|3166.2|3163.7|265
1733916600000|2024-12-11 11:30:00|3169.1|3167.1|3168|3166|3170.4|3167.9|3167.6|3164.7|291
1733916900000|2024-12-11 11:35:00|3167.8|3165.8|3168|3165|3168.8|3166.2|3166.1|3163.5|439
1733917200000|2024-12-11 11:40:00|3168.2|3165.2|3167.9|3165.9|3169.1|3167.1|3166.8|3164.3|288
1733917500000|2024-12-11 11:45:00|3167.8|3165.8|3167.1|3164.1|3169|3167|3165.3|3162.6|168
1733917800000|2024-12-11 11:50:00|3167|3164|3170.4|3167.4|3170.7|3168|3166.9|3163.9|164
1733918100000|2024-12-11 11:55:00|3170.6|3167.6|3171.6|3168.6|3174|3171.3|3169.9|3166.9|188
1733918400000|2024-12-11 12:00:00|3171.7|3168.7|3171|3168|3173.9|3171.9|3170.3|3167.9|223
1733918700000|2024-12-11 12:05:00|3171.2|3168.2|3176.4|3173.4|3176.6|3173.6|3171|3168|224
1733919000000|2024-12-11 12:10:00|3176.6|3173.6|3175.4|3173.4|3177.3|3174.4|3173.7|3170.7|231
1733919300000|2024-12-11 12:15:00|3175.3|3173.3|3176.5|3173.5|3179.2|3177.2|3175|3172.7|325
1733919600000|2024-12-11 12:20:00|3176.6|3173.6|3175.5|3172.5|3178|3175.7|3175.4|3172.4|249
1733919900000|2024-12-11 12:25:00|3175.6|3172.6|3172.1|3169.1|3175.6|3172.6|3171.9|3168.9|115
1733920200000|2024-12-11 12:30:00|3171.9|3168.9|3170.1|3167.1|3172.1|3169.1|3170|3167|186
1733920500000|2024-12-11 12:35:00|3170.2|3167.2|3169.7|3166.7|3172.3|3169.7|3169.3|3166.3|159
1733920800000|2024-12-11 12:40:00|3169.6|3166.6|3172.6|3169.6|3173.1|3170.2|3169.6|3166.6|141
1733921100000|2024-12-11 12:45:00|3172.7|3169.7|3169.3|3167.3|3172.8|3170.8|3168.7|3166.7|197
1733921400000|2024-12-11 12:50:00|3169.4|3167.4|3169.1|3166.1|3170.1|3167.8|3168.4|3165.4|143
1733921700000|2024-12-11 12:55:00|3169.2|3166.2|3170.1|3168.1|3171.3|3169.3|3167.8|3165.8|232
1733922000000|2024-12-11 13:00:00|3170|3168|3171.3|3168.3|3171.6|3169.3|3167.4|3165.3|456
1733922300000|2024-12-11 13:05:00|3170.8|3168.8|3170.7|3167.7|3171.9|3169.9|3167.5|3164.8|280
1733922600000|2024-12-11 13:10:00|3170.8|3167.8|3170.4|3167.4|3171.3|3168.8|3167.9|3164.9|291
1733922900000|2024-12-11 13:15:00|3170.5|3167.5|3167.9|3164.9|3172.5|3169.5|3166.7|3163.3|181
1733923200000|2024-12-11 13:20:00|3167.7|3164.7|3162.3|3159.3|3169.1|3166.1|3160.3|3155.6|279
1733923500000|2024-12-11 13:25:00|3162.4|3159.4|3168.4|3156.4|3168.5|3161.4|3160.9|3154.5|270
1733923800000|2024-12-11 13:30:00|3167.5|3155.9|3172.3|3169.3|3175.9|3169.6|3160.3|3154.3|705
1733924100000|2024-12-11 13:35:00|3172.5|3169.5|3166.9|3163.9|3177.5|3173.2|3166.9|3163.9|769
1733924400000|2024-12-11 13:40:00|3166.1|3163.1|3171.8|3169.8|3174.7|3172|3163|3159.1|742
1733924700000|2024-12-11 13:45:00|3172|3170|3171.3|3169.3|3172.8|3170.7|3167.3|3164.9|613
1733925000000|2024-12-11 13:50:00|3171.7|3168.7|3173.1|3170.1|3175.1|3173.1|3168.7|3166.1|630
1733925300000|2024-12-11 13:55:00|3173.2|3170.2|3172.1|3169.1|3175|3172|3170.1|3167.1|328
1733925600000|2024-12-11 14:00:00|3172.3|3169.3|3178.8|3175.8|3179.8|3176.8|3172|3169|333
1733925900000|2024-12-11 14:05:00|3179|3176|3175.1|3172.1|3179.8|3176.8|3173.6|3170.6|419
1733926200000|2024-12-11 14:10:00|3175|3172|3180.5|3177.5|3180.5|3177.5|3173.5|3170.5|377
1733926500000|2024-12-11 14:15:00|3180.1|3177.1|3179.9|3176.9|3183.2|3180.2|3178.9|3175.9|352
1733926800000|2024-12-11 14:20:00|3180|3177|3183.2|3180.2|3183.5|3180.5|3177.5|3174.5|243
1733927100000|2024-12-11 14:25:00|3182.9|3179.9|3180.5|3177.5|3183.3|3180.3|3178|3175|305
1733927400000|2024-12-11 14:30:00|3180.3|3177.3|3182.4|3179.4|3185.5|3182.5|3174.2|3169.8|365
1733927700000|2024-12-11 14:35:00|3182.5|3179.5|3179.6|3176.6|3184.8|3181.8|3178.3|3175.3|511
1733928000000|2024-12-11 14:40:00|3179.3|3176.3|3182.7|3179.7|3184|3181|3178.4|3175.4|521
1733928300000|2024-12-11 14:45:00|3183|3180|3183.9|3181.9|3188|3186|3181.3|3178.3|677
1733928600000|2024-12-11 14:50:00|3184|3182|3190.6|3188.6|3190.8|3188.8|3183.6|3181.6|522
1733928900000|2024-12-11 14:55:00|3190.7|3188.7|3198.4|3195.4|3198.9|3195.9|3190.3|3188.3|482
1733929200000|2024-12-11 15:00:00|3198.6|3195.6|3212.7|3209.7|3214.6|3211.6|3197.8|3195.5|809
1733929500000|2024-12-11 15:05:00|3213.3|3210.3|3205|3202|3214.7|3211.3|3203.5|3200.5|867
1733929800000|2024-12-11 15:10:00|3204.8|3201.8|3213.1|3210.1|3215.2|3212.2|3203.6|3200.6|660
1733930100000|2024-12-11 15:15:00|3213.2|3210.2|3210.8|3207.8|3215.6|3212.6|3208.2|3205.2|629
1733930400000|2024-12-11 15:20:00|3211.1|3208.1|3210.4|3208.4|3214|3212|3208.6|3206.1|405
1733930700000|2024-12-11 15:25:00|3210.5|3208.5|3209.6|3207.6|3214.1|3212.1|3207.6|3205.6|451
1733931000000|2024-12-11 15:30:00|3209.4|3207.4|3214.2|3211.2|3215.3|3212.6|3208.8|3206.8|487
1733931300000|2024-12-11 15:35:00|3214.1|3211.1|3211.1|3209.1|3215.2|3212.2|3210.3|3207.8|437
1733931600000|2024-12-11 15:40:00|3211.3|3208.3|3210.4|3208.4|3214|3212|3208.9|3206.5|398
1733931900000|2024-12-11 15:45:00|3210.3|3208.3|3208.5|3206.5|3212|3210|3207.7|3205.4|411
1733932200000|2024-12-11 15:50:00|3208.6|3206.6|3213.1|3211.1|3214.5|3212.5|3208.6|3206.6|467
1733932500000|2024-12-11 15:55:00|3212.7|3210.7|3207.4|3205.4|3213.1|3211.1|3206.1|3204.1|531
1733932800000|2024-12-11 16:00:00|3207.7|3205.7|3205.8|3203.8|3208|3206|3202.6|3200.6|488
1733933100000|2024-12-11 16:05:00|3205.7|3203.7|3203.2|3201.2|3207.4|3205.4|3200.8|3198.8|461
1733933400000|2024-12-11 16:10:00|3203.1|3201.1|3215.3|3213.3|3215.5|3213.5|3202.5|3200.5|432
1733933700000|2024-12-11 16:15:00|3215.4|3213.4|3212.1|3210.1|3215.9|3213.9|3210.2|3208.2|445
1733934000000|2024-12-11 16:20:00|3211.9|3209.9|3216.5|3214.5|3216.9|3214.9|3210.8|3208.8|355
1733934300000|2024-12-11 16:25:00|3216.6|3214.6|3214.9|3212.9|3217.9|3215.9|3214.3|3212.3|356
1733934600000|2024-12-11 16:30:00|3214.8|3212.8|3216.1|3213.1|3218.7|3216.7|3213.8|3211.8|346
1733934900000|2024-12-11 16:35:00|3215.8|3213.8|3215.9|3213.9|3217.1|3215.1|3213|3210.4|354
1733935200000|2024-12-11 16:40:00|3216|3214|3211.8|3208.8|3216|3214|3211.2|3208.7|293
1733935500000|2024-12-11 16:45:00|3212.1|3209.1|3211.1|3209.1|3213.1|3210.3|3210.2|3207.2|397
1733935800000|2024-12-11 16:50:00|3211|3209|3213.1|3211.1|3214.4|3212.4|3210.9|3208.9|276
1733936100000|2024-12-11 16:55:00|3212.9|3210.9|3213.9|3211.9|3214.9|3212.9|3211.6|3209.6|231
1733936400000|2024-12-11 17:00:00|3214|3212|3218.4|3216.4|3219|3217|3213.2|3211.2|164
1733936700000|2024-12-11 17:05:00|3218.3|3216.3|3216.7|3214.7|3220.2|3218.2|3215.8|3213.8|171
1733937000000|2024-12-11 17:10:00|3216.8|3214.8|3214.3|3212.3|3216.9|3214.9|3213.2|3211.2|270
1733937300000|2024-12-11 17:15:00|3214.2|3212.2|3207.5|3204.5|3214.4|3212.4|3206|3204|206
1733937600000|2024-12-11 17:20:00|3207.4|3204.4|3207.8|3204.8|3209.3|3206.5|3205.8|3203.1|165
1733937900000|2024-12-11 17:25:00|3208.4|3205.4|3206.3|3204.3|3208.9|3206.4|3205.2|3202.9|156
1733938200000|2024-12-11 17:30:00|3206.4|3204.4|3200.7|3197.7|3207|3205|3200.4|3197.7|190
1733938500000|2024-12-11 17:35:00|3200.6|3197.6|3202.7|3200.7|3203.3|3200.7|3199.5|3196.6|174
1733938800000|2024-12-11 17:40:00|3202.8|3200.8|3203.9|3201.9|3206|3203.6|3202.3|3199.9|181
1733939100000|2024-12-11 17:45:00|3204.2|3202.2|3202.5|3200.5|3205.4|3203.4|3202.5|3200.5|169
1733939400000|2024-12-11 17:50:00|3202.4|3200.4|3200.9|3198.9|3202.9|3200.9|3199.9|3197.9|147
1733939700000|2024-12-11 17:55:00|3200.7|3198.7|3197|3195|3200.7|3198.7|3195.6|3193.6|212
1733940000000|2024-12-11 18:00:00|3196.7|3194.7|3199.2|3197.2|3199.8|3197.8|3193.5|3190.9|305
1733940300000|2024-12-11 18:05:00|3199.3|3197.3|3194.6|3192.6|3199.3|3197.3|3193.5|3191.5|219
1733940600000|2024-12-11 18:10:00|3194.5|3192.5|3196|3194|3196.4|3194.4|3193.5|3191.5|220
1733940900000|2024-12-11 18:15:00|3196.1|3194.1|3195.4|3192.4|3197.4|3194.4|3194.2|3191.8|157
1733941200000|2024-12-11 18:20:00|3196.1|3193.1|3200.6|3198.6|3203.4|3201.4|3195.7|3192.7|261
1733941500000|2024-12-11 18:25:00|3200.5|3198.5|3198.6|3196.6|3203.4|3201.4|3198.6|3196.6|273
1733941800000|2024-12-11 18:30:00|3198.5|3196.5|3194.1|3192.1|3200.1|3198.1|3193.8|3191.8|217
1733942100000|2024-12-11 18:35:00|3194.4|3192.4|3196.4|3193.4|3197.2|3195.2|3194.4|3192.4|203
1733942400000|2024-12-11 18:40:00|3196.3|3193.3|3190.9|3188.9|3196.4|3193.5|3190.3|3188.3|191
1733942700000|2024-12-11 18:45:00|3190.8|3188.8|3187.8|3185.8|3192.9|3190.9|3187.2|3185.2|245
1733943000000|2024-12-11 18:50:00|3187.6|3185.6|3186.6|3184.6|3189.2|3187.2|3184.8|3182.8|263
1733943300000|2024-12-11 18:55:00|3186.5|3184.5|3182.6|3180.6|3186.8|3184.8|3181.1|3179.1|199
1733943600000|2024-12-11 19:00:00|3182.4|3180.4|3183.3|3181.3|3184.7|3182.7|3180.3|3178.1|257
1733943900000|2024-12-11 19:05:00|3183.4|3181.4|3184.4|3181.4|3184.8|3182.8|3179.6|3176.6|272
1733944200000|2024-12-11 19:10:00|3184.5|3181.5|3187.4|3185.4|3187.5|3185.5|3183.1|3180.6|227
1733944500000|2024-12-11 19:15:00|3187.6|3185.6|3191.8|3189.8|3191.8|3189.8|3187.5|3185.5|170
1733944800000|2024-12-11 19:20:00|3192.3|3190.3|3190.3|3188.3|3192.6|3190.6|3189.1|3187.1|122
1733945100000|2024-12-11 19:25:00|3190.6|3188.6|3193.1|3191.1|3193.3|3191.3|3190.3|3188.3|139
1733945400000|2024-12-11 19:30:00|3193|3191|3195.7|3193.7|3196.1|3194.1|3190.8|3188.8|167
1733945700000|2024-12-11 19:35:00|3195.9|3193.9|3196.6|3194.6|3198.7|3196.7|3195.9|3193.9|139
1733946000000|2024-12-11 19:40:00|3196|3194|3196.4|3194.4|3197.3|3195.3|3195.5|3193.5|154
1733946300000|2024-12-11 19:45:00|3196.3|3194.3|3196.7|3194.7|3197.4|3195.4|3196.2|3194.2|99
1733946600000|2024-12-11 19:50:00|3196.6|3194.6|3196.4|3194.4|3197.1|3195.1|3195.1|3193.1|137
1733946900000|2024-12-11 19:55:00|3196.1|3194.1|3194.4|3192.4|3196.8|3194.8|3194.4|3192.4|148
1733947200000|2024-12-11 20:00:00|3194.5|3192.5|3198.7|3196.7|3198.9|3196.9|3194.3|3192.3|160
1733947500000|2024-12-11 20:05:00|3198.5|3196.5|3199.1|3197.1|3199.2|3197.2|3198.1|3196.1|100
1733947800000|2024-12-11 20:10:00|3199|3197|3198.7|3196.7|3199.4|3197.4|3197.9|3195.9|94
1733948100000|2024-12-11 20:15:00|3198.8|3196.8|3199.2|3197.2|3199.2|3197.2|3197.7|3195.7|130
1733948400000|2024-12-11 20:20:00|3199.6|3197.6|3198.1|3196.1|3200.4|3198.4|3198.1|3196.1|98
1733948700000|2024-12-11 20:25:00|3198|3196|3197.7|3195.7|3199.5|3197.5|3196.9|3194.9|171
1733949000000|2024-12-11 20:30:00|3197.5|3195.5|3194.4|3192.4|3198.4|3196.4|3194.1|3192.1|151
1733949300000|2024-12-11 20:35:00|3194|3192|3194.9|3192.9|3195|3193|3192.7|3190.7|165
1733949600000|2024-12-11 20:40:00|3194.8|3192.8|3191|3189|3194.8|3192.8|3191|3189|114
1733949900000|2024-12-11 20:45:00|3191.4|3189.4|3191.9|3189.9|3193.8|3191.8|3191.4|3189.4|125
1733950200000|2024-12-11 20:50:00|3192.5|3190.5|3191.1|3189.1|3193.3|3191.3|3190.8|3188.8|144
1733950500000|2024-12-11 20:55:00|3191|3189|3188.5|3186.5|3191|3189|3188|3186|151
1733950800000|2024-12-11 21:00:00|3188.8|3186.8|3188.9|3186.9|3188.9|3186.9|3187.7|3185.7|65
1733951100000|2024-12-11 21:05:00|3188.8|3186.8|3190.6|3188.6|3191|3189|3188.8|3186.8|93
1733951400000|2024-12-11 21:10:00|3190.7|3188.7|3191|3189|3192|3190|3190.3|3188.3|72
1733951700000|2024-12-11 21:15:00|3190.9|3188.9|3191.3|3189.3|3191.5|3189.5|3190.4|3188.4|66
1733952000000|2024-12-11 21:20:00|3191.2|3189.2|3191.8|3189.8|3192.1|3190.1|3191|3189|85
1733952300000|2024-12-11 21:25:00|3191.7|3189.7|3191.3|3189.3|3191.7|3189.7|3190.3|3188.3|63
1733952600000|2024-12-11 21:30:00|3191.2|3189.2|3190.5|3188.5|3191.2|3189.2|3190.4|3188.4|43
1733952900000|2024-12-11 21:35:00|3190.6|3188.6|3190.8|3188.8|3191.2|3189.2|3190|3188|47
1733953200000|2024-12-11 21:40:00|3190.7|3188.7|3191.3|3189.3|3192.2|3189.4|3190.7|3188.3|87
1733953500000|2024-12-11 21:45:00|3191.1|3189.1|3191.4|3189.4|3192.5|3190.5|3191|3189|82
1733953800000|2024-12-11 21:50:00|3191.6|3189.6|3191.2|3188.2|3192|3190|3190.7|3187.7|40
1733954100000|2024-12-11 21:55:00|3191.5|3188.5|3190.9|3187.9|3193.6|3189.5|3190.9|3187.4|29
1733958000000|2024-12-11 23:00:00|3193.6|3187.3|3187.8|3185.8|3193.6|3187.4|3187.7|3185.7|42
1733958300000|2024-12-11 23:05:00|3188.1|3186.1|3190.5|3187.5|3191|3188|3187.8|3185.8|41
1733958600000|2024-12-11 23:10:00|3190.7|3187.7|3191.2|3188.2|3192|3189|3190.3|3187.3|34
1733958900000|2024-12-11 23:15:00|3191.3|3188.3|3190.6|3187.6|3191.5|3188.5|3189.5|3186.5|40
1733959200000|2024-12-11 23:20:00|3190.9|3187.9|3191.5|3188.5|3191.5|3188.5|3189.9|3186.9|26
1733959500000|2024-12-11 23:25:00|3191.6|3188.6|3190.9|3187.9|3191.7|3188.7|3190.3|3187.3|38
1733959800000|2024-12-11 23:30:00|3190.7|3187.7|3192.4|3189.4|3192.4|3189.4|3190.4|3187.4|50
1733960100000|2024-12-11 23:35:00|3192.6|3189.6|3192.9|3189.9|3193|3190|3192.3|3189.3|47
1733960400000|2024-12-11 23:40:00|3193.1|3190.1|3194.8|3189.1|3194.8|3190.8|3191.7|3188.3|65
1733960700000|2024-12-11 23:45:00|3195.3|3189.6|3195.6|3190.2|3195.9|3191.2|3194.2|3189.6|57
1733961000000|2024-12-11 23:50:00|3195.7|3190.1|3195.9|3190.4|3196.5|3191.2|3194.9|3189.7|60
1733961300000|2024-12-11 23:55:00|3196|3190.7|3196.3|3191.3|3196.4|3191.9|3194.9|3190|73
1733961600000|2024-12-12 00:00:00|3195.9|3190.8|3199.4|3194.3|3199.4|3195|3194.8|3190.8|91
1733961900000|2024-12-12 00:05:00|3198.3|3195.3|3199.3|3194.1|3201.1|3197.3|3197.2|3193.2|100
1733962200000|2024-12-12 00:10:00|3198.2|3194|3199.5|3197.5|3199.9|3197.5|3197.7|3193.9|61
1733962500000|2024-12-12 00:15:00|3199.3|3197.3|3199.1|3197.1|3200.2|3198.2|3198|3195.5|128
1733962800000|2024-12-12 00:20:00|3199.2|3197.2|3199.7|3196.7|3199.9|3197.8|3198.2|3196.2|106
1733963100000|2024-12-12 00:25:00|3199.8|3196.8|3199.8|3196.8|3201.2|3198.2|3199|3196|110
1733963400000|2024-12-12 00:30:00|3200|3197|3201.6|3198.6|3202.2|3199.2|3200|3197|176
1733963700000|2024-12-12 00:35:00|3201.4|3198.4|3200.9|3197.9|3201.4|3198.4|3199.5|3196.5|81
1733964000000|2024-12-12 00:40:00|3200.8|3197.8|3200.6|3197.6|3201.2|3198.2|3199.8|3196.8|76
1733964300000|2024-12-12 00:45:00|3200.4|3197.4|3201.9|3198.9|3202.2|3199.2|3199.8|3196.8|67
1733964600000|2024-12-12 00:50:00|3201.8|3198.8|3202.3|3199.3|3202.4|3199.4|3201.6|3198.6|45
1733964900000|2024-12-12 00:55:00|3202.4|3199.4|3205.4|3202.4|3205.9|3202.9|3202.2|3199.4|137
1733965200000|2024-12-12 01:00:00|3206.4|3203.4|3201.7|3199.7|3210.4|3207.4|3201.5|3199.2|494
1733965500000|2024-12-12 01:05:00|3201.8|3199.8|3198.1|3196.1|3202.2|3200.2|3195.1|3193.1|377
1733965800000|2024-12-12 01:10:00|3198.2|3196.2|3198.2|3195.2|3198.7|3196.2|3195.2|3192.7|255
1733966100000|2024-12-12 01:15:00|3197.9|3194.9|3196.4|3193.4|3197.9|3195.1|3194.9|3191.9|216
1733966400000|2024-12-12 01:20:00|3196.6|3193.6|3201.2|3199.2|3201.3|3199.3|3196|3193.5|237
1733966700000|2024-12-12 01:25:00|3201.3|3199.3|3196.8|3194.8|3202|3200|3195.8|3193.3|259
1733967000000|2024-12-12 01:30:00|3196.9|3194.9|3193.4|3191.4|3197.2|3195.2|3190|3187.1|345
1733967300000|2024-12-12 01:35:00|3193.5|3191.5|3193.2|3190.2|3195.2|3192.6|3192.2|3189.2|257
1733967600000|2024-12-12 01:40:00|3193.1|3190.1|3195.6|3192.6|3195.7|3192.7|3192.8|3190.1|191
1733967900000|2024-12-12 01:45:00|3195.4|3192.4|3195|3192|3197.3|3194.7|3194.5|3191.5|184
1733968200000|2024-12-12 01:50:00|3194.8|3191.8|3194.5|3191.5|3195.4|3192.4|3190.4|3187.4|225
1733968500000|2024-12-12 01:55:00|3194.7|3191.7|3195.7|3192.7|3198.7|3193.9|3194|3189.7|219
1733968800000|2024-12-12 02:00:00|3195.8|3192.8|3193.2|3190.2|3201.3|3195.5|3192.5|3189.5|200
1733969100000|2024-12-12 02:05:00|3193.4|3190.4|3189.9|3186.9|3194.2|3190.6|3188.3|3184.6|260
1733969400000|2024-12-12 02:10:00|3190.3|3187.3|3193.9|3190.9|3194.5|3191.5|3189.5|3186.5|214
1733969700000|2024-12-12 02:15:00|3193.7|3190.7|3190|3187|3194.4|3191.4|3188.8|3186.8|147
1733970000000|2024-12-12 02:20:00|3189.9|3186.9|3189.5|3186.5|3191.7|3188.7|3189.1|3186.1|123
1733970300000|2024-12-12 02:25:00|3189.3|3186.3|3192|3189|3193|3190|3188.2|3185.2|116
1733970600000|2024-12-12 02:30:00|3191.8|3188.8|3191.6|3188.6|3195.1|3192.1|3191.1|3188.1|264
1733970900000|2024-12-12 02:35:00|3191.5|3188.5|3193.3|3190.3|3194.2|3191.3|3191.5|3188.5|284
1733971200000|2024-12-12 02:40:00|3193.7|3190.7|3192.6|3189.6|3194.4|3191.4|3190.6|3187.6|243
1733971500000|2024-12-12 02:45:00|3192.8|3189.8|3193.3|3190.3|3195|3192|3192.6|3189.6|141
1733971800000|2024-12-12 02:50:00|3193.2|3190.2|3193|3190|3194.9|3191.9|3192.4|3189.4|156
1733972100000|2024-12-12 02:55:00|3193.1|3190.1|3197.1|3194.1|3197.1|3194.1|3193.1|3190.1|154
1733972400000|2024-12-12 03:00:00|3197.3|3194.3|3199.8|3196.8|3200.8|3197.8|3197|3194|175
1733972700000|2024-12-12 03:05:00|3199.7|3196.7|3200.7|3198.7|3201.4|3199.4|3199.3|3196.3|226
1733973000000|2024-12-12 03:10:00|3200.9|3198.9|3198.7|3195.7|3202.3|3200.3|3197.8|3195.6|217
1733973300000|2024-12-12 03:15:00|3198.8|3195.8|3202.2|3200.2|3202.6|3200.6|3198.4|3195.6|242
1733973600000|2024-12-12 03:20:00|3202.5|3200.5|3198.5|3195.5|3202.6|3200.6|3198.1|3195.1|223
1733973900000|2024-12-12 03:25:00|3198.4|3195.4|3201.3|3198.3|3201.6|3198.6|3197|3194.5|232
1733974200000|2024-12-12 03:30:00|3201.2|3198.2|3202.2|3199.2|3202.8|3199.8|3200.7|3197.7|192
1733974500000|2024-12-12 03:35:00|3202.1|3199.1|3199.8|3197.8|3202.3|3199.3|3199|3196.8|90
1733974800000|2024-12-12 03:40:00|3199.7|3197.7|3199.8|3196.8|3200.8|3198.2|3198.8|3196.4|147
1733975100000|2024-12-12 03:45:00|3199.7|3196.7|3204.3|3201.3|3204.3|3201.3|3198.9|3196.4|124
1733975400000|2024-12-12 03:50:00|3204.1|3201.1|3204.8|3201.8|3206|3203|3203.2|3200.2|115
1733975700000|2024-12-12 03:55:00|3204.9|3201.9|3205.1|3202.1|3205.2|3202.6|3203.3|3200.3|113
1733976000000|2024-12-12 04:00:00|3204.9|3201.9|3205.7|3202.7|3206.6|3203.6|3204.8|3201.8|80
1733976300000|2024-12-12 04:05:00|3205.6|3202.6|3204.8|3201.8|3206.3|3203.3|3204.1|3201.1|93
1733976600000|2024-12-12 04:10:00|3204.9|3201.9|3205.9|3202.9|3206.4|3203.4|3204.7|3201.7|77
1733976900000|2024-12-12 04:15:00|3206.2|3203.2|3207.1|3204.1|3207.3|3204.3|3205.5|3202.5|88
1733977200000|2024-12-12 04:20:00|3206.9|3203.9|3206.5|3203.5|3208.3|3205.8|3206.1|3203.4|110
1733977500000|2024-12-12 04:25:00|3206.4|3203.4|3207.1|3202|3207.8|3203.4|3205.6|3200.3|57
1733977800000|2024-12-12 04:30:00|3205.8|3202.8|3205.7|3202.7|3209.3|3205|3205.4|3200.4|90
1733978100000|2024-12-12 04:35:00|3205.8|3202.8|3206.3|3203.3|3208.7|3203.5|3205.8|3202.5|37
1733978400000|2024-12-12 04:40:00|3206.4|3203.4|3206.1|3203.1|3208.2|3203.5|3206.1|3201.5|21
1733978700000|2024-12-12 04:45:00|3207.7|3202.5|3205.8|3202.8|3208.2|3203.5|3205.5|3199.8|9
1733979000000|2024-12-12 04:50:00|3205.9|3202.9|3206.5|3203.5|3208.5|3203.5|3205.7|3202.5|38
1733979300000|2024-12-12 04:55:00|3208.4|3202.5|3208.9|3202.9|3209.8|3203.8|3206.5|3202.5|93
1733979600000|2024-12-12 05:00:00|3208.3|3203|3209.6|3206.6|3210.4|3207.4|3207.5|3202.9|62
1733979900000|2024-12-12 05:05:00|3209.5|3206.5|3209.7|3206.7|3210.1|3207.1|3209.1|3206.1|69
1733980200000|2024-12-12 05:10:00|3209.6|3206.6|3210|3207|3210.2|3207.2|3209.6|3206.6|63
1733980500000|2024-12-12 05:15:00|3210.1|3204.8|3209.9|3206.9|3211.8|3207.5|3209.8|3204.8|42
1733980800000|2024-12-12 05:20:00|3209.8|3206.8|3208.2|3206.2|3210.1|3207.1|3208.1|3205.8|24
1733981100000|2024-12-12 05:25:00|3208.3|3206.3|3209.6|3207.6|3209.9|3207.7|3208.3|3206.3|69
1733981400000|2024-12-12 05:30:00|3209.7|3207.7|3209|3206|3211.3|3208.9|3206.7|3203.7|270
1733981700000|2024-12-12 05:35:00|3208.8|3205.8|3211.6|3208.6|3212.1|3209.7|3208.8|3205.8|224
1733982000000|2024-12-12 05:40:00|3211.7|3208.7|3212|3209|3216.1|3212.2|3209.9|3206.9|380
1733982300000|2024-12-12 05:45:00|3212.1|3209.1|3221.3|3210.7|3221.3|3213.8|3210|3207|263
1733982600000|2024-12-12 05:50:00|3221.6|3210.8|3218.8|3215.8|3223.4|3218.4|3217.8|3210.8|204
1733982900000|2024-12-12 05:55:00|3219.7|3214.6|3217.7|3212.4|3219.8|3216.4|3215.6|3211.2|121
1733983200000|2024-12-12 06:00:00|3217|3214|3214|3211|3218.4|3214|3213.5|3209.6|141
1733983500000|2024-12-12 06:05:00|3215.1|3210|3213.6|3210.6|3215.4|3212.3|3212.9|3209.9|112
1733983800000|2024-12-12 06:10:00|3213.7|3210.7|3211.2|3208.2|3216|3213|3210.6|3207.6|125
1733984100000|2024-12-12 06:15:00|3211.4|3208.4|3210.4|3207.4|3213.7|3210.7|3209.2|3206.2|108
1733984400000|2024-12-12 06:20:00|3210.5|3207.5|3211.1|3208.1|3212.7|3209.7|3210.5|3207.5|101
1733984700000|2024-12-12 06:25:00|3210.8|3207.8|3213.6|3210.6|3214|3211|3208.7|3205.7|133
1733985000000|2024-12-12 06:30:00|3213.8|3210.8|3213.3|3210.3|3215.1|3212.1|3212.3|3209.3|153
1733985300000|2024-12-12 06:35:00|3213|3210|3215.2|3212.2|3215.7|3212.7|3212.5|3209.5|141
1733985600000|2024-12-12 06:40:00|3215.3|3212.3|3214.3|3211.3|3216.8|3213.8|3213.8|3210.8|142
1733985900000|2024-12-12 06:45:00|3214.4|3211.4|3213.9|3210.9|3214.8|3211.8|3212.8|3209.8|142
1733986200000|2024-12-12 06:50:00|3214.1|3211.1|3218.7|3215.7|3219.3|3216.3|3213.6|3210.6|172
1733986500000|2024-12-12 06:55:00|3218.6|3215.6|3218.9|3215.9|3220|3217|3217.8|3214.8|187
1733986800000|2024-12-12 07:00:00|3219|3216|3224|3218.1|3224|3220.2|3217.9|3214.9|146
1733987100000|2024-12-12 07:05:00|3223.7|3218.2|3221.5|3218.5|3227.7|3223.3|3221|3209.2|149
1733987400000|2024-12-12 07:10:00|3221.4|3218.4|3220.2|3217.2|3222.3|3219.3|3218.6|3215.6|145
1733987700000|2024-12-12 07:15:00|3220.1|3217.1|3220.7|3217.7|3224.2|3221.2|3219.7|3216.7|128
1733988000000|2024-12-12 07:20:00|3220.5|3217.5|3221.3|3218.3|3222.2|3219.2|3218.9|3215.1|120
1733988300000|2024-12-12 07:25:00|3221.2|3218.2|3218.5|3215.5|3221.3|3218.3|3216.3|3213.3|148
1733988600000|2024-12-12 07:30:00|3218.7|3215.7|3216.3|3213.3|3218.7|3215.7|3215.3|3212.3|133
1733988900000|2024-12-12 07:35:00|3216.5|3213.5|3219.2|3216.2|3219.4|3216.4|3216.3|3213.3|154
1733989200000|2024-12-12 07:40:00|3219.3|3216.3|3217.3|3214.3|3219.8|3216.8|3216.8|3213.8|130
1733989500000|2024-12-12 07:45:00|3217.4|3214.4|3216|3213|3218.1|3214.8|3215.9|3212.5|94
1733989800000|2024-12-12 07:50:00|3215.9|3212.9|3213.5|3210.5|3215.9|3212.9|3211.3|3206.3|173
1733990100000|2024-12-12 07:55:00|3213.8|3210.8|3215.9|3212.9|3217.2|3214.5|3211.4|3207.8|185
1733990400000|2024-12-12 08:00:00|3215.2|3212.2|3215.5|3212.5|3216.7|3213.7|3213.6|3210.9|252
1733990700000|2024-12-12 08:05:00|3215.4|3212.4|3214.3|3211.3|3218.2|3214.3|3214|3210|207
1733991000000|2024-12-12 08:10:00|3214.1|3211.1|3215|3213|3215.8|3213.6|3212.7|3210.4|140
1733991300000|2024-12-12 08:15:00|3215.7|3213.7|3220.8|3218.8|3220.8|3218.8|3214.5|3212|140
1733991600000|2024-12-12 08:20:00|3221|3219|3229|3226|3234.3|3228.7|3221|3219|429
1733991900000|2024-12-12 08:25:00|3228.9|3225.9|3234.2|3229|3236|3229.9|3228|3224.5|368
1733992200000|2024-12-12 08:30:00|3234.4|3228.8|3231.7|3228.7|3236.8|3231.7|3230|3226.6|491
1733992500000|2024-12-12 08:35:00|3231.6|3228.6|3229.2|3226.2|3232.2|3229.2|3226.9|3224.7|231
1733992800000|2024-12-12 08:40:00|3229.1|3226.1|3227.6|3224.6|3229.1|3226.1|3225.8|3221.6|323
1733993100000|2024-12-12 08:45:00|3227.8|3224.8|3227.2|3224.2|3228.9|3225.9|3226.3|3223.3|272
1733993400000|2024-12-12 08:50:00|3227.1|3224.1|3228.2|3225.2|3229.2|3226.4|3226.3|3223.3|256
1733993700000|2024-12-12 08:55:00|3228.5|3225.5|3227.3|3224.3|3229.2|3226.2|3226.5|3223.5|197
1733994000000|2024-12-12 09:00:00|3227|3224|3225.1|3222.1|3228.1|3225.7|3224.9|3221.9|296
1733994300000|2024-12-12 09:05:00|3225|3222|3220.1|3217.1|3226.5|3223.5|3218.4|3215.4|281
1733994600000|2024-12-12 09:10:00|3220.2|3217.2|3219.7|3216.7|3221.5|3219|3219.5|3216.6|200
1733994900000|2024-12-12 09:15:00|3219.6|3216.6|3221.8|3219.8|3224.1|3221.2|3219.2|3216.2|273
1733995200000|2024-12-12 09:20:00|3222|3220|3222.3|3219.3|3225.3|3222.3|3221.2|3218.6|258
1733995500000|2024-12-12 09:25:00|3222|3219|3224|3221|3224.7|3221.7|3217.2|3214.2|345
1733995800000|2024-12-12 09:30:00|3224.1|3221.1|3222.7|3219.7|3225.2|3222.5|3222.5|3219.5|259
1733996100000|2024-12-12 09:35:00|3222.5|3219.5|3221.9|3218.9|3225.2|3222.5|3220.6|3218|215
1733996400000|2024-12-12 09:40:00|3222|3219|3218.9|3216.9|3222.7|3220.4|3218.9|3216.2|179
1733996700000|2024-12-12 09:45:00|3219.8|3216.8|3220|3217|3221.2|3218.2|3218.1|3215.1|243
1733997000000|2024-12-12 09:50:00|3219.8|3216.8|3220.7|3217.7|3221|3218.4|3216.7|3214.7|213
1733997300000|2024-12-12 09:55:00|3220.2|3217.2|3218.3|3216.3|3220.5|3217.6|3218.3|3215.8|155
1733997600000|2024-12-12 10:00:00|3218.1|3216.1|3217.9|3215.9|3219.6|3217.4|3215.9|3213.9|234
1733997900000|2024-12-12 10:05:00|3218|3216|3210.2|3207.2|3218.6|3216.4|3208.7|3206.6|219
1733998200000|2024-12-12 10:10:00|3210.3|3207.3|3209.1|3206.1|3211.4|3208.5|3207.5|3204.3|352
1733998500000|2024-12-12 10:15:00|3209.6|3206.6|3208.2|3205.2|3210.1|3207.1|3207.4|3204.4|141
1733998800000|2024-12-12 10:20:00|3208.4|3205.4|3208|3205|3209.7|3206.8|3206.4|3203.4|236
1733999100000|2024-12-12 10:25:00|3208.8|3205.8|3210.3|3207.3|3211.7|3209.3|3208.2|3205.3|232
1733999400000|2024-12-12 10:30:00|3210.4|3207.4|3210.2|3207.2|3211.7|3208.7|3209.5|3206.5|196
1733999700000|2024-12-12 10:35:00|3210.3|3207.3|3211.5|3208.5|3212|3209|3210.1|3207.1|148
1734000000000|2024-12-12 10:40:00|3211.3|3208.3|3214.8|3211.8|3215.3|3212.3|3211.1|3208.1|140
1734000300000|2024-12-12 10:45:00|3214.6|3211.6|3206|3204|3214.6|3211.6|3205.2|3202.2|289
1734000600000|2024-12-12 10:50:00|3206.5|3203.5|3205.5|3202.5|3206.9|3203.9|3202.5|3200.5|270
1734000900000|2024-12-12 10:55:00|3205.4|3202.4|3199.8|3196.8|3206|3203.7|3197.9|3194.9|284
1734001200000|2024-12-12 11:00:00|3200|3197|3193.8|3190.8|3200.6|3197.6|3188.3|3185.3|399
1734001500000|2024-12-12 11:05:00|3193.7|3190.7|3190.5|3187.5|3196.9|3193.9|3186.9|3183.9|591
1734001800000|2024-12-12 11:10:00|3190.6|3187.6|3185.6|3182.6|3191.8|3188.8|3181.1|3179.1|673
1734002100000|2024-12-12 11:15:00|3185.5|3182.5|3185.3|3182.3|3187.6|3185.6|3184|3181|516
1734002400000|2024-12-12 11:20:00|3185.5|3182.5|3189|3186|3190.6|3187.6|3185.5|3182.5|372
1734002700000|2024-12-12 11:25:00|3190|3187|3190.5|3187.5|3192|3189|3187.7|3184.8|397
1734003000000|2024-12-12 11:30:00|3190.4|3187.4|3189.9|3187.9|3193.8|3190.8|3189.2|3186.2|358
1734003300000|2024-12-12 11:35:00|3190.2|3187.2|3190.6|3187.6|3191.9|3188.9|3189|3186|335
1734003600000|2024-12-12 11:40:00|3190.4|3187.4|3190.9|3187.9|3192.6|3189.8|3188|3185.4|380
1734003900000|2024-12-12 11:45:00|3190.8|3187.8|3187.6|3184.6|3191.4|3188.4|3186.5|3183.5|381
1734004200000|2024-12-12 11:50:00|3187.7|3184.7|3189.1|3186.1|3190.8|3187.8|3187.3|3184.3|425
1734004500000|2024-12-12 11:55:00|3188.6|3185.6|3188.9|3185.9|3190.7|3187.7|3187.1|3184.1|281
1734004800000|2024-12-12 12:00:00|3189.1|3186.1|3187.4|3185.4|3190.3|3187.5|3186.4|3183.4|243
1734005100000|2024-12-12 12:05:00|3187.5|3185.5|3188.8|3186.8|3190.2|3187.6|3187.5|3184.5|182
1734005400000|2024-12-12 12:10:00|3189.2|3187.2|3189.9|3186.9|3191.8|3189.1|3189|3186.2|188
1734005700000|2024-12-12 12:15:00|3189.8|3186.8|3189.9|3186.9|3192.1|3189.1|3188.7|3185.7|244
1734006000000|2024-12-12 12:20:00|3189.8|3186.8|3185.6|3182.6|3189.8|3186.8|3184.1|3181.1|301
1734006300000|2024-12-12 12:25:00|3185.3|3182.3|3185.4|3182.4|3187.5|3184.6|3184|3181|192
1734006600000|2024-12-12 12:30:00|3185.2|3182.2|3187.7|3185.7|3188.5|3186|3183.8|3181|152
1734006900000|2024-12-12 12:35:00|3187.8|3185.8|3183.8|3180.8|3189|3186.8|3183.8|3180.8|249
1734007200000|2024-12-12 12:40:00|3183.5|3180.5|3183.1|3180.1|3184.2|3182|3180.3|3175.2|311
1734007500000|2024-12-12 12:45:00|3182.9|3179.9|3182.8|3180.8|3185.4|3182.4|3182.2|3179.5|185
1734007800000|2024-12-12 12:50:00|3182.5|3180.5|3177.2|3174.2|3182.5|3180.5|3174.8|3171.8|452
1734008100000|2024-12-12 12:55:00|3176.8|3173.8|3175|3172|3178.7|3175.7|3174.7|3171.7|339
1734008400000|2024-12-12 13:00:00|3175.3|3172.3|3174.1|3171.1|3180.9|3177.9|3172.2|3170.2|647
1734008700000|2024-12-12 13:05:00|3174|3171|3178.4|3175.4|3178.5|3176.2|3169.9|3167.8|399
1734009000000|2024-12-12 13:10:00|3178.3|3175.3|3177.6|3174.6|3179.6|3176.6|3175.9|3173.1|270
1734009300000|2024-12-12 13:15:00|3177.4|3174.4|3181.7|3178.7|3183.1|3180.1|3172.4|3170.1|607
1734009600000|2024-12-12 13:20:00|3181.9|3178.9|3185.5|3183.5|3187|3184.7|3181.1|3178.1|503
1734009900000|2024-12-12 13:25:00|3185.6|3183.6|3188|3185|3188.8|3186.4|3185.1|3182.1|279
1734010200000|2024-12-12 13:30:00|3189.5|3184.9|3184.4|3182.4|3193|3189.3|3181.4|3179.1|666
1734010500000|2024-12-12 13:35:00|3184.5|3182.5|3180|3178|3186.4|3183.8|3178.3|3176.3|830
1734010800000|2024-12-12 13:40:00|3180.9|3178.9|3177.8|3175.8|3181.6|3179.6|3177.5|3175.5|539
1734011100000|2024-12-12 13:45:00|3177.7|3175.7|3180.9|3178.9|3182.2|3180.2|3173|3170.3|498
1734011400000|2024-12-12 13:50:00|3181.1|3179.1|3175.8|3172.8|3182.3|3180.2|3175.2|3172.2|662
1734011700000|2024-12-12 13:55:00|3176.1|3173.1|3171.7|3169.7|3179|3176|3170.6|3168.4|805
1734012000000|2024-12-12 14:00:00|3171.1|3169.1|3174.5|3171.5|3176.1|3173.5|3169.2|3166.2|741
1734012300000|2024-12-12 14:05:00|3174.2|3171.2|3168.2|3166.2|3174.7|3171.7|3167|3164.4|648
1734012600000|2024-12-12 14:10:00|3168.4|3166.4|3161.7|3158.7|3169.8|3167.8|3160.1|3156.4|706
1734012900000|2024-12-12 14:15:00|3161.8|3158.8|3158.8|3155.8|3163.6|3160.6|3155.6|3152.6|833
1734013200000|2024-12-12 14:20:00|3158.7|3155.7|3150.7|3148.7|3160.3|3157.5|3149.9|3147.9|747
1734013500000|2024-12-12 14:25:00|3150.8|3148.8|3144.3|3142.3|3152.7|3149.7|3140.6|3138.6|694
1734013800000|2024-12-12 14:30:00|3144.7|3141.7|3133.5|3130.5|3144.7|3141.9|3132.2|3129.2|1016
1734014100000|2024-12-12 14:35:00|3132.8|3130.8|3130.3|3128.3|3133.4|3130.8|3127.7|3124.9|840
1734014400000|2024-12-12 14:40:00|3130.2|3128.2|3117.9|3115.9|3131.2|3128.2|3117.8|3115.8|955
1734014700000|2024-12-12 14:45:00|3118.5|3115.5|3128.8|3125.8|3131.9|3128.9|3117.7|3115.2|902
1734015000000|2024-12-12 14:50:00|3128.9|3125.9|3134|3131|3137.4|3134.4|3128.9|3125.9|771
1734015300000|2024-12-12 14:55:00|3133.8|3130.8|3131|3128|3136.4|3133.9|3128.6|3126.6|714
1734015600000|2024-12-12 15:00:00|3129.6|3127.6|3131.5|3128.5|3134.1|3132.1|3125.6|3123.6|823
1734015900000|2024-12-12 15:05:00|3131.7|3128.7|3119.3|3116.3|3134.7|3132.7|3117.6|3115.5|729
1734016200000|2024-12-12 15:10:00|3119.2|3116.2|3112.2|3109.2|3119.7|3117.7|3111.2|3108.2|880
1734016500000|2024-12-12 15:15:00|3112.4|3109.4|3113.8|3110.8|3117.1|3114.5|3110.3|3107.3|725
1734016800000|2024-12-12 15:20:00|3113.1|3111.1|3118.1|3116.1|3123.2|3121|3112.1|3109.1|611
1734017100000|2024-12-12 15:25:00|3118.3|3116.3|3116|3113|3120.3|3118|3115.4|3112.4|678
1734017400000|2024-12-12 15:30:00|3115.9|3112.9|3103.4|3100.4|3115.9|3112.9|3099.8|3097.8|808
1734017700000|2024-12-12 15:35:00|3102.8|3099.8|3105.2|3103.2|3108.2|3106.2|3101|3098.9|708
1734018000000|2024-12-12 15:40:00|3105.1|3103.1|3091.4|3089.4|3105.5|3103.5|3089.2|3087.2|680
1734018300000|2024-12-12 15:45:00|3090.8|3088.8|3097.7|3094.7|3099.6|3097.6|3089.1|3087.1|754
1734018600000|2024-12-12 15:50:00|3098|3095|3097.4|3095.4|3099.5|3097|3089.7|3087.7|724
1734018900000|2024-12-12 15:55:00|3097.6|3095.6|3098.5|3095.5|3101.1|3099|3096.4|3093.9|710
1734019200000|2024-12-12 16:00:00|3098.7|3095.7|3101.8|3098.8|3105.6|3102.6|3097.4|3094.6|624
1734019500000|2024-12-12 16:05:00|3101.7|3098.7|3104|3102|3107.9|3105.8|3101.3|3098.3|486
1734019800000|2024-12-12 16:10:00|3104.1|3102.1|3106.2|3104.2|3107.3|3105.3|3103.1|3100.8|428
1734020100000|2024-12-12 16:15:00|3106.4|3104.4|3106.1|3104.1|3108.6|3106.3|3102.5|3100.2|459
1734020400000|2024-12-12 16:20:00|3106.2|3104.2|3102|3100|3106.9|3104.6|3100.1|3098.1|439
1734020700000|2024-12-12 16:25:00|3102.6|3100.6|3101.9|3099.9|3103.7|3101.2|3098.8|3096.8|392
1734021000000|2024-12-12 16:30:00|3102.7|3100.7|3104|3102|3104.3|3102.3|3100.3|3097.9|339
1734021300000|2024-12-12 16:35:00|3103.5|3101.5|3108.2|3106.2|3109.9|3107.5|3101.5|3099.5|316
1734021600000|2024-12-12 16:40:00|3107.9|3105.9|3107.3|3105.3|3109|3106|3104.3|3102.3|280
1734021900000|2024-12-12 16:45:00|3107.2|3105.2|3105.4|3103.4|3107.6|3105.6|3103.8|3101.8|316
1734022200000|2024-12-12 16:50:00|3105.5|3103.5|3104.8|3102.8|3106.8|3104.8|3104.7|3102.7|231
1734022500000|2024-12-12 16:55:00|3104.9|3102.9|3107.2|3105.2|3108.5|3106.5|3103.5|3100.5|255
1734022800000|2024-12-12 17:00:00|3107.3|3105.3|3110.7|3107.7|3112.9|3110.5|3105.9|3103.7|375
1734023100000|2024-12-12 17:05:00|3110.5|3107.5|3112|3109|3112.3|3109.5|3108.1|3106|310
1734023400000|2024-12-12 17:10:00|3111.9|3108.9|3113.4|3111.4|3114.2|3111.6|3110.8|3108.1|327
1734023700000|2024-12-12 17:15:00|3113.5|3111.5|3112.1|3109.1|3116.2|3113.2|3111.7|3109|304
1734024000000|2024-12-12 17:20:00|3112|3109|3109.5|3107.5|3112.6|3110.2|3108.4|3106.4|244
1734024300000|2024-12-12 17:25:00|3109.6|3107.6|3110.8|3108.8|3111|3109|3108.8|3106.8|190
1734024600000|2024-12-12 17:30:00|3110.6|3108.6|3110.2|3108.2|3112.8|3110.8|3110.1|3107.6|223
1734024900000|2024-12-12 17:35:00|3110.4|3108.4|3107.1|3105.1|3110.4|3108.4|3106.6|3104.6|234
1734025200000|2024-12-12 17:40:00|3107|3105|3108|3106|3108.5|3106.5|3105.5|3103.5|194
1734025500000|2024-12-12 17:45:00|3108.2|3106.2|3107|3105|3109.4|3107.4|3106.9|3104.9|195
1734025800000|2024-12-12 17:50:00|3106.7|3104.7|3105.6|3103.6|3107.3|3105.2|3104.5|3102.5|180
1734026100000|2024-12-12 17:55:00|3105.7|3103.7|3107.7|3105.7|3108.1|3106.1|3104.6|3102.6|170
1734026400000|2024-12-12 18:00:00|3107.6|3105.6|3101.6|3099.6|3109.3|3106.3|3101.6|3099.6|209
1734026700000|2024-12-12 18:05:00|3101.7|3099.7|3098.3|3096.3|3102.7|3100.7|3096.4|3094.3|295
1734027000000|2024-12-12 18:10:00|3098.4|3096.4|3099.1|3097.1|3100.9|3098.7|3097.5|3095.2|246
1734027300000|2024-12-12 18:15:00|3099.6|3097.6|3098.8|3096.8|3102.8|3100.2|3097.9|3095.9|237
1734027600000|2024-12-12 18:20:00|3098.9|3096.9|3100.7|3097.7|3100.8|3098.5|3096.2|3094.2|256
1734027900000|2024-12-12 18:25:00|3101.1|3098.1|3103.9|3101.9|3105.1|3103.1|3100.2|3097.8|228
1734028200000|2024-12-12 18:30:00|3103.7|3101.7|3106.8|3104.8|3109.9|3107.4|3103.7|3101.7|254
1734028500000|2024-12-12 18:35:00|3106.7|3104.7|3105.6|3103.6|3106.9|3104.9|3104.1|3101.9|156
1734028800000|2024-12-12 18:40:00|3105.4|3103.4|3108.8|3106.8|3109.2|3107.2|3104.2|3102|127
1734029100000|2024-12-12 18:45:00|3108.7|3106.7|3108.6|3106.6|3110.5|3108.5|3107.6|3105.3|179
1734029400000|2024-12-12 18:50:00|3108.7|3106.7|3107|3105|3108.9|3106.9|3106.9|3104.8|200
1734029700000|2024-12-12 18:55:00|3106.9|3104.9|3105|3103|3107|3105|3104.5|3102.3|139
1734030000000|2024-12-12 19:00:00|3104.9|3102.9|3107.9|3105.9|3108.2|3106.2|3104|3101.6|218
1734030300000|2024-12-12 19:05:00|3108.1|3106.1|3107.9|3105.9|3110|3108|3107.4|3105.4|162
1734030600000|2024-12-12 19:10:00|3107.8|3105.8|3106.5|3104.5|3108.5|3105.9|3106.3|3104|100
1734030900000|2024-12-12 19:15:00|3106.6|3104.6|3105.5|3103.5|3107.7|3105.6|3105|3102|134
1734031200000|2024-12-12 19:20:00|3105.4|3103.4|3102.8|3099.8|3107|3105|3102.1|3099.6|133
1734031500000|2024-12-12 19:25:00|3102.9|3099.9|3099.3|3096.3|3103.1|3100.5|3099|3096.3|113
1734031800000|2024-12-12 19:30:00|3099.4|3096.4|3100|3098|3101.5|3098.6|3097.6|3095.1|147
1734032100000|2024-12-12 19:35:00|3100.1|3098.1|3097.8|3094.8|3100.9|3098.9|3096.8|3094.5|104
1734032400000|2024-12-12 19:40:00|3097.7|3094.7|3098.6|3095.6|3098.8|3096.5|3096.9|3094.3|79
1734032700000|2024-12-12 19:45:00|3098.5|3095.5|3098.1|3095.1|3098.7|3096.1|3096.5|3094.1|96
1734033000000|2024-12-12 19:50:00|3098|3095|3097.8|3095.8|3099.1|3097|3097.7|3095|62
1734033300000|2024-12-12 19:55:00|3097.9|3095.9|3096.9|3094.9|3098.9|3096.9|3096|3094|94
1734033600000|2024-12-12 20:00:00|3097|3095|3097|3094|3097.9|3095.5|3096|3093.9|62
1734033900000|2024-12-12 20:05:00|3096.9|3093.9|3098.1|3096.1|3098.3|3096.2|3095.7|3093|93
1734034200000|2024-12-12 20:10:00|3098|3096|3096.8|3094.8|3098.3|3096.3|3096.5|3094.5|72
1734034500000|2024-12-12 20:15:00|3096.7|3094.7|3098.3|3096.3|3099.9|3097.9|3096.7|3094.7|105
1734034800000|2024-12-12 20:20:00|3098.2|3096.2|3096.2|3094.2|3098.2|3096.2|3095.5|3093.5|98
1734035100000|2024-12-12 20:25:00|3096.3|3094.3|3095.8|3093.8|3097.2|3095.2|3094.8|3092.8|106
1734035400000|2024-12-12 20:30:00|3096|3094|3100.1|3098.1|3100.1|3098.1|3095.2|3092.8|171
1734035700000|2024-12-12 20:35:00|3100|3098|3097.6|3095.6|3100|3098|3097|3095|84
1734036000000|2024-12-12 20:40:00|3097.3|3095.3|3098.6|3096.6|3099.3|3097.3|3097.3|3095.3|131
1734036300000|2024-12-12 20:45:00|3098.5|3096.5|3097.8|3095.8|3099.4|3097.4|3097.4|3095.4|112
1734036600000|2024-12-12 20:50:00|3097.7|3095.7|3098.2|3096.2|3098.3|3096.3|3097.3|3095.3|117
1734036900000|2024-12-12 20:55:00|3098.3|3096.3|3098.1|3096.1|3099.4|3097.4|3097.4|3095.4|165
1734037200000|2024-12-12 21:00:00|3098|3096|3095.3|3093.3|3098.1|3096.1|3094.8|3092.6|124
1734037500000|2024-12-12 21:05:00|3095.7|3092.7|3096.4|3094.4|3097.3|3095.2|3094.4|3092.2|128
1734037800000|2024-12-12 21:10:00|3096.1|3094.1|3096.6|3094.6|3097.6|3095.2|3096|3093.4|120
1734038100000|2024-12-12 21:15:00|3096.8|3094.8|3098.4|3096.4|3098.7|3096.4|3096.3|3094.2|125
1734038400000|2024-12-12 21:20:00|3098.6|3096.6|3100.5|3097.5|3101.1|3099|3098.2|3096.2|74
1734038700000|2024-12-12 21:25:00|3100.6|3097.6|3100.9|3097.9|3102.1|3099.7|3100.2|3097.6|100
1734039000000|2024-12-12 21:30:00|3101.2|3098.2|3099.8|3097.8|3101.2|3098.6|3099.5|3096.9|46
1734039300000|2024-12-12 21:35:00|3100.3|3097.3|3099.2|3096.2|3100.5|3098.1|3099|3096.2|60
1734039600000|2024-12-12 21:40:00|3099.7|3096.7|3099|3096|3099.7|3097.2|3098.3|3095.6|77
1734039900000|2024-12-12 21:45:00|3099.1|3096.1|3098|3096|3099.1|3096.7|3098|3095.5|50
1734040200000|2024-12-12 21:50:00|3097.9|3095.9|3099|3096|3099|3096.7|3097.9|3095.6|48
1734040500000|2024-12-12 21:55:00|3098.7|3095.7|3099.8|3094.6|3100.7|3096.3|3097.3|3092.3|75
1734044400000|2024-12-12 23:00:00|3099.7|3092.4|3093.8|3090.8|3099.7|3092.7|3093.4|3088.8|133
1734044700000|2024-12-12 23:05:00|3093.6|3090.6|3095.3|3093.3|3098.3|3095.5|3092.5|3088.3|80
1734045000000|2024-12-12 23:10:00|3095.2|3093.2|3094.5|3091.5|3096|3093.8|3094.2|3091.2|46
1734045300000|2024-12-12 23:15:00|3094.6|3091.6|3094.8|3091.8|3095.2|3092.2|3093|3090|63
1734045600000|2024-12-12 23:20:00|3094.6|3091.6|3094.3|3091.3|3094.6|3091.6|3093.9|3090.9|35
1734045900000|2024-12-12 23:25:00|3094.4|3091.4|3091.4|3088.4|3095|3092|3091.4|3088.4|55
1734046200000|2024-12-12 23:30:00|3091.7|3088.7|3092.2|3089.2|3092.9|3089.9|3091.4|3088.4|54
1734046500000|2024-12-12 23:35:00|3092.3|3089.3|3092.2|3089.2|3093.5|3090.5|3092.1|3089.1|37
1734046800000|2024-12-12 23:40:00|3092.3|3089.3|3092.6|3089.6|3092.6|3089.6|3092.1|3089.1|12
1734047100000|2024-12-12 23:45:00|3092.8|3089.8|3093.2|3090.2|3093.8|3090.8|3092.8|3089.8|26
1734047400000|2024-12-12 23:50:00|3092.9|3089.9|3093.5|3090.5|3093.9|3090.9|3092.9|3089.9|25
1734047700000|2024-12-12 23:55:00|3093.4|3090.4|3092.5|3089.5|3093.5|3090.5|3092.2|3088|23
1734048000000|2024-12-13 00:00:00|3093|3090|3089.2|3086.2|3093|3090|3088.1|3085.1|166
1734048300000|2024-12-13 00:05:00|3089|3086|3088.8|3085.8|3090.1|3087.1|3088.6|3085.6|57
1734048600000|2024-12-13 00:10:00|3088.9|3085.9|3092.8|3089.8|3093.7|3090.7|3088.9|3085.9|85
1734048900000|2024-12-13 00:15:00|3092.9|3089.9|3093.6|3090.6|3093.9|3090.9|3092.9|3089.9|62
1734049200000|2024-12-13 00:20:00|3093.4|3090.4|3093.2|3090.2|3094.1|3091.1|3091.6|3088.6|51
1734049500000|2024-12-13 00:25:00|3093.1|3090.1|3092.3|3089.3|3093.6|3090.6|3091.6|3088.6|49
1734049800000|2024-12-13 00:30:00|3092.4|3089.4|3092.9|3090.9|3093.4|3090.9|3091.5|3088.5|29
1734050100000|2024-12-13 00:35:00|3093|3091|3095.6|3092.6|3095.7|3092.7|3092.7|3090|64
1734050400000|2024-12-13 00:40:00|3095.5|3092.5|3096.6|3093.6|3097.1|3094.1|3095.3|3092.3|67
1734050700000|2024-12-13 00:45:00|3096.4|3093.4|3095.4|3092.4|3097.1|3094.1|3094.1|3090|62
1734051000000|2024-12-13 00:50:00|3095.1|3092.1|3095.6|3092.6|3096|3093|3094.3|3091.3|134
1734051300000|2024-12-13 00:55:00|3095.8|3092.8|3097.4|3094.4|3098.9|3095.9|3094.3|3091.3|142
1734051600000|2024-12-13 01:00:00|3096.6|3093.6|3097.3|3094.3|3099.4|3096.4|3094.3|3091.3|686
1734051900000|2024-12-13 01:05:00|3097.2|3094.2|3101.1|3098.1|3102|3099|3096.5|3093.5|369
1734052200000|2024-12-13 01:10:00|3101.3|3098.3|3102|3099|3103.6|3100.6|3099.8|3096.8|474
1734052500000|2024-12-13 01:15:00|3101.9|3098.9|3109.2|3106.2|3109.5|3106.5|3100|3097|560
1734052800000|2024-12-13 01:20:00|3109.3|3106.3|3109.2|3106.2|3111|3108|3105.9|3102.9|438
1734053100000|2024-12-13 01:25:00|3109.4|3106.4|3107|3104|3109.9|3106.9|3106.7|3103.7|269
1734053400000|2024-12-13 01:30:00|3106.9|3103.9|3110|3107|3112.3|3109.3|3106.3|3103.3|348
1734053700000|2024-12-13 01:35:00|3109.7|3106.7|3108.2|3105.2|3110.1|3107.1|3105.1|3102.1|347
1734054000000|2024-12-13 01:40:00|3108|3105|3105.4|3102.4|3109.4|3106.4|3104.4|3101.4|310
1734054300000|2024-12-13 01:45:00|3105.3|3102.3|3104.6|3101.6|3110.4|3107.4|3102.8|3099.8|404
1734054600000|2024-12-13 01:50:00|3104.5|3101.5|3101.5|3098.5|3105.5|3102.5|3099.8|3096.8|489
1734054900000|2024-12-13 01:55:00|3101.4|3098.4|3104.7|3101.7|3106.5|3103.5|3101.1|3098.1|524
1734055200000|2024-12-13 02:00:00|3105.1|3102.1|3100.2|3097.2|3105.2|3102.2|3098.4|3095.4|503
1734055500000|2024-12-13 02:05:00|3100|3097|3099.1|3096.1|3103.3|3100.3|3098.9|3095.9|432
1734055800000|2024-12-13 02:10:00|3098.8|3095.8|3099.5|3096.5|3101.9|3098.9|3097.6|3094.6|340
1734056100000|2024-12-13 02:15:00|3099.7|3096.7|3096.2|3093.2|3099.8|3096.8|3095.6|3092.6|305
1734056400000|2024-12-13 02:20:00|3096.1|3093.1|3096.6|3093.6|3097.1|3094.2|3093.6|3091.6|212
1734056700000|2024-12-13 02:25:00|3096.5|3093.5|3093.6|3090.6|3096.6|3094|3093.6|3090.6|206
1734057000000|2024-12-13 02:30:00|3093.5|3090.5|3096.2|3093.2|3096.5|3093.5|3091.6|3088.6|278
1734057300000|2024-12-13 02:35:00|3096.3|3093.3|3095.7|3092.7|3098.3|3095.3|3093.4|3090.4|474
1734057600000|2024-12-13 02:40:00|3095.9|3092.9|3095.2|3092.2|3097|3094|3094.1|3091.1|300
1734057900000|2024-12-13 02:45:00|3095.3|3092.3|3094.8|3091.8|3096.4|3093.5|3093.5|3090.5|362
1734058200000|2024-12-13 02:50:00|3094.9|3091.9|3093.8|3090.8|3095.3|3092.3|3092.5|3089.5|262
1734058500000|2024-12-13 02:55:00|3093.5|3090.5|3093.8|3090.8|3093.8|3090.8|3090.8|3087.8|244
1734058800000|2024-12-13 03:00:00|3093.9|3090.9|3094.6|3091.6|3095.7|3092.7|3093.5|3090.5|238
1734059100000|2024-12-13 03:05:00|3094.5|3091.5|3094.2|3091.2|3096.9|3093.9|3093.3|3090.3|217
1734059400000|2024-12-13 03:10:00|3093.9|3090.9|3093.8|3090.8|3094.8|3091.8|3093.1|3090.1|195
1734059700000|2024-12-13 03:15:00|3093.6|3090.6|3096.5|3093.5|3096.9|3093.9|3093.6|3090.6|244
1734060000000|2024-12-13 03:20:00|3096.1|3093.1|3096.3|3093.3|3096.5|3093.5|3095|3092|114
1734060300000|2024-12-13 03:25:00|3096|3093|3098.8|3095.8|3098.8|3095.8|3095|3092|176
1734060600000|2024-12-13 03:30:00|3098.2|3095.2|3099.6|3096.6|3100.4|3097.4|3097.8|3094.8|148
1734060900000|2024-12-13 03:35:00|3099.5|3096.5|3100|3097|3101|3098|3098.7|3095.7|106
1734061200000|2024-12-13 03:40:00|3099.9|3096.9|3100.6|3097.6|3101.3|3098.3|3099.2|3096.2|145
1734061500000|2024-12-13 03:45:00|3100.8|3097.8|3097.2|3094.2|3101.1|3098.1|3096.1|3093.1|186
1734061800000|2024-12-13 03:50:00|3097.3|3094.3|3096.4|3093.4|3097.3|3094.3|3095.9|3092.9|117
1734062100000|2024-12-13 03:55:00|3096.6|3093.6|3095.4|3092.4|3096.6|3093.6|3094.7|3091.7|134
1734062400000|2024-12-13 04:00:00|3095.5|3092.5|3094.2|3091.2|3095.6|3092.6|3092.1|3089.1|141
1734062700000|2024-12-13 04:05:00|3094.3|3091.3|3097.2|3094.2|3097.8|3094.8|3093.6|3090.6|98
1734063000000|2024-12-13 04:10:00|3097.1|3094.1|3094.8|3091.8|3097.4|3094.4|3094.7|3091.7|85
1734063300000|2024-12-13 04:15:00|3094.6|3091.6|3092.9|3089.9|3094.6|3091.6|3092.6|3089.6|99
1734063600000|2024-12-13 04:20:00|3093.2|3090.2|3094.6|3091.6|3095.1|3092.1|3093.1|3090.1|105
1734063900000|2024-12-13 04:25:00|3094.3|3091.3|3095.6|3092.6|3096.2|3093.2|3093.9|3090.9|91
1734064200000|2024-12-13 04:30:00|3095.7|3092.7|3096.2|3093.2|3097.3|3094.3|3095.6|3092.6|93
1734064500000|2024-12-13 04:35:00|3096.1|3093.1|3095.3|3092.3|3096.8|3093.8|3095.3|3092.3|110
1734064800000|2024-12-13 04:40:00|3095.2|3092.2|3094.1|3091.1|3095.2|3092.2|3093.7|3090.7|30
1734065100000|2024-12-13 04:45:00|3094.7|3091.7|3095.1|3092.1|3095.7|3092.7|3094.6|3091.6|35
1734065400000|2024-12-13 04:50:00|3094.9|3091.9|3095.8|3092.8|3096.3|3093.3|3094.5|3091.5|74
1734065700000|2024-12-13 04:55:00|3095.9|3092.9|3096.8|3093.8|3096.9|3094|3095|3092|59
1734066000000|2024-12-13 05:00:00|3096.9|3093.9|3094.6|3091.6|3097.5|3094.5|3094.1|3091.1|77
1734066300000|2024-12-13 05:05:00|3094.3|3091.3|3092.9|3089.9|3094.7|3091.7|3092.8|3089.8|81
1734066600000|2024-12-13 05:10:00|3093|3090|3090.2|3087.2|3093.1|3090.1|3089.3|3086.3|87
1734066900000|2024-12-13 05:15:00|3090.1|3087.1|3090.6|3087.6|3091|3088|3089|3086|86
1734067200000|2024-12-13 05:20:00|3090.7|3087.7|3090.8|3087.8|3091.2|3089.2|3088.9|3085.9|93
1734067500000|2024-12-13 05:25:00|3090.9|3087.9|3091.1|3088.1|3092.7|3089.8|3090.4|3087.4|94
1734067800000|2024-12-13 05:30:00|3090.7|3087.7|3092.5|3090.5|3093.3|3090.7|3089.3|3086.3|272
1734068100000|2024-12-13 05:35:00|3092.2|3090.2|3093.5|3090.5|3094.6|3091.6|3090.8|3087.8|282
1734068400000|2024-12-13 05:40:00|3093.6|3090.6|3097.1|3094.1|3098.5|3095.5|3093.2|3090.3|321
1734068700000|2024-12-13 05:45:00|3097.3|3094.3|3096.1|3093.1|3098|3095|3095.4|3092.4|253
1734069000000|2024-12-13 05:50:00|3096.2|3093.2|3099|3096|3099.2|3096.2|3094.5|3091.5|302
1734069300000|2024-12-13 05:55:00|3099.1|3096.1|3100.7|3097.7|3101|3098|3098.4|3095.4|254
1734069600000|2024-12-13 06:00:00|3101|3098|3101.5|3098.5|3102.7|3100.5|3100.5|3097.5|302
1734069900000|2024-12-13 06:05:00|3101.2|3098.2|3097.4|3094.4|3102.5|3099.5|3096.9|3093.9|184
1734070200000|2024-12-13 06:10:00|3097.3|3094.3|3098.3|3095.3|3098.5|3095.9|3094.5|3091.5|271
1734070500000|2024-12-13 06:15:00|3098.2|3095.2|3097.5|3095.5|3100.1|3097.5|3097.4|3095.2|188
1734070800000|2024-12-13 06:20:00|3097.8|3095.8|3095.8|3092.8|3097.9|3095.9|3095.5|3092.5|170
1734071100000|2024-12-13 06:25:00|3095.7|3092.7|3093.4|3090.4|3097.2|3094.2|3092.4|3089.4|313
1734071400000|2024-12-13 06:30:00|3093.5|3090.5|3093.2|3090.2|3093.7|3090.7|3090.6|3087.6|364
1734071700000|2024-12-13 06:35:00|3093.1|3090.1|3095.9|3092.9|3096.3|3093.3|3092.3|3089.3|292
1734072000000|2024-12-13 06:40:00|3096|3093|3094.5|3092.5|3096.4|3093.7|3094|3092|279
1734072300000|2024-12-13 06:45:00|3094.1|3092.1|3097.8|3095.8|3098.8|3096.8|3094.1|3092.1|264
1734072600000|2024-12-13 06:50:00|3097.6|3095.6|3096.9|3094.9|3099.4|3097.4|3096.6|3094.5|230
1734072900000|2024-12-13 06:55:00|3097.1|3095.1|3097|3095|3099.4|3097.4|3096.9|3094.7|222
1734073200000|2024-12-13 07:00:00|3097.1|3095.1|3100|3097|3100|3097|3093.5|3090.5|280
1734073500000|2024-12-13 07:05:00|3099.3|3096.3|3097.2|3094.2|3099.3|3096.3|3095.4|3092.5|231
1734073800000|2024-12-13 07:10:00|3097|3094|3098.1|3095.1|3098.1|3095.1|3095.5|3092.6|222
1734074100000|2024-12-13 07:15:00|3097.9|3094.9|3094.1|3091.1|3098|3095|3093.7|3090.7|220
1734074400000|2024-12-13 07:20:00|3094.2|3091.2|3096.4|3093.4|3096.9|3094.4|3094|3091|218
1734074700000|2024-12-13 07:25:00|3096.2|3093.2|3097.1|3094.1|3097.6|3095.2|3095.5|3092.5|270
1734075000000|2024-12-13 07:30:00|3096.9|3093.9|3096.5|3093.5|3097.8|3094.8|3093.6|3090.6|235
1734075300000|2024-12-13 07:35:00|3096.6|3093.6|3094.9|3091.9|3097.2|3094.8|3093.3|3090.3|148
1734075600000|2024-12-13 07:40:00|3095.2|3092.2|3094.6|3091.6|3096.8|3094.1|3093.1|3090.1|205
1734075900000|2024-12-13 07:45:00|3094.4|3091.4|3094.5|3091.5|3096.7|3094.3|3094.2|3091.2|242
1734076200000|2024-12-13 07:50:00|3094.8|3091.8|3095.7|3093.7|3097.5|3094.9|3093.8|3090.8|201
1734076500000|2024-12-13 07:55:00|3095.8|3093.8|3092.3|3090.3|3095.8|3093.8|3092|3090|179
1734076800000|2024-12-13 08:00:00|3092.1|3090.1|3087.2|3085.2|3092.1|3090.1|3086|3084|269
1734077100000|2024-12-13 08:05:00|3087|3085|3091|3089|3091.2|3089.2|3086.9|3084.9|191
1734077400000|2024-12-13 08:10:00|3090.8|3088.8|3092|3089|3093.3|3090.3|3089.7|3087.7|136
1734077700000|2024-12-13 08:15:00|3092.4|3089.4|3093.7|3090.7|3094.2|3091.2|3092.1|3089.1|126
1734078000000|2024-12-13 08:20:00|3093.6|3090.6|3090.3|3087.3|3094.2|3091.2|3089.6|3086.6|241
1734078300000|2024-12-13 08:25:00|3090.6|3087.6|3091.2|3088.2|3092.5|3089.5|3088.4|3085.4|246
1734078600000|2024-12-13 08:30:00|3091.5|3088.5|3089.1|3086.1|3091.5|3088.5|3087.1|3084.1|284
1734078900000|2024-12-13 08:35:00|3088.9|3085.9|3090.2|3087.2|3091.9|3088.9|3088.3|3085.3|290
1734079200000|2024-12-13 08:40:00|3090.1|3087.1|3093.7|3090.7|3095.8|3092.8|3089.9|3086.9|235
1734079500000|2024-12-13 08:45:00|3093.6|3090.6|3092.3|3089.3|3095.1|3092.1|3091|3088|278
1734079800000|2024-12-13 08:50:00|3092.2|3089.2|3092.2|3089.2|3093.7|3090.9|3090.6|3087.6|266
1734080100000|2024-12-13 08:55:00|3092.1|3089.1|3083.6|3080.6|3092.1|3089.1|3080.5|3077.5|400
1734080400000|2024-12-13 09:00:00|3083.7|3080.7|3077.4|3074.4|3091|3088|3075.3|3072.3|551
1734080700000|2024-12-13 09:05:00|3077.6|3074.6|3080.7|3077.7|3082.2|3079.2|3077.4|3074.4|559
1734081000000|2024-12-13 09:10:00|3080.6|3077.6|3078.2|3075.2|3081.5|3078.5|3076.6|3073.6|387
1734081300000|2024-12-13 09:15:00|3078.8|3075.8|3074.5|3071.5|3079.7|3076.7|3074.2|3071.2|303
1734081600000|2024-12-13 09:20:00|3074.4|3071.4|3077.7|3074.7|3078.4|3075.4|3071.4|3068.4|341
1734081900000|2024-12-13 09:25:00|3077.8|3074.8|3079.7|3076.7|3081.8|3078.8|3075.9|3072.9|253
1734082200000|2024-12-13 09:30:00|3079.9|3076.9|3076.3|3073.3|3079.9|3076.9|3075.9|3072.9|213
1734082500000|2024-12-13 09:35:00|3076.1|3073.1|3077.5|3074.5|3078.7|3075.7|3075.4|3072.4|246
1734082800000|2024-12-13 09:40:00|3077.3|3074.3|3072|3069|3077.4|3074.4|3072|3069|231
1734083100000|2024-12-13 09:45:00|3072.1|3069.1|3071.5|3068.5|3072.8|3069.8|3067.8|3064.8|203
1734083400000|2024-12-13 09:50:00|3071|3068|3067.7|3064.7|3072.4|3069.4|3067.6|3064.6|409
1734083700000|2024-12-13 09:55:00|3067.8|3064.8|3074.1|3071.1|3074.1|3071.1|3067.6|3064.6|217
1734084000000|2024-12-13 10:00:00|3074.2|3071.2|3075|3072|3076.6|3073.6|3073.1|3070.1|213
1734084300000|2024-12-13 10:05:00|3075.1|3072.1|3078.6|3075.6|3078.7|3075.7|3073.5|3070.5|300
1734084600000|2024-12-13 10:10:00|3078.7|3075.7|3081.7|3078.7|3083.2|3080.2|3077.9|3074.9|346
1734084900000|2024-12-13 10:15:00|3081.9|3078.9|3082.3|3079.3|3082.8|3079.8|3079.5|3076.5|312
1734085200000|2024-12-13 10:20:00|3082.1|3079.1|3082.1|3079.1|3083.3|3080.3|3080.5|3077.5|258
1734085500000|2024-12-13 10:25:00|3082.3|3079.3|3083.7|3080.7|3085|3082|3080.5|3077.5|271
1734085800000|2024-12-13 10:30:00|3083.5|3080.5|3082.7|3079.7|3084.5|3081.6|3081.8|3079.2|268
1734086100000|2024-12-13 10:35:00|3082.9|3079.9|3083.4|3080.4|3084.4|3081.4|3081.3|3078.7|140
1734086400000|2024-12-13 10:40:00|3083.6|3080.6|3080.5|3078.5|3083.6|3080.6|3080.3|3077.5|188
1734086700000|2024-12-13 10:45:00|3080.4|3078.4|3084.1|3082.1|3084.9|3082.9|3080.2|3078|186
1734087000000|2024-12-13 10:50:00|3083.8|3081.8|3083.3|3081.3|3084.7|3082.7|3082.3|3080.3|142
1734087300000|2024-12-13 10:55:00|3083.2|3081.2|3080.9|3077.9|3083.3|3081.3|3079.1|3076.2|183
1734087600000|2024-12-13 11:00:00|3081|3078|3087.3|3085.3|3087.8|3085.8|3079.9|3076.9|235
1734087900000|2024-12-13 11:05:00|3087.1|3085.1|3085.1|3082.1|3087.4|3085.4|3084.9|3081.9|162
1734088200000|2024-12-13 11:10:00|3085|3082|3082.3|3079.3|3085.6|3083|3081.7|3078.7|210
1734088500000|2024-12-13 11:15:00|3082.1|3079.1|3084.4|3081.4|3084.8|3082.1|3080.1|3077.5|204
1734088800000|2024-12-13 11:20:00|3084.6|3081.6|3085.1|3082.1|3085.3|3082.8|3082.2|3079.2|169
1734089100000|2024-12-13 11:25:00|3084.6|3081.6|3085.4|3083.4|3087.2|3084.2|3084.6|3081.6|200
1734089400000|2024-12-13 11:30:00|3085.5|3083.5|3084.3|3081.3|3086.2|3083.6|3082.8|3079.8|161
1734089700000|2024-12-13 11:35:00|3084.5|3081.5|3080.4|3078.4|3084.9|3081.9|3080.4|3078.4|145
1734090000000|2024-12-13 11:40:00|3081|3078|3083.4|3080.4|3083.9|3081.3|3080.5|3077.5|175
1734090300000|2024-12-13 11:45:00|3083.3|3080.3|3080.5|3077.5|3083.3|3080.5|3078|3075|135
1734090600000|2024-12-13 11:50:00|3080.4|3077.4|3078.4|3075.4|3081.6|3078.6|3078.2|3075.2|183
1734090900000|2024-12-13 11:55:00|3078.3|3075.3|3076.3|3073.3|3079.7|3076.7|3076.3|3073.3|218
1734091200000|2024-12-13 12:00:00|3076.1|3073.1|3077.1|3074.1|3077.2|3074.2|3070.8|3068.6|291
1734091500000|2024-12-13 12:05:00|3076.9|3073.9|3079.6|3076.6|3082|3079|3076.9|3073.9|225
1734091800000|2024-12-13 12:10:00|3079.7|3076.7|3079.4|3076.4|3080.9|3077.9|3077.8|3074.8|264
1734092100000|2024-12-13 12:15:00|3079.3|3076.3|3081.8|3078.8|3082.8|3080.1|3077.7|3074.7|253
1734092400000|2024-12-13 12:20:00|3081.7|3078.7|3081.8|3079.8|3082.9|3080.1|3079.2|3076.3|212
1734092700000|2024-12-13 12:25:00|3081.7|3079.7|3082.6|3079.6|3083.1|3080.2|3080.6|3078.5|162
1734093000000|2024-12-13 12:30:00|3082.5|3079.5|3083.7|3080.7|3085.3|3082.3|3080.8|3077.8|240
1734093300000|2024-12-13 12:35:00|3083.6|3080.6|3082.1|3079.1|3083.9|3080.9|3080.8|3077.8|181
1734093600000|2024-12-13 12:40:00|3082.4|3079.4|3084|3081|3084.9|3081.9|3081.4|3079|188
1734093900000|2024-12-13 12:45:00|3083.8|3080.8|3081.6|3078.6|3083.8|3081|3081.2|3078.2|177
1734094200000|2024-12-13 12:50:00|3081.7|3078.7|3082.5|3079.5|3084.7|3081.7|3080.4|3077.4|166
1734094500000|2024-12-13 12:55:00|3082.3|3079.3|3084.9|3081.9|3085.4|3082.4|3080.6|3077.6|242
1734094800000|2024-12-13 13:00:00|3085.1|3082.1|3081.8|3078.8|3088.6|3085.6|3076.9|3073.9|657
1734095100000|2024-12-13 13:05:00|3081.6|3078.6|3078.1|3075.1|3082.7|3079.7|3077.9|3074.9|547
1734095400000|2024-12-13 13:10:00|3078.3|3075.3|3074.7|3071.7|3080.1|3077.1|3073.1|3070.4|548
1734095700000|2024-12-13 13:15:00|3074.8|3071.8|3078.6|3075.6|3079.3|3076.3|3072.8|3069.8|525
1734096000000|2024-12-13 13:20:00|3078.4|3075.4|3076.6|3073.6|3079.9|3076.9|3076.2|3073.3|440
1734096300000|2024-12-13 13:25:00|3076.5|3073.5|3066.6|3063.6|3076.6|3073.6|3063.3|3060.3|429
1734096600000|2024-12-13 13:30:00|3066.5|3063.5|3064.9|3061.9|3068.4|3065.4|3057.7|3054.7|647
1734096900000|2024-12-13 13:35:00|3064.7|3061.7|3060.3|3057.3|3064.7|3061.7|3060|3057|372
1734097200000|2024-12-13 13:40:00|3060.2|3057.2|3059.9|3056.9|3063.5|3060.7|3056.9|3053.9|496
1734097500000|2024-12-13 13:45:00|3059.6|3056.6|3049.9|3046.9|3061.3|3058.3|3048.8|3045.8|420
1734097800000|2024-12-13 13:50:00|3050.4|3047.4|3056.6|3053.6|3057|3054|3048.7|3045.7|607
1734098100000|2024-12-13 13:55:00|3056.1|3053.1|3059|3056|3059.4|3057.2|3054.2|3051.8|353
1734098400000|2024-12-13 14:00:00|3058.9|3055.9|3052|3049|3059|3056.5|3052|3049|563
1734098700000|2024-12-13 14:05:00|3051.8|3048.8|3056.1|3053.1|3057.3|3054.6|3047.5|3044.5|524
1734099000000|2024-12-13 14:10:00|3056.2|3053.2|3052.6|3049.6|3056.4|3053.4|3050.3|3047.3|382
1734099300000|2024-12-13 14:15:00|3052.8|3049.8|3051.1|3048.1|3053.6|3051.1|3049|3046.2|346
1734099600000|2024-12-13 14:20:00|3051|3048|3055.5|3052.5|3059|3056|3050.2|3047.2|365
1734099900000|2024-12-13 14:25:00|3055.6|3052.6|3057.5|3054.5|3059|3056|3049.9|3046.9|500
1734100200000|2024-12-13 14:30:00|3056.9|3053.9|3052.1|3049.1|3057.6|3055.1|3051.4|3048.5|800
1734100500000|2024-12-13 14:35:00|3052|3049|3049.7|3046.7|3052.6|3049.6|3044.9|3042.8|729
1734100800000|2024-12-13 14:40:00|3049.1|3046.1|3049|3046|3051.5|3048.5|3048.2|3045.3|626
1734101100000|2024-12-13 14:45:00|3049.2|3046.2|3050|3048|3055.8|3053.5|3048.4|3046.2|455
1734101400000|2024-12-13 14:50:00|3049.9|3047.9|3053.4|3050.4|3055.3|3052.3|3048.6|3045.9|548
1734101700000|2024-12-13 14:55:00|3053.2|3050.2|3055.3|3052.3|3057.1|3054.5|3053.2|3050.2|469
1734102000000|2024-12-13 15:00:00|3054.5|3052.5|3047|3044|3056.1|3054.1|3045.3|3042.4|615
1734102300000|2024-12-13 15:05:00|3047.1|3044.1|3043.4|3041.4|3048|3045.8|3040.1|3037.5|557
1734102600000|2024-12-13 15:10:00|3043.3|3041.3|3040|3037|3045.7|3042.8|3039.7|3036.7|611
1734102900000|2024-12-13 15:15:00|3039.9|3036.9|3042.7|3040.7|3046|3044|3038.9|3035.9|449
1734103200000|2024-12-13 15:20:00|3042.8|3040.8|3034.3|3032.3|3043.2|3040.9|3033.3|3031.3|398
1734103500000|2024-12-13 15:25:00|3034|3032|3032.8|3029.8|3036|3033.6|3030|3027.8|499
1734103800000|2024-12-13 15:30:00|3032.6|3029.6|3039.7|3037.7|3039.8|3037.8|3031.8|3028.8|490
1734104100000|2024-12-13 15:35:00|3039.6|3037.6|3050.9|3048.9|3051.1|3049.1|3038|3035|596
1734104400000|2024-12-13 15:40:00|3050.8|3048.8|3054.3|3051.3|3055.8|3053.7|3049.7|3046.9|649
1734104700000|2024-12-13 15:45:00|3054.4|3051.4|3056.1|3053.1|3058.9|3056.4|3051.8|3048.8|511
1734105000000|2024-12-13 15:50:00|3056|3053|3056.8|3053.8|3058.1|3056.1|3053.3|3050.3|452
1734105300000|2024-12-13 15:55:00|3056.6|3053.6|3052.8|3049.8|3057|3054|3050.8|3048.2|402
1734105600000|2024-12-13 16:00:00|3052.7|3049.7|3053.6|3050.6|3055.8|3052.8|3048.9|3046.2|457
1734105900000|2024-12-13 16:05:00|3053.8|3050.8|3054|3052|3055|3052.8|3050.4|3047.6|431
1734106200000|2024-12-13 16:10:00|3054.2|3052.2|3052|3050|3056|3054|3051.6|3049.6|330
1734106500000|2024-12-13 16:15:00|3051.9|3049.9|3049.5|3046.5|3054.7|3052.7|3049.4|3046.4|307
1734106800000|2024-12-13 16:20:00|3049.4|3046.4|3045.4|3043.4|3049.5|3046.5|3044.8|3042.6|221
1734107100000|2024-12-13 16:25:00|3045.5|3043.5|3045.4|3043.4|3046.5|3044.5|3042.5|3039.6|244
1734107400000|2024-12-13 16:30:00|3045.5|3043.5|3048.2|3046.2|3049.9|3047.9|3045.1|3043.1|230
1734107700000|2024-12-13 16:35:00|3048.3|3046.3|3050.8|3047.8|3051.6|3049.2|3046.3|3044.3|230
1734108000000|2024-12-13 16:40:00|3050.5|3048.5|3053.8|3051.8|3054.9|3052.9|3049.4|3047|222
1734108300000|2024-12-13 16:45:00|3053.5|3051.5|3049.5|3047.5|3053.8|3051.8|3047.5|3045.5|200
1734108600000|2024-12-13 16:50:00|3049.6|3047.6|3049.9|3047.9|3053.1|3051.1|3049.6|3047.6|256
1734108900000|2024-12-13 16:55:00|3050|3048|3049.2|3047.2|3051.3|3049.3|3048.1|3046|218
1734109200000|2024-12-13 17:00:00|3049.5|3047.5|3047.1|3045.1|3050.3|3048.3|3046.8|3044.4|296
1734109500000|2024-12-13 17:05:00|3046.8|3044.8|3048.1|3046.1|3049.9|3047.3|3045.6|3043.6|240
1734109800000|2024-12-13 17:10:00|3048|3046|3049.4|3047.4|3051|3048.1|3047.4|3045.4|256
1734110100000|2024-12-13 17:15:00|3049.3|3047.3|3046.8|3044.8|3049.7|3047.7|3045.9|3043.9|174
1734110400000|2024-12-13 17:20:00|3046.2|3044.2|3050.3|3048.3|3050.5|3048.5|3046.2|3044.2|214
1734110700000|2024-12-13 17:25:00|3050.4|3048.4|3049.7|3047.7|3052|3050|3049|3047|179
1734111000000|2024-12-13 17:30:00|3049.8|3047.8|3051.3|3049.3|3051.5|3049.5|3049|3047|217
1734111300000|2024-12-13 17:35:00|3051.6|3049.6|3050.4|3048.4|3051.6|3049.6|3047.4|3045.4|205
1734111600000|2024-12-13 17:40:00|3050|3048|3051.2|3049.2|3052.6|3050.6|3049.1|3047.1|215
1734111900000|2024-12-13 17:45:00|3051|3049|3049.9|3047.9|3051|3049|3049.3|3047.3|161
1734112200000|2024-12-13 17:50:00|3049.8|3047.8|3052.6|3050.6|3053.2|3051.2|3048.2|3046.2|138
1734112500000|2024-12-13 17:55:00|3052.7|3050.7|3051.9|3049.9|3054.3|3052.3|3051|3049|203
1734112800000|2024-12-13 18:00:00|3052|3050|3052.9|3050.9|3054.6|3052.6|3051.5|3049.5|168
1734113100000|2024-12-13 18:05:00|3052.8|3050.8|3051.5|3049.5|3052.8|3050.8|3050.6|3048.6|142
1734113400000|2024-12-13 18:10:00|3051.4|3049.4|3054.5|3052.5|3055.4|3053.4|3051.4|3049.4|105
1734113700000|2024-12-13 18:15:00|3054.4|3052.4|3055.2|3053.2|3055.4|3053.4|3052.1|3050.1|143
1734114000000|2024-12-13 18:20:00|3054.9|3052.9|3055.2|3053.2|3057|3055|3054|3052|180
1734114300000|2024-12-13 18:25:00|3055.5|3053.5|3058.5|3056.5|3058.9|3056.9|3055.3|3053.3|193
1734114600000|2024-12-13 18:30:00|3058.7|3056.7|3058.6|3056.6|3059.1|3057.1|3057.3|3055.3|120
1734114900000|2024-12-13 18:35:00|3058.5|3056.5|3058.1|3056.1|3059.6|3057.6|3058.1|3056.1|105
1734115200000|2024-12-13 18:40:00|3058|3056|3055.8|3053.8|3058|3056|3055|3052.9|163
1734115500000|2024-12-13 18:45:00|3055.9|3053.9|3056|3054|3058|3056|3055.5|3053.5|133
1734115800000|2024-12-13 18:50:00|3055.9|3053.9|3056.7|3054.7|3057.9|3055.9|3055.6|3053.1|129
1734116100000|2024-12-13 18:55:00|3056.8|3054.8|3052.6|3050.6|3057.1|3055.1|3051.1|3049.1|104
1734116400000|2024-12-13 19:00:00|3052.7|3050.7|3050.9|3048.9|3053.6|3051.6|3050.9|3048.9|132
1734116700000|2024-12-13 19:05:00|3051|3049|3054.1|3052.1|3054.1|3052.1|3050.5|3048.5|135
1734117000000|2024-12-13 19:10:00|3054|3052|3053.4|3051.4|3055.4|3053.4|3052.8|3050.8|91
1734117300000|2024-12-13 19:15:00|3053.3|3051.3|3051.1|3049.1|3054.2|3052.2|3050.3|3048.3|113
1734117600000|2024-12-13 19:20:00|3051|3049|3049.1|3047.1|3051.9|3049.9|3049.1|3047.1|70
1734117900000|2024-12-13 19:25:00|3049|3047|3047.6|3045.6|3049.4|3047.4|3047.4|3045.4|80
1734118200000|2024-12-13 19:30:00|3047.5|3045.5|3049.5|3047.5|3050.4|3048.4|3047.1|3045.1|133
1734118500000|2024-12-13 19:35:00|3049.3|3047.3|3048.5|3046.5|3049.3|3047.3|3048.3|3046.3|72
1734118800000|2024-12-13 19:40:00|3048.6|3046.6|3048.6|3046.6|3050|3048|3048.2|3046.2|79
1734119100000|2024-12-13 19:45:00|3048.9|3046.9|3046.9|3044.9|3048.9|3046.9|3046.4|3044.4|98
1734119400000|2024-12-13 19:50:00|3047|3045|3047|3045|3047.5|3045.5|3045.5|3043.5|89
1734119700000|2024-12-13 19:55:00|3046.9|3044.9|3047.2|3045.2|3047.8|3045.8|3045.9|3043.9|82
1734120000000|2024-12-13 20:00:00|3047.4|3045.4|3047.2|3045.2|3047.7|3045.7|3045|3043|125
1734120300000|2024-12-13 20:05:00|3047.3|3045.3|3046.9|3044.9|3048.7|3046.7|3046.1|3044.1|109
1734120600000|2024-12-13 20:10:00|3046.5|3044.5|3044.4|3042.4|3047|3045|3044.3|3042.3|110
1734120900000|2024-12-13 20:15:00|3044.5|3042.5|3043.4|3041.4|3045.3|3043.3|3042.9|3040.9|111
1734121200000|2024-12-13 20:20:00|3043.5|3041.5|3043.3|3041.3|3044.1|3042.1|3042.8|3040.8|103
1734121500000|2024-12-13 20:25:00|3043.4|3041.4|3046.9|3044.9|3047.7|3045.7|3043.2|3041.2|108
1734121800000|2024-12-13 20:30:00|3046.8|3044.8|3047.5|3045.5|3048|3046|3045.3|3043.3|107
1734122100000|2024-12-13 20:35:00|3047.4|3045.4|3045.3|3043.3|3047.4|3045.4|3044.7|3042.7|106
1734122400000|2024-12-13 20:40:00|3045.4|3043.4|3044.7|3042.7|3045.8|3043.8|3043.4|3041.4|135
1734122700000|2024-12-13 20:45:00|3044.8|3042.8|3045.2|3043.2|3046.4|3044.4|3044.5|3042.5|139
1734123000000|2024-12-13 20:50:00|3045.5|3043.5|3044.5|3042.5|3046.2|3044.2|3043.5|3041.4|118
1734123300000|2024-12-13 20:55:00|3044.6|3042.6|3049|3046|3049.5|3046.5|3044.3|3042.3|211
1734123600000|2024-12-13 21:00:00|3049.3|3046.3|3051.9|3048.9|3052.5|3049.5|3048.8|3045.8|172
1734123900000|2024-12-13 21:05:00|3052|3049|3052.5|3049.5|3052.9|3050|3050.6|3048.1|114
1734124200000|2024-12-13 21:10:00|3051.9|3048.9|3054.7|3052.7|3055.6|3053.6|3051.8|3048.8|120
1734124500000|2024-12-13 21:15:00|3054.8|3051.8|3055.6|3053.6|3056.2|3054.2|3054.6|3051.8|65
1734124800000|2024-12-13 21:20:00|3055.5|3053.5|3057.7|3055.7|3058.7|3056.3|3055.4|3053.4|97
1734125100000|2024-12-13 21:25:00|3057.8|3055.8|3056.9|3054.9|3057.8|3055.8|3056.7|3054.7|42
1734125400000|2024-12-13 21:30:00|3056.8|3054.8|3058|3056|3058.6|3056.6|3056.6|3054.6|62
1734125700000|2024-12-13 21:35:00|3058.1|3056.1|3060|3058|3060.1|3058.1|3058.1|3056.1|23
1734126000000|2024-12-13 21:40:00|3059.9|3057.9|3058.9|3056.9|3060.1|3058.1|3056.7|3054.7|130
1734126300000|2024-12-13 21:45:00|3058.8|3056.8|3057.9|3055.9|3058.9|3056.9|3057.7|3055.7|51
1734126600000|2024-12-13 21:50:00|3058.1|3056.1|3056.8|3053.8|3058.5|3056.5|3055.3|3052.9|54
1734126900000|2024-12-13 21:55:00|3056.7|3053.7|3056.1|3053.1|3059.9|3055.2|3055.4|3052.4|111
1734303600000|2024-12-15 23:00:00|3057.4|3054.4|3057.3|3054.3|3058.7|3054.7|3054.4|3051.4|83
1734303900000|2024-12-15 23:05:00|3056.7|3053.7|3059.9|3056.9|3061.1|3058.1|3056.7|3053.7|47
1734304200000|2024-12-15 23:10:00|3060|3057|3063|3060|3064.1|3061.1|3060|3057|109
1734304500000|2024-12-15 23:15:00|3063.1|3060.1|3061.8|3058.8|3063.4|3060.9|3061.7|3058.7|60
1734304800000|2024-12-15 23:20:00|3062.2|3059.2|3062.9|3059.9|3063.8|3060.8|3061.9|3058.9|51
1734305100000|2024-12-15 23:25:00|3063|3060|3062.3|3059.3|3063.7|3060.7|3062.2|3059.2|51
1734305400000|2024-12-15 23:30:00|3062.2|3059.2|3062.4|3059.4|3063.6|3060.6|3061.2|3058.2|86
1734305700000|2024-12-15 23:35:00|3062.3|3059.3|3062.4|3059.4|3063.1|3060.1|3061.7|3058.7|62
1734306000000|2024-12-15 23:40:00|3062.2|3059.2|3061.2|3058.2|3062.5|3059.5|3061.2|3058.2|105
1734306300000|2024-12-15 23:45:00|3061.3|3058.3|3062.4|3059.4|3062.8|3059.8|3060.9|3057.9|114
1734306600000|2024-12-15 23:50:00|3062.5|3059.5|3061.9|3058.9|3062.6|3059.6|3061.3|3058.3|76
1734306900000|2024-12-15 23:55:00|3062.1|3059.1|3061.1|3058.1|3062.2|3059.2|3059.4|3056.4|73
1734307200000|2024-12-16 00:00:00|3060.5|3057.5|3059.9|3057.9|3060.7|3058|3057.3|3054.3|174
1734307500000|2024-12-16 00:05:00|3060.1|3058.1|3059.7|3056.7|3060.7|3058.1|3059.4|3056.4|104
1734307800000|2024-12-16 00:10:00|3059.5|3056.5|3061|3058|3061.2|3058.2|3059.1|3056.1|43
1734308100000|2024-12-16 00:15:00|3060.9|3057.9|3059.3|3056.3|3060.9|3057.9|3057.4|3054.4|89
1734308400000|2024-12-16 00:20:00|3059.4|3056.4|3061.9|3058.9|3061.9|3058.9|3058.7|3056.4|42
1734308700000|2024-12-16 00:25:00|3061.7|3058.7|3062.5|3059.5|3062.5|3059.5|3060.9|3057.9|72
1734309000000|2024-12-16 00:30:00|3062|3059|3059.8|3057.8|3062|3059|3058.8|3056.8|92
1734309300000|2024-12-16 00:35:00|3059.9|3057.9|3058.5|3055.5|3061|3058.6|3058.4|3055.4|97
1734309600000|2024-12-16 00:40:00|3058.4|3055.4|3059.9|3056.9|3060|3057|3058|3055|61
1734309900000|2024-12-16 00:45:00|3059.8|3056.8|3056.4|3053.4|3059.9|3056.9|3055.9|3052.9|100
1734310200000|2024-12-16 00:50:00|3056.3|3053.3|3057.1|3054.1|3057.1|3054.5|3054.3|3051.3|133
1734310500000|2024-12-16 00:55:00|3057|3054|3057|3054|3057.7|3054.7|3054.9|3052.1|207
1734310800000|2024-12-16 01:00:00|3057.6|3054.6|3058|3056|3061.3|3058.3|3055.9|3052.9|534
1734311100000|2024-12-16 01:05:00|3058.2|3056.2|3061.3|3058.3|3062|3059|3057.5|3054.5|313
1734311400000|2024-12-16 01:10:00|3061.2|3058.2|3057.6|3055.6|3062.7|3059.7|3055.8|3052.8|335
1734311700000|2024-12-16 01:15:00|3057.5|3055.5|3058.8|3055.8|3060|3057|3056.1|3053.1|297
1734312000000|2024-12-16 01:20:00|3059|3056|3061.4|3058.4|3062.5|3059.5|3059|3056|284
1734312300000|2024-12-16 01:25:00|3061.3|3058.3|3061.3|3059.3|3064|3061.1|3060.9|3058.3|299
1734312600000|2024-12-16 01:30:00|3061.4|3059.4|3060.7|3057.7|3063.2|3060.2|3059|3056|257
1734312900000|2024-12-16 01:35:00|3060.8|3057.8|3057.8|3055.8|3062.2|3059.5|3057.4|3054.7|285
1734313200000|2024-12-16 01:40:00|3057.6|3055.6|3056.4|3054.4|3058.8|3056.8|3056.2|3053.3|308
1734313500000|2024-12-16 01:45:00|3056.2|3054.2|3054.5|3052.5|3057|3055|3054.1|3051.9|297
1734313800000|2024-12-16 01:50:00|3054.3|3052.3|3058.2|3055.2|3058.4|3055.4|3054.2|3052.2|243
1734314100000|2024-12-16 01:55:00|3058.1|3055.1|3058.5|3055.5|3060.5|3057.5|3057.7|3054.7|171
1734314400000|2024-12-16 02:00:00|3058.9|3055.9|3058.4|3055.4|3058.9|3055.9|3054.8|3051.8|243
1734314700000|2024-12-16 02:05:00|3058.6|3055.6|3056.9|3053.9|3059.3|3056.3|3055.3|3052.3|239
1734315000000|2024-12-16 02:10:00|3056.8|3053.8|3054.9|3051.9|3058.6|3055.6|3052.6|3049.6|276
1734315300000|2024-12-16 02:15:00|3054.8|3051.8|3054.1|3051.1|3056.4|3053.4|3053.3|3050.3|133
1734315600000|2024-12-16 02:20:00|3054.3|3051.3|3053.5|3050.5|3055.5|3052.5|3053.5|3050.5|124
1734315900000|2024-12-16 02:25:00|3053.7|3050.7|3052.9|3049.9|3053.9|3050.9|3051.9|3048.9|152
1734316200000|2024-12-16 02:30:00|3053|3050|3053|3050|3054|3051.1|3050.5|3048.4|307
1734316500000|2024-12-16 02:35:00|3053.2|3050.2|3055|3052|3056.4|3053.4|3053.2|3050.2|145
1734316800000|2024-12-16 02:40:00|3054.9|3051.9|3055.5|3052.5|3056|3053|3053.5|3050.5|142
1734317100000|2024-12-16 02:45:00|3055.6|3052.6|3056|3053|3057.2|3054.5|3055.4|3052.4|180
1734317400000|2024-12-16 02:50:00|3056.1|3053.1|3056.6|3053.6|3057|3054|3054.4|3051.4|157
1734317700000|2024-12-16 02:55:00|3056.5|3053.5|3051|3048|3056.6|3053.6|3048.5|3045.5|273
1734318000000|2024-12-16 03:00:00|3051.1|3048.1|3052|3049|3053.5|3050.5|3051|3048|189
1734318300000|2024-12-16 03:05:00|3051.9|3048.9|3053|3050|3053.1|3050.1|3050.4|3047.4|174
1734318600000|2024-12-16 03:10:00|3052.9|3049.9|3056.7|3053.7|3057|3054|3052.9|3049.9|150
1734318900000|2024-12-16 03:15:00|3056.8|3053.8|3058.2|3055.2|3059.3|3056.3|3056.4|3053.4|134
1734319200000|2024-12-16 03:20:00|3058.3|3055.3|3058.7|3055.7|3059.8|3056.8|3057.5|3054.5|136
1734319500000|2024-12-16 03:25:00|3058.5|3055.5|3057.9|3054.9|3058.5|3055.5|3055.5|3052.5|121
1734319800000|2024-12-16 03:30:00|3058.1|3055.1|3058.4|3055.4|3058.9|3056.1|3057.3|3054.3|79
1734320100000|2024-12-16 03:35:00|3058.5|3055.5|3058.4|3055.4|3060.4|3057.4|3058.3|3055.3|84
1734320400000|2024-12-16 03:40:00|3058.6|3055.6|3054.9|3051.9|3058.6|3055.6|3054.9|3051.9|65
1734320700000|2024-12-16 03:45:00|3055.1|3052.1|3054.1|3051.1|3055.3|3052.3|3052.3|3049.3|65
1734321000000|2024-12-16 03:50:00|3053.9|3050.9|3053.4|3050.4|3053.9|3050.9|3052.6|3049.6|71
1734321300000|2024-12-16 03:55:00|3053.3|3050.3|3053.9|3050.9|3054.6|3051.6|3052.9|3050.1|79
1734321600000|2024-12-16 04:00:00|3053.8|3050.8|3054.3|3051.3|3054.4|3051.4|3052.8|3049.8|74
1734321900000|2024-12-16 04:05:00|3054.2|3051.2|3052.5|3049.5|3054.3|3051.3|3052.3|3049.3|56
1734322200000|2024-12-16 04:10:00|3052.6|3049.6|3054.1|3051.1|3054.6|3051.6|3052.5|3049.5|77
1734322500000|2024-12-16 04:15:00|3054.2|3051.2|3056|3053|3056.3|3053.3|3054|3051|63
1734322800000|2024-12-16 04:20:00|3056.1|3053.1|3058.5|3055.5|3058.5|3055.8|3055.7|3052.7|72
1734323100000|2024-12-16 04:25:00|3057.7|3055.7|3056.5|3053.5|3057.7|3055.7|3055.6|3052.7|82
1734323400000|2024-12-16 04:30:00|3056.4|3053.4|3056.4|3053.4|3057.2|3054.2|3055.9|3052.9|57
1734323700000|2024-12-16 04:35:00|3056.5|3053.5|3056.2|3053.2|3057.8|3054.8|3056.1|3053.1|67
1734324000000|2024-12-16 04:40:00|3056.3|3053.3|3055.4|3052.4|3057.3|3054.3|3055|3052|73
1734324300000|2024-12-16 04:45:00|3055.5|3052.5|3053.6|3050.6|3055.9|3052.9|3052.3|3049.3|86
1734324600000|2024-12-16 04:50:00|3053.8|3050.8|3053.4|3050.4|3054.6|3051.6|3053.1|3050.1|67
1734324900000|2024-12-16 04:55:00|3053.5|3050.5|3053.1|3050.1|3054.4|3051.4|3052.7|3049.7|90
1734325200000|2024-12-16 05:00:00|3053|3050|3053.8|3050.8|3054.3|3051.3|3052.4|3049.5|139
1734325500000|2024-12-16 05:05:00|3053.7|3050.7|3053.3|3050.3|3054.4|3051.4|3052.8|3049.8|107
1734325800000|2024-12-16 05:10:00|3053.2|3050.2|3052|3049|3053.2|3050.2|3050.5|3047.5|143
1734326100000|2024-12-16 05:15:00|3051.9|3048.9|3052.2|3049.2|3053.9|3050.9|3051.5|3048.5|159
1734326400000|2024-12-16 05:20:00|3052.3|3049.3|3053.4|3050.4|3053.5|3050.5|3051.7|3048.7|74
1734326700000|2024-12-16 05:25:00|3053.5|3050.5|3052.3|3049.3|3054.6|3051.6|3052.3|3049.3|87
1734327000000|2024-12-16 05:30:00|3052.1|3049.1|3053.9|3050.9|3054.4|3051.4|3051.4|3048.5|267
1734327300000|2024-12-16 05:35:00|3054.2|3051.2|3057.8|3054.8|3058.4|3055.6|3053.9|3050.9|184
1734327600000|2024-12-16 05:40:00|3057.7|3054.7|3055.9|3053.9|3058.5|3055.5|3055.7|3053.1|196
1734327900000|2024-12-16 05:45:00|3056|3054|3058.5|3056.5|3059|3057|3055.7|3053.4|179
1734328200000|2024-12-16 05:50:00|3058.6|3056.6|3057.9|3055.9|3058.8|3056.8|3056.7|3054.7|186
1734328500000|2024-12-16 05:55:00|3058|3056|3059.5|3057.5|3060.1|3058.1|3057.7|3055.7|123
1734328800000|2024-12-16 06:00:00|3059.3|3057.3|3059.3|3056.3|3060.3|3058.3|3058.4|3055.8|229
1734329100000|2024-12-16 06:05:00|3059|3056|3055.9|3052.9|3059|3056.5|3054.8|3051.8|132
1734329400000|2024-12-16 06:10:00|3055.8|3052.8|3056.5|3054.5|3057.1|3055|3053.7|3051.2|185
1734329700000|2024-12-16 06:15:00|3056.4|3054.4|3059.4|3056.4|3059.6|3056.6|3056.2|3053.4|193
1734330000000|2024-12-16 06:20:00|3059.3|3056.3|3057.5|3055.5|3059.9|3057.2|3057.3|3055.3|198
1734330300000|2024-12-16 06:25:00|3057.4|3055.4|3057.9|3054.9|3059.1|3056.2|3055.7|3053.1|230
1734330600000|2024-12-16 06:30:00|3058|3055|3057.5|3054.5|3058.5|3055.5|3054.6|3052|208
1734330900000|2024-12-16 06:35:00|3057.7|3054.7|3056.2|3053.2|3057.9|3055.5|3055.1|3052.7|179
1734331200000|2024-12-16 06:40:00|3056.1|3053.1|3058.3|3056.3|3059.3|3057.3|3056|3053|174
1734331500000|2024-12-16 06:45:00|3058.4|3056.4|3060|3057|3060.3|3057.3|3057.7|3054.7|204
1734331800000|2024-12-16 06:50:00|3060.1|3057.1|3060.5|3057.5|3061.7|3058.7|3058.7|3056.7|162
1734332100000|2024-12-16 06:55:00|3060.6|3057.6|3060.5|3057.5|3061.8|3058.8|3059.8|3057.2|157
1734332400000|2024-12-16 07:00:00|3060.4|3057.4|3058.9|3055.9|3060.7|3057.7|3057.8|3055.3|95
1734332700000|2024-12-16 07:05:00|3059|3056|3060.1|3057.1|3060.4|3057.4|3057.8|3054.8|135
1734333000000|2024-12-16 07:10:00|3060|3057|3058|3055|3060|3057|3056.8|3054|136
1734333300000|2024-12-16 07:15:00|3057.9|3054.9|3060.6|3058.6|3060.7|3058.7|3057.6|3054.6|117
1734333600000|2024-12-16 07:20:00|3060.5|3058.5|3059.3|3057.3|3061.5|3059.5|3059.3|3057.3|112
1734333900000|2024-12-16 07:25:00|3059.4|3057.4|3060.4|3058.4|3061.7|3059.7|3059.2|3057.2|101
1734334200000|2024-12-16 07:30:00|3060.3|3058.3|3060.9|3058.9|3060.9|3058.9|3059.2|3056.6|113
1734334500000|2024-12-16 07:35:00|3060.6|3058.6|3061.6|3058.6|3062.2|3059.5|3060.6|3058|70
1734334800000|2024-12-16 07:40:00|3061.7|3058.7|3065.3|3063.3|3067.1|3064.1|3059.1|3056.1|143
1734335100000|2024-12-16 07:45:00|3065.6|3062.6|3070.1|3068.1|3070.4|3068.1|3065.1|3062.3|128
1734335400000|2024-12-16 07:50:00|3070.2|3068.2|3066.7|3063.7|3070.2|3068.2|3065.5|3063|173
1734335700000|2024-12-16 07:55:00|3065.8|3063.8|3064.5|3062.5|3067.7|3065|3064.1|3061.6|152
1734336000000|2024-12-16 08:00:00|3064.4|3062.4|3065.1|3062.1|3067.6|3065|3062.7|3060.6|256
1734336300000|2024-12-16 08:05:00|3065|3062|3064.1|3061.1|3067.4|3064.8|3063.1|3060.1|206
1734336600000|2024-12-16 08:10:00|3064.2|3061.2|3065.6|3062.6|3066.1|3063.6|3063.6|3061.2|134
1734336900000|2024-12-16 08:15:00|3065.8|3062.8|3064.6|3061.6|3067.7|3064.9|3063.1|3060.4|254
1734337200000|2024-12-16 08:20:00|3064.5|3061.5|3068.3|3066.3|3068.3|3066.3|3062.7|3060|136
1734337500000|2024-12-16 08:25:00|3068.4|3066.4|3068.7|3066.7|3068.9|3066.9|3065.4|3063.4|147
1734337800000|2024-12-16 08:30:00|3068.8|3066.8|3070|3068|3070.8|3068.8|3067.7|3065.7|246
1734338100000|2024-12-16 08:35:00|3070.1|3068.1|3068.9|3065.9|3071.9|3069.9|3068.6|3065.7|210
1734338400000|2024-12-16 08:40:00|3069|3066|3067.3|3065.3|3069.8|3067.3|3066.5|3064.5|151
1734338700000|2024-12-16 08:45:00|3067.1|3065.1|3065.4|3063.4|3067.2|3065.2|3065|3063|164
1734339000000|2024-12-16 08:50:00|3065.3|3063.3|3068.3|3065.3|3068.4|3065.9|3065.3|3063.3|132
1734339300000|2024-12-16 08:55:00|3068.2|3065.2|3065.1|3063.1|3068.2|3065.2|3063.9|3061.9|131
1734339600000|2024-12-16 09:00:00|3065.3|3063.3|3066.1|3064.1|3066.4|3064.4|3065|3063|124
1734339900000|2024-12-16 09:05:00|3066.2|3064.2|3067.1|3064.1|3067.3|3065.2|3065.9|3063.6|141
1734340200000|2024-12-16 09:10:00|3067.2|3064.2|3068.5|3065.5|3069|3066|3066|3063.5|75
1734340500000|2024-12-16 09:15:00|3068.4|3065.4|3065.5|3062.5|3069|3066|3065.3|3062.3|176
1734340800000|2024-12-16 09:20:00|3065.4|3062.4|3064.8|3062.8|3065.4|3062.8|3063.3|3060.5|103
1734341100000|2024-12-16 09:25:00|3064.6|3062.6|3066.4|3063.4|3066.4|3063.9|3064.2|3062.1|60
1734341400000|2024-12-16 09:30:00|3066.3|3063.3|3067.5|3064.5|3068|3065|3065.2|3062.3|111
1734341700000|2024-12-16 09:35:00|3067.7|3064.7|3065.9|3062.9|3068.1|3065.1|3065.7|3062.7|126
1734342000000|2024-12-16 09:40:00|3065.8|3062.8|3065.8|3063.8|3067.3|3064.3|3064.4|3061.4|96
1734342300000|2024-12-16 09:45:00|3065.9|3063.9|3068.7|3065.7|3068.7|3065.7|3064.4|3061.6|135
1734342600000|2024-12-16 09:50:00|3068.8|3065.8|3068.6|3065.6|3069.5|3066.5|3067.4|3064.9|155
1734342900000|2024-12-16 09:55:00|3068.5|3065.5|3065.9|3062.9|3068.5|3065.5|3065.7|3062.7|126
1734343200000|2024-12-16 10:00:00|3066|3063|3069.1|3066.1|3069.1|3066.1|3066|3063|168
1734343500000|2024-12-16 10:05:00|3069|3066|3066.9|3063.9|3069.1|3066.1|3066.5|3063.6|156
1734343800000|2024-12-16 10:10:00|3067|3064|3065.5|3062.5|3067.7|3065.1|3065.1|3062.1|66
1734344100000|2024-12-16 10:15:00|3065.4|3062.4|3063.5|3060.5|3065.4|3062.8|3063|3060|113
1734344400000|2024-12-16 10:20:00|3062.9|3059.9|3065.6|3062.6|3065.6|3062.7|3062.1|3059.6|95
1734344700000|2024-12-16 10:25:00|3065.5|3062.5|3064.8|3062.8|3066.2|3063.3|3064.3|3061.3|103
1734345000000|2024-12-16 10:30:00|3065|3063|3065.3|3062.3|3066.3|3063.9|3063.6|3060.6|204
1734345300000|2024-12-16 10:35:00|3065.4|3062.4|3063.6|3060.6|3065.8|3062.8|3063.4|3060.4|179
1734345600000|2024-12-16 10:40:00|3063.4|3060.4|3063.2|3060.2|3064.9|3061.9|3062.7|3059.7|73
1734345900000|2024-12-16 10:45:00|3063|3060|3064.2|3062.2|3066.5|3063.5|3062.6|3059.7|148
1734346200000|2024-12-16 10:50:00|3064.1|3062.1|3064.1|3061.1|3066.1|3063.4|3063.6|3060.6|195
1734346500000|2024-12-16 10:55:00|3064|3061|3063.6|3060.6|3064.6|3061.6|3062.4|3059.4|125
1734346800000|2024-12-16 11:00:00|3063.8|3060.8|3063.4|3061.4|3064.1|3061.5|3062.2|3060.1|77
1734347100000|2024-12-16 11:05:00|3063.3|3061.3|3064.2|3061.2|3064.2|3061.9|3062.9|3060.2|105
1734347400000|2024-12-16 11:10:00|3063.5|3061.5|3064.6|3062.6|3066.7|3063.7|3063.4|3061.2|174
1734347700000|2024-12-16 11:15:00|3064.8|3062.8|3063.6|3061.6|3065.4|3063.4|3063.5|3061.5|90
1734348000000|2024-12-16 11:20:00|3063.8|3061.8|3064.6|3062.6|3066.9|3064.2|3063.5|3061.2|120
1734348300000|2024-12-16 11:25:00|3064.5|3062.5|3064.5|3062.5|3065.4|3063.4|3064|3062|93
1734348600000|2024-12-16 11:30:00|3064.4|3062.4|3064.5|3062.5|3067|3065|3064.3|3062.3|107
1734348900000|2024-12-16 11:35:00|3064.6|3062.6|3066.7|3063.7|3066.7|3064.4|3064.6|3062.6|54
1734349200000|2024-12-16 11:40:00|3066.6|3063.6|3067.9|3065.9|3068.5|3066|3065.7|3062.7|94
1734349500000|2024-12-16 11:45:00|3068|3066|3067.5|3065.5|3069.1|3067.1|3067.1|3064.9|172
1734349800000|2024-12-16 11:50:00|3067.6|3065.6|3067.8|3064.8|3067.8|3065.8|3065.4|3063.4|87
1734350100000|2024-12-16 11:55:00|3067.7|3064.7|3068.1|3066.1|3069.5|3066.6|3067.5|3064.5|121
1734350400000|2024-12-16 12:00:00|3067.9|3065.9|3066.8|3064.8|3069.3|3067.3|3066.3|3064.1|172
1734350700000|2024-12-16 12:05:00|3067.6|3064.6|3068.5|3065.5|3068.9|3066.3|3066.8|3064.5|105
1734351000000|2024-12-16 12:10:00|3068.4|3065.4|3066.9|3063.9|3068.4|3065.4|3065.9|3062.9|126
1734351300000|2024-12-16 12:15:00|3067|3064|3067.3|3065.3|3070.1|3067.1|3067|3064|107
1734351600000|2024-12-16 12:20:00|3067.4|3065.4|3069.3|3066.3|3069.8|3066.8|3067|3064|132
1734351900000|2024-12-16 12:25:00|3069.2|3066.2|3067.9|3065.9|3069.3|3066.4|3066.9|3064.8|101
1734352200000|2024-12-16 12:30:00|3068.1|3066.1|3064.7|3061.7|3069.5|3067.5|3063.9|3060.9|188
1734352500000|2024-12-16 12:35:00|3064.6|3061.6|3064.2|3062.2|3066.7|3064.1|3063.5|3060.5|246
1734352800000|2024-12-16 12:40:00|3064.3|3062.3|3067.4|3064.4|3068|3065.3|3064.2|3062.2|142
1734353100000|2024-12-16 12:45:00|3067.5|3064.5|3067.7|3065.7|3068.4|3065.8|3065.6|3063.6|149
1734353400000|2024-12-16 12:50:00|3067.9|3065.9|3067.1|3065.1|3068.4|3066.4|3066.6|3064.6|143
1734353700000|2024-12-16 12:55:00|3067.3|3065.3|3065.9|3063.9|3068.2|3066.2|3065.7|3063.7|96
1734354000000|2024-12-16 13:00:00|3065.8|3063.8|3069.7|3067.7|3069.7|3067.7|3064.5|3061.5|556
1734354300000|2024-12-16 13:05:00|3069.6|3067.6|3070.3|3067.3|3072.3|3070.3|3068.5|3066.5|384
1734354600000|2024-12-16 13:10:00|3070.2|3067.2|3070.1|3068.1|3073.7|3071.3|3070.1|3067.2|257
1734354900000|2024-12-16 13:15:00|3070.2|3068.2|3069.9|3067.9|3073.1|3071.1|3068.9|3066.9|313
1734355200000|2024-12-16 13:20:00|3070.1|3068.1|3069.5|3067.5|3070.9|3068.9|3066.2|3063.4|368
1734355500000|2024-12-16 13:25:00|3069.4|3066.4|3070.5|3065.4|3072.6|3070.6|3067.9|3065.1|200
1734355800000|2024-12-16 13:30:00|3069.9|3066.9|3069.4|3066.4|3073.5|3070.2|3066.6|3063.6|343
1734356100000|2024-12-16 13:35:00|3069.7|3066.7|3069.6|3067.6|3070.4|3068|3067.9|3064.9|318
1734356400000|2024-12-16 13:40:00|3070.1|3068.1|3071.6|3069.6|3074|3072|3070.1|3067.8|357
1734356700000|2024-12-16 13:45:00|3071.4|3069.4|3070.3|3067.3|3073.6|3071.2|3067.7|3065.6|283
1734357000000|2024-12-16 13:50:00|3070.5|3067.5|3072.5|3069.5|3072.8|3069.8|3069.6|3066.8|289
1734357300000|2024-12-16 13:55:00|3072.6|3069.6|3074.4|3071.4|3076.8|3074.7|3072.6|3069.6|309
1734357600000|2024-12-16 14:00:00|3074.5|3071.5|3073.1|3071.1|3075.5|3072.5|3070.7|3068.7|361
1734357900000|2024-12-16 14:05:00|3073|3071|3069.8|3067.8|3073|3071|3069.3|3067.3|224
1734358200000|2024-12-16 14:10:00|3069.9|3067.9|3067.9|3065.9|3072.1|3070.1|3066.8|3064.8|269
1734358500000|2024-12-16 14:15:00|3067.8|3065.8|3064.9|3062.9|3071.6|3069.6|3064.3|3062.3|304
1734358800000|2024-12-16 14:20:00|3064.8|3062.8|3065.1|3063.1|3067.4|3065.4|3063.9|3061.9|311
1734359100000|2024-12-16 14:25:00|3065.3|3063.3|3064|3062|3066.3|3064.3|3063.9|3061.9|300
1734359400000|2024-12-16 14:30:00|3063.7|3061.7|3062.6|3060.6|3063.7|3061.7|3058.7|3056.7|481
1734359700000|2024-12-16 14:35:00|3062.7|3060.7|3056.9|3054.9|3063|3061|3052.6|3050.5|453
1734360000000|2024-12-16 14:40:00|3056.5|3054.5|3063.5|3052.9|3063.5|3058.5|3055.7|3052.7|413
1734360300000|2024-12-16 14:45:00|3057.5|3052.8|3062.6|3060.6|3063.9|3061.4|3055.1|3047.3|558
1734360600000|2024-12-16 14:50:00|3062.9|3060.9|3061.4|3059.4|3062.9|3060.9|3058.5|3056.5|338
1734360900000|2024-12-16 14:55:00|3061|3059|3059.9|3057.9|3061.4|3059.4|3057.5|3054.7|360
1734361200000|2024-12-16 15:00:00|3059.6|3057.6|3055.8|3053.8|3061.5|3059.5|3055|3053|461
1734361500000|2024-12-16 15:05:00|3055.9|3053.9|3055.9|3053.9|3059.1|3056.7|3054.2|3052.2|453
1734361800000|2024-12-16 15:10:00|3056|3054|3052.1|3050.1|3056.2|3054.2|3051.1|3049.1|337
1734362100000|2024-12-16 15:15:00|3052.2|3050.2|3049.6|3047.6|3053.9|3051.9|3048.9|3046.9|356
1734362400000|2024-12-16 15:20:00|3049.4|3047.4|3049.9|3047.9|3050.9|3048.9|3048|3046|334
1734362700000|2024-12-16 15:25:00|3049.8|3047.8|3058.6|3055.6|3059.4|3057.4|3049.6|3047.6|388
1734363000000|2024-12-16 15:30:00|3058.7|3055.7|3059.2|3057.2|3060.4|3058.4|3056.4|3054.4|370
1734363300000|2024-12-16 15:35:00|3059|3057|3060.7|3058.7|3061.3|3059.3|3057.7|3055.7|330
1734363600000|2024-12-16 15:40:00|3061|3059|3062.4|3060.4|3063.6|3061.6|3060.6|3058.6|245
1734363900000|2024-12-16 15:45:00|3062.5|3060.5|3061.5|3059.5|3064.2|3062.2|3061.5|3059.5|270
1734364200000|2024-12-16 15:50:00|3061.3|3059.3|3061|3059|3062.5|3060.5|3057.3|3055.3|279
1734364500000|2024-12-16 15:55:00|3061.1|3059.1|3060.1|3058.1|3063.6|3061.6|3059|3057|310
1734364800000|2024-12-16 16:00:00|3060.2|3058.2|3061.1|3059.1|3063.2|3061.2|3060|3058|285
1734365100000|2024-12-16 16:05:00|3061|3059|3059.6|3057.6|3061.8|3059.8|3059.3|3057.3|243
1734365400000|2024-12-16 16:10:00|3059.7|3057.7|3062.3|3060.3|3063.5|3061.5|3059.7|3057.7|201
1734365700000|2024-12-16 16:15:00|3062.4|3060.4|3061.4|3059.4|3062.9|3060.9|3059.3|3057.3|206
1734366000000|2024-12-16 16:20:00|3061.5|3059.5|3056.7|3054.7|3063|3061|3056.7|3054.7|242
1734366300000|2024-12-16 16:25:00|3056.8|3054.8|3052.5|3050.5|3057.7|3055.7|3051.7|3049.7|236
1734366600000|2024-12-16 16:30:00|3053|3051|3056.5|3054.5|3058.6|3056.6|3052.4|3050.4|246
1734366900000|2024-12-16 16:35:00|3056.6|3054.6|3056.2|3054.2|3056.7|3054.7|3053.4|3051.4|220
1734367200000|2024-12-16 16:40:00|3056.3|3054.3|3057.2|3055.2|3057.5|3055.5|3055.7|3053.7|138
1734367500000|2024-12-16 16:45:00|3057.7|3055.7|3059.8|3057.8|3060.1|3058.1|3056.6|3054.6|105
1734367800000|2024-12-16 16:50:00|3060.1|3058.1|3061.6|3059.6|3062.4|3060.4|3059.1|3057.1|149
1734368100000|2024-12-16 16:55:00|3061.5|3059.5|3059.6|3057.6|3062.2|3060.2|3059.2|3057.2|158
1734368400000|2024-12-16 17:00:00|3059.4|3057.4|3056.9|3054.9|3060.4|3058.4|3056.3|3054.3|151
1734368700000|2024-12-16 17:05:00|3056.6|3054.6|3056.9|3054.9|3058.7|3056.7|3055.8|3053.8|177
1734369000000|2024-12-16 17:10:00|3057|3055|3059.7|3057.7|3059.7|3057.7|3056.7|3054.7|127
1734369300000|2024-12-16 17:15:00|3059.9|3057.9|3062.3|3060.3|3064.3|3062.3|3059.6|3057.6|138
1734369600000|2024-12-16 17:20:00|3062.4|3060.4|3062.3|3060.3|3063.8|3061.8|3061.3|3059.3|124
1734369900000|2024-12-16 17:25:00|3062.5|3060.5|3063.8|3061.8|3064.7|3062.7|3061.8|3059.8|106
1734370200000|2024-12-16 17:30:00|3063.5|3061.5|3063.3|3061.3|3064.6|3062.6|3062.4|3060.4|125
1734370500000|2024-12-16 17:35:00|3063.2|3061.2|3062.8|3060.8|3063.9|3061.9|3061.6|3059.6|97
1734370800000|2024-12-16 17:40:00|3062.6|3060.6|3062.4|3060.4|3063.9|3061.9|3061.3|3059.3|133
1734371100000|2024-12-16 17:45:00|3062.7|3060.7|3063.1|3061.1|3064.3|3062.3|3062.4|3060.4|96
1734371400000|2024-12-16 17:50:00|3062.9|3060.9|3061.7|3059.7|3063.5|3061.5|3061.7|3059.7|86
1734371700000|2024-12-16 17:55:00|3061.8|3059.8|3058.2|3056.2|3061.8|3059.8|3057.9|3055.9|106
1734372000000|2024-12-16 18:00:00|3058.4|3056.4|3058.4|3056.4|3058.7|3056.7|3057.4|3055.4|132
1734372300000|2024-12-16 18:05:00|3058.5|3056.5|3058.1|3056.1|3059.5|3057.5|3055.7|3053.7|123
1734372600000|2024-12-16 18:10:00|3058.2|3056.2|3058.6|3056.6|3059.5|3057.5|3058.2|3056.2|101
1734372900000|2024-12-16 18:15:00|3058.7|3056.7|3058.6|3056.6|3059.7|3057.7|3058.1|3056.1|92
1734373200000|2024-12-16 18:20:00|3058.5|3056.5|3058.4|3056.4|3058.6|3056.6|3055.9|3053.9|145
1734373500000|2024-12-16 18:25:00|3058.2|3056.2|3059.3|3057.3|3059.6|3057.6|3057.6|3055.6|155
1734373800000|2024-12-16 18:30:00|3059.2|3057.2|3057.8|3055.8|3061.2|3059.2|3057.6|3055.6|93
1734374100000|2024-12-16 18:35:00|3057.9|3055.9|3059.4|3057.4|3060.3|3058.3|3057.9|3055.9|108
1734374400000|2024-12-16 18:40:00|3059.3|3057.3|3059|3057|3059.6|3057.6|3058|3056|106
1734374700000|2024-12-16 18:45:00|3059.1|3057.1|3057.3|3055.3|3060|3058|3056.7|3054.7|117
1734375000000|2024-12-16 18:50:00|3057.2|3055.2|3060.8|3058.8|3061|3059|3057.2|3055.2|99
1734375300000|2024-12-16 18:55:00|3060.5|3058.5|3062.3|3060.3|3063|3061|3060.3|3058.3|93
1734375600000|2024-12-16 19:00:00|3062.4|3060.4|3060.9|3058.9|3062.9|3060.9|3060.9|3058.9|118
1734375900000|2024-12-16 19:05:00|3060.7|3058.7|3061.3|3059.3|3061.9|3059.9|3060.6|3058.6|66
1734376200000|2024-12-16 19:10:00|3061.4|3059.4|3063.5|3061.5|3063.5|3061.5|3061.4|3059.4|71
1734376500000|2024-12-16 19:15:00|3063.3|3061.3|3063.4|3061.4|3064.6|3062.6|3062.9|3060.9|56
1734376800000|2024-12-16 19:20:00|3063.1|3061.1|3062.6|3060.6|3064.4|3062.4|3062|3060|139
1734377100000|2024-12-16 19:25:00|3062.7|3060.7|3061.4|3059.4|3062.8|3060.8|3059.5|3057.5|131
1734377400000|2024-12-16 19:30:00|3061.6|3059.6|3061.4|3059.4|3062.4|3060.4|3061|3059|84
1734377700000|2024-12-16 19:35:00|3061.1|3059.1|3062.1|3060.1|3062.5|3060.5|3060.7|3058.7|90
1734378000000|2024-12-16 19:40:00|3062.2|3060.2|3062.1|3060.1|3062.6|3060.6|3061.9|3059.9|83
1734378300000|2024-12-16 19:45:00|3062.3|3060.3|3062|3060|3062.4|3060.4|3061|3059|108
1734378600000|2024-12-16 19:50:00|3061.9|3059.9|3059.3|3057.3|3061.9|3059.9|3059.3|3057|80
1734378900000|2024-12-16 19:55:00|3059.2|3057.2|3057.9|3055.9|3059.5|3057.5|3057.9|3055.9|52
1734379200000|2024-12-16 20:00:00|3057.8|3055.8|3058.3|3056.3|3058.6|3056.6|3057|3055|73
1734379500000|2024-12-16 20:05:00|3058.2|3056.2|3059.2|3057.2|3059.3|3057.3|3058.2|3056.2|65
1734379800000|2024-12-16 20:10:00|3059|3057|3056.5|3054.5|3059.6|3057.6|3055.7|3053.7|134
1734380100000|2024-12-16 20:15:00|3056.6|3054.6|3057.1|3055.1|3057.8|3055.8|3056.1|3054.1|111
1734380400000|2024-12-16 20:20:00|3057.2|3055.2|3055.9|3053.9|3057.6|3055.6|3055.9|3053.9|100
1734380700000|2024-12-16 20:25:00|3056|3054|3056.1|3054.1|3056.4|3054.4|3054.9|3052.9|72
1734381000000|2024-12-16 20:30:00|3056|3054|3055.9|3053.9|3056.4|3054.4|3054.5|3052.5|104
1734381300000|2024-12-16 20:35:00|3055.8|3053.8|3054.1|3052.1|3055.9|3053.9|3053.7|3051.7|61
1734381600000|2024-12-16 20:40:00|3054|3052|3052.5|3050.5|3054.8|3052.8|3052.4|3050.4|78
1734381900000|2024-12-16 20:45:00|3052.6|3050.6|3054.4|3052.4|3054.5|3052.5|3052.6|3050.6|117
1734382200000|2024-12-16 20:50:00|3054.5|3052.5|3054.4|3052.4|3055.4|3053.4|3054.4|3052.4|68
1734382500000|2024-12-16 20:55:00|3054.6|3052.6|3053.2|3051.2|3055|3053|3052.7|3050.7|67
1734382800000|2024-12-16 21:00:00|3053.3|3051.3|3051.1|3049.1|3053.3|3051.3|3050.4|3048.4|38
1734383100000|2024-12-16 21:05:00|3051|3049|3052|3050|3052.6|3050.6|3051|3049|47
1734383400000|2024-12-16 21:10:00|3052.1|3050.1|3052.7|3050.7|3053.5|3051.5|3052.1|3050.1|39
1734383700000|2024-12-16 21:15:00|3052.8|3050.8|3052.9|3050.9|3053.2|3051.2|3052.7|3050.7|54
1734384000000|2024-12-16 21:20:00|3053.2|3051.2|3051.5|3049.5|3053.2|3051.2|3051.4|3049.4|38
1734384300000|2024-12-16 21:25:00|3051.6|3049.6|3050.1|3048.1|3051.6|3049.6|3049.7|3047.7|39
1734384600000|2024-12-16 21:30:00|3050|3048|3052.7|3050.7|3053|3051|3049.9|3047.6|38
1734384900000|2024-12-16 21:35:00|3052.8|3050.8|3052.9|3050.9|3053.3|3051.3|3052.4|3050.4|35
1734385200000|2024-12-16 21:40:00|3053|3051|3053.5|3051.5|3053.5|3051.5|3052.9|3050.9|18
1734385500000|2024-12-16 21:45:00|3053.4|3051.4|3053.5|3051.5|3053.8|3051.8|3052.8|3050.8|30
1734385800000|2024-12-16 21:50:00|3053.6|3051.6|3053.2|3051.2|3053.6|3051.6|3053|3051|22
1734386100000|2024-12-16 21:55:00|3053.1|3051.1|3054.9|3051.9|3054.9|3052.5|3053|3051|21
1734390000000|2024-12-16 23:00:00|3053.4|3051.4|3052.2|3049.2|3054|3051.5|3051.6|3049|39
1734390300000|2024-12-16 23:05:00|3052.4|3049.4|3051|3048|3053.3|3050.3|3050.9|3047.9|54
1734390600000|2024-12-16 23:10:00|3050.9|3047.9|3051.5|3048.5|3051.6|3048.6|3048.7|3046.6|54
1734390900000|2024-12-16 23:15:00|3051.2|3048.2|3053.5|3050.5|3053.7|3051.3|3050.8|3047.8|54
1734391200000|2024-12-16 23:20:00|3053.4|3050.4|3054.1|3052.1|3054.5|3052.5|3053.4|3050.4|33
1734391500000|2024-12-16 23:25:00|3054.2|3052.2|3053.7|3051.7|3054.4|3052.4|3053.3|3051.3|26
1734391800000|2024-12-16 23:30:00|3053.5|3051.5|3052.9|3049.9|3053.5|3051.5|3052.1|3049.1|36
1734392100000|2024-12-16 23:35:00|3053.1|3050.1|3055.1|3052.1|3055.1|3052.1|3053.1|3050.1|48
1734392400000|2024-12-16 23:40:00|3055.2|3052.2|3054.4|3052.4|3055.6|3052.6|3054.2|3051.6|37
1734392700000|2024-12-16 23:45:00|3054.6|3052.6|3054.3|3051.3|3055.3|3053.3|3054.2|3051.2|32
1734393000000|2024-12-16 23:50:00|3054.2|3051.2|3054.4|3051.4|3055|3052|3054.2|3051.2|33
1734393300000|2024-12-16 23:55:00|3054.5|3051.5|3053.6|3050.6|3054.9|3051.9|3053.6|3050.6|37
1734393600000|2024-12-17 00:00:00|3053.8|3050.8|3055.1|3053.1|3055.8|3053.7|3053.8|3050.8|76
1734393900000|2024-12-17 00:05:00|3055|3053|3054.5|3052.5|3056.1|3053.7|3054.5|3051.9|80
1734394200000|2024-12-17 00:10:00|3054.6|3052.6|3053|3050|3055.3|3052.7|3053|3050|54
1734394500000|2024-12-17 00:15:00|3052.8|3049.8|3053.2|3051.2|3053.8|3051.5|3052.6|3049.8|76
1734394800000|2024-12-17 00:20:00|3053.1|3051.1|3053.8|3051.8|3054.1|3052.1|3052.9|3050.4|43
1734395100000|2024-12-17 00:25:00|3053.7|3051.7|3053.6|3050.6|3053.9|3051.9|3053|3050.4|43
1734395400000|2024-12-17 00:30:00|3053.5|3050.5|3052.5|3049.5|3054.1|3051.8|3051.6|3048.9|68
1734395700000|2024-12-17 00:35:00|3052.6|3049.6|3051.4|3049.4|3052.7|3050.5|3050.4|3047.8|66
1734396000000|2024-12-17 00:40:00|3051.6|3048.6|3052.7|3049.7|3052.7|3050.4|3051|3048.4|58
1734396300000|2024-12-17 00:45:00|3052.8|3049.8|3053.7|3050.7|3053.9|3051.5|3051.5|3049.1|57
1734396600000|2024-12-17 00:50:00|3053.6|3050.6|3055.9|3053.9|3056.3|3054.3|3053.6|3050.6|126
1734396900000|2024-12-17 00:55:00|3055.8|3053.8|3058.5|3055.5|3058.6|3056.6|3055.8|3053.8|151
1734397200000|2024-12-17 01:00:00|3058.2|3055.2|3055.9|3052.9|3058.7|3055.7|3054.2|3052.2|439
1734397500000|2024-12-17 01:05:00|3055.8|3052.8|3056.2|3054.2|3057.7|3055.1|3054.4|3052.4|224
1734397800000|2024-12-17 01:10:00|3056.5|3054.5|3059.6|3057.6|3059.7|3057.7|3054|3052|184
1734398100000|2024-12-17 01:15:00|3059.7|3057.7|3056.2|3054.2|3060|3057.7|3056.2|3053.5|236
1734398400000|2024-12-17 01:20:00|3056.5|3054.5|3055.8|3053.8|3057|3054.6|3054|3052|215
1734398700000|2024-12-17 01:25:00|3055.6|3053.6|3054.1|3052.1|3056.1|3054.1|3053.2|3050.6|206
1734399000000|2024-12-17 01:30:00|3054.5|3052.5|3052.7|3050.7|3056|3053.4|3051.4|3049.4|306
1734399300000|2024-12-17 01:35:00|3052.8|3050.8|3054.4|3052.4|3055.1|3052.5|3052.1|3049.4|201
1734399600000|2024-12-17 01:40:00|3054.3|3052.3|3055.1|3053.1|3056.3|3053.9|3053.4|3050.6|235
1734399900000|2024-12-17 01:45:00|3055|3053|3057.6|3055.6|3057.6|3055.6|3055|3052.4|251
1734400200000|2024-12-17 01:50:00|3057.7|3055.7|3060.6|3058.6|3061.5|3059.5|3057.7|3055.7|252
1734400500000|2024-12-17 01:55:00|3060.8|3058.8|3061.5|3058.5|3062|3060|3059.7|3057.1|229
1734400800000|2024-12-17 02:00:00|3061.4|3058.4|3059|3057|3061.7|3058.9|3057.9|3055.3|287
1734401100000|2024-12-17 02:05:00|3059.1|3057.1|3058.8|3056.8|3059.6|3057.6|3057|3054.3|313
1734401400000|2024-12-17 02:10:00|3058.7|3056.7|3059|3056|3060.4|3057.9|3057|3055|213
1734401700000|2024-12-17 02:15:00|3059.1|3056.1|3058|3055|3060|3057.2|3057.5|3054.5|158
1734402000000|2024-12-17 02:20:00|3057.9|3054.9|3055|3053|3058.4|3056.3|3055|3053|109
1734402300000|2024-12-17 02:25:00|3055.3|3052.3|3052.7|3050.7|3055.4|3053.4|3052.2|3050|154
1734402600000|2024-12-17 02:30:00|3052.5|3050.5|3051.3|3049.3|3053.2|3050.8|3050.3|3048.3|303
1734402900000|2024-12-17 02:35:00|3051.2|3049.2|3050.8|3047.8|3052.6|3050.6|3048.5|3046.5|227
1734403200000|2024-12-17 02:40:00|3050.7|3047.7|3048.8|3046.8|3051|3048.5|3048|3045.4|203
1734403500000|2024-12-17 02:45:00|3048.9|3046.9|3047.1|3045.1|3049.7|3047.6|3046.2|3044.2|268
1734403800000|2024-12-17 02:50:00|3047.2|3045.2|3046.4|3044.4|3047.6|3045.6|3045.2|3043.2|224
1734404100000|2024-12-17 02:55:00|3046.3|3044.3|3049|3046|3049.6|3046.6|3046.1|3043.1|237
1734404400000|2024-12-17 03:00:00|3049.1|3046.1|3049.2|3046.2|3050.6|3047.6|3048.5|3045.5|197
1734404700000|2024-12-17 03:05:00|3049.3|3046.3|3050|3047|3050.6|3047.6|3047.7|3044.7|232
1734405000000|2024-12-17 03:10:00|3049.9|3046.9|3045.7|3042.7|3050.5|3047.8|3045|3042.6|224
1734405300000|2024-12-17 03:15:00|3045.8|3042.8|3049.1|3046.1|3049.8|3047.3|3045.8|3042.8|182
1734405600000|2024-12-17 03:20:00|3049.2|3046.2|3048.8|3045.8|3049.8|3047.1|3048.2|3045.8|116
1734405900000|2024-12-17 03:25:00|3048.4|3046.4|3051.3|3049.3|3051.8|3049.8|3048.1|3046.1|112
1734406200000|2024-12-17 03:30:00|3051.4|3049.4|3051.4|3048.4|3052.8|3050.8|3051|3048.4|129
1734406500000|2024-12-17 03:35:00|3051.5|3048.5|3052.1|3049.1|3052.5|3050.1|3051.3|3048.3|59
1734406800000|2024-12-17 03:40:00|3052.2|3049.2|3050.8|3047.8|3052.6|3049.6|3050.8|3047.8|71
1734407100000|2024-12-17 03:45:00|3050|3048|3049|3046|3050.3|3048|3049|3046|87
1734407400000|2024-12-17 03:50:00|3049.1|3046.1|3048.6|3045.6|3049.4|3046.4|3047.3|3044.3|96
1734407700000|2024-12-17 03:55:00|3048.7|3045.7|3049.5|3047.5|3050.4|3047.8|3048.6|3045.6|53
1734408000000|2024-12-17 04:00:00|3049.7|3047.7|3049.6|3046.6|3050.6|3047.8|3049.1|3046.1|54
1734408300000|2024-12-17 04:05:00|3049.4|3046.4|3052.9|3049.9|3053.4|3050.4|3049.2|3046.2|79
1734408600000|2024-12-17 04:10:00|3052.7|3049.7|3052.8|3049.8|3053.4|3050.4|3052.4|3049.4|42
1734408900000|2024-12-17 04:15:00|3052.9|3049.9|3053.2|3050.2|3053.4|3050.4|3052.7|3049.7|51
1734409200000|2024-12-17 04:20:00|3053.1|3050.1|3052.4|3049.4|3053.3|3050.3|3051.7|3048.7|39
1734409500000|2024-12-17 04:25:00|3052.7|3049.7|3051.5|3048.5|3052.7|3050.2|3051.4|3048.4|39
1734409800000|2024-12-17 04:30:00|3051.2|3048.2|3050|3047|3051.8|3048.8|3050|3047|44
1734410100000|2024-12-17 04:35:00|3049.5|3046.5|3049|3046|3049.5|3046.5|3047|3044|70
1734410400000|2024-12-17 04:40:00|3049.1|3046.1|3048.1|3045.1|3049.3|3046.3|3047.9|3044.9|37
1734410700000|2024-12-17 04:45:00|3047.9|3044.9|3046.6|3044.6|3047.9|3045.8|3045.9|3043.9|90
1734411000000|2024-12-17 04:50:00|3046.4|3044.4|3045.8|3042.8|3046.4|3044.4|3043.9|3041.9|95
1734411300000|2024-12-17 04:55:00|3045.9|3042.9|3044.6|3041.6|3046.2|3043.2|3044.1|3041.1|77
1734411600000|2024-12-17 05:00:00|3044.5|3041.5|3043.3|3040.3|3045.1|3042.1|3043.1|3040.1|199
1734411900000|2024-12-17 05:05:00|3043.4|3040.4|3044.6|3041.6|3045.1|3042.1|3042.9|3039.9|82
1734412200000|2024-12-17 05:10:00|3044.8|3041.8|3045.5|3043.5|3046.6|3044.1|3044.6|3041.6|64
1734412500000|2024-12-17 05:15:00|3045.6|3043.6|3045.3|3043.3|3047.2|3044.8|3045.3|3043.2|53
1734412800000|2024-12-17 05:20:00|3045.2|3043.2|3045.3|3043.3|3045.3|3043.3|3044.8|3042.8|62
1734413100000|2024-12-17 05:25:00|3045.1|3043.1|3052.8|3050.8|3053.2|3051.2|3045.1|3043.1|131
1734413400000|2024-12-17 05:30:00|3052.7|3050.7|3052.1|3049.1|3056.2|3054.2|3051|3048.5|372
1734413700000|2024-12-17 05:35:00|3051.5|3049.5|3049.4|3047.4|3052.3|3050.3|3044.9|3041.9|336
1734414000000|2024-12-17 05:40:00|3049.2|3047.2|3050.7|3047.7|3052.1|3049.1|3047.7|3045.4|305
1734414300000|2024-12-17 05:45:00|3050.6|3047.6|3049.6|3046.6|3051.2|3048.4|3048.8|3045.8|258
1734414600000|2024-12-17 05:50:00|3049.8|3046.8|3050.3|3047.3|3051.3|3048.3|3048.3|3045.3|211
1734414900000|2024-12-17 05:55:00|3050.5|3047.5|3048.1|3045.1|3050.7|3047.7|3046.7|3043.9|215
1734415200000|2024-12-17 06:00:00|3048|3045|3048.9|3046.9|3049.8|3047.8|3046.4|3044.1|242
1734415500000|2024-12-17 06:05:00|3048.8|3046.8|3048.2|3046.2|3051.2|3048.9|3048.2|3046.2|168
1734415800000|2024-12-17 06:10:00|3048.1|3046.1|3044.9|3041.9|3048.3|3046.3|3044.9|3041.9|205
1734416100000|2024-12-17 06:15:00|3044.2|3042.2|3043.4|3041.4|3046|3044|3042.7|3040.7|184
1734416400000|2024-12-17 06:20:00|3043.3|3041.3|3041.1|3039.1|3044.4|3041.9|3039.7|3036.8|266
1734416700000|2024-12-17 06:25:00|3041.3|3039.3|3040.9|3038.9|3042.3|3040.3|3040.4|3038.4|172
1734417000000|2024-12-17 06:30:00|3040.4|3038.4|3042.8|3040.8|3043.9|3041.9|3040.3|3038.3|174
1734417300000|2024-12-17 06:35:00|3042.9|3040.9|3044.6|3042.6|3045.1|3043.1|3042.2|3039.8|238
1734417600000|2024-12-17 06:40:00|3044.9|3042.9|3041.5|3039.5|3045.6|3043.3|3041.1|3039.1|237
1734417900000|2024-12-17 06:45:00|3041.4|3039.4|3041.5|3038.5|3042.8|3040.5|3040.8|3038.4|268
1734418200000|2024-12-17 06:50:00|3041.4|3038.4|3041.7|3038.7|3042.7|3040|3040.6|3038.3|181
1734418500000|2024-12-17 06:55:00|3041.6|3038.6|3042.5|3040.5|3043.7|3040.7|3041.1|3038.1|157
1734418800000|2024-12-17 07:00:00|3042.6|3040.6|3045.5|3043.5|3045.8|3043.6|3042|3039.3|142
1734419100000|2024-12-17 07:05:00|3045.4|3043.4|3048.2|3046.2|3048.2|3046.2|3045.2|3043.2|123
1734419400000|2024-12-17 07:10:00|3048.1|3046.1|3049.4|3046.4|3050.3|3047.3|3047.2|3044.8|97
1734419700000|2024-12-17 07:15:00|3049.7|3046.7|3049.5|3047.5|3049.7|3047.6|3048.1|3045.4|93
1734420000000|2024-12-17 07:20:00|3049.9|3046.9|3051.1|3049.1|3052|3050|3049.5|3046.5|113
1734420300000|2024-12-17 07:25:00|3051.3|3049.3|3052.6|3050.6|3053.8|3051.8|3051.1|3049.1|92
1734420600000|2024-12-17 07:30:00|3052.7|3050.7|3053|3050|3053.5|3050.9|3050.9|3048.9|151
1734420900000|2024-12-17 07:35:00|3052.9|3049.9|3053.4|3050.4|3053.5|3050.5|3051.3|3048.3|170
1734421200000|2024-12-17 07:40:00|3053.5|3050.5|3050.3|3047.3|3053.7|3050.7|3050.3|3047.3|241
1734421500000|2024-12-17 07:45:00|3050.4|3047.4|3053|3050|3053.7|3050.7|3049.8|3046.8|182
1734421800000|2024-12-17 07:50:00|3053.1|3050.1|3051.4|3048.4|3053.1|3050.1|3049.6|3047.1|204
1734422100000|2024-12-17 07:55:00|3051.2|3048.2|3050.2|3048.2|3052.5|3049.5|3049|3046.7|172
1734422400000|2024-12-17 08:00:00|3050|3048|3047.3|3044.3|3050.2|3048.2|3046.2|3043.6|241
1734422700000|2024-12-17 08:05:00|3046.6|3044.6|3045.6|3042.6|3048.2|3045.3|3045.3|3042.5|184
1734423000000|2024-12-17 08:10:00|3045.3|3042.3|3045|3042|3047.3|3044.3|3044.7|3041.7|164
1734423300000|2024-12-17 08:15:00|3044.9|3041.9|3042.8|3039.8|3045.6|3042.6|3041.5|3038.5|167
1734423600000|2024-12-17 08:20:00|3042.7|3039.7|3040.8|3038.8|3045.3|3042.7|3040.7|3038.3|210
1734423900000|2024-12-17 08:25:00|3040.9|3038.9|3038.4|3036.4|3041.2|3038.9|3038.1|3035.1|223
1734424200000|2024-12-17 08:30:00|3038.3|3036.3|3037.2|3034.2|3038.9|3036.9|3036.4|3033.4|208
1734424500000|2024-12-17 08:35:00|3037.4|3034.4|3035.6|3032.6|3037.4|3034.4|3035.1|3032.4|173
1734424800000|2024-12-17 08:40:00|3035.5|3032.5|3037.5|3035.5|3038.1|3035.5|3034.6|3031.6|183
1734425100000|2024-12-17 08:45:00|3037.6|3035.6|3036|3034|3037.9|3035.7|3035.4|3032.6|147
1734425400000|2024-12-17 08:50:00|3035.9|3033.9|3035.9|3032.9|3038.2|3035.2|3034.5|3031.5|175
1734425700000|2024-12-17 08:55:00|3036.2|3033.2|3028.4|3025.4|3036.5|3033.5|3025.5|3022.5|399
1734426000000|2024-12-17 09:00:00|3028.3|3025.3|3024.8|3021.8|3028.5|3025.5|3023.7|3020.7|501
1734426300000|2024-12-17 09:05:00|3024.9|3021.9|3026|3023|3026.1|3023.1|3023|3020|361
1734426600000|2024-12-17 09:10:00|3026.1|3023.1|3026.9|3023.9|3029|3026.3|3026|3023|280
1734426900000|2024-12-17 09:15:00|3026.6|3023.6|3030|3027|3030.2|3027.8|3026.5|3023.5|249
1734427200000|2024-12-17 09:20:00|3029.9|3026.9|3026.7|3024.7|3030.1|3027.1|3024.6|3022.6|158
1734427500000|2024-12-17 09:25:00|3026.4|3024.4|3027.4|3025.4|3028|3025.6|3025.2|3022.7|212
1734427800000|2024-12-17 09:30:00|3027.3|3025.3|3033.1|3030.1|3033.6|3030.6|3026.5|3024.5|264
1734428100000|2024-12-17 09:35:00|3033.6|3030.6|3031|3028|3034.6|3031.6|3030.2|3027.2|281
1734428400000|2024-12-17 09:40:00|3031.1|3028.1|3030.6|3027.6|3031.6|3029.2|3029|3026.1|237
1734428700000|2024-12-17 09:45:00|3030.7|3027.7|3030.7|3027.7|3033|3030|3029.6|3026.6|177
1734429000000|2024-12-17 09:50:00|3030.8|3027.8|3029.8|3026.8|3031.2|3028.2|3026.6|3023.6|274
1734429300000|2024-12-17 09:55:00|3029.6|3026.6|3030.1|3027.1|3030.4|3027.8|3028.6|3025.6|194
1734429600000|2024-12-17 10:00:00|3030.3|3027.3|3031.1|3028.1|3032.6|3029.6|3028.6|3025.6|268
1734429900000|2024-12-17 10:05:00|3031.2|3028.2|3029.8|3026.8|3031.9|3028.9|3029.6|3026.6|250
1734430200000|2024-12-17 10:10:00|3029.9|3026.9|3029.3|3026.3|3030.5|3027.5|3028.7|3025.7|156
1734430500000|2024-12-17 10:15:00|3029.4|3026.4|3032.5|3029.5|3032.7|3030.2|3028.7|3025.7|249
1734430800000|2024-12-17 10:20:00|3032.6|3029.6|3027.3|3024.3|3033|3030|3026.8|3023.8|186
1734431100000|2024-12-17 10:25:00|3027.4|3024.4|3029.8|3026.8|3029.9|3026.9|3027.1|3024.1|200
1734431400000|2024-12-17 10:30:00|3029.7|3026.7|3029.5|3026.5|3030.2|3027.2|3028.5|3025.5|185
1734431700000|2024-12-17 10:35:00|3029.4|3026.4|3028.9|3025.9|3030|3027|3028.2|3025.2|174
1734432000000|2024-12-17 10:40:00|3028.8|3025.8|3024.9|3021.9|3029|3026|3024.7|3021.7|123
1734432300000|2024-12-17 10:45:00|3024.7|3021.7|3023.4|3020.4|3024.9|3022.4|3022.4|3019.4|156
1734432600000|2024-12-17 10:50:00|3023.3|3020.3|3024.3|3021.3|3024.8|3021.8|3022.3|3019.3|139
1734432900000|2024-12-17 10:55:00|3024.4|3021.4|3022|3019|3024.8|3021.8|3022|3019|94
1734433200000|2024-12-17 11:00:00|3021.8|3018.8|3025.3|3022.3|3025.6|3022.6|3019.6|3016.6|288
1734433500000|2024-12-17 11:05:00|3024.1|3022.1|3025.7|3022.7|3027.6|3024.6|3024.1|3022|207
1734433800000|2024-12-17 11:10:00|3025.8|3022.8|3027.6|3024.6|3028.2|3025.2|3025.8|3022.8|210
1734434100000|2024-12-17 11:15:00|3027.8|3024.8|3027.1|3024.1|3029.5|3026.5|3027|3024|178
1734434400000|2024-12-17 11:20:00|3027.3|3024.3|3028.2|3025.2|3029.1|3026.1|3026.9|3023.9|170
1734434700000|2024-12-17 11:25:00|3028.1|3025.1|3027.1|3024.1|3029.7|3026.7|3026.5|3023.8|104
1734435000000|2024-12-17 11:30:00|3027.4|3024.4|3029.2|3026.2|3030.3|3027.3|3027.1|3024.1|209
1734435300000|2024-12-17 11:35:00|3029.1|3026.1|3033.2|3030.2|3034.7|3031.7|3028.7|3025.7|167
1734435600000|2024-12-17 11:40:00|3033.6|3030.6|3030.9|3027.9|3034.2|3031.2|3030.6|3027.6|205
1734435900000|2024-12-17 11:45:00|3030.7|3027.7|3029.5|3026.5|3031.4|3028.4|3028.7|3025.8|142
1734436200000|2024-12-17 11:50:00|3029.6|3026.6|3031.7|3028.7|3032.2|3029.2|3028.8|3025.8|159
1734436500000|2024-12-17 11:55:00|3031.4|3028.4|3032.3|3029.3|3032.4|3029.4|3030.4|3027.4|163
1734436800000|2024-12-17 12:00:00|3032.1|3029.1|3032.6|3030.6|3035.1|3033.1|3030.9|3028.6|190
1734437100000|2024-12-17 12:05:00|3032.7|3030.7|3033.7|3031.7|3033.7|3031.7|3031.3|3029|152
1734437400000|2024-12-17 12:10:00|3033.8|3031.8|3032.9|3029.9|3033.9|3031.9|3031.4|3029.3|177
1734437700000|2024-12-17 12:15:00|3032.8|3029.8|3030.7|3028.7|3033.2|3030.4|3030.3|3028.3|136
1734438000000|2024-12-17 12:20:00|3030.6|3028.6|3032.5|3030.5|3032.5|3030.5|3030.4|3028|146
1734438300000|2024-12-17 12:25:00|3032.3|3030.3|3033.1|3031.1|3034.3|3032.1|3032.1|3030.1|149
1734438600000|2024-12-17 12:30:00|3033|3031|3030.7|3028.7|3033.1|3031.1|3029.9|3027.3|165
1734438900000|2024-12-17 12:35:00|3030.6|3028.6|3032.5|3029.5|3033.3|3031.2|3030.6|3028.6|160
1734439200000|2024-12-17 12:40:00|3032.6|3029.6|3032.5|3030.5|3036.8|3034.5|3032.2|3029.2|221
1734439500000|2024-12-17 12:45:00|3032.6|3030.6|3031.3|3029.3|3033.6|3031.2|3030.8|3028.8|158
1734439800000|2024-12-17 12:50:00|3031.1|3029.1|3031.3|3028.3|3032.6|3029.7|3030.6|3027.9|118
1734440100000|2024-12-17 12:55:00|3031.2|3028.2|3030.3|3027.3|3031.5|3028.5|3028.9|3026.2|152
1734440400000|2024-12-17 13:00:00|3030|3027|3034.6|3032.6|3035.3|3032.6|3029.2|3026.2|651
1734440700000|2024-12-17 13:05:00|3034.7|3032.7|3037.3|3035.3|3038.4|3035.4|3034.6|3031.9|292
1734441000000|2024-12-17 13:10:00|3037|3035|3033.3|3030.3|3037.3|3035.1|3032.9|3029.9|409
1734441300000|2024-12-17 13:15:00|3033|3030|3035.8|3032.8|3036.4|3033.4|3031.7|3029|346
1734441600000|2024-12-17 13:20:00|3035.6|3032.6|3031.5|3028.5|3035.6|3032.6|3028.9|3025.9|638
1734441900000|2024-12-17 13:25:00|3031.6|3028.6|3033|3030|3035.6|3032.8|3031.5|3028.5|274
1734442200000|2024-12-17 13:30:00|3033.2|3030.2|3026|3024|3037.9|3034|3023.8|3021.8|476
1734442500000|2024-12-17 13:35:00|3025.9|3023.9|3035.1|3033.1|3035.4|3033.4|3024.7|3022.7|429
1734442800000|2024-12-17 13:40:00|3035.3|3033.3|3031.9|3029.9|3037|3035|3031.9|3029.9|339
1734443100000|2024-12-17 13:45:00|3032.1|3030.1|3026.1|3023.1|3033.1|3031.1|3024.6|3022.6|293
1734443400000|2024-12-17 13:50:00|3026|3023|3019.1|3016.1|3028.2|3026.1|3019|3016|669
1734443700000|2024-12-17 13:55:00|3019|3016|3023.1|3021.1|3025.1|3023.1|3019|3016|452
1734444000000|2024-12-17 14:00:00|3023.2|3021.2|3034.5|3031.5|3035.9|3032.9|3022.5|3020.5|542
1734444300000|2024-12-17 14:05:00|3034.1|3031.1|3034.5|3031.5|3038.1|3035.6|3033.5|3030.5|413
1734444600000|2024-12-17 14:10:00|3034.6|3031.6|3032.1|3030.1|3034.7|3031.7|3028.3|3026.3|426
1734444900000|2024-12-17 14:15:00|3031.9|3029.9|3032.9|3030.9|3034.8|3032.5|3030.7|3028.6|408
1734445200000|2024-12-17 14:20:00|3033.1|3031.1|3038.8|3035.8|3040.5|3038.5|3032.6|3030.6|350
1734445500000|2024-12-17 14:25:00|3038.7|3035.7|3043.9|3040.9|3045.5|3042.5|3038.5|3035.5|396
1734445800000|2024-12-17 14:30:00|3043.1|3040.1|3037.4|3035.4|3044.5|3042|3037.4|3035.4|749
1734446100000|2024-12-17 14:35:00|3037.3|3035.3|3035.4|3033.4|3042.5|3040.5|3033.9|3031.9|606
1734446400000|2024-12-17 14:40:00|3035.5|3033.5|3030.1|3028.1|3038.3|3036.3|3029.4|3027.4|593
1734446700000|2024-12-17 14:45:00|3030|3028|3025.9|3023.9|3030.1|3028.1|3024.1|3022.1|512
1734447000000|2024-12-17 14:50:00|3025.2|3023.2|3019.8|3017.8|3026.8|3024.8|3017.1|3015.1|445
1734447300000|2024-12-17 14:55:00|3020.2|3018.2|3020.8|3017.8|3021.4|3018.4|3016|3014|474
1734447600000|2024-12-17 15:00:00|3020.9|3017.9|3023.4|3020.4|3024|3021.1|3019.1|3016.2|362
1734447900000|2024-12-17 15:05:00|3023.5|3020.5|3035.8|3033.8|3036.2|3034.2|3022.9|3020.5|412
1734448200000|2024-12-17 15:10:00|3036.2|3034.2|3035.1|3033.1|3037.7|3035.7|3030.9|3028.9|483
1734448500000|2024-12-17 15:15:00|3035.2|3033.2|3038.8|3036.8|3040.7|3038.7|3033.2|3031.2|395
1734448800000|2024-12-17 15:20:00|3038.6|3036.6|3038.2|3036.2|3039.3|3037.3|3034.2|3032.2|333
1734449100000|2024-12-17 15:25:00|3038|3036|3035|3033|3038.2|3036.2|3034.4|3032.4|283
1734449400000|2024-12-17 15:30:00|3035.1|3033.1|3036|3034|3040.3|3038.3|3034.1|3032.1|360
1734449700000|2024-12-17 15:35:00|3036.3|3034.3|3038.3|3036.3|3038.3|3036.3|3034.7|3032.7|349
1734450000000|2024-12-17 15:40:00|3038.2|3036.2|3036.8|3034.8|3038.6|3036.6|3036.1|3034.1|346
1734450300000|2024-12-17 15:45:00|3036.7|3034.7|3035.8|3033.8|3038.1|3036.1|3032.5|3030.5|309
1734450600000|2024-12-17 15:50:00|3035.7|3033.7|3037.3|3035.3|3037.3|3035.3|3033.5|3031.5|324
1734450900000|2024-12-17 15:55:00|3037.1|3035.1|3041.1|3039.1|3042.7|3040.7|3036.1|3034.1|270
1734451200000|2024-12-17 16:00:00|3041.2|3039.2|3040.2|3038.2|3041.8|3039.8|3038.1|3036.1|348
1734451500000|2024-12-17 16:05:00|3040.3|3038.3|3041.7|3039.7|3042.7|3040.7|3037.7|3035.7|277
1734451800000|2024-12-17 16:10:00|3041.9|3039.9|3039.3|3037.3|3043.4|3041.4|3036.7|3034.7|243
1734452100000|2024-12-17 16:15:00|3040|3038|3042.3|3040.3|3043.6|3041.6|3040|3038|216
1734452400000|2024-12-17 16:20:00|3042.1|3040.1|3041|3039|3044.2|3041.7|3039.2|3037.2|260
1734452700000|2024-12-17 16:25:00|3041.1|3039.1|3043.4|3041.4|3043.5|3041.5|3039.6|3037.6|312
1734453000000|2024-12-17 16:30:00|3043.7|3041.7|3044.4|3042.4|3045.8|3043.8|3041.4|3039.4|291
1734453300000|2024-12-17 16:35:00|3044.1|3042.1|3049.5|3046.5|3050.6|3047.9|3043.8|3041.8|274
1734453600000|2024-12-17 16:40:00|3049.6|3046.6|3047.4|3045.4|3050.2|3048.1|3045.3|3043.3|277
1734453900000|2024-12-17 16:45:00|3047.7|3045.7|3049.2|3047.2|3051|3048.5|3047.2|3044.7|291
1734454200000|2024-12-17 16:50:00|3049.3|3047.3|3045.4|3043.4|3050.2|3047.5|3045.1|3043|228
1734454500000|2024-12-17 16:55:00|3045.5|3043.5|3046.2|3044.2|3048.1|3046.1|3045.5|3043.5|205
1734454800000|2024-12-17 17:00:00|3046|3044|3045.2|3043.2|3046.8|3044.8|3042.2|3040.2|208
1734455100000|2024-12-17 17:05:00|3045|3043|3046.8|3044.8|3047.8|3045.8|3044.3|3042.3|200
1734455400000|2024-12-17 17:10:00|3046.5|3044.5|3044.4|3042.4|3046.7|3044.7|3042.8|3040.8|178
1734455700000|2024-12-17 17:15:00|3044.3|3042.3|3044.8|3042.8|3046.5|3044.5|3044|3042|144
1734456000000|2024-12-17 17:20:00|3044.7|3042.7|3045.3|3043.3|3046.8|3044.8|3044.6|3042.6|141
1734456300000|2024-12-17 17:25:00|3045.4|3043.4|3046.5|3043.5|3047.1|3044.5|3044.7|3041.7|152
1734456600000|2024-12-17 17:30:00|3046.3|3043.3|3046.8|3044.8|3048.2|3045.9|3044.7|3042.2|183
1734456900000|2024-12-17 17:35:00|3046.5|3044.5|3046.8|3044.8|3047.2|3045.2|3045.7|3043.7|97
1734457200000|2024-12-17 17:40:00|3046.7|3044.7|3048.1|3046.1|3048.6|3046.6|3045.8|3043.8|138
1734457500000|2024-12-17 17:45:00|3048|3046|3049.9|3047.9|3050.4|3048.4|3047.6|3045.6|134
1734457800000|2024-12-17 17:50:00|3050.1|3048.1|3050.3|3048.3|3051.7|3049.7|3049.4|3047.4|136
1734458100000|2024-12-17 17:55:00|3050.5|3048.5|3049.7|3047.7|3051.6|3049.6|3049.2|3047.2|233
1734458400000|2024-12-17 18:00:00|3049.8|3047.8|3049.5|3046.5|3051.4|3049.4|3048.7|3046|194
1734458700000|2024-12-17 18:05:00|3049.6|3046.6|3049.5|3046.5|3050.9|3047.9|3048.5|3045.5|232
1734459000000|2024-12-17 18:10:00|3049.6|3046.6|3047.4|3044.4|3050.4|3047.4|3046.1|3043.9|222
1734459300000|2024-12-17 18:15:00|3047.5|3044.5|3045.3|3043.3|3047.5|3044.8|3044.8|3042.7|186
1734459600000|2024-12-17 18:20:00|3045.2|3043.2|3044.7|3042.7|3045.7|3043.7|3042.4|3040.4|216
1734459900000|2024-12-17 18:25:00|3044.6|3042.6|3048.1|3045.1|3048.9|3045.9|3044.5|3042.5|182
1734460200000|2024-12-17 18:30:00|3048|3045|3050.3|3048.3|3050.3|3048.3|3046.8|3044.8|102
1734460500000|2024-12-17 18:35:00|3050.2|3048.2|3049.9|3047.9|3051.9|3049.9|3049.7|3047.7|135
1734460800000|2024-12-17 18:40:00|3049.7|3047.7|3053.3|3051.3|3053.5|3051.5|3049.5|3047.5|101
1734461100000|2024-12-17 18:45:00|3053.7|3051.7|3051.7|3049.7|3054.3|3052.3|3051.4|3049.4|100
1734461400000|2024-12-17 18:50:00|3051.6|3049.6|3052|3050|3052.4|3050.4|3051.2|3049.2|152
1734461700000|2024-12-17 18:55:00|3052.2|3050.2|3053.2|3051.2|3053.3|3051.3|3052|3050|95
1734462000000|2024-12-17 19:00:00|3053.1|3051.1|3054.1|3052.1|3055.4|3053.4|3052.9|3050.9|108
1734462300000|2024-12-17 19:05:00|3054.3|3052.3|3053.9|3051.9|3054.7|3052.7|3053.5|3051.5|97
1734462600000|2024-12-17 19:10:00|3053.8|3051.8|3052.1|3050.1|3054.2|3052.2|3051.1|3049.1|104
1734462900000|2024-12-17 19:15:00|3052|3050|3051.8|3049.8|3052.8|3050.8|3050.5|3048.5|117
1734463200000|2024-12-17 19:20:00|3051.9|3049.9|3050.3|3048.3|3053.2|3051.2|3050.3|3048.3|82
1734463500000|2024-12-17 19:25:00|3050.4|3048.4|3051.7|3049.7|3053|3051|3050.1|3048.1|102
1734463800000|2024-12-17 19:30:00|3051.8|3049.8|3050.6|3048.6|3052.2|3050.2|3050.5|3048.5|104
1734464100000|2024-12-17 19:35:00|3050.7|3048.7|3051|3049|3052.6|3050.6|3050.1|3048.1|153
1734464400000|2024-12-17 19:40:00|3051.1|3049.1|3051|3049|3051.2|3049.2|3050|3048|98
1734464700000|2024-12-17 19:45:00|3050.8|3048.8|3050.1|3048.1|3050.8|3048.8|3048|3046|92
1734465000000|2024-12-17 19:50:00|3050.3|3048.3|3049.8|3047.8|3051.9|3049.9|3049.6|3047.6|87
1734465300000|2024-12-17 19:55:00|3049.6|3047.6|3049.5|3047.5|3050.2|3048.2|3049.1|3047.1|94
1734465600000|2024-12-17 20:00:00|3049.6|3047.6|3049.5|3047.5|3050.6|3048.6|3048.9|3046.9|111
1734465900000|2024-12-17 20:05:00|3049.6|3047.6|3050.5|3048.5|3050.9|3048.9|3048.5|3046.5|119
1734466200000|2024-12-17 20:10:00|3050.6|3048.6|3050.1|3048.1|3051.1|3049.1|3049.8|3047.8|90
1734466500000|2024-12-17 20:15:00|3050.2|3048.2|3049.7|3047.7|3050.2|3048.2|3049.2|3047.2|81
1734466800000|2024-12-17 20:20:00|3049.6|3047.6|3048.6|3046.6|3049.8|3047.8|3047.9|3045.9|95
1734467100000|2024-12-17 20:25:00|3048.5|3046.5|3050|3048|3050|3048|3048.3|3046.3|101
1734467400000|2024-12-17 20:30:00|3050.4|3048.4|3052.7|3050.7|3052.9|3050.9|3050.3|3048.3|108
1734467700000|2024-12-17 20:35:00|3052.6|3050.6|3051.8|3049.8|3053|3051|3051.1|3049.1|102
1734468000000|2024-12-17 20:40:00|3052|3050|3051.8|3049.8|3053.2|3051.2|3051.6|3049.6|80
1734468300000|2024-12-17 20:45:00|3052|3050|3052|3050|3053|3051|3051.2|3049.2|140
1734468600000|2024-12-17 20:50:00|3052.1|3050.1|3053.2|3051.2|3053.2|3051.2|3051.8|3049.8|132
1734468900000|2024-12-17 20:55:00|3053.1|3051.1|3052.4|3050.4|3053.6|3051.6|3052.2|3050.2|157
1734469200000|2024-12-17 21:00:00|3052.5|3050.5|3053.1|3051.1|3053.8|3051.3|3051.5|3049.5|120
1734469500000|2024-12-17 21:05:00|3052.9|3050.9|3052|3050|3053|3051|3051.7|3049.7|56
1734469800000|2024-12-17 21:10:00|3051.9|3049.9|3052.4|3050.4|3052.7|3050.7|3051.9|3049.9|33
1734470100000|2024-12-17 21:15:00|3052.3|3050.3|3052.5|3050.5|3052.7|3050.7|3051.8|3049.8|66
1734470400000|2024-12-17 21:20:00|3052.7|3050.7|3052.6|3050.6|3052.7|3050.7|3051.6|3049.6|50
1734470700000|2024-12-17 21:25:00|3052.7|3050.7|3052.4|3050.4|3053.4|3051|3052.1|3049.6|78
1734471000000|2024-12-17 21:30:00|3052.2|3050.2|3053|3051|3053.4|3051.1|3052.1|3050.1|59
1734471300000|2024-12-17 21:35:00|3052.8|3050.8|3053.3|3051.3|3053.8|3051.6|3052.8|3050.7|39
1734471600000|2024-12-17 21:40:00|3053.2|3051.2|3053.5|3051.5|3054.4|3052.4|3053.2|3051.2|34
1734471900000|2024-12-17 21:45:00|3053.7|3051.7|3054.9|3052.9|3055.6|3053.2|3053.5|3051.5|71
1734472200000|2024-12-17 21:50:00|3055|3053|3054.1|3052.1|3055.9|3053.5|3054.1|3051.6|32
1734472500000|2024-12-17 21:55:00|3054|3052|3055.8|3052.8|3055.9|3053.5|3054|3051.7|87
1734476400000|2024-12-17 23:00:00|3053.8|3050.8|3052.3|3049.3|3053.8|3050.8|3052|3049|40
1734476700000|2024-12-17 23:05:00|3051.8|3049.8|3049.7|3047.7|3053.2|3050.2|3049.7|3047.3|42
1734477000000|2024-12-17 23:10:00|3049.6|3047.6|3049.6|3047.6|3050.8|3048.2|3048.8|3046.4|37
1734477300000|2024-12-17 23:15:00|3049.4|3047.4|3049.6|3047.6|3050.5|3048.3|3048.7|3046.3|46
1734477600000|2024-12-17 23:20:00|3049.5|3047.5|3050.4|3048.4|3051|3048.8|3049.5|3047.2|28
1734477900000|2024-12-17 23:25:00|3050.3|3048.3|3050.3|3048.3|3051.7|3048.8|3050|3047.8|44
1734478200000|2024-12-17 23:30:00|3050.8|3047.8|3049.6|3047.6|3050.9|3048.2|3049.5|3047.5|36
1734478500000|2024-12-17 23:35:00|3049.7|3047.7|3051.3|3049.3|3051.3|3049.3|3049.7|3047.7|39
1734478800000|2024-12-17 23:40:00|3051.2|3049.2|3051.8|3048.8|3051.8|3049.4|3051.1|3048.6|18
1734479100000|2024-12-17 23:45:00|3051.4|3048.4|3052.6|3049.6|3052.6|3049.9|3050.5|3047.5|42
1734479400000|2024-12-17 23:50:00|3052.9|3049.9|3053.1|3050.1|3053.5|3050.5|3052.5|3049.5|41
1734479700000|2024-12-17 23:55:00|3053|3050|3053.1|3050.1|3053.5|3050.5|3051.6|3048.6|43
1734480000000|2024-12-18 00:00:00|3053|3050|3052.6|3049.6|3053.5|3050.5|3052|3049|68
1734480300000|2024-12-18 00:05:00|3052.7|3049.7|3055.2|3052.2|3055.5|3052.5|3052.7|3049.7|67
1734480600000|2024-12-18 00:10:00|3055.3|3052.3|3054.8|3051.8|3055.8|3052.8|3054.1|3051.1|47
1734480900000|2024-12-18 00:15:00|3054.7|3051.7|3053.5|3050.5|3054.8|3052.3|3053.5|3050.5|76
1734481200000|2024-12-18 00:20:00|3053.3|3050.3|3053.3|3050.3|3054|3051|3053|3050|68
1734481500000|2024-12-18 00:25:00|3053.1|3050.1|3053.5|3050.5|3054.3|3051.3|3053|3050|58
1734481800000|2024-12-18 00:30:00|3053.7|3050.7|3054.1|3051.1|3055|3052|3053.5|3050.5|75
1734482100000|2024-12-18 00:35:00|3054.2|3051.2|3056|3053|3056.5|3053.5|3054|3051|104
1734482400000|2024-12-18 00:40:00|3055.9|3052.9|3055.4|3052.4|3056|3053.1|3054.1|3051.1|99
1734482700000|2024-12-18 00:45:00|3055.2|3052.2|3055.3|3052.3|3055.5|3052.5|3054.5|3051.5|56
1734483000000|2024-12-18 00:50:00|3055.2|3052.2|3054.6|3051.6|3055.7|3052.7|3054.4|3051.4|86
1734483300000|2024-12-18 00:55:00|3054.7|3051.7|3054.9|3051.9|3055.3|3052.3|3053.5|3050.5|136
1734483600000|2024-12-18 01:00:00|3055.4|3052.4|3051.6|3048.6|3059.1|3056.5|3050.6|3047.6|375
1734483900000|2024-12-18 01:05:00|3051.8|3048.8|3053.3|3050.3|3055|3052|3050.6|3047.6|287
1734484200000|2024-12-18 01:10:00|3053.5|3050.5|3051.5|3048.5|3054.8|3051.8|3051.3|3048.3|265
1734484500000|2024-12-18 01:15:00|3051.8|3048.8|3051.5|3048.5|3054.3|3051.3|3051.4|3048.4|229
1734484800000|2024-12-18 01:20:00|3051.3|3048.3|3051.8|3048.8|3053.8|3050.8|3050.9|3047.9|172
1734485100000|2024-12-18 01:25:00|3051.7|3048.7|3052.8|3049.8|3054|3051|3050|3047|227
1734485400000|2024-12-18 01:30:00|3052.7|3049.7|3058.1|3055.1|3059.5|3056.5|3052.7|3049.7|294
1734485700000|2024-12-18 01:35:00|3058.2|3055.2|3055.2|3052.2|3058.6|3055.6|3054.2|3051.2|294
1734486000000|2024-12-18 01:40:00|3055.3|3052.3|3058.1|3055.1|3058.4|3055.4|3054.9|3051.9|225
1734486300000|2024-12-18 01:45:00|3058.2|3055.2|3055.2|3052.2|3058.9|3055.9|3054.7|3051.7|230
1734486600000|2024-12-18 01:50:00|3055|3052|3054.9|3051.9|3056.6|3053.6|3052.5|3049.5|298
1734486900000|2024-12-18 01:55:00|3055.1|3052.1|3057.2|3054.2|3059.2|3056.2|3054.9|3051.9|240
1734487200000|2024-12-18 02:00:00|3057.4|3054.4|3054.3|3051.3|3057.6|3054.6|3053.7|3050.7|224
1734487500000|2024-12-18 02:05:00|3054|3051|3053.4|3050.4|3055.4|3052.4|3053.1|3050.1|173
1734487800000|2024-12-18 02:10:00|3053.2|3050.2|3052.9|3049.9|3053.4|3050.4|3051.4|3048.4|173
1734488100000|2024-12-18 02:15:00|3052.5|3049.5|3050.9|3047.9|3052.8|3049.8|3050.8|3047.8|89
1734488400000|2024-12-18 02:20:00|3050.8|3047.8|3048.7|3045.7|3050.9|3047.9|3048.3|3045.5|137
1734488700000|2024-12-18 02:25:00|3048.8|3045.8|3049.1|3046.1|3049.2|3046.3|3047.8|3045|110
1734489000000|2024-12-18 02:30:00|3048.8|3045.8|3048.3|3045.3|3050.7|3047.7|3047.3|3044.3|313
1734489300000|2024-12-18 02:35:00|3048.5|3045.5|3050.2|3047.2|3050.6|3047.6|3048.2|3045.2|205
1734489600000|2024-12-18 02:40:00|3050.4|3047.4|3050|3047|3050.4|3047.8|3048.3|3045.3|200
1734489900000|2024-12-18 02:45:00|3049.8|3046.8|3049.9|3046.9|3050.7|3047.7|3048.1|3045.1|162
1734490200000|2024-12-18 02:50:00|3049.8|3046.8|3048.7|3045.7|3050.2|3047.2|3046.5|3043.5|144
1734490500000|2024-12-18 02:55:00|3048.6|3045.6|3047.4|3044.4|3049.3|3046.8|3047.4|3044.4|155
1734490800000|2024-12-18 03:00:00|3047.2|3044.2|3046.3|3043.3|3047.6|3044.6|3045.1|3042.1|206
1734491100000|2024-12-18 03:05:00|3046.2|3043.2|3046.5|3043.5|3047.6|3044.6|3045.8|3042.8|190
1734491400000|2024-12-18 03:10:00|3046.3|3043.3|3045.9|3042.9|3047|3044|3044.7|3041.7|215
1734491700000|2024-12-18 03:15:00|3046|3043|3044.7|3041.7|3047.2|3044.2|3044.7|3041.7|151
1734492000000|2024-12-18 03:20:00|3044.5|3041.5|3044.2|3041.2|3044.9|3041.9|3041.4|3038.4|202
1734492300000|2024-12-18 03:25:00|3044.1|3041.1|3044.2|3041.2|3044.6|3041.6|3041.8|3038.8|174
1734492600000|2024-12-18 03:30:00|3044.1|3041.1|3041.4|3038.4|3044.1|3041.1|3041.1|3038.1|110
1734492900000|2024-12-18 03:35:00|3041.3|3038.3|3041.9|3038.9|3042.2|3039.2|3041.2|3038.2|87
1734493200000|2024-12-18 03:40:00|3042.5|3039.5|3039.4|3036.4|3042.7|3039.7|3039.1|3036.1|96
1734493500000|2024-12-18 03:45:00|3039.3|3036.3|3040.3|3037.3|3040.9|3037.9|3038.4|3036.2|110
1734493800000|2024-12-18 03:50:00|3040.2|3037.2|3040.4|3037.4|3041.1|3038.1|3040.2|3037.2|81
1734494100000|2024-12-18 03:55:00|3040.5|3037.5|3039.9|3036.9|3041.4|3038.4|3039.9|3036.9|37
1734494400000|2024-12-18 04:00:00|3039.7|3036.7|3040|3037|3040.5|3038|3039.1|3036.1|69
1734494700000|2024-12-18 04:05:00|3039.7|3036.7|3039.2|3036.2|3040|3037.5|3038.7|3035.7|78
1734495000000|2024-12-18 04:10:00|3039|3036|3039|3036|3039.5|3036.5|3038.1|3035.2|57
1734495300000|2024-12-18 04:15:00|3039.1|3036.1|3040.8|3037.8|3040.8|3038.5|3039|3036|31
1734495600000|2024-12-18 04:20:00|3040.6|3037.6|3040.4|3038.4|3041.6|3039.1|3039.9|3037.6|43
1734495900000|2024-12-18 04:25:00|3040.6|3037.6|3040.6|3037.6|3041.4|3038.4|3039.8|3036.8|56
1734496200000|2024-12-18 04:30:00|3040.3|3038.3|3040.4|3037.4|3041.6|3038.6|3039.5|3036.5|77
1734496500000|2024-12-18 04:35:00|3040.5|3037.5|3042|3039|3042.1|3039.2|3039.5|3036.5|82
1734496800000|2024-12-18 04:40:00|3042.1|3039.1|3042.2|3040.2|3042.5|3040.5|3041.7|3039|54
1734497100000|2024-12-18 04:45:00|3042.1|3040.1|3041.5|3038.5|3042.1|3040.1|3041|3038|43
1734497400000|2024-12-18 04:50:00|3041.6|3038.6|3041.9|3038.9|3042.6|3039.6|3041|3038|50
1734497700000|2024-12-18 04:55:00|3042|3039|3041|3038|3042|3039|3040.5|3037.5|45
1734498000000|2024-12-18 05:00:00|3040.7|3037.7|3040.1|3037.1|3041|3038.1|3039.1|3036.2|83
1734498300000|2024-12-18 05:05:00|3040|3037|3041.1|3038.1|3041.1|3038.1|3039.6|3036.6|74
1734498600000|2024-12-18 05:10:00|3041|3038|3043.5|3040.5|3043.5|3040.5|3040.5|3037.5|86
1734498900000|2024-12-18 05:15:00|3043.7|3040.7|3042.1|3040.1|3044.3|3042|3042|3040|66
1734499200000|2024-12-18 05:20:00|3042.4|3040.4|3044.3|3042.3|3045.7|3042.8|3042.4|3040.4|112
1734499500000|2024-12-18 05:25:00|3044.1|3042.1|3046|3043|3046.4|3043.4|3043.1|3040.9|99
1734499800000|2024-12-18 05:30:00|3046.3|3043.3|3049|3046|3049.5|3046.5|3045.7|3042.7|237
1734500100000|2024-12-18 05:35:00|3048.6|3045.6|3048|3045|3049|3046|3046.5|3043.5|143
1734500400000|2024-12-18 05:40:00|3047.9|3044.9|3050|3047|3050.1|3047.1|3046.8|3044.4|143
1734500700000|2024-12-18 05:45:00|3050.1|3047.1|3049.4|3046.4|3050.5|3047.5|3048.8|3045.8|213
1734501000000|2024-12-18 05:50:00|3049.3|3046.3|3048.5|3045.5|3049.3|3046.3|3047|3044|184
1734501300000|2024-12-18 05:55:00|3048.3|3045.3|3046.2|3043.2|3048.5|3045.5|3044.2|3041.2|141
1734501600000|2024-12-18 06:00:00|3046|3043|3046.1|3043.1|3047.7|3044.7|3045.7|3042.7|225
1734501900000|2024-12-18 06:05:00|3046|3043|3045.9|3042.9|3047.5|3044.5|3045.5|3042.5|225
1734502200000|2024-12-18 06:10:00|3046|3043|3044.5|3041.5|3046.7|3043.8|3044.1|3041.1|191
1734502500000|2024-12-18 06:15:00|3044.4|3041.4|3042.2|3039.2|3045.5|3042.5|3041.5|3038.5|198
1734502800000|2024-12-18 06:20:00|3042|3039|3043.2|3040.2|3044.7|3041.7|3042|3039|190
1734503100000|2024-12-18 06:25:00|3043.5|3040.5|3043.7|3040.7|3043.7|3040.7|3042.2|3039.2|149
1734503400000|2024-12-18 06:30:00|3043.5|3040.5|3042.2|3039.2|3044.6|3041.6|3042|3039|155
1734503700000|2024-12-18 06:35:00|3042.1|3039.1|3042.1|3039.1|3043|3040|3040.3|3037.3|190
1734504000000|2024-12-18 06:40:00|3042.2|3039.2|3042.6|3039.6|3044.1|3041.1|3042.2|3039.2|217
1734504300000|2024-12-18 06:45:00|3042.7|3039.7|3039.7|3036.7|3042.7|3039.7|3038.1|3035.3|267
1734504600000|2024-12-18 06:50:00|3039.5|3036.5|3043|3040|3043.6|3040.6|3038.9|3035.9|215
1734504900000|2024-12-18 06:55:00|3042.7|3039.7|3043.3|3041.3|3044.1|3041.4|3042|3039.1|188
1734505200000|2024-12-18 07:00:00|3043.6|3041.6|3044.3|3042.3|3044.9|3042.9|3042.8|3040.5|173
1734505500000|2024-12-18 07:05:00|3044.2|3042.2|3045.2|3042.2|3045.5|3042.5|3043|3040|104
1734505800000|2024-12-18 07:10:00|3044.6|3042.6|3043.9|3041.9|3045.5|3042.6|3043.8|3040.8|86
1734506100000|2024-12-18 07:15:00|3043.6|3041.6|3044.1|3042.1|3044.4|3042.4|3041.5|3038.5|146
1734506400000|2024-12-18 07:20:00|3044.4|3042.4|3045.1|3042.1|3047.8|3045.8|3044.1|3041.7|120
1734506700000|2024-12-18 07:25:00|3045.2|3042.2|3044.6|3041.6|3046|3043|3044.5|3041.6|67
1734507000000|2024-12-18 07:30:00|3044.5|3041.5|3040.8|3037.8|3044.5|3041.5|3040.7|3037.7|146
1734507300000|2024-12-18 07:35:00|3041|3038|3040.5|3037.5|3041.2|3038.2|3039.6|3036.6|122
1734507600000|2024-12-18 07:40:00|3040.4|3037.4|3038.5|3035.5|3040.4|3037.4|3037.9|3034.9|128
1734507900000|2024-12-18 07:45:00|3038.6|3035.6|3037.6|3034.6|3039.6|3036.6|3037.3|3034.3|136
1734508200000|2024-12-18 07:50:00|3037.5|3034.5|3038.3|3036.3|3039.7|3036.7|3036.8|3033.8|172
1734508500000|2024-12-18 07:55:00|3038.5|3036.5|3041.5|3039.5|3042.1|3039.8|3038.3|3036.3|144
1734508800000|2024-12-18 08:00:00|3041.7|3039.7|3040|3037|3041.7|3039.7|3036.2|3033.4|173
1734509100000|2024-12-18 08:05:00|3040.1|3037.1|3041.5|3038.5|3041.6|3039|3038.8|3035.8|202
1734509400000|2024-12-18 08:10:00|3041.3|3038.3|3039.8|3036.8|3042.1|3039.1|3039.3|3036.3|177
1734509700000|2024-12-18 08:15:00|3039.6|3036.6|3043.7|3040.7|3044.5|3042|3039.6|3036.6|157
1734510000000|2024-12-18 08:20:00|3042.8|3040.8|3039.1|3036.1|3044.9|3041.9|3038.8|3035.8|232
1734510300000|2024-12-18 08:25:00|3038.9|3035.9|3038.6|3036.6|3042.2|3039.2|3036.9|3034|159
1734510600000|2024-12-18 08:30:00|3038.8|3036.8|3043|3041|3043.3|3041.1|3038.8|3036.4|124
1734510900000|2024-12-18 08:35:00|3042.9|3040.9|3042.8|3039.8|3044|3042|3042.1|3039.8|111
1734511200000|2024-12-18 08:40:00|3042.7|3039.7|3043.5|3040.5|3044.2|3042.1|3042|3039.5|126
1734511500000|2024-12-18 08:45:00|3043.4|3040.4|3043.6|3040.6|3044.5|3041.6|3042.6|3039.9|115
1734511800000|2024-12-18 08:50:00|3043.5|3040.5|3043.9|3040.9|3045.2|3042.4|3043.4|3040.4|142
1734512100000|2024-12-18 08:55:00|3043.8|3040.8|3041.3|3038.3|3044.6|3041.6|3041.3|3038.3|117
1734512400000|2024-12-18 09:00:00|3041.2|3038.2|3037.7|3034.7|3041.4|3038.4|3036.6|3033.6|184
1734512700000|2024-12-18 09:05:00|3037.9|3034.9|3037.2|3034.2|3038.9|3036.2|3037|3034|88
1734513000000|2024-12-18 09:10:00|3037.1|3034.1|3039.7|3036.7|3039.7|3036.7|3036.7|3033.7|166
1734513300000|2024-12-18 09:15:00|3039.6|3036.6|3040.1|3037.1|3042.7|3039.7|3039.6|3036.6|197
1734513600000|2024-12-18 09:20:00|3040|3037|3041.1|3038.1|3042.4|3039.4|3039.7|3036.7|141
1734513900000|2024-12-18 09:25:00|3041.3|3038.3|3041.3|3038.3|3042.1|3039.1|3040.1|3037.1|154
1734514200000|2024-12-18 09:30:00|3041|3038|3042.4|3040.4|3043.2|3040.6|3040.1|3037.1|122
1734514500000|2024-12-18 09:35:00|3042.2|3040.2|3040.3|3038.3|3042.7|3040.7|3039.7|3037|127
1734514800000|2024-12-18 09:40:00|3040.6|3038.6|3042.2|3040.2|3042.8|3040.3|3040.6|3037.8|131
1734515100000|2024-12-18 09:45:00|3042.3|3040.3|3042.6|3039.6|3043.7|3041.1|3041.9|3039.3|158
1734515400000|2024-12-18 09:50:00|3042.7|3039.7|3041.6|3038.6|3043.3|3040.3|3040.4|3037.4|134
1734515700000|2024-12-18 09:55:00|3041.4|3038.4|3043.3|3040.3|3043.5|3040.5|3040.5|3037.5|100
1734516000000|2024-12-18 10:00:00|3043.1|3040.1|3043.1|3040.1|3043.9|3040.9|3042.5|3039.5|120
1734516300000|2024-12-18 10:05:00|3043.2|3040.2|3044.4|3041.4|3044.4|3041.6|3041.6|3038.6|122
1734516600000|2024-12-18 10:10:00|3044.2|3041.2|3047.8|3044.8|3048.8|3045.8|3044.1|3041.1|163
1734516900000|2024-12-18 10:15:00|3048|3045|3049.1|3046.1|3049.6|3046.6|3046.8|3043.8|138
1734517200000|2024-12-18 10:20:00|3048.9|3045.9|3047.4|3044.4|3049.1|3046.1|3046.5|3043.5|86
1734517500000|2024-12-18 10:25:00|3047.3|3044.3|3046.1|3043.1|3048.2|3045.2|3046|3043|152
1734517800000|2024-12-18 10:30:00|3045.8|3042.8|3045.2|3042.2|3045.8|3042.8|3044.2|3041.2|100
1734518100000|2024-12-18 10:35:00|3044.8|3041.8|3044.5|3041.5|3045.4|3042.4|3043.8|3040.8|152
1734518400000|2024-12-18 10:40:00|3044.6|3041.6|3044.1|3041.1|3045.1|3042.1|3043|3040.3|116
1734518700000|2024-12-18 10:45:00|3044.2|3041.2|3043.9|3040.9|3045.3|3042.3|3043.6|3040.6|100
1734519000000|2024-12-18 10:50:00|3044|3041|3046.3|3043.3|3046.5|3043.8|3044|3041|122
1734519300000|2024-12-18 10:55:00|3046.5|3043.5|3043.8|3041.8|3046.5|3043.6|3043.5|3041.4|85
1734519600000|2024-12-18 11:00:00|3044.4|3042.4|3043.8|3041.8|3045.9|3043.9|3043.8|3041.8|73
1734519900000|2024-12-18 11:05:00|3044|3042|3045|3043|3046|3044|3044|3041.9|110
1734520200000|2024-12-18 11:10:00|3045.1|3043.1|3046|3044|3046.5|3044.5|3043.3|3041.3|106
1734520500000|2024-12-18 11:15:00|3046.3|3044.3|3045|3043|3046.5|3044.5|3044.5|3041.9|81
1734520800000|2024-12-18 11:20:00|3044.8|3042.8|3043|3041|3046.3|3043.7|3042.4|3040.4|107
1734521100000|2024-12-18 11:25:00|3042.8|3040.8|3043.4|3041.4|3044.2|3041.9|3042.4|3040.4|101
1734521400000|2024-12-18 11:30:00|3043.7|3040.7|3044.9|3041.9|3045.8|3043.4|3043|3040.7|114
1734521700000|2024-12-18 11:35:00|3045|3042|3044|3041|3045|3042|3042.9|3040.7|62
1734522000000|2024-12-18 11:40:00|3043.9|3040.9|3042.5|3040.5|3044.3|3041.3|3042|3040|79
1734522300000|2024-12-18 11:45:00|3043|3041|3043.9|3041.9|3044.3|3042.3|3042.5|3040.5|67
1734522600000|2024-12-18 11:50:00|3044|3042|3039.8|3037.8|3044|3042|3038.4|3036.4|147
1734522900000|2024-12-18 11:55:00|3039.7|3037.7|3039|3036|3040.1|3038.1|3038.4|3036|58
1734523200000|2024-12-18 12:00:00|3038.7|3035.7|3038.4|3035.4|3038.9|3036.7|3037.3|3034.3|140
1734523500000|2024-12-18 12:05:00|3038.6|3035.6|3039.3|3037.3|3040.6|3037.6|3038.4|3035.4|105
1734523800000|2024-12-18 12:10:00|3039.2|3037.2|3041.9|3039.9|3042.4|3039.9|3039.1|3037.1|133
1734524100000|2024-12-18 12:15:00|3041.8|3039.8|3044.4|3042.4|3044.8|3042.4|3041.5|3039.2|134
1734524400000|2024-12-18 12:20:00|3044.7|3042.7|3040.9|3038.9|3045.2|3043|3040.2|3038.2|179
1734524700000|2024-12-18 12:25:00|3040.8|3038.8|3041.2|3039.2|3042|3040|3040.7|3038.7|105
1734525000000|2024-12-18 12:30:00|3041|3039|3043.9|3041.9|3044.4|3042.4|3041|3039|138
1734525300000|2024-12-18 12:35:00|3044|3042|3042.5|3040.5|3045.4|3043.4|3042.2|3040.2|96
1734525600000|2024-12-18 12:40:00|3042.6|3040.6|3040.4|3038.4|3042.6|3040.6|3039.9|3037.9|124
1734525900000|2024-12-18 12:45:00|3040.3|3038.3|3039|3037|3040.6|3038.6|3039|3037|115
1734526200000|2024-12-18 12:50:00|3039.1|3037.1|3039.9|3037.9|3041.5|3039.5|3039.1|3037.1|86
1734526500000|2024-12-18 12:55:00|3039.8|3037.8|3036.5|3034.5|3039.8|3037.8|3035|3033|132
1734526800000|2024-12-18 13:00:00|3036.2|3034.2|3033.9|3031.9|3036.8|3034.2|3031|3029|493
1734527100000|2024-12-18 13:05:00|3033.7|3031.7|3037|3035|3037|3035|3031.5|3029.5|427
1734527400000|2024-12-18 13:10:00|3036.8|3034.8|3036|3034|3038.5|3036.3|3035.3|3032.9|320
1734527700000|2024-12-18 13:15:00|3036.4|3033.4|3034.8|3031.8|3038.5|3035.5|3033.2|3030.2|362
1734528000000|2024-12-18 13:20:00|3034.9|3031.9|3039.3|3037.3|3039.4|3037.4|3030.8|3028.5|438
1734528300000|2024-12-18 13:25:00|3038.9|3036.9|3040.1|3037.1|3040.6|3038.1|3037.3|3035.3|185
1734528600000|2024-12-18 13:30:00|3040.3|3037.3|3037.3|3034.3|3040.4|3037.4|3036.7|3033.7|344
1734528900000|2024-12-18 13:35:00|3037.2|3034.2|3036.9|3033.9|3039.9|3036.9|3036.3|3033.4|364
1734529200000|2024-12-18 13:40:00|3036.6|3034.6|3034.1|3032.1|3037.8|3035.8|3031.3|3029.3|330
1734529500000|2024-12-18 13:45:00|3033.9|3031.9|3033.9|3031.9|3035.3|3033.3|3029.9|3027.9|280
1734529800000|2024-12-18 13:50:00|3033.8|3031.8|3038.4|3036.4|3038.8|3036.8|3032|3030|290
1734530100000|2024-12-18 13:55:00|3038.3|3036.3|3033.5|3031.5|3038.4|3036.4|3032.9|3030.9|185
1734530400000|2024-12-18 14:00:00|3033.8|3031.8|3036.5|3034.5|3036.5|3034.5|3033.5|3031.5|259
1734530700000|2024-12-18 14:05:00|3036.4|3034.4|3034.1|3032.1|3037.1|3035.1|3032.7|3030.7|282
1734531000000|2024-12-18 14:10:00|3034.2|3032.2|3025.2|3023.2|3035.1|3033.1|3023.9|3021.7|360
1734531300000|2024-12-18 14:15:00|3025.4|3023.4|3026.2|3023.2|3027.6|3025.6|3025.1|3022.7|313
1734531600000|2024-12-18 14:20:00|3026.1|3023.1|3025.9|3023.9|3028.1|3026.1|3023.9|3021.9|300
1734531900000|2024-12-18 14:25:00|3026|3024|3026.2|3024.2|3031.1|3028.1|3026|3024|298
1734532200000|2024-12-18 14:30:00|3026.1|3024.1|3028|3025|3029.9|3026.9|3023.1|3021.1|591
1734532500000|2024-12-18 14:35:00|3028.1|3025.1|3032.6|3030.6|3033.8|3031.8|3025.6|3023.4|456
1734532800000|2024-12-18 14:40:00|3032.7|3030.7|3028.7|3026.7|3034.1|3032.1|3028.7|3026.7|404
1734533100000|2024-12-18 14:45:00|3028.8|3026.8|3027.8|3025.8|3029.1|3027.1|3022.3|3019.8|426
1734533400000|2024-12-18 14:50:00|3028.2|3026.2|3026.6|3023.6|3031.1|3028.6|3024.4|3022.4|508
1734533700000|2024-12-18 14:55:00|3027.1|3024.1|3024.9|3021.9|3028.1|3025.4|3024.2|3021.3|439
1734534000000|2024-12-18 15:00:00|3024.7|3021.7|3025|3023|3025.6|3023.6|3019.9|3017.3|427
1734534300000|2024-12-18 15:05:00|3025.3|3023.3|3020.3|3018.3|3025.8|3023.8|3019.1|3016.8|420
1734534600000|2024-12-18 15:10:00|3020.5|3018.5|3022.3|3020.3|3024.1|3022.1|3019.5|3016.9|298
1734534900000|2024-12-18 15:15:00|3022.4|3020.4|3023|3021|3026.5|3024.5|3021.9|3019.6|257
1734535200000|2024-12-18 15:20:00|3022.9|3020.9|3021.9|3019.9|3025.4|3023.4|3021.9|3019.9|249
1734535500000|2024-12-18 15:25:00|3022|3020|3023.3|3021.3|3024.4|3022.4|3020.9|3018.9|219
1734535800000|2024-12-18 15:30:00|3023.2|3021.2|3022.1|3020.1|3025.5|3023.5|3021.6|3019.6|226
1734536100000|2024-12-18 15:35:00|3022.3|3020.3|3026.5|3024.5|3028.5|3026.5|3022.1|3020.1|264
1734536400000|2024-12-18 15:40:00|3026.4|3024.4|3025.1|3023.1|3027.1|3025.1|3022.8|3020.8|262
1734536700000|2024-12-18 15:45:00|3025|3023|3025.3|3023.3|3028.2|3026.2|3024.7|3022.7|254
1734537000000|2024-12-18 15:50:00|3025.1|3023.1|3024.6|3022.6|3026.1|3024.1|3022.8|3020.8|229
1734537300000|2024-12-18 15:55:00|3024.4|3022.4|3023.8|3021.8|3026|3024|3022.1|3020.1|240
1734537600000|2024-12-18 16:00:00|3023.6|3021.6|3019.5|3017.5|3023.6|3021.6|3017.3|3015.3|250
1734537900000|2024-12-18 16:05:00|3019.6|3017.6|3018.1|3016.1|3019.8|3017.8|3015.8|3013.8|217
1734538200000|2024-12-18 16:10:00|3018.3|3016.3|3022.7|3020.7|3024|3022|3018.3|3016.3|204
1734538500000|2024-12-18 16:15:00|3023.1|3021.1|3023.4|3021.4|3024.4|3022.1|3021.5|3019.1|210
1734538800000|2024-12-18 16:20:00|3023.3|3021.3|3018.9|3016.9|3024.5|3022.1|3018.6|3016.6|179
1734539100000|2024-12-18 16:25:00|3018.8|3016.8|3019|3017|3021.1|3019.1|3017.4|3015.4|190
1734539400000|2024-12-18 16:30:00|3019.3|3017.3|3017.4|3015.4|3019.5|3017.5|3017|3015|203
1734539700000|2024-12-18 16:35:00|3017|3015|3019.5|3017.5|3020.9|3018.9|3016|3014|204
1734540000000|2024-12-18 16:40:00|3019.6|3017.6|3016.4|3014.4|3020.2|3018.2|3015.5|3013.5|228
1734540300000|2024-12-18 16:45:00|3016.3|3014.3|3014.4|3012.4|3017.4|3015.4|3012.6|3010.6|278
1734540600000|2024-12-18 16:50:00|3014.5|3012.5|3015.3|3013.3|3016.7|3014.7|3013.6|3011.6|221
1734540900000|2024-12-18 16:55:00|3015.2|3013.2|3014.8|3012.8|3016.6|3014.6|3012.8|3010.8|177
1734541200000|2024-12-18 17:00:00|3014.9|3012.9|3015|3013|3016.7|3014.7|3014.3|3012.3|181
1734541500000|2024-12-18 17:05:00|3014.8|3012.8|3017.3|3015.3|3017.8|3015.8|3013.3|3011.3|184
1734541800000|2024-12-18 17:10:00|3017.2|3015.2|3018.5|3015.5|3019|3016.2|3016.5|3014|191
1734542100000|2024-12-18 17:15:00|3018.6|3015.6|3021.9|3019.9|3022.2|3020.2|3018|3015.5|177
1734542400000|2024-12-18 17:20:00|3021.7|3019.7|3024.2|3022.2|3025.3|3023.3|3021.5|3019.5|240
1734542700000|2024-12-18 17:25:00|3024.3|3022.3|3027.3|3025.3|3028.2|3026.2|3023.2|3021.2|161
1734543000000|2024-12-18 17:30:00|3027.2|3025.2|3025.2|3023.2|3027.2|3025.2|3023.7|3021.7|164
1734543300000|2024-12-18 17:35:00|3025.3|3023.3|3023.6|3021.6|3025.7|3023.7|3023.3|3021.3|119
1734543600000|2024-12-18 17:40:00|3023.5|3021.5|3024.2|3022.2|3024.3|3022.3|3023.3|3021.3|110
1734543900000|2024-12-18 17:45:00|3024.3|3022.3|3023.5|3021.5|3025.2|3023.2|3023.2|3021.2|77
1734544200000|2024-12-18 17:50:00|3023.4|3021.4|3021.8|3019.8|3023.9|3021.9|3021.1|3019.1|152
1734544500000|2024-12-18 17:55:00|3021.5|3019.5|3021.7|3019.7|3022.7|3020.7|3020.8|3018.8|164
1734544800000|2024-12-18 18:00:00|3021.8|3019.8|3025.1|3022.1|3025.2|3022.9|3021.7|3019.7|174
1734545100000|2024-12-18 18:05:00|3025|3022|3026.7|3024.7|3027.2|3025.2|3022.7|3020.4|165
1734545400000|2024-12-18 18:10:00|3026.5|3024.5|3026.7|3024.7|3028.6|3025.6|3025.6|3023.6|188
1734545700000|2024-12-18 18:15:00|3026.8|3024.8|3026|3024|3027.5|3025.5|3025|3023|195
1734546000000|2024-12-18 18:20:00|3025.8|3023.8|3025.6|3023.6|3025.9|3023.9|3023.9|3021.9|210
1734546300000|2024-12-18 18:25:00|3025.8|3023.8|3026.5|3024.5|3028.5|3026.5|3025.8|3023.8|175
1734546600000|2024-12-18 18:30:00|3026.6|3024.6|3027.9|3025.9|3028|3026|3026.1|3024.1|167
1734546900000|2024-12-18 18:35:00|3028|3026|3025.3|3023.3|3029.1|3027.1|3025.2|3023.2|119
1734547200000|2024-12-18 18:40:00|3025.2|3023.2|3023.8|3021.8|3025.2|3023.2|3023.3|3021.3|56
1734547500000|2024-12-18 18:45:00|3024|3022|3023.8|3021.8|3025.2|3023.2|3023.8|3021.8|99
1734547800000|2024-12-18 18:50:00|3024|3022|3023.5|3020.5|3024.2|3022.2|3021.1|3019.1|117
1734548100000|2024-12-18 18:55:00|3023.6|3020.6|3026.3|3019|3026.9|3022.2|3022.2|3019|170
1734548400000|2024-12-18 19:00:00|3026.7|3018.5|3000.4|2998.4|3026.7|3018.5|3000.4|2995.1|963
1734548700000|2024-12-18 19:05:00|3000.2|2998.2|2988.9|2986.9|3001.6|2999.6|2986.3|2984.3|903
1734549000000|2024-12-18 19:10:00|2989|2987|2988.9|2986.9|2994.5|2992.1|2986.6|2984.6|928
1734549300000|2024-12-18 19:15:00|2989.2|2987.2|2998.7|2996.7|2998.7|2996.7|2987|2985|841
1734549600000|2024-12-18 19:20:00|2999.6|2997.6|3005.5|3003.5|3007.4|3005.4|2999.6|2997.6|670
1734549900000|2024-12-18 19:25:00|3005.4|3003.4|2998.5|2996.5|3010.2|3007.8|2997.3|2995.3|761
1734550200000|2024-12-18 19:30:00|2998.4|2996.4|3011.1|3008.1|3016|3013|2994.1|2992.1|1059
1734550500000|2024-12-18 19:35:00|3010.9|3007.9|3001.7|2998.7|3013.4|3010.4|2995.8|2993|1046
1734550800000|2024-12-18 19:40:00|3001.5|2998.5|3004.8|3001.8|3015.1|3012.1|3000.4|2997.4|940
1734551100000|2024-12-18 19:45:00|3004.7|3001.7|2988.6|2986.6|3005.4|3003.4|2988.5|2986.5|864
1734551400000|2024-12-18 19:50:00|2988.5|2986.5|2986.4|2984.4|2994.7|2992.4|2984.9|2982.8|798
1734551700000|2024-12-18 19:55:00|2986.2|2984.2|2979.3|2977.3|2987.2|2985.2|2975.8|2973.8|742
1734552000000|2024-12-18 20:00:00|2979.4|2977.4|2969.3|2967.3|2983.8|2981.8|2968.5|2966.5|834
1734552300000|2024-12-18 20:05:00|2969.4|2967.4|2973.5|2971.5|2978.5|2976.5|2967.8|2965.8|900
1734552600000|2024-12-18 20:10:00|2973.9|2971.9|2975.6|2972.6|2976.6|2974|2969.5|2966.9|785
1734552900000|2024-12-18 20:15:00|2975.4|2972.4|2970.3|2967.3|2976.2|2973.2|2967.3|2964.5|695
1734553200000|2024-12-18 20:20:00|2970.2|2967.2|2972.4|2970.4|2978.6|2976.1|2969|2967|757
1734553500000|2024-12-18 20:25:00|2972.6|2970.6|2958.4|2956.4|2974|2972|2958.2|2956.2|633
1734553800000|2024-12-18 20:30:00|2958.3|2956.3|2951.4|2949.4|2961.7|2959.7|2950.4|2948.4|708
1734554100000|2024-12-18 20:35:00|2951.2|2949.2|2945|2943|2953.7|2950.7|2944.4|2942.2|889
1734554400000|2024-12-18 20:40:00|2944.8|2942.8|2943.5|2941.5|2948.6|2946.6|2940.8|2937.8|869
1734554700000|2024-12-18 20:45:00|2943.6|2941.6|2952.8|2949.8|2954.8|2952.8|2939.5|2937.5|819
1734555000000|2024-12-18 20:50:00|2953.6|2950.8|2952.6|2949.6|2956.8|2953.8|2948.2|2945.4|793
1734555300000|2024-12-18 20:55:00|2952.8|2949.8|2949|2947|2953.1|2950.6|2944.2|2942.2|714
1734555600000|2024-12-18 21:00:00|2949.4|2947.4|2949|2947|2953|2950|2948|2946|501
1734555900000|2024-12-18 21:05:00|2949.1|2947.1|2946.8|2943.8|2949.4|2947.3|2943.4|2940.4|421
1734556200000|2024-12-18 21:10:00|2946.6|2943.6|2953.4|2950.4|2953.7|2951.2|2946|2943.4|328
1734556500000|2024-12-18 21:15:00|2953.5|2950.5|2946.7|2943.7|2954.9|2951.9|2946.4|2943.4|230
1734556800000|2024-12-18 21:20:00|2946.5|2943.5|2946.4|2943.4|2948.3|2945.3|2946|2943|190
1734557100000|2024-12-18 21:25:00|2946.1|2943.1|2940.6|2937.6|2946.6|2943.6|2939.2|2936.7|188
1734557400000|2024-12-18 21:30:00|2940.4|2937.4|2933.1|2930.1|2940.8|2937.8|2932.3|2929.3|283
1734557700000|2024-12-18 21:35:00|2933.5|2930.5|2936|2933|2936|2933|2931.9|2929.3|226
1734558000000|2024-12-18 21:40:00|2936.1|2933.1|2934.6|2932.6|2937.4|2934.9|2933.6|2931.6|200
1734558300000|2024-12-18 21:45:00|2934.7|2932.7|2937.9|2935.9|2938.4|2936.4|2934.2|2931.2|325
1734558600000|2024-12-18 21:50:00|2937.7|2935.7|2935.1|2932.1|2939|2936.2|2934.8|2931.8|174
1734558900000|2024-12-18 21:55:00|2935.2|2932.2|2936.5|2933.5|2938.8|2935.5|2935|2932|225
1734562800000|2024-12-18 23:00:00|2936.7|2933.7|2937.3|2934.3|2938.5|2935.5|2935.6|2932.6|77
1734563100000|2024-12-18 23:05:00|2937.1|2934.1|2938.7|2935.7|2939.6|2936.6|2936.8|2933.8|104
1734563400000|2024-12-18 23:10:00|2938.4|2935.4|2938.9|2935.9|2939.7|2936.7|2937.6|2934.6|107
1734563700000|2024-12-18 23:15:00|2938.8|2935.8|2938.6|2935.6|2939.1|2936.2|2935.2|2932.2|106
1734564000000|2024-12-18 23:20:00|2938.5|2935.5|2934.2|2931.2|2938.6|2935.9|2933.8|2930.8|105
1734564300000|2024-12-18 23:25:00|2934.4|2931.4|2938.7|2935.7|2938.7|2935.7|2933.9|2930.9|62
1734564600000|2024-12-18 23:30:00|2938.2|2935.2|2937.7|2934.7|2939.7|2936.7|2935.6|2932.6|124
1734564900000|2024-12-18 23:35:00|2937.5|2934.5|2935.9|2932.9|2937.5|2934.5|2935|2932|124
1734565200000|2024-12-18 23:40:00|2936|2933|2932.5|2929.5|2936.1|2933.1|2929.9|2926.9|128
1734565500000|2024-12-18 23:45:00|2932.8|2929.8|2931.3|2928.3|2934|2931|2926.7|2923.7|167
1734565800000|2024-12-18 23:50:00|2931.5|2928.5|2932.3|2929.3|2934.4|2931.4|2930.5|2927.5|193
1734566100000|2024-12-18 23:55:00|2932.4|2929.4|2934.1|2931.1|2935.3|2932.3|2932.3|2929.3|139
1734566400000|2024-12-19 00:00:00|2934.2|2931.2|2937.9|2935.9|2939.8|2936.8|2933.6|2930.6|240
1734566700000|2024-12-19 00:05:00|2937.8|2935.8|2940.2|2938.2|2941.2|2939.1|2937.8|2935.8|244
1734567000000|2024-12-19 00:10:00|2940.3|2938.3|2940|2938|2941.9|2939.9|2939.8|2937.8|149
1734567300000|2024-12-19 00:15:00|2939.9|2937.9|2942.5|2939.5|2944.3|2941.3|2939.2|2937.2|170
1734567600000|2024-12-19 00:20:00|2942.6|2939.6|2946.8|2943.8|2946.9|2943.9|2942.5|2939.5|164
1734567900000|2024-12-19 00:25:00|2946.9|2943.9|2953.3|2950.3|2953.4|2950.4|2946.9|2943.9|198
1734568200000|2024-12-19 00:30:00|2953.2|2950.2|2952.4|2949.4|2953.5|2950.5|2951.1|2948.1|172
1734568500000|2024-12-19 00:35:00|2952.3|2949.3|2953.2|2950.2|2954.4|2951.4|2951.6|2949|188
1734568800000|2024-12-19 00:40:00|2953.3|2950.3|2952.4|2949.4|2954.3|2951.4|2951|2948.9|151
1734569100000|2024-12-19 00:45:00|2952.6|2949.6|2954.6|2951.6|2954.9|2952.7|2952.6|2949.6|155
1734569400000|2024-12-19 00:50:00|2954.5|2951.5|2955|2952|2956.3|2953.3|2952|2949|190
1734569700000|2024-12-19 00:55:00|2954.9|2951.9|2961.1|2958.1|2965.5|2962.5|2951.3|2948.9|403
1734570000000|2024-12-19 01:00:00|2961.3|2958.3|2953.2|2951.2|2962.3|2959.3|2945.2|2942.7|977
1734570300000|2024-12-19 01:05:00|2953.4|2951.4|2952.5|2950.5|2953.8|2951.8|2945.1|2942.4|679
1734570600000|2024-12-19 01:10:00|2952.4|2950.4|2947.7|2944.7|2952.4|2950.4|2942.7|2940.7|463
1734570900000|2024-12-19 01:15:00|2947.6|2944.6|2947.2|2945.2|2950.5|2947.9|2943.6|2940.6|498
1734571200000|2024-12-19 01:20:00|2947.3|2945.3|2952.6|2950.6|2953.6|2951.6|2946.1|2944.1|352
1734571500000|2024-12-19 01:25:00|2952.7|2950.7|2950|2948|2953.1|2951.1|2950|2947.6|359
1734571800000|2024-12-19 01:30:00|2949.7|2947.7|2951.1|2949.1|2952.9|2950.9|2945.8|2943.8|381
1734572100000|2024-12-19 01:35:00|2950.8|2948.8|2960.4|2957.4|2962.9|2960.7|2950.8|2948.4|389
1734572400000|2024-12-19 01:40:00|2959.8|2956.8|2960|2957|2962.8|2959.8|2957.9|2954.9|380
1734572700000|2024-12-19 01:45:00|2959.9|2956.9|2956.5|2953.5|2962.5|2959.5|2956.4|2953.4|366
1734573000000|2024-12-19 01:50:00|2956.4|2953.4|2956.7|2953.7|2957.7|2955.7|2954.5|2951.5|316
1734573300000|2024-12-19 01:55:00|2956.6|2953.6|2950.8|2947.8|2956.6|2953.7|2950|2947.8|293
1734573600000|2024-12-19 02:00:00|2950.7|2947.7|2946|2943|2951.6|2949.6|2943.9|2941.3|362
1734573900000|2024-12-19 02:05:00|2946.1|2943.1|2946.6|2943.6|2949.9|2947.9|2945.4|2942.9|317
1734574200000|2024-12-19 02:10:00|2946.5|2943.5|2948.1|2945.1|2950.1|2947.1|2946.3|2943.3|239
1734574500000|2024-12-19 02:15:00|2947.9|2944.9|2950.1|2947.1|2951.4|2948.4|2947.6|2944.6|176
1734574800000|2024-12-19 02:20:00|2950.2|2947.2|2951|2948|2952.1|2949.1|2947.6|2944.6|166
1734575100000|2024-12-19 02:25:00|2950.8|2947.8|2951.2|2948.2|2951.9|2948.9|2949.8|2946.8|162
1734575400000|2024-12-19 02:30:00|2951|2948|2947.9|2944.9|2952.1|2949.1|2947.3|2944.3|256
1734575700000|2024-12-19 02:35:00|2947.8|2944.8|2948.5|2945.5|2950.9|2947.9|2947.2|2944.2|235
1734576000000|2024-12-19 02:40:00|2948.4|2945.4|2947.1|2944.1|2948.8|2945.8|2945.4|2943.2|240
1734576300000|2024-12-19 02:45:00|2947.3|2944.3|2951.2|2948.2|2951.7|2949|2947.2|2944.2|207
1734576600000|2024-12-19 02:50:00|2951.3|2948.3|2949.7|2946.7|2952|2949|2946.8|2943.8|323
1734576900000|2024-12-19 02:55:00|2949.8|2946.8|2951.7|2948.7|2954.6|2951.6|2948.7|2945.7|320
1734577200000|2024-12-19 03:00:00|2951.8|2948.8|2949.9|2946.9|2953.5|2950.5|2949.2|2946.2|244
1734577500000|2024-12-19 03:05:00|2950|2947|2948.4|2945.4|2951.9|2948.9|2947.9|2944.9|246
1734577800000|2024-12-19 03:10:00|2948.5|2945.5|2947.2|2944.2|2950|2947|2947|2944|247
1734578100000|2024-12-19 03:15:00|2947.4|2944.4|2950.5|2947.5|2951.4|2949|2947.1|2944.1|167
1734578400000|2024-12-19 03:20:00|2950.3|2947.3|2950|2947|2951.4|2948.4|2948.7|2945.7|240
1734578700000|2024-12-19 03:25:00|2950.1|2947.1|2942.7|2940.7|2950.2|2947.2|2942.7|2940.7|278
1734579000000|2024-12-19 03:30:00|2942.9|2940.9|2946.7|2943.7|2946.9|2943.9|2942.9|2940|146
1734579300000|2024-12-19 03:35:00|2946.5|2943.5|2946|2943|2948.9|2945.9|2945.9|2942.9|150
1734579600000|2024-12-19 03:40:00|2946.3|2943.3|2946.8|2943.8|2947.5|2944.5|2946|2943|130
1734579900000|2024-12-19 03:45:00|2946.7|2943.7|2948.8|2945.8|2949|2946.4|2946.7|2943.7|102
1734580200000|2024-12-19 03:50:00|2948.7|2945.7|2948.4|2946.4|2949.4|2946.9|2947|2944.3|121
1734580500000|2024-12-19 03:55:00|2948.5|2946.5|2947.8|2944.8|2948.6|2946.6|2947|2944|120
1734580800000|2024-12-19 04:00:00|2947.9|2944.9|2943.3|2940.3|2949|2946|2942.8|2939.8|107
1734581100000|2024-12-19 04:05:00|2942.6|2939.6|2939.8|2937.8|2942.7|2939.7|2939.5|2937.2|140
1734581400000|2024-12-19 04:10:00|2940.1|2938.1|2939.6|2936.6|2940.6|2938.1|2937.1|2934.9|176
1734581700000|2024-12-19 04:15:00|2939.4|2936.4|2940.7|2938.7|2941.3|2938.7|2938.9|2935.9|125
1734582000000|2024-12-19 04:20:00|2940.9|2938.9|2941.7|2939.7|2942.7|2940.7|2940.1|2938.1|84
1734582300000|2024-12-19 04:25:00|2941.8|2939.8|2940.3|2938.3|2943.2|2941.2|2940.1|2937.7|121
1734582600000|2024-12-19 04:30:00|2940.4|2938.4|2941.8|2938.8|2942.1|2939.1|2939.9|2937.2|77
1734582900000|2024-12-19 04:35:00|2942|2939|2939.3|2937.3|2942.2|2939.2|2939.2|2936.7|69
1734583200000|2024-12-19 04:40:00|2939.2|2937.2|2940|2937|2941.1|2938.4|2938.2|2935.6|108
1734583500000|2024-12-19 04:45:00|2939.8|2936.8|2940.2|2937.2|2940.8|2937.8|2939|2936.6|80
1734583800000|2024-12-19 04:50:00|2940.3|2937.3|2942.5|2940.5|2942.8|2940.6|2939.9|2936.9|109
1734584100000|2024-12-19 04:55:00|2942.4|2940.4|2944.2|2942.2|2944.6|2942.6|2942.2|2940.2|72
1734584400000|2024-12-19 05:00:00|2944.1|2942.1|2945.5|2943.5|2946.8|2944.7|2944.1|2942.1|148
1734584700000|2024-12-19 05:05:00|2945.4|2943.4|2949.9|2946.9|2950.5|2947.5|2945.2|2943.2|171
1734585000000|2024-12-19 05:10:00|2950|2947|2950.5|2948.5|2950.8|2948.8|2948.1|2945.1|87
1734585300000|2024-12-19 05:15:00|2950.6|2948.6|2950.3|2948.3|2951.9|2948.9|2950.3|2948.1|87
1734585600000|2024-12-19 05:20:00|2950.6|2948.6|2951.4|2948.4|2952.4|2949.4|2950.6|2948.3|92
1734585900000|2024-12-19 05:25:00|2951.3|2948.3|2952.4|2949.4|2952.4|2949.4|2950.5|2948.1|54
1734586200000|2024-12-19 05:30:00|2952.2|2949.2|2949.3|2946.3|2953.7|2950.7|2949.3|2946.3|246
1734586500000|2024-12-19 05:35:00|2948.8|2945.8|2947.8|2944.8|2950.2|2947.7|2947.2|2944.2|262
1734586800000|2024-12-19 05:40:00|2947.7|2944.7|2949.7|2946.7|2950.5|2947.5|2946.4|2943.4|240
1734587100000|2024-12-19 05:45:00|2949.5|2946.5|2948.1|2945.1|2951.1|2948.1|2948.1|2945.1|201
1734587400000|2024-12-19 05:50:00|2948.2|2945.2|2949.3|2946.3|2949.7|2946.7|2947.7|2944.7|186
1734587700000|2024-12-19 05:55:00|2949.2|2946.2|2946.2|2943.2|2950|2947|2944.5|2941.5|266
1734588000000|2024-12-19 06:00:00|2946.1|2943.1|2945|2942|2948.6|2945.6|2944.5|2941.5|256
1734588300000|2024-12-19 06:05:00|2945.1|2942.1|2943|2940|2946|2943|2942|2939|313
1734588600000|2024-12-19 06:10:00|2943.2|2940.2|2944.2|2941.2|2945.6|2942.6|2942.1|2939.1|221
1734588900000|2024-12-19 06:15:00|2944.3|2941.3|2948.8|2945.8|2951.8|2948.8|2944.3|2941.3|290
1734589200000|2024-12-19 06:20:00|2948.9|2945.9|2956.2|2954.2|2956.9|2954.9|2948.9|2945.9|321
1734589500000|2024-12-19 06:25:00|2956.3|2954.3|2956.5|2953.5|2958.8|2956.7|2954|2951.7|242
1734589800000|2024-12-19 06:30:00|2956.3|2953.3|2957.6|2954.6|2958.3|2955.7|2955.8|2953.3|244
1734590100000|2024-12-19 06:35:00|2957.7|2954.7|2959.8|2956.8|2962.7|2960.7|2957.7|2954.7|246
1734590400000|2024-12-19 06:40:00|2959.9|2956.9|2959|2957|2959.9|2957.3|2956.8|2954.4|238
1734590700000|2024-12-19 06:45:00|2959.2|2957.2|2956.1|2953.1|2960.3|2957.3|2956.1|2953.1|262
1734591000000|2024-12-19 06:50:00|2956|2953|2958.2|2955.2|2959|2956.4|2956|2953|238
1734591300000|2024-12-19 06:55:00|2958.1|2955.1|2958.6|2956.6|2958.9|2956.9|2957.4|2954.4|171
1734591600000|2024-12-19 07:00:00|2958.4|2956.4|2958.8|2956.8|2960.7|2957.7|2957.3|2954.6|165
1734591900000|2024-12-19 07:05:00|2958.6|2956.6|2958.3|2955.3|2960.2|2957.2|2957.1|2954.8|180
1734592200000|2024-12-19 07:10:00|2958.5|2955.5|2958|2955|2961.5|2958.5|2957.1|2954.1|212
1734592500000|2024-12-19 07:15:00|2958.1|2955.1|2960.5|2957.5|2960.7|2957.7|2957|2954|198
1734592800000|2024-12-19 07:20:00|2960.4|2957.4|2964.1|2961.1|2964.8|2961.8|2960.3|2957.3|207
1734593100000|2024-12-19 07:25:00|2964|2961|2965.1|2962.1|2967.8|2964.8|2962.8|2959.8|348
1734593400000|2024-12-19 07:30:00|2964.8|2961.8|2962.6|2960.6|2965.2|2962.2|2962.4|2959.6|282
1734593700000|2024-12-19 07:35:00|2962.4|2960.4|2959.5|2956.5|2964.1|2961.1|2958.5|2955.9|284
1734594000000|2024-12-19 07:40:00|2959.4|2956.4|2957.6|2954.6|2959.8|2957.2|2957.5|2954.5|190
1734594300000|2024-12-19 07:45:00|2957.7|2954.7|2962.9|2959.9|2962.9|2960.2|2957.6|2954.6|285
1734594600000|2024-12-19 07:50:00|2962.8|2959.8|2956.8|2954.8|2962.8|2959.9|2956.7|2954.7|188
1734594900000|2024-12-19 07:55:00|2956.7|2954.7|2958|2955|2959.1|2956.1|2955.9|2953.9|135
1734595200000|2024-12-19 08:00:00|2957.8|2954.8|2952.8|2949.8|2957.9|2954.9|2951.9|2948.9|259
1734595500000|2024-12-19 08:05:00|2952.7|2949.7|2954|2951|2955.5|2952.5|2950.5|2947.8|257
1734595800000|2024-12-19 08:10:00|2953.9|2950.9|2954.2|2951.2|2955|2952|2952.3|2949.3|191
1734596100000|2024-12-19 08:15:00|2954.1|2951.1|2956.2|2953.2|2956.3|2953.3|2953.1|2950.7|160
1734596400000|2024-12-19 08:20:00|2956.3|2953.3|2957.6|2954.6|2959.1|2956.1|2955.5|2952.5|175
1734596700000|2024-12-19 08:25:00|2958.1|2955.1|2956.2|2953.2|2958.9|2955.9|2955.5|2952.5|189
1734597000000|2024-12-19 08:30:00|2956|2953|2958.4|2955.4|2960.2|2958.1|2954.6|2951.6|345
1734597300000|2024-12-19 08:35:00|2958.6|2955.6|2957|2954|2958.9|2955.9|2955.9|2952.9|157
1734597600000|2024-12-19 08:40:00|2957.2|2954.2|2957.8|2954.8|2958.6|2955.6|2956.7|2953.7|278
1734597900000|2024-12-19 08:45:00|2957.9|2954.9|2958.3|2955.3|2960|2957|2957.6|2954.6|210
1734598200000|2024-12-19 08:50:00|2958.2|2955.2|2961.7|2958.7|2962.2|2959.2|2957.8|2954.8|200
1734598500000|2024-12-19 08:55:00|2961.9|2958.9|2960.4|2957.4|2962.5|2959.5|2959.3|2956.3|198
1734598800000|2024-12-19 09:00:00|2960.3|2957.3|2962.5|2959.5|2964.1|2961.6|2960.3|2957.3|255
1734599100000|2024-12-19 09:05:00|2962.3|2959.3|2960.4|2957.4|2962.3|2959.5|2959.4|2956.8|215
1734599400000|2024-12-19 09:10:00|2960.3|2957.3|2959.1|2956.1|2961.2|2958.7|2958.4|2955.4|223
1734599700000|2024-12-19 09:15:00|2959.2|2956.2|2959|2956|2960.6|2957.8|2957.9|2954.9|166
1734600000000|2024-12-19 09:20:00|2958.9|2955.9|2959.1|2956.1|2959.7|2957.7|2957.1|2954.3|175
1734600300000|2024-12-19 09:25:00|2959|2956|2960.9|2957.9|2962.1|2959.7|2958.7|2955.7|223
1734600600000|2024-12-19 09:30:00|2961.1|2958.1|2962.5|2959.5|2963.7|2960.7|2960.4|2957.4|199
1734600900000|2024-12-19 09:35:00|2962.4|2959.4|2961.9|2958.9|2963.5|2960.5|2959.9|2957|166
1734601200000|2024-12-19 09:40:00|2961.7|2958.7|2961|2958|2964.4|2961.4|2960.8|2958|206
1734601500000|2024-12-19 09:45:00|2960.7|2957.7|2957.9|2954.9|2960.8|2958.4|2956.7|2953.8|159
1734601800000|2024-12-19 09:50:00|2957.8|2954.8|2958|2956|2959.5|2957.4|2957.1|2954.4|130
1734602100000|2024-12-19 09:55:00|2958.1|2956.1|2956.6|2953.6|2958.2|2956.2|2955.7|2952.7|129
1734602400000|2024-12-19 10:00:00|2956.5|2953.5|2952.9|2949.9|2956.8|2953.8|2952.2|2949.2|147
1734602700000|2024-12-19 10:05:00|2952.8|2949.8|2955.3|2952.3|2955.3|2952.3|2950.9|2947.9|170
1734603000000|2024-12-19 10:10:00|2955.2|2952.2|2957.4|2954.4|2959.2|2956.2|2954.2|2951.2|254
1734603300000|2024-12-19 10:15:00|2957.5|2954.5|2961.5|2958.5|2961.9|2958.9|2957.5|2954.5|178
1734603600000|2024-12-19 10:20:00|2961.6|2958.6|2963.4|2960.4|2963.6|2960.6|2959.6|2956.6|168
1734603900000|2024-12-19 10:25:00|2963.1|2960.1|2963.1|2960.1|2963.3|2960.3|2961.5|2958.5|202
1734604200000|2024-12-19 10:30:00|2963|2960|2961.1|2958.1|2963.3|2960.3|2960.8|2957.9|248
1734604500000|2024-12-19 10:35:00|2961|2958|2961|2958|2962.5|2959.9|2959.4|2957|191
1734604800000|2024-12-19 10:40:00|2960.8|2957.8|2963|2960|2963|2960.4|2960.4|2957.7|109
1734605100000|2024-12-19 10:45:00|2962.3|2960.3|2967.6|2964.6|2973.2|2970.2|2962|2959.7|294
1734605400000|2024-12-19 10:50:00|2967.5|2964.5|2957.1|2954.1|2967.5|2964.5|2957.1|2954.1|261
1734605700000|2024-12-19 10:55:00|2957|2954|2955.8|2952.8|2960|2957|2955.6|2952.6|271
1734606000000|2024-12-19 11:00:00|2955.9|2952.9|2958.6|2955.6|2958.9|2955.9|2955.3|2952.3|241
1734606300000|2024-12-19 11:05:00|2958.8|2955.8|2959|2956|2960.3|2957.3|2957.5|2954.5|159
1734606600000|2024-12-19 11:10:00|2959.3|2956.3|2958.5|2956.5|2959.9|2956.9|2957.5|2954.5|191
1734606900000|2024-12-19 11:15:00|2958.8|2956.8|2959.4|2957.4|2959.4|2957.4|2957.3|2955.2|124
1734607200000|2024-12-19 11:20:00|2959.2|2957.2|2959.6|2957.6|2960|2958|2957.3|2955.3|121
1734607500000|2024-12-19 11:25:00|2959.5|2957.5|2958.2|2956.2|2959.5|2957.5|2957.2|2955.2|88
1734607800000|2024-12-19 11:30:00|2957.7|2955.7|2957.3|2954.3|2958.7|2956.2|2956.4|2953.4|126
1734608100000|2024-12-19 11:35:00|2957.1|2954.1|2955.5|2952.5|2958.4|2955.4|2954.8|2951.8|208
1734608400000|2024-12-19 11:40:00|2955.6|2952.6|2956.5|2953.5|2956.8|2953.8|2953.9|2950.9|204
1734608700000|2024-12-19 11:45:00|2956.4|2953.4|2955.6|2952.6|2957|2954|2954.7|2951.7|175
1734609000000|2024-12-19 11:50:00|2955.8|2952.8|2955.2|2952.2|2957.3|2955|2954.9|2951.9|197
1734609300000|2024-12-19 11:55:00|2955.3|2952.3|2955.7|2952.7|2956.8|2953.8|2954.3|2951.3|132
1734609600000|2024-12-19 12:00:00|2955.8|2952.8|2951.6|2948.6|2955.8|2952.8|2948.8|2945.8|398
1734609900000|2024-12-19 12:05:00|2951.9|2948.9|2953|2950|2953.6|2950.6|2950.8|2947.8|294
1734610200000|2024-12-19 12:10:00|2952.8|2949.8|2951.2|2948.2|2953.5|2950.5|2950.4|2947.4|237
1734610500000|2024-12-19 12:15:00|2951|2948|2948.5|2945.5|2952.4|2949.4|2947|2944|245
1734610800000|2024-12-19 12:20:00|2949|2946|2948.4|2945.4|2949.4|2946.4|2946.8|2943.8|250
1734611100000|2024-12-19 12:25:00|2948.6|2945.6|2946.7|2943.7|2950|2947|2945.2|2942.2|230
1734611400000|2024-12-19 12:30:00|2946.9|2943.9|2948.7|2945.7|2948.9|2945.9|2945.2|2942.2|228
1734611700000|2024-12-19 12:35:00|2948.6|2945.6|2946.3|2943.3|2949.8|2946.8|2945.6|2942.6|201
1734612000000|2024-12-19 12:40:00|2946.4|2943.4|2943|2940|2946.4|2943.4|2942.6|2939.6|246
1734612300000|2024-12-19 12:45:00|2943.1|2940.1|2941.2|2938.2|2943.5|2940.5|2939|2936|227
1734612600000|2024-12-19 12:50:00|2941.4|2938.4|2932.6|2929.6|2942.2|2939.2|2932.2|2929.2|263
1734612900000|2024-12-19 12:55:00|2932.5|2929.5|2934.9|2931.9|2939.4|2936.4|2929.6|2926.6|424
1734613200000|2024-12-19 13:00:00|2934.8|2931.8|2934.1|2931.1|2940.4|2937.4|2933.3|2930.3|834
1734613500000|2024-12-19 13:05:00|2934.3|2931.3|2926.7|2923.7|2934.3|2931.3|2924.7|2921.7|650
1734613800000|2024-12-19 13:10:00|2926.5|2923.5|2923.2|2920.2|2929|2926|2922.3|2919.3|685
1734614100000|2024-12-19 13:15:00|2922.6|2919.6|2923.6|2920.6|2927.2|2924.2|2921.4|2918.4|596
1734614400000|2024-12-19 13:20:00|2923.8|2920.8|2925.6|2922.6|2929.9|2926.9|2919.2|2916.2|694
1734614700000|2024-12-19 13:25:00|2925.4|2922.4|2929.6|2917.6|2930.4|2926.4|2922.8|2917.6|403
1734615000000|2024-12-19 13:30:00|2925.7|2920.5|2921.4|2918.4|2929|2924|2918.8|2915.8|865
1734615300000|2024-12-19 13:35:00|2921.3|2918.3|2927.7|2924.7|2928.2|2925.2|2919.1|2916.1|875
1734615600000|2024-12-19 13:40:00|2927.5|2924.5|2921.7|2918.7|2930.4|2927.4|2920.9|2917.9|630
1734615900000|2024-12-19 13:45:00|2921.8|2918.8|2918.8|2915.8|2926.6|2923.6|2918.8|2915.8|575
1734616200000|2024-12-19 13:50:00|2918.9|2915.9|2912.7|2909.7|2919.6|2916.6|2911.7|2908.7|509
1734616500000|2024-12-19 13:55:00|2912.9|2909.9|2913|2910|2915.2|2912.2|2911.3|2908.3|524
1734616800000|2024-12-19 14:00:00|2912.5|2909.5|2913.9|2910.9|2916.2|2914.2|2910.7|2907.7|524
1734617100000|2024-12-19 14:05:00|2913.5|2911.5|2917.8|2915.8|2919.2|2917.2|2912.3|2910.1|505
1734617400000|2024-12-19 14:10:00|2917.6|2915.6|2920.4|2918.4|2923|2920.4|2913.8|2911.8|391
1734617700000|2024-12-19 14:15:00|2920.5|2918.5|2918.5|2916.5|2920.5|2918.5|2913.7|2911.7|310
1734618000000|2024-12-19 14:20:00|2918.6|2916.6|2922.2|2919.2|2922.3|2919.8|2917.3|2914.5|330
1734618300000|2024-12-19 14:25:00|2922.1|2919.1|2919.4|2916.4|2923|2921|2918.4|2915.7|318
1734618600000|2024-12-19 14:30:00|2919.6|2916.6|2921.2|2919.2|2927.1|2924.6|2916.1|2914.1|736
1734618900000|2024-12-19 14:35:00|2921.3|2919.3|2917.4|2914.4|2922.4|2920.4|2913.7|2911.6|724
1734619200000|2024-12-19 14:40:00|2916.9|2913.9|2904.3|2901.3|2917.6|2915|2900.3|2898.3|750
1734619500000|2024-12-19 14:45:00|2903.4|2901.4|2904.2|2902.2|2906.8|2904.3|2897.2|2895.1|727
1734619800000|2024-12-19 14:50:00|2904.5|2902.5|2900.5|2898.5|2905.5|2903.5|2899.2|2897.2|661
1734620100000|2024-12-19 14:55:00|2900.6|2898.6|2897.3|2894.3|2903.3|2900.6|2895.8|2892.8|550
1734620400000|2024-12-19 15:00:00|2897.7|2894.7|2895.9|2892.9|2897.8|2895.7|2891.9|2889.9|747
1734620700000|2024-12-19 15:05:00|2896|2893|2894.1|2892.1|2898|2895.7|2892.5|2889.5|650
1734621000000|2024-12-19 15:10:00|2893.9|2891.9|2888.1|2886.1|2896|2894|2887.7|2885.7|604
1734621300000|2024-12-19 15:15:00|2887.8|2885.8|2887.1|2885.1|2888.2|2886.2|2883.4|2881.4|435
1734621600000|2024-12-19 15:20:00|2887|2885|2882.4|2880.4|2889.2|2887.2|2881.1|2879.1|406
1734621900000|2024-12-19 15:25:00|2882|2880|2881.3|2879.3|2883.9|2881.5|2880.3|2877.6|378
1734622200000|2024-12-19 15:30:00|2881.4|2879.4|2878.9|2876.9|2883.4|2881.2|2878.9|2876.3|469
1734622500000|2024-12-19 15:35:00|2879.1|2877.1|2878.1|2876.1|2882.8|2879.8|2876.2|2874.2|519
1734622800000|2024-12-19 15:40:00|2878|2876|2884.3|2882.3|2886.1|2883.4|2876.3|2873.3|605
1734623100000|2024-12-19 15:45:00|2884.2|2882.2|2884.3|2882.3|2886.8|2883.8|2883.1|2880.4|578
1734623400000|2024-12-19 15:50:00|2884.2|2882.2|2884.2|2882.2|2888.2|2886.2|2882.3|2880.3|447
1734623700000|2024-12-19 15:55:00|2884.3|2882.3|2882.3|2880.3|2885.5|2883.5|2881.6|2879.6|400
1734624000000|2024-12-19 16:00:00|2882.2|2880.2|2882.2|2880.2|2883.8|2881.8|2881|2879|330
1734624300000|2024-12-19 16:05:00|2882.1|2880.1|2891.7|2889.7|2892.6|2890.1|2880.3|2878.3|337
1734624600000|2024-12-19 16:10:00|2891.6|2889.6|2884.1|2882.1|2893.4|2890.7|2883.6|2881.6|462
1734624900000|2024-12-19 16:15:00|2884|2882|2883.7|2881.7|2887|2885|2883.6|2881.6|368
1734625200000|2024-12-19 16:20:00|2883.6|2881.6|2889.5|2887.5|2890|2888|2882.9|2880.9|336
1734625500000|2024-12-19 16:25:00|2889.3|2887.3|2888.9|2886.9|2892|2890|2888.5|2886.5|269
1734625800000|2024-12-19 16:30:00|2888.8|2886.8|2888.8|2886.8|2892|2890|2888.3|2886.3|340
1734626100000|2024-12-19 16:35:00|2889|2887|2896|2894|2898.8|2896.8|2886.2|2884.2|441
1734626400000|2024-12-19 16:40:00|2896.3|2894.3|2892.8|2890.8|2897.1|2895.1|2890.6|2888.6|275
1734626700000|2024-12-19 16:45:00|2892.5|2890.5|2889.2|2887.2|2892.5|2890.5|2888.7|2886.7|287
1734627000000|2024-12-19 16:50:00|2889.4|2887.4|2888.3|2886.3|2890.9|2888.9|2887.7|2885.7|328
1734627300000|2024-12-19 16:55:00|2888.2|2886.2|2887.3|2885.3|2891.2|2889.2|2886.8|2884.8|294
1734627600000|2024-12-19 17:00:00|2887.5|2885.5|2887.2|2885.2|2889.4|2887.4|2884.9|2882.9|350
1734627900000|2024-12-19 17:05:00|2887|2885|2886.9|2884.9|2888.5|2886.5|2886.2|2884.2|307
1734628200000|2024-12-19 17:10:00|2886.8|2884.8|2885.3|2883.3|2887.8|2885.8|2885|2883|206
1734628500000|2024-12-19 17:15:00|2885.2|2883.2|2887.5|2885.5|2888.5|2885.7|2884.8|2882.8|174
1734628800000|2024-12-19 17:20:00|2887.9|2885.9|2886.2|2884.2|2888.5|2886.5|2884.6|2882.6|228
1734629100000|2024-12-19 17:25:00|2886.3|2884.3|2887.4|2885.4|2889.3|2887.3|2886.3|2884.3|177
1734629400000|2024-12-19 17:30:00|2887.6|2885.6|2889.2|2887.2|2890.2|2887.4|2886|2884|262
1734629700000|2024-12-19 17:35:00|2889.1|2887.1|2891.4|2889.4|2892.1|2890.1|2888|2886|183
1734630000000|2024-12-19 17:40:00|2891.6|2889.6|2892.6|2890.6|2893.9|2891.9|2890.4|2888.4|204
1734630300000|2024-12-19 17:45:00|2892.7|2890.7|2892.5|2890.5|2893.9|2891.9|2892.3|2890.3|163
1734630600000|2024-12-19 17:50:00|2892.4|2890.4|2891.5|2889.5|2892.8|2890.8|2890.4|2888.4|191
1734630900000|2024-12-19 17:55:00|2891.9|2889.9|2895.4|2893.4|2896.3|2894.3|2891.5|2889.5|201
1734631200000|2024-12-19 18:00:00|2895.5|2893.5|2895.9|2893.9|2898.4|2896.4|2894.3|2892.3|181
1734631500000|2024-12-19 18:05:00|2895.8|2893.8|2899.7|2897.7|2900.7|2898.7|2895.2|2893.2|215
1734631800000|2024-12-19 18:10:00|2900.4|2898.4|2902.3|2900.3|2902.6|2900.5|2900.1|2898.1|253
1734632100000|2024-12-19 18:15:00|2902.2|2900.2|2899.8|2897.8|2902.3|2900.3|2899.4|2897.4|161
1734632400000|2024-12-19 18:20:00|2899.7|2897.7|2901.7|2899.7|2902.7|2900.7|2898.4|2896.4|197
1734632700000|2024-12-19 18:25:00|2901.5|2899.5|2903.1|2901.1|2903.8|2901.8|2901.2|2899.2|238
1734633000000|2024-12-19 18:30:00|2903.2|2901.2|2906.2|2904.2|2906.8|2904.8|2901.3|2899.3|192
1734633300000|2024-12-19 18:35:00|2906.3|2904.3|2909.3|2907.3|2910.9|2908.9|2905.8|2903.8|193
1734633600000|2024-12-19 18:40:00|2909.4|2907.4|2910.3|2908.3|2912.3|2909.9|2909|2907|185
1734633900000|2024-12-19 18:45:00|2910.2|2908.2|2906.7|2904.7|2910.2|2908.2|2906.3|2904.3|190
1734634200000|2024-12-19 18:50:00|2906.8|2904.8|2907|2905|2908|2906|2906.2|2904.2|161
1734634500000|2024-12-19 18:55:00|2906.9|2904.9|2909|2907|2909.2|2907.2|2905.8|2903.5|219
1734634800000|2024-12-19 19:00:00|2908.8|2906.8|2911.2|2909.2|2911.6|2909.6|2908.8|2906.8|234
1734635100000|2024-12-19 19:05:00|2911|2909|2913.7|2911.7|2913.7|2911.7|2908.3|2906.3|174
1734635400000|2024-12-19 19:10:00|2913.6|2911.6|2913.4|2911.4|2915.3|2913.3|2913.4|2911.4|128
1734635700000|2024-12-19 19:15:00|2913.5|2911.5|2912.9|2909.9|2914.4|2912.4|2911.9|2908.9|172
1734636000000|2024-12-19 19:20:00|2912.7|2909.7|2911.1|2909.1|2912.7|2910.3|2908.9|2906.9|178
1734636300000|2024-12-19 19:25:00|2911|2909|2908.6|2906.6|2911|2909|2907.3|2905.3|158
1734636600000|2024-12-19 19:30:00|2908.5|2906.5|2906.8|2904.8|2909|2907|2906|2904|147
1734636900000|2024-12-19 19:35:00|2906.7|2904.7|2910.9|2908.9|2910.9|2908.9|2906.2|2904.2|196
1734637200000|2024-12-19 19:40:00|2910.8|2908.8|2910.5|2908.5|2911|2909|2909.5|2907.5|145
1734637500000|2024-12-19 19:45:00|2910.4|2908.4|2907|2905|2910.4|2908.4|2906.9|2904.9|153
1734637800000|2024-12-19 19:50:00|2907.1|2905.1|2908.6|2906.6|2909.1|2907.1|2907.1|2905.1|129
1734638100000|2024-12-19 19:55:00|2908.5|2906.5|2906.4|2904.4|2910|2908|2906.4|2904.4|173
1734638400000|2024-12-19 20:00:00|2906.5|2904.5|2909.2|2906.2|2909.8|2906.8|2906.5|2904.5|173
1734638700000|2024-12-19 20:05:00|2909.1|2906.1|2909.5|2907.5|2910.5|2908.1|2908.5|2905.9|115
1734639000000|2024-12-19 20:10:00|2909.4|2907.4|2909.9|2907.9|2910.3|2908.3|2907.8|2905.8|80
1734639300000|2024-12-19 20:15:00|2909.8|2907.8|2913|2911|2913|2911|2909.7|2907.7|139
1734639600000|2024-12-19 20:20:00|2912.9|2910.9|2917.1|2915.1|2917.4|2915.4|2912.5|2910.5|116
1734639900000|2024-12-19 20:25:00|2916.9|2914.9|2915.9|2913.9|2916.9|2914.9|2915.3|2913.3|154
1734640200000|2024-12-19 20:30:00|2915.8|2913.8|2915.5|2913.5|2917.4|2915.4|2915.5|2913.5|132
1734640500000|2024-12-19 20:35:00|2915.6|2913.6|2917.1|2915.1|2917.9|2915.9|2915.1|2913.1|157
1734640800000|2024-12-19 20:40:00|2917|2915|2916.5|2913.5|2918.4|2915.9|2916.3|2913.5|187
1734641100000|2024-12-19 20:45:00|2916.6|2913.6|2915|2912|2916.9|2913.9|2914.6|2911.6|129
1734641400000|2024-12-19 20:50:00|2914.9|2911.9|2912.8|2910.8|2914.9|2911.9|2911.7|2909.7|184
1734641700000|2024-12-19 20:55:00|2913.2|2911.2|2912.1|2910.1|2915|2913|2912|2910|217
1734642000000|2024-12-19 21:00:00|2912.5|2910.5|2909.1|2907.1|2912.6|2910.6|2908.7|2906.7|95
1734642300000|2024-12-19 21:05:00|2909.2|2907.2|2907.9|2905.9|2909.5|2907.5|2907.5|2905.5|78
1734642600000|2024-12-19 21:10:00|2907.8|2905.8|2904|2902|2907.9|2905.9|2904|2902|34
1734642900000|2024-12-19 21:15:00|2904.2|2902.2|2904.9|2902.9|2905.3|2903.3|2904.1|2902.1|38
1734643200000|2024-12-19 21:20:00|2905.1|2903.1|2904.9|2902.9|2906.6|2904.6|2904.2|2902.2|115
1734643500000|2024-12-19 21:25:00|2904.8|2902.8|2906.6|2904.6|2907.7|2905.4|2904.7|2902.7|69
1734643800000|2024-12-19 21:30:00|2906.8|2904.8|2908|2906|2909.5|2906.5|2906.7|2904.7|47
1734644100000|2024-12-19 21:35:00|2908.1|2906.1|2909.9|2907.9|2911|2909|2908.1|2906.1|51
1734644400000|2024-12-19 21:40:00|2910|2908|2909.4|2907.4|2910.6|2908.6|2909.2|2907.2|97
1734644700000|2024-12-19 21:45:00|2909.5|2907.5|2905.9|2903.9|2909.5|2907.5|2905.9|2903.9|86
1734645000000|2024-12-19 21:50:00|2905.4|2903.4|2906|2903|2907|2904.2|2905.4|2902.5|35
1734645300000|2024-12-19 21:55:00|2906.1|2903.1|2905.8|2902.8|2907.4|2904.2|2905.8|2901.3|86
1734649200000|2024-12-19 23:00:00|2904.2|2901.2|2902.3|2900.3|2904.3|2901.6|2901.7|2899.7|47
1734649500000|2024-12-19 23:05:00|2902.6|2900.6|2902|2900|2903.4|2901|2901.4|2898.8|64
1734649800000|2024-12-19 23:10:00|2901.9|2899.9|2904.2|2902.2|2904.2|2902.2|2901.4|2899.4|79
1734650100000|2024-12-19 23:15:00|2904.4|2902.4|2905.8|2903.8|2906|2903.9|2904.4|2902.4|59
1734650400000|2024-12-19 23:20:00|2905.7|2903.7|2905.2|2903.2|2905.8|2903.8|2905|2903|42
1734650700000|2024-12-19 23:25:00|2904.9|2902.9|2904.6|2902.6|2905.2|2903.1|2903.8|2901.8|45
1734651000000|2024-12-19 23:30:00|2904.7|2902.7|2904.2|2902.2|2905.7|2903.7|2904.2|2901.5|66
1734651300000|2024-12-19 23:35:00|2904|2902|2903.8|2901.8|2904.6|2902.6|2903.2|2901.2|68
1734651600000|2024-12-19 23:40:00|2904|2902|2903.3|2901.3|2904.1|2902.1|2902.8|2900.8|46
1734651900000|2024-12-19 23:45:00|2903.4|2901.4|2904.2|2901.2|2905.1|2903.1|2903.4|2900.5|73
1734652200000|2024-12-19 23:50:00|2904.3|2901.3|2903.7|2901.7|2905.6|2902.6|2903.5|2900.7|69
1734652500000|2024-12-19 23:55:00|2903.5|2901.5|2904.7|2901.7|2905|2902|2903.4|2900.4|52
1734652800000|2024-12-20 00:00:00|2904.4|2901.4|2901.9|2898.9|2905.4|2902.4|2901.9|2898.9|96
1734653100000|2024-12-20 00:05:00|2901.7|2898.7|2899.9|2896.9|2902.5|2899.5|2899.9|2896.9|72
1734653400000|2024-12-20 00:10:00|2900.2|2897.2|2902.9|2899.9|2903|2900|2900.2|2897.2|70
1734653700000|2024-12-20 00:15:00|2902.7|2899.7|2900.9|2897.9|2902.7|2899.7|2900.9|2897.9|89
1734654000000|2024-12-20 00:20:00|2901.4|2898.4|2903.2|2900.2|2903.5|2900.5|2900.8|2897.8|65
1734654300000|2024-12-20 00:25:00|2903.1|2900.1|2902.8|2899.8|2903.4|2900.4|2902.4|2899.4|80
1734654600000|2024-12-20 00:30:00|2902.7|2899.7|2904.8|2901.8|2904.9|2901.9|2902.7|2899.7|53
1734654900000|2024-12-20 00:35:00|2904.7|2901.7|2903.5|2900.5|2904.8|2902.8|2902.8|2899.8|61
1734655200000|2024-12-20 00:40:00|2903.4|2900.4|2900.4|2897.4|2903.6|2900.6|2900.1|2897.1|76
1734655500000|2024-12-20 00:45:00|2900.6|2897.6|2901.1|2898.1|2901.6|2898.6|2900.6|2897.6|107
1734655800000|2024-12-20 00:50:00|2901|2898|2898.6|2896.6|2901|2898|2897.8|2895.5|83
1734656100000|2024-12-20 00:55:00|2898.7|2896.7|2895.8|2892.8|2900.2|2898.1|2895.7|2892.7|138
1734656400000|2024-12-20 01:00:00|2896|2893|2895.5|2892.5|2896.3|2893.3|2892.3|2889.3|417
1734656700000|2024-12-20 01:05:00|2895.4|2892.4|2902|2899|2902.8|2899.8|2894.9|2892|373
1734657000000|2024-12-20 01:10:00|2901.9|2898.9|2902.5|2899.5|2904.7|2901.7|2901|2898|464
1734657300000|2024-12-20 01:15:00|2902.6|2899.6|2904.1|2901.1|2904.2|2901.2|2901.5|2898.5|388
1734657600000|2024-12-20 01:20:00|2904.4|2901.4|2907.2|2904.2|2907.4|2904.4|2902.1|2899.1|362
1734657900000|2024-12-20 01:25:00|2907.4|2904.4|2905.9|2902.9|2907.5|2904.5|2903.7|2900.7|265
1734658200000|2024-12-20 01:30:00|2905.7|2902.7|2907.2|2904.2|2909.3|2906.3|2904.9|2901.9|418
1734658500000|2024-12-20 01:35:00|2906.9|2903.9|2906|2903|2908.5|2905.5|2904.2|2901.3|317
1734658800000|2024-12-20 01:40:00|2905.2|2903.2|2904.2|2901.2|2907|2904|2903.2|2900.4|300
1734659100000|2024-12-20 01:45:00|2904.6|2901.6|2903.1|2900.1|2906.9|2903.9|2902.5|2899.5|285
1734659400000|2024-12-20 01:50:00|2903|2900|2905.8|2902.8|2907.1|2904.1|2902.9|2899.9|441
1734659700000|2024-12-20 01:55:00|2905.7|2902.7|2905.8|2902.8|2906.5|2903.5|2905.3|2902.3|213
1734660000000|2024-12-20 02:00:00|2905.7|2902.7|2900.5|2897.5|2906|2903|2900.2|2897.2|476
1734660300000|2024-12-20 02:05:00|2900.8|2897.8|2899.3|2896.3|2902.2|2899.2|2896.7|2893.7|323
1734660600000|2024-12-20 02:10:00|2899.7|2896.7|2897.2|2894.2|2899.7|2896.7|2896.3|2893.3|263
1734660900000|2024-12-20 02:15:00|2896.9|2893.9|2894.3|2891.3|2896.9|2893.9|2894.2|2891.2|130
1734661200000|2024-12-20 02:20:00|2894.2|2891.2|2895.7|2892.7|2896.1|2893.1|2893.1|2890.1|203
1734661500000|2024-12-20 02:25:00|2895.8|2892.8|2893.2|2890.2|2896.9|2893.9|2891.1|2888.1|195
1734661800000|2024-12-20 02:30:00|2893.1|2890.1|2892.3|2889.3|2894.9|2891.9|2891.4|2888.4|248
1734662100000|2024-12-20 02:35:00|2892.4|2889.4|2891|2888|2893|2890|2890.1|2887.1|198
1734662400000|2024-12-20 02:40:00|2890.9|2887.9|2889.9|2886.9|2892.9|2889.9|2889.9|2886.9|165
1734662700000|2024-12-20 02:45:00|2889.8|2886.8|2892.9|2889.9|2893.1|2890.1|2888.8|2885.8|173
1734663000000|2024-12-20 02:50:00|2892.6|2889.6|2893.8|2890.8|2895.4|2892.4|2892.3|2889.3|217
1734663300000|2024-12-20 02:55:00|2893.6|2890.6|2894.9|2891.9|2895.3|2892.3|2892.4|2889.4|159
1734663600000|2024-12-20 03:00:00|2894.8|2891.8|2893.8|2890.8|2896.4|2893.4|2893.6|2890.6|170
1734663900000|2024-12-20 03:05:00|2893.6|2890.6|2894.3|2891.3|2895.3|2892.3|2893.3|2890.3|159
1734664200000|2024-12-20 03:10:00|2894.2|2891.2|2894.1|2891.1|2895.8|2892.8|2893.4|2890.4|151
1734664500000|2024-12-20 03:15:00|2893.9|2890.9|2893.3|2890.3|2894.4|2891.4|2892.8|2889.8|128
1734664800000|2024-12-20 03:20:00|2893.1|2890.1|2894.1|2891.1|2894.4|2891.4|2890.8|2887.8|143
1734665100000|2024-12-20 03:25:00|2894.2|2891.2|2896.5|2893.5|2897|2894|2893.8|2890.8|142
1734665400000|2024-12-20 03:30:00|2896.1|2893.1|2893|2890|2896.1|2893.1|2892.7|2889.7|110
1734665700000|2024-12-20 03:35:00|2892.8|2889.8|2889.8|2886.8|2892.8|2889.8|2889.8|2886.8|132
1734666000000|2024-12-20 03:40:00|2889.3|2886.3|2888.8|2885.8|2889.3|2886.3|2886.7|2883.7|144
1734666300000|2024-12-20 03:45:00|2888.6|2885.6|2889.9|2886.9|2890.4|2887.4|2888|2885|152
1734666600000|2024-12-20 03:50:00|2889.8|2886.8|2891.1|2888.1|2891.1|2888.1|2888.9|2885.9|146
1734666900000|2024-12-20 03:55:00|2891.4|2888.4|2893.3|2890.3|2893.7|2890.7|2891.2|2888.2|168
1734667200000|2024-12-20 04:00:00|2893.2|2890.2|2896.4|2893.4|2896.7|2893.7|2893.2|2890.2|155
1734667500000|2024-12-20 04:05:00|2896.5|2893.5|2898.6|2895.6|2898.8|2895.8|2896|2893|160
1734667800000|2024-12-20 04:10:00|2898.3|2895.3|2898.2|2895.2|2899.6|2896.6|2897.9|2894.9|178
1734668100000|2024-12-20 04:15:00|2898|2895|2897.9|2895.9|2898.5|2896.1|2897.1|2894.1|160
1734668400000|2024-12-20 04:20:00|2898|2896|2901.1|2898.1|2901.2|2898.2|2897.9|2895.2|143
1734668700000|2024-12-20 04:25:00|2900.7|2897.7|2900.2|2897.2|2902.6|2899.6|2900.2|2897.2|139
1734669000000|2024-12-20 04:30:00|2900.5|2897.5|2900.8|2897.8|2901.1|2898.1|2897|2894|126
1734669300000|2024-12-20 04:35:00|2900.7|2897.7|2899.9|2896.9|2900.9|2897.9|2899.7|2896.7|77
1734669600000|2024-12-20 04:40:00|2899.7|2896.7|2899.9|2896.9|2900.9|2897.9|2899.6|2896.6|63
1734669900000|2024-12-20 04:45:00|2899.6|2896.6|2899|2896|2900.4|2897.4|2898.3|2895.3|68
1734670200000|2024-12-20 04:50:00|2899.4|2896.4|2899.9|2896.9|2900|2897|2898.9|2895.9|82
1734670500000|2024-12-20 04:55:00|2899.8|2896.8|2899.7|2896.7|2901.4|2898.4|2898.9|2895.9|105
1734670800000|2024-12-20 05:00:00|2899.8|2896.8|2899.9|2896.9|2900|2897|2897|2894|113
1734671100000|2024-12-20 05:05:00|2900|2897|2902.5|2899.5|2902.5|2899.5|2898.9|2895.9|92
1734671400000|2024-12-20 05:10:00|2902.4|2899.4|2900.8|2897.8|2902.4|2899.4|2900.5|2897.5|90
1734671700000|2024-12-20 05:15:00|2900.6|2897.6|2901.8|2898.8|2902.1|2899.1|2899.7|2896.7|118
1734672000000|2024-12-20 05:20:00|2901.9|2898.9|2903.5|2900.5|2903.7|2900.7|2901.6|2898.6|95
1734672300000|2024-12-20 05:25:00|2903.4|2900.4|2899.5|2896.5|2903.4|2900.4|2898.6|2895.6|127
1734672600000|2024-12-20 05:30:00|2899.6|2896.6|2904|2901|2904.4|2901.4|2899.3|2896.3|349
1734672900000|2024-12-20 05:35:00|2903.7|2900.7|2904.8|2901.8|2905.5|2902.5|2903.1|2900.1|258
1734673200000|2024-12-20 05:40:00|2905|2902|2905.2|2902.2|2906|2903|2903.7|2900.7|168
1734673500000|2024-12-20 05:45:00|2905|2902|2904.8|2901.8|2906.4|2903.4|2903.7|2900.7|172
1734673800000|2024-12-20 05:50:00|2905|2902|2903|2900|2905.2|2902.2|2902.9|2899.9|204
1734674100000|2024-12-20 05:55:00|2903.2|2900.2|2904|2901|2904.3|2901.3|2902.5|2899.5|216
1734674400000|2024-12-20 06:00:00|2903.8|2900.8|2906.1|2903.1|2906.3|2903.3|2902.1|2899.1|212
1734674700000|2024-12-20 06:05:00|2906.3|2903.3|2904.7|2901.7|2907|2904|2902.5|2899.5|177
1734675000000|2024-12-20 06:10:00|2904.5|2901.5|2906.7|2903.7|2907.3|2905.2|2903.8|2900.8|272
1734675300000|2024-12-20 06:15:00|2906.8|2903.8|2908.1|2905.1|2908.1|2905.6|2906.3|2903.3|143
1734675600000|2024-12-20 06:20:00|2907.4|2905.4|2910.7|2907.7|2911.7|2909.1|2907|2904|150
1734675900000|2024-12-20 06:25:00|2910.5|2907.5|2911|2908|2911.9|2908.9|2907.9|2905|245
1734676200000|2024-12-20 06:30:00|2910.9|2907.9|2910.6|2907.6|2911.6|2908.6|2909.1|2906.1|276
1734676500000|2024-12-20 06:35:00|2910.9|2907.9|2910.7|2908.7|2912.1|2909.2|2910.4|2907.4|211
1734676800000|2024-12-20 06:40:00|2910.6|2908.6|2910.6|2907.6|2913|2910.9|2910|2907|229
1734677100000|2024-12-20 06:45:00|2910.5|2907.5|2909.1|2906.1|2910.9|2908.1|2908.8|2905.8|178
1734677400000|2024-12-20 06:50:00|2909.2|2906.2|2909.1|2906.1|2910.3|2907.3|2907.9|2905.2|179
1734677700000|2024-12-20 06:55:00|2909|2906|2910|2907|2911.5|2908.5|2908.8|2905.8|188
1734678000000|2024-12-20 07:00:00|2909.9|2906.9|2905.5|2902.5|2909.9|2906.9|2905|2902.5|191
1734678300000|2024-12-20 07:05:00|2905.7|2902.7|2906.8|2903.8|2907.5|2904.7|2905.2|2902.2|150
1734678600000|2024-12-20 07:10:00|2906.7|2903.7|2905.6|2902.6|2907.3|2904.3|2904.4|2901.4|182
1734678900000|2024-12-20 07:15:00|2905.9|2902.9|2905.6|2902.6|2906.2|2903.2|2904.2|2901.2|198
1734679200000|2024-12-20 07:20:00|2905.7|2902.7|2904.5|2901.5|2905.9|2902.9|2903.7|2900.7|199
1734679500000|2024-12-20 07:25:00|2904.6|2901.6|2904.4|2901.4|2905.4|2902.4|2903.7|2900.7|201
1734679800000|2024-12-20 07:30:00|2904.2|2901.2|2900.8|2897.8|2904.2|2901.2|2899|2896|214
1734680100000|2024-12-20 07:35:00|2900.6|2897.6|2901|2898|2901.4|2898.4|2899.1|2896.3|117
1734680400000|2024-12-20 07:40:00|2901.1|2898.1|2903.8|2900.8|2904.3|2901.3|2900.6|2897.6|116
1734680700000|2024-12-20 07:45:00|2903.6|2900.6|2902.8|2899.8|2905|2902|2901.1|2898.1|165
1734681000000|2024-12-20 07:50:00|2902.7|2899.7|2901.2|2898.2|2902.7|2899.7|2899.5|2896.5|158
1734681300000|2024-12-20 07:55:00|2901|2898|2905.2|2902.2|2905.2|2902.2|2899.5|2896.5|186
1734681600000|2024-12-20 08:00:00|2905|2902|2905.5|2902.5|2907.4|2904.4|2903.3|2900.7|259
1734681900000|2024-12-20 08:05:00|2905.7|2902.7|2907.5|2904.5|2907.5|2904.5|2904|2901|258
1734682200000|2024-12-20 08:10:00|2907|2904|2906.7|2903.7|2908.9|2905.9|2906.6|2903.6|222
1734682500000|2024-12-20 08:15:00|2906.5|2903.5|2904.9|2901.9|2907.4|2904.4|2904.4|2901.4|293
1734682800000|2024-12-20 08:20:00|2905|2902|2906|2903|2910.4|2907.4|2905|2902|213
1734683100000|2024-12-20 08:25:00|2905.8|2902.8|2905.7|2902.7|2906.5|2903.5|2905.1|2902.1|182
1734683400000|2024-12-20 08:30:00|2905.8|2902.8|2904.5|2901.5|2908.2|2905.9|2903.5|2900.5|197
1734683700000|2024-12-20 08:35:00|2904.7|2901.7|2901|2899|2906|2903|2901|2898.7|207
1734684000000|2024-12-20 08:40:00|2902|2898.8|2900.8|2897.8|2903|2900|2900|2897|250
1734684300000|2024-12-20 08:45:00|2900.9|2897.9|2897.7|2894.7|2900.9|2897.9|2896.4|2893.8|184
1734684600000|2024-12-20 08:50:00|2898.2|2895.2|2897.8|2894.8|2900.6|2897.6|2897.8|2894.8|208
1734684900000|2024-12-20 08:55:00|2897.3|2894.3|2898.3|2895.3|2899.8|2896.8|2896.2|2893.2|230
1734685200000|2024-12-20 09:00:00|2898.6|2895.6|2898.5|2895.5|2900.8|2897.8|2897.2|2894.2|278
1734685500000|2024-12-20 09:05:00|2898.3|2895.3|2898.7|2895.7|2900|2897|2897.7|2894.7|187
1734685800000|2024-12-20 09:10:00|2898.8|2895.8|2895.4|2892.4|2899|2896|2895.1|2892.1|179
1734686100000|2024-12-20 09:15:00|2895.5|2892.5|2896.9|2893.9|2897.4|2894.4|2895.5|2892.5|231
1734686400000|2024-12-20 09:20:00|2896.8|2893.8|2895.6|2892.6|2897.9|2894.9|2895|2892|165
1734686700000|2024-12-20 09:25:00|2895.8|2892.8|2894.6|2891.6|2896|2893|2893.3|2890.3|125
1734687000000|2024-12-20 09:30:00|2895.2|2892.2|2890|2888|2896.1|2893.1|2889.5|2886.5|207
1734687300000|2024-12-20 09:35:00|2890.3|2887.3|2891.5|2888.5|2892.7|2889.7|2889.5|2886.5|182
1734687600000|2024-12-20 09:40:00|2892|2889|2889|2886|2893|2890|2888.8|2885.8|168
1734687900000|2024-12-20 09:45:00|2889.7|2886.7|2887.6|2884.6|2890|2887|2887.1|2884.1|151
1734688200000|2024-12-20 09:50:00|2887.5|2884.5|2890.4|2887.4|2892.5|2889.5|2886.3|2883.3|235
1734688500000|2024-12-20 09:55:00|2890.2|2887.2|2892.3|2889.3|2893.1|2890.1|2890|2887|217
1734688800000|2024-12-20 10:00:00|2892.6|2889.6|2893.3|2890.3|2894.2|2891.2|2892.1|2889.1|201
1734689100000|2024-12-20 10:05:00|2893.8|2890.8|2892.3|2889.3|2894.4|2891.4|2892.1|2889.1|145
1734689400000|2024-12-20 10:10:00|2892.8|2889.8|2890.5|2887.5|2894.3|2891.3|2890.1|2887.1|192
1734689700000|2024-12-20 10:15:00|2890.4|2887.4|2893.8|2890.8|2895.5|2892.5|2890.4|2887.4|243
1734690000000|2024-12-20 10:20:00|2893.7|2890.7|2893.6|2890.6|2895.1|2892.1|2893.1|2890.1|141
1734690300000|2024-12-20 10:25:00|2893.5|2890.5|2893|2890|2895.5|2892.5|2893|2890|223
1734690600000|2024-12-20 10:30:00|2892.9|2889.9|2891.5|2888.5|2893.6|2890.6|2891.2|2888.2|180
1734690900000|2024-12-20 10:35:00|2891.4|2888.4|2890.2|2887.2|2893.2|2890.2|2889.2|2886.2|144
1734691200000|2024-12-20 10:40:00|2890.3|2887.3|2890.1|2887.1|2891|2888|2889.3|2886.3|136
1734691500000|2024-12-20 10:45:00|2890.2|2887.2|2889.9|2886.9|2891|2888|2889.2|2886.2|169
1734691800000|2024-12-20 10:50:00|2890|2887|2886.8|2883.8|2890|2887|2884.3|2881.3|161
1734692100000|2024-12-20 10:55:00|2886.7|2883.7|2885.5|2882.5|2889.3|2886.3|2885|2882|212
1734692400000|2024-12-20 11:00:00|2885.6|2882.6|2885.3|2883.3|2886.3|2883.3|2882.7|2880.4|201
1734692700000|2024-12-20 11:05:00|2885.5|2882.5|2887.3|2884.3|2888.2|2885.2|2884.8|2881.8|198
1734693000000|2024-12-20 11:10:00|2887.5|2884.5|2886.5|2883.5|2887.6|2884.6|2884.5|2881.5|178
1734693300000|2024-12-20 11:15:00|2886.3|2883.3|2883|2880|2886.3|2883.3|2883|2880|102
1734693600000|2024-12-20 11:20:00|2883.1|2880.1|2882.5|2879.5|2884|2881|2882.3|2879.3|137
1734693900000|2024-12-20 11:25:00|2882.4|2879.4|2885.2|2882.2|2886.4|2883.4|2882.4|2879.4|157
1734694200000|2024-12-20 11:30:00|2885|2882|2886.9|2883.9|2887.6|2884.6|2884.7|2881.7|160
1734694500000|2024-12-20 11:35:00|2886.8|2883.8|2885|2882|2887|2884|2883.9|2881.2|112
1734694800000|2024-12-20 11:40:00|2885.1|2882.1|2885.3|2882.3|2887|2884|2884.8|2881.8|141
1734695100000|2024-12-20 11:45:00|2885.1|2882.1|2887|2884|2887.3|2884.3|2885.1|2882.1|122
1734695400000|2024-12-20 11:50:00|2886.9|2883.9|2887.8|2884.8|2888.5|2885.8|2886.9|2883.9|143
1734695700000|2024-12-20 11:55:00|2887.9|2884.9|2887.8|2884.8|2890.4|2887.8|2887.6|2884.6|143
1734696000000|2024-12-20 12:00:00|2887.9|2884.9|2885.8|2883.8|2888|2886|2881.6|2879.6|245
1734696300000|2024-12-20 12:05:00|2886|2884|2885.1|2883.1|2886.9|2884.2|2884.5|2882.2|163
1734696600000|2024-12-20 12:10:00|2885.3|2883.3|2888.4|2885.4|2888.4|2885.4|2884.7|2882.7|136
1734696900000|2024-12-20 12:15:00|2888.3|2885.3|2888.6|2886.6|2888.9|2886.6|2886.4|2884.4|151
1734697200000|2024-12-20 12:20:00|2888.8|2886.8|2889.6|2887.6|2890.6|2888.6|2888.6|2885.7|84
1734697500000|2024-12-20 12:25:00|2889.5|2886.5|2891.6|2889.6|2891.8|2889.8|2888.8|2886.3|119
1734697800000|2024-12-20 12:30:00|2891.7|2888.7|2892.6|2890.6|2894.5|2892|2890.7|2888.7|165
1734698100000|2024-12-20 12:35:00|2892.8|2890.8|2888.6|2886.6|2893.1|2891.1|2887.8|2885.8|147
1734698400000|2024-12-20 12:40:00|2888.4|2886.4|2889.1|2887.1|2892.6|2890.6|2888.4|2886.2|206
1734698700000|2024-12-20 12:45:00|2888.5|2886.5|2889.1|2887.1|2890.3|2888.1|2888.1|2885.7|183
1734699000000|2024-12-20 12:50:00|2888.9|2886.9|2887.6|2885.6|2890.6|2888.6|2887.1|2885.1|149
1734699300000|2024-12-20 12:55:00|2887.1|2885.1|2889.8|2886.8|2890.5|2888|2887.1|2885.1|188
1734699600000|2024-12-20 13:00:00|2889.9|2886.9|2894.9|2891.9|2896.5|2893.5|2889.7|2886.7|607
1734699900000|2024-12-20 13:05:00|2894.8|2891.8|2893.8|2890.8|2896.5|2893.5|2891.3|2888.3|427
1734700200000|2024-12-20 13:10:00|2893.6|2890.6|2891.3|2888.3|2894.8|2891.8|2890.8|2887.8|390
1734700500000|2024-12-20 13:15:00|2891.2|2888.2|2892.5|2889.5|2894.5|2891.5|2890.8|2887.8|461
1734700800000|2024-12-20 13:20:00|2892.3|2889.3|2889.8|2886.8|2892.3|2889.3|2888.6|2885.8|378
1734701100000|2024-12-20 13:25:00|2889.7|2886.7|2890.8|2878.8|2890.8|2886.9|2886|2878.3|230
1734701400000|2024-12-20 13:30:00|2891.5|2879.5|2899.1|2897.1|2906.3|2904|2890.8|2878.8|798
1734701700000|2024-12-20 13:35:00|2899|2897|2901.1|2899.1|2905.3|2903.3|2899|2896.5|516
1734702000000|2024-12-20 13:40:00|2901.5|2898.5|2901.3|2899.3|2902.8|2900.8|2896.5|2894.5|508
1734702300000|2024-12-20 13:45:00|2901.2|2899.2|2906.6|2904.6|2909.3|2907.3|2898.8|2896.7|454
1734702600000|2024-12-20 13:50:00|2906.3|2904.3|2904.3|2902.3|2908.1|2906.1|2901.8|2899.3|471
1734702900000|2024-12-20 13:55:00|2904.4|2902.4|2902.1|2900.1|2905.1|2903.1|2900.4|2898.4|276
1734703200000|2024-12-20 14:00:00|2902.5|2899.5|2909.1|2907.1|2909.1|2907.1|2900.5|2898.5|428
1734703500000|2024-12-20 14:05:00|2909.3|2907.3|2913.3|2910.3|2915.8|2913.5|2908.6|2906.6|441
1734703800000|2024-12-20 14:10:00|2913.4|2910.4|2919|2916|2920|2917|2913.4|2910.4|472
1734704100000|2024-12-20 14:15:00|2918.9|2915.9|2918.4|2916.4|2922|2919|2916|2913|410
1734704400000|2024-12-20 14:20:00|2918.5|2916.5|2923.7|2921.7|2924|2922|2916|2914|401
1734704700000|2024-12-20 14:25:00|2923.6|2921.6|2922.2|2919.2|2923.9|2921.9|2920.3|2918.2|308
1734705000000|2024-12-20 14:30:00|2922.1|2919.1|2929.5|2927.5|2931.9|2929.5|2921.1|2919.1|698
1734705300000|2024-12-20 14:35:00|2929.7|2927.7|2932.7|2929.7|2932.8|2930.1|2924.6|2922|651
1734705600000|2024-12-20 14:40:00|2932.8|2929.8|2928.8|2926.8|2935.5|2933.5|2926.9|2923.9|692
1734705900000|2024-12-20 14:45:00|2928.9|2925.9|2922.4|2920.4|2930.3|2927.3|2918.8|2916.2|624
1734706200000|2024-12-20 14:50:00|2922.2|2920.2|2924.6|2922.6|2926.1|2923.4|2921.1|2918.8|536
1734706500000|2024-12-20 14:55:00|2924.4|2922.4|2926.4|2914.4|2928.1|2925.6|2921.5|2914.4|497
1734706800000|2024-12-20 15:00:00|2927.9|2915.3|2925.6|2923.6|2928.7|2924.8|2919.8|2915.3|660
1734707100000|2024-12-20 15:05:00|2925.5|2923.5|2927.2|2924.2|2929.7|2927|2924.1|2921.9|674
1734707400000|2024-12-20 15:10:00|2927.4|2924.4|2931|2928|2931.9|2928.9|2923.3|2921.3|582
1734707700000|2024-12-20 15:15:00|2930.9|2927.9|2937.3|2934.3|2938.1|2935.6|2930.4|2927.4|565
1734708000000|2024-12-20 15:20:00|2937|2934|2938.5|2935.5|2940.2|2938|2936.5|2933.5|532
1734708300000|2024-12-20 15:25:00|2938.4|2935.4|2938.6|2936.6|2941.7|2939.7|2936.2|2934.2|468
1734708600000|2024-12-20 15:30:00|2938.8|2936.8|2949.2|2947.2|2951.9|2949|2938.6|2936.6|661
1734708900000|2024-12-20 15:35:00|2949.4|2947.4|2948.1|2945.1|2953|2950.6|2946.3|2943.8|617
1734709200000|2024-12-20 15:40:00|2948|2945|2953.7|2950.7|2954.1|2951.6|2943|2940.2|534
1734709500000|2024-12-20 15:45:00|2953.8|2950.8|2950.2|2948.2|2954.5|2952|2947.6|2945.6|472
1734709800000|2024-12-20 15:50:00|2950.8|2948.8|2950.9|2948.9|2951.5|2949.2|2946.7|2944.7|377
1734710100000|2024-12-20 15:55:00|2951.1|2949.1|2953.1|2950.1|2956|2953.3|2951.1|2948.3|489
1734710400000|2024-12-20 16:00:00|2953.2|2950.2|2950.8|2947.8|2956.4|2954|2949.9|2946.9|594
1734710700000|2024-12-20 16:05:00|2950.9|2947.9|2946.3|2944.3|2953.8|2951.5|2945.5|2943.5|456
1734711000000|2024-12-20 16:10:00|2946.4|2944.4|2949.6|2946.6|2952.8|2950.1|2946.4|2944.3|350
1734711300000|2024-12-20 16:15:00|2949.5|2946.5|2948.1|2945.1|2949.5|2947.2|2946.1|2944|500
1734711600000|2024-12-20 16:20:00|2948|2945|2947.1|2945.1|2948.6|2946.6|2946.1|2944.1|375
1734711900000|2024-12-20 16:25:00|2947.2|2945.2|2942.5|2939.5|2947.4|2945.4|2941.2|2938.4|328
1734712200000|2024-12-20 16:30:00|2942|2940|2941.9|2939.9|2944.7|2942.4|2940.9|2938.8|378
1734712500000|2024-12-20 16:35:00|2942.1|2940.1|2943.9|2940.9|2946.4|2943.6|2941.9|2939.2|389
1734712800000|2024-12-20 16:40:00|2943.8|2940.8|2944.8|2941.8|2947.4|2944.9|2942.5|2939.5|282
1734713100000|2024-12-20 16:45:00|2944.7|2941.7|2942.6|2940.6|2945.2|2942.2|2941.7|2938.7|366
1734713400000|2024-12-20 16:50:00|2942.7|2940.7|2942|2940|2944.7|2942.5|2941.3|2939.3|296
1734713700000|2024-12-20 16:55:00|2941.9|2939.9|2943.5|2941.5|2945.1|2942.8|2941.1|2939|243
1734714000000|2024-12-20 17:00:00|2943.6|2941.6|2945.2|2943.2|2946.3|2944.3|2942.7|2940.7|259
1734714300000|2024-12-20 17:05:00|2945.4|2943.4|2948.5|2946.5|2948.9|2946.9|2944.2|2942.2|227
1734714600000|2024-12-20 17:10:00|2948.8|2946.8|2947.2|2945.2|2949.5|2947.5|2946.5|2944.3|208
1734714900000|2024-12-20 17:15:00|2947.1|2945.1|2946.5|2943.5|2947.7|2945.4|2945.7|2942.8|244
1734715200000|2024-12-20 17:20:00|2946.4|2943.4|2948.5|2945.5|2949|2946.6|2946|2943|204
1734715500000|2024-12-20 17:25:00|2948.6|2945.6|2946.5|2943.5|2948.6|2946.6|2946.1|2943.1|262
1734715800000|2024-12-20 17:30:00|2946.1|2943.1|2942|2939|2947|2944.2|2941.3|2938.3|290
1734716100000|2024-12-20 17:35:00|2941.5|2938.5|2944.2|2942.2|2944.8|2942.8|2940.6|2937.9|228
1734716400000|2024-12-20 17:40:00|2944.3|2942.3|2948.1|2946.1|2948.1|2946.1|2943.6|2941.2|163
1734716700000|2024-12-20 17:45:00|2947.9|2945.9|2946.6|2944.6|2948.1|2946.1|2945.5|2943.5|187
1734717000000|2024-12-20 17:50:00|2946.5|2944.5|2944.8|2942.8|2946.7|2944.7|2943.7|2941.7|161
1734717300000|2024-12-20 17:55:00|2944.6|2942.6|2944.2|2942.2|2945.5|2943.3|2943.9|2941.9|172
1734717600000|2024-12-20 18:00:00|2944|2942|2942.9|2940.9|2944.7|2942.2|2942.4|2940.2|217
1734717900000|2024-12-20 18:05:00|2943.1|2941.1|2946.1|2944.1|2946.1|2944.1|2942.6|2940.6|161
1734718200000|2024-12-20 18:10:00|2946|2944|2945.9|2943.9|2946.7|2944.7|2945|2943|201
1734718500000|2024-12-20 18:15:00|2946|2944|2947.5|2944.5|2947.5|2945.3|2944.6|2942.1|168
1734718800000|2024-12-20 18:20:00|2947.6|2944.6|2946.5|2943.5|2948.1|2946.1|2944.2|2942.2|218
1734719100000|2024-12-20 18:25:00|2946.3|2944.3|2946.4|2943.4|2947.8|2945.4|2945.4|2942.9|256
1734719400000|2024-12-20 18:30:00|2946.6|2943.6|2948.3|2946.3|2949.8|2947.3|2946.4|2943.4|196
1734719700000|2024-12-20 18:35:00|2948.8|2946.8|2954.9|2952.9|2955|2952.9|2948.8|2946.8|124
1734720000000|2024-12-20 18:40:00|2954.7|2952.7|2960.2|2957.2|2960.8|2958.4|2954.4|2952.4|217
1734720300000|2024-12-20 18:45:00|2960.3|2957.3|2962.7|2960.7|2964|2961|2958.7|2955.7|208
1734720600000|2024-12-20 18:50:00|2962.8|2960.8|2967.3|2964.3|2968.2|2965.2|2962.2|2960.2|167
1734720900000|2024-12-20 18:55:00|2967.5|2964.5|2962.5|2959.5|2969.3|2966.3|2961.2|2959.1|281
1734721200000|2024-12-20 19:00:00|2962.6|2959.6|2963.5|2960.5|2967|2964|2962.2|2959.2|238
1734721500000|2024-12-20 19:05:00|2963.8|2960.8|2964|2962|2965.9|2962.9|2962|2959.6|204
1734721800000|2024-12-20 19:10:00|2964.2|2962.2|2964.1|2962.1|2966|2964|2963.5|2961.5|143
1734722100000|2024-12-20 19:15:00|2964|2962|2967.6|2965.6|2967.9|2965.9|2963.9|2961.9|165
1734722400000|2024-12-20 19:20:00|2967.7|2965.7|2967.6|2965.6|2969.9|2967.9|2966.7|2963.7|159
1734722700000|2024-12-20 19:25:00|2967.5|2965.5|2968.8|2966.8|2969.6|2966.8|2966.3|2963.8|84
1734723000000|2024-12-20 19:30:00|2968.7|2966.7|2971.1|2968.1|2971.4|2968.4|2967.7|2965.7|171
1734723300000|2024-12-20 19:35:00|2971|2968|2968.3|2965.3|2971.3|2968.3|2967.8|2964.8|156
1734723600000|2024-12-20 19:40:00|2968.4|2965.4|2968.3|2966.3|2970.3|2968.3|2966.9|2964.7|155
1734723900000|2024-12-20 19:45:00|2968.2|2966.2|2963.7|2961.7|2969.3|2967.3|2962.7|2960.7|130
1734724200000|2024-12-20 19:50:00|2963.8|2961.8|2963.7|2961.7|2966|2964|2961.2|2959.2|211
1734724500000|2024-12-20 19:55:00|2963.9|2961.9|2961.3|2959.3|2965.1|2963.1|2961|2959|153
1734724800000|2024-12-20 20:00:00|2961.4|2959.4|2958.1|2956.1|2961.8|2959.8|2957.9|2955.6|164
1734725100000|2024-12-20 20:05:00|2958|2956|2956.7|2954.7|2960.2|2958.2|2956.6|2954.6|123
1734725400000|2024-12-20 20:10:00|2956.6|2954.6|2958.4|2956.4|2958.8|2956.8|2955.6|2953.6|152
1734725700000|2024-12-20 20:15:00|2958.2|2956.2|2956.4|2954.4|2958.2|2956.2|2954.8|2952.8|143
1734726000000|2024-12-20 20:20:00|2956.3|2954.3|2955.2|2953.2|2956.4|2954.4|2952.9|2950.9|164
1734726300000|2024-12-20 20:25:00|2955|2953|2958.4|2956.4|2958.7|2956.7|2954.4|2952.4|163
1734726600000|2024-12-20 20:30:00|2958.5|2956.5|2954.1|2952.1|2958.5|2956.5|2953.3|2951.3|162
1734726900000|2024-12-20 20:35:00|2954|2952|2957|2955|2957.3|2955.3|2953.8|2951.8|205
1734727200000|2024-12-20 20:40:00|2956.9|2954.9|2956.4|2953.4|2957.6|2955.6|2955.7|2952.7|122
1734727500000|2024-12-20 20:45:00|2956.6|2953.6|2956.2|2953.2|2959.1|2956.1|2956|2953|144
1734727800000|2024-12-20 20:50:00|2956|2953|2954|2952|2956.3|2953.3|2953.9|2951.2|169
1734728100000|2024-12-20 20:55:00|2953.9|2951.9|2955.3|2953.3|2956|2954|2953.4|2950.6|151
1734728400000|2024-12-20 21:00:00|2955.5|2953.5|2955.2|2952.2|2957.2|2954.2|2955.2|2952.2|121
1734728700000|2024-12-20 21:05:00|2955.3|2952.3|2954.2|2951.2|2955.6|2952.6|2954|2951|79
1734729000000|2024-12-20 21:10:00|2954|2951|2953.3|2950.3|2955|2952|2953.3|2950.3|90
1734729300000|2024-12-20 21:15:00|2953.2|2950.2|2953.1|2950.1|2953.6|2950.6|2952.4|2949.4|72
1734729600000|2024-12-20 21:20:00|2953|2950|2951.9|2948.9|2953|2950|2950.6|2947.6|81
1734729900000|2024-12-20 21:25:00|2951.3|2948.3|2950.2|2947.2|2951.3|2948.3|2949.7|2946.7|44
1734730200000|2024-12-20 21:30:00|2950.3|2947.3|2950.9|2947.9|2950.9|2947.9|2948.7|2945.7|67
1734730500000|2024-12-20 21:35:00|2951.1|2948.1|2951.7|2948.7|2951.7|2948.7|2950.8|2947.8|43
1734730800000|2024-12-20 21:40:00|2951.1|2948.1|2952.5|2949.5|2953.1|2950.1|2951.1|2948.1|76
1734731100000|2024-12-20 21:45:00|2952.4|2949.4|2953.9|2950.9|2954.6|2951.6|2951.7|2948.7|108
1734731400000|2024-12-20 21:50:00|2953.7|2950.7|2955|2952|2958.2|2952.2|2952.9|2946.1|101
1734731700000|2024-12-20 21:55:00|2955.1|2952.1|2954.1|2951.1|2960|2952.7|2953.6|2945.9|137
1734908400000|2024-12-22 23:00:00|2968.1|2960.1|2968.1|2960.5|2970|2961|2965.9|2956.9|87
1734908700000|2024-12-22 23:05:00|2967.7|2958.7|2968.6|2961|2972.9|2963.9|2966|2958.2|194
1734909000000|2024-12-22 23:10:00|2967.8|2959.8|2967.6|2960|2969.8|2961.5|2965.8|2958.6|216
1734909300000|2024-12-22 23:15:00|2966.1|2959.2|2968|2960.5|2971.1|2962.1|2965.9|2958.7|209
1734909600000|2024-12-22 23:20:00|2966.5|2960|2967.6|2960|2968.9|2960.6|2965.7|2958.7|199
1734909900000|2024-12-22 23:25:00|2966.7|2960.5|2967.6|2960|2968.9|2960.5|2964.4|2957.7|195
1734910200000|2024-12-22 23:30:00|2966.4|2959.9|2972.3|2969.3|2973|2969.8|2965.2|2957.7|227
1734910500000|2024-12-22 23:35:00|2971.8|2968.8|2972.7|2969.7|2973.3|2970.3|2970.4|2965.6|132
1734910800000|2024-12-22 23:40:00|2972.9|2969.9|2973.5|2970.5|2974.2|2971.2|2971.8|2967.2|95
1734911100000|2024-12-22 23:45:00|2972.9|2969.9|2972.5|2969.5|2973.9|2970.9|2971.7|2966.7|180
1734911400000|2024-12-22 23:50:00|2972.7|2969.7|2971.8|2968.8|2973.2|2970.2|2969.7|2964.4|150
1734911700000|2024-12-22 23:55:00|2971.9|2968.9|2971|2968|2972.2|2969.2|2969.2|2964|131
1734912000000|2024-12-23 00:00:00|2972|2969|2969.8|2966.8|2973.1|2969|2969|2964|231
1734912300000|2024-12-23 00:05:00|2969.9|2966.9|2969|2966|2970.9|2967.9|2969|2964.8|173
1734912600000|2024-12-23 00:10:00|2969.1|2966.1|2968.9|2965.9|2972.4|2968.1|2968.5|2964|172
1734912900000|2024-12-23 00:15:00|2969.1|2966.1|2967.1|2964.1|2969.5|2966.5|2964.8|2959.6|239
1734913200000|2024-12-23 00:20:00|2966.9|2963.9|2965.4|2962.4|2967.7|2964.7|2964.8|2960|197
1734913500000|2024-12-23 00:25:00|2965.5|2962.5|2968|2965|2968.4|2965.4|2964.8|2961.8|157
1734913800000|2024-12-23 00:30:00|2967.9|2964.9|2964.1|2961.1|2970.3|2965.4|2964.1|2959.3|253
1734914100000|2024-12-23 00:35:00|2964.2|2961.2|2964.4|2961.4|2968|2963.6|2964|2959.2|187
1734914400000|2024-12-23 00:40:00|2964.3|2961.3|2964.6|2961.6|2965.7|2962.7|2962.6|2957.6|279
1734914700000|2024-12-23 00:45:00|2964.2|2961.2|2965.4|2962.4|2968|2963.1|2963.8|2958.8|243
1734915000000|2024-12-23 00:50:00|2965.2|2962.2|2962.2|2959.2|2967.6|2963|2961.8|2956.8|251
1734915300000|2024-12-23 00:55:00|2962.1|2959.1|2960.6|2957.6|2965.5|2960.5|2959.9|2955.7|226
1734915600000|2024-12-23 01:00:00|2960.4|2957.4|2957.6|2954.6|2964.2|2960.3|2957.4|2953.9|682
1734915900000|2024-12-23 01:05:00|2957.3|2954.3|2955.3|2952.3|2958.7|2955.7|2955.1|2952.1|401
1734916200000|2024-12-23 01:10:00|2955.1|2952.1|2956.5|2953.5|2959.5|2956.5|2954.4|2951.4|426
1734916500000|2024-12-23 01:15:00|2956.2|2953.2|2960.8|2957.8|2962.9|2959.9|2955.8|2952.8|400
1734916800000|2024-12-23 01:20:00|2960.7|2957.7|2959.5|2956.5|2962.4|2959.4|2959.1|2956.1|377
1734917100000|2024-12-23 01:25:00|2959.3|2956.3|2960.9|2957.9|2961.8|2958.8|2957.6|2954.6|421
1734917400000|2024-12-23 01:30:00|2960.6|2957.6|2961.7|2958.7|2963.5|2960.5|2959.3|2956.3|391
1734917700000|2024-12-23 01:35:00|2961.8|2958.8|2961.7|2958.7|2962.8|2959.8|2959.8|2956.8|330
1734918000000|2024-12-23 01:40:00|2961.5|2958.5|2960.8|2957.8|2963.6|2960.6|2960.7|2957.7|250
1734918300000|2024-12-23 01:45:00|2960.9|2957.9|2963.1|2960.1|2964.7|2961.7|2960.6|2957.6|330
1734918600000|2024-12-23 01:50:00|2963|2960|2963.9|2960.9|2966.6|2963.6|2961.9|2958.9|373
1734918900000|2024-12-23 01:55:00|2963.8|2960.8|2962.5|2959.5|2966.4|2963.4|2962.5|2959.5|337
1734919200000|2024-12-23 02:00:00|2962.4|2959.4|2964.2|2961.2|2964.5|2961.5|2960.8|2957.8|281
1734919500000|2024-12-23 02:05:00|2964|2961|2967.4|2964.4|2968.2|2965.2|2962.9|2959.9|264
1734919800000|2024-12-23 02:10:00|2967.5|2964.5|2968.6|2965.6|2971|2968|2966.7|2963.7|234
1734920100000|2024-12-23 02:15:00|2968.4|2965.4|2966|2963|2969|2966|2965.7|2962.7|206
1734920400000|2024-12-23 02:20:00|2965.9|2962.9|2965|2962|2965.9|2962.9|2963.9|2960.9|228
1734920700000|2024-12-23 02:25:00|2964.9|2961.9|2965.9|2962.9|2966.2|2963.2|2964.4|2961.4|207
1734921000000|2024-12-23 02:30:00|2965.8|2962.8|2967.7|2964.7|2968.9|2965.9|2964.7|2961.7|308
1734921300000|2024-12-23 02:35:00|2967.6|2964.6|2968.8|2965.8|2969.5|2966.5|2966|2963|219
1734921600000|2024-12-23 02:40:00|2968.6|2965.6|2969.8|2966.8|2970|2967|2967.4|2964.4|277
1734921900000|2024-12-23 02:45:00|2969.7|2966.7|2970.9|2967.9|2974.2|2971.2|2969.3|2966.3|246
1734922200000|2024-12-23 02:50:00|2971|2968|2971.8|2968.8|2972.4|2969.4|2970.8|2967.8|181
1734922500000|2024-12-23 02:55:00|2971.6|2968.6|2972.4|2969.4|2974.1|2971.1|2970.8|2967.8|157
1734922800000|2024-12-23 03:00:00|2972.8|2969.8|2973.3|2970.3|2973.8|2970.8|2971.3|2968.3|239
1734923100000|2024-12-23 03:05:00|2973.2|2970.2|2973.3|2970.3|2973.4|2970.4|2971.8|2968.8|171
1734923400000|2024-12-23 03:10:00|2973.4|2970.4|2976.6|2973.6|2978.8|2974.3|2973.3|2970.3|271
1734923700000|2024-12-23 03:15:00|2976.9|2973.9|2968.7|2965.7|2977.5|2974.5|2968.4|2965.4|231
1734924000000|2024-12-23 03:20:00|2968.9|2965.9|2970.6|2967.6|2970.7|2967.7|2968.9|2965.9|168
1734924300000|2024-12-23 03:25:00|2970.7|2967.7|2969.8|2966.8|2970.7|2967.7|2968.3|2965.3|249
1734924600000|2024-12-23 03:30:00|2969.7|2966.7|2966.5|2963.5|2969.8|2966.8|2965.2|2962.2|187
1734924900000|2024-12-23 03:35:00|2966.7|2963.7|2969.7|2966.7|2969.7|2966.7|2966|2963|169
1734925200000|2024-12-23 03:40:00|2969.8|2966.8|2969|2966|2970.2|2967.2|2968.5|2965.5|94
1734925500000|2024-12-23 03:45:00|2968.9|2965.9|2968|2965|2969.6|2966.6|2967|2964|95
1734925800000|2024-12-23 03:50:00|2967.9|2964.9|2966.6|2963.6|2968.5|2965.5|2966.6|2963.6|119
1734926100000|2024-12-23 03:55:00|2966.5|2963.5|2966.5|2963.5|2968.3|2965.3|2965.3|2962.3|135
1734926400000|2024-12-23 04:00:00|2966.4|2963.4|2966.3|2963.3|2967.6|2964.6|2966.2|2963.2|78
1734926700000|2024-12-23 04:05:00|2966.4|2963.4|2965.7|2962.7|2967.6|2964.6|2965.2|2962.2|149
1734927000000|2024-12-23 04:10:00|2965.6|2962.6|2965.5|2962.5|2965.6|2962.6|2964.3|2961.3|182
1734927300000|2024-12-23 04:15:00|2965.7|2962.7|2966.2|2963.2|2966.8|2963.8|2964.3|2961.3|160
1734927600000|2024-12-23 04:20:00|2966.3|2963.3|2964.8|2961.8|2966.3|2963.3|2964.8|2961.8|138
1734927900000|2024-12-23 04:25:00|2964.9|2961.9|2964.4|2961.4|2965.3|2962.3|2964.2|2961.2|134
1734928200000|2024-12-23 04:30:00|2964.2|2961.2|2963.8|2960.8|2965.3|2962.3|2962.9|2959.9|171
1734928500000|2024-12-23 04:35:00|2963.7|2960.7|2962.8|2959.8|2964.3|2961.3|2962.4|2959.4|120
1734928800000|2024-12-23 04:40:00|2963.1|2960.1|2963.4|2960.4|2963.9|2960.9|2962.4|2959.4|138
1734929100000|2024-12-23 04:45:00|2963.2|2960.2|2964.9|2961.9|2965.9|2962|2963.2|2960|116
1734929400000|2024-12-23 04:50:00|2965|2962|2967.3|2964.3|2969.4|2966.1|2965|2961|145
1734929700000|2024-12-23 04:55:00|2967.5|2964.5|2967.3|2964.3|2970.3|2966.6|2966.8|2961.8|108
1734930000000|2024-12-23 05:00:00|2967.5|2964.5|2969.5|2964.5|2970.3|2966.4|2966.4|2961.6|336
1734930300000|2024-12-23 05:05:00|2968.7|2965.7|2970.8|2967.8|2972.5|2968.5|2968.4|2963.5|184
1734930600000|2024-12-23 05:10:00|2971.1|2968.1|2969.1|2966.1|2973.2|2970.2|2969|2966|143
1734930900000|2024-12-23 05:15:00|2969.2|2966.2|2969.3|2966.3|2969.8|2966.8|2967.8|2964.8|137
1734931200000|2024-12-23 05:20:00|2969.2|2966.2|2971.6|2968.6|2971.8|2968.8|2969|2966|160
1734931500000|2024-12-23 05:25:00|2971.5|2968.5|2971.3|2968.3|2971.8|2968.8|2970.3|2967.3|163
1734931800000|2024-12-23 05:30:00|2971.2|2968.2|2975.5|2972.5|2976.7|2973.7|2970.8|2967.8|344
1734932100000|2024-12-23 05:35:00|2975.6|2972.6|2973|2970|2976.6|2973.6|2972.8|2969.8|313
1734932400000|2024-12-23 05:40:00|2973.2|2970.2|2973.6|2970.6|2974|2971|2971|2968|260
1734932700000|2024-12-23 05:45:00|2973.8|2970.8|2974.8|2971.8|2974.9|2971.9|2972.8|2969.8|253
1734933000000|2024-12-23 05:50:00|2974.9|2971.9|2973.3|2970.3|2975.6|2972.6|2972.8|2969.8|226
1734933300000|2024-12-23 05:55:00|2973.4|2970.4|2969.4|2966.4|2973.5|2970.5|2969.3|2966.3|265
1734933600000|2024-12-23 06:00:00|2969.5|2966.5|2967.1|2964.1|2969.9|2966.9|2966.1|2963.1|322
1734933900000|2024-12-23 06:05:00|2966.8|2963.8|2963.9|2960.9|2967.1|2964.1|2963.1|2960.1|333
1734934200000|2024-12-23 06:10:00|2963.8|2960.8|2966.4|2963.4|2966.8|2963.8|2963.1|2960.1|291
1734934500000|2024-12-23 06:15:00|2966.3|2963.3|2967.8|2964.8|2968.6|2965.6|2966.3|2963.3|282
1734934800000|2024-12-23 06:20:00|2967.9|2964.9|2970.5|2967.5|2971.3|2968.3|2967.6|2964.6|242
1734935100000|2024-12-23 06:25:00|2970.7|2967.7|2970|2967|2970.7|2967.7|2969.2|2966.2|271
1734935400000|2024-12-23 06:30:00|2970.2|2967.2|2973.2|2970.2|2973.6|2970.6|2969.8|2966.8|310
1734935700000|2024-12-23 06:35:00|2973.3|2970.3|2972.7|2969.7|2973.7|2970.7|2972.4|2969.4|245
1734936000000|2024-12-23 06:40:00|2972.8|2969.8|2976.7|2973.7|2977.2|2974.2|2971.8|2968.8|278
1734936300000|2024-12-23 06:45:00|2976.8|2973.8|2977.9|2974.9|2980.7|2977.7|2976.3|2973.3|309
1734936600000|2024-12-23 06:50:00|2977.7|2974.7|2977.6|2974.6|2979|2976|2977.4|2974.4|230
1734936900000|2024-12-23 06:55:00|2977.5|2974.5|2978.7|2975.7|2980.5|2977.5|2977|2974|216
1734937200000|2024-12-23 07:00:00|2978.9|2975.9|2978.6|2975.6|2979.7|2976.7|2977.7|2974.7|200
1734937500000|2024-12-23 07:05:00|2978.5|2975.5|2983.1|2980.1|2983.2|2980.8|2978.3|2975.3|282
1734937800000|2024-12-23 07:10:00|2982.9|2979.9|2981.7|2978.7|2983.5|2981|2980.7|2978.2|302
1734938100000|2024-12-23 07:15:00|2981.3|2978.3|2984|2981|2985.5|2982.5|2981.3|2978.3|297
1734938400000|2024-12-23 07:20:00|2983.8|2980.8|2985|2982|2985.1|2982.1|2983.3|2980.3|271
1734938700000|2024-12-23 07:25:00|2984.9|2981.9|2986.1|2983.1|2987.2|2984.2|2984.9|2981.9|215
1734939000000|2024-12-23 07:30:00|2986.2|2983.2|2986.4|2983.4|2988.8|2985.8|2984.4|2981.4|247
1734939300000|2024-12-23 07:35:00|2986.5|2983.5|2987.3|2984.3|2988.9|2985.9|2986.4|2983.1|237
1734939600000|2024-12-23 07:40:00|2987.4|2984.4|2989|2986|2989.1|2986.1|2986.4|2983.4|275
1734939900000|2024-12-23 07:45:00|2988.8|2985.8|2986.3|2983.3|2989|2986|2985.7|2983.1|262
1734940200000|2024-12-23 07:50:00|2986.4|2983.4|2983.8|2980.8|2987.7|2984.7|2982.7|2979.7|240
1734940500000|2024-12-23 07:55:00|2983.9|2980.9|2981|2978|2984.3|2981.3|2980.4|2977.4|251
1734940800000|2024-12-23 08:00:00|2980.9|2977.9|2977.1|2974.1|2980.9|2977.9|2976.4|2973.4|327
1734941100000|2024-12-23 08:05:00|2977|2974|2975.4|2972.4|2977.4|2974.4|2972.5|2969.5|337
1734941400000|2024-12-23 08:10:00|2975.5|2972.5|2975.4|2972.4|2976.1|2973.1|2973.9|2970.9|207
1734941700000|2024-12-23 08:15:00|2975.9|2972.9|2974|2971|2976.5|2973.5|2973.7|2970.7|229
1734942000000|2024-12-23 08:20:00|2973.9|2970.9|2971.3|2968.3|2974.8|2971.8|2970.4|2967.4|202
1734942300000|2024-12-23 08:25:00|2971.2|2968.2|2969.4|2966.4|2971.6|2968.6|2968.5|2965.6|278
1734942600000|2024-12-23 08:30:00|2969.5|2966.5|2972.3|2969.3|2974|2971|2969.2|2966.2|272
1734942900000|2024-12-23 08:35:00|2972.5|2969.5|2976.5|2973.5|2979.1|2974.7|2972.2|2967.4|324
1734943200000|2024-12-23 08:40:00|2976.6|2973.6|2978.4|2975.4|2979|2976|2976.5|2973.5|242
1734943500000|2024-12-23 08:45:00|2978.5|2975.5|2980.7|2977.7|2982.1|2979.1|2976.7|2973.7|261
1734943800000|2024-12-23 08:50:00|2980.9|2977.9|2976.7|2973.7|2981.7|2978.1|2976.4|2973.4|245
1734944100000|2024-12-23 08:55:00|2976.6|2973.6|2977.1|2974.1|2980|2977|2975.9|2972.9|200
1734944400000|2024-12-23 09:00:00|2977.2|2974.2|2976.2|2973.2|2978.6|2975.6|2976|2973|314
1734944700000|2024-12-23 09:05:00|2976.3|2973.3|2977|2974|2977.2|2974.2|2975.3|2972.3|266
1734945000000|2024-12-23 09:10:00|2977.1|2974.1|2977.1|2974.1|2979.3|2975.8|2976.4|2972.6|198
1734945300000|2024-12-23 09:15:00|2977.4|2974.4|2975.2|2972.2|2977.4|2974.4|2975.2|2972.2|196
1734945600000|2024-12-23 09:20:00|2975.5|2972.5|2975|2972|2978.4|2975.4|2974.8|2971.8|232
1734945900000|2024-12-23 09:25:00|2974.9|2971.9|2976.7|2973.7|2976.9|2973.9|2973.1|2968.1|229
1734946200000|2024-12-23 09:30:00|2976.6|2973.6|2975.6|2972.6|2977.4|2974.4|2975.1|2971.2|265
1734946500000|2024-12-23 09:35:00|2975.9|2972.9|2976.3|2970.4|2976.5|2973.1|2974.2|2969.9|253
1734946800000|2024-12-23 09:40:00|2974.9|2971.9|2976.9|2970.9|2978.9|2974.6|2974.8|2970.4|206
1734947100000|2024-12-23 09:45:00|2975.5|2972.5|2978.4|2972.4|2979.1|2974.7|2975.4|2970.9|200
1734947400000|2024-12-23 09:50:00|2976.9|2973.9|2974.5|2971.5|2978.4|2973.9|2973.4|2969.5|249
1734947700000|2024-12-23 09:55:00|2976.2|2970.2|2973.6|2970.6|2976.5|2972.5|2971.7|2967|239
1734948000000|2024-12-23 10:00:00|2973.3|2970.3|2973.4|2970.4|2975.6|2972.3|2973|2968.6|252
1734948300000|2024-12-23 10:05:00|2973.6|2970.6|2975.2|2972.2|2976.7|2973.5|2973|2968.8|195
1734948600000|2024-12-23 10:10:00|2975.5|2972.5|2975.7|2972.7|2977|2974|2974.9|2971.9|154
1734948900000|2024-12-23 10:15:00|2975.8|2972.8|2973.1|2970.1|2976.5|2973.5|2972.9|2969.9|200
1734949200000|2024-12-23 10:20:00|2973.2|2970.2|2972.4|2969.4|2974.2|2971.2|2972.2|2969.2|231
1734949500000|2024-12-23 10:25:00|2972.5|2969.5|2967.4|2964.4|2973.2|2970.2|2966.8|2963.8|221
1734949800000|2024-12-23 10:30:00|2967.2|2964.2|2969.3|2966.3|2969.8|2967.2|2967|2964|233
1734950100000|2024-12-23 10:35:00|2969.7|2966.7|2964.6|2961.6|2969.7|2967.7|2964.2|2961.2|234
1734950400000|2024-12-23 10:40:00|2964.7|2961.7|2963.9|2960.9|2966.8|2963.8|2961.8|2958.8|222
1734950700000|2024-12-23 10:45:00|2963.8|2960.8|2961.8|2958.8|2965.1|2962.1|2961.2|2958.2|177
1734951000000|2024-12-23 10:50:00|2962|2959|2966.7|2963.7|2967.2|2964.2|2961.3|2958.3|166
1734951300000|2024-12-23 10:55:00|2966.4|2963.4|2964.8|2961.8|2967.3|2964.3|2964.8|2961.8|160
1734951600000|2024-12-23 11:00:00|2964.7|2961.7|2963.6|2960.6|2964.9|2962.1|2962.5|2959.5|171
1734951900000|2024-12-23 11:05:00|2963.5|2960.5|2964.2|2961.2|2964.4|2961.4|2961.3|2958.3|150
1734952200000|2024-12-23 11:10:00|2964.3|2961.3|2967.2|2964.2|2967.2|2964.2|2964.2|2961.2|180
1734952500000|2024-12-23 11:15:00|2967.3|2964.3|2964.6|2961.6|2968.3|2966.3|2964.5|2961.5|147
1734952800000|2024-12-23 11:20:00|2964.5|2961.5|2963.1|2960.1|2965.3|2962.5|2961.6|2958.6|175
1734953100000|2024-12-23 11:25:00|2963.2|2960.2|2963.3|2960.3|2964|2961|2962.7|2959.7|137
1734953400000|2024-12-23 11:30:00|2963.2|2960.2|2961.5|2958.5|2963.7|2960.7|2960.8|2957.8|176
1734953700000|2024-12-23 11:35:00|2961.7|2958.7|2958.6|2955.6|2962.5|2959.5|2958.2|2955.2|226
1734954000000|2024-12-23 11:40:00|2958.5|2955.5|2956.4|2953.4|2959.3|2956.3|2955.4|2952.4|294
1734954300000|2024-12-23 11:45:00|2956.6|2953.6|2958.5|2955.5|2959.2|2956.2|2954.7|2951.7|243
1734954600000|2024-12-23 11:50:00|2958.6|2955.6|2961.6|2958.6|2963.3|2960.3|2958.6|2955.6|253
1734954900000|2024-12-23 11:55:00|2961.8|2958.8|2963.5|2960.5|2965.5|2962.5|2961.4|2958.4|271
1734955200000|2024-12-23 12:00:00|2963.8|2960.8|2962.2|2959.2|2964.3|2961.3|2960.7|2957.7|378
1734955500000|2024-12-23 12:05:00|2962.6|2959.6|2965.7|2962.7|2969.6|2966.6|2961.7|2958.7|290
1734955800000|2024-12-23 12:10:00|2965.8|2962.8|2966.2|2963.2|2967.2|2964.2|2964.6|2961.6|247
1734956100000|2024-12-23 12:15:00|2966.6|2963.6|2964.7|2961.7|2966.6|2963.6|2963.5|2960.5|174
1734956400000|2024-12-23 12:20:00|2964.6|2961.6|2968.4|2965.4|2969.2|2966.2|2964.6|2961.6|205
1734956700000|2024-12-23 12:25:00|2968.1|2965.1|2967.9|2964.9|2969.3|2966.3|2966.7|2963.7|183
1734957000000|2024-12-23 12:30:00|2967.5|2964.5|2965.5|2962.5|2967.9|2964.9|2964.3|2961.3|238
1734957300000|2024-12-23 12:35:00|2965.4|2962.4|2966.6|2963.6|2966.9|2963.9|2964.5|2961.5|225
1734957600000|2024-12-23 12:40:00|2966.5|2963.5|2965.7|2962.7|2967.2|2964.2|2965.3|2962.3|214
1734957900000|2024-12-23 12:45:00|2965.6|2962.6|2964.5|2961.5|2965.8|2962.8|2963.7|2960.7|183
1734958200000|2024-12-23 12:50:00|2964.6|2961.6|2966|2963|2967.5|2964.5|2964.6|2961.6|200
1734958500000|2024-12-23 12:55:00|2965.9|2962.9|2964.5|2961.5|2966|2963.1|2963.4|2960.4|222
1734958800000|2024-12-23 13:00:00|2964.4|2961.4|2963.1|2960.1|2965.4|2962.1|2960.5|2955.4|340
1734959100000|2024-12-23 13:05:00|2963|2960|2967.6|2964.6|2970|2964.7|2961.5|2957.9|279
1734959400000|2024-12-23 13:10:00|2967.7|2964.7|2969.5|2966.5|2972.3|2966.5|2966.6|2961.7|308
1734959700000|2024-12-23 13:15:00|2969.4|2966.4|2970|2967|2972|2969|2967.9|2963.5|311
1734960000000|2024-12-23 13:20:00|2969.8|2966.8|2969.2|2966.2|2970.2|2967.2|2967.8|2964.8|385
1734960300000|2024-12-23 13:25:00|2969.1|2966.1|2970.7|2961.9|2970.9|2966.2|2967.5|2961.5|217
1734960600000|2024-12-23 13:30:00|2971.3|2962.9|2968.8|2965.8|2971.3|2966.1|2964|2959.6|338
1734960900000|2024-12-23 13:35:00|2968.9|2965.9|2969|2966|2971.8|2968.8|2967.8|2963.9|375
1734961200000|2024-12-23 13:40:00|2968.9|2965.9|2969.2|2966.2|2972.2|2967.5|2965.9|2962.9|305
1734961500000|2024-12-23 13:45:00|2969.1|2966.1|2970.4|2967.4|2974.3|2968.6|2968.8|2964.4|281
1734961800000|2024-12-23 13:50:00|2970.1|2967.1|2966.9|2963.9|2972.4|2967.4|2966.2|2963.2|248
1734962100000|2024-12-23 13:55:00|2966.6|2963.6|2962.2|2956.2|2967.8|2964.8|2959.8|2955.3|298
1734962400000|2024-12-23 14:00:00|2961.4|2958.4|2962.5|2959.5|2965.5|2960.3|2959.8|2956.8|275
1734962700000|2024-12-23 14:05:00|2962.8|2959.8|2960.7|2957.7|2963.1|2960.1|2959.3|2956.3|287
1734963000000|2024-12-23 14:10:00|2960.8|2957.8|2960.6|2957.6|2964.8|2961|2960.2|2957.2|249
1734963300000|2024-12-23 14:15:00|2960.5|2957.5|2960.5|2957.5|2963|2958.2|2958|2954.3|256
1734963600000|2024-12-23 14:20:00|2961.1|2958.1|2960.6|2957.6|2964.3|2959.6|2959.9|2955.2|294
1734963900000|2024-12-23 14:25:00|2960.9|2957.9|2959.5|2956.5|2963.6|2958.6|2956.5|2951.3|310
1734964200000|2024-12-23 14:30:00|2958.6|2955.6|2961.1|2958.1|2965.7|2962.7|2957.7|2953.4|575
1734964500000|2024-12-23 14:35:00|2960.1|2957.1|2964.4|2961.4|2965.6|2962.6|2960.1|2957.1|596
1734964800000|2024-12-23 14:40:00|2964.2|2961.2|2965.6|2962.6|2969.1|2966.1|2963.3|2960.3|597
1734965100000|2024-12-23 14:45:00|2965.5|2962.5|2961.4|2958.4|2965.5|2962.5|2957.8|2954.8|717
1734965400000|2024-12-23 14:50:00|2962|2959|2960.1|2957.1|2963|2960|2960|2957|637
1734965700000|2024-12-23 14:55:00|2960.2|2957.2|2961.4|2953.5|2961.9|2958.1|2957.1|2953.5|409
1734966000000|2024-12-23 15:00:00|2961.3|2954.7|2953.9|2950.9|2962.5|2958.6|2953.9|2950.9|564
1734966300000|2024-12-23 15:05:00|2954|2951|2948.7|2945.7|2955.7|2952.7|2947.6|2945.1|611
1734966600000|2024-12-23 15:10:00|2948|2946|2947.3|2944.3|2949.5|2947|2943.3|2940.3|720
1734966900000|2024-12-23 15:15:00|2947|2944|2951.4|2948.4|2952.9|2949.9|2946.9|2943.9|726
1734967200000|2024-12-23 15:20:00|2951.5|2948.5|2951.4|2948.4|2956.2|2953.2|2951.2|2948.2|646
1734967500000|2024-12-23 15:25:00|2951.1|2948.1|2950.7|2948.7|2953|2950|2948.5|2946|618
1734967800000|2024-12-23 15:30:00|2951.6|2948.6|2957|2954|2957.8|2954.8|2951.6|2948.6|648
1734968100000|2024-12-23 15:35:00|2957.2|2954.2|2958.7|2955.7|2960.4|2957.4|2955.1|2952.1|491
1734968400000|2024-12-23 15:40:00|2958.6|2955.6|2957.4|2954.4|2960.4|2957.4|2956.7|2953.8|493
1734968700000|2024-12-23 15:45:00|2957.5|2954.5|2950.3|2947.3|2958.1|2954.8|2949.4|2946.4|382
1734969000000|2024-12-23 15:50:00|2949.9|2946.9|2948.4|2945.4|2951|2948|2948|2945|377
1734969300000|2024-12-23 15:55:00|2948.7|2945.7|2951.4|2948.4|2952.4|2949.4|2948.5|2945.5|398
1734969600000|2024-12-23 16:00:00|2951.5|2948.5|2952.4|2949.4|2956.3|2953.3|2950.5|2947.5|401
1734969900000|2024-12-23 16:05:00|2952.3|2949.3|2952.2|2949.2|2953.5|2950.5|2951.1|2948.1|297
1734970200000|2024-12-23 16:10:00|2952|2949|2953.4|2950.4|2954.1|2951.5|2951.8|2948.8|357
1734970500000|2024-12-23 16:15:00|2953.6|2950.6|2956.4|2953.4|2956.6|2954.1|2951.2|2948.2|417
1734970800000|2024-12-23 16:20:00|2956.5|2953.5|2956.8|2953.8|2960.5|2958|2956.1|2953.2|439
1734971100000|2024-12-23 16:25:00|2957.1|2954.1|2957.6|2954.6|2958.3|2955.3|2955.4|2952.4|254
1734971400000|2024-12-23 16:30:00|2957.7|2954.7|2960.7|2957.7|2960.8|2957.8|2956.8|2953.8|356
1734971700000|2024-12-23 16:35:00|2960.2|2957.2|2963|2960|2964.4|2961.4|2960.2|2957.2|349
1734972000000|2024-12-23 16:40:00|2963.2|2960.2|2965.4|2962.4|2965.8|2962.8|2962|2959|384
1734972300000|2024-12-23 16:45:00|2965.5|2962.5|2962.9|2959.9|2965.8|2962.8|2962.5|2959.5|318
1734972600000|2024-12-23 16:50:00|2963.3|2960.3|2967.2|2964.2|2967.5|2964.8|2962.5|2959.5|335
1734972900000|2024-12-23 16:55:00|2967.1|2964.1|2968.1|2965.1|2968.4|2965.8|2964.4|2962|365
1734973200000|2024-12-23 17:00:00|2968|2965|2969.4|2966.4|2970.3|2967.3|2967.1|2964.1|330
1734973500000|2024-12-23 17:05:00|2969.1|2966.1|2970.8|2967.8|2972.9|2970.3|2967.5|2965|298
1734973800000|2024-12-23 17:10:00|2970.7|2967.7|2971.6|2968.6|2972.5|2969.5|2970|2967|271
1734974100000|2024-12-23 17:15:00|2971.4|2968.4|2967.1|2964.1|2971.6|2968.6|2966.4|2963.4|364
1734974400000|2024-12-23 17:20:00|2967.2|2964.2|2966.8|2964.8|2968.3|2965.9|2965.6|2963.3|309
1734974700000|2024-12-23 17:25:00|2966.5|2964.5|2969.1|2967.1|2969.6|2967.2|2966.5|2964.2|254
1734975000000|2024-12-23 17:30:00|2968.8|2966.8|2970.9|2968.9|2971.5|2969.2|2968.1|2965.6|304
1734975300000|2024-12-23 17:35:00|2970.5|2968.5|2968.9|2965.9|2971.2|2968.9|2967.3|2964.6|404
1734975600000|2024-12-23 17:40:00|2968.8|2965.8|2967|2964|2968.9|2965.9|2966.6|2963.6|314
1734975900000|2024-12-23 17:45:00|2966.9|2963.9|2967.5|2964.5|2968.4|2965.4|2966|2963|239
1734976200000|2024-12-23 17:50:00|2967.4|2964.4|2963.3|2960.3|2967.6|2965.1|2963.2|2960.2|292
1734976500000|2024-12-23 17:55:00|2963.5|2960.5|2962.2|2959.2|2964.3|2961.3|2961.9|2958.9|257
1734976800000|2024-12-23 18:00:00|2962.3|2959.3|2963.4|2960.4|2965|2962|2962.3|2959.3|234
1734977100000|2024-12-23 18:05:00|2963.5|2960.5|2964.1|2961.1|2965.1|2962.3|2962.7|2960.1|270
1734977400000|2024-12-23 18:10:00|2964|2961|2964.4|2961.4|2965.6|2962.6|2962.5|2959.5|279
1734977700000|2024-12-23 18:15:00|2964.3|2961.3|2965.2|2962.2|2965.5|2962.5|2962.9|2959.6|289
1734978000000|2024-12-23 18:20:00|2964.6|2961.6|2964.8|2961.8|2966.1|2963.7|2963.8|2961.2|258
1734978300000|2024-12-23 18:25:00|2964.6|2961.6|2966.2|2963.2|2966.7|2964|2964.4|2961.6|277
1734978600000|2024-12-23 18:30:00|2965.6|2963.6|2968.5|2965.5|2969.3|2966.8|2965|2962.4|283
1734978900000|2024-12-23 18:35:00|2968.4|2965.4|2969.6|2966.6|2969.8|2966.8|2967.5|2964.5|241
1734979200000|2024-12-23 18:40:00|2969.4|2966.4|2968.6|2965.6|2970.3|2967.3|2968.1|2965.1|228
1734979500000|2024-12-23 18:45:00|2968.5|2965.5|2971|2969|2972.3|2969.7|2968.3|2965.3|212
1734979800000|2024-12-23 18:50:00|2970.9|2968.9|2968.1|2965.1|2971.2|2969.2|2967.6|2964.7|209
1734980100000|2024-12-23 18:55:00|2967.6|2965.6|2969.1|2966.1|2969.2|2966.8|2967.6|2964.6|233
1734980400000|2024-12-23 19:00:00|2969.2|2966.2|2969.1|2967.1|2970.3|2967.9|2968.6|2965.9|196
1734980700000|2024-12-23 19:05:00|2968.8|2966.8|2969.9|2966.9|2970.4|2967.9|2968.6|2966.1|167
1734981000000|2024-12-23 19:10:00|2969.6|2967.6|2969.4|2966.4|2970.1|2967.6|2968.4|2965.9|167
1734981300000|2024-12-23 19:15:00|2969.2|2967.2|2970.5|2967.5|2970.7|2968.3|2968.6|2966.1|194
1734981600000|2024-12-23 19:20:00|2970.4|2968.4|2968.8|2965.8|2970.5|2968.4|2968.4|2965.4|127
1734981900000|2024-12-23 19:25:00|2969|2966|2967.4|2964.4|2969.2|2966.2|2967.1|2964.1|154
1734982200000|2024-12-23 19:30:00|2967.5|2964.5|2970.7|2967.7|2971.2|2968.9|2967.2|2964.4|201
1734982500000|2024-12-23 19:35:00|2970.8|2967.8|2970.2|2967.2|2970.8|2968.4|2969|2966.5|193
1734982800000|2024-12-23 19:40:00|2970.3|2967.3|2970.8|2967.8|2971.8|2969.4|2969.7|2967.2|226
1734983100000|2024-12-23 19:45:00|2971|2968|2970.3|2967.3|2973|2970.4|2970.2|2967.2|187
1734983400000|2024-12-23 19:50:00|2970.2|2967.2|2969.2|2966.2|2970.7|2967.9|2968.4|2965.9|176
1734983700000|2024-12-23 19:55:00|2968.8|2966.8|2970.3|2967.3|2970.7|2968.1|2968.4|2965.9|212
1734984000000|2024-12-23 20:00:00|2970.6|2967.6|2971.1|2969.1|2971.9|2969.6|2970.3|2967.3|210
1734984300000|2024-12-23 20:05:00|2971.3|2969.3|2970.1|2967.1|2972.1|2969.6|2969.4|2966.7|166
1734984600000|2024-12-23 20:10:00|2970.4|2967.4|2969.8|2966.8|2970.5|2967.5|2969.1|2966.1|153
1734984900000|2024-12-23 20:15:00|2969.9|2966.9|2968.3|2965.3|2970.2|2967.2|2968.2|2965.2|177
1734985200000|2024-12-23 20:20:00|2968.4|2965.4|2967.2|2965.2|2968.8|2966.1|2967.1|2964.7|157
1734985500000|2024-12-23 20:25:00|2967.7|2964.7|2969|2966|2969.3|2966.8|2967.3|2964.7|237
1734985800000|2024-12-23 20:30:00|2968.9|2965.9|2968.9|2966.9|2969.5|2967.2|2968.3|2965.9|205
1734986100000|2024-12-23 20:35:00|2969|2967|2968.8|2966.8|2969.8|2967.4|2968.6|2966.1|202
1734986400000|2024-12-23 20:40:00|2968.6|2966.6|2967.7|2965.7|2969.9|2967.4|2967.6|2965.6|257
1734986700000|2024-12-23 20:45:00|2967.8|2965.8|2966.7|2963.7|2970.2|2966.3|2965.7|2963.2|270
1734987000000|2024-12-23 20:50:00|2966.9|2963.9|2966.8|2964.8|2968.3|2965.6|2966.3|2963.9|404
1734987300000|2024-12-23 20:55:00|2967.2|2965.2|2966.2|2963.2|2967.9|2965.3|2964.6|2962.1|260
1734987600000|2024-12-23 21:00:00|2966.1|2963.1|2966.2|2963.2|2967|2964|2965.5|2962.7|219
1734987900000|2024-12-23 21:05:00|2967|2964|2966.8|2963.8|2967|2964|2965.2|2962.5|99
1734988200000|2024-12-23 21:10:00|2966.6|2963.6|2965.5|2962.5|2967.1|2964.1|2964.9|2961.9|107
1734988500000|2024-12-23 21:15:00|2965.7|2962.7|2965.4|2962.4|2966.3|2963.3|2965.2|2962.3|100
1734988800000|2024-12-23 21:20:00|2965.6|2962.6|2966.7|2963.7|2966.9|2963.9|2965.6|2962.6|69
1734989100000|2024-12-23 21:25:00|2966.8|2963.8|2967.8|2964.8|2967.8|2964.8|2966.4|2963.4|71
1734989400000|2024-12-23 21:30:00|2967.7|2964.7|2967.4|2964.4|2967.8|2964.8|2967.2|2964.2|31
1734989700000|2024-12-23 21:35:00|2967.3|2964.3|2967.4|2964.4|2967.9|2964.9|2967.2|2964.2|34
1734990000000|2024-12-23 21:40:00|2967.3|2964.3|2966.8|2963.8|2967.6|2964.6|2966.8|2963.8|46
1734990300000|2024-12-23 21:45:00|2966.9|2963.9|2966.5|2963.5|2966.9|2963.9|2965.6|2962.6|60
1734990600000|2024-12-23 21:50:00|2966.7|2963.7|2966.5|2963.5|2966.9|2963.9|2966.2|2963.2|58
1734990900000|2024-12-23 21:55:00|2966.7|2963.7|2967.9|2964.9|2969.5|2965.4|2966.2|2960.4|115
1734994800000|2024-12-23 23:00:00|2971|2965.9|2971|2965.9|2976|2968.8|2970.4|2962.8|91
1734995100000|2024-12-23 23:05:00|2971.7|2966.5|2969.6|2966.6|2971.7|2967.6|2969.6|2963.4|74
1734995400000|2024-12-23 23:10:00|2970|2964.9|2973|2967.9|2974.2|2968.9|2969.2|2964.4|126
1734995700000|2024-12-23 23:15:00|2973.3|2968|2972.9|2967.9|2974.4|2968.8|2971.2|2964.4|156
1734996000000|2024-12-23 23:20:00|2973.8|2964.9|2974.7|2968.4|2975.3|2969.8|2972.2|2964.9|94
1734996300000|2024-12-23 23:25:00|2973.8|2969.8|2973.8|2970.8|2977.1|2971.3|2972.7|2967|117
1734996600000|2024-12-23 23:30:00|2975|2969.9|2976.1|2970.4|2977.3|2971.4|2973.2|2966.5|124
1734996900000|2024-12-23 23:35:00|2976.2|2971.4|2975.5|2968.4|2977.3|2971.4|2972.7|2966.4|85
1734997200000|2024-12-23 23:40:00|2974.8|2965.8|2973|2967.9|2975.6|2969.4|2972.4|2965.4|37
1734997500000|2024-12-23 23:45:00|2972.2|2969.2|2976|2968.9|2976.2|2970.1|2971.7|2966.5|99
1734997800000|2024-12-23 23:50:00|2974.7|2969.9|2973.5|2968.4|2976.4|2970.1|2972.2|2965.8|118
1734998100000|2024-12-23 23:55:00|2975.7|2968.9|2973|2967.9|2976.3|2969.9|2972.9|2966|42
1734998400000|2024-12-24 00:00:00|2975.3|2968.4|2972.2|2969.2|2975.8|2970|2972.2|2965.5|62
1734998700000|2024-12-24 00:05:00|2975|2968.4|2971.7|2968.7|2975.9|2970|2971.7|2965.7|115
1734999000000|2024-12-24 00:10:00|2974.4|2965.9|2971.6|2968.6|2975.2|2969.7|2971.6|2965.8|74
1734999300000|2024-12-24 00:15:00|2974.5|2967.9|2969.2|2966.2|2974.6|2968.6|2969.2|2963.8|82
1734999600000|2024-12-24 00:20:00|2970.4|2965.4|2970.2|2967.2|2972.3|2967.8|2969.2|2963.7|125
1734999900000|2024-12-24 00:25:00|2970.1|2967.1|2969.3|2966.3|2972|2967.9|2969.2|2965.4|86
1735000200000|2024-12-24 00:30:00|2969.1|2966.1|2969|2963.9|2971|2966.9|2967.3|2962.9|125
1735000500000|2024-12-24 00:35:00|2967.9|2964.9|2967.5|2962.4|2970.7|2966.2|2966.3|2962.1|133
1735000800000|2024-12-24 00:40:00|2966.4|2963.4|2966.6|2963.6|2968.4|2964.6|2965.8|2962.2|92
1735001100000|2024-12-24 00:45:00|2966.4|2963.4|2969.5|2964.5|2970.5|2966.3|2966.4|2963.2|131
1735001400000|2024-12-24 00:50:00|2970.1|2964.9|2971|2965.9|2971.5|2967.6|2967.9|2963.8|122
1735001700000|2024-12-24 00:55:00|2969.7|2966.7|2969.2|2966.2|2971.9|2967.6|2969.2|2964.5|142
1735002000000|2024-12-24 01:00:00|2969.1|2966.1|2971.6|2968.6|2974.1|2969.3|2969.1|2965.9|230
1735002300000|2024-12-24 01:05:00|2971.8|2968.8|2969.7|2966.7|2972.6|2969.6|2968.1|2965.1|184
1735002600000|2024-12-24 01:10:00|2969.4|2966.4|2970.2|2967.2|2971.3|2968.3|2969|2966|190
1735002900000|2024-12-24 01:15:00|2970.1|2967.1|2969.2|2966.2|2971.2|2968.2|2969.1|2966.1|169
1735003200000|2024-12-24 01:20:00|2969.3|2966.3|2969.1|2966.1|2970.3|2967.3|2967.7|2964.7|159
1735003500000|2024-12-24 01:25:00|2969.4|2966.4|2967.4|2964.4|2970|2967|2966.8|2963.8|195
1735003800000|2024-12-24 01:30:00|2967.8|2964.8|2972.5|2969.5|2975|2969.8|2967.5|2964.2|232
1735004100000|2024-12-24 01:35:00|2974.3|2968|2974.3|2971.3|2977.3|2971.6|2971.5|2967.4|224
1735004400000|2024-12-24 01:40:00|2974.2|2971.2|2971.7|2968.7|2976.9|2971.5|2970.9|2965|214
1735004700000|2024-12-24 01:45:00|2974.7|2965.7|2970.6|2965.2|2975.3|2969|2969.1|2963.8|196
1735005000000|2024-12-24 01:50:00|2972.6|2963.8|2973.2|2970.2|2974.7|2971.7|2969.1|2962.7|157
1735005300000|2024-12-24 01:55:00|2973.3|2970.3|2974.7|2971.7|2975.4|2972.4|2972.2|2969.2|187
1735005600000|2024-12-24 02:00:00|2974.8|2971.8|2976.8|2973.8|2980.6|2974.6|2974.6|2970.1|214
1735005900000|2024-12-24 02:05:00|2978|2972.9|2978.9|2975.9|2982.8|2976.6|2976.7|2971.1|178
1735006200000|2024-12-24 02:10:00|2978.7|2975.7|2979|2976|2982.7|2977.1|2977.8|2971.6|190
1735006500000|2024-12-24 02:15:00|2979.4|2976.4|2978.7|2975.7|2981.7|2976.4|2977|2972.8|110
1735006800000|2024-12-24 02:20:00|2978.8|2973.4|2976.8|2973.8|2982.6|2976.3|2976.1|2970.9|173
1735007100000|2024-12-24 02:25:00|2979.8|2971.7|2978.5|2975.5|2981.9|2975.7|2976.5|2971.4|146
1735007400000|2024-12-24 02:30:00|2978.6|2975.6|2978.6|2975.6|2983.6|2977.3|2977.1|2972.1|233
1735007700000|2024-12-24 02:35:00|2981.9|2972.9|2983.1|2974.1|2983.5|2977.6|2977.9|2972.1|202
1735008000000|2024-12-24 02:40:00|2979.9|2976.9|2977.8|2974.8|2983.8|2977|2977.7|2971.3|157
1735008300000|2024-12-24 02:45:00|2977.1|2974.1|2977|2974|2981.5|2975.5|2977|2971|139
1735008600000|2024-12-24 02:50:00|2977.2|2974.2|2978.7|2973.4|2981.4|2975.1|2976.8|2970.9|196
1735008900000|2024-12-24 02:55:00|2978.8|2974.4|2974.2|2971.2|2980.7|2974.6|2974|2969.6|204
1735009200000|2024-12-24 03:00:00|2973.9|2970.9|2973.3|2970.3|2975.4|2971.4|2971.5|2966.7|165
1735009500000|2024-12-24 03:05:00|2973.5|2970.5|2973|2970|2973.5|2970.5|2971.4|2968.4|179
1735009800000|2024-12-24 03:10:00|2972.9|2969.9|2976.4|2973.4|2978.1|2973.4|2972.9|2968.4|197
1735010100000|2024-12-24 03:15:00|2976.2|2973.2|2976.4|2973.4|2979|2973.4|2974.4|2969|129
1735010400000|2024-12-24 03:20:00|2977.4|2972.1|2977.7|2974.7|2980.8|2975.4|2976.2|2970.1|137
1735010700000|2024-12-24 03:25:00|2977.9|2974.9|2975.5|2972.5|2981.2|2975.5|2974.8|2969.3|112
1735011000000|2024-12-24 03:30:00|2978.1|2969.1|2973.3|2970.3|2978.1|2972.5|2972|2966|138
1735011300000|2024-12-24 03:35:00|2976|2967|2976.9|2970|2976.9|2971.6|2972.6|2966.3|90
1735011600000|2024-12-24 03:40:00|2973|2966.7|2973.7|2970.7|2975.7|2971.5|2972.6|2966.7|126
1735011900000|2024-12-24 03:45:00|2973.6|2970.6|2972|2969|2974.6|2970.8|2971|2966.4|129
1735012200000|2024-12-24 03:50:00|2974.1|2967.1|2974|2971|2975.3|2971|2972|2967.1|121
1735012500000|2024-12-24 03:55:00|2973.8|2970.8|2973.8|2970.8|2975.3|2971|2972.2|2969.1|119
1735012800000|2024-12-24 04:00:00|2973.6|2970.6|2974|2971|2978.1|2972.7|2973.5|2969.4|178
1735013100000|2024-12-24 04:05:00|2975.3|2969.3|2971.9|2968.9|2976.3|2971.8|2971.9|2967.1|198
1735013400000|2024-12-24 04:10:00|2973.5|2967.2|2971.1|2968.1|2974.1|2969.4|2971|2966|115
1735013700000|2024-12-24 04:15:00|2970.9|2967.9|2971.8|2968.8|2972.9|2969|2970.9|2966.7|98
1735014000000|2024-12-24 04:20:00|2971.6|2968.6|2973.8|2970.8|2975.6|2971.6|2971.6|2968.6|117
1735014300000|2024-12-24 04:25:00|2973.5|2970.5|2972.4|2969.4|2974.7|2970.5|2971.8|2967.9|111
1735014600000|2024-12-24 04:30:00|2972.3|2969.3|2971.9|2968.9|2973.8|2969.8|2971.6|2968.3|114
1735014900000|2024-12-24 04:35:00|2971.8|2968.8|2972.2|2969.2|2973.1|2970.1|2971.7|2968.7|96
1735015200000|2024-12-24 04:40:00|2971.8|2968.8|2973.3|2970.3|2975.4|2970.6|2971.8|2968.2|85
1735015500000|2024-12-24 04:45:00|2975.2|2968.4|2975|2972|2976.8|2972.1|2973.2|2968.4|115
1735015800000|2024-12-24 04:50:00|2976.6|2969.9|2977.6|2970.8|2979|2974|2974.7|2969.9|156
1735016100000|2024-12-24 04:55:00|2977.7|2972.8|2980.4|2973.2|2980.7|2975.5|2975.7|2971.1|137
1735016400000|2024-12-24 05:00:00|2978.1|2975.1|2980.4|2977.4|2982.3|2977.9|2978.1|2973.2|152
1735016700000|2024-12-24 05:05:00|2982.5|2975.4|2980.8|2974.5|2982.5|2977.4|2978.2|2974|136
1735017000000|2024-12-24 05:10:00|2980.7|2976.4|2978.9|2975.9|2981.3|2976.5|2978.8|2973.7|128
1735017300000|2024-12-24 05:15:00|2980.8|2973.7|2978.4|2972.8|2980.9|2976|2977.2|2972.8|107
1735017600000|2024-12-24 05:20:00|2977.3|2974.3|2975|2972|2979.4|2975.1|2974.9|2970.6|113
1735017900000|2024-12-24 05:25:00|2975.3|2972.3|2973.3|2970.3|2976.7|2972.3|2973.1|2968.8|117
1735018200000|2024-12-24 05:30:00|2973.4|2970.4|2971.6|2968.6|2977.2|2972.1|2969.8|2966|207
1735018500000|2024-12-24 05:35:00|2972.9|2967.7|2971.8|2968.8|2973.3|2969.5|2970.3|2965.8|200
1735018800000|2024-12-24 05:40:00|2971.6|2968.6|2974|2971|2975.4|2972.4|2971.4|2968.4|203
1735019100000|2024-12-24 05:45:00|2973.3|2970.3|2976.2|2973.2|2976.5|2973.5|2973.3|2970.3|195
1735019400000|2024-12-24 05:50:00|2975.9|2972.9|2973.9|2970.9|2976.2|2973.2|2973.2|2970.2|202
1735019700000|2024-12-24 05:55:00|2974.1|2971.1|2972.6|2969.6|2974.1|2971.1|2971.8|2968.8|129
1735020000000|2024-12-24 06:00:00|2972.3|2969.3|2970.2|2967.2|2973.1|2970.1|2970.1|2967.1|131
1735020300000|2024-12-24 06:05:00|2970.1|2967.1|2971.3|2968.3|2971.7|2968.7|2970.1|2967.1|133
1735020600000|2024-12-24 06:10:00|2971.1|2968.1|2970.1|2967.1|2972.6|2969.6|2969.6|2966.6|145
1735020900000|2024-12-24 06:15:00|2970|2967|2969.8|2966.8|2970.2|2967.2|2967.8|2964.8|166
1735021200000|2024-12-24 06:20:00|2969.9|2966.9|2970.4|2967.4|2970.6|2967.6|2969.5|2966.5|161
1735021500000|2024-12-24 06:25:00|2970.3|2967.3|2967.7|2964.7|2970.5|2967.5|2967.7|2964.7|138
1735021800000|2024-12-24 06:30:00|2967.8|2964.8|2967.1|2964.1|2968.9|2964.9|2966.4|2962.8|173
1735022100000|2024-12-24 06:35:00|2967.2|2964.2|2969|2966|2970.3|2966.1|2966.8|2963.1|150
1735022400000|2024-12-24 06:40:00|2970.4|2965.2|2969|2966|2971|2966.8|2968.7|2964.5|176
1735022700000|2024-12-24 06:45:00|2970.2|2965|2969.7|2966.7|2971.2|2967.4|2968.7|2964.4|177
1735023000000|2024-12-24 06:50:00|2969.5|2966.5|2970.4|2967.4|2970.9|2967.9|2969.2|2966.2|139
1735023300000|2024-12-24 06:55:00|2970.2|2967.2|2970.4|2967.4|2971.9|2967.9|2969.6|2965.9|174
1735023600000|2024-12-24 07:00:00|2970.5|2967.5|2973.3|2970.3|2973.8|2970.3|2969.6|2966.1|160
1735023900000|2024-12-24 07:05:00|2973.5|2970.5|2976.4|2973.4|2977.5|2974.3|2973|2969.8|133
1735024200000|2024-12-24 07:10:00|2976.5|2973.5|2973.2|2970.2|2978.2|2975.2|2973.2|2969.1|144
1735024500000|2024-12-24 07:15:00|2973.3|2970.3|2972.3|2969.3|2975|2972|2971.7|2968.7|124
1735024800000|2024-12-24 07:20:00|2972.4|2969.4|2972.6|2969.6|2973.2|2970.2|2971.1|2968.1|120
1735025100000|2024-12-24 07:25:00|2972.7|2969.7|2973.7|2970.7|2974.9|2971.9|2972.6|2969.6|141
1735025400000|2024-12-24 07:30:00|2974|2971|2971.5|2968.5|2974.8|2971.8|2971.2|2968.2|149
1735025700000|2024-12-24 07:35:00|2971.4|2968.4|2967.6|2964.6|2971.4|2968.4|2966.4|2963.4|159
1735026000000|2024-12-24 07:40:00|2967.5|2964.5|2969.5|2966.5|2969.6|2966.6|2967.2|2964.2|153
1735026300000|2024-12-24 07:45:00|2969.6|2966.6|2968.2|2965.2|2971|2968|2968|2965|131
1735026600000|2024-12-24 07:50:00|2968.3|2965.3|2968.6|2965.6|2970|2967|2967.4|2964.4|125
1735026900000|2024-12-24 07:55:00|2968.7|2965.7|2967.2|2964.2|2969|2966|2966.6|2963.6|91
1735027200000|2024-12-24 08:00:00|2967.5|2964.5|2968.2|2965.2|2968.9|2965.9|2965.5|2962.5|214
1735027500000|2024-12-24 08:05:00|2968.5|2965.5|2969.1|2966.1|2969.7|2966.7|2967.6|2964.6|218
1735027800000|2024-12-24 08:10:00|2969.2|2966.2|2970.2|2967.2|2971.2|2968.2|2969.2|2966.2|130
1735028100000|2024-12-24 08:15:00|2970.1|2967.1|2971.4|2968.4|2972.2|2969.2|2969.2|2966.2|130
1735028400000|2024-12-24 08:20:00|2971.3|2968.3|2970.5|2967.5|2972.6|2969.6|2968.4|2965.4|128
1735028700000|2024-12-24 08:25:00|2970.4|2967.4|2970.1|2967.1|2971.1|2968.1|2968.8|2965.8|122
1735029000000|2024-12-24 08:30:00|2970.4|2967.4|2971.3|2968.3|2971.6|2969.1|2969.7|2966.7|115
1735029300000|2024-12-24 08:35:00|2970.7|2967.7|2970.9|2967.9|2971.1|2968.1|2968.7|2965.7|145
1735029600000|2024-12-24 08:40:00|2971.2|2968.2|2970.4|2967.4|2972.9|2969.9|2969.4|2966.4|161
1735029900000|2024-12-24 08:45:00|2970.5|2967.5|2967.5|2964.5|2970.6|2967.6|2966.8|2963.8|151
1735030200000|2024-12-24 08:50:00|2967.4|2964.4|2966|2963|2968.6|2965.6|2965|2962|134
1735030500000|2024-12-24 08:55:00|2966.4|2963.4|2964.5|2961.5|2966.4|2963.4|2963.2|2960.2|146
1735030800000|2024-12-24 09:00:00|2964.6|2961.6|2966.9|2963.9|2967|2964|2962.4|2959.4|238
1735031100000|2024-12-24 09:05:00|2967|2964|2964.5|2961.5|2967|2964|2963.3|2960.3|139
1735031400000|2024-12-24 09:10:00|2964.4|2961.4|2962.6|2959.6|2964.4|2961.4|2962.3|2959.3|144
1735031700000|2024-12-24 09:15:00|2962.5|2959.5|2956|2953|2962.6|2959.6|2956|2953|199
1735032000000|2024-12-24 09:20:00|2956.2|2953.2|2960.7|2957.7|2960.7|2957.7|2955.1|2952.1|164
1735032300000|2024-12-24 09:25:00|2960.1|2957.1|2959.4|2956.4|2962.4|2959.4|2959.4|2956.4|151
1735032600000|2024-12-24 09:30:00|2959.6|2956.6|2960.3|2957.3|2960.5|2957.5|2958.9|2955.9|125
1735032900000|2024-12-24 09:35:00|2960.6|2957.6|2958.3|2955.3|2961.3|2958.3|2957.9|2954.9|135
1735033200000|2024-12-24 09:40:00|2958.1|2955.1|2958.6|2955.6|2959.2|2956.2|2957.7|2954.7|111
1735033500000|2024-12-24 09:45:00|2958.8|2955.8|2957.9|2954.9|2959.2|2956.2|2955.8|2952.8|137
1735033800000|2024-12-24 09:50:00|2957.7|2954.7|2957.2|2954.2|2957.9|2954.9|2956.6|2953.6|91
1735034100000|2024-12-24 09:55:00|2957.1|2954.1|2956.6|2953.6|2957.6|2954.6|2956.1|2953.1|98
1735034400000|2024-12-24 10:00:00|2956.3|2953.3|2956.3|2953.3|2957.8|2954.8|2955.3|2952.3|114
1735034700000|2024-12-24 10:05:00|2956.4|2953.4|2959.4|2956.4|2960.6|2957.6|2955.9|2952.9|142
1735035000000|2024-12-24 10:10:00|2959.3|2956.3|2959.2|2956.2|2960.6|2957.6|2958.7|2955.7|122
1735035300000|2024-12-24 10:15:00|2959.1|2956.1|2960.1|2957.1|2961.1|2958.1|2958.7|2955.7|112
1735035600000|2024-12-24 10:20:00|2960.7|2957.7|2958.8|2955.8|2960.7|2957.7|2958.4|2955.4|116
1735035900000|2024-12-24 10:25:00|2959|2956|2958.9|2955.9|2959.2|2956.2|2957.6|2954.6|146
1735036200000|2024-12-24 10:30:00|2958.6|2955.6|2955.6|2952.6|2958.9|2955.9|2953.4|2950.4|189
1735036500000|2024-12-24 10:35:00|2954.9|2951.9|2956.2|2953.2|2956.6|2953.6|2954.3|2951.3|135
1735036800000|2024-12-24 10:40:00|2956.1|2953.1|2955.4|2952.4|2956.4|2953.4|2954.3|2951.3|127
1735037100000|2024-12-24 10:45:00|2955.6|2953.6|2957.8|2954.8|2958.5|2955.5|2954.9|2951.9|128
1735037400000|2024-12-24 10:50:00|2957.9|2954.9|2958.8|2955.8|2959.2|2956.2|2957.8|2954.8|98
1735037700000|2024-12-24 10:55:00|2958.9|2955.9|2957.7|2954.7|2959.5|2956.5|2957.2|2954.2|115
1735038000000|2024-12-24 11:00:00|2957.5|2954.5|2956.8|2953.8|2957.9|2954.9|2955.9|2952.9|114
1735038300000|2024-12-24 11:05:00|2957.1|2954.1|2957.7|2954.7|2958.8|2955.8|2956.5|2953.5|139
1735038600000|2024-12-24 11:10:00|2957.5|2954.5|2957.7|2954.7|2958.4|2955.4|2956.5|2953.5|146
1735038900000|2024-12-24 11:15:00|2957.8|2954.8|2957|2954|2958.5|2955.5|2956.5|2953.5|112
1735039200000|2024-12-24 11:20:00|2957.1|2954.1|2956.6|2953.6|2957.8|2954.8|2956|2953|121
1735039500000|2024-12-24 11:25:00|2956.7|2953.7|2954.9|2951.9|2956.7|2953.7|2954|2951|123
1735039800000|2024-12-24 11:30:00|2954.7|2951.7|2952.5|2949.5|2954.8|2951.8|2951.2|2948.2|139
1735040100000|2024-12-24 11:35:00|2952.4|2949.4|2953.5|2950.5|2955.1|2952.1|2952.4|2949.4|144
1735040400000|2024-12-24 11:40:00|2953.6|2950.6|2953|2950|2954.1|2951.1|2952.2|2949.2|121
1735040700000|2024-12-24 11:45:00|2953.1|2950.1|2952.6|2949.6|2953.9|2950.9|2952|2949|125
1735041000000|2024-12-24 11:50:00|2952.4|2949.4|2954.1|2951.1|2954.4|2951.4|2951.1|2948.1|135
1735041300000|2024-12-24 11:55:00|2954.2|2951.2|2952.9|2949.9|2954.6|2951.6|2951.2|2948.2|152
1735041600000|2024-12-24 12:00:00|2952.8|2949.8|2952.9|2949.9|2956.1|2950.8|2949.9|2946.9|207
1735041900000|2024-12-24 12:05:00|2953.1|2950.1|2950.1|2947.1|2953.2|2950.2|2950.1|2947.1|146
1735042200000|2024-12-24 12:10:00|2950.9|2945.8|2951.2|2945.5|2951.9|2947.4|2949.1|2944.5|150
1735042500000|2024-12-24 12:15:00|2950.2|2945.6|2954.2|2947.2|2954.2|2948.9|2949.6|2944.7|157
1735042800000|2024-12-24 12:20:00|2952|2949|2952.4|2949.4|2955.2|2949.8|2951|2945.8|185
1735043100000|2024-12-24 12:25:00|2953|2948|2953|2950|2954|2950.1|2951.4|2947|181
1735043400000|2024-12-24 12:30:00|2953.3|2950.3|2952.8|2949.8|2955.5|2950.9|2951.1|2948.1|208
1735043700000|2024-12-24 12:35:00|2953.1|2950.1|2954.1|2951.1|2954.4|2951.4|2950.8|2946.8|236
1735044000000|2024-12-24 12:40:00|2954|2951|2952.3|2949.3|2954.6|2951.6|2951.8|2948.8|205
1735045200000|2024-12-24 13:00:00|2955.5|2952.5|2953|2950|2955.5|2952.5|2952.4|2949.4|131
1735045500000|2024-12-24 13:05:00|2953.1|2950.1|2953.7|2950.7|2955|2952|2952.9|2949.9|261
1735045800000|2024-12-24 13:10:00|2954|2951|2954.8|2951.8|2956.4|2953.4|2952.3|2949.3|268
1735046100000|2024-12-24 13:15:00|2954.6|2951.6|2956.3|2953.3|2956.7|2953.7|2953.9|2950.9|257
1735046400000|2024-12-24 13:20:00|2956.4|2953.4|2959.1|2956.1|2959.7|2956.7|2954.5|2951.5|245
1735046700000|2024-12-24 13:25:00|2958.4|2955.4|2957.8|2954.8|2959.4|2956.3|2956.4|2951.3|230
1735047000000|2024-12-24 13:30:00|2958|2955|2956.6|2953.6|2960.7|2956.7|2955.1|2950.2|409
1735047300000|2024-12-24 13:35:00|2956.7|2953.7|2959.6|2956.6|2961.4|2958.4|2956.6|2953.6|236
1735047600000|2024-12-24 13:40:00|2959.2|2956.2|2963.4|2960.4|2963.8|2960.8|2959.2|2956.2|251
1735047900000|2024-12-24 13:45:00|2963.5|2960.5|2962.6|2959.6|2964.7|2961.7|2961.9|2958.9|237
1735048200000|2024-12-24 13:50:00|2962.8|2959.8|2965.1|2962.1|2966.1|2963.1|2962.5|2959.5|198
1735048500000|2024-12-24 13:55:00|2964.9|2961.9|2964.8|2961.8|2967.2|2964.2|2964.4|2961.4|193
1735048800000|2024-12-24 14:00:00|2964.9|2961.9|2966.8|2963.8|2968.2|2965.2|2964.9|2961.9|254
1735049100000|2024-12-24 14:05:00|2966.9|2963.9|2967.5|2964.5|2968|2965|2966.2|2963.2|225
1735049400000|2024-12-24 14:10:00|2967.8|2964.8|2966.8|2963.8|2968.2|2965.2|2965.7|2963.2|216
1735049700000|2024-12-24 14:15:00|2966.2|2963.2|2967|2964|2967.6|2965|2963.7|2961.6|252
1735050000000|2024-12-24 14:20:00|2966.2|2964.2|2965.7|2962.7|2967.7|2964.8|2963.9|2961.7|322
1735050300000|2024-12-24 14:25:00|2964.5|2962.5|2967.2|2964.2|2968.3|2965.9|2964.5|2962.2|390
1735050600000|2024-12-24 14:30:00|2966.5|2963.5|2956.3|2954.3|2967.2|2964.2|2955.1|2952.3|657
1735050900000|2024-12-24 14:35:00|2956.1|2954.1|2956.3|2953.3|2958.1|2955.1|2954|2951|527
1735051200000|2024-12-24 14:40:00|2956.1|2953.1|2961.1|2958.1|2961.4|2958.4|2953.9|2950.9|409
1735051500000|2024-12-24 14:45:00|2960.9|2957.9|2957.8|2954.8|2961.5|2958.5|2957.7|2954.7|348
1735051800000|2024-12-24 14:50:00|2957.5|2954.5|2955.9|2952.9|2958.2|2955.2|2955.2|2952.2|368
1735052100000|2024-12-24 14:55:00|2955.4|2952.4|2957.8|2954.8|2958.4|2955.4|2954.8|2951.8|324
1735052400000|2024-12-24 15:00:00|2957.5|2954.5|2961.4|2958.4|2961.8|2958.8|2956|2951|394
1735052700000|2024-12-24 15:05:00|2961.3|2958.3|2961.4|2958.4|2962|2959|2960|2957|290
1735053000000|2024-12-24 15:10:00|2961.6|2958.6|2960.7|2957.7|2962.5|2959.5|2958.8|2955.8|299
1735053300000|2024-12-24 15:15:00|2961.1|2958.1|2962.5|2959.5|2964.1|2961.1|2960.8|2957.8|283
1735053600000|2024-12-24 15:20:00|2962.4|2959.4|2964|2961|2964.8|2962.2|2961.8|2958.8|293
1735053900000|2024-12-24 15:25:00|2964.2|2961.2|2966.7|2963.7|2967.2|2964.2|2964|2961|300
1735054200000|2024-12-24 15:30:00|2966.2|2963.2|2965.1|2962.1|2967.9|2964.9|2965|2962|240
1735054500000|2024-12-24 15:35:00|2965.5|2962.5|2961.8|2958.8|2965.7|2962.7|2961.8|2958.8|224
1735054800000|2024-12-24 15:40:00|2961.9|2958.9|2958.6|2955.6|2962.1|2959.1|2957.6|2954.6|253
1735055100000|2024-12-24 15:45:00|2958.7|2955.7|2957.3|2954.3|2958.7|2955.7|2956.5|2953.5|270
1735055400000|2024-12-24 15:50:00|2957.2|2954.2|2955|2952|2958|2955|2954.4|2951.4|249
1735055700000|2024-12-24 15:55:00|2954.7|2951.7|2957|2954|2957.1|2954.1|2953.7|2950.7|247
1735056000000|2024-12-24 16:00:00|2956.8|2953.8|2959.8|2956.8|2960|2957|2956.2|2953.2|257
1735056300000|2024-12-24 16:05:00|2959.7|2956.7|2960|2957|2961.2|2958.2|2959.3|2956.3|211
1735056600000|2024-12-24 16:10:00|2959.9|2956.9|2961.7|2958.7|2962.4|2959.4|2958.6|2955.6|216
1735056900000|2024-12-24 16:15:00|2961.6|2958.6|2962.5|2959.5|2964.7|2961.7|2961.5|2958.5|282
1735057200000|2024-12-24 16:20:00|2962.2|2959.2|2960|2957|2962.6|2959.6|2959.5|2956.5|286
1735057500000|2024-12-24 16:25:00|2960.1|2957.1|2964.1|2961.1|2964.4|2961.8|2959.5|2957|223
1735057800000|2024-12-24 16:30:00|2964|2961|2965.9|2962.9|2967.2|2964.2|2963.6|2960.9|274
1735058100000|2024-12-24 16:35:00|2966.1|2963.1|2965.5|2962.5|2966.5|2963.5|2962.6|2959.6|303
1735058400000|2024-12-24 16:40:00|2965.6|2962.6|2967.7|2965.7|2968.6|2966.6|2965.1|2962.1|183
1735058700000|2024-12-24 16:45:00|2968.2|2966.2|2968.1|2965.1|2968.5|2966.2|2967.1|2964.5|236
1735059000000|2024-12-24 16:50:00|2968.2|2965.2|2968.1|2965.1|2968.5|2965.5|2967|2964|217
1735059300000|2024-12-24 16:55:00|2968.2|2965.2|2966.9|2963.9|2968.2|2965.2|2965.8|2962.8|185
1735059600000|2024-12-24 17:00:00|2966.8|2963.8|2965.8|2962.8|2966.9|2963.9|2965.2|2962.2|147
1735059900000|2024-12-24 17:05:00|2965.9|2962.9|2966.4|2963.4|2967.3|2964.3|2965.4|2962.4|146
1735060200000|2024-12-24 17:10:00|2966.5|2963.5|2966.3|2963.3|2966.5|2963.5|2964.3|2961.6|222
1735060500000|2024-12-24 17:15:00|2965.6|2962.6|2969.1|2966.1|2969.2|2966.6|2965.6|2962.6|252
1735060800000|2024-12-24 17:20:00|2968.5|2966.5|2970.8|2968.8|2972|2969|2967.9|2964.9|290
1735061100000|2024-12-24 17:25:00|2970.4|2968.4|2970.1|2967.1|2971.5|2968.9|2969.3|2966.3|291
1735061400000|2024-12-24 17:30:00|2970|2967|2969.5|2966.5|2970|2967.3|2968.4|2965.4|230
1735061700000|2024-12-24 17:35:00|2969.2|2966.2|2969.3|2966.3|2969.7|2966.7|2968.2|2965.2|193
1735062000000|2024-12-24 17:40:00|2969.2|2966.2|2969.2|2966.2|2969.8|2966.8|2968.6|2965.6|227
1735062300000|2024-12-24 17:45:00|2969.5|2966.5|2967.5|2964.5|2969.6|2966.6|2967.1|2964.1|119
1735062600000|2024-12-24 17:50:00|2967.6|2964.6|2966.3|2963.3|2968.4|2965.4|2966.1|2963.1|165
1735062900000|2024-12-24 17:55:00|2966.2|2963.2|2968.8|2965.8|2969.1|2966.1|2965.4|2962.4|240
1735063200000|2024-12-24 18:00:00|2968.6|2965.6|2968.4|2965.4|2969.5|2966.5|2967.6|2964.6|179
1735063500000|2024-12-24 18:05:00|2968.1|2965.1|2968.8|2965.8|2968.8|2965.8|2967.9|2964.9|126
1735063800000|2024-12-24 18:10:00|2968.6|2965.6|2970.4|2967.4|2971|2968|2968.4|2965.4|182
1735064100000|2024-12-24 18:15:00|2970.2|2967.2|2969.8|2966.8|2970.4|2967.4|2968.2|2965.2|104
1735064400000|2024-12-24 18:20:00|2969.9|2966.9|2968.2|2965.2|2970.4|2967.4|2967.5|2964.5|75
1735064700000|2024-12-24 18:25:00|2967.9|2964.9|2968.2|2965.2|2969.2|2966.2|2967.4|2964.4|145
1735065000000|2024-12-24 18:30:00|2968.5|2965.5|2968.5|2965.5|2968.7|2965.7|2965.8|2962.8|139
1735065300000|2024-12-24 18:35:00|2968.7|2965.7|2967.5|2964.5|2968.7|2965.7|2967|2964|91
1735065600000|2024-12-24 18:40:00|2967.2|2964.2|2967|2958|2967.9|2964.3|2962.5|2954.7|166
1735167600000|2024-12-25 23:00:00|2973.6|2965.9|2968.5|2965.5|2974.9|2968.1|2968.4|2960.8|85
1735167900000|2024-12-25 23:05:00|2969.1|2966.1|2970|2967|2972.9|2968|2968.5|2961.3|144
1735168200000|2024-12-25 23:10:00|2970.4|2967.4|2971|2968|2973.5|2969|2969.5|2962.7|164
1735168500000|2024-12-25 23:15:00|2971.1|2968.1|2971.2|2968.2|2972.7|2969.7|2970.7|2967.7|96
1735168800000|2024-12-25 23:20:00|2970.9|2967.9|2970.7|2967.7|2971.2|2968.2|2970.2|2967.2|67
1735169100000|2024-12-25 23:25:00|2970.9|2967.9|2971.3|2968.3|2972.4|2969.4|2970.8|2967.8|75
1735169400000|2024-12-25 23:30:00|2971.1|2968.1|2970.4|2967.4|2971.4|2968.4|2970.3|2967.3|100
1735169700000|2024-12-25 23:35:00|2970.5|2967.5|2970.5|2967.5|2970.7|2967.7|2969.9|2966.9|101
1735170000000|2024-12-25 23:40:00|2970.4|2967.4|2970.1|2967.1|2970.7|2967.7|2970.1|2967.1|47
1735170300000|2024-12-25 23:45:00|2970.3|2967.3|2969|2966|2971|2967.3|2969|2965.2|99
1735170600000|2024-12-25 23:50:00|2968.9|2965.9|2969.2|2966.2|2971.4|2967.5|2968.9|2965.1|78
1735170900000|2024-12-25 23:55:00|2969.3|2966.3|2969.7|2966.7|2971.3|2967.3|2968.2|2964.5|73
1735171200000|2024-12-26 00:00:00|2971|2965.4|2969.8|2966.8|2971.3|2968.2|2968.7|2964.7|100
1735171500000|2024-12-26 00:05:00|2969.7|2966.7|2969.8|2966.8|2970.1|2967.1|2969.2|2966.2|79
1735171800000|2024-12-26 00:10:00|2969.5|2966.5|2968|2965|2971|2966.8|2968|2964.2|72
1735172100000|2024-12-26 00:15:00|2970.6|2964|2970.1|2967.1|2972.7|2967.7|2968|2964|104
1735172400000|2024-12-26 00:20:00|2972.7|2966|2970.3|2965.1|2973.4|2968.3|2969|2964.9|123
1735172700000|2024-12-26 00:25:00|2971.6|2965|2970.1|2967.1|2972.6|2967.9|2968.5|2964.5|92
1735173000000|2024-12-26 00:30:00|2969.9|2966.9|2970|2967|2973.6|2969|2969.3|2965|108
1735173300000|2024-12-26 00:35:00|2972.2|2966.2|2971.9|2968.9|2974.2|2969.4|2970|2966|138
1735173600000|2024-12-26 00:40:00|2974.1|2967.3|2971.9|2968.9|2974.8|2970.2|2971.6|2967.2|174
1735173900000|2024-12-26 00:45:00|2973.1|2968.1|2972.4|2969.4|2976.1|2970.8|2970.7|2966.1|144
1735174200000|2024-12-26 00:50:00|2973.8|2968.3|2973.2|2970.2|2976.1|2971.2|2972|2967.5|114
1735174500000|2024-12-26 00:55:00|2973.3|2970.3|2972.7|2969.7|2975.8|2971|2972.5|2968|189
1735174800000|2024-12-26 01:00:00|2972.6|2969.6|2972.9|2969.9|2974.3|2971|2970.2|2965.2|390
1735175100000|2024-12-26 01:05:00|2973.5|2970.5|2976.7|2973.7|2977.2|2974.2|2973.4|2970.4|235
1735175400000|2024-12-26 01:10:00|2976.6|2973.6|2975.2|2972.2|2977.3|2974.3|2974.7|2971.7|171
1735175700000|2024-12-26 01:15:00|2975.1|2972.1|2973.3|2970.3|2976.1|2973.1|2972.6|2969.6|202
1735176000000|2024-12-26 01:20:00|2973.2|2970.2|2973.5|2970.5|2975.2|2972.2|2972|2969|180
1735176300000|2024-12-26 01:25:00|2973.8|2970.8|2972.8|2969.8|2974.5|2971.5|2971.8|2968.8|231
1735176600000|2024-12-26 01:30:00|2973|2970|2975.6|2972.6|2975.6|2972.6|2972.5|2969.5|213
1735176900000|2024-12-26 01:35:00|2975.4|2972.4|2973.5|2970.5|2976.7|2973.7|2973|2970|212
1735177200000|2024-12-26 01:40:00|2973.3|2970.3|2971.4|2968.4|2974.4|2971.4|2970|2967|182
1735177500000|2024-12-26 01:45:00|2971.9|2968.9|2970.2|2967.2|2972.8|2969.8|2969|2966|182
1735177800000|2024-12-26 01:50:00|2970|2967|2969.5|2966.5|2970.2|2967.2|2968.6|2965.6|151
1735178100000|2024-12-26 01:55:00|2969.4|2966.4|2970.5|2967.5|2973.4|2970.4|2969.4|2966.4|180
1735178400000|2024-12-26 02:00:00|2970.2|2967.2|2966.7|2963.7|2970.6|2967.6|2966.2|2963.2|225
1735178700000|2024-12-26 02:05:00|2967|2964|2963.9|2960.9|2968.5|2965.5|2963.1|2960.1|199
1735179000000|2024-12-26 02:10:00|2963.8|2960.8|2964.9|2961.9|2965.7|2962.7|2962.5|2959.5|193
1735179300000|2024-12-26 02:15:00|2965.2|2962.2|2966.2|2963.2|2966.4|2963.4|2964.9|2961.9|90
1735179600000|2024-12-26 02:20:00|2966.1|2963.1|2967.3|2964.3|2967.9|2964.9|2965.6|2962.6|104
1735179900000|2024-12-26 02:25:00|2966.7|2963.7|2966.6|2963.6|2967.6|2964.6|2965.6|2962.6|126
1735180200000|2024-12-26 02:30:00|2966.3|2963.3|2964.7|2961.7|2966.6|2963.6|2963.6|2960.6|212
1735180500000|2024-12-26 02:35:00|2964.8|2961.8|2963.7|2960.7|2965|2962|2963.1|2960.1|170
1735180800000|2024-12-26 02:40:00|2964.1|2961.1|2964.2|2961.2|2964.8|2961.8|2962.7|2959.7|147
1735181100000|2024-12-26 02:45:00|2964|2961|2965.5|2962.5|2966.4|2963.4|2963.7|2960.7|127
1735181400000|2024-12-26 02:50:00|2965.7|2962.7|2968.4|2965.4|2969.2|2966.2|2965.6|2962.6|167
1735181700000|2024-12-26 02:55:00|2968.3|2965.3|2969.7|2966.7|2970|2967|2967.5|2964.5|158
1735182000000|2024-12-26 03:00:00|2969.6|2966.6|2970.2|2967.2|2971.5|2968.5|2969.6|2966.6|176
1735182300000|2024-12-26 03:05:00|2970.4|2967.4|2969.8|2966.8|2970.5|2967.5|2968.3|2965.3|148
1735182600000|2024-12-26 03:10:00|2969.9|2966.9|2971.9|2968.9|2972.7|2969.1|2969.8|2966.8|137
1735182900000|2024-12-26 03:15:00|2971.8|2968.8|2970.7|2967.7|2974.5|2969.8|2969.9|2965.5|192
1735183200000|2024-12-26 03:20:00|2972|2965.5|2968.7|2965.7|2972.3|2967.7|2967.5|2963.8|228
1735183500000|2024-12-26 03:25:00|2969.6|2964.6|2967.2|2964.2|2970.8|2966.6|2966.9|2963.2|230
1735183800000|2024-12-26 03:30:00|2967.4|2964.4|2970.8|2967.8|2971.7|2968|2967.4|2963.3|169
1735184100000|2024-12-26 03:35:00|2971|2968|2972.2|2969.2|2973.7|2969.5|2970.2|2965.5|230
1735184400000|2024-12-26 03:40:00|2972.4|2969.4|2971.5|2968.5|2973.5|2970.2|2969.9|2966.8|193
1735184700000|2024-12-26 03:45:00|2971.7|2968.7|2971.4|2968.4|2973.7|2969.7|2970.7|2967.7|234
1735185000000|2024-12-26 03:50:00|2971.8|2968.8|2971.5|2968.5|2973.1|2969.2|2970.4|2967.1|201
1735185300000|2024-12-26 03:55:00|2973|2967.9|2972.1|2969.1|2974.3|2970.7|2971.2|2967.9|241
1735185600000|2024-12-26 04:00:00|2972.4|2969.4|2971.2|2968.2|2972.7|2969.7|2971.1|2968.1|164
1735185900000|2024-12-26 04:05:00|2971.3|2968.3|2970.4|2967.4|2971.7|2968.7|2969.9|2966.9|151
1735186200000|2024-12-26 04:10:00|2969.8|2966.8|2968|2965|2969.9|2966.9|2967.7|2964.7|180
1735186500000|2024-12-26 04:15:00|2967.9|2964.9|2966.6|2963.6|2968.3|2965.3|2966.1|2963.1|203
1735186800000|2024-12-26 04:20:00|2966.5|2963.5|2968.2|2965.2|2968.9|2965.9|2966.4|2963.4|180
1735187100000|2024-12-26 04:25:00|2968.1|2965.1|2966.6|2963.6|2968.1|2965.1|2966.3|2963.3|126
1735187400000|2024-12-26 04:30:00|2966.2|2963.2|2967.3|2964.3|2967.3|2964.3|2965.2|2962.2|186
1735187700000|2024-12-26 04:35:00|2968.1|2965.1|2970.9|2967.9|2971.4|2968.4|2967.4|2964.4|190
1735188000000|2024-12-26 04:40:00|2971|2968|2971.5|2968.5|2972.2|2969.2|2970.8|2967.8|156
1735188300000|2024-12-26 04:45:00|2971.6|2968.6|2971.2|2968.2|2972.2|2969.2|2970.9|2967.9|111
1735188600000|2024-12-26 04:50:00|2971|2968|2969.1|2966.1|2971.4|2968.4|2967.9|2964.9|187
1735188900000|2024-12-26 04:55:00|2968.7|2965.7|2966.2|2963.2|2968.7|2965.7|2965.9|2962.9|172
1735189200000|2024-12-26 05:00:00|2965.9|2962.9|2965|2962|2966.5|2963.5|2964.4|2961.4|163
1735189500000|2024-12-26 05:05:00|2965.2|2962.2|2963.6|2960.6|2965.2|2962.2|2962.9|2959.9|201
1735189800000|2024-12-26 05:10:00|2964|2961|2962.9|2959.9|2964.1|2961.1|2962.3|2959.3|137
1735190100000|2024-12-26 05:15:00|2963.1|2960.1|2962.6|2959.6|2964.1|2961.1|2961.8|2958.8|192
1735190400000|2024-12-26 05:20:00|2962.5|2959.5|2964.1|2961.1|2964.2|2961.2|2961.9|2958.9|219
1735190700000|2024-12-26 05:25:00|2963.5|2960.5|2962.6|2959.6|2964.4|2961.4|2962.1|2959.1|220
1735191000000|2024-12-26 05:30:00|2962.4|2959.4|2959.5|2956.5|2962.4|2959.4|2959.5|2956.5|295
1735191300000|2024-12-26 05:35:00|2959.2|2956.2|2960.9|2957.9|2962.4|2959.6|2959.2|2956.2|251
1735191600000|2024-12-26 05:40:00|2961|2958|2961.5|2958.5|2961.8|2958.8|2959.9|2956.9|319
1735191900000|2024-12-26 05:45:00|2961.7|2958.7|2961.5|2958.5|2963|2960|2961.3|2958.3|170
1735192200000|2024-12-26 05:50:00|2961.7|2958.7|2963.3|2960.3|2965.9|2962.9|2961.4|2958.4|244
1735192500000|2024-12-26 05:55:00|2963.2|2960.2|2959.4|2956.4|2963.3|2960.3|2958.5|2955.5|270
1735192800000|2024-12-26 06:00:00|2959.6|2956.6|2959.3|2956.3|2959.9|2956.9|2958.2|2955.2|175
1735193100000|2024-12-26 06:05:00|2959.5|2956.5|2962|2959|2962.1|2959.1|2959.1|2956.1|172
1735193400000|2024-12-26 06:10:00|2962.1|2959.1|2962.7|2959.7|2963.1|2960.1|2961.1|2958.1|154
1735193700000|2024-12-26 06:15:00|2962.9|2959.9|2963.1|2960.1|2963.8|2960.8|2961.7|2958.7|191
1735194000000|2024-12-26 06:20:00|2963.5|2960.5|2964.1|2961.1|2964.2|2961.2|2962.3|2959.3|222
1735194300000|2024-12-26 06:25:00|2964.2|2961.2|2963.8|2960.8|2964.2|2961.2|2962.8|2959.8|174
1735194600000|2024-12-26 06:30:00|2963.9|2960.9|2962.3|2959.3|2964|2961|2961|2958|193
1735194900000|2024-12-26 06:35:00|2962|2959|2960.8|2957.8|2962.5|2959.5|2960.8|2957.8|185
1735195200000|2024-12-26 06:40:00|2960.9|2957.9|2959.4|2956.4|2961.3|2958.3|2959.3|2956.3|218
1735195500000|2024-12-26 06:45:00|2959.3|2956.3|2960.2|2957.2|2960.2|2957.5|2958.7|2955.7|209
1735195800000|2024-12-26 06:50:00|2959.9|2956.9|2958.1|2955.1|2960.2|2957.5|2957.5|2954.5|322
1735196100000|2024-12-26 06:55:00|2958.2|2955.2|2958.9|2955.9|2959.6|2957.1|2957.8|2954.8|254
1735196400000|2024-12-26 07:00:00|2959.1|2956.1|2957.8|2954.8|2959.1|2956.1|2956.7|2953.7|199
1735196700000|2024-12-26 07:05:00|2957.7|2954.7|2958.4|2955.4|2960.4|2957.4|2957.4|2954.4|212
1735197000000|2024-12-26 07:10:00|2958.3|2955.3|2956.5|2953.5|2959.6|2956.6|2955.5|2952.5|210
1735197300000|2024-12-26 07:15:00|2956.3|2953.3|2956.1|2953.1|2957.5|2954.5|2955.1|2952.1|231
1735197600000|2024-12-26 07:20:00|2956.2|2953.2|2953.3|2950.3|2956.2|2953.2|2952.8|2949.8|235
1735197900000|2024-12-26 07:25:00|2953.2|2950.2|2955.4|2949.3|2955.4|2951.1|2952.2|2948.5|158
1735198200000|2024-12-26 07:30:00|2954|2951|2953.7|2950.7|2955.6|2951.8|2953.1|2949.2|116
1735198500000|2024-12-26 07:35:00|2953.8|2950.8|2953.5|2950.5|2953.8|2950.8|2952.1|2949.1|147
1735198800000|2024-12-26 07:40:00|2953.3|2950.3|2953.1|2950.1|2953.9|2950.8|2952.3|2948.2|156
1735199100000|2024-12-26 07:45:00|2953.4|2950.4|2954.9|2951.9|2955.7|2952.7|2951.1|2948.1|194
1735199400000|2024-12-26 07:50:00|2955.1|2952.1|2955.4|2952.4|2957.7|2955|2954.8|2951.8|196
1735199700000|2024-12-26 07:55:00|2955.7|2952.7|2958.4|2955.4|2959.2|2956.2|2954.9|2951.9|182
1735200000000|2024-12-26 08:00:00|2958.7|2955.7|2964.7|2961.7|2966.3|2963|2958.7|2955.5|280
1735200300000|2024-12-26 08:05:00|2964.4|2961.4|2965.7|2962.7|2967.3|2964.3|2962.6|2959.6|249
1735200600000|2024-12-26 08:10:00|2965.6|2962.6|2965.5|2962.5|2966.8|2963.8|2963.9|2960.9|263
1735200900000|2024-12-26 08:15:00|2965.6|2962.6|2963.9|2960.9|2965.9|2962.9|2962.9|2959.9|237
1735201200000|2024-12-26 08:20:00|2963.7|2960.7|2960.3|2957.3|2965.1|2961.9|2959.9|2956.6|243
1735201500000|2024-12-26 08:25:00|2960.4|2957.4|2962.2|2959.2|2962.7|2959.7|2960.4|2957.4|207
1735201800000|2024-12-26 08:30:00|2961.7|2958.7|2957.2|2954.2|2962|2958.7|2956.2|2952.8|227
1735202100000|2024-12-26 08:35:00|2957|2954|2956.9|2953.9|2958.2|2954.7|2954|2950.1|216
1735202400000|2024-12-26 08:40:00|2957.2|2954.2|2957.7|2954.7|2960.3|2956.5|2956.2|2952.2|187
1735202700000|2024-12-26 08:45:00|2957.9|2954.9|2961.2|2958.2|2961.6|2958.6|2957.2|2954.2|183
1735203000000|2024-12-26 08:50:00|2961.3|2958.3|2960.5|2957.5|2962.9|2959.9|2958.7|2955.7|229
1735203300000|2024-12-26 08:55:00|2960.4|2957.4|2962.9|2959.9|2963.6|2960.6|2959.8|2956.8|214
1735203600000|2024-12-26 09:00:00|2962.6|2959.6|2962.6|2959.6|2964|2961|2961.2|2958.2|267
1735203900000|2024-12-26 09:05:00|2962.7|2959.7|2963.5|2960.5|2964.7|2961.7|2961.8|2958.8|235
1735204200000|2024-12-26 09:10:00|2963.9|2960.9|2962.9|2959.9|2965.1|2962.1|2962.8|2959.8|233
1735204500000|2024-12-26 09:15:00|2963.7|2960.7|2959.9|2956.9|2964.4|2961.4|2959.2|2956.2|232
1735204800000|2024-12-26 09:20:00|2959.7|2956.7|2961.9|2958.9|2962.7|2959.7|2959.7|2956.7|231
1735205100000|2024-12-26 09:25:00|2962.3|2959.3|2961.6|2958.6|2962.6|2959.6|2960.7|2957.7|183
1735205400000|2024-12-26 09:30:00|2961.8|2958.8|2962.3|2959.3|2962.7|2959.7|2960.9|2957.9|154
1735205700000|2024-12-26 09:35:00|2962.2|2959.2|2963|2960|2963.5|2960.5|2962.1|2959.1|112
1735206000000|2024-12-26 09:40:00|2963.1|2960.1|2964|2961|2964.2|2961.2|2962.5|2959.5|115
1735206300000|2024-12-26 09:45:00|2963.8|2960.8|2967.1|2964.1|2968.8|2965.8|2963.8|2960.8|168
1735206600000|2024-12-26 09:50:00|2967|2964|2967.3|2964.3|2969.1|2966.1|2966.9|2963.9|135
1735206900000|2024-12-26 09:55:00|2967.2|2964.2|2968.8|2965.8|2969|2966|2966.8|2963.8|146
1735207200000|2024-12-26 10:00:00|2968.7|2965.7|2966.8|2963.8|2969.4|2966.4|2966.8|2963.8|155
1735207500000|2024-12-26 10:05:00|2966.7|2963.7|2967.5|2964.5|2968.8|2965.8|2966.3|2963.3|142
1735207800000|2024-12-26 10:10:00|2967.4|2964.4|2969|2966|2969.2|2966.2|2967.4|2964.4|98
1735208100000|2024-12-26 10:15:00|2968.8|2965.8|2968.7|2965.7|2969.5|2966.5|2967.9|2964.9|134
1735208400000|2024-12-26 10:20:00|2968.3|2965.3|2967.3|2964.3|2969|2966|2967|2964|138
1735208700000|2024-12-26 10:25:00|2967|2964|2968.2|2965.2|2968.3|2965.3|2966.9|2963.9|116
1735209000000|2024-12-26 10:30:00|2968.1|2965.1|2969.1|2966.1|2969.7|2966.7|2968.1|2965.1|133
1735209300000|2024-12-26 10:35:00|2969.2|2966.2|2974.8|2971.8|2975.7|2972.7|2969|2966.1|172
1735209600000|2024-12-26 10:40:00|2974.6|2971.6|2975.6|2972.6|2977.1|2974.1|2974.5|2971.5|164
1735209900000|2024-12-26 10:45:00|2976.5|2973.5|2975.7|2972.7|2977.1|2974.1|2974.6|2971.4|158
1735210200000|2024-12-26 10:50:00|2976.5|2971.5|2974.3|2971.3|2977.1|2974.1|2974.1|2971.1|166
1735210500000|2024-12-26 10:55:00|2974.7|2971.7|2974.2|2971.2|2975.9|2972.9|2973.8|2970.7|195
1735210800000|2024-12-26 11:00:00|2974.5|2971.5|2975.3|2972.3|2975.8|2972.8|2972.9|2969.9|217
1735211100000|2024-12-26 11:05:00|2975.5|2972.5|2976.5|2973.5|2977.7|2974.3|2974.3|2971.3|173
1735211400000|2024-12-26 11:10:00|2976.6|2973.6|2975.9|2972.9|2977.7|2974.6|2973.6|2969.3|276
1735211700000|2024-12-26 11:15:00|2975.5|2972.5|2974.7|2971.7|2977.5|2973.2|2974.2|2969|217
1735212000000|2024-12-26 11:20:00|2976.6|2969.7|2976|2969.3|2977.8|2973.5|2973.7|2969.3|198
1735212300000|2024-12-26 11:25:00|2974.1|2971.1|2977.1|2974.1|2978.5|2974.4|2974.1|2969.6|179
1735212600000|2024-12-26 11:30:00|2976.9|2973.9|2977.3|2974.3|2978.8|2975.2|2976.5|2972.2|181
1735212900000|2024-12-26 11:35:00|2977.4|2974.4|2973.7|2970.7|2977.9|2974.4|2973.4|2968.8|225
1735213200000|2024-12-26 11:40:00|2973.6|2970.6|2974.6|2971.6|2976.6|2972.7|2972.9|2968.7|185
1735213500000|2024-12-26 11:45:00|2974.5|2971.5|2973.1|2970.1|2975.9|2972.2|2972.4|2968.3|222
1735213800000|2024-12-26 11:50:00|2974.6|2968.7|2974.9|2971.9|2975.5|2972.5|2972.2|2968.5|191
1735214100000|2024-12-26 11:55:00|2975.1|2972.1|2973.5|2970.5|2975.6|2972.6|2973.3|2970.3|156
1735214400000|2024-12-26 12:00:00|2973.3|2970.3|2973.8|2970.8|2976|2973|2973.3|2969.9|287
1735214700000|2024-12-26 12:05:00|2973.7|2970.7|2971.2|2968.2|2974.3|2971.3|2970.1|2966.2|252
1735215000000|2024-12-26 12:10:00|2971.5|2968.5|2968.3|2965.3|2972|2968.5|2967.6|2964.6|283
1735215300000|2024-12-26 12:15:00|2968.2|2965.2|2970.4|2967.4|2972.4|2969.4|2966.9|2962.9|268
1735215600000|2024-12-26 12:20:00|2970.6|2967.6|2971.4|2968.4|2972.1|2969.1|2967.8|2963.9|270
1735215900000|2024-12-26 12:25:00|2971.5|2968.5|2973.2|2970.2|2974.6|2970.9|2970.5|2967.5|230
1735216200000|2024-12-26 12:30:00|2973.3|2970.3|2972.6|2969.6|2974.5|2971.2|2971.5|2968.2|303
1735216500000|2024-12-26 12:35:00|2972.9|2969.9|2970.5|2967.5|2973.8|2970.8|2970.1|2967.1|256
1735216800000|2024-12-26 12:40:00|2970.9|2967.9|2972|2969|2972.4|2969.4|2969.6|2966.6|235
1735217100000|2024-12-26 12:45:00|2971.4|2968.4|2972.8|2969.8|2974.3|2971.3|2970.6|2967.6|226
1735217400000|2024-12-26 12:50:00|2972.5|2969.5|2973.9|2970.9|2975.6|2971.9|2970.7|2967|222
1735217700000|2024-12-26 12:55:00|2974.3|2971.3|2976.7|2973.7|2977.9|2974.9|2974.1|2969.4|310
1735218000000|2024-12-26 13:00:00|2976.6|2973.6|2980|2977|2981.5|2978.5|2975.9|2972.9|530
1735218300000|2024-12-26 13:05:00|2980.2|2977.2|2986|2983|2986.5|2983.5|2978.1|2975.1|419
1735218600000|2024-12-26 13:10:00|2985.6|2982.6|2985.1|2982.1|2986.7|2984.1|2983.3|2980.3|502
1735218900000|2024-12-26 13:15:00|2984.6|2981.6|2984.2|2981.2|2985.9|2982.9|2981.8|2978.8|543
1735219200000|2024-12-26 13:20:00|2984|2981|2983.1|2980.1|2984.3|2981.3|2978.5|2975.5|476
1735219500000|2024-12-26 13:25:00|2983.4|2980.4|2980.8|2973.7|2983.6|2980.6|2977.4|2972.6|380
1735219800000|2024-12-26 13:30:00|2981|2973.6|2978.3|2975.3|2982|2977|2974.8|2970.3|492
1735220100000|2024-12-26 13:35:00|2978.6|2975.6|2977.8|2974.8|2980.8|2977.8|2975.2|2972.2|506
1735220400000|2024-12-26 13:40:00|2977.4|2974.4|2977.1|2974.1|2980.1|2977.1|2976.1|2973.1|489
1735220700000|2024-12-26 13:45:00|2977.3|2974.3|2973.3|2970.3|2978.6|2975.6|2972.8|2969.8|539
1735221000000|2024-12-26 13:50:00|2973.7|2970.7|2976.1|2973.1|2976.9|2973.9|2972.8|2969.8|372
1735221300000|2024-12-26 13:55:00|2976|2973|2979.4|2976.4|2980|2977|2974.7|2971.7|426
1735221600000|2024-12-26 14:00:00|2979.1|2976.1|2977.4|2974.4|2981.7|2978.7|2976.6|2973.6|333
1735221900000|2024-12-26 14:05:00|2977.7|2974.7|2978.3|2975.3|2981.4|2978.4|2977.7|2974.7|230
1735222200000|2024-12-26 14:10:00|2978.2|2975.2|2982.7|2979.7|2983.1|2980.1|2977.9|2974.9|173
1735222500000|2024-12-26 14:15:00|2982.8|2979.8|2984.6|2981.6|2985.5|2982.5|2982.6|2979.6|210
1735222800000|2024-12-26 14:20:00|2984.8|2981.8|2985.5|2982.5|2986.2|2984.2|2984.1|2981.1|228
1735223100000|2024-12-26 14:25:00|2985.6|2982.6|2981.9|2978.9|2986|2983|2980.6|2977.6|393
1735223400000|2024-12-26 14:30:00|2982.1|2979.1|2978.9|2975.9|2982.1|2979.1|2975.5|2972.5|744
1735223700000|2024-12-26 14:35:00|2978.8|2975.8|2974.1|2971.1|2980.6|2977.6|2972.6|2969.6|584
1735224000000|2024-12-26 14:40:00|2974.4|2971.4|2973.3|2970.3|2976.6|2973.6|2970|2967|593
1735224300000|2024-12-26 14:45:00|2973.1|2970.1|2979.3|2976.3|2980.5|2977.5|2973.1|2970.1|509
1735224600000|2024-12-26 14:50:00|2979.6|2976.6|2976.6|2973.6|2979.6|2976.6|2974.5|2971.5|613
1735224900000|2024-12-26 14:55:00|2976.7|2973.7|2982|2979|2983.5|2980.1|2974.8|2971.8|484
1735225200000|2024-12-26 15:00:00|2981.7|2978.7|2982.1|2979.1|2982.5|2979.5|2978.7|2975.7|409
1735225500000|2024-12-26 15:05:00|2981.9|2978.9|2986.3|2983.3|2986.7|2984|2981.6|2978.6|610
1735225800000|2024-12-26 15:10:00|2986.2|2983.2|2986.2|2983.2|2987.4|2984.9|2983.9|2980.9|483
1735226100000|2024-12-26 15:15:00|2986.3|2983.3|2984.3|2981.3|2987.2|2984.9|2982.5|2979.5|536
1735226400000|2024-12-26 15:20:00|2984.1|2981.1|2985.1|2982.1|2986.1|2983.1|2983|2980|442
1735226700000|2024-12-26 15:25:00|2985|2982|2986.4|2984.4|2987.6|2985.6|2984.8|2981.8|353
1735227000000|2024-12-26 15:30:00|2987.2|2985.2|2986.5|2983.5|2988.8|2985.8|2985.2|2982.2|481
1735227300000|2024-12-26 15:35:00|2986.1|2983.1|2984.3|2981.3|2986.6|2983.6|2983.1|2980.1|379
1735227600000|2024-12-26 15:40:00|2984.1|2981.1|2984.2|2981.2|2985.5|2982.5|2982.8|2979.8|437
1735227900000|2024-12-26 15:45:00|2983.2|2980.2|2987.3|2984.3|2987.9|2984.9|2982.9|2979.9|420
1735228200000|2024-12-26 15:50:00|2986.9|2983.9|2987.9|2984.9|2988.9|2985.9|2986.5|2983.5|402
1735228500000|2024-12-26 15:55:00|2987.7|2984.7|2983.6|2980.6|2988.4|2985.4|2983.1|2980.1|385
1735228800000|2024-12-26 16:00:00|2983.5|2980.5|2981.2|2978.2|2984.3|2981.3|2980.3|2977.3|347
1735229100000|2024-12-26 16:05:00|2981.3|2978.3|2982.6|2979.6|2984.5|2981.5|2980|2977|380
1735229400000|2024-12-26 16:10:00|2982.5|2979.5|2984.5|2981.5|2985.2|2982.2|2982.1|2979.1|296
1735229700000|2024-12-26 16:15:00|2984.4|2981.4|2982.4|2979.4|2985.1|2982.1|2981.9|2978.9|252
1735230000000|2024-12-26 16:20:00|2982.1|2979.1|2981.3|2978.3|2982.4|2979.3|2980.1|2977.1|296
1735230300000|2024-12-26 16:25:00|2981.1|2978.1|2979.1|2976.1|2981.3|2978.3|2978.8|2975.8|221
1735230600000|2024-12-26 16:30:00|2979|2976|2977.5|2974.5|2980.6|2977.6|2976.6|2973.6|260
1735230900000|2024-12-26 16:35:00|2977.3|2974.3|2977.1|2974.1|2977.9|2974.9|2975.7|2972.7|211
1735231200000|2024-12-26 16:40:00|2977.4|2974.4|2978.8|2975.8|2979.2|2976.2|2975.7|2972.7|299
1735231500000|2024-12-26 16:45:00|2978.5|2975.5|2977.7|2974.7|2979.3|2976.3|2975.7|2972.7|248
1735231800000|2024-12-26 16:50:00|2977.9|2974.9|2975.5|2972.5|2978.8|2975.8|2975.1|2972.1|234
1735232100000|2024-12-26 16:55:00|2975.3|2972.3|2974.9|2971.9|2976|2973|2974.4|2971.4|277
1735232400000|2024-12-26 17:00:00|2974.8|2971.8|2973.7|2970.7|2975.6|2972.6|2973.5|2970.6|266
1735232700000|2024-12-26 17:05:00|2973.8|2970.8|2971.4|2968.4|2974.1|2971.1|2970.8|2967.8|244
1735233000000|2024-12-26 17:10:00|2971.3|2968.3|2968|2965|2971.4|2968.4|2967.4|2964.4|205
1735233300000|2024-12-26 17:15:00|2967.9|2964.9|2962.2|2959.2|2968.8|2965.8|2961.5|2958.5|292
1735233600000|2024-12-26 17:20:00|2961.9|2958.9|2963.5|2960.5|2964.6|2961.6|2961.7|2958.7|236
1735233900000|2024-12-26 17:25:00|2963|2960|2959.6|2956.6|2963.5|2960.9|2959.3|2956.5|221
1735234200000|2024-12-26 17:30:00|2959.5|2957.5|2963.7|2960.7|2963.9|2961.5|2959|2956|287
1735234500000|2024-12-26 17:35:00|2963.8|2960.8|2966.3|2963.3|2966.8|2963.8|2963.2|2960.5|258
1735234800000|2024-12-26 17:40:00|2966.4|2963.4|2968.2|2965.2|2968.6|2965.8|2965.6|2962.7|209
1735235100000|2024-12-26 17:45:00|2968.3|2965.3|2968.1|2965.1|2969.7|2967|2966.8|2964.5|199
1735235400000|2024-12-26 17:50:00|2968.3|2965.3|2967.1|2964.1|2968.4|2965.6|2965|2962|221
1735235700000|2024-12-26 17:55:00|2966.7|2964.7|2967.1|2964.1|2968.5|2965.5|2966.1|2963.1|201
1735236000000|2024-12-26 18:00:00|2967.2|2964.2|2970.8|2968.8|2971.6|2969.2|2966.9|2963.9|264
1735236300000|2024-12-26 18:05:00|2970.9|2968.9|2972.7|2969.7|2974.2|2971.2|2970|2967.3|249
1735236600000|2024-12-26 18:10:00|2973.5|2970.5|2972.5|2969.5|2973.7|2970.7|2971.3|2968.3|231
1735236900000|2024-12-26 18:15:00|2972.3|2969.3|2974|2971|2974.7|2971.7|2971.5|2968.5|305
1735237200000|2024-12-26 18:20:00|2974.2|2971.2|2977.7|2975.7|2980.2|2977.2|2973.7|2970.7|328
1735237500000|2024-12-26 18:25:00|2977.6|2975.6|2980.2|2977.2|2981.7|2978.8|2977.6|2975.3|399
1735237800000|2024-12-26 18:30:00|2979.7|2977.7|2976.2|2973.2|2980.7|2978.1|2975.3|2972.7|384
1735238100000|2024-12-26 18:35:00|2975.9|2973.9|2974.6|2971.6|2977.6|2974.6|2973.6|2970.6|274
1735238400000|2024-12-26 18:40:00|2974.2|2971.2|2972.6|2969.6|2974.7|2971.7|2970.7|2967.7|292
1735238700000|2024-12-26 18:45:00|2972.7|2969.7|2974.6|2971.6|2975|2972|2972.4|2969.4|241
1735239000000|2024-12-26 18:50:00|2974.4|2971.4|2973.7|2970.7|2975.5|2972.5|2972.8|2969.8|276
1735239300000|2024-12-26 18:55:00|2973.6|2970.6|2970.5|2967.5|2974.5|2971.5|2970.4|2967.4|198
1735239600000|2024-12-26 19:00:00|2970.4|2967.4|2970.1|2967.1|2970.4|2967.9|2969|2966.1|274
1735239900000|2024-12-26 19:05:00|2969.9|2966.9|2969|2966|2970.1|2967.1|2966.9|2964.3|241
1735240200000|2024-12-26 19:10:00|2968.8|2966.8|2970.8|2967.8|2971.3|2968.3|2968.6|2966.1|237
1735240500000|2024-12-26 19:15:00|2971.1|2968.1|2972.5|2969.5|2974.6|2971.6|2970.7|2967.7|234
1735240800000|2024-12-26 19:20:00|2972.6|2969.6|2973.1|2970.1|2973.8|2970.8|2971.8|2968.8|199
1735241100000|2024-12-26 19:25:00|2973.3|2970.3|2975.9|2972.9|2976|2973|2972.2|2969.3|213
1735241400000|2024-12-26 19:30:00|2975.7|2972.7|2978.1|2975.1|2978.7|2975.7|2975.3|2972.3|261
1735241700000|2024-12-26 19:35:00|2978|2975|2978.4|2975.4|2979|2976|2976.5|2973.5|223
1735242000000|2024-12-26 19:40:00|2978.5|2975.5|2977.2|2974.2|2980.1|2977.1|2977.2|2974.2|192
1735242300000|2024-12-26 19:45:00|2977.1|2974.1|2977.2|2974.2|2978.5|2975.5|2977.1|2974.1|129
1735242600000|2024-12-26 19:50:00|2976.9|2973.9|2977.3|2974.3|2978|2975|2975.6|2972.9|149
1735242900000|2024-12-26 19:55:00|2977.2|2974.2|2977|2974|2977.7|2974.7|2975.7|2973.2|173
1735243200000|2024-12-26 20:00:00|2976.9|2973.9|2976|2973|2977.3|2974.6|2974.7|2971.7|161
1735243500000|2024-12-26 20:05:00|2976.9|2973.9|2978.3|2975.3|2978.5|2975.5|2975.8|2972.9|182
1735243800000|2024-12-26 20:10:00|2978.4|2975.4|2978.6|2975.6|2979.4|2976.4|2977.7|2974.7|175
1735244100000|2024-12-26 20:15:00|2978.4|2975.4|2980.5|2977.5|2980.5|2977.5|2978.4|2975.4|163
1735244400000|2024-12-26 20:20:00|2980.9|2977.9|2982.1|2979.1|2982.9|2979.9|2980.2|2977.6|223
1735244700000|2024-12-26 20:25:00|2982.3|2979.3|2982.8|2979.8|2983.2|2980.6|2980.9|2978.2|202
1735245000000|2024-12-26 20:30:00|2982.7|2979.7|2982.4|2979.4|2984.2|2981.3|2981.2|2978.6|157
1735245300000|2024-12-26 20:35:00|2982.5|2979.5|2981|2978|2982.7|2979.7|2980.5|2977.5|143
1735245600000|2024-12-26 20:40:00|2980.8|2977.8|2980.8|2977.8|2981.4|2978.4|2980.4|2977.4|142
1735245900000|2024-12-26 20:45:00|2980.7|2977.7|2980.9|2978.9|2981.4|2978.9|2979.9|2977.3|218
1735246200000|2024-12-26 20:50:00|2980.8|2978.8|2982.4|2979.4|2982.9|2979.9|2980.4|2978|169
1735246500000|2024-12-26 20:55:00|2982.1|2979.1|2981.3|2978.3|2982.5|2979.5|2981.1|2978.1|170
1735246800000|2024-12-26 21:00:00|2981.4|2978.4|2981.7|2978.7|2982.1|2979.1|2980.8|2977.8|105
1735247100000|2024-12-26 21:05:00|2981.8|2978.8|2981.6|2978.6|2982|2979|2980.8|2977.8|75
1735247400000|2024-12-26 21:10:00|2981.7|2978.7|2981.1|2978.1|2982|2979|2980.9|2977.9|79
1735247700000|2024-12-26 21:15:00|2981|2978|2981.3|2978.3|2981.9|2978.9|2981|2978|74
1735248000000|2024-12-26 21:20:00|2981.4|2978.4|2980.9|2977.9|2981.4|2978.4|2980.7|2977.7|68
1735248300000|2024-12-26 21:25:00|2980.8|2977.8|2981.6|2978.6|2981.8|2978.8|2980.7|2977.7|42
1735248600000|2024-12-26 21:30:00|2981.7|2978.7|2981.4|2978.4|2982.1|2979.1|2981.1|2978.1|50
1735248900000|2024-12-26 21:35:00|2982|2979|2981.3|2978.3|2982|2979|2981.2|2978.2|27
1735249200000|2024-12-26 21:40:00|2981.2|2978.2|2981.4|2978.4|2981.7|2978.7|2981|2978|48
1735249500000|2024-12-26 21:45:00|2981.3|2978.3|2981.6|2978.6|2982|2979|2981.1|2978.1|64
1735249800000|2024-12-26 21:50:00|2981.4|2978.4|2980.7|2977.7|2984.3|2978.5|2980.5|2977.5|71
1735250100000|2024-12-26 21:55:00|2980.6|2977.6|2984.6|2979|2988.4|2979.8|2978.9|2975.9|189
1735254000000|2024-12-26 23:00:00||2978.4||2978.4||2978.4||2978.4|1
1735255500000|2024-12-26 23:25:00|2981.9|2972.9|2979.5|2970.5|2983|2974|2979.5|2970.5|22
1735255800000|2024-12-26 23:30:00|2979.1|2970.1|2979.2|2970.2|2980.1|2971.1|2978.2|2969.2|71
1735256100000|2024-12-26 23:35:00|2979.1|2970.1|2978.9|2969.9|2980.4|2971.4|2978.6|2969.6|60
1735256400000|2024-12-26 23:40:00|2979.6|2970.6|2984.5|2977.9|2987.2|2978.4|2978.7|2969.7|118
1735256700000|2024-12-26 23:45:00|2984.2|2977.8|2984.3|2978|2987|2979.5|2981.3|2975.6|162
1735257000000|2024-12-26 23:50:00|2985.2|2976.2|2983.7|2975.9|2987.4|2978.6|2981|2974.6|153
1735257300000|2024-12-26 23:55:00|2981.7|2978.7|2983.3|2977.2|2985|2979.1|2981.5|2975.2|162
1735257600000|2024-12-27 00:00:00|2983.1|2975.5|2981.5|2976.3|2984.6|2977.3|2979.7|2973|181
1735257900000|2024-12-27 00:05:00|2981.4|2975.7|2982.2|2977.1|2983.7|2978.5|2979.8|2973.6|112
1735258200000|2024-12-27 00:10:00|2981.3|2978.3|2984.2|2976.2|2984.7|2979|2980.3|2974.1|157
1735258500000|2024-12-27 00:15:00|2983.2|2978|2983.1|2976.8|2984.2|2979.2|2981.5|2975.8|114
1735258800000|2024-12-27 00:20:00|2983.7|2976.2|2983.4|2976|2984.3|2979|2980.3|2974.7|114
1735259100000|2024-12-27 00:25:00|2983.5|2975.7|2982.7|2975.6|2984.5|2978.9|2980.4|2974.3|132
1735259400000|2024-12-27 00:30:00|2983|2975|2983.3|2976.6|2984.3|2979.2|2980.5|2975|120
1735259700000|2024-12-27 00:35:00|2983.5|2976.1|2981.4|2978.4|2984.8|2979.5|2980.7|2975.3|197
1735260000000|2024-12-27 00:40:00|2982.7|2976.6|2981.6|2974|2983.6|2978.3|2979.1|2973.4|356
1735260300000|2024-12-27 00:45:00|2981.7|2973.8|2983.1|2977.6|2984.8|2979.2|2979.2|2973.8|513
1735260600000|2024-12-27 00:50:00|2983|2977.7|2980.8|2974.9|2984.5|2979|2979.3|2973.3|432
1735260900000|2024-12-27 00:55:00|2980.9|2974.2|2981.1|2973.7|2982.6|2976.7|2978.6|2972.6|465
1735261200000|2024-12-27 01:00:00|2981.2|2974|2984.3|2977.1|2985.1|2979.8|2978.3|2972.1|631
1735261500000|2024-12-27 01:05:00|2984.4|2977.3|2984.9|2977.6|2986.1|2980.6|2982.1|2976|423
1735261800000|2024-12-27 01:10:00|2984.8|2977.7|2984.5|2977.8|2985.8|2980.2|2981.3|2975.1|465
1735262100000|2024-12-27 01:15:00|2984.6|2979.7|2983.9|2977.1|2986.7|2981.9|2981.8|2975.9|522
1735262400000|2024-12-27 01:20:00|2984|2977.4|2982.3|2976|2985.2|2980.1|2980.1|2974.2|497
1735262700000|2024-12-27 01:25:00|2982.2|2975.9|2979.7|2976.7|2983.2|2977.9|2979.1|2973|384
1735263000000|2024-12-27 01:30:00|2981.3|2974.9|2983.7|2976.8|2985.3|2979.7|2979.2|2973.1|544
1735263300000|2024-12-27 01:35:00|2981.8|2978.8|2984.4|2978|2986.3|2981.5|2980.7|2974.8|548
1735263600000|2024-12-27 01:40:00|2984.3|2977.9|2983.1|2977.4|2985.7|2980.7|2980.6|2974.2|564
1735263900000|2024-12-27 01:45:00|2983.2|2977.8|2986.4|2980.5|2988.1|2982.8|2981.9|2976.4|499
1735264200000|2024-12-27 01:50:00|2986|2980.8|2983.1|2980.1|2986.5|2982.1|2982.2|2976.7|422
1735264500000|2024-12-27 01:55:00|2984.4|2978.6|2981.8|2978.8|2984.4|2979.9|2980.9|2976|466
1735264800000|2024-12-27 02:00:00|2981.7|2978.7|2982.7|2977.1|2983.8|2978.8|2979.9|2974.9|397
1735265100000|2024-12-27 02:05:00|2981.3|2978.3|2980.9|2974.6|2983.8|2978.5|2979.2|2973.7|464
1735265400000|2024-12-27 02:10:00|2980.8|2974.7|2979.4|2973.5|2982.7|2977.6|2977.6|2972.3|477
1735265700000|2024-12-27 02:15:00|2979.1|2973.8|2979|2973.8|2981.6|2976.7|2977.8|2972.2|396
1735266000000|2024-12-27 02:20:00|2979.4|2973.6|2979.5|2974.1|2981.4|2976.3|2976.5|2971.3|235
1735266300000|2024-12-27 02:25:00|2979.6|2974.2|2979.7|2973.5|2981.6|2975.9|2977.7|2972.4|354
1735266600000|2024-12-27 02:30:00|2979.6|2973.6|2981.5|2975.3|2982.6|2977.2|2978.7|2972.1|467
1735266900000|2024-12-27 02:35:00|2981.6|2976.8|2984.7|2978.2|2985.3|2980.3|2979.5|2974.4|401
1735267200000|2024-12-27 02:40:00|2984.8|2978.1|2983.4|2977.4|2985.9|2979.8|2981.3|2976.3|360
1735267500000|2024-12-27 02:45:00|2983.5|2977.3|2990.3|2983.4|2991.7|2986.1|2981.6|2976.5|499
1735267800000|2024-12-27 02:50:00|2990.2|2983.5|2991.3|2985.5|2993.1|2987.4|2987.1|2981.2|671
1735268100000|2024-12-27 02:55:00|2991.4|2985.2|2989.4|2986.4|2993.1|2987.5|2988.9|2983.8|383
1735268400000|2024-12-27 03:00:00|2990.6|2985.2|2989|2983.5|2991.8|2986.7|2987.7|2982|438
1735268700000|2024-12-27 03:05:00|2989.1|2983.6|2988.6|2983.3|2990|2984.9|2986.2|2980.5|358
1735269000000|2024-12-27 03:10:00|2989.2|2983.2|2989.3|2983.5|2990.7|2986.3|2986.1|2980.9|316
1735269300000|2024-12-27 03:15:00|2989.2|2983.7|2987.1|2980.6|2990.6|2985|2985.5|2980.1|380
1735269600000|2024-12-27 03:20:00|2986.9|2980.7|2988.8|2982.3|2989|2983.4|2984.3|2979|410
1735269900000|2024-12-27 03:25:00|2988.7|2982.8|2987.6|2981.3|2990.7|2985.9|2986|2979.7|446
1735270200000|2024-12-27 03:30:00|2987.7|2981.4|2989.9|2984|2991.2|2985.6|2985.8|2980.7|449
1735270500000|2024-12-27 03:35:00|2990|2984.1|2986.8|2983.8|2990.9|2985.6|2986.3|2980.8|565
1735270800000|2024-12-27 03:40:00|2988.4|2982.5|2989.3|2983.8|2990.9|2985.2|2986.5|2981.3|356
1735271100000|2024-12-27 03:45:00|2989.4|2983.7|2989.9|2984.6|2991.1|2986.1|2988|2983.1|186
1735271400000|2024-12-27 03:50:00|2988.8|2985.8|2990.3|2987.3|2992.9|2987.4|2988.8|2983.5|225
1735271700000|2024-12-27 03:55:00|2991.3|2986.3|2991.4|2985.8|2992.7|2987.3|2988.8|2983.4|226
1735272000000|2024-12-27 04:00:00|2991.6|2985.7|2989.6|2986.6|2991.9|2987|2988.6|2983.3|206
1735272300000|2024-12-27 04:05:00|2989.7|2986.7|2990.9|2985.8|2992.2|2987.3|2988.9|2983.5|316
1735272600000|2024-12-27 04:10:00|2990.8|2986.9|2988.6|2985.6|2991.3|2987|2988.5|2983.8|104
1735272900000|2024-12-27 04:15:00|2989.6|2984.5|2989.2|2984.1|2991.1|2986.6|2988.1|2983.5|144
1735273200000|2024-12-27 04:20:00|2989.5|2984|2988.5|2985.5|2990.5|2985.6|2987.9|2982.8|194
1735273500000|2024-12-27 04:25:00|2988.6|2985.6|2988.3|2985.3|2991.4|2986.1|2988.2|2983.3|164
1735273800000|2024-12-27 04:30:00|2988.4|2985.4|2987.7|2984.7|2990.4|2985.5|2987.5|2982.4|147
1735274100000|2024-12-27 04:35:00|2987.3|2984.3|2987.6|2982.1|2989.2|2984.7|2986|2980.7|321
1735274400000|2024-12-27 04:40:00|2987.5|2982.2|2986.8|2983.8|2988.9|2983.8|2986.1|2980.5|167
1735274700000|2024-12-27 04:45:00|2988.1|2982.5|2985.9|2980.5|2989.1|2983.8|2984.6|2979.7|336
1735275000000|2024-12-27 04:50:00|2986|2980.4|2984|2978.8|2986.5|2981.7|2982.6|2977.8|320
1735275300000|2024-12-27 04:55:00|2984.1|2979.9|2983.4|2978.1|2985.6|2979.9|2982|2976.6|266
1735275600000|2024-12-27 05:00:00|2983.3|2978|2982.3|2979.3|2985.3|2979.3|2981|2975.3|436
1735275900000|2024-12-27 05:05:00|2983.6|2978.1|2982.8|2976.5|2985|2979.3|2980.6|2975.3|392
1735276200000|2024-12-27 05:10:00|2982.9|2976.4|2983|2977|2983.6|2978.8|2980.6|2976|387
1735276500000|2024-12-27 05:15:00|2982.6|2976.9|2981.7|2978.7|2985.1|2979.6|2981.4|2975.9|388
1735276800000|2024-12-27 05:20:00|2982.8|2977.7|2982.6|2979.6|2985|2979.7|2981.6|2976.5|268
1735277100000|2024-12-27 05:25:00|2983.7|2978.5|2985.1|2982.1|2988.1|2982.4|2982.6|2978|473
1735277400000|2024-12-27 05:30:00|2986.3|2980.7|2984.2|2981.2|2988.3|2983.1|2982.2|2976.9|626
1735277700000|2024-12-27 05:35:00|2985.4|2979.9|2985.8|2979.5|2988.1|2982.2|2984|2978.4|315
1735278000000|2024-12-27 05:40:00|2986.9|2978.4|2986|2980.7|2987.8|2982.6|2984.2|2978.1|405
1735278300000|2024-12-27 05:45:00|2985.8|2980.6|2984.1|2981.1|2987.2|2982.1|2983|2977.3|434
1735278600000|2024-12-27 05:50:00|2985.1|2980|2986.2|2980.3|2988.5|2983.2|2984|2978.3|288
1735278900000|2024-12-27 05:55:00|2986.1|2980.4|2983.5|2978.1|2986.3|2981.9|2981.8|2976.3|271
1735279200000|2024-12-27 06:00:00|2982.2|2979.2|2985.8|2980.2|2986.7|2981.6|2981.4|2976.7|392
1735279500000|2024-12-27 06:05:00|2984.5|2981.5|2985.3|2977|2987.8|2982.6|2982.5|2976.3|577
1735279800000|2024-12-27 06:10:00|2984.3|2978.4|2986.7|2980.7|2987.6|2982.4|2982.5|2976.7|408
1735280100000|2024-12-27 06:15:00|2986.5|2981|2986.3|2980.8|2988.6|2983|2984.6|2979.2|379
1735280400000|2024-12-27 06:20:00|2986.4|2980.7|2988.8|2982.7|2990.5|2985.3|2985|2980.2|358
1735280700000|2024-12-27 06:25:00|2986.9|2983.9|2989|2983.4|2990.1|2984.8|2986.2|2980.7|349
1735281000000|2024-12-27 06:30:00|2989.1|2983.3|2986.8|2981|2990.1|2984.7|2984.6|2979|426
1735281300000|2024-12-27 06:35:00|2986.5|2981.2|2983.5|2980.5|2987.9|2982.7|2983|2977.2|496
1735281600000|2024-12-27 06:40:00|2983.6|2980.6|2983.9|2980.9|2986.3|2981.2|2981.1|2976.9|433
1735281900000|2024-12-27 06:45:00|2983.8|2980.8|2985.2|2980.2|2986.4|2981.7|2983.3|2978.5|428
1735282200000|2024-12-27 06:50:00|2984.2|2981.2|2984.6|2979.5|2986.5|2981.6|2983|2977.9|211
1735282500000|2024-12-27 06:55:00|2983.6|2979.4|2984.2|2979.1|2986.3|2981.3|2982.2|2976.9|333
1735282800000|2024-12-27 07:00:00|2984.1|2979|2983.4|2980.4|2985.8|2980.7|2981.6|2977.3|344
1735283100000|2024-12-27 07:05:00|2983.6|2980.6|2987.4|2982.2|2988.7|2983.6|2982.7|2979.2|440
1735283400000|2024-12-27 07:10:00|2986.2|2983.2|2985.8|2982.8|2988.4|2984|2985.1|2980.8|365
1735283700000|2024-12-27 07:15:00|2985.6|2980.5|2986.9|2981.9|2988.5|2983.8|2983.8|2979.9|303
1735284000000|2024-12-27 07:20:00|2986|2983|2988.9|2985.9|2991.1|2986.3|2985.7|2981.1|283
1735284300000|2024-12-27 07:25:00|2988.8|2985.8|2988.2|2985.2|2991.5|2986.3|2987.1|2983|190
1735284600000|2024-12-27 07:30:00|2987.5|2984.5|2989.6|2984.5|2991.8|2986.8|2985.7|2981.8|346
1735284900000|2024-12-27 07:35:00|2988.5|2985.5|2988.5|2985.5|2990.1|2985.6|2987|2982.1|220
1735285200000|2024-12-27 07:40:00|2988.4|2985.4|2987.1|2981.8|2990.5|2985.8|2985.1|2981.3|208
1735285500000|2024-12-27 07:45:00|2985.2|2982.2|2984.4|2981.4|2988.4|2983.9|2983.9|2979.6|392
1735285800000|2024-12-27 07:50:00|2985|2982|2980.4|2977.4|2986.2|2982|2979|2975.5|456
1735286100000|2024-12-27 07:55:00|2979.8|2976.8|2979.2|2976.2|2981.8|2978|2978.4|2974.8|403
1735286400000|2024-12-27 08:00:00|2979.1|2976.1|2973.1|2970.1|2980.7|2976.6|2971.9|2967.9|277
1735286700000|2024-12-27 08:05:00|2973|2970|2973.9|2970.9|2975.2|2971.2|2971.9|2967.5|295
1735287000000|2024-12-27 08:10:00|2974.1|2971.1|2976.9|2973.9|2979.2|2975.2|2974.1|2970.1|301
1735287300000|2024-12-27 08:15:00|2977|2974|2976.1|2973.1|2978.9|2975.1|2975|2970.5|349
1735287600000|2024-12-27 08:20:00|2976.5|2973.5|2978|2972.8|2979|2975.7|2975.5|2971.6|331
1735287900000|2024-12-27 08:25:00|2977.2|2974.2|2977.2|2974.2|2978.8|2975.2|2976.5|2971.9|266
1735288200000|2024-12-27 08:30:00|2977.4|2974.4|2977.5|2974.5|2979.5|2975.6|2976.6|2971.9|232
1735288500000|2024-12-27 08:35:00|2978.6|2973.4|2976.1|2973.1|2979.1|2974.9|2974.6|2970.2|245
1735288800000|2024-12-27 08:40:00|2976|2973|2973.2|2970.2|2976.9|2973.2|2973.2|2969|217
1735289100000|2024-12-27 08:45:00|2973.1|2970.1|2973.3|2970.3|2974.7|2971.3|2971.9|2967.5|285
1735289400000|2024-12-27 08:50:00|2973.2|2970.2|2971.2|2968.2|2973.2|2970.2|2970.5|2966|207
1735289700000|2024-12-27 08:55:00|2971.3|2968.3|2972|2969|2974.2|2971.2|2971.2|2966.6|212
1735290000000|2024-12-27 09:00:00|2971.6|2968.6|2969.5|2966.5|2973.3|2970.3|2968.9|2964.1|246
1735290300000|2024-12-27 09:05:00|2969.3|2966.3|2969.7|2966.7|2971.9|2968.2|2968.9|2964.5|223
1735290600000|2024-12-27 09:10:00|2970|2967|2968.4|2965.4|2971|2967|2966.6|2962.5|195
1735290900000|2024-12-27 09:15:00|2968|2965|2971.8|2968.8|2972.5|2969.3|2966.6|2962.5|282
1735291200000|2024-12-27 09:20:00|2971.7|2968.7|2970.8|2967.8|2972.6|2969.6|2970.1|2965.7|202
1735291500000|2024-12-27 09:25:00|2970.4|2967.4|2971.1|2968.1|2972.6|2969.2|2969.9|2966.3|162
1735291800000|2024-12-27 09:30:00|2971.5|2968.5|2968.4|2965.4|2971.9|2968.5|2968.2|2964|195
1735292100000|2024-12-27 09:35:00|2968.3|2965.3|2970.4|2967.4|2971.3|2967.8|2967.9|2963.5|180
1735292400000|2024-12-27 09:40:00|2970.2|2967.2|2968.3|2965.3|2971.3|2967.5|2968.3|2963.8|151
1735292700000|2024-12-27 09:45:00|2968.5|2965.5|2967.5|2964.5|2969.3|2965.7|2966.2|2961.7|208
1735293000000|2024-12-27 09:50:00|2967.3|2964.3|2966|2963|2968.5|2964.3|2966|2961.3|142
1735293300000|2024-12-27 09:55:00|2967.3|2961.3|2965.4|2962.4|2967.9|2964|2965.3|2960.8|191
1735293600000|2024-12-27 10:00:00|2966.5|2961.4|2966|2963|2967.2|2964|2964.6|2960|211
1735293900000|2024-12-27 10:05:00|2966.3|2963.3|2963.9|2960.9|2966.3|2963.3|2963.7|2959|170
1735294200000|2024-12-27 10:10:00|2963.5|2960.5|2966.9|2963.9|2967.6|2964.3|2963.4|2960.3|229
1735294500000|2024-12-27 10:15:00|2967.1|2964.1|2965.4|2962.4|2968.4|2965.3|2965|2962|167
1735294800000|2024-12-27 10:20:00|2965|2962|2964.1|2961.1|2966.6|2963.3|2963.9|2959.3|166
1735295100000|2024-12-27 10:25:00|2963.9|2960.9|2964.6|2961.6|2966.4|2962.8|2963.3|2958.7|196
1735295400000|2024-12-27 10:30:00|2964.4|2961.4|2962.6|2959.6|2967.2|2963.7|2961.9|2957.9|316
1735295700000|2024-12-27 10:35:00|2962.5|2959.5|2959.7|2954.5|2964.3|2960.1|2958|2953.4|282
1735296000000|2024-12-27 10:40:00|2958.6|2955.6|2958.7|2955.7|2960.5|2957.2|2956|2951.7|326
1735296300000|2024-12-27 10:45:00|2958.2|2955.2|2961.3|2958.3|2961.9|2958.9|2958.1|2953.9|260
1735296600000|2024-12-27 10:50:00|2961.2|2958.2|2961.5|2958.5|2964|2959.9|2959.8|2955.9|287
1735296900000|2024-12-27 10:55:00|2961.6|2958.6|2961.5|2958.5|2963|2959.2|2959.6|2955.1|224
1735297200000|2024-12-27 11:00:00|2961.9|2958.9|2960.8|2957.8|2962.5|2958.9|2959.5|2954.9|200
1735297500000|2024-12-27 11:05:00|2960.7|2957.7|2963|2960|2963.8|2960.3|2959.5|2955.3|250
1735297800000|2024-12-27 11:10:00|2962.7|2959.7|2964.4|2958.4|2964.4|2960.6|2961.7|2957|211
1735298100000|2024-12-27 11:15:00|2963.2|2960.2|2962.7|2959.7|2965.4|2961.9|2962.4|2958.6|227
1735298400000|2024-12-27 11:20:00|2962.6|2959.6|2965|2962|2965.2|2962.2|2962.1|2957.4|166
1735298700000|2024-12-27 11:25:00|2965.3|2962.3|2962.6|2959.6|2965.5|2962.4|2962.6|2957.8|216
1735299000000|2024-12-27 11:30:00|2962.5|2959.5|2964.9|2961.9|2965.5|2962.1|2961.8|2957.1|140
1735299300000|2024-12-27 11:35:00|2965.1|2962.1|2965|2962|2966.6|2963.5|2964.1|2959.9|122
1735299600000|2024-12-27 11:40:00|2964.7|2961.7|2967|2964|2967.6|2964.1|2964.3|2959.5|196
1735299900000|2024-12-27 11:45:00|2967.1|2964.1|2970|2965|2971.1|2966.9|2966|2961.5|211
1735300200000|2024-12-27 11:50:00|2969.1|2966.1|2969.8|2966.8|2971|2967.4|2968.1|2963.5|229
1735300500000|2024-12-27 11:55:00|2969.9|2966.9|2969.8|2966.8|2972|2968.1|2968.8|2965.1|239
1735300800000|2024-12-27 12:00:00|2970|2967|2969.4|2966.4|2970.8|2967.7|2967.5|2964.3|284
1735301100000|2024-12-27 12:05:00|2969.1|2966.1|2970.9|2967.9|2971.4|2968.4|2967.7|2964|325
1735301400000|2024-12-27 12:10:00|2970.5|2967.5|2969.4|2966.4|2972.5|2969.2|2968.9|2964.2|285
1735301700000|2024-12-27 12:15:00|2969.6|2966.6|2970.4|2967.4|2972.3|2968.6|2967.1|2962.7|279
1735302000000|2024-12-27 12:20:00|2970.6|2967.6|2968.3|2965.3|2971.5|2967.6|2968.3|2963.6|269
1735302300000|2024-12-27 12:25:00|2969.7|2963.7|2966.8|2963.8|2970.1|2966.5|2965.9|2961.8|246
1735302600000|2024-12-27 12:30:00|2967.4|2964.4|2966.9|2963.9|2967.9|2964.6|2964.1|2960.1|231
1735302900000|2024-12-27 12:35:00|2967|2964|2967|2964|2968.7|2965.3|2965.3|2960.8|258
1735303200000|2024-12-27 12:40:00|2966.9|2963.9|2964.9|2961.9|2969.2|2965.1|2964.2|2960.3|256
1735303500000|2024-12-27 12:45:00|2965|2962|2962.9|2959.9|2966.8|2962.6|2962.4|2958.7|255
1735303800000|2024-12-27 12:50:00|2964.3|2958.9|2959.2|2956.2|2964.3|2960.4|2959.2|2955|188
1735304100000|2024-12-27 12:55:00|2959.3|2956.3|2955.9|2952.9|2960.4|2956.3|2955.6|2951.5|309
1735304400000|2024-12-27 13:00:00|2956|2953|2947.4|2944.4|2957.9|2954.9|2944.8|2941.5|784
1735304700000|2024-12-27 13:05:00|2948.7|2942.7|2938.8|2932.8|2948.7|2944.8|2935.6|2931.6|864
1735305000000|2024-12-27 13:10:00|2937.2|2934.2|2949.9|2944.7|2951.2|2947.3|2935.9|2932|873
1735305300000|2024-12-27 13:15:00|2949.6|2944.6|2953.6|2948.2|2956.2|2952.8|2948.6|2944.5|903
1735305600000|2024-12-27 13:20:00|2953.4|2948.4|2943.4|2940.4|2953.4|2948.6|2941.5|2937.7|904
1735305900000|2024-12-27 13:25:00|2942.9|2939.9|2939.5|2936.5|2945.2|2941.2|2938.9|2934.8|746
1735306200000|2024-12-27 13:30:00|2940.4|2935.3|2939.2|2936.2|2942.6|2938.4|2936|2932.1|799
1735306500000|2024-12-27 13:35:00|2939.1|2936.1|2942.9|2939.9|2945.5|2941.6|2937.5|2933.9|700
1735306800000|2024-12-27 13:40:00|2942.8|2939.8|2948.2|2943.2|2951|2947|2941.3|2937.8|645
1735307100000|2024-12-27 13:45:00|2947.2|2944.2|2950.4|2947.4|2952.7|2948.8|2945.9|2942.4|606
1735307400000|2024-12-27 13:50:00|2950.7|2947.7|2947.1|2944.1|2953.4|2949.4|2946.6|2942.7|574
1735307700000|2024-12-27 13:55:00|2947|2944|2947.1|2944.1|2950.9|2947.2|2945.7|2941.5|544
1735308000000|2024-12-27 14:00:00|2947.2|2944.2|2945.3|2942.3|2948.8|2945.1|2943|2939.4|478
1735308300000|2024-12-27 14:05:00|2945.5|2942.5|2943.1|2940.1|2948.3|2944|2943.1|2939.3|469
1735308600000|2024-12-27 14:10:00|2943.2|2940.2|2944.9|2941.9|2947.5|2943.7|2942.4|2938.9|445
1735308900000|2024-12-27 14:15:00|2945.2|2942.2|2951.9|2948.9|2953.8|2950.3|2944.5|2941|440
1735309200000|2024-12-27 14:20:00|2951.8|2948.8|2949.6|2946.6|2955.3|2951.7|2949.5|2945|406
1735309500000|2024-12-27 14:25:00|2949.9|2946.9|2951.1|2948.1|2953.3|2948.7|2947.8|2943.7|453
1735309800000|2024-12-27 14:30:00|2952.8|2947.1|2951.5|2948.5|2953.3|2949.4|2944.9|2941.5|1136
1735310100000|2024-12-27 14:35:00|2951.6|2948.6|2954.6|2951.6|2955.9|2952.1|2948.5|2945|967
1735310400000|2024-12-27 14:40:00|2954.7|2951.7|2952.6|2949.6|2957|2953.8|2949.6|2946.5|928
1735310700000|2024-12-27 14:45:00|2952.7|2949.7|2958.4|2955.4|2961.4|2957.7|2951.8|2948.2|853
1735311000000|2024-12-27 14:50:00|2958.5|2955.5|2955.6|2952.6|2961.2|2957.8|2955.5|2952.3|789
1735311300000|2024-12-27 14:55:00|2955.2|2952.2|2952.1|2949.1|2956.4|2952.6|2951.2|2947.1|619
1735311600000|2024-12-27 15:00:00|2952.3|2949.3|2953|2950|2957.6|2953.4|2951.4|2947.3|674
1735311900000|2024-12-27 15:05:00|2953.1|2950.1|2949.3|2946.3|2954|2951|2947.2|2942.9|640
1735312200000|2024-12-27 15:10:00|2949.5|2946.5|2943.4|2940.4|2949.7|2946.5|2939.2|2936.2|663
1735312500000|2024-12-27 15:15:00|2943.5|2940.5|2947|2941|2947|2942.6|2941.4|2937.9|605
1735312800000|2024-12-27 15:20:00|2945.4|2942.4|2946.4|2943.4|2950|2945.6|2943|2938.6|563
1735313100000|2024-12-27 15:25:00|2946|2943|2941.5|2938.5|2948.1|2944.2|2941.2|2937.5|570
1735313400000|2024-12-27 15:30:00|2941.4|2938.4|2940.8|2937.8|2944|2940|2938.3|2935.3|707
1735313700000|2024-12-27 15:35:00|2940.2|2937.2|2944.6|2941.6|2945.9|2942.9|2938.1|2935.1|613
1735314000000|2024-12-27 15:40:00|2945.1|2942.1|2949.4|2946.4|2950.3|2947.3|2944.4|2941.4|694
1735314300000|2024-12-27 15:45:00|2949.5|2946.5|2954|2951|2954.4|2951.4|2947.7|2943.9|683
1735314600000|2024-12-27 15:50:00|2954.1|2951.1|2951.4|2948.4|2954.5|2951.5|2950.7|2946.9|561
1735314900000|2024-12-27 15:55:00|2951.3|2948.3|2949.8|2946.8|2952.4|2949.4|2948.4|2945.4|573
1735315200000|2024-12-27 16:00:00|2949.7|2946.7|2945.9|2942.9|2952.4|2948.3|2945.4|2942.4|579
1735315500000|2024-12-27 16:05:00|2946.4|2943.4|2946.3|2943.3|2950.6|2946.9|2946.3|2942.2|514
1735315800000|2024-12-27 16:10:00|2946.8|2943.8|2946.2|2943.2|2949.8|2945.9|2945.1|2942.1|376
1735316100000|2024-12-27 16:15:00|2945.5|2942.5|2944.2|2941.2|2948.7|2945.7|2944.1|2941.1|456
1735316400000|2024-12-27 16:20:00|2944.8|2941.8|2948.6|2945.6|2950.2|2946.4|2943.6|2939.6|473
1735316700000|2024-12-27 16:25:00|2948.5|2945.5|2950.6|2947.6|2952.5|2948.9|2947.9|2944.2|458
1735317000000|2024-12-27 16:30:00|2950|2947|2950.9|2947.9|2953.8|2950.2|2948.7|2944.9|494
1735317300000|2024-12-27 16:35:00|2950.6|2947.6|2948.7|2945.7|2951.4|2948.4|2948.6|2945.6|290
1735317600000|2024-12-27 16:40:00|2948.6|2945.6|2945.5|2942.5|2949.2|2946.2|2944.6|2941.6|306
1735317900000|2024-12-27 16:45:00|2946.2|2943.2|2948|2945|2949.2|2946.2|2945.5|2942.5|404
1735318200000|2024-12-27 16:50:00|2947.4|2944.4|2942|2939|2949.1|2946.1|2941.7|2938.7|392
1735318500000|2024-12-27 16:55:00|2942.2|2939.2|2942.8|2939.8|2944.2|2941.2|2940.8|2937.8|425
1735318800000|2024-12-27 17:00:00|2942.9|2939.9|2939.2|2936.2|2943.7|2940.1|2938.8|2934.6|456
1735319100000|2024-12-27 17:05:00|2939|2936|2940.3|2937.3|2941.6|2937.9|2938.5|2934.2|375
1735319400000|2024-12-27 17:10:00|2940.2|2937.2|2939.1|2936.1|2941.5|2937.4|2936.8|2932.9|346
1735319700000|2024-12-27 17:15:00|2938.6|2935.6|2939|2936|2942.5|2938.1|2938.6|2934.5|331
1735320000000|2024-12-27 17:20:00|2939.2|2936.2|2938.4|2935.4|2941|2936.6|2937.3|2933.6|366
1735320300000|2024-12-27 17:25:00|2938.3|2935.3|2938.4|2935.4|2942|2937.7|2937.4|2933.7|380
1735320600000|2024-12-27 17:30:00|2938.3|2935.3|2938.4|2935.4|2941.4|2937.3|2937.3|2933.5|446
1735320900000|2024-12-27 17:35:00|2938.1|2935.1|2936.8|2933.8|2940|2935.7|2934.7|2931.2|441
1735321200000|2024-12-27 17:40:00|2937.8|2934.8|2940|2937|2942.9|2938.6|2936.7|2933|435
1735321500000|2024-12-27 17:45:00|2940.1|2937.1|2939.1|2936.1|2942.8|2938.6|2938.2|2934.6|250
1735321800000|2024-12-27 17:50:00|2939|2936|2938.8|2935.8|2943.2|2938.8|2937.7|2934.4|305
1735322100000|2024-12-27 17:55:00|2938.7|2935.7|2940|2937|2941.4|2937.1|2937.7|2933.7|306
1735322400000|2024-12-27 18:00:00|2941|2936|2942.5|2939.5|2944|2940|2939.1|2935|298
1735322700000|2024-12-27 18:05:00|2942.4|2939.4|2942.3|2939.3|2944.6|2940.5|2941.1|2937.2|288
1735323000000|2024-12-27 18:10:00|2942.4|2939.4|2943.2|2940.2|2945.2|2940.9|2942.3|2938.3|254
1735323300000|2024-12-27 18:15:00|2943.1|2940.1|2942.7|2936.7|2945|2940.8|2940.9|2936.4|268
1735323600000|2024-12-27 18:20:00|2941.2|2938.2|2940.2|2937.2|2943.9|2940.1|2939.9|2936|259
1735323900000|2024-12-27 18:25:00|2940.6|2937.6|2939.3|2936.3|2942|2938.1|2938.6|2934.7|283
1735324200000|2024-12-27 18:30:00|2939.5|2936.5|2942.1|2939.1|2944.2|2939.6|2938.8|2935.2|287
1735324500000|2024-12-27 18:35:00|2943.5|2937.5|2943.3|2940.3|2945.4|2941.1|2942|2937.5|247
1735324800000|2024-12-27 18:40:00|2943.4|2940.4|2944.3|2941.3|2945.5|2941.6|2943|2938.7|226
1735325100000|2024-12-27 18:45:00|2944.4|2941.4|2942.3|2939.3|2945.5|2941.4|2941|2938|248
1735325400000|2024-12-27 18:50:00|2942.2|2939.2|2944.1|2941.1|2945.8|2941.3|2941.9|2937.7|211
1735325700000|2024-12-27 18:55:00|2944.2|2941.2|2943.9|2940.9|2946.4|2942.5|2943.6|2939.2|232
1735326000000|2024-12-27 19:00:00|2944|2941|2944.5|2941.5|2946|2941.5|2942.4|2938.2|257
1735326300000|2024-12-27 19:05:00|2944.4|2941.4|2944.5|2941.5|2946.4|2942.4|2943.5|2939.1|258
1735326600000|2024-12-27 19:10:00|2944.9|2941.9|2943.9|2940.9|2946.7|2942.6|2942.9|2938.9|175
1735326900000|2024-12-27 19:15:00|2943.7|2940.7|2945.1|2942.1|2946.6|2942.4|2942.9|2938.4|191
1735327200000|2024-12-27 19:20:00|2945.2|2942.2|2943.2|2940.2|2946.3|2942.3|2943|2938.9|209
1735327500000|2024-12-27 19:25:00|2943.8|2940.8|2943.4|2940.4|2945|2941.5|2942.1|2938.3|170
1735327800000|2024-12-27 19:30:00|2943.5|2940.5|2943.8|2940.8|2945.5|2941.6|2941.9|2938.8|250
1735328100000|2024-12-27 19:35:00|2943.9|2940.9|2942.2|2939.2|2945.5|2941.1|2941.7|2938.7|186
1735328400000|2024-12-27 19:40:00|2942.1|2939.1|2943.2|2940.2|2944.7|2940.5|2941.7|2937.3|121
1735328700000|2024-12-27 19:45:00|2943.3|2940.3|2944.5|2941.5|2945.2|2942.2|2942.7|2938.2|131
1735329000000|2024-12-27 19:50:00|2944.6|2941.6|2945.6|2942.6|2946.7|2943.2|2943.8|2939.3|163
1735329300000|2024-12-27 19:55:00|2945.7|2942.7|2945.5|2942.5|2948.3|2944.4|2945.1|2940.5|195
1735329600000|2024-12-27 20:00:00|2944.9|2941.9|2943.2|2940.2|2946.9|2943|2942.1|2937|299
1735329900000|2024-12-27 20:05:00|2944.1|2941.1|2942.6|2939.6|2944.9|2941.2|2940.9|2935.7|294
1735330200000|2024-12-27 20:10:00|2942.7|2939.7|2939.8|2936.8|2942.8|2939.8|2938.8|2935.8|234
1735330500000|2024-12-27 20:15:00|2939.9|2936.9|2938.4|2935.4|2940.3|2937.3|2938.2|2935.2|243
1735330800000|2024-12-27 20:20:00|2938.6|2935.6|2936.2|2933.2|2938.6|2935.6|2935.5|2932.6|221
1735331100000|2024-12-27 20:25:00|2936.1|2933.1|2935.5|2932.5|2937.1|2934.1|2935.4|2932.4|205
1735331400000|2024-12-27 20:30:00|2935.4|2932.4|2936.2|2933.2|2937.7|2934|2934.7|2930|261
1735331700000|2024-12-27 20:35:00|2938.1|2932.7|2935.9|2932.9|2938.1|2933.7|2934.7|2929.9|200
1735332000000|2024-12-27 20:40:00|2936|2933|2935.8|2932.8|2936.6|2933.6|2934.7|2930.7|248
1735332300000|2024-12-27 20:45:00|2935.9|2932.9|2936.9|2933.9|2937.9|2933.9|2935.2|2931.5|212
1735332600000|2024-12-27 20:50:00|2937.2|2934.2|2938.7|2935.7|2940.7|2937|2936.8|2932.4|370
1735332900000|2024-12-27 20:55:00|2938.6|2935.6|2940|2937|2940.3|2937.3|2937.6|2934.6|305
1735333200000|2024-12-27 21:00:00|2940.1|2937.1|2938.5|2935.5|2940.9|2937.9|2937.4|2934.4|227
1735333500000|2024-12-27 21:05:00|2938.1|2935.1|2936.9|2933.9|2939|2936|2936.6|2933.6|145
1735333800000|2024-12-27 21:10:00|2936.6|2933.6|2937.2|2934.2|2937.7|2934.7|2936.2|2933.2|160
1735334100000|2024-12-27 21:15:00|2937.3|2934.3|2937|2934|2937.8|2934.8|2936.3|2933.3|109
1735334400000|2024-12-27 21:20:00|2937.2|2934.2|2936.3|2933.3|2937.3|2934.3|2936.1|2933.1|121
1735334700000|2024-12-27 21:25:00|2936.4|2933.4|2936.4|2933.4|2936.9|2933.9|2936.2|2933.2|63
1735335000000|2024-12-27 21:30:00|2936.5|2933.5|2936.5|2933.5|2936.8|2933.8|2935.2|2932.2|166
1735335300000|2024-12-27 21:35:00|2936.4|2933.4|2937.2|2934.2|2937.3|2934.3|2935.9|2932.9|108
1735335600000|2024-12-27 21:40:00|2936.8|2933.8|2937.4|2934.4|2937.5|2934.5|2936.7|2933.7|104
1735335900000|2024-12-27 21:45:00|2937.2|2934.2|2941.8|2934|2941.8|2936.8|2937.2|2933.7|202
1735336200000|2024-12-27 21:50:00|2939.4|2936.4|2940.4|2937.4|2943.1|2938.7|2939|2933.8|277
1735336500000|2024-12-27 21:55:00|2940.8|2937.8|2940.3|2937.3|2944.8|2938.3|2939.3|2933|305
1735513200000|2024-12-29 23:00:00|2945.7|2936.4|2946.8|2940.7|2956.8|2942.8|2942.4|2934.6|120
1735513500000|2024-12-29 23:05:00|2945.4|2942.4|2946.4|2943.4|2947.3|2943.4|2944.3|2939.8|154
1735513800000|2024-12-29 23:10:00|2947.2|2941.6|2947.1|2944.1|2948|2944.2|2945.4|2940.6|98
1735514100000|2024-12-29 23:15:00|2946.7|2943.7|2948.4|2945.4|2948.7|2945.7|2946.1|2943.1|148
1735514400000|2024-12-29 23:20:00|2948.7|2945.7|2948|2945|2949.8|2946.8|2947.2|2944.2|165
1735514700000|2024-12-29 23:25:00|2948.6|2945.6|2946.7|2943.7|2949.3|2946.3|2946.1|2943.1|163
1735515000000|2024-12-29 23:30:00|2947.1|2944.1|2944.2|2941.2|2947.4|2944.4|2943.8|2940.8|135
1735515300000|2024-12-29 23:35:00|2944.1|2941.1|2944.9|2941.9|2945.7|2942.7|2944.1|2940.1|127
1735515600000|2024-12-29 23:40:00|2945.1|2942.1|2946.3|2943.3|2947.3|2944.3|2945.1|2942.1|85
1735515900000|2024-12-29 23:45:00|2946.9|2943.9|2948|2942.9|2950|2945.1|2945.8|2941.6|175
1735516200000|2024-12-29 23:50:00|2946.4|2943.4|2947.9|2941.4|2949.7|2944.9|2945.9|2941.1|132
1735516500000|2024-12-29 23:55:00|2946.6|2943.6|2947.4|2944.4|2949.6|2945|2945.8|2941.3|113
1735516800000|2024-12-30 00:00:00|2947|2944|2946.1|2943.1|2949.8|2945.2|2945.3|2941|172
1735517100000|2024-12-30 00:05:00|2945.3|2942.3|2944.2|2941.2|2948.5|2944.1|2944.2|2939.3|195
1735517400000|2024-12-30 00:10:00|2945.4|2940.2|2943.5|2940.5|2947.7|2943.2|2943.5|2939.6|181
1735517700000|2024-12-30 00:15:00|2943.6|2940.6|2944|2941|2946.9|2941.6|2942.9|2937|163
1735518000000|2024-12-30 00:20:00|2944.1|2941.1|2944.6|2941.6|2947.7|2943.1|2944|2938.7|142
1735518300000|2024-12-30 00:25:00|2946.6|2939.6|2946.6|2941.4|2947.4|2943.1|2943.6|2937.8|176
1735518600000|2024-12-30 00:30:00|2944.4|2939.4|2945.6|2940.5|2947.6|2943|2942.9|2938.2|144
1735518900000|2024-12-30 00:35:00|2945.2|2938.4|2943.5|2940.5|2946.1|2941.3|2942.5|2937.1|118
1735519200000|2024-12-30 00:40:00|2945.9|2936.9|2945.7|2939.9|2946.3|2941.7|2942.6|2936.9|115
1735519500000|2024-12-30 00:45:00|2945.8|2939.8|2944.1|2941.1|2947.3|2942.8|2943.9|2938.7|135
1735519800000|2024-12-30 00:50:00|2945.8|2939.4|2943.5|2940.5|2947.1|2942.4|2943|2937.3|101
1735520100000|2024-12-30 00:55:00|2944.6|2938.6|2944.7|2939.7|2946.2|2940.7|2942.5|2937|143
1735520400000|2024-12-30 01:00:00|2943.7|2940.7|2939.9|2934.1|2947.6|2942.6|2934.9|2929.6|754
1735520700000|2024-12-30 01:05:00|2939.8|2934.2|2939.6|2933.8|2944.5|2939.5|2938.4|2932.4|510
1735521000000|2024-12-30 01:10:00|2940.6|2932.8|2940.8|2934.5|2942.9|2936.3|2936.8|2931.1|410
1735521300000|2024-12-30 01:15:00|2942.1|2933.5|2945.1|2939.4|2947.1|2941|2938.6|2933.1|568
1735521600000|2024-12-30 01:20:00|2944.8|2939.6|2944.1|2937.9|2946.2|2940.9|2941.6|2936.2|379
1735521900000|2024-12-30 01:25:00|2942.6|2939.6|2943|2940|2947.1|2941|2942.3|2937.2|210
1735522200000|2024-12-30 01:30:00|2942.9|2939.9|2944.4|2941.4|2946.8|2943.1|2942.2|2938.9|253
1735522500000|2024-12-30 01:35:00|2944.5|2941.5|2945.7|2942.7|2949.7|2945.5|2944.2|2940.7|247
1735522800000|2024-12-30 01:40:00|2945.8|2942.8|2946.1|2940.8|2949.2|2944.2|2944.1|2938.9|317
1735523100000|2024-12-30 01:45:00|2946.2|2939.9|2948.3|2942.8|2950.2|2944.6|2944.7|2939.4|390
1735523400000|2024-12-30 01:50:00|2947.1|2944.1|2945.3|2942.3|2949.3|2944.1|2944.1|2938.8|338
1735523700000|2024-12-30 01:55:00|2947.1|2940.3|2946|2940.6|2948.7|2943.6|2944.7|2940|280
1735524000000|2024-12-30 02:00:00|2945|2942|2943.9|2938.1|2946.4|2942|2941.7|2935.9|331
1735524300000|2024-12-30 02:05:00|2942.7|2939.7|2944.5|2938.5|2945.7|2940.6|2941.5|2936.7|281
1735524600000|2024-12-30 02:10:00|2943.1|2940.1|2944.8|2941.8|2948.9|2943.5|2943.1|2937.5|286
1735524900000|2024-12-30 02:15:00|2944.7|2941.7|2944.8|2941.8|2947.8|2942.4|2943.9|2938.8|155
1735525200000|2024-12-30 02:20:00|2946.7|2939.8|2945|2942|2947.9|2943.2|2944.8|2939.8|149
1735525500000|2024-12-30 02:25:00|2946.7|2940.3|2946.8|2940.9|2949.1|2943.7|2944.4|2940.3|152
1735525800000|2024-12-30 02:30:00|2946.6|2941.1|2946.8|2943.8|2949.8|2944.1|2945|2939.8|310
1735526100000|2024-12-30 02:35:00|2948.5|2942.4|2946.8|2943.8|2950.5|2945.7|2946.8|2941.6|263
1735526400000|2024-12-30 02:40:00|2947.9|2942.6|2943.3|2940.3|2948.5|2944|2943|2937.9|269
1735526700000|2024-12-30 02:45:00|2944.6|2938.7|2943.7|2940.7|2946.1|2941|2943|2937.8|262
1735527000000|2024-12-30 02:50:00|2943.6|2940.6|2942.8|2937.5|2944.5|2940.8|2940.5|2935.3|281
1735527300000|2024-12-30 02:55:00|2941.9|2938.9|2941.5|2936.4|2943.9|2938.9|2939.6|2934.9|271
1735527600000|2024-12-30 03:00:00|2940.4|2937.4|2941.7|2936.4|2943|2938.5|2940|2935.3|227
1735527900000|2024-12-30 03:05:00|2941.9|2937.5|2943.4|2938.1|2944.9|2940.5|2940.5|2935.2|197
1735528200000|2024-12-30 03:10:00|2943.5|2937.8|2940.7|2934.9|2944.5|2939.6|2939.3|2934.3|360
1735528500000|2024-12-30 03:15:00|2939.5|2936.5|2944.4|2938.3|2945.3|2940.8|2939.1|2933.3|329
1735528800000|2024-12-30 03:20:00|2943.2|2938.1|2941.2|2938.2|2945.5|2941.1|2940.8|2936.2|321
1735529100000|2024-12-30 03:25:00|2941.1|2938.1|2943.9|2938.1|2944.5|2940.1|2940.8|2935.7|260
1735529400000|2024-12-30 03:30:00|2942.8|2939.8|2947.8|2944.8|2949.4|2945.2|2942.8|2937.1|179
1735529700000|2024-12-30 03:35:00|2948.5|2942.9|2948.7|2943.3|2950|2946.1|2947.1|2941.6|220
1735530000000|2024-12-30 03:40:00|2947.7|2944.7|2949.3|2944.3|2950.2|2945.8|2947.2|2941.5|146
1735530300000|2024-12-30 03:45:00|2948.2|2945.2|2947.6|2944.6|2950.3|2946.1|2947.5|2942.4|157
1735530600000|2024-12-30 03:50:00|2947.9|2944.9|2947.5|2944.5|2949.1|2945.2|2946.8|2942|153
1735530900000|2024-12-30 03:55:00|2947.4|2944.4|2949.6|2944.5|2950.4|2946|2947.4|2941.8|178
1735531200000|2024-12-30 04:00:00|2949.5|2944.2|2947|2944|2949.8|2945.7|2946.8|2941.8|155
1735531500000|2024-12-30 04:05:00|2947.5|2944.5|2946|2943|2948.1|2945|2945.3|2939.7|117
1735531800000|2024-12-30 04:10:00|2945.8|2942.8|2946.6|2941|2947.5|2943.3|2945|2939.2|169
1735532100000|2024-12-30 04:15:00|2946.8|2940.9|2947.8|2942.2|2948.2|2943.9|2945.7|2939.9|140
1735532400000|2024-12-30 04:20:00|2946.7|2943.7|2948.6|2943.1|2949.3|2944.9|2946|2940.5|156
1735532700000|2024-12-30 04:25:00|2948.9|2942|2947.9|2942|2949.3|2945.1|2945.8|2940.5|140
1735533000000|2024-12-30 04:30:00|2947.6|2942.4|2946.9|2943.9|2949.4|2945.3|2946|2941.3|138
1735533300000|2024-12-30 04:35:00|2948.3|2941.7|2946.2|2943.2|2948.8|2944.4|2945.9|2940.5|111
1735533600000|2024-12-30 04:40:00|2947.9|2942|2946|2943|2948.8|2943.9|2943.9|2938.9|149
1735533900000|2024-12-30 04:45:00|2947.4|2940.7|2947|2944|2948.6|2944.2|2945|2940.1|220
1735534200000|2024-12-30 04:50:00|2948.5|2941.8|2947.6|2940.8|2949|2944.6|2945.4|2940|230
1735534500000|2024-12-30 04:55:00|2947.1|2941.8|2946.8|2943.8|2948|2944.3|2945.3|2939.8|157
1735534800000|2024-12-30 05:00:00|2946.5|2943.5|2944.8|2939.4|2948.3|2944|2943.7|2937.6|199
1735535100000|2024-12-30 05:05:00|2944.9|2939.2|2945.6|2942.6|2948.3|2943.4|2944|2938.7|142
1735535400000|2024-12-30 05:10:00|2948|2939.4|2949|2943.1|2949.8|2945.1|2945|2939.4|211
1735535700000|2024-12-30 05:15:00|2949.4|2942.4|2948.5|2942.6|2950.1|2946.1|2946.5|2940.6|181
1735536000000|2024-12-30 05:20:00|2948.4|2942.9|2946.7|2943.7|2949.7|2945|2945.7|2940.1|177
1735536300000|2024-12-30 05:25:00|2948.2|2941.3|2942.9|2937.3|2948.9|2944.4|2942.1|2936.5|353
1735536600000|2024-12-30 05:30:00|2943|2937.2|2938.2|2935.2|2944.2|2938.9|2937.4|2931.6|661
1735536900000|2024-12-30 05:35:00|2939.3|2934.1|2937.8|2932.4|2939.8|2935.4|2935.6|2930.5|422
1735537200000|2024-12-30 05:40:00|2937.9|2932.3|2940.8|2935.5|2941.8|2937.3|2937.7|2932.1|349
1735537500000|2024-12-30 05:45:00|2939.7|2936.7|2943|2937.8|2944.1|2939.1|2939.2|2934.5|362
1735537800000|2024-12-30 05:50:00|2943.5|2937.9|2942.8|2939.8|2945.2|2940.5|2941.7|2936.6|319
1735538100000|2024-12-30 05:55:00|2942.7|2939.7|2947.8|2944.8|2949.4|2944.9|2942.4|2937.8|392
1735538400000|2024-12-30 06:00:00|2949.2|2943.8|2951.4|2945.9|2953.8|2948.7|2947.9|2943.3|549
1735538700000|2024-12-30 06:05:00|2951.3|2946|2952.9|2947.2|2956.2|2951.1|2950.1|2945.8|595
1735539000000|2024-12-30 06:10:00|2953|2947.4|2952|2949|2954.6|2949.8|2950.9|2945.6|484
1735539300000|2024-12-30 06:15:00|2953.2|2947.3|2950.2|2947.2|2953.8|2949.2|2949.1|2944|334
1735539600000|2024-12-30 06:20:00|2951.2|2945.8|2949.5|2946.5|2953.1|2948.5|2949.5|2944.9|327
1735539900000|2024-12-30 06:25:00|2950.7|2945.1|2949.3|2946.3|2952.8|2948.1|2948.8|2943.9|425
1735540200000|2024-12-30 06:30:00|2949.4|2946.4|2949.5|2946.5|2952.1|2947.3|2948.1|2943.4|311
1735540500000|2024-12-30 06:35:00|2949.6|2946.6|2948|2945|2952.4|2947.4|2947.9|2943|338
1735540800000|2024-12-30 06:40:00|2947.9|2944.9|2947.2|2944.2|2950.8|2945.9|2946.4|2941.8|448
1735541100000|2024-12-30 06:45:00|2948.3|2943.1|2945|2939.9|2948.3|2944.5|2943.5|2938.4|454
1735541400000|2024-12-30 06:50:00|2945.1|2939.7|2944.4|2941.4|2947.1|2942.5|2943.7|2938.7|491
1735541700000|2024-12-30 06:55:00|2945.5|2940.3|2945.9|2940.8|2946.9|2942|2942.8|2938.1|390
1735542000000|2024-12-30 07:00:00|2945.8|2940.7|2940.3|2937.3|2945.8|2941.8|2940|2937|336
1735542300000|2024-12-30 07:05:00|2940.4|2937.4|2941.5|2938.5|2942.5|2939.5|2936.9|2933.9|376
1735542600000|2024-12-30 07:10:00|2941.6|2938.6|2944.5|2941.5|2944.6|2941.8|2940.6|2937.6|307
1735542900000|2024-12-30 07:15:00|2944.4|2941.4|2947|2944|2947.6|2944.6|2943.8|2940.8|238
1735543200000|2024-12-30 07:20:00|2947.1|2944.1|2949.7|2946.7|2950.5|2947.5|2946.6|2943.6|298
1735543500000|2024-12-30 07:25:00|2949.8|2946.8|2950.5|2947.5|2951.4|2948.4|2949.7|2946.7|251
1735543800000|2024-12-30 07:30:00|2950.4|2947.4|2951.2|2948.2|2953|2949.2|2948.6|2945.6|297
1735544100000|2024-12-30 07:35:00|2951.3|2948.3|2950.4|2947.4|2954|2949.9|2949.2|2946|274
1735544400000|2024-12-30 07:40:00|2950.6|2947.6|2948.7|2945.7|2951.5|2947.6|2947.9|2943.9|264
1735544700000|2024-12-30 07:45:00|2948.8|2945.8|2948.3|2945.3|2951.1|2946.8|2947.3|2943.4|263
1735545000000|2024-12-30 07:50:00|2948.5|2945.5|2946.1|2943.1|2950.8|2947.1|2945.3|2942|346
1735545300000|2024-12-30 07:55:00|2945.8|2942.8|2946.2|2943.2|2947.5|2944|2944.9|2941|212
1735545600000|2024-12-30 08:00:00|2945.8|2942.8|2948.2|2945.2|2949|2946|2942.9|2939.9|434
1735545900000|2024-12-30 08:05:00|2948.4|2945.4|2950.6|2947.6|2951.9|2948.9|2947.9|2944.6|390
1735546200000|2024-12-30 08:10:00|2951|2948|2946.3|2943.3|2951|2948|2944.7|2941|334
1735546500000|2024-12-30 08:15:00|2946.1|2943.1|2943.9|2940.9|2947.3|2943.1|2942|2939|293
1735546800000|2024-12-30 08:20:00|2943.4|2940.4|2942.6|2939.6|2943.9|2940.8|2940|2937|361
1735547100000|2024-12-30 08:25:00|2941.9|2938.9|2941.4|2938.4|2943.3|2939.8|2939.1|2936.1|312
1735547400000|2024-12-30 08:30:00|2940.9|2937.9|2941.1|2938.1|2943.8|2939.6|2940|2937|250
1735547700000|2024-12-30 08:35:00|2941.7|2938.7|2943.3|2940.3|2945.4|2941|2939.9|2936.5|271
1735548000000|2024-12-30 08:40:00|2943.2|2940.2|2941.4|2938.4|2945.2|2940.9|2940|2936.5|288
1735548300000|2024-12-30 08:45:00|2941.5|2938.5|2941.5|2938.5|2942.7|2939.7|2940.1|2937.1|273
1735548600000|2024-12-30 08:50:00|2940.4|2937.4|2938.8|2935.8|2941.1|2938.1|2938|2935|398
1735548900000|2024-12-30 08:55:00|2939|2936|2936.9|2933.9|2940.1|2937.1|2933.1|2930.1|375
1735549200000|2024-12-30 09:00:00|2937|2934|2937.8|2934.8|2939.7|2935.7|2935.1|2931.5|312
1735549500000|2024-12-30 09:05:00|2937.7|2934.7|2937.8|2934.8|2939.9|2935.6|2934.5|2930.8|257
1735549800000|2024-12-30 09:10:00|2938|2935|2937.2|2934.2|2939.6|2935.4|2935|2931.2|271
1735550100000|2024-12-30 09:15:00|2937.3|2934.3|2940.8|2937.8|2942.8|2938.5|2936.3|2932.3|331
1735550400000|2024-12-30 09:20:00|2941.2|2938.2|2943.2|2940.2|2944.7|2940.4|2940.7|2936.4|252
1735550700000|2024-12-30 09:25:00|2943.3|2940.3|2946.7|2943.7|2946.8|2943.8|2942.2|2937.7|216
1735551000000|2024-12-30 09:30:00|2946.8|2943.8|2946.5|2943.5|2950.2|2945.9|2946|2942.3|276
1735551300000|2024-12-30 09:35:00|2946.9|2943.9|2947.1|2944.1|2948.9|2945.6|2946|2942.5|328
1735551600000|2024-12-30 09:40:00|2947.2|2944.2|2945.3|2942.3|2949.2|2944.9|2944.3|2941.3|295
1735551900000|2024-12-30 09:45:00|2944.6|2941.6|2944.7|2941.7|2945.7|2942.7|2942.3|2939.3|306
1735552200000|2024-12-30 09:50:00|2944.3|2941.3|2947.4|2944.4|2949.6|2945.4|2943.4|2940.4|327
1735552500000|2024-12-30 09:55:00|2949.2|2943.1|2944.2|2941.2|2949.2|2944.9|2943.4|2939.7|217
1735552800000|2024-12-30 10:00:00|2944.3|2941.3|2944.4|2941.4|2946.3|2942|2943.2|2939.2|244
1735553100000|2024-12-30 10:05:00|2944.5|2941.5|2946.9|2943.9|2948.1|2944|2944.2|2939.7|248
1735553400000|2024-12-30 10:10:00|2946.8|2943.8|2944.2|2941.2|2949.1|2944.8|2943.7|2940|190
1735553700000|2024-12-30 10:15:00|2944.1|2941.1|2945.1|2942.1|2946.7|2942.6|2943.3|2939.1|189
1735554000000|2024-12-30 10:20:00|2945.2|2942.2|2944.2|2941.2|2947.3|2943.6|2943.3|2939.1|198
1735554300000|2024-12-30 10:25:00|2944.3|2941.3|2944.6|2941.6|2946.7|2942.6|2943.8|2939.5|194
1735554600000|2024-12-30 10:30:00|2945.9|2940.4|2944.1|2941.1|2946.3|2941.9|2941.6|2937.7|283
1735554900000|2024-12-30 10:35:00|2945.3|2940.1|2944.5|2941.5|2946.8|2942.3|2943.1|2938.9|242
1735555200000|2024-12-30 10:40:00|2944.4|2941.4|2944.6|2941.6|2946.3|2942.3|2943.6|2939.7|160
1735555500000|2024-12-30 10:45:00|2944.7|2941.7|2944.7|2941.7|2946.7|2942.7|2944.1|2939.9|145
1735555800000|2024-12-30 10:50:00|2944.8|2941.8|2945.5|2940.4|2947.8|2943.6|2943.9|2939.6|184
1735556100000|2024-12-30 10:55:00|2944.1|2941.1|2940.5|2937.5|2945.7|2941.7|2940.1|2935.8|197
1735556400000|2024-12-30 11:00:00|2940.6|2937.6|2941.5|2938.5|2943.2|2938.7|2939.7|2936.3|217
1735556700000|2024-12-30 11:05:00|2941.3|2938.3|2942.9|2939.9|2944.7|2940.5|2940.9|2936.7|235
1735557000000|2024-12-30 11:10:00|2942.7|2939.7|2944.4|2941.4|2946.7|2942.7|2942.7|2938.9|225
1735557300000|2024-12-30 11:15:00|2944.2|2941.2|2945.2|2942.2|2946|2942.3|2943.6|2939.7|130
1735557600000|2024-12-30 11:20:00|2945.3|2942.3|2946.8|2943.8|2949.3|2944.9|2945.2|2942.2|254
1735557900000|2024-12-30 11:25:00|2946.7|2943.7|2946.9|2943.9|2948.4|2944.4|2945.4|2941.9|141
1735558200000|2024-12-30 11:30:00|2946.8|2943.8|2948.4|2945.4|2950.5|2946.3|2946.3|2942.2|199
1735558500000|2024-12-30 11:35:00|2948.5|2945.5|2949.6|2946.6|2951.2|2947.3|2948.1|2943.6|225
1735558800000|2024-12-30 11:40:00|2951|2945|2952.1|2949.1|2953.6|2949.6|2949.5|2945|201
1735559100000|2024-12-30 11:45:00|2952.4|2949.4|2952.9|2949.9|2954.5|2950.1|2951.2|2947.2|212
1735559400000|2024-12-30 11:50:00|2952.8|2949.8|2951.7|2948.7|2954.5|2950.7|2951.1|2947.4|204
1735559700000|2024-12-30 11:55:00|2951.8|2948.8|2950.3|2947.3|2952.9|2949.3|2950|2946.2|195
1735560000000|2024-12-30 12:00:00|2950.4|2947.4|2948.8|2945.8|2951.9|2947.7|2947.6|2944.2|343
1735560300000|2024-12-30 12:05:00|2949|2946|2948.9|2945.9|2952.2|2948|2948.6|2944.4|255
1735560600000|2024-12-30 12:10:00|2948.8|2945.8|2949|2946|2950.8|2946.3|2947|2942.9|214
1735560900000|2024-12-30 12:15:00|2949.1|2946.1|2948.7|2945.7|2951.5|2947.4|2948.4|2944|225
1735561200000|2024-12-30 12:20:00|2948.8|2945.8|2947.6|2944.6|2950.1|2945.8|2946.7|2942.6|258
1735561500000|2024-12-30 12:25:00|2947.7|2944.7|2948.5|2945.5|2949.8|2946.2|2946.6|2942.3|247
1735561800000|2024-12-30 12:30:00|2948.4|2945.4|2950.1|2944.1|2951|2946.8|2947.3|2943|229
1735562100000|2024-12-30 12:35:00|2948.5|2945.5|2947.2|2944.2|2950.6|2946.7|2947.1|2942.6|252
1735562400000|2024-12-30 12:40:00|2947.3|2944.3|2947|2944|2950|2945.7|2946.9|2942.5|262
1735562700000|2024-12-30 12:45:00|2947.1|2944.1|2946.5|2943.5|2950.1|2946.2|2946.1|2941.5|297
1735563000000|2024-12-30 12:50:00|2946.6|2943.6|2946.7|2943.7|2948.7|2944.5|2946.1|2941.7|267
1735563300000|2024-12-30 12:55:00|2946.8|2943.8|2948.2|2945.2|2949.5|2945.9|2946.3|2942|260
1735563600000|2024-12-30 13:00:00|2948|2945|2944.6|2941.6|2950.1|2946|2943.3|2939.3|533
1735563900000|2024-12-30 13:05:00|2944.4|2941.4|2943.7|2940.7|2947.7|2943.3|2943.4|2939|361
1735564200000|2024-12-30 13:10:00|2943.5|2940.5|2939.3|2936.3|2945.2|2940.9|2938.4|2934|373
1735564500000|2024-12-30 13:15:00|2939.4|2936.4|2938|2935|2940.7|2936.6|2936.7|2932.4|440
1735564800000|2024-12-30 13:20:00|2937.9|2934.9|2938.4|2935.4|2940.3|2936.7|2935.5|2931.2|483
1735565100000|2024-12-30 13:25:00|2938.6|2935.6|2935.2|2932.2|2938.9|2935.8|2933.8|2929.6|486
1735565400000|2024-12-30 13:30:00|2935.4|2932.4|2925.9|2922.9|2938.2|2933.9|2924.5|2920.7|459
1735565700000|2024-12-30 13:35:00|2926|2923|2920.7|2917.7|2927.1|2923|2918.6|2915.1|711
1735566000000|2024-12-30 13:40:00|2920.8|2917.8|2917.6|2914.6|2922.1|2919.1|2916.2|2913.2|686
1735566300000|2024-12-30 13:45:00|2917.8|2914.8|2919.4|2916.4|2922.2|2918.7|2917.8|2914.3|542
1735566600000|2024-12-30 13:50:00|2920|2917|2917.8|2911.8|2921.9|2917.9|2914.1|2910.1|681
1735566900000|2024-12-30 13:55:00|2916.3|2913.3|2911.5|2908.5|2917.6|2913.7|2910.7|2906.7|718
1735567200000|2024-12-30 14:00:00|2911.6|2908.6|2914.8|2908.7|2914.8|2910.9|2908.1|2904.5|590
1735567500000|2024-12-30 14:05:00|2913.4|2910.4|2919.8|2916.8|2922.7|2918.6|2913|2909.6|567
1735567800000|2024-12-30 14:10:00|2919.9|2916.9|2923.9|2920.9|2926.2|2922.1|2919.2|2915.6|449
1735568100000|2024-12-30 14:15:00|2923.6|2920.6|2924|2921|2929.8|2926|2923.3|2919.1|479
1735568400000|2024-12-30 14:20:00|2924.1|2921.1|2924.2|2921.2|2926.6|2923.1|2921.3|2917.9|503
1735568700000|2024-12-30 14:25:00|2924|2921|2923.6|2920.6|2925.5|2921.1|2920|2916.4|492
1735569000000|2024-12-30 14:30:00|2923.5|2920.5|2910.2|2907.2|2923.8|2920.8|2908.2|2904.7|1001
1735569300000|2024-12-30 14:35:00|2910.9|2907.9|2907.2|2904.2|2914.9|2911.9|2906.8|2903.8|1097
1735569600000|2024-12-30 14:40:00|2907.1|2904.1|2908.3|2902.7|2911.3|2908.1|2903.4|2900.4|806
1735569900000|2024-12-30 14:45:00|2908.5|2902.6|2913.9|2910.9|2914.9|2911.7|2907.9|2901.9|900
1735570200000|2024-12-30 14:50:00|2914.2|2911.2|2916.8|2913.8|2918.9|2915.9|2912.4|2909.4|984
1735570500000|2024-12-30 14:55:00|2916.7|2913.7|2919.4|2910.9|2920|2916|2914.8|2910.6|831
1735570800000|2024-12-30 15:00:00|2919.8|2910.8|2907.9|2904.9|2920|2913.2|2906.4|2903.4|987
1735571100000|2024-12-30 15:05:00|2907.6|2904.6|2901.5|2898.5|2909.9|2906.9|2900.6|2896.9|1060
1735571400000|2024-12-30 15:10:00|2901.6|2898.6|2899.7|2896.7|2902.6|2899.2|2892.1|2889.1|1040
1735571700000|2024-12-30 15:15:00|2900.2|2897.2|2897.8|2894.8|2902.5|2898.7|2895|2891.1|791
1735572000000|2024-12-30 15:20:00|2899.3|2893.2|2890.5|2887.5|2901.4|2897.6|2889.6|2886.6|813
1735572300000|2024-12-30 15:25:00|2891|2888|2888.8|2885.8|2892.3|2889.3|2886.5|2883.5|809
1735572600000|2024-12-30 15:30:00|2888.4|2885.4|2888.8|2885.8|2892.1|2888.9|2885.2|2880.6|767
1735572900000|2024-12-30 15:35:00|2888.9|2885.9|2894.4|2891.4|2895.2|2892.2|2887.1|2883.6|820
1735573200000|2024-12-30 15:40:00|2894.3|2891.3|2893.8|2890.8|2897.1|2894.1|2892.9|2889.8|924
1735573500000|2024-12-30 15:45:00|2894.5|2891.5|2889.2|2886.2|2898.8|2895.2|2886.4|2883|820
1735573800000|2024-12-30 15:50:00|2889.1|2886.1|2889.8|2886.8|2893.4|2889.7|2888.9|2885.1|858
1735574100000|2024-12-30 15:55:00|2889.7|2886.7|2889|2886|2892.6|2888.1|2887.9|2884.1|704
1735574400000|2024-12-30 16:00:00|2889.5|2886.5|2892.1|2889.1|2893|2889.1|2884.7|2881.7|730
1735574700000|2024-12-30 16:05:00|2893|2887.9|2892.8|2889.8|2895.6|2892.6|2889.9|2885.9|593
1735575000000|2024-12-30 16:10:00|2892.7|2889.7|2891|2888|2896|2893|2890.3|2887.3|404
1735575300000|2024-12-30 16:15:00|2890.9|2887.9|2886.4|2883.4|2894.9|2891.9|2885.9|2881.3|570
1735575600000|2024-12-30 16:20:00|2886.1|2883.1|2881.8|2878.8|2888.1|2884.5|2881.2|2877|520
1735575900000|2024-12-30 16:25:00|2881.9|2878.9|2884.7|2881.7|2887.4|2883.3|2881.2|2876.7|436
1735576200000|2024-12-30 16:30:00|2884.8|2881.8|2884.8|2881.8|2886.8|2883.8|2883|2878.9|408
1735576500000|2024-12-30 16:35:00|2884.9|2881.9|2889.2|2886.2|2889.7|2886.6|2884.9|2881|383
1735576800000|2024-12-30 16:40:00|2889.3|2886.3|2891.1|2888.1|2892.9|2888.7|2888.3|2884.3|453
1735577100000|2024-12-30 16:45:00|2891.2|2888.2|2889.5|2886.5|2892.4|2888.8|2888.2|2884.1|377
1735577400000|2024-12-30 16:50:00|2889.6|2886.6|2889.9|2886.9|2892.3|2888.3|2888.1|2883.8|292
1735577700000|2024-12-30 16:55:00|2890.1|2887.1|2892|2889|2894.5|2890|2889.7|2885.5|407
1735578000000|2024-12-30 17:00:00|2892.4|2889.4|2895.7|2892.7|2898.4|2894.6|2892.4|2888.3|429
1735578300000|2024-12-30 17:05:00|2895.6|2892.6|2895.7|2892.7|2898.1|2894.2|2895|2890.7|373
1735578600000|2024-12-30 17:10:00|2895.8|2892.8|2895.8|2892.8|2900.2|2896.3|2895.3|2891.5|419
1735578900000|2024-12-30 17:15:00|2895.6|2892.6|2897.3|2894.3|2899.2|2895|2895.6|2891.5|320
1735579200000|2024-12-30 17:20:00|2897.2|2894.2|2894.3|2891.3|2897.2|2894.2|2893.3|2889|387
1735579500000|2024-12-30 17:25:00|2894.2|2891.2|2894.8|2891.8|2897.8|2894.2|2893.1|2889.5|441
1735579800000|2024-12-30 17:30:00|2894.7|2891.7|2894.3|2891.3|2897.3|2893.5|2892.6|2888.5|425
1735580100000|2024-12-30 17:35:00|2894.4|2891.4|2892.3|2889.3|2895.7|2892.1|2891.8|2887.2|367
1735580400000|2024-12-30 17:40:00|2892.4|2889.4|2893.6|2890.6|2895.7|2892.5|2891.9|2887.6|317
1735580700000|2024-12-30 17:45:00|2893.5|2890.5|2898.1|2895.1|2899|2895.7|2892.7|2888.1|496
1735581000000|2024-12-30 17:50:00|2897.4|2894.4|2896.4|2893.4|2899.2|2896|2895.7|2891.6|399
1735581300000|2024-12-30 17:55:00|2896.7|2893.7|2899.3|2896.3|2901.2|2898.1|2895.5|2891.7|494
1735581600000|2024-12-30 18:00:00|2899.5|2896.5|2899.8|2896.8|2901.7|2898.3|2897.6|2893.2|520
1735581900000|2024-12-30 18:05:00|2899.7|2896.7|2899.1|2896.1|2902.5|2899|2898.5|2894.3|447
1735582200000|2024-12-30 18:10:00|2899.2|2896.2|2898.1|2895.1|2901.6|2897.7|2896.8|2892.3|327
1735582500000|2024-12-30 18:15:00|2897.5|2894.5|2895.6|2892.6|2899|2895.3|2894.2|2889.9|439
1735582800000|2024-12-30 18:20:00|2895.3|2893.3|2900.1|2897.1|2900.5|2897.5|2895.3|2892.6|449
1735583100000|2024-12-30 18:25:00|2899.9|2896.9|2900.5|2897.5|2902.6|2899.3|2898.8|2895.8|524
1735583400000|2024-12-30 18:30:00|2900.4|2897.4|2899.1|2896.1|2902.2|2898.6|2897.9|2893.4|341
1735583700000|2024-12-30 18:35:00|2898.6|2895.6|2899.2|2896.2|2900.5|2896.8|2896.8|2892.4|308
1735584000000|2024-12-30 18:40:00|2899.3|2896.3|2900.1|2897.1|2902.2|2899|2899.3|2894.8|398
1735584300000|2024-12-30 18:45:00|2900.7|2897.7|2899.3|2896.3|2901.3|2898.3|2897.6|2893.2|330
1735584600000|2024-12-30 18:50:00|2899.4|2896.4|2900.3|2897.3|2901.4|2898.4|2897.5|2894.2|320
1735584900000|2024-12-30 18:55:00|2900.8|2897.8|2899.9|2896.9|2903|2900|2898.7|2894.4|377
1735585200000|2024-12-30 19:00:00|2900.3|2897.3|2901.1|2898.1|2903.4|2900.4|2899.7|2896.2|316
1735585500000|2024-12-30 19:05:00|2901.2|2898.2|2901|2898|2903.1|2900.1|2898.2|2894|343
1735585800000|2024-12-30 19:10:00|2900.2|2897.2|2900.2|2897.2|2901.9|2898.6|2899.2|2894.8|380
1735586100000|2024-12-30 19:15:00|2900.1|2897.1|2898.1|2895.1|2902.1|2898.6|2897.3|2893.1|317
1735586400000|2024-12-30 19:20:00|2897.8|2894.8|2895.3|2892.3|2898.6|2895|2894.1|2890|407
1735586700000|2024-12-30 19:25:00|2894.9|2891.9|2896.7|2893.7|2898.6|2895.6|2894.4|2890.6|384
1735587000000|2024-12-30 19:30:00|2896.8|2893.8|2898.1|2895.1|2899.8|2896.1|2895.9|2891.8|322
1735587300000|2024-12-30 19:35:00|2897.8|2894.8|2897.5|2894.5|2898.8|2895.2|2895.4|2891.1|320
1735587600000|2024-12-30 19:40:00|2898.2|2895.2|2899.6|2896.6|2901.1|2897.5|2897.3|2893.6|273
1735587900000|2024-12-30 19:45:00|2899.5|2896.5|2899.2|2896.2|2900.9|2897.1|2897.9|2893.9|280
1735588200000|2024-12-30 19:50:00|2899.1|2896.1|2901.4|2898.4|2903.5|2900|2898.9|2894.4|308
1735588500000|2024-12-30 19:55:00|2901.3|2898.3|2900.4|2897.4|2902.8|2899.2|2899.2|2895.2|296
1735588800000|2024-12-30 20:00:00|2901.4|2895.3|2899.6|2896.6|2901.4|2898.4|2898.7|2895.3|242
1735589100000|2024-12-30 20:05:00|2900|2897.6|2900.2|2897.2|2902.7|2897.9|2898.7|2894.7|208
1735589400000|2024-12-30 20:10:00|2900.3|2897.3|2901.8|2898.8|2903.4|2899.4|2899.8|2896.3|243
1735589700000|2024-12-30 20:15:00|2901.7|2898.7|2904.5|2901.5|2906.4|2901.6|2900.5|2897.4|260
1735590000000|2024-12-30 20:20:00|2904.1|2901.1|2904.7|2899.5|2906.7|2901.6|2902|2898.2|291
1735590300000|2024-12-30 20:25:00|2904.6|2899.6|2902.1|2899.1|2906.2|2901.5|2900.6|2897.3|319
1735590600000|2024-12-30 20:30:00|2903.8|2897.8|2903.2|2900.2|2906.3|2901.2|2901.6|2897.8|249
1735590900000|2024-12-30 20:35:00|2904.5|2899.3|2903.8|2900.8|2906.1|2901.1|2901.6|2897.8|249
1735591200000|2024-12-30 20:40:00|2903.7|2900.7|2903.5|2900.5|2907.4|2902.4|2902.7|2899.7|299
1735591500000|2024-12-30 20:45:00|2903.7|2900.7|2905|2902|2908|2902.8|2903.4|2899.2|293
1735591800000|2024-12-30 20:50:00|2905.2|2902.2|2904.7|2901.7|2909.1|2904.1|2903.5|2900.3|344
1735592100000|2024-12-30 20:55:00|2904.2|2902.2|2901.3|2898.3|2907.4|2902.5|2900.5|2897.5|355
1735592400000|2024-12-30 21:00:00|2902.2|2899.2|2899.4|2896.4|2902.7|2900.6|2899.2|2896.2|109
1735592700000|2024-12-30 21:05:00|2899.1|2896.1|2898.2|2895.2|2899.7|2896.7|2897.2|2894.2|118
1735593000000|2024-12-30 21:10:00|2898.6|2895.6|2898.5|2895.5|2898.8|2896.2|2897.6|2894.6|88
1735593300000|2024-12-30 21:15:00|2898.3|2895.3|2897.6|2894.6|2898.7|2895.7|2895.7|2892.7|86
1735593600000|2024-12-30 21:20:00|2897.5|2894.5|2897.5|2894.5|2897.9|2894.9|2897|2894|68
1735593900000|2024-12-30 21:25:00|2897.6|2894.6|2897|2894|2897.9|2894.9|2896.7|2893.7|84
1735594200000|2024-12-30 21:30:00|2897.5|2894.5|2896.8|2893.8|2897.8|2894.8|2896|2893|60
1735594500000|2024-12-30 21:35:00|2896.9|2893.9|2896.7|2893.7|2899.4|2895.5|2896.2|2891.1|99
1735594800000|2024-12-30 21:40:00|2899|2891|2898.7|2895.7|2900.7|2895.8|2895.8|2891|78
1735595100000|2024-12-30 21:45:00|2897.3|2894.3|2898.9|2893.8|2899.6|2895.7|2895.9|2890.7|87
1735595400000|2024-12-30 21:50:00|2896.3|2893.3|2898|2890.6|2898.5|2895.2|2894.6|2890.1|101
1735595700000|2024-12-30 21:55:00|2899|2890|2898.9|2889.9|2900.2|2894.3|2895.8|2888|153
1735599600000|2024-12-30 23:00:00|2895.8|2892.8|2899.2|2891.6|2901.8|2895.2|2895.8|2887.8|140
1735599900000|2024-12-30 23:05:00|2899.1|2891.7|2898|2889.7|2899.4|2893.3|2891|2883.4|174
1735600200000|2024-12-30 23:10:00|2898.2|2889.6|2895.6|2887.9|2898.6|2891.9|2887.9|2878.9|147
1735600500000|2024-12-30 23:15:00|2893.2|2890.2|2894.8|2889.2|2896.6|2891.1|2893|2887.3|139
1735600800000|2024-12-30 23:20:00|2894.9|2889.3|2894.3|2891.3|2896.6|2891.5|2893.3|2888.9|96
1735601100000|2024-12-30 23:25:00|2894.4|2891.4|2894.4|2891.4|2897.8|2892|2894|2888.2|82
1735601400000|2024-12-30 23:30:00|2896.5|2889.9|2896.1|2893.1|2899.8|2893.8|2894.5|2889.7|155
1735601700000|2024-12-30 23:35:00|2899.7|2890.7|2896.4|2893.4|2901.6|2894.8|2896.2|2890.7|102
1735602000000|2024-12-30 23:40:00|2896.5|2893.5|2897.1|2891.9|2900.3|2893.8|2895.7|2891.2|47
1735602300000|2024-12-30 23:45:00|2895.7|2892.7|2896.2|2893.2|2898.5|2893.4|2895.7|2891.3|81
1735602600000|2024-12-30 23:50:00|2896.1|2893.1|2896.1|2893.1|2899.8|2893.8|2895.9|2890.7|86
1735602900000|2024-12-30 23:55:00|2899.3|2890.7|2897.4|2891.7|2899.8|2893.7|2895.7|2890.7|107
1735603200000|2024-12-31 00:00:00|2897.5|2892.1|2897.1|2891.1|2900.5|2894.3|2895.2|2890.4|118
1735603500000|2024-12-31 00:05:00|2895.2|2892.2|2894.6|2891.6|2898.2|2892.4|2894.1|2889.2|113
1735603800000|2024-12-31 00:10:00|2894.5|2891.5|2896.5|2890.4|2897.4|2892.1|2894.1|2888.3|91
1735604100000|2024-12-31 00:15:00|2894.7|2891.7|2895.7|2892.7|2897.8|2893.1|2894.5|2888.8|113
1735604400000|2024-12-31 00:20:00|2895.9|2892.9|2897.9|2892.2|2899.3|2893.6|2895.6|2891.3|80
1735604700000|2024-12-31 00:25:00|2896.4|2893.4|2897|2894|2899.4|2894.2|2896.3|2891|136
1735605000000|2024-12-31 00:30:00|2899.6|2891.3|2895.4|2892.4|2899.6|2893.9|2894.7|2889.9|121
1735605300000|2024-12-31 00:35:00|2895.3|2892.3|2897|2891.5|2899.3|2893.4|2895.2|2889.9|121
1735605600000|2024-12-31 00:40:00|2896.9|2891.4|2895.9|2892.9|2898.6|2893.7|2895.3|2889.8|143
1735605900000|2024-12-31 00:45:00|2895.7|2892.7|2898|2892.4|2900.1|2894.7|2895.1|2890.6|176
1735606200000|2024-12-31 00:50:00|2898.8|2892.5|2897|2894|2900.1|2894.3|2896.5|2891.3|85
1735606500000|2024-12-31 00:55:00|2900|2891.9|2898.2|2893|2900.2|2894.5|2896.2|2891.8|213
1735606800000|2024-12-31 01:00:00|2898.1|2893.1|2894|2888.2|2899.1|2894|2892.5|2888.2|536
1735607100000|2024-12-31 01:05:00|2893.9|2888.5|2898.4|2893|2900.4|2895|2892.3|2887.2|449
1735607400000|2024-12-31 01:10:00|2897.1|2894.1|2898.6|2893.4|2900.1|2894.5|2895.4|2890.6|306
1735607700000|2024-12-31 01:15:00|2897.9|2893.5|2898.7|2892.7|2901.4|2896.2|2896.8|2891.5|317
1735608000000|2024-12-31 01:20:00|2898.6|2892.9|2896.3|2891|2900.3|2894.6|2894.6|2890.1|275
1735608300000|2024-12-31 01:25:00|2896.2|2890.8|2898.4|2893|2899.6|2894.2|2894.4|2889.1|299
1735608600000|2024-12-31 01:30:00|2897.1|2894.1|2899.1|2896.1|2902.6|2896.7|2897.1|2892.6|457
1735608900000|2024-12-31 01:35:00|2900.5|2895.4|2897.5|2891.8|2902.7|2897.3|2895.3|2890.8|432
1735609200000|2024-12-31 01:40:00|2896|2893|2897.7|2891.4|2899.8|2894.2|2894.3|2888.8|402
1735609500000|2024-12-31 01:45:00|2898.8|2891.5|2902.4|2896.3|2903.9|2898.7|2896|2890.1|425
1735609800000|2024-12-31 01:50:00|2900.8|2897.8|2901.1|2895.5|2903.5|2898.7|2898.7|2893.7|368
1735610100000|2024-12-31 01:55:00|2901|2895.2|2899.6|2894.3|2903|2897.3|2897.6|2892.4|496
1735610400000|2024-12-31 02:00:00|2899.8|2894.2|2901.7|2898.7|2905.2|2900|2898.4|2893.4|452
1735610700000|2024-12-31 02:05:00|2901.8|2898.8|2902.8|2899.8|2906.4|2901.5|2900.2|2895.5|367
1735611000000|2024-12-31 02:10:00|2902.5|2899.5|2899.8|2896.8|2904.6|2899.9|2899|2894.4|280
1735611300000|2024-12-31 02:15:00|2899.7|2896.7|2902.1|2896.5|2903.8|2898.2|2899.3|2895.3|244
1735611600000|2024-12-31 02:20:00|2902|2897.7|2899.5|2896.5|2904.6|2899.2|2899.5|2895.4|184
1735611900000|2024-12-31 02:25:00|2899.7|2896.7|2901.6|2895.8|2902.7|2898.2|2899.5|2895.7|111
1735612200000|2024-12-31 02:30:00|2901.5|2895.4|2902.2|2896.2|2904.5|2898.8|2899.4|2895.4|307
1735612500000|2024-12-31 02:35:00|2900.1|2897.1|2898.9|2893.3|2904.1|2898.2|2896.9|2892.4|286
1735612800000|2024-12-31 02:40:00|2897.5|2894.5|2895.8|2892.8|2900.6|2895.1|2895.8|2891.2|211
1735613100000|2024-12-31 02:45:00|2899.4|2890.5|2895.1|2889.7|2899.5|2893.4|2893.2|2887.7|250
1735613400000|2024-12-31 02:50:00|2895|2889.6|2894.4|2888.4|2898|2892.3|2892.3|2887.3|267
1735613700000|2024-12-31 02:55:00|2894.5|2888.3|2894.8|2889|2896.3|2890.9|2892.2|2887|316
1735614000000|2024-12-31 03:00:00|2894.9|2888.9|2892.1|2886.1|2896.3|2890.8|2890.4|2886|435
1735614300000|2024-12-31 03:05:00|2891.7|2886.4|2888.9|2885.9|2893.8|2888.5|2887.8|2883|423
1735614600000|2024-12-31 03:10:00|2888.8|2885.8|2891.7|2888.7|2894|2889.2|2888.4|2883.9|415
1735614900000|2024-12-31 03:15:00|2891.6|2888.6|2892|2889|2895|2890.2|2891.3|2887|305
1735615200000|2024-12-31 03:20:00|2892.1|2889.1|2895.1|2889.6|2896.1|2891.1|2891.4|2887.4|238
1735615500000|2024-12-31 03:25:00|2895|2889.5|2892.8|2889.8|2897.1|2891.8|2892.4|2887.6|272
1735615800000|2024-12-31 03:30:00|2894.3|2888.6|2892.9|2887|2895.3|2889.9|2890.6|2886.5|188
1735616100000|2024-12-31 03:35:00|2892.7|2887.3|2893.5|2888|2894.5|2889.5|2890.9|2886.8|147
1735616400000|2024-12-31 03:40:00|2892.2|2889.2|2889.6|2886.6|2894.2|2889.7|2889.2|2884.3|214
1735616700000|2024-12-31 03:45:00|2891.5|2885.2|2889|2886|2892.2|2887.2|2885.4|2881|286
1735617000000|2024-12-31 03:50:00|2888.8|2885.8|2888.1|2885.1|2891.5|2886|2885.9|2881.3|254
1735617300000|2024-12-31 03:55:00|2889.3|2884.2|2887.7|2884.7|2891.1|2885.8|2887.7|2882.4|166
1735617600000|2024-12-31 04:00:00|2890.7|2882.4|2888.9|2883.4|2890.7|2885|2886.6|2882.4|112
1735617900000|2024-12-31 04:05:00|2890.4|2882.3|2887.7|2884.7|2890.8|2885.5|2887.3|2882.3|212
1735618200000|2024-12-31 04:10:00|2887.5|2884.5|2887.9|2884.9|2890.5|2885.4|2887.2|2882.3|88
1735618500000|2024-12-31 04:15:00|2887.7|2884.7|2888.4|2885.4|2891.4|2885.8|2887.7|2883.2|140
1735618800000|2024-12-31 04:20:00|2888.3|2885.3|2888.3|2885.3|2891.3|2885.8|2887.9|2882.6|125
1735619100000|2024-12-31 04:25:00|2888.2|2885.2|2888.8|2885.8|2891.6|2886.5|2888|2882.8|152
1735619400000|2024-12-31 04:30:00|2888.9|2885.9|2888.5|2885.5|2891.1|2886.4|2888|2883.2|112
1735619700000|2024-12-31 04:35:00|2888.2|2885.2|2891.1|2885|2892.2|2886.6|2888.2|2884.2|122
1735620000000|2024-12-31 04:40:00|2889.1|2886.1|2891.3|2886.2|2893.6|2888.6|2889.1|2884.1|132
1735620300000|2024-12-31 04:45:00|2891.7|2885.9|2891.5|2886.3|2893|2887.4|2889.3|2884.5|94
1735620600000|2024-12-31 04:50:00|2891.4|2887.2|2891|2886|2892.9|2887.4|2889.9|2884.9|71
1735620900000|2024-12-31 04:55:00|2890|2887|2890|2887|2892.5|2887.5|2889.2|2884.6|159
1735621200000|2024-12-31 05:00:00|2891|2886|2891.3|2885.5|2892.5|2887.7|2888.7|2883.9|191
1735621500000|2024-12-31 05:05:00|2889.7|2886.7|2889.7|2886.7|2891.7|2887.1|2889.4|2884.9|116
1735621800000|2024-12-31 05:10:00|2889.8|2886.8|2890.3|2887.3|2892.6|2887.5|2889.7|2885.2|136
1735622100000|2024-12-31 05:15:00|2891.4|2886.3|2890.4|2887.4|2892.7|2887.5|2889.6|2885.1|132
1735622400000|2024-12-31 05:20:00|2890.3|2887.3|2893.1|2887.5|2894|2888.8|2890.1|2885.2|110
1735622700000|2024-12-31 05:25:00|2891.7|2888.7|2891.1|2885.5|2894|2888.7|2889.5|2885.3|175
1735623000000|2024-12-31 05:30:00|2891|2885.4|2892.9|2887.6|2893.6|2888.7|2888.8|2884.5|366
1735623300000|2024-12-31 05:35:00|2892.8|2888.7|2890.5|2887.5|2894.2|2888.7|2890.3|2885.6|298
1735623600000|2024-12-31 05:40:00|2890.4|2887.4|2888.9|2883.8|2891.3|2887.4|2886.4|2881.6|322
1735623900000|2024-12-31 05:45:00|2889|2884.8|2889.2|2886.2|2892.2|2887.6|2887.2|2882.9|300
1735624200000|2024-12-31 05:50:00|2888.9|2885.9|2888.8|2883.6|2892.3|2887.5|2886.8|2882.4|321
1735624500000|2024-12-31 05:55:00|2888.6|2883.4|2886.4|2881.1|2888.6|2884.4|2883.5|2879.2|399
1735624800000|2024-12-31 06:00:00|2886.3|2881|2884|2881|2887.7|2882.9|2884|2879.1|273
1735625100000|2024-12-31 06:05:00|2884.1|2881.1|2884.4|2879.4|2886.4|2881.9|2882.4|2877.5|238
1735625400000|2024-12-31 06:10:00|2883.3|2880.3|2885.9|2880.8|2886.9|2882.3|2883.2|2878.5|187
1735625700000|2024-12-31 06:15:00|2884.9|2881.9|2881.5|2878.5|2885.8|2881.9|2881.1|2877.2|267
1735626000000|2024-12-31 06:20:00|2882.6|2877.5|2891.2|2886|2893.1|2888.3|2881|2875.9|493
1735626300000|2024-12-31 06:25:00|2890.6|2886.1|2893.2|2890.2|2894.6|2890.4|2889.7|2885.2|479
1735626600000|2024-12-31 06:30:00|2894.2|2889.2|2890.1|2887.1|2895.9|2890.9|2889.7|2885|414
1735626900000|2024-12-31 06:35:00|2891.1|2886|2888.9|2885.9|2892.8|2887.7|2888.9|2884.6|291
1735627200000|2024-12-31 06:40:00|2890.8|2883.8|2889.8|2886.8|2891.6|2887.2|2888.6|2883.8|241
1735627500000|2024-12-31 06:45:00|2889.6|2886.6|2889.2|2886.2|2891.9|2887.7|2888.9|2884.3|170
1735627800000|2024-12-31 06:50:00|2890.3|2885.3|2889.5|2884.3|2891.3|2886.6|2885.7|2881.5|337
1735628100000|2024-12-31 06:55:00|2888.2|2885.2|2887.8|2884.8|2890.1|2885.2|2886.7|2882.2|219
1735628400000|2024-12-31 07:00:00|2888.1|2885.1|2890.3|2887.3|2892.2|2888.5|2886.2|2882.1|222
1735628700000|2024-12-31 07:05:00|2891.1|2886.1|2889.8|2886.8|2892|2888.6|2889.6|2885.2|220
1735629000000|2024-12-31 07:10:00|2889.7|2886.7|2890.7|2887.7|2890.9|2887.9|2887.5|2884|199
1735629300000|2024-12-31 07:15:00|2890.6|2887.6|2890.5|2887.5|2892.5|2888.5|2888.7|2884.4|205
1735629600000|2024-12-31 07:20:00|2890.3|2887.3|2889.6|2886.6|2890.6|2887.5|2887.9|2884.3|244
1735629900000|2024-12-31 07:25:00|2889.4|2886.4|2887.2|2884.2|2890.1|2887.1|2885.5|2882.5|266
1735630200000|2024-12-31 07:30:00|2886.6|2883.6|2889.3|2886.3|2890.9|2887.9|2886.6|2883.4|274
1735630500000|2024-12-31 07:35:00|2889.2|2886.2|2888.7|2885.7|2889.8|2886.8|2887.4|2884.4|203
1735630800000|2024-12-31 07:40:00|2888.4|2885.4|2891.3|2888.3|2891.7|2888.7|2887.8|2884.8|282
1735631100000|2024-12-31 07:45:00|2890.8|2887.8|2894|2891|2895.7|2891.9|2890.6|2887.6|284
1735631400000|2024-12-31 07:50:00|2893.9|2890.9|2895.9|2892.9|2897.1|2893.3|2893.3|2890.3|280
1735631700000|2024-12-31 07:55:00|2895.3|2892.3|2895.2|2892.2|2897|2894|2894|2891|254
1735632000000|2024-12-31 08:00:00|2895.7|2892.7|2895|2892|2896.6|2893.6|2892.9|2889.9|418
1735632300000|2024-12-31 08:05:00|2895.3|2892.3|2897.6|2894.6|2899.7|2896.7|2894.6|2891.6|327
1735632600000|2024-12-31 08:10:00|2898.5|2895.5|2896.3|2893.3|2899.7|2896.6|2895.5|2891.1|323
1735632900000|2024-12-31 08:15:00|2896|2893|2893.1|2890.1|2898.4|2894.5|2892.3|2887.8|288
1735633200000|2024-12-31 08:20:00|2892.9|2889.9|2894.9|2891.9|2896.9|2893.4|2892.3|2888|294
1735633500000|2024-12-31 08:25:00|2894.8|2891.8|2893.2|2890.2|2894.9|2892.4|2891.8|2888.2|287
1735633800000|2024-12-31 08:30:00|2893.1|2890.1|2893.4|2890.4|2895.8|2891.9|2892.7|2888.7|295
1735634100000|2024-12-31 08:35:00|2893.3|2890.3|2895.2|2892.2|2896.6|2892.6|2891|2887.3|235
1735634400000|2024-12-31 08:40:00|2895.5|2892.5|2893.8|2890.8|2898.4|2894.1|2893.7|2889.9|260
1735634700000|2024-12-31 08:45:00|2893.9|2890.9|2896.5|2893.5|2897.9|2893.7|2893.4|2889.9|267
1735635000000|2024-12-31 08:50:00|2896.6|2893.6|2896.6|2893.6|2899.4|2895.1|2893.9|2890|271
1735635300000|2024-12-31 08:55:00|2896.7|2893.7|2895.8|2892.8|2900.1|2895.9|2895.3|2892.2|269
1735635600000|2024-12-31 09:00:00|2895.9|2892.9|2898.9|2895.9|2901.1|2896.6|2894.7|2891.6|267
1735635900000|2024-12-31 09:05:00|2898.8|2895.8|2897.2|2894.2|2900.6|2896.3|2895.4|2892.2|233
1735636200000|2024-12-31 09:10:00|2897.3|2894.3|2896|2893|2899.1|2894.5|2895|2890.9|258
1735636500000|2024-12-31 09:15:00|2897.5|2891.5|2895.8|2892.8|2898.5|2894|2895.1|2891.1|325
1735636800000|2024-12-31 09:20:00|2896.1|2893.1|2897.7|2894.7|2899.8|2895.9|2895.8|2892.2|225
1735637100000|2024-12-31 09:25:00|2897.8|2894.8|2899.1|2896.1|2900.3|2896.4|2897.6|2893.6|196
1735637400000|2024-12-31 09:30:00|2899.2|2896.2|2901.6|2898.6|2903.4|2899.2|2898.5|2894.9|187
1735637700000|2024-12-31 09:35:00|2901.8|2898.8|2897.2|2894.2|2903|2899.3|2897.1|2894.1|241
1735638000000|2024-12-31 09:40:00|2897.3|2894.3|2898|2895|2900.1|2896.1|2897.1|2893.6|200
1735638300000|2024-12-31 09:45:00|2897.7|2894.7|2898.5|2895.5|2900.7|2896.1|2897.3|2892.8|162
1735638600000|2024-12-31 09:50:00|2900|2894|2899.4|2896.4|2901.5|2897.1|2898.1|2893.9|175
1735638900000|2024-12-31 09:55:00|2899.6|2896.6|2899.4|2896.4|2901.7|2897.8|2898|2894.2|202
1735639200000|2024-12-31 10:00:00|2899.2|2896.2|2897.1|2894.1|2900.8|2897.1|2897|2893.1|247
1735639500000|2024-12-31 10:05:00|2897.2|2894.2|2897.7|2894.7|2899.1|2895.7|2894.8|2891.1|259
1735639800000|2024-12-31 10:10:00|2897.6|2894.6|2898.2|2895.2|2899.4|2895.5|2896.2|2892.5|252
1735640100000|2024-12-31 10:15:00|2898.1|2895.1|2896.8|2893.8|2900.7|2896.4|2896.5|2893|185
1735640400000|2024-12-31 10:20:00|2896.7|2893.7|2897|2894|2899.5|2895.5|2896.4|2891.8|170
1735640700000|2024-12-31 10:25:00|2897.1|2894.1|2894.3|2891.3|2898.4|2894.6|2894.3|2890|161
1735641000000|2024-12-31 10:30:00|2895.7|2889.6|2894.8|2891.8|2897.1|2892.6|2892.7|2888.5|249
1735641300000|2024-12-31 10:35:00|2894.7|2891.7|2894.8|2891.8|2896.9|2892.3|2893.7|2889.7|181
1735641600000|2024-12-31 10:40:00|2894.7|2891.7|2896.2|2893.2|2897.6|2893.8|2894.5|2890.2|175
1735641900000|2024-12-31 10:45:00|2895.6|2892.6|2897.4|2894.4|2899.6|2895|2895.1|2891.3|199
1735642200000|2024-12-31 10:50:00|2898.9|2892.9|2897.6|2894.6|2900.1|2896.2|2896.9|2892.5|187
1735642500000|2024-12-31 10:55:00|2897.8|2894.8|2898.5|2895.5|2900.4|2896|2897|2893|193
1735642800000|2024-12-31 11:00:00|2898.3|2895.3|2901.7|2898.7|2903.3|2899.2|2898.3|2894.9|148
1735643100000|2024-12-31 11:05:00|2901.8|2898.8|2901.3|2898.3|2904.5|2900.2|2900.8|2897|264
1735643400000|2024-12-31 11:10:00|2901.2|2898.2|2901.2|2898.2|2902.9|2898.8|2900|2895.9|247
1735643700000|2024-12-31 11:15:00|2901.4|2898.4|2899.7|2896.7|2903.9|2899.4|2899.2|2896|199
1735644000000|2024-12-31 11:20:00|2899.8|2896.8|2897.5|2894.5|2902.1|2897.5|2897|2893|257
1735644300000|2024-12-31 11:25:00|2897.3|2894.3|2894.3|2891.3|2899.2|2894.6|2894.3|2890.5|229
1735644600000|2024-12-31 11:30:00|2894.4|2891.4|2891.9|2888.9|2896.3|2892.1|2890.9|2887.5|289
1735644900000|2024-12-31 11:35:00|2891.6|2888.6|2894.2|2891.2|2895.9|2891.8|2891.1|2887.5|216
1735645200000|2024-12-31 11:40:00|2895.9|2889.9|2892.8|2889.8|2896.5|2892.7|2891.6|2888.1|234
1735645500000|2024-12-31 11:45:00|2892.3|2889.3|2892.3|2889.3|2894.7|2890.6|2890.6|2887|209
1735645800000|2024-12-31 11:50:00|2894.1|2888.1|2895.5|2892.5|2897.2|2893.1|2891.8|2887.7|205
1735646100000|2024-12-31 11:55:00|2895.7|2892.7|2893.2|2890.2|2897.9|2893.8|2892.6|2889.6|265
1735646400000|2024-12-31 12:00:00|2892.8|2889.8|2888.9|2885.9|2895.2|2891.5|2888.9|2885.7|386
1735646700000|2024-12-31 12:05:00|2889|2886|2887.2|2884.2|2891|2888|2886.1|2881.8|276
1735647000000|2024-12-31 12:10:00|2887.1|2884.1|2890.7|2887.7|2892|2888.1|2887.1|2883.3|265
1735647300000|2024-12-31 12:15:00|2890.6|2887.6|2892.3|2889.3|2893.6|2890.1|2889.6|2885.3|258
1735647600000|2024-12-31 12:20:00|2892.2|2889.2|2892.4|2889.4|2894.4|2890.5|2890.9|2886.9|167
1735647900000|2024-12-31 12:25:00|2893.1|2890.1|2891.1|2888.1|2894.3|2890.6|2891|2886.8|178
1735648200000|2024-12-31 12:30:00|2891.2|2888.2|2891|2888|2893.5|2889.3|2889.1|2884.6|296
1735648500000|2024-12-31 12:35:00|2890.8|2887.8|2890.1|2887.1|2892.2|2887.9|2889.5|2885.3|191
1735648800000|2024-12-31 12:40:00|2891.6|2885.5|2891.2|2888.2|2892.3|2888.6|2888.6|2884.3|223
1735649100000|2024-12-31 12:45:00|2891.1|2888.1|2891.9|2888.9|2893.4|2890.1|2890.1|2885.8|226
1735649400000|2024-12-31 12:50:00|2892|2889|2891.6|2888.6|2893.3|2889.4|2890.6|2886.1|238
1735649700000|2024-12-31 12:55:00|2891.7|2888.7|2890|2887|2892.7|2889.2|2889.9|2885.6|291
1735650000000|2024-12-31 13:00:00|2890.2|2887.2|2884.6|2881.6|2892.3|2888.3|2884.2|2879.9|366
1735650300000|2024-12-31 13:05:00|2884.5|2881.5|2884.9|2881.9|2886.3|2882.3|2880.4|2876|343
1735650600000|2024-12-31 13:10:00|2884.8|2881.8|2885.1|2882.1|2888.2|2883.8|2884.4|2879.8|320
1735650900000|2024-12-31 13:15:00|2885.2|2882.2|2882.6|2879.6|2887.5|2884.2|2882.2|2878.3|350
1735651200000|2024-12-31 13:20:00|2882.5|2879.5|2891.8|2888.8|2892.8|2888.8|2879.9|2876.9|488
1735651500000|2024-12-31 13:25:00|2891.9|2888.9|2899.4|2896.4|2905.9|2901.7|2891.9|2888.9|666
1735651800000|2024-12-31 13:30:00|2899.5|2896.5|2894|2891|2900.5|2897|2892.6|2889.4|741
1735652100000|2024-12-31 13:35:00|2894.2|2891.2|2890.6|2887.6|2895.4|2891.6|2889.4|2886.2|379
1735652400000|2024-12-31 13:40:00|2890.7|2887.7|2891.9|2888.9|2895.4|2890.8|2889.5|2885.5|490
1735652700000|2024-12-31 13:45:00|2891.8|2888.8|2891.5|2888.5|2894.6|2890.3|2890.4|2886|463
1735653000000|2024-12-31 13:50:00|2891.6|2888.6|2886.1|2883.1|2893.5|2889.4|2886|2882|341
1735653300000|2024-12-31 13:55:00|2886|2883|2890.4|2887.4|2892.1|2887.9|2886|2883|392
1735653600000|2024-12-31 14:00:00|2890.6|2887.6|2885.5|2882.5|2890.6|2887.6|2884.9|2880.9|425
1735653900000|2024-12-31 14:05:00|2885.3|2882.3|2883.2|2880.2|2887.1|2883.4|2882.4|2877.9|363
1735654200000|2024-12-31 14:10:00|2883|2880|2886.1|2883.1|2888.8|2884.4|2882.4|2878.2|316
1735654500000|2024-12-31 14:15:00|2886|2883|2883.9|2880.9|2887.5|2883.1|2882.3|2879.3|341
1735654800000|2024-12-31 14:20:00|2884|2881|2881.9|2878.9|2885.1|2881.1|2879.5|2876|382
1735655100000|2024-12-31 14:25:00|2882|2879|2880|2877|2884.1|2879.9|2879.1|2875.4|466
1735655400000|2024-12-31 14:30:00|2880.1|2877.1|2889.8|2886.8|2891.9|2888.4|2879.2|2875.4|857
1735655700000|2024-12-31 14:35:00|2889.7|2886.7|2894.4|2891.4|2895.5|2892.5|2887.6|2883.4|817
1735656000000|2024-12-31 14:40:00|2894.3|2891.3|2889.1|2886.1|2894.3|2891.3|2887.4|2883.4|806
1735656300000|2024-12-31 14:45:00|2889.3|2886.3|2885.9|2882.9|2890.3|2887.6|2885.6|2882.6|734
1735656600000|2024-12-31 14:50:00|2885.8|2882.8|2890.4|2887.4|2891.4|2888.4|2884.1|2881.1|655
1735656900000|2024-12-31 14:55:00|2890.3|2887.3|2894.8|2891.8|2896.3|2893.3|2890.3|2887.3|619
1735657200000|2024-12-31 15:00:00|2894.9|2891.9|2896.6|2893.6|2899.1|2896.1|2891.9|2888.9|696
1735657500000|2024-12-31 15:05:00|2896.5|2893.5|2892.9|2889.9|2897|2893.5|2890.9|2888.2|828
1735657800000|2024-12-31 15:10:00|2892.4|2890.4|2898.2|2895.2|2898.4|2895.4|2888.8|2886.5|762
1735658100000|2024-12-31 15:15:00|2897|2895|2896.5|2893.5|2901.1|2898.1|2894.8|2891.9|692
1735658400000|2024-12-31 15:20:00|2896.4|2893.4|2893.5|2890.5|2896.6|2893.6|2892.7|2889.7|398
1735658700000|2024-12-31 15:25:00|2893.4|2890.4|2892.2|2890.2|2896.1|2893.1|2891.4|2888.4|499
1735659000000|2024-12-31 15:30:00|2892.4|2889.4|2895.6|2892.6|2896.6|2893.1|2890.3|2887.3|615
1735659300000|2024-12-31 15:35:00|2895.3|2892.3|2901.5|2898.5|2902.5|2899.5|2894.2|2891.6|604
1735659600000|2024-12-31 15:40:00|2901.7|2898.7|2899.3|2896.3|2904.1|2900.9|2898.9|2894.7|704
1735659900000|2024-12-31 15:45:00|2899.4|2896.4|2894.7|2891.7|2899.7|2896.7|2893.4|2889.7|725
1735660200000|2024-12-31 15:50:00|2894.6|2891.6|2895.7|2892.7|2896.8|2893.8|2891.1|2887.2|735
1735660500000|2024-12-31 15:55:00|2895.6|2892.6|2893.8|2890.8|2898.2|2895.2|2893.1|2889.7|597
1735660800000|2024-12-31 16:00:00|2893.3|2890.3|2890.8|2887.8|2897.1|2894.1|2889.6|2886.6|623
1735661100000|2024-12-31 16:05:00|2890.7|2887.7|2889.9|2886.9|2891|2888|2886.5|2883.5|526
1735661400000|2024-12-31 16:10:00|2889.8|2886.8|2890.2|2887.2|2890.4|2887.4|2885|2881.9|522
1735661700000|2024-12-31 16:15:00|2890.1|2887.1|2885.1|2883.1|2891.2|2888.2|2884.8|2881.9|481
1735662000000|2024-12-31 16:20:00|2884.9|2882.9|2884.5|2881.5|2887.5|2885|2882.6|2880.3|474
1735662300000|2024-12-31 16:25:00|2884.4|2881.4|2883.9|2880.9|2886|2882.5|2882.3|2879.3|426
1735662600000|2024-12-31 16:30:00|2884|2881|2888.7|2885.7|2889.3|2886.6|2882.6|2879.6|350
1735662900000|2024-12-31 16:35:00|2888.8|2885.8|2887.2|2884.2|2889.9|2886.9|2885.2|2882.4|367
1735663200000|2024-12-31 16:40:00|2886.7|2884.7|2887|2885|2888.1|2885.2|2883.9|2880.8|461
1735663500000|2024-12-31 16:45:00|2886.9|2884.9|2889.9|2886.9|2892|2888.5|2886.9|2881.8|465
1735663800000|2024-12-31 16:50:00|2889.8|2886.8|2888.3|2885.3|2891.2|2888.6|2887.6|2883.9|369
1735664100000|2024-12-31 16:55:00|2888.4|2885.4|2889.8|2886.8|2892.3|2888.8|2886.9|2882.7|424
1735664400000|2024-12-31 17:00:00|2888.5|2885.5|2888.4|2885.4|2890.8|2886.9|2885.6|2882.6|325
1735664700000|2024-12-31 17:05:00|2888.3|2885.3|2891.4|2888.4|2892.3|2888.8|2887.4|2883.6|242
1735665000000|2024-12-31 17:10:00|2891.5|2888.5|2887.9|2884.9|2891.5|2888.5|2887.5|2882.6|192
1735665300000|2024-12-31 17:15:00|2888|2885|2890.8|2887.8|2890.9|2887.9|2887|2884|273
1735665600000|2024-12-31 17:20:00|2890.7|2887.7|2888.2|2885.2|2892.3|2888.6|2885.8|2881|328
1735665900000|2024-12-31 17:25:00|2888.1|2885.1|2887|2884|2891|2888|2886.2|2883.2|325
1735666200000|2024-12-31 17:30:00|2886.8|2883.8|2883.1|2880.1|2889.2|2885.5|2882.2|2877.7|448
1735666500000|2024-12-31 17:35:00|2883|2880|2882.2|2879.2|2883.6|2880.9|2880.3|2877.3|320
1735666800000|2024-12-31 17:40:00|2881.4|2878.4|2882.3|2879.3|2884.2|2880.3|2880.6|2876.7|321
1735667100000|2024-12-31 17:45:00|2882.5|2879.5|2884.5|2881.5|2886|2883|2881.7|2878.7|294
1735667400000|2024-12-31 17:50:00|2884.7|2881.7|2887.2|2884.2|2887.9|2884.9|2883.3|2880.3|294
1735667700000|2024-12-31 17:55:00|2886.5|2883.5|2884.4|2881.4|2889.4|2886|2884|2880.1|516
1735668000000|2024-12-31 18:00:00|2885.2|2882.2|2887.4|2884.4|2887.9|2884.9|2882.2|2878.4|444
1735668300000|2024-12-31 18:05:00|2886.8|2883.8|2885.1|2882.1|2887.5|2884.5|2883.1|2880.1|297
1735668600000|2024-12-31 18:10:00|2885.2|2882.2|2882.8|2879.8|2885.2|2882.2|2881|2877.8|333
1735668900000|2024-12-31 18:15:00|2881.8|2878.8|2883|2880|2885.2|2882.2|2881.5|2878.5|233
1735669200000|2024-12-31 18:20:00|2882.7|2879.7|2887.3|2884.3|2888.1|2885.1|2882.7|2879.7|366
1735669500000|2024-12-31 18:25:00|2887.6|2884.6|2886.3|2883.3|2888.3|2885.3|2883.9|2881.5|422
1735669800000|2024-12-31 18:30:00|2886.5|2883.5|2887.2|2884.2|2888.3|2885.3|2884.8|2882|331
1735670100000|2024-12-31 18:35:00|2887.1|2884.1|2885.4|2882.4|2887.2|2884.2|2884.2|2881.2|279
1735670400000|2024-12-31 18:40:00|2885.5|2882.5|2885.7|2882.7|2886.8|2883.8|2884.2|2881.2|268
1735670700000|2024-12-31 18:45:00|2885.5|2882.5|2884.8|2881.8|2886.4|2883.4|2884.4|2881.6|265
1735671000000|2024-12-31 18:50:00|2884.9|2881.9|2884.5|2881.5|2887.1|2884.1|2883.7|2880.7|239
1735671300000|2024-12-31 18:55:00|2884.7|2881.7|2882.9|2879.9|2885.5|2882.5|2882.7|2879.7|216
1735671600000|2024-12-31 19:00:00|2883|2880|2884.5|2881.5|2885.9|2882.9|2882.3|2879.3|213
1735671900000|2024-12-31 19:05:00|2884.4|2881.4|2887.8|2884.8|2888.2|2885.2|2884.2|2881.2|195
1735672200000|2024-12-31 19:10:00|2887.4|2884.4|2889.4|2886.4|2890.1|2887.1|2887.2|2884.2|264
1735672500000|2024-12-31 19:15:00|2889.7|2886.7|2890|2887|2890.6|2887.6|2887.7|2884.7|243
1735672800000|2024-12-31 19:20:00|2889.9|2886.9|2889.5|2886.5|2890.9|2887.9|2888.1|2885.1|235
1735673100000|2024-12-31 19:25:00|2889.1|2886.1|2890.4|2887.4|2891.1|2888.1|2888.8|2885.8|229
1735673400000|2024-12-31 19:30:00|2890.3|2887.3|2888.8|2885.8|2891.1|2888.1|2888.7|2885.7|163
1735673700000|2024-12-31 19:35:00|2889.2|2886.2|2888.1|2885.1|2889.4|2886.4|2887.9|2884.9|168
1735674000000|2024-12-31 19:40:00|2888|2885|2887.5|2884.5|2888.2|2885.2|2886.5|2883.6|159
1735674300000|2024-12-31 19:45:00|2886.9|2883.9|2888.3|2885.3|2889|2886.2|2886.6|2883.6|183
1735674600000|2024-12-31 19:50:00|2888.5|2885.5|2889.9|2886.9|2891|2888|2887|2884.2|159
1735674900000|2024-12-31 19:55:00|2889.7|2886.7|2888.1|2886.1|2889.7|2887.3|2887.7|2885.3|110
1735675200000|2024-12-31 20:00:00|2888.3|2885.3|2889.9|2886.9|2891.4|2887.6|2888|2883.6|144
1735675500000|2024-12-31 20:05:00|2889.8|2886.8|2892.1|2889.1|2893.5|2890|2889.5|2884.4|229
1735675800000|2024-12-31 20:10:00|2892.2|2889.2|2890.9|2887.9|2893.2|2889.6|2889.4|2886.4|227
1735676100000|2024-12-31 20:15:00|2890.1|2887.1|2890.2|2887.2|2892.5|2888.4|2889.7|2884.9|152
1735676400000|2024-12-31 20:20:00|2891|2888|2893.3|2890.3|2895.3|2891.1|2890.1|2886.5|186
1735676700000|2024-12-31 20:25:00|2893.1|2890.1|2894|2891|2896.3|2891.5|2891.7|2887.4|241
1735677000000|2024-12-31 20:30:00|2893.1|2890.1|2893.1|2890.1|2895.5|2891.9|2892.1|2887.2|199
1735677300000|2024-12-31 20:35:00|2892.2|2889.2|2892.4|2889.4|2894.8|2891.2|2891.2|2887.3|230
1735677600000|2024-12-31 20:40:00|2891.7|2888.7|2892.7|2887.5|2894.3|2889.7|2891.1|2886.1|239
1735677900000|2024-12-31 20:45:00|2892.8|2887.4|2892.7|2887.7|2893.5|2889.5|2890.4|2885.2|272
1735678200000|2024-12-31 20:50:00|2891.7|2888.7|2891.3|2886.1|2893.7|2889.5|2890.1|2885.1|321
1735678500000|2024-12-31 20:55:00|2890.1|2887.1|2891.7|2886.6|2893.3|2888.5|2889.4|2884.6|298
1735678800000|2024-12-31 21:00:00|2892|2889|2891.9|2888.9|2895.1|2890.9|2891|2887|180
1735679100000|2024-12-31 21:05:00|2894.1|2888.1|2893.1|2888|2894.7|2890|2891.4|2886.6|127
1735679400000|2024-12-31 21:10:00|2892|2887.9|2891.6|2888.6|2892.3|2889.3|2891.5|2887.9|76
1735679700000|2024-12-31 21:15:00|2891.9|2888.9|2891.5|2888.5|2892.2|2889.2|2891.5|2888.5|44
1735680000000|2024-12-31 21:20:00|2891.7|2888.7|2890.5|2887.5|2891.7|2888.7|2890.4|2887.4|62
1735680300000|2024-12-31 21:25:00|2890.9|2887.9|2890.5|2887.5|2891|2888|2890.2|2887.2|28
1735680600000|2024-12-31 21:30:00|2890.6|2887.6|2890.5|2887.5|2890.7|2887.7|2890.2|2887.2|37
1735680900000|2024-12-31 21:35:00|2890.4|2887.4|2890.5|2887.5|2890.8|2887.8|2890.2|2887.2|36
1735681200000|2024-12-31 21:40:00|2890.6|2887.6|2890.6|2887.6|2890.9|2887.9|2890.3|2887.3|54
1735681500000|2024-12-31 21:45:00|2890.9|2887.9|2891|2888|2891.6|2888.6|2890.6|2887.6|85
1735681800000|2024-12-31 21:50:00|2890.9|2887.9|2891.5|2888.5|2895.2|2888.6|2890.5|2885.7|51
1735682100000|2024-12-31 21:55:00|2895.4|2886.4|2894|2885.9|2895.4|2888.6|2891|2883.9|62
1735764300000|2025-01-01 20:45:00|2895|2884.9|2895|2884.9|2895|2884.9|2895|2884.9|1
1735772400000|2025-01-01 23:00:00|2893.4|2884.4|2898.6|2893.5|2898.6|2894.7|2890.7|2884.2|169
1735772700000|2025-01-01 23:05:00|2896.8|2892.9|2900.4|2897.4|2901.4|2898.4|2896.3|2892.9|263
1735773000000|2025-01-01 23:10:00|2900.5|2897.5|2900.3|2897.3|2900.9|2897.9|2899|2896|183
1735773300000|2025-01-01 23:15:00|2900.6|2897.6|2898.6|2895.6|2901.3|2898.3|2898.2|2895.2|151
1735773600000|2025-01-01 23:20:00|2898.1|2895.1|2897.5|2894.5|2898.8|2895.8|2896.8|2893.8|151
1735773900000|2025-01-01 23:25:00|2897.4|2894.4|2898.2|2895.2|2898.5|2895.5|2896.8|2893.8|127
1735774200000|2025-01-01 23:30:00|2898.4|2895.4|2897.9|2894.9|2899.5|2896.5|2897.3|2894.3|128
1735774500000|2025-01-01 23:35:00|2898.1|2895.1|2897.4|2894.4|2898.6|2895.6|2896.7|2893.7|103
1735774800000|2025-01-01 23:40:00|2897.3|2894.3|2895.8|2892.8|2897.4|2894.4|2895.8|2892.8|111
1735775100000|2025-01-01 23:45:00|2895.9|2892.9|2898.6|2895.6|2898.6|2895.6|2895.6|2892.6|119
1735775400000|2025-01-01 23:50:00|2898.8|2895.8|2899.3|2896.3|2900.8|2897.8|2898.4|2895.4|139
1735775700000|2025-01-01 23:55:00|2899.4|2896.4|2900.8|2897.8|2901.1|2898.1|2898.6|2895.6|148
1735776000000|2025-01-02 00:00:00|2901.3|2898.3|2898.4|2895.4|2901.3|2898.3|2898.2|2895.2|177
1735776300000|2025-01-02 00:05:00|2898.3|2895.3|2901.8|2898.8|2902.1|2899.1|2898.1|2895.1|139
1735776600000|2025-01-02 00:10:00|2901.6|2898.6|2901.5|2898.5|2903.1|2900.1|2900.9|2897.9|147
1735776900000|2025-01-02 00:15:00|2901.3|2898.3|2900.5|2897.5|2901.5|2898.5|2898.9|2895.9|156
1735777200000|2025-01-02 00:20:00|2900.4|2897.4|2900.5|2897.5|2901.5|2898.5|2899.9|2896.9|142
1735777500000|2025-01-02 00:25:00|2900.6|2897.6|2900.5|2897.5|2901|2898|2899.8|2896.8|108
1735777800000|2025-01-02 00:30:00|2900.6|2897.6|2899.3|2896.3|2901.5|2898.5|2898.8|2895.8|119
1735778100000|2025-01-02 00:35:00|2899.2|2896.2|2900.8|2897.8|2901.4|2898.4|2898.4|2895.4|119
1735778400000|2025-01-02 00:40:00|2900.9|2897.9|2903.6|2900.6|2904.3|2901.3|2900.3|2897.3|146
1735778700000|2025-01-02 00:45:00|2903.5|2900.5|2903|2900|2904.8|2901.8|2903|2900|198
1735779000000|2025-01-02 00:50:00|2902.9|2899.9|2902.9|2899.9|2904.3|2901.3|2902.4|2899.4|226
1735779300000|2025-01-02 00:55:00|2903|2900|2903.7|2900.7|2904.6|2901|2901|2898|225
1735779600000|2025-01-02 01:00:00|2903.6|2900.6|2919.9|2916.9|2921.7|2918.7|2902.2|2899.2|920
1735779900000|2025-01-02 01:05:00|2920.4|2917.4|2927.2|2924.2|2930.1|2927.1|2920.4|2917.4|677
1735780200000|2025-01-02 01:10:00|2927.3|2924.3|2927.7|2924.7|2931.5|2928.5|2926.2|2923.4|483
1735780500000|2025-01-02 01:15:00|2927.4|2924.4|2928.4|2925.4|2930|2927|2925.2|2922.6|547
1735780800000|2025-01-02 01:20:00|2928.3|2925.3|2929.6|2926.6|2930|2927|2926.3|2923.3|352
1735781100000|2025-01-02 01:25:00|2929.7|2926.7|2930.4|2927.4|2931.6|2928.6|2927.1|2924.1|361
1735781400000|2025-01-02 01:30:00|2930.6|2927.6|2931.8|2928.8|2933.4|2930.4|2929.9|2926.9|486
1735781700000|2025-01-02 01:35:00|2931.7|2928.7|2930.3|2927.3|2932|2929|2928.9|2925.9|408
1735782000000|2025-01-02 01:40:00|2930.4|2927.4|2927|2924|2931|2928|2926.9|2923.9|408
1735782300000|2025-01-02 01:45:00|2927.1|2924.1|2924|2921|2928|2925|2923.7|2920.7|417
1735782600000|2025-01-02 01:50:00|2923.7|2920.7|2925.1|2922.1|2926.5|2923.6|2923.2|2920.2|367
1735782900000|2025-01-02 01:55:00|2924.9|2921.9|2924|2921|2925.9|2922.9|2922.7|2919.7|312
1735783200000|2025-01-02 02:00:00|2924.4|2921.4|2926.1|2923.1|2927.9|2924.9|2924.2|2921.2|328
1735783500000|2025-01-02 02:05:00|2926|2923|2929.1|2926.1|2929.4|2926.4|2925.7|2922.7|270
1735783800000|2025-01-02 02:10:00|2929.2|2926.2|2926.9|2923.9|2929.2|2926.2|2924.1|2921.1|250
1735784100000|2025-01-02 02:15:00|2927|2924|2926.6|2923.6|2927.3|2924.3|2925.6|2922.6|177
1735784400000|2025-01-02 02:20:00|2926.4|2923.4|2926.3|2923.3|2928.3|2925.3|2925.9|2922.9|205
1735784700000|2025-01-02 02:25:00|2926.2|2923.2|2927.8|2924.8|2928.3|2925.3|2925.8|2922.8|158
1735785000000|2025-01-02 02:30:00|2927.3|2924.3|2925.3|2922.3|2927.8|2924.8|2923.5|2920.5|269
1735785300000|2025-01-02 02:35:00|2925.4|2922.4|2925.5|2922.5|2926.4|2923.4|2922.7|2919.7|256
1735785600000|2025-01-02 02:40:00|2925.4|2922.4|2926.4|2923.4|2927.8|2924.8|2924.2|2921.2|347
1735785900000|2025-01-02 02:45:00|2926.3|2923.3|2927.5|2924.5|2927.7|2924.7|2925.4|2922.4|278
1735786200000|2025-01-02 02:50:00|2927.3|2924.3|2931.5|2928.5|2932.3|2929.3|2926.8|2923.8|326
1735786500000|2025-01-02 02:55:00|2931.6|2928.6|2932.9|2929.9|2933.9|2930.9|2931.3|2928.3|194
1735786800000|2025-01-02 03:00:00|2933.1|2930.1|2931.8|2928.8|2934.6|2931.6|2931.6|2928.6|252
1735787100000|2025-01-02 03:05:00|2931.7|2928.7|2928.3|2925.3|2931.8|2928.8|2928.2|2925.2|199
1735787400000|2025-01-02 03:10:00|2928.5|2925.5|2924.7|2921.7|2928.8|2925.8|2924.6|2921.6|197
1735787700000|2025-01-02 03:15:00|2924.8|2921.8|2926.6|2923.6|2927.4|2924.4|2924.8|2921.8|229
1735788000000|2025-01-02 03:20:00|2926.5|2923.5|2928.6|2925.6|2929.6|2926.6|2926.1|2923.1|196
1735788300000|2025-01-02 03:25:00|2928.7|2925.7|2927.7|2924.7|2929.8|2926.8|2927.6|2924.6|212
1735788600000|2025-01-02 03:30:00|2927.3|2924.3|2928.7|2925.7|2929.2|2926.2|2927.1|2924.1|149
1735788900000|2025-01-02 03:35:00|2928.3|2925.3|2925.7|2922.7|2928.7|2925.7|2925.3|2922.3|78
1735789200000|2025-01-02 03:40:00|2925.8|2922.8|2928.3|2925.3|2928.3|2925.3|2925.1|2922.1|187
1735789500000|2025-01-02 03:45:00|2928.2|2925.2|2929.8|2926.8|2930.1|2927.1|2928|2925|107
1735789800000|2025-01-02 03:50:00|2929.3|2926.3|2929.5|2926.5|2929.9|2926.9|2928.9|2925.9|126
1735790100000|2025-01-02 03:55:00|2929.6|2926.6|2930.2|2927.2|2930.4|2927.4|2928.4|2925.4|73
1735790400000|2025-01-02 04:00:00|2930.4|2927.4|2930.8|2927.8|2930.9|2927.9|2929.1|2926.1|103
1735790700000|2025-01-02 04:05:00|2930.6|2927.6|2930.7|2927.7|2931.2|2928.2|2929.1|2926.1|127
1735791000000|2025-01-02 04:10:00|2930.6|2927.6|2929.9|2926.9|2931.1|2928.1|2929.6|2926.6|117
1735791300000|2025-01-02 04:15:00|2930.2|2927.2|2932.2|2929.2|2932.3|2929.3|2930.2|2927.2|181
1735791600000|2025-01-02 04:20:00|2932.1|2929.1|2932.3|2929.3|2933.1|2930.1|2931.2|2928.2|183
1735791900000|2025-01-02 04:25:00|2932.4|2929.4|2932.2|2929.2|2932.9|2929.9|2932.2|2929.2|124
1735792200000|2025-01-02 04:30:00|2932.5|2929.5|2930.9|2927.9|2932.7|2929.7|2930.7|2927.7|122
1735792500000|2025-01-02 04:35:00|2931|2928|2931.4|2928.4|2931.7|2928.7|2930.9|2927.9|91
1735792800000|2025-01-02 04:40:00|2931.2|2928.2|2932.4|2929.4|2932.7|2929.7|2931.2|2928.2|116
1735793100000|2025-01-02 04:45:00|2932.2|2929.2|2932.6|2929.6|2932.8|2929.8|2930.7|2928.3|143
1735793400000|2025-01-02 04:50:00|2932.7|2929.7|2933.5|2930.5|2934.1|2931.1|2932.5|2929.5|101
1735793700000|2025-01-02 04:55:00|2933.7|2930.7|2934.4|2931.4|2935.2|2932.2|2933.3|2930.3|122
1735794000000|2025-01-02 05:00:00|2934.2|2931.2|2935|2932|2935.9|2933.1|2934.2|2931.2|251
1735794300000|2025-01-02 05:05:00|2935.1|2932.1|2932.7|2929.7|2935.5|2932.5|2932.4|2929.4|173
1735794600000|2025-01-02 05:10:00|2932.5|2929.5|2934.4|2931.4|2935.3|2932.3|2932.5|2929.5|174
1735794900000|2025-01-02 05:15:00|2934.5|2931.5|2936.7|2933.7|2936.9|2933.9|2933.8|2930.8|154
1735795200000|2025-01-02 05:20:00|2936.2|2933.2|2935.8|2932.8|2936.6|2933.6|2935.3|2932.3|151
1735795500000|2025-01-02 05:25:00|2936.1|2933.1|2937.3|2934.3|2937.8|2934.8|2935.5|2932.5|116
1735795800000|2025-01-02 05:30:00|2937|2934|2936.2|2933.2|2938.8|2935.8|2935.5|2932.5|299
1735796100000|2025-01-02 05:35:00|2936|2933|2936.2|2933.2|2937|2934|2935.3|2932.3|269
1735796400000|2025-01-02 05:40:00|2936.3|2933.3|2934.4|2931.4|2937.3|2934.3|2934.3|2931.3|228
1735796700000|2025-01-02 05:45:00|2934.3|2931.3|2936|2933|2936.2|2933.2|2933.5|2930.5|213
1735797000000|2025-01-02 05:50:00|2936.2|2933.2|2935.9|2932.9|2936.9|2933.9|2935.2|2932.2|235
1735797300000|2025-01-02 05:55:00|2935.7|2932.7|2936.4|2933.4|2937.7|2934.7|2935|2932|216
1735797600000|2025-01-02 06:00:00|2936.2|2933.2|2936.1|2933.1|2936.7|2933.7|2933.9|2930.9|294
1735797900000|2025-01-02 06:05:00|2936.2|2933.2|2935|2932|2936.2|2933.2|2933.9|2930.9|278
1735798200000|2025-01-02 06:10:00|2935.1|2932.1|2932|2929|2936.2|2933.2|2931.6|2928.6|238
1735798500000|2025-01-02 06:15:00|2931.8|2928.8|2934.2|2931.2|2934.2|2931.2|2930.5|2927.5|192
1735798800000|2025-01-02 06:20:00|2934.1|2931.1|2933.4|2930.4|2934.3|2931.3|2932.2|2929.2|186
1735799100000|2025-01-02 06:25:00|2933.5|2930.5|2935.1|2932.1|2935.7|2932.7|2932.8|2929.8|229
1735799400000|2025-01-02 06:30:00|2935|2932|2934.2|2931.2|2935.5|2932.5|2933.7|2930.7|155
1735799700000|2025-01-02 06:35:00|2934.4|2931.4|2936.4|2933.4|2936.6|2933.6|2932.6|2930.4|226
1735800000000|2025-01-02 06:40:00|2936.5|2933.5|2937.9|2934.9|2938.1|2935.1|2936.5|2933.5|224
1735800300000|2025-01-02 06:45:00|2937.7|2934.7|2938.7|2935.7|2939.9|2936.9|2937.4|2934.4|232
1735800600000|2025-01-02 06:50:00|2939|2936|2940.1|2937.1|2940.6|2937.6|2938.7|2935.7|160
1735800900000|2025-01-02 06:55:00|2940|2937|2941.1|2938.1|2941.9|2938.9|2939|2936|211
1735801200000|2025-01-02 07:00:00|2941.2|2938.2|2940.4|2937.4|2941.9|2938.9|2938.2|2935.2|219
1735801500000|2025-01-02 07:05:00|2940.3|2937.3|2940.4|2937.4|2941.6|2938.6|2940.1|2937.1|186
1735801800000|2025-01-02 07:10:00|2940.2|2937.2|2940.5|2937.5|2940.9|2937.9|2938.5|2935.5|166
1735802100000|2025-01-02 07:15:00|2940.7|2937.7|2941|2938|2941.3|2938.3|2938.3|2935.4|204
1735802400000|2025-01-02 07:20:00|2940.9|2937.9|2939.2|2936.2|2941|2938|2938.5|2935.5|246
1735802700000|2025-01-02 07:25:00|2938.9|2935.9|2935.9|2932.9|2939.5|2936.5|2935.9|2932.9|148
1735803000000|2025-01-02 07:30:00|2936.2|2933.2|2933.6|2930.6|2936.2|2933.2|2932.1|2929.1|280
1735803300000|2025-01-02 07:35:00|2933.7|2930.7|2932.4|2930.4|2934.6|2931.6|2932.4|2929.4|197
1735803600000|2025-01-02 07:40:00|2932.8|2929.4|2933.4|2930.4|2935.3|2932.3|2932.3|2929.3|144
1735803900000|2025-01-02 07:45:00|2933.3|2930.3|2931.7|2929.7|2934|2931|2930.8|2927.8|275
1735804200000|2025-01-02 07:50:00|2933|2930|2932.2|2929.2|2933.6|2930.7|2930.6|2927.6|210
1735804500000|2025-01-02 07:55:00|2931.9|2928.9|2931.8|2928.8|2933|2930|2930.5|2927.5|229
1735804800000|2025-01-02 08:00:00|2931.9|2928.9|2931.4|2928.4|2933.4|2930.4|2928|2925.3|349
1735805100000|2025-01-02 08:05:00|2931.7|2928.7|2933.9|2930.9|2934.6|2931.6|2931.7|2928.7|276
1735805400000|2025-01-02 08:10:00|2933.4|2930.4|2932.4|2929.4|2933.9|2930.9|2930|2927|237
1735805700000|2025-01-02 08:15:00|2932.6|2929.6|2930.6|2927.6|2932.6|2929.6|2927.6|2924.6|289
1735806000000|2025-01-02 08:20:00|2930.4|2927.4|2925.7|2922.7|2931|2928|2925|2922|249
1735806300000|2025-01-02 08:25:00|2925.9|2922.9|2922.7|2919.7|2925.9|2922.9|2921.1|2918.1|320
1735806600000|2025-01-02 08:30:00|2922.6|2919.6|2923|2920|2923.4|2920.7|2918.3|2915.3|304
1735806900000|2025-01-02 08:35:00|2923.1|2920.1|2924.1|2921.1|2924.7|2921.7|2921.5|2918.5|247
1735807200000|2025-01-02 08:40:00|2924.2|2921.2|2926.2|2923.2|2928.2|2925.2|2923.2|2920.7|270
1735807500000|2025-01-02 08:45:00|2926.1|2923.1|2931.2|2928.2|2934.8|2931.8|2926.1|2923.1|318
1735807800000|2025-01-02 08:50:00|2931.3|2928.3|2928.7|2925.7|2933.3|2930.3|2928.7|2925.7|215
1735808100000|2025-01-02 08:55:00|2928.8|2925.8|2929.3|2926.3|2930.9|2928.2|2927.7|2925.2|236
1735808400000|2025-01-02 09:00:00|2929.2|2926.2|2932.7|2929.7|2936.4|2933.4|2929.2|2926.2|349
1735808700000|2025-01-02 09:05:00|2932.6|2929.6|2934.1|2931.1|2936|2933|2932|2929.2|237
1735809000000|2025-01-02 09:10:00|2934.3|2931.3|2935.2|2932.2|2935.6|2933.2|2932.2|2929.7|248
1735809300000|2025-01-02 09:15:00|2935.3|2932.3|2936.4|2933.4|2936.6|2933.6|2933.7|2931.2|224
1735809600000|2025-01-02 09:20:00|2936.5|2933.5|2934.5|2931.5|2937.1|2934.1|2933.2|2930.2|245
1735809900000|2025-01-02 09:25:00|2934.6|2931.6|2936.4|2933.4|2937.7|2934.7|2934.3|2931.3|220
1735810200000|2025-01-02 09:30:00|2936.5|2933.5|2934.8|2931.8|2937.6|2934.6|2934.3|2931.3|183
1735810500000|2025-01-02 09:35:00|2934.9|2931.9|2932.8|2929.8|2934.9|2931.9|2932.4|2929.4|203
1735810800000|2025-01-02 09:40:00|2932.9|2929.9|2932.8|2929.8|2934|2931|2931.3|2928.3|199
1735811100000|2025-01-02 09:45:00|2932.7|2929.7|2932.7|2929.7|2933.4|2930.4|2931.4|2928.4|183
1735811400000|2025-01-02 09:50:00|2932.8|2929.8|2931.8|2928.8|2933.3|2930.3|2931.3|2928.3|185
1735811700000|2025-01-02 09:55:00|2931.9|2928.9|2931.2|2928.2|2932.4|2929.4|2931|2928|165
1735812000000|2025-01-02 10:00:00|2931.4|2928.4|2928.6|2925.6|2932.2|2929.2|2928.6|2925.6|278
1735812300000|2025-01-02 10:05:00|2928.8|2925.8|2933.9|2930.9|2933.9|2930.9|2928.8|2925.8|222
1735812600000|2025-01-02 10:10:00|2933.8|2930.8|2935.4|2932.4|2936.2|2933.2|2933.6|2930.6|196
1735812900000|2025-01-02 10:15:00|2935.3|2932.3|2943.6|2940.6|2944.3|2941.3|2933.4|2930.4|332
1735813200000|2025-01-02 10:20:00|2943.5|2940.5|2944.2|2941.2|2945.2|2942.2|2941|2938|377
1735813500000|2025-01-02 10:25:00|2944.4|2941.4|2943|2940|2945|2942|2941.6|2938.6|293
1735813800000|2025-01-02 10:30:00|2943.2|2940.2|2942.8|2940.8|2945.4|2942.9|2942.4|2939.5|332
1735814100000|2025-01-02 10:35:00|2942.9|2940.9|2944.5|2941.5|2945.5|2943|2941.4|2938.6|272
1735814400000|2025-01-02 10:40:00|2944.6|2941.6|2943.6|2940.6|2946|2943|2943.5|2940.5|323
1735814700000|2025-01-02 10:45:00|2943.5|2940.5|2942.9|2939.9|2945.2|2942.2|2940.9|2937.9|352
1735815000000|2025-01-02 10:50:00|2942.8|2939.8|2940.2|2937.2|2943.5|2940.5|2939.7|2936.7|346
1735815300000|2025-01-02 10:55:00|2940.5|2937.5|2941.4|2938.4|2941.5|2938.5|2939.9|2936.9|243
1735815600000|2025-01-02 11:00:00|2941.3|2938.3|2943.6|2940.6|2943.8|2940.8|2940.9|2937.9|234
1735815900000|2025-01-02 11:05:00|2943.7|2940.7|2943.8|2940.8|2944.8|2941.8|2942.9|2939.9|221
1735816200000|2025-01-02 11:10:00|2944|2941|2945.1|2942.1|2945.7|2942.7|2943.9|2940.9|191
1735816500000|2025-01-02 11:15:00|2945.3|2942.3|2944.9|2941.9|2945.6|2942.6|2944.1|2941.1|206
1735816800000|2025-01-02 11:20:00|2945.1|2942.1|2942.4|2939.4|2945.5|2942.5|2941.8|2938.8|170
1735817100000|2025-01-02 11:25:00|2942.6|2939.6|2941.4|2938.4|2942.6|2939.6|2939.4|2936.9|209
1735817400000|2025-01-02 11:30:00|2941.5|2938.5|2940|2937|2942.1|2939.1|2938.6|2935.6|186
1735817700000|2025-01-02 11:35:00|2939.9|2936.9|2941.9|2938.9|2942.1|2939.1|2939.6|2936.6|175
1735818000000|2025-01-02 11:40:00|2942.3|2939.3|2941.8|2938.8|2943.4|2940.4|2941.5|2938.3|158
1735818300000|2025-01-02 11:45:00|2941.7|2938.7|2942.8|2939.8|2943.3|2940.3|2940.8|2937.8|177
1735818600000|2025-01-02 11:50:00|2942.7|2939.7|2942.5|2939.5|2943|2940|2940.6|2937.6|183
1735818900000|2025-01-02 11:55:00|2942.4|2939.4|2943.4|2941.4|2943.6|2941.4|2942.1|2939.1|162
1735819200000|2025-01-02 12:00:00|2943.7|2940.7|2942.2|2939.2|2944.9|2941.9|2941.5|2938|301
1735819500000|2025-01-02 12:05:00|2942.1|2939.1|2942.2|2939.2|2942.7|2939.7|2940.8|2937.8|275
1735819800000|2025-01-02 12:10:00|2942.3|2939.3|2943|2940|2943.9|2940.9|2941.7|2938.7|275
1735820100000|2025-01-02 12:15:00|2942.9|2939.9|2943|2940|2943.5|2940.9|2941.8|2938.8|221
1735820400000|2025-01-02 12:20:00|2943.1|2940.1|2942.6|2939.6|2943.6|2940.6|2941.6|2938.6|187
1735820700000|2025-01-02 12:25:00|2942.7|2939.7|2944.4|2941.4|2945.3|2942.3|2941.7|2938.7|223
1735821000000|2025-01-02 12:30:00|2944.5|2941.5|2944|2941|2947.2|2944.2|2943.5|2940.5|275
1735821300000|2025-01-02 12:35:00|2944.3|2941.3|2944.7|2941.7|2945.5|2942.5|2943.7|2940.7|223
1735821600000|2025-01-02 12:40:00|2945|2942|2944.4|2941.4|2945|2942|2942.6|2939.6|228
1735821900000|2025-01-02 12:45:00|2944|2941|2944.5|2941.5|2946.1|2943.1|2944|2941|243
1735822200000|2025-01-02 12:50:00|2944.9|2941.9|2944.3|2941.3|2944.9|2941.9|2942.7|2939.7|249
1735822500000|2025-01-02 12:55:00|2943.9|2940.9|2943.3|2940.3|2943.9|2940.9|2941.7|2938.7|241
1735822800000|2025-01-02 13:00:00|2943.4|2940.4|2935.7|2932.7|2943.4|2940.4|2933.6|2930.6|470
1735823100000|2025-01-02 13:05:00|2935.5|2932.5|2932.5|2929.5|2937.6|2934.6|2932.4|2929.4|379
1735823400000|2025-01-02 13:10:00|2932.6|2929.6|2926.8|2923.8|2932.8|2929.8|2925.7|2922.7|457
1735823700000|2025-01-02 13:15:00|2926.9|2923.9|2927|2924|2929.1|2926.1|2926|2923|379
1735824000000|2025-01-02 13:20:00|2926.5|2923.5|2922|2919|2926.5|2923.5|2921.1|2918.1|482
1735824300000|2025-01-02 13:25:00|2921.9|2918.9|2928.9|2925.9|2929|2926.5|2919.5|2916.5|378
1735824600000|2025-01-02 13:30:00|2929.3|2923.1|2924.3|2922.3|2930|2926.6|2923.6|2920.6|716
1735824900000|2025-01-02 13:35:00|2924.2|2922.2|2922.6|2919.6|2928.1|2925.6|2921.8|2919.4|650
1735825200000|2025-01-02 13:40:00|2922.3|2919.3|2925.3|2922.3|2925.9|2922.9|2921.3|2918.6|432
1735825500000|2025-01-02 13:45:00|2925.2|2922.2|2930.9|2927.9|2931.6|2928.9|2924.1|2921.1|420
1735825800000|2025-01-02 13:50:00|2930.7|2927.7|2931.6|2928.6|2932.6|2929.7|2929.4|2926.4|437
1735826100000|2025-01-02 13:55:00|2931.5|2928.5|2932.2|2929.2|2935|2932.3|2931|2928.3|421
1735826400000|2025-01-02 14:00:00|2932.5|2929.5|2929.6|2926.6|2935.7|2932.7|2928.3|2925.4|495
1735826700000|2025-01-02 14:05:00|2929.7|2926.7|2930.7|2928.7|2932.1|2929.3|2928.8|2926.4|312
1735827000000|2025-01-02 14:10:00|2930.6|2928.6|2936.7|2933.7|2936.8|2933.8|2930.4|2927.9|413
1735827300000|2025-01-02 14:15:00|2936.8|2933.8|2939.2|2936.2|2939.4|2936.4|2936.2|2933.2|374
1735827600000|2025-01-02 14:20:00|2939|2936|2939.2|2936.2|2942.2|2939.2|2937.2|2934.2|263
1735827900000|2025-01-02 14:25:00|2939.1|2936.1|2937.2|2934.2|2940.2|2937.2|2936.6|2933.6|289
1735828200000|2025-01-02 14:30:00|2937.9|2934.9|2939.9|2936.9|2944.6|2941.6|2936.2|2933.2|680
1735828500000|2025-01-02 14:35:00|2940|2937|2946.7|2943.7|2949.4|2946.4|2938.1|2935.1|618
1735828800000|2025-01-02 14:40:00|2947|2944|2949.1|2946.1|2952|2949|2944.8|2941.8|635
1735829100000|2025-01-02 14:45:00|2949|2946|2945|2942|2956.4|2953|2943.6|2940.6|859
1735829400000|2025-01-02 14:50:00|2944.7|2941.7|2943.6|2940.6|2945.8|2942.9|2939.9|2936.9|695
1735829700000|2025-01-02 14:55:00|2943.5|2940.5|2940.1|2937.1|2944.7|2942|2939.3|2936.3|678
1735830000000|2025-01-02 15:00:00|2940|2937|2938.7|2935.7|2944.5|2941.9|2933|2930.3|784
1735830300000|2025-01-02 15:05:00|2939|2936|2944.7|2942.7|2946|2943.3|2938.4|2935.8|695
1735830600000|2025-01-02 15:10:00|2944.8|2941.8|2948|2945|2949.4|2946.4|2940|2937.4|670
1735830900000|2025-01-02 15:15:00|2948.2|2945.2|2948.5|2945.5|2952.2|2949.2|2947.7|2944.7|485
1735831200000|2025-01-02 15:20:00|2948.6|2945.6|2943.3|2940.3|2948.6|2945.6|2942.1|2939.1|552
1735831500000|2025-01-02 15:25:00|2943.2|2940.2|2945.2|2942.2|2947|2944|2942.4|2939.5|561
1735831800000|2025-01-02 15:30:00|2945.1|2942.1|2946.4|2943.4|2948.9|2945.9|2941.4|2938.4|606
1735832100000|2025-01-02 15:35:00|2946.3|2943.3|2945|2942|2948.5|2945.5|2942.2|2939.2|534
1735832400000|2025-01-02 15:40:00|2944.9|2941.9|2945|2942|2945.7|2942.7|2941|2938|585
1735832700000|2025-01-02 15:45:00|2944.7|2941.7|2945.6|2942.6|2947.3|2944.3|2941.6|2938.6|566
1735833000000|2025-01-02 15:50:00|2945.4|2942.4|2950.4|2947.4|2950.9|2947.9|2944.8|2941.8|494
1735833300000|2025-01-02 15:55:00|2950.5|2947.5|2948.3|2945.3|2953.1|2950.1|2947.4|2944.4|509
1735833600000|2025-01-02 16:00:00|2948.1|2945.1|2944|2941|2949.6|2946.6|2941.3|2938.3|782
1735833900000|2025-01-02 16:05:00|2944.5|2941.5|2948.3|2945.3|2948.4|2945.4|2943|2940|605
1735834200000|2025-01-02 16:10:00|2948.5|2945.5|2948.4|2945.4|2951.5|2948.5|2946.8|2943.8|455
1735834500000|2025-01-02 16:15:00|2948.5|2945.5|2953.9|2950.9|2954|2951|2947.5|2944.5|343
1735834800000|2025-01-02 16:20:00|2954.5|2951.5|2953.8|2950.8|2955.7|2952.7|2950.2|2947.2|466
1735835100000|2025-01-02 16:25:00|2953.5|2950.5|2952.2|2949.2|2955.3|2952.3|2950.9|2947.9|432
1735835400000|2025-01-02 16:30:00|2952.3|2949.3|2951.3|2948.3|2953|2950.5|2949.5|2946.5|417
1735835700000|2025-01-02 16:35:00|2951.2|2948.2|2955.7|2952.7|2956.1|2953.1|2951.2|2948.2|308
1735836000000|2025-01-02 16:40:00|2955.8|2952.8|2955.7|2952.7|2957.8|2954.8|2954.5|2951.5|385
1735836300000|2025-01-02 16:45:00|2956|2953|2957.2|2954.2|2958.7|2955.7|2955.3|2952.3|338
1735836600000|2025-01-02 16:50:00|2957.1|2954.1|2959|2956|2959.3|2956.6|2955.7|2952.7|387
1735836900000|2025-01-02 16:55:00|2958.9|2955.9|2959.3|2957.3|2961.1|2958.3|2957.8|2954.8|356
1735837200000|2025-01-02 17:00:00|2959.4|2957.4|2961.6|2958.6|2961.6|2958.6|2958|2955.3|256
1735837500000|2025-01-02 17:05:00|2961.5|2958.5|2957.2|2954.2|2961.9|2958.9|2957.2|2954.2|282
1735837800000|2025-01-02 17:10:00|2957|2954|2958.3|2955.3|2959.2|2956.4|2956.4|2953.4|247
1735838100000|2025-01-02 17:15:00|2957.9|2954.9|2955.5|2952.5|2958|2955|2953.9|2950.9|340
1735838400000|2025-01-02 17:20:00|2955.6|2952.6|2958.5|2955.5|2959.5|2956.8|2954.9|2952.1|321
1735838700000|2025-01-02 17:25:00|2958.3|2955.3|2954.6|2951.6|2958.5|2955.5|2953.5|2950.5|336
1735839000000|2025-01-02 17:30:00|2954.5|2951.5|2948|2945|2954.6|2951.6|2946.8|2943.8|383
1735839300000|2025-01-02 17:35:00|2948.6|2945.6|2945.7|2943.7|2949.1|2946.1|2945.7|2942.7|354
1735839600000|2025-01-02 17:40:00|2945.8|2943.8|2948|2945|2948.4|2945.4|2943.7|2940.7|430
1735839900000|2025-01-02 17:45:00|2947.9|2944.9|2945.2|2942.2|2948.1|2945.1|2944.8|2941.8|328
1735840200000|2025-01-02 17:50:00|2945.3|2942.3|2950.2|2947.2|2950.7|2947.7|2943.7|2941.2|250
1735840500000|2025-01-02 17:55:00|2950.4|2947.4|2952.8|2949.8|2953.7|2950.7|2950.1|2947.1|314
1735840800000|2025-01-02 18:00:00|2952.9|2949.9|2953.5|2950.5|2954.6|2951.6|2950|2947|341
1735841100000|2025-01-02 18:05:00|2954.1|2951.1|2956.6|2953.6|2958.1|2955.5|2953.8|2950.8|303
1735841400000|2025-01-02 18:10:00|2956.2|2953.2|2952|2949|2956.2|2953.2|2951.6|2948.6|284
1735841700000|2025-01-02 18:15:00|2952.1|2949.1|2954.6|2951.6|2954.7|2951.7|2950.3|2947.3|292
1735842000000|2025-01-02 18:20:00|2954.5|2951.5|2945.7|2942.7|2955|2952|2945.7|2942.7|393
1735842300000|2025-01-02 18:25:00|2945.8|2942.8|2945.8|2942.8|2947.5|2944.5|2944.3|2941.3|343
1735842600000|2025-01-02 18:30:00|2945.7|2942.7|2942.4|2939.4|2945.8|2942.8|2939.5|2936.5|353
1735842900000|2025-01-02 18:35:00|2942.7|2939.7|2944.9|2941.9|2947.1|2944.1|2942.7|2939.7|341
1735843200000|2025-01-02 18:40:00|2944.7|2941.7|2947.7|2944.7|2947.7|2944.7|2943.7|2940.7|300
1735843500000|2025-01-02 18:45:00|2947.8|2944.8|2944.7|2941.7|2948.2|2945.2|2943.5|2940.5|244
1735843800000|2025-01-02 18:50:00|2944.8|2941.8|2943.4|2940.4|2944.8|2941.9|2943.3|2940.4|233
1735844100000|2025-01-02 18:55:00|2943.6|2940.6|2945.3|2942.3|2945.8|2943.2|2943.2|2940.2|267
1735844400000|2025-01-02 19:00:00|2945.2|2942.2|2946.2|2943.2|2946.5|2943.5|2941.6|2939.1|249
1735844700000|2025-01-02 19:05:00|2946.4|2943.4|2943.9|2941.9|2946.8|2944.2|2943.3|2940.6|295
1735845000000|2025-01-02 19:10:00|2943.8|2941.8|2943.9|2941.9|2945.2|2942.2|2942.8|2940.2|287
1735845300000|2025-01-02 19:15:00|2944|2942|2943.6|2940.6|2945|2942.1|2942.5|2939.5|313
1735845600000|2025-01-02 19:20:00|2943.7|2940.7|2943.8|2941.8|2945.5|2942.5|2942.7|2940.2|236
1735845900000|2025-01-02 19:25:00|2944|2942|2945.7|2943.7|2947.2|2944.8|2943.7|2941.3|223
1735846200000|2025-01-02 19:30:00|2945.6|2943.6|2947|2944|2947.1|2944.2|2943.6|2940.7|327
1735846500000|2025-01-02 19:35:00|2946.9|2943.9|2948.7|2945.7|2949.1|2946.6|2945.4|2942.7|276
1735846800000|2025-01-02 19:40:00|2948.8|2945.8|2944.3|2942.3|2948.8|2945.8|2944.2|2941.6|235
1735847100000|2025-01-02 19:45:00|2944.4|2942.4|2947.8|2944.8|2948.5|2946.4|2942.9|2940.4|304
1735847400000|2025-01-02 19:50:00|2947.9|2944.9|2947.9|2944.9|2947.9|2945.4|2945.8|2942.9|245
1735847700000|2025-01-02 19:55:00|2947.7|2944.7|2945.2|2942.2|2947.7|2945.3|2944.7|2941.7|247
1735848000000|2025-01-02 20:00:00|2945.4|2942.4|2947.1|2944.1|2947.2|2944.2|2943.4|2941|239
1735848300000|2025-01-02 20:05:00|2947.2|2944.2|2947.9|2944.9|2949.3|2946.3|2947.2|2944.2|188
1735848600000|2025-01-02 20:10:00|2947.8|2944.8|2951.7|2948.7|2952.8|2949.8|2946.9|2944.6|194
1735848900000|2025-01-02 20:15:00|2951.6|2948.6|2950.2|2947.2|2951.6|2948.6|2948.8|2945.8|147
1735849200000|2025-01-02 20:20:00|2950.3|2947.3|2954.2|2952.2|2955.2|2952.5|2950.3|2947.3|264
1735849500000|2025-01-02 20:25:00|2954.1|2952.1|2957.7|2954.7|2959.1|2956.6|2953.6|2951.6|288
1735849800000|2025-01-02 20:30:00|2957.6|2954.6|2956.9|2953.9|2959.2|2956.2|2955.9|2952.9|240
1735850100000|2025-01-02 20:35:00|2957.1|2954.1|2955.8|2953.8|2957.5|2955|2954|2952|275
1735850400000|2025-01-02 20:40:00|2955.7|2953.7|2955.2|2952.2|2958.1|2955.4|2955.1|2952.1|237
1735850700000|2025-01-02 20:45:00|2955.4|2952.4|2959.5|2956.5|2959.5|2957|2954.7|2952|300
1735851000000|2025-01-02 20:50:00|2959.3|2956.3|2958.4|2955.4|2960.3|2957.8|2957.8|2954.8|290
1735851300000|2025-01-02 20:55:00|2958.3|2955.3|2957.3|2954.3|2959.4|2956.6|2956.3|2953.9|298
1735851600000|2025-01-02 21:00:00|2957.2|2955.2|2959.1|2956.1|2959.1|2956.4|2956.6|2954.2|76
1735851900000|2025-01-02 21:05:00|2959.3|2956.3|2960.2|2957.2|2960.2|2957.2|2958.6|2955.6|97
1735852200000|2025-01-02 21:10:00|2960.1|2957.1|2958.9|2955.9|2960.1|2957.1|2958.9|2955.9|80
1735852500000|2025-01-02 21:15:00|2959|2956|2959.1|2956.1|2960.2|2958.1|2958.9|2955.9|58
1735852800000|2025-01-02 21:20:00|2959.2|2956.2|2960.2|2957.2|2960.2|2957.2|2959.1|2956.1|26
1735853100000|2025-01-02 21:25:00|2960.3|2957.3|2959.6|2956.6|2961.1|2958.1|2958.9|2955.9|80
1735853400000|2025-01-02 21:30:00|2959.8|2956.8|2958.8|2955.8|2960.3|2957.8|2958.1|2955.1|112
1735853700000|2025-01-02 21:35:00|2959.2|2956.2|2959.3|2956.3|2959.6|2956.6|2958.7|2955.7|64
1735854000000|2025-01-02 21:40:00|2959.2|2956.2|2958.8|2955.8|2959.6|2956.6|2958.7|2955.7|56
1735854300000|2025-01-02 21:45:00|2958.7|2955.7|2958.8|2955.8|2959.5|2956.5|2958.1|2955.1|77
1735854600000|2025-01-02 21:50:00|2958.9|2955.9|2957.9|2954.9|2959.1|2956.1|2956.5|2953.5|81
1735854900000|2025-01-02 21:55:00|2958.1|2955.1|2958.4|2955.4|2959.6|2955.7|2957.1|2953.6|91
1735858800000|2025-01-02 23:00:00|2956.5|2953.5|2956.9|2953.9|2960.7|2954.8|2956.5|2950.5|76
1735859100000|2025-01-02 23:05:00|2956.8|2953.8|2956.4|2953.4|2957.6|2954.3|2956.1|2952.4|63
1735859400000|2025-01-02 23:10:00|2957.3|2954.3|2956.6|2953.6|2957.5|2954.5|2955.9|2952.9|75
1735859700000|2025-01-02 23:15:00|2956.4|2953.4|2956.3|2953.3|2957.4|2954.4|2956.3|2953.3|73
1735860000000|2025-01-02 23:20:00|2956.7|2953.7|2955.4|2952.4|2957.8|2954.8|2955.1|2952.1|80
1735860300000|2025-01-02 23:25:00|2954.9|2951.9|2955.7|2952.7|2956.1|2953.1|2954.8|2951.8|100
1735860600000|2025-01-02 23:30:00|2955.9|2952.9|2954.4|2951.4|2956|2953|2954|2951|83
1735860900000|2025-01-02 23:35:00|2954.5|2951.5|2953.9|2950.9|2955|2952|2953.9|2950.9|91
1735861200000|2025-01-02 23:40:00|2954.2|2951.2|2954.9|2951.9|2956.1|2953.1|2954.2|2951.2|88
1735861500000|2025-01-02 23:45:00|2955.1|2952.1|2954.6|2951.6|2955.7|2952.7|2954.1|2951.1|86
1735861800000|2025-01-02 23:50:00|2954.8|2951.8|2955.2|2952.2|2955.4|2952.4|2954.1|2951.1|146
1735862100000|2025-01-02 23:55:00|2955.3|2952.3|2955.7|2952.7|2956.2|2953.2|2954.6|2951.6|167
1735862400000|2025-01-03 00:00:00|2956|2953|2956.7|2953.7|2958.3|2955.3|2955.4|2952.4|116
1735862700000|2025-01-03 00:05:00|2956.8|2953.8|2957.8|2954.8|2958.5|2955.5|2956.4|2953.4|196
1735863000000|2025-01-03 00:10:00|2957.9|2954.9|2956.4|2953.4|2957.9|2954.9|2956.4|2953.4|121
1735863300000|2025-01-03 00:15:00|2956.6|2953.6|2957.6|2954.6|2958.3|2955.3|2956.4|2953.4|162
1735863600000|2025-01-03 00:20:00|2957.5|2954.5|2959.1|2956.1|2959.3|2956.3|2956.3|2953.3|157
1735863900000|2025-01-03 00:25:00|2959.2|2956.2|2958.1|2955.1|2959.9|2956.9|2957.9|2954.9|143
1735864200000|2025-01-03 00:30:00|2958.2|2955.2|2959.4|2956.4|2959.8|2956.8|2958|2955|109
1735864500000|2025-01-03 00:35:00|2959.5|2956.5|2959.3|2956.3|2960.3|2957.3|2958.5|2955.5|111
1735864800000|2025-01-03 00:40:00|2959.2|2956.2|2959.6|2956.6|2960.3|2957.3|2958.4|2955.4|162
1735865100000|2025-01-03 00:45:00|2959.5|2956.5|2959.8|2956.8|2961|2958|2959.3|2956.3|103
1735865400000|2025-01-03 00:50:00|2959.6|2956.6|2960.3|2957.3|2960.6|2957.6|2959.4|2956.4|65
1735865700000|2025-01-03 00:55:00|2960.2|2957.2|2960.9|2957.9|2963.6|2959.4|2959.3|2955.8|144
1735866000000|2025-01-03 01:00:00|2961|2958|2959.1|2956.1|2967.8|2963|2958.3|2955.3|535
1735866300000|2025-01-03 01:05:00|2959|2956|2956.1|2953.1|2959|2956|2954|2951.3|335
1735866600000|2025-01-03 01:10:00|2956.3|2953.3|2956.4|2953.4|2957.6|2954.6|2955.2|2952.2|347
1735866900000|2025-01-03 01:15:00|2956.5|2953.5|2959.5|2956.5|2959.6|2956.6|2956|2953|335
1735867200000|2025-01-03 01:20:00|2959.4|2956.4|2957.9|2954.9|2960.4|2957.4|2957.2|2954.2|238
1735867500000|2025-01-03 01:25:00|2958|2955|2957.4|2954.4|2959.1|2956.1|2956.9|2953.9|225
1735867800000|2025-01-03 01:30:00|2957.6|2954.6|2956.9|2953.9|2958.1|2955.1|2955.4|2952.4|359
1735868100000|2025-01-03 01:35:00|2956.6|2953.6|2953.3|2950.3|2957.7|2954.7|2951.8|2948.8|277
1735868400000|2025-01-03 01:40:00|2953.9|2950.9|2951.9|2948.9|2955.5|2952.5|2951.3|2948.3|311
1735868700000|2025-01-03 01:45:00|2952|2949|2953.1|2950.1|2954.7|2951.7|2951.9|2948.9|282
1735869000000|2025-01-03 01:50:00|2953|2950|2955.3|2952.3|2955.3|2952.3|2953|2950|259
1735869300000|2025-01-03 01:55:00|2955.1|2952.1|2956.2|2953.2|2958|2955|2954.9|2951.9|273
1735869600000|2025-01-03 02:00:00|2956|2953|2953.2|2950.2|2956.6|2953.6|2952.7|2949.7|365
1735869900000|2025-01-03 02:05:00|2953|2950|2956|2953|2957.9|2954.9|2952.8|2949.8|394
1735870200000|2025-01-03 02:10:00|2956.1|2953.1|2957.8|2954.8|2958.3|2955.3|2954.9|2951.9|358
1735870500000|2025-01-03 02:15:00|2958|2955|2961.7|2958.7|2964.1|2961.1|2957.9|2954.9|297
1735870800000|2025-01-03 02:20:00|2961.5|2958.5|2960.7|2957.7|2962.4|2959.4|2960.2|2957.2|216
1735871100000|2025-01-03 02:25:00|2960.6|2957.6|2961.4|2958.4|2961.7|2958.7|2959.7|2956.7|285
1735871400000|2025-01-03 02:30:00|2961.5|2958.5|2964.2|2961.2|2964.8|2961.8|2959.1|2956.1|474
1735871700000|2025-01-03 02:35:00|2963.7|2960.7|2962.2|2959.2|2963.7|2960.7|2961.3|2958.3|236
1735872000000|2025-01-03 02:40:00|2962.3|2959.3|2962|2959|2962.9|2959.9|2960.8|2957.8|269
1735872300000|2025-01-03 02:45:00|2961.9|2958.9|2960.9|2957.9|2962.1|2959.1|2959.9|2956.9|269
1735872600000|2025-01-03 02:50:00|2961|2958|2960.7|2957.7|2961|2958|2958.3|2955.3|318
1735872900000|2025-01-03 02:55:00|2960.8|2957.8|2962.3|2959.3|2962.4|2959.4|2959.9|2956.9|266
1735873200000|2025-01-03 03:00:00|2962.2|2959.2|2961.3|2958.3|2963.1|2960.1|2960.6|2957.6|304
1735873500000|2025-01-03 03:05:00|2961.4|2958.4|2963.1|2960.1|2966.3|2963.3|2961.2|2958.2|275
1735873800000|2025-01-03 03:10:00|2963.2|2960.2|2963.8|2960.8|2964.6|2961.6|2961.5|2958.5|262
1735874100000|2025-01-03 03:15:00|2963.9|2960.9|2963.8|2960.8|2964.4|2961.4|2962.1|2959.1|224
1735874400000|2025-01-03 03:20:00|2963.9|2960.9|2964|2961|2964.7|2961.7|2961.5|2958.5|284
1735874700000|2025-01-03 03:25:00|2963.8|2960.8|2961.9|2958.9|2964.6|2961.6|2961.6|2958.6|271
1735875000000|2025-01-03 03:30:00|2961.8|2958.8|2961.4|2958.4|2962|2959|2960.8|2957.8|159
1735875300000|2025-01-03 03:35:00|2961.1|2958.1|2961.1|2958.1|2962|2959|2960.6|2957.6|142
1735875600000|2025-01-03 03:40:00|2961.2|2958.2|2960.5|2957.5|2962|2959|2959.9|2956.9|152
1735875900000|2025-01-03 03:45:00|2960.7|2957.7|2962.9|2959.9|2963|2960|2959.2|2956.2|198
1735876200000|2025-01-03 03:50:00|2962.8|2959.8|2962.9|2959.9|2963.4|2960.4|2962|2959|140
1735876500000|2025-01-03 03:55:00|2962.4|2959.4|2961.7|2958.7|2962.8|2959.8|2960.9|2957.9|115
1735876800000|2025-01-03 04:00:00|2961.3|2958.3|2960.9|2957.9|2962|2959|2960.4|2957.4|132
1735877100000|2025-01-03 04:05:00|2961|2958|2961|2958|2961.3|2958.3|2959.9|2956.9|107
1735877400000|2025-01-03 04:10:00|2961.2|2958.2|2961|2958|2961.9|2958.9|2960.4|2957.4|121
1735877700000|2025-01-03 04:15:00|2961.2|2958.2|2962.1|2959.1|2962.4|2959.4|2960|2957|137
1735878000000|2025-01-03 04:20:00|2962|2959|2961.3|2958.3|2962.7|2959.7|2961.3|2958.3|115
1735878300000|2025-01-03 04:25:00|2961.4|2958.4|2962.4|2959.4|2962.9|2959.9|2960.4|2957.4|91
1735878600000|2025-01-03 04:30:00|2962.5|2959.5|2961.3|2958.3|2962.7|2959.7|2961.3|2958.3|97
1735878900000|2025-01-03 04:35:00|2961.2|2958.2|2960.9|2957.9|2961.5|2958.5|2959.9|2956.9|67
1735879200000|2025-01-03 04:40:00|2961.1|2958.1|2960.9|2957.9|2961.4|2958.4|2960.8|2957.8|73
1735879500000|2025-01-03 04:45:00|2961.1|2958.1|2961.8|2958.8|2962.2|2959.2|2960.8|2957.8|80
1735879800000|2025-01-03 04:50:00|2961.7|2958.7|2962|2959|2962.1|2959.1|2960.6|2957.6|102
1735880100000|2025-01-03 04:55:00|2961.9|2958.9|2962.8|2959.8|2963.6|2960.6|2961.8|2958.8|94
1735880400000|2025-01-03 05:00:00|2963.1|2960.1|2960.9|2957.9|2963.1|2960.1|2960.6|2957.6|187
1735880700000|2025-01-03 05:05:00|2960.8|2957.8|2960.4|2957.4|2961.3|2958.4|2959.7|2956.7|165
1735881000000|2025-01-03 05:10:00|2960.5|2957.5|2960|2957|2961.9|2958.9|2959.9|2956.9|162
1735881300000|2025-01-03 05:15:00|2959.9|2956.9|2958.5|2955.5|2960.2|2957.2|2958.3|2955.3|176
1735881600000|2025-01-03 05:20:00|2958.6|2955.6|2957.8|2954.8|2959.3|2956.3|2957.7|2954.7|173
1735881900000|2025-01-03 05:25:00|2958|2955.8|2958.2|2955.2|2958.7|2956.2|2957.1|2954.1|217
1735882200000|2025-01-03 05:30:00|2958.1|2955.1|2958.1|2955.1|2958.8|2955.8|2955.6|2952.6|341
1735882500000|2025-01-03 05:35:00|2958.2|2955.2|2953.8|2950.8|2958.3|2955.3|2953.3|2950.3|363
1735882800000|2025-01-03 05:40:00|2953.9|2950.9|2953.9|2950.9|2955.6|2952.6|2952.7|2949.7|211
1735883100000|2025-01-03 05:45:00|2953.7|2950.7|2956.1|2953.1|2956.2|2953.2|2953.4|2950.4|194
1735883400000|2025-01-03 05:50:00|2956|2953|2954.2|2951.2|2956.5|2953.5|2952.7|2949.7|286
1735883700000|2025-01-03 05:55:00|2954.1|2951.1|2958.5|2955.5|2958.9|2955.9|2954.1|2951.1|262
1735884000000|2025-01-03 06:00:00|2958.3|2955.3|2958.2|2955.2|2960|2957|2957.2|2955.1|186
1735884300000|2025-01-03 06:05:00|2958.4|2955.4|2959.7|2956.7|2959.9|2956.9|2956.8|2953.8|200
1735884600000|2025-01-03 06:10:00|2959.6|2956.6|2958|2955|2959.7|2956.7|2957.1|2954.1|207
1735884900000|2025-01-03 06:15:00|2957.9|2954.9|2960.9|2957.9|2960.9|2957.9|2957|2954|195
1735885200000|2025-01-03 06:20:00|2961|2958|2961|2958|2962.5|2959.5|2959|2956|208
1735885500000|2025-01-03 06:25:00|2961.3|2958.3|2959|2956|2962|2959|2958.9|2955.9|194
1735885800000|2025-01-03 06:30:00|2958.7|2955.7|2959.9|2956.9|2960.5|2957.5|2957.9|2954.9|214
1735886100000|2025-01-03 06:35:00|2960|2957|2963|2960|2963.2|2960.2|2958.9|2955.9|206
1735886400000|2025-01-03 06:40:00|2962.8|2959.8|2962.1|2959.1|2963.4|2960.4|2961.5|2958.5|218
1735886700000|2025-01-03 06:45:00|2962|2959|2961.3|2958.3|2962.3|2959.3|2960.4|2957.4|171
1735887000000|2025-01-03 06:50:00|2961.6|2958.6|2962.3|2959.3|2963.6|2960.1|2960.5|2957.5|247
1735887300000|2025-01-03 06:55:00|2962.6|2959.6|2962.8|2959.8|2963.4|2960.4|2962.2|2959.2|202
1735887600000|2025-01-03 07:00:00|2962.7|2959.7|2961.8|2958.8|2963.1|2960.1|2961|2958|233
1735887900000|2025-01-03 07:05:00|2962.1|2959.1|2958.5|2955.5|2962.1|2959.1|2957.8|2954.8|171
1735888200000|2025-01-03 07:10:00|2958.6|2955.6|2958.6|2955.6|2960.2|2957.2|2958.1|2955.1|198
1735888500000|2025-01-03 07:15:00|2958.7|2955.7|2958.2|2955.2|2960.1|2957.1|2956.3|2953.3|368
1735888800000|2025-01-03 07:20:00|2958.3|2955.3|2956.3|2953.3|2958.8|2955.8|2955|2952|415
1735889100000|2025-01-03 07:25:00|2956.4|2953.4|2955.6|2952.6|2957.4|2954.4|2955|2952|292
1735889400000|2025-01-03 07:30:00|2955.8|2952.8|2961.3|2958.3|2962.3|2959.3|2955.5|2952.5|305
1735889700000|2025-01-03 07:35:00|2961.5|2958.5|2961.3|2958.3|2963.3|2960.3|2960.8|2957.8|284
1735890000000|2025-01-03 07:40:00|2961.6|2958.6|2962.3|2960.3|2964.3|2961.3|2960.8|2957.8|244
1735890300000|2025-01-03 07:45:00|2962.2|2960.2|2961.4|2958.4|2963.5|2960.5|2958.5|2955.5|209
1735890600000|2025-01-03 07:50:00|2961.3|2958.3|2960.8|2957.8|2963.2|2960.2|2960.4|2957.4|265
1735890900000|2025-01-03 07:55:00|2960.7|2957.7|2964|2961|2966.7|2963.7|2960.3|2957.3|314
1735891200000|2025-01-03 08:00:00|2964.4|2961.4|2964.5|2961.5|2971.4|2968.4|2963.9|2960.9|546
1735891500000|2025-01-03 08:05:00|2964.3|2961.3|2963|2960|2967.4|2964.4|2961.6|2958.6|393
1735891800000|2025-01-03 08:10:00|2962.8|2959.8|2964.4|2961.4|2966.5|2963.5|2961.3|2958.3|308
1735892100000|2025-01-03 08:15:00|2964.3|2961.3|2962.7|2959.7|2965.2|2962.2|2961.6|2958.6|263
1735892400000|2025-01-03 08:20:00|2962.6|2959.6|2963.5|2960.5|2965.5|2962.5|2960.4|2957.4|257
1735892700000|2025-01-03 08:25:00|2963.6|2960.6|2959.2|2956.2|2964.4|2961.4|2959|2956|262
1735893000000|2025-01-03 08:30:00|2959|2956|2959.6|2956.6|2961.5|2958.5|2958.6|2955.6|280
1735893300000|2025-01-03 08:35:00|2959.5|2956.5|2960.9|2957.9|2961.9|2958.9|2959|2956|213
1735893600000|2025-01-03 08:40:00|2961|2958|2962.4|2959.4|2963.2|2960.2|2960.9|2957.9|252
1735893900000|2025-01-03 08:45:00|2962.5|2959.5|2960.4|2957.4|2964.4|2961.4|2960.4|2957.4|233
1735894200000|2025-01-03 08:50:00|2960.1|2957.1|2964.2|2961.2|2964.4|2961.4|2959.9|2956.9|225
1735894500000|2025-01-03 08:55:00|2964.3|2961.3|2962|2959|2964.7|2961.7|2961.1|2958.1|148
1735894800000|2025-01-03 09:00:00|2962.2|2959.2|2969.4|2966.4|2969.6|2966.6|2962.2|2959.2|266
1735895100000|2025-01-03 09:05:00|2969.5|2966.5|2970.7|2967.7|2974.8|2971.8|2968.8|2965.8|360
1735895400000|2025-01-03 09:10:00|2970.6|2967.6|2974.5|2971.5|2976|2973|2970.6|2967.6|371
1735895700000|2025-01-03 09:15:00|2974.8|2971.8|2975.1|2972.1|2976.3|2973.3|2973.5|2970.5|252
1735896000000|2025-01-03 09:20:00|2975.2|2972.2|2978.9|2975.9|2979.9|2976.4|2975.1|2972.1|272
1735896300000|2025-01-03 09:25:00|2979|2976|2976.1|2973.1|2979.3|2976.3|2974.7|2971.7|205
1735896600000|2025-01-03 09:30:00|2976.3|2973.3|2973.7|2970.7|2976.8|2973.8|2973.3|2970.3|180
1735896900000|2025-01-03 09:35:00|2973.5|2970.5|2973.8|2970.8|2976.1|2973.1|2972.4|2969.4|225
1735897200000|2025-01-03 09:40:00|2973.9|2970.9|2972.5|2969.5|2975|2972|2972.4|2969.4|154
1735897500000|2025-01-03 09:45:00|2972.4|2969.4|2974.4|2971.4|2975|2972|2971.6|2968.6|177
1735897800000|2025-01-03 09:50:00|2974.2|2971.2|2970.7|2967.7|2975|2972|2970.1|2967.1|222
1735898100000|2025-01-03 09:55:00|2970.6|2967.6|2971|2968|2972|2969|2970.4|2967.4|241
1735898400000|2025-01-03 10:00:00|2970.9|2967.9|2973.3|2970.3|2974.2|2971.2|2970|2967|220
1735898700000|2025-01-03 10:05:00|2973.5|2970.5|2975.6|2972.6|2976.5|2972.8|2973.4|2969.7|181
1735899000000|2025-01-03 10:10:00|2975.5|2972.5|2977.3|2974.3|2977.4|2974.4|2974.9|2971.9|197
1735899300000|2025-01-03 10:15:00|2977.1|2974.1|2975.9|2972.9|2977.7|2974.7|2974.7|2971.7|210
1735899600000|2025-01-03 10:20:00|2976|2973|2974.3|2971.3|2976|2973|2973.5|2970.5|217
1735899900000|2025-01-03 10:25:00|2974.1|2971.1|2973.8|2970.8|2975.1|2972.1|2973.1|2970.1|161
1735900200000|2025-01-03 10:30:00|2973.7|2970.7|2970.7|2967.7|2974.1|2971.1|2970|2967|220
1735900500000|2025-01-03 10:35:00|2970.4|2967.4|2970.5|2967.5|2972.3|2969.3|2969.7|2966.7|242
1735900800000|2025-01-03 10:40:00|2970.7|2967.7|2972.3|2969.3|2972.8|2969.8|2969.5|2966.5|209
1735901100000|2025-01-03 10:45:00|2972.2|2969.2|2972.5|2969.5|2973.4|2970.4|2970.6|2967.6|207
1735901400000|2025-01-03 10:50:00|2972.6|2969.6|2973|2970|2973|2970|2971.1|2968.1|153
1735901700000|2025-01-03 10:55:00|2972.7|2969.7|2976.3|2973.3|2976.4|2973.8|2972.7|2969.7|178
1735902000000|2025-01-03 11:00:00|2976.2|2973.2|2977.8|2974.8|2978.2|2975.2|2976|2973|170
1735902300000|2025-01-03 11:05:00|2977.9|2974.9|2977.8|2974.8|2978.4|2975.4|2976.2|2973.2|200
1735902600000|2025-01-03 11:10:00|2977.7|2974.7|2978.7|2975.7|2980.4|2977.4|2977|2974|182
1735902900000|2025-01-03 11:15:00|2978.4|2975.4|2980.1|2977.1|2980.7|2977.7|2978.2|2975.2|200
1735903200000|2025-01-03 11:20:00|2980.2|2977.2|2981.2|2978.2|2981.6|2978.6|2979|2976|229
1735903500000|2025-01-03 11:25:00|2981.4|2978.4|2980.7|2977.7|2981.4|2978.4|2979.9|2976.9|225
1735903800000|2025-01-03 11:30:00|2981.1|2978.1|2980.9|2977.9|2981.9|2978.9|2979.5|2976.5|209
1735904100000|2025-01-03 11:35:00|2981|2978|2981.4|2978.4|2982.1|2979.1|2980.8|2977.8|134
1735904400000|2025-01-03 11:40:00|2981.3|2978.3|2981|2978|2981.8|2978.8|2980.6|2977.6|148
1735904700000|2025-01-03 11:45:00|2981.1|2978.1|2983.8|2980.8|2983.8|2980.8|2980.5|2977.5|199
1735905000000|2025-01-03 11:50:00|2983.5|2980.5|2981.7|2978.7|2983.5|2980.5|2981.1|2978.1|226
1735905300000|2025-01-03 11:55:00|2981.1|2978.1|2981.8|2979.8|2984.3|2981.3|2980.9|2977.9|275
1735905600000|2025-01-03 12:00:00|2981.7|2979.7|2981.2|2978.2|2982.7|2979.9|2980.1|2977.1|323
1735905900000|2025-01-03 12:05:00|2981.4|2978.4|2981|2978|2982.6|2979.6|2979.8|2976.8|231
1735906200000|2025-01-03 12:10:00|2980.9|2977.9|2982.4|2979.4|2982.9|2979.9|2980.4|2977.4|160
1735906500000|2025-01-03 12:15:00|2982.1|2979.1|2980.8|2977.8|2982.7|2979.7|2980.6|2977.6|197
1735906800000|2025-01-03 12:20:00|2980.9|2977.9|2981|2978|2981.5|2978.5|2979.8|2976.8|128
1735907100000|2025-01-03 12:25:00|2980.8|2977.8|2978.4|2975.4|2980.8|2977.8|2977|2973.1|199
1735907400000|2025-01-03 12:30:00|2978.2|2975.2|2979.3|2976.3|2979.6|2976.6|2977.3|2974.3|201
1735907700000|2025-01-03 12:35:00|2979.2|2976.2|2981.3|2978.3|2981.4|2978.4|2978.3|2975.3|221
1735908000000|2025-01-03 12:40:00|2981.2|2978.2|2980.5|2977.5|2982.6|2979.6|2980.5|2977.5|133
1735908300000|2025-01-03 12:45:00|2980.6|2977.6|2982.2|2979.2|2982.8|2979.8|2980.6|2977.6|147
1735908600000|2025-01-03 12:50:00|2982.1|2979.1|2980.7|2977.7|2983.2|2980.4|2980.2|2977.2|182
1735908900000|2025-01-03 12:55:00|2980.3|2977.3|2981.2|2978.2|2981.9|2978.9|2980.2|2977.2|245
1735909200000|2025-01-03 13:00:00|2981|2978|2974.1|2971.1|2981|2978|2974|2971|595
1735909500000|2025-01-03 13:05:00|2974.5|2971.5|2976|2973|2976.6|2973.6|2973.5|2970.5|266
1735909800000|2025-01-03 13:10:00|2976.1|2973.1|2981.1|2978.1|2982.4|2978.6|2974.6|2971.6|343
1735910100000|2025-01-03 13:15:00|2981|2978|2976.8|2974.8|2983.8|2980.9|2975.9|2973.6|383
1735910400000|2025-01-03 13:20:00|2976.5|2974.5|2974.7|2972.7|2979.7|2976.7|2970.4|2967.4|626
1735910700000|2025-01-03 13:25:00|2975.1|2972.1|2978.5|2975.5|2978.6|2975.7|2974.5|2971.9|479
1735911000000|2025-01-03 13:30:00|2978.4|2975.4|2982.4|2980.4|2984|2981|2977.7|2974.7|388
1735911300000|2025-01-03 13:35:00|2982.8|2979.8|2981.9|2978.9|2984.8|2982.5|2978.6|2975.9|501
1735911600000|2025-01-03 13:40:00|2981.7|2978.7|2979.6|2976.6|2984.4|2981.4|2979|2976|494
1735911900000|2025-01-03 13:45:00|2979.7|2976.7|2985.6|2982.6|2986|2983|2979.7|2976.7|388
1735912200000|2025-01-03 13:50:00|2985.8|2982.8|2986.9|2983.9|2988.9|2985.9|2985.1|2982.3|414
1735912500000|2025-01-03 13:55:00|2987.4|2984.4|2987.9|2984.9|2988|2985|2983.6|2980.6|381
1735912800000|2025-01-03 14:00:00|2987.8|2984.8|2987.5|2984.5|2991|2988|2985.9|2982.9|500
1735913100000|2025-01-03 14:05:00|2987|2985|2986.8|2983.8|2989.5|2986.9|2983.7|2980.9|542
1735913400000|2025-01-03 14:10:00|2987|2984|2985.1|2982.1|2987.8|2984.8|2984.1|2981.1|358
1735913700000|2025-01-03 14:15:00|2985.2|2982.2|2986.9|2983.9|2989.6|2986.6|2985.2|2982.2|294
1735914000000|2025-01-03 14:20:00|2986.8|2983.8|2984|2981|2989|2986|2982.5|2979.5|409
1735914300000|2025-01-03 14:25:00|2983.6|2980.6|2986.7|2983.7|2986.8|2984.1|2983.3|2980.6|420
1735914600000|2025-01-03 14:30:00|2986.8|2983.8|2988.4|2986.4|2991.3|2988.3|2984|2981.1|768
1735914900000|2025-01-03 14:35:00|2988.3|2986.3|2989.3|2986.3|2989.8|2986.8|2983.7|2980.7|623
1735915200000|2025-01-03 14:40:00|2989.4|2986.4|2988.9|2985.9|2991.7|2988.7|2988.8|2985.8|568
1735915500000|2025-01-03 14:45:00|2989.1|2986.1|2984.4|2981.4|2989.1|2986.3|2981.9|2978.9|659
1735915800000|2025-01-03 14:50:00|2984.3|2981.3|2981.2|2978.2|2986.6|2983.6|2979.6|2976.6|540
1735916100000|2025-01-03 14:55:00|2981.1|2978.1|2985.7|2982.7|2989.2|2984.7|2979.8|2977.2|458
1735916400000|2025-01-03 15:00:00|2985.6|2982.6|2983.6|2980.6|2989.4|2983.7|2979.8|2976.3|841
1735916700000|2025-01-03 15:05:00|2984.1|2981.1|2983.9|2980.9|2988.7|2986.4|2983.5|2980.5|770
1735917000000|2025-01-03 15:10:00|2984.1|2981.1|2982.1|2979.1|2985.9|2982.9|2977.7|2974.7|676
1735917300000|2025-01-03 15:15:00|2982|2979|2973.7|2970.7|2983|2980|2970.6|2967.6|779
1735917600000|2025-01-03 15:20:00|2974.7|2971.7|2974.7|2971.7|2976|2973|2968.1|2965.1|742
1735917900000|2025-01-03 15:25:00|2974.5|2972.5|2971|2968|2976.4|2973.6|2970.3|2967.3|633
1735918200000|2025-01-03 15:30:00|2971.2|2968.2|2972|2969|2974|2971|2969.1|2966.1|531
1735918500000|2025-01-03 15:35:00|2971.8|2968.8|2975.1|2972.1|2975.1|2972.1|2969.7|2966.7|503
1735918800000|2025-01-03 15:40:00|2975.2|2972.2|2976|2973|2977.8|2974.8|2973.1|2970.1|411
1735919100000|2025-01-03 15:45:00|2976.2|2973.2|2978.6|2975.6|2979.3|2976.3|2975.2|2972.2|407
1735919400000|2025-01-03 15:50:00|2978.7|2975.7|2978.2|2975.2|2981.6|2978.6|2977.5|2974.5|468
1735919700000|2025-01-03 15:55:00|2978.1|2975.1|2978.6|2975.6|2980.7|2977.7|2977.3|2974.3|389
1735920000000|2025-01-03 16:00:00|2978.7|2975.7|2985.7|2982.7|2986.1|2983.1|2978.5|2975.5|397
1735920300000|2025-01-03 16:05:00|2985.5|2982.5|2985.2|2982.2|2986.7|2983.7|2983.6|2980.6|405
1735920600000|2025-01-03 16:10:00|2985.3|2982.3|2980.5|2977.5|2986.4|2983.4|2979.8|2976.8|338
1735920900000|2025-01-03 16:15:00|2980.4|2977.4|2976.5|2973.5|2980.4|2977.5|2974.9|2971.9|368
1735921200000|2025-01-03 16:20:00|2976.4|2973.4|2976|2973|2976.5|2973.5|2973.5|2970.5|394
1735921500000|2025-01-03 16:25:00|2975.5|2972.5|2976.1|2973.1|2978.9|2975.9|2974.8|2972.1|355
1735921800000|2025-01-03 16:30:00|2976.3|2973.3|2977.1|2974.1|2978.7|2975.7|2975.8|2972.8|302
1735922100000|2025-01-03 16:35:00|2976.8|2973.8|2976.8|2973.8|2978.1|2975.1|2975.1|2972.1|266
1735922400000|2025-01-03 16:40:00|2977|2974|2975|2972|2977.9|2975.4|2973.7|2971.4|224
1735922700000|2025-01-03 16:45:00|2974.7|2971.7|2972.7|2969.7|2974.8|2971.8|2971.9|2969.5|272
1735923000000|2025-01-03 16:50:00|2972.9|2969.9|2972.3|2969.3|2974.8|2971.8|2971.6|2968.7|297
1735923300000|2025-01-03 16:55:00|2972|2970|2972|2969|2973.2|2970.2|2969.9|2966.9|317
1735923600000|2025-01-03 17:00:00|2972.1|2969.1|2971.1|2968.1|2973|2970|2969.9|2966.9|303
1735923900000|2025-01-03 17:05:00|2971|2968|2972.8|2969.8|2974.1|2971.1|2970.7|2967.7|239
1735924200000|2025-01-03 17:10:00|2972.7|2969.7|2970|2967|2972.9|2969.9|2969.4|2966.4|241
1735924500000|2025-01-03 17:15:00|2969.9|2966.9|2970.6|2967.6|2972.1|2969.1|2969.4|2966.4|283
1735924800000|2025-01-03 17:20:00|2970.7|2967.7|2966.5|2963.5|2970.8|2967.8|2966.1|2963.1|226
1735925100000|2025-01-03 17:25:00|2966.6|2963.6|2964.9|2961.9|2967.5|2964.5|2964.6|2961.6|178
1735925400000|2025-01-03 17:30:00|2965|2962|2961.7|2958.7|2965|2962|2961.7|2958.7|230
1735925700000|2025-01-03 17:35:00|2961.4|2959.4|2958.7|2955.7|2961.9|2959.4|2956.5|2953.5|320
1735926000000|2025-01-03 17:40:00|2958.5|2955.5|2959.7|2957.7|2962.6|2959.6|2958.5|2955.5|244
1735926300000|2025-01-03 17:45:00|2960.4|2957.4|2961.8|2958.8|2963|2960|2959.5|2957|264
1735926600000|2025-01-03 17:50:00|2961.9|2958.9|2959.9|2956.9|2962.3|2959.3|2958.4|2955.4|159
1735926900000|2025-01-03 17:55:00|2959.5|2956.5|2958.6|2955.6|2960.2|2957.2|2956.9|2954.9|253
1735927200000|2025-01-03 18:00:00|2958.7|2955.7|2958.1|2955.1|2960|2957.1|2956.9|2954.4|324
1735927500000|2025-01-03 18:05:00|2958|2955|2959.1|2956.1|2959.6|2956.9|2956.7|2953.8|224
1735927800000|2025-01-03 18:10:00|2959.3|2956.3|2958.6|2956.6|2959.6|2957|2958|2955|156
1735928100000|2025-01-03 18:15:00|2958.5|2956.5|2961.6|2958.6|2961.6|2958.6|2957.9|2954.9|238
1735928400000|2025-01-03 18:20:00|2961.5|2958.5|2961.5|2958.5|2963|2960|2958.9|2955.9|226
1735928700000|2025-01-03 18:25:00|2961.6|2958.6|2962.2|2959.2|2963.3|2960.3|2961.5|2958.5|262
1735929000000|2025-01-03 18:30:00|2962.3|2959.3|2962.4|2959.4|2963.7|2960.7|2961.1|2958.1|157
1735929300000|2025-01-03 18:35:00|2962.5|2959.5|2965.6|2962.6|2965.9|2962.9|2962|2959|170
1735929600000|2025-01-03 18:40:00|2965.5|2962.5|2964.4|2961.4|2965.9|2962.9|2964|2961.1|209
1735929900000|2025-01-03 18:45:00|2964.3|2962.3|2965.6|2962.6|2965.8|2962.9|2962.9|2960.6|175
1735930200000|2025-01-03 18:50:00|2965.7|2962.7|2966|2963|2966.7|2963.9|2964.8|2961.8|164
1735930500000|2025-01-03 18:55:00|2966.1|2963.1|2968.4|2966.4|2969.3|2966.8|2966.1|2963.1|164
1735930800000|2025-01-03 19:00:00|2968.8|2965.8|2969|2966|2969.8|2967.6|2967.4|2964.4|191
1735931100000|2025-01-03 19:05:00|2968.9|2965.9|2971.2|2968.2|2971.6|2969.2|2968.9|2965.9|171
1735931400000|2025-01-03 19:10:00|2971.3|2968.3|2971|2969|2971.6|2969.1|2969.7|2966.7|161
1735931700000|2025-01-03 19:15:00|2970.9|2968.9|2969.5|2967.5|2973.3|2970.3|2969.5|2967.1|175
1735932000000|2025-01-03 19:20:00|2969.8|2966.8|2968.5|2966.5|2970.3|2968|2968.4|2966.4|107
1735932300000|2025-01-03 19:25:00|2968.4|2966.4|2969.8|2967.8|2970.8|2968.3|2967.9|2965.3|188
1735932600000|2025-01-03 19:30:00|2970.1|2968.1|2969.7|2966.7|2971|2968.1|2969.1|2966.5|134
1735932900000|2025-01-03 19:35:00|2969.8|2966.8|2970.8|2967.8|2971.7|2968.7|2969.8|2966.8|113
1735933200000|2025-01-03 19:40:00|2970.7|2967.7|2971.7|2968.7|2972|2969|2969.9|2966.9|128
1735933500000|2025-01-03 19:45:00|2971.5|2968.5|2969.7|2966.7|2971.7|2968.7|2969.6|2966.6|50
1735933800000|2025-01-03 19:50:00|2969.8|2966.8|2965.6|2962.6|2969.8|2966.8|2965.4|2962.4|158
1735934100000|2025-01-03 19:55:00|2965.8|2962.8|2964.4|2961.4|2965.8|2962.8|2964.2|2961.2|189
1735934400000|2025-01-03 20:00:00|2964.6|2961.6|2961.9|2958.9|2964.6|2961.6|2961|2958.1|211
1735934700000|2025-01-03 20:05:00|2961.8|2958.8|2962|2959|2963.4|2960.4|2961.6|2958.6|114
1735935000000|2025-01-03 20:10:00|2961.9|2958.9|2962.3|2959.3|2962.5|2959.5|2960.3|2957.3|142
1735935300000|2025-01-03 20:15:00|2962.5|2959.5|2963|2960|2963.3|2960.3|2961.8|2958.8|95
1735935600000|2025-01-03 20:20:00|2963.2|2960.2|2964|2961|2964.5|2961.5|2962.6|2959.6|131
1735935900000|2025-01-03 20:25:00|2964.1|2961.1|2963.4|2961.4|2964.1|2961.4|2961.5|2959.3|173
1735936200000|2025-01-03 20:30:00|2963|2961|2963.8|2960.8|2964.8|2961.8|2963|2960.5|244
1735936500000|2025-01-03 20:35:00|2963.9|2960.9|2962.2|2959.2|2964.1|2961.5|2961.2|2958.2|200
1735936800000|2025-01-03 20:40:00|2962.3|2959.3|2961.6|2958.6|2962.6|2959.6|2960.9|2957.9|146
1735937100000|2025-01-03 20:45:00|2961.8|2958.8|2961.4|2958.4|2962.1|2959.1|2961.3|2958.3|124
1735937400000|2025-01-03 20:50:00|2961.5|2958.5|2961.7|2958.7|2962.3|2959.3|2960.6|2957.6|182
1735937700000|2025-01-03 20:55:00|2961.8|2958.8|2962.8|2959.8|2963.3|2960.3|2961|2958|186
1735938000000|2025-01-03 21:00:00|2962.9|2959.9|2964|2961|2964|2961|2962.2|2959.2|156
1735938300000|2025-01-03 21:05:00|2963.9|2960.9|2965.4|2962.4|2965.4|2962.4|2963.4|2960.4|106
1735938600000|2025-01-03 21:10:00|2965.5|2962.5|2963.9|2960.9|2965.8|2962.8|2963.5|2960.5|75
1735938900000|2025-01-03 21:15:00|2963.7|2960.7|2963.2|2960.2|2963.7|2960.7|2962.7|2959.7|102
1735939200000|2025-01-03 21:20:00|2963.5|2960.5|2963.8|2960.8|2964.4|2961.4|2963.3|2960.3|87
1735939500000|2025-01-03 21:25:00|2963.7|2960.7|2964|2961|2964.5|2961.5|2963.4|2960.4|69
1735939800000|2025-01-03 21:30:00|2963.9|2960.9|2963.9|2960.9|2964.1|2961.1|2963|2960|50
1735940100000|2025-01-03 21:35:00|2964.8|2961.8|2963.9|2960.9|2964.8|2961.8|2962.6|2959.6|55
1735940400000|2025-01-03 21:40:00|2964.3|2961.3|2964.9|2961.9|2967.8|2962.5|2964.3|2958.6|74
1735940700000|2025-01-03 21:45:00|2967.5|2958.9|2965|2962|2967.5|2963|2964|2958.3|77
1735941000000|2025-01-03 21:50:00|2965.1|2962.1|2964.8|2961.8|2965.9|2962.9|2964.3|2961.3|54
1735941300000|2025-01-03 21:55:00|2965.3|2962.3|2963.5|2960.5|2965.7|2962.7|2962.5|2959.5|113
1736118000000|2025-01-05 23:00:00|2967.8|2964.8|2966.8|2963.8|2971.1|2965|2964.9|2959.2|181
1736118300000|2025-01-05 23:05:00|2967.1|2964.1|2968.4|2965.4|2969.1|2966.1|2966.4|2963.4|151
1736118600000|2025-01-05 23:10:00|2968.3|2965.3|2968.6|2965.6|2968.7|2965.7|2966|2963|158
1736118900000|2025-01-05 23:15:00|2968.5|2965.5|2967.9|2964.9|2969.1|2966.1|2967.2|2964.2|105
1736119200000|2025-01-05 23:20:00|2967.8|2964.8|2967.9|2964.9|2968.5|2965.5|2966.8|2963.8|120
1736119500000|2025-01-05 23:25:00|2967.8|2964.8|2967.7|2964.7|2969.3|2966.3|2967.6|2964.6|114
1736119800000|2025-01-05 23:30:00|2967.8|2964.8|2965.3|2962.3|2968.3|2965.3|2964.8|2961.8|130
1736120100000|2025-01-05 23:35:00|2965.2|2962.2|2966.3|2963.3|2966.5|2963.8|2965.2|2962.2|43
1736120400000|2025-01-05 23:40:00|2966.2|2963.2|2968.4|2965.4|2969.7|2966.7|2966.2|2963.2|66
1736120700000|2025-01-05 23:45:00|2968.6|2965.6|2967.9|2964.9|2969.4|2966.9|2967.4|2964.9|95
1736121000000|2025-01-05 23:50:00|2967.6|2964.6|2965.5|2962.5|2967.6|2964.6|2965.5|2962.5|162
1736121300000|2025-01-05 23:55:00|2965.6|2962.6|2964.6|2962.6|2966.3|2963.4|2964.5|2961.5|176
1736121600000|2025-01-06 00:00:00|2965.1|2962.1|2966.5|2963.5|2968.1|2965.1|2964.5|2961.5|184
1736121900000|2025-01-06 00:05:00|2966.3|2963.3|2967.7|2964.7|2968.8|2965.8|2964.8|2961.8|181
1736122200000|2025-01-06 00:10:00|2967.8|2964.8|2965|2962|2968.3|2965.3|2964.4|2961.4|184
1736122500000|2025-01-06 00:15:00|2964.8|2961.8|2964.8|2961.8|2966.8|2963.8|2964.1|2961.1|214
1736122800000|2025-01-06 00:20:00|2964.9|2961.9|2964.7|2961.7|2965.4|2962.4|2963.9|2960.9|160
1736123100000|2025-01-06 00:25:00|2964.9|2961.9|2965.4|2962.4|2966.3|2963.3|2964.6|2961.6|148
1736123400000|2025-01-06 00:30:00|2965.3|2962.3|2964.4|2961.4|2966|2963|2963.9|2960.9|158
1736123700000|2025-01-06 00:35:00|2964.5|2961.5|2964.3|2961.3|2965.5|2962.5|2963.4|2960.4|137
1736124000000|2025-01-06 00:40:00|2964.6|2961.6|2964.2|2961.2|2965.8|2962.8|2964.2|2961.2|104
1736124300000|2025-01-06 00:45:00|2964.1|2961.1|2966.5|2963.5|2968|2965.5|2964|2961|143
1736124600000|2025-01-06 00:50:00|2966.6|2963.6|2969.6|2966.6|2969.7|2966.7|2966|2963|149
1736124900000|2025-01-06 00:55:00|2969.5|2966.5|2970.6|2967.6|2972.7|2969.7|2969.1|2965.2|325
1736125200000|2025-01-06 01:00:00|2970.4|2967.4|2966.9|2963.9|2971.2|2968.2|2963.9|2960.8|607
1736125500000|2025-01-06 01:05:00|2966.8|2963.8|2969.3|2966.3|2970.1|2967.1|2966.3|2963.3|374
1736125800000|2025-01-06 01:10:00|2969.2|2966.2|2972.9|2969.9|2973.4|2970.4|2968.9|2965.9|407
1736126100000|2025-01-06 01:15:00|2972.7|2969.7|2974.8|2971.8|2977.3|2974.3|2972.6|2969.6|491
1736126400000|2025-01-06 01:20:00|2974.5|2971.5|2973.9|2970.9|2977.2|2974.2|2973|2970|407
1736126700000|2025-01-06 01:25:00|2974|2971|2975.1|2972.1|2975.7|2972.7|2973|2970|232
1736127000000|2025-01-06 01:30:00|2975|2972|2971.2|2968.2|2975.3|2972.3|2968.9|2966.7|358
1736127300000|2025-01-06 01:35:00|2971.1|2968.1|2970.3|2967.3|2971.3|2968.3|2967.7|2964.7|305
1736127600000|2025-01-06 01:40:00|2970.5|2967.5|2970|2967|2972|2969|2969.5|2966.5|292
1736127900000|2025-01-06 01:45:00|2969.9|2966.9|2970.1|2967.1|2971.7|2968.7|2969.9|2966.9|303
1736128200000|2025-01-06 01:50:00|2970|2967|2965.7|2962.7|2970.7|2967.7|2964.1|2961.1|352
1736128500000|2025-01-06 01:55:00|2965.5|2962.5|2965.6|2962.6|2967.8|2964.8|2965.1|2962.1|295
1736128800000|2025-01-06 02:00:00|2965.5|2962.5|2964.8|2961.8|2965.6|2962.6|2962.1|2959.1|402
1736129100000|2025-01-06 02:05:00|2965|2962|2968.3|2965.3|2969.8|2966.8|2965|2962|410
1736129400000|2025-01-06 02:10:00|2968.1|2965.1|2970.9|2967.9|2971.8|2968.3|2968.1|2965.1|283
1736129700000|2025-01-06 02:15:00|2971|2968|2970|2967|2972.7|2969.7|2969|2966.3|230
1736130000000|2025-01-06 02:20:00|2970.1|2967.1|2968.4|2965.4|2970.3|2967.3|2965.9|2962.9|258
1736130300000|2025-01-06 02:25:00|2968.5|2965.5|2968.3|2965.3|2969.9|2966.9|2968.3|2965.3|174
1736130600000|2025-01-06 02:30:00|2968.4|2965.4|2967.7|2964.7|2969.1|2966.1|2967.3|2964.3|260
1736130900000|2025-01-06 02:35:00|2967.6|2964.6|2970.3|2967.3|2970.7|2967.7|2966.9|2963.9|278
1736131200000|2025-01-06 02:40:00|2970.2|2967.2|2969.1|2966.1|2971.2|2968.2|2968.4|2965.4|259
1736131500000|2025-01-06 02:45:00|2968.9|2965.9|2971.4|2968.4|2972.1|2969.1|2968.7|2965.7|244
1736131800000|2025-01-06 02:50:00|2971.6|2968.6|2972.3|2969.3|2972.4|2969.4|2970.6|2967.6|212
1736132100000|2025-01-06 02:55:00|2972.4|2969.4|2972.4|2969.4|2973.6|2970.6|2971.3|2967.8|205
1736132400000|2025-01-06 03:00:00|2972.3|2969.3|2970.8|2967.8|2972.9|2969.9|2970.4|2967.4|285
1736132700000|2025-01-06 03:05:00|2970.7|2967.7|2970.7|2967.7|2972.9|2969.9|2969.7|2966.7|312
1736133000000|2025-01-06 03:10:00|2970.6|2967.6|2970.9|2967.9|2972.2|2969.2|2970.1|2967.1|314
1736133300000|2025-01-06 03:15:00|2970.7|2967.7|2966.9|2963.9|2971.2|2968.2|2966.3|2963.3|324
1736133600000|2025-01-06 03:20:00|2966.8|2963.8|2965.1|2962.1|2967.1|2964.1|2964.3|2961.3|297
1736133900000|2025-01-06 03:25:00|2964.6|2961.6|2965.6|2962.6|2967|2964|2964|2961|266
1736134200000|2025-01-06 03:30:00|2965.5|2962.5|2961.1|2958.1|2965.6|2962.6|2960.5|2957.5|190
1736134500000|2025-01-06 03:35:00|2960.9|2957.9|2961.6|2958.6|2962|2959|2960.7|2957.7|156
1736134800000|2025-01-06 03:40:00|2961.4|2958.4|2961.8|2958.8|2962.8|2959.8|2960.9|2957.9|119
1736135100000|2025-01-06 03:45:00|2962.1|2959.1|2961.2|2958.2|2962.1|2959.1|2958.7|2955.7|145
1736135400000|2025-01-06 03:50:00|2961.1|2958.1|2960.2|2957.2|2962|2959|2960.1|2957.1|114
1736135700000|2025-01-06 03:55:00|2960.1|2957.1|2959.3|2956.3|2960.2|2957.2|2959.2|2956.2|92
1736136000000|2025-01-06 04:00:00|2959.1|2956.1|2959.2|2956.2|2960.9|2957.9|2959|2956|128
1736136300000|2025-01-06 04:05:00|2959.1|2956.1|2960.7|2957.7|2961.1|2958.1|2958.9|2955.9|98
1736136600000|2025-01-06 04:10:00|2960.8|2957.8|2959|2956|2960.8|2957.8|2957.6|2954.6|154
1736136900000|2025-01-06 04:15:00|2958.8|2955.8|2960.3|2957.3|2960.5|2957.5|2958.5|2955.5|219
1736137200000|2025-01-06 04:20:00|2960.4|2957.4|2960.5|2957.5|2961.7|2958.7|2958.9|2955.9|277
1736137500000|2025-01-06 04:25:00|2960.4|2957.4|2962.9|2959.9|2963.2|2960.2|2960.4|2957.4|256
1736137800000|2025-01-06 04:30:00|2963|2960|2962.1|2959.1|2964.2|2961.2|2962.1|2959.1|136
1736138100000|2025-01-06 04:35:00|2962.2|2959.2|2960.4|2957.4|2962.2|2959.2|2959.4|2956.4|81
1736138400000|2025-01-06 04:40:00|2960.3|2957.3|2961.4|2958.4|2961.6|2958.6|2960.2|2957.2|93
1736138700000|2025-01-06 04:45:00|2961.2|2958.2|2960.9|2957.9|2961.8|2958.8|2960.5|2957.5|153
1736139000000|2025-01-06 04:50:00|2961|2958|2959.6|2956.6|2961.3|2958.3|2959.3|2956.3|139
1736139300000|2025-01-06 04:55:00|2959.7|2956.7|2957.4|2954.4|2959.8|2956.8|2956.9|2953.9|135
1736139600000|2025-01-06 05:00:00|2957.2|2954.2|2957.7|2954.7|2958.4|2955.4|2957.2|2954.2|155
1736139900000|2025-01-06 05:05:00|2957.5|2954.5|2958.6|2955.6|2959.4|2956.4|2957.4|2954.4|133
1736140200000|2025-01-06 05:10:00|2958.7|2955.7|2958.3|2955.3|2959.3|2956.3|2957.8|2954.8|160
1736140500000|2025-01-06 05:15:00|2958.1|2955.1|2957.5|2954.5|2958.8|2955.8|2957.4|2954.4|116
1736140800000|2025-01-06 05:20:00|2957.6|2954.6|2959.6|2956.6|2960|2957|2957.5|2954.5|161
1736141100000|2025-01-06 05:25:00|2959.7|2956.7|2957.7|2954.7|2960.5|2957.7|2957.7|2954.7|199
1736141400000|2025-01-06 05:30:00|2957.9|2954.9|2949.3|2946.3|2960.1|2957.1|2947.3|2944.3|579
1736141700000|2025-01-06 05:35:00|2949.1|2946.1|2945.2|2942.2|2949.1|2946.1|2942.3|2939.3|497
1736142000000|2025-01-06 05:40:00|2944.8|2941.8|2945.1|2942.1|2948.7|2945.7|2942.3|2939.3|422
1736142300000|2025-01-06 05:45:00|2945.3|2942.3|2946.2|2944.2|2947|2944.6|2943.6|2940.6|360
1736142600000|2025-01-06 05:50:00|2946|2944|2950.6|2947.6|2951.6|2948.6|2945.7|2942.9|296
1736142900000|2025-01-06 05:55:00|2950.7|2947.7|2951.4|2948.4|2951.8|2948.8|2949|2946|267
1736143200000|2025-01-06 06:00:00|2951.3|2948.3|2959.7|2956.7|2960.2|2957.8|2951.2|2948.2|385
1736143500000|2025-01-06 06:05:00|2959.6|2956.6|2962.4|2959.4|2964|2961|2958.4|2955.4|326
1736143800000|2025-01-06 06:10:00|2962.7|2959.7|2961.1|2959.1|2963|2960.1|2960.4|2957.4|236
1736144100000|2025-01-06 06:15:00|2961.6|2958.6|2959|2956|2962.3|2959.3|2958.4|2955.4|267
1736144400000|2025-01-06 06:20:00|2958.8|2955.8|2954.7|2951.7|2959.4|2956.6|2951.8|2948.8|332
1736144700000|2025-01-06 06:25:00|2954.6|2951.6|2954.7|2951.7|2957|2954|2954|2951|321
1736145000000|2025-01-06 06:30:00|2954.8|2951.8|2955|2952|2955.7|2952.7|2952.9|2949.9|252
1736145300000|2025-01-06 06:35:00|2955.1|2952.1|2958.9|2955.9|2960.2|2957.2|2954.4|2951.4|262
1736145600000|2025-01-06 06:40:00|2959|2956|2959.2|2956.2|2961.2|2958.2|2958.1|2955.1|279
1736145900000|2025-01-06 06:45:00|2959|2956|2958.7|2955.7|2962.2|2959.2|2958.1|2955.3|296
1736146200000|2025-01-06 06:50:00|2959.2|2956.2|2956.5|2953.5|2959.3|2956.3|2955.6|2952.6|266
1736146500000|2025-01-06 06:55:00|2956.6|2953.6|2957.9|2954.9|2959|2956|2956.2|2953.2|279
1736146800000|2025-01-06 07:00:00|2957.7|2954.7|2961|2958|2962.2|2959.6|2957.4|2954.4|257
1736147100000|2025-01-06 07:05:00|2961.1|2958.1|2962.7|2959.7|2963.9|2960.9|2960.6|2957.7|277
1736147400000|2025-01-06 07:10:00|2962.9|2959.9|2963.2|2960.2|2963.9|2960.9|2962.4|2959.4|202
1736147700000|2025-01-06 07:15:00|2963.3|2960.3|2962.2|2959.2|2963.5|2960.5|2961|2958|151
1736148000000|2025-01-06 07:20:00|2962.1|2959.1|2966.6|2963.6|2968.3|2964.3|2962|2959|199
1736148300000|2025-01-06 07:25:00|2966.5|2963.5|2965.7|2962.7|2967.9|2963.8|2964.1|2961|319
1736148600000|2025-01-06 07:30:00|2965.8|2962.8|2963|2960|2965.9|2962.9|2961|2958|229
1736148900000|2025-01-06 07:35:00|2962.9|2959.9|2961.4|2958.4|2963.1|2960.1|2960.6|2957.6|280
1736149200000|2025-01-06 07:40:00|2961.2|2958.2|2960.7|2957.7|2962.8|2959.8|2960.6|2957.6|243
1736149500000|2025-01-06 07:45:00|2960.6|2957.6|2960|2957|2962.2|2959.2|2958.9|2955.9|219
1736149800000|2025-01-06 07:50:00|2959.9|2956.9|2961.4|2958.4|2961.4|2958.4|2958.9|2955.9|188
1736150100000|2025-01-06 07:55:00|2961.5|2958.5|2962.8|2959.8|2964.2|2961.2|2961|2958|193
1736150400000|2025-01-06 08:00:00|2962.6|2959.6|2966.5|2963.5|2967.2|2964.2|2959.6|2956.6|263
1736150700000|2025-01-06 08:05:00|2966.4|2963.4|2967|2964|2967.8|2964.8|2963.9|2960.9|278
1736151000000|2025-01-06 08:10:00|2967.2|2964.2|2967.8|2964.8|2968.1|2965.3|2965.4|2962.4|227
1736151300000|2025-01-06 08:15:00|2967.7|2964.7|2964.9|2961.9|2968.1|2965.1|2964.3|2961.3|268
1736151600000|2025-01-06 08:20:00|2964.8|2961.8|2967.9|2964.9|2969.5|2966.5|2964.7|2961.7|251
1736151900000|2025-01-06 08:25:00|2968|2965|2970|2967|2970|2967|2967.4|2964.4|243
1736152200000|2025-01-06 08:30:00|2969.7|2966.7|2967.9|2964.9|2971.3|2968.3|2967.1|2964.5|292
1736152500000|2025-01-06 08:35:00|2967.7|2964.7|2967.7|2964.7|2968.8|2966|2967|2964|225
1736152800000|2025-01-06 08:40:00|2967.8|2964.8|2968.7|2965.7|2969.5|2966.5|2967.7|2964.7|205
1736153100000|2025-01-06 08:45:00|2969|2966|2970.3|2967.3|2970.5|2967.5|2966.3|2963.3|238
1736153400000|2025-01-06 08:50:00|2970.4|2967.4|2973.2|2970.2|2974|2971|2969.9|2966.9|269
1736153700000|2025-01-06 08:55:00|2973.4|2970.4|2979.1|2976.1|2980.8|2977.8|2973.4|2970.4|311
1736154000000|2025-01-06 09:00:00|2978.9|2975.9|2979.9|2976.9|2981.2|2978.2|2977.7|2974.7|329
1736154300000|2025-01-06 09:05:00|2979.6|2976.6|2980.6|2977.6|2980.6|2977.6|2977.1|2974.1|272
1736154600000|2025-01-06 09:10:00|2980.5|2977.5|2980.7|2977.7|2981.2|2978.2|2980.2|2977.2|201
1736154900000|2025-01-06 09:15:00|2981.1|2978.1|2980.6|2977.6|2982|2979|2979.7|2976.7|194
1736155200000|2025-01-06 09:20:00|2980.5|2977.5|2979.1|2976.1|2980.5|2977.5|2978.6|2975.6|192
1736155500000|2025-01-06 09:25:00|2979.4|2976.4|2977.3|2974.3|2979.4|2976.4|2976.9|2973.9|233
1736155800000|2025-01-06 09:30:00|2977.4|2974.4|2977.2|2974.2|2977.9|2974.9|2975.2|2972.2|254
1736156100000|2025-01-06 09:35:00|2977.3|2974.3|2978.7|2975.7|2979|2976|2975.9|2972.9|187
1736156400000|2025-01-06 09:40:00|2978.5|2975.5|2976.3|2974.3|2979.2|2976.2|2975.9|2972.9|189
1736156700000|2025-01-06 09:45:00|2976.7|2973.7|2975.2|2973.2|2977.9|2974.9|2975.1|2972.6|193
1736157000000|2025-01-06 09:50:00|2975.3|2973.3|2978|2976|2978.8|2976.5|2975.3|2972.8|191
1736157300000|2025-01-06 09:55:00|2978.2|2976.2|2979|2976|2979.7|2976.9|2976.9|2974.9|236
1736157600000|2025-01-06 10:00:00|2978.8|2975.8|2979.2|2976.2|2980.2|2977.2|2977.8|2974.8|227
1736157900000|2025-01-06 10:05:00|2979|2976|2977.3|2974.3|2979.6|2976.6|2977|2974|193
1736158200000|2025-01-06 10:10:00|2977.2|2974.2|2976.5|2973.5|2977.6|2974.6|2976.4|2973.4|159
1736158500000|2025-01-06 10:15:00|2976.4|2973.4|2978.5|2975.5|2979|2976|2976.3|2973.3|170
1736158800000|2025-01-06 10:20:00|2978.4|2975.4|2977|2974|2978.8|2975.8|2976.4|2973.4|151
1736159100000|2025-01-06 10:25:00|2977.2|2974.2|2977.5|2974.5|2979|2976|2977.1|2974.1|158
1736159400000|2025-01-06 10:30:00|2977.4|2974.4|2977.2|2974.2|2977.5|2974.5|2975.2|2972.2|226
1736159700000|2025-01-06 10:35:00|2977|2974|2975.2|2972.2|2977.4|2974.4|2974.9|2971.9|191
1736160000000|2025-01-06 10:40:00|2975|2972|2977.2|2974.2|2978.5|2975.8|2974.8|2971.8|163
1736160300000|2025-01-06 10:45:00|2977.1|2974.1|2977.8|2975.8|2978.4|2975.8|2976.3|2973.8|200
1736160600000|2025-01-06 10:50:00|2977.7|2975.7|2975.6|2973.6|2978.3|2975.8|2975.3|2972.7|203
1736160900000|2025-01-06 10:55:00|2975.7|2973.7|2975.3|2973.3|2977.5|2974.9|2975.2|2972.6|219
1736161200000|2025-01-06 11:00:00|2975.2|2973.2|2975.6|2972.6|2978.4|2975.8|2974.7|2971.7|335
1736161500000|2025-01-06 11:05:00|2975.5|2972.5|2979.4|2976.4|2980.1|2977.1|2975.4|2972.4|244
1736161800000|2025-01-06 11:10:00|2979.3|2976.3|2994|2991|2995.6|2992.6|2978.6|2975.9|511
1736162100000|2025-01-06 11:15:00|2993.7|2990.7|3001.4|2998.4|3001.6|2998.6|2993.7|2990.7|896
1736162400000|2025-01-06 11:20:00|3001.5|2998.5|3008.3|2999.3|3010.3|3003.5|3000|2991.3|778
1736162700000|2025-01-06 11:25:00|3004.8|2995.8|3009.2|3001.2|3011.8|3003.9|2998.3|2989.3|863
1736163000000|2025-01-06 11:30:00|3009.6|2998.7|3017.1|3008.1|3017.4|3008.4|3005.5|2996.5|872
1736163300000|2025-01-06 11:35:00|3017.2|3008.2|3021.5|3016.2|3026.3|3021.8|3005.3|2996.3|916
1736163600000|2025-01-06 11:40:00|3021.2|3018.2|3025.3|3022.3|3026.7|3023.7|3020.4|3015.6|722
1736163900000|2025-01-06 11:45:00|3025.5|3022.5|3025.2|3022.2|3027.2|3024.2|3022.4|3019.4|624
1736164200000|2025-01-06 11:50:00|3025.3|3022.3|3027.7|3024.7|3028.3|3025.3|3020.5|3017.5|541
1736164500000|2025-01-06 11:55:00|3027.8|3024.8|3029.3|3026.3|3031.5|3029.2|3027.1|3022.5|482
1736164800000|2025-01-06 12:00:00|3028.7|3025.7|3028.9|3025.9|3033.7|3029.2|3028.3|3023.1|570
1736165100000|2025-01-06 12:05:00|3029|3026|3025.5|3022.5|3032.5|3027.8|3024|3020.1|555
1736165400000|2025-01-06 12:10:00|3025.7|3022.7|3022.4|3019.4|3027.1|3023.8|3021.1|3018.1|520
1736165700000|2025-01-06 12:15:00|3022.3|3019.3|3021.2|3018.2|3025.7|3022.7|3020.3|3017.3|494
1736166000000|2025-01-06 12:20:00|3021.1|3018.1|3017.2|3014.2|3021.5|3018.5|3014.6|3011.6|405
1736166300000|2025-01-06 12:25:00|3017.1|3014.1|3017.9|3014.9|3019.7|3016.7|3015|3012|387
1736166600000|2025-01-06 12:30:00|3018|3015|3018.9|3015.9|3019.7|3016.7|3016.5|3013.5|337
1736166900000|2025-01-06 12:35:00|3018.8|3015.8|3028.1|3025.1|3029|3026|3018.7|3015.7|393
1736167200000|2025-01-06 12:40:00|3028|3025|3027.8|3024.8|3029.6|3026.6|3026.1|3023.1|333
1736167500000|2025-01-06 12:45:00|3028|3025|3034.2|3031.2|3034.7|3031.7|3027.3|3024.3|319
1736167800000|2025-01-06 12:50:00|3034.3|3031.3|3027.3|3024.3|3034.8|3031.8|3024|3021|419
1736168100000|2025-01-06 12:55:00|3027.4|3024.4|3029.6|3026.6|3032.1|3029.1|3026.1|3023.1|404
1736168400000|2025-01-06 13:00:00|3029.4|3026.4|3028.9|3025.9|3035.1|3032.1|3027.2|3024.2|920
1736168700000|2025-01-06 13:05:00|3028.3|3025.3|3033.2|3030.2|3034.9|3031.9|3028.3|3025.3|606
1736169000000|2025-01-06 13:10:00|3033.4|3030.4|3029.5|3026.5|3036.5|3033.5|3028.4|3025.4|587
1736169300000|2025-01-06 13:15:00|3029.7|3026.7|3025.5|3022.5|3030|3027|3019.8|3016.8|659
1736169600000|2025-01-06 13:20:00|3026|3023|3026.9|3023.9|3031.3|3028.3|3025.1|3022.1|705
1736169900000|2025-01-06 13:25:00|3026.7|3023.7|3029|3026|3033.2|3030.2|3026|3023|591
1736170200000|2025-01-06 13:30:00|3028.8|3025.8|3019.6|3016.6|3031|3028|3018.9|3015.9|761
1736170500000|2025-01-06 13:35:00|3019.9|3016.9|2996.8|2993.8|3020|3017|2993.8|2990.8|798
1736170800000|2025-01-06 13:40:00|2997.3|2994.3|2986.6|2983.6|2999.2|2996.2|2985.4|2982.2|805
1736171100000|2025-01-06 13:45:00|2987.2|2984.2|2987.5|2984.5|2990.4|2987.4|2984.4|2981.4|820
1736171400000|2025-01-06 13:50:00|2987.6|2984.6|2995.3|2992.3|2995.9|2992.9|2987.6|2984.6|767
1736171700000|2025-01-06 13:55:00|2995.2|2992.2|2989.3|2986.3|2995.2|2992.2|2987|2984|654
1736172000000|2025-01-06 14:00:00|2989.5|2986.5|2987.7|2984.7|2990.6|2987.6|2981.6|2978.6|772
1736172300000|2025-01-06 14:05:00|2987.6|2984.6|2995.9|2992.9|2997.5|2994.5|2986.7|2983.7|625
1736172600000|2025-01-06 14:10:00|2995.8|2992.8|2999.8|2996.8|3003.4|3000.4|2992.5|2989.5|609
1736172900000|2025-01-06 14:15:00|3000|2997|2961.9|2958.9|3002.3|2999.3|2961|2957.9|1346
1736173200000|2025-01-06 14:20:00|2961.7|2958.7|2976.3|2973.3|2977.6|2974.6|2957.9|2954.9|1086
1736173500000|2025-01-06 14:25:00|2975.5|2972.5|2980.3|2977.3|2982.1|2979.1|2974.7|2971.7|942
1736173800000|2025-01-06 14:30:00|2980.4|2977.4|2981.1|2978.1|2986.5|2983.5|2976.9|2973.9|1337
1736174100000|2025-01-06 14:35:00|2980.7|2977.7|2978|2975|2986|2983|2975.8|2972.8|1162
1736174400000|2025-01-06 14:40:00|2977.8|2974.8|2977.1|2974.1|2983|2980|2973|2970|959
1736174700000|2025-01-06 14:45:00|2977.5|2974.5|2989.8|2986.8|2991.6|2988.6|2977.5|2972.9|1189
1736175000000|2025-01-06 14:50:00|2989.5|2986.5|3000.5|2997.5|3001.9|2998.9|2987.7|2984.7|988
1736175300000|2025-01-06 14:55:00|3000.6|2997.6|2998.8|2995.8|3002.1|2999.1|2995.9|2992.9|738
1736175600000|2025-01-06 15:00:00|2998.7|2995.7|3002.7|2999.7|3008|3001.7|2998.5|2994|960
1736175900000|2025-01-06 15:05:00|3002.8|2999.8|3007.8|3004.8|3011.5|3008.5|3002.8|2999.8|785
1736176200000|2025-01-06 15:10:00|3008|3005|3006.2|3003.2|3010.1|3007.1|3002.5|2999.5|717
1736176500000|2025-01-06 15:15:00|3006.1|3003.1|3006.9|3003.9|3008.3|3005.3|3003.7|3000.7|641
1736176800000|2025-01-06 15:20:00|3006.3|3003.3|3011.5|3008.5|3012|3009|3002.1|2999.1|662
1736177100000|2025-01-06 15:25:00|3011.4|3008.4|3018|3015|3020|3015.2|3009.2|3006.2|589
1736177400000|2025-01-06 15:30:00|3018.3|3015.3|3012.4|3009.4|3020.7|3016.2|3010.9|3007.9|615
1736177700000|2025-01-06 15:35:00|3012|3009|3007.3|3004.3|3012.1|3009.1|3003.5|3000.5|736
1736178000000|2025-01-06 15:40:00|3007.5|3004.5|3008.3|3005.3|3010.9|3007.9|3002.7|2999.7|672
1736178300000|2025-01-06 15:45:00|3008.2|3005.2|3005.7|3002.7|3012.7|3009.8|3005|3002|665
1736178600000|2025-01-06 15:50:00|3005.9|3002.9|3009.2|3006.2|3013|3010|3005.8|3002.8|658
1736178900000|2025-01-06 15:55:00|3009.1|3006.1|3009.1|3006.1|3010.7|3007.7|3005|3002|562
1736179200000|2025-01-06 16:00:00|3009.4|3006.4|3009.3|3006.3|3010.3|3007.3|3004.8|3001.8|774
1736179500000|2025-01-06 16:05:00|3009.2|3006.2|3011.3|3008.3|3013.2|3010.2|3008.1|3005.1|629
1736179800000|2025-01-06 16:10:00|3011.4|3008.4|3012.8|3009.8|3014|3011|3010.6|3007.6|503
1736180100000|2025-01-06 16:15:00|3012.9|3009.9|3010.4|3007.4|3013.9|3010.9|3009.1|3006.1|416
1736180400000|2025-01-06 16:20:00|3010.7|3007.7|3014.1|3011.1|3014.1|3011.1|3008.8|3005.8|377
1736180700000|2025-01-06 16:25:00|3014.7|3011.7|3014.8|3011.8|3016.8|3014.1|3012.1|3009.1|381
1736181000000|2025-01-06 16:30:00|3014.7|3012.7|3015.2|3012.2|3018.8|3015.8|3014.7|3011.7|384
1736181300000|2025-01-06 16:35:00|3015.3|3012.3|3013.5|3010.5|3016.8|3013.8|3013.3|3010.3|244
1736181600000|2025-01-06 16:40:00|3013.3|3010.3|3017.1|3014.1|3017.8|3014.8|3012.3|3009.1|303
1736181900000|2025-01-06 16:45:00|3016.9|3013.9|3015.5|3012.5|3018|3015|3014.8|3011.8|336
1736182200000|2025-01-06 16:50:00|3015.7|3012.7|3012.3|3009.3|3015.7|3012.7|3011.9|3008.9|285
1736182500000|2025-01-06 16:55:00|3012.4|3009.4|3016|3013|3016|3013|3011.7|3008.7|199
1736182800000|2025-01-06 17:00:00|3016.1|3013.1|3015.7|3012.7|3016.2|3013.2|3014.3|3011.3|186
1736183100000|2025-01-06 17:05:00|3015.8|3012.8|3018.5|3015.5|3018.8|3015.8|3015.7|3012.7|178
1736183400000|2025-01-06 17:10:00|3018.7|3015.7|3017.1|3014.1|3019.4|3016.4|3016.3|3013.3|193
1736183700000|2025-01-06 17:15:00|3017.4|3014.4|3010.1|3007.1|3017.7|3014.7|3009.9|3006.9|260
1736184000000|2025-01-06 17:20:00|3010|3007|3008.3|3005.3|3011.7|3008.7|3007.9|3004.9|244
1736184300000|2025-01-06 17:25:00|3008.1|3005.1|3007.1|3004.1|3010.3|3007.3|3006.3|3003.3|234
1736184600000|2025-01-06 17:30:00|3007.2|3004.2|3007.3|3004.3|3007.9|3004.9|3005.3|3002.3|268
1736184900000|2025-01-06 17:35:00|3007.4|3004.4|3006.9|3003.9|3008|3005|3005.2|3002.2|295
1736185200000|2025-01-06 17:40:00|3006.8|3003.8|3003.8|3000.8|3007|3004|3002.6|2999.6|280
1736185500000|2025-01-06 17:45:00|3003.9|3000.9|3003.7|3000.7|3005.9|3002.9|3002.7|2999.7|240
1736185800000|2025-01-06 17:50:00|3003.8|3000.8|3002.7|2999.7|3004.1|3001.1|3001.9|2998.9|223
1736186100000|2025-01-06 17:55:00|3002.6|2999.6|3006.4|3003.4|3006.9|3003.9|3002.6|2999.6|263
1736186400000|2025-01-06 18:00:00|3006.5|3003.5|3000.6|2997.6|3007.2|3004.2|2999.8|2996.8|433
1736186700000|2025-01-06 18:05:00|3000.4|2997.4|3003.5|3000.5|3004.5|3001.5|3000.4|2997.4|438
1736187000000|2025-01-06 18:10:00|3003.3|3000.3|3006.3|3003.3|3006.7|3003.7|3002.7|2999.7|317
1736187300000|2025-01-06 18:15:00|3006.1|3003.1|3008.2|3005.2|3009.3|3006.3|3005.9|3002.9|263
1736187600000|2025-01-06 18:20:00|3008.3|3005.3|3004.8|3001.8|3009|3006|3004.7|3001.7|306
1736187900000|2025-01-06 18:25:00|3004.4|3001.4|3001|2998|3005|3002|2999.4|2996.4|350
1736188200000|2025-01-06 18:30:00|3001.1|2998.1|3000.3|2997.3|3001.1|2998.4|2998.1|2995.4|242
1736188500000|2025-01-06 18:35:00|3000.4|2997.4|3000.9|2998.9|3003.7|3000.7|2999.9|2997.3|199
1736188800000|2025-01-06 18:40:00|3000.8|2998.8|3002|2999|3003.9|3000.9|3000.6|2997.8|267
1736189100000|2025-01-06 18:45:00|3001.8|2999.8|2999.4|2996.4|3002.3|3000|2998.6|2996.2|331
1736189400000|2025-01-06 18:50:00|2999.3|2996.3|2998.6|2995.6|3001.1|2998.1|2998.3|2995.3|287
1736189700000|2025-01-06 18:55:00|2998.5|2995.5|2997.2|2994.2|2999.4|2996.4|2996.4|2993.6|194
1736190000000|2025-01-06 19:00:00|2997.1|2994.1|2994.8|2991.8|2997.1|2994.1|2994|2991|243
1736190300000|2025-01-06 19:05:00|2994.9|2991.9|2995.2|2992.2|2996.7|2993.7|2994.2|2991.2|199
1736190600000|2025-01-06 19:10:00|2995.1|2992.1|2993.8|2990.8|2995.2|2992.2|2992.8|2989.8|215
1736190900000|2025-01-06 19:15:00|2993.6|2990.6|2996.9|2993.9|2997.2|2994.2|2993.4|2990.4|204
1736191200000|2025-01-06 19:20:00|2996.8|2993.8|2997.3|2994.3|2997.3|2994.5|2994.9|2992.4|217
1736191500000|2025-01-06 19:25:00|2997|2994|2998.4|2995.4|2999.3|2996.3|2996.8|2993.8|199
1736191800000|2025-01-06 19:30:00|2998.5|2995.5|2997.3|2994.3|2998.5|2995.5|2996.5|2993.5|231
1736192100000|2025-01-06 19:35:00|2997.4|2994.4|2998.2|2995.2|2999.4|2996.4|2996|2993|166
1736192400000|2025-01-06 19:40:00|2998.3|2995.3|2997.1|2995.1|2998.4|2995.4|2996.1|2993.1|168
1736192700000|2025-01-06 19:45:00|2997.7|2994.7|2997.4|2994.4|2998.2|2995.8|2995.5|2992.9|213
1736193000000|2025-01-06 19:50:00|2997.5|2994.5|2997.9|2994.9|2998.1|2995.6|2994.8|2992.2|201
1736193300000|2025-01-06 19:55:00|2998|2995|2996.2|2993.2|2999.3|2996.7|2995.3|2992.8|253
1736193600000|2025-01-06 20:00:00|2996.1|2993.1|2996.6|2993.6|2997.5|2994.9|2995.2|2992.6|251
1736193900000|2025-01-06 20:05:00|2996.8|2993.8|2994.8|2991.8|2997.5|2994.5|2992.6|2989.6|227
1736194200000|2025-01-06 20:10:00|2994.9|2991.9|2996.1|2993.1|2996.2|2993.2|2993.7|2990.7|160
1736194500000|2025-01-06 20:15:00|2996|2993|2996.4|2993.4|2997.8|2994.8|2995.6|2992.6|151
1736194800000|2025-01-06 20:20:00|2996.6|2993.6|2996.1|2993.1|2996.6|2993.7|2994.7|2991.7|148
1736195100000|2025-01-06 20:25:00|2996|2993|2993.7|2990.7|2996.2|2993.2|2993.4|2990.4|166
1736195400000|2025-01-06 20:30:00|2993.6|2990.6|2993.8|2990.8|2994.8|2991.8|2992.9|2989.9|188
1736195700000|2025-01-06 20:35:00|2993.9|2990.9|2993.8|2990.8|2994.9|2992.3|2993.3|2990.3|140
1736196000000|2025-01-06 20:40:00|2993.9|2990.9|2993.5|2990.5|2994|2991|2992|2989.5|200
1736196300000|2025-01-06 20:45:00|2993.6|2990.6|2990.4|2987.4|2993.9|2990.9|2989.7|2987|232
1736196600000|2025-01-06 20:50:00|2990.2|2987.2|2990.2|2987.2|2991.2|2988.2|2988.5|2986.3|294
1736196900000|2025-01-06 20:55:00|2990.1|2987.1|2990.1|2988.1|2991.8|2988.8|2988.9|2986.4|285
1736197200000|2025-01-06 21:00:00|2991|2988|2992.9|2989.9|2993.3|2990.3|2990.9|2988|152
1736197500000|2025-01-06 21:05:00|2993.2|2990.2|2993.7|2990.7|2994.2|2991.2|2993|2990|120
1736197800000|2025-01-06 21:10:00|2993.8|2990.8|2994.9|2991.9|2995|2992|2993.1|2990.1|105
1736198100000|2025-01-06 21:15:00|2995|2992|2995.8|2992.8|2996.4|2993.4|2994.7|2991.7|95
1736198400000|2025-01-06 21:20:00|2995.9|2992.9|2996|2993|2996.2|2993.2|2995.4|2992.4|74
1736198700000|2025-01-06 21:25:00|2995.9|2992.9|2998.4|2995.4|2999|2996|2995.9|2992.9|94
1736199000000|2025-01-06 21:30:00|2998.7|2995.7|2996.6|2994.6|2998.7|2995.7|2996.6|2993.8|78
1736199300000|2025-01-06 21:35:00|2996.8|2994.8|2996.6|2994.6|2997.4|2995.1|2996.4|2993.6|53
1736199600000|2025-01-06 21:40:00|2996.7|2994.7|2995.9|2993.9|2996.9|2994.9|2995.7|2993.4|86
1736199900000|2025-01-06 21:45:00|2995.8|2993.8|2997.1|2994.1|2997.3|2994.3|2995.8|2993|52
1736200200000|2025-01-06 21:50:00|2997.2|2994.2|2996.4|2993.4|2997.7|2994.7|2996.4|2993.4|39
1736200500000|2025-01-06 21:55:00|2996.2|2993.2|2997.5|2994.5|2998.7|2994.6|2995.6|2990|97
1736204400000|2025-01-06 23:00:00|2997.9|2991.2|2997.6|2992.2|2999|2993.9|2996.1|2987.1|88
1736204700000|2025-01-06 23:05:00|2998.1|2989.1|2996.5|2993.5|2998.2|2994.6|2993.8|2987.8|140
1736205000000|2025-01-06 23:10:00|2996.8|2993.8|2995|2992|2996.8|2993.8|2995|2992|78
1736205300000|2025-01-06 23:15:00|2995.7|2992.7|2992.7|2989.7|2995.7|2992.7|2992.5|2989.5|132
1736205600000|2025-01-06 23:20:00|2992.5|2989.5|2994.1|2991.1|2994.6|2991.6|2992.5|2989.5|160
1736205900000|2025-01-06 23:25:00|2994.5|2991.5|2994.4|2991.4|2995|2992|2994.2|2991.2|51
1736206200000|2025-01-06 23:30:00|2994.3|2991.3|2994.3|2991.3|2995.3|2992.3|2993.8|2990.8|104
1736206500000|2025-01-06 23:35:00|2994.7|2991.7|2995.8|2992.8|2996.1|2993.1|2994.6|2991.6|94
1736206800000|2025-01-06 23:40:00|2995.7|2992.7|2995.1|2992.1|2996.5|2993.5|2994.8|2991.8|66
1736207100000|2025-01-06 23:45:00|2995.2|2992.2|2994.3|2991.3|2995.5|2992.5|2994.2|2991.2|96
1736207400000|2025-01-06 23:50:00|2994.4|2991.4|2996.5|2993.5|2996.6|2993.6|2994.4|2991.4|93
1736207700000|2025-01-06 23:55:00|2996.6|2993.6|2995.4|2992.4|2996.6|2993.6|2995.4|2992.4|99
1736208000000|2025-01-07 00:00:00|2995.6|2992.6|2994.2|2991.2|2996.7|2993.7|2994.2|2991.2|126
1736208300000|2025-01-07 00:05:00|2994.1|2991.1|2993.2|2990.2|2996|2993|2992.9|2989.9|125
1736208600000|2025-01-07 00:10:00|2993.1|2990.1|2992.6|2989.6|2994.2|2991.2|2992.6|2989.6|101
1736208900000|2025-01-07 00:15:00|2992.8|2989.8|2990.9|2987.9|2993.5|2990.5|2990.7|2987.7|131
1736209200000|2025-01-07 00:20:00|2991.3|2988.3|2990.1|2987.1|2991.8|2988.8|2989.9|2986.9|121
1736209500000|2025-01-07 00:25:00|2990.4|2987.4|2990.3|2987.3|2991.4|2988.4|2990.2|2987.2|107
1736209800000|2025-01-07 00:30:00|2990.4|2987.4|2993.3|2990.3|2993.3|2990.3|2990.3|2987.3|113
1736210100000|2025-01-07 00:35:00|2993|2990|2991.6|2988.6|2993.6|2990.6|2991.4|2988.4|102
1736210400000|2025-01-07 00:40:00|2991.8|2988.8|2993.6|2990.6|2994.2|2991.2|2991.8|2988.8|101
1736210700000|2025-01-07 00:45:00|2993.4|2990.4|2995.6|2992.6|2996|2993|2993.1|2990.1|152
1736211000000|2025-01-07 00:50:00|2995.5|2992.5|2996.2|2993.2|2997|2994|2995.4|2992.4|177
1736211300000|2025-01-07 00:55:00|2996|2993|2995.9|2992.9|2996.6|2993.6|2994.6|2991.6|158
1736211600000|2025-01-07 01:00:00|2995.7|2992.7|2996.4|2993.4|2999.3|2996.3|2995.5|2992.5|427
1736211900000|2025-01-07 01:05:00|2996.3|2993.3|2995.7|2992.7|2996.8|2993.8|2994.3|2991.3|307
1736212200000|2025-01-07 01:10:00|2995.6|2992.6|2999.2|2996.2|2999.7|2996.7|2994.7|2991.7|237
1736212500000|2025-01-07 01:15:00|2999.1|2996.1|2997.8|2994.8|2999.7|2996.3|2996.4|2993.4|223
1736212800000|2025-01-07 01:20:00|2998.9|2995.9|3002.6|2999.6|3002.7|2999.7|2997.5|2994.5|239
1736213100000|2025-01-07 01:25:00|3002.7|2999.7|3003.2|3000.2|3004.5|3001.5|3001.9|2997.8|355
1736213400000|2025-01-07 01:30:00|3003.1|3000.1|3005|3002|3005.6|3002.6|3002.9|2999.9|359
1736213700000|2025-01-07 01:35:00|3005.2|3002.2|3007.9|3004.9|3007.9|3004.9|3004.4|3001.4|271
1736214000000|2025-01-07 01:40:00|3007.7|3004.7|3006.2|3003.2|3009|3006|3004.6|3001.6|309
1736214300000|2025-01-07 01:45:00|3006.3|3003.3|3008.5|3005.5|3009.4|3006.4|3005.4|3002.4|266
1736214600000|2025-01-07 01:50:00|3008.2|3005.2|3009.7|3006.7|3011.2|3008.2|3007|3004.5|343
1736214900000|2025-01-07 01:55:00|3009.8|3006.8|3006.5|3003.5|3009.9|3006.9|3006.1|3003.1|316
1736215200000|2025-01-07 02:00:00|3006.8|3003.8|3007.8|3004.8|3010|3007|3006.2|3003.2|329
1736215500000|2025-01-07 02:05:00|3007.7|3004.7|3004.7|3001.7|3007.7|3004.7|3003.8|3000.8|309
1736215800000|2025-01-07 02:10:00|3004.4|3001.4|3004|3001|3004.9|3001.9|3003|3000|222
1736216100000|2025-01-07 02:15:00|3003.9|3000.9|3001.9|2998.9|3004.2|3001.2|3001.8|2998.8|162
1736216400000|2025-01-07 02:20:00|3002|2999|3001.9|2998.9|3002.2|2999.2|3000.9|2997.9|173
1736216700000|2025-01-07 02:25:00|3002|2999|3003.2|3000.2|3003.5|3000.5|3001.7|2998.7|205
1736217000000|2025-01-07 02:30:00|3003.1|3000.1|3000.3|2997.3|3003.6|3000.6|3000.2|2997.2|258
1736217300000|2025-01-07 02:35:00|3000.4|2997.4|3001|2998|3002.2|2999.2|3000.2|2997.2|215
1736217600000|2025-01-07 02:40:00|3001.1|2998.1|3000.2|2997.2|3001.2|2998.2|2999.7|2996.7|238
1736217900000|2025-01-07 02:45:00|3000.3|2997.3|3004|3001|3004|3001|2999.6|2996.6|193
1736218200000|2025-01-07 02:50:00|3003.8|3000.8|3003|3000|3004|3001|3001.8|2998.8|262
1736218500000|2025-01-07 02:55:00|3003.4|3000.4|3001.5|2998.5|3003.6|3000.6|2999.8|2996.8|282
1736218800000|2025-01-07 03:00:00|3001.6|2998.6|3000.6|2997.6|3001.7|2998.7|2999.2|2996.2|240
1736219100000|2025-01-07 03:05:00|3000.7|2997.7|3000.1|2997.1|3001|2998|2999.7|2996.7|165
1736219400000|2025-01-07 03:10:00|3000|2997|3001.3|2998.3|3001.7|2998.7|3000|2997|206
1736219700000|2025-01-07 03:15:00|3000.9|2997.9|3002.6|2999.6|3002.9|2999.9|3000|2997|240
1736220000000|2025-01-07 03:20:00|3002.8|2999.8|3003.6|3000.6|3004.2|3001.2|3002.4|2999.4|250
1736220300000|2025-01-07 03:25:00|3003.4|3000.4|3002.8|2999.8|3004.2|3001.2|3002|2999|223
1736220600000|2025-01-07 03:30:00|3002.9|2999.9|3006.3|3003.3|3007.1|3004.1|3002.4|2999.4|193
1736220900000|2025-01-07 03:35:00|3006.2|3003.2|3005|3002|3007.3|3004.3|3004.9|3001.9|156
1736221200000|2025-01-07 03:40:00|3004.9|3001.9|3007|3004|3008.3|3005.3|3004.8|3001.8|138
1736221500000|2025-01-07 03:45:00|3006.9|3003.9|3006.9|3003.9|3007.2|3004.2|3005.6|3002.6|151
1736221800000|2025-01-07 03:50:00|3007|3004|3008.5|3005.5|3009.5|3006.5|3006.1|3003.1|153
1736222100000|2025-01-07 03:55:00|3008.2|3005.2|3008.7|3005.7|3008.8|3005.8|3007.7|3004.7|112
1736222400000|2025-01-07 04:00:00|3008.6|3005.6|3008.7|3005.7|3009.4|3006.4|3007.9|3004.9|117
1736222700000|2025-01-07 04:05:00|3008.6|3005.6|3007.3|3004.3|3008.7|3005.7|3007.2|3004.2|136
1736223000000|2025-01-07 04:10:00|3007.4|3004.4|3007.7|3004.7|3008.2|3005.2|3007.2|3004.2|78
1736223300000|2025-01-07 04:15:00|3007.9|3004.9|3007.5|3004.5|3008.7|3005.7|3007.2|3004.2|118
1736223600000|2025-01-07 04:20:00|3007.2|3004.2|3007.4|3004.4|3008.6|3005.6|3007|3004|171
1736223900000|2025-01-07 04:25:00|3007.3|3004.3|3009.1|3006.1|3009.2|3006.2|3006.9|3003.9|158
1736224200000|2025-01-07 04:30:00|3009|3006|3008.5|3005.5|3009.3|3006.3|3008|3005|127
1736224500000|2025-01-07 04:35:00|3008.7|3005.7|3006.7|3003.7|3008.7|3005.7|3006.7|3003.7|135
1736224800000|2025-01-07 04:40:00|3006.9|3003.9|3006.9|3003.9|3007.4|3004.4|3006.4|3003.4|100
1736225100000|2025-01-07 04:45:00|3007.1|3004.1|3006.5|3003.5|3007.4|3004.4|3006.4|3003.4|119
1736225400000|2025-01-07 04:50:00|3006.4|3003.4|3007.7|3004.7|3007.8|3004.8|3006.4|3003.4|107
1736225700000|2025-01-07 04:55:00|3007.8|3004.8|3005.2|3002.2|3007.8|3004.8|3005.2|3002.2|111
1736226000000|2025-01-07 05:00:00|3005.4|3002.4|3005.9|3002.9|3006.1|3003.1|3004.6|3001.6|205
1736226300000|2025-01-07 05:05:00|3006.1|3003.1|3007.7|3004.7|3007.9|3004.9|3005.8|3002.8|142
1736226600000|2025-01-07 05:10:00|3007.8|3004.8|3009.6|3006.6|3010.1|3007.1|3007.8|3004.8|138
1736226900000|2025-01-07 05:15:00|3009.3|3006.3|3010.7|3007.7|3011.3|3008.3|3009.2|3006.2|186
1736227200000|2025-01-07 05:20:00|3010.9|3007.9|3013.5|3010.5|3013.8|3010.8|3010|3007|281
1736227500000|2025-01-07 05:25:00|3013.6|3010.6|3014.1|3011.1|3014.5|3011.5|3012.6|3009.6|238
1736227800000|2025-01-07 05:30:00|3014|3011|3014.4|3011.4|3016.2|3013.2|3012.7|3009.7|438
1736228100000|2025-01-07 05:35:00|3014.3|3011.3|3017.9|3014.9|3019.8|3016.8|3014|3011|385
1736228400000|2025-01-07 05:40:00|3017.8|3014.8|3015.9|3012.9|3019|3016|3014.9|3011.9|326
1736228700000|2025-01-07 05:45:00|3016.1|3013.1|3014.9|3011.9|3017|3014|3014.9|3011.9|248
1736229000000|2025-01-07 05:50:00|3014.4|3011.4|3015.5|3012.5|3016.2|3013.2|3013.9|3010.9|253
1736229300000|2025-01-07 05:55:00|3015.6|3012.6|3014.8|3011.8|3016|3013|3013.5|3010.5|228
1736229600000|2025-01-07 06:00:00|3014.9|3011.9|3015|3012|3016.8|3013.8|3014.5|3011.5|286
1736229900000|2025-01-07 06:05:00|3014.9|3011.9|3018.2|3015.2|3018.5|3015.5|3014.8|3011.8|282
1736230200000|2025-01-07 06:10:00|3018.1|3015.1|3018.1|3015.1|3019.3|3016.3|3016.3|3013.3|196
1736230500000|2025-01-07 06:15:00|3018.2|3015.2|3017.4|3014.4|3020.1|3017.1|3017|3014|260
1736230800000|2025-01-07 06:20:00|3017.1|3014.1|3015.1|3012.1|3018.1|3015.1|3014.3|3011.3|210
1736231100000|2025-01-07 06:25:00|3015.2|3012.2|3016.9|3013.9|3017.1|3014.1|3013.6|3010.6|253
1736231400000|2025-01-07 06:30:00|3017.2|3014.2|3016.3|3013.3|3017.5|3014.5|3015.9|3012.9|186
1736231700000|2025-01-07 06:35:00|3016.2|3013.2|3012|3009|3016.2|3013.2|3011.5|3008.5|234
1736232000000|2025-01-07 06:40:00|3011.9|3008.9|3009.5|3006.5|3011.9|3008.9|3007.8|3004.8|287
1736232300000|2025-01-07 06:45:00|3009.6|3006.6|3008.9|3005.9|3010.1|3007.1|3008.2|3005.2|238
1736232600000|2025-01-07 06:50:00|3009|3006|3010.1|3007.1|3010.4|3007.4|3008.7|3005.7|221
1736232900000|2025-01-07 06:55:00|3010.4|3007.4|3009.9|3006.9|3011.1|3008.1|3009.1|3006.1|203
1736233200000|2025-01-07 07:00:00|3010|3007|3012.2|3009.2|3012.2|3009.2|3008.9|3005.9|183
1736233500000|2025-01-07 07:05:00|3012.1|3009.1|3015.1|3012.1|3015.2|3012.2|3012.1|3009.1|143
1736233800000|2025-01-07 07:10:00|3015.4|3012.4|3014.5|3011.5|3016.9|3013.9|3014.4|3011.4|153
1736234100000|2025-01-07 07:15:00|3014.3|3011.3|3014.7|3011.7|3015|3012|3012.8|3010.2|198
1736234400000|2025-01-07 07:20:00|3014.5|3011.5|3014.2|3011.2|3016.1|3013.1|3013.3|3010.3|161
1736234700000|2025-01-07 07:25:00|3014.3|3011.3|3014.7|3011.7|3015.4|3012.4|3013.5|3010.5|147
1736235000000|2025-01-07 07:30:00|3014.9|3011.9|3013.5|3010.5|3015.1|3012.1|3013.5|3010.5|198
1736235300000|2025-01-07 07:35:00|3013.6|3010.6|3015.5|3012.5|3016.2|3013.2|3012.8|3009.8|126
1736235600000|2025-01-07 07:40:00|3015.4|3012.4|3015.4|3012.4|3016.5|3013.5|3013.9|3010.9|219
1736235900000|2025-01-07 07:45:00|3015.3|3012.3|3015.2|3012.2|3016.5|3013.5|3014.7|3011.7|169
1736236200000|2025-01-07 07:50:00|3015|3012|3015.4|3012.4|3017.1|3014.1|3014.9|3011.9|166
1736236500000|2025-01-07 07:55:00|3015.5|3012.5|3018.6|3015.6|3019.1|3016.1|3015|3012|177
1736236800000|2025-01-07 08:00:00|3018.7|3015.7|3021.6|3018.6|3022.1|3019.1|3018.2|3015.2|410
1736237100000|2025-01-07 08:05:00|3021.3|3018.3|3019|3016|3021.8|3018.8|3019|3016|202
1736237400000|2025-01-07 08:10:00|3019.1|3016.1|3020|3017|3021.3|3018.3|3019|3016|153
1736237700000|2025-01-07 08:15:00|3019.4|3016.4|3020.3|3017.3|3023|3020|3019.4|3016.4|259
1736238000000|2025-01-07 08:20:00|3019.9|3016.9|3021.2|3018.2|3021.3|3018.3|3019|3016|214
1736238300000|2025-01-07 08:25:00|3021.3|3018.3|3020.8|3017.8|3021.7|3018.7|3020|3017|197
1736238600000|2025-01-07 08:30:00|3020.6|3017.6|3023.3|3020.3|3023.7|3020.7|3020.5|3017.5|182
1736238900000|2025-01-07 08:35:00|3023.5|3020.5|3023.2|3020.2|3024|3021|3022.1|3019.1|187
1736239200000|2025-01-07 08:40:00|3023.1|3020.1|3024|3021|3024.8|3021.8|3022.6|3019.6|199
1736239500000|2025-01-07 08:45:00|3023.8|3020.8|3022.1|3019.1|3024.3|3021.3|3021.6|3018.6|193
1736239800000|2025-01-07 08:50:00|3021.7|3018.7|3020.6|3017.6|3022.2|3019.2|3020.4|3017.4|146
1736240100000|2025-01-07 08:55:00|3020.7|3017.7|3021.5|3018.5|3023.3|3020.3|3020.4|3017.4|146
1736240400000|2025-01-07 09:00:00|3021.4|3018.4|3023.8|3020.8|3024|3021|3020.5|3017.5|178
1736240700000|2025-01-07 09:05:00|3024|3021|3022.2|3019.2|3024.9|3021.9|3022|3019|181
1736241000000|2025-01-07 09:10:00|3022.1|3019.1|3020.8|3017.8|3023.3|3020.3|3019.1|3016.1|179
1736241300000|2025-01-07 09:15:00|3021.1|3018.1|3021.6|3018.6|3022.4|3019.4|3020.8|3017.8|146
1736241600000|2025-01-07 09:20:00|3021.4|3018.4|3021.8|3018.8|3022|3019|3019.9|3016.9|152
1736241900000|2025-01-07 09:25:00|3021.9|3018.9|3024.4|3021.4|3024.9|3021.9|3021.1|3018.1|147
1736242200000|2025-01-07 09:30:00|3024.2|3021.2|3022.4|3019.4|3024.6|3021.6|3021.6|3018.6|181
1736242500000|2025-01-07 09:35:00|3022.6|3019.6|3024.9|3021.9|3025.2|3022.2|3022.4|3019.4|184
1736242800000|2025-01-07 09:40:00|3025|3022|3021.3|3018.3|3025|3022|3021.3|3018.3|173
1736243100000|2025-01-07 09:45:00|3021.4|3018.4|3020.4|3017.4|3022.1|3019.1|3019.4|3016.4|171
1736243400000|2025-01-07 09:50:00|3020.3|3017.3|3020.9|3017.9|3021.9|3018.9|3020.2|3017.2|209
1736243700000|2025-01-07 09:55:00|3020.6|3017.6|3021|3018|3022.2|3019.2|3020.1|3017.1|200
1736244000000|2025-01-07 10:00:00|3020.9|3017.9|3020.4|3017.4|3022.7|3019.7|3019.7|3016.7|239
1736244300000|2025-01-07 10:05:00|3020.1|3017.1|3023.1|3021.1|3023.8|3021.4|3020.1|3017.1|193
1736244600000|2025-01-07 10:10:00|3023.7|3020.7|3024.3|3021.3|3025.2|3022.2|3022.1|3019.5|264
1736244900000|2025-01-07 10:15:00|3024.2|3021.2|3024.7|3021.7|3025.3|3022.3|3023.5|3020.5|180
1736245200000|2025-01-07 10:20:00|3024.6|3021.6|3023.3|3020.3|3025.3|3022.3|3023|3020|191
1736245500000|2025-01-07 10:25:00|3023.2|3020.2|3022.9|3019.9|3023.7|3020.7|3022.2|3019.2|223
1736245800000|2025-01-07 10:30:00|3023|3020|3023|3020|3026.1|3023.1|3022.6|3019.6|246
1736246100000|2025-01-07 10:35:00|3023.4|3020.4|3024.2|3021.2|3024.7|3021.7|3023|3020|173
1736246400000|2025-01-07 10:40:00|3024.6|3021.6|3024.3|3021.3|3024.9|3021.9|3023.1|3020.1|225
1736246700000|2025-01-07 10:45:00|3024.6|3021.6|3023.8|3020.8|3024.7|3021.7|3021.9|3018.9|194
1736247000000|2025-01-07 10:50:00|3024.1|3021.1|3024.2|3021.2|3024.4|3021.4|3023.3|3020.3|150
1736247300000|2025-01-07 10:55:00|3024.5|3021.5|3023.4|3020.4|3025.1|3022.1|3023|3020|153
1736247600000|2025-01-07 11:00:00|3023.6|3020.6|3024.1|3021.1|3024.6|3021.6|3022.3|3019.3|184
1736247900000|2025-01-07 11:05:00|3024.2|3021.2|3026|3023|3026.9|3024.3|3023.9|3020.9|215
1736248200000|2025-01-07 11:10:00|3025.9|3022.9|3023|3020|3025.9|3023.1|3022.6|3019.6|169
1736248500000|2025-01-07 11:15:00|3022.9|3019.9|3020.1|3017.1|3022.9|3019.9|3017.6|3014.6|235
1736248800000|2025-01-07 11:20:00|3020.2|3017.2|3016|3013|3020.4|3017.4|3014.1|3011.1|257
1736249100000|2025-01-07 11:25:00|3015.9|3012.9|3017.9|3014.9|3017.9|3014.9|3015.4|3012.4|212
1736249400000|2025-01-07 11:30:00|3018.1|3015.1|3017.5|3014.5|3018.8|3015.8|3016.4|3013.4|262
1736249700000|2025-01-07 11:35:00|3017.2|3014.2|3017.3|3014.3|3018.2|3015.2|3015.7|3012.7|206
1736250000000|2025-01-07 11:40:00|3017.2|3014.2|3021.4|3018.4|3021.6|3018.6|3017.2|3014.2|167
1736250300000|2025-01-07 11:45:00|3021.6|3018.6|3024.1|3021.1|3024.8|3021.8|3021.3|3018.6|145
1736250600000|2025-01-07 11:50:00|3023.9|3020.9|3024.2|3021.2|3025.5|3022.6|3023.2|3020.2|154
1736250900000|2025-01-07 11:55:00|3024.1|3021.1|3024.6|3021.6|3025.4|3022.4|3022.7|3020.1|189
1736251200000|2025-01-07 12:00:00|3024.7|3021.7|3027.2|3024.2|3028|3025.1|3022.4|3019.6|348
1736251500000|2025-01-07 12:05:00|3027.1|3024.1|3025.1|3023.1|3029.1|3026.7|3024|3021.6|424
1736251800000|2025-01-07 12:10:00|3024.9|3022.9|3024.1|3022.1|3027.4|3025.1|3023.8|3021.1|387
1736252100000|2025-01-07 12:15:00|3024|3022|3024.5|3022.5|3025.2|3022.5|3021.6|3019.2|258
1736252400000|2025-01-07 12:20:00|3024.7|3022.7|3022.6|3019.6|3025.4|3023|3021.9|3018.9|187
1736252700000|2025-01-07 12:25:00|3022.8|3019.8|3023|3020|3024.8|3021.8|3022.2|3019.2|221
1736253000000|2025-01-07 12:30:00|3022.8|3019.8|3024.2|3021.2|3024.8|3021.8|3022.5|3019.5|325
1736253300000|2025-01-07 12:35:00|3024.1|3021.1|3024.4|3021.4|3025.5|3022.5|3023.2|3020.2|453
1736253600000|2025-01-07 12:40:00|3024.3|3021.3|3026|3023|3029.1|3026.1|3024.2|3021.2|590
1736253900000|2025-01-07 12:45:00|3025.9|3022.9|3028.5|3025.5|3029.2|3026.2|3025.5|3022.5|610
1736254200000|2025-01-07 12:50:00|3028.4|3025.4|3028.1|3025.1|3030.4|3027.4|3027.7|3024.7|426
1736254500000|2025-01-07 12:55:00|3028.2|3025.2|3026.1|3023.1|3028.2|3025.2|3025.7|3022.7|314
1736254800000|2025-01-07 13:00:00|3026.3|3023.3|3028.1|3025.1|3029.7|3026.7|3022.3|3019.3|655
1736255100000|2025-01-07 13:05:00|3028.2|3025.2|3027.9|3024.9|3028.7|3025.7|3024.2|3021.2|463
1736255400000|2025-01-07 13:10:00|3028|3025|3032.5|3029.5|3032.9|3030.2|3028|3025|449
1736255700000|2025-01-07 13:15:00|3032.4|3029.4|3035.3|3032.3|3035.9|3033|3030.7|3028|579
1736256000000|2025-01-07 13:20:00|3035.4|3032.4|3030.4|3027.4|3038.4|3034.5|3028.3|3025.3|625
1736256300000|2025-01-07 13:25:00|3030.5|3027.5|3031.8|3028.8|3033.4|3030.4|3028|3025|420
1736256600000|2025-01-07 13:30:00|3031.9|3028.9|3031.6|3028.6|3034.9|3031.9|3030.4|3027.4|444
1736256900000|2025-01-07 13:35:00|3031.7|3028.7|3030.1|3027.1|3033.7|3030.7|3027.5|3024.5|511
1736257200000|2025-01-07 13:40:00|3030.3|3027.3|3030.8|3027.8|3033.2|3030.2|3029.9|3026.9|372
1736257500000|2025-01-07 13:45:00|3030.9|3027.9|3029.1|3026.1|3032.8|3029.8|3027.5|3024.5|416
1736257800000|2025-01-07 13:50:00|3029.2|3026.2|3036.2|3033.2|3036.9|3034|3028.2|3025.2|370
1736258100000|2025-01-07 13:55:00|3036.1|3033.1|3038.8|3035.8|3040.7|3037.7|3033.3|3030.4|478
1736258400000|2025-01-07 14:00:00|3038.9|3035.9|3034.4|3031.4|3039.2|3036.2|3032.4|3029.7|440
1736258700000|2025-01-07 14:05:00|3034.5|3031.5|3032.2|3029.2|3035.2|3032.2|3030|3027|347
1736259000000|2025-01-07 14:10:00|3031.9|3028.9|3029.9|3026.9|3034.8|3031.8|3029.6|3026.6|390
1736259300000|2025-01-07 14:15:00|3029.8|3026.8|3031.3|3028.3|3033.1|3030.1|3026.2|3023.7|435
1736259600000|2025-01-07 14:20:00|3031.1|3028.1|3034.8|3031.8|3035.7|3032.7|3030.6|3027.6|300
1736259900000|2025-01-07 14:25:00|3035.1|3032.1|3036.5|3033.5|3037.3|3033.5|3033.9|3030.9|311
1736260200000|2025-01-07 14:30:00|3036.3|3033.3|3033.4|3030.4|3039.6|3036.6|3031.8|3028.9|683
1736260500000|2025-01-07 14:35:00|3033.5|3030.5|3031.4|3029.4|3034.1|3031.2|3028.8|3026|682
1736260800000|2025-01-07 14:40:00|3032.1|3030.1|3032.2|3030.2|3037.2|3034.8|3030|3027.7|744
1736261100000|2025-01-07 14:45:00|3031.7|3029.7|3028.3|3026.3|3033.6|3031.3|3024.7|3022|792
1736261400000|2025-01-07 14:50:00|3028.2|3026.2|3033.4|3030.4|3035.5|3033.3|3025.9|3023|850
1736261700000|2025-01-07 14:55:00|3033|3031|3034.1|3026.3|3034.4|3031.5|3029.1|3025.8|576
1736262000000|2025-01-07 15:00:00|3033.8|3024.8|3010.2|3007.2|3033.8|3024.8|3009.9|3006.9|1132
1736262300000|2025-01-07 15:05:00|3010.6|3007.6|3003.1|3000.1|3010.6|3007.6|2999.6|2996.6|1107
1736262600000|2025-01-07 15:10:00|3002.8|2999.8|3012|3009|3014.4|3011.4|3001.5|2998.5|1021
1736262900000|2025-01-07 15:15:00|3011.8|3008.8|3021|3018|3022|3019.5|3011.4|3008.4|948
1736263200000|2025-01-07 15:20:00|3020.7|3017.7|3022.6|3019.6|3024.8|3021.8|3018.4|3015.4|834
1736263500000|2025-01-07 15:25:00|3022.5|3019.5|3025.7|3022.7|3028.9|3025.9|3021.9|3018.9|710
1736263800000|2025-01-07 15:30:00|3025.5|3022.5|3019|3016|3027.6|3024.6|3018|3015|800
1736264100000|2025-01-07 15:35:00|3019.1|3016.1|3009|3006|3020|3017|3007|3004|653
1736264400000|2025-01-07 15:40:00|3009.4|3006.4|3014|3011|3014.9|3011.9|3008.9|3005.9|795
1736264700000|2025-01-07 15:45:00|3013.6|3010.6|3015.6|3012.6|3015.9|3012.9|3008.5|3005.5|793
1736265000000|2025-01-07 15:50:00|3016|3013|3012.8|3010.8|3016.6|3014.4|3012.6|3010.1|823
1736265300000|2025-01-07 15:55:00|3012.9|3009.9|3011.5|3008.5|3016.1|3013.1|3011|3008|681
1736265600000|2025-01-07 16:00:00|3011.4|3008.4|3013.3|3010.3|3016.2|3013.2|3010.4|3007.4|567
1736265900000|2025-01-07 16:05:00|3013.2|3010.2|3013.4|3010.4|3016.1|3013.1|3010.1|3007.1|631
1736266200000|2025-01-07 16:10:00|3013.3|3010.3|3008.8|3005.8|3014|3011|3008.5|3005.5|643
1736266500000|2025-01-07 16:15:00|3009.1|3006.1|3014.3|3011.3|3016.4|3013.4|3008.7|3005.7|504
1736266800000|2025-01-07 16:20:00|3014.1|3011.1|3012.8|3009.8|3014.8|3011.8|3011.7|3008.7|513
1736267100000|2025-01-07 16:25:00|3012.7|3009.7|3012.3|3009.3|3012.9|3010|3009.9|3006.9|476
1736267400000|2025-01-07 16:30:00|3012.2|3009.2|3007.9|3004.9|3014.5|3011.7|3007.2|3004.2|867
1736267700000|2025-01-07 16:35:00|3007.5|3004.5|3017.5|3014.5|3017.6|3014.6|3006.7|3003.7|687
1736268000000|2025-01-07 16:40:00|3017.4|3014.4|3016.5|3013.5|3018.4|3015.4|3013.9|3010.9|456
1736268300000|2025-01-07 16:45:00|3016.4|3013.4|3014.7|3011.7|3017.3|3014.3|3012.8|3009.8|433
1736268600000|2025-01-07 16:50:00|3014.3|3011.3|3009.3|3006.3|3015.1|3012.1|3008.4|3005.4|505
1736268900000|2025-01-07 16:55:00|3009.4|3006.4|3008.7|3005.7|3010.2|3007.2|3007.2|3004.6|343
1736269200000|2025-01-07 17:00:00|3009.1|3006.1|3009.8|3006.8|3010.8|3007.8|3007.5|3004.5|625
1736269500000|2025-01-07 17:05:00|3009.9|3006.9|3009.7|3006.7|3012.5|3009.5|3008.4|3005.5|480
1736269800000|2025-01-07 17:10:00|3009.6|3006.6|3009.5|3007.5|3012.1|3009.2|3008.3|3005.6|498
1736270100000|2025-01-07 17:15:00|3009.4|3007.4|3012.7|3009.7|3014.4|3011.4|3009.4|3006.5|377
1736270400000|2025-01-07 17:20:00|3012.6|3009.6|3008.3|3005.3|3012.7|3009.7|3003.8|3000.8|394
1736270700000|2025-01-07 17:25:00|3008.4|3005.4|3008|3005|3009.2|3006.2|3006.1|3003.1|308
1736271000000|2025-01-07 17:30:00|3007.9|3004.9|3008.2|3005.2|3010.3|3007.3|3007.8|3004.8|332
1736271300000|2025-01-07 17:35:00|3008.3|3005.3|3007.1|3004.1|3008.4|3005.7|3006.6|3003.6|302
1736271600000|2025-01-07 17:40:00|3007.3|3004.3|3004.5|3002.5|3008.9|3005.9|3004.4|3001.6|343
1736271900000|2025-01-07 17:45:00|3005.3|3002.3|3005.4|3002.4|3006.4|3003.4|3003.7|3000.7|293
1736272200000|2025-01-07 17:50:00|3005.5|3002.5|3007.4|3004.4|3007.5|3004.7|3002.6|2999.9|277
1736272500000|2025-01-07 17:55:00|3007|3005|3013.9|3010.9|3014.6|3011.6|3007|3004.8|315
1736272800000|2025-01-07 18:00:00|3013.7|3010.7|3007.7|3004.7|3014.5|3011.5|3007.1|3004.1|344
1736273100000|2025-01-07 18:05:00|3008|3005|3009.2|3006.2|3011.2|3008.8|3007.9|3004.9|347
1736273400000|2025-01-07 18:10:00|3009.3|3006.3|3009.7|3006.7|3010.1|3007.1|3006.9|3004|318
1736273700000|2025-01-07 18:15:00|3009.8|3006.8|3011.4|3008.4|3012|3009|3008.5|3005.5|461
1736274000000|2025-01-07 18:20:00|3011.2|3008.2|3010.5|3007.5|3013.1|3010.1|3010.1|3007.1|483
1736274300000|2025-01-07 18:25:00|3010.6|3007.6|3009.6|3007.6|3011|3008.7|3008.4|3005.4|438
1736274600000|2025-01-07 18:30:00|3009.6|3007.6|3009.1|3006.1|3010|3007.9|3007.8|3004.8|304
1736274900000|2025-01-07 18:35:00|3009|3006|3007.9|3004.9|3009.4|3006.4|3006.2|3003.2|280
1736275200000|2025-01-07 18:40:00|3008|3005|3007.1|3004.1|3008.4|3005.7|3006|3003.5|239
1736275500000|2025-01-07 18:45:00|3007.2|3004.2|3006.2|3004.2|3007.7|3005.7|3005.9|3003.3|368
1736275800000|2025-01-07 18:50:00|3006.3|3004.3|3007.2|3005.2|3009.7|3007.4|3005.7|3003.7|373
1736276100000|2025-01-07 18:55:00|3007.3|3005.3|3010.4|3007.4|3010.9|3007.9|3006.1|3003.4|571
1736276400000|2025-01-07 19:00:00|3010.2|3007.2|3008.5|3005.5|3010.8|3007.8|3007.5|3004.9|343
1736276700000|2025-01-07 19:05:00|3007.7|3004.7|3008.1|3005.1|3008.9|3005.9|3006.8|3003.8|346
1736277000000|2025-01-07 19:10:00|3008.4|3005.4|3008.5|3005.5|3009.7|3006.7|3007.5|3004.5|295
1736277300000|2025-01-07 19:15:00|3008.1|3005.1|3005.9|3002.9|3008.5|3005.5|3004.6|3001.6|203
1736277600000|2025-01-07 19:20:00|3005.7|3002.7|3006.2|3003.2|3007.1|3004.1|3004.2|3001.2|346
1736277900000|2025-01-07 19:25:00|3006.3|3003.3|3007.3|3004.3|3007.9|3004.9|3005.3|3002.3|364
1736278200000|2025-01-07 19:30:00|3007.6|3004.6|3008.6|3005.6|3009|3006|3006.4|3003.4|197
1736278500000|2025-01-07 19:35:00|3008.7|3005.7|3009|3006|3010|3007|3007.7|3004.7|175
1736278800000|2025-01-07 19:40:00|3008.9|3005.9|3011.3|3008.3|3011.9|3008.9|3007.3|3004.3|223
1736279100000|2025-01-07 19:45:00|3011.2|3008.2|3013.8|3010.8|3014.2|3011.2|3010.2|3007.2|151
1736279400000|2025-01-07 19:50:00|3013.9|3010.9|3012.5|3009.5|3015.4|3012.4|3012.4|3009.4|183
1736279700000|2025-01-07 19:55:00|3012.6|3009.6|3011.9|3008.9|3013.1|3010.1|3011.2|3008.2|262
1736280000000|2025-01-07 20:00:00|3012.3|3009.3|3009.4|3006.4|3013.3|3010.3|3009.4|3006.4|232
1736280300000|2025-01-07 20:05:00|3009.6|3006.6|3007.4|3004.4|3010.1|3007.1|3007.3|3004.3|139
1736280600000|2025-01-07 20:10:00|3007|3004|3009.3|3006.3|3009.6|3006.6|3005.4|3002.4|229
1736280900000|2025-01-07 20:15:00|3009.4|3006.4|3006.8|3003.8|3009.6|3006.6|3005|3002.5|232
1736281200000|2025-01-07 20:20:00|3007.1|3004.1|3006.1|3004.1|3007.3|3004.3|3004.2|3001.2|211
1736281500000|2025-01-07 20:25:00|3006.5|3003.5|3006.2|3003.2|3007.4|3004.5|3005.8|3003.1|181
1736281800000|2025-01-07 20:30:00|3006.1|3003.1|3005.3|3002.3|3006.6|3003.6|3004.3|3001.3|241
1736282100000|2025-01-07 20:35:00|3005.4|3002.4|3005.5|3002.5|3006.3|3003.3|3003.7|3000.7|223
1736282400000|2025-01-07 20:40:00|3005.7|3002.7|3004.2|3001.2|3006.6|3003.6|3004.2|3001.2|175
1736282700000|2025-01-07 20:45:00|3004.1|3001.1|3006.5|3003.5|3007.3|3004.3|3003.8|3000.8|259
1736283000000|2025-01-07 20:50:00|3006.6|3003.6|3007.5|3004.5|3009|3006|3006.6|3003.6|282
1736283300000|2025-01-07 20:55:00|3007.6|3004.6|3004.1|3001.1|3007.9|3005.5|3003.4|3000.7|184
1736283600000|2025-01-07 21:00:00|3003.9|3000.9|3003.9|3001.9|3004.8|3002.8|3002.8|3000.7|163
1736283900000|2025-01-07 21:05:00|3004.1|3002.1|3003.9|3001.9|3004.3|3002.3|3003.2|3001.1|105
1736284200000|2025-01-07 21:10:00|3004|3002|3003.5|3000.5|3004.2|3002.1|3003|3000.5|100
1736284500000|2025-01-07 21:15:00|3003.7|3000.7|3004.1|3001.1|3004.4|3002.4|3003.2|3000.6|115
1736284800000|2025-01-07 21:20:00|3003.9|3000.9|3004.7|3001.7|3004.9|3001.9|3003.1|3000.1|78
1736285100000|2025-01-07 21:25:00|3004.3|3001.3|3005.1|3002.1|3005.8|3002.8|3004.3|3001.3|97
1736285400000|2025-01-07 21:30:00|3005.3|3002.3|3005.9|3002.9|3006|3003|3005.1|3002.1|49
1736285700000|2025-01-07 21:35:00|3006|3003|3004.9|3001.9|3006|3003|3004.8|3001.8|52
1736286000000|2025-01-07 21:40:00|3005|3002|3005.5|3002.5|3005.9|3003.4|3004.9|3001.9|36
1736286300000|2025-01-07 21:45:00|3005.4|3003.4|3006.4|3003.4|3006.6|3003.6|3005.1|3002.1|100
1736286600000|2025-01-07 21:50:00|3006.2|3003.2|3005.2|3003.2|3006.3|3003.3|3004.1|3001.1|137
1736286900000|2025-01-07 21:55:00|3005.1|3003.1|3006.9|3003.9|3008.4|3004|3005|3000.1|115
1736290800000|2025-01-07 23:00:00|3007.1|3000.3|3007.1|3004.1|3011.6|3005|3006.7|3000.3|99
1736291100000|2025-01-07 23:05:00|3007.7|3004.7|3007.1|3004.1|3010.3|3007|3006.7|3003.7|139
1736291400000|2025-01-07 23:10:00|3009.2|3006.2|3007.4|3004.4|3010.5|3006.5|3006.7|3003.7|90
1736291700000|2025-01-07 23:15:00|3007.6|3004.6|3007.9|3004.9|3008.6|3005.6|3007|3004|129
1736292000000|2025-01-07 23:20:00|3007.5|3004.5|3006.6|3003.6|3008.4|3005.4|3006.2|3003.2|108
1736292300000|2025-01-07 23:25:00|3007.1|3004.1|3007.9|3004.9|3008.1|3005.1|3006.5|3003.5|63
1736292600000|2025-01-07 23:30:00|3007.5|3004.5|3009.9|3006.9|3009.9|3006.9|3006.9|3003.9|80
1736292900000|2025-01-07 23:35:00|3009.8|3006.8|3009.1|3006.1|3009.8|3006.8|3008.6|3005.6|71
1736293200000|2025-01-07 23:40:00|3009.3|3006.3|3007|3004|3009.3|3006.3|3006.9|3003.9|94
1736293500000|2025-01-07 23:45:00|3007.1|3004.1|3007.8|3004.8|3007.8|3004.8|3006.9|3003.9|72
1736293800000|2025-01-07 23:50:00|3008|3005|3008.5|3005.5|3009|3006|3007.4|3004.4|127
1736294100000|2025-01-07 23:55:00|3008.7|3005.7|3011|3008|3011|3008|3008.2|3005.2|115
1736294400000|2025-01-08 00:00:00|3010.9|3007.9|3010.6|3007.6|3012.1|3009.1|3010.4|3007.4|134
1736294700000|2025-01-08 00:05:00|3010.8|3007.8|3010.6|3007.6|3011.8|3008.8|3008.9|3005.9|99
1736295000000|2025-01-08 00:10:00|3010.3|3007.3|3015.1|3012.1|3015.7|3012.7|3010.3|3007.3|125
1736295300000|2025-01-08 00:15:00|3014.7|3011.7|3015.8|3012.8|3016.1|3013.1|3014.7|3011.7|111
1736295600000|2025-01-08 00:20:00|3015.9|3012.9|3016.2|3013.2|3017.1|3014.1|3015.6|3012.6|71
1736295900000|2025-01-08 00:25:00|3016.3|3013.3|3015.3|3012.3|3016.7|3013.7|3015|3012|83
1736296200000|2025-01-08 00:30:00|3015.4|3012.4|3014.5|3011.5|3015.9|3012.9|3014|3011|188
1736296500000|2025-01-08 00:35:00|3014.3|3011.3|3013.2|3010.2|3014.4|3011.4|3012.8|3009.8|105
1736296800000|2025-01-08 00:40:00|3013.1|3010.1|3013.6|3010.6|3014.1|3011.1|3012.5|3009.5|92
1736297100000|2025-01-08 00:45:00|3013.5|3010.5|3014|3011|3015|3012|3012.7|3009.7|83
1736297400000|2025-01-08 00:50:00|3013.8|3010.8|3011.5|3008.5|3013.8|3010.8|3011.1|3008.1|109
1736297700000|2025-01-08 00:55:00|3011.6|3008.6|3012|3009|3013.7|3009.8|3010.6|3007.6|148
1736298000000|2025-01-08 01:00:00|3012.1|3009.1|3010.5|3007.5|3013.4|3010.3|3008.9|3005.9|393
1736298300000|2025-01-08 01:05:00|3010.8|3007.8|3011.6|3008.6|3011.9|3008.9|3009.8|3006.8|284
1736298600000|2025-01-08 01:10:00|3011.7|3008.7|3010|3007|3011.9|3008.9|3008.5|3005.5|248
1736298900000|2025-01-08 01:15:00|3010.1|3007.1|3008.2|3005.2|3010.9|3007.9|3007.4|3004.4|231
1736299200000|2025-01-08 01:20:00|3008.1|3005.1|3007.8|3004.8|3009.7|3006.7|3007.1|3004.1|185
1736299500000|2025-01-08 01:25:00|3007.7|3004.7|3007.5|3004.5|3008.5|3005.5|3006.4|3003.4|177
1736299800000|2025-01-08 01:30:00|3007.2|3004.2|3009.5|3006.5|3010.1|3007.1|3005.8|3002.8|225
1736300100000|2025-01-08 01:35:00|3009.3|3006.3|3012.2|3009.2|3012.3|3009.3|3008.3|3005.3|228
1736300400000|2025-01-08 01:40:00|3012.3|3009.3|3012.7|3009.7|3015.3|3012.3|3011.4|3008.4|270
1736300700000|2025-01-08 01:45:00|3012.9|3009.9|3010.3|3007.3|3012.9|3009.9|3009.9|3006.9|223
1736301000000|2025-01-08 01:50:00|3010.4|3007.4|3011.9|3008.9|3012.5|3009.5|3010|3007|182
1736301300000|2025-01-08 01:55:00|3012|3009|3013.4|3010.4|3013.8|3010.8|3011.6|3008.6|175
1736301600000|2025-01-08 02:00:00|3013.3|3010.3|3011.7|3008.7|3013.3|3010.3|3009.5|3006.5|194
1736301900000|2025-01-08 02:05:00|3011.6|3008.6|3009.8|3006.8|3012|3009|3009.1|3006.1|169
1736302200000|2025-01-08 02:10:00|3009.7|3006.7|3011.2|3008.2|3011.4|3008.4|3007.6|3004.6|224
1736302500000|2025-01-08 02:15:00|3011.4|3008.4|3010.9|3007.9|3012|3009|3010.5|3007.5|111
1736302800000|2025-01-08 02:20:00|3010.8|3007.8|3010.1|3007.1|3012.2|3009.2|3010|3007|129
1736303100000|2025-01-08 02:25:00|3010|3007|3010.5|3007.5|3011|3008|3009.8|3006.8|107
1736303400000|2025-01-08 02:30:00|3010.3|3007.3|3005.9|3002.9|3010.3|3007.3|3004.3|3001.3|310
1736303700000|2025-01-08 02:35:00|3006|3003|3007.7|3004.7|3008.8|3005.8|3005.5|3002.5|256
1736304000000|2025-01-08 02:40:00|3007.9|3004.9|3011.8|3008.8|3012|3009|3007.5|3004.5|187
1736304300000|2025-01-08 02:45:00|3012|3009|3013.3|3010.3|3013.8|3010.8|3011.8|3008.8|164
1736304600000|2025-01-08 02:50:00|3013.4|3010.4|3014.6|3011.6|3015.5|3012.5|3012.8|3009.8|174
1736304900000|2025-01-08 02:55:00|3014.7|3011.7|3013.6|3010.6|3015.5|3012.5|3013.6|3010.6|157
1736305200000|2025-01-08 03:00:00|3013.3|3010.3|3011.8|3008.8|3013.5|3010.5|3011.2|3008.2|202
1736305500000|2025-01-08 03:05:00|3011.9|3008.9|3012.3|3009.3|3012.5|3009.5|3011.1|3008.1|139
1736305800000|2025-01-08 03:10:00|3012.2|3009.2|3009.3|3006.3|3012.2|3009.2|3008.1|3005.1|155
1736306100000|2025-01-08 03:15:00|3009.1|3006.1|3009.3|3006.3|3010.3|3007.3|3007.5|3004.5|176
1736306400000|2025-01-08 03:20:00|3009.2|3006.2|3007.6|3004.6|3009.3|3006.3|3007|3004|177
1736306700000|2025-01-08 03:25:00|3007.7|3004.7|3005.2|3002.2|3008.3|3005.3|3004.9|3001.9|199
1736307000000|2025-01-08 03:30:00|3005.3|3002.3|3004.9|3001.9|3006.5|3003.5|3004.7|3001.7|161
1736307300000|2025-01-08 03:35:00|3004.8|3001.8|3004.8|3001.8|3006|3003|3004.5|3001.5|138
1736307600000|2025-01-08 03:40:00|3004.7|3001.7|3002.1|2999.1|3004.7|3001.7|3001.3|2998.3|141
1736307900000|2025-01-08 03:45:00|3002.3|2999.3|3003.2|3000.2|3004.7|3001.7|3002.1|2999.1|171
1736308200000|2025-01-08 03:50:00|3003.1|3000.1|3003.7|3000.7|3003.8|3000.8|3002.1|2999.1|98
1736308500000|2025-01-08 03:55:00|3003.6|3000.6|3003|3000|3004.1|3001.1|3002.9|2999.9|98
1736308800000|2025-01-08 04:00:00|3003.1|3000.1|3003.6|3000.6|3003.9|3000.9|3002.4|2999.4|98
1736309100000|2025-01-08 04:05:00|3003.3|3000.3|3004.3|3001.3|3004.9|3001.9|3002.9|2999.9|83
1736309400000|2025-01-08 04:10:00|3004.4|3001.4|3006.9|3003.9|3007.6|3004.6|3004.4|3001.4|100
1736309700000|2025-01-08 04:15:00|3007|3004|3005.4|3002.4|3007.3|3004.3|3005.4|3002.4|86
1736310000000|2025-01-08 04:20:00|3005.6|3002.6|3004.9|3001.9|3006.1|3003.1|3004.6|3001.6|122
1736310300000|2025-01-08 04:25:00|3005.1|3002.1|3005.6|3002.6|3006.2|3003.2|3004.6|3001.6|106
1736310600000|2025-01-08 04:30:00|3005.9|3002.9|3004.7|3001.7|3006.4|3003.4|3004.6|3001.6|91
1736310900000|2025-01-08 04:35:00|3004.8|3001.8|3003.9|3000.9|3005|3002|3003.1|3000.1|56
1736311200000|2025-01-08 04:40:00|3004|3001|3001.4|2998.4|3004|3001|3001.1|2998.1|101
1736311500000|2025-01-08 04:45:00|3001.6|2998.6|3002.6|2999.6|3002.9|2999.9|3001.2|2998.2|114
1736311800000|2025-01-08 04:50:00|3002.2|2999.2|3001.3|2998.3|3002.3|2999.3|3001|2998|101
1736312100000|2025-01-08 04:55:00|3001.4|2998.4|3004.8|3001.8|3004.8|3001.8|3001.2|2998.2|134
1736312400000|2025-01-08 05:00:00|3005.2|3002.2|3004.6|3001.6|3005.6|3002.6|3004.1|3001.1|154
1736312700000|2025-01-08 05:05:00|3004.3|3001.3|3001.9|2998.9|3004.7|3001.7|3001.6|2998.6|143
1736313000000|2025-01-08 05:10:00|3002.1|2999.1|3002.5|2999.5|3003.1|3000.1|3001.7|2998.7|127
1736313300000|2025-01-08 05:15:00|3002.4|2999.4|3004.2|3001.2|3004.2|3001.2|3001.5|2998.5|103
1736313600000|2025-01-08 05:20:00|3004.1|3001.1|3004.6|3001.6|3005|3002|3003.1|3000.1|180
1736313900000|2025-01-08 05:25:00|3004.9|3001.9|3007.3|3004.3|3007.9|3004.9|3004.5|3001.5|191
1736314200000|2025-01-08 05:30:00|3007.4|3004.4|3005.6|3002.6|3009.3|3006.3|3005.4|3002.4|285
1736314500000|2025-01-08 05:35:00|3005.7|3002.7|3009.1|3006.1|3010.2|3007.2|3005|3002|283
1736314800000|2025-01-08 05:40:00|3009.2|3006.2|3010.5|3007.5|3010.8|3007.8|3008.7|3005.7|199
1736315100000|2025-01-08 05:45:00|3010.4|3007.4|3012.5|3009.5|3013|3010|3009.9|3006.9|223
1736315400000|2025-01-08 05:50:00|3012.4|3009.4|3014|3011|3014.3|3011.3|3012.4|3009.4|208
1736315700000|2025-01-08 05:55:00|3014.1|3011.1|3013.1|3010.1|3015.1|3012.1|3012.5|3009.5|207
1736316000000|2025-01-08 06:00:00|3012.9|3009.9|3012.2|3009.2|3014.4|3011.4|3011.9|3008.9|301
1736316300000|2025-01-08 06:05:00|3011.9|3008.9|3011.9|3008.9|3012.6|3009.6|3010.6|3007.6|260
1736316600000|2025-01-08 06:10:00|3012|3009|3014.3|3011.3|3015.4|3012.4|3011.3|3008.3|267
1736316900000|2025-01-08 06:15:00|3014.6|3011.6|3014.9|3011.9|3015.5|3012.5|3013.4|3010.4|230
1736317200000|2025-01-08 06:20:00|3014.8|3011.8|3014.8|3011.8|3016.5|3013.5|3014.4|3011.4|221
1736317500000|2025-01-08 06:25:00|3014.9|3011.9|3012.3|3009.3|3014.9|3011.9|3011.7|3008.7|268
1736317800000|2025-01-08 06:30:00|3012.2|3009.2|3009.1|3006.1|3012.2|3009.2|3008.6|3005.6|243
1736318100000|2025-01-08 06:35:00|3009.2|3006.2|3013.2|3010.2|3013.4|3010.4|3008.5|3005.5|275
1736318400000|2025-01-08 06:40:00|3013.1|3010.1|3014.9|3011.9|3015.9|3012.9|3013|3010|267
1736318700000|2025-01-08 06:45:00|3015.2|3012.2|3013.3|3010.3|3015.4|3012.4|3012.4|3009.4|271
1736319000000|2025-01-08 06:50:00|3013.2|3010.2|3013.5|3010.5|3015.5|3012.5|3013.1|3010.1|203
1736319300000|2025-01-08 06:55:00|3013.4|3010.4|3014.1|3011.1|3014.3|3011.3|3012.1|3009.1|207
1736319600000|2025-01-08 07:00:00|3014.2|3011.2|3009.8|3006.8|3014.4|3011.4|3009.5|3006.5|336
1736319900000|2025-01-08 07:05:00|3010.1|3007.1|3010.8|3007.8|3011.4|3008.4|3009.3|3006.3|320
1736320200000|2025-01-08 07:10:00|3011.3|3008.3|3010.9|3007.9|3012.5|3009.5|3008.4|3005.4|310
1736320500000|2025-01-08 07:15:00|3010.8|3007.8|3009.3|3006.3|3012.6|3009.6|3009.1|3006.1|321
1736320800000|2025-01-08 07:20:00|3009.4|3006.4|3009|3006|3010.4|3007.4|3008.1|3005.1|269
1736321100000|2025-01-08 07:25:00|3008.7|3005.7|3007.2|3004.2|3008.9|3005.9|3006.2|3003.2|290
1736321400000|2025-01-08 07:30:00|3007.3|3004.3|3002.9|2999.9|3007.6|3004.6|3002.1|2999.1|309
1736321700000|2025-01-08 07:35:00|3003.1|3000.1|3003.7|3000.7|3004.9|3001.9|3002.7|2999.7|283
1736322000000|2025-01-08 07:40:00|3003.9|3000.9|3003.4|3000.4|3004.9|3001.9|3002.1|2999.1|290
1736322300000|2025-01-08 07:45:00|3003.3|3000.3|3004|3001|3004.8|3001.8|3002.7|2999.7|287
1736322600000|2025-01-08 07:50:00|3004.2|3001.2|3004.6|3001.6|3005.3|3002.3|3003.5|3000.5|237
1736322900000|2025-01-08 07:55:00|3004.3|3001.3|3005.6|3002.6|3007.3|3004.3|3003.9|3000.9|209
1736323200000|2025-01-08 08:00:00|3005.3|3002.3|3008|3005|3010|3007|3005.2|3002.2|307
1736323500000|2025-01-08 08:05:00|3008.3|3005.3|3004.9|3001.9|3009.6|3006.6|3004.8|3001.8|366
1736323800000|2025-01-08 08:10:00|3005.1|3002.1|3008|3005|3008.5|3005.5|3004.9|3001.9|251
1736324100000|2025-01-08 08:15:00|3007.9|3004.9|3012.3|3009.3|3012.5|3009.5|3006.2|3003.2|279
1736324400000|2025-01-08 08:20:00|3012.4|3009.4|3011.4|3008.4|3014.9|3011.9|3010|3007|261
1736324700000|2025-01-08 08:25:00|3010.9|3007.9|3008.2|3005.2|3011.3|3008.3|3006.8|3003.8|288
1736325000000|2025-01-08 08:30:00|3008.1|3005.1|3010.5|3007.5|3012.2|3009.2|3006.8|3003.8|244
1736325300000|2025-01-08 08:35:00|3010.1|3007.1|3015.4|3012.4|3015.6|3012.6|3009.1|3006.1|257
1736325600000|2025-01-08 08:40:00|3015.3|3012.3|3015.5|3012.5|3017.1|3014.1|3014.8|3011.8|254
1736325900000|2025-01-08 08:45:00|3015.4|3012.4|3011.7|3008.7|3015.4|3012.4|3011.2|3008.2|264
1736326200000|2025-01-08 08:50:00|3011.5|3008.5|3011.8|3008.8|3014.1|3011.1|3011.5|3008.5|274
1736326500000|2025-01-08 08:55:00|3011.9|3008.9|3012.9|3009.9|3013.3|3010.3|3009.9|3006.9|252
1736326800000|2025-01-08 09:00:00|3012.8|3009.8|3018.2|3015.2|3018.6|3015.6|3012.8|3009.8|296
1736327100000|2025-01-08 09:05:00|3018.3|3015.3|3018.5|3015.5|3020.5|3017.5|3017.2|3014.2|237
1736327400000|2025-01-08 09:10:00|3018.4|3015.4|3018.7|3015.7|3020.7|3017.7|3017.7|3014.7|251
1736327700000|2025-01-08 09:15:00|3018.6|3015.6|3018.2|3015.2|3019.9|3016.9|3017.2|3014.2|188
1736328000000|2025-01-08 09:20:00|3018.1|3015.1|3018.5|3015.5|3018.6|3015.6|3016.6|3013.6|207
1736328300000|2025-01-08 09:25:00|3018.3|3015.3|3018.4|3015.4|3018.7|3015.7|3016.9|3013.9|202
1736328600000|2025-01-08 09:30:00|3018.6|3015.6|3020.9|3017.9|3022.1|3019.1|3018.4|3015.4|186
1736328900000|2025-01-08 09:35:00|3021|3018|3021.2|3018.2|3021.5|3018.5|3020.4|3017.4|184
1736329200000|2025-01-08 09:40:00|3021.1|3018.1|3022.4|3019.4|3023|3020|3020|3017|200
1736329500000|2025-01-08 09:45:00|3022.7|3019.7|3021.1|3018.1|3023.5|3020.5|3020|3017|234
1736329800000|2025-01-08 09:50:00|3020.9|3017.9|3022.4|3019.4|3023.4|3020.4|3020.9|3017.9|218
1736330100000|2025-01-08 09:55:00|3022.3|3019.3|3023.2|3020.2|3023.9|3020.9|3021.4|3018.4|187
1736330400000|2025-01-08 10:00:00|3023.1|3020.1|3023.4|3020.4|3025.8|3022.8|3022.6|3019.6|275
1736330700000|2025-01-08 10:05:00|3023.6|3020.6|3023.6|3020.6|3024.3|3021.3|3021.9|3018.9|210
1736331000000|2025-01-08 10:10:00|3023.5|3020.5|3023.2|3020.2|3024.2|3021.2|3021.5|3018.5|251
1736331300000|2025-01-08 10:15:00|3023.1|3020.1|3022|3019|3024.1|3021.1|3020.9|3017.9|222
1736331600000|2025-01-08 10:20:00|3021.8|3018.8|3021.9|3018.9|3022.8|3019.8|3021|3018|235
1736331900000|2025-01-08 10:25:00|3021.7|3018.7|3025|3022|3025.2|3022.2|3021.3|3018.3|199
1736332200000|2025-01-08 10:30:00|3024.4|3021.4|3025.8|3022.8|3026.9|3023.9|3024.4|3021.4|248
1736332500000|2025-01-08 10:35:00|3025.7|3022.7|3025|3022|3026.5|3023.5|3024.5|3021.5|236
1736332800000|2025-01-08 10:40:00|3024.6|3021.6|3026.7|3023.7|3027|3024|3024.6|3021.6|214
1736333100000|2025-01-08 10:45:00|3026.3|3023.3|3025.2|3022.2|3026.8|3023.8|3023.7|3020.7|266
1736333400000|2025-01-08 10:50:00|3024.6|3021.6|3023.4|3020.4|3025.6|3022.6|3022.9|3019.9|200
1736333700000|2025-01-08 10:55:00|3023.1|3020.1|3023.7|3020.7|3025.2|3022.2|3023.1|3020.1|199
1736334000000|2025-01-08 11:00:00|3023.8|3020.8|3021.3|3018.3|3024.1|3021.1|3021.1|3018.1|256
1736334300000|2025-01-08 11:05:00|3021.1|3018.1|3022.8|3019.8|3022.8|3019.8|3020.6|3017.6|221
1736334600000|2025-01-08 11:10:00|3022.5|3019.5|3019.7|3016.7|3022.9|3019.9|3018.9|3015.9|258
1736334900000|2025-01-08 11:15:00|3019.8|3016.8|3019.5|3016.5|3021|3018|3018.9|3015.9|243
1736335200000|2025-01-08 11:20:00|3019.6|3016.6|3018.4|3015.4|3020|3017|3018.4|3015.4|202
1736335500000|2025-01-08 11:25:00|3018.2|3015.2|3013.1|3010.1|3018.8|3015.8|3012.5|3009.5|301
1736335800000|2025-01-08 11:30:00|3013.4|3010.4|3008.2|3005.2|3013.4|3010.4|3005.4|3002.4|787
1736336100000|2025-01-08 11:35:00|3007.8|3004.8|3006.2|3003.2|3010.9|3007.9|3006.1|3003.1|662
1736336400000|2025-01-08 11:40:00|3006.6|3003.6|3010.7|3007.7|3011.4|3008.4|3005.3|3002.3|555
1736336700000|2025-01-08 11:45:00|3010.8|3007.8|3013.5|3010.5|3015.6|3012.6|3009.9|3006.9|481
1736337000000|2025-01-08 11:50:00|3013.2|3010.2|3014.5|3011.5|3016.2|3013.2|3012.1|3009.1|501
1736337300000|2025-01-08 11:55:00|3014.6|3011.6|3015.5|3012.5|3016.8|3013.8|3013.9|3010.9|329
1736337600000|2025-01-08 12:00:00|3015.4|3012.4|3015.2|3012.2|3018.1|3015.1|3014.9|3011.9|372
1736337900000|2025-01-08 12:05:00|3015.1|3012.1|3015.1|3012.1|3015.6|3012.6|3013.5|3010.5|313
1736338200000|2025-01-08 12:10:00|3014.6|3011.6|3011.9|3008.9|3015.1|3012.1|3011.4|3008.4|284
1736338500000|2025-01-08 12:15:00|3011.7|3008.7|3007.7|3004.7|3013|3010|3007.7|3004.7|384
1736338800000|2025-01-08 12:20:00|3007.5|3004.5|3003.1|3000.1|3010.5|3007.5|3002.9|2999.9|403
1736339100000|2025-01-08 12:25:00|3002.9|2999.9|3006.4|3003.4|3007.2|3004.2|3001.8|2998.8|463
1736339400000|2025-01-08 12:30:00|3006.2|3003.2|3007.7|3004.7|3008|3005|3004|3001.5|504
1736339700000|2025-01-08 12:35:00|3007|3004|3011.2|3008.2|3011.8|3008.8|3006.7|3004|295
1736340000000|2025-01-08 12:40:00|3011.1|3008.1|3010.1|3007.1|3013|3010|3008.3|3005.3|236
1736340300000|2025-01-08 12:45:00|3009.9|3006.9|3010.6|3007.6|3011|3008|3009.7|3006.7|229
1736340600000|2025-01-08 12:50:00|3010.2|3007.2|3010.7|3007.7|3012.8|3009.8|3009.7|3006.7|246
1736340900000|2025-01-08 12:55:00|3010.6|3007.6|3007|3004|3011.7|3008.7|3006.2|3003.2|324
1736341200000|2025-01-08 13:00:00|3007.3|3004.3|3012|3009|3014|3011|3007.2|3004.2|525
1736341500000|2025-01-08 13:05:00|3011.8|3008.8|3012.6|3009.6|3013.1|3010.1|3007.9|3004.9|420
1736341800000|2025-01-08 13:10:00|3012.4|3009.4|3014.4|3005.4|3014.4|3010.1|3010.4|3005.4|215
1736342100000|2025-01-08 13:15:00|3014.3|3005.3|3010.1|3007.1|3016.9|3012.6|3009.7|3004|487
1736342400000|2025-01-08 13:20:00|3009.9|3006.9|3018.2|3015.2|3019.2|3016.2|3008.3|3005.3|460
1736342700000|2025-01-08 13:25:00|3018.4|3015.4|3016.3|3007.7|3018.4|3015.4|3009.3|3006.3|403
1736343000000|2025-01-08 13:30:00|3015|3009.3|3005.1|3002.1|3018|3012.8|3004|3001|770
1736343300000|2025-01-08 13:35:00|3004.9|3001.9|3008.5|3005.5|3012.7|3009.7|3003.1|3000.1|734
1736343600000|2025-01-08 13:40:00|3008.3|3005.3|3011.8|3008.8|3012.5|3009.5|3007|3004|580
1736343900000|2025-01-08 13:45:00|3012.3|3009.3|3009|3006|3013|3010|3007.9|3004.9|408
1736344200000|2025-01-08 13:50:00|3009.1|3006.1|3012.6|3009.6|3012.6|3009.6|3007.8|3004.8|446
1736344500000|2025-01-08 13:55:00|3012.8|3009.8|3017.5|3014.5|3017.6|3014.6|3011.6|3008.6|401
1736344800000|2025-01-08 14:00:00|3017.6|3014.6|3031.1|3028.1|3033.5|3030.5|3017.2|3014.2|817
1736345100000|2025-01-08 14:05:00|3031|3028|3027.9|3024.9|3033.5|3030.5|3027|3024|775
1736345400000|2025-01-08 14:10:00|3028.4|3025.4|3029.5|3026.5|3033.1|3030.1|3026.3|3023.3|725
1736345700000|2025-01-08 14:15:00|3029.3|3026.3|3026.9|3023.9|3032|3029|3026|3023|672
1736346000000|2025-01-08 14:20:00|3026.6|3023.6|3029.2|3026.2|3029.5|3026.6|3025.1|3022.1|590
1736346300000|2025-01-08 14:25:00|3028.8|3025.8|3031.5|3028.5|3034.7|3030.4|3028.7|3025.8|637
1736346600000|2025-01-08 14:30:00|3031.7|3028.7|3032.3|3029.3|3036.7|3033.7|3027.9|3024.9|984
1736346900000|2025-01-08 14:35:00|3032.4|3029.4|3030.3|3027.3|3036.4|3033.4|3029.2|3026.2|963
1736347200000|2025-01-08 14:40:00|3030.2|3027.2|3025.8|3022.8|3030.9|3027.9|3021.4|3018.4|952
1736347500000|2025-01-08 14:45:00|3025.7|3022.7|3032.7|3029.7|3032.7|3029.7|3025|3022|866
1736347800000|2025-01-08 14:50:00|3032.9|3029.9|3023.9|3020.9|3033.6|3030.6|3023.6|3020.6|850
1736348100000|2025-01-08 14:55:00|3024.5|3021.5|3018.3|3015.3|3024.7|3021.7|3016.9|3013.9|869
1736348400000|2025-01-08 15:00:00|3018.6|3015.6|3028|3025|3028.1|3026.1|3014.5|3011.5|888
1736348700000|2025-01-08 15:05:00|3028.6|3025.6|3026.8|3024.8|3030.7|3028.2|3024.6|3021.9|742
1736349000000|2025-01-08 15:10:00|3026.9|3024.9|3021.8|3019.8|3028.5|3026|3021.8|3019.2|705
1736349300000|2025-01-08 15:15:00|3021.7|3019.7|3025.5|3022.5|3025.5|3023|3020.7|3017.9|712
1736349600000|2025-01-08 15:20:00|3025.3|3022.3|3021.5|3019.5|3025.5|3022.7|3017.8|3015.1|745
1736349900000|2025-01-08 15:25:00|3021.6|3019.6|3022.3|3020.3|3024.9|3022.7|3019.2|3016.4|632
1736350200000|2025-01-08 15:30:00|3022.1|3019.1|3022.3|3020.3|3024.4|3022|3020.9|3018|663
1736350500000|2025-01-08 15:35:00|3023|3020|3023.2|3020.2|3026.7|3024.1|3021.5|3019|606
1736350800000|2025-01-08 15:40:00|3023.5|3020.5|3022.4|3020.4|3024.8|3021.8|3020.6|3017.6|537
1736351100000|2025-01-08 15:45:00|3022.3|3020.3|3021.4|3018.4|3023.1|3020.9|3017.8|3015.6|504
1736351400000|2025-01-08 15:50:00|3021.5|3018.5|3019.2|3016.2|3022.5|3019.6|3018.5|3015.5|391
1736351700000|2025-01-08 15:55:00|3019.3|3016.3|3018.4|3015.4|3020.1|3017.2|3017.1|3014.1|420
1736352000000|2025-01-08 16:00:00|3018.3|3015.3|3019.8|3016.8|3021.7|3018.7|3017.3|3014.3|458
1736352300000|2025-01-08 16:05:00|3019.9|3016.9|3015.9|3012.9|3019.9|3016.9|3014.6|3011.7|473
1736352600000|2025-01-08 16:10:00|3015.8|3012.8|3017.7|3014.7|3018.4|3015.4|3014.5|3011.5|431
1736352900000|2025-01-08 16:15:00|3017.4|3014.4|3015.6|3012.6|3019.1|3016.1|3014.8|3011.8|446
1736353200000|2025-01-08 16:20:00|3015.9|3012.9|3018.7|3015.7|3020.9|3017.9|3015.7|3012.7|409
1736353500000|2025-01-08 16:25:00|3018.9|3015.9|3016|3013|3018.9|3015.9|3014.8|3011.8|413
1736353800000|2025-01-08 16:30:00|3015.9|3012.9|3015.9|3012.9|3017.8|3014.8|3015.5|3012.5|337
1736354100000|2025-01-08 16:35:00|3015.8|3012.8|3016.6|3013.6|3016.8|3013.8|3012.8|3009.8|326
1736354400000|2025-01-08 16:40:00|3016.7|3013.7|3021.4|3018.4|3022.6|3019.6|3016.6|3013.6|474
1736354700000|2025-01-08 16:45:00|3021.5|3018.5|3019.3|3016.3|3022.5|3019.4|3019.3|3015.4|387
1736355000000|2025-01-08 16:50:00|3019|3016|3022.2|3019.2|3025.6|3020.6|3019|3014.9|381
1736355300000|2025-01-08 16:55:00|3022.1|3019.1|3023.7|3020.7|3026|3021.8|3020.5|3017.5|303
1736355600000|2025-01-08 17:00:00|3023.8|3020.8|3021.5|3018.5|3026.4|3021.7|3021.4|3017.2|340
1736355900000|2025-01-08 17:05:00|3023.2|3017|3020.6|3017.6|3024.2|3019.7|3018.2|3015.1|344
1736356200000|2025-01-08 17:10:00|3020.5|3017.5|3021.7|3018.7|3023.7|3019.7|3020.5|3016.6|263
1736356500000|2025-01-08 17:15:00|3021.8|3018.8|3017.2|3014.2|3022.1|3019.1|3016.6|3013.6|277
1736356800000|2025-01-08 17:20:00|3017.3|3014.3|3013.8|3010.8|3019|3016|3013.5|3010.5|261
1736357100000|2025-01-08 17:25:00|3014|3011|3003.7|3000.7|3015.1|3012.1|3001|2998.2|431
1736357400000|2025-01-08 17:30:00|3003.2|3001.2|3000.7|2997.7|3004.1|3001.4|2994.5|2991.5|735
1736357700000|2025-01-08 17:35:00|3000.8|2997.8|2985.2|2982.2|3003.7|3001|2983.1|2978|789
1736358000000|2025-01-08 17:40:00|2985|2982|2988.1|2985.1|2990.8|2987.3|2981.9|2978.9|789
1736358300000|2025-01-08 17:45:00|2988.3|2985.3|2988.3|2985.3|2991.8|2988|2985.8|2982.8|647
1736358600000|2025-01-08 17:50:00|2988.2|2985.2|2996.4|2993.4|2997.2|2994.8|2985.7|2982.7|557
1736358900000|2025-01-08 17:55:00|2996.1|2993.1|3000.1|2997.1|3000.7|2997.7|2996|2993|417
1736359200000|2025-01-08 18:00:00|2999.4|2996.4|3006|3003|3006.8|3003.8|2999.3|2996.3|446
1736359500000|2025-01-08 18:05:00|3006.1|3003.1|3007.4|3004.4|3008.3|3005.3|3003.7|3000.7|448
1736359800000|2025-01-08 18:10:00|3007.5|3004.5|3002.4|2999.4|3009.2|3006.2|3001.7|2998.7|445
1736360100000|2025-01-08 18:15:00|3002.1|2999.1|3002.4|2999.4|3004.7|3001.7|3001.6|2998.6|457
1736360400000|2025-01-08 18:20:00|3002.5|2999.5|3006.5|3003.5|3006.5|3003.5|3002.1|2999.1|367
1736360700000|2025-01-08 18:25:00|3006.3|3003.3|3009.7|3006.7|3010|3007|3006.3|3003.3|436
1736361000000|2025-01-08 18:30:00|3009.8|3006.8|3007.4|3004.4|3010.1|3007.1|3007|3004|290
1736361300000|2025-01-08 18:35:00|3007.5|3004.5|3009.7|3006.7|3011.7|3008.7|3007.5|3004.5|231
1736361600000|2025-01-08 18:40:00|3009.8|3006.8|3009.8|3006.8|3009.9|3006.9|3008|3005|170
1736361900000|2025-01-08 18:45:00|3009.6|3006.6|3004.7|3001.7|3009.6|3006.6|3004.6|3001.6|259
1736362200000|2025-01-08 18:50:00|3004.8|3001.8|2998.6|2995.6|3004.8|3001.8|2996.8|2993.8|276
1736362500000|2025-01-08 18:55:00|2998.8|2995.8|3004.1|2995.1|3004.1|2998.7|2998.2|2994.6|238
1736362800000|2025-01-08 19:00:00|3004|2995|2997.3|2994.3|3006.4|2998|2994.8|2991.8|355
1736363100000|2025-01-08 19:05:00|2997.5|2994.5|3006.4|3003.4|3007|3004|2997.3|2994.3|436
1736363400000|2025-01-08 19:10:00|3006.3|3003.3|3002.3|2999.3|3007|3004|3002|2999|331
1736363700000|2025-01-08 19:15:00|3002.3|2999.3|3011.1|3008.1|3011.3|3008.3|3002.1|2999.1|523
1736364000000|2025-01-08 19:20:00|3010.9|3007.9|3016.2|3013.2|3016.8|3013.8|3010.9|3007.9|535
1736364300000|2025-01-08 19:25:00|3016|3013|3015.1|3012.1|3016.3|3013.3|3012.5|3009.5|565
1736364600000|2025-01-08 19:30:00|3014.6|3011.6|3011.8|3008.8|3015.8|3013.4|3011.8|3008.8|686
1736364900000|2025-01-08 19:35:00|3012|3009|3006.9|3003.9|3013.6|3010.6|3005.4|3002.4|534
1736365200000|2025-01-08 19:40:00|3006.6|3003.6|3006.3|3003.3|3009.4|3006.4|3006.1|3003.1|514
1736365500000|2025-01-08 19:45:00|3006.2|3003.2|3007.8|3004.8|3008.5|3005.5|3005.1|3002.1|460
1736365800000|2025-01-08 19:50:00|3007.9|3004.9|3005.2|3002.2|3009.1|3006.1|3003.9|3000.9|398
1736366100000|2025-01-08 19:55:00|3005.4|3002.4|3008|3005|3008.9|3005.9|3003.9|3000.9|346
1736366400000|2025-01-08 20:00:00|3008.2|3005.2|3012.2|3009.2|3012.4|3009.4|3008|3005|398
1736366700000|2025-01-08 20:05:00|3012.6|3009.6|3010.8|3007.8|3012.6|3009.6|3010.1|3007.1|330
1736367000000|2025-01-08 20:10:00|3010.9|3007.9|3008.5|3005.5|3011.5|3008.5|3008.4|3005.4|303
1736367300000|2025-01-08 20:15:00|3008.9|3005.9|3012|3009|3012.6|3009.6|3008.6|3005.6|210
1736367600000|2025-01-08 20:20:00|3011.9|3008.9|3010.6|3007.6|3013.4|3010.4|3009.5|3006.5|220
1736367900000|2025-01-08 20:25:00|3010.7|3007.7|3009.4|3006.4|3010.9|3007.9|3007.3|3004.5|229
1736368200000|2025-01-08 20:30:00|3009.3|3006.3|3008.1|3005.1|3010.2|3007.2|3007.5|3004.5|267
1736368500000|2025-01-08 20:35:00|3008|3005|3009.9|3006.9|3010.5|3007.5|3007.1|3004.1|232
1736368800000|2025-01-08 20:40:00|3010.1|3007.1|3010.4|3008.4|3011.6|3008.6|3009.3|3006.3|214
1736369100000|2025-01-08 20:45:00|3011|3009|3012.4|3009.4|3013|3010|3010.5|3007.5|336
1736369400000|2025-01-08 20:50:00|3012.1|3009.1|3013.5|3011.5|3014.7|3012.7|3011.6|3009.1|386
1736369700000|2025-01-08 20:55:00|3012.8|3010.8|3011.6|3008.6|3013.3|3011.2|3010.6|3007.9|287
1736370000000|2025-01-08 21:00:00|3011.5|3008.5|3010.8|3007.8|3012|3009|3008.9|3006.1|175
1736370300000|2025-01-08 21:05:00|3010.7|3007.7|3011.6|3008.6|3011.9|3008.9|3010.7|3007.7|134
1736370600000|2025-01-08 21:10:00|3011.7|3008.7|3012.4|3009.4|3013|3010|3009.8|3006.8|143
1736370900000|2025-01-08 21:15:00|3012.6|3009.6|3013.3|3010.3|3013.5|3010.5|3012.1|3009.1|71
1736371200000|2025-01-08 21:20:00|3013.2|3010.2|3013.9|3010.9|3014.6|3011.7|3013.1|3010.2|68
1736371500000|2025-01-08 21:25:00|3013.8|3010.8|3014|3011|3014.7|3012.1|3013.2|3010.2|62
1736371800000|2025-01-08 21:30:00|3013.9|3010.9|3012.4|3009.4|3014|3011|3012.4|3009.4|63
1736372100000|2025-01-08 21:35:00|3012.3|3009.3|3012.5|3009.5|3012.7|3010.3|3011.5|3008.5|81
1736372400000|2025-01-08 21:40:00|3012.6|3009.6|3013|3010|3013.8|3010.8|3012.5|3009.5|81
1736372700000|2025-01-08 21:45:00|3013.4|3010.4|3013.4|3010.4|3014.4|3010.6|3012.7|3008.3|109
1736373000000|2025-01-08 21:50:00|3014.2|3009.1|3012.9|3009.9|3016.1|3012|3012.3|3007.1|90
1736373300000|2025-01-08 21:55:00|3014.4|3008.2|3011.7|3008.7|3018.9|3010.1|3011|3005|103
1736377200000|2025-01-08 23:00:00|3011.9|3008.9|3012.8|3009.8|3019.2|3010.2|3009|3000|108
1736377500000|2025-01-08 23:05:00|3014.7|3007.8|3013|3010|3014.7|3010.7|3012.2|3007.3|96
1736377800000|2025-01-08 23:10:00|3013.6|3010.6|3015.8|3012.8|3016.7|3013.7|3012.9|3009.9|101
1736378100000|2025-01-08 23:15:00|3015.7|3012.7|3015.7|3012.7|3016.8|3013.8|3015.6|3011.4|102
1736378400000|2025-01-08 23:20:00|3015.4|3012.4|3016.6|3013.6|3016.9|3013.9|3015.2|3012.2|71
1736378700000|2025-01-08 23:25:00|3016.5|3013.5|3016.6|3013.6|3017|3014|3016.4|3013.4|63
1736379000000|2025-01-08 23:30:00|3016.7|3013.7|3015.2|3012.2|3016.7|3013.7|3014.8|3011.8|61
1736379300000|2025-01-08 23:35:00|3015.1|3012.1|3016.1|3013.1|3016.7|3013.7|3014.7|3011.7|85
1736379600000|2025-01-08 23:40:00|3016.3|3013.3|3015.1|3012.1|3016.4|3013.4|3014.8|3011.8|68
1736379900000|2025-01-08 23:45:00|3015.2|3012.2|3016.1|3013.1|3016.7|3013.7|3015.1|3012.1|65
1736380200000|2025-01-08 23:50:00|3016.3|3013.3|3015.8|3012.8|3016.8|3013.8|3015.4|3012.4|80
1736380500000|2025-01-08 23:55:00|3015.9|3012.9|3015.3|3012.3|3016.2|3013.2|3014.9|3011.9|69
1736380800000|2025-01-09 00:00:00|3015.4|3012.4|3012.2|3009.2|3016|3013|3011.9|3008.9|118
1736381100000|2025-01-09 00:05:00|3012|3009|3010.7|3007.7|3012.1|3009.1|3010.7|3007.7|106
1736381400000|2025-01-09 00:10:00|3010.8|3007.8|3008.7|3005.7|3010.8|3007.8|3008.7|3005.7|137
1736381700000|2025-01-09 00:15:00|3008.8|3005.8|3009.5|3006.5|3010.6|3007.6|3008.8|3005.8|125
1736382000000|2025-01-09 00:20:00|3009.7|3006.7|3009.8|3006.8|3010.5|3007.6|3008.4|3005.4|155
1736382300000|2025-01-09 00:25:00|3010.2|3007.2|3008.7|3005.7|3010.9|3007.9|3008.1|3005.1|140
1736382600000|2025-01-09 00:30:00|3008.9|3005.9|3005.5|3002.5|3009.2|3006.2|3005.2|3002.2|207
1736382900000|2025-01-09 00:35:00|3005.3|3002.3|3004.8|3001.8|3006|3003|3004.6|3001.6|169
1736383200000|2025-01-09 00:40:00|3005.1|3002.1|3005.8|3002.8|3006.3|3003.3|3004.6|3001.6|167
1736383500000|2025-01-09 00:45:00|3006.1|3003.1|3006.9|3003.9|3008.2|3005.2|3005.9|3002.9|115
1736383800000|2025-01-09 00:50:00|3007.1|3004.1|3007.5|3004.5|3008.6|3005.6|3006.2|3003.2|114
1736384100000|2025-01-09 00:55:00|3007.6|3004.6|3008.5|3005.5|3009.8|3006.3|3006.5|3003.5|192
1736384400000|2025-01-09 01:00:00|3008.3|3005.3|3011.8|3008.8|3014.1|3011.1|3007|3004|487
1736384700000|2025-01-09 01:05:00|3011.7|3008.7|3010.3|3007.3|3012|3009|3008.8|3005.8|333
1736385000000|2025-01-09 01:10:00|3010.2|3007.2|3009.7|3006.7|3011.1|3008.1|3008.4|3005.4|215
1736385300000|2025-01-09 01:15:00|3009.5|3006.5|3012.4|3009.4|3012.7|3009.7|3008.3|3005.3|275
1736385600000|2025-01-09 01:20:00|3012.5|3009.5|3011.1|3008.1|3012.8|3009.8|3010|3007|255
1736385900000|2025-01-09 01:25:00|3011|3008|3009.2|3006.2|3012.7|3009.7|3008.9|3005.9|207
1736386200000|2025-01-09 01:30:00|3009.3|3006.3|3013.3|3010.3|3013.8|3010.8|3007.8|3004.8|376
1736386500000|2025-01-09 01:35:00|3013.5|3010.5|3012.7|3010.7|3014.4|3011.4|3011|3008|325
1736386800000|2025-01-09 01:40:00|3012.6|3010.6|3013.7|3010.7|3015.1|3012.8|3012.6|3010.6|323
1736387100000|2025-01-09 01:45:00|3013.6|3010.6|3013.6|3010.6|3014.6|3011.6|3009.4|3006.4|370
1736387400000|2025-01-09 01:50:00|3014.1|3011.1|3013.6|3010.6|3016.3|3013.3|3013|3010|246
1736387700000|2025-01-09 01:55:00|3013.2|3010.2|3010.6|3007.6|3013.9|3010.9|3010|3007|320
1736388000000|2025-01-09 02:00:00|3010.5|3007.5|3012|3009|3014.8|3011.8|3010.5|3007.5|280
1736388300000|2025-01-09 02:05:00|3011.8|3008.8|3013|3010|3014.8|3011.8|3011|3008|261
1736388600000|2025-01-09 02:10:00|3013.1|3010.1|3010.2|3007.2|3013.9|3010.9|3009.7|3006.7|209
1736388900000|2025-01-09 02:15:00|3010|3007|3005.2|3002.2|3010|3007|3004|3001|213
1736389200000|2025-01-09 02:20:00|3005.3|3002.3|3006|3003|3007.7|3004.7|3005.2|3002.2|169
1736389500000|2025-01-09 02:25:00|3005.9|3002.9|3005.4|3002.4|3006.6|3003.6|3004.2|3001.2|143
1736389800000|2025-01-09 02:30:00|3005.5|3002.5|3006.7|3003.7|3009.5|3006.5|3004.9|3001.9|313
1736390100000|2025-01-09 02:35:00|3006.9|3003.9|3008.2|3005.2|3008.9|3005.9|3006.5|3003.5|229
1736390400000|2025-01-09 02:40:00|3008.5|3005.5|3008.3|3005.3|3009.6|3006.6|3007.6|3004.6|224
1736390700000|2025-01-09 02:45:00|3008.4|3005.4|3007.5|3004.5|3010.3|3007.3|3007|3004|191
1736391000000|2025-01-09 02:50:00|3007.6|3004.6|3008|3005|3008.5|3005.5|3006.1|3003.1|212
1736391300000|2025-01-09 02:55:00|3007.8|3004.8|3012|3009|3012|3009|3007.7|3004.7|225
1736391600000|2025-01-09 03:00:00|3012.3|3009.3|3015.3|3012.3|3015.3|3012.3|3011.1|3008.1|248
1736391900000|2025-01-09 03:05:00|3015.5|3012.5|3016.8|3013.8|3017.2|3014.2|3014.7|3011.7|187
1736392200000|2025-01-09 03:10:00|3016.6|3013.6|3016.3|3013.3|3020.2|3017.2|3016.1|3013.1|222
1736392500000|2025-01-09 03:15:00|3016.5|3013.5|3013.6|3010.6|3017|3014|3013.3|3010.3|200
1736392800000|2025-01-09 03:20:00|3013.7|3010.7|3014.2|3011.2|3014.7|3011.7|3013.1|3010.1|188
1736393100000|2025-01-09 03:25:00|3014|3011|3014|3011|3014.8|3011.8|3013.5|3010.5|165
1736393400000|2025-01-09 03:30:00|3013.7|3010.7|3017|3014|3017.1|3014.1|3013.7|3010.7|151
1736393700000|2025-01-09 03:35:00|3016.9|3013.9|3019.2|3016.2|3019.6|3016.6|3016.9|3013.9|150
1736394000000|2025-01-09 03:40:00|3019.3|3016.3|3019.3|3016.3|3019.5|3016.5|3018|3015|111
1736394300000|2025-01-09 03:45:00|3019.4|3016.4|3017.9|3014.9|3019.6|3016.6|3017.6|3014.6|114
1736394600000|2025-01-09 03:50:00|3017.8|3014.8|3014.5|3011.5|3017.9|3014.9|3014.2|3011.2|128
1736394900000|2025-01-09 03:55:00|3014.2|3011.2|3012|3009|3014.3|3011.3|3012|3009|119
1736395200000|2025-01-09 04:00:00|3012.1|3009.1|3010.9|3007.9|3013.3|3010.3|3010.7|3007.7|134
1736395500000|2025-01-09 04:05:00|3011|3008|3010.9|3007.9|3011.2|3008.2|3009.8|3006.8|118
1736395800000|2025-01-09 04:10:00|3011|3008|3011.5|3008.5|3012.2|3009.2|3009.8|3006.8|94
1736396100000|2025-01-09 04:15:00|3011.6|3008.6|3010.6|3007.6|3011.8|3008.8|3010.1|3007.1|115
1736396400000|2025-01-09 04:20:00|3010.7|3007.7|3010.3|3007.3|3011.2|3008.2|3009.6|3006.6|99
1736396700000|2025-01-09 04:25:00|3010.7|3007.7|3010.2|3007.2|3011|3008|3010|3007|111
1736397000000|2025-01-09 04:30:00|3010.1|3007.1|3009.2|3006.2|3010.8|3007.8|3008.7|3005.7|123
1736397300000|2025-01-09 04:35:00|3008.9|3005.9|3009.6|3006.6|3009.7|3006.7|3008.2|3005.2|124
1736397600000|2025-01-09 04:40:00|3009.3|3006.3|3009.9|3006.9|3011.2|3008.2|3009.3|3006.3|97
1736397900000|2025-01-09 04:45:00|3009.6|3006.6|3012|3009|3012.6|3009.6|3009.5|3006.5|89
1736398200000|2025-01-09 04:50:00|3011.9|3008.9|3013.2|3010.2|3013.3|3010.3|3011.6|3008.6|84
1736398500000|2025-01-09 04:55:00|3013.3|3010.3|3015.1|3012.1|3015.7|3012.7|3013.3|3010.3|130
1736398800000|2025-01-09 05:00:00|3014.9|3011.9|3017.7|3014.7|3018|3015|3014.5|3011.5|150
1736399100000|2025-01-09 05:05:00|3017.5|3014.5|3019.5|3016.5|3020.5|3017.5|3017.5|3014.5|148
1736399400000|2025-01-09 05:10:00|3019.3|3016.3|3018|3015|3019.4|3016.4|3016.5|3013.5|158
1736399700000|2025-01-09 05:15:00|3017.9|3014.9|3018.1|3015.1|3018.6|3016.3|3016|3013.8|183
1736400000000|2025-01-09 05:20:00|3017.5|3014.5|3016.7|3013.7|3018.8|3015.8|3016.6|3013.6|167
1736400300000|2025-01-09 05:25:00|3017.2|3014.2|3015.8|3012.8|3018.4|3015.4|3015.8|3012.8|199
1736400600000|2025-01-09 05:30:00|3015.7|3012.7|3015|3012|3016.7|3013.7|3012.8|3009.8|313
1736400900000|2025-01-09 05:35:00|3014.8|3011.8|3016|3013|3016.3|3013.3|3014.6|3011.6|194
1736401200000|2025-01-09 05:40:00|3016.1|3013.1|3015.8|3012.8|3017.3|3014.3|3014.5|3011.5|239
1736401500000|2025-01-09 05:45:00|3015.6|3012.6|3017.9|3014.9|3018.3|3015.3|3014.3|3011.3|209
1736401800000|2025-01-09 05:50:00|3017.8|3014.8|3015.8|3012.8|3019|3016|3015.5|3012.5|159
1736402100000|2025-01-09 05:55:00|3015.7|3012.7|3014.7|3011.7|3016.1|3013.1|3014|3011|216
1736402400000|2025-01-09 06:00:00|3014.8|3011.8|3015|3012|3016.1|3013.1|3014.4|3010.7|207
1736402700000|2025-01-09 06:05:00|3015.1|3012.1|3015.3|3012.3|3017.4|3014.4|3015|3011.4|210
1736403000000|2025-01-09 06:10:00|3015.4|3012.4|3016.1|3013.1|3017.7|3014.7|3014|3011|229
1736403300000|2025-01-09 06:15:00|3016|3013|3015.2|3012.2|3017.7|3014.7|3015.2|3012.2|223
1736403600000|2025-01-09 06:20:00|3015.3|3012.3|3014.9|3011.9|3015.7|3012.7|3013.8|3010.8|211
1736403900000|2025-01-09 06:25:00|3014.8|3011.8|3016.7|3013.7|3017.1|3014.1|3013.9|3010.9|267
1736404200000|2025-01-09 06:30:00|3016.6|3013.6|3018.6|3015.6|3019.7|3016.7|3015.5|3012.5|320
1736404500000|2025-01-09 06:35:00|3018.8|3015.8|3019.5|3016.5|3020|3017|3018|3015.2|300
1736404800000|2025-01-09 06:40:00|3019.6|3016.6|3019.8|3016.8|3020.9|3017.9|3017.9|3014.9|292
1736405100000|2025-01-09 06:45:00|3019.9|3016.9|3020|3017|3021.2|3018.2|3019.2|3016.2|248
1736405400000|2025-01-09 06:50:00|3020.3|3017.3|3018.6|3015.6|3020.3|3017.3|3017.3|3014.3|252
1736405700000|2025-01-09 06:55:00|3018.5|3015.5|3019.1|3016.1|3019.6|3016.6|3017.1|3014.1|302
1736406000000|2025-01-09 07:00:00|3019.3|3016.3|3017.7|3014.7|3019.4|3016.4|3017.2|3014.2|303
1736406300000|2025-01-09 07:05:00|3017.6|3014.6|3016.6|3013.6|3018.1|3015.1|3015.7|3012.7|262
1736406600000|2025-01-09 07:10:00|3016.7|3013.7|3015.8|3012.8|3017.2|3014.2|3015|3012|208
1736406900000|2025-01-09 07:15:00|3015.4|3012.4|3015.3|3012.3|3018.3|3015.3|3015|3012|228
1736407200000|2025-01-09 07:20:00|3015.1|3012.1|3015.6|3012.6|3015.6|3012.6|3012.4|3009.6|303
1736407500000|2025-01-09 07:25:00|3015.5|3012.5|3017.6|3014.6|3018.3|3014.8|3014.4|3011.4|296
1736407800000|2025-01-09 07:30:00|3017.8|3014.8|3015.9|3012.9|3020|3016.3|3015.6|3011.8|319
1736408100000|2025-01-09 07:35:00|3016|3013|3018.7|3015.7|3020.9|3016.5|3015.5|3011.9|249
1736408400000|2025-01-09 07:40:00|3019.8|3014.5|3017.3|3014.3|3020.8|3016.4|3016.3|3012|252
1736408700000|2025-01-09 07:45:00|3017.4|3014.4|3015.4|3012.4|3019.1|3014.7|3015.3|3011.4|334
1736409000000|2025-01-09 07:50:00|3015.7|3012.7|3011.8|3008.8|3017.6|3014.6|3011.2|3008.2|352
1736409300000|2025-01-09 07:55:00|3011.9|3008.9|3009.6|3006.6|3013|3010|3008.4|3005.4|350
1736409600000|2025-01-09 08:00:00|3009.9|3006.9|3008.8|3005.8|3011.5|3008.5|3007.9|3004.9|495
1736409900000|2025-01-09 08:05:00|3008.7|3005.7|3014|3011|3014.8|3011.8|3008|3005|380
1736410200000|2025-01-09 08:10:00|3013.9|3010.9|3016.1|3013.1|3017.3|3014.3|3013.7|3010.7|333
1736410500000|2025-01-09 08:15:00|3016.4|3013.4|3020.2|3017.2|3020.6|3017.6|3015.8|3012.8|354
1736410800000|2025-01-09 08:20:00|3019.8|3016.8|3023.2|3020.2|3024.5|3021.5|3019.1|3016.1|338
1736411100000|2025-01-09 08:25:00|3023.3|3020.3|3024.9|3021.9|3026|3023|3022.3|3019.7|422
1736411400000|2025-01-09 08:30:00|3025|3022|3031.5|3028.5|3031.8|3028.8|3025|3022|329
1736411700000|2025-01-09 08:35:00|3031.4|3028.4|3026.4|3023.4|3031.8|3028.6|3025.2|3022.2|326
1736412000000|2025-01-09 08:40:00|3026.2|3023.2|3024.1|3021.1|3026.6|3023.6|3023.3|3020.3|237
1736412300000|2025-01-09 08:45:00|3024|3021|3027.1|3024.1|3027.7|3024.7|3022.3|3019.3|329
1736412600000|2025-01-09 08:50:00|3027.4|3024.4|3030.2|3027.2|3030.4|3027.4|3025.5|3022.5|338
1736412900000|2025-01-09 08:55:00|3030|3027|3027|3024|3030.3|3027.3|3026.4|3023.4|286
1736413200000|2025-01-09 09:00:00|3027.7|3024.7|3028.2|3025.2|3030.9|3027.9|3026.6|3023.6|353
1736413500000|2025-01-09 09:05:00|3028.4|3025.4|3026.1|3023.1|3029.3|3026.3|3025.7|3022.7|298
1736413800000|2025-01-09 09:10:00|3026|3023|3026.8|3023.8|3027|3024|3025.3|3022.3|283
1736414100000|2025-01-09 09:15:00|3026.7|3023.7|3030|3027|3031.3|3028.3|3025.9|3022.9|306
1736414400000|2025-01-09 09:20:00|3030.2|3027.2|3026.1|3023.1|3030.7|3027.7|3025.6|3022.6|281
1736414700000|2025-01-09 09:25:00|3025.8|3022.8|3026.7|3023.7|3028.5|3025.5|3025.6|3022.6|265
1736415000000|2025-01-09 09:30:00|3026.4|3023.4|3027.7|3024.7|3029.4|3026.4|3025.5|3022.5|352
1736415300000|2025-01-09 09:35:00|3027.3|3024.3|3027.5|3024.5|3028.4|3025.4|3025.8|3022.8|284
1736415600000|2025-01-09 09:40:00|3027.4|3024.4|3028.6|3025.6|3030.9|3027.9|3026.9|3023.9|235
1736415900000|2025-01-09 09:45:00|3028.5|3025.5|3028.1|3025.1|3029.2|3026.2|3026.6|3023.6|219
1736416200000|2025-01-09 09:50:00|3028|3025|3026.6|3023.6|3030.4|3027.4|3026.3|3023.3|251
1736416500000|2025-01-09 09:55:00|3026.5|3023.5|3027.4|3024.4|3028.5|3025.5|3024.5|3021.5|215
1736416800000|2025-01-09 10:00:00|3027.3|3024.3|3027.6|3024.6|3028.4|3025.4|3026.6|3023.6|177
1736417100000|2025-01-09 10:05:00|3027.5|3024.5|3027.9|3024.9|3028.6|3025.6|3026.8|3023.8|158
1736417400000|2025-01-09 10:10:00|3028|3025|3029.6|3026.6|3030|3027|3027.5|3024.5|267
1736417700000|2025-01-09 10:15:00|3029.8|3026.8|3028.5|3025.5|3030.7|3027.7|3028.4|3025.4|164
1736418000000|2025-01-09 10:20:00|3028.4|3025.4|3029|3026|3030.8|3027.8|3027.8|3024.8|197
1736418300000|2025-01-09 10:25:00|3029.3|3026.3|3029.7|3026.7|3030.8|3027.8|3028.8|3025.8|253
1736418600000|2025-01-09 10:30:00|3030.1|3027.1|3030.9|3027.9|3032.8|3029.8|3028|3025|244
1736418900000|2025-01-09 10:35:00|3031.3|3028.3|3033.9|3030.9|3034.9|3031.9|3031|3028|322
1736419200000|2025-01-09 10:40:00|3033.6|3030.6|3032|3029|3034.2|3031.2|3028.6|3025.6|320
1736419500000|2025-01-09 10:45:00|3032.1|3029.1|3032.8|3029.8|3033.2|3030.2|3029.9|3026.9|271
1736419800000|2025-01-09 10:50:00|3033|3030|3035.9|3032.9|3036.4|3033.4|3032.6|3029.6|265
1736420100000|2025-01-09 10:55:00|3035.5|3032.5|3031.1|3028.1|3035.7|3032.7|3030.1|3027.1|316
1736420400000|2025-01-09 11:00:00|3031|3028|3029.1|3026.1|3032.4|3029.4|3027.9|3024.9|379
1736420700000|2025-01-09 11:05:00|3029.8|3026.8|3030.5|3027.5|3031.3|3028.3|3029|3026|206
1736421000000|2025-01-09 11:10:00|3030.6|3027.6|3029.7|3026.7|3031.2|3028.2|3028.8|3025.8|152
1736421300000|2025-01-09 11:15:00|3029.8|3026.8|3031.4|3028.4|3031.6|3028.6|3028.9|3025.9|175
1736421600000|2025-01-09 11:20:00|3031.2|3028.2|3033.7|3030.7|3033.8|3030.8|3030|3027|122
1736421900000|2025-01-09 11:25:00|3033.5|3030.5|3036.4|3033.4|3038.1|3035.1|3033.3|3030.3|420
1736422200000|2025-01-09 11:30:00|3035.9|3032.9|3036.9|3033.9|3037.7|3034.7|3033.5|3030.5|347
1736422500000|2025-01-09 11:35:00|3037.2|3034.2|3035.8|3032.8|3037.8|3034.8|3035.5|3032.5|241
1736422800000|2025-01-09 11:40:00|3035.6|3032.6|3036.3|3033.3|3037.6|3034.6|3035.1|3031.8|198
1736423100000|2025-01-09 11:45:00|3036.1|3033.1|3037.1|3034.1|3038.8|3035.8|3033.6|3030.6|329
1736423400000|2025-01-09 11:50:00|3037.2|3034.2|3037.5|3034.5|3041.4|3038.4|3036.6|3033.6|382
1736423700000|2025-01-09 11:55:00|3037.3|3034.3|3035.8|3032.8|3038.1|3035.1|3034.6|3031.6|295
1736424000000|2025-01-09 12:00:00|3035.9|3032.9|3033.9|3030.9|3036.7|3033.7|3029.9|3026.9|473
1736424300000|2025-01-09 12:05:00|3034|3031|3034.8|3031.8|3036.3|3033.3|3033.7|3030.7|347
1736424600000|2025-01-09 12:10:00|3034.4|3031.4|3037.1|3034.1|3037.5|3034.5|3033.6|3030.6|279
1736424900000|2025-01-09 12:15:00|3037|3034|3037|3034|3037.8|3034.8|3035.9|3032.9|150
1736425200000|2025-01-09 12:20:00|3037.2|3034.2|3037|3034|3037.7|3034.7|3036|3033|170
1736425500000|2025-01-09 12:25:00|3036.9|3033.9|3035.9|3032.9|3037.6|3034.6|3035.7|3032.7|151
1736425800000|2025-01-09 12:30:00|3036|3033|3037.3|3034.3|3037.9|3034.9|3035.6|3032.6|168
1736426100000|2025-01-09 12:35:00|3037.1|3034.1|3036.7|3033.7|3038.6|3035.6|3036.2|3033.2|204
1736426400000|2025-01-09 12:40:00|3036.6|3033.6|3037.1|3034.1|3038|3035|3035.1|3032.1|325
1736426700000|2025-01-09 12:45:00|3037.2|3034.2|3037|3034|3038|3035|3036.2|3033.2|176
1736427000000|2025-01-09 12:50:00|3037.3|3034.3|3041.6|3038.6|3041.6|3038.6|3036.7|3033.7|172
1736427300000|2025-01-09 12:55:00|3040.4|3037.4|3040.3|3037.3|3042.6|3039.6|3038.9|3035.9|410
1736427600000|2025-01-09 13:00:00|3040.6|3037.6|3041.9|3038.9|3045.4|3042.4|3037.4|3034.4|657
1736427900000|2025-01-09 13:05:00|3042|3039|3041.9|3038.9|3044.8|3041.8|3040.6|3037.6|479
1736428200000|2025-01-09 13:10:00|3042|3039|3043.2|3040.2|3043.6|3040.6|3040|3037.1|411
1736428500000|2025-01-09 13:15:00|3042.8|3039.8|3045.4|3042.4|3045.9|3042.9|3040.7|3037.7|364
1736428800000|2025-01-09 13:20:00|3045.2|3042.2|3046.4|3043.4|3049.8|3046.8|3045|3042|458
1736429100000|2025-01-09 13:25:00|3045.8|3042.8|3045.1|3042.1|3051.2|3047.4|3044.2|3039.9|546
1736429400000|2025-01-09 13:30:00|3044.8|3041.8|3046.9|3043.9|3047|3044|3041.6|3038.6|444
1736429700000|2025-01-09 13:35:00|3047.1|3044.1|3046.6|3043.6|3049.7|3046.7|3044.9|3041.9|430
1736430000000|2025-01-09 13:40:00|3046.7|3043.7|3047.5|3044.5|3051|3046.4|3045.1|3042.1|562
1736430300000|2025-01-09 13:45:00|3047.1|3044.1|3043.8|3038.4|3052.2|3046|3041.9|3037|495
1736430600000|2025-01-09 13:50:00|3042.6|3039.6|3041.5|3038.5|3045.1|3039.6|3040.6|3036.6|369
1736430900000|2025-01-09 13:55:00|3041.8|3038.8|3033.4|3030.4|3042.2|3039.2|3031.1|3028.2|507
1736431200000|2025-01-09 14:00:00|3034|3031|3032.5|3029.5|3036.7|3033.7|3030.9|3027.9|543
1736431500000|2025-01-09 14:05:00|3032.6|3029.6|3035.9|3032.9|3039.6|3035.9|3032.4|3029.4|337
1736431800000|2025-01-09 14:10:00|3035.8|3032.8|3036.9|3033.9|3037.4|3034.4|3034.2|3031.2|277
1736432100000|2025-01-09 14:15:00|3036.5|3033.5|3033.8|3030.8|3038.5|3035.5|3033.8|3030.8|269
1736432400000|2025-01-09 14:20:00|3033.7|3030.7|3029|3026|3033.7|3030.7|3029|3026|278
1736432700000|2025-01-09 14:25:00|3029.5|3026.5|3030.2|3027.2|3033.5|3030.5|3024.2|3021.2|459
1736433000000|2025-01-09 14:30:00|3030.8|3027.8|3042.1|3039.1|3042.3|3039.3|3030.2|3027.2|326
1736433300000|2025-01-09 14:35:00|3042.2|3039.2|3042.6|3039.6|3044.9|3041.9|3039.7|3036.7|347
1736433600000|2025-01-09 14:40:00|3042.7|3039.7|3042.7|3039.7|3044|3041|3039.8|3036.8|285
1736433900000|2025-01-09 14:45:00|3042.4|3039.4|3042.5|3039.5|3043.2|3040.2|3041.2|3038.2|235
1736434200000|2025-01-09 14:50:00|3042.9|3039.9|3043.9|3040.9|3046.3|3041.7|3041.1|3038.1|285
1736434500000|2025-01-09 14:55:00|3044.2|3041.2|3040.6|3034.8|3044.6|3041.2|3037.9|3034.5|371
1736434800000|2025-01-09 15:00:00|3039.8|3036.8|3043.5|3040.5|3046|3041.4|3039.2|3034.9|424
1736435100000|2025-01-09 15:05:00|3043.7|3040.7|3037.6|3030.9|3045.5|3042.1|3032.8|3029.3|304
1736435400000|2025-01-09 15:10:00|3038.1|3031.6|3031.9|3028.9|3038.2|3032.7|3031.9|3026.8|377
1736435700000|2025-01-09 15:15:00|3031.8|3028.8|3031.1|3028.1|3035.4|3032.4|3030.7|3027.7|258
1736436000000|2025-01-09 15:20:00|3030.9|3027.9|3033.3|3030.3|3035.1|3030.7|3028.3|3025.3|299
1736436300000|2025-01-09 15:25:00|3033.5|3030.5|3031.8|3028.8|3034.2|3030.6|3029.3|3026.3|270
1736436600000|2025-01-09 15:30:00|3031.6|3028.6|3032.8|3029.8|3036.1|3032.4|3031.5|3028.5|282
1736436900000|2025-01-09 15:35:00|3033.9|3030.9|3031.9|3028.9|3034.5|3031.5|3029|3026|264
1736437200000|2025-01-09 15:40:00|3033|3030|3029.5|3026.5|3034.6|3031|3029.2|3025.8|203
1736437500000|2025-01-09 15:45:00|3029.3|3026.3|3024.8|3021.8|3031.2|3027.4|3024.5|3021.5|231
1736437800000|2025-01-09 15:50:00|3025.6|3022.6|3022.3|3019.3|3026.4|3022.6|3021|3017.8|283
1736438100000|2025-01-09 15:55:00|3022.2|3019.2|3020.7|3017.7|3025.6|3022.6|3020.6|3017.6|280
1736438400000|2025-01-09 16:00:00|3021.4|3018.4|3021.2|3018.2|3023.4|3020.4|3020.4|3017.4|254
1736438700000|2025-01-09 16:05:00|3021.5|3018.5|3021.4|3018.4|3022.3|3019.3|3018.1|3015.1|245
1736439000000|2025-01-09 16:10:00|3020.8|3017.8|3023.2|3020.2|3024|3021|3020.4|3017.4|242
1736439300000|2025-01-09 16:15:00|3022.6|3019.6|3025.1|3022.1|3026|3023|3022.3|3019|255
1736439600000|2025-01-09 16:20:00|3025|3022|3024.6|3021.6|3027.5|3024.5|3023.9|3020.9|245
1736439900000|2025-01-09 16:25:00|3024.5|3021.5|3022.1|3019.1|3026.6|3023.6|3021.8|3018.8|241
1736440200000|2025-01-09 16:30:00|3022.2|3019.2|3021.7|3018.7|3022.6|3019.6|3019.3|3016.3|279
1736440500000|2025-01-09 16:35:00|3021.5|3018.5|3019.3|3016.3|3022|3019|3017.6|3014.6|229
1736440800000|2025-01-09 16:40:00|3019.4|3016.4|3020.7|3017.7|3021.1|3018.1|3016.5|3013.5|188
1736441100000|2025-01-09 16:45:00|3020.9|3017.9|3022.9|3019.9|3023.8|3020.8|3019.9|3016.9|168
1736441400000|2025-01-09 16:50:00|3023.3|3020.3|3020|3017|3024.7|3021.7|3019.9|3016.9|212
1736441700000|2025-01-09 16:55:00|3020.5|3017.5|3019|3016|3021.9|3018.9|3016.5|3013.5|262
1736442000000|2025-01-09 17:00:00|3019.5|3016.5|3009.8|3006.8|3020|3017|3009|3006|289
1736442300000|2025-01-09 17:05:00|3009.7|3006.7|3008.9|3005.9|3011|3008|3001.6|2998.6|406
1736442600000|2025-01-09 17:10:00|3009.5|3006.5|3012.8|3009.8|3014.4|3011.4|3009.3|3006.3|236
1736442900000|2025-01-09 17:15:00|3012.7|3009.7|3012.9|3009.9|3013.2|3010.2|3010.2|3007.2|179
1736443200000|2025-01-09 17:20:00|3013|3010|3014.6|3011.6|3016|3013|3013|3010|163
1736443500000|2025-01-09 17:25:00|3014.5|3011.5|3012.1|3009.1|3014.5|3011.5|3012.1|3008.1|206
1736443800000|2025-01-09 17:30:00|3012.2|3009.2|3010|3007|3012.3|3009.3|3008.8|3005.8|264
1736444100000|2025-01-09 17:35:00|3009.7|3006.7|3009.9|3006.9|3012.8|3009.8|3009.1|3006.1|186
1736444400000|2025-01-09 17:40:00|3010.1|3007.1|3009.5|3006.5|3011.7|3008.7|3008.9|3005.9|172
1736444700000|2025-01-09 17:45:00|3009.6|3006.6|3017.8|3014.8|3019|3016|3009.6|3006.6|190
1736445000000|2025-01-09 17:50:00|3016.4|3013.4|3016.3|3013.3|3017.3|3014.3|3014.4|3011.4|160
1736445300000|2025-01-09 17:55:00|3016.4|3013.4|3016.8|3013.8|3017.7|3014.7|3015.4|3012.4|124
1736445600000|2025-01-09 18:00:00|3016.6|3013.6|3016.8|3013.8|3017.5|3014.5|3014.9|3011.9|104
1736445900000|2025-01-09 18:05:00|3016.9|3013.9|3015.4|3012.4|3017.5|3014.5|3015.4|3012.4|140
1736446200000|2025-01-09 18:10:00|3015.6|3012.6|3017.6|3014.6|3018.1|3015.1|3014.5|3011.5|154
1736446500000|2025-01-09 18:15:00|3017.7|3014.7|3018.6|3015.6|3020.2|3017.2|3016.5|3013.5|190
1736446800000|2025-01-09 18:20:00|3019.4|3016.4|3018.7|3015.7|3019.8|3017.2|3017.2|3013.3|305
1736447100000|2025-01-09 18:25:00|3019.4|3016.4|3017.7|3014.7|3019.9|3016.9|3016.6|3013.6|304
1736447400000|2025-01-09 18:30:00|3017.6|3014.6|3018.8|3015.8|3021|3018|3016.8|3013.8|199
1736447700000|2025-01-09 18:35:00|3019.1|3016.1|3017|3014|3020.3|3017.3|3016.3|3013.3|151
1736448000000|2025-01-09 18:40:00|3017.1|3014.1|3015.8|3012.8|3020.9|3015.8|3015|3010.7|152
1736448300000|2025-01-09 18:45:00|3015.9|3012.9|3014.1|3011.1|3019|3013.4|3013.4|3009.5|98
1736448600000|2025-01-09 18:50:00|3013.9|3010.9|3014|3011|3018.5|3012.9|3012.8|3008.7|94
1736448900000|2025-01-09 18:55:00|3014.1|3011.1|3013.5|3010.5|3017.1|3011.2|3011.3|3007.4|96
1736449200000|2025-01-09 19:00:00|3012.2|3009.2|3013.4|3010.4|3017.2|3012.3|3011.9|3007.7|53
1736449500000|2025-01-09 19:05:00|3016.4|3007.9|3009.8|3006.8|3016.4|3010.8|3009.1|3005.5|132
1736449800000|2025-01-09 19:10:00|3010.2|3007.2|3010.5|3007.5|3011.4|3008.4|3009.8|3006.8|124
1736450100000|2025-01-09 19:15:00|3010.7|3007.7|3011.7|3008.7|3011.8|3008.8|3009.9|3006.9|90
1736450400000|2025-01-09 19:20:00|3011.8|3008.8|3011.5|3008.5|3012.8|3009.8|3011|3008|96
1736450700000|2025-01-09 19:25:00|3011.7|3008.7|3012.1|3009.1|3012.6|3009.6|3011|3008|113
1736451000000|2025-01-09 19:30:00|3011.9|3008.9|3010.9|3007.9|3012.6|3009.6|3010.7|3007.8|104
1736451300000|2025-01-09 19:35:00|3011|3008|3010.4|3007.4|3011.2|3008.2|3009.6|3006.6|88
1736451600000|2025-01-09 19:40:00|3010.7|3007.7|3010.9|3007.9|3012.5|3008.4|3009.9|3006.3|100
1736451900000|2025-01-09 19:45:00|3011.2|3008.2|3012.5|3009.5|3014.1|3011.1|3011|3008|102
1736452200000|2025-01-09 19:50:00|3012.3|3009.3|3013|3010|3013.2|3010.2|3012.2|3009.2|97
1736452500000|2025-01-09 19:55:00|3012.8|3009.8|3012.4|3009.4|3014.1|3010.9|3011.7|3007.9|111
1736452800000|2025-01-09 20:00:00|3012.2|3009.2|3013.8|3010.8|3014.2|3011.7|3011.1|3007.7|146
1736453100000|2025-01-09 20:05:00|3014.2|3011.2|3016.9|3013.9|3017.2|3015.2|3013.8|3010.8|103
1736453400000|2025-01-09 20:10:00|3016.4|3013.4|3016|3013|3016.6|3013.6|3015.3|3012.3|83
1736453700000|2025-01-09 20:15:00|3016.3|3013.3|3015.4|3012.4|3016.3|3013.3|3015|3012|63
1736454000000|2025-01-09 20:20:00|3015.7|3012.7|3015.9|3012.9|3016.2|3013.2|3014.3|3011.3|89
1736454300000|2025-01-09 20:25:00|3016.1|3013.1|3015.8|3012.8|3016.5|3013.5|3015.4|3012.4|68
1736454600000|2025-01-09 20:30:00|3016.4|3013.4|3016.7|3013.7|3017|3014|3015.8|3012.8|81
1736454900000|2025-01-09 20:35:00|3016.4|3013.4|3011.8|3008.8|3016.8|3013.8|3011.4|3008.4|177
1736455200000|2025-01-09 20:40:00|3013|3010|3012.2|3009.2|3013.9|3010.9|3010.9|3006.9|87
1736455500000|2025-01-09 20:45:00|3010.9|3007.9|3011.3|3008.3|3013.1|3010.1|3010.9|3006.7|88
1736455800000|2025-01-09 20:50:00|3012.5|3009.5|3011.3|3008.3|3012.7|3009.7|3010.6|3006.6|85
1736456100000|2025-01-09 20:55:00|3012.5|3009.5|3012.2|3009.2|3013.3|3010.3|3011|3008|69
1736456400000|2025-01-09 21:00:00|3011.6|3008.6|3011|3008|3012.4|3009.1|3009.9|3005.7|54
1736456700000|2025-01-09 21:05:00|3009.9|3006.9|3011.4|3008.4|3011.4|3008.4|3009.5|3006.5|60
1736457000000|2025-01-09 21:10:00|3010.4|3007.4|3010.3|3007.3|3011.8|3008.8|3009.9|3005.6|69
1736457300000|2025-01-09 21:15:00|3011.4|3008.4|3011.3|3008.3|3013.4|3010.4|3010.3|3007.3|68
1736457600000|2025-01-09 21:20:00|3012.7|3009.7|3012.3|3009.3|3013.4|3010.4|3011.7|3008.7|56
1736457900000|2025-01-09 21:25:00|3013.4|3010.4|3013.2|3010.2|3014|3011|3012.1|3007.5|79
1736458200000|2025-01-09 21:30:00|3013.3|3010.3|3012.3|3009.3|3013.7|3010.7|3011.6|3007.8|72
1736458500000|2025-01-09 21:35:00|3013.4|3010.4|3012.7|3009.7|3013.4|3010.4|3010.6|3006.4|69
1736458800000|2025-01-09 21:40:00|3011.5|3008.5|3013.1|3007.9|3013.3|3010.3|3010.9|3005.3|76
1736459100000|2025-01-09 21:45:00|3012.1|3009.1|3018|3009|3018.7|3011.1|3012.1|3007.7|108
1736459400000|2025-01-09 21:50:00|3016.7|3008.7|3015.6|3007.3|3017.9|3010|3012|3006.6|120
1736459700000|2025-01-09 21:55:00|3015.4|3006.4|3018|3009|3018.4|3009.4|3012.6|3006.4|89
1736463600000|2025-01-09 23:00:00|3020.2|3011.2|3017.2|3009.5|3023.9|3014.9|3016.2|3007.7|130
1736463900000|2025-01-09 23:05:00|3018.9|3009.9|3018.3|3011.6|3020|3011.6|3012.6|3008.2|175
1736464200000|2025-01-09 23:10:00|3020.2|3011.8|3019.1|3012.3|3021.6|3015.6|3018.3|3009.9|165
1736464500000|2025-01-09 23:15:00|3019.6|3012.5|3017|3012|3019.6|3014.5|3015.8|3011.3|183
1736464800000|2025-01-09 23:20:00|3015.8|3012.8|3015.7|3012.7|3017.1|3013.3|3015|3011|189
1736465100000|2025-01-09 23:25:00|3015.4|3012.4|3015.6|3012.6|3017.6|3013.1|3014.8|3010.5|169
1736465400000|2025-01-09 23:30:00|3015.7|3012.7|3014.1|3009|3017.1|3012.9|3012.2|3008.4|151
1736465700000|2025-01-09 23:35:00|3014|3010.4|3011.4|3008.4|3014.3|3010.4|3011|3007|143
1736466000000|2025-01-09 23:40:00|3011.5|3008.5|3012.9|3009.9|3014.7|3010.5|3011.4|3008.1|106
1736466300000|2025-01-09 23:45:00|3012.8|3009.8|3012.4|3007|3014.6|3010.4|3010.6|3006.3|149
1736466600000|2025-01-09 23:50:00|3010.9|3007.9|3010.7|3007.7|3013.3|3009.4|3010.6|3006.3|141
1736466900000|2025-01-09 23:55:00|3010.8|3007.8|3011|3008|3012.5|3009.5|3010.8|3007.8|59
1736467200000|2025-01-10 00:00:00|3011.1|3008.1|3011.7|3008.7|3013.2|3010|3010.1|3007.1|140
1736467500000|2025-01-10 00:05:00|3011.5|3008.5|3012.2|3009.2|3013.9|3010.9|3011.1|3007.4|172
1736467800000|2025-01-10 00:10:00|3011.9|3008.9|3011.1|3008.1|3013|3010|3009.9|3006.4|150
1736468100000|2025-01-10 00:15:00|3011.3|3008.3|3010.4|3007.4|3012.2|3009.2|3010.2|3005.6|158
1736468400000|2025-01-10 00:20:00|3011.2|3008.2|3011.2|3008.2|3012.3|3008.7|3010.2|3006.1|126
1736468700000|2025-01-10 00:25:00|3011.1|3008.1|3013|3010|3013.7|3010.3|3010.8|3007.8|159
1736469000000|2025-01-10 00:30:00|3013.2|3010.2|3013.4|3010.4|3014.5|3011.1|3012.7|3008.5|140
1736469300000|2025-01-10 00:35:00|3013.2|3010.2|3012.9|3009.9|3015.2|3012.1|3011.9|3008.2|172
1736469600000|2025-01-10 00:40:00|3013.2|3010.2|3014.2|3011.2|3014.8|3011.8|3012.8|3008.9|140
1736469900000|2025-01-10 00:45:00|3014.1|3011.1|3015.7|3012.7|3016.4|3013.4|3013.9|3010.2|182
1736470200000|2025-01-10 00:50:00|3016.2|3011.2|3015.9|3012.9|3019.4|3015.8|3014.9|3011.2|230
1736470500000|2025-01-10 00:55:00|3016|3013|3014.4|3011.4|3016.8|3013.4|3013.9|3010.4|246
1736470800000|2025-01-10 01:00:00|3014.2|3011.2|3017.2|3014.2|3017.8|3014.8|3011.5|3007.7|383
1736471100000|2025-01-10 01:05:00|3017.3|3014.3|3017.4|3014.4|3018.5|3015.5|3017.1|3014.1|262
1736471400000|2025-01-10 01:10:00|3017.3|3014.3|3017.5|3014.5|3019|3016|3016.1|3013.1|218
1736471700000|2025-01-10 01:15:00|3017.6|3014.6|3018.7|3015.7|3018.8|3015.8|3015.6|3012.6|248
1736472000000|2025-01-10 01:20:00|3018.5|3015.5|3019|3016|3019.4|3016.4|3016.8|3013.8|219
1736472300000|2025-01-10 01:25:00|3018.7|3015.7|3021.3|3018.3|3021.7|3018.7|3018.6|3015.6|251
1736472600000|2025-01-10 01:30:00|3021.2|3018.2|3017.8|3014.8|3022.2|3019.2|3017.8|3014.8|247
1736472900000|2025-01-10 01:35:00|3017.9|3014.9|3018.7|3015.7|3019.3|3016.3|3015.9|3012.9|474
1736473200000|2025-01-10 01:40:00|3018.8|3015.8|3020.4|3017.4|3021.1|3018.1|3018.2|3015.2|319
1736473500000|2025-01-10 01:45:00|3020.6|3017.6|3019.6|3016.6|3022.6|3019.6|3018|3015|299
1736473800000|2025-01-10 01:50:00|3019.7|3016.7|3020.2|3017.2|3021.5|3018.5|3018.5|3015.5|308
1736474100000|2025-01-10 01:55:00|3020.4|3017.4|3020.7|3017.7|3021.8|3018.8|3019.9|3016.9|300
1736474400000|2025-01-10 02:00:00|3020.9|3017.9|3018.7|3015.7|3021.3|3018.3|3018.4|3015.4|303
1736474700000|2025-01-10 02:05:00|3019.1|3016.1|3021.9|3018.9|3022.9|3019.9|3018.7|3015.7|290
1736475000000|2025-01-10 02:10:00|3022|3019|3024.6|3021.6|3024.7|3021.7|3021|3018|249
1736475300000|2025-01-10 02:15:00|3024.5|3021.5|3025.7|3022.7|3026.8|3023.8|3024.4|3021.4|216
1736475600000|2025-01-10 02:20:00|3025.9|3022.9|3026.5|3023.5|3027.2|3024.2|3025.2|3022.2|177
1736475900000|2025-01-10 02:25:00|3026.6|3023.6|3026.6|3023.6|3028.3|3025.3|3026.5|3023.5|150
1736476200000|2025-01-10 02:30:00|3026.7|3023.7|3028.6|3025.6|3031.3|3028.3|3026.5|3023.5|269
1736476500000|2025-01-10 02:35:00|3028.3|3025.3|3026.1|3023.1|3028.9|3025.9|3025.7|3022.7|167
1736476800000|2025-01-10 02:40:00|3025.7|3022.7|3025.2|3022.2|3026|3023|3023.9|3020.9|187
1736477100000|2025-01-10 02:45:00|3025.1|3022.1|3025.6|3022.6|3026.5|3023.5|3023.9|3020.9|207
1736477400000|2025-01-10 02:50:00|3025.7|3022.7|3027.3|3024.3|3028.1|3025.1|3025.2|3022.2|215
1736477700000|2025-01-10 02:55:00|3027.2|3024.2|3026.9|3023.9|3028.6|3025.6|3026.4|3023.4|191
1736478000000|2025-01-10 03:00:00|3027.3|3024.3|3027.3|3024.3|3029.4|3026.4|3026.9|3023.9|173
1736478300000|2025-01-10 03:05:00|3027.5|3024.5|3026.4|3023.4|3028.7|3025.7|3026.1|3023.1|186
1736478600000|2025-01-10 03:10:00|3026.6|3023.6|3027.4|3024.4|3029.1|3026.1|3026.4|3023.4|184
1736478900000|2025-01-10 03:15:00|3027.2|3024.2|3027.8|3024.8|3028.8|3025.8|3026.3|3023.3|225
1736479200000|2025-01-10 03:20:00|3027.3|3024.3|3028.7|3025.7|3029.9|3026.9|3027.3|3024.3|159
1736479500000|2025-01-10 03:25:00|3028.6|3025.6|3027.8|3024.8|3028.8|3025.8|3027.6|3024.6|161
1736479800000|2025-01-10 03:30:00|3028.1|3025.1|3030.6|3027.6|3031|3028|3027.8|3024.8|168
1736480100000|2025-01-10 03:35:00|3030.4|3027.4|3030.4|3027.4|3030.8|3027.8|3030.1|3027.1|144
1736480400000|2025-01-10 03:40:00|3030.6|3027.6|3030.9|3027.9|3031.5|3028.5|3029.9|3026.9|94
1736480700000|2025-01-10 03:45:00|3031.2|3028.2|3030|3027|3031.7|3028.7|3029.1|3026.1|166
1736481000000|2025-01-10 03:50:00|3029.9|3026.9|3029.1|3026.1|3030.7|3027.7|3029.1|3026.1|155
1736481300000|2025-01-10 03:55:00|3029.4|3026.4|3028|3025|3029.4|3026.4|3026.9|3023.9|155
1736481600000|2025-01-10 04:00:00|3027.7|3024.7|3025.6|3022.6|3028.7|3025.7|3025.5|3022.5|159
1736481900000|2025-01-10 04:05:00|3025.5|3022.5|3024.8|3021.8|3025.9|3022.9|3024.3|3021.3|95
1736482200000|2025-01-10 04:10:00|3024.7|3021.7|3023.5|3020.5|3024.7|3021.7|3022.7|3019.7|90
1736482500000|2025-01-10 04:15:00|3023.4|3020.4|3024.9|3021.9|3025.1|3022.1|3021.4|3018.3|126
1736482800000|2025-01-10 04:20:00|3025|3022|3023.5|3020.5|3025.3|3022.3|3022.6|3019.6|106
1736483100000|2025-01-10 04:25:00|3024.4|3019.4|3022.8|3019.8|3025.5|3021.2|3022.6|3018.1|146
1736483400000|2025-01-10 04:30:00|3024.1|3018.3|3022|3019|3024.3|3020.4|3021.1|3017.4|144
1736483700000|2025-01-10 04:35:00|3021.9|3018.9|3021.6|3018.6|3023|3020|3021.6|3018.6|109
1736484000000|2025-01-10 04:40:00|3021.7|3018.7|3022.4|3019.4|3022.4|3019.4|3020.6|3017.6|127
1736484300000|2025-01-10 04:45:00|3022|3019|3023.5|3020.5|3024.6|3021.6|3022|3019|146
1736484600000|2025-01-10 04:50:00|3023.7|3020.7|3025.9|3022.9|3026|3023|3022.8|3019.8|159
1736484900000|2025-01-10 04:55:00|3025.5|3022.5|3025.2|3022.2|3025.9|3022.9|3023.9|3020.9|123
1736485200000|2025-01-10 05:00:00|3025.3|3022.3|3027.3|3024.3|3027.5|3024.5|3024.4|3021.4|137
1736485500000|2025-01-10 05:05:00|3027.2|3024.2|3029.5|3026.5|3029.8|3026.8|3027.2|3024.2|141
1736485800000|2025-01-10 05:10:00|3029.2|3026.2|3029.7|3026.7|3030.2|3027.2|3029.2|3026.2|105
1736486100000|2025-01-10 05:15:00|3029.6|3026.6|3030.6|3027.6|3031.1|3028.1|3029.5|3026.5|144
1736486400000|2025-01-10 05:20:00|3030.8|3027.8|3031.9|3028.9|3032.3|3029.3|3030.6|3027.6|109
1736486700000|2025-01-10 05:25:00|3032|3029|3033|3030|3034.1|3031.1|3031.1|3028.1|132
1736487000000|2025-01-10 05:30:00|3033.2|3030.2|3030.7|3027.7|3034.1|3031.1|3030.2|3027.2|204
1736487300000|2025-01-10 05:35:00|3030.8|3027.8|3030.4|3027.4|3032.1|3029.1|3030|3027|214
1736487600000|2025-01-10 05:40:00|3030.6|3027.6|3032.6|3029.6|3033.1|3030.1|3030.3|3027.3|219
1736487900000|2025-01-10 05:45:00|3032.5|3029.5|3030.4|3027.4|3032.6|3029.6|3030.2|3027.2|213
1736488200000|2025-01-10 05:50:00|3030.5|3027.5|3030.9|3027.9|3031.9|3028.9|3029.4|3026.4|240
1736488500000|2025-01-10 05:55:00|3031|3028|3028.7|3026.7|3031|3028|3028.6|3025.6|247
1736488800000|2025-01-10 06:00:00|3029|3027|3027.9|3024.9|3029.5|3027.1|3025.6|3022.6|311
1736489100000|2025-01-10 06:05:00|3028.1|3025.1|3028.5|3025.5|3029.6|3026.6|3027.4|3024.4|234
1736489400000|2025-01-10 06:10:00|3028.6|3025.6|3027.8|3024.8|3028.8|3025.8|3026|3023|260
1736489700000|2025-01-10 06:15:00|3027.9|3024.9|3026.4|3023.4|3028.8|3025.8|3025.8|3022.8|260
1736490000000|2025-01-10 06:20:00|3026.5|3023.5|3026.7|3023.7|3028.9|3025.9|3025.8|3022.8|224
1736490300000|2025-01-10 06:25:00|3026.6|3023.6|3026.2|3023.2|3028.1|3025.1|3025.7|3022.7|238
1736490600000|2025-01-10 06:30:00|3025.3|3022.3|3029.8|3026.8|3030.6|3027.6|3024.2|3021.2|330
1736490900000|2025-01-10 06:35:00|3029.9|3026.9|3027.6|3024.6|3031|3028|3027.5|3024.5|290
1736491200000|2025-01-10 06:40:00|3027.9|3024.9|3029.4|3026.4|3030|3027|3026.9|3023.9|258
1736491500000|2025-01-10 06:45:00|3029.5|3026.5|3030.6|3027.6|3033.3|3030.3|3029.5|3026.5|229
1736491800000|2025-01-10 06:50:00|3030.5|3027.5|3028.9|3025.9|3030.6|3027.6|3028.4|3025.4|246
1736492100000|2025-01-10 06:55:00|3029|3026|3029|3026|3030.1|3027.1|3027.7|3024.7|261
1736492400000|2025-01-10 07:00:00|3028.9|3025.9|3028.8|3025.8|3029.1|3026.1|3027|3024|173
1736492700000|2025-01-10 07:05:00|3028.9|3025.9|3028.6|3025.6|3030|3027|3028.1|3025.1|175
1736493000000|2025-01-10 07:10:00|3028.7|3025.7|3025|3022|3029.1|3026.1|3024.6|3021.6|142
1736493300000|2025-01-10 07:15:00|3025.1|3022.1|3026.1|3023.1|3026.2|3023.2|3023|3020|228
1736493600000|2025-01-10 07:20:00|3025.9|3022.9|3024.1|3021.1|3028.3|3025.3|3024|3021|206
1736493900000|2025-01-10 07:25:00|3024.3|3021.3|3026.2|3023.2|3026.6|3023.6|3020.7|3017.7|276
1736494200000|2025-01-10 07:30:00|3026|3023|3023.2|3020.2|3026.3|3023.3|3022.7|3019.7|304
1736494500000|2025-01-10 07:35:00|3023.4|3020.4|3023|3020|3025.1|3022.1|3022.4|3019.4|230
1736494800000|2025-01-10 07:40:00|3022.8|3019.8|3020|3017|3023.3|3020.3|3019.7|3016.7|203
1736495100000|2025-01-10 07:45:00|3019.9|3016.9|3023.2|3020.2|3023.8|3020.8|3018.6|3015.6|216
1736495400000|2025-01-10 07:50:00|3023.3|3020.3|3025.9|3022.9|3026.3|3023.3|3022.4|3019.4|214
1736495700000|2025-01-10 07:55:00|3026|3023|3025.6|3022.6|3026.4|3023.4|3024.7|3021.7|241
1736496000000|2025-01-10 08:00:00|3025.7|3022.7|3029.7|3026.7|3030.4|3027.4|3024.3|3021.3|350
1736496300000|2025-01-10 08:05:00|3029.9|3026.9|3032.7|3029.7|3032.7|3029.7|3028.4|3025.4|340
1736496600000|2025-01-10 08:10:00|3032.8|3029.8|3030.6|3027.6|3032.8|3029.8|3028.8|3025.8|285
1736496900000|2025-01-10 08:15:00|3030.7|3027.7|3027.9|3024.9|3030.8|3027.8|3027.4|3024.4|273
1736497200000|2025-01-10 08:20:00|3026.8|3023.8|3036.3|3033.3|3036.5|3033.5|3026.8|3023.8|301
1736497500000|2025-01-10 08:25:00|3036.2|3033.2|3035.6|3032.6|3037.5|3034.5|3034.7|3031.7|326
1736497800000|2025-01-10 08:30:00|3035.4|3032.4|3035.9|3032.9|3038.6|3034.5|3034.4|3031.4|362
1736498100000|2025-01-10 08:35:00|3035.8|3032.8|3037.6|3034.6|3041.2|3038.2|3034.4|3031.4|295
1736498400000|2025-01-10 08:40:00|3037.3|3034.3|3036.3|3033.3|3039|3036|3035.3|3032.3|330
1736498700000|2025-01-10 08:45:00|3036.2|3033.2|3033.3|3030.3|3037|3034|3033.1|3030.1|337
1736499000000|2025-01-10 08:50:00|3033.4|3030.4|3026.1|3023.1|3034.2|3031.2|3024.7|3021.7|458
1736499300000|2025-01-10 08:55:00|3026.2|3023.2|3029.5|3026.5|3031.3|3028.3|3024.9|3021.9|365
1736499600000|2025-01-10 09:00:00|3029.4|3026.4|3029|3026|3031.8|3028.8|3027.4|3024.4|369
1736499900000|2025-01-10 09:05:00|3028.9|3025.9|3029.9|3026.9|3029.9|3026.9|3026.7|3023.7|248
1736500200000|2025-01-10 09:10:00|3030.1|3027.1|3031.7|3028.7|3032.1|3029.1|3029|3026|204
1736500500000|2025-01-10 09:15:00|3031.6|3028.6|3030.7|3027.7|3031.6|3028.6|3029.9|3026.9|167
1736500800000|2025-01-10 09:20:00|3030.5|3027.5|3032.6|3029.6|3033.1|3030.1|3029.9|3026.9|200
1736501100000|2025-01-10 09:25:00|3032.8|3029.8|3034.7|3031.7|3035|3032|3032.7|3029.7|216
1736501400000|2025-01-10 09:30:00|3034.6|3031.6|3033.6|3030.6|3036.4|3033.4|3033.1|3030.1|196
1736501700000|2025-01-10 09:35:00|3033.3|3030.3|3032.3|3029.3|3034.1|3031.1|3032|3029|241
1736502000000|2025-01-10 09:40:00|3032.2|3029.2|3030.9|3027.9|3033.4|3030.4|3030.7|3027.7|272
1736502300000|2025-01-10 09:45:00|3030.8|3027.8|3034.6|3031.6|3035.5|3032.5|3030.5|3025.9|301
1736502600000|2025-01-10 09:50:00|3034.7|3031.7|3035.8|3032.8|3036.4|3033.4|3034.3|3031.3|251
1736502900000|2025-01-10 09:55:00|3035.4|3032.4|3033.6|3030.6|3035.9|3032.9|3032.9|3029.9|274
1736503200000|2025-01-10 10:00:00|3034|3031|3035.5|3032.5|3036|3033|3032.9|3029.9|228
1736503500000|2025-01-10 10:05:00|3035.4|3032.4|3034.6|3031.6|3035.8|3032.8|3034.2|3031.2|145
1736503800000|2025-01-10 10:10:00|3034.5|3031.5|3035.9|3032.9|3038.2|3034.3|3034.1|3031.1|216
1736504100000|2025-01-10 10:15:00|3035.7|3032.7|3036.6|3033.6|3037.4|3034.4|3035.5|3032.5|263
1736504400000|2025-01-10 10:20:00|3036.4|3033.4|3035.7|3032.7|3036.8|3033.8|3034.4|3031.4|223
1736504700000|2025-01-10 10:25:00|3035.8|3032.8|3036|3033|3037|3034|3034.8|3031.8|223
1736505000000|2025-01-10 10:30:00|3035.8|3032.8|3035.4|3032.4|3037.2|3034.2|3034.4|3031.4|256
1736505300000|2025-01-10 10:35:00|3035.5|3032.5|3036.1|3033.1|3036.6|3033.6|3034.1|3031.1|263
1736505600000|2025-01-10 10:40:00|3035.9|3032.9|3036.5|3033.5|3037.6|3034.6|3035.1|3032.1|234
1736505900000|2025-01-10 10:45:00|3036.1|3033.1|3037.5|3034.5|3038.3|3035.3|3035.6|3032.6|225
1736506200000|2025-01-10 10:50:00|3037.4|3034.4|3037.2|3034.2|3037.6|3034.6|3034.8|3031.8|255
1736506500000|2025-01-10 10:55:00|3036.9|3033.9|3039.2|3036.2|3039.5|3036.5|3036.5|3033.5|215
1736506800000|2025-01-10 11:00:00|3038.9|3035.9|3039.4|3036.4|3039.7|3036.7|3037.2|3034.2|230
1736507100000|2025-01-10 11:05:00|3039.5|3036.5|3042|3039|3042.8|3039.8|3039.2|3036.2|268
1736507400000|2025-01-10 11:10:00|3041.7|3038.7|3043.7|3040.7|3046.3|3043.3|3040.3|3037.3|358
1736507700000|2025-01-10 11:15:00|3043.9|3040.9|3041.7|3038.7|3044.9|3041.9|3038.1|3035.1|365
1736508000000|2025-01-10 11:20:00|3041.8|3038.8|3041|3038|3042.6|3039.6|3038.9|3035.9|328
1736508300000|2025-01-10 11:25:00|3040.8|3037.8|3040.7|3037.7|3042.4|3039.4|3039.9|3036.9|292
1736508600000|2025-01-10 11:30:00|3040.5|3037.5|3040.1|3037.1|3041.9|3038.9|3039.4|3036.4|241
1736508900000|2025-01-10 11:35:00|3040.4|3037.4|3040.1|3037.1|3041.7|3038.7|3039.2|3036.2|230
1736509200000|2025-01-10 11:40:00|3039.9|3036.9|3040|3037|3040.9|3037.9|3038.6|3035.8|220
1736509500000|2025-01-10 11:45:00|3039.5|3036.5|3041|3038|3042.4|3039.4|3039.2|3036.3|274
1736509800000|2025-01-10 11:50:00|3041.2|3038.2|3042|3039|3043|3040|3040|3037|290
1736510100000|2025-01-10 11:55:00|3041.8|3038.8|3041.2|3038.2|3043.4|3040.6|3040.5|3037.5|349
1736510400000|2025-01-10 12:00:00|3041|3038|3037.5|3034.5|3041.9|3038.9|3036.4|3033.4|397
1736510700000|2025-01-10 12:05:00|3037.4|3034.4|3035.1|3032.1|3037.6|3034.6|3034|3031|406
1736511000000|2025-01-10 12:10:00|3035|3032|3034.1|3031.1|3035.7|3032.7|3032.3|3029.3|369
1736511300000|2025-01-10 12:15:00|3034|3031|3035.5|3032.5|3035.5|3032.5|3033.1|3030.1|256
1736511600000|2025-01-10 12:20:00|3035.4|3032.4|3035.4|3032.4|3037.5|3034.5|3034.5|3031.5|277
1736511900000|2025-01-10 12:25:00|3035.6|3032.6|3033.1|3030.1|3036|3033|3031.9|3028.9|329
1736512200000|2025-01-10 12:30:00|3033|3030|3032.7|3029.7|3034.3|3031.3|3030.7|3027.7|339
1736512500000|2025-01-10 12:35:00|3032.4|3029.4|3034.1|3031.1|3036|3033|3031.7|3028.7|318
1736512800000|2025-01-10 12:40:00|3034.2|3031.2|3035.2|3032.2|3036.3|3033.3|3032.5|3029.5|315
1736513100000|2025-01-10 12:45:00|3035.1|3032.1|3038.1|3035.1|3038.7|3035.7|3033.6|3030.6|306
1736513400000|2025-01-10 12:50:00|3037.6|3034.6|3035.9|3032.9|3039.1|3036.1|3035.4|3032.4|326
1736513700000|2025-01-10 12:55:00|3036|3033|3036.9|3033.9|3037.5|3034.5|3034.6|3031.6|290
1736514000000|2025-01-10 13:00:00|3036.7|3033.7|3031.5|3028.5|3038.4|3035.4|3029.8|3026.8|597
1736514300000|2025-01-10 13:05:00|3031.4|3028.4|3033.5|3030.5|3035|3032|3029.1|3026.1|382
1736514600000|2025-01-10 13:10:00|3033.7|3030.7|3036.1|3033.1|3037.5|3034.5|3033.5|3030.5|276
1736514900000|2025-01-10 13:15:00|3036.4|3033.4|3034.6|3031.6|3037.6|3034.6|3032.6|3029.6|345
1736515200000|2025-01-10 13:20:00|3034.3|3031.3|3032.5|3029.5|3038.5|3034.6|3031.9|3026.5|529
1736515500000|2025-01-10 13:25:00|3032.4|3029.4|3029.9|3020.9|3035.7|3030.8|3025.4|3019.8|425
1736515800000|2025-01-10 13:30:00|3010.7|3001.7|3002.8|2999.8|3014|3008.6|2997.9|2993.5|1639
1736516100000|2025-01-10 13:35:00|3002.1|2999.1|3012.9|3009.9|3019.2|3015.8|3001.1|2998.1|1256
1736516400000|2025-01-10 13:40:00|3013.5|3010.5|3029|3026|3031.2|3028.2|3009.9|3006.8|1109
1736516700000|2025-01-10 13:45:00|3029.3|3026.3|3032|3029|3034.2|3030.4|3023.1|3020.1|1157
1736517000000|2025-01-10 13:50:00|3031.7|3028.7|3030.9|3027.9|3034.7|3030.5|3021.7|3018.7|1114
1736517300000|2025-01-10 13:55:00|3030.5|3027.5|3034.8|3031.8|3036.2|3033.2|3027.5|3023|1053
1736517600000|2025-01-10 14:00:00|3034.7|3031.7|3054.3|3046.7|3057.2|3049.2|3031.9|3029.1|1127
1736517900000|2025-01-10 14:05:00|3054.1|3046.8|3047.2|3041|3058.3|3049.9|3039.9|3030.9|763
1736518200000|2025-01-10 14:10:00|3047|3041.4|3053.9|3047.1|3059.2|3051.5|3046.1|3039|828
1736518500000|2025-01-10 14:15:00|3053.8|3047.8|3062.2|3055.9|3070.9|3061.9|3052.8|3046|1005
1736518800000|2025-01-10 14:20:00|3063.8|3056.1|3058.4|3050.9|3068|3062.3|3055.4|3048.2|680
1736519100000|2025-01-10 14:25:00|3060.8|3051.8|3063.8|3056.6|3070.5|3061.5|3058.4|3049.6|669
1736519400000|2025-01-10 14:30:00|3064.5|3057.4|3066.4|3063.4|3071.7|3064.8|3056.2|3051.1|1219
1736519700000|2025-01-10 14:35:00|3066.5|3063.5|3046.5|3043.5|3069.6|3065.5|3041.1|3036.7|1421
1736520000000|2025-01-10 14:40:00|3048.1|3042.3|3048.9|3043.9|3054.4|3050.8|3044.6|3039.6|1360
1736520300000|2025-01-10 14:45:00|3047.8|3044.8|3053.6|3050.6|3055.8|3051.7|3037.9|3032.5|1266
1736520600000|2025-01-10 14:50:00|3055.5|3050.2|3056.9|3053.9|3062.1|3057.8|3052.4|3048.9|1254
1736520900000|2025-01-10 14:55:00|3057.8|3052.2|3058.4|3050.2|3058.5|3054.3|3053.2|3048.5|887
1736521200000|2025-01-10 15:00:00|3058.2|3049.2|3045.2|3042.2|3058.2|3049.2|3038|3029.5|1322
1736521500000|2025-01-10 15:05:00|3045|3042|3038.2|3035.2|3048|3045|3034.5|3031.5|1111
1736521800000|2025-01-10 15:10:00|3038.4|3035.4|3047.3|3044.3|3049.2|3046.2|3038.2|3035.2|1120
1736522100000|2025-01-10 15:15:00|3047.6|3044.6|3048.1|3045.1|3052.6|3049.6|3046.2|3043.2|1046
1736522400000|2025-01-10 15:20:00|3047.8|3044.8|3049.1|3046.1|3051|3048|3041.1|3038.1|1102
1736522700000|2025-01-10 15:25:00|3049|3046|3056.8|3053.8|3057.3|3054.3|3047.6|3044.6|1111
1736523000000|2025-01-10 15:30:00|3056.3|3053.3|3060.2|3057.2|3064.2|3061.2|3052.9|3049.9|1490
1736523300000|2025-01-10 15:35:00|3060.9|3057.9|3059.5|3056.5|3061.3|3058.3|3055.5|3053.5|1436
1736523600000|2025-01-10 15:40:00|3059.6|3056.6|3050.5|3047.5|3060.9|3058|3049.1|3046.1|1078
1736523900000|2025-01-10 15:45:00|3050.6|3047.6|3050|3047|3052.5|3049.2|3045.8|3041.8|882
1736524200000|2025-01-10 15:50:00|3049.5|3046.5|3046.3|3043.3|3050.3|3047.3|3038.8|3035.8|1012
1736524500000|2025-01-10 15:55:00|3046.4|3043.4|3035.7|3032.7|3049.4|3046.4|3033.3|3030.3|1001
1736524800000|2025-01-10 16:00:00|3035|3032|3029.9|3026.9|3037.6|3034.3|3026.8|3022.3|1068
1736525100000|2025-01-10 16:05:00|3030|3027|3033.8|3030.8|3036.7|3033.7|3028.5|3023.4|985
1736525400000|2025-01-10 16:10:00|3034|3031|3040.7|3037.7|3044|3041|3033.2|3028.8|1048
1736525700000|2025-01-10 16:15:00|3040.8|3037.8|3041.7|3038.7|3048.3|3045.3|3040.7|3037.7|953
1736526000000|2025-01-10 16:20:00|3041.9|3038.9|3045.1|3042.1|3048.6|3045.6|3040.5|3037.5|895
1736526300000|2025-01-10 16:25:00|3045.2|3042.2|3041.9|3038.9|3047.6|3044.6|3041.8|3038.8|736
1736526600000|2025-01-10 16:30:00|3042.2|3039.2|3041.3|3038.3|3043.3|3040.3|3038.7|3035.7|685
1736526900000|2025-01-10 16:35:00|3041.4|3038.4|3044.4|3041.4|3047.6|3044.6|3041.4|3038.4|651
1736527200000|2025-01-10 16:40:00|3044.5|3041.5|3052.6|3049.6|3053.6|3050.6|3044.5|3041.5|668
1736527500000|2025-01-10 16:45:00|3053.2|3050.2|3057.5|3054.5|3059.6|3056.6|3052|3049|696
1736527800000|2025-01-10 16:50:00|3057.7|3054.7|3057.4|3054.4|3059.8|3056.8|3055.7|3052.7|530
1736528100000|2025-01-10 16:55:00|3056.7|3053.7|3054.4|3051.4|3058|3055|3053.7|3050.7|629
1736528400000|2025-01-10 17:00:00|3054.6|3051.6|3045.5|3042.5|3055.5|3052.5|3044.3|3041.3|681
1736528700000|2025-01-10 17:05:00|3045.4|3042.4|3050|3047|3052.7|3049.7|3044.2|3041.2|678
1736529000000|2025-01-10 17:10:00|3049.8|3046.8|3049.7|3046.7|3050|3047|3046.8|3043.8|439
1736529300000|2025-01-10 17:15:00|3049.5|3046.5|3049.5|3046.5|3052.6|3049.6|3047.9|3044.9|444
1736529600000|2025-01-10 17:20:00|3049.3|3046.3|3046.8|3043.8|3049.3|3046.3|3044.4|3041.4|385
1736529900000|2025-01-10 17:25:00|3047.2|3044.2|3046.8|3043.8|3049|3045.8|3045.3|3042.3|424
1736530200000|2025-01-10 17:30:00|3046.9|3043.9|3050.8|3047.8|3051.4|3048.4|3046.2|3043.2|361
1736530500000|2025-01-10 17:35:00|3050.9|3047.9|3051.2|3048.2|3052.6|3049.6|3049.6|3046.6|421
1736530800000|2025-01-10 17:40:00|3051.1|3048.1|3049|3046|3051.6|3048.6|3048.6|3045.6|425
1736531100000|2025-01-10 17:45:00|3048.9|3045.9|3047.3|3044.3|3050.2|3047.2|3046.5|3043.7|526
1736531400000|2025-01-10 17:50:00|3047|3044|3043|3040|3047.4|3044.4|3041.9|3038.9|604
1736531700000|2025-01-10 17:55:00|3043.2|3040.2|3043.3|3040.3|3044.2|3041.2|3041.2|3038.2|477
1736532000000|2025-01-10 18:00:00|3043.4|3040.4|3042.4|3039.4|3047.2|3044.2|3041.1|3038.1|389
1736532300000|2025-01-10 18:05:00|3042.5|3040.4|3046|3043|3046.4|3044|3041.4|3038.5|447
1736532600000|2025-01-10 18:10:00|3045.9|3042.9|3042|3039|3046.4|3043.9|3041.8|3038.8|378
1736532900000|2025-01-10 18:15:00|3042.4|3039.4|3039|3036|3042.5|3039.5|3037.1|3034.1|690
1736533200000|2025-01-10 18:20:00|3039.2|3036.2|3038.9|3035.9|3040.1|3037.1|3037.3|3034.3|621
1736533500000|2025-01-10 18:25:00|3039|3036|3036.3|3033.3|3039.3|3036.3|3034.7|3031.7|512
1736533800000|2025-01-10 18:30:00|3036.4|3033.4|3038.2|3035.2|3039|3036|3031.8|3028.8|437
1736534100000|2025-01-10 18:35:00|3038.3|3035.3|3038.7|3035.7|3038.9|3036|3035.4|3032.4|336
1736534400000|2025-01-10 18:40:00|3038.2|3035.2|3037.9|3034.9|3039.6|3036.6|3035.7|3032.7|315
1736534700000|2025-01-10 18:45:00|3038.3|3035.3|3040|3037|3040|3037.6|3036.8|3033.8|330
1736535000000|2025-01-10 18:50:00|3040.3|3037.3|3038.1|3035.1|3040.6|3037.6|3035.5|3032.5|310
1736535300000|2025-01-10 18:55:00|3037.9|3034.9|3044|3041|3044.7|3041.7|3037.9|3034.9|401
1736535600000|2025-01-10 19:00:00|3044.2|3041.2|3039.3|3036.3|3044.6|3041.6|3038.2|3035.2|358
1736535900000|2025-01-10 19:05:00|3039.6|3036.6|3035.7|3032.7|3039.6|3036.6|3035.7|3032.7|431
1736536200000|2025-01-10 19:10:00|3035.8|3032.8|3038|3035|3039.6|3036.6|3034.7|3031.7|326
1736536500000|2025-01-10 19:15:00|3038.2|3035.2|3045.4|3042.4|3045.9|3042.9|3037.8|3034.8|355
1736536800000|2025-01-10 19:20:00|3045.5|3042.5|3045.4|3042.4|3045.8|3042.8|3043.3|3040.3|396
1736537100000|2025-01-10 19:25:00|3045.3|3042.3|3042.5|3039.5|3046.3|3043.3|3041.7|3038.7|324
1736537400000|2025-01-10 19:30:00|3042.3|3039.3|3039|3036|3042.5|3039.5|3038.6|3035.6|259
1736537700000|2025-01-10 19:35:00|3039.2|3036.2|3041.1|3038.1|3041.4|3038.4|3038.2|3035.2|199
1736538000000|2025-01-10 19:40:00|3041.3|3038.3|3040.5|3037.5|3042.5|3039.5|3040.1|3037.1|254
1736538300000|2025-01-10 19:45:00|3040.2|3037.2|3037.1|3034.1|3040.3|3037.3|3035.9|3032.9|270
1736538600000|2025-01-10 19:50:00|3037|3034|3039|3036|3040.2|3037.2|3036.9|3033.9|287
1736538900000|2025-01-10 19:55:00|3039.2|3036.2|3041.2|3038.2|3043.3|3040.3|3038.9|3035.9|316
1736539200000|2025-01-10 20:00:00|3040.9|3037.9|3038.8|3035.8|3041|3038|3038.1|3034.9|290
1736539500000|2025-01-10 20:05:00|3039.1|3036.1|3040.2|3037.2|3040.9|3037.9|3038.8|3035.8|240
1736539800000|2025-01-10 20:10:00|3040.5|3037.5|3036.5|3033.5|3041.1|3037.7|3035.9|3032.9|219
1736540100000|2025-01-10 20:15:00|3036.6|3033.6|3038.2|3035.2|3039|3036|3034.6|3032.2|324
1736540400000|2025-01-10 20:20:00|3038.3|3035.3|3037.9|3034.9|3038.5|3035.5|3036.6|3033.6|249
1736540700000|2025-01-10 20:25:00|3038|3035|3038|3035|3039.3|3036.3|3037.5|3034.5|239
1736541000000|2025-01-10 20:30:00|3038.2|3035.2|3035.2|3032.2|3038.6|3035.6|3034.4|3031.4|324
1736541300000|2025-01-10 20:35:00|3035.1|3032.1|3036.5|3033.5|3037.5|3034.5|3034.9|3031.9|267
1736541600000|2025-01-10 20:40:00|3036.4|3033.4|3035.8|3032.8|3037.3|3034.3|3034.7|3031.7|259
1736541900000|2025-01-10 20:45:00|3035.1|3033.1|3034.2|3031.2|3035.7|3033.3|3033.1|3030.5|291
1736542200000|2025-01-10 20:50:00|3033.4|3031.4|3034.5|3032.5|3035.8|3033.2|3033.4|3031.3|294
1736542500000|2025-01-10 20:55:00|3034.4|3032.4|3034.2|3031.2|3037.1|3034.1|3033|3030.4|556
1736542800000|2025-01-10 21:00:00|3034.3|3031.3|3038.2|3035.2|3039.8|3035.4|3033.4|3029.5|178
1736543100000|2025-01-10 21:05:00|3038.3|3035.3|3041.8|3038.8|3042|3039|3038.2|3034.2|145
1736543400000|2025-01-10 21:10:00|3040.9|3037.9|3043.5|3040.5|3044.2|3041.2|3040.8|3037.8|78
1736543700000|2025-01-10 21:15:00|3043.4|3040.4|3044.3|3041.3|3044.4|3041.4|3042.5|3039.5|95
1736544000000|2025-01-10 21:20:00|3044.5|3041.5|3042.9|3039.9|3044.7|3041.7|3042.2|3039.2|82
1736544300000|2025-01-10 21:25:00|3043|3040|3043.1|3040.1|3043.2|3040.2|3041.8|3038.8|114
1736544600000|2025-01-10 21:30:00|3043.2|3040.2|3041.3|3038.3|3043.2|3040.2|3041.2|3038.2|96
1736544900000|2025-01-10 21:35:00|3041.4|3038.4|3040.3|3037.3|3042.7|3038.4|3039.4|3034.9|118
1736545200000|2025-01-10 21:40:00|3040.1|3037.1|3041.1|3038.1|3044.6|3039.5|3040|3034.9|108
1736545500000|2025-01-10 21:45:00|3041.1|3038.1|3046|3037|3046|3040.4|3041|3035.2|144
1736545800000|2025-01-10 21:50:00|3043.2|3040.2|3042.9|3039.9|3046.2|3040.5|3041.7|3035.9|145
1736546100000|2025-01-10 21:55:00|3042.7|3039.7|3041.9|3038.9|3045.5|3040.1|3041.7|3035.8|112
1736722800000|2025-01-12 23:00:00|3041.4|3038.4|3044.4|3041.4|3044.8|3041.8|3040.6|3037.6|138
1736723100000|2025-01-12 23:05:00|3044.7|3041.7|3045.7|3042.7|3046|3043|3041.6|3038.6|133
1736723400000|2025-01-12 23:10:00|3045.9|3042.9|3045.3|3042.3|3046.8|3043.8|3043.6|3040.6|113
1736723700000|2025-01-12 23:15:00|3044.4|3041.4|3043.8|3040.8|3045.3|3042.3|3042.3|3039.3|109
1736724000000|2025-01-12 23:20:00|3043.7|3040.7|3040.8|3037.8|3044.3|3041.3|3040.4|3037.4|80
1736724300000|2025-01-12 23:25:00|3041.1|3038.1|3042.1|3039.1|3042.6|3039.6|3039.8|3036.8|64
1736724600000|2025-01-12 23:30:00|3042.2|3039.2|3045.1|3042.1|3045.1|3042.1|3042.2|3039.2|88
1736724900000|2025-01-12 23:35:00|3044.9|3041.9|3045.3|3042.3|3047.7|3044.7|3042.3|3039.3|98
1736725200000|2025-01-12 23:40:00|3045.2|3042.2|3045.6|3042.6|3046.1|3043.1|3043.9|3040.9|90
1736725500000|2025-01-12 23:45:00|3045.5|3042.5|3045|3042|3046.7|3043.7|3044.1|3041.1|100
1736725800000|2025-01-12 23:50:00|3045.1|3042.1|3046|3043|3046.4|3043.4|3043.9|3040.9|153
1736726100000|2025-01-12 23:55:00|3046.1|3043.1|3048.3|3045.3|3049.1|3046.1|3046|3043|129
1736726400000|2025-01-13 00:00:00|3047.9|3044.9|3052|3049|3052.3|3049.3|3047.2|3044.2|152
1736726700000|2025-01-13 00:05:00|3052.1|3049.1|3051.3|3048.3|3053.7|3050.7|3050.2|3047.2|88
1736727000000|2025-01-13 00:10:00|3051.4|3048.4|3047.3|3044.3|3052|3049|3047.2|3044.2|95
1736727300000|2025-01-13 00:15:00|3047.2|3044.2|3044.6|3041.6|3047.2|3044.2|3044.4|3041.4|126
1736727600000|2025-01-13 00:20:00|3044.7|3041.7|3041.8|3038.8|3045.2|3042.2|3040.9|3037.9|127
1736727900000|2025-01-13 00:25:00|3041.7|3038.7|3042.5|3039.5|3043.5|3040.5|3041.3|3038.3|120
1736728200000|2025-01-13 00:30:00|3042.4|3039.4|3042.6|3039.6|3042.9|3039.9|3041|3038|93
1736728500000|2025-01-13 00:35:00|3042.7|3039.7|3041.2|3038.2|3043.5|3040.5|3040.8|3037.8|92
1736728800000|2025-01-13 00:40:00|3041.5|3038.5|3041.8|3038.8|3041.8|3038.8|3039.3|3036.3|64
1736729100000|2025-01-13 00:45:00|3041.5|3038.5|3040.5|3037.5|3041.9|3038.9|3039.1|3036.1|53
1736729400000|2025-01-13 00:50:00|3040.8|3037.8|3041.9|3038.9|3042.4|3039.4|3040.8|3037.8|54
1736729700000|2025-01-13 00:55:00|3042.3|3039.3|3042|3039|3043.6|3040.6|3041.4|3038.4|110
1736730000000|2025-01-13 01:00:00|3041.9|3038.9|3034.7|3031.7|3042|3039|3033.1|3030.1|314
1736730300000|2025-01-13 01:05:00|3034.6|3031.6|3029.5|3026.5|3035|3032|3029.4|3026.4|222
1736730600000|2025-01-13 01:10:00|3028.6|3025.6|3027.6|3024.6|3029.6|3026.6|3025.7|3022.7|233
1736730900000|2025-01-13 01:15:00|3027.2|3024.2|3029.4|3026.4|3032.3|3029.3|3025.6|3022.6|245
1736731200000|2025-01-13 01:20:00|3029.6|3026.6|3030.6|3027.6|3031.9|3028.9|3029.1|3026.1|207
1736731500000|2025-01-13 01:25:00|3030.9|3027.9|3031.7|3028.7|3033.3|3030.3|3028|3025|140
1736731800000|2025-01-13 01:30:00|3031.6|3028.6|3028.7|3025.7|3034.3|3031.3|3027.8|3024.8|162
1736732100000|2025-01-13 01:35:00|3029|3026|3027.9|3024.9|3031.2|3028.2|3027.9|3024.9|140
1736732400000|2025-01-13 01:40:00|3028|3025|3030|3027|3030|3027|3026.4|3023.4|106
1736732700000|2025-01-13 01:45:00|3029.9|3026.9|3029|3026|3030|3027|3028.3|3025.3|86
1736733000000|2025-01-13 01:50:00|3029.2|3026.2|3034.8|3031.8|3035|3032|3027.8|3024.8|129
1736733300000|2025-01-13 01:55:00|3034.9|3031.9|3030.2|3027.2|3035.8|3032.8|3030|3027|154
1736733600000|2025-01-13 02:00:00|3030.3|3027.3|3035.3|3032.3|3035.7|3032.7|3029.4|3026.4|248
1736733900000|2025-01-13 02:05:00|3035.4|3032.4|3038.7|3035.7|3039.1|3036.1|3034.5|3031.5|171
1736734200000|2025-01-13 02:10:00|3038.6|3035.6|3036.1|3033.1|3039.6|3036.6|3035.5|3032.5|142
1736734500000|2025-01-13 02:15:00|3035.8|3032.8|3035.8|3032.8|3036.9|3033.9|3034.7|3031.7|142
1736734800000|2025-01-13 02:20:00|3035.7|3032.7|3034.7|3031.7|3035.7|3032.7|3033.4|3030.4|90
1736735100000|2025-01-13 02:25:00|3034.5|3031.5|3035.1|3032.1|3035.2|3032.2|3033.6|3030.6|100
1736735400000|2025-01-13 02:30:00|3034.2|3031.2|3035|3032|3035.8|3032.8|3033.9|3030.9|196
1736735700000|2025-01-13 02:35:00|3034.9|3031.9|3032.9|3029.9|3035.6|3032.6|3032.5|3029.5|149
1736736000000|2025-01-13 02:40:00|3033.4|3030.4|3032.5|3029.5|3034.1|3031.1|3031.5|3028.5|173
1736736300000|2025-01-13 02:45:00|3032.6|3029.6|3031.7|3028.7|3032.8|3029.8|3030.6|3027.6|163
1736736600000|2025-01-13 02:50:00|3031.8|3028.8|3030.6|3027.6|3032.1|3029.1|3029.7|3026.7|111
1736736900000|2025-01-13 02:55:00|3030.8|3027.8|3034|3031|3035.4|3032.4|3030.6|3027.6|115
1736737200000|2025-01-13 03:00:00|3033.5|3030.5|3031.7|3028.7|3035|3032|3030.5|3027.5|184
1736737500000|2025-01-13 03:05:00|3031.5|3028.5|3026.7|3023.7|3032.3|3029.3|3026.2|3023.2|157
1736737800000|2025-01-13 03:10:00|3026.5|3023.5|3026.9|3023.9|3028|3025|3025.5|3022.5|131
1736738100000|2025-01-13 03:15:00|3028.3|3025.3|3028.2|3025.2|3029.7|3026.7|3027.8|3024.8|70
1736738400000|2025-01-13 03:20:00|3028.1|3025.1|3024.8|3021.8|3028.6|3025.6|3024.3|3021.3|200
1736738700000|2025-01-13 03:25:00|3025.2|3022.2|3023.5|3020.5|3026|3023|3023.2|3020.2|147
1736739000000|2025-01-13 03:30:00|3023.6|3020.6|3023.5|3020.5|3024.8|3021.8|3023|3020|35
1736739300000|2025-01-13 03:35:00|3023|3020|3022.5|3019.5|3023.3|3020.3|3021.9|3018.9|53
1736739600000|2025-01-13 03:40:00|3022.3|3019.3|3022.3|3019.3|3022.9|3019.9|3021.5|3018.5|106
1736739900000|2025-01-13 03:45:00|3022.5|3019.5|3023.8|3020.8|3024|3021|3021.1|3018.1|116
1736740200000|2025-01-13 03:50:00|3023.9|3020.9|3024.9|3021.9|3025.1|3022.1|3022.9|3019.9|51
1736740500000|2025-01-13 03:55:00|3024.8|3021.8|3026|3023|3026.5|3023.5|3023.9|3020.9|68
1736740800000|2025-01-13 04:00:00|3026.2|3023.2|3031.8|3028.8|3032.3|3029.3|3026.1|3023.1|97
1736741100000|2025-01-13 04:05:00|3031.9|3028.9|3032.5|3029.5|3033.6|3030.6|3031|3028|68
1736741400000|2025-01-13 04:10:00|3032.4|3029.4|3030.7|3027.7|3033.4|3030.4|3029.9|3026.9|64
1736741700000|2025-01-13 04:15:00|3031|3028|3029|3026|3031.3|3028.3|3027.7|3024.7|48
1736742000000|2025-01-13 04:20:00|3028.9|3025.9|3027.2|3024.2|3028.9|3025.9|3027|3024|52
1736742300000|2025-01-13 04:25:00|3027.3|3024.3|3026.2|3023.2|3027.4|3024.4|3025.7|3022.7|62
1736742600000|2025-01-13 04:30:00|3027.1|3022.1|3022.1|3019.1|3027.1|3022.7|3022.1|3019.1|85
1736742900000|2025-01-13 04:35:00|3021.5|3018.5|3020.5|3017.5|3022.6|3019.6|3020.2|3017.2|97
1736743200000|2025-01-13 04:40:00|3020.6|3017.6|3022.3|3019.3|3023.2|3020.2|3020|3017|93
1736743500000|2025-01-13 04:45:00|3022.5|3019.5|3025.5|3022.5|3025.6|3022.6|3022.3|3019.3|116
1736743800000|2025-01-13 04:50:00|3025.6|3022.6|3023.4|3020.4|3026.1|3023.1|3023.3|3020.3|67
1736744100000|2025-01-13 04:55:00|3023.6|3020.6|3024.1|3021.1|3025.4|3022.4|3022.9|3019.9|151
1736744400000|2025-01-13 05:00:00|3024.2|3021.2|3026.5|3023.5|3027.7|3024.7|3023.9|3020.9|205
1736744700000|2025-01-13 05:05:00|3026.8|3023.8|3024.7|3021.7|3027.9|3024.9|3024.6|3021.6|166
1736745000000|2025-01-13 05:10:00|3024.8|3021.8|3022.3|3019.3|3026.4|3023.4|3022.3|3019.3|156
1736745300000|2025-01-13 05:15:00|3022.4|3019.4|3023.7|3020.7|3024.6|3021.6|3022.4|3019.4|113
1736745600000|2025-01-13 05:20:00|3023.5|3020.5|3024.7|3021.7|3025.1|3022.1|3022.1|3019.1|166
1736745900000|2025-01-13 05:25:00|3024.8|3021.8|3024.9|3021.9|3026.5|3023.5|3024.5|3021.5|144
1736746200000|2025-01-13 05:30:00|3024.8|3021.8|3017.1|3014.1|3024.8|3021.8|3015.2|3012.2|453
1736746500000|2025-01-13 05:35:00|3017.2|3014.2|3017|3014|3019.7|3016.7|3015.8|3012.8|395
1736746800000|2025-01-13 05:40:00|3017.2|3014.2|3014.9|3011.9|3018.2|3015.2|3014.4|3011.4|369
1736747100000|2025-01-13 05:45:00|3014.6|3011.6|3013.7|3010.7|3015.8|3012.8|3011.8|3008.8|396
1736747400000|2025-01-13 05:50:00|3013.9|3010.9|3017.1|3014.1|3017.5|3014.5|3013.7|3010.7|320
1736747700000|2025-01-13 05:55:00|3016.7|3013.7|3020.5|3017.5|3021|3018|3016.6|3013.6|242
1736748000000|2025-01-13 06:00:00|3020.4|3017.4|3022|3019|3023.1|3020.1|3020.4|3017.4|306
1736748300000|2025-01-13 06:05:00|3022.1|3019.1|3020.2|3017.2|3022.1|3019.1|3019.2|3016.2|207
1736748600000|2025-01-13 06:10:00|3020.1|3017.1|3019.7|3016.7|3020.2|3017.2|3018.5|3015.5|234
1736748900000|2025-01-13 06:15:00|3019.5|3016.5|3024.3|3021.3|3024.5|3021.5|3019.4|3016.4|317
1736749200000|2025-01-13 06:20:00|3024.1|3021.1|3027.7|3024.7|3027.9|3025|3023.7|3020.7|289
1736749500000|2025-01-13 06:25:00|3027.3|3024.3|3026.5|3023.5|3028.2|3025.2|3025.8|3022.8|239
1736749800000|2025-01-13 06:30:00|3026.4|3023.4|3030.1|3027.1|3030.9|3027.9|3025.6|3022.6|348
1736750100000|2025-01-13 06:35:00|3030.2|3027.2|3028|3025|3031.4|3028.4|3026.8|3023.8|295
1736750400000|2025-01-13 06:40:00|3027.9|3024.9|3028.6|3025.6|3029.8|3026.8|3026.3|3023.3|357
1736750700000|2025-01-13 06:45:00|3028.9|3025.9|3028.9|3025.9|3030.5|3027.5|3027.7|3024.7|260
1736751000000|2025-01-13 06:50:00|3028.3|3025.3|3028.8|3025.8|3030.1|3027.1|3026.7|3023.7|368
1736751300000|2025-01-13 06:55:00|3028.5|3025.5|3028.6|3025.6|3029.9|3026.9|3027.8|3024.8|255
1736751600000|2025-01-13 07:00:00|3028.3|3025.3|3028.5|3026.5|3030.4|3027.6|3027.2|3024.2|340
1736751900000|2025-01-13 07:05:00|3028.4|3025.4|3030.4|3027.4|3030.9|3028.4|3027.2|3024.2|349
1736752200000|2025-01-13 07:10:00|3030.6|3027.6|3028.9|3026.9|3032.1|3029.1|3028.9|3026.2|321
1736752500000|2025-01-13 07:15:00|3028.8|3026.8|3028.9|3025.9|3029.9|3027.4|3027.2|3024.2|369
1736752800000|2025-01-13 07:20:00|3029.3|3026.3|3027.9|3025.9|3029.4|3027.1|3026|3023|410
1736753100000|2025-01-13 07:25:00|3027.6|3025.6|3025.2|3023.2|3028.8|3026.6|3024.6|3021.6|346
1736753400000|2025-01-13 07:30:00|3025|3022|3026|3023|3026.5|3023.6|3021.7|3019|385
1736753700000|2025-01-13 07:35:00|3025.5|3023.5|3024.1|3021.1|3027.4|3024.4|3023.7|3020.7|341
1736754000000|2025-01-13 07:40:00|3024.2|3021.2|3022.8|3019.8|3025.8|3022.8|3020.9|3017.9|382
1736754300000|2025-01-13 07:45:00|3022.2|3019.2|3023.6|3020.6|3024.2|3021.2|3020.9|3017.9|327
1736754600000|2025-01-13 07:50:00|3023.4|3020.4|3026.6|3023.6|3029.1|3026.1|3022.9|3019.9|417
1736754900000|2025-01-13 07:55:00|3027.2|3024.2|3024.5|3021.5|3027.2|3024.2|3023.4|3020.4|272
1736755200000|2025-01-13 08:00:00|3024.6|3021.6|3030.3|3027.3|3032.3|3029.3|3023.7|3020.8|516
1736755500000|2025-01-13 08:05:00|3030.2|3027.2|3032|3030|3036.8|3034.1|3029.5|3026.5|578
1736755800000|2025-01-13 08:10:00|3032.2|3029.2|3036.7|3033.7|3037.3|3034.3|3031.6|3028.6|563
1736756100000|2025-01-13 08:15:00|3036.8|3033.8|3034.1|3031.1|3037.1|3034.1|3032.7|3029.7|492
1736756400000|2025-01-13 08:20:00|3033.8|3030.8|3027.3|3024.3|3033.9|3031.2|3024.8|3022.2|421
1736756700000|2025-01-13 08:25:00|3027.4|3024.4|3029.1|3026.1|3030.2|3027.2|3026.4|3023.4|382
1736757000000|2025-01-13 08:30:00|3029.5|3026.5|3036.1|3033.1|3037|3034|3029.2|3026.2|591
1736757300000|2025-01-13 08:35:00|3035.9|3032.9|3036.8|3033.8|3039.4|3036.4|3035.4|3032.4|463
1736757600000|2025-01-13 08:40:00|3037.4|3034.4|3035.7|3032.7|3037.7|3034.7|3033.3|3030.3|420
1736757900000|2025-01-13 08:45:00|3035.5|3032.5|3031.4|3028.4|3036.8|3033.8|3030.8|3027.8|381
1736758200000|2025-01-13 08:50:00|3031.1|3028.1|3031.6|3028.6|3032.8|3029.8|3030.3|3027.3|471
1736758500000|2025-01-13 08:55:00|3031.8|3028.8|3031.1|3028.1|3033.2|3030.2|3030.6|3027.6|432
1736758800000|2025-01-13 09:00:00|3031.2|3028.2|3026.6|3023.6|3032.4|3029.4|3025.5|3022.5|486
1736759100000|2025-01-13 09:05:00|3026.8|3023.8|3028.1|3025.1|3030.5|3027.6|3026.6|3023.6|464
1736759400000|2025-01-13 09:10:00|3028.5|3025.5|3025.2|3022.2|3028.5|3025.5|3024.5|3021.5|339
1736759700000|2025-01-13 09:15:00|3025.4|3022.4|3024.4|3021.4|3027.2|3024.7|3023.8|3020.9|346
1736760000000|2025-01-13 09:20:00|3024.5|3021.5|3017.9|3014.9|3025.2|3022.2|3017.9|3014.9|466
1736760300000|2025-01-13 09:25:00|3018.5|3015.5|3007.5|3004.5|3020.3|3017.3|3006.7|3003.7|697
1736760600000|2025-01-13 09:30:00|3007.4|3004.4|3012.7|3009.7|3017.8|3014.8|3007.4|3004.4|598
1736760900000|2025-01-13 09:35:00|3012.9|3009.9|3014.5|3011.5|3015.1|3012.1|3012.4|3009.4|413
1736761200000|2025-01-13 09:40:00|3014.6|3011.6|3010.6|3007.6|3015.3|3012.3|3004.9|3001.9|553
1736761500000|2025-01-13 09:45:00|3010.9|3007.9|3007.3|3004.3|3014.3|3011.3|3005.8|3002.8|422
1736761800000|2025-01-13 09:50:00|3006.6|3003.6|3006.6|3003.6|3007.3|3004.3|3004|3001|300
1736762100000|2025-01-13 09:55:00|3006.5|3003.5|3003.3|3000.3|3012.3|3009.3|3002.6|2999.6|479
1736762400000|2025-01-13 10:00:00|3003.2|3000.2|2993.8|2990.8|3003.5|3000.5|2991.9|2988.9|729
1736762700000|2025-01-13 10:05:00|2994.1|2992.1|3000.5|2997.5|3001|2998.2|2993.4|2990.4|756
1736763000000|2025-01-13 10:10:00|3000.4|2997.4|3002.2|2999.2|3003.1|3000.3|2997|2994.4|567
1736763300000|2025-01-13 10:15:00|3001.7|2998.7|3003.9|3000.9|3007|3004|2999.2|2996.2|458
1736763600000|2025-01-13 10:20:00|3003.8|3000.8|3003.2|3000.2|3005.7|3002.7|3002.1|2999.1|390
1736763900000|2025-01-13 10:25:00|3003.5|3000.5|3004.5|3001.5|3005.6|3002.6|2998.8|2995.8|398
1736764200000|2025-01-13 10:30:00|3004.5|3001.5|3005.9|3002.9|3007.4|3004.4|3003.6|3000.6|345
1736764500000|2025-01-13 10:35:00|3006.2|3003.2|3005.1|3002.1|3007.2|3004.2|3004.7|3001.7|252
1736764800000|2025-01-13 10:40:00|3004.1|3001.4|3002.7|2999.7|3004.9|3001.9|2997.8|2994.8|218
1736765100000|2025-01-13 10:45:00|3002.4|2999.4|3002.6|2999.6|3004.3|3001.3|3000.3|2997.3|242
1736765400000|2025-01-13 10:50:00|3003.2|3000.2|3006.7|3003.7|3007.1|3004.1|3002.5|2999.5|308
1736765700000|2025-01-13 10:55:00|3006.6|3003.6|3004|3001|3007.6|3004.6|3004|3001|305
1736766000000|2025-01-13 11:00:00|3003.8|3000.8|3005.5|3002.5|3006.1|3003.5|3002.7|2999.7|290
1736766300000|2025-01-13 11:05:00|3005.1|3002.1|3002.9|2999.9|3007|3004|3002.3|2999.3|200
1736766600000|2025-01-13 11:10:00|3003.1|3000.1|3004.2|3001.2|3004.9|3001.9|3002.6|2999.6|188
1736766900000|2025-01-13 11:15:00|3004.3|3001.3|3003.3|3000.3|3005.5|3002.5|3002.2|2999.2|155
1736767200000|2025-01-13 11:20:00|3002.9|2999.9|3003.5|3000.5|3006|3003|3002.6|2999.6|233
1736767500000|2025-01-13 11:25:00|3003.1|3000.1|3002.8|2999.8|3005.1|3002.1|3002|2999|359
1736767800000|2025-01-13 11:30:00|3003|3000|3005.2|3002.2|3006.4|3003.4|3001.1|2998.1|404
1736768100000|2025-01-13 11:35:00|3004.9|3001.9|3004.8|3001.8|3006.8|3003.8|3004|3001|385
1736768400000|2025-01-13 11:40:00|3004.9|3001.9|3002.6|2999.6|3005|3002|3001.4|2998.4|267
1736768700000|2025-01-13 11:45:00|3002.9|2999.9|3004.2|3001.2|3006.7|3003.7|3001.5|2998.5|242
1736769000000|2025-01-13 11:50:00|3004.6|3001.6|3003.1|3000.1|3005.6|3002.6|3003|3000|270
1736769300000|2025-01-13 11:55:00|3003.2|3000.2|2989|2986|3003.8|3001.2|2988.2|2985.1|409
1736769600000|2025-01-13 12:00:00|2988.9|2985.9|2978.1|2975.1|2991.4|2988.4|2973.9|2970.9|756
1736769900000|2025-01-13 12:05:00|2978.3|2975.3|2978.2|2975.2|2983|2980|2977.6|2974.6|758
1736770200000|2025-01-13 12:10:00|2978.4|2975.4|2972.7|2969.7|2979.1|2976.1|2971.4|2968.4|697
1736770500000|2025-01-13 12:15:00|2973|2970|2972.7|2969.7|2975.5|2972.5|2969.9|2967.9|508
1736770800000|2025-01-13 12:20:00|2972.3|2970.3|2976.6|2973.6|2977.3|2974.3|2970.5|2967.5|712
1736771100000|2025-01-13 12:25:00|2976.7|2973.7|2966.7|2963.7|2979.1|2976.1|2962.3|2959.3|757
1736771400000|2025-01-13 12:30:00|2966.5|2963.5|2963.9|2960.9|2966.6|2963.6|2957.4|2954.4|853
1736771700000|2025-01-13 12:35:00|2962.8|2960.8|2968.7|2965.7|2971.2|2968.2|2961.7|2958.7|764
1736772000000|2025-01-13 12:40:00|2968.8|2965.8|2974.2|2971.2|2978.4|2975.4|2968.5|2965.5|756
1736772300000|2025-01-13 12:45:00|2974.5|2971.5|2978.8|2975.8|2980|2977|2972.3|2969.3|562
1736772600000|2025-01-13 12:50:00|2979|2976|2984.9|2981.9|2986.1|2983.1|2976.8|2973.8|543
1736772900000|2025-01-13 12:55:00|2984.5|2981.5|2986.7|2983.7|2986.7|2983.7|2981.2|2977.5|499
1736773200000|2025-01-13 13:00:00|2986|2983|2986.5|2983.5|2988|2985|2977|2974|1048
1736773500000|2025-01-13 13:05:00|2986.6|2983.6|2976.5|2973.5|2986.6|2983.6|2976.5|2973.5|742
1736773800000|2025-01-13 13:10:00|2976.8|2973.8|2971.9|2968.9|2978.1|2975.1|2969.8|2966.8|702
1736774100000|2025-01-13 13:15:00|2971.9|2968.9|2976|2973|2978.8|2975.8|2971.6|2968.6|367
1736774400000|2025-01-13 13:20:00|2975.5|2972.5|2974.5|2971.5|2979.5|2976.5|2974|2971|674
1736774700000|2025-01-13 13:25:00|2974.6|2971.6|2971.7|2968.7|2975.9|2972.9|2970.2|2967.2|596
1736775000000|2025-01-13 13:30:00|2972.2|2969.2|2967.3|2964.3|2975.7|2972.7|2965.5|2962.5|526
1736775300000|2025-01-13 13:35:00|2967.2|2964.2|2969.3|2966.3|2972.6|2969.6|2964.6|2961.6|542
1736775600000|2025-01-13 13:40:00|2969|2966|2966.7|2964.7|2970.7|2967.7|2964.4|2962.3|370
1736775900000|2025-01-13 13:45:00|2966.8|2964.8|2972.9|2969.9|2973.3|2970.3|2965.1|2962.1|318
1736776200000|2025-01-13 13:50:00|2973.2|2970.2|2977.3|2975.3|2979.7|2976.7|2973.1|2970.1|271
1736776500000|2025-01-13 13:55:00|2977.2|2975.2|2973.3|2971.3|2978|2975.8|2972.1|2970.1|282
1736776800000|2025-01-13 14:00:00|2973.2|2970.2|2969.5|2966.5|2974|2971|2965.5|2962.5|534
1736777100000|2025-01-13 14:05:00|2969.4|2966.4|2963.7|2960.7|2969.8|2966.8|2961.7|2958.7|539
1736777400000|2025-01-13 14:10:00|2963.5|2960.5|2960.3|2957.3|2965.4|2962.4|2958.7|2955.7|690
1736777700000|2025-01-13 14:15:00|2960.4|2957.4|2967.7|2964.7|2967.7|2964.7|2958.9|2955.9|601
1736778000000|2025-01-13 14:20:00|2966.9|2963.9|2963.2|2960.2|2969.2|2966.2|2961.3|2958.3|630
1736778300000|2025-01-13 14:25:00|2963.1|2960.1|2965.8|2962.8|2968.3|2965.3|2960.7|2958.2|458
1736778600000|2025-01-13 14:30:00|2965.6|2962.6|2968.8|2965.8|2970.4|2968|2963.6|2960.6|1203
1736778900000|2025-01-13 14:35:00|2968.9|2965.9|2964.5|2961.5|2971.6|2969.1|2962.8|2959.8|1266
1736779200000|2025-01-13 14:40:00|2964.4|2961.4|2966.5|2963.5|2968.1|2965.1|2960.9|2957.9|1242
1736779500000|2025-01-13 14:45:00|2966.3|2963.3|2977.3|2974.3|2978.9|2976.1|2965.2|2962.2|1150
1736779800000|2025-01-13 14:50:00|2977.4|2974.4|2984.4|2981.4|2986.9|2983.9|2975.4|2972.4|856
1736780100000|2025-01-13 14:55:00|2984.1|2981.1|2981.9|2978.9|2985.5|2982.5|2979.3|2976.3|1024
1736780400000|2025-01-13 15:00:00|2982|2979|2975.7|2972.7|2983.1|2980.1|2975.1|2972.1|1005
1736780700000|2025-01-13 15:05:00|2975.9|2972.9|2983.4|2980.4|2985.5|2982.5|2974|2971|1034
1736781000000|2025-01-13 15:10:00|2983.3|2980.3|2975.6|2973.6|2983.8|2980.8|2972.7|2969.7|723
1736781300000|2025-01-13 15:15:00|2975.7|2973.7|2984.1|2981.1|2986|2983.1|2974.2|2972.2|692
1736781600000|2025-01-13 15:20:00|2984.2|2981.2|2971.3|2968.3|2986.7|2983.7|2970.9|2967.9|929
1736781900000|2025-01-13 15:25:00|2971|2968|2963.6|2960.6|2972|2969|2962|2959|928
1736782200000|2025-01-13 15:30:00|2963.6|2960.6|2969.9|2966.9|2970.4|2967.4|2962.4|2959.4|433
1736782500000|2025-01-13 15:35:00|2970.1|2967.1|2973.3|2970.3|2974.7|2971.7|2969.2|2966.9|430
1736782800000|2025-01-13 15:40:00|2973.2|2971.2|2972|2969|2975.9|2972.9|2969.4|2966.6|383
1736783100000|2025-01-13 15:45:00|2972.1|2969.1|2968.9|2965.9|2973.6|2970.6|2966.8|2963.8|887
1736783400000|2025-01-13 15:50:00|2969|2966|2962.5|2959.5|2970|2967|2962.1|2959.3|963
1736783700000|2025-01-13 15:55:00|2962.3|2959.3|2957.4|2954.4|2964.1|2961.1|2954.5|2951.5|703
1736784000000|2025-01-13 16:00:00|2956.8|2953.8|2956.7|2954.7|2958.6|2955.6|2952.4|2949.4|690
1736784300000|2025-01-13 16:05:00|2956.8|2953.8|2958.1|2955.1|2960.2|2957.2|2954.8|2952.3|571
1736784600000|2025-01-13 16:10:00|2958.2|2955.2|2959.2|2956.2|2961.3|2958.3|2958.2|2955.2|514
1736784900000|2025-01-13 16:15:00|2959.4|2956.4|2956.7|2953.7|2960.2|2957.2|2954.3|2951.3|679
1736785200000|2025-01-13 16:20:00|2956.6|2953.6|2960.7|2957.7|2961.3|2959.1|2954.7|2951.7|756
1736785500000|2025-01-13 16:25:00|2960.4|2957.4|2968.8|2966.8|2970.8|2967.9|2959.9|2956.9|645
1736785800000|2025-01-13 16:30:00|2968.5|2966.5|2967.7|2965.7|2970.2|2967.2|2965.9|2963.4|496
1736786100000|2025-01-13 16:35:00|2967.8|2965.8|2968.4|2965.4|2970.2|2968.2|2966.4|2963.4|528
1736786400000|2025-01-13 16:40:00|2968.3|2965.3|2966.6|2963.6|2971.2|2968.5|2966|2963|510
1736786700000|2025-01-13 16:45:00|2966.4|2964.4|2965|2963|2968|2965.6|2964.2|2962.2|216
1736787000000|2025-01-13 16:50:00|2965.1|2963.1|2964.7|2962.7|2966.6|2964.6|2963.7|2961.7|183
1736787300000|2025-01-13 16:55:00|2964.6|2962.6|2962.7|2960.7|2965.2|2963.2|2961.9|2959.9|213
1736787600000|2025-01-13 17:00:00|2962.7|2960.7|2961|2958|2964.7|2961.7|2960.6|2957.6|559
1736787900000|2025-01-13 17:05:00|2960.9|2957.9|2965.2|2962.2|2965.5|2963|2960.4|2957.4|660
1736788200000|2025-01-13 17:10:00|2965.1|2962.1|2969.8|2966.8|2970.1|2967.3|2964.6|2962.1|351
1736788500000|2025-01-13 17:15:00|2969.7|2966.7|2971.1|2968.1|2973.9|2970.9|2969.4|2966.7|529
1736788800000|2025-01-13 17:20:00|2971.2|2968.2|2969.3|2966.3|2971.4|2968.4|2968.2|2965.2|349
1736789100000|2025-01-13 17:25:00|2969|2966|2967.9|2964.9|2970.7|2967.7|2967|2964|360
1736789400000|2025-01-13 17:30:00|2968|2965|2966.8|2963.8|2968.7|2965.7|2966|2963|434
1736789700000|2025-01-13 17:35:00|2966.7|2963.7|2966.1|2963.1|2967.6|2964.6|2965.4|2962.4|388
1736790000000|2025-01-13 17:40:00|2966.2|2963.2|2965.8|2962.8|2967.7|2964.7|2965|2962|312
1736790300000|2025-01-13 17:45:00|2965.4|2962.4|2967.3|2964.3|2969.4|2967.3|2964.4|2962.3|164
1736790600000|2025-01-13 17:50:00|2967.2|2964.2|2965.9|2962.9|2967.3|2964.5|2964.2|2962|115
1736790900000|2025-01-13 17:55:00|2966|2963|2969.2|2966.2|2969.4|2966.4|2964.9|2962.3|175
1736791200000|2025-01-13 18:00:00|2969|2966|2966.4|2963.4|2970.6|2967.6|2966.4|2963.4|414
1736791500000|2025-01-13 18:05:00|2966.3|2963.3|2965.5|2962.5|2966.6|2964.3|2964.4|2961.4|317
1736791800000|2025-01-13 18:10:00|2965.7|2962.7|2968.4|2966.4|2969|2967|2965.5|2962.5|380
1736792100000|2025-01-13 18:15:00|2968.2|2966.2|2968.8|2965.8|2970.3|2967.9|2967.3|2965.3|210
1736792400000|2025-01-13 18:20:00|2968.7|2965.7|2966.2|2963.2|2972.1|2969.1|2965.7|2962.7|321
1736792700000|2025-01-13 18:25:00|2966.4|2963.4|2966.6|2963.6|2967.1|2964.1|2964.2|2961.2|359
1736793000000|2025-01-13 18:30:00|2966.2|2964.2|2969.5|2966.5|2969.5|2967.1|2966.1|2963.6|163
1736793300000|2025-01-13 18:35:00|2969.4|2966.4|2969|2967|2969.7|2967.2|2968.2|2965.9|172
1736793600000|2025-01-13 18:40:00|2968.9|2966.9|2966.7|2964.7|2969.4|2967.4|2966.3|2964.3|128
1736793900000|2025-01-13 18:45:00|2966.6|2964.6|2968.9|2966.9|2969.3|2967.3|2966.4|2964.4|84
1736794200000|2025-01-13 18:50:00|2968.8|2966.8|2965.8|2963.8|2968.8|2966.8|2965.5|2963.5|105
1736794500000|2025-01-13 18:55:00|2965.9|2963.9|2963.5|2961.5|2966.4|2964.4|2963.4|2961.4|82
1736794800000|2025-01-13 19:00:00|2964.1|2961.1|2957.3|2955.3|2964.9|2961.9|2956.8|2954.4|195
1736795100000|2025-01-13 19:05:00|2957|2955|2958.3|2955.3|2959|2956|2955.9|2953.8|202
1736795400000|2025-01-13 19:10:00|2958.1|2955.1|2958.7|2955.7|2958.9|2955.9|2956.6|2953.6|222
1736795700000|2025-01-13 19:15:00|2958.3|2955.3|2957.1|2954.1|2958.7|2955.7|2955.6|2952.6|231
1736796000000|2025-01-13 19:20:00|2957.3|2954.3|2959.3|2956.3|2960.1|2957.1|2957.3|2954.3|216
1736796300000|2025-01-13 19:25:00|2959.1|2956.1|2962.8|2959.8|2963.2|2960.2|2959|2956|266
1736796600000|2025-01-13 19:30:00|2962.9|2959.9|2960.7|2957.7|2963.3|2960.3|2960.2|2957.2|225
1736796900000|2025-01-13 19:35:00|2960.8|2957.8|2962.7|2959.7|2963.4|2960.4|2958.6|2955.6|204
1736797200000|2025-01-13 19:40:00|2962.8|2959.8|2964.7|2961.7|2965.3|2962.3|2962.6|2959.6|243
1736797500000|2025-01-13 19:45:00|2964.8|2961.8|2962.2|2959.2|2964.8|2961.8|2961.7|2958.7|274
1736797800000|2025-01-13 19:50:00|2962.3|2959.3|2961.9|2958.9|2964.1|2961.1|2960.9|2957.9|287
1736798100000|2025-01-13 19:55:00|2961.8|2958.8|2963.4|2961.4|2964.6|2962.4|2961.6|2958.6|197
1736798400000|2025-01-13 20:00:00|2963.6|2961.6|2961.6|2959.6|2963.6|2961.6|2961.5|2959.5|151
1736798700000|2025-01-13 20:05:00|2961.7|2959.7|2964.3|2961.3|2964.9|2962.9|2961.7|2959.7|117
1736799000000|2025-01-13 20:10:00|2964.5|2961.5|2964.6|2961.6|2965|2962|2963.7|2960.7|68
1736799300000|2025-01-13 20:15:00|2964.5|2961.5|2965.3|2962.3|2966.1|2963.1|2964.1|2961.1|141
1736799600000|2025-01-13 20:20:00|2965.1|2962.1|2961.6|2958.6|2965.6|2962.6|2961.6|2958.6|161
1736799900000|2025-01-13 20:25:00|2961.8|2958.8|2960.8|2957.8|2962.2|2959.2|2960.7|2957.7|126
1736800200000|2025-01-13 20:30:00|2960.9|2957.9|2962.4|2959.4|2963|2960|2959.2|2956.2|204
1736800500000|2025-01-13 20:35:00|2962.3|2959.3|2962|2959|2964.6|2961.6|2961.9|2958.9|284
1736800800000|2025-01-13 20:40:00|2961.9|2958.9|2959.6|2956.6|2962.1|2959.1|2959.5|2956.5|187
1736801100000|2025-01-13 20:45:00|2959.8|2956.8|2960.2|2957.2|2960.4|2957.4|2958.7|2955.7|149
1736801400000|2025-01-13 20:50:00|2960.6|2957.6|2961.5|2959.5|2962.4|2959.5|2960.6|2957.6|221
1736801700000|2025-01-13 20:55:00|2961.2|2959.2|2961.4|2959.4|2964.6|2962.6|2961|2959|233
1736802000000|2025-01-13 21:00:00|2961.2|2959.2|2958.9|2956.9|2961.9|2959.8|2958.7|2956.7|139
1736802300000|2025-01-13 21:05:00|2958.8|2956.8|2959.2|2956.2|2961.1|2958.2|2958.7|2956.2|55
1736802600000|2025-01-13 21:10:00|2959|2956|2959.9|2956.9|2961|2958|2958.9|2955.9|37
1736802900000|2025-01-13 21:15:00|2960|2957|2960.2|2957.2|2960.4|2957.6|2959.4|2956.6|32
1736803200000|2025-01-13 21:20:00|2959.8|2956.8|2961.1|2958.1|2961.8|2958.8|2959.6|2956.6|47
1736803500000|2025-01-13 21:25:00|2961.2|2958.2|2962.3|2959.3|2962.6|2959.6|2960.9|2958.2|46
1736803800000|2025-01-13 21:30:00|2962.5|2959.5|2962.2|2959.2|2962.7|2960.3|2961.6|2958.7|41
1736804100000|2025-01-13 21:35:00|2961.8|2958.8|2961|2959|2962.1|2959.6|2961|2958.3|30
1736804400000|2025-01-13 21:40:00|2961.3|2959.3|2962|2959|2962.7|2960.5|2960.5|2957.9|69
1736804700000|2025-01-13 21:45:00|2962.4|2959.4|2963.2|2960.2|2963.4|2961|2961.6|2959|99
1736805000000|2025-01-13 21:50:00|2962.5|2960.5|2963.1|2961.1|2963.9|2961.6|2962.5|2960.1|91
1736805300000|2025-01-13 21:55:00|2963.3|2961.3|2962.9|2959.9|2964.9|2962.1|2962.5|2956|86
1736809200000|2025-01-13 23:00:00|2964.3|2961.3|2964.6|2961.6|2965.7|2962.7|2963.2|2960.2|60
1736809500000|2025-01-13 23:05:00|2964.7|2961.7|2964.7|2961.7|2966.9|2963.9|2964.7|2961.7|72
1736809800000|2025-01-13 23:10:00|2964.8|2961.8|2967.3|2964.3|2967.4|2964.4|2964.5|2961.5|114
1736810100000|2025-01-13 23:15:00|2967.4|2964.4|2967.6|2964.6|2968|2965|2967|2964|84
1736810400000|2025-01-13 23:20:00|2967.8|2964.8|2968.5|2965.5|2969.1|2966.1|2967.6|2964.6|42
1736810700000|2025-01-13 23:25:00|2968.6|2965.6|2970|2967|2970.5|2967.5|2968.6|2965.6|43
1736811000000|2025-01-13 23:30:00|2970|2967|2976.9|2973.9|2977.1|2974.1|2970|2967|123
1736811300000|2025-01-13 23:35:00|2976.6|2973.6|2974.4|2971.4|2976.8|2973.8|2973.9|2970.3|69
1736811600000|2025-01-13 23:40:00|2974.3|2971.3|2971.6|2968.6|2974.4|2971.3|2971.1|2968.1|132
1736811900000|2025-01-13 23:45:00|2971.7|2968.7|2974.2|2971.2|2975.2|2972.2|2971.7|2968.7|89
1736812200000|2025-01-13 23:50:00|2973.9|2970.9|2972.7|2969.7|2974.2|2971.2|2971.7|2968.7|94
1736812500000|2025-01-13 23:55:00|2972.9|2969.9|2969.2|2966.2|2972.9|2969.9|2969.2|2966.2|95
1736812800000|2025-01-14 00:00:00|2969.4|2966.4|2967.6|2964.6|2969.7|2966.7|2965.7|2962.7|141
1736813100000|2025-01-14 00:05:00|2967.8|2964.8|2968.5|2965.5|2970.1|2967.1|2967.4|2964.4|118
1736813400000|2025-01-14 00:10:00|2968.6|2965.6|2969.6|2966.6|2970.2|2967.2|2967.2|2964.7|101
1736813700000|2025-01-14 00:15:00|2969.4|2966.4|2969.8|2966.8|2970|2967|2968|2965|91
1736814000000|2025-01-14 00:20:00|2969.6|2966.6|2967.9|2964.9|2970.1|2967.1|2967.9|2964.9|45
1736814300000|2025-01-14 00:25:00|2967.7|2964.7|2967.2|2964.2|2968.2|2965.2|2967.1|2964.1|71
1736814600000|2025-01-14 00:30:00|2967.4|2964.4|2967|2965|2968.2|2965.2|2965.9|2962.9|105
1736814900000|2025-01-14 00:35:00|2966.9|2964.9|2968.7|2965.7|2969|2966|2966.7|2964.5|68
1736815200000|2025-01-14 00:40:00|2968.4|2965.4|2971.3|2968.3|2971.7|2968.7|2968.3|2965.3|53
1736815500000|2025-01-14 00:45:00|2971.5|2968.5|2971.4|2968.4|2973.1|2970.1|2971.2|2968.2|38
1736815800000|2025-01-14 00:50:00|2971.3|2968.3|2968|2966|2971.3|2968.3|2967.8|2965.8|77
1736816100000|2025-01-14 00:55:00|2968.1|2966.1|2969.8|2966.8|2971.6|2968.1|2967.8|2965.1|112
1736816400000|2025-01-14 01:00:00|2970|2967|2968.2|2965.2|2972.1|2969.1|2967.2|2964.2|274
1736816700000|2025-01-14 01:05:00|2968.8|2965.8|2967.6|2964.6|2968.8|2965.8|2964.9|2961.9|235
1736817000000|2025-01-14 01:10:00|2967.7|2964.7|2966.5|2963.5|2968.3|2965.3|2966|2963|163
1736817300000|2025-01-14 01:15:00|2966.4|2963.4|2965.1|2962.1|2966.9|2963.9|2964.7|2961.7|140
1736817600000|2025-01-14 01:20:00|2965.2|2962.2|2962.7|2959.7|2965.2|2962.2|2961.7|2958.7|179
1736817900000|2025-01-14 01:25:00|2962.8|2959.8|2966.3|2963.3|2967.3|2964.3|2961.6|2958.6|113
1736818200000|2025-01-14 01:30:00|2966.5|2963.5|2964|2961|2968.6|2965.6|2963.5|2960.5|285
1736818500000|2025-01-14 01:35:00|2963.7|2960.7|2964.9|2961.9|2965.2|2962.2|2961.6|2958.6|141
1736818800000|2025-01-14 01:40:00|2965.1|2962.1|2966.7|2963.7|2966.7|2963.7|2964|2961|138
1736819100000|2025-01-14 01:45:00|2966.8|2963.8|2967.1|2964.1|2967.7|2964.7|2963.9|2960.9|187
1736819400000|2025-01-14 01:50:00|2967|2964|2968.4|2965.4|2968.8|2965.8|2966|2963|145
1736819700000|2025-01-14 01:55:00|2968.1|2965.1|2964.9|2961.9|2969.7|2966.7|2964.5|2961.5|146
1736820000000|2025-01-14 02:00:00|2964.8|2961.8|2963.2|2960.2|2966.5|2963.5|2962.3|2959.3|162
1736820300000|2025-01-14 02:05:00|2963.3|2960.3|2960|2957|2963.5|2960.5|2959.6|2956.6|144
1736820600000|2025-01-14 02:10:00|2960.1|2957.1|2961.8|2958.8|2962.2|2959.2|2960.1|2957.1|67
1736820900000|2025-01-14 02:15:00|2961.6|2958.6|2959.6|2956.6|2961.8|2958.8|2959.2|2956.2|161
1736821200000|2025-01-14 02:20:00|2959.4|2956.4|2961.9|2958.9|2963.2|2960.2|2959.2|2956.2|98
1736821500000|2025-01-14 02:25:00|2962.1|2959.1|2961.6|2958.6|2964|2961|2961.4|2957.4|182
1736821800000|2025-01-14 02:30:00|2961.5|2958.5|2960.4|2957.4|2962.4|2959.4|2959.9|2956.9|122
1736822100000|2025-01-14 02:35:00|2960.6|2957.6|2959.8|2956.8|2962.8|2959.8|2959.7|2956.7|108
1736822400000|2025-01-14 02:40:00|2959.6|2956.6|2960|2957|2960|2957|2957.2|2954.2|93
1736822700000|2025-01-14 02:45:00|2959.8|2956.8|2960.7|2957.7|2961|2958|2958.2|2955.2|187
1736823000000|2025-01-14 02:50:00|2960.8|2957.8|2960.7|2957.7|2962.1|2959.1|2960.2|2957.2|200
1736823300000|2025-01-14 02:55:00|2960.8|2957.8|2962.1|2959.1|2962.4|2959.4|2959.8|2956.8|189
1736823600000|2025-01-14 03:00:00|2961.9|2958.9|2960.9|2957.9|2962.1|2959.1|2958.2|2955.2|219
1736823900000|2025-01-14 03:05:00|2961|2958|2965.1|2962.1|2965.3|2962.3|2961|2958|213
1736824200000|2025-01-14 03:10:00|2964.9|2961.9|2966.4|2963.4|2966.9|2963.9|2964.5|2961.5|237
1736824500000|2025-01-14 03:15:00|2965.9|2962.9|2964.4|2961.4|2966.2|2963.2|2962.9|2959.9|237
1736824800000|2025-01-14 03:20:00|2964.5|2961.5|2961.1|2958.1|2965.5|2962.5|2960.8|2957.8|283
1736825100000|2025-01-14 03:25:00|2961.2|2958.2|2960.9|2957.9|2962|2959|2958.9|2955.9|311
1736825400000|2025-01-14 03:30:00|2961.1|2958.1|2963.9|2960.9|2965|2961.1|2960.4|2957|217
1736825700000|2025-01-14 03:35:00|2963.8|2960.8|2966.6|2963.6|2967.6|2963.7|2963.8|2959.4|80
1736826000000|2025-01-14 03:40:00|2966.5|2963.5|2965|2962|2967.6|2963.7|2964.5|2960.3|143
1736826300000|2025-01-14 03:45:00|2964.8|2961.8|2965.8|2962.8|2967|2962.9|2964.8|2960.4|165
1736826600000|2025-01-14 03:50:00|2965.7|2962.7|2965.7|2962.7|2967.2|2963.3|2965.3|2960.4|119
1736826900000|2025-01-14 03:55:00|2965.8|2962.8|2966|2963|2967.6|2963.7|2965.3|2960.5|116
1736827200000|2025-01-14 04:00:00|2966.1|2963.1|2965.5|2962.5|2966.8|2963.1|2965|2960.5|146
1736827500000|2025-01-14 04:05:00|2965.4|2962.4|2966.2|2963.2|2967.2|2963.4|2965.2|2961.7|61
1736827800000|2025-01-14 04:10:00|2966.3|2963.3|2966.1|2963.1|2967.6|2963.9|2965.5|2961.6|103
1736828100000|2025-01-14 04:15:00|2966|2963|2966.5|2963.5|2967.2|2963.6|2965.8|2961.5|80
1736828400000|2025-01-14 04:20:00|2966.1|2963.1|2966|2963|2966.9|2963.5|2965.3|2960.7|116
1736828700000|2025-01-14 04:25:00|2966.3|2963.3|2967.1|2964.1|2967.6|2964.6|2966|2963|45
1736829000000|2025-01-14 04:30:00|2967.4|2964.4|2967.8|2964.8|2968.1|2965.1|2966.6|2962.6|40
1736829300000|2025-01-14 04:35:00|2968|2965|2967.7|2964.7|2968|2965|2966.4|2962|69
1736829600000|2025-01-14 04:40:00|2967.5|2964.5|2969.6|2966.6|2969.8|2966.8|2967|2964|66
1736829900000|2025-01-14 04:45:00|2969.7|2966.7|2970.5|2967.5|2971.5|2967.7|2969.1|2965.3|100
1736830200000|2025-01-14 04:50:00|2971.5|2966.3|2971.5|2968.5|2972.1|2968.7|2970.4|2966.2|110
1736830500000|2025-01-14 04:55:00|2971.2|2968.2|2972.2|2969.2|2972.4|2969.4|2971.2|2966.9|59
1736830800000|2025-01-14 05:00:00|2971.7|2968.7|2969.4|2966.4|2972.5|2969.7|2969|2966|172
1736831100000|2025-01-14 05:05:00|2969.3|2966.3|2967.5|2964.5|2970.4|2967|2966.5|2963.3|203
1736831400000|2025-01-14 05:10:00|2967.4|2964.4|2968.8|2965.8|2969.7|2965.9|2967.1|2962.8|132
1736831700000|2025-01-14 05:15:00|2968.6|2965.6|2968.9|2965.9|2969.6|2966.2|2966.8|2962.2|124
1736832000000|2025-01-14 05:20:00|2968.8|2965.8|2964.1|2961.1|2968.8|2965.8|2963.3|2960.3|138
1736832300000|2025-01-14 05:25:00|2963.9|2960.9|2963.6|2960.6|2964.4|2961.4|2962.5|2959.5|131
1736832600000|2025-01-14 05:30:00|2963.8|2960.8|2962.1|2959.1|2964.6|2961.6|2960.2|2957.2|240
1736832900000|2025-01-14 05:35:00|2962.2|2959.2|2964.1|2961.1|2964.4|2961.4|2962.1|2959.1|128
1736833200000|2025-01-14 05:40:00|2964.2|2961.2|2964.3|2961.3|2965.6|2962.6|2963.9|2960.9|141
1736833500000|2025-01-14 05:45:00|2964.2|2961.2|2965.6|2962.6|2966.9|2963.9|2963.8|2960.8|148
1736833800000|2025-01-14 05:50:00|2965.7|2962.7|2964.7|2961.7|2965.7|2962.7|2962.8|2959.8|140
1736834100000|2025-01-14 05:55:00|2964.8|2961.8|2964.8|2961.8|2964.9|2961.9|2962.7|2959.7|130
1736834400000|2025-01-14 06:00:00|2965.3|2962.3|2967.4|2964.4|2967.9|2964.9|2964.6|2961.6|208
1736834700000|2025-01-14 06:05:00|2967.5|2964.5|2965.6|2962.6|2969.7|2965.3|2965.1|2961.3|253
1736835000000|2025-01-14 06:10:00|2965.7|2962.7|2967.6|2964.6|2967.9|2964.9|2965.3|2962.3|105
1736835300000|2025-01-14 06:15:00|2967.8|2964.8|2968.7|2965.7|2969.4|2966.4|2967.3|2964.3|171
1736835600000|2025-01-14 06:20:00|2969.1|2966.1|2963.2|2960.2|2969.1|2966.1|2963.2|2960.2|200
1736835900000|2025-01-14 06:25:00|2963.3|2960.3|2960.1|2957.1|2963.5|2960.5|2959.9|2956.9|183
1736836200000|2025-01-14 06:30:00|2960.3|2957.3|2963.3|2960.3|2963.7|2960.7|2959.8|2956.8|198
1736836500000|2025-01-14 06:35:00|2963.8|2960.8|2965.8|2962.8|2966.3|2963.3|2962.8|2959.8|196
1736836800000|2025-01-14 06:40:00|2965.9|2962.9|2967.6|2964.6|2968.7|2965.7|2964.6|2961.1|278
1736837100000|2025-01-14 06:45:00|2967.9|2964.9|2970.2|2967.2|2970.2|2967.2|2967.8|2964.8|68
1736837400000|2025-01-14 06:50:00|2970.1|2967.1|2968.7|2965.7|2970.8|2967.8|2968.2|2965.2|159
1736837700000|2025-01-14 06:55:00|2968.6|2965.6|2969.4|2966.4|2970.1|2967.1|2968.4|2965.4|145
1736838000000|2025-01-14 07:00:00|2969.5|2966.5|2973.2|2970.2|2973.2|2970.2|2968.1|2965.1|277
1736838300000|2025-01-14 07:05:00|2972.5|2969.5|2969.1|2966.1|2973.4|2970.8|2968.2|2965.2|271
1736838600000|2025-01-14 07:10:00|2969.4|2966.4|2968.1|2965.1|2969.4|2966.5|2966|2963|135
1736838900000|2025-01-14 07:15:00|2968|2965|2972.3|2969.3|2972.5|2969.5|2967.9|2964.9|164
1736839200000|2025-01-14 07:20:00|2972.1|2969.1|2971.5|2968.5|2972.7|2969.7|2969.8|2966.8|145
1736839500000|2025-01-14 07:25:00|2971.3|2968.3|2969.5|2966.5|2971.8|2968.8|2968.7|2965.7|135
1736839800000|2025-01-14 07:30:00|2969.3|2966.3|2971.2|2968.2|2971.4|2968.4|2969.1|2966.1|197
1736840100000|2025-01-14 07:35:00|2971.1|2968.1|2974.2|2971.2|2975.9|2972.9|2970.2|2967.2|141
1736840400000|2025-01-14 07:40:00|2974.7|2971.7|2976.3|2973.3|2976.9|2973.9|2972.7|2969.7|237
1736840700000|2025-01-14 07:45:00|2976.6|2973.6|2975.8|2972.8|2977.4|2974.4|2975.1|2972.1|136
1736841000000|2025-01-14 07:50:00|2976|2973|2977|2974|2978.1|2975.1|2975.1|2972.1|141
1736841300000|2025-01-14 07:55:00|2976.7|2973.7|2977|2974|2977.8|2974.8|2975|2972|87
1736841600000|2025-01-14 08:00:00|2976.9|2973.9|2960.2|2957.2|2977.5|2974.5|2953.2|2950.2|456
1736841900000|2025-01-14 08:05:00|2961.6|2958.6|2971.4|2968.4|2971.7|2968.7|2961.6|2958.6|506
1736842200000|2025-01-14 08:10:00|2971.5|2968.5|2973.4|2970.4|2974.9|2971.9|2968.8|2965.8|329
1736842500000|2025-01-14 08:15:00|2973.5|2970.5|2974.9|2971.9|2976.9|2973.9|2973.2|2970.2|292
1736842800000|2025-01-14 08:20:00|2975.1|2972.1|2976.4|2973.4|2979.2|2976.2|2974.5|2971.5|246
1736843100000|2025-01-14 08:25:00|2976.3|2973.3|2982.3|2979.3|2983.9|2980.9|2975.4|2972.4|414
1736843400000|2025-01-14 08:30:00|2982.8|2979.8|2982.1|2979.1|2988.4|2985.4|2981.3|2978.3|412
1736843700000|2025-01-14 08:35:00|2982.4|2979.4|2979.1|2976.1|2982.4|2979.4|2977|2974|351
1736844000000|2025-01-14 08:40:00|2979.4|2976.4|2980.2|2977.2|2982.2|2979.2|2978.3|2975.3|221
1736844300000|2025-01-14 08:45:00|2980.5|2977.5|2980.6|2977.6|2983.4|2980.4|2980|2977|203
1736844600000|2025-01-14 08:50:00|2980.5|2977.5|2976.6|2973.6|2981.2|2978.2|2976.1|2973.1|195
1736844900000|2025-01-14 08:55:00|2976.5|2973.5|2976.6|2973.6|2978.4|2975.4|2974.9|2971.9|170
1736845200000|2025-01-14 09:00:00|2976.7|2973.7|2976.3|2973.3|2978.5|2975.5|2975.5|2972.5|175
1736845500000|2025-01-14 09:05:00|2976.6|2973.6|2976.1|2973.1|2977.5|2974.5|2974.3|2971.3|99
1736845800000|2025-01-14 09:10:00|2976|2973|2974.3|2971.3|2976|2973|2974.1|2971.1|88
1736846100000|2025-01-14 09:15:00|2974.5|2971.5|2974.7|2971.7|2976.2|2973.2|2973.5|2970.5|187
1736846400000|2025-01-14 09:20:00|2975|2972|2974|2971|2975.6|2972.6|2972.3|2969.3|207
1736846700000|2025-01-14 09:25:00|2973.9|2970.9|2971.3|2968.3|2974|2971|2971|2968|159
1736847000000|2025-01-14 09:30:00|2971.5|2968.5|2974.9|2971.9|2975.1|2972.1|2971.5|2968.5|182
1736847300000|2025-01-14 09:35:00|2975|2972|2969.4|2966.4|2975|2972|2969.2|2966.2|158
1736847600000|2025-01-14 09:40:00|2969.2|2966.2|2970.3|2967.3|2970.9|2967.9|2968|2965|243
1736847900000|2025-01-14 09:45:00|2970|2967|2972.1|2969.1|2972.3|2969.3|2969.5|2966.5|143
1736848200000|2025-01-14 09:50:00|2972.3|2969.3|2970.4|2967.4|2973.6|2970.6|2969.5|2966.5|124
1736848500000|2025-01-14 09:55:00|2970.2|2967.2|2971.6|2968.6|2972.6|2969.6|2969.5|2966.5|72
1736848800000|2025-01-14 10:00:00|2971.5|2968.5|2974.6|2971.6|2975|2972|2970.5|2967.5|189
1736849100000|2025-01-14 10:05:00|2975.5|2972.5|2974.8|2971.8|2975.6|2972.6|2973.2|2970.2|210
1736849400000|2025-01-14 10:10:00|2975|2972|2972.7|2969.7|2975.5|2972.5|2971.4|2968.4|178
1736849700000|2025-01-14 10:15:00|2972.9|2969.9|2973.2|2970.2|2974.1|2971.1|2972.6|2969.6|128
1736850000000|2025-01-14 10:20:00|2973.3|2970.3|2972.4|2969.4|2974.9|2971.9|2971.9|2968.9|189
1736850300000|2025-01-14 10:25:00|2972.2|2969.2|2971.5|2968.5|2972.9|2969.9|2970.2|2967.2|169
1736850600000|2025-01-14 10:30:00|2972.1|2969.1|2971.8|2968.8|2972.8|2969.8|2969.7|2966.7|224
1736850900000|2025-01-14 10:35:00|2971.4|2968.4|2971.7|2968.7|2972.3|2969.3|2970.1|2967.1|253
1736851200000|2025-01-14 10:40:00|2971.9|2968.9|2970.2|2967.2|2972.6|2969.6|2969.8|2966.8|170
1736851500000|2025-01-14 10:45:00|2970|2967|2971.1|2968.1|2971.6|2968.6|2969.8|2966.8|117
1736851800000|2025-01-14 10:50:00|2971|2968|2971.1|2968.1|2973.8|2970.8|2970.7|2967.7|138
1736852100000|2025-01-14 10:55:00|2970.7|2967.7|2971.2|2968.2|2972.7|2969.7|2969.2|2966.2|171
1736852400000|2025-01-14 11:00:00|2971.3|2968.3|2971.4|2968.4|2971.6|2968.6|2970.1|2967.1|90
1736852700000|2025-01-14 11:05:00|2971.5|2968.5|2972.3|2969.3|2972.4|2969.4|2969.3|2966.3|54
1736853000000|2025-01-14 11:10:00|2972.2|2969.2|2969.4|2966.4|2973.3|2970.3|2969.4|2966.4|89
1736853300000|2025-01-14 11:15:00|2969.8|2967.8|2970.6|2967.6|2972|2969.7|2969.1|2966.4|191
1736853600000|2025-01-14 11:20:00|2970.5|2967.5|2969.2|2966.2|2970.6|2968.4|2968.4|2965.4|255
1736853900000|2025-01-14 11:25:00|2969.3|2966.3|2970.6|2967.6|2971.4|2968.4|2968.9|2965.9|215
1736854200000|2025-01-14 11:30:00|2970.7|2967.7|2970.8|2967.8|2972.5|2970|2970.2|2967.3|212
1736854500000|2025-01-14 11:35:00|2970.4|2968.4|2971.2|2968.2|2971.7|2969.3|2969.8|2967.2|179
1736854800000|2025-01-14 11:40:00|2971|2968|2971.3|2968.3|2972.9|2970.3|2969.5|2967|158
1736855100000|2025-01-14 11:45:00|2971.2|2968.2|2975.6|2972.6|2975.7|2972.7|2970.1|2967.5|162
1736855400000|2025-01-14 11:50:00|2975.5|2972.5|2975.7|2972.7|2976.8|2973.9|2974.6|2971.6|178
1736855700000|2025-01-14 11:55:00|2975.5|2973.5|2976.6|2973.6|2977.8|2974.8|2973.2|2970.5|152
1736856000000|2025-01-14 12:00:00|2976.7|2973.7|2975.6|2972.6|2978.1|2975.3|2974.6|2971.6|265
1736856300000|2025-01-14 12:05:00|2975.7|2972.7|2975.6|2972.6|2976.9|2973.9|2974|2971|278
1736856600000|2025-01-14 12:10:00|2975.5|2972.5|2974.7|2971.7|2977.3|2974.3|2974.6|2971.6|248
1736856900000|2025-01-14 12:15:00|2974.8|2971.8|2976.2|2973.2|2976.8|2974|2974.6|2971.6|195
1736857200000|2025-01-14 12:20:00|2976.1|2973.1|2978|2975|2978.4|2975.4|2975.6|2972.6|200
1736857500000|2025-01-14 12:25:00|2977.9|2974.9|2976.1|2973.1|2978.6|2975.6|2975.5|2972.5|140
1736857800000|2025-01-14 12:30:00|2976.2|2973.2|2976|2973|2977.3|2973.8|2975.5|2971.3|116
1736858100000|2025-01-14 12:35:00|2976.1|2973.1|2974.9|2971.9|2977.5|2974.1|2974.9|2970.8|138
1736858400000|2025-01-14 12:40:00|2975|2972|2976.1|2973.1|2977.1|2973.7|2974.2|2971.2|137
1736858700000|2025-01-14 12:45:00|2976.2|2973.2|2973.2|2970.2|2976.2|2973.2|2972.7|2969.7|99
1736859000000|2025-01-14 12:50:00|2973.4|2970.4|2973.1|2970.1|2973.4|2970.4|2969.7|2966.7|176
1736859300000|2025-01-14 12:55:00|2973.2|2970.2|2970|2967|2973.6|2970.6|2969.9|2966.9|157
1736859600000|2025-01-14 13:00:00|2969.9|2966.9|2973.3|2970.3|2975.3|2972.3|2968.7|2965.7|360
1736859900000|2025-01-14 13:05:00|2973.4|2970.4|2975.4|2972.4|2977.2|2974.2|2973.1|2970.1|267
1736860200000|2025-01-14 13:10:00|2975.6|2972.6|2974.8|2971.8|2978.3|2975.3|2974.2|2971.2|272
1736860500000|2025-01-14 13:15:00|2974.6|2971.6|2971.6|2968.6|2976.2|2973.2|2970.4|2967.4|261
1736860800000|2025-01-14 13:20:00|2971.7|2968.7|2968.3|2965.3|2972.4|2969.4|2967.3|2964.3|569
1736861100000|2025-01-14 13:25:00|2968.6|2965.6|2977|2968|2977|2971.3|2967.8|2964.8|248
1736861400000|2025-01-14 13:30:00|2982.8|2973.8|2980.5|2977.5|2992.7|2989.9|2979.6|2973.8|892
1736861700000|2025-01-14 13:35:00|2980.9|2977.9|2976|2973|2982.4|2979.4|2967.4|2964.4|797
1736862000000|2025-01-14 13:40:00|2975.9|2972.9|2974.4|2971.4|2977.6|2974.6|2972|2969|574
1736862300000|2025-01-14 13:45:00|2974.7|2971.7|2985.9|2982.9|2987.1|2984.1|2974.7|2971.7|660
1736862600000|2025-01-14 13:50:00|2986.3|2983.3|2982.3|2979.3|2987.6|2984.6|2978.3|2975.3|629
1736862900000|2025-01-14 13:55:00|2982.2|2979.2|2978|2975|2983.5|2980.8|2976|2973|462
1736863200000|2025-01-14 14:00:00|2978|2975|2974.5|2971.5|2979.3|2976.3|2971.7|2968.7|606
1736863500000|2025-01-14 14:05:00|2974.4|2971.4|2971.3|2968.3|2974.8|2971.8|2970|2967|698
1736863800000|2025-01-14 14:10:00|2972.7|2969.7|2967.4|2964.4|2972.7|2969.7|2966.3|2963.3|700
1736864100000|2025-01-14 14:15:00|2967.6|2964.6|2973.6|2970.6|2974.3|2971.5|2967.6|2964.6|336
1736864400000|2025-01-14 14:20:00|2973.9|2970.9|2968.3|2965.3|2974.1|2972|2967.1|2964.1|205
1736864700000|2025-01-14 14:25:00|2967.9|2964.9|2969.9|2966.9|2971.1|2968.1|2966.8|2963.8|216
1736865000000|2025-01-14 14:30:00|2969.7|2966.7|2975.7|2972.7|2976.2|2973.2|2969.1|2966.1|1059
1736865300000|2025-01-14 14:35:00|2975.8|2972.8|2975.7|2972.7|2977.7|2974.7|2967.9|2964.9|883
1736865600000|2025-01-14 14:40:00|2975.9|2972.9|2980.4|2977.4|2980.6|2978.1|2973.1|2970.3|842
1736865900000|2025-01-14 14:45:00|2981|2978|2977.9|2974.9|2982.8|2980.3|2975.9|2973.1|960
1736866200000|2025-01-14 14:50:00|2978|2975|2982.4|2979.4|2983.4|2980.9|2973.9|2971.4|1018
1736866500000|2025-01-14 14:55:00|2981.1|2979.1|2983.3|2980.3|2984.5|2981.8|2979.7|2977.1|912
1736866800000|2025-01-14 15:00:00|2983.4|2980.4|2989.9|2986.9|2991.1|2988.1|2982.4|2979.4|920
1736867100000|2025-01-14 15:05:00|2990.1|2987.1|2986.6|2983.6|2991.5|2988.5|2986.3|2983.3|878
1736867400000|2025-01-14 15:10:00|2986.7|2983.7|2989|2986|2990.7|2987.7|2983.9|2980.9|775
1736867700000|2025-01-14 15:15:00|2988.7|2985.7|2989.8|2986.8|2992|2989|2986.2|2983.2|598
1736868000000|2025-01-14 15:20:00|2989.6|2986.6|2993.9|2990.9|2994.4|2991.4|2988.5|2985.5|695
1736868300000|2025-01-14 15:25:00|2993.7|2990.7|2991.7|2988.7|2994.2|2991.2|2990.1|2987.1|936
1736868600000|2025-01-14 15:30:00|2992.1|2989.1|2994|2991|2999.3|2996.3|2991.8|2988.8|914
1736868900000|2025-01-14 15:35:00|2993.9|2990.9|2993.5|2990.5|2998.2|2995.2|2991.2|2988.2|793
1736869200000|2025-01-14 15:40:00|2993.4|2990.4|2994.9|2991.9|2996.3|2993.3|2992.2|2989.5|456
1736869500000|2025-01-14 15:45:00|2995|2992|2988.2|2985.2|2995.5|2992.5|2987.8|2984.8|644
1736869800000|2025-01-14 15:50:00|2988.4|2985.4|2993.9|2990.9|2994|2991|2985.9|2982.9|656
1736870100000|2025-01-14 15:55:00|2994.1|2991.1|2993.3|2990.3|2994.3|2991.3|2990.4|2987.4|607
1736870400000|2025-01-14 16:00:00|2993.2|2990.2|2991.1|2988.1|2995.6|2992.6|2990.4|2987.4|602
1736870700000|2025-01-14 16:05:00|2990.8|2987.8|2993.3|2990.3|2993.9|2990.9|2990.1|2987.1|462
1736871000000|2025-01-14 16:10:00|2993.2|2990.2|2997.6|2994.6|2997.6|2994.6|2991.2|2988.2|576
1736871300000|2025-01-14 16:15:00|2997.7|2994.7|2998.9|2995.9|2999.6|2996.6|2996.5|2993.5|666
1736871600000|2025-01-14 16:20:00|2999|2996|2995.9|2992.9|2999.1|2996.1|2995.4|2992.4|492
1736871900000|2025-01-14 16:25:00|2996.1|2993.1|2997.6|2994.6|2998.2|2995.2|2992.3|2989.3|639
1736872200000|2025-01-14 16:30:00|2997.3|2995.3|2989|2986|2997.7|2995.7|2987.5|2985.5|316
1736872500000|2025-01-14 16:35:00|2989.3|2986.3|2986.8|2983.8|2990.7|2987.9|2985.3|2982.9|301
1736872800000|2025-01-14 16:40:00|2986.9|2983.9|2986.8|2983.8|2989.7|2986.8|2984.4|2981.4|282
1736873100000|2025-01-14 16:45:00|2986.5|2983.5|2986.3|2983.3|2988.2|2985.2|2985.5|2982.5|533
1736873400000|2025-01-14 16:50:00|2986.2|2983.2|2987.9|2984.9|2992.2|2989.2|2986.2|2983.2|500
1736873700000|2025-01-14 16:55:00|2987.6|2984.6|2984.5|2981.5|2988.5|2985.5|2984.3|2981.3|499
1736874000000|2025-01-14 17:00:00|2984.3|2981.3|2983|2980|2986.2|2983.2|2982.1|2979.1|528
1736874300000|2025-01-14 17:05:00|2982.9|2979.9|2980.1|2977.1|2983.8|2980.8|2979.6|2976.6|520
1736874600000|2025-01-14 17:10:00|2979.6|2976.6|2983.1|2980.1|2983.5|2980.5|2978.4|2975.4|410
1736874900000|2025-01-14 17:15:00|2983|2980|2984.4|2981.4|2985.7|2982.7|2982.9|2979.9|455
1736875200000|2025-01-14 17:20:00|2984.3|2981.3|2984.5|2981.5|2984.5|2981.5|2981.3|2978.3|379
1736875500000|2025-01-14 17:25:00|2984.4|2981.4|2988.6|2985.6|2989.1|2986.3|2984.4|2981.4|411
1736875800000|2025-01-14 17:30:00|2988.5|2985.5|2989|2986|2989.3|2986.3|2987|2984|428
1736876100000|2025-01-14 17:35:00|2988.9|2985.9|2988.8|2985.8|2990.2|2987.2|2987|2984|549
1736876400000|2025-01-14 17:40:00|2988.9|2985.9|2985.8|2982.8|2989.4|2986.4|2985.8|2982.8|391
1736876700000|2025-01-14 17:45:00|2986.1|2983.1|2985.5|2982.5|2987.9|2984.9|2983.5|2981.2|350
1736877000000|2025-01-14 17:50:00|2985.7|2982.7|2982.4|2979.4|2986.2|2983.2|2982.3|2979.3|362
1736877300000|2025-01-14 17:55:00|2982.5|2979.5|2981.8|2978.8|2982.8|2979.9|2980.1|2977.8|406
1736877600000|2025-01-14 18:00:00|2981.4|2978.4|2980.2|2978.2|2981.7|2979.2|2979.1|2976.7|395
1736877900000|2025-01-14 18:05:00|2980.1|2978.1|2977.7|2974.7|2980.7|2978.1|2977.6|2974.6|210
1736878200000|2025-01-14 18:10:00|2978.1|2975.1|2977.1|2974.1|2978.7|2975.7|2976.6|2973.6|283
1736878500000|2025-01-14 18:15:00|2977.2|2974.2|2979.1|2976.1|2979.6|2976.6|2975.6|2973|314
1736878800000|2025-01-14 18:20:00|2979|2976|2979|2976|2979.5|2976.5|2975.1|2972.1|257
1736879100000|2025-01-14 18:25:00|2979.1|2976.1|2983.3|2981.3|2983.5|2981.5|2978.9|2975.9|275
1736879400000|2025-01-14 18:30:00|2983.2|2981.2|2982.6|2979.6|2985.1|2982.1|2982.4|2979.4|278
1736879700000|2025-01-14 18:35:00|2982.7|2979.7|2985|2982|2985.4|2982.4|2982.7|2979.7|289
1736880000000|2025-01-14 18:40:00|2984.9|2981.9|2984.3|2982.3|2985.9|2983.3|2983.5|2981.2|221
1736880300000|2025-01-14 18:45:00|2984.2|2982.2|2984.7|2982.7|2984.9|2982.9|2983.4|2981.4|72
1736880600000|2025-01-14 18:50:00|2984.6|2982.6|2984.6|2982.6|2985.9|2983.9|2983.6|2981.6|102
1736880900000|2025-01-14 18:55:00|2984.8|2982.8|2986.9|2984.9|2988|2985.7|2984.7|2982.7|97
1736881200000|2025-01-14 19:00:00|2987.5|2984.5|2989|2986|2989.3|2986.3|2985.5|2982.6|277
1736881500000|2025-01-14 19:05:00|2989.2|2986.2|2987.3|2985.3|2989.2|2986.7|2986.2|2984.2|182
1736881800000|2025-01-14 19:10:00|2987|2985|2988.2|2985.2|2988.4|2985.7|2986.3|2983.8|199
1736882100000|2025-01-14 19:15:00|2988.4|2985.4|2985.8|2982.8|2989.8|2987|2985.3|2982.8|177
1736882400000|2025-01-14 19:20:00|2985.9|2982.9|2983.4|2981.4|2987|2984.3|2983.4|2980.8|213
1736882700000|2025-01-14 19:25:00|2984.3|2981.3|2983.8|2981.8|2984.9|2982.3|2981.7|2979|159
1736883000000|2025-01-14 19:30:00|2984.1|2982.1|2984.6|2982.6|2985.3|2983.3|2982.5|2979.9|219
1736883300000|2025-01-14 19:35:00|2985.2|2983.2|2984.9|2982.9|2987.7|2985.7|2984.6|2982.6|173
1736883600000|2025-01-14 19:40:00|2984.8|2982.8|2984.1|2982.1|2985.3|2983|2983.2|2980.9|137
1736883900000|2025-01-14 19:45:00|2983.8|2981.8|2984.6|2981.6|2985|2982|2983.5|2980.5|112
1736884200000|2025-01-14 19:50:00|2984.7|2981.7|2982|2979|2984.9|2981.9|2981.4|2978.4|253
1736884500000|2025-01-14 19:55:00|2981.9|2978.9|2982.8|2979.8|2983.5|2980.5|2981.4|2978.4|245
1736884800000|2025-01-14 20:00:00|2982.9|2979.9|2981.1|2978.1|2983.6|2980.6|2981|2978|285
1736885100000|2025-01-14 20:05:00|2980.8|2977.8|2981.4|2978.4|2981.8|2978.8|2980.3|2977.3|346
1736885400000|2025-01-14 20:10:00|2981.3|2978.3|2979.6|2976.6|2981.3|2978.3|2978.2|2975.2|314
1736885700000|2025-01-14 20:15:00|2979.4|2976.4|2980.5|2977.5|2981|2978|2979|2976.4|225
1736886000000|2025-01-14 20:20:00|2980.7|2977.7|2983.1|2980.1|2983.1|2980.1|2980.5|2977.5|165
1736886300000|2025-01-14 20:25:00|2982.8|2979.8|2985.4|2983.4|2985.8|2983.4|2982.4|2979.8|219
1736886600000|2025-01-14 20:30:00|2985.2|2983.2|2986.1|2983.1|2986.4|2983.4|2984.9|2981.9|211
1736886900000|2025-01-14 20:35:00|2986.3|2983.3|2983.5|2981.5|2987.4|2984.4|2983.4|2981.4|176
1736887200000|2025-01-14 20:40:00|2983.4|2981.4|2986.2|2983.2|2986.6|2983.8|2983.4|2981|144
1736887500000|2025-01-14 20:45:00|2986.3|2983.3|2987.5|2984.5|2988.1|2986.1|2986.2|2983.2|170
1736887800000|2025-01-14 20:50:00|2987.8|2984.8|2991|2988|2991.5|2988.5|2987.8|2984.8|210
1736888100000|2025-01-14 20:55:00|2990.9|2987.9|2990.7|2987.7|2991.2|2988.8|2989|2986.3|382
1736888400000|2025-01-14 21:00:00|2990.3|2988.3|2990.8|2987.8|2991.9|2989.6|2989.9|2987.4|94
1736888700000|2025-01-14 21:05:00|2991|2988|2991.1|2988.1|2991.5|2988.5|2990.6|2987.6|52
1736889000000|2025-01-14 21:10:00|2991|2988|2990.4|2987.4|2991|2988|2989.9|2986.9|23
1736889300000|2025-01-14 21:15:00|2990.5|2987.5|2990.6|2987.6|2991.5|2988.5|2990|2987|41
1736889600000|2025-01-14 21:20:00|2991.3|2988.3|2992.1|2989.1|2992.6|2989.6|2990.2|2987.2|72
1736889900000|2025-01-14 21:25:00|2992|2989|2991.4|2988.4|2992.6|2989.6|2991.3|2988.3|70
1736890200000|2025-01-14 21:30:00|2991.2|2988.2|2991.6|2988.6|2992.5|2989.5|2991|2988|41
1736890500000|2025-01-14 21:35:00|2991.9|2988.9|2992.4|2989.4|2992.4|2989.4|2991.5|2988.5|22
1736890800000|2025-01-14 21:40:00|2992.1|2989.1|2991.6|2988.6|2992.3|2989.3|2991.2|2988.2|40
1736891100000|2025-01-14 21:45:00|2991.5|2988.5|2991.2|2988.2|2991.6|2988.6|2990.8|2987.8|16
1736891400000|2025-01-14 21:50:00|2991.4|2988.4|2992.3|2989.3|2992.8|2989.8|2991.1|2988.1|51
1736891700000|2025-01-14 21:55:00|2992.5|2989.5|2991.8|2988.8|2993.4|2989.5|2991.3|2986.9|97
1736895600000|2025-01-14 23:00:00|2991.4|2988.4|2990.9|2987.9|2991.7|2988.7|2990.7|2987.7|34
1736895900000|2025-01-14 23:05:00|2991|2988|2990.9|2987.9|2991.9|2988.9|2990.2|2986.4|91
1736896200000|2025-01-14 23:10:00|2991.2|2988.2|2990.8|2987.8|2991.9|2988.8|2990.2|2986.7|95
1736896500000|2025-01-14 23:15:00|2990.9|2987.9|2990.9|2987.9|2992.1|2989.1|2990.7|2987.7|51
1736896800000|2025-01-14 23:20:00|2991|2988|2990.2|2987.2|2991.7|2988.7|2990.1|2987.1|43
1736897100000|2025-01-14 23:25:00|2990.3|2987.3|2987.5|2984.5|2990.3|2987.3|2987.3|2984.3|34
1736897400000|2025-01-14 23:30:00|2987.9|2984.9|2987.9|2984.9|2988.5|2985.5|2987.4|2984.4|36
1736897700000|2025-01-14 23:35:00|2987.8|2984.8|2987.2|2984.2|2988.7|2985.7|2987.2|2984.2|30
1736898000000|2025-01-14 23:40:00|2987.3|2984.3|2986.3|2983.3|2987.3|2984.3|2986.1|2983.1|33
1736898300000|2025-01-14 23:45:00|2986.4|2983.4|2985.1|2982.1|2986.4|2983.4|2985.1|2982.1|20
1736898600000|2025-01-14 23:50:00|2985.2|2982.2|2985.1|2982.1|2985.4|2982.4|2983.9|2980.9|55
1736898900000|2025-01-14 23:55:00|2985.2|2982.2|2986.5|2983.5|2986.9|2983.9|2985.2|2982.2|51
1736899200000|2025-01-15 00:00:00|2986.4|2983.4|2986.2|2983.2|2987.1|2984.1|2986.1|2983.1|67
1736899500000|2025-01-15 00:05:00|2986.1|2983.1|2984.8|2981.8|2986.6|2983.6|2984.8|2981.8|57
1736899800000|2025-01-15 00:10:00|2984.7|2981.7|2985.9|2982.9|2986.3|2983.3|2984.6|2981.6|39
1736900100000|2025-01-15 00:15:00|2985.8|2982.8|2985.3|2982.3|2985.8|2982.8|2984.8|2981.8|36
1736900400000|2025-01-15 00:20:00|2984.8|2981.8|2984.4|2981.4|2985.5|2982.5|2984.3|2981.3|44
1736900700000|2025-01-15 00:25:00|2984.3|2981.3|2982.8|2979.8|2984.4|2981.4|2982.8|2979.8|30
1736901000000|2025-01-15 00:30:00|2982.6|2979.6|2980.9|2977.9|2982.6|2979.6|2980.6|2977.6|41
1736901300000|2025-01-15 00:35:00|2980.7|2977.7|2980.9|2977.9|2981.1|2978.1|2979.8|2976.8|41
1736901600000|2025-01-15 00:40:00|2981|2978|2979.8|2976.8|2981.3|2978.3|2979.5|2976.5|40
1736901900000|2025-01-15 00:45:00|2979.7|2976.7|2980.8|2978.8|2981.7|2979.3|2979.4|2976.4|50
1736902200000|2025-01-15 00:50:00|2980.9|2978.9|2984|2981|2984.1|2981.1|2980.9|2978.9|40
1736902500000|2025-01-15 00:55:00|2984.1|2981.1|2981.2|2978.2|2984.6|2981.6|2981.2|2978.2|76
1736902800000|2025-01-15 01:00:00|2980.6|2977.6|2981|2978|2984|2981|2979|2976|285
1736903100000|2025-01-15 01:05:00|2980.9|2977.9|2978.5|2975.5|2981.6|2978.6|2978.5|2975.5|123
1736903400000|2025-01-15 01:10:00|2978.6|2975.6|2979.8|2976.8|2980.8|2977.8|2977.8|2974.8|113
1736903700000|2025-01-15 01:15:00|2979.7|2976.7|2979.2|2976.2|2979.8|2976.8|2978.1|2975.1|101
1736904000000|2025-01-15 01:20:00|2979.3|2976.3|2979.8|2976.8|2980.4|2977.4|2979.1|2976.1|61
1736904300000|2025-01-15 01:25:00|2980.3|2977.3|2979.5|2976.5|2980.4|2977.4|2978.9|2975.9|88
1736904600000|2025-01-15 01:30:00|2979.4|2976.4|2980.7|2977.7|2981.7|2978.7|2978.5|2975.5|162
1736904900000|2025-01-15 01:35:00|2980.9|2977.9|2981.8|2978.8|2983.5|2980.5|2980.2|2977.2|179
1736905200000|2025-01-15 01:40:00|2981.7|2978.7|2979.9|2976.9|2982.1|2979.1|2979.8|2976.8|145
1736905500000|2025-01-15 01:45:00|2979.8|2976.8|2980|2977|2980.5|2977.5|2979|2976|129
1736905800000|2025-01-15 01:50:00|2980.3|2977.3|2979.5|2976.5|2980.7|2977.7|2978.7|2975.7|66
1736906100000|2025-01-15 01:55:00|2979.3|2976.3|2977.5|2974.5|2979.7|2976.7|2976.9|2973.9|147
1736906400000|2025-01-15 02:00:00|2977.6|2974.6|2977.6|2974.6|2978.4|2975.4|2976.7|2973.7|181
1736906700000|2025-01-15 02:05:00|2977.8|2974.8|2983.9|2980.9|2984.2|2981.2|2977.1|2974.1|189
1736907000000|2025-01-15 02:10:00|2984.2|2981.2|2983.7|2980.7|2984.8|2981.8|2982.8|2979.8|135
1736907300000|2025-01-15 02:15:00|2983.9|2980.9|2986.1|2983.1|2986.6|2983.6|2983.6|2980.6|85
1736907600000|2025-01-15 02:20:00|2985.9|2982.9|2984|2981|2985.9|2982.9|2983.1|2980.1|143
1736907900000|2025-01-15 02:25:00|2983.8|2980.8|2983.9|2980.9|2985.8|2982.8|2983.7|2980.7|102
1736908200000|2025-01-15 02:30:00|2984|2981|2977.2|2974.2|2984.4|2981.4|2977|2974|275
1736908500000|2025-01-15 02:35:00|2977.4|2974.4|2976.9|2973.9|2978.7|2975.7|2976.3|2973.3|331
1736908800000|2025-01-15 02:40:00|2976.5|2973.5|2978.1|2975.1|2978.4|2975.4|2975.8|2972.8|121
1736909100000|2025-01-15 02:45:00|2978.4|2975.4|2984.6|2979.4|2985.1|2982.1|2978.4|2975.4|214
1736909400000|2025-01-15 02:50:00|2983.8|2980.8|2984.1|2981.1|2985.7|2981.6|2983|2979.1|232
1736909700000|2025-01-15 02:55:00|2984|2981|2985.5|2982.5|2986.8|2983.8|2983.8|2980.8|269
1736910000000|2025-01-15 03:00:00|2985.8|2982.8|2986|2983|2986.8|2983.8|2984.1|2981.1|140
1736910300000|2025-01-15 03:05:00|2985.9|2982.9|2982.9|2979.9|2986.3|2983.3|2982.7|2979.7|145
1736910600000|2025-01-15 03:10:00|2983|2980|2985|2979.8|2985.1|2981.2|2982.6|2979.3|206
1736910900000|2025-01-15 03:15:00|2983.8|2980.8|2984|2981|2986.3|2982.3|2982.8|2978.9|226
1736911200000|2025-01-15 03:20:00|2984.2|2981.2|2988.3|2983.2|2988.9|2985.1|2984.2|2980.3|221
1736911500000|2025-01-15 03:25:00|2987.1|2984.1|2988.2|2985.2|2990|2986.4|2987|2982.9|202
1736911800000|2025-01-15 03:30:00|2988.3|2985.3|2987.1|2984.1|2988.3|2985.3|2986.5|2983.5|55
1736912100000|2025-01-15 03:35:00|2987.2|2984.2|2988.1|2985.1|2988.2|2985.2|2987.1|2984.1|30
1736912400000|2025-01-15 03:40:00|2988.2|2985.2|2987.3|2984.3|2988.5|2985.5|2987.3|2984.3|26
1736912700000|2025-01-15 03:45:00|2987.5|2984.5|2987.8|2984.8|2988.1|2985.1|2987.3|2984.3|42
1736913000000|2025-01-15 03:50:00|2988|2985|2987.6|2984.6|2988.3|2985.3|2987.5|2984.5|28
1736913300000|2025-01-15 03:55:00|2987.5|2984.5|2987.4|2984.4|2987.9|2984.9|2987.2|2984.2|25
1736913600000|2025-01-15 04:00:00|2987.3|2984.3|2984.1|2981.1|2987.3|2984.3|2983.9|2980.9|44
1736913900000|2025-01-15 04:05:00|2984.3|2981.3|2983.6|2980.6|2984.9|2981.9|2983.4|2980.4|70
1736914200000|2025-01-15 04:10:00|2983.5|2980.5|2984.3|2981.3|2985.4|2982.4|2983.3|2980.3|40
1736914500000|2025-01-15 04:15:00|2984.5|2981.5|2984.2|2981.2|2985.1|2982.1|2984|2981|52
1736914800000|2025-01-15 04:20:00|2984.1|2981.1|2985.8|2982.8|2987|2984|2983.6|2980.6|69
1736915100000|2025-01-15 04:25:00|2985.6|2982.6|2984.1|2981.1|2985.8|2982.8|2984.1|2981.1|50
1736915400000|2025-01-15 04:30:00|2984.3|2981.3|2985.9|2982.9|2986.3|2983.3|2984.3|2981.3|44
1736915700000|2025-01-15 04:35:00|2985.7|2982.7|2984.2|2981.2|2985.7|2982.7|2984.1|2981.1|24
1736916000000|2025-01-15 04:40:00|2983.9|2980.9|2982.3|2979.3|2983.9|2980.9|2982.1|2979.1|23
1736916300000|2025-01-15 04:45:00|2982.5|2979.5|2982.8|2979.8|2983|2980|2982.1|2979.1|32
1736916600000|2025-01-15 04:50:00|2982.7|2979.7|2981.3|2978.3|2982.7|2979.7|2980.7|2977.7|26
1736916900000|2025-01-15 04:55:00|2981.8|2978.8|2982.5|2979.5|2983|2980|2981.2|2978.2|27
1736917200000|2025-01-15 05:00:00|2982.4|2979.4|2982.4|2979.4|2983.2|2980.2|2981.6|2978.6|89
1736917500000|2025-01-15 05:05:00|2982.6|2979.6|2981.4|2978.4|2982.6|2979.6|2980.6|2977.6|52
1736917800000|2025-01-15 05:10:00|2981.7|2978.7|2981.2|2978.2|2981.7|2978.7|2979.9|2976.9|74
1736918100000|2025-01-15 05:15:00|2981.1|2978.1|2981.2|2978.2|2981.9|2978.9|2980.9|2977.9|60
1736918400000|2025-01-15 05:20:00|2981.1|2978.1|2982.2|2979.2|2982.5|2979.5|2981.1|2978.1|72
1736918700000|2025-01-15 05:25:00|2982.4|2979.4|2982.5|2979.5|2983.1|2980.1|2981.7|2978.7|96
1736919000000|2025-01-15 05:30:00|2983.4|2980.4|2984.6|2981.6|2986|2983|2983.4|2980.4|313
1736919300000|2025-01-15 05:35:00|2984.5|2981.5|2985.3|2982.3|2986.8|2983.8|2984.3|2981.3|335
1736919600000|2025-01-15 05:40:00|2985.1|2982.1|2986.6|2983.6|2987.6|2984.6|2985.1|2982.1|302
1736919900000|2025-01-15 05:45:00|2986.8|2983.8|2987.2|2984.2|2988.1|2985.1|2986.6|2983.6|206
1736920200000|2025-01-15 05:50:00|2987.1|2984.1|2988.3|2985.3|2988.3|2985.3|2986.3|2983.3|201
1736920500000|2025-01-15 05:55:00|2988.1|2985.1|2987.5|2984.5|2990.2|2987.2|2987.3|2984.3|170
1736920800000|2025-01-15 06:00:00|2987.7|2984.7|2986.8|2983.8|2989|2986|2986.6|2983.6|101
1736921100000|2025-01-15 06:05:00|2986.6|2983.6|2984.8|2981.8|2987.4|2984.4|2984.6|2981.6|179
1736921400000|2025-01-15 06:10:00|2984.5|2981.5|2984.3|2981.3|2986.2|2983.2|2984.1|2981.1|161
1736921700000|2025-01-15 06:15:00|2984.5|2981.5|2987|2984|2987.5|2984.5|2984|2981|133
1736922000000|2025-01-15 06:20:00|2987.2|2984.2|2992|2989|2992.8|2989.8|2986.9|2983.9|188
1736922300000|2025-01-15 06:25:00|2992.1|2989.1|2990.6|2987.6|2992.3|2989.3|2989.9|2986.8|212
1736922600000|2025-01-15 06:30:00|2990.6|2987.6|2993.7|2990.7|2993.9|2990.9|2990.6|2987.6|89
1736922900000|2025-01-15 06:35:00|2993.8|2990.8|2995|2992|2995.7|2992.7|2993.3|2990.3|97
1736923200000|2025-01-15 06:40:00|2994.9|2991.9|2999|2996|2999.9|2996.9|2994.7|2991.7|128
1736923500000|2025-01-15 06:45:00|2999.2|2996.2|2997.4|2994.4|3000.6|2997.6|2996.1|2993.1|136
1736923800000|2025-01-15 06:50:00|2997.3|2994.3|2996.4|2993.4|2998.8|2995.8|2995.4|2992.4|104
1736924100000|2025-01-15 06:55:00|2996.5|2993.5|2997|2994|2997.8|2994.8|2995.3|2992.3|79
1736924400000|2025-01-15 07:00:00|2996.8|2993.8|2995.2|2992.2|2997.6|2994.6|2994.4|2991.4|242
1736924700000|2025-01-15 07:05:00|2995.3|2992.3|2994.3|2991.3|2996|2993|2993.4|2990.4|226
1736925000000|2025-01-15 07:10:00|2994|2991|2994.4|2991.4|2995.2|2992.2|2993.3|2990.3|149
1736925300000|2025-01-15 07:15:00|2994.8|2991.8|2995|2992|2995.5|2992.5|2993|2990|148
1736925600000|2025-01-15 07:20:00|2995.1|2992.1|2997.1|2994.1|2997.9|2994.9|2994.9|2991.9|119
1736925900000|2025-01-15 07:25:00|2996.9|2993.9|2997.9|2994.9|2999.3|2996.3|2996.1|2993.1|177
1736926200000|2025-01-15 07:30:00|2998.5|2995.5|2998.3|2995.3|2999.3|2996.3|2997.4|2994.4|158
1736926500000|2025-01-15 07:35:00|2998.1|2995.1|2999.4|2996.4|3000|2997|2998.1|2995.1|106
1736926800000|2025-01-15 07:40:00|2999.6|2996.6|3002.5|2999.5|3006.5|3003.5|2999.4|2996.4|183
1736927100000|2025-01-15 07:45:00|3002.3|2999.3|3001|2998|3002.8|3000.7|3000.9|2998|122
1736927400000|2025-01-15 07:50:00|3001.1|2998.1|3000.9|2997.9|3002.2|2999.2|2999.9|2996.9|99
1736927700000|2025-01-15 07:55:00|3001|2998|3001.6|2998.6|3002.1|2999.1|2999.3|2996.3|124
1736928000000|2025-01-15 08:00:00|3001.5|2998.5|3003.2|3000.2|3003.5|3000.5|2999.4|2996.4|211
1736928300000|2025-01-15 08:05:00|3003.3|3000.3|3008.7|3005.7|3009.4|3006.4|3003.3|3000.3|251
1736928600000|2025-01-15 08:10:00|3008.9|3005.9|3006.3|3003.3|3009.9|3006.9|3005.2|3002.2|193
1736928900000|2025-01-15 08:15:00|3005.7|3002.7|3007.6|3004.6|3009|3006|3004.7|3001.7|199
1736929200000|2025-01-15 08:20:00|3007.4|3004.4|3010.2|3007.2|3011|3008|3005.6|3002.6|173
1736929500000|2025-01-15 08:25:00|3010.3|3007.3|3009|3006|3011.1|3008.1|3008.1|3005.1|169
1736929800000|2025-01-15 08:30:00|3009.2|3006.2|3006.6|3003.6|3010.3|3007.3|3006.1|3003.1|149
1736930100000|2025-01-15 08:35:00|3006.5|3003.5|3008|3005|3009.3|3006.3|3006.2|3003.2|171
1736930400000|2025-01-15 08:40:00|3008.1|3005.1|3007.3|3004.3|3008.3|3005.3|3005.3|3002.3|189
1736930700000|2025-01-15 08:45:00|3006.9|3004.9|3006.9|3004.9|3008.2|3005.7|3006.6|3004|160
1736931000000|2025-01-15 08:50:00|3006.8|3004.8|3004.1|3001.1|3007.1|3005.1|3004|3001|91
1736931300000|2025-01-15 08:55:00|3004.2|3001.2|3005.9|3002.9|3005.9|3002.9|3004|3001|124
1736931600000|2025-01-15 09:00:00|3005.6|3002.6|3004.1|3001.1|3006|3003|3001.8|2998.8|106
1736931900000|2025-01-15 09:05:00|3003.9|3000.9|3003.9|3000.9|3004.9|3001.9|3002.9|2999.9|107
1736932200000|2025-01-15 09:10:00|3003.7|3000.7|3006|3003|3006.7|3003.7|3003.7|3000.7|93
1736932500000|2025-01-15 09:15:00|3006.1|3003.1|3009.5|3006.5|3010.3|3007.3|3005.8|3002.8|176
1736932800000|2025-01-15 09:20:00|3009.7|3006.7|3008.5|3005.5|3011.4|3008.4|3008.5|3005.5|164
1736933100000|2025-01-15 09:25:00|3008.7|3005.7|3009.2|3006.2|3009.7|3006.7|3006.8|3003.8|166
1736933400000|2025-01-15 09:30:00|3009.3|3006.3|3010.9|3007.9|3011.2|3008.2|3009.2|3006.2|89
1736933700000|2025-01-15 09:35:00|3011|3008|3013.3|3010.3|3014.8|3011.8|3010.9|3007.9|166
1736934000000|2025-01-15 09:40:00|3013.4|3010.4|3015.1|3012.1|3015.2|3012.2|3013|3010|189
1736934300000|2025-01-15 09:45:00|3015|3012|3013.3|3010.3|3016.1|3013.1|3012.6|3009.6|226
1736934600000|2025-01-15 09:50:00|3013.1|3010.1|3013.3|3010.3|3013.3|3010.3|3012.2|3009.2|141
1736934900000|2025-01-15 09:55:00|3013.5|3010.5|3012.8|3009.8|3014.7|3011.9|3012.1|3009.1|190
1736935200000|2025-01-15 10:00:00|3013|3010|3010.1|3007.1|3013.3|3010.3|3009|3006|284
1736935500000|2025-01-15 10:05:00|3009.9|3006.9|3008|3005|3011.2|3008.2|3007.9|3004.9|119
1736935800000|2025-01-15 10:10:00|3008.2|3005.2|3008.9|3005.9|3009.1|3006.1|3007.7|3004.7|138
1736936100000|2025-01-15 10:15:00|3008.8|3005.8|3007.6|3004.6|3009.7|3006.7|3006.8|3003.8|189
1736936400000|2025-01-15 10:20:00|3007.8|3004.8|3007.9|3004.9|3008.2|3005.2|3006.2|3003.2|111
1736936700000|2025-01-15 10:25:00|3008.1|3005.1|3006.9|3003.9|3008.8|3005.8|3006.7|3003.7|169
1736937000000|2025-01-15 10:30:00|3006.7|3003.7|3010.3|3007.3|3010.4|3007.4|3006.7|3003.7|97
1736937300000|2025-01-15 10:35:00|3010.7|3007.7|3011.5|3008.5|3013.7|3010.7|3010.6|3007.6|130
1736937600000|2025-01-15 10:40:00|3011.6|3008.6|3008|3005|3011.6|3008.6|3007.5|3004.5|96
1736937900000|2025-01-15 10:45:00|3008.2|3005.2|3010.7|3007.7|3010.9|3007.9|3008.1|3005.1|116
1736938200000|2025-01-15 10:50:00|3010.8|3007.8|3006.2|3003.2|3011.3|3008.3|3006.2|3003.2|139
1736938500000|2025-01-15 10:55:00|3006.1|3003.1|3008.8|3005.8|3009|3006|3004.6|3001.6|142
1736938800000|2025-01-15 11:00:00|3008.9|3005.9|3010.3|3007.3|3011.5|3008.5|3008.8|3005.8|169
1736939100000|2025-01-15 11:05:00|3010.4|3007.4|3009.9|3006.9|3012.3|3009.3|3009.2|3006.2|128
1736939400000|2025-01-15 11:10:00|3010.1|3007.1|3008.7|3005.7|3010.5|3007.5|3008.4|3005.4|128
1736939700000|2025-01-15 11:15:00|3008.6|3005.6|3005.5|3002.5|3008.8|3005.8|3005.4|3002.4|177
1736940000000|2025-01-15 11:20:00|3005.3|3002.3|3006.4|3003.4|3007.3|3004.3|3004.7|3001.7|173
1736940300000|2025-01-15 11:25:00|3006.3|3003.3|3006.1|3003.1|3007.6|3004.6|3005.2|3002.2|125
1736940600000|2025-01-15 11:30:00|3006.2|3003.2|3001.9|2998.9|3006.7|3003.7|3001.9|2998.9|145
1736940900000|2025-01-15 11:35:00|3002.1|2999.1|2999.8|2996.8|3002.1|2999.1|2999.2|2996.2|115
1736941200000|2025-01-15 11:40:00|3000|2997|3003.2|3000.2|3004.3|3001.3|2999.3|2996.3|187
1736941500000|2025-01-15 11:45:00|3002.7|2999.7|3005.6|3002.6|3006.1|3003.1|3002.6|2999.6|159
1736941800000|2025-01-15 11:50:00|3005.5|3002.5|3006.1|3003.1|3006.6|3003.6|3004.1|3001.1|127
1736942100000|2025-01-15 11:55:00|3006|3003|3006.1|3003.1|3007.3|3004.3|3005.4|3002.4|127
1736942400000|2025-01-15 12:00:00|3006|3003|3001.2|2998.2|3006|3003|3000.6|2997.6|152
1736942700000|2025-01-15 12:05:00|3001.3|2998.3|3001.7|2998.7|3002.6|2999.6|3000.1|2997.1|186
1736943000000|2025-01-15 12:10:00|3001.6|2998.6|3000.7|2997.7|3003|3000|3000.4|2997.4|130
1736943300000|2025-01-15 12:15:00|3000.1|2997.1|3000.9|2997.9|3002.4|2999.4|3000.1|2997.1|162
1736943600000|2025-01-15 12:20:00|3000.6|2997.6|2998.6|2992.6|3001.1|2997.6|2997.1|2991.1|213
1736943900000|2025-01-15 12:25:00|2998.3|2991.8|2997.5|2994.5|2999|2994.8|2996.3|2991.2|142
1736944200000|2025-01-15 12:30:00|2997.5|2994.5|2996.2|2993.2|2997.6|2994.6|2995.8|2992.8|32
1736944500000|2025-01-15 12:35:00|2996|2993|2997.6|2994.6|2997.7|2994.7|2996|2993|47
1736944800000|2025-01-15 12:40:00|2997.7|2994.7|2998.2|2995.2|2998.2|2995.2|2996.9|2993.9|35
1736945100000|2025-01-15 12:45:00|2997.6|2994.6|2998.4|2995.4|2999|2996|2995.2|2992.2|100
1736945400000|2025-01-15 12:50:00|2999|2996|2997.1|2994.1|2999.9|2996.9|2997.1|2994.1|76
1736945700000|2025-01-15 12:55:00|2996.8|2993.8|2993|2990|2997.4|2994.4|2992.1|2989.1|151
1736946000000|2025-01-15 13:00:00|2993.3|2990.3|2992.9|2990.9|2995.3|2992.3|2988.7|2985.7|419
1736946300000|2025-01-15 13:05:00|2992.8|2990.8|2993.4|2991.4|2995.8|2993.8|2992.5|2990.5|334
1736946600000|2025-01-15 13:10:00|2993.5|2991.5|2998.6|2995.6|2999.8|2996.8|2993.5|2991.5|303
1736946900000|2025-01-15 13:15:00|2999.2|2996.2|3000|2997|3000.9|2997.9|2998.5|2995.5|213
1736947200000|2025-01-15 13:20:00|2999.7|2996.7|2997.2|2994.2|2999.7|2996.7|2994.7|2991.7|254
1736947500000|2025-01-15 13:25:00|2996.9|2993.9|3001.2|2992.2|3001.2|2997.6|2995.8|2988.1|298
1736947800000|2025-01-15 13:30:00|3004.9|2995.9|3007.5|3004.5|3023.9|3018.8|3004.8|2995.9|1249
1736948100000|2025-01-15 13:35:00|3007.2|3004.2|3012.3|3009.3|3017.5|3014.5|3004.6|3001.6|887
1736948400000|2025-01-15 13:40:00|3012.2|3009.2|3011|3008|3014.3|3011.3|3006.8|3003.8|781
1736948700000|2025-01-15 13:45:00|3010.8|3007.8|3021.2|3018.2|3024.9|3021.9|3009.5|3006.5|756
1736949000000|2025-01-15 13:50:00|3021.3|3018.3|3021.5|3018.5|3025.7|3022.7|3017.7|3014.7|800
1736949300000|2025-01-15 13:55:00|3021.6|3018.6|3033.2|3030.2|3034.7|3031.7|3020.5|3017.5|738
1736949600000|2025-01-15 14:00:00|3033|3030|3035.4|3032.4|3040.9|3037.9|3032.9|3029.9|861
1736949900000|2025-01-15 14:05:00|3035.3|3032.3|3026.9|3023.9|3035.3|3032.3|3024.6|3021.6|669
1736950200000|2025-01-15 14:10:00|3027.1|3024.1|3026.4|3023.4|3030|3027|3024.6|3021.6|611
1736950500000|2025-01-15 14:15:00|3026.3|3023.3|3030.5|3027.5|3033.3|3030.3|3024.5|3021.5|599
1736950800000|2025-01-15 14:20:00|3030.4|3027.4|3038|3035|3038.1|3035.1|3027.5|3024.5|518
1736951100000|2025-01-15 14:25:00|3038.1|3035.1|3042.7|3039.7|3043.6|3040.6|3038.1|3035.1|537
1736951400000|2025-01-15 14:30:00|3042.9|3039.9|3027.4|3024.4|3044.5|3041.5|3026.5|3023.5|811
1736951700000|2025-01-15 14:35:00|3027.9|3024.9|3030.5|3027.5|3032.4|3029.4|3017.1|3014.1|1169
1736952000000|2025-01-15 14:40:00|3030.4|3027.4|3031.9|3028.9|3041.8|3038.8|3030.4|3027.4|754
1736952300000|2025-01-15 14:45:00|3032|3029|3033.3|3030.3|3035.3|3032.3|3025.6|3022.6|943
1736952600000|2025-01-15 14:50:00|3033.4|3030.4|3035.8|3032.8|3041|3038|3033.3|3030.3|657
1736952900000|2025-01-15 14:55:00|3035.7|3032.7|3030.3|3027.3|3037|3034|3028.4|3025.4|665
1736953200000|2025-01-15 15:00:00|3030|3027|3018.8|3015.8|3030.8|3027.8|3017.8|3014.8|1074
1736953500000|2025-01-15 15:05:00|3018.6|3015.6|3023.5|3020.5|3026.6|3023.6|3018.6|3015.6|740
1736953800000|2025-01-15 15:10:00|3024.5|3021.5|3028.8|3025.8|3031.4|3028.4|3023.2|3020.2|761
1736954100000|2025-01-15 15:15:00|3028.6|3025.6|3030.6|3027.6|3034.8|3031.8|3026.7|3023.7|693
1736954400000|2025-01-15 15:20:00|3030.8|3027.8|3035.5|3032.5|3038.1|3035.1|3029|3026|597
1736954700000|2025-01-15 15:25:00|3035.4|3032.4|3036.6|3033.6|3040.2|3037.2|3034.5|3031.5|480
1736955000000|2025-01-15 15:30:00|3036.7|3033.7|3035.1|3032.1|3036.7|3033.7|3030.9|3028|462
1736955300000|2025-01-15 15:35:00|3034.8|3031.8|3033.8|3031.8|3036.2|3033.2|3030.4|3027.4|382
1736955600000|2025-01-15 15:40:00|3033.7|3031.7|3034.4|3031.4|3035.4|3032.4|3029.3|3026.3|314
1736955900000|2025-01-15 15:45:00|3033.3|3030.3|3032.8|3029.8|3034.8|3031.8|3029.7|3026.7|403
1736956200000|2025-01-15 15:50:00|3032.9|3029.9|3028.9|3025.9|3033|3030|3027.6|3024.6|310
1736956500000|2025-01-15 15:55:00|3029.1|3026.1|3030.9|3027.9|3032.1|3030|3029.1|3026.1|367
1736956800000|2025-01-15 16:00:00|3031|3028|3037.6|3035.6|3037.8|3035.6|3030.2|3027.8|281
1736957100000|2025-01-15 16:05:00|3037.5|3035.5|3032.2|3029.2|3038.8|3036.3|3031.7|3029|292
1736957400000|2025-01-15 16:10:00|3032.3|3029.3|3036.6|3033.6|3036.7|3033.7|3031|3028|276
1736957700000|2025-01-15 16:15:00|3036.5|3033.5|3040.7|3037.7|3042.1|3039.5|3036.3|3033.5|313
1736958000000|2025-01-15 16:20:00|3040.8|3037.8|3041.7|3038.7|3048.4|3045.4|3040.3|3037.6|399
1736958300000|2025-01-15 16:25:00|3041.8|3038.8|3040.3|3037.3|3042.9|3039.9|3038.6|3035.6|433
1736958600000|2025-01-15 16:30:00|3040.2|3037.2|3033.6|3030.6|3040.5|3037.5|3033.2|3030.2|610
1736958900000|2025-01-15 16:35:00|3033.5|3030.5|3039.7|3036.7|3039.7|3036.7|3032.9|3029.9|301
1736959200000|2025-01-15 16:40:00|3039.8|3036.8|3042.5|3039.5|3042.6|3040.2|3038.5|3035.5|267
1736959500000|2025-01-15 16:45:00|3042.6|3039.6|3048.6|3045.6|3049.1|3046.1|3042.4|3039.4|252
1736959800000|2025-01-15 16:50:00|3048.8|3045.8|3048.7|3045.7|3050.4|3047.4|3047.2|3044.2|390
1736960100000|2025-01-15 16:55:00|3048.5|3045.5|3050.3|3047.3|3051.8|3048.8|3048.5|3045.5|357
1736960400000|2025-01-15 17:00:00|3050.6|3047.6|3054|3051|3054|3051.9|3049.9|3046.9|248
1736960700000|2025-01-15 17:05:00|3054.2|3051.2|3057|3054|3058.4|3055.5|3054|3051|347
1736961000000|2025-01-15 17:10:00|3057.4|3054.4|3060.1|3057.1|3064|3061|3057.4|3054.4|505
1736961300000|2025-01-15 17:15:00|3059.9|3056.9|3055.1|3053.1|3059.9|3056.9|3054.1|3052.1|388
1736961600000|2025-01-15 17:20:00|3055|3053|3056.2|3053.2|3057.8|3055.1|3055|3052.3|204
1736961900000|2025-01-15 17:25:00|3056.6|3053.6|3059.6|3056.6|3061.3|3058.3|3056.2|3053.2|264
1736962200000|2025-01-15 17:30:00|3059.7|3056.7|3062.9|3059.9|3063.5|3060.5|3058.6|3056.2|228
1736962500000|2025-01-15 17:35:00|3062.8|3059.8|3061.2|3058.2|3063.6|3060.6|3058.4|3056|205
1736962800000|2025-01-15 17:40:00|3061.3|3058.3|3062.1|3059.1|3064.6|3061.8|3061.2|3058.2|172
1736963100000|2025-01-15 17:45:00|3062.1|3059.1|3062.4|3060.4|3063.9|3060.9|3060|3058|227
1736963400000|2025-01-15 17:50:00|3062.5|3060.5|3060.6|3057.6|3062.7|3060.7|3059.6|3057.4|273
1736963700000|2025-01-15 17:55:00|3060.5|3057.5|3061.2|3058.2|3061.6|3058.6|3059.1|3056.1|343
1736964000000|2025-01-15 18:00:00|3061.3|3058.3|3063|3060|3063.2|3060.2|3060.4|3057.4|192
1736964300000|2025-01-15 18:05:00|3063.3|3060.3|3064.6|3061.6|3066.2|3063.2|3062.5|3059.5|159
1736964600000|2025-01-15 18:10:00|3064.1|3061.1|3067.1|3064.1|3069.2|3066.2|3063.7|3060.7|181
1736964900000|2025-01-15 18:15:00|3066.7|3063.7|3067.2|3064.2|3068.3|3065.3|3064.8|3061.8|408
1736965200000|2025-01-15 18:20:00|3067.3|3064.3|3060.8|3057.8|3068.3|3065.3|3060.8|3057.8|412
1736965500000|2025-01-15 18:25:00|3060.7|3057.7|3062|3059|3063|3060|3060.4|3057.4|209
1736965800000|2025-01-15 18:30:00|3062.1|3059.1|3063.3|3060.3|3064.3|3061.3|3061.9|3058.9|95
1736966100000|2025-01-15 18:35:00|3063.4|3060.4|3061.3|3059.3|3063.4|3060.4|3059.9|3056.9|244
1736966400000|2025-01-15 18:40:00|3061.1|3059.1|3059.6|3056.6|3063.3|3060.3|3059.5|3056.5|188
1736966700000|2025-01-15 18:45:00|3059.7|3056.7|3057.8|3054.8|3060|3057|3057.6|3054.6|74
1736967000000|2025-01-15 18:50:00|3057.9|3054.9|3060.4|3057.4|3061.8|3058.8|3057.7|3054.7|124
1736967300000|2025-01-15 18:55:00|3060.3|3057.3|3063.3|3060.3|3063.3|3060.3|3059.6|3056.6|110
1736967600000|2025-01-15 19:00:00|3063.1|3060.1|3066.4|3063.4|3067.3|3064.5|3062.9|3059.9|212
1736967900000|2025-01-15 19:05:00|3066.3|3063.3|3065.8|3063.8|3067.5|3065.5|3065.2|3062.7|174
1736968200000|2025-01-15 19:10:00|3066|3064|3067.1|3065.1|3068.2|3065.7|3065|3063|213
1736968500000|2025-01-15 19:15:00|3068|3065|3069|3066|3069.3|3066.3|3067|3064|102
1736968800000|2025-01-15 19:20:00|3068.8|3065.8|3068.2|3065.2|3070.6|3067.6|3067.2|3064.8|126
1736969100000|2025-01-15 19:25:00|3068.3|3065.3|3069.1|3066.1|3069.2|3066.2|3068|3065|77
1736969400000|2025-01-15 19:30:00|3069|3066|3068.9|3065.9|3069|3066|3066.7|3063.7|193
1736969700000|2025-01-15 19:35:00|3068.8|3065.8|3068.9|3066.9|3069.6|3067.6|3068.8|3065.8|58
1736970000000|2025-01-15 19:40:00|3069|3067|3067.1|3065.1|3069.6|3067.6|3067.1|3064.7|87
1736970300000|2025-01-15 19:45:00|3067.2|3065.2|3068.9|3065.9|3068.9|3066.4|3065.5|3063.5|68
1736970600000|2025-01-15 19:50:00|3068.8|3065.8|3068.8|3065.8|3069.2|3066.5|3068.1|3065.1|60
1736970900000|2025-01-15 19:55:00|3068.9|3065.9|3068.1|3065.1|3069.2|3066.2|3067.1|3064.9|60
1736971200000|2025-01-15 20:00:00|3067.9|3064.9|3068.7|3065.7|3068.8|3066.3|3066.7|3063.7|64
1736971500000|2025-01-15 20:05:00|3069|3066|3069.6|3066.6|3070.9|3068.2|3069|3066|107
1736971800000|2025-01-15 20:10:00|3069.9|3066.9|3071|3068|3071.1|3069.1|3069.7|3066.7|68
1736972100000|2025-01-15 20:15:00|3070.7|3067.7|3069.2|3066.2|3070.7|3068.2|3069.2|3066.2|28
1736972400000|2025-01-15 20:20:00|3069.4|3066.4|3070.3|3067.3|3070.7|3068.3|3069.3|3066.3|31
1736972700000|2025-01-15 20:25:00|3070.2|3067.2|3071.2|3069.2|3071.5|3069.3|3069.5|3066.5|64
1736973000000|2025-01-15 20:30:00|3071.1|3069.1|3071.1|3069.1|3073|3070.5|3070.5|3068.5|91
1736973300000|2025-01-15 20:35:00|3070.9|3068.9|3073.6|3070.6|3073.6|3071|3070.9|3068.9|63
1736973600000|2025-01-15 20:40:00|3073.8|3070.8|3072.2|3070.2|3073.8|3071|3071.2|3069.1|120
1736973900000|2025-01-15 20:45:00|3072.3|3070.3|3072.6|3069.6|3074|3072|3071.3|3068.8|115
1736974200000|2025-01-15 20:50:00|3072.5|3069.5|3072.1|3069.1|3072.7|3070.7|3071.1|3069.1|83
1736974500000|2025-01-15 20:55:00|3072.2|3069.2|3072.4|3070.4|3073.2|3070.9|3070.7|3068.2|128
1736974800000|2025-01-15 21:00:00|3072.5|3070.5|3074|3072|3074.4|3072.4|3072.4|3070.4|76
1736975100000|2025-01-15 21:05:00|3073.8|3071.8|3074.2|3072.2|3076.3|3073.5|3073.3|3070.8|80
1736975400000|2025-01-15 21:10:00|3074.3|3072.3|3076.9|3073.9|3077.3|3074.4|3074.2|3072.2|56
1736975700000|2025-01-15 21:15:00|3076.8|3073.8|3074.9|3071.9|3076.9|3074.1|3074.9|3071.9|43
1736976000000|2025-01-15 21:20:00|3075.1|3072.1|3069.1|3066.1|3076|3073|3069|3066|118
1736976300000|2025-01-15 21:25:00|3069|3066|3064.8|3061.8|3069.1|3066.1|3062.8|3059.8|127
1736976600000|2025-01-15 21:30:00|3064.5|3061.5|3061.3|3058.3|3064.7|3061.7|3061.1|3058.1|86
1736976900000|2025-01-15 21:35:00|3061.5|3058.5|3060.8|3057.8|3061.8|3058.8|3059.3|3056.3|47
1736977200000|2025-01-15 21:40:00|3061|3058|3065.8|3062.8|3066.5|3063.5|3061|3058|68
1736977500000|2025-01-15 21:45:00|3066.1|3061|3070.6|3061.8|3070.6|3061.8|3066.1|3059.9|67
1736977800000|2025-01-15 21:50:00|3070.8|3061.6|3070.9|3061.9|3070.9|3063.7|3069|3061.2|95
1736978100000|2025-01-15 21:55:00|3070.8|3061.8|3071.9|3062.9|3072.4|3063.4|3070.2|3061.2|109
1736982000000|2025-01-15 23:00:00|3070.9|3064.6|3070.2|3067.2|3082.5|3075.4|3069.2|3060.2|126
1736982300000|2025-01-15 23:05:00|3070|3067|3072|3069|3076.4|3069.1|3069.7|3065.1|127
1736982600000|2025-01-15 23:10:00|3071.5|3068.5|3071.5|3068.5|3072.7|3069|3070.3|3067.3|95
1736982900000|2025-01-15 23:15:00|3071.3|3068.3|3071.2|3068.2|3071.8|3068.8|3070.7|3067.7|52
1736983200000|2025-01-15 23:20:00|3071.3|3068.3|3071|3068|3071.4|3068.4|3070|3067|42
1736983500000|2025-01-15 23:25:00|3071.1|3068.1|3071|3068|3071.7|3068.7|3070.5|3067.5|38
1736983800000|2025-01-15 23:30:00|3070.8|3067.8|3070|3067|3071.5|3068.5|3069.7|3066.7|63
1736984100000|2025-01-15 23:35:00|3070.1|3067.1|3070.3|3067.3|3070.3|3067.3|3069.6|3066.6|34
1736984400000|2025-01-15 23:40:00|3070.2|3067.2|3069.7|3066.7|3070.2|3067.2|3069.1|3066.1|54
1736984700000|2025-01-15 23:45:00|3069.4|3066.4|3069.3|3066.3|3069.4|3066.4|3068.1|3065.1|52
1736985000000|2025-01-15 23:50:00|3069|3066|3068.6|3065.6|3069.3|3066.3|3067.8|3064.8|66
1736985300000|2025-01-15 23:55:00|3068.5|3065.5|3069.2|3066.2|3069.2|3066.2|3068.3|3065.3|30
1736985600000|2025-01-16 00:00:00|3069.2|3066.2|3066.7|3063.7|3069.5|3066.5|3066.5|3063.5|116
1736985900000|2025-01-16 00:05:00|3066.8|3063.8|3065.1|3062.1|3066.8|3063.8|3064.9|3061.9|82
1736986200000|2025-01-16 00:10:00|3065.4|3062.4|3066.1|3063.1|3066.6|3063.6|3064.1|3061.2|128
1736986500000|2025-01-16 00:15:00|3066.2|3063.2|3068.1|3065.1|3068.7|3065.7|3066.2|3063.2|142
1736986800000|2025-01-16 00:20:00|3068|3065|3066.9|3063.9|3069.7|3066.5|3065.7|3062.7|132
1736987100000|2025-01-16 00:25:00|3066.8|3063.8|3064.8|3061.8|3067|3063.8|3063|3059.5|223
1736987400000|2025-01-16 00:30:00|3066.6|3060.8|3065|3062|3068|3064.3|3063.9|3060.7|253
1736987700000|2025-01-16 00:35:00|3065.1|3062.1|3064.1|3061.1|3066.5|3062.3|3062.8|3059.1|166
1736988000000|2025-01-16 00:40:00|3065.7|3060.4|3065.1|3062.1|3067.4|3063.3|3064.1|3060.4|158
1736988300000|2025-01-16 00:45:00|3065|3062|3062.2|3059.2|3067|3062.4|3062.1|3058.2|166
1736988600000|2025-01-16 00:50:00|3062.4|3059.4|3061.1|3058.1|3063.8|3059.9|3060.7|3057.5|174
1736988900000|2025-01-16 00:55:00|3061|3058|3061|3058|3061.8|3058.8|3059.4|3056.1|135
1736989200000|2025-01-16 01:00:00|3060.8|3057.8|3070.3|3067.3|3070.6|3067.6|3058.9|3055.5|567
1736989500000|2025-01-16 01:05:00|3070.9|3067.9|3067.4|3064.4|3071.6|3068.6|3067|3064|253
1736989800000|2025-01-16 01:10:00|3067.3|3064.3|3066.1|3063.1|3070|3067|3065.2|3062.2|230
1736990100000|2025-01-16 01:15:00|3066|3063|3066.1|3063.1|3067|3064|3062.2|3059.2|395
1736990400000|2025-01-16 01:20:00|3065.9|3062.9|3068.5|3065.5|3069|3066|3064.9|3061.9|437
1736990700000|2025-01-16 01:25:00|3068.3|3065.3|3071.7|3068.7|3072.1|3069.1|3068.1|3065.1|336
1736991000000|2025-01-16 01:30:00|3071.6|3068.6|3078.7|3075.7|3079.4|3076.4|3071.5|3068.5|447
1736991300000|2025-01-16 01:35:00|3078.6|3075.6|3074.5|3071.5|3078.7|3075.7|3074.4|3071.4|293
1736991600000|2025-01-16 01:40:00|3074.4|3071.4|3077.2|3074.2|3079.2|3076.2|3072.8|3069.8|446
1736991900000|2025-01-16 01:45:00|3077.1|3074.1|3074.4|3071.4|3077.1|3074.1|3073.3|3070.3|281
1736992200000|2025-01-16 01:50:00|3074.5|3071.5|3074.1|3071.1|3076.7|3073.7|3073.7|3070.7|280
1736992500000|2025-01-16 01:55:00|3074|3071|3074.4|3071.4|3075.4|3072.4|3073|3070|219
1736992800000|2025-01-16 02:00:00|3074.6|3071.6|3073.3|3070.3|3076.3|3073.3|3072.1|3069.1|319
1736993100000|2025-01-16 02:05:00|3073.4|3070.4|3070.4|3067.4|3074.4|3071.4|3070.1|3067.1|364
1736993400000|2025-01-16 02:10:00|3070.3|3067.3|3067.2|3064.2|3070.4|3067.4|3067|3064|335
1736993700000|2025-01-16 02:15:00|3067|3064|3064.6|3061.6|3067.7|3064.7|3063|3060|185
1736994000000|2025-01-16 02:20:00|3064.7|3061.7|3063.8|3060.8|3065.5|3062.5|3063.3|3060.3|87
1736994300000|2025-01-16 02:25:00|3063.9|3060.9|3065|3062|3066.2|3063.2|3063.5|3060.5|158
1736994600000|2025-01-16 02:30:00|3065.1|3062.1|3068|3065|3069.6|3066.6|3063.4|3060.4|271
1736994900000|2025-01-16 02:35:00|3067.9|3064.9|3066.1|3063.1|3068.2|3065.2|3065.7|3062.7|175
1736995200000|2025-01-16 02:40:00|3066.2|3063.2|3065.3|3062.3|3067.2|3064.2|3064.7|3061.7|193
1736995500000|2025-01-16 02:45:00|3065.5|3062.5|3064.8|3061.8|3066|3063|3063.4|3060.4|198
1736995800000|2025-01-16 02:50:00|3064.7|3061.7|3064.8|3061.8|3065.6|3062.6|3063.9|3060.9|200
1736996100000|2025-01-16 02:55:00|3064.6|3061.6|3065.1|3062.1|3066|3063.3|3064|3061|220
1736996400000|2025-01-16 03:00:00|3065|3062|3064.3|3061.3|3065.6|3062.6|3062.2|3059.2|239
1736996700000|2025-01-16 03:05:00|3064.1|3061.1|3064.8|3061.8|3065.1|3062.1|3062.6|3059.6|296
1736997000000|2025-01-16 03:10:00|3065|3062|3062.7|3059.7|3066.2|3063.2|3062.7|3059.7|199
1736997300000|2025-01-16 03:15:00|3062.8|3059.8|3062|3059|3064.1|3061.1|3061.3|3058.3|203
1736997600000|2025-01-16 03:20:00|3062.1|3059.1|3066.1|3063.1|3067.2|3064.2|3062|3059|141
1736997900000|2025-01-16 03:25:00|3066.2|3063.2|3062.9|3059.9|3066.4|3063.4|3062.5|3059.5|172
1736998200000|2025-01-16 03:30:00|3063.1|3060.1|3067|3064|3067.3|3064.3|3063.1|3060.1|175
1736998500000|2025-01-16 03:35:00|3066.8|3063.8|3068.1|3065.1|3068.5|3065.5|3066.5|3063.5|65
1736998800000|2025-01-16 03:40:00|3068.3|3065.3|3068.7|3065.7|3069.3|3066.3|3066.4|3063.4|153
1736999100000|2025-01-16 03:45:00|3068.9|3065.9|3067.8|3064.8|3069.4|3066.4|3066.1|3063.1|186
1736999400000|2025-01-16 03:50:00|3067.9|3064.9|3068.5|3065.5|3070|3067|3067.1|3064.1|178
1736999700000|2025-01-16 03:55:00|3068.8|3065.8|3067.7|3064.7|3068.9|3066.5|3066.6|3063.6|182
1737000000000|2025-01-16 04:00:00|3067.6|3064.6|3071.1|3068.1|3071.6|3068.6|3067.4|3064.4|140
1737000300000|2025-01-16 04:05:00|3070.6|3067.6|3070.5|3067.5|3071.2|3068.2|3069.4|3066.4|148
1737000600000|2025-01-16 04:10:00|3071.1|3068.1|3071.4|3068.4|3072.4|3069.4|3070.6|3067.6|160
1737000900000|2025-01-16 04:15:00|3071.5|3068.5|3072.1|3069.1|3073|3069.6|3071.2|3066.9|139
1737001200000|2025-01-16 04:20:00|3072|3069|3072.1|3069.1|3073.4|3070|3071.3|3067.1|108
1737001500000|2025-01-16 04:25:00|3071.6|3068.6|3071.4|3068.4|3073.3|3069.5|3070.1|3066.2|110
1737001800000|2025-01-16 04:30:00|3071.3|3068.3|3070.6|3067.6|3071.4|3068.7|3069.3|3065.9|128
1737002100000|2025-01-16 04:35:00|3070.3|3067.3|3069.9|3066.9|3071.9|3068.9|3069.9|3066.9|122
1737002400000|2025-01-16 04:40:00|3070.4|3067.4|3070.9|3067.9|3071.2|3068.2|3069.3|3065.3|119
1737002700000|2025-01-16 04:45:00|3071.2|3068.2|3070.8|3067.8|3072|3069|3070.5|3067.5|125
1737003000000|2025-01-16 04:50:00|3070.1|3067.1|3069.9|3066.9|3071.2|3068.2|3069.8|3065.1|171
1737003300000|2025-01-16 04:55:00|3070.7|3067.7|3070.6|3067.6|3070.9|3067.9|3069.3|3066.3|114
1737003600000|2025-01-16 05:00:00|3070.7|3067.7|3069.9|3066.9|3071.1|3068.1|3069.5|3066.5|156
1737003900000|2025-01-16 05:05:00|3070.3|3067.3|3068.3|3066.3|3071.3|3068.6|3068.1|3065.1|178
1737004200000|2025-01-16 05:10:00|3068.5|3066.5|3067.6|3064.6|3069.4|3066.6|3066.6|3063.6|178
1737004500000|2025-01-16 05:15:00|3067.5|3064.5|3067.8|3064.8|3068|3065|3066.3|3063.3|194
1737004800000|2025-01-16 05:20:00|3067.6|3064.6|3065.6|3062.6|3067.9|3064.9|3064.5|3061.5|173
1737005100000|2025-01-16 05:25:00|3065.7|3062.7|3064.8|3061.8|3065.8|3062.8|3064.2|3061.2|119
1737005400000|2025-01-16 05:30:00|3064.7|3061.7|3068|3065|3068.7|3065.7|3062.7|3059.7|300
1737005700000|2025-01-16 05:35:00|3068.3|3065.3|3067.8|3064.8|3068.5|3066|3064.6|3061.6|265
1737006000000|2025-01-16 05:40:00|3067.7|3064.7|3064.8|3061.8|3070|3067|3064.6|3061.6|299
1737006300000|2025-01-16 05:45:00|3064.7|3061.7|3066.5|3063.5|3066.8|3063.8|3063.1|3060.1|206
1737006600000|2025-01-16 05:50:00|3066.4|3063.4|3066.6|3063.6|3066.8|3063.8|3065.1|3062.1|233
1737006900000|2025-01-16 05:55:00|3066.8|3063.8|3065.2|3062.2|3066.8|3063.8|3064.4|3061.4|202
1737007200000|2025-01-16 06:00:00|3065|3062|3068.2|3065.2|3069.5|3066.5|3065|3062|287
1737007500000|2025-01-16 06:05:00|3068.3|3065.3|3070.3|3067.3|3071.3|3068.3|3066.4|3063.4|238
1737007800000|2025-01-16 06:10:00|3070.2|3067.2|3070.5|3067.5|3070.7|3067.7|3067.6|3064.6|313
1737008100000|2025-01-16 06:15:00|3070.4|3067.4|3069.4|3066.4|3071.8|3068.8|3069.4|3066.4|188
1737008400000|2025-01-16 06:20:00|3069.7|3066.7|3073.5|3070.5|3075.6|3072.6|3069.2|3066.2|289
1737008700000|2025-01-16 06:25:00|3073.3|3070.3|3072.9|3069.9|3074.6|3071.6|3072.4|3069.4|185
1737009000000|2025-01-16 06:30:00|3072.7|3069.7|3074.7|3071.7|3075.1|3072.1|3072.4|3069.4|224
1737009300000|2025-01-16 06:35:00|3074.8|3071.8|3070.5|3067.5|3075.2|3072.2|3070.5|3067.5|231
1737009600000|2025-01-16 06:40:00|3070.6|3067.6|3072.2|3069.2|3072.6|3069.6|3068.5|3065.5|285
1737009900000|2025-01-16 06:45:00|3072.3|3069.3|3075.2|3072.2|3075.8|3072.8|3072.1|3069.1|221
1737010200000|2025-01-16 06:50:00|3074.8|3071.8|3076.1|3073.1|3076.1|3073.1|3073.9|3071|178
1737010500000|2025-01-16 06:55:00|3075.9|3072.9|3075.5|3072.5|3076.4|3073.3|3074.7|3071.4|201
1737010800000|2025-01-16 07:00:00|3075.6|3072.6|3079|3076|3079.4|3076.4|3074.4|3069.8|311
1737011100000|2025-01-16 07:05:00|3078.9|3075.9|3080.7|3077.7|3081.3|3078.3|3078.5|3075.5|185
1737011400000|2025-01-16 07:10:00|3080.8|3077.8|3084.8|3081.8|3084.9|3081.9|3080.5|3077.5|221
1737011700000|2025-01-16 07:15:00|3084.5|3081.5|3081.3|3078.3|3085.8|3082.8|3080.2|3077.2|250
1737012000000|2025-01-16 07:20:00|3081.7|3078.7|3084.3|3081.3|3084.9|3081.9|3081.7|3078.7|171
1737012300000|2025-01-16 07:25:00|3084.2|3081.2|3082.9|3079.9|3084.4|3081.4|3082.5|3079.5|181
1737012600000|2025-01-16 07:30:00|3083|3080|3083.5|3080.5|3084.7|3081.7|3082.6|3079.6|161
1737012900000|2025-01-16 07:35:00|3083.4|3080.4|3084.1|3081.1|3086.2|3083.2|3083.2|3080.2|185
1737013200000|2025-01-16 07:40:00|3084.2|3081.2|3085.1|3082.1|3085.5|3082.5|3083.6|3080.6|204
1737013500000|2025-01-16 07:45:00|3085.2|3082.2|3085.4|3082.4|3085.5|3082.5|3081.1|3078.1|219
1737013800000|2025-01-16 07:50:00|3085.3|3082.3|3086.7|3083.7|3090.1|3087.1|3085.3|3082.3|170
1737014100000|2025-01-16 07:55:00|3086.6|3083.6|3088.6|3085.6|3091.3|3088.3|3086.4|3083.4|238
1737014400000|2025-01-16 08:00:00|3088.7|3085.7|3080.7|3077.7|3089|3086|3079.4|3076.4|269
1737014700000|2025-01-16 08:05:00|3080.9|3077.9|3077.9|3074.9|3081.1|3078.1|3075.2|3072.2|229
1737015000000|2025-01-16 08:10:00|3077.8|3074.8|3078.5|3075.5|3081.1|3078.1|3076.1|3073.1|213
1737015300000|2025-01-16 08:15:00|3078.3|3075.3|3080.2|3077.2|3080.3|3077.3|3076.4|3073.4|237
1737015600000|2025-01-16 08:20:00|3080.3|3077.3|3084.5|3081.5|3084.9|3081.9|3080.3|3077.3|193
1737015900000|2025-01-16 08:25:00|3084.7|3081.7|3083.8|3080.8|3086.2|3083.2|3081.9|3078.9|179
1737016200000|2025-01-16 08:30:00|3083.6|3080.6|3084.4|3081.4|3085.4|3082.4|3079.9|3076.9|339
1737016500000|2025-01-16 08:35:00|3084.3|3081.3|3087.4|3084.4|3090|3087|3084.2|3081.2|325
1737016800000|2025-01-16 08:40:00|3087.2|3084.2|3083.8|3080.8|3088.1|3085.1|3082.4|3079.4|252
1737017100000|2025-01-16 08:45:00|3084.1|3081.1|3085.1|3082.1|3088.9|3085.9|3082.8|3079.8|200
1737017400000|2025-01-16 08:50:00|3085.4|3082.4|3081.8|3078.8|3085.9|3082.9|3080|3077|290
1737017700000|2025-01-16 08:55:00|3081.7|3078.7|3083.1|3080.1|3084.3|3081.3|3080.5|3077.5|236
1737018000000|2025-01-16 09:00:00|3082.7|3079.7|3079.5|3076.5|3087.8|3083.3|3079.5|3076.5|414
1737018300000|2025-01-16 09:05:00|3079.6|3076.6|3084.7|3081.7|3086|3083|3078.8|3075.8|327
1737018600000|2025-01-16 09:10:00|3084.8|3081.8|3090.3|3087.3|3092.8|3089.4|3083.7|3080.7|180
1737018900000|2025-01-16 09:15:00|3089.7|3086.7|3088.5|3085.5|3090.3|3087.3|3086.7|3083.7|405
1737019200000|2025-01-16 09:20:00|3088.4|3085.4|3092|3089|3092.4|3089.4|3087.5|3084.5|472
1737019500000|2025-01-16 09:25:00|3091.9|3088.9|3091.8|3088.8|3093.3|3090.3|3089|3086.4|374
1737019800000|2025-01-16 09:30:00|3092.6|3089.6|3090.2|3087.2|3093.1|3090.1|3089.9|3086.9|207
1737020100000|2025-01-16 09:35:00|3090.4|3087.4|3090.6|3087.6|3091.6|3088.6|3087.7|3084.7|296
1737020400000|2025-01-16 09:40:00|3090.4|3087.4|3087.6|3084.6|3091.2|3088.2|3087.3|3084.3|306
1737020700000|2025-01-16 09:45:00|3088.1|3085.1|3087.5|3084.5|3089.1|3086.1|3086.8|3083.8|183
1737021000000|2025-01-16 09:50:00|3087.7|3084.7|3087|3084|3088.2|3085.2|3085.8|3082.8|110
1737021300000|2025-01-16 09:55:00|3086.9|3083.9|3085.2|3082.2|3086.9|3083.9|3083.2|3081|145
1737021600000|2025-01-16 10:00:00|3085.3|3082.3|3084|3081|3086.2|3083.2|3083|3080|326
1737021900000|2025-01-16 10:05:00|3083.6|3080.6|3086.1|3083.1|3086.8|3083.8|3083.2|3080.2|297
1737022200000|2025-01-16 10:10:00|3086.4|3083.4|3089.1|3086.1|3089.5|3086.5|3085.8|3082.8|192
1737022500000|2025-01-16 10:15:00|3088.8|3085.8|3086.6|3083.6|3089.2|3086.2|3086.3|3083.3|149
1737022800000|2025-01-16 10:20:00|3086.4|3083.4|3088.4|3085.4|3089.7|3086.7|3085.7|3082.7|195
1737023100000|2025-01-16 10:25:00|3088.2|3085.2|3088.3|3085.3|3089.6|3086.6|3086.7|3083.7|175
1737023400000|2025-01-16 10:30:00|3088.4|3085.4|3084.7|3081.7|3088.4|3085.4|3084.4|3081.4|221
1737023700000|2025-01-16 10:35:00|3084.8|3081.8|3086.4|3083.4|3086.8|3083.8|3084.1|3081.1|210
1737024000000|2025-01-16 10:40:00|3086.3|3083.3|3082.6|3079.6|3086.3|3083.3|3081.9|3078.9|192
1737024300000|2025-01-16 10:45:00|3082.5|3079.5|3084|3081|3084.6|3081.6|3081.5|3078.5|200
1737024600000|2025-01-16 10:50:00|3083.7|3080.7|3083.6|3080.6|3085.1|3082.1|3082|3079|192
1737024900000|2025-01-16 10:55:00|3083.3|3080.3|3079.4|3076.4|3083.3|3080.3|3078.3|3075.3|245
1737025200000|2025-01-16 11:00:00|3079.6|3076.6|3078.9|3075.9|3080.2|3077.2|3077.7|3074.7|140
1737025500000|2025-01-16 11:05:00|3078.8|3075.8|3080.3|3077.3|3080.4|3077.4|3075.9|3072.9|153
1737025800000|2025-01-16 11:10:00|3080.4|3077.4|3080.5|3077.5|3083.7|3080.7|3080.2|3077.2|112
1737026100000|2025-01-16 11:15:00|3080.2|3077.2|3082.7|3079.7|3084.2|3081.2|3079.6|3076.6|112
1737026400000|2025-01-16 11:20:00|3082.6|3079.6|3083.8|3080.8|3084.1|3081.1|3082.1|3079.1|86
1737026700000|2025-01-16 11:25:00|3083.7|3080.7|3084.5|3081.5|3085.4|3082.4|3081.2|3078.2|103
1737027000000|2025-01-16 11:30:00|3084.8|3081.8|3088.8|3085.8|3089.4|3086.4|3083.2|3080.2|106
1737027300000|2025-01-16 11:35:00|3089.2|3086.2|3088.5|3085.5|3090.1|3087.1|3085.6|3082.6|265
1737027600000|2025-01-16 11:40:00|3088.6|3085.6|3086.3|3083.3|3089.5|3086.5|3084.6|3081.6|148
1737027900000|2025-01-16 11:45:00|3086.6|3083.6|3081.4|3078.4|3086.8|3083.8|3080.7|3077.7|150
1737028200000|2025-01-16 11:50:00|3081.2|3078.2|3081.4|3078.4|3084|3081|3079.8|3076.8|192
1737028500000|2025-01-16 11:55:00|3081.8|3078.8|3079.2|3076.2|3082.1|3079.1|3078.3|3075.3|160
1737028800000|2025-01-16 12:00:00|3079.5|3076.5|3071.4|3068.4|3080.4|3077.4|3069.7|3066.7|253
1737029100000|2025-01-16 12:05:00|3071.1|3068.1|3064.4|3061.4|3072.5|3069.5|3063.4|3060.4|339
1737029400000|2025-01-16 12:10:00|3065.3|3062.3|3069.8|3066.8|3069.9|3066.9|3064.1|3061.1|364
1737029700000|2025-01-16 12:15:00|3070|3067|3069.4|3066.4|3073.9|3071.1|3065.8|3062.9|453
1737030000000|2025-01-16 12:20:00|3069.5|3066.5|3064.1|3061.1|3071.8|3068.8|3063.8|3060.8|389
1737030300000|2025-01-16 12:25:00|3064.2|3061.2|3067.8|3064.8|3070.1|3067.1|3063.9|3060.9|312
1737030600000|2025-01-16 12:30:00|3067.7|3064.7|3068.9|3065.9|3073.8|3070.8|3066.5|3063.5|503
1737030900000|2025-01-16 12:35:00|3069.4|3066.4|3067.9|3064.9|3071.2|3068.2|3066.9|3063.9|414
1737031200000|2025-01-16 12:40:00|3067.7|3064.7|3063.8|3060.8|3069.5|3066.5|3063.1|3060.1|474
1737031500000|2025-01-16 12:45:00|3064.3|3061.3|3062.3|3059.3|3066.5|3063.5|3060.9|3057.9|435
1737031800000|2025-01-16 12:50:00|3062.2|3059.2|3059.8|3056.8|3064.5|3061.5|3059.4|3056.4|420
1737032100000|2025-01-16 12:55:00|3060|3057|3057.3|3051.6|3061.3|3058.3|3055.5|3050.4|366
1737032400000|2025-01-16 13:00:00|3056|3053|3058.4|3055.4|3059.6|3056.2|3053.2|3050.2|543
1737032700000|2025-01-16 13:05:00|3058.3|3055.3|3061.7|3058.7|3063.5|3059.7|3055|3052|423
1737033000000|2025-01-16 13:10:00|3062|3059|3068.1|3065.1|3069.8|3066.8|3061.8|3058.8|395
1737033300000|2025-01-16 13:15:00|3067.9|3064.9|3069.4|3066.4|3071.1|3068.1|3065.9|3062.9|379
1737033600000|2025-01-16 13:20:00|3069.3|3066.3|3070.7|3067.7|3073.9|3070.9|3068.4|3065.4|321
1737033900000|2025-01-16 13:25:00|3070.5|3067.5|3072.3|3063.3|3072.3|3069|3067.9|3060.6|194
1737034200000|2025-01-16 13:30:00|3074.6|3065.6|3072.7|3068.8|3078.9|3070.1|3066.3|3060.2|746
1737034500000|2025-01-16 13:35:00|3072.8|3069.8|3070.1|3067.1|3073.4|3069.8|3066.1|3062.5|376
1737034800000|2025-01-16 13:40:00|3070.3|3067.3|3075.2|3072.2|3077.2|3074.2|3068.4|3065.4|349
1737035100000|2025-01-16 13:45:00|3075.1|3072.1|3075.8|3072.8|3080.2|3077.2|3074.6|3071.6|376
1737035400000|2025-01-16 13:50:00|3075.6|3072.6|3081.8|3078.8|3083.3|3080.3|3074.9|3071.9|413
1737035700000|2025-01-16 13:55:00|3081.6|3078.6|3078.7|3075.7|3082|3079|3074.8|3071.8|410
1737036000000|2025-01-16 14:00:00|3078.8|3075.8|3081.1|3078.1|3084.8|3081.8|3077.2|3074.2|564
1737036300000|2025-01-16 14:05:00|3081.4|3078.4|3081.2|3078.2|3082.7|3079.7|3076.7|3073.7|459
1737036600000|2025-01-16 14:10:00|3080.1|3077.1|3078.8|3075.8|3083.3|3080.3|3074.7|3071.7|379
1737036900000|2025-01-16 14:15:00|3079.1|3076.1|3081.8|3078.8|3082|3079|3076.2|3073.2|419
1737037200000|2025-01-16 14:20:00|3081.5|3078.5|3077.1|3074.1|3083.3|3080.3|3075.8|3072.8|445
1737037500000|2025-01-16 14:25:00|3077|3074|3075.7|3072.7|3078.4|3075.4|3073.5|3070.5|427
1737037800000|2025-01-16 14:30:00|3075.3|3072.3|3075.1|3072.1|3075.5|3072.5|3065.3|3062.3|577
1737038100000|2025-01-16 14:35:00|3074.9|3071.9|3071.3|3068.3|3077.2|3074.2|3065|3062|679
1737038400000|2025-01-16 14:40:00|3071.6|3068.6|3073.6|3070.6|3077.3|3074.3|3071.2|3068.2|638
1737038700000|2025-01-16 14:45:00|3073.7|3070.7|3075.1|3072.1|3076.7|3073.7|3067.9|3064.9|508
1737039000000|2025-01-16 14:50:00|3075.2|3072.2|3079.3|3076.3|3081.3|3078.3|3072.5|3069.5|450
1737039300000|2025-01-16 14:55:00|3079.1|3076.1|3075.5|3072.5|3079.9|3076.9|3074.6|3071.6|377
1737039600000|2025-01-16 15:00:00|3075.7|3072.7|3076.7|3073.7|3076.7|3073.7|3068.2|3065.2|515
1737039900000|2025-01-16 15:05:00|3076.5|3073.5|3085.4|3082.4|3085.8|3082.8|3072|3070|767
1737040200000|2025-01-16 15:10:00|3085.5|3082.5|3073.2|3071.2|3087.4|3084.7|3072.7|3069.7|615
1737040500000|2025-01-16 15:15:00|3073.3|3070.3|3078.2|3075.2|3078.9|3075.9|3071.6|3068.6|746
1737040800000|2025-01-16 15:20:00|3078.5|3075.5|3080.3|3077.3|3081.1|3078.1|3075.4|3072.4|733
1737041100000|2025-01-16 15:25:00|3080.6|3077.6|3082.2|3079.2|3084.7|3081.7|3079.7|3076.7|574
1737041400000|2025-01-16 15:30:00|3082.3|3079.3|3084.1|3081.1|3085.4|3082.4|3080.1|3077.1|421
1737041700000|2025-01-16 15:35:00|3084.3|3081.3|3077.8|3074.8|3084.7|3081.7|3076.8|3073.8|452
1737042000000|2025-01-16 15:40:00|3077.7|3074.7|3078.4|3075.4|3078.6|3075.6|3075.6|3072.6|446
1737042300000|2025-01-16 15:45:00|3078.2|3075.2|3077.1|3074.1|3078.2|3075.2|3074.5|3071.5|552
1737042600000|2025-01-16 15:50:00|3077.3|3074.3|3080.1|3077.1|3080.4|3077.4|3075.6|3072.6|484
1737042900000|2025-01-16 15:55:00|3079.9|3076.9|3080.9|3077.9|3081.9|3078.9|3078.2|3075.2|449
1737043200000|2025-01-16 16:00:00|3081|3078|3085|3082|3085|3082|3079.4|3076.4|288
1737043500000|2025-01-16 16:05:00|3085.1|3082.1|3085.1|3082.1|3085.7|3082.7|3080.2|3077.2|334
1737043800000|2025-01-16 16:10:00|3084.9|3081.9|3082.8|3079.8|3088.8|3085.8|3081.3|3078.3|462
1737044100000|2025-01-16 16:15:00|3083|3080|3083.3|3081.3|3085.6|3082.6|3079.2|3076.7|846
1737044400000|2025-01-16 16:20:00|3083.5|3080.5|3081.4|3079.4|3084.8|3082.3|3080.9|3078.3|493
1737044700000|2025-01-16 16:25:00|3081.3|3079.3|3080.2|3077.2|3084.2|3081.2|3078.4|3075.4|385
1737045000000|2025-01-16 16:30:00|3080.3|3077.3|3084.3|3081.3|3085.7|3082.7|3079.5|3076.5|399
1737045300000|2025-01-16 16:35:00|3084.6|3081.6|3082.3|3079.3|3089.2|3086.2|3082|3079.1|444
1737045600000|2025-01-16 16:40:00|3082|3079|3084.4|3081.4|3084.4|3081.4|3079.9|3076.9|336
1737045900000|2025-01-16 16:45:00|3084.5|3081.5|3087|3084|3087.5|3084.5|3083.3|3080.3|489
1737046200000|2025-01-16 16:50:00|3087.2|3084.2|3088.9|3086.9|3089.9|3087.4|3085.4|3082.4|463
1737046500000|2025-01-16 16:55:00|3089|3087|3086.3|3083.3|3089.7|3087.2|3085.3|3082.3|372
1737046800000|2025-01-16 17:00:00|3085.6|3082.6|3085.5|3082.5|3087.2|3084.2|3083.1|3080.1|432
1737047100000|2025-01-16 17:05:00|3085.7|3082.7|3091.5|3088.5|3092.8|3089.8|3085|3082|486
1737047400000|2025-01-16 17:10:00|3091.6|3088.6|3095|3092|3095.3|3092.3|3091.1|3088.1|407
1737047700000|2025-01-16 17:15:00|3095.1|3092.1|3094.6|3091.6|3097.1|3094.1|3090.1|3087.1|423
1737048000000|2025-01-16 17:20:00|3094.5|3091.5|3093|3090|3095.3|3092.3|3091.2|3088.2|388
1737048300000|2025-01-16 17:25:00|3093.2|3090.2|3095.6|3092.6|3097.6|3094.6|3093.2|3090.2|410
1737048600000|2025-01-16 17:30:00|3095.8|3092.8|3094.8|3091.8|3096|3093.7|3093.6|3090.6|345
1737048900000|2025-01-16 17:35:00|3094.6|3091.6|3098.2|3096.2|3098.6|3096.3|3093.3|3090.3|402
1737049200000|2025-01-16 17:40:00|3098.1|3096.1|3093.4|3091.4|3098.8|3096.8|3092.3|3090|406
1737049500000|2025-01-16 17:45:00|3093.2|3091.2|3092.4|3089.4|3095|3092|3090.7|3087.7|354
1737049800000|2025-01-16 17:50:00|3092.3|3089.3|3088.2|3085.2|3093.2|3090.2|3085.9|3083.2|359
1737050100000|2025-01-16 17:55:00|3088.1|3085.1|3090.5|3087.5|3092.4|3089.4|3088.1|3085.1|336
1737050400000|2025-01-16 18:00:00|3090.2|3087.2|3088.3|3085.3|3090.4|3087.4|3085.3|3082.3|304
1737050700000|2025-01-16 18:05:00|3088.4|3085.4|3090|3087|3091.1|3088.1|3088.4|3085.4|280
1737051000000|2025-01-16 18:10:00|3090.1|3087.1|3087.3|3084.3|3091.1|3088.1|3087|3084|248
1737051300000|2025-01-16 18:15:00|3086.9|3084.9|3084.7|3081.7|3088|3085|3084.3|3081.3|284
1737051600000|2025-01-16 18:20:00|3084.9|3081.9|3086.3|3083.3|3086.9|3083.9|3083|3080|296
1737051900000|2025-01-16 18:25:00|3086.2|3083.2|3084.5|3081.5|3086.8|3083.8|3083.1|3080.1|317
1737052200000|2025-01-16 18:30:00|3084.7|3081.7|3083.2|3080.2|3085|3082|3081.3|3078.3|367
1737052500000|2025-01-16 18:35:00|3083.1|3080.1|3080.9|3077.9|3086.7|3083.7|3079.9|3076.9|319
1737052800000|2025-01-16 18:40:00|3081.3|3078.3|3080.6|3077.6|3082.4|3079.4|3079.7|3076.7|272
1737053100000|2025-01-16 18:45:00|3080.7|3077.7|3081.3|3078.3|3082.4|3079.4|3078.5|3075.5|276
1737053400000|2025-01-16 18:50:00|3081.2|3078.2|3080.6|3077.6|3083|3080|3079.9|3076.9|332
1737053700000|2025-01-16 18:55:00|3080.5|3077.5|3080.4|3077.4|3081.1|3078.2|3077.7|3075|317
1737054000000|2025-01-16 19:00:00|3080.2|3077.2|3084.4|3081.4|3084.7|3081.7|3079.8|3077|341
1737054300000|2025-01-16 19:05:00|3084.3|3081.3|3080.9|3077.9|3084.8|3081.8|3080.6|3077.6|215
1737054600000|2025-01-16 19:10:00|3081|3078|3081.4|3078.4|3082.1|3079.1|3080.5|3077.5|215
1737054900000|2025-01-16 19:15:00|3081.8|3078.8|3081.9|3078.9|3082.5|3079.5|3080.4|3077.4|248
1737055200000|2025-01-16 19:20:00|3081.8|3078.8|3080.7|3077.7|3083.8|3080.8|3080|3077|242
1737055500000|2025-01-16 19:25:00|3080.5|3077.5|3083.5|3080.5|3084.8|3081.8|3080.5|3077.5|233
1737055800000|2025-01-16 19:30:00|3083.8|3080.8|3083.1|3080.1|3084.7|3081.7|3082.8|3079.8|215
1737056100000|2025-01-16 19:35:00|3083.2|3080.2|3084.8|3081.8|3085.7|3082.7|3082.7|3079.7|248
1737056400000|2025-01-16 19:40:00|3085.1|3082.1|3082.6|3079.6|3085.6|3082.6|3082.2|3079.2|164
1737056700000|2025-01-16 19:45:00|3082.5|3079.5|3084.3|3081.3|3084.6|3081.6|3082.5|3079.5|222
1737057000000|2025-01-16 19:50:00|3084.1|3081.1|3086.5|3083.5|3086.6|3084.2|3083.5|3080.5|247
1737057300000|2025-01-16 19:55:00|3086.6|3083.6|3086.8|3083.8|3087.9|3084.9|3086|3083|224
1737057600000|2025-01-16 20:00:00|3086.9|3083.9|3083.2|3080.2|3086.9|3083.9|3082.7|3079.7|238
1737057900000|2025-01-16 20:05:00|3083.3|3080.3|3082.3|3079.3|3084.6|3081.6|3082.3|3079.3|203
1737058200000|2025-01-16 20:10:00|3082.5|3079.5|3080.6|3077.6|3082.8|3079.8|3079.7|3076.7|213
1737058500000|2025-01-16 20:15:00|3080.7|3077.7|3080.1|3077.1|3082.6|3079.6|3079.6|3076.9|179
1737058800000|2025-01-16 20:20:00|3080|3077|3082|3079|3082.8|3079.8|3079.4|3076.8|270
1737059100000|2025-01-16 20:25:00|3082.1|3079.1|3082.6|3079.6|3083.8|3080.8|3081.6|3078.6|223
1737059400000|2025-01-16 20:30:00|3082.7|3079.7|3084.5|3081.5|3085.1|3082.1|3081.3|3078.3|306
1737059700000|2025-01-16 20:35:00|3084.3|3081.3|3083.6|3080.6|3085.7|3082.7|3083|3080|236
1737060000000|2025-01-16 20:40:00|3083.4|3080.4|3083.9|3080.9|3085.9|3082.9|3083.4|3080.4|242
1737060300000|2025-01-16 20:45:00|3084.1|3081.1|3083.3|3080.3|3085.1|3082.1|3083.2|3080.2|177
1737060600000|2025-01-16 20:50:00|3083.4|3080.4|3082.2|3079.2|3084.5|3081.5|3081.9|3078.9|283
1737060900000|2025-01-16 20:55:00|3082.3|3079.3|3082.3|3079.3|3083|3080|3080.3|3076.9|188
1737061200000|2025-01-16 21:00:00|3082.1|3079.1|3082.9|3079.9|3083.2|3080.2|3080.4|3077.4|135
1737061500000|2025-01-16 21:05:00|3082.4|3079.4|3083.1|3080.1|3085.5|3082.5|3081.9|3078.8|128
1737061800000|2025-01-16 21:10:00|3083|3080|3083.4|3080.4|3084.8|3081.8|3082.6|3079.6|77
1737062100000|2025-01-16 21:15:00|3083.9|3080.9|3083|3080|3083.9|3080.9|3082.8|3079.8|37
1737062400000|2025-01-16 21:20:00|3082.8|3079.8|3082|3079|3082.8|3079.8|3081.5|3078.5|27
1737062700000|2025-01-16 21:25:00|3082.2|3079.2|3081.6|3078.6|3082.2|3079.2|3081.6|3078.6|29
1737063000000|2025-01-16 21:30:00|3082.3|3079.3|3082.2|3079.2|3082.7|3079.7|3081.7|3078.7|16
1737063300000|2025-01-16 21:35:00|3082.6|3079.6|3082.3|3079.3|3082.9|3079.9|3082.1|3079.1|7
1737063600000|2025-01-16 21:40:00|3082|3079|3083.3|3080.3|3084.2|3081.2|3081.7|3078.7|22
1737063900000|2025-01-16 21:45:00|3083.4|3080.4|3082.3|3079.3|3085.7|3080.4|3081.9|3076|74
1737064200000|2025-01-16 21:50:00|3085.3|3076.3|3082.8|3079.8|3086.1|3080.7|3082.8|3076.3|56
1737064500000|2025-01-16 21:55:00|3083.3|3080.3|3083.6|3080.6|3086.7|3080.6|3082.7|3076.3|61
1737068400000|2025-01-16 23:00:00|3085.1|3079.5|3080.7|3077.7|3085.1|3080.4|3079.1|3073.8|80
1737068700000|2025-01-16 23:05:00|3080.8|3077.8|3081.2|3076.1|3082.1|3078.6|3079|3075.2|138
1737069000000|2025-01-16 23:10:00|3081|3075.9|3080.5|3075.2|3081.7|3077.6|3078.8|3074.9|73
1737069300000|2025-01-16 23:15:00|3080.4|3075|3079.6|3074.5|3080.4|3075.9|3078.3|3074.2|76
1737069600000|2025-01-16 23:20:00|3078.6|3074.6|3078.2|3075.2|3080.3|3076|3077.8|3073.7|70
1737069900000|2025-01-16 23:25:00|3079.5|3074.4|3079.2|3076.2|3079.6|3076.3|3078|3074|51
1737070200000|2025-01-16 23:30:00|3078.9|3075.9|3078.8|3075.8|3080.6|3077.6|3078.7|3075.7|65
1737070500000|2025-01-16 23:35:00|3079|3076|3077.2|3074.2|3079|3076|3075|3072|88
1737070800000|2025-01-16 23:40:00|3077.1|3074.1|3077.9|3074.9|3078|3075|3075.2|3072.2|71
1737071100000|2025-01-16 23:45:00|3078|3075|3077.9|3074.9|3079.7|3076.7|3077.3|3073.6|61
1737071400000|2025-01-16 23:50:00|3078|3075|3077.8|3074.8|3078.5|3075.5|3077.3|3073.2|47
1737071700000|2025-01-16 23:55:00|3078|3075|3077.8|3074.8|3079.5|3076.4|3077.2|3074.2|68
1737072000000|2025-01-17 00:00:00|3077.6|3074.6|3077.4|3074.4|3079.1|3076.1|3076.8|3073.8|106
1737072300000|2025-01-17 00:05:00|3077.8|3074.8|3079.2|3076.2|3080.8|3077.8|3077.4|3074.4|108
1737072600000|2025-01-17 00:10:00|3079.1|3076.1|3077.9|3074.9|3080.3|3077.3|3077.6|3074.6|87
1737072900000|2025-01-17 00:15:00|3078|3075|3077.8|3074.8|3079.4|3076.4|3077.8|3074.8|73
1737073200000|2025-01-17 00:20:00|3078|3075|3078.8|3075.8|3080.3|3076.8|3078|3075|64
1737073500000|2025-01-17 00:25:00|3078.5|3075.5|3078.1|3075.1|3079.6|3076.6|3077.7|3075|109
1737073800000|2025-01-17 00:30:00|3077.7|3075.7|3080.4|3077.4|3081.5|3078.5|3077.7|3075.2|137
1737074100000|2025-01-17 00:35:00|3080.3|3077.3|3081.4|3078.4|3081.7|3078.7|3079.7|3076.7|83
1737074400000|2025-01-17 00:40:00|3081.2|3078.2|3082.9|3079.9|3083.7|3080.7|3081.1|3078.1|113
1737074700000|2025-01-17 00:45:00|3083.1|3080.1|3083.9|3080.9|3084.4|3081.4|3082.8|3079.8|112
1737075000000|2025-01-17 00:50:00|3084.1|3081.1|3084|3081|3084.9|3081.9|3083|3080|173
1737075300000|2025-01-17 00:55:00|3083.9|3080.9|3086.1|3080.9|3086.2|3081.7|3082.5|3078.6|148
1737075600000|2025-01-17 01:00:00|3085.2|3082.2|3079.4|3076.4|3085.7|3082.2|3077.5|3073.8|553
1737075900000|2025-01-17 01:05:00|3079.3|3076.3|3081.2|3078.2|3082.8|3079.8|3079.3|3076.3|359
1737076200000|2025-01-17 01:10:00|3081.1|3078.1|3080.3|3077.3|3084.3|3081.3|3080.1|3077.1|354
1737076500000|2025-01-17 01:15:00|3080.8|3077.8|3082.5|3079.5|3083.3|3080.3|3080.3|3077.3|375
1737076800000|2025-01-17 01:20:00|3082.4|3079.4|3078.6|3075.6|3083.9|3080.9|3077.7|3074.7|385
1737077100000|2025-01-17 01:25:00|3078.4|3075.4|3075.3|3072.3|3078.4|3075.4|3075.1|3072.1|364
1737077400000|2025-01-17 01:30:00|3075.5|3072.5|3076.6|3073.6|3077.6|3074.6|3075.1|3072.1|247
1737077700000|2025-01-17 01:35:00|3076.9|3073.9|3079.4|3076.4|3080.9|3077.9|3076.9|3073.9|260
1737078000000|2025-01-17 01:40:00|3079.5|3076.5|3081.4|3078.4|3081.6|3078.6|3075.4|3072.4|281
1737078300000|2025-01-17 01:45:00|3081.5|3078.5|3081.4|3078.4|3081.7|3078.7|3080|3077|222
1737078600000|2025-01-17 01:50:00|3081|3078|3081.4|3078.4|3083.6|3080.6|3081|3078|223
1737078900000|2025-01-17 01:55:00|3081.1|3078.1|3081.5|3078.5|3081.6|3078.6|3079.6|3076.6|226
1737079200000|2025-01-17 02:00:00|3081.8|3078.8|3083.2|3080.2|3083.8|3080.8|3081.5|3078.5|206
1737079500000|2025-01-17 02:05:00|3083.1|3080.1|3083.4|3080.4|3085.8|3082.8|3082.4|3079.4|215
1737079800000|2025-01-17 02:10:00|3083.3|3080.3|3084.6|3081.6|3084.7|3081.7|3081.8|3078.8|171
1737080100000|2025-01-17 02:15:00|3084.5|3081.5|3084.5|3081.5|3085.5|3082.5|3084.2|3081.2|123
1737080400000|2025-01-17 02:20:00|3084.9|3081.9|3085.4|3082.4|3086|3083|3084.3|3081.3|120
1737080700000|2025-01-17 02:25:00|3085.3|3082.3|3082|3079|3085.4|3082.4|3081.8|3078.8|147
1737081000000|2025-01-17 02:30:00|3081.3|3078.3|3081.9|3078.9|3082.4|3079.4|3080|3077|201
1737081300000|2025-01-17 02:35:00|3081.3|3078.3|3080.2|3077.2|3082.6|3079.6|3080.1|3077.1|276
1737081600000|2025-01-17 02:40:00|3080.1|3077.1|3081.6|3078.6|3082.4|3079.4|3079.2|3076.2|196
1737081900000|2025-01-17 02:45:00|3081.4|3078.4|3081.6|3078.6|3085.2|3082.2|3081.3|3078.3|191
1737082200000|2025-01-17 02:50:00|3081.1|3078.1|3079.5|3076.5|3081.7|3078.7|3078.9|3075.9|184
1737082500000|2025-01-17 02:55:00|3079.6|3076.6|3079.3|3076.3|3080.3|3077.3|3078.2|3075.2|222
1737082800000|2025-01-17 03:00:00|3079.2|3076.2|3082.5|3079.5|3083|3080|3079|3076|256
1737083100000|2025-01-17 03:05:00|3082.6|3079.6|3085|3082|3085.3|3082.3|3082.5|3079.5|173
1737083400000|2025-01-17 03:10:00|3085.1|3082.1|3082.8|3079.8|3085.3|3082.3|3081.7|3078.7|177
1737083700000|2025-01-17 03:15:00|3082.9|3079.9|3083|3080|3084.6|3081.6|3082.6|3079.6|164
1737084000000|2025-01-17 03:20:00|3082.9|3079.9|3082.9|3079.9|3084.8|3081.8|3082.7|3079.7|164
1737084300000|2025-01-17 03:25:00|3083|3080|3085.1|3082.1|3085.3|3082.3|3082.8|3079.8|172
1737084600000|2025-01-17 03:30:00|3085|3082|3084.8|3081.8|3085.4|3082.4|3083.9|3080.9|153
1737084900000|2025-01-17 03:35:00|3084.7|3081.7|3084|3081|3085.2|3082.2|3084|3081|128
1737085200000|2025-01-17 03:40:00|3084.3|3081.3|3081.9|3078.9|3084.4|3081.4|3080.3|3077.3|190
1737085500000|2025-01-17 03:45:00|3082|3079|3080.6|3077.6|3082.5|3079.5|3080.1|3077.1|123
1737085800000|2025-01-17 03:50:00|3080.7|3077.7|3080.8|3077.8|3081.9|3078.9|3080.5|3077.5|152
1737086100000|2025-01-17 03:55:00|3080.9|3077.9|3080.2|3077.2|3080.9|3077.9|3079.1|3076.1|170
1737086400000|2025-01-17 04:00:00|3079.9|3076.9|3077.2|3074.2|3080.3|3077.3|3076.7|3073.7|198
1737086700000|2025-01-17 04:05:00|3077.1|3074.1|3076.6|3073.6|3077.4|3074.4|3076|3073|99
1737087000000|2025-01-17 04:10:00|3076.5|3073.5|3079|3076|3079|3076|3076.5|3073.5|138
1737087300000|2025-01-17 04:15:00|3079.1|3076.1|3079.2|3076.2|3079.8|3076.8|3078.6|3075.6|124
1737087600000|2025-01-17 04:20:00|3079.5|3076.5|3080.2|3077.2|3081.2|3078.2|3079.5|3076.5|92
1737087900000|2025-01-17 04:25:00|3080|3077|3081.9|3078.9|3081.9|3078.9|3079.8|3076.8|129
1737088200000|2025-01-17 04:30:00|3081.8|3078.8|3080.2|3077.2|3082.2|3079.2|3079.4|3076.4|124
1737088500000|2025-01-17 04:35:00|3079.8|3076.8|3078.1|3075.1|3080.2|3077.2|3077.4|3074.4|152
1737088800000|2025-01-17 04:40:00|3078|3075|3077.5|3074.5|3078.2|3075.2|3076.9|3073.9|112
1737089100000|2025-01-17 04:45:00|3077|3074|3075.1|3072.1|3077.5|3074.5|3074.7|3071.7|139
1737089400000|2025-01-17 04:50:00|3074.9|3071.9|3075.4|3072.4|3076.6|3073.6|3074.9|3071.9|118
1737089700000|2025-01-17 04:55:00|3075|3072|3075.5|3072.5|3075.5|3072.5|3073.7|3070.7|131
1737090000000|2025-01-17 05:00:00|3075.2|3072.2|3076.2|3073.2|3076.5|3073.5|3075.2|3072.2|124
1737090300000|2025-01-17 05:05:00|3076.9|3073.9|3076.9|3073.9|3078.5|3075.5|3076.5|3073.5|140
1737090600000|2025-01-17 05:10:00|3076.8|3073.8|3078.2|3075.2|3078.5|3075.5|3076|3073|115
1737090900000|2025-01-17 05:15:00|3077.8|3074.8|3079.7|3076.7|3079.9|3076.9|3077.7|3074.7|122
1737091200000|2025-01-17 05:20:00|3079.6|3076.6|3078.9|3075.9|3080|3077|3078.1|3075.1|133
1737091500000|2025-01-17 05:25:00|3079|3076|3077.8|3074.8|3079.3|3076.3|3076.7|3073.7|155
1737091800000|2025-01-17 05:30:00|3077.5|3074.5|3077.9|3074.9|3079.1|3076.1|3076|3073|215
1737092100000|2025-01-17 05:35:00|3077.8|3074.8|3073.2|3070.2|3078.8|3075.8|3071.6|3068.6|242
1737092400000|2025-01-17 05:40:00|3073.4|3070.4|3071.8|3068.8|3073.4|3070.4|3070.8|3067.8|258
1737092700000|2025-01-17 05:45:00|3071.7|3068.7|3072.2|3069.2|3072.8|3069.8|3069.7|3066.7|232
1737093000000|2025-01-17 05:50:00|3072.6|3069.6|3069.2|3066.2|3073.1|3070.1|3067.9|3064.9|212
1737093300000|2025-01-17 05:55:00|3069.3|3066.3|3064|3061|3069.8|3066.7|3061.4|3058.4|299
1737093600000|2025-01-17 06:00:00|3064.2|3061.2|3068|3065|3068.6|3065.6|3063.1|3060.1|313
1737093900000|2025-01-17 06:05:00|3067.8|3064.8|3069|3066|3070.6|3067.6|3067.8|3064.8|201
1737094200000|2025-01-17 06:10:00|3069.1|3066.1|3070.3|3067.3|3071.4|3068.4|3067.1|3064.1|224
1737094500000|2025-01-17 06:15:00|3070.2|3067.2|3070.9|3067.9|3072.9|3069.9|3070.2|3067.2|180
1737094800000|2025-01-17 06:20:00|3071.2|3068.2|3069.7|3066.7|3071.5|3068.5|3068|3065|210
1737095100000|2025-01-17 06:25:00|3069.8|3066.8|3068.2|3065.2|3070.5|3067.5|3067.6|3064.6|208
1737095400000|2025-01-17 06:30:00|3068|3065|3066.8|3063.8|3069.4|3066.4|3065.5|3062.5|285
1737095700000|2025-01-17 06:35:00|3066.9|3063.9|3069.7|3066.7|3069.9|3066.9|3066.9|3063.9|220
1737096000000|2025-01-17 06:40:00|3069.5|3066.5|3068.1|3065.1|3070.4|3067.4|3067.8|3064.8|217
1737096300000|2025-01-17 06:45:00|3068|3065|3066.8|3063.8|3068.5|3065.5|3065.1|3062.1|219
1737096600000|2025-01-17 06:50:00|3066.5|3063.5|3066.5|3063.5|3068|3065|3065.8|3062.8|211
1737096900000|2025-01-17 06:55:00|3066.4|3063.4|3068.6|3065.6|3068.9|3065.9|3066.4|3063.4|169
1737097200000|2025-01-17 07:00:00|3068.5|3065.5|3065.3|3062.3|3069.7|3066.7|3064.9|3061.9|238
1737097500000|2025-01-17 07:05:00|3065.7|3062.7|3065.9|3062.9|3066.8|3063.8|3065|3062|149
1737097800000|2025-01-17 07:10:00|3065.8|3062.8|3064.4|3061.4|3066.4|3063.4|3064.1|3061.1|176
1737098100000|2025-01-17 07:15:00|3064.8|3061.8|3066.3|3063.3|3066.4|3063.4|3063|3060|136
1737098400000|2025-01-17 07:20:00|3066.2|3063.2|3066.2|3063.2|3067.7|3065.4|3064.9|3061.9|141
1737098700000|2025-01-17 07:25:00|3066.1|3063.1|3067.3|3064.3|3068.3|3065.3|3066.1|3063.1|113
1737099000000|2025-01-17 07:30:00|3067.2|3064.2|3067|3064|3069.5|3066.5|3066.2|3063.2|184
1737099300000|2025-01-17 07:35:00|3067.1|3064.1|3067|3064|3067.4|3064.4|3064.5|3061.5|135
1737099600000|2025-01-17 07:40:00|3067.3|3064.3|3066.1|3063.1|3067.4|3064.4|3065.4|3062.4|162
1737099900000|2025-01-17 07:45:00|3065.9|3062.9|3065.7|3062.7|3067.6|3064.6|3065.1|3062.1|162
1737100200000|2025-01-17 07:50:00|3065.6|3062.6|3064.5|3061.5|3066|3063|3061.9|3058.9|207
1737100500000|2025-01-17 07:55:00|3064.3|3061.3|3062.5|3059.5|3064.4|3061.4|3062.3|3059.3|188
1737100800000|2025-01-17 08:00:00|3062.4|3059.4|3061.3|3058.3|3068.4|3065.4|3060.8|3057.8|224
1737101100000|2025-01-17 08:05:00|3061.7|3058.7|3060.7|3057.7|3063|3060|3059.4|3056.4|213
1737101400000|2025-01-17 08:10:00|3060.8|3057.8|3062.9|3059.9|3063|3060|3059.5|3056.5|168
1737101700000|2025-01-17 08:15:00|3062.8|3059.8|3062.2|3059.2|3063.8|3060.8|3061.3|3058.3|172
1737102000000|2025-01-17 08:20:00|3062.3|3059.3|3059.3|3056.3|3062.3|3059.3|3058.9|3055.9|144
1737102300000|2025-01-17 08:25:00|3059.6|3056.6|3059.7|3056.7|3061.1|3058.1|3058|3055|184
1737102600000|2025-01-17 08:30:00|3059.6|3056.6|3057.5|3054.5|3060.5|3057.5|3057.2|3054.2|97
1737102900000|2025-01-17 08:35:00|3057.1|3054.1|3057.8|3054.8|3058.6|3055.6|3055.9|3052.9|123
1737103200000|2025-01-17 08:40:00|3057.5|3054.5|3062|3059|3062|3059|3057.1|3054.1|123
1737103500000|2025-01-17 08:45:00|3061.9|3058.9|3060.1|3057.1|3066.1|3063.1|3060.1|3057.1|162
1737103800000|2025-01-17 08:50:00|3060.2|3057.2|3059.6|3056.6|3060.2|3057.2|3058.4|3055.4|151
1737104100000|2025-01-17 08:55:00|3059.5|3056.5|3059.5|3056.5|3061.4|3058.4|3058.9|3055.9|163
1737104400000|2025-01-17 09:00:00|3059.2|3056.2|3056.5|3053.5|3060.5|3057.5|3055.9|3052.9|293
1737104700000|2025-01-17 09:05:00|3056.6|3053.6|3057.7|3054.7|3058.8|3055.8|3056.2|3053.2|249
1737105000000|2025-01-17 09:10:00|3057.4|3054.4|3056|3053|3059.6|3056.6|3055.7|3052.7|234
1737105300000|2025-01-17 09:15:00|3056.3|3053.3|3053.3|3050.3|3056.3|3053.3|3052.7|3049.7|151
1737105600000|2025-01-17 09:20:00|3053.2|3050.2|3052.3|3049.3|3054.6|3051.6|3051.9|3048.9|238
1737105900000|2025-01-17 09:25:00|3052.6|3049.6|3051.5|3048.5|3053|3050|3049.9|3046.9|292
1737106200000|2025-01-17 09:30:00|3051.3|3048.3|3055|3052|3055.6|3052.6|3050.6|3047.6|241
1737106500000|2025-01-17 09:35:00|3054.8|3051.8|3052.7|3049.7|3055.7|3052.7|3052|3049|217
1737106800000|2025-01-17 09:40:00|3052.8|3049.8|3049.5|3046.5|3052.9|3049.9|3047.5|3043.8|272
1737107100000|2025-01-17 09:45:00|3049.6|3046.6|3049.8|3046.8|3050.9|3047.9|3047.4|3044.4|288
1737107400000|2025-01-17 09:50:00|3050.1|3047.1|3048.4|3045.4|3051.8|3048.8|3048.2|3045.2|243
1737107700000|2025-01-17 09:55:00|3049.1|3046.1|3050|3047|3051.2|3048.2|3047.8|3044.8|215
1737108000000|2025-01-17 10:00:00|3050.3|3047.3|3046.6|3043.6|3050.4|3047.4|3046.2|3043.2|227
1737108300000|2025-01-17 10:05:00|3046.8|3043.8|3047.2|3044.2|3048.5|3045.5|3045.3|3042.3|203
1737108600000|2025-01-17 10:10:00|3047|3044|3047|3044|3048.2|3045.2|3046.7|3043.7|226
1737108900000|2025-01-17 10:15:00|3047.5|3044.5|3047.1|3044.1|3049.8|3046.8|3046|3043|267
1737109200000|2025-01-17 10:20:00|3047.6|3044.6|3046.4|3043.4|3047.6|3044.6|3045.4|3042.4|196
1737109500000|2025-01-17 10:25:00|3046.6|3043.6|3050.8|3047.8|3051.4|3048.4|3046.4|3043.4|226
1737109800000|2025-01-17 10:30:00|3051|3048|3052|3049|3053.1|3050.1|3050.4|3047.4|239
1737110100000|2025-01-17 10:35:00|3051.9|3048.9|3052.1|3049.1|3052.4|3049.4|3050.8|3047.8|196
1737110400000|2025-01-17 10:40:00|3052.2|3049.2|3053.8|3050.8|3054.3|3051.3|3051.9|3048.9|224
1737110700000|2025-01-17 10:45:00|3053.9|3050.9|3055.9|3052.9|3056|3053|3053.1|3050.1|205
1737111000000|2025-01-17 10:50:00|3055.8|3052.8|3055.2|3052.2|3056.1|3053.1|3053.6|3050.6|272
1737111300000|2025-01-17 10:55:00|3054.9|3051.9|3053.6|3050.6|3055.5|3052.5|3053.2|3050.2|214
1737111600000|2025-01-17 11:00:00|3053.4|3050.4|3053.7|3050.7|3054.6|3051.6|3052.4|3049.4|209
1737111900000|2025-01-17 11:05:00|3053.8|3050.8|3057.2|3054.2|3058.4|3055.4|3053.7|3050.7|268
1737112200000|2025-01-17 11:10:00|3056.9|3053.9|3058.5|3055.5|3059.1|3056.1|3055.2|3052.2|225
1737112500000|2025-01-17 11:15:00|3058.3|3055.3|3060.2|3057.2|3060.4|3057.4|3058.3|3055.3|117
1737112800000|2025-01-17 11:20:00|3060.3|3057.3|3059.7|3056.7|3060.7|3057.7|3059.1|3056.1|116
1737113100000|2025-01-17 11:25:00|3059.8|3056.8|3060.3|3057.3|3060.7|3057.7|3059.5|3056.5|91
1737113400000|2025-01-17 11:30:00|3060.4|3057.4|3062.4|3059.4|3063.2|3061|3059.7|3057.1|178
1737113700000|2025-01-17 11:35:00|3062.3|3059.3|3061.6|3058.6|3062.5|3059.5|3060.4|3057.4|201
1737114000000|2025-01-17 11:40:00|3061.7|3058.7|3060.4|3057.4|3062|3059|3059.9|3056.9|299
1737114300000|2025-01-17 11:45:00|3060.2|3057.2|3058.4|3056.4|3060.7|3058.4|3057.1|3054.8|286
1737114600000|2025-01-17 11:50:00|3058.6|3056.6|3061.3|3058.3|3061.5|3058.5|3058.6|3055.8|133
1737114900000|2025-01-17 11:55:00|3061.5|3058.5|3065|3062|3065.5|3062.5|3060.9|3058.1|194
1737115200000|2025-01-17 12:00:00|3065.2|3062.2|3061.4|3058.4|3069.5|3066.5|3061|3058|390
1737115500000|2025-01-17 12:05:00|3061.7|3058.7|3066.5|3063.5|3066.8|3063.8|3061.2|3058.3|370
1737115800000|2025-01-17 12:10:00|3066.6|3063.6|3063.2|3060.2|3067.1|3064.1|3062.5|3059.5|366
1737116100000|2025-01-17 12:15:00|3063.3|3060.3|3060|3058|3063.8|3060.8|3059.5|3057|307
1737116400000|2025-01-17 12:20:00|3060.1|3058.1|3061|3058|3061.1|3058.4|3059|3056.2|347
1737116700000|2025-01-17 12:25:00|3060.8|3057.8|3059|3056|3061.1|3058.4|3058.1|3055.3|273
1737117000000|2025-01-17 12:30:00|3059.1|3056.1|3058.7|3055.7|3060.5|3057.5|3058.2|3055.2|218
1737117300000|2025-01-17 12:35:00|3058.6|3055.6|3060.3|3057.3|3062.3|3059.3|3058|3055|247
1737117600000|2025-01-17 12:40:00|3060.4|3057.4|3054.8|3051.8|3060.4|3058|3053.5|3050.5|306
1737117900000|2025-01-17 12:45:00|3054.7|3051.7|3052.4|3049.4|3057.3|3054.3|3051.6|3048.8|340
1737118200000|2025-01-17 12:50:00|3052.5|3049.5|3051.7|3048.7|3053.2|3050.2|3050.1|3047.1|254
1737118500000|2025-01-17 12:55:00|3051.8|3048.8|3049.1|3046.1|3051.9|3048.9|3047.8|3044.8|343
1737118800000|2025-01-17 13:00:00|3049.3|3046.3|3041.8|3038.8|3049.4|3046.4|3041.7|3038.7|287
1737119100000|2025-01-17 13:05:00|3042.2|3039.2|3042.6|3039.6|3044.5|3041.5|3039|3036|340
1737119400000|2025-01-17 13:10:00|3042.3|3039.3|3036.6|3033.6|3045.1|3042.1|3035.5|3032.5|477
1737119700000|2025-01-17 13:15:00|3037.3|3034.3|3026.8|3023.8|3038.4|3035.4|3024.5|3021.5|406
1737120000000|2025-01-17 13:20:00|3026.9|3023.9|3040.8|3037.8|3042.9|3039.9|3026|3023|453
1737120300000|2025-01-17 13:25:00|3040.9|3037.9|3026.6|3023.6|3040.9|3037.9|3024.7|3021.7|353
1737120600000|2025-01-17 13:30:00|3026.7|3023.7|3025.9|3022.9|3029.6|3026.6|3023|3020|447
1737120900000|2025-01-17 13:35:00|3025.8|3022.8|3024.9|3019.9|3026.8|3023.8|3015.6|3011.8|670
1737121200000|2025-01-17 13:40:00|3024.2|3021.2|3027.5|3024.5|3031.3|3028.3|3023.6|3019.6|425
1737121500000|2025-01-17 13:45:00|3027.4|3024.4|3028.6|3025.6|3033.7|3030.7|3025|3022|352
1737121800000|2025-01-17 13:50:00|3028.2|3025.2|3018.4|3015.4|3028.5|3025.5|3016.5|3013.5|423
1737122100000|2025-01-17 13:55:00|3018.2|3015.2|3021|3018|3021.9|3018.9|3015.1|3012.1|336
1737122400000|2025-01-17 14:00:00|3020.8|3017.8|3021.3|3018.3|3022.4|3019.4|3015.9|3012.9|484
1737122700000|2025-01-17 14:05:00|3020.8|3017.8|3024.8|3021.8|3026.4|3023.4|3018.7|3015.7|389
1737123000000|2025-01-17 14:10:00|3025.1|3022.1|3028.1|3025.1|3030.9|3027.9|3024.9|3021.9|447
1737123300000|2025-01-17 14:15:00|3028.3|3025.3|3024.9|3021.9|3032.6|3029.6|3023.7|3020.7|624
1737123600000|2025-01-17 14:20:00|3024.5|3021.5|3016.8|3013.8|3025.2|3022.2|3016.2|3013.2|529
1737123900000|2025-01-17 14:25:00|3016.9|3013.9|3022.4|3019.4|3023.1|3020.1|3016.7|3013.7|607
1737124200000|2025-01-17 14:30:00|3022|3019|3022.9|3019.9|3023.5|3020.5|3015.6|3012.6|935
1737124500000|2025-01-17 14:35:00|3023.4|3020.4|3025|3022|3027.9|3024.9|3019.1|3016.1|786
1737124800000|2025-01-17 14:40:00|3025.2|3022.2|3030.2|3027.2|3034.9|3031.9|3023.6|3020.6|818
1737125100000|2025-01-17 14:45:00|3030.1|3027.1|3035.8|3032.8|3036.7|3033.7|3027.6|3024.6|558
1737125400000|2025-01-17 14:50:00|3036.1|3033.1|3038.8|3035.8|3042.1|3039.1|3034.3|3031.3|712
1737125700000|2025-01-17 14:55:00|3038.9|3035.9|3036.6|3033.6|3040|3037|3036.2|3033.2|468
1737126000000|2025-01-17 15:00:00|3036.5|3033.5|3045.5|3042.5|3046.1|3043.1|3035.7|3032.7|770
1737126300000|2025-01-17 15:05:00|3045.4|3042.4|3042.2|3039.2|3049|3046.7|3041.4|3038.4|660
1737126600000|2025-01-17 15:10:00|3042.4|3039.4|3037.9|3034.9|3043.5|3040.5|3037.1|3034.1|692
1737126900000|2025-01-17 15:15:00|3037.4|3034.4|3034.7|3031.7|3038|3035|3032|3029|670
1737127200000|2025-01-17 15:20:00|3035.1|3032.1|3036.2|3033.2|3038.3|3035.3|3032.3|3029.3|564
1737127500000|2025-01-17 15:25:00|3036|3033|3040.7|3037.7|3041.5|3039.1|3033.8|3030.8|502
1737127800000|2025-01-17 15:30:00|3040.8|3037.8|3034.6|3031.6|3042.6|3040.2|3033.9|3030.9|452
1737128100000|2025-01-17 15:35:00|3034.5|3031.5|3033.6|3030.6|3034.8|3031.8|3030.1|3027.1|482
1737128400000|2025-01-17 15:40:00|3033.5|3030.5|3035.6|3032.6|3036.6|3033.8|3033.3|3030.3|455
1737128700000|2025-01-17 15:45:00|3036|3033|3038.4|3035.4|3039.7|3036.7|3034.4|3031.4|567
1737129000000|2025-01-17 15:50:00|3038.5|3035.5|3034.8|3031.8|3038.8|3036.2|3034.5|3031.5|416
1737129300000|2025-01-17 15:55:00|3034.9|3031.9|3033.7|3030.7|3035.9|3033.4|3032.4|3029.4|488
1737129600000|2025-01-17 16:00:00|3033.6|3030.6|3038.8|3036.8|3040.3|3037.8|3031.9|3028.9|502
1737129900000|2025-01-17 16:05:00|3038.9|3036.9|3037.9|3035.9|3041|3039|3037.1|3034.7|460
1737130200000|2025-01-17 16:10:00|3038|3036|3040.4|3037.4|3040.9|3038.5|3036.4|3034|319
1737130500000|2025-01-17 16:15:00|3040.5|3037.5|3036.8|3033.8|3041.7|3039.3|3036.6|3033.6|328
1737130800000|2025-01-17 16:20:00|3036.9|3033.9|3037.2|3035.2|3039.9|3037.3|3035.7|3033|349
1737131100000|2025-01-17 16:25:00|3037|3035|3040|3037|3041.3|3039.3|3035.1|3032.3|544
1737131400000|2025-01-17 16:30:00|3039.9|3036.9|3039.8|3037.8|3040.9|3038.6|3036.6|3034.6|432
1737131700000|2025-01-17 16:35:00|3039.9|3037.9|3045.1|3042.1|3046.3|3043.3|3039.3|3037.3|384
1737132000000|2025-01-17 16:40:00|3046|3043|3046.5|3043.5|3047.2|3044.4|3044.3|3041.3|350
1737132300000|2025-01-17 16:45:00|3046.6|3043.6|3043.5|3041.5|3047.3|3044.3|3042|3039.2|396
1737132600000|2025-01-17 16:50:00|3044.4|3041.4|3044.9|3041.9|3047.1|3044.3|3043.9|3041.3|379
1737132900000|2025-01-17 16:55:00|3045|3042|3045.5|3043.5|3045.9|3043.9|3042.5|3039.8|441
1737133200000|2025-01-17 17:00:00|3045.4|3043.4|3042.4|3039.4|3045.4|3043.4|3041|3038.4|336
1737133500000|2025-01-17 17:05:00|3042.3|3039.3|3038.1|3036.1|3042.4|3039.7|3037.5|3034.7|328
1737133800000|2025-01-17 17:10:00|3038|3036|3037|3035|3038.6|3036.1|3035.7|3033.1|291
1737134100000|2025-01-17 17:15:00|3037.1|3035.1|3035.3|3032.3|3037.2|3035.2|3033.6|3031.1|182
1737134400000|2025-01-17 17:20:00|3035.7|3032.7|3034.6|3031.6|3035.7|3032.7|3031.1|3028.2|216
1737134700000|2025-01-17 17:25:00|3034.5|3031.5|3036.9|3033.9|3037.1|3034.9|3033.2|3030.2|187
1737135000000|2025-01-17 17:30:00|3036.8|3033.8|3039.1|3037.1|3039.8|3037.3|3035.9|3033.1|297
1737135300000|2025-01-17 17:35:00|3039.2|3037.2|3041.7|3038.7|3042.5|3040|3038.8|3036.3|324
1737135600000|2025-01-17 17:40:00|3041.8|3038.8|3039.4|3036.4|3041.8|3038.8|3038.2|3035.2|223
1737135900000|2025-01-17 17:45:00|3039.6|3036.6|3036.9|3033.9|3039.6|3036.6|3035.6|3032.7|225
1737136200000|2025-01-17 17:50:00|3036.8|3034.8|3037.1|3034.1|3037.7|3035.1|3035.3|3032.3|186
1737136500000|2025-01-17 17:55:00|3037.2|3034.2|3035|3032|3037.9|3034.9|3034.9|3031.9|193
1737136800000|2025-01-17 18:00:00|3035.1|3032.1|3035.6|3032.6|3036|3033|3033.4|3030.4|245
1737137100000|2025-01-17 18:05:00|3035.7|3032.7|3031.5|3029.5|3035.7|3032.7|3031.1|3028.1|280
1737137400000|2025-01-17 18:10:00|3032.9|3030.9|3035.8|3032.8|3037.7|3035.2|3032.5|3029.5|324
1737137700000|2025-01-17 18:15:00|3035.7|3032.7|3036.7|3033.7|3037.1|3034.1|3034.3|3031.3|346
1737138000000|2025-01-17 18:20:00|3036.9|3033.9|3035.2|3032.2|3036.9|3033.9|3033.5|3030.5|341
1737138300000|2025-01-17 18:25:00|3035.5|3032.5|3034.9|3032.9|3036.6|3034.1|3034.1|3031.1|360
1737138600000|2025-01-17 18:30:00|3035.4|3032.4|3033.6|3031.6|3036.9|3033.9|3033.2|3030.7|249
1737138900000|2025-01-17 18:35:00|3034|3032|3036.3|3033.3|3036.3|3033.3|3033.4|3030.6|198
1737139200000|2025-01-17 18:40:00|3036.1|3033.1|3037.8|3034.8|3038|3035|3035.4|3032.4|198
1737139500000|2025-01-17 18:45:00|3037.6|3034.6|3037.7|3035.7|3039.7|3036.9|3037.1|3034.1|224
1737139800000|2025-01-17 18:50:00|3037.8|3035.8|3037|3035|3038.8|3036.8|3035.7|3033.6|175
1737140100000|2025-01-17 18:55:00|3036.6|3034.6|3032.2|3030.2|3037|3035|3032.2|3029.3|266
1737140400000|2025-01-17 19:00:00|3032.7|3029.7|3032.6|3029.6|3034.1|3031.7|3030.9|3028.8|292
1737140700000|2025-01-17 19:05:00|3032.7|3029.7|3033.5|3031.5|3034.1|3031.5|3031.1|3028.1|217
1737141000000|2025-01-17 19:10:00|3033.4|3031.4|3033.1|3031.1|3035.2|3032.6|3032.9|3030.3|193
1737141300000|2025-01-17 19:15:00|3033.3|3031.3|3033.9|3031.9|3036|3033.5|3033.2|3031.2|150
1737141600000|2025-01-17 19:20:00|3034|3032|3033.4|3031.4|3034.1|3032.1|3031.7|3029.7|120
1737141900000|2025-01-17 19:25:00|3033.2|3031.2|3030.9|3027.9|3033.3|3031.3|3030|3027.8|119
1737142200000|2025-01-17 19:30:00|3031.1|3028.1|3029.9|3026.9|3031.2|3028.4|3028.8|3025.8|183
1737142500000|2025-01-17 19:35:00|3030|3027|3030.4|3028.4|3030.5|3028.5|3028.8|3026.1|171
1737142800000|2025-01-17 19:40:00|3030.2|3028.2|3032.5|3029.5|3032.5|3029.5|3029.6|3026.8|195
1737143100000|2025-01-17 19:45:00|3032.3|3029.3|3030.2|3028.2|3033.7|3030.7|3030.1|3027.7|196
1737143400000|2025-01-17 19:50:00|3030.1|3028.1|3022.5|3020.5|3030.3|3028.3|3022.2|3019.8|249
1737143700000|2025-01-17 19:55:00|3022.7|3020.7|3020.1|3018.1|3022.8|3020.8|3019.2|3017.2|227
1737144000000|2025-01-17 20:00:00|3020.4|3018.4|3015.9|3012.9|3020.4|3018.4|3014.4|3011.4|263
1737144300000|2025-01-17 20:05:00|3015.8|3012.8|3014.9|3012.9|3018.5|3015.5|3014.7|3012|232
1737144600000|2025-01-17 20:10:00|3015|3013|3021.4|3018.4|3022.7|3019.7|3015|3012.9|315
1737144900000|2025-01-17 20:15:00|3021.3|3018.3|3020.2|3017.2|3021.9|3018.9|3019.9|3016.9|257
1737145200000|2025-01-17 20:20:00|3020.7|3017.7|3022.5|3019.5|3022.6|3019.6|3020.2|3017.2|206
1737145500000|2025-01-17 20:25:00|3022.6|3019.6|3023.7|3020.7|3024.7|3021.7|3022.2|3019.2|205
1737145800000|2025-01-17 20:30:00|3023.8|3020.8|3026.6|3023.6|3027.7|3024.7|3023.8|3020.8|245
1737146100000|2025-01-17 20:35:00|3026.4|3023.4|3029.8|3026.8|3030.8|3028.1|3025.5|3022.6|269
1737146400000|2025-01-17 20:40:00|3029.7|3026.7|3031.3|3028.3|3031.3|3028.4|3028.6|3026.2|245
1737146700000|2025-01-17 20:45:00|3030.7|3028.7|3030.2|3028.2|3031.2|3028.7|3029.6|3027.4|86
1737147000000|2025-01-17 20:50:00|3030.1|3028.1|3031|3029|3031.5|3029|3029.7|3027.3|88
1737147300000|2025-01-17 20:55:00|3031.4|3028.4|3033.9|3030.9|3033.9|3030.9|3030.7|3027.7|140
1737147600000|2025-01-17 21:00:00|3033.7|3030.7|3032.3|3029.3|3034|3031|3031.9|3028.9|57
1737147900000|2025-01-17 21:05:00|3032.7|3029.7|3031.8|3028.8|3033.2|3030.2|3031.8|3028.8|45
1737148200000|2025-01-17 21:10:00|3031.6|3028.6|3030.8|3027.8|3031.6|3028.6|3029.4|3026.4|45
1737148500000|2025-01-17 21:15:00|3030.6|3027.6|3031.4|3028.4|3031.8|3028.8|3030.6|3027.6|18
1737148800000|2025-01-17 21:20:00|3031.3|3028.3|3032.2|3029.2|3032.2|3029.2|3031|3028|13
1737149100000|2025-01-17 21:25:00|3032|3029|3033|3030|3033|3030|3031.9|3028.9|28
1737149400000|2025-01-17 21:30:00|3033.2|3030.2|3033.8|3030.8|3033.9|3030.9|3032.6|3029.6|27
1737149700000|2025-01-17 21:35:00|3034|3031|3035.4|3032.4|3035.6|3032.6|3034|3031|18
1737150000000|2025-01-17 21:40:00|3035.2|3032.2|3035.3|3032.3|3035.8|3032.8|3034.4|3031.4|27
1737150300000|2025-01-17 21:45:00|3038.4|3029.4|3038.9|3029.9|3039.1|3033.8|3034.7|3028.7|96
1737150600000|2025-01-17 21:50:00|3039|3030|3035.3|3032.3|3039|3033.5|3035.1|3029|105
1737150900000|2025-01-17 21:55:00|3037.5|3029.9|3036.9|3033.9|3039.8|3034.2|3034.8|3029.2|178
1737327600000|2025-01-19 23:00:00|3035|3029.2|3031.3|3028.3|3037.9|3030.7|3031.3|3026.1|161
1737327900000|2025-01-19 23:05:00|3031.6|3028.6|3029.7|3027.7|3031.8|3028.6|3028.3|3025.3|160
1737328200000|2025-01-19 23:10:00|3029.9|3027.9|3034.2|3031.2|3035|3032.1|3029.3|3027.2|145
1737328500000|2025-01-19 23:15:00|3033.7|3030.7|3033.5|3030.5|3035.6|3032.6|3033.4|3030.4|137
1737328800000|2025-01-19 23:20:00|3033.4|3030.4|3029.4|3026.4|3033.5|3030.5|3029.4|3025.3|126
1737329100000|2025-01-19 23:25:00|3029.3|3026.3|3027.3|3021.8|3030.8|3026.3|3026.1|3021.1|164
1737329400000|2025-01-19 23:30:00|3027.5|3021.7|3031.9|3026.5|3032.5|3028.6|3027.3|3021.6|184
1737329700000|2025-01-19 23:35:00|3031|3028|3032.1|3026.1|3033.8|3029.7|3031|3026.1|106
1737330000000|2025-01-19 23:40:00|3030.7|3027.7|3032|3029|3033|3029.4|3029.9|3025.6|101
1737330300000|2025-01-19 23:45:00|3031.7|3028.7|3033|3030|3034|3031|3030.2|3027.2|69
1737330600000|2025-01-19 23:50:00|3033.1|3030.1|3033.3|3030.3|3034.3|3031.3|3032.6|3029.6|52
1737330900000|2025-01-19 23:55:00|3033.2|3030.2|3034|3031|3034.5|3031.5|3032.8|3029.8|57
1737331200000|2025-01-20 00:00:00|3033.9|3030.9|3031.9|3028.9|3034.1|3031.1|3031.1|3028.1|109
1737331500000|2025-01-20 00:05:00|3032.1|3029.1|3032.6|3029.6|3032.6|3029.6|3029.3|3026.3|92
1737331800000|2025-01-20 00:10:00|3032.2|3029.2|3035.2|3032.2|3035.4|3032.4|3031.5|3028.5|91
1737332100000|2025-01-20 00:15:00|3035.3|3032.3|3034.4|3031.4|3036.1|3033.1|3034.4|3031.4|70
1737332400000|2025-01-20 00:20:00|3034.2|3031.2|3031.9|3028.9|3036.8|3032.8|3031.7|3028.6|92
1737332700000|2025-01-20 00:25:00|3032|3029|3031.2|3025.9|3033.7|3029.2|3031|3025.7|104
1737333000000|2025-01-20 00:30:00|3031|3025.8|3031.2|3026|3032.4|3027.9|3029.8|3025|113
1737333300000|2025-01-20 00:35:00|3031.1|3026.1|3030.4|3027.4|3032.4|3028.4|3030.1|3026|71
1737333600000|2025-01-20 00:40:00|3030.5|3027.5|3031|3025.7|3031.7|3027.7|3029.3|3025.4|66
1737333900000|2025-01-20 00:45:00|3029.8|3026.8|3031.9|3026.2|3032.2|3027.1|3029.6|3025|98
1737334200000|2025-01-20 00:50:00|3032.2|3026.3|3031|3025.7|3032.3|3026.6|3030.6|3024.7|98
1737334500000|2025-01-20 00:55:00|3031.1|3025.8|3034.7|3027.8|3036.3|3028.9|3030.4|3025|150
1737334800000|2025-01-20 01:00:00|3032.7|3029.7|3027.7|3024.7|3033|3029.7|3022.4|3018.2|510
1737335100000|2025-01-20 01:05:00|3027.6|3024.6|3022.1|3019.1|3029.2|3024.6|3019.5|3015.4|323
1737335400000|2025-01-20 01:10:00|3022.2|3019.2|3024|3021|3025.5|3022.2|3021.1|3017.3|295
1737335700000|2025-01-20 01:15:00|3024.2|3021.2|3025|3022|3027.8|3024.3|3022.9|3019.1|333
1737336000000|2025-01-20 01:20:00|3024.8|3021.8|3024.6|3021.6|3027.3|3024.1|3022.7|3019.5|252
1737336300000|2025-01-20 01:25:00|3024.1|3021.1|3022.7|3019.7|3024.4|3021.1|3019.8|3015.6|272
1737336600000|2025-01-20 01:30:00|3022.6|3019.6|3020.6|3017.6|3024.4|3020.7|3019.6|3016|290
1737336900000|2025-01-20 01:35:00|3020.8|3017.8|3016.9|3013.9|3023.6|3019.6|3016.6|3013.4|378
1737337200000|2025-01-20 01:40:00|3017.1|3014.1|3018.1|3015.1|3018.4|3015.4|3014.9|3011|224
1737337500000|2025-01-20 01:45:00|3018|3015|3018.8|3015.8|3019.8|3016.1|3016.6|3013.4|197
1737337800000|2025-01-20 01:50:00|3018.9|3015.9|3019.2|3016.2|3021|3017.5|3017.4|3014.4|211
1737338100000|2025-01-20 01:55:00|3019.3|3016.3|3021.5|3018.5|3022.5|3018.6|3018.3|3015.3|148
1737338400000|2025-01-20 02:00:00|3021.4|3018.4|3024.2|3021.2|3025.4|3021.6|3019.6|3016.6|182
1737338700000|2025-01-20 02:05:00|3024|3021|3020.5|3017.5|3024.2|3021.2|3017.4|3013.1|225
1737339000000|2025-01-20 02:10:00|3020.3|3017.3|3018.9|3015.9|3022.5|3018.3|3018.7|3015.7|107
1737339300000|2025-01-20 02:15:00|3018.7|3015.7|3018.2|3015.2|3021.4|3017.3|3017.8|3014.3|96
1737339600000|2025-01-20 02:20:00|3018.3|3015.3|3016.1|3013.1|3018.9|3015.4|3015.5|3012.5|101
1737339900000|2025-01-20 02:25:00|3016.3|3013.3|3017.9|3014.9|3018.9|3015|3015.1|3012|118
1737340200000|2025-01-20 02:30:00|3018.3|3015.3|3022.9|3019.9|3025|3021|3017.4|3014.4|185
1737340500000|2025-01-20 02:35:00|3023|3020|3022.2|3019.2|3025.3|3021.4|3021.1|3018.1|139
1737340800000|2025-01-20 02:40:00|3022.3|3019.3|3020.6|3017.6|3022.8|3019.4|3018.3|3015.3|148
1737341100000|2025-01-20 02:45:00|3020.5|3017.5|3017.7|3014.7|3021.1|3017.7|3017.4|3014.3|70
1737341400000|2025-01-20 02:50:00|3017.8|3014.8|3018.3|3015.3|3018.8|3015.8|3015.1|3012.1|110
1737341700000|2025-01-20 02:55:00|3018.5|3015.5|3020.9|3017.9|3021.8|3018.6|3018.2|3015.2|101
1737342000000|2025-01-20 03:00:00|3020.4|3017.4|3023.3|3020.3|3023.3|3020.3|3020|3017|82
1737342300000|2025-01-20 03:05:00|3023.4|3020.4|3024.4|3021.4|3025.6|3022.6|3022.9|3019.9|87
1737342600000|2025-01-20 03:10:00|3024.6|3021.6|3024.7|3021.7|3025.7|3022.7|3023.7|3020.7|174
1737342900000|2025-01-20 03:15:00|3024.6|3021.6|3025.7|3022.7|3026.5|3023.5|3024.2|3021.2|119
1737343200000|2025-01-20 03:20:00|3025.5|3022.5|3025.6|3022.6|3025.8|3022.8|3024.2|3021.2|72
1737343500000|2025-01-20 03:25:00|3025.5|3022.5|3028|3025|3028.1|3025.1|3025.3|3022.3|86
1737343800000|2025-01-20 03:30:00|3027.7|3024.7|3032.5|3029.5|3032.7|3029.7|3027.7|3024.7|96
1737344100000|2025-01-20 03:35:00|3032.4|3029.4|3033.3|3030.3|3035.8|3031.9|3032.4|3029.4|120
1737344400000|2025-01-20 03:40:00|3033.2|3030.2|3033.3|3030.3|3034.5|3031.5|3033.2|3030.2|56
1737344700000|2025-01-20 03:45:00|3033.6|3030.6|3033.3|3030.3|3036.1|3033.1|3032.9|3029.9|78
1737345000000|2025-01-20 03:50:00|3033.6|3030.6|3035.4|3032.4|3035.5|3032.5|3033.4|3030.4|83
1737345300000|2025-01-20 03:55:00|3035.2|3032.2|3036.6|3033.6|3037.1|3034.1|3035|3032|63
1737345600000|2025-01-20 04:00:00|3036.9|3033.9|3035.7|3032.7|3036.9|3033.9|3035.1|3032.1|64
1737345900000|2025-01-20 04:05:00|3035.8|3032.8|3035.8|3032.8|3037.2|3034.2|3035.3|3032.3|52
1737346200000|2025-01-20 04:10:00|3035.9|3032.9|3036|3033|3036.3|3033.3|3035.8|3032.8|26
1737346500000|2025-01-20 04:15:00|3036.2|3033.2|3036.4|3033.4|3036.9|3033.9|3036.1|3033.1|38
1737346800000|2025-01-20 04:20:00|3036.5|3033.5|3035.5|3032.5|3036.5|3033.5|3035.3|3032.3|50
1737347100000|2025-01-20 04:25:00|3035.6|3032.6|3035|3032|3036.4|3033.4|3034.7|3031.7|60
1737347400000|2025-01-20 04:30:00|3035.1|3032.1|3035.2|3032.2|3035.6|3032.6|3034.4|3031.4|52
1737347700000|2025-01-20 04:35:00|3035.1|3032.1|3036.6|3033.6|3037.3|3034.3|3035|3032|49
1737348000000|2025-01-20 04:40:00|3036.5|3033.5|3041.1|3038.1|3041.4|3038.4|3036.5|3033.5|115
1737348300000|2025-01-20 04:45:00|3041|3038|3040.7|3037.7|3041.2|3038.2|3039.6|3036.6|63
1737348600000|2025-01-20 04:50:00|3040.8|3037.8|3041.4|3038.4|3041.7|3038.7|3040.7|3037.7|46
1737348900000|2025-01-20 04:55:00|3041.5|3038.5|3041.5|3038.5|3043|3040|3041.2|3038.4|73
1737349200000|2025-01-20 05:00:00|3041.4|3038.4|3041|3038|3041.8|3039.4|3040.6|3037.6|82
1737349500000|2025-01-20 05:05:00|3040.9|3037.9|3040.2|3037.2|3041|3038|3039.7|3036.7|109
1737349800000|2025-01-20 05:10:00|3040.3|3037.3|3040.7|3037.7|3041.2|3038.2|3040.3|3037.3|52
1737350100000|2025-01-20 05:15:00|3040.8|3037.8|3041.1|3038.1|3041.2|3038.2|3040.6|3037.6|45
1737350400000|2025-01-20 05:20:00|3041|3038|3041.3|3038.3|3042.2|3039.2|3040.6|3037.6|67
1737350700000|2025-01-20 05:25:00|3041.2|3038.2|3041.4|3038.4|3042|3039|3040.7|3037.7|60
1737351000000|2025-01-20 05:30:00|3041.3|3038.3|3045|3042|3045.3|3042.3|3038.8|3035.8|220
1737351300000|2025-01-20 05:35:00|3044.9|3041.9|3042.9|3039.9|3045|3042|3042.3|3039.3|89
1737351600000|2025-01-20 05:40:00|3042.8|3039.8|3045.7|3042.7|3045.7|3042.7|3041.6|3038.6|100
1737351900000|2025-01-20 05:45:00|3045.6|3042.6|3041.7|3038.7|3045.7|3042.7|3041.6|3038.6|123
1737352200000|2025-01-20 05:50:00|3041.8|3038.8|3038.9|3035.9|3043.5|3039.4|3038.9|3035.1|116
1737352500000|2025-01-20 05:55:00|3038.8|3035.8|3040.3|3037.3|3040.7|3037.7|3038.1|3035.1|146
1737352800000|2025-01-20 06:00:00|3040.2|3037.2|3039.7|3036.7|3040.6|3037.6|3039.4|3036.4|153
1737353100000|2025-01-20 06:05:00|3039.6|3036.6|3037|3034|3040.1|3037.1|3035.2|3032.2|135
1737353400000|2025-01-20 06:10:00|3036.8|3033.8|3036.8|3033.8|3038.5|3035.5|3035.9|3032.9|93
1737353700000|2025-01-20 06:15:00|3036.9|3033.9|3037.2|3034.2|3038|3035|3036.2|3033.2|75
1737354000000|2025-01-20 06:20:00|3037|3034|3037.7|3034.7|3038|3035|3036.5|3033.5|47
1737354300000|2025-01-20 06:25:00|3037.6|3034.6|3038.2|3035.2|3039.4|3036.4|3037.5|3034.5|93
1737354600000|2025-01-20 06:30:00|3038.5|3035.5|3036.9|3033.9|3038.5|3035.5|3036.2|3033.2|105
1737354900000|2025-01-20 06:35:00|3037|3034|3035.1|3032.1|3037|3034.9|3033.7|3030.7|129
1737355200000|2025-01-20 06:40:00|3034.9|3031.9|3037.6|3034.6|3037.7|3034.7|3034.5|3031.5|126
1737355500000|2025-01-20 06:45:00|3037.8|3034.8|3041|3038|3041.2|3039.2|3037.8|3034.8|158
1737355800000|2025-01-20 06:50:00|3040.9|3037.9|3041.8|3038.8|3044.4|3041.4|3039.6|3035.8|231
1737356100000|2025-01-20 06:55:00|3041.6|3038.6|3040.4|3037.4|3043.4|3040.4|3040|3037|210
1737356400000|2025-01-20 07:00:00|3040.6|3037.6|3040.9|3037.9|3042.6|3039.6|3040.4|3036.9|167
1737356700000|2025-01-20 07:05:00|3040.8|3037.8|3039.9|3036.9|3041.4|3038.4|3039.4|3036.4|107
1737357000000|2025-01-20 07:10:00|3040.1|3037.1|3039.2|3036.2|3040.1|3037.1|3038.3|3035.3|161
1737357300000|2025-01-20 07:15:00|3039|3036|3039.1|3036.1|3040.4|3037.4|3037.5|3034.5|177
1737357600000|2025-01-20 07:20:00|3039.2|3036.2|3040.8|3037.8|3041.4|3038.4|3039.2|3035.7|89
1737357900000|2025-01-20 07:25:00|3040.9|3037.9|3040.6|3037.6|3041.3|3038.3|3039.2|3036.2|114
1737358200000|2025-01-20 07:30:00|3040.5|3037.5|3038.7|3035.7|3040.9|3037.9|3038.4|3035.4|64
1737358500000|2025-01-20 07:35:00|3037.8|3034.8|3040.1|3037.1|3040.5|3037.5|3037.8|3034.8|125
1737358800000|2025-01-20 07:40:00|3040|3037|3041.2|3038.2|3041.9|3038.9|3039.7|3036.7|130
1737359100000|2025-01-20 07:45:00|3041.1|3038.1|3040.8|3037.8|3041.7|3038.7|3040.4|3036.4|135
1737359400000|2025-01-20 07:50:00|3041.2|3038.2|3041.1|3038.1|3042|3039.1|3039.7|3036.3|125
1737359700000|2025-01-20 07:55:00|3041.5|3038.5|3039.1|3036.1|3041.5|3038.5|3037.6|3035.2|150
1737360000000|2025-01-20 08:00:00|3038.7|3035.7|3041.3|3038.3|3042|3039.1|3036.8|3034.8|288
1737360300000|2025-01-20 08:05:00|3041.2|3038.2|3040.9|3037.9|3042.6|3039.6|3040.5|3037.5|181
1737360600000|2025-01-20 08:10:00|3040.5|3037.5|3040|3037|3041.8|3038.8|3039.5|3036.5|172
1737360900000|2025-01-20 08:15:00|3039.7|3036.7|3036.5|3033.5|3040.1|3037.1|3035.9|3032.9|142
1737361200000|2025-01-20 08:20:00|3036.3|3033.3|3034.1|3031.1|3036.9|3033.9|3034|3031|161
1737361500000|2025-01-20 08:25:00|3033.6|3030.6|3032|3029|3033.7|3030.7|3030|3027|148
1737361800000|2025-01-20 08:30:00|3031.8|3028.8|3031.3|3028.3|3032.1|3029.1|3030.3|3027.3|132
1737362100000|2025-01-20 08:35:00|3031|3028|3037.1|3034.1|3037.5|3034.5|3030.4|3027.4|153
1737362400000|2025-01-20 08:40:00|3037.2|3034.2|3034.5|3031.5|3037.4|3034.4|3033.2|3030.2|132
1737362700000|2025-01-20 08:45:00|3034.4|3031.4|3038.6|3035.6|3038.6|3035.6|3033.4|3030.4|150
1737363000000|2025-01-20 08:50:00|3038.8|3035.8|3039|3036|3039.1|3036.1|3038.2|3035.2|109
1737363300000|2025-01-20 08:55:00|3038.8|3035.8|3037.4|3034.4|3040.5|3037.5|3037.2|3034.2|174
1737363600000|2025-01-20 09:00:00|3037.2|3034.2|3034.8|3031.8|3037.2|3034.2|3032.2|3029.2|229
1737363900000|2025-01-20 09:05:00|3034.5|3031.5|3032.9|3029.9|3034.9|3031.9|3032.3|3029.3|166
1737364200000|2025-01-20 09:10:00|3033.1|3030.1|3034.8|3031.8|3036.6|3033.6|3032.6|3029.6|253
1737364500000|2025-01-20 09:15:00|3034.9|3031.9|3033|3030|3035|3032|3032.5|3029.5|128
1737364800000|2025-01-20 09:20:00|3032.6|3029.6|3031.5|3028.5|3033.8|3030.8|3029.9|3026.9|187
1737365100000|2025-01-20 09:25:00|3031.8|3028.8|3032.9|3029.9|3033.2|3030.2|3031.3|3028.3|154
1737365400000|2025-01-20 09:30:00|3033.5|3030.5|3032.1|3029.1|3034.8|3031.8|3031.7|3028.7|128
1737365700000|2025-01-20 09:35:00|3031.9|3028.9|3031.9|3028.9|3032.8|3029.8|3031.3|3028.3|183
1737366000000|2025-01-20 09:40:00|3031.8|3028.8|3031.2|3028.2|3033.3|3030.3|3031|3028|152
1737366300000|2025-01-20 09:45:00|3031|3028|3029.4|3026.4|3031.4|3028.4|3028.1|3025.1|161
1737366600000|2025-01-20 09:50:00|3029.5|3026.5|3028.9|3025.9|3030.9|3027.9|3027.6|3024.6|164
1737366900000|2025-01-20 09:55:00|3028.7|3025.7|3028.1|3025.1|3030.6|3027.6|3027.8|3024.8|201
1737367200000|2025-01-20 10:00:00|3027.9|3024.9|3031.1|3028.1|3032.2|3029.2|3027.8|3024.8|153
1737367500000|2025-01-20 10:05:00|3031.2|3028.2|3028.9|3025.9|3031.9|3028.9|3028.5|3025.3|184
1737367800000|2025-01-20 10:10:00|3029.5|3026.5|3029|3026|3030|3027|3027.9|3024.9|153
1737368100000|2025-01-20 10:15:00|3028.7|3025.7|3030.1|3027.1|3031.5|3028.5|3028.7|3025.7|133
1737368400000|2025-01-20 10:20:00|3030.2|3027.2|3029.2|3026.2|3030.5|3027.5|3028.9|3025.9|174
1737368700000|2025-01-20 10:25:00|3029.3|3026.3|3029|3026|3029.4|3026.4|3026.6|3023.6|187
1737369000000|2025-01-20 10:30:00|3028.9|3025.9|3029.2|3026.2|3029.9|3026.9|3027.2|3023.7|187
1737369300000|2025-01-20 10:35:00|3029.3|3026.3|3027.9|3024.9|3030.4|3026.3|3027.7|3023.5|137
1737369600000|2025-01-20 10:40:00|3028|3025|3027.1|3024.1|3029.6|3025.5|3026.8|3022.9|190
1737369900000|2025-01-20 10:45:00|3027.2|3024.2|3027|3024|3028.8|3024.7|3026.7|3023.4|125
1737370200000|2025-01-20 10:50:00|3026.7|3023.7|3023.7|3020.7|3027.4|3024.4|3023.6|3020|147
1737370500000|2025-01-20 10:55:00|3023.8|3020.8|3025.7|3020.5|3025.7|3022|3022.7|3019.4|164
1737370800000|2025-01-20 11:00:00|3024.5|3021.5|3027.8|3024.8|3028.3|3025.3|3023.9|3020.2|130
1737371100000|2025-01-20 11:05:00|3027.7|3024.7|3028.8|3025.8|3029.9|3026.9|3027.5|3024.5|232
1737371400000|2025-01-20 11:10:00|3028.7|3025.7|3027.9|3024.9|3029.5|3026.5|3027.5|3024.5|186
1737371700000|2025-01-20 11:15:00|3027.8|3024.8|3026.7|3023.7|3029.6|3026.6|3026.6|3023.6|110
1737372000000|2025-01-20 11:20:00|3026.5|3023.5|3021.3|3018.3|3026.9|3023.9|3020.7|3017.7|163
1737372300000|2025-01-20 11:25:00|3021.5|3018.5|3024.8|3021.8|3025.1|3022.1|3021.3|3018.3|180
1737372600000|2025-01-20 11:30:00|3024.6|3021.6|3024.9|3021.9|3025.1|3022.1|3023|3020|144
1737372900000|2025-01-20 11:35:00|3024.8|3021.8|3023.7|3020.7|3026.1|3023.1|3023.1|3020.1|152
1737373200000|2025-01-20 11:40:00|3023.9|3020.9|3026.1|3023.1|3026.3|3023.3|3023.4|3020.4|105
1737373500000|2025-01-20 11:45:00|3026.2|3023.2|3025|3022|3027.2|3024.2|3024.1|3021.1|133
1737373800000|2025-01-20 11:50:00|3024.7|3021.7|3027|3024|3027.2|3024.2|3023.7|3020.7|132
1737374100000|2025-01-20 11:55:00|3026.9|3023.9|3027.2|3024.2|3027.6|3024.6|3026.1|3023.1|111
1737374400000|2025-01-20 12:00:00|3027.3|3024.3|3022.4|3019.4|3027.3|3024.3|3021.4|3018.4|192
1737374700000|2025-01-20 12:05:00|3022.6|3019.6|3025.2|3022.2|3026.2|3023.2|3022.6|3019.6|138
1737375000000|2025-01-20 12:10:00|3025.1|3022.1|3024.5|3021.5|3026|3023|3024.1|3021.1|111
1737375300000|2025-01-20 12:15:00|3024.6|3021.6|3023.6|3020.6|3024.6|3021.6|3023.1|3020.1|97
1737375600000|2025-01-20 12:20:00|3023.7|3020.7|3023|3020|3025.1|3022.1|3023|3020|80
1737375900000|2025-01-20 12:25:00|3023.1|3020.1|3022.3|3019.3|3023.1|3020.1|3021|3018|151
1737376200000|2025-01-20 12:30:00|3022.2|3019.2|3022.6|3019.6|3023.4|3020.4|3021.7|3018.7|106
1737376500000|2025-01-20 12:35:00|3022.4|3019.4|3023.3|3020.3|3023.7|3020.7|3021.8|3018.8|112
1737376800000|2025-01-20 12:40:00|3023.5|3020.5|3023.5|3020.5|3024.1|3021.1|3023.3|3020.3|111
1737377100000|2025-01-20 12:45:00|3023.6|3020.6|3025.4|3022.4|3025.5|3022.5|3022.8|3019.8|130
1737377400000|2025-01-20 12:50:00|3025.5|3022.5|3025.1|3022.1|3025.8|3022.8|3024.3|3021.3|108
1737377700000|2025-01-20 12:55:00|3025.2|3022.2|3023.5|3020.5|3025.8|3022.8|3023.3|3020.3|127
1737378000000|2025-01-20 13:00:00|3023.4|3020.4|3027.1|3024.1|3028.6|3025.6|3023.3|3020.3|252
1737378300000|2025-01-20 13:05:00|3027|3024|3031.5|3028.5|3031.9|3028.9|3027|3024|248
1737378600000|2025-01-20 13:10:00|3031.1|3028.1|3033.7|3030.7|3034|3031|3031.1|3028.1|224
1737378900000|2025-01-20 13:15:00|3033.8|3030.8|3036.6|3033.6|3037.3|3034.3|3033.6|3030.6|215
1737379200000|2025-01-20 13:20:00|3036.4|3033.4|3033.6|3030.6|3036.5|3033.5|3032.8|3029.8|241
1737379500000|2025-01-20 13:25:00|3033.5|3030.5|3034.1|3031.1|3035.2|3032.2|3032|3029|209
1737379800000|2025-01-20 13:30:00|3032.8|3029.8|3033.6|3030.6|3042.6|3039.4|3029.3|3026.3|1318
1737380100000|2025-01-20 13:35:00|3033.4|3030.4|3017.2|3014.2|3033.7|3030.7|3000.7|2996.4|1289
1737380400000|2025-01-20 13:40:00|3017.1|3014.1|3023.1|3020.1|3024.4|3021.4|3012.2|3009.2|1034
1737380700000|2025-01-20 13:45:00|3023|3020|3030.2|3027.2|3033.5|3030.5|3022.6|3019.6|793
1737381000000|2025-01-20 13:50:00|3030.1|3027.1|3019|3016|3036.3|3033.3|3018.6|3015.6|783
1737381300000|2025-01-20 13:55:00|3019.2|3016.2|3025.6|3022.6|3027.1|3024.1|3012.8|3009.8|970
1737381600000|2025-01-20 14:00:00|3025.4|3022.4|3038.9|3035.9|3040.7|3037.7|3025.2|3022.2|791
1737381900000|2025-01-20 14:05:00|3038.2|3035.2|3043.8|3040.8|3045.8|3042.8|3038.2|3035.2|735
1737382200000|2025-01-20 14:10:00|3043.6|3040.6|3046.5|3043.5|3048.7|3045.7|3041.9|3038.9|695
1737382500000|2025-01-20 14:15:00|3047|3044|3047.4|3044.4|3048.6|3045.6|3042.6|3038|524
1737382800000|2025-01-20 14:20:00|3047.6|3044.6|3048.1|3045.1|3050.7|3046.9|3044.2|3041.2|595
1737383100000|2025-01-20 14:25:00|3048.2|3045.2|3051|3048|3052.7|3049.7|3047.8|3043.2|526
1737383400000|2025-01-20 14:30:00|3050.9|3047.9|3052.7|3049.7|3054|3051|3046.4|3043.4|683
1737383700000|2025-01-20 14:35:00|3052.2|3049.2|3053.3|3050.3|3055.9|3052.9|3050.8|3047.8|675
1737384000000|2025-01-20 14:40:00|3053.4|3050.4|3057.9|3052.2|3059.3|3056.3|3049.1|3046.1|895
1737384300000|2025-01-20 14:45:00|3058.2|3052.5|3049.4|3046.4|3058.4|3053.4|3046.6|3042.8|753
1737384600000|2025-01-20 14:50:00|3049.3|3046.3|3047.9|3042.9|3051|3047|3045|3041|587
1737384900000|2025-01-20 14:55:00|3048|3043.5|3051|3044.9|3051.5|3047.6|3046.2|3042.4|655
1737385200000|2025-01-20 15:00:00|3050.2|3044.7|3047.2|3041.7|3051.2|3047.6|3041.3|3036.4|617
1737385500000|2025-01-20 15:05:00|3046.2|3042|3043.9|3040.9|3048.3|3043.8|3041.4|3038.6|445
1737385800000|2025-01-20 15:10:00|3043.8|3040.8|3049.4|3046.4|3050.8|3047.8|3043.7|3040.7|371
1737386100000|2025-01-20 15:15:00|3049.3|3046.3|3050.3|3047.3|3051.4|3048|3048.1|3045.1|291
1737386400000|2025-01-20 15:20:00|3050.1|3047.1|3048.1|3045.1|3050.8|3047.8|3047.6|3044.7|332
1737386700000|2025-01-20 15:25:00|3048.2|3045.2|3046.7|3043.7|3049.4|3045.6|3044.9|3041.9|288
1737387000000|2025-01-20 15:30:00|3046.2|3043.2|3048.3|3045.3|3051.2|3048.2|3045|3042|340
1737387300000|2025-01-20 15:35:00|3048.2|3045.2|3054.1|3051.1|3056.1|3052.1|3048|3045|371
1737387600000|2025-01-20 15:40:00|3055.3|3050.2|3051.1|3046|3055.5|3051.2|3050.2|3046|485
1737387900000|2025-01-20 15:45:00|3051.2|3046.9|3050.7|3047.7|3053.2|3049.3|3048.3|3044.4|476
1737388200000|2025-01-20 15:50:00|3050.3|3047.3|3049.7|3044.7|3051.5|3047.5|3047.1|3043.3|355
1737388500000|2025-01-20 15:55:00|3049.5|3044.5|3048.5|3045.5|3052.2|3048.3|3047.9|3043.8|377
1737388800000|2025-01-20 16:00:00|3049|3046|3049.2|3046.2|3050.6|3047.6|3047|3043|360
1737389100000|2025-01-20 16:05:00|3049.1|3046.1|3051.1|3048.1|3051.3|3048.3|3048|3045|333
1737389400000|2025-01-20 16:10:00|3050.9|3047.9|3049.2|3046.2|3051.8|3048.8|3047.7|3044.7|300
1737389700000|2025-01-20 16:15:00|3049.3|3046.3|3051.3|3045.8|3051.7|3047.9|3048.7|3045|290
1737390000000|2025-01-20 16:20:00|3051.5|3046.1|3044.5|3039.4|3053.3|3048.7|3040.7|3036.6|303
1737390300000|2025-01-20 16:25:00|3043.1|3040.1|3055.2|3052.2|3056.5|3053.4|3042.6|3038.6|427
1737390600000|2025-01-20 16:30:00|3055.8|3053.8|3058.1|3055.1|3060.9|3057.9|3055|3051.9|435
1737390900000|2025-01-20 16:35:00|3058.3|3055.3|3058.7|3055.7|3060.8|3057.8|3055.7|3052.8|515
1737391200000|2025-01-20 16:40:00|3058.8|3055.8|3058.9|3056.9|3060|3057.5|3054.4|3051.4|262
1737391500000|2025-01-20 16:45:00|3059.1|3057.1|3059.3|3056.3|3065|3061|3058.8|3055.4|324
1737391800000|2025-01-20 16:50:00|3063.2|3055.6|3059.6|3056.6|3063.6|3059.5|3058.8|3055.3|248
1737392100000|2025-01-20 16:55:00|3059.8|3056.8|3062.6|3057.2|3064.7|3058.4|3059.8|3055.6|294
1737392400000|2025-01-20 17:00:00|3062.5|3060.4|3062.6|3059.6|3066.7|3061.9|3061.7|3057.1|295
1737392700000|2025-01-20 17:05:00|3062|3059|3060.4|3057.4|3065|3060|3059.3|3056|291
1737393000000|2025-01-20 17:10:00|3060.1|3057.1|3060.1|3055|3065.4|3059|3056.9|3053.1|377
1737393300000|2025-01-20 17:15:00|3060.7|3054|3055.3|3052.3|3060.7|3056.3|3053.7|3050.7|218
1737393600000|2025-01-20 17:20:00|3054.8|3051.8|3049.7|3044.6|3055.5|3052.5|3047.2|3044.2|174
1737393900000|2025-01-20 17:25:00|3047.3|3044.3|3046.4|3043.4|3049.4|3046.4|3040.5|3037.5|936
1737394200000|2025-01-20 17:30:00|3046.7|3043.7|3048.6|3045.6|3048.8|3045.8|3043.2|3039.8|330
1737394500000|2025-01-20 17:35:00|3048.3|3045.3|3053.5|3050.5|3055|3051.9|3047|3044|348
1737394800000|2025-01-20 17:40:00|3052.8|3049.8|3051.5|3048.5|3055|3051.2|3049.8|3045.5|396
1737395100000|2025-01-20 17:45:00|3051.8|3048.8|3049.1|3046.1|3053.7|3049.1|3048.1|3045|163
1737395400000|2025-01-20 17:50:00|3048.9|3045.9|3050.2|3047.2|3054.4|3048.1|3048.8|3045.8|120
1737395700000|2025-01-20 17:55:00|3050.4|3047.4|3050|3047|3054.7|3048.9|3049.2|3046.1|108
1737396000000|2025-01-20 18:00:00|3052.7|3046.8|3048.4|3045.4|3052.7|3047.3|3047.2|3044.2|62
1737396300000|2025-01-20 18:05:00|3049|3046|3046.5|3043.5|3051.2|3046.3|3046.3|3043.3|67
1737396600000|2025-01-20 18:10:00|3046.3|3043.3|3048.5|3045.5|3051.2|3046.2|3046.3|3043.3|36
1737396900000|2025-01-20 18:15:00|3050.3|3045.3|3044.9|3041.9|3052|3046.5|3044.1|3041.1|98
1737397200000|2025-01-20 18:20:00|3044.7|3041.7|3047.4|3044.4|3050.7|3045.5|3044.3|3041.3|114
1737397500000|2025-01-20 18:25:00|3047.1|3044.1|3048.4|3045.4|3051|3045.8|3047.1|3044|45
1737397800000|2025-01-20 18:30:00|3048.8|3045.8|3049.8|3046.8|3054.7|3047.3|3048|3044.8|82
1737398100000|2025-01-20 18:35:00|3049.6|3046.6|3054.7|3051.7|3057.2|3052|3049.3|3046.3|87
1737398400000|2025-01-20 18:40:00|3055|3052|3058.5|3055.5|3060.5|3055.7|3054.6|3051.6|123
1737398700000|2025-01-20 18:45:00|3060.3|3055.3|3058|3055|3060.3|3056.2|3055.3|3051.3|86
1737399000000|2025-01-20 18:50:00|3058.1|3055.1|3057.5|3054.5|3061.2|3056.1|3056.9|3052.6|47
1737399300000|2025-01-20 18:55:00|3059.5|3054.3|3057.5|3054.5|3060.2|3055.5|3055.6|3050.3|62
1737399600000|2025-01-20 19:00:00|3058.3|3055.3|3056.5|3053.5|3061|3056.1|3055.6|3050.9|89
1737399900000|2025-01-20 19:05:00|3055.9|3052.9|3057.5|3054.5|3060.3|3055.8|3055.9|3052.1|38
1737400200000|2025-01-20 19:10:00|3057.7|3052.1|3057|3054|3060|3055|3056.3|3052|20
1737400500000|2025-01-20 19:15:00|3058.9|3053.8|3057.5|3054.5|3059.8|3055|3056.8|3051.8|39
1737400800000|2025-01-20 19:20:00|3057.3|3054.3|3058.5|3055.5|3061.3|3056.5|3056.9|3052.7|69
1737401100000|2025-01-20 19:25:00|3057.3|3054.3|3057.4|3048.4|3059.9|3056.2|3054.5|3045.5|118
1737414000000|2025-01-20 23:00:00|3058.6|3049.6|3058.3|3049.3|3061|3052.3|3055.7|3047.6|103
1737414300000|2025-01-20 23:05:00|3057.5|3050.3|3060.4|3051.4|3061.3|3052.8|3057.5|3049.2|95
1737414600000|2025-01-20 23:10:00|3060.3|3051.3|3059.7|3052.8|3061.2|3053.3|3059.2|3051.2|79
1737414900000|2025-01-20 23:15:00|3060.1|3053|3061.4|3053.7|3062.4|3054.5|3058.6|3051.6|131
1737415200000|2025-01-20 23:20:00|3061|3054.3|3060|3057|3068.9|3063.7|3059.4|3054.3|136
1737415500000|2025-01-20 23:25:00|3059.8|3056.8|3060.2|3057.2|3060.5|3057.5|3057.5|3054.5|90
1737415800000|2025-01-20 23:30:00|3060.5|3057.5|3060.5|3057.5|3063.3|3059.4|3060|3055.8|95
1737416100000|2025-01-20 23:35:00|3060.2|3057.2|3060.3|3057.3|3061.9|3058.3|3059.2|3056.2|94
1737416400000|2025-01-20 23:40:00|3060.7|3057.7|3061.5|3058.5|3061.7|3058.7|3059.3|3056.3|81
1737416700000|2025-01-20 23:45:00|3061.6|3058.6|3062.7|3059.7|3064.3|3059.8|3061.5|3058.5|82
1737417000000|2025-01-20 23:50:00|3062.8|3059.8|3061.8|3056.3|3063.3|3060.3|3059.8|3055.8|114
1737417300000|2025-01-20 23:55:00|3061.7|3057.5|3061.3|3054.3|3062.7|3058.1|3059.5|3054.3|170
1737417600000|2025-01-21 00:00:00|3061.2|3054.4|3059.4|3056.4|3063.8|3058.7|3059|3053.7|241
1737417900000|2025-01-21 00:05:00|3060.6|3055.5|3062.6|3057.5|3063.9|3060.1|3059.1|3055.3|187
1737418200000|2025-01-21 00:10:00|3061.6|3058.6|3061.8|3058.8|3063.8|3059.3|3060.7|3056.8|137
1737418500000|2025-01-21 00:15:00|3061.7|3058.7|3062|3059|3062.4|3059.4|3059.9|3056.9|118
1737418800000|2025-01-21 00:20:00|3062.1|3059.1|3061.2|3058.2|3063.4|3060.1|3060.1|3057.1|147
1737419100000|2025-01-21 00:25:00|3061.3|3058.3|3061.3|3058.3|3062.6|3059.6|3060.8|3057.3|126
1737419400000|2025-01-21 00:30:00|3061.4|3058.4|3060.9|3055.9|3063.5|3059.3|3059.7|3055.9|140
1737419700000|2025-01-21 00:35:00|3061.2|3055.7|3056|3053|3061.2|3055.7|3055.7|3051.8|172
1737420000000|2025-01-21 00:40:00|3058.3|3052.4|3054.3|3051.3|3058.3|3054|3052.7|3048.7|215
1737420300000|2025-01-21 00:45:00|3054.2|3051.2|3047.6|3044.6|3056.1|3052.6|3047.4|3043.5|205
1737420600000|2025-01-21 00:50:00|3047.5|3044.5|3032|3025.3|3050.7|3045.3|3028.7|3022.4|1202
1737420900000|2025-01-21 00:55:00|3032.5|3025.6|3030.8|3023.8|3036.2|3030|3027.8|3022.9|922
1737421200000|2025-01-21 01:00:00|3030.7|3024.9|3038.7|3033.6|3041|3036.9|3021.3|3016.9|885
1737421500000|2025-01-21 01:05:00|3036.8|3033.8|3039|3036|3044.8|3040.1|3036.8|3033.3|525
1737421800000|2025-01-21 01:10:00|3038.6|3035.6|3047|3044|3048.3|3044.6|3038.2|3035.2|487
1737422100000|2025-01-21 01:15:00|3047.2|3044.2|3041|3038|3049.9|3045.3|3040.6|3037.2|528
1737422400000|2025-01-21 01:20:00|3040.6|3037.6|3045.1|3042.1|3047.4|3043.3|3040.6|3037.6|457
1737422700000|2025-01-21 01:25:00|3044.9|3041.9|3046.7|3041.4|3054.5|3050.2|3042.9|3037.9|789
1737423000000|2025-01-21 01:30:00|3046.8|3043.3|3043.1|3040.1|3047.7|3043.3|3041.9|3037.6|601
1737423300000|2025-01-21 01:35:00|3042.8|3039.8|3041.8|3038.8|3045|3041.4|3039.6|3036.2|518
1737423600000|2025-01-21 01:40:00|3041.6|3038.6|3043|3040|3046.1|3041.6|3041|3036.9|492
1737423900000|2025-01-21 01:45:00|3042.8|3039.8|3041.9|3036.9|3045.2|3041.1|3040.2|3036.9|432
1737424200000|2025-01-21 01:50:00|3040.5|3037.5|3045.1|3042.1|3045.1|3042.1|3040.1|3036|403
1737424500000|2025-01-21 01:55:00|3045.9|3042.9|3047.4|3044.4|3050.6|3047.6|3044.4|3040.5|435
1737424800000|2025-01-21 02:00:00|3047.2|3042|3055.5|3049.9|3055.8|3052.2|3046.2|3042|443
1737425100000|2025-01-21 02:05:00|3055.4|3049.8|3060.9|3057.9|3062.9|3059.3|3053|3048.5|523
1737425400000|2025-01-21 02:10:00|3061.8|3058.8|3058.5|3055.5|3064|3060|3058.1|3053.9|457
1737425700000|2025-01-21 02:15:00|3059|3056|3059.6|3056.6|3059.9|3056.9|3054.4|3050.7|341
1737426000000|2025-01-21 02:20:00|3059.2|3056.2|3061.3|3058.3|3061.3|3058.3|3057.6|3054.6|241
1737426300000|2025-01-21 02:25:00|3061.2|3058.2|3061.3|3058.3|3062|3059|3059.4|3056.3|220
1737426600000|2025-01-21 02:30:00|3061.4|3058.4|3060.8|3057.8|3062.3|3059.3|3059.4|3056.4|351
1737426900000|2025-01-21 02:35:00|3060.4|3057.4|3061.3|3058.3|3063.8|3060.8|3058.3|3054.5|351
1737427200000|2025-01-21 02:40:00|3061.7|3058.7|3065.8|3062.8|3066.6|3063.6|3061.3|3058.3|294
1737427500000|2025-01-21 02:45:00|3065.7|3062.7|3065.5|3062.5|3067.9|3064.9|3065|3062|374
1737427800000|2025-01-21 02:50:00|3065.7|3062.7|3065.2|3062.2|3066.8|3063.8|3064.5|3061.5|270
1737428100000|2025-01-21 02:55:00|3065.1|3062.1|3067.1|3064.1|3067.9|3064.9|3064.5|3061.5|289
1737428400000|2025-01-21 03:00:00|3067|3064|3068|3065|3068.4|3065.4|3065.3|3061.5|308
1737428700000|2025-01-21 03:05:00|3066.9|3063.9|3065.2|3062.2|3068|3065|3062.5|3059.5|255
1737429000000|2025-01-21 03:10:00|3065|3062|3070.4|3067.4|3071.2|3068.2|3065|3062|326
1737429300000|2025-01-21 03:15:00|3071|3068|3070|3067|3071.2|3068.2|3068.1|3065.1|257
1737429600000|2025-01-21 03:20:00|3069.8|3066.8|3072.3|3069.3|3073.9|3070.9|3069.5|3066.5|201
1737429900000|2025-01-21 03:25:00|3072.2|3069.2|3069.3|3066.3|3076.7|3072.9|3069.3|3066.3|292
1737430200000|2025-01-21 03:30:00|3069|3066|3069|3066|3070.7|3067.2|3067.9|3064.9|196
1737430500000|2025-01-21 03:35:00|3068.3|3065.3|3063.6|3060.6|3069|3066|3062.7|3058.8|150
1737430800000|2025-01-21 03:40:00|3063.9|3060.9|3064.8|3061.8|3065.5|3061.9|3062.5|3059.5|158
1737431100000|2025-01-21 03:45:00|3064.5|3061.5|3064|3061|3067.5|3063.3|3063.3|3059.5|169
1737431400000|2025-01-21 03:50:00|3063.9|3060.9|3063.4|3060.4|3066.1|3061.7|3063.2|3059.5|152
1737431700000|2025-01-21 03:55:00|3063.5|3060.5|3063.1|3060.1|3064.4|3061.4|3062.6|3059.6|149
1737432000000|2025-01-21 04:00:00|3063.2|3060.2|3062.9|3059.9|3065.6|3062.6|3062.2|3059.2|128
1737432300000|2025-01-21 04:05:00|3062.8|3059.8|3059|3056|3063.4|3060.4|3058.7|3055.7|161
1737432600000|2025-01-21 04:10:00|3058.7|3055.7|3062.9|3059.9|3063.7|3060|3058.7|3055.5|146
1737432900000|2025-01-21 04:15:00|3063|3060|3062.4|3059.4|3064.9|3061|3061.1|3058.1|134
1737433200000|2025-01-21 04:20:00|3062.5|3059.5|3065.5|3062.5|3066.1|3063.1|3062.4|3058.8|143
1737433500000|2025-01-21 04:25:00|3065.6|3062.6|3065.3|3062.3|3066.6|3063.6|3064|3061|140
1737433800000|2025-01-21 04:30:00|3065.6|3062.6|3064.2|3061.2|3065.9|3062.9|3063.2|3060.2|132
1737434100000|2025-01-21 04:35:00|3064.4|3061.4|3063.8|3060.8|3064.8|3061.8|3062.8|3059.8|189
1737434400000|2025-01-21 04:40:00|3064|3061|3062.9|3059.9|3064.2|3061.2|3062.1|3059.1|185
1737434700000|2025-01-21 04:45:00|3063.1|3060.1|3063.9|3060.9|3064.5|3061.5|3062.5|3059.5|131
1737435000000|2025-01-21 04:50:00|3063.4|3060.4|3063.5|3060.5|3064.3|3061.3|3062.6|3059.6|133
1737435300000|2025-01-21 04:55:00|3063.1|3060.1|3061.6|3058.6|3063.7|3060.7|3061|3058|127
1737435600000|2025-01-21 05:00:00|3062.1|3059.1|3063.2|3060.2|3064.1|3061.1|3061.7|3058.7|202
1737435900000|2025-01-21 05:05:00|3063.3|3060.3|3066.2|3063.2|3066.2|3063.2|3062.1|3059.1|162
1737436200000|2025-01-21 05:10:00|3065.5|3062.5|3064.2|3061.2|3066.2|3063.2|3064.1|3061.1|152
1737436500000|2025-01-21 05:15:00|3064.3|3061.3|3063|3060|3064.7|3061.7|3062.6|3059.6|157
1737436800000|2025-01-21 05:20:00|3062.8|3059.8|3062.6|3059.6|3064.7|3061.7|3062.6|3059.6|149
1737437100000|2025-01-21 05:25:00|3062.7|3059.7|3062.6|3059.6|3063.2|3060.2|3061.6|3058.6|154
1737437400000|2025-01-21 05:30:00|3061.8|3058.8|3063.2|3060.2|3064.2|3061.2|3061|3058|254
1737437700000|2025-01-21 05:35:00|3063.3|3060.3|3064.4|3061.4|3065.8|3062.8|3062.9|3059.9|281
1737438000000|2025-01-21 05:40:00|3065|3062|3067.1|3064.1|3067.5|3064.5|3063.5|3060.5|180
1737438300000|2025-01-21 05:45:00|3067.3|3064.3|3066.7|3063.7|3067.3|3064.3|3065.3|3062.3|169
1737438600000|2025-01-21 05:50:00|3066.1|3064.1|3067.4|3064.4|3067.9|3064.9|3065.2|3062.2|186
1737438900000|2025-01-21 05:55:00|3067.2|3064.2|3066|3063|3068.3|3065.3|3065.3|3062.3|198
1737439200000|2025-01-21 06:00:00|3065.7|3063.7|3066.8|3063.8|3067.4|3064.4|3063.7|3060.7|257
1737439500000|2025-01-21 06:05:00|3067|3064|3066.7|3064.7|3068.6|3065.7|3065.7|3061.8|205
1737439800000|2025-01-21 06:10:00|3066.8|3063.8|3066.8|3063.8|3067.4|3064.7|3065|3062|209
1737440100000|2025-01-21 06:15:00|3066.9|3063.9|3068.3|3065.3|3069.8|3066.8|3066.4|3063.4|236
1737440400000|2025-01-21 06:20:00|3068.5|3065.5|3069|3066|3069.3|3066.3|3065.9|3062.9|281
1737440700000|2025-01-21 06:25:00|3068.9|3065.9|3067.7|3064.7|3070.1|3067.1|3065.2|3062.2|202
1737441000000|2025-01-21 06:30:00|3065.9|3062.9|3064.2|3061.2|3067.9|3065.4|3062.3|3058.2|284
1737441300000|2025-01-21 06:35:00|3064.1|3061.1|3060.7|3057.7|3064.3|3061.3|3060.1|3057.1|309
1737441600000|2025-01-21 06:40:00|3061|3058|3063.5|3060.5|3065.2|3062.2|3060.5|3057.5|298
1737441900000|2025-01-21 06:45:00|3063.2|3060.2|3062.2|3059.2|3065.1|3062.1|3061.3|3058.3|299
1737442200000|2025-01-21 06:50:00|3061.9|3058.9|3058.5|3055.5|3062.8|3059.8|3058|3055|283
1737442500000|2025-01-21 06:55:00|3058.9|3055.9|3058.2|3055.2|3059.3|3056.3|3055.9|3052.9|274
1737442800000|2025-01-21 07:00:00|3058.3|3055.3|3056|3053|3058.6|3055.6|3054.7|3051.7|261
1737443100000|2025-01-21 07:05:00|3056.1|3053.1|3052.7|3049.7|3056.6|3053.6|3050.9|3047.9|279
1737443400000|2025-01-21 07:10:00|3052.6|3049.6|3055.5|3052.5|3056.3|3053.3|3051.5|3048.5|286
1737443700000|2025-01-21 07:15:00|3055.6|3052.6|3054.8|3051.8|3055.7|3052.7|3054.1|3051.1|147
1737444000000|2025-01-21 07:20:00|3055.1|3052.1|3055.6|3052.6|3056.8|3053.8|3053.5|3049.8|221
1737444300000|2025-01-21 07:25:00|3055.5|3052.5|3055|3052|3056.4|3052.8|3053.6|3049.4|227
1737444600000|2025-01-21 07:30:00|3056.1|3051.1|3058.6|3055.6|3059.6|3056.6|3052.7|3049|280
1737444900000|2025-01-21 07:35:00|3058.9|3055.9|3064.7|3061.7|3064.7|3061.7|3057.8|3054.8|230
1737445200000|2025-01-21 07:40:00|3064.5|3061.5|3066.8|3063.8|3067.7|3064.7|3062.8|3058.9|272
1737445500000|2025-01-21 07:45:00|3066.6|3063.6|3063.8|3060.8|3066.8|3063.8|3063.3|3060.3|301
1737445800000|2025-01-21 07:50:00|3063.3|3060.3|3062.4|3059.4|3063.7|3060.7|3060.4|3057.4|239
1737446100000|2025-01-21 07:55:00|3062.7|3059.7|3059.7|3056.7|3063.4|3060.4|3059.4|3056.4|252
1737446400000|2025-01-21 08:00:00|3059.5|3056.5|3050.5|3047.5|3059.6|3056.6|3046.7|3043.7|339
1737446700000|2025-01-21 08:05:00|3050.7|3047.7|3052.2|3049.2|3055.2|3052.2|3047.8|3044.8|276
1737447000000|2025-01-21 08:10:00|3052.3|3049.3|3052.9|3049.9|3057.1|3053.6|3052.2|3049.2|242
1737447300000|2025-01-21 08:15:00|3052|3049|3050.9|3047.9|3052.2|3049.1|3048.7|3045.7|145
1737447600000|2025-01-21 08:20:00|3050.6|3047.6|3045|3042|3050.6|3047.6|3044.6|3041.6|158
1737447900000|2025-01-21 08:25:00|3044.9|3041.9|3044.1|3041.1|3047.7|3044.6|3044.1|3041.1|237
1737448200000|2025-01-21 08:30:00|3044.2|3041.2|3047.1|3044.1|3047.6|3044.6|3044|3041|228
1737448500000|2025-01-21 08:35:00|3047|3044|3042.2|3039.2|3048.1|3044.4|3042|3039|169
1737448800000|2025-01-21 08:40:00|3042.3|3039.3|3040.8|3037.8|3043.3|3040.3|3039.9|3036.9|192
1737449100000|2025-01-21 08:45:00|3041.1|3038.1|3041.9|3038.9|3042.8|3039.8|3039.9|3036.9|169
1737449400000|2025-01-21 08:50:00|3040.8|3037.8|3042.5|3039.5|3043.3|3040.3|3038.1|3035.1|210
1737449700000|2025-01-21 08:55:00|3043|3040|3043.9|3040.9|3044.1|3041.1|3041.2|3038.2|174
1737450000000|2025-01-21 09:00:00|3043.7|3040.7|3037.6|3034.6|3044.5|3041.5|3034.6|3031.6|327
1737450300000|2025-01-21 09:05:00|3037.7|3034.7|3039.9|3036.9|3040.9|3037.9|3037.2|3034.2|290
1737450600000|2025-01-21 09:10:00|3040|3037|3036.4|3033.4|3041.2|3037.4|3034.3|3031.3|288
1737450900000|2025-01-21 09:15:00|3036.6|3033.6|3046.6|3043.6|3047.2|3044.2|3036.4|3033.4|342
1737451200000|2025-01-21 09:20:00|3046.7|3043.7|3052.9|3049.9|3053.8|3050.8|3046.2|3043|325
1737451500000|2025-01-21 09:25:00|3053.1|3050.1|3051|3048|3053.1|3050.1|3047.7|3044.7|268
1737451800000|2025-01-21 09:30:00|3051.1|3048.1|3050.3|3047.3|3052.8|3049.8|3050.1|3047.1|207
1737452100000|2025-01-21 09:35:00|3050.5|3047.5|3045.6|3042.6|3050.6|3047.6|3045.6|3042.6|189
1737452400000|2025-01-21 09:40:00|3045.3|3042.3|3048.5|3045.5|3049.7|3046.6|3044.4|3040.7|328
1737452700000|2025-01-21 09:45:00|3048.4|3045.4|3049.9|3046.9|3051|3047.1|3046.5|3042.9|320
1737453000000|2025-01-21 09:50:00|3049.8|3046.8|3049.2|3046.2|3051.2|3047.2|3047.5|3043.6|225
1737453300000|2025-01-21 09:55:00|3050.7|3045.6|3047.9|3044.9|3050.7|3046.9|3047.6|3044.1|274
1737453600000|2025-01-21 10:00:00|3048.3|3045.3|3051.7|3048.7|3053.2|3050.9|3047.7|3044.7|254
1737453900000|2025-01-21 10:05:00|3051.8|3048.8|3051.9|3048.9|3053.3|3050|3049.2|3045.3|248
1737454200000|2025-01-21 10:10:00|3052|3049|3050.6|3047.6|3052.8|3049.3|3048.8|3045.8|261
1737454500000|2025-01-21 10:15:00|3050.5|3047.5|3050.7|3047.7|3050.7|3047.7|3047.8|3044.2|161
1737454800000|2025-01-21 10:20:00|3050.6|3047.6|3051.6|3048.6|3052.1|3049.1|3049.3|3045.4|175
1737455100000|2025-01-21 10:25:00|3051.7|3048.7|3052.5|3049.5|3055|3051|3051.6|3047.6|187
1737455400000|2025-01-21 10:30:00|3052.3|3049.3|3049.4|3046.4|3052.3|3049.3|3048.5|3044|254
1737455700000|2025-01-21 10:35:00|3049.5|3046.5|3045.8|3042.8|3050.7|3046.7|3045.5|3041.1|152
1737456000000|2025-01-21 10:40:00|3045.7|3042.7|3045.3|3042.3|3046.5|3043.2|3044.4|3040.6|168
1737456300000|2025-01-21 10:45:00|3045.4|3042.4|3048.5|3045.5|3049.2|3046.2|3044.9|3041.2|251
1737456600000|2025-01-21 10:50:00|3048.6|3045.6|3050.3|3047.3|3050.9|3047.9|3047.6|3044.6|180
1737456900000|2025-01-21 10:55:00|3050.4|3047.4|3048.4|3045.4|3051.7|3048.7|3047.3|3044.3|241
1737457200000|2025-01-21 11:00:00|3048.5|3045.5|3044.9|3041.9|3049.3|3046.3|3044.7|3041.7|214
1737457500000|2025-01-21 11:05:00|3045|3042|3046.3|3043.3|3047.7|3044.7|3045|3041.7|219
1737457800000|2025-01-21 11:10:00|3046.4|3043.4|3053.2|3050.2|3054.9|3051.3|3046.4|3043.4|149
1737458100000|2025-01-21 11:15:00|3053.3|3050.3|3049|3046|3053.5|3050.5|3046.2|3042.5|292
1737458400000|2025-01-21 11:20:00|3049.1|3046.1|3047.1|3044.1|3049.2|3046.2|3046.9|3043.9|169
1737458700000|2025-01-21 11:25:00|3047|3044|3051.6|3048.6|3052.1|3049.1|3046.4|3043.4|186
1737459000000|2025-01-21 11:30:00|3051.2|3048.2|3050.3|3047.3|3051.5|3048.5|3048.9|3045.9|177
1737459300000|2025-01-21 11:35:00|3050.2|3047.2|3051.5|3048.5|3052.9|3049.9|3050.1|3047.1|147
1737459600000|2025-01-21 11:40:00|3051.6|3048.6|3051.1|3048.1|3053.4|3050.4|3050.6|3047.2|239
1737459900000|2025-01-21 11:45:00|3051.5|3048.5|3055.9|3052.9|3056.3|3053.3|3050.1|3046.3|243
1737460200000|2025-01-21 11:50:00|3056|3053|3057.5|3054.5|3058.9|3055.3|3055.5|3052.5|262
1737460500000|2025-01-21 11:55:00|3057.7|3054.7|3056.7|3053.7|3058.4|3054.8|3054.5|3051.4|287
1737460800000|2025-01-21 12:00:00|3056.2|3053.2|3053.9|3050.9|3056.8|3053.8|3051.1|3048.1|390
1737461100000|2025-01-21 12:05:00|3053.8|3050.8|3053.4|3050.4|3055.1|3052.1|3051.8|3048.8|256
1737461400000|2025-01-21 12:10:00|3053.6|3050.6|3058.5|3055.5|3059.1|3056.1|3052.9|3049.9|221
1737461700000|2025-01-21 12:15:00|3058.6|3055.6|3061.3|3058.3|3061.7|3058.7|3057.6|3054.6|170
1737462000000|2025-01-21 12:20:00|3061.4|3058.4|3061.4|3058.4|3063|3060|3060.5|3057.5|211
1737462300000|2025-01-21 12:25:00|3061.2|3058.2|3061.4|3058.4|3063|3060|3060.8|3057.8|147
1737462600000|2025-01-21 12:30:00|3061.5|3058.5|3058.6|3055.6|3061.7|3058.7|3058.1|3055.1|195
1737462900000|2025-01-21 12:35:00|3058.4|3055.4|3058.7|3055.7|3059.9|3056.9|3058.1|3055.1|159
1737463200000|2025-01-21 12:40:00|3059|3056|3058.1|3055.1|3060.9|3057.9|3058|3055|181
1737463500000|2025-01-21 12:45:00|3058|3055|3051.5|3048.5|3058.1|3055.1|3051.4|3048.4|179
1737463800000|2025-01-21 12:50:00|3051.7|3048.7|3055.6|3052.6|3056.6|3053.6|3050.6|3047.6|242
1737464100000|2025-01-21 12:55:00|3055.5|3052.5|3058.4|3055.4|3058.5|3055.5|3055|3052|200
1737464400000|2025-01-21 13:00:00|3058.5|3055.5|3063.1|3060.1|3065.4|3062.4|3058.3|3055.3|348
1737464700000|2025-01-21 13:05:00|3063.2|3060.2|3059.8|3056.8|3063.2|3060.2|3056.5|3053.5|482
1737465000000|2025-01-21 13:10:00|3059.7|3056.7|3058.5|3055.5|3059.7|3056.7|3055.7|3052.7|394
1737465300000|2025-01-21 13:15:00|3058.6|3055.6|3061|3058|3062.6|3059.6|3058|3055|318
1737465600000|2025-01-21 13:20:00|3060.7|3057.7|3056|3054|3063.6|3060.6|3055.8|3053.6|393
1737465900000|2025-01-21 13:25:00|3055.8|3053.8|3055.5|3052.5|3058.5|3055.5|3051.9|3049|362
1737466200000|2025-01-21 13:30:00|3055.3|3052.3|3053.4|3050.4|3055.9|3052.9|3051.2|3048.2|422
1737466500000|2025-01-21 13:35:00|3053.5|3050.5|3052.8|3049.8|3057|3054|3051.8|3048.8|394
1737466800000|2025-01-21 13:40:00|3053|3050|3052.7|3049.7|3055|3052|3052.1|3049.1|375
1737467100000|2025-01-21 13:45:00|3052.4|3049.4|3057.6|3054.6|3057.6|3054.6|3051.3|3048.3|356
1737467400000|2025-01-21 13:50:00|3057.5|3054.5|3058.9|3055.9|3060.8|3057.8|3055.4|3052.4|313
1737467700000|2025-01-21 13:55:00|3058.7|3055.7|3052.5|3049.5|3058.7|3055.7|3051.5|3048.5|367
1737468000000|2025-01-21 14:00:00|3052.6|3049.6|3059.3|3056.3|3059.4|3056.4|3051.3|3048.3|315
1737468300000|2025-01-21 14:05:00|3059.4|3056.4|3064.4|3061.4|3064.9|3061.9|3056.2|3053.2|329
1737468600000|2025-01-21 14:10:00|3064.2|3061.2|3066.8|3063.8|3067|3064|3059.9|3056.9|349
1737468900000|2025-01-21 14:15:00|3067|3064|3069.2|3066.2|3069.4|3066.4|3066|3063|224
1737469200000|2025-01-21 14:20:00|3068.5|3065.5|3068.8|3065.8|3070|3067|3067.8|3064.8|254
1737469500000|2025-01-21 14:25:00|3068.9|3065.9|3069.5|3066.5|3071|3068|3068.3|3065.3|228
1737469800000|2025-01-21 14:30:00|3070|3067|3066|3063|3072.5|3069.5|3064.2|3061.2|636
1737470100000|2025-01-21 14:35:00|3065.6|3062.6|3068.4|3065.4|3070.6|3067.6|3065.6|3062.6|546
1737470400000|2025-01-21 14:40:00|3068.2|3065.2|3071.2|3068.2|3071.9|3068.9|3065.5|3062.5|624
1737470700000|2025-01-21 14:45:00|3071.3|3068.3|3071.9|3068.9|3075.8|3072.8|3070.9|3067.9|497
1737471000000|2025-01-21 14:50:00|3072.1|3069.1|3070.4|3068.4|3076.2|3073.2|3069.1|3066.6|702
1737471300000|2025-01-21 14:55:00|3070.5|3068.5|3072.9|3069.9|3076.1|3073.1|3069.9|3067.3|622
1737471600000|2025-01-21 15:00:00|3072.5|3069.5|3067.6|3064.6|3076.2|3073.2|3066.7|3063.7|754
1737471900000|2025-01-21 15:05:00|3067.5|3064.5|3069.2|3066.2|3072.3|3069.3|3067|3064|587
1737472200000|2025-01-21 15:10:00|3069.3|3066.3|3069.3|3066.3|3073.5|3070.5|3067.5|3064.8|576
1737472500000|2025-01-21 15:15:00|3069.2|3066.2|3069.9|3066.9|3069.9|3067.3|3065.2|3062.2|597
1737472800000|2025-01-21 15:20:00|3070|3067|3066.9|3063.9|3070.9|3068.1|3066.5|3063.7|586
1737473100000|2025-01-21 15:25:00|3067|3064|3067.8|3064.8|3070.3|3067.5|3067|3064|516
1737473400000|2025-01-21 15:30:00|3067.6|3064.6|3066.6|3063.6|3068.2|3065.2|3063.5|3061|650
1737473700000|2025-01-21 15:35:00|3066.7|3063.7|3065.1|3063.1|3068.1|3065.1|3064|3061.1|485
1737474000000|2025-01-21 15:40:00|3066.1|3063.7|3066.3|3063.3|3069.1|3066.7|3065.3|3062.6|677
1737474300000|2025-01-21 15:45:00|3066.2|3063.2|3064|3062|3067.3|3064.3|3061.4|3058.4|517
1737474600000|2025-01-21 15:50:00|3064.8|3061.8|3068.1|3065.1|3068.8|3065.8|3064.4|3061.4|522
1737474900000|2025-01-21 15:55:00|3067.7|3064.7|3066.5|3063.5|3070.6|3067.6|3066.3|3063.3|381
1737475200000|2025-01-21 16:00:00|3066.4|3063.4|3067.7|3064.7|3068.3|3065.3|3062.9|3059.9|413
1737475500000|2025-01-21 16:05:00|3067.5|3064.5|3068.3|3065.3|3068.8|3065.8|3067.4|3064.4|356
1737475800000|2025-01-21 16:10:00|3068.4|3065.4|3068.5|3065.5|3070.6|3067.6|3065.6|3063|444
1737476100000|2025-01-21 16:15:00|3068.3|3065.3|3072.7|3069.7|3074.1|3071.1|3067.8|3064.8|327
1737476400000|2025-01-21 16:20:00|3072.4|3069.4|3072.9|3069.9|3076|3073.4|3072.2|3069.2|399
1737476700000|2025-01-21 16:25:00|3072.7|3069.7|3071.4|3068.4|3073.1|3070.1|3069.5|3067|392
1737477000000|2025-01-21 16:30:00|3071.2|3068.2|3074.8|3071.8|3077.5|3074.6|3071.2|3068.2|439
1737477300000|2025-01-21 16:35:00|3074.7|3071.7|3073.2|3070.2|3075.1|3072.1|3071.2|3068.4|359
1737477600000|2025-01-21 16:40:00|3073.1|3070.1|3073.8|3070.8|3074.3|3071.3|3071.7|3068.7|300
1737477900000|2025-01-21 16:45:00|3073.7|3070.7|3075.9|3072.9|3076.6|3073.6|3073|3070|260
1737478200000|2025-01-21 16:50:00|3075.7|3072.7|3077.4|3075.4|3078.2|3075.7|3075.2|3072.3|312
1737478500000|2025-01-21 16:55:00|3077.3|3075.3|3081.4|3078.4|3083.8|3080.8|3077.3|3075.2|378
1737478800000|2025-01-21 17:00:00|3081.5|3078.5|3079.8|3077.8|3081.5|3079.2|3078.3|3076.3|284
1737479100000|2025-01-21 17:05:00|3079.6|3077.6|3083.2|3080.2|3084.7|3081.7|3079.6|3077.6|286
1737479400000|2025-01-21 17:10:00|3083.4|3080.4|3080|3078|3084.1|3081.1|3079.8|3077.3|213
1737479700000|2025-01-21 17:15:00|3080.1|3078.1|3078.5|3075.5|3081.5|3079.3|3078|3075|288
1737480000000|2025-01-21 17:20:00|3078.8|3075.8|3082|3079|3082.1|3079.1|3076.9|3073.9|315
1737480300000|2025-01-21 17:25:00|3081.7|3078.7|3082.1|3079.1|3082.3|3079.3|3080.1|3077.6|230
1737480600000|2025-01-21 17:30:00|3082|3079|3082.9|3079.9|3083|3080.7|3081.2|3078.2|241
1737480900000|2025-01-21 17:35:00|3082.6|3079.6|3079.4|3076.4|3083.1|3080.6|3078.4|3075.8|263
1737481200000|2025-01-21 17:40:00|3079.2|3076.2|3078.4|3075.4|3080.5|3077.5|3077.2|3074.5|291
1737481500000|2025-01-21 17:45:00|3078.6|3075.6|3080.3|3077.3|3081.1|3078.1|3078.3|3075.3|266
1737481800000|2025-01-21 17:50:00|3080.1|3077.1|3080.6|3077.6|3081.1|3078.1|3078.9|3075.9|189
1737482100000|2025-01-21 17:55:00|3080.7|3077.7|3076.4|3073.4|3080.7|3077.7|3075.8|3072.8|324
1737482400000|2025-01-21 18:00:00|3076.2|3073.2|3078.3|3076.3|3079.3|3076.5|3075.8|3072.8|326
1737482700000|2025-01-21 18:05:00|3078.2|3076.2|3079.4|3077.4|3080.4|3078.2|3077.7|3075.4|275
1737483000000|2025-01-21 18:10:00|3079.6|3077.6|3078.5|3075.5|3080.5|3077.8|3077.7|3074.9|277
1737483300000|2025-01-21 18:15:00|3078.6|3075.6|3078|3076|3080.2|3077.5|3077.5|3075.3|234
1737483600000|2025-01-21 18:20:00|3078.2|3076.2|3075.3|3073.3|3081.2|3078.9|3075.1|3072.2|278
1737483900000|2025-01-21 18:25:00|3075.8|3072.8|3076.7|3073.7|3076.7|3073.7|3074.6|3071.6|258
1737484200000|2025-01-21 18:30:00|3076.6|3073.6|3076.3|3073.3|3077.8|3075.2|3074.9|3071.9|247
1737484500000|2025-01-21 18:35:00|3076.5|3073.5|3082.1|3079.1|3082.1|3079.1|3076.4|3073.4|244
1737484800000|2025-01-21 18:40:00|3082|3079|3084.4|3081.4|3085.1|3082.1|3082|3079|161
1737485100000|2025-01-21 18:45:00|3084.2|3081.2|3083.4|3080.4|3085|3082.2|3082.5|3079.5|186
1737485400000|2025-01-21 18:50:00|3083.3|3080.3|3082.5|3079.5|3085|3082.5|3081.5|3079|179
1737485700000|2025-01-21 18:55:00|3082.3|3079.3|3084|3082|3084.9|3082.2|3081.8|3079.1|188
1737486000000|2025-01-21 19:00:00|3084.1|3082.1|3081.7|3078.7|3085.2|3082.7|3080.8|3077.8|206
1737486300000|2025-01-21 19:05:00|3081.8|3078.8|3083.8|3080.8|3084.9|3081.9|3081.5|3078.5|267
1737486600000|2025-01-21 19:10:00|3083.1|3080.1|3081.8|3078.8|3083.5|3080.5|3081.8|3078.8|174
1737486900000|2025-01-21 19:15:00|3082|3079|3078|3075|3082.6|3079.6|3077.4|3074.4|163
1737487200000|2025-01-21 19:20:00|3077.7|3074.7|3078.1|3075.1|3078.4|3075.4|3075.8|3072.8|198
1737487500000|2025-01-21 19:25:00|3078.3|3075.3|3080.2|3077.2|3080.7|3077.7|3078.2|3075.2|231
1737487800000|2025-01-21 19:30:00|3080.4|3077.4|3078.4|3075.4|3080.7|3077.7|3077.5|3074.5|160
1737488100000|2025-01-21 19:35:00|3078.5|3075.5|3078.9|3075.9|3080.6|3077.6|3078.2|3075.2|242
1737488400000|2025-01-21 19:40:00|3078.8|3075.8|3078.3|3075.3|3080.4|3077.4|3078.2|3075.2|153
1737488700000|2025-01-21 19:45:00|3078.4|3075.4|3079.6|3076.6|3080.3|3077.3|3078.3|3075.3|188
1737489000000|2025-01-21 19:50:00|3079.7|3076.7|3079.3|3076.3|3080.3|3077.3|3079|3076|153
1737489300000|2025-01-21 19:55:00|3079.6|3076.6|3079.4|3077.4|3080.7|3078.3|3079.2|3076.3|228
1737489600000|2025-01-21 20:00:00|3079.3|3077.3|3078.2|3076.2|3079.4|3077.3|3078.2|3075.4|179
1737489900000|2025-01-21 20:05:00|3078.3|3076.3|3079.2|3077.2|3080.7|3078.7|3078.1|3076.1|143
1737490200000|2025-01-21 20:10:00|3079.1|3077.1|3078.6|3075.6|3079.8|3077.8|3077.9|3075.2|155
1737490500000|2025-01-21 20:15:00|3078.5|3075.5|3082|3080|3082.9|3080.9|3078.4|3075.4|226
1737490800000|2025-01-21 20:20:00|3081.9|3079.9|3081.4|3079.4|3082.9|3080.8|3080.8|3078.5|149
1737491100000|2025-01-21 20:25:00|3081.5|3079.5|3081.1|3079.1|3082.6|3080.1|3080.5|3078.2|155
1737491400000|2025-01-21 20:30:00|3081.2|3079.2|3080.9|3078.9|3081.3|3079.3|3079.9|3077.9|132
1737491700000|2025-01-21 20:35:00|3080.8|3078.8|3081.6|3079.6|3081.8|3079.8|3080.7|3078.7|73
1737492000000|2025-01-21 20:40:00|3081.8|3079.8|3080.8|3078.8|3082.4|3080|3080.7|3078.7|176
1737492300000|2025-01-21 20:45:00|3080.9|3078.9|3083.2|3080.2|3083.6|3081.3|3080.8|3078.8|81
1737492600000|2025-01-21 20:50:00|3083.3|3080.3|3081.6|3078.6|3084.7|3082.3|3080.8|3078.2|239
1737492900000|2025-01-21 20:55:00|3080.6|3077.6|3079.9|3076.9|3081.6|3079.1|3079.2|3076.8|218
1737493200000|2025-01-21 21:00:00|3080.2|3077.2|3082.7|3079.7|3082.8|3079.8|3080.2|3077.2|168
1737493500000|2025-01-21 21:05:00|3082.2|3079.2|3081.5|3078.5|3082.7|3079.7|3080.2|3077.2|109
1737493800000|2025-01-21 21:10:00|3081.3|3078.3|3082.2|3079.2|3082.5|3079.5|3081.2|3078.2|71
1737494100000|2025-01-21 21:15:00|3082|3079|3078.8|3075.8|3082.4|3079.4|3078.8|3075.8|70
1737494400000|2025-01-21 21:20:00|3078.6|3075.6|3078.3|3075.3|3078.8|3075.8|3077.1|3074.1|64
1737494700000|2025-01-21 21:25:00|3078.1|3075.1|3077.5|3074.5|3078.2|3075.2|3077.5|3074.5|37
1737495000000|2025-01-21 21:30:00|3077.2|3074.2|3082.1|3079.1|3083|3080|3076.3|3073.3|57
1737495300000|2025-01-21 21:35:00|3081.9|3078.9|3083.5|3080.5|3083.7|3080.7|3081.1|3078.1|102
1737495600000|2025-01-21 21:40:00|3083.6|3080.6|3084.8|3081.8|3085.6|3083.6|3083.2|3080.2|44
1737495900000|2025-01-21 21:45:00|3084.9|3081.9|3087.1|3084.1|3087.4|3084.4|3084.8|3081.8|55
1737496200000|2025-01-21 21:50:00|3087|3084|3085.7|3083.7|3087.1|3084.4|3085.1|3083.1|81
1737496500000|2025-01-21 21:55:00|3085.6|3083.6|3084.9|3081.9|3085.9|3083.6|3082.8|3080.8|107
1737500400000|2025-01-21 23:00:00|3082.8|3079.8|3082.9|3079.9|3087.3|3082.9|3082.5|3077.7|117
1737500700000|2025-01-21 23:05:00|3082.4|3079.4|3080.2|3077.2|3084.3|3080.7|3079.8|3075.6|219
1737501000000|2025-01-21 23:10:00|3080.3|3077.3|3079.8|3076.8|3083.1|3079.5|3079.7|3075.9|170
1737501300000|2025-01-21 23:15:00|3079.7|3076.7|3079.5|3073.3|3080.6|3076.8|3077.4|3072.8|172
1737501600000|2025-01-21 23:20:00|3079.2|3074.1|3078|3075|3079.6|3075.9|3077.3|3073.5|82
1737501900000|2025-01-21 23:25:00|3077.8|3074.8|3076.4|3073.4|3079.2|3075.3|3076|3072.7|106
1737502200000|2025-01-21 23:30:00|3076.3|3073.3|3078.3|3075.3|3079.3|3075.8|3076.3|3072|125
1737502500000|2025-01-21 23:35:00|3078.4|3075.4|3077.1|3074.1|3079.3|3075.5|3076.7|3072.3|64
1737502800000|2025-01-21 23:40:00|3076.7|3073.7|3075.5|3072.5|3077.7|3073.7|3075.3|3071|71
1737503100000|2025-01-21 23:45:00|3076.3|3071.3|3078.3|3075.3|3079.4|3076.4|3075.4|3071.3|90
1737503400000|2025-01-21 23:50:00|3078.2|3075.2|3076.5|3073.5|3078.4|3075.4|3076.4|3073.4|71
1737503700000|2025-01-21 23:55:00|3076.2|3073.2|3076.7|3073.7|3077.4|3074.4|3075.9|3072.9|88
1737504000000|2025-01-22 00:00:00|3076.8|3073.8|3080|3077|3080|3077|3076.3|3073.3|166
1737504300000|2025-01-22 00:05:00|3079.7|3076.7|3081.3|3078.3|3081.9|3078.9|3079|3076|126
1737504600000|2025-01-22 00:10:00|3081|3078|3081|3078|3082|3079|3078.7|3075.7|80
1737504900000|2025-01-22 00:15:00|3081.2|3078.2|3079.1|3076.1|3081.7|3078.7|3078.3|3075.3|67
1737505200000|2025-01-22 00:20:00|3079.3|3076.3|3082.2|3079.2|3082.4|3079.4|3079.3|3076.3|80
1737505500000|2025-01-22 00:25:00|3082|3079|3080.6|3077.6|3082|3079|3080.4|3077.4|82
1737505800000|2025-01-22 00:30:00|3080.4|3077.4|3083.8|3080.8|3084|3081|3080.4|3077.4|67
1737506100000|2025-01-22 00:35:00|3084|3081|3084.5|3081.5|3085.1|3082.1|3083.8|3080.8|48
1737506400000|2025-01-22 00:40:00|3084.3|3081.3|3086.1|3083.1|3087.9|3083.3|3084|3081|67
1737506700000|2025-01-22 00:45:00|3085.8|3082.8|3086.4|3083.4|3088.6|3084.5|3084.9|3081|116
1737507000000|2025-01-22 00:50:00|3087.5|3082.4|3087.7|3084.7|3088.8|3085.2|3085.9|3081.5|81
1737507300000|2025-01-22 00:55:00|3087.6|3084.6|3087.2|3084.2|3089.9|3085.2|3086|3082.1|118
1737507600000|2025-01-22 01:00:00|3088.2|3082.8|3087.1|3084.1|3092.2|3088.7|3083.7|3079.2|467
1737507900000|2025-01-22 01:05:00|3086.9|3083.9|3086.6|3083.6|3089.3|3085.8|3084.9|3081.9|315
1737508200000|2025-01-22 01:10:00|3087.8|3082.2|3086.5|3083.5|3089|3085.1|3085.5|3081.7|259
1737508500000|2025-01-22 01:15:00|3086.6|3083.6|3091.5|3088.5|3092.6|3088.8|3085.2|3081.5|319
1737508800000|2025-01-22 01:20:00|3091.3|3088.3|3088.7|3085.7|3092.7|3089|3085.7|3081.3|288
1737509100000|2025-01-22 01:25:00|3088.5|3085.5|3086|3083|3089.7|3085.7|3085.1|3080.4|220
1737509400000|2025-01-22 01:30:00|3085.7|3082.7|3086.7|3083.7|3088.8|3084.3|3085|3080.3|264
1737509700000|2025-01-22 01:35:00|3086.3|3083.3|3083.4|3080.4|3087|3083.5|3083.3|3079.3|228
1737510000000|2025-01-22 01:40:00|3083.1|3080.1|3084.1|3081.1|3086.1|3081.9|3080.8|3076.9|228
1737510300000|2025-01-22 01:45:00|3083.8|3080.8|3087.4|3084.4|3090.1|3086.2|3083.6|3079.1|299
1737510600000|2025-01-22 01:50:00|3087.5|3084.5|3086|3083|3088.6|3084.8|3085.5|3081.4|226
1737510900000|2025-01-22 01:55:00|3085.9|3082.9|3083.5|3080.5|3087.7|3083.2|3081.7|3077.7|185
1737511200000|2025-01-22 02:00:00|3083.3|3080.3|3082|3079|3084.9|3080.4|3081.8|3077.4|191
1737511500000|2025-01-22 02:05:00|3082.1|3079.1|3081.9|3078.9|3086.9|3081.7|3081.8|3077.7|211
1737511800000|2025-01-22 02:10:00|3081.8|3078.8|3086.6|3084.6|3089.8|3084.9|3081.8|3078.4|210
1737512100000|2025-01-22 02:15:00|3086.7|3084.7|3085.9|3082.9|3087.7|3084.7|3085.6|3082.6|89
1737512400000|2025-01-22 02:20:00|3085.8|3082.8|3081.6|3078.6|3086.1|3083.1|3081.6|3078.6|76
1737512700000|2025-01-22 02:25:00|3081.7|3078.7|3080.8|3077.8|3081.7|3078.7|3079.3|3076.3|46
1737513000000|2025-01-22 02:30:00|3079.4|3076.4|3078.7|3076.7|3080.5|3077.5|3077.9|3074.9|182
1737513300000|2025-01-22 02:35:00|3078.4|3076.4|3076.2|3073.2|3079.6|3076.6|3075.6|3072.6|220
1737513600000|2025-01-22 02:40:00|3076.3|3073.3|3077.3|3074.3|3077.8|3074.8|3075.9|3072.9|188
1737513900000|2025-01-22 02:45:00|3077.2|3074.2|3080.2|3077.2|3080.3|3077.3|3076.2|3073.2|192
1737514200000|2025-01-22 02:50:00|3079.7|3076.7|3085.2|3082.2|3085.3|3082.3|3079.2|3076.2|155
1737514500000|2025-01-22 02:55:00|3085.3|3082.3|3084.8|3081.8|3086.5|3082.7|3083.2|3080.1|143
1737514800000|2025-01-22 03:00:00|3084.7|3081.7|3085.4|3082.4|3086.6|3083.6|3084.3|3081.1|168
1737515100000|2025-01-22 03:05:00|3084.8|3081.8|3085.2|3082.2|3086.7|3083.1|3084|3081|114
1737515400000|2025-01-22 03:10:00|3084.8|3081.8|3084|3081|3086.2|3083.2|3083.9|3080.4|131
1737515700000|2025-01-22 03:15:00|3083.9|3080.9|3083.6|3080.6|3085.7|3081.5|3083|3079.1|110
1737516000000|2025-01-22 03:20:00|3083.7|3080.7|3084.8|3081.8|3085.7|3082.1|3083.3|3078.7|114
1737516300000|2025-01-22 03:25:00|3084.6|3081.6|3087.9|3084.9|3088.2|3085.1|3084.6|3080.8|123
1737516600000|2025-01-22 03:30:00|3088.1|3083|3087.5|3084.5|3088.2|3084.8|3086.1|3081.7|79
1737516900000|2025-01-22 03:35:00|3087.2|3084.2|3090.5|3087.5|3092.1|3088.1|3087.2|3083.7|85
1737517200000|2025-01-22 03:40:00|3090.6|3087.6|3087.6|3084.6|3091.8|3087.6|3086.2|3083.2|61
1737517500000|2025-01-22 03:45:00|3087.5|3084.5|3087|3084|3089.5|3086.5|3086.9|3083|86
1737517800000|2025-01-22 03:50:00|3088|3082.5|3088.3|3085.3|3089.5|3085.9|3086.7|3082.5|91
1737518100000|2025-01-22 03:55:00|3088.5|3085.5|3091.5|3088.5|3091.7|3088.7|3088.2|3085.2|92
1737518400000|2025-01-22 04:00:00|3091.2|3088.2|3093.1|3088.1|3093.2|3089.4|3090.9|3087.2|81
1737518700000|2025-01-22 04:05:00|3092.3|3089.3|3092.2|3089.2|3093.1|3089.3|3091.2|3087.5|46
1737519000000|2025-01-22 04:10:00|3091.9|3088.9|3093|3090|3093.5|3090.5|3091.3|3088.3|72
1737519300000|2025-01-22 04:15:00|3092.9|3089.9|3091.6|3088.6|3094.5|3090.7|3091.2|3088.2|63
1737519600000|2025-01-22 04:20:00|3091.9|3088.9|3091.9|3088.9|3092.9|3089.9|3091.7|3088.7|59
1737519900000|2025-01-22 04:25:00|3091.8|3088.8|3093.3|3090.3|3094.4|3090.7|3091|3086.8|92
1737520200000|2025-01-22 04:30:00|3093.7|3090.7|3094.4|3089.4|3095.2|3091.5|3092.6|3088.5|92
1737520500000|2025-01-22 04:35:00|3094.5|3090.5|3093.1|3090.1|3095.8|3091.3|3093|3089|57
1737520800000|2025-01-22 04:40:00|3093.2|3090.2|3093.5|3090.5|3095.2|3091|3093.1|3089.2|49
1737521100000|2025-01-22 04:45:00|3093.7|3090.7|3093.9|3090.9|3096.1|3091.6|3093|3090|74
1737521400000|2025-01-22 04:50:00|3093.8|3090.8|3093.2|3090.2|3093.9|3090.9|3092.9|3089.9|63
1737521700000|2025-01-22 04:55:00|3092.8|3089.8|3091.4|3088.4|3093.1|3090.1|3090.5|3087.5|70
1737522000000|2025-01-22 05:00:00|3091.2|3088.2|3092.2|3089.2|3093.7|3089.9|3090.8|3087.8|75
1737522300000|2025-01-22 05:05:00|3092.4|3089.4|3093.2|3090.2|3094.3|3090.6|3092.4|3088.3|41
1737522600000|2025-01-22 05:10:00|3093|3090|3092.8|3089.8|3094.3|3090.5|3091.6|3088.6|62
1737522900000|2025-01-22 05:15:00|3092.9|3089.9|3094.3|3091.3|3096.1|3092.5|3092.8|3089.8|77
1737523200000|2025-01-22 05:20:00|3095.3|3090.3|3094.3|3089.2|3095.3|3091.3|3091.9|3087.5|196
1737523500000|2025-01-22 05:25:00|3093.1|3090.1|3094.5|3088.8|3095.1|3091.1|3092.2|3087.3|181
1737523800000|2025-01-22 05:30:00|3094|3088.7|3092|3086.9|3094.3|3088.7|3088|3082.5|303
1737524100000|2025-01-22 05:35:00|3091|3088|3093.5|3090.5|3096.6|3092.5|3090.5|3086|334
1737524400000|2025-01-22 05:40:00|3094.6|3088.4|3095.9|3090.5|3096.9|3092.6|3093.1|3088.1|337
1737524700000|2025-01-22 05:45:00|3095.3|3092.3|3095.9|3092.9|3096.8|3093.1|3093.5|3088.9|255
1737525000000|2025-01-22 05:50:00|3095.6|3092.6|3095.7|3092.7|3098.3|3093.5|3093.2|3089|326
1737525300000|2025-01-22 05:55:00|3095.6|3092.6|3094.8|3089.7|3097.4|3093.7|3093.2|3089.4|294
1737525600000|2025-01-22 06:00:00|3094.1|3091.1|3086.8|3084.8|3094.3|3091.1|3086.4|3082.7|299
1737525900000|2025-01-22 06:05:00|3087.8|3084.6|3083|3080|3088|3085|3083|3079.1|349
1737526200000|2025-01-22 06:10:00|3083.2|3080.2|3083.9|3080.9|3088.8|3085.1|3083.1|3078.3|328
1737526500000|2025-01-22 06:15:00|3083.8|3080.8|3081|3078|3085.6|3081.9|3080.7|3076.5|413
1737526800000|2025-01-22 06:20:00|3081.6|3076|3081|3078|3083.2|3079.1|3077.4|3073.9|497
1737527100000|2025-01-22 06:25:00|3080.9|3077.9|3082.8|3079.8|3085|3081.5|3077.6|3073.5|439
1737527400000|2025-01-22 06:30:00|3082.6|3079.6|3081.8|3078.8|3083.7|3080.4|3080.5|3076.5|272
1737527700000|2025-01-22 06:35:00|3082|3079|3086|3083|3086.5|3083.5|3082|3077.9|343
1737528000000|2025-01-22 06:40:00|3085.7|3082.7|3085.8|3082.8|3087.8|3083.4|3083.2|3080.2|267
1737528300000|2025-01-22 06:45:00|3085.9|3082.9|3084|3081|3087.4|3083.2|3083|3079.2|378
1737528600000|2025-01-22 06:50:00|3084.2|3081.2|3085.5|3082.5|3087.2|3082.8|3082.6|3078|287
1737528900000|2025-01-22 06:55:00|3087.1|3081.2|3085.6|3082.6|3087.4|3083.3|3084.6|3080.5|217
1737529200000|2025-01-22 07:00:00|3086|3080.3|3087.6|3084.6|3089.9|3085.5|3084.3|3079.8|226
1737529500000|2025-01-22 07:05:00|3087.7|3084.7|3092.3|3089.3|3092.4|3089.4|3087.1|3083.9|196
1737529800000|2025-01-22 07:10:00|3091.4|3088.4|3092.6|3089.6|3092.9|3089.9|3089.5|3086.5|176
1737530100000|2025-01-22 07:15:00|3092.4|3089.4|3092.2|3089.2|3092.9|3089.9|3090.6|3087.4|183
1737530400000|2025-01-22 07:20:00|3092.1|3089.1|3091.4|3088.4|3093.6|3089.6|3090.3|3087|194
1737530700000|2025-01-22 07:25:00|3091.2|3088.2|3093.4|3090.4|3094|3090.9|3090.5|3087.3|155
1737531000000|2025-01-22 07:30:00|3093.9|3088.9|3093|3090|3094.2|3091.2|3091.3|3088.3|166
1737531300000|2025-01-22 07:35:00|3093.1|3090.1|3091|3088|3095.4|3092.4|3090.4|3087.4|172
1737531600000|2025-01-22 07:40:00|3090.4|3087.4|3087.4|3084.4|3091.6|3088.6|3086.6|3083.6|192
1737531900000|2025-01-22 07:45:00|3086.8|3083.8|3086.1|3083.1|3087.4|3084.3|3084.2|3080.8|296
1737532200000|2025-01-22 07:50:00|3087.4|3082.2|3081.9|3078.9|3087.8|3084.7|3081.2|3078.2|382
1737532500000|2025-01-22 07:55:00|3082|3079|3083.3|3080.3|3083.3|3080.3|3081|3078|298
1737532800000|2025-01-22 08:00:00|3083.5|3080.5|3081.1|3078.1|3086.8|3083.8|3080.3|3077.5|348
1737533100000|2025-01-22 08:05:00|3081|3078|3081.2|3078.2|3084.3|3081.3|3079.1|3076.1|403
1737533400000|2025-01-22 08:10:00|3081.4|3078.4|3082.2|3079.2|3083.3|3080.3|3079.5|3076.5|381
1737533700000|2025-01-22 08:15:00|3082.6|3079.6|3085|3082|3085.3|3082.3|3082|3079|328
1737534000000|2025-01-22 08:20:00|3085.1|3082.1|3084|3081|3085.8|3082.8|3083|3080|325
1737534300000|2025-01-22 08:25:00|3084.2|3081.2|3086|3083|3086.5|3083.5|3082.3|3079.3|333
1737534600000|2025-01-22 08:30:00|3085.9|3082.9|3088.4|3085.4|3090.6|3087.6|3085.2|3082.2|435
1737534900000|2025-01-22 08:35:00|3088.9|3085.9|3086.2|3083.2|3089.9|3086.9|3084.3|3081.3|490
1737535200000|2025-01-22 08:40:00|3086.4|3083.4|3084.2|3081.2|3088|3085|3082.3|3079.3|447
1737535500000|2025-01-22 08:45:00|3084|3081|3084.6|3081.6|3085|3082|3081.9|3078.9|344
1737535800000|2025-01-22 08:50:00|3084.4|3081.4|3086.6|3083.6|3087|3084|3082.5|3079.5|346
1737536100000|2025-01-22 08:55:00|3086.5|3083.5|3087.3|3084.3|3087.8|3084.8|3084.7|3081.7|246
1737536400000|2025-01-22 09:00:00|3087.4|3084.4|3088.8|3085.8|3091.4|3088.4|3087.3|3084.3|381
1737536700000|2025-01-22 09:05:00|3088.6|3085.6|3090.3|3087.3|3090.7|3087.7|3087.3|3084.3|336
1737537000000|2025-01-22 09:10:00|3090.2|3087.2|3088.1|3085.1|3092|3089|3087.9|3084.9|249
1737537300000|2025-01-22 09:15:00|3088.7|3085.7|3088.9|3085.9|3090.7|3087.7|3087.7|3084.7|382
1737537600000|2025-01-22 09:20:00|3088.7|3085.7|3094.4|3091.4|3095.4|3092.4|3088.5|3085.5|400
1737537900000|2025-01-22 09:25:00|3094.6|3091.6|3094.3|3091.3|3096.6|3093.6|3093.2|3090.2|348
1737538200000|2025-01-22 09:30:00|3094.5|3091.5|3093.1|3090.1|3095.5|3092.5|3092.7|3089.7|265
1737538500000|2025-01-22 09:35:00|3092.6|3089.6|3089.9|3086.9|3093|3090|3089.4|3086.4|185
1737538800000|2025-01-22 09:40:00|3090|3087|3093.3|3090.3|3093.5|3090.5|3089.9|3086.9|242
1737539100000|2025-01-22 09:45:00|3093.4|3090.4|3093.3|3090.3|3094.2|3091.2|3092|3089|219
1737539400000|2025-01-22 09:50:00|3093.4|3090.4|3094.9|3091.9|3095.1|3092.1|3091.3|3088.3|183
1737539700000|2025-01-22 09:55:00|3095.1|3092.1|3094.6|3091.6|3095.7|3092.7|3093.1|3090.1|203
1737540000000|2025-01-22 10:00:00|3094.5|3091.5|3096.2|3093.2|3096.9|3093.9|3094.1|3091.1|168
1737540300000|2025-01-22 10:05:00|3096.3|3093.3|3096.9|3093.9|3097.2|3094.2|3096|3093|106
1737540600000|2025-01-22 10:10:00|3096.1|3093.1|3092.7|3089.7|3097.2|3094.2|3092.1|3089.1|117
1737540900000|2025-01-22 10:15:00|3092.6|3089.6|3096|3093|3096.5|3093.5|3089.6|3086.6|203
1737541200000|2025-01-22 10:20:00|3095.8|3092.8|3094.6|3091.6|3096.5|3093.5|3093.2|3090.2|171
1737541500000|2025-01-22 10:25:00|3094.3|3091.3|3095.6|3092.6|3096.8|3093.1|3093.5|3090.4|193
1737541800000|2025-01-22 10:30:00|3095.5|3092.5|3094.8|3091.8|3098.1|3094.5|3092.9|3088.8|294
1737542100000|2025-01-22 10:35:00|3095|3092|3095.5|3092.5|3097.4|3093.9|3094.1|3090.6|168
1737542400000|2025-01-22 10:40:00|3094.7|3091.7|3091.5|3088.5|3095.5|3092.5|3089.6|3086.6|237
1737542700000|2025-01-22 10:45:00|3091.2|3088.2|3089.3|3086.3|3091.2|3088.2|3088.1|3084.1|155
1737543000000|2025-01-22 10:50:00|3089.6|3086.6|3088.7|3085.7|3091.4|3087.6|3087.8|3083.5|166
1737543300000|2025-01-22 10:55:00|3088.8|3085.8|3090.1|3087.1|3092|3088.1|3088.4|3084.5|115
1737543600000|2025-01-22 11:00:00|3090.2|3087.2|3088.5|3085.5|3092.1|3087.5|3086.9|3083|121
1737543900000|2025-01-22 11:05:00|3088.1|3085.1|3088.5|3085.5|3089.7|3086.1|3083.6|3079.7|138
1737544200000|2025-01-22 11:10:00|3088.8|3085.8|3089.1|3086.1|3090.4|3087.4|3087.2|3083.5|195
1737544500000|2025-01-22 11:15:00|3088.2|3085.2|3087.4|3084.4|3088.9|3085.9|3086.2|3083.2|257
1737544800000|2025-01-22 11:20:00|3087.3|3084.3|3086.8|3083.8|3088.9|3085.9|3086.3|3083.3|159
1737545100000|2025-01-22 11:25:00|3086.6|3083.6|3088.9|3085.9|3089.6|3086.6|3085.9|3082.9|121
1737545400000|2025-01-22 11:30:00|3088.8|3085.8|3085.6|3082.6|3089|3086|3084.2|3081.2|118
1737545700000|2025-01-22 11:35:00|3085.4|3082.4|3086.7|3083.7|3086.8|3083.8|3083.5|3080.5|190
1737546000000|2025-01-22 11:40:00|3086.2|3083.2|3086.2|3083.2|3088.4|3085.4|3085.1|3082.1|247
1737546300000|2025-01-22 11:45:00|3085.7|3082.7|3086|3083|3086.9|3083.9|3082.8|3079.8|298
1737546600000|2025-01-22 11:50:00|3085.8|3082.8|3085.3|3082.3|3086.7|3083.7|3084.3|3081.3|260
1737546900000|2025-01-22 11:55:00|3085.6|3082.6|3086.1|3083.1|3088|3085|3085.1|3082.1|269
1737547200000|2025-01-22 12:00:00|3086.2|3083.2|3081|3078|3086.8|3083.8|3080.3|3077.3|233
1737547500000|2025-01-22 12:05:00|3080.3|3077.3|3077.5|3074.5|3080.7|3077.7|3077.1|3074.1|258
1737547800000|2025-01-22 12:10:00|3077.6|3074.6|3078.2|3075.2|3080|3076.6|3076.3|3073.3|259
1737548100000|2025-01-22 12:15:00|3078.1|3075.1|3078.3|3075.3|3079.9|3076.9|3077.6|3074.6|116
1737548400000|2025-01-22 12:20:00|3078.6|3075.6|3079.2|3076.2|3079.5|3076.5|3078.3|3075.3|91
1737548700000|2025-01-22 12:25:00|3079.3|3076.3|3078.8|3075.8|3079.9|3076.9|3078.6|3075.6|61
1737549000000|2025-01-22 12:30:00|3078.6|3075.6|3075.8|3072.8|3079|3076|3071.8|3068.8|270
1737549300000|2025-01-22 12:35:00|3075.5|3072.5|3075.9|3072.9|3076.3|3073.3|3074.6|3071.6|207
1737549600000|2025-01-22 12:40:00|3076.4|3073.4|3079.1|3076.1|3080.4|3077.4|3075.5|3072.5|268
1737549900000|2025-01-22 12:45:00|3079|3076|3075.6|3072.6|3079.1|3076.1|3074.6|3071.6|289
1737550200000|2025-01-22 12:50:00|3075.4|3072.4|3077.5|3074.5|3078.3|3075.3|3074.1|3070|219
1737550500000|2025-01-22 12:55:00|3077.8|3074.8|3079.8|3076.8|3082.9|3079.2|3076.7|3073.7|451
1737550800000|2025-01-22 13:00:00|3079.6|3076.6|3089|3086|3091.3|3088.3|3079.6|3076.6|524
1737551100000|2025-01-22 13:05:00|3089.2|3086.2|3087.1|3084.1|3090|3087|3084.2|3081.2|319
1737551400000|2025-01-22 13:10:00|3087|3084|3088|3085|3088.6|3085.6|3085.7|3082.7|367
1737551700000|2025-01-22 13:15:00|3087.9|3084.9|3086.1|3083.1|3089.3|3086.3|3084.6|3081.6|325
1737552000000|2025-01-22 13:20:00|3085.8|3082.8|3084.1|3081.1|3088.3|3085.3|3082.8|3079.8|438
1737552300000|2025-01-22 13:25:00|3084.3|3081.3|3076.8|3073.8|3084.3|3081.3|3075.1|3072.1|509
1737552600000|2025-01-22 13:30:00|3076.5|3073.5|3080.9|3077.9|3083.4|3080.4|3076.3|3073.3|534
1737552900000|2025-01-22 13:35:00|3081|3078|3076.4|3073.4|3081.5|3078.5|3070.2|3067.2|728
1737553200000|2025-01-22 13:40:00|3076.6|3073.6|3077|3074|3080.3|3077.3|3074.2|3071.2|550
1737553500000|2025-01-22 13:45:00|3076.9|3073.9|3075.5|3072.5|3079.1|3076.1|3074.3|3071.3|542
1737553800000|2025-01-22 13:50:00|3075.4|3072.4|3079.1|3076.1|3080.5|3077.5|3075.1|3072.1|444
1737554100000|2025-01-22 13:55:00|3079.4|3076.4|3081.6|3078.6|3082.9|3079.9|3078|3075|353
1737554400000|2025-01-22 14:00:00|3081.3|3078.3|3079.6|3076.6|3083.7|3080.7|3077.1|3074.1|381
1737554700000|2025-01-22 14:05:00|3079.5|3076.5|3076.3|3073.3|3079.6|3076.6|3073.5|3070.5|360
1737555000000|2025-01-22 14:10:00|3076.6|3073.6|3067.9|3064.9|3076.6|3073.6|3065.1|3062.6|550
1737555300000|2025-01-22 14:15:00|3067.8|3064.8|3071.6|3068.6|3073.2|3071|3066.9|3063.9|358
1737555600000|2025-01-22 14:20:00|3071.4|3068.4|3073.1|3070.1|3073.4|3070.4|3068.1|3065.1|484
1737555900000|2025-01-22 14:25:00|3073.4|3070.4|3072.5|3069.5|3075.6|3072.6|3069.2|3066.2|514
1737556200000|2025-01-22 14:30:00|3072.8|3069.8|3063.8|3060.8|3074.4|3071.4|3060.1|3057.1|910
1737556500000|2025-01-22 14:35:00|3063.6|3060.6|3061|3058|3063.8|3060.8|3057.6|3054.6|1061
1737556800000|2025-01-22 14:40:00|3060.8|3057.8|3070.5|3067.5|3071.8|3068.8|3060.5|3057.5|901
1737557100000|2025-01-22 14:45:00|3070.7|3067.7|3079.4|3076.4|3081|3078|3069.3|3066.3|826
1737557400000|2025-01-22 14:50:00|3079.6|3076.6|3072.4|3069.4|3081.6|3079.1|3072.1|3069.1|892
1737557700000|2025-01-22 14:55:00|3072.8|3069.8|3065.8|3062.8|3072.9|3069.9|3065.8|3062.4|742
1737558000000|2025-01-22 15:00:00|3066|3063|3066.2|3063.2|3066.8|3063.8|3060.7|3057.7|827
1737558300000|2025-01-22 15:05:00|3066.3|3063.3|3064.9|3061.9|3073.2|3070.2|3064.3|3061.3|719
1737558600000|2025-01-22 15:10:00|3065|3062|3063.2|3061.2|3072.6|3070|3062.7|3060.7|681
1737558900000|2025-01-22 15:15:00|3062.6|3060.6|3066.3|3063.3|3067.3|3064.3|3061|3058.5|503
1737559200000|2025-01-22 15:20:00|3066.6|3063.6|3068.7|3065.7|3069|3066|3065|3062|575
1737559500000|2025-01-22 15:25:00|3068.8|3065.8|3069.3|3066.3|3070.9|3067.9|3066.4|3063.4|526
1737559800000|2025-01-22 15:30:00|3068.9|3065.9|3072.3|3069.3|3072.7|3069.7|3066.7|3063.7|500
1737560100000|2025-01-22 15:35:00|3072.5|3069.5|3072.5|3069.5|3073.1|3070.1|3070.6|3067.6|385
1737560400000|2025-01-22 15:40:00|3072.7|3069.7|3071.3|3068.3|3073.2|3070.2|3069.9|3066.9|289
1737560700000|2025-01-22 15:45:00|3071.1|3068.1|3074.5|3071.5|3075.1|3072.1|3071|3068|490
1737561000000|2025-01-22 15:50:00|3074.8|3071.8|3075.5|3072.5|3076|3073|3073.2|3070.2|376
1737561300000|2025-01-22 15:55:00|3075.7|3072.7|3072.2|3069.2|3076.1|3073.1|3072.1|3069.1|395
1737561600000|2025-01-22 16:00:00|3072.4|3069.4|3069.2|3066.2|3072.5|3069.5|3067.9|3064.9|516
1737561900000|2025-01-22 16:05:00|3069.3|3066.3|3071.3|3069.3|3072.5|3069.5|3068.3|3065.3|416
1737562200000|2025-01-22 16:10:00|3071.6|3069.6|3069.1|3066.1|3072|3069.6|3067.8|3064.8|323
1737562500000|2025-01-22 16:15:00|3069.3|3066.3|3072.4|3069.4|3072.4|3069.4|3068.3|3065.3|325
1737562800000|2025-01-22 16:20:00|3072.3|3069.3|3075.3|3072.3|3075.7|3072.7|3071.8|3068.8|359
1737563100000|2025-01-22 16:25:00|3075.4|3072.4|3072.9|3069.9|3076|3073|3071.9|3068.9|383
1737563400000|2025-01-22 16:30:00|3073|3070|3077.9|3074.9|3080|3077|3072|3069|435
1737563700000|2025-01-22 16:35:00|3077.8|3074.8|3078.3|3075.3|3081.2|3078.2|3075.5|3072.5|335
1737564000000|2025-01-22 16:40:00|3078.4|3075.4|3077|3074|3079|3076.1|3074.5|3071.5|307
1737564300000|2025-01-22 16:45:00|3076.6|3073.6|3074.6|3071.6|3077.7|3074.7|3074.6|3071.6|259
1737564600000|2025-01-22 16:50:00|3074.8|3071.8|3076.1|3073.1|3076.2|3073.2|3074.5|3071.5|208
1737564900000|2025-01-22 16:55:00|3076|3073|3078.1|3075.1|3078.6|3075.6|3075.5|3072.5|238
1737565200000|2025-01-22 17:00:00|3078.4|3075.4|3075.8|3072.8|3079.1|3076.1|3075.1|3072.1|247
1737565500000|2025-01-22 17:05:00|3075.7|3072.7|3076.2|3073.2|3077|3074|3074.9|3071.9|178
1737565800000|2025-01-22 17:10:00|3076.1|3073.1|3077.9|3074.9|3078.7|3075.7|3075|3072|232
1737566100000|2025-01-22 17:15:00|3078.1|3075.1|3077.9|3074.9|3078.8|3076|3076.4|3073.4|242
1737566400000|2025-01-22 17:20:00|3078|3075|3079.3|3076.3|3079.8|3076.8|3077.4|3074.4|258
1737566700000|2025-01-22 17:25:00|3079.9|3076.9|3079.3|3076.3|3080.4|3077.4|3077.8|3074.8|261
1737567000000|2025-01-22 17:30:00|3078.9|3076.9|3080.4|3077.4|3080.6|3077.6|3078.9|3076.5|172
1737567300000|2025-01-22 17:35:00|3080.5|3077.5|3082.4|3079.4|3082.8|3080|3080.2|3077.2|142
1737567600000|2025-01-22 17:40:00|3082.5|3079.5|3085.7|3082.7|3086.1|3083.1|3082.5|3079.5|146
1737567900000|2025-01-22 17:45:00|3085.9|3082.9|3083.7|3080.7|3085.9|3082.9|3083.1|3080.1|208
1737568200000|2025-01-22 17:50:00|3083.8|3080.8|3084.4|3081.4|3084.4|3081.4|3082.6|3079.6|250
1737568500000|2025-01-22 17:55:00|3084.5|3081.5|3083.4|3080.4|3085.2|3082.2|3083.4|3080.4|242
1737568800000|2025-01-22 18:00:00|3083.8|3080.8|3082.4|3079.4|3084.3|3081.5|3081.4|3078.4|289
1737569100000|2025-01-22 18:05:00|3082.2|3079.2|3082.5|3079.5|3083.3|3080.3|3080.9|3077.9|225
1737569400000|2025-01-22 18:10:00|3082.4|3079.4|3085.9|3082.9|3086.1|3083.9|3081.4|3078.4|256
1737569700000|2025-01-22 18:15:00|3085.8|3082.8|3087.1|3084.1|3087.7|3084.7|3085.3|3082.3|180
1737570000000|2025-01-22 18:20:00|3087.2|3084.2|3090|3087|3090.5|3087.5|3086.9|3083.9|193
1737570300000|2025-01-22 18:25:00|3090.2|3087.2|3091.3|3088.3|3092.5|3089.5|3088.9|3085.9|307
1737570600000|2025-01-22 18:30:00|3091.1|3088.1|3091.5|3088.5|3091.6|3088.6|3089.2|3086.2|177
1737570900000|2025-01-22 18:35:00|3091.3|3088.3|3092.3|3089.3|3092.5|3089.5|3090.7|3087.7|131
1737571200000|2025-01-22 18:40:00|3092.1|3089.1|3091.1|3088.1|3092.4|3089.4|3090.2|3087.2|120
1737571500000|2025-01-22 18:45:00|3090.7|3087.7|3089.5|3087.5|3092.2|3089.4|3089.1|3086.4|200
1737571800000|2025-01-22 18:50:00|3089.6|3087.6|3090.4|3088.4|3091|3088.5|3088.7|3086.7|179
1737572100000|2025-01-22 18:55:00|3090.5|3088.5|3090.2|3087.2|3091.3|3088.5|3089.9|3086.9|147
1737572400000|2025-01-22 19:00:00|3090.1|3087.1|3090.6|3087.6|3090.9|3087.9|3087|3084.4|191
1737572700000|2025-01-22 19:05:00|3090.7|3087.7|3091.5|3088.5|3091.5|3088.5|3089.2|3086.2|127
1737573000000|2025-01-22 19:10:00|3091.4|3088.4|3090.3|3087.3|3091.4|3088.4|3089.8|3086.8|94
1737573300000|2025-01-22 19:15:00|3090.7|3087.7|3090.4|3088.4|3090.9|3088.4|3089.1|3086.1|120
1737573600000|2025-01-22 19:20:00|3090.7|3087.7|3091.4|3088.4|3092.1|3089.1|3089.4|3086.4|162
1737573900000|2025-01-22 19:25:00|3091.5|3088.5|3088.3|3085.3|3092.1|3089.1|3088.1|3085.1|198
1737574200000|2025-01-22 19:30:00|3088.7|3085.7|3086.1|3084.1|3088.7|3085.7|3085.9|3082.9|141
1737574500000|2025-01-22 19:35:00|3086.3|3084.3|3090.1|3087.1|3090.1|3087.1|3085.7|3083.7|85
1737574800000|2025-01-22 19:40:00|3089.9|3086.9|3088.8|3085.8|3090.2|3087.2|3087.5|3085|189
1737575100000|2025-01-22 19:45:00|3088.7|3085.7|3087.6|3084.6|3089.1|3086.2|3087.5|3084.5|108
1737575400000|2025-01-22 19:50:00|3087.8|3084.8|3087.2|3084.2|3088.1|3085.6|3086.6|3083.9|95
1737575700000|2025-01-22 19:55:00|3087.3|3084.3|3087.8|3084.8|3088.3|3085.3|3087.2|3084.2|178
1737576000000|2025-01-22 20:00:00|3088|3085|3087.7|3084.7|3088|3085|3086.6|3083.6|227
1737576300000|2025-01-22 20:05:00|3087.9|3084.9|3088.4|3085.4|3088.6|3085.6|3087.5|3084.5|123
1737576600000|2025-01-22 20:10:00|3088.6|3085.6|3090|3087|3090.3|3087.3|3088.6|3085.6|98
1737576900000|2025-01-22 20:15:00|3090.2|3087.2|3089.8|3086.8|3090.3|3087.3|3088.7|3085.7|140
1737577200000|2025-01-22 20:20:00|3089.9|3086.9|3089.9|3086.9|3090.3|3087.3|3088.8|3085.8|172
1737577500000|2025-01-22 20:25:00|3090.1|3087.1|3090.1|3087.1|3090.5|3087.5|3089.7|3086.7|180
1737577800000|2025-01-22 20:30:00|3090.2|3087.2|3090|3087|3090.3|3087.3|3088.6|3085.6|208
1737578100000|2025-01-22 20:35:00|3089.8|3086.8|3088.9|3085.9|3090|3087.2|3087.8|3085.2|120
1737578400000|2025-01-22 20:40:00|3088.8|3085.8|3089.2|3086.2|3089.9|3087.4|3088.5|3085.5|200
1737578700000|2025-01-22 20:45:00|3089.1|3086.1|3087.9|3084.9|3089.7|3086.7|3087.6|3084.6|206
1737579000000|2025-01-22 20:50:00|3087.7|3084.7|3086.1|3083.1|3088.2|3085.2|3085.3|3082.3|247
1737579300000|2025-01-22 20:55:00|3086|3083|3082|3080|3086|3083|3081.4|3079.4|210
1737579600000|2025-01-22 21:00:00|3081.8|3079.8|3083.2|3080.2|3084.2|3081.4|3080.7|3077.8|131
1737579900000|2025-01-22 21:05:00|3083.7|3080.7|3085|3082|3085|3082|3083.6|3080.6|49
1737580200000|2025-01-22 21:10:00|3085.1|3082.1|3085.2|3082.2|3086.6|3083.6|3084.5|3081.5|31
1737580500000|2025-01-22 21:15:00|3085.3|3082.3|3085.1|3082.1|3086.1|3083.1|3084.2|3081.2|55
1737580800000|2025-01-22 21:20:00|3085.2|3082.2|3084.5|3081.5|3085.4|3082.4|3084.4|3081.4|46
1737581100000|2025-01-22 21:25:00|3084.6|3081.6|3083|3080|3084.8|3081.8|3082.7|3079.7|31
1737581400000|2025-01-22 21:30:00|3083.4|3080.4|3082.2|3079.2|3083.4|3080.4|3082.2|3079.2|24
1737581700000|2025-01-22 21:35:00|3082.4|3079.4|3084.4|3081.4|3084.5|3081.5|3082.1|3079.1|40
1737582000000|2025-01-22 21:40:00|3084.1|3081.1|3084.3|3081.3|3084.9|3081.9|3084.1|3081.1|33
1737582300000|2025-01-22 21:45:00|3083.8|3080.8|3083.6|3080.6|3084.1|3081.1|3083.4|3080.4|47
1737582600000|2025-01-22 21:50:00|3083.3|3080.3|3084.4|3081.4|3084.4|3081.4|3083.3|3080.3|43
1737582900000|2025-01-22 21:55:00|3084|3081|3086.2|3080.7|3087.6|3082.1|3083.4|3078|65
1737586800000|2025-01-22 23:00:00|3085.8|3077.7|3080.9|3077.9|3086.5|3081|3080.3|3076.6|97
1737587100000|2025-01-22 23:05:00|3081|3078|3083.1|3080.1|3083.2|3080.2|3080.7|3074.6|59
1737587400000|2025-01-22 23:10:00|3083.2|3080.2|3080.6|3077.6|3083.8|3080.2|3079.8|3074.9|55
1737587700000|2025-01-22 23:15:00|3080.5|3077.5|3081.1|3078.1|3082.7|3078.1|3080|3074.5|51
1737588000000|2025-01-22 23:20:00|3080.7|3077.7|3080.1|3077.1|3082.5|3078.1|3080.1|3074.4|23
1737588300000|2025-01-22 23:25:00|3079.7|3076.7|3079.2|3076.2|3081|3077.1|3078.5|3073.9|27
1737588600000|2025-01-22 23:30:00|3080.3|3074.4|3077.4|3074.4|3080.3|3076.3|3077|3071.9|74
1737588900000|2025-01-22 23:35:00|3077.5|3074.5|3079.2|3072.7|3080.5|3075.7|3077.5|3072.4|66
1737589200000|2025-01-22 23:40:00|3077.6|3074.6|3078.4|3075.4|3080.2|3075.6|3077|3071.4|64
1737589500000|2025-01-22 23:45:00|3079.8|3073.5|3079|3076|3080.5|3076|3076.8|3071.9|109
1737589800000|2025-01-22 23:50:00|3078.7|3075.7|3080.4|3074.5|3080.8|3076.7|3077.8|3073.2|110
1737590100000|2025-01-22 23:55:00|3080.3|3074.6|3079.7|3073.9|3080.8|3076.3|3079.1|3073.9|37
1737590400000|2025-01-23 00:00:00|3079.1|3074.1|3076.9|3073.9|3080.3|3075.8|3076.9|3072.8|110
1737590700000|2025-01-23 00:05:00|3076.8|3073.8|3078|3075|3079.5|3075.9|3076.8|3072.7|101
1737591000000|2025-01-23 00:10:00|3078.1|3075.1|3078.6|3075.6|3078.8|3075.8|3077.5|3074.5|58
1737591300000|2025-01-23 00:15:00|3078.5|3075.5|3079.8|3076.8|3081.4|3078.4|3078.5|3074.9|100
1737591600000|2025-01-23 00:20:00|3079.7|3076.7|3081.4|3078.4|3082.9|3078.6|3079.7|3076.7|86
1737591900000|2025-01-23 00:25:00|3081.3|3078.3|3080.4|3077.4|3082.7|3078.4|3079.9|3075.4|84
1737592200000|2025-01-23 00:30:00|3081.4|3075.9|3082|3079|3083.6|3079.2|3080.3|3075.9|66
1737592500000|2025-01-23 00:35:00|3081.8|3078.8|3082.4|3079.4|3083.3|3080.3|3081.5|3077.3|62
1737592800000|2025-01-23 00:40:00|3082.3|3079.3|3082.5|3079.5|3083.1|3080.1|3082.1|3079.1|43
1737593100000|2025-01-23 00:45:00|3082.4|3079.4|3083.7|3080.7|3084.1|3081.1|3082.4|3079.4|50
1737593400000|2025-01-23 00:50:00|3083.5|3080.5|3085.5|3082.5|3085.6|3082.6|3083|3080|59
1737593700000|2025-01-23 00:55:00|3085.6|3082.6|3087.5|3079.6|3087.5|3082.6|3083.3|3078.9|117
1737594000000|2025-01-23 01:00:00|3087.4|3079.7|3088|3082.9|3089.2|3085|3083|3077.3|387
1737594300000|2025-01-23 01:05:00|3087.1|3084.1|3085.6|3082.6|3088.4|3084.5|3084.7|3081.2|226
1737594600000|2025-01-23 01:10:00|3085.3|3082.3|3082.3|3079.3|3085.8|3082.8|3080.3|3077.3|260
1737594900000|2025-01-23 01:15:00|3082|3079|3082.4|3079.4|3082.4|3079.4|3078.3|3075.3|185
1737595200000|2025-01-23 01:20:00|3082.1|3079.1|3079.7|3076.7|3084.3|3080.1|3079.3|3076.2|186
1737595500000|2025-01-23 01:25:00|3079.8|3076.8|3079.4|3076.4|3083.2|3079.5|3079.4|3076.4|150
1737595800000|2025-01-23 01:30:00|3080|3077|3080.4|3077.4|3083.7|3079.4|3080|3076.4|260
1737596100000|2025-01-23 01:35:00|3080.2|3077.2|3084.5|3081.5|3087.1|3083.4|3079.6|3075.5|279
1737596400000|2025-01-23 01:40:00|3085.4|3080.4|3082.7|3079.7|3086.4|3082.9|3080.2|3076.4|235
1737596700000|2025-01-23 01:45:00|3082.8|3079.8|3076.2|3073.2|3083.9|3080|3075.5|3071.2|357
1737597000000|2025-01-23 01:50:00|3076.1|3073.1|3075.5|3072.5|3079.8|3075.7|3075.4|3070.9|274
1737597300000|2025-01-23 01:55:00|3076.4|3071.4|3071.3|3068.3|3076.4|3072.9|3069.2|3064.9|318
1737597600000|2025-01-23 02:00:00|3072.1|3066.9|3069.6|3064.4|3074.2|3068.7|3066.3|3061.6|571
1737597900000|2025-01-23 02:05:00|3068.6|3065.6|3070.2|3067.2|3072|3068|3067.1|3062.5|290
1737598200000|2025-01-23 02:10:00|3070.3|3067.3|3071.9|3068.9|3073.5|3069.5|3070.2|3066.2|219
1737598500000|2025-01-23 02:15:00|3071.7|3068.7|3071.4|3068.4|3073.8|3069.9|3071.2|3067.1|114
1737598800000|2025-01-23 02:20:00|3071.2|3068.2|3073.5|3068.2|3074.1|3070.1|3070.9|3067.5|143
1737599100000|2025-01-23 02:25:00|3072.2|3069.2|3074.7|3071.7|3076.5|3072.2|3071.7|3067.7|89
1737599400000|2025-01-23 02:30:00|3076.2|3070.8|3072.3|3069.3|3077.2|3073.1|3071.6|3067.4|391
1737599700000|2025-01-23 02:35:00|3072|3069|3071.6|3068.6|3074.9|3070.4|3070.6|3066.6|206
1737600000000|2025-01-23 02:40:00|3071.5|3068.5|3071.2|3068.2|3072.9|3068.8|3068.6|3065.6|202
1737600300000|2025-01-23 02:45:00|3072.2|3066.7|3068.4|3065.4|3073.1|3068.5|3068.1|3063.8|191
1737600600000|2025-01-23 02:50:00|3068.3|3065.3|3068.1|3065.1|3070.2|3065.9|3065.6|3061.2|190
1737600900000|2025-01-23 02:55:00|3069.3|3064.1|3066.4|3063.4|3070.6|3066.5|3066.1|3062.5|195
1737601200000|2025-01-23 03:00:00|3066|3063|3068.1|3065.1|3069.7|3065.5|3065.2|3061.1|185
1737601500000|2025-01-23 03:05:00|3069|3063.9|3066.4|3061.1|3069.8|3064.9|3064.8|3060.7|161
1737601800000|2025-01-23 03:10:00|3067.2|3061|3064.9|3061.9|3067.6|3062.7|3062.8|3059|259
1737602100000|2025-01-23 03:15:00|3064.7|3061.7|3063.5|3060.5|3066.9|3062.2|3062|3058.3|232
1737602400000|2025-01-23 03:20:00|3063.4|3060.4|3062.4|3059.4|3063.8|3060.8|3061.8|3058.8|111
1737602700000|2025-01-23 03:25:00|3062.2|3059.2|3064.6|3061.6|3065.8|3061.6|3061.4|3058.4|201
1737603000000|2025-01-23 03:30:00|3064.1|3061.1|3061.7|3058.7|3064.1|3061.1|3059.9|3056.9|139
1737603300000|2025-01-23 03:35:00|3061.8|3058.8|3060.5|3057.5|3061.9|3058.9|3059.9|3056.4|105
1737603600000|2025-01-23 03:40:00|3060.9|3057.9|3060.8|3057.8|3062.7|3058.7|3060.3|3056.8|120
1737603900000|2025-01-23 03:45:00|3062.3|3057.1|3059.8|3056.8|3062.3|3058|3059.1|3055.7|132
1737604200000|2025-01-23 03:50:00|3059.9|3056.9|3060.2|3057.2|3062.2|3058.2|3059.1|3055.6|127
1737604500000|2025-01-23 03:55:00|3060.3|3057.3|3059.9|3056.9|3062.1|3057.5|3059.4|3056|88
1737604800000|2025-01-23 04:00:00|3059.8|3056.8|3062.8|3059.8|3063.6|3060.6|3059.5|3056.1|117
1737605100000|2025-01-23 04:05:00|3063|3060|3065.1|3060.1|3065.5|3061.2|3062.1|3058.6|89
1737605400000|2025-01-23 04:10:00|3064|3061|3064|3061|3065.7|3061.9|3063.7|3059.8|74
1737605700000|2025-01-23 04:15:00|3063.7|3060.7|3063.1|3060.1|3066.1|3061|3062.6|3058.7|109
1737606000000|2025-01-23 04:20:00|3064.5|3059.1|3063.4|3060.4|3065.5|3061|3062.3|3058.5|98
1737606300000|2025-01-23 04:25:00|3063.3|3060.3|3063.6|3060.6|3065.8|3061.1|3063.3|3058.9|40
1737606600000|2025-01-23 04:30:00|3063|3060|3063.4|3060.4|3065.5|3060.9|3062.5|3058.3|85
1737606900000|2025-01-23 04:35:00|3063.3|3060.3|3063.4|3060.4|3065.7|3061|3062.4|3058.3|48
1737607200000|2025-01-23 04:40:00|3063|3060|3065.1|3059.4|3065.3|3060.9|3062.3|3058|26
1737607500000|2025-01-23 04:45:00|3063.9|3060.9|3064.5|3061.5|3066.2|3062|3063.8|3059.9|30
1737607800000|2025-01-23 04:50:00|3065.3|3059.9|3066.3|3063.3|3068|3063.9|3063.9|3059.9|44
1737608100000|2025-01-23 04:55:00|3066.5|3063.5|3065.9|3062.9|3068|3064.4|3065.8|3061.8|37
1737608400000|2025-01-23 05:00:00|3065.3|3062.3|3066.4|3063.4|3068.6|3064.4|3065.2|3061.5|72
1737608700000|2025-01-23 05:05:00|3067.6|3061.9|3067.4|3064.4|3068.3|3064.4|3065.2|3060.5|94
1737609000000|2025-01-23 05:10:00|3068.7|3062.8|3068.8|3065.8|3069.9|3065.9|3067.1|3062.8|74
1737609300000|2025-01-23 05:15:00|3068.3|3065.3|3069|3066|3070.6|3066.4|3067.6|3063.8|64
1737609600000|2025-01-23 05:20:00|3070|3064.2|3069|3063.6|3070.3|3066|3066.9|3063.1|62
1737609900000|2025-01-23 05:25:00|3068.8|3063.3|3065.6|3062.6|3068.8|3064.3|3065|3060.7|156
1737610200000|2025-01-23 05:30:00|3066.8|3061.2|3067|3060.6|3067.6|3063.1|3063.8|3058.1|254
1737610500000|2025-01-23 05:35:00|3067.1|3060.7|3065.8|3060.2|3067.8|3061.8|3063.7|3058.9|244
1737610800000|2025-01-23 05:40:00|3066.6|3060.3|3065.2|3059.7|3067.6|3061.3|3064.8|3059.3|261
1737611100000|2025-01-23 05:45:00|3066.2|3059.8|3065.5|3060.4|3068|3061.9|3063.5|3059.5|206
1737611400000|2025-01-23 05:50:00|3065.9|3060.5|3067.2|3064.2|3067.5|3064.5|3062.9|3059.9|209
1737611700000|2025-01-23 05:55:00|3067.3|3064.3|3065.6|3062.6|3067.5|3064.5|3064.2|3061|191
1737612000000|2025-01-23 06:00:00|3065.7|3062.7|3065.9|3062.9|3067.3|3064.3|3064.1|3061.1|144
1737612300000|2025-01-23 06:05:00|3065.8|3062.8|3065.6|3062.6|3068.5|3064.9|3064.9|3061.5|137
1737612600000|2025-01-23 06:10:00|3065.9|3062.9|3069|3066|3069.5|3066.3|3065.9|3062.9|146
1737612900000|2025-01-23 06:15:00|3068.9|3065.9|3069.8|3066.8|3070.2|3066.9|3066.8|3062.4|109
1737613200000|2025-01-23 06:20:00|3069.6|3066.6|3072.4|3069.4|3072.5|3069.5|3069.3|3066.3|83
1737613500000|2025-01-23 06:25:00|3071.8|3068.8|3072.4|3066.7|3073.7|3069.7|3069.7|3065.5|245
1737613800000|2025-01-23 06:30:00|3070.6|3067.6|3072.6|3067.1|3073.5|3069.8|3070|3066|167
1737614100000|2025-01-23 06:35:00|3070.9|3067.9|3071.5|3068.5|3072.9|3069.1|3069.4|3065.5|190
1737614400000|2025-01-23 06:40:00|3071.4|3068.4|3068|3065|3071.6|3069|3067.7|3064.7|133
1737614700000|2025-01-23 06:45:00|3068.1|3065.1|3068.5|3065.5|3068.6|3065.6|3066.7|3063.7|183
1737615000000|2025-01-23 06:50:00|3068.2|3065.2|3066.1|3063.1|3068.6|3065.6|3065|3061.4|212
1737615300000|2025-01-23 06:55:00|3066.9|3061.9|3067.5|3061.4|3068.9|3065.1|3065.5|3061.3|210
1737615600000|2025-01-23 07:00:00|3065.9|3061.5|3066.9|3063.9|3068.2|3065.2|3064.4|3061.2|242
1737615900000|2025-01-23 07:05:00|3066.8|3063.8|3066.6|3063.6|3067.9|3064.9|3065.5|3062.5|188
1737616200000|2025-01-23 07:10:00|3066.4|3063.4|3064.1|3061.1|3066.8|3063.8|3062.8|3059.8|329
1737616500000|2025-01-23 07:15:00|3064.2|3061.2|3063|3060|3064.9|3061.9|3063|3060|236
1737616800000|2025-01-23 07:20:00|3063.1|3060.1|3058.1|3055.1|3064.6|3061.6|3057.3|3054.3|215
1737617100000|2025-01-23 07:25:00|3058.4|3055.4|3063.3|3060.3|3063.8|3060.8|3058|3055|207
1737617400000|2025-01-23 07:30:00|3063.4|3060.4|3068.3|3065.3|3068.3|3065.3|3061.2|3057.1|186
1737617700000|2025-01-23 07:35:00|3068.5|3065.5|3064|3061|3069.2|3066.2|3063.4|3060.4|194
1737618000000|2025-01-23 07:40:00|3063.6|3060.6|3059.3|3056.3|3066|3062.1|3058.9|3054.9|238
1737618300000|2025-01-23 07:45:00|3059.2|3056.2|3062.8|3059.8|3064.6|3060.7|3058.7|3054.9|267
1737618600000|2025-01-23 07:50:00|3063.6|3058.4|3066.6|3063.6|3067.5|3064.5|3062.2|3058.4|127
1737618900000|2025-01-23 07:55:00|3066.8|3063.8|3066|3063|3067.1|3063.8|3065|3062|166
1737619200000|2025-01-23 08:00:00|3066.4|3063.4|3061.9|3058.9|3066.9|3063.9|3060|3057|272
1737619500000|2025-01-23 08:05:00|3062.1|3059.1|3063.2|3060.2|3063.7|3060.7|3061.1|3058.1|108
1737619800000|2025-01-23 08:10:00|3062.8|3059.8|3065.4|3062.4|3065.8|3062.8|3062.5|3059.5|242
1737620100000|2025-01-23 08:15:00|3064.7|3061.7|3065.7|3062.7|3068|3065|3063.6|3060.6|241
1737620400000|2025-01-23 08:20:00|3066.1|3063.1|3064.9|3061.9|3066.9|3063.9|3064|3061|315
1737620700000|2025-01-23 08:25:00|3064.8|3061.8|3063.6|3060.6|3065.5|3062.5|3062.6|3059.6|306
1737621000000|2025-01-23 08:30:00|3063.7|3060.7|3061|3058|3064.4|3061.4|3059.5|3056.5|307
1737621300000|2025-01-23 08:35:00|3060.9|3057.9|3059.9|3056.9|3062.7|3059.7|3058.9|3055.9|263
1737621600000|2025-01-23 08:40:00|3059.5|3056.5|3063.5|3060.5|3065.8|3062.8|3059.3|3056.3|259
1737621900000|2025-01-23 08:45:00|3063.4|3060.4|3061.7|3058.7|3063.8|3060.8|3060.4|3057.4|156
1737622200000|2025-01-23 08:50:00|3061.5|3058.5|3059.4|3056.4|3062.1|3059.1|3059.1|3056.1|178
1737622500000|2025-01-23 08:55:00|3059.3|3056.3|3056|3053|3059.3|3056.3|3055.6|3052.6|284
1737622800000|2025-01-23 09:00:00|3056.4|3053.4|3056.7|3053.7|3057.5|3054.5|3054.8|3051.8|296
1737623100000|2025-01-23 09:05:00|3057.1|3054.1|3054.3|3051.3|3057.1|3054.1|3054.2|3051.2|154
1737623400000|2025-01-23 09:10:00|3054.2|3051.2|3055.6|3052.6|3057.2|3054.2|3054.2|3051.2|244
1737623700000|2025-01-23 09:15:00|3055.5|3052.5|3054|3051|3056.8|3053.8|3053.5|3050.5|194
1737624000000|2025-01-23 09:20:00|3054.1|3051.1|3046|3043|3054.1|3051.1|3043.7|3040.7|413
1737624300000|2025-01-23 09:25:00|3045.9|3042.9|3044.7|3041.7|3046.5|3043.5|3043.8|3040.8|331
1737624600000|2025-01-23 09:30:00|3045.6|3042.6|3048.8|3045.8|3049.7|3046.7|3043.8|3040.8|385
1737624900000|2025-01-23 09:35:00|3048.6|3045.6|3048.5|3045.5|3049.2|3046.2|3045.2|3042.2|220
1737625200000|2025-01-23 09:40:00|3048.4|3045.4|3052.3|3049.3|3052.5|3049.5|3047.8|3044.8|218
1737625500000|2025-01-23 09:45:00|3052.1|3049.1|3055|3052|3056.1|3053.1|3052.1|3049.1|256
1737625800000|2025-01-23 09:50:00|3055.2|3052.2|3059.9|3056.9|3060.2|3057.2|3053.1|3050.1|297
1737626100000|2025-01-23 09:55:00|3060.1|3057.1|3057.4|3054.4|3061.4|3058.4|3057|3054|220
1737626400000|2025-01-23 10:00:00|3057.1|3054.1|3057.1|3054.1|3059.7|3056.7|3056.3|3053.3|158
1737626700000|2025-01-23 10:05:00|3057.5|3054.5|3056.7|3053.7|3060.2|3057.2|3056.7|3053.7|166
1737627000000|2025-01-23 10:10:00|3056.5|3053.5|3059.3|3056.3|3059.5|3056.5|3056.4|3053.4|231
1737627300000|2025-01-23 10:15:00|3058.9|3055.9|3060.2|3057.2|3062.3|3059.3|3058.7|3055.7|214
1737627600000|2025-01-23 10:20:00|3060|3057|3057.8|3054.8|3060.4|3057.4|3057|3054|137
1737627900000|2025-01-23 10:25:00|3058|3055|3057.6|3054.6|3058.9|3055.9|3056.5|3053.5|232
1737628200000|2025-01-23 10:30:00|3057.8|3054.8|3056.5|3053.5|3058.4|3055.4|3056.3|3053.3|196
1737628500000|2025-01-23 10:35:00|3056.6|3053.6|3057.8|3054.8|3058|3055|3055.1|3052.1|165
1737628800000|2025-01-23 10:40:00|3057.6|3054.6|3058.1|3055.1|3059.9|3056.9|3057.6|3054.6|133
1737629100000|2025-01-23 10:45:00|3057.9|3054.9|3060.8|3057.8|3061.1|3058.1|3057.4|3054.4|191
1737629400000|2025-01-23 10:50:00|3060.7|3057.7|3059.9|3056.9|3061|3058|3059.5|3056.5|151
1737629700000|2025-01-23 10:55:00|3059.8|3056.8|3060.3|3057.3|3061.2|3058.2|3059.5|3056.5|163
1737630000000|2025-01-23 11:00:00|3060.5|3057.5|3062.6|3059.6|3062.8|3059.8|3059.9|3056.9|181
1737630300000|2025-01-23 11:05:00|3062.7|3059.7|3058.7|3055.7|3062.7|3059.7|3058.3|3055.3|133
1737630600000|2025-01-23 11:10:00|3059.1|3056.1|3059|3056|3060.3|3057.3|3058|3055|131
1737630900000|2025-01-23 11:15:00|3059.3|3056.3|3057.6|3054.6|3060.3|3057.3|3057.2|3054.2|187
1737631200000|2025-01-23 11:20:00|3057.4|3054.4|3057.3|3054.3|3059.5|3056.5|3057.3|3054.3|176
1737631500000|2025-01-23 11:25:00|3057.5|3054.5|3060.4|3057.4|3060.8|3057.8|3057.1|3054.1|187
1737631800000|2025-01-23 11:30:00|3060.5|3057.5|3061.6|3058.6|3062.3|3059.3|3060.2|3057.2|185
1737632100000|2025-01-23 11:35:00|3061.2|3058.2|3061|3058|3062.6|3059.6|3059.7|3056.7|199
1737632400000|2025-01-23 11:40:00|3061.1|3058.1|3060.1|3057.1|3061.1|3058.1|3058.9|3055.9|144
1737632700000|2025-01-23 11:45:00|3060.5|3057.5|3058.5|3055.5|3060.9|3057.9|3058.1|3055.1|184
1737633000000|2025-01-23 11:50:00|3058.3|3055.3|3057.5|3054.5|3058.4|3055.4|3055.8|3052.8|169
1737633300000|2025-01-23 11:55:00|3057.4|3054.4|3051.9|3048.9|3057.6|3054.6|3051.8|3048.8|193
1737633600000|2025-01-23 12:00:00|3052|3049|3051.7|3048.7|3052.1|3049.1|3047.6|3044.6|251
1737633900000|2025-01-23 12:05:00|3051.6|3048.6|3052.7|3049.7|3056.1|3053.1|3051.5|3048.5|230
1737634200000|2025-01-23 12:10:00|3052.9|3049.9|3041.2|3038.2|3053|3050|3032.3|3029.3|581
1737634500000|2025-01-23 12:15:00|3041.6|3038.6|3042.3|3039.3|3045.5|3042.5|3040|3037|516
1737634800000|2025-01-23 12:20:00|3041.9|3038.9|3041.8|3038.8|3044.1|3040.8|3038.7|3035.5|475
1737635100000|2025-01-23 12:25:00|3041.6|3038.6|3041.9|3038.9|3044.2|3041.2|3040.5|3037.5|391
1737635400000|2025-01-23 12:30:00|3041.6|3038.6|3040.2|3037.2|3042.5|3039.5|3038.1|3034.6|357
1737635700000|2025-01-23 12:35:00|3040.4|3037.4|3032.9|3029.9|3041.7|3038.3|3029.6|3026.2|342
1737636000000|2025-01-23 12:40:00|3033|3030|3032.4|3029.4|3037.3|3034.3|3027.8|3024.8|593
1737636300000|2025-01-23 12:45:00|3032.2|3029.2|3036.8|3033.8|3037.3|3034.5|3032.2|3029.2|523
1737636600000|2025-01-23 12:50:00|3036.4|3033.4|3039.7|3036.7|3041.9|3038.9|3035.3|3031.7|501
1737636900000|2025-01-23 12:55:00|3039.6|3036.6|3042.2|3039.2|3043.7|3040.7|3038.9|3035.9|467
1737637200000|2025-01-23 13:00:00|3042.1|3039.1|3033.7|3030.7|3045.1|3042.1|3033.1|3030.1|1014
1737637500000|2025-01-23 13:05:00|3033.6|3030.6|3029.7|3026.7|3036.6|3033.6|3029.4|3026.4|696
1737637800000|2025-01-23 13:10:00|3029.8|3026.8|3023.4|3020.4|3030.2|3027.6|3021.6|3018.6|591
1737638100000|2025-01-23 13:15:00|3023.5|3020.5|3027.5|3024.5|3030.2|3027.2|3021.8|3019.2|461
1737638400000|2025-01-23 13:20:00|3027.2|3024.2|3016|3013|3027.8|3024.8|3015.5|3012.5|584
1737638700000|2025-01-23 13:25:00|3016.1|3013.1|3018|3012.5|3020.5|3016.9|3010.6|3007.8|953
1737639000000|2025-01-23 13:30:00|3018.2|3012.4|3016|3013|3022.1|3019.8|3013.8|3010.5|805
1737639300000|2025-01-23 13:35:00|3015.1|3012.1|3014.2|3011.2|3018.4|3015.4|3012|3009|833
1737639600000|2025-01-23 13:40:00|3014.5|3011.5|3015|3012|3020.1|3017.1|3012.4|3009.4|602
1737639900000|2025-01-23 13:45:00|3015.1|3012.1|3019.6|3016.6|3022|3019|3015.1|3012.1|682
1737640200000|2025-01-23 13:50:00|3019.9|3016.9|3019.3|3016.3|3021.8|3018.8|3015.2|3012.2|631
1737640500000|2025-01-23 13:55:00|3019.7|3016.7|3026.7|3023.7|3028.3|3025.3|3017.4|3014.4|677
1737640800000|2025-01-23 14:00:00|3027.1|3024.1|3029.9|3026.9|3032.2|3029.2|3024.3|3021.3|711
1737641100000|2025-01-23 14:05:00|3030.1|3027.1|3026.2|3023.2|3033.8|3030.8|3025|3022|700
1737641400000|2025-01-23 14:10:00|3026.5|3023.5|3023.7|3020.7|3029.4|3026.4|3023.2|3020.2|536
1737641700000|2025-01-23 14:15:00|3024|3021|3028.1|3025.1|3031.4|3028.4|3023.4|3020.4|513
1737642000000|2025-01-23 14:20:00|3027.9|3024.9|3029.7|3026.7|3030.1|3027.1|3025.7|3022.7|502
1737642300000|2025-01-23 14:25:00|3029.3|3026.3|3024.3|3021.3|3029.4|3026.4|3021.6|3018.6|532
1737642600000|2025-01-23 14:30:00|3024.1|3021.1|3026.8|3023.8|3032.2|3029.2|3018.6|3015.6|997
1737642900000|2025-01-23 14:35:00|3027.2|3024.2|3019.3|3016.3|3027.5|3024.5|3017.8|3014.8|944
1737643200000|2025-01-23 14:40:00|3019.1|3016.1|3018.4|3015.4|3025.8|3022.8|3016.5|3013.5|994
1737643500000|2025-01-23 14:45:00|3018.2|3015.2|3023.5|3020.5|3025.3|3022.3|3017.9|3014.9|958
1737643800000|2025-01-23 14:50:00|3023.6|3020.6|3025.1|3022.1|3028.6|3025.6|3023.6|3020.6|854
1737644100000|2025-01-23 14:55:00|3025|3022|3025.2|3022.2|3029.8|3026.8|3024.5|3021.5|614
1737644400000|2025-01-23 15:00:00|3025.3|3022.3|3020.7|3017.7|3026.1|3023.1|3019.4|3016.4|516
1737644700000|2025-01-23 15:05:00|3020.8|3017.8|3020.5|3017.5|3022.5|3019.5|3017.2|3014.2|391
1737645000000|2025-01-23 15:10:00|3020.4|3017.4|3020.7|3017.7|3021.2|3018.2|3017.4|3014.4|405
1737645300000|2025-01-23 15:15:00|3020.6|3017.6|3020.7|3017.7|3022.7|3019.7|3019.8|3016.8|432
1737645600000|2025-01-23 15:20:00|3020.6|3017.6|3020.6|3017.6|3021.3|3018.3|3016.2|3013.2|457
1737645900000|2025-01-23 15:25:00|3020.7|3017.7|3017.2|3014.2|3020.7|3017.7|3017|3014|401
1737646200000|2025-01-23 15:30:00|3017.3|3014.3|3019.1|3016.1|3020.6|3017.6|3016|3013|413
1737646500000|2025-01-23 15:35:00|3019.5|3016.5|3024.9|3021.9|3025.2|3022.2|3017.5|3014.5|478
1737646800000|2025-01-23 15:40:00|3024.7|3021.7|3028.1|3025.1|3029.1|3026.1|3024.7|3021.7|604
1737647100000|2025-01-23 15:45:00|3028.2|3025.2|3023.9|3020.9|3028.4|3025.4|3023.2|3020.2|426
1737647400000|2025-01-23 15:50:00|3023.8|3020.8|3018.3|3015.3|3024.1|3021.1|3017.7|3014.7|442
1737647700000|2025-01-23 15:55:00|3018.4|3015.4|3016.5|3013.5|3019.2|3016.2|3016.2|3013.2|376
1737648000000|2025-01-23 16:00:00|3016.4|3013.4|3020.5|3017.5|3020.8|3017.8|3011.7|3009|626
1737648300000|2025-01-23 16:05:00|3020.4|3017.4|3023.9|3020.9|3024.6|3021.6|3018|3015|406
1737648600000|2025-01-23 16:10:00|3024|3021|3019|3016|3024.9|3021.9|3014.8|3011.8|1034
1737648900000|2025-01-23 16:15:00|3018.6|3015.6|3027|3025|3028.2|3025.2|3018.1|3015.1|845
1737649200000|2025-01-23 16:20:00|3026.8|3024.8|3030.5|3027.5|3032.8|3029.8|3026.8|3024.5|664
1737649500000|2025-01-23 16:25:00|3030.8|3027.8|3032|3029|3032.4|3029.4|3025.7|3022.7|717
1737649800000|2025-01-23 16:30:00|3032.3|3029.3|3033.9|3030.9|3037.4|3034.4|3031.8|3028.8|423
1737650100000|2025-01-23 16:35:00|3034.9|3031.9|3037.1|3034.1|3037.4|3034.4|3033.1|3030.1|395
1737650400000|2025-01-23 16:40:00|3036.8|3033.8|3041.9|3038.9|3043.1|3040.1|3035.9|3032.9|527
1737650700000|2025-01-23 16:45:00|3042|3039|3043.6|3040.6|3048|3045|3040.7|3037.7|729
1737651000000|2025-01-23 16:50:00|3043.3|3040.3|3035.1|3032.1|3046.4|3043.4|3033.4|3030.4|603
1737651300000|2025-01-23 16:55:00|3035|3032|3033.5|3030.5|3036.6|3033.6|3032.3|3029.3|478
1737651600000|2025-01-23 17:00:00|3033.4|3030.4|3032.9|3029.9|3034.4|3031.4|3030.9|3027.9|384
1737651900000|2025-01-23 17:05:00|3032.8|3029.8|3037.1|3034.1|3039.3|3036.3|3032.7|3029.7|375
1737652200000|2025-01-23 17:10:00|3037.2|3034.2|3042.3|3039.3|3042.7|3039.7|3037.1|3034.1|509
1737652500000|2025-01-23 17:15:00|3042.4|3039.4|3040.2|3037.2|3042.8|3039.8|3038.9|3035.9|470
1737652800000|2025-01-23 17:20:00|3040.1|3037.1|3040.4|3037.4|3041.3|3038.3|3038.7|3035.7|398
1737653100000|2025-01-23 17:25:00|3041.1|3038.1|3042.4|3039.4|3042.7|3039.7|3039.5|3036.5|361
1737653400000|2025-01-23 17:30:00|3042.5|3039.5|3045.8|3042.8|3048|3045|3042.4|3039.4|306
1737653700000|2025-01-23 17:35:00|3045.7|3042.7|3045.7|3042.7|3047.2|3044.2|3045.1|3042.1|314
1737654000000|2025-01-23 17:40:00|3045.6|3042.6|3051.3|3048.3|3052.3|3049.3|3045.2|3042.2|423
1737654300000|2025-01-23 17:45:00|3051.6|3048.6|3049.2|3046.2|3051.8|3048.8|3048.7|3045.7|463
1737654600000|2025-01-23 17:50:00|3049.6|3046.6|3051.1|3048.1|3051.9|3048.9|3049.1|3046.1|355
1737654900000|2025-01-23 17:55:00|3051.2|3048.2|3049.1|3046.1|3052.1|3049.1|3048.8|3045.8|462
1737655200000|2025-01-23 18:00:00|3049.2|3046.2|3046.2|3043.2|3050.1|3047.1|3045.4|3042.4|429
1737655500000|2025-01-23 18:05:00|3046.4|3043.4|3046.5|3043.5|3048|3045|3045.1|3042.1|259
1737655800000|2025-01-23 18:10:00|3046.6|3043.6|3047.9|3045.9|3048.7|3046|3045.7|3042.8|233
1737656100000|2025-01-23 18:15:00|3047.6|3045.6|3048.5|3045.5|3048.6|3046|3044.4|3041.9|283
1737656400000|2025-01-23 18:20:00|3048.4|3045.4|3050|3047|3051|3048|3047.8|3044.9|410
1737656700000|2025-01-23 18:25:00|3049.9|3046.9|3049.3|3046.3|3050.8|3048.1|3048.1|3045.4|359
1737657000000|2025-01-23 18:30:00|3049.4|3046.4|3048.9|3045.9|3050.6|3047.6|3048.3|3045.3|216
1737657300000|2025-01-23 18:35:00|3048.8|3045.8|3046.8|3043.8|3049.4|3046.4|3046.3|3043.3|214
1737657600000|2025-01-23 18:40:00|3046.7|3043.7|3048.7|3045.7|3049|3046|3044.5|3041.5|191
1737657900000|2025-01-23 18:45:00|3049|3046|3048.4|3045.4|3049.6|3046.6|3048.2|3045.2|295
1737658200000|2025-01-23 18:50:00|3048.6|3045.6|3049.5|3046.5|3050|3047|3048.2|3045.2|255
1737658500000|2025-01-23 18:55:00|3049.4|3046.4|3047.9|3044.9|3050.1|3047.1|3047.8|3044.8|192
1737658800000|2025-01-23 19:00:00|3048|3045|3046.8|3043.8|3048.9|3045.9|3046.4|3043.4|237
1737659100000|2025-01-23 19:05:00|3046.9|3043.9|3048|3045|3048.7|3045.7|3046.8|3043.8|210
1737659400000|2025-01-23 19:10:00|3048.1|3045.1|3045.8|3042.8|3048.8|3045.8|3045.5|3042.5|154
1737659700000|2025-01-23 19:15:00|3045.9|3042.9|3043.6|3040.6|3046.1|3043.1|3043.4|3040.4|180
1737660000000|2025-01-23 19:20:00|3043.7|3040.7|3046.2|3043.2|3046.7|3043.7|3043.6|3040.6|141
1737660300000|2025-01-23 19:25:00|3046.3|3043.3|3045.8|3042.8|3047.7|3044.7|3045|3042|306
1737660600000|2025-01-23 19:30:00|3045.9|3042.9|3048|3045|3048.6|3045.6|3045.1|3042.1|201
1737660900000|2025-01-23 19:35:00|3047.8|3044.8|3046.2|3043.2|3047.9|3044.9|3045.6|3042.6|231
1737661200000|2025-01-23 19:40:00|3046.6|3043.6|3045.4|3042.4|3047.2|3044.2|3044.7|3041.7|232
1737661500000|2025-01-23 19:45:00|3045.3|3042.3|3044.8|3041.8|3045.5|3042.5|3044.4|3041.4|113
1737661800000|2025-01-23 19:50:00|3044.7|3041.7|3046.9|3043.9|3047.4|3044.4|3044.6|3041.6|154
1737662100000|2025-01-23 19:55:00|3046.7|3043.7|3044.6|3041.6|3047.3|3044.3|3044.2|3041.2|215
1737662400000|2025-01-23 20:00:00|3044.7|3041.7|3043.6|3040.6|3044.7|3041.7|3041.2|3038.2|338
1737662700000|2025-01-23 20:05:00|3043.4|3040.4|3046.7|3043.7|3047|3044|3043|3040|182
1737663000000|2025-01-23 20:10:00|3046.9|3043.9|3047.7|3044.7|3049.1|3046.1|3046.9|3043.9|243
1737663300000|2025-01-23 20:15:00|3047.9|3044.9|3048.7|3045.7|3049.1|3046.1|3047.6|3044.6|266
1737663600000|2025-01-23 20:20:00|3048.8|3045.8|3049.1|3046.1|3049.3|3046.3|3047.5|3044.5|209
1737663900000|2025-01-23 20:25:00|3048.8|3045.8|3047.9|3044.9|3049|3046|3046.9|3043.9|226
1737664200000|2025-01-23 20:30:00|3048.1|3045.1|3045.5|3042.5|3048.3|3045.3|3044.8|3041.8|235
1737664500000|2025-01-23 20:35:00|3045.4|3042.4|3045|3042|3045.9|3042.9|3044.6|3041.6|190
1737664800000|2025-01-23 20:40:00|3045.3|3042.3|3043.6|3040.6|3045.3|3042.3|3043.2|3040.2|227
1737665100000|2025-01-23 20:45:00|3043.4|3040.4|3047.6|3044.6|3048.3|3045.3|3043.4|3040.4|206
1737665400000|2025-01-23 20:50:00|3047.7|3044.7|3048.3|3045.3|3049|3046|3047.7|3044.7|307
1737665700000|2025-01-23 20:55:00|3048.4|3045.4|3050.2|3047.2|3051.2|3049|3046.5|3043.6|407
1737666000000|2025-01-23 21:00:00|3049.9|3046.9|3047.4|3044.4|3050.2|3047.2|3047.2|3044.2|127
1737666300000|2025-01-23 21:05:00|3047.5|3044.5|3046|3043|3047.6|3044.6|3045.6|3042.6|46
1737666600000|2025-01-23 21:10:00|3046.6|3043.6|3046.5|3043.5|3047|3044|3045.5|3042.5|46
1737666900000|2025-01-23 21:15:00|3046.7|3043.7|3045.6|3042.6|3047|3044|3044.9|3041.9|65
1737667200000|2025-01-23 21:20:00|3046.3|3043.3|3046.6|3043.6|3047.4|3044.4|3045.6|3042.6|56
1737667500000|2025-01-23 21:25:00|3046.7|3043.7|3046|3043|3047.4|3044.4|3045.5|3042.5|43
1737667800000|2025-01-23 21:30:00|3046.1|3043.1|3046.2|3043.2|3047.1|3044.1|3045.1|3042.1|55
1737668100000|2025-01-23 21:35:00|3045.7|3042.7|3046.5|3043.5|3046.5|3043.5|3045.6|3042.6|26
1737668400000|2025-01-23 21:40:00|3046|3043|3046|3043|3046.5|3043.5|3045.9|3042.9|14
1737668700000|2025-01-23 21:45:00|3046.8|3043.8|3047.9|3041.2|3048.7|3044|3045.9|3040.5|52
1737669000000|2025-01-23 21:50:00|3045.9|3042.9|3046.1|3043.1|3048.3|3043.2|3045.6|3040.8|36
1737669300000|2025-01-23 21:55:00|3048.3|3040.8|3046.7|3043.7|3049.4|3043.8|3045.8|3039.8|78
1737673200000|2025-01-23 23:00:00|3047.4|3044.4|3046.1|3043.1|3048.2|3044.4|3045.3|3040.4|81
1737673500000|2025-01-23 23:05:00|3045.9|3042.9|3049.4|3042.5|3049.4|3044.4|3045.6|3040.8|35
1737673800000|2025-01-23 23:10:00|3049.8|3044.5|3047.3|3044.3|3049.8|3044.9|3046.4|3041.5|43
1737674100000|2025-01-23 23:15:00|3047.5|3044.5|3047.5|3044.5|3050.1|3045.1|3047|3041.7|34
1737674400000|2025-01-23 23:20:00|3047.3|3044.3|3049.6|3043.2|3049.6|3045.1|3047.2|3042.1|33
1737674700000|2025-01-23 23:25:00|3048|3042.8|3047.8|3044.8|3049.8|3045.6|3047.6|3042.8|33
1737675000000|2025-01-23 23:30:00|3047.9|3044.9|3050.6|3044|3051.3|3046.4|3047.9|3042.8|101
1737675300000|2025-01-23 23:35:00|3050.7|3045.7|3048.5|3045.5|3051.2|3046.2|3048|3043|101
1737675600000|2025-01-23 23:40:00|3050.7|3043.9|3048.2|3045.2|3050.7|3045.6|3048.2|3043.6|10
1737675900000|2025-01-23 23:45:00|3050|3043.7|3049.7|3043|3050.4|3045|3047.4|3042.3|51
1737676200000|2025-01-23 23:50:00|3049.5|3042.8|3047.7|3044.7|3050.5|3045.5|3047.7|3042.4|37
1737676500000|2025-01-23 23:55:00|3047.8|3044.8|3048.5|3045.5|3051|3046|3047.8|3043.4|32
1737676800000|2025-01-24 00:00:00|3050|3044.3|3048.7|3045.7|3050.7|3046.3|3047.9|3043.3|54
1737677100000|2025-01-24 00:05:00|3048.6|3045.6|3048.8|3045.8|3051.3|3046.9|3048.6|3044.1|57
1737677400000|2025-01-24 00:10:00|3048.4|3045.4|3047.7|3044.7|3049.5|3045.4|3047.1|3042.7|42
1737677700000|2025-01-24 00:15:00|3049.1|3043.3|3046.6|3043.6|3050.1|3045.4|3046.3|3042.5|68
1737678000000|2025-01-24 00:20:00|3046.7|3043.7|3047.4|3044.4|3048|3044.6|3046.5|3042.6|41
1737678300000|2025-01-24 00:25:00|3047.3|3044.3|3046.8|3043.8|3047.4|3044.4|3046.3|3043.3|36
1737678600000|2025-01-24 00:30:00|3047|3044|3047|3044|3047.8|3044.8|3046|3043|45
1737678900000|2025-01-24 00:35:00|3047.2|3044.2|3046.9|3043.9|3048.1|3045.1|3046.8|3043.8|93
1737679200000|2025-01-24 00:40:00|3047|3044|3049.2|3046.2|3049.7|3046.7|3047|3044|86
1737679500000|2025-01-24 00:45:00|3049.6|3046.6|3049.1|3046.1|3050.4|3047.4|3049.1|3046.1|63
1737679800000|2025-01-24 00:50:00|3049.2|3046.2|3049.4|3046.4|3050.8|3046.9|3049.1|3045.7|66
1737680100000|2025-01-24 00:55:00|3049.6|3046.6|3049.2|3046.2|3052.1|3046.8|3048.3|3044|89
1737680400000|2025-01-24 01:00:00|3049.3|3046.3|3049.6|3046.6|3052.5|3046.8|3046|3041.3|384
1737680700000|2025-01-24 01:05:00|3049.5|3046.5|3053.9|3050.9|3054.3|3051.3|3047.3|3044.3|302
1737681000000|2025-01-24 01:10:00|3054.1|3051.1|3055.7|3052.7|3056.6|3053.6|3053.1|3050.1|234
1737681300000|2025-01-24 01:15:00|3055.5|3052.5|3055.2|3052.2|3057.2|3054.2|3054.4|3051.4|224
1737681600000|2025-01-24 01:20:00|3055.1|3052.1|3056.7|3053.7|3057.6|3054.6|3052.6|3049.6|163
1737681900000|2025-01-24 01:25:00|3056.4|3053.4|3055.2|3052.2|3057.8|3054.8|3053.8|3050.8|259
1737682200000|2025-01-24 01:30:00|3055|3052|3057.5|3054.5|3058.9|3055.9|3054.2|3050.5|366
1737682500000|2025-01-24 01:35:00|3057.7|3054.7|3058.9|3055.9|3059.9|3056.9|3055.7|3052.7|291
1737682800000|2025-01-24 01:40:00|3059.1|3056.1|3057.6|3054.6|3062|3058.3|3057.3|3052.8|353
1737683100000|2025-01-24 01:45:00|3057.4|3054.4|3060.7|3057.7|3062.2|3058|3057.1|3052.7|295
1737683400000|2025-01-24 01:50:00|3060.8|3057.8|3061.6|3058.6|3062.5|3058.6|3059|3054.2|236
1737683700000|2025-01-24 01:55:00|3062|3059|3068.4|3065.4|3071.2|3067.5|3062|3058.2|359
1737684000000|2025-01-24 02:00:00|3068.6|3065.6|3072.2|3069.2|3074.1|3070.1|3068.6|3064.8|425
1737684300000|2025-01-24 02:05:00|3072.6|3069.6|3074.3|3071.3|3077|3072.7|3071.1|3066.9|378
1737684600000|2025-01-24 02:10:00|3074.7|3071.7|3077.9|3074.9|3079.9|3075.8|3073.9|3069.6|511
1737684900000|2025-01-24 02:15:00|3077.7|3074.7|3077.2|3074.2|3081.4|3077.5|3074.1|3070.5|602
1737685200000|2025-01-24 02:20:00|3077.1|3074.1|3074.4|3071.4|3077.6|3074.6|3072.1|3068.5|538
1737685500000|2025-01-24 02:25:00|3074.1|3071.1|3073.4|3070.4|3076.1|3071.6|3072.1|3067.5|371
1737685800000|2025-01-24 02:30:00|3075|3068.5|3074.4|3071.4|3075.9|3071.7|3072.2|3067.7|417
1737686100000|2025-01-24 02:35:00|3075.7|3070.4|3075.6|3072.6|3079.1|3075|3074.2|3069.3|356
1737686400000|2025-01-24 02:40:00|3075.9|3072.9|3076.1|3073.1|3077.1|3074.1|3075.7|3072.7|208
1737686700000|2025-01-24 02:45:00|3076.4|3073.4|3080|3077|3081.3|3078.3|3076.3|3073.3|298
1737687000000|2025-01-24 02:50:00|3080.3|3077.3|3080.5|3077.5|3080.8|3077.5|3078.3|3074.2|201
1737687300000|2025-01-24 02:55:00|3080.6|3077.6|3080.1|3077.1|3082.5|3078.3|3078.9|3075.9|342
1737687600000|2025-01-24 03:00:00|3080.2|3077.2|3083.3|3080.3|3083.6|3080.6|3079.9|3076.9|320
1737687900000|2025-01-24 03:05:00|3083.1|3080.1|3080.7|3077.7|3083.3|3080.3|3080.2|3076.9|296
1737688200000|2025-01-24 03:10:00|3080.9|3077.9|3079.1|3076.1|3081.8|3078.8|3078.9|3074.4|319
1737688500000|2025-01-24 03:15:00|3079.2|3076.2|3075.8|3072.8|3080.4|3076.3|3075.5|3071.4|217
1737688800000|2025-01-24 03:20:00|3076.4|3073.4|3075.3|3072.3|3079.3|3075.7|3074.5|3070.2|260
1737689100000|2025-01-24 03:25:00|3075.6|3072.6|3075.7|3070.4|3079|3074|3074|3070|271
1737689400000|2025-01-24 03:30:00|3074.8|3071.8|3075.7|3072.7|3077.1|3074.1|3074.8|3069.9|208
1737689700000|2025-01-24 03:35:00|3075.6|3072.6|3076.9|3073.9|3077.3|3074.3|3075.1|3072.1|164
1737690000000|2025-01-24 03:40:00|3077|3074|3077.6|3074.6|3077.7|3074.7|3074.7|3071.7|138
1737690300000|2025-01-24 03:45:00|3077.7|3074.7|3081|3078|3081.3|3078.3|3077.6|3074.6|132
1737690600000|2025-01-24 03:50:00|3080.8|3077.8|3080.3|3077.3|3082|3078|3078.4|3074.6|137
1737690900000|2025-01-24 03:55:00|3080.4|3077.4|3079|3076|3080.4|3077.4|3078.4|3074.6|152
1737691200000|2025-01-24 04:00:00|3078.6|3075.6|3077.9|3074.9|3081.7|3077.1|3077.6|3073.9|140
1737691500000|2025-01-24 04:05:00|3077.8|3074.8|3081.5|3078.5|3083|3079|3077.8|3073.1|166
1737691800000|2025-01-24 04:10:00|3081.6|3078.6|3081.7|3078.7|3082.9|3079.5|3081|3077.2|129
1737692100000|2025-01-24 04:15:00|3083.2|3078.1|3081.2|3078.2|3083.9|3080.9|3080.8|3076.9|244
1737692400000|2025-01-24 04:20:00|3081.5|3078.5|3077.7|3074.7|3081.5|3078.5|3076.6|3072.3|163
1737692700000|2025-01-24 04:25:00|3077.6|3074.6|3078.8|3075.8|3079.5|3076.5|3076.3|3072.4|252
1737693000000|2025-01-24 04:30:00|3078.7|3075.7|3082.5|3079.5|3084|3081|3078.7|3075.7|179
1737693300000|2025-01-24 04:35:00|3083.1|3080.1|3082.3|3079.3|3085|3081.5|3082.3|3079.3|126
1737693600000|2025-01-24 04:40:00|3082.5|3079.5|3080.1|3077.1|3083.2|3080.2|3079.7|3076.7|236
1737693900000|2025-01-24 04:45:00|3079.8|3076.8|3078.4|3075.4|3079.9|3076.9|3077.9|3074.9|136
1737694200000|2025-01-24 04:50:00|3078.8|3075.8|3079.3|3076.3|3080.4|3077.4|3078.4|3075.4|197
1737694500000|2025-01-24 04:55:00|3079.1|3076.1|3079.4|3076.4|3080.4|3077.4|3078.6|3075.6|146
1737694800000|2025-01-24 05:00:00|3079.3|3076.3|3081.4|3078.4|3081.4|3078.4|3078.6|3075.3|227
1737695100000|2025-01-24 05:05:00|3081.2|3078.2|3081.4|3078.4|3082.9|3079.9|3081.1|3077.1|158
1737695400000|2025-01-24 05:10:00|3081.3|3078.3|3081.9|3078.9|3083.5|3080.5|3081|3078|201
1737695700000|2025-01-24 05:15:00|3082.1|3079.1|3080.7|3077.7|3082.4|3079.4|3080.2|3076.5|167
1737696000000|2025-01-24 05:20:00|3080.6|3077.6|3079.4|3076.4|3081.7|3078.2|3079|3075|155
1737696300000|2025-01-24 05:25:00|3079.6|3076.6|3080.7|3077.7|3080.9|3077.9|3079|3076|208
1737696600000|2025-01-24 05:30:00|3080.6|3077.6|3081.5|3078.5|3083.2|3079|3079.9|3076.9|259
1737696900000|2025-01-24 05:35:00|3081.6|3078.6|3082|3079|3083.5|3080.5|3079.7|3075.9|232
1737697200000|2025-01-24 05:40:00|3081.7|3078.7|3083.4|3080.4|3084.3|3081.3|3080.2|3077.2|201
1737697500000|2025-01-24 05:45:00|3083.6|3080.6|3080.9|3077.9|3084.7|3081|3080|3076.3|194
1737697800000|2025-01-24 05:50:00|3081.1|3078.1|3077.8|3074.8|3082.6|3078.3|3077.3|3073|236
1737698100000|2025-01-24 05:55:00|3079.3|3073.6|3082.8|3079.8|3085.2|3081.8|3077.8|3073.3|311
1737698400000|2025-01-24 06:00:00|3082.7|3079.7|3084.1|3081.1|3085.1|3081.7|3080.8|3077.4|175
1737698700000|2025-01-24 06:05:00|3085.3|3079.6|3086.7|3083.7|3087.5|3084.5|3083.8|3079.6|240
1737699000000|2025-01-24 06:10:00|3086.8|3083.8|3086.7|3083.7|3089.1|3085.4|3085.4|3082.1|241
1737699300000|2025-01-24 06:15:00|3086.8|3083.8|3085.6|3082.6|3088.4|3085.1|3085|3080.2|203
1737699600000|2025-01-24 06:20:00|3085.4|3082.4|3085.6|3082.6|3087.8|3084.8|3085.2|3080.8|267
1737699900000|2025-01-24 06:25:00|3085.5|3082.5|3086.2|3083.2|3087.7|3084.7|3084.6|3081|274
1737700200000|2025-01-24 06:30:00|3086.5|3083.5|3087|3084|3088.2|3084.9|3083.8|3079.2|308
1737700500000|2025-01-24 06:35:00|3086.9|3083.9|3085.8|3082.8|3088.4|3084.3|3084|3079.8|333
1737700800000|2025-01-24 06:40:00|3085.9|3082.9|3085.7|3082.7|3088.7|3084.3|3084.5|3080.3|347
1737701100000|2025-01-24 06:45:00|3086.7|3081.2|3081.4|3078.4|3086.7|3083.3|3081.1|3076.4|305
1737701400000|2025-01-24 06:50:00|3081.3|3078.3|3083.1|3080.1|3084.1|3080.6|3080.8|3076.2|317
1737701700000|2025-01-24 06:55:00|3083.3|3080.3|3083.7|3080.7|3085.4|3081.5|3080.6|3076.8|339
1737702000000|2025-01-24 07:00:00|3085|3079.9|3081.9|3078.9|3086.7|3083.2|3081.9|3078.9|396
1737702300000|2025-01-24 07:05:00|3082.1|3079.1|3079.8|3076.8|3084.2|3080|3079|3075|370
1737702600000|2025-01-24 07:10:00|3079.6|3076.6|3076.9|3073.9|3081.4|3077.5|3076.8|3072.8|381
1737702900000|2025-01-24 07:15:00|3077|3074|3079.2|3076.2|3079.4|3076.4|3075.9|3072.1|442
1737703200000|2025-01-24 07:20:00|3079.1|3076.1|3080|3077|3080.7|3077.7|3078.2|3075.2|286
1737703500000|2025-01-24 07:25:00|3080.2|3077.2|3079.6|3076.6|3082.2|3079.2|3078.7|3075.7|345
1737703800000|2025-01-24 07:30:00|3079.7|3076.7|3081|3078|3082.8|3079.8|3078.8|3075.8|349
1737704100000|2025-01-24 07:35:00|3080.7|3077.7|3082.8|3079.8|3082.9|3079.9|3080.4|3077.4|319
1737704400000|2025-01-24 07:40:00|3082.9|3079.9|3084.7|3081.7|3086.3|3083.3|3081|3078|275
1737704700000|2025-01-24 07:45:00|3084.4|3081.4|3086.5|3083.5|3087.9|3084.9|3082.4|3079.4|278
1737705000000|2025-01-24 07:50:00|3086.4|3083.4|3087.1|3084.1|3088.1|3085.1|3086|3083|249
1737705300000|2025-01-24 07:55:00|3087|3084|3086.8|3083.8|3087.9|3084.9|3085|3082|243
1737705600000|2025-01-24 08:00:00|3086.9|3083.9|3087.4|3084.4|3087.5|3084.5|3085.7|3082.7|215
1737705900000|2025-01-24 08:05:00|3087.5|3084.5|3085.9|3082.9|3088.8|3085.8|3085.5|3082.5|176
1737706200000|2025-01-24 08:10:00|3085.8|3082.8|3087.3|3084.3|3087.3|3084.3|3084.2|3081.2|181
1737706500000|2025-01-24 08:15:00|3087.2|3084.2|3084|3081|3088.3|3085.3|3082.3|3079.3|262
1737706800000|2025-01-24 08:20:00|3083.9|3080.9|3083|3080|3085.4|3082.4|3082.4|3079.4|239
1737707100000|2025-01-24 08:25:00|3082.7|3079.7|3084.9|3081.9|3085.3|3082.3|3081.1|3078.1|198
1737707400000|2025-01-24 08:30:00|3084.8|3081.8|3084.6|3081.6|3086.6|3083.6|3084|3081|379
1737707700000|2025-01-24 08:35:00|3084.5|3081.5|3084.9|3081.9|3087|3084|3084|3081|288
1737708000000|2025-01-24 08:40:00|3084.8|3081.8|3086.8|3083.8|3087|3084|3083.8|3080.8|245
1737708300000|2025-01-24 08:45:00|3086.7|3083.7|3092.7|3089.7|3093.7|3090.7|3084.8|3081.8|278
1737708600000|2025-01-24 08:50:00|3093|3090|3091.4|3088.4|3095.6|3092.6|3091|3088|209
1737708900000|2025-01-24 08:55:00|3091.5|3088.5|3092.8|3089.8|3093.2|3090.2|3089.9|3086.9|179
1737709200000|2025-01-24 09:00:00|3092.5|3089.5|3092.7|3089.7|3094.2|3091.2|3090.3|3087.3|327
1737709500000|2025-01-24 09:05:00|3092.8|3089.8|3094.5|3091.5|3095.4|3092.4|3092.5|3089.5|201
1737709800000|2025-01-24 09:10:00|3094.7|3091.7|3092.3|3089.3|3094.7|3091.7|3090.9|3087.9|190
1737710100000|2025-01-24 09:15:00|3092.5|3089.5|3093.8|3090.8|3094.7|3091.7|3092.4|3089.4|234
1737710400000|2025-01-24 09:20:00|3094|3091|3096.2|3093.2|3097.1|3094.1|3093.4|3090.4|221
1737710700000|2025-01-24 09:25:00|3096.3|3093.3|3095.2|3092.2|3096.5|3093.5|3094.3|3091.3|220
1737711000000|2025-01-24 09:30:00|3095.4|3092.4|3090.5|3087.5|3095.6|3092.6|3089.6|3086|352
1737711300000|2025-01-24 09:35:00|3090.4|3087.4|3087.4|3084.4|3092.6|3088.6|3084.8|3081.8|259
1737711600000|2025-01-24 09:40:00|3086.9|3083.9|3084.6|3081.6|3088.4|3085.4|3084.3|3081.3|231
1737711900000|2025-01-24 09:45:00|3083.9|3080.9|3084.3|3081.3|3084.5|3081.5|3082.1|3079.1|165
1737712200000|2025-01-24 09:50:00|3083.8|3080.8|3087.2|3084.2|3087.7|3084.4|3083.3|3080.3|298
1737712500000|2025-01-24 09:55:00|3087.1|3084.1|3086.3|3083.3|3088.3|3084.6|3085.4|3081.1|286
1737712800000|2025-01-24 10:00:00|3086.1|3083.1|3087.9|3084.9|3089.8|3086|3085.4|3081.3|310
1737713100000|2025-01-24 10:05:00|3087.7|3084.7|3085.6|3082.6|3088.3|3084.7|3084.2|3080.6|185
1737713400000|2025-01-24 10:10:00|3086|3083|3084.2|3081.2|3086.8|3083.8|3082.6|3079.6|172
1737713700000|2025-01-24 10:15:00|3083.3|3080.3|3085.9|3082.9|3087.2|3084.2|3083.1|3080.1|218
1737714000000|2025-01-24 10:20:00|3085.7|3082.7|3086.3|3083.3|3087.1|3084.1|3083.3|3080.3|276
1737714300000|2025-01-24 10:25:00|3086.4|3083.4|3088.7|3085.7|3090.1|3087.1|3086.4|3083.4|196
1737714600000|2025-01-24 10:30:00|3088.9|3085.9|3087|3084|3088.9|3085.9|3086.1|3083.1|194
1737714900000|2025-01-24 10:35:00|3086.9|3083.9|3085.3|3082.3|3087.3|3084.3|3085.2|3082.2|114
1737715200000|2025-01-24 10:40:00|3085.4|3082.4|3085.6|3082.6|3086.1|3083.1|3084.2|3081.2|138
1737715500000|2025-01-24 10:45:00|3085.8|3082.8|3089.7|3086.7|3090|3087|3085.2|3082.2|87
1737715800000|2025-01-24 10:50:00|3089.8|3086.8|3091.4|3088.4|3091.8|3088.8|3089.8|3086.8|149
1737716100000|2025-01-24 10:55:00|3091.3|3088.3|3091.4|3088.4|3092.7|3089.7|3091.1|3088.1|203
1737716400000|2025-01-24 11:00:00|3091.3|3088.3|3091.4|3088.4|3092.4|3089.4|3090.6|3087.6|93
1737716700000|2025-01-24 11:05:00|3091.6|3088.6|3087.2|3084.2|3091.8|3088.8|3086.7|3083.7|163
1737717000000|2025-01-24 11:10:00|3087.3|3084.3|3084.6|3081.6|3087.5|3084.5|3084|3081|175
1737717300000|2025-01-24 11:15:00|3084.7|3081.7|3087.2|3084.2|3088.1|3085.1|3084.6|3081.6|208
1737717600000|2025-01-24 11:20:00|3087.6|3084.6|3087.8|3084.8|3089.2|3086.2|3086.3|3083.3|151
1737717900000|2025-01-24 11:25:00|3088.1|3085.1|3089.4|3086.4|3090.7|3087.7|3087.7|3084.7|222
1737718200000|2025-01-24 11:30:00|3089.8|3086.8|3091.2|3088.2|3092.5|3089.5|3089.3|3086.3|200
1737718500000|2025-01-24 11:35:00|3091.1|3088.1|3090.2|3087.2|3092.5|3089.5|3089.8|3086.8|295
1737718800000|2025-01-24 11:40:00|3090|3087|3088|3085|3090.6|3087.6|3088|3085|306
1737719100000|2025-01-24 11:45:00|3088.1|3085.1|3090.9|3087.9|3091.1|3088.1|3087.9|3084.9|304
1737719400000|2025-01-24 11:50:00|3090.8|3087.8|3091.4|3088.4|3092.5|3089.5|3090.5|3087.5|277
1737719700000|2025-01-24 11:55:00|3091.5|3088.5|3088.5|3085.5|3092.2|3089.2|3088|3085|254
1737720000000|2025-01-24 12:00:00|3088.6|3085.6|3088.9|3085.9|3089.9|3086.9|3086.2|3083.2|342
1737720300000|2025-01-24 12:05:00|3088.8|3085.8|3089.6|3086.6|3090.7|3087.7|3088|3085|272
1737720600000|2025-01-24 12:10:00|3089.7|3086.7|3090.5|3087.5|3090.7|3087.7|3088.6|3085.6|347
1737720900000|2025-01-24 12:15:00|3090.4|3087.4|3095.1|3092.1|3095.5|3092.5|3090.1|3087.1|339
1737721200000|2025-01-24 12:20:00|3095|3092|3095|3092|3097.6|3094.6|3094.4|3091.4|322
1737721500000|2025-01-24 12:25:00|3095.1|3092.1|3096.1|3093.1|3096.8|3093.8|3095.1|3092.1|186
1737721800000|2025-01-24 12:30:00|3096.7|3093.7|3094.6|3091.6|3097.7|3094.7|3094.4|3091.4|174
1737722100000|2025-01-24 12:35:00|3094.5|3091.5|3093.3|3090.3|3094.6|3091.6|3092.4|3089.4|142
1737722400000|2025-01-24 12:40:00|3093.2|3090.2|3093.4|3090.4|3094.1|3091.1|3092.4|3089.4|134
1737722700000|2025-01-24 12:45:00|3093.5|3090.5|3090.9|3087.9|3093.6|3090.6|3090.5|3087.5|220
1737723000000|2025-01-24 12:50:00|3090.8|3087.8|3089.9|3086.9|3092.1|3089.1|3089.8|3086.8|196
1737723300000|2025-01-24 12:55:00|3089.1|3086.1|3090.1|3087.1|3091.4|3088.4|3089|3086|307
1737723600000|2025-01-24 13:00:00|3090.3|3087.3|3093.4|3090.4|3095.7|3092.7|3087.8|3084.8|649
1737723900000|2025-01-24 13:05:00|3093.2|3090.2|3094.3|3091.3|3094.9|3091.9|3090.1|3087.1|428
1737724200000|2025-01-24 13:10:00|3094.1|3091.1|3094.9|3091.9|3097.3|3094.3|3093.8|3090.8|295
1737724500000|2025-01-24 13:15:00|3095.1|3092.1|3091.6|3088.6|3095.3|3092.3|3089.8|3086.8|340
1737724800000|2025-01-24 13:20:00|3091.9|3088.9|3092.8|3089.8|3096.3|3093.3|3091.7|3088.7|310
1737725100000|2025-01-24 13:25:00|3092.7|3089.7|3095.5|3092.5|3095.7|3092.7|3091|3088|270
1737725400000|2025-01-24 13:30:00|3095.6|3092.6|3098.1|3095.1|3101.3|3098.3|3095.6|3092.6|578
1737725700000|2025-01-24 13:35:00|3098.2|3095.2|3101.7|3098.7|3101.9|3098.9|3097.9|3094.9|417
1737726000000|2025-01-24 13:40:00|3101.6|3098.6|3100.9|3097.9|3104.2|3101.2|3095.5|3092.9|616
1737726300000|2025-01-24 13:45:00|3100.7|3097.7|3102.4|3099.4|3103.7|3100.7|3100.1|3097.1|434
1737726600000|2025-01-24 13:50:00|3102.6|3099.6|3096.5|3093.5|3103.5|3100.5|3096|3093|522
1737726900000|2025-01-24 13:55:00|3096.8|3093.8|3094.7|3092.7|3098.6|3095.6|3093.9|3090.9|575
1737727200000|2025-01-24 14:00:00|3094.3|3091.3|3097.2|3094.2|3100.5|3097.5|3093.1|3090.1|474
1737727500000|2025-01-24 14:05:00|3097|3094|3092|3089|3097|3094|3090.3|3087.3|434
1737727800000|2025-01-24 14:10:00|3092.3|3089.3|3079.7|3076.7|3092.5|3089.5|3078.4|3075.4|577
1737728100000|2025-01-24 14:15:00|3079.8|3076.8|3083.1|3080.1|3085.2|3082.2|3076.2|3073.2|709
1737728400000|2025-01-24 14:20:00|3083.6|3080.6|3072.4|3069.4|3085.7|3082.7|3069.3|3066.3|747
1737728700000|2025-01-24 14:25:00|3072.6|3069.6|3069.4|3066.4|3076|3073|3068.1|3065.1|687
1737729000000|2025-01-24 14:30:00|3069.5|3066.5|3072.2|3069.2|3075|3072|3063.8|3060.8|809
1737729300000|2025-01-24 14:35:00|3072.1|3069.1|3076.3|3073.3|3077.7|3074.7|3068|3065|735
1737729600000|2025-01-24 14:40:00|3076.4|3073.4|3076.5|3067.5|3077.5|3073.8|3072.6|3066.3|544
1737729900000|2025-01-24 14:45:00|3079|3070|3069.1|3066.1|3083.2|3078.5|3066.7|3063.7|832
1737730200000|2025-01-24 14:50:00|3068.5|3065.5|3059.9|3056.9|3071.4|3068.4|3059.3|3056.3|822
1737730500000|2025-01-24 14:55:00|3059.7|3056.7|3061.8|3058.8|3064.4|3061|3057.9|3054.9|515
1737730800000|2025-01-24 15:00:00|3064.3|3057.2|3059.5|3056.5|3065.4|3060.4|3054.8|3051.8|817
1737731100000|2025-01-24 15:05:00|3059.8|3056.8|3071|3068|3071.6|3068.6|3059.5|3056.5|829
1737731400000|2025-01-24 15:10:00|3071.1|3068.1|3076.5|3073.5|3076.7|3073.7|3068.2|3064.7|958
1737731700000|2025-01-24 15:15:00|3076.3|3073.3|3076|3073|3077.9|3074.1|3072.2|3069.1|912
1737732000000|2025-01-24 15:20:00|3077.3|3071.9|3077.4|3074.4|3078.9|3075.3|3074.2|3069.8|684
1737732300000|2025-01-24 15:25:00|3077.5|3074.5|3078|3075|3080.1|3077|3075.3|3072.3|741
1737732600000|2025-01-24 15:30:00|3078.2|3075.2|3072.7|3069.7|3079.2|3076.2|3072|3069|505
1737732900000|2025-01-24 15:35:00|3072.6|3069.6|3069.3|3066.3|3075.1|3072.1|3066.2|3063.2|669
1737733200000|2025-01-24 15:40:00|3069.7|3066.7|3067.7|3064.7|3072.2|3069.2|3066.8|3063.8|662
1737733500000|2025-01-24 15:45:00|3067.6|3064.6|3070|3067|3070.3|3067.3|3064.2|3061.2|636
1737733800000|2025-01-24 15:50:00|3069.8|3066.8|3065.8|3062.8|3069.8|3066.9|3065.3|3062.3|590
1737734100000|2025-01-24 15:55:00|3065.3|3062.3|3064.9|3061.9|3066|3063|3060.6|3057.6|626
1737734400000|2025-01-24 16:00:00|3065|3062|3068.2|3065.2|3068.2|3065.2|3062.9|3059.9|647
1737734700000|2025-01-24 16:05:00|3068.3|3065.3|3068.7|3065.7|3069.5|3066.5|3066.2|3063.2|462
1737735000000|2025-01-24 16:10:00|3068.6|3065.6|3066.2|3063.2|3071.5|3068.5|3064.6|3061.6|510
1737735300000|2025-01-24 16:15:00|3066.1|3063.1|3067.7|3064.7|3068.3|3065.3|3062.9|3059.1|602
1737735600000|2025-01-24 16:20:00|3067.3|3064.3|3071.5|3068.5|3072.9|3069.4|3067.3|3063.6|718
1737735900000|2025-01-24 16:25:00|3071.4|3068.4|3075|3072|3077.6|3073.7|3069.8|3066.1|490
1737736200000|2025-01-24 16:30:00|3075.2|3072.2|3083.7|3080.7|3085.2|3082.2|3075|3072|504
1737736500000|2025-01-24 16:35:00|3084.2|3081.2|3078.4|3075.4|3085|3082|3077.8|3074.8|343
1737736800000|2025-01-24 16:40:00|3078.3|3075.3|3077|3074|3079.8|3076.8|3076.3|3073.3|417
1737737100000|2025-01-24 16:45:00|3076.5|3073.5|3076.8|3073.8|3078.3|3075.3|3073.5|3070.5|469
1737737400000|2025-01-24 16:50:00|3076.6|3073.6|3072.8|3069.8|3079|3076|3071.3|3068.3|558
1737737700000|2025-01-24 16:55:00|3072.7|3069.7|3070.9|3067.9|3073.1|3070.1|3068.9|3065.9|400
1737738000000|2025-01-24 17:00:00|3071|3068|3068.4|3065.4|3071|3068|3066.5|3063.5|395
1737738300000|2025-01-24 17:05:00|3068.5|3065.5|3071.6|3068.6|3072.5|3069.5|3067.4|3064.4|315
1737738600000|2025-01-24 17:10:00|3071.5|3068.5|3070.2|3067.2|3071.8|3068.8|3069.3|3066.3|469
1737738900000|2025-01-24 17:15:00|3070.3|3067.3|3072.9|3069.9|3073.6|3070.6|3069.1|3066.1|410
1737739200000|2025-01-24 17:20:00|3073.2|3070.2|3074.7|3071.7|3076.3|3073.3|3072.7|3069.7|307
1737739500000|2025-01-24 17:25:00|3074.6|3071.6|3074.6|3071.6|3076.7|3074.2|3073.3|3070.3|353
1737739800000|2025-01-24 17:30:00|3074.1|3071.1|3074.2|3071.2|3075.2|3072.2|3072.5|3069.5|363
1737740100000|2025-01-24 17:35:00|3074.1|3071.1|3074.8|3071.8|3075.5|3072.5|3073.2|3070.2|298
1737740400000|2025-01-24 17:40:00|3074.6|3071.6|3074.5|3071.5|3076|3073|3073.8|3070.8|368
1737740700000|2025-01-24 17:45:00|3074.4|3071.4|3071.6|3068.6|3074.6|3071.6|3069.7|3066.7|392
1737741000000|2025-01-24 17:50:00|3071.5|3068.5|3071.4|3068.4|3073.1|3070.1|3070.4|3067.4|307
1737741300000|2025-01-24 17:55:00|3071.6|3068.6|3070.4|3067.4|3071.8|3068.8|3068.7|3065.7|372
1737741600000|2025-01-24 18:00:00|3070.3|3067.3|3071.2|3068.2|3071.7|3068.7|3068.2|3065.2|373
1737741900000|2025-01-24 18:05:00|3071.4|3068.4|3072.2|3069.2|3073.4|3070.4|3070.7|3067.7|304
1737742200000|2025-01-24 18:10:00|3072.3|3069.3|3073|3070|3073.3|3070.3|3071|3068|331
1737742500000|2025-01-24 18:15:00|3072.9|3069.9|3073.1|3070.1|3073.4|3070.4|3071.2|3068.2|335
1737742800000|2025-01-24 18:20:00|3072.8|3069.8|3071|3068|3073.1|3070.1|3070.7|3067.7|313
1737743100000|2025-01-24 18:25:00|3071.4|3068.4|3067.3|3064.3|3071.4|3068.4|3066.4|3063.4|390
1737743400000|2025-01-24 18:30:00|3067.8|3064.8|3070.2|3067.2|3071.9|3068.9|3067.2|3064.2|296
1737743700000|2025-01-24 18:35:00|3070.1|3067.1|3070.7|3068.7|3071.8|3068.8|3069.4|3066.4|275
1737744000000|2025-01-24 18:40:00|3070.6|3068.6|3069.8|3066.8|3071.4|3068.6|3068.5|3065.7|187
1737744300000|2025-01-24 18:45:00|3070|3067|3071.8|3068.8|3072|3069|3068.8|3065.8|304
1737744600000|2025-01-24 18:50:00|3071.9|3068.9|3069.3|3066.3|3071.9|3068.9|3068.2|3065.2|210
1737744900000|2025-01-24 18:55:00|3069.5|3066.5|3070.8|3067.8|3071.2|3068.2|3069.3|3066.3|368
1737745200000|2025-01-24 19:00:00|3070.7|3067.7|3069.5|3066.5|3071.9|3068.9|3067.2|3064.2|272
1737745500000|2025-01-24 19:05:00|3069.2|3066.2|3068.8|3065.8|3070|3067|3068.6|3065.6|210
1737745800000|2025-01-24 19:10:00|3069.1|3066.1|3068.7|3065.7|3070.7|3067.7|3068.1|3065.1|324
1737746100000|2025-01-24 19:15:00|3069.1|3066.1|3067.4|3064.4|3069.5|3066.5|3067.2|3064.2|224
1737746400000|2025-01-24 19:20:00|3067.5|3064.5|3068.8|3065.8|3069.3|3066.3|3067.4|3064.4|250
1737746700000|2025-01-24 19:25:00|3068.9|3065.9|3066.9|3063.9|3069.1|3066.1|3065.7|3062.7|219
1737747000000|2025-01-24 19:30:00|3066.5|3063.5|3068.4|3065.4|3069.2|3066.2|3066.3|3063.3|252
1737747300000|2025-01-24 19:35:00|3068.3|3065.3|3068.8|3065.8|3069.2|3066.2|3067.3|3064.3|276
1737747600000|2025-01-24 19:40:00|3069|3066|3067.8|3064.8|3069.7|3066.7|3066.7|3063.7|326
1737747900000|2025-01-24 19:45:00|3067.5|3064.5|3070.1|3067.1|3070.6|3067.6|3067.3|3064.3|241
1737748200000|2025-01-24 19:50:00|3070.2|3067.2|3072.8|3069.8|3073|3070|3069.7|3066.7|202
1737748500000|2025-01-24 19:55:00|3072.6|3069.6|3071.3|3068.3|3073|3070|3070.7|3067.7|284
1737748800000|2025-01-24 20:00:00|3071.2|3068.2|3070.9|3067.9|3071.6|3068.6|3069.9|3066.9|252
1737749100000|2025-01-24 20:05:00|3071|3068|3068.7|3065.7|3071.3|3068.3|3067.6|3064.6|196
1737749400000|2025-01-24 20:10:00|3068.9|3065.9|3069.7|3066.7|3071.2|3068.2|3068.6|3065.6|253
1737749700000|2025-01-24 20:15:00|3070|3067|3068|3065|3070|3067|3067.7|3064.7|187
1737750000000|2025-01-24 20:20:00|3068.2|3065.2|3068.3|3065.3|3068.9|3065.9|3067.2|3064.2|257
1737750300000|2025-01-24 20:25:00|3068.5|3065.5|3066.4|3063.4|3069.2|3066.2|3065.8|3062.8|191
1737750600000|2025-01-24 20:30:00|3066.6|3063.6|3067.1|3064.1|3069|3066|3066.4|3063.4|153
1737750900000|2025-01-24 20:35:00|3066.9|3063.9|3066.9|3063.9|3067.5|3064.5|3065.7|3062.7|166
1737751200000|2025-01-24 20:40:00|3067|3064|3067.4|3064.4|3067.8|3064.8|3066.5|3063.5|111
1737751500000|2025-01-24 20:45:00|3067.3|3064.3|3067.1|3064.1|3067.8|3064.8|3066.2|3063.2|159
1737751800000|2025-01-24 20:50:00|3067|3064|3066.1|3063.1|3067.5|3064.5|3065.6|3062.6|298
1737752100000|2025-01-24 20:55:00|3065.8|3062.8|3066|3063|3067.1|3064.1|3064.3|3061.3|293
1737752400000|2025-01-24 21:00:00|3066.1|3063.1|3065.4|3062.4|3066.2|3063.2|3064.7|3061.7|63
1737752700000|2025-01-24 21:05:00|3065.2|3062.2|3064.1|3061.1|3065.4|3062.4|3063.7|3060.7|29
1737753000000|2025-01-24 21:10:00|3064.2|3061.2|3061.6|3058.6|3064.4|3061.4|3061.6|3058.6|48
1737753300000|2025-01-24 21:15:00|3061.5|3058.5|3061.6|3058.6|3062.1|3059.1|3059.8|3056.8|102
1737753600000|2025-01-24 21:20:00|3061.3|3058.3|3061.7|3058.7|3062.4|3059.4|3060.7|3057.7|63
1737753900000|2025-01-24 21:25:00|3061.8|3058.8|3061.6|3058.6|3062.1|3059.1|3061.2|3058.2|40
1737754200000|2025-01-24 21:30:00|3061.8|3058.8|3061.4|3058.4|3062.3|3059.3|3060.3|3057.3|57
1737754500000|2025-01-24 21:35:00|3061.5|3058.5|3059.1|3056.1|3061.7|3058.7|3058.6|3055.6|70
1737754800000|2025-01-24 21:40:00|3059.2|3056.2|3060.1|3057.1|3060.3|3057.3|3058.1|3055.1|42
1737755100000|2025-01-24 21:45:00|3060.3|3057.3|3062.8|3059.8|3064.9|3059.9|3060.1|3054|78
1737755400000|2025-01-24 21:50:00|3062.9|3059.9|3062.6|3059.6|3065.7|3060.5|3062.2|3056.7|65
1737755700000|2025-01-24 21:55:00|3062.4|3059.4|3059.3|3056.3|3066.5|3059.9|3059.1|3051.7|69
1737932400000|2025-01-26 23:00:00|3057.2|3048.2|3054.2|3048.8|3059.8|3050.8|3051.7|3042.7|64
1737932700000|2025-01-26 23:05:00|3055.6|3046.6|3064.3|3057|3066.2|3058.3|3053.7|3045.3|366
1737933000000|2025-01-26 23:10:00|3064.1|3059|3064.2|3055.2|3068.8|3060.4|3058.3|3052.4|362
1737933300000|2025-01-26 23:15:00|3064.6|3056.8|3065.1|3056.1|3067.5|3060|3060.3|3053.8|373
1737933600000|2025-01-26 23:20:00|3064|3057.2|3065.5|3057.5|3066.8|3059.3|3058.8|3054.1|276
1737933900000|2025-01-26 23:25:00|3065.2|3057.4|3063.9|3056.6|3065.8|3059.1|3058|3053|391
1737934200000|2025-01-26 23:30:00|3064|3056.5|3056.8|3053.8|3066.1|3058.2|3055.8|3050.3|393
1737934500000|2025-01-26 23:35:00|3056.7|3053.7|3060.8|3052.2|3062.1|3054.3|3056.3|3049.6|203
1737934800000|2025-01-26 23:40:00|3059|3051.8|3058.3|3055.3|3062.7|3055.6|3058.1|3050.2|203
1737935100000|2025-01-26 23:45:00|3060.5|3052.8|3058.5|3050|3064.3|3057.3|3055.7|3048.7|315
1737935400000|2025-01-26 23:50:00|3058.4|3050.4|3057.6|3049.9|3059.5|3053.4|3053.8|3047|248
1737935700000|2025-01-26 23:55:00|3057.5|3051.9|3054.8|3051.8|3057.5|3052.3|3052.8|3047.9|172
1737932400000|2025-01-26 23:00:00|3057.2|3048.2|3054.2|3048.8|3059.8|3050.8|3051.7|3042.7|64
1737932700000|2025-01-26 23:05:00|3055.6|3046.6|3064.3|3057|3066.2|3058.3|3053.7|3045.3|366
1737933000000|2025-01-26 23:10:00|3064.1|3059|3064.2|3055.2|3068.8|3060.4|3058.3|3052.4|362
1737933300000|2025-01-26 23:15:00|3064.6|3056.8|3065.1|3056.1|3067.5|3060|3060.3|3053.8|373
1737933600000|2025-01-26 23:20:00|3064|3057.2|3065.5|3057.5|3066.8|3059.3|3058.8|3054.1|276
1737933900000|2025-01-26 23:25:00|3065.2|3057.4|3063.9|3056.6|3065.8|3059.1|3058|3053|391
1737934200000|2025-01-26 23:30:00|3064|3056.5|3056.8|3053.8|3066.1|3058.2|3055.8|3050.3|393
1737934500000|2025-01-26 23:35:00|3056.7|3053.7|3060.8|3052.2|3062.1|3054.3|3056.3|3049.6|203
1737934800000|2025-01-26 23:40:00|3059|3051.8|3058.3|3055.3|3062.7|3055.6|3058.1|3050.2|203
1737935100000|2025-01-26 23:45:00|3060.5|3052.8|3058.5|3050|3064.3|3057.3|3055.7|3048.7|315
1737935400000|2025-01-26 23:50:00|3058.4|3050.4|3057.6|3049.9|3059.5|3053.4|3053.8|3047|248
1737935700000|2025-01-26 23:55:00|3057.5|3051.9|3054.8|3051.8|3057.5|3052.3|3052.8|3047.9|172
1737936000000|2025-01-27 00:00:00|3054.6|3051.6|3052|3049|3061|3055.3|3052|3047|268
1737936300000|2025-01-27 00:05:00|3053.1|3047.9|3052.1|3049.1|3059.4|3053.3|3051.6|3046.5|221
1737936600000|2025-01-27 00:10:00|3052|3049|3053.4|3050.4|3055.7|3050.5|3051|3047.3|170
1737936900000|2025-01-27 00:15:00|3053|3050|3053.4|3050.4|3056.6|3051.5|3050.8|3047.7|230
1737937200000|2025-01-27 00:20:00|3053.3|3050.3|3052.7|3049.7|3055.6|3051.6|3052.2|3049.2|172
1737937500000|2025-01-27 00:25:00|3052.3|3049.3|3055.7|3050.3|3056.6|3051.9|3052.3|3049.3|173
1737937800000|2025-01-27 00:30:00|3055.9|3050.5|3055|3052|3059.6|3054.2|3053.2|3049.7|257
1737938100000|2025-01-27 00:35:00|3055.5|3052.5|3055.2|3052.2|3058.7|3053.3|3053.7|3050.3|171
1737938400000|2025-01-27 00:40:00|3054.9|3051.9|3054.7|3049.1|3056.1|3052.3|3052.2|3048.8|187
1737938700000|2025-01-27 00:45:00|3054.8|3048.8|3053.5|3050.5|3056.1|3051.3|3052.8|3048.6|234
1737939000000|2025-01-27 00:50:00|3054.8|3049.5|3052.2|3049.2|3056.2|3051.2|3052.2|3047.7|212
1737939300000|2025-01-27 00:55:00|3053.6|3047.7|3056.1|3050|3059.7|3053.8|3050.3|3046.6|320
1737939600000|2025-01-27 01:00:00|3055.9|3050.1|3052.1|3049.1|3060.9|3056.7|3051.5|3047.9|864
1737939900000|2025-01-27 01:05:00|3052|3049|3052.1|3049.1|3053.7|3049.3|3048.7|3045.7|652
1737940200000|2025-01-27 01:10:00|3051.5|3048.5|3054|3048.4|3054.3|3050.5|3048.6|3044.4|566
1737940500000|2025-01-27 01:15:00|3052.7|3049.7|3051.8|3048.8|3055.1|3051.2|3050.2|3046.1|672
1737940800000|2025-01-27 01:20:00|3051.9|3048.9|3052.3|3049.3|3057.1|3052.1|3051.8|3047.7|532
1737941100000|2025-01-27 01:25:00|3052.2|3049.2|3045.2|3042.2|3054.9|3049.3|3043.4|3039.2|606
1737941400000|2025-01-27 01:30:00|3046.3|3041|3039.7|3036.7|3047.1|3042.7|3038|3033.8|728
1737941700000|2025-01-27 01:35:00|3039.8|3036.8|3037.8|3034.8|3041.7|3037.6|3036.5|3032.7|536
1737942000000|2025-01-27 01:40:00|3037.6|3034.6|3035.9|3032.9|3040.1|3035.8|3034.7|3030.8|576
1737942300000|2025-01-27 01:45:00|3035.8|3032.8|3038.5|3035.5|3040|3036|3035.6|3032.1|444
1737942600000|2025-01-27 01:50:00|3038.2|3035.2|3034.3|3031.3|3039.5|3035.5|3034.3|3030.2|464
1737942900000|2025-01-27 01:55:00|3034.6|3031.6|3034.7|3031.7|3037.5|3033.4|3032.4|3028.5|457
1737943200000|2025-01-27 02:00:00|3034.6|3031.6|3034.8|3031.8|3037.9|3033.4|3033.4|3029.5|476
1737943500000|2025-01-27 02:05:00|3034.1|3031.1|3034.7|3031.7|3038|3033.8|3033.2|3029.2|459
1737943800000|2025-01-27 02:10:00|3035.8|3030.7|3025.5|3020.4|3036.1|3032.3|3023.8|3019.6|567
1737944100000|2025-01-27 02:15:00|3024.8|3021.8|3020.4|3017.4|3028.1|3023.8|3019.7|3015.7|508
1737944400000|2025-01-27 02:20:00|3020.3|3017.3|3021.1|3016|3022.6|3018.3|3016.8|3012.8|510
1737944700000|2025-01-27 02:25:00|3021.2|3015.9|3024.3|3021.3|3027.1|3023.1|3020.1|3015.5|315
1737945000000|2025-01-27 02:30:00|3025.5|3020.4|3024.5|3019.3|3027.2|3023.2|3021.1|3016.9|588
1737945300000|2025-01-27 02:35:00|3023|3020|3022.8|3019.8|3025.6|3021.8|3020|3016.3|570
1737945600000|2025-01-27 02:40:00|3022.7|3019.7|3024.8|3021.8|3027|3022.6|3022.1|3019.1|339
1737945900000|2025-01-27 02:45:00|3024.9|3021.9|3022.3|3019.3|3025.4|3022.4|3018.2|3014.6|452
1737946200000|2025-01-27 02:50:00|3022.2|3019.2|3024|3021|3025.8|3022.2|3021.8|3018.8|344
1737946500000|2025-01-27 02:55:00|3023.8|3020.8|3024|3021|3024.6|3021.6|3022.1|3018.5|261
1737946800000|2025-01-27 03:00:00|3024.3|3021.3|3028.3|3025.3|3029.3|3025.6|3023.2|3020.1|327
1737947100000|2025-01-27 03:05:00|3028.4|3025.4|3028.9|3025.9|3030.6|3027.3|3028.1|3024.5|268
1737947400000|2025-01-27 03:10:00|3028.7|3025.7|3035|3032|3035.5|3032.5|3027.6|3024.5|382
1737947700000|2025-01-27 03:15:00|3035.1|3032.1|3033.4|3030.4|3037.7|3034.2|3032.3|3029.3|314
1737948000000|2025-01-27 03:20:00|3033.5|3030.5|3034.5|3031.5|3035.5|3032.3|3032.6|3028.8|279
1737948300000|2025-01-27 03:25:00|3034.4|3031.4|3037.6|3034.6|3040|3037|3034.4|3030.6|327
1737948600000|2025-01-27 03:30:00|3037.5|3034.5|3038|3035|3040.4|3037.4|3037.2|3034.2|266
1737948900000|2025-01-27 03:35:00|3037.9|3034.9|3039.7|3036.7|3040.3|3037.3|3036.8|3033.3|222
1737949200000|2025-01-27 03:40:00|3039.8|3036.8|3039.4|3036.4|3040.6|3037.6|3039|3036|124
1737949500000|2025-01-27 03:45:00|3039.3|3036.3|3038|3035|3041.8|3038.8|3038|3035|211
1737949800000|2025-01-27 03:50:00|3038.1|3035.1|3039.5|3036.5|3040.2|3037.2|3037.1|3034.1|216
1737950100000|2025-01-27 03:55:00|3039.7|3036.7|3037.9|3034.9|3039.7|3036.7|3037.4|3034.4|148
1737950400000|2025-01-27 04:00:00|3037.8|3034.8|3037|3034|3038|3035|3035.3|3032.3|151
1737950700000|2025-01-27 04:05:00|3036.9|3033.9|3036.8|3033.8|3038.2|3035.2|3036.4|3033.4|136
1737951000000|2025-01-27 04:10:00|3036.7|3033.7|3037.6|3034.6|3038.1|3035.1|3036.3|3033.3|158
1737951300000|2025-01-27 04:15:00|3038.9|3033.9|3035.1|3032.1|3038.9|3034.7|3034.9|3031|202
1737951600000|2025-01-27 04:20:00|3035.2|3032.2|3036.4|3033.4|3038|3034.7|3035|3032|113
1737951900000|2025-01-27 04:25:00|3036|3033|3036.6|3033.6|3037.6|3033.8|3034.7|3030.9|159
1737952200000|2025-01-27 04:30:00|3036.4|3033.4|3032.6|3029.6|3037|3033.4|3032.5|3028.8|147
1737952500000|2025-01-27 04:35:00|3032.5|3029.5|3028.3|3025.3|3033.9|3030.1|3027.7|3024.3|209
1737952800000|2025-01-27 04:40:00|3028.2|3025.2|3029.9|3026.9|3031.3|3027.4|3027.2|3023.4|177
1737953100000|2025-01-27 04:45:00|3030.1|3027.1|3032.3|3029.3|3034.6|3030.9|3030.1|3027.1|187
1737953400000|2025-01-27 04:50:00|3032.2|3029.2|3033.1|3030.1|3034.4|3030.4|3031|3027.4|138
1737953700000|2025-01-27 04:55:00|3034.7|3029.2|3035.1|3032.1|3036.4|3032.4|3033.1|3029.2|157
1737954000000|2025-01-27 05:00:00|3035|3032|3031.9|3028.9|3035.5|3032.1|3031.3|3027.7|155
1737954300000|2025-01-27 05:05:00|3031.8|3028.8|3028.8|3025.8|3033.7|3029.5|3028.4|3024.6|202
1737954600000|2025-01-27 05:10:00|3028.9|3025.9|3028.5|3025.5|3030.2|3026.3|3027.5|3023.8|159
1737954900000|2025-01-27 05:15:00|3028.4|3025.4|3028.8|3025.8|3032.2|3028.3|3028.4|3025.1|186
1737955200000|2025-01-27 05:20:00|3029.1|3026.1|3029.2|3026.2|3031.1|3027.7|3027.9|3024.8|174
1737955500000|2025-01-27 05:25:00|3030.4|3025.2|3028.2|3025.2|3030.4|3026.7|3027.2|3024.2|169
1737955800000|2025-01-27 05:30:00|3028.1|3025.1|3031.2|3028.2|3032.2|3028.3|3027.5|3024.5|327
1737956100000|2025-01-27 05:35:00|3031.6|3028.6|3031|3028|3033.9|3030.1|3029.6|3026|329
1737956400000|2025-01-27 05:40:00|3030.8|3027.8|3029.9|3026.9|3032.6|3028.9|3029.2|3025.5|401
1737956700000|2025-01-27 05:45:00|3030|3027|3032|3029|3034.6|3030.3|3029.5|3026|384
1737957000000|2025-01-27 05:50:00|3032.1|3029.1|3031.1|3026|3034.4|3030.1|3029.6|3025|384
1737957300000|2025-01-27 05:55:00|3030.1|3027.1|3028.2|3022.9|3031.7|3027.1|3025.7|3021.8|426
1737957600000|2025-01-27 06:00:00|3028.3|3023|3030.1|3027.1|3031.9|3027.8|3025.8|3021.7|386
1737957900000|2025-01-27 06:05:00|3030.2|3027.2|3028.1|3025.1|3032|3027.6|3027.8|3023.6|367
1737958200000|2025-01-27 06:10:00|3028|3025|3026.2|3023.2|3029.7|3025.4|3025.9|3021.7|343
1737958500000|2025-01-27 06:15:00|3027.6|3022.1|3024.5|3019.5|3028.2|3024|3022.9|3018.6|332
1737958800000|2025-01-27 06:20:00|3024.6|3019.4|3023.4|3020.4|3026.1|3022|3020.3|3016.2|283
1737959100000|2025-01-27 06:25:00|3023.3|3020.3|3023.3|3020.3|3024.2|3020.8|3019.8|3015.7|219
1737959400000|2025-01-27 06:30:00|3023.4|3020.4|3022.1|3019.1|3025.2|3022.2|3021.1|3018.1|277
1737959700000|2025-01-27 06:35:00|3021.9|3018.9|3024.8|3021.8|3026.1|3022.2|3020.4|3017|280
1737960000000|2025-01-27 06:40:00|3024.9|3021.9|3024|3021|3026.9|3023.6|3022.9|3018.9|286
1737960300000|2025-01-27 06:45:00|3023.3|3020.3|3025.5|3022.5|3028.2|3024.6|3022.9|3018.8|353
1737960600000|2025-01-27 06:50:00|3026.1|3023.1|3029.6|3026.6|3030.4|3026.7|3025.8|3021.5|347
1737960900000|2025-01-27 06:55:00|3029.7|3026.7|3028.7|3025.7|3031.3|3027.1|3028.1|3023.5|389
1737961200000|2025-01-27 07:00:00|3028.9|3025.9|3028.2|3025.2|3031.1|3027.2|3027|3023.3|314
1737961500000|2025-01-27 07:05:00|3028.4|3025.4|3026.9|3023.9|3029.6|3026.3|3026.2|3022.8|308
1737961800000|2025-01-27 07:10:00|3027.3|3024.3|3027.5|3024.5|3028.4|3025.2|3024.6|3021.3|235
1737962100000|2025-01-27 07:15:00|3029|3023.9|3024.1|3021.1|3029|3025|3021.8|3017.8|361
1737962400000|2025-01-27 07:20:00|3024.2|3021.2|3025.4|3022.4|3027|3023.8|3022.8|3019|359
1737962700000|2025-01-27 07:25:00|3024.9|3021.9|3017.7|3014.7|3025.3|3022.3|3017.6|3012.7|451
1737963000000|2025-01-27 07:30:00|3017.5|3014.5|3022.1|3016.2|3022.2|3017.8|3014.9|3010.9|478
1737963300000|2025-01-27 07:35:00|3022.2|3016.4|3021.9|3016.8|3023.5|3019.3|3019.8|3015.5|340
1737963600000|2025-01-27 07:40:00|3020.3|3016.7|3025.6|3020.2|3027.2|3023|3019|3015.5|392
1737963900000|2025-01-27 07:45:00|3024.9|3020.6|3021.6|3016.1|3026.6|3022.2|3020.1|3015.7|346
1737964200000|2025-01-27 07:50:00|3021.4|3015.8|3023.2|3020.2|3024.1|3020.6|3016.8|3013.3|361
1737964500000|2025-01-27 07:55:00|3023.1|3020.1|3017.1|3014.1|3024.1|3021.1|3016.6|3012.6|357
1737964800000|2025-01-27 08:00:00|3016.8|3013.8|3015.3|3012.3|3020.2|3017.2|3011.8|3008.8|413
1737965100000|2025-01-27 08:05:00|3015.1|3012.1|3015|3012|3016.8|3013.8|3014.1|3011.1|299
1737965400000|2025-01-27 08:10:00|3015.1|3012.1|3021.8|3018.8|3023.6|3020.6|3015|3012|339
1737965700000|2025-01-27 08:15:00|3021.5|3018.5|3025.9|3022.9|3028.2|3025.2|3019.8|3016.8|384
1737966000000|2025-01-27 08:20:00|3025.8|3022.8|3021.8|3018.8|3026.6|3023.6|3020.7|3017.7|316
1737966300000|2025-01-27 08:25:00|3022|3019|3023.4|3020.4|3027.8|3024.8|3021.8|3018.8|281
1737966600000|2025-01-27 08:30:00|3023.3|3020.3|3022.4|3019.4|3024.2|3021.2|3020.9|3017.9|247
1737966900000|2025-01-27 08:35:00|3022.5|3019.5|3024.7|3021.7|3026.4|3023.4|3022.5|3019.5|268
1737967200000|2025-01-27 08:40:00|3024.5|3021.5|3024.8|3021.8|3026.7|3023.7|3022.7|3019.7|312
1737967500000|2025-01-27 08:45:00|3024.9|3021.9|3022.3|3019.3|3025.6|3022.6|3022.2|3019.2|313
1737967800000|2025-01-27 08:50:00|3022.5|3019.5|3027.6|3024.6|3028.3|3024.7|3020.9|3017.4|296
1737968100000|2025-01-27 08:55:00|3027.8|3024.8|3030.4|3027.4|3032.7|3029.7|3027.2|3024.2|224
1737968400000|2025-01-27 09:00:00|3029.9|3026.9|3035.4|3032.4|3035.4|3032.4|3026.9|3023.9|465
1737968700000|2025-01-27 09:05:00|3035.3|3032.3|3039.1|3036.1|3040.4|3037.4|3034.7|3031.7|439
1737969000000|2025-01-27 09:10:00|3039.3|3036.3|3043.7|3040.7|3047.2|3044.2|3039.1|3036.1|401
1737969300000|2025-01-27 09:15:00|3043.8|3040.8|3037.5|3034.5|3045.3|3042.3|3037.4|3034.4|260
1737969600000|2025-01-27 09:20:00|3037.8|3034.8|3038.4|3035.4|3040.4|3037.4|3035.8|3032.8|422
1737969900000|2025-01-27 09:25:00|3038.5|3035.5|3040.6|3037.6|3042|3039|3037.8|3034.8|297
1737970200000|2025-01-27 09:30:00|3040.9|3037.9|3040.8|3037.8|3043.9|3040.9|3040.3|3037.3|296
1737970500000|2025-01-27 09:35:00|3040.6|3037.6|3047.6|3044.6|3048.8|3045.8|3040.6|3037.6|299
1737970800000|2025-01-27 09:40:00|3047.7|3044.7|3050.6|3047.6|3051.5|3048.5|3047.7|3044.7|246
1737971100000|2025-01-27 09:45:00|3050.8|3047.8|3048.4|3045.4|3050.9|3047.9|3046.8|3043.8|340
1737971400000|2025-01-27 09:50:00|3048.2|3045.2|3049.8|3046.8|3051.9|3048.9|3047.6|3044.6|360
1737971700000|2025-01-27 09:55:00|3049.7|3046.7|3047.8|3044.8|3049.7|3046.7|3047.1|3044.1|268
1737972000000|2025-01-27 10:00:00|3048.1|3045.1|3049.7|3046.7|3052.5|3049.5|3047.8|3044.8|452
1737972300000|2025-01-27 10:05:00|3049.8|3046.8|3050.2|3047.2|3051.2|3048.2|3047.7|3044.7|412
1737972600000|2025-01-27 10:10:00|3050.1|3047.1|3047.8|3044.8|3050.3|3047.3|3047.4|3044.4|348
1737972900000|2025-01-27 10:15:00|3048.2|3045.2|3046.3|3043.3|3049|3046|3045.5|3042.5|480
1737973200000|2025-01-27 10:20:00|3046.5|3043.5|3048.5|3045.5|3051.3|3047.2|3045.6|3042.6|369
1737973500000|2025-01-27 10:25:00|3048.6|3045.6|3050.7|3047.7|3051.4|3048.4|3048.3|3045.3|294
1737973800000|2025-01-27 10:30:00|3050.5|3047.5|3050.7|3047.7|3053.6|3049.5|3050.4|3047|399
1737974100000|2025-01-27 10:35:00|3050.6|3047.6|3049.7|3046.7|3052.6|3048.5|3048.2|3045.2|443
1737974400000|2025-01-27 10:40:00|3049.9|3046.9|3051.5|3048.5|3052.3|3049|3049.5|3046.1|390
1737974700000|2025-01-27 10:45:00|3051.6|3048.6|3048.7|3045.7|3053.1|3048.7|3048.4|3045.2|511
1737975000000|2025-01-27 10:50:00|3048.9|3045.9|3051.1|3048.1|3052.5|3049.5|3048|3045|577
1737975300000|2025-01-27 10:55:00|3050.9|3047.9|3050.4|3047.4|3051.2|3048.2|3047.1|3044.1|483
1737975600000|2025-01-27 11:00:00|3050.1|3047.1|3048.3|3045.3|3052|3048|3046.7|3043.7|606
1737975900000|2025-01-27 11:05:00|3048.5|3045.5|3048.9|3045.9|3050.4|3047.4|3046.8|3043.8|463
1737976200000|2025-01-27 11:10:00|3049|3046|3050.4|3047.4|3052.4|3048.4|3047.8|3044.8|407
1737976500000|2025-01-27 11:15:00|3050.1|3047.1|3052.3|3049.3|3054|3050.5|3049.3|3046.3|331
1737976800000|2025-01-27 11:20:00|3052|3049|3056.8|3053.8|3057.5|3054.5|3051.6|3048.6|322
1737977100000|2025-01-27 11:25:00|3056.6|3053.6|3056.8|3053.8|3057.7|3054.7|3055.5|3052.5|227
1737977400000|2025-01-27 11:30:00|3057.1|3054.1|3055.5|3052.5|3058.8|3055|3053.2|3050.2|275
1737977700000|2025-01-27 11:35:00|3055.1|3052.1|3056.5|3053.5|3057.5|3054.5|3054.7|3051.7|265
1737978000000|2025-01-27 11:40:00|3056.3|3053.3|3055|3052|3057.1|3054.1|3054.1|3051.1|332
1737978300000|2025-01-27 11:45:00|3055.3|3052.3|3054.6|3051.6|3058|3054|3054|3051|296
1737978600000|2025-01-27 11:50:00|3054.7|3051.7|3058.6|3055.6|3059.6|3056|3054.4|3051.4|257
1737978900000|2025-01-27 11:55:00|3058.5|3055.5|3060.6|3057.6|3062.4|3058.1|3057.6|3054.6|225
1737979200000|2025-01-27 12:00:00|3060.7|3057.7|3061.2|3058.2|3063.7|3060.7|3059.2|3055.3|428
1737979500000|2025-01-27 12:05:00|3061.5|3058.5|3057.4|3054.4|3062.9|3059.1|3055.8|3052.8|382
1737979800000|2025-01-27 12:10:00|3057.2|3054.2|3051.1|3048.1|3058.4|3055.4|3051.1|3048.1|449
1737980100000|2025-01-27 12:15:00|3050.8|3047.8|3053.5|3050.5|3057|3054|3048.9|3045.3|411
1737980400000|2025-01-27 12:20:00|3053.1|3050.1|3054.5|3051.5|3056.9|3053.9|3051.3|3047.6|471
1737980700000|2025-01-27 12:25:00|3054.6|3051.6|3057.5|3054.5|3059.2|3056.2|3054.1|3051.1|419
1737981000000|2025-01-27 12:30:00|3057.4|3054.4|3053.3|3050.3|3058.6|3055.6|3051.8|3048.8|455
1737981300000|2025-01-27 12:35:00|3053.5|3050.5|3052.5|3049.5|3053.9|3050.9|3050.2|3047.2|367
1737981600000|2025-01-27 12:40:00|3052.4|3049.4|3058.9|3055.9|3059.2|3056.2|3051.2|3048.2|353
1737981900000|2025-01-27 12:45:00|3058.7|3055.7|3059.8|3056.8|3061.8|3058.3|3056.6|3053.6|349
1737982200000|2025-01-27 12:50:00|3059.9|3056.9|3056|3053|3060.4|3057.4|3055.8|3052.8|345
1737982500000|2025-01-27 12:55:00|3055.7|3052.7|3053.9|3050.9|3057.3|3054.3|3053.2|3050.1|431
1737982800000|2025-01-27 13:00:00|3054|3051|3051.7|3048.7|3054|3051|3048.6|3045.6|588
1737983100000|2025-01-27 13:05:00|3052.1|3049.1|3053|3050|3054.7|3051.7|3051.4|3048.4|400
1737983400000|2025-01-27 13:10:00|3053.1|3050.1|3054.5|3051.5|3055.3|3052.3|3052.7|3049.7|446
1737983700000|2025-01-27 13:15:00|3054.8|3051.8|3050.7|3047.7|3055.8|3052.8|3050.4|3047.4|470
1737984000000|2025-01-27 13:20:00|3050.8|3047.8|3045.5|3042.5|3050.8|3047.8|3041.8|3038.8|526
1737984300000|2025-01-27 13:25:00|3044.6|3041.6|3049.2|3046.2|3049.3|3046.3|3043.8|3040.8|364
1737984600000|2025-01-27 13:30:00|3049|3046|3042|3039|3050.8|3047.8|3041.7|3038.7|585
1737984900000|2025-01-27 13:35:00|3042.1|3039.1|3038.8|3035.8|3046.9|3043.9|3036.7|3033.7|569
1737985200000|2025-01-27 13:40:00|3039|3036|3036.8|3033.8|3041.1|3038.1|3035.2|3032.2|486
1737985500000|2025-01-27 13:45:00|3036.7|3033.7|3042.3|3039.3|3045.3|3042.3|3036.7|3033.7|510
1737985800000|2025-01-27 13:50:00|3042|3039|3042.4|3039.4|3045.3|3042.3|3040.3|3037.2|427
1737986100000|2025-01-27 13:55:00|3042.3|3039.3|3042.5|3039.5|3043.9|3040.9|3041.5|3038.5|373
1737986400000|2025-01-27 14:00:00|3042.6|3039.6|3036.3|3033.3|3045.9|3042.9|3035.8|3032.8|289
1737986700000|2025-01-27 14:05:00|3036.4|3033.4|3035.9|3032.9|3039.2|3036.2|3035.6|3032.6|259
1737987000000|2025-01-27 14:10:00|3035.8|3032.8|3037.7|3031.7|3040.3|3036.2|3035.5|3031.6|298
1737987300000|2025-01-27 14:15:00|3037.3|3031.9|3025.3|3022.3|3037.3|3032.8|3023|3020|549
1737987600000|2025-01-27 14:20:00|3025.5|3022.5|3016.4|3013.4|3029.8|3026.3|3016.3|3013.3|600
1737987900000|2025-01-27 14:25:00|3016.3|3013.3|3020.8|3017.8|3023.3|3020.3|3016.3|3013.3|586
1737988200000|2025-01-27 14:30:00|3020.4|3017.4|3022.1|3019.1|3024.8|3021.8|3013.4|3010.4|1237
1737988500000|2025-01-27 14:35:00|3022.6|3019.6|3033.3|3030.3|3038.8|3035.8|3022.2|3019.2|1083
1737988800000|2025-01-27 14:40:00|3033.5|3030.5|3040|3037|3041.8|3038.8|3031.4|3028.4|767
1737989100000|2025-01-27 14:45:00|3040.5|3037.5|3035.1|3032.1|3048.2|3045.2|3034.7|3031.7|748
1737989400000|2025-01-27 14:50:00|3034.8|3031.8|3039.6|3036.6|3044.3|3041.3|3034|3031|763
1737989700000|2025-01-27 14:55:00|3039.7|3036.7|3041.5|3032.5|3041.9|3036.7|3036.6|3032.5|460
1737990000000|2025-01-27 15:00:00|3041.4|3032.4|3023.8|3020.8|3042.7|3036.1|3021.2|3018.2|708
1737990300000|2025-01-27 15:05:00|3024.1|3021.1|3026.7|3023.7|3028|3025|3020|3017|733
1737990600000|2025-01-27 15:10:00|3026.5|3023.5|3025.3|3022.3|3030.2|3027.2|3023.2|3020.2|592
1737990900000|2025-01-27 15:15:00|3025.2|3022.2|3030.4|3027.4|3031|3028|3024.6|3021.6|562
1737991200000|2025-01-27 15:20:00|3030.6|3027.6|3034.4|3031.4|3037.5|3034.5|3030.6|3027.6|492
1737991500000|2025-01-27 15:25:00|3034.3|3031.3|3037.7|3034.7|3041.2|3037.2|3034.1|3031.1|351
1737991800000|2025-01-27 15:30:00|3037.6|3034.6|3033.5|3030.5|3038.2|3035.2|3032.1|3029.1|494
1737992100000|2025-01-27 15:35:00|3033.3|3030.3|3034.7|3031.7|3036.5|3033.5|3031.1|3028.1|594
1737992400000|2025-01-27 15:40:00|3034.6|3031.6|3034.4|3031.4|3035.8|3032.8|3032|3029|562
1737992700000|2025-01-27 15:45:00|3034.5|3031.5|3040.4|3037.4|3040.9|3037.9|3034.2|3031.2|347
1737993000000|2025-01-27 15:50:00|3040.9|3037.9|3040.2|3037.2|3044.7|3041.1|3039.3|3036.3|438
1737993300000|2025-01-27 15:55:00|3040.1|3037.1|3038.6|3035.6|3040.4|3037.4|3033.3|3030.3|422
1737993600000|2025-01-27 16:00:00|3038.4|3035.4|3035.7|3032.7|3039.2|3036.2|3032.1|3029.1|495
1737993900000|2025-01-27 16:05:00|3035.5|3032.5|3028.6|3025.6|3035.6|3032.6|3027.4|3024.4|421
1737994200000|2025-01-27 16:10:00|3028.5|3025.5|3028.1|3025.1|3032.1|3029.1|3026.2|3023.2|444
1737994500000|2025-01-27 16:15:00|3028.2|3025.2|3027.1|3024.1|3032|3029|3026.6|3023.7|363
1737994800000|2025-01-27 16:20:00|3027|3024|3019|3016|3027.2|3024.2|3018.8|3015.8|378
1737995100000|2025-01-27 16:25:00|3019.1|3016.1|3022.5|3019.5|3024.8|3021.8|3018.8|3015.8|480
1737995400000|2025-01-27 16:30:00|3022.9|3019.9|3019.9|3016.9|3024.8|3021.8|3019.8|3016.8|410
1737995700000|2025-01-27 16:35:00|3020|3017|3021.8|3018.8|3027.9|3024.9|3019.6|3016.6|502
1737996000000|2025-01-27 16:40:00|3021.7|3018.7|3018|3015|3021.7|3018.7|3016.9|3013.9|457
1737996300000|2025-01-27 16:45:00|3018.2|3015.2|3009.4|3006.4|3018.2|3015.2|3007.7|3005.3|511
1737996600000|2025-01-27 16:50:00|3008.3|3006.3|2999.3|2996.3|3009.7|3007|2998.7|2995.7|761
1737996900000|2025-01-27 16:55:00|2999.6|2996.6|2992|2989|2999.6|2996.6|2989.1|2986.4|849
1737997200000|2025-01-27 17:00:00|2991.8|2988.8|2977.4|2972.4|2994.6|2991.6|2975.3|2970.7|973
1737997500000|2025-01-27 17:05:00|2977.2|2971.9|2981.9|2978.9|2985.3|2982.3|2974.3|2970.2|751
1737997800000|2025-01-27 17:10:00|2982|2979|2975.7|2972.7|2983.6|2980.6|2971.9|2968.4|677
1737998100000|2025-01-27 17:15:00|2975.6|2972.6|2982.3|2979.3|2984.9|2981.9|2975.3|2972.3|507
1737998400000|2025-01-27 17:20:00|2982.4|2979.4|2991.7|2988.7|2993.8|2990.8|2981.1|2978.1|696
1737998700000|2025-01-27 17:25:00|2991.9|2988.9|2996.5|2993.5|2998.3|2995.3|2990.5|2987.5|661
1737999000000|2025-01-27 17:30:00|2996.4|2993.4|3000.5|2997.5|3002.3|2999.3|2996.2|2993.2|477
1737999300000|2025-01-27 17:35:00|3000.4|2997.4|3001.8|2998.8|3004.9|3001.9|3000.3|2997.3|506
1737999600000|2025-01-27 17:40:00|3001.6|2998.6|3002|2999|3002.4|2999.4|2998|2995|375
1737999900000|2025-01-27 17:45:00|3001.9|2998.9|3002.7|2999.7|3006|3003|3001.7|2998.7|332
1738000200000|2025-01-27 17:50:00|3002.8|2999.8|3002.9|2999.9|3004|3001|3000.9|2997.9|350
1738000500000|2025-01-27 17:55:00|3003.4|3000.4|3001.3|2998.3|3004.8|3001.8|3001|2998|329
1738000800000|2025-01-27 18:00:00|3001.1|2998.1|3003.5|3000.5|3006.1|3003.1|3000.1|2997.1|517
1738001100000|2025-01-27 18:05:00|3003.7|3000.7|3004.9|3001.9|3005.7|3002.7|3002.4|2999.4|348
1738001400000|2025-01-27 18:10:00|3005|3002|3004.8|3001.8|3007.2|3004.2|3003.6|3000.6|538
1738001700000|2025-01-27 18:15:00|3004.3|3001.3|3005.6|3002.6|3009.6|3006.3|3003.8|3000.5|458
1738002000000|2025-01-27 18:20:00|3005.5|3002.5|3007.6|3004.6|3010.4|3005.8|3004.4|3001.4|524
1738002300000|2025-01-27 18:25:00|3007.3|3004.3|3010|3007|3010.8|3007.8|3004.2|3000.6|522
1738002600000|2025-01-27 18:30:00|3009.9|3006.9|3010.7|3007.7|3013.9|3010.9|3009.8|3006.8|420
1738002900000|2025-01-27 18:35:00|3010.6|3007.6|3013.8|3010.8|3014.4|3011.4|3010.2|3007.2|324
1738003200000|2025-01-27 18:40:00|3013.9|3010.9|3014.3|3011.3|3015.1|3012.1|3012.6|3009.7|247
1738003500000|2025-01-27 18:45:00|3014.2|3011.2|3011.8|3008.8|3016.2|3013.2|3011.5|3008.6|320
1738003800000|2025-01-27 18:50:00|3011.9|3008.9|3011|3008|3013.9|3010.9|3010.8|3007.8|363
1738004100000|2025-01-27 18:55:00|3011.4|3008.4|3011.1|3008.1|3012.9|3009.9|3009.3|3006.3|292
1738004400000|2025-01-27 19:00:00|3011.2|3008.2|3013|3010|3014.4|3011.4|3011.1|3008.1|338
1738004700000|2025-01-27 19:05:00|3013.1|3010.1|3012.8|3009.8|3014|3011|3012.3|3009.3|299
1738005000000|2025-01-27 19:10:00|3012.9|3009.9|3015|3012|3015.4|3012.4|3012.3|3009.3|276
1738005300000|2025-01-27 19:15:00|3014.8|3011.8|3017.1|3014.1|3017.9|3014.9|3014.6|3011.7|274
1738005600000|2025-01-27 19:20:00|3016.7|3013.7|3018.2|3015.2|3019.1|3016.2|3015|3012|356
1738005900000|2025-01-27 19:25:00|3018.1|3015.1|3018.8|3015.8|3019.7|3016.7|3017.6|3014.6|356
1738006200000|2025-01-27 19:30:00|3019|3016|3018|3015|3019.5|3016.5|3017|3014.1|438
1738006500000|2025-01-27 19:35:00|3018.3|3015.3|3017.6|3014.6|3018.9|3015.9|3017|3014|329
1738006800000|2025-01-27 19:40:00|3017.9|3014.9|3018.3|3015.3|3018.7|3015.7|3015.4|3012.4|313
1738007100000|2025-01-27 19:45:00|3018.6|3015.6|3017.1|3014.1|3020.3|3017.3|3016.9|3014.1|317
1738007400000|2025-01-27 19:50:00|3017.2|3014.2|3016.1|3013.1|3017.2|3014.2|3014.6|3011.6|318
1738007700000|2025-01-27 19:55:00|3016.3|3013.3|3016.2|3013.2|3017.6|3014.6|3015.5|3012.9|305
1738008000000|2025-01-27 20:00:00|3015.8|3013.8|3015.9|3012.9|3016.9|3013.9|3014.5|3012|236
1738008300000|2025-01-27 20:05:00|3016|3013|3018.4|3015.4|3018.5|3015.5|3014.5|3011.7|309
1738008600000|2025-01-27 20:10:00|3018.5|3015.5|3017.2|3014.2|3019.8|3017.1|3016.9|3013.9|196
1738008900000|2025-01-27 20:15:00|3017.3|3014.3|3017.2|3014.2|3018.3|3015.3|3016.6|3013.6|192
1738009200000|2025-01-27 20:20:00|3017.1|3014.1|3017.7|3014.7|3018.1|3015.1|3014.6|3011.6|222
1738009500000|2025-01-27 20:25:00|3017.8|3014.8|3014|3012|3017.8|3014.8|3013.7|3011|221
1738009800000|2025-01-27 20:30:00|3014.7|3011.7|3014.8|3012.8|3016|3013.1|3013.9|3011|277
1738010100000|2025-01-27 20:35:00|3014.9|3012.9|3014.9|3012.9|3018.1|3015.5|3014.8|3012.3|302
1738010400000|2025-01-27 20:40:00|3015.5|3012.5|3017.4|3014.4|3018.1|3015.1|3014.8|3012.2|266
1738010700000|2025-01-27 20:45:00|3017.3|3014.3|3017.1|3014.1|3018.8|3015.8|3016|3013.9|230
1738011000000|2025-01-27 20:50:00|3016.3|3014.3|3016.7|3013.7|3018|3015.2|3016|3013.2|302
1738011300000|2025-01-27 20:55:00|3016.9|3013.9|3018.4|3015.4|3020|3017.1|3016.3|3013.3|428
1738011600000|2025-01-27 21:00:00|3018.2|3015.2|3020.2|3017.2|3020.7|3017.7|3018.1|3015.1|132
1738011900000|2025-01-27 21:05:00|3020.3|3017.3|3020.7|3017.7|3021.1|3018.1|3018.8|3016.5|145
1738012200000|2025-01-27 21:10:00|3020.6|3017.6|3022.4|3019.4|3022.9|3019.9|3019.5|3017.1|144
1738012500000|2025-01-27 21:15:00|3022.5|3019.5|3024.7|3021.7|3025.1|3022.1|3021.9|3018.9|119
1738012800000|2025-01-27 21:20:00|3024.8|3021.8|3024.9|3021.9|3025.3|3022.3|3023.9|3020.9|74
1738013100000|2025-01-27 21:25:00|3025.1|3022.1|3024.2|3021.2|3025.9|3022.9|3023.9|3020.9|81
1738013400000|2025-01-27 21:30:00|3024.3|3021.3|3024.4|3021.4|3025|3022|3023.4|3020.4|75
1738013700000|2025-01-27 21:35:00|3024.5|3021.5|3024.1|3021.1|3025|3022|3023.9|3020.9|83
1738014000000|2025-01-27 21:40:00|3024.2|3021.2|3022.6|3019.6|3024.2|3021.2|3022.3|3019.3|79
1738014300000|2025-01-27 21:45:00|3022.3|3019.3|3022.6|3019.6|3025.1|3020|3021.6|3016.3|68
1738014600000|2025-01-27 21:50:00|3022.7|3019.7|3021.2|3018.2|3024.4|3020.5|3021.2|3017.1|68
1738014900000|2025-01-27 21:55:00|3021|3018|3026.6|3019.3|3027.8|3020.3|3020.6|3015.2|204
1738018800000|2025-01-27 23:00:00|3029.3|3020.3|3028.5|3019.5|3031.7|3022.7|3024.6|3015.6|157
1738019100000|2025-01-27 23:05:00|3028.1|3019.1|3028.8|3019.8|3030.1|3022.7|3024|3017.4|189
1738019400000|2025-01-27 23:10:00|3028.7|3019.7|3026.1|3017.8|3028.7|3020.3|3024.8|3016.7|180
1738019700000|2025-01-27 23:15:00|3026.2|3018.5|3018.7|3015.7|3027.1|3019.7|3018.3|3011.8|238
1738020000000|2025-01-27 23:20:00|3019.3|3016.3|3019.5|3012.8|3022.2|3016.7|3014.6|3010.4|413
1738020300000|2025-01-27 23:25:00|3019|3013.3|3023|3017.1|3025.2|3018.9|3015.1|3009.6|605
1738020600000|2025-01-27 23:30:00|3023.7|3016.9|3019.2|3013.8|3024|3017.4|3017.2|3011.1|412
1738020900000|2025-01-27 23:35:00|3020.4|3012.3|3020.7|3015.3|3022.5|3015.8|3016.5|3010.7|403
1738021200000|2025-01-27 23:40:00|3018.7|3015.7|3021.9|3016.2|3023|3017.7|3017.6|3014.3|291
1738021500000|2025-01-27 23:45:00|3022.4|3015.7|3021.6|3016.1|3024|3017.7|3018.6|3013.2|296
1738021800000|2025-01-27 23:50:00|3020.8|3016.4|3022.9|3017.8|3025.6|3020|3020.8|3015.6|321
1738022100000|2025-01-27 23:55:00|3023.1|3017.4|3020.1|3017.1|3024.5|3018.8|3019.8|3015.3|218
1738022400000|2025-01-28 00:00:00|3021.3|3016.1|3023|3017.7|3024|3019.8|3019.7|3015.2|251
1738022700000|2025-01-28 00:05:00|3023.1|3017.6|3022.1|3019.1|3023.7|3019.2|3020.2|3015.9|185
1738023000000|2025-01-28 00:10:00|3023.5|3018.2|3020.6|3017.6|3023.5|3019.3|3019.6|3014.8|167
1738023300000|2025-01-28 00:15:00|3021.9|3016.8|3019.5|3014.3|3022|3017.1|3017.3|3012.6|251
1738023600000|2025-01-28 00:20:00|3019.4|3014|3018.8|3013.4|3021.7|3017.3|3018.3|3012.8|185
1738023900000|2025-01-28 00:25:00|3018.7|3013.1|3021.9|3016.3|3022.2|3017.8|3018.2|3012.2|233
1738024200000|2025-01-28 00:30:00|3021.8|3016.2|3020.8|3015.2|3022.7|3018.5|3019.4|3014.3|215
1738024500000|2025-01-28 00:35:00|3020.7|3015.3|3020.7|3017.7|3022.7|3018.8|3019.4|3015.3|168
1738024800000|2025-01-28 00:40:00|3020.9|3017.9|3021.8|3018.8|3023.7|3018.8|3018.7|3014.6|152
1738025100000|2025-01-28 00:45:00|3022.9|3017.5|3020.2|3014.9|3023.5|3019.2|3019.1|3014.3|157
1738025400000|2025-01-28 00:50:00|3018.8|3015.8|3017.2|3014.2|3021.1|3016.8|3016.9|3013.2|197
1738025700000|2025-01-28 00:55:00|3017.3|3014.3|3016|3013|3020.2|3015.9|3014.6|3011.6|188
1738026000000|2025-01-28 01:00:00|3016.2|3013.2|3021.1|3019.1|3024|3019.5|3016.2|3011.9|311
1738026300000|2025-01-28 01:05:00|3021|3019|3021.6|3018.6|3024.4|3020.3|3021|3017.3|221
1738026600000|2025-01-28 01:10:00|3021.7|3018.7|3021.6|3018.6|3023.8|3019.6|3020.5|3016.4|138
1738026900000|2025-01-28 01:15:00|3021.5|3018.5|3022|3019|3024.8|3021|3021.2|3017.7|198
1738027200000|2025-01-28 01:20:00|3022.1|3019.1|3022.2|3019.2|3024.5|3020.4|3021.6|3018|139
1738027500000|2025-01-28 01:25:00|3022.3|3019.3|3022.2|3019.2|3023.2|3020.2|3021.5|3018.5|149
1738027800000|2025-01-28 01:30:00|3021.9|3018.9|3016.3|3013.3|3022.7|3019.7|3015.3|3012.3|237
1738028100000|2025-01-28 01:35:00|3015.9|3012.9|3020.3|3017.3|3020.9|3017.9|3015.9|3012.9|256
1738028400000|2025-01-28 01:40:00|3019.9|3016.9|3018.2|3015.2|3019.9|3016.9|3017.5|3014.3|171
1738028700000|2025-01-28 01:45:00|3018|3015|3016.3|3013.3|3018.1|3015.1|3015.7|3012.7|144
1738029000000|2025-01-28 01:50:00|3016.4|3013.4|3017.4|3014.4|3018.5|3015.5|3014.8|3011.8|177
1738029300000|2025-01-28 01:55:00|3017.7|3014.7|3012.7|3009.7|3020.7|3017.7|3008|3004.5|456
1738029600000|2025-01-28 02:00:00|3012.6|3009.6|3010.1|3007.1|3013.8|3010.8|3009.6|3006.6|532
1738029900000|2025-01-28 02:05:00|3010|3007|3011.2|3008.2|3011.9|3008.9|3007|3004|452
1738030200000|2025-01-28 02:10:00|3011.1|3008.1|3013|3010|3014.3|3011.3|3010.1|3007.1|338
1738030500000|2025-01-28 02:15:00|3012.8|3009.8|3014.2|3011.2|3015.6|3012.6|3012.6|3009.6|212
1738030800000|2025-01-28 02:20:00|3014.3|3011.3|3013|3010|3015.4|3012.4|3011.8|3008.8|146
1738031100000|2025-01-28 02:25:00|3012.9|3009.9|3010.6|3007.6|3013.6|3010.6|3009.7|3006.7|215
1738031400000|2025-01-28 02:30:00|3010.7|3007.7|3011.8|3008.8|3013.6|3009.4|3009.3|3006.3|281
1738031700000|2025-01-28 02:35:00|3011.7|3008.7|3009.6|3006.6|3012.8|3008.8|3009.5|3006.5|134
1738032000000|2025-01-28 02:40:00|3009.7|3006.7|3007.1|3004.1|3010.3|3007.3|3006.5|3003.5|263
1738032300000|2025-01-28 02:45:00|3007.6|3004.6|3008.3|3005.3|3010.5|3007.5|3007.4|3004.4|138
1738032600000|2025-01-28 02:50:00|3008.5|3005.5|3008|3005|3009.1|3006.1|3006.1|3003.1|127
1738032900000|2025-01-28 02:55:00|3007.9|3004.9|3004.9|3001.9|3009.4|3005.5|3003.2|3000.2|187
1738033200000|2025-01-28 03:00:00|3005.8|3000.5|3004.4|3001.4|3005.9|3002.1|3002.6|2999.6|176
1738033500000|2025-01-28 03:05:00|3003.6|3000.6|3005.3|3002.3|3006|3002.8|3002.1|2998.1|153
1738033800000|2025-01-28 03:10:00|3005.4|3002.4|3007.8|3004.8|3009.6|3006.1|3005.4|3002.4|193
1738034100000|2025-01-28 03:15:00|3007.9|3004.9|3007.2|3004.2|3010.2|3006.9|3006.9|3003.6|161
1738034400000|2025-01-28 03:20:00|3007.7|3004.7|3006.6|3003.6|3009.6|3005.6|3005.7|3001.9|169
1738034700000|2025-01-28 03:25:00|3006.5|3003.5|3005.3|3002.3|3007.3|3003.6|3004|3000.2|154
1738035000000|2025-01-28 03:30:00|3005|3002|3004.1|3001.1|3006.9|3003.2|3003.8|2999.8|225
1738035300000|2025-01-28 03:35:00|3004|3001|3003|3000|3005.5|3001.7|3002.7|2999.7|160
1738035600000|2025-01-28 03:40:00|3002.9|2999.9|3003.7|3000.7|3004.4|3000.7|3001.7|2998.2|150
1738035900000|2025-01-28 03:45:00|3003.6|3000.6|3004.6|3001.6|3006|3002.7|3003|2999.7|147
1738036200000|2025-01-28 03:50:00|3004.7|3001.7|3005|3002|3007.7|3003.9|3004|3000.4|163
1738036500000|2025-01-28 03:55:00|3005.1|3002.1|3003.3|3000.3|3006.4|3002.9|3003.2|2999.5|147
1738036800000|2025-01-28 04:00:00|3003.4|3000.4|3003.5|3000.5|3005.5|3001.7|3003.1|2999.5|128
1738037100000|2025-01-28 04:05:00|3003.6|3000.6|3006.6|3003.6|3007|3004|3003.5|2999.9|149
1738037400000|2025-01-28 04:10:00|3006.5|3003.5|3009.1|3006.1|3010|3007|3006.2|3003.2|116
1738037700000|2025-01-28 04:15:00|3009|3006|3008.4|3005.4|3009.4|3006.4|3007.7|3004.7|143
1738038000000|2025-01-28 04:20:00|3008.2|3005.2|3008.7|3005.7|3009.7|3006.7|3008|3005|150
1738038300000|2025-01-28 04:25:00|3009|3006|3009.8|3006.8|3009.8|3006.8|3007.7|3004.7|117
1738038600000|2025-01-28 04:30:00|3009.7|3006.7|3006.6|3003.6|3009.8|3006.8|3006.4|3002.7|116
1738038900000|2025-01-28 04:35:00|3006.7|3003.7|3005.3|3002.3|3008.3|3004.3|3005.2|3000.9|127
1738039200000|2025-01-28 04:40:00|3005.4|3002.4|3006.3|3003.3|3008|3003.8|3005.3|3001.5|124
1738039500000|2025-01-28 04:45:00|3006.5|3003.5|3007|3004|3008.8|3004.6|3006.1|3001.8|111
1738039800000|2025-01-28 04:50:00|3006.7|3003.7|3008|3005|3009.7|3005.3|3006.3|3001.9|134
1738040100000|2025-01-28 04:55:00|3009.3|3003.6|3011.7|3006.3|3011.8|3007.4|3007.1|3003.2|141
1738040400000|2025-01-28 05:00:00|3010.4|3007.4|3014.4|3008.1|3015.5|3011.5|3009.9|3006.2|195
1738040700000|2025-01-28 05:05:00|3012.9|3009.9|3016.5|3011.2|3017.5|3013.1|3012.9|3008.7|181
1738041000000|2025-01-28 05:10:00|3015.4|3012.4|3014.7|3011.7|3016.7|3012.8|3014.3|3010.1|157
1738041300000|2025-01-28 05:15:00|3014.6|3011.6|3013.6|3008|3015.8|3011.9|3012|3006.9|161
1738041600000|2025-01-28 05:20:00|3012.8|3009.8|3011.6|3008.6|3014.3|3009.8|3010.7|3005.4|123
1738041900000|2025-01-28 05:25:00|3011.3|3008.3|3012.4|3009.4|3016.7|3010.7|3011.3|3005.7|84
1738042200000|2025-01-28 05:30:00|3012.2|3009.2|3013.9|3007.9|3015.1|3009.8|3011.4|3006.7|107
1738042500000|2025-01-28 05:35:00|3013.2|3008|3014|3006.7|3014.6|3009.9|3012|3005.9|138
1738042800000|2025-01-28 05:40:00|3011.9|3008.9|3012.6|3007.6|3014.9|3009.7|3011.1|3006.7|91
1738043100000|2025-01-28 05:45:00|3011.6|3008.6|3010.8|3007.8|3014.1|3009.7|3010.4|3006.1|96
1738043400000|2025-01-28 05:50:00|3010.5|3007.5|3011.4|3008.4|3012|3009|3009.8|3006.8|85
1738043700000|2025-01-28 05:55:00|3011.2|3008.2|3010.7|3005.7|3011.5|3008.5|3008.9|3005.7|111
1738044000000|2025-01-28 06:00:00|3009.8|3006.8|3006.3|3003.3|3009.8|3006.8|3006.2|3003.2|149
1738044300000|2025-01-28 06:05:00|3006.5|3003.5|3008.5|3005.5|3009.1|3006.1|3004.7|3001.7|128
1738044600000|2025-01-28 06:10:00|3008.4|3005.4|3010.3|3007.3|3011.1|3007.6|3008.2|3004.8|122
1738044900000|2025-01-28 06:15:00|3011.5|3006.3|3013|3010|3014.9|3010.9|3010.6|3006.3|143
1738045200000|2025-01-28 06:20:00|3013.4|3010.4|3009|3006|3014.4|3010.4|3008.5|3005.5|119
1738045500000|2025-01-28 06:25:00|3008.3|3005.3|3006.3|3003.3|3008.9|3005.3|3006.1|3003.1|119
1738045800000|2025-01-28 06:30:00|3006.1|3003.1|3005.1|3002.1|3007.8|3004.8|3005|3001|173
1738046100000|2025-01-28 06:35:00|3005.2|3002.2|3001.6|2998.6|3006.5|3003|3001.2|2998.2|159
1738046400000|2025-01-28 06:40:00|3002.4|2997.4|3004.5|3001.5|3004.9|3001.9|3000.6|2996.4|101
1738046700000|2025-01-28 06:45:00|3004.8|3001.8|3004.1|3001.1|3006.5|3002.8|3002.7|2999.7|178
1738047000000|2025-01-28 06:50:00|3003.9|3000.9|3001.5|2998.5|3005.4|3001.5|3001.5|2998.5|145
1738047300000|2025-01-28 06:55:00|3001.7|2998.7|3000|2997|3002.4|2999.1|2998.8|2994.8|146
1738047600000|2025-01-28 07:00:00|2999.7|2996.7|3000.2|2997.2|3000.7|2997.6|2998.1|2994.3|216
1738047900000|2025-01-28 07:05:00|3000.6|2997.6|3004.5|3001.5|3006|3002.2|3000.5|2997.5|183
1738048200000|2025-01-28 07:10:00|3004.4|3001.4|3006.2|3003.2|3007.7|3003.9|3002.9|2999.9|217
1738048500000|2025-01-28 07:15:00|3006.4|3003.4|3006.4|3003.4|3007.5|3003.9|3004.7|2999.7|199
1738048800000|2025-01-28 07:20:00|3006.7|3003.7|3009.1|3006.1|3010.4|3006.6|3004.6|3000.3|164
1738049100000|2025-01-28 07:25:00|3009.2|3006.2|3008.6|3005.6|3010.9|3007.6|3006.3|3001.7|218
1738049400000|2025-01-28 07:30:00|3008.4|3005.4|3006.8|3003.8|3008.7|3005.7|3005|3000.3|208
1738049700000|2025-01-28 07:35:00|3006.3|3003.3|3003.6|2998.2|3007.1|3003.8|3002.1|2997.7|289
1738050000000|2025-01-28 07:40:00|3003.5|2998.5|3003.6|3000.6|3004.7|3001.1|3000.6|2997.1|327
1738050300000|2025-01-28 07:45:00|3003.5|3000.5|2999|2996|3004.9|3001.4|2998.3|2995.3|292
1738050600000|2025-01-28 07:50:00|2998.8|2995.8|2999.6|2996.6|3000.8|2997.2|2997.9|2993|218
1738050900000|2025-01-28 07:55:00|2999.4|2996.4|2997.7|2994.7|3000.5|2997.5|2997.6|2994.6|211
1738051200000|2025-01-28 08:00:00|2999.4|2996.4|2998.6|2995.6|3000.9|2997.9|2995.8|2992.8|280
1738051500000|2025-01-28 08:05:00|2998.5|2995.5|2998.3|2995.3|2998.7|2995.7|2996.6|2993.6|213
1738051800000|2025-01-28 08:10:00|2998.4|2995.4|2994.4|2991.4|2998.9|2995.9|2993.8|2990.7|231
1738052100000|2025-01-28 08:15:00|2994.3|2991.3|2994.8|2991.8|2996.5|2993.5|2993.6|2990.5|319
1738052400000|2025-01-28 08:20:00|2994.7|2991.7|2995.3|2992.3|2998.7|2995.3|2993.6|2990.6|341
1738052700000|2025-01-28 08:25:00|2995.4|2992.4|2994.2|2991.2|2997.1|2993.4|2991.9|2987.9|311
1738053000000|2025-01-28 08:30:00|2994.1|2991.1|2992.7|2989.7|2995.3|2991.2|2990.6|2987.2|352
1738053300000|2025-01-28 08:35:00|2992.8|2989.8|2992.8|2989.8|2994.4|2991|2990.9|2987.5|293
1738053600000|2025-01-28 08:40:00|2992.9|2989.9|2997|2994|2997.1|2994.1|2991.3|2987.8|298
1738053900000|2025-01-28 08:45:00|2996.6|2993.6|2996.6|2993.6|2998.5|2995.4|2994|2991|326
1738054200000|2025-01-28 08:50:00|2996.9|2993.9|3000.4|2997.4|3001.4|2998.4|2991|2988|363
1738054500000|2025-01-28 08:55:00|3000.6|2997.6|3004.1|3001.1|3004.3|3001.3|2998.2|2995.2|342
1738054800000|2025-01-28 09:00:00|3004|3001|3004.3|3001.3|3007.2|3004.2|3001.9|2998.9|433
1738055100000|2025-01-28 09:05:00|3003.9|3000.9|3010.4|3007.4|3014.9|3011.9|3003.9|3000.9|459
1738055400000|2025-01-28 09:10:00|3010.3|3007.3|3008.7|3005.7|3012.5|3009.5|3008.5|3005.5|434
1738055700000|2025-01-28 09:15:00|3008.6|3005.6|3010.3|3007.3|3012.2|3009.2|3006.5|3003.5|319
1738056000000|2025-01-28 09:20:00|3010.4|3007.4|3010.3|3007.3|3011.8|3008.8|3008|3005|393
1738056300000|2025-01-28 09:25:00|3010.4|3007.4|3012.1|3009.1|3012.7|3009.7|3010.2|3007.2|312
1738056600000|2025-01-28 09:30:00|3012.2|3009.2|3011.7|3008.7|3013.6|3010.6|3011.1|3008.1|250
1738056900000|2025-01-28 09:35:00|3011.8|3008.8|3009.6|3006.6|3012.8|3009.8|3009.3|3006.3|216
1738057200000|2025-01-28 09:40:00|3009.5|3006.5|3009.9|3006.9|3010.6|3007.6|3007.8|3004.8|382
1738057500000|2025-01-28 09:45:00|3009.8|3006.8|3011.2|3008.2|3011.9|3008.9|3008.5|3005.5|261
1738057800000|2025-01-28 09:50:00|3011.3|3008.3|3011.9|3008.9|3012.7|3009.7|3010.1|3007.1|267
1738058100000|2025-01-28 09:55:00|3011.8|3008.8|3012.6|3009.6|3013|3010|3010.6|3007.6|249
1738058400000|2025-01-28 10:00:00|3012.7|3009.7|3013.4|3010.4|3016.2|3013.2|3011.9|3008.9|237
1738058700000|2025-01-28 10:05:00|3013.5|3010.5|3016.6|3013.6|3016.7|3013.7|3012.8|3009.8|249
1738059000000|2025-01-28 10:10:00|3016.5|3013.5|3017.1|3014.1|3018.6|3015.6|3015.3|3012.3|190
1738059300000|2025-01-28 10:15:00|3017|3014|3016.2|3013.2|3018.6|3015.6|3015.3|3012.3|212
1738059600000|2025-01-28 10:20:00|3016.3|3013.3|3018.2|3015.2|3019.6|3016.6|3016.3|3013.3|261
1738059900000|2025-01-28 10:25:00|3018|3015|3019.9|3016.9|3020.2|3017.2|3017|3014|223
1738060200000|2025-01-28 10:30:00|3019.7|3016.7|3018.9|3015.9|3020.4|3017.4|3018.5|3015.5|229
1738060500000|2025-01-28 10:35:00|3018.8|3015.8|3019|3016|3021|3018|3018.3|3015.3|206
1738060800000|2025-01-28 10:40:00|3019.1|3016.1|3020.7|3017.7|3021.5|3018.5|3019|3016|205
1738061100000|2025-01-28 10:45:00|3020.8|3017.8|3017.3|3014.3|3020.9|3017.9|3017.2|3014.2|223
1738061400000|2025-01-28 10:50:00|3017.2|3014.2|3016.4|3013.4|3017.3|3014.3|3015.3|3012.3|202
1738061700000|2025-01-28 10:55:00|3016.3|3013.3|3017.3|3014.3|3018.3|3015.3|3015.8|3012.8|224
1738062000000|2025-01-28 11:00:00|3017.4|3014.4|3016.9|3013.9|3018.4|3015.4|3016.2|3013.2|221
1738062300000|2025-01-28 11:05:00|3017|3014|3018.6|3015.6|3018.9|3015.9|3016.3|3013.3|196
1738062600000|2025-01-28 11:10:00|3018.7|3015.7|3018|3015|3019.6|3016.6|3017.8|3014.8|302
1738062900000|2025-01-28 11:15:00|3017.6|3014.6|3017.6|3014.6|3018.9|3015.9|3015.8|3012.8|269
1738063200000|2025-01-28 11:20:00|3017.5|3014.5|3017.8|3014.8|3018.8|3015.8|3017|3014|294
1738063500000|2025-01-28 11:25:00|3017.7|3014.7|3020.4|3017.4|3020.6|3017.6|3017.5|3014.5|199
1738063800000|2025-01-28 11:30:00|3020.3|3017.3|3018.9|3015.9|3021.4|3018.4|3018.7|3015.7|166
1738064100000|2025-01-28 11:35:00|3018.8|3015.8|3014.4|3011.4|3018.8|3015.8|3013.6|3010.6|341
1738064400000|2025-01-28 11:40:00|3014.3|3011.3|3017.5|3014.5|3017.7|3014.7|3014.3|3011.3|251
1738064700000|2025-01-28 11:45:00|3017.4|3014.4|3019.3|3016.3|3019.3|3016.3|3016.9|3013.9|189
1738065000000|2025-01-28 11:50:00|3019.4|3016.4|3016.6|3013.6|3019.9|3016.9|3016.6|3013.6|233
1738065300000|2025-01-28 11:55:00|3016.7|3013.7|3016.5|3013.5|3019.4|3016.4|3015.6|3012.6|284
1738065600000|2025-01-28 12:00:00|3016.6|3013.6|3018.5|3015.5|3019.6|3016.6|3015.7|3012.7|301
1738065900000|2025-01-28 12:05:00|3018.7|3015.7|3016.8|3013.8|3018.9|3015.9|3015.8|3012.8|223
1738066200000|2025-01-28 12:10:00|3016.9|3013.9|3018.6|3015.6|3019.9|3016.9|3016.9|3013.9|243
1738066500000|2025-01-28 12:15:00|3018.8|3015.8|3019.7|3016.7|3019.7|3016.7|3017.7|3014.7|213
1738066800000|2025-01-28 12:20:00|3019.8|3016.8|3016.7|3013.7|3020.3|3017.3|3016.7|3013.7|286
1738067100000|2025-01-28 12:25:00|3016.8|3013.8|3014.3|3011.3|3017|3014|3014.3|3011.3|232
1738067400000|2025-01-28 12:30:00|3014.4|3011.4|3012.2|3009.2|3015|3012|3011.3|3008.3|316
1738067700000|2025-01-28 12:35:00|3012.1|3009.1|3015.5|3012.5|3016|3013|3010.8|3007.8|280
1738068000000|2025-01-28 12:40:00|3015.3|3012.3|3015.1|3012.1|3015.3|3012.3|3012.3|3009.3|206
1738068300000|2025-01-28 12:45:00|3015.2|3012.2|3015.9|3012.9|3017.8|3014.8|3014.4|3011.4|160
1738068600000|2025-01-28 12:50:00|3016|3013|3017.5|3014.5|3018.1|3015.1|3014.8|3011.8|190
1738068900000|2025-01-28 12:55:00|3017.4|3014.4|3019.5|3016.5|3020.5|3016.6|3016.2|3013.2|227
1738069200000|2025-01-28 13:00:00|3019.6|3016.6|3019|3016|3021.2|3018.2|3017.3|3014.3|330
1738069500000|2025-01-28 13:05:00|3018.9|3015.9|3022.5|3019.5|3022.8|3019.8|3016.6|3013.6|359
1738069800000|2025-01-28 13:10:00|3022.1|3019.1|3026.7|3023.7|3026.9|3023.9|3019.4|3016.4|501
1738070100000|2025-01-28 13:15:00|3026.5|3023.5|3029.6|3026.6|3031|3027.2|3026.2|3023.2|397
1738070400000|2025-01-28 13:20:00|3029.7|3026.7|3023.8|3020.8|3031.7|3027.7|3023.8|3020.8|409
1738070700000|2025-01-28 13:25:00|3024|3021|3031.4|3022.4|3031.5|3026.3|3022.4|3019.4|388
1738071000000|2025-01-28 13:30:00|3031|3022|3027.5|3024.5|3033.5|3028|3026.9|3021.9|513
1738071300000|2025-01-28 13:35:00|3027.7|3024.7|3023|3020|3027.8|3024.8|3021.7|3018.7|446
1738071600000|2025-01-28 13:40:00|3023.2|3020.2|3017.2|3014.2|3023.4|3020.4|3015.9|3012.9|490
1738071900000|2025-01-28 13:45:00|3017.4|3014.4|3015.2|3012.2|3019|3016|3014.3|3011.3|339
1738072200000|2025-01-28 13:50:00|3015.3|3012.3|3017|3014|3018.5|3015.5|3015|3012|389
1738072500000|2025-01-28 13:55:00|3017.3|3014.3|3020|3017|3021.3|3018.3|3016.4|3013.4|303
1738072800000|2025-01-28 14:00:00|3020.3|3017.3|3021.2|3018.2|3022.9|3019.9|3019|3016|268
1738073100000|2025-01-28 14:05:00|3020.6|3017.6|3015.1|3012.1|3021.1|3018.1|3015|3012|251
1738073400000|2025-01-28 14:10:00|3015|3012|3016.9|3013.9|3016.9|3013.9|3012.9|3009.9|226
1738073700000|2025-01-28 14:15:00|3017.1|3014.1|3019.7|3016.7|3024.2|3021.2|3016.7|3013.7|459
1738074000000|2025-01-28 14:20:00|3020|3017|3023.6|3020.6|3023.8|3020.8|3019.6|3016.6|290
1738074300000|2025-01-28 14:25:00|3023.7|3020.7|3025|3022|3025.5|3022.5|3022.1|3019.1|321
1738074600000|2025-01-28 14:30:00|3024.9|3021.9|3021.4|3018.4|3028.8|3025.8|3020.5|3017.5|637
1738074900000|2025-01-28 14:35:00|3021.3|3018.3|3029.1|3026.1|3029.2|3026.2|3019.3|3016.3|503
1738075200000|2025-01-28 14:40:00|3029.2|3026.2|3018.3|3015.3|3030.9|3027.9|3018.3|3015.3|572
1738075500000|2025-01-28 14:45:00|3018.1|3015.1|3017.9|3014.9|3024.4|3021.4|3014.4|3011.4|574
1738075800000|2025-01-28 14:50:00|3017.7|3014.7|3017|3014|3020.5|3017.5|3016.2|3013.2|586
1738076100000|2025-01-28 14:55:00|3017.1|3014.1|3018.1|3015.1|3018.4|3015.1|3014.8|3011.8|427
1738076400000|2025-01-28 15:00:00|3017.8|3014.8|3017.2|3014.2|3020.4|3017|3013.1|3010.1|709
1738076700000|2025-01-28 15:05:00|3017.3|3014.3|3014|3011|3017.4|3014.4|3009.9|3006.9|681
1738077000000|2025-01-28 15:10:00|3014.1|3011.1|3021|3018|3021.4|3018.4|3012.7|3009.7|484
1738077300000|2025-01-28 15:15:00|3020.9|3017.9|3028.6|3025.6|3029.1|3026.1|3018|3015|495
1738077600000|2025-01-28 15:20:00|3028.5|3025.5|3037.3|3034.3|3037.8|3034.8|3027.8|3024.8|755
1738077900000|2025-01-28 15:25:00|3037|3034|3038.9|3035.9|3040|3037|3034.2|3031.2|570
1738078200000|2025-01-28 15:30:00|3038.2|3035.2|3037.9|3034.9|3039.7|3036.7|3034.4|3031.4|500
1738078500000|2025-01-28 15:35:00|3038.1|3035.1|3039.6|3036.6|3041.3|3038.3|3036.7|3033.7|519
1738078800000|2025-01-28 15:40:00|3039.7|3036.7|3034.8|3031.8|3039.8|3036.8|3032.4|3029.4|410
1738079100000|2025-01-28 15:45:00|3034.9|3031.9|3031.4|3028.4|3035.1|3032.1|3031.3|3028.3|408
1738079400000|2025-01-28 15:50:00|3031.6|3028.6|3033.1|3030.1|3034.9|3031.9|3030.3|3027.3|317
1738079700000|2025-01-28 15:55:00|3033|3030|3034.6|3031.6|3034.6|3031.6|3031.2|3028.2|320
1738080000000|2025-01-28 16:00:00|3034.5|3031.5|3039.7|3036.7|3039.7|3036.7|3033.7|3030.7|309
1738080300000|2025-01-28 16:05:00|3039.6|3036.6|3036|3033|3039.6|3036.6|3034.6|3031.6|259
1738080600000|2025-01-28 16:10:00|3036.2|3033.2|3037.3|3034.3|3038.4|3035.4|3035.4|3032.4|376
1738080900000|2025-01-28 16:15:00|3036.9|3033.9|3035.4|3032.4|3039|3036|3035.3|3032.3|394
1738081200000|2025-01-28 16:20:00|3035.6|3032.6|3032.2|3029.2|3035.6|3032.6|3031.7|3028.7|311
1738081500000|2025-01-28 16:25:00|3032.3|3029.3|3030.1|3027.1|3032.4|3029.4|3026.1|3023.1|410
1738081800000|2025-01-28 16:30:00|3029.2|3026.2|3031.2|3028.2|3035|3032|3029.2|3026.2|353
1738082100000|2025-01-28 16:35:00|3031.1|3028.1|3032.7|3029.7|3032.8|3029.8|3025.5|3022.5|420
1738082400000|2025-01-28 16:40:00|3032.6|3029.6|3028.7|3025.7|3033.5|3030.5|3028|3025|331
1738082700000|2025-01-28 16:45:00|3028.8|3025.8|3037.3|3034.3|3037.7|3034.7|3028.8|3025.8|262
1738083000000|2025-01-28 16:50:00|3037.4|3034.4|3039.2|3036.2|3039.4|3036.4|3035.6|3032.6|266
1738083300000|2025-01-28 16:55:00|3039.1|3036.1|3041.1|3038.1|3042.2|3039.2|3039.1|3036.1|330
1738083600000|2025-01-28 17:00:00|3040.9|3037.9|3041.2|3038.2|3042.1|3039.1|3038.4|3035.4|435
1738083900000|2025-01-28 17:05:00|3041.4|3038.4|3044.4|3041.4|3045.6|3042.6|3040.9|3037.9|425
1738084200000|2025-01-28 17:10:00|3044.7|3041.7|3040.8|3037.8|3044.7|3041.7|3040.6|3037.6|226
1738084500000|2025-01-28 17:15:00|3041|3038|3042.5|3039.5|3043.2|3040.2|3039.3|3036.3|280
1738084800000|2025-01-28 17:20:00|3042.9|3039.9|3043.1|3040.1|3044.9|3041.9|3041.4|3038.4|312
1738085100000|2025-01-28 17:25:00|3042.9|3039.9|3045.3|3042.3|3047.8|3044.8|3042.8|3039.8|433
1738085400000|2025-01-28 17:30:00|3045.4|3042.4|3044.5|3041.5|3045.7|3042.7|3042.7|3039.7|285
1738085700000|2025-01-28 17:35:00|3044.6|3041.6|3040.9|3037.9|3045.6|3042.6|3039.9|3036.9|351
1738086000000|2025-01-28 17:40:00|3041.1|3038.1|3039.9|3036.9|3042|3039|3039.4|3036.4|326
1738086300000|2025-01-28 17:45:00|3040|3037|3040.7|3037.7|3041.3|3038.3|3038.4|3035.4|334
1738086600000|2025-01-28 17:50:00|3040.9|3037.9|3040|3037|3041.2|3038.2|3038.1|3035.1|255
1738086900000|2025-01-28 17:55:00|3039.7|3036.7|3039.8|3036.8|3040.9|3037.9|3037.3|3034.3|277
1738087200000|2025-01-28 18:00:00|3039.7|3036.7|3040.3|3037.3|3041.1|3038.1|3038.6|3035.6|379
1738087500000|2025-01-28 18:05:00|3040.1|3037.1|3044.4|3041.4|3047.1|3044.1|3040.1|3037.1|327
1738087800000|2025-01-28 18:10:00|3044.2|3041.2|3045.3|3042.3|3047.7|3044.7|3044.2|3041.2|297
1738088100000|2025-01-28 18:15:00|3045.4|3042.4|3044.6|3041.6|3045.8|3042.8|3043.3|3040.3|284
1738088400000|2025-01-28 18:20:00|3044.4|3041.4|3044.6|3041.6|3046.6|3043.6|3043.4|3040.4|492
1738088700000|2025-01-28 18:25:00|3044.7|3041.7|3044.7|3041.7|3046.1|3043.1|3044.2|3041.2|373
1738089000000|2025-01-28 18:30:00|3044.6|3041.6|3048.8|3045.8|3049|3046|3044.6|3041.6|259
1738089300000|2025-01-28 18:35:00|3048.7|3045.7|3047.8|3044.8|3049.3|3046.3|3047.3|3044.3|216
1738089600000|2025-01-28 18:40:00|3047.9|3044.9|3047.8|3044.8|3048.2|3045.2|3046.3|3043.3|253
1738089900000|2025-01-28 18:45:00|3047.9|3044.9|3049.2|3046.2|3049.6|3046.6|3046|3043|229
1738090200000|2025-01-28 18:50:00|3049|3046|3050|3047|3050.1|3047.1|3048.8|3045.8|169
1738090500000|2025-01-28 18:55:00|3049.9|3046.9|3047.3|3044.3|3050.3|3047.3|3046.8|3044.2|212
1738090800000|2025-01-28 19:00:00|3047.4|3044.4|3045|3042|3048.2|3045.2|3044.6|3041.6|281
1738091100000|2025-01-28 19:05:00|3045.2|3042.2|3045.3|3042.3|3047.3|3044.3|3044.7|3041.7|291
1738091400000|2025-01-28 19:10:00|3045.4|3042.4|3044.9|3041.9|3047.3|3044.3|3044.6|3041.6|295
1738091700000|2025-01-28 19:15:00|3044.8|3041.8|3043.4|3040.4|3045.7|3042.7|3043.3|3040.3|250
1738092000000|2025-01-28 19:20:00|3043.5|3040.5|3041.8|3038.8|3043.6|3040.6|3041.5|3038.5|291
1738092300000|2025-01-28 19:25:00|3041.7|3038.7|3043.6|3040.6|3043.8|3040.8|3041.2|3038.3|204
1738092600000|2025-01-28 19:30:00|3043.5|3040.5|3045.7|3042.7|3047|3044|3043.4|3040.4|275
1738092900000|2025-01-28 19:35:00|3045.5|3042.5|3044.9|3041.9|3045.9|3042.9|3042.9|3039.9|167
1738093200000|2025-01-28 19:40:00|3045|3042|3043.9|3041.9|3045.3|3042.3|3043.3|3040.9|143
1738093500000|2025-01-28 19:45:00|3044.5|3042.5|3045.6|3043.6|3046|3043.8|3044.1|3041.5|171
1738093800000|2025-01-28 19:50:00|3045.7|3043.7|3046.6|3043.6|3047.6|3044.6|3045.6|3043.1|170
1738094100000|2025-01-28 19:55:00|3046.5|3043.5|3045.5|3042.5|3047.4|3044.7|3044.9|3042.5|161
1738094400000|2025-01-28 20:00:00|3045.3|3043.3|3045.5|3042.5|3046.2|3043.6|3044.2|3041.7|125
1738094700000|2025-01-28 20:05:00|3045.6|3042.6|3046.3|3043.3|3046.9|3043.9|3044.2|3041.7|132
1738095000000|2025-01-28 20:10:00|3046.8|3043.8|3046.5|3043.5|3047.7|3044.8|3045.5|3042.9|252
1738095300000|2025-01-28 20:15:00|3046.4|3043.4|3046.3|3043.3|3047.2|3044.2|3046.1|3043.1|187
1738095600000|2025-01-28 20:20:00|3046.2|3043.2|3044|3041|3047.2|3044.2|3043.6|3040.6|318
1738095900000|2025-01-28 20:25:00|3044.1|3041.1|3041.1|3038.1|3044.2|3041.3|3040.7|3037.7|313
1738096200000|2025-01-28 20:30:00|3041.2|3038.2|3042.4|3039.4|3043.3|3040.3|3040.6|3037.6|323
1738096500000|2025-01-28 20:35:00|3042.3|3039.3|3043.5|3040.5|3043.7|3040.7|3042.1|3039.2|205
1738096800000|2025-01-28 20:40:00|3043.3|3040.3|3044.4|3041.4|3044.8|3041.8|3042.7|3039.7|205
1738097100000|2025-01-28 20:45:00|3044.2|3041.2|3044.5|3041.5|3044.9|3041.9|3044|3041|183
1738097400000|2025-01-28 20:50:00|3044.6|3041.6|3042.1|3040.1|3044.8|3041.8|3042|3039.8|245
1738097700000|2025-01-28 20:55:00|3042|3040|3036.4|3033.4|3042.8|3040.5|3034.7|3032.3|387
1738098000000|2025-01-28 21:00:00|3037.6|3034.6|3039.5|3036.5|3040.4|3037.4|3036.5|3033.5|205
1738098300000|2025-01-28 21:05:00|3039.4|3036.4|3039|3036|3040.5|3037.5|3038.3|3035.3|109
1738098600000|2025-01-28 21:10:00|3038.5|3035.5|3038.6|3035.6|3039.5|3036.5|3038.2|3035.2|104
1738098900000|2025-01-28 21:15:00|3039.4|3036.4|3039.9|3036.9|3041.5|3037.1|3038.7|3034|95
1738099200000|2025-01-28 21:20:00|3040.2|3037.2|3040.1|3037.1|3042.6|3038.4|3039.5|3035.5|90
1738099500000|2025-01-28 21:25:00|3039.4|3036.4|3040|3037|3042.7|3037.4|3038.9|3035.2|79
1738099800000|2025-01-28 21:30:00|3041.7|3035.9|3039.4|3036.4|3041.9|3037.3|3039.1|3035.4|53
1738100100000|2025-01-28 21:35:00|3039.3|3036.3|3040.2|3037.2|3041.5|3037.6|3039.3|3035.4|46
1738100400000|2025-01-28 21:40:00|3041.4|3035.8|3042.6|3039.6|3043.4|3039.9|3039.2|3035.3|56
1738100700000|2025-01-28 21:45:00|3042.8|3039.8|3044|3037.1|3045.6|3040.5|3042.2|3036.9|116
1738101000000|2025-01-28 21:50:00|3043.7|3037.3|3043.8|3038.6|3044.6|3039.8|3041.9|3036.6|89
1738101300000|2025-01-28 21:55:00|3044.7|3038.3|3047.8|3038.8|3048.1|3040.6|3041.9|3036|102
1738105200000|2025-01-28 23:00:00|3042.5|3039.5|3046.6|3037.6|3047.5|3040.5|3042.5|3034.8|87
1738105500000|2025-01-28 23:05:00|3046.5|3037.5|3046.7|3037.7|3047.9|3040.6|3043.5|3036.8|100
1738105800000|2025-01-28 23:10:00|3046.6|3037.6|3042.3|3039.3|3047.1|3040.3|3041.2|3035.9|95
1738106100000|2025-01-28 23:15:00|3043|3037.9|3044.9|3038.6|3046.8|3041.2|3042.2|3036.5|98
1738106400000|2025-01-28 23:20:00|3043.7|3040.7|3043.2|3040.2|3046|3041.2|3043.2|3038.1|91
1738106700000|2025-01-28 23:25:00|3045.2|3038.8|3045.2|3038.8|3045.3|3040.8|3042.7|3037.9|80
1738107000000|2025-01-28 23:30:00|3045.1|3039.2|3044|3038.7|3046.1|3041.1|3043.1|3037.6|100
1738107300000|2025-01-28 23:35:00|3043.9|3038.2|3043.8|3037.6|3045|3039.6|3041.8|3036.7|78
1738107600000|2025-01-28 23:40:00|3043.7|3039.4|3042.3|3039.3|3044.6|3039.6|3041.3|3036.7|86
1738107900000|2025-01-28 23:45:00|3042.6|3039.6|3043|3036.5|3044.5|3039.6|3041|3036.5|94
1738108200000|2025-01-28 23:50:00|3042.8|3037|3042.7|3039.7|3045.6|3040.1|3041.1|3035.7|91
1738108500000|2025-01-28 23:55:00|3042.6|3039.6|3043.3|3037.2|3045.1|3040|3042|3036.3|77
1738108800000|2025-01-29 00:00:00|3041.8|3038.8|3045.3|3039.8|3046.3|3041.8|3041.7|3036.9|137
1738109100000|2025-01-29 00:05:00|3043.8|3040.8|3043.5|3040.5|3046.8|3042.2|3043.5|3038.7|132
1738109400000|2025-01-29 00:10:00|3044.7|3039.3|3044.2|3041.2|3046.2|3042|3042.7|3038|132
1738109700000|2025-01-29 00:15:00|3044.1|3041.1|3045.3|3040|3046.2|3041.8|3044|3039.8|90
1738110000000|2025-01-29 00:20:00|3045.1|3039.5|3044.1|3041.1|3045.8|3041.5|3043|3038.9|62
1738110300000|2025-01-29 00:25:00|3044.2|3041.2|3049.2|3044.1|3050.2|3045.5|3044.2|3040.2|139
1738110600000|2025-01-29 00:30:00|3049.3|3043.3|3047.4|3044.4|3049.7|3045|3046.7|3041.9|242
1738110900000|2025-01-29 00:35:00|3047.5|3044.5|3047.7|3044.7|3048.9|3045|3047|3042.9|138
1738111200000|2025-01-29 00:40:00|3047.6|3044.6|3047.2|3044.2|3048.6|3045.4|3047.1|3042.8|110
1738111500000|2025-01-29 00:45:00|3047.3|3044.3|3047.1|3044.1|3048.5|3045|3047.1|3043|102
1738111800000|2025-01-29 00:50:00|3047.2|3044.2|3046.8|3043.8|3048.2|3044.6|3046.6|3042.7|111
1738112100000|2025-01-29 00:55:00|3046.9|3043.9|3048.1|3041.5|3049.1|3044.3|3045.8|3039.7|137
1738112400000|2025-01-29 01:00:00|3048.3|3041.1|3047.4|3042|3048.7|3044.4|3046|3040.9|159
1738112700000|2025-01-29 01:05:00|3048.1|3041.8|3047|3041.5|3048.2|3043.4|3045.8|3040.8|133
1738113000000|2025-01-29 01:10:00|3045.9|3041.4|3046.5|3041.5|3047.6|3043.2|3045.1|3040.8|78
1738113300000|2025-01-29 01:15:00|3046.6|3041.4|3046|3040.8|3048.3|3044.3|3045|3040.3|180
1738113600000|2025-01-29 01:20:00|3045.1|3040.9|3046.1|3040.2|3047|3042.8|3044.6|3040|224
1738113900000|2025-01-29 01:25:00|3044.8|3041.8|3046.9|3043.9|3049.7|3044.4|3044.8|3040.5|140
1738114200000|2025-01-29 01:30:00|3047|3044|3046.3|3043.3|3048.4|3044.3|3045.6|3041.8|140
1738114500000|2025-01-29 01:35:00|3046.2|3043.2|3046.8|3043.8|3049|3044.1|3045.6|3041.4|173
1738114800000|2025-01-29 01:40:00|3046.7|3043.7|3045.1|3042.1|3048.7|3044.7|3044.5|3039|169
1738115100000|2025-01-29 01:45:00|3044.9|3041.9|3045.2|3042.2|3047.4|3043.3|3044.7|3040.2|151
1738115400000|2025-01-29 01:50:00|3045.1|3042.1|3043.6|3040.6|3046|3042.1|3043.3|3038.8|162
1738115700000|2025-01-29 01:55:00|3043.5|3040.5|3044.3|3039.1|3044.9|3040.7|3042.4|3038.5|72
1738116000000|2025-01-29 02:00:00|3042.9|3038.8|3045.4|3042.4|3045.5|3042.5|3042.6|3038.8|104
1738116300000|2025-01-29 02:05:00|3045.5|3042.5|3047.8|3044.8|3049.3|3045.2|3045.1|3041.1|120
1738116600000|2025-01-29 02:10:00|3047.7|3044.7|3048.4|3045.4|3050.6|3046.2|3047.6|3043.8|91
1738116900000|2025-01-29 02:15:00|3048.6|3045.6|3047|3044|3049|3045.7|3046.6|3042.8|107
1738117200000|2025-01-29 02:20:00|3047.1|3044.1|3046.8|3043.8|3048.9|3045.1|3046.3|3042.4|94
1738117500000|2025-01-29 02:25:00|3046.7|3043.7|3046.5|3041.4|3046.7|3043.7|3043.9|3039.3|95
1738117800000|2025-01-29 02:30:00|3046.7|3041.3|3046.7|3043.7|3049|3044.6|3044.9|3041.3|114
1738118100000|2025-01-29 02:35:00|3047.2|3044.2|3049.8|3044.6|3049.9|3045.7|3045.9|3042.3|164
1738118400000|2025-01-29 02:40:00|3049.7|3044.4|3049.4|3043.9|3050.5|3046.4|3047.6|3043.7|105
1738118700000|2025-01-29 02:45:00|3048|3045|3049.9|3044.7|3051.3|3046.7|3047.7|3043.7|127
1738119000000|2025-01-29 02:50:00|3049.8|3046.1|3049.3|3043.8|3051|3046.1|3047.7|3043.3|133
1738119300000|2025-01-29 02:55:00|3047.8|3044.8|3047.2|3042.1|3050.4|3045.2|3046.5|3041.6|191
1738119600000|2025-01-29 03:00:00|3046.2|3043.2|3045.3|3039.9|3047.7|3043.4|3043.5|3038.9|193
1738119900000|2025-01-29 03:05:00|3045.2|3040|3044.7|3039.7|3046.4|3041.9|3043|3038.8|162
1738120200000|2025-01-29 03:10:00|3044.6|3039.6|3042.3|3039.3|3045.2|3040.8|3042|3037.2|140
1738120500000|2025-01-29 03:15:00|3042.2|3039.2|3040.5|3037.5|3043.7|3039.4|3040.2|3035.9|128
1738120800000|2025-01-29 03:20:00|3040.6|3037.6|3041.7|3038.7|3043.2|3038.9|3039.9|3036.3|132
1738121100000|2025-01-29 03:25:00|3041.6|3038.6|3040.3|3037.3|3042.2|3038.6|3040.2|3036.7|84
1738121400000|2025-01-29 03:30:00|3040.2|3037.2|3040.4|3037.4|3041.8|3037.5|3039.4|3035.6|75
1738121700000|2025-01-29 03:35:00|3040.5|3037.5|3041.3|3038.3|3043.2|3039|3040|3036.1|82
1738122000000|2025-01-29 03:40:00|3042.5|3037.5|3041.3|3038.3|3043.4|3039|3040.7|3036.6|72
1738122300000|2025-01-29 03:45:00|3041.4|3038.4|3040|3037|3042.3|3038.6|3040|3035.7|86
1738122600000|2025-01-29 03:50:00|3039.9|3036.9|3040.8|3037.8|3042.5|3038.3|3039.9|3035.9|74
1738122900000|2025-01-29 03:55:00|3040.7|3037.7|3040.6|3037.6|3042.3|3038.3|3039.8|3035.8|88
1738123200000|2025-01-29 04:00:00|3040.7|3037.7|3041.6|3038.6|3043.8|3039.5|3040.4|3036.4|151
1738123500000|2025-01-29 04:05:00|3041.5|3038.5|3039.5|3036.5|3042.1|3038.6|3039.4|3035.4|153
1738123800000|2025-01-29 04:10:00|3039.4|3036.4|3039.1|3036.1|3041.3|3037|3038.9|3034.7|98
1738124100000|2025-01-29 04:15:00|3039|3036|3043.1|3040.1|3045.3|3040.7|3039|3035.5|132
1738124400000|2025-01-29 04:20:00|3043|3040|3045.8|3042.8|3047.4|3042.8|3042.9|3038.3|169
1738124700000|2025-01-29 04:25:00|3045.6|3042.6|3047.1|3044.1|3048.7|3044.1|3045.2|3040.8|116
1738125000000|2025-01-29 04:30:00|3046.9|3043.9|3048.4|3045.4|3049.4|3045.6|3046.9|3042.7|90
1738125300000|2025-01-29 04:35:00|3048.6|3045.6|3047.3|3044.3|3050.2|3045.8|3046.8|3042|99
1738125600000|2025-01-29 04:40:00|3047.4|3044.4|3046.6|3043.6|3049|3044.5|3046.4|3041.9|86
1738125900000|2025-01-29 04:45:00|3047.6|3042.5|3045.9|3042.9|3048.5|3043.9|3045.8|3041|84
1738126200000|2025-01-29 04:50:00|3045.8|3042.8|3044.6|3041.6|3047.3|3042.9|3043.8|3039.5|77
1738126500000|2025-01-29 04:55:00|3045.9|3040.4|3043.3|3040.3|3045.9|3041.7|3043.1|3039.5|94
1738126800000|2025-01-29 05:00:00|3043.2|3040.2|3043|3040|3045.3|3041.1|3042.4|3039|131
1738127100000|2025-01-29 05:05:00|3043.4|3040.4|3041.3|3038.3|3045.2|3040.8|3039.8|3035.8|159
1738127400000|2025-01-29 05:10:00|3040.9|3037.9|3042.3|3037.3|3042.9|3039.1|3040.4|3036.8|128
1738127700000|2025-01-29 05:15:00|3041.2|3038.2|3041.7|3038.7|3044.2|3040|3040.5|3036.7|127
1738128000000|2025-01-29 05:20:00|3041.6|3038.6|3042.3|3039.3|3044.4|3039.9|3041|3037.7|123
1738128300000|2025-01-29 05:25:00|3042.5|3039.5|3043|3040|3044.9|3040.1|3041.7|3037.7|105
1738128600000|2025-01-29 05:30:00|3042.5|3039.5|3042.7|3039.7|3044.6|3040|3041.4|3037.7|96
1738128900000|2025-01-29 05:35:00|3042.6|3039.6|3042.5|3039.5|3044.5|3040|3041.6|3038.4|99
1738129200000|2025-01-29 05:40:00|3042.9|3039.9|3037.3|3034.3|3043.5|3040.1|3037.1|3033.4|167
1738129500000|2025-01-29 05:45:00|3037.2|3034.2|3037.8|3034.8|3039.7|3035.7|3036.7|3033.3|194
1738129800000|2025-01-29 05:50:00|3037.7|3034.7|3037.1|3034.1|3039.6|3034.9|3036|3031.9|136
1738130100000|2025-01-29 05:55:00|3037|3034|3038|3035|3040|3036.3|3036.4|3033|233
1738130400000|2025-01-29 06:00:00|3038.1|3035.1|3040.2|3037.2|3042.8|3038.7|3038.1|3033.9|358
1738130700000|2025-01-29 06:05:00|3040.1|3037.1|3040.4|3037.4|3041.8|3037.6|3038.6|3035|230
1738131000000|2025-01-29 06:10:00|3040.6|3037.6|3039.9|3036.9|3042|3038.2|3037.7|3033.9|178
1738131300000|2025-01-29 06:15:00|3039.8|3036.8|3042.8|3039.8|3044|3041|3039.8|3036.8|180
1738131600000|2025-01-29 06:20:00|3042.9|3039.9|3041.5|3038.5|3043|3040|3040.6|3037.6|119
1738131900000|2025-01-29 06:25:00|3041.4|3038.4|3040.7|3037.7|3041.9|3038.9|3039|3036|155
1738132200000|2025-01-29 06:30:00|3040.8|3037.8|3040.7|3037.7|3042.7|3038.8|3039.7|3036.3|139
1738132500000|2025-01-29 06:35:00|3040.6|3037.6|3042.7|3039.7|3043.1|3039.7|3040.5|3036.7|129
1738132800000|2025-01-29 06:40:00|3042.6|3039.6|3043.3|3040.3|3045.3|3041.4|3041.8|3037.9|166
1738133100000|2025-01-29 06:45:00|3043.4|3040.4|3041.1|3038.1|3044.4|3040.4|3040.3|3036.3|135
1738133400000|2025-01-29 06:50:00|3041.2|3038.2|3037.7|3034.7|3041.5|3038.2|3037.4|3033.6|166
1738133700000|2025-01-29 06:55:00|3037.9|3034.9|3038.5|3035.5|3040.2|3036.7|3037.5|3034|178
1738134000000|2025-01-29 07:00:00|3038.4|3035.4|3037.3|3034.3|3040.7|3036.4|3035.9|3032.8|185
1738134300000|2025-01-29 07:05:00|3036.8|3033.8|3035.4|3032.4|3038.4|3034.3|3033.8|3030.8|134
1738134600000|2025-01-29 07:10:00|3035.3|3032.3|3035.4|3032.4|3038.3|3034.1|3035.1|3031.3|175
1738134900000|2025-01-29 07:15:00|3035.2|3032.2|3034.3|3031.3|3036.8|3033|3033.8|3030|176
1738135200000|2025-01-29 07:20:00|3034.4|3031.4|3032.3|3029.3|3035.9|3032.1|3031.8|3027.9|161
1738135500000|2025-01-29 07:25:00|3032.2|3029.2|3033|3030|3033.5|3030.2|3031.2|3027.1|175
1738135800000|2025-01-29 07:30:00|3034|3029|3031.7|3028.7|3034|3030|3031.6|3027.7|141
1738136100000|2025-01-29 07:35:00|3031.9|3028.9|3032.1|3029.1|3033|3029.5|3031.4|3027.8|95
1738136400000|2025-01-29 07:40:00|3032.2|3029.2|3030.8|3027.8|3032.4|3029.2|3029.8|3026.5|156
1738136700000|2025-01-29 07:45:00|3030.9|3027.9|3032.7|3029.7|3034|3030|3030.8|3027.1|141
1738137000000|2025-01-29 07:50:00|3032.8|3029.8|3037.9|3034.9|3038.7|3035.7|3032.8|3029.8|209
1738137300000|2025-01-29 07:55:00|3037.8|3034.8|3038.3|3035.3|3038.3|3035.3|3037|3034|223
1738137600000|2025-01-29 08:00:00|3038.4|3035.4|3039|3036|3040.6|3037.6|3038.4|3035.4|195
1738137900000|2025-01-29 08:05:00|3038.7|3035.7|3041.7|3038.7|3043.7|3040.7|3038.1|3035.1|182
1738138200000|2025-01-29 08:10:00|3041.6|3038.6|3040.7|3037.7|3043.8|3040.8|3040.5|3037.5|161
1738138500000|2025-01-29 08:15:00|3040.8|3037.8|3048.3|3045.3|3048.6|3045.6|3040.6|3037.6|243
1738138800000|2025-01-29 08:20:00|3048.2|3045.2|3047.9|3044.9|3048.8|3045.8|3045.9|3042.9|223
1738139100000|2025-01-29 08:25:00|3047.8|3044.8|3048.2|3045.2|3048.4|3045.4|3045.8|3042.8|197
1738139400000|2025-01-29 08:30:00|3048.1|3045.1|3049.1|3046.1|3050|3047|3047.5|3044.5|192
1738139700000|2025-01-29 08:35:00|3048.8|3045.8|3052.4|3049.4|3056|3053|3048.6|3045.6|323
1738140000000|2025-01-29 08:40:00|3052.2|3049.2|3050|3047|3052.4|3049.4|3049.5|3046.5|232
1738140300000|2025-01-29 08:45:00|3050.1|3047.1|3049.3|3046.3|3052.6|3049.6|3048.8|3045.8|234
1738140600000|2025-01-29 08:50:00|3049.1|3046.1|3051.8|3048.8|3052.1|3049.1|3048.9|3045.9|176
1738140900000|2025-01-29 08:55:00|3051.9|3048.9|3050.1|3047.1|3052.5|3049.5|3049.8|3046.8|244
1738141200000|2025-01-29 09:00:00|3049.8|3046.8|3045.4|3042.4|3049.8|3046.8|3045.4|3042.4|248
1738141500000|2025-01-29 09:05:00|3045.5|3042.5|3045|3042|3046.7|3043.7|3043.4|3040.4|265
1738141800000|2025-01-29 09:10:00|3044.9|3041.9|3045.5|3042.5|3046.5|3043.5|3044.1|3041.1|244
1738142100000|2025-01-29 09:15:00|3045.4|3042.4|3046.5|3043.5|3046.9|3043.9|3045|3042|217
1738142400000|2025-01-29 09:20:00|3046.3|3043.3|3045|3042|3046.8|3043.8|3045|3042|200
1738142700000|2025-01-29 09:25:00|3044.9|3041.9|3045.2|3042.2|3046.3|3043.3|3044.4|3041.4|154
1738143000000|2025-01-29 09:30:00|3045.3|3042.3|3044.1|3041.1|3046|3043|3043|3040|261
1738143300000|2025-01-29 09:35:00|3044.2|3041.2|3044.6|3041.6|3045|3042|3043.8|3040.8|161
1738143600000|2025-01-29 09:40:00|3044.5|3041.5|3047.1|3044.1|3047.6|3044.6|3044|3041|247
1738143900000|2025-01-29 09:45:00|3046.9|3043.9|3046.9|3043.9|3048.1|3045.1|3045|3042|223
1738144200000|2025-01-29 09:50:00|3046.8|3043.8|3049.2|3046.2|3050.7|3047.7|3045.5|3042.5|215
1738144500000|2025-01-29 09:55:00|3049.6|3046.6|3043.9|3040.9|3050.2|3047.2|3042.7|3039.7|208
1738144800000|2025-01-29 10:00:00|3043.8|3040.8|3045.4|3042.4|3045.7|3042.7|3043.5|3040.5|214
1738145100000|2025-01-29 10:05:00|3045.7|3042.7|3046.4|3043.4|3048.1|3045.1|3045.2|3042.2|256
1738145400000|2025-01-29 10:10:00|3046.3|3043.3|3045.3|3042.3|3047.7|3044.7|3044.6|3041.6|275
1738145700000|2025-01-29 10:15:00|3045.4|3042.4|3044.2|3041.2|3046.3|3043.3|3043.7|3040.7|293
1738146000000|2025-01-29 10:20:00|3043.9|3040.9|3044.2|3041.2|3046.1|3043.1|3043.7|3040.7|325
1738146300000|2025-01-29 10:25:00|3043.9|3040.9|3043.2|3040.2|3045.1|3042.1|3043|3040|271
1738146600000|2025-01-29 10:30:00|3043.4|3040.4|3046.9|3043.9|3048.2|3045.2|3043.2|3040.2|406
1738146900000|2025-01-29 10:35:00|3046.8|3043.8|3045.7|3042.7|3047|3044|3045.2|3042.2|285
1738147200000|2025-01-29 10:40:00|3045.6|3042.6|3045.8|3042.8|3046.7|3043.7|3045|3042|271
1738147500000|2025-01-29 10:45:00|3045.7|3042.7|3045.2|3042.2|3045.7|3042.7|3043.6|3040.6|279
1738147800000|2025-01-29 10:50:00|3044.9|3041.9|3044.4|3041.4|3045.4|3042.4|3043.2|3040.2|279
1738148100000|2025-01-29 10:55:00|3044.5|3041.5|3046.9|3043.9|3048|3045|3044.4|3041.4|360
1738148400000|2025-01-29 11:00:00|3046.8|3043.8|3047.5|3044.5|3047.5|3044.5|3045.7|3042.7|354
1738148700000|2025-01-29 11:05:00|3047.4|3044.4|3049.6|3046.6|3049.8|3046.8|3047.3|3044.3|338
1738149000000|2025-01-29 11:10:00|3049.7|3046.7|3051.7|3048.7|3051.8|3048.8|3048.9|3045.9|262
1738149300000|2025-01-29 11:15:00|3051.8|3048.8|3051.3|3048.3|3053.4|3050.4|3050.3|3047.3|193
1738149600000|2025-01-29 11:20:00|3051.4|3048.4|3052.3|3049.3|3056|3053|3051.2|3048.2|333
1738149900000|2025-01-29 11:25:00|3052.4|3049.4|3052.5|3049.5|3054.2|3051.2|3051.8|3048.8|239
1738150200000|2025-01-29 11:30:00|3052.4|3049.4|3054.1|3051.1|3054.4|3051.4|3051.1|3048.1|310
1738150500000|2025-01-29 11:35:00|3053.6|3050.6|3051.7|3048.7|3054.1|3051.1|3051.3|3048.3|355
1738150800000|2025-01-29 11:40:00|3051.8|3048.8|3052.5|3049.5|3053.5|3050.5|3051.7|3048.7|336
1738151100000|2025-01-29 11:45:00|3052.6|3049.6|3053|3050|3055.1|3052.1|3052.5|3049.5|256
1738151400000|2025-01-29 11:50:00|3052.5|3049.5|3052.4|3049.4|3054.2|3051.2|3051.5|3048.5|294
1738151700000|2025-01-29 11:55:00|3052.6|3049.6|3052.7|3049.7|3054.4|3051.4|3052.4|3049.4|204
1738152000000|2025-01-29 12:00:00|3052.6|3049.6|3049.3|3046.3|3052.6|3049.6|3048.4|3045.4|279
1738152300000|2025-01-29 12:05:00|3049.4|3046.4|3047.3|3044.3|3051|3048|3046.9|3043.9|351
1738152600000|2025-01-29 12:10:00|3047.2|3044.2|3048.3|3045.3|3048.7|3045.7|3047.2|3044.2|340
1738152900000|2025-01-29 12:15:00|3048|3045|3046.3|3043.3|3048.8|3045.8|3045.4|3042.4|397
1738153200000|2025-01-29 12:20:00|3046.6|3043.6|3047.7|3044.7|3048|3045|3043.8|3040.8|228
1738153500000|2025-01-29 12:25:00|3047.5|3044.5|3047.5|3044.5|3048.6|3045.6|3047.3|3044.3|222
1738153800000|2025-01-29 12:30:00|3047.6|3044.6|3049.4|3046.4|3050.3|3047.3|3045.8|3042.8|318
1738154100000|2025-01-29 12:35:00|3049.3|3046.3|3050|3047|3050.2|3047.2|3048.1|3045.1|242
1738154400000|2025-01-29 12:40:00|3049.9|3046.9|3049.1|3046.1|3050|3047|3047.6|3044.6|202
1738154700000|2025-01-29 12:45:00|3049.3|3046.3|3051.4|3048.4|3052.5|3049.5|3049.1|3046.1|287
1738155000000|2025-01-29 12:50:00|3051.3|3048.3|3053.4|3050.4|3054.7|3051.7|3049.8|3046.8|319
1738155300000|2025-01-29 12:55:00|3053.5|3050.5|3055.5|3052.5|3055.5|3052.5|3052.2|3049.2|250
1738155600000|2025-01-29 13:00:00|3055.4|3052.4|3070.7|3067.7|3071.8|3068.8|3055.4|3052.4|697
1738155900000|2025-01-29 13:05:00|3070.5|3067.5|3066.4|3063.4|3071.6|3068.6|3064.4|3061.4|568
1738156200000|2025-01-29 13:10:00|3066.6|3063.6|3068.4|3065.4|3069.6|3066.6|3064.1|3061.1|619
1738156500000|2025-01-29 13:15:00|3068.1|3065.1|3056.2|3053.2|3068.2|3065.2|3053.8|3050.8|698
1738156800000|2025-01-29 13:20:00|3056.1|3053.1|3051.4|3048.4|3059.3|3056.3|3050|3047|627
1738157100000|2025-01-29 13:25:00|3050.4|3047.4|3053.3|3050.3|3057.5|3054.5|3048.7|3045.7|547
1738157400000|2025-01-29 13:30:00|3053.4|3050.4|3055.3|3052.3|3055.7|3052.7|3052.5|3049.5|494
1738157700000|2025-01-29 13:35:00|3054.9|3051.9|3053.1|3050.1|3057.9|3054.9|3051.6|3048.6|463
1738158000000|2025-01-29 13:40:00|3053|3050|3053.8|3050.8|3056.3|3053.3|3052.8|3049.8|379
1738158300000|2025-01-29 13:45:00|3053.7|3050.7|3049.3|3046.3|3053.7|3050.7|3043.3|3040.3|491
1738158600000|2025-01-29 13:50:00|3049.2|3046.2|3053.9|3050.9|3054.4|3051.4|3044.1|3041.1|552
1738158900000|2025-01-29 13:55:00|3054|3051|3060.2|3057.2|3061.1|3058.1|3053.9|3050.9|463
1738159200000|2025-01-29 14:00:00|3059.9|3056.9|3062.9|3059.9|3065.5|3062.5|3059.9|3056.9|350
1738159500000|2025-01-29 14:05:00|3062.6|3059.6|3066.8|3063.8|3067.2|3064.2|3059.9|3056.9|390
1738159800000|2025-01-29 14:10:00|3066.7|3063.7|3069|3066|3071.7|3068.7|3066.1|3063.1|395
1738160100000|2025-01-29 14:15:00|3068.9|3065.9|3073.7|3070.7|3077.1|3074.1|3068.9|3065.9|440
1738160400000|2025-01-29 14:20:00|3073.8|3070.8|3078.7|3075.7|3081.5|3077.8|3073.2|3070.2|581
1738160700000|2025-01-29 14:25:00|3078.8|3075.8|3083.9|3080.9|3084.6|3081.6|3078.8|3075.8|612
1738161000000|2025-01-29 14:30:00|3084.2|3081.2|3085.4|3082.4|3087.6|3084.7|3081.6|3078.6|967
1738161300000|2025-01-29 14:35:00|3085.3|3082.3|3091.1|3088.1|3092.4|3089.4|3085.1|3082.1|864
1738161600000|2025-01-29 14:40:00|3091|3088|3086.1|3083.1|3092|3089|3083.7|3080.7|967
1738161900000|2025-01-29 14:45:00|3086.3|3083.3|3090.8|3087.8|3097.5|3094.5|3085.8|3082.8|1163
1738162200000|2025-01-29 14:50:00|3090.7|3087.7|3093.7|3090.7|3096.3|3093.3|3086.9|3083.9|1089
1738162500000|2025-01-29 14:55:00|3093.6|3090.6|3097.1|3094.1|3100|3096.8|3092.8|3089.8|907
1738162800000|2025-01-29 15:00:00|3097.2|3094.2|3098.1|3095.1|3100.8|3097.8|3091.3|3088.3|1069
1738163100000|2025-01-29 15:05:00|3098|3095|3092.8|3089.8|3098.8|3095.8|3090.7|3086.5|890
1738163400000|2025-01-29 15:10:00|3092.9|3089.9|3094.7|3091.7|3098|3093.8|3088.7|3084.1|903
1738163700000|2025-01-29 15:15:00|3095.2|3092.2|3088.1|3085.1|3096.3|3092.2|3084|3079.1|924
1738164000000|2025-01-29 15:20:00|3087.3|3084.3|3084.4|3081.4|3091|3086.9|3082|3078.4|847
1738164300000|2025-01-29 15:25:00|3081.9|3078.9|3078.4|3073.4|3087.7|3084.7|3073.3|3070|1056
1738164600000|2025-01-29 15:30:00|3077.1|3074.1|3080.1|3077.1|3084.4|3081.4|3074.3|3071.3|993
1738164900000|2025-01-29 15:35:00|3079.8|3076.8|3077.9|3074.9|3081.8|3078.8|3074.6|3071.6|755
1738165200000|2025-01-29 15:40:00|3077.7|3074.7|3083.6|3080.6|3084|3081|3074.3|3071.3|698
1738165500000|2025-01-29 15:45:00|3083.9|3080.9|3087.6|3084.6|3088.1|3085.1|3082.6|3079.6|806
1738165800000|2025-01-29 15:50:00|3087.8|3084.8|3087.6|3084.6|3090.3|3087.3|3084.9|3081.9|725
1738166100000|2025-01-29 15:55:00|3087.4|3084.4|3088.7|3085.7|3090.8|3087.8|3086|3083.2|633
1738166400000|2025-01-29 16:00:00|3088.8|3085.8|3090.3|3087.3|3092.4|3089.4|3088.3|3085.3|519
1738166700000|2025-01-29 16:05:00|3090.4|3087.4|3082.6|3079.6|3090.4|3087.4|3081.6|3078.6|657
1738167000000|2025-01-29 16:10:00|3082.3|3079.3|3089.5|3086.5|3090.3|3087.2|3081.5|3078.5|770
1738167300000|2025-01-29 16:15:00|3089.6|3086.6|3087.8|3084.8|3090.6|3087.6|3085.8|3082.8|742
1738167600000|2025-01-29 16:20:00|3087.6|3084.6|3086.4|3083.4|3089.7|3086.7|3084.5|3081.5|455
1738167900000|2025-01-29 16:25:00|3086.2|3083.2|3084.8|3081.8|3086.9|3083.9|3084.6|3081.6|542
1738168200000|2025-01-29 16:30:00|3084.9|3081.9|3086|3083|3086.6|3083.6|3083.8|3080.8|485
1738168500000|2025-01-29 16:35:00|3085.8|3082.8|3082.6|3079.6|3086.4|3083.4|3081.8|3078.8|475
1738168800000|2025-01-29 16:40:00|3082.7|3079.7|3084.9|3081.9|3086.4|3083.4|3082.1|3079.1|609
1738169100000|2025-01-29 16:45:00|3084.7|3081.7|3079.3|3076.3|3086.7|3083.7|3078.4|3075.4|598
1738169400000|2025-01-29 16:50:00|3079.4|3076.4|3077|3074|3081.8|3078.8|3076.1|3073.1|552
1738169700000|2025-01-29 16:55:00|3076.8|3073.8|3081.5|3078.5|3082.3|3079.3|3075.3|3072.3|614
1738170000000|2025-01-29 17:00:00|3081.8|3078.8|3078.4|3075.4|3083.9|3080.9|3077.5|3074.5|671
1738170300000|2025-01-29 17:05:00|3078.3|3075.3|3073.3|3070.3|3083.1|3080.1|3072.5|3069.5|530
1738170600000|2025-01-29 17:10:00|3073.6|3070.6|3072.6|3069.6|3074|3071|3070.1|3067.1|572
1738170900000|2025-01-29 17:15:00|3072.5|3069.5|3073.5|3070.5|3077.2|3074.2|3070.8|3067.8|541
1738171200000|2025-01-29 17:20:00|3073.2|3070.2|3071.6|3068.6|3076.3|3073.3|3070.9|3067.9|418
1738171500000|2025-01-29 17:25:00|3071.4|3068.4|3072.7|3069.7|3074.2|3071.2|3068.8|3065.8|493
1738171800000|2025-01-29 17:30:00|3072.6|3069.6|3072.9|3069.9|3074.1|3071.1|3068.7|3065.7|508
1738172100000|2025-01-29 17:35:00|3072.8|3069.8|3075.3|3072.3|3077.9|3074.9|3072.5|3069.5|387
1738172400000|2025-01-29 17:40:00|3075.1|3072.1|3075.8|3072.8|3076.1|3073.1|3072.7|3069.7|353
1738172700000|2025-01-29 17:45:00|3075.7|3072.7|3077.4|3074.4|3077.7|3074.7|3074.7|3071.7|359
1738173000000|2025-01-29 17:50:00|3077.3|3074.3|3077.5|3074.5|3078.8|3075.8|3076.5|3073.5|318
1738173300000|2025-01-29 17:55:00|3077.3|3074.3|3076.2|3073.2|3077.6|3074.6|3075.1|3072.1|259
1738173600000|2025-01-29 18:00:00|3076.3|3073.3|3064.8|3061.8|3076.6|3073.6|3060.8|3057.8|530
1738173900000|2025-01-29 18:05:00|3064.9|3061.9|3074.5|3071.5|3074.9|3071.9|3064.7|3061.7|722
1738174200000|2025-01-29 18:10:00|3074.7|3071.7|3075.2|3072.2|3078|3075|3072.8|3069.8|435
1738174500000|2025-01-29 18:15:00|3075.3|3072.3|3072.6|3069.6|3077.5|3074.5|3072.2|3069.2|413
1738174800000|2025-01-29 18:20:00|3072.2|3069.2|3074.2|3071.2|3076|3073|3071.5|3068.5|483
1738175100000|2025-01-29 18:25:00|3074.1|3071.1|3078.5|3075.5|3080.5|3077.5|3073.2|3070.2|461
1738175400000|2025-01-29 18:30:00|3078.4|3075.4|3072.7|3069.7|3078.8|3075.8|3071.7|3068.7|357
1738175700000|2025-01-29 18:35:00|3072.9|3069.9|3072.8|3069.8|3076.2|3073.2|3071.4|3068.4|286
1738176000000|2025-01-29 18:40:00|3073|3070|3072.2|3069.2|3073.2|3070.2|3071.4|3068.4|294
1738176300000|2025-01-29 18:45:00|3072.1|3069.1|3074.3|3071.3|3075.8|3072.8|3071.4|3068.4|264
1738176600000|2025-01-29 18:50:00|3074.2|3071.2|3073.4|3070.4|3074.2|3071.2|3069.8|3066.8|382
1738176900000|2025-01-29 18:55:00|3073|3070|3073.1|3070.1|3077.3|3072|3071.7|3067.8|449
1738177200000|2025-01-29 19:00:00|3074|3071|3064|3061|3078.2|3074.8|3063.9|3060.9|1365
1738177500000|2025-01-29 19:05:00|3063.8|3060.8|3064.6|3061.6|3072|3069|3060.5|3057.5|1206
1738177800000|2025-01-29 19:10:00|3064.4|3061.4|3070.4|3067.4|3070.6|3067.6|3060|3057|1009
1738178100000|2025-01-29 19:15:00|3070.6|3067.6|3068.8|3065.8|3071.8|3068.8|3065.3|3062.3|949
1738178400000|2025-01-29 19:20:00|3069.3|3066.3|3066.3|3063.3|3072.2|3069.2|3066.3|3063.3|850
1738178700000|2025-01-29 19:25:00|3067.1|3064.1|3066.7|3063.7|3068.5|3065.5|3064.1|3061.1|755
1738179000000|2025-01-29 19:30:00|3067|3064|3075.8|3072.8|3081.6|3078.6|3065|3062|1032
1738179300000|2025-01-29 19:35:00|3076|3073|3082.5|3079.5|3085.4|3082.4|3063.6|3060.6|1281
1738179600000|2025-01-29 19:40:00|3082.6|3079.6|3085|3082|3091.9|3088.9|3079.1|3076.1|1193
1738179900000|2025-01-29 19:45:00|3084.9|3081.9|3082.3|3079.3|3090.8|3087.5|3079.1|3076.1|954
1738180200000|2025-01-29 19:50:00|3082.5|3079.5|3088.7|3085.7|3093|3089.8|3079.1|3076.1|974
1738180500000|2025-01-29 19:55:00|3088.6|3085.6|3083.1|3080.1|3090.7|3087.6|3078|3075|851
1738180800000|2025-01-29 20:00:00|3082.9|3079.9|3080.5|3077.5|3090|3087|3076|3072.8|804
1738181100000|2025-01-29 20:05:00|3080.3|3077.3|3082.7|3079.7|3088.3|3085.3|3079|3076|709
1738181400000|2025-01-29 20:10:00|3082.3|3079.3|3079|3076|3089.2|3086.1|3071.5|3066.1|959
1738181700000|2025-01-29 20:15:00|3079.1|3076.1|3078.8|3075.8|3082.5|3079.5|3072.8|3069.8|784
1738182000000|2025-01-29 20:20:00|3078.9|3075.9|3085.5|3082.5|3086.9|3083.9|3078.9|3075.9|613
1738182300000|2025-01-29 20:25:00|3085.4|3082.4|3083.9|3080.9|3088.9|3085.9|3082.8|3079.8|502
1738182600000|2025-01-29 20:30:00|3083.8|3080.8|3082|3079|3086.2|3083.2|3081.2|3078.2|459
1738182900000|2025-01-29 20:35:00|3081.7|3078.7|3077.6|3074.6|3084.1|3081.1|3077.3|3074.3|494
1738183200000|2025-01-29 20:40:00|3077.7|3074.7|3076.3|3073.3|3079.7|3076|3075.4|3072.2|758
1738183500000|2025-01-29 20:45:00|3076.5|3073.5|3076.4|3073.4|3077.4|3074.4|3072.6|3069.4|692
1738183800000|2025-01-29 20:50:00|3076.5|3073.5|3077.8|3074.8|3079.8|3076.1|3074.2|3071.2|601
1738184100000|2025-01-29 20:55:00|3077.7|3074.7|3077.7|3074.7|3078.9|3075.9|3073.7|3070.7|535
1738184400000|2025-01-29 21:00:00|3077.6|3074.6|3076.5|3073.5|3079.5|3076.5|3075.6|3071.8|309
1738184700000|2025-01-29 21:05:00|3076.9|3073.9|3078.5|3075.5|3079.1|3075.8|3075.8|3072.1|215
1738185000000|2025-01-29 21:10:00|3078.6|3075.6|3080.4|3077.4|3082.9|3079|3077.9|3074|215
1738185300000|2025-01-29 21:15:00|3081.2|3078.2|3084.4|3081.4|3086|3082.7|3080.2|3076.7|189
1738185600000|2025-01-29 21:20:00|3084.3|3081.3|3083.7|3080.7|3086|3082|3082.2|3077.8|197
1738185900000|2025-01-29 21:25:00|3083.3|3080.3|3084.1|3081.1|3084.4|3081.4|3082.6|3079.6|99
1738186200000|2025-01-29 21:30:00|3084.2|3081.2|3084.5|3081.5|3086.2|3081.8|3083.4|3080.4|101
1738186500000|2025-01-29 21:35:00|3084.6|3081.6|3083.7|3080.7|3084.9|3081.9|3082.5|3079.1|83
1738186800000|2025-01-29 21:40:00|3084.5|3081.5|3084.8|3079.5|3086|3081.9|3081.7|3077.6|238
1738187100000|2025-01-29 21:45:00|3084.7|3079.3|3084.1|3081.1|3087.6|3081.5|3083.3|3077.9|188
1738187400000|2025-01-29 21:50:00|3085.6|3079.5|3087.4|3081.3|3088.3|3082.5|3083.4|3078.6|217
1738187700000|2025-01-29 21:55:00|3085.7|3081.2|3086.5|3080.4|3089.7|3083.4|3084.3|3078.3|151
1738191600000|2025-01-29 23:00:00|3092.6|3083.6|3087.5|3082.3|3096.1|3087.1|3087.5|3079.3|198
1738191900000|2025-01-29 23:05:00|3090.1|3080.5|3089.4|3080.4|3091.1|3083.2|3085.8|3079|157
1738192200000|2025-01-29 23:10:00|3089|3080|3089.1|3080.2|3090.6|3083.9|3085.5|3079.2|149
1738192500000|2025-01-29 23:15:00|3088.4|3079.4|3085.7|3082.7|3090.6|3084|3085.4|3079.4|114
1738192800000|2025-01-29 23:20:00|3085.4|3082.4|3088.7|3079.7|3090.4|3083.5|3085|3079.6|100
1738193100000|2025-01-29 23:25:00|3089.3|3080.3|3085.8|3082.8|3090|3083|3084.4|3078.7|124
1738193400000|2025-01-29 23:30:00|3087.3|3081.2|3087.1|3078.9|3089.3|3083.1|3084|3077.3|199
1738193700000|2025-01-29 23:35:00|3085.8|3082.8|3090.3|3081.3|3091.5|3084.3|3085.5|3078.8|157
1738194000000|2025-01-29 23:40:00|3090|3081|3085.7|3082.7|3092|3084.5|3085.2|3079|162
1738194300000|2025-01-29 23:45:00|3087|3081.6|3089.8|3084.3|3091.2|3085.2|3085.6|3079|147
1738194600000|2025-01-29 23:50:00|3088.5|3084.4|3089.4|3086.4|3090.9|3086.7|3087.8|3084.1|86
1738194900000|2025-01-29 23:55:00|3089.5|3086.5|3089.3|3086.3|3091.3|3087.5|3089|3085|94
1738195200000|2025-01-30 00:00:00|3089.1|3086.1|3087.1|3084.1|3090.1|3086.1|3086.7|3082.3|117
1738195500000|2025-01-30 00:05:00|3088|3083|3084.9|3081.9|3088.6|3084.7|3084.9|3081|112
1738195800000|2025-01-30 00:10:00|3085|3082|3084.1|3081.1|3086.1|3082.3|3082.3|3078.7|128
1738196100000|2025-01-30 00:15:00|3083.9|3080.9|3085.7|3082.7|3087.3|3083|3083.9|3080.1|84
1738196400000|2025-01-30 00:20:00|3087.3|3081.7|3086.7|3083.7|3088.6|3084.4|3085.7|3081.4|72
1738196700000|2025-01-30 00:25:00|3086.8|3083.8|3089.9|3086.9|3091.7|3086.9|3086.4|3082.6|84
1738197000000|2025-01-30 00:30:00|3089.8|3086.8|3089.3|3086.3|3090.8|3087.4|3089.2|3085.6|89
1738197300000|2025-01-30 00:35:00|3089.4|3086.4|3090.6|3087.6|3091.9|3087.8|3089.3|3086.2|75
1738197600000|2025-01-30 00:40:00|3090.5|3087.5|3089.3|3086.3|3091.5|3087.9|3089.1|3086|82
1738197900000|2025-01-30 00:45:00|3089.4|3086.4|3088.8|3085.8|3089.9|3086.9|3088.8|3085.8|99
1738198200000|2025-01-30 00:50:00|3088.9|3085.9|3088.4|3085.4|3090.6|3086.3|3087|3082.9|138
1738198500000|2025-01-30 00:55:00|3088.3|3085.3|3090.1|3087.1|3092|3087.6|3087.1|3083|116
1738198800000|2025-01-30 01:00:00|3090|3087|3085.8|3082.8|3090|3087|3085.6|3081.5|188
1738199100000|2025-01-30 01:05:00|3085.7|3082.7|3086.9|3083.9|3088.7|3085|3083.7|3079.7|186
1738199400000|2025-01-30 01:10:00|3087.1|3084.1|3088.7|3085.7|3089.6|3085.7|3086.9|3082.8|109
1738199700000|2025-01-30 01:15:00|3088.6|3085.6|3087.1|3084.1|3089.2|3086.2|3086.4|3082.1|126
1738200000000|2025-01-30 01:20:00|3086.7|3083.7|3085.3|3082.3|3087.1|3083.8|3084|3080.1|190
1738200300000|2025-01-30 01:25:00|3085.6|3082.6|3086.1|3083.1|3087.4|3083.8|3085|3080.8|146
1738200600000|2025-01-30 01:30:00|3087.3|3081.8|3085.6|3082.6|3087.3|3083.3|3083.9|3079.9|266
1738200900000|2025-01-30 01:35:00|3085.7|3082.7|3087|3084|3088|3084|3085.1|3080.9|101
1738201200000|2025-01-30 01:40:00|3087.1|3084.1|3084.5|3081.5|3088.8|3084.9|3084.3|3081.3|130
1738201500000|2025-01-30 01:45:00|3084.4|3081.4|3084.4|3081.4|3087.6|3083|3084.4|3080.2|95
1738201800000|2025-01-30 01:50:00|3084.5|3081.5|3087|3084|3088.5|3084.2|3084.5|3078.5|141
1738202100000|2025-01-30 01:55:00|3087.4|3084.4|3085.7|3082.7|3089.6|3084.6|3085.4|3080.5|149
1738202400000|2025-01-30 02:00:00|3085.9|3082.9|3088.1|3085.1|3091.5|3085.3|3085.1|3079.6|308
1738202700000|2025-01-30 02:05:00|3088.3|3085.3|3088.9|3085.9|3093.1|3086.4|3086.3|3082.1|254
1738203000000|2025-01-30 02:10:00|3091.8|3084.4|3091.2|3085.8|3093.5|3088|3088.6|3083.7|133
1738203300000|2025-01-30 02:15:00|3089.3|3086.3|3089.2|3086.2|3092.6|3088.4|3088.3|3083.3|235
1738203600000|2025-01-30 02:20:00|3090.7|3085.3|3088.3|3085.3|3093.1|3086.9|3086.6|3083.2|258
1738203900000|2025-01-30 02:25:00|3090.4|3084.4|3087.4|3084.4|3092.7|3086|3087|3081|191
1738204200000|2025-01-30 02:30:00|3087.7|3084.7|3088.1|3082.7|3090.8|3084.9|3085.9|3080|180
1738204500000|2025-01-30 02:35:00|3087.9|3082.4|3086.5|3083.5|3089.4|3084.1|3085.3|3079.6|174
1738204800000|2025-01-30 02:40:00|3086.6|3083.6|3086.3|3083.3|3091|3085.7|3085.9|3080.6|218
1738205100000|2025-01-30 02:45:00|3086.2|3083.2|3086.6|3083.6|3090|3084.6|3085.9|3080.3|248
1738205400000|2025-01-30 02:50:00|3088|3081.2|3086.1|3083.1|3090.8|3084.6|3085.8|3079.9|273
1738205700000|2025-01-30 02:55:00|3087.8|3082.1|3085.5|3082.5|3089.3|3084|3085|3079.4|216
1738206000000|2025-01-30 03:00:00|3086.6|3081.3|3085.1|3082.1|3088.7|3083.6|3083.8|3078.6|183
1738206300000|2025-01-30 03:05:00|3085.7|3082.7|3084.8|3081.8|3087.7|3083.2|3082.2|3076.6|207
1738206600000|2025-01-30 03:10:00|3085.7|3080.1|3088.1|3082.6|3088.2|3084.3|3083.4|3078.2|203
1738206900000|2025-01-30 03:15:00|3087.7|3084.7|3091.5|3082.7|3092.3|3086.8|3086.9|3081.9|199
1738207200000|2025-01-30 03:20:00|3090.3|3084.4|3088.1|3085.1|3093|3087.7|3087.6|3082.9|205
1738207500000|2025-01-30 03:25:00|3088.7|3085.7|3088.5|3085.5|3092.4|3086.6|3087.7|3081.9|136
1738207800000|2025-01-30 03:30:00|3089.7|3084|3090.6|3087.6|3092.8|3088.9|3087.6|3082.2|209
1738208100000|2025-01-30 03:35:00|3090.7|3087.7|3091.7|3085.4|3094.2|3088.2|3088.6|3084|201
1738208400000|2025-01-30 03:40:00|3090.5|3087.5|3090.1|3087.1|3094.2|3088.4|3088.9|3085|177
1738208700000|2025-01-30 03:45:00|3090|3087|3090.7|3087.7|3093.1|3088.2|3088|3083.6|147
1738209000000|2025-01-30 03:50:00|3090.8|3087.8|3091.3|3085.9|3093.3|3088.3|3089.5|3085.3|137
1738209300000|2025-01-30 03:55:00|3090.6|3087.6|3091.6|3086.3|3092.4|3088.1|3089.3|3084.4|90
1738209600000|2025-01-30 04:00:00|3091.5|3086.2|3091|3088|3093.5|3089.3|3090.1|3085.8|118
1738209900000|2025-01-30 04:05:00|3091.1|3088.1|3091.5|3088.5|3092.5|3088.7|3090.6|3087.5|81
1738210200000|2025-01-30 04:10:00|3091.6|3088.6|3091|3088|3092.6|3089|3090.1|3086.1|94
1738210500000|2025-01-30 04:15:00|3090.9|3087.9|3091|3086|3093.1|3088.3|3089.4|3085.6|139
1738210800000|2025-01-30 04:20:00|3089.7|3086.7|3089.7|3086.7|3093.2|3088|3089.1|3084.8|177
1738211100000|2025-01-30 04:25:00|3090.9|3085.6|3090.4|3087.4|3092.5|3087.7|3088.2|3084.3|160
1738211400000|2025-01-30 04:30:00|3089.7|3086.7|3088.2|3085.2|3090.5|3087.3|3088|3084.1|141
1738211700000|2025-01-30 04:35:00|3088.4|3085.4|3087.7|3084.7|3090.6|3087.6|3087.1|3084.1|159
1738212000000|2025-01-30 04:40:00|3087.9|3084.9|3087.9|3084.9|3088.7|3085.7|3087|3084|146
1738212300000|2025-01-30 04:45:00|3088|3085|3087.7|3082.7|3088.8|3085.3|3086.3|3082|140
1738212600000|2025-01-30 04:50:00|3086.7|3083.7|3087|3084|3088.6|3085.1|3086.2|3082.2|143
1738212900000|2025-01-30 04:55:00|3087.1|3084.1|3086.8|3083.8|3087.6|3084.4|3085.3|3081.6|180
1738213200000|2025-01-30 05:00:00|3086.7|3083.7|3086.8|3083.8|3087.4|3084.4|3086.1|3083.1|117
1738213500000|2025-01-30 05:05:00|3087.2|3084.2|3088.2|3085.2|3090.1|3085.5|3086.2|3082.8|110
1738213800000|2025-01-30 05:10:00|3088.1|3085.1|3085|3082|3088.5|3085.4|3083.6|3080.6|141
1738214100000|2025-01-30 05:15:00|3085.1|3082.1|3085|3082|3086.5|3083.2|3084.7|3081.3|110
1738214400000|2025-01-30 05:20:00|3085.2|3082.2|3085.4|3082.4|3086.6|3083.6|3084.8|3081.8|121
1738214700000|2025-01-30 05:25:00|3085.7|3082.7|3086.1|3083.1|3086.6|3083.6|3084.5|3081.5|87
1738215000000|2025-01-30 05:30:00|3087|3084|3085.5|3082.5|3087|3084|3084.8|3081.8|115
1738215300000|2025-01-30 05:35:00|3085.8|3082.8|3083.1|3080.1|3086.7|3082.8|3082.8|3079.8|126
1738215600000|2025-01-30 05:40:00|3083.2|3080.2|3086|3083|3087|3084|3083.2|3080.2|137
1738215900000|2025-01-30 05:45:00|3086.4|3083.4|3085|3082|3086.9|3083.9|3085|3082|111
1738216200000|2025-01-30 05:50:00|3084.9|3081.9|3085.1|3082.1|3085.7|3082.7|3083.9|3080.9|108
1738216500000|2025-01-30 05:55:00|3085|3082|3085|3082|3086.3|3083.3|3083.8|3080.8|92
1738216800000|2025-01-30 06:00:00|3085.2|3082.2|3082.6|3079.6|3085.8|3082.8|3082.5|3079.5|134
1738217100000|2025-01-30 06:05:00|3082.7|3079.7|3084.5|3081.5|3086.4|3083.4|3082.5|3079.5|130
1738217400000|2025-01-30 06:10:00|3084.2|3081.2|3083.7|3080.7|3085.9|3082.9|3083.2|3080.2|202
1738217700000|2025-01-30 06:15:00|3083.6|3080.6|3085.4|3082.4|3086.5|3082.6|3083.3|3080.3|158
1738218000000|2025-01-30 06:20:00|3085.3|3082.3|3086.6|3083.6|3088.1|3084.8|3085|3081.5|170
1738218300000|2025-01-30 06:25:00|3086.7|3083.7|3084|3081|3087.7|3083.9|3083.6|3080.6|136
1738218600000|2025-01-30 06:30:00|3083.9|3080.9|3084.9|3081.9|3085.6|3082.6|3083.6|3080.6|182
1738218900000|2025-01-30 06:35:00|3084.7|3081.7|3087.1|3084.1|3087.5|3084.5|3084.3|3081.3|150
1738219200000|2025-01-30 06:40:00|3087|3084|3087.4|3084.4|3089.6|3086.1|3086.6|3083|171
1738219500000|2025-01-30 06:45:00|3087.5|3084.5|3089|3086|3090|3086.6|3087.1|3084.1|141
1738219800000|2025-01-30 06:50:00|3088.9|3085.9|3090.6|3087.6|3091.4|3087.8|3088|3085|165
1738220100000|2025-01-30 06:55:00|3090.7|3087.7|3093.5|3090.5|3094.3|3091.1|3090.2|3086.7|279
1738220400000|2025-01-30 07:00:00|3093.6|3090.6|3094.1|3091.1|3096|3092.2|3091.8|3088.8|313
1738220700000|2025-01-30 07:05:00|3094|3091|3092.5|3089.5|3094.6|3091.1|3090.1|3087.1|267
1738221000000|2025-01-30 07:10:00|3092.3|3089.3|3097.3|3094.3|3101.1|3097.8|3092|3089|348
1738221300000|2025-01-30 07:15:00|3097.1|3094.1|3098.4|3095.4|3099.6|3096.6|3095.3|3092.3|247
1738221600000|2025-01-30 07:20:00|3098.6|3095.6|3097.4|3094.4|3099.5|3096.5|3097.1|3093.7|250
1738221900000|2025-01-30 07:25:00|3097.6|3094.6|3097.2|3094.2|3098.8|3095.8|3096.1|3093.1|217
1738222200000|2025-01-30 07:30:00|3097|3094|3095.8|3092.8|3097.1|3094.1|3095|3092|143
1738222500000|2025-01-30 07:35:00|3095.7|3092.7|3096.5|3093.5|3097.2|3094.2|3095.6|3092.6|195
1738222800000|2025-01-30 07:40:00|3096.6|3093.6|3099.7|3096.7|3100.3|3097.3|3096.6|3093.6|199
1738223100000|2025-01-30 07:45:00|3099.8|3096.8|3100.3|3097.3|3100.5|3097.5|3098.5|3095.5|211
1738223400000|2025-01-30 07:50:00|3100.1|3097.1|3100.2|3097.2|3104.7|3100.9|3099.4|3096.4|268
1738223700000|2025-01-30 07:55:00|3100.1|3097.1|3103.7|3100.7|3104.4|3101.1|3099.8|3096.8|314
1738224000000|2025-01-30 08:00:00|3103.8|3100.8|3104.7|3101.7|3106.2|3102.6|3101.8|3098.8|427
1738224300000|2025-01-30 08:05:00|3104.8|3101.8|3108.1|3102.7|3108.8|3104.3|3104.2|3100.8|287
1738224600000|2025-01-30 08:10:00|3108.3|3102.6|3103.7|3098.5|3109.3|3104.5|3101.2|3097.8|394
1738224900000|2025-01-30 08:15:00|3103.5|3099.6|3103.5|3100.5|3104.7|3100.7|3100.5|3096.8|371
1738225200000|2025-01-30 08:20:00|3103.3|3100.3|3105.5|3102.5|3106.7|3102.6|3103.3|3099.7|270
1738225500000|2025-01-30 08:25:00|3105.7|3102.7|3108.7|3102.3|3109.9|3104.2|3104.8|3100.6|387
1738225800000|2025-01-30 08:30:00|3108.8|3102.5|3105.8|3098.6|3110.1|3104|3103.3|3097.9|497
1738226100000|2025-01-30 08:35:00|3106.2|3098.9|3105.8|3099.4|3107.8|3100.7|3102.3|3097.3|497
1738226400000|2025-01-30 08:40:00|3104.4|3099.1|3102.3|3097.2|3105.7|3101|3100.4|3095.7|386
1738226700000|2025-01-30 08:45:00|3101.2|3098.2|3100.8|3095.5|3102.3|3098.2|3098.7|3093.3|329
1738227000000|2025-01-30 08:50:00|3101.1|3094.6|3101.8|3098.8|3103.4|3099.7|3098.4|3094.4|391
1738227300000|2025-01-30 08:55:00|3101.9|3098.9|3108.4|3105.4|3111.3|3107.8|3101.3|3098.3|523
1738227600000|2025-01-30 09:00:00|3109.5|3103.7|3106|3103|3112.9|3106.4|3105|3099.2|492
1738227900000|2025-01-30 09:05:00|3106.9|3101|3105.2|3102.2|3109.6|3104.8|3104.3|3099.2|430
1738228200000|2025-01-30 09:10:00|3105.1|3102.1|3106|3100.6|3108.5|3103.3|3101.7|3099.1|335
1738228500000|2025-01-30 09:15:00|3106.3|3100.9|3105.2|3099.5|3108.7|3102.4|3104.4|3097.9|342
1738228800000|2025-01-30 09:20:00|3105.4|3099.8|3100.7|3097.7|3106.4|3101.4|3100.7|3094.8|391
1738229100000|2025-01-30 09:25:00|3100.8|3097.8|3106.4|3103.4|3107.3|3103.7|3099.1|3095.5|480
1738229400000|2025-01-30 09:30:00|3108.5|3102.4|3106.7|3101|3109.1|3105.2|3103.6|3098.6|306
1738229700000|2025-01-30 09:35:00|3105.4|3102.4|3107.6|3102.1|3108.8|3103.7|3103.4|3099.8|289
1738230000000|2025-01-30 09:40:00|3106.5|3103.5|3107.5|3102.1|3109.2|3103.9|3104.3|3100.9|328
1738230300000|2025-01-30 09:45:00|3106.1|3100.9|3106.9|3101.3|3108|3103.2|3104|3098.6|298
1738230600000|2025-01-30 09:50:00|3107|3101.4|3104.7|3101.7|3108.3|3104|3104|3100.7|254
1738230900000|2025-01-30 09:55:00|3104.8|3101.8|3106|3103|3106.8|3103.8|3103.8|3098.9|245
1738231200000|2025-01-30 10:00:00|3106.4|3103.4|3103.8|3100.8|3107.1|3103.4|3103.1|3099.2|311
1738231500000|2025-01-30 10:05:00|3105.4|3099.7|3103.8|3100.8|3106.6|3102|3102.2|3098.4|293
1738231800000|2025-01-30 10:10:00|3103.9|3100.9|3103.7|3100.7|3105|3101.9|3102.4|3099.4|233
1738232100000|2025-01-30 10:15:00|3102.8|3099.8|3107.9|3104.9|3108.2|3105.2|3102|3099|327
1738232400000|2025-01-30 10:20:00|3107.7|3104.7|3108.7|3105.7|3110.7|3107.7|3106.5|3103.5|307
1738232700000|2025-01-30 10:25:00|3108.6|3105.6|3110.7|3107.7|3111|3108|3108.3|3105.3|242
1738233000000|2025-01-30 10:30:00|3110.9|3107.9|3111.8|3108.8|3112|3109|3110|3107|268
1738233300000|2025-01-30 10:35:00|3111.9|3108.9|3112.5|3109.5|3113.1|3110.1|3110.5|3107.5|305
1738233600000|2025-01-30 10:40:00|3112.6|3109.6|3110.2|3107.2|3113.6|3110|3109.8|3106.8|338
1738233900000|2025-01-30 10:45:00|3110.3|3107.3|3109.8|3106.8|3110.8|3107.8|3108.9|3105.9|248
1738234200000|2025-01-30 10:50:00|3109.9|3106.9|3106.9|3103.9|3110.1|3107.1|3105.2|3102.2|305
1738234500000|2025-01-30 10:55:00|3107|3104|3106.6|3103.6|3108.2|3105.2|3106.3|3103.3|321
1738234800000|2025-01-30 11:00:00|3106.4|3103.4|3107.1|3104.1|3107.6|3104.6|3104.9|3101.9|371
1738235100000|2025-01-30 11:05:00|3107|3104|3108.2|3105.2|3108.7|3105.7|3106.4|3103.4|197
1738235400000|2025-01-30 11:10:00|3108.1|3105.1|3109|3106|3109.3|3106.3|3107.1|3104.1|160
1738235700000|2025-01-30 11:15:00|3108.7|3105.7|3110|3107|3110.5|3107.5|3108.2|3105.2|219
1738236000000|2025-01-30 11:20:00|3109.7|3106.7|3111.2|3108.2|3111.5|3108.5|3108.9|3105.9|251
1738236300000|2025-01-30 11:25:00|3111.4|3108.4|3111.2|3108.2|3111.7|3108.7|3109.9|3106.9|270
1738236600000|2025-01-30 11:30:00|3111.3|3108.3|3112.9|3109.9|3113.6|3110.6|3111.3|3108.3|213
1738236900000|2025-01-30 11:35:00|3113|3110|3109.7|3106.7|3113.4|3110.4|3109.2|3106.2|263
1738237200000|2025-01-30 11:40:00|3109.6|3106.6|3107.8|3104.8|3109.6|3106.6|3106.7|3103.7|305
1738237500000|2025-01-30 11:45:00|3107.7|3104.7|3106.7|3103.7|3108.2|3105.2|3106.1|3103.1|350
1738237800000|2025-01-30 11:50:00|3106.5|3103.5|3107.6|3104.6|3108.2|3105.2|3104.1|3101.1|377
1738238100000|2025-01-30 11:55:00|3107.5|3104.5|3105.9|3102.9|3109.1|3106.1|3105.9|3102.9|304
1738238400000|2025-01-30 12:00:00|3106.1|3103.1|3100.8|3097.8|3106.1|3103.1|3098.7|3095.7|516
1738238700000|2025-01-30 12:05:00|3100.9|3097.9|3105.7|3102.7|3106.2|3103.2|3100.1|3097.1|375
1738239000000|2025-01-30 12:10:00|3105.8|3102.8|3106.7|3103.7|3106.9|3103.9|3102.8|3099.8|319
1738239300000|2025-01-30 12:15:00|3106.8|3103.8|3105.2|3102.2|3108.8|3105.8|3104|3101|385
1738239600000|2025-01-30 12:20:00|3105|3102|3107.3|3104.3|3107.9|3104.9|3104.2|3101.2|367
1738239900000|2025-01-30 12:25:00|3107.1|3104.1|3107.8|3104.8|3108.7|3105.7|3106.5|3103.5|285
1738240200000|2025-01-30 12:30:00|3107.9|3104.9|3108.2|3105.2|3108.9|3105.9|3105.2|3102.2|348
1738240500000|2025-01-30 12:35:00|3108.1|3105.1|3111.9|3108.9|3113|3110|3108.1|3105.1|319
1738240800000|2025-01-30 12:40:00|3111.7|3108.7|3110|3107|3112.1|3109.1|3109.3|3106.3|302
1738241100000|2025-01-30 12:45:00|3109.9|3106.9|3111.9|3108.9|3112.4|3109.4|3109.8|3106.8|213
1738241400000|2025-01-30 12:50:00|3112|3109|3112|3109|3115.2|3112.2|3111.1|3108.1|307
1738241700000|2025-01-30 12:55:00|3112.3|3109.3|3111.8|3108.8|3112.7|3109.7|3109.2|3106.2|328
1738242000000|2025-01-30 13:00:00|3111.9|3108.9|3118.6|3115.6|3119|3116|3111.9|3108.9|530
1738242300000|2025-01-30 13:05:00|3119.2|3116.2|3119.4|3116.4|3122.9|3119.9|3118.5|3115.5|485
1738242600000|2025-01-30 13:10:00|3119.5|3116.5|3123.6|3120.6|3128.2|3125.2|3119.3|3116.3|499
1738242900000|2025-01-30 13:15:00|3123.3|3120.3|3119.6|3116.6|3124.4|3120.8|3119.4|3116.4|529
1738243200000|2025-01-30 13:20:00|3119.7|3116.7|3118.3|3115.3|3120.9|3117.9|3113.7|3110.7|572
1738243500000|2025-01-30 13:25:00|3118.6|3115.6|3123.6|3117.4|3125|3119.1|3117.2|3114.2|305
1738243800000|2025-01-30 13:30:00|3117.7|3116|3122.9|3119.9|3131.6|3124.2|3117.7|3108.7|827
1738244100000|2025-01-30 13:35:00|3123.1|3120.1|3128.5|3125.5|3128.9|3125.9|3115.9|3112.9|591
1738244400000|2025-01-30 13:40:00|3128.4|3125.4|3126.1|3123.1|3131.2|3127.6|3125.5|3122|638
1738244700000|2025-01-30 13:45:00|3126.2|3123.2|3134|3131|3136.7|3133.7|3125.8|3122.8|618
1738245000000|2025-01-30 13:50:00|3134.2|3131.2|3136.7|3133.7|3139.2|3134.8|3131.6|3128.6|556
1738245300000|2025-01-30 13:55:00|3136.6|3133.6|3139.5|3136.5|3140.3|3137.3|3134.6|3131.6|524
1738245600000|2025-01-30 14:00:00|3139.3|3136.3|3137.7|3134.7|3143.4|3140.4|3136.8|3133.8|667
1738245900000|2025-01-30 14:05:00|3137.8|3134.8|3137|3134|3139.8|3136.6|3133.6|3130.6|607
1738246200000|2025-01-30 14:10:00|3137.2|3134.2|3136.7|3133.7|3138.2|3135.2|3133|3130|610
1738246500000|2025-01-30 14:15:00|3136.6|3133.6|3139.1|3136.1|3141.4|3138.5|3135.5|3132.6|599
1738246800000|2025-01-30 14:20:00|3138.9|3135.9|3145.9|3142.9|3146.9|3143.9|3137|3134|670
1738247100000|2025-01-30 14:25:00|3145.7|3142.7|3153.5|3144.5|3157.6|3149|3145|3142|616
1738247400000|2025-01-30 14:30:00|3152.8|3144.2|3144.5|3141.5|3152.8|3145.9|3140.7|3135.7|1313
1738247700000|2025-01-30 14:35:00|3144|3141|3145.9|3142.9|3148.2|3145.2|3134.1|3132.1|935
1738248000000|2025-01-30 14:40:00|3145.3|3142.3|3148.9|3145.9|3152.9|3149.9|3145.3|3142.3|769
1738248300000|2025-01-30 14:45:00|3149.4|3146.4|3149.8|3146.8|3151.9|3148.9|3142.9|3139.9|956
1738248600000|2025-01-30 14:50:00|3149.7|3146.7|3145.4|3142.4|3152.3|3149.3|3138.3|3135.3|1064
1738248900000|2025-01-30 14:55:00|3145.5|3142.5|3147.3|3144.3|3149.2|3146.2|3143.1|3140.1|845
1738249200000|2025-01-30 15:00:00|3147.4|3144.4|3153.2|3150.2|3153.2|3150.2|3147.2|3144.2|1045
1738249500000|2025-01-30 15:05:00|3153.5|3150.5|3148.9|3145.9|3155.2|3152.2|3147.8|3144.8|975
1738249800000|2025-01-30 15:10:00|3148.6|3145.6|3158.7|3155.7|3159.1|3156.1|3148.6|3145.6|794
1738250100000|2025-01-30 15:15:00|3158.9|3155.9|3156|3153|3159.2|3156.2|3153.5|3151.1|776
1738250400000|2025-01-30 15:20:00|3156.7|3153.7|3162.7|3159.7|3163.4|3160.9|3155.5|3152.5|801
1738250700000|2025-01-30 15:25:00|3162.8|3159.8|3159.5|3156.5|3164.1|3161.1|3158|3155|688
1738251000000|2025-01-30 15:30:00|3159.7|3156.7|3168|3165|3168.7|3165.7|3159.1|3156.1|832
1738251300000|2025-01-30 15:35:00|3167.6|3164.6|3172.2|3169.2|3173.5|3170.5|3166.5|3163.5|850
1738251600000|2025-01-30 15:40:00|3172.3|3169.3|3171.8|3168.8|3174.6|3171.6|3169.5|3166.5|646
1738251900000|2025-01-30 15:45:00|3172|3169|3173.5|3170.5|3174|3171|3170.2|3167.2|536
1738252200000|2025-01-30 15:50:00|3173.4|3170.4|3175.7|3172.7|3176.3|3173.3|3171.6|3168.6|553
1738252500000|2025-01-30 15:55:00|3176.4|3173.4|3161.5|3159.5|3176.4|3173.4|3158.7|3154.2|887
1738252800000|2025-01-30 16:00:00|3161.4|3159.4|3157.9|3154.9|3168|3164.9|3149.9|3144.2|916
1738253100000|2025-01-30 16:05:00|3158.1|3155.1|3156.7|3153.7|3165.1|3160.3|3154.5|3151.5|731
1738253400000|2025-01-30 16:10:00|3157.3|3154.3|3150.5|3147.5|3160.9|3157.9|3149.7|3146.7|777
1738253700000|2025-01-30 16:15:00|3150.4|3147.4|3158.1|3155.1|3160.3|3157.3|3150.3|3147.3|739
1738254000000|2025-01-30 16:20:00|3158.4|3155.4|3161.4|3158.4|3163.9|3161.9|3156.3|3153.3|613
1738254300000|2025-01-30 16:25:00|3161.3|3158.3|3159.5|3156.5|3162|3159|3156.3|3153.3|626
1738254600000|2025-01-30 16:30:00|3159.4|3156.4|3159.9|3156.9|3161.6|3158.6|3155.8|3152.8|816
1738254900000|2025-01-30 16:35:00|3159.8|3156.8|3162.2|3159.2|3166|3163.2|3158.3|3155.3|603
1738255200000|2025-01-30 16:40:00|3162.3|3159.3|3155.8|3152.8|3164.7|3161.7|3154.4|3151.4|614
1738255500000|2025-01-30 16:45:00|3155.9|3152.9|3157.1|3154.1|3160.1|3157.1|3154.2|3151.6|554
1738255800000|2025-01-30 16:50:00|3157.2|3154.2|3153.3|3150.3|3160.2|3157.2|3153|3150|558
1738256100000|2025-01-30 16:55:00|3153.6|3150.6|3139.3|3136.3|3155.5|3152.5|3138.4|3135.4|537
1738256400000|2025-01-30 17:00:00|3140|3137|3148.2|3145.2|3148.9|3145.9|3135|3132|709
1738256700000|2025-01-30 17:05:00|3148.4|3145.4|3148.1|3145.1|3152.6|3149.6|3146.4|3143.4|634
1738257000000|2025-01-30 17:10:00|3148|3145|3149.3|3146.3|3151.3|3148.3|3147.6|3144.6|402
1738257300000|2025-01-30 17:15:00|3149.4|3146.4|3148.1|3145.1|3149.4|3146.5|3143.9|3140.9|529
1738257600000|2025-01-30 17:20:00|3147.8|3144.8|3148.1|3145.1|3148.6|3145.6|3144.8|3141.8|419
1738257900000|2025-01-30 17:25:00|3148.4|3145.4|3150.4|3147.4|3152.4|3149.4|3148|3145|436
1738258200000|2025-01-30 17:30:00|3150.5|3147.5|3154.8|3151.8|3156.1|3153.1|3150|3147|378
1738258500000|2025-01-30 17:35:00|3154.4|3151.4|3157.3|3154.3|3158.8|3155.8|3153.7|3150.7|428
1738258800000|2025-01-30 17:40:00|3157.1|3154.1|3159.6|3156.6|3161.7|3158.7|3156.1|3153.1|358
1738259100000|2025-01-30 17:45:00|3160.2|3157.2|3161.5|3158.5|3162.8|3159.8|3159.4|3156.4|408
1738259400000|2025-01-30 17:50:00|3161.2|3158.2|3158.8|3155.8|3162.6|3159.6|3158.1|3155.1|383
1738259700000|2025-01-30 17:55:00|3159.1|3156.1|3159.2|3156.2|3161.8|3158.8|3157.3|3154.3|446
1738260000000|2025-01-30 18:00:00|3159.8|3156.8|3161.4|3158.4|3163.8|3160.8|3159.1|3156.1|536
1738260300000|2025-01-30 18:05:00|3161.2|3158.2|3161.7|3158.7|3164|3161|3160.4|3157.4|424
1738260600000|2025-01-30 18:10:00|3161.8|3158.8|3155.8|3152.8|3162.2|3159.2|3153.7|3150.7|438
1738260900000|2025-01-30 18:15:00|3155.7|3152.7|3153.3|3150.3|3158.8|3155.8|3153|3150|485
1738261200000|2025-01-30 18:20:00|3153.7|3150.7|3159.2|3156.2|3160.4|3157.4|3153.5|3150.5|549
1738261500000|2025-01-30 18:25:00|3159.3|3156.3|3155|3152|3160.5|3157.5|3154.7|3151.7|524
1738261800000|2025-01-30 18:30:00|3155.1|3152.1|3156.3|3153.3|3157.2|3154.2|3152.9|3149.9|456
1738262100000|2025-01-30 18:35:00|3156.8|3153.8|3156|3153|3159.3|3156.3|3155.3|3152.3|325
1738262400000|2025-01-30 18:40:00|3156.2|3153.2|3157.2|3154.2|3159.2|3156.2|3156|3153|258
1738262700000|2025-01-30 18:45:00|3157.1|3154.1|3158.2|3155.2|3159.3|3156.3|3157|3154|218
1738263000000|2025-01-30 18:50:00|3158.7|3155.7|3159.8|3156.8|3160.5|3157.5|3157.5|3154.5|305
1738263300000|2025-01-30 18:55:00|3159.7|3156.7|3159.3|3156.3|3159.8|3156.8|3157.1|3154.1|306
1738263600000|2025-01-30 19:00:00|3159|3156|3159.1|3156.1|3160.1|3157.1|3155.8|3152.8|333
1738263900000|2025-01-30 19:05:00|3159|3156|3160.5|3157.5|3161.1|3158.3|3158.2|3155.2|306
1738264200000|2025-01-30 19:10:00|3160.6|3157.6|3161.4|3158.4|3162.6|3159.6|3160.4|3157.5|282
1738264500000|2025-01-30 19:15:00|3161.3|3158.3|3158.7|3155.7|3162.3|3159.3|3158.1|3155.1|223
1738264800000|2025-01-30 19:20:00|3158.8|3155.8|3159.6|3156.6|3160.3|3157.3|3157|3154|242
1738265100000|2025-01-30 19:25:00|3159.7|3156.7|3157.4|3154.4|3160.6|3157.6|3156.6|3153.6|236
1738265400000|2025-01-30 19:30:00|3157.3|3154.3|3157|3154|3158|3155|3155.8|3152.8|249
1738265700000|2025-01-30 19:35:00|3157.4|3154.4|3157|3154|3159.2|3156.2|3156.5|3153.5|148
1738266000000|2025-01-30 19:40:00|3156.9|3153.9|3156.1|3153.1|3158.1|3155.1|3155.9|3152.9|143
1738266300000|2025-01-30 19:45:00|3156.2|3153.2|3155.3|3152.3|3157.4|3154.4|3155.1|3152.1|173
1738266600000|2025-01-30 19:50:00|3155.2|3152.2|3157|3154|3158.5|3155.5|3155.1|3152.1|197
1738266900000|2025-01-30 19:55:00|3157.1|3154.1|3159.3|3156.3|3160.3|3157.3|3156.9|3153.9|204
1738267200000|2025-01-30 20:00:00|3159.2|3156.2|3161.1|3158.1|3161.6|3158.6|3157.7|3154.7|264
1738267500000|2025-01-30 20:05:00|3161.3|3158.3|3160.4|3157.4|3161.6|3158.6|3160|3157|166
1738267800000|2025-01-30 20:10:00|3160.6|3157.6|3157.8|3154.8|3162.8|3159.8|3157.8|3154.8|220
1738268100000|2025-01-30 20:15:00|3157.9|3154.9|3157.8|3154.8|3158.7|3155.7|3155.9|3152.9|244
1738268400000|2025-01-30 20:20:00|3157.3|3154.3|3159.2|3156.2|3160.2|3157.2|3157.1|3154.1|223
1738268700000|2025-01-30 20:25:00|3159.3|3156.3|3157.1|3154.1|3159.4|3156.4|3155.8|3152.8|181
1738269000000|2025-01-30 20:30:00|3157|3154|3158.2|3155.2|3158.4|3155.9|3155.9|3152.9|269
1738269300000|2025-01-30 20:35:00|3158|3155|3149.2|3146.2|3160.6|3157.6|3148|3145.8|882
1738269600000|2025-01-30 20:40:00|3148|3145|3151.5|3148.5|3153.8|3150.8|3145.7|3142.7|878
1738269900000|2025-01-30 20:45:00|3151.4|3148.4|3157.5|3154.5|3159.2|3156.2|3149.3|3146.3|830
1738270200000|2025-01-30 20:50:00|3157.6|3154.6|3151.8|3148.8|3158.5|3155.5|3151.1|3148.1|678
1738270500000|2025-01-30 20:55:00|3151.9|3148.9|3156.8|3153.8|3157.4|3154.4|3151.4|3148.4|552
1738270800000|2025-01-30 21:00:00|3156.9|3153.9|3165.9|3162.9|3166.3|3163.3|3156.3|3153.3|355
1738271100000|2025-01-30 21:05:00|3166|3163|3158.7|3155.7|3166.2|3163.2|3156.2|3153.2|370
1738271400000|2025-01-30 21:10:00|3158.5|3155.5|3162.4|3159.4|3163.7|3160.7|3157.1|3154.1|396
1738271700000|2025-01-30 21:15:00|3162.5|3159.5|3158.5|3155.5|3165.2|3161|3158.2|3153.9|281
1738272000000|2025-01-30 21:20:00|3158.7|3155.7|3160.3|3153.5|3164|3158.6|3158.5|3152|208
1738272300000|2025-01-30 21:25:00|3160.6|3155|3164.9|3158.7|3165.3|3158.8|3159.8|3152|172
1738272600000|2025-01-30 21:30:00|3164.4|3158.3|3165.9|3162.9|3167.3|3163.7|3162.3|3155.6|283
1738272900000|2025-01-30 21:35:00|3166|3163|3165.8|3160.2|3168.1|3163.3|3164.9|3159.4|208
1738273200000|2025-01-30 21:40:00|3165.9|3159.8|3166.7|3163.7|3169.5|3164.5|3165|3159.4|167
1738273500000|2025-01-30 21:45:00|3166.9|3163.9|3173|3164|3173.7|3167.1|3166.1|3162.7|210
1738273800000|2025-01-30 21:50:00|3172.7|3163.9|3167.1|3161.3|3174.1|3165.5|3164.7|3159.9|277
1738274100000|2025-01-30 21:55:00|3165.4|3162.4|3168.1|3160|3170.8|3164.7|3163.7|3158.3|205
1738278000000|2025-01-30 23:00:00|3168.9|3161.1|3167|3158|3171.3|3162.3|3164.3|3155.3|92
1738278300000|2025-01-30 23:05:00|3168.2|3160.1|3168.4|3159.4|3172.5|3163.5|3165.3|3156.3|145
1738278600000|2025-01-30 23:10:00|3168.2|3159.2|3165.1|3157.8|3169.2|3161.6|3161.2|3152.2|227
1738278900000|2025-01-30 23:15:00|3166.3|3159.3|3165.2|3156.2|3169|3161|3163.5|3155.7|154
1738279200000|2025-01-30 23:20:00|3166.4|3158.2|3168.2|3159.2|3170.6|3161.6|3163.2|3155.7|202
1738279500000|2025-01-30 23:25:00|3169.3|3160.3|3166.4|3157.4|3171.3|3162.3|3164.6|3155.6|223
1738279800000|2025-01-30 23:30:00|3167.1|3158.1|3163.3|3157.8|3167.9|3159|3161.3|3154.1|282
1738280100000|2025-01-30 23:35:00|3167.5|3158.5|3162.6|3159.6|3168.9|3160.8|3161.1|3157.1|165
1738280400000|2025-01-30 23:40:00|3164.7|3158.4|3164.4|3159.1|3169.9|3162.4|3162.5|3157.9|215
1738280700000|2025-01-30 23:45:00|3165.7|3158.2|3168.7|3162.2|3170.7|3163|3163.6|3158.2|205
1738281000000|2025-01-30 23:50:00|3169.2|3160.2|3167.5|3159.1|3171.7|3163.4|3166.7|3158.4|239
1738281300000|2025-01-30 23:55:00|3167.8|3159.6|3170.2|3161.2|3175.3|3166.3|3167.5|3159|269
1738281600000|2025-01-31 00:00:00|3170.1|3161.1|3169.3|3163.9|3174.6|3165.8|3166.9|3159.6|288
1738281900000|2025-01-31 00:05:00|3169.1|3164.7|3167.8|3158.8|3175.8|3166.9|3164.8|3158.5|302
1738282200000|2025-01-31 00:10:00|3167|3159.1|3162.3|3155.1|3168.9|3162.1|3162.3|3153.7|241
1738282500000|2025-01-31 00:15:00|3162|3154.2|3162.4|3156.6|3164.3|3157.4|3161|3152.3|238
1738282800000|2025-01-31 00:20:00|3162.6|3156.7|3160.8|3155.2|3163.5|3157.8|3159.3|3153.5|186
1738283100000|2025-01-31 00:25:00|3161.2|3154.5|3161.5|3154.2|3161.6|3155.2|3159.4|3152.1|206
1738283400000|2025-01-31 00:30:00|3161.4|3154.5|3158.7|3152.7|3164.4|3158.5|3158.7|3152.1|235
1738283700000|2025-01-31 00:35:00|3159|3152.8|3158.6|3152.6|3160.4|3154.9|3157.2|3150.9|250
1738284000000|2025-01-31 00:40:00|3159.6|3152.1|3158.2|3151.7|3159.9|3155.2|3156.5|3150.7|149
1738284300000|2025-01-31 00:45:00|3156.8|3153.8|3156.6|3150.4|3160.3|3154.8|3155.5|3147.9|222
1738284600000|2025-01-31 00:50:00|3156.7|3149.7|3155|3146|3157.6|3151.9|3153.2|3145|236
1738284900000|2025-01-31 00:55:00|3154.8|3145.9|3155|3148.8|3156.1|3150.9|3152|3145|268
1738285200000|2025-01-31 01:00:00|3155.4|3148.5|3153.6|3150.6|3156.2|3150.9|3152|3147.7|185
1738285500000|2025-01-31 01:05:00|3153.7|3150.7|3151.8|3146.3|3155.6|3151.8|3149.6|3145.9|245
1738285800000|2025-01-31 01:10:00|3149.7|3146.7|3152|3147|3153.8|3149|3149.5|3145.8|185
1738286100000|2025-01-31 01:15:00|3152.5|3146.6|3151|3148|3154.3|3149.4|3150.8|3145.7|188
1738286400000|2025-01-31 01:20:00|3152.3|3147|3152.6|3146.9|3155.1|3150|3150.2|3145.8|223
1738286700000|2025-01-31 01:25:00|3150.6|3147.6|3147.3|3141.6|3154.8|3149.4|3144.6|3141|358
1738287000000|2025-01-31 01:30:00|3147.4|3141.8|3147.3|3142|3148.6|3143.6|3143.3|3140.2|292
1738287300000|2025-01-31 01:35:00|3146.1|3143.1|3147.2|3141.3|3148.2|3143.3|3142.5|3139|262
1738287600000|2025-01-31 01:40:00|3147.7|3141.4|3147.8|3141.5|3147.9|3142.2|3143.5|3138|231
1738287900000|2025-01-31 01:45:00|3146.8|3142|3147.8|3140.9|3149.1|3142.4|3143.8|3139.7|254
1738288200000|2025-01-31 01:50:00|3145.1|3142.1|3140.1|3137.1|3148.7|3142.2|3140.1|3137.1|228
1738288500000|2025-01-31 01:55:00|3145.8|3138.2|3146.8|3140.4|3149.1|3141.1|3139.6|3136.6|200
1738288800000|2025-01-31 02:00:00|3148.6|3140.7|3150.9|3141.9|3152.6|3145.6|3143.7|3139.3|285
1738289100000|2025-01-31 02:05:00|3149|3143.4|3145.3|3138.6|3153.6|3147.1|3145.3|3138.6|298
1738289400000|2025-01-31 02:10:00|3145.7|3139|3151.4|3142.4|3152|3143.2|3145.3|3138.6|259
1738289700000|2025-01-31 02:15:00|3151.6|3142.6|3151.5|3142.5|3154.8|3146|3146.5|3140.7|219
1738290000000|2025-01-31 02:20:00|3151.8|3145.2|3149.9|3141.6|3155.5|3146.7|3147.7|3138.7|297
1738290300000|2025-01-31 02:25:00|3151|3142|3144.1|3141.1|3152.2|3143.2|3141.6|3132.6|308
1738290600000|2025-01-31 02:30:00|3148.3|3139.3|3124.2|3115.2|3148.3|3141.3|3123.3|3114.3|305
1738290900000|2025-01-31 02:35:00|3124.3|3115.3|3119.3|3111.5|3131.3|3122.3|3115.6|3109.6|404
1738291200000|2025-01-31 02:40:00|3121.1|3112.1|3124.7|3121.7|3127.6|3124.1|3115.7|3111.9|401
1738291500000|2025-01-31 02:45:00|3125.8|3122.8|3123.3|3120.3|3129.5|3125.9|3119.2|3116|355
1738291800000|2025-01-31 02:50:00|3121.8|3118.8|3125.3|3119.8|3127.8|3124.8|3121.6|3116.2|417
1738292100000|2025-01-31 02:55:00|3126.4|3123.4|3122.8|3116.7|3127|3124|3122.3|3115.2|283
1738292400000|2025-01-31 03:00:00|3123.2|3118.1|3124.5|3121.5|3128.1|3123.8|3120.7|3114.5|326
1738292700000|2025-01-31 03:05:00|3124.2|3121.2|3132.9|3129.9|3141.4|3132.4|3122|3115.9|337
1738293000000|2025-01-31 03:10:00|3132.4|3123.7|3139.3|3130.3|3139.7|3131.6|3128.7|3120.6|250
1738293300000|2025-01-31 03:15:00|3134.9|3125.9|3137.5|3128.5|3139.7|3132|3134.3|3125.3|182
1738293600000|2025-01-31 03:20:00|3135.6|3126.6|3147|3138|3147.9|3138.9|3134.9|3125.9|266
1738293900000|2025-01-31 03:25:00|3147.8|3138.8|3146.5|3143.5|3152.7|3143.7|3140.5|3132.4|210
1738294200000|2025-01-31 03:30:00|3146.7|3143.7|3153.7|3150.7|3161.2|3152.2|3145.3|3140.8|316
1738294500000|2025-01-31 03:35:00|3158.3|3149.3|3162.8|3153.8|3163.5|3154.5|3153.2|3144.2|258
1738294800000|2025-01-31 03:40:00|3157.7|3150.7|3158.8|3153.2|3164.4|3156.2|3155.5|3146.9|319
1738295100000|2025-01-31 03:45:00|3158.1|3155.1|3158.5|3155.5|3163|3158.7|3157.7|3151|256
1738295400000|2025-01-31 03:50:00|3158.2|3155.2|3156.4|3151|3159.2|3155.2|3154.7|3149.6|276
1738295700000|2025-01-31 03:55:00|3156.8|3152.4|3153.2|3150.2|3158.6|3154.5|3152.9|3148.3|230
1738296000000|2025-01-31 04:00:00|3154.7|3149.4|3147|3144|3154.7|3150.1|3146.7|3142.4|314
1738296300000|2025-01-31 04:05:00|3147.1|3144.1|3145.4|3142.4|3149.9|3146|3144.9|3140.3|258
1738296600000|2025-01-31 04:10:00|3146.1|3143.1|3145.9|3142.9|3147.5|3144.5|3144.5|3140.7|171
1738296900000|2025-01-31 04:15:00|3146.1|3143.1|3148|3145|3149.9|3146|3144.1|3139.8|175
1738297200000|2025-01-31 04:20:00|3149|3144|3147.5|3144.5|3149.2|3145.3|3145.2|3141.7|266
1738297500000|2025-01-31 04:25:00|3148|3145|3147.5|3144.5|3151.3|3147.4|3147|3143.3|259
1738297800000|2025-01-31 04:30:00|3147.7|3144.7|3148.1|3145.1|3150.3|3146|3146.4|3142.9|181
1738298100000|2025-01-31 04:35:00|3149.3|3143.4|3150.8|3145.5|3151.9|3147.5|3147.9|3143.4|137
1738298400000|2025-01-31 04:40:00|3150.2|3145.1|3149.5|3146.5|3152.5|3148.5|3148.8|3144.8|164
1738298700000|2025-01-31 04:45:00|3149.6|3146.6|3150.4|3145.1|3151.4|3147.4|3147.8|3143.5|129
1738299000000|2025-01-31 04:50:00|3150.5|3146.3|3135.7|3132.7|3150.9|3146.6|3131.8|3126.4|452
1738299300000|2025-01-31 04:55:00|3135.9|3132.9|3144.7|3141.7|3147.3|3143.4|3135.2|3131.2|293
1738299600000|2025-01-31 05:00:00|3145.1|3142.1|3147.6|3144.6|3150.3|3146.5|3143.1|3138.8|268
1738299900000|2025-01-31 05:05:00|3147.8|3144.8|3146.7|3143.7|3150.1|3146.4|3144.6|3141.6|253
1738300200000|2025-01-31 05:10:00|3146.6|3143.6|3148.4|3145.4|3148.6|3145.6|3145.8|3142.8|140
1738300500000|2025-01-31 05:15:00|3148.3|3145.3|3146.9|3143.9|3148.8|3145.4|3144.2|3140.3|134
1738300800000|2025-01-31 05:20:00|3146.8|3143.8|3145.8|3140.5|3148|3143.9|3144.8|3140.5|126
1738301100000|2025-01-31 05:25:00|3144.7|3141.7|3146.6|3143.6|3148.1|3143.7|3143.9|3139.5|160
1738301400000|2025-01-31 05:30:00|3146.7|3143.7|3145.9|3140.4|3147.6|3143.7|3143.1|3139|141
1738301700000|2025-01-31 05:35:00|3144.6|3141.6|3147.4|3141.9|3147.4|3143.5|3143.6|3139.3|156
1738302000000|2025-01-31 05:40:00|3146.5|3143.5|3141.9|3138.9|3147.9|3143.5|3140.4|3136.4|211
1738302300000|2025-01-31 05:45:00|3142|3139|3139.5|3136.5|3144.1|3140.4|3138.4|3134.4|200
1738302600000|2025-01-31 05:50:00|3139.3|3136.3|3142.7|3137.4|3143.3|3139.3|3139.3|3135.3|186
1738302900000|2025-01-31 05:55:00|3141.8|3138.8|3144.6|3141.6|3145.3|3141.8|3141.3|3137|160
1738303200000|2025-01-31 06:00:00|3144.5|3141.5|3142.7|3139.7|3145.3|3141.5|3140.4|3136.2|184
1738303500000|2025-01-31 06:05:00|3143.9|3138.5|3143.4|3140.4|3145.3|3140.9|3141.3|3137.4|174
1738303800000|2025-01-31 06:10:00|3143.6|3140.6|3143.5|3140.5|3146.8|3142.8|3142.8|3138.2|168
1738304100000|2025-01-31 06:15:00|3144.2|3141.2|3143.6|3138.1|3145.1|3141.7|3139.6|3135.8|161
1738304400000|2025-01-31 06:20:00|3142.2|3139.2|3144|3138.7|3145.6|3141.9|3141.7|3137.9|209
1738304700000|2025-01-31 06:25:00|3143.1|3140.1|3147.4|3144.4|3147.8|3144.8|3141.5|3137.5|244
1738305000000|2025-01-31 06:30:00|3147.8|3144.8|3145.9|3142.9|3150.4|3147|3145.4|3140.7|248
1738305300000|2025-01-31 06:35:00|3146.2|3143.2|3148|3145|3149.2|3145.6|3145.8|3141.4|224
1738305600000|2025-01-31 06:40:00|3148.2|3145.2|3151.9|3146.1|3151.9|3148.5|3147.4|3142.6|236
1738305900000|2025-01-31 06:45:00|3151|3148|3153|3150|3154.6|3150.9|3148.8|3144.8|237
1738306200000|2025-01-31 06:50:00|3153.2|3150.2|3150.4|3147.4|3153.8|3150.3|3149.1|3145.1|238
1738306500000|2025-01-31 06:55:00|3150.2|3147.2|3145|3142|3150.9|3147.6|3143.2|3138.8|318
1738306800000|2025-01-31 07:00:00|3144.8|3141.8|3147.2|3144.2|3149.8|3146.8|3143.3|3139.6|301
1738307100000|2025-01-31 07:05:00|3147.3|3144.3|3145.2|3142.2|3149.7|3146.7|3145.2|3141.4|273
1738307400000|2025-01-31 07:10:00|3147|3141|3152.6|3147.1|3153.3|3149.9|3144.5|3140.9|284
1738307700000|2025-01-31 07:15:00|3151.8|3148.8|3151.1|3148.1|3155.7|3152.2|3150.2|3146.1|292
1738308000000|2025-01-31 07:20:00|3151.2|3148.2|3154.7|3151.7|3155.2|3152.2|3151|3146.6|309
1738308300000|2025-01-31 07:25:00|3155|3152|3154.2|3151.2|3155.5|3152.5|3152.2|3148.5|326
1738308600000|2025-01-31 07:30:00|3154.4|3151.4|3151.5|3148.5|3157.6|3154.6|3148.6|3144.8|470
1738308900000|2025-01-31 07:35:00|3151.4|3148.4|3148.5|3145.5|3152.7|3149.4|3147.7|3143.7|416
1738309200000|2025-01-31 07:40:00|3148.7|3145.7|3147.8|3142.7|3150.4|3147.4|3144.6|3140.6|367
1738309500000|2025-01-31 07:45:00|3147.3|3144.3|3148.9|3145.9|3151.3|3148.2|3145.7|3141.2|357
1738309800000|2025-01-31 07:50:00|3149|3146|3149.1|3141.6|3151.9|3148.6|3146.3|3139.9|335
1738310100000|2025-01-31 07:55:00|3150.1|3141.1|3151|3145.1|3152.3|3147|3145.5|3140|434
1738310400000|2025-01-31 08:00:00|3150.9|3144.2|3154.8|3149.2|3159.9|3154.5|3149.8|3143.7|491
1738310700000|2025-01-31 08:05:00|3153.4|3150.4|3153.9|3150.9|3156.5|3152.7|3149.4|3144.3|410
1738311000000|2025-01-31 08:10:00|3154.1|3151.1|3157.7|3151|3158.6|3154|3154.1|3147.3|255
1738311300000|2025-01-31 08:15:00|3157.5|3152.1|3158.5|3155.5|3161.6|3157.7|3153.1|3147.2|340
1738311600000|2025-01-31 08:20:00|3158.2|3155.2|3159.1|3156.1|3162.1|3157.8|3158|3152.6|272
1738311900000|2025-01-31 08:25:00|3159.2|3156.2|3158.9|3155.9|3163.7|3160.5|3158.8|3150.5|330
1738312200000|2025-01-31 08:30:00|3158.8|3155.8|3161.1|3154.8|3162.6|3156.1|3156.8|3151.8|299
1738312500000|2025-01-31 08:35:00|3161.6|3154.3|3164.9|3155.9|3166.4|3159.5|3156.9|3151.5|320
1738312800000|2025-01-31 08:40:00|3160.7|3155.4|3165|3156|3166.6|3157.6|3160.7|3153.2|190
1738313100000|2025-01-31 08:45:00|3163.4|3154.5|3163.1|3154.2|3165.2|3156.2|3162.4|3153.4|111
1738313400000|2025-01-31 08:50:00|3162.7|3153.7|3167|3158|3167.5|3158.9|3160.8|3153.3|196
1738313700000|2025-01-31 08:55:00|3166.2|3157.2|3165.2|3159.6|3167.3|3162.3|3160.3|3156.3|319
1738314000000|2025-01-31 09:00:00|3165.5|3159.8|3164.7|3161.7|3167.9|3162.4|3161.5|3158|466
1738314300000|2025-01-31 09:05:00|3164|3161|3166.6|3161|3169.1|3164.4|3163.9|3159.8|405
1738314600000|2025-01-31 09:10:00|3166.5|3161.3|3165.3|3159|3168.6|3163.7|3163|3158.1|322
1738314900000|2025-01-31 09:15:00|3163.7|3160.7|3164.1|3161.1|3167.8|3161.5|3161.7|3155.6|298
1738315200000|2025-01-31 09:20:00|3165.5|3160.2|3165.9|3159.6|3167.7|3161.3|3161.5|3158|213
1738315500000|2025-01-31 09:25:00|3163.3|3160.3|3164.7|3161.7|3169.4|3161.7|3162.6|3155.7|125
1738315800000|2025-01-31 09:30:00|3164.8|3161.8|3168.8|3159.8|3168.9|3162.5|3164.3|3156.9|150
1738316100000|2025-01-31 09:35:00|3166.5|3163.5|3165.7|3162.7|3169|3163.7|3165.4|3159.4|204
1738316400000|2025-01-31 09:40:00|3166|3163|3164.3|3161.3|3168.2|3163|3163.7|3156.8|201
1738316700000|2025-01-31 09:45:00|3164.4|3161.4|3162.8|3159.8|3166.5|3161.6|3161.3|3154.6|272
1738317000000|2025-01-31 09:50:00|3163.4|3157.9|3165.9|3160.8|3166.4|3162.2|3162.5|3156.2|214
1738317300000|2025-01-31 09:55:00|3166.3|3159.4|3165.5|3159.9|3166.6|3162.2|3164.3|3158.4|154
1738317600000|2025-01-31 10:00:00|3165.7|3160.5|3166.2|3160.9|3167|3162.5|3163.7|3157.9|285
1738317900000|2025-01-31 10:05:00|3165.9|3160.2|3166.8|3161.4|3167.5|3162|3165.5|3159|265
1738318200000|2025-01-31 10:10:00|3166.1|3160.7|3161.6|3155.8|3167.2|3161.9|3159.6|3154.7|219
1738318500000|2025-01-31 10:15:00|3161.1|3155.5|3161.4|3158.4|3164.4|3159.1|3158.6|3153.5|214
1738318800000|2025-01-31 10:20:00|3161.6|3158.6|3162|3159|3165|3160.7|3161.4|3157|207
1738319100000|2025-01-31 10:25:00|3161.8|3158.8|3160.7|3157.7|3164.3|3159.7|3158.8|3154.7|195
1738319400000|2025-01-31 10:30:00|3160.8|3157.8|3160|3157|3164.1|3160|3158.5|3154.5|242
1738319700000|2025-01-31 10:35:00|3160.9|3157.9|3161.1|3156.1|3162.8|3158.1|3158.2|3153.1|241
1738320000000|2025-01-31 10:40:00|3162.4|3157.1|3160.5|3157.5|3162.5|3158.7|3159.3|3155.7|182
1738320300000|2025-01-31 10:45:00|3160.9|3157.9|3162.3|3159.3|3163.3|3160.3|3159.8|3156.8|206
1738320600000|2025-01-31 10:50:00|3162.9|3159.9|3161.7|3158.7|3163.4|3160.4|3160|3157|256
1738320900000|2025-01-31 10:55:00|3161.8|3158.8|3161.2|3158.2|3163.1|3159.3|3160.5|3157.1|158
1738321200000|2025-01-31 11:00:00|3160.8|3157.8|3156.9|3153.9|3162.3|3159.3|3153.1|3149.4|317
1738321500000|2025-01-31 11:05:00|3157.2|3154.2|3160.6|3157.6|3161.9|3158.2|3156.3|3152|250
1738321800000|2025-01-31 11:10:00|3160.5|3157.5|3162.6|3157.3|3162.8|3159.1|3159.7|3155.5|246
1738322100000|2025-01-31 11:15:00|3161.6|3158.6|3163.1|3160.1|3165.5|3162.4|3161.1|3156.8|360
1738322400000|2025-01-31 11:20:00|3163.6|3160.6|3163.1|3160.1|3164.1|3161.1|3161.6|3157.8|237
1738322700000|2025-01-31 11:25:00|3163.2|3160.2|3163.7|3160.7|3164.6|3161.6|3162.3|3158.4|354
1738323000000|2025-01-31 11:30:00|3164|3161|3166.6|3163.6|3166.8|3163.8|3163.3|3160.3|271
1738323300000|2025-01-31 11:35:00|3166.4|3163.4|3168.9|3165.9|3170|3167|3166.3|3163.3|162
1738323600000|2025-01-31 11:40:00|3169|3166|3167.6|3164.6|3171.6|3168.2|3166.3|3163.3|369
1738323900000|2025-01-31 11:45:00|3167.2|3164.2|3167.4|3164.4|3168.7|3165.7|3166.1|3163.1|307
1738324200000|2025-01-31 11:50:00|3167.2|3164.2|3168.1|3165.1|3168.8|3165.8|3165.9|3162.9|248
1738324500000|2025-01-31 11:55:00|3167.8|3164.8|3169.2|3166.2|3175.7|3168.9|3166.3|3162.6|360
1738324800000|2025-01-31 12:00:00|3169.1|3166.1|3167.7|3164.7|3170.4|3167.4|3163.5|3158.8|333
1738325100000|2025-01-31 12:05:00|3167.3|3164.3|3169|3166|3171.6|3168.6|3167.3|3164.3|339
1738325400000|2025-01-31 12:10:00|3169.2|3166.2|3170.5|3167.5|3173.9|3170.2|3167.6|3164.6|296
1738325700000|2025-01-31 12:15:00|3170.6|3167.6|3169.9|3166.9|3170.6|3167.6|3166.6|3163.6|287
1738326000000|2025-01-31 12:20:00|3170|3167|3169|3166|3171.7|3168.7|3167.8|3164.8|278
1738326300000|2025-01-31 12:25:00|3168.9|3165.9|3168.4|3165.4|3170.1|3167.1|3167.7|3164.7|359
1738326600000|2025-01-31 12:30:00|3168.6|3165.6|3168.6|3165.6|3170.1|3167.1|3167.6|3164.6|364
1738326900000|2025-01-31 12:35:00|3168.9|3165.9|3169.2|3166.2|3170.4|3167.4|3167.6|3164.6|357
1738327200000|2025-01-31 12:40:00|3168.8|3165.8|3171.5|3168.5|3173.1|3170.1|3168.5|3165.5|343
1738327500000|2025-01-31 12:45:00|3171.4|3168.4|3170.5|3167.5|3171.8|3168.8|3167.4|3164.4|350
1738327800000|2025-01-31 12:50:00|3170.8|3167.8|3168.8|3165.8|3170.9|3167.9|3167.1|3164.1|253
1738328100000|2025-01-31 12:55:00|3169.3|3166.3|3169.3|3166.3|3170|3167|3166.8|3163.8|232
1738328400000|2025-01-31 13:00:00|3169|3166|3172.1|3169.1|3173.6|3170.4|3168.4|3165.3|299
1738328700000|2025-01-31 13:05:00|3171.8|3168.8|3171.7|3168.7|3173.6|3170.3|3170.4|3167.4|312
1738329000000|2025-01-31 13:10:00|3171.4|3168.4|3168.9|3165.9|3172.2|3169.2|3167.7|3164.7|340
1738329300000|2025-01-31 13:15:00|3169.8|3166.8|3172.3|3169.3|3174|3170|3168.6|3165.6|321
1738329600000|2025-01-31 13:20:00|3172|3169|3169.2|3166.2|3174.2|3170.6|3167.9|3164.9|365
1738329900000|2025-01-31 13:25:00|3169.6|3166.6|3174.1|3165.1|3174.5|3169.6|3169.4|3162.9|349
1738330200000|2025-01-31 13:30:00|3173.8|3164.8|3167.9|3162.7|3176|3167.2|3165.4|3157.7|367
1738330500000|2025-01-31 13:35:00|3166.9|3163.9|3162.7|3159.7|3169.4|3164.2|3156.7|3153.4|605
1738330800000|2025-01-31 13:40:00|3163|3160|3169.1|3166.1|3171|3167|3158.9|3154.6|493
1738331100000|2025-01-31 13:45:00|3168.4|3165.4|3164|3161|3170.4|3166|3161.1|3157.3|442
1738331400000|2025-01-31 13:50:00|3164.3|3161.3|3164.4|3161.4|3169.9|3164.3|3160|3156.7|350
1738331700000|2025-01-31 13:55:00|3164.8|3161.8|3167.4|3164.4|3171.8|3165.7|3163|3158|412
1738332000000|2025-01-31 14:00:00|3169.5|3163.5|3163|3160|3170.4|3164.6|3159.1|3155.1|459
1738332300000|2025-01-31 14:05:00|3163.9|3160.9|3164.5|3161.5|3168.1|3164.4|3163|3160|401
1738332600000|2025-01-31 14:10:00|3164.4|3161.4|3161|3158|3165.1|3162.1|3159.7|3156.7|405
1738332900000|2025-01-31 14:15:00|3161.1|3158.1|3160.2|3157.2|3164.3|3159.7|3156.6|3153|418
1738333200000|2025-01-31 14:20:00|3160|3157|3158.4|3151.5|3166.1|3160.5|3156.7|3151.5|391
1738333500000|2025-01-31 14:25:00|3158.3|3151.9|3161|3158|3163.5|3159.3|3157.9|3151.6|335
1738333800000|2025-01-31 14:30:00|3161.1|3158.1|3156.5|3153.5|3161.4|3158.4|3154.8|3151.1|601
1738334100000|2025-01-31 14:35:00|3156.3|3153.3|3147.7|3144.7|3157.2|3154.2|3140.5|3137.5|765
1738334400000|2025-01-31 14:40:00|3147.8|3144.8|3155.7|3150|3158.4|3151.5|3144.1|3135.1|643
1738334700000|2025-01-31 14:45:00|3152.5|3147.7|3147|3144|3158.6|3151.7|3141.1|3134.4|835
1738335000000|2025-01-31 14:50:00|3148.2|3145.2|3154.6|3151.6|3155.1|3152.1|3144|3141|561
1738335300000|2025-01-31 14:55:00|3154.7|3151.7|3159.6|3156.6|3161.2|3156.9|3153.7|3150.7|524
1738335600000|2025-01-31 15:00:00|3160.8|3157.8|3161.6|3158.6|3162.3|3159.3|3156|3153|706
1738335900000|2025-01-31 15:05:00|3161.7|3158.7|3165|3162|3167.9|3163.2|3161.6|3158.6|669
1738336200000|2025-01-31 15:10:00|3165.1|3162.1|3167.6|3164.6|3170.2|3167.2|3163.7|3159.7|689
1738336500000|2025-01-31 15:15:00|3167.3|3164.3|3157|3154|3167.5|3164.5|3156.7|3153.7|688
1738336800000|2025-01-31 15:20:00|3157.4|3154.4|3153.4|3150.4|3159.1|3155.7|3149.8|3146.8|695
1738337100000|2025-01-31 15:25:00|3153.3|3150.3|3156.5|3153.5|3162.7|3159.7|3153.3|3150.3|769
1738337400000|2025-01-31 15:30:00|3156.4|3153.4|3157.1|3154.1|3159.8|3156.8|3150.7|3147.7|678
1738337700000|2025-01-31 15:35:00|3157.4|3154.4|3157.4|3154.4|3161.1|3158.1|3154.7|3151.7|572
1738338000000|2025-01-31 15:40:00|3157.6|3154.6|3155.2|3152.2|3158.3|3155.3|3149|3146|508
1738338300000|2025-01-31 15:45:00|3155.1|3152.1|3152.3|3149.3|3156.3|3153.3|3151.6|3148|461
1738338600000|2025-01-31 15:50:00|3152.5|3149.5|3154.6|3151.6|3156.9|3152.3|3149.3|3146.3|426
1738338900000|2025-01-31 15:55:00|3154.4|3151.4|3149.5|3146.5|3156.2|3152.2|3147.9|3144.2|569
1738339200000|2025-01-31 16:00:00|3149.4|3146.4|3149.5|3146.5|3153.9|3150.5|3144.8|3140.4|623
1738339500000|2025-01-31 16:05:00|3149.7|3146.7|3151|3148|3152.2|3148.4|3146.4|3143.4|520
1738339800000|2025-01-31 16:10:00|3151.1|3148.1|3148.7|3145.7|3154.5|3150.1|3148.1|3144.9|409
1738340100000|2025-01-31 16:15:00|3149.1|3146.1|3138.9|3135.9|3149.1|3146.1|3138.3|3135.3|524
1738340400000|2025-01-31 16:20:00|3139|3136|3145.4|3142.4|3149.8|3146.8|3138.8|3135.8|644
1738340700000|2025-01-31 16:25:00|3145.2|3142.2|3146.5|3143.5|3147.7|3144.6|3143.8|3140.8|417
1738341000000|2025-01-31 16:30:00|3146.6|3143.6|3150.2|3147.2|3155|3151.5|3146.1|3142.2|417
1738341300000|2025-01-31 16:35:00|3149.8|3146.8|3147.9|3144.9|3151.3|3148.3|3146.8|3143.8|432
1738341600000|2025-01-31 16:40:00|3147.6|3144.6|3146.4|3143.4|3149.4|3145.9|3143.2|3140.2|443
1738341900000|2025-01-31 16:45:00|3146.5|3143.5|3143.1|3140.1|3146.5|3143.5|3141.1|3138.1|415
1738342200000|2025-01-31 16:50:00|3143|3140|3147.5|3144.5|3149.1|3144.5|3140.6|3136.7|343
1738342500000|2025-01-31 16:55:00|3147.6|3144.6|3145.4|3142.4|3147.6|3144.6|3142.1|3138.2|268
1738342800000|2025-01-31 17:00:00|3145.5|3142.5|3148.6|3145.6|3150.7|3146.6|3145.1|3141.7|260
1738343100000|2025-01-31 17:05:00|3149|3146|3140.2|3137.2|3150.4|3146.7|3134.5|3131.5|576
1738343400000|2025-01-31 17:10:00|3140.9|3137.9|3143.4|3140.4|3147.3|3143.5|3137.7|3134.7|1087
1738343700000|2025-01-31 17:15:00|3142.6|3139.6|3158.3|3155.3|3163.8|3159.7|3132.7|3129|1179
1738344000000|2025-01-31 17:20:00|3158.7|3155.7|3147.8|3144.8|3160.6|3157.6|3144.6|3141.6|998
1738344300000|2025-01-31 17:25:00|3147.2|3144.2|3145.6|3142.6|3148|3145|3139.6|3136.6|894
1738344600000|2025-01-31 17:30:00|3145.9|3142.9|3148|3145|3156|3153|3145.2|3141.4|745
1738344900000|2025-01-31 17:35:00|3147.9|3144.9|3151.3|3148.3|3153.2|3150.2|3146|3143|857
1738345200000|2025-01-31 17:40:00|3151|3148|3152.2|3149.2|3155.9|3152.9|3149.5|3146.5|946
1738345500000|2025-01-31 17:45:00|3151.8|3148.8|3156.3|3153.3|3156.8|3153.8|3148.4|3145.4|1010
1738345800000|2025-01-31 17:50:00|3156.1|3153.1|3153.6|3150.6|3157.4|3154.4|3147.9|3144.9|777
1738346100000|2025-01-31 17:55:00|3153|3150|3152.1|3149.1|3154.4|3152.1|3149|3145.4|834
1738346400000|2025-01-31 18:00:00|3152|3149|3149.7|3146.7|3152.4|3149.4|3147|3144|665
1738346700000|2025-01-31 18:05:00|3149.9|3146.9|3148.9|3145.9|3153.7|3150.7|3146.4|3143.4|768
1738347000000|2025-01-31 18:10:00|3148.7|3145.7|3151.2|3148.2|3152|3149|3147.5|3144.5|457
1738347300000|2025-01-31 18:15:00|3151.3|3148.3|3143.7|3140.7|3154.3|3151.3|3143.5|3140.5|602
1738347600000|2025-01-31 18:20:00|3143.5|3140.5|3141|3138|3154.6|3151.6|3135.5|3132.6|1526
1738347900000|2025-01-31 18:25:00|3141.1|3138.1|3135.3|3132.3|3142.8|3138.6|3132.2|3129.2|1153
1738348200000|2025-01-31 18:30:00|3135.4|3132.4|3133.6|3130.6|3138.6|3135.6|3131.3|3128.3|985
1738348500000|2025-01-31 18:35:00|3133.4|3130.4|3143.7|3140.7|3145.3|3142.3|3133.1|3130.1|896
1738348800000|2025-01-31 18:40:00|3143.8|3140.8|3142.3|3139.3|3149.2|3144.7|3139.5|3136.5|957
1738349100000|2025-01-31 18:45:00|3142.5|3139.5|3138.2|3135.2|3146.6|3142.1|3136.5|3133.5|675
1738349400000|2025-01-31 18:50:00|3138.5|3135.5|3133.1|3130.1|3139.8|3136.8|3128.7|3125.7|747
1738349700000|2025-01-31 18:55:00|3133|3130|3131.4|3128.4|3135.6|3132.1|3130.7|3127.7|643
1738350000000|2025-01-31 19:00:00|3131.9|3128.9|3135.9|3132.9|3137.4|3134.4|3129.4|3124.7|625
1738350300000|2025-01-31 19:05:00|3137.1|3134.1|3134.5|3131.5|3138.6|3135.6|3132.6|3129.2|682
1738350600000|2025-01-31 19:10:00|3134.9|3131.9|3137.7|3134.7|3139.5|3136.5|3132.5|3129.5|512
1738350900000|2025-01-31 19:15:00|3137.9|3134.9|3130.6|3127.6|3138.9|3135.9|3129.3|3126.3|523
1738351200000|2025-01-31 19:20:00|3130|3127|3137.3|3134.3|3138.2|3135.2|3129.7|3126.7|495
1738351500000|2025-01-31 19:25:00|3137.4|3134.4|3135.8|3132.8|3139.3|3136.3|3134.5|3130.7|492
1738351800000|2025-01-31 19:30:00|3135.7|3132.7|3132.9|3129.9|3140.8|3136.5|3131.2|3127.7|448
1738352100000|2025-01-31 19:35:00|3132.6|3129.6|3132.2|3129.2|3134.3|3130.5|3127.7|3124.3|433
1738352400000|2025-01-31 19:40:00|3132.1|3129.1|3124.2|3121.2|3133.9|3129.2|3122.5|3118.4|377
1738352700000|2025-01-31 19:45:00|3124.1|3121.1|3129.7|3126.7|3130.2|3127.3|3121.7|3117.8|453
1738353000000|2025-01-31 19:50:00|3129.8|3126.8|3128.6|3125.6|3132.5|3129.5|3126|3123|459
1738353300000|2025-01-31 19:55:00|3128.9|3125.9|3126.5|3123.5|3129.9|3126.9|3125|3122|444
1738353600000|2025-01-31 20:00:00|3126.3|3123.3|3120.5|3117.5|3126.7|3123.7|3119.5|3116.5|609
1738353900000|2025-01-31 20:05:00|3120.9|3117.9|3123.4|3120.4|3125.5|3122.5|3119.8|3116.8|453
1738354200000|2025-01-31 20:10:00|3123.6|3120.6|3124.3|3121.3|3126.2|3123.2|3122|3119|480
1738354500000|2025-01-31 20:15:00|3124.4|3121.4|3121.2|3118.2|3125.8|3122.8|3121|3118|425
1738354800000|2025-01-31 20:20:00|3121.1|3118.1|3124.1|3121.1|3125.3|3123.3|3121|3117.5|412
1738355100000|2025-01-31 20:25:00|3124|3121|3122|3119|3124.4|3121.4|3120.2|3116.4|301
1738355400000|2025-01-31 20:30:00|3122.3|3119.3|3122|3119|3123.2|3119.8|3119.8|3116.6|389
1738355700000|2025-01-31 20:35:00|3122.5|3119.5|3124.8|3121.8|3127.3|3123.2|3121.6|3117.7|395
1738356000000|2025-01-31 20:40:00|3125.3|3122.3|3127.4|3124.4|3128.7|3124.8|3123.9|3119.4|331
1738356300000|2025-01-31 20:45:00|3127.7|3124.7|3128.8|3125.8|3131.7|3127.2|3127.5|3122.5|377
1738356600000|2025-01-31 20:50:00|3129.5|3126.5|3131.8|3128.8|3133.3|3130.2|3126.6|3121.8|653
1738356900000|2025-01-31 20:55:00|3132.5|3129.5|3133.2|3130.2|3136.3|3133.3|3130.5|3126.4|513
1738357200000|2025-01-31 21:00:00|3133.9|3128.7|3138|3135|3139.8|3135|3131.2|3126.6|325
1738357500000|2025-01-31 21:05:00|3138.2|3135.2|3137.6|3131.6|3142.2|3136.7|3135.2|3129.7|590
1738357800000|2025-01-31 21:10:00|3137.8|3131.7|3132|3129|3138.3|3133.9|3130.7|3124.9|511
1738358100000|2025-01-31 21:15:00|3134.5|3126.2|3134.6|3127.6|3136.7|3130.7|3131.4|3125.9|326
1738358400000|2025-01-31 21:20:00|3134.7|3127.5|3135.3|3126.8|3136.5|3130.7|3131.9|3126.4|279
1738358700000|2025-01-31 21:25:00|3135.4|3126.9|3135.6|3128.2|3136.8|3130.7|3132.1|3126.4|170
1738359000000|2025-01-31 21:30:00|3135.8|3128.1|3134.2|3131.2|3138.4|3132.4|3133.3|3127.6|142
1738359300000|2025-01-31 21:35:00|3136.6|3129|3130.4|3127.4|3137.4|3130.3|3130.2|3123.2|198
1738359600000|2025-01-31 21:40:00|3132.8|3124.3|3134.3|3125.3|3134.3|3127.6|3130.2|3123.8|172
1738359900000|2025-01-31 21:45:00|3134.4|3125.4|3135.5|3126.5|3135.5|3129.7|3132.1|3125|172
1738360200000|2025-01-31 21:50:00|3132.4|3129.4|3133.2|3130.2|3136.9|3131|3132.4|3126.6|82
1738360500000|2025-01-31 21:55:00|3132.9|3129.9|3135.5|3126.7|3137.5|3130.6|3132.3|3125.4|99
1738537500000|2025-02-02 23:05:00|3141.8|3134.8|3145.7|3136.7|3152.7|3143.7|3138.1|3129.1|660
1738537800000|2025-02-02 23:10:00|3145.9|3136.9|3143.5|3134.5|3150|3141|3140.6|3131.6|117
1738538100000|2025-02-02 23:15:00|3143.2|3134.2|3131.9|3122.9|3143.7|3135.2|3127.5|3118.5|667
1738538400000|2025-02-02 23:20:00|3134.2|3127.8|3119.9|3110.9|3134.6|3127.8|3111.1|3102.1|440
1738538700000|2025-02-02 23:25:00|3120.3|3111.3|3112.5|3103.5|3122.6|3113.6|3111.5|3102.5|381
1738539000000|2025-02-02 23:30:00|3112.8|3103.8|3101.4|3092.4|3115.9|3106.9|3091|3082|549
1738539300000|2025-02-02 23:35:00|3101.7|3092.7|3086|3077|3103.3|3094.3|3076.6|3067.6|275
1738539600000|2025-02-02 23:40:00|3087.5|3078.5|3100.6|3091.6|3102.7|3093.7|3087.4|3078.4|95
1738539900000|2025-02-02 23:45:00|3099.4|3090.4|3097.2|3088.2|3102.3|3093.3|3097.1|3088.1|82
1738540200000|2025-02-02 23:50:00|3099.8|3090.8|3099.8|3090.8|3099.8|3090.8|3099.8|3090.8|1
1738540800000|2025-02-03 00:00:00|3113.1|3105.9|3117.4|3108.4|3120.6|3111.6|3113.1|3105.9|126
1738541100000|2025-02-03 00:05:00|3116.2|3107.2|3114.6|3105.6|3119.8|3110.8|3112.6|3103.6|390
1738541400000|2025-02-03 00:10:00|3114.8|3105.8|3128.3|3119.3|3132.2|3123.2|3111.3|3102.3|409
1738541700000|2025-02-03 00:15:00|3127.2|3118.2|3132.8|3123.8|3133.3|3124.3|3122.1|3113.1|430
1738542000000|2025-02-03 00:20:00|3131.9|3122.9|3126.3|3117.3|3132.5|3123.5|3119.7|3110.7|739
1738542300000|2025-02-03 00:25:00|3125.5|3116.5|3129.4|3120.4|3136|3127|3123.8|3115|601
1738542600000|2025-02-03 00:30:00|3128.6|3119.8|3125.2|3118.8|3133.4|3124.8|3122|3113|461
1738542900000|2025-02-03 00:35:00|3125.5|3119.1|3121.5|3114.7|3128.2|3122.5|3119.7|3113.6|335
1738543200000|2025-02-03 00:40:00|3122.7|3116.1|3125.5|3116.5|3127|3119.7|3118.9|3112.8|275
1738543500000|2025-02-03 00:45:00|3125.8|3116.9|3123.2|3117|3126.4|3119.2|3118.4|3112.3|255
1738543800000|2025-02-03 00:50:00|3124|3117.9|3110.6|3105.5|3124.3|3118.2|3109|3105.5|250
1738544100000|2025-02-03 00:55:00|3108.9|3105.9|3114.2|3111.2|3115.7|3111.4|3108.4|3104.9|238
1738544400000|2025-02-03 01:00:00|3114.4|3111.4|3097.7|3094.7|3114.4|3111.4|3097.7|3093.7|355
1738544700000|2025-02-03 01:05:00|3098.9|3093.7|3091.4|3085|3106.9|3101.4|3089.9|3083.1|434
1738545000000|2025-02-03 01:10:00|3090.7|3085.5|3103|3096.7|3103.5|3098.6|3090.7|3083.9|399
1738545300000|2025-02-03 01:15:00|3101.8|3096.2|3091.6|3086.3|3101.8|3096.2|3087.5|3083.2|415
1738545600000|2025-02-03 01:20:00|3092.2|3087.1|3089.2|3084.2|3095.2|3089.1|3087|3080.9|415
1738545900000|2025-02-03 01:25:00|3088.3|3085.3|3095.4|3090|3097.2|3090.8|3087.5|3082.1|303
1738546200000|2025-02-03 01:30:00|3093.6|3090.6|3098.2|3095.2|3100.4|3096|3090.4|3085.3|375
1738546500000|2025-02-03 01:35:00|3098.3|3095.3|3097.7|3094.7|3102.6|3098.2|3096.2|3092|344
1738546800000|2025-02-03 01:40:00|3098|3095|3100.7|3097.7|3104.7|3099.4|3097.7|3093.2|91
1738547100000|2025-02-03 01:45:00|3100.5|3097.5|3097.4|3090.4|3100.8|3097.8|3096.3|3090.4|100
1738547400000|2025-02-03 01:50:00|3096.3|3092.2|3093.6|3090.6|3102.1|3097.4|3093.5|3089.8|167
1738547700000|2025-02-03 01:55:00|3093.9|3090.9|3096.6|3093.6|3097.9|3094.3|3088.1|3083.8|344
1738548000000|2025-02-03 02:00:00|3096.3|3093.3|3088.9|3082.6|3097.3|3094.3|3084.5|3079.4|375
1738548300000|2025-02-03 02:05:00|3089.4|3083.2|3081.5|3078.5|3091.4|3086.2|3078.4|3072.4|586
1738548600000|2025-02-03 02:10:00|3082|3079|3082.8|3077.4|3091.3|3085.7|3080.1|3074.3|450
1738548900000|2025-02-03 02:15:00|3080.5|3077.3|3082.4|3079.4|3089.8|3086.7|3079.7|3073.6|246
1738549200000|2025-02-03 02:20:00|3082.7|3079.7|3084.6|3081.6|3088.5|3085.1|3079.4|3075.3|281
1738549500000|2025-02-03 02:25:00|3084.5|3081.5|3081.7|3078.7|3087.9|3084.9|3081.1|3077.3|329
1738549800000|2025-02-03 02:30:00|3081.6|3078.6|3084.5|3081.5|3084.9|3081.5|3077.5|3074.5|386
1738550100000|2025-02-03 02:35:00|3083.7|3080.7|3075.6|3072.6|3086.1|3082.5|3074.3|3071.3|195
1738550400000|2025-02-03 02:40:00|3074.9|3071.9|3079.9|3076.9|3080.4|3077.4|3069.9|3066.2|281
1738550700000|2025-02-03 02:45:00|3082.2|3076.6|3076.5|3073.5|3082.2|3077.6|3075.3|3072|223
1738551000000|2025-02-03 02:50:00|3076.7|3073.7|3084.1|3081.1|3086.1|3082.2|3074.5|3070.8|216
1738551300000|2025-02-03 02:55:00|3084|3081|3087.8|3084.8|3089.8|3085.9|3083.4|3080.4|242
1738551600000|2025-02-03 03:00:00|3087.2|3084.2|3094.2|3091.2|3094.7|3091.7|3085.2|3081.2|339
1738551900000|2025-02-03 03:05:00|3094.3|3091.3|3088.3|3085.3|3095.9|3091.3|3088.1|3085.1|180
1738552200000|2025-02-03 03:10:00|3088.1|3085.1|3082.1|3079.1|3088.1|3085.1|3081.8|3078.8|96
1738552500000|2025-02-03 03:15:00|3082|3079|3085.2|3082.2|3087|3083.9|3081.2|3078.2|59
1738552800000|2025-02-03 03:20:00|3085.5|3082.5|3082.8|3079.8|3086.5|3083.5|3080.9|3077.9|71
1738553100000|2025-02-03 03:25:00|3082.9|3079.9|3088.8|3083.8|3088.8|3085.4|3081.3|3078.3|62
1738553400000|2025-02-03 03:30:00|3088.3|3085.3|3088.9|3085.9|3091.3|3087.4|3085|3082|91
1738553700000|2025-02-03 03:35:00|3088.3|3085.3|3084.5|3081.5|3088.3|3085.3|3082.6|3079.6|159
1738554000000|2025-02-03 03:40:00|3085.3|3080.2|3085.9|3082.9|3086.3|3083.3|3080.8|3076.7|153
1738554300000|2025-02-03 03:45:00|3085.7|3082.7|3084.1|3077.3|3086.2|3083.2|3082.1|3075.6|122
1738554600000|2025-02-03 03:50:00|3085.5|3078.8|3088.7|3079.7|3089.7|3082.8|3082|3074.4|184
1738554900000|2025-02-03 03:55:00|3088.4|3079.4|3088.9|3081.3|3091.3|3084.4|3086.7|3078.7|145
1738555200000|2025-02-03 04:00:00|3089.4|3081.5|3094.6|3088.7|3100.8|3093.2|3089.1|3081.3|320
1738555500000|2025-02-03 04:05:00|3096.6|3088.8|3096.2|3093.2|3098.9|3093.3|3091.9|3086.5|187
1738555800000|2025-02-03 04:10:00|3096.1|3093.1|3095.7|3092.7|3097.8|3093.2|3092.3|3088.6|157
1738556100000|2025-02-03 04:15:00|3096.2|3093.2|3094|3085|3099|3093.2|3092.3|3085|88
1738556400000|2025-02-03 04:20:00|3093.7|3084.7|3093.6|3085.5|3095.7|3087.5|3091.4|3082.4|128
1738556700000|2025-02-03 04:25:00|3093.5|3085|3090.1|3081.1|3093.6|3085.5|3089.8|3080.8|93
1738557000000|2025-02-03 04:30:00|3089.8|3080.8|3091.7|3082.7|3097.7|3089.5|3086.6|3078.9|210
1738557300000|2025-02-03 04:35:00|3091|3082|3093.1|3085.7|3097.2|3089.3|3088.7|3082|212
1738557600000|2025-02-03 04:40:00|3093.2|3085.8|3092.7|3086.5|3096.4|3092.8|3092.3|3084.9|157
1738557900000|2025-02-03 04:45:00|3093|3087.2|3093|3087.8|3095|3092.9|3091.4|3084.4|138
1738558200000|2025-02-03 04:50:00|3092.7|3087.6|3096|3093|3096|3093.6|3091.8|3086.8|89
1738558500000|2025-02-03 04:55:00|3095.4|3089.9|3094.1|3088.5|3097.4|3093|3091.8|3087.1|111
1738558800000|2025-02-03 05:00:00|3093.7|3088.1|3092.4|3086.7|3095.3|3091|3090.9|3084.1|214
1738559100000|2025-02-03 05:05:00|3092.1|3086.8|3093.5|3087.9|3095.8|3091.7|3091.5|3085.8|149
1738559400000|2025-02-03 05:10:00|3093.2|3087.6|3097.5|3091.9|3099.3|3093.6|3093.2|3087.6|151
1738559700000|2025-02-03 05:15:00|3098.3|3092.7|3095.7|3089.4|3098.3|3093|3093.4|3086.9|142
1738560000000|2025-02-03 05:20:00|3096.3|3089.6|3094.2|3087.6|3096.3|3092.8|3094.2|3086.9|114
1738560300000|2025-02-03 05:25:00|3093.7|3088.5|3099.5|3093.5|3099.8|3095.4|3093.4|3088.5|118
1738560600000|2025-02-03 05:30:00|3099.3|3093.4|3097.4|3091.5|3100|3094.8|3095.9|3090.8|133
1738560900000|2025-02-03 05:35:00|3096.6|3091.6|3097.1|3090.8|3100.3|3095.1|3096.6|3090.3|125
1738561200000|2025-02-03 05:40:00|3094.4|3090.7|3096.4|3091|3096.6|3093.1|3093.5|3087.7|118
1738561500000|2025-02-03 05:45:00|3095.5|3090.8|3097.6|3091.8|3097.6|3094|3095.4|3090|97
1738561800000|2025-02-03 05:50:00|3094.8|3092.3|3096.8|3091.4|3098.2|3093.2|3094.7|3090.2|92
1738562100000|2025-02-03 05:55:00|3096.4|3091.6|3094.8|3091.8|3098.1|3093.9|3094.6|3089.2|116
1738562400000|2025-02-03 06:00:00|3094.7|3091.7|3094.6|3085.6|3095.6|3092.1|3093.4|3085.6|132
1738562700000|2025-02-03 06:05:00|3094.4|3085.4|3104.8|3097.1|3104.8|3098.1|3094.4|3085.4|73
1738563000000|2025-02-03 06:10:00|3102.8|3093.8|3103.6|3095.8|3107.6|3098.6|3099.9|3090.9|93
1738563300000|2025-02-03 06:15:00|3104.7|3094.7|3102|3099|3112|3103|3101.7|3093.5|122
1738563600000|2025-02-03 06:20:00|3101.9|3098.9|3105.9|3100|3105.9|3100|3099|3096|140
1738563900000|2025-02-03 06:25:00|3105.7|3099.9|3104.8|3098.3|3105.7|3101.1|3103.4|3097.4|89
1738564200000|2025-02-03 06:30:00|3105|3098.5|3109.2|3102.1|3109.8|3102.4|3104.1|3098.4|103
1738564500000|2025-02-03 06:35:00|3109.3|3102|3109|3100|3111.2|3102.2|3109|3100|33
1738564800000|2025-02-03 06:40:00|3113|3104|3116.8|3107.8|3120.7|3113.6|3113|3104|297
1738565100000|2025-02-03 06:45:00|3117.5|3108.5|3123|3114|3125|3116|3111.6|3102.6|234
1738565400000|2025-02-03 06:50:00|3122.1|3113.1|3117.3|3108.3|3122.5|3113.5|3116.5|3107.5|225
1738565700000|2025-02-03 06:55:00|3117.4|3108.4|3116.1|3110.2|3119|3113.6|3112.6|3106.1|280
1738566000000|2025-02-03 07:00:00|3114.9|3111.9|3115.9|3112.9|3120.7|3115.8|3113.1|3109.3|356
1738566300000|2025-02-03 07:05:00|3115.4|3112.4|3115.4|3112.4|3119.4|3114.8|3113.1|3109|302
1738566600000|2025-02-03 07:10:00|3115.6|3112.6|3114.7|3111.7|3118.3|3114.8|3112.6|3109.6|266
1738566900000|2025-02-03 07:15:00|3114.5|3111.5|3113.9|3110.9|3116.3|3113.3|3109.4|3106.4|299
1738567200000|2025-02-03 07:20:00|3113.8|3110.8|3117.9|3114.9|3121.2|3118.1|3110.6|3107.3|310
1738567500000|2025-02-03 07:25:00|3118.6|3115.6|3114.9|3111.9|3119.1|3115.8|3114.2|3111.2|300
1738567800000|2025-02-03 07:30:00|3114.8|3111.8|3114.1|3111.1|3116.3|3113.3|3112.5|3109.5|261
1738568100000|2025-02-03 07:35:00|3114.2|3111.2|3114.1|3111.1|3115.4|3112.4|3108.9|3105.9|286
1738568400000|2025-02-03 07:40:00|3114.3|3111.3|3114.7|3111.7|3117|3114|3111.9|3108.9|303
1738568700000|2025-02-03 07:45:00|3114.6|3111.6|3111.6|3108.6|3114.8|3111.8|3109.8|3106.8|326
1738569000000|2025-02-03 07:50:00|3111.5|3108.5|3107|3104|3112.6|3109.6|3105.8|3102.8|326
1738569300000|2025-02-03 07:55:00|3106.5|3103.5|3109.6|3106.6|3109.9|3106.9|3104.9|3101.9|394
1738569600000|2025-02-03 08:00:00|3109.2|3106.2|3101.7|3098.7|3111|3108|3101.5|3098.5|338
1738569900000|2025-02-03 08:05:00|3101.3|3098.3|3103|3100|3104.5|3101.5|3099.4|3096.4|392
1738570200000|2025-02-03 08:10:00|3103.1|3100.1|3115.7|3112.7|3115.8|3112.8|3102.7|3099.7|319
1738570500000|2025-02-03 08:15:00|3115.9|3112.9|3118.9|3115.9|3119.9|3116.9|3115|3112|347
1738570800000|2025-02-03 08:20:00|3119.4|3116.4|3126.9|3123.9|3129.8|3125.4|3116.4|3113.7|474
1738571100000|2025-02-03 08:25:00|3126.8|3123.8|3124.2|3121.2|3127.3|3124.3|3122.9|3119.9|278
1738571400000|2025-02-03 08:30:00|3124.3|3121.3|3123.5|3120.5|3129.3|3126.3|3122.7|3118.7|349
1738571700000|2025-02-03 08:35:00|3123.7|3120.7|3123.6|3120.6|3126.3|3123.3|3122.1|3118.3|282
1738572000000|2025-02-03 08:40:00|3124.1|3121.1|3118.4|3115.4|3125.2|3121.4|3115.6|3112.6|213
1738572300000|2025-02-03 08:45:00|3118.5|3115.5|3117.2|3114.2|3121.3|3117.5|3115|3113|164
1738572600000|2025-02-03 08:50:00|3117.1|3114.1|3116|3113|3119|3115.2|3114.3|3109.7|203
1738572900000|2025-02-03 08:55:00|3115.6|3112.6|3114|3111|3118.7|3114.4|3113.7|3110|177
1738573200000|2025-02-03 09:00:00|3113.9|3110.9|3116.8|3113.8|3119.9|3115.9|3111.3|3107.8|268
1738573500000|2025-02-03 09:05:00|3116.7|3113.7|3115.2|3112.2|3116.7|3113.7|3112.5|3109.5|172
1738573800000|2025-02-03 09:10:00|3115.1|3112.1|3114|3111|3115.8|3112.8|3112.6|3109.6|228
1738574100000|2025-02-03 09:15:00|3113.8|3110.8|3112|3109|3115.1|3112.1|3111.9|3108.9|217
1738574400000|2025-02-03 09:20:00|3111.9|3108.9|3117.5|3114.5|3118|3115|3111|3108|242
1738574700000|2025-02-03 09:25:00|3117.2|3114.2|3117.2|3114.2|3120.7|3117.7|3116.3|3113.3|239
1738575000000|2025-02-03 09:30:00|3117.3|3114.3|3120.6|3117.6|3121.1|3118.1|3116.4|3113.4|250
1738575300000|2025-02-03 09:35:00|3120.5|3117.5|3126.5|3123.5|3129.4|3126.4|3118.5|3115.5|332
1738575600000|2025-02-03 09:40:00|3126.3|3123.3|3120.5|3117.5|3127.9|3124.9|3120.1|3117.1|260
1738575900000|2025-02-03 09:45:00|3120.3|3117.3|3116.5|3113.5|3120.7|3117.7|3115.3|3112.3|231
1738576200000|2025-02-03 09:50:00|3116.3|3113.3|3118.7|3115.7|3121.4|3118.4|3114.5|3111.5|226
1738576500000|2025-02-03 09:55:00|3118.5|3115.5|3115.5|3112.5|3119.5|3116.5|3114.5|3111.5|234
1738576800000|2025-02-03 10:00:00|3115.7|3112.7|3117.2|3114.2|3117.4|3114.4|3114|3111|198
1738577100000|2025-02-03 10:05:00|3117|3114|3122.3|3119.3|3123.4|3120.4|3115.9|3112.9|264
1738577400000|2025-02-03 10:10:00|3122.2|3119.2|3120.8|3117.8|3122.2|3119.2|3116.8|3113.8|171
1738577700000|2025-02-03 10:15:00|3120.7|3117.7|3119.3|3116.3|3121.1|3118.1|3118.8|3115.8|185
1738578000000|2025-02-03 10:20:00|3119.4|3116.4|3117.6|3114.6|3119.8|3116.8|3117.5|3114.5|193
1738578300000|2025-02-03 10:25:00|3117.5|3114.5|3119.2|3116.2|3119.3|3116.3|3117.2|3114.2|155
1738578600000|2025-02-03 10:30:00|3119.1|3116.1|3119.4|3116.4|3121.7|3118.7|3118.5|3115.5|278
1738578900000|2025-02-03 10:35:00|3119.5|3116.5|3119.9|3116.9|3121.3|3118.3|3118.5|3115.5|143
1738579200000|2025-02-03 10:40:00|3120|3117|3123.9|3120.9|3124.5|3121.5|3119.6|3116.6|191
1738579500000|2025-02-03 10:45:00|3123.4|3120.4|3121.8|3118.8|3124.1|3121.1|3120.4|3117.4|184
1738579800000|2025-02-03 10:50:00|3121.9|3118.9|3123.9|3120.9|3125.9|3122.9|3121.8|3118.8|196
1738580100000|2025-02-03 10:55:00|3124|3121|3122.6|3119.6|3125|3122|3122.2|3119.2|144
1738580400000|2025-02-03 11:00:00|3122.5|3119.5|3129.6|3126.6|3130.4|3127.4|3122.5|3119.5|194
1738580700000|2025-02-03 11:05:00|3129.7|3126.7|3132.8|3129.8|3134.6|3131.6|3128.1|3125.1|173
1738581000000|2025-02-03 11:10:00|3132.9|3129.9|3133.5|3130.5|3135.3|3132.3|3132.2|3129.2|227
1738581300000|2025-02-03 11:15:00|3133.6|3130.6|3130.7|3127.7|3133.6|3130.6|3130.5|3127.5|161
1738581600000|2025-02-03 11:20:00|3130.5|3127.5|3128|3125|3130.6|3127.6|3126.5|3123.5|123
1738581900000|2025-02-03 11:25:00|3128.1|3125.1|3127.7|3124.7|3128.6|3125.6|3126.3|3123.3|103
1738582200000|2025-02-03 11:30:00|3127.5|3124.5|3128.2|3125.2|3129.2|3126.2|3126.3|3123.3|128
1738582500000|2025-02-03 11:35:00|3128.1|3125.1|3128.2|3125.2|3130|3127|3127.6|3124.6|121
1738582800000|2025-02-03 11:40:00|3128.4|3125.4|3130.3|3127.3|3130.3|3127.3|3127.7|3124.7|141
1738583100000|2025-02-03 11:45:00|3129.9|3126.9|3128.9|3125.9|3130.6|3127.6|3127.3|3124.3|226
1738583400000|2025-02-03 11:50:00|3128.6|3125.6|3128.1|3125.1|3129.6|3126.6|3127.2|3124.2|230
1738583700000|2025-02-03 11:55:00|3128.2|3125.2|3130.4|3127.4|3131.3|3128.3|3127.4|3124.4|223
1738584000000|2025-02-03 12:00:00|3131.8|3128.8|3129.2|3126.2|3132|3129|3127.7|3124.7|210
1738584300000|2025-02-03 12:05:00|3129.1|3126.1|3130.3|3127.3|3130.9|3127.9|3128.3|3125.3|135
1738584600000|2025-02-03 12:10:00|3131.2|3128.2|3128.8|3125.8|3131.6|3128.6|3128.3|3125.3|193
1738584900000|2025-02-03 12:15:00|3128.9|3125.9|3131.5|3126.5|3131.5|3127.6|3127.2|3123.9|145
1738585200000|2025-02-03 12:20:00|3130.1|3127.1|3132.1|3126.8|3132.9|3129.1|3129.3|3125.9|110
1738585500000|2025-02-03 12:25:00|3130.9|3127.9|3130.4|3127.4|3133.3|3129|3130.1|3126.7|174
1738585800000|2025-02-03 12:30:00|3130.7|3127.7|3131.1|3128.1|3133.8|3129.9|3129.9|3125.8|276
1738586100000|2025-02-03 12:35:00|3131|3128|3133.1|3130.1|3135.6|3130.8|3129.6|3125|219
1738586400000|2025-02-03 12:40:00|3133.4|3130.4|3132.9|3129.9|3134.5|3130.4|3130|3125.7|184
1738586700000|2025-02-03 12:45:00|3134.2|3128.3|3137.4|3134.4|3142.2|3138.6|3132.5|3127.9|251
1738587000000|2025-02-03 12:50:00|3134.9|3131.9|3135|3127.9|3140.9|3133.1|3131.8|3127.9|130
1738587300000|2025-02-03 12:55:00|3133.7|3128.4|3136.2|3133.2|3139.2|3133.2|3131.7|3127.8|222
1738587600000|2025-02-03 13:00:00|3137|3134|3141.8|3134.5|3148.4|3141|3134.4|3131.4|361
1738587900000|2025-02-03 13:05:00|3141.7|3134.7|3136.2|3130.1|3145.4|3138|3132.7|3128.9|429
1738588200000|2025-02-03 13:10:00|3133.3|3130.3|3140|3133.4|3140.2|3135.5|3132.2|3129.2|238
1738588500000|2025-02-03 13:15:00|3140.4|3135.3|3137.4|3134.4|3144.8|3139.2|3137.2|3133.4|255
1738588800000|2025-02-03 13:20:00|3138.4|3133.4|3135|3132|3146.1|3140|3135|3130.1|303
1738589100000|2025-02-03 13:25:00|3135.2|3132.2|3135.2|3130.1|3141.7|3135.1|3133.4|3128.5|368
1738589400000|2025-02-03 13:30:00|3134.9|3129.5|3129.4|3123.9|3136.7|3132.4|3125.1|3120.8|442
1738589700000|2025-02-03 13:35:00|3129.3|3123.4|3124.8|3121.8|3131.7|3126.2|3124.3|3121.3|283
1738590000000|2025-02-03 13:40:00|3124.9|3121.9|3125|3122|3129.7|3123.9|3120.6|3117.6|345
1738590300000|2025-02-03 13:45:00|3124.9|3121.9|3133.3|3130.3|3134.3|3131|3122.9|3119.5|290
1738590600000|2025-02-03 13:50:00|3133.4|3130.4|3133.6|3130.6|3138.3|3135.3|3130|3126.4|312
1738590900000|2025-02-03 13:55:00|3133.3|3130.3|3132.6|3129.6|3134.4|3131.4|3129|3126|407
1738591200000|2025-02-03 14:00:00|3133.9|3128.6|3136|3133|3137.2|3133.1|3132.6|3128.2|275
1738591500000|2025-02-03 14:05:00|3136.2|3133.2|3141.2|3138.2|3143.5|3139.7|3135.5|3132.5|295
1738591800000|2025-02-03 14:10:00|3141.3|3138.3|3142.6|3139.6|3144.8|3141.8|3137.5|3134.5|454
1738592100000|2025-02-03 14:15:00|3144.2|3139.1|3139.4|3136.4|3144.3|3140.2|3138.4|3134.8|347
1738592400000|2025-02-03 14:20:00|3137.3|3134.3|3138.3|3135.3|3139.9|3136.9|3132.1|3129.1|439
1738592700000|2025-02-03 14:25:00|3138.6|3135.6|3138.2|3135.2|3140.7|3136.4|3135.2|3132.2|506
1738593000000|2025-02-03 14:30:00|3137.8|3134.8|3138.4|3135.4|3143.2|3140|3133.7|3130.5|1076
1738593300000|2025-02-03 14:35:00|3138.2|3135.2|3139.2|3136.2|3140.8|3137.8|3132.3|3129.3|1217
1738593600000|2025-02-03 14:40:00|3138.8|3135.8|3140.3|3132.2|3140.7|3137.7|3133.7|3130.7|1039
1738593900000|2025-02-03 14:45:00|3140.4|3132.8|3147.7|3144.7|3147.7|3144.7|3132.8|3129.5|996
1738594200000|2025-02-03 14:50:00|3147.2|3144.2|3154.6|3151.6|3154.7|3151.7|3145.3|3142.3|974
1738594500000|2025-02-03 14:55:00|3154.7|3151.7|3153.9|3144.9|3155.7|3152.7|3148.9|3144.9|808
1738594800000|2025-02-03 15:00:00|3154.8|3145.8|3142.8|3139.8|3154.8|3147.9|3140.5|3137.5|1270
1738595100000|2025-02-03 15:05:00|3143.3|3140.3|3139.4|3136.4|3146.4|3143.4|3138|3135|1263
1738595400000|2025-02-03 15:10:00|3139.5|3136.5|3135.6|3132.6|3140.3|3137.3|3131.5|3128.5|1058
1738595700000|2025-02-03 15:15:00|3135.4|3132.4|3126.4|3123.4|3137.1|3134.1|3125.8|3122.8|1066
1738596000000|2025-02-03 15:20:00|3126.3|3123.3|3135.7|3132.7|3144|3142|3123.3|3120.5|1424
1738596300000|2025-02-03 15:25:00|3137|3131.7|3130.6|3127.6|3141.3|3135.4|3098.6|3092.3|1645
1738596600000|2025-02-03 15:30:00|3130.7|3127.7|3124.8|3121.8|3136.5|3133.5|3117.6|3113|1453
1738596900000|2025-02-03 15:35:00|3125.9|3122.9|3130|3127|3135.3|3132.2|3121|3117.5|1285
1738597200000|2025-02-03 15:40:00|3130.7|3127.7|3131.3|3128.3|3143.6|3139.6|3124.4|3121.4|1236
1738597500000|2025-02-03 15:45:00|3130|3127|3133.7|3130.7|3134.9|3131.5|3128.5|3125.5|731
1738597800000|2025-02-03 15:50:00|3134.5|3131.5|3137.6|3132.6|3142.3|3138.4|3129.5|3125.3|1232
1738598100000|2025-02-03 15:55:00|3136.5|3133.5|3142.2|3139.2|3144.8|3141.8|3135.1|3131.4|994
1738598400000|2025-02-03 16:00:00|3142.1|3139.1|3146.1|3143.1|3147.8|3144.3|3132.4|3129.4|1161
1738598700000|2025-02-03 16:05:00|3146.6|3143.6|3158.1|3155.1|3166.8|3161.9|3146.6|3143.6|1380
1738599000000|2025-02-03 16:10:00|3157.9|3154.9|3154.2|3151.2|3161|3158|3148.9|3145.9|944
1738599300000|2025-02-03 16:15:00|3154.4|3151.4|3168.3|3163|3170.3|3165|3153|3149.3|888
1738599600000|2025-02-03 16:20:00|3167.4|3163.2|3165.9|3162.9|3170.6|3166.5|3157.4|3154.4|965
1738599900000|2025-02-03 16:25:00|3165.8|3162.8|3163.2|3160.2|3168.8|3164.9|3160.2|3157.2|684
1738600200000|2025-02-03 16:30:00|3163.8|3160.8|3165.3|3162.3|3165.4|3162.4|3155.4|3152|730
1738600500000|2025-02-03 16:35:00|3164.8|3161.8|3168.7|3165.7|3170.5|3167.2|3162.8|3159.8|814
1738600800000|2025-02-03 16:40:00|3169|3166|3165.8|3162.8|3169.8|3166.8|3160.8|3157.8|614
1738601100000|2025-02-03 16:45:00|3165.7|3162.7|3152.6|3149.6|3166.2|3163.2|3151.8|3147.4|669
1738601400000|2025-02-03 16:50:00|3152.5|3149.5|3155.4|3152.4|3157.2|3152.6|3149|3145.4|765
1738601700000|2025-02-03 16:55:00|3155.3|3152.3|3140.5|3137.5|3155.3|3152.3|3137.9|3134.9|801
1738602000000|2025-02-03 17:00:00|3140.8|3137.8|3158.2|3155.2|3158.7|3155.7|3140.3|3136.8|686
1738602300000|2025-02-03 17:05:00|3157.8|3154.8|3153.8|3150.8|3158|3155|3149.2|3146.2|493
1738602600000|2025-02-03 17:10:00|3154.1|3151.1|3156.7|3153.7|3158|3155|3150.6|3147.6|490
1738602900000|2025-02-03 17:15:00|3156|3153|3160.3|3157.3|3160.3|3157.3|3153.6|3150.6|432
1738603200000|2025-02-03 17:20:00|3161|3158|3162|3159|3162.3|3159.3|3156.2|3153.2|372
1738603500000|2025-02-03 17:25:00|3161.7|3158.7|3163.8|3160.8|3164.8|3161.8|3159.9|3156.9|329
1738603800000|2025-02-03 17:30:00|3163.9|3160.9|3158.1|3155.1|3164.5|3161.5|3156|3153|383
1738604100000|2025-02-03 17:35:00|3157.4|3154.4|3155|3152|3158.4|3155.4|3154|3151|363
1738604400000|2025-02-03 17:40:00|3154.9|3151.9|3157.8|3154.8|3160.7|3157.7|3153.7|3150.7|251
1738604700000|2025-02-03 17:45:00|3157.7|3154.7|3157.5|3154.5|3160.1|3157.1|3154.6|3151.9|204
1738605000000|2025-02-03 17:50:00|3157.2|3154.2|3160.5|3157.5|3163|3160|3157.2|3154.2|361
1738605300000|2025-02-03 17:55:00|3160.2|3157.2|3149.2|3146.2|3160.8|3157.8|3146|3143|1263
1738605600000|2025-02-03 18:00:00|3149|3146|3158.9|3153.8|3159.2|3156.2|3145|3142|946
1738605900000|2025-02-03 18:05:00|3157.7|3154.7|3159.5|3156.5|3162|3158.7|3153.7|3150.7|851
1738606200000|2025-02-03 18:10:00|3159.8|3156.8|3154.8|3151.8|3161.7|3158.7|3153|3149.9|846
1738606500000|2025-02-03 18:15:00|3154.6|3151.6|3157|3154|3160|3157|3153|3150|590
1738606800000|2025-02-03 18:20:00|3158|3155|3162.3|3157.1|3162.8|3158.9|3155|3152|594
1738607100000|2025-02-03 18:25:00|3161|3157.2|3156.2|3153.2|3161.2|3158|3155.3|3151.4|500
1738607400000|2025-02-03 18:30:00|3158|3152.8|3162.9|3159.9|3163.9|3160.2|3155|3151.3|535
1738607700000|2025-02-03 18:35:00|3162.8|3159.8|3158.2|3155.2|3163.3|3160.3|3154.8|3151|381
1738608000000|2025-02-03 18:40:00|3158.5|3155.5|3157.5|3154.5|3160.1|3156.6|3154.9|3150.8|473
1738608300000|2025-02-03 18:45:00|3157.7|3154.7|3158.3|3155.3|3160.3|3157|3155|3152|367
1738608600000|2025-02-03 18:50:00|3158.2|3155.2|3157.5|3154.5|3160.2|3156.3|3156.8|3153.8|311
1738608900000|2025-02-03 18:55:00|3157.4|3154.4|3158.1|3155.1|3158.8|3155.4|3153.9|3150.9|332
1738609200000|2025-02-03 19:00:00|3157.6|3154.6|3158.8|3155.8|3160.3|3156.9|3156.3|3153.3|153
1738609500000|2025-02-03 19:05:00|3160.9|3157.9|3159.1|3156.1|3161.7|3158.6|3158|3154.1|230
1738609800000|2025-02-03 19:10:00|3158.9|3155.9|3160.4|3157.4|3161.1|3157.6|3158.2|3153.3|241
1738610100000|2025-02-03 19:15:00|3160|3157|3163|3160|3163.6|3160.6|3159.9|3156.9|310
1738610400000|2025-02-03 19:20:00|3163.2|3160.2|3163.6|3160.6|3164.3|3161.4|3160.7|3157.7|337
1738610700000|2025-02-03 19:25:00|3163.3|3160.3|3159.7|3156.7|3164.1|3161.1|3158.5|3155.5|284
1738611000000|2025-02-03 19:30:00|3159.5|3156.5|3159.5|3156.5|3161.6|3158.6|3157.5|3154.5|221
1738611300000|2025-02-03 19:35:00|3159.4|3156.4|3159.5|3156.5|3159.9|3156.9|3157.6|3154.6|183
1738611600000|2025-02-03 19:40:00|3159.6|3156.6|3160.7|3157.7|3161.5|3158.5|3159.2|3156.2|187
1738611900000|2025-02-03 19:45:00|3160.8|3157.8|3159.5|3156.5|3161|3158|3158.6|3155.6|199
1738612200000|2025-02-03 19:50:00|3159.6|3156.6|3161.1|3158.1|3162.1|3159.1|3159|3156|141
1738612500000|2025-02-03 19:55:00|3160.8|3157.8|3161.5|3158.5|3161.5|3158.5|3159.5|3156.5|188
1738612800000|2025-02-03 20:00:00|3161.3|3158.3|3162.1|3159.1|3163|3160|3159.5|3156.5|154
1738613100000|2025-02-03 20:05:00|3162.2|3159.2|3158.8|3155.8|3162.3|3159.3|3156.3|3153.3|239
1738613400000|2025-02-03 20:10:00|3158.5|3155.5|3159.9|3156.9|3160.7|3157.7|3158.1|3155.1|185
1738613700000|2025-02-03 20:15:00|3160|3157|3159.8|3156.8|3161.5|3158.5|3159.7|3156.7|102
1738614000000|2025-02-03 20:20:00|3160.4|3157.4|3156.4|3153.4|3160.4|3157.4|3156.4|3153.4|118
1738614300000|2025-02-03 20:25:00|3155.6|3152.6|3153.1|3150.1|3156.3|3153.3|3152.6|3150|165
1738614600000|2025-02-03 20:30:00|3153.3|3150.3|3152.9|3149.9|3156.4|3153.4|3152.3|3149.3|204
1738614900000|2025-02-03 20:35:00|3153|3150|3152.6|3149.6|3154.2|3151.2|3151.6|3148.6|202
1738615200000|2025-02-03 20:40:00|3152.4|3149.4|3152.2|3149.2|3152.6|3149.6|3149.4|3146.4|275
1738615500000|2025-02-03 20:45:00|3152.4|3149.4|3153.4|3150.4|3153.8|3150.8|3152.2|3149.2|221
1738615800000|2025-02-03 20:50:00|3153.2|3150.2|3152.2|3149.2|3154.5|3151.5|3152.2|3149.2|321
1738616100000|2025-02-03 20:55:00|3152|3149|3151.7|3148.7|3152.3|3149.3|3149.1|3146.9|351
1738616400000|2025-02-03 21:00:00|3151.9|3148.9|3153.4|3150.4|3153.7|3150.7|3151.5|3148.5|145
1738616700000|2025-02-03 21:05:00|3153.9|3150.9|3151.2|3148.2|3154.2|3151.2|3150.5|3147.5|87
1738617000000|2025-02-03 21:10:00|3151.3|3148.3|3149.3|3146.3|3151.7|3148.7|3148.4|3145.4|102
1738617300000|2025-02-03 21:15:00|3149.5|3146.5|3149.9|3146.9|3152.4|3149.4|3148|3145|187
1738617600000|2025-02-03 21:20:00|3149.8|3146.8|3150.2|3147.2|3153|3150|3149.4|3146.4|276
1738617900000|2025-02-03 21:25:00|3150.4|3147.4|3151.1|3148.1|3152.1|3149.1|3147.4|3144.4|158
1738618200000|2025-02-03 21:30:00|3151.3|3148.3|3153.3|3150.3|3153.9|3150.9|3150|3147|97
1738618500000|2025-02-03 21:35:00|3153.1|3150.1|3151.1|3149.1|3155.8|3153.8|3149.9|3146.9|523
1738618800000|2025-02-03 21:40:00|3150.9|3148.9|3151.7|3148.7|3154.1|3152.1|3149.2|3147.2|377
1738619100000|2025-02-03 21:45:00|3152|3149|3158.9|3155.9|3160.8|3157.8|3151.8|3148.8|313
1738619400000|2025-02-03 21:50:00|3158.8|3155.8|3158|3155|3160.2|3157.2|3156.9|3152.6|239
1738619700000|2025-02-03 21:55:00|3157.5|3154.5|3163.4|3154.4|3164.5|3158.2|3156.4|3151.6|289
1738623600000|2025-02-03 23:00:00|3162.2|3153.4|3159.4|3156.4|3162.2|3156.5|3159.3|3151.7|67
1738623900000|2025-02-03 23:05:00|3159.3|3156.3|3159.8|3156.8|3162.4|3157.1|3158.3|3151.4|126
1738624200000|2025-02-03 23:10:00|3159.6|3156.6|3158.2|3155.2|3161.3|3156.8|3158.1|3154.1|130
1738624500000|2025-02-03 23:15:00|3158.1|3155.1|3157.1|3152|3160.5|3155.5|3155.9|3151.1|101
1738624800000|2025-02-03 23:20:00|3157|3151.8|3155.6|3152.6|3158.2|3153.7|3155.6|3150.8|96
1738625100000|2025-02-03 23:25:00|3156.9|3151.7|3155.2|3149.7|3157.4|3153.3|3154.5|3149.6|77
1738625400000|2025-02-03 23:30:00|3155.4|3150|3156|3150.7|3156.5|3151.9|3154.2|3149.6|81
1738625700000|2025-02-03 23:35:00|3155.8|3150.8|3155.8|3150.1|3157|3151.2|3155.2|3149.6|66
1738626000000|2025-02-03 23:40:00|3155.7|3150.2|3155.3|3149.9|3155.7|3150.6|3154.2|3148.5|90
1738626300000|2025-02-03 23:45:00|3155|3149.5|3154.1|3148.3|3156|3149.9|3152.7|3147.9|74
1738626600000|2025-02-03 23:50:00|3153.8|3148.6|3153.4|3148.2|3154.5|3149.8|3152.3|3147.3|83
1738626900000|2025-02-03 23:55:00|3153.7|3147.4|3154|3148.2|3154.2|3148.3|3153|3146.8|87
1738627200000|2025-02-04 00:00:00|3154.5|3148.3|3152|3149|3155.7|3150.3|3151.7|3147.4|130
1738627500000|2025-02-04 00:05:00|3152.9|3147.9|3151.6|3148.6|3153.8|3149.5|3151.4|3146.9|92
1738627800000|2025-02-04 00:10:00|3151.7|3148.7|3151|3148|3152.6|3148.7|3150.7|3145.9|86
1738628100000|2025-02-04 00:15:00|3151.6|3146.6|3152.3|3149.3|3154.4|3150.7|3150.9|3146.6|130
1738628400000|2025-02-04 00:20:00|3151.9|3148.9|3154.1|3151.1|3154.7|3151.7|3151.1|3148.1|117
1738628700000|2025-02-04 00:25:00|3154.5|3151.5|3154.7|3151.7|3156.1|3152.1|3153.3|3149.3|99
1738629000000|2025-02-04 00:30:00|3154.5|3151.5|3155.2|3152.2|3158.2|3154.6|3154.5|3150.9|110
1738629300000|2025-02-04 00:35:00|3155.5|3152.5|3154.1|3151.1|3156.9|3153|3154.1|3149.7|87
1738629600000|2025-02-04 00:40:00|3154|3151|3154.4|3151.4|3154.4|3151.4|3152.3|3148.2|78
1738629900000|2025-02-04 00:45:00|3154|3151|3154.6|3151.6|3156|3153|3154|3151|96
1738630200000|2025-02-04 00:50:00|3154.7|3151.7|3155.6|3152.6|3156.1|3153.1|3153.7|3150.7|94
1738630500000|2025-02-04 00:55:00|3155.5|3152.5|3155.6|3152.6|3157.1|3152.8|3153.4|3150.4|88
1738630800000|2025-02-04 01:00:00|3155.7|3152.7|3153.7|3150.7|3157.1|3152.8|3152.9|3148.9|140
1738631100000|2025-02-04 01:05:00|3153.8|3150.8|3154|3151|3155.5|3152.5|3153.4|3150.4|83
1738631400000|2025-02-04 01:10:00|3154.3|3151.3|3151.8|3148.8|3154.6|3151.6|3151|3148|87
1738631700000|2025-02-04 01:15:00|3152.1|3149.1|3152.6|3149.6|3154.7|3151.7|3151.6|3148.6|70
1738632000000|2025-02-04 01:20:00|3152.8|3149.8|3156.9|3153.9|3157.2|3154.2|3152.8|3149.8|95
1738632300000|2025-02-04 01:25:00|3157.6|3154.6|3159|3156|3159.8|3156.8|3157.5|3153|103
1738632600000|2025-02-04 01:30:00|3158.5|3155.5|3157.5|3154.5|3159.2|3156.2|3157.2|3154.2|138
1738632900000|2025-02-04 01:35:00|3157.3|3154.3|3156.2|3153.2|3158.4|3155.4|3153.7|3150.7|130
1738633200000|2025-02-04 01:40:00|3156|3153|3161.1|3158.1|3162.1|3159.1|3156|3153|141
1738633500000|2025-02-04 01:45:00|3161|3158|3161.8|3158.8|3163.4|3160.4|3160.6|3157.6|155
1738633800000|2025-02-04 01:50:00|3161.6|3158.6|3161.5|3158.5|3162.7|3159.7|3160.6|3157.6|109
1738634100000|2025-02-04 01:55:00|3161.7|3158.7|3162.5|3159.5|3163.2|3160.2|3160.8|3157.8|143
1738634400000|2025-02-04 02:00:00|3162.6|3159.6|3162.6|3159.6|3163.3|3160.4|3160.6|3157.6|176
1738634700000|2025-02-04 02:05:00|3162.4|3159.4|3157.5|3154.5|3162.4|3159.4|3157.5|3154.5|186
1738635000000|2025-02-04 02:10:00|3157.6|3154.6|3160.1|3155|3160.7|3157.7|3157.1|3154.1|143
1738635300000|2025-02-04 02:15:00|3159|3156|3158.5|3155.5|3159.6|3156.2|3157.3|3153.6|134
1738635600000|2025-02-04 02:20:00|3158.6|3155.6|3154.3|3151.3|3158.7|3155.7|3151.5|3148.2|174
1738635900000|2025-02-04 02:25:00|3154.6|3151.6|3155.1|3152.1|3158.8|3154.9|3154.6|3150.5|93
1738636200000|2025-02-04 02:30:00|3154.9|3151.9|3159.2|3153.9|3160.4|3155.9|3154.7|3151.7|109
1738636500000|2025-02-04 02:35:00|3158.9|3153.4|3159.1|3154.1|3159.6|3155.2|3156.3|3151.9|125
1738636800000|2025-02-04 02:40:00|3159|3153.8|3157.2|3151.9|3159.3|3155.2|3156.4|3151.9|129
1738637100000|2025-02-04 02:45:00|3157.6|3152.5|3165.1|3159.8|3166.5|3160.6|3156.4|3152.3|142
1738637400000|2025-02-04 02:50:00|3164.8|3159.6|3165.7|3160.7|3166.6|3162.1|3163|3158.9|170
1738637700000|2025-02-04 02:55:00|3164.5|3161.5|3163.6|3160.6|3167.7|3162.7|3162|3159|112
1738638000000|2025-02-04 03:00:00|3163.8|3160.8|3161|3158|3166.8|3163.3|3161|3158|152
1738638300000|2025-02-04 03:05:00|3161.9|3158.9|3163.3|3160.3|3164.7|3160.6|3160.6|3157|93
1738638600000|2025-02-04 03:10:00|3163.2|3160.2|3163.4|3160.4|3165.4|3161.8|3162.5|3159.5|72
1738638900000|2025-02-04 03:15:00|3163|3160|3160.2|3157.2|3163.1|3160.1|3159.7|3156.2|111
1738639200000|2025-02-04 03:20:00|3160.1|3157.1|3160|3157|3161.4|3157.8|3158.4|3155|105
1738639500000|2025-02-04 03:25:00|3160.3|3157.3|3159.3|3156.3|3160.9|3157.9|3158.5|3154.9|89
1738639800000|2025-02-04 03:30:00|3159.4|3156.4|3155|3152|3159.6|3156.6|3154|3150.1|156
1738640100000|2025-02-04 03:35:00|3155.1|3152.1|3152.9|3149.9|3156.1|3152.6|3152.7|3149|150
1738640400000|2025-02-04 03:40:00|3153.2|3150.2|3148.9|3145.9|3153.4|3150.2|3147.7|3144.7|164
1738640700000|2025-02-04 03:45:00|3149|3146|3150.1|3147.1|3151.3|3147.3|3147|3144|145
1738641000000|2025-02-04 03:50:00|3150.2|3147.2|3153.2|3150.2|3154.1|3150.4|3150.1|3146.6|103
1738641300000|2025-02-04 03:55:00|3153.1|3150.1|3153.8|3150.8|3155.5|3151.2|3152.9|3148.5|62
1738641600000|2025-02-04 04:00:00|3153.7|3150.7|3151.9|3148.9|3155.1|3151|3151.5|3148.5|86
1738641900000|2025-02-04 04:05:00|3151.8|3148.8|3151.8|3148.8|3153.6|3149|3151.2|3147|108
1738642200000|2025-02-04 04:10:00|3151.6|3148.6|3152.4|3149.4|3154.1|3149.5|3151.3|3147.9|59
1738642500000|2025-02-04 04:15:00|3152.3|3149.3|3150.3|3147.3|3153.9|3149.4|3150.2|3146.6|55
1738642800000|2025-02-04 04:20:00|3150.2|3147.2|3150.1|3147.1|3151.3|3147.3|3149|3144.2|93
1738643100000|2025-02-04 04:25:00|3150.2|3147.2|3152.5|3149.5|3154|3150.1|3150.2|3147.1|70
1738643400000|2025-02-04 04:30:00|3152.3|3149.3|3150.9|3147.9|3153|3149.3|3150.9|3146.5|62
1738643700000|2025-02-04 04:35:00|3151.1|3148.1|3147.5|3144.5|3153|3148.8|3147.5|3143.8|87
1738644000000|2025-02-04 04:40:00|3147.3|3144.3|3149.1|3146.1|3149.9|3146.4|3146.7|3143.7|93
1738644300000|2025-02-04 04:45:00|3149.3|3146.3|3151.2|3148.2|3152.5|3148.7|3149.1|3146.1|81
1738644600000|2025-02-04 04:50:00|3151.4|3148.4|3148.5|3145.5|3151.4|3148.4|3147.9|3144.1|122
1738644900000|2025-02-04 04:55:00|3148.7|3145.7|3146.5|3143.5|3149.7|3146|3146.4|3142.3|72
1738645200000|2025-02-04 05:00:00|3146.4|3143.4|3141.3|3138.3|3147.6|3144.3|3140.5|3137.5|371
1738645500000|2025-02-04 05:05:00|3141.4|3138.4|3142.4|3139.4|3142.6|3139.6|3137.5|3134.5|606
1738645800000|2025-02-04 05:10:00|3142.7|3139.7|3144.3|3141.3|3145.2|3142.2|3140|3137|353
1738646100000|2025-02-04 05:15:00|3144.1|3141.1|3143.5|3140.5|3147.1|3144.1|3142.1|3139.1|250
1738646400000|2025-02-04 05:20:00|3143.3|3140.3|3141.1|3138.1|3143.9|3140.9|3137.4|3134.4|313
1738646700000|2025-02-04 05:25:00|3141.3|3138.3|3145.6|3142.6|3146.6|3143.6|3141.3|3138.3|225
1738647000000|2025-02-04 05:30:00|3145.4|3142.4|3147.1|3144.1|3149.2|3146.2|3145.4|3142.4|133
1738647300000|2025-02-04 05:35:00|3147.3|3144.3|3147|3144|3148.9|3145.9|3146.5|3142.7|181
1738647600000|2025-02-04 05:40:00|3147.1|3144.1|3144.2|3141.2|3148.1|3144.4|3144.1|3141.1|163
1738647900000|2025-02-04 05:45:00|3144.4|3141.4|3144.7|3141.7|3145.2|3142.2|3143.4|3140.4|155
1738648200000|2025-02-04 05:50:00|3144.8|3141.8|3148.3|3145.3|3149|3146|3144.7|3141.7|175
1738648500000|2025-02-04 05:55:00|3148.2|3145.2|3148.4|3145.4|3148.8|3145.8|3147.6|3144.6|136
1738648800000|2025-02-04 06:00:00|3148.3|3145.3|3147.1|3144.1|3149.5|3146.5|3146.8|3143.8|166
1738649100000|2025-02-04 06:05:00|3147.2|3144.2|3146.3|3143.3|3148.4|3145.4|3146.3|3143.3|152
1738649400000|2025-02-04 06:10:00|3146.5|3143.5|3144.5|3141.5|3148|3143.8|3143.3|3140|133
1738649700000|2025-02-04 06:15:00|3144.4|3141.4|3143.8|3140.8|3144.6|3141.5|3142.7|3139|102
1738650000000|2025-02-04 06:20:00|3144.7|3139.5|3144.8|3139.7|3146.9|3143.1|3143.4|3139.3|146
1738650300000|2025-02-04 06:25:00|3143.4|3139.6|3141.5|3138.5|3145.4|3141.1|3140.1|3137.1|155
1738650600000|2025-02-04 06:30:00|3141.6|3138.6|3143.6|3140.6|3144.4|3141.4|3140.5|3137.5|146
1738650900000|2025-02-04 06:35:00|3143.7|3140.7|3145.1|3142.1|3145.5|3142.5|3142.6|3139.6|122
1738651200000|2025-02-04 06:40:00|3144.9|3141.9|3147.9|3144.9|3148.4|3145.4|3143.5|3140.5|103
1738651500000|2025-02-04 06:45:00|3147.8|3144.8|3151.1|3148.1|3151.9|3148.9|3147.8|3144.8|104
1738651800000|2025-02-04 06:50:00|3151.2|3148.2|3149.4|3146.4|3151.9|3148.9|3148.7|3145.7|160
1738652100000|2025-02-04 06:55:00|3149.6|3146.6|3150.6|3147.6|3150.9|3147.9|3148.1|3145.1|175
1738652400000|2025-02-04 07:00:00|3150.7|3147.7|3149.1|3146.1|3153.2|3150.2|3149|3146|209
1738652700000|2025-02-04 07:05:00|3149|3146|3151.6|3148.6|3151.8|3148.8|3148.9|3145.9|145
1738653000000|2025-02-04 07:10:00|3151.7|3148.7|3155.8|3152.8|3158.1|3155.1|3150.5|3147.5|156
1738653300000|2025-02-04 07:15:00|3155.9|3152.9|3155.3|3152.3|3158.2|3154.3|3155|3151.7|138
1738653600000|2025-02-04 07:20:00|3155.4|3152.4|3151.2|3148.2|3155.4|3152.4|3151.2|3148.2|163
1738653900000|2025-02-04 07:25:00|3151|3148|3145|3142|3151|3148|3144.5|3141.5|137
1738654200000|2025-02-04 07:30:00|3144.9|3141.9|3146.5|3143.5|3147.6|3144.6|3144.8|3141.8|126
1738654500000|2025-02-04 07:35:00|3146.7|3143.7|3148.5|3145.5|3148.6|3145.6|3145.4|3141.5|177
1738654800000|2025-02-04 07:40:00|3148.4|3145.4|3150.3|3147.3|3152|3149|3148|3145|120
1738655100000|2025-02-04 07:45:00|3150.2|3147.2|3153.1|3150.1|3154|3151|3149.6|3146.6|202
1738655400000|2025-02-04 07:50:00|3152.9|3149.9|3150.6|3147.6|3153.9|3150.9|3150.4|3147.4|166
1738655700000|2025-02-04 07:55:00|3150.7|3147.7|3152.7|3149.7|3153.6|3150.6|3149.7|3147.7|158
1738656000000|2025-02-04 08:00:00|3152.8|3149.8|3151|3148|3153.6|3150.6|3149.6|3146.6|280
1738656300000|2025-02-04 08:05:00|3150.9|3147.9|3145.4|3142.4|3151.4|3148.4|3145.3|3142.3|306
1738656600000|2025-02-04 08:10:00|3145.5|3142.5|3152.2|3149.2|3152.2|3149.2|3143.8|3140.8|418
1738656900000|2025-02-04 08:15:00|3151.9|3148.9|3162.6|3159.6|3163.4|3160.4|3151.6|3148.6|381
1738657200000|2025-02-04 08:20:00|3162.2|3159.2|3163.3|3160.3|3168.4|3164.5|3162.1|3158.4|519
1738657500000|2025-02-04 08:25:00|3163.1|3160.1|3159.1|3156.1|3163.1|3160.1|3158.5|3155.5|267
1738657800000|2025-02-04 08:30:00|3159|3156|3159.7|3156.7|3162.4|3159.4|3158.8|3155.8|255
1738658100000|2025-02-04 08:35:00|3159.6|3156.6|3160.4|3157.4|3161|3158|3157.6|3154.6|244
1738658400000|2025-02-04 08:40:00|3160.5|3157.5|3161.6|3158.6|3161.6|3158.6|3157.3|3154.3|201
1738658700000|2025-02-04 08:45:00|3161.4|3158.4|3164.1|3159.1|3167.4|3162.6|3159.5|3155.8|204
1738659000000|2025-02-04 08:50:00|3164|3158.6|3168.6|3162.7|3169.2|3165.3|3161.1|3156.6|302
1738659300000|2025-02-04 08:55:00|3166.9|3163.9|3167|3164|3168.1|3164|3163.2|3159.2|265
1738659600000|2025-02-04 09:00:00|3165.7|3162.7|3166.6|3163.6|3167.5|3164.5|3165.1|3162.1|224
1738659900000|2025-02-04 09:05:00|3166.5|3163.5|3168.2|3165.2|3170.6|3167.6|3166.5|3163.5|295
1738660200000|2025-02-04 09:10:00|3168|3165|3169.1|3166.1|3171.3|3167.7|3166.7|3163.7|147
1738660500000|2025-02-04 09:15:00|3169|3166|3166.3|3163.3|3169|3166|3165.3|3162.3|210
1738660800000|2025-02-04 09:20:00|3165.8|3162.8|3165.7|3162.7|3170.5|3167.8|3164.5|3161.5|235
1738661100000|2025-02-04 09:25:00|3166|3163|3166.2|3163.2|3167.3|3163.7|3162.8|3159.2|159
1738661400000|2025-02-04 09:30:00|3165.2|3162.2|3166.2|3163.2|3169.1|3166.3|3163.7|3159.8|239
1738661700000|2025-02-04 09:35:00|3166.1|3163.1|3165.7|3162.7|3167.7|3163.9|3164.5|3160.4|185
1738662000000|2025-02-04 09:40:00|3165.6|3162.6|3164|3161|3166.7|3163.1|3163.9|3159.8|153
1738662300000|2025-02-04 09:45:00|3164.1|3161.1|3165.8|3162.8|3167.1|3164.1|3163.9|3160.9|142
1738662600000|2025-02-04 09:50:00|3165.6|3162.6|3167.2|3164.2|3168.3|3164.7|3165.5|3161.7|127
1738662900000|2025-02-04 09:55:00|3167|3164|3165.8|3162.8|3168.8|3164.8|3165.3|3162.3|179
1738663200000|2025-02-04 10:00:00|3165.9|3162.9|3164.7|3161.7|3166|3163|3164.3|3161.3|136
1738663500000|2025-02-04 10:05:00|3165.7|3162.7|3163.7|3160.7|3166.6|3163.6|3163.4|3159.2|125
1738663800000|2025-02-04 10:10:00|3163.8|3160.8|3163.4|3160.4|3165.7|3161.8|3161.5|3158.3|140
1738664100000|2025-02-04 10:15:00|3163.3|3160.3|3164.3|3161.3|3165.5|3162.5|3162.9|3159.3|161
1738664400000|2025-02-04 10:20:00|3164.1|3161.1|3166.1|3163.1|3167.1|3164.1|3163.5|3159.2|148
1738664700000|2025-02-04 10:25:00|3165.9|3162.9|3162.9|3160.9|3166.7|3162.9|3162.4|3160.4|255
1738665000000|2025-02-04 10:30:00|3164.2|3161.2|3161.9|3159.9|3165|3162|3160.9|3158.6|433
1738665300000|2025-02-04 10:35:00|3162|3160|3163.7|3160.7|3163.8|3160.8|3161.5|3159.3|322
1738665600000|2025-02-04 10:40:00|3163.1|3160.1|3163.9|3160.9|3164.3|3161.3|3161.8|3159.8|334
1738665900000|2025-02-04 10:45:00|3163.5|3160.5|3165.4|3162.4|3166|3163|3162.6|3160|311
1738666200000|2025-02-04 10:50:00|3165.2|3162.2|3164.6|3161.6|3166|3163.1|3162.6|3160.6|327
1738666500000|2025-02-04 10:55:00|3164.5|3161.5|3167.5|3164.5|3167.9|3164.9|3164.1|3161.3|280
1738666800000|2025-02-04 11:00:00|3167.3|3164.3|3167.4|3164.4|3169|3166.3|3166.4|3163.8|331
1738667100000|2025-02-04 11:05:00|3167.5|3164.5|3166.9|3163.9|3168.5|3165.7|3166.1|3163.5|296
1738667400000|2025-02-04 11:10:00|3167|3164|3166.1|3164.1|3167.1|3164.6|3164.9|3161.9|298
1738667700000|2025-02-04 11:15:00|3166.3|3164.3|3166.2|3164.2|3168.7|3165.7|3165.6|3163.6|341
1738668000000|2025-02-04 11:20:00|3166.1|3164.1|3166.2|3164.2|3168.1|3165.4|3165.9|3163.7|316
1738668300000|2025-02-04 11:25:00|3166.4|3164.4|3167.2|3165.2|3169.2|3166.8|3166|3163.7|286
1738668600000|2025-02-04 11:30:00|3167.1|3165.1|3166.6|3164.6|3167.9|3165.3|3165.5|3163.1|405
1738668900000|2025-02-04 11:35:00|3166.5|3164.5|3166.2|3164.2|3168.9|3165.9|3165.6|3163.1|330
1738669200000|2025-02-04 11:40:00|3166.5|3164.5|3163.7|3161.7|3167|3164.5|3163.5|3161.5|427
1738669500000|2025-02-04 11:45:00|3163.4|3161.4|3163|3161|3164.9|3162|3162.6|3160.5|434
1738669800000|2025-02-04 11:50:00|3162.9|3160.9|3164.9|3161.9|3165.7|3162.7|3162.7|3160.7|271
1738670100000|2025-02-04 11:55:00|3164.6|3161.6|3163.2|3160.2|3165.1|3162.4|3162|3159.5|358
1738670400000|2025-02-04 12:00:00|3163.5|3160.5|3163.1|3160.1|3164.4|3161.4|3161.9|3158.9|289
1738670700000|2025-02-04 12:05:00|3163.2|3160.2|3163.3|3160.3|3164|3161|3160.1|3157.1|294
1738671000000|2025-02-04 12:10:00|3163.4|3160.4|3165.8|3162.8|3166.6|3163.6|3162.7|3159.7|187
1738671300000|2025-02-04 12:15:00|3166|3163|3167.6|3164.6|3168.3|3165.3|3165.6|3162.6|248
1738671600000|2025-02-04 12:20:00|3167.9|3164.9|3165.7|3162.7|3168.8|3165.8|3165.1|3162.1|356
1738671900000|2025-02-04 12:25:00|3165.6|3162.6|3165.3|3163.3|3167.1|3164.2|3164.7|3162.2|211
1738672200000|2025-02-04 12:30:00|3166.1|3164.1|3167.1|3164.1|3168|3165|3164.3|3162.3|230
1738672500000|2025-02-04 12:35:00|3167.2|3164.2|3168.5|3165.5|3169.1|3166.1|3166.3|3163.3|189
1738672800000|2025-02-04 12:40:00|3168.7|3165.7|3167.1|3164.1|3169.2|3166.2|3166.5|3163.5|323
1738673100000|2025-02-04 12:45:00|3167.5|3164.5|3169.1|3166.1|3169.3|3166.3|3165.9|3162.9|269
1738673400000|2025-02-04 12:50:00|3169|3166|3169.9|3166.9|3170.9|3167.9|3167.8|3164.8|306
1738673700000|2025-02-04 12:55:00|3169.8|3166.8|3169.7|3166.7|3171.1|3168.4|3167.2|3164.2|328
1738674000000|2025-02-04 13:00:00|3169.6|3167.6|3171.1|3168.1|3173.2|3171.1|3167.4|3165.4|535
1738674300000|2025-02-04 13:05:00|3171|3168|3172.8|3169.8|3178.1|3174.7|3170.8|3167.8|296
1738674600000|2025-02-04 13:10:00|3172.7|3169.7|3170.5|3167.5|3173.1|3170.1|3169.6|3166.6|248
1738674900000|2025-02-04 13:15:00|3170.2|3167.2|3172|3169|3174.3|3171.3|3169.5|3166.5|341
1738675200000|2025-02-04 13:20:00|3172.4|3169.4|3178|3175|3179.5|3176.7|3171.8|3168.8|593
1738675500000|2025-02-04 13:25:00|3178.9|3175.9|3186.9|3183.9|3187.8|3184.8|3178.3|3175.3|445
1738675800000|2025-02-04 13:30:00|3187.4|3184.4|3192.5|3189.5|3192.6|3189.6|3185|3182|428
1738676100000|2025-02-04 13:35:00|3191.9|3188.9|3189.8|3186.8|3192.6|3189.6|3184.6|3181|340
1738676400000|2025-02-04 13:40:00|3189.9|3186.9|3189.3|3186.3|3193.8|3190.8|3187.5|3184.5|442
1738676700000|2025-02-04 13:45:00|3189.5|3186.5|3188.6|3185.6|3191.7|3188.9|3184.7|3181.7|414
1738677000000|2025-02-04 13:50:00|3188.4|3185.4|3180.4|3177.4|3188.4|3185.7|3179.3|3176.7|467
1738677300000|2025-02-04 13:55:00|3180.3|3177.3|3188.3|3185.3|3189|3186|3178.1|3175.1|564
1738677600000|2025-02-04 14:00:00|3188.1|3185.1|3191.4|3188.4|3192.9|3189.9|3185|3182|411
1738677900000|2025-02-04 14:05:00|3191.3|3188.3|3200.5|3197.5|3201.8|3198.5|3189.7|3186.5|464
1738678200000|2025-02-04 14:10:00|3200.6|3197.6|3195.3|3190.1|3204.5|3199.3|3192.3|3188.1|649
1738678500000|2025-02-04 14:15:00|3194|3191|3191.9|3186.7|3196.6|3192.3|3191.3|3186|456
1738678800000|2025-02-04 14:20:00|3191.2|3188.2|3191.9|3188.9|3194.5|3190.8|3190|3185.5|294
1738679100000|2025-02-04 14:25:00|3193|3190|3201.7|3194.9|3202.3|3198.1|3189.8|3186.7|350
1738679400000|2025-02-04 14:30:00|3201.3|3195.1|3198.9|3195.9|3202.4|3199.4|3194.5|3190.6|713
1738679700000|2025-02-04 14:35:00|3198.8|3195.8|3202.1|3199.1|3202.8|3199.8|3193.4|3190.4|662
1738680000000|2025-02-04 14:40:00|3202.4|3199.4|3211.9|3208.9|3215.5|3210.2|3202.2|3199.2|729
1738680300000|2025-02-04 14:45:00|3213.7|3208.4|3213.1|3210.1|3215|3211|3209|3204.8|820
1738680600000|2025-02-04 14:50:00|3212.9|3209.9|3212.5|3209.5|3215.3|3211.7|3210.5|3207.1|889
1738680900000|2025-02-04 14:55:00|3211.7|3208.7|3209.6|3200.6|3216.3|3212.4|3204.7|3199.8|773
1738681200000|2025-02-04 15:00:00|3210.6|3201.6|3219.8|3216.8|3222.4|3217.7|3210.2|3201.6|1160
1738681500000|2025-02-04 15:05:00|3219.4|3216.4|3223|3220|3225|3222|3214.7|3211.7|779
1738681800000|2025-02-04 15:10:00|3223.1|3220.1|3224.3|3221.3|3228.4|3225.4|3217.7|3215.3|817
1738682100000|2025-02-04 15:15:00|3224.4|3221.4|3221|3218|3225|3222|3215.1|3212.6|688
1738682400000|2025-02-04 15:20:00|3221.6|3218.6|3227.5|3224.5|3227.7|3224.7|3215.7|3212.7|665
1738682700000|2025-02-04 15:25:00|3227.4|3224.4|3233.1|3230.1|3233.2|3230.2|3225|3222|527
1738683000000|2025-02-04 15:30:00|3233|3230|3229.4|3226.4|3234.4|3231.4|3225.7|3222.9|574
1738683300000|2025-02-04 15:35:00|3229.9|3226.9|3222.9|3219.9|3234.3|3231.3|3222.7|3219.7|627
1738683600000|2025-02-04 15:40:00|3222.8|3219.8|3209.9|3206.9|3223.6|3220.6|3205.5|3202.5|775
1738683900000|2025-02-04 15:45:00|3209|3206|3218.9|3215.9|3221.6|3218.6|3207.7|3204.7|682
1738684200000|2025-02-04 15:50:00|3219.1|3216.1|3212.2|3209.2|3219.1|3216.1|3211|3208|518
1738684500000|2025-02-04 15:55:00|3211.9|3208.9|3197.5|3194.5|3212.6|3209.6|3197.2|3194.2|635
1738684800000|2025-02-04 16:00:00|3196.9|3193.9|3207.7|3204.7|3210.4|3207.4|3190.3|3187.3|748
1738685100000|2025-02-04 16:05:00|3208.1|3205.1|3209.1|3206.1|3210.1|3207.1|3201.6|3198.6|614
1738685400000|2025-02-04 16:10:00|3209|3206|3206.5|3203.5|3210.2|3207.2|3204.9|3201.9|473
1738685700000|2025-02-04 16:15:00|3206.6|3203.6|3213.8|3210.8|3214.7|3211.7|3205.3|3202.3|392
1738686000000|2025-02-04 16:20:00|3213.3|3210.3|3221|3218|3221.4|3218.4|3211.3|3208.3|520
1738686300000|2025-02-04 16:25:00|3221.2|3216.2|3226.2|3223.2|3228|3224.7|3218.3|3215.3|487
1738686600000|2025-02-04 16:30:00|3226.4|3223.4|3223.4|3220.4|3226.4|3223.4|3219.5|3216.5|397
1738686900000|2025-02-04 16:35:00|3223.2|3220.2|3227.1|3224.1|3227.9|3224.9|3222|3219|411
1738687200000|2025-02-04 16:40:00|3227.2|3224.2|3229.4|3226.4|3231.5|3227.5|3224.3|3220.2|438
1738687500000|2025-02-04 16:45:00|3229.7|3226.7|3230.1|3227.1|3236.2|3230.4|3228.2|3223.5|497
1738687800000|2025-02-04 16:50:00|3230.7|3225.6|3232.5|3229.5|3235|3232|3228.1|3224.1|447
1738688100000|2025-02-04 16:55:00|3232.3|3229.3|3230.6|3227.6|3234.7|3231.7|3230.4|3227.4|309
1738688400000|2025-02-04 17:00:00|3231.5|3228.5|3228.1|3225.1|3233|3230|3227.1|3224.1|364
1738688700000|2025-02-04 17:05:00|3228.5|3225.5|3231.1|3228.1|3232.6|3229.6|3226.1|3223.1|306
1738689000000|2025-02-04 17:10:00|3231.2|3228.2|3233.8|3230.8|3235.1|3232.1|3230.5|3227.5|295
1738689300000|2025-02-04 17:15:00|3234|3231|3227.2|3224.2|3235.6|3232.6|3226|3223|619
1738689600000|2025-02-04 17:20:00|3227.4|3224.4|3224.6|3221.6|3230.1|3227.1|3223.7|3220.7|462
1738689900000|2025-02-04 17:25:00|3224.7|3221.7|3225|3222|3226.1|3223.1|3221.6|3218.6|364
1738690200000|2025-02-04 17:30:00|3224.9|3221.9|3230.3|3227.3|3230.9|3227.9|3224.2|3221.2|366
1738690500000|2025-02-04 17:35:00|3230.4|3227.4|3228.9|3225.9|3232.5|3229.5|3227.3|3224.3|370
1738690800000|2025-02-04 17:40:00|3229|3226|3227.2|3224.2|3230.8|3227.8|3225|3222.2|284
1738691100000|2025-02-04 17:45:00|3226.6|3223.6|3226.1|3223.1|3230.5|3227.5|3225.2|3222.2|333
1738691400000|2025-02-04 17:50:00|3226.2|3223.2|3229.1|3226.1|3229.4|3226.4|3226.2|3223.2|268
1738691700000|2025-02-04 17:55:00|3229|3226|3235.2|3232.2|3235.4|3232.4|3229|3226|239
1738692000000|2025-02-04 18:00:00|3235.3|3232.3|3233|3230|3235.6|3232.6|3232|3229|220
1738692300000|2025-02-04 18:05:00|3232.9|3229.9|3235.4|3232.4|3235.4|3232.4|3232.7|3229.7|236
1738692600000|2025-02-04 18:10:00|3235.5|3232.5|3237.4|3234.4|3239.2|3236.2|3235.2|3232.2|230
1738692900000|2025-02-04 18:15:00|3237|3234|3235.2|3232.2|3238.8|3235.8|3234.9|3231.9|221
1738693200000|2025-02-04 18:20:00|3235.3|3232.3|3232.6|3229.6|3236.3|3233.3|3231.5|3228.5|343
1738693500000|2025-02-04 18:25:00|3232.5|3229.5|3232.8|3229.8|3233.7|3230.7|3228.8|3225.8|281
1738693800000|2025-02-04 18:30:00|3232.7|3229.7|3237.1|3234.1|3237.5|3234.5|3232.2|3229.2|145
1738694100000|2025-02-04 18:35:00|3237.2|3234.2|3234.8|3231.8|3238|3235|3234.7|3231.7|146
1738694400000|2025-02-04 18:40:00|3235.2|3232.2|3236.3|3233.3|3238.1|3235.1|3235|3232|122
1738694700000|2025-02-04 18:45:00|3236.2|3233.2|3235|3232|3237.2|3234.2|3232.4|3229.4|177
1738695000000|2025-02-04 18:50:00|3235.2|3232.2|3230|3227|3235.8|3232.8|3228.1|3225.1|186
1738695300000|2025-02-04 18:55:00|3230.1|3227.1|3230.7|3227.7|3233|3230|3229.7|3226.7|205
1738695600000|2025-02-04 19:00:00|3230.9|3227.9|3232.8|3229.8|3233.5|3230.5|3230.9|3227.9|218
1738695900000|2025-02-04 19:05:00|3233|3230|3232.6|3229.6|3234.7|3231.7|3231.7|3228.7|167
1738696200000|2025-02-04 19:10:00|3232.7|3229.7|3230.2|3227.2|3234.8|3231.8|3229.5|3227|187
1738696500000|2025-02-04 19:15:00|3230.3|3227.3|3227.3|3224.3|3230.4|3227.4|3226.9|3224.3|197
1738696800000|2025-02-04 19:20:00|3227|3224|3223.8|3220.8|3227|3224|3222.1|3219.1|172
1738697100000|2025-02-04 19:25:00|3223.7|3220.7|3223.4|3220.4|3226|3223|3222.6|3219.6|213
1738697400000|2025-02-04 19:30:00|3223.3|3220.3|3223.1|3220.1|3226.8|3223.8|3222.8|3219.8|212
1738697700000|2025-02-04 19:35:00|3223.2|3220.2|3222.1|3219.1|3224.8|3221.8|3221.5|3218.5|242
1738698000000|2025-02-04 19:40:00|3222.2|3219.2|3222.1|3219.1|3223.6|3220.6|3220.6|3217.6|215
1738698300000|2025-02-04 19:45:00|3222.3|3219.3|3218.7|3215.7|3222.6|3219.6|3216.2|3213.2|225
1738698600000|2025-02-04 19:50:00|3218.8|3215.8|3216.9|3213.9|3220.1|3217.1|3216.4|3213.4|318
1738698900000|2025-02-04 19:55:00|3216.8|3213.8|3219.9|3216.9|3220.9|3217.9|3215.9|3212.9|316
1738699200000|2025-02-04 20:00:00|3219.7|3216.7|3219.1|3216.1|3220.5|3217.5|3218.4|3215.4|234
1738699500000|2025-02-04 20:05:00|3219.4|3216.4|3217.5|3214.5|3219.7|3216.7|3216|3213.4|188
1738699800000|2025-02-04 20:10:00|3217.2|3214.2|3215.5|3212.5|3218.5|3215.5|3215.5|3212.5|234
1738700100000|2025-02-04 20:15:00|3216.1|3213.1|3210.9|3207.9|3216.3|3213.6|3210.7|3207.7|270
1738700400000|2025-02-04 20:20:00|3211|3208|3206.7|3203.7|3212|3209|3205.9|3202.9|325
1738700700000|2025-02-04 20:25:00|3206.5|3203.5|3209.8|3206.8|3210.7|3207.7|3205.8|3202.8|230
1738701000000|2025-02-04 20:30:00|3209.2|3206.2|3210|3207|3212.8|3209.8|3208.4|3205.4|287
1738701300000|2025-02-04 20:35:00|3210.6|3207.6|3209.9|3207.9|3213.9|3210.9|3208.8|3205.8|289
1738701600000|2025-02-04 20:40:00|3210.9|3208|3212|3209|3212.3|3209.3|3209.7|3207|219
1738701900000|2025-02-04 20:45:00|3212.1|3209.1|3212.9|3209.9|3213.1|3210.1|3211.3|3208.8|168
1738702200000|2025-02-04 20:50:00|3213|3210|3209.8|3206.8|3213.1|3210.1|3207.5|3205.2|256
1738702500000|2025-02-04 20:55:00|3210.5|3207.5|3211.1|3208.1|3211.6|3208.9|3208.8|3206.5|158
1738702800000|2025-02-04 21:00:00|3211.4|3208.4|3213.3|3210.3|3215|3212|3211.4|3208.4|236
1738703100000|2025-02-04 21:05:00|3213.2|3210.2|3211.6|3208.6|3213.2|3210.2|3210.5|3207.4|127
1738703400000|2025-02-04 21:10:00|3211.5|3208.5|3210.8|3207.8|3211.8|3208.8|3210.4|3206.4|100
1738703700000|2025-02-04 21:15:00|3211.1|3208.1|3211.8|3208.8|3212.2|3209.2|3210.6|3206.7|77
1738704000000|2025-02-04 21:20:00|3211.4|3208.4|3212.2|3209.2|3213.4|3209.5|3211.4|3207.7|47
1738704300000|2025-02-04 21:25:00|3212.1|3209.1|3211.5|3208.5|3212.3|3209.3|3211.3|3208.3|44
1738704600000|2025-02-04 21:30:00|3211.3|3208.3|3210.7|3207.7|3211.3|3208.3|3210|3207|43
1738704900000|2025-02-04 21:35:00|3210.9|3207.9|3211.7|3208.7|3213.1|3209|3210.7|3207|87
1738705200000|2025-02-04 21:40:00|3212|3209|3212.6|3209.6|3213.2|3210|3211.6|3208.1|71
1738705500000|2025-02-04 21:45:00|3212.4|3209.4|3211.8|3208.8|3214.2|3210.1|3211.4|3207.1|69
1738705800000|2025-02-04 21:50:00|3211.6|3208.6|3214.9|3209.2|3215.2|3210.5|3211.4|3207|69
1738706100000|2025-02-04 21:55:00|3215|3208.8|3215.7|3212.7|3216.1|3213.1|3213.2|3208.3|110
1738710000000|2025-02-04 23:00:00|3216.4|3213.4|3217.7|3212.3|3220.4|3215.7|3215.8|3211.8|71
1738710300000|2025-02-04 23:05:00|3217.6|3212.2|3217|3210.2|3220.1|3213.1|3215.2|3209.2|59
1738710600000|2025-02-04 23:10:00|3216.2|3210.8|3218.9|3210.6|3218.9|3212.8|3215.8|3210.2|83
1738710900000|2025-02-04 23:15:00|3216.8|3211|3217.2|3210.7|3219.2|3212.3|3216.4|3209.9|75
1738711200000|2025-02-04 23:20:00|3217.1|3210.8|3217.9|3211.7|3220.1|3214.2|3215.8|3210.1|64
1738711500000|2025-02-04 23:25:00|3216|3213|3217.6|3212.1|3219.8|3213.1|3215.6|3210.7|53
1738711800000|2025-02-04 23:30:00|3218.2|3211.6|3216.8|3213.8|3219|3213.8|3215.3|3211.1|73
1738712100000|2025-02-04 23:35:00|3219|3212.2|3215.5|3209.8|3219.1|3213.8|3215.2|3209.1|65
1738712400000|2025-02-04 23:40:00|3215.4|3209.3|3216.2|3210|3216.7|3211.6|3214.6|3208.9|78
1738712700000|2025-02-04 23:45:00|3216.3|3209.7|3212.7|3209.7|3216.4|3211|3212.7|3208.2|47
1738713000000|2025-02-04 23:50:00|3214|3208.9|3210.4|3207.4|3214.7|3209.9|3209.4|3204.8|108
1738713300000|2025-02-04 23:55:00|3210.2|3207.2|3208.5|3205.5|3210.6|3207.6|3208.3|3203.4|62
1738713600000|2025-02-05 00:00:00|3208.8|3205.8|3209.9|3206.9|3211.6|3209.2|3208.3|3205.3|79
1738713900000|2025-02-05 00:05:00|3209.8|3206.8|3207.5|3204.5|3210.6|3207.7|3207.4|3204.4|84
1738714200000|2025-02-05 00:10:00|3207.2|3204.2|3210.5|3207.5|3211.5|3208.5|3207.2|3204.2|115
1738714500000|2025-02-05 00:15:00|3210.3|3207.3|3210.5|3207.5|3210.8|3207.8|3208.9|3205.9|93
1738714800000|2025-02-05 00:20:00|3210.4|3207.4|3209.3|3206.3|3211|3208|3209.2|3206.2|60
1738715100000|2025-02-05 00:25:00|3209.4|3206.4|3214.2|3211.2|3215.3|3212.3|3209|3206|153
1738715400000|2025-02-05 00:30:00|3214.1|3211.1|3217|3214|3218|3215|3212.8|3209.8|178
1738715700000|2025-02-05 00:35:00|3217.1|3214.1|3215.1|3212.1|3218.1|3215.1|3213.3|3210.3|139
1738716000000|2025-02-05 00:40:00|3215.2|3212.2|3218.8|3215.8|3220.1|3217.1|3215|3212|156
1738716300000|2025-02-05 00:45:00|3219|3216|3214.7|3211.7|3220.1|3217.1|3214.5|3211.5|145
1738716600000|2025-02-05 00:50:00|3214.9|3211.9|3212.7|3209.7|3215.4|3212.4|3212.7|3209.7|170
1738716900000|2025-02-05 00:55:00|3213.1|3210.1|3205.5|3202.5|3214.6|3211.6|3195.5|3192.5|428
1738717200000|2025-02-05 01:00:00|3205.4|3202.4|3217.3|3214.3|3219.5|3216.5|3199.9|3196|1250
1738717500000|2025-02-05 01:05:00|3217|3214|3217.1|3214.1|3222.8|3219.8|3211.3|3208.3|774
1738717800000|2025-02-05 01:10:00|3216.9|3213.9|3216|3213|3219.8|3216.1|3209.9|3206.9|556
1738718100000|2025-02-05 01:15:00|3216.8|3213.8|3210.9|3207.9|3220.6|3217.6|3208.8|3205.8|550
1738718400000|2025-02-05 01:20:00|3210.5|3207.5|3210.4|3207.4|3215.4|3212.4|3207.8|3204.7|438
1738718700000|2025-02-05 01:25:00|3210.5|3207.5|3206|3203|3211.5|3208.5|3202.7|3199.3|381
1738719000000|2025-02-05 01:30:00|3206.8|3203.8|3205.6|3202.6|3209.3|3206.3|3200.2|3197.2|447
1738719300000|2025-02-05 01:35:00|3205.5|3202.5|3205.7|3202.7|3208.8|3205.8|3199.5|3196.5|379
1738719600000|2025-02-05 01:40:00|3206|3203|3199.7|3196.7|3206|3203|3198.1|3195.1|329
1738719900000|2025-02-05 01:45:00|3199.3|3196.3|3207.2|3204.2|3208.5|3205.5|3199.3|3196.3|261
1738720200000|2025-02-05 01:50:00|3206.9|3203.9|3208.5|3205.5|3209.9|3206.9|3205.9|3202.9|307
1738720500000|2025-02-05 01:55:00|3208.8|3205.8|3207.6|3204.6|3210.7|3207.7|3207.6|3204.6|289
1738720800000|2025-02-05 02:00:00|3207.5|3204.5|3209.5|3206.5|3212.7|3209.7|3206.1|3203.1|281
1738721100000|2025-02-05 02:05:00|3209.2|3206.2|3212.3|3209.3|3215.4|3212.4|3209.1|3206.1|241
1738721400000|2025-02-05 02:10:00|3212.4|3209.4|3218.1|3215.1|3220.3|3217.3|3212.3|3209.3|393
1738721700000|2025-02-05 02:15:00|3218.3|3215.3|3218.9|3215.9|3219.7|3216.7|3216.3|3213.3|268
1738722000000|2025-02-05 02:20:00|3219|3216|3219.8|3216.8|3221.3|3218.3|3218.8|3215.8|206
1738722300000|2025-02-05 02:25:00|3219.7|3216.7|3221.1|3218.1|3222.3|3219.3|3219.5|3216.5|227
1738722600000|2025-02-05 02:30:00|3221.2|3218.2|3215.8|3212.8|3221.7|3218.7|3215.5|3212.5|395
1738722900000|2025-02-05 02:35:00|3215.9|3212.9|3214.9|3211.9|3217.1|3214.1|3213.6|3210.6|360
1738723200000|2025-02-05 02:40:00|3215.1|3212.1|3218.2|3215.2|3219.7|3216.7|3215|3212|269
1738723500000|2025-02-05 02:45:00|3218.4|3215.4|3218.9|3215.9|3220.4|3217.4|3215.9|3212.9|166
1738723800000|2025-02-05 02:50:00|3219|3216|3219.6|3216.6|3220.4|3217.4|3216.7|3213.7|159
1738724100000|2025-02-05 02:55:00|3219.7|3216.7|3220.1|3217.1|3221.4|3218.4|3217.4|3214.4|152
1738724400000|2025-02-05 03:00:00|3220|3217|3219.6|3216.6|3222.5|3219.5|3219.3|3216.3|195
1738724700000|2025-02-05 03:05:00|3219.4|3216.4|3216.6|3213.6|3220.5|3217.5|3216.1|3213.1|127
1738725000000|2025-02-05 03:10:00|3216.5|3213.5|3220.5|3217.5|3221.7|3218.7|3214.4|3211.4|185
1738725300000|2025-02-05 03:15:00|3220.6|3217.6|3224.1|3221.1|3225.1|3222.1|3219.8|3216.8|185
1738725600000|2025-02-05 03:20:00|3223.8|3220.8|3224.5|3221.5|3226.3|3223.3|3223.8|3220.8|200
1738725900000|2025-02-05 03:25:00|3224.6|3221.6|3225.6|3222.6|3226.7|3223.7|3224.2|3221.2|186
1738726200000|2025-02-05 03:30:00|3225.8|3222.8|3223.3|3220.3|3227.5|3224.5|3223|3220|123
1738726500000|2025-02-05 03:35:00|3223.4|3220.4|3224.4|3221.4|3225.7|3222.7|3222.4|3219.4|133
1738726800000|2025-02-05 03:40:00|3225|3222|3227.5|3224.5|3228.3|3225.3|3224.1|3221.1|97
1738727100000|2025-02-05 03:45:00|3227.4|3224.4|3227|3224|3229.3|3226.3|3226.5|3223.5|59
1738727400000|2025-02-05 03:50:00|3227.5|3224.5|3226.1|3223.1|3227.7|3224.7|3225.9|3222.9|111
1738727700000|2025-02-05 03:55:00|3226|3223|3224.3|3222.3|3226|3223|3223.1|3220.1|121
1738728000000|2025-02-05 04:00:00|3224.2|3221.3|3223.3|3220.3|3227|3224|3222.4|3219.4|126
1738728300000|2025-02-05 04:05:00|3223.1|3220.1|3224.2|3221.2|3225.2|3222.2|3222.9|3219.9|103
1738728600000|2025-02-05 04:10:00|3224.4|3221.4|3227.8|3224.8|3228.3|3225.3|3224.2|3221.2|123
1738728900000|2025-02-05 04:15:00|3227.7|3224.7|3227.1|3224.1|3227.8|3224.8|3227|3224|78
1738729200000|2025-02-05 04:20:00|3227|3224|3227.3|3224.3|3227.5|3224.5|3226.5|3223.5|63
1738729500000|2025-02-05 04:25:00|3227.4|3224.4|3228.1|3225.1|3228.3|3225.3|3227|3224|26
1738729800000|2025-02-05 04:30:00|3228.2|3225.2|3228.6|3225.6|3230.6|3227.6|3227.9|3224.8|77
1738730100000|2025-02-05 04:35:00|3228.9|3225.9|3229.8|3226.8|3232.3|3229.3|3228.6|3225.6|76
1738730400000|2025-02-05 04:40:00|3230.1|3227.1|3231.2|3228.2|3231.5|3228.5|3229.3|3226.3|86
1738730700000|2025-02-05 04:45:00|3231.4|3228.4|3231.2|3228.2|3232.7|3229.7|3230.7|3227.7|77
1738731000000|2025-02-05 04:50:00|3231.1|3228.1|3230.2|3227.2|3231.7|3228.7|3230.1|3227.1|77
1738731300000|2025-02-05 04:55:00|3230.3|3227.3|3228.6|3225.6|3230.3|3227.3|3228|3225|79
1738731600000|2025-02-05 05:00:00|3228.5|3225.5|3226.5|3223.5|3230.3|3227.3|3226.2|3223.2|129
1738731900000|2025-02-05 05:05:00|3226.6|3223.6|3230.4|3227.4|3231.3|3228.3|3226.6|3223.6|140
1738732200000|2025-02-05 05:10:00|3230.6|3227.6|3229.6|3226.6|3231.1|3228.1|3228.7|3225.7|163
1738732500000|2025-02-05 05:15:00|3229.4|3226.4|3228.1|3225.1|3230.2|3227.2|3227|3224|123
1738732800000|2025-02-05 05:20:00|3228|3225|3230.2|3227.2|3231.4|3228.4|3227.6|3224.6|87
1738733100000|2025-02-05 05:25:00|3230.4|3227.4|3229|3226|3230.5|3227.5|3228.4|3225.4|70
1738733400000|2025-02-05 05:30:00|3229.2|3226.2|3230.1|3227.1|3232.4|3229.4|3227.4|3224|226
1738733700000|2025-02-05 05:35:00|3230.6|3227.6|3228.2|3225.2|3232.2|3229.2|3227|3224|183
1738734000000|2025-02-05 05:40:00|3228.1|3225.1|3228|3225|3230.3|3227.3|3227.4|3224.4|153
1738734300000|2025-02-05 05:45:00|3227.8|3224.8|3232.7|3229.7|3233.3|3230.3|3227.5|3224.5|180
1738734600000|2025-02-05 05:50:00|3232.5|3229.5|3231|3228|3233.3|3230.3|3231|3228|182
1738734900000|2025-02-05 05:55:00|3231.1|3228.1|3231.4|3228.4|3234.8|3231.8|3231|3228|171
1738735200000|2025-02-05 06:00:00|3231.5|3228.5|3228|3225|3231.6|3228.6|3227.9|3224.9|122
1738735500000|2025-02-05 06:05:00|3228.2|3225.2|3230.9|3227.9|3231.8|3228.8|3227.4|3224.4|164
1738735800000|2025-02-05 06:10:00|3231.9|3228.9|3230.9|3227.9|3233.1|3230.1|3230.4|3227.4|180
1738736100000|2025-02-05 06:15:00|3231.1|3228.1|3235.2|3232.2|3235.5|3232.5|3230.7|3227.7|133
1738736400000|2025-02-05 06:20:00|3235|3232|3234.9|3231.9|3235.4|3232.4|3232.9|3229.9|140
1738736700000|2025-02-05 06:25:00|3235.1|3232.1|3235.1|3232.1|3237.9|3234.9|3234.7|3231.7|179
1738737000000|2025-02-05 06:30:00|3235.2|3232.2|3233.4|3230.4|3235.6|3232.6|3232.9|3229.9|154
1738737300000|2025-02-05 06:35:00|3233.5|3230.5|3234.3|3231.3|3236.1|3233.1|3233.3|3230.3|162
1738737600000|2025-02-05 06:40:00|3234.4|3231.4|3234|3231|3235.8|3232.4|3231.4|3228.4|145
1738737900000|2025-02-05 06:45:00|3234.7|3231.7|3230.2|3227.2|3236.3|3231.7|3230|3227|128
1738738200000|2025-02-05 06:50:00|3230|3227|3231.7|3228.7|3233.3|3230.3|3228.9|3225.9|154
1738738500000|2025-02-05 06:55:00|3231.3|3228.3|3226.2|3223.2|3231.9|3228.9|3225.5|3222.3|120
1738738800000|2025-02-05 07:00:00|3226.1|3223.1|3222.5|3219.5|3226.5|3223.3|3219.3|3216.3|257
1738739100000|2025-02-05 07:05:00|3222.3|3219.3|3222.7|3219.7|3223.8|3220.8|3220.9|3217.9|123
1738739400000|2025-02-05 07:10:00|3222.5|3219.5|3227.1|3224.1|3228.3|3225.3|3221.9|3218.9|190
1738739700000|2025-02-05 07:15:00|3227.5|3224.5|3229.9|3226.9|3230|3227|3226.2|3223.2|181
1738740000000|2025-02-05 07:20:00|3229.8|3226.8|3227.1|3224.1|3231.8|3228|3227|3224|135
1738740300000|2025-02-05 07:25:00|3227.3|3224.3|3227.7|3224.7|3231.1|3227.4|3225.8|3222.8|220
1738740600000|2025-02-05 07:30:00|3227.8|3224.8|3225.7|3222.7|3229.8|3226|3225.5|3222.5|160
1738740900000|2025-02-05 07:35:00|3225.8|3222.8|3224.8|3221.8|3227.6|3224.6|3222.8|3219.8|110
1738741200000|2025-02-05 07:40:00|3224.9|3221.9|3227.2|3224.2|3227.3|3224.3|3223.4|3220.4|145
1738741500000|2025-02-05 07:45:00|3227|3224|3234.2|3231.2|3234.6|3231.6|3226.8|3223.8|230
1738741800000|2025-02-05 07:50:00|3234.5|3231.5|3230.8|3227.8|3235.5|3232.5|3230.8|3227.8|147
1738742100000|2025-02-05 07:55:00|3230.6|3227.6|3231.4|3228.4|3233.8|3231.7|3228.9|3225.9|234
1738742400000|2025-02-05 08:00:00|3231.3|3228.3|3236.6|3233.6|3236.8|3233.8|3229.8|3226.8|258
1738742700000|2025-02-05 08:05:00|3236.9|3233.9|3235.5|3232.5|3237.9|3234.9|3233.2|3231|264
1738743000000|2025-02-05 08:10:00|3235.9|3232.9|3237.1|3234.1|3239.4|3236.4|3235.1|3232.2|186
1738743300000|2025-02-05 08:15:00|3237.2|3234.2|3235.5|3232.5|3239.5|3236.8|3235.5|3231.9|210
1738743600000|2025-02-05 08:20:00|3236|3233|3238.9|3235.9|3239.7|3236.7|3234.1|3231.1|218
1738743900000|2025-02-05 08:25:00|3238.8|3235.8|3235.9|3232.9|3239.6|3237.2|3235.3|3232.3|179
1738744200000|2025-02-05 08:30:00|3235.8|3232.8|3234.8|3231.8|3238.1|3235.1|3234|3231|265
1738744500000|2025-02-05 08:35:00|3235.5|3232.5|3237.1|3234.1|3238|3235|3232.8|3229.8|308
1738744800000|2025-02-05 08:40:00|3237.5|3234.5|3241.3|3238.3|3242.1|3238.6|3235.4|3232.4|210
1738745100000|2025-02-05 08:45:00|3241.5|3238.5|3241.9|3238.9|3243.5|3240.1|3240.3|3235.8|182
1738745400000|2025-02-05 08:50:00|3242|3239|3244.3|3241.3|3246.4|3243.4|3241.9|3238.9|221
1738745700000|2025-02-05 08:55:00|3244.5|3241.5|3244.3|3241.3|3248.7|3245.7|3242.5|3239.5|225
1738746000000|2025-02-05 09:00:00|3244.5|3241.5|3246.4|3243.4|3247.2|3244.2|3244.1|3241.1|205
1738746300000|2025-02-05 09:05:00|3246.3|3243.3|3243.3|3240.3|3246.4|3243.4|3243.1|3240.1|175
1738746600000|2025-02-05 09:10:00|3243.4|3240.4|3245.6|3242.6|3246.7|3243.6|3242.4|3239.4|118
1738746900000|2025-02-05 09:15:00|3245.8|3242.8|3245.9|3242.9|3247.9|3244.9|3244.9|3241.5|122
1738747200000|2025-02-05 09:20:00|3246.2|3243.2|3248.7|3245.7|3249.2|3246.2|3245.3|3242.3|155
1738747500000|2025-02-05 09:25:00|3248.8|3245.8|3248.7|3245.7|3249.8|3246.8|3247.6|3244.6|131
1738747800000|2025-02-05 09:30:00|3248.6|3245.6|3247.9|3244.9|3248.9|3245.9|3247|3244|152
1738748100000|2025-02-05 09:35:00|3247.5|3244.5|3246.1|3243.1|3249.1|3245.6|3246.1|3243.1|114
1738748400000|2025-02-05 09:40:00|3246|3243|3247.4|3244.4|3249.3|3245.5|3244.9|3241.9|139
1738748700000|2025-02-05 09:45:00|3247.3|3244.3|3248.4|3243.3|3251.5|3246.8|3247|3242.9|168
1738749000000|2025-02-05 09:50:00|3248.2|3243.1|3248.6|3245.6|3250.8|3246.7|3247.1|3243.1|128
1738749300000|2025-02-05 09:55:00|3248.3|3245.3|3247.9|3244.9|3249|3246|3246.5|3243.5|106
1738749600000|2025-02-05 10:00:00|3247.7|3244.7|3249.8|3246.8|3250.5|3247.5|3245.8|3242.8|155
1738749900000|2025-02-05 10:05:00|3249.2|3246.2|3249.7|3246.7|3250.8|3247.8|3248.6|3245.6|168
1738750200000|2025-02-05 10:10:00|3249.9|3246.9|3249|3246|3250|3247|3247.5|3244.5|117
1738750500000|2025-02-05 10:15:00|3249.2|3246.2|3250.6|3248.6|3251.5|3248.8|3248.6|3245.6|111
1738750800000|2025-02-05 10:20:00|3250.9|3248.9|3249.9|3246.9|3253|3250.6|3249.4|3246.4|196
1738751100000|2025-02-05 10:25:00|3249.7|3246.7|3251.5|3248.5|3251.5|3248.5|3248.1|3245.1|139
1738751400000|2025-02-05 10:30:00|3251.8|3248.8|3256.1|3253.1|3256.5|3253.5|3250.5|3247.5|193
1738751700000|2025-02-05 10:35:00|3255.8|3252.8|3253.7|3250.7|3256.1|3253.1|3253|3250|300
1738752000000|2025-02-05 10:40:00|3253.5|3250.5|3250.9|3247.9|3253.7|3250.7|3250|3247|260
1738752300000|2025-02-05 10:45:00|3250.8|3247.8|3247.5|3244.5|3251.3|3248.3|3247.5|3244.5|236
1738752600000|2025-02-05 10:50:00|3247.6|3244.6|3239.1|3236.1|3247.8|3244.8|3238.7|3235.7|193
1738752900000|2025-02-05 10:55:00|3239.2|3236.2|3234.6|3231.6|3239.5|3236.5|3231.6|3228.6|242
1738753200000|2025-02-05 11:00:00|3234.8|3231.8|3239.7|3236.7|3239.9|3236.9|3234.5|3231.5|181
1738753500000|2025-02-05 11:05:00|3240.1|3237.1|3240|3237|3242.1|3239.1|3239.3|3236.3|163
1738753800000|2025-02-05 11:10:00|3239.8|3236.8|3234.9|3231.9|3239.8|3236.8|3234.1|3231.1|153
1738754100000|2025-02-05 11:15:00|3234.3|3231.3|3228.3|3225.3|3234.9|3231.9|3224.7|3222.4|251
1738754400000|2025-02-05 11:20:00|3228.1|3225.1|3230.5|3227.5|3231.5|3228.5|3226.5|3223.5|211
1738754700000|2025-02-05 11:25:00|3230.4|3227.4|3231.6|3228.6|3233.2|3230.2|3230.1|3227.1|136
1738755000000|2025-02-05 11:30:00|3231.5|3228.5|3229.1|3226.1|3231.5|3228.5|3228|3225|145
1738755300000|2025-02-05 11:35:00|3229|3226|3228.3|3225.3|3231.5|3228.5|3227.5|3224.5|231
1738755600000|2025-02-05 11:40:00|3228.4|3225.4|3232.3|3229.3|3232.3|3229.3|3228.2|3225.2|141
1738755900000|2025-02-05 11:45:00|3232.2|3229.2|3232.2|3229.2|3233|3230|3229|3226|178
1738756200000|2025-02-05 11:50:00|3231.9|3228.9|3230.2|3227.2|3234.8|3231.8|3230|3227|173
1738756500000|2025-02-05 11:55:00|3230|3227|3232|3229|3233.7|3230.7|3229.7|3226.7|159
1738756800000|2025-02-05 12:00:00|3231.4|3228.4|3231.8|3228.8|3233.6|3230.6|3230.6|3227.6|170
1738757100000|2025-02-05 12:05:00|3231.7|3228.7|3230.7|3227.7|3232.1|3229.1|3230|3227|94
1738757400000|2025-02-05 12:10:00|3230.2|3227.2|3228.7|3225.7|3230.2|3227.2|3225.4|3222.8|233
1738757700000|2025-02-05 12:15:00|3228.8|3225.8|3227.8|3224.8|3231.3|3228.3|3227.3|3224.3|186
1738758000000|2025-02-05 12:20:00|3227.9|3224.9|3228.6|3225.6|3229.5|3226.5|3227.9|3224.9|124
1738758300000|2025-02-05 12:25:00|3228.4|3225.4|3231.6|3228.6|3231.9|3228.9|3228.4|3225.4|142
1738758600000|2025-02-05 12:30:00|3231.1|3228.1|3234.2|3231.2|3235|3232|3231|3228|182
1738758900000|2025-02-05 12:35:00|3235|3232|3235|3232|3235.7|3233.6|3232.8|3229.8|128
1738759200000|2025-02-05 12:40:00|3235.4|3232.4|3235.7|3232.7|3236.6|3234|3233.8|3230.8|104
1738759500000|2025-02-05 12:45:00|3236.6|3233.6|3238|3235|3238.9|3235.9|3236.1|3233.1|141
1738759800000|2025-02-05 12:50:00|3238.3|3235.3|3242.8|3239.8|3244.5|3241.6|3238|3235|199
1738760100000|2025-02-05 12:55:00|3242.7|3239.7|3241.2|3238.2|3244|3241|3240.1|3237.1|122
1738760400000|2025-02-05 13:00:00|3241|3238|3239.3|3236.3|3242|3239|3238.5|3235.5|319
1738760700000|2025-02-05 13:05:00|3239.5|3236.5|3239|3236|3242.1|3239.1|3236.7|3233.7|264
1738761000000|2025-02-05 13:10:00|3239.2|3236.2|3237.8|3234.8|3239.2|3236.2|3235.6|3232.6|180
1738761300000|2025-02-05 13:15:00|3237.3|3234.3|3230.6|3227.6|3238.5|3235.5|3229.3|3225.2|440
1738761600000|2025-02-05 13:20:00|3231.3|3227.4|3230.2|3227.2|3233.7|3230.7|3226.5|3223.5|507
1738761900000|2025-02-05 13:25:00|3230.3|3227.3|3230|3227|3233.8|3230.8|3229.5|3225.3|238
1738762200000|2025-02-05 13:30:00|3229.9|3226.9|3225.2|3222.2|3234.7|3231.7|3224.4|3221.4|342
1738762500000|2025-02-05 13:35:00|3225.3|3222.3|3226|3223|3227.5|3224.5|3217.2|3212.7|497
1738762800000|2025-02-05 13:40:00|3225.3|3222.3|3213|3210|3226.2|3223.1|3210|3207|459
1738763100000|2025-02-05 13:45:00|3213.5|3210.5|3215.6|3212.6|3217.2|3214.2|3208.8|3205.8|460
1738763400000|2025-02-05 13:50:00|3216|3213|3215|3212|3217.5|3214.5|3212|3209|471
1738763700000|2025-02-05 13:55:00|3214.9|3211.9|3214.4|3211.4|3217.8|3214.8|3210.7|3207.7|422
1738764000000|2025-02-05 14:00:00|3214.3|3211.3|3217.5|3214.5|3219.7|3216.7|3211.5|3208.7|490
1738764300000|2025-02-05 14:05:00|3217.1|3214.1|3223.6|3220.6|3225.3|3222.3|3216.9|3213.9|406
1738764600000|2025-02-05 14:10:00|3224.3|3221.3|3223.7|3220.7|3228.7|3225.7|3222.5|3219.5|426
1738764900000|2025-02-05 14:15:00|3223.8|3220.8|3221.8|3219.8|3227.8|3224.8|3221.7|3219.4|264
1738765200000|2025-02-05 14:20:00|3221.7|3219.7|3225.2|3223.2|3226.6|3224.6|3221.6|3219.6|364
1738765500000|2025-02-05 14:25:00|3225|3223|3226.9|3223.9|3227.4|3224.8|3221.6|3218.6|392
1738765800000|2025-02-05 14:30:00|3226.7|3223.7|3233.7|3231.7|3234.1|3232.1|3226|3223|629
1738766100000|2025-02-05 14:35:00|3233.3|3230.3|3229.4|3227.4|3234.3|3231.3|3226.8|3223.8|570
1738766400000|2025-02-05 14:40:00|3229.9|3226.9|3226.5|3223.5|3231.7|3228.7|3226|3223|469
1738766700000|2025-02-05 14:45:00|3226.6|3223.6|3238.1|3236.1|3241.6|3238.9|3225.1|3222.1|631
1738767000000|2025-02-05 14:50:00|3238|3236|3239.4|3236.4|3243|3240|3237.6|3235.1|565
1738767300000|2025-02-05 14:55:00|3239.5|3236.5|3242.6|3233.6|3242.9|3239.2|3237.4|3233.4|401
1738767600000|2025-02-05 15:00:00|3248.4|3239.4|3245.5|3242.5|3248.8|3243.8|3239.2|3236|681
1738767900000|2025-02-05 15:05:00|3245.4|3242.4|3246.2|3243.2|3247.8|3244.8|3237.5|3234.5|711
1738768200000|2025-02-05 15:10:00|3246.1|3243.1|3246.4|3243.4|3248.3|3245.3|3242.9|3239.9|498
1738768500000|2025-02-05 15:15:00|3246|3243|3244.6|3241.6|3247.5|3244.5|3242|3239|516
1738768800000|2025-02-05 15:20:00|3244.5|3241.5|3240.2|3237.2|3247.2|3244.2|3237.7|3234.7|577
1738769100000|2025-02-05 15:25:00|3240.1|3237.1|3244.3|3241.3|3245.9|3243.3|3239.7|3237.1|509
1738769400000|2025-02-05 15:30:00|3244|3241|3237.3|3234.3|3245.3|3242.9|3236.9|3234|460
1738769700000|2025-02-05 15:35:00|3237.4|3234.4|3240.7|3238.7|3240.9|3238.8|3234|3231|484
1738770000000|2025-02-05 15:40:00|3240.8|3238.8|3244.3|3241.3|3244.7|3241.7|3238.7|3236.7|489
1738770300000|2025-02-05 15:45:00|3244|3241|3248.2|3246.2|3248.7|3246.7|3242.4|3239.8|536
1738770600000|2025-02-05 15:50:00|3248.3|3246.3|3252.3|3249.3|3254.3|3251.6|3248.1|3245.4|499
1738770900000|2025-02-05 15:55:00|3251.9|3248.9|3251.5|3249.5|3252.2|3250|3247.9|3245.2|453
1738771200000|2025-02-05 16:00:00|3251.4|3249.4|3248.1|3245.1|3254.5|3251.5|3247.1|3244.1|388
1738771500000|2025-02-05 16:05:00|3248|3245|3229.9|3226.9|3248.7|3245.7|3228|3225|778
1738771800000|2025-02-05 16:10:00|3230.4|3227.4|3239.3|3236.3|3243|3240|3229.8|3226.8|624
1738772100000|2025-02-05 16:15:00|3239|3236|3231.8|3228.8|3239|3236|3226.6|3223.6|640
1738772400000|2025-02-05 16:20:00|3231.7|3228.7|3236.9|3233.9|3237|3234|3228.2|3225.2|656
1738772700000|2025-02-05 16:25:00|3236.8|3233.8|3245.5|3242.5|3246|3243|3235.1|3232.1|467
1738773000000|2025-02-05 16:30:00|3245.2|3242.2|3245|3242|3246.3|3243.3|3241.9|3238.9|355
1738773300000|2025-02-05 16:35:00|3245.4|3242.4|3249.9|3246.9|3251.5|3248.5|3244.6|3241.6|396
1738773600000|2025-02-05 16:40:00|3250.1|3247.1|3250.3|3247.3|3251|3248|3248.1|3245.1|328
1738773900000|2025-02-05 16:45:00|3250.7|3247.7|3248.6|3245.6|3250.8|3247.8|3246.4|3243.4|350
1738774200000|2025-02-05 16:50:00|3248.4|3245.4|3246.5|3243.5|3252|3249|3245.5|3242.5|344
1738774500000|2025-02-05 16:55:00|3246.6|3243.6|3254.6|3251.6|3255|3252|3246.1|3243.1|358
1738774800000|2025-02-05 17:00:00|3254.7|3251.7|3254.4|3251.4|3255.8|3252.8|3252.5|3249.5|327
1738775100000|2025-02-05 17:05:00|3254.3|3251.3|3252.6|3249.6|3255.6|3252.6|3252.5|3249.5|283
1738775400000|2025-02-05 17:10:00|3252.4|3249.4|3252.5|3249.5|3254.6|3251.6|3251.8|3248.8|207
1738775700000|2025-02-05 17:15:00|3252.2|3249.2|3250.4|3247.4|3253.8|3250.8|3248.9|3245.9|274
1738776000000|2025-02-05 17:20:00|3250.2|3247.2|3245.6|3242.6|3250.2|3247.2|3243.3|3240.3|325
1738776300000|2025-02-05 17:25:00|3245.2|3242.2|3247.5|3244.5|3249.3|3246.3|3244.8|3241.8|276
1738776600000|2025-02-05 17:30:00|3247.6|3244.6|3249.3|3246.3|3250.6|3247.6|3247.4|3244.4|275
1738776900000|2025-02-05 17:35:00|3249.8|3246.8|3254.8|3251.8|3254.8|3251.8|3249.2|3246.2|217
1738777200000|2025-02-05 17:40:00|3254.1|3251.1|3254.2|3251.2|3255.1|3252.1|3251|3248|271
1738777500000|2025-02-05 17:45:00|3254|3251|3253.6|3250.6|3254.8|3252|3252.6|3249.6|231
1738777800000|2025-02-05 17:50:00|3253.5|3250.5|3249.9|3246.9|3254.1|3251.1|3249.3|3246.3|228
1738778100000|2025-02-05 17:55:00|3249.8|3246.8|3254.2|3251.2|3255|3252|3249.8|3246.8|169
1738778400000|2025-02-05 18:00:00|3254.3|3251.3|3253.4|3250.4|3255.5|3253.5|3252.5|3250|224
1738778700000|2025-02-05 18:05:00|3253.1|3250.1|3249.1|3247.1|3253.2|3250.7|3248.5|3245.5|277
1738779000000|2025-02-05 18:10:00|3249.8|3247.8|3252|3249|3252.2|3249.2|3246.1|3243.3|248
1738779300000|2025-02-05 18:15:00|3252.1|3249.1|3252.8|3249.8|3253.1|3250.8|3245.3|3242.3|398
1738779600000|2025-02-05 18:20:00|3252.5|3249.5|3249.2|3246.2|3253.4|3250.4|3247.9|3244.9|371
1738779900000|2025-02-05 18:25:00|3249.5|3246.5|3245.5|3242.5|3249.5|3246.6|3244.6|3241.6|331
1738780200000|2025-02-05 18:30:00|3245.8|3243.8|3246.6|3243.6|3249.4|3246.4|3245.7|3243.3|202
1738780500000|2025-02-05 18:35:00|3246.7|3243.7|3247.2|3244.2|3248|3245|3245.4|3242.4|147
1738780800000|2025-02-05 18:40:00|3247.1|3244.1|3239.7|3236.7|3247.3|3244.3|3238.7|3235.7|215
1738781100000|2025-02-05 18:45:00|3239.5|3236.5|3234.5|3232.5|3239.6|3236.6|3233|3230.7|305
1738781400000|2025-02-05 18:50:00|3234.3|3232.3|3238.8|3235.8|3239.7|3237.3|3234.2|3232.2|254
1738781700000|2025-02-05 18:55:00|3239.2|3236.2|3238.1|3235.1|3239.8|3237.5|3235.5|3232.7|233
1738782000000|2025-02-05 19:00:00|3238|3235|3233.8|3230.8|3239.4|3236.7|3232.3|3229.3|261
1738782300000|2025-02-05 19:05:00|3233.9|3230.9|3234.2|3231.2|3237.4|3234.4|3232|3229.1|261
1738782600000|2025-02-05 19:10:00|3233.8|3230.8|3232.3|3230.3|3234.9|3232.2|3231.7|3229.4|220
1738782900000|2025-02-05 19:15:00|3232.7|3229.7|3236|3233|3236.5|3233.5|3231.3|3228.8|246
1738783200000|2025-02-05 19:20:00|3235.8|3232.8|3237.6|3234.6|3237.6|3235.3|3233.4|3230.4|238
1738783500000|2025-02-05 19:25:00|3237.7|3234.7|3240.8|3237.8|3241.8|3238.8|3236|3233|242
1738783800000|2025-02-05 19:30:00|3240.9|3237.9|3239.1|3237.1|3241.8|3239.8|3239.1|3236.9|249
1738784100000|2025-02-05 19:35:00|3239.5|3237.5|3241.2|3239.2|3241.5|3239.5|3237.3|3235.3|222
1738784400000|2025-02-05 19:40:00|3241.1|3239.1|3239.3|3237.3|3241.5|3239.3|3239|3236.5|168
1738784700000|2025-02-05 19:45:00|3239.2|3237.2|3236.5|3234.5|3240.4|3238|3235.1|3233.1|299
1738785000000|2025-02-05 19:50:00|3236.1|3234.1|3234.8|3231.8|3237.5|3235.4|3234.3|3231.4|235
1738785300000|2025-02-05 19:55:00|3234.7|3231.7|3234.8|3231.8|3235.5|3233.5|3230.1|3227.1|236
1738785600000|2025-02-05 20:00:00|3235.3|3232.3|3233.8|3231.8|3236.8|3234.8|3233.4|3230.4|269
1738785900000|2025-02-05 20:05:00|3234.4|3232.4|3235.8|3232.8|3236.2|3234.1|3233.1|3230.5|235
1738786200000|2025-02-05 20:10:00|3235.9|3232.9|3235.5|3232.5|3238.1|3235.1|3233.9|3231.1|232
1738786500000|2025-02-05 20:15:00|3235.4|3232.4|3235.1|3233.1|3238.2|3235.2|3234.6|3231.6|200
1738786800000|2025-02-05 20:20:00|3235.2|3233.2|3235.4|3232.4|3237|3235|3233.7|3231.3|194
1738787100000|2025-02-05 20:25:00|3235|3233|3238.6|3235.6|3240|3237.8|3234.3|3231.3|245
1738787400000|2025-02-05 20:30:00|3238.4|3235.4|3235|3233|3239.8|3237.3|3234.9|3232.9|249
1738787700000|2025-02-05 20:35:00|3235.1|3233.1|3232.6|3229.6|3236.1|3233.7|3232.5|3229.5|210
1738788000000|2025-02-05 20:40:00|3232.8|3229.8|3231.9|3228.9|3233.8|3230.8|3231.5|3228.5|202
1738788300000|2025-02-05 20:45:00|3231.7|3228.7|3227.8|3224.8|3232|3229|3227.6|3224.6|251
1738788600000|2025-02-05 20:50:00|3227.3|3224.3|3227.1|3225.1|3229.5|3226.5|3225.6|3222.6|288
1738788900000|2025-02-05 20:55:00|3226.2|3223.2|3226.7|3223.7|3227.5|3224.5|3221.9|3218.9|383
1738789200000|2025-02-05 21:00:00|3226.8|3223.8|3229|3226|3230.1|3227.1|3224.8|3221.8|122
1738789500000|2025-02-05 21:05:00|3228.1|3225.1|3230.1|3227.1|3231.8|3228.8|3227.5|3224.5|98
1738789800000|2025-02-05 21:10:00|3230.2|3227.2|3232.1|3229.1|3232.9|3229.9|3229.6|3226.6|71
1738790100000|2025-02-05 21:15:00|3232.3|3229.3|3231|3228|3232.5|3229.5|3230.3|3227.3|63
1738790400000|2025-02-05 21:20:00|3230.8|3227.8|3231.8|3228.8|3232.3|3229.3|3230|3227|49
1738790700000|2025-02-05 21:25:00|3232|3229|3232.5|3229.5|3232.8|3229.8|3231.7|3228.7|54
1738791000000|2025-02-05 21:30:00|3232.3|3229.3|3232.3|3229.3|3232.5|3229.5|3230.8|3227.8|50
1738791300000|2025-02-05 21:35:00|3232.1|3229.1|3233.7|3230.7|3234.8|3231.8|3231.8|3228.8|35
1738791600000|2025-02-05 21:40:00|3233.5|3230.5|3232.5|3229.5|3233.8|3230.8|3231.7|3228.7|67
1738791900000|2025-02-05 21:45:00|3232.3|3229.3|3233.3|3230.3|3233.7|3230.7|3232.2|3229.2|35
1738792200000|2025-02-05 21:50:00|3233|3230|3232.8|3229.8|3233.3|3230.3|3232.8|3229.8|30
1738792500000|2025-02-05 21:55:00|3233|3230|3232.3|3229.3|3234.8|3230|3231.8|3224.4|67
1738796400000|2025-02-05 23:00:00|3233.5|3230.5|3235.5|3232.5|3237.2|3232.5|3233|3226.1|17
1738796700000|2025-02-05 23:05:00|3236|3233|3232.5|3229.5|3237|3233|3231.5|3228|25
1738797000000|2025-02-05 23:10:00|3232.8|3229.8|3232|3229|3234.8|3229.8|3230.8|3225.3|27
1738797300000|2025-02-05 23:15:00|3231.3|3228.3|3234.8|3231.8|3235.6|3232.6|3231.3|3228.3|60
1738797600000|2025-02-05 23:20:00|3235.2|3232.2|3236.5|3233.5|3238|3235|3234|3231|101
1738797900000|2025-02-05 23:25:00|3237|3234|3235.8|3232.8|3238|3235|3235.5|3232.5|88
1738798200000|2025-02-05 23:30:00|3235.5|3232.5|3234|3231|3236|3233|3233.5|3230.5|61
1738798500000|2025-02-05 23:35:00|3234.3|3231.3|3232.9|3229.9|3234.3|3231.3|3232.5|3229.5|34
1738798800000|2025-02-05 23:40:00|3233|3230|3233.5|3230.5|3235.5|3232.5|3232.8|3229.8|43
1738799100000|2025-02-05 23:45:00|3233.3|3230.3|3236.3|3233.3|3236.3|3233.3|3232.8|3229.8|90
1738799400000|2025-02-05 23:50:00|3236.5|3233.5|3234.5|3231.5|3236.8|3233.8|3233.8|3230.8|51
1738799700000|2025-02-05 23:55:00|3234.3|3231.3|3233.4|3230.4|3234.3|3231.3|3232.5|3229.5|51
1738800000000|2025-02-06 00:00:00|3233.5|3230.5|3236.4|3233.4|3237.3|3234.3|3233.5|3230.5|75
1738800300000|2025-02-06 00:05:00|3236.3|3233.3|3237.5|3234.5|3237.8|3234.8|3236.2|3233.2|65
1738800600000|2025-02-06 00:10:00|3237.8|3234.8|3239.2|3236.2|3239.4|3236.4|3237.5|3234.5|73
1738800900000|2025-02-06 00:15:00|3239.5|3236.5|3238.1|3235.1|3239.7|3236.7|3237.6|3234.6|77
1738801200000|2025-02-06 00:20:00|3237.2|3234.2|3236.1|3233.1|3237.2|3234.2|3234.8|3231.8|95
1738801500000|2025-02-06 00:25:00|3236|3233|3237.7|3234.7|3238.7|3235.7|3235.9|3232.9|63
1738801800000|2025-02-06 00:30:00|3238|3235|3238.6|3235.6|3239|3236|3237.4|3234.4|46
1738802100000|2025-02-06 00:35:00|3239.1|3236.1|3239.4|3236.4|3242.8|3236.6|3237.9|3234.9|64
1738802400000|2025-02-06 00:40:00|3239.3|3236.3|3241|3238|3242|3239|3239|3236|39
1738802700000|2025-02-06 00:45:00|3240.8|3237.8|3239.3|3236.3|3241.1|3238.1|3238.5|3235.5|61
1738803000000|2025-02-06 00:50:00|3239.5|3236.5|3240|3237|3240.5|3237.5|3238.2|3235.2|62
1738803300000|2025-02-06 00:55:00|3240.5|3237.5|3241.3|3238.3|3242|3239|3238.9|3235.9|72
1738803600000|2025-02-06 01:00:00|3241.5|3238.5|3240.8|3237.8|3244|3241|3239.5|3236.5|286
1738803900000|2025-02-06 01:05:00|3241|3238|3239.5|3236.5|3242.5|3239.5|3238.5|3235.5|203
1738804200000|2025-02-06 01:10:00|3239.8|3236.8|3239.3|3236.3|3240.2|3237.2|3236.8|3233.8|174
1738804500000|2025-02-06 01:15:00|3239|3236|3241.5|3238.5|3243|3240|3239|3236|171
1738804800000|2025-02-06 01:20:00|3241.8|3238.8|3240.3|3237.3|3243|3240|3239.8|3236.8|155
1738805100000|2025-02-06 01:25:00|3240.5|3237.5|3239.3|3236.3|3241.5|3238.5|3239|3236|151
1738805400000|2025-02-06 01:30:00|3239|3236|3241.5|3238.5|3243.8|3240.8|3239|3236|232
1738805700000|2025-02-06 01:35:00|3241.3|3238.3|3241.8|3238.8|3242|3239|3239.1|3236.1|164
1738806000000|2025-02-06 01:40:00|3241.5|3238.5|3241|3238|3242.5|3239.5|3240.5|3237.5|154
1738806300000|2025-02-06 01:45:00|3241.3|3238.3|3240.3|3237.3|3242.1|3239.1|3239.5|3236.5|124
1738806600000|2025-02-06 01:50:00|3240.5|3237.5|3240|3237|3240.5|3237.5|3238|3235|135
1738806900000|2025-02-06 01:55:00|3240.5|3237.5|3240.3|3237.3|3243|3240|3239.3|3236.3|147
1738807200000|2025-02-06 02:00:00|3240|3237|3241|3238|3243.5|3240.5|3239.4|3236.4|134
1738807500000|2025-02-06 02:05:00|3240.5|3237.5|3238|3235|3241|3238|3237|3234|117
1738807800000|2025-02-06 02:10:00|3238.5|3235.5|3236.5|3233.5|3240.9|3236.5|3236.5|3233.5|163
1738808100000|2025-02-06 02:15:00|3236.8|3233.8|3235.5|3232.5|3237|3234|3234.5|3231.5|68
1738808400000|2025-02-06 02:20:00|3235.3|3232.3|3232|3229|3236.5|3233.5|3231.8|3228.8|89
1738808700000|2025-02-06 02:25:00|3232.5|3229.5|3233.5|3230.5|3235.8|3231.3|3231.5|3228.5|90
1738809000000|2025-02-06 02:30:00|3232.8|3229.8|3233|3230|3234.8|3231.8|3232|3229|152
1738809300000|2025-02-06 02:35:00|3232.8|3229.8|3230|3227|3233.2|3230.2|3228.3|3225.3|143
1738809600000|2025-02-06 02:40:00|3229.8|3226.8|3230|3227|3230.5|3227.5|3227.5|3224.5|131
1738809900000|2025-02-06 02:45:00|3230.3|3227.3|3229.8|3226.8|3232|3229|3227.3|3224.3|107
1738810200000|2025-02-06 02:50:00|3230|3227|3232.3|3229.3|3233|3230|3229.5|3226.5|129
1738810500000|2025-02-06 02:55:00|3231.8|3228.8|3231.3|3228.3|3233.3|3230.3|3230.8|3227.8|117
1738810800000|2025-02-06 03:00:00|3231|3228|3229.8|3226.8|3232.2|3228.3|3228.3|3225.3|179
1738811100000|2025-02-06 03:05:00|3229.5|3226.5|3229|3226|3230.7|3227|3227.8|3224.8|79
1738811400000|2025-02-06 03:10:00|3228.8|3225.8|3229.3|3226.3|3229.3|3226.3|3226|3223|101
1738811700000|2025-02-06 03:15:00|3229.5|3226.5|3228.5|3225.5|3230.1|3227.1|3228|3225|102
1738812000000|2025-02-06 03:20:00|3228.8|3225.8|3226.8|3223.8|3229.3|3226.3|3226.7|3223.7|105
1738812300000|2025-02-06 03:25:00|3226.5|3223.5|3224.8|3221.8|3227.3|3224.3|3222.8|3219.8|155
1738812600000|2025-02-06 03:30:00|3224.5|3221.5|3226.3|3223.3|3227|3224|3223.8|3220.8|83
1738812900000|2025-02-06 03:35:00|3226|3223|3224.5|3221.5|3227.3|3224.3|3224.2|3221.2|86
1738813200000|2025-02-06 03:40:00|3225|3222|3224|3221|3225|3222|3222.8|3219.8|65
1738813500000|2025-02-06 03:45:00|3223.3|3220.3|3223.5|3220.5|3226.9|3222.3|3222.5|3217.9|68
1738813800000|2025-02-06 03:50:00|3223|3220|3223.8|3220.8|3224.3|3221.3|3222.5|3219.5|44
1738814100000|2025-02-06 03:55:00|3224|3221|3224|3221|3225|3222|3223|3220|67
1738814400000|2025-02-06 04:00:00|3223.6|3220.6|3226.5|3223.5|3227.5|3224.5|3223.5|3220.5|59
1738814700000|2025-02-06 04:05:00|3226.1|3223.1|3225.4|3223.4|3227.5|3224.5|3225.2|3222.5|58
1738815000000|2025-02-06 04:10:00|3226.4|3223.2|3223.5|3220.5|3226.5|3223.5|3223.5|3220.5|24
1738815300000|2025-02-06 04:15:00|3224|3221|3226|3223|3226.5|3223.5|3223|3220|49
1738815600000|2025-02-06 04:20:00|3225.5|3222.5|3225.3|3222.3|3226.5|3223.5|3224.5|3221.5|57
1738815900000|2025-02-06 04:25:00|3225.5|3222.5|3225|3222|3227.7|3223.1|3224.1|3220.2|48
1738816200000|2025-02-06 04:30:00|3224.4|3221.4|3225|3222|3225.5|3222.5|3224|3221|34
1738816500000|2025-02-06 04:35:00|3224.4|3221.4|3224.5|3221.5|3228|3222.5|3224.4|3219.6|22
1738816800000|2025-02-06 04:40:00|3224.8|3221.8|3224.8|3221.8|3225|3222|3224.3|3221.3|37
1738817100000|2025-02-06 04:45:00|3224.5|3221.5|3223|3220|3224.5|3221.5|3222.5|3219.5|41
1738817400000|2025-02-06 04:50:00|3225.4|3217.5|3223.5|3220.5|3225.4|3220.9|3222|3217.5|55
1738817700000|2025-02-06 04:55:00|3223.3|3220.3|3223.5|3220.5|3224|3221|3222.8|3219.8|34
1738818000000|2025-02-06 05:00:00|3223.8|3220.8|3224.8|3221.8|3224.8|3221.8|3223|3220|62
1738818300000|2025-02-06 05:05:00|3225|3222|3228|3225|3228.3|3225.3|3224.5|3219.1|33
1738818600000|2025-02-06 05:10:00|3228.6|3225.6|3228.5|3225.5|3229|3226|3226.5|3223.5|112
1738818900000|2025-02-06 05:15:00|3228.8|3225.8|3228.3|3225.3|3229.4|3226.4|3227.8|3224.8|71
1738819200000|2025-02-06 05:20:00|3228.5|3225.5|3226.5|3223.5|3229.6|3226.6|3226.5|3223.5|78
1738819500000|2025-02-06 05:25:00|3225.9|3222.9|3226.5|3223.5|3227.1|3224.1|3225.2|3222.2|65
1738819800000|2025-02-06 05:30:00|3226.6|3223.6|3229.8|3226.8|3230.5|3227.5|3226|3223|184
1738820100000|2025-02-06 05:35:00|3229.5|3226.5|3226.5|3223.5|3229.5|3226.5|3226.5|3223.5|116
1738820400000|2025-02-06 05:40:00|3227|3224|3227.8|3224.8|3228.1|3225.1|3225.5|3222.5|118
1738820700000|2025-02-06 05:45:00|3228|3225|3226.3|3223.3|3228|3225|3225.1|3222.1|106
1738821000000|2025-02-06 05:50:00|3226|3223|3228|3225|3229|3226|3225.4|3222.4|93
1738821300000|2025-02-06 05:55:00|3228.2|3225.2|3231.5|3228.5|3231.9|3228.9|3226.1|3223.1|115
1738821600000|2025-02-06 06:00:00|3231.9|3228.9|3236|3233|3236.4|3233.4|3231.5|3228.5|145
1738821900000|2025-02-06 06:05:00|3235.8|3232.8|3237.3|3234.3|3237.6|3234.6|3235.3|3232.3|97
1738822200000|2025-02-06 06:10:00|3237|3234|3236.3|3233.3|3237.5|3234.5|3234.3|3231.3|62
1738822500000|2025-02-06 06:15:00|3235.8|3232.8|3235.3|3232.3|3237|3234|3235.1|3232.1|76
1738822800000|2025-02-06 06:20:00|3235.5|3232.5|3235.6|3232.6|3236.3|3233.3|3234.8|3231.8|95
1738823100000|2025-02-06 06:25:00|3236.1|3233.1|3234.7|3232.7|3237.1|3234.1|3234.4|3231.6|137
1738823400000|2025-02-06 06:30:00|3235.7|3232.4|3235.4|3232.4|3236.3|3233.3|3234.7|3232.4|84
1738823700000|2025-02-06 06:35:00|3235.9|3232.9|3234.6|3231.6|3236.7|3233.7|3234.4|3231.6|75
1738824000000|2025-02-06 06:40:00|3234|3231|3230.5|3227.5|3234.1|3231.1|3230.5|3227.5|71
1738824300000|2025-02-06 06:45:00|3230.8|3227.8|3225.1|3222.1|3231|3228|3224.9|3221.9|143
1738824600000|2025-02-06 06:50:00|3225.3|3222.3|3223.5|3220.5|3225.6|3222.6|3219.5|3216.3|332
1738824900000|2025-02-06 06:55:00|3223.3|3220.3|3223.1|3220.1|3224.8|3221.8|3221|3218|287
1738825200000|2025-02-06 07:00:00|3223|3220|3222.8|3219.8|3226.5|3223.5|3222.5|3219.5|172
1738825500000|2025-02-06 07:05:00|3223|3220|3225.2|3222.2|3225.7|3222.7|3222.8|3219.8|137
1738825800000|2025-02-06 07:10:00|3225|3222|3223.9|3220.9|3228.2|3225.2|3222.7|3219.7|156
1738826100000|2025-02-06 07:15:00|3223.6|3220.6|3225|3222|3226.6|3223.2|3223.3|3220.3|104
1738826400000|2025-02-06 07:20:00|3225.5|3222.5|3222.6|3219.6|3225.5|3222.5|3220.3|3217.3|82
1738826700000|2025-02-06 07:25:00|3222.5|3219.5|3222.6|3219.6|3224.4|3220.3|3221.6|3218.6|93
1738827000000|2025-02-06 07:30:00|3222.5|3219.5|3221.2|3218.2|3223|3220|3220.5|3217.5|74
1738827300000|2025-02-06 07:35:00|3221.4|3218.4|3221.5|3218.5|3224|3219.8|3220.9|3217.9|62
1738827600000|2025-02-06 07:40:00|3221.4|3218.4|3211.4|3208.4|3221.4|3218.4|3210.5|3207.5|152
1738827900000|2025-02-06 07:45:00|3211|3208|3202|3199|3211.2|3208.2|3194|3191|345
1738828200000|2025-02-06 07:50:00|3201.8|3198.8|3199.2|3196.2|3206|3201.7|3193|3190|204
1738828500000|2025-02-06 07:55:00|3199|3196|3195.8|3192.8|3202.3|3197.6|3195.1|3192.1|210
1738828800000|2025-02-06 08:00:00|3196.6|3193.6|3192.6|3189.6|3201.2|3196.6|3190.3|3187.3|263
1738829100000|2025-02-06 08:05:00|3192.8|3189.8|3193|3190|3195.8|3192.8|3189.1|3186.1|191
1738829400000|2025-02-06 08:10:00|3192.8|3189.8|3190.1|3187.1|3194.7|3191.3|3189.1|3186.1|121
1738829700000|2025-02-06 08:15:00|3189|3186|3188.9|3185.9|3192.1|3189.1|3187.9|3184.9|84
1738830000000|2025-02-06 08:20:00|3188.7|3185.7|3184.3|3181.3|3191.2|3186.5|3184|3181|157
1738830300000|2025-02-06 08:25:00|3184.8|3181.8|3184.1|3181.1|3185.8|3182.8|3183.4|3180.4|93
1738830600000|2025-02-06 08:30:00|3183.4|3180.4|3187.5|3184.5|3187.8|3184.8|3181.6|3178.6|134
1738830900000|2025-02-06 08:35:00|3187.8|3184.8|3200.8|3197.8|3202.5|3199.5|3186.5|3183.5|175
1738831200000|2025-02-06 08:40:00|3200.5|3197.5|3198.6|3195.6|3200.6|3197.6|3196.2|3193.2|172
1738831500000|2025-02-06 08:45:00|3199.5|3196.5|3202.4|3199.4|3204.6|3201.6|3197.5|3194.5|155
1738831800000|2025-02-06 08:50:00|3202.3|3199.3|3202.6|3199.6|3206.3|3203.3|3200.2|3197.2|147
1738832100000|2025-02-06 08:55:00|3202.9|3199.9|3205.3|3202.3|3206.3|3203.3|3202.1|3199.1|128
1738832400000|2025-02-06 09:00:00|3206|3203|3209.6|3206.6|3210.2|3207.2|3204|3201|164
1738832700000|2025-02-06 09:05:00|3209.5|3206.5|3212.8|3209.8|3214|3211|3208.8|3205.8|135
1738833000000|2025-02-06 09:10:00|3213.6|3210.6|3214.6|3211.6|3219.3|3213.2|3212.3|3209.3|103
1738833300000|2025-02-06 09:15:00|3215.1|3212.1|3210.6|3207.6|3216.3|3213.3|3210.3|3207.3|133
1738833600000|2025-02-06 09:20:00|3210.3|3207.3|3208.8|3205.8|3212.3|3209.3|3208.7|3205.7|106
1738833900000|2025-02-06 09:25:00|3209|3206|3209.4|3206.4|3210.1|3207.1|3207|3204|89
1738834200000|2025-02-06 09:30:00|3209.1|3206.1|3211.6|3208.6|3212.9|3209.9|3208|3205|126
1738834500000|2025-02-06 09:35:00|3211.8|3208.8|3211.5|3208.5|3213.7|3210.7|3210.7|3207.7|104
1738834800000|2025-02-06 09:40:00|3211.2|3208.2|3208.3|3205.3|3212.5|3209.5|3207.8|3204.8|80
1738835100000|2025-02-06 09:45:00|3208.5|3205.5|3205.3|3202.3|3209.8|3206.8|3203.6|3200.6|92
1738835400000|2025-02-06 09:50:00|3205|3202|3206.6|3203.6|3208.1|3204.8|3203.3|3200.3|138
1738835700000|2025-02-06 09:55:00|3206.5|3203.5|3206.8|3203.8|3207.4|3204.4|3204.3|3201.3|106
1738836000000|2025-02-06 10:00:00|3207|3204|3206|3203|3207.9|3204.9|3204.3|3201.3|107
1738836300000|2025-02-06 10:05:00|3205.8|3202.8|3202|3199|3206.3|3203.3|3201.8|3198.8|79
1738836600000|2025-02-06 10:10:00|3202.2|3199.2|3204.6|3201.6|3205.1|3202.1|3202|3199|67
1738836900000|2025-02-06 10:15:00|3204.5|3201.5|3207.2|3204.2|3207.2|3204.2|3204.4|3201.4|83
1738837200000|2025-02-06 10:20:00|3207|3204|3209|3206|3210.2|3207.2|3207|3204|73
1738837500000|2025-02-06 10:25:00|3208.8|3205.8|3209.1|3206.1|3210.6|3207.6|3207.9|3204.9|65
1738837800000|2025-02-06 10:30:00|3209.3|3206.3|3206.4|3203.4|3209.3|3206.3|3206.2|3203.2|54
1738838100000|2025-02-06 10:35:00|3206.3|3203.3|3204.6|3201.6|3208.3|3203.6|3204.5|3201.5|109
1738838400000|2025-02-06 10:40:00|3205.6|3202.6|3200.8|3197.8|3205.8|3202.8|3199.6|3196.6|43
1738838700000|2025-02-06 10:45:00|3201.7|3198.7|3201.8|3198.8|3204|3201|3201.7|3198.7|49
1738839000000|2025-02-06 10:50:00|3201.4|3198.4|3201.8|3198.8|3202.4|3199.4|3200|3197|113
1738839300000|2025-02-06 10:55:00|3201.6|3198.6|3197.2|3194.2|3201.8|3198.8|3197|3194|128
1738839600000|2025-02-06 11:00:00|3196.7|3193.7|3195.3|3192.3|3198.5|3195.5|3194.9|3192|142
1738839900000|2025-02-06 11:05:00|3195.5|3192.5|3195.7|3192.7|3198.7|3195.7|3194.7|3192|125
1738840200000|2025-02-06 11:10:00|3195.5|3192.5|3195|3192|3196.8|3193.3|3193.5|3190.5|138
1738840500000|2025-02-06 11:15:00|3194.3|3192.3|3195.3|3192.3|3196|3193|3192.1|3189.1|109
1738840800000|2025-02-06 11:20:00|3195.6|3192.6|3195.2|3192.2|3197.8|3194.6|3194.9|3191.9|115
1738841100000|2025-02-06 11:25:00|3195|3192|3196.5|3193.5|3197.1|3194.1|3194.3|3191.3|148
1738841400000|2025-02-06 11:30:00|3196.3|3193.3|3196.5|3193.5|3197.5|3194.5|3195.1|3192.1|110
1738841700000|2025-02-06 11:35:00|3196.6|3193.6|3202.9|3199.9|3202.9|3199.9|3196.1|3193.1|129
1738842000000|2025-02-06 11:40:00|3203.3|3200.3|3201.9|3198.9|3203.5|3200.5|3201.6|3198.2|82
1738842300000|2025-02-06 11:45:00|3202.1|3199.1|3202.3|3199.3|3204.6|3201.6|3201.5|3198.5|66
1738842600000|2025-02-06 11:50:00|3202.5|3199.5|3202.9|3199.9|3208.5|3205.5|3202.3|3199.3|98
1738842900000|2025-02-06 11:55:00|3203.3|3200.3|3205|3202|3205.6|3202.6|3201.8|3198.8|99
1738843200000|2025-02-06 12:00:00|3205.1|3202.1|3212.6|3209.6|3214.9|3211.9|3202.2|3199.2|360
1738843500000|2025-02-06 12:05:00|3212.7|3209.7|3210.5|3207.5|3214.3|3210.5|3208.3|3205.3|215
1738843800000|2025-02-06 12:10:00|3209.9|3206.9|3207.6|3204.6|3211.8|3207.6|3205.8|3202.8|159
1738844100000|2025-02-06 12:15:00|3207.1|3204.1|3207.4|3204.4|3209.1|3206.1|3204.2|3201.2|89
1738844400000|2025-02-06 12:20:00|3206.5|3203.5|3208.8|3205.8|3209.8|3206.8|3205.8|3202.8|89
1738844700000|2025-02-06 12:25:00|3209.3|3206.3|3209.5|3206.5|3210.8|3207.8|3208.4|3205.4|100
1738845000000|2025-02-06 12:30:00|3209.1|3206.1|3210.8|3207.8|3211.9|3208.9|3208|3205|137
1738845300000|2025-02-06 12:35:00|3210.6|3207.6|3208.8|3205.8|3210.6|3207.6|3207.9|3204.9|180
1738845600000|2025-02-06 12:40:00|3208.4|3205.4|3210.3|3207.3|3211.4|3208.4|3208.3|3205.3|110
1738845900000|2025-02-06 12:45:00|3210.6|3207.6|3208.5|3205.5|3211.4|3208.4|3208.1|3205.1|90
1738846200000|2025-02-06 12:50:00|3208.7|3205.7|3202.8|3199.8|3208.7|3205.7|3202.1|3199.1|133
1738846500000|2025-02-06 12:55:00|3203.4|3200.4|3204.9|3201.9|3204.9|3201.9|3202.2|3199.2|92
1738846800000|2025-02-06 13:00:00|3204.8|3201.8|3206.9|3203.9|3207|3204|3201|3198|316
1738847100000|2025-02-06 13:05:00|3207.1|3204.1|3201|3198|3207.1|3204.1|3198.1|3195.1|279
1738847400000|2025-02-06 13:10:00|3200.8|3197.8|3203.4|3200.4|3203.4|3200.4|3197.9|3194.9|321
1738847700000|2025-02-06 13:15:00|3203.6|3200.6|3203.8|3200.8|3205.3|3202.3|3201.8|3198.8|232
1738848000000|2025-02-06 13:20:00|3203.2|3200.2|3201.3|3198.3|3206.3|3203.3|3199.8|3196.8|289
1738848300000|2025-02-06 13:25:00|3201.1|3198.1|3202.1|3193.1|3202.4|3198.1|3197.3|3192.5|174
1738848600000|2025-02-06 13:30:00|3204.5|3195.5|3200.8|3197.8|3205.2|3199.3|3199|3194.1|317
1738848900000|2025-02-06 13:35:00|3201.1|3198.1|3206.3|3203.3|3206.7|3203.7|3200.6|3197.6|377
1738849200000|2025-02-06 13:40:00|3206.2|3203.2|3201.8|3198.8|3208.7|3205.7|3201.5|3198.5|284
1738849500000|2025-02-06 13:45:00|3201.6|3198.6|3197.5|3194.5|3201.9|3198.9|3193.4|3190.4|363
1738849800000|2025-02-06 13:50:00|3197.7|3194.7|3201|3198|3201|3198|3192.6|3189.6|255
1738850100000|2025-02-06 13:55:00|3200.5|3197.5|3203.1|3200.1|3203.3|3200.3|3195.3|3192.3|220
1738850400000|2025-02-06 14:00:00|3203.6|3200.6|3209.5|3206.5|3210.2|3207.2|3201.4|3198.4|214
1738850700000|2025-02-06 14:05:00|3210|3207|3206.5|3203.5|3210.4|3207.4|3205.3|3202.3|185
1738851000000|2025-02-06 14:10:00|3207.3|3204.3|3204.6|3201.6|3208.8|3205.8|3203|3200|214
1738851300000|2025-02-06 14:15:00|3205|3202|3212.3|3209.3|3212.8|3209.8|3204.5|3201.5|205
1738851600000|2025-02-06 14:20:00|3212.1|3209.1|3211.5|3208.5|3214.5|3211.5|3210.3|3207.3|238
1738851900000|2025-02-06 14:25:00|3211|3208|3211.5|3208.5|3213.2|3210.2|3211|3208|200
1738852200000|2025-02-06 14:30:00|3212.3|3209.3|3211.5|3208.5|3213|3210|3208|3205|390
1738852500000|2025-02-06 14:35:00|3211|3208|3213.3|3210.3|3217.2|3214.2|3210.5|3207.5|339
1738852800000|2025-02-06 14:40:00|3213.5|3210.5|3213.5|3210.5|3215|3212|3210.3|3207.3|311
1738853100000|2025-02-06 14:45:00|3213.3|3210.3|3196.6|3193.6|3217|3214|3196.5|3193.5|543
1738853400000|2025-02-06 14:50:00|3196.5|3193.5|3204.5|3201.5|3207.3|3204.3|3196|3193|514
1738853700000|2025-02-06 14:55:00|3204.3|3201.3|3184.5|3181.5|3204.3|3201.3|3182.6|3179.6|592
1738854000000|2025-02-06 15:00:00|3184.6|3181.6|3180.2|3177.2|3185.8|3182.8|3176.5|3173.5|832
1738854300000|2025-02-06 15:05:00|3180.5|3177.5|3184|3181|3184.4|3181.4|3176.9|3173.9|682
1738854600000|2025-02-06 15:10:00|3184.5|3181.5|3196.2|3193.2|3196.4|3193.4|3183.1|3180.1|495
1738854900000|2025-02-06 15:15:00|3196.1|3193.1|3198.2|3195.2|3202.3|3199.3|3195.1|3192.1|443
1738855200000|2025-02-06 15:20:00|3198|3195|3202.3|3199.3|3203.1|3200.1|3197.3|3194.3|536
1738855500000|2025-02-06 15:25:00|3202.2|3199.2|3200|3197|3202.7|3199.7|3197.4|3194.4|693
1738855800000|2025-02-06 15:30:00|3200.3|3197.3|3198.7|3195.7|3201.2|3198.2|3197.2|3194.2|405
1738856100000|2025-02-06 15:35:00|3198.8|3195.8|3205|3202|3206.7|3202|3197.5|3194.5|422
1738856400000|2025-02-06 15:40:00|3205.2|3202.2|3209|3206|3210.3|3207.3|3204.5|3201.5|579
1738856700000|2025-02-06 15:45:00|3209.3|3206.3|3215.2|3212.2|3215.5|3212.5|3209|3206|480
1738857000000|2025-02-06 15:50:00|3215|3212|3211.6|3208.6|3215.6|3212.6|3211|3208|377
1738857300000|2025-02-06 15:55:00|3211.3|3208.3|3208.6|3205.6|3211.3|3208.3|3206.6|3203.6|250
1738857600000|2025-02-06 16:00:00|3208.5|3205.5|3219.1|3216.1|3219.7|3216.7|3208.5|3205.5|291
1738857900000|2025-02-06 16:05:00|3219.5|3216.5|3220.1|3217.1|3222.5|3219.5|3218.1|3215.1|300
1738858200000|2025-02-06 16:10:00|3219.9|3216.9|3219.5|3216.5|3220.7|3217.7|3218.4|3215.4|240
1738858500000|2025-02-06 16:15:00|3218.9|3215.9|3216.5|3213.5|3222.2|3219.2|3216.5|3213.5|213
1738858800000|2025-02-06 16:20:00|3217|3214|3220.3|3217.3|3221|3218|3216.1|3213.1|150
1738859100000|2025-02-06 16:25:00|3220|3217|3220|3217|3222.2|3219.2|3219.5|3216.5|145
1738859400000|2025-02-06 16:30:00|3220.3|3217.3|3217.6|3214.6|3221.5|3218.5|3217.3|3214.3|143
1738859700000|2025-02-06 16:35:00|3217.7|3214.7|3221.3|3218.3|3221.5|3218.5|3217.7|3214.7|147
1738860000000|2025-02-06 16:40:00|3221.1|3218.1|3221|3218|3223.5|3220.5|3220|3217|179
1738860300000|2025-02-06 16:45:00|3221.3|3218.3|3218.3|3215.3|3221.3|3218.3|3218|3215|98
1738860600000|2025-02-06 16:50:00|3218|3215|3214.3|3211.3|3218|3215|3213.1|3210.1|149
1738860900000|2025-02-06 16:55:00|3214.5|3211.5|3212.9|3209.9|3215.8|3212.8|3212.6|3209.6|131
1738861200000|2025-02-06 17:00:00|3213.1|3210.1|3217.6|3214.6|3217.8|3214.8|3210.8|3207.8|250
1738861500000|2025-02-06 17:05:00|3217.3|3214.3|3216.5|3213.5|3219.3|3216.3|3216.5|3213.5|119
1738861800000|2025-02-06 17:10:00|3216.7|3213.7|3219|3216|3220.8|3217.8|3215.8|3212.8|200
1738862100000|2025-02-06 17:15:00|3219.3|3216.3|3221|3218|3222|3219|3219|3216|82
1738862400000|2025-02-06 17:20:00|3221.3|3218.3|3223.5|3220.5|3225.3|3222.3|3221.1|3218.1|125
1738862700000|2025-02-06 17:25:00|3223.3|3220.3|3222.5|3219.5|3223.8|3220.8|3221.5|3218.5|78
1738863000000|2025-02-06 17:30:00|3222.8|3219.8|3220.5|3217.5|3223|3220|3220.5|3217.5|72
1738863300000|2025-02-06 17:35:00|3221|3218|3219.7|3216.7|3221.8|3218.8|3219.5|3216.5|78
1738863600000|2025-02-06 17:40:00|3220|3217|3220.3|3217.3|3221.4|3218.4|3219|3216|134
1738863900000|2025-02-06 17:45:00|3220.5|3217.5|3220.7|3217.7|3221.3|3218.3|3219.9|3216.9|68
1738864200000|2025-02-06 17:50:00|3220.5|3217.5|3224.5|3221.5|3224.5|3221.5|3220|3217|67
1738864500000|2025-02-06 17:55:00|3224.1|3221.1|3224.6|3221.6|3224.8|3221.8|3223.6|3220.6|87
1738864800000|2025-02-06 18:00:00|3224.2|3221.2|3224.5|3221.5|3225.1|3222.1|3222.5|3219.5|85
1738865100000|2025-02-06 18:05:00|3224.3|3221.3|3223.5|3220.5|3226.9|3223.9|3221|3218|127
1738865400000|2025-02-06 18:10:00|3223.6|3220.6|3225|3222|3225|3222|3222.4|3219.4|188
1738865700000|2025-02-06 18:15:00|3225.5|3222.5|3224|3221|3225.5|3222.5|3222.7|3219.7|114
1738866000000|2025-02-06 18:20:00|3224.3|3221.3|3223.9|3220.9|3225.8|3222.8|3222|3219|249
1738866300000|2025-02-06 18:25:00|3223.7|3220.7|3228.5|3225.5|3229|3226|3223.5|3220.5|201
1738866600000|2025-02-06 18:30:00|3228|3225|3225.3|3222.3|3229|3226|3224.6|3221.6|101
1738866900000|2025-02-06 18:35:00|3225.4|3222.4|3226.3|3223.3|3227.3|3224.3|3224.9|3221.9|133
1738867200000|2025-02-06 18:40:00|3226.6|3223.6|3229.2|3226.2|3229.8|3226.8|3225.7|3222.7|94
1738867500000|2025-02-06 18:45:00|3229|3226|3229.1|3226.1|3230|3227|3227.7|3224.9|102
1738867800000|2025-02-06 18:50:00|3228.8|3225.8|3226.4|3223.4|3228.8|3225.8|3225.8|3222.8|83
1738868100000|2025-02-06 18:55:00|3226.3|3223.3|3226.3|3223.3|3226.8|3223.8|3225.5|3222.5|117
1738868400000|2025-02-06 19:00:00|3226|3223|3225.3|3222.3|3226.4|3223.4|3224.1|3221.1|87
1738868700000|2025-02-06 19:05:00|3225.1|3222.1|3225.1|3222.1|3225.7|3222.7|3222.3|3219.3|110
1738869000000|2025-02-06 19:10:00|3225.2|3222.2|3224.3|3221.3|3225.7|3222.7|3223.6|3220.6|65
1738869300000|2025-02-06 19:15:00|3224.6|3221.6|3224.2|3221.2|3225.2|3222.2|3223.2|3220.2|77
1738869600000|2025-02-06 19:20:00|3223.8|3220.8|3223.4|3220.4|3223.9|3220.9|3222.2|3219.2|74
1738869900000|2025-02-06 19:25:00|3223.7|3220.7|3222.6|3219.6|3223.7|3220.7|3222.1|3219.1|68
1738870200000|2025-02-06 19:30:00|3222.2|3219.2|3220.5|3217.5|3222.3|3219.3|3219|3216|120
1738870500000|2025-02-06 19:35:00|3220.1|3217.1|3220|3217|3221.1|3218.1|3219|3216|93
1738870800000|2025-02-06 19:40:00|3219.6|3216.6|3219.5|3216.5|3220.6|3217.6|3219|3216|99
1738871100000|2025-02-06 19:45:00|3219.3|3216.3|3223.6|3220.6|3224.2|3221.2|3218.8|3215.8|102
1738871400000|2025-02-06 19:50:00|3224|3221|3221.6|3218.6|3224.1|3221.1|3220.2|3217.2|100
1738871700000|2025-02-06 19:55:00|3221.7|3218.7|3220.8|3217.8|3222.1|3219.1|3219.8|3216.8|103
1738872000000|2025-02-06 20:00:00|3220.3|3217.3|3221.9|3218.9|3221.9|3218.9|3220.1|3217.1|121
1738872300000|2025-02-06 20:05:00|3221.7|3218.7|3225.1|3222.1|3226.1|3223.1|3221.7|3218.7|131
1738872600000|2025-02-06 20:10:00|3225.5|3222.5|3225.1|3222.1|3225.8|3222.8|3224.4|3221.4|108
1738872900000|2025-02-06 20:15:00|3224.8|3221.8|3224.4|3221.4|3225.6|3222.6|3224|3221|111
1738873200000|2025-02-06 20:20:00|3224.5|3221.5|3224|3221|3225.4|3222.4|3223.8|3220.8|77
1738873500000|2025-02-06 20:25:00|3223.9|3220.9|3222.1|3219.1|3224.5|3221.5|3221.6|3218.6|97
1738873800000|2025-02-06 20:30:00|3222.9|3219.9|3224.4|3221.4|3225.2|3222.2|3222.5|3219.5|111
1738874100000|2025-02-06 20:35:00|3224.2|3221.2|3225.7|3222.7|3226.8|3223.8|3224.1|3221.1|91
1738874400000|2025-02-06 20:40:00|3225.8|3222.8|3227|3224|3227|3224|3225.4|3222.4|73
1738874700000|2025-02-06 20:45:00|3226.9|3223.9|3226.4|3223.4|3227|3224|3224.5|3221.5|85
1738875000000|2025-02-06 20:50:00|3226.5|3223.5|3228.9|3225.9|3229|3226.2|3226.4|3223.4|150
1738875300000|2025-02-06 20:55:00|3229|3226|3228.5|3225.5|3229.9|3226.9|3227.5|3224.5|245
1738875600000|2025-02-06 21:00:00|3228.9|3225.9|3228.8|3225.8|3229|3226|3227.3|3222.8|216
1738875900000|2025-02-06 21:05:00|3228.7|3225.7|3226.8|3223.8|3228.7|3225.7|3226.6|3223.6|56
1738876200000|2025-02-06 21:10:00|3229.7|3220.7|3225.3|3222.3|3229.7|3223.8|3225|3219.6|22
1738876500000|2025-02-06 21:15:00|3225.5|3222.5|3225.5|3222.5|3228.3|3222.5|3224.5|3219.3|37
1738876800000|2025-02-06 21:20:00|3225|3222|3223.7|3220.7|3225.5|3222.5|3223.7|3220.7|60
1738877100000|2025-02-06 21:25:00|3223.5|3220.5|3224.5|3221.5|3224.5|3221.5|3223.5|3220.5|27
1738877400000|2025-02-06 21:30:00|3224.2|3221.2|3224.5|3221.5|3225.6|3222.6|3224|3221|25
1738877700000|2025-02-06 21:35:00|3224.7|3221.7|3225|3222|3226.5|3222.3|3223.3|3219|34
1738878000000|2025-02-06 21:40:00|3224.8|3221.8|3224.5|3221.5|3225.5|3222.5|3224.5|3221.5|16
1738878300000|2025-02-06 21:45:00|3225|3222|3224.5|3221.5|3225.5|3222.5|3223.5|3220.5|35
1738878600000|2025-02-06 21:50:00|3224|3221|3224.3|3221.3|3225|3222|3224|3221|20
1738878900000|2025-02-06 21:55:00|3224.5|3221.5|3224.7|3221.7|3224.8|3221.8|3223.1|3220.1|69
1738882800000|2025-02-06 23:00:00|3224|3221|3224.6|3217.5|3224.6|3221.2|3223|3217.5|35
1738883100000|2025-02-06 23:05:00|3223.2|3220.2|3223.5|3220.5|3225.1|3220.7|3222.5|3217.8|35
1738883400000|2025-02-06 23:10:00|3223.3|3220.3|3224.2|3221.2|3224.9|3221.9|3223|3220|28
1738883700000|2025-02-06 23:15:00|3224.3|3221.3|3225.2|3222.2|3227.3|3222.5|3223.8|3218.3|27
1738884000000|2025-02-06 23:20:00|3227.7|3218.7|3224.8|3221.8|3227.7|3223|3224.3|3218.7|41
1738884300000|2025-02-06 23:25:00|3224.5|3221.5|3225.5|3222.5|3225.8|3222.8|3224.5|3221.5|23
1738884600000|2025-02-06 23:30:00|3225.3|3222.3|3224|3221|3227.6|3222.5|3224|3218.6|24
1738884900000|2025-02-06 23:35:00|3224.3|3221.3|3223.5|3220.5|3227.3|3221.7|3222.8|3218.3|45
1738885200000|2025-02-06 23:40:00|3223.3|3220.3|3222.8|3219.8|3224.5|3221.5|3222|3219|52
1738885500000|2025-02-06 23:45:00|3222.5|3219.5|3222.8|3219.8|3226.1|3220|3221.5|3217.1|35
1738885800000|2025-02-06 23:50:00|3222.5|3219.5|3223.8|3220.8|3226.1|3221.5|3222.5|3217.1|66
1738886100000|2025-02-06 23:55:00|3224|3221|3224|3221|3227.3|3221.3|3223.5|3217.7|17
1738886400000|2025-02-07 00:00:00|3224.3|3221.3|3225|3222|3228.3|3222.8|3224|3219.1|46
1738886700000|2025-02-07 00:05:00|3224.8|3221.8|3227.9|3218.9|3228|3222.6|3224.5|3218.9|28
1738887000000|2025-02-07 00:10:00|3228|3219|3226|3223|3229.5|3223.3|3225|3219|16
1738887300000|2025-02-07 00:15:00|3226.3|3223.3|3226.5|3223.5|3227|3224|3225.8|3222.8|43
1738887600000|2025-02-07 00:20:00|3226.3|3223.3|3226|3223|3227|3224|3226|3223|21
1738887900000|2025-02-07 00:25:00|3226.8|3223.8|3226.3|3223.3|3227.5|3224.5|3226|3223|26
1738888200000|2025-02-07 00:30:00|3229.4|3220.4|3225.5|3222.5|3229.4|3223.7|3225.5|3220.2|49
1738888500000|2025-02-07 00:35:00|3225.8|3222.8|3226.3|3223.3|3226.5|3223.5|3225.5|3222.5|55
1738888800000|2025-02-07 00:40:00|3226|3223|3226|3223|3229.1|3223.7|3225.5|3219.9|42
1738889100000|2025-02-07 00:45:00|3226.3|3223.3|3224|3221|3226.7|3223.7|3224|3221|36
1738889400000|2025-02-07 00:50:00|3224.3|3221.3|3224.5|3221.5|3225.1|3222.1|3223.5|3220.5|57
1738889700000|2025-02-07 00:55:00|3224|3221|3226|3223|3227.2|3223|3224|3219|44
1738890000000|2025-02-07 01:00:00|3226.5|3223.5|3228|3225|3229|3226|3224|3221|235
1738890300000|2025-02-07 01:05:00|3227.5|3224.5|3227.3|3224.3|3228.5|3225.5|3226.5|3223.5|93
1738890600000|2025-02-07 01:10:00|3227|3224|3226|3223|3227.4|3224.4|3225.5|3222.5|81
1738890900000|2025-02-07 01:15:00|3225.8|3222.8|3228.5|3225.5|3230.3|3227.3|3225.5|3222.5|139
1738891200000|2025-02-07 01:20:00|3228|3225|3228.3|3225.3|3230|3227|3227.5|3224.5|117
1738891500000|2025-02-07 01:25:00|3228.5|3225.5|3227.5|3224.5|3229|3226|3225.8|3222.8|112
1738891800000|2025-02-07 01:30:00|3227.3|3224.3|3227|3224|3228.5|3225.5|3226.4|3223.4|129
1738892100000|2025-02-07 01:35:00|3226.8|3223.8|3228.3|3225.3|3229|3226|3225.5|3222.5|129
1738892400000|2025-02-07 01:40:00|3228.5|3225.5|3228.5|3225.5|3230|3227|3228|3225|161
1738892700000|2025-02-07 01:45:00|3228.8|3225.8|3229.3|3226.3|3230.5|3227.5|3228|3225|144
1738893000000|2025-02-07 01:50:00|3229.4|3226.4|3228.5|3225.5|3229.8|3226.8|3228|3225|91
1738893300000|2025-02-07 01:55:00|3228.8|3225.8|3228.8|3225.8|3229.5|3226.5|3227.8|3224.8|135
1738893600000|2025-02-07 02:00:00|3229|3226|3227|3224|3230.2|3227|3225.8|3222.8|216
1738893900000|2025-02-07 02:05:00|3226.8|3223.8|3228.3|3225.3|3229|3225.5|3226.8|3223.1|110
1738894200000|2025-02-07 02:10:00|3228.5|3225.5|3227.7|3224.7|3228.8|3225.8|3226.5|3223.5|174
1738894500000|2025-02-07 02:15:00|3228|3225|3229.5|3226.5|3230|3227|3228|3225|72
1738894800000|2025-02-07 02:20:00|3229.3|3226.3|3229.3|3226.3|3229.5|3226.5|3229|3226|51
1738895100000|2025-02-07 02:25:00|3229.5|3226.5|3229|3226|3230.1|3227.1|3228.8|3225.8|80
1738895400000|2025-02-07 02:30:00|3229.5|3226.5|3227.8|3224.8|3230|3227|3227|3224|161
1738895700000|2025-02-07 02:35:00|3228|3225|3230.5|3227.5|3231.5|3228.5|3227.8|3224.8|92
1738896000000|2025-02-07 02:40:00|3230.8|3227.8|3229|3226|3230.8|3227.8|3229|3226|78
1738896300000|2025-02-07 02:45:00|3229.3|3226.3|3229|3226|3229.5|3226.5|3228|3225|76
1738896600000|2025-02-07 02:50:00|3229.3|3226.3|3230.9|3227.9|3233.6|3229|3229|3225.9|68
1738896900000|2025-02-07 02:55:00|3230.8|3227.8|3231|3228|3232|3229|3230.2|3227.2|82
1738897200000|2025-02-07 03:00:00|3233.9|3226.5|3231.9|3228.9|3233.9|3229.8|3230.8|3226.5|64
1738897500000|2025-02-07 03:05:00|3231.3|3228.3|3227.8|3224.8|3231.3|3228.3|3227.8|3224.8|57
1738897800000|2025-02-07 03:10:00|3228|3225|3227.8|3224.8|3229.3|3225.4|3226.8|3223.8|99
1738898100000|2025-02-07 03:15:00|3228.3|3225.3|3226|3223|3228.5|3225.5|3224.5|3221.5|87
1738898400000|2025-02-07 03:20:00|3225.8|3222.8|3225.8|3222.8|3227.6|3224.3|3225.8|3220.7|71
1738898700000|2025-02-07 03:25:00|3225.3|3222.3|3224.8|3221.8|3226.5|3223.5|3224.8|3221.8|96
1738899000000|2025-02-07 03:30:00|3225|3222|3225.8|3222.8|3227|3224|3225|3222|16
1738899300000|2025-02-07 03:35:00|3225.3|3222.3|3224.3|3221.3|3225.8|3222.8|3224.3|3221.3|26
1738899600000|2025-02-07 03:40:00|3224.8|3221.8|3226.8|3223.8|3226.8|3223.8|3224.3|3221.3|35
1738899900000|2025-02-07 03:45:00|3227|3224|3226.8|3223.8|3227.5|3224.5|3226.1|3223.1|54
1738900200000|2025-02-07 03:50:00|3227|3224|3228.3|3225.3|3228.8|3225.8|3226.6|3223.6|47
1738900500000|2025-02-07 03:55:00|3227.7|3224.7|3227.5|3224.5|3228|3225|3226|3223|31
1738900800000|2025-02-07 04:00:00|3227.3|3224.3|3227.3|3224.3|3230.3|3225.7|3227.3|3220.6|25
1738901100000|2025-02-07 04:05:00|3226.8|3223.8|3225.8|3222.8|3227.2|3223.8|3224.5|3218.2|60
1738901400000|2025-02-07 04:10:00|3225|3222|3225.3|3222.3|3226|3223|3224.8|3221.8|35
1738901700000|2025-02-07 04:15:00|3224.8|3221.8|3225|3222|3226|3223|3223.8|3220.8|39
1738902000000|2025-02-07 04:20:00|3224.8|3221.8|3225.8|3222.8|3226.5|3223.5|3224.8|3221.8|28
1738902300000|2025-02-07 04:25:00|3226|3223|3226.3|3223.3|3226.8|3223.8|3225.8|3222.8|39
1738902600000|2025-02-07 04:30:00|3226.8|3223.8|3226.5|3223.5|3228|3225|3226.5|3223.5|37
1738902900000|2025-02-07 04:35:00|3228.8|3219.8|3226.3|3223.3|3228.9|3224.3|3226|3219.8|30
1738903200000|2025-02-07 04:40:00|3226.5|3223.5|3226.5|3223.5|3228.4|3223.8|3225.6|3219.4|29
1738903500000|2025-02-07 04:45:00|3226.8|3223.8|3226.3|3223.3|3229.1|3224.7|3226.3|3220.1|38
1738903800000|2025-02-07 04:50:00|3226.5|3223.5|3226|3223|3226.8|3223.8|3225.8|3222.8|43
1738904100000|2025-02-07 04:55:00|3225.8|3222.8|3225.8|3222.8|3227.7|3223|3225.3|3218.7|15
1738904400000|2025-02-07 05:00:00|3226.3|3223.3|3226.3|3223.3|3226.8|3223.8|3224.5|3221.5|84
1738904700000|2025-02-07 05:05:00|3226.5|3223.5|3226.3|3223.3|3227|3224|3224.9|3221.9|74
1738905000000|2025-02-07 05:10:00|3225.9|3222.9|3226.5|3223.5|3227|3224|3225.8|3222.8|36
1738905300000|2025-02-07 05:15:00|3226.3|3223.3|3226.3|3223.3|3226.8|3223.8|3225.8|3222.8|32
1738905600000|2025-02-07 05:20:00|3226|3223|3226.3|3223.3|3226.3|3223.3|3224.8|3221.8|40
1738905900000|2025-02-07 05:25:00|3225.8|3222.8|3227.3|3224.3|3228.3|3225.3|3225.8|3222.8|41
1738906200000|2025-02-07 05:30:00|3226.8|3223.8|3224.5|3221.5|3227.4|3224.4|3221.9|3218.9|187
1738906500000|2025-02-07 05:35:00|3224.4|3221.4|3224.1|3221.1|3224.8|3221.8|3222.7|3219.7|172
1738906800000|2025-02-07 05:40:00|3223.9|3220.9|3221.6|3218.6|3224.3|3221.3|3220.3|3217.3|195
1738907100000|2025-02-07 05:45:00|3221.3|3218.3|3220|3217|3221.4|3218.4|3219.7|3216.7|108
1738907400000|2025-02-07 05:50:00|3219.8|3216.8|3218.8|3215.8|3220.5|3217.5|3216.8|3213.8|148
1738907700000|2025-02-07 05:55:00|3218.6|3215.6|3215.6|3212.6|3218.6|3215.6|3215|3212|106
1738908000000|2025-02-07 06:00:00|3215.5|3212.5|3216|3213|3218.5|3215.5|3214.9|3211.9|143
1738908300000|2025-02-07 06:05:00|3216.4|3213.4|3219.6|3216.6|3220.1|3217.1|3216|3213|113
1738908600000|2025-02-07 06:10:00|3219.7|3216.7|3220.8|3217.8|3221.3|3218.3|3218.8|3215.8|79
1738908900000|2025-02-07 06:15:00|3220.5|3217.5|3215.8|3212.8|3220.5|3217.5|3215.8|3212.8|94
1738909200000|2025-02-07 06:20:00|3216|3213|3218.2|3215.2|3219.3|3216.3|3215.7|3212.2|170
1738909500000|2025-02-07 06:25:00|3218.5|3215.5|3220.3|3217.3|3222.4|3219.4|3217.5|3214.5|167
1738909800000|2025-02-07 06:30:00|3220.5|3217.5|3218|3215|3220.5|3217.5|3217.5|3214.5|118
1738910100000|2025-02-07 06:35:00|3217.8|3214.8|3223|3220|3223|3220|3217.3|3214.3|152
1738910400000|2025-02-07 06:40:00|3223.1|3220.1|3224.3|3221.3|3225.3|3222.3|3222.7|3219.7|140
1738910700000|2025-02-07 06:45:00|3224.1|3221.1|3224.5|3221.5|3225.5|3222.5|3224|3221|96
1738911000000|2025-02-07 06:50:00|3224|3221|3223|3220|3224.5|3221.5|3222.5|3219.5|80
1738911300000|2025-02-07 06:55:00|3223.3|3220.3|3223.5|3220.5|3224|3221|3222.5|3219.5|73
1738911600000|2025-02-07 07:00:00|3223.8|3220.8|3222|3219|3224.4|3221|3222|3218.2|37
1738911900000|2025-02-07 07:05:00|3222.3|3219.3|3225|3222|3225.3|3222.3|3219.3|3216.3|100
1738912200000|2025-02-07 07:10:00|3224.8|3221.8|3226|3223|3226|3223|3224.5|3221.5|55
1738912500000|2025-02-07 07:15:00|3225.8|3222.8|3229.5|3226.5|3229.8|3226.8|3225.5|3222.5|51
1738912800000|2025-02-07 07:20:00|3229.3|3226.3|3227|3224|3229.5|3226.5|3227|3224|49
1738913100000|2025-02-07 07:25:00|3226.8|3223.8|3224.5|3221.5|3227.5|3224.5|3223.4|3220.4|60
1738913400000|2025-02-07 07:30:00|3225|3222|3226.3|3223.3|3228.4|3223.5|3224.5|3221.5|81
1738913700000|2025-02-07 07:35:00|3226|3223|3229.7|3226.7|3230.5|3227.5|3225.5|3222.5|82
1738914000000|2025-02-07 07:40:00|3230|3227|3230|3227|3230.8|3227.8|3229|3226|81
1738914300000|2025-02-07 07:45:00|3229.8|3226.8|3228.6|3225.6|3231.1|3228.1|3228.3|3225.3|68
1738914600000|2025-02-07 07:50:00|3228.8|3225.8|3228.3|3225.3|3232.3|3229.3|3228.1|3225.1|97
1738914900000|2025-02-07 07:55:00|3227.5|3224.5|3227.8|3224.8|3228.2|3225.2|3226.1|3223.1|74
1738915200000|2025-02-07 08:00:00|3228|3225|3232.3|3229.3|3233.8|3230.8|3227.8|3224.8|139
1738915500000|2025-02-07 08:05:00|3232.8|3229.8|3233.1|3230.1|3235.3|3232.3|3232.3|3229.3|87
1738915800000|2025-02-07 08:10:00|3232.5|3229.5|3232.7|3229.7|3233.5|3230.5|3232.3|3229.3|52
1738916100000|2025-02-07 08:15:00|3233|3230|3233.5|3230.5|3234.5|3231.5|3232.2|3226.9|102
1738916400000|2025-02-07 08:20:00|3233.3|3230.3|3234.6|3231.6|3235.5|3232.5|3233|3230|79
1738916700000|2025-02-07 08:25:00|3234.4|3231.4|3228.5|3225.5|3234.4|3231.4|3226.7|3223.7|92
1738917000000|2025-02-07 08:30:00|3228.3|3226.3|3231.5|3228.5|3234|3231|3228.3|3225.8|71
1738917300000|2025-02-07 08:35:00|3231.8|3228.8|3234|3231|3234.6|3231.6|3231|3228|69
1738917600000|2025-02-07 08:40:00|3233.9|3230.9|3234.2|3231.2|3234.4|3231.4|3233.1|3230.1|59
1738917900000|2025-02-07 08:45:00|3234.3|3231.3|3233.7|3230.7|3234.5|3231.5|3233.1|3230.1|38
1738918200000|2025-02-07 08:50:00|3233.5|3230.5|3236.9|3233.9|3237.5|3234.5|3233.1|3230.1|47
1738918500000|2025-02-07 08:55:00|3236|3233|3235.8|3232.8|3239|3236|3235.4|3232.4|75
1738918800000|2025-02-07 09:00:00|3235.6|3232.6|3232.5|3229.5|3236.4|3233.4|3232|3229|95
1738919100000|2025-02-07 09:05:00|3232|3229|3241.3|3238.3|3244.1|3241.1|3232|3229|271
1738919400000|2025-02-07 09:10:00|3242.3|3239.3|3235.1|3232.1|3242.3|3239.3|3235.1|3232.1|159
1738919700000|2025-02-07 09:15:00|3234.5|3231.5|3237|3234|3237.5|3234.5|3234.5|3231.5|126
1738920000000|2025-02-07 09:20:00|3237.1|3234.1|3236.8|3233.8|3238.8|3235.8|3234.6|3231.6|208
1738920300000|2025-02-07 09:25:00|3236.9|3233.9|3238.4|3235.4|3239.4|3236.4|3236.2|3233.2|122
1738920600000|2025-02-07 09:30:00|3238.1|3235.1|3237|3234|3238.1|3235.1|3235.9|3232.9|91
1738920900000|2025-02-07 09:35:00|3237.1|3234.1|3236.6|3233.6|3237.1|3234.1|3235.5|3232.5|73
1738921200000|2025-02-07 09:40:00|3236.7|3233.7|3237.2|3234.2|3238.8|3235.8|3236.5|3233.5|87
1738921500000|2025-02-07 09:45:00|3237.1|3234.1|3237.8|3234.8|3238.4|3235.4|3237.1|3234.1|65
1738921800000|2025-02-07 09:50:00|3237.7|3234.7|3236.2|3233.2|3237.7|3234.7|3234.9|3231.9|55
1738922100000|2025-02-07 09:55:00|3236.4|3233.4|3233.8|3230.8|3236.4|3233.4|3233.2|3230.2|69
1738922400000|2025-02-07 10:00:00|3233.4|3230.4|3233.3|3230.3|3234.3|3231.3|3231.9|3228.9|99
1738922700000|2025-02-07 10:05:00|3233.4|3230.4|3228.4|3225.4|3233.6|3230.6|3227.3|3224.3|129
1738923000000|2025-02-07 10:10:00|3228.6|3225.6|3229.7|3226.7|3231.1|3228.1|3228.4|3225.4|79
1738923300000|2025-02-07 10:15:00|3229.1|3226.1|3224|3221|3229.2|3226.2|3220.3|3217.3|99
1738923600000|2025-02-07 10:20:00|3224.4|3221.4|3227|3224|3227.8|3224.8|3224.4|3221.4|74
1738923900000|2025-02-07 10:25:00|3226.6|3223.6|3228.6|3225.6|3229|3226|3224.5|3221.5|85
1738924200000|2025-02-07 10:30:00|3229|3226|3230.8|3227.8|3232.3|3229.3|3229|3226|37
1738924500000|2025-02-07 10:35:00|3230.6|3227.6|3228.2|3225.2|3230.6|3227.6|3227.8|3224.8|16
1738924800000|2025-02-07 10:40:00|3228|3225|3227.2|3224.2|3228.9|3225.9|3226.5|3223.5|61
1738925100000|2025-02-07 10:45:00|3227|3224|3226.8|3223.8|3228.5|3225.5|3225.7|3222.7|70
1738925400000|2025-02-07 10:50:00|3227|3224|3227.6|3224.6|3228|3225|3224.9|3221.9|75
1738925700000|2025-02-07 10:55:00|3227.9|3224.9|3229.7|3226.7|3229.7|3226.7|3227.8|3224.8|87
1738926000000|2025-02-07 11:00:00|3229.8|3226.8|3228|3225|3229.8|3226.8|3227.5|3224.5|99
1738926300000|2025-02-07 11:05:00|3227.9|3224.9|3228.4|3225.4|3228.8|3225.8|3227.1|3224.1|60
1738926600000|2025-02-07 11:10:00|3228.7|3225.7|3230.8|3227.8|3231.2|3228.2|3227.3|3224.3|102
1738926900000|2025-02-07 11:15:00|3230.9|3227.9|3231.5|3228.5|3233.2|3230.2|3230.1|3227.1|78
1738927200000|2025-02-07 11:20:00|3231.8|3228.8|3230.4|3227.4|3232.2|3229.2|3230|3227|78
1738927500000|2025-02-07 11:25:00|3230.5|3227.5|3231.2|3228.2|3231.5|3228.5|3229.4|3226.4|106
1738927800000|2025-02-07 11:30:00|3231.3|3228.3|3229|3226|3231.3|3228.3|3228.8|3225.8|120
1738928100000|2025-02-07 11:35:00|3228.6|3225.6|3228|3225|3229.9|3226.9|3227.5|3224.5|98
1738928400000|2025-02-07 11:40:00|3227.8|3224.8|3230.7|3227.7|3230.7|3227.7|3227.8|3224.8|93
1738928700000|2025-02-07 11:45:00|3230.6|3227.6|3230|3227|3230.8|3227.8|3229.4|3226.4|60
1738929000000|2025-02-07 11:50:00|3230.1|3227.1|3231.8|3228.8|3232.6|3230.3|3230.1|3227.1|88
1738929300000|2025-02-07 11:55:00|3231.5|3228.5|3229.6|3226.6|3232.3|3229.3|3229.6|3226.6|87
1738929600000|2025-02-07 12:00:00|3229.4|3226.4|3227.3|3224.3|3230|3227|3226.4|3224.2|106
1738929900000|2025-02-07 12:05:00|3227.1|3224.1|3226.8|3223.8|3228.3|3225.3|3226.1|3223.1|70
1738930200000|2025-02-07 12:10:00|3226.9|3223.9|3225.9|3222.9|3226.9|3223.9|3225|3222|79
1738930500000|2025-02-07 12:15:00|3225.5|3222.5|3224.1|3221.1|3225.5|3222.5|3222.7|3219.7|150
1738930800000|2025-02-07 12:20:00|3224.2|3221.2|3225.7|3222.7|3226.7|3223.7|3223.8|3220.8|100
1738931100000|2025-02-07 12:25:00|3225.6|3222.6|3224.8|3221.8|3226.4|3223.4|3224.5|3221.5|58
1738931400000|2025-02-07 12:30:00|3224.7|3221.7|3224.5|3221.5|3227.6|3224.6|3224.4|3221.4|91
1738931700000|2025-02-07 12:35:00|3224.6|3221.6|3227.7|3224.7|3228|3225|3224.6|3221.6|59
1738932000000|2025-02-07 12:40:00|3227.6|3224.6|3227.2|3224.2|3228.8|3225.8|3225.8|3222.8|135
1738932300000|2025-02-07 12:45:00|3227.3|3224.3|3225.4|3222.4|3227.4|3224.4|3225.3|3222.3|152
1738932600000|2025-02-07 12:50:00|3225.3|3222.3|3223.9|3220.9|3226.4|3223.4|3223.8|3220.8|144
1738932900000|2025-02-07 12:55:00|3223.7|3220.7|3222.3|3219.3|3224.3|3221.3|3222.3|3219.3|171
1738933200000|2025-02-07 13:00:00|3222.2|3219.2|3223.8|3220.8|3226.3|3223.3|3221.1|3218.1|267
1738933500000|2025-02-07 13:05:00|3223.9|3220.9|3223.1|3220.1|3224|3221|3220.9|3217.9|174
1738933800000|2025-02-07 13:10:00|3223.6|3220.6|3217.3|3214.3|3223.6|3220.6|3217|3214|100
1738934100000|2025-02-07 13:15:00|3217.1|3214.1|3219.8|3216.8|3221.2|3218.2|3217.1|3214.1|107
1738934400000|2025-02-07 13:20:00|3219.9|3216.9|3220.6|3217.6|3223.2|3220.2|3219.5|3216.5|173
1738934700000|2025-02-07 13:25:00|3220.8|3217.8|3231.3|3222.3|3231.3|3222.9|3219.2|3216.2|155
1738935000000|2025-02-07 13:30:00|3229.4|3220.4|3217.3|3214.3|3243.3|3237|3196|3191.3|1213
1738935300000|2025-02-07 13:35:00|3217.7|3214.7|3232.2|3229.2|3232.8|3229.8|3217.3|3214.3|956
1738935600000|2025-02-07 13:40:00|3232|3229|3221.4|3218.4|3234.2|3231.2|3219|3216|734
1738935900000|2025-02-07 13:45:00|3221|3218|3223.5|3220.5|3224.2|3221.2|3216.4|3213.4|634
1738936200000|2025-02-07 13:50:00|3223.4|3220.4|3226.5|3223.5|3227|3224|3217.3|3214.3|457
1738936500000|2025-02-07 13:55:00|3226.6|3223.6|3226.8|3223.8|3228.2|3225.2|3222.3|3219.3|460
1738936800000|2025-02-07 14:00:00|3227.2|3224.2|3219.9|3216.9|3227.5|3224.5|3217.8|3214.8|379
1738937100000|2025-02-07 14:05:00|3220|3217|3225.9|3222.9|3227.6|3224.6|3216.5|3213.5|433
1738937400000|2025-02-07 14:10:00|3226|3223|3237.3|3234.3|3239.5|3236.5|3225.5|3222.5|441
1738937700000|2025-02-07 14:15:00|3237.5|3234.5|3243.9|3240.9|3245.5|3242.7|3235|3232|476
1738938000000|2025-02-07 14:20:00|3243.8|3240.8|3246.3|3243.3|3247.2|3244.2|3239.9|3236.9|467
1738938300000|2025-02-07 14:25:00|3246.1|3243.1|3249.1|3246.1|3252.6|3249.7|3244.5|3241.5|489
1738938600000|2025-02-07 14:30:00|3250.1|3247.1|3245|3242|3253.1|3250.1|3242.6|3239.6|602
1738938900000|2025-02-07 14:35:00|3244.7|3241.7|3247.5|3244.5|3252.3|3249.3|3241.7|3238.7|653
1738939200000|2025-02-07 14:40:00|3246.8|3243.8|3249.8|3246.8|3253.3|3250.3|3245.5|3242.5|518
1738939500000|2025-02-07 14:45:00|3250.1|3247.1|3247.3|3244.3|3251.6|3248.6|3246|3243|495
1738939800000|2025-02-07 14:50:00|3247|3244|3240.3|3237.3|3247.3|3244.3|3237.3|3234.3|418
1738940100000|2025-02-07 14:55:00|3240.5|3237.5|3247.9|3238.9|3248.4|3244.6|3237.5|3234.5|382
1738940400000|2025-02-07 15:00:00|3247.7|3238.7|3246|3243|3247.7|3243.5|3236.8|3232.3|731
1738940700000|2025-02-07 15:05:00|3245.8|3242.8|3252.2|3249.2|3253.1|3250.1|3237.3|3234.3|684
1738941000000|2025-02-07 15:10:00|3252.4|3249.4|3247.6|3244.6|3253.5|3250.5|3244.8|3241.8|655
1738941300000|2025-02-07 15:15:00|3247.7|3244.7|3248.6|3245.6|3249.9|3246.9|3244.3|3241.3|575
1738941600000|2025-02-07 15:20:00|3248.8|3245.8|3249.6|3246.6|3253.3|3250.3|3247.8|3244.8|540
1738941900000|2025-02-07 15:25:00|3249.2|3246.2|3255.5|3252.5|3256.8|3253.8|3249.2|3246.2|444
1738942200000|2025-02-07 15:30:00|3254.9|3251.9|3260.1|3257.1|3263.2|3260|3254|3251|595
1738942500000|2025-02-07 15:35:00|3259|3256|3258.6|3255.6|3260.3|3257.3|3254.5|3251.5|482
1738942800000|2025-02-07 15:40:00|3258.5|3255.5|3260|3257|3262.6|3259.6|3255.7|3253.7|426
1738943100000|2025-02-07 15:45:00|3260.8|3257.8|3257.7|3254.7|3267.1|3264.1|3257.6|3254.6|394
1738943400000|2025-02-07 15:50:00|3256.9|3253.9|3251|3248|3260.9|3257.9|3242.2|3239.2|792
1738943700000|2025-02-07 15:55:00|3251.5|3248.5|3246.3|3243.3|3252.5|3249.5|3241.6|3238.6|903
1738944000000|2025-02-07 16:00:00|3246.5|3243.5|3228.3|3225.3|3247.7|3244.7|3219|3216|985
1738944300000|2025-02-07 16:05:00|3227.8|3224.8|3241.2|3238.2|3245.7|3242.7|3221.3|3218.3|962
1738944600000|2025-02-07 16:10:00|3241.5|3238.5|3232.2|3229.2|3242.6|3239.6|3230.4|3227.4|714
1738944900000|2025-02-07 16:15:00|3232.3|3229.3|3228.5|3225.5|3232.5|3229.5|3217.8|3215|822
1738945200000|2025-02-07 16:20:00|3228.3|3225.3|3227.9|3224.9|3233.4|3230.4|3226.8|3223.8|555
1738945500000|2025-02-07 16:25:00|3228|3225|3223|3220|3229.6|3226.6|3223|3220|426
1738945800000|2025-02-07 16:30:00|3223.5|3220.5|3218|3215|3227.3|3224.3|3212.3|3209.3|488
1738946100000|2025-02-07 16:35:00|3217.8|3214.8|3216.7|3213.7|3220|3217|3214.3|3211.3|498
1738946400000|2025-02-07 16:40:00|3216.5|3213.5|3213.3|3210.3|3220.6|3217.6|3211|3208|426
1738946700000|2025-02-07 16:45:00|3213|3210|3215.5|3212.5|3215.7|3212.7|3210|3207|447
1738947000000|2025-02-07 16:50:00|3216|3213|3213.7|3210.7|3218.4|3215.4|3211|3208|310
1738947300000|2025-02-07 16:55:00|3214|3211|3211.5|3208.5|3215|3212|3210.5|3207.5|387
1738947600000|2025-02-07 17:00:00|3210.9|3207.9|3209.9|3206.9|3211|3208|3202.3|3199.3|599
1738947900000|2025-02-07 17:05:00|3210|3207|3216.2|3213.2|3219.8|3216.8|3206.5|3203.5|693
1738948200000|2025-02-07 17:10:00|3216.7|3213.7|3214|3211|3217.9|3214.9|3211|3208|456
1738948500000|2025-02-07 17:15:00|3213.7|3210.7|3203.6|3200.6|3214.8|3211.8|3202.7|3199.7|900
1738948800000|2025-02-07 17:20:00|3203.7|3200.7|3202.2|3199.2|3206.5|3203.5|3197.8|3194.8|762
1738949100000|2025-02-07 17:25:00|3202.3|3199.3|3199.6|3196.6|3205.7|3202.7|3198.2|3195.2|544
1738949400000|2025-02-07 17:30:00|3199.5|3196.5|3191.5|3188.5|3199.6|3196.6|3191.4|3188.4|462
1738949700000|2025-02-07 17:35:00|3191|3188|3203.8|3200.8|3205.2|3202.2|3191|3188|377
1738950000000|2025-02-07 17:40:00|3202.8|3199.8|3200.2|3197.2|3203.8|3200.8|3194.8|3191.8|274
1738950300000|2025-02-07 17:45:00|3200.3|3197.3|3199.6|3196.6|3200.7|3197.7|3195.8|3192.8|272
1738950600000|2025-02-07 17:50:00|3199.1|3196.1|3201.1|3198.1|3201.3|3198.3|3196.5|3193.5|252
1738950900000|2025-02-07 17:55:00|3201|3198|3202.6|3199.6|3203.3|3200.3|3198.3|3195.3|226
1738951200000|2025-02-07 18:00:00|3202.7|3199.7|3202.8|3199.8|3204.5|3201.5|3201.7|3198.7|253
1738951500000|2025-02-07 18:05:00|3202.6|3199.6|3205.5|3202.5|3206|3203|3202|3199|256
1738951800000|2025-02-07 18:10:00|3204.8|3201.8|3205|3202|3205.8|3202.8|3203.4|3200.4|198
1738952100000|2025-02-07 18:15:00|3205.3|3202.3|3208.5|3205.5|3208.9|3205.9|3205.3|3202.3|186
1738952400000|2025-02-07 18:20:00|3208.3|3205.3|3204.1|3201.1|3209.1|3206.1|3203.5|3200.5|193
1738952700000|2025-02-07 18:25:00|3204.7|3201.7|3202.7|3199.7|3204.9|3201.9|3201.5|3198.5|336
1738953000000|2025-02-07 18:30:00|3202.5|3199.5|3202.5|3199.5|3202.7|3199.7|3199.1|3196.1|131
1738953300000|2025-02-07 18:35:00|3202.6|3199.6|3198|3195|3202.6|3199.6|3197.7|3194.7|94
1738953600000|2025-02-07 18:40:00|3197.8|3194.8|3196.9|3193.9|3198|3195|3194.6|3191.6|168
1738953900000|2025-02-07 18:45:00|3197.2|3194.2|3193.7|3190.7|3197.7|3194.7|3192.3|3189.3|224
1738954200000|2025-02-07 18:50:00|3193.8|3190.8|3187.1|3184.1|3193.8|3191|3185.9|3182.9|266
1738954500000|2025-02-07 18:55:00|3187.4|3184.4|3187.8|3184.8|3191.6|3188.6|3186.9|3183.9|252
1738954800000|2025-02-07 19:00:00|3187.9|3184.9|3188|3185|3188|3185|3183.4|3180.4|209
1738955100000|2025-02-07 19:05:00|3188.1|3185.1|3190|3187|3190.2|3187.2|3186.2|3183.2|207
1738955400000|2025-02-07 19:10:00|3189.9|3186.9|3190.3|3187.3|3190.7|3187.7|3187.9|3184.9|237
1738955700000|2025-02-07 19:15:00|3190.6|3187.6|3193.6|3190.6|3195.4|3192.4|3190.5|3187.5|220
1738956000000|2025-02-07 19:20:00|3193.7|3190.7|3193.3|3190.3|3194.3|3191.3|3192|3189|163
1738956300000|2025-02-07 19:25:00|3193.6|3190.6|3191.8|3188.8|3194.5|3191.5|3191.8|3188.8|169
1738956600000|2025-02-07 19:30:00|3191.6|3188.6|3190|3187|3192|3189|3187.9|3184.9|239
1738956900000|2025-02-07 19:35:00|3189.3|3186.3|3190.7|3187.7|3190.7|3187.7|3187|3184|151
1738957200000|2025-02-07 19:40:00|3189.9|3186.9|3193.1|3190.1|3195|3192|3188.3|3185.3|209
1738957500000|2025-02-07 19:45:00|3193.2|3190.2|3192.1|3189.1|3195.1|3192.1|3191.5|3188.5|192
1738957800000|2025-02-07 19:50:00|3192.5|3189.5|3191.6|3188.6|3193|3190|3191.5|3188.5|103
1738958100000|2025-02-07 19:55:00|3191.5|3188.5|3190.5|3187.5|3192.8|3189.8|3189.2|3186.3|163
1738958400000|2025-02-07 20:00:00|3190.3|3187.3|3186.7|3183.7|3190.3|3187.3|3185|3182|336
1738958700000|2025-02-07 20:05:00|3187.3|3184.3|3187.8|3184.8|3189.6|3186.6|3186.2|3183.2|177
1738959000000|2025-02-07 20:10:00|3187.7|3184.7|3188.7|3185.7|3190.6|3187.6|3186.9|3183.9|204
1738959300000|2025-02-07 20:15:00|3188.1|3185.1|3185|3182|3188.2|3185.2|3184.9|3181.9|201
1738959600000|2025-02-07 20:20:00|3184.8|3181.8|3185.6|3182.6|3186.6|3183.6|3184.8|3181.8|236
1738959900000|2025-02-07 20:25:00|3185.9|3182.9|3185|3182|3187.5|3184.5|3183.8|3180.8|293
1738960200000|2025-02-07 20:30:00|3186.3|3183.3|3183.6|3180.6|3187.7|3184.7|3181.7|3178.7|180
1738960500000|2025-02-07 20:35:00|3183.5|3180.5|3182.5|3179.5|3184.8|3181.8|3181.5|3178.5|143
1738960800000|2025-02-07 20:40:00|3182.3|3179.3|3182.5|3179.5|3183.5|3180.5|3181.1|3178.1|158
1738961100000|2025-02-07 20:45:00|3183.2|3180.2|3185|3182|3186.5|3183.5|3182.1|3179.1|224
1738961400000|2025-02-07 20:50:00|3185.5|3182.5|3187.9|3184.9|3189.5|3186.5|3185.5|3182.5|213
1738961700000|2025-02-07 20:55:00|3188|3185|3187.7|3184.7|3188.5|3185.5|3182.5|3179.5|316
1738962000000|2025-02-07 21:00:00|3188|3185|3187.4|3184.4|3188.2|3185.2|3185.8|3182.8|106
1738962300000|2025-02-07 21:05:00|3187.6|3184.6|3188|3185|3189.1|3186.1|3186.9|3183.9|57
1738962600000|2025-02-07 21:10:00|3187.9|3184.9|3188.1|3185.1|3189.1|3186.1|3187.6|3184.6|53
1738962900000|2025-02-07 21:15:00|3188.2|3185.2|3189|3186|3189.8|3186.8|3187.3|3184.3|65
1738963200000|2025-02-07 21:20:00|3188.9|3185.9|3186.7|3183.7|3189.8|3186.8|3185.1|3182.1|55
1738963500000|2025-02-07 21:25:00|3186.5|3183.5|3185.9|3182.9|3187.1|3184.1|3185.6|3182.6|37
1738963800000|2025-02-07 21:30:00|3185.8|3182.8|3185.5|3182.5|3187|3184|3185|3182|60
1738964100000|2025-02-07 21:35:00|3185.3|3182.3|3183.5|3180.5|3185.3|3182.3|3182.7|3179.7|59
1738964400000|2025-02-07 21:40:00|3183.6|3180.6|3183.5|3180.5|3184.3|3181.3|3183.2|3180.2|66
1738964700000|2025-02-07 21:45:00|3183.3|3180.3|3184.1|3181.1|3184.3|3181.3|3182.8|3179.8|60
1738965000000|2025-02-07 21:50:00|3184|3181|3184.3|3181.3|3185.6|3182.6|3184|3181|50
1738965300000|2025-02-07 21:55:00|3184.1|3181.1|3180.5|3177.5|3184.4|3181.4|3180.5|3177.5|112
1739142000000|2025-02-09 23:00:00|3177.6|3174.6|3173.5|3170.5|3178.3|3174.8|3170.6|3167.6|180
1739142300000|2025-02-09 23:05:00|3172.8|3169.8|3176|3173|3176|3173|3172.3|3169.3|72
1739142600000|2025-02-09 23:10:00|3175.8|3172.8|3174.5|3171.5|3175.8|3172.8|3174.3|3171.3|89
1739142900000|2025-02-09 23:15:00|3175|3172|3176.5|3173.5|3176.5|3173.5|3174.5|3171.5|79
1739143200000|2025-02-09 23:20:00|3176.1|3173.1|3181.8|3178.8|3181.8|3178.8|3176|3173|40
1739143500000|2025-02-09 23:25:00|3182.1|3179.1|3183.5|3180.5|3184.3|3181.3|3179.8|3176.8|113
1739143800000|2025-02-09 23:30:00|3183.3|3180.3|3181.8|3178.8|3184|3181|3179.5|3176.5|137
1739144100000|2025-02-09 23:35:00|3182|3179|3181.5|3178.5|3184.5|3181.5|3180.8|3177.8|131
1739144400000|2025-02-09 23:40:00|3181|3178|3181.5|3178.5|3183|3180|3180.4|3177.4|131
1739144700000|2025-02-09 23:45:00|3181.3|3178.3|3178.4|3175.4|3181.3|3178.3|3177.5|3174.5|189
1739145000000|2025-02-09 23:50:00|3178.2|3175.2|3181.1|3178.1|3181.9|3178.9|3177.5|3174.5|145
1739145300000|2025-02-09 23:55:00|3180.9|3177.9|3180.7|3177.7|3181|3178|3179.5|3176.5|89
1739145600000|2025-02-10 00:00:00|3181.4|3178.4|3184.9|3181.9|3184.9|3181.9|3181|3178|150
1739145900000|2025-02-10 00:05:00|3184.7|3181.7|3186.3|3183.3|3187.7|3184.7|3184.4|3181.4|104
1739146200000|2025-02-10 00:10:00|3186.4|3183.4|3184.3|3181.3|3186.8|3183.8|3183.3|3180.3|105
1739146500000|2025-02-10 00:15:00|3184|3181|3185.8|3182.8|3187.3|3184.3|3183.8|3180.8|77
1739146800000|2025-02-10 00:20:00|3186.3|3183.3|3185.8|3182.8|3187.4|3184.4|3185.5|3182.5|67
1739147100000|2025-02-10 00:25:00|3186|3183|3186|3183|3186.8|3183.8|3185.5|3182.5|44
1739147400000|2025-02-10 00:30:00|3186.2|3183.2|3188|3185|3188.5|3185.5|3186.2|3183.2|59
1739147700000|2025-02-10 00:35:00|3187.8|3184.8|3190.3|3187.3|3190.5|3187.5|3187.5|3184.5|67
1739148000000|2025-02-10 00:40:00|3190.5|3187.5|3193.3|3190.3|3195|3192|3190.1|3187.1|90
1739148300000|2025-02-10 00:45:00|3193.4|3190.4|3191.5|3188.5|3193.4|3190.4|3189.5|3186.5|75
1739148600000|2025-02-10 00:50:00|3191.8|3188.8|3190|3188|3193|3190|3189.5|3187.5|108
1739148900000|2025-02-10 00:55:00|3189.9|3187.9|3193.1|3191.1|3193.1|3191.1|3189.9|3187.7|122
1739149200000|2025-02-10 01:00:00|3192.8|3190.8|3198.7|3195.7|3199.3|3196.3|3192.4|3189.4|463
1739149500000|2025-02-10 01:05:00|3198.4|3195.4|3202.8|3199.8|3203|3200|3196.5|3193.5|287
1739149800000|2025-02-10 01:10:00|3202.5|3199.5|3197.3|3194.3|3204.3|3201.3|3197.3|3194.3|256
1739150100000|2025-02-10 01:15:00|3197.4|3194.4|3193|3190|3197.6|3194.6|3193|3190|193
1739150400000|2025-02-10 01:20:00|3193.3|3190.3|3192.5|3189.5|3196.5|3193.5|3192.5|3189.5|215
1739150700000|2025-02-10 01:25:00|3192.8|3189.8|3191.8|3188.8|3193|3190|3190.8|3187.8|172
1739151000000|2025-02-10 01:30:00|3191.5|3188.5|3189|3186|3191.8|3188.8|3185.8|3182.8|259
1739151300000|2025-02-10 01:35:00|3189.2|3186.2|3186|3183|3191|3188|3186|3183|179
1739151600000|2025-02-10 01:40:00|3185.8|3182.8|3187.5|3184.5|3188|3185|3185|3182|216
1739151900000|2025-02-10 01:45:00|3187.8|3184.8|3186|3183|3188.5|3185.5|3186|3183|201
1739152200000|2025-02-10 01:50:00|3185.8|3182.8|3186.3|3183.3|3189.3|3186.3|3185.5|3182.5|233
1739152500000|2025-02-10 01:55:00|3186.5|3183.5|3191.5|3188.5|3192|3189|3185.8|3182.8|156
1739152800000|2025-02-10 02:00:00|3191|3188|3190.8|3187.8|3194|3191|3189.5|3186.5|216
1739153100000|2025-02-10 02:05:00|3191|3188|3189.6|3186.6|3193.2|3190.2|3188.3|3185.3|158
1739153400000|2025-02-10 02:10:00|3190.1|3187.1|3188.2|3185.2|3190.1|3187.6|3185.4|3183|164
1739153700000|2025-02-10 02:15:00|3188.5|3185.5|3190.7|3187.7|3191.8|3189.6|3188.5|3185.5|142
1739154000000|2025-02-10 02:20:00|3190.9|3187.9|3193.7|3190.7|3193.8|3190.8|3190.6|3187.6|68
1739154300000|2025-02-10 02:25:00|3193.2|3190.2|3193.2|3190.2|3193.7|3190.7|3191.5|3188.5|70
1739154600000|2025-02-10 02:30:00|3194.1|3191.1|3191.8|3188.8|3194.2|3191.2|3191.5|3188.5|113
1739154900000|2025-02-10 02:35:00|3191.5|3188.5|3194.8|3191.8|3195.5|3192.5|3191.5|3188.5|119
1739155200000|2025-02-10 02:40:00|3195|3192|3198|3195|3198|3195|3194.8|3191.8|93
1739155500000|2025-02-10 02:45:00|3198.3|3195.3|3197.5|3194.5|3198.5|3195.5|3195.5|3192.5|125
1739155800000|2025-02-10 02:50:00|3197|3194|3198.5|3195.5|3199|3196|3196.8|3193.8|94
1739156100000|2025-02-10 02:55:00|3197.8|3194.8|3198|3195|3199.1|3196.1|3197|3194|69
1739156400000|2025-02-10 03:00:00|3198.5|3195.5|3195|3192|3198.5|3195.5|3194.3|3191.3|95
1739156700000|2025-02-10 03:05:00|3194.6|3191.6|3190.8|3187.8|3195.5|3192.5|3189.8|3186.8|156
1739157000000|2025-02-10 03:10:00|3190.5|3187.5|3191.8|3188.8|3193.2|3190.2|3186.8|3183.8|226
1739157300000|2025-02-10 03:15:00|3191.5|3188.5|3192.8|3189.8|3193.9|3190.9|3191|3188|127
1739157600000|2025-02-10 03:20:00|3193.3|3190.3|3196.7|3193.7|3198|3195|3192.4|3189.4|151
1739157900000|2025-02-10 03:25:00|3196.5|3193.5|3196|3193|3197.5|3194.5|3194.7|3191.7|136
1739158200000|2025-02-10 03:30:00|3195.9|3192.9|3199.5|3196.5|3200.8|3197.8|3195|3192|92
1739158500000|2025-02-10 03:35:00|3199.4|3196.4|3198.9|3195.9|3199.4|3196.4|3197.4|3194.4|80
1739158800000|2025-02-10 03:40:00|3198.5|3195.5|3199.6|3196.6|3199.9|3196.9|3197.7|3194.7|67
1739159100000|2025-02-10 03:45:00|3199.9|3196.9|3200|3197|3201.4|3198.4|3199.5|3196.5|96
1739159400000|2025-02-10 03:50:00|3199.5|3196.5|3203.5|3200.5|3204|3201|3199.5|3196.5|51
1739159700000|2025-02-10 03:55:00|3203.3|3200.3|3203.5|3200.5|3203.5|3200.5|3202|3199|31
1739160000000|2025-02-10 04:00:00|3202.9|3199.9|3202|3199|3204.7|3201.1|3201|3198|44
1739160300000|2025-02-10 04:05:00|3202.3|3199.3|3203.6|3200.6|3204.5|3201.5|3201.7|3198.7|86
1739160600000|2025-02-10 04:10:00|3203.3|3200.3|3204.8|3201.8|3205.3|3202.3|3203.3|3200.3|36
1739160900000|2025-02-10 04:15:00|3204.7|3201.7|3205.2|3202.2|3205.4|3202.7|3204.3|3201.3|29
1739161200000|2025-02-10 04:20:00|3205|3202|3204.8|3201.8|3205|3202|3203.1|3200.3|36
1739161500000|2025-02-10 04:25:00|3204.6|3201.6|3203.8|3200.8|3204.6|3201.6|3203.3|3200.3|18
1739161800000|2025-02-10 04:30:00|3204.3|3201.3|3204.3|3201.3|3205.4|3202.4|3203.8|3200.8|36
1739162100000|2025-02-10 04:35:00|3203.8|3200.8|3204.3|3201.3|3204.3|3201.3|3202.6|3199.6|30
1739162400000|2025-02-10 04:40:00|3204.6|3201.6|3206.8|3203.8|3206.9|3203.9|3203.8|3200.8|47
1739162700000|2025-02-10 04:45:00|3207.1|3204.1|3206.1|3203.1|3207.6|3204.6|3205.3|3202.3|45
1739163000000|2025-02-10 04:50:00|3206|3203|3205.8|3202.8|3206.1|3203.1|3204.3|3201.3|34
1739163300000|2025-02-10 04:55:00|3205.6|3202.6|3206.4|3203.4|3207.6|3205|3205.5|3202.5|59
1739163600000|2025-02-10 05:00:00|3206.5|3204.5|3206.2|3203.2|3207.1|3205.1|3205.6|3202.6|80
1739163900000|2025-02-10 05:05:00|3206.5|3203.5|3207.5|3204.5|3210.5|3207.5|3206.1|3203.1|45
1739164200000|2025-02-10 05:10:00|3208|3205|3206.5|3203.5|3209|3206|3206|3203|48
1739164500000|2025-02-10 05:15:00|3206.1|3203.1|3206.8|3203.8|3206.8|3203.8|3205.6|3202.6|19
1739164800000|2025-02-10 05:20:00|3207.1|3204.1|3204.8|3201.8|3207.1|3204.1|3204.8|3201.8|41
1739165100000|2025-02-10 05:25:00|3205.3|3202.3|3204.7|3201.7|3205.3|3202.3|3204.3|3201.3|40
1739165400000|2025-02-10 05:30:00|3205.3|3202.3|3204.7|3201.7|3205.3|3202.3|3202|3199|160
1739165700000|2025-02-10 05:35:00|3204.2|3201.2|3202|3199|3204.9|3201.9|3201|3198|93
1739166000000|2025-02-10 05:40:00|3201.5|3198.5|3203.5|3200.5|3204.5|3201.5|3201.5|3198.5|60
1739166300000|2025-02-10 05:45:00|3203.7|3200.7|3203.3|3200.3|3203.7|3201.5|3202.6|3199.6|49
1739166600000|2025-02-10 05:50:00|3203.2|3200.2|3199.7|3196.7|3203.7|3200.7|3199.7|3196.7|112
1739166900000|2025-02-10 05:55:00|3200.6|3197.6|3203.2|3200.2|3203.2|3200.2|3198.5|3195.5|69
1739167200000|2025-02-10 06:00:00|3203.8|3200.8|3204.5|3201.5|3205.5|3202.5|3203.3|3200.6|52
1739167500000|2025-02-10 06:05:00|3204.7|3201.7|3203.1|3200.1|3205.1|3202.1|3202.5|3199.5|66
1739167800000|2025-02-10 06:10:00|3203|3200|3201.8|3198.8|3204|3201|3198.8|3195.8|95
1739168100000|2025-02-10 06:15:00|3202|3199|3204|3201|3204.7|3201.7|3201.3|3198.3|110
1739168400000|2025-02-10 06:20:00|3203.7|3201.7|3204.5|3201.5|3206|3203|3203.5|3200.5|55
1739168700000|2025-02-10 06:25:00|3205|3202|3204.7|3201.7|3205.5|3202.5|3203.8|3200.8|67
1739169000000|2025-02-10 06:30:00|3203.8|3200.8|3203|3200|3204.7|3201.7|3201.5|3198.5|56
1739169300000|2025-02-10 06:35:00|3203.2|3200.2|3203|3200|3204|3201|3202|3199|64
1739169600000|2025-02-10 06:40:00|3203.2|3200.2|3202.8|3199.8|3203.5|3200.7|3201.5|3198.5|54
1739169900000|2025-02-10 06:45:00|3203.1|3200.1|3206.7|3203.7|3208|3205|3202.6|3199.6|116
1739170200000|2025-02-10 06:50:00|3206.3|3203.3|3205.5|3202.5|3208.2|3205.2|3204.5|3201.5|149
1739170500000|2025-02-10 06:55:00|3206|3203|3206.5|3203.5|3207.8|3204.8|3204.8|3201.8|82
1739170800000|2025-02-10 07:00:00|3206.7|3203.7|3206.5|3203.5|3207.5|3204.5|3204.9|3201.9|104
1739171100000|2025-02-10 07:05:00|3206.3|3203.3|3207.5|3204.5|3208.3|3205.3|3205|3202|98
1739171400000|2025-02-10 07:10:00|3207.2|3204.2|3205|3202|3207.5|3204.5|3204.6|3201.6|61
1739171700000|2025-02-10 07:15:00|3205.1|3202.1|3206.5|3203.5|3207|3204|3204|3201|92
1739172000000|2025-02-10 07:20:00|3206|3203|3205.5|3202.5|3206.3|3203.3|3204.5|3201.5|48
1739172300000|2025-02-10 07:25:00|3205.2|3202.2|3208.5|3205.5|3209.8|3206.8|3204.7|3201.7|100
1739172600000|2025-02-10 07:30:00|3209|3206|3214|3211|3214.8|3211.8|3208.6|3205.6|159
1739172900000|2025-02-10 07:35:00|3213.9|3210.9|3216.4|3214.4|3218.5|3215.5|3212|3209|125
1739173200000|2025-02-10 07:40:00|3216.7|3214.7|3215|3212|3218|3215|3213.5|3210.5|84
1739173500000|2025-02-10 07:45:00|3215.2|3212.2|3215.1|3212.1|3216.5|3213.5|3214|3211|122
1739173800000|2025-02-10 07:50:00|3215|3212|3215.3|3212.3|3217|3214|3214.2|3211.2|119
1739174100000|2025-02-10 07:55:00|3215.5|3212.5|3215.5|3212.5|3217.5|3214.5|3215.3|3212.3|105
1739174400000|2025-02-10 08:00:00|3215.8|3212.8|3219.1|3216.1|3219.1|3216.1|3214|3211|123
1739174700000|2025-02-10 08:05:00|3219.5|3216.5|3216.1|3213.1|3220.1|3217.1|3215.8|3212.8|111
1739175000000|2025-02-10 08:10:00|3215.8|3212.8|3219.8|3216.8|3219.8|3216.8|3214.8|3211.8|89
1739175300000|2025-02-10 08:15:00|3219.5|3216.5|3217.5|3214.5|3219.8|3216.8|3216|3213|101
1739175600000|2025-02-10 08:20:00|3217.3|3214.3|3220.7|3217.7|3221|3218|3217|3214|64
1739175900000|2025-02-10 08:25:00|3220.3|3217.3|3221|3218|3222|3219|3219.6|3216.6|82
1739176200000|2025-02-10 08:30:00|3220.5|3217.5|3217.9|3214.9|3220.6|3217.6|3217.4|3214.4|115
1739176500000|2025-02-10 08:35:00|3217.8|3214.8|3221.9|3218.9|3222.6|3219.6|3216.3|3213.3|103
1739176800000|2025-02-10 08:40:00|3221.7|3218.7|3222.8|3219.8|3224.4|3221.4|3220.9|3217.9|103
1739177100000|2025-02-10 08:45:00|3222.7|3219.7|3223.3|3220.3|3224.5|3221.5|3222.5|3219.5|88
1739177400000|2025-02-10 08:50:00|3223|3220|3221|3218|3223|3220|3220.5|3217.5|91
1739177700000|2025-02-10 08:55:00|3221.1|3218.1|3220.8|3217.8|3221.6|3218.6|3220|3217|58
1739178000000|2025-02-10 09:00:00|3220.2|3217.2|3225.2|3222.2|3226.4|3223.4|3219.8|3216.8|119
1739178300000|2025-02-10 09:05:00|3225|3222|3228.1|3225.1|3228.2|3225.2|3223.8|3220.8|98
1739178600000|2025-02-10 09:10:00|3227.7|3224.7|3226.7|3223.7|3228|3225|3226.1|3223.1|74
1739178900000|2025-02-10 09:15:00|3227.4|3224.4|3228.7|3225.7|3228.9|3225.9|3224.7|3221.7|73
1739179200000|2025-02-10 09:20:00|3228.4|3225.4|3228.2|3225.2|3229.1|3226.6|3227.6|3224.6|63
1739179500000|2025-02-10 09:25:00|3228.3|3225.3|3226.8|3223.8|3229.7|3226.7|3226.3|3223.3|89
1739179800000|2025-02-10 09:30:00|3227.1|3224.1|3228.5|3225.5|3230.6|3228|3227.1|3224.1|89
1739180100000|2025-02-10 09:35:00|3228.9|3225.9|3229.6|3226.6|3231|3228|3228.6|3225.6|52
1739180400000|2025-02-10 09:40:00|3230|3227|3229.3|3226.3|3230.5|3227.5|3228.8|3225.8|51
1739180700000|2025-02-10 09:45:00|3229.8|3226.8|3231.1|3228.1|3232.3|3229.3|3229.3|3226.3|83
1739181000000|2025-02-10 09:50:00|3230.8|3227.8|3231.4|3228.4|3232.8|3229.8|3230.7|3227.8|100
1739181300000|2025-02-10 09:55:00|3231.5|3228.5|3231.8|3228.8|3232.6|3229.6|3230.6|3227.6|43
1739181600000|2025-02-10 10:00:00|3231.6|3228.6|3234.4|3231.4|3234.5|3231.6|3230|3227|82
1739181900000|2025-02-10 10:05:00|3233.5|3230.5|3232.8|3229.8|3233.8|3230.8|3230.8|3227.8|58
1739182200000|2025-02-10 10:10:00|3232.9|3229.9|3232.8|3229.8|3234.6|3231.6|3231.5|3228.5|93
1739182500000|2025-02-10 10:15:00|3233|3230|3231.4|3228.4|3233|3230|3230.1|3227.1|60
1739182800000|2025-02-10 10:20:00|3230.8|3227.8|3227.8|3224.8|3231.1|3228.1|3227.2|3224.2|73
1739183100000|2025-02-10 10:25:00|3227.7|3224.7|3229.6|3227.6|3230.2|3228.1|3227.5|3224.5|52
1739183400000|2025-02-10 10:30:00|3229.9|3227.9|3228|3226|3232|3229.8|3227.9|3225|141
1739183700000|2025-02-10 10:35:00|3227.7|3225.7|3232|3229|3232|3229|3227.7|3225|69
1739184000000|2025-02-10 10:40:00|3231.6|3228.6|3232.6|3229.6|3232.9|3229.9|3230|3227|77
1739184300000|2025-02-10 10:45:00|3232.7|3229.7|3232.5|3229.5|3233.3|3230.3|3231.4|3228.4|61
1739184600000|2025-02-10 10:50:00|3233.3|3230.3|3232.8|3229.8|3233.3|3230.3|3231.3|3228.3|51
1739184900000|2025-02-10 10:55:00|3232.6|3229.6|3233.1|3230.1|3233.9|3230.9|3232.3|3229.3|92
1739185200000|2025-02-10 11:00:00|3233|3230|3233.7|3230.7|3236.1|3233.1|3233|3230|77
1739185500000|2025-02-10 11:05:00|3233.6|3230.6|3231.6|3228.6|3233.6|3230.6|3230.7|3227.7|81
1739185800000|2025-02-10 11:10:00|3231.8|3228.8|3228.3|3225.3|3232.1|3229.1|3227|3224|94
1739186100000|2025-02-10 11:15:00|3228.6|3225.6|3227|3224|3228.6|3225.6|3226.6|3223.6|68
1739186400000|2025-02-10 11:20:00|3226.8|3223.8|3223.6|3220.6|3226.8|3223.8|3222.1|3219.1|118
1739186700000|2025-02-10 11:25:00|3223.8|3220.8|3225.5|3222.5|3226.5|3223.5|3223.6|3220.6|86
1739187000000|2025-02-10 11:30:00|3225.7|3222.7|3224.3|3221.3|3226.4|3223.4|3223.8|3220.8|75
1739187300000|2025-02-10 11:35:00|3224.5|3221.5|3225.8|3222.8|3226|3223|3224.1|3221.1|48
1739187600000|2025-02-10 11:40:00|3226|3223|3226|3223|3227.2|3224.2|3223.8|3220.8|77
1739187900000|2025-02-10 11:45:00|3226.3|3223.3|3226.2|3223.2|3227.5|3224.5|3226|3223|62
1739188200000|2025-02-10 11:50:00|3226.5|3223.5|3225.3|3222.3|3227.8|3224.8|3224|3221|62
1739188500000|2025-02-10 11:55:00|3225.6|3222.6|3227.5|3224.5|3230.6|3227.6|3224.6|3221.6|88
1739188800000|2025-02-10 12:00:00|3228|3225|3225.6|3222.6|3228.7|3225.7|3224.4|3221.4|177
1739189100000|2025-02-10 12:05:00|3225.8|3222.8|3224|3221|3227|3224|3223.5|3220.5|105
1739189400000|2025-02-10 12:10:00|3223.8|3220.8|3227.5|3224.5|3227.5|3224.5|3223.5|3220.5|81
1739189700000|2025-02-10 12:15:00|3227.7|3224.7|3228.5|3225.5|3228.7|3225.7|3226.6|3223.6|57
1739190000000|2025-02-10 12:20:00|3228.7|3225.7|3225.5|3222.5|3230|3227|3224.5|3221.5|92
1739190300000|2025-02-10 12:25:00|3225.3|3222.3|3224.6|3221.6|3225.8|3222.8|3224|3221|78
1739190600000|2025-02-10 12:30:00|3225|3222|3225.6|3222.6|3227.4|3224.4|3224.6|3221.6|88
1739190900000|2025-02-10 12:35:00|3225.3|3222.3|3223.3|3220.3|3225.8|3222.8|3223.1|3220.1|129
1739191200000|2025-02-10 12:40:00|3223.8|3220.8|3223.2|3220.2|3225.7|3222.7|3221.2|3218.2|116
1739191500000|2025-02-10 12:45:00|3223.4|3220.4|3223.2|3220.2|3224.7|3221.7|3222.2|3219.2|114
1739191800000|2025-02-10 12:50:00|3223.3|3220.3|3225|3222|3226.5|3223.5|3223.3|3220.3|81
1739192100000|2025-02-10 12:55:00|3224.8|3221.8|3220.8|3217.8|3224.8|3221.8|3220.6|3217.6|108
1739192400000|2025-02-10 13:00:00|3221|3218|3226|3223|3226|3223|3214.7|3211.7|325
1739192700000|2025-02-10 13:05:00|3225.7|3222.7|3224.9|3221.9|3225.7|3222.7|3223.1|3220.1|212
1739193000000|2025-02-10 13:10:00|3225.1|3222.1|3227|3224|3227.6|3224.6|3224.5|3221.5|163
1739193300000|2025-02-10 13:15:00|3227.1|3224.1|3227.6|3224.6|3228.1|3225.1|3223.5|3220.5|259
1739193600000|2025-02-10 13:20:00|3227.7|3224.7|3226.5|3223.5|3231.3|3228.3|3225.8|3222.8|340
1739193900000|2025-02-10 13:25:00|3226.8|3223.8|3221.1|3218.1|3227|3224|3216.8|3213.8|382
1739194200000|2025-02-10 13:30:00|3221.4|3218.4|3225.5|3222.5|3226.5|3223.5|3219.2|3216.2|314
1739194500000|2025-02-10 13:35:00|3225.3|3222.3|3222|3219|3227|3224|3220.5|3217.5|193
1739194800000|2025-02-10 13:40:00|3221.7|3218.7|3216.1|3213.1|3225|3222|3216|3213|281
1739195100000|2025-02-10 13:45:00|3215.9|3212.9|3209.8|3206.8|3216.3|3213.3|3208.3|3205.3|354
1739195400000|2025-02-10 13:50:00|3210|3207|3213.9|3210.9|3215.6|3212.6|3209|3206|310
1739195700000|2025-02-10 13:55:00|3214|3211|3213|3210|3216.5|3213.5|3210.8|3207.8|254
1739196000000|2025-02-10 14:00:00|3212.9|3209.9|3196.1|3193.1|3213.7|3210.7|3193.7|3190.7|333
1739196300000|2025-02-10 14:05:00|3196.3|3193.3|3196|3193|3199.3|3196.3|3193.2|3190.2|439
1739196600000|2025-02-10 14:10:00|3195|3192|3201.3|3198.3|3202|3199|3193.4|3190.4|314
1739196900000|2025-02-10 14:15:00|3201.4|3198.4|3204.7|3201.7|3205.3|3202.3|3199.5|3196.5|233
1739197200000|2025-02-10 14:20:00|3204.3|3201.3|3200.9|3197.9|3211|3208|3200.6|3197.6|293
1739197500000|2025-02-10 14:25:00|3200.5|3197.5|3204.7|3201.7|3205.1|3202.1|3199.6|3196.6|272
1739197800000|2025-02-10 14:30:00|3205|3202|3212.8|3209.8|3212.9|3209.9|3201|3198|395
1739198100000|2025-02-10 14:35:00|3212.9|3209.9|3214.7|3211.7|3214.7|3211.7|3207|3204|403
1739198400000|2025-02-10 14:40:00|3214.8|3211.8|3216.5|3213.5|3216.5|3213.5|3209.3|3206.3|446
1739198700000|2025-02-10 14:45:00|3216.1|3213.1|3217|3214|3220.1|3217.1|3214.3|3211.3|361
1739199000000|2025-02-10 14:50:00|3217.3|3214.3|3219.8|3216.8|3220.3|3217.3|3215|3212|361
1739199300000|2025-02-10 14:55:00|3220|3217|3226.1|3223.1|3226.2|3223.2|3218.8|3215.8|362
1739199600000|2025-02-10 15:00:00|3226.2|3223.2|3224.1|3221.1|3226.5|3223.5|3216.7|3213.7|498
1739199900000|2025-02-10 15:05:00|3223.5|3220.5|3222.9|3219.9|3226|3223|3221.8|3218.8|398
1739200200000|2025-02-10 15:10:00|3222.5|3219.5|3223.8|3220.8|3224.3|3221.3|3221|3218|316
1739200500000|2025-02-10 15:15:00|3224|3221|3226|3223|3226.8|3223.8|3221|3218|236
1739200800000|2025-02-10 15:20:00|3226.1|3223.1|3223.7|3220.7|3226.5|3223.5|3222.4|3219.4|322
1739201100000|2025-02-10 15:25:00|3223.3|3220.3|3220.3|3217.3|3225|3222|3219|3216|358
1739201400000|2025-02-10 15:30:00|3220|3217|3222.4|3219.4|3222.5|3219.5|3217.3|3214.3|311
1739201700000|2025-02-10 15:35:00|3222.5|3219.5|3223|3220|3224.4|3221.4|3219.7|3216.7|249
1739202000000|2025-02-10 15:40:00|3222.6|3219.6|3220.9|3217.9|3223.8|3220.8|3219.5|3216.5|248
1739202300000|2025-02-10 15:45:00|3221|3218|3215.4|3212.4|3221.4|3218.4|3214.6|3211.6|219
1739202600000|2025-02-10 15:50:00|3215|3212|3220.3|3217.3|3220.3|3217.3|3213.5|3210.5|250
1739202900000|2025-02-10 15:55:00|3220.6|3217.6|3220.6|3217.6|3222.3|3219.3|3217.8|3214.8|280
1739203200000|2025-02-10 16:00:00|3220.7|3217.7|3223.3|3220.3|3224|3221|3219.4|3216.4|264
1739203500000|2025-02-10 16:05:00|3223.2|3220.2|3217.5|3214.5|3223.2|3220.2|3217|3214|231
1739203800000|2025-02-10 16:10:00|3217.8|3214.8|3215.6|3212.6|3219.8|3216.8|3214.8|3211.8|293
1739204100000|2025-02-10 16:15:00|3215.2|3212.2|3210.3|3207.3|3217.7|3214.7|3209.8|3206.8|369
1739204400000|2025-02-10 16:20:00|3209.8|3206.8|3210.3|3207.3|3214.9|3211.9|3209|3206|240
1739204700000|2025-02-10 16:25:00|3210.6|3207.6|3208.8|3205.8|3210.8|3207.8|3207|3204|286
1739205000000|2025-02-10 16:30:00|3209|3206|3206.2|3203.2|3210|3207|3204.8|3201.8|247
1739205300000|2025-02-10 16:35:00|3206.1|3203.1|3212|3209|3212.6|3209.6|3206.1|3203.1|212
1739205600000|2025-02-10 16:40:00|3212.8|3209.8|3213|3210|3214.3|3211.3|3211.8|3208.8|147
1739205900000|2025-02-10 16:45:00|3212.4|3209.4|3206.3|3203.3|3213.5|3210.5|3205.8|3202.8|138
1739206200000|2025-02-10 16:50:00|3206.5|3203.5|3208.5|3205.5|3209.1|3206.4|3205.1|3202.1|161
1739206500000|2025-02-10 16:55:00|3208.7|3205.7|3210.5|3207.5|3211.2|3208.2|3207|3204|163
1739206800000|2025-02-10 17:00:00|3210.3|3207.3|3207|3204|3211.8|3208.8|3206.3|3203.3|105
1739207100000|2025-02-10 17:05:00|3207.3|3204.3|3207.8|3204.8|3207.9|3204.9|3205.1|3202.1|193
1739207400000|2025-02-10 17:10:00|3207.9|3204.9|3204.4|3201.4|3208.2|3205.2|3204|3201|220
1739207700000|2025-02-10 17:15:00|3204.2|3201.2|3201.6|3198.6|3204.7|3201.7|3201.1|3198.1|144
1739208000000|2025-02-10 17:20:00|3201.7|3198.7|3200.9|3197.9|3202.2|3199.2|3200.6|3197.6|147
1739208300000|2025-02-10 17:25:00|3200.7|3197.7|3201.3|3198.3|3202.3|3199.3|3199.9|3197.3|198
1739208600000|2025-02-10 17:30:00|3199.9|3196.9|3195.6|3192.6|3201|3198|3195.1|3192.1|252
1739208900000|2025-02-10 17:35:00|3196.1|3193.1|3197.3|3194.3|3199.8|3196.8|3196.1|3193.1|134
1739209200000|2025-02-10 17:40:00|3196.3|3193.3|3200.2|3197.2|3200.7|3197.7|3196.3|3193.3|154
1739209500000|2025-02-10 17:45:00|3200|3197|3197.1|3194.1|3200.3|3197.3|3196|3193|121
1739209800000|2025-02-10 17:50:00|3196.9|3193.9|3201.4|3198.4|3202.4|3199.4|3196.7|3193.7|165
1739210100000|2025-02-10 17:55:00|3201.8|3198.8|3202.2|3199.2|3203.7|3200.7|3200.9|3197.9|153
1739210400000|2025-02-10 18:00:00|3201.8|3198.8|3202.7|3199.7|3204.6|3201.6|3201.3|3198.3|122
1739210700000|2025-02-10 18:05:00|3202.3|3199.3|3201.2|3198.2|3202.5|3199.5|3198.8|3195.8|149
1739211000000|2025-02-10 18:10:00|3201|3198|3204.8|3201.8|3206.2|3203.2|3200.2|3197.2|159
1739211300000|2025-02-10 18:15:00|3205.1|3202.1|3205.5|3202.5|3206.9|3203.9|3204.4|3201.4|121
1739211600000|2025-02-10 18:20:00|3205.4|3202.4|3209.5|3206.5|3210.3|3207.3|3204|3201|189
1739211900000|2025-02-10 18:25:00|3209.7|3206.7|3208.5|3205.5|3210.3|3207.3|3207|3204|200
1739212200000|2025-02-10 18:30:00|3208|3205|3211.9|3208.9|3212.5|3209.5|3207.4|3204.4|103
1739212500000|2025-02-10 18:35:00|3211.5|3208.5|3208.2|3205.2|3211.5|3208.5|3207.3|3204.3|135
1739212800000|2025-02-10 18:40:00|3208.5|3205.5|3209.2|3206.2|3209.8|3206.8|3207.7|3204.7|84
1739213100000|2025-02-10 18:45:00|3209.5|3206.5|3209.2|3206.2|3209.7|3206.7|3207|3204|88
1739213400000|2025-02-10 18:50:00|3209|3206|3208.5|3205.5|3209.6|3206.6|3208.2|3205.2|83
1739213700000|2025-02-10 18:55:00|3208|3205|3207.5|3204.5|3209.6|3206.6|3207.4|3204.4|60
1739214000000|2025-02-10 19:00:00|3207|3204|3208.9|3205.9|3209|3206|3207|3204|81
1739214300000|2025-02-10 19:05:00|3208.5|3205.5|3210.9|3207.9|3211|3208|3207.2|3203.7|82
1739214600000|2025-02-10 19:10:00|3211|3208|3209.6|3206.6|3211|3208|3208.8|3205.8|123
1739214900000|2025-02-10 19:15:00|3209.8|3206.8|3210.3|3207.3|3211.8|3209|3209.8|3206.8|82
1739215200000|2025-02-10 19:20:00|3210.7|3207.7|3211.1|3208.1|3211.7|3208.7|3210.3|3207.3|129
1739215500000|2025-02-10 19:25:00|3210.9|3207.9|3211.8|3208.8|3211.8|3208.8|3209.1|3206.1|182
1739215800000|2025-02-10 19:30:00|3211.9|3208.9|3211.8|3208.8|3212.3|3209.3|3210.3|3207.3|56
1739216100000|2025-02-10 19:35:00|3212|3209|3212.8|3209.8|3213.6|3210.6|3212|3209|36
1739216400000|2025-02-10 19:40:00|3213|3210|3214|3211|3214.6|3211.6|3212.3|3209.3|52
1739216700000|2025-02-10 19:45:00|3213.2|3210.2|3211.1|3208.1|3213.3|3210.3|3210.5|3207.5|64
1739217000000|2025-02-10 19:50:00|3210.9|3207.9|3207.8|3204.8|3211.4|3208.4|3207.6|3204.8|133
1739217300000|2025-02-10 19:55:00|3207.9|3204.9|3208.5|3205.5|3208.6|3205.6|3207.1|3204.1|111
1739217600000|2025-02-10 20:00:00|3208.4|3205.4|3208.7|3205.7|3209.3|3206.3|3208.2|3205.2|83
1739217900000|2025-02-10 20:05:00|3208.8|3205.8|3209.3|3206.3|3209.5|3206.5|3208.7|3205.7|36
1739218200000|2025-02-10 20:10:00|3209.5|3206.5|3209.3|3206.3|3209.6|3206.6|3207|3204|71
1739218500000|2025-02-10 20:15:00|3209.4|3206.4|3208.7|3205.7|3209.5|3206.5|3205.8|3202.8|75
1739218800000|2025-02-10 20:20:00|3208.6|3205.6|3206.2|3204.2|3208.7|3205.7|3206.2|3204.1|34
1739219100000|2025-02-10 20:25:00|3206.5|3204.5|3205|3202|3207.3|3204.5|3204.5|3202|28
1739219400000|2025-02-10 20:30:00|3205.2|3202.2|3205.2|3202.2|3205.8|3202.8|3205|3202|44
1739219700000|2025-02-10 20:35:00|3205|3202|3203.8|3200.8|3205.5|3202.5|3203.6|3200.6|36
1739220000000|2025-02-10 20:40:00|3204.2|3201.2|3204|3201|3204.3|3201.3|3203|3200.5|120
1739220300000|2025-02-10 20:45:00|3203.9|3200.9|3207.5|3204.5|3207.5|3204.5|3203.8|3200.8|60
1739220600000|2025-02-10 20:50:00|3207.3|3204.3|3205.2|3202.2|3207.3|3204.3|3205.1|3202.1|67
1739220900000|2025-02-10 20:55:00|3205.5|3202.5|3208.2|3205.2|3208.9|3205.9|3205.5|3202.5|231
1739221200000|2025-02-10 21:00:00|3208.1|3205.1|3207|3204|3209.7|3205.4|3207|3203.4|53
1739221500000|2025-02-10 21:05:00|3206.8|3203.8|3206.6|3203.6|3207.6|3204.6|3206.5|3203.5|18
1739221800000|2025-02-10 21:10:00|3206.5|3203.5|3206|3203|3207.1|3204.1|3206|3202|16
1739222100000|2025-02-10 21:15:00|3205.6|3202.6|3206.8|3203.8|3206.9|3203.9|3205.6|3202.6|43
1739222400000|2025-02-10 21:20:00|3207.1|3204.1|3205.9|3202.9|3209|3204.4|3205.8|3202.1|42
1739222700000|2025-02-10 21:25:00|3206.2|3203.2|3207|3204|3208.4|3205.4|3206|3203|26
1739223000000|2025-02-10 21:30:00|3207.3|3204.3|3206.6|3203.6|3209.2|3204.8|3206.3|3202.5|23
1739223300000|2025-02-10 21:35:00|3206.8|3203.8|3206.8|3203.8|3208.5|3204.3|3206.3|3202.6|13
1739223600000|2025-02-10 21:40:00|3208.6|3202.6|3207.3|3204.3|3209|3206|3206.3|3202.6|29
1739223900000|2025-02-10 21:45:00|3207.8|3204.8|3208.3|3205.3|3208.8|3205.8|3207.3|3204.3|36
1739224200000|2025-02-10 21:50:00|3207.8|3204.8|3206.8|3203.8|3209.8|3205.3|3206.8|3203.8|44
1739224500000|2025-02-10 21:55:00|3207|3204|3206|3203|3207.5|3204.3|3206|3201.7|50
1739228400000|2025-02-10 23:00:00|3205.4|3202.4|3207.5|3204.5|3209.4|3206.4|3204.4|3202.1|61
1739228700000|2025-02-10 23:05:00|3208.3|3205.3|3208|3205|3210|3206.1|3206.6|3203.2|101
1739229000000|2025-02-10 23:10:00|3208.4|3205.4|3207.5|3204.5|3209.3|3206.3|3206.9|3203.9|138
1739229300000|2025-02-10 23:15:00|3207.3|3204.3|3206.5|3203.5|3208.7|3204.8|3204.7|3201.7|143
1739229600000|2025-02-10 23:20:00|3206.1|3203.1|3208.2|3205.2|3208.2|3205.3|3205|3202|188
1739229900000|2025-02-10 23:25:00|3208.1|3205.1|3207.9|3204.9|3208.4|3205.6|3206.5|3203.6|140
1739230200000|2025-02-10 23:30:00|3207.8|3204.8|3209.8|3206.8|3210|3207|3205|3202.7|137
1739230500000|2025-02-10 23:35:00|3209.3|3206.3|3211.1|3208.1|3212.5|3209.5|3209.2|3206.2|177
1739230800000|2025-02-10 23:40:00|3211|3208|3213|3210|3214.3|3211.3|3211|3208|144
1739231100000|2025-02-10 23:45:00|3212.9|3209.9|3208.5|3205.5|3213|3210|3207.8|3204.8|160
1739231400000|2025-02-10 23:50:00|3208.3|3205.3|3210|3207|3210|3207|3208|3205|84
1739231700000|2025-02-10 23:55:00|3210.3|3207.3|3208.8|3205.8|3210.3|3207.3|3207.5|3204.5|143
1739232000000|2025-02-11 00:00:00|3209|3206|3209.3|3206.3|3212.3|3209.3|3208.8|3205.8|167
1739232300000|2025-02-11 00:05:00|3209.2|3206.2|3211.5|3208.5|3212.3|3209.3|3208.1|3205.1|133
1739232600000|2025-02-11 00:10:00|3211.3|3208.3|3210|3207|3211.5|3208.5|3208.5|3205.5|110
1739232900000|2025-02-11 00:15:00|3209.8|3206.8|3211.2|3208.2|3211.9|3208.9|3209.5|3206.5|107
1739233200000|2025-02-11 00:20:00|3211|3208|3213.3|3210.3|3214.4|3211.4|3211|3208|86
1739233500000|2025-02-11 00:25:00|3213.7|3210.7|3213.6|3210.6|3214|3211|3213.2|3210.2|67
1739233800000|2025-02-11 00:30:00|3213.5|3210.5|3212.3|3209.3|3213.5|3210.5|3211.1|3208.1|96
1739234100000|2025-02-11 00:35:00|3212.1|3209.1|3214.7|3211.7|3215.1|3212.1|3211.8|3208.8|128
1739234400000|2025-02-11 00:40:00|3214.8|3211.8|3215.6|3212.6|3216.4|3213.4|3214.7|3211.7|116
1739234700000|2025-02-11 00:45:00|3215.1|3212.1|3217.7|3214.7|3217.7|3214.7|3212.9|3209.9|164
1739235000000|2025-02-11 00:50:00|3217.5|3214.5|3220.6|3217.6|3220.9|3217.9|3216.2|3213.2|188
1739235300000|2025-02-11 00:55:00|3220.7|3217.7|3221|3218|3223.3|3220.3|3219.7|3216.7|173
1739235600000|2025-02-11 01:00:00|3221.1|3218.1|3219.3|3216.3|3225.6|3221.4|3218.8|3215.8|372
1739235900000|2025-02-11 01:05:00|3219|3216|3221.7|3218.7|3221.8|3218.8|3217.3|3214.3|268
1739236200000|2025-02-11 01:10:00|3221.6|3218.6|3223.3|3220.3|3226.5|3223.5|3220.3|3217.3|326
1739236500000|2025-02-11 01:15:00|3223.4|3220.4|3219.9|3216.9|3225|3222|3219|3216|327
1739236800000|2025-02-11 01:20:00|3220.2|3217.2|3214.9|3211.9|3220.6|3217.2|3214.1|3210.1|360
1739237100000|2025-02-11 01:25:00|3214.4|3211.4|3211.9|3208.9|3215.6|3211.9|3211.9|3208.1|305
1739237400000|2025-02-11 01:30:00|3211.4|3208.4|3212.7|3209.7|3214.7|3210.9|3210.9|3206.9|361
1739237700000|2025-02-11 01:35:00|3212.9|3209.9|3210.1|3207.1|3213.1|3210.1|3209.8|3206.8|277
1739238000000|2025-02-11 01:40:00|3210.3|3207.3|3209.3|3206.3|3211.8|3208.8|3206.9|3203.9|317
1739238300000|2025-02-11 01:45:00|3209.5|3206.5|3209.4|3206.4|3210.3|3207.3|3208|3205|365
1739238600000|2025-02-11 01:50:00|3209.3|3206.3|3213.1|3210.1|3215.3|3212.3|3208|3205|351
1739238900000|2025-02-11 01:55:00|3213.2|3210.2|3211.7|3208.7|3214|3211|3210.4|3207.4|290
1739239200000|2025-02-11 02:00:00|3211.9|3208.9|3218.6|3215.6|3218.9|3215.9|3210.4|3207.4|317
1739239500000|2025-02-11 02:05:00|3218.8|3215.8|3216.4|3213.4|3219.1|3216.1|3215.7|3212.7|188
1739239800000|2025-02-11 02:10:00|3216.3|3213.3|3219.1|3216.1|3221.2|3218.2|3216.1|3213.1|307
1739240100000|2025-02-11 02:15:00|3218.9|3215.9|3215.6|3212.6|3223.1|3220.1|3215|3212|297
1739240400000|2025-02-11 02:20:00|3215.7|3212.7|3218.8|3215.8|3219|3216|3215.3|3212.3|219
1739240700000|2025-02-11 02:25:00|3218.5|3215.5|3218|3215|3219.8|3216.8|3216.8|3213.8|171
1739241000000|2025-02-11 02:30:00|3218.2|3215.2|3195.5|3192.5|3219.4|3216.2|3195.1|3192.1|538
1739241300000|2025-02-11 02:35:00|3195.4|3192.4|3174.3|3171.3|3195.4|3192.4|3172.8|3169.2|803
1739241600000|2025-02-11 02:40:00|3173.8|3170.8|3183.1|3180.1|3186.1|3183.1|3164.8|3161.8|896
1739241900000|2025-02-11 02:45:00|3182.7|3179.7|3191.1|3188.1|3191.4|3188.4|3179.3|3176.3|640
1739242200000|2025-02-11 02:50:00|3191.2|3188.2|3187.8|3184.8|3193.2|3190.2|3185.8|3182.8|447
1739242500000|2025-02-11 02:55:00|3187.6|3184.6|3183.6|3180.6|3188.5|3185.5|3179.3|3176.3|501
1739242800000|2025-02-11 03:00:00|3183.4|3180.4|3178.3|3175.3|3183.8|3180.8|3178.2|3175.2|440
1739243100000|2025-02-11 03:05:00|3178.5|3175.5|3185.9|3182.9|3188.4|3185.4|3178.4|3175.2|438
1739243400000|2025-02-11 03:10:00|3186.3|3183.3|3184.5|3181.5|3187.5|3184.5|3183.8|3180.8|297
1739243700000|2025-02-11 03:15:00|3184.1|3181.1|3187.8|3184.8|3189.7|3186.7|3184|3181|291
1739244000000|2025-02-11 03:20:00|3187.7|3184.7|3194.1|3191.1|3194.1|3191.1|3187.2|3184.2|330
1739244300000|2025-02-11 03:25:00|3194.6|3191.6|3199.7|3196.7|3203.1|3200.1|3194.6|3191.6|435
1739244600000|2025-02-11 03:30:00|3199.9|3196.9|3197.4|3194.4|3199.9|3196.9|3196.5|3193.5|175
1739244900000|2025-02-11 03:35:00|3197.5|3194.5|3200|3197|3202|3199|3197.5|3194.5|172
1739245200000|2025-02-11 03:40:00|3200.1|3197.1|3197.4|3194.4|3200.1|3197.1|3196.1|3193.1|162
1739245500000|2025-02-11 03:45:00|3197.5|3194.5|3195.7|3192.7|3197.8|3194.8|3194.7|3191.7|146
1739245800000|2025-02-11 03:50:00|3195.8|3192.8|3192.8|3189.8|3196.1|3193.1|3192.3|3189.3|238
1739246100000|2025-02-11 03:55:00|3193|3190|3191|3188|3194.1|3191.1|3190.1|3187.1|191
1739246400000|2025-02-11 04:00:00|3191.2|3188.2|3193.8|3190.8|3195|3192|3190.3|3187.3|205
1739246700000|2025-02-11 04:05:00|3193.9|3190.9|3193.6|3190.6|3195|3192|3193.3|3190.3|101
1739247000000|2025-02-11 04:10:00|3193.4|3190.4|3194.2|3191.2|3194.8|3191.8|3192.7|3189.7|130
1739247300000|2025-02-11 04:15:00|3194.4|3191.4|3194.1|3191.1|3194.8|3191.8|3193.5|3190.5|93
1739247600000|2025-02-11 04:20:00|3194.2|3191.2|3194|3191|3194.5|3191.5|3191.3|3188.3|121
1739247900000|2025-02-11 04:25:00|3193.8|3190.8|3192.8|3189.8|3194.8|3191.8|3192.4|3189.4|95
1739248200000|2025-02-11 04:30:00|3192.7|3189.7|3192.5|3189.5|3193.8|3190.8|3191|3188|111
1739248500000|2025-02-11 04:35:00|3192.4|3189.4|3191.5|3188.5|3193|3190|3190.5|3187.5|110
1739248800000|2025-02-11 04:40:00|3191.7|3188.7|3192.4|3189.4|3193|3190|3191.7|3188.7|89
1739249100000|2025-02-11 04:45:00|3192.6|3189.6|3191.5|3188.5|3192.8|3189.8|3191.2|3188.2|82
1739249400000|2025-02-11 04:50:00|3191.4|3188.4|3190|3187|3193.1|3189.5|3189.8|3186.3|101
1739249700000|2025-02-11 04:55:00|3189.8|3186.8|3188.8|3185.8|3191.6|3187|3188|3182.3|101
1739250000000|2025-02-11 05:00:00|3191|3185.7|3188.4|3185.4|3191|3186.4|3186.5|3183|172
1739250300000|2025-02-11 05:05:00|3188.5|3185.5|3191.5|3188.5|3192.2|3189.2|3188.5|3185.5|121
1739250600000|2025-02-11 05:10:00|3192.5|3187.4|3192.4|3189.4|3193.3|3190.3|3189.2|3186|194
1739250900000|2025-02-11 05:15:00|3192.5|3189.5|3192.5|3189.5|3195.3|3192.3|3191|3188|169
1739251200000|2025-02-11 05:20:00|3192.6|3189.6|3191.8|3188.8|3193.7|3190.7|3189.4|3186.4|176
1739251500000|2025-02-11 05:25:00|3192.2|3189.2|3193.3|3190.3|3194.3|3191.3|3191.5|3188.5|168
1739251800000|2025-02-11 05:30:00|3193.5|3190.5|3198.5|3195.5|3199.1|3196.1|3193.5|3190.5|328
1739252100000|2025-02-11 05:35:00|3198.9|3195.9|3199.1|3196.1|3199.4|3196.4|3194.9|3191.9|267
1739252400000|2025-02-11 05:40:00|3199|3196|3201.8|3198.8|3203|3200|3197.9|3194.9|237
1739252700000|2025-02-11 05:45:00|3201.5|3198.5|3198.5|3195.5|3201.7|3198.7|3198.1|3195.1|178
1739253000000|2025-02-11 05:50:00|3198.6|3195.6|3200.5|3197.5|3200.6|3197.6|3197.8|3194.8|271
1739253300000|2025-02-11 05:55:00|3200.6|3197.6|3198.8|3195.8|3202|3199|3198.3|3195.3|236
1739253600000|2025-02-11 06:00:00|3198.4|3195.4|3202|3199|3202.5|3199.5|3198|3195|207
1739253900000|2025-02-11 06:05:00|3201.8|3198.8|3204|3201|3206|3203|3201.3|3198.3|271
1739254200000|2025-02-11 06:10:00|3204.5|3201.5|3200|3197|3205.5|3202.5|3199.5|3196.5|291
1739254500000|2025-02-11 06:15:00|3199.8|3196.8|3198.8|3193.6|3201|3197.5|3197|3193|352
1739254800000|2025-02-11 06:20:00|3199.4|3193.1|3201.4|3196|3202.7|3197|3197|3192.8|263
1739255100000|2025-02-11 06:25:00|3202.3|3195.8|3195.8|3192.8|3203.2|3197.6|3195.8|3192.8|225
1739255400000|2025-02-11 06:30:00|3195.5|3192.5|3195.5|3192.5|3198.3|3195.3|3194.8|3191.8|227
1739255700000|2025-02-11 06:35:00|3195.3|3192.3|3192.3|3189.3|3196.5|3193.5|3191|3188|219
1739256000000|2025-02-11 06:40:00|3192.5|3189.5|3190.1|3187.1|3192.5|3189.5|3187.8|3184.8|261
1739256300000|2025-02-11 06:45:00|3190|3187|3185.2|3182.2|3190.3|3187.3|3185.2|3182.2|276
1739256600000|2025-02-11 06:50:00|3185.1|3182.1|3185|3182|3186.3|3183.3|3181|3178|243
1739256900000|2025-02-11 06:55:00|3184.8|3181.8|3183.8|3180.8|3186.2|3183.2|3182.5|3179.5|250
1739257200000|2025-02-11 07:00:00|3183.2|3180.2|3180.6|3177.6|3184.3|3181.4|3177.8|3174.8|287
1739257500000|2025-02-11 07:05:00|3180.9|3177.9|3185.2|3182.2|3185.2|3182.2|3179.2|3176.2|249
1739257800000|2025-02-11 07:10:00|3185.3|3182.3|3190.1|3187.1|3190.3|3187.3|3185.2|3182.2|217
1739258100000|2025-02-11 07:15:00|3190.8|3187.8|3191.5|3188.5|3192|3189|3187.4|3184.4|212
1739258400000|2025-02-11 07:20:00|3191.8|3188.8|3188.3|3185.3|3192.3|3189.3|3187|3183.6|226
1739258700000|2025-02-11 07:25:00|3188.5|3185.5|3182.5|3179.5|3190|3186.6|3181.6|3178.6|276
1739259000000|2025-02-11 07:30:00|3182.2|3179.2|3182.8|3179.8|3183.5|3180.5|3180.5|3177.4|267
1739259300000|2025-02-11 07:35:00|3183|3180|3181.1|3178.1|3184.2|3181|3178.4|3174.3|269
1739259600000|2025-02-11 07:40:00|3181.3|3178.3|3179.5|3176.5|3183.6|3180.3|3179.3|3175.7|206
1739259900000|2025-02-11 07:45:00|3179.8|3176.8|3176.4|3173.4|3181.7|3177|3176.4|3173.4|212
1739260200000|2025-02-11 07:50:00|3176.5|3173.5|3178.2|3175.2|3179.8|3176.1|3174.5|3170.9|202
1739260500000|2025-02-11 07:55:00|3178.4|3175.4|3180.4|3177.4|3183|3178.1|3177.5|3174.3|209
1739260800000|2025-02-11 08:00:00|3179.6|3176.6|3183.6|3180.6|3185.9|3182.9|3177.9|3174.9|281
1739261100000|2025-02-11 08:05:00|3183.7|3180.7|3180.9|3177.9|3185.5|3182.5|3180.1|3177.1|255
1739261400000|2025-02-11 08:10:00|3181|3178|3178.7|3175.7|3182|3179|3178.2|3175.2|161
1739261700000|2025-02-11 08:15:00|3178.5|3175.5|3183.8|3180.8|3184|3181|3177.9|3174.9|127
1739262000000|2025-02-11 08:20:00|3183.9|3180.9|3181.5|3178.5|3183.9|3180.9|3177.9|3174.9|182
1739262300000|2025-02-11 08:25:00|3181.7|3178.7|3183.8|3180.8|3184.9|3181.9|3180|3177|124
1739262600000|2025-02-11 08:30:00|3183.5|3180.5|3178.2|3175.2|3183.5|3180.5|3178.1|3175.1|157
1739262900000|2025-02-11 08:35:00|3178.4|3175.4|3178.3|3175.3|3181.2|3178.2|3178.2|3175.2|150
1739263200000|2025-02-11 08:40:00|3178.4|3175.4|3176|3173|3180.9|3177.9|3174.5|3171.5|219
1739263500000|2025-02-11 08:45:00|3175.8|3172.8|3176|3173|3178.8|3175.8|3175.3|3172.3|213
1739263800000|2025-02-11 08:50:00|3175.8|3172.8|3175.5|3172.5|3178.5|3175.5|3175|3172|205
1739264100000|2025-02-11 08:55:00|3175.4|3172.4|3172.8|3169.8|3177|3174|3172.2|3169.2|237
1739264400000|2025-02-11 09:00:00|3172.7|3169.7|3183.8|3180.8|3185|3182|3169.3|3166.3|450
1739264700000|2025-02-11 09:05:00|3184.2|3181.2|3179.4|3176.4|3184.2|3181.2|3177.2|3174.2|270
1739265000000|2025-02-11 09:10:00|3179.5|3176.5|3180.6|3177.6|3182.1|3179.1|3178.1|3175.1|180
1739265300000|2025-02-11 09:15:00|3180.9|3177.9|3182.4|3179.4|3183.1|3180.1|3179.1|3176.1|240
1739265600000|2025-02-11 09:20:00|3182.5|3179.5|3183.7|3180.7|3185|3182|3182.1|3179.1|209
1739265900000|2025-02-11 09:25:00|3183.6|3180.6|3183.2|3180.2|3183.7|3180.7|3182.1|3179.1|98
1739266200000|2025-02-11 09:30:00|3182.4|3179.4|3181.1|3178.1|3182.7|3179.7|3179.5|3176.5|122
1739266500000|2025-02-11 09:35:00|3181|3178|3179.3|3176.3|3182.5|3179.5|3178.5|3175.5|194
1739266800000|2025-02-11 09:40:00|3179.1|3176.1|3178.4|3175.4|3179.8|3176.8|3175.9|3172.9|168
1739267100000|2025-02-11 09:45:00|3178.3|3175.3|3179|3176|3180.2|3177.2|3176.3|3173.3|169
1739267400000|2025-02-11 09:50:00|3178.8|3175.8|3178.5|3175.5|3180.6|3177.6|3178.2|3175.2|117
1739267700000|2025-02-11 09:55:00|3178.6|3175.6|3176|3173|3179.9|3176.9|3175.6|3172.6|137
1739268000000|2025-02-11 10:00:00|3176.1|3173.1|3181.1|3178.1|3181.4|3178.4|3174.9|3171.9|212
1739268300000|2025-02-11 10:05:00|3180.7|3177.7|3179.9|3176.9|3181.8|3178.8|3178.9|3175.9|177
1739268600000|2025-02-11 10:10:00|3179.6|3176.6|3181|3178|3181.4|3178.4|3179.2|3176.2|171
1739268900000|2025-02-11 10:15:00|3180.7|3177.7|3181.1|3178.1|3182|3179|3179.6|3176.6|210
1739269200000|2025-02-11 10:20:00|3181|3178|3177.3|3174.3|3181.1|3178.1|3176.8|3173.8|197
1739269500000|2025-02-11 10:25:00|3177.4|3174.4|3179|3176|3180.9|3177.9|3177.3|3174.3|232
1739269800000|2025-02-11 10:30:00|3179.1|3176.1|3179.4|3176.4|3182.6|3179.6|3177.8|3174.8|199
1739270100000|2025-02-11 10:35:00|3179.5|3176.5|3175.1|3172.1|3180.9|3177.9|3175|3172|119
1739270400000|2025-02-11 10:40:00|3175.2|3172.2|3173.7|3170.7|3176.2|3173.2|3172.8|3169.8|114
1739270700000|2025-02-11 10:45:00|3174|3171|3173.8|3170.8|3174.2|3171.2|3172.2|3169.2|142
1739271000000|2025-02-11 10:50:00|3173.9|3170.9|3170.2|3167.2|3173.9|3170.9|3169.8|3166.8|196
1739271300000|2025-02-11 10:55:00|3169.9|3166.9|3169.1|3166.1|3170.5|3167.5|3168.4|3165.4|165
1739271600000|2025-02-11 11:00:00|3168.5|3165.5|3171.6|3168.6|3173|3170|3168.5|3165.5|189
1739271900000|2025-02-11 11:05:00|3171.8|3168.8|3172.9|3169.9|3174.1|3171.1|3171.7|3168.7|121
1739272200000|2025-02-11 11:10:00|3172.8|3169.8|3175.8|3172.8|3175.8|3172.8|3172.3|3169.3|121
1739272500000|2025-02-11 11:15:00|3175.9|3172.9|3174.3|3171.3|3176.8|3173.8|3174.2|3171.2|124
1739272800000|2025-02-11 11:20:00|3174.4|3171.4|3175.9|3172.9|3176.2|3173.2|3173.6|3170.6|122
1739273100000|2025-02-11 11:25:00|3175.8|3172.8|3175.1|3172.1|3177.5|3174.5|3173.7|3170.7|151
1739273400000|2025-02-11 11:30:00|3175|3172|3175.6|3172.6|3176.2|3172.7|3173.8|3170.3|156
1739273700000|2025-02-11 11:35:00|3174.9|3171.9|3176.7|3173.7|3177.2|3174.2|3173.8|3170.8|222
1739274000000|2025-02-11 11:40:00|3176.8|3173.8|3174.5|3171.5|3177.5|3174.5|3174.2|3171.2|161
1739274300000|2025-02-11 11:45:00|3174.2|3171.2|3177|3174|3177.6|3174.6|3174|3171|126
1739274600000|2025-02-11 11:50:00|3177.3|3174.3|3177.4|3174.4|3179.5|3176.5|3177.3|3174.3|156
1739274900000|2025-02-11 11:55:00|3177.5|3174.5|3173.3|3170.3|3177.8|3174.8|3173.1|3170.1|132
1739275200000|2025-02-11 12:00:00|3173.7|3170.7|3171.7|3168.7|3174.1|3171.1|3169.3|3165.6|239
1739275500000|2025-02-11 12:05:00|3171.6|3168.6|3170.1|3167.1|3175.1|3172.1|3169.8|3166.8|249
1739275800000|2025-02-11 12:10:00|3170|3167|3172.9|3169.9|3174.4|3170.3|3168.1|3164.1|181
1739276100000|2025-02-11 12:15:00|3172.8|3169.8|3171.6|3168.6|3175.2|3172.2|3171.1|3168.1|201
1739276400000|2025-02-11 12:20:00|3171.7|3168.7|3169.8|3166.8|3172.2|3169|3169|3165.2|159
1739276700000|2025-02-11 12:25:00|3170|3167|3168.5|3165.5|3172.4|3169.4|3168|3165|149
1739277000000|2025-02-11 12:30:00|3168.2|3165.2|3171.2|3168.2|3171.5|3168.5|3167.3|3164.3|118
1739277300000|2025-02-11 12:35:00|3171.3|3168.3|3170.6|3167.6|3174.4|3171.4|3170.4|3167.4|131
1739277600000|2025-02-11 12:40:00|3170.5|3167.5|3168.9|3165.9|3171.6|3168.6|3166.4|3162.7|275
1739277900000|2025-02-11 12:45:00|3169.3|3166.3|3165.9|3162.9|3170.4|3167.4|3165.9|3162.9|183
1739278200000|2025-02-11 12:50:00|3165.4|3162.4|3157.3|3154.3|3165.6|3162.6|3154.2|3150.9|484
1739278500000|2025-02-11 12:55:00|3157.1|3154.1|3158.3|3155.3|3159.7|3156.7|3151|3148|505
1739278800000|2025-02-11 13:00:00|3158|3155|3140.2|3137.2|3159.7|3156.7|3138.8|3135.8|937
1739279100000|2025-02-11 13:05:00|3140.3|3137.3|3136.2|3133.2|3145.8|3142.8|3134.7|3130.8|698
1739279400000|2025-02-11 13:10:00|3136.3|3133.3|3134.1|3131.1|3142.5|3137.7|3131.8|3127.5|812
1739279700000|2025-02-11 13:15:00|3133.8|3130.8|3127.7|3124.7|3139.1|3135.5|3126.2|3123.2|535
1739280000000|2025-02-11 13:20:00|3127.5|3124.5|3136.9|3133.9|3140.5|3137.5|3127|3124|618
1739280300000|2025-02-11 13:25:00|3136.8|3133.8|3143.1|3140.1|3144.1|3141.1|3134.5|3131.5|523
1739280600000|2025-02-11 13:30:00|3142.9|3139.9|3141.1|3138.1|3148|3145|3137.9|3134.9|636
1739280900000|2025-02-11 13:35:00|3142|3139|3150.2|3147.2|3154.3|3151.3|3139.9|3137.1|614
1739281200000|2025-02-11 13:40:00|3150.4|3147.4|3152.1|3149.1|3154.1|3151.1|3147.1|3144.1|512
1739281500000|2025-02-11 13:45:00|3152.2|3149.2|3150.3|3147.3|3158.9|3155.9|3149.3|3146.3|458
1739281800000|2025-02-11 13:50:00|3150.5|3147.5|3149.6|3146.6|3154.5|3151.5|3147.5|3144.5|389
1739282100000|2025-02-11 13:55:00|3149.4|3146.4|3155.3|3152.3|3155.6|3152.6|3149.4|3146.4|360
1739282400000|2025-02-11 14:00:00|3155|3152|3156.6|3153.6|3159|3156|3152.5|3149.5|364
1739282700000|2025-02-11 14:05:00|3156.5|3153.5|3162.7|3159.7|3167|3164|3156|3153|355
1739283000000|2025-02-11 14:10:00|3163|3160|3162.6|3159.6|3164.4|3161.4|3159.8|3156.8|361
1739283300000|2025-02-11 14:15:00|3162.3|3159.3|3166|3163|3166.5|3163.5|3161.5|3158.5|316
1739283600000|2025-02-11 14:20:00|3165.7|3162.7|3162.5|3159.5|3168.1|3165.1|3161.5|3158.5|337
1739283900000|2025-02-11 14:25:00|3162.8|3159.8|3171.1|3168.1|3171.4|3168.4|3161|3158|391
1739284200000|2025-02-11 14:30:00|3171.5|3168.5|3172.9|3169.9|3176.1|3172.6|3171.3|3168.3|662
1739284500000|2025-02-11 14:35:00|3173|3170|3173.3|3170.3|3180|3177|3171.5|3168.5|587
1739284800000|2025-02-11 14:40:00|3173.4|3170.4|3181.1|3178.1|3182.5|3179.5|3170.3|3167.3|496
1739285100000|2025-02-11 14:45:00|3181.6|3178.6|3182.9|3179.9|3186|3183|3179.5|3176.5|547
1739285400000|2025-02-11 14:50:00|3183|3180|3181|3178|3183.3|3180.3|3177.3|3174.3|415
1739285700000|2025-02-11 14:55:00|3181.5|3178.5|3176.6|3173.6|3182.9|3179.8|3173.3|3170.3|499
1739286000000|2025-02-11 15:00:00|3176.5|3173.5|3169.8|3166.8|3180.4|3175.1|3167.1|3164.1|550
1739286300000|2025-02-11 15:05:00|3169.6|3166.6|3183.2|3180.2|3184.3|3181.3|3169.3|3166.3|494
1739286600000|2025-02-11 15:10:00|3183|3180|3187.3|3184.3|3188.2|3185.2|3181|3178|588
1739286900000|2025-02-11 15:15:00|3187.1|3184.1|3185.3|3182.3|3189.4|3186.4|3184.2|3181.2|454
1739287200000|2025-02-11 15:20:00|3185.5|3182.5|3187.4|3184.4|3188.6|3184.5|3183.2|3180.2|605
1739287500000|2025-02-11 15:25:00|3187.3|3184.3|3189|3186|3190.8|3186.8|3184.7|3181.7|508
1739287800000|2025-02-11 15:30:00|3189.1|3186.1|3189.9|3186.9|3191.5|3188.5|3186.3|3183.3|468
1739288100000|2025-02-11 15:35:00|3190|3187|3188.1|3185.1|3192.4|3189.4|3187.9|3184.9|339
1739288400000|2025-02-11 15:40:00|3188.3|3185.3|3194|3191|3196.2|3193.2|3188.2|3185.2|352
1739288700000|2025-02-11 15:45:00|3194.3|3191.3|3191.6|3188.6|3196.6|3193.6|3191.6|3188.6|347
1739289000000|2025-02-11 15:50:00|3191.7|3188.7|3194.1|3191.1|3195.5|3192.5|3190.1|3187.1|250
1739289300000|2025-02-11 15:55:00|3194|3191|3194.6|3191.6|3196.1|3193.1|3192.2|3189.2|342
1739289600000|2025-02-11 16:00:00|3194.9|3191.9|3191.7|3188.7|3196.3|3193.3|3191.4|3188.4|250
1739289900000|2025-02-11 16:05:00|3191.6|3188.6|3195.8|3192.8|3197.3|3194.3|3190.2|3187.2|270
1739290200000|2025-02-11 16:10:00|3195.9|3192.9|3194.6|3191.6|3197.5|3194.5|3192.6|3189.6|386
1739290500000|2025-02-11 16:15:00|3194.8|3191.8|3195|3192|3195.7|3192.7|3192.1|3189.7|331
1739290800000|2025-02-11 16:20:00|3195.3|3192.3|3196.1|3193.1|3198.4|3195.4|3194.9|3191.9|319
1739291100000|2025-02-11 16:25:00|3196|3193|3194|3191|3198|3195|3193.6|3190.6|249
1739291400000|2025-02-11 16:30:00|3194.1|3191.1|3191.1|3188.1|3195.1|3192.1|3190.4|3187.4|247
1739291700000|2025-02-11 16:35:00|3191.3|3188.3|3192.3|3189.3|3194.3|3191.3|3189.4|3186.4|279
1739292000000|2025-02-11 16:40:00|3192.2|3189.2|3192.3|3189.3|3194.7|3191.7|3191.7|3188.8|220
1739292300000|2025-02-11 16:45:00|3192.1|3189.1|3194.7|3191.7|3195.4|3192.4|3192|3189|295
1739292600000|2025-02-11 16:50:00|3194.6|3191.6|3191.8|3188.8|3195.2|3192.2|3190.3|3187.3|275
1739292900000|2025-02-11 16:55:00|3191.9|3188.9|3189.3|3187.3|3193.3|3190.3|3189.3|3186.9|245
1739293200000|2025-02-11 17:00:00|3189.6|3186.6|3188.5|3185.5|3189.8|3187.3|3185.9|3182.9|274
1739293500000|2025-02-11 17:05:00|3188.6|3185.6|3188.4|3185.4|3190.6|3187.6|3186.6|3183.6|235
1739293800000|2025-02-11 17:10:00|3188.5|3185.5|3188.4|3185.4|3190.1|3187.1|3187.3|3184.3|242
1739294100000|2025-02-11 17:15:00|3187.8|3184.8|3190.7|3188.7|3192.4|3189.4|3187.6|3184.6|233
1739294400000|2025-02-11 17:20:00|3191.1|3188.1|3191.3|3188.3|3192.2|3189.2|3189.6|3186.6|183
1739294700000|2025-02-11 17:25:00|3191.7|3188.7|3193|3190|3193.3|3190.3|3191.1|3188.1|224
1739295000000|2025-02-11 17:30:00|3192.9|3189.9|3192.5|3189.5|3193.5|3190.5|3191.8|3188.9|187
1739295300000|2025-02-11 17:35:00|3192.2|3189.2|3192.7|3189.7|3193|3190|3190.8|3187.8|225
1739295600000|2025-02-11 17:40:00|3192.6|3189.6|3193.1|3190.1|3194.1|3191.1|3191.7|3188.7|182
1739295900000|2025-02-11 17:45:00|3193.2|3190.2|3193.2|3190.2|3194.1|3191.1|3192.3|3189.3|207
1739296200000|2025-02-11 17:50:00|3193|3190|3194.5|3191.5|3195.7|3192.7|3192.9|3189.9|207
1739296500000|2025-02-11 17:55:00|3194.4|3191.4|3193.4|3190.4|3195.7|3192.7|3192.6|3189.6|190
1739296800000|2025-02-11 18:00:00|3193.5|3190.5|3190.4|3187.4|3195.1|3192.1|3190.4|3187.4|200
1739297100000|2025-02-11 18:05:00|3190.3|3187.3|3190.8|3187.8|3190.9|3187.9|3188.2|3185.4|132
1739297400000|2025-02-11 18:10:00|3190.9|3187.9|3195.3|3192.3|3196.1|3193.1|3190.4|3187.4|220
1739297700000|2025-02-11 18:15:00|3195.4|3192.4|3197.5|3194.5|3198.3|3195.3|3195.1|3192.1|225
1739298000000|2025-02-11 18:20:00|3197.6|3194.6|3191.3|3188.3|3198.2|3195.2|3190.3|3188|265
1739298300000|2025-02-11 18:25:00|3191.2|3188.2|3194.5|3191.5|3194.8|3191.8|3190.9|3187.9|238
1739298600000|2025-02-11 18:30:00|3194.7|3191.7|3195.2|3192.2|3197.3|3194.8|3194.5|3191.5|243
1739298900000|2025-02-11 18:35:00|3195|3192|3195.6|3192.6|3197.7|3194.7|3195|3192|203
1739299200000|2025-02-11 18:40:00|3195.5|3192.5|3192.1|3189.1|3196.3|3193.3|3191.7|3188.7|213
1739299500000|2025-02-11 18:45:00|3191.9|3188.9|3190.5|3187.5|3192.6|3189.6|3190|3187.1|53
1739299800000|2025-02-11 18:50:00|3190.4|3187.4|3191.1|3188.1|3191.7|3188.7|3190.1|3187.1|39
1739300100000|2025-02-11 18:55:00|3191|3188|3190.9|3187.9|3191.3|3188.3|3190.1|3187.1|66
1739300400000|2025-02-11 19:00:00|3191|3188|3190.6|3187.6|3191.5|3188.5|3190.5|3187.5|86
1739300700000|2025-02-11 19:05:00|3190.4|3187.4|3189.2|3186.2|3190.7|3187.7|3189.1|3186.1|102
1739301000000|2025-02-11 19:10:00|3189.1|3186.1|3189.3|3186.3|3189.6|3186.6|3188.2|3185.2|163
1739301300000|2025-02-11 19:15:00|3189.2|3186.2|3189.2|3186.2|3189.7|3186.7|3188.9|3185.9|139
1739301600000|2025-02-11 19:20:00|3189.1|3186.1|3187.1|3185.1|3189.7|3186.7|3186.9|3184.6|136
1739301900000|2025-02-11 19:25:00|3188.1|3184.6|3187|3184|3188.2|3185.3|3185|3182.7|99
1739302200000|2025-02-11 19:30:00|3187.1|3184.1|3187.3|3184.3|3187.7|3184.7|3184.2|3182.2|166
1739302500000|2025-02-11 19:35:00|3187.2|3184.2|3191.2|3188.2|3191.3|3188.3|3187.2|3184.2|115
1739302800000|2025-02-11 19:40:00|3191.4|3188.4|3192.8|3189.8|3193.9|3190.9|3191.4|3188.4|365
1739303100000|2025-02-11 19:45:00|3192.9|3189.9|3188.8|3185.8|3193|3190|3188.6|3185.6|201
1739303400000|2025-02-11 19:50:00|3188.7|3185.7|3190|3187|3190.2|3187.2|3188.2|3185.2|142
1739303700000|2025-02-11 19:55:00|3190.1|3187.1|3190.5|3187.5|3191|3188|3189.6|3186.6|140
1739304000000|2025-02-11 20:00:00|3190.6|3187.6|3190.7|3187.7|3191.1|3188.1|3189.8|3186.8|175
1739304300000|2025-02-11 20:05:00|3190.8|3187.8|3189.5|3186.5|3190.8|3187.8|3188.6|3185.7|107
1739304600000|2025-02-11 20:10:00|3189.4|3186.4|3188.8|3185.8|3189.5|3186.9|3188.4|3185.4|42
1739304900000|2025-02-11 20:15:00|3188.7|3185.7|3187.9|3184.9|3188.7|3186|3187.3|3184.4|171
1739305200000|2025-02-11 20:20:00|3187.8|3184.8|3185.3|3182.3|3187.8|3184.9|3185.3|3182.3|158
1739305500000|2025-02-11 20:25:00|3185.4|3182.4|3184.1|3182.1|3186.5|3183.5|3183.4|3181|114
1739305800000|2025-02-11 20:30:00|3184|3182|3184|3181|3185.8|3182.8|3183.1|3180.8|161
1739306100000|2025-02-11 20:35:00|3183.9|3180.9|3184.6|3181.6|3185.5|3182.5|3183.3|3180.9|146
1739306400000|2025-02-11 20:40:00|3184.9|3181.9|3185.4|3182.4|3186.2|3183.2|3184.4|3181.4|138
1739306700000|2025-02-11 20:45:00|3185.3|3182.3|3185.6|3182.6|3186.6|3183.6|3185.2|3182.2|151
1739307000000|2025-02-11 20:50:00|3185.4|3182.4|3185.3|3182.3|3186.6|3183.6|3184.6|3181.6|270
1739307300000|2025-02-11 20:55:00|3185.1|3182.1|3185.6|3182.6|3186.2|3183.6|3182.1|3179.1|407
1739307600000|2025-02-11 21:00:00|3185.5|3182.5|3185.1|3182.1|3185.8|3182.8|3184.2|3181.2|106
1739307900000|2025-02-11 21:05:00|3185.3|3182.3|3184.3|3181.3|3185.4|3182.4|3182.9|3179.9|75
1739308200000|2025-02-11 21:10:00|3184.7|3181.7|3184.5|3181.5|3185.2|3182.2|3183.9|3180.9|56
1739308500000|2025-02-11 21:15:00|3184.1|3181.1|3186.3|3183.3|3186.9|3183.9|3184|3181|67
1739308800000|2025-02-11 21:20:00|3186.5|3183.5|3184.6|3181.6|3186.5|3183.5|3184.6|3181.6|61
1739309100000|2025-02-11 21:25:00|3184.8|3181.8|3185.7|3182.7|3185.8|3182.8|3184.6|3181.6|48
1739309400000|2025-02-11 21:30:00|3185.8|3182.8|3184.4|3181.4|3185.8|3183|3183.9|3180.9|73
1739309700000|2025-02-11 21:35:00|3184.5|3181.5|3184.2|3181.2|3185.1|3182.1|3183.5|3180.5|64
1739310000000|2025-02-11 21:40:00|3184.5|3181.5|3183.5|3180.5|3185.4|3182.4|3183.5|3180.5|61
1739310300000|2025-02-11 21:45:00|3183.8|3180.8|3183.7|3180.7|3184.1|3181.1|3183.3|3180.3|61
1739310600000|2025-02-11 21:50:00|3183.6|3180.6|3184.4|3181.4|3184.9|3181.9|3183.6|3180.6|83
1739310900000|2025-02-11 21:55:00|3184.2|3181.2|3184.3|3181.3|3185.7|3181.9|3183.5|3180.5|98
1739314800000|2025-02-11 23:00:00|3185|3182|3186.2|3183.2|3187.1|3184.1|3185|3182|52
1739315100000|2025-02-11 23:05:00|3186.3|3183.3|3185.9|3182.9|3186.9|3183.9|3185.5|3182.5|36
1739315400000|2025-02-11 23:10:00|3185.5|3182.5|3186|3183|3186.5|3183.5|3184.5|3181.5|47
1739315700000|2025-02-11 23:15:00|3186.3|3183.3|3186.5|3183.5|3186.5|3183.5|3185|3182|83
1739316000000|2025-02-11 23:20:00|3186.2|3183.2|3185.6|3182.6|3186.5|3183.7|3184.8|3181.8|82
1739316300000|2025-02-11 23:25:00|3185.9|3182.9|3185.1|3182.1|3186.1|3183.1|3184.9|3181.9|48
1739316600000|2025-02-11 23:30:00|3185.2|3182.2|3186.2|3183.2|3187|3184|3184.7|3181.7|102
1739316900000|2025-02-11 23:35:00|3186.3|3183.3|3185.5|3182.5|3187|3184|3185.5|3182.5|99
1739317200000|2025-02-11 23:40:00|3185.3|3182.3|3186.3|3183.3|3187|3184|3185.3|3182.3|71
1739317500000|2025-02-11 23:45:00|3187|3184|3186.5|3183.5|3187|3184|3185.9|3182.9|78
1739317800000|2025-02-11 23:50:00|3186.3|3183.3|3185.8|3182.8|3186.6|3183.6|3185.5|3182.5|94
1739318100000|2025-02-11 23:55:00|3185.5|3182.5|3186|3183|3186|3183|3184.6|3181.6|86
1739318400000|2025-02-12 00:00:00|3186.5|3183.5|3184|3181|3186.5|3183.5|3183|3180|108
1739318700000|2025-02-12 00:05:00|3183.8|3180.8|3183|3180|3184|3181|3182.2|3179.2|115
1739319000000|2025-02-12 00:10:00|3183.2|3180.2|3183.5|3180.5|3183.8|3180.8|3182.7|3179.7|92
1739319300000|2025-02-12 00:15:00|3183.1|3180.1|3183.5|3180.5|3184.3|3181.3|3182|3179|108
1739319600000|2025-02-12 00:20:00|3183.8|3180.8|3183.5|3180.5|3184.9|3181.9|3182.8|3179.8|94
1739319900000|2025-02-12 00:25:00|3183.8|3180.8|3182.5|3179.5|3184|3181|3182.3|3179.3|116
1739320200000|2025-02-12 00:30:00|3182.9|3179.9|3181.5|3178.5|3183.1|3180.1|3181|3178|79
1739320500000|2025-02-12 00:35:00|3181.8|3178.8|3181.7|3178.7|3182.5|3179.5|3180.8|3177.8|75
1739320800000|2025-02-12 00:40:00|3181.9|3178.9|3181.5|3178.5|3182|3179|3180.9|3177.9|81
1739321100000|2025-02-12 00:45:00|3181.4|3178.4|3180|3177|3181.4|3178.4|3179.7|3176.7|172
1739321400000|2025-02-12 00:50:00|3179.9|3176.9|3177.7|3174.7|3180|3177|3177.2|3174.2|159
1739321700000|2025-02-12 00:55:00|3177.8|3174.8|3177.6|3174.6|3179.5|3176.5|3176.5|3173.5|129
1739322000000|2025-02-12 01:00:00|3177.5|3174.5|3179|3176|3180|3177|3176.6|3173.6|391
1739322300000|2025-02-12 01:05:00|3178.7|3175.7|3176.8|3173.8|3181|3178|3176|3173|334
1739322600000|2025-02-12 01:10:00|3177.4|3174.4|3173.3|3170.3|3178.8|3175.8|3172.7|3169.7|213
1739322900000|2025-02-12 01:15:00|3173.4|3170.4|3172|3169|3175.5|3172.5|3171.6|3168.6|279
1739323200000|2025-02-12 01:20:00|3171.9|3168.9|3172.8|3169.8|3175.5|3172.5|3171.9|3168.9|203
1739323500000|2025-02-12 01:25:00|3172.5|3169.5|3174.1|3171.1|3176|3173|3171.7|3168.7|215
1739323800000|2025-02-12 01:30:00|3174|3171|3174.6|3171.6|3174.8|3171.8|3168.7|3165.7|372
1739324100000|2025-02-12 01:35:00|3174.8|3171.8|3177.5|3174.5|3177.6|3174.6|3173.5|3170.5|286
1739324400000|2025-02-12 01:40:00|3177.3|3174.3|3177.4|3174.4|3179.5|3176.5|3175.8|3172.8|260
1739324700000|2025-02-12 01:45:00|3177.5|3174.5|3180.1|3177.1|3181.9|3178.9|3176.7|3173.7|315
1739325000000|2025-02-12 01:50:00|3180|3177|3178.9|3175.9|3180.5|3177.5|3177.9|3174.9|244
1739325300000|2025-02-12 01:55:00|3179|3176|3178.9|3175.9|3179.6|3176.6|3177.5|3174.5|264
1739325600000|2025-02-12 02:00:00|3179.2|3176.2|3180.8|3177.8|3181.8|3178.8|3178.6|3175.6|270
1739325900000|2025-02-12 02:05:00|3180.9|3177.9|3181|3178|3183.5|3180.5|3180.6|3177.6|260
1739326200000|2025-02-12 02:10:00|3181.1|3178.1|3181.9|3178.9|3181.9|3178.9|3180|3177|171
1739326500000|2025-02-12 02:15:00|3182|3179|3180|3177|3182.5|3179.5|3179.2|3176.2|135
1739326800000|2025-02-12 02:20:00|3179.9|3176.9|3179.6|3176.6|3181.3|3178.3|3178.4|3175.4|178
1739327100000|2025-02-12 02:25:00|3179.9|3176.9|3183.5|3180.5|3184|3181|3179.8|3176.8|116
1739327400000|2025-02-12 02:30:00|3183.2|3180.2|3190.5|3187.5|3191.4|3188.4|3183.2|3180.2|318
1739327700000|2025-02-12 02:35:00|3190.6|3187.6|3194.5|3191.5|3195.9|3192.9|3190.2|3187.2|290
1739328000000|2025-02-12 02:40:00|3195.5|3192.5|3191|3188|3195.8|3192.8|3190.6|3187.6|255
1739328300000|2025-02-12 02:45:00|3191.3|3188.3|3191.5|3188.5|3194.4|3191.4|3190.7|3187.7|296
1739328600000|2025-02-12 02:50:00|3191.7|3188.7|3190|3187|3192.6|3189.6|3189.1|3186.1|245
1739328900000|2025-02-12 02:55:00|3189.7|3186.7|3187.5|3184.5|3190.5|3187.5|3186.4|3183.4|265
1739329200000|2025-02-12 03:00:00|3187.1|3184.1|3188.4|3185.4|3189|3186|3185.8|3182.1|300
1739329500000|2025-02-12 03:05:00|3188.3|3185.3|3187.5|3184.5|3190.5|3187.5|3186.7|3183.7|301
1739329800000|2025-02-12 03:10:00|3187.8|3184.8|3186|3183|3188.8|3185.8|3185.2|3182.2|274
1739330100000|2025-02-12 03:15:00|3185.8|3182.8|3185.3|3182.3|3186.8|3183.8|3184.3|3181.3|259
1739330400000|2025-02-12 03:20:00|3185.5|3182.5|3188.1|3185.1|3188.8|3185.8|3185|3182|260
1739330700000|2025-02-12 03:25:00|3188|3185|3187|3184|3189|3186|3185.5|3182.5|273
1739331000000|2025-02-12 03:30:00|3186.5|3183.5|3184|3181|3187.5|3184.5|3183.9|3180.9|190
1739331300000|2025-02-12 03:35:00|3183.5|3180.5|3184.6|3181.6|3186|3183|3183.3|3180.3|132
1739331600000|2025-02-12 03:40:00|3184.8|3181.8|3182.5|3179.5|3184.8|3181.8|3182|3179|104
1739331900000|2025-02-12 03:45:00|3182.2|3179.2|3181.7|3178.7|3182.9|3179.9|3180.5|3176.6|147
1739332200000|2025-02-12 03:50:00|3182|3179|3184.5|3181.5|3185.1|3182.1|3181.1|3178.1|171
1739332500000|2025-02-12 03:55:00|3184.4|3181.4|3186|3183|3186.1|3183.1|3184.2|3181.2|142
1739332800000|2025-02-12 04:00:00|3186.1|3183.1|3185.5|3182.5|3187.2|3184.2|3184.9|3181.9|157
1739333100000|2025-02-12 04:05:00|3185.1|3182.1|3186.1|3183.1|3186.5|3183.5|3184.7|3181.7|108
1739333400000|2025-02-12 04:10:00|3186|3183|3187.8|3184.8|3188|3185|3185.3|3182.3|104
1739333700000|2025-02-12 04:15:00|3187.5|3184.5|3187.8|3184.8|3188.7|3185.7|3187|3184|111
1739334000000|2025-02-12 04:20:00|3187.7|3184.7|3188.5|3185.5|3190|3187|3186.8|3183.8|175
1739334300000|2025-02-12 04:25:00|3189|3186|3189|3186|3189.8|3186.8|3188|3185|108
1739334600000|2025-02-12 04:30:00|3188.8|3185.8|3185.5|3182.5|3189|3186|3184.9|3181.9|158
1739334900000|2025-02-12 04:35:00|3185.6|3182.6|3188.1|3185.1|3188.4|3185.4|3185.6|3182.6|76
1739335200000|2025-02-12 04:40:00|3188|3185|3186.8|3183.8|3189|3186|3186.2|3183.2|80
1739335500000|2025-02-12 04:45:00|3187|3184|3181|3178|3187|3184|3180.8|3177.8|162
1739335800000|2025-02-12 04:50:00|3180.8|3177.8|3178.5|3175.5|3182.5|3179.5|3178.5|3175.5|171
1739336100000|2025-02-12 04:55:00|3178.7|3175.7|3180.1|3177.1|3180.4|3177.4|3177.8|3174.8|100
1739336400000|2025-02-12 05:00:00|3180.5|3177.5|3179.3|3176.3|3180.6|3177.6|3176.9|3173.9|146
1739336700000|2025-02-12 05:05:00|3179.2|3176.2|3178.7|3175.7|3180.3|3177.3|3178.5|3175.5|101
1739337000000|2025-02-12 05:10:00|3178.9|3175.9|3177.5|3174.5|3179.2|3176.2|3177.4|3174.4|105
1739337300000|2025-02-12 05:15:00|3177.8|3174.8|3178|3175|3179.5|3176.5|3177.3|3174.3|97
1739337600000|2025-02-12 05:20:00|3177.5|3174.5|3177.5|3174.5|3179.1|3176.1|3177|3174|119
1739337900000|2025-02-12 05:25:00|3177.9|3174.9|3179|3176|3179.5|3176.5|3174.9|3171.9|146
1739338200000|2025-02-12 05:30:00|3179.3|3176.3|3181.6|3178.6|3182.5|3179.5|3177|3174|351
1739338500000|2025-02-12 05:35:00|3181.8|3178.8|3181.8|3178.8|3182.4|3179.4|3179.5|3176.5|193
1739338800000|2025-02-12 05:40:00|3181.9|3178.9|3182.5|3179.5|3184.4|3181|3180.2|3177.2|127
1739339100000|2025-02-12 05:45:00|3182.6|3179.6|3180.5|3177.5|3182.6|3179.6|3179.2|3176.2|172
1739339400000|2025-02-12 05:50:00|3180.1|3177.1|3183.6|3180.6|3184.1|3181|3179.5|3176.5|233
1739339700000|2025-02-12 05:55:00|3183.7|3180.7|3181|3178|3184|3181|3179.9|3176.9|260
1739340000000|2025-02-12 06:00:00|3181.1|3178.1|3182.5|3179.5|3183.8|3180.8|3180.5|3177.5|219
1739340300000|2025-02-12 06:05:00|3182.6|3179.6|3182.5|3179.5|3183.8|3180.1|3180.5|3176.8|163
1739340600000|2025-02-12 06:10:00|3182.8|3179.8|3186|3183|3186.5|3183.5|3182.7|3179.7|214
1739340900000|2025-02-12 06:15:00|3185.6|3182.6|3188.3|3185.3|3188.9|3185.9|3185.4|3182.4|201
1739341200000|2025-02-12 06:20:00|3188.7|3185.7|3189|3186|3191.1|3187.6|3187.6|3184.6|247
1739341500000|2025-02-12 06:25:00|3188.7|3185.7|3189.9|3186.9|3190.7|3187.7|3184.5|3181.5|281
1739341800000|2025-02-12 06:30:00|3190|3187|3189.6|3186.6|3190.5|3187.5|3187.8|3184.8|218
1739342100000|2025-02-12 06:35:00|3189.7|3186.7|3187.5|3184.5|3190.9|3187.9|3186.5|3183.5|233
1739342400000|2025-02-12 06:40:00|3187.8|3184.8|3187.6|3184.6|3189.2|3186.2|3185.1|3182.1|318
1739342700000|2025-02-12 06:45:00|3187.7|3184.7|3188.6|3185.6|3188.6|3185.6|3186.4|3183.4|268
1739343000000|2025-02-12 06:50:00|3188.7|3185.7|3190.7|3187.7|3192.5|3189.5|3187.2|3184.2|255
1739343300000|2025-02-12 06:55:00|3190.6|3187.6|3190.4|3187.4|3191.1|3188.1|3189.4|3186.4|254
1739343600000|2025-02-12 07:00:00|3190.5|3187.5|3191.7|3188.7|3192.7|3189.7|3190.3|3187.3|189
1739343900000|2025-02-12 07:05:00|3191.5|3188.5|3190.7|3187.7|3193.5|3190.5|3190.7|3187.7|186
1739344200000|2025-02-12 07:10:00|3190.5|3187.5|3189.5|3186.5|3190.5|3187.5|3187.3|3184.3|161
1739344500000|2025-02-12 07:15:00|3189.3|3186.3|3191.3|3188.3|3191.3|3188.3|3188.3|3185.3|195
1739344800000|2025-02-12 07:20:00|3190.7|3187.7|3191|3188|3193.6|3190.6|3189.5|3186.5|218
1739345100000|2025-02-12 07:25:00|3191.3|3188.3|3192|3189|3195.3|3193.2|3190.8|3187.8|223
1739345400000|2025-02-12 07:30:00|3192.2|3189.2|3189.3|3186.3|3193.2|3190.2|3188.1|3185.1|207
1739345700000|2025-02-12 07:35:00|3189.2|3186.2|3190.2|3187.2|3190.9|3187.9|3188|3185|211
1739346000000|2025-02-12 07:40:00|3190.1|3187.1|3190.3|3187.3|3191.2|3188.2|3188.4|3185.4|135
1739346300000|2025-02-12 07:45:00|3190.5|3187.5|3190.9|3187.9|3193.2|3190.2|3189.9|3186.9|208
1739346600000|2025-02-12 07:50:00|3190.8|3187.8|3192.3|3189.3|3193|3190|3189.1|3186.1|185
1739346900000|2025-02-12 07:55:00|3192.5|3189.5|3190.5|3187.5|3192.5|3189.5|3189.8|3186.8|205
1739347200000|2025-02-12 08:00:00|3190.1|3187.1|3191.6|3188.6|3191.8|3188.8|3186.1|3183.1|237
1739347500000|2025-02-12 08:05:00|3191.7|3188.7|3188.1|3185.1|3192.3|3189.3|3187.1|3184.1|203
1739347800000|2025-02-12 08:10:00|3188.2|3185.2|3187.8|3184.8|3188.5|3185.5|3183.3|3180.3|214
1739348100000|2025-02-12 08:15:00|3188.2|3185.2|3185.6|3182.6|3189.7|3186.7|3184.6|3181.6|215
1739348400000|2025-02-12 08:20:00|3185.2|3182.2|3186|3183|3186.1|3183.1|3182.9|3179.9|220
1739348700000|2025-02-12 08:25:00|3185.9|3182.9|3186.2|3183.2|3188.2|3185.2|3185.7|3182.7|167
1739349000000|2025-02-12 08:30:00|3185.5|3182.5|3184.8|3181.8|3188.2|3185.2|3184.6|3181.6|206
1739349300000|2025-02-12 08:35:00|3184.1|3181.1|3186|3183|3186.3|3183.3|3184.1|3181.1|117
1739349600000|2025-02-12 08:40:00|3185.8|3182.8|3185.1|3182.1|3187|3184|3184.6|3181.6|114
1739349900000|2025-02-12 08:45:00|3184.8|3181.8|3184.5|3181.5|3185.5|3182.5|3183|3180|140
1739350200000|2025-02-12 08:50:00|3184|3181|3183|3180|3185|3182|3182.3|3179.3|199
1739350500000|2025-02-12 08:55:00|3182.7|3179.7|3180.2|3177.2|3183.5|3180.5|3178.3|3175.3|182
1739350800000|2025-02-12 09:00:00|3179.9|3176.9|3180.9|3177.9|3184|3181|3179.9|3176.9|220
1739351100000|2025-02-12 09:05:00|3181|3178|3181.1|3178.1|3183.5|3180.5|3180.8|3177.8|178
1739351400000|2025-02-12 09:10:00|3181.2|3178.2|3181.5|3178.5|3182.5|3179.5|3180.6|3177.6|150
1739351700000|2025-02-12 09:15:00|3181.4|3178.4|3182.1|3179.1|3183.2|3180.2|3180.5|3177.5|136
1739352000000|2025-02-12 09:20:00|3181.9|3178.9|3177.7|3174.7|3184|3181|3177.2|3174.2|154
1739352300000|2025-02-12 09:25:00|3177.8|3174.8|3175.6|3172.6|3179.8|3177.5|3175.6|3172.6|259
1739352600000|2025-02-12 09:30:00|3175.4|3172.4|3176.9|3173.9|3178.8|3175.8|3174.4|3171.4|211
1739352900000|2025-02-12 09:35:00|3176.8|3173.8|3176|3173|3176.9|3173.9|3174.5|3171.5|192
1739353200000|2025-02-12 09:40:00|3175.8|3172.8|3177.2|3174.2|3177.5|3174.5|3175.1|3172.1|220
1739353500000|2025-02-12 09:45:00|3177.1|3174.1|3176|3173|3178|3175|3175.9|3172.9|203
1739353800000|2025-02-12 09:50:00|3175.9|3172.9|3176.5|3173.5|3177.3|3174.3|3174.8|3171.8|161
1739354100000|2025-02-12 09:55:00|3176.6|3173.6|3174.9|3171.9|3176.6|3173.6|3172.7|3169.7|169
1739354400000|2025-02-12 10:00:00|3175|3172|3174|3171|3176|3173|3173.2|3170.2|163
1739354700000|2025-02-12 10:05:00|3173.7|3170.7|3173.5|3170.5|3174.7|3171.7|3172.8|3169.8|221
1739355000000|2025-02-12 10:10:00|3173.3|3170.3|3175.5|3172.5|3175.7|3172.7|3173.1|3170.1|184
1739355300000|2025-02-12 10:15:00|3175.2|3172.2|3177.2|3174.2|3178|3175|3173.8|3170.8|185
1739355600000|2025-02-12 10:20:00|3177.1|3174.1|3183|3180|3187|3184|3176.6|3173.6|190
1739355900000|2025-02-12 10:25:00|3182.5|3179.5|3187.3|3184.3|3190.2|3187|3182.5|3179.5|203
1739356200000|2025-02-12 10:30:00|3187.8|3184.8|3183|3180|3188.5|3185.5|3179|3176|322
1739356500000|2025-02-12 10:35:00|3183.2|3180.2|3183.2|3180.2|3183.6|3180.6|3181.6|3178.6|206
1739356800000|2025-02-12 10:40:00|3183.3|3180.3|3178.8|3175.8|3183.7|3180.7|3176.8|3173.8|297
1739357100000|2025-02-12 10:45:00|3178.9|3175.9|3179.9|3176.9|3181.3|3178.3|3178.9|3175.9|216
1739357400000|2025-02-12 10:50:00|3180|3177|3180.9|3177.9|3181.8|3178.8|3178.8|3175.8|163
1739357700000|2025-02-12 10:55:00|3181.1|3178.1|3175|3172|3181.4|3178.4|3173.7|3170.7|203
1739358000000|2025-02-12 11:00:00|3176.3|3171.3|3177.5|3174.5|3179.3|3176.3|3174.7|3171.3|238
1739358300000|2025-02-12 11:05:00|3178|3175|3176.2|3173.2|3178.8|3175.8|3175.8|3172.8|194
1739358600000|2025-02-12 11:10:00|3176.1|3173.1|3176.6|3173.6|3177.3|3174.3|3174.1|3171.1|258
1739358900000|2025-02-12 11:15:00|3177|3174|3179|3176|3179|3176|3176.1|3173.1|185
1739359200000|2025-02-12 11:20:00|3178.9|3175.9|3179.1|3176.1|3179.9|3176.9|3176.8|3173.8|142
1739359500000|2025-02-12 11:25:00|3179.5|3176.5|3178|3175|3179.5|3176.5|3177.8|3174.8|114
1739359800000|2025-02-12 11:30:00|3178.2|3175.2|3181.7|3178.7|3182.1|3179.1|3178|3175|204
1739360100000|2025-02-12 11:35:00|3181.9|3178.9|3181|3178|3183|3180|3180.5|3177.5|200
1739360400000|2025-02-12 11:40:00|3181.2|3178.2|3181.3|3178.3|3183.2|3180.2|3180.7|3177.7|171
1739360700000|2025-02-12 11:45:00|3181.2|3178.2|3180|3177|3181.3|3178.3|3178.4|3175.4|97
1739361000000|2025-02-12 11:50:00|3180.5|3177.5|3180.4|3177.4|3181|3178|3179.5|3176.5|143
1739361300000|2025-02-12 11:55:00|3180.2|3177.2|3178.2|3175.2|3181|3178|3177|3174|155
1739361600000|2025-02-12 12:00:00|3178.3|3175.3|3178.4|3175.4|3180.2|3177.2|3177.4|3174.4|220
1739361900000|2025-02-12 12:05:00|3178.3|3175.3|3178.5|3175.5|3179.2|3176.2|3177.4|3174.4|182
1739362200000|2025-02-12 12:10:00|3178.6|3175.6|3177.5|3174.5|3179|3176|3177.3|3174.3|208
1739362500000|2025-02-12 12:15:00|3177.6|3174.6|3176.3|3173.3|3178|3175|3175.7|3172.7|147
1739362800000|2025-02-12 12:20:00|3176.2|3173.2|3178.5|3175.5|3179.6|3176.6|3175.9|3172.9|129
1739363100000|2025-02-12 12:25:00|3178.6|3175.6|3178|3175|3179.3|3176.3|3176.6|3173.6|138
1739363400000|2025-02-12 12:30:00|3177.9|3174.9|3174|3171|3178.3|3175.3|3172.4|3169.4|208
1739363700000|2025-02-12 12:35:00|3173.9|3170.9|3176.5|3173.5|3176.8|3173.8|3172|3169|209
1739364000000|2025-02-12 12:40:00|3176.8|3173.8|3173.5|3170.5|3176.8|3173.8|3172.7|3169.7|189
1739364300000|2025-02-12 12:45:00|3173.3|3170.3|3175.5|3172.5|3175.6|3172.6|3173.3|3170.3|159
1739364600000|2025-02-12 12:50:00|3175.4|3172.4|3177.4|3174.4|3177.9|3174.9|3175.1|3172.1|233
1739364900000|2025-02-12 12:55:00|3177.7|3174.7|3178|3175|3179.9|3176.9|3176.4|3173.4|282
1739365200000|2025-02-12 13:00:00|3178.1|3175.1|3179.4|3176.4|3180.4|3177.4|3177|3174|407
1739365500000|2025-02-12 13:05:00|3179.2|3176.2|3178.1|3175.1|3181.1|3178.1|3176.7|3173.7|330
1739365800000|2025-02-12 13:10:00|3178|3175|3168.9|3165.9|3178.4|3175.4|3166.7|3163.7|468
1739366100000|2025-02-12 13:15:00|3169|3166|3167.8|3164.8|3172.6|3169.6|3167.1|3164.1|490
1739366400000|2025-02-12 13:20:00|3167.4|3164.4|3176.5|3173.5|3176.5|3173.5|3167.3|3164.3|490
1739366700000|2025-02-12 13:25:00|3175.4|3172.4|3178.5|3172.2|3178.5|3174.5|3171.3|3168.3|316
1739367000000|2025-02-12 13:30:00|3178.8|3171.5|3162.8|3158.3|3181.8|3172.8|3151.8|3148.8|1273
1739367300000|2025-02-12 13:35:00|3163.6|3158.8|3175.5|3172.5|3175.6|3172.6|3160.1|3156.1|935
1739367600000|2025-02-12 13:40:00|3175.8|3172.8|3179.2|3176.2|3179.7|3176.7|3168|3165|768
1739367900000|2025-02-12 13:45:00|3179.1|3176.1|3181|3178|3183|3180|3174.8|3171.8|770
1739368200000|2025-02-12 13:50:00|3180.9|3177.9|3189|3186|3192.8|3189.8|3177|3174|673
1739368500000|2025-02-12 13:55:00|3189.1|3186.1|3201.5|3198.5|3203.5|3200.5|3187.7|3184.7|642
1739368800000|2025-02-12 14:00:00|3202|3199|3194|3191|3202.5|3199.5|3187.3|3184.3|681
1739369100000|2025-02-12 14:05:00|3194.8|3191.8|3197.5|3194.5|3198.5|3195.5|3189|3186|459
1739369400000|2025-02-12 14:10:00|3197.3|3194.3|3208.8|3205.8|3209.3|3206.3|3194.2|3191.2|682
1739369700000|2025-02-12 14:15:00|3208.7|3205.7|3208.8|3205.8|3211.8|3208.8|3203|3200|671
1739370000000|2025-02-12 14:20:00|3209|3206|3206|3203|3211.3|3208.3|3205|3202|591
1739370300000|2025-02-12 14:25:00|3205.8|3202.8|3210.5|3207.5|3211.7|3208.7|3204.1|3201.1|528
1739370600000|2025-02-12 14:30:00|3210.8|3207.8|3214.9|3211.9|3215.6|3212.6|3207.8|3204.8|651
1739370900000|2025-02-12 14:35:00|3215|3212|3212.3|3209.3|3215.8|3212.8|3211.7|3208.7|574
1739371200000|2025-02-12 14:40:00|3212.2|3209.2|3208.5|3205.5|3212.6|3209.6|3206.9|3203.9|463
1739371500000|2025-02-12 14:45:00|3208.4|3205.4|3207.4|3204.4|3213|3210|3207.4|3204.4|427
1739371800000|2025-02-12 14:50:00|3207.5|3204.5|3202.3|3199.3|3207.5|3204.5|3200|3197|514
1739372100000|2025-02-12 14:55:00|3202.9|3199.9|3208.8|3205.8|3211.8|3208.8|3201.9|3198.9|478
1739372400000|2025-02-12 15:00:00|3208.9|3205.9|3202.5|3199.5|3209.2|3206.2|3202.3|3199.3|543
1739372700000|2025-02-12 15:05:00|3202.7|3199.7|3200.8|3197.8|3206.3|3203.3|3200.2|3197.2|514
1739373000000|2025-02-12 15:10:00|3200.7|3197.7|3202.6|3199.6|3203.5|3200.5|3196.3|3193.3|539
1739373300000|2025-02-12 15:15:00|3203|3200|3205|3202|3207.3|3204.3|3202.1|3199.1|540
1739373600000|2025-02-12 15:20:00|3204.7|3201.7|3212.4|3209.4|3214.3|3209.9|3204.7|3201.7|528
1739373900000|2025-02-12 15:25:00|3212|3209|3211.2|3208.2|3214.1|3211.1|3209.5|3206.5|542
1739374200000|2025-02-12 15:30:00|3210.5|3207.5|3213.5|3210.5|3216.2|3213.2|3209.9|3206.9|551
1739374500000|2025-02-12 15:35:00|3213|3210|3215.8|3212.8|3217|3214|3211|3208|542
1739374800000|2025-02-12 15:40:00|3215.7|3212.7|3216.1|3213.1|3216.7|3213.7|3212.2|3209.2|478
1739375100000|2025-02-12 15:45:00|3216.8|3213.8|3218.5|3215.5|3219.7|3216.7|3215.9|3212.9|393
1739375400000|2025-02-12 15:50:00|3218.4|3215.4|3220.6|3217.6|3221.5|3218.5|3215.6|3212.6|380
1739375700000|2025-02-12 15:55:00|3220.8|3217.8|3221.5|3218.5|3222.1|3219.1|3219.6|3216.8|421
1739376000000|2025-02-12 16:00:00|3221.6|3218.6|3216.7|3213.7|3222.8|3219.8|3216.1|3213.1|465
1739376300000|2025-02-12 16:05:00|3216.9|3213.9|3212.9|3209.9|3218.3|3215.3|3211.5|3208.5|585
1739376600000|2025-02-12 16:10:00|3212.8|3209.8|3214.1|3211.1|3216.1|3213.1|3209.5|3206.5|446
1739376900000|2025-02-12 16:15:00|3215.1|3212.1|3213.4|3210.4|3215.5|3212.5|3210.6|3207.6|398
1739377200000|2025-02-12 16:20:00|3213.6|3210.6|3215|3212|3215.1|3212.4|3212.3|3209.3|416
1739377500000|2025-02-12 16:25:00|3214.8|3211.8|3216.7|3213.7|3218.4|3215.4|3214.6|3211.6|370
1739377800000|2025-02-12 16:30:00|3216.9|3213.9|3215.2|3212.2|3218.5|3215.5|3214.8|3211.8|304
1739378100000|2025-02-12 16:35:00|3214.8|3211.8|3218.8|3215.8|3220.5|3217.5|3214.8|3211.8|326
1739378400000|2025-02-12 16:40:00|3218.9|3215.9|3220.6|3217.6|3220.6|3217.6|3216.5|3213.5|274
1739378700000|2025-02-12 16:45:00|3220.7|3217.7|3222.6|3219.6|3223.8|3221|3220.1|3217.1|339
1739379000000|2025-02-12 16:50:00|3222.7|3219.7|3222|3219|3223.8|3220.8|3220.3|3217.3|413
1739379300000|2025-02-12 16:55:00|3222.1|3219.1|3224.6|3221.6|3226.2|3223.2|3222.1|3219.1|443
1739379600000|2025-02-12 17:00:00|3224.5|3221.5|3226|3223|3228.6|3225.6|3224.5|3221.5|450
1739379900000|2025-02-12 17:05:00|3225.7|3222.7|3229.4|3226.4|3229.7|3226.7|3224.9|3221.9|366
1739380200000|2025-02-12 17:10:00|3229.7|3226.7|3235.6|3232.6|3236.5|3233.5|3229.3|3226.3|546
1739380500000|2025-02-12 17:15:00|3235.7|3232.7|3231.8|3228.8|3237.7|3234.7|3230.1|3227.4|605
1739380800000|2025-02-12 17:20:00|3231.9|3228.9|3235.6|3232.6|3237.4|3234.4|3231.2|3228.7|366
1739381100000|2025-02-12 17:25:00|3235.5|3232.5|3236.9|3233.9|3237.7|3234.7|3234.6|3231.6|337
1739381400000|2025-02-12 17:30:00|3236.7|3233.7|3236|3234|3237.7|3234.7|3233.8|3230.8|358
1739381700000|2025-02-12 17:35:00|3235.9|3233.9|3235.5|3232.5|3237.5|3234.8|3234.7|3231.8|311
1739382000000|2025-02-12 17:40:00|3235.3|3232.3|3234.7|3231.7|3236.5|3233.7|3231.7|3228.7|348
1739382300000|2025-02-12 17:45:00|3234.3|3231.3|3234.2|3231.2|3235.1|3232.9|3231.5|3228.5|397
1739382600000|2025-02-12 17:50:00|3234.4|3231.4|3236.4|3233.4|3237.2|3234.4|3232.9|3229.9|370
1739382900000|2025-02-12 17:55:00|3236.5|3233.5|3237.3|3234.3|3238.7|3235.7|3235.1|3232.1|336
1739383200000|2025-02-12 18:00:00|3237.2|3234.2|3232.9|3229.9|3238.6|3235.6|3232.7|3229.7|305
1739383500000|2025-02-12 18:05:00|3232.8|3229.8|3231.6|3228.6|3234.2|3231.2|3230.3|3227.3|318
1739383800000|2025-02-12 18:10:00|3231.5|3228.5|3233.7|3230.7|3236|3233|3231.5|3228.5|304
1739384100000|2025-02-12 18:15:00|3234.3|3231.3|3227.5|3224.5|3234.3|3231.3|3226.2|3223.5|445
1739384400000|2025-02-12 18:20:00|3227.6|3224.6|3222.7|3219.7|3229|3226|3221.9|3218.9|426
1739384700000|2025-02-12 18:25:00|3223.7|3220.7|3220.6|3217.6|3223.7|3220.7|3220.3|3217.3|439
1739385000000|2025-02-12 18:30:00|3220.7|3217.7|3222.7|3219.7|3223.7|3220.9|3218.7|3215.7|371
1739385300000|2025-02-12 18:35:00|3222.9|3219.9|3224|3221|3225.1|3222.1|3222.4|3219.4|278
1739385600000|2025-02-12 18:40:00|3224.1|3221.1|3223.5|3220.5|3226.4|3223.4|3222.9|3219.9|223
1739385900000|2025-02-12 18:45:00|3223.6|3220.6|3225.8|3222.8|3226.6|3223.6|3223.6|3220.6|248
1739386200000|2025-02-12 18:50:00|3225.4|3222.4|3225.1|3222.1|3227.8|3224.8|3223.7|3220.7|293
1739386500000|2025-02-12 18:55:00|3225|3222|3225.3|3222.3|3225.5|3222.5|3222.9|3219.9|256
1739386800000|2025-02-12 19:00:00|3225|3222|3222|3219|3226.1|3223.1|3222|3219|227
1739387100000|2025-02-12 19:05:00|3221.9|3218.9|3219.3|3216.3|3222.1|3219.1|3219.1|3216.1|177
1739387400000|2025-02-12 19:10:00|3219.5|3216.5|3220.9|3217.9|3221.4|3218.6|3218.6|3215.6|266
1739387700000|2025-02-12 19:15:00|3221|3218|3219.7|3216.7|3222.4|3219.6|3218.7|3215.7|197
1739388000000|2025-02-12 19:20:00|3219.8|3216.8|3219.4|3216.4|3220.8|3217.8|3218.3|3215.3|201
1739388300000|2025-02-12 19:25:00|3219.3|3216.3|3219.5|3216.5|3220.8|3217.8|3218.5|3215.5|215
1739388600000|2025-02-12 19:30:00|3219.3|3216.3|3220.3|3217.3|3221.1|3218.1|3219.3|3216.3|257
1739388900000|2025-02-12 19:35:00|3220.4|3217.4|3221.5|3218.5|3222.3|3219.3|3219.2|3216.3|273
1739389200000|2025-02-12 19:40:00|3221.6|3218.6|3220.5|3217.5|3221.8|3218.8|3218.7|3215.7|305
1739389500000|2025-02-12 19:45:00|3220.4|3217.4|3220.5|3217.5|3221.5|3218.5|3219.3|3216.3|288
1739389800000|2025-02-12 19:50:00|3220.6|3217.6|3222|3219|3222.8|3219.8|3220.3|3217.3|232
1739390100000|2025-02-12 19:55:00|3221.9|3218.9|3219.8|3216.8|3224.1|3221.1|3218.5|3215.5|245
1739390400000|2025-02-12 20:00:00|3219.6|3216.6|3218|3215|3219.6|3216.6|3217.3|3214.3|193
1739390700000|2025-02-12 20:05:00|3217.7|3214.7|3219.1|3216.1|3220|3217|3217.6|3214.6|164
1739391000000|2025-02-12 20:10:00|3219.4|3216.4|3219.9|3216.9|3220.3|3217.5|3218.7|3216.3|132
1739391300000|2025-02-12 20:15:00|3219.8|3216.8|3220.6|3217.6|3220.6|3217.6|3219|3216|63
1739391600000|2025-02-12 20:20:00|3220.5|3217.5|3223.9|3220.9|3224.1|3221.1|3220.5|3217.5|198
1739391900000|2025-02-12 20:25:00|3223.7|3220.7|3222.6|3219.6|3224.4|3221.4|3222.2|3219.2|166
1739392200000|2025-02-12 20:30:00|3222.8|3219.8|3224.7|3221.7|3225.7|3222.7|3222.5|3219.5|269
1739392500000|2025-02-12 20:35:00|3224.6|3221.6|3223.7|3220.7|3225|3222|3222.8|3219.8|205
1739392800000|2025-02-12 20:40:00|3223.6|3220.6|3223.8|3220.8|3226.2|3223.2|3223.3|3220.3|182
1739393100000|2025-02-12 20:45:00|3223.9|3220.9|3223.5|3220.5|3224.1|3221.1|3222.4|3219.4|236
1739393400000|2025-02-12 20:50:00|3223.8|3220.8|3222.4|3219.4|3224.1|3221.1|3221.3|3218.3|300
1739393700000|2025-02-12 20:55:00|3222.7|3219.7|3222.4|3219.4|3223.6|3220.9|3222.2|3219.2|220
1739394000000|2025-02-12 21:00:00|3222.5|3219.5|3221.1|3218.1|3223|3220|3220.3|3217.3|223
1739394300000|2025-02-12 21:05:00|3221.6|3218.6|3222|3219|3222.6|3219.6|3221|3218|160
1739394600000|2025-02-12 21:10:00|3221.9|3218.9|3222.8|3219.8|3223|3220|3221.8|3218.8|76
1739394900000|2025-02-12 21:15:00|3223|3220|3222.9|3219.9|3223.8|3220.8|3222.6|3219.6|125
1739395200000|2025-02-12 21:20:00|3223|3220|3223.1|3220.1|3223.7|3220.7|3222.6|3219.6|89
1739395500000|2025-02-12 21:25:00|3223.2|3220.2|3223.3|3220.3|3224.7|3221.7|3222.8|3219.8|111
1739395800000|2025-02-12 21:30:00|3223.7|3220.7|3223.7|3220.7|3223.9|3220.9|3223|3220|59
1739396100000|2025-02-12 21:35:00|3224.3|3221.3|3224.3|3221.3|3224.5|3221.5|3223|3220|97
1739396400000|2025-02-12 21:40:00|3224.4|3221.4|3224.5|3221.5|3225.1|3222.1|3223.8|3220.8|113
1739396700000|2025-02-12 21:45:00|3224.8|3221.8|3223.7|3220.7|3224.9|3221.9|3223.4|3220.4|63
1739397000000|2025-02-12 21:50:00|3223.5|3220.5|3224.3|3221.3|3225.1|3222.1|3223.5|3220.5|108
1739397300000|2025-02-12 21:55:00|3224.6|3221.6|3224.2|3221.2|3225.3|3222.3|3223.7|3220.7|119
1739401200000|2025-02-12 23:00:00|3224.8|3221.8|3225|3222|3225.1|3222.1|3223.9|3219.8|52
1739401500000|2025-02-12 23:05:00|3224.9|3221.9|3227|3224|3227|3224.8|3224.9|3221.9|72
1739401800000|2025-02-12 23:10:00|3226.8|3223.8|3224.4|3222.4|3226.8|3224.3|3224.4|3221.6|86
1739402100000|2025-02-12 23:15:00|3224.3|3222.3|3225.8|3222.8|3225.9|3223.4|3223.1|3220.6|99
1739402400000|2025-02-12 23:20:00|3225.5|3222.5|3225.8|3222.8|3226.8|3223.8|3225.4|3222.4|71
1739402700000|2025-02-12 23:25:00|3226.3|3223.3|3224.8|3221.8|3226.3|3223.3|3224.3|3221.3|59
1739403000000|2025-02-12 23:30:00|3224.6|3221.6|3225.5|3222.5|3225.6|3222.6|3224.6|3221.6|81
1739403300000|2025-02-12 23:35:00|3225.7|3222.7|3225.2|3222.2|3226.9|3223.9|3224.9|3221.9|74
1739403600000|2025-02-12 23:40:00|3225.1|3222.1|3226.8|3223.8|3227.1|3224.1|3224.6|3221.6|64
1739403900000|2025-02-12 23:45:00|3227.1|3224.1|3229|3226|3229.4|3226.4|3226.3|3223.3|83
1739404200000|2025-02-12 23:50:00|3229.3|3226.3|3230.4|3227.4|3231.1|3228.1|3228.8|3225.8|125
1739404500000|2025-02-12 23:55:00|3230.3|3227.3|3229.5|3226.5|3231.3|3228.3|3229.5|3226.5|60
1739404800000|2025-02-13 00:00:00|3229.4|3226.4|3231|3228|3231|3228|3229.4|3226.4|107
1739405100000|2025-02-13 00:05:00|3230.9|3227.9|3230.7|3227.7|3231.5|3228.5|3229.7|3226.7|94
1739405400000|2025-02-13 00:10:00|3230.5|3227.5|3230.5|3227.5|3230.9|3227.9|3229.6|3226.6|59
1739405700000|2025-02-13 00:15:00|3230.6|3227.6|3230.2|3227.2|3231.4|3228.4|3229.7|3226.7|56
1739406000000|2025-02-13 00:20:00|3230.3|3227.3|3229|3226|3230.4|3227.4|3228|3225|97
1739406300000|2025-02-13 00:25:00|3229.1|3226.1|3229.9|3226.9|3230.8|3227.8|3229|3226|47
1739406600000|2025-02-13 00:30:00|3230.2|3227.2|3231.2|3228.2|3231.4|3228.4|3230|3227|66
1739406900000|2025-02-13 00:35:00|3231.5|3228.5|3231.9|3228.9|3232.4|3229.4|3230.9|3227.9|80
1739407200000|2025-02-13 00:40:00|3232|3229|3235.4|3232.4|3235.5|3232.5|3232|3229|77
1739407500000|2025-02-13 00:45:00|3235.5|3232.5|3233.9|3230.9|3235.7|3232.7|3233.5|3230.5|136
1739407800000|2025-02-13 00:50:00|3233.6|3230.6|3233|3230|3234.1|3231.1|3232.3|3229.3|92
1739408100000|2025-02-13 00:55:00|3233.4|3230.4|3232.5|3229.5|3233.7|3230.7|3231.9|3228.9|134
1739408400000|2025-02-13 01:00:00|3233|3230|3226.2|3223.2|3234.5|3231.5|3225.5|3222.5|521
1739408700000|2025-02-13 01:05:00|3225.8|3222.8|3228.4|3225.4|3229.5|3226.5|3225.2|3222.2|341
1739409000000|2025-02-13 01:10:00|3228.5|3225.5|3228.7|3225.7|3229.5|3226.5|3226.2|3223.2|313
1739409300000|2025-02-13 01:15:00|3228.6|3225.6|3225.1|3223.1|3229|3226|3223.9|3220.9|302
1739409600000|2025-02-13 01:20:00|3225.5|3222.5|3221.4|3218.4|3226.3|3223.8|3221.4|3218.1|227
1739409900000|2025-02-13 01:25:00|3221.3|3218.3|3221.2|3218.2|3222.9|3218.8|3219.4|3216.4|249
1739410200000|2025-02-13 01:30:00|3221.3|3218.3|3221.6|3218.6|3222.1|3219.4|3219.8|3216.8|224
1739410500000|2025-02-13 01:35:00|3221.7|3218.7|3220.6|3217.6|3221.7|3219.4|3219.1|3216.1|303
1739410800000|2025-02-13 01:40:00|3220.5|3217.5|3224.3|3221.3|3224.4|3221.4|3220.1|3217.1|308
1739411100000|2025-02-13 01:45:00|3224.4|3221.4|3224|3221|3227.1|3224.1|3223|3220|279
1739411400000|2025-02-13 01:50:00|3224.2|3221.2|3227.7|3224.7|3228.1|3225.1|3223.9|3220.9|247
1739411700000|2025-02-13 01:55:00|3228|3225|3225.2|3222.2|3228.5|3225.5|3224.6|3221.6|235
1739412000000|2025-02-13 02:00:00|3225.1|3222.1|3224.9|3221.9|3226.1|3223.1|3222.6|3219.8|325
1739412300000|2025-02-13 02:05:00|3225.1|3222.1|3222|3219|3225.7|3222.7|3219.9|3216.9|328
1739412600000|2025-02-13 02:10:00|3222.2|3219.2|3221.3|3218.3|3224.1|3221.1|3220|3217|240
1739412900000|2025-02-13 02:15:00|3221.4|3218.4|3227.6|3224.6|3227.6|3224.6|3221.4|3218.4|195
1739413200000|2025-02-13 02:20:00|3227.7|3224.7|3226.7|3223.7|3229|3226|3226.3|3223.3|220
1739413500000|2025-02-13 02:25:00|3226.9|3223.9|3227.7|3224.7|3228.9|3225.9|3225.2|3222.2|174
1739413800000|2025-02-13 02:30:00|3228|3225|3228.5|3225.5|3231.4|3228.3|3226.9|3223.9|272
1739414100000|2025-02-13 02:35:00|3228.6|3225.6|3231.9|3228.9|3232.8|3229.8|3228.6|3225.6|205
1739414400000|2025-02-13 02:40:00|3231.8|3228.8|3231.1|3228.1|3232.3|3229.3|3230|3227|169
1739414700000|2025-02-13 02:45:00|3230.9|3227.9|3229.2|3226.2|3231|3228|3228.9|3225.9|198
1739415000000|2025-02-13 02:50:00|3229.4|3226.4|3230.8|3227.8|3231.2|3228.2|3227.4|3224|216
1739415300000|2025-02-13 02:55:00|3230.6|3227.6|3230.9|3227.9|3234.2|3231.2|3230.4|3227.4|169
1739415600000|2025-02-13 03:00:00|3231.1|3228.1|3228|3225|3232.6|3228.3|3227|3223|188
1739415900000|2025-02-13 03:05:00|3228.1|3225.1|3230.1|3227.1|3231.7|3228.2|3227.9|3224.9|174
1739416200000|2025-02-13 03:10:00|3230.3|3227.3|3228.9|3225.9|3232.1|3228.6|3226.6|3223.6|196
1739416500000|2025-02-13 03:15:00|3228.3|3225.3|3229.6|3226.6|3232.6|3227.6|3227|3222.7|280
1739416800000|2025-02-13 03:20:00|3230.3|3225.2|3230.1|3227.1|3231.8|3228.8|3227.8|3224.6|280
1739417100000|2025-02-13 03:25:00|3229.9|3226.9|3227|3224|3232.5|3229.5|3226.7|3223.7|305
1739417400000|2025-02-13 03:30:00|3226.9|3223.9|3226.4|3223.4|3229|3226|3225.4|3222.4|203
1739417700000|2025-02-13 03:35:00|3226.6|3223.6|3228.6|3225.6|3229|3226|3226.3|3223.3|162
1739418000000|2025-02-13 03:40:00|3229|3226|3229|3226|3230|3227|3227.3|3224.3|247
1739418300000|2025-02-13 03:45:00|3229.5|3226.5|3229|3226|3231|3228|3227.6|3223.7|215
1739418600000|2025-02-13 03:50:00|3228.8|3225.8|3231.3|3228.3|3231.8|3228.8|3227.4|3224.4|188
1739418900000|2025-02-13 03:55:00|3231|3228|3229.5|3226.5|3232|3229|3228.2|3225.2|290
1739419200000|2025-02-13 04:00:00|3229.7|3226.7|3230.6|3227.6|3231.8|3228.8|3228.9|3225.9|213
1739419500000|2025-02-13 04:05:00|3230.3|3227.3|3231|3228|3231.6|3228.6|3229.3|3226.3|188
1739419800000|2025-02-13 04:10:00|3230.9|3227.9|3231.9|3228.9|3232|3229|3230.2|3227.2|169
1739420100000|2025-02-13 04:15:00|3231.5|3228.5|3229.7|3226.7|3232.2|3229.2|3229.4|3226.4|167
1739420400000|2025-02-13 04:20:00|3229.8|3226.8|3230.8|3227.8|3231|3228|3228.3|3225.3|179
1739420700000|2025-02-13 04:25:00|3231|3228|3231.3|3228.3|3232.2|3229.2|3230.2|3227.2|124
1739421000000|2025-02-13 04:30:00|3231.5|3228.5|3231.3|3228.3|3231.8|3228.8|3230.3|3227.3|145
1739421300000|2025-02-13 04:35:00|3231|3228|3233.2|3230.2|3233.4|3230.4|3230.8|3227.8|166
1739421600000|2025-02-13 04:40:00|3232.9|3229.9|3233.4|3230.4|3234.9|3231.9|3232.9|3229.9|170
1739421900000|2025-02-13 04:45:00|3233.8|3230.8|3234|3231|3235.8|3232.8|3233.2|3230.2|134
1739422200000|2025-02-13 04:50:00|3233.8|3230.8|3233.5|3230.5|3235.1|3232.1|3233.5|3230.5|86
1739422500000|2025-02-13 04:55:00|3233.6|3230.6|3235.1|3232.1|3236.2|3233.2|3233.5|3230.5|96
1739422800000|2025-02-13 05:00:00|3235.2|3232.2|3235.3|3232.3|3236.1|3233.1|3233.8|3230.8|170
1739423100000|2025-02-13 05:05:00|3235.2|3232.2|3236.1|3233.1|3236.3|3233.3|3233|3230|210
1739423400000|2025-02-13 05:10:00|3236|3233|3237.2|3234.2|3238|3235|3235|3232|215
1739423700000|2025-02-13 05:15:00|3236.4|3233.4|3238.8|3235.8|3238.8|3235.8|3236.2|3233.2|204
1739424000000|2025-02-13 05:20:00|3238.6|3235.6|3237.8|3234.8|3239|3236|3236.8|3233.8|209
1739424300000|2025-02-13 05:25:00|3237.6|3234.6|3238|3235|3238.8|3235.8|3237.1|3234.1|183
1739424600000|2025-02-13 05:30:00|3238.4|3235.4|3236.6|3233.6|3241.6|3238.6|3235.8|3232.8|243
1739424900000|2025-02-13 05:35:00|3236.4|3233.4|3235.8|3232.8|3237.1|3234.1|3234.9|3231.9|155
1739425200000|2025-02-13 05:40:00|3235.9|3232.9|3235.6|3232.6|3236.7|3233.7|3234.8|3231.8|146
1739425500000|2025-02-13 05:45:00|3235.8|3232.8|3234.6|3231.6|3236|3233|3233.2|3230.2|163
1739425800000|2025-02-13 05:50:00|3234.5|3231.5|3231.2|3228.2|3235.5|3232.5|3231.2|3228.2|169
1739426100000|2025-02-13 05:55:00|3231|3228|3232.7|3229.7|3233.7|3230.7|3230.6|3227.6|167
1739426400000|2025-02-13 06:00:00|3232.6|3229.6|3228.2|3225.2|3233.1|3230.1|3227.7|3224.7|178
1739426700000|2025-02-13 06:05:00|3228.3|3225.3|3234|3231|3234.1|3231.1|3227.8|3224.8|216
1739427000000|2025-02-13 06:10:00|3234.2|3231.2|3233.7|3230.7|3234.5|3231.5|3232.1|3229.1|236
1739427300000|2025-02-13 06:15:00|3233.8|3230.8|3233.6|3230.6|3235.3|3232.3|3232.3|3229.3|233
1739427600000|2025-02-13 06:20:00|3233.2|3230.2|3233|3230|3233.8|3230.7|3231.4|3228.4|158
1739427900000|2025-02-13 06:25:00|3233.2|3230.2|3234.9|3231.9|3235.6|3232.6|3233.2|3230.2|142
1739428200000|2025-02-13 06:30:00|3234.8|3231.8|3232.9|3229.9|3234.9|3231.9|3230.2|3227.2|155
1739428500000|2025-02-13 06:35:00|3232.6|3229.6|3233.5|3230.5|3233.8|3230.8|3231.6|3228.6|162
1739428800000|2025-02-13 06:40:00|3233.6|3230.6|3233.4|3230.4|3235.9|3232.9|3233.4|3230.4|108
1739429100000|2025-02-13 06:45:00|3232.9|3229.9|3233|3230|3234.2|3230.6|3232|3228.1|136
1739429400000|2025-02-13 06:50:00|3233.3|3230.3|3232.4|3229.4|3234.5|3230.9|3231.3|3227.8|173
1739429700000|2025-02-13 06:55:00|3232.6|3229.6|3233.8|3230.8|3235.2|3230.8|3230.8|3227|167
1739430000000|2025-02-13 07:00:00|3234.1|3231.1|3233.8|3230.8|3235.7|3231.8|3230.5|3226.2|163
1739430300000|2025-02-13 07:05:00|3234.7|3229.6|3235.8|3232.8|3236.8|3232.9|3231.8|3227.5|212
1739430600000|2025-02-13 07:10:00|3235.9|3232.9|3236.3|3233.3|3239.8|3236.8|3235.9|3232.9|152
1739430900000|2025-02-13 07:15:00|3236.4|3233.4|3235.7|3232.7|3237.9|3234.9|3235.6|3232.6|140
1739431200000|2025-02-13 07:20:00|3235.6|3232.6|3237.7|3234.7|3237.9|3234.9|3234.3|3231.3|184
1739431500000|2025-02-13 07:25:00|3237.8|3234.8|3237.8|3232.7|3239.6|3236.6|3235.3|3232.3|220
1739431800000|2025-02-13 07:30:00|3238.3|3234.1|3240.5|3237.5|3242.1|3238|3237.1|3232.8|284
1739432100000|2025-02-13 07:35:00|3240.2|3237.2|3238.8|3235.8|3243.4|3239|3238|3235|252
1739432400000|2025-02-13 07:40:00|3238.5|3235.5|3236.6|3233.6|3239.7|3236.7|3232.8|3229.8|267
1739432700000|2025-02-13 07:45:00|3236.7|3233.7|3240.5|3237.5|3241.7|3238.7|3235.3|3232.3|227
1739433000000|2025-02-13 07:50:00|3240|3237|3239.4|3236.4|3241|3238|3238.8|3235.8|219
1739433300000|2025-02-13 07:55:00|3239.5|3236.5|3234.3|3231.3|3240|3237|3234.3|3231.3|255
1739433600000|2025-02-13 08:00:00|3234.5|3231.5|3235.5|3232.5|3238.7|3236|3233.4|3231.2|347
1739433900000|2025-02-13 08:05:00|3235|3232|3229.5|3226.5|3236|3233|3228.8|3225.8|270
1739434200000|2025-02-13 08:10:00|3229.2|3226.2|3225.2|3222.2|3230.7|3227.7|3225.2|3222.2|276
1739434500000|2025-02-13 08:15:00|3225.5|3222.5|3232.7|3229.7|3232.8|3229.8|3225|3222|356
1739434800000|2025-02-13 08:20:00|3232.6|3229.6|3230.3|3227.3|3233.1|3230.1|3228.3|3225.3|343
1739435100000|2025-02-13 08:25:00|3230|3227|3224.9|3221.9|3230.8|3227.8|3223.9|3220.9|304
1739435400000|2025-02-13 08:30:00|3224.5|3221.5|3226.4|3223.4|3229.4|3226.4|3223.9|3220.9|253
1739435700000|2025-02-13 08:35:00|3226.2|3223.2|3224.7|3221.7|3227.1|3224.1|3224.5|3221.5|231
1739436000000|2025-02-13 08:40:00|3225.2|3222.2|3226.3|3223.3|3226.3|3223.3|3221|3218|267
1739436300000|2025-02-13 08:45:00|3226|3223|3230.5|3227.5|3231.4|3228.4|3225.4|3222.4|205
1739436600000|2025-02-13 08:50:00|3230.3|3227.3|3225.4|3222.4|3230.5|3227.5|3224.8|3221.8|273
1739436900000|2025-02-13 08:55:00|3225.1|3222.1|3225.9|3222.9|3227.8|3224.8|3223.8|3220.8|257
1739437200000|2025-02-13 09:00:00|3226.1|3223.1|3223.7|3220.7|3227.7|3224.7|3223.4|3220.4|340
1739437500000|2025-02-13 09:05:00|3223.6|3220.6|3225.9|3222.9|3226.3|3223.3|3221.7|3218.7|269
1739437800000|2025-02-13 09:10:00|3226.1|3223.1|3224.6|3221.6|3229.4|3226.4|3224.5|3221.5|275
1739438100000|2025-02-13 09:15:00|3224.5|3221.5|3226.5|3223.5|3228.5|3225.5|3224|3221|218
1739438400000|2025-02-13 09:20:00|3225.8|3222.8|3226.9|3223.9|3227.5|3224.5|3225|3222|221
1739438700000|2025-02-13 09:25:00|3226.8|3223.8|3230.3|3227.3|3231.7|3228.7|3226.7|3223.7|211
1739439000000|2025-02-13 09:30:00|3230.5|3227.5|3226.2|3223.2|3230.6|3227.6|3224.9|3221.9|157
1739439300000|2025-02-13 09:35:00|3226|3223|3228|3225|3229.2|3226.2|3226|3223|194
1739439600000|2025-02-13 09:40:00|3227.9|3224.9|3228.4|3225.4|3229.2|3226.2|3227.5|3224.5|171
1739439900000|2025-02-13 09:45:00|3228.5|3225.5|3231.2|3228.2|3232.1|3229.1|3227.4|3224.4|190
1739440200000|2025-02-13 09:50:00|3231.3|3228.3|3229.2|3226.2|3231.3|3228.3|3228.4|3225.4|247
1739440500000|2025-02-13 09:55:00|3229.5|3226.5|3228.6|3225.6|3230.5|3227.5|3227.7|3224.7|174
1739440800000|2025-02-13 10:00:00|3228.5|3225.5|3232|3229|3232|3229|3225.5|3222.5|185
1739441100000|2025-02-13 10:05:00|3231.8|3228.8|3231.7|3228.7|3231.9|3228.9|3228.4|3225.4|210
1739441400000|2025-02-13 10:10:00|3231.8|3228.8|3231.6|3228.6|3232.8|3229.8|3230.4|3227.4|164
1739441700000|2025-02-13 10:15:00|3231.2|3228.2|3230.9|3227.9|3231.8|3228.8|3229.8|3226.8|158
1739442000000|2025-02-13 10:20:00|3231.1|3228.1|3231.2|3228.2|3232.8|3229.8|3230.3|3227.3|169
1739442300000|2025-02-13 10:25:00|3231.1|3228.1|3230.5|3227.5|3231.2|3228.2|3228.8|3225.8|154
1739442600000|2025-02-13 10:30:00|3230.7|3227.7|3231|3228|3232.4|3229.4|3229.5|3226.5|173
1739442900000|2025-02-13 10:35:00|3230.9|3227.9|3231.4|3228.4|3233.5|3230.5|3230.8|3227.8|129
1739443200000|2025-02-13 10:40:00|3231.5|3228.5|3232.1|3229.1|3233.1|3230.1|3230.5|3227.5|186
1739443500000|2025-02-13 10:45:00|3232.2|3229.2|3230.8|3227.8|3233.3|3230.3|3230.5|3227.5|190
1739443800000|2025-02-13 10:50:00|3230.7|3227.7|3229.3|3226.3|3230.9|3227.9|3228.8|3225.8|168
1739444100000|2025-02-13 10:55:00|3229.6|3226.6|3230.1|3227.1|3231.2|3228.2|3228.5|3225.5|146
1739444400000|2025-02-13 11:00:00|3230|3227|3230|3227|3230.6|3227.6|3228.2|3225.2|191
1739444700000|2025-02-13 11:05:00|3230.3|3227.3|3229.2|3226.2|3230.3|3227.3|3228.7|3225.7|140
1739445000000|2025-02-13 11:10:00|3231.7|3228.7|3232.5|3229.5|3235|3232|3231.5|3228.5|216
1739445300000|2025-02-13 11:15:00|3232.7|3229.7|3231.3|3228.3|3233.3|3230.3|3231.1|3228.1|176
1739445600000|2025-02-13 11:20:00|3231|3228|3230.5|3227.5|3232.1|3229.1|3229.3|3226.3|152
1739445900000|2025-02-13 11:25:00|3230.3|3227.3|3228.6|3225.6|3230.3|3227.3|3226.7|3223.7|137
1739446200000|2025-02-13 11:30:00|3228.7|3225.7|3230.8|3227.8|3231.2|3228.2|3228.1|3225.1|126
1739446500000|2025-02-13 11:35:00|3231|3228|3229.7|3226.7|3231.7|3228.7|3229.5|3226.5|177
1739446800000|2025-02-13 11:40:00|3229.8|3226.8|3231.2|3228.2|3231.9|3229.3|3228.2|3225.2|193
1739447100000|2025-02-13 11:45:00|3231.1|3228.1|3226.1|3223.1|3231.6|3228.9|3222.4|3219.4|491
1739447400000|2025-02-13 11:50:00|3226.3|3223.3|3226.3|3223.3|3227.1|3224.1|3223.3|3220.3|253
1739447700000|2025-02-13 11:55:00|3226.2|3223.2|3228.6|3225.6|3229.2|3226.2|3225.7|3222.7|193
1739448000000|2025-02-13 12:00:00|3228.5|3225.5|3227.3|3224.3|3229.2|3226.2|3224.7|3221.7|295
1739448300000|2025-02-13 12:05:00|3227.2|3224.2|3226.6|3223.6|3227.9|3224.9|3224.9|3221.9|213
1739448600000|2025-02-13 12:10:00|3226.7|3223.7|3229.4|3226.4|3229.8|3226.8|3226.4|3223.4|197
1739448900000|2025-02-13 12:15:00|3229.2|3226.2|3226.4|3223.4|3229.4|3226.4|3226.1|3223.1|209
1739449200000|2025-02-13 12:20:00|3226.3|3223.3|3223.8|3220.8|3228.3|3225.3|3223.4|3220.4|211
1739449500000|2025-02-13 12:25:00|3222.7|3219.7|3223.8|3220.8|3225.3|3222.3|3222.7|3219.7|181
1739449800000|2025-02-13 12:30:00|3224.1|3221.1|3227.9|3224.9|3228|3225|3223.9|3220.9|177
1739450100000|2025-02-13 12:35:00|3227.7|3224.7|3234|3231|3234.4|3231.4|3227.4|3224.4|182
1739450400000|2025-02-13 12:40:00|3234.3|3231.3|3232.6|3229.6|3236.1|3233.1|3231.8|3228.8|228
1739450700000|2025-02-13 12:45:00|3232.7|3229.7|3230.3|3227.3|3232.7|3229.7|3229.8|3226.8|202
1739451000000|2025-02-13 12:50:00|3230.5|3227.5|3227.9|3224.9|3231.5|3228.5|3227.8|3224.8|200
1739451300000|2025-02-13 12:55:00|3228|3225|3228.7|3225.7|3230.6|3227.6|3227.4|3224.4|216
1739451600000|2025-02-13 13:00:00|3228.9|3225.9|3224|3221|3229.5|3226.5|3223.8|3220.8|408
1739451900000|2025-02-13 13:05:00|3223.9|3220.9|3226.4|3223.4|3228.3|3225.3|3221.8|3218.8|314
1739452200000|2025-02-13 13:10:00|3226.6|3223.6|3223.4|3220.4|3228.3|3225.3|3220.6|3217.6|314
1739452500000|2025-02-13 13:15:00|3223.2|3220.2|3230.1|3227.1|3231.8|3228.8|3221.2|3218.2|292
1739452800000|2025-02-13 13:20:00|3230.5|3227.5|3228.4|3225.4|3231.4|3228.4|3224.3|3221.3|449
1739453100000|2025-02-13 13:25:00|3228.2|3225.2|3229.1|3220.1|3229.3|3226.3|3226|3220.1|232
1739453400000|2025-02-13 13:30:00|3229.2|3220.2|3225.5|3222.5|3232.8|3227.6|3219|3216|875
1739453700000|2025-02-13 13:35:00|3225.7|3222.7|3222|3219|3225.8|3222.8|3220.8|3217.8|710
1739454000000|2025-02-13 13:40:00|3221.6|3218.6|3224.2|3221.2|3227.8|3224.8|3219.5|3216.5|546
1739454300000|2025-02-13 13:45:00|3224.1|3221.1|3212.3|3209.3|3224.8|3221.8|3207.2|3203.9|520
1739454600000|2025-02-13 13:50:00|3212.9|3209.9|3212.6|3209.6|3214.7|3211.7|3206.3|3203.3|510
1739454900000|2025-02-13 13:55:00|3213|3210|3207.9|3204.9|3215.6|3212.6|3206.6|3204|558
1739455200000|2025-02-13 14:00:00|3207.8|3204.8|3214.1|3211.1|3216.1|3213.1|3201.8|3198.8|557
1739455500000|2025-02-13 14:05:00|3213.6|3210.6|3210.5|3207.5|3214.8|3211.8|3205.9|3202.9|390
1739455800000|2025-02-13 14:10:00|3210.8|3207.8|3210.8|3207.8|3216.2|3213.2|3209|3206|365
1739456100000|2025-02-13 14:15:00|3210.6|3207.6|3213.9|3210.9|3214.8|3212.2|3210.4|3207.4|354
1739456400000|2025-02-13 14:20:00|3214.5|3211.5|3211|3208|3214.5|3211.5|3210.1|3207.1|261
1739456700000|2025-02-13 14:25:00|3210.3|3207.3|3207.1|3204.1|3211|3208|3204.2|3201.2|437
1739457000000|2025-02-13 14:30:00|3207.3|3204.3|3208.3|3205.3|3209.7|3206.7|3201.4|3198.4|655
1739457300000|2025-02-13 14:35:00|3208.7|3205.7|3209.8|3206.8|3213.9|3210.9|3205|3202|647
1739457600000|2025-02-13 14:40:00|3209.9|3206.9|3211.7|3208.7|3215.5|3212.5|3208.5|3205.5|544
1739457900000|2025-02-13 14:45:00|3211.6|3208.6|3211.2|3208.2|3215|3212|3208.4|3205.4|385
1739458200000|2025-02-13 14:50:00|3211.3|3208.3|3211.4|3209.4|3213.6|3210.6|3210|3207|402
1739458500000|2025-02-13 14:55:00|3211.5|3209.5|3209.7|3206.7|3213.2|3211|3206.3|3203.3|409
1739458800000|2025-02-13 15:00:00|3209.8|3206.8|3207.2|3204.2|3215.8|3212.8|3204.6|3201.6|637
1739459100000|2025-02-13 15:05:00|3207.3|3204.3|3214.6|3211.6|3215.4|3212.4|3207.1|3204.1|540
1739459400000|2025-02-13 15:10:00|3214.5|3211.5|3220.1|3217.1|3222.8|3219.8|3212.9|3209.9|571
1739459700000|2025-02-13 15:15:00|3220.4|3217.4|3218.3|3215.3|3223|3220|3218|3215|444
1739460000000|2025-02-13 15:20:00|3218|3215|3217.1|3214.1|3219|3216|3213.8|3210.9|511
1739460300000|2025-02-13 15:25:00|3216.9|3213.9|3217.3|3214.3|3221.3|3218.3|3215.4|3212.4|522
1739460600000|2025-02-13 15:30:00|3217.2|3214.2|3220.5|3217.5|3222|3219|3215|3212|399
1739460900000|2025-02-13 15:35:00|3220.6|3217.6|3224.3|3221.3|3225.9|3222.9|3220.4|3217.4|414
1739461200000|2025-02-13 15:40:00|3224.7|3221.7|3216.7|3213.7|3225.2|3222.2|3216.6|3213.6|455
1739461500000|2025-02-13 15:45:00|3216.8|3213.8|3220.6|3217.6|3220.9|3217.9|3214.5|3211.5|447
1739461800000|2025-02-13 15:50:00|3220.4|3217.4|3219.3|3216.3|3222.1|3219.1|3217.9|3214.9|369
1739462100000|2025-02-13 15:55:00|3219.4|3216.4|3224.3|3221.3|3225.2|3222.2|3219.3|3216.3|338
1739462400000|2025-02-13 16:00:00|3224|3221|3226.5|3223.5|3226.7|3223.7|3221.7|3218.7|430
1739462700000|2025-02-13 16:05:00|3226.3|3223.3|3219.8|3216.8|3227.3|3224.3|3219.6|3216.6|299
1739463000000|2025-02-13 16:10:00|3220.3|3217.3|3222.4|3219.4|3225|3222|3220.1|3217.1|277
1739463300000|2025-02-13 16:15:00|3222|3219|3220.4|3217.4|3222|3219|3215.8|3212.8|275
1739463600000|2025-02-13 16:20:00|3220.5|3217.5|3222|3219|3223|3220|3219.1|3216.1|258
1739463900000|2025-02-13 16:25:00|3221.9|3218.9|3223.7|3220.7|3224.8|3221.8|3221.9|3218.9|349
1739464200000|2025-02-13 16:30:00|3223.9|3220.9|3222.3|3219.3|3223.9|3220.9|3219.6|3216.6|273
1739464500000|2025-02-13 16:35:00|3222.6|3219.6|3219.5|3216.5|3222.8|3219.8|3218.8|3215.8|308
1739464800000|2025-02-13 16:40:00|3219.7|3216.7|3221.3|3218.3|3222.1|3219.1|3219|3216|302
1739465100000|2025-02-13 16:45:00|3221.4|3218.4|3217.5|3215.5|3221.5|3218.5|3214.9|3211.9|365
1739465400000|2025-02-13 16:50:00|3217.4|3215.4|3215.8|3212.8|3218|3215.4|3213.4|3210.9|236
1739465700000|2025-02-13 16:55:00|3215.2|3212.2|3214.9|3211.9|3217.4|3214.4|3214.2|3211.2|213
1739466000000|2025-02-13 17:00:00|3214.4|3211.4|3216.8|3213.8|3217.5|3214.5|3213.3|3210.3|253
1739466300000|2025-02-13 17:05:00|3216.9|3213.9|3218|3215|3219.4|3216.4|3216.6|3213.6|233
1739466600000|2025-02-13 17:10:00|3218.1|3215.1|3217.4|3214.4|3219|3216|3214.9|3212.2|336
1739466900000|2025-02-13 17:15:00|3216.7|3214.7|3213|3211|3217.5|3215.1|3213|3211|238
1739467200000|2025-02-13 17:20:00|3213.1|3211.1|3215.9|3212.9|3216.7|3213.8|3213|3211|219
1739467500000|2025-02-13 17:25:00|3215.6|3212.6|3214.9|3212.9|3216.4|3213.9|3213.4|3210.9|188
1739467800000|2025-02-13 17:30:00|3215|3213|3212.6|3209.6|3215.6|3213.4|3210.9|3208.6|186
1739468100000|2025-02-13 17:35:00|3212.5|3209.5|3216.7|3213.7|3216.8|3213.8|3211.9|3208.9|172
1739468400000|2025-02-13 17:40:00|3216.6|3213.6|3213.6|3210.6|3217.7|3214.7|3211.1|3208.8|253
1739468700000|2025-02-13 17:45:00|3213.4|3210.4|3216.1|3213.1|3216.4|3213.4|3213.2|3210.2|231
1739469000000|2025-02-13 17:50:00|3216.4|3213.4|3215.6|3212.6|3216.4|3213.4|3214.6|3211.6|195
1739469300000|2025-02-13 17:55:00|3215.8|3212.8|3216.7|3213.7|3217.4|3214.4|3214.9|3211.9|199
1739469600000|2025-02-13 18:00:00|3216.6|3213.6|3216.2|3213.2|3217.3|3214.3|3215.3|3212.3|225
1739469900000|2025-02-13 18:05:00|3216.1|3213.1|3219|3216|3220.2|3217.2|3216|3213|216
1739470200000|2025-02-13 18:10:00|3218.9|3215.9|3217.2|3214.2|3219.5|3216.5|3217|3214|253
1739470500000|2025-02-13 18:15:00|3216.9|3213.9|3216.8|3213.8|3219.7|3216.7|3215|3212|265
1739470800000|2025-02-13 18:20:00|3216.2|3213.2|3219.2|3216.2|3223.4|3220.4|3215.3|3212.3|332
1739471100000|2025-02-13 18:25:00|3219.1|3216.1|3219.7|3216.7|3220.7|3217.7|3218.2|3215.2|284
1739471400000|2025-02-13 18:30:00|3219.6|3216.6|3224.9|3221.9|3225.1|3222.1|3219.6|3216.6|215
1739471700000|2025-02-13 18:35:00|3224.8|3221.8|3225.8|3222.8|3227.8|3224.8|3224.4|3221.4|234
1739472000000|2025-02-13 18:40:00|3225.9|3222.9|3221.3|3218.3|3226.2|3223.2|3211.5|3208.5|928
1739472300000|2025-02-13 18:45:00|3220.6|3217.6|3227.3|3224.3|3227.4|3224.4|3219.6|3216.6|581
1739472600000|2025-02-13 18:50:00|3227.2|3224.2|3224.8|3221.8|3227.2|3224.2|3219.9|3217.1|676
1739472900000|2025-02-13 18:55:00|3224.9|3221.9|3226.9|3224.9|3230.1|3227.5|3223.1|3220.4|519
1739473200000|2025-02-13 19:00:00|3227.1|3225.1|3230.9|3227.9|3231.8|3229.2|3226.7|3224.4|413
1739473500000|2025-02-13 19:05:00|3230.6|3227.6|3231.9|3229.9|3232.9|3230.7|3228.7|3225.8|353
1739473800000|2025-02-13 19:10:00|3232|3230|3230.7|3228.7|3232.8|3230.5|3229.6|3226.8|287
1739474100000|2025-02-13 19:15:00|3230.8|3228.8|3234.3|3231.3|3234.9|3232.6|3230.6|3227.9|294
1739474400000|2025-02-13 19:20:00|3234.7|3231.7|3233.9|3230.9|3236.2|3233.2|3233.2|3230.2|254
1739474700000|2025-02-13 19:25:00|3233.8|3230.8|3234.5|3231.5|3236.2|3233.2|3233|3230|230
1739475000000|2025-02-13 19:30:00|3234.3|3231.3|3234|3231|3235.3|3232.3|3232.8|3229.8|284
1739475300000|2025-02-13 19:35:00|3234.3|3231.3|3234.8|3231.8|3236.8|3233.4|3233.2|3230.2|235
1739475600000|2025-02-13 19:40:00|3235|3232|3233|3230|3236.3|3232.5|3232.2|3229.2|246
1739475900000|2025-02-13 19:45:00|3232.9|3229.9|3231.9|3228.9|3233.3|3230|3230.3|3227.1|194
1739476200000|2025-02-13 19:50:00|3231.6|3228.6|3233.7|3230.7|3235.3|3232.3|3231.6|3228.6|185
1739476500000|2025-02-13 19:55:00|3233.6|3230.6|3234.4|3231.4|3234.6|3231.6|3232.1|3229.1|168
1739476800000|2025-02-13 20:00:00|3234.3|3231.3|3233.5|3230.5|3235|3232|3233.2|3230.2|197
1739477100000|2025-02-13 20:05:00|3233.6|3230.6|3232.5|3229.5|3233.6|3230.6|3232.2|3229.2|132
1739477400000|2025-02-13 20:10:00|3232.2|3229.2|3234.3|3231.3|3235.2|3232.2|3232|3229|147
1739477700000|2025-02-13 20:15:00|3234.2|3231.2|3236.3|3233.3|3236.5|3233.5|3232.5|3229.5|184
1739478000000|2025-02-13 20:20:00|3236.2|3233.2|3239.4|3236.4|3239.9|3237.1|3235.2|3232.4|236
1739478300000|2025-02-13 20:25:00|3239.5|3236.5|3239.3|3236.3|3240.3|3237.3|3237.7|3234.7|176
1739478600000|2025-02-13 20:30:00|3239.2|3236.2|3240|3237|3240.8|3237.8|3238.6|3235.6|201
1739478900000|2025-02-13 20:35:00|3240.5|3237.5|3240.8|3237.8|3240.8|3237.8|3238|3235|240
1739479200000|2025-02-13 20:40:00|3241|3238|3240.1|3237.1|3241.1|3238.2|3239.4|3236.5|207
1739479500000|2025-02-13 20:45:00|3240.5|3237.5|3240|3237|3240.5|3237.5|3237.6|3234.6|191
1739479800000|2025-02-13 20:50:00|3239.8|3236.8|3238|3236|3239.8|3236.8|3236.6|3233.9|200
1739480100000|2025-02-13 20:55:00|3237.7|3234.7|3239.3|3236.3|3239.4|3236.4|3235.9|3233.4|210
1739480400000|2025-02-13 21:00:00|3238.8|3235.8|3239.3|3236.3|3240|3237|3238.6|3235.6|145
1739480700000|2025-02-13 21:05:00|3239.5|3236.5|3239.7|3236.7|3240|3237|3239|3236|41
1739481000000|2025-02-13 21:10:00|3239.9|3236.9|3239.4|3236.4|3239.9|3236.9|3238.7|3235.7|55
1739481300000|2025-02-13 21:15:00|3239.5|3236.5|3242.8|3239.8|3243.3|3240.3|3238.9|3235.9|147
1739481600000|2025-02-13 21:20:00|3242.6|3239.6|3242.5|3239.5|3245.1|3241.7|3242|3238.1|190
1739481900000|2025-02-13 21:25:00|3242.4|3239.4|3241.3|3238.3|3243.9|3239.4|3239.3|3235.4|139
1739482200000|2025-02-13 21:30:00|3241|3238|3240.2|3237.2|3243.3|3238.9|3239.7|3236.3|117
1739482500000|2025-02-13 21:35:00|3240.9|3237.9|3241.3|3238.3|3242.4|3238.8|3239.5|3236.3|97
1739482800000|2025-02-13 21:40:00|3242.4|3237.4|3241.2|3238.2|3243.4|3238.7|3239.9|3235.1|109
1739483100000|2025-02-13 21:45:00|3242.2|3237.1|3238.9|3233.4|3243.2|3238.1|3237.3|3233|142
1739483400000|2025-02-13 21:50:00|3237.3|3234.3|3238|3232.6|3239.3|3234.5|3234|3229.4|156
1739483700000|2025-02-13 21:55:00|3236.8|3233.8|3234.8|3231.8|3240.4|3233.8|3234.7|3229.9|141
1739487600000|2025-02-13 23:00:00|3241.4|3238.4|3235.9|3230.2|3245.9|3238.4|3231.1|3226.8|300
1739487900000|2025-02-13 23:05:00|3236.7|3229.5|3237|3231.5|3238.1|3233.4|3234.5|3228.3|97
1739488200000|2025-02-13 23:10:00|3236.1|3233.1|3236.9|3233.9|3238.4|3234.2|3235.2|3229.9|147
1739488500000|2025-02-13 23:15:00|3238.3|3233.2|3233.9|3230.9|3238.3|3233.4|3232.5|3229.5|105
1739488800000|2025-02-13 23:20:00|3234|3231|3239.4|3236.4|3239.4|3236.4|3233.9|3230.9|94
1739489100000|2025-02-13 23:25:00|3239.1|3236.1|3238.3|3235.3|3241.4|3238.4|3237.8|3234.8|132
1739489400000|2025-02-13 23:30:00|3238.4|3235.4|3239.3|3236.3|3240.5|3237.5|3238|3235|79
1739489700000|2025-02-13 23:35:00|3239.2|3236.2|3237.9|3234.9|3240.3|3237.3|3237.2|3234.2|97
1739490000000|2025-02-13 23:40:00|3238|3235|3239.3|3236.3|3239.4|3236.4|3236.5|3233.5|88
1739490300000|2025-02-13 23:45:00|3239.8|3236.8|3238.2|3235.2|3240.8|3237.8|3238.2|3235.2|78
1739490600000|2025-02-13 23:50:00|3238.3|3235.3|3239.5|3236.5|3240.3|3237.3|3237.5|3234.5|117
1739490900000|2025-02-13 23:55:00|3239|3236|3238.3|3235.3|3239.5|3236.5|3237.7|3234.7|54
1739491200000|2025-02-14 00:00:00|3238.5|3235.5|3237.5|3234.5|3240.2|3237.2|3237|3234|109
1739491500000|2025-02-14 00:05:00|3237.3|3234.3|3236|3233|3237.6|3234.6|3235.3|3232.3|143
1739491800000|2025-02-14 00:10:00|3236.2|3233.2|3236.8|3233.8|3236.9|3233.9|3235.8|3232.8|78
1739492100000|2025-02-14 00:15:00|3236.4|3233.4|3238.4|3235.4|3238.4|3235.4|3236.1|3233.1|73
1739492400000|2025-02-14 00:20:00|3238.2|3235.2|3236.5|3233.5|3238.2|3235.2|3235.8|3232.8|103
1739492700000|2025-02-14 00:25:00|3236.6|3233.6|3236|3233|3237.3|3234.3|3235.9|3232.9|87
1739493000000|2025-02-14 00:30:00|3235.7|3232.7|3233.1|3230.1|3236.6|3233.6|3233.1|3230.1|107
1739493300000|2025-02-14 00:35:00|3232.7|3229.7|3234.2|3231.2|3234.5|3231.5|3232.7|3229.7|105
1739493600000|2025-02-14 00:40:00|3234.5|3231.5|3234.1|3231.1|3235.3|3232.3|3233.4|3230.4|136
1739493900000|2025-02-14 00:45:00|3234.2|3231.2|3232.5|3229.5|3234.8|3231.8|3232.5|3229.5|133
1739494200000|2025-02-14 00:50:00|3232.6|3229.6|3232.5|3229.5|3233.2|3230.2|3232.3|3229.3|51
1739494500000|2025-02-14 00:55:00|3233.1|3230.1|3231.2|3228.2|3233.5|3230.5|3230.6|3227.6|97
1739494800000|2025-02-14 01:00:00|3231.7|3228.7|3243.7|3240.7|3245.4|3242.4|3231.7|3228.7|592
1739495100000|2025-02-14 01:05:00|3243.8|3240.8|3247|3244|3251.4|3246.5|3243.4|3238.9|404
1739495400000|2025-02-14 01:10:00|3247.1|3244.1|3249.8|3244.6|3256.3|3248.2|3246|3237.5|424
1739495700000|2025-02-14 01:15:00|3250.2|3240.9|3252.7|3245.7|3254.8|3245.8|3247.2|3238.2|353
1739496000000|2025-02-14 01:20:00|3252.2|3244|3249.3|3240.3|3254.7|3245.7|3246.8|3237.8|273
1739496300000|2025-02-14 01:25:00|3249.5|3240.5|3247.3|3244.3|3254.4|3246.5|3245.2|3240.5|258
1739496600000|2025-02-14 01:30:00|3247|3244|3248.4|3245.4|3251.6|3248.6|3246|3243|283
1739496900000|2025-02-14 01:35:00|3248.3|3245.3|3247.3|3244.3|3250.5|3247.5|3246.7|3243.7|271
1739497200000|2025-02-14 01:40:00|3247.7|3244.7|3246|3243|3252.1|3244.7|3243.3|3240.3|384
1739497500000|2025-02-14 01:45:00|3246.3|3243.3|3245.2|3242.2|3248.4|3245.4|3243.3|3240.3|386
1739497800000|2025-02-14 01:50:00|3244.6|3241.6|3246.7|3243.7|3247.1|3244.1|3241.1|3238.8|315
1739498100000|2025-02-14 01:55:00|3247.3|3244.3|3250.1|3247.1|3250.4|3247.4|3245|3242|334
1739498400000|2025-02-14 02:00:00|3249.8|3246.8|3244.5|3241.5|3249.9|3246.9|3242.8|3239.8|291
1739498700000|2025-02-14 02:05:00|3245|3242|3246.6|3243.6|3247.1|3244.1|3243.5|3240.5|272
1739499000000|2025-02-14 02:10:00|3246.8|3243.8|3245.3|3242.3|3246.8|3243.8|3243.1|3240.1|228
1739499300000|2025-02-14 02:15:00|3245.4|3242.4|3246.2|3243.2|3246.6|3243.6|3240|3237|152
1739499600000|2025-02-14 02:20:00|3246.4|3243.4|3249.2|3246.2|3249.6|3246.2|3243.9|3239.4|183
1739499900000|2025-02-14 02:25:00|3250|3244.4|3248.5|3245.5|3250|3246.4|3247.2|3244|172
1739500200000|2025-02-14 02:30:00|3248|3245|3245.5|3242.5|3248.4|3245.4|3244.6|3241.6|223
1739500500000|2025-02-14 02:35:00|3245.8|3242.8|3247.8|3244.8|3247.9|3244.9|3244.8|3241.8|219
1739500800000|2025-02-14 02:40:00|3247.9|3244.9|3247|3244|3248.4|3245.4|3246.2|3243.2|160
1739501100000|2025-02-14 02:45:00|3247.1|3244.1|3250.6|3247.6|3251.1|3248.1|3246.8|3243.8|176
1739501400000|2025-02-14 02:50:00|3250.7|3247.7|3251.2|3248.2|3251.5|3248.5|3249.7|3246.7|149
1739501700000|2025-02-14 02:55:00|3250.8|3247.8|3251.6|3248.6|3252.5|3249.5|3249.3|3246.3|195
1739502000000|2025-02-14 03:00:00|3251.2|3248.2|3253.8|3250.8|3256|3251.2|3251.2|3248.2|152
1739502300000|2025-02-14 03:05:00|3254|3251|3252.3|3249.3|3255.4|3251.1|3252.3|3247.9|138
1739502600000|2025-02-14 03:10:00|3252.2|3249.2|3250.9|3247.9|3252.5|3249.2|3249.3|3246.3|170
1739502900000|2025-02-14 03:15:00|3251|3248|3251.2|3248.2|3252.9|3249.4|3250.7|3247.3|160
1739503200000|2025-02-14 03:20:00|3251.1|3248.1|3248.9|3245.9|3252.7|3249.7|3248.8|3245.8|156
1739503500000|2025-02-14 03:25:00|3249.1|3246.1|3249.3|3246.3|3250.3|3247.3|3247.8|3244.8|195
1739503800000|2025-02-14 03:30:00|3249.1|3246.1|3244.7|3241.7|3249.1|3246.1|3244.7|3241.7|196
1739504100000|2025-02-14 03:35:00|3245.1|3242.1|3246.5|3243.5|3248.9|3244.7|3244.2|3240.2|184
1739504400000|2025-02-14 03:40:00|3246.4|3243.4|3241.8|3238.8|3247.5|3243.6|3241.3|3238.3|213
1739504700000|2025-02-14 03:45:00|3242.1|3239.1|3243.1|3240.1|3243.5|3240.5|3241|3238|173
1739505000000|2025-02-14 03:50:00|3243.4|3240.4|3241.9|3238.9|3243.7|3240.7|3241.6|3238|184
1739505300000|2025-02-14 03:55:00|3242.1|3239.1|3243.5|3240.5|3244.3|3241.3|3240.1|3237.1|174
1739505600000|2025-02-14 04:00:00|3243.6|3240.6|3245|3242|3246.2|3243.2|3243.2|3240.2|168
1739505900000|2025-02-14 04:05:00|3245.7|3242.7|3245.7|3242.7|3246.1|3243.1|3244.6|3241.6|115
1739506200000|2025-02-14 04:10:00|3244.8|3241.8|3245.2|3242.2|3245.8|3242.8|3243.9|3240.9|93
1739506500000|2025-02-14 04:15:00|3245.3|3242.3|3246.6|3243.6|3247.5|3244.5|3244.2|3241.2|116
1739506800000|2025-02-14 04:20:00|3246.9|3243.9|3246.4|3243.4|3248.1|3245.1|3246|3243|83
1739507100000|2025-02-14 04:25:00|3246.5|3243.5|3248.7|3245.7|3249.8|3246.8|3246.5|3243.5|128
1739507400000|2025-02-14 04:30:00|3248.6|3245.6|3248.7|3245.7|3249.8|3246.8|3248.1|3245.1|105
1739507700000|2025-02-14 04:35:00|3248.8|3245.8|3250.5|3247.5|3251.9|3248|3248.7|3245.7|110
1739508000000|2025-02-14 04:40:00|3250.7|3247.7|3251.6|3248.6|3251.7|3248.7|3250|3247|78
1739508300000|2025-02-14 04:45:00|3251.5|3248.5|3252.6|3249.6|3253.1|3250.1|3251.5|3248.5|98
1739508600000|2025-02-14 04:50:00|3252.3|3249.3|3252.3|3249.3|3252.5|3249.5|3249.3|3246.3|148
1739508900000|2025-02-14 04:55:00|3252.6|3249.6|3255.8|3252.8|3257.5|3253.3|3252.6|3249.6|125
1739509200000|2025-02-14 05:00:00|3255.9|3252.9|3256.8|3250.2|3258.4|3253.2|3254.7|3249.7|135
1739509500000|2025-02-14 05:05:00|3256|3250.7|3254.2|3251.2|3257|3252|3253.9|3250.2|106
1739509800000|2025-02-14 05:10:00|3254.1|3251.1|3258.4|3253.4|3259.1|3254.2|3254.1|3250.3|117
1739510100000|2025-02-14 05:15:00|3258.8|3252.9|3254.8|3251.8|3259.1|3254.6|3254.1|3250.2|130
1739510400000|2025-02-14 05:20:00|3254.7|3251.7|3255.5|3252.5|3256.3|3253|3254.6|3250.8|90
1739510700000|2025-02-14 05:25:00|3255.3|3252.3|3254.8|3249.6|3257.2|3253.3|3253.4|3249.5|106
1739511000000|2025-02-14 05:30:00|3256.1|3250.6|3255.1|3252.1|3261.8|3257|3254|3250|369
1739511300000|2025-02-14 05:35:00|3254.9|3251.9|3256.1|3249.8|3258.7|3252.7|3253.6|3249.4|326
1739511600000|2025-02-14 05:40:00|3256.4|3248.3|3259.1|3254|3260|3255.1|3255.3|3248.3|232
1739511900000|2025-02-14 05:45:00|3259|3252.5|3258.8|3255.8|3266.3|3259.5|3257.8|3252.5|576
1739512200000|2025-02-14 05:50:00|3258.3|3255.3|3260.8|3257.8|3265.7|3261.8|3257.5|3254.8|560
1739512500000|2025-02-14 05:55:00|3261.3|3258.3|3266.8|3263.8|3267.8|3264.3|3260.3|3257.3|380
1739512800000|2025-02-14 06:00:00|3266.9|3263.9|3282.8|3279.8|3286.7|3279.8|3264.8|3261.8|574
1739513100000|2025-02-14 06:05:00|3282.6|3279.6|3289.8|3286.8|3290.2|3287.2|3281.6|3278.6|539
1739513400000|2025-02-14 06:10:00|3290|3287|3294.5|3291.5|3297.6|3293.3|3286|3281.6|468
1739513700000|2025-02-14 06:15:00|3294.3|3291.3|3289.4|3286.4|3296.3|3293.3|3286.6|3283.6|444
1739514000000|2025-02-14 06:20:00|3289.3|3286.3|3293.8|3288.6|3295.1|3291.4|3287.1|3283.2|402
1739514300000|2025-02-14 06:25:00|3292.6|3289.6|3288.9|3285.9|3294|3289.8|3286.7|3281.2|373
1739514600000|2025-02-14 06:30:00|3289|3286|3299.3|3293.3|3299.3|3293.6|3287.7|3282.3|345
1739514900000|2025-02-14 06:35:00|3299.6|3293.4|3297.1|3292|3299.6|3294.2|3294.5|3289.8|269
1739515200000|2025-02-14 06:40:00|3295.8|3292.8|3298.4|3295.4|3300.7|3296.7|3294.7|3290.6|277
1739515500000|2025-02-14 06:45:00|3299.5|3293.7|3297.4|3294.4|3300.6|3296.8|3296|3291.8|355
1739515800000|2025-02-14 06:50:00|3297.6|3294.6|3296.4|3293.4|3297.7|3294.7|3293.1|3290.1|270
1739516100000|2025-02-14 06:55:00|3296.3|3293.3|3299.4|3296.4|3299.7|3296.7|3295.6|3292.6|222
1739516400000|2025-02-14 07:00:00|3298.6|3295.6|3300|3297|3300.1|3297.1|3295.4|3292.4|295
1739516700000|2025-02-14 07:05:00|3299.9|3296.9|3300.7|3297.7|3303.3|3300.3|3298.6|3295.6|291
1739517000000|2025-02-14 07:10:00|3300.8|3297.8|3302.4|3299.4|3305.8|3300.5|3300.8|3297.8|250
1739517300000|2025-02-14 07:15:00|3302.2|3299.2|3306.7|3303.7|3308.3|3304|3301.6|3297.4|231
1739517600000|2025-02-14 07:20:00|3306.6|3303.6|3302.5|3299.5|3306.9|3303.6|3300.7|3296.4|304
1739517900000|2025-02-14 07:25:00|3302.6|3299.6|3306.7|3303.7|3308.3|3303.7|3302.4|3298.6|282
1739518200000|2025-02-14 07:30:00|3306.8|3303.8|3308.5|3303.3|3309.7|3304.5|3303.8|3300.4|240
1739518500000|2025-02-14 07:35:00|3307.1|3304.1|3309.1|3306.1|3310.9|3307|3303.9|3299.5|214
1739518800000|2025-02-14 07:40:00|3309|3306|3309.2|3304|3311.3|3307.1|3306|3301.7|271
1739519100000|2025-02-14 07:45:00|3308.2|3305.2|3308.8|3305.8|3311.5|3307.5|3307.4|3303.1|225
1739519400000|2025-02-14 07:50:00|3308.9|3305.9|3311|3308|3318.2|3312.5|3307.8|3304.2|297
1739519700000|2025-02-14 07:55:00|3311.1|3308.1|3306.7|3303.7|3311.2|3308.2|3303.8|3300.1|272
1739520000000|2025-02-14 08:00:00|3306.8|3303.8|3302.1|3299.1|3307.1|3304|3301.4|3297.3|338
1739520300000|2025-02-14 08:05:00|3302.4|3299.4|3309.4|3306.4|3311.2|3308.2|3301.6|3298.6|409
1739520600000|2025-02-14 08:10:00|3309.5|3306.5|3314.9|3311.9|3315|3312|3308.6|3305.6|346
1739520900000|2025-02-14 08:15:00|3315|3312|3319.4|3316.4|3320.3|3316.9|3314.6|3311.6|340
1739521200000|2025-02-14 08:20:00|3319|3316|3319.3|3316.3|3322.6|3317.3|3316.6|3312.4|277
1739521500000|2025-02-14 08:25:00|3319.2|3316.2|3321.9|3318.9|3323.6|3319.6|3319.2|3316.2|179
1739521800000|2025-02-14 08:30:00|3322.2|3319.2|3322.1|3319.1|3326.1|3322.8|3320.8|3317.8|282
1739522100000|2025-02-14 08:35:00|3322.2|3319.2|3320.9|3317.9|3324.4|3321.4|3320.5|3317.5|307
1739522400000|2025-02-14 08:40:00|3321.3|3318.3|3320.3|3317.3|3322.2|3319.2|3318.6|3315.6|335
1739522700000|2025-02-14 08:45:00|3320.4|3317.4|3318.8|3315.8|3321.4|3318.4|3316.7|3313.7|274
1739523000000|2025-02-14 08:50:00|3319|3316|3320.8|3317.8|3321.8|3318.8|3318.2|3315.2|274
1739523300000|2025-02-14 08:55:00|3320.7|3317.7|3321.1|3318.1|3322.1|3319.1|3319.5|3316.5|214
1739523600000|2025-02-14 09:00:00|3321.2|3318.2|3325.1|3322.1|3325.2|3322.2|3318.1|3315.1|319
1739523900000|2025-02-14 09:05:00|3325.3|3322.3|3320.6|3317.6|3325.4|3322.4|3319.4|3316.4|287
1739524200000|2025-02-14 09:10:00|3320.5|3317.5|3322.5|3319.5|3323.9|3320.9|3319|3316|273
1739524500000|2025-02-14 09:15:00|3322.4|3319.4|3321.3|3318.3|3322.7|3319.7|3318.4|3315.4|276
1739524800000|2025-02-14 09:20:00|3321.5|3318.5|3327.1|3324.1|3328.7|3325.1|3320.9|3317.7|276
1739525100000|2025-02-14 09:25:00|3327|3324|3326.1|3323.1|3327.9|3324.9|3325|3322|290
1739525400000|2025-02-14 09:30:00|3326|3323|3326.3|3323.3|3326.9|3323.9|3323.6|3320.6|282
1739525700000|2025-02-14 09:35:00|3326.1|3323.1|3323.4|3320.4|3326.5|3323.5|3322|3319|247
1739526000000|2025-02-14 09:40:00|3322.8|3319.8|3327|3324|3328.9|3325.1|3322.4|3319.4|256
1739526300000|2025-02-14 09:45:00|3326.9|3323.9|3326.8|3323.8|3327.5|3324.5|3326|3323|180
1739526600000|2025-02-14 09:50:00|3326.7|3323.7|3330.5|3327.5|3330.5|3327.5|3325.6|3323.1|250
1739526900000|2025-02-14 09:55:00|3330.4|3327.4|3329.6|3326.6|3331.4|3328.4|3328.7|3325.7|222
1739527200000|2025-02-14 10:00:00|3329.5|3326.5|3328.5|3325.5|3331.3|3328.3|3328.2|3325.2|203
1739527500000|2025-02-14 10:05:00|3328.4|3325.4|3329.2|3326.2|3330.1|3327.1|3327.2|3324.2|211
1739527800000|2025-02-14 10:10:00|3329.4|3326.4|3332.9|3329.9|3333.4|3330.4|3329|3326|247
1739528100000|2025-02-14 10:15:00|3333|3330|3334.4|3331.4|3335.5|3332.5|3332|3329|303
1739528400000|2025-02-14 10:20:00|3334.5|3331.5|3336.3|3333.3|3337|3334|3334.3|3331.3|281
1739528700000|2025-02-14 10:25:00|3336.2|3333.2|3334.7|3331.7|3336.8|3333.8|3333.8|3331.5|239
1739529000000|2025-02-14 10:30:00|3333.9|3331.9|3334|3331|3335.4|3332.4|3333.4|3330.4|281
1739529300000|2025-02-14 10:35:00|3333.7|3330.7|3333.3|3330.3|3335.4|3332.4|3333.1|3330.1|204
1739529600000|2025-02-14 10:40:00|3333.2|3330.2|3328.3|3325.3|3333.7|3330.7|3327.2|3324.2|229
1739529900000|2025-02-14 10:45:00|3328.2|3325.2|3327.9|3324.9|3328.3|3325.3|3325.2|3322.2|282
1739530200000|2025-02-14 10:50:00|3328|3325|3330.4|3327.4|3330.7|3327.7|3326.2|3323.2|279
1739530500000|2025-02-14 10:55:00|3330.6|3327.6|3332.7|3329.7|3333.9|3330.9|3329.7|3326.7|242
1739530800000|2025-02-14 11:00:00|3332.9|3329.9|3332.4|3329.4|3333|3330|3328.2|3325.2|243
1739531100000|2025-02-14 11:05:00|3332.1|3329.1|3329.7|3326.7|3332.3|3329.3|3328.5|3325.5|205
1739531400000|2025-02-14 11:10:00|3329.6|3326.6|3328.4|3325.4|3330.2|3327.2|3326.3|3323.3|242
1739531700000|2025-02-14 11:15:00|3328.9|3325.9|3325|3322|3329.5|3326.9|3324.2|3321.2|214
1739532000000|2025-02-14 11:20:00|3325.2|3322.2|3323.7|3320.7|3326.2|3323.2|3322.2|3319.2|185
1739532300000|2025-02-14 11:25:00|3323.6|3320.6|3322|3319|3325.4|3322.4|3321.8|3318.8|212
1739532600000|2025-02-14 11:30:00|3322.3|3319.3|3323.1|3320.1|3324.5|3321.5|3320.7|3317.7|221
1739532900000|2025-02-14 11:35:00|3323.2|3320.2|3322.9|3319.9|3323.9|3320.9|3322.1|3319.1|156
1739533200000|2025-02-14 11:40:00|3323|3320|3324.6|3321.6|3325|3322|3321.8|3318.8|217
1739533500000|2025-02-14 11:45:00|3324.5|3321.5|3316|3313|3324.7|3321.7|3313.5|3310.5|360
1739533800000|2025-02-14 11:50:00|3316.1|3313.1|3321.2|3318.2|3322.1|3319.1|3316|3313|350
1739534100000|2025-02-14 11:55:00|3321|3318|3315.1|3312.1|3321.8|3318.8|3314.7|3311.7|344
1739534400000|2025-02-14 12:00:00|3315|3312|3309.7|3306.7|3315|3312|3309.7|3306.7|369
1739534700000|2025-02-14 12:05:00|3309.5|3306.5|3315.6|3312.6|3318.2|3314.3|3309.2|3306.2|282
1739535000000|2025-02-14 12:10:00|3315.7|3312.7|3319.3|3316.3|3320.3|3317.3|3315.1|3311.1|256
1739535300000|2025-02-14 12:15:00|3319.4|3316.4|3327.9|3324.9|3329.4|3326.4|3319.4|3316.4|384
1739535600000|2025-02-14 12:20:00|3328|3325|3325|3322|3328|3325|3323.7|3320.7|238
1739535900000|2025-02-14 12:25:00|3325.1|3322.1|3324.7|3321.7|3326.8|3323.8|3323.2|3320.2|304
1739536200000|2025-02-14 12:30:00|3324.8|3321.8|3324|3321|3325.4|3322.4|3323.1|3320.1|271
1739536500000|2025-02-14 12:35:00|3324.1|3321.1|3319.5|3316.5|3324.1|3321.1|3319.2|3316.2|327
1739536800000|2025-02-14 12:40:00|3319.6|3316.6|3318.9|3315.9|3319.8|3316.8|3315.1|3312.1|382
1739537100000|2025-02-14 12:45:00|3318.8|3315.8|3316.1|3313.1|3320.2|3317.2|3315.6|3312.6|310
1739537400000|2025-02-14 12:50:00|3315.9|3312.9|3321.4|3318.4|3321.4|3318.4|3315.4|3312.4|226
1739537700000|2025-02-14 12:55:00|3321.3|3318.3|3321.7|3318.7|3322.4|3319.4|3317.5|3314.5|299
1739538000000|2025-02-14 13:00:00|3321.5|3318.5|3316.6|3313.6|3323.8|3320.8|3314.2|3311.2|585
1739538300000|2025-02-14 13:05:00|3316.4|3313.4|3318.2|3315.2|3318.2|3315.2|3312.8|3309.8|541
1739538600000|2025-02-14 13:10:00|3318.1|3315.1|3319.7|3316.7|3322.3|3319.3|3315.3|3312.3|512
1739538900000|2025-02-14 13:15:00|3319.8|3316.8|3330.9|3327.9|3333.9|3330.9|3318.5|3315.8|648
1739539200000|2025-02-14 13:20:00|3330.7|3327.7|3326|3323|3335.7|3332.7|3324|3321|618
1739539500000|2025-02-14 13:25:00|3326.4|3323.4|3335|3332|3338.2|3334.1|3322.3|3319.3|579
1739539800000|2025-02-14 13:30:00|3342|3333|3339.9|3334|3343|3338.1|3332.7|3328.7|693
1739540100000|2025-02-14 13:35:00|3337.8|3334.8|3327.6|3324.6|3339.6|3335.8|3325.8|3322.8|745
1739540400000|2025-02-14 13:40:00|3327.7|3324.7|3303|3300|3328.1|3325.1|3301.4|3298.4|935
1739540700000|2025-02-14 13:45:00|3303.2|3300.2|3304.7|3301.7|3310.1|3307.1|3300.2|3297.2|818
1739541000000|2025-02-14 13:50:00|3304.4|3301.4|3306.3|3301.3|3316.1|3311.3|3300.1|3296.8|680
1739541300000|2025-02-14 13:55:00|3306.8|3301.7|3306.7|3303.7|3312.8|3309|3303.3|3298.7|598
1739541600000|2025-02-14 14:00:00|3307.2|3304.2|3296.4|3293.4|3307.8|3304.2|3295|3292|940
1739541900000|2025-02-14 14:05:00|3296.3|3293.3|3291.2|3288.2|3299.5|3296.5|3288.6|3285.2|813
1739542200000|2025-02-14 14:10:00|3291.6|3288.6|3310.2|3302.9|3310.6|3304.7|3287.7|3283.2|679
1739542500000|2025-02-14 14:15:00|3309.6|3302.3|3310.3|3307.3|3313.1|3309.9|3303|3299.6|511
1739542800000|2025-02-14 14:20:00|3310.6|3307.6|3326.5|3323.5|3327.5|3324.5|3310.6|3307.3|751
1739543100000|2025-02-14 14:25:00|3326.2|3323.2|3322.2|3319.2|3329.9|3326.9|3320.8|3317.8|692
1739543400000|2025-02-14 14:30:00|3322.4|3319.4|3314.1|3311.1|3327.6|3324.6|3312|3309|908
1739543700000|2025-02-14 14:35:00|3314.2|3311.2|3301.4|3298.4|3314.3|3311.3|3300.7|3297.7|815
1739544000000|2025-02-14 14:40:00|3301.2|3298.2|3310.8|3307.8|3315.1|3312.1|3299.9|3296.9|660
1739544300000|2025-02-14 14:45:00|3310.6|3307.6|3316.6|3313.6|3316.6|3313.6|3303|3300|756
1739544600000|2025-02-14 14:50:00|3316.3|3313.3|3316.1|3313.1|3319.2|3316.2|3314.5|3311.5|636
1739544900000|2025-02-14 14:55:00|3315.9|3312.9|3312.6|3309.6|3321.2|3318.2|3310.8|3307.8|633
1739545200000|2025-02-14 15:00:00|3313|3310|3303.9|3300.9|3313.9|3310.9|3298.6|3295.6|802
1739545500000|2025-02-14 15:05:00|3304|3301|3308.9|3305.9|3310.9|3307.9|3301.8|3298.8|736
1739545800000|2025-02-14 15:10:00|3309|3306|3294.5|3291.5|3309|3306|3294.5|3291.1|719
1739546100000|2025-02-14 15:15:00|3294.4|3291.4|3283.8|3280.8|3299.1|3296.1|3281.6|3277.3|908
1739546400000|2025-02-14 15:20:00|3283.9|3280.9|3286.1|3283.1|3288.7|3285.7|3277.3|3274.3|1100
1739546700000|2025-02-14 15:25:00|3286.8|3283.8|3273|3270|3287.1|3284.1|3269.2|3266.2|1056
1739547000000|2025-02-14 15:30:00|3273.5|3270.5|3277.5|3274.5|3278.9|3275.9|3266.4|3263.8|1014
1739547300000|2025-02-14 15:35:00|3277|3274|3283.7|3280.7|3286.9|3283.9|3273.7|3270.7|797
1739547600000|2025-02-14 15:40:00|3283.8|3280.8|3287.2|3284.2|3291|3288.2|3282.9|3279.9|747
1739547900000|2025-02-14 15:45:00|3287.1|3284.1|3282.8|3279.8|3288.7|3285.7|3278.3|3275.3|656
1739548200000|2025-02-14 15:50:00|3282.5|3279.5|3282.1|3279.1|3284.5|3281.5|3277.4|3274.4|559
1739548500000|2025-02-14 15:55:00|3282|3279|3274.5|3271.5|3282.3|3279.3|3274.5|3271.5|561
1739548800000|2025-02-14 16:00:00|3274.3|3271.3|3265.1|3262.1|3275.9|3272.9|3259.7|3256.7|738
1739549100000|2025-02-14 16:05:00|3265.2|3262.2|3265.4|3262.4|3273|3270.5|3260.8|3257.8|787
1739549400000|2025-02-14 16:10:00|3265.5|3262.5|3260.3|3257.3|3268.2|3265.2|3260.3|3257.3|445
1739549700000|2025-02-14 16:15:00|3260.4|3257.4|3244.3|3241.3|3262.2|3259.2|3240.2|3237.3|810
1739550000000|2025-02-14 16:20:00|3244.5|3241.5|3243.5|3240.5|3246.5|3243.5|3237.5|3235|753
1739550300000|2025-02-14 16:25:00|3243.7|3240.7|3244.2|3241.2|3251.2|3248.2|3241.6|3238.6|530
1739550600000|2025-02-14 16:30:00|3242.8|3239.8|3245.5|3242.5|3249.9|3246.9|3240.1|3237.5|650
1739550900000|2025-02-14 16:35:00|3245.6|3242.6|3247.7|3244.7|3249.6|3246.6|3244.3|3241.3|546
1739551200000|2025-02-14 16:40:00|3248|3245|3243.6|3240.6|3250.5|3247.5|3241.7|3238.7|523
1739551500000|2025-02-14 16:45:00|3242.9|3239.9|3228.1|3226.1|3245.1|3242.1|3227.5|3224.5|777
1739551800000|2025-02-14 16:50:00|3228|3226|3241.3|3238.3|3241.3|3238.3|3228|3225.3|584
1739552100000|2025-02-14 16:55:00|3241.5|3238.5|3241.7|3238.7|3246.2|3243.2|3240.6|3237.6|408
1739552400000|2025-02-14 17:00:00|3242|3239|3241.6|3238.6|3246|3243|3241.2|3238.2|354
1739552700000|2025-02-14 17:05:00|3241.7|3238.7|3237|3234|3241.7|3238.7|3235.4|3232.4|385
1739553000000|2025-02-14 17:10:00|3236.8|3233.8|3236.6|3233.6|3237.7|3234.7|3233.8|3230.8|401
1739553300000|2025-02-14 17:15:00|3236.2|3233.2|3239.1|3236.1|3241.3|3238.3|3235.3|3232.3|472
1739553600000|2025-02-14 17:20:00|3239.2|3236.2|3238.6|3235.6|3242.4|3239.4|3236.2|3233.8|360
1739553900000|2025-02-14 17:25:00|3238.4|3235.4|3237.1|3234.1|3241|3238|3237.1|3234.1|336
1739554200000|2025-02-14 17:30:00|3236.7|3233.7|3237.2|3234.2|3239.2|3236.2|3235.5|3232.5|302
1739554500000|2025-02-14 17:35:00|3237.1|3234.1|3238.5|3235.5|3241.5|3238.5|3236.8|3233.8|304
1739554800000|2025-02-14 17:40:00|3238.8|3235.8|3238.4|3235.4|3242.3|3239.3|3235.7|3232.7|417
1739555100000|2025-02-14 17:45:00|3238.3|3235.3|3243.1|3240.1|3243.6|3240.6|3236.7|3233.7|412
1739555400000|2025-02-14 17:50:00|3243|3240|3243.7|3240.7|3245.6|3242.6|3239.2|3236.2|320
1739555700000|2025-02-14 17:55:00|3243.5|3240.5|3243.3|3240.3|3244.6|3241.6|3240.2|3237.2|413
1739556000000|2025-02-14 18:00:00|3243.6|3240.6|3242.8|3239.8|3246.6|3243.6|3242.3|3239.3|325
1739556300000|2025-02-14 18:05:00|3242.5|3239.5|3241|3238|3244.1|3241.1|3240.7|3237.7|310
1739556600000|2025-02-14 18:10:00|3241.6|3238.6|3241.3|3238.3|3243.3|3240.3|3238.8|3235.8|280
1739556900000|2025-02-14 18:15:00|3241.2|3238.2|3245.6|3242.6|3247|3244|3240.5|3237.5|274
1739557200000|2025-02-14 18:20:00|3245.4|3242.4|3242|3239|3245.8|3242.8|3241.1|3238.1|254
1739557500000|2025-02-14 18:25:00|3241.5|3238.5|3238.1|3235.1|3242.8|3239.8|3237.1|3234.1|266
1739557800000|2025-02-14 18:30:00|3239|3236|3232.4|3229.4|3239.6|3236.6|3232.3|3229.3|355
1739558100000|2025-02-14 18:35:00|3232.5|3229.5|3229.8|3226.8|3233.3|3230.3|3227.5|3224.5|222
1739558400000|2025-02-14 18:40:00|3229.5|3226.5|3228.7|3225.7|3229.9|3226.9|3227.1|3224.1|178
1739558700000|2025-02-14 18:45:00|3228.4|3225.4|3229.8|3226.8|3230.7|3227.7|3227|3224|223
1739559000000|2025-02-14 18:50:00|3230.2|3227.2|3230.7|3227.7|3232.6|3229.6|3229.9|3226.9|262
1739559300000|2025-02-14 18:55:00|3230.6|3227.6|3234.1|3231.1|3234.7|3231.7|3229.9|3226.9|179
1739559600000|2025-02-14 19:00:00|3234.5|3231.5|3237.1|3234.1|3238.3|3235.3|3233|3230|184
1739559900000|2025-02-14 19:05:00|3237.2|3234.2|3239.2|3236.2|3239.2|3236.2|3236|3233|200
1739560200000|2025-02-14 19:10:00|3239.1|3236.1|3239|3237|3240|3237.5|3237.1|3234.1|150
1739560500000|2025-02-14 19:15:00|3239.1|3237.1|3238.7|3235.7|3240.1|3237.5|3238.2|3235.2|196
1739560800000|2025-02-14 19:20:00|3238.8|3235.8|3237.4|3234.4|3240.1|3237.1|3237.1|3234.1|152
1739561100000|2025-02-14 19:25:00|3237.1|3234.1|3237.2|3234.2|3238.2|3235.2|3234.5|3231.5|208
1739561400000|2025-02-14 19:30:00|3237|3234|3233.8|3230.8|3237.2|3234.2|3233.8|3230.8|137
1739561700000|2025-02-14 19:35:00|3233.9|3230.9|3232.8|3229.8|3234.9|3231.9|3231.9|3228.9|195
1739562000000|2025-02-14 19:40:00|3232.7|3229.7|3231.5|3228.5|3233.6|3230.6|3231.4|3228.4|255
1739562300000|2025-02-14 19:45:00|3231.7|3228.7|3229.2|3226.2|3231.7|3228.7|3228.4|3225.4|150
1739562600000|2025-02-14 19:50:00|3229|3226|3229.5|3226.5|3229.8|3226.8|3227.1|3224.1|170
1739562900000|2025-02-14 19:55:00|3229.6|3226.6|3230.8|3227.8|3231.3|3228.3|3228|3225.1|237
1739563200000|2025-02-14 20:00:00|3230.6|3227.6|3229|3226|3230.6|3227.6|3228.8|3225.8|173
1739563500000|2025-02-14 20:05:00|3228.9|3225.9|3231.4|3228.4|3231.7|3228.7|3228.2|3225.2|158
1739563800000|2025-02-14 20:10:00|3231.5|3228.5|3228|3225|3231.5|3228.5|3228|3225|133
1739564100000|2025-02-14 20:15:00|3228.1|3225.1|3230|3227|3230|3227|3228.1|3225.1|146
1739564400000|2025-02-14 20:20:00|3230.1|3227.1|3228.5|3225.5|3230.1|3227.1|3228.4|3225.4|133
1739564700000|2025-02-14 20:25:00|3228.2|3225.2|3230|3227|3230.9|3227.9|3226.9|3224.3|165
1739565000000|2025-02-14 20:30:00|3230.2|3227.2|3227.7|3224.7|3230.9|3227.9|3226.8|3223.8|172
1739565300000|2025-02-14 20:35:00|3227.9|3224.9|3227.2|3224.2|3229.2|3226.2|3226.5|3223.5|164
1739565600000|2025-02-14 20:40:00|3227.1|3224.1|3210.6|3207.6|3227.2|3224.2|3209.8|3206.8|495
1739565900000|2025-02-14 20:45:00|3210.7|3207.7|3213.8|3210.8|3214.6|3212.2|3208.6|3205.6|457
1739566200000|2025-02-14 20:50:00|3214|3211|3215.8|3212.8|3216|3213.4|3212.6|3209.6|346
1739566500000|2025-02-14 20:55:00|3216|3213|3219.6|3216.6|3220.6|3218.2|3215.8|3212.8|484
1739566800000|2025-02-14 21:00:00|3219.5|3216.5|3217|3214|3221|3218|3216.8|3213.8|225
1739567100000|2025-02-14 21:05:00|3217.1|3214.1|3214.8|3211.8|3218.1|3215.1|3214.3|3211.3|141
1739567400000|2025-02-14 21:10:00|3215.4|3212.4|3216.8|3213.8|3217.8|3214.8|3215.1|3212.1|114
1739567700000|2025-02-14 21:15:00|3216.7|3213.7|3216.6|3213.6|3218.3|3215.3|3216|3213|89
1739568000000|2025-02-14 21:20:00|3216.2|3213.2|3217.2|3214.2|3217.5|3214.5|3216|3213|46
1739568300000|2025-02-14 21:25:00|3217|3214|3218.2|3215.2|3218.3|3215.2|3216.3|3212.7|65
1739568600000|2025-02-14 21:30:00|3218.3|3215.3|3216.6|3213.6|3219.8|3216.8|3216.6|3213.6|64
1739568900000|2025-02-14 21:35:00|3216.4|3213.4|3216|3213|3218.9|3214.6|3215.5|3210.8|73
1739569200000|2025-02-14 21:40:00|3217.8|3211.3|3216.6|3213.6|3218.4|3214.2|3215.7|3211.3|90
1739569500000|2025-02-14 21:45:00|3216.4|3213.4|3216.8|3213.8|3217.8|3214.8|3215.4|3211.7|92
1739569800000|2025-02-14 21:50:00|3217|3214|3217.5|3214.5|3220.9|3215.2|3217|3210.9|86
1739570100000|2025-02-14 21:55:00|3217.3|3214.3|3215.5|3212.5|3222.8|3214.5|3215|3211.3|124
1739746800000|2025-02-16 23:00:00|3214.8|3206.7|3222|3219|3223.4|3220|3212.8|3203.8|180
1739747100000|2025-02-16 23:05:00|3221.5|3218.5|3219.5|3216.5|3222.3|3218.5|3215.6|3212.6|137
1739747400000|2025-02-16 23:10:00|3218.8|3216.8|3220.3|3217.3|3222.6|3219.6|3218.8|3216.5|118
1739747700000|2025-02-16 23:15:00|3219.9|3216.9|3217.7|3214.7|3220.5|3217.5|3217.5|3214.5|122
1739748000000|2025-02-16 23:20:00|3217.3|3214.3|3212.2|3209.2|3217.7|3214.7|3211.1|3208.1|97
1739748300000|2025-02-16 23:25:00|3212|3209|3202.3|3199.3|3214|3211|3197.8|3195.8|242
1739748600000|2025-02-16 23:30:00|3202.2|3199.2|3199.5|3196.5|3202.2|3199.2|3197.8|3194.3|147
1739748900000|2025-02-16 23:35:00|3199.2|3196.2|3201|3198|3204|3201|3199.1|3196.1|89
1739749200000|2025-02-16 23:40:00|3201.1|3198.1|3206.5|3203.5|3207.7|3204.7|3200.9|3197.9|89
1739749500000|2025-02-16 23:45:00|3206.3|3203.3|3203.5|3200.5|3207|3204|3202.4|3199.4|158
1739749800000|2025-02-16 23:50:00|3203.8|3200.8|3206.1|3203.1|3207.8|3204.8|3203.5|3200.5|153
1739750100000|2025-02-16 23:55:00|3205.8|3202.8|3205.2|3202.2|3207.2|3204.2|3204.9|3201.9|106
1739750400000|2025-02-17 00:00:00|3205|3202|3209.3|3206.3|3210.8|3207.8|3204.3|3201.3|161
1739750700000|2025-02-17 00:05:00|3209.2|3206.2|3212.3|3209.3|3213|3210|3209.2|3206.2|95
1739751000000|2025-02-17 00:10:00|3212.4|3209.4|3211.1|3208.1|3212.9|3209.9|3210.4|3207.4|95
1739751300000|2025-02-17 00:15:00|3211.2|3208.2|3211.8|3208.8|3213.3|3210.3|3210.6|3207.6|62
1739751600000|2025-02-17 00:20:00|3211.9|3208.9|3212.8|3209.8|3213.3|3210.3|3211.8|3208.8|44
1739751900000|2025-02-17 00:25:00|3212.7|3209.7|3209.7|3206.7|3213|3210|3209.7|3206.7|69
1739752200000|2025-02-17 00:30:00|3209.4|3206.4|3211.2|3208.2|3211.5|3208.5|3209.3|3206.3|92
1739752500000|2025-02-17 00:35:00|3211.3|3208.3|3212.4|3209.4|3215|3212|3211.2|3208.2|153
1739752800000|2025-02-17 00:40:00|3212.3|3209.3|3211.3|3208.3|3213.1|3210.1|3210.2|3207.8|85
1739753100000|2025-02-17 00:45:00|3211.5|3208.5|3209.3|3206.3|3211.8|3208.8|3209.3|3206.3|108
1739753400000|2025-02-17 00:50:00|3209.8|3206.8|3206.3|3203.3|3210.3|3207.3|3205.9|3202.9|66
1739753700000|2025-02-17 00:55:00|3206.4|3203.4|3205.2|3202.2|3207.3|3204.3|3204.7|3201.7|134
1739754000000|2025-02-17 01:00:00|3205.5|3202.5|3208|3205|3209.4|3206.4|3193.2|3190.9|586
1739754300000|2025-02-17 01:05:00|3208.5|3205.5|3212.7|3209.7|3215.6|3212.6|3205.8|3202.8|332
1739754600000|2025-02-17 01:10:00|3212.3|3209.3|3217|3214|3218|3215|3209.2|3206.2|268
1739754900000|2025-02-17 01:15:00|3217.3|3214.3|3221.7|3218.7|3222.3|3219.3|3215.7|3212.7|166
1739755200000|2025-02-17 01:20:00|3221.6|3218.6|3218.4|3215.4|3222.8|3219.8|3218.4|3215.4|145
1739755500000|2025-02-17 01:25:00|3218.3|3215.3|3225.2|3222.2|3225.5|3222.5|3218.3|3215.3|232
1739755800000|2025-02-17 01:30:00|3224.8|3221.8|3228.2|3225.2|3229.3|3226.3|3224.7|3221.7|171
1739756100000|2025-02-17 01:35:00|3228.5|3225.5|3229.8|3226.8|3231.8|3228.8|3228|3225|185
1739756400000|2025-02-17 01:40:00|3230|3227|3228.6|3225.6|3233.2|3230.2|3227.5|3224.5|199
1739756700000|2025-02-17 01:45:00|3228.3|3225.3|3231.5|3228.5|3231.5|3228.5|3223.3|3220.3|213
1739757000000|2025-02-17 01:50:00|3231.3|3228.3|3235.3|3232.3|3236|3232.5|3231.3|3228.3|169
1739757300000|2025-02-17 01:55:00|3235.9|3232.9|3234.3|3231.3|3235.9|3232.9|3233.1|3230.1|167
1739757600000|2025-02-17 02:00:00|3234|3231|3231.5|3228.5|3234.5|3231.5|3230.8|3227.8|122
1739757900000|2025-02-17 02:05:00|3231|3228|3230|3227|3231.5|3228.5|3229.3|3226.3|136
1739758200000|2025-02-17 02:10:00|3230.3|3227.3|3234.7|3231.7|3235.4|3232.4|3229.3|3226.3|165
1739758500000|2025-02-17 02:15:00|3234.4|3231.4|3232.2|3229.2|3234.4|3231.4|3231.8|3228.8|101
1739758800000|2025-02-17 02:20:00|3232.3|3229.3|3235.8|3232.8|3235.8|3232.8|3231.6|3228.6|69
1739759100000|2025-02-17 02:25:00|3235.5|3232.5|3237.1|3234.1|3239|3236|3234.8|3231.8|92
1739759400000|2025-02-17 02:30:00|3237.3|3234.3|3241.5|3238.5|3241.6|3238.6|3236.3|3233.3|144
1739759700000|2025-02-17 02:35:00|3241.3|3238.3|3244|3241|3244.3|3241.3|3240|3237|160
1739760000000|2025-02-17 02:40:00|3243.7|3240.7|3243.5|3240.5|3247.4|3244.4|3243.5|3240.5|179
1739760300000|2025-02-17 02:45:00|3243.4|3240.4|3241.2|3238.2|3243.7|3240.7|3239.3|3236.3|180
1739760600000|2025-02-17 02:50:00|3241.3|3238.3|3240.3|3237.3|3241.9|3238.9|3238.4|3235.4|167
1739760900000|2025-02-17 02:55:00|3240.2|3237.2|3241.7|3238.7|3242.6|3239.6|3239.3|3236.3|151
1739761200000|2025-02-17 03:00:00|3241.6|3238.6|3244|3241|3244.4|3241.4|3240|3237|174
1739761500000|2025-02-17 03:05:00|3244.1|3241.1|3244.1|3241.1|3244.5|3241.5|3241.5|3238.5|159
1739761800000|2025-02-17 03:10:00|3244.2|3241.2|3244.5|3241.5|3244.9|3241.9|3243.4|3240.4|136
1739762100000|2025-02-17 03:15:00|3244.1|3241.1|3241.2|3238.2|3244.6|3241.6|3241.1|3238.1|162
1739762400000|2025-02-17 03:20:00|3240.9|3237.9|3238.6|3235.6|3241.7|3238.7|3238.1|3235.1|119
1739762700000|2025-02-17 03:25:00|3238.7|3235.7|3241.8|3238.8|3241.8|3238.8|3238.5|3235.5|143
1739763000000|2025-02-17 03:30:00|3242.1|3239.1|3245.2|3242.2|3245.2|3242.2|3241.5|3238.5|124
1739763300000|2025-02-17 03:35:00|3244.9|3241.9|3247.3|3244.3|3247.6|3244.6|3244.4|3241.4|130
1739763600000|2025-02-17 03:40:00|3247.1|3244.1|3248|3245|3249.1|3246.1|3247.1|3244.1|86
1739763900000|2025-02-17 03:45:00|3247.9|3244.9|3246.8|3243.8|3248.6|3245.6|3246.2|3243.2|111
1739764200000|2025-02-17 03:50:00|3246.7|3243.7|3246.9|3243.9|3247.4|3244.4|3245.5|3242.5|86
1739764500000|2025-02-17 03:55:00|3247.1|3244.1|3246.5|3243.5|3247.6|3244.6|3246.3|3243.3|82
1739764800000|2025-02-17 04:00:00|3246.6|3243.6|3245.7|3242.7|3247.1|3244.1|3243.9|3240.9|95
1739765100000|2025-02-17 04:05:00|3246|3243|3245.8|3242.8|3246.2|3243.2|3244.4|3241.4|86
1739765400000|2025-02-17 04:10:00|3245.6|3242.6|3244.3|3242.3|3246.4|3243.4|3243.2|3240.2|81
1739765700000|2025-02-17 04:15:00|3244.2|3242.2|3246.2|3243.2|3246.3|3243.3|3244|3241.9|35
1739766000000|2025-02-17 04:20:00|3246.3|3243.3|3246|3244|3247|3244.1|3245.8|3243|39
1739766300000|2025-02-17 04:25:00|3245.9|3243.9|3246.1|3243.1|3246.3|3244|3245.8|3243.1|16
1739766600000|2025-02-17 04:30:00|3246.3|3243.3|3247|3244|3247.1|3244.1|3246.1|3243.1|30
1739766900000|2025-02-17 04:35:00|3248.2|3245.2|3241.3|3238.3|3248.4|3245.9|3241.3|3238.3|70
1739767200000|2025-02-17 04:40:00|3241.1|3238.1|3241|3238|3243.1|3240.1|3240.6|3237.6|87
1739767500000|2025-02-17 04:45:00|3240.6|3237.6|3238.4|3235.4|3241.1|3238.1|3238|3235|147
1739767800000|2025-02-17 04:50:00|3238.5|3235.5|3240|3237|3240|3237|3235.4|3232.4|104
1739768100000|2025-02-17 04:55:00|3239.9|3236.9|3238.6|3235.6|3240.4|3237.4|3237.1|3234.1|87
1739768400000|2025-02-17 05:00:00|3238.9|3235.9|3239|3236|3240.5|3237.5|3238.5|3235.5|98
1739768700000|2025-02-17 05:05:00|3238.5|3235.5|3240.5|3237.5|3240.5|3237.5|3237.5|3234.8|46
1739769000000|2025-02-17 05:10:00|3240.6|3237.6|3240.5|3237.5|3240.8|3237.8|3240|3237|32
1739769300000|2025-02-17 05:15:00|3240.3|3238.3|3240|3237|3241.1|3238.3|3239.6|3236.6|49
1739769600000|2025-02-17 05:20:00|3239.6|3236.6|3242|3239|3242|3239|3238.6|3235.6|93
1739769900000|2025-02-17 05:25:00|3242.3|3239.3|3243.6|3240.6|3244.9|3242.1|3241.9|3238.9|134
1739770200000|2025-02-17 05:30:00|3243.8|3240.8|3240.3|3237.3|3244.3|3241.3|3239.9|3236.9|134
1739770500000|2025-02-17 05:35:00|3240.1|3237.1|3239.4|3236.4|3240.6|3238.6|3238.2|3235.2|133
1739770800000|2025-02-17 05:40:00|3239.2|3236.2|3237.6|3234.6|3239.4|3236.4|3236.6|3233.6|103
1739771100000|2025-02-17 05:45:00|3236.9|3233.9|3233.3|3230.3|3239.3|3236.3|3233.3|3230.3|74
1739771400000|2025-02-17 05:50:00|3233.6|3230.6|3228.2|3225.2|3234.1|3231.1|3226.8|3223.8|127
1739771700000|2025-02-17 05:55:00|3228.3|3225.3|3216.5|3213.5|3228.4|3225.4|3215.9|3212.9|201
1739772000000|2025-02-17 06:00:00|3216.3|3213.3|3212|3209|3216.9|3213.8|3207.8|3204.8|227
1739772300000|2025-02-17 06:05:00|3211.5|3208.5|3204.3|3201.3|3212.3|3209.3|3203.6|3200.2|304
1739772600000|2025-02-17 06:10:00|3204|3201|3207.7|3204.7|3208.8|3206.6|3200.3|3197.3|189
1739772900000|2025-02-17 06:15:00|3208.2|3205.2|3209.3|3206.3|3210.1|3207.1|3207.6|3204.6|194
1739773200000|2025-02-17 06:20:00|3209.4|3206.4|3211|3208|3211.2|3208.2|3207.6|3204.6|212
1739773500000|2025-02-17 06:25:00|3211.1|3208.1|3209.2|3206.2|3212.2|3209.2|3207.9|3204.9|270
1739773800000|2025-02-17 06:30:00|3209.3|3206.3|3212.4|3209.4|3212.5|3209.5|3208.5|3205.5|234
1739774100000|2025-02-17 06:35:00|3212.1|3209.1|3215|3212|3215.9|3212.9|3211.9|3208.9|174
1739774400000|2025-02-17 06:40:00|3215.1|3212.1|3218.2|3215.2|3218.4|3215.4|3215|3212|142
1739774700000|2025-02-17 06:45:00|3218.4|3215.4|3215.9|3212.9|3219.1|3216.1|3214.8|3211.8|147
1739775000000|2025-02-17 06:50:00|3215.8|3212.8|3215.9|3213.9|3216.7|3214.3|3214.8|3211.8|173
1739775300000|2025-02-17 06:55:00|3215.8|3213.8|3217.5|3214.5|3218.9|3216.6|3215.3|3213.3|259
1739775600000|2025-02-17 07:00:00|3217.7|3214.7|3217.7|3215.7|3219.3|3216.3|3216.2|3213.2|176
1739775900000|2025-02-17 07:05:00|3217.6|3215.6|3219.6|3217.6|3220.1|3217.9|3216.3|3214.3|177
1739776200000|2025-02-17 07:10:00|3219.7|3217.7|3222.5|3219.5|3225.6|3223|3219.7|3217.4|188
1739776500000|2025-02-17 07:15:00|3220.5|3217.5|3214.5|3211.5|3220.5|3217.5|3213.5|3210.5|96
1739776800000|2025-02-17 07:20:00|3215|3212|3218.7|3215.7|3220|3217|3214|3211|90
1739777100000|2025-02-17 07:25:00|3219.2|3216.2|3221.1|3218.1|3221.7|3218.7|3217.4|3214.4|96
1739777400000|2025-02-17 07:30:00|3221.3|3218.3|3221.8|3218.8|3223.3|3220.3|3220.1|3217.1|73
1739777700000|2025-02-17 07:35:00|3222.2|3219.2|3223.1|3220.1|3223.8|3220.8|3221.2|3218.2|96
1739778000000|2025-02-17 07:40:00|3222.8|3219.8|3224.3|3221.3|3225.3|3222.3|3221.9|3218.9|105
1739778300000|2025-02-17 07:45:00|3224|3221|3222.5|3219.5|3224|3221|3222.3|3219.3|82
1739778600000|2025-02-17 07:50:00|3222|3219|3222|3219|3223.3|3220.3|3220.5|3217.5|64
1739778900000|2025-02-17 07:55:00|3221.8|3218.8|3227|3224|3227.3|3224.3|3221.5|3218.5|101
1739779200000|2025-02-17 08:00:00|3226.8|3223.8|3228.9|3225.9|3228.9|3226.1|3224.8|3221.8|132
1739779500000|2025-02-17 08:05:00|3228.5|3225.5|3228.8|3225.8|3230.1|3227.1|3227.8|3224.8|101
1739779800000|2025-02-17 08:10:00|3228.6|3225.6|3229.8|3226.8|3232.1|3229.1|3227.4|3224.4|124
1739780100000|2025-02-17 08:15:00|3229.7|3226.7|3229.8|3226.8|3230.3|3227.3|3228.3|3225.3|61
1739780400000|2025-02-17 08:20:00|3229.7|3226.7|3228.3|3225.3|3230|3226.8|3226.8|3223.8|67
1739780700000|2025-02-17 08:25:00|3228.8|3225.8|3231.8|3228.8|3232.8|3229.8|3228|3225|92
1739781000000|2025-02-17 08:30:00|3232|3229|3229.3|3226.3|3234.2|3231.2|3229.3|3226.3|117
1739781300000|2025-02-17 08:35:00|3229|3226|3231.1|3228.1|3231.4|3228.4|3226.1|3223.1|128
1739781600000|2025-02-17 08:40:00|3231.4|3228.4|3233.8|3230.8|3235|3232|3229.8|3226.8|92
1739781900000|2025-02-17 08:45:00|3233.5|3230.5|3236.2|3233.2|3238.4|3235.7|3232.8|3229.8|61
1739782200000|2025-02-17 08:50:00|3236.3|3233.3|3234.6|3231.6|3236.4|3233.4|3233.9|3231.4|47
1739782500000|2025-02-17 08:55:00|3234.4|3231.4|3236.6|3233.6|3236.8|3234.8|3234.4|3231.4|42
1739782800000|2025-02-17 09:00:00|3236.8|3233.8|3242.6|3239.6|3243.1|3240.1|3236.4|3233.4|122
1739783100000|2025-02-17 09:05:00|3242.5|3239.5|3240.8|3237.8|3242.8|3239.8|3240.8|3237.8|82
1739783400000|2025-02-17 09:10:00|3240.5|3237.5|3243|3240|3243.5|3240.5|3239.7|3236.7|106
1739783700000|2025-02-17 09:15:00|3242.8|3239.8|3245.3|3242.3|3246.3|3243.3|3242.5|3239.5|134
1739784000000|2025-02-17 09:20:00|3245.2|3242.2|3246.8|3243.8|3247.7|3244.7|3243.8|3240.8|88
1739784300000|2025-02-17 09:25:00|3246.1|3243.1|3244.3|3241.3|3246.3|3243.3|3243.3|3240.3|112
1739784600000|2025-02-17 09:30:00|3244.2|3241.2|3244.7|3241.7|3245.7|3242.7|3243.8|3240.8|131
1739784900000|2025-02-17 09:35:00|3244.9|3241.9|3245.2|3242.2|3245.2|3242.2|3243.8|3240.8|72
1739785200000|2025-02-17 09:40:00|3245.3|3242.3|3245.4|3242.4|3246|3243|3243.4|3240.4|74
1739785500000|2025-02-17 09:45:00|3245.3|3242.3|3246.2|3243.2|3247|3244|3243.2|3240.2|121
1739785800000|2025-02-17 09:50:00|3245.5|3242.5|3246.3|3243.3|3246.5|3243.5|3245.5|3242.5|57
1739786100000|2025-02-17 09:55:00|3246.5|3243.5|3245.8|3242.8|3247.8|3244.8|3245.8|3242.8|93
1739786400000|2025-02-17 10:00:00|3245.7|3242.7|3244.2|3241.2|3246.3|3243.3|3242|3239|132
1739786700000|2025-02-17 10:05:00|3244.5|3241.5|3243.9|3240.9|3244.9|3241.9|3243.4|3240.4|71
1739787000000|2025-02-17 10:10:00|3243.3|3240.3|3245.2|3242.2|3245.2|3242.2|3242.8|3239.8|80
1739787300000|2025-02-17 10:15:00|3244.9|3241.9|3245.7|3242.7|3247|3244|3244.8|3241.8|124
1739787600000|2025-02-17 10:20:00|3245.3|3242.3|3244.4|3241.4|3245.8|3242.8|3243.8|3240.8|75
1739787900000|2025-02-17 10:25:00|3243.9|3240.9|3239.1|3236.1|3243.9|3240.9|3237.5|3234.5|166
1739788200000|2025-02-17 10:30:00|3239.2|3236.2|3239.4|3236.4|3241.8|3238.8|3239|3236|177
1739788500000|2025-02-17 10:35:00|3239.3|3236.3|3242.5|3239.5|3242.5|3239.5|3239.3|3236.3|90
1739788800000|2025-02-17 10:40:00|3242.7|3239.7|3242|3239|3247.2|3244.2|3242|3239|87
1739789100000|2025-02-17 10:45:00|3241.1|3238.1|3241.4|3238.4|3243|3240|3240.8|3237.8|74
1739789400000|2025-02-17 10:50:00|3241.8|3238.8|3246.2|3243.2|3246.7|3243.7|3241.2|3238.2|97
1739789700000|2025-02-17 10:55:00|3246|3243|3244.7|3241.7|3246.2|3243.2|3243.5|3240.5|80
1739790000000|2025-02-17 11:00:00|3244.6|3241.6|3246.1|3243.1|3246.7|3243.7|3244|3241|84
1739790300000|2025-02-17 11:05:00|3246.3|3243.3|3244.1|3241.1|3246.3|3243.3|3244.1|3241.1|83
1739790600000|2025-02-17 11:10:00|3244.2|3241.2|3243.3|3240.3|3244.3|3241.3|3241.8|3238.8|105
1739790900000|2025-02-17 11:15:00|3243|3240|3244.2|3241.2|3245.8|3242.8|3242.3|3239.3|114
1739791200000|2025-02-17 11:20:00|3244.1|3241.1|3247.7|3244.7|3249.1|3246.1|3244.1|3241.1|126
1739791500000|2025-02-17 11:25:00|3247.9|3244.9|3246.8|3243.8|3247.9|3244.9|3246.2|3243.2|85
1739791800000|2025-02-17 11:30:00|3246.9|3243.9|3247.2|3244.2|3247.8|3244.8|3245.9|3242.9|102
1739792100000|2025-02-17 11:35:00|3247.3|3244.3|3248.4|3245.4|3248.8|3245.8|3246.5|3243.5|79
1739792400000|2025-02-17 11:40:00|3248.6|3245.6|3246.5|3243.5|3248.8|3245.8|3245.4|3242.4|139
1739792700000|2025-02-17 11:45:00|3246.7|3243.7|3248.8|3245.8|3248.8|3245.8|3245.9|3242.9|55
1739793000000|2025-02-17 11:50:00|3248.9|3245.9|3247.8|3244.8|3250.9|3247.9|3247.4|3244.4|145
1739793300000|2025-02-17 11:55:00|3247.7|3244.7|3249.2|3246.2|3250.7|3247.7|3247.5|3244.5|136
1739793600000|2025-02-17 12:00:00|3249.1|3246.1|3248.7|3245.7|3250.8|3247.8|3248.1|3245.1|118
1739793900000|2025-02-17 12:05:00|3248.4|3245.4|3242.9|3239.9|3248.4|3245.4|3242.9|3239.9|189
1739794200000|2025-02-17 12:10:00|3243.4|3240.4|3240|3237|3244.3|3241.3|3239.5|3236.5|101
1739794500000|2025-02-17 12:15:00|3240.1|3237.1|3233.4|3230.4|3240.1|3237.1|3233.1|3230.1|127
1739794800000|2025-02-17 12:20:00|3233.6|3230.6|3235.3|3232.3|3236|3233|3233.4|3230.4|150
1739795100000|2025-02-17 12:25:00|3235.6|3232.6|3235.1|3232.1|3237.6|3234.6|3234.6|3231.6|81
1739795400000|2025-02-17 12:30:00|3234.5|3231.5|3236.9|3233.9|3237.5|3234.5|3234.5|3231.5|109
1739795700000|2025-02-17 12:35:00|3237.1|3234.1|3237.8|3234.8|3237.9|3234.9|3236.2|3233.2|122
1739796000000|2025-02-17 12:40:00|3237.9|3234.9|3237.3|3234.3|3238.5|3235.5|3236|3233|80
1739796300000|2025-02-17 12:45:00|3237.2|3234.2|3237|3234|3238.5|3235.5|3236.1|3233.1|104
1739796600000|2025-02-17 12:50:00|3237.2|3234.2|3235.5|3232.5|3239.5|3234.6|3235.5|3232.5|93
1739796900000|2025-02-17 12:55:00|3235.4|3232.4|3231|3228|3235.4|3232.4|3230.6|3227.6|145
1739797200000|2025-02-17 13:00:00|3230.4|3227.4|3228.9|3225.9|3231.5|3228.5|3225.7|3222.7|323
1739797500000|2025-02-17 13:05:00|3229.1|3226.1|3226.1|3223.1|3229.2|3226.2|3224.9|3221.9|237
1739797800000|2025-02-17 13:10:00|3226.2|3223.2|3230.9|3227.9|3231.5|3228.5|3225.7|3222.7|218
1739798100000|2025-02-17 13:15:00|3230.4|3227.4|3232|3229|3233.5|3230.5|3228.9|3225.9|232
1739798400000|2025-02-17 13:20:00|3232.5|3229.5|3229|3226|3232.5|3229.5|3227|3224|198
1739798700000|2025-02-17 13:25:00|3228.9|3225.9|3229.5|3226.5|3233.4|3230.4|3228.5|3225.5|193
1739799000000|2025-02-17 13:30:00|3229.6|3226.6|3231.4|3228.4|3234.9|3231.9|3229.6|3226.6|174
1739799300000|2025-02-17 13:35:00|3231.1|3228.1|3231.1|3228.1|3233|3230|3228.5|3225.5|149
1739799600000|2025-02-17 13:40:00|3231|3228|3229.4|3226.4|3231|3228|3227.5|3224.5|173
1739799900000|2025-02-17 13:45:00|3229.2|3226.2|3230.1|3227.1|3231.7|3228.7|3228.7|3225.7|125
1739800200000|2025-02-17 13:50:00|3230.2|3227.2|3226|3223|3231|3228|3224.1|3221.1|166
1739800500000|2025-02-17 13:55:00|3225.8|3222.8|3224.5|3221.5|3225.8|3222.8|3221.3|3218.3|124
1739800800000|2025-02-17 14:00:00|3224.9|3221.9|3227.3|3224.3|3228.7|3225.7|3224.3|3221.3|161
1739801100000|2025-02-17 14:05:00|3227.6|3224.6|3226.1|3223.1|3228.9|3225.9|3225.1|3222.1|149
1739801400000|2025-02-17 14:10:00|3226.4|3223.4|3224.7|3221.7|3226.4|3223.4|3223|3220|159
1739801700000|2025-02-17 14:15:00|3224.5|3221.5|3225.1|3222.1|3226.2|3223.2|3223.9|3220.9|98
1739802000000|2025-02-17 14:20:00|3225.3|3222.3|3226.4|3223.4|3226.4|3223.4|3224.1|3221.1|98
1739802300000|2025-02-17 14:25:00|3226.2|3223.2|3227.1|3224.1|3228|3225|3223.7|3220.7|126
1739802600000|2025-02-17 14:30:00|3227|3224|3231|3228|3231|3228|3225.7|3222.7|107
1739802900000|2025-02-17 14:35:00|3231.3|3228.3|3234.1|3231.1|3235.7|3232.7|3231.2|3228.2|129
1739803200000|2025-02-17 14:40:00|3234|3231|3235.7|3232.7|3236.1|3233.1|3232.5|3229.5|113
1739803500000|2025-02-17 14:45:00|3235.6|3232.6|3234.8|3231.8|3236|3233|3232.7|3229.7|148
1739803800000|2025-02-17 14:50:00|3235.1|3232.1|3236.6|3233.6|3237.4|3234.4|3234.6|3231.6|150
1739804100000|2025-02-17 14:55:00|3236.7|3233.7|3239.4|3236.4|3241.5|3238.5|3236.7|3233.7|142
1739804400000|2025-02-17 15:00:00|3239.3|3236.3|3238.3|3235.3|3240.8|3237.8|3237.7|3234.7|185
1739804700000|2025-02-17 15:05:00|3238.1|3235.1|3234.6|3231.6|3238.1|3235.1|3234|3231|130
1739805000000|2025-02-17 15:10:00|3234.9|3231.9|3231.2|3228.2|3234.9|3231.9|3230.7|3227.7|139
1739805300000|2025-02-17 15:15:00|3231.1|3228.1|3232|3229|3232.9|3229.9|3229.1|3226.1|125
1739805600000|2025-02-17 15:20:00|3231.9|3228.9|3232.2|3229.2|3234.3|3231.3|3230.6|3227.6|115
1739805900000|2025-02-17 15:25:00|3231|3228|3227|3224|3231.8|3228.8|3226|3223|110
1739806200000|2025-02-17 15:30:00|3227.3|3224.3|3232.2|3229.2|3232.7|3229.7|3227.3|3224.3|72
1739806500000|2025-02-17 15:35:00|3232.3|3229.3|3233.3|3230.3|3233.8|3230.8|3232.3|3229.3|39
1739806800000|2025-02-17 15:40:00|3233.6|3230.6|3230.8|3227.8|3235.3|3232.3|3230.8|3227.8|54
1739807100000|2025-02-17 15:45:00|3231|3228|3230.3|3227.3|3233.3|3230.3|3229|3226|59
1739807400000|2025-02-17 15:50:00|3229.8|3226.8|3229.3|3226.3|3230.3|3227.3|3228.3|3225.3|40
1739807700000|2025-02-17 15:55:00|3229.8|3226.8|3232.3|3229.3|3232.5|3229.5|3229.2|3226.2|75
1739808000000|2025-02-17 16:00:00|3232.5|3229.5|3232.4|3229.4|3232.8|3229.8|3231.2|3228.2|69
1739808300000|2025-02-17 16:05:00|3232.3|3229.3|3231.6|3228.6|3233.5|3230.5|3231.1|3228.1|72
1739808600000|2025-02-17 16:10:00|3231.8|3228.8|3232.8|3229.8|3232.8|3229.8|3230.8|3227.8|70
1739808900000|2025-02-17 16:15:00|3232.9|3229.9|3230.7|3227.7|3233.2|3230.2|3230.7|3227.7|80
1739809200000|2025-02-17 16:20:00|3230.9|3227.9|3228.4|3225.4|3231.5|3228.5|3227.6|3224.6|75
1739809500000|2025-02-17 16:25:00|3228.8|3225.8|3230.4|3227.4|3230.4|3227.4|3228|3225|64
1739809800000|2025-02-17 16:30:00|3230.5|3227.5|3229.8|3226.8|3230.8|3227.8|3229.7|3226.7|66
1739810100000|2025-02-17 16:35:00|3229.7|3226.7|3228.8|3225.8|3232.7|3226.8|3227.8|3223.7|71
1739810400000|2025-02-17 16:40:00|3228.5|3225.5|3229.2|3226.2|3230.8|3227.8|3228.3|3225.3|70
1739810700000|2025-02-17 16:45:00|3229|3226|3230.8|3227.8|3230.8|3227.8|3228.3|3225.3|32
1739811000000|2025-02-17 16:50:00|3230.5|3227.5|3234.3|3231.3|3235|3232|3230.5|3227.5|62
1739811300000|2025-02-17 16:55:00|3234|3231|3236.8|3233.8|3236.8|3233.8|3233.4|3230.4|64
1739811600000|2025-02-17 17:00:00|3236.3|3233.3|3235|3232|3237.3|3234.3|3234.5|3231.5|40
1739811900000|2025-02-17 17:05:00|3235.5|3232.5|3233.5|3230.5|3235.5|3232.5|3233.3|3230.3|45
1739812200000|2025-02-17 17:10:00|3233.3|3230.3|3233.5|3230.5|3234.9|3231.9|3233.2|3230.2|50
1739812500000|2025-02-17 17:15:00|3233.3|3230.3|3235.3|3232.3|3235.5|3232.5|3232.8|3229.8|41
1739812800000|2025-02-17 17:20:00|3235.5|3232.5|3235.8|3232.8|3236.6|3233.6|3234|3231|55
1739813100000|2025-02-17 17:25:00|3235.5|3232.5|3237.5|3234.5|3237.5|3234.5|3235.5|3232.5|48
1739813400000|2025-02-17 17:30:00|3237.3|3234.3|3236.2|3233.2|3237.3|3234.3|3235.6|3232.6|38
1739813700000|2025-02-17 17:35:00|3236.6|3233.6|3237|3234|3237.1|3234.1|3235.3|3232.3|45
1739814000000|2025-02-17 17:40:00|3237.6|3234.6|3235.9|3232.9|3237.6|3234.6|3235.7|3232.7|34
1739814300000|2025-02-17 17:45:00|3235.8|3232.8|3235.7|3232.7|3236.2|3233.2|3234.6|3231.6|48
1739814600000|2025-02-17 17:50:00|3236.1|3233.1|3235.9|3232.9|3237.2|3234.2|3235.7|3232.7|61
1739814900000|2025-02-17 17:55:00|3236.3|3233.3|3235.9|3232.9|3236.7|3233.7|3235.7|3232.7|43
1739815200000|2025-02-17 18:00:00|3235.8|3232.8|3235.6|3232.6|3235.8|3232.8|3235.1|3232.1|15
1739815500000|2025-02-17 18:05:00|3235.7|3232.7|3235.1|3232.1|3236.6|3233.6|3235.1|3232.1|13
1739815800000|2025-02-17 18:10:00|3234.9|3231.9|3233.7|3230.7|3234.9|3231.9|3233.2|3230.2|23
1739816100000|2025-02-17 18:15:00|3234.1|3231.1|3233.7|3230.7|3234.7|3231.7|3233.2|3230.2|28
1739816400000|2025-02-17 18:20:00|3234|3231|3234.8|3231.8|3235.6|3232.6|3233.7|3230.7|45
1739816700000|2025-02-17 18:25:00|3235.2|3232.2|3238.1|3235.1|3238.5|3235.5|3235|3232|43
1739817000000|2025-02-17 18:30:00|3238.6|3235.6|3238.6|3235.6|3238.7|3235.7|3238.2|3235.2|13
1739817300000|2025-02-17 18:35:00|3238.4|3235.4|3238.8|3235.8|3238.8|3235.8|3237.1|3234.1|26
1739817600000|2025-02-17 18:40:00|3238.9|3235.9|3240.4|3237.4|3240.8|3237.8|3238.2|3235.2|27
1739817900000|2025-02-17 18:45:00|3240.6|3237.6|3242.3|3239.3|3242.6|3239.6|3240.5|3237.5|36
1739818200000|2025-02-17 18:50:00|3242.5|3239.5|3243.6|3240.6|3244|3240.6|3242.2|3238.8|26
1739818500000|2025-02-17 18:55:00|3243.7|3240.7|3244.1|3241.1|3244.3|3241.3|3243.5|3240.5|26
1739818800000|2025-02-17 19:00:00|3244|3241|3243.4|3240.4|3244.1|3241.1|3243.1|3240.1|30
1739819100000|2025-02-17 19:05:00|3243.2|3240.2|3241.5|3238.5|3243.2|3240.2|3241.5|3238.5|22
1739819400000|2025-02-17 19:10:00|3241.1|3238.1|3240.5|3237.5|3241.8|3238.8|3240|3237|23
1739819700000|2025-02-17 19:15:00|3240.8|3237.8|3242.3|3239.3|3242.8|3239.8|3240.8|3237.2|35
1739820000000|2025-02-17 19:20:00|3242|3239|3240.8|3237.8|3242.3|3239.3|3240.8|3237.8|23
1739820300000|2025-02-17 19:25:00|3241|3238|3242.7|3237.5|3243.4|3239.8|3240.8|3237.5|30
1739833200000|2025-02-17 23:00:00|3242.5|3239.5|3243.6|3237|3246|3239.5|3242.4|3236.9|37
1739833500000|2025-02-17 23:05:00|3243.1|3236.8|3242.5|3235.5|3243.1|3236.8|3240.4|3233.7|37
1739833800000|2025-02-17 23:10:00|3242.6|3235.6|3240.7|3234.4|3242.8|3237.5|3239|3234.2|19
1739834100000|2025-02-17 23:15:00|3239.5|3236.5|3239.5|3236.5|3241.3|3236.5|3239|3234.5|11
1739834400000|2025-02-17 23:20:00|3241.1|3234.9|3238.8|3235.8|3241.1|3236|3237.8|3234.1|13
1739834700000|2025-02-17 23:25:00|3239|3236|3236.8|3233.8|3240.5|3236|3236.5|3233.1|15
1739835000000|2025-02-17 23:30:00|3237|3234|3236|3233|3237|3234|3235.5|3232.5|36
1739835300000|2025-02-17 23:35:00|3236.3|3233.3|3237|3234|3237|3234|3235.5|3232.5|53
1739835600000|2025-02-17 23:40:00|3236.8|3233.8|3237.2|3234.2|3237.5|3234.5|3236|3233|23
1739835900000|2025-02-17 23:45:00|3237.5|3234.5|3239.5|3236.5|3239.5|3236.5|3237|3234|20
1739836200000|2025-02-17 23:50:00|3240|3237|3237.8|3234.8|3240.2|3237.2|3237.6|3234.6|33
1739836500000|2025-02-17 23:55:00|3238.1|3235.1|3239.8|3236.8|3240.2|3237.2|3238.1|3235.1|24
1739836800000|2025-02-18 00:00:00|3240|3237|3240.9|3237.9|3241.3|3238.3|3239.8|3236.8|42
1739837100000|2025-02-18 00:05:00|3240.7|3237.7|3239.6|3236.6|3241.1|3238.1|3239.3|3236.3|34
1739837400000|2025-02-18 00:10:00|3239.7|3236.7|3239.6|3236.6|3240.1|3237.1|3239|3236|39
1739837700000|2025-02-18 00:15:00|3239.5|3236.5|3238.3|3235.3|3239.5|3236.5|3238.3|3235.3|31
1739838000000|2025-02-18 00:20:00|3238.6|3235.6|3238.8|3235.8|3238.8|3235.8|3238|3235|18
1739838300000|2025-02-18 00:25:00|3238.5|3235.5|3238.8|3235.8|3239.5|3236.5|3237.8|3234.8|20
1739838600000|2025-02-18 00:30:00|3239|3236|3240|3237|3240|3237|3239|3236|33
1739838900000|2025-02-18 00:35:00|3239.8|3236.8|3239.3|3236.3|3240.8|3237.8|3239|3236|67
1739839200000|2025-02-18 00:40:00|3239.7|3236.7|3241.3|3238.3|3242.4|3239.4|3239.3|3236.3|52
1739839500000|2025-02-18 00:45:00|3241.4|3238.4|3240.6|3237.6|3242.5|3239.5|3240.5|3237.5|54
1739839800000|2025-02-18 00:50:00|3240.5|3237.5|3238.5|3235.5|3240.6|3237.6|3238.3|3235.3|54
1739840100000|2025-02-18 00:55:00|3238.3|3235.3|3238|3235|3238.8|3235.8|3236|3233|40
1739840400000|2025-02-18 01:00:00|3237.8|3234.8|3236.9|3233.9|3239.5|3236.5|3233.1|3230.1|272
1739840700000|2025-02-18 01:05:00|3236.6|3233.6|3233.1|3230.1|3236.7|3233.7|3233|3230|249
1739841000000|2025-02-18 01:10:00|3232.8|3229.8|3232.5|3229.5|3233.7|3230.7|3228.6|3225.6|232
1739841300000|2025-02-18 01:15:00|3232.4|3229.4|3229.2|3226.2|3234.5|3231.5|3229.1|3226.1|171
1739841600000|2025-02-18 01:20:00|3229.5|3226.5|3228|3225|3231.6|3228.6|3228|3225|142
1739841900000|2025-02-18 01:25:00|3228.1|3225.1|3223.3|3220.3|3228.2|3225.2|3223|3220|155
1739842200000|2025-02-18 01:30:00|3223.2|3220.2|3219.3|3216.3|3228.1|3225.2|3218.4|3215.4|223
1739842500000|2025-02-18 01:35:00|3219.4|3216.4|3223.7|3220.7|3225.2|3222.2|3218.6|3215.6|207
1739842800000|2025-02-18 01:40:00|3224|3221|3219.6|3216.6|3224.6|3221.6|3219.5|3216.5|213
1739843100000|2025-02-18 01:45:00|3219.4|3216.4|3215.3|3212.3|3219.4|3216.4|3214.6|3211.6|198
1739843400000|2025-02-18 01:50:00|3215.4|3212.4|3219|3216|3220.6|3217.6|3213.7|3210.7|203
1739843700000|2025-02-18 01:55:00|3219.1|3216.1|3215.8|3213.8|3221.5|3218.5|3213.9|3210.9|156
1739844000000|2025-02-18 02:00:00|3216|3214|3212.4|3209.4|3217.8|3214.8|3212|3209|197
1739844300000|2025-02-18 02:05:00|3212.1|3209.1|3210.7|3207.7|3212.5|3209.5|3208.7|3206.2|162
1739844600000|2025-02-18 02:10:00|3210.4|3207.4|3211.9|3208.9|3212.9|3209.9|3210.4|3207.4|137
1739844900000|2025-02-18 02:15:00|3212|3209|3213.3|3210.3|3214.9|3211.9|3211.3|3208.3|89
1739845200000|2025-02-18 02:20:00|3213|3210|3213.8|3211.8|3214.6|3212.2|3212.2|3209.2|76
1739845500000|2025-02-18 02:25:00|3213.7|3211.7|3214.7|3211.7|3215.1|3212.8|3213.3|3210.7|82
1739845800000|2025-02-18 02:30:00|3214.8|3211.8|3217.9|3214.9|3217.9|3214.9|3213.8|3210.8|191
1739846100000|2025-02-18 02:35:00|3217.6|3214.6|3225.9|3222.9|3226.9|3223.9|3216.9|3213.9|244
1739846400000|2025-02-18 02:40:00|3226|3223|3230.5|3227.5|3231.8|3228.8|3225.9|3222.9|316
1739846700000|2025-02-18 02:45:00|3230.6|3227.6|3238.9|3235.9|3239|3236|3230|3227|323
1739847000000|2025-02-18 02:50:00|3238.7|3235.7|3234.6|3231.6|3238.7|3235.7|3231.8|3228.8|284
1739847300000|2025-02-18 02:55:00|3234.3|3231.3|3231.2|3228.2|3234.4|3231.4|3230.7|3227.7|235
1739847600000|2025-02-18 03:00:00|3231.5|3228.5|3237.2|3234.2|3239.1|3236.1|3230.8|3227.8|247
1739847900000|2025-02-18 03:05:00|3237|3234|3235.5|3232.5|3239.5|3236.5|3235|3232|227
1739848200000|2025-02-18 03:10:00|3235.7|3232.7|3236.5|3233.5|3237.5|3234.5|3235|3232|222
1739848500000|2025-02-18 03:15:00|3235.9|3232.9|3235.5|3232.5|3236.8|3233.8|3234|3231|168
1739848800000|2025-02-18 03:20:00|3235.8|3232.8|3236.7|3233.7|3238.2|3235.2|3234.6|3231.6|192
1739849100000|2025-02-18 03:25:00|3236.6|3233.6|3237|3234|3238.3|3235.3|3236|3233|159
1739849400000|2025-02-18 03:30:00|3236.8|3233.8|3240|3237|3240.9|3237.9|3235.5|3232.5|162
1739849700000|2025-02-18 03:35:00|3240.1|3237.1|3240.6|3237.6|3243.1|3240.1|3239.5|3236.5|112
1739850000000|2025-02-18 03:40:00|3240.7|3237.7|3239.9|3236.9|3240.7|3237.7|3237.5|3234.5|104
1739850300000|2025-02-18 03:45:00|3239.7|3236.7|3240.3|3237.3|3240.4|3237.4|3238.1|3235.1|101
1739850600000|2025-02-18 03:50:00|3239.8|3236.8|3237.9|3234.9|3239.8|3236.8|3235.7|3232.7|121
1739850900000|2025-02-18 03:55:00|3237.7|3234.7|3239.3|3236.3|3239.3|3236.3|3236.2|3233.2|108
1739851200000|2025-02-18 04:00:00|3239.2|3236.2|3236.2|3233.2|3239.2|3236.2|3235.1|3232.1|100
1739851500000|2025-02-18 04:05:00|3236|3233|3234.8|3231.8|3236.8|3233.8|3234.8|3231.8|62
1739851800000|2025-02-18 04:10:00|3234.7|3231.7|3233|3230|3234.8|3231.8|3231.8|3228.8|56
1739852100000|2025-02-18 04:15:00|3232.8|3229.8|3234.3|3231.3|3234.3|3231.3|3232.3|3229.3|37
1739852400000|2025-02-18 04:20:00|3234|3231|3235|3232|3235.3|3232.3|3234|3231|28
1739852700000|2025-02-18 04:25:00|3234.8|3231.8|3235.8|3232.8|3235.8|3232.8|3234|3231|37
1739853000000|2025-02-18 04:30:00|3235.5|3232.5|3236.8|3233.8|3237|3234|3234.8|3231.8|36
1739853300000|2025-02-18 04:35:00|3237|3234|3238.5|3235.5|3239.3|3236.3|3237|3234|47
1739853600000|2025-02-18 04:40:00|3238.8|3235.8|3239.5|3236.5|3239.8|3236.8|3237.3|3234.3|30
1739853900000|2025-02-18 04:45:00|3239.8|3236.8|3238.3|3235.3|3240.8|3237.8|3238|3235|44
1739854200000|2025-02-18 04:50:00|3238|3235|3240.8|3237.8|3240.8|3237.8|3237.8|3234.8|51
1739854500000|2025-02-18 04:55:00|3240.5|3237.5|3242.1|3239.1|3242.3|3239.3|3239.3|3236.3|72
1739854800000|2025-02-18 05:00:00|3242.4|3239.4|3242.8|3239.8|3244.4|3241.4|3241.6|3238.6|98
1739855100000|2025-02-18 05:05:00|3242.6|3239.6|3244.3|3241.3|3244.4|3241.4|3241.7|3238.7|141
1739855400000|2025-02-18 05:10:00|3243.9|3240.9|3243.7|3240.7|3246.3|3243.3|3243|3240|130
1739855700000|2025-02-18 05:15:00|3243.9|3240.9|3243.6|3240.6|3244.3|3241.3|3242.5|3239.5|172
1739856000000|2025-02-18 05:20:00|3243.7|3240.7|3243.6|3240.6|3245|3242|3243.1|3240.1|131
1739856300000|2025-02-18 05:25:00|3243.5|3240.5|3243|3240|3243.6|3240.6|3241.6|3238.6|118
1739856600000|2025-02-18 05:30:00|3244.3|3241.3|3246.5|3243.5|3249.6|3246.6|3243.9|3240.9|317
1739856900000|2025-02-18 05:35:00|3246.6|3243.6|3244.5|3241.5|3247.5|3244.5|3244.5|3241.5|267
1739857200000|2025-02-18 05:40:00|3244.7|3241.7|3241.2|3238.2|3246.9|3243.9|3241.2|3238.2|209
1739857500000|2025-02-18 05:45:00|3241.5|3238.5|3239.9|3236.9|3243.1|3240.1|3239.7|3236.7|200
1739857800000|2025-02-18 05:50:00|3239.7|3236.7|3238.7|3235.7|3239.7|3236.7|3236.5|3233.5|188
1739858100000|2025-02-18 05:55:00|3238.9|3235.9|3234.5|3231.5|3238.9|3235.9|3234.5|3231.5|187
1739858400000|2025-02-18 06:00:00|3234.4|3231.4|3238.4|3235.4|3239.9|3236.9|3234|3231|218
1739858700000|2025-02-18 06:05:00|3238.5|3235.5|3240.3|3237.3|3241|3238|3237.3|3234.3|147
1739859000000|2025-02-18 06:10:00|3240.6|3237.6|3242|3239|3242.5|3239.5|3239.3|3236.3|153
1739859300000|2025-02-18 06:15:00|3242.1|3239.1|3243.2|3240.2|3244.2|3241.2|3240.1|3237.1|133
1739859600000|2025-02-18 06:20:00|3242.9|3239.9|3240.7|3237.7|3242.9|3239.9|3239.3|3236.3|112
1739859900000|2025-02-18 06:25:00|3240.5|3237.5|3241.2|3238.2|3242.1|3239.1|3239|3236|110
1739860200000|2025-02-18 06:30:00|3240.8|3237.8|3236.2|3233.2|3240.8|3237.8|3236.1|3233.1|128
1739860500000|2025-02-18 06:35:00|3236.3|3233.3|3239.6|3236.6|3239.7|3236.7|3236.2|3233.2|126
1739860800000|2025-02-18 06:40:00|3239.7|3236.7|3239.8|3236.8|3240.7|3237.7|3238.2|3235.2|151
1739861100000|2025-02-18 06:45:00|3239.9|3236.9|3242.1|3239.1|3242.6|3239.6|3238.2|3235.2|145
1739861400000|2025-02-18 06:50:00|3242.4|3239.4|3241|3238|3242.7|3239.7|3238.8|3235.8|134
1739861700000|2025-02-18 06:55:00|3240.8|3237.8|3244.3|3241.3|3245.3|3242.3|3240.8|3237.8|127
1739862000000|2025-02-18 07:00:00|3244.5|3241.5|3248.6|3245.6|3248.8|3245.8|3244.3|3241.3|130
1739862300000|2025-02-18 07:05:00|3248.4|3245.4|3252.6|3249.6|3253.5|3250.5|3248|3245|212
1739862600000|2025-02-18 07:10:00|3252.2|3249.2|3251.3|3248.3|3253.4|3250.4|3250.5|3247.5|215
1739862900000|2025-02-18 07:15:00|3251.4|3248.4|3253|3250|3253.3|3250.3|3250|3247|150
1739863200000|2025-02-18 07:20:00|3252.5|3249.5|3251.8|3248.8|3254.4|3251.4|3250.9|3247.9|150
1739863500000|2025-02-18 07:25:00|3251.5|3248.5|3248.5|3245.5|3251.5|3248.6|3247.4|3244.4|106
1739863800000|2025-02-18 07:30:00|3248.6|3245.6|3244.3|3241.3|3248.9|3245.9|3243.5|3240.5|134
1739864100000|2025-02-18 07:35:00|3244.2|3241.2|3242.7|3239.7|3246.2|3243.2|3242.2|3239.2|70
1739864400000|2025-02-18 07:40:00|3242.4|3239.4|3239|3236|3242.7|3239.7|3238.2|3235.2|132
1739864700000|2025-02-18 07:45:00|3238.5|3235.5|3235.2|3232.2|3241|3238|3233.5|3230.5|127
1739865000000|2025-02-18 07:50:00|3235.5|3232.5|3241.2|3238.2|3241.5|3238.5|3233.8|3230.8|113
1739865300000|2025-02-18 07:55:00|3241|3238|3242.7|3239.7|3243.5|3240.5|3238.7|3235.7|135
1739865600000|2025-02-18 08:00:00|3242.3|3239.3|3238.9|3235.9|3242.3|3239.3|3238|3235|154
1739865900000|2025-02-18 08:05:00|3239.1|3236.1|3245.6|3242.6|3245.6|3242.6|3239.1|3236.1|122
1739866200000|2025-02-18 08:10:00|3245.8|3242.8|3247.7|3244.7|3250.1|3247.1|3244.5|3241.5|141
1739866500000|2025-02-18 08:15:00|3247.8|3244.8|3248.6|3245.6|3249.5|3246.5|3246.3|3243.3|141
1739866800000|2025-02-18 08:20:00|3248.2|3245.2|3247.3|3244.3|3248.6|3245.6|3245.1|3242.1|155
1739867100000|2025-02-18 08:25:00|3247.1|3244.1|3248.8|3245.8|3249.6|3246.6|3246.6|3243.6|180
1739867400000|2025-02-18 08:30:00|3248.9|3245.9|3248.4|3245.4|3252.4|3249.4|3248.4|3245.4|201
1739867700000|2025-02-18 08:35:00|3248.5|3245.5|3249.7|3246.7|3249.8|3246.8|3246.7|3243.7|171
1739868000000|2025-02-18 08:40:00|3249.6|3246.6|3253|3250|3254.1|3251.1|3248.4|3245.4|154
1739868300000|2025-02-18 08:45:00|3253.1|3250.1|3252.7|3249.7|3254.6|3251.6|3250.8|3247.8|117
1739868600000|2025-02-18 08:50:00|3252.6|3249.6|3253.2|3250.2|3253.3|3250.3|3251.9|3248.9|94
1739868900000|2025-02-18 08:55:00|3253|3250|3250.8|3247.8|3254.4|3251.4|3249.8|3246.8|115
1739869200000|2025-02-18 09:00:00|3251.3|3248.3|3247.8|3244.8|3253.2|3250.2|3247.8|3244.8|204
1739869500000|2025-02-18 09:05:00|3247.9|3244.9|3252|3249|3252.3|3249.3|3247|3244|155
1739869800000|2025-02-18 09:10:00|3252.2|3249.2|3250.1|3247.1|3252.3|3249.3|3247.9|3244.9|147
1739870100000|2025-02-18 09:15:00|3250.5|3247.5|3249.9|3246.9|3251|3248|3248.5|3245.5|153
1739870400000|2025-02-18 09:20:00|3250|3247|3251.4|3248.4|3251.7|3248.7|3248.5|3245.5|156
1739870700000|2025-02-18 09:25:00|3251.5|3248.5|3250.1|3247.1|3251.6|3248.6|3247.9|3244.9|146
1739871000000|2025-02-18 09:30:00|3250|3247|3252.7|3249.7|3252.7|3249.7|3249.6|3246.6|94
1739871300000|2025-02-18 09:35:00|3252.5|3249.5|3251.3|3248.3|3253|3250|3250.2|3247.2|117
1739871600000|2025-02-18 09:40:00|3251.4|3248.4|3251.3|3248.3|3251.7|3248.7|3249.8|3246.8|101
1739871900000|2025-02-18 09:45:00|3251.2|3248.2|3250.5|3247.5|3252.2|3249.2|3248.5|3245.5|147
1739872200000|2025-02-18 09:50:00|3250.6|3247.6|3253|3250|3253.8|3250.8|3249.1|3246.1|136
1739872500000|2025-02-18 09:55:00|3252.9|3249.9|3252.4|3249.4|3254.1|3251.1|3251.2|3248.2|96
1739872800000|2025-02-18 10:00:00|3252.3|3249.3|3249.6|3246.6|3253.3|3250.3|3249.5|3246.5|190
1739873100000|2025-02-18 10:05:00|3249.8|3246.8|3251.5|3248.5|3252|3249|3248.8|3245.8|130
1739873400000|2025-02-18 10:10:00|3251.6|3248.6|3250.5|3247.5|3252.8|3249.8|3250.2|3247.2|107
1739873700000|2025-02-18 10:15:00|3250.6|3247.6|3247.9|3244.9|3250.6|3247.6|3247.1|3244.1|180
1739874000000|2025-02-18 10:20:00|3248.1|3245.1|3249.8|3246.8|3250.5|3247.5|3248.1|3245.1|118
1739874300000|2025-02-18 10:25:00|3250|3247|3250.4|3247.4|3251.2|3248.2|3248.9|3245.9|126
1739874600000|2025-02-18 10:30:00|3250.3|3247.3|3248.8|3245.8|3250.9|3247.9|3247.7|3244.7|137
1739874900000|2025-02-18 10:35:00|3249|3246|3249.7|3246.7|3251.6|3248.6|3248.9|3245.9|99
1739875200000|2025-02-18 10:40:00|3249.6|3246.6|3247.4|3244.4|3250.3|3247.3|3247.4|3244.4|96
1739875500000|2025-02-18 10:45:00|3247.3|3244.3|3248.3|3245.3|3248.5|3245.5|3245.3|3242.3|123
1739875800000|2025-02-18 10:50:00|3248.5|3245.5|3248.9|3245.9|3250.7|3247.7|3246.9|3243.9|110
1739876100000|2025-02-18 10:55:00|3248.6|3245.6|3249.8|3246.8|3250.2|3247.2|3247.2|3244.2|87
1739876400000|2025-02-18 11:00:00|3249.9|3246.9|3248.7|3245.7|3251.6|3248.6|3247.9|3244.9|110
1739876700000|2025-02-18 11:05:00|3249.1|3246.1|3248.7|3245.7|3249.4|3246.4|3247.4|3244.4|96
1739877000000|2025-02-18 11:10:00|3248.9|3245.9|3248.6|3245.6|3249.5|3246.5|3248.1|3245.1|80
1739877300000|2025-02-18 11:15:00|3248.8|3245.8|3248.5|3245.5|3249.7|3246.7|3248.2|3245.2|82
1739877600000|2025-02-18 11:20:00|3248.3|3245.3|3248.4|3245.4|3249.9|3246.9|3248.2|3245.2|100
1739877900000|2025-02-18 11:25:00|3248.6|3245.6|3248.8|3245.8|3249.9|3246.9|3247.6|3244.6|119
1739878200000|2025-02-18 11:30:00|3248.6|3245.6|3248.5|3245.5|3250.3|3247.3|3248|3245|107
1739878500000|2025-02-18 11:35:00|3248.3|3245.3|3246.6|3243.6|3248.8|3245.8|3246.3|3243.3|119
1739878800000|2025-02-18 11:40:00|3247.1|3244.1|3245.4|3242.4|3247.6|3244.6|3245.4|3242.4|85
1739879100000|2025-02-18 11:45:00|3245.5|3242.5|3246.9|3243.9|3247|3244|3245.4|3242.4|96
1739879400000|2025-02-18 11:50:00|3246.8|3243.8|3249.1|3246.1|3249.2|3246.2|3245.9|3242.9|126
1739879700000|2025-02-18 11:55:00|3249.3|3246.3|3250.1|3247.1|3251.8|3248.8|3249.2|3246.2|147
1739880000000|2025-02-18 12:00:00|3250|3247|3248.8|3245.8|3250.2|3247.2|3247.1|3244.1|139
1739880300000|2025-02-18 12:05:00|3248.1|3245.1|3247.8|3244.8|3248.7|3245.7|3247|3244|50
1739880600000|2025-02-18 12:10:00|3247.9|3244.9|3248.3|3245.3|3248.5|3245.5|3246.6|3243.6|30
1739880900000|2025-02-18 12:15:00|3248.4|3245.4|3245.7|3242.7|3248.4|3245.4|3245.1|3242.1|35
1739881200000|2025-02-18 12:20:00|3246|3243|3243.8|3240.8|3246.5|3243.5|3242.8|3239.8|49
1739881500000|2025-02-18 12:25:00|3243.7|3240.7|3246.3|3243.3|3246.8|3243.8|3243.5|3240.5|72
1739881800000|2025-02-18 12:30:00|3246.4|3243.4|3248.7|3245.7|3249|3246|3246.4|3243.4|83
1739882100000|2025-02-18 12:35:00|3249|3246|3249.2|3246.2|3249.8|3246.8|3248.4|3245.4|57
1739882400000|2025-02-18 12:40:00|3249.3|3246.3|3247.9|3244.9|3249.7|3246.7|3246.5|3243.5|82
1739882700000|2025-02-18 12:45:00|3248.1|3245.1|3247.7|3244.7|3250.9|3247.9|3247.3|3244.3|77
1739883000000|2025-02-18 12:50:00|3248.5|3245.5|3247.9|3244.9|3249.2|3246.2|3246.8|3243.8|76
1739883300000|2025-02-18 12:55:00|3247.7|3244.7|3249.1|3246.1|3249.8|3246.8|3247.1|3244.1|55
1739883600000|2025-02-18 13:00:00|3248.9|3245.9|3246.9|3243.9|3249.2|3246.2|3245.3|3242.3|171
1739883900000|2025-02-18 13:05:00|3247.2|3244.2|3240.7|3237.7|3247.8|3244.8|3240.6|3237.6|131
1739884200000|2025-02-18 13:10:00|3240.9|3237.9|3240.6|3237.6|3245|3242|3240.2|3237.2|180
1739884500000|2025-02-18 13:15:00|3240.8|3237.8|3246.6|3243.6|3246.6|3243.6|3240.8|3237.8|219
1739884800000|2025-02-18 13:20:00|3246.8|3243.8|3244.2|3241.2|3249.1|3246.1|3243.2|3240.2|153
1739885100000|2025-02-18 13:25:00|3244.3|3241.3|3249.2|3242.3|3249.7|3245.8|3242.9|3239.9|114
1739885400000|2025-02-18 13:30:00|3249.3|3243|3247.1|3244.1|3250.3|3247.3|3244.7|3241.7|138
1739885700000|2025-02-18 13:35:00|3247.3|3244.3|3250|3247|3250.5|3247.5|3246.6|3243.6|127
1739886000000|2025-02-18 13:40:00|3250.5|3247.5|3255.6|3252.6|3255.7|3252.7|3247|3244|236
1739886300000|2025-02-18 13:45:00|3255.9|3252.9|3247.4|3244.4|3257.9|3254.9|3244.5|3241.5|249
1739886600000|2025-02-18 13:50:00|3247.6|3244.6|3247.3|3244.3|3250.9|3247.9|3245.3|3242.3|160
1739886900000|2025-02-18 13:55:00|3247.4|3244.4|3247.8|3244.8|3249.6|3246.6|3246.6|3243.6|133
1739887200000|2025-02-18 14:00:00|3248.1|3245.1|3252|3249|3255.4|3252.4|3248.1|3245.1|206
1739887500000|2025-02-18 14:05:00|3252.7|3249.7|3254|3251|3258|3255|3251.4|3248.4|162
1739887800000|2025-02-18 14:10:00|3254.2|3251.2|3254.2|3251.2|3258.8|3255.8|3252.8|3249.8|239
1739888100000|2025-02-18 14:15:00|3254.1|3251.1|3251.4|3248.4|3255.9|3252.9|3250.9|3247.9|154
1739888400000|2025-02-18 14:20:00|3251.5|3248.5|3255.3|3252.3|3256.6|3253.6|3250.5|3247.5|169
1739888700000|2025-02-18 14:25:00|3255.2|3252.2|3254.3|3251.3|3256.8|3253.8|3250.8|3247.8|226
1739889000000|2025-02-18 14:30:00|3253.8|3250.8|3259.8|3256.8|3260.3|3257.3|3253.1|3250.1|292
1739889300000|2025-02-18 14:35:00|3260|3257|3252.8|3249.8|3260.3|3257.3|3252.6|3249.6|209
1739889600000|2025-02-18 14:40:00|3253.6|3250.6|3255.5|3252.5|3257.2|3255.1|3251|3248|371
1739889900000|2025-02-18 14:45:00|3255.8|3252.8|3254.4|3251.4|3258.5|3255.5|3253.1|3250.1|344
1739890200000|2025-02-18 14:50:00|3254.8|3251.8|3259|3256|3259.4|3256.4|3253.7|3250.7|240
1739890500000|2025-02-18 14:55:00|3259.2|3256.2|3262.7|3259.7|3263.5|3260.5|3258.1|3255.1|191
1739890800000|2025-02-18 15:00:00|3263.1|3260.1|3257.6|3255.6|3264.7|3261.7|3256.8|3254.4|264
1739891100000|2025-02-18 15:05:00|3257.8|3255.8|3263.5|3260.5|3264.5|3261.8|3257.8|3255.8|186
1739891400000|2025-02-18 15:10:00|3263.1|3260.1|3263.2|3260.2|3263.6|3261|3259.2|3256.2|154
1739891700000|2025-02-18 15:15:00|3263.3|3260.3|3255.8|3252.8|3264|3261|3254.3|3251.3|231
1739892000000|2025-02-18 15:20:00|3255.7|3252.7|3253.5|3250.5|3256.4|3253.4|3250.7|3247.7|214
1739892300000|2025-02-18 15:25:00|3253.7|3250.7|3259.2|3256.2|3260.3|3257.3|3253|3250|207
1739892600000|2025-02-18 15:30:00|3259|3256|3252.8|3249.8|3259|3256.2|3250.6|3247.6|196
1739892900000|2025-02-18 15:35:00|3253|3250|3258.5|3255.5|3259.5|3256.5|3251.3|3248.3|231
1739893200000|2025-02-18 15:40:00|3258.6|3255.6|3261.1|3258.1|3264|3261|3258.5|3255.5|247
1739893500000|2025-02-18 15:45:00|3260.9|3257.9|3269.5|3266.5|3270.5|3267.5|3260.4|3257.4|238
1739893800000|2025-02-18 15:50:00|3269.4|3266.4|3267.8|3264.8|3269.5|3266.5|3264.3|3261.3|179
1739894100000|2025-02-18 15:55:00|3268|3265|3269|3266|3269.6|3266.6|3266.3|3263.3|216
1739894400000|2025-02-18 16:00:00|3268.7|3265.7|3266.4|3263.4|3270.8|3267.8|3265.3|3262.3|174
1739894700000|2025-02-18 16:05:00|3266.6|3263.6|3278.7|3275.7|3279.9|3276.9|3266.2|3263.2|244
1739895000000|2025-02-18 16:10:00|3278.8|3275.8|3279.7|3276.7|3281.9|3278.9|3278.1|3275.1|268
1739895300000|2025-02-18 16:15:00|3280.1|3277.1|3285.5|3282.5|3288|3285|3279.2|3276.2|250
1739895600000|2025-02-18 16:20:00|3285.7|3282.7|3287.9|3284.9|3291.5|3288.5|3285.6|3282.6|276
1739895900000|2025-02-18 16:25:00|3288.7|3285.7|3284.8|3281.8|3288.7|3285.7|3283|3280|217
1739896200000|2025-02-18 16:30:00|3284.7|3281.7|3285.1|3282.1|3285.1|3282.1|3279.5|3276.5|243
1739896500000|2025-02-18 16:35:00|3285.4|3282.4|3283.5|3280.5|3287|3284.3|3283.3|3280.3|198
1739896800000|2025-02-18 16:40:00|3283|3280|3283.9|3280.9|3286.6|3283.6|3283|3280|182
1739897100000|2025-02-18 16:45:00|3284|3281|3289.2|3286.2|3290.2|3287.2|3283.3|3280.3|205
1739897400000|2025-02-18 16:50:00|3289.3|3286.3|3287.7|3284.7|3291.6|3288.6|3286|3283.3|158
1739897700000|2025-02-18 16:55:00|3288|3285|3290.3|3287.3|3290.5|3287.5|3287.9|3284.9|156
1739898000000|2025-02-18 17:00:00|3290.4|3287.4|3287|3284|3292.5|3289.5|3285.7|3282.7|168
1739898300000|2025-02-18 17:05:00|3287.3|3284.3|3289.7|3286.7|3290.2|3287.2|3287.1|3284.1|113
1739898600000|2025-02-18 17:10:00|3290.3|3287.3|3284.8|3281.8|3290.4|3287.4|3284.1|3281.1|95
1739898900000|2025-02-18 17:15:00|3284.3|3281.3|3282.8|3279.8|3286.1|3283.1|3280.8|3277.8|111
1739899200000|2025-02-18 17:20:00|3282.9|3279.9|3283.4|3280.4|3284.8|3281.8|3281.7|3278.9|139
1739899500000|2025-02-18 17:25:00|3283.3|3280.3|3281.4|3278.4|3283.3|3280.3|3280.1|3277.1|88
1739899800000|2025-02-18 17:30:00|3281.2|3278.2|3281.5|3278.5|3282.6|3279.6|3279.3|3276.3|104
1739900100000|2025-02-18 17:35:00|3281.6|3278.6|3280.5|3277.5|3284.9|3281.9|3280.4|3277.4|107
1739900400000|2025-02-18 17:40:00|3280.8|3277.8|3282.8|3279.8|3283.1|3280.1|3280.4|3277.4|82
1739900700000|2025-02-18 17:45:00|3283|3280|3278.9|3275.9|3284.9|3281.9|3277.8|3274.8|131
1739901000000|2025-02-18 17:50:00|3279.2|3276.2|3282.1|3279.1|3282.9|3279.9|3279|3276|120
1739901300000|2025-02-18 17:55:00|3281.9|3278.9|3280.4|3277.4|3282.2|3279.2|3279.4|3276.5|99
1739901600000|2025-02-18 18:00:00|3280.1|3277.1|3279.8|3276.8|3280.3|3277.3|3277.3|3274.3|124
1739901900000|2025-02-18 18:05:00|3280.1|3277.1|3280.1|3277.1|3282.5|3279.5|3279.1|3276.1|90
1739902200000|2025-02-18 18:10:00|3280.5|3277.5|3278.1|3275.1|3281.5|3278.5|3278.1|3275.1|91
1739902500000|2025-02-18 18:15:00|3278.5|3275.5|3279.1|3276.1|3280.2|3277.2|3278|3275|98
1739902800000|2025-02-18 18:20:00|3279.5|3276.5|3278.8|3275.8|3280.5|3277.5|3276.8|3273.8|159
1739903100000|2025-02-18 18:25:00|3279.1|3276.1|3278|3275|3280.9|3277.9|3275.5|3272.5|169
1739903400000|2025-02-18 18:30:00|3277.8|3274.8|3277.3|3274.3|3279.1|3276.1|3277.3|3274.3|78
1739903700000|2025-02-18 18:35:00|3277.6|3274.6|3277.4|3274.4|3279.4|3276.4|3276.3|3273.3|56
1739904000000|2025-02-18 18:40:00|3277.5|3274.5|3280.1|3277.1|3280.3|3277.3|3277.4|3274.4|86
1739904300000|2025-02-18 18:45:00|3279.9|3276.9|3284.1|3281.1|3284.4|3281.4|3279.6|3276.6|66
1739904600000|2025-02-18 18:50:00|3284|3281|3286.4|3283.4|3287.6|3284.6|3282.9|3279.9|79
1739904900000|2025-02-18 18:55:00|3286.5|3283.5|3287|3284|3290.3|3287.3|3286.5|3283.5|60
1739905200000|2025-02-18 19:00:00|3286.5|3283.5|3287.9|3284.9|3288.8|3285.8|3286|3283|68
1739905500000|2025-02-18 19:05:00|3287.8|3284.8|3285.3|3282.3|3287.9|3284.9|3283.6|3281.6|71
1739905800000|2025-02-18 19:10:00|3285.4|3282.4|3282.1|3279.1|3287|3284|3280.2|3278.2|69
1739906100000|2025-02-18 19:15:00|3282|3279|3285.1|3283.1|3286.1|3283.4|3280.9|3277.9|73
1739906400000|2025-02-18 19:20:00|3285.2|3283.2|3286.4|3283.4|3287.1|3284.1|3283.6|3280.8|61
1739906700000|2025-02-18 19:25:00|3286.5|3283.5|3285.6|3282.6|3287.2|3284.2|3284.5|3282.1|62
1739907000000|2025-02-18 19:30:00|3285.5|3282.5|3285.4|3282.4|3285.6|3282.6|3282.2|3279.4|81
1739907300000|2025-02-18 19:35:00|3285.5|3282.5|3284.8|3281.8|3286.6|3283.6|3284|3281.8|66
1739907600000|2025-02-18 19:40:00|3284.1|3282.1|3284.8|3281.8|3284.9|3282.3|3282.7|3279.9|45
1739907900000|2025-02-18 19:45:00|3284.7|3281.7|3285.8|3282.8|3286.1|3283.1|3284|3281|99
1739908200000|2025-02-18 19:50:00|3285.7|3282.7|3286.9|3283.9|3287.4|3284.4|3284.2|3281.9|114
1739908500000|2025-02-18 19:55:00|3287.1|3284.1|3285|3283|3287.8|3284.8|3285|3283|58
1739908800000|2025-02-18 20:00:00|3284.8|3282.8|3286.4|3283.4|3286.6|3283.6|3284.8|3282.1|54
1739909100000|2025-02-18 20:05:00|3286.6|3283.6|3286.8|3284.8|3287.5|3284.8|3285.1|3282.1|71
1739909400000|2025-02-18 20:10:00|3286.9|3283.9|3290.6|3287.6|3290.8|3287.8|3286.9|3283.9|36
1739909700000|2025-02-18 20:15:00|3290.8|3287.8|3288.4|3285.4|3291|3288|3288.4|3285.4|41
1739910000000|2025-02-18 20:20:00|3288.6|3285.6|3289.8|3286.8|3290.1|3287.1|3288|3285|41
1739910300000|2025-02-18 20:25:00|3290.1|3287.1|3288.2|3286.2|3290.1|3287.1|3287.9|3285.9|21
1739910600000|2025-02-18 20:30:00|3288.4|3286.4|3288.1|3285.1|3289.5|3286.5|3287.4|3284.9|36
1739910900000|2025-02-18 20:35:00|3288.3|3285.3|3288.2|3285.2|3288.3|3285.3|3287.1|3284.1|29
1739911200000|2025-02-18 20:40:00|3288.3|3285.3|3287|3284|3288.3|3285.4|3287|3284|23
1739911500000|2025-02-18 20:45:00|3287.2|3284.2|3285.3|3283.3|3287.9|3285.2|3284.7|3282.6|42
1739911800000|2025-02-18 20:50:00|3285.5|3283.5|3284.4|3281.4|3285.5|3283.5|3283.4|3281.1|54
1739912100000|2025-02-18 20:55:00|3284.1|3281.1|3285.4|3282.4|3285.9|3283.3|3283.7|3281.1|96
1739912400000|2025-02-18 21:00:00|3285.2|3282.2|3287.6|3284.6|3288.9|3285.9|3285.2|3282.2|71
1739912700000|2025-02-18 21:05:00|3287.3|3284.3|3287.5|3284.5|3287.9|3284.9|3287|3284|32
1739913000000|2025-02-18 21:10:00|3287.3|3284.3|3286.6|3283.6|3287.5|3284.5|3285.7|3282.7|31
1739913300000|2025-02-18 21:15:00|3286.5|3283.5|3285.6|3282.6|3287.4|3284.4|3285.4|3282.4|37
1739913600000|2025-02-18 21:20:00|3285.5|3282.5|3286.8|3283.8|3286.9|3283.9|3285.4|3282.4|32
1739913900000|2025-02-18 21:25:00|3287|3284|3287|3284|3288|3284.4|3286.5|3281.7|10
1739914200000|2025-02-18 21:30:00|3287.2|3284.2|3287.5|3284.5|3290.6|3285.3|3286.7|3282.4|30
1739914500000|2025-02-18 21:35:00|3287.4|3284.4|3288.1|3285.1|3291.4|3285.5|3287.4|3282.4|24
1739914800000|2025-02-18 21:40:00|3288.3|3285.3|3288.8|3285.8|3291.6|3285.8|3287.8|3282.6|45
1739915100000|2025-02-18 21:45:00|3288.5|3285.5|3289.3|3286.3|3291.9|3286.5|3288|3282.6|19
1739915400000|2025-02-18 21:50:00|3289|3286|3290|3287|3290.5|3287.5|3288.3|3281.5|22
1739915700000|2025-02-18 21:55:00|3289.8|3286.8|3289.8|3286.8|3291.1|3288.1|3289|3286|86
1739919600000|2025-02-18 23:00:00|3290.3|3287.3|3290.3|3287.3|3292.3|3289.3|3290|3287|29
1739919900000|2025-02-18 23:05:00|3290|3287|3289.8|3286.8|3291.7|3287.8|3289.5|3285.4|30
1739920200000|2025-02-18 23:10:00|3290.3|3287.3|3289.5|3286.5|3290.5|3287.5|3289.1|3286.1|28
1739920500000|2025-02-18 23:15:00|3289|3286|3287.9|3284.9|3290|3287|3287.5|3284.5|24
1739920800000|2025-02-18 23:20:00|3288|3285|3288.6|3285.6|3288.7|3285.7|3287.8|3284.8|18
1739921100000|2025-02-18 23:25:00|3288.8|3285.8|3287.5|3284.5|3288.8|3285.8|3287.5|3284.5|13
1739921400000|2025-02-18 23:30:00|3288|3285|3292.8|3283.8|3292.8|3287.8|3287|3283.7|30
1739921700000|2025-02-18 23:35:00|3290|3287|3292.3|3289.3|3292.8|3289.8|3290|3287|35
1739922000000|2025-02-18 23:40:00|3292|3289|3292.3|3289.3|3293.6|3289.9|3291.3|3287.1|20
1739922300000|2025-02-18 23:45:00|3292|3289|3290|3287|3292.5|3289.5|3290|3285.7|24
1739922600000|2025-02-18 23:50:00|3290.5|3287.5|3290.8|3287.8|3292|3289|3290.5|3287.5|16
1739922900000|2025-02-18 23:55:00|3291|3288|3291.8|3288.8|3294.5|3289.3|3290.8|3286.6|21
1739923200000|2025-02-19 00:00:00|3292|3289|3291.5|3288.5|3292.5|3289.5|3290.8|3287.8|38
1739923500000|2025-02-19 00:05:00|3291.3|3288.3|3291|3288|3293.7|3290|3290.5|3286.9|48
1739923800000|2025-02-19 00:10:00|3290.8|3287.8|3290.5|3287.5|3291.3|3288.3|3289.8|3286.8|43
1739924100000|2025-02-19 00:15:00|3290.3|3287.3|3293.5|3290.5|3293.5|3290.5|3290.1|3287.1|62
1739924400000|2025-02-19 00:20:00|3293.3|3290.3|3295|3292|3295|3292|3292.5|3289.5|60
1739924700000|2025-02-19 00:25:00|3294.5|3291.5|3296|3293|3296.3|3293.3|3294.5|3291.5|31
1739925000000|2025-02-19 00:30:00|3295.8|3292.8|3296|3293|3296.3|3293.3|3295.3|3292.3|37
1739925300000|2025-02-19 00:35:00|3295.8|3292.8|3294|3291|3295.8|3292.8|3294|3291|34
1739925600000|2025-02-19 00:40:00|3294.3|3291.3|3295|3292|3295.3|3292.3|3293.5|3290.5|18
1739925900000|2025-02-19 00:45:00|3294.8|3291.8|3292|3289|3294.8|3291.8|3291.5|3288.5|33
1739926200000|2025-02-19 00:50:00|3292.3|3289.3|3291.5|3288.5|3292.5|3289.5|3290.8|3287.8|48
1739926500000|2025-02-19 00:55:00|3291|3288|3292|3289|3293|3290|3290|3287|84
1739926800000|2025-02-19 01:00:00|3292.5|3289.5|3288.8|3285.8|3293|3290|3286.5|3283.5|334
1739927100000|2025-02-19 01:05:00|3288.5|3285.5|3284|3281|3291.8|3288.8|3283.8|3280.8|203
1739927400000|2025-02-19 01:10:00|3284.3|3281.3|3284.8|3281.8|3286.7|3283.7|3283.5|3280.5|114
1739927700000|2025-02-19 01:15:00|3284.5|3281.5|3279.6|3276.6|3284.5|3281.5|3278|3275|120
1739928000000|2025-02-19 01:20:00|3280|3277|3275.5|3272.5|3280.8|3277.8|3274.6|3271.6|150
1739928300000|2025-02-19 01:25:00|3275.9|3272.9|3274.5|3271.5|3277.1|3274.1|3274.3|3271.3|91
1739928600000|2025-02-19 01:30:00|3274|3271|3273.7|3270.7|3274.5|3271.5|3272.1|3269.4|103
1739928900000|2025-02-19 01:35:00|3274|3271|3281.3|3278.3|3281.8|3278.8|3274|3271|117
1739929200000|2025-02-19 01:40:00|3281.5|3278.5|3280.5|3277.5|3283.2|3280.2|3279.3|3276.3|143
1739929500000|2025-02-19 01:45:00|3280.8|3277.8|3282.5|3279.5|3283.3|3280.3|3279.8|3276.8|195
1739929800000|2025-02-19 01:50:00|3282.3|3279.3|3280.5|3277.5|3285.8|3282.8|3280.5|3277.5|167
1739930100000|2025-02-19 01:55:00|3280|3277|3281.3|3278.3|3283.5|3280.5|3279|3276|164
1739930400000|2025-02-19 02:00:00|3281.5|3278.5|3278.3|3275.3|3283.3|3280.3|3277.8|3274.8|175
1739930700000|2025-02-19 02:05:00|3278.1|3275.1|3276.5|3273.5|3278.3|3275.3|3276|3273|92
1739931000000|2025-02-19 02:10:00|3275.8|3273.8|3275.3|3272.3|3278.3|3275.3|3274.8|3271.8|122
1739931300000|2025-02-19 02:15:00|3275.5|3272.5|3278.5|3275.5|3278.5|3276.3|3275.3|3272.3|80
1739931600000|2025-02-19 02:20:00|3278.3|3275.3|3277.5|3274.5|3278.8|3276.8|3277.5|3274.5|32
1739931900000|2025-02-19 02:25:00|3277.3|3274.3|3274.3|3271.3|3277.8|3274.8|3274.3|3271.3|59
1739932200000|2025-02-19 02:30:00|3274.5|3271.5|3267.3|3264.3|3274.5|3271.5|3266.3|3263.3|238
1739932500000|2025-02-19 02:35:00|3267|3264|3263|3260|3267.5|3264.5|3261.3|3258.3|162
1739932800000|2025-02-19 02:40:00|3263.3|3260.3|3261.8|3258.8|3264.3|3261.3|3261|3258|184
1739933100000|2025-02-19 02:45:00|3262|3259|3253.5|3250.5|3262.3|3259.3|3252.7|3249.7|201
1739933400000|2025-02-19 02:50:00|3254|3251|3257|3254|3258.9|3255.9|3248.2|3245.2|366
1739933700000|2025-02-19 02:55:00|3256|3253|3261|3258|3263.3|3260.3|3255.3|3252.3|197
1739934000000|2025-02-19 03:00:00|3260.8|3257.8|3258.9|3255.9|3261.3|3258.3|3257.8|3254.8|221
1739934300000|2025-02-19 03:05:00|3259.3|3256.3|3257.8|3254.8|3259.5|3256.5|3255.5|3252.5|228
1739934600000|2025-02-19 03:10:00|3258|3255|3260.1|3257.1|3260.8|3257.8|3256.8|3253.8|104
1739934900000|2025-02-19 03:15:00|3259.9|3256.9|3259.5|3256.5|3260.1|3257.4|3255.8|3252.8|107
1739935200000|2025-02-19 03:20:00|3259|3256|3262|3259|3264.9|3261.9|3258.8|3255.8|134
1739935500000|2025-02-19 03:25:00|3262.8|3259.8|3261|3258|3263.5|3260.5|3260|3257|140
1739935800000|2025-02-19 03:30:00|3261.3|3258.3|3261|3258|3262.3|3259.3|3260.7|3257.7|66
1739936100000|2025-02-19 03:35:00|3261.3|3258.3|3262|3259|3262.3|3259.3|3260.7|3257.7|40
1739936400000|2025-02-19 03:40:00|3262.5|3259.5|3266.3|3263.3|3267.8|3264.8|3261.8|3258.8|89
1739936700000|2025-02-19 03:45:00|3266|3263|3265|3262|3266.8|3263.8|3264.5|3261.5|49
1739937000000|2025-02-19 03:50:00|3265.3|3262.3|3265.5|3262.5|3267.3|3264.3|3265|3262|40
1739937300000|2025-02-19 03:55:00|3265.3|3262.3|3265|3262|3266|3263|3264.5|3261.5|31
1739937600000|2025-02-19 04:00:00|3265.3|3262.3|3266|3263|3266.5|3263.5|3265|3262|38
1739937900000|2025-02-19 04:05:00|3265.8|3262.8|3265|3262|3265.8|3262.8|3263.7|3261.5|47
1739938200000|2025-02-19 04:10:00|3264.7|3261.7|3263.3|3260.3|3265.6|3262.6|3263|3260|38
1739938500000|2025-02-19 04:15:00|3263|3260|3262.8|3259.8|3264|3261|3262.3|3259.3|55
1739938800000|2025-02-19 04:20:00|3263|3260|3264|3261|3264.8|3261.8|3262.8|3259.8|41
1739939100000|2025-02-19 04:25:00|3263.8|3260.8|3264.8|3261.8|3264.8|3261.8|3263.5|3260.5|16
1739939400000|2025-02-19 04:30:00|3265|3262|3264|3261|3265|3262|3263.3|3260.3|27
1739939700000|2025-02-19 04:35:00|3264.3|3261.3|3265|3262|3265.3|3262.3|3262.8|3259.8|56
1739940000000|2025-02-19 04:40:00|3265.3|3262.3|3267.3|3264.3|3267.4|3264.3|3265.3|3262.3|25
1739940300000|2025-02-19 04:45:00|3267|3264|3267.3|3264.3|3268.8|3265.8|3267|3264|26
1739940600000|2025-02-19 04:50:00|3267.5|3264.5|3266.5|3263.5|3267.8|3264.8|3265.8|3263.5|12
1739940900000|2025-02-19 04:55:00|3265.8|3263.8|3266.8|3263.8|3267.3|3264.3|3265.8|3263.5|18
1739941200000|2025-02-19 05:00:00|3267|3264|3264.8|3261.8|3267.8|3264.8|3264.5|3261.5|39
1739941500000|2025-02-19 05:05:00|3264.3|3261.3|3265.8|3262.8|3266.3|3263.3|3264.3|3261.3|45
1739941800000|2025-02-19 05:10:00|3265.5|3262.5|3266.5|3263.5|3267.5|3264.5|3265.3|3262.3|48
1739942100000|2025-02-19 05:15:00|3266.3|3263.3|3269.5|3266.5|3270.1|3267.1|3265|3262|70
1739942400000|2025-02-19 05:20:00|3269.3|3266.3|3270.1|3267.1|3271.3|3268.3|3267.5|3264.5|61
1739942700000|2025-02-19 05:25:00|3269.8|3266.8|3271.8|3268.8|3272.3|3269.3|3268.6|3265.6|66
1739943000000|2025-02-19 05:30:00|3273|3270|3275.8|3272.8|3279.5|3276.5|3270.3|3267.3|203
1739943300000|2025-02-19 05:35:00|3275.5|3272.5|3278.5|3275.5|3278.8|3275.8|3274.5|3271.5|168
1739943600000|2025-02-19 05:40:00|3278|3275|3278.8|3275.8|3279|3276|3276|3273|81
1739943900000|2025-02-19 05:45:00|3278.5|3275.5|3280.3|3277.3|3281.8|3278.8|3278.3|3275.3|121
1739944200000|2025-02-19 05:50:00|3280|3277|3280.5|3277.5|3280.6|3277.6|3278.5|3275.5|118
1739944500000|2025-02-19 05:55:00|3280.8|3277.8|3282.5|3279.5|3283|3280|3280.5|3277.5|150
1739944800000|2025-02-19 06:00:00|3282.8|3279.8|3284.8|3281.8|3285.3|3282.3|3282|3279|118
1739945100000|2025-02-19 06:05:00|3284.5|3281.5|3286.5|3283.5|3288.3|3285.3|3283.5|3280.5|105
1739945400000|2025-02-19 06:10:00|3286.3|3283.3|3284.2|3281.2|3287.1|3284.1|3284.2|3281.2|122
1739945700000|2025-02-19 06:15:00|3284.6|3281.6|3283.5|3280.5|3284.8|3281.8|3280.7|3278|113
1739946000000|2025-02-19 06:20:00|3283.3|3280.3|3285|3282|3285.5|3282.5|3281.8|3278.8|114
1739946300000|2025-02-19 06:25:00|3284.7|3281.7|3283|3280|3285|3282|3281.7|3278.7|121
1739946600000|2025-02-19 06:30:00|3282.8|3279.8|3280|3277|3283.3|3280.3|3278.5|3275.5|105
1739946900000|2025-02-19 06:35:00|3280.3|3277.3|3281.7|3278.7|3284.1|3281.1|3279.5|3276.5|62
1739947200000|2025-02-19 06:40:00|3281.6|3278.6|3283.2|3280.2|3284.2|3281.2|3279.9|3276.9|76
1739947500000|2025-02-19 06:45:00|3282.8|3279.8|3280.6|3277.6|3283.8|3280.8|3280.1|3277.1|94
1739947800000|2025-02-19 06:50:00|3280.3|3277.3|3279.2|3276.2|3281|3278|3278.5|3275.5|124
1739948100000|2025-02-19 06:55:00|3279|3276|3280.8|3277.8|3281.5|3278.5|3278.8|3275.8|124
1739948400000|2025-02-19 07:00:00|3280.5|3277.5|3281|3278|3282|3279|3278.3|3275.3|137
1739948700000|2025-02-19 07:05:00|3281.1|3278.1|3281.4|3278.4|3282.6|3279.6|3280.3|3277.3|113
1739949000000|2025-02-19 07:10:00|3281.7|3278.7|3280.1|3277.1|3281.8|3278.8|3278.2|3275.2|156
1739949300000|2025-02-19 07:15:00|3279.9|3276.9|3286.2|3283.2|3287|3284|3279.4|3276.4|159
1739949600000|2025-02-19 07:20:00|3286.4|3283.4|3288.9|3285.9|3290|3287|3284.1|3281.1|115
1739949900000|2025-02-19 07:25:00|3288.8|3285.8|3291|3288|3291.8|3288.8|3288|3285|81
1739950200000|2025-02-19 07:30:00|3290.7|3287.7|3289.5|3286.5|3291.5|3288.5|3288|3285|78
1739950500000|2025-02-19 07:35:00|3290|3287|3288.3|3285.3|3290|3287|3287.8|3284.8|76
1739950800000|2025-02-19 07:40:00|3288|3285|3289|3286|3290.6|3287.6|3287.8|3284.8|109
1739951100000|2025-02-19 07:45:00|3288.9|3285.9|3292.5|3289.5|3292.5|3289.5|3288.9|3285.9|35
1739951400000|2025-02-19 07:50:00|3293|3290|3291|3288|3293|3290|3289.1|3286.1|45
1739951700000|2025-02-19 07:55:00|3290.8|3287.8|3286.9|3283.9|3291|3288|3286.9|3283.9|55
1739952000000|2025-02-19 08:00:00|3287.1|3284.1|3289|3286|3290.7|3287.7|3286.4|3284|125
1739952300000|2025-02-19 08:05:00|3288.7|3285.7|3292.8|3289.8|3292.8|3289.8|3286.8|3283.8|91
1739952600000|2025-02-19 08:10:00|3292.9|3289.9|3297.2|3294.2|3297.6|3294.6|3292.4|3289.4|117
1739952900000|2025-02-19 08:15:00|3297.4|3294.4|3295.5|3292.5|3299|3296|3295|3292.5|117
1739953200000|2025-02-19 08:20:00|3295.6|3292.6|3296.8|3293.8|3299.4|3296.4|3295.3|3292.5|99
1739953500000|2025-02-19 08:25:00|3296.9|3293.9|3299.5|3296.5|3300.3|3297.3|3296.3|3293.3|92
1739953800000|2025-02-19 08:30:00|3299.6|3296.6|3298.1|3295.1|3300.8|3297.8|3298.1|3295.1|106
1739954100000|2025-02-19 08:35:00|3297.9|3294.9|3298.7|3295.7|3299.8|3296.8|3297.6|3294.6|119
1739954400000|2025-02-19 08:40:00|3298.9|3295.9|3296.2|3293.2|3299.1|3296.1|3295.9|3292.9|125
1739954700000|2025-02-19 08:45:00|3296|3293|3294.6|3291.6|3296.2|3293.2|3294.3|3291.3|107
1739955000000|2025-02-19 08:50:00|3294.9|3291.9|3293.2|3290.2|3295.1|3292.1|3291.2|3288.2|127
1739955300000|2025-02-19 08:55:00|3293.5|3290.5|3293.8|3290.8|3294.4|3291.4|3292.1|3289.1|96
1739955600000|2025-02-19 09:00:00|3293.6|3290.6|3292|3289|3295.9|3292.9|3291.6|3288.6|137
1739955900000|2025-02-19 09:05:00|3291.8|3288.8|3294.4|3291.4|3295.9|3292.9|3291.6|3288.6|113
1739956200000|2025-02-19 09:10:00|3294.6|3291.6|3294.1|3291.1|3295.1|3292.1|3293.5|3290.5|73
1739956500000|2025-02-19 09:15:00|3293.7|3290.7|3300.3|3297.3|3301.1|3298.1|3293.7|3290.7|179
1739956800000|2025-02-19 09:20:00|3300.5|3297.5|3299|3296|3300.7|3297.7|3297.1|3294.1|123
1739957100000|2025-02-19 09:25:00|3299.3|3296.3|3299|3296|3299.6|3296.6|3297.2|3294.2|168
1739957400000|2025-02-19 09:30:00|3298.7|3295.7|3299.6|3296.6|3300.9|3297.9|3296.2|3293.2|161
1739957700000|2025-02-19 09:35:00|3299.4|3296.4|3300.5|3297.5|3300.6|3297.6|3297.1|3294.1|134
1739958000000|2025-02-19 09:40:00|3300.3|3297.3|3297.6|3294.6|3300.3|3297.3|3297.1|3294.1|96
1739958300000|2025-02-19 09:45:00|3297.1|3294.1|3301.4|3298.4|3301.7|3298.7|3296.2|3293.2|100
1739958600000|2025-02-19 09:50:00|3301.3|3298.3|3299.1|3296.1|3301.3|3298.3|3299.1|3296.1|16
1739958900000|2025-02-19 09:55:00|3298.7|3295.7|3300.3|3297.3|3301.4|3298.4|3298.1|3295.1|52
1739959200000|2025-02-19 10:00:00|3300.5|3297.5|3301.4|3298.4|3302.3|3299.3|3300|3297|110
1739959500000|2025-02-19 10:05:00|3301.6|3298.6|3298.5|3295.5|3302.4|3299.4|3298.5|3295.5|126
1739959800000|2025-02-19 10:10:00|3298.3|3295.3|3297.5|3294.5|3299.2|3296.2|3297.5|3294.5|93
1739960100000|2025-02-19 10:15:00|3297.8|3294.8|3302.2|3299.2|3302.7|3299.7|3297.5|3294.5|47
1739960400000|2025-02-19 10:20:00|3302.3|3299.3|3302.5|3299.5|3303.8|3300.8|3302.2|3299.2|68
1739960700000|2025-02-19 10:25:00|3303.1|3300.1|3303.6|3300.6|3304|3301|3302.5|3299.5|92
1739961000000|2025-02-19 10:30:00|3303.3|3300.3|3302.7|3299.7|3304.9|3301.9|3302.4|3299.4|83
1739961300000|2025-02-19 10:35:00|3302.6|3299.6|3303.9|3300.9|3304.4|3301.4|3302.3|3299.3|47
1739961600000|2025-02-19 10:40:00|3304|3301|3304.4|3301.4|3305|3302|3304|3301|49
1739961900000|2025-02-19 10:45:00|3304.3|3301.3|3303.6|3300.6|3304.5|3301.5|3303.3|3300.3|61
1739962200000|2025-02-19 10:50:00|3304.1|3301.1|3302|3299|3304.5|3301.5|3301.8|3298.8|62
1739962500000|2025-02-19 10:55:00|3302.1|3299.1|3302.6|3299.6|3303.2|3300.2|3301.3|3298.3|56
1739962800000|2025-02-19 11:00:00|3302.8|3299.8|3305.2|3302.2|3305.5|3302.5|3301.2|3298.2|130
1739963100000|2025-02-19 11:05:00|3305.1|3302.1|3307.6|3304.6|3309.3|3306.3|3304.4|3301.4|114
1739963400000|2025-02-19 11:10:00|3307.4|3304.4|3307.9|3304.9|3308.3|3305.3|3306.6|3303.6|81
1739963700000|2025-02-19 11:15:00|3307.8|3304.8|3308.1|3305.1|3308.8|3305.8|3307.8|3304.8|51
1739964000000|2025-02-19 11:20:00|3308.2|3305.2|3307.6|3304.6|3308.8|3305.8|3307.6|3304.6|37
1739964300000|2025-02-19 11:25:00|3307.1|3304.1|3307.7|3304.7|3309|3306|3306.5|3303.5|61
1739964600000|2025-02-19 11:30:00|3308|3305|3306.1|3303.1|3309|3306|3305.2|3302.2|62
1739964900000|2025-02-19 11:35:00|3306|3303|3303.4|3300.4|3306.9|3303.9|3303.4|3300.4|77
1739965200000|2025-02-19 11:40:00|3303.1|3300.1|3301.7|3298.7|3303.4|3300.4|3301|3298|100
1739965500000|2025-02-19 11:45:00|3302|3299|3299.1|3296.1|3303.1|3300.1|3299.1|3296.1|76
1739965800000|2025-02-19 11:50:00|3299.3|3296.3|3295.4|3292.4|3299.8|3296.8|3292.3|3289.3|161
1739966100000|2025-02-19 11:55:00|3295.2|3293.2|3292.7|3289.7|3297|3294|3292.2|3289.2|125
1739966400000|2025-02-19 12:00:00|3292.5|3289.5|3291.8|3288.8|3292.5|3289.5|3285.8|3282.8|292
1739966700000|2025-02-19 12:05:00|3291.4|3288.4|3291.5|3288.5|3292|3289|3285|3282|179
1739967000000|2025-02-19 12:10:00|3291.7|3288.7|3293.7|3290.7|3293.8|3290.8|3290.2|3287.2|110
1739967300000|2025-02-19 12:15:00|3294|3291|3293.3|3290.3|3295.2|3292.2|3291.5|3288.5|141
1739967600000|2025-02-19 12:20:00|3292.5|3289.5|3293.7|3290.7|3294.1|3291.1|3290.5|3287.5|142
1739967900000|2025-02-19 12:25:00|3293.8|3290.8|3292.9|3289.9|3294.4|3291.4|3292.1|3289.1|93
1739968200000|2025-02-19 12:30:00|3293|3290|3294|3291|3294.4|3291.4|3291.5|3288.5|122
1739968500000|2025-02-19 12:35:00|3293.9|3290.9|3293.3|3290.3|3294.4|3291.4|3291.5|3288.5|113
1739968800000|2025-02-19 12:40:00|3293.4|3290.4|3291|3288|3293.9|3290.9|3290.2|3287.2|91
1739969100000|2025-02-19 12:45:00|3291.2|3288.2|3291.3|3288.3|3292.6|3289.6|3288.2|3285.2|81
1739969400000|2025-02-19 12:50:00|3290.8|3287.8|3288.6|3285.6|3291.7|3288.7|3288.1|3285.1|77
1739969700000|2025-02-19 12:55:00|3288.3|3285.3|3285.5|3282.5|3288.6|3285.6|3284.5|3281.5|86
1739970000000|2025-02-19 13:00:00|3286.5|3283.5|3295|3292|3295.7|3292.7|3282.5|3279.5|338
1739970300000|2025-02-19 13:05:00|3295.8|3292.8|3294.1|3291.1|3299.5|3296.5|3294.1|3291.1|367
1739970600000|2025-02-19 13:10:00|3294.4|3291.4|3292.6|3289.6|3299.5|3296.5|3291.3|3288.3|265
1739970900000|2025-02-19 13:15:00|3292.8|3289.8|3289.6|3286.6|3293.1|3290.1|3286.8|3283.8|171
1739971200000|2025-02-19 13:20:00|3289.8|3286.8|3287.9|3284.9|3294.5|3291.5|3287|3284|346
1739971500000|2025-02-19 13:25:00|3288.1|3285.1|3298.6|3289.6|3298.6|3294.7|3288.1|3285.1|230
1739971800000|2025-02-19 13:30:00|3298.8|3289.8|3299.1|3296.1|3299.1|3296.1|3290.3|3287.3|285
1739972100000|2025-02-19 13:35:00|3299|3296|3291.8|3288.8|3300.1|3297.1|3291|3288|260
1739972400000|2025-02-19 13:40:00|3292|3289|3291.1|3288.1|3294.6|3291.6|3290.3|3287.3|268
1739972700000|2025-02-19 13:45:00|3290.9|3287.9|3287|3284|3291.8|3288.8|3284.5|3281.5|238
1739973000000|2025-02-19 13:50:00|3286.9|3283.9|3284.5|3281.5|3287.6|3284.6|3282.1|3279.6|285
1739973300000|2025-02-19 13:55:00|3284.7|3281.7|3285.2|3282.2|3286.3|3283.3|3284|3281|221
1739973600000|2025-02-19 14:00:00|3285.5|3282.5|3285.5|3282.5|3287.9|3284.9|3283.5|3280.5|292
1739973900000|2025-02-19 14:05:00|3285.3|3282.3|3286.9|3283.9|3287.5|3284.5|3282.8|3279.8|229
1739974200000|2025-02-19 14:10:00|3287.2|3284.2|3287|3284|3288.3|3285.3|3283.5|3280.5|212
1739974500000|2025-02-19 14:15:00|3286.9|3283.9|3273.3|3270.3|3287|3284|3271.5|3268.5|350
1739974800000|2025-02-19 14:20:00|3273.5|3270.5|3274.8|3271.8|3279.3|3276.3|3270.5|3268.2|378
1739975100000|2025-02-19 14:25:00|3274.5|3271.5|3270.5|3267.5|3277.5|3274.5|3266.2|3263.2|470
1739975400000|2025-02-19 14:30:00|3271.2|3268.2|3266.3|3263.3|3275.3|3272.3|3258|3255|607
1739975700000|2025-02-19 14:35:00|3266|3263|3269.1|3266.1|3271|3268|3257.8|3254.8|543
1739976000000|2025-02-19 14:40:00|3269.6|3266.6|3266.8|3263.8|3274.2|3271.2|3264|3261|514
1739976300000|2025-02-19 14:45:00|3266.7|3263.7|3272.9|3269.9|3273.6|3270.6|3264.1|3261.1|497
1739976600000|2025-02-19 14:50:00|3273.2|3270.2|3267.1|3264.1|3276.2|3273.2|3266.9|3263.9|412
1739976900000|2025-02-19 14:55:00|3267.4|3264.4|3263.7|3260.7|3269.3|3266.3|3261.3|3258.3|418
1739977200000|2025-02-19 15:00:00|3263|3260|3261|3258|3267.1|3264.1|3260.3|3257.3|344
1739977500000|2025-02-19 15:05:00|3261.5|3258.5|3265.9|3262.9|3267.1|3264.9|3260.5|3257.5|413
1739977800000|2025-02-19 15:10:00|3265.6|3262.6|3264.3|3261.3|3270.8|3267.8|3264.3|3261.3|282
1739978100000|2025-02-19 15:15:00|3263.8|3260.8|3265.3|3262.3|3269.7|3266.7|3262.8|3259.8|260
1739978400000|2025-02-19 15:20:00|3265.7|3262.7|3268.1|3265.1|3271.4|3268.4|3263.1|3260.1|307
1739978700000|2025-02-19 15:25:00|3267.9|3264.9|3264.1|3261.1|3269.5|3266.5|3263|3260|202
1739979000000|2025-02-19 15:30:00|3264.2|3261.2|3274.1|3271.1|3274.1|3271.1|3263.8|3260.8|246
1739979300000|2025-02-19 15:35:00|3273.8|3270.8|3271.3|3268.3|3274.8|3271.8|3270.3|3267.3|203
1739979600000|2025-02-19 15:40:00|3271.4|3268.4|3268.3|3265.3|3272|3269|3267.1|3264.1|240
1739979900000|2025-02-19 15:45:00|3268.8|3265.8|3265|3263|3268.8|3265.8|3260.4|3257.4|327
1739980200000|2025-02-19 15:50:00|3264.9|3262.9|3263.1|3260.1|3266.4|3263.4|3262.4|3259.4|215
1739980500000|2025-02-19 15:55:00|3262.9|3259.9|3248.7|3246.7|3265.5|3262.5|3247.5|3245.5|396
1739980800000|2025-02-19 16:00:00|3248.9|3246.9|3259.2|3256.2|3261|3258|3245.7|3243.7|547
1739981100000|2025-02-19 16:05:00|3259.4|3256.4|3266.4|3263.4|3267|3264|3257.9|3255.5|259
1739981400000|2025-02-19 16:10:00|3266.3|3263.3|3262.3|3259.3|3266.8|3263.8|3261.4|3258.4|171
1739981700000|2025-02-19 16:15:00|3262.5|3259.5|3264.9|3261.9|3264.9|3261.9|3259.6|3256.6|171
1739982000000|2025-02-19 16:20:00|3265.1|3262.1|3264|3261|3266|3263|3261.8|3259.1|176
1739982300000|2025-02-19 16:25:00|3263.4|3260.4|3265.5|3262.5|3267.5|3264.5|3263.4|3260.4|184
1739982600000|2025-02-19 16:30:00|3265.2|3262.2|3264.5|3262.5|3265.6|3262.6|3259.2|3256.4|151
1739982900000|2025-02-19 16:35:00|3264.6|3262.6|3263.3|3260.3|3267.2|3264.2|3262.9|3259.9|122
1739983200000|2025-02-19 16:40:00|3263.2|3260.2|3267.5|3264.5|3269.4|3266.4|3263.2|3260.2|112
1739983500000|2025-02-19 16:45:00|3268|3265|3264.9|3261.9|3268.5|3265.5|3263.6|3260.6|126
1739983800000|2025-02-19 16:50:00|3265|3262|3264.4|3261.4|3265.7|3262.7|3262.5|3259.5|144
1739984100000|2025-02-19 16:55:00|3264.2|3261.2|3263.6|3260.6|3264.8|3261.8|3261.8|3258.8|149
1739984400000|2025-02-19 17:00:00|3263.3|3260.3|3262.7|3259.7|3264.9|3261.9|3262.2|3259.2|179
1739984700000|2025-02-19 17:05:00|3262.4|3259.4|3266.9|3263.9|3267|3264|3262.2|3259.2|144
1739985000000|2025-02-19 17:10:00|3266.6|3263.6|3266.8|3263.8|3268.1|3265.1|3265.4|3262.4|54
1739985300000|2025-02-19 17:15:00|3266.6|3263.6|3266.6|3263.6|3267.2|3264.2|3264.8|3262.3|100
1739985600000|2025-02-19 17:20:00|3266.9|3263.9|3265.4|3262.4|3267.4|3264.4|3264.6|3262.4|43
1739985900000|2025-02-19 17:25:00|3265.6|3262.6|3263.2|3260.2|3265.8|3262.8|3262.8|3259.9|115
1739986200000|2025-02-19 17:30:00|3263|3260|3259.7|3256.7|3263.4|3260.4|3258.9|3255.9|130
1739986500000|2025-02-19 17:35:00|3260.4|3257.4|3262.6|3259.6|3264.8|3261.8|3259.9|3256.9|123
1739986800000|2025-02-19 17:40:00|3262.5|3259.5|3261|3258|3263.8|3260.8|3261|3258|101
1739987100000|2025-02-19 17:45:00|3260.8|3257.8|3264.6|3261.6|3265.2|3262.2|3260|3257|123
1739987400000|2025-02-19 17:50:00|3264.4|3261.4|3263.8|3260.8|3264.7|3261.7|3262.2|3259.2|141
1739987700000|2025-02-19 17:55:00|3263.9|3260.9|3265.1|3262.1|3266.4|3263.4|3262.2|3260.2|111
1739988000000|2025-02-19 18:00:00|3265.2|3262.2|3263.3|3261.3|3265.2|3262.5|3262.3|3259.3|114
1739988300000|2025-02-19 18:05:00|3263.4|3261.4|3261.2|3258.2|3264.1|3261.4|3259.9|3257.1|73
1739988600000|2025-02-19 18:10:00|3261.9|3258.9|3260|3257|3262.7|3259.7|3258|3255|137
1739988900000|2025-02-19 18:15:00|3258.8|3255.8|3261.7|3258.7|3262.7|3259.7|3258.8|3255.8|129
1739989200000|2025-02-19 18:20:00|3261.6|3258.6|3260.2|3257.2|3262.4|3259.4|3257.8|3254.8|121
1739989500000|2025-02-19 18:25:00|3259.9|3256.9|3261.2|3259.2|3263.1|3260.6|3259.6|3256.6|166
1739989800000|2025-02-19 18:30:00|3261.5|3259.5|3263.5|3260.5|3263.5|3260.5|3260.7|3258.5|112
1739990100000|2025-02-19 18:35:00|3262.8|3259.8|3263.9|3260.9|3264.4|3261.4|3262.5|3259.5|88
1739990400000|2025-02-19 18:40:00|3264|3261|3270.1|3267.1|3270.2|3267.2|3263.9|3260.9|95
1739990700000|2025-02-19 18:45:00|3270|3267|3269.8|3266.8|3271.6|3268.6|3269|3266|117
1739991000000|2025-02-19 18:50:00|3269.5|3266.5|3267.4|3264.4|3269.6|3266.6|3266.7|3263.7|87
1739991300000|2025-02-19 18:55:00|3267.3|3264.3|3270|3261|3270.1|3265.6|3265.8|3260.8|84
1739991600000|2025-02-19 19:00:00|3270.6|3261.6|3268.5|3265.5|3271|3266.9|3266.2|3260.6|202
1739991900000|2025-02-19 19:05:00|3268.2|3265.2|3268.5|3265.5|3271.2|3268.2|3267.8|3264.8|143
1739992200000|2025-02-19 19:10:00|3268.8|3265.8|3275.8|3272.8|3277.6|3274.6|3268.2|3265.2|155
1739992500000|2025-02-19 19:15:00|3275.7|3272.7|3277.1|3274.1|3279.9|3276.9|3274.4|3272.2|203
1739992800000|2025-02-19 19:20:00|3277.4|3274.4|3278|3275|3279.5|3276.5|3277.2|3274.2|148
1739993100000|2025-02-19 19:25:00|3278.2|3275.2|3279|3276|3280|3277|3277.2|3274.2|183
1739993400000|2025-02-19 19:30:00|3278.6|3275.6|3272.2|3269.2|3278.6|3275.6|3271.8|3268.8|189
1739993700000|2025-02-19 19:35:00|3272.3|3269.3|3269.7|3266.7|3273.7|3270.7|3269.6|3266.6|202
1739994000000|2025-02-19 19:40:00|3270|3267|3273.9|3270.9|3274.6|3271.6|3269.7|3266.7|85
1739994300000|2025-02-19 19:45:00|3273.5|3270.5|3275.2|3272.2|3275.8|3272.8|3272.9|3269.9|135
1739994600000|2025-02-19 19:50:00|3274.4|3271.4|3276.3|3273.3|3276.6|3273.6|3273.4|3271.1|130
1739994900000|2025-02-19 19:55:00|3276.2|3273.2|3276.8|3273.8|3277.3|3274.3|3274.3|3271.3|126
1739995200000|2025-02-19 20:00:00|3276.3|3273.3|3276.6|3273.6|3277.7|3274.7|3275.8|3272.8|118
1739995500000|2025-02-19 20:05:00|3276.8|3273.8|3272.9|3269.9|3277.3|3274.3|3272|3269|118
1739995800000|2025-02-19 20:10:00|3272.8|3269.8|3275|3272|3275.8|3272.8|3272.8|3269.8|95
1739996100000|2025-02-19 20:15:00|3275.3|3272.3|3274.7|3271.7|3276|3273|3274.6|3271.6|65
1739996400000|2025-02-19 20:20:00|3275|3272|3275|3272|3275|3272|3273|3270|81
1739996700000|2025-02-19 20:25:00|3274.8|3271.8|3275.1|3272.1|3276.1|3273.1|3274.3|3271.3|80
1739997000000|2025-02-19 20:30:00|3274.9|3271.9|3276.5|3273.5|3277.5|3274.5|3274.3|3271.3|86
1739997300000|2025-02-19 20:35:00|3276.6|3273.6|3275|3272|3277.1|3274.1|3273.6|3270.6|91
1739997600000|2025-02-19 20:40:00|3275.2|3272.2|3279|3276|3279|3276|3274.8|3271.8|169
1739997900000|2025-02-19 20:45:00|3278.3|3276.3|3277.2|3275.2|3278.5|3276.5|3275.9|3273.9|124
1739998200000|2025-02-19 20:50:00|3277.3|3275.3|3276.4|3273.4|3279|3276.3|3276.3|3273.3|128
1739998500000|2025-02-19 20:55:00|3276.5|3273.5|3277.1|3274.1|3277.5|3274.5|3276|3273|91
1739998800000|2025-02-19 21:00:00|3276.9|3273.9|3277.8|3274.8|3277.8|3274.8|3275.5|3272.5|68
1739999100000|2025-02-19 21:05:00|3277.6|3274.6|3277|3274|3278.4|3275.4|3276.8|3273.8|35
1739999400000|2025-02-19 21:10:00|3276.9|3273.9|3278.8|3275.8|3279.3|3276.3|3276.9|3273.9|50
1739999700000|2025-02-19 21:15:00|3278.4|3275.4|3279.3|3276.3|3279.7|3276.7|3277.5|3274.5|26
1740000000000|2025-02-19 21:20:00|3279.2|3276.2|3278.8|3275.8|3279.3|3276.3|3278.7|3275.7|20
1740000300000|2025-02-19 21:25:00|3278.9|3275.9|3278.3|3275.3|3279.1|3276.1|3278.3|3275.3|15
1740000600000|2025-02-19 21:30:00|3278|3275|3277|3274|3280.5|3275.8|3277|3272.5|30
1740000900000|2025-02-19 21:35:00|3276.8|3273.8|3274.8|3271.8|3277.3|3274.3|3273.3|3270.3|42
1740001200000|2025-02-19 21:40:00|3274.3|3271.3|3274.3|3271.3|3277.4|3272|3274.3|3268.5|20
1740001500000|2025-02-19 21:45:00|3274.8|3271.8|3273.8|3270.8|3276.7|3271.8|3273.8|3267.7|16
1740001800000|2025-02-19 21:50:00|3274.3|3271.3|3273|3270|3274.8|3271.8|3273|3270|34
1740002100000|2025-02-19 21:55:00|3273.5|3270.5|3271.8|3268.8|3273.8|3270.8|3270.8|3267.8|67
1740006000000|2025-02-19 23:00:00|3274.5|3271.5|3274.5|3271.5|3275.8|3272.8|3272.2|3269.7|49
1740006300000|2025-02-19 23:05:00|3273.1|3271.1|3275.5|3272.5|3275.5|3272.5|3272.9|3270.9|19
1740006600000|2025-02-19 23:10:00|3275.3|3272.3|3274.7|3271.7|3275.8|3272.8|3273.8|3269.8|23
1740006900000|2025-02-19 23:15:00|3274.8|3271.8|3273.5|3270.5|3275.3|3272.3|3273.3|3270.3|36
1740007200000|2025-02-19 23:20:00|3273.8|3270.8|3273.3|3270.3|3274.4|3270.8|3272.3|3269.1|34
1740007500000|2025-02-19 23:25:00|3273.5|3270.5|3272.5|3269.5|3274.5|3271.5|3272.3|3269.3|16
1740007800000|2025-02-19 23:30:00|3272.3|3269.3|3271.3|3268.3|3272.7|3269.7|3271.3|3268.3|32
1740008100000|2025-02-19 23:35:00|3271.5|3268.5|3272.3|3269.3|3272.5|3269.5|3271.5|3268.5|6
1740008400000|2025-02-19 23:40:00|3272|3269|3271.5|3268.5|3272.3|3269.3|3271.5|3268.5|13
1740008700000|2025-02-19 23:45:00|3272|3269|3273|3270|3273.8|3270|3271.8|3268.8|24
1740009000000|2025-02-19 23:50:00|3272.8|3269.8|3272|3269|3272.8|3269.8|3271.3|3268.3|18
1740009300000|2025-02-19 23:55:00|3271.8|3268.8|3272.8|3269.8|3273|3270|3271.8|3268.8|24
1740009600000|2025-02-20 00:00:00|3273|3270|3275.3|3272.3|3275.5|3272.5|3273|3270|93
1740009900000|2025-02-20 00:05:00|3275.5|3272.5|3277|3274|3277.5|3274.5|3274.8|3271.8|58
1740010200000|2025-02-20 00:10:00|3277.3|3274.3|3276.3|3273.3|3277.3|3274.3|3275|3272|42
1740010500000|2025-02-20 00:15:00|3276|3273|3274.3|3271.3|3276.5|3273.5|3274|3271|47
1740010800000|2025-02-20 00:20:00|3274.5|3271.5|3275.3|3272.3|3275.9|3272.9|3274|3271|46
1740011100000|2025-02-20 00:25:00|3275|3272|3275.5|3272.5|3275.5|3272.5|3274.8|3271.8|15
1740011400000|2025-02-20 00:30:00|3276.5|3273.5|3277|3274|3278.5|3275.5|3276|3273|111
1740011700000|2025-02-20 00:35:00|3277.5|3274.5|3278|3275|3278|3275|3276.5|3273.5|44
1740012000000|2025-02-20 00:40:00|3277.8|3274.8|3278|3275|3279.6|3276.6|3276.8|3273.8|59
1740012300000|2025-02-20 00:45:00|3277.8|3274.8|3277.5|3274.5|3278|3275|3277|3274|33
1740012600000|2025-02-20 00:50:00|3277.3|3274.3|3277.5|3274.5|3278|3275|3276.8|3273.8|63
1740012900000|2025-02-20 00:55:00|3277.8|3274.8|3280|3277|3280|3277|3277.8|3274.8|67
1740013200000|2025-02-20 01:00:00|3279.5|3276.5|3282.1|3279.1|3282.3|3279.3|3278|3275|290
1740013500000|2025-02-20 01:05:00|3281.6|3278.6|3277.3|3274.3|3281.8|3278.8|3277.1|3274.1|165
1740013800000|2025-02-20 01:10:00|3277.1|3274.1|3276.8|3273.8|3277.8|3274.8|3274.8|3271.8|140
1740014100000|2025-02-20 01:15:00|3276.5|3273.5|3277.4|3274.4|3277.9|3274.9|3274.9|3271.9|93
1740014400000|2025-02-20 01:20:00|3277.6|3274.6|3273.8|3270.8|3277.6|3274.6|3273.2|3270.2|90
1740014700000|2025-02-20 01:25:00|3273.5|3270.5|3267.5|3264.5|3273.8|3270.8|3266.8|3263.8|106
1740015000000|2025-02-20 01:30:00|3267.3|3264.3|3271|3268|3271.3|3268.3|3267.3|3264.3|166
1740015300000|2025-02-20 01:35:00|3271.3|3268.3|3270.8|3267.8|3271.5|3268.5|3268|3265|145
1740015600000|2025-02-20 01:40:00|3271|3268|3268|3265|3271|3268|3266|3263|139
1740015900000|2025-02-20 01:45:00|3267.5|3264.5|3265.5|3262.5|3268.3|3265.3|3264.8|3261.8|138
1740016200000|2025-02-20 01:50:00|3265.3|3262.3|3267.3|3264.3|3268|3265|3264.3|3261.3|122
1740016500000|2025-02-20 01:55:00|3267.8|3264.8|3268.3|3265.3|3268.8|3265.8|3265.8|3262.8|114
1740016800000|2025-02-20 02:00:00|3267.9|3264.9|3267.5|3264.5|3269|3266|3266.3|3263.3|133
1740017100000|2025-02-20 02:05:00|3267.2|3264.2|3267.5|3264.5|3267.9|3264.9|3266|3263|99
1740017400000|2025-02-20 02:10:00|3268.2|3265.2|3273.5|3270.5|3274|3271|3267.7|3264.7|66
1740017700000|2025-02-20 02:15:00|3273.3|3270.3|3272|3269|3273.3|3270.3|3271.5|3268.5|82
1740018000000|2025-02-20 02:20:00|3271.8|3268.8|3277.3|3274.3|3277.8|3274.8|3271.8|3268.8|84
1740018300000|2025-02-20 02:25:00|3277.4|3274.4|3280.3|3277.3|3282.5|3279.5|3277.4|3274.4|86
1740018600000|2025-02-20 02:30:00|3281|3278|3279.1|3276.1|3282|3279|3278.4|3275.4|138
1740018900000|2025-02-20 02:35:00|3278.9|3275.9|3279.4|3276.4|3281.8|3278.8|3276|3273|245
1740019200000|2025-02-20 02:40:00|3279.3|3276.3|3280|3277|3280.8|3277.8|3278|3275|217
1740019500000|2025-02-20 02:45:00|3279.5|3276.5|3281.7|3278.7|3283.2|3280.2|3278.3|3275.3|143
1740019800000|2025-02-20 02:50:00|3281.9|3278.9|3282.3|3279.3|3284.8|3281.8|3281.5|3278.8|131
1740020100000|2025-02-20 02:55:00|3281.8|3278.8|3281.6|3279.6|3284.4|3281.4|3281.6|3278.8|123
1740020400000|2025-02-20 03:00:00|3281.4|3279.4|3282.8|3279.8|3283.4|3280.6|3280.6|3277.6|97
1740020700000|2025-02-20 03:05:00|3282.9|3279.9|3279.5|3276.5|3283.3|3280.3|3278|3275|57
1740021000000|2025-02-20 03:10:00|3279.3|3276.3|3279.5|3276.5|3281.3|3278.3|3278.7|3275.7|110
1740021300000|2025-02-20 03:15:00|3279.8|3276.8|3280|3277|3280.8|3277.8|3278.2|3275.2|95
1740021600000|2025-02-20 03:20:00|3279.8|3276.8|3282.3|3279.3|3283.9|3280.9|3279.8|3276.8|136
1740021900000|2025-02-20 03:25:00|3282.5|3279.5|3284|3281|3284.9|3281.9|3281.8|3278.8|99
1740022200000|2025-02-20 03:30:00|3284.1|3281.1|3284.5|3281.5|3284.9|3281.9|3283|3280|60
1740022500000|2025-02-20 03:35:00|3284.1|3281.1|3284.5|3281.5|3285.8|3282.8|3283|3280|99
1740022800000|2025-02-20 03:40:00|3284.8|3281.8|3284.8|3281.8|3285.5|3282.5|3284|3281|54
1740023100000|2025-02-20 03:45:00|3284.5|3281.5|3286.5|3283.5|3286.5|3283.5|3284.5|3281.5|75
1740023400000|2025-02-20 03:50:00|3286.3|3283.3|3286.5|3283.5|3287|3284|3285.3|3282.3|62
1740023700000|2025-02-20 03:55:00|3286.8|3283.8|3283.8|3280.8|3286.8|3283.8|3282|3279|72
1740024000000|2025-02-20 04:00:00|3284|3281|3280|3277|3284|3281|3280|3277|48
1740024300000|2025-02-20 04:05:00|3279.5|3276.5|3280.5|3277.5|3281.5|3278.5|3278.8|3275.8|68
1740024600000|2025-02-20 04:10:00|3280.1|3277.1|3281.3|3278.3|3281.3|3278.3|3279.5|3276.5|28
1740024900000|2025-02-20 04:15:00|3281.5|3278.5|3280.8|3277.8|3282.3|3279.3|3280.5|3277.5|46
1740025200000|2025-02-20 04:20:00|3281|3278|3280.4|3277.4|3281|3278|3280|3277|28
1740025500000|2025-02-20 04:25:00|3280.5|3277.5|3283|3280|3283|3280|3280.3|3277.3|38
1740025800000|2025-02-20 04:30:00|3283.1|3280.1|3281.3|3278.3|3283.5|3280.5|3280.3|3277.3|59
1740026100000|2025-02-20 04:35:00|3281.5|3278.5|3282.5|3279.5|3282.8|3279.8|3280.8|3277.8|31
1740026400000|2025-02-20 04:40:00|3282.8|3279.8|3283.4|3280.4|3283.8|3280.8|3282.3|3279.3|18
1740026700000|2025-02-20 04:45:00|3283|3280|3282|3279|3283.5|3280.5|3282|3279|29
1740027000000|2025-02-20 04:50:00|3281.5|3278.5|3281.5|3278.5|3282.3|3279.3|3280.8|3277.8|36
1740027300000|2025-02-20 04:55:00|3282|3279|3282.3|3279.3|3283.3|3280.3|3281.5|3278.5|35
1740027600000|2025-02-20 05:00:00|3282.5|3279.5|3287.6|3284.6|3287.6|3284.6|3281.8|3278.8|65
1740027900000|2025-02-20 05:05:00|3287.3|3284.3|3287.5|3284.5|3288.3|3285.3|3286.6|3284.1|37
1740028200000|2025-02-20 05:10:00|3287.3|3284.3|3287|3284|3288.5|3285.5|3287|3284|49
1740028500000|2025-02-20 05:15:00|3286.8|3283.8|3288|3285|3288|3285|3286.5|3283.5|51
1740028800000|2025-02-20 05:20:00|3287.8|3284.8|3288.3|3285.3|3288.5|3285.5|3287.5|3284.5|45
1740029100000|2025-02-20 05:25:00|3288.5|3285.5|3289.3|3286.3|3289.5|3286.5|3288|3285|54
1740029400000|2025-02-20 05:30:00|3289.9|3286.9|3287|3284|3290.2|3287.2|3286.5|3283.5|116
1740029700000|2025-02-20 05:35:00|3287.5|3284.5|3285.8|3282.8|3288|3285|3285.5|3282.5|112
1740030000000|2025-02-20 05:40:00|3285.5|3282.5|3284.5|3281.5|3286|3283|3284.5|3281.5|95
1740030300000|2025-02-20 05:45:00|3285.1|3282.1|3284.8|3281.8|3285.5|3282.5|3283.5|3280.5|93
1740030600000|2025-02-20 05:50:00|3285|3282|3287.3|3284.3|3287.5|3284.5|3285|3282|57
1740030900000|2025-02-20 05:55:00|3287.5|3284.5|3289.8|3286.8|3289.8|3286.8|3286.3|3283.3|86
1740031200000|2025-02-20 06:00:00|3289.5|3286.5|3290|3287|3290.9|3287.9|3288.6|3285.6|88
1740031500000|2025-02-20 06:05:00|3289.7|3286.7|3289|3286|3290.5|3288.1|3288.5|3285.5|97
1740031800000|2025-02-20 06:10:00|3289.5|3286.5|3291.7|3288.7|3291.7|3288.7|3289|3286|68
1740032100000|2025-02-20 06:15:00|3291.8|3288.8|3290.2|3287.2|3292|3289|3289.7|3286.9|63
1740032400000|2025-02-20 06:20:00|3290.3|3287.3|3290.2|3287.2|3291.9|3288.9|3290.2|3287.2|87
1740032700000|2025-02-20 06:25:00|3290|3287|3290.2|3287.2|3291.8|3288.8|3289.8|3286.8|60
1740033000000|2025-02-20 06:30:00|3290.3|3287.3|3289.4|3286.4|3291.9|3288.9|3288.7|3285.7|85
1740033300000|2025-02-20 06:35:00|3289.5|3286.5|3287.3|3284.3|3289.5|3286.5|3286.9|3283.9|76
1740033600000|2025-02-20 06:40:00|3287|3284|3287.5|3284.5|3288.9|3285.9|3285.5|3282.5|72
1740033900000|2025-02-20 06:45:00|3288|3285|3287.5|3284.5|3288.5|3285.5|3286.7|3283.7|66
1740034200000|2025-02-20 06:50:00|3287.3|3284.3|3291.6|3288.6|3292|3289|3287|3284|145
1740034500000|2025-02-20 06:55:00|3291.7|3288.7|3291.3|3288.3|3291.9|3288.9|3290.1|3287.1|99
1740034800000|2025-02-20 07:00:00|3291|3288|3291.8|3288.8|3292.3|3289.3|3289.5|3286.5|94
1740035100000|2025-02-20 07:05:00|3292|3289|3292|3289|3294.4|3291.4|3291.3|3288.3|125
1740035400000|2025-02-20 07:10:00|3291.8|3288.8|3292.3|3289.3|3292.8|3290.7|3291.1|3288.1|64
1740035700000|2025-02-20 07:15:00|3292.2|3290.2|3293.1|3290.1|3294.4|3292|3292|3289|94
1740036000000|2025-02-20 07:20:00|3293|3290|3294.1|3291.1|3294.2|3291.2|3292.2|3289.2|58
1740036300000|2025-02-20 07:25:00|3294|3291|3297.7|3294.7|3298|3295.6|3293|3290|51
1740036600000|2025-02-20 07:30:00|3297.8|3294.8|3300.6|3298.6|3301|3298.7|3297.1|3294.1|78
1740036900000|2025-02-20 07:35:00|3300.5|3298.5|3300.8|3297.8|3302.1|3300.1|3298.9|3296.4|149
1740037200000|2025-02-20 07:40:00|3300.5|3297.5|3296.7|3293.7|3301.1|3298.1|3296.4|3293.4|64
1740037500000|2025-02-20 07:45:00|3296.8|3293.8|3295.6|3292.6|3296.8|3293.8|3294.4|3291.4|65
1740037800000|2025-02-20 07:50:00|3295.8|3292.8|3295.3|3292.3|3296|3293.4|3294.1|3291.2|43
1740038100000|2025-02-20 07:55:00|3295.6|3292.6|3297.7|3294.7|3298.3|3295.5|3295.2|3292.2|50
1740038400000|2025-02-20 08:00:00|3297.4|3294.4|3300.9|3298.9|3301.7|3298.9|3297|3294|84
1740038700000|2025-02-20 08:05:00|3301.1|3298.1|3302.1|3299.1|3303.6|3300.6|3300.6|3297.6|76
1740039000000|2025-02-20 08:10:00|3302.6|3299.6|3301.4|3298.4|3303.5|3300.5|3300.7|3298.4|62
1740039300000|2025-02-20 08:15:00|3301.2|3298.2|3302.4|3299.4|3302.8|3299.8|3300.1|3297.1|80
1740039600000|2025-02-20 08:20:00|3302.2|3299.2|3300.8|3298.8|3302.7|3299.7|3299.4|3296.4|90
1740039900000|2025-02-20 08:25:00|3300.7|3298.7|3302.5|3300.5|3304.3|3301.8|3300.6|3298.2|102
1740040200000|2025-02-20 08:30:00|3302.4|3300.4|3304.5|3301.5|3306.1|3303.1|3302.4|3300.4|94
1740040500000|2025-02-20 08:35:00|3304.2|3301.2|3304.7|3301.7|3305.6|3302.6|3304.1|3301.1|50
1740040800000|2025-02-20 08:40:00|3304.4|3301.4|3302.2|3300.2|3304.4|3301.4|3302.1|3299.1|58
1740041100000|2025-02-20 08:45:00|3302|3300|3302.1|3299.1|3303.9|3301.2|3300.7|3298.1|49
1740041400000|2025-02-20 08:50:00|3301.8|3298.8|3304.5|3301.5|3304.7|3302.4|3300.2|3297.5|58
1740041700000|2025-02-20 08:55:00|3305|3302|3305.4|3303.4|3306.1|3303.4|3303.9|3301.6|48
1740042000000|2025-02-20 09:00:00|3305.2|3303.2|3306.9|3303.9|3310.3|3307.3|3305|3302|138
1740042300000|2025-02-20 09:05:00|3307.3|3304.3|3305.3|3302.3|3307.3|3304.3|3304.1|3301.1|102
1740042600000|2025-02-20 09:10:00|3305.2|3302.2|3306.5|3303.5|3307.4|3305.2|3305.2|3302.2|76
1740042900000|2025-02-20 09:15:00|3306.6|3303.6|3310|3307|3310.5|3307.5|3306.5|3303.5|73
1740043200000|2025-02-20 09:20:00|3310.2|3307.2|3310.8|3307.8|3312|3309|3308.6|3306.6|81
1740043500000|2025-02-20 09:25:00|3310.7|3307.7|3308.8|3305.8|3311.2|3308.2|3308.2|3305.8|65
1740043800000|2025-02-20 09:30:00|3308.3|3305.3|3307.5|3305.5|3312.6|3309.6|3306.8|3303.8|108
1740044100000|2025-02-20 09:35:00|3307.6|3305.6|3305.8|3302.8|3308.6|3305.9|3305.8|3302.8|57
1740044400000|2025-02-20 09:40:00|3305.9|3302.9|3308.2|3305.2|3308.2|3305.2|3303.9|3300.9|87
1740044700000|2025-02-20 09:45:00|3308.3|3305.3|3310.2|3307.2|3311.7|3308.7|3308|3305|104
1740045000000|2025-02-20 09:50:00|3310.4|3307.4|3311.4|3308.4|3311.6|3308.6|3309.2|3306.2|86
1740045300000|2025-02-20 09:55:00|3311.3|3308.3|3311.1|3308.1|3312.4|3310.2|3310.9|3308.1|67
1740045600000|2025-02-20 10:00:00|3311.3|3308.3|3311|3308|3312.5|3309.5|3310.3|3307.3|54
1740045900000|2025-02-20 10:05:00|3311.1|3308.1|3312.6|3309.6|3312.8|3309.8|3311.1|3308.1|43
1740046200000|2025-02-20 10:10:00|3312.3|3309.3|3316.2|3313.2|3316.8|3313.8|3312|3309|71
1740046500000|2025-02-20 10:15:00|3316.5|3313.5|3317.4|3314.4|3318.7|3315.7|3315|3312|102
1740046800000|2025-02-20 10:20:00|3316.9|3313.9|3319.2|3316.2|3319.3|3316.3|3316.7|3313.7|99
1740047100000|2025-02-20 10:25:00|3319.4|3316.4|3319.3|3316.3|3319.6|3316.6|3318.4|3315.4|75
1740047400000|2025-02-20 10:30:00|3318.9|3315.9|3317.6|3314.6|3318.9|3315.9|3317.2|3314.2|80
1740047700000|2025-02-20 10:35:00|3317.7|3314.7|3316.7|3313.7|3318.5|3315.5|3315.6|3312.6|65
1740048000000|2025-02-20 10:40:00|3316.6|3313.6|3319.4|3316.4|3320|3317|3314.9|3311.9|105
1740048300000|2025-02-20 10:45:00|3319.5|3316.5|3318.7|3315.7|3320.2|3317.2|3318.7|3315.7|63
1740048600000|2025-02-20 10:50:00|3318.8|3315.8|3314.5|3311.5|3320|3317|3313.8|3310.8|81
1740048900000|2025-02-20 10:55:00|3314.3|3311.3|3317.3|3315.3|3317.7|3315.7|3314.3|3311.3|65
1740049200000|2025-02-20 11:00:00|3318|3315|3320.4|3318.4|3320.9|3318.4|3316.7|3313.7|62
1740049500000|2025-02-20 11:05:00|3320.2|3318.2|3320.1|3317.1|3320.9|3318.7|3320|3317|38
1740049800000|2025-02-20 11:10:00|3319.3|3316.3|3321.9|3318.9|3322.2|3319.2|3319.1|3316.1|44
1740050100000|2025-02-20 11:15:00|3321.5|3318.5|3320.7|3317.7|3322|3319|3320.7|3317.7|66
1740050400000|2025-02-20 11:20:00|3319.9|3316.9|3316.6|3313.6|3320.9|3317.9|3316.4|3313.4|62
1740050700000|2025-02-20 11:25:00|3316.8|3313.8|3320.3|3317.3|3320.3|3317.3|3316.6|3313.6|71
1740051000000|2025-02-20 11:30:00|3320.5|3317.5|3318.6|3315.6|3320.5|3317.5|3318.5|3315.5|46
1740051300000|2025-02-20 11:35:00|3318.7|3315.7|3310.4|3307.4|3318.7|3315.7|3310|3307|71
1740051600000|2025-02-20 11:40:00|3310.6|3307.6|3308.5|3305.5|3310.9|3307.9|3307.2|3304.2|106
1740051900000|2025-02-20 11:45:00|3308.2|3305.2|3301.8|3298.8|3308.2|3305.2|3300.8|3297.8|127
1740052200000|2025-02-20 11:50:00|3301.9|3298.9|3306|3303|3307.2|3304.2|3301.7|3298.7|122
1740052500000|2025-02-20 11:55:00|3305.9|3302.9|3307.1|3304.1|3308.2|3305.2|3305.5|3302.5|89
1740052800000|2025-02-20 12:00:00|3307.3|3304.3|3306.4|3303.4|3309.6|3306.6|3305.5|3302.5|86
1740053100000|2025-02-20 12:05:00|3306.2|3303.2|3306.3|3303.3|3308.3|3305.3|3304.7|3301.7|72
1740053400000|2025-02-20 12:10:00|3305.8|3302.8|3303.8|3300.8|3305.8|3302.8|3301|3298|162
1740053700000|2025-02-20 12:15:00|3303.9|3300.9|3308.1|3305.1|3308.3|3305.3|3303|3300|119
1740054000000|2025-02-20 12:20:00|3308.3|3305.3|3302.9|3300.9|3311|3308|3300.5|3297.5|202
1740054300000|2025-02-20 12:25:00|3302.6|3300.6|3302|3299|3306.3|3303.3|3300.3|3297.3|171
1740054600000|2025-02-20 12:30:00|3302.1|3299.1|3305.2|3302.2|3305.6|3302.6|3301.7|3298.7|99
1740054900000|2025-02-20 12:35:00|3305.4|3302.4|3310.6|3307.6|3310.6|3307.6|3305.1|3302.1|75
1740055200000|2025-02-20 12:40:00|3310.5|3307.5|3311.2|3308.2|3311.3|3308.9|3308.6|3305.6|97
1740055500000|2025-02-20 12:45:00|3311.1|3308.1|3311.4|3308.4|3313.8|3310.8|3308.9|3305.9|65
1740055800000|2025-02-20 12:50:00|3310.8|3307.8|3309.9|3306.9|3311|3308|3308.9|3305.9|42
1740056100000|2025-02-20 12:55:00|3309.7|3306.7|3311.5|3308.5|3312.4|3309.4|3308.9|3305.9|76
1740056400000|2025-02-20 13:00:00|3311.3|3308.3|3296.4|3293.4|3312.8|3309.8|3295.7|3292.7|420
1740056700000|2025-02-20 13:05:00|3296.2|3293.2|3302.5|3299.5|3305.9|3302.9|3295.5|3292.5|333
1740057000000|2025-02-20 13:10:00|3302.2|3299.2|3304.5|3301.5|3307.5|3304.5|3300.1|3297.1|316
1740057300000|2025-02-20 13:15:00|3304.7|3301.7|3307.1|3304.1|3307.2|3304.2|3301|3298|297
1740057600000|2025-02-20 13:20:00|3307.5|3304.5|3305.8|3302.8|3310.5|3307.5|3305.5|3302.5|391
1740057900000|2025-02-20 13:25:00|3306.1|3303.1|3312.2|3303.2|3312.4|3306.9|3306.1|3302.7|241
1740058200000|2025-02-20 13:30:00|3312.5|3303.5|3317.5|3314.5|3318|3315.1|3307|3302.4|342
1740058500000|2025-02-20 13:35:00|3317.9|3314.9|3311.5|3308.5|3317.9|3314.9|3308.4|3305.4|332
1740058800000|2025-02-20 13:40:00|3311.7|3308.7|3300.5|3297.5|3312.5|3309.5|3298.1|3295.1|402
1740059100000|2025-02-20 13:45:00|3300.3|3297.3|3300.8|3297.8|3300.8|3297.8|3294.5|3291.5|453
1740059400000|2025-02-20 13:50:00|3300.5|3297.5|3301.2|3298.2|3303.7|3300.7|3291.5|3288.5|324
1740059700000|2025-02-20 13:55:00|3300.5|3297.5|3299.7|3296.7|3303.6|3300.6|3298.5|3295.5|251
1740060000000|2025-02-20 14:00:00|3299.2|3296.2|3291|3288|3299.3|3296.3|3289.6|3286.6|443
1740060300000|2025-02-20 14:05:00|3290.8|3287.8|3292.3|3289.3|3292.9|3289.9|3280.8|3277.8|496
1740060600000|2025-02-20 14:10:00|3292.4|3289.4|3285.4|3282.4|3292.7|3289.7|3282.6|3279.6|449
1740060900000|2025-02-20 14:15:00|3285.1|3282.1|3293.1|3290.1|3296.3|3293.3|3283.8|3280.8|355
1740061200000|2025-02-20 14:20:00|3293.3|3290.3|3290.2|3287.2|3293.7|3290.7|3288.1|3285.1|405
1740061500000|2025-02-20 14:25:00|3290.7|3287.7|3294.8|3291.8|3297|3294|3289.5|3286.5|200
1740061800000|2025-02-20 14:30:00|3294.5|3291.5|3300.5|3297.5|3303|3300|3294.5|3291.5|222
1740062100000|2025-02-20 14:35:00|3300.7|3297.7|3309.4|3306.4|3312.5|3309.5|3300.7|3297.7|364
1740062400000|2025-02-20 14:40:00|3309.1|3306.1|3313.1|3310.1|3313.2|3310.2|3304.4|3301.4|345
1740062700000|2025-02-20 14:45:00|3313|3310|3304.2|3301.2|3313.1|3310.1|3302.5|3299.5|272
1740063000000|2025-02-20 14:50:00|3304|3301|3299.2|3296.2|3305.8|3302.8|3298.9|3295.9|320
1740063300000|2025-02-20 14:55:00|3299.3|3296.3|3294.4|3291.4|3300.9|3297.9|3293.7|3288.6|300
1740063600000|2025-02-20 15:00:00|3294.1|3291.1|3291.3|3288.3|3294.1|3291.1|3288.3|3285.3|452
1740063900000|2025-02-20 15:05:00|3291.5|3288.5|3297.2|3294.2|3298.9|3295.9|3289.5|3286.5|409
1740064200000|2025-02-20 15:10:00|3297.6|3294.6|3297.1|3294.1|3300.2|3297.2|3295.2|3292.2|342
1740064500000|2025-02-20 15:15:00|3297.3|3294.3|3301|3298|3304.1|3301.1|3295|3292|349
1740064800000|2025-02-20 15:20:00|3301.3|3298.3|3303.1|3300.1|3303.6|3300.6|3295.1|3292.1|344
1740065100000|2025-02-20 15:25:00|3303.5|3300.5|3299|3296|3305.2|3302.2|3298.3|3295.3|341
1740065400000|2025-02-20 15:30:00|3298.5|3295.5|3296.8|3293.8|3298.5|3295.5|3289|3286|262
1740065700000|2025-02-20 15:35:00|3297|3294|3292.8|3289.8|3298|3295|3292.8|3289.8|211
1740066000000|2025-02-20 15:40:00|3292.5|3289.5|3298.5|3295.5|3299.3|3296.3|3292.1|3289.1|323
1740066300000|2025-02-20 15:45:00|3298.1|3295.1|3297|3294|3301|3298|3293.8|3290.8|290
1740066600000|2025-02-20 15:50:00|3296.6|3293.6|3298|3295|3299.2|3296.2|3293.8|3290.8|273
1740066900000|2025-02-20 15:55:00|3297.9|3294.9|3298.5|3295.5|3300|3297|3296|3293|163
1740067200000|2025-02-20 16:00:00|3299.3|3296.3|3296.3|3293.3|3300.5|3297.5|3293.2|3290.2|190
1740067500000|2025-02-20 16:05:00|3296.6|3293.6|3299|3296|3300.3|3297.3|3294.8|3291.8|226
1740067800000|2025-02-20 16:10:00|3298.6|3295.6|3301.5|3298.5|3302.6|3299.6|3298.6|3295.6|168
1740068100000|2025-02-20 16:15:00|3301.8|3298.8|3301|3298|3302.3|3299.3|3299|3296|159
1740068400000|2025-02-20 16:20:00|3301.3|3298.3|3304.5|3301.5|3305.5|3302.5|3300.6|3297.6|216
1740068700000|2025-02-20 16:25:00|3304.3|3301.3|3303.5|3300.5|3307.1|3304.1|3302.8|3299.8|230
1740069000000|2025-02-20 16:30:00|3303.9|3300.9|3305.1|3302.1|3306.7|3303.7|3303|3300|261
1740069300000|2025-02-20 16:35:00|3304.8|3301.8|3303.5|3300.5|3305.5|3302.5|3302|3299|182
1740069600000|2025-02-20 16:40:00|3303|3300|3304|3301|3304.5|3301.5|3301.3|3298.3|164
1740069900000|2025-02-20 16:45:00|3304.5|3301.5|3300.5|3297.5|3305.3|3302.3|3298.2|3295.2|209
1740070200000|2025-02-20 16:50:00|3299.3|3296.3|3301.9|3298.9|3302.2|3299.2|3299.1|3296.1|130
1740070500000|2025-02-20 16:55:00|3301.7|3298.7|3300.1|3298.1|3303|3300|3300|3297.4|100
1740070800000|2025-02-20 17:00:00|3300.2|3298.2|3299.9|3296.9|3302.7|3299.7|3296.2|3293.2|144
1740071100000|2025-02-20 17:05:00|3299.7|3296.7|3300.6|3297.6|3300.6|3297.6|3297.2|3294.2|111
1740071400000|2025-02-20 17:10:00|3300.9|3297.9|3298.8|3295.8|3302.4|3299.4|3298.6|3295.7|135
1740071700000|2025-02-20 17:15:00|3298.9|3295.9|3298|3295|3298.9|3295.9|3296.8|3294.4|81
1740072000000|2025-02-20 17:20:00|3298.2|3295.2|3300.5|3297.5|3300.6|3297.6|3298|3295|110
1740072300000|2025-02-20 17:25:00|3300.6|3297.6|3302.9|3299.9|3304.1|3301.1|3299.3|3296.3|94
1740072600000|2025-02-20 17:30:00|3303.1|3300.1|3302.5|3299.5|3304|3301|3300.8|3297.8|94
1740072900000|2025-02-20 17:35:00|3302.3|3299.3|3305.8|3302.8|3308.5|3305.5|3302.1|3299.1|127
1740073200000|2025-02-20 17:40:00|3306|3303|3311.3|3308.3|3313|3310|3306|3303|172
1740073500000|2025-02-20 17:45:00|3311.5|3308.5|3311.3|3308.3|3311.8|3308.8|3308.1|3305.1|139
1740073800000|2025-02-20 17:50:00|3311.2|3308.2|3308.2|3305.2|3311.8|3308.8|3308.1|3305.1|103
1740074100000|2025-02-20 17:55:00|3308|3305|3305.7|3302.7|3308.3|3305.3|3304.7|3301.7|127
1740074400000|2025-02-20 18:00:00|3305.5|3302.5|3307.7|3304.7|3308|3305|3302.8|3299.8|147
1740074700000|2025-02-20 18:05:00|3308|3305|3307.9|3304.9|3309.3|3306.3|3306.6|3303.6|136
1740075000000|2025-02-20 18:10:00|3308.2|3305.2|3305.8|3302.8|3309|3306|3304.7|3301.7|149
1740075300000|2025-02-20 18:15:00|3305.7|3302.7|3304.8|3301.8|3306.3|3303.3|3303.6|3300.6|109
1740075600000|2025-02-20 18:20:00|3304.6|3301.6|3306.6|3303.6|3307.8|3304.8|3302.2|3299.2|176
1740075900000|2025-02-20 18:25:00|3306|3303|3304.2|3301.2|3306.6|3303.6|3302.7|3299.7|105
1740076200000|2025-02-20 18:30:00|3304.4|3301.4|3303|3300|3304.5|3301.5|3302|3299|134
1740076500000|2025-02-20 18:35:00|3302.8|3299.8|3301|3298|3303.5|3300.5|3300.8|3297.8|67
1740076800000|2025-02-20 18:40:00|3300.8|3297.8|3302.8|3299.8|3303.3|3300.3|3300.8|3297.8|67
1740077100000|2025-02-20 18:45:00|3302.5|3299.5|3305.8|3302.8|3306.6|3303.6|3302.5|3299.5|67
1740077400000|2025-02-20 18:50:00|3306.1|3303.1|3306.2|3303.2|3307.7|3304.7|3305.8|3302.8|129
1740077700000|2025-02-20 18:55:00|3306.1|3303.1|3307.2|3304.2|3308.4|3305.4|3306|3303|64
1740078000000|2025-02-20 19:00:00|3307.4|3304.4|3302.8|3299.8|3307.4|3304.4|3302.3|3299.3|124
1740078300000|2025-02-20 19:05:00|3302.5|3299.5|3300.4|3297.4|3302.5|3299.5|3299|3296|122
1740078600000|2025-02-20 19:10:00|3300|3297|3301.7|3298.7|3303|3300|3299.5|3296.5|133
1740078900000|2025-02-20 19:15:00|3302|3299|3300.7|3297.7|3302|3299|3299.5|3296.5|100
1740079200000|2025-02-20 19:20:00|3300.8|3297.8|3300.2|3297.2|3302.7|3299.7|3299.9|3296.9|82
1740079500000|2025-02-20 19:25:00|3299.9|3296.9|3297.8|3294.8|3299.9|3296.9|3297.4|3294.4|82
1740079800000|2025-02-20 19:30:00|3297.9|3294.9|3295.8|3292.8|3298.1|3295.1|3295.3|3292.3|81
1740080100000|2025-02-20 19:35:00|3296|3293|3287.8|3284.8|3296|3293|3287.7|3284.7|165
1740080400000|2025-02-20 19:40:00|3287.9|3284.9|3291.3|3288.3|3291.3|3288.3|3286.9|3283.9|157
1740080700000|2025-02-20 19:45:00|3291.6|3288.6|3294.1|3292.1|3294.5|3292.2|3291.3|3288.3|131
1740081000000|2025-02-20 19:50:00|3294.6|3292.6|3295.9|3292.9|3296.4|3294.1|3293.9|3291.7|114
1740081300000|2025-02-20 19:55:00|3295.7|3292.7|3297.5|3294.5|3298.5|3295.5|3295.6|3292.6|74
1740081600000|2025-02-20 20:00:00|3297.2|3294.2|3297.2|3294.2|3297.5|3294.5|3295.7|3292.9|81
1740081900000|2025-02-20 20:05:00|3297.4|3294.4|3297.1|3294.1|3298.1|3295.1|3295|3292.9|52
1740082200000|2025-02-20 20:10:00|3297.3|3294.3|3294.4|3291.4|3297.3|3294.3|3293.5|3290.5|52
1740082500000|2025-02-20 20:15:00|3294.3|3291.3|3292.9|3289.9|3295|3292|3291.2|3288.2|103
1740082800000|2025-02-20 20:20:00|3293.2|3290.2|3292.6|3289.6|3294.3|3291.6|3292.1|3289.2|106
1740083100000|2025-02-20 20:25:00|3292.5|3289.5|3288.9|3285.9|3292.6|3289.6|3288.9|3285.9|104
1740083400000|2025-02-20 20:30:00|3289.1|3286.1|3289.6|3286.6|3290|3287.1|3285.7|3282.7|98
1740083700000|2025-02-20 20:35:00|3289.5|3286.5|3287.1|3284.1|3289.8|3286.8|3287.1|3284.1|69
1740084000000|2025-02-20 20:40:00|3287.4|3284.4|3287.5|3284.5|3287.8|3284.8|3286.5|3283.5|65
1740084300000|2025-02-20 20:45:00|3287.6|3284.6|3288.4|3285.4|3289|3286|3286.6|3283.6|71
1740084600000|2025-02-20 20:50:00|3288.5|3285.5|3288.3|3285.3|3289.1|3286.1|3287.4|3284.4|113
1740084900000|2025-02-20 20:55:00|3288.7|3285.7|3291|3288|3291.8|3288.8|3288.6|3285.6|106
1740085200000|2025-02-20 21:00:00|3291.1|3288.1|3293|3290|3294.8|3291.8|3291|3288|59
1740085500000|2025-02-20 21:05:00|3293.3|3290.3|3294.5|3291.5|3295.3|3291.5|3293|3289.6|37
1740085800000|2025-02-20 21:10:00|3294.8|3291.8|3295.8|3292.8|3297|3293.8|3294.5|3291|37
1740086100000|2025-02-20 21:15:00|3296|3293|3295|3292|3296|3293|3294|3291|22
1740086400000|2025-02-20 21:20:00|3294.8|3291.8|3295.5|3292.5|3297.4|3293|3294.5|3291.3|33
1740086700000|2025-02-20 21:25:00|3295.8|3292.8|3296.5|3293.5|3297|3294|3295.5|3292.5|34
1740087000000|2025-02-20 21:30:00|3296.8|3293.8|3297.5|3294.5|3298.3|3295.3|3296.8|3293.8|14
1740087300000|2025-02-20 21:35:00|3297.3|3294.3|3297.8|3294.8|3298.3|3294.8|3296.8|3293|30
1740087600000|2025-02-20 21:40:00|3298|3295|3297.5|3294.5|3298|3295|3297|3294|23
1740087900000|2025-02-20 21:45:00|3297.8|3294.8|3295.3|3292.3|3298|3295|3295|3292|28
1740088200000|2025-02-20 21:50:00|3295|3292|3293|3290|3296|3293|3293|3290|43
1740088500000|2025-02-20 21:55:00|3293.3|3290.3|3299.5|3296.5|3300.8|3296.5|3293|3290|50
1740092400000|2025-02-20 23:00:00|3299.6|3296.6|3299.3|3296.3|3302.5|3297.5|3299|3294.5|24
1740092700000|2025-02-20 23:05:00|3298.8|3295.8|3299.8|3296.8|3302|3297.5|3298.7|3295.5|32
1740093000000|2025-02-20 23:10:00|3300|3297|3297.5|3294.5|3300|3297|3297.5|3294.5|18
1740093300000|2025-02-20 23:15:00|3297.8|3294.8|3296.8|3293.8|3298.8|3294.8|3296.8|3293.7|15
1740093600000|2025-02-20 23:20:00|3296.7|3293.7|3296.8|3293.8|3297.3|3294.3|3295.8|3292.8|24
1740093900000|2025-02-20 23:25:00|3296.5|3293.5|3295.3|3292.3|3297.2|3293.7|3294.8|3291.6|32
1740094200000|2025-02-20 23:30:00|3295.5|3292.5|3296.9|3293.9|3298.3|3295.3|3295.3|3292.3|52
1740094500000|2025-02-20 23:35:00|3297.1|3294.1|3297.4|3294.4|3297.6|3294.6|3295.6|3292.6|38
1740094800000|2025-02-20 23:40:00|3297.3|3294.3|3298|3295|3299|3296|3297.1|3294.1|56
1740095100000|2025-02-20 23:45:00|3298.4|3295.4|3297.3|3294.3|3299|3296|3297.2|3294.2|56
1740095400000|2025-02-20 23:50:00|3297|3294|3296.5|3293.5|3297.4|3294.4|3296.5|3293.5|29
1740095700000|2025-02-20 23:55:00|3296.4|3293.4|3297.4|3294.4|3297.5|3294.5|3294.8|3291.8|33
1740096000000|2025-02-21 00:00:00|3297.3|3294.3|3296.5|3293.5|3299.7|3296.7|3296.5|3293.5|73
1740096300000|2025-02-21 00:05:00|3296.4|3293.4|3296.4|3293.4|3297.7|3294.7|3295.8|3292.8|98
1740096600000|2025-02-21 00:10:00|3296.3|3293.3|3296.1|3293.1|3296.6|3293.6|3295.1|3292.1|54
1740096900000|2025-02-21 00:15:00|3295.8|3292.8|3295.5|3292.5|3296.1|3293.1|3294.8|3291.8|28
1740097200000|2025-02-21 00:20:00|3295.8|3292.8|3293|3290|3295.8|3292.8|3292.3|3289.3|70
1740097500000|2025-02-21 00:25:00|3292.8|3289.8|3291|3288|3292.8|3289.8|3290|3287|90
1740097800000|2025-02-21 00:30:00|3290.5|3287.5|3290.7|3287.7|3292.8|3289.8|3290.2|3287.2|55
1740098100000|2025-02-21 00:35:00|3290.4|3287.4|3290.5|3287.5|3290.9|3287.9|3288.9|3285.9|34
1740098400000|2025-02-21 00:40:00|3290.4|3287.4|3289.5|3286.5|3290.4|3287.4|3288.8|3285.8|44
1740098700000|2025-02-21 00:45:00|3289.3|3286.3|3291.3|3288.3|3291.3|3288.3|3289.3|3286.3|67
1740099000000|2025-02-21 00:50:00|3291|3288|3290.8|3287.8|3291.3|3288.3|3290.4|3287.4|38
1740099300000|2025-02-21 00:55:00|3290.9|3287.9|3290.6|3287.6|3291.3|3288.3|3290.4|3287.4|50
1740099600000|2025-02-21 01:00:00|3290.5|3287.5|3290.6|3288.6|3292.6|3290.6|3289.1|3286.1|344
1740099900000|2025-02-21 01:05:00|3290.9|3288.9|3297.5|3294.5|3298.5|3295.5|3290.2|3288.2|227
1740100200000|2025-02-21 01:10:00|3297.8|3294.8|3300|3297|3302.8|3299.8|3297.3|3294.3|210
1740100500000|2025-02-21 01:15:00|3299.8|3296.8|3307.7|3304.7|3308.2|3305.2|3299|3296|177
1740100800000|2025-02-21 01:20:00|3307.4|3304.4|3307.2|3304.2|3309.2|3306.5|3306.2|3303.2|95
1740101100000|2025-02-21 01:25:00|3307.5|3304.5|3305|3302|3307.5|3304.5|3304.3|3301.3|101
1740101400000|2025-02-21 01:30:00|3305.3|3302.3|3302|3299|3306.3|3303.3|3302|3299|167
1740101700000|2025-02-21 01:35:00|3301.4|3298.4|3296.3|3293.3|3304|3301|3296|3293|138
1740102000000|2025-02-21 01:40:00|3296|3293|3292.8|3289.8|3297.5|3294.5|3291.4|3288.4|233
1740102300000|2025-02-21 01:45:00|3293.3|3290.3|3290.8|3287.8|3295|3292|3289.9|3286.9|313
1740102600000|2025-02-21 01:50:00|3290.4|3287.4|3295|3292|3296|3293|3288|3285|328
1740102900000|2025-02-21 01:55:00|3295.5|3292.5|3289.9|3286.9|3296|3293|3287.9|3284.9|286
1740103200000|2025-02-21 02:00:00|3289.6|3286.6|3290.9|3287.9|3292.3|3289.3|3287.5|3284.5|296
1740103500000|2025-02-21 02:05:00|3290.8|3287.8|3294.3|3291.3|3295.2|3292.2|3290.3|3287.3|221
1740103800000|2025-02-21 02:10:00|3294.6|3291.6|3298.5|3295.5|3299.5|3296.5|3294|3291|206
1740104100000|2025-02-21 02:15:00|3298.3|3295.3|3302.3|3299.3|3302.6|3299.6|3297.4|3294.4|140
1740104400000|2025-02-21 02:20:00|3302|3299|3300.4|3297.4|3302.3|3299.3|3299|3296|116
1740104700000|2025-02-21 02:25:00|3300.5|3297.5|3296.8|3293.8|3301.8|3298.8|3295.9|3292.9|123
1740105000000|2025-02-21 02:30:00|3296.5|3293.5|3301|3298|3302|3299|3295.4|3292.4|225
1740105300000|2025-02-21 02:35:00|3300.8|3297.8|3302.5|3299.5|3303.3|3300.3|3299.1|3296.1|155
1740105600000|2025-02-21 02:40:00|3302.3|3299.3|3301.9|3298.9|3303.6|3300.6|3300.3|3297.3|156
1740105900000|2025-02-21 02:45:00|3302|3299|3302.8|3299.8|3303.8|3300.8|3301.5|3298.5|104
1740106200000|2025-02-21 02:50:00|3303|3300|3304.5|3301.5|3304.5|3301.5|3300.8|3297.8|155
1740106500000|2025-02-21 02:55:00|3304.3|3301.3|3305|3302|3307|3304|3303.3|3300.3|141
1740106800000|2025-02-21 03:00:00|3305.1|3302.1|3300.2|3297.2|3305.4|3302.4|3300|3297|120
1740107100000|2025-02-21 03:05:00|3300.4|3297.4|3295.8|3292.8|3300.4|3297.4|3295|3292|168
1740107400000|2025-02-21 03:10:00|3295.5|3292.5|3292.3|3289.3|3296.8|3293.8|3290|3287|209
1740107700000|2025-02-21 03:15:00|3292|3289|3294|3291|3295.5|3292.5|3292|3289|141
1740108000000|2025-02-21 03:20:00|3293.8|3290.8|3290|3287|3294.5|3291.5|3288.5|3285.5|140
1740108300000|2025-02-21 03:25:00|3289.8|3286.8|3287.3|3284.3|3289.8|3286.8|3284.8|3281.8|243
1740108600000|2025-02-21 03:30:00|3287|3284|3288.3|3285.3|3290.3|3287.3|3286.7|3283.7|86
1740108900000|2025-02-21 03:35:00|3287.8|3284.8|3291.5|3288.5|3292|3289|3286.8|3283.8|70
1740109200000|2025-02-21 03:40:00|3291.8|3288.8|3291|3288|3293.8|3290.8|3290.8|3287.8|79
1740109500000|2025-02-21 03:45:00|3290.5|3287.5|3289.3|3286.3|3291|3288|3288.5|3285.5|84
1740109800000|2025-02-21 03:50:00|3289|3286|3289.3|3286.3|3289.8|3286.8|3287.5|3284.5|51
1740110100000|2025-02-21 03:55:00|3289|3286|3289.3|3286.3|3290.5|3287.5|3288.5|3285.5|64
1740110400000|2025-02-21 04:00:00|3289.5|3286.5|3289.8|3286.8|3291.5|3288.5|3288.5|3285.5|74
1740110700000|2025-02-21 04:05:00|3290|3287|3287.4|3284.4|3290.3|3287.3|3287.4|3284.4|48
1740111000000|2025-02-21 04:10:00|3287.6|3284.6|3288.5|3285.5|3290.5|3287.5|3287.1|3284.6|35
1740111300000|2025-02-21 04:15:00|3288.8|3285.8|3289|3286|3289.5|3286.5|3287.5|3284.5|32
1740111600000|2025-02-21 04:20:00|3288.8|3285.8|3287.8|3284.8|3288.8|3285.8|3287.5|3284.5|23
1740111900000|2025-02-21 04:25:00|3288|3285|3286.8|3283.8|3288.1|3285.1|3286.5|3283.5|82
1740112200000|2025-02-21 04:30:00|3287|3284|3289|3286|3289|3286|3286.8|3283.8|97
1740112500000|2025-02-21 04:35:00|3288.9|3285.9|3286.3|3283.3|3289|3286|3286|3283|78
1740112800000|2025-02-21 04:40:00|3286.8|3283.8|3285.2|3282.2|3286.8|3283.8|3285.2|3282.2|93
1740113100000|2025-02-21 04:45:00|3285.3|3282.3|3280.8|3277.8|3285.4|3282.4|3278.8|3275.8|123
1740113400000|2025-02-21 04:50:00|3280.9|3277.9|3282.9|3279.9|3282.9|3279.9|3280.9|3277.9|50
1740113700000|2025-02-21 04:55:00|3283.4|3280.4|3280|3277|3283.6|3280.6|3279.6|3276.6|97
1740114000000|2025-02-21 05:00:00|3280.3|3277.3|3282.7|3279.7|3282.8|3279.8|3280.3|3277.3|120
1740114300000|2025-02-21 05:05:00|3282.6|3279.6|3280.8|3277.8|3283.1|3280.1|3278.8|3275.8|122
1740114600000|2025-02-21 05:10:00|3281|3278|3281.6|3278.6|3282.1|3279.1|3279.4|3276.4|167
1740114900000|2025-02-21 05:15:00|3281.7|3278.7|3282.5|3279.5|3283.9|3280.9|3281.5|3278.5|80
1740115200000|2025-02-21 05:20:00|3282.2|3279.2|3281|3278|3282.4|3279.4|3280.1|3277.1|57
1740115500000|2025-02-21 05:25:00|3280.9|3277.9|3281.3|3278.3|3282.3|3279.3|3279.8|3276.8|64
1740115800000|2025-02-21 05:30:00|3280.3|3277.3|3285.5|3282.5|3285.5|3282.5|3276.1|3273.1|287
1740116100000|2025-02-21 05:35:00|3285|3282|3289.5|3286.5|3291.5|3288.5|3283|3280|168
1740116400000|2025-02-21 05:40:00|3290|3287|3291.5|3288.5|3295|3292|3290|3287|177
1740116700000|2025-02-21 05:45:00|3291.8|3288.8|3292|3289|3294.1|3291.1|3290.8|3287.8|158
1740117000000|2025-02-21 05:50:00|3292.2|3289.2|3290.3|3287.3|3293|3290|3289.3|3286.3|204
1740117300000|2025-02-21 05:55:00|3290.5|3287.5|3287.5|3284.5|3292.8|3289.8|3287.5|3284.5|128
1740117600000|2025-02-21 06:00:00|3287.3|3284.3|3282.8|3279.8|3289.8|3286.8|3282.5|3279.5|181
1740117900000|2025-02-21 06:05:00|3282.5|3279.5|3284|3281|3284|3281|3278.5|3275.5|207
1740118200000|2025-02-21 06:10:00|3284.3|3281.3|3285.3|3282.3|3286.8|3283.8|3283.8|3280.8|147
1740118500000|2025-02-21 06:15:00|3285|3282|3284|3281|3285.8|3282.8|3282.3|3279.3|157
1740118800000|2025-02-21 06:20:00|3284.5|3281.5|3285|3282|3285.8|3282.8|3282.5|3279.5|158
1740119100000|2025-02-21 06:25:00|3284.8|3281.8|3285.3|3282.3|3285.5|3282.5|3283.3|3280.3|156
1740119400000|2025-02-21 06:30:00|3285|3282|3287.5|3284.5|3287.8|3284.8|3284.8|3281.8|145
1740119700000|2025-02-21 06:35:00|3287.8|3284.8|3286.8|3283.8|3288.3|3285.3|3286.3|3283.3|120
1740120000000|2025-02-21 06:40:00|3287.5|3284.5|3288.8|3285.8|3292|3289.1|3287.5|3284.5|82
1740120300000|2025-02-21 06:45:00|3288.6|3285.6|3289.5|3286.5|3290.8|3287.8|3287|3284|95
1740120600000|2025-02-21 06:50:00|3289.3|3286.3|3292.5|3289.5|3294.3|3291.3|3289.3|3286.3|136
1740120900000|2025-02-21 06:55:00|3292.8|3289.8|3293.3|3290.3|3293.5|3290.5|3291.3|3288.3|137
1740121200000|2025-02-21 07:00:00|3293|3290|3298|3295|3299.8|3296.8|3292.3|3289.3|127
1740121500000|2025-02-21 07:05:00|3298.3|3295.3|3300|3297|3301.3|3298.3|3297.3|3294.3|96
1740121800000|2025-02-21 07:10:00|3299.7|3296.7|3299.5|3296.5|3301.1|3298.1|3298.6|3295.6|68
1740122100000|2025-02-21 07:15:00|3299.6|3296.6|3298.3|3295.3|3299.8|3296.8|3297.5|3294.5|46
1740122400000|2025-02-21 07:20:00|3298.5|3295.5|3302.8|3299.8|3302.8|3299.8|3298.2|3295.2|68
1740122700000|2025-02-21 07:25:00|3303|3300|3297.7|3294.7|3303.3|3300.3|3297|3294|57
1740123000000|2025-02-21 07:30:00|3297.5|3294.5|3298|3295|3298.5|3295.5|3296.6|3293.6|82
1740123300000|2025-02-21 07:35:00|3297.8|3294.8|3294.3|3291.3|3298.5|3295.5|3293.8|3290.8|110
1740123600000|2025-02-21 07:40:00|3294.5|3291.5|3295|3292|3297.1|3294.1|3293|3290|83
1740123900000|2025-02-21 07:45:00|3295.3|3292.3|3297.5|3294.5|3298.5|3295.5|3295|3292|104
1740124200000|2025-02-21 07:50:00|3297.7|3294.7|3298|3295|3299.8|3296.8|3297.7|3294.7|82
1740124500000|2025-02-21 07:55:00|3298.5|3295.5|3293.3|3290.3|3298.5|3295.5|3292|3289|74
1740124800000|2025-02-21 08:00:00|3293|3290|3292.3|3289.3|3300.7|3297.7|3292.2|3289.2|155
1740125100000|2025-02-21 08:05:00|3292|3289|3285|3282|3292.3|3289.3|3283|3280|160
1740125400000|2025-02-21 08:10:00|3284.6|3281.6|3279|3276|3286|3283|3278.2|3275.2|172
1740125700000|2025-02-21 08:15:00|3277|3274|3275.5|3272.5|3278.3|3275.4|3272|3269|296
1740126000000|2025-02-21 08:20:00|3275.3|3272.3|3278.5|3275.5|3280.4|3277.4|3269.2|3266.2|215
1740126300000|2025-02-21 08:25:00|3278.4|3275.4|3274.5|3271.5|3280.4|3277.4|3274|3271|122
1740126600000|2025-02-21 08:30:00|3276.2|3273.2|3279.2|3276.2|3279.6|3277.4|3274.1|3271.1|140
1740126900000|2025-02-21 08:35:00|3279|3276|3280.7|3277.7|3282.7|3279.7|3277.9|3274.9|88
1740127200000|2025-02-21 08:40:00|3280.5|3277.5|3278.7|3275.7|3281.4|3278.4|3276.9|3273.9|112
1740127500000|2025-02-21 08:45:00|3278.8|3275.8|3277.2|3274.2|3280.7|3277.7|3276.1|3273.6|118
1740127800000|2025-02-21 08:50:00|3277.5|3274.5|3278.5|3275.5|3281.5|3278.5|3277.4|3274.4|79
1740128100000|2025-02-21 08:55:00|3277.8|3274.8|3278|3275|3279.3|3276.3|3277.3|3274.3|34
1740128400000|2025-02-21 09:00:00|3277.8|3274.8|3288|3285|3288.5|3285.5|3277.8|3274.8|210
1740128700000|2025-02-21 09:05:00|3288.3|3285.3|3288.5|3285.5|3291.8|3288.8|3287.3|3284.3|143
1740129000000|2025-02-21 09:10:00|3288.3|3285.3|3288.3|3285.3|3290.3|3287.3|3287.3|3284.3|104
1740129300000|2025-02-21 09:15:00|3288.2|3285.2|3287.3|3284.3|3292.3|3289.3|3286.3|3283.3|98
1740129600000|2025-02-21 09:20:00|3286.9|3283.9|3286.3|3283.3|3288.5|3285.5|3286.3|3283.3|132
1740129900000|2025-02-21 09:25:00|3286.8|3283.8|3287.3|3284.3|3287.6|3284.6|3284.9|3281.9|108
1740130200000|2025-02-21 09:30:00|3287|3284|3294.6|3291.6|3295|3292|3287|3284|119
1740130500000|2025-02-21 09:35:00|3294.5|3291.5|3295.2|3292.2|3298.3|3295.3|3294.5|3291.5|144
1740130800000|2025-02-21 09:40:00|3295.3|3292.3|3291.9|3288.9|3295.3|3292.3|3291.9|3288.9|107
1740131100000|2025-02-21 09:45:00|3292.1|3289.1|3292.8|3289.8|3293.3|3290.3|3290.8|3287.8|72
1740131400000|2025-02-21 09:50:00|3292.3|3289.3|3294.5|3291.5|3295.3|3292.3|3292.3|3289.3|79
1740131700000|2025-02-21 09:55:00|3294.3|3291.3|3292.3|3289.3|3294.8|3291.8|3291.8|3288.8|90
1740132000000|2025-02-21 10:00:00|3291.9|3288.9|3294.9|3291.9|3296.3|3293.3|3291.8|3288.8|111
1740132300000|2025-02-21 10:05:00|3294.8|3291.8|3293.3|3290.3|3295|3292|3291.9|3288.9|61
1740132600000|2025-02-21 10:10:00|3293.5|3290.5|3293.5|3290.5|3295|3292|3292|3289|80
1740132900000|2025-02-21 10:15:00|3293.3|3290.3|3294.3|3291.3|3295|3292|3292.2|3289.2|81
1740133200000|2025-02-21 10:20:00|3294.2|3291.2|3296.5|3293.5|3297.6|3294.6|3294.2|3291.2|66
1740133500000|2025-02-21 10:25:00|3296.3|3293.3|3294.8|3291.8|3296.3|3293.3|3293.5|3290.5|53
1740133800000|2025-02-21 10:30:00|3295|3292|3296.3|3293.3|3296.8|3293.8|3294.3|3291.3|85
1740134100000|2025-02-21 10:35:00|3296|3293|3296.5|3293.5|3297.5|3294.5|3295.3|3292.3|87
1740134400000|2025-02-21 10:40:00|3296.3|3293.3|3295|3292|3297|3294|3292.8|3289.8|72
1740134700000|2025-02-21 10:45:00|3294.8|3291.8|3294.5|3291.5|3295.8|3292.8|3294.3|3291.3|52
1740135000000|2025-02-21 10:50:00|3294.8|3291.8|3296.6|3293.6|3296.8|3293.8|3294|3291|62
1740135300000|2025-02-21 10:55:00|3296.5|3293.5|3295.8|3292.8|3297.5|3294.5|3295.3|3292.3|59
1740135600000|2025-02-21 11:00:00|3296|3293|3295|3292|3296.4|3293.4|3294.8|3291.8|68
1740135900000|2025-02-21 11:05:00|3295.2|3292.2|3299.1|3296.1|3299.5|3296.5|3294.5|3291.5|83
1740136200000|2025-02-21 11:10:00|3299.5|3296.5|3301.7|3298.7|3302.1|3299.1|3298.3|3295.3|112
1740136500000|2025-02-21 11:15:00|3301.5|3298.5|3299.3|3296.3|3303|3300|3298.9|3295.9|98
1740136800000|2025-02-21 11:20:00|3299.1|3296.1|3300.2|3297.2|3301.3|3298.3|3298.3|3295.3|83
1740137100000|2025-02-21 11:25:00|3300.5|3297.5|3303.1|3300.1|3303.5|3300.5|3300.3|3297.3|62
1740137400000|2025-02-21 11:30:00|3303|3300|3298.5|3295.5|3303|3300|3297.7|3294.7|71
1740137700000|2025-02-21 11:35:00|3298|3295|3299.6|3296.6|3300|3297|3296.6|3293.6|88
1740138000000|2025-02-21 11:40:00|3299.8|3296.8|3298.1|3295.1|3300.6|3297.6|3298.1|3295.1|95
1740138300000|2025-02-21 11:45:00|3297.8|3294.8|3299|3296|3299|3296|3297|3294|91
1740138600000|2025-02-21 11:50:00|3298.8|3295.8|3297.3|3294.3|3299.1|3296.1|3297.3|3294.3|37
1740138900000|2025-02-21 11:55:00|3297.6|3294.6|3294.3|3291.3|3298.5|3295.5|3294.3|3291.3|80
1740139200000|2025-02-21 12:00:00|3294.6|3291.6|3294.3|3291.3|3295.8|3292.8|3291|3288|172
1740139500000|2025-02-21 12:05:00|3294.7|3291.7|3294|3291|3295.5|3292.5|3292.5|3289.5|120
1740139800000|2025-02-21 12:10:00|3293.9|3290.9|3293.5|3290.5|3295|3292|3293.5|3290.5|66
1740140100000|2025-02-21 12:15:00|3293.7|3290.7|3297.6|3294.6|3298.3|3295.3|3293.7|3290.7|100
1740140400000|2025-02-21 12:20:00|3297.5|3294.5|3296.8|3293.8|3298.9|3295.9|3296.8|3293.8|152
1740140700000|2025-02-21 12:25:00|3296.5|3293.5|3298.9|3295.9|3299.3|3296.3|3296.5|3293.5|83
1740141000000|2025-02-21 12:30:00|3299|3296|3299.4|3296.4|3301.7|3298.7|3298.7|3295.7|117
1740141300000|2025-02-21 12:35:00|3299.6|3296.6|3297.2|3294.2|3300.4|3297.4|3296.7|3293.7|127
1740141600000|2025-02-21 12:40:00|3297|3294|3297.3|3294.3|3298.3|3295.3|3296.1|3293.1|105
1740141900000|2025-02-21 12:45:00|3296.7|3293.7|3295|3292|3298|3295|3295|3292|80
1740142200000|2025-02-21 12:50:00|3294.9|3291.9|3288.2|3285.2|3295.3|3292.3|3286.9|3283.9|132
1740142500000|2025-02-21 12:55:00|3288.5|3285.5|3286.5|3283.5|3289.4|3286.4|3285.8|3282.8|212
1740142800000|2025-02-21 13:00:00|3286|3283|3291.9|3288.9|3292.6|3289.6|3284.8|3281.8|317
1740143100000|2025-02-21 13:05:00|3292.1|3289.1|3293.1|3290.1|3294.8|3291.8|3290.2|3287.2|267
1740143400000|2025-02-21 13:10:00|3293.4|3290.4|3293.8|3290.8|3294.8|3291.8|3290.5|3287.5|243
1740143700000|2025-02-21 13:15:00|3294.3|3291.3|3292.5|3289.5|3296|3293|3291|3288|189
1740144000000|2025-02-21 13:20:00|3292.9|3289.9|3291.6|3288.6|3293.5|3290.5|3285|3282|316
1740144300000|2025-02-21 13:25:00|3291.1|3288.1|3288.7|3285.7|3293|3290|3288.5|3285.5|211
1740144600000|2025-02-21 13:30:00|3289|3286|3285.7|3282.7|3290.6|3287.6|3281.9|3278.9|374
1740144900000|2025-02-21 13:35:00|3285.6|3282.6|3286.6|3283.6|3287.6|3284.6|3282.8|3279.8|283
1740145200000|2025-02-21 13:40:00|3286.9|3283.9|3289.4|3286.4|3291.3|3288.3|3284.3|3281.3|238
1740145500000|2025-02-21 13:45:00|3289.7|3286.7|3290.5|3287.5|3292.5|3289.5|3288.9|3285.9|200
1740145800000|2025-02-21 13:50:00|3290.7|3287.7|3295.7|3292.7|3297|3294|3290.5|3287.5|223
1740146100000|2025-02-21 13:55:00|3295.5|3292.5|3293.6|3290.6|3297.3|3294.3|3293|3290|229
1740146400000|2025-02-21 14:00:00|3293.8|3290.8|3292.8|3289.8|3296.7|3293.7|3292.1|3289.1|324
1740146700000|2025-02-21 14:05:00|3292.7|3289.7|3298|3295|3298.3|3295.3|3292.7|3289.7|240
1740147000000|2025-02-21 14:10:00|3297.8|3294.8|3299.6|3296.6|3300.8|3297.8|3296.7|3293.7|270
1740147300000|2025-02-21 14:15:00|3299.9|3296.9|3301.7|3298.7|3303|3300|3299.6|3296.6|231
1740147600000|2025-02-21 14:20:00|3301.8|3298.8|3300.5|3297.5|3304|3301|3299.5|3296.5|252
1740147900000|2025-02-21 14:25:00|3300.8|3297.8|3301.5|3298.5|3302.5|3299.5|3299.8|3296.8|192
1740148200000|2025-02-21 14:30:00|3300.4|3297.4|3285.2|3283.2|3301.3|3298.3|3284.7|3281.9|546
1740148500000|2025-02-21 14:35:00|3286|3283|3285.3|3282.3|3288.3|3285.7|3281.4|3278.6|642
1740148800000|2025-02-21 14:40:00|3284.8|3281.8|3298.5|3295.5|3298.5|3295.5|3282.5|3279.5|317
1740149100000|2025-02-21 14:45:00|3292.2|3285|3295.2|3292.2|3299|3296|3285.5|3278.4|608
1740149400000|2025-02-21 14:50:00|3295.3|3293.3|3286.9|3283.9|3295.9|3293.3|3283.5|3281|570
1740149700000|2025-02-21 14:55:00|3286.6|3283.6|3298.5|3295.5|3298.5|3295.5|3279.6|3276.6|415
1740150000000|2025-02-21 15:00:00|3285|3279|3280.2|3277.2|3298.5|3295.5|3271.3|3268.3|773
1740150300000|2025-02-21 15:05:00|3280.5|3277.5|3277.5|3274.5|3285.5|3282.5|3275.5|3272.5|600
1740150600000|2025-02-21 15:10:00|3277|3274|3270.6|3267.6|3279.3|3276.3|3269.7|3266.7|553
1740150900000|2025-02-21 15:15:00|3271.3|3268.3|3266.8|3263.8|3274.5|3271.5|3266.6|3263.6|547
1740151200000|2025-02-21 15:20:00|3266.6|3263.6|3257.9|3254.9|3267.4|3264.4|3253.5|3250.5|573
1740151500000|2025-02-21 15:25:00|3258|3255|3260.7|3257.7|3263|3260|3251.3|3248.3|584
1740151800000|2025-02-21 15:30:00|3260.2|3257.2|3264|3261|3264.3|3261.3|3259.7|3256.7|510
1740152100000|2025-02-21 15:35:00|3264.3|3261.3|3254.2|3251.2|3265.3|3262.3|3254|3251|497
1740152400000|2025-02-21 15:40:00|3253.8|3250.8|3255.9|3252.9|3258.9|3255.9|3253.8|3250.8|547
1740152700000|2025-02-21 15:45:00|3255.7|3252.7|3264.1|3261.1|3265.3|3262.3|3255.5|3252.5|399
1740153000000|2025-02-21 15:50:00|3264.3|3261.3|3266.5|3263.5|3268.9|3265.9|3263.5|3260.5|272
1740153300000|2025-02-21 15:55:00|3266.3|3263.3|3259.5|3256.5|3266.3|3263.3|3259.5|3256.5|303
1740153600000|2025-02-21 16:00:00|3259.3|3256.3|3260.9|3257.9|3262.7|3259.7|3257.7|3254.7|325
1740153900000|2025-02-21 16:05:00|3261|3258|3257.3|3254.3|3261|3258|3256.7|3253.7|290
1740154200000|2025-02-21 16:10:00|3257.5|3254.5|3257.8|3254.8|3260.1|3257.1|3254.4|3251.4|250
1740154500000|2025-02-21 16:15:00|3258|3255|3265.3|3262.3|3268|3265|3257.8|3254.8|247
1740154800000|2025-02-21 16:20:00|3265.4|3262.4|3265.1|3262.1|3267.2|3264.2|3263.5|3260.5|209
1740155100000|2025-02-21 16:25:00|3264.5|3261.5|3269.7|3266.7|3271.3|3268.3|3264|3261|257
1740155400000|2025-02-21 16:30:00|3269.8|3266.8|3274|3271|3274|3271|3267|3264|320
1740155700000|2025-02-21 16:35:00|3273.7|3270.7|3275|3272|3275.2|3272.2|3272.4|3269.4|230
1740156000000|2025-02-21 16:40:00|3275.3|3272.3|3272.8|3269.8|3276.8|3273.8|3272.5|3269.5|249
1740156300000|2025-02-21 16:45:00|3272.5|3269.5|3271.5|3268.5|3273.5|3270.5|3269.8|3266.8|198
1740156600000|2025-02-21 16:50:00|3271.3|3268.3|3267|3264|3271.5|3268.5|3266.3|3263.3|283
1740156900000|2025-02-21 16:55:00|3267.5|3264.5|3266.5|3263.5|3268.5|3265.5|3265.5|3262.5|187
1740157200000|2025-02-21 17:00:00|3267|3264|3273|3270|3273.5|3270.5|3266.4|3263.4|237
1740157500000|2025-02-21 17:05:00|3273.3|3270.3|3272|3269|3273.9|3270.9|3270|3267|157
1740157800000|2025-02-21 17:10:00|3271.9|3268.9|3272.5|3269.5|3272.8|3269.8|3269.6|3266.6|154
1740158100000|2025-02-21 17:15:00|3272.7|3269.7|3273.1|3270.1|3276|3273|3271.7|3268.7|179
1740158400000|2025-02-21 17:20:00|3273|3270|3271|3268|3273.2|3270.2|3270.3|3267.3|158
1740158700000|2025-02-21 17:25:00|3271.3|3268.3|3273.7|3270.7|3274|3271|3269.8|3266.8|169
1740159000000|2025-02-21 17:30:00|3273.5|3270.5|3272.2|3269.2|3273.5|3270.5|3270.7|3267.7|160
1740159300000|2025-02-21 17:35:00|3272.4|3269.4|3269.5|3266.5|3272.9|3269.9|3267.1|3264.1|202
1740159600000|2025-02-21 17:40:00|3269.6|3266.6|3272.1|3269.1|3272.7|3269.7|3267.8|3264.8|246
1740159900000|2025-02-21 17:45:00|3271.9|3268.9|3269.6|3266.6|3273|3270|3268.7|3265.7|171
1740160200000|2025-02-21 17:50:00|3269.7|3266.7|3269.4|3266.4|3271|3268|3268.8|3265.8|185
1740160500000|2025-02-21 17:55:00|3269.1|3266.1|3267.2|3264.2|3270.5|3267.5|3266.4|3263.4|221
1740160800000|2025-02-21 18:00:00|3267|3264|3266.1|3263.1|3268.5|3265.5|3266|3263|193
1740161100000|2025-02-21 18:05:00|3265.8|3262.8|3265|3262|3267|3264|3262|3259|241
1740161400000|2025-02-21 18:10:00|3265.1|3262.1|3263.5|3260.5|3265.1|3262.1|3258.6|3255.6|214
1740161700000|2025-02-21 18:15:00|3263.8|3260.8|3264|3261|3267.2|3264.2|3263.3|3260.3|210
1740162000000|2025-02-21 18:20:00|3263.8|3260.8|3264.6|3261.6|3266.6|3263.6|3262.5|3259.5|277
1740162300000|2025-02-21 18:25:00|3264.1|3261.1|3264|3261|3267.5|3264.5|3263|3260|269
1740162600000|2025-02-21 18:30:00|3263.5|3260.5|3268.3|3265.3|3268.8|3265.8|3262.1|3259.1|268
1740162900000|2025-02-21 18:35:00|3268|3265|3275.4|3272.4|3277.7|3274.7|3267.5|3264.5|293
1740163200000|2025-02-21 18:40:00|3275.6|3272.6|3274.1|3271.1|3276.3|3273.3|3272.2|3269.2|256
1740163500000|2025-02-21 18:45:00|3274.3|3271.3|3277.2|3274.2|3277.8|3274.8|3273.5|3270.5|119
1740163800000|2025-02-21 18:50:00|3277.5|3274.5|3278.8|3275.8|3279.8|3276.8|3275.8|3272.8|131
1740164100000|2025-02-21 18:55:00|3279|3276|3274.6|3271.6|3280|3277|3274.3|3271.3|185
1740164400000|2025-02-21 19:00:00|3275|3272|3272.1|3269.1|3275.4|3272.4|3271.2|3268.2|124
1740164700000|2025-02-21 19:05:00|3272.2|3269.2|3270.7|3267.7|3272.8|3269.8|3270.7|3267.7|160
1740165000000|2025-02-21 19:10:00|3271|3268|3271.7|3268.7|3272.5|3269.5|3269.5|3266.5|164
1740165300000|2025-02-21 19:15:00|3271.5|3268.5|3270.7|3267.7|3271.5|3268.5|3269.6|3266.6|129
1740165600000|2025-02-21 19:20:00|3270.9|3267.9|3267.1|3264.1|3271.3|3268.3|3265.6|3263.1|168
1740165900000|2025-02-21 19:25:00|3267|3264|3266.5|3263.5|3268.5|3265.5|3263.4|3260.4|260
1740166200000|2025-02-21 19:30:00|3266.7|3263.7|3266.5|3263.5|3267.9|3264.9|3265.7|3262.7|145
1740166500000|2025-02-21 19:35:00|3266.8|3263.8|3263.5|3260.5|3267|3264|3262.8|3259.8|195
1740166800000|2025-02-21 19:40:00|3263.1|3260.1|3260.2|3257.2|3263.6|3260.6|3259.9|3256.9|225
1740167100000|2025-02-21 19:45:00|3260|3257|3255.3|3252.3|3260.3|3257.3|3255.2|3252.2|280
1740167400000|2025-02-21 19:50:00|3255.2|3252.2|3254.1|3251.1|3258.3|3255.3|3253.4|3250.4|323
1740167700000|2025-02-21 19:55:00|3254|3251|3255.1|3252.1|3258.7|3255.7|3253.7|3250.7|287
1740168000000|2025-02-21 20:00:00|3254.9|3251.9|3257.5|3254.5|3257.9|3254.9|3254.8|3251.8|229
1740168300000|2025-02-21 20:05:00|3257|3254|3257.3|3254.3|3258.6|3255.6|3257|3254|125
1740168600000|2025-02-21 20:10:00|3257.1|3254.1|3257|3254|3257.6|3254.6|3255.1|3252.1|151
1740168900000|2025-02-21 20:15:00|3256.9|3253.9|3254.7|3251.7|3257.1|3254.1|3254.4|3251.4|169
1740169200000|2025-02-21 20:20:00|3254.4|3251.4|3255.5|3252.5|3256|3253|3253.4|3250.5|240
1740169500000|2025-02-21 20:25:00|3255.4|3252.4|3255|3252|3255.5|3252.5|3253|3250|189
1740169800000|2025-02-21 20:30:00|3255.5|3252.5|3256|3253|3258.1|3255.1|3255|3252|182
1740170100000|2025-02-21 20:35:00|3255.7|3252.7|3255.5|3252.5|3256|3253|3253.4|3250.6|204
1740170400000|2025-02-21 20:40:00|3254.7|3251.7|3254.5|3251.5|3255.5|3252.5|3254|3251|226
1740170700000|2025-02-21 20:45:00|3254.7|3251.7|3255.8|3252.8|3257.6|3254.6|3253.2|3250.2|127
1740171000000|2025-02-21 20:50:00|3256|3253|3255.5|3252.5|3256.5|3253.5|3254.5|3251.5|195
1740171300000|2025-02-21 20:55:00|3256.5|3253.5|3254.5|3251.5|3256.5|3253.5|3251.5|3248.5|200
1740171600000|2025-02-21 21:00:00|3253.9|3250.9|3252.3|3249.3|3254.8|3251.8|3252.1|3249.1|110
1740171900000|2025-02-21 21:05:00|3252|3249|3252|3249|3253.5|3250.5|3251.2|3248.2|45
1740172200000|2025-02-21 21:10:00|3252.3|3249.3|3255.3|3252.3|3255.5|3252.5|3251.5|3248.5|113
1740172500000|2025-02-21 21:15:00|3255.5|3252.5|3253.8|3250.8|3255.8|3252.8|3253|3250|85
1740172800000|2025-02-21 21:20:00|3254|3251|3253|3250|3254.3|3251.3|3252.5|3249.5|71
1740173100000|2025-02-21 21:25:00|3252.5|3249.5|3254.8|3251.8|3255|3252|3252.5|3249.5|30
1740173400000|2025-02-21 21:30:00|3255|3252|3256|3253|3256|3253|3254.3|3251.3|26
1740173700000|2025-02-21 21:35:00|3256.1|3253.1|3257|3254|3257|3254|3255.8|3252.8|45
1740174000000|2025-02-21 21:40:00|3256.8|3253.8|3258.3|3255.3|3259.3|3256.3|3256.5|3253.5|62
1740174300000|2025-02-21 21:45:00|3258|3255|3257.3|3254.3|3259.5|3256.5|3255.5|3252.5|55
1740174600000|2025-02-21 21:50:00|3257.5|3254.5|3255.5|3252.5|3258.7|3255|3255.3|3250.3|56
1740174900000|2025-02-21 21:55:00|3255|3252|3247|3244|3257.9|3253.3|3245.5|3242.5|170
1740352200000|2025-02-23 23:10:00|3248.2|3242.9|3266.5|3263.5|3268.8|3265.8|3248.2|3242.9|42
1740352500000|2025-02-23 23:15:00|3267|3264|3270.8|3267.8|3271.5|3268.5|3266.5|3263.5|70
1740352800000|2025-02-23 23:20:00|3270.5|3267.5|3271.5|3268.5|3271.5|3268.5|3269|3266|54
1740353100000|2025-02-23 23:25:00|3271.8|3268.8|3268|3265|3272|3269|3268|3265|66
1740353400000|2025-02-23 23:30:00|3268.3|3265.3|3268|3265|3269.5|3266.5|3265|3262|83
1740353700000|2025-02-23 23:35:00|3267.8|3264.8|3267.3|3264.3|3268|3265|3264.9|3261.9|58
1740354000000|2025-02-23 23:40:00|3267|3264|3267.5|3264.5|3268|3265|3266.5|3263.5|25
1740354300000|2025-02-23 23:45:00|3268|3265|3266.8|3263.8|3268|3265|3265.8|3262.8|80
1740354600000|2025-02-23 23:50:00|3267|3264|3259.8|3256.8|3267.3|3264.3|3258.5|3255.5|80
1740354900000|2025-02-23 23:55:00|3259.3|3256.3|3259.3|3256.3|3259.8|3256.8|3258.3|3255.3|57
1740355200000|2025-02-24 00:00:00|3259.1|3256.1|3261|3258|3261|3258|3255.8|3252.8|98
1740355500000|2025-02-24 00:05:00|3260.9|3257.9|3263.3|3260.3|3264.2|3261.2|3260.3|3257.3|122
1740355800000|2025-02-24 00:10:00|3263|3260|3264.5|3261.5|3266.4|3263.4|3262.8|3259.8|57
1740356100000|2025-02-24 00:15:00|3264.4|3261.4|3262.5|3259.5|3265.7|3262.7|3262.5|3259.5|107
1740356400000|2025-02-24 00:20:00|3263|3260|3262.5|3259.5|3265|3262|3262.3|3259.3|130
1740356700000|2025-02-24 00:25:00|3262.3|3259.3|3264|3261|3265|3262|3260.5|3257.5|64
1740357000000|2025-02-24 00:30:00|3264.3|3261.3|3259.8|3256.8|3264.3|3261.3|3259.3|3256.3|81
1740357300000|2025-02-24 00:35:00|3260|3257|3261.8|3258.8|3261.8|3258.8|3259.3|3256.3|56
1740357600000|2025-02-24 00:40:00|3261.3|3258.3|3261.5|3258.5|3262|3259|3259.8|3256.8|41
1740357900000|2025-02-24 00:45:00|3261|3258|3261.8|3258.8|3262|3259|3259.5|3256.5|76
1740358200000|2025-02-24 00:50:00|3261.5|3258.5|3260|3257|3262|3259|3258.8|3255.8|118
1740358500000|2025-02-24 00:55:00|3259.7|3256.7|3254.5|3251.5|3260.5|3257.5|3253.5|3250.5|171
1740358800000|2025-02-24 01:00:00|3254.8|3251.8|3242.5|3239.5|3254.8|3251.8|3241.4|3238.4|541
1740359100000|2025-02-24 01:05:00|3242.1|3239.1|3244.8|3241.8|3247.7|3244.7|3242|3239|343
1740359400000|2025-02-24 01:10:00|3244|3241|3242.5|3239.5|3245.3|3242.3|3236.7|3233.7|322
1740359700000|2025-02-24 01:15:00|3242.4|3239.4|3243.4|3240.4|3245|3242|3240|3237|301
1740360000000|2025-02-24 01:20:00|3243.2|3240.2|3241.2|3238.2|3245|3242|3240.6|3237.6|295
1740360300000|2025-02-24 01:25:00|3241.3|3238.3|3249|3246|3249.5|3246.5|3240.7|3237.7|255
1740360600000|2025-02-24 01:30:00|3249.5|3246.5|3248.7|3245.7|3250.5|3247.5|3243.8|3240.8|308
1740360900000|2025-02-24 01:35:00|3249|3246|3252.7|3249.7|3255|3252|3248.8|3245.8|313
1740361200000|2025-02-24 01:40:00|3252.8|3249.8|3254.5|3251.5|3254.5|3251.5|3250.7|3247.7|270
1740361500000|2025-02-24 01:45:00|3254.3|3251.3|3252.3|3249.3|3257.5|3254.5|3251.8|3248.8|267
1740361800000|2025-02-24 01:50:00|3252.5|3249.5|3252.3|3249.3|3253.3|3250.3|3249.7|3246.7|220
1740362100000|2025-02-24 01:55:00|3252|3249|3250.3|3247.3|3252.5|3249.5|3249.5|3246.5|169
1740362400000|2025-02-24 02:00:00|3250|3247|3245.8|3242.8|3250|3247|3242.8|3239.8|216
1740362700000|2025-02-24 02:05:00|3246.3|3243.3|3248|3245|3249.3|3246.3|3245.3|3242.3|207
1740363000000|2025-02-24 02:10:00|3247.5|3244.5|3253|3250|3254.3|3251.3|3247.5|3244.5|193
1740363300000|2025-02-24 02:15:00|3253.3|3250.3|3253.8|3250.8|3255.3|3252.3|3252.5|3249.5|103
1740363600000|2025-02-24 02:20:00|3253.5|3250.5|3255|3252|3255.8|3252.8|3253|3250|105
1740363900000|2025-02-24 02:25:00|3254.8|3251.8|3256.3|3253.3|3258.9|3255.9|3254.8|3251.8|109
1740364200000|2025-02-24 02:30:00|3256.1|3253.1|3259.8|3256.8|3262.5|3259.5|3256.1|3253.1|225
1740364500000|2025-02-24 02:35:00|3259.5|3256.5|3264.1|3261.1|3265.8|3262.8|3259.3|3256.3|262
1740364800000|2025-02-24 02:40:00|3264.5|3261.5|3266.8|3263.8|3267.8|3264.8|3263.5|3260.5|224
1740365100000|2025-02-24 02:45:00|3267.1|3264.1|3266.5|3263.5|3267.8|3264.8|3265|3262|232
1740365400000|2025-02-24 02:50:00|3266.3|3263.3|3272.2|3269.2|3273.3|3270.3|3265.9|3262.9|268
1740365700000|2025-02-24 02:55:00|3272.5|3269.5|3272.5|3269.5|3274.3|3271.3|3271.3|3267.8|169
1740366000000|2025-02-24 03:00:00|3272|3269|3272.5|3269.5|3277.6|3274.6|3272|3269|247
1740366300000|2025-02-24 03:05:00|3272.8|3269.8|3271.8|3268.8|3273|3270|3269.3|3266.3|210
1740366600000|2025-02-24 03:10:00|3271.5|3268.5|3272.3|3269.3|3274.9|3271.9|3270.8|3267.8|223
1740366900000|2025-02-24 03:15:00|3272.5|3269.5|3274.8|3271.8|3276|3273|3272|3269|264
1740367200000|2025-02-24 03:20:00|3275|3272|3270.5|3267.5|3275.5|3272.5|3270|3267|173
1740367500000|2025-02-24 03:25:00|3270.3|3267.3|3270|3267|3271.3|3268.3|3268.8|3265.8|171
1740367800000|2025-02-24 03:30:00|3269.5|3266.5|3270.6|3267.6|3272.5|3269.5|3269.3|3266.3|143
1740368100000|2025-02-24 03:35:00|3270.3|3267.3|3269.5|3266.5|3271.3|3268.3|3266.8|3263.8|151
1740368400000|2025-02-24 03:40:00|3269.3|3266.3|3268.3|3265.3|3269.3|3266.3|3267|3264|80
1740368700000|2025-02-24 03:45:00|3268|3265|3268.5|3265.5|3270.1|3267.1|3268|3265|69
1740369000000|2025-02-24 03:50:00|3268.7|3265.7|3265.8|3262.8|3268.8|3265.8|3265.8|3262.8|74
1740369300000|2025-02-24 03:55:00|3266.3|3263.3|3268.8|3265.8|3269|3266|3265.8|3262.8|69
1740369600000|2025-02-24 04:00:00|3269|3266|3267.5|3264.5|3269.5|3266.5|3265.3|3262.3|113
1740369900000|2025-02-24 04:05:00|3268.3|3265.3|3268.3|3265.3|3268.5|3265.5|3267|3264|48
1740370200000|2025-02-24 04:10:00|3268.5|3265.5|3267.8|3264.8|3269.1|3266.1|3267|3264|51
1740370500000|2025-02-24 04:15:00|3267.5|3264.5|3270.7|3267.7|3271|3268|3266.5|3263.5|83
1740370800000|2025-02-24 04:20:00|3271.3|3268.3|3270.9|3267.9|3271.3|3268.3|3270.7|3267.7|70
1740371100000|2025-02-24 04:25:00|3271|3268|3271.2|3268.2|3271.4|3268.4|3270.8|3267.8|80
1740371400000|2025-02-24 04:30:00|3271.1|3268.1|3273.5|3270.5|3274.5|3271.5|3270.8|3267.8|81
1740371700000|2025-02-24 04:35:00|3273.3|3270.3|3271.5|3268.5|3273.3|3270.3|3271|3268|66
1740372000000|2025-02-24 04:40:00|3271.8|3268.8|3270.5|3267.5|3271.8|3268.8|3270|3267|32
1740372300000|2025-02-24 04:45:00|3270.7|3267.7|3271|3268|3271.7|3268.7|3270|3267|25
1740372600000|2025-02-24 04:50:00|3270.8|3267.8|3270|3267|3270.8|3267.8|3269.2|3266.2|56
1740372900000|2025-02-24 04:55:00|3269.5|3266.5|3271|3268|3271.5|3268.5|3269.5|3266.5|65
1740373200000|2025-02-24 05:00:00|3271.5|3268.5|3269.8|3266.8|3271.5|3268.5|3269.2|3266.2|114
1740373500000|2025-02-24 05:05:00|3269.5|3266.5|3268.8|3265.8|3270.5|3267.5|3268.5|3265.5|99
1740373800000|2025-02-24 05:10:00|3268.5|3265.5|3268.5|3265.5|3269|3266|3267|3264|74
1740374100000|2025-02-24 05:15:00|3268.8|3265.8|3269.1|3266.1|3270.8|3267.8|3268|3265|64
1740374400000|2025-02-24 05:20:00|3269.2|3266.2|3266.5|3263.5|3269.5|3266.5|3266|3263|95
1740374700000|2025-02-24 05:25:00|3266.3|3263.3|3267.2|3264.2|3267.3|3264.3|3265.4|3262.4|58
1740375000000|2025-02-24 05:30:00|3267.5|3264.5|3270|3267|3270.5|3267.5|3265.5|3262.5|190
1740375300000|2025-02-24 05:35:00|3270.3|3267.3|3268.3|3265.3|3270.5|3267.5|3268|3265|136
1740375600000|2025-02-24 05:40:00|3268.5|3265.5|3265.8|3262.8|3269|3266|3265|3262|149
1740375900000|2025-02-24 05:45:00|3266|3263|3266|3263|3267.3|3264.3|3265.3|3262.3|137
1740376200000|2025-02-24 05:50:00|3266.3|3263.3|3262.3|3259.3|3266.8|3263.8|3262.3|3259.3|108
1740376500000|2025-02-24 05:55:00|3262.2|3259.2|3260.3|3257.3|3262.2|3259.2|3257.8|3254.8|156
1740376800000|2025-02-24 06:00:00|3260|3257|3259|3256|3261.3|3258.3|3257.3|3254.3|115
1740377100000|2025-02-24 06:05:00|3259.3|3256.3|3263.3|3260.3|3264.2|3261.2|3259.3|3256.3|158
1740377400000|2025-02-24 06:10:00|3263.5|3260.5|3262.3|3259.3|3263.8|3260.8|3259.8|3256.8|199
1740377700000|2025-02-24 06:15:00|3262|3259|3262.3|3259.3|3263.3|3260.3|3261.1|3258.1|133
1740378000000|2025-02-24 06:20:00|3262.1|3259.1|3263.5|3260.5|3264.3|3261.3|3261.5|3258.5|121
1740378300000|2025-02-24 06:25:00|3263.3|3260.3|3268.3|3265.3|3270.5|3267.5|3263.3|3260.3|206
1740378600000|2025-02-24 06:30:00|3268|3265|3266.3|3263.3|3269|3266|3265.5|3262.5|140
1740378900000|2025-02-24 06:35:00|3266|3263|3267.1|3264.1|3268.4|3265.4|3264.3|3261.3|140
1740379200000|2025-02-24 06:40:00|3267|3264|3264.5|3261.5|3267.2|3264.2|3264.3|3261.3|129
1740379500000|2025-02-24 06:45:00|3264.3|3261.3|3265.5|3262.5|3266|3263|3263.3|3260.3|87
1740379800000|2025-02-24 06:50:00|3265.8|3262.8|3265.3|3262.3|3265.8|3262.8|3263.5|3260.5|104
1740380100000|2025-02-24 06:55:00|3265|3262|3266|3263|3267|3264|3263.8|3260.8|135
1740380400000|2025-02-24 07:00:00|3266.8|3263.8|3270.5|3267.5|3270.7|3267.7|3266|3263|150
1740380700000|2025-02-24 07:05:00|3270.3|3267.3|3269|3266|3271|3268|3267.9|3264.9|108
1740381000000|2025-02-24 07:10:00|3268.8|3265.8|3268.8|3265.8|3270.3|3267.3|3267.5|3264.5|104
1740381300000|2025-02-24 07:15:00|3269|3266|3266.8|3263.8|3269.5|3266.5|3266.3|3263.3|145
1740381600000|2025-02-24 07:20:00|3266.5|3263.5|3265.3|3262.3|3266.8|3263.8|3264.3|3261.3|88
1740381900000|2025-02-24 07:25:00|3263.8|3260.8|3261.5|3258.5|3265|3262|3261.5|3258.5|145
1740382200000|2025-02-24 07:30:00|3261.3|3258.3|3266.8|3263.8|3267.5|3264.5|3261.3|3258.3|117
1740382500000|2025-02-24 07:35:00|3266.3|3263.3|3263.3|3260.3|3266.3|3263.3|3263.3|3260.3|141
1740382800000|2025-02-24 07:40:00|3263|3260|3260.8|3257.8|3263.8|3260.8|3260.5|3257.5|115
1740383100000|2025-02-24 07:45:00|3261|3258|3261.3|3258.3|3261.8|3258.8|3260|3257|95
1740383400000|2025-02-24 07:50:00|3261.5|3258.5|3260.8|3257.8|3263.3|3260.3|3260.3|3257.3|106
1740383700000|2025-02-24 07:55:00|3260.5|3257.5|3261.5|3258.5|3262.6|3259.6|3257.5|3254.5|61
1740384000000|2025-02-24 08:00:00|3262.8|3259.8|3263|3260|3265.8|3262.8|3261.2|3258.2|139
1740384300000|2025-02-24 08:05:00|3262.8|3259.8|3261.7|3258.7|3263.3|3260.3|3261.3|3258.3|80
1740384600000|2025-02-24 08:10:00|3261.6|3258.6|3257.3|3254.3|3262.3|3259.3|3257.1|3254.1|121
1740384900000|2025-02-24 08:15:00|3257.1|3254.1|3254.8|3251.8|3258.4|3255.4|3254.6|3251.6|117
1740385200000|2025-02-24 08:20:00|3254.9|3251.9|3253.8|3250.8|3255.3|3252.3|3253|3250|135
1740385500000|2025-02-24 08:25:00|3253.6|3250.6|3254.5|3251.5|3254.8|3251.8|3252.2|3249.2|112
1740385800000|2025-02-24 08:30:00|3254.7|3251.7|3253.3|3250.3|3254.8|3251.8|3252.7|3249.7|124
1740386100000|2025-02-24 08:35:00|3252.8|3249.8|3249.8|3246.8|3253.6|3250.6|3249.3|3246.3|141
1740386400000|2025-02-24 08:40:00|3249.5|3246.5|3250|3247|3251.8|3248.8|3247.5|3244.5|159
1740386700000|2025-02-24 08:45:00|3250.3|3247.3|3256.7|3253.7|3256.9|3253.9|3249.7|3246.7|95
1740387000000|2025-02-24 08:50:00|3256.6|3253.6|3262.2|3259.2|3264.8|3261.8|3256.6|3253.6|118
1740387300000|2025-02-24 08:55:00|3262.7|3259.7|3262.7|3259.7|3264.8|3261.8|3262.3|3259.3|91
1740387600000|2025-02-24 09:00:00|3262.5|3259.5|3262.5|3259.5|3262.8|3259.8|3259.2|3256.2|164
1740387900000|2025-02-24 09:05:00|3262.3|3259.3|3261.1|3258.1|3263.6|3260.6|3259.8|3256.8|142
1740388200000|2025-02-24 09:10:00|3261|3258|3260.3|3257.3|3262|3259|3259.4|3256.4|113
1740388500000|2025-02-24 09:15:00|3260.1|3257.1|3259|3256|3260.5|3257.5|3256.1|3253.1|174
1740388800000|2025-02-24 09:20:00|3258.9|3255.9|3258.9|3255.9|3260|3257|3257.3|3254.3|115
1740389100000|2025-02-24 09:25:00|3258.8|3255.8|3258.8|3255.8|3259.1|3256.1|3256.6|3253.6|132
1740389400000|2025-02-24 09:30:00|3258.6|3255.6|3256.8|3253.8|3258.8|3255.8|3255.6|3252.6|101
1740389700000|2025-02-24 09:35:00|3256.9|3253.9|3255.8|3252.8|3257.9|3254.9|3255.1|3252.1|83
1740390000000|2025-02-24 09:40:00|3255.6|3252.6|3255.6|3252.6|3256.2|3253.2|3254.1|3251.1|55
1740390300000|2025-02-24 09:45:00|3255.3|3252.3|3253|3250|3256|3253|3252.8|3249.8|72
1740390600000|2025-02-24 09:50:00|3253.8|3250.8|3253.8|3250.8|3255.2|3252.2|3252.5|3249.5|129
1740390900000|2025-02-24 09:55:00|3254|3251|3255.5|3252.5|3256|3253|3253.4|3250.4|67
1740391200000|2025-02-24 10:00:00|3255.3|3252.3|3252|3249|3255.9|3252.9|3251.5|3248.5|89
1740391500000|2025-02-24 10:05:00|3251.8|3248.8|3254.5|3251.5|3254.7|3251.7|3251.7|3248.7|55
1740391800000|2025-02-24 10:10:00|3254.3|3251.3|3253.8|3250.8|3254.3|3251.3|3253.2|3250.2|23
1740392100000|2025-02-24 10:15:00|3254.7|3251.7|3255.4|3252.4|3255.4|3252.4|3253.7|3250.7|20
1740392400000|2025-02-24 10:20:00|3255.5|3252.5|3252.5|3249.5|3255.5|3252.5|3252.5|3249.5|34
1740392700000|2025-02-24 10:25:00|3252.7|3249.7|3253.7|3250.7|3254.8|3251.8|3252.7|3249.7|34
1740393000000|2025-02-24 10:30:00|3253.5|3250.5|3252.3|3249.3|3253.5|3250.5|3251.3|3248.3|56
1740393300000|2025-02-24 10:35:00|3251.8|3248.8|3250.5|3247.5|3252.5|3249.5|3249|3246|73
1740393600000|2025-02-24 10:40:00|3250|3247|3248.5|3245.5|3250.5|3247.5|3248.2|3245.2|55
1740393900000|2025-02-24 10:45:00|3248.3|3245.3|3247.3|3244.3|3250|3247|3246.8|3243.8|51
1740394200000|2025-02-24 10:50:00|3246.9|3243.9|3245.6|3242.6|3247.1|3244.1|3243.8|3240.8|108
1740394500000|2025-02-24 10:55:00|3245.8|3242.8|3246.6|3243.6|3249.1|3246.1|3245.8|3242.8|125
1740394800000|2025-02-24 11:00:00|3246|3243|3247.3|3244.3|3247.4|3244.4|3244.3|3241.3|145
1740395100000|2025-02-24 11:05:00|3248.5|3245.5|3246|3243|3249.5|3246.5|3245.8|3242.8|106
1740395400000|2025-02-24 11:10:00|3246.3|3243.3|3245.6|3242.6|3246.8|3243.8|3245.3|3242.3|110
1740395700000|2025-02-24 11:15:00|3245.7|3242.7|3246.5|3243.5|3246.7|3243.7|3245.5|3242.5|46
1740396000000|2025-02-24 11:20:00|3246.2|3243.2|3248.7|3245.7|3249.3|3246.3|3245.8|3242.8|103
1740396300000|2025-02-24 11:25:00|3249|3246|3248.7|3245.7|3249.8|3246.8|3247.3|3244.3|48
1740396600000|2025-02-24 11:30:00|3248.5|3245.5|3248.7|3245.7|3248.8|3245.8|3245.7|3242.7|87
1740396900000|2025-02-24 11:35:00|3248.4|3245.4|3248.7|3245.7|3250.8|3247.8|3247.3|3244.3|120
1740397200000|2025-02-24 11:40:00|3249|3246|3248.2|3245.2|3249.8|3246.8|3246.7|3243.7|109
1740397500000|2025-02-24 11:45:00|3248|3245|3251.5|3248.5|3251.5|3248.5|3248|3245|64
1740397800000|2025-02-24 11:50:00|3251|3248|3250.2|3247.2|3253.8|3250.8|3250|3247|119
1740398100000|2025-02-24 11:55:00|3250.5|3247.5|3253.5|3250.5|3253.7|3250.7|3250.2|3247.2|64
1740398400000|2025-02-24 12:00:00|3253.3|3250.3|3250.3|3247.3|3253.4|3250.4|3248.8|3245.8|205
1740398700000|2025-02-24 12:05:00|3250|3247|3249|3246|3250.2|3247.2|3246.8|3243.8|96
1740399000000|2025-02-24 12:10:00|3248.8|3245.8|3248.6|3245.6|3249|3246|3245.9|3242.9|61
1740399300000|2025-02-24 12:15:00|3249.3|3246.3|3249.4|3246.4|3250|3247|3248.4|3245.4|85
1740399600000|2025-02-24 12:20:00|3249.3|3246.3|3253.8|3250.8|3253.8|3250.8|3249.3|3246.3|76
1740399900000|2025-02-24 12:25:00|3253.6|3250.6|3252.8|3249.8|3253.9|3250.9|3252.3|3249.3|53
1740400200000|2025-02-24 12:30:00|3252.6|3249.6|3253.9|3250.9|3255.7|3252.7|3251.9|3248.9|79
1740400500000|2025-02-24 12:35:00|3253.8|3250.8|3254.7|3251.7|3256|3253|3253.7|3250.7|116
1740400800000|2025-02-24 12:40:00|3254.4|3251.4|3252.4|3249.4|3255.1|3252.1|3252.1|3249.1|85
1740401100000|2025-02-24 12:45:00|3252.3|3249.3|3254.8|3251.8|3255.2|3252.2|3251.5|3248.5|100
1740401400000|2025-02-24 12:50:00|3254.9|3251.9|3257|3254|3257.8|3254.8|3254.8|3251.8|57
1740401700000|2025-02-24 12:55:00|3256.9|3253.9|3257|3254|3257.7|3254.7|3254.8|3251.8|83
1740402000000|2025-02-24 13:00:00|3257.2|3254.2|3259.4|3256.4|3263.2|3260.2|3257.2|3254.2|367
1740402300000|2025-02-24 13:05:00|3259.3|3256.3|3257.6|3254.6|3261.1|3258.1|3257.2|3254.2|309
1740402600000|2025-02-24 13:10:00|3257.4|3254.4|3260.7|3257.7|3261.1|3258.1|3257.3|3254.3|265
1740402900000|2025-02-24 13:15:00|3260.6|3257.6|3254.3|3251.3|3260.8|3257.8|3253.9|3250.9|257
1740403200000|2025-02-24 13:20:00|3254.2|3251.2|3251.9|3248.9|3255.8|3252.8|3251.7|3248.7|370
1740403500000|2025-02-24 13:25:00|3252.2|3249.2|3260.8|3257.8|3262.1|3259.1|3252|3249|272
1740403800000|2025-02-24 13:30:00|3260.5|3257.5|3256|3253|3262|3259|3255.5|3252.5|268
1740404100000|2025-02-24 13:35:00|3255.8|3252.8|3260.3|3257.3|3260.8|3257.8|3254.8|3251.8|203
1740404400000|2025-02-24 13:40:00|3260|3257|3262.8|3259.8|3266|3263|3259.8|3256.8|256
1740404700000|2025-02-24 13:45:00|3263.1|3260.1|3263.1|3260.1|3265.5|3262.5|3260.9|3257.9|193
1740405000000|2025-02-24 13:50:00|3262.9|3259.9|3264.5|3261.5|3267.2|3264.2|3262.3|3259.3|182
1740405300000|2025-02-24 13:55:00|3264.8|3261.8|3267.7|3264.7|3269|3266|3264.5|3261.5|158
1740405600000|2025-02-24 14:00:00|3267.9|3264.9|3269.7|3266.7|3275.5|3272.5|3267.7|3264.7|329
1740405900000|2025-02-24 14:05:00|3270|3267|3262.3|3259.3|3270.5|3267.5|3260.5|3257.5|228
1740406200000|2025-02-24 14:10:00|3262|3259|3258.5|3255.5|3264.6|3261.6|3257.6|3254.6|290
1740406500000|2025-02-24 14:15:00|3258.6|3255.6|3261|3258|3262.4|3259.4|3257.8|3254.8|304
1740406800000|2025-02-24 14:20:00|3261.2|3258.2|3260.8|3257.8|3263.6|3260.6|3258.8|3255.8|215
1740407100000|2025-02-24 14:25:00|3260.5|3257.5|3251.8|3248.8|3261|3258|3249.5|3246.5|393
1740407400000|2025-02-24 14:30:00|3251.3|3248.3|3246.7|3243.7|3255.5|3252.5|3246|3243|587
1740407700000|2025-02-24 14:35:00|3246.5|3243.5|3234.8|3231.8|3248.5|3245.5|3233.5|3230.5|734
1740408000000|2025-02-24 14:40:00|3235.2|3232.2|3252.8|3249.8|3253|3250|3233.3|3230.3|621
1740408300000|2025-02-24 14:45:00|3253.1|3250.1|3242.6|3239.6|3256.2|3253.2|3241.7|3238.7|540
1740408600000|2025-02-24 14:50:00|3242.5|3239.5|3241.3|3238.3|3245.8|3242.8|3239|3236|525
1740408900000|2025-02-24 14:55:00|3240.8|3237.8|3235.3|3232.3|3243.2|3240.2|3234.2|3231.2|506
1740409200000|2025-02-24 15:00:00|3234.7|3231.7|3221.6|3218.6|3237.5|3234.5|3220.8|3217.8|753
1740409500000|2025-02-24 15:05:00|3221.4|3218.4|3212.8|3209.8|3223.8|3220.8|3210|3207|846
1740409800000|2025-02-24 15:10:00|3212.5|3209.5|3228.8|3225.8|3231.2|3228.2|3210.7|3207.7|700
1740410100000|2025-02-24 15:15:00|3228.2|3225.2|3223.8|3220.8|3232.3|3229.3|3222.8|3219.8|538
1740410400000|2025-02-24 15:20:00|3224|3221|3218.3|3215.3|3226.5|3223.5|3214.4|3211.4|484
1740410700000|2025-02-24 15:25:00|3217.8|3214.8|3217.1|3214.1|3218.1|3215.1|3212.1|3209.1|426
1740411000000|2025-02-24 15:30:00|3217|3214|3215.8|3212.8|3218.8|3215.8|3214|3211|450
1740411300000|2025-02-24 15:35:00|3216.2|3213.2|3216.1|3213.1|3218.1|3215.1|3213.2|3210.2|494
1740411600000|2025-02-24 15:40:00|3216|3213|3216.4|3213.4|3221.6|3218.6|3215|3212|557
1740411900000|2025-02-24 15:45:00|3216.7|3213.7|3217.7|3214.7|3220.3|3217.3|3216.1|3213.1|392
1740412200000|2025-02-24 15:50:00|3217.9|3214.9|3218.4|3215.4|3219.6|3216.6|3216.2|3213.2|460
1740412500000|2025-02-24 15:55:00|3219|3216|3218.2|3215.2|3219.8|3216.8|3214.3|3211.3|479
1740412800000|2025-02-24 16:00:00|3218.1|3215.1|3223.7|3220.7|3225.7|3222.9|3217.9|3214.9|446
1740413100000|2025-02-24 16:05:00|3223.9|3220.9|3227.6|3224.6|3233.1|3230.1|3223.9|3220.9|488
1740413400000|2025-02-24 16:10:00|3227.5|3224.5|3230.1|3227.1|3232.4|3229.9|3227.3|3224.3|477
1740413700000|2025-02-24 16:15:00|3230|3227|3228.3|3225.3|3231.4|3228.9|3228.1|3225.1|417
1740414000000|2025-02-24 16:20:00|3228.5|3225.5|3229.5|3226.5|3229.5|3226.9|3225.2|3222.2|354
1740414300000|2025-02-24 16:25:00|3229.4|3226.4|3228.8|3225.8|3231.4|3229.1|3228.2|3225.2|314
1740414600000|2025-02-24 16:30:00|3229|3226|3231|3228|3233.5|3230.5|3228.8|3225.8|316
1740414900000|2025-02-24 16:35:00|3231.1|3228.1|3226.3|3223.3|3233.3|3230.3|3226.3|3223.3|228
1740415200000|2025-02-24 16:40:00|3226|3223|3231.5|3228.5|3231.8|3228.8|3226|3223|299
1740415500000|2025-02-24 16:45:00|3231.3|3228.3|3226.9|3223.9|3233.3|3230.3|3226.4|3223.4|331
1740415800000|2025-02-24 16:50:00|3227|3224|3229.6|3226.6|3230.5|3227.5|3226.5|3223.5|229
1740416100000|2025-02-24 16:55:00|3229.8|3226.8|3229.4|3226.4|3230.5|3227.5|3227.4|3224.4|266
1740416400000|2025-02-24 17:00:00|3229.5|3226.5|3231.9|3228.9|3233.5|3230.5|3227|3224|323
1740416700000|2025-02-24 17:05:00|3232|3229|3229.5|3226.5|3232.4|3229.4|3228|3225|240
1740417000000|2025-02-24 17:10:00|3229.3|3226.3|3231.2|3228.2|3231.6|3228.6|3226.9|3223.9|226
1740417300000|2025-02-24 17:15:00|3231.1|3228.1|3231.3|3228.3|3232.4|3229.4|3229.1|3226.1|264
1740417600000|2025-02-24 17:20:00|3231.6|3228.6|3230|3227|3233.6|3230.6|3229.4|3226.4|189
1740417900000|2025-02-24 17:25:00|3230.3|3227.3|3231.9|3228.9|3233.7|3230.7|3229.7|3226.7|184
1740418200000|2025-02-24 17:30:00|3231.8|3228.8|3233.2|3230.2|3233.6|3230.6|3230.5|3227.5|162
1740418500000|2025-02-24 17:35:00|3232.9|3229.9|3232.3|3229.3|3234.3|3231.3|3232.1|3229.1|279
1740418800000|2025-02-24 17:40:00|3232.2|3229.2|3232.3|3229.3|3233.9|3230.9|3232|3229|191
1740419100000|2025-02-24 17:45:00|3232.8|3229.8|3231.9|3228.9|3234.3|3231.3|3231.3|3228.3|245
1740419400000|2025-02-24 17:50:00|3232.2|3229.2|3231.4|3228.4|3233.8|3230.8|3231.1|3228.1|159
1740419700000|2025-02-24 17:55:00|3231.3|3228.3|3230.5|3227.5|3232.7|3229.7|3229.8|3226.8|313
1740420000000|2025-02-24 18:00:00|3230.3|3227.3|3230.9|3227.9|3230.9|3227.9|3229.5|3226.5|196
1740420300000|2025-02-24 18:05:00|3230.8|3227.8|3230.5|3227.5|3231.1|3228.1|3229.5|3226.5|217
1740420600000|2025-02-24 18:10:00|3231|3228|3230.1|3227.1|3231.8|3228.8|3229.7|3226.7|253
1740420900000|2025-02-24 18:15:00|3230.2|3227.2|3230|3227|3232.4|3229.4|3229.2|3226.2|235
1740421200000|2025-02-24 18:20:00|3229.9|3226.9|3230|3227|3231.1|3228.1|3229|3226|303
1740421500000|2025-02-24 18:25:00|3230.4|3227.4|3232.9|3229.9|3233.8|3230.8|3230.2|3227.2|237
1740421800000|2025-02-24 18:30:00|3232.5|3229.5|3234.8|3231.8|3235|3232|3232.5|3229.5|94
1740422100000|2025-02-24 18:35:00|3234.5|3231.5|3235.7|3232.7|3236.6|3233.6|3233.4|3230.4|164
1740422400000|2025-02-24 18:40:00|3235.9|3232.9|3236.7|3233.7|3236.7|3233.7|3235.7|3232.7|103
1740422700000|2025-02-24 18:45:00|3236.1|3233.1|3235.6|3232.6|3237.5|3234.5|3235.6|3232.6|123
1740423000000|2025-02-24 18:50:00|3236.1|3233.1|3236|3233|3236.2|3233.2|3235.3|3232.3|72
1740423300000|2025-02-24 18:55:00|3236.2|3233.2|3234.2|3231.2|3236.2|3233.2|3234.2|3231.2|102
1740423600000|2025-02-24 19:00:00|3234.3|3231.3|3241.4|3238.4|3242.3|3239.3|3234.3|3231.3|159
1740423900000|2025-02-24 19:05:00|3241.7|3238.7|3242.2|3239.2|3243.5|3240.5|3239.5|3236.5|183
1740424200000|2025-02-24 19:10:00|3242.4|3239.4|3241.3|3238.3|3242.5|3239.5|3240|3237|118
1740424500000|2025-02-24 19:15:00|3241|3238|3237.5|3234.5|3241|3238.2|3236.6|3234.3|129
1740424800000|2025-02-24 19:20:00|3237.1|3234.1|3238|3235|3238.8|3235.8|3235.6|3232.6|154
1740425100000|2025-02-24 19:25:00|3237.9|3234.9|3232.8|3229.8|3238.5|3235.5|3232.6|3229.6|144
1740425400000|2025-02-24 19:30:00|3232.6|3229.6|3236.2|3233.2|3236.8|3233.8|3232.6|3229.6|160
1740425700000|2025-02-24 19:35:00|3236|3233|3236.3|3233.3|3237|3234|3235.5|3232.5|197
1740426000000|2025-02-24 19:40:00|3236.5|3233.5|3235.8|3232.8|3237|3234|3235.5|3232.5|169
1740426300000|2025-02-24 19:45:00|3236.3|3233.3|3237.5|3234.5|3237.5|3234.5|3235.5|3232.5|164
1740426600000|2025-02-24 19:50:00|3237.3|3234.3|3236.7|3233.7|3238.5|3235.5|3236.7|3233.7|148
1740426900000|2025-02-24 19:55:00|3236.6|3233.6|3235.6|3232.6|3236.6|3233.6|3234.2|3231.2|168
1740427200000|2025-02-24 20:00:00|3235.8|3232.8|3234.5|3231.5|3235.8|3232.8|3233.5|3230.5|97
1740427500000|2025-02-24 20:05:00|3234|3231|3235.5|3232.5|3235.5|3232.5|3233|3230|82
1740427800000|2025-02-24 20:10:00|3235.7|3232.7|3237.5|3234.5|3237.5|3234.5|3235.5|3232.5|150
1740428100000|2025-02-24 20:15:00|3237.6|3234.6|3236.5|3233.5|3238.5|3235.5|3235|3232|167
1740428400000|2025-02-24 20:20:00|3236.6|3233.6|3234.5|3231.5|3238|3235|3234.5|3231.5|222
1740428700000|2025-02-24 20:25:00|3234.8|3231.8|3233.9|3230.9|3235|3232|3233.4|3230.4|222
1740429000000|2025-02-24 20:30:00|3234|3231|3235.8|3232.8|3236.6|3233.6|3233.4|3230.4|126
1740429300000|2025-02-24 20:35:00|3236|3233|3235|3232|3236|3233|3234.7|3231.7|149
1740429600000|2025-02-24 20:40:00|3235.2|3232.2|3236.2|3233.2|3236.7|3233.7|3234.5|3231.5|192
1740429900000|2025-02-24 20:45:00|3236.5|3233.5|3238.4|3235.4|3240.1|3237.1|3235.8|3232.8|171
1740430200000|2025-02-24 20:50:00|3238.3|3235.3|3236.9|3233.9|3239.2|3236.2|3236.2|3233.2|195
1740430500000|2025-02-24 20:55:00|3236.6|3233.6|3235.4|3232.4|3238|3235.7|3235.3|3232.3|418
1740430800000|2025-02-24 21:00:00|3235.5|3232.5|3236|3233|3237.5|3234.5|3235.5|3232.5|52
1740431100000|2025-02-24 21:05:00|3235.9|3232.9|3235.1|3232.1|3235.9|3232.9|3233.5|3230.5|55
1740431400000|2025-02-24 21:10:00|3235.6|3232.6|3239|3236|3239|3236|3234.8|3231.8|31
1740431700000|2025-02-24 21:15:00|3239.1|3236.1|3240.5|3237.5|3240.6|3237.6|3238.8|3235.8|60
1740432000000|2025-02-24 21:20:00|3240.3|3237.3|3239.5|3236.5|3240.3|3237.3|3239.4|3236.4|25
1740432300000|2025-02-24 21:25:00|3239|3236|3238|3235|3239.5|3236.5|3236.5|3233.5|32
1740432600000|2025-02-24 21:30:00|3238.5|3235.5|3236.4|3234.4|3239|3236|3236.4|3234.2|42
1740432900000|2025-02-24 21:35:00|3237.2|3234.2|3235.2|3233.2|3237.7|3234.7|3235|3232.5|49
1740433200000|2025-02-24 21:40:00|3235.3|3233.3|3235.8|3232.8|3236.1|3233.3|3234.5|3232.1|48
1740433500000|2025-02-24 21:45:00|3236|3233|3235.6|3233.6|3236.1|3233.7|3234.8|3231.8|36
1740433800000|2025-02-24 21:50:00|3236.5|3233.5|3237.2|3234.2|3237.5|3234.5|3235.4|3232.4|65
1740434100000|2025-02-24 21:55:00|3237.4|3234.4|3236.3|3233.3|3241.2|3235.4|3236|3233|95
1740438000000|2025-02-24 23:00:00|3238|3235|3238.3|3235.3|3240.8|3238.3|3236.5|3233.5|130
1740438300000|2025-02-24 23:05:00|3238.4|3235.4|3235.5|3232.5|3238.6|3235.5|3235|3232|67
1740438600000|2025-02-24 23:10:00|3236|3233|3232.8|3229.8|3236|3233|3232.3|3229.3|58
1740438900000|2025-02-24 23:15:00|3232.5|3229.5|3231.8|3228.8|3233.5|3230.5|3231.3|3228.3|57
1740439200000|2025-02-24 23:20:00|3231.5|3228.5|3232.8|3229.8|3232.8|3229.8|3231|3228|32
1740439500000|2025-02-24 23:25:00|3232.5|3229.5|3232.8|3229.8|3233.5|3230.5|3231.3|3228.3|37
1740439800000|2025-02-24 23:30:00|3232.3|3229.3|3233.8|3230.8|3233.8|3230.8|3231.8|3228.8|65
1740440100000|2025-02-24 23:35:00|3233.3|3230.3|3232.3|3229.3|3235.5|3232.5|3231.8|3228.8|65
1740440400000|2025-02-24 23:40:00|3232|3229|3232.8|3229.8|3233.2|3230.2|3230.8|3227.8|50
1740440700000|2025-02-24 23:45:00|3232.5|3229.5|3230.3|3227.3|3233|3230|3230|3227|47
1740441000000|2025-02-24 23:50:00|3229.8|3226.8|3228|3225|3230.8|3227.8|3227|3224|47
1740441300000|2025-02-24 23:55:00|3228.3|3225.3|3228.3|3225.3|3228.8|3225.8|3226.3|3223.3|64
1740441600000|2025-02-25 00:00:00|3228.5|3225.5|3230.5|3227.5|3232|3229|3228.3|3225.3|60
1740441900000|2025-02-25 00:05:00|3230.3|3227.3|3231|3228|3232.3|3229.3|3230|3227|66
1740442200000|2025-02-25 00:10:00|3230.8|3227.8|3230|3227|3230.8|3227.8|3229.5|3226.5|37
1740442500000|2025-02-25 00:15:00|3230.5|3227.5|3226.5|3223.5|3230.5|3227.5|3226.5|3223.5|23
1740442800000|2025-02-25 00:20:00|3226.8|3223.8|3225.8|3222.8|3227.3|3224.3|3225|3222|46
1740443100000|2025-02-25 00:25:00|3226|3223|3226.8|3223.8|3227.1|3224.1|3225.5|3222.5|46
1740443400000|2025-02-25 00:30:00|3226.5|3223.5|3226|3223|3227.7|3224.7|3226|3223|82
1740443700000|2025-02-25 00:35:00|3225.8|3222.8|3227.3|3224.3|3227.3|3224.3|3225.5|3222.5|35
1740444000000|2025-02-25 00:40:00|3227|3224|3226|3223|3227.5|3224.5|3226|3223|43
1740444300000|2025-02-25 00:45:00|3226.3|3223.3|3227.3|3224.3|3227.4|3224.4|3225.7|3222.7|50
1740444600000|2025-02-25 00:50:00|3227.5|3224.5|3228.3|3225.3|3229.3|3226.3|3226.5|3223.5|49
1740444900000|2025-02-25 00:55:00|3228|3225|3228.5|3225.5|3229.8|3226.8|3228|3225|63
1740445200000|2025-02-25 01:00:00|3228.9|3225.9|3227.5|3224.5|3231|3228|3227.5|3224.5|244
1740445500000|2025-02-25 01:05:00|3227.2|3224.2|3240|3237|3240.2|3237.2|3227|3224|182
1740445800000|2025-02-25 01:10:00|3240.2|3237.2|3241.5|3238.5|3243|3240|3239.7|3236.7|178
1740446100000|2025-02-25 01:15:00|3240.7|3237.7|3237.5|3234.5|3241.9|3238.9|3236.7|3233.7|158
1740446400000|2025-02-25 01:20:00|3237.2|3234.2|3237.2|3234.2|3238.3|3235.3|3235.5|3232.5|224
1740446700000|2025-02-25 01:25:00|3236.8|3233.8|3237|3234|3238.3|3235.3|3233.8|3230.8|105
1740447000000|2025-02-25 01:30:00|3236.7|3233.7|3238.1|3235.1|3240.5|3237.5|3236.5|3233.5|174
1740447300000|2025-02-25 01:35:00|3238.3|3235.3|3233.5|3230.5|3239.3|3236.3|3233.2|3230.2|223
1740447600000|2025-02-25 01:40:00|3233.2|3230.2|3238.2|3235.2|3238.3|3235.3|3233|3230|154
1740447900000|2025-02-25 01:45:00|3238|3235|3240.7|3237.7|3241.3|3238.3|3236.7|3233.7|123
1740448200000|2025-02-25 01:50:00|3241|3238|3246.7|3243.7|3246.7|3243.7|3241|3238|154
1740448500000|2025-02-25 01:55:00|3247.5|3244.5|3249|3246|3249.3|3246.3|3245|3242|172
1740448800000|2025-02-25 02:00:00|3249.3|3246.3|3246.6|3243.6|3250.4|3247.4|3246.2|3243.2|123
1740449100000|2025-02-25 02:05:00|3246.3|3243.3|3244.6|3241.6|3246.8|3243.8|3243.5|3240.5|128
1740449400000|2025-02-25 02:10:00|3244.1|3241.1|3244.3|3241.3|3244.7|3241.7|3240.7|3237.7|135
1740449700000|2025-02-25 02:15:00|3244.5|3241.5|3247.5|3244.5|3247.8|3244.8|3244.5|3241.5|109
1740450000000|2025-02-25 02:20:00|3247.8|3244.8|3243.1|3240.1|3248.5|3245.5|3241.8|3238.8|186
1740450300000|2025-02-25 02:25:00|3243.3|3240.3|3243.6|3240.6|3244.5|3241.5|3243.1|3240.1|81
1740450600000|2025-02-25 02:30:00|3243.8|3240.8|3242.8|3239.8|3245.5|3242.5|3242.4|3239.4|204
1740450900000|2025-02-25 02:35:00|3242.9|3239.9|3245.7|3242.7|3246.3|3243.3|3242.8|3239.8|191
1740451200000|2025-02-25 02:40:00|3246.3|3243.3|3248.5|3245.5|3248.8|3245.8|3246|3243|93
1740451500000|2025-02-25 02:45:00|3248.7|3245.7|3246.7|3243.7|3248.7|3245.7|3245.5|3242.5|107
1740451800000|2025-02-25 02:50:00|3246.5|3243.5|3245.5|3242.5|3247.5|3244.5|3244.5|3241.5|151
1740452100000|2025-02-25 02:55:00|3245.3|3242.3|3247.3|3244.3|3248|3245|3243.8|3240.8|175
1740452400000|2025-02-25 03:00:00|3247.5|3244.5|3246.5|3243.5|3248.5|3245.5|3246.5|3243.5|139
1740452700000|2025-02-25 03:05:00|3246|3243|3246.8|3243.8|3247.3|3244.3|3244|3241|118
1740453000000|2025-02-25 03:10:00|3247|3244|3249|3246|3249|3246|3245.3|3242.3|119
1740453300000|2025-02-25 03:15:00|3249.3|3246.3|3244.7|3241.7|3249.3|3246.3|3244.7|3241.7|150
1740453600000|2025-02-25 03:20:00|3244.3|3241.3|3243|3240|3245|3242|3242.3|3239.3|107
1740453900000|2025-02-25 03:25:00|3243.5|3240.5|3243|3240|3244.8|3241.8|3242.8|3239.8|155
1740454200000|2025-02-25 03:30:00|3243.3|3240.3|3244.6|3241.6|3246.5|3243.5|3242.7|3239.7|114
1740454500000|2025-02-25 03:35:00|3245.1|3242.1|3241.9|3239.9|3245.1|3242.1|3241.4|3238.5|102
1740454800000|2025-02-25 03:40:00|3241.6|3239.6|3245.2|3242.2|3246|3243|3241.6|3239.6|74
1740455100000|2025-02-25 03:45:00|3244.7|3241.7|3245.3|3242.3|3245.6|3242.6|3243|3240|101
1740455400000|2025-02-25 03:50:00|3245.1|3242.1|3243.3|3240.3|3245.5|3242.5|3240.1|3237.1|131
1740455700000|2025-02-25 03:55:00|3243.4|3240.4|3242|3239|3243.6|3240.6|3240|3237|136
1740456000000|2025-02-25 04:00:00|3241.6|3238.6|3239.4|3237.4|3243.1|3240.1|3239.1|3236.6|95
1740456300000|2025-02-25 04:05:00|3239.5|3236.5|3237|3234|3239.6|3236.6|3236.8|3233.8|70
1740456600000|2025-02-25 04:10:00|3237.3|3234.3|3235.4|3232.4|3237.5|3234.5|3234.8|3231.8|70
1740456900000|2025-02-25 04:15:00|3235.2|3232.2|3237.7|3234.7|3237.8|3234.8|3233.9|3230.9|101
1740457200000|2025-02-25 04:20:00|3237.6|3234.6|3235.5|3232.5|3237.6|3234.6|3235.1|3232.1|55
1740457500000|2025-02-25 04:25:00|3235.2|3232.2|3236.8|3233.8|3237|3234|3234|3231|104
1740457800000|2025-02-25 04:30:00|3236.6|3233.6|3237|3234|3237.4|3234.4|3234.3|3231.3|108
1740458100000|2025-02-25 04:35:00|3237.5|3234.5|3238.5|3235.5|3238.5|3235.5|3236|3233|87
1740458400000|2025-02-25 04:40:00|3238.2|3235.2|3235|3232|3238.5|3235.5|3235|3232|56
1740458700000|2025-02-25 04:45:00|3234.8|3231.8|3231.5|3228.5|3235.8|3232.8|3231.3|3228.3|57
1740459000000|2025-02-25 04:50:00|3231.8|3228.8|3232.3|3229.3|3232.3|3229.3|3229.1|3226.1|57
1740459300000|2025-02-25 04:55:00|3232.5|3229.5|3231|3228|3233|3230|3230.8|3227.8|43
1740459600000|2025-02-25 05:00:00|3230.8|3227.8|3232.5|3229.5|3232.8|3229.8|3230.4|3227.4|98
1740459900000|2025-02-25 05:05:00|3232.8|3229.8|3232|3229|3233|3230|3230.8|3227.8|51
1740460200000|2025-02-25 05:10:00|3232.3|3229.3|3233.5|3230.5|3233.5|3230.5|3231.8|3228.8|85
1740460500000|2025-02-25 05:15:00|3233|3230|3232.6|3229.6|3233.3|3230.3|3232.1|3229.1|40
1740460800000|2025-02-25 05:20:00|3232.3|3229.3|3231.1|3228.1|3232.8|3229.8|3228.6|3225.6|48
1740461100000|2025-02-25 05:25:00|3230.6|3227.6|3232.9|3229.9|3233|3230|3230|3227|35
1740461400000|2025-02-25 05:30:00|3233.2|3230.2|3235.2|3232.2|3235.7|3232.7|3232|3229|168
1740461700000|2025-02-25 05:35:00|3235|3232|3236.5|3233.5|3236.5|3233.5|3234|3231|96
1740462000000|2025-02-25 05:40:00|3236|3233|3234|3231|3236.8|3233.8|3232.8|3229.8|139
1740462300000|2025-02-25 05:45:00|3233.8|3230.8|3234|3231|3235|3232|3232.5|3229.5|90
1740462600000|2025-02-25 05:50:00|3233.7|3230.7|3234.3|3231.3|3236.1|3233.1|3232.7|3229.7|107
1740462900000|2025-02-25 05:55:00|3234.1|3231.1|3230|3227|3234.1|3231.1|3227.7|3224.7|123
1740463200000|2025-02-25 06:00:00|3229.8|3226.8|3230.2|3227.2|3233.6|3230.6|3229.1|3226.1|196
1740463500000|2025-02-25 06:05:00|3230.4|3227.4|3231.3|3228.3|3232.8|3229.8|3228.8|3225.8|165
1740463800000|2025-02-25 06:10:00|3231.5|3228.5|3231.3|3228.3|3231.8|3228.8|3228.7|3225.7|81
1740464100000|2025-02-25 06:15:00|3230.7|3227.7|3232.7|3229.7|3232.8|3229.8|3229.3|3226.3|150
1740464400000|2025-02-25 06:20:00|3232.8|3229.8|3233.7|3230.7|3235.3|3232.3|3232.4|3229.4|91
1740464700000|2025-02-25 06:25:00|3233.6|3230.6|3229.6|3226.6|3233.9|3230.9|3228.9|3225.9|167
1740465000000|2025-02-25 06:30:00|3229.8|3226.8|3229.3|3226.3|3230|3227|3228|3225|126
1740465300000|2025-02-25 06:35:00|3229|3226|3228|3225|3229.8|3226.8|3227.9|3224.9|65
1740465600000|2025-02-25 06:40:00|3228.3|3225.3|3229.3|3226.3|3229.6|3226.6|3227.8|3224.8|115
1740465900000|2025-02-25 06:45:00|3228.8|3225.8|3230.2|3227.2|3230.8|3227.8|3227.8|3224.8|198
1740466200000|2025-02-25 06:50:00|3230.5|3227.5|3230.5|3227.5|3231|3228|3228.5|3225.5|114
1740466500000|2025-02-25 06:55:00|3230.8|3227.8|3230.7|3227.7|3232.7|3229.7|3230|3227|118
1740466800000|2025-02-25 07:00:00|3230.5|3227.5|3227.7|3224.7|3231|3228|3227.5|3224.5|109
1740467100000|2025-02-25 07:05:00|3228|3225|3233|3230|3233|3230|3228|3225|137
1740467400000|2025-02-25 07:10:00|3233.3|3230.3|3236.3|3233.3|3237.9|3234.9|3233|3230|98
1740467700000|2025-02-25 07:15:00|3236.2|3233.2|3237.6|3234.6|3239.8|3236.8|3235|3232|108
1740468000000|2025-02-25 07:20:00|3237.4|3234.4|3234.6|3231.6|3238.5|3235.5|3234.1|3231.1|132
1740468300000|2025-02-25 07:25:00|3234.5|3231.5|3232.6|3229.6|3235.6|3232.6|3231.8|3228.8|121
1740468600000|2025-02-25 07:30:00|3233|3230|3231.8|3228.8|3233.9|3230.9|3230.5|3227.5|127
1740468900000|2025-02-25 07:35:00|3232|3229|3232|3229|3232.8|3229.8|3230.3|3227.3|94
1740469200000|2025-02-25 07:40:00|3232.4|3229.4|3222.3|3219.3|3232.4|3229.4|3222.3|3219.3|167
1740469500000|2025-02-25 07:45:00|3222|3219|3218.1|3215.1|3223|3220|3215|3212|204
1740469800000|2025-02-25 07:50:00|3218.3|3215.3|3217.3|3214.3|3218.7|3215.7|3212.5|3209.5|245
1740470100000|2025-02-25 07:55:00|3216.8|3213.8|3205|3202|3217.5|3214.5|3204.7|3201.7|175
1740470400000|2025-02-25 08:00:00|3205.2|3202.2|3212.3|3209.3|3215.8|3212.8|3205.1|3202.1|334
1740470700000|2025-02-25 08:05:00|3212.5|3209.5|3215.3|3212.3|3216|3213|3210.9|3207.9|249
1740471000000|2025-02-25 08:10:00|3215.4|3212.4|3217.8|3214.8|3218.5|3215.5|3214.3|3211.3|198
1740471300000|2025-02-25 08:15:00|3217.6|3214.6|3213.6|3210.6|3218|3215|3212.7|3209.7|157
1740471600000|2025-02-25 08:20:00|3213.3|3210.3|3213.6|3210.6|3216.1|3213.1|3213.3|3210.3|104
1740471900000|2025-02-25 08:25:00|3213.9|3210.9|3218.4|3215.4|3220|3217|3213.9|3210.9|138
1740472200000|2025-02-25 08:30:00|3218.8|3215.8|3216|3213|3219.3|3216.3|3215|3212|91
1740472500000|2025-02-25 08:35:00|3215.7|3212.7|3221.5|3218.5|3222.4|3219.4|3214.5|3211.5|119
1740472800000|2025-02-25 08:40:00|3221.9|3218.9|3220.9|3217.9|3224|3221|3220.8|3217.8|110
1740473100000|2025-02-25 08:45:00|3221.3|3218.3|3219.5|3216.5|3222.3|3219.3|3218.3|3215.3|145
1740473400000|2025-02-25 08:50:00|3219.2|3216.2|3223.5|3220.5|3224.3|3221.3|3219|3216|156
1740473700000|2025-02-25 08:55:00|3223.8|3220.8|3224|3221|3225.5|3222.5|3222.4|3219.4|121
1740474000000|2025-02-25 09:00:00|3223.8|3220.8|3223.5|3220.5|3225|3222|3223.2|3220.2|144
1740474300000|2025-02-25 09:05:00|3223.2|3220.2|3223|3220|3224.8|3221.8|3222.8|3219.8|114
1740474600000|2025-02-25 09:10:00|3222.8|3219.8|3221.2|3218.2|3223.2|3220.2|3218.3|3215.3|106
1740474900000|2025-02-25 09:15:00|3221|3218|3220.5|3217.5|3221.9|3218.9|3220|3217|120
1740475200000|2025-02-25 09:20:00|3220.6|3217.6|3221|3218|3222.5|3219.5|3219.3|3217.3|101
1740475500000|2025-02-25 09:25:00|3221.3|3218.3|3222|3219|3223.9|3220.9|3221.3|3218.3|117
1740475800000|2025-02-25 09:30:00|3222.1|3219.1|3224|3221|3224.2|3221.2|3221.1|3218.1|120
1740476100000|2025-02-25 09:35:00|3223.7|3220.7|3223.9|3220.9|3225.9|3222.9|3223.7|3220.7|135
1740476400000|2025-02-25 09:40:00|3224|3221|3224.9|3221.9|3224.9|3221.9|3222.3|3219.3|71
1740476700000|2025-02-25 09:45:00|3224.7|3221.7|3222.2|3219.2|3224.7|3221.7|3222.2|3219.2|80
1740477000000|2025-02-25 09:50:00|3221.6|3218.6|3224.5|3221.5|3224.7|3221.7|3220.3|3217.3|115
1740477300000|2025-02-25 09:55:00|3224.7|3221.7|3221.8|3218.8|3224.7|3221.7|3221.3|3218.3|96
1740477600000|2025-02-25 10:00:00|3222|3219|3220.5|3217.5|3222.8|3219.8|3219.8|3216.8|130
1740477900000|2025-02-25 10:05:00|3220.7|3217.7|3222.4|3219.4|3223.5|3220.5|3220.5|3217.5|90
1740478200000|2025-02-25 10:10:00|3222.6|3219.6|3227.5|3224.5|3228.5|3225.5|3222|3219|79
1740478500000|2025-02-25 10:15:00|3227.7|3224.7|3228.7|3225.7|3229.4|3226.4|3227.3|3224.3|65
1740478800000|2025-02-25 10:20:00|3229|3226|3224.1|3221.1|3229.6|3226.6|3222|3219|90
1740479100000|2025-02-25 10:25:00|3224.6|3221.6|3227.6|3224.6|3228.1|3225.1|3224.1|3221.1|110
1740479400000|2025-02-25 10:30:00|3227.8|3224.8|3226.6|3223.6|3229|3226|3226|3223|111
1740479700000|2025-02-25 10:35:00|3227|3224|3222.1|3219.1|3227|3224|3221.7|3218.7|85
1740480000000|2025-02-25 10:40:00|3222.5|3219.5|3223.3|3220.3|3224.5|3221.5|3221.9|3218.9|78
1740480300000|2025-02-25 10:45:00|3223.5|3220.5|3223.5|3220.5|3224|3221|3221.6|3218.6|85
1740480600000|2025-02-25 10:50:00|3223.4|3220.4|3221.1|3218.1|3223.5|3220.5|3219.2|3216.2|117
1740480900000|2025-02-25 10:55:00|3221|3218|3215.7|3212.7|3222|3219|3215.2|3212.2|139
1740481200000|2025-02-25 11:00:00|3216|3213|3218|3215|3218.2|3215.2|3215.3|3212.3|119
1740481500000|2025-02-25 11:05:00|3217.9|3214.9|3216|3213|3218.4|3215.4|3215.8|3212.8|103
1740481800000|2025-02-25 11:10:00|3215.6|3212.6|3216.6|3213.6|3217.8|3214.3|3215.6|3212.6|46
1740482100000|2025-02-25 11:15:00|3216.7|3213.7|3216.6|3213.6|3217|3214|3215.2|3212.2|75
1740482400000|2025-02-25 11:20:00|3216.7|3213.7|3217.3|3214.3|3217.3|3214.3|3215.1|3212.1|71
1740482700000|2025-02-25 11:25:00|3217|3214|3218.9|3215.9|3218.9|3215.9|3217|3214|59
1740483000000|2025-02-25 11:30:00|3220|3217|3219.7|3216.7|3220.6|3217.6|3218.9|3215.9|38
1740483300000|2025-02-25 11:35:00|3219.4|3216.4|3218.6|3215.6|3219.5|3216.5|3218.5|3215.5|11
1740483600000|2025-02-25 11:40:00|3218|3215|3219|3216|3219|3216|3217.2|3214.2|65
1740483900000|2025-02-25 11:45:00|3218.9|3215.9|3221.9|3218.9|3222.3|3219.3|3218.9|3215.9|143
1740484200000|2025-02-25 11:50:00|3222|3219|3219|3216|3222|3219|3218.8|3215.8|123
1740484500000|2025-02-25 11:55:00|3218.8|3215.8|3219.1|3216.1|3220.6|3217.6|3218.6|3215.6|62
1740484800000|2025-02-25 12:00:00|3219.3|3216.3|3220.2|3217.2|3220.9|3217.9|3217.5|3214.5|128
1740485100000|2025-02-25 12:05:00|3220.3|3217.3|3216.6|3213.6|3220.3|3217.3|3216.4|3213.4|66
1740485400000|2025-02-25 12:10:00|3216.7|3213.7|3217.6|3214.6|3218.5|3215.5|3215.5|3212.5|93
1740485700000|2025-02-25 12:15:00|3217.7|3214.7|3215.1|3212.1|3217.7|3214.7|3214.9|3211.2|68
1740486000000|2025-02-25 12:20:00|3214.9|3211.9|3198.5|3195.5|3214.9|3211.9|3196.8|3193.8|337
1740486300000|2025-02-25 12:25:00|3198.3|3195.3|3198.6|3195.6|3200|3197|3195.9|3192.9|187
1740486600000|2025-02-25 12:30:00|3198.4|3195.4|3183.6|3180.6|3199.4|3196.4|3178.5|3172.8|404
1740486900000|2025-02-25 12:35:00|3183|3180|3182.1|3179.1|3190.3|3187.3|3178.6|3175.6|365
1740487200000|2025-02-25 12:40:00|3181.4|3178.4|3175.2|3172.2|3184.8|3181.8|3173.4|3170.4|401
1740487500000|2025-02-25 12:45:00|3174.8|3171.8|3181|3178|3182.3|3179.3|3174.6|3171.6|337
1740487800000|2025-02-25 12:50:00|3181.3|3178.3|3187.3|3184.3|3188.7|3185.7|3180.8|3177.8|352
1740488100000|2025-02-25 12:55:00|3187.4|3184.4|3185.8|3182.8|3190.2|3187.2|3184.8|3181.8|211
1740488400000|2025-02-25 13:00:00|3186.1|3183.1|3193.3|3190.3|3195.1|3192.1|3182.9|3179.9|567
1740488700000|2025-02-25 13:05:00|3193.5|3190.5|3194.4|3191.4|3198.5|3195.5|3192|3189|425
1740489000000|2025-02-25 13:10:00|3193.9|3190.9|3199.7|3196.7|3203|3200|3193.9|3190.9|268
1740489300000|2025-02-25 13:15:00|3199.6|3196.6|3202.1|3199.1|3206.3|3202.9|3199.5|3196.5|309
1740489600000|2025-02-25 13:20:00|3202.6|3199.6|3199.5|3196.5|3204.2|3201.2|3197.2|3194.2|388
1740489900000|2025-02-25 13:25:00|3199.7|3196.7|3202.7|3199.7|3203.8|3200.8|3197.3|3194.3|322
1740490200000|2025-02-25 13:30:00|3202.9|3199.9|3208.8|3205.8|3208.9|3205.9|3201.3|3198.3|337
1740490500000|2025-02-25 13:35:00|3209.4|3206.4|3207.4|3204.4|3209.9|3206.9|3204.5|3201.5|301
1740490800000|2025-02-25 13:40:00|3207.5|3204.5|3202|3199|3208.4|3205.4|3202|3199|297
1740491100000|2025-02-25 13:45:00|3201.5|3198.5|3205.5|3202.5|3206.6|3203.6|3199.4|3196.4|333
1740491400000|2025-02-25 13:50:00|3206.1|3203.1|3202.3|3199.3|3206.1|3203.1|3202.2|3199.2|291
1740491700000|2025-02-25 13:55:00|3202.4|3199.4|3199.9|3196.9|3205.1|3202.1|3198.5|3195.5|347
1740492000000|2025-02-25 14:00:00|3200.1|3197.1|3204.7|3201.7|3206.3|3203.3|3199.5|3196.5|288
1740492300000|2025-02-25 14:05:00|3204.6|3201.6|3205.2|3202.2|3208.2|3205.2|3204.2|3201.2|312
1740492600000|2025-02-25 14:10:00|3205.4|3202.4|3206|3203|3207.3|3204.3|3203.6|3200.6|250
1740492900000|2025-02-25 14:15:00|3206.1|3203.1|3204.5|3201.5|3209.6|3206.6|3204|3201|279
1740493200000|2025-02-25 14:20:00|3204.1|3201.1|3203.8|3200.8|3206.2|3203.2|3201.5|3198.5|316
1740493500000|2025-02-25 14:25:00|3203.7|3200.7|3205.9|3202.9|3207.4|3204.4|3202.1|3199.1|350
1740493800000|2025-02-25 14:30:00|3205.8|3202.8|3209.9|3206.9|3210.7|3207.7|3203.6|3200.6|420
1740494100000|2025-02-25 14:35:00|3209.8|3206.8|3214.3|3211.3|3221.9|3218.9|3208.8|3205.8|555
1740494400000|2025-02-25 14:40:00|3214|3211|3208|3205|3215.7|3212.7|3207.3|3204.3|485
1740494700000|2025-02-25 14:45:00|3208.2|3205.2|3206.8|3203.8|3211.5|3208.5|3203.7|3200.7|551
1740495000000|2025-02-25 14:50:00|3206.7|3203.7|3198.5|3195.5|3206.8|3203.8|3197.1|3194.1|549
1740495300000|2025-02-25 14:55:00|3198.6|3195.6|3196.3|3190.2|3201.8|3198.8|3194.5|3190.2|436
1740495600000|2025-02-25 15:00:00|3196.8|3190.7|3189.5|3186.5|3201.4|3194|3188|3185|707
1740495900000|2025-02-25 15:05:00|3189.7|3186.7|3188.2|3185.2|3193.7|3190.7|3188|3185|631
1740496200000|2025-02-25 15:10:00|3188.1|3185.1|3185.3|3182.3|3190|3187|3185.3|3182.3|658
1740496500000|2025-02-25 15:15:00|3185.4|3182.4|3177.8|3174.8|3187.8|3185.4|3176.5|3173.5|693
1740496800000|2025-02-25 15:20:00|3177.5|3174.5|3160|3157|3181.2|3178.2|3158.3|3155.2|1098
1740497100000|2025-02-25 15:25:00|3160.4|3157.4|3161.3|3158.3|3172.6|3169.6|3156.3|3153.3|987
1740497400000|2025-02-25 15:30:00|3161.5|3158.5|3167.3|3164.3|3168.8|3165.8|3149|3146|989
1740497700000|2025-02-25 15:35:00|3167.8|3164.8|3165.3|3162.3|3173.3|3170.3|3164.3|3161.3|758
1740498000000|2025-02-25 15:40:00|3165|3162|3165|3162|3169.8|3166.8|3161.3|3158.3|732
1740498300000|2025-02-25 15:45:00|3164.8|3161.8|3159.5|3156.5|3168.4|3165.4|3159|3156|733
1740498600000|2025-02-25 15:50:00|3159.3|3156.3|3158.9|3155.9|3166.2|3163.2|3157.7|3154.7|627
1740498900000|2025-02-25 15:55:00|3158.4|3155.4|3151.8|3148.8|3162.3|3159.3|3151.6|3148.6|568
1740499200000|2025-02-25 16:00:00|3152.1|3149.1|3154.6|3151.6|3156|3153|3149.6|3146.6|583
1740499500000|2025-02-25 16:05:00|3154.7|3151.7|3138.2|3135.2|3154.7|3151.7|3132.2|3129.2|806
1740499800000|2025-02-25 16:10:00|3138.8|3135.8|3145.5|3142.5|3150|3147|3138.6|3135.6|794
1740500100000|2025-02-25 16:15:00|3145|3142|3147|3144|3153.2|3150.2|3144.8|3141.8|679
1740500400000|2025-02-25 16:20:00|3146.5|3143.5|3138|3135|3148.2|3145.2|3137.3|3134.3|613
1740500700000|2025-02-25 16:25:00|3138.3|3135.3|3136|3133|3140.1|3137.1|3134.5|3131.5|431
1740501000000|2025-02-25 16:30:00|3135.8|3132.8|3135|3132|3140.4|3137.4|3130.5|3127.5|605
1740501300000|2025-02-25 16:35:00|3134.3|3131.3|3145.3|3142.3|3147.1|3144.1|3134.3|3131.3|502
1740501600000|2025-02-25 16:40:00|3145.4|3142.4|3141.7|3138.7|3147.3|3144.3|3140.8|3137.8|393
1740501900000|2025-02-25 16:45:00|3141.8|3138.8|3151.3|3148.3|3151.3|3148.3|3138.8|3135.8|449
1740502200000|2025-02-25 16:50:00|3151|3148|3147.1|3144.1|3151|3148|3147|3144|328
1740502500000|2025-02-25 16:55:00|3147.2|3144.2|3150|3147|3152.4|3149.4|3145.2|3142.2|314
1740502800000|2025-02-25 17:00:00|3149.5|3146.5|3149.3|3146.3|3150.8|3147.8|3147.5|3144.5|316
1740503100000|2025-02-25 17:05:00|3148.8|3145.8|3150|3147|3150.8|3147.8|3148|3145|265
1740503400000|2025-02-25 17:10:00|3149.5|3146.5|3144.8|3141.8|3150.3|3147.3|3141.9|3138.9|260
1740503700000|2025-02-25 17:15:00|3145|3142|3143.6|3140.6|3148|3145|3142.7|3139.7|260
1740504000000|2025-02-25 17:20:00|3143.3|3140.3|3142.7|3139.7|3145.8|3142.8|3142.7|3139.7|257
1740504300000|2025-02-25 17:25:00|3142.9|3139.9|3144.5|3141.5|3145.5|3142.5|3142|3139|286
1740504600000|2025-02-25 17:30:00|3144.7|3141.7|3143.5|3140.5|3147.5|3144.5|3143|3140|373
1740504900000|2025-02-25 17:35:00|3143.8|3140.8|3148.1|3145.1|3149.1|3146.1|3143.3|3140.3|262
1740505200000|2025-02-25 17:40:00|3148|3145|3152|3149|3152.8|3149.8|3145.8|3142.8|355
1740505500000|2025-02-25 17:45:00|3152.3|3149.3|3152.2|3149.2|3154.7|3151.7|3150.3|3147.3|309
1740505800000|2025-02-25 17:50:00|3152.5|3149.5|3154|3151|3155.8|3152.8|3152.5|3149.5|252
1740506100000|2025-02-25 17:55:00|3154.3|3151.3|3156.8|3153.8|3159.3|3156.3|3153.6|3150.6|323
1740506400000|2025-02-25 18:00:00|3157.5|3154.5|3155.9|3152.9|3158.3|3155.3|3152.9|3149.9|290
1740506700000|2025-02-25 18:05:00|3155.8|3152.8|3158.5|3155.5|3161.5|3158.5|3155|3152|279
1740507000000|2025-02-25 18:10:00|3158.6|3155.6|3155.8|3152.8|3159.8|3156.8|3155.5|3152.5|167
1740507300000|2025-02-25 18:15:00|3156|3153|3154.4|3151.4|3157.6|3154.6|3153.4|3150.4|246
1740507600000|2025-02-25 18:20:00|3154.1|3151.1|3154.3|3151.3|3156.4|3153.4|3151.8|3148.8|260
1740507900000|2025-02-25 18:25:00|3154.8|3151.8|3153.1|3150.1|3155.9|3152.9|3151.6|3148.6|245
1740508200000|2025-02-25 18:30:00|3153.3|3150.3|3156.8|3153.8|3156.8|3153.8|3152.8|3149.8|203
1740508500000|2025-02-25 18:35:00|3156.9|3153.9|3163.6|3160.6|3163.9|3160.9|3156.8|3153.8|225
1740508800000|2025-02-25 18:40:00|3163.9|3160.9|3164.3|3161.3|3166.9|3163.9|3163.4|3160.4|172
1740509100000|2025-02-25 18:45:00|3164.7|3161.7|3163.3|3160.3|3166.7|3163.7|3162.4|3159.4|186
1740509400000|2025-02-25 18:50:00|3163.5|3160.5|3162.8|3159.8|3163.9|3160.9|3159.6|3156.6|237
1740509700000|2025-02-25 18:55:00|3162.5|3159.5|3158.9|3155.9|3162.6|3159.6|3158.8|3155.8|156
1740510000000|2025-02-25 19:00:00|3158.8|3155.8|3156.6|3153.6|3160.9|3157.9|3154.8|3151.8|193
1740510300000|2025-02-25 19:05:00|3156.9|3153.9|3152.8|3149.8|3157.1|3154.1|3152.4|3149.4|175
1740510600000|2025-02-25 19:10:00|3153.1|3150.1|3150.7|3147.7|3153.8|3150.8|3150.3|3147.3|153
1740510900000|2025-02-25 19:15:00|3150.8|3147.8|3148.4|3145.4|3151.3|3148.3|3147.5|3144.5|204
1740511200000|2025-02-25 19:20:00|3148.1|3145.1|3149.9|3146.9|3150.2|3147.2|3144.8|3141.8|222
1740511500000|2025-02-25 19:25:00|3150|3147|3149.9|3146.9|3151.3|3148.3|3148.8|3145.8|168
1740511800000|2025-02-25 19:30:00|3150.1|3147.1|3151.9|3148.9|3153.7|3150.7|3150.1|3147.1|222
1740512100000|2025-02-25 19:35:00|3152.4|3149.4|3150.7|3147.7|3152.4|3149.4|3149.8|3146.8|53
1740512400000|2025-02-25 19:40:00|3151.6|3148.6|3158.5|3155.5|3158.6|3155.6|3150.7|3147.7|149
1740512700000|2025-02-25 19:45:00|3158.6|3155.6|3163.8|3160.8|3163.8|3160.8|3157.1|3154.1|202
1740513000000|2025-02-25 19:50:00|3163.3|3160.3|3161.3|3158.3|3164|3161|3161.1|3158.1|181
1740513300000|2025-02-25 19:55:00|3161.4|3158.4|3164.5|3161.5|3165.6|3162.6|3160.1|3157.1|201
1740513600000|2025-02-25 20:00:00|3164|3161|3165|3162|3165.6|3162.6|3162.5|3159.5|151
1740513900000|2025-02-25 20:05:00|3165.2|3162.2|3165|3162|3166.8|3163.8|3164.8|3161.8|139
1740514200000|2025-02-25 20:10:00|3165.3|3162.3|3162.8|3159.8|3165.5|3162.5|3161.9|3158.9|181
1740514500000|2025-02-25 20:15:00|3162.5|3159.5|3165.5|3162.5|3166.1|3163.1|3162.2|3159.2|195
1740514800000|2025-02-25 20:20:00|3165.7|3162.7|3165.3|3162.3|3167.3|3164.3|3164.7|3161.7|122
1740515100000|2025-02-25 20:25:00|3165.5|3162.5|3163.8|3160.8|3166.3|3163.3|3163.5|3160.5|89
1740515400000|2025-02-25 20:30:00|3164.3|3161.3|3164.3|3161.3|3165|3162|3162.4|3159.4|117
1740515700000|2025-02-25 20:35:00|3165|3162|3161.5|3158.5|3165|3162|3161.5|3158.5|121
1740516000000|2025-02-25 20:40:00|3161.3|3158.3|3163|3160|3163.8|3160.8|3160.8|3157.8|233
1740516300000|2025-02-25 20:45:00|3163.3|3160.3|3166.3|3163.3|3167|3164|3161.8|3158.8|177
1740516600000|2025-02-25 20:50:00|3166.1|3163.1|3167.4|3164.4|3168.4|3165.4|3166|3163|222
1740516900000|2025-02-25 20:55:00|3167.5|3164.5|3168.7|3165.7|3169.6|3166.6|3167.2|3164.2|273
1740517200000|2025-02-25 21:00:00|3168.6|3165.6|3170|3167|3172.4|3169.4|3167.1|3164.1|232
1740517500000|2025-02-25 21:05:00|3170.3|3167.3|3176.2|3173.2|3177|3174|3169.2|3166.2|270
1740517800000|2025-02-25 21:10:00|3175.2|3172.2|3177.8|3174.8|3181|3178|3175.2|3172.2|206
1740518100000|2025-02-25 21:15:00|3178|3175|3177.9|3174.9|3180.5|3177.5|3175.7|3172.7|160
1740518400000|2025-02-25 21:20:00|3177.7|3174.7|3176.5|3173.5|3177.7|3174.7|3175|3172|149
1740518700000|2025-02-25 21:25:00|3176.8|3173.8|3175|3172|3176.8|3173.8|3174.6|3171.6|106
1740519000000|2025-02-25 21:30:00|3175.3|3172.3|3175.2|3172.2|3176.3|3173.3|3173.8|3170.8|172
1740519300000|2025-02-25 21:35:00|3174.8|3171.8|3177.1|3174.1|3177.4|3174.4|3174.7|3171.7|126
1740519600000|2025-02-25 21:40:00|3176.9|3173.9|3175.8|3172.8|3178.2|3175.2|3174|3171|113
1740519900000|2025-02-25 21:45:00|3175.4|3172.4|3177.1|3174.1|3178|3175|3173|3170|117
1740520200000|2025-02-25 21:50:00|3177.2|3174.2|3177.6|3174.6|3178|3175|3175.2|3172.2|173
1740520500000|2025-02-25 21:55:00|3177.8|3174.8|3176.3|3173.3|3179.1|3176.1|3175.8|3172.3|115
1740524400000|2025-02-25 23:00:00|3175.3|3172.3|3179.3|3176.3|3180.1|3177.1|3175.1|3172.1|71
1740524700000|2025-02-25 23:05:00|3179.5|3176.5|3181|3178|3181.5|3178.5|3179.5|3176.5|104
1740525000000|2025-02-25 23:10:00|3181.1|3178.1|3183|3180|3183.8|3180.8|3181|3178|142
1740525300000|2025-02-25 23:15:00|3182.5|3179.5|3184.5|3181.5|3185|3182|3182.1|3179.1|101
1740525600000|2025-02-25 23:20:00|3184|3181|3183.5|3180.5|3184.3|3181.3|3182.3|3179.3|77
1740525900000|2025-02-25 23:25:00|3184|3181|3182|3179|3184|3181|3181.8|3178.8|71
1740526200000|2025-02-25 23:30:00|3182.5|3179.5|3182.5|3179.5|3182.5|3179.5|3181.3|3178.3|82
1740526500000|2025-02-25 23:35:00|3182.3|3179.3|3179|3176|3182.5|3179.5|3179|3176|77
1740526800000|2025-02-25 23:40:00|3178.6|3175.6|3176.8|3173.8|3180|3175.8|3176|3173|60
1740527100000|2025-02-25 23:45:00|3177|3174|3177|3174|3178|3175|3176|3173|72
1740527400000|2025-02-25 23:50:00|3177.5|3174.5|3177.5|3174.5|3179.6|3174.8|3175.5|3172.5|39
1740527700000|2025-02-25 23:55:00|3178.5|3175.5|3179.5|3176.5|3180.5|3177.5|3176.9|3173.9|76
1740528000000|2025-02-26 00:00:00|3179.8|3176.8|3180|3177|3181|3178|3179.4|3176.4|85
1740528300000|2025-02-26 00:05:00|3179.5|3176.5|3178.8|3175.8|3181|3178|3177.8|3174.8|158
1740528600000|2025-02-26 00:10:00|3179|3176|3179.5|3176.5|3180|3177|3178|3175|130
1740528900000|2025-02-26 00:15:00|3180|3177|3180.5|3177.5|3181|3178|3179|3176|100
1740529200000|2025-02-26 00:20:00|3180.1|3177.1|3178.5|3175.5|3181.8|3178.8|3178.5|3175.5|141
1740529500000|2025-02-26 00:25:00|3178.8|3175.8|3176.5|3173.5|3179.2|3176.2|3175.9|3172.9|74
1740529800000|2025-02-26 00:30:00|3176.9|3173.9|3176.3|3173.3|3178.2|3175.2|3176|3173|105
1740530100000|2025-02-26 00:35:00|3176.5|3173.5|3174.5|3171.5|3176.6|3173.6|3174.5|3171.5|60
1740530400000|2025-02-26 00:40:00|3174.1|3171.1|3175.5|3172.5|3176.4|3173.4|3173.6|3170.6|94
1740530700000|2025-02-26 00:45:00|3176|3173|3174.5|3171.5|3176|3173|3173.8|3170.8|128
1740531000000|2025-02-26 00:50:00|3174.8|3171.8|3175.5|3172.5|3176|3173|3174.5|3171.5|122
1740531300000|2025-02-26 00:55:00|3174.9|3171.9|3175|3172|3176|3173|3173|3170|133
1740531600000|2025-02-26 01:00:00|3174.5|3171.5|3176.6|3173.6|3176.8|3173.8|3170.3|3167.3|406
1740531900000|2025-02-26 01:05:00|3176.1|3173.1|3177.9|3174.9|3179.5|3176.5|3173.9|3170.9|330
1740532200000|2025-02-26 01:10:00|3177.6|3174.6|3176|3173|3179.9|3177.1|3175.8|3172.8|180
1740532500000|2025-02-26 01:15:00|3176.2|3173.2|3178.5|3175.5|3180|3177|3176|3173|137
1740532800000|2025-02-26 01:20:00|3178.3|3175.3|3181.8|3178.8|3182|3179|3178.3|3175.3|156
1740533100000|2025-02-26 01:25:00|3182|3179|3181.7|3178.7|3183.3|3180.3|3181.2|3178.2|81
1740533400000|2025-02-26 01:30:00|3181.5|3178.5|3179.2|3177.2|3182.1|3179.1|3177.5|3174.5|170
1740533700000|2025-02-26 01:35:00|3178.7|3175.7|3179.1|3176.1|3181.1|3178.1|3178.3|3175.3|134
1740534000000|2025-02-26 01:40:00|3179.3|3176.3|3179.8|3176.8|3181.9|3177.3|3177.5|3174.5|205
1740534300000|2025-02-26 01:45:00|3179.7|3176.7|3177.6|3174.6|3179.7|3176.7|3175.5|3172.5|169
1740534600000|2025-02-26 01:50:00|3177.8|3174.8|3176|3173|3177.8|3174.8|3175.5|3172.5|165
1740534900000|2025-02-26 01:55:00|3175.5|3172.5|3173.3|3170.3|3176.5|3173.5|3170.7|3167.7|190
1740535200000|2025-02-26 02:00:00|3173.6|3170.6|3175|3172|3176.8|3173.8|3173.3|3170.3|170
1740535500000|2025-02-26 02:05:00|3175.5|3172.5|3172.6|3169.6|3176.5|3173.5|3172.6|3169.6|177
1740535800000|2025-02-26 02:10:00|3172.8|3169.8|3173.8|3170.8|3176.1|3173.1|3172.1|3169.1|182
1740536100000|2025-02-26 02:15:00|3173.9|3170.9|3176.2|3173.2|3177|3174|3173.9|3170.9|87
1740536400000|2025-02-26 02:20:00|3176.1|3173.1|3178.2|3175.2|3179|3176|3176.1|3173.1|137
1740536700000|2025-02-26 02:25:00|3178.5|3175.5|3177.5|3174.5|3178.6|3175.6|3177.5|3174.5|68
1740537000000|2025-02-26 02:30:00|3178.3|3175.3|3178|3175|3178.8|3175.8|3176.1|3173.1|176
1740537300000|2025-02-26 02:35:00|3178.1|3175.1|3175.6|3172.6|3179|3176|3175.3|3172.3|101
1740537600000|2025-02-26 02:40:00|3175.3|3172.3|3174|3171|3175.3|3172.3|3173.1|3170.1|96
1740537900000|2025-02-26 02:45:00|3174.2|3171.2|3175|3172|3176|3173|3173.1|3170.1|123
1740538200000|2025-02-26 02:50:00|3175.1|3172.1|3177.3|3174.3|3179.9|3176.9|3174.5|3171.5|171
1740538500000|2025-02-26 02:55:00|3177|3174|3179|3176|3181.5|3178.5|3176.8|3173.8|136
1740538800000|2025-02-26 03:00:00|3179.2|3176.2|3180.7|3177.7|3182|3179|3178.4|3175.4|144
1740539100000|2025-02-26 03:05:00|3181|3178|3181.4|3178.4|3181.6|3178.6|3180|3177|115
1740539400000|2025-02-26 03:10:00|3181.6|3178.6|3182|3179|3183.2|3180.2|3180.7|3177.7|126
1740539700000|2025-02-26 03:15:00|3182.2|3179.2|3180.7|3177.7|3182.7|3179.7|3180.3|3177.3|76
1740540000000|2025-02-26 03:20:00|3181|3178|3182.5|3179.5|3183.8|3180.8|3180.5|3177.5|148
1740540300000|2025-02-26 03:25:00|3182.7|3179.7|3181|3178|3183|3180|3180|3177|78
1740540600000|2025-02-26 03:30:00|3180.8|3177.8|3181|3178|3182.5|3179.5|3180.6|3177.6|82
1740540900000|2025-02-26 03:35:00|3180.3|3177.3|3181.2|3178.2|3181.5|3178.5|3179.6|3176.6|47
1740541200000|2025-02-26 03:40:00|3181.5|3178.5|3181|3178|3182|3179|3180.7|3177.7|66
1740541500000|2025-02-26 03:45:00|3181.5|3178.5|3181|3178|3182|3179|3180.6|3177.6|65
1740541800000|2025-02-26 03:50:00|3181.3|3178.3|3179.8|3176.8|3181.3|3178.3|3179.5|3176.5|76
1740542100000|2025-02-26 03:55:00|3179.6|3176.6|3179.5|3176.5|3179.6|3176.6|3178.6|3175.6|59
1740542400000|2025-02-26 04:00:00|3180|3177|3179.3|3176.3|3180.8|3177.8|3178.8|3175.8|68
1740542700000|2025-02-26 04:05:00|3179.5|3176.5|3180.5|3177.5|3180.8|3177.8|3178.6|3175.6|56
1740543000000|2025-02-26 04:10:00|3180.8|3177.8|3179|3176|3181.5|3178.5|3179|3176|66
1740543300000|2025-02-26 04:15:00|3178.9|3175.9|3177.2|3174.2|3179|3176|3176.6|3173.6|108
1740543600000|2025-02-26 04:20:00|3177.3|3174.3|3177.5|3174.5|3178.5|3175.5|3177|3174|38
1740543900000|2025-02-26 04:25:00|3177.3|3174.3|3178.1|3175.1|3179|3176|3177.1|3174.1|34
1740544200000|2025-02-26 04:30:00|3177.7|3174.7|3176.3|3173.3|3179.6|3176.6|3176|3173|58
1740544500000|2025-02-26 04:35:00|3176.6|3173.6|3174.1|3171.1|3177.5|3174.5|3173.9|3170.9|35
1740544800000|2025-02-26 04:40:00|3173.5|3170.5|3172.3|3169.3|3174.2|3171.2|3171.6|3168.6|62
1740545100000|2025-02-26 04:45:00|3172.7|3169.7|3171.9|3168.9|3173.1|3170.1|3171.8|3168.8|69
1740545400000|2025-02-26 04:50:00|3172.3|3169.3|3171.7|3168.7|3172.6|3169.6|3171.2|3168.2|48
1740545700000|2025-02-26 04:55:00|3171.8|3168.8|3172.2|3169.2|3172.2|3169.2|3170.3|3167.3|122
1740546000000|2025-02-26 05:00:00|3171.9|3168.9|3174|3171|3174.5|3171.5|3171.2|3168.5|66
1740546300000|2025-02-26 05:05:00|3173.8|3170.8|3177.5|3174.5|3177.8|3174.8|3173.8|3170.8|112
1740546600000|2025-02-26 05:10:00|3177.2|3174.2|3177.8|3174.8|3178|3175|3176.7|3173.7|54
1740546900000|2025-02-26 05:15:00|3177.5|3174.5|3175.5|3172.5|3178.2|3175.2|3175.5|3172.5|56
1740547200000|2025-02-26 05:20:00|3175.8|3172.8|3177|3174|3177.6|3174.6|3175|3172|58
1740547500000|2025-02-26 05:25:00|3176.8|3173.8|3181|3178|3181.5|3178.5|3176.8|3173.8|92
1740547800000|2025-02-26 05:30:00|3180.6|3177.6|3178.3|3175.3|3182.8|3179.8|3178.3|3175.3|172
1740548100000|2025-02-26 05:35:00|3178.6|3175.6|3176|3173|3179.5|3176.5|3175.8|3172.8|113
1740548400000|2025-02-26 05:40:00|3176.1|3173.1|3176.5|3173.5|3178.1|3175.1|3176|3173|153
1740548700000|2025-02-26 05:45:00|3177|3174|3175|3172|3178|3175|3173.5|3170.5|170
1740549000000|2025-02-26 05:50:00|3174.9|3171.9|3175.6|3172.6|3176.4|3173.4|3174.5|3171.5|115
1740549300000|2025-02-26 05:55:00|3175.9|3172.9|3175.5|3172.5|3176.5|3173.5|3174.5|3171.5|134
1740549600000|2025-02-26 06:00:00|3175.8|3172.8|3175.1|3172.1|3177.5|3174.5|3174.6|3171.6|147
1740549900000|2025-02-26 06:05:00|3175.5|3172.5|3173.3|3170.3|3176.3|3173.3|3172.5|3169.5|89
1740550200000|2025-02-26 06:10:00|3173.6|3170.6|3170.6|3167.6|3173.6|3170.6|3169|3166|159
1740550500000|2025-02-26 06:15:00|3170.4|3167.4|3170.5|3167.5|3171.5|3168.5|3169.6|3166.6|114
1740550800000|2025-02-26 06:20:00|3170.8|3167.8|3170.8|3167.8|3172.6|3169.6|3170.7|3167.7|121
1740551100000|2025-02-26 06:25:00|3170.2|3167.2|3170.2|3167.2|3171.6|3168.6|3169.4|3166.4|106
1740551400000|2025-02-26 06:30:00|3170|3167|3169.7|3166.7|3170.5|3167.5|3167.4|3164.4|158
1740551700000|2025-02-26 06:35:00|3169.5|3166.5|3167.5|3164.5|3170.3|3167.3|3167.3|3164.3|150
1740552000000|2025-02-26 06:40:00|3167.8|3164.8|3165.3|3162.3|3168.3|3165.3|3164.9|3161.9|109
1740552300000|2025-02-26 06:45:00|3165|3162|3165.7|3162.7|3167.6|3164.6|3164.2|3161.2|94
1740552600000|2025-02-26 06:50:00|3166.2|3163.2|3166|3163|3166.7|3163.7|3165|3162|81
1740552900000|2025-02-26 06:55:00|3165.8|3162.8|3162|3159|3166|3163|3162|3159|137
1740553200000|2025-02-26 07:00:00|3161.8|3156.2|3163.7|3160.7|3164.8|3161.8|3159.5|3156.2|79
1740553500000|2025-02-26 07:05:00|3163.3|3160.3|3167.3|3164.3|3167.3|3164.3|3163.3|3160.3|68
1740553800000|2025-02-26 07:10:00|3167.5|3164.5|3168.5|3165.5|3170.9|3167.9|3167.5|3164.5|100
1740554100000|2025-02-26 07:15:00|3168.8|3165.8|3167.8|3164.8|3170|3167|3167|3164|118
1740554400000|2025-02-26 07:20:00|3167.6|3164.6|3167.3|3164.3|3169.5|3166.5|3166.6|3163.6|80
1740554700000|2025-02-26 07:25:00|3167|3164|3168.4|3165.4|3169.8|3166.8|3164.8|3161.8|159
1740555000000|2025-02-26 07:30:00|3168.1|3165.1|3170|3167|3171.3|3168.3|3167.9|3164.9|179
1740555300000|2025-02-26 07:35:00|3169.5|3166.5|3168.5|3165.5|3170.5|3167.5|3167.5|3164.5|136
1740555600000|2025-02-26 07:40:00|3168|3165|3176.5|3173.5|3176.5|3173.5|3168|3165|158
1740555900000|2025-02-26 07:45:00|3176.3|3173.3|3175|3172|3179.4|3176.4|3173.1|3170.1|169
1740556200000|2025-02-26 07:50:00|3174.8|3171.8|3178.5|3175.5|3178.7|3175.7|3174.5|3171.5|134
1740556500000|2025-02-26 07:55:00|3178.3|3175.3|3179.5|3176.5|3180.2|3177.2|3177.7|3174.7|103
1740556800000|2025-02-26 08:00:00|3179.3|3176.3|3175.8|3172.8|3179.3|3176.3|3174|3171|181
1740557100000|2025-02-26 08:05:00|3175.7|3172.7|3176.2|3173.2|3177.5|3174.5|3175|3172|120
1740557400000|2025-02-26 08:10:00|3176|3173|3176.2|3173.2|3178.5|3175.5|3176|3173|77
1740557700000|2025-02-26 08:15:00|3176.5|3173.5|3177|3174|3177.5|3174.5|3174.9|3171.9|97
1740558000000|2025-02-26 08:20:00|3177.2|3174.2|3179.5|3176.5|3180|3177|3176.8|3173.8|163
1740558300000|2025-02-26 08:25:00|3179|3176|3182.7|3179.7|3183.2|3180.2|3177.6|3174.6|123
1740558600000|2025-02-26 08:30:00|3182.3|3179.3|3181.5|3178.5|3183|3180|3180.5|3177.5|77
1740558900000|2025-02-26 08:35:00|3181.2|3178.2|3180.7|3177.7|3182.3|3179.3|3180|3177|94
1740559200000|2025-02-26 08:40:00|3180.5|3177.5|3182.2|3179.2|3182.7|3179.7|3180.5|3177.5|64
1740559500000|2025-02-26 08:45:00|3182|3179|3185.5|3182.5|3187.3|3184.3|3181.8|3178.8|132
1740559800000|2025-02-26 08:50:00|3185.7|3182.7|3193.3|3190.3|3193.6|3190.6|3184|3181|175
1740560100000|2025-02-26 08:55:00|3193.1|3190.1|3191.8|3188.8|3194.1|3191.1|3191.7|3188.7|165
1740560400000|2025-02-26 09:00:00|3192.1|3189.1|3190.6|3187.6|3192.6|3189.6|3189.6|3186.6|97
1740560700000|2025-02-26 09:05:00|3190.3|3187.3|3190.5|3187.5|3191.5|3188.5|3188|3185|180
1740561000000|2025-02-26 09:10:00|3190.7|3187.7|3183.5|3180.5|3190.7|3187.7|3183.5|3180.5|100
1740561300000|2025-02-26 09:15:00|3183.7|3180.7|3182.1|3179.1|3184.2|3181.2|3181.1|3178.1|75
1740561600000|2025-02-26 09:20:00|3182|3179|3182.8|3179.8|3183.8|3180.8|3181.3|3178.3|100
1740561900000|2025-02-26 09:25:00|3183.4|3180.4|3181.6|3178.6|3183.4|3180.4|3180.5|3177.5|64
1740562200000|2025-02-26 09:30:00|3181.7|3178.7|3181.1|3178.1|3181.8|3178.8|3178.5|3175.5|77
1740562500000|2025-02-26 09:35:00|3181|3178|3180.8|3177.8|3181.2|3178.2|3178.3|3175.3|86
1740562800000|2025-02-26 09:40:00|3180.4|3177.4|3178.3|3175.3|3180.4|3177.4|3178.1|3175.1|76
1740563100000|2025-02-26 09:45:00|3178.5|3175.5|3178|3175|3180.5|3177.5|3176.8|3173.8|61
1740563400000|2025-02-26 09:50:00|3178.8|3175.8|3179|3176|3180.8|3177.8|3178.6|3175.6|43
1740563700000|2025-02-26 09:55:00|3178.7|3175.7|3178.7|3175.7|3179|3176|3177|3174|97
1740564000000|2025-02-26 10:00:00|3179|3176|3181.7|3178.7|3182.7|3179.7|3179|3176|124
1740564300000|2025-02-26 10:05:00|3182|3179|3186.5|3183.5|3187|3184|3181.5|3178.5|136
1740564600000|2025-02-26 10:10:00|3186.4|3183.4|3186|3183|3186.7|3183.7|3185|3182|62
1740564900000|2025-02-26 10:15:00|3185.7|3182.7|3186|3183|3186.7|3183.7|3185|3182|69
1740565200000|2025-02-26 10:20:00|3186.2|3183.2|3180.6|3177.6|3186.2|3183.2|3180.2|3177.2|115
1740565500000|2025-02-26 10:25:00|3180.5|3177.5|3180.8|3177.8|3182.5|3179.5|3180|3177|88
1740565800000|2025-02-26 10:30:00|3181|3178|3181|3178|3181.6|3178.6|3179.3|3176.3|85
1740566100000|2025-02-26 10:35:00|3180.8|3177.8|3181.3|3178.3|3181.3|3178.3|3180|3177|79
1740566400000|2025-02-26 10:40:00|3181|3178|3181.5|3178.5|3182|3179|3180.7|3177.7|82
1740566700000|2025-02-26 10:45:00|3181.7|3178.7|3180|3177|3182.4|3179.4|3179.7|3176.7|42
1740567000000|2025-02-26 10:50:00|3179.5|3176.5|3175.6|3172.6|3180|3177|3175.3|3172.3|83
1740567300000|2025-02-26 10:55:00|3175.3|3172.3|3173.5|3170.5|3175.6|3172.6|3173|3170|85
1740567600000|2025-02-26 11:00:00|3174.1|3171.1|3175.8|3172.8|3177.3|3174.3|3173.8|3170.8|85
1740567900000|2025-02-26 11:05:00|3175|3172|3181|3178|3181|3178|3175|3172|74
1740568200000|2025-02-26 11:10:00|3180.8|3177.8|3182|3179|3182|3179|3180.2|3177.2|54
1740568500000|2025-02-26 11:15:00|3181.7|3178.7|3179|3176|3182.5|3179.5|3179|3176|66
1740568800000|2025-02-26 11:20:00|3179.1|3176.1|3177|3174|3179.5|3176.5|3176.5|3173.5|84
1740569100000|2025-02-26 11:25:00|3177.1|3174.1|3177.3|3174.3|3179.2|3176.2|3177.1|3174.1|81
1740569400000|2025-02-26 11:30:00|3177.6|3174.6|3176.9|3173.9|3178.2|3175.2|3176.7|3173.7|55
1740569700000|2025-02-26 11:35:00|3176.7|3173.7|3179.5|3176.5|3179.5|3176.5|3176.7|3173.7|36
1740570000000|2025-02-26 11:40:00|3179.3|3176.3|3179.3|3176.3|3180.6|3177.6|3178.5|3175.5|49
1740570300000|2025-02-26 11:45:00|3179|3176|3180|3177|3180|3177|3177.9|3174.9|32
1740570600000|2025-02-26 11:50:00|3180.3|3177.3|3176.5|3173.5|3180.3|3177.3|3176.5|3173.5|41
1740570900000|2025-02-26 11:55:00|3175.6|3172.6|3173.8|3170.8|3176|3173|3172.4|3169.4|99
1740571200000|2025-02-26 12:00:00|3173.5|3170.5|3173.5|3170.5|3175|3172|3172.3|3169.3|144
1740571500000|2025-02-26 12:05:00|3174|3171|3176.5|3173.5|3176.9|3173.9|3173.3|3170.3|72
1740571800000|2025-02-26 12:10:00|3175.8|3172.8|3176.5|3173.5|3177.1|3174.1|3174.3|3171.3|75
1740572100000|2025-02-26 12:15:00|3177.1|3174.1|3177.9|3174.9|3179.8|3176.8|3176.8|3173.8|71
1740572400000|2025-02-26 12:20:00|3177.8|3174.8|3176.2|3173.2|3177.8|3174.8|3176.2|3173.2|36
1740572700000|2025-02-26 12:25:00|3176|3173|3175.1|3172.1|3176.3|3173.3|3174.3|3171.3|32
1740573000000|2025-02-26 12:30:00|3175|3172|3178.2|3175.2|3178.7|3175.7|3175|3172|59
1740573300000|2025-02-26 12:35:00|3178.4|3175.4|3178.4|3175.4|3179.3|3176.3|3178|3175|79
1740573600000|2025-02-26 12:40:00|3178.3|3175.3|3177.5|3174.5|3178.4|3175.4|3177.2|3174.2|49
1740573900000|2025-02-26 12:45:00|3177.6|3174.6|3178|3175|3180|3177|3177.5|3174.5|99
1740574200000|2025-02-26 12:50:00|3178.1|3175.1|3177.8|3174.8|3179.4|3176.4|3176.7|3173.7|134
1740574500000|2025-02-26 12:55:00|3177.9|3174.9|3181|3178|3181.4|3178.4|3177.8|3174.8|95
1740574800000|2025-02-26 13:00:00|3181.2|3178.2|3180.1|3177.1|3183.9|3180.9|3178.9|3175.9|309
1740575100000|2025-02-26 13:05:00|3179.8|3176.8|3179.4|3176.4|3180.9|3177.9|3177.7|3174.7|311
1740575400000|2025-02-26 13:10:00|3179.5|3176.5|3176.6|3173.6|3179.8|3176.8|3175|3172|292
1740575700000|2025-02-26 13:15:00|3176.8|3173.8|3176|3173|3178.2|3175.2|3176|3173|306
1740576000000|2025-02-26 13:20:00|3176.1|3173.1|3178.1|3175.1|3179.7|3176.7|3175.2|3172.2|336
1740576300000|2025-02-26 13:25:00|3177.6|3174.6|3179.3|3176.3|3181.3|3178.3|3176.5|3173.5|340
1740576600000|2025-02-26 13:30:00|3179.2|3176.2|3178.5|3175.5|3180|3177|3177.1|3174.1|185
1740576900000|2025-02-26 13:35:00|3178|3175|3178.9|3175.9|3180.9|3177.9|3177.6|3174.6|266
1740577200000|2025-02-26 13:40:00|3179|3176|3177.5|3174.5|3180.7|3177.7|3175.9|3172.9|225
1740577500000|2025-02-26 13:45:00|3177.6|3174.6|3177.3|3174.3|3179.7|3176.7|3176.8|3173.8|169
1740577800000|2025-02-26 13:50:00|3177.5|3174.5|3175.2|3172.2|3177.8|3174.8|3174.3|3171.3|132
1740578100000|2025-02-26 13:55:00|3175|3172|3170.3|3167.3|3175.2|3172.2|3166.8|3163.8|267
1740578400000|2025-02-26 14:00:00|3169.9|3166.9|3166.7|3163.7|3172.3|3169.3|3165.8|3162.8|455
1740578700000|2025-02-26 14:05:00|3166.8|3163.8|3166.2|3163.2|3171.2|3168.2|3162|3159|488
1740579000000|2025-02-26 14:10:00|3166.1|3163.1|3166.3|3163.3|3167.3|3164.3|3161.6|3158.6|508
1740579300000|2025-02-26 14:15:00|3166.4|3163.4|3164.1|3161.1|3167.4|3164.4|3161.5|3158.9|424
1740579600000|2025-02-26 14:20:00|3163.5|3160.5|3164.5|3161.5|3171.7|3168.7|3163.1|3160.1|390
1740579900000|2025-02-26 14:25:00|3164.6|3161.6|3162.5|3159.5|3166|3163|3161.2|3158.2|338
1740580200000|2025-02-26 14:30:00|3162.1|3159.1|3163.8|3160.8|3166.9|3163.9|3155.9|3152.9|540
1740580500000|2025-02-26 14:35:00|3164.3|3161.3|3160.5|3157.5|3165.6|3162.6|3159.1|3156.1|478
1740580800000|2025-02-26 14:40:00|3161|3158|3160.4|3157.4|3161.5|3158.5|3150|3147|670
1740581100000|2025-02-26 14:45:00|3160.7|3157.7|3171|3168|3172.2|3169.2|3160.7|3157.7|470
1740581400000|2025-02-26 14:50:00|3170.8|3167.8|3172.7|3169.7|3175.9|3172.9|3169.7|3166.7|442
1740581700000|2025-02-26 14:55:00|3172.2|3169.2|3170|3167|3173.7|3170.7|3169.4|3166.4|444
1740582000000|2025-02-26 15:00:00|3170.1|3167.1|3169|3166|3171.6|3168.6|3165.2|3162.2|547
1740582300000|2025-02-26 15:05:00|3169.2|3166.2|3174.3|3171.3|3176.7|3173.7|3168.6|3165.6|408
1740582600000|2025-02-26 15:10:00|3173.9|3170.9|3179|3176|3182.4|3179.4|3173.9|3170.9|337
1740582900000|2025-02-26 15:15:00|3179.3|3176.3|3186|3183|3187.9|3184.9|3179.3|3176.3|350
1740583200000|2025-02-26 15:20:00|3186.5|3183.5|3186.1|3183.1|3187.4|3184.4|3183.7|3180.7|391
1740583500000|2025-02-26 15:25:00|3186.3|3183.3|3185.1|3182.1|3187.5|3184.5|3183.9|3180.9|360
1740583800000|2025-02-26 15:30:00|3184.9|3181.9|3184.9|3181.9|3188.2|3185.2|3183.1|3180.1|367
1740584100000|2025-02-26 15:35:00|3184.5|3181.5|3184.9|3181.9|3187|3184|3182.9|3179.9|421
1740584400000|2025-02-26 15:40:00|3185.1|3182.1|3185.7|3182.7|3187.5|3184.5|3184.4|3181.4|271
1740584700000|2025-02-26 15:45:00|3185.8|3182.8|3182.1|3179.1|3187.2|3184.2|3180|3177|296
1740585000000|2025-02-26 15:50:00|3181.7|3178.7|3183.6|3180.6|3186.3|3183.3|3181.7|3178.7|305
1740585300000|2025-02-26 15:55:00|3184|3181|3185.6|3182.6|3187.1|3184.1|3183|3180|210
1740585600000|2025-02-26 16:00:00|3185.9|3182.9|3195.7|3192.7|3196.6|3193.6|3185.9|3182.9|334
1740585900000|2025-02-26 16:05:00|3195.4|3192.4|3190.1|3187.1|3196.1|3193.1|3189.9|3186.9|306
1740586200000|2025-02-26 16:10:00|3190.4|3187.4|3191.6|3188.6|3191.9|3188.9|3188.5|3185.5|237
1740586500000|2025-02-26 16:15:00|3191.4|3188.4|3185.9|3182.9|3192.5|3189.5|3185.5|3182.5|210
1740586800000|2025-02-26 16:20:00|3186.1|3183.1|3189.3|3186.3|3191.3|3188.3|3185.7|3182.7|276
1740587100000|2025-02-26 16:25:00|3189.5|3186.5|3188.7|3185.7|3190.3|3187.3|3187.7|3184.7|250
1740587400000|2025-02-26 16:30:00|3188.8|3185.8|3190.7|3187.7|3191.3|3188.3|3188.6|3185.6|203
1740587700000|2025-02-26 16:35:00|3190.9|3187.9|3194.4|3191.4|3195.4|3192.4|3190.7|3187.7|213
1740588000000|2025-02-26 16:40:00|3194.1|3191.1|3194.4|3191.4|3195|3192|3193.4|3190.4|164
1740588300000|2025-02-26 16:45:00|3194.5|3191.5|3190.2|3187.2|3195.4|3192.4|3189.9|3186.9|225
1740588600000|2025-02-26 16:50:00|3190.4|3187.4|3194.5|3191.5|3194.8|3191.8|3189.3|3186.3|227
1740588900000|2025-02-26 16:55:00|3194.4|3191.4|3191|3188|3194.8|3191.8|3190.8|3187.8|173
1740589200000|2025-02-26 17:00:00|3191.1|3188.1|3193.3|3190.3|3193.8|3190.8|3189.9|3186.9|143
1740589500000|2025-02-26 17:05:00|3193.5|3190.5|3192.7|3189.7|3193.9|3190.9|3191.4|3188.4|126
1740589800000|2025-02-26 17:10:00|3192.9|3189.9|3193.5|3190.5|3195.6|3192.6|3191.6|3188.6|177
1740590100000|2025-02-26 17:15:00|3193.7|3190.7|3192.4|3189.4|3193.9|3190.9|3187.8|3184.8|333
1740590400000|2025-02-26 17:20:00|3192.9|3189.9|3193.7|3190.7|3194.3|3191.3|3192.2|3189.2|215
1740590700000|2025-02-26 17:25:00|3193.5|3190.5|3194.8|3191.8|3195.4|3192.4|3192.7|3189.7|347
1740591000000|2025-02-26 17:30:00|3194.9|3191.9|3192.8|3189.8|3197.9|3194.9|3190.4|3187.4|446
1740591300000|2025-02-26 17:35:00|3193.5|3190.5|3192.7|3189.7|3194.8|3191.8|3190.1|3187.1|249
1740591600000|2025-02-26 17:40:00|3192.3|3189.3|3194.3|3191.3|3195.3|3192.3|3190.8|3187.8|201
1740591900000|2025-02-26 17:45:00|3194.6|3191.6|3194.8|3191.8|3196.8|3193.8|3193.4|3190.4|162
1740592200000|2025-02-26 17:50:00|3194.6|3191.6|3192.8|3189.8|3195.1|3192.1|3191.4|3188.4|266
1740592500000|2025-02-26 17:55:00|3192.7|3189.7|3192.3|3189.3|3193.2|3190.2|3190.8|3187.8|245
1740592800000|2025-02-26 18:00:00|3191.8|3188.8|3192.8|3189.8|3193.3|3190.3|3190.8|3187.8|287
1740593100000|2025-02-26 18:05:00|3192.6|3189.6|3192.7|3189.7|3192.8|3189.8|3190.3|3187.3|226
1740593400000|2025-02-26 18:10:00|3193|3190|3193.3|3190.3|3193.7|3191.3|3191|3188|173
1740593700000|2025-02-26 18:15:00|3192.8|3189.8|3194.3|3191.3|3194.6|3191.6|3191.4|3188.4|203
1740594000000|2025-02-26 18:20:00|3193.8|3190.8|3195.3|3192.3|3195.6|3192.6|3192.6|3189.6|148
1740594300000|2025-02-26 18:25:00|3195.8|3192.8|3192.7|3189.7|3196.2|3193.2|3192.7|3189.7|200
1740594600000|2025-02-26 18:30:00|3192.6|3189.6|3188.9|3185.9|3192.6|3189.6|3188.3|3185.3|216
1740594900000|2025-02-26 18:35:00|3188.6|3185.6|3188.1|3185.1|3190.3|3187.3|3186.8|3183.8|185
1740595200000|2025-02-26 18:40:00|3188.3|3185.3|3189.1|3186.1|3190.1|3187.1|3187.1|3184.1|147
1740595500000|2025-02-26 18:45:00|3189.2|3186.2|3184.4|3181.4|3189.2|3186.2|3183.6|3180.6|108
1740595800000|2025-02-26 18:50:00|3184.9|3181.9|3181.9|3178.9|3184.9|3181.9|3178.8|3175.3|116
1740596100000|2025-02-26 18:55:00|3182.4|3179.4|3182.3|3179.3|3183.5|3180.5|3179.6|3176.6|131
1740596400000|2025-02-26 19:00:00|3182|3179|3179.9|3176.9|3184.7|3181.7|3179.9|3176.9|209
1740596700000|2025-02-26 19:05:00|3180.2|3177.2|3179.9|3176.9|3181.4|3178.4|3177.2|3174.2|159
1740597000000|2025-02-26 19:10:00|3180.3|3177.3|3181.3|3178.3|3181.8|3178.8|3179.2|3176.2|206
1740597300000|2025-02-26 19:15:00|3181.6|3178.6|3183.4|3180.4|3184.2|3181.2|3178.4|3175.4|166
1740597600000|2025-02-26 19:20:00|3183.1|3180.1|3182.3|3179.3|3184.7|3181.7|3182|3179|104
1740597900000|2025-02-26 19:25:00|3182|3179|3181.5|3178.5|3183.3|3180.3|3181|3178|135
1740598200000|2025-02-26 19:30:00|3181.3|3178.3|3183|3180|3184|3181|3180.1|3177.1|100
1740598500000|2025-02-26 19:35:00|3182.7|3179.7|3184.3|3181.3|3184.3|3181.3|3182.5|3179.5|67
1740598800000|2025-02-26 19:40:00|3183.8|3180.8|3183|3180|3184|3181|3182.8|3179.8|91
1740599100000|2025-02-26 19:45:00|3183.3|3180.3|3180.3|3177.3|3183.3|3180.3|3180.3|3177.3|81
1740599400000|2025-02-26 19:50:00|3180.1|3177.1|3181.3|3178.3|3183|3180|3180.1|3177.1|127
1740599700000|2025-02-26 19:55:00|3181.7|3178.7|3180.1|3177.1|3182.3|3179.3|3179.6|3176.6|129
1740600000000|2025-02-26 20:00:00|3179.8|3176.8|3179.3|3176.3|3181.8|3178.8|3178.4|3175.4|158
1740600300000|2025-02-26 20:05:00|3179|3176|3179.3|3176.3|3180.4|3177.4|3178.8|3175.8|70
1740600600000|2025-02-26 20:10:00|3179.5|3176.5|3176.8|3173.8|3180.5|3177.5|3176.5|3173.5|142
1740600900000|2025-02-26 20:15:00|3176.7|3173.7|3177.6|3174.6|3178.6|3175.6|3175|3172|124
1740601200000|2025-02-26 20:20:00|3176.4|3173.4|3179.7|3176.7|3179.7|3176.7|3174.4|3171.4|130
1740601500000|2025-02-26 20:25:00|3179.9|3176.9|3182.8|3179.8|3183.2|3180.2|3179.6|3176.6|124
1740601800000|2025-02-26 20:30:00|3182.7|3179.7|3183.7|3180.7|3183.7|3180.7|3181.6|3178.6|74
1740602100000|2025-02-26 20:35:00|3183.2|3180.2|3183.7|3180.7|3184.6|3181.6|3183.2|3180.2|68
1740602400000|2025-02-26 20:40:00|3184.5|3181.5|3185.7|3182.7|3185.9|3182.9|3183|3180|98
1740602700000|2025-02-26 20:45:00|3185.2|3182.2|3184.7|3181.7|3186|3183|3183.7|3180.7|113
1740603000000|2025-02-26 20:50:00|3184.3|3181.3|3183.9|3180.9|3185.9|3182.9|3182.8|3180.4|156
1740603300000|2025-02-26 20:55:00|3183.6|3180.6|3182.1|3179.1|3183.6|3180.6|3181.4|3178.4|155
1740603600000|2025-02-26 21:00:00|3181.6|3178.6|3184.3|3181.3|3184.5|3181.5|3181.6|3178.6|106
1740603900000|2025-02-26 21:05:00|3184|3181|3184.8|3181.8|3184.8|3181.8|3183.3|3180.3|76
1740604200000|2025-02-26 21:10:00|3185.3|3182.3|3187.4|3184.4|3188.6|3185.6|3184.9|3181.9|43
1740604500000|2025-02-26 21:15:00|3187.9|3184.9|3187.9|3184.9|3188.9|3185.9|3187.1|3184.1|43
1740604800000|2025-02-26 21:20:00|3188.1|3185.1|3188.4|3185.4|3188.9|3185.9|3185.9|3182.9|299
1740605100000|2025-02-26 21:25:00|3188.9|3185.9|3187.4|3184.4|3188.9|3185.9|3186.9|3183.9|154
1740605400000|2025-02-26 21:30:00|3186.9|3183.9|3188.8|3185.8|3190.4|3187.4|3186.8|3183.8|73
1740605700000|2025-02-26 21:35:00|3188.6|3185.6|3188.6|3185.6|3188.9|3185.9|3187.3|3184.3|88
1740606000000|2025-02-26 21:40:00|3188.8|3185.8|3187.4|3184.4|3188.8|3185.8|3187|3184|113
1740606300000|2025-02-26 21:45:00|3187.8|3184.8|3187.9|3184.9|3189.3|3186.3|3187.1|3184.1|63
1740606600000|2025-02-26 21:50:00|3187.1|3184.1|3187.9|3184.9|3188.2|3185.2|3186.5|3183.5|68
1740606900000|2025-02-26 21:55:00|3187.4|3184.4|3187.9|3184.9|3188.6|3185.6|3186.7|3183.7|90
1740610800000|2025-02-26 23:00:00|3192.8|3184.2|3190.2|3187.2|3193.3|3189.7|3189.7|3184.2|48
1740611100000|2025-02-26 23:05:00|3190|3187|3187.7|3184.7|3191.2|3188.2|3187.1|3184.1|81
1740611400000|2025-02-26 23:10:00|3187.4|3184.4|3189.4|3186.4|3190.8|3187.4|3187.4|3184.4|70
1740611700000|2025-02-26 23:15:00|3189.7|3186.7|3189.2|3186.2|3190.7|3187.7|3188.7|3184.7|49
1740612000000|2025-02-26 23:20:00|3188.9|3185.9|3188.5|3185.5|3188.9|3185.9|3187.4|3184.4|56
1740612300000|2025-02-26 23:25:00|3188.7|3185.7|3187.5|3184.5|3188.7|3185.7|3186.5|3183.5|53
1740612600000|2025-02-26 23:30:00|3188|3185|3189.7|3186.7|3190.7|3187.7|3187.5|3184.5|62
1740612900000|2025-02-26 23:35:00|3189.5|3186.5|3190.5|3187.5|3190.7|3187.7|3188.2|3185.2|36
1740613200000|2025-02-26 23:40:00|3189.9|3186.9|3190.6|3187.6|3192.7|3189.7|3189.6|3186.6|57
1740613500000|2025-02-26 23:45:00|3190.8|3187.8|3192.6|3189.6|3194.9|3190.4|3190.8|3187.8|59
1740613800000|2025-02-26 23:50:00|3192.8|3189.8|3191.6|3188.6|3195.2|3190.1|3191|3188|45
1740614100000|2025-02-26 23:55:00|3191.3|3188.3|3190.1|3187.1|3192.1|3189.1|3190.1|3187.1|45
1740614400000|2025-02-27 00:00:00|3189.8|3186.8|3186.1|3183.1|3190.1|3187.1|3186.1|3183.1|69
1740614700000|2025-02-27 00:05:00|3185.8|3182.8|3187.6|3184.6|3188.8|3185.8|3184|3181|92
1740615000000|2025-02-27 00:10:00|3187.9|3184.9|3188.3|3185.3|3189.1|3186.1|3185.8|3182.8|58
1740615300000|2025-02-27 00:15:00|3188.6|3185.6|3188.8|3185.8|3189.8|3186.8|3188.1|3185.1|49
1740615600000|2025-02-27 00:20:00|3188.6|3185.6|3187.6|3184.6|3189.6|3186.6|3187.1|3184.1|100
1740615900000|2025-02-27 00:25:00|3187.3|3184.3|3188.6|3185.6|3189.1|3186.1|3187.3|3184.3|105
1740616200000|2025-02-27 00:30:00|3188.3|3185.3|3187.6|3184.6|3189.1|3186.1|3187.2|3184.2|86
1740616500000|2025-02-27 00:35:00|3187.3|3184.3|3187.1|3184.1|3187.8|3184.8|3186.3|3183.3|79
1740616800000|2025-02-27 00:40:00|3187.3|3184.3|3189.3|3186.3|3189.3|3186.3|3186.1|3183.1|85
1740617100000|2025-02-27 00:45:00|3189.4|3186.4|3190.7|3187.7|3191|3188|3189.4|3186.4|47
1740617400000|2025-02-27 00:50:00|3191|3188|3192|3189|3192.5|3189.5|3191|3188|69
1740617700000|2025-02-27 00:55:00|3191.7|3188.7|3191|3188|3192|3189|3190.5|3187.5|69
1740618000000|2025-02-27 01:00:00|3190.6|3187.6|3189.6|3186.6|3193.1|3190.1|3189.5|3186.5|309
1740618300000|2025-02-27 01:05:00|3189.8|3186.8|3187.3|3184.3|3190.6|3187.6|3187.1|3184.1|214
1740618600000|2025-02-27 01:10:00|3187.1|3184.1|3191|3188|3191|3188|3186.6|3183.6|217
1740618900000|2025-02-27 01:15:00|3190.7|3187.7|3190.2|3187.2|3191|3188|3188.4|3185.4|182
1740619200000|2025-02-27 01:20:00|3190|3187|3188.5|3185.5|3191.5|3188.5|3188.5|3185.5|150
1740619500000|2025-02-27 01:25:00|3188.2|3185.2|3188.5|3185.5|3190.6|3187.6|3187.5|3184.5|162
1740619800000|2025-02-27 01:30:00|3188|3185|3193.8|3190.8|3194.4|3191.4|3188|3185|223
1740620100000|2025-02-27 01:35:00|3194.1|3191.1|3193.9|3190.9|3195.6|3192.6|3192.6|3189.6|208
1740620400000|2025-02-27 01:40:00|3194.4|3191.4|3190.8|3187.8|3195.3|3192.3|3190.8|3187.8|149
1740620700000|2025-02-27 01:45:00|3191.4|3188.4|3191.9|3188.9|3193.3|3190.3|3191.2|3188.2|154
1740621000000|2025-02-27 01:50:00|3192.1|3189.1|3187.9|3184.9|3193|3190|3187.7|3184.7|143
1740621300000|2025-02-27 01:55:00|3187.7|3184.7|3189.4|3186.4|3190.9|3187.9|3187.1|3184.1|136
1740621600000|2025-02-27 02:00:00|3188.9|3185.9|3186.9|3183.9|3188.9|3185.9|3185.9|3182.9|187
1740621900000|2025-02-27 02:05:00|3187.9|3184.9|3187.4|3184.4|3187.9|3184.9|3184.1|3181.1|201
1740622200000|2025-02-27 02:10:00|3187.3|3184.3|3186.8|3183.8|3189.7|3186.7|3186.3|3183.3|139
1740622500000|2025-02-27 02:15:00|3187|3184|3187.1|3184.1|3187.8|3184.8|3186.3|3183.3|131
1740622800000|2025-02-27 02:20:00|3187.6|3184.6|3188.6|3185.6|3189.1|3186.1|3187|3184|95
1740623100000|2025-02-27 02:25:00|3188.8|3185.8|3186.5|3183.5|3189.7|3186.7|3186|3183|66
1740623400000|2025-02-27 02:30:00|3186.1|3183.1|3185.3|3182.3|3188.2|3185.2|3185.3|3182.3|196
1740623700000|2025-02-27 02:35:00|3185.5|3182.5|3183.8|3180.8|3186.3|3183.3|3183.5|3180.5|153
1740624000000|2025-02-27 02:40:00|3184|3181|3184.1|3181.1|3184.8|3181.8|3183.3|3180.3|176
1740624300000|2025-02-27 02:45:00|3183.6|3180.6|3178.9|3175.9|3184.2|3181.2|3178.9|3175.9|193
1740624600000|2025-02-27 02:50:00|3179.2|3176.2|3177.5|3174.5|3179.4|3176.4|3174.3|3171.3|169
1740624900000|2025-02-27 02:55:00|3177.3|3174.3|3177.3|3174.3|3178|3175|3174.1|3171.1|244
1740625200000|2025-02-27 03:00:00|3177.5|3174.5|3177|3174|3179.7|3176.7|3176.9|3173.9|181
1740625500000|2025-02-27 03:05:00|3177.3|3174.3|3174.8|3171.8|3177.3|3174.3|3174.3|3171.3|137
1740625800000|2025-02-27 03:10:00|3174.3|3171.3|3175.6|3172.6|3176.8|3173.8|3173.8|3170.8|127
1740626100000|2025-02-27 03:15:00|3175.4|3172.4|3175.3|3172.3|3176.3|3173.3|3174.5|3171.5|110
1740626400000|2025-02-27 03:20:00|3175.5|3172.5|3176.5|3173.5|3177.1|3174.1|3175|3172|72
1740626700000|2025-02-27 03:25:00|3177|3174|3177.3|3174.3|3179.9|3176.9|3177|3174|83
1740627000000|2025-02-27 03:30:00|3177.1|3174.1|3176.1|3173.1|3177.7|3174.7|3174.1|3171.1|81
1740627300000|2025-02-27 03:35:00|3175.6|3172.6|3172.7|3169.7|3176.6|3173.6|3172.7|3169.7|78
1740627600000|2025-02-27 03:40:00|3172.5|3169.5|3176.5|3173.5|3177.1|3174.1|3172.5|3169.5|56
1740627900000|2025-02-27 03:45:00|3175.8|3173.8|3173|3170|3175.8|3173.8|3172.7|3169.7|72
1740628200000|2025-02-27 03:50:00|3172.9|3169.9|3174.9|3171.9|3174.9|3171.9|3172.1|3169.1|81
1740628500000|2025-02-27 03:55:00|3174.6|3171.6|3173.6|3170.6|3175.9|3172.9|3173.1|3170.1|54
1740628800000|2025-02-27 04:00:00|3173.1|3170.1|3174.1|3171.1|3174.6|3171.6|3172.3|3169.3|83
1740629100000|2025-02-27 04:05:00|3173.7|3170.7|3172.6|3169.6|3174.6|3171.6|3172.3|3169.3|68
1740629400000|2025-02-27 04:10:00|3172.2|3169.2|3172.6|3169.6|3174.1|3171.1|3171.9|3168.9|73
1740629700000|2025-02-27 04:15:00|3172.8|3169.8|3173.6|3170.6|3174.4|3171.4|3172.6|3169.6|54
1740630000000|2025-02-27 04:20:00|3173.1|3170.1|3174.4|3171.4|3174.6|3171.6|3172.6|3169.6|70
1740630300000|2025-02-27 04:25:00|3174.1|3171.1|3170.6|3167.6|3174.1|3171.1|3170.3|3167.3|61
1740630600000|2025-02-27 04:30:00|3170.3|3167.3|3169.4|3166.4|3171.1|3168.1|3169.1|3166.1|48
1740630900000|2025-02-27 04:35:00|3169.6|3166.6|3171.1|3168.1|3171.1|3168.1|3169.6|3166.6|60
1740631200000|2025-02-27 04:40:00|3170.6|3167.6|3169.9|3166.9|3171.1|3168.1|3169.6|3166.6|57
1740631500000|2025-02-27 04:45:00|3170.1|3167.1|3167.7|3164.7|3170.6|3167.6|3167.2|3164.2|51
1740631800000|2025-02-27 04:50:00|3168.3|3165.3|3165.7|3162.7|3169.7|3166.7|3165.2|3162.7|62
1740632100000|2025-02-27 04:55:00|3165.4|3162.4|3166.5|3163.5|3168.5|3165.5|3165.2|3162.2|89
1740632400000|2025-02-27 05:00:00|3166.4|3163.4|3164.8|3161.8|3167.2|3164.2|3163.6|3160.6|134
1740632700000|2025-02-27 05:05:00|3165.3|3162.3|3166|3163|3167.9|3164.9|3164.8|3161.8|86
1740633000000|2025-02-27 05:10:00|3166.2|3163.2|3165|3162|3166.4|3163.4|3163.3|3160.3|45
1740633300000|2025-02-27 05:15:00|3164.7|3161.7|3161.8|3158.8|3165.3|3162.3|3160.7|3157.7|64
1740633600000|2025-02-27 05:20:00|3161.3|3158.3|3163.5|3160.5|3164.5|3161.5|3161|3158|136
1740633900000|2025-02-27 05:25:00|3163.3|3160.3|3161|3158|3164.2|3161.2|3158.7|3155.7|119
1740634200000|2025-02-27 05:30:00|3160.7|3157.7|3162.2|3159.2|3163|3160|3155.2|3152.2|351
1740634500000|2025-02-27 05:35:00|3161.7|3158.7|3159.3|3156.3|3164.2|3161.2|3157.2|3154.2|302
1740634800000|2025-02-27 05:40:00|3159.1|3156.1|3161.8|3158.8|3162.8|3159.8|3157.8|3154.8|153
1740635100000|2025-02-27 05:45:00|3161.5|3158.5|3164.3|3161.3|3164.4|3161.4|3161.2|3158.2|191
1740635400000|2025-02-27 05:50:00|3164|3161|3162.3|3159.3|3164.2|3161.2|3161.2|3158.2|148
1740635700000|2025-02-27 05:55:00|3161.6|3158.6|3162.9|3159.9|3163.2|3160.2|3160.6|3157.6|162
1740636000000|2025-02-27 06:00:00|3163.3|3160.3|3169.5|3167.5|3170.6|3167.6|3162.2|3159.2|194
1740636300000|2025-02-27 06:05:00|3169.8|3167.8|3174.8|3171.8|3176.4|3173.4|3169.8|3167.6|196
1740636600000|2025-02-27 06:10:00|3174.3|3171.3|3178|3175|3179.6|3176.6|3173.8|3170.8|144
1740636900000|2025-02-27 06:15:00|3177.7|3174.7|3178.3|3175.3|3178.6|3175.6|3175.3|3172.3|163
1740637200000|2025-02-27 06:20:00|3178.6|3175.6|3178.6|3175.6|3180.1|3177.1|3178.1|3175.1|139
1740637500000|2025-02-27 06:25:00|3178.8|3175.8|3177.4|3174.4|3179.3|3176.3|3176.6|3173.6|140
1740637800000|2025-02-27 06:30:00|3177.1|3174.1|3179.7|3176.7|3181.7|3178.7|3177.1|3174.1|172
1740638100000|2025-02-27 06:35:00|3179.9|3176.9|3180.2|3177.2|3181.2|3178.2|3179.2|3176.2|95
1740638400000|2025-02-27 06:40:00|3180.3|3177.3|3179.1|3176.1|3180.8|3177.8|3178.6|3175.6|92
1740638700000|2025-02-27 06:45:00|3178.9|3175.9|3176.6|3173.6|3179.1|3176.1|3176.2|3173.2|96
1740639000000|2025-02-27 06:50:00|3176.9|3173.9|3177.1|3174.1|3179.6|3176.6|3176.6|3173.6|151
1740639300000|2025-02-27 06:55:00|3177.5|3174.5|3178.6|3175.6|3179.6|3176.6|3177.1|3174.1|171
1740639600000|2025-02-27 07:00:00|3178.3|3175.3|3178.4|3175.4|3180.1|3177.1|3177.2|3174.2|134
1740639900000|2025-02-27 07:05:00|3178.2|3175.2|3176.6|3173.6|3179.6|3176.6|3175.1|3172.1|112
1740640200000|2025-02-27 07:10:00|3176.4|3173.4|3184.5|3181.5|3184.8|3181.8|3176.4|3173.4|186
1740640500000|2025-02-27 07:15:00|3185|3182|3183.6|3180.6|3185.6|3182.6|3182.1|3179.1|156
1740640800000|2025-02-27 07:20:00|3183.5|3180.5|3188.4|3185.4|3189.2|3186.2|3182.5|3179.5|157
1740641100000|2025-02-27 07:25:00|3188.2|3185.2|3183.9|3180.9|3188.9|3185.9|3183.4|3180.4|113
1740641400000|2025-02-27 07:30:00|3184.4|3181.4|3185.8|3182.8|3187.9|3184.9|3183.3|3181.3|144
1740641700000|2025-02-27 07:35:00|3185.7|3182.7|3177.6|3174.6|3186.2|3183.2|3177.3|3174.3|171
1740642000000|2025-02-27 07:40:00|3177.2|3174.2|3176.3|3173.3|3181.3|3178.3|3174.2|3171.2|143
1740642300000|2025-02-27 07:45:00|3177.2|3174.2|3183.1|3180.1|3183.8|3180.8|3176.8|3173.8|139
1740642600000|2025-02-27 07:50:00|3183.2|3180.2|3183.1|3180.1|3184.3|3181.3|3182.6|3179.6|107
1740642900000|2025-02-27 07:55:00|3183.8|3180.8|3179.8|3176.8|3183.8|3180.8|3179.6|3176.6|110
1740643200000|2025-02-27 08:00:00|3180.1|3177.1|3179|3176|3182.3|3179.3|3179|3176|246
1740643500000|2025-02-27 08:05:00|3178.2|3175.2|3176.4|3173.4|3181.6|3178.6|3174.5|3171.7|252
1740643800000|2025-02-27 08:10:00|3176.2|3173.2|3168.5|3165.5|3177.5|3174.5|3165.4|3162.4|277
1740644100000|2025-02-27 08:15:00|3168.3|3165.3|3177.5|3174.5|3179.3|3176.3|3167.9|3164.9|213
1740644400000|2025-02-27 08:20:00|3177.7|3174.7|3170.7|3167.7|3177.8|3174.8|3169.4|3166.4|192
1740644700000|2025-02-27 08:25:00|3170.5|3168.5|3166.6|3163.6|3171.8|3168.8|3164.2|3161.2|214
1740645000000|2025-02-27 08:30:00|3166.3|3163.3|3166|3163|3167.5|3164.5|3164.9|3161.9|128
1740645300000|2025-02-27 08:35:00|3165.8|3162.8|3171.9|3168.9|3173.4|3170.4|3164.7|3161.7|132
1740645600000|2025-02-27 08:40:00|3171.7|3168.7|3173|3170|3173.7|3171.5|3168.7|3165.7|130
1740645900000|2025-02-27 08:45:00|3172.7|3169.7|3174.7|3171.7|3174.7|3171.7|3171.3|3168.3|95
1740646200000|2025-02-27 08:50:00|3174.2|3171.2|3170.7|3167.7|3174.7|3171.7|3170.5|3167.5|97
1740646500000|2025-02-27 08:55:00|3170.8|3167.8|3167.2|3164.2|3171.9|3168.9|3166.1|3163.1|152
1740646800000|2025-02-27 09:00:00|3166.6|3163.6|3164.1|3161.1|3168.6|3165.6|3162|3160|241
1740647100000|2025-02-27 09:05:00|3164.4|3161.4|3164.3|3161.3|3167.3|3164.3|3162.9|3159.9|193
1740647400000|2025-02-27 09:10:00|3164.4|3161.4|3172.5|3169.5|3174.7|3171.7|3163|3160|238
1740647700000|2025-02-27 09:15:00|3172.2|3169.2|3176.8|3173.8|3178.6|3175.6|3171.5|3168.5|177
1740648000000|2025-02-27 09:20:00|3176.9|3173.9|3175.2|3172.2|3177.7|3174.7|3173.3|3170.3|137
1740648300000|2025-02-27 09:25:00|3173.7|3170.7|3178.4|3175.4|3181.5|3178.5|3173.7|3170.7|175
1740648600000|2025-02-27 09:30:00|3178.9|3175.9|3176.3|3173.3|3180.5|3177.5|3176.3|3173.3|161
1740648900000|2025-02-27 09:35:00|3176.6|3173.6|3176.8|3173.8|3177.8|3174.8|3175.3|3172.3|133
1740649200000|2025-02-27 09:40:00|3177.1|3174.1|3175.7|3172.7|3179.8|3176.8|3174.9|3171.9|164
1740649500000|2025-02-27 09:45:00|3176.1|3173.1|3178.3|3175.3|3178.3|3175.3|3175.3|3172.3|118
1740649800000|2025-02-27 09:50:00|3178.5|3175.5|3180.7|3177.7|3181.8|3178.8|3178.3|3175.3|137
1740650100000|2025-02-27 09:55:00|3180.3|3177.3|3179.3|3176.3|3180.7|3177.7|3177.3|3174.3|123
1740650400000|2025-02-27 10:00:00|3178.9|3175.9|3181|3178|3181.7|3178.7|3178.8|3175.8|149
1740650700000|2025-02-27 10:05:00|3181.3|3178.3|3179.2|3176.2|3181.4|3178.4|3177.4|3174.4|89
1740651000000|2025-02-27 10:10:00|3179.4|3176.4|3180.1|3177.1|3181.9|3178.9|3179.4|3176.4|69
1740651300000|2025-02-27 10:15:00|3179.9|3176.9|3180.6|3177.6|3181.3|3178.3|3179.1|3176.1|68
1740651600000|2025-02-27 10:20:00|3180|3177|3181.9|3178.9|3182.7|3179.7|3177.1|3174.1|117
1740651900000|2025-02-27 10:25:00|3182.3|3179.3|3183.3|3180.3|3184.5|3181.5|3181.3|3178.3|98
1740652200000|2025-02-27 10:30:00|3183.5|3180.5|3182.3|3179.3|3185.6|3182.6|3180.4|3177.4|144
1740652500000|2025-02-27 10:35:00|3182.6|3179.6|3182|3179|3182.8|3179.8|3181.1|3178.1|102
1740652800000|2025-02-27 10:40:00|3182.3|3179.3|3182.8|3179.8|3183.1|3180.1|3180.3|3177.3|93
1740653100000|2025-02-27 10:45:00|3183.3|3180.3|3183.3|3180.3|3183.8|3180.8|3181.3|3178.3|64
1740653400000|2025-02-27 10:50:00|3183.1|3180.1|3185.4|3182.4|3186.1|3183.1|3182.8|3179.8|76
1740653700000|2025-02-27 10:55:00|3185.6|3182.6|3185|3182|3186.4|3183.4|3184.1|3181.1|76
1740654000000|2025-02-27 11:00:00|3185.1|3182.1|3185.9|3182.9|3186.1|3183.1|3184.1|3181.1|86
1740654300000|2025-02-27 11:05:00|3185.8|3182.8|3185.8|3182.8|3186.9|3183.9|3182.4|3179.4|114
1740654600000|2025-02-27 11:10:00|3185.9|3182.9|3188.1|3185.1|3189.9|3186.9|3185.9|3182.9|126
1740654900000|2025-02-27 11:15:00|3188.4|3185.4|3187.1|3184.1|3188.6|3185.6|3185.6|3182.6|134
1740655200000|2025-02-27 11:20:00|3186.9|3183.9|3183.8|3180.8|3187.6|3184.6|3183.4|3180.4|116
1740655500000|2025-02-27 11:25:00|3183.4|3180.4|3183.1|3180.1|3183.6|3180.6|3182.1|3179.1|60
1740655800000|2025-02-27 11:30:00|3182.9|3179.9|3179.6|3176.6|3184.3|3181.3|3179.4|3176.4|52
1740656100000|2025-02-27 11:35:00|3180.1|3177.1|3181.9|3178.9|3182.1|3179.1|3179.6|3176.6|76
1740656400000|2025-02-27 11:40:00|3182|3179|3183.8|3180.8|3184.3|3181.3|3180.2|3177.2|102
1740656700000|2025-02-27 11:45:00|3184|3181|3183.3|3180.3|3184|3181|3181.7|3178.7|84
1740657000000|2025-02-27 11:50:00|3183.1|3180.1|3174.8|3171.8|3183.2|3180.2|3174.1|3171.1|222
1740657300000|2025-02-27 11:55:00|3174.7|3171.7|3175|3172|3176.3|3173.3|3173|3170|249
1740657600000|2025-02-27 12:00:00|3175.5|3172.5|3177.3|3174.3|3178.7|3175.7|3174.1|3171.1|186
1740657900000|2025-02-27 12:05:00|3177.6|3174.6|3180.8|3177.8|3180.8|3178.5|3175.8|3172.8|142
1740658200000|2025-02-27 12:10:00|3180.3|3177.3|3180.5|3177.5|3181.7|3178.7|3178.7|3175.7|169
1740658500000|2025-02-27 12:15:00|3180.4|3177.4|3185.4|3182.4|3186.1|3183.1|3180.2|3177.2|222
1740658800000|2025-02-27 12:20:00|3185.2|3182.2|3184.3|3181.3|3185.5|3182.5|3182.1|3179.1|146
1740659100000|2025-02-27 12:25:00|3184|3181|3186.1|3183.1|3187.2|3184.2|3183.7|3180.7|83
1740659400000|2025-02-27 12:30:00|3186.4|3183.4|3187.2|3184.2|3187.7|3184.7|3184.7|3181.7|93
1740659700000|2025-02-27 12:35:00|3187.1|3184.1|3188.9|3185.9|3190.2|3187.2|3186.5|3183.5|81
1740660000000|2025-02-27 12:40:00|3188.7|3185.7|3191.7|3188.7|3192.2|3189.2|3188.1|3185.1|140
1740660300000|2025-02-27 12:45:00|3191|3189|3188.5|3185.5|3192|3189.3|3188.1|3185.1|109
1740660600000|2025-02-27 12:50:00|3188.3|3185.3|3189.4|3186.4|3189.5|3186.5|3185.5|3182.5|106
1740660900000|2025-02-27 12:55:00|3189.5|3186.5|3187.7|3184.7|3189.8|3186.8|3187.3|3184.3|104
1740661200000|2025-02-27 13:00:00|3187.6|3184.6|3190.5|3187.5|3191.5|3188.5|3184.5|3181.5|412
1740661500000|2025-02-27 13:05:00|3190.8|3187.8|3189.3|3186.3|3192.4|3189.4|3188.7|3185.7|320
1740661800000|2025-02-27 13:10:00|3189.2|3186.2|3185.9|3182.9|3189.4|3186.4|3184.5|3181.5|296
1740662100000|2025-02-27 13:15:00|3186.4|3183.4|3187.9|3184.9|3190.1|3187.1|3184.2|3181.2|332
1740662400000|2025-02-27 13:20:00|3187.4|3184.4|3183.3|3180.3|3189.5|3186.5|3183.3|3180.3|314
1740662700000|2025-02-27 13:25:00|3184.3|3181.3|3184.9|3180.3|3187.5|3184.5|3182.3|3178.3|187
1740663000000|2025-02-27 13:30:00|3185.7|3176.8|3185.7|3182.7|3187.5|3184.5|3179.1|3175.2|501
1740663300000|2025-02-27 13:35:00|3185.9|3182.9|3189.3|3186.3|3189.8|3186.8|3183|3180|487
1740663600000|2025-02-27 13:40:00|3188.8|3185.8|3190.2|3187.2|3193.2|3190.2|3182.8|3179.8|431
1740663900000|2025-02-27 13:45:00|3190|3187|3187.1|3184.1|3193.6|3190.6|3179.2|3176.2|771
1740664200000|2025-02-27 13:50:00|3186.8|3183.8|3182.1|3179.1|3190.4|3187.4|3179.2|3176.2|710
1740664500000|2025-02-27 13:55:00|3181.6|3178.6|3179.4|3176.4|3183.4|3180.4|3174.3|3171.3|605
1740664800000|2025-02-27 14:00:00|3179.2|3176.2|3183.9|3180.9|3186.5|3183.5|3174.2|3171.2|497
1740665100000|2025-02-27 14:05:00|3182.9|3179.9|3182.1|3179.1|3184.2|3181.2|3176.1|3173.1|451
1740665400000|2025-02-27 14:10:00|3182.5|3179.5|3184.2|3181.2|3184.8|3181.8|3179.1|3176.1|334
1740665700000|2025-02-27 14:15:00|3184.4|3181.4|3184|3181|3186.5|3183.5|3182.6|3179.6|330
1740666000000|2025-02-27 14:20:00|3184.3|3181.3|3180.2|3177.2|3187.3|3184.3|3180.2|3177.2|276
1740666300000|2025-02-27 14:25:00|3180.4|3177.4|3178.9|3175.9|3183.2|3180.2|3177.7|3174.7|271
1740666600000|2025-02-27 14:30:00|3179.2|3176.2|3171.9|3168.9|3181.7|3178.7|3171.9|3168.9|461
1740666900000|2025-02-27 14:35:00|3171.6|3168.6|3174.9|3171.9|3180.2|3177.2|3171.3|3168.3|495
1740667200000|2025-02-27 14:40:00|3174.7|3171.7|3163.8|3160.8|3175.2|3172.2|3163.4|3160.4|657
1740667500000|2025-02-27 14:45:00|3163.4|3160.4|3148.9|3145.9|3163.4|3160.4|3143.4|3140.4|852
1740667800000|2025-02-27 14:50:00|3149.2|3146.2|3146.2|3143.2|3149.9|3146.9|3141|3138|850
1740668100000|2025-02-27 14:55:00|3146.7|3143.7|3144.9|3141.9|3152.2|3149.2|3143.2|3140.2|690
1740668400000|2025-02-27 15:00:00|3145.3|3142.3|3153.3|3150.3|3155.3|3152.3|3129.4|3126.1|954
1740668700000|2025-02-27 15:05:00|3152.8|3149.8|3145.5|3142.5|3158.8|3155.8|3145.2|3142.2|808
1740669000000|2025-02-27 15:10:00|3145.2|3142.2|3151.3|3148.3|3156.2|3153.2|3144.7|3141.7|730
1740669300000|2025-02-27 15:15:00|3151.8|3148.8|3151.8|3148.8|3155.1|3152.1|3145.8|3142.8|668
1740669600000|2025-02-27 15:20:00|3151.6|3148.6|3157.6|3154.6|3162.8|3159.8|3150|3147|698
1740669900000|2025-02-27 15:25:00|3157.4|3154.4|3158.6|3155.6|3160.3|3157.5|3151.1|3148.1|571
1740670200000|2025-02-27 15:30:00|3158.5|3155.5|3154|3151|3162.7|3159.7|3150.7|3147.7|576
1740670500000|2025-02-27 15:35:00|3153.7|3150.7|3157.2|3154.2|3159.7|3156.7|3151.2|3148.2|581
1740670800000|2025-02-27 15:40:00|3157|3154|3154.2|3151.2|3157|3154|3153.2|3150.2|485
1740671100000|2025-02-27 15:45:00|3153.9|3150.9|3149.9|3146.9|3157.3|3154.3|3149.8|3146.8|546
1740671400000|2025-02-27 15:50:00|3150.1|3147.1|3146|3143|3153.4|3150.4|3144.1|3141.1|475
1740671700000|2025-02-27 15:55:00|3145.5|3142.5|3145.6|3142.6|3151|3148|3144.3|3141.3|396
1740672000000|2025-02-27 16:00:00|3145.8|3142.8|3146.4|3143.4|3151.6|3148.6|3144.7|3141.7|456
1740672300000|2025-02-27 16:05:00|3146.3|3143.3|3147.4|3144.4|3147.7|3144.7|3143.7|3140.7|341
1740672600000|2025-02-27 16:10:00|3147.8|3144.8|3147|3144|3150.9|3147.9|3146.3|3143.3|409
1740672900000|2025-02-27 16:15:00|3146.8|3143.8|3149.6|3146.6|3151|3148|3145.8|3142.8|317
1740673200000|2025-02-27 16:20:00|3150.3|3147.3|3144.9|3141.9|3150.3|3147.3|3143.8|3140.8|371
1740673500000|2025-02-27 16:25:00|3145.4|3142.4|3138.6|3135.6|3145.4|3142.4|3137.6|3134.6|281
1740673800000|2025-02-27 16:30:00|3138.8|3135.8|3137.5|3134.5|3142.2|3139.2|3137.3|3134.3|254
1740674100000|2025-02-27 16:35:00|3137.3|3134.3|3139.1|3136.1|3139.9|3136.9|3135.6|3132.6|179
1740674400000|2025-02-27 16:40:00|3139.7|3136.7|3142.6|3139.6|3143.1|3140.1|3139.3|3136.3|228
1740674700000|2025-02-27 16:45:00|3142.7|3139.7|3142.6|3139.6|3144.2|3141.2|3141.9|3139.1|236
1740675000000|2025-02-27 16:50:00|3142.8|3139.8|3142.9|3139.9|3144.9|3141.9|3141.9|3138.9|274
1740675300000|2025-02-27 16:55:00|3143.2|3140.2|3143.9|3140.9|3145.3|3142.3|3141.3|3138.3|235
1740675600000|2025-02-27 17:00:00|3144.2|3141.2|3148.4|3145.4|3148.7|3145.7|3141.9|3138.9|272
1740675900000|2025-02-27 17:05:00|3148.5|3145.5|3146.2|3143.2|3149.3|3146.3|3145|3142|246
1740676200000|2025-02-27 17:10:00|3145.9|3142.9|3145.5|3142.5|3145.9|3142.9|3144|3141|128
1740676500000|2025-02-27 17:15:00|3146|3143|3145|3142|3146.4|3143.4|3142.7|3139.7|155
1740676800000|2025-02-27 17:20:00|3144.9|3141.9|3147.5|3144.5|3148|3145|3143|3140|221
1740677100000|2025-02-27 17:25:00|3147.3|3144.3|3150.2|3147.2|3150.8|3147.8|3147.3|3144.3|172
1740677400000|2025-02-27 17:30:00|3150.5|3147.5|3148.2|3145.2|3152.3|3149.3|3148.2|3145.2|145
1740677700000|2025-02-27 17:35:00|3148.3|3145.3|3149.1|3146.1|3149.5|3146.5|3146.3|3143.3|241
1740678000000|2025-02-27 17:40:00|3149|3146|3147.5|3144.5|3150|3147|3146.3|3143.3|299
1740678300000|2025-02-27 17:45:00|3148|3145|3146.1|3143.1|3149.9|3146.9|3146.1|3143.1|305
1740678600000|2025-02-27 17:50:00|3146.3|3143.3|3149.1|3146.1|3151.1|3148.1|3145.4|3142.4|173
1740678900000|2025-02-27 17:55:00|3149.3|3146.3|3148.1|3145.1|3150.1|3147.1|3146.3|3143.3|208
1740679200000|2025-02-27 18:00:00|3147.6|3144.6|3148|3145|3150.6|3147.6|3147.6|3144.6|201
1740679500000|2025-02-27 18:05:00|3147.7|3144.7|3151.6|3148.6|3152.4|3149.4|3147.7|3144.7|173
1740679800000|2025-02-27 18:10:00|3151.5|3148.5|3154.2|3151.2|3156.1|3153.1|3150.1|3147.1|202
1740680100000|2025-02-27 18:15:00|3154.1|3151.1|3151.2|3148.2|3155.6|3152.6|3151.2|3148.2|204
1740680400000|2025-02-27 18:20:00|3151|3148|3152.2|3149.2|3154.6|3151.6|3150.3|3147.3|273
1740680700000|2025-02-27 18:25:00|3152.6|3149.6|3152.4|3149.4|3154.3|3151.3|3152|3149|305
1740681000000|2025-02-27 18:30:00|3152.5|3149.5|3150.4|3147.4|3153.2|3150.2|3148.9|3145.9|174
1740681300000|2025-02-27 18:35:00|3150.5|3147.5|3151.1|3148.1|3151.6|3148.6|3148.5|3145.5|177
1740681600000|2025-02-27 18:40:00|3151|3148|3150.6|3147.6|3153.3|3150.3|3150.3|3147.3|175
1740681900000|2025-02-27 18:45:00|3150.8|3147.8|3149.4|3146.4|3151.3|3148.3|3148.7|3145.7|149
1740682200000|2025-02-27 18:50:00|3149.3|3146.3|3149.4|3146.4|3150.3|3147.3|3147.3|3144.3|121
1740682500000|2025-02-27 18:55:00|3149.9|3146.9|3150.7|3147.7|3152.8|3149.8|3149.4|3146.4|129
1740682800000|2025-02-27 19:00:00|3151.2|3148.2|3151.2|3148.2|3152|3149|3149.4|3146.4|121
1740683100000|2025-02-27 19:05:00|3151.1|3148.1|3148.6|3145.6|3151.5|3148.5|3148.6|3145.6|111
1740683400000|2025-02-27 19:10:00|3149|3146|3146.1|3143.1|3150.3|3147.3|3146|3143|78
1740683700000|2025-02-27 19:15:00|3145.9|3142.9|3144.3|3141.3|3146|3143|3142.2|3139.2|129
1740684000000|2025-02-27 19:20:00|3144.6|3141.6|3140.7|3137.7|3145.7|3142.7|3139.8|3136.8|144
1740684300000|2025-02-27 19:25:00|3140.8|3137.8|3137.7|3134.7|3140.9|3137.9|3137.3|3134.3|144
1740684600000|2025-02-27 19:30:00|3137.5|3134.5|3128.5|3125.5|3137.7|3134.7|3126.3|3123.3|241
1740684900000|2025-02-27 19:35:00|3128.3|3125.3|3132.1|3129.1|3135|3132|3128.3|3125.3|352
1740685200000|2025-02-27 19:40:00|3131.8|3128.8|3130.2|3127.2|3132.4|3129.4|3126.9|3123.9|380
1740685500000|2025-02-27 19:45:00|3130.3|3127.3|3129.3|3126.3|3132.1|3129.1|3127.8|3125|279
1740685800000|2025-02-27 19:50:00|3128.6|3126.6|3132.8|3129.8|3134.9|3131.9|3128.6|3125.7|195
1740686100000|2025-02-27 19:55:00|3132.4|3129.4|3132.2|3129.2|3134.1|3131.1|3130.8|3127.8|195
1740686400000|2025-02-27 20:00:00|3132.6|3129.6|3129.7|3126.7|3132.6|3129.6|3127.7|3124.7|201
1740686700000|2025-02-27 20:05:00|3129.9|3126.9|3128.6|3125.6|3131.1|3128.1|3127.5|3124.5|209
1740687000000|2025-02-27 20:10:00|3128.5|3125.5|3125.5|3122.5|3128.8|3125.8|3124.5|3121.5|163
1740687300000|2025-02-27 20:15:00|3125.3|3122.3|3123|3120|3127.2|3124.2|3122.6|3119.6|230
1740687600000|2025-02-27 20:20:00|3122.7|3119.7|3127.4|3124.4|3127.7|3124.7|3121.7|3118.7|241
1740687900000|2025-02-27 20:25:00|3127.5|3124.5|3122.2|3119.2|3128.3|3125.3|3120.9|3117.9|211
1740688200000|2025-02-27 20:30:00|3122.3|3119.3|3122.7|3119.7|3124.7|3121.7|3121|3118|313
1740688500000|2025-02-27 20:35:00|3122.8|3119.8|3124.9|3121.9|3126.7|3123.7|3122.3|3119.3|198
1740688800000|2025-02-27 20:40:00|3125.1|3122.1|3124.4|3121.4|3126.1|3123.1|3124.1|3121.1|174
1740689100000|2025-02-27 20:45:00|3125.3|3122.3|3123.9|3120.9|3125.7|3122.7|3120.8|3117.8|181
1740689400000|2025-02-27 20:50:00|3123.1|3120.1|3124.3|3121.3|3127.6|3124.6|3122.5|3119.5|285
1740689700000|2025-02-27 20:55:00|3124.2|3121.2|3124.1|3121.1|3126|3123|3121.8|3119.1|309
1740690000000|2025-02-27 21:00:00|3124.6|3121.6|3123.6|3120.6|3124.6|3121.6|3118.5|3116.3|182
1740690300000|2025-02-27 21:05:00|3122.7|3119.7|3123.2|3120.2|3126|3123|3121.9|3118.9|139
1740690600000|2025-02-27 21:10:00|3123.5|3120.5|3122.7|3119.7|3124.7|3121.7|3122.6|3119.6|146
1740690900000|2025-02-27 21:15:00|3122.5|3119.5|3125.1|3122.1|3125.4|3122.4|3121.7|3118.7|83
1740691200000|2025-02-27 21:20:00|3125.4|3122.4|3124.7|3121.7|3125.4|3122.4|3124.1|3121.1|73
1740691500000|2025-02-27 21:25:00|3124.5|3121.5|3126.4|3123.4|3127.1|3124.1|3124.4|3121.4|85
1740691800000|2025-02-27 21:30:00|3126.2|3123.2|3128.7|3125.7|3128.9|3125.9|3126|3123|61
1740692100000|2025-02-27 21:35:00|3128.6|3125.6|3128.6|3125.6|3129.6|3126.6|3127.8|3124.8|96
1740692400000|2025-02-27 21:40:00|3128.7|3125.7|3127|3124|3128.9|3125.9|3126.6|3123.6|25
1740692700000|2025-02-27 21:45:00|3127.2|3124.2|3129.2|3126.2|3129.2|3126.2|3127|3124|30
1740693000000|2025-02-27 21:50:00|3129.4|3126.4|3128.7|3125.7|3129.9|3126.9|3128.2|3125.2|13
1740693300000|2025-02-27 21:55:00|3128.9|3125.9|3129.4|3126.4|3129.6|3126.6|3128.2|3121.6|91
1740697200000|2025-02-27 23:00:00|3128.4|3125.4|3128.5|3125.5|3128.7|3125.7|3125.4|3122.4|72
1740697500000|2025-02-27 23:05:00|3128.3|3125.3|3128.2|3125.2|3129.2|3126.2|3128|3125|56
1740697800000|2025-02-27 23:10:00|3128.3|3125.3|3128|3125|3129.3|3126.3|3127.9|3124.9|28
1740698100000|2025-02-27 23:15:00|3128.2|3125.2|3129.5|3126.5|3130.5|3127.5|3128|3125|92
1740698400000|2025-02-27 23:20:00|3129.3|3126.3|3125.9|3122.9|3129.5|3126.5|3125.9|3122.9|86
1740698700000|2025-02-27 23:25:00|3126.2|3123.2|3124.9|3121.9|3126.6|3123.6|3124.7|3121.9|61
1740699000000|2025-02-27 23:30:00|3125.2|3122.2|3125.2|3122.2|3126.5|3123.5|3124.1|3121.1|56
1740699300000|2025-02-27 23:35:00|3125.7|3122.7|3125.7|3122.7|3126.2|3123.2|3124.3|3121.3|66
1740699600000|2025-02-27 23:40:00|3125.5|3122.5|3125.2|3122.2|3127|3124|3125|3122|92
1740699900000|2025-02-27 23:45:00|3126|3123|3125|3122|3126|3123|3124|3121|71
1740700200000|2025-02-27 23:50:00|3125.2|3122.2|3126.7|3123.7|3128.1|3123.7|3124.7|3121.7|41
1740700500000|2025-02-27 23:55:00|3126.4|3123.4|3124|3121|3126.4|3123.4|3123.4|3120.4|40
1740700800000|2025-02-28 00:00:00|3124.2|3121.2|3124.2|3121.2|3124.8|3121.8|3123.2|3120.2|78
1740701100000|2025-02-28 00:05:00|3124.7|3121.7|3124.7|3121.7|3124.9|3121.9|3123.7|3120.7|52
1740701400000|2025-02-28 00:10:00|3124.8|3121.8|3125.2|3122.2|3125.7|3122.7|3124.3|3121.3|94
1740701700000|2025-02-28 00:15:00|3125.8|3122.8|3126.2|3123.2|3127|3124|3124.8|3121.8|89
1740702000000|2025-02-28 00:20:00|3127|3124|3128.2|3125.2|3129.2|3126.2|3125.9|3122.9|90
1740702300000|2025-02-28 00:25:00|3128.7|3125.7|3127.2|3124.2|3129.5|3126.5|3126.8|3123.8|88
1740702600000|2025-02-28 00:30:00|3127.7|3124.7|3127.4|3124.4|3128.4|3125.4|3126.7|3123.7|79
1740702900000|2025-02-28 00:35:00|3127.7|3124.7|3129.2|3126.2|3129.4|3126.4|3126.5|3123.5|57
1740703200000|2025-02-28 00:40:00|3128.9|3125.9|3128.2|3125.2|3129.8|3126.8|3128|3125|45
1740703500000|2025-02-28 00:45:00|3128.1|3125.1|3126.2|3123.2|3128.2|3125.2|3125.5|3122.5|83
1740703800000|2025-02-28 00:50:00|3125.7|3122.7|3124.7|3121.7|3126.2|3123.2|3124.3|3121.3|69
1740704100000|2025-02-28 00:55:00|3124.3|3121.3|3125.1|3122.1|3128.3|3125.3|3124.2|3121.2|123
1740704400000|2025-02-28 01:00:00|3125.2|3122.2|3129.9|3126.9|3131.2|3128.2|3124.9|3121.9|347
1740704700000|2025-02-28 01:05:00|3129.7|3126.7|3137.5|3134.5|3138.8|3135.8|3129.7|3126.7|297
1740705000000|2025-02-28 01:10:00|3137.3|3134.3|3133.4|3130.4|3138.4|3135.4|3131.9|3128.9|226
1740705300000|2025-02-28 01:15:00|3133.7|3130.7|3136.2|3133.2|3137|3134|3132.2|3129.2|97
1740705600000|2025-02-28 01:20:00|3136.5|3133.5|3135|3132|3137.8|3134.8|3134|3131|88
1740705900000|2025-02-28 01:25:00|3134.8|3131.8|3135.5|3132.5|3136.7|3133.7|3134.2|3131.2|96
1740706200000|2025-02-28 01:30:00|3135.3|3132.3|3132.5|3129.5|3135.3|3132.3|3131.3|3128|285
1740706500000|2025-02-28 01:35:00|3132.8|3129.8|3132.7|3129.7|3133.5|3130.5|3130.2|3127.2|146
1740706800000|2025-02-28 01:40:00|3133|3130|3134.7|3131.7|3135.5|3132.5|3132.2|3129.2|134
1740707100000|2025-02-28 01:45:00|3134.5|3131.5|3137.5|3134.5|3138.7|3135.7|3134.3|3131.3|150
1740707400000|2025-02-28 01:50:00|3137.7|3134.7|3131.2|3128.2|3138|3135|3130.3|3127.3|218
1740707700000|2025-02-28 01:55:00|3130.8|3127.8|3130.3|3127.3|3133.9|3130.9|3130|3127|199
1740708000000|2025-02-28 02:00:00|3130|3127|3129.8|3126.8|3133.3|3130.3|3127.8|3124.8|261
1740708300000|2025-02-28 02:05:00|3129.7|3126.7|3135.8|3132.8|3136.8|3133.8|3129.7|3126.7|168
1740708600000|2025-02-28 02:10:00|3135.5|3132.5|3134.7|3131.7|3136|3133|3133.7|3130.7|182
1740708900000|2025-02-28 02:15:00|3134.3|3131.3|3137.4|3134.4|3137.8|3134.8|3132.3|3129.3|108
1740709200000|2025-02-28 02:20:00|3137|3134|3141|3138|3141|3138|3136.2|3133.2|105
1740709500000|2025-02-28 02:25:00|3141.4|3138.4|3137.2|3134.2|3141.4|3138.4|3137|3134|121
1740709800000|2025-02-28 02:30:00|3137.5|3134.5|3139|3136|3141|3138|3137.5|3134.5|182
1740710100000|2025-02-28 02:35:00|3138.7|3135.7|3137.1|3134.1|3139.3|3136.3|3135.5|3132.5|163
1740710400000|2025-02-28 02:40:00|3136.8|3133.8|3136.1|3133.1|3138.6|3135.6|3135.1|3132.1|162
1740710700000|2025-02-28 02:45:00|3135.9|3132.9|3137.2|3134.2|3137.6|3134.6|3135.5|3132.5|153
1740711000000|2025-02-28 02:50:00|3136.9|3133.9|3134.7|3131.7|3137.9|3134.9|3134.5|3131.5|224
1740711300000|2025-02-28 02:55:00|3133.8|3130.8|3133|3130|3135.8|3132.8|3132.6|3129.6|153
1740711600000|2025-02-28 03:00:00|3133.3|3130.3|3134.9|3131.9|3135.7|3132.7|3132.7|3129.7|116
1740711900000|2025-02-28 03:05:00|3134.7|3131.7|3137|3134|3141.7|3138.7|3134.5|3131.5|166
1740712200000|2025-02-28 03:10:00|3137.6|3134.6|3138|3135|3140.6|3137.6|3137.3|3134.3|141
1740712500000|2025-02-28 03:15:00|3137.8|3134.8|3137|3134|3138.6|3135.6|3135.5|3132.5|236
1740712800000|2025-02-28 03:20:00|3136.8|3133.8|3132.2|3129.2|3138.4|3135.4|3131.6|3128.6|264
1740713100000|2025-02-28 03:25:00|3131.9|3128.9|3129.8|3126.8|3133.9|3130.9|3129|3126|155
1740713400000|2025-02-28 03:30:00|3129.7|3126.7|3131.5|3128.5|3133|3130|3129.6|3126.6|145
1740713700000|2025-02-28 03:35:00|3131.7|3128.7|3125|3122|3132.9|3129.9|3123.7|3120.7|153
1740714000000|2025-02-28 03:40:00|3125.5|3122.5|3123|3120|3126.5|3123.5|3121.1|3118.1|212
1740714300000|2025-02-28 03:45:00|3123.1|3120.1|3126.1|3123.1|3126.1|3123.1|3123.1|3120.1|151
1740714600000|2025-02-28 03:50:00|3125.8|3122.8|3125.9|3122.9|3126.9|3123.9|3124.8|3121.8|132
1740714900000|2025-02-28 03:55:00|3126.3|3123.3|3125.7|3122.7|3126.5|3123.5|3124.5|3121.5|93
1740715200000|2025-02-28 04:00:00|3125.9|3122.9|3123.1|3120.1|3127|3124|3121.9|3118.9|154
1740715500000|2025-02-28 04:05:00|3123.6|3120.6|3120.4|3117.4|3123.6|3120.6|3119.9|3116.9|141
1740715800000|2025-02-28 04:10:00|3120.3|3117.3|3125.3|3122.3|3127.8|3124.8|3118.9|3115.9|174
1740716100000|2025-02-28 04:15:00|3125.1|3122.1|3121.7|3118.7|3125.1|3122.1|3120|3117|154
1740716400000|2025-02-28 04:20:00|3121.8|3118.8|3125.4|3122.4|3125.7|3122.7|3120.5|3117.5|159
1740716700000|2025-02-28 04:25:00|3125.1|3122.1|3124.4|3121.4|3125.3|3122.3|3124|3121|56
1740717000000|2025-02-28 04:30:00|3124.7|3121.7|3124.2|3121.2|3126.4|3123.4|3123.3|3120.3|70
1740717300000|2025-02-28 04:35:00|3123.9|3120.9|3123.3|3120.3|3125.2|3122.2|3122.5|3119.5|91
1740717600000|2025-02-28 04:40:00|3123.2|3120.2|3125.7|3122.7|3126.3|3123.3|3123.1|3120.1|109
1740717900000|2025-02-28 04:45:00|3125.8|3122.8|3125.2|3122.2|3126.9|3123.9|3125.1|3122.1|114
1740718200000|2025-02-28 04:50:00|3125.1|3122.1|3123.9|3120.9|3125.3|3122.3|3123|3120|79
1740718500000|2025-02-28 04:55:00|3123.8|3120.8|3122.9|3119.9|3124.4|3121.4|3122.5|3119.5|83
1740718800000|2025-02-28 05:00:00|3122.3|3119.3|3124.2|3121.2|3124.9|3121.9|3122.3|3119.3|134
1740719100000|2025-02-28 05:05:00|3124.3|3121.3|3125.2|3122.2|3125.3|3122.3|3123.5|3120.5|93
1740719400000|2025-02-28 05:10:00|3125|3122|3124.8|3121.8|3125.7|3122.7|3123.5|3120.5|101
1740719700000|2025-02-28 05:15:00|3124.9|3121.9|3123.9|3120.9|3126.3|3123.3|3123.3|3120.3|134
1740720000000|2025-02-28 05:20:00|3123.6|3120.6|3122.9|3119.9|3124.2|3121.2|3122|3119|62
1740720300000|2025-02-28 05:25:00|3122.5|3119.5|3121.5|3118.5|3123.4|3120.4|3121.5|3118.5|51
1740720600000|2025-02-28 05:30:00|3121.9|3118.9|3120.1|3117.1|3122.8|3119.8|3116.5|3113.5|251
1740720900000|2025-02-28 05:35:00|3120.3|3117.3|3119.4|3116.4|3121.9|3118.9|3119|3116|185
1740721200000|2025-02-28 05:40:00|3118.9|3115.9|3125.7|3122.7|3126|3123|3117.6|3114.6|155
1740721500000|2025-02-28 05:45:00|3126.3|3123.3|3124.9|3121.9|3126.3|3123.3|3124.1|3121.1|70
1740721800000|2025-02-28 05:50:00|3125|3122|3127.9|3124.9|3129.9|3126.9|3124.4|3121.4|113
1740722100000|2025-02-28 05:55:00|3128.2|3125.2|3125.5|3122.5|3128.5|3125.5|3125.5|3122.5|121
1740722400000|2025-02-28 06:00:00|3125.8|3122.8|3125.8|3122.8|3126.8|3123.8|3125|3122|205
1740722700000|2025-02-28 06:05:00|3126|3123|3124.6|3121.6|3126.8|3123.8|3123.8|3120.8|153
1740723000000|2025-02-28 06:10:00|3124.3|3121.3|3126.6|3123.6|3127.3|3124.3|3122.8|3119.8|167
1740723300000|2025-02-28 06:15:00|3126.3|3123.3|3127.6|3124.6|3129.1|3126.1|3126.1|3123.1|124
1740723600000|2025-02-28 06:20:00|3127.3|3124.3|3127.3|3124.3|3129|3126|3126.8|3123.8|148
1740723900000|2025-02-28 06:25:00|3127.1|3124.1|3126.3|3123.3|3127.8|3124.8|3126.1|3123.1|149
1740724200000|2025-02-28 06:30:00|3126.1|3123.1|3125.2|3122.2|3126.8|3123.8|3123.6|3120.6|207
1740724500000|2025-02-28 06:35:00|3125.5|3122.5|3124.6|3121.6|3125.5|3122.5|3124.1|3121.1|190
1740724800000|2025-02-28 06:40:00|3125.1|3122.1|3124.1|3121.1|3125.1|3122.1|3123.6|3120.6|141
1740725100000|2025-02-28 06:45:00|3123.8|3120.8|3121.6|3118.6|3124.1|3121.1|3121.3|3118.3|162
1740725400000|2025-02-28 06:50:00|3122|3119|3122.6|3119.6|3124.2|3121.2|3121.7|3118.7|113
1740725700000|2025-02-28 06:55:00|3122.8|3119.8|3122.5|3119.5|3123.5|3120.5|3122.1|3119.1|68
1740726000000|2025-02-28 07:00:00|3122.2|3119.2|3122.6|3119.6|3124.1|3121.1|3122|3119|159
1740726300000|2025-02-28 07:05:00|3122.8|3119.8|3119.4|3116.4|3122.8|3119.8|3116.4|3113.4|153
1740726600000|2025-02-28 07:10:00|3119.2|3116.2|3117.2|3114.2|3120|3117|3117.2|3114.2|82
1740726900000|2025-02-28 07:15:00|3117|3114|3114.5|3111.5|3117.4|3114.4|3114.5|3111.5|69
1740727200000|2025-02-28 07:20:00|3114.8|3111.8|3110.3|3107.3|3116.4|3113.4|3107.1|3104.1|185
1740727500000|2025-02-28 07:25:00|3110.6|3107.6|3112.1|3109.1|3112.1|3109.1|3106.6|3103.6|147
1740727800000|2025-02-28 07:30:00|3112.4|3109.4|3115.1|3112.1|3116.3|3113.3|3111.7|3108.7|133
1740728100000|2025-02-28 07:35:00|3114.9|3111.9|3117|3114|3118.1|3115.1|3114.7|3111.7|187
1740728400000|2025-02-28 07:40:00|3117.3|3114.3|3117.8|3114.8|3119.9|3116.9|3116.1|3113.1|199
1740728700000|2025-02-28 07:45:00|3117.2|3114.2|3121.5|3118.5|3121.5|3118.5|3116.8|3113.8|168
1740729000000|2025-02-28 07:50:00|3121.2|3118.2|3116.5|3113.5|3123.4|3120.4|3116.2|3113.2|130
1740729300000|2025-02-28 07:55:00|3116.3|3113.3|3111.8|3108.8|3117.6|3114.6|3111.8|3108.8|61
1740729600000|2025-02-28 08:00:00|3112.7|3109.7|3113|3110|3115.9|3112.9|3110.1|3107.8|187
1740729900000|2025-02-28 08:05:00|3113.2|3110.2|3114.3|3111.3|3115.5|3112.5|3112.5|3109.5|67
1740730200000|2025-02-28 08:10:00|3114.4|3111.4|3110.6|3107.6|3114.6|3111.6|3110.5|3107.5|85
1740730500000|2025-02-28 08:15:00|3111|3108|3107.1|3104.1|3111|3108|3105.1|3102.1|199
1740730800000|2025-02-28 08:20:00|3107.3|3104.3|3108.1|3105.1|3109.5|3106.5|3106.9|3103.9|120
1740731100000|2025-02-28 08:25:00|3108.3|3105.3|3111.2|3108.2|3112.2|3109.2|3107.4|3104.4|125
1740731400000|2025-02-28 08:30:00|3110.9|3107.9|3111.2|3108.2|3112|3109|3109.9|3106.9|35
1740731700000|2025-02-28 08:35:00|3111.1|3108.1|3112.9|3109.9|3114.9|3111.9|3110.9|3107.9|102
1740732000000|2025-02-28 08:40:00|3112.7|3109.7|3104.5|3102.5|3112.7|3109.7|3104.5|3101.6|167
1740732300000|2025-02-28 08:45:00|3104.4|3101.4|3102.6|3099.6|3107|3104|3102|3099|169
1740732600000|2025-02-28 08:50:00|3102.7|3099.7|3108.3|3105.3|3108.3|3105.3|3102.5|3099.5|106
1740732900000|2025-02-28 08:55:00|3108.6|3105.6|3110.2|3107.2|3111.2|3108.9|3106.3|3103.3|80
1740733200000|2025-02-28 09:00:00|3109.8|3106.8|3110.1|3107.1|3112.1|3109.1|3108.3|3105.3|97
1740733500000|2025-02-28 09:05:00|3110.3|3107.3|3114.4|3111.4|3116.9|3113.9|3109.1|3106.1|155
1740733800000|2025-02-28 09:10:00|3114.2|3111.2|3115.8|3112.8|3117|3114|3114|3111|134
1740734100000|2025-02-28 09:15:00|3115.5|3112.5|3115.3|3112.3|3118.1|3115.1|3115|3112|92
1740734400000|2025-02-28 09:20:00|3115.7|3112.7|3119.1|3116.1|3120.8|3117.8|3114.8|3111.8|95
1740734700000|2025-02-28 09:25:00|3118.9|3115.9|3117.4|3114.4|3120.6|3117.6|3117.4|3114.4|88
1740735000000|2025-02-28 09:30:00|3117.1|3114.1|3118.8|3115.8|3120.5|3117.6|3114.7|3111.7|197
1740735300000|2025-02-28 09:35:00|3118.4|3115.4|3119.8|3116.8|3120.3|3117.3|3118.3|3115.3|91
1740735600000|2025-02-28 09:40:00|3120|3117|3119.9|3116.9|3120.5|3117.5|3118.3|3115.3|77
1740735900000|2025-02-28 09:45:00|3120.1|3117.1|3118.5|3115.5|3120.1|3117.1|3116.8|3113.8|54
1740736200000|2025-02-28 09:50:00|3118.3|3115.3|3117.1|3114.1|3119.4|3116.4|3117|3114|61
1740736500000|2025-02-28 09:55:00|3117|3114|3116|3113|3117.7|3114.7|3116|3113|53
1740736800000|2025-02-28 10:00:00|3115.8|3112.8|3113.5|3110.5|3116.3|3113.3|3112.7|3109.7|60
1740737100000|2025-02-28 10:05:00|3113.4|3110.4|3113.3|3110.3|3116.2|3113.2|3113.3|3110.3|75
1740737400000|2025-02-28 10:10:00|3113.1|3110.1|3112.6|3109.6|3113.8|3110.8|3112|3109|37
1740737700000|2025-02-28 10:15:00|3112.7|3109.7|3112.1|3109.1|3113.6|3110.6|3111|3108|60
1740738000000|2025-02-28 10:20:00|3111.8|3108.8|3110.6|3107.6|3111.8|3108.8|3109.4|3106.4|80
1740738300000|2025-02-28 10:25:00|3110.8|3107.8|3108.5|3105.5|3110.8|3107.8|3107.9|3104.9|116
1740738600000|2025-02-28 10:30:00|3109.4|3106.4|3112.7|3109.7|3113.2|3110.2|3108.6|3105.6|149
1740738900000|2025-02-28 10:35:00|3113|3110|3117.8|3114.8|3118.2|3115.2|3112.7|3109.7|86
1740739200000|2025-02-28 10:40:00|3117.3|3114.3|3117.4|3115.4|3118.1|3115.4|3115.9|3112.9|39
1740739500000|2025-02-28 10:45:00|3118.3|3115.3|3118.1|3115.1|3119|3116.6|3117.6|3114.6|46
1740739800000|2025-02-28 10:50:00|3117.8|3114.8|3116.1|3113.1|3117.8|3114.8|3114.9|3111.9|64
1740740100000|2025-02-28 10:55:00|3115.8|3113.8|3116.1|3113.1|3116.9|3114.4|3115.1|3112.1|58
1740740400000|2025-02-28 11:00:00|3115.8|3112.8|3117.4|3114.4|3118.3|3115.7|3115.4|3112.5|75
1740740700000|2025-02-28 11:05:00|3117.1|3114.1|3115.1|3112.1|3117.4|3114.4|3114.8|3111.8|68
1740741000000|2025-02-28 11:10:00|3114.8|3111.8|3112.7|3109.7|3115.1|3112.1|3112.5|3109.5|85
1740741300000|2025-02-28 11:15:00|3113|3110|3110.6|3107.6|3113|3110|3110.5|3107.5|66
1740741600000|2025-02-28 11:20:00|3110.3|3107.3|3113|3111|3113.5|3111.2|3109.9|3106.9|50
1740741900000|2025-02-28 11:25:00|3113.2|3111.2|3112.5|3109.5|3114|3111.2|3112.2|3109.2|67
1740742200000|2025-02-28 11:30:00|3113.1|3111.1|3113.1|3110.1|3114.5|3111.5|3112.3|3109.3|82
1740742500000|2025-02-28 11:35:00|3113.6|3110.6|3113.3|3110.3|3113.7|3110.7|3112.2|3109.2|56
1740742800000|2025-02-28 11:40:00|3114.1|3111.1|3113.5|3110.5|3115.2|3112.2|3112.2|3109.2|51
1740743100000|2025-02-28 11:45:00|3113.7|3110.7|3112.9|3109.9|3114.2|3111.2|3111.9|3108.9|58
1740743400000|2025-02-28 11:50:00|3113.2|3110.2|3114.7|3111.7|3114.8|3111.9|3113.2|3110.2|56
1740743700000|2025-02-28 11:55:00|3114.5|3112.5|3117.5|3114.5|3119.4|3116.4|3114.3|3111.3|90
1740744000000|2025-02-28 12:00:00|3117.4|3114.4|3116.4|3113.4|3117.9|3114.9|3114.9|3111.9|247
1740744300000|2025-02-28 12:05:00|3116|3113|3118|3115|3118.4|3115.4|3115.5|3112.5|93
1740744600000|2025-02-28 12:10:00|3117.3|3114.3|3115|3112|3117.5|3114.5|3113.5|3110.5|151
1740744900000|2025-02-28 12:15:00|3115.3|3112.3|3115.1|3112.1|3116.2|3113.2|3114.2|3111.2|117
1740745200000|2025-02-28 12:20:00|3115.2|3112.2|3114.7|3111.7|3117.5|3114.5|3114.2|3111.2|113
1740745500000|2025-02-28 12:25:00|3115.1|3112.1|3114.3|3111.3|3115.4|3112.4|3113.1|3110.1|72
1740745800000|2025-02-28 12:30:00|3115.1|3112.1|3108.7|3105.7|3115.3|3112.3|3107.7|3104.7|108
1740746100000|2025-02-28 12:35:00|3108.9|3105.9|3105.3|3102.3|3109.9|3106.9|3104.3|3101.3|169
1740746400000|2025-02-28 12:40:00|3106|3103|3106.2|3103.2|3107.2|3104.2|3102.7|3099.7|198
1740746700000|2025-02-28 12:45:00|3106.3|3103.3|3107|3104|3107.8|3104.8|3104.9|3101.9|129
1740747000000|2025-02-28 12:50:00|3107.3|3104.3|3109|3106|3110.8|3107.8|3107|3104|132
1740747300000|2025-02-28 12:55:00|3108.4|3105.4|3108.7|3105.7|3111.7|3108.7|3107.7|3104.7|135
1740747600000|2025-02-28 13:00:00|3108.1|3105.1|3114|3111|3118|3112.6|3108.1|3105.1|322
1740747900000|2025-02-28 13:05:00|3113.9|3110.9|3116.7|3113.7|3119.2|3116.2|3112.9|3109.9|251
1740748200000|2025-02-28 13:10:00|3117|3114|3118|3115|3120.5|3117.5|3111.9|3108.9|257
1740748500000|2025-02-28 13:15:00|3118.2|3115.2|3118.6|3115.6|3120.8|3117.8|3114.6|3111.6|219
1740748800000|2025-02-28 13:20:00|3118.5|3115.5|3113.8|3110.8|3118.5|3115.5|3112.8|3109.8|307
1740749100000|2025-02-28 13:25:00|3113.5|3110.5|3118.3|3111.6|3118.3|3114.3|3111.1|3108.1|226
1740749400000|2025-02-28 13:30:00|3118|3111.1|3116.2|3113.2|3121.6|3115.6|3111.6|3108.3|353
1740749700000|2025-02-28 13:35:00|3116.6|3113.6|3115.9|3112.9|3123.2|3120.2|3115.4|3112.4|353
1740750000000|2025-02-28 13:40:00|3115.6|3112.6|3114.5|3111.5|3118.1|3115.1|3110.4|3107.4|326
1740750300000|2025-02-28 13:45:00|3114.6|3111.6|3112.1|3109.1|3117.9|3114.9|3111.7|3108.7|240
1740750600000|2025-02-28 13:50:00|3111.8|3108.8|3110.4|3107.4|3115.1|3112.1|3109.2|3106.2|255
1740750900000|2025-02-28 13:55:00|3110.1|3107.1|3102.3|3099.3|3111.9|3108.9|3101.6|3098.6|312
1740751200000|2025-02-28 14:00:00|3102.7|3099.7|3098.8|3095.8|3106|3103|3098.7|3095.7|360
1740751500000|2025-02-28 14:05:00|3099|3096|3100.2|3097.2|3103|3100|3096.7|3093.7|391
1740751800000|2025-02-28 14:10:00|3101.5|3098.5|3104|3101|3105.3|3102.3|3100.5|3097.5|299
1740752100000|2025-02-28 14:15:00|3104.3|3101.3|3110.2|3107.2|3111.5|3108.5|3102.8|3099.8|289
1740752400000|2025-02-28 14:20:00|3110|3107|3103.5|3100.5|3111|3108|3103.2|3100.2|254
1740752700000|2025-02-28 14:25:00|3103.2|3100.2|3096.1|3093.1|3104|3101|3093.7|3090.7|376
1740753000000|2025-02-28 14:30:00|3096.3|3093.3|3086.9|3083.9|3096.3|3093.3|3084|3081|635
1740753300000|2025-02-28 14:35:00|3087.1|3084.1|3095|3092|3098.7|3095.7|3086.9|3083.9|609
1740753600000|2025-02-28 14:40:00|3095.2|3092.2|3093.7|3090.7|3097.2|3092.6|3083|3080|408
1740753900000|2025-02-28 14:45:00|3091.4|3088.4|3092.9|3089.9|3097.6|3094.1|3088.4|3082|555
1740754200000|2025-02-28 14:50:00|3092.4|3089.4|3092.1|3089.1|3094.6|3091.6|3088.3|3085.3|620
1740754500000|2025-02-28 14:55:00|3092.4|3089.4|3088.3|3085.3|3092.5|3089.5|3086.6|3083.6|499
1740754800000|2025-02-28 15:00:00|3088|3085|3088.6|3085.6|3091.7|3088.8|3084.1|3081.1|599
1740755100000|2025-02-28 15:05:00|3088.8|3085.8|3097.6|3094.6|3097.9|3094.9|3088.1|3085.1|583
1740755400000|2025-02-28 15:10:00|3097.4|3094.4|3101.9|3098.9|3103.6|3100.6|3096.4|3093.4|530
1740755700000|2025-02-28 15:15:00|3101.6|3098.6|3100.9|3097.9|3104.2|3101.2|3098.7|3095.6|390
1740756000000|2025-02-28 15:20:00|3100.2|3097.2|3103.2|3100.2|3105.9|3102.9|3098.7|3094.4|462
1740756300000|2025-02-28 15:25:00|3103.5|3100.5|3110.9|3107.9|3112|3109|3103|3100|416
1740756600000|2025-02-28 15:30:00|3110.7|3107.7|3110.9|3107.9|3115.4|3112.4|3108.4|3105.4|446
1740756900000|2025-02-28 15:35:00|3111.2|3108.2|3101.6|3098.6|3112.7|3109.7|3098.6|3095.6|517
1740757200000|2025-02-28 15:40:00|3101.1|3098.1|3104.1|3101.1|3104.3|3101.3|3099.4|3096.4|318
1740757500000|2025-02-28 15:45:00|3104.4|3101.4|3108.5|3105.5|3109|3106|3103.3|3100.3|358
1740757800000|2025-02-28 15:50:00|3108.8|3105.8|3111|3108|3113.8|3110.8|3108.2|3105.2|298
1740758100000|2025-02-28 15:55:00|3110.8|3107.8|3116.8|3113.8|3118|3115|3110.3|3107.3|284
1740758400000|2025-02-28 16:00:00|3116.5|3113.5|3118.9|3115.9|3121.7|3118.7|3115.9|3112.9|338
1740758700000|2025-02-28 16:05:00|3119.1|3116.1|3116.1|3113.1|3122.4|3119.4|3115.1|3112.1|338
1740759000000|2025-02-28 16:10:00|3116.4|3113.4|3111.4|3108.4|3118.9|3115.9|3110.7|3107.7|294
1740759300000|2025-02-28 16:15:00|3111|3108|3108.8|3105.8|3111.4|3108.4|3106.4|3103.4|267
1740759600000|2025-02-28 16:20:00|3108.5|3105.5|3108.4|3105.4|3110.4|3107.4|3107.3|3104.3|272
1740759900000|2025-02-28 16:25:00|3108.9|3105.9|3104.4|3101.4|3108.9|3105.9|3102.7|3099.7|231
1740760200000|2025-02-28 16:30:00|3104.9|3101.9|3111|3108|3112.9|3109.9|3104.4|3101.4|252
1740760500000|2025-02-28 16:35:00|3110.9|3107.9|3111.8|3108.8|3115.7|3112.7|3109.5|3106.5|244
1740760800000|2025-02-28 16:40:00|3111.6|3108.6|3108.7|3105.7|3113.6|3110.6|3107.9|3104.9|193
1740761100000|2025-02-28 16:45:00|3108.4|3105.4|3111.3|3108.3|3113.2|3110.2|3106.4|3103.4|230
1740761400000|2025-02-28 16:50:00|3111|3108|3109.6|3106.6|3111.3|3108.3|3108.2|3105.2|188
1740761700000|2025-02-28 16:55:00|3109.5|3106.5|3104|3101|3110.3|3107.3|3103.8|3100.8|194
1740762000000|2025-02-28 17:00:00|3104.3|3101.3|3104.6|3101.6|3105.1|3102.1|3101.8|3098.8|188
1740762300000|2025-02-28 17:05:00|3104.3|3101.3|3102.4|3099.4|3105.6|3102.6|3101.1|3098.1|128
1740762600000|2025-02-28 17:10:00|3101.9|3098.9|3105.8|3102.8|3106|3103|3101.6|3098.6|144
1740762900000|2025-02-28 17:15:00|3105.3|3102.3|3108.1|3105.1|3108.6|3105.6|3104.7|3101.7|125
1740763200000|2025-02-28 17:20:00|3107.8|3104.8|3108.9|3105.9|3110.6|3107.6|3106.4|3103.4|222
1740763500000|2025-02-28 17:25:00|3108.2|3105.2|3107.9|3104.9|3111.4|3108.4|3107.1|3104.1|181
1740763800000|2025-02-28 17:30:00|3107.6|3104.6|3107.4|3104.4|3108.2|3105.2|3105.8|3102.8|181
1740764100000|2025-02-28 17:35:00|3107.7|3104.7|3108.6|3105.6|3109.4|3106.4|3105.4|3102.4|201
1740764400000|2025-02-28 17:40:00|3108.7|3105.7|3103.4|3100.4|3108.9|3105.9|3102.9|3099.9|191
1740764700000|2025-02-28 17:45:00|3103.3|3100.3|3101.8|3098.8|3106.7|3103.7|3101.8|3098.8|203
1740765000000|2025-02-28 17:50:00|3101.4|3098.4|3103.3|3100.3|3104.8|3101.8|3101.3|3098.3|165
1740765300000|2025-02-28 17:55:00|3103.5|3100.5|3099.6|3096.6|3103.5|3100.5|3099.5|3096.5|199
1740765600000|2025-02-28 18:00:00|3099.5|3096.5|3099.2|3096.2|3104.1|3101.1|3098.7|3095.7|197
1740765900000|2025-02-28 18:05:00|3099.7|3096.7|3099.2|3096.2|3100.9|3097.9|3098.2|3095.2|149
1740766200000|2025-02-28 18:10:00|3098.9|3095.9|3100.7|3097.7|3102.3|3099.3|3098.5|3095.5|149
1740766500000|2025-02-28 18:15:00|3101.2|3098.2|3100.3|3097.3|3104.8|3100.7|3094.4|3091.4|548
1740766800000|2025-02-28 18:20:00|3100.5|3097.5|3095.3|3092.3|3103.1|3100.1|3094.3|3091.3|403
1740767100000|2025-02-28 18:25:00|3095.8|3092.8|3097.1|3094.1|3098.1|3095.1|3095.1|3092.1|354
1740767400000|2025-02-28 18:30:00|3097.3|3094.3|3102.2|3099.2|3102.5|3099.5|3096.6|3093.6|268
1740767700000|2025-02-28 18:35:00|3102.5|3099.5|3106.2|3103.2|3107.8|3104.8|3102.5|3099.5|191
1740768000000|2025-02-28 18:40:00|3106.5|3103.5|3106|3103|3108.2|3105.2|3104.8|3101.8|196
1740768300000|2025-02-28 18:45:00|3106.6|3103.6|3105.5|3102.5|3106.6|3103.6|3103.3|3100.3|198
1740768600000|2025-02-28 18:50:00|3105.3|3102.3|3104.6|3101.6|3105.5|3102.5|3102.6|3099.6|194
1740768900000|2025-02-28 18:55:00|3104.1|3101.1|3098.6|3095.6|3104.3|3101.3|3097.3|3094.3|160
1740769200000|2025-02-28 19:00:00|3098.8|3095.8|3099.3|3096.3|3101.8|3098.8|3098.1|3095.1|190
1740769500000|2025-02-28 19:05:00|3099.6|3096.6|3103.6|3100.6|3104.1|3101.1|3099.6|3096.6|168
1740769800000|2025-02-28 19:10:00|3104|3101|3104.4|3101.4|3105.1|3102.1|3102.1|3099.1|190
1740770100000|2025-02-28 19:15:00|3103.2|3100.2|3104.7|3101.7|3105.2|3102.2|3102|3099|128
1740770400000|2025-02-28 19:20:00|3104.9|3101.9|3103.7|3100.7|3104.9|3101.9|3101.2|3098.2|124
1740770700000|2025-02-28 19:25:00|3104.2|3101.2|3104.1|3101.1|3106.2|3103.2|3103.6|3100.6|115
1740771000000|2025-02-28 19:30:00|3103.8|3100.8|3103.6|3100.6|3105.1|3102.1|3101.9|3098.9|119
1740771300000|2025-02-28 19:35:00|3103.3|3100.3|3109|3106|3109.5|3106.5|3103.3|3100.3|171
1740771600000|2025-02-28 19:40:00|3108.3|3105.3|3109|3106|3110.5|3107.5|3107.4|3104.4|113
1740771900000|2025-02-28 19:45:00|3109.3|3106.3|3111.1|3108.1|3112|3109|3108.8|3105.8|90
1740772200000|2025-02-28 19:50:00|3111.3|3108.3|3111.3|3108.3|3112.8|3109.8|3110.6|3107.6|138
1740772500000|2025-02-28 19:55:00|3111.2|3108.2|3109.6|3106.6|3112.3|3109.3|3108.1|3105.1|168
1740772800000|2025-02-28 20:00:00|3110|3107|3112.8|3109.8|3113.2|3110.2|3109.6|3106.6|284
1740773100000|2025-02-28 20:05:00|3113|3110|3113.6|3110.6|3114.1|3111.3|3111.9|3108.9|210
1740773400000|2025-02-28 20:10:00|3113.3|3110.3|3111.4|3108.4|3113.4|3110.4|3109.3|3106.3|321
1740773700000|2025-02-28 20:15:00|3111.7|3108.7|3110.6|3107.6|3112.8|3109.8|3109.4|3106.4|174
1740774000000|2025-02-28 20:20:00|3110.4|3107.4|3109.5|3106.5|3111.4|3108.4|3107.9|3104.9|202
1740774300000|2025-02-28 20:25:00|3109.6|3106.6|3109.6|3106.6|3110.9|3108.1|3108.6|3105.6|224
1740774600000|2025-02-28 20:30:00|3109.5|3106.5|3106.3|3103.3|3110.4|3107.4|3106.3|3103.3|174
1740774900000|2025-02-28 20:35:00|3106.5|3103.5|3107.5|3104.5|3108.1|3105.1|3105.1|3102.1|180
1740775200000|2025-02-28 20:40:00|3107.8|3104.8|3108.6|3105.6|3109.1|3106.1|3106.8|3103.8|117
1740775500000|2025-02-28 20:45:00|3108.1|3105.1|3111.6|3108.6|3111.9|3108.9|3108.1|3105.1|186
1740775800000|2025-02-28 20:50:00|3111.9|3108.9|3114.4|3111.4|3115.5|3112.5|3111.9|3108.9|244
1740776100000|2025-02-28 20:55:00|3114.1|3111.1|3112.7|3109.7|3115.2|3112.2|3112.4|3109.4|144
1740776400000|2025-02-28 21:00:00|3112.9|3109.9|3114.5|3111.5|3114.6|3111.6|3112.2|3109.2|109
1740776700000|2025-02-28 21:05:00|3115.1|3112.1|3115.8|3112.8|3116.1|3113.1|3113.6|3110.6|71
1740777000000|2025-02-28 21:10:00|3116|3113|3114.6|3111.6|3117.3|3114.3|3114.1|3111.1|44
1740777300000|2025-02-28 21:15:00|3115|3112|3117.1|3114.1|3117.3|3114.3|3114.6|3111.6|46
1740777600000|2025-02-28 21:20:00|3116.6|3113.6|3117.3|3114.3|3118.4|3115.4|3114.7|3111.7|68
1740777900000|2025-02-28 21:25:00|3117.4|3114.4|3116.1|3113.1|3117.4|3114.4|3115.3|3112.3|87
1740778200000|2025-02-28 21:30:00|3116.2|3113.2|3115.9|3112.9|3117.1|3114.1|3115.1|3112.1|48
1740778500000|2025-02-28 21:35:00|3116.1|3113.1|3116.2|3113.2|3116.9|3113.9|3116.1|3113.1|44
1740778800000|2025-02-28 21:40:00|3116.4|3113.4|3116.2|3113.2|3116.8|3113.8|3115.2|3112.2|62
1740779100000|2025-02-28 21:45:00|3116.4|3113.4|3117.1|3114.1|3118.8|3115.8|3115.6|3112.6|67
1740779400000|2025-02-28 21:50:00|3117.6|3114.6|3117.6|3114.6|3119.3|3116.3|3116.8|3113.8|81
1740779700000|2025-02-28 21:55:00|3118.3|3115.3|3115.6|3112.6|3119.7|3116.7|3113.8|3110.8|160
1740956400000|2025-03-02 23:00:00|3126.3|3123.3|3122.6|3119.6|3133.5|3130.5|3122.1|3119.1|215
1740956700000|2025-03-02 23:05:00|3122.7|3119.7|3125.3|3122.3|3126.4|3123.4|3115.6|3112.6|156
1740957000000|2025-03-02 23:10:00|3125.7|3122.7|3131.1|3128.1|3132.9|3129.9|3125.3|3122.3|167
1740957300000|2025-03-02 23:15:00|3130.6|3127.6|3133.5|3130.5|3134|3131|3128.9|3125.9|121
1740957600000|2025-03-02 23:20:00|3133.3|3130.3|3128.1|3125.1|3134.1|3131.1|3127.9|3124.9|132
1740957900000|2025-03-02 23:25:00|3127.9|3124.9|3127.8|3124.8|3129.9|3126.9|3126.8|3123.8|101
1740958200000|2025-03-02 23:30:00|3127.3|3124.3|3128.3|3125.3|3129|3126|3123.6|3120.6|108
1740958500000|2025-03-02 23:35:00|3127.6|3124.6|3126.5|3123.5|3128.8|3125.8|3125|3122|91
1740958800000|2025-03-02 23:40:00|3127|3124|3126.5|3123.5|3129.2|3126.2|3124.5|3121.5|73
1740959100000|2025-03-02 23:45:00|3126|3123|3121.8|3118.8|3128|3125|3120.8|3117.8|156
1740959400000|2025-03-02 23:50:00|3122|3119|3124.8|3121.8|3126.5|3123.5|3120.8|3117.8|103
1740959700000|2025-03-02 23:55:00|3125.3|3122.3|3127.8|3124.8|3128.5|3125.5|3124.3|3121.3|97
1740960000000|2025-03-03 00:00:00|3127.5|3124.5|3120.9|3117.9|3127.8|3124.8|3120.1|3117.1|148
1740960300000|2025-03-03 00:05:00|3120.8|3117.8|3120.4|3117.4|3121.1|3118.1|3117.8|3114.8|130
1740960600000|2025-03-03 00:10:00|3120.3|3117.3|3123.5|3120.5|3124.1|3121.1|3120.3|3117.3|96
1740960900000|2025-03-03 00:15:00|3123.4|3120.4|3124|3121|3124.6|3121.6|3120.8|3117.8|198
1740961200000|2025-03-03 00:20:00|3123.7|3120.7|3121.8|3118.8|3124.1|3121.1|3120.5|3117.5|178
1740961500000|2025-03-03 00:25:00|3121.9|3118.9|3123.2|3120.2|3123.8|3120.8|3120|3117|152
1740961800000|2025-03-03 00:30:00|3122.8|3119.8|3120.8|3117.8|3123.8|3120.8|3120.8|3117.8|129
1740962100000|2025-03-03 00:35:00|3120.7|3117.7|3120.4|3117.4|3122.8|3119.8|3119.3|3116.3|105
1740962400000|2025-03-03 00:40:00|3120.5|3117.5|3118.5|3115.5|3121.1|3118.1|3118.5|3115.5|96
1740962700000|2025-03-03 00:45:00|3118.7|3115.7|3118.3|3115.3|3120.2|3117.2|3117.7|3114.7|78
1740963000000|2025-03-03 00:50:00|3118.8|3115.8|3117.3|3114.3|3119.3|3116.3|3115.8|3112.8|76
1740963300000|2025-03-03 00:55:00|3118.3|3115.3|3116.3|3113.3|3118.3|3115.3|3114.8|3111.8|109
1740963600000|2025-03-03 01:00:00|3116.6|3113.6|3125.3|3122.3|3128.3|3125.3|3115|3112|479
1740963900000|2025-03-03 01:05:00|3124.9|3121.9|3121.7|3118.7|3125.8|3122.8|3120.7|3117.7|298
1740964200000|2025-03-03 01:10:00|3122.1|3119.1|3124.4|3121.4|3126.1|3123.1|3121.7|3118.7|227
1740964500000|2025-03-03 01:15:00|3125.2|3122.2|3129.5|3126.5|3130.6|3128.4|3122.1|3119.1|243
1740964800000|2025-03-03 01:20:00|3129.1|3126.1|3129.4|3126.4|3131|3128|3127.2|3124.2|135
1740965100000|2025-03-03 01:25:00|3128.9|3125.9|3131.5|3128.5|3132.8|3129.8|3127.8|3124.8|138
1740965400000|2025-03-03 01:30:00|3131.8|3128.8|3129.5|3126.5|3133.3|3130.3|3129.3|3126.3|163
1740965700000|2025-03-03 01:35:00|3129.4|3126.4|3130|3127|3131.7|3128.7|3128.1|3125.1|151
1740966000000|2025-03-03 01:40:00|3130.7|3127.7|3128.9|3125.9|3130.8|3127.8|3128.3|3125.3|111
1740966300000|2025-03-03 01:45:00|3129.1|3126.1|3131.8|3128.8|3132.8|3129.8|3127.9|3124.9|124
1740966600000|2025-03-03 01:50:00|3132|3129|3135.2|3132.2|3135.3|3132.3|3131.8|3128.8|104
1740966900000|2025-03-03 01:55:00|3135|3132|3134.4|3131.4|3139.7|3136.7|3133.7|3130.7|104
1740967200000|2025-03-03 02:00:00|3134.1|3131.1|3136.9|3133.9|3138.8|3135.8|3133.8|3130.8|132
1740967500000|2025-03-03 02:05:00|3137.2|3134.2|3140.2|3137.2|3140.4|3137.4|3137.1|3134.1|90
1740967800000|2025-03-03 02:10:00|3140.7|3137.7|3137.3|3134.3|3142|3139|3137.2|3134.2|159
1740968100000|2025-03-03 02:15:00|3137.8|3134.8|3139.9|3136.9|3140.4|3137.4|3136|3133|82
1740968400000|2025-03-03 02:20:00|3139.6|3136.6|3141|3138|3141.8|3138.8|3138.4|3135.4|79
1740968700000|2025-03-03 02:25:00|3140.8|3137.8|3137.3|3134.3|3141.3|3138.3|3136.8|3133.8|76
1740969000000|2025-03-03 02:30:00|3136.8|3133.8|3138.5|3135.5|3138.6|3135.6|3135.8|3132.8|78
1740969300000|2025-03-03 02:35:00|3138.8|3135.8|3138.5|3135.5|3140.1|3137.1|3138|3135|68
1740969600000|2025-03-03 02:40:00|3138.8|3135.8|3139.6|3136.6|3140.6|3137.6|3137.9|3134.9|68
1740969900000|2025-03-03 02:45:00|3139.8|3136.8|3139.3|3136.3|3140.6|3137.6|3138.1|3135.1|81
1740970200000|2025-03-03 02:50:00|3139.1|3136.1|3139.1|3136.1|3142.1|3139.1|3138.6|3135.6|96
1740970500000|2025-03-03 02:55:00|3139.4|3136.4|3134.9|3131.9|3139.4|3136.4|3133.5|3130.5|121
1740970800000|2025-03-03 03:00:00|3134.4|3131.4|3130.7|3127.7|3134.4|3131.4|3130|3127|122
1740971100000|2025-03-03 03:05:00|3130.4|3127.4|3126.4|3123.4|3131.4|3128.4|3125.9|3122.9|152
1740971400000|2025-03-03 03:10:00|3126.7|3123.7|3124.8|3121.8|3127.4|3124.4|3124.5|3121.5|133
1740971700000|2025-03-03 03:15:00|3125|3122|3125.3|3122.3|3126.1|3123.1|3123.7|3120.7|157
1740972000000|2025-03-03 03:20:00|3124.8|3121.8|3122.4|3119.4|3126|3123.4|3120.2|3117.2|166
1740972300000|2025-03-03 03:25:00|3122.7|3119.7|3125.5|3122.5|3126|3123|3122.4|3119.4|106
1740972600000|2025-03-03 03:30:00|3125.3|3122.3|3129.8|3126.8|3130.4|3127.4|3124.5|3121.5|104
1740972900000|2025-03-03 03:35:00|3129.5|3126.5|3131.6|3128.6|3132.1|3129.1|3128.7|3125.7|100
1740973200000|2025-03-03 03:40:00|3131.9|3128.9|3131.9|3128.9|3133.1|3130.1|3131.1|3128.1|100
1740973500000|2025-03-03 03:45:00|3132.2|3129.2|3131.9|3128.9|3132.8|3129.8|3131.3|3128.3|44
1740973800000|2025-03-03 03:50:00|3132.4|3129.4|3132.2|3129.2|3134.2|3131.2|3131.4|3128.4|76
1740974100000|2025-03-03 03:55:00|3131.7|3128.7|3130.8|3127.8|3131.7|3128.7|3129.5|3126.5|67
1740974400000|2025-03-03 04:00:00|3131.1|3128.1|3131.3|3128.3|3131.8|3128.8|3128.8|3125.8|54
1740974700000|2025-03-03 04:05:00|3131.1|3128.1|3128.7|3125.7|3131.1|3128.1|3128.7|3125.7|30
1740975000000|2025-03-03 04:10:00|3128.2|3125.2|3131.4|3128.4|3132.6|3129.6|3128.2|3125.2|43
1740975300000|2025-03-03 04:15:00|3131.1|3128.1|3132.3|3129.3|3132.3|3129.3|3130.6|3127.6|45
1740975600000|2025-03-03 04:20:00|3132.5|3129.5|3131|3128|3132.5|3129.5|3130.5|3127.5|44
1740975900000|2025-03-03 04:25:00|3130.7|3127.7|3130.9|3127.9|3131.4|3128.4|3130.1|3127.1|48
1740976200000|2025-03-03 04:30:00|3131.1|3128.1|3129.6|3126.6|3131.1|3128.1|3127.7|3124.7|48
1740976500000|2025-03-03 04:35:00|3130.1|3127.1|3130.1|3127.1|3131.6|3128.6|3129.9|3126.9|40
1740976800000|2025-03-03 04:40:00|3129.9|3126.9|3131.1|3128.1|3131.6|3128.6|3129.2|3126.2|38
1740977100000|2025-03-03 04:45:00|3130.9|3127.9|3132.8|3129.8|3133.8|3130.8|3130.9|3127.9|34
1740977400000|2025-03-03 04:50:00|3133.3|3130.3|3133.6|3130.6|3134.7|3131.7|3133.3|3130.3|42
1740977700000|2025-03-03 04:55:00|3133.4|3130.4|3131.4|3128.4|3133.4|3130.4|3131.4|3128.4|18
1740978000000|2025-03-03 05:00:00|3131|3128|3127.7|3124.7|3131|3128|3127.4|3124.4|36
1740978300000|2025-03-03 05:05:00|3127.4|3124.4|3126.9|3123.9|3128.4|3125.4|3126.9|3123.9|27
1740978600000|2025-03-03 05:10:00|3127.2|3124.2|3129.4|3126.4|3129.4|3126.4|3127.2|3124.2|29
1740978900000|2025-03-03 05:15:00|3129.2|3126.2|3128.4|3125.4|3129.4|3126.4|3127.4|3124.4|64
1740979200000|2025-03-03 05:20:00|3128.3|3125.3|3126.2|3123.2|3128.3|3125.3|3125.9|3122.9|69
1740979500000|2025-03-03 05:25:00|3125.9|3122.9|3126|3123|3127.4|3124.4|3123.9|3120.9|70
1740979800000|2025-03-03 05:30:00|3126.3|3123.3|3125.3|3122.3|3128.5|3125.5|3123.5|3120.5|166
1740980100000|2025-03-03 05:35:00|3125.1|3122.1|3124.5|3121.5|3126.8|3123.8|3124.4|3121.4|188
1740980400000|2025-03-03 05:40:00|3124.6|3121.6|3122.8|3119.8|3125|3122|3122.8|3119.8|114
1740980700000|2025-03-03 05:45:00|3122.6|3119.6|3119.1|3116.1|3123|3120|3118.4|3115.4|122
1740981000000|2025-03-03 05:50:00|3118.9|3115.9|3122.1|3119.1|3122.3|3119.3|3118.4|3115.4|128
1740981300000|2025-03-03 05:55:00|3122.5|3119.5|3124.1|3121.1|3124.8|3121.8|3122.3|3119.3|91
1740981600000|2025-03-03 06:00:00|3123.6|3120.6|3127.6|3124.6|3128.4|3125.4|3122.1|3119.1|138
1740981900000|2025-03-03 06:05:00|3127.9|3124.9|3129.6|3126.6|3130.4|3127.4|3126|3123.5|156
1740982200000|2025-03-03 06:10:00|3130.2|3127.2|3129.8|3126.8|3131.2|3128.2|3128.4|3125.4|113
1740982500000|2025-03-03 06:15:00|3129.6|3126.6|3127.2|3124.2|3129.8|3126.8|3126.8|3123.8|88
1740982800000|2025-03-03 06:20:00|3126.9|3123.9|3126.7|3123.7|3127.6|3124.6|3124.4|3121.4|97
1740983100000|2025-03-03 06:25:00|3126.5|3123.5|3126.7|3123.7|3127.7|3124.7|3126.3|3123.3|47
1740983400000|2025-03-03 06:30:00|3126.4|3123.4|3123.4|3120.4|3127.9|3124.9|3122.4|3119.4|86
1740983700000|2025-03-03 06:35:00|3123.7|3120.7|3121.2|3118.2|3124.3|3121.3|3120.5|3117.5|105
1740984000000|2025-03-03 06:40:00|3121|3118|3125.1|3122.1|3125.7|3122.7|3119.8|3116.8|98
1740984300000|2025-03-03 06:45:00|3124.8|3121.8|3127.1|3124.1|3127.3|3124.3|3124.5|3121.5|93
1740984600000|2025-03-03 06:50:00|3126.8|3123.8|3127|3124|3128.5|3125.5|3126.7|3123.7|58
1740984900000|2025-03-03 06:55:00|3127.3|3124.3|3127.2|3124.2|3127.9|3124.9|3125.8|3122.8|75
1740985200000|2025-03-03 07:00:00|3127.1|3124.1|3126.9|3123.9|3128.5|3125.5|3125|3122|95
1740985500000|2025-03-03 07:05:00|3126.7|3123.7|3125.6|3122.6|3127.9|3124.9|3124.5|3121.5|108
1740985800000|2025-03-03 07:10:00|3125.5|3122.5|3122.3|3119.3|3125.9|3122.9|3122.2|3119.2|119
1740986100000|2025-03-03 07:15:00|3123|3120|3120.1|3117.1|3123|3120|3119.8|3116.8|115
1740986400000|2025-03-03 07:20:00|3120.2|3117.2|3119.9|3116.9|3122.7|3119.7|3118.5|3115.5|112
1740986700000|2025-03-03 07:25:00|3120.2|3117.2|3115.7|3112.7|3120.3|3117.3|3113.9|3110.9|146
1740987000000|2025-03-03 07:30:00|3115.6|3112.6|3120.1|3117.1|3120.1|3117.1|3115.4|3112.4|107
1740987300000|2025-03-03 07:35:00|3119.7|3116.7|3120.2|3117.2|3120.2|3117.2|3118|3115|75
1740987600000|2025-03-03 07:40:00|3120.5|3117.5|3120|3117|3120.5|3117.5|3119|3116|71
1740987900000|2025-03-03 07:45:00|3119.7|3116.7|3116.7|3113.7|3120|3117|3115.9|3112.9|70
1740988200000|2025-03-03 07:50:00|3116.5|3113.5|3121.1|3118.1|3122.1|3119.1|3115.7|3112.7|55
1740988500000|2025-03-03 07:55:00|3120.9|3117.9|3120.7|3117.7|3122|3119|3120.2|3117.2|55
1740988800000|2025-03-03 08:00:00|3121.1|3118.1|3124.9|3121.9|3124.9|3121.9|3118.8|3115.8|134
1740989100000|2025-03-03 08:05:00|3124.6|3121.6|3127.4|3124.4|3128.9|3125.9|3121.7|3118.7|92
1740989400000|2025-03-03 08:10:00|3127.6|3124.6|3128.3|3125.3|3130.1|3127.1|3126.6|3123.6|75
1740989700000|2025-03-03 08:15:00|3127.8|3124.8|3128.4|3125.4|3128.9|3126.3|3124.8|3121.8|99
1740990000000|2025-03-03 08:20:00|3128.1|3125.1|3122.3|3119.3|3128.1|3125.1|3122.2|3119.2|119
1740990300000|2025-03-03 08:25:00|3122.1|3119.1|3121.1|3118.1|3122.1|3119.1|3118.1|3115.1|138
1740990600000|2025-03-03 08:30:00|3120.6|3117.6|3121.6|3118.6|3122.2|3119.2|3118.4|3115.4|124
1740990900000|2025-03-03 08:35:00|3121.4|3118.4|3130.9|3127.9|3132|3129|3120.9|3117.9|130
1740991200000|2025-03-03 08:40:00|3130.7|3127.7|3131.1|3128.1|3131.8|3128.8|3128.4|3125.4|104
1740991500000|2025-03-03 08:45:00|3131.4|3128.4|3131.7|3128.7|3134.4|3132.2|3131.4|3128.4|77
1740991800000|2025-03-03 08:50:00|3131.9|3128.9|3133|3130|3135|3132|3130.7|3127.7|111
1740992100000|2025-03-03 08:55:00|3133.3|3130.3|3136.1|3133.1|3136.5|3133.8|3133.3|3130.3|83
1740992400000|2025-03-03 09:00:00|3136.3|3133.3|3138.2|3135.2|3138.5|3135.5|3134.4|3131.4|93
1740992700000|2025-03-03 09:05:00|3138|3135|3136.1|3133.1|3138.7|3135.7|3135.4|3132.4|118
1740993000000|2025-03-03 09:10:00|3135.6|3132.6|3136.6|3133.6|3136.9|3133.9|3134.6|3131.6|104
1740993300000|2025-03-03 09:15:00|3136.4|3133.4|3140.6|3137.6|3141.8|3138.8|3136.2|3133.2|133
1740993600000|2025-03-03 09:20:00|3139.5|3136.5|3139|3136|3140.7|3137.7|3138.9|3135.9|92
1740993900000|2025-03-03 09:25:00|3138.8|3135.8|3140.3|3137.3|3141.3|3138.3|3138.4|3135.4|106
1740994200000|2025-03-03 09:30:00|3140.7|3137.7|3139.5|3136.5|3141.3|3138.3|3139|3136|74
1740994500000|2025-03-03 09:35:00|3139.3|3136.3|3139.8|3136.8|3142|3139|3138.3|3135.3|71
1740994800000|2025-03-03 09:40:00|3140|3137|3138.8|3135.8|3141.5|3138.5|3137.6|3134.6|107
1740995100000|2025-03-03 09:45:00|3138.7|3135.7|3142.5|3139.5|3143.9|3140.9|3138.7|3135.7|151
1740995400000|2025-03-03 09:50:00|3142.4|3139.4|3143.4|3140.4|3145.1|3142.1|3142|3139|136
1740995700000|2025-03-03 09:55:00|3143.2|3140.2|3143.1|3140.1|3144.2|3141.2|3141.8|3138.8|93
1740996000000|2025-03-03 10:00:00|3143.2|3140.2|3141.8|3138.8|3144.6|3141.6|3141.3|3138.7|112
1740996300000|2025-03-03 10:05:00|3142.1|3139.1|3140.8|3137.8|3142.3|3139.3|3139.7|3136.7|109
1740996600000|2025-03-03 10:10:00|3140.5|3137.5|3140.2|3137.2|3141.5|3138.5|3139.7|3136.7|75
1740996900000|2025-03-03 10:15:00|3140.5|3137.5|3141.7|3138.7|3142.7|3139.7|3140.2|3137.2|77
1740997200000|2025-03-03 10:20:00|3141.5|3138.5|3143.9|3140.9|3145.4|3142.7|3141.5|3138.5|108
1740997500000|2025-03-03 10:25:00|3143.6|3140.6|3143.1|3140.1|3143.6|3140.6|3142|3139|54
1740997800000|2025-03-03 10:30:00|3142.9|3139.9|3143|3140|3144.6|3141.6|3142.1|3139.1|88
1740998100000|2025-03-03 10:35:00|3142.6|3139.6|3144.9|3141.9|3145.2|3142.2|3142.6|3139.6|57
1740998400000|2025-03-03 10:40:00|3145.3|3142.3|3146.6|3143.6|3147.5|3144.5|3143.1|3140.1|87
1740998700000|2025-03-03 10:45:00|3146.3|3143.3|3146.9|3143.9|3147.7|3144.7|3146.2|3143.2|42
1740999000000|2025-03-03 10:50:00|3147.5|3145.5|3151.2|3148.2|3151.6|3148.6|3147.5|3145|81
1740999300000|2025-03-03 10:55:00|3151|3148|3148.7|3145.7|3151.8|3148.8|3148.6|3145.6|82
1740999600000|2025-03-03 11:00:00|3148.8|3145.8|3150.6|3147.6|3151.3|3148.3|3148.7|3145.7|72
1740999900000|2025-03-03 11:05:00|3150.9|3147.9|3153.9|3150.9|3154.6|3151.6|3149.7|3146.7|145
1741000200000|2025-03-03 11:10:00|3153.6|3150.6|3153.4|3150.4|3154.6|3151.6|3152.5|3149.6|111
1741000500000|2025-03-03 11:15:00|3152.8|3149.8|3148.5|3145.5|3153|3150|3148|3145|90
1741000800000|2025-03-03 11:20:00|3149.8|3146.8|3150.9|3147.9|3151.4|3148.4|3149.8|3146.8|42
1741001100000|2025-03-03 11:25:00|3150.4|3147.4|3149.5|3146.5|3151.2|3148.2|3148|3145|86
1741001400000|2025-03-03 11:30:00|3149.7|3146.7|3146.8|3143.8|3149.9|3146.9|3145.5|3142.5|55
1741001700000|2025-03-03 11:35:00|3146.9|3143.9|3145.9|3142.9|3146.9|3143.9|3145.2|3142.2|45
1741002000000|2025-03-03 11:40:00|3145.5|3142.5|3145.5|3142.5|3147.5|3144.5|3145.2|3142.2|67
1741002300000|2025-03-03 11:45:00|3145.7|3142.7|3149.8|3146.8|3150.1|3147.1|3145.5|3142.5|65
1741002600000|2025-03-03 11:50:00|3150.1|3147.1|3150.6|3147.6|3152|3149|3149.6|3146.6|56
1741002900000|2025-03-03 11:55:00|3150.8|3147.8|3148.8|3145.8|3151.6|3148.6|3148.6|3145.6|70
1741003200000|2025-03-03 12:00:00|3148.6|3145.6|3154.6|3151.6|3155.4|3152.4|3148.1|3145.1|148
1741003500000|2025-03-03 12:05:00|3154.7|3151.7|3154|3151|3155|3152|3153.1|3150.1|104
1741003800000|2025-03-03 12:10:00|3154.1|3151.1|3155.5|3152.5|3156.3|3153.3|3153|3150|180
1741004100000|2025-03-03 12:15:00|3155.7|3152.7|3155.9|3152.9|3156.4|3153.4|3154.9|3151.9|106
1741004400000|2025-03-03 12:20:00|3156.1|3153.1|3155.2|3152.2|3156.7|3153.7|3154.8|3151.8|150
1741004700000|2025-03-03 12:25:00|3155.3|3152.3|3157.6|3154.6|3157.6|3154.6|3155.3|3152.3|68
1741005000000|2025-03-03 12:30:00|3157.9|3154.9|3159.3|3156.3|3160.1|3157.1|3157.9|3154.9|156
1741005300000|2025-03-03 12:35:00|3159.5|3156.5|3157|3154|3160.1|3157.1|3157|3154|110
1741005600000|2025-03-03 12:40:00|3157.2|3154.2|3162.8|3159.8|3162.8|3159.8|3157|3154|90
1741005900000|2025-03-03 12:45:00|3163.3|3160.3|3163.5|3160.5|3164.1|3161.1|3161.4|3158.4|155
1741006200000|2025-03-03 12:50:00|3163.1|3160.1|3166.1|3163.1|3167.1|3164.1|3162.6|3159.6|147
1741006500000|2025-03-03 12:55:00|3165.5|3162.5|3165.6|3162.6|3167.6|3164.6|3162.8|3159.8|138
1741006800000|2025-03-03 13:00:00|3166.3|3163.3|3163.5|3160.5|3168.1|3165.1|3161.8|3158.8|455
1741007100000|2025-03-03 13:05:00|3163.7|3160.7|3161|3158|3164.6|3161.6|3159.5|3156.5|318
1741007400000|2025-03-03 13:10:00|3160.5|3157.5|3169.7|3166.7|3170.4|3167.4|3158.2|3155.2|355
1741007700000|2025-03-03 13:15:00|3169.8|3166.8|3161.8|3158.8|3170.4|3167.4|3161.3|3158.3|333
1741008000000|2025-03-03 13:20:00|3161.2|3158.2|3162.4|3159.4|3162.9|3159.9|3159.5|3156.5|274
1741008300000|2025-03-03 13:25:00|3162.7|3159.7|3162.4|3159.4|3166.6|3163.6|3162|3159|294
1741008600000|2025-03-03 13:30:00|3162.1|3159.1|3169.3|3166.3|3170.5|3167.5|3160.9|3157.9|241
1741008900000|2025-03-03 13:35:00|3169.8|3166.8|3169.2|3166.2|3171.7|3168.7|3167.8|3164.8|188
1741009200000|2025-03-03 13:40:00|3169.1|3166.1|3169.7|3166.7|3169.7|3166.7|3164.1|3161.1|161
1741009500000|2025-03-03 13:45:00|3169.8|3166.8|3167.1|3164.1|3171.2|3168.2|3165.6|3162.6|136
1741009800000|2025-03-03 13:50:00|3167.7|3164.7|3169.3|3166.3|3172.9|3170.1|3167.7|3164.7|229
1741010100000|2025-03-03 13:55:00|3169.6|3166.6|3169.7|3166.7|3172.7|3169.7|3168.8|3165.8|205
1741010400000|2025-03-03 14:00:00|3169.4|3166.4|3171.6|3168.6|3172.9|3169.9|3165.2|3162.2|187
1741010700000|2025-03-03 14:05:00|3171.9|3168.9|3175.7|3172.7|3176.7|3173.7|3170.7|3167.7|237
1741011000000|2025-03-03 14:10:00|3175.3|3172.3|3171.4|3168.4|3175.8|3172.8|3168.5|3165.5|154
1741011300000|2025-03-03 14:15:00|3171.6|3168.6|3174.4|3171.4|3176.8|3173.8|3171.6|3168.6|154
1741011600000|2025-03-03 14:20:00|3174.9|3171.9|3175.4|3172.4|3175.9|3172.9|3173.1|3170.1|124
1741011900000|2025-03-03 14:25:00|3174.9|3171.9|3171.9|3168.9|3175.4|3172.4|3170.3|3167.3|105
1741012200000|2025-03-03 14:30:00|3172.1|3169.1|3180.7|3177.7|3181.9|3178.9|3171.4|3168.4|480
1741012500000|2025-03-03 14:35:00|3180.9|3177.9|3184.5|3181.5|3185.4|3182.4|3174.5|3171.8|602
1741012800000|2025-03-03 14:40:00|3183.7|3180.7|3179.1|3173.4|3184|3181|3174.7|3171.8|399
1741013100000|2025-03-03 14:45:00|3178.6|3173|3176.4|3173.4|3181|3178|3169.9|3166.9|481
1741013400000|2025-03-03 14:50:00|3176.7|3173.7|3169.3|3166.3|3177.4|3174.4|3169.1|3166.1|457
1741013700000|2025-03-03 14:55:00|3169.4|3166.4|3171.8|3162.8|3171.8|3167.3|3162.1|3159.1|356
1741014000000|2025-03-03 15:00:00|3165.8|3156.8|3169.9|3166.9|3171.4|3168.4|3159.6|3156.6|710
1741014300000|2025-03-03 15:05:00|3171.2|3168.2|3171.4|3168.4|3176.8|3173.8|3168.1|3165.1|821
1741014600000|2025-03-03 15:10:00|3171.5|3168.5|3172.9|3169.9|3178.3|3175.3|3169.3|3166.3|801
1741014900000|2025-03-03 15:15:00|3172.7|3169.7|3178.4|3175.4|3179.4|3176.4|3171.7|3168.7|581
1741015200000|2025-03-03 15:20:00|3177.4|3174.4|3183.4|3180.4|3185.2|3182.2|3176.9|3173.9|519
1741015500000|2025-03-03 15:25:00|3182.9|3179.9|3184.3|3181.3|3185.4|3182.8|3177.8|3174.8|485
1741015800000|2025-03-03 15:30:00|3184.2|3181.2|3180.2|3177.2|3185.9|3182.9|3176.1|3173.1|556
1741016100000|2025-03-03 15:35:00|3179.8|3176.8|3168.8|3165.8|3180.4|3177.4|3168.3|3165.3|530
1741016400000|2025-03-03 15:40:00|3169.1|3166.1|3176.7|3173.7|3176.8|3173.8|3166.1|3163.1|367
1741016700000|2025-03-03 15:45:00|3176.3|3173.3|3177.7|3174.7|3179.5|3176.5|3174.3|3171.3|335
1741017000000|2025-03-03 15:50:00|3177.2|3174.2|3178.6|3175.6|3178.9|3175.9|3173.4|3170.4|411
1741017300000|2025-03-03 15:55:00|3179.2|3176.2|3178.5|3175.5|3180.9|3177.9|3175.5|3172.5|457
1741017600000|2025-03-03 16:00:00|3178.9|3175.9|3177|3174|3181.7|3178.7|3175.5|3172.5|304
1741017900000|2025-03-03 16:05:00|3177.2|3174.2|3175.5|3172.5|3179.4|3176.4|3174.7|3171.7|262
1741018200000|2025-03-03 16:10:00|3175.8|3172.8|3177.9|3174.9|3178.2|3175.2|3171.4|3168.4|254
1741018500000|2025-03-03 16:15:00|3178.2|3175.2|3176.6|3173.6|3178.2|3175.2|3174.1|3171.1|254
1741018800000|2025-03-03 16:20:00|3176.1|3173.1|3178.3|3175.3|3180.3|3177.3|3174.1|3171.1|240
1741019100000|2025-03-03 16:25:00|3178|3175|3173.2|3170.2|3178.3|3175.3|3171.7|3168.7|289
1741019400000|2025-03-03 16:30:00|3173.7|3170.7|3172.6|3169.6|3173.9|3170.9|3171.2|3168.2|233
1741019700000|2025-03-03 16:35:00|3172.4|3169.4|3174.4|3171.4|3176.5|3173.5|3172.4|3169.4|287
1741020000000|2025-03-03 16:40:00|3174.9|3171.9|3175.4|3172.4|3175.9|3172.9|3172.9|3169.9|167
1741020300000|2025-03-03 16:45:00|3175.3|3172.3|3176.7|3173.7|3177.4|3174.4|3174.7|3171.7|213
1741020600000|2025-03-03 16:50:00|3176.2|3173.2|3178.9|3175.9|3180|3177|3176.2|3173.2|226
1741020900000|2025-03-03 16:55:00|3179.1|3176.1|3178.9|3175.9|3180.5|3177.5|3178.2|3175.2|156
1741021200000|2025-03-03 17:00:00|3178|3175|3179.2|3176.2|3181.5|3178.5|3177.5|3174.5|200
1741021500000|2025-03-03 17:05:00|3179.4|3176.4|3178.3|3175.3|3181.8|3178.8|3177.3|3174.5|213
1741021800000|2025-03-03 17:10:00|3178.4|3175.4|3181.1|3178.1|3181.3|3178.7|3178.1|3175.1|172
1741022100000|2025-03-03 17:15:00|3180.8|3177.8|3178.2|3176.2|3180.8|3177.8|3177.1|3174.5|120
1741022400000|2025-03-03 17:20:00|3177.9|3175.9|3175.6|3172.6|3179.8|3177.4|3174.8|3172.3|168
1741022700000|2025-03-03 17:25:00|3175.5|3172.5|3175.5|3172.5|3176.6|3173.6|3174.2|3171.2|217
1741023000000|2025-03-03 17:30:00|3175.8|3172.8|3180|3177|3180.2|3177.2|3173.1|3170.1|188
1741023300000|2025-03-03 17:35:00|3180.2|3177.2|3182.1|3179.1|3183.4|3180.9|3179.2|3176.2|250
1741023600000|2025-03-03 17:40:00|3182.4|3179.4|3181.4|3178.4|3183.7|3180.7|3180.4|3177.4|205
1741023900000|2025-03-03 17:45:00|3181.2|3178.2|3178.5|3175.5|3181.2|3178.2|3176.8|3173.8|170
1741024200000|2025-03-03 17:50:00|3178.2|3175.2|3176|3173|3179|3176|3175.5|3172.5|177
1741024500000|2025-03-03 17:55:00|3175.5|3172.5|3174.2|3171.2|3176.5|3173.5|3173|3170|271
1741024800000|2025-03-03 18:00:00|3173.8|3170.8|3170.9|3167.9|3174.9|3171.9|3170.2|3167.2|240
1741025100000|2025-03-03 18:05:00|3170.6|3167.6|3169.6|3166.6|3170.6|3167.6|3168.3|3165.3|221
1741025400000|2025-03-03 18:10:00|3169|3166|3167.4|3164.4|3169.8|3166.8|3166.1|3163.1|245
1741025700000|2025-03-03 18:15:00|3167.1|3164.1|3170.5|3167.5|3172|3169|3167.1|3164.1|142
1741026000000|2025-03-03 18:20:00|3171|3168|3171.7|3168.7|3173.5|3170.5|3168.5|3165.5|179
1741026300000|2025-03-03 18:25:00|3171.5|3168.5|3169|3166|3172.7|3169.7|3168.6|3165.6|213
1741026600000|2025-03-03 18:30:00|3168.5|3165.5|3166.8|3163.8|3171.5|3168.5|3165.4|3162.4|242
1741026900000|2025-03-03 18:35:00|3166.7|3163.7|3163.3|3160.3|3167.3|3164.3|3162.8|3159.8|235
1741027200000|2025-03-03 18:40:00|3163.5|3160.5|3168.1|3165.1|3169.3|3166.3|3163.3|3160.3|192
1741027500000|2025-03-03 18:45:00|3167.3|3164.3|3175.4|3172.4|3181.6|3178.6|3166.7|3163.7|501
1741027800000|2025-03-03 18:50:00|3175.6|3172.6|3176.5|3173.5|3178.5|3175.5|3173.9|3170.9|338
1741028100000|2025-03-03 18:55:00|3176.2|3173.2|3176.8|3173.8|3177.6|3174.6|3174.1|3171.1|292
1741028400000|2025-03-03 19:00:00|3176.6|3173.6|3178.6|3175.6|3182|3179|3176.1|3173.1|262
1741028700000|2025-03-03 19:05:00|3178.2|3175.2|3178.7|3175.7|3179.5|3176.5|3175.6|3172.6|219
1741029000000|2025-03-03 19:10:00|3178.6|3175.6|3176.6|3173.6|3179.1|3176.1|3175.6|3172.6|278
1741029300000|2025-03-03 19:15:00|3176.5|3173.5|3175.6|3172.6|3177.6|3174.6|3175.2|3172.2|176
1741029600000|2025-03-03 19:20:00|3175.4|3172.4|3175.2|3172.2|3176.7|3173.7|3174.2|3171.2|137
1741029900000|2025-03-03 19:25:00|3175.5|3172.5|3174|3171|3175.5|3172.5|3172|3169.4|120
1741030200000|2025-03-03 19:30:00|3173.6|3170.6|3176.4|3174.4|3178.7|3175.7|3173.6|3170.6|120
1741030500000|2025-03-03 19:35:00|3176.1|3173.4|3174.1|3172.1|3177.2|3174.4|3172.6|3170|102
1741030800000|2025-03-03 19:40:00|3174.3|3172.3|3174.7|3171.7|3176.8|3174.4|3172.7|3169.7|156
1741031100000|2025-03-03 19:45:00|3174.2|3171.2|3171.7|3168.7|3174.4|3171.4|3171.4|3168.4|170
1741031400000|2025-03-03 19:50:00|3171.4|3168.4|3157.8|3154.8|3172.7|3169.7|3154.9|3151.9|650
1741031700000|2025-03-03 19:55:00|3158.3|3155.3|3156.2|3153.2|3159.2|3156.2|3152.7|3149.7|522
1741032000000|2025-03-03 20:00:00|3156.4|3153.4|3155.4|3152.4|3157.3|3154.3|3150.3|3147.3|588
1741032300000|2025-03-03 20:05:00|3155.8|3152.8|3157.5|3154.5|3162|3159|3155.8|3152.8|402
1741032600000|2025-03-03 20:10:00|3157.7|3154.7|3154.3|3151.3|3158.4|3155.4|3151.3|3148.3|316
1741032900000|2025-03-03 20:15:00|3154.2|3151.2|3155.6|3152.6|3161.6|3158.6|3154|3151|452
1741033200000|2025-03-03 20:20:00|3155.8|3152.8|3152.8|3149.8|3158.8|3155.8|3152.5|3149.5|317
1741033500000|2025-03-03 20:25:00|3153|3150|3152.7|3149.7|3155.1|3152.1|3152|3149|276
1741033800000|2025-03-03 20:30:00|3152.9|3149.9|3153.8|3150.8|3158.7|3155.7|3152.6|3149.6|408
1741034100000|2025-03-03 20:35:00|3154|3151|3153.9|3150.9|3155.8|3152.8|3152|3149|302
1741034400000|2025-03-03 20:40:00|3153.6|3150.6|3152.1|3149.1|3153.9|3150.9|3150.4|3147.4|224
1741034700000|2025-03-03 20:45:00|3151.9|3148.9|3157.7|3154.7|3158|3155.5|3151.9|3148.9|344
1741035000000|2025-03-03 20:50:00|3157.6|3154.6|3160.1|3157.1|3160.8|3157.9|3156.5|3154.2|488
1741035300000|2025-03-03 20:55:00|3160|3157|3161.5|3158.5|3163.2|3160.2|3159.8|3156.8|243
1741035600000|2025-03-03 21:00:00|3161.8|3158.8|3165.9|3162.9|3166.9|3163.9|3161.8|3158.8|108
1741035900000|2025-03-03 21:05:00|3165.4|3162.4|3165.3|3162.3|3165.4|3162.4|3162.9|3159.9|63
1741036200000|2025-03-03 21:10:00|3166|3163|3166.9|3163.9|3168.4|3165.4|3165.4|3162.4|96
1741036500000|2025-03-03 21:15:00|3166.8|3163.8|3167.4|3164.4|3167.4|3164.4|3165.8|3162.8|58
1741036800000|2025-03-03 21:20:00|3167.9|3164.9|3170.4|3167.4|3170.5|3167.5|3167.8|3164.8|71
1741037100000|2025-03-03 21:25:00|3170.6|3167.6|3171|3168|3171.6|3168.6|3169.9|3166.9|32
1741037400000|2025-03-03 21:30:00|3171.4|3168.4|3169|3166|3171.5|3168.5|3169|3166|23
1741037700000|2025-03-03 21:35:00|3168.5|3165.5|3170.5|3167.5|3171|3168|3168.5|3165.5|37
1741038000000|2025-03-03 21:40:00|3170|3167|3170.7|3167.7|3171.4|3168.4|3169.5|3166.5|28
1741038300000|2025-03-03 21:45:00|3170.5|3167.5|3170.5|3167.5|3171.7|3168.7|3170|3167|32
1741038600000|2025-03-03 21:50:00|3170.2|3167.2|3170|3167|3170.5|3167.5|3169.5|3166.5|24
1741038900000|2025-03-03 21:55:00|3170.5|3167.5|3170.2|3167.2|3170.7|3167.7|3169.8|3166.8|45
1741042800000|2025-03-03 23:00:00|3168.5|3165.5|3168.7|3165.7|3169.4|3166.4|3167.2|3164.2|33
1741043100000|2025-03-03 23:05:00|3169|3166|3167.5|3164.5|3169.2|3166.2|3167.5|3164.5|29
1741043400000|2025-03-03 23:10:00|3168|3165|3168.4|3165.4|3169.1|3166.1|3167|3164|30
1741043700000|2025-03-03 23:15:00|3168.6|3165.6|3169.8|3166.8|3169.8|3166.8|3167.9|3164.9|42
1741044000000|2025-03-03 23:20:00|3170|3167|3171.5|3168.5|3171.5|3168.5|3168.8|3165.8|32
1741044300000|2025-03-03 23:25:00|3171.3|3168.3|3171.8|3168.8|3172.4|3169.4|3171.3|3168.3|40
1741044600000|2025-03-03 23:30:00|3172|3169|3171|3168|3172.5|3169.5|3170.5|3167.5|56
1741044900000|2025-03-03 23:35:00|3170.8|3167.8|3169.5|3166.5|3170.8|3167.8|3168.3|3165.3|40
1741045200000|2025-03-03 23:40:00|3169|3166|3168.6|3165.6|3169.8|3166.8|3167.9|3164.9|59
1741045500000|2025-03-03 23:45:00|3168.1|3165.1|3167.6|3164.6|3168.9|3165.9|3167.4|3164.4|49
1741045800000|2025-03-03 23:50:00|3167.9|3164.9|3167.2|3165.2|3168|3165.4|3165.9|3162.9|53
1741046100000|2025-03-03 23:55:00|3167.1|3165.1|3166.9|3164.9|3168.1|3166.1|3166.3|3164.1|67
1741046400000|2025-03-04 00:00:00|3166.6|3164.6|3168.5|3165.5|3168.5|3165.5|3166|3163.3|72
1741046700000|2025-03-04 00:05:00|3168|3165|3167.4|3164.4|3169.5|3166.5|3167.2|3164.2|77
1741047000000|2025-03-04 00:10:00|3167.5|3164.5|3170.6|3167.6|3170.6|3167.6|3167.5|3164.5|109
1741047300000|2025-03-04 00:15:00|3170.4|3167.4|3168.9|3165.9|3171.1|3168.1|3168.4|3165.4|75
1741047600000|2025-03-04 00:20:00|3169.1|3166.1|3168|3165|3170.1|3167.1|3168|3165|40
1741047900000|2025-03-04 00:25:00|3168.3|3165.3|3167.4|3164.4|3168.5|3165.5|3166.9|3163.9|68
1741048200000|2025-03-04 00:30:00|3167.6|3164.6|3166.7|3163.7|3168|3165|3165.3|3162.3|78
1741048500000|2025-03-04 00:35:00|3167.1|3164.1|3169.9|3166.9|3169.9|3166.9|3166.8|3163.8|62
1741048800000|2025-03-04 00:40:00|3169.7|3166.7|3166.1|3163.1|3170.2|3167.2|3165.7|3162.7|108
1741049100000|2025-03-04 00:45:00|3165.9|3162.9|3167.4|3164.4|3167.6|3164.6|3164.9|3161.9|94
1741049400000|2025-03-04 00:50:00|3167.6|3164.6|3168.9|3165.9|3169.1|3166.1|3166.4|3163.4|62
1741049700000|2025-03-04 00:55:00|3169.1|3166.1|3173.1|3170.1|3173.4|3170.4|3168.8|3165.8|86
1741050000000|2025-03-04 01:00:00|3173.4|3170.4|3168.6|3165.6|3175.5|3172.5|3166.9|3164.2|228
1741050300000|2025-03-04 01:05:00|3168.4|3165.4|3159.8|3156.8|3168.5|3165.5|3159.6|3156.6|176
1741050600000|2025-03-04 01:10:00|3160|3157|3156.9|3153.9|3162.1|3159.1|3155.7|3153.1|149
1741050900000|2025-03-04 01:15:00|3156.2|3154.2|3157.7|3154.7|3159.9|3156.9|3154.8|3152.5|133
1741051200000|2025-03-04 01:20:00|3157.2|3154.2|3156.2|3153.2|3158.7|3155.7|3156.2|3153.2|113
1741051500000|2025-03-04 01:25:00|3156.3|3153.3|3155.7|3152.7|3157.3|3154.3|3154.2|3151.2|182
1741051800000|2025-03-04 01:30:00|3156.4|3153.4|3160.3|3157.3|3161.8|3158.8|3155.2|3152.2|237
1741052100000|2025-03-04 01:35:00|3160.5|3157.5|3157.3|3154.3|3160.8|3157.8|3156.8|3153.8|123
1741052400000|2025-03-04 01:40:00|3156.8|3153.8|3159.3|3156.3|3160|3157|3156.3|3153.3|155
1741052700000|2025-03-04 01:45:00|3159.1|3156.1|3160.5|3157.5|3161.8|3158.8|3158.8|3155.8|107
1741053000000|2025-03-04 01:50:00|3160.3|3157.3|3159.6|3156.6|3160.8|3157.8|3158.4|3155.4|139
1741053300000|2025-03-04 01:55:00|3159.8|3156.8|3159.1|3156.1|3161.8|3158.8|3158.1|3155.1|140
1741053600000|2025-03-04 02:00:00|3158.8|3155.8|3155|3152|3161.6|3158.6|3154.7|3151.7|147
1741053900000|2025-03-04 02:05:00|3154.7|3151.7|3155.7|3152.7|3156|3153|3152|3149|150
1741054200000|2025-03-04 02:10:00|3155.5|3152.5|3155.3|3152.3|3157|3154|3155.2|3152.2|111
1741054500000|2025-03-04 02:15:00|3155.7|3152.7|3153.2|3150.2|3155.7|3152.7|3151.6|3148.6|88
1741054800000|2025-03-04 02:20:00|3153.4|3150.4|3153.5|3150.5|3154.2|3151.2|3152.3|3149.3|77
1741055100000|2025-03-04 02:25:00|3153.7|3150.7|3154.7|3151.7|3154.7|3151.7|3151.9|3148.9|60
1741055400000|2025-03-04 02:30:00|3154.2|3151.2|3157.2|3154.2|3157.2|3154.2|3152.8|3149.8|121
1741055700000|2025-03-04 02:35:00|3157.7|3154.7|3159.2|3156.2|3161.7|3158.7|3157.7|3154.7|90
1741056000000|2025-03-04 02:40:00|3158.9|3155.9|3161.4|3158.4|3161.4|3158.4|3158.8|3155.8|65
1741056300000|2025-03-04 02:45:00|3161.9|3158.9|3157.9|3154.9|3161.9|3158.9|3157.5|3154.5|92
1741056600000|2025-03-04 02:50:00|3158.1|3155.1|3155.9|3152.9|3159.2|3156.2|3155.7|3152.7|87
1741056900000|2025-03-04 02:55:00|3155.7|3152.7|3152.1|3149.1|3156.4|3153.4|3152.1|3149.1|112
1741057200000|2025-03-04 03:00:00|3152.5|3149.5|3154|3151|3154.8|3151.8|3152|3149|99
1741057500000|2025-03-04 03:05:00|3154.5|3151.5|3158.9|3156.9|3159.1|3156.9|3154.5|3151.5|88
1741057800000|2025-03-04 03:10:00|3158.5|3156.5|3160.2|3157.2|3161|3158|3158.5|3155.6|47
1741058100000|2025-03-04 03:15:00|3160.4|3157.4|3170.3|3167.3|3171.2|3168.2|3160.2|3157.2|104
1741058400000|2025-03-04 03:20:00|3170.1|3167.1|3170.5|3167.5|3170.6|3167.6|3167.5|3164.5|89
1741058700000|2025-03-04 03:25:00|3170|3167|3168.9|3165.9|3171.5|3168.5|3168.7|3165.7|95
1741059000000|2025-03-04 03:30:00|3168.7|3165.7|3172.2|3169.2|3172.5|3169.5|3168.2|3165.2|99
1741059300000|2025-03-04 03:35:00|3172.1|3169.1|3168.5|3165.5|3172.1|3169.1|3168.5|3165.5|86
1741059600000|2025-03-04 03:40:00|3168.8|3165.8|3166.5|3163.5|3168.8|3165.8|3165.2|3162.2|89
1741059900000|2025-03-04 03:45:00|3166.2|3163.2|3167.9|3164.9|3168.4|3165.4|3166.2|3163.2|85
1741060200000|2025-03-04 03:50:00|3167.6|3164.6|3167.2|3164.2|3167.8|3164.8|3166.3|3163.3|47
1741060500000|2025-03-04 03:55:00|3167.6|3164.6|3166.6|3163.6|3168.1|3165.1|3166.3|3163.3|37
1741060800000|2025-03-04 04:00:00|3166.5|3163.5|3163.8|3160.8|3166.5|3163.5|3162.7|3159.7|134
1741061100000|2025-03-04 04:05:00|3163.9|3160.9|3164.1|3161.1|3165|3162|3163.3|3160.3|85
1741061400000|2025-03-04 04:10:00|3164|3161|3164.5|3161.5|3165.2|3162.2|3163.9|3160.9|45
1741061700000|2025-03-04 04:15:00|3164.7|3161.7|3164.8|3161.8|3165.2|3162.2|3163.7|3160.7|63
1741062000000|2025-03-04 04:20:00|3164.7|3161.7|3166.6|3163.6|3167.1|3164.1|3164.4|3161.4|59
1741062300000|2025-03-04 04:25:00|3166.8|3163.8|3165.1|3162.1|3167.1|3164.1|3165|3162|31
1741062600000|2025-03-04 04:30:00|3165|3162|3165.7|3162.7|3165.8|3162.8|3163.6|3160.6|54
1741062900000|2025-03-04 04:35:00|3165.6|3162.6|3166|3163|3166.8|3163.8|3164.7|3161.7|65
1741063200000|2025-03-04 04:40:00|3165.7|3162.7|3169.3|3166.3|3169.4|3166.4|3165.7|3162.7|97
1741063500000|2025-03-04 04:45:00|3169.2|3166.2|3169.8|3166.8|3170.8|3167.8|3168.3|3165.3|70
1741063800000|2025-03-04 04:50:00|3170.5|3167.5|3168.8|3165.8|3170.5|3167.5|3168.8|3165.8|65
1741064100000|2025-03-04 04:55:00|3168.5|3165.5|3168.6|3165.6|3169.5|3166.5|3167.8|3164.8|35
1741064400000|2025-03-04 05:00:00|3168|3165|3171.8|3168.8|3173.2|3170.2|3164.8|3161.8|255
1741064700000|2025-03-04 05:05:00|3171.6|3168.6|3172.9|3169.9|3174.7|3171.7|3171.6|3168.6|210
1741065000000|2025-03-04 05:10:00|3173|3170|3173.9|3170.9|3174.8|3171.8|3171.5|3169.2|115
1741065300000|2025-03-04 05:15:00|3173.8|3170.8|3173.7|3170.7|3174.4|3171.4|3171.5|3169.3|93
1741065600000|2025-03-04 05:20:00|3173.4|3170.4|3175.8|3172.8|3177|3174|3172.4|3169.5|86
1741065900000|2025-03-04 05:25:00|3175.4|3172.4|3173.9|3170.9|3175.8|3172.8|3173.9|3170.9|120
1741066200000|2025-03-04 05:30:00|3173.8|3170.8|3174.9|3172.9|3176.1|3174.1|3172.2|3169.2|204
1741066500000|2025-03-04 05:35:00|3174.8|3172.8|3173.7|3171.7|3175.6|3173.6|3173.2|3171.2|161
1741066800000|2025-03-04 05:40:00|3173.8|3171.8|3173.7|3170.7|3176.4|3174.3|3172.2|3169.2|173
1741067100000|2025-03-04 05:45:00|3173.9|3170.9|3171.2|3168.2|3174.4|3171.4|3170.7|3167.7|114
1741067400000|2025-03-04 05:50:00|3171.4|3168.4|3171.7|3168.7|3172.7|3169.7|3170.7|3167.7|104
1741067700000|2025-03-04 05:55:00|3171.8|3168.8|3172.1|3169.1|3172.6|3169.6|3170.3|3167.3|126
1741068000000|2025-03-04 06:00:00|3172.2|3169.2|3171.1|3168.1|3172.2|3169.2|3169.5|3166.5|120
1741068300000|2025-03-04 06:05:00|3171.2|3168.2|3171.6|3168.6|3173.6|3171.4|3169.2|3166.2|72
1741068600000|2025-03-04 06:10:00|3171.3|3168.3|3168.5|3165.5|3171.6|3168.9|3168.4|3165.4|54
1741068900000|2025-03-04 06:15:00|3168.6|3165.6|3168.9|3165.9|3170.4|3167.4|3168.3|3165.3|72
1741069200000|2025-03-04 06:20:00|3169.6|3166.6|3171.2|3168.2|3172.2|3169.2|3169.2|3166.2|152
1741069500000|2025-03-04 06:25:00|3171.3|3168.3|3170.6|3167.6|3172.7|3169.7|3169.9|3166.9|243
1741069800000|2025-03-04 06:30:00|3170.5|3167.5|3169.5|3166.5|3171|3168|3167.9|3164.9|202
1741070100000|2025-03-04 06:35:00|3169.8|3166.8|3168.2|3165.2|3169.9|3166.9|3167.7|3164.7|228
1741070400000|2025-03-04 06:40:00|3168.3|3165.3|3167.5|3164.5|3168.3|3165.3|3166|3163|154
1741070700000|2025-03-04 06:45:00|3167.2|3164.2|3171.9|3168.9|3171.9|3168.9|3166.2|3163.2|184
1741071000000|2025-03-04 06:50:00|3171.7|3168.7|3170.3|3167.3|3172|3169|3169.1|3166.1|233
1741071300000|2025-03-04 06:55:00|3169.6|3166.6|3172.2|3169.2|3172.5|3169.5|3168.3|3165.3|200
1741071600000|2025-03-04 07:00:00|3172.8|3169.8|3170.5|3167.5|3174|3171|3169.4|3166.4|161
1741071900000|2025-03-04 07:05:00|3170.2|3167.2|3168.4|3165.4|3173.2|3170.2|3168.3|3164.4|229
1741072200000|2025-03-04 07:10:00|3168.6|3165.6|3170.5|3167.5|3172.2|3169.2|3167.3|3164.3|218
1741072500000|2025-03-04 07:15:00|3170.4|3167.4|3171.7|3168.7|3172.9|3169.9|3169.7|3166.7|145
1741072800000|2025-03-04 07:20:00|3172.3|3169.3|3169.2|3166.2|3172.8|3169.8|3169.2|3166.2|168
1741073100000|2025-03-04 07:25:00|3169.1|3166.1|3175|3172|3176.4|3173.4|3168.3|3165.3|264
1741073400000|2025-03-04 07:30:00|3175.4|3172.4|3172|3169|3176.5|3173.5|3171|3168|343
1741073700000|2025-03-04 07:35:00|3172.2|3169.2|3174.5|3171.5|3175.3|3172.3|3170.2|3167.2|245
1741074000000|2025-03-04 07:40:00|3174.4|3171.4|3174.7|3171.7|3175|3172|3171.1|3168.1|189
1741074300000|2025-03-04 07:45:00|3174.6|3171.6|3174.9|3171.9|3176.7|3173.7|3173|3170|172
1741074600000|2025-03-04 07:50:00|3174.2|3171.2|3173.8|3170.8|3177.1|3174.1|3173.6|3170.6|185
1741074900000|2025-03-04 07:55:00|3173.9|3170.9|3171|3169|3174.4|3171.4|3171|3168.5|291
1741075200000|2025-03-04 08:00:00|3171.4|3169.4|3166.6|3163.6|3172|3169.4|3164.9|3161.9|416
1741075500000|2025-03-04 08:05:00|3166.7|3163.7|3169.3|3166.3|3170.5|3167.5|3166.3|3163.3|414
1741075800000|2025-03-04 08:10:00|3169.2|3166.2|3173.9|3170.9|3176|3173|3168.8|3165.8|533
1741076100000|2025-03-04 08:15:00|3173.5|3170.5|3179.1|3176.1|3179.4|3176.4|3172.7|3169.7|355
1741076400000|2025-03-04 08:20:00|3179|3176|3174.9|3171.9|3179|3176|3174.8|3171.8|400
1741076700000|2025-03-04 08:25:00|3174.8|3171.8|3181.4|3178.4|3182.3|3179.3|3174.1|3171.1|361
1741077000000|2025-03-04 08:30:00|3181.1|3178.1|3184|3181|3186|3183|3180.2|3177.2|549
1741077300000|2025-03-04 08:35:00|3183.8|3180.8|3185.9|3182.9|3186.1|3183.5|3182.4|3179.4|387
1741077600000|2025-03-04 08:40:00|3185.7|3182.7|3180.1|3177.1|3185.9|3183.9|3178.4|3175.4|377
1741077900000|2025-03-04 08:45:00|3180.2|3177.2|3175.6|3172.6|3180.7|3177.7|3175|3172|283
1741078200000|2025-03-04 08:50:00|3175.8|3172.8|3174.8|3171.8|3175.8|3172.8|3172.8|3169.8|221
1741078500000|2025-03-04 08:55:00|3174.6|3171.6|3177.7|3174.7|3178.3|3175.3|3171.3|3168.3|269
1741078800000|2025-03-04 09:00:00|3178.4|3175.4|3180.4|3177.4|3180.4|3177.5|3177.1|3174.1|221
1741079100000|2025-03-04 09:05:00|3180.3|3177.3|3180.9|3177.9|3181.2|3178.5|3176.5|3173.6|228
1741079400000|2025-03-04 09:10:00|3181.1|3178.1|3181.5|3178.5|3184.6|3181.6|3180.8|3177.8|293
1741079700000|2025-03-04 09:15:00|3181.3|3178.3|3181.2|3178.2|3181.7|3178.7|3180|3177|234
1741080000000|2025-03-04 09:20:00|3181.4|3178.4|3183.1|3180.1|3185.1|3182.1|3181|3178|192
1741080300000|2025-03-04 09:25:00|3183|3180|3186.1|3183.1|3187.6|3184.6|3183|3180|272
1741080600000|2025-03-04 09:30:00|3186.3|3183.3|3186.7|3183.7|3188.7|3185.7|3185.8|3182.8|260
1741080900000|2025-03-04 09:35:00|3186.9|3183.9|3184.4|3181.4|3186.9|3183.9|3182.9|3179.9|315
1741081200000|2025-03-04 09:40:00|3184.2|3181.2|3188.3|3185.3|3188.5|3185.5|3182.7|3179.7|272
1741081500000|2025-03-04 09:45:00|3188.1|3185.1|3188.6|3186.6|3193.1|3190.1|3188.1|3185.1|414
1741081800000|2025-03-04 09:50:00|3188.7|3185.6|3187.4|3184.4|3188.9|3185.9|3185.3|3182.8|321
1741082100000|2025-03-04 09:55:00|3186.7|3183.7|3189.3|3186.3|3192.4|3189.6|3185.8|3182.8|375
1741082400000|2025-03-04 10:00:00|3189.1|3186.1|3185.8|3182.8|3189.3|3186.3|3185.4|3182.4|425
1741082700000|2025-03-04 10:05:00|3185.5|3182.5|3187.9|3184.9|3189.3|3186.3|3184.4|3181.4|413
1741083000000|2025-03-04 10:10:00|3188|3185|3184.6|3181.6|3188|3185|3183.5|3180.5|393
1741083300000|2025-03-04 10:15:00|3184.7|3181.7|3183.6|3180.6|3184.7|3181.7|3182.2|3179.2|382
1741083600000|2025-03-04 10:20:00|3183.5|3180.5|3182.4|3179.4|3185.4|3183.1|3182.3|3179.3|368
1741083900000|2025-03-04 10:25:00|3182.5|3179.5|3181|3178|3182.5|3179.5|3177.9|3174.9|471
1741084200000|2025-03-04 10:30:00|3180.6|3177.6|3181.8|3178.8|3183.2|3180.2|3178.4|3175.4|514
1741084500000|2025-03-04 10:35:00|3181.4|3178.4|3181|3178|3183|3180|3178.5|3175.5|219
1741084800000|2025-03-04 10:40:00|3180.9|3177.9|3180.6|3177.6|3182.7|3179.7|3180.4|3177.6|255
1741085100000|2025-03-04 10:45:00|3180.5|3177.5|3180.9|3177.9|3182.2|3179.2|3180.5|3177.5|238
1741085400000|2025-03-04 10:50:00|3181.1|3178.1|3184.2|3181.2|3185.6|3182.6|3180.7|3177.7|189
1741085700000|2025-03-04 10:55:00|3183.9|3180.9|3184.8|3181.8|3185|3182|3180.3|3177.3|215
1741086000000|2025-03-04 11:00:00|3184.5|3181.5|3183.4|3180.4|3184.6|3181.8|3181.9|3178.9|162
1741086300000|2025-03-04 11:05:00|3183.5|3180.5|3187.4|3184.4|3187.7|3184.7|3183.3|3180.3|144
1741086600000|2025-03-04 11:10:00|3187.5|3184.5|3187.2|3184.2|3188.5|3185.5|3186.3|3183.3|174
1741086900000|2025-03-04 11:15:00|3187.4|3184.4|3185.6|3182.6|3187.4|3184.4|3185.4|3182.4|117
1741087200000|2025-03-04 11:20:00|3185.5|3182.5|3186|3183|3186.6|3184.2|3184.7|3181.7|139
1741087500000|2025-03-04 11:25:00|3186.2|3183.2|3186.8|3184.8|3187.2|3184.9|3185.7|3182.7|147
1741087800000|2025-03-04 11:30:00|3186.6|3184.6|3186.9|3184.9|3187.4|3185.2|3185.9|3182.9|202
1741088100000|2025-03-04 11:35:00|3186.8|3184.8|3187.8|3184.8|3188.2|3185.2|3186.3|3183.3|273
1741088400000|2025-03-04 11:40:00|3187.5|3184.5|3188|3185|3188|3185|3186.2|3183.2|263
1741088700000|2025-03-04 11:45:00|3187.8|3184.8|3185.2|3182.2|3187.9|3184.9|3185.1|3182.1|235
1741089000000|2025-03-04 11:50:00|3185.1|3182.1|3192|3189|3192|3189|3185.1|3182.1|262
1741089300000|2025-03-04 11:55:00|3191.3|3188.3|3191.4|3188.4|3192.5|3189.5|3188.4|3185.4|338
1741089600000|2025-03-04 12:00:00|3191.5|3188.5|3189.5|3186.5|3192.7|3190|3188.8|3185.8|330
1741089900000|2025-03-04 12:05:00|3189.4|3186.4|3191.8|3188.8|3193|3190|3189|3186|223
1741090200000|2025-03-04 12:10:00|3192|3189|3189.6|3186.6|3192.1|3189.1|3188.7|3185.7|222
1741090500000|2025-03-04 12:15:00|3189.8|3186.8|3192.1|3189.1|3192.2|3189.2|3185.3|3182.3|379
1741090800000|2025-03-04 12:20:00|3191.9|3189.9|3191.2|3188.2|3193.7|3190.7|3190.7|3187.7|344
1741091100000|2025-03-04 12:25:00|3191.3|3188.3|3192.1|3189.1|3194.1|3191.2|3190.7|3187.7|382
1741091400000|2025-03-04 12:30:00|3191.9|3188.9|3190.3|3187.3|3193.9|3191|3189.3|3186.8|359
1741091700000|2025-03-04 12:35:00|3190.4|3187.4|3188.7|3185.7|3191|3188|3187.2|3184.2|280
1741092000000|2025-03-04 12:40:00|3189.1|3186.1|3193.4|3191.4|3196.2|3193.2|3189.1|3186.1|307
1741092300000|2025-03-04 12:45:00|3194.2|3191.2|3193.9|3190.9|3195.7|3193.2|3193.4|3190.5|336
1741092600000|2025-03-04 12:50:00|3194.5|3191.5|3196.6|3193.6|3197.5|3194.7|3193.7|3191.3|322
1741092900000|2025-03-04 12:55:00|3196.5|3193.5|3198.1|3195.1|3199.1|3196.1|3195.7|3192.7|324
1741093200000|2025-03-04 13:00:00|3198.2|3195.2|3199|3196|3200.6|3197.6|3195.7|3192.7|639
1741093500000|2025-03-04 13:05:00|3198.8|3195.8|3196.6|3193.6|3200.3|3197.5|3196.4|3193.4|560
1741093800000|2025-03-04 13:10:00|3196.5|3193.5|3193.3|3190.3|3198.6|3195.6|3189.8|3186.8|553
1741094100000|2025-03-04 13:15:00|3192.7|3189.7|3191.6|3188.6|3194.2|3191.2|3191.2|3188.2|522
1741094400000|2025-03-04 13:20:00|3191.3|3188.3|3188.5|3185.5|3191.3|3188.3|3184.6|3182|654
1741094700000|2025-03-04 13:25:00|3188.2|3185.2|3182.7|3179.7|3192.4|3189.4|3180.9|3177.9|580
1741095000000|2025-03-04 13:30:00|3182.9|3179.9|3191.1|3188.1|3193|3190|3182.7|3179.7|622
1741095300000|2025-03-04 13:35:00|3191|3188|3188.6|3185.6|3192.8|3189.8|3187.2|3184.2|479
1741095600000|2025-03-04 13:40:00|3188.5|3185.5|3183.9|3180.9|3190.2|3187.2|3181.9|3179|496
1741095900000|2025-03-04 13:45:00|3183.6|3180.6|3183.9|3180.9|3185.2|3182.2|3179.7|3176.7|513
1741096200000|2025-03-04 13:50:00|3183.4|3180.4|3187|3184|3189|3186|3181.4|3178.4|322
1741096500000|2025-03-04 13:55:00|3187.5|3184.5|3186.4|3183.4|3188.6|3185.6|3185.6|3182.6|296
1741096800000|2025-03-04 14:00:00|3186.6|3183.6|3191.8|3188.8|3193.4|3190.4|3186.1|3183.1|426
1741097100000|2025-03-04 14:05:00|3191.6|3188.6|3193.8|3190.8|3194.7|3191.7|3191.1|3188.1|421
1741097400000|2025-03-04 14:10:00|3193.5|3190.5|3189.1|3186.1|3194.8|3191.8|3188.5|3185.5|367
1741097700000|2025-03-04 14:15:00|3189.4|3186.4|3184.3|3181.3|3190.8|3187.8|3183|3180|483
1741098000000|2025-03-04 14:20:00|3184.5|3181.5|3185.8|3182.8|3185.9|3182.9|3181.4|3178.4|358
1741098300000|2025-03-04 14:25:00|3185.2|3182.2|3189.5|3186.5|3193|3190|3184|3181|499
1741098600000|2025-03-04 14:30:00|3189.8|3186.8|3179.9|3176.9|3193.7|3190.7|3179.6|3176.6|858
1741098900000|2025-03-04 14:35:00|3179.6|3176.6|3183|3180|3185.1|3182.1|3178.3|3175.3|975
1741099200000|2025-03-04 14:40:00|3183.3|3180.3|3177|3174|3186.1|3183.1|3168.6|3165.6|1185
1741099500000|2025-03-04 14:45:00|3176.9|3173.9|3172.7|3169.7|3177.3|3174.3|3170.7|3167.7|977
1741099800000|2025-03-04 14:50:00|3173.2|3170.2|3174.9|3171.9|3179.6|3176.6|3171.2|3168.2|1102
1741100100000|2025-03-04 14:55:00|3175|3172|3165.6|3162.6|3177.3|3174.3|3165|3162|1038
1741100400000|2025-03-04 15:00:00|3165.1|3162.1|3162.9|3159.9|3168.4|3165.4|3158.5|3155.5|1124
1741100700000|2025-03-04 15:05:00|3162.8|3159.8|3166.1|3163.1|3168.8|3165.8|3161.4|3158.4|1054
1741101000000|2025-03-04 15:10:00|3166.7|3163.7|3165.1|3162.1|3167.4|3164.4|3163.3|3160.3|1118
1741101300000|2025-03-04 15:15:00|3165|3162|3151|3148|3165.5|3162.5|3148.5|3145.5|1026
1741101600000|2025-03-04 15:20:00|3151.7|3148.7|3156.1|3153.1|3157|3154.1|3148.1|3145.1|1029
1741101900000|2025-03-04 15:25:00|3156|3153|3157.8|3154.8|3160.7|3157.7|3153.3|3150.3|817
1741102200000|2025-03-04 15:30:00|3157.2|3154.2|3159.5|3156.5|3162.4|3159.4|3156.3|3153.3|789
1741102500000|2025-03-04 15:35:00|3159.6|3156.6|3156.7|3153.7|3162.7|3159.7|3155.8|3152.8|742
1741102800000|2025-03-04 15:40:00|3156.6|3153.6|3160.6|3157.6|3162.6|3159.6|3156|3153|857
1741103100000|2025-03-04 15:45:00|3160.1|3157.1|3159.5|3156.5|3162.4|3159.4|3155.8|3152.8|1046
1741103400000|2025-03-04 15:50:00|3159.4|3156.4|3154.4|3151.4|3160.6|3157.6|3153.7|3150.7|910
1741103700000|2025-03-04 15:55:00|3154.5|3151.5|3156.1|3153.1|3158.3|3155.3|3153.9|3150.9|733
1741104000000|2025-03-04 16:00:00|3155.8|3152.8|3156|3153|3160|3157|3154.8|3151.8|683
1741104300000|2025-03-04 16:05:00|3156.1|3153.1|3153.3|3150.3|3156.9|3153.9|3152.2|3149.2|583
1741104600000|2025-03-04 16:10:00|3153.8|3150.8|3163.4|3160.4|3163.6|3160.6|3153.2|3150.2|704
1741104900000|2025-03-04 16:15:00|3163.2|3160.2|3161.3|3158.3|3164.8|3161.8|3161|3158|555
1741105200000|2025-03-04 16:20:00|3161.2|3158.2|3164.8|3161.8|3165.3|3162.3|3160.9|3157.9|740
1741105500000|2025-03-04 16:25:00|3164.2|3161.2|3164.3|3161.3|3169.2|3166.2|3162|3159|682
1741105800000|2025-03-04 16:30:00|3164.7|3161.7|3170.2|3167.2|3173.5|3170.5|3164.3|3161.3|683
1741106100000|2025-03-04 16:35:00|3170.3|3167.3|3171.8|3168.8|3173.4|3170.4|3169.2|3166.2|569
1741106400000|2025-03-04 16:40:00|3171.4|3168.4|3174.9|3171.9|3175|3172|3170.1|3167.1|595
1741106700000|2025-03-04 16:45:00|3174.6|3171.6|3176.6|3173.6|3178.1|3175.1|3173.3|3170.3|643
1741107000000|2025-03-04 16:50:00|3176.1|3173.1|3176.4|3173.4|3178.2|3175.2|3172.1|3169.1|579
1741107300000|2025-03-04 16:55:00|3176|3173|3175.5|3172.5|3178.2|3175.4|3174.7|3171.7|522
1741107600000|2025-03-04 17:00:00|3175.7|3172.7|3179.5|3176.5|3180.7|3177.7|3174.1|3171.1|614
1741107900000|2025-03-04 17:05:00|3178.9|3175.9|3176.2|3173.2|3179.7|3176.7|3174.3|3171.3|682
1741108200000|2025-03-04 17:10:00|3176.4|3173.4|3174.5|3171.5|3179.8|3176.8|3174.3|3171.3|489
1741108500000|2025-03-04 17:15:00|3174.8|3171.8|3175.8|3172.8|3176.6|3173.6|3173.4|3170.4|364
1741108800000|2025-03-04 17:20:00|3175.7|3172.7|3176.1|3173.1|3177.4|3174.4|3174.2|3171.5|445
1741109100000|2025-03-04 17:25:00|3176.2|3173.2|3177.7|3174.7|3178.3|3175.3|3174.1|3171.7|657
1741109400000|2025-03-04 17:30:00|3176.8|3173.8|3179.4|3176.4|3179.4|3176.4|3174|3171|560
1741109700000|2025-03-04 17:35:00|3179.5|3176.5|3178.4|3175.4|3179.7|3176.7|3177|3174|501
1741110000000|2025-03-04 17:40:00|3178.6|3175.6|3177.8|3174.8|3180.3|3177.6|3175.4|3172.4|600
1741110300000|2025-03-04 17:45:00|3177.4|3174.4|3179.3|3176.3|3180.9|3178.2|3176.7|3173.7|612
1741110600000|2025-03-04 17:50:00|3179.2|3176.2|3177.8|3174.8|3179.4|3176.4|3175|3172|478
1741110900000|2025-03-04 17:55:00|3177.9|3174.9|3175.4|3172.4|3178.2|3175.2|3174.3|3171.3|547
1741111200000|2025-03-04 18:00:00|3175.5|3172.5|3176|3173|3177.1|3174.1|3173.9|3170.9|448
1741111500000|2025-03-04 18:05:00|3175.4|3172.4|3178.4|3175.4|3179.5|3176.8|3173.1|3170.1|542
1741111800000|2025-03-04 18:10:00|3178.6|3175.6|3182.9|3179.9|3184.4|3181.4|3177|3174.8|749
1741112100000|2025-03-04 18:15:00|3183|3180|3183.1|3180.1|3184.9|3181.9|3181.1|3178.1|655
1741112400000|2025-03-04 18:20:00|3183.5|3180.5|3179|3176|3183.6|3180.6|3178.5|3175.5|455
1741112700000|2025-03-04 18:25:00|3178.9|3175.9|3177.9|3174.9|3180.1|3177.1|3176.9|3173.9|511
1741113000000|2025-03-04 18:30:00|3178|3175|3179.9|3176.9|3181.5|3178.5|3176|3173|401
1741113300000|2025-03-04 18:35:00|3179.7|3176.7|3182.1|3179.1|3182.1|3179.1|3178.6|3175.6|408
1741113600000|2025-03-04 18:40:00|3181.7|3178.7|3182.6|3179.6|3184.3|3181.3|3180.3|3177.4|465
1741113900000|2025-03-04 18:45:00|3182.7|3179.7|3182.6|3179.6|3184.2|3181.2|3181.4|3178.4|587
1741114200000|2025-03-04 18:50:00|3182.5|3179.5|3183.8|3180.8|3184.7|3181.7|3181.2|3178.2|321
1741114500000|2025-03-04 18:55:00|3183.7|3180.7|3185.7|3182.7|3186.1|3183.4|3183.3|3180.7|351
1741114800000|2025-03-04 19:00:00|3185.5|3182.5|3189.5|3186.5|3191.7|3188.7|3184.9|3181.9|467
1741115100000|2025-03-04 19:05:00|3189.3|3186.3|3193.1|3190.1|3193.9|3190.9|3188.7|3185.7|315
1741115400000|2025-03-04 19:10:00|3193.2|3190.2|3191|3188|3193.7|3190.7|3189.9|3186.9|355
1741115700000|2025-03-04 19:15:00|3190.9|3187.9|3191.1|3188.1|3191.9|3188.9|3189.2|3186.2|410
1741116000000|2025-03-04 19:20:00|3191.2|3188.2|3194.4|3191.4|3195.3|3192.3|3190.9|3187.9|445
1741116300000|2025-03-04 19:25:00|3194.3|3191.3|3192.1|3189.1|3196.6|3193.6|3191.4|3188.4|577
1741116600000|2025-03-04 19:30:00|3191.9|3188.9|3193.1|3190.1|3195.6|3192.6|3191.9|3188.9|521
1741116900000|2025-03-04 19:35:00|3193|3190|3196|3193|3196.1|3193.1|3193|3190|487
1741117200000|2025-03-04 19:40:00|3195.6|3192.6|3196.9|3193.9|3197.4|3194.4|3194.8|3191.8|424
1741117500000|2025-03-04 19:45:00|3196.8|3193.8|3196.2|3193.2|3198.3|3195.3|3195.6|3192.6|457
1741117800000|2025-03-04 19:50:00|3196.1|3193.1|3196.5|3193.5|3198.5|3195.5|3196|3193|419
1741118100000|2025-03-04 19:55:00|3196.3|3193.3|3195.4|3192.4|3199|3196|3195.1|3192.1|466
1741118400000|2025-03-04 20:00:00|3194.6|3191.6|3194.6|3191.6|3198.2|3195.2|3194.1|3191.1|469
1741118700000|2025-03-04 20:05:00|3194.8|3191.8|3198|3195|3198.2|3195.2|3194.2|3191.2|270
1741119000000|2025-03-04 20:10:00|3198.1|3195.1|3199|3196|3199.5|3196.5|3196.6|3193.6|394
1741119300000|2025-03-04 20:15:00|3198.9|3195.9|3200.4|3197.4|3201.2|3198.2|3198|3195|345
1741119600000|2025-03-04 20:20:00|3200.7|3197.7|3202.6|3199.6|3203.4|3200.4|3200.4|3197.4|317
1741119900000|2025-03-04 20:25:00|3202.5|3199.5|3200.8|3197.8|3203.5|3200.5|3200.4|3197.4|510
1741120200000|2025-03-04 20:30:00|3200.7|3197.7|3188.2|3185.2|3200.8|3197.8|3186.8|3183.8|559
1741120500000|2025-03-04 20:35:00|3188.3|3185.3|3188.3|3185.3|3191.1|3188.1|3186.7|3183.7|444
1741120800000|2025-03-04 20:40:00|3188.5|3185.5|3186.7|3183.7|3188.5|3185.5|3183.1|3180.1|508
1741121100000|2025-03-04 20:45:00|3187.7|3184.7|3187.7|3184.7|3188.9|3185.9|3186.2|3183.2|450
1741121400000|2025-03-04 20:50:00|3187.6|3184.6|3187.6|3184.6|3188|3185|3182.2|3179.2|576
1741121700000|2025-03-04 20:55:00|3187.5|3184.5|3186.7|3183.7|3188.4|3185.4|3185.5|3182.5|367
1741122000000|2025-03-04 21:00:00|3187.2|3184.2|3190.7|3187.7|3191.2|3188.2|3187.2|3184.2|135
1741122300000|2025-03-04 21:05:00|3190.9|3187.9|3193.2|3190.2|3195.2|3192.2|3189.7|3186.7|114
1741122600000|2025-03-04 21:10:00|3193.1|3190.1|3193.5|3190.5|3196.2|3193.2|3192.3|3189.3|162
1741122900000|2025-03-04 21:15:00|3193.2|3190.2|3192.2|3189.2|3194.5|3191.5|3191.1|3188.1|118
1741123200000|2025-03-04 21:20:00|3192|3189|3196.4|3193.4|3197.2|3194.2|3190.5|3187.5|229
1741123500000|2025-03-04 21:25:00|3196.2|3193.2|3196.3|3193.3|3197.4|3194.4|3195.9|3192.9|146
1741123800000|2025-03-04 21:30:00|3196|3193|3193.7|3190.7|3197.2|3194.2|3193.7|3190.7|148
1741124100000|2025-03-04 21:35:00|3194.2|3191.2|3193.2|3190.2|3194.8|3191.8|3192.7|3189.7|141
1741124400000|2025-03-04 21:40:00|3192.9|3189.9|3195.9|3192.9|3196.2|3193.2|3192.3|3189.3|136
1741124700000|2025-03-04 21:45:00|3195.6|3192.6|3199.7|3196.7|3200.3|3197.3|3195.4|3192.4|129
1741125000000|2025-03-04 21:50:00|3199.8|3196.8|3198.8|3195.8|3199.8|3196.8|3197.8|3194.8|84
1741125300000|2025-03-04 21:55:00|3198.7|3195.7|3199.3|3196.3|3203.2|3197.4|3198.7|3195.7|142
1741129200000|2025-03-04 23:00:00|3198.9|3195.9|3199.6|3196.6|3200.3|3197.3|3197.4|3194.4|111
1741129500000|2025-03-04 23:05:00|3199.1|3196.1|3197.4|3194.4|3199.1|3196.1|3197.3|3193.6|72
1741129800000|2025-03-04 23:10:00|3197.6|3194.6|3196.6|3193.6|3198.7|3195.1|3196.3|3193.3|68
1741130100000|2025-03-04 23:15:00|3196|3193|3195.9|3192.9|3197.7|3194.7|3195.9|3192.9|89
1741130400000|2025-03-04 23:20:00|3196.1|3193.1|3194.7|3191.7|3197.4|3194.4|3194.6|3191.6|52
1741130700000|2025-03-04 23:25:00|3194.4|3191.4|3198.1|3195.1|3198.2|3195.2|3194.1|3191.1|57
1741131000000|2025-03-04 23:30:00|3197.9|3194.9|3196.9|3193.9|3198.5|3195.5|3196.1|3193.1|90
1741131300000|2025-03-04 23:35:00|3196.8|3193.8|3196.5|3193.5|3196.9|3193.9|3195.5|3192.5|62
1741131600000|2025-03-04 23:40:00|3196.2|3193.2|3194.5|3191.5|3196.9|3193.9|3194.3|3191.3|56
1741131900000|2025-03-04 23:45:00|3194.8|3191.8|3195.4|3192.4|3196.6|3192.8|3194.2|3190.3|49
1741132200000|2025-03-04 23:50:00|3194.9|3191.9|3194.7|3191.7|3196.7|3192.4|3194.2|3190.5|61
1741132500000|2025-03-04 23:55:00|3194.6|3191.6|3194.5|3191.5|3196.4|3192.5|3193.7|3189.8|59
1741132800000|2025-03-05 00:00:00|3194.2|3191.2|3194.2|3191.2|3194.5|3191.5|3192.2|3189.2|127
1741133100000|2025-03-05 00:05:00|3193.9|3190.9|3194|3191|3194.2|3191.2|3192.4|3189.4|94
1741133400000|2025-03-05 00:10:00|3194.3|3191.3|3194.1|3191.1|3195.5|3192.5|3193.6|3190.6|99
1741133700000|2025-03-05 00:15:00|3194|3191|3193.3|3190.3|3194.3|3191.3|3192.3|3189.3|105
1741134000000|2025-03-05 00:20:00|3193.2|3190.2|3193|3190|3194.4|3191.4|3192.7|3189.7|96
1741134300000|2025-03-05 00:25:00|3192.8|3189.8|3192.9|3189.9|3194|3191|3191.9|3188.9|105
1741134600000|2025-03-05 00:30:00|3192.8|3189.8|3191.3|3188.3|3193.9|3190.9|3190.8|3187.8|118
1741134900000|2025-03-05 00:35:00|3191.2|3188.2|3189.6|3186.6|3191.7|3188.7|3189.4|3186.4|123
1741135200000|2025-03-05 00:40:00|3189.7|3186.7|3190.5|3187.5|3191.2|3188.2|3189.6|3186.6|93
1741135500000|2025-03-05 00:45:00|3190.6|3187.6|3190.1|3187.1|3190.6|3187.6|3189.6|3186.6|72
1741135800000|2025-03-05 00:50:00|3190.2|3187.2|3190.2|3187.2|3190.7|3187.7|3188.9|3185.9|136
1741136100000|2025-03-05 00:55:00|3190.1|3187.1|3188.7|3185.7|3190.7|3187.7|3188.6|3185.6|92
1741136400000|2025-03-05 01:00:00|3188.8|3185.8|3190.7|3187.7|3191.8|3188.8|3186.7|3183.7|485
1741136700000|2025-03-05 01:05:00|3191|3188|3188.9|3185.9|3191.1|3188.1|3186.8|3183.8|316
1741137000000|2025-03-05 01:10:00|3188.6|3185.6|3186.2|3183.2|3189.8|3186.8|3181.5|3178.5|333
1741137300000|2025-03-05 01:15:00|3186|3183|3181.9|3178.9|3188|3185|3181.9|3178.9|265
1741137600000|2025-03-05 01:20:00|3181.8|3178.8|3183.2|3180.2|3185.6|3182.8|3181|3178|405
1741137900000|2025-03-05 01:25:00|3183.4|3180.4|3182.6|3179.6|3184|3181|3180.3|3177.4|289
1741138200000|2025-03-05 01:30:00|3182.8|3179.8|3183.2|3180.2|3184.7|3181.7|3179|3176|557
1741138500000|2025-03-05 01:35:00|3183.1|3180.1|3184.1|3181.1|3185.2|3182.2|3182.6|3179.6|458
1741138800000|2025-03-05 01:40:00|3184|3181|3189.1|3186.1|3189.1|3186.1|3183.7|3180.7|290
1741139100000|2025-03-05 01:45:00|3189|3186|3186.6|3183.6|3190.3|3187.3|3186.3|3183.3|323
1741139400000|2025-03-05 01:50:00|3186.7|3183.7|3185.8|3182.8|3188.6|3185.6|3185.3|3182.3|374
1741139700000|2025-03-05 01:55:00|3186.4|3183.4|3180.9|3177.9|3187.1|3184.1|3180.6|3177.6|313
1741140000000|2025-03-05 02:00:00|3181.2|3178.2|3184.1|3181.1|3184.6|3181.6|3178.9|3175.9|326
1741140300000|2025-03-05 02:05:00|3184|3181|3189.4|3186.4|3190.2|3187.2|3182.9|3179.9|297
1741140600000|2025-03-05 02:10:00|3189.9|3186.9|3187.4|3184.4|3189.9|3186.9|3185.5|3182.5|273
1741140900000|2025-03-05 02:15:00|3187.3|3184.3|3193.5|3190.5|3194.7|3191.7|3187.2|3184.2|259
1741141200000|2025-03-05 02:20:00|3193.6|3190.6|3192.5|3189.5|3193.9|3190.9|3192.2|3189.2|218
1741141500000|2025-03-05 02:25:00|3192.4|3189.4|3185|3182|3192.7|3189.7|3184.8|3181.8|201
1741141800000|2025-03-05 02:30:00|3186.2|3183.2|3183.2|3180.2|3187.1|3184.1|3181.9|3178.9|560
1741142100000|2025-03-05 02:35:00|3183.3|3180.3|3188.2|3185.2|3188.8|3185.8|3179.8|3176.8|494
1741142400000|2025-03-05 02:40:00|3188|3185|3186.5|3183.5|3189.3|3186.3|3185.6|3182.6|341
1741142700000|2025-03-05 02:45:00|3186.6|3183.6|3186.6|3183.6|3187.7|3184.7|3185.5|3182.5|337
1741143000000|2025-03-05 02:50:00|3186.7|3183.7|3187.9|3184.9|3187.9|3184.9|3185.2|3182.2|354
1741143300000|2025-03-05 02:55:00|3187.5|3184.5|3189.4|3186.4|3193.2|3189.6|3183|3180|440
1741143600000|2025-03-05 03:00:00|3189.2|3186.2|3189.7|3186.7|3190.9|3187.6|3186.1|3183.1|510
1741143900000|2025-03-05 03:05:00|3189.6|3186.6|3194.2|3191.2|3194.2|3191.2|3189.4|3185.6|382
1741144200000|2025-03-05 03:10:00|3194.6|3191.6|3198.3|3195.3|3198.9|3195.9|3191.2|3188.2|285
1741144500000|2025-03-05 03:15:00|3198.2|3195.2|3196|3193|3199.9|3196.2|3195.5|3192.5|414
1741144800000|2025-03-05 03:20:00|3196.2|3193.2|3194.6|3191.6|3196.2|3193.2|3193.2|3190.2|266
1741145100000|2025-03-05 03:25:00|3194.4|3191.4|3197.7|3194.7|3197.7|3194.7|3193.4|3190.4|260
1741145400000|2025-03-05 03:30:00|3197.5|3194.5|3194|3191|3197.8|3194.8|3192.6|3189.6|264
1741145700000|2025-03-05 03:35:00|3194.1|3191.1|3196.6|3193.6|3196.7|3193.7|3192.7|3189.7|307
1741146000000|2025-03-05 03:40:00|3196.7|3193.7|3197.7|3194.7|3198|3195|3195.1|3192.1|213
1741146300000|2025-03-05 03:45:00|3197.6|3194.6|3200.2|3197.2|3202|3199|3196.6|3193.6|364
1741146600000|2025-03-05 03:50:00|3200.3|3197.3|3199.3|3194.1|3201|3197.6|3197.3|3194.1|264
1741146900000|2025-03-05 03:55:00|3197.6|3194.6|3198.4|3195.4|3202.2|3197.8|3197.6|3194.2|291
1741147200000|2025-03-05 04:00:00|3198.3|3195.3|3200.1|3197.1|3201.3|3198.3|3197.6|3194.6|179
1741147500000|2025-03-05 04:05:00|3200.2|3197.2|3202.1|3199.1|3202.4|3199.4|3199.1|3196.1|171
1741147800000|2025-03-05 04:10:00|3202|3199|3201.8|3198.8|3203.3|3200.3|3200.8|3197.8|140
1741148100000|2025-03-05 04:15:00|3201.9|3198.9|3201|3198|3202.2|3199.2|3200.6|3197.6|127
1741148400000|2025-03-05 04:20:00|3200.8|3197.8|3203.2|3200.2|3203.8|3200.8|3200.8|3197.8|114
1741148700000|2025-03-05 04:25:00|3203.1|3200.1|3202.6|3199.6|3203.2|3200.2|3202.1|3199.1|104
1741149000000|2025-03-05 04:30:00|3202.7|3199.7|3203.3|3197.3|3203.7|3200.1|3201.1|3197.3|159
1741149300000|2025-03-05 04:35:00|3202.9|3197.4|3203.5|3200.5|3205.5|3201.6|3201.8|3197.3|191
1741149600000|2025-03-05 04:40:00|3203.1|3200.1|3203.1|3200.1|3204|3201|3202.6|3199.6|109
1741149900000|2025-03-05 04:45:00|3203.3|3200.3|3202|3199|3203.5|3200.5|3202|3199|107
1741150200000|2025-03-05 04:50:00|3202.1|3199.1|3202|3199|3203.6|3200.6|3201.7|3198.7|56
1741150500000|2025-03-05 04:55:00|3202.4|3199.4|3200.7|3197.7|3202.6|3199.6|3199.9|3196.9|65
1741150800000|2025-03-05 05:00:00|3200.9|3197.9|3204.1|3201.1|3205.1|3202.7|3199.9|3196.9|152
1741151100000|2025-03-05 05:05:00|3204.2|3201.2|3204.4|3201.4|3204.9|3201.9|3202.9|3199.9|112
1741151400000|2025-03-05 05:10:00|3204.3|3201.3|3205.7|3202.7|3205.7|3202.7|3203.1|3200.1|128
1741151700000|2025-03-05 05:15:00|3205.6|3202.6|3202.4|3199.4|3205.6|3202.6|3201.5|3198.5|161
1741152000000|2025-03-05 05:20:00|3202.3|3199.3|3202.4|3199.4|3202.9|3199.9|3201.6|3198.6|136
1741152300000|2025-03-05 05:25:00|3202.3|3199.3|3202.6|3199.6|3204.1|3201.1|3202.2|3199.2|137
1741152600000|2025-03-05 05:30:00|3202.4|3199.4|3200.7|3197.7|3203.7|3200.7|3200.7|3197.7|155
1741152900000|2025-03-05 05:35:00|3201.2|3198.2|3200.7|3197.7|3201.8|3198.8|3199.2|3196.2|154
1741153200000|2025-03-05 05:40:00|3200.8|3197.8|3203|3200|3204|3201|3200.8|3197.8|218
1741153500000|2025-03-05 05:45:00|3203.2|3200.2|3206.2|3203.2|3207.6|3204.5|3202.2|3199.2|242
1741153800000|2025-03-05 05:50:00|3206.1|3203.1|3210.7|3207.7|3213.3|3208.9|3205.9|3202.6|404
1741154100000|2025-03-05 05:55:00|3210.6|3207.6|3213.5|3210.5|3215|3210.8|3209.9|3205.8|285
1741154400000|2025-03-05 06:00:00|3213.7|3210.7|3214.9|3211.9|3216|3213|3211.7|3208.7|390
1741154700000|2025-03-05 06:05:00|3214.8|3211.8|3213.7|3210.7|3215.8|3212.8|3211.3|3207.8|290
1741155000000|2025-03-05 06:10:00|3213.2|3210.2|3217.9|3214.9|3218.9|3215.9|3213.2|3209.8|201
1741155300000|2025-03-05 06:15:00|3218.1|3215.1|3216.7|3213.7|3219.6|3216.6|3215.4|3212.5|400
1741155600000|2025-03-05 06:20:00|3216.4|3213.4|3213.6|3210.6|3217.3|3214.3|3211.2|3208.7|405
1741155900000|2025-03-05 06:25:00|3213.9|3210.9|3213.7|3210.7|3214.8|3211.8|3211|3208|306
1741156200000|2025-03-05 06:30:00|3213.5|3210.5|3214.2|3211.2|3214.7|3211.7|3212.3|3209.3|222
1741156500000|2025-03-05 06:35:00|3214.3|3211.3|3212.3|3209.3|3215.7|3212.7|3212.2|3209.2|172
1741156800000|2025-03-05 06:40:00|3212.7|3209.7|3214.5|3211.5|3215.2|3212.2|3210.8|3207.8|199
1741157100000|2025-03-05 06:45:00|3214.4|3211.4|3212.6|3209.6|3215.2|3212.2|3212.6|3209.6|139
1741157400000|2025-03-05 06:50:00|3212.5|3209.5|3212.9|3209.9|3213.8|3210.8|3211.8|3208.8|115
1741157700000|2025-03-05 06:55:00|3212.8|3209.8|3213.7|3210.7|3214.1|3211.1|3211.7|3208.7|129
1741158000000|2025-03-05 07:00:00|3213.6|3210.6|3216.7|3213.7|3220|3217|3213.6|3210.6|422
1741158300000|2025-03-05 07:05:00|3216.5|3213.5|3217.1|3214.1|3220.3|3217.3|3216|3213|423
1741158600000|2025-03-05 07:10:00|3217.2|3214.2|3216.9|3213.9|3219.7|3216.7|3215.9|3212.9|282
1741158900000|2025-03-05 07:15:00|3217.2|3214.2|3217.2|3214.2|3218.3|3215.3|3215|3212|303
1741159200000|2025-03-05 07:20:00|3217.9|3214.9|3217.4|3214.4|3220.2|3217.2|3216.4|3213.4|327
1741159500000|2025-03-05 07:25:00|3217.6|3214.6|3218.7|3215.7|3220.4|3217.4|3217.6|3214.6|340
1741159800000|2025-03-05 07:30:00|3219.3|3216.3|3221.9|3218.9|3222.4|3219.4|3217.3|3214.3|274
1741160100000|2025-03-05 07:35:00|3222|3219|3229.3|3226.3|3232.2|3229.2|3221.6|3218.6|315
1741160400000|2025-03-05 07:40:00|3229.2|3226.2|3223.7|3220.7|3229.5|3226.2|3222.5|3219.1|413
1741160700000|2025-03-05 07:45:00|3225.7|3220.1|3222.5|3219.5|3225.7|3221.8|3222.4|3219.1|353
1741161000000|2025-03-05 07:50:00|3222.4|3219.4|3221.7|3218.7|3224.9|3221.9|3219.4|3216.7|379
1741161300000|2025-03-05 07:55:00|3221.1|3218.1|3225.8|3222.8|3225.8|3222.8|3220.4|3217.4|199
1741161600000|2025-03-05 08:00:00|3225.9|3222.9|3229.4|3226.4|3230.4|3227.4|3223|3220|328
1741161900000|2025-03-05 08:05:00|3228.2|3225.2|3230.1|3227.1|3233.7|3230.7|3228|3225|360
1741162200000|2025-03-05 08:10:00|3230.2|3227.2|3232.6|3229.6|3234.2|3231.2|3229.9|3226.9|337
1741162500000|2025-03-05 08:15:00|3232.8|3229.8|3233.2|3230.2|3234.5|3231.5|3231.2|3228.2|373
1741162800000|2025-03-05 08:20:00|3233.3|3230.3|3233.4|3230.4|3235.3|3232.3|3232.1|3229.1|237
1741163100000|2025-03-05 08:25:00|3233.5|3230.5|3234.5|3231.5|3235.4|3232.4|3232.8|3229.8|253
1741163400000|2025-03-05 08:30:00|3234.6|3231.6|3233.6|3230.6|3235.7|3232.7|3231.6|3228.6|249
1741163700000|2025-03-05 08:35:00|3233.7|3230.7|3236.2|3233.2|3237.9|3234.9|3233.7|3230.7|188
1741164000000|2025-03-05 08:40:00|3236.1|3233.1|3236.6|3233.6|3236.9|3233.9|3234|3231|157
1741164300000|2025-03-05 08:45:00|3236.5|3233.5|3235.7|3232.7|3237|3234|3233.8|3230.8|326
1741164600000|2025-03-05 08:50:00|3235.8|3232.8|3238|3235|3238|3235|3234.9|3231.9|105
1741164900000|2025-03-05 08:55:00|3237.9|3234.9|3234.9|3231.9|3238|3235|3233|3230|406
1741165200000|2025-03-05 09:00:00|3235.3|3232.3|3236.4|3233.4|3238.3|3235.3|3232.6|3229.6|616
1741165500000|2025-03-05 09:05:00|3236.6|3233.6|3233.2|3230.2|3237.9|3234.9|3233.2|3230.2|307
1741165800000|2025-03-05 09:10:00|3233.1|3230.1|3233.1|3230.1|3233.7|3230.7|3231.8|3228.8|221
1741166100000|2025-03-05 09:15:00|3232.5|3229.5|3232|3229|3233.3|3230.3|3230.1|3227.1|142
1741166400000|2025-03-05 09:20:00|3231.8|3228.8|3232.3|3229.3|3233.2|3230.2|3231.5|3228.5|140
1741166700000|2025-03-05 09:25:00|3232.9|3229.9|3232.1|3229.1|3233.8|3230.8|3231.3|3228.3|200
1741167000000|2025-03-05 09:30:00|3232.4|3229.4|3230.9|3227.9|3232.5|3229.5|3230|3227|162
1741167300000|2025-03-05 09:35:00|3230|3227|3232.8|3229.8|3233.6|3230.6|3228|3225|199
1741167600000|2025-03-05 09:40:00|3232.7|3230.7|3233.5|3230.5|3233.8|3230.8|3231.7|3228.7|100
1741167900000|2025-03-05 09:45:00|3233.1|3230.1|3233.8|3230.8|3234.9|3231.9|3231.6|3228.6|144
1741168200000|2025-03-05 09:50:00|3234.2|3231.2|3233.5|3230.5|3234.8|3231.8|3232.8|3229.8|255
1741168500000|2025-03-05 09:55:00|3233.3|3230.3|3234.8|3231.8|3235.5|3232.5|3232.4|3230|315
1741168800000|2025-03-05 10:00:00|3234.9|3231.9|3235.3|3232.3|3237|3234.5|3233.9|3230.9|223
1741169100000|2025-03-05 10:05:00|3235.2|3232.2|3236.4|3233.4|3237.4|3234.4|3235.2|3232.2|163
1741169400000|2025-03-05 10:10:00|3235.9|3232.9|3233|3230|3236.5|3233.5|3232|3229|232
1741169700000|2025-03-05 10:15:00|3233.2|3230.2|3237.8|3234.8|3237.9|3234.9|3233|3230|235
1741170000000|2025-03-05 10:20:00|3237.9|3234.9|3232.8|3229.8|3237.9|3235.2|3232.4|3229.4|198
1741170300000|2025-03-05 10:25:00|3233|3230|3235.8|3232.8|3237.1|3234.1|3233|3230|138
1741170600000|2025-03-05 10:30:00|3235.5|3232.5|3236.3|3233.3|3236.8|3233.8|3234.7|3231.7|111
1741170900000|2025-03-05 10:35:00|3236.1|3233.1|3235.2|3232.2|3236.2|3233.2|3234.1|3231.1|288
1741171200000|2025-03-05 10:40:00|3235.4|3232.4|3233.4|3230.4|3236.8|3233.8|3232.5|3229.5|223
1741171500000|2025-03-05 10:45:00|3233.2|3230.2|3234.2|3231.2|3234.9|3231.9|3233.1|3230.1|170
1741171800000|2025-03-05 10:50:00|3232.7|3229.7|3230.7|3227.7|3233.1|3230.1|3228.2|3225.2|271
1741172100000|2025-03-05 10:55:00|3230.6|3227.6|3224|3221|3230.7|3227.7|3219.4|3216.4|430
1741172400000|2025-03-05 11:00:00|3223.7|3220.7|3229.2|3226.2|3229.4|3226.4|3223.7|3220.7|246
1741172700000|2025-03-05 11:05:00|3229.7|3226.7|3226.5|3223.5|3229.7|3226.7|3224.8|3221.8|243
1741173000000|2025-03-05 11:10:00|3226.6|3223.6|3225.1|3222.1|3227.4|3224.4|3225|3222|170
1741173300000|2025-03-05 11:15:00|3224.5|3221.5|3221.2|3218.2|3225.2|3222.2|3220.8|3217.8|240
1741173600000|2025-03-05 11:20:00|3221.3|3218.3|3223.1|3220.1|3223.9|3220.9|3220.4|3217.4|223
1741173900000|2025-03-05 11:25:00|3223|3220|3223.2|3220.2|3224.6|3221.6|3221.9|3218.9|260
1741174200000|2025-03-05 11:30:00|3223.3|3220.3|3220.4|3217.4|3223.6|3220.6|3220.1|3217.1|244
1741174500000|2025-03-05 11:35:00|3220.1|3217.1|3225.1|3222.1|3225.6|3222.6|3219.5|3216.5|241
1741174800000|2025-03-05 11:40:00|3225.2|3222.2|3227.3|3224.3|3228|3225|3225.2|3222.2|139
1741175100000|2025-03-05 11:45:00|3227.4|3224.4|3224.1|3221.1|3229.1|3226.1|3223.7|3220.7|240
1741175400000|2025-03-05 11:50:00|3224|3221|3222.1|3219.1|3225.1|3222.1|3219.5|3216.5|287
1741175700000|2025-03-05 11:55:00|3222.2|3219.2|3225.3|3222.3|3225.8|3222.8|3220.4|3217.4|274
1741176000000|2025-03-05 12:00:00|3225.4|3222.4|3230.5|3227.5|3231|3228|3223.8|3220.8|387
1741176300000|2025-03-05 12:05:00|3230.4|3227.4|3232.4|3229.4|3234.9|3231.9|3229.9|3227.3|208
1741176600000|2025-03-05 12:10:00|3232.3|3229.3|3237|3234|3237.4|3234.4|3232.1|3229.1|165
1741176900000|2025-03-05 12:15:00|3237.1|3234.1|3233.8|3230.8|3237.6|3234.6|3233.5|3230.5|298
1741177200000|2025-03-05 12:20:00|3233.9|3230.9|3236.1|3233.1|3238|3235|3231.7|3228.7|468
1741177500000|2025-03-05 12:25:00|3236.2|3233.2|3238.2|3235.2|3238.2|3235.2|3235.4|3232.4|200
1741177800000|2025-03-05 12:30:00|3238|3235|3237.4|3234.4|3239.9|3236.9|3236.3|3233.3|242
1741178100000|2025-03-05 12:35:00|3237.2|3234.2|3239.5|3236.5|3242|3239|3236.4|3233.4|254
1741178400000|2025-03-05 12:40:00|3239.6|3236.6|3239.8|3236.8|3239.8|3236.8|3237|3234.2|299
1741178700000|2025-03-05 12:45:00|3239.5|3236.5|3234.7|3231.7|3239.8|3236.8|3234.3|3231.3|393
1741179000000|2025-03-05 12:50:00|3234.8|3231.8|3237.2|3234.2|3238.9|3235.9|3234.6|3231.6|342
1741179300000|2025-03-05 12:55:00|3237.3|3234.3|3233.6|3230.6|3237.6|3234.6|3233.3|3230.3|482
1741179600000|2025-03-05 13:00:00|3234.1|3231.1|3229.1|3226.1|3234.1|3231.1|3224.6|3221.6|759
1741179900000|2025-03-05 13:05:00|3228.8|3225.8|3223.8|3220.8|3232.4|3229.4|3223.3|3220.3|664
1741180200000|2025-03-05 13:10:00|3224.2|3221.2|3223.3|3220.3|3226.8|3223.8|3223.2|3220.2|463
1741180500000|2025-03-05 13:15:00|3223.5|3220.5|3230.8|3227.8|3232.6|3229.6|3223.5|3219.2|598
1741180800000|2025-03-05 13:20:00|3230.7|3227.7|3231.3|3228.3|3235.8|3232.8|3229.5|3226.5|490
1741181100000|2025-03-05 13:25:00|3231.5|3228.5|3230.3|3227.3|3236|3233|3228.4|3225.4|580
1741181400000|2025-03-05 13:30:00|3230.5|3227.5|3227.1|3224.1|3235.7|3232.7|3222.5|3219.5|701
1741181700000|2025-03-05 13:35:00|3226.9|3223.9|3222.8|3219.8|3229.4|3226.4|3221.6|3218.6|555
1741182000000|2025-03-05 13:40:00|3222.9|3219.9|3201.4|3198.4|3225.5|3222.5|3195.4|3192.4|878
1741182300000|2025-03-05 13:45:00|3202.1|3199.1|3198.1|3195.1|3209.6|3206.6|3195.6|3192.6|1044
1741182600000|2025-03-05 13:50:00|3198.6|3195.6|3207|3204|3209.7|3206.7|3196.3|3193.3|1040
1741182900000|2025-03-05 13:55:00|3207.3|3204.3|3212.5|3209.5|3215|3212|3206.5|3203.5|670
1741183200000|2025-03-05 14:00:00|3212.3|3209.3|3214.3|3211.3|3217.6|3214.6|3210.5|3207.5|744
1741183500000|2025-03-05 14:05:00|3213.9|3210.9|3208.8|3205.8|3221.1|3218.1|3208.6|3205.6|774
1741183800000|2025-03-05 14:10:00|3209|3206|3207.5|3204.5|3214.6|3211.6|3206.4|3203.4|616
1741184100000|2025-03-05 14:15:00|3207.2|3204.2|3206.9|3203.9|3207.7|3204.7|3200.6|3197.6|570
1741184400000|2025-03-05 14:20:00|3206.5|3203.5|3206.9|3203.9|3209|3206|3205.9|3202.9|456
1741184700000|2025-03-05 14:25:00|3206.8|3203.8|3211.9|3208.9|3213.2|3210.2|3206.4|3203.4|424
1741185000000|2025-03-05 14:30:00|3212|3209|3218.8|3215.8|3219.1|3216.1|3211.3|3208.3|919
1741185300000|2025-03-05 14:35:00|3218.9|3215.9|3235.8|3232.8|3236.2|3233.2|3218.9|3215.9|1003
1741185600000|2025-03-05 14:40:00|3235.9|3232.9|3236.7|3233.7|3242.5|3239.5|3234.2|3230.1|856
1741185900000|2025-03-05 14:45:00|3236.5|3233.5|3238.7|3235.7|3240.8|3237.8|3234|3231|947
1741186200000|2025-03-05 14:50:00|3238.3|3235.3|3244.7|3241.7|3246.5|3243.5|3236.7|3233.7|918
1741186500000|2025-03-05 14:55:00|3244.5|3241.5|3243|3236|3246.1|3243.1|3233.9|3230.9|902
1741186800000|2025-03-05 15:00:00|3241.8|3235.6|3243.3|3240.3|3246.7|3243.5|3237.4|3229.5|1279
1741187100000|2025-03-05 15:05:00|3243.4|3240.4|3244.9|3241.9|3252.3|3247.5|3242.7|3239.7|1262
1741187400000|2025-03-05 15:10:00|3244.2|3241.2|3245|3242|3246.5|3243.5|3237.6|3234.6|1299
1741187700000|2025-03-05 15:15:00|3244.8|3241.8|3246.9|3243.9|3249.1|3246.1|3241.2|3238.2|1169
1741188000000|2025-03-05 15:20:00|3247.1|3244.1|3248.3|3245.3|3252.2|3249.2|3244.9|3241.9|1281
1741188300000|2025-03-05 15:25:00|3248.8|3245.8|3248|3245|3251.7|3248.7|3246.3|3243.3|1220
1741188600000|2025-03-05 15:30:00|3248.2|3245.2|3252.1|3249.1|3255|3251.7|3246.9|3243.9|973
1741188900000|2025-03-05 15:35:00|3252.3|3249.3|3251.3|3248.3|3255.4|3251.5|3250.6|3247.6|667
1741189200000|2025-03-05 15:40:00|3251.4|3248.4|3245.7|3242.7|3252.4|3249.4|3242.1|3239.1|773
1741189500000|2025-03-05 15:45:00|3245.6|3242.6|3250.2|3247.2|3250.7|3247.7|3245.3|3242.3|647
1741189800000|2025-03-05 15:50:00|3250|3247|3251.2|3248.2|3253.2|3250.2|3248.8|3245.8|546
1741190100000|2025-03-05 15:55:00|3251.7|3248.7|3250.1|3247.1|3255|3252|3248.6|3245.6|488
1741190400000|2025-03-05 16:00:00|3250|3247|3250.7|3247.7|3252|3249|3245.9|3242.9|703
1741190700000|2025-03-05 16:05:00|3250.8|3247.8|3256.1|3253.1|3256.6|3253.6|3250.3|3247.3|471
1741191000000|2025-03-05 16:10:00|3256|3253|3255.5|3252.5|3257.8|3254.8|3252.9|3249.9|664
1741191300000|2025-03-05 16:15:00|3255.6|3252.6|3253.5|3250.5|3257.3|3254.1|3251.2|3247.7|768
1741191600000|2025-03-05 16:20:00|3254.1|3251.1|3258.2|3255.2|3258.4|3255.4|3252.6|3249.5|654
1741191900000|2025-03-05 16:25:00|3258.7|3255.7|3258.7|3255.7|3260.5|3257.5|3254.7|3251.7|748
1741192200000|2025-03-05 16:30:00|3258.6|3255.6|3254.9|3251.9|3259.7|3256.7|3254|3251|573
1741192500000|2025-03-05 16:35:00|3255.3|3252.3|3257.8|3254.8|3259.4|3256.4|3254.1|3251.1|479
1741192800000|2025-03-05 16:40:00|3257.9|3254.9|3258.9|3255.9|3259.9|3256.9|3254.3|3251.3|448
1741193100000|2025-03-05 16:45:00|3258.6|3255.6|3257.4|3254.4|3259.4|3256.4|3254.4|3251.4|398
1741193400000|2025-03-05 16:50:00|3257.3|3254.3|3258.7|3255.7|3260.4|3257.4|3254.3|3251.3|382
1741193700000|2025-03-05 16:55:00|3258.9|3255.9|3254.9|3251.9|3262.2|3259.2|3252.3|3249.3|794
1741194000000|2025-03-05 17:00:00|3255|3252|3250.7|3247.7|3260.2|3257.2|3248.9|3245.9|835
1741194300000|2025-03-05 17:05:00|3251.2|3248.2|3249.1|3246.1|3253.7|3250.7|3248.2|3245.2|692
1741194600000|2025-03-05 17:10:00|3249.3|3246.3|3251|3248|3252.8|3249.8|3243.3|3240.3|682
1741194900000|2025-03-05 17:15:00|3251.1|3248.1|3250.2|3247.2|3253.4|3250.4|3248.7|3245.7|538
1741195200000|2025-03-05 17:20:00|3250.3|3247.3|3251|3248|3254.7|3251.7|3248.4|3245.4|416
1741195500000|2025-03-05 17:25:00|3251.1|3248.1|3251.7|3248.7|3252.2|3249.2|3248.5|3245.5|554
1741195800000|2025-03-05 17:30:00|3251.8|3248.8|3252.1|3249.1|3253.1|3250.1|3249.5|3246.5|461
1741196100000|2025-03-05 17:35:00|3251.6|3248.6|3251.7|3248.7|3253.5|3250.5|3248.8|3245.8|501
1741196400000|2025-03-05 17:40:00|3251.6|3248.6|3248.1|3245.1|3252.4|3249.4|3247.6|3244.6|519
1741196700000|2025-03-05 17:45:00|3248|3245|3251.6|3248.6|3252.4|3249.4|3246.1|3243.1|517
1741197000000|2025-03-05 17:50:00|3251.9|3248.9|3253.3|3250.3|3256.2|3253.2|3251.4|3248.1|529
1741197300000|2025-03-05 17:55:00|3253.2|3250.2|3260.7|3257.7|3261.3|3258.3|3252.9|3249.9|667
1741197600000|2025-03-05 18:00:00|3261.2|3258.2|3258.2|3255.2|3264|3261|3257.5|3254.5|597
1741197900000|2025-03-05 18:05:00|3257.9|3254.9|3255.5|3252.5|3259.4|3256.4|3247.8|3244.8|896
1741198200000|2025-03-05 18:10:00|3255.4|3252.4|3257.2|3254.2|3258.8|3255.8|3255|3252|635
1741198500000|2025-03-05 18:15:00|3256.7|3253.7|3261.2|3258.2|3262.7|3259.7|3256|3253|668
1741198800000|2025-03-05 18:20:00|3261.6|3258.6|3262.3|3259.3|3263.8|3260.8|3260.6|3257.6|740
1741199100000|2025-03-05 18:25:00|3261.9|3258.9|3260.3|3257.3|3263.8|3260.8|3257.5|3254.5|598
1741199400000|2025-03-05 18:30:00|3260.5|3257.5|3258.2|3255.2|3261.9|3258.9|3256|3253|615
1741199700000|2025-03-05 18:35:00|3258.5|3255.5|3257.4|3254.4|3258.6|3255.6|3254.8|3251.8|458
1741200000000|2025-03-05 18:40:00|3257.6|3254.6|3256.3|3253.3|3257.9|3254.9|3254.8|3251.8|463
1741200300000|2025-03-05 18:45:00|3256.2|3253.2|3259.9|3256.9|3264.3|3261.3|3256.2|3253.2|502
1741200600000|2025-03-05 18:50:00|3260.1|3257.1|3261.2|3258.2|3262.6|3259.6|3259.5|3256.5|388
1741200900000|2025-03-05 18:55:00|3261.3|3258.3|3262.2|3259.2|3263.1|3260.1|3259.7|3256.7|399
1741201200000|2025-03-05 19:00:00|3262.1|3259.1|3262.1|3259.1|3262.7|3259.7|3259.7|3256.7|479
1741201500000|2025-03-05 19:05:00|3261.9|3258.9|3263.8|3260.8|3264|3261|3259.7|3256.7|431
1741201800000|2025-03-05 19:10:00|3264|3261|3263.2|3260.2|3264.6|3261.6|3262.3|3259.3|388
1741202100000|2025-03-05 19:15:00|3263.4|3260.4|3260.4|3257.4|3266.1|3263.1|3260|3257|411
1741202400000|2025-03-05 19:20:00|3260.5|3257.5|3264.5|3261.5|3265.1|3262.1|3260.2|3257.2|394
1741202700000|2025-03-05 19:25:00|3264.7|3261.7|3264.3|3261.3|3265.7|3262.7|3263.7|3260.7|380
1741203000000|2025-03-05 19:30:00|3264.4|3261.4|3265.6|3262.6|3266.3|3263.3|3264.2|3261.2|364
1741203300000|2025-03-05 19:35:00|3266|3263|3266.3|3263.3|3266.5|3263.5|3262.9|3259.9|361
1741203600000|2025-03-05 19:40:00|3266.4|3263.4|3265.5|3262.5|3267.6|3264.6|3264.9|3261.9|275
1741203900000|2025-03-05 19:45:00|3265.6|3262.6|3267.6|3264.6|3267.6|3264.6|3265.4|3262.4|316
1741204200000|2025-03-05 19:50:00|3267.7|3264.7|3270.7|3267.7|3271.4|3268.4|3267.2|3264.2|306
1741204500000|2025-03-05 19:55:00|3270.3|3267.3|3269.9|3266.9|3271.8|3268.8|3269.6|3266.6|421
1741204800000|2025-03-05 20:00:00|3270.4|3267.4|3269.9|3266.9|3271.3|3268.3|3267.3|3264.3|511
1741205100000|2025-03-05 20:05:00|3269.8|3266.8|3269.7|3266.7|3271.9|3268.9|3269.5|3266.5|200
1741205400000|2025-03-05 20:10:00|3269.5|3266.5|3269.6|3266.6|3270.5|3267.5|3269|3266|428
1741205700000|2025-03-05 20:15:00|3269.7|3266.7|3267.1|3264.1|3269.8|3266.8|3266.2|3263.2|364
1741206000000|2025-03-05 20:20:00|3267.6|3264.6|3269.5|3266.5|3271.2|3268.2|3267|3264|368
1741206300000|2025-03-05 20:25:00|3269.4|3266.4|3272.4|3269.4|3273.1|3270.1|3268.6|3266.4|383
1741206600000|2025-03-05 20:30:00|3271.9|3268.9|3271.8|3268.8|3274.2|3270.8|3271.1|3267.7|397
1741206900000|2025-03-05 20:35:00|3272.4|3269.4|3269.5|3266.5|3272.7|3269.6|3268.7|3265.2|460
1741207200000|2025-03-05 20:40:00|3268.9|3265.9|3272|3269|3272.5|3269.5|3268.7|3265.2|215
1741207500000|2025-03-05 20:45:00|3271.9|3268.9|3271.8|3268.8|3273.9|3270.5|3269.4|3266|331
1741207800000|2025-03-05 20:50:00|3272.2|3269.2|3272.4|3269.4|3273.1|3269.8|3270.4|3266.5|289
1741208100000|2025-03-05 20:55:00|3271.7|3268.7|3271.9|3268.9|3274.2|3270.7|3270.4|3266.4|288
1741208400000|2025-03-05 21:00:00|3272|3269|3271.2|3268.2|3272.8|3269.8|3270.4|3265.6|75
1741208700000|2025-03-05 21:05:00|3270.8|3267.8|3270.5|3267.5|3272.2|3269.2|3270|3267|111
1741209000000|2025-03-05 21:10:00|3270.2|3267.2|3269.8|3266.8|3270.5|3267.5|3269.4|3266.4|46
1741209300000|2025-03-05 21:15:00|3269.5|3266.5|3267.2|3264.2|3269.6|3266.6|3266.6|3263.6|60
1741209600000|2025-03-05 21:20:00|3267.5|3264.5|3269.2|3266.2|3269.7|3266.7|3266.9|3263.9|45
1741209900000|2025-03-05 21:25:00|3269|3266|3271.1|3268.1|3271.7|3268.1|3269|3265|67
1741210200000|2025-03-05 21:30:00|3270.9|3267.9|3268.9|3265.9|3271.4|3268.4|3268.8|3265.8|35
1741210500000|2025-03-05 21:35:00|3268.8|3265.8|3268|3265|3269.7|3266.5|3267.4|3264.4|52
1741210800000|2025-03-05 21:40:00|3268.2|3265.2|3263.7|3260.7|3268.3|3265.2|3263.7|3260.7|48
1741211100000|2025-03-05 21:45:00|3263.6|3260.6|3264.2|3261.2|3265.1|3261.8|3262.6|3259.6|61
1741211400000|2025-03-05 21:50:00|3264.3|3261.3|3264.7|3261.7|3265|3262|3262.7|3259.7|48
1741211700000|2025-03-05 21:55:00|3264.8|3261.8|3268.7|3265.7|3271.4|3265.7|3264.2|3261.2|117
1741215600000|2025-03-05 23:00:00|3269.4|3266.4|3271.4|3268.4|3271.9|3268.9|3268.3|3262|47
1741215900000|2025-03-05 23:05:00|3271.9|3268.9|3271.9|3268.9|3274.4|3270.4|3271.4|3266.1|43
1741216200000|2025-03-05 23:10:00|3271.6|3268.6|3268.6|3265.6|3272.4|3269.4|3267.9|3264.9|36
1741216500000|2025-03-05 23:15:00|3268.4|3265.4|3268.9|3265.9|3269.6|3266.6|3267.1|3264.1|41
1741216800000|2025-03-05 23:20:00|3268.6|3265.6|3267.9|3264.9|3269.9|3266.9|3267.4|3263.2|24
1741217100000|2025-03-05 23:25:00|3268.1|3265.1|3267.9|3264.9|3269.2|3266.2|3267.4|3264.4|34
1741217400000|2025-03-05 23:30:00|3267.6|3264.6|3269.1|3266.1|3270.5|3266.6|3267.6|3264.6|43
1741217700000|2025-03-05 23:35:00|3270.3|3265.2|3270.6|3267.6|3270.6|3267.6|3268.6|3265.2|26
1741218000000|2025-03-05 23:40:00|3270.9|3267.9|3269|3266|3271.5|3268.5|3269|3266|41
1741218300000|2025-03-05 23:45:00|3268.8|3265.8|3268.4|3265.4|3272.2|3266.5|3268|3265|44
1741218600000|2025-03-05 23:50:00|3268.2|3265.2|3264|3261|3269|3265.2|3263.9|3260.9|50
1741218900000|2025-03-05 23:55:00|3264.2|3261.2|3263.8|3260.8|3264.6|3261.6|3263.6|3260.6|15
1741219200000|2025-03-06 00:00:00|3263.5|3260.5|3264.1|3261.1|3264.4|3261.4|3261.9|3258.9|58
1741219500000|2025-03-06 00:05:00|3263.9|3260.9|3262.9|3259.9|3264.4|3261.4|3262.4|3259.4|42
1741219800000|2025-03-06 00:10:00|3263.4|3260.4|3264.4|3261.4|3264.4|3261.4|3262.4|3259.4|26
1741220100000|2025-03-06 00:15:00|3264.9|3261.9|3263.9|3260.9|3265.9|3262.9|3263.9|3260.9|49
1741220400000|2025-03-06 00:20:00|3263.7|3260.7|3262.4|3259.4|3264.1|3261.1|3262|3259|50
1741220700000|2025-03-06 00:25:00|3262.2|3259.2|3262.4|3259.4|3262.9|3259.9|3260.9|3257.9|56
1741221000000|2025-03-06 00:30:00|3262.1|3259.1|3262.5|3259.5|3263.4|3260.4|3261.2|3258.2|49
1741221300000|2025-03-06 00:35:00|3262.3|3259.3|3260.3|3257.3|3262.3|3259.3|3259.2|3256.2|44
1741221600000|2025-03-06 00:40:00|3260.6|3257.6|3258.9|3255.9|3261.1|3258.1|3258.9|3255.9|50
1741221900000|2025-03-06 00:45:00|3258.8|3255.8|3259.1|3256.1|3260.4|3257.4|3258.7|3255.7|61
1741222200000|2025-03-06 00:50:00|3259|3256|3260.1|3257.1|3260.1|3257.1|3258.6|3255.6|41
1741222500000|2025-03-06 00:55:00|3259.6|3256.6|3258|3255|3260.1|3257.2|3257.5|3254.5|86
1741222800000|2025-03-06 01:00:00|3258.2|3255.2|3260.2|3257.2|3262.7|3259.7|3257.2|3254.2|299
1741223100000|2025-03-06 01:05:00|3259.9|3256.9|3257.5|3254.5|3260.7|3257.7|3256.2|3253.2|248
1741223400000|2025-03-06 01:10:00|3257.7|3254.7|3255.4|3252.4|3261.8|3258.8|3255.4|3252.4|275
1741223700000|2025-03-06 01:15:00|3255.6|3252.6|3253|3250|3257.4|3254.4|3251.5|3249|188
1741224000000|2025-03-06 01:20:00|3253.3|3250.3|3251.9|3248.9|3257.1|3254.1|3251.7|3248.7|169
1741224300000|2025-03-06 01:25:00|3251.7|3248.7|3254.2|3251.2|3254.4|3251.4|3251.7|3248.7|145
1741224600000|2025-03-06 01:30:00|3253.9|3250.9|3255.5|3252.5|3258.2|3255.2|3253.9|3250.9|211
1741224900000|2025-03-06 01:35:00|3255.7|3252.7|3258.7|3255.7|3260.2|3257.8|3255.6|3252.6|225
1741225200000|2025-03-06 01:40:00|3259|3256|3257.6|3254.6|3259.2|3256.2|3256.2|3253.3|161
1741225500000|2025-03-06 01:45:00|3257.3|3254.3|3262.8|3259.8|3264.9|3261.9|3257.3|3254.3|203
1741225800000|2025-03-06 01:50:00|3262.5|3259.5|3263|3260|3264|3261|3259.4|3256.4|151
1741226100000|2025-03-06 01:55:00|3263.5|3260.5|3261.8|3258.8|3263.5|3260.5|3260.6|3257.6|138
1741226400000|2025-03-06 02:00:00|3261.7|3258.7|3266.1|3263.1|3266.2|3263.2|3261.7|3258.7|152
1741226700000|2025-03-06 02:05:00|3266.9|3263.9|3269.1|3266.1|3269.5|3266.5|3265.8|3262.8|172
1741227000000|2025-03-06 02:10:00|3268.9|3265.9|3262.4|3259.4|3268.9|3265.9|3261.8|3258.8|128
1741227300000|2025-03-06 02:15:00|3262.2|3259.2|3258.7|3255.7|3262.3|3259.3|3258.7|3255.7|96
1741227600000|2025-03-06 02:20:00|3258.2|3255.2|3258.1|3255.1|3259.2|3256.2|3257.2|3254.2|106
1741227900000|2025-03-06 02:25:00|3258.6|3255.6|3257.6|3254.6|3259.6|3256.6|3257.5|3254.5|58
1741228200000|2025-03-06 02:30:00|3256.7|3253.7|3257.8|3254.8|3259.3|3256.3|3256.3|3253.3|210
1741228500000|2025-03-06 02:35:00|3257.6|3254.6|3257.1|3254.1|3258.1|3255.1|3254.6|3251.6|131
1741228800000|2025-03-06 02:40:00|3256.9|3253.9|3256.7|3253.7|3257.4|3254.4|3254|3251|72
1741229100000|2025-03-06 02:45:00|3256.5|3253.5|3256.2|3253.2|3258.5|3255.5|3255.9|3252.9|112
1741229400000|2025-03-06 02:50:00|3256.5|3253.5|3261.8|3258.8|3262.3|3259.3|3255.7|3252.7|106
1741229700000|2025-03-06 02:55:00|3261.3|3258.3|3264.6|3261.6|3264.6|3261.6|3261.3|3258.3|93
1741230000000|2025-03-06 03:00:00|3264.3|3261.3|3260.8|3257.8|3265.3|3262.3|3260.2|3257.2|92
1741230300000|2025-03-06 03:05:00|3260.3|3257.3|3257.4|3254.4|3260.5|3257.5|3257|3254|107
1741230600000|2025-03-06 03:10:00|3258|3255|3258.3|3255.3|3259.7|3256.7|3257.3|3254.3|66
1741230900000|2025-03-06 03:15:00|3258.2|3255.2|3259|3256|3261.9|3258.9|3258.1|3255.1|83
1741231200000|2025-03-06 03:20:00|3259.2|3256.2|3260.5|3257.5|3261|3258|3258.5|3255.5|96
1741231500000|2025-03-06 03:25:00|3260.8|3257.8|3264.6|3261.6|3265.8|3262.8|3260.3|3257.3|113
1741231800000|2025-03-06 03:30:00|3264.4|3261.4|3263.5|3260.5|3266|3263|3261.6|3258.6|69
1741232100000|2025-03-06 03:35:00|3263.3|3260.3|3260.8|3257.8|3263.8|3260.8|3260.3|3257.3|54
1741232400000|2025-03-06 03:40:00|3260.3|3257.3|3258.8|3255.8|3260.8|3257.8|3257.8|3254.8|90
1741232700000|2025-03-06 03:45:00|3258.5|3255.5|3257.8|3254.8|3260.3|3257.3|3257.8|3254.8|72
1741233000000|2025-03-06 03:50:00|3258.3|3255.3|3261|3258|3261.3|3258.3|3258.3|3255.3|65
1741233300000|2025-03-06 03:55:00|3260.8|3257.8|3260.8|3257.8|3261.3|3258.3|3259.6|3256.6|56
1741233600000|2025-03-06 04:00:00|3261.1|3258.1|3259.8|3256.8|3262.3|3259.3|3259.3|3256.3|67
1741233900000|2025-03-06 04:05:00|3259.5|3256.5|3260|3257|3260.3|3257.3|3258.6|3255.6|61
1741234200000|2025-03-06 04:10:00|3260.3|3257.3|3259.8|3256.8|3260.3|3257.3|3257.6|3254.6|80
1741234500000|2025-03-06 04:15:00|3259.4|3256.4|3259.3|3256.3|3260.1|3257.1|3258.5|3255.5|48
1741234800000|2025-03-06 04:20:00|3259.1|3256.1|3257.9|3254.9|3259.4|3256.4|3257.7|3254.7|57
1741235100000|2025-03-06 04:25:00|3257.7|3254.7|3256.8|3253.8|3260|3257|3256.2|3253.2|54
1741235400000|2025-03-06 04:30:00|3257.1|3254.1|3258.7|3255.7|3259.1|3256.1|3257.1|3254.1|33
1741235700000|2025-03-06 04:35:00|3259.5|3256.5|3259.7|3256.7|3260.3|3257.3|3259.2|3256.2|47
1741236000000|2025-03-06 04:40:00|3260.2|3257.2|3259.8|3256.8|3260.8|3257.8|3259.3|3256.3|33
1741236300000|2025-03-06 04:45:00|3260.3|3257.3|3259.5|3256.5|3260.7|3257.7|3259.3|3256.3|40
1741236600000|2025-03-06 04:50:00|3259.7|3256.7|3261.5|3258.5|3262.1|3259.1|3259.3|3256.3|69
1741236900000|2025-03-06 04:55:00|3261.4|3258.4|3260.8|3257.8|3262.1|3259.1|3260.8|3257.8|72
1741237200000|2025-03-06 05:00:00|3260.7|3257.7|3260.9|3257.9|3261.2|3258.2|3258|3255|109
1741237500000|2025-03-06 05:05:00|3260.8|3257.8|3259.1|3256.1|3261.2|3258.2|3258.8|3255.8|77
1741237800000|2025-03-06 05:10:00|3259.2|3256.2|3260|3257|3260.5|3257.5|3259.2|3256.2|76
1741238100000|2025-03-06 05:15:00|3260.4|3257.4|3260.1|3257.1|3260.8|3257.8|3259.8|3256.8|86
1741238400000|2025-03-06 05:20:00|3260|3257|3259.8|3256.8|3260.9|3257.9|3259.2|3256.2|84
1741238700000|2025-03-06 05:25:00|3259.9|3256.9|3261.9|3258.9|3261.9|3258.9|3257.4|3254.4|64
1741239000000|2025-03-06 05:30:00|3261.7|3258.7|3261.8|3258.8|3262.7|3259.7|3258.5|3256.4|251
1741239300000|2025-03-06 05:35:00|3261.5|3258.5|3257.7|3255.7|3262|3259|3257.7|3255.7|139
1741239600000|2025-03-06 05:40:00|3257.8|3255.8|3259.1|3256.1|3259.6|3256.6|3256.4|3254|105
1741239900000|2025-03-06 05:45:00|3258.9|3255.9|3251.7|3248.7|3259.4|3256.4|3250.4|3247.4|166
1741240200000|2025-03-06 05:50:00|3251.5|3248.5|3252.6|3249.6|3253.3|3250.3|3250.2|3247.2|154
1741240500000|2025-03-06 05:55:00|3252.7|3249.7|3256.5|3253.5|3258.3|3255.7|3252.5|3249.5|205
1741240800000|2025-03-06 06:00:00|3256.3|3253.3|3259.8|3256.8|3260.8|3257.8|3256.3|3253.3|172
1741241100000|2025-03-06 06:05:00|3259.5|3256.5|3261.8|3258.8|3261.9|3258.9|3259.5|3256.5|174
1741241400000|2025-03-06 06:10:00|3261.5|3258.5|3262.9|3259.9|3262.9|3259.9|3259.5|3256.5|121
1741241700000|2025-03-06 06:15:00|3263|3260|3260.4|3257.4|3263|3260|3258.6|3255.6|115
1741242000000|2025-03-06 06:20:00|3260|3257|3262.6|3259.6|3264.2|3262|3259.5|3256.5|119
1741242300000|2025-03-06 06:25:00|3263|3260|3259.3|3256.3|3263|3260|3257.5|3254.5|86
1741242600000|2025-03-06 06:30:00|3259.1|3256.1|3259.6|3256.6|3260.4|3257.4|3258.3|3255.3|163
1741242900000|2025-03-06 06:35:00|3259.5|3256.5|3260.8|3258.8|3262.1|3259.6|3257.2|3254.2|115
1741243200000|2025-03-06 06:40:00|3261|3257.8|3262.6|3259.6|3262.7|3259.7|3259.3|3256.3|104
1741243500000|2025-03-06 06:45:00|3262.9|3259.9|3261.9|3258.9|3263.4|3260.4|3260.7|3257.7|218
1741243800000|2025-03-06 06:50:00|3262.2|3259.2|3261.6|3258.6|3264.8|3261.8|3261.5|3258.5|173
1741244100000|2025-03-06 06:55:00|3261.5|3258.5|3262.9|3259.9|3262.9|3259.9|3260.2|3257.2|200
1741244400000|2025-03-06 07:00:00|3262.8|3259.8|3263|3260|3267|3264|3262.6|3259.6|172
1741244700000|2025-03-06 07:05:00|3263.1|3260.1|3264.2|3261.2|3266|3263|3261|3258|251
1741245000000|2025-03-06 07:10:00|3264.5|3261.5|3264.8|3261.8|3266.7|3263.7|3263.6|3260.6|129
1741245300000|2025-03-06 07:15:00|3264.9|3261.9|3262.2|3259.2|3266.5|3263.5|3261.7|3258.7|194
1741245600000|2025-03-06 07:20:00|3262|3259|3256.1|3253.1|3263.1|3260.1|3253.4|3250.4|208
1741245900000|2025-03-06 07:25:00|3255.9|3252.9|3256.3|3253.3|3257.8|3254.8|3254.8|3251.8|104
1741246200000|2025-03-06 07:30:00|3256.6|3253.6|3258.8|3255.8|3259.3|3256.3|3255.3|3252.3|203
1741246500000|2025-03-06 07:35:00|3258.3|3255.3|3259.8|3256.8|3260.5|3258.1|3254.8|3251.8|223
1741246800000|2025-03-06 07:40:00|3259.3|3256.3|3259.4|3256.4|3263.3|3260.3|3256.3|3253.3|241
1741247100000|2025-03-06 07:45:00|3259.2|3256.2|3261.8|3258.8|3262.1|3259.1|3258|3255|151
1741247400000|2025-03-06 07:50:00|3261.5|3258.5|3254.2|3251.2|3261.8|3258.8|3253.8|3250.8|114
1741247700000|2025-03-06 07:55:00|3254.6|3251.6|3249.1|3246.1|3254.6|3251.6|3247.4|3244.4|167
1741248000000|2025-03-06 08:00:00|3249.6|3246.6|3251.8|3248.8|3252.2|3249.5|3247.3|3244.3|323
1741248300000|2025-03-06 08:05:00|3252|3249|3256.5|3253.5|3257.6|3255.4|3251.9|3248.9|118
1741248600000|2025-03-06 08:10:00|3256.2|3253.2|3254.2|3251.2|3258|3255|3249.7|3246.7|215
1741248900000|2025-03-06 08:15:00|3254.1|3251.1|3256.6|3253.6|3257|3254.5|3252.9|3249.9|197
1741249200000|2025-03-06 08:20:00|3256.5|3254.5|3254.5|3251.5|3257.5|3254.5|3253.7|3250.7|215
1741249500000|2025-03-06 08:25:00|3254.3|3251.3|3256.4|3253.4|3256.8|3253.8|3252.7|3249.7|140
1741249800000|2025-03-06 08:30:00|3256.7|3253.7|3252.3|3249.3|3256.7|3253.7|3251.6|3248.6|149
1741250100000|2025-03-06 08:35:00|3251.8|3248.8|3253.5|3250.5|3253.7|3250.7|3249.6|3246.6|126
1741250400000|2025-03-06 08:40:00|3253.4|3250.4|3253.9|3250.9|3254.7|3251.9|3251.2|3248.5|148
1741250700000|2025-03-06 08:45:00|3254|3251|3249.5|3246.5|3254.2|3251.2|3248.9|3245.9|158
1741251000000|2025-03-06 08:50:00|3249.3|3246.3|3250.2|3248.2|3252.8|3250.8|3247|3244|250
1741251300000|2025-03-06 08:55:00|3250.9|3247.9|3251|3248|3251.2|3249.2|3249.5|3246.7|106
1741251600000|2025-03-06 09:00:00|3250.9|3247.9|3245.8|3242.8|3250.9|3248.5|3243.9|3241.1|291
1741251900000|2025-03-06 09:05:00|3246.1|3243.1|3247.8|3245.8|3250.3|3247.3|3246|3243|259
1741252200000|2025-03-06 09:10:00|3247.9|3245.9|3250.8|3247.8|3251.1|3248.8|3247.6|3245.1|171
1741252500000|2025-03-06 09:15:00|3250.6|3247.6|3246.8|3243.8|3251.5|3248.5|3246.8|3243.8|191
1741252800000|2025-03-06 09:20:00|3246.5|3243.5|3244.8|3241.8|3248.6|3245.6|3244.6|3241.6|153
1741253100000|2025-03-06 09:25:00|3244.2|3241.2|3240.9|3237.9|3244.2|3241.2|3239.9|3236.9|123
1741253400000|2025-03-06 09:30:00|3240.8|3237.8|3236.7|3233.7|3241|3238.1|3236.1|3233.5|248
1741253700000|2025-03-06 09:35:00|3236.4|3233.4|3239.1|3236.1|3240.3|3237.3|3234.8|3231.8|240
1741254000000|2025-03-06 09:40:00|3238.9|3235.9|3239.2|3236.2|3239.9|3236.9|3235.1|3232.1|169
1741254300000|2025-03-06 09:45:00|3239.5|3236.5|3237.5|3234.5|3240.1|3237.1|3236|3233|183
1741254600000|2025-03-06 09:50:00|3237.8|3234.8|3234.9|3231.9|3238.6|3235.6|3234.8|3231.8|167
1741254900000|2025-03-06 09:55:00|3234.8|3231.8|3234.8|3231.8|3234.9|3231.9|3227.7|3224.7|359
1741255200000|2025-03-06 10:00:00|3235|3232|3234.5|3231.5|3239|3236|3233.8|3230.8|164
1741255500000|2025-03-06 10:05:00|3234.3|3231.3|3231.1|3228.1|3234.7|3231.7|3230.3|3227.3|170
1741255800000|2025-03-06 10:10:00|3231.4|3228.4|3233.6|3230.6|3234.2|3231.2|3229.9|3226.9|90
1741256100000|2025-03-06 10:15:00|3233.8|3230.8|3236.5|3233.5|3237.1|3234.1|3233.1|3230.1|112
1741256400000|2025-03-06 10:20:00|3236.8|3233.8|3236.5|3233.5|3239.1|3236.1|3235.9|3232.9|147
1741256700000|2025-03-06 10:25:00|3237.1|3234.1|3239.5|3236.5|3240.1|3237.1|3237.1|3234.1|78
1741257000000|2025-03-06 10:30:00|3240.1|3237.1|3240.6|3237.6|3241.1|3238.1|3239.4|3236.4|74
1741257300000|2025-03-06 10:35:00|3240.9|3237.9|3239.7|3237.7|3245.5|3242.5|3239.7|3237.5|157
1741257600000|2025-03-06 10:40:00|3239.5|3237.5|3237.6|3234.6|3240.1|3237.5|3237.3|3234.3|119
1741257900000|2025-03-06 10:45:00|3237.4|3234.4|3236.5|3233.5|3238.5|3235.6|3235.4|3232.4|117
1741258200000|2025-03-06 10:50:00|3236.3|3233.3|3237|3234|3240.8|3237.8|3235.6|3232.6|180
1741258500000|2025-03-06 10:55:00|3236.7|3233.7|3233.7|3230.7|3237.6|3234.6|3233.6|3230.6|171
1741258800000|2025-03-06 11:00:00|3232.7|3229.7|3235.3|3232.3|3235.3|3232.3|3231.8|3228.8|108
1741259100000|2025-03-06 11:05:00|3235|3232|3236.2|3234.2|3238.5|3236.2|3234.9|3232|97
1741259400000|2025-03-06 11:10:00|3236.4|3233.4|3235|3232|3236.4|3234.2|3233.7|3230.7|90
1741259700000|2025-03-06 11:15:00|3235.2|3232.2|3237.9|3234.9|3237.9|3235|3234.2|3231.2|85
1741260000000|2025-03-06 11:20:00|3237.6|3234.6|3238.9|3235.9|3240.5|3237.5|3237.5|3234.5|120
1741260300000|2025-03-06 11:25:00|3238.7|3235.7|3237.7|3234.7|3240|3237|3237|3234|119
1741260600000|2025-03-06 11:30:00|3238|3235|3242.4|3239.4|3242.6|3239.6|3238|3235|95
1741260900000|2025-03-06 11:35:00|3242.1|3239.1|3242.4|3239.4|3243.7|3240.7|3240.9|3237.9|60
1741261200000|2025-03-06 11:40:00|3241.9|3238.9|3245.3|3242.3|3245.6|3242.6|3241.4|3238.4|83
1741261500000|2025-03-06 11:45:00|3245.1|3242.1|3244.3|3241.3|3245.1|3242.1|3242.6|3239.6|62
1741261800000|2025-03-06 11:50:00|3244.2|3241.2|3242.1|3239.1|3244.2|3241.2|3241.6|3238.6|122
1741262100000|2025-03-06 11:55:00|3242.7|3239.7|3244.6|3241.6|3245.1|3242.1|3242.6|3239.6|81
1741262400000|2025-03-06 12:00:00|3244.4|3241.4|3243.2|3240.2|3244.7|3241.7|3242.5|3239.5|155
1741262700000|2025-03-06 12:05:00|3243.1|3240.1|3241.6|3238.6|3244.8|3241.8|3241.2|3238.2|161
1741263000000|2025-03-06 12:10:00|3241.4|3238.4|3241.9|3238.9|3242.6|3239.6|3240.7|3237.7|74
1741263300000|2025-03-06 12:15:00|3241.8|3238.8|3241.9|3238.9|3242.9|3239.9|3240.4|3237.4|137
1741263600000|2025-03-06 12:20:00|3241.5|3238.5|3245.8|3242.8|3245.9|3243.4|3241.5|3238.5|93
1741263900000|2025-03-06 12:25:00|3245.5|3242.5|3241.9|3238.9|3247.5|3244.5|3241.8|3238.8|163
1741264200000|2025-03-06 12:30:00|3241.6|3238.6|3238.6|3235.6|3242.6|3239.6|3232.2|3229.7|323
1741264500000|2025-03-06 12:35:00|3238.7|3235.7|3236|3233|3243.2|3240.2|3236|3233|154
1741264800000|2025-03-06 12:40:00|3236.5|3233.5|3234.1|3231.1|3237.2|3234.2|3231.5|3228.5|234
1741265100000|2025-03-06 12:45:00|3234|3231|3235.4|3232.4|3239|3236|3233.9|3230.9|201
1741265400000|2025-03-06 12:50:00|3235.6|3232.6|3234.2|3231.2|3235.8|3233.6|3230.5|3227.5|207
1741265700000|2025-03-06 12:55:00|3233.6|3230.6|3238.2|3235.2|3238.6|3236.1|3232.7|3229.8|129
1741266000000|2025-03-06 13:00:00|3238.1|3235.1|3240|3237|3243.3|3240.3|3237.8|3234.8|407
1741266300000|2025-03-06 13:05:00|3239.4|3236.4|3242.1|3239.1|3244.3|3241.3|3237.4|3234.4|369
1741266600000|2025-03-06 13:10:00|3241.9|3238.9|3239.8|3236.8|3243.7|3240.7|3239.2|3236.2|174
1741266900000|2025-03-06 13:15:00|3239.6|3236.6|3241|3238|3247.4|3244.4|3238.5|3235.5|478
1741267200000|2025-03-06 13:20:00|3241.3|3238.3|3237.1|3234.1|3241.5|3238.5|3234.7|3231.7|485
1741267500000|2025-03-06 13:25:00|3237.6|3234.6|3241.8|3234.3|3244|3239.2|3236.5|3233.5|270
1741267800000|2025-03-06 13:30:00|3241.9|3231.1|3242|3239|3244.5|3240.2|3234.7|3231.1|492
1741268100000|2025-03-06 13:35:00|3242.5|3239.5|3240.6|3237.6|3248.2|3245.2|3237.9|3234.9|396
1741268400000|2025-03-06 13:40:00|3240.5|3237.5|3243.9|3240.9|3245.3|3242.3|3237.3|3234.3|326
1741268700000|2025-03-06 13:45:00|3243.8|3240.8|3246.1|3243.1|3246.6|3243.6|3239|3236|284
1741269000000|2025-03-06 13:50:00|3246.5|3243.5|3246.2|3243.2|3247.5|3244.5|3243.8|3240.8|325
1741269300000|2025-03-06 13:55:00|3246.1|3243.1|3240.6|3237.6|3247.6|3244.6|3240.2|3237.2|350
1741269600000|2025-03-06 14:00:00|3240.3|3237.3|3245|3242|3247.9|3244.9|3236.3|3233.3|388
1741269900000|2025-03-06 14:05:00|3245.5|3242.5|3244.4|3241.4|3248.4|3245.4|3239.7|3236.7|353
1741270200000|2025-03-06 14:10:00|3244.6|3241.6|3242.4|3239.4|3246.7|3243.7|3241.4|3238.4|316
1741270500000|2025-03-06 14:15:00|3242.2|3239.2|3241.9|3238.9|3245.6|3242.6|3240.9|3237.9|295
1741270800000|2025-03-06 14:20:00|3242.1|3239.1|3239.2|3236.2|3243.6|3240.6|3237.2|3234.2|315
1741271100000|2025-03-06 14:25:00|3239|3236|3243.1|3240.1|3243.5|3240.5|3239|3236|238
1741271400000|2025-03-06 14:30:00|3243.7|3240.7|3247.7|3244.7|3248.6|3245.6|3239.9|3236.9|517
1741271700000|2025-03-06 14:35:00|3247.5|3244.5|3248.9|3245.9|3249.5|3246.5|3242.6|3239.6|591
1741272000000|2025-03-06 14:40:00|3249.2|3246.2|3255|3252|3257.6|3254.6|3248.4|3245.4|608
1741272300000|2025-03-06 14:45:00|3254.9|3251.9|3262.1|3259.1|3262.6|3259.6|3252.4|3249.4|679
1741272600000|2025-03-06 14:50:00|3262.6|3259.6|3266.4|3263.4|3267.5|3264.5|3262.1|3259.1|535
1741272900000|2025-03-06 14:55:00|3265.7|3262.7|3264|3261|3269.7|3266.7|3260.5|3257.5|497
1741273200000|2025-03-06 15:00:00|3263.9|3260.9|3272.5|3269.5|3275.2|3272.2|3261.8|3258.8|793
1741273500000|2025-03-06 15:05:00|3271.7|3268.7|3272.4|3269.4|3274.4|3271.4|3268.2|3265.2|600
1741273800000|2025-03-06 15:10:00|3272.2|3269.2|3267|3264|3273.8|3270.8|3264.8|3261.8|721
1741274100000|2025-03-06 15:15:00|3266.9|3263.9|3271.2|3268.2|3271.4|3268.4|3265.4|3261.2|594
1741274400000|2025-03-06 15:20:00|3271.7|3268.7|3265.1|3262.1|3274.3|3271.3|3262.9|3259.9|534
1741274700000|2025-03-06 15:25:00|3265.3|3262.3|3269.1|3266.1|3270|3267|3261.3|3258.3|511
1741275000000|2025-03-06 15:30:00|3269.5|3266.5|3263.2|3260.2|3269.5|3266.5|3262.7|3259.7|543
1741275300000|2025-03-06 15:35:00|3262.9|3259.9|3268.1|3265.1|3269.1|3266.1|3260.4|3257.4|447
1741275600000|2025-03-06 15:40:00|3267.4|3264.4|3272|3269|3272.7|3269.7|3267.4|3264.4|382
1741275900000|2025-03-06 15:45:00|3271.7|3268.7|3272.4|3269.4|3274.3|3271.3|3268.7|3265.7|431
1741276200000|2025-03-06 15:50:00|3272.1|3269.1|3267.1|3264.1|3272.2|3269.2|3265.2|3262.2|441
1741276500000|2025-03-06 15:55:00|3267.4|3264.4|3270.8|3267.8|3271.3|3268.5|3264.3|3261.3|313
1741276800000|2025-03-06 16:00:00|3271|3268|3273|3270|3273.9|3270.9|3269.9|3266.9|329
1741277100000|2025-03-06 16:05:00|3272.9|3269.9|3272.3|3269.3|3274.1|3271.1|3271.5|3268.5|439
1741277400000|2025-03-06 16:10:00|3272.2|3269.2|3273.8|3270.8|3276.4|3273.4|3271.8|3268.8|358
1741277700000|2025-03-06 16:15:00|3273.5|3270.5|3273.3|3270.3|3276.1|3273.1|3272.5|3269.5|421
1741278000000|2025-03-06 16:20:00|3273|3270|3275.9|3272.9|3277.2|3274.2|3273|3270|321
1741278300000|2025-03-06 16:25:00|3276.1|3273.1|3275.5|3272.5|3276.2|3273.2|3271.4|3268.4|463
1741278600000|2025-03-06 16:30:00|3275.6|3272.6|3274.1|3271.1|3277.2|3274.2|3271.3|3268.3|609
1741278900000|2025-03-06 16:35:00|3274.5|3271.5|3272.7|3269.7|3276.4|3273.4|3271.6|3268.6|441
1741279200000|2025-03-06 16:40:00|3272.4|3269.4|3276.3|3273.3|3277.5|3274.5|3271.5|3268.5|268
1741279500000|2025-03-06 16:45:00|3276.1|3273.1|3274.8|3271.8|3277.6|3275.2|3273.7|3270.7|216
1741279800000|2025-03-06 16:50:00|3274.5|3271.5|3273.4|3270.4|3274.8|3271.8|3271.3|3268.3|259
1741280100000|2025-03-06 16:55:00|3273.6|3270.6|3273.5|3270.5|3274.8|3271.8|3272.4|3269.4|211
1741280400000|2025-03-06 17:00:00|3273|3270|3271.9|3268.9|3275.8|3273|3271.8|3268.8|323
1741280700000|2025-03-06 17:05:00|3271.5|3268.5|3273.9|3270.9|3274.9|3271.9|3271.4|3268.4|280
1741281000000|2025-03-06 17:10:00|3274.4|3271.4|3275.3|3272.3|3276.5|3273.5|3273.9|3270.9|234
1741281300000|2025-03-06 17:15:00|3275.6|3272.6|3273.1|3270.1|3276.6|3273.6|3271|3268|212
1741281600000|2025-03-06 17:20:00|3273.4|3270.4|3275.1|3272.1|3276.1|3273.1|3273.1|3270.1|275
1741281900000|2025-03-06 17:25:00|3274.9|3271.9|3275.9|3272.9|3277.2|3274.2|3273.2|3270.2|276
1741282200000|2025-03-06 17:30:00|3275.8|3272.8|3275.6|3272.6|3277.8|3274.8|3274.9|3271.9|234
1741282500000|2025-03-06 17:35:00|3275.8|3272.8|3271.6|3268.6|3275.9|3272.9|3271.5|3268.5|183
1741282800000|2025-03-06 17:40:00|3271.2|3268.2|3273.7|3270.7|3275.4|3272.4|3271.2|3268.2|168
1741283100000|2025-03-06 17:45:00|3273.5|3270.5|3269.8|3266.8|3274.9|3271.9|3269.8|3266.8|302
1741283400000|2025-03-06 17:50:00|3269.5|3266.5|3264.7|3261.7|3270.1|3267.1|3260.3|3257.3|357
1741283700000|2025-03-06 17:55:00|3264.8|3261.8|3265.4|3262.4|3267.6|3264.6|3263.3|3260.3|307
1741284000000|2025-03-06 18:00:00|3265.2|3262.2|3273.2|3270.2|3274|3271|3265.2|3262.2|240
1741284300000|2025-03-06 18:05:00|3273.4|3270.4|3273.7|3270.7|3275.2|3272.2|3271.1|3268.1|208
1741284600000|2025-03-06 18:10:00|3274|3271|3274.8|3271.8|3275.1|3272.1|3271.6|3268.6|199
1741284900000|2025-03-06 18:15:00|3274.5|3271.5|3276.2|3274.2|3277.6|3274.6|3273.7|3270.7|229
1741285200000|2025-03-06 18:20:00|3275.9|3272.9|3277.2|3274.2|3279|3276|3275.9|3272.9|164
1741285500000|2025-03-06 18:25:00|3277|3274|3273.3|3270.3|3278.2|3275.2|3272.7|3269.7|240
1741285800000|2025-03-06 18:30:00|3273.1|3270.1|3275.6|3272.6|3276.3|3273.3|3271.9|3268.9|240
1741286100000|2025-03-06 18:35:00|3275.9|3272.9|3274.6|3271.6|3277.1|3274.1|3273.7|3270.7|152
1741286400000|2025-03-06 18:40:00|3274|3271|3271.5|3268.5|3275.1|3272.1|3270.2|3267.2|230
1741286700000|2025-03-06 18:45:00|3271.4|3268.4|3271.6|3268.6|3275.2|3272.2|3269.6|3266.6|253
1741287000000|2025-03-06 18:50:00|3270.9|3267.9|3270.8|3267.8|3273.9|3270.9|3270.3|3267.3|203
1741287300000|2025-03-06 18:55:00|3270.6|3267.6|3268.7|3265.7|3271.4|3268.4|3267.3|3264.3|232
1741287600000|2025-03-06 19:00:00|3269.2|3266.2|3266.1|3263.1|3269.4|3266.4|3264.9|3261.9|198
1741287900000|2025-03-06 19:05:00|3266.3|3263.3|3266.9|3263.9|3267.8|3264.8|3263.2|3260.2|174
1741288200000|2025-03-06 19:10:00|3266.5|3263.5|3268.3|3265.3|3270|3267|3266.4|3263.4|173
1741288500000|2025-03-06 19:15:00|3268.8|3265.8|3265.5|3262.5|3269.8|3266.8|3265.2|3262.2|151
1741288800000|2025-03-06 19:20:00|3265.8|3262.8|3268.4|3265.4|3268.6|3265.6|3264.5|3261.5|182
1741289100000|2025-03-06 19:25:00|3268.2|3265.2|3265.2|3262.2|3268.6|3265.6|3264.1|3261.1|197
1741289400000|2025-03-06 19:30:00|3264.8|3261.8|3266.2|3263.2|3266.8|3263.8|3262.3|3259.3|165
1741289700000|2025-03-06 19:35:00|3266.3|3263.3|3266.3|3263.3|3268.2|3265.2|3265.4|3262.4|189
1741290000000|2025-03-06 19:40:00|3266|3263|3267.5|3264.5|3269.7|3266.7|3265.5|3262.5|159
1741290300000|2025-03-06 19:45:00|3267.3|3264.3|3273.8|3270.8|3274.7|3271.7|3267|3264|235
1741290600000|2025-03-06 19:50:00|3274|3271|3273.1|3270.1|3278.4|3275.4|3272.9|3269.9|299
1741290900000|2025-03-06 19:55:00|3273.3|3270.3|3267.3|3265.3|3273.5|3271.5|3267.3|3264.7|356
1741291200000|2025-03-06 20:00:00|3267.6|3264.6|3268.2|3266.2|3269.2|3267.2|3264.6|3261.6|490
1741291500000|2025-03-06 20:05:00|3268.1|3266.1|3268.5|3266.5|3269.5|3267.5|3266.9|3264.4|299
1741291800000|2025-03-06 20:10:00|3268.2|3266.2|3269.7|3267.7|3270.3|3268.3|3268.1|3265.8|309
1741292100000|2025-03-06 20:15:00|3269.5|3266.5|3268.8|3266.8|3270.9|3268.8|3267.1|3264.7|266
1741292400000|2025-03-06 20:20:00|3268.4|3266.4|3263.9|3261.9|3269.5|3267.5|3263|3261|251
1741292700000|2025-03-06 20:25:00|3263.7|3261.7|3265.1|3263.1|3265.5|3263.5|3262.6|3260.1|250
1741293000000|2025-03-06 20:30:00|3265|3263|3263.1|3261.1|3267|3264.7|3263|3260.6|308
1741293300000|2025-03-06 20:35:00|3263.3|3260.3|3261.8|3258.8|3265.5|3263.5|3261.3|3258.7|230
1741293600000|2025-03-06 20:40:00|3261.7|3258.7|3260.8|3258.8|3262.4|3260|3259.8|3257.4|281
1741293900000|2025-03-06 20:45:00|3260.7|3258.7|3262.7|3260.7|3262.7|3260.7|3260.3|3257.6|300
1741294200000|2025-03-06 20:50:00|3262.6|3260.6|3263.7|3261.7|3264.5|3262.5|3262|3260|237
1741294500000|2025-03-06 20:55:00|3264.2|3262.2|3261.5|3259.5|3264.2|3262.2|3260.7|3258.2|223
1741294800000|2025-03-06 21:00:00|3261.6|3259.6|3263.6|3261.6|3264.6|3262|3260.9|3258|173
1741295100000|2025-03-06 21:05:00|3263.9|3260.9|3263.5|3261.5|3265|3262.5|3263|3260.3|89
1741295400000|2025-03-06 21:10:00|3263.6|3260.6|3264|3262|3265|3262.8|3263.5|3260.6|76
1741295700000|2025-03-06 21:15:00|3263.7|3261.7|3263.9|3261.9|3265.4|3263.2|3262.9|3260.5|113
1741296000000|2025-03-06 21:20:00|3265|3262|3264.3|3261.3|3266.2|3263.2|3264|3261|88
1741296300000|2025-03-06 21:25:00|3264.5|3261.5|3266.1|3263.1|3266.2|3263.2|3264.1|3261.1|40
1741296600000|2025-03-06 21:30:00|3265.8|3262.8|3263.4|3260.4|3266.3|3263.3|3262.9|3259.9|55
1741296900000|2025-03-06 21:35:00|3263.7|3260.7|3264.1|3261.1|3265.3|3262.3|3263.7|3260.7|45
1741297200000|2025-03-06 21:40:00|3263.9|3260.9|3265.2|3262.2|3265.2|3262.2|3263.5|3260.5|37
1741297500000|2025-03-06 21:45:00|3265.9|3262.9|3264.2|3261.2|3266.4|3263.4|3262.6|3259.6|60
1741297800000|2025-03-06 21:50:00|3263.9|3260.9|3266.4|3263.4|3266.4|3263.4|3263.2|3260.2|46
1741298100000|2025-03-06 21:55:00|3266.2|3263.2|3267.4|3264.4|3267.4|3264.4|3264.9|3258.8|86
1741302000000|2025-03-06 23:00:00|3268.6|3265.6|3269.8|3266.8|3271.6|3268.2|3268.3|3265.3|35
1741302300000|2025-03-06 23:05:00|3269.6|3266.6|3267.2|3264.2|3269.8|3266.8|3266.7|3263.7|22
1741302600000|2025-03-06 23:10:00|3267.3|3264.3|3266.7|3263.7|3269.2|3266.2|3266.3|3263.3|56
1741302900000|2025-03-06 23:15:00|3266.9|3263.9|3269.1|3266.1|3269.3|3266.3|3266.7|3263.7|37
1741303200000|2025-03-06 23:20:00|3269.3|3266.3|3270.2|3267.2|3271.1|3268.1|3267.8|3264.8|44
1741303500000|2025-03-06 23:25:00|3270.6|3267.6|3268.8|3265.8|3271.5|3268.5|3268.6|3265.6|27
1741303800000|2025-03-06 23:30:00|3269.3|3266.3|3270.5|3267.5|3271|3268|3269.3|3266.3|33
1741304100000|2025-03-06 23:35:00|3269.9|3266.9|3268.7|3265.7|3271.3|3267.5|3268.4|3265.4|31
1741304400000|2025-03-06 23:40:00|3268.8|3265.8|3266.4|3263.4|3268.9|3265.9|3266.4|3263.4|30
1741304700000|2025-03-06 23:45:00|3266.2|3263.2|3265.7|3262.7|3266.3|3263.3|3264.7|3261.7|54
1741305000000|2025-03-06 23:50:00|3265.4|3262.4|3265.3|3262.3|3266.6|3263.6|3264.3|3261.3|34
1741305300000|2025-03-06 23:55:00|3264.8|3261.8|3263.9|3260.9|3265.6|3262.6|3263.7|3260.7|44
1741305600000|2025-03-07 00:00:00|3263.8|3260.8|3262.6|3259.6|3264|3261|3262.4|3259.4|43
1741305900000|2025-03-07 00:05:00|3262.8|3259.8|3262|3259|3264.1|3261.1|3261.6|3258.6|112
1741306200000|2025-03-07 00:10:00|3261.9|3258.9|3260.6|3257.6|3262.1|3259.1|3259.3|3256.3|232
1741306500000|2025-03-07 00:15:00|3261.1|3258.1|3262.5|3259.5|3264.1|3261.1|3260.3|3257.3|113
1741306800000|2025-03-07 00:20:00|3262.2|3259.2|3258.2|3255.2|3262.5|3259.5|3257.3|3254.3|82
1741307100000|2025-03-07 00:25:00|3258.5|3255.5|3255.5|3252.5|3259|3256|3254.9|3251.9|88
1741307400000|2025-03-07 00:30:00|3255.7|3252.7|3257.6|3254.6|3259.1|3256.1|3255.1|3252.1|101
1741307700000|2025-03-07 00:35:00|3257.9|3254.9|3257.8|3254.8|3260.1|3255.1|3256.1|3253.1|87
1741308000000|2025-03-07 00:40:00|3258.1|3255.1|3258|3255|3259.5|3256.5|3257.9|3254.9|82
1741308300000|2025-03-07 00:45:00|3257.6|3254.6|3256.6|3253.6|3258|3255|3255.6|3252.6|67
1741308600000|2025-03-07 00:50:00|3256.8|3253.8|3257.7|3254.7|3258.1|3255.1|3256.2|3253.2|79
1741308900000|2025-03-07 00:55:00|3257.4|3254.4|3257.2|3254.2|3259.4|3256.4|3256.4|3253.4|93
1741309200000|2025-03-07 01:00:00|3257.8|3254.8|3253.9|3250.9|3260.4|3257.4|3252.5|3250.1|258
1741309500000|2025-03-07 01:05:00|3253.6|3250.6|3255.4|3252.4|3257|3254|3252.6|3249.6|130
1741309800000|2025-03-07 01:10:00|3255.3|3252.3|3255.3|3252.3|3256.8|3253.8|3254.5|3251.5|182
1741310100000|2025-03-07 01:15:00|3254.9|3251.9|3250.2|3247.2|3255.8|3252.8|3249.8|3246.8|168
1741310400000|2025-03-07 01:20:00|3249.9|3246.9|3249.9|3246.9|3253|3250|3249.9|3246.9|114
1741310700000|2025-03-07 01:25:00|3249.7|3246.7|3249.5|3246.5|3251.3|3248.3|3248.9|3245.9|105
1741311000000|2025-03-07 01:30:00|3249.3|3246.3|3248.8|3245.8|3250.1|3247.1|3247.3|3244.3|157
1741311300000|2025-03-07 01:35:00|3248.5|3245.5|3251.4|3248.4|3252.5|3249.5|3248|3245|161
1741311600000|2025-03-07 01:40:00|3251.9|3248.9|3255.7|3252.7|3256|3253|3251.1|3248.1|125
1741311900000|2025-03-07 01:45:00|3255.2|3252.2|3252.7|3249.7|3255.2|3252.2|3251.6|3248.6|129
1741312200000|2025-03-07 01:50:00|3252.5|3249.5|3250.6|3247.6|3253.9|3250.9|3250.3|3247.3|120
1741312500000|2025-03-07 01:55:00|3250.9|3247.9|3250.1|3247.1|3251.8|3248.8|3249.1|3246.5|116
1741312800000|2025-03-07 02:00:00|3249.6|3246.6|3249.7|3246.7|3252.3|3249.3|3248.8|3245.8|101
1741313100000|2025-03-07 02:05:00|3249.4|3246.4|3246.9|3243.9|3249.7|3246.7|3245.5|3242.5|147
1741313400000|2025-03-07 02:10:00|3246.7|3243.7|3248.4|3245.4|3248.5|3245.5|3246.1|3243.1|114
1741313700000|2025-03-07 02:15:00|3248.5|3245.5|3250.5|3247.5|3252.5|3249.5|3248.1|3245.1|157
1741314000000|2025-03-07 02:20:00|3250.6|3247.6|3252.6|3249.6|3253.4|3250.4|3249.1|3246.1|147
1741314300000|2025-03-07 02:25:00|3253|3250|3253.8|3250.8|3254.9|3251.9|3251.7|3248.7|84
1741314600000|2025-03-07 02:30:00|3254.4|3251.4|3252.7|3249.7|3254.5|3251.5|3251.8|3248.8|141
1741314900000|2025-03-07 02:35:00|3252.6|3249.6|3257.3|3254.3|3257.7|3254.7|3252.6|3249.6|98
1741315200000|2025-03-07 02:40:00|3257.4|3254.4|3256.8|3253.8|3257.8|3254.8|3254.9|3252.4|98
1741315500000|2025-03-07 02:45:00|3257|3254|3257.8|3254.8|3260.5|3257.5|3256.3|3253.3|114
1741315800000|2025-03-07 02:50:00|3257.6|3254.6|3257.6|3254.6|3259|3256|3256.7|3253.7|111
1741316100000|2025-03-07 02:55:00|3257.7|3254.7|3255.4|3253.4|3260.5|3257.7|3255.1|3252.7|98
1741316400000|2025-03-07 03:00:00|3255.1|3253.1|3255.1|3252.1|3256.7|3254.4|3254.2|3252|98
1741316700000|2025-03-07 03:05:00|3254.4|3252.4|3258.2|3255.2|3258.2|3255.2|3253.7|3251|117
1741317000000|2025-03-07 03:10:00|3258.5|3255.5|3255.8|3252.8|3258.5|3255.5|3254.8|3251.8|83
1741317300000|2025-03-07 03:15:00|3256.1|3253.1|3254.2|3251.2|3258.5|3255.5|3252.5|3249.5|103
1741317600000|2025-03-07 03:20:00|3253.8|3250.8|3255.7|3252.7|3256.7|3253.7|3253.4|3250.4|95
1741317900000|2025-03-07 03:25:00|3255|3252|3255.8|3252.8|3256.6|3253.6|3253.4|3250.4|120
1741318200000|2025-03-07 03:30:00|3256.3|3253.3|3258.6|3255.6|3258.6|3255.6|3254.9|3251.9|77
1741318500000|2025-03-07 03:35:00|3258.9|3255.9|3261.4|3258.4|3261.6|3258.6|3258.5|3255.5|58
1741318800000|2025-03-07 03:40:00|3262|3259|3258.4|3255.4|3262.2|3259.2|3258|3255|47
1741319100000|2025-03-07 03:45:00|3258.3|3255.3|3257.2|3254.2|3259.4|3256.4|3257.2|3254.2|40
1741319400000|2025-03-07 03:50:00|3256.9|3253.9|3258.4|3255.4|3258.6|3255.6|3256.9|3253.9|55
1741319700000|2025-03-07 03:55:00|3258.6|3255.6|3258.9|3255.9|3260.9|3257.9|3258.6|3255.6|60
1741320000000|2025-03-07 04:00:00|3259.1|3256.1|3260.3|3257.3|3260.4|3257.4|3258.9|3255.9|64
1741320300000|2025-03-07 04:05:00|3260.8|3257.8|3260.7|3257.7|3261.2|3258.2|3259.6|3257.3|64
1741320600000|2025-03-07 04:10:00|3260.4|3257.4|3260.2|3257.2|3261.3|3258.3|3259.7|3256.8|63
1741320900000|2025-03-07 04:15:00|3259.9|3256.9|3259.3|3256.3|3260.4|3257.4|3259.1|3256.1|92
1741321200000|2025-03-07 04:20:00|3259.6|3256.6|3259.5|3256.5|3260.2|3257.2|3259|3256|43
1741321500000|2025-03-07 04:25:00|3259.4|3256.4|3259.6|3256.6|3259.9|3256.9|3258.8|3255.8|47
1741321800000|2025-03-07 04:30:00|3259.7|3256.7|3260.7|3257.7|3261|3258|3259.1|3256.1|64
1741322100000|2025-03-07 04:35:00|3261.1|3258.1|3259.9|3256.9|3261.4|3258.4|3259.9|3256.9|34
1741322400000|2025-03-07 04:40:00|3260.2|3257.2|3262.4|3259.4|3262.7|3259.8|3260.2|3257.2|36
1741322700000|2025-03-07 04:45:00|3262.2|3259.2|3261.3|3258.3|3263.5|3260.9|3261.2|3258.3|52
1741323000000|2025-03-07 04:50:00|3261.9|3258.9|3260.9|3257.9|3261.9|3258.9|3260.6|3257.6|17
1741323300000|2025-03-07 04:55:00|3260.6|3257.6|3259.9|3256.9|3260.7|3257.7|3258.5|3255.5|47
1741323600000|2025-03-07 05:00:00|3260.2|3257.2|3259.9|3256.9|3261.2|3258.2|3259.4|3256.4|34
1741323900000|2025-03-07 05:05:00|3260.2|3257.2|3262.1|3259.1|3262.1|3259.1|3260.2|3257.2|22
1741324200000|2025-03-07 05:10:00|3262.3|3259.3|3262.1|3259.1|3263.1|3260.1|3261.2|3258.2|44
1741324500000|2025-03-07 05:15:00|3262.4|3259.4|3264.5|3261.5|3264.5|3261.5|3261.7|3258.7|52
1741324800000|2025-03-07 05:20:00|3264.3|3261.3|3264|3261|3265.2|3262.2|3263.5|3260.5|66
1741325100000|2025-03-07 05:25:00|3264.1|3261.1|3264.1|3261.1|3265.4|3262.4|3263.7|3260.7|81
1741325400000|2025-03-07 05:30:00|3264.4|3261.4|3264.9|3261.9|3266.2|3263.2|3263.6|3260.6|222
1741325700000|2025-03-07 05:35:00|3264.7|3261.7|3261.4|3258.4|3266.1|3263.1|3261.2|3258.2|184
1741326000000|2025-03-07 05:40:00|3261.5|3258.5|3262.1|3259.1|3262.4|3259.4|3260.6|3257.6|93
1741326300000|2025-03-07 05:45:00|3262.5|3259.5|3260.9|3257.9|3264.2|3261.2|3260.1|3257.1|118
1741326600000|2025-03-07 05:50:00|3260.7|3257.7|3260|3257|3261.7|3258.7|3258.7|3255.7|111
1741326900000|2025-03-07 05:55:00|3260.1|3257.1|3259.3|3256.3|3260.6|3257.6|3258.4|3255.4|98
1741327200000|2025-03-07 06:00:00|3259.4|3256.4|3258.5|3255.5|3260|3257.3|3256.9|3253.9|111
1741327500000|2025-03-07 06:05:00|3258|3255|3256.6|3253.6|3258.8|3255.8|3256.6|3253.6|105
1741327800000|2025-03-07 06:10:00|3256.5|3253.5|3257.9|3254.9|3258.6|3255.6|3254.6|3251.6|136
1741328100000|2025-03-07 06:15:00|3257.8|3254.8|3259|3256|3259.2|3256.2|3256.5|3253.5|114
1741328400000|2025-03-07 06:20:00|3258.9|3255.9|3259|3256|3260.5|3257.5|3258.5|3255.5|145
1741328700000|2025-03-07 06:25:00|3258.6|3255.6|3256.3|3253.3|3259.3|3256.3|3256.2|3253.2|112
1741329000000|2025-03-07 06:30:00|3256.2|3253.2|3258.7|3255.7|3260.4|3257.4|3256.2|3253.2|139
1741329300000|2025-03-07 06:35:00|3258.2|3255.2|3258.4|3255.4|3258.6|3255.6|3256.8|3253.8|56
1741329600000|2025-03-07 06:40:00|3258|3255|3258.8|3255.8|3260.2|3257.2|3257.8|3254.8|82
1741329900000|2025-03-07 06:45:00|3258.3|3255.3|3257|3254|3258.3|3255.3|3256.5|3253.5|128
1741330200000|2025-03-07 06:50:00|3257.5|3254.5|3258.6|3255.6|3258.9|3255.9|3256.3|3253.3|107
1741330500000|2025-03-07 06:55:00|3258.9|3255.9|3259.6|3256.6|3260.1|3257.1|3258|3255|162
1741330800000|2025-03-07 07:00:00|3259.5|3256.5|3260.7|3257.7|3263|3260|3258.1|3255.1|150
1741331100000|2025-03-07 07:05:00|3260.4|3257.4|3262.8|3259.8|3263.6|3260.6|3260.2|3257.4|166
1741331400000|2025-03-07 07:10:00|3263|3260|3262|3259|3263.3|3260.3|3261.5|3258.5|92
1741331700000|2025-03-07 07:15:00|3261.5|3258.5|3261.1|3258.1|3263.3|3260.3|3260.9|3257.9|75
1741332000000|2025-03-07 07:20:00|3261.3|3258.3|3260.6|3257.6|3263|3260|3260.3|3257.3|76
1741332300000|2025-03-07 07:25:00|3260.7|3257.7|3260.5|3257.5|3262.6|3259.6|3260.5|3257.5|79
1741332600000|2025-03-07 07:30:00|3260.6|3257.6|3260.3|3257.3|3261.8|3258.8|3259.7|3256.7|99
1741332900000|2025-03-07 07:35:00|3260.6|3257.6|3260.1|3257.1|3262.6|3259.6|3260.1|3257.1|76
1741333200000|2025-03-07 07:40:00|3260.5|3257.5|3262.6|3259.6|3262.6|3259.6|3260.5|3257.5|86
1741333500000|2025-03-07 07:45:00|3263.1|3260.1|3264.5|3261.5|3265.3|3262.3|3261.3|3258.3|86
1741333800000|2025-03-07 07:50:00|3264.1|3261.1|3263.5|3260.5|3265.3|3262.3|3263.5|3260.5|83
1741334100000|2025-03-07 07:55:00|3263.8|3260.8|3262.7|3259.7|3264.3|3261.3|3261.7|3258.7|94
1741334400000|2025-03-07 08:00:00|3262.9|3259.9|3262.2|3259.2|3263.6|3260.6|3260.7|3257.7|206
1741334700000|2025-03-07 08:05:00|3262.4|3259.4|3260.3|3257.3|3263.1|3260.1|3260.1|3257.1|169
1741335000000|2025-03-07 08:10:00|3260.1|3257.1|3260|3257|3260.6|3257.6|3257.1|3254.1|152
1741335300000|2025-03-07 08:15:00|3259.8|3256.8|3261.8|3258.8|3262.9|3259.9|3259.5|3256.5|77
1741335600000|2025-03-07 08:20:00|3261.5|3258.5|3263.5|3260.5|3263.7|3260.7|3261|3258|71
1741335900000|2025-03-07 08:25:00|3263.1|3260.1|3266.3|3263.3|3266.3|3263.3|3262.9|3259.9|82
1741336200000|2025-03-07 08:30:00|3266.1|3263.1|3264.7|3261.7|3268.2|3265.2|3264.1|3261.1|98
1741336500000|2025-03-07 08:35:00|3265|3262|3262.3|3259.3|3265.5|3262.5|3261.9|3258.9|104
1741336800000|2025-03-07 08:40:00|3262.5|3259.5|3266.3|3263.3|3268|3265|3260.7|3257.7|80
1741337100000|2025-03-07 08:45:00|3265.6|3263.6|3267.1|3264.1|3268.3|3265.3|3265.6|3262.6|110
1741337400000|2025-03-07 08:50:00|3267.3|3264.3|3263.7|3260.7|3267.3|3264.3|3263|3260|103
1741337700000|2025-03-07 08:55:00|3263.9|3260.9|3264.7|3261.7|3266.5|3263.5|3263.7|3260.7|99
1741338000000|2025-03-07 09:00:00|3264.9|3261.9|3268.5|3265.5|3269|3266|3263.5|3260.5|119
1741338300000|2025-03-07 09:05:00|3268.4|3265.4|3265.4|3262.4|3268.4|3265.4|3265|3262|76
1741338600000|2025-03-07 09:10:00|3266|3263|3266.6|3263.6|3267.5|3264.5|3265.5|3262.5|67
1741338900000|2025-03-07 09:15:00|3266.1|3263.1|3265.8|3262.8|3266.2|3263.2|3264.5|3261.5|68
1741339200000|2025-03-07 09:20:00|3266.1|3263.1|3265.3|3262.3|3266.1|3263.1|3264.1|3261.1|75
1741339500000|2025-03-07 09:25:00|3265.1|3262.1|3265.6|3262.6|3265.8|3262.8|3264.1|3261.1|52
1741339800000|2025-03-07 09:30:00|3265.3|3262.3|3266.3|3263.3|3266.4|3263.9|3265|3262|69
1741340100000|2025-03-07 09:35:00|3266.4|3263.4|3265.5|3263.5|3266.4|3263.7|3263.8|3260.8|134
1741340400000|2025-03-07 09:40:00|3265.7|3262.7|3267.8|3264.8|3268.8|3265.8|3264.8|3261.8|67
1741340700000|2025-03-07 09:45:00|3268.2|3265.2|3268.3|3265.3|3269.2|3266.2|3266.5|3263.5|53
1741341000000|2025-03-07 09:50:00|3268.5|3265.5|3266.7|3263.7|3268.8|3265.8|3266.1|3263.1|56
1741341300000|2025-03-07 09:55:00|3266.6|3263.6|3266.7|3263.7|3268.6|3265.6|3266.6|3263.6|51
1741341600000|2025-03-07 10:00:00|3267|3264|3266.3|3263.3|3267.3|3264.3|3264.5|3261.5|57
1741341900000|2025-03-07 10:05:00|3265.8|3262.8|3266.6|3263.6|3267.7|3264.7|3264.9|3261.9|66
1741342200000|2025-03-07 10:10:00|3266.8|3263.8|3263.6|3260.6|3266.8|3263.8|3263.4|3260.4|83
1741342500000|2025-03-07 10:15:00|3263.4|3260.4|3258|3255|3263.4|3260.4|3257.9|3254.9|103
1741342800000|2025-03-07 10:20:00|3257.4|3254.4|3257|3254|3258.9|3255.9|3256.7|3253.7|65
1741343100000|2025-03-07 10:25:00|3257.1|3254.1|3257.8|3254.8|3259.4|3256.4|3256.8|3253.8|78
1741343400000|2025-03-07 10:30:00|3257.7|3254.7|3256|3253|3257.8|3254.8|3254.4|3251.4|141
1741343700000|2025-03-07 10:35:00|3256.1|3253.1|3257.6|3254.6|3258.1|3255.1|3255.7|3252.7|104
1741344000000|2025-03-07 10:40:00|3257.4|3254.4|3259.3|3256.3|3260.9|3257.9|3257.3|3254.3|61
1741344300000|2025-03-07 10:45:00|3259.6|3256.6|3257.9|3254.9|3259.6|3256.6|3256.4|3253.4|72
1741344600000|2025-03-07 10:50:00|3257.8|3254.8|3257.3|3254.3|3258.6|3255.6|3256.9|3253.9|63
1741344900000|2025-03-07 10:55:00|3257|3254|3256.3|3253.3|3257.3|3254.3|3255.4|3252.4|76
1741345200000|2025-03-07 11:00:00|3256|3253|3257|3254|3257.8|3254.8|3254.4|3251.4|110
1741345500000|2025-03-07 11:05:00|3256.7|3253.7|3259.1|3256.1|3259.1|3256.2|3256.7|3253.7|40
1741345800000|2025-03-07 11:10:00|3258.9|3255.9|3259.2|3256.2|3259.6|3256.6|3257.4|3254.4|53
1741346100000|2025-03-07 11:15:00|3258.7|3255.7|3258.7|3255.7|3259.8|3256.8|3258.2|3255.2|37
1741346400000|2025-03-07 11:20:00|3258.5|3255.5|3258.7|3255.7|3259.5|3256.5|3257.6|3254.6|53
1741346700000|2025-03-07 11:25:00|3258.4|3255.4|3256.9|3253.9|3258.4|3255.4|3256.2|3253.2|49
1741347000000|2025-03-07 11:30:00|3257.2|3254.2|3257.4|3254.4|3258.4|3255.4|3255.8|3252.8|64
1741347300000|2025-03-07 11:35:00|3257.3|3254.3|3254.9|3251.9|3257.3|3254.3|3254.7|3251.7|53
1741347600000|2025-03-07 11:40:00|3254.8|3251.8|3255.4|3253.4|3256.3|3253.9|3253.7|3250.9|57
1741347900000|2025-03-07 11:45:00|3255.6|3252.4|3251.2|3248.2|3255.6|3252.9|3251.2|3248.2|70
1741348200000|2025-03-07 11:50:00|3251.1|3248.1|3250.3|3247.3|3251.3|3248.3|3248.4|3245.4|75
1741348500000|2025-03-07 11:55:00|3250.7|3247.7|3251.8|3248.8|3253.5|3250.5|3250.4|3247.4|77
1741348800000|2025-03-07 12:00:00|3252.1|3249.1|3248.5|3245.5|3252.1|3249.1|3248.2|3245.2|108
1741349100000|2025-03-07 12:05:00|3248.8|3245.8|3248.8|3245.8|3250.1|3247.1|3248.5|3245.5|85
1741349400000|2025-03-07 12:10:00|3248.6|3245.6|3250.4|3247.4|3250.4|3247.4|3248.5|3245.5|47
1741349700000|2025-03-07 12:15:00|3251.1|3248.1|3245.8|3242.8|3251.3|3248.3|3245.4|3240.5|115
1741350000000|2025-03-07 12:20:00|3245.9|3242.9|3248.6|3245.6|3249.4|3246.4|3243.7|3240.7|112
1741350300000|2025-03-07 12:25:00|3248.7|3245.7|3250|3247|3252.2|3249.2|3247.4|3244.4|99
1741350600000|2025-03-07 12:30:00|3250.5|3247.5|3249.2|3246.2|3250.9|3247.9|3247.5|3244.5|104
1741350900000|2025-03-07 12:35:00|3249.5|3246.5|3249.9|3246.9|3251|3248|3248.2|3245.2|95
1741351200000|2025-03-07 12:40:00|3250.2|3247.2|3248.7|3245.7|3250.5|3247.5|3247.3|3244.3|81
1741351500000|2025-03-07 12:45:00|3249|3246|3248|3245|3249.7|3246.7|3246.5|3243.5|133
1741351800000|2025-03-07 12:50:00|3248.6|3245.6|3244.6|3241.6|3249.4|3246.4|3244.5|3241.5|97
1741352100000|2025-03-07 12:55:00|3244.7|3241.7|3241.6|3238.6|3244.8|3241.8|3240.9|3238.1|154
1741352400000|2025-03-07 13:00:00|3241.4|3238.4|3239.3|3236.3|3243.9|3240.9|3238.4|3235.4|280
1741352700000|2025-03-07 13:05:00|3239.1|3236.1|3244.8|3241.8|3246.4|3243.4|3237.8|3234.8|297
1741353000000|2025-03-07 13:10:00|3244.6|3241.6|3239.5|3236.5|3244.6|3241.6|3238.5|3235.5|216
1741353300000|2025-03-07 13:15:00|3239.1|3236.1|3240|3237|3243.6|3240.6|3237.5|3234.5|375
1741353600000|2025-03-07 13:20:00|3239.9|3236.9|3230.3|3227.3|3239.9|3236.9|3229|3226.6|380
1741353900000|2025-03-07 13:25:00|3230.1|3227.1|3238.1|3229.1|3238.1|3234.7|3226.6|3223.6|308
1741354200000|2025-03-07 13:30:00|3237.9|3228.9|3248.7|3245.7|3254.9|3246|3235.9|3228.3|977
1741354500000|2025-03-07 13:35:00|3248.5|3245.5|3247.1|3244.1|3259|3256|3244.6|3241.6|876
1741354800000|2025-03-07 13:40:00|3246.3|3243.3|3257.8|3254.8|3258.8|3255.8|3246.3|3243.3|612
1741355100000|2025-03-07 13:45:00|3256.4|3253.4|3248.4|3245.4|3258.3|3255.3|3245.6|3242.6|569
1741355400000|2025-03-07 13:50:00|3248.6|3245.6|3241.7|3238.7|3251.9|3248.9|3239.4|3236.4|511
1741355700000|2025-03-07 13:55:00|3241.2|3238.2|3235.1|3232.1|3241.7|3238.7|3231.3|3228.3|581
1741356000000|2025-03-07 14:00:00|3234.9|3231.9|3224|3221|3235|3232|3218.2|3215.2|856
1741356300000|2025-03-07 14:05:00|3223.9|3220.9|3228.7|3225.7|3232.7|3230.6|3223.7|3220.9|745
1741356600000|2025-03-07 14:10:00|3228.6|3225.6|3225.9|3222.9|3229.8|3226.8|3220.8|3217.8|632
1741356900000|2025-03-07 14:15:00|3225.6|3222.6|3232.4|3229.4|3234.9|3231.9|3223.3|3220.3|538
1741357200000|2025-03-07 14:20:00|3232.5|3229.5|3232.5|3229.5|3235.2|3232.2|3228.8|3225.8|477
1741357500000|2025-03-07 14:25:00|3232.2|3229.2|3227.3|3224.3|3235.1|3232.1|3225.9|3222.9|403
1741357800000|2025-03-07 14:30:00|3226.9|3223.9|3225.2|3222.2|3231.2|3228.2|3223.5|3220.5|709
1741358100000|2025-03-07 14:35:00|3225.5|3222.5|3245.6|3242.6|3250.9|3247.9|3224.5|3221.5|600
1741358400000|2025-03-07 14:40:00|3246.8|3243.8|3245.7|3242.7|3250.5|3247.5|3243.9|3240.9|610
1741358700000|2025-03-07 14:45:00|3245.2|3242.2|3248.7|3245.7|3253.8|3250.8|3238.1|3235.1|734
1741359000000|2025-03-07 14:50:00|3248.2|3245.2|3255.8|3252.8|3256.3|3253.3|3248.2|3245.2|488
1741359300000|2025-03-07 14:55:00|3256.1|3253.1|3255.2|3252.2|3261.6|3258.6|3254.9|3251.9|599
1741359600000|2025-03-07 15:00:00|3256.1|3253.1|3251.9|3248.9|3257.7|3254.7|3248.4|3245.4|748
1741359900000|2025-03-07 15:05:00|3251.5|3248.5|3261|3258|3261|3258|3249.4|3246.4|543
1741360200000|2025-03-07 15:10:00|3260.8|3257.8|3257.1|3254.1|3262|3259|3255.1|3252.1|755
1741360500000|2025-03-07 15:15:00|3256.6|3253.6|3254.6|3251.6|3258.7|3255.7|3253.6|3250.6|490
1741360800000|2025-03-07 15:20:00|3255|3252|3256|3253|3257.5|3254.5|3250|3247|566
1741361100000|2025-03-07 15:25:00|3256.1|3253.1|3253.8|3250.8|3257.1|3254.1|3250.6|3247.6|792
1741361400000|2025-03-07 15:30:00|3253.4|3250.4|3244.2|3241.2|3253.8|3250.8|3243.7|3240.7|676
1741361700000|2025-03-07 15:35:00|3244.1|3241.1|3236|3233|3244.8|3241.8|3233.7|3230.7|782
1741362000000|2025-03-07 15:40:00|3236.1|3233.1|3228.6|3225.6|3236.1|3233.1|3222.4|3219.4|851
1741362300000|2025-03-07 15:45:00|3228.4|3225.4|3229.9|3226.9|3238.6|3235.6|3225.9|3222.9|754
1741362600000|2025-03-07 15:50:00|3229.7|3226.7|3237.4|3234.4|3238.3|3235.3|3226.3|3223.3|721
1741362900000|2025-03-07 15:55:00|3237.3|3234.3|3234.3|3231.3|3241.2|3238.2|3232.6|3229.6|765
1741363200000|2025-03-07 16:00:00|3234.2|3231.2|3230.8|3227.8|3234.4|3231.4|3227.1|3224.1|640
1741363500000|2025-03-07 16:05:00|3231.4|3228.4|3230.3|3227.3|3232.2|3229.2|3224|3221|708
1741363800000|2025-03-07 16:10:00|3230.5|3227.5|3233.7|3230.7|3237.8|3234.8|3230.4|3227.4|627
1741364100000|2025-03-07 16:15:00|3234|3231|3232.5|3229.5|3235|3232|3231|3228|520
1741364400000|2025-03-07 16:20:00|3232.6|3229.6|3228.8|3225.8|3232.8|3229.8|3227.6|3224.6|482
1741364700000|2025-03-07 16:25:00|3227.5|3224.5|3227.3|3224.3|3230|3227|3225.6|3222.6|414
1741365000000|2025-03-07 16:30:00|3227.8|3224.8|3225.4|3222.4|3229|3226|3221.5|3218.5|576
1741365300000|2025-03-07 16:35:00|3225.9|3222.9|3231|3228|3236|3233|3224.1|3221.1|436
1741365600000|2025-03-07 16:40:00|3230.8|3227.8|3228.1|3225.1|3234.6|3231.6|3227.5|3224.5|562
1741365900000|2025-03-07 16:45:00|3228.2|3225.2|3233.6|3230.6|3233.6|3230.6|3224.9|3221.9|502
1741366200000|2025-03-07 16:50:00|3234.1|3231.1|3221.4|3218.4|3234.1|3231.1|3219.9|3217|482
1741366500000|2025-03-07 16:55:00|3221.1|3218.1|3222.1|3219.1|3223.7|3220.7|3218.4|3215.4|309
1741366800000|2025-03-07 17:00:00|3223.1|3220.1|3226.1|3223.1|3229.7|3226.7|3221.1|3218.1|539
1741367100000|2025-03-07 17:05:00|3226.3|3223.3|3224.3|3221.3|3230.5|3227.5|3222.9|3219.9|581
1741367400000|2025-03-07 17:10:00|3224.6|3221.6|3219.6|3216.6|3224.6|3221.6|3211.4|3208.4|465
1741367700000|2025-03-07 17:15:00|3220.3|3217.3|3219.1|3216.1|3222.9|3219.9|3215.9|3212.9|459
1741368000000|2025-03-07 17:20:00|3218.9|3215.9|3223.7|3220.7|3225.5|3222.5|3218.9|3215.9|370
1741368300000|2025-03-07 17:25:00|3224.2|3221.2|3229.3|3223.1|3230.1|3225.6|3222.5|3219.5|301
1741368600000|2025-03-07 17:30:00|3229|3221.5|3229.5|3226.5|3230|3227|3223.6|3220.1|341
1741368900000|2025-03-07 17:35:00|3229.7|3226.7|3227.4|3224.4|3233.6|3229.6|3226.9|3223.9|284
1741369200000|2025-03-07 17:40:00|3226.9|3223.9|3227.9|3224.9|3229.1|3226.1|3225.3|3222.3|255
1741369500000|2025-03-07 17:45:00|3227.6|3224.6|3227.4|3224.4|3232|3229|3226.9|3223.9|388
1741369800000|2025-03-07 17:50:00|3228|3225|3234.6|3231.6|3234.7|3231.7|3225.6|3222.6|397
1741370100000|2025-03-07 17:55:00|3234.1|3231.1|3228.7|3225.7|3235|3232|3227.1|3224.1|409
1741370400000|2025-03-07 18:00:00|3228.4|3225.4|3231.9|3228.9|3232.6|3229.4|3228.1|3224.5|327
1741370700000|2025-03-07 18:05:00|3231.4|3228.4|3233.1|3230.1|3236.7|3233.4|3230.7|3227.7|322
1741371000000|2025-03-07 18:10:00|3233.3|3230.3|3233.1|3230.1|3234.2|3230.9|3230.9|3227.9|333
1741371300000|2025-03-07 18:15:00|3233.3|3230.3|3233.8|3230.8|3235.1|3232.1|3231.5|3228.5|251
1741371600000|2025-03-07 18:20:00|3233.3|3230.3|3232.7|3229.7|3237.6|3234|3232.7|3229.7|286
1741371900000|2025-03-07 18:25:00|3232.4|3229.4|3236.1|3233.1|3236.2|3233.2|3229.2|3226.2|256
1741372200000|2025-03-07 18:30:00|3236.4|3233.4|3234.6|3231.6|3237.9|3234.9|3233.6|3230.6|167
1741372500000|2025-03-07 18:35:00|3234.1|3231.1|3236.9|3233.9|3237|3234|3230.9|3227.9|201
1741372800000|2025-03-07 18:40:00|3236.7|3233.7|3237.6|3234.6|3238.6|3235.6|3235.3|3232.3|221
1741373100000|2025-03-07 18:45:00|3237.8|3234.8|3238.2|3235.2|3238.8|3235.8|3236.8|3233.8|170
1741373400000|2025-03-07 18:50:00|3238.1|3235.1|3238.9|3235.9|3240.8|3237.8|3237.6|3234.6|181
1741373700000|2025-03-07 18:55:00|3239.1|3236.1|3237.8|3234.8|3239.1|3236.1|3235.5|3232.5|153
1741374000000|2025-03-07 19:00:00|3237.9|3234.9|3238.1|3235.1|3239.9|3236.9|3236.5|3233.5|182
1741374300000|2025-03-07 19:05:00|3237.9|3234.9|3234.7|3231.7|3238.7|3235.7|3234.2|3231.2|158
1741374600000|2025-03-07 19:10:00|3235.2|3232.2|3236.4|3233.4|3237.1|3234.1|3234.3|3231.3|180
1741374900000|2025-03-07 19:15:00|3236.2|3233.2|3240.9|3237.9|3242.1|3239.1|3236.2|3233.2|122
1741375200000|2025-03-07 19:20:00|3241.2|3238.2|3246|3243|3246|3243|3240.2|3237.2|127
1741375500000|2025-03-07 19:25:00|3246.2|3243.2|3239.9|3236.9|3246.2|3243.2|3239|3236|194
1741375800000|2025-03-07 19:30:00|3240.5|3237.5|3243.9|3240.9|3243.9|3240.9|3239.7|3236.7|140
1741376100000|2025-03-07 19:35:00|3243.6|3240.6|3245.3|3242.3|3245.7|3242.7|3241|3238|151
1741376400000|2025-03-07 19:40:00|3245.4|3242.4|3242.8|3239.8|3246.5|3243.5|3242.2|3239.2|206
1741376700000|2025-03-07 19:45:00|3243.1|3240.1|3240.6|3237.6|3244|3241|3240.4|3237.4|170
1741377000000|2025-03-07 19:50:00|3240.4|3237.4|3244.3|3241.3|3244.7|3241.7|3239.2|3236.2|161
1741377300000|2025-03-07 19:55:00|3244|3241|3240.5|3237.5|3245.5|3242.5|3240|3237|154
1741377600000|2025-03-07 20:00:00|3240.3|3237.3|3242|3239|3243.3|3240.3|3239.6|3236.6|189
1741377900000|2025-03-07 20:05:00|3242.3|3239.3|3247.2|3244.2|3247.7|3244.7|3241.8|3238.8|148
1741378200000|2025-03-07 20:10:00|3246.7|3243.7|3247.9|3244.9|3249.4|3246.8|3245.6|3242.6|233
1741378500000|2025-03-07 20:15:00|3247.8|3244.8|3251.5|3248.5|3252|3249|3245.8|3242.8|243
1741378800000|2025-03-07 20:20:00|3251.3|3248.3|3249.4|3246.4|3252.2|3249.5|3249.3|3246.3|191
1741379100000|2025-03-07 20:25:00|3249.3|3246.3|3251.6|3248.6|3252.1|3249.5|3249.3|3246.3|138
1741379400000|2025-03-07 20:30:00|3251.5|3248.5|3252.8|3249.8|3253.2|3250.2|3250.6|3247.6|195
1741379700000|2025-03-07 20:35:00|3253|3250|3252.3|3249.3|3253.5|3250.5|3249.5|3246.5|218
1741380000000|2025-03-07 20:40:00|3252.1|3249.1|3254.3|3251.3|3255.6|3252.6|3251.3|3248.3|218
1741380300000|2025-03-07 20:45:00|3254.1|3251.1|3253.4|3250.4|3255.1|3252.1|3252.8|3249.8|209
1741380600000|2025-03-07 20:50:00|3254.1|3251.1|3251.6|3248.6|3254.1|3251.1|3250.2|3247.2|205
1741380900000|2025-03-07 20:55:00|3251.5|3248.5|3250.5|3247.5|3253.4|3250.4|3249.2|3246.2|175
1741381200000|2025-03-07 21:00:00|3250.4|3247.4|3248.2|3245.2|3250.7|3247.7|3246.6|3243.6|93
1741381500000|2025-03-07 21:05:00|3247.9|3244.9|3252|3249|3252|3249|3247.9|3244.9|66
1741381800000|2025-03-07 21:10:00|3253.3|3248|3252.4|3249.4|3253.4|3250.4|3251.8|3248|42
1741382100000|2025-03-07 21:15:00|3252.6|3249.6|3252.4|3249.4|3253.6|3250.4|3251.5|3248.4|46
1741382400000|2025-03-07 21:20:00|3252.6|3249.6|3253.6|3250.6|3253.8|3250.8|3251.6|3248.6|42
1741382700000|2025-03-07 21:25:00|3253.9|3250.9|3253.2|3250.2|3253.9|3250.9|3252.3|3249.3|34
1741383000000|2025-03-07 21:30:00|3254.9|3251.9|3253.5|3250.5|3254.9|3251.9|3253|3250|28
1741383300000|2025-03-07 21:35:00|3253.3|3250.3|3253.9|3250.9|3253.9|3250.9|3253.3|3250.3|34
1741383600000|2025-03-07 21:40:00|3253.6|3250.6|3251.9|3248.9|3253.9|3250.9|3251.8|3248.8|35
1741383900000|2025-03-07 21:45:00|3251.4|3248.4|3255.4|3252.4|3256.8|3253.8|3250.9|3247.9|43
1741384200000|2025-03-07 21:50:00|3255.6|3252.6|3256.5|3253.5|3257.3|3254.3|3254.1|3251.1|61
1741384500000|2025-03-07 21:55:00|3257|3254|3255.5|3252.5|3258.5|3255.5|3253.8|3250.8|137
1741557600000|2025-03-09 22:00:00|3252.8|3247.8|3254.4|3249.4|3258.2|3251.4|3252.8|3247.8|64
1741557900000|2025-03-09 22:05:00|3253.4|3250.4|3254.1|3251.1|3256.4|3253.4|3252.6|3249.6|120
1741558200000|2025-03-09 22:10:00|3254.4|3251.4|3255.8|3252.8|3257.4|3254|3253.1|3250.1|104
1741558500000|2025-03-09 22:15:00|3255.3|3252.3|3249.3|3246.3|3256.3|3253.3|3248.3|3245.3|159
1741558800000|2025-03-09 22:20:00|3249|3246|3253.8|3250.8|3253.8|3250.8|3248.1|3245.1|99
1741559100000|2025-03-09 22:25:00|3254.3|3251.3|3252.9|3249.9|3255.1|3252.1|3252.3|3249.3|86
1741559400000|2025-03-09 22:30:00|3253.4|3250.4|3259.1|3256.1|3259.4|3256.4|3253.4|3250.4|88
1741559700000|2025-03-09 22:35:00|3259.4|3256.4|3260.6|3257.6|3261.9|3258.9|3258.9|3255.9|77
1741560000000|2025-03-09 22:40:00|3260.4|3257.4|3258.9|3255.9|3260.6|3257.6|3257.8|3254.8|71
1741560300000|2025-03-09 22:45:00|3259.8|3256.8|3259.1|3256.1|3261.1|3258.1|3259.1|3256.1|51
1741560600000|2025-03-09 22:50:00|3259.4|3256.4|3257.4|3254.4|3259.9|3256.6|3255.9|3252.9|53
1741560900000|2025-03-09 22:55:00|3256.9|3253.9|3255.6|3252.6|3258.9|3255.9|3255.4|3252.4|58
1741561200000|2025-03-09 23:00:00|3256.1|3253.1|3253.4|3250.4|3257|3254|3252.9|3249.9|133
1741561500000|2025-03-09 23:05:00|3253.6|3250.6|3257.1|3254.1|3259.1|3256.1|3253.4|3250.4|101
1741561800000|2025-03-09 23:10:00|3256.9|3253.9|3264.4|3261.4|3264.4|3261.4|3256.1|3253.1|102
1741562100000|2025-03-09 23:15:00|3263.6|3260.6|3263.9|3260.9|3265.5|3262.5|3263.2|3260.2|94
1741562400000|2025-03-09 23:20:00|3263.4|3260.4|3263.3|3260.3|3264.9|3261.9|3262.8|3259.8|80
1741562700000|2025-03-09 23:25:00|3263.2|3260.2|3263.6|3260.6|3264.3|3261.3|3262.9|3259.9|63
1741563000000|2025-03-09 23:30:00|3263.4|3260.4|3263.9|3260.9|3264.4|3261.4|3261.9|3258.9|104
1741563300000|2025-03-09 23:35:00|3263.6|3260.6|3263.1|3260.1|3263.6|3260.6|3262.3|3259.3|63
1741563600000|2025-03-09 23:40:00|3262.9|3259.9|3263.7|3260.7|3264|3261|3262.4|3259.4|71
1741563900000|2025-03-09 23:45:00|3263.6|3260.6|3264.6|3261.6|3265|3262|3263.5|3260.5|86
1741564200000|2025-03-09 23:50:00|3264.3|3261.3|3261.5|3258.5|3264.5|3261.5|3260.5|3257.5|72
1741564500000|2025-03-09 23:55:00|3261.2|3258.2|3259.7|3256.7|3262.7|3259.7|3259|3256|63
1741564800000|2025-03-10 00:00:00|3259.9|3256.9|3262|3259|3262|3259|3257.4|3254.4|163
1741565100000|2025-03-10 00:05:00|3262.2|3259.2|3263.9|3260.9|3264.1|3261.1|3259.6|3256.6|140
1741565400000|2025-03-10 00:10:00|3264|3261|3261.7|3258.7|3265.1|3262.1|3261.5|3258.5|130
1741565700000|2025-03-10 00:15:00|3261.5|3258.5|3261.4|3258.4|3262.5|3259.5|3260.9|3257.9|178
1741566000000|2025-03-10 00:20:00|3261.8|3258.8|3262.4|3259.4|3263.4|3260.4|3260.7|3257.7|175
1741566300000|2025-03-10 00:25:00|3262.6|3259.6|3260.6|3257.6|3262.9|3259.9|3258.8|3255.8|121
1741566600000|2025-03-10 00:30:00|3260.4|3257.4|3261.9|3258.9|3263|3260|3259.9|3256.9|98
1741566900000|2025-03-10 00:35:00|3261.6|3258.6|3260.7|3257.7|3262.1|3259.1|3259.1|3256.1|94
1741567200000|2025-03-10 00:40:00|3260.9|3257.9|3261.1|3258.1|3261.9|3258.9|3259.6|3256.6|83
1741567500000|2025-03-10 00:45:00|3261.3|3258.3|3260.6|3257.6|3262.1|3259.1|3260.1|3257.1|54
1741567800000|2025-03-10 00:50:00|3260.3|3257.3|3259|3256|3260.6|3257.6|3258.1|3255.1|85
1741568100000|2025-03-10 00:55:00|3259.2|3256.2|3258.6|3255.6|3259.8|3256.8|3257.5|3254.5|180
1741568400000|2025-03-10 01:00:00|3259.2|3256.2|3264.8|3261.8|3266.4|3263.4|3258.3|3255.3|296
1741568700000|2025-03-10 01:05:00|3265|3262|3265.3|3262.3|3269.3|3266.3|3262.8|3259.8|237
1741569000000|2025-03-10 01:10:00|3265.1|3262.1|3265.4|3262.4|3267.1|3264.1|3264.3|3261.3|126
1741569300000|2025-03-10 01:15:00|3265.5|3262.5|3261.3|3258.3|3266.1|3263.1|3261.1|3258.1|122
1741569600000|2025-03-10 01:20:00|3261.6|3258.6|3260.2|3257.2|3262.6|3259.6|3259|3256|116
1741569900000|2025-03-10 01:25:00|3260|3257|3257.2|3254.2|3260.3|3257.3|3256.6|3253.6|88
1741570200000|2025-03-10 01:30:00|3256.9|3253.9|3258.7|3255.7|3259.8|3256.8|3254.7|3251.7|175
1741570500000|2025-03-10 01:35:00|3258.4|3255.4|3257.3|3254.3|3259|3256|3255.8|3252.8|165
1741570800000|2025-03-10 01:40:00|3257.6|3254.6|3256|3253|3258.4|3255.4|3255.3|3252.3|171
1741571100000|2025-03-10 01:45:00|3256.3|3253.3|3250.4|3247.4|3256.3|3253.3|3249.3|3246.3|189
1741571400000|2025-03-10 01:50:00|3251|3248|3248.9|3245.9|3251.2|3248.2|3248.4|3245.4|199
1741571700000|2025-03-10 01:55:00|3248.7|3245.7|3248.9|3245.9|3250.3|3247.3|3247.9|3244.9|141
1741572000000|2025-03-10 02:00:00|3248.6|3245.6|3248.1|3245.1|3249|3246|3247|3244|243
1741572300000|2025-03-10 02:05:00|3248|3245|3243.3|3240.3|3248.8|3245.8|3242.2|3239.2|223
1741572600000|2025-03-10 02:10:00|3243.9|3240.9|3235.3|3232.3|3244|3241|3234.1|3231.1|226
1741572900000|2025-03-10 02:15:00|3235.1|3232.1|3241.5|3238.5|3242.1|3239.1|3235.1|3232.1|126
1741573200000|2025-03-10 02:20:00|3241.1|3238.1|3241.1|3238.1|3242.9|3239.9|3240|3237|64
1741573500000|2025-03-10 02:25:00|3241|3238|3240.5|3237.5|3241.1|3238.1|3238.7|3235.7|84
1741573800000|2025-03-10 02:30:00|3241.1|3238.1|3244.8|3241.8|3244.9|3241.9|3240|3237|149
1741574100000|2025-03-10 02:35:00|3244|3241|3247.1|3244.1|3249.4|3246.4|3244|3241|113
1741574400000|2025-03-10 02:40:00|3247|3244|3244.4|3241.4|3248.5|3245.5|3243.3|3240.3|157
1741574700000|2025-03-10 02:45:00|3243.8|3240.8|3243|3240|3244.2|3241.2|3241.2|3238.2|168
1741575000000|2025-03-10 02:50:00|3242.7|3239.7|3245.1|3242.1|3246.1|3243.1|3242.3|3239.3|135
1741575300000|2025-03-10 02:55:00|3244.8|3241.8|3241.3|3238.3|3244.8|3241.8|3239.8|3236.8|133
1741575600000|2025-03-10 03:00:00|3241.1|3238.1|3241.3|3238.3|3242.4|3239.4|3240.1|3237.1|168
1741575900000|2025-03-10 03:05:00|3241.6|3238.6|3241.3|3238.3|3242.7|3239.7|3240.3|3237.3|160
1741576200000|2025-03-10 03:10:00|3241.7|3238.7|3240.8|3237.8|3242.3|3239.3|3239.2|3236.2|116
1741576500000|2025-03-10 03:15:00|3240|3237|3242.6|3239.6|3244|3241|3239.8|3236.8|140
1741576800000|2025-03-10 03:20:00|3242.3|3239.3|3241.1|3238.1|3242.5|3239.5|3239.1|3236.1|127
1741577100000|2025-03-10 03:25:00|3241.2|3238.2|3240.6|3237.6|3243.5|3240.5|3240.1|3237.1|105
1741577400000|2025-03-10 03:30:00|3240.3|3237.3|3241.8|3238.8|3242.8|3239.8|3240.1|3237.1|72
1741577700000|2025-03-10 03:35:00|3241.1|3238.1|3241.6|3238.6|3242.1|3239.1|3238.8|3235.8|107
1741578000000|2025-03-10 03:40:00|3241.3|3238.3|3244.2|3241.2|3245.1|3242.1|3240.4|3237.4|93
1741578300000|2025-03-10 03:45:00|3244.1|3241.1|3244.1|3241.1|3245.1|3242.1|3242.6|3239.6|70
1741578600000|2025-03-10 03:50:00|3243.6|3240.6|3245.8|3242.8|3246.9|3243.9|3242.8|3239.8|70
1741578900000|2025-03-10 03:55:00|3246|3243|3243.2|3240.2|3246|3243|3242.1|3239.1|113
1741579200000|2025-03-10 04:00:00|3243.3|3240.3|3245.8|3242.8|3247.2|3244.2|3243|3240|60
1741579500000|2025-03-10 04:05:00|3245.6|3242.6|3244.6|3241.6|3246.3|3243.3|3244.6|3241.6|47
1741579800000|2025-03-10 04:10:00|3244.3|3241.3|3244.6|3241.6|3245.8|3242.8|3244.1|3241.1|50
1741580100000|2025-03-10 04:15:00|3244.3|3241.3|3245.4|3242.4|3246.6|3243.6|3244.1|3241.1|67
1741580400000|2025-03-10 04:20:00|3245.1|3242.1|3245.7|3242.7|3245.7|3242.7|3244|3241|38
1741580700000|2025-03-10 04:25:00|3245.3|3242.3|3244.9|3241.9|3245.8|3242.8|3244.1|3241.1|48
1741581000000|2025-03-10 04:30:00|3245.1|3242.1|3245.3|3242.3|3247.1|3244.1|3244.1|3241.1|80
1741581300000|2025-03-10 04:35:00|3245.1|3242.1|3244.1|3241.1|3245.1|3242.1|3242.7|3239.7|59
1741581600000|2025-03-10 04:40:00|3244.3|3241.3|3245.1|3242.1|3246.1|3243.1|3244.3|3241.3|48
1741581900000|2025-03-10 04:45:00|3244.8|3241.8|3245.5|3242.5|3246.8|3243.8|3244.3|3241.3|51
1741582200000|2025-03-10 04:50:00|3245.9|3242.9|3243.6|3240.6|3246.1|3243.1|3242.6|3239.6|45
1741582500000|2025-03-10 04:55:00|3243.1|3240.1|3243.9|3240.9|3244.1|3241.1|3242.6|3239.6|53
1741582800000|2025-03-10 05:00:00|3243.8|3240.8|3243.2|3240.2|3244.1|3241.1|3241.6|3238.6|85
1741583100000|2025-03-10 05:05:00|3242.9|3239.9|3244|3241|3245.6|3242.6|3242.8|3239.8|68
1741583400000|2025-03-10 05:10:00|3244.3|3241.3|3246.9|3243.9|3247.5|3244.5|3243.6|3240.6|89
1741583700000|2025-03-10 05:15:00|3246.8|3243.8|3244.5|3241.5|3247.3|3244.3|3244.3|3241.3|71
1741584000000|2025-03-10 05:20:00|3244.8|3241.8|3240.8|3237.8|3244.8|3241.8|3239.9|3236.9|97
1741584300000|2025-03-10 05:25:00|3241.3|3238.3|3240.1|3237.1|3241.8|3238.8|3239.3|3236.3|79
1741584600000|2025-03-10 05:30:00|3237.6|3234.6|3241.2|3238.2|3242|3239|3235.8|3232.8|149
1741584900000|2025-03-10 05:35:00|3241.8|3238.8|3243.6|3240.6|3243.8|3240.8|3240.9|3237.9|121
1741585200000|2025-03-10 05:40:00|3243.8|3240.8|3244.4|3241.4|3245.1|3242.1|3242.9|3239.9|108
1741585500000|2025-03-10 05:45:00|3244.1|3241.1|3243.3|3240.3|3245.8|3242.8|3243.3|3240.3|115
1741585800000|2025-03-10 05:50:00|3243.1|3240.1|3242.3|3239.3|3243.1|3240.1|3240.4|3237.4|97
1741586100000|2025-03-10 05:55:00|3242.4|3239.4|3243|3240|3243.6|3240.6|3241|3238|170
1741586400000|2025-03-10 06:00:00|3243.5|3240.5|3247.1|3244.1|3247.1|3244.1|3242.8|3239.8|150
1741586700000|2025-03-10 06:05:00|3247.2|3244.2|3250.2|3247.2|3250.9|3248|3246.9|3243.9|112
1741587000000|2025-03-10 06:10:00|3249.9|3246.9|3246.8|3243.8|3250.9|3247.9|3245.8|3242.8|136
1741587300000|2025-03-10 06:15:00|3247|3244|3248|3245|3249.4|3246.4|3246.5|3243.5|160
1741587600000|2025-03-10 06:20:00|3247.8|3244.8|3247.5|3244.5|3249.6|3246.6|3245.3|3242.3|137
1741587900000|2025-03-10 06:25:00|3247.3|3244.3|3246.8|3243.8|3249.9|3246.9|3245.6|3243.3|85
1741588200000|2025-03-10 06:30:00|3246.5|3243.5|3246.7|3243.7|3247.5|3244.5|3243.7|3240.7|145
1741588500000|2025-03-10 06:35:00|3246.5|3243.5|3245.9|3242.9|3248.3|3245.3|3245.7|3242.7|112
1741588800000|2025-03-10 06:40:00|3246.2|3243.2|3247.9|3244.9|3247.9|3244.9|3245.8|3242.8|66
1741589100000|2025-03-10 06:45:00|3248.2|3245.2|3248.1|3245.1|3249.4|3246.4|3247.3|3244.3|91
1741589400000|2025-03-10 06:50:00|3248.4|3245.4|3247.9|3244.9|3249.5|3246.5|3246.8|3243.8|143
1741589700000|2025-03-10 06:55:00|3248.2|3245.2|3249.8|3246.8|3250.3|3247.3|3247.5|3244.5|97
1741590000000|2025-03-10 07:00:00|3251.6|3248.6|3254.3|3251.3|3255.7|3252.7|3248.3|3245.3|162
1741590300000|2025-03-10 07:05:00|3254.1|3251.1|3254.5|3251.5|3256.5|3253.5|3253.2|3250.2|134
1741590600000|2025-03-10 07:10:00|3254.3|3251.3|3254|3251|3256.9|3253.9|3253.3|3250.3|90
1741590900000|2025-03-10 07:15:00|3254.6|3251.6|3257.3|3254.3|3258.4|3255.4|3252.9|3249.9|142
1741591200000|2025-03-10 07:20:00|3257|3254|3257.5|3255.5|3259.2|3256.2|3253.4|3250.4|123
1741591500000|2025-03-10 07:25:00|3258|3255|3259|3256|3260.4|3257.4|3256.6|3253.6|163
1741591800000|2025-03-10 07:30:00|3259.1|3256.1|3261.1|3258.1|3261.4|3259|3258.1|3255.1|171
1741592100000|2025-03-10 07:35:00|3261.4|3258.4|3261.2|3258.2|3261.9|3259|3259.6|3256.7|132
1741592400000|2025-03-10 07:40:00|3261.3|3258.3|3261.8|3258.8|3263.7|3260.7|3260.4|3257.4|146
1741592700000|2025-03-10 07:45:00|3261.5|3258.5|3254.4|3251.4|3263.7|3260.7|3252.7|3249.7|137
1741593000000|2025-03-10 07:50:00|3254.6|3251.6|3252.7|3249.7|3256.6|3253.6|3251.2|3248.2|212
1741593300000|2025-03-10 07:55:00|3252.8|3249.8|3257|3254|3259.5|3256.5|3247.6|3244.6|256
1741593600000|2025-03-10 08:00:00|3257.4|3255|3261.7|3258.7|3263.6|3260.6|3255.8|3252.8|193
1741593900000|2025-03-10 08:05:00|3261.9|3258.9|3259|3256|3262.3|3259.3|3258.3|3255.3|161
1741594200000|2025-03-10 08:10:00|3259.1|3256.1|3252.7|3249.7|3259.2|3256.2|3251.7|3248.7|205
1741594500000|2025-03-10 08:15:00|3253|3250|3250.5|3247.5|3253.7|3250.7|3249.8|3246.8|211
1741594800000|2025-03-10 08:20:00|3250.2|3247.2|3249|3246|3252|3249|3247.7|3244.7|172
1741595100000|2025-03-10 08:25:00|3249.6|3246.6|3247.4|3245.4|3251.2|3248.2|3246|3243|181
1741595400000|2025-03-10 08:30:00|3247.6|3244.6|3247.3|3244.3|3249.2|3246.4|3245.5|3242.5|179
1741595700000|2025-03-10 08:35:00|3247.6|3244.6|3250.4|3247.4|3250.4|3247.4|3245.1|3242.1|153
1741596000000|2025-03-10 08:40:00|3250.7|3247.7|3243.5|3240.5|3252.3|3249.3|3242.9|3239.9|222
1741596300000|2025-03-10 08:45:00|3242.8|3239.8|3241.3|3238.3|3243.5|3240.5|3238.9|3235.9|220
1741596600000|2025-03-10 08:50:00|3241.1|3238.1|3236.4|3233.4|3243.2|3240.5|3234.3|3231.3|194
1741596900000|2025-03-10 08:55:00|3236.7|3233.7|3238.1|3235.1|3238.3|3236.1|3235.1|3232.1|215
1741597200000|2025-03-10 09:00:00|3238.7|3235.7|3244.2|3241.2|3244.3|3241.3|3235.1|3232.1|177
1741597500000|2025-03-10 09:05:00|3244|3241|3245.7|3242.7|3250.2|3247.2|3242.8|3239.8|254
1741597800000|2025-03-10 09:10:00|3245.9|3242.9|3249.9|3246.9|3249.9|3246.9|3243.9|3240.9|194
1741598100000|2025-03-10 09:15:00|3250.3|3247.3|3254.6|3251.6|3258.9|3255.9|3247.7|3244.7|207
1741598400000|2025-03-10 09:20:00|3254.8|3251.8|3257.8|3254.8|3258.8|3255.8|3253.9|3250.9|242
1741598700000|2025-03-10 09:25:00|3258|3255|3256.7|3253.7|3259.7|3256.7|3255.9|3252.9|193
1741599000000|2025-03-10 09:30:00|3256|3253|3256.1|3253.1|3258.6|3255.6|3256|3253|160
1741599300000|2025-03-10 09:35:00|3256.5|3253.5|3261.5|3258.5|3263.4|3260.6|3256.5|3253.5|153
1741599600000|2025-03-10 09:40:00|3262.2|3259.2|3262|3259|3263.5|3260.5|3261|3258|149
1741599900000|2025-03-10 09:45:00|3261.9|3258.9|3261.6|3258.6|3264.3|3261.6|3261.4|3258.4|165
1741600200000|2025-03-10 09:50:00|3261.8|3258.8|3260.8|3257.8|3262.6|3259.6|3259.8|3256.8|223
1741600500000|2025-03-10 09:55:00|3261.4|3258.4|3258.5|3255.5|3261.8|3258.8|3258.2|3255.2|215
1741600800000|2025-03-10 10:00:00|3258.6|3255.6|3257.1|3254.1|3258.9|3255.9|3254.5|3251.5|266
1741601100000|2025-03-10 10:05:00|3257.3|3254.3|3257.6|3254.6|3259.1|3256.1|3256.3|3253.3|168
1741601400000|2025-03-10 10:10:00|3257.3|3254.3|3259.2|3256.2|3259.7|3256.7|3256.1|3253.1|122
1741601700000|2025-03-10 10:15:00|3259.1|3256.1|3253.3|3250.3|3259.7|3256.7|3252.1|3249.1|200
1741602000000|2025-03-10 10:20:00|3253.2|3250.2|3252|3249|3253.5|3250.5|3250.5|3247.5|177
1741602300000|2025-03-10 10:25:00|3251.8|3248.8|3246.8|3244.8|3252.1|3249.1|3246.6|3243.6|120
1741602600000|2025-03-10 10:30:00|3246.5|3244.5|3245.2|3242.2|3248|3245.8|3241.9|3238.9|157
1741602900000|2025-03-10 10:35:00|3245|3242|3244.1|3241.1|3247.3|3244.3|3243.3|3240.3|154
1741603200000|2025-03-10 10:40:00|3244.3|3241.3|3246.3|3243.3|3247.8|3244.9|3244.1|3241.1|199
1741603500000|2025-03-10 10:45:00|3246|3243|3249.4|3246.4|3249.4|3246.4|3245.3|3242.3|198
1741603800000|2025-03-10 10:50:00|3249.7|3246.7|3250.9|3247.9|3252.2|3249.2|3248.8|3245.8|165
1741604100000|2025-03-10 10:55:00|3250.8|3247.8|3248.7|3245.7|3251.8|3248.8|3248.6|3245.6|170
1741604400000|2025-03-10 11:00:00|3248.8|3245.8|3243.6|3240.6|3250.7|3247.7|3243.2|3240.2|315
1741604700000|2025-03-10 11:05:00|3243.7|3240.7|3246.8|3243.8|3247.3|3244.3|3242.9|3239.9|287
1741605000000|2025-03-10 11:10:00|3246.4|3243.4|3249.4|3246.4|3249.9|3246.9|3245.4|3242.4|208
1741605300000|2025-03-10 11:15:00|3249.3|3246.3|3248.2|3245.2|3250.3|3247.3|3246.4|3243.4|252
1741605600000|2025-03-10 11:20:00|3247.8|3244.8|3250.7|3247.7|3252.1|3249.1|3246.2|3243.2|165
1741605900000|2025-03-10 11:25:00|3250.8|3247.8|3250.9|3247.9|3251.8|3248.8|3250|3247|132
1741606200000|2025-03-10 11:30:00|3251|3248|3250.3|3247.3|3251|3248|3248|3245|151
1741606500000|2025-03-10 11:35:00|3249.8|3246.8|3244.7|3241.7|3250.5|3247.5|3244.4|3241.4|249
1741606800000|2025-03-10 11:40:00|3244.5|3241.5|3246.2|3243.2|3247|3244|3243.5|3240.5|194
1741607100000|2025-03-10 11:45:00|3246.1|3243.1|3248|3245|3248.8|3245.8|3244|3241|172
1741607400000|2025-03-10 11:50:00|3247.9|3244.9|3250|3247|3251.7|3248.7|3247.5|3244.5|172
1741607700000|2025-03-10 11:55:00|3249.9|3246.9|3250.1|3247.1|3251.3|3248.3|3249.3|3246.3|190
1741608000000|2025-03-10 12:00:00|3250|3247|3252.9|3249.9|3258.4|3255.4|3249.9|3246.9|273
1741608300000|2025-03-10 12:05:00|3253|3250|3253.6|3250.6|3256|3253|3252.3|3249.3|208
1741608600000|2025-03-10 12:10:00|3254|3251|3251.7|3248.7|3254.8|3251.8|3249.9|3246.9|229
1741608900000|2025-03-10 12:15:00|3251.5|3248.5|3253.1|3250.1|3253.6|3250.6|3250.2|3247.2|252
1741609200000|2025-03-10 12:20:00|3252.8|3249.8|3249.4|3246.4|3253.1|3250.1|3245.9|3242.9|302
1741609500000|2025-03-10 12:25:00|3250.2|3247.2|3256.9|3254.9|3257.2|3255|3248.9|3245.9|213
1741609800000|2025-03-10 12:30:00|3256.7|3254.7|3252.3|3249.3|3257.6|3254.8|3251.8|3248.8|282
1741610100000|2025-03-10 12:35:00|3252|3249|3251.4|3248.4|3252.9|3250.1|3250|3247|266
1741610400000|2025-03-10 12:40:00|3251.3|3248.3|3254.4|3251.4|3254.9|3251.9|3249.3|3246.3|297
1741610700000|2025-03-10 12:45:00|3254.2|3251.2|3252|3249|3255.5|3252.5|3251|3248|233
1741611000000|2025-03-10 12:50:00|3252.1|3249.1|3252.3|3249.3|3254.3|3251.3|3250.2|3247.2|214
1741611300000|2025-03-10 12:55:00|3252.4|3249.4|3256.3|3253.3|3257.6|3254.6|3252.4|3249.4|220
1741611600000|2025-03-10 13:00:00|3256.9|3253.9|3244.4|3241.4|3257.5|3254.5|3242.9|3239.9|444
1741611900000|2025-03-10 13:05:00|3244.2|3241.2|3248.7|3245.7|3251.2|3248.2|3238.8|3235.8|496
1741612200000|2025-03-10 13:10:00|3248.5|3245.5|3247.8|3244.8|3252.7|3249.7|3246.1|3243.1|453
1741612500000|2025-03-10 13:15:00|3248.1|3245.1|3249.6|3246.6|3251.5|3248.5|3248|3245|396
1741612800000|2025-03-10 13:20:00|3250.1|3247.1|3248.2|3245.2|3252.5|3249.5|3246.8|3243.8|334
1741613100000|2025-03-10 13:25:00|3247.2|3244.2|3247.4|3244.4|3248.3|3245.3|3244|3241|256
1741613400000|2025-03-10 13:30:00|3247.1|3244.1|3241.1|3238.1|3251.9|3248.9|3238.6|3235.6|510
1741613700000|2025-03-10 13:35:00|3241.6|3238.6|3239.3|3236.3|3245.1|3242.1|3234.4|3231.4|730
1741614000000|2025-03-10 13:40:00|3238.8|3235.8|3240.4|3237.4|3245|3242|3237.6|3234.6|657
1741614300000|2025-03-10 13:45:00|3240.6|3237.6|3230.2|3227.2|3241.1|3238.1|3226.1|3223.1|608
1741614600000|2025-03-10 13:50:00|3229.9|3226.9|3229|3226|3231.7|3228.7|3221.9|3218.9|625
1741614900000|2025-03-10 13:55:00|3228.9|3225.9|3235.7|3232.7|3237.9|3235|3227.8|3224.8|626
1741615200000|2025-03-10 14:00:00|3235.4|3233.4|3220.4|3217.4|3235.8|3233.4|3218.3|3215.3|646
1741615500000|2025-03-10 14:05:00|3220.6|3217.6|3228.1|3225.1|3230.8|3227.8|3219.6|3216.6|568
1741615800000|2025-03-10 14:10:00|3228|3225|3232.6|3229.6|3234.9|3232.7|3224.1|3221.1|600
1741616100000|2025-03-10 14:15:00|3232.7|3229.7|3228.3|3225.3|3235.8|3232.8|3228.3|3225.3|494
1741616400000|2025-03-10 14:20:00|3229.3|3226.3|3226.2|3223.2|3229.8|3226.8|3219.8|3216.8|632
1741616700000|2025-03-10 14:25:00|3226.7|3223.7|3222.3|3219.3|3228.3|3225.3|3221.4|3218.4|484
1741617000000|2025-03-10 14:30:00|3222|3219|3221.3|3218.3|3227|3224|3219.4|3216.4|663
1741617300000|2025-03-10 14:35:00|3221.4|3218.4|3226.3|3223.3|3226.9|3223.9|3219.4|3216.4|513
1741617600000|2025-03-10 14:40:00|3225.2|3222.2|3225.4|3222.4|3227.4|3224.4|3223.9|3220.9|397
1741617900000|2025-03-10 14:45:00|3225.9|3222.9|3222.5|3219.5|3225.9|3222.9|3217.1|3214.1|439
1741618200000|2025-03-10 14:50:00|3222.2|3219.2|3220.8|3217.8|3224.1|3221.1|3218.4|3214.9|427
1741618500000|2025-03-10 14:55:00|3220.9|3217.9|3225.8|3222.8|3227.1|3224.5|3220.6|3216.7|419
1741618800000|2025-03-10 15:00:00|3226|3223|3224.6|3221.6|3233.3|3230.3|3224.5|3221.5|527
1741619100000|2025-03-10 15:05:00|3224.8|3221.8|3226.3|3223.3|3227|3224|3220.8|3217.8|460
1741619400000|2025-03-10 15:10:00|3225.8|3222.8|3226.8|3223.8|3228|3225|3224.4|3221.4|389
1741619700000|2025-03-10 15:15:00|3226.3|3223.3|3227|3224|3230.8|3227.8|3222.5|3219.5|447
1741620000000|2025-03-10 15:20:00|3226.7|3223.7|3227.3|3224.3|3229.2|3226.2|3224.2|3221.2|430
1741620300000|2025-03-10 15:25:00|3227.4|3224.4|3232.4|3229.4|3233.6|3230.6|3226.9|3223.9|304
1741620600000|2025-03-10 15:30:00|3232.9|3229.9|3231.5|3228.5|3234|3231|3229.4|3226.4|333
1741620900000|2025-03-10 15:35:00|3231.7|3228.7|3227.4|3224.4|3232.9|3229.9|3227|3224|278
1741621200000|2025-03-10 15:40:00|3226.9|3223.9|3225|3222|3229.2|3226.2|3223|3220|351
1741621500000|2025-03-10 15:45:00|3224.4|3221.4|3226.3|3223.3|3229.5|3226.5|3223|3220|301
1741621800000|2025-03-10 15:50:00|3226.1|3223.1|3226.2|3223.2|3228.2|3225.2|3224.8|3221.8|268
1741622100000|2025-03-10 15:55:00|3226|3223|3224.6|3221.6|3227.7|3224.7|3223|3220|245
1741622400000|2025-03-10 16:00:00|3225.1|3222.1|3226.2|3223.2|3228.9|3225.9|3223.5|3220.5|298
1741622700000|2025-03-10 16:05:00|3226.1|3223.1|3221.5|3218.5|3227.1|3224.1|3218.7|3215.7|253
1741623000000|2025-03-10 16:10:00|3221.4|3218.4|3223.3|3220.3|3223.4|3220.4|3221|3218|236
1741623300000|2025-03-10 16:15:00|3223.1|3220.1|3218.1|3215.1|3223.5|3220.5|3216.5|3213.5|268
1741623600000|2025-03-10 16:20:00|3218.2|3215.2|3218.1|3215.1|3220.5|3217.5|3215.5|3212.5|190
1741623900000|2025-03-10 16:25:00|3218.3|3215.3|3220|3217|3220.7|3217.7|3217.5|3214.5|252
1741624200000|2025-03-10 16:30:00|3220.3|3217.3|3220.6|3217.6|3222.3|3219.3|3218.4|3215.4|268
1741624500000|2025-03-10 16:35:00|3220.9|3217.9|3217.7|3214.7|3220.9|3217.9|3216.7|3213.7|200
1741624800000|2025-03-10 16:40:00|3218|3215|3216|3213|3218.6|3215.6|3213.4|3210.4|256
1741625100000|2025-03-10 16:45:00|3215.7|3212.7|3216.2|3213.2|3216.7|3213.7|3212.1|3209.1|302
1741625400000|2025-03-10 16:50:00|3216.3|3213.3|3218.2|3215.2|3219|3216|3214.7|3211.7|232
1741625700000|2025-03-10 16:55:00|3218|3215|3213.9|3210.9|3218|3215|3213.7|3210.7|295
1741626000000|2025-03-10 17:00:00|3214.1|3211.1|3212.2|3209.2|3214.9|3211.9|3209.8|3206.8|471
1741626300000|2025-03-10 17:05:00|3211.7|3208.7|3210|3207|3212.9|3209.9|3208.6|3205.6|250
1741626600000|2025-03-10 17:10:00|3209.7|3206.7|3211.6|3208.6|3212.7|3209.7|3206|3203|404
1741626900000|2025-03-10 17:15:00|3211.5|3208.5|3209.9|3206.9|3215.6|3212.6|3209.3|3206.3|304
1741627200000|2025-03-10 17:20:00|3210|3207|3214.9|3211.9|3216.2|3213.2|3209.6|3206.6|390
1741627500000|2025-03-10 17:25:00|3215.1|3212.1|3213|3210|3215.1|3212.1|3210.9|3207.9|355
1741627800000|2025-03-10 17:30:00|3213.1|3210.1|3210.1|3207.1|3213.9|3210.9|3209.6|3206.6|245
1741628100000|2025-03-10 17:35:00|3210.6|3207.6|3208.4|3205.4|3212.1|3209.1|3205.3|3202.3|242
1741628400000|2025-03-10 17:40:00|3208.8|3205.8|3205.2|3202.2|3209.4|3206.4|3202.4|3199.4|401
1741628700000|2025-03-10 17:45:00|3205|3202|3204|3201|3205.6|3202.6|3202|3199|314
1741629000000|2025-03-10 17:50:00|3204.1|3201.1|3204.2|3201.2|3206.4|3203.4|3203.3|3200.3|358
1741629300000|2025-03-10 17:55:00|3204.1|3201.1|3203.9|3200.9|3205|3202|3201.5|3198.5|389
1741629600000|2025-03-10 18:00:00|3203.8|3200.8|3203.1|3200.1|3203.9|3200.9|3200.2|3197.2|393
1741629900000|2025-03-10 18:05:00|3203.2|3200.2|3203.6|3200.6|3203.8|3200.8|3199.3|3196.3|379
1741630200000|2025-03-10 18:10:00|3203.9|3200.9|3205.8|3202.8|3211.9|3208.9|3203.9|3200.9|553
1741630500000|2025-03-10 18:15:00|3205.9|3202.9|3202.8|3199.8|3207.3|3204.3|3202.2|3199.2|229
1741630800000|2025-03-10 18:20:00|3202.7|3199.7|3203.6|3200.6|3204.3|3201.3|3201.8|3198.8|219
1741631100000|2025-03-10 18:25:00|3203.3|3200.3|3201.3|3198.3|3204.3|3201.3|3201|3198|236
1741631400000|2025-03-10 18:30:00|3202.3|3199.3|3201.2|3198.2|3204.7|3201.7|3201|3198|206
1741631700000|2025-03-10 18:35:00|3202|3199|3203|3200|3203.7|3200.7|3200|3197.2|185
1741632000000|2025-03-10 18:40:00|3202.7|3199.7|3202.8|3199.8|3205.3|3202.3|3200.9|3197.9|257
1741632300000|2025-03-10 18:45:00|3202.9|3199.9|3208.1|3205.1|3208.3|3205.3|3202|3199|241
1741632600000|2025-03-10 18:50:00|3207.8|3204.8|3206.7|3203.7|3208.2|3205.2|3206.7|3203.7|124
1741632900000|2025-03-10 18:55:00|3206.9|3203.9|3202.2|3199.2|3206.9|3203.9|3200.5|3197.5|239
1741633200000|2025-03-10 19:00:00|3201.8|3198.8|3202|3199|3204.3|3201.3|3200.3|3197.3|283
1741633500000|2025-03-10 19:05:00|3201.8|3198.8|3198.7|3195.7|3202.9|3199.9|3198|3195|258
1741633800000|2025-03-10 19:10:00|3198.8|3195.8|3198.8|3195.8|3198.9|3195.9|3194.5|3191.5|249
1741634100000|2025-03-10 19:15:00|3198.6|3195.6|3205.1|3202.1|3205.3|3202.3|3197.4|3194.4|335
1741634400000|2025-03-10 19:20:00|3205.2|3202.2|3212.9|3209.9|3213.1|3210.1|3205.2|3202.2|281
1741634700000|2025-03-10 19:25:00|3213.2|3210.2|3210.6|3207.6|3216.7|3213.7|3210.6|3207.6|242
1741635000000|2025-03-10 19:30:00|3210.8|3207.8|3214.7|3211.7|3215.5|3212.5|3210.8|3207.8|329
1741635300000|2025-03-10 19:35:00|3214.4|3211.4|3209.7|3206.7|3216.1|3213.1|3208.7|3205.7|274
1741635600000|2025-03-10 19:40:00|3210|3207|3208.6|3205.6|3210.8|3207.8|3206.6|3203.6|207
1741635900000|2025-03-10 19:45:00|3208.1|3205.1|3208.7|3205.7|3210|3207|3206.6|3203.6|203
1741636200000|2025-03-10 19:50:00|3209.7|3206.7|3204|3201|3210.7|3207.7|3203|3200|280
1741636500000|2025-03-10 19:55:00|3204.1|3201.1|3202|3199|3205.2|3202.2|3200|3197|333
1741636800000|2025-03-10 20:00:00|3202.2|3199.2|3208.3|3205.3|3210.1|3207.1|3200|3197|165
1741637100000|2025-03-10 20:05:00|3208.6|3205.6|3212.6|3209.6|3213.5|3210.5|3208.3|3205.3|103
1741637400000|2025-03-10 20:10:00|3212.8|3209.8|3211.3|3208.3|3213.1|3210.1|3210.6|3207.6|98
1741637700000|2025-03-10 20:15:00|3210.8|3207.8|3210.6|3207.6|3212.7|3209.7|3210.3|3207.3|71
1741638000000|2025-03-10 20:20:00|3210.5|3207.5|3210.2|3207.2|3210.7|3207.7|3209.2|3206.2|40
1741638300000|2025-03-10 20:25:00|3210.4|3207.4|3211.5|3208.5|3213.1|3210.1|3208.1|3205.1|67
1741638600000|2025-03-10 20:30:00|3211.7|3208.7|3210.3|3207.3|3212|3209|3208.7|3205.7|71
1741638900000|2025-03-10 20:35:00|3210|3207|3212.5|3209.5|3214.5|3211.5|3209.9|3206.9|64
1741639200000|2025-03-10 20:40:00|3212.2|3209.2|3211.1|3208.1|3213|3210|3210.1|3207.1|53
1741639500000|2025-03-10 20:45:00|3211.3|3208.3|3211.5|3208.5|3213.1|3210.1|3210.8|3207.8|57
1741639800000|2025-03-10 20:50:00|3211.8|3209.8|3211|3208|3212.1|3209.8|3210.1|3207.1|45
1741640100000|2025-03-10 20:55:00|3211.1|3208.1|3212.5|3209.5|3213.6|3210.6|3210.5|3206.7|87
1741644000000|2025-03-10 22:00:00|3214|3211|3213.4|3210.4|3214.7|3211.7|3212.9|3209.9|42
1741644300000|2025-03-10 22:05:00|3213.2|3210.2|3211.1|3208.1|3213.4|3210.4|3210.9|3207.9|83
1741644600000|2025-03-10 22:10:00|3211.4|3208.4|3209.9|3206.9|3211.4|3208.4|3209.6|3206.6|79
1741644900000|2025-03-10 22:15:00|3209.6|3206.6|3209.9|3206.9|3210.6|3207.6|3209.6|3206.6|43
1741645200000|2025-03-10 22:20:00|3208.9|3205.9|3208.8|3205.8|3210.8|3207.8|3207.9|3204.9|51
1741645500000|2025-03-10 22:25:00|3208.5|3205.5|3206|3203|3208.5|3205.5|3206|3203|38
1741645800000|2025-03-10 22:30:00|3206.3|3203.3|3205|3202|3207.7|3204.7|3204.7|3201.7|51
1741646100000|2025-03-10 22:35:00|3204.8|3201.8|3207|3204|3207.9|3204.9|3204.2|3201.2|79
1741646400000|2025-03-10 22:40:00|3207.3|3204.3|3209.3|3206.3|3210.1|3206.5|3207.3|3204.1|39
1741646700000|2025-03-10 22:45:00|3209.5|3206.5|3208|3205|3209.8|3206.8|3207|3204|40
1741647000000|2025-03-10 22:50:00|3207.8|3204.8|3207.8|3204.8|3209|3206|3207.8|3204.8|32
1741647300000|2025-03-10 22:55:00|3207.5|3204.5|3205.5|3202.5|3207.5|3204.5|3205|3202|46
1741647600000|2025-03-10 23:00:00|3205.8|3202.8|3207.3|3204.3|3207.8|3204.8|3205.8|3202.8|34
1741647900000|2025-03-10 23:05:00|3207.8|3204.8|3206.5|3203.5|3208.3|3205.3|3205.8|3202.8|61
1741648200000|2025-03-10 23:10:00|3206.3|3203.3|3205.5|3202.5|3206.3|3203.3|3204.2|3201.2|47
1741648500000|2025-03-10 23:15:00|3205.8|3202.8|3205.6|3199.1|3207.3|3204.3|3203.8|3199.1|47
1741648800000|2025-03-10 23:20:00|3204.3|3201.3|3204.6|3197.6|3204.8|3201.8|3201.1|3197.6|46
1741649100000|2025-03-10 23:25:00|3203.2|3197.7|3203.7|3200.7|3204.2|3201.2|3202.2|3197.7|74
1741649400000|2025-03-10 23:30:00|3203.4|3200.4|3201.4|3198.4|3203.4|3200.4|3200.2|3197.2|125
1741649700000|2025-03-10 23:35:00|3201.2|3198.2|3203.7|3200.7|3203.7|3200.7|3199.7|3196.7|109
1741650000000|2025-03-10 23:40:00|3203|3200|3203.4|3200.4|3204.2|3201.2|3202.2|3199.2|70
1741650300000|2025-03-10 23:45:00|3203.7|3200.7|3203.4|3200.4|3204.9|3201.9|3202.2|3199.2|74
1741650600000|2025-03-10 23:50:00|3203.2|3200.2|3204.4|3201.4|3205.2|3202.2|3203.2|3200.2|95
1741650900000|2025-03-10 23:55:00|3204.2|3201.2|3203.4|3200.4|3205.1|3202.1|3202.9|3199.9|97
1741651200000|2025-03-11 00:00:00|3203.7|3200.7|3204.3|3201.3|3207.1|3204.1|3203.2|3200.2|147
1741651500000|2025-03-11 00:05:00|3203.5|3200.5|3202.8|3199.8|3204.3|3201.3|3201.7|3198.7|125
1741651800000|2025-03-11 00:10:00|3202.2|3199.2|3202.8|3199.8|3203.8|3200.8|3200.7|3197.7|97
1741652100000|2025-03-11 00:15:00|3203.4|3200.4|3205.3|3202.3|3207|3204|3202|3199|140
1741652400000|2025-03-11 00:20:00|3205|3202|3202.3|3199.3|3206.3|3203.3|3202.3|3199.3|94
1741652700000|2025-03-11 00:25:00|3202.1|3199.1|3201.1|3198.1|3202.3|3199.3|3200.3|3197.3|60
1741653000000|2025-03-11 00:30:00|3200.8|3197.8|3201.7|3198.7|3202.4|3199.4|3200.2|3197.2|91
1741653300000|2025-03-11 00:35:00|3201.9|3198.9|3201|3198|3203.3|3200.3|3200.5|3197.5|88
1741653600000|2025-03-11 00:40:00|3201.2|3198.2|3199.7|3196.7|3203.7|3200.7|3198.7|3195.7|112
1741653900000|2025-03-11 00:45:00|3199.4|3196.4|3195.5|3192.5|3201.2|3198.2|3195.3|3192.3|128
1741654200000|2025-03-11 00:50:00|3196.1|3193.1|3193.3|3190.3|3196.1|3193.1|3190.6|3187.6|201
1741654500000|2025-03-11 00:55:00|3193|3190|3194.8|3191.8|3196.3|3193.3|3193|3190|142
1741654800000|2025-03-11 01:00:00|3195.2|3192.2|3184.7|3181.7|3196.8|3193.8|3182.2|3178.9|496
1741655100000|2025-03-11 01:05:00|3185.2|3182.2|3187.6|3184.6|3191.6|3188.6|3184.4|3181.4|385
1741655400000|2025-03-11 01:10:00|3187.3|3184.3|3192.5|3189.5|3194.3|3191.3|3186.3|3183.3|301
1741655700000|2025-03-11 01:15:00|3192.2|3189.2|3200.1|3197.1|3200.1|3197.1|3192.2|3189.2|337
1741656000000|2025-03-11 01:20:00|3199.6|3196.6|3202|3199|3204.3|3201.3|3199.1|3196.1|266
1741656300000|2025-03-11 01:25:00|3202.2|3199.2|3200.6|3197.6|3203|3200|3198.3|3195.3|156
1741656600000|2025-03-11 01:30:00|3200.4|3197.4|3200.9|3197.9|3203.2|3200.2|3198.8|3195.8|269
1741656900000|2025-03-11 01:35:00|3200.5|3197.5|3205.3|3202.3|3206.2|3203.2|3200.5|3197.5|235
1741657200000|2025-03-11 01:40:00|3204.8|3201.8|3206|3203|3207.4|3204.4|3204.5|3201.5|163
1741657500000|2025-03-11 01:45:00|3205.8|3202.8|3205.5|3202.5|3206.8|3203.8|3204.3|3201.3|164
1741657800000|2025-03-11 01:50:00|3205.3|3202.3|3205.9|3202.9|3208.7|3205.7|3204.8|3201.8|191
1741658100000|2025-03-11 01:55:00|3205.7|3202.7|3206.9|3203.9|3207.2|3204.2|3204.6|3201.6|182
1741658400000|2025-03-11 02:00:00|3207|3204|3207.9|3204.9|3208.6|3205.6|3205.1|3202.1|196
1741658700000|2025-03-11 02:05:00|3208.1|3205.1|3215.7|3212.7|3217.1|3214.1|3208.1|3205.1|220
1741659000000|2025-03-11 02:10:00|3215.4|3212.4|3217|3214|3218.6|3215.6|3214.2|3211.2|186
1741659300000|2025-03-11 02:15:00|3217.2|3214.2|3217.2|3214.2|3218.7|3215.7|3215.1|3212.8|169
1741659600000|2025-03-11 02:20:00|3216.9|3213.9|3221|3218|3222.3|3219.3|3216.9|3213.9|154
1741659900000|2025-03-11 02:25:00|3221.3|3218.3|3220.5|3217.5|3222.3|3219.3|3218.5|3215.5|208
1741660200000|2025-03-11 02:30:00|3220|3217|3218.7|3215.7|3221.9|3218.9|3218.6|3215.6|344
1741660500000|2025-03-11 02:35:00|3218.8|3215.8|3217.8|3214.8|3220|3217|3217.3|3214.8|154
1741660800000|2025-03-11 02:40:00|3217.5|3214.5|3216.1|3213.1|3218.9|3215.9|3215.1|3212.1|190
1741661100000|2025-03-11 02:45:00|3215.8|3212.8|3214.3|3211.3|3215.8|3212.8|3213.1|3210.1|294
1741661400000|2025-03-11 02:50:00|3214.6|3211.6|3218.8|3215.8|3219.1|3216.1|3214.3|3211.3|133
1741661700000|2025-03-11 02:55:00|3219.1|3216.1|3218.3|3215.3|3220.6|3217.6|3217.3|3214.3|113
1741662000000|2025-03-11 03:00:00|3218.8|3215.8|3220.9|3217.9|3221.6|3218.6|3217.7|3214.7|188
1741662300000|2025-03-11 03:05:00|3220.4|3217.4|3218.6|3215.6|3222.2|3219.2|3218.4|3215.4|168
1741662600000|2025-03-11 03:10:00|3218.1|3215.1|3219.3|3216.3|3221.1|3218.1|3218.1|3215.1|170
1741662900000|2025-03-11 03:15:00|3219.2|3216.2|3217.9|3214.9|3220.6|3217.6|3216.8|3213.8|241
1741663200000|2025-03-11 03:20:00|3218.1|3215.1|3217.7|3214.7|3218.6|3215.6|3215.6|3212.6|114
1741663500000|2025-03-11 03:25:00|3217.8|3214.8|3215.7|3212.7|3217.9|3214.9|3215.1|3212.1|196
1741663800000|2025-03-11 03:30:00|3215.9|3212.9|3216.6|3213.6|3217.6|3214.6|3215.3|3212.3|155
1741664100000|2025-03-11 03:35:00|3216.1|3213.1|3216.6|3213.6|3217.6|3214.6|3216.1|3213.1|135
1741664400000|2025-03-11 03:40:00|3216.8|3213.8|3218|3215|3218.3|3215.3|3216.1|3213.1|107
1741664700000|2025-03-11 03:45:00|3218.1|3215.1|3217.1|3214.1|3218.1|3215.1|3215.8|3212.8|71
1741665000000|2025-03-11 03:50:00|3217.3|3214.3|3217.1|3214.1|3217.6|3214.6|3216.6|3213.6|98
1741665300000|2025-03-11 03:55:00|3217.3|3214.3|3217.9|3214.9|3218.4|3215.4|3216.6|3213.6|120
1741665600000|2025-03-11 04:00:00|3217.7|3214.7|3214.7|3211.7|3217.8|3214.8|3213.8|3210.8|93
1741665900000|2025-03-11 04:05:00|3214.6|3211.6|3217.7|3214.7|3218|3215|3214|3211|95
1741666200000|2025-03-11 04:10:00|3217.6|3214.6|3218.7|3215.7|3219.1|3216.1|3216.7|3213.7|79
1741666500000|2025-03-11 04:15:00|3219|3216|3217.9|3214.9|3219.8|3216.8|3217.4|3214.4|61
1741666800000|2025-03-11 04:20:00|3218.4|3215.4|3218.4|3215.4|3218.5|3215.5|3216.9|3213.9|50
1741667100000|2025-03-11 04:25:00|3218.7|3215.7|3220.4|3217.4|3220.7|3217.7|3218.3|3215.3|47
1741667400000|2025-03-11 04:30:00|3220.7|3217.7|3220.4|3217.4|3222|3219|3220.4|3217.4|31
1741667700000|2025-03-11 04:35:00|3220.7|3217.7|3220.3|3217.3|3220.9|3217.9|3219.1|3216.1|42
1741668000000|2025-03-11 04:40:00|3220.5|3217.5|3220.2|3217.2|3221.1|3218.1|3219.5|3216.5|49
1741668300000|2025-03-11 04:45:00|3220.3|3217.3|3219.9|3216.9|3221.1|3218.3|3219.5|3216.5|47
1741668600000|2025-03-11 04:50:00|3220|3217|3220.4|3217.4|3220.6|3217.6|3220|3217|17
1741668900000|2025-03-11 04:55:00|3220.5|3217.5|3222.3|3219.3|3222.5|3219.5|3220.5|3217.5|37
1741669200000|2025-03-11 05:00:00|3222|3219|3220.3|3217.3|3223.5|3220.5|3220.2|3217.2|82
1741669500000|2025-03-11 05:05:00|3220.2|3217.2|3218.4|3215.4|3220.2|3217.2|3218.1|3215.1|56
1741669800000|2025-03-11 05:10:00|3218.6|3215.6|3219.2|3216.2|3219.2|3216.2|3217.7|3214.7|51
1741670100000|2025-03-11 05:15:00|3219.4|3216.4|3220.1|3217.1|3222.1|3219.1|3218.9|3215.9|79
1741670400000|2025-03-11 05:20:00|3219.8|3216.8|3219.7|3216.7|3220.7|3217.7|3218.6|3215.6|41
1741670700000|2025-03-11 05:25:00|3220.1|3217.1|3219|3216|3220.6|3218.4|3218.6|3215.6|61
1741671000000|2025-03-11 05:30:00|3218.7|3215.7|3218.7|3215.7|3220.9|3217.9|3218|3215|89
1741671300000|2025-03-11 05:35:00|3218.5|3215.5|3215.2|3212.2|3218.8|3215.8|3215|3212|77
1741671600000|2025-03-11 05:40:00|3215.5|3212.5|3210.8|3207.8|3216.6|3213.6|3210.8|3207.8|138
1741671900000|2025-03-11 05:45:00|3210.6|3207.6|3207.5|3204.5|3210.8|3207.8|3204.4|3201.8|119
1741672200000|2025-03-11 05:50:00|3208|3205|3206|3203|3208.6|3205.6|3206|3203|73
1741672500000|2025-03-11 05:55:00|3205.8|3202.8|3210.5|3207.5|3210.7|3207.7|3204.5|3201.5|102
1741672800000|2025-03-11 06:00:00|3211.5|3208.5|3210.9|3207.9|3212.5|3209.8|3210.5|3207.5|91
1741673100000|2025-03-11 06:05:00|3211.2|3208.2|3215.9|3212.9|3216.4|3213.4|3211.1|3208.2|92
1741673400000|2025-03-11 06:10:00|3215.6|3212.6|3215|3212|3215.6|3212.6|3212|3209|103
1741673700000|2025-03-11 06:15:00|3215.4|3212.4|3215.3|3212.3|3216.6|3213.6|3213.5|3210.5|137
1741674000000|2025-03-11 06:20:00|3215|3212|3218.9|3215.9|3219.8|3216.8|3214|3211|314
1741674300000|2025-03-11 06:25:00|3218.8|3215.8|3219.6|3216.6|3221.1|3218.1|3218.5|3215.5|153
1741674600000|2025-03-11 06:30:00|3219.9|3216.9|3219.8|3216.8|3222.4|3219.4|3219.3|3216.3|162
1741674900000|2025-03-11 06:35:00|3220.1|3217.1|3218.2|3215.2|3220.3|3217.3|3216.7|3214.2|145
1741675200000|2025-03-11 06:40:00|3218.7|3215.7|3221.4|3218.4|3221.9|3218.9|3218.2|3215.2|160
1741675500000|2025-03-11 06:45:00|3221.7|3218.7|3220.4|3217.4|3222|3219|3219.2|3216.2|125
1741675800000|2025-03-11 06:50:00|3220.2|3217.2|3222|3219|3223.2|3220.2|3219.7|3216.7|135
1741676100000|2025-03-11 06:55:00|3221.7|3219.7|3225.3|3222.3|3227.1|3224.1|3221|3218|130
1741676400000|2025-03-11 07:00:00|3224.8|3221.8|3221.8|3218.8|3225.6|3222.6|3221.8|3218.8|175
1741676700000|2025-03-11 07:05:00|3221.9|3218.9|3225|3222|3227.8|3224.8|3221|3218|111
1741677000000|2025-03-11 07:10:00|3225.2|3222.2|3224.6|3221.6|3227.2|3224.2|3223.4|3220.4|163
1741677300000|2025-03-11 07:15:00|3223.6|3220.8|3224.5|3221.5|3226.3|3224.1|3222.7|3220.4|122
1741677600000|2025-03-11 07:20:00|3225|3222|3228.8|3225.8|3229.1|3226.1|3223|3220|112
1741677900000|2025-03-11 07:25:00|3228.6|3225.6|3227.6|3224.6|3228.6|3225.6|3226.6|3223.6|112
1741678200000|2025-03-11 07:30:00|3228.3|3225.3|3225|3222|3229.1|3226.1|3224.8|3221.8|152
1741678500000|2025-03-11 07:35:00|3224.7|3221.7|3227|3224|3227.3|3224.3|3223|3220|204
1741678800000|2025-03-11 07:40:00|3227.2|3224.2|3227.2|3224.2|3229.7|3226.7|3226|3223|190
1741679100000|2025-03-11 07:45:00|3227|3224|3228.3|3225.3|3231|3228|3226.7|3223.7|140
1741679400000|2025-03-11 07:50:00|3228.4|3225.4|3227.9|3224.9|3228.9|3225.9|3225.8|3222.8|194
1741679700000|2025-03-11 07:55:00|3227.8|3224.8|3228.4|3225.4|3230.1|3227.1|3227.4|3224.4|165
1741680000000|2025-03-11 08:00:00|3229.2|3226.2|3229.1|3226.1|3229.7|3226.7|3226.2|3223.2|168
1741680300000|2025-03-11 08:05:00|3229|3226|3230.4|3227.4|3232.5|3229.5|3228.8|3225.8|228
1741680600000|2025-03-11 08:10:00|3230.5|3227.5|3235.6|3232.6|3235.6|3232.6|3230.1|3227.1|254
1741680900000|2025-03-11 08:15:00|3235.4|3232.4|3235.3|3232.3|3236.8|3233.8|3234.8|3231.8|161
1741681200000|2025-03-11 08:20:00|3235.1|3232.1|3236.7|3233.7|3237.2|3234.6|3235|3232.1|157
1741681500000|2025-03-11 08:25:00|3236.6|3233.6|3237.3|3234.3|3238.1|3235.1|3236.1|3233.1|150
1741681800000|2025-03-11 08:30:00|3237.4|3234.4|3238|3235|3238.9|3235.9|3236.2|3233.2|174
1741682100000|2025-03-11 08:35:00|3237.9|3234.9|3236.6|3233.6|3238.6|3235.8|3236.1|3233.1|175
1741682400000|2025-03-11 08:40:00|3236.3|3233.3|3237.6|3234.6|3237.6|3235.4|3236.2|3233.2|101
1741682700000|2025-03-11 08:45:00|3237.3|3235.3|3240.5|3237.5|3241.6|3238.6|3237.3|3235.1|246
1741683000000|2025-03-11 08:50:00|3240.7|3237.7|3241.7|3238.7|3242.1|3239.1|3239.7|3236.7|108
1741683300000|2025-03-11 08:55:00|3241.5|3238.5|3242.7|3239.7|3243.3|3240.3|3241.3|3238.3|187
1741683600000|2025-03-11 09:00:00|3242.6|3239.6|3247.5|3244.5|3249.5|3246.5|3242.6|3239.6|228
1741683900000|2025-03-11 09:05:00|3247.2|3244.2|3248.3|3245.3|3252.5|3249.5|3247|3244|138
1741684200000|2025-03-11 09:10:00|3248.4|3245.4|3246.5|3243.5|3248.5|3245.5|3244.9|3241.9|121
1741684500000|2025-03-11 09:15:00|3247.1|3244.1|3246.9|3243.9|3248|3245.8|3246|3243|38
1741684800000|2025-03-11 09:20:00|3246.7|3243.7|3245.2|3242.2|3247|3244|3244.6|3241.6|74
1741685100000|2025-03-11 09:25:00|3245.3|3242.3|3247.7|3244.7|3248|3245.6|3244.8|3241.8|155
1741685400000|2025-03-11 09:30:00|3247.8|3244.8|3250.4|3247.4|3250.7|3247.9|3247.8|3244.8|117
1741685700000|2025-03-11 09:35:00|3250.3|3247.3|3250.2|3247.2|3250.9|3247.9|3248.8|3245.8|103
1741686000000|2025-03-11 09:40:00|3250|3247|3250.1|3248.1|3251|3249|3249.2|3246.3|97
1741686300000|2025-03-11 09:45:00|3250.5|3248.5|3253.9|3250.9|3254|3251|3249.9|3247.7|190
1741686600000|2025-03-11 09:50:00|3253.8|3250.8|3253.4|3250.4|3255.4|3252.4|3252.5|3249.5|172
1741686900000|2025-03-11 09:55:00|3253.9|3250.9|3252.6|3249.6|3254.6|3251.6|3252.1|3249.1|133
1741687200000|2025-03-11 10:00:00|3252.8|3249.8|3251|3248|3253.5|3250.5|3249.7|3246.7|158
1741687500000|2025-03-11 10:05:00|3251.5|3248.5|3250.7|3247.7|3251.7|3248.7|3250|3247|139
1741687800000|2025-03-11 10:10:00|3250.5|3247.5|3252.5|3249.5|3253.9|3250.9|3250.5|3247.5|126
1741688100000|2025-03-11 10:15:00|3252.2|3249.2|3256.3|3253.3|3256.6|3253.6|3252.1|3249.1|97
1741688400000|2025-03-11 10:20:00|3256.1|3253.1|3256.4|3253.4|3257.8|3254.8|3254.4|3251.4|109
1741688700000|2025-03-11 10:25:00|3256.3|3253.3|3256.3|3253.3|3257.2|3254.2|3255.1|3252.1|107
1741689000000|2025-03-11 10:30:00|3256.6|3253.6|3254.6|3251.6|3257.2|3254.2|3254.4|3251.4|117
1741689300000|2025-03-11 10:35:00|3254.7|3251.7|3256.2|3253.2|3256.4|3253.4|3252.7|3249.7|106
1741689600000|2025-03-11 10:40:00|3256.1|3253.1|3256.4|3253.4|3257.4|3254.4|3255.2|3252.2|94
1741689900000|2025-03-11 10:45:00|3256.6|3253.6|3257.4|3254.4|3258.1|3255.1|3255.9|3252.9|84
1741690200000|2025-03-11 10:50:00|3256.9|3253.9|3256.9|3253.9|3257.5|3254.5|3255.6|3252.6|80
1741690500000|2025-03-11 10:55:00|3256.6|3253.6|3254.9|3251.9|3257.4|3254.4|3254.9|3251.9|57
1741690800000|2025-03-11 11:00:00|3254.6|3251.6|3252.4|3249.4|3254.9|3252.1|3252.1|3249.1|94
1741691100000|2025-03-11 11:05:00|3252.3|3249.3|3254.2|3251.2|3254.5|3251.5|3250.7|3247.7|101
1741691400000|2025-03-11 11:10:00|3254.4|3251.4|3254.3|3251.3|3255|3252|3253.4|3250.4|54
1741691700000|2025-03-11 11:15:00|3254.5|3251.5|3255.3|3252.3|3255.9|3252.9|3254.3|3251.3|98
1741692000000|2025-03-11 11:20:00|3255.5|3252.5|3255.5|3252.5|3255.7|3252.7|3252.4|3249.4|111
1741692300000|2025-03-11 11:25:00|3254.8|3251.8|3256.2|3253.2|3256.6|3253.6|3253.1|3250.1|71
1741692600000|2025-03-11 11:30:00|3256|3253|3253.8|3250.8|3256.6|3253.6|3253.8|3250.8|90
1741692900000|2025-03-11 11:35:00|3253.7|3250.7|3253.6|3250.6|3255.3|3252.3|3252.9|3249.9|79
1741693200000|2025-03-11 11:40:00|3254.3|3251.3|3255.1|3252.1|3256.1|3253.1|3254.3|3251.3|89
1741693500000|2025-03-11 11:45:00|3255.4|3252.4|3254.8|3251.8|3255.9|3252.9|3253.6|3250.6|103
1741693800000|2025-03-11 11:50:00|3254.3|3251.3|3256.2|3253.2|3256.5|3253.5|3253.8|3250.8|89
1741694100000|2025-03-11 11:55:00|3256|3253|3256.3|3253.3|3256.4|3253.4|3255.3|3252.3|75
1741694400000|2025-03-11 12:00:00|3256|3253|3256.4|3253.4|3257|3254|3255|3252|119
1741694700000|2025-03-11 12:05:00|3256.1|3253.1|3253.1|3250.1|3256.7|3253.7|3252.1|3249.1|108
1741695000000|2025-03-11 12:10:00|3253.4|3250.4|3251.7|3248.7|3253.6|3250.6|3251.1|3248.1|147
1741695300000|2025-03-11 12:15:00|3251.5|3248.5|3249.1|3246.1|3253.6|3250.6|3249.1|3246.1|122
1741695600000|2025-03-11 12:20:00|3250.2|3247.2|3247.3|3244.3|3250.3|3247.3|3246.5|3243.5|130
1741695900000|2025-03-11 12:25:00|3247.4|3244.4|3252.2|3249.2|3254.1|3251.1|3247.3|3244.3|129
1741696200000|2025-03-11 12:30:00|3252.1|3249.1|3251.4|3248.4|3253.7|3250.7|3249.4|3246.4|153
1741696500000|2025-03-11 12:35:00|3251.5|3248.5|3254.3|3251.3|3255.5|3252.5|3251.2|3248.2|122
1741696800000|2025-03-11 12:40:00|3254.1|3251.1|3256.9|3253.9|3257.8|3254.8|3252.8|3249.8|187
1741697100000|2025-03-11 12:45:00|3256.8|3253.8|3253.5|3250.5|3257.4|3254.4|3251.5|3248.5|155
1741697400000|2025-03-11 12:50:00|3253.6|3250.6|3254.1|3251.1|3256.5|3253.5|3252.5|3249.5|116
1741697700000|2025-03-11 12:55:00|3254.3|3251.3|3254|3251|3255.2|3252.2|3251.2|3248.2|178
1741698000000|2025-03-11 13:00:00|3253.1|3250.1|3248.9|3245.9|3254|3251|3248|3245|424
1741698300000|2025-03-11 13:05:00|3248.6|3245.6|3250.9|3247.9|3250.9|3247.9|3246|3243|303
1741698600000|2025-03-11 13:10:00|3251.3|3248.3|3245.9|3242.9|3253.2|3250.2|3245.6|3242.6|356
1741698900000|2025-03-11 13:15:00|3245.5|3242.5|3246.6|3243.6|3248.1|3245.1|3243.9|3240.9|276
1741699200000|2025-03-11 13:20:00|3246.2|3243.2|3252.1|3249.1|3252.4|3249.4|3245.8|3242.8|222
1741699500000|2025-03-11 13:25:00|3252|3249|3254|3251|3254.9|3251.9|3249.5|3246.5|216
1741699800000|2025-03-11 13:30:00|3253.7|3250.7|3261.4|3258.4|3262.4|3259.4|3252.8|3249.8|525
1741700100000|2025-03-11 13:35:00|3261|3258|3272.6|3269.6|3276.5|3273.5|3259.9|3256.9|715
1741700400000|2025-03-11 13:40:00|3272.3|3269.3|3280.1|3277.1|3282.1|3279.1|3266.8|3263.8|877
1741700700000|2025-03-11 13:45:00|3280.2|3277.2|3282.9|3279.9|3283.4|3280.4|3276.3|3273.3|884
1741701000000|2025-03-11 13:50:00|3282.5|3279.5|3280.1|3277.1|3284.4|3281.4|3276.4|3273.4|613
1741701300000|2025-03-11 13:55:00|3279.8|3276.8|3276.4|3269.8|3280.7|3277.7|3271.5|3267.8|486
1741701600000|2025-03-11 14:00:00|3275.6|3269.3|3263.9|3260.9|3278.2|3275.2|3262.6|3259.6|938
1741701900000|2025-03-11 14:05:00|3263.6|3260.6|3285.5|3282.5|3287.5|3284.5|3263.5|3260.5|761
1741702200000|2025-03-11 14:10:00|3285.7|3282.7|3288.5|3285.5|3290|3287.3|3282.7|3279.7|697
1741702500000|2025-03-11 14:15:00|3288.3|3285.3|3288.1|3285.1|3297.2|3294.2|3285.6|3282.6|722
1741702800000|2025-03-11 14:20:00|3288.6|3285.6|3279.2|3276.2|3290.5|3287.5|3274|3271|580
1741703100000|2025-03-11 14:25:00|3279.4|3276.4|3273.9|3270.9|3281.4|3278.4|3271.8|3268.8|558
1741703400000|2025-03-11 14:30:00|3274.5|3271.5|3273.3|3270.3|3279.7|3276.7|3271.6|3268.6|563
1741703700000|2025-03-11 14:35:00|3273|3270|3269|3266|3275.9|3272.9|3268.4|3265.4|588
1741704000000|2025-03-11 14:40:00|3269.1|3266.1|3271.8|3268.8|3273.1|3270.1|3262.9|3259.9|660
1741704300000|2025-03-11 14:45:00|3272.2|3269.2|3272.5|3269.5|3275.7|3272.7|3271.2|3268.2|666
1741704600000|2025-03-11 14:50:00|3272.4|3269.4|3280.4|3277.4|3281.8|3278.8|3271.9|3268.9|483
1741704900000|2025-03-11 14:55:00|3280.5|3277.5|3275.6|3272.6|3280.7|3277.7|3274.7|3271.7|497
1741705200000|2025-03-11 15:00:00|3275.5|3272.5|3280.2|3277.2|3282.2|3279.2|3274.4|3271.4|718
1741705500000|2025-03-11 15:05:00|3279.4|3276.4|3287.1|3284.1|3287.4|3284.4|3279|3276|764
1741705800000|2025-03-11 15:10:00|3287|3284|3284.6|3281.6|3287.1|3284.1|3282.4|3279.4|604
1741706100000|2025-03-11 15:15:00|3284.7|3281.7|3279.6|3276.6|3286.5|3283.5|3279.5|3276.5|539
1741706400000|2025-03-11 15:20:00|3279.9|3276.9|3270.7|3267.7|3280.2|3277.2|3269.4|3266.4|439
1741706700000|2025-03-11 15:25:00|3270.5|3267.5|3266.6|3263.6|3271.8|3268.8|3264.2|3261.2|503
1741707000000|2025-03-11 15:30:00|3266.1|3263.1|3266.5|3263.5|3271.7|3268.7|3265.5|3262.9|516
1741707300000|2025-03-11 15:35:00|3266.7|3263.7|3270.6|3267.6|3271.1|3268.1|3265.2|3262.2|366
1741707600000|2025-03-11 15:40:00|3270.8|3267.8|3271.8|3268.8|3274.6|3271.6|3270.5|3267.5|407
1741707900000|2025-03-11 15:45:00|3272.3|3269.3|3271.4|3268.4|3272.3|3269.3|3266.8|3263.8|316
1741708200000|2025-03-11 15:50:00|3271.7|3268.7|3276.8|3273.8|3278.1|3275.1|3271.3|3268.3|471
1741708500000|2025-03-11 15:55:00|3277.5|3274.5|3272.5|3269.5|3277.5|3274.5|3271.3|3268.3|308
1741708800000|2025-03-11 16:00:00|3272|3269|3276.1|3273.1|3276.1|3273.1|3270|3267|379
1741709100000|2025-03-11 16:05:00|3275.8|3272.8|3272.8|3269.8|3277.2|3274.2|3271.5|3268.5|347
1741709400000|2025-03-11 16:10:00|3273.1|3270.1|3272.5|3269.5|3273.6|3270.6|3270.8|3267.8|327
1741709700000|2025-03-11 16:15:00|3273|3270|3273.9|3270.9|3274.5|3271.5|3271|3268|291
1741710000000|2025-03-11 16:20:00|3274.3|3271.3|3276.6|3273.6|3278.4|3275.4|3273.4|3270.4|298
1741710300000|2025-03-11 16:25:00|3276.7|3273.7|3277.5|3274.5|3280|3277|3276.3|3273.3|309
1741710600000|2025-03-11 16:30:00|3277.9|3274.9|3277.9|3274.9|3281.5|3278.5|3277.7|3274.7|257
1741710900000|2025-03-11 16:35:00|3278|3275|3277.6|3274.6|3279.3|3276.3|3276.5|3273.5|267
1741711200000|2025-03-11 16:40:00|3277.7|3274.7|3276.9|3273.9|3282.2|3279.2|3274.4|3271.4|363
1741711500000|2025-03-11 16:45:00|3276.5|3273.5|3277.5|3274.5|3278.8|3275.8|3275.5|3272.5|302
1741711800000|2025-03-11 16:50:00|3277.6|3274.6|3276.9|3273.9|3280|3277|3275.3|3272.3|281
1741712100000|2025-03-11 16:55:00|3277.2|3274.2|3276.4|3273.4|3279.2|3276.2|3275.5|3272.5|277
1741712400000|2025-03-11 17:00:00|3275.9|3272.9|3275.6|3272.6|3278|3275|3274.3|3271.3|256
1741712700000|2025-03-11 17:05:00|3275.9|3272.9|3280|3277|3280.2|3277.2|3275.9|3272.9|282
1741713000000|2025-03-11 17:10:00|3280.2|3277.2|3281.6|3278.6|3283.5|3280.5|3279.9|3276.9|328
1741713300000|2025-03-11 17:15:00|3281.9|3278.9|3283.8|3280.8|3285.1|3282.1|3281.2|3278.2|247
1741713600000|2025-03-11 17:20:00|3283.7|3280.7|3274.7|3271.7|3284.1|3281.1|3274.6|3271.6|275
1741713900000|2025-03-11 17:25:00|3275|3272|3271.2|3268.2|3276.1|3273.1|3270.3|3267.3|200
1741714200000|2025-03-11 17:30:00|3271.1|3268.1|3275.1|3272.1|3276.8|3273.8|3270.6|3267.6|345
1741714500000|2025-03-11 17:35:00|3275.2|3272.2|3275.7|3272.7|3276.5|3273.5|3273.3|3270.3|328
1741714800000|2025-03-11 17:40:00|3275.5|3272.5|3276.8|3273.8|3279.3|3276.3|3275|3272|230
1741715100000|2025-03-11 17:45:00|3276.5|3273.5|3280.2|3277.2|3281.4|3278.4|3276|3273|191
1741715400000|2025-03-11 17:50:00|3280.4|3277.4|3280.7|3277.7|3281.6|3278.6|3278.4|3275.4|178
1741715700000|2025-03-11 17:55:00|3280.8|3277.8|3279.7|3276.7|3281.2|3278.2|3278.2|3275.2|155
1741716000000|2025-03-11 18:00:00|3280.4|3277.4|3281.7|3278.7|3284.8|3281.8|3280.3|3277.3|409
1741716300000|2025-03-11 18:05:00|3281.6|3278.6|3281.2|3279.2|3283.1|3280.1|3280.7|3277.7|332
1741716600000|2025-03-11 18:10:00|3281.3|3279.3|3285.5|3282.5|3285.5|3282.5|3281.2|3279.2|272
1741716900000|2025-03-11 18:15:00|3285.6|3282.6|3283.8|3280.8|3285.8|3282.8|3282.7|3279.7|411
1741717200000|2025-03-11 18:20:00|3283.7|3280.7|3286.5|3283.5|3288.9|3285.9|3283.3|3280.3|321
1741717500000|2025-03-11 18:25:00|3286.4|3283.4|3285.4|3282.4|3286.5|3283.5|3283.1|3280.1|252
1741717800000|2025-03-11 18:30:00|3285.2|3282.2|3283.7|3280.7|3286.7|3283.7|3281.8|3278.8|273
1741718100000|2025-03-11 18:35:00|3284.1|3281.1|3287.8|3284.8|3287.8|3284.8|3282.2|3279.2|228
1741718400000|2025-03-11 18:40:00|3288|3285|3291.4|3288.4|3292.2|3289.2|3287.2|3284.2|385
1741718700000|2025-03-11 18:45:00|3291.3|3288.3|3291.3|3288.3|3292.2|3289.2|3288.5|3285.5|342
1741719000000|2025-03-11 18:50:00|3291.5|3288.5|3292.1|3289.1|3294.4|3291.4|3290.5|3287.5|305
1741719300000|2025-03-11 18:55:00|3291.8|3288.8|3291.5|3288.5|3293.4|3290.4|3290|3287|266
1741719600000|2025-03-11 19:00:00|3291.3|3288.3|3291.6|3288.6|3293.4|3290.4|3287.8|3284.8|305
1741719900000|2025-03-11 19:05:00|3291.9|3288.9|3293|3290|3295.7|3292.7|3291.1|3288.1|391
1741720200000|2025-03-11 19:10:00|3293.2|3290.2|3292.7|3289.7|3294.2|3291.2|3290.8|3287.8|362
1741720500000|2025-03-11 19:15:00|3292.4|3289.4|3294.4|3291.4|3294.8|3291.8|3290.9|3287.9|287
1741720800000|2025-03-11 19:20:00|3294.8|3291.8|3295.7|3292.7|3296.9|3293.9|3294.3|3291.3|249
1741721100000|2025-03-11 19:25:00|3295.9|3292.9|3295.4|3292.4|3299|3296|3295.3|3292.3|309
1741721400000|2025-03-11 19:30:00|3295.8|3292.8|3296.2|3293.2|3297.4|3294.4|3294.9|3291.9|336
1741721700000|2025-03-11 19:35:00|3295.9|3292.9|3294.5|3291.5|3297.3|3294.3|3293.8|3291.1|293
1741722000000|2025-03-11 19:40:00|3294.3|3291.3|3296.2|3293.2|3296.9|3293.9|3293.5|3290.5|236
1741722300000|2025-03-11 19:45:00|3295.9|3292.9|3298.2|3296.2|3299.7|3296.7|3294.9|3291.9|239
1741722600000|2025-03-11 19:50:00|3297.9|3294.9|3298.3|3295.3|3299.9|3296.9|3294.8|3291.8|272
1741722900000|2025-03-11 19:55:00|3298.1|3295.1|3293.9|3290.9|3298.1|3295.1|3293.4|3290.4|248
1741723200000|2025-03-11 20:00:00|3294|3291|3296.1|3293.1|3297|3294|3293.8|3290.8|126
1741723500000|2025-03-11 20:05:00|3296.4|3293.4|3295.7|3292.7|3296.9|3293.9|3294.9|3291.9|89
1741723800000|2025-03-11 20:10:00|3295.9|3292.9|3293.7|3290.7|3296|3293|3293.7|3290.7|75
1741724100000|2025-03-11 20:15:00|3293.9|3290.9|3296.6|3293.6|3297.8|3294.8|3293.4|3290.4|100
1741724400000|2025-03-11 20:20:00|3296.3|3293.3|3295.8|3292.8|3296.8|3293.8|3294.8|3291.8|63
1741724700000|2025-03-11 20:25:00|3295.7|3292.7|3294.7|3291.7|3296.3|3293.3|3294.6|3291.6|51
1741725000000|2025-03-11 20:30:00|3295|3292|3294|3291|3295|3292|3293.2|3290.2|60
1741725300000|2025-03-11 20:35:00|3294.3|3291.3|3296.3|3293.3|3296.3|3293.3|3293.5|3290.5|57
1741725600000|2025-03-11 20:40:00|3296.4|3293.4|3296.3|3293.3|3297.7|3294.7|3295.4|3292.4|66
1741725900000|2025-03-11 20:45:00|3295.8|3292.8|3295.8|3292.8|3296.8|3293.8|3295.8|3292.8|59
1741726200000|2025-03-11 20:50:00|3295.7|3292.7|3296.1|3293.1|3296.3|3293.3|3295.1|3292.1|89
1741726500000|2025-03-11 20:55:00|3295.8|3292.8|3296|3293|3297.2|3294.2|3294.4|3291.4|83
1741730400000|2025-03-11 22:00:00|3299.2|3296.2|3299.7|3296.7|3300|3297|3298.2|3295.2|72
1741730700000|2025-03-11 22:05:00|3300|3297|3297.2|3294.2|3300.4|3297.4|3297|3294|75
1741731000000|2025-03-11 22:10:00|3297|3294|3300.4|3297.4|3300.7|3297.7|3297|3294|59
1741731300000|2025-03-11 22:15:00|3300.2|3297.2|3297.1|3294.1|3300.2|3297.2|3296.9|3293.9|40
1741731600000|2025-03-11 22:20:00|3296.9|3293.9|3297.2|3294.2|3298.4|3295.4|3296.6|3293.6|56
1741731900000|2025-03-11 22:25:00|3297|3294|3296.7|3293.7|3298.5|3295.5|3296.7|3293.7|31
1741732200000|2025-03-11 22:30:00|3297|3294|3297.5|3294.5|3299.2|3296.2|3296.7|3293.7|50
1741732500000|2025-03-11 22:35:00|3297.7|3294.7|3296.2|3293.2|3297.9|3294.9|3296.2|3293.2|54
1741732800000|2025-03-11 22:40:00|3296.5|3293.5|3295.3|3292.3|3297|3294|3294.8|3291.8|55
1741733100000|2025-03-11 22:45:00|3295.6|3292.6|3295.3|3292.3|3296.8|3293.8|3295.1|3292.1|78
1741733400000|2025-03-11 22:50:00|3295.1|3292.1|3296.6|3293.6|3297.1|3294.1|3295.1|3292.1|44
1741733700000|2025-03-11 22:55:00|3296.2|3293.2|3296.1|3293.1|3297.1|3294.1|3295.6|3292.6|53
1741734000000|2025-03-11 23:00:00|3296.4|3293.4|3295|3292|3296.8|3293.8|3294.4|3291.4|67
1741734300000|2025-03-11 23:05:00|3295.3|3292.3|3294.5|3291.5|3295.5|3292.5|3293.8|3290.8|92
1741734600000|2025-03-11 23:10:00|3294.8|3291.8|3294|3291|3295.3|3292.3|3293.6|3290.6|73
1741734900000|2025-03-11 23:15:00|3293.8|3290.8|3289|3286|3294.6|3291.6|3288|3285|100
1741735200000|2025-03-11 23:20:00|3288.8|3285.8|3287.1|3284.1|3289.8|3286.8|3286.4|3283.4|39
1741735500000|2025-03-11 23:25:00|3286.8|3283.8|3288.1|3285.1|3288.7|3285.6|3286.4|3283.1|19
1741735800000|2025-03-11 23:30:00|3288.3|3285.3|3287.6|3284.6|3288.6|3285.6|3287.6|3284.6|33
1741736100000|2025-03-11 23:35:00|3287.8|3284.8|3287.5|3284.5|3288.9|3285.1|3286.2|3283.2|58
1741736400000|2025-03-11 23:40:00|3287.3|3284.3|3288.1|3285.1|3289.1|3285.4|3287|3283.3|49
1741736700000|2025-03-11 23:45:00|3287.8|3284.8|3287.6|3284.6|3288.3|3285.3|3286.1|3283.1|48
1741737000000|2025-03-11 23:50:00|3287.8|3284.8|3287.8|3284.8|3288.3|3285.3|3287.6|3284.6|44
1741737300000|2025-03-11 23:55:00|3288.1|3285.1|3287.3|3284.3|3288.4|3285.4|3287.1|3284.1|55
1741737600000|2025-03-12 00:00:00|3287.6|3284.6|3286.6|3283.6|3287.6|3284.6|3285.2|3282.2|133
1741737900000|2025-03-12 00:05:00|3286.1|3283.1|3281.7|3278.7|3287.1|3284.1|3281.7|3278.7|84
1741738200000|2025-03-12 00:10:00|3281.9|3278.9|3282.9|3279.9|3282.9|3279.9|3280.9|3277.9|73
1741738500000|2025-03-12 00:15:00|3283.1|3280.1|3282|3279|3283.4|3280.4|3281.9|3278.9|59
1741738800000|2025-03-12 00:20:00|3281.9|3278.9|3284.3|3281.3|3285.1|3282.1|3281.9|3278.9|39
1741739100000|2025-03-12 00:25:00|3284|3281|3283.8|3280.8|3285.3|3282.3|3283.1|3280.1|61
1741739400000|2025-03-12 00:30:00|3284|3281|3284|3281|3284.2|3281.2|3282.5|3279.5|55
1741739700000|2025-03-12 00:35:00|3283.7|3280.7|3280.1|3277.1|3283.7|3280.7|3279.3|3276.3|63
1741740000000|2025-03-12 00:40:00|3279.9|3276.9|3281|3278|3281.2|3278.2|3279.3|3276.3|112
1741740300000|2025-03-12 00:45:00|3280.5|3277.5|3279.3|3276.3|3281|3278|3278.8|3275.8|110
1741740600000|2025-03-12 00:50:00|3279.5|3276.5|3280.8|3277.8|3281|3278|3279.3|3276.3|58
1741740900000|2025-03-12 00:55:00|3280.5|3277.5|3279.9|3276.9|3281.3|3278.3|3279.8|3276.8|106
1741741200000|2025-03-12 01:00:00|3280|3277|3276.5|3273.5|3280|3277|3275.3|3272.3|244
1741741500000|2025-03-12 01:05:00|3276.2|3273.2|3278.5|3275.5|3278.7|3275.7|3276|3273|103
1741741800000|2025-03-12 01:10:00|3278|3275|3276.5|3273.5|3279|3276|3275.7|3272.7|90
1741742100000|2025-03-12 01:15:00|3276.7|3273.7|3278.7|3275.7|3280.5|3277.5|3276.5|3273.5|157
1741742400000|2025-03-12 01:20:00|3279|3276|3280.5|3277.5|3280.5|3277.5|3276.5|3273.5|113
1741742700000|2025-03-12 01:25:00|3280.2|3277.2|3282.1|3279.1|3284.3|3281.3|3279.9|3276.9|139
1741743000000|2025-03-12 01:30:00|3281.7|3278.7|3283|3280|3284.9|3281.9|3281.3|3278.3|242
1741743300000|2025-03-12 01:35:00|3282.7|3279.7|3283.7|3280.7|3284.7|3281.7|3280.7|3277.7|225
1741743600000|2025-03-12 01:40:00|3283.4|3280.4|3280.9|3277.9|3283.7|3280.7|3279.2|3276.2|183
1741743900000|2025-03-12 01:45:00|3281.2|3278.2|3285.2|3282.2|3285.4|3282.4|3281.2|3278.2|178
1741744200000|2025-03-12 01:50:00|3284.9|3281.9|3282.7|3279.7|3285.2|3282.2|3281.8|3278.8|188
1741744500000|2025-03-12 01:55:00|3282.4|3279.4|3281.4|3278.4|3283.5|3280.5|3280.7|3277.7|181
1741744800000|2025-03-12 02:00:00|3281.2|3278.2|3280.4|3277.4|3282.1|3279.1|3279.8|3276.8|206
1741745100000|2025-03-12 02:05:00|3280.2|3277.2|3280.2|3277.2|3282.7|3279.7|3278.7|3275.7|122
1741745400000|2025-03-12 02:10:00|3279.9|3276.9|3283.7|3280.7|3284.2|3281.2|3279.7|3276.7|136
1741745700000|2025-03-12 02:15:00|3283.4|3280.4|3282.6|3279.6|3284.2|3281.2|3281.8|3278.8|116
1741746000000|2025-03-12 02:20:00|3282.3|3279.3|3280.1|3277.1|3282.3|3279.3|3279.6|3276.6|82
1741746300000|2025-03-12 02:25:00|3279.8|3276.8|3281.3|3278.3|3282.3|3279.3|3279.6|3276.6|87
1741746600000|2025-03-12 02:30:00|3281.6|3278.6|3281.8|3278.8|3284.6|3281.6|3280.8|3277.8|191
1741746900000|2025-03-12 02:35:00|3281.6|3278.6|3279.8|3276.8|3282.9|3279.9|3279.3|3276.3|122
1741747200000|2025-03-12 02:40:00|3280.1|3277.1|3277.3|3275.3|3280.8|3277.8|3275.5|3273.5|171
1741747500000|2025-03-12 02:45:00|3277.4|3275.4|3279.4|3276.4|3279.7|3276.7|3277.3|3274.4|176
1741747800000|2025-03-12 02:50:00|3279.7|3276.7|3278.7|3275.7|3280|3277|3277.8|3274.8|126
1741748100000|2025-03-12 02:55:00|3278.5|3275.5|3278.1|3275.1|3278.8|3275.8|3275.9|3272.9|105
1741748400000|2025-03-12 03:00:00|3278.4|3275.4|3280.3|3277.3|3283.5|3280.5|3278.4|3275.4|148
1741748700000|2025-03-12 03:05:00|3280.2|3277.2|3279.8|3276.8|3281.1|3278.1|3279.7|3276.7|151
1741749000000|2025-03-12 03:10:00|3280|3277|3280|3277|3280.8|3277.8|3278.8|3275.8|136
1741749300000|2025-03-12 03:15:00|3279.8|3276.8|3279.8|3276.8|3282.5|3279.5|3279.8|3276.8|181
1741749600000|2025-03-12 03:20:00|3279.7|3276.7|3278.8|3275.8|3280.7|3277.7|3278.5|3275.5|115
1741749900000|2025-03-12 03:25:00|3278.5|3275.5|3286.1|3283.1|3288.1|3285.1|3278.4|3275.4|191
1741750200000|2025-03-12 03:30:00|3285.7|3282.7|3283.1|3280.1|3286.1|3283.1|3281.6|3278.6|123
1741750500000|2025-03-12 03:35:00|3283.3|3280.3|3283.8|3280.8|3284.1|3281.1|3282.3|3279.3|69
1741750800000|2025-03-12 03:40:00|3283.6|3280.6|3281.1|3278.1|3283.6|3280.6|3280.6|3277.6|87
1741751100000|2025-03-12 03:45:00|3280.8|3277.8|3280.7|3277.7|3282.7|3280.2|3280.7|3277.7|78
1741751400000|2025-03-12 03:50:00|3280.6|3277.6|3279.5|3276.5|3280.6|3277.6|3277.6|3274.6|47
1741751700000|2025-03-12 03:55:00|3279.6|3276.6|3278|3275|3280|3277|3276.7|3274.7|74
1741752000000|2025-03-12 04:00:00|3277.8|3274.8|3277.5|3275.5|3278.9|3276.3|3276|3273.8|92
1741752300000|2025-03-12 04:05:00|3277.4|3275.4|3276.5|3273.5|3277.4|3275.4|3275.6|3272.9|85
1741752600000|2025-03-12 04:10:00|3276.7|3273.7|3277.5|3274.5|3278.2|3275.2|3276.7|3273.7|67
1741752900000|2025-03-12 04:15:00|3277.2|3274.2|3276.7|3273.7|3278.7|3275.7|3276.4|3273.4|57
1741753200000|2025-03-12 04:20:00|3276.5|3273.5|3279.5|3276.5|3280.5|3277.5|3276|3273|91
1741753500000|2025-03-12 04:25:00|3279.1|3276.1|3280.2|3277.2|3281|3278|3278.9|3275.9|39
1741753800000|2025-03-12 04:30:00|3280|3277|3277.9|3274.9|3280|3277|3277.2|3274.2|43
1741754100000|2025-03-12 04:35:00|3277.6|3274.6|3277.9|3274.9|3278.4|3275.4|3276.9|3273.9|46
1741754400000|2025-03-12 04:40:00|3277.6|3274.6|3277.4|3274.4|3278.6|3275.6|3277.4|3274.4|29
1741754700000|2025-03-12 04:45:00|3277.6|3274.6|3278.1|3275.1|3278.4|3275.4|3276.9|3273.9|50
1741755000000|2025-03-12 04:50:00|3277.9|3274.9|3277.8|3274.8|3278.4|3275.4|3277.3|3274.3|30
1741755300000|2025-03-12 04:55:00|3277.9|3274.9|3277.6|3274.6|3277.9|3274.9|3276.4|3273.4|59
1741755600000|2025-03-12 05:00:00|3277.8|3274.8|3276.5|3273.5|3278.1|3275.1|3276.1|3273.1|99
1741755900000|2025-03-12 05:05:00|3276.2|3273.2|3276.3|3273.3|3277.5|3274.5|3275.6|3272.6|104
1741756200000|2025-03-12 05:10:00|3275.8|3272.8|3276.3|3273.3|3277.3|3274.3|3275.7|3272.7|86
1741756500000|2025-03-12 05:15:00|3276|3273|3275.9|3272.9|3276.4|3273.4|3274.6|3271.6|77
1741756800000|2025-03-12 05:20:00|3275.6|3272.6|3277.1|3274.1|3278.1|3275.1|3275.6|3272.6|91
1741757100000|2025-03-12 05:25:00|3276.8|3273.8|3276.6|3273.6|3277.3|3274.3|3275.6|3272.6|78
1741757400000|2025-03-12 05:30:00|3276.8|3273.8|3281|3278|3282|3279.5|3275.6|3272.6|247
1741757700000|2025-03-12 05:35:00|3281.5|3278.5|3279.1|3276.1|3281.5|3278.5|3278.3|3275.3|172
1741758000000|2025-03-12 05:40:00|3279.4|3276.4|3280.6|3277.6|3280.8|3277.8|3277.3|3274.3|163
1741758300000|2025-03-12 05:45:00|3280.3|3277.3|3281.1|3278.1|3282.2|3279.2|3279.6|3276.6|151
1741758600000|2025-03-12 05:50:00|3281.4|3278.4|3281.3|3278.3|3284.9|3281.9|3281.1|3278.1|143
1741758900000|2025-03-12 05:55:00|3281.8|3278.8|3280.5|3277.5|3283.3|3280.3|3279.9|3276.9|120
1741759200000|2025-03-12 06:00:00|3281|3278|3281.8|3278.8|3282.5|3279.5|3279.1|3276.1|163
1741759500000|2025-03-12 06:05:00|3281.5|3278.5|3287.9|3284.9|3288.1|3285.1|3281|3278|137
1741759800000|2025-03-12 06:10:00|3288.1|3285.1|3286.4|3283.4|3288.5|3285.5|3286.3|3283.3|158
1741760100000|2025-03-12 06:15:00|3286.8|3283.8|3284.8|3281.8|3287.3|3284.3|3283.1|3280.1|196
1741760400000|2025-03-12 06:20:00|3284.5|3281.5|3280.8|3277.8|3285.6|3282.6|3280.1|3277.1|103
1741760700000|2025-03-12 06:25:00|3281.6|3278.6|3280.3|3277.3|3282.1|3279.1|3278.5|3275.5|184
1741761000000|2025-03-12 06:30:00|3280.1|3277.1|3277.4|3274.4|3280.1|3277.1|3276.9|3273.9|149
1741761300000|2025-03-12 06:35:00|3277|3274|3274.6|3271.6|3278.6|3275.6|3274.3|3271.3|147
1741761600000|2025-03-12 06:40:00|3275|3272|3276.4|3273.4|3278.9|3275.9|3274.9|3271.9|121
1741761900000|2025-03-12 06:45:00|3276.9|3273.9|3275.9|3272.9|3277.6|3274.6|3275.4|3272.4|163
1741762200000|2025-03-12 06:50:00|3275.6|3272.6|3275.5|3272.5|3277.3|3274.3|3274.6|3271.6|136
1741762500000|2025-03-12 06:55:00|3275.7|3272.7|3274.2|3271.2|3276.2|3273.2|3272.5|3269.5|148
1741762800000|2025-03-12 07:00:00|3274.5|3271.5|3277.5|3274.5|3278|3275.2|3273.2|3270.2|210
1741763100000|2025-03-12 07:05:00|3277.2|3274.2|3276.5|3273.5|3278.5|3275.5|3275.5|3272.5|124
1741763400000|2025-03-12 07:10:00|3276.4|3273.4|3277.3|3274.3|3279|3276|3276.3|3273.3|112
1741763700000|2025-03-12 07:15:00|3277.5|3274.5|3277|3274|3277.5|3275.3|3276|3273|109
1741764000000|2025-03-12 07:20:00|3276.7|3273.7|3277.2|3275.2|3277.4|3275.4|3273.4|3270.4|161
1741764300000|2025-03-12 07:25:00|3277.4|3275.4|3277.7|3275.7|3279.4|3276.4|3275.9|3272.9|122
1741764600000|2025-03-12 07:30:00|3277.4|3275.4|3282.5|3279.5|3283.2|3280.2|3277.4|3275.3|102
1741764900000|2025-03-12 07:35:00|3282.3|3279.3|3283.9|3280.9|3284.7|3281.7|3280.6|3277.6|119
1741765200000|2025-03-12 07:40:00|3284.2|3281.2|3289.7|3286.7|3290.7|3288.7|3284.2|3281.2|135
1741765500000|2025-03-12 07:45:00|3289.5|3286.5|3290.1|3287.1|3290.8|3287.8|3287.6|3284.7|122
1741765800000|2025-03-12 07:50:00|3289.8|3286.8|3292.1|3289.1|3294.3|3291.3|3289.3|3286.6|109
1741766100000|2025-03-12 07:55:00|3292.4|3289.4|3295.1|3292.1|3297.8|3294.8|3292.1|3289.1|134
1741766400000|2025-03-12 08:00:00|3295.3|3292.3|3296.3|3293.3|3299.1|3296.1|3294.2|3291.2|274
1741766700000|2025-03-12 08:05:00|3296|3293|3297.2|3294.2|3297.6|3294.6|3294.2|3291.2|188
1741767000000|2025-03-12 08:10:00|3296.9|3293.9|3294.4|3291.4|3296.9|3293.9|3292.4|3289.4|182
1741767300000|2025-03-12 08:15:00|3294.7|3291.7|3295.5|3292.5|3296.6|3293.6|3293|3290|141
1741767600000|2025-03-12 08:20:00|3295.1|3292.1|3295.5|3292.5|3296|3293|3292.7|3289.7|127
1741767900000|2025-03-12 08:25:00|3295.7|3292.7|3293.4|3290.4|3295.7|3293|3292.9|3289.9|155
1741768200000|2025-03-12 08:30:00|3293|3290|3296.4|3293.4|3297.5|3294.5|3291.5|3288.5|136
1741768500000|2025-03-12 08:35:00|3296.2|3294.2|3300.5|3297.5|3301.8|3298.8|3296.2|3293.4|134
1741768800000|2025-03-12 08:40:00|3300|3297|3300.2|3297.2|3300.8|3297.8|3299|3296|116
1741769100000|2025-03-12 08:45:00|3300|3297|3303.6|3300.6|3304.5|3301.5|3297.3|3294.5|217
1741769400000|2025-03-12 08:50:00|3302.8|3299.8|3301.4|3298.4|3303.8|3301.6|3300.1|3297.2|151
1741769700000|2025-03-12 08:55:00|3301.6|3298.6|3305.8|3302.8|3306.1|3303.1|3301.1|3298.1|144
1741770000000|2025-03-12 09:00:00|3306.2|3303.2|3303.9|3300.9|3309.7|3306.7|3303.4|3300.4|433
1741770300000|2025-03-12 09:05:00|3303.7|3300.7|3303.7|3300.7|3304.8|3301.8|3301.7|3298.7|219
1741770600000|2025-03-12 09:10:00|3303.9|3300.9|3302.2|3299.2|3303.9|3300.9|3300.6|3297.6|241
1741770900000|2025-03-12 09:15:00|3302.1|3299.1|3304|3301|3304.6|3301.6|3301.1|3298.1|177
1741771200000|2025-03-12 09:20:00|3303.7|3300.7|3303.7|3300.7|3305.2|3302.2|3302.7|3299.7|137
1741771500000|2025-03-12 09:25:00|3303.9|3300.9|3305.5|3302.5|3305.8|3302.8|3303.1|3300.1|147
1741771800000|2025-03-12 09:30:00|3305.4|3302.4|3307.7|3304.7|3308.2|3305.2|3305.2|3302.2|102
1741772100000|2025-03-12 09:35:00|3307.9|3304.9|3305.6|3302.6|3307.9|3304.9|3304.7|3301.7|163
1741772400000|2025-03-12 09:40:00|3305.5|3302.5|3302|3299|3305.7|3302.7|3301.9|3298.9|138
1741772700000|2025-03-12 09:45:00|3302.1|3299.1|3303.3|3300.3|3306|3303|3301.9|3298.9|155
1741773000000|2025-03-12 09:50:00|3303.2|3300.2|3302.7|3299.7|3304.2|3301.2|3302.3|3299.3|113
1741773300000|2025-03-12 09:55:00|3302.3|3299.3|3303|3300|3305.4|3302.4|3302.3|3299.3|137
1741773600000|2025-03-12 10:00:00|3302.3|3299.3|3305.3|3302.3|3305.9|3302.9|3302.3|3299.3|126
1741773900000|2025-03-12 10:05:00|3305.5|3302.5|3305.2|3302.2|3305.8|3302.8|3304|3301|124
1741774200000|2025-03-12 10:10:00|3305.5|3302.5|3304|3301|3307|3304|3304|3301|78
1741774500000|2025-03-12 10:15:00|3304.2|3301.2|3302.2|3299.2|3305.5|3302.5|3301.5|3298.5|81
1741774800000|2025-03-12 10:20:00|3302.4|3299.4|3302.6|3299.6|3304.4|3301.4|3301.9|3298.9|109
1741775100000|2025-03-12 10:25:00|3302.7|3299.7|3303.9|3300.9|3305.2|3302.9|3302.2|3299.2|134
1741775400000|2025-03-12 10:30:00|3304.2|3301.2|3305.4|3302.4|3306.4|3303.4|3303.8|3300.8|134
1741775700000|2025-03-12 10:35:00|3305.1|3302.1|3301.9|3298.9|3305.1|3302.1|3301.6|3298.6|119
1741776000000|2025-03-12 10:40:00|3301.6|3298.6|3303.1|3300.1|3303.9|3300.9|3301.4|3298.4|62
1741776300000|2025-03-12 10:45:00|3303.4|3300.4|3304|3301|3306.4|3303.4|3302.9|3299.9|98
1741776600000|2025-03-12 10:50:00|3304.3|3301.3|3306.9|3303.9|3307.7|3304.7|3304|3301|134
1741776900000|2025-03-12 10:55:00|3306.7|3303.7|3303.7|3300.7|3306.9|3303.9|3303.5|3300.5|83
1741777200000|2025-03-12 11:00:00|3303.6|3300.6|3304.4|3301.4|3306.9|3303.9|3303.6|3300.6|152
1741777500000|2025-03-12 11:05:00|3304.2|3301.2|3306.4|3303.4|3309.3|3306.3|3304.2|3301.2|138
1741777800000|2025-03-12 11:10:00|3306.5|3303.5|3307.6|3304.6|3309.1|3306.1|3305.7|3302.7|155
1741778100000|2025-03-12 11:15:00|3307.7|3304.7|3308.6|3305.6|3309.5|3306.5|3307.5|3304.5|105
1741778400000|2025-03-12 11:20:00|3307.9|3305.9|3307.1|3304.1|3309.1|3306.1|3306.2|3303.4|100
1741778700000|2025-03-12 11:25:00|3307.3|3304.3|3307.8|3304.8|3308.3|3305.3|3306.6|3303.6|112
1741779000000|2025-03-12 11:30:00|3307.9|3304.9|3309.6|3307.6|3311.4|3308.4|3307.1|3304.1|179
1741779300000|2025-03-12 11:35:00|3309.7|3307.7|3306.6|3303.6|3311|3308|3306.1|3303.1|89
1741779600000|2025-03-12 11:40:00|3306.5|3303.5|3304.2|3301.2|3307.4|3304.4|3304.2|3301.2|81
1741779900000|2025-03-12 11:45:00|3304|3301|3306|3303|3307.7|3304.7|3302.5|3299.5|151
1741780200000|2025-03-12 11:50:00|3305.7|3302.7|3307.3|3304.3|3307.5|3304.5|3305.2|3302.2|88
1741780500000|2025-03-12 11:55:00|3307|3304|3306.7|3303.7|3307.7|3304.7|3305.2|3302.2|103
1741780800000|2025-03-12 12:00:00|3307|3304|3303.2|3300.2|3307|3304|3302.4|3299.4|223
1741781100000|2025-03-12 12:05:00|3303.1|3300.1|3304.3|3301.3|3305.2|3302.2|3302.3|3299.3|220
1741781400000|2025-03-12 12:10:00|3304.6|3301.6|3307.4|3304.4|3307.5|3304.5|3303.3|3300.3|148
1741781700000|2025-03-12 12:15:00|3306.7|3303.7|3306.3|3303.3|3307.8|3304.8|3305.8|3302.8|127
1741782000000|2025-03-12 12:20:00|3306.2|3303.2|3305|3302|3307.8|3304.8|3304|3301.2|184
1741782300000|2025-03-12 12:25:00|3305.1|3302.1|3308.5|3300.5|3309.8|3306.8|3304.1|3300.3|214
1741782600000|2025-03-12 12:30:00|3309.4|3302.9|3315.3|3312.3|3323.3|3317.3|3306.1|3301.5|1152
1741782900000|2025-03-12 12:35:00|3315.5|3312.5|3316|3313|3318.7|3315.7|3310.6|3307.6|770
1741783200000|2025-03-12 12:40:00|3317|3314|3320.2|3317.2|3323.1|3320.1|3315.5|3312.5|474
1741783500000|2025-03-12 12:45:00|3319.7|3316.7|3313.5|3310.5|3321.3|3318.3|3311.4|3308.5|420
1741783800000|2025-03-12 12:50:00|3313.7|3310.7|3321.1|3318.1|3321.6|3318.6|3313.5|3310.5|337
1741784100000|2025-03-12 12:55:00|3321|3318|3315.3|3312.3|3321.9|3319.6|3311.2|3308.2|438
1741784400000|2025-03-12 13:00:00|3314.3|3311.3|3310.4|3307.4|3314.3|3311.3|3302.2|3299.2|797
1741784700000|2025-03-12 13:05:00|3310.5|3307.5|3305.9|3303.9|3312.7|3309.9|3301.7|3298.9|735
1741785000000|2025-03-12 13:10:00|3306|3304|3307.3|3304.3|3308.5|3305.5|3302|3299.3|422
1741785300000|2025-03-12 13:15:00|3307.2|3304.2|3291.1|3289.1|3307.7|3304.7|3289.9|3287.2|669
1741785600000|2025-03-12 13:20:00|3290.9|3288.9|3291.4|3288.4|3297.9|3294.9|3289.3|3286.3|552
1741785900000|2025-03-12 13:25:00|3292.1|3289.1|3300|3297|3300.8|3297.8|3291.1|3288.1|641
1741786200000|2025-03-12 13:30:00|3300.2|3297.2|3302.4|3299.4|3305.8|3302.8|3300.2|3297.2|622
1741786500000|2025-03-12 13:35:00|3302.6|3299.6|3304.8|3301.8|3310.2|3307.7|3301.3|3298.3|607
1741786800000|2025-03-12 13:40:00|3304.9|3301.9|3300.3|3297.3|3305.9|3302.9|3299.7|3296.7|533
1741787100000|2025-03-12 13:45:00|3299.1|3296.1|3302.2|3299.2|3304.8|3301.8|3298.8|3295.8|582
1741787400000|2025-03-12 13:50:00|3302.4|3299.4|3308.3|3305.3|3310.5|3307.5|3302.4|3299.4|647
1741787700000|2025-03-12 13:55:00|3308.6|3305.6|3305.3|3302.3|3309.6|3306.6|3297.8|3294.8|616
1741788000000|2025-03-12 14:00:00|3305.1|3302.1|3308.8|3305.8|3309.3|3306.3|3301.4|3298.4|641
1741788300000|2025-03-12 14:05:00|3309.1|3306.1|3310.3|3307.3|3314.6|3311.6|3308.8|3305.8|493
1741788600000|2025-03-12 14:10:00|3310.7|3307.7|3312.3|3309.3|3315.4|3312.4|3306.8|3303.8|444
1741788900000|2025-03-12 14:15:00|3313|3310|3308|3305|3313.3|3310.3|3307|3304.5|453
1741789200000|2025-03-12 14:20:00|3307.6|3304.6|3308.8|3305.8|3312.8|3309.8|3306.5|3303.5|436
1741789500000|2025-03-12 14:25:00|3309|3306|3304|3301|3309.7|3306.7|3303.1|3300.1|464
1741789800000|2025-03-12 14:30:00|3303.6|3300.6|3299.1|3296.1|3305.8|3302.8|3298.6|3295.6|442
1741790100000|2025-03-12 14:35:00|3299.3|3296.3|3294.7|3291.7|3305.9|3302.9|3294|3291.3|479
1741790400000|2025-03-12 14:40:00|3294.8|3291.8|3302.3|3299.3|3302.6|3299.6|3291.8|3288.8|434
1741790700000|2025-03-12 14:45:00|3301.6|3298.6|3302.6|3299.6|3308.7|3305.7|3301.3|3298.3|392
1741791000000|2025-03-12 14:50:00|3302.5|3299.5|3312.3|3309.3|3312.7|3309.9|3297.6|3294.6|347
1741791300000|2025-03-12 14:55:00|3311.5|3309.5|3312.9|3309.9|3314.8|3311.8|3307.1|3304.1|365
1741791600000|2025-03-12 15:00:00|3313.2|3310.2|3311.9|3308.9|3313.9|3310.9|3306.2|3303.2|417
1741791900000|2025-03-12 15:05:00|3311.7|3308.7|3306.4|3303.4|3312.4|3309.4|3304.1|3301.1|386
1741792200000|2025-03-12 15:10:00|3307.2|3304.2|3313|3310|3314.1|3311.1|3306.7|3303.7|363
1741792500000|2025-03-12 15:15:00|3312.9|3309.9|3311.7|3308.7|3313.8|3310.8|3310.1|3307.1|412
1741792800000|2025-03-12 15:20:00|3311.3|3308.3|3310.8|3307.8|3312.3|3309.3|3306.8|3303.8|345
1741793100000|2025-03-12 15:25:00|3310.4|3307.4|3308.1|3305.1|3311.6|3308.6|3306.5|3303.5|311
1741793400000|2025-03-12 15:30:00|3308.4|3305.4|3308.4|3305.4|3309.6|3306.6|3304.7|3301.7|284
1741793700000|2025-03-12 15:35:00|3308.8|3305.8|3313.9|3310.9|3314.3|3311.3|3307.3|3304.3|318
1741794000000|2025-03-12 15:40:00|3314.2|3311.2|3316.5|3313.5|3318|3315|3313.4|3310.5|338
1741794300000|2025-03-12 15:45:00|3316.6|3313.6|3316.1|3313.1|3318.3|3315.3|3315.1|3312.1|402
1741794600000|2025-03-12 15:50:00|3316.3|3313.3|3314.5|3311.5|3318.9|3316.9|3313.7|3310.7|299
1741794900000|2025-03-12 15:55:00|3314.3|3311.3|3318.9|3315.9|3318.9|3315.9|3313|3310|304
1741795200000|2025-03-12 16:00:00|3319.2|3316.2|3314.9|3311.9|3320.2|3317.2|3314|3311|250
1741795500000|2025-03-12 16:05:00|3315.1|3312.1|3323.6|3320.6|3326.4|3323.4|3314.9|3311.9|317
1741795800000|2025-03-12 16:10:00|3323.8|3320.8|3324.1|3321.1|3326.4|3323.4|3321.8|3318.8|539
1741796100000|2025-03-12 16:15:00|3324.4|3321.4|3322.8|3319.8|3324.6|3321.6|3320.5|3317.5|375
1741796400000|2025-03-12 16:20:00|3322.7|3319.7|3322.8|3319.8|3324.7|3321.7|3321.6|3318.7|339
1741796700000|2025-03-12 16:25:00|3322.5|3319.5|3324.6|3321.6|3326.1|3323.1|3321.2|3318.2|357
1741797000000|2025-03-12 16:30:00|3325.1|3322.1|3321.8|3318.8|3326.2|3323.2|3320.6|3317.7|323
1741797300000|2025-03-12 16:35:00|3322.1|3319.1|3322.3|3319.3|3322.7|3319.7|3319|3316|194
1741797600000|2025-03-12 16:40:00|3322|3319|3319.5|3316.5|3322.1|3319.1|3318.6|3315.6|243
1741797900000|2025-03-12 16:45:00|3319.2|3316.2|3323.1|3320.1|3323.6|3320.6|3319.2|3316.2|240
1741798200000|2025-03-12 16:50:00|3322.7|3319.7|3322.5|3319.5|3323.7|3320.7|3320.3|3317.3|220
1741798500000|2025-03-12 16:55:00|3322.7|3319.7|3322.1|3319.1|3324.3|3321.3|3321.7|3318.7|211
1741798800000|2025-03-12 17:00:00|3322.2|3319.2|3322|3319|3323.5|3320.5|3321|3318|254
1741799100000|2025-03-12 17:05:00|3322.2|3319.2|3322.7|3319.7|3325.1|3322.1|3321.5|3318.5|259
1741799400000|2025-03-12 17:10:00|3322.6|3319.6|3325.5|3322.5|3326.8|3323.8|3322.1|3319.1|258
1741799700000|2025-03-12 17:15:00|3325.3|3322.3|3326.4|3323.4|3327|3324|3324.5|3321.5|215
1741800000000|2025-03-12 17:20:00|3326|3323|3327.2|3324.2|3329.9|3327|3325.9|3322.9|233
1741800300000|2025-03-12 17:25:00|3327.3|3324.3|3328.6|3325.6|3330|3327|3326.2|3323.2|235
1741800600000|2025-03-12 17:30:00|3327.6|3324.6|3330.7|3327.7|3331|3328.3|3327.5|3324.5|199
1741800900000|2025-03-12 17:35:00|3330.8|3327.8|3330.2|3327.2|3331.2|3328.5|3329|3326|185
1741801200000|2025-03-12 17:40:00|3330.3|3327.3|3331.2|3328.2|3334.3|3331.3|3329|3326|203
1741801500000|2025-03-12 17:45:00|3331.4|3328.4|3331.1|3328.1|3333.2|3330.2|3330.7|3327.7|168
1741801800000|2025-03-12 17:50:00|3331.4|3328.4|3327.6|3324.6|3332|3329|3327.2|3324.2|256
1741802100000|2025-03-12 17:55:00|3327.4|3324.4|3324.3|3321.3|3327.7|3324.7|3324.1|3321.1|361
1741802400000|2025-03-12 18:00:00|3324.2|3321.2|3330.1|3327.1|3330.4|3327.4|3323.2|3320.2|247
1741802700000|2025-03-12 18:05:00|3329.8|3326.8|3328.6|3325.6|3331.4|3328.4|3328.1|3325.1|172
1741803000000|2025-03-12 18:10:00|3328.7|3325.7|3330.3|3327.3|3330.9|3327.9|3328.6|3325.6|264
1741803300000|2025-03-12 18:15:00|3330.2|3327.2|3329.5|3326.5|3331.3|3328.5|3328.8|3325.8|176
1741803600000|2025-03-12 18:20:00|3329.8|3326.8|3330.4|3327.4|3330.6|3327.6|3328.7|3325.8|198
1741803900000|2025-03-12 18:25:00|3330.5|3327.5|3332.4|3329.4|3332.5|3329.5|3330|3327|161
1741804200000|2025-03-12 18:30:00|3332|3329|3332.7|3329.7|3334.5|3331.5|3332|3329|180
1741804500000|2025-03-12 18:35:00|3332.6|3329.6|3329.3|3327.3|3332.7|3329.7|3329|3326|167
1741804800000|2025-03-12 18:40:00|3329|3327|3331.1|3328.1|3331.7|3328.7|3328.7|3326.7|150
1741805100000|2025-03-12 18:45:00|3330.9|3327.9|3329.9|3326.9|3332.1|3329.1|3329.6|3326.6|113
1741805400000|2025-03-12 18:50:00|3330.1|3327.1|3330.6|3327.6|3330.6|3327.6|3328.6|3325.6|95
1741805700000|2025-03-12 18:55:00|3330.4|3327.4|3329.9|3326.9|3332|3329|3329.7|3326.7|137
1741806000000|2025-03-12 19:00:00|3329.8|3326.8|3330.1|3327.1|3331.3|3328.3|3328.6|3325.6|118
1741806300000|2025-03-12 19:05:00|3329.9|3326.9|3325.9|3322.9|3330.6|3327.6|3325.9|3322.9|226
1741806600000|2025-03-12 19:10:00|3326.2|3323.2|3325.4|3322.4|3328|3325|3325.2|3322.2|174
1741806900000|2025-03-12 19:15:00|3325.2|3322.2|3324.1|3321.1|3325.4|3322.4|3321.1|3318.1|228
1741807200000|2025-03-12 19:20:00|3324.2|3321.2|3322.5|3319.5|3325.1|3322.1|3321.8|3318.8|228
1741807500000|2025-03-12 19:25:00|3322.6|3319.6|3325.7|3323.7|3327|3324|3322.6|3319.6|231
1741807800000|2025-03-12 19:30:00|3325.5|3323.5|3325.6|3322.6|3327.9|3324.9|3325.1|3322.1|114
1741808100000|2025-03-12 19:35:00|3325.3|3322.3|3323.9|3320.9|3326.5|3323.5|3322.2|3319.2|233
1741808400000|2025-03-12 19:40:00|3323.7|3320.7|3323.4|3320.4|3324.9|3321.9|3322.8|3319.8|192
1741808700000|2025-03-12 19:45:00|3323.8|3320.8|3324.4|3321.4|3325|3322|3322.8|3319.8|125
1741809000000|2025-03-12 19:50:00|3324.3|3321.3|3323.3|3320.3|3324.3|3321.3|3321.4|3318.4|222
1741809300000|2025-03-12 19:55:00|3323.2|3320.2|3322.3|3319.3|3323.9|3320.9|3322|3319|160
1741809600000|2025-03-12 20:00:00|3322.5|3319.5|3324.8|3321.8|3325.6|3322.6|3322.1|3319.1|97
1741809900000|2025-03-12 20:05:00|3324.6|3321.6|3328|3325|3328|3325|3324.4|3321.4|67
1741810200000|2025-03-12 20:10:00|3327.7|3324.7|3325.6|3322.6|3328|3325|3324.9|3321.9|45
1741810500000|2025-03-12 20:15:00|3326|3323|3325.3|3322.3|3326.3|3323.3|3324.9|3321.9|33
1741810800000|2025-03-12 20:20:00|3325|3322|3325.7|3322.7|3326.2|3323.2|3324.5|3321.5|35
1741811100000|2025-03-12 20:25:00|3325.4|3322.4|3325.9|3322.9|3328.5|3323.4|3324.8|3321.3|49
1741811400000|2025-03-12 20:30:00|3326.2|3323.2|3325.8|3322.8|3327|3324|3325.8|3322.8|20
1741811700000|2025-03-12 20:35:00|3328|3320.4|3325.5|3322.5|3328|3323.1|3324.9|3320.4|43
1741812000000|2025-03-12 20:40:00|3325.3|3322.3|3325|3322|3325.9|3322.9|3325|3322|20
1741812300000|2025-03-12 20:45:00|3325.1|3322.1|3322.5|3319.5|3325.1|3322.1|3322.4|3319.4|82
1741812600000|2025-03-12 20:50:00|3322.4|3319.4|3326|3323|3326.5|3323.5|3322.1|3319.1|58
1741812900000|2025-03-12 20:55:00|3326.5|3323.5|3326.4|3323.4|3328.8|3325.5|3322.6|3318.9|99
1741816800000|2025-03-12 22:00:00|3325.5|3322.5|3327.8|3324.8|3328.4|3325.4|3325|3320|99
1741817100000|2025-03-12 22:05:00|3328.6|3325.6|3327.8|3324.8|3328.6|3325.6|3327|3324|34
1741817400000|2025-03-12 22:10:00|3327.7|3324.7|3327.8|3324.8|3328.7|3325.7|3327.7|3324.7|14
1741817700000|2025-03-12 22:15:00|3327.5|3324.5|3327.8|3324.8|3328|3325|3327.3|3324.3|28
1741818000000|2025-03-12 22:20:00|3327.7|3324.7|3327.1|3324.1|3328.4|3324.7|3326.8|3323.2|13
1741818300000|2025-03-12 22:25:00|3327.3|3324.3|3326.3|3323.3|3327.6|3324.6|3326.3|3323.3|13
1741818600000|2025-03-12 22:30:00|3326.6|3323.6|3326.1|3323.1|3327.1|3324.1|3326.1|3323.1|25
1741818900000|2025-03-12 22:35:00|3326.3|3323.3|3325.6|3322.6|3326.6|3323.6|3325.6|3322.6|19
1741819200000|2025-03-12 22:40:00|3325.4|3322.4|3325.8|3322.8|3327.2|3323.1|3325.4|3321.7|19
1741819500000|2025-03-12 22:45:00|3326.1|3323.1|3327.8|3324.8|3328.1|3325.1|3326.1|3323.1|18
1741819800000|2025-03-12 22:50:00|3327.6|3324.6|3328.6|3325.6|3328.6|3325.6|3327.1|3324.1|24
1741820100000|2025-03-12 22:55:00|3328.8|3325.8|3328.1|3325.1|3329.1|3326.1|3327.6|3324.6|24
1741820400000|2025-03-12 23:00:00|3328.6|3325.6|3329.4|3326.4|3330.4|3327.4|3328.1|3325.1|27
1741820700000|2025-03-12 23:05:00|3328.9|3325.9|3327.6|3324.6|3329.4|3326.4|3327.6|3324.6|40
1741821000000|2025-03-12 23:10:00|3327.9|3324.9|3326.6|3323.6|3328.1|3325.1|3326.6|3323.6|34
1741821300000|2025-03-12 23:15:00|3326.4|3323.4|3326.4|3323.4|3326.4|3323.4|3324.4|3321.4|33
1741821600000|2025-03-12 23:20:00|3325.9|3322.9|3325.6|3322.6|3327.1|3324.1|3325.4|3322.4|19
1741821900000|2025-03-12 23:25:00|3325.4|3322.4|3327|3324|3327.1|3324.1|3325.4|3322.4|22
1741822200000|2025-03-12 23:30:00|3327.1|3324.1|3328.6|3325.6|3329.1|3326.1|3326.8|3323.8|38
1741822500000|2025-03-12 23:35:00|3328.8|3325.8|3329.3|3326.3|3329.8|3326.8|3328.1|3325.1|39
1741822800000|2025-03-12 23:40:00|3329.6|3326.6|3329.4|3326.4|3329.9|3326.9|3328.9|3325.9|22
1741823100000|2025-03-12 23:45:00|3329.1|3326.1|3327.9|3324.9|3329.1|3326.1|3327.1|3324.1|25
1741823400000|2025-03-12 23:50:00|3328.6|3325.6|3328.6|3325.6|3329.3|3326.3|3328.1|3325.1|34
1741823700000|2025-03-12 23:55:00|3328.4|3325.4|3329.6|3326.6|3330.4|3327.4|3328.4|3325.4|31
1741824000000|2025-03-13 00:00:00|3329.9|3326.9|3329.9|3326.9|3331.1|3328.1|3329.4|3326.4|60
1741824300000|2025-03-13 00:05:00|3330.1|3327.1|3330.4|3327.4|3330.9|3327.9|3329.4|3326.4|64
1741824600000|2025-03-13 00:10:00|3330.9|3327.9|3330.6|3327.6|3331.4|3328.4|3330.4|3327.4|54
1741824900000|2025-03-13 00:15:00|3330.4|3327.4|3330.7|3327.7|3330.9|3327.9|3330.2|3327.2|40
1741825200000|2025-03-13 00:20:00|3330.4|3327.4|3330.2|3327.2|3331.8|3328.8|3330.2|3327.2|41
1741825500000|2025-03-13 00:25:00|3330.7|3327.7|3329.2|3326.2|3330.7|3327.7|3329.2|3326.2|17
1741825800000|2025-03-13 00:30:00|3328.7|3325.7|3329.7|3326.7|3330.4|3327.4|3328.1|3325.1|35
1741826100000|2025-03-13 00:35:00|3329.9|3326.9|3329.4|3326.4|3330.1|3327.1|3328.2|3325.2|30
1741826400000|2025-03-13 00:40:00|3329.3|3326.3|3329.7|3326.7|3330.7|3327.7|3329.3|3326.3|48
1741826700000|2025-03-13 00:45:00|3329.3|3326.3|3332.1|3329.1|3332.2|3329.2|3329.3|3326.3|68
1741827000000|2025-03-13 00:50:00|3332.4|3329.4|3331.4|3328.4|3332.9|3329.9|3330.9|3327.9|55
1741827300000|2025-03-13 00:55:00|3330.9|3327.9|3332.4|3329.4|3334.4|3331.4|3330.9|3327.9|87
1741827600000|2025-03-13 01:00:00|3332.6|3329.6|3329.7|3326.7|3333.4|3330.4|3328.9|3325.9|217
1741827900000|2025-03-13 01:05:00|3329.5|3326.5|3327|3324|3329.5|3326.5|3325.4|3322.4|125
1741828200000|2025-03-13 01:10:00|3326.9|3323.9|3327.9|3324.9|3329.1|3326.1|3325.7|3322.7|133
1741828500000|2025-03-13 01:15:00|3327.7|3324.7|3327|3324|3327.9|3324.9|3326.2|3323.2|91
1741828800000|2025-03-13 01:20:00|3326.7|3323.7|3324.5|3321.5|3327.2|3324.2|3323.5|3320.5|99
1741829100000|2025-03-13 01:25:00|3325|3322|3322.7|3319.7|3325|3322|3321|3318|111
1741829400000|2025-03-13 01:30:00|3322.4|3319.4|3321.3|3318.3|3324.5|3321.5|3320.8|3317.8|139
1741829700000|2025-03-13 01:35:00|3321|3318|3320.8|3317.8|3321.5|3318.5|3319.8|3316.8|101
1741830000000|2025-03-13 01:40:00|3320.5|3317.5|3318.8|3315.8|3321.5|3318.5|3317.9|3314.9|111
1741830300000|2025-03-13 01:45:00|3318.2|3315.2|3316.7|3313.7|3319.2|3316.2|3316.7|3313.7|68
1741830600000|2025-03-13 01:50:00|3317|3314|3323.1|3320.1|3323.9|3320.9|3316.7|3313.7|99
1741830900000|2025-03-13 01:55:00|3322.9|3319.9|3324.1|3321.1|3326.1|3323.1|3322.9|3319.9|108
1741831200000|2025-03-13 02:00:00|3323.9|3320.9|3326.7|3323.7|3326.8|3323.8|3323.4|3320.4|92
1741831500000|2025-03-13 02:05:00|3326.8|3323.8|3326.5|3323.5|3328.3|3325.3|3326.2|3323.2|100
1741831800000|2025-03-13 02:10:00|3326.8|3323.8|3330.5|3327.5|3333.3|3330.3|3326.8|3323.8|181
1741832100000|2025-03-13 02:15:00|3330.8|3327.8|3326.7|3323.7|3331|3328|3326.3|3323.3|67
1741832400000|2025-03-13 02:20:00|3326.5|3323.5|3325.2|3322.2|3328|3325|3324.8|3321.8|79
1741832700000|2025-03-13 02:25:00|3324.7|3321.7|3327.9|3324.9|3327.9|3324.9|3324.7|3321.7|49
1741833000000|2025-03-13 02:30:00|3326.7|3323.7|3326|3323|3328.7|3325.7|3325.1|3322.1|157
1741833300000|2025-03-13 02:35:00|3326.5|3323.5|3329.7|3326.7|3330.5|3327.5|3326.2|3323.2|115
1741833600000|2025-03-13 02:40:00|3329.4|3326.4|3327.9|3324.9|3331.6|3328.6|3327.9|3324.9|109
1741833900000|2025-03-13 02:45:00|3328.1|3325.1|3326.7|3323.7|3329.4|3326.4|3326.3|3323.4|126
1741834200000|2025-03-13 02:50:00|3326.8|3323.8|3327.5|3324.5|3328.4|3325.4|3326|3323|104
1741834500000|2025-03-13 02:55:00|3327.8|3324.8|3329|3326|3330.8|3327.8|3327.3|3324.3|124
1741834800000|2025-03-13 03:00:00|3329.3|3326.3|3326.8|3323.8|3329.3|3326.3|3324.9|3321.9|115
1741835100000|2025-03-13 03:05:00|3327.1|3324.1|3326.1|3323.1|3328.2|3325.2|3325.8|3322.8|101
1741835400000|2025-03-13 03:10:00|3325.8|3322.8|3326.6|3323.6|3328.1|3325.1|3325.8|3322.8|61
1741835700000|2025-03-13 03:15:00|3326.8|3323.8|3326.8|3323.8|3329.1|3326.1|3326.1|3323.1|56
1741836000000|2025-03-13 03:20:00|3326.7|3323.7|3327.6|3324.6|3328.6|3325.6|3326.1|3323.1|90
1741836300000|2025-03-13 03:25:00|3327.5|3324.5|3320.3|3317.3|3328.1|3325.1|3320.2|3317.2|151
1741836600000|2025-03-13 03:30:00|3320.6|3317.6|3320|3317|3320.6|3317.6|3318|3315|89
1741836900000|2025-03-13 03:35:00|3320.1|3317.1|3323.4|3320.4|3324.4|3321.4|3318.3|3315.3|129
1741837200000|2025-03-13 03:40:00|3323.1|3320.1|3322.4|3319.4|3323.9|3320.9|3321.7|3318.7|80
1741837500000|2025-03-13 03:45:00|3322.5|3319.5|3324.4|3321.4|3324.4|3321.4|3321.1|3318.1|54
1741837800000|2025-03-13 03:50:00|3324.1|3321.1|3325.2|3322.2|3327.1|3324.1|3324.1|3321.1|97
1741838100000|2025-03-13 03:55:00|3325|3322|3321.7|3318.7|3325|3322|3321.4|3318.4|70
1741838400000|2025-03-13 04:00:00|3321.4|3318.4|3321.5|3318.5|3322.4|3319.4|3320|3317|92
1741838700000|2025-03-13 04:05:00|3321.7|3318.7|3322.8|3319.8|3322.9|3319.9|3320.1|3317.1|73
1741839000000|2025-03-13 04:10:00|3323.3|3320.3|3323.1|3320.1|3325|3322|3322.3|3319.3|42
1741839300000|2025-03-13 04:15:00|3322.8|3319.8|3321.1|3318.1|3323.1|3320.1|3320.8|3317.8|31
1741839600000|2025-03-13 04:20:00|3321.6|3318.6|3322.1|3319.1|3322.8|3319.8|3321.1|3318.1|32
1741839900000|2025-03-13 04:25:00|3321.6|3318.6|3321.3|3318.3|3321.6|3318.6|3320.6|3317.6|33
1741840200000|2025-03-13 04:30:00|3321.1|3318.1|3318.6|3315.6|3321.1|3318.1|3318.1|3315.6|91
1741840500000|2025-03-13 04:35:00|3318.8|3315.8|3318.1|3315.1|3320.6|3317.6|3318.1|3315.1|61
1741840800000|2025-03-13 04:40:00|3318.3|3315.3|3315.8|3312.8|3318.6|3315.6|3315.1|3312.1|89
1741841100000|2025-03-13 04:45:00|3316|3313|3317|3314|3318|3315|3315.6|3312.6|60
1741841400000|2025-03-13 04:50:00|3317.3|3314.3|3317.5|3314.5|3318.2|3315.2|3316.3|3313.3|65
1741841700000|2025-03-13 04:55:00|3317.8|3314.8|3315.5|3312.5|3317.8|3314.8|3315.4|3312.4|72
1741842000000|2025-03-13 05:00:00|3315.7|3312.7|3315.3|3312.3|3316.6|3313.6|3314.7|3311.7|97
1741842300000|2025-03-13 05:05:00|3315.2|3312.2|3313.2|3310.2|3315.4|3312.4|3313|3310|74
1741842600000|2025-03-13 05:10:00|3313.5|3310.5|3313.2|3310.2|3314.5|3311.5|3312.5|3309.5|78
1741842900000|2025-03-13 05:15:00|3313|3310|3310.2|3307.2|3313.7|3310.7|3309.2|3306.2|162
1741843200000|2025-03-13 05:20:00|3309.9|3306.9|3311.4|3308.4|3311.7|3308.7|3307.3|3304.3|88
1741843500000|2025-03-13 05:25:00|3311.2|3308.2|3307.3|3304.3|3311.7|3308.7|3306.6|3303.6|119
1741843800000|2025-03-13 05:30:00|3308.8|3305.8|3308.4|3305.4|3311.6|3308.6|3307.1|3304.2|335
1741844100000|2025-03-13 05:35:00|3308.2|3305.2|3308.1|3305.1|3309.8|3306.8|3306.6|3303.6|213
1741844400000|2025-03-13 05:40:00|3307.9|3304.9|3309.3|3306.3|3309.9|3307.6|3306.9|3304|103
1741844700000|2025-03-13 05:45:00|3308.9|3305.9|3310.7|3307.7|3311.4|3308.4|3307.4|3304.4|114
1741845000000|2025-03-13 05:50:00|3310.4|3307.4|3308.4|3305.4|3310.7|3307.7|3305.4|3303.4|135
1741845300000|2025-03-13 05:55:00|3308.2|3305.2|3308.2|3305.2|3310|3307|3308|3305|146
1741845600000|2025-03-13 06:00:00|3308.5|3305.5|3304.5|3301.5|3309|3306|3304.5|3301.5|155
1741845900000|2025-03-13 06:05:00|3304.2|3301.2|3302.8|3299.8|3308.7|3306.5|3302.8|3299.8|145
1741846200000|2025-03-13 06:10:00|3303.3|3300.3|3305.5|3302.5|3310.2|3307.2|3302.8|3299.8|189
1741846500000|2025-03-13 06:15:00|3305.2|3302.2|3304.8|3301.8|3307.5|3304.8|3302.9|3299.9|134
1741846800000|2025-03-13 06:20:00|3305|3302|3303.3|3300.3|3305.3|3302.3|3302.5|3299.9|116
1741847100000|2025-03-13 06:25:00|3303.2|3300.2|3305.8|3302.8|3306.6|3303.6|3302.2|3299.2|104
1741847400000|2025-03-13 06:30:00|3305.6|3302.6|3306|3303|3307.1|3304.1|3303.6|3300.6|101
1741847700000|2025-03-13 06:35:00|3306.2|3303.2|3305|3302|3306.5|3303.5|3304.5|3301.5|71
1741848000000|2025-03-13 06:40:00|3305.2|3302.2|3307.2|3304.2|3308|3305|3305|3302|132
1741848300000|2025-03-13 06:45:00|3307.3|3304.3|3309.7|3306.7|3311.2|3308.7|3306.2|3303.2|91
1741848600000|2025-03-13 06:50:00|3310.2|3307.2|3310.9|3307.9|3311.4|3308.4|3309.3|3306.3|106
1741848900000|2025-03-13 06:55:00|3310.7|3307.7|3308.3|3305.3|3310.8|3307.8|3307.8|3304.8|123
1741849200000|2025-03-13 07:00:00|3308.5|3305.5|3309.5|3306.5|3311.5|3308.5|3307.8|3304.8|90
1741849500000|2025-03-13 07:05:00|3309.7|3306.7|3310|3307|3310.2|3307.2|3307.5|3305|75
1741849800000|2025-03-13 07:10:00|3310.2|3307.2|3310.1|3308.1|3311.2|3308.2|3307.5|3305|67
1741850100000|2025-03-13 07:15:00|3310.3|3308.3|3310.7|3307.7|3314|3311.5|3310.3|3307.7|94
1741850400000|2025-03-13 07:20:00|3310.5|3307.5|3310.3|3307.3|3312.6|3309.6|3310|3307|114
1741850700000|2025-03-13 07:25:00|3310.1|3307.1|3305.7|3302.7|3310.1|3307.1|3305.1|3302.1|105
1741851000000|2025-03-13 07:30:00|3306.1|3303.1|3302.3|3299.3|3306.1|3303.1|3301.5|3298.5|86
1741851300000|2025-03-13 07:35:00|3302.5|3299.5|3298.3|3295.3|3304.4|3301.4|3297|3294|111
1741851600000|2025-03-13 07:40:00|3298.1|3295.1|3298.5|3295.5|3301.2|3298.2|3297|3294|119
1741851900000|2025-03-13 07:45:00|3298.7|3295.7|3300.5|3297.5|3300.9|3297.9|3298.3|3295.3|100
1741852200000|2025-03-13 07:50:00|3300.2|3297.2|3296.6|3293.6|3300.4|3297.4|3296.6|3293.6|104
1741852500000|2025-03-13 07:55:00|3296.8|3293.8|3298.8|3295.8|3300.1|3297.1|3296.2|3293.2|224
1741852800000|2025-03-13 08:00:00|3298.9|3295.9|3296.8|3293.8|3299.9|3297.3|3296.6|3293.6|264
1741853100000|2025-03-13 08:05:00|3297.1|3294.1|3301.4|3298.4|3302.3|3299.3|3295.6|3292.6|163
1741853400000|2025-03-13 08:10:00|3301.2|3298.2|3304.4|3301.4|3307|3304|3299.2|3296.2|186
1741853700000|2025-03-13 08:15:00|3304.9|3301.9|3304.8|3301.8|3307.4|3304.4|3303|3300|263
1741854000000|2025-03-13 08:20:00|3304.5|3301.5|3307.1|3304.1|3308.1|3305.4|3303.7|3300.7|188
1741854300000|2025-03-13 08:25:00|3307.4|3304.4|3308.6|3305.6|3308.9|3305.9|3306.6|3303.6|124
1741854600000|2025-03-13 08:30:00|3308.4|3305.4|3308.7|3305.7|3309.9|3307.4|3307.9|3304.9|115
1741854900000|2025-03-13 08:35:00|3309|3306|3308.5|3305.5|3311|3308|3307.5|3304.5|117
1741855200000|2025-03-13 08:40:00|3308.7|3305.7|3307.3|3304.3|3308.8|3306.2|3306.6|3303.7|80
1741855500000|2025-03-13 08:45:00|3307.6|3304.6|3306.8|3303.8|3309.5|3306.5|3306.6|3303.6|118
1741855800000|2025-03-13 08:50:00|3306.9|3303.9|3305.5|3302.5|3308.3|3305.5|3305.1|3302.1|98
1741856100000|2025-03-13 08:55:00|3305.2|3302.2|3305.5|3302.5|3306.6|3303.6|3304.2|3301.2|176
1741856400000|2025-03-13 09:00:00|3305.3|3302.3|3306|3303|3307.8|3304.8|3304.4|3301.4|256
1741856700000|2025-03-13 09:05:00|3306.2|3303.2|3301.7|3298.7|3306.5|3303.5|3300.8|3297.8|121
1741857000000|2025-03-13 09:10:00|3301.4|3298.4|3302.7|3299.7|3304.2|3301.2|3301.4|3298.4|111
1741857300000|2025-03-13 09:15:00|3302.4|3299.4|3308.4|3305.4|3308.9|3305.9|3301.7|3298.7|104
1741857600000|2025-03-13 09:20:00|3308.2|3305.2|3311.1|3308.1|3311.3|3308.3|3308.1|3305.1|83
1741857900000|2025-03-13 09:25:00|3310.6|3307.6|3310.9|3307.9|3313|3310|3309.7|3306.7|77
1741858200000|2025-03-13 09:30:00|3311|3308|3311|3308|3313.3|3310.3|3310.7|3307.7|116
1741858500000|2025-03-13 09:35:00|3311.6|3308.6|3312|3309|3313.2|3310.2|3310.8|3307.8|96
1741858800000|2025-03-13 09:40:00|3311.7|3308.7|3312|3309|3312.7|3309.7|3310.5|3307.5|59
1741859100000|2025-03-13 09:45:00|3311.7|3308.7|3311.6|3308.6|3313|3310.3|3311.4|3308.4|84
1741859400000|2025-03-13 09:50:00|3311.4|3308.4|3311.9|3308.9|3313|3310|3311.3|3308.3|84
1741859700000|2025-03-13 09:55:00|3312.1|3309.1|3314.3|3311.3|3315.2|3312.2|3310.9|3307.9|73
1741860000000|2025-03-13 10:00:00|3314.9|3311.9|3316.1|3313.1|3316.6|3313.6|3313.8|3310.8|128
1741860300000|2025-03-13 10:05:00|3316.6|3313.6|3315.6|3312.6|3316.6|3313.6|3314.3|3311.3|114
1741860600000|2025-03-13 10:10:00|3315.8|3312.8|3312.5|3309.5|3316.1|3313.1|3311.5|3308.5|105
1741860900000|2025-03-13 10:15:00|3312.3|3309.3|3312.4|3309.4|3313.5|3310.5|3310.5|3307.5|105
1741861200000|2025-03-13 10:20:00|3312.6|3309.6|3311.3|3308.3|3313.6|3310.6|3310.8|3307.8|81
1741861500000|2025-03-13 10:25:00|3311.5|3308.5|3315.9|3312.9|3315.9|3312.9|3311.3|3308.3|119
1741861800000|2025-03-13 10:30:00|3315.7|3312.7|3316.3|3314.3|3318.3|3316|3314.7|3311.7|99
1741862100000|2025-03-13 10:35:00|3316.4|3313.4|3318|3315|3318|3315|3314.1|3311.1|99
1741862400000|2025-03-13 10:40:00|3318.2|3315.2|3317.7|3314.7|3319.4|3317.2|3317.6|3314.6|105
1741862700000|2025-03-13 10:45:00|3317.2|3314.2|3319.2|3316.2|3319.2|3316.5|3317.1|3314.2|85
1741863000000|2025-03-13 10:50:00|3319.4|3316.4|3319.2|3316.2|3319.7|3316.7|3317.3|3314.3|53
1741863300000|2025-03-13 10:55:00|3319.7|3316.7|3319.4|3316.4|3320.1|3317.1|3316.7|3313.7|100
1741863600000|2025-03-13 11:00:00|3319.7|3316.7|3321.4|3318.4|3322.5|3319.5|3319.2|3316.2|115
1741863900000|2025-03-13 11:05:00|3321.2|3318.2|3321.9|3318.9|3322.1|3319.1|3320|3317|122
1741864200000|2025-03-13 11:10:00|3322.4|3319.4|3319.1|3316.1|3323.2|3320.2|3318.8|3315.8|88
1741864500000|2025-03-13 11:15:00|3319.6|3316.6|3319.7|3317.7|3322.7|3320|3317.8|3314.8|133
1741864800000|2025-03-13 11:20:00|3320|3317|3320.5|3318.5|3320.8|3318.5|3317.5|3314.6|83
1741865100000|2025-03-13 11:25:00|3320.2|3318.2|3320.7|3318.7|3322.2|3319.9|3319.8|3317.3|101
1741865400000|2025-03-13 11:30:00|3320.5|3318.5|3321.9|3318.9|3323.4|3320.4|3320.3|3318.3|146
1741865700000|2025-03-13 11:35:00|3321.6|3318.6|3321.8|3318.8|3322.2|3319.2|3320.4|3317.4|108
1741866000000|2025-03-13 11:40:00|3321.9|3318.9|3320.7|3317.7|3322.9|3319.9|3320.7|3317.7|107
1741866300000|2025-03-13 11:45:00|3320.9|3317.9|3317.4|3314.4|3320.9|3317.9|3315.3|3312.3|147
1741866600000|2025-03-13 11:50:00|3316.4|3313.4|3316.9|3313.9|3317.7|3314.7|3315.4|3312.4|102
1741866900000|2025-03-13 11:55:00|3317.1|3314.1|3317.1|3314.1|3318.4|3315.4|3314.1|3311.1|201
1741867200000|2025-03-13 12:00:00|3316.8|3313.8|3318.2|3315.2|3319.5|3316.5|3315.9|3312.9|203
1741867500000|2025-03-13 12:05:00|3318.5|3315.5|3316.8|3313.8|3320.3|3317.3|3316.8|3313.8|134
1741867800000|2025-03-13 12:10:00|3316.4|3313.4|3312.6|3309.6|3316.8|3313.8|3312.2|3309.2|137
1741868100000|2025-03-13 12:15:00|3312.5|3309.5|3313.8|3310.8|3315.2|3312.4|3312.3|3309.3|118
1741868400000|2025-03-13 12:20:00|3313.6|3310.6|3309.9|3306.9|3314.3|3311.3|3308.8|3305.8|225
1741868700000|2025-03-13 12:25:00|3310.2|3307.2|3310.2|3301.2|3310.4|3307.5|3305.4|3300.9|209
1741869000000|2025-03-13 12:30:00|3310.1|3301.1|3312.2|3309.2|3318.9|3311.5|3306.6|3300.8|465
1741869300000|2025-03-13 12:35:00|3312.7|3309.7|3313.7|3310.7|3313.7|3310.7|3308.4|3305.4|268
1741869600000|2025-03-13 12:40:00|3314.2|3311.2|3314.3|3311.3|3317.7|3314.7|3313.4|3310.4|262
1741869900000|2025-03-13 12:45:00|3314.5|3311.5|3312.8|3309.8|3315|3312|3311.3|3308.3|219
1741870200000|2025-03-13 12:50:00|3312.4|3309.4|3311.2|3308.2|3317.4|3314.4|3311.2|3308.2|211
1741870500000|2025-03-13 12:55:00|3310.9|3307.9|3306.4|3303.4|3311.1|3308.1|3304.9|3301.9|196
1741870800000|2025-03-13 13:00:00|3306.1|3303.1|3306.5|3304.5|3307.5|3304.6|3299.1|3296.1|464
1741871100000|2025-03-13 13:05:00|3306.4|3304.4|3308.6|3305.6|3311.1|3308.1|3304.9|3301.9|345
1741871400000|2025-03-13 13:10:00|3308.7|3305.7|3309.4|3306.4|3310.9|3307.9|3307.1|3304.1|281
1741871700000|2025-03-13 13:15:00|3308.6|3305.6|3314.5|3311.5|3314.5|3311.5|3307.6|3304.6|235
1741872000000|2025-03-13 13:20:00|3314.2|3311.2|3313.8|3310.8|3314.9|3311.9|3311.8|3308.8|212
1741872300000|2025-03-13 13:25:00|3313.3|3310.3|3318.1|3315.1|3318.7|3315.7|3311.6|3308.6|234
1741872600000|2025-03-13 13:30:00|3318.2|3315.2|3321.7|3318.7|3322.2|3319.2|3314.7|3311.7|493
1741872900000|2025-03-13 13:35:00|3322.2|3319.2|3324.5|3321.5|3325.5|3322.6|3320.5|3317.5|516
1741873200000|2025-03-13 13:40:00|3324.3|3321.3|3326.5|3323.5|3330|3327|3321.5|3318.5|565
1741873500000|2025-03-13 13:45:00|3326.1|3323.1|3317|3314|3327.2|3324.2|3316.6|3313.6|542
1741873800000|2025-03-13 13:50:00|3317.2|3314.2|3315.2|3312.2|3319.1|3316.1|3312.6|3309.6|433
1741874100000|2025-03-13 13:55:00|3315|3312|3317.3|3314.3|3317.8|3314.8|3311.2|3308.2|372
1741874400000|2025-03-13 14:00:00|3317.1|3314.1|3325|3322|3325.2|3322.2|3315.1|3312.1|419
1741874700000|2025-03-13 14:05:00|3325.3|3322.3|3330.1|3327.1|3330.9|3327.9|3325.1|3322.1|516
1741875000000|2025-03-13 14:10:00|3330|3327|3329.8|3326.8|3331.5|3328.5|3325.2|3322.2|486
1741875300000|2025-03-13 14:15:00|3329.7|3326.7|3332.7|3329.7|3332.7|3330|3327.3|3324.3|488
1741875600000|2025-03-13 14:20:00|3332.8|3329.8|3332.2|3329.2|3333.4|3330.4|3329|3326|441
1741875900000|2025-03-13 14:25:00|3332.4|3329.4|3330|3327|3334|3331.3|3329.2|3326.2|378
1741876200000|2025-03-13 14:30:00|3330.2|3327.2|3332.6|3329.6|3333.6|3330.6|3328.8|3325.8|430
1741876500000|2025-03-13 14:35:00|3332.3|3329.3|3334.8|3331.8|3334.8|3331.8|3331.3|3328.3|466
1741876800000|2025-03-13 14:40:00|3334.6|3331.6|3337.2|3334.2|3338.8|3335.8|3332|3329|474
1741877100000|2025-03-13 14:45:00|3336.9|3333.9|3342.9|3339.9|3343.9|3340.9|3335.4|3332.4|672
1741877400000|2025-03-13 14:50:00|3342.5|3339.5|3337.9|3334.9|3344.8|3341.6|3335.4|3332.5|745
1741877700000|2025-03-13 14:55:00|3337.6|3334.6|3343.8|3340.8|3345.8|3342.8|3335.6|3332.8|521
1741878000000|2025-03-13 15:00:00|3343.7|3340.7|3350.5|3347.5|3351.5|3348.5|3339.1|3336.1|767
1741878300000|2025-03-13 15:05:00|3350.4|3347.4|3349.7|3346.7|3351.8|3348.8|3344.9|3342.6|649
1741878600000|2025-03-13 15:10:00|3350.2|3347.2|3355.1|3352.1|3358.8|3355.8|3349.7|3346.7|555
1741878900000|2025-03-13 15:15:00|3355.3|3352.3|3353.8|3350.8|3358|3355|3353.3|3350.3|430
1741879200000|2025-03-13 15:20:00|3354.1|3351.1|3361.3|3358.3|3364.1|3361.1|3350.9|3347.9|425
1741879500000|2025-03-13 15:25:00|3361.4|3358.4|3364.5|3361.5|3364.9|3361.9|3360|3357|479
1741879800000|2025-03-13 15:30:00|3364.7|3361.7|3369.8|3366.8|3372.2|3369.2|3364.7|3361.7|426
1741880100000|2025-03-13 15:35:00|3370.1|3367.1|3386.4|3383.4|3391.6|3388.6|3366.5|3363.5|691
1741880400000|2025-03-13 15:40:00|3386.6|3383.6|3386.8|3383.8|3390.3|3387.3|3378.9|3375.9|865
1741880700000|2025-03-13 15:45:00|3387|3384|3378.2|3375.2|3387|3384|3370.3|3367.3|855
1741881000000|2025-03-13 15:50:00|3378.3|3375.3|3393.1|3390.1|3394.2|3391.2|3376.8|3373.8|555
1741881300000|2025-03-13 15:55:00|3393.3|3390.3|3394.4|3391.4|3395.6|3393.5|3391|3388.2|487
1741881600000|2025-03-13 16:00:00|3394.7|3391.7|3394.7|3391.7|3398.2|3395.3|3392.3|3389.3|447
1741881900000|2025-03-13 16:05:00|3395|3392|3391|3388|3395.4|3392.4|3387.2|3383.3|488
1741882200000|2025-03-13 16:10:00|3391.2|3388.2|3383.5|3380.5|3393.8|3390.8|3383.2|3380.2|511
1741882500000|2025-03-13 16:15:00|3383.8|3380.8|3386.7|3383.7|3387|3384|3376.4|3373.4|467
1741882800000|2025-03-13 16:20:00|3386.2|3383.2|3380.3|3377.3|3389.5|3386.5|3376.9|3373.9|515
1741883100000|2025-03-13 16:25:00|3380.8|3377.8|3388|3386|3388.7|3386.6|3380.4|3377.4|432
1741883400000|2025-03-13 16:30:00|3388.1|3386.1|3390.3|3387.3|3393.8|3390.8|3383.4|3381.2|541
1741883700000|2025-03-13 16:35:00|3390.6|3387.6|3392.3|3389.3|3395.3|3392.3|3387|3384|472
1741884000000|2025-03-13 16:40:00|3392.9|3389.9|3393.4|3390.4|3395.5|3392.5|3389.7|3386.7|474
1741884300000|2025-03-13 16:45:00|3393.5|3390.5|3382.6|3379.6|3396|3393|3379.7|3376.7|521
1741884600000|2025-03-13 16:50:00|3382.4|3379.4|3379.2|3376.2|3385.8|3382.8|3378|3375|475
1741884900000|2025-03-13 16:55:00|3379.5|3376.5|3377.2|3374.2|3381.2|3378.2|3368.7|3365.7|475
1741885200000|2025-03-13 17:00:00|3377.4|3374.4|3376.5|3373.5|3379.2|3376.2|3370.7|3367.7|384
1741885500000|2025-03-13 17:05:00|3377.2|3374.2|3378|3375|3381.5|3379.1|3375.2|3372.5|571
1741885800000|2025-03-13 17:10:00|3377.3|3375.3|3367.3|3364.3|3381.8|3378.8|3365.9|3363.4|585
1741886100000|2025-03-13 17:15:00|3367.6|3364.6|3368.5|3365.5|3370.7|3368.4|3365.1|3362.8|488
1741886400000|2025-03-13 17:20:00|3368.3|3365.3|3374.7|3371.7|3377.8|3374.8|3368.3|3365.3|530
1741886700000|2025-03-13 17:25:00|3374.1|3371.1|3374.6|3371.6|3377.6|3374.6|3372.6|3369.6|344
1741887000000|2025-03-13 17:30:00|3374.3|3371.3|3372.1|3369.1|3379.4|3376.4|3371.9|3368.9|460
1741887300000|2025-03-13 17:35:00|3372|3369|3373.7|3370.7|3377.5|3374.5|3371.2|3368.2|347
1741887600000|2025-03-13 17:40:00|3373.9|3370.9|3374.6|3371.6|3376.7|3373.7|3373.6|3370.6|258
1741887900000|2025-03-13 17:45:00|3374.8|3371.8|3375.9|3372.9|3377.4|3374.4|3373.1|3370.1|223
1741888200000|2025-03-13 17:50:00|3376.3|3373.3|3373.7|3370.7|3377.5|3374.5|3372.6|3369.6|285
1741888500000|2025-03-13 17:55:00|3373.5|3370.5|3367.1|3364.1|3374.4|3371.4|3366.8|3363.8|255
1741888800000|2025-03-13 18:00:00|3366.9|3363.9|3374.4|3371.4|3375.6|3372.6|3365.4|3362.4|333
1741889100000|2025-03-13 18:05:00|3374.6|3371.6|3374.7|3371.7|3376.6|3373.6|3372|3369|340
1741889400000|2025-03-13 18:10:00|3374.6|3371.6|3374.3|3371.3|3376.4|3373.4|3372|3369|363
1741889700000|2025-03-13 18:15:00|3374.5|3371.5|3366.7|3363.7|3374.5|3371.5|3366.6|3363.6|307
1741890000000|2025-03-13 18:20:00|3367|3364|3367.6|3364.6|3368.7|3365.7|3366.2|3363.2|237
1741890300000|2025-03-13 18:25:00|3367.7|3364.7|3372.5|3369.5|3373.1|3370.1|3365.1|3362.1|267
1741890600000|2025-03-13 18:30:00|3372.6|3369.6|3378.3|3375.3|3379.2|3376.2|3371.6|3368.6|298
1741890900000|2025-03-13 18:35:00|3378.5|3375.5|3380.1|3377.1|3380.3|3377.3|3377|3374|171
1741891200000|2025-03-13 18:40:00|3380|3377|3381.7|3378.7|3382|3379|3378.8|3375.8|202
1741891500000|2025-03-13 18:45:00|3381.5|3378.5|3381.8|3378.8|3384.4|3382.3|3380.8|3377.8|176
1741891800000|2025-03-13 18:50:00|3381.1|3378.1|3381.5|3378.5|3382.3|3379.3|3377.3|3374.3|164
1741892100000|2025-03-13 18:55:00|3381.9|3378.9|3383.1|3380.1|3384|3381|3380.7|3377.7|170
1741892400000|2025-03-13 19:00:00|3382.9|3379.9|3384.6|3381.6|3385.9|3382.9|3381.9|3378.9|141
1741892700000|2025-03-13 19:05:00|3385|3382|3383.8|3380.8|3385.6|3382.6|3382.3|3379.3|144
1741893000000|2025-03-13 19:10:00|3383.4|3380.4|3384.4|3381.4|3386.9|3383.9|3382.7|3379.7|153
1741893300000|2025-03-13 19:15:00|3383.9|3380.9|3385.9|3382.9|3386.2|3383.2|3383.9|3380.9|115
1741893600000|2025-03-13 19:20:00|3385.7|3382.7|3384.6|3381.6|3386.4|3383.4|3383.9|3380.9|101
1741893900000|2025-03-13 19:25:00|3384.5|3381.5|3382.8|3379.8|3385.2|3382.2|3380.6|3377.6|157
1741894200000|2025-03-13 19:30:00|3383.1|3380.1|3385.6|3382.6|3386.5|3383.5|3382.6|3379.6|171
1741894500000|2025-03-13 19:35:00|3385.3|3382.3|3385|3382|3387.4|3384.4|3384.8|3381.8|167
1741894800000|2025-03-13 19:40:00|3385.3|3382.3|3383.1|3381.1|3386.4|3383.4|3382.3|3379.3|265
1741895100000|2025-03-13 19:45:00|3382.8|3380.8|3383.2|3380.2|3385.5|3383|3382.8|3379.8|132
1741895400000|2025-03-13 19:50:00|3382.5|3379.5|3380.1|3377.1|3383.6|3380.7|3379.1|3376.1|157
1741895700000|2025-03-13 19:55:00|3380|3377|3378.5|3375.5|3383.8|3380.8|3377.2|3374.2|221
1741896000000|2025-03-13 20:00:00|3378.2|3375.2|3382|3379|3383.2|3380.2|3377.9|3374.9|94
1741896300000|2025-03-13 20:05:00|3381.8|3378.8|3381.3|3378.3|3382.4|3379.4|3380.1|3377.1|52
1741896600000|2025-03-13 20:10:00|3381|3378|3382.5|3379.5|3382.5|3379.5|3379.2|3376.2|42
1741896900000|2025-03-13 20:15:00|3383.1|3380.1|3382|3379|3383.5|3380.5|3381.4|3378.4|42
1741897200000|2025-03-13 20:20:00|3382.1|3379.1|3383.1|3380.1|3383.8|3380.8|3382.1|3379.1|52
1741897500000|2025-03-13 20:25:00|3382.8|3379.8|3385.2|3382.2|3385.7|3382.7|3382.6|3379.6|51
1741897800000|2025-03-13 20:30:00|3385.5|3382.5|3386.6|3383.6|3386.6|3383.6|3385|3382|51
1741898100000|2025-03-13 20:35:00|3386.4|3383.4|3388.3|3385.3|3389.3|3386.3|3386.4|3383.4|29
1741898400000|2025-03-13 20:40:00|3388.6|3385.6|3387.7|3384.7|3389.3|3386.3|3386.6|3383.6|54
1741898700000|2025-03-13 20:45:00|3387.8|3384.8|3389.5|3386.5|3389.9|3386.9|3387.6|3384.6|79
1741899000000|2025-03-13 20:50:00|3389.4|3386.4|3389.3|3386.3|3391.8|3388.8|3389|3386|85
1741899300000|2025-03-13 20:55:00|3390|3387|3389.6|3386.6|3390.6|3387.6|3387.1|3384.1|120
1741903200000|2025-03-13 22:00:00|3393.4|3390.4|3386.9|3383.9|3394.4|3391.4|3386.4|3383.4|53
1741903500000|2025-03-13 22:05:00|3386.7|3383.7|3385.9|3382.9|3387|3384|3385.2|3382.2|34
1741903800000|2025-03-13 22:10:00|3385.7|3382.7|3383.5|3380.5|3385.9|3382.9|3383.5|3380.5|13
1741904100000|2025-03-13 22:15:00|3383.6|3380.6|3382.8|3379.8|3384|3381|3382.6|3379.6|15
1741904400000|2025-03-13 22:20:00|3382.6|3379.6|3385.8|3382.8|3385.8|3382.8|3382.5|3379.5|36
1741904700000|2025-03-13 22:25:00|3385.6|3382.6|3387.6|3384.6|3387.6|3384.6|3385.6|3382.6|20
1741905000000|2025-03-13 22:30:00|3387.5|3384.5|3391.1|3388.1|3391.6|3388.6|3387.4|3384.4|32
1741905300000|2025-03-13 22:35:00|3391.4|3388.4|3392.9|3389.9|3393.9|3390.9|3389.9|3386.9|37
1741905600000|2025-03-13 22:40:00|3392.4|3389.4|3387.2|3384.2|3392.4|3389.4|3387.2|3384.2|44
1741905900000|2025-03-13 22:45:00|3387.1|3384.1|3390.7|3387.7|3391|3388|3387.1|3384.1|47
1741906200000|2025-03-13 22:50:00|3391|3388|3390.8|3387.8|3391|3388|3389.7|3386.7|23
1741906500000|2025-03-13 22:55:00|3390.5|3387.5|3389.5|3386.5|3390.8|3387.8|3389.3|3386.3|49
1741906800000|2025-03-13 23:00:00|3389.3|3386.3|3386.8|3383.8|3389.3|3386.3|3386.8|3383.8|35
1741907100000|2025-03-13 23:05:00|3386.4|3383.4|3389.5|3386.5|3389.5|3386.5|3386|3383|41
1741907400000|2025-03-13 23:10:00|3389.8|3386.8|3389.9|3386.9|3390.4|3387.4|3388|3385|65
1741907700000|2025-03-13 23:15:00|3390.4|3387.4|3390.3|3387.3|3390.4|3387.4|3388.3|3385.3|47
1741908000000|2025-03-13 23:20:00|3389.9|3386.9|3390.8|3387.8|3391.5|3388.5|3389.8|3386.8|55
1741908300000|2025-03-13 23:25:00|3391.1|3388.1|3392.7|3389.7|3394.1|3391.1|3390.9|3387.9|58
1741908600000|2025-03-13 23:30:00|3391.7|3388.7|3389.2|3386.2|3391.7|3388.7|3388.4|3385.4|49
1741908900000|2025-03-13 23:35:00|3388.7|3385.7|3388.4|3385.4|3388.7|3385.7|3387.4|3384.4|26
1741909200000|2025-03-13 23:40:00|3389.2|3386.2|3388.7|3385.7|3389.4|3386.4|3387.7|3384.7|38
1741909500000|2025-03-13 23:45:00|3388.6|3385.6|3388.8|3385.8|3390.1|3387.1|3385.2|3382.2|64
1741909800000|2025-03-13 23:50:00|3389.1|3386.1|3386.8|3383.8|3389.1|3386.1|3386.3|3383.3|52
1741910100000|2025-03-13 23:55:00|3386.6|3383.6|3388.1|3385.1|3388.1|3385.1|3386.6|3383.6|30
1741910400000|2025-03-14 00:00:00|3387.7|3384.7|3385.7|3382.7|3387.7|3384.7|3384.5|3381.5|121
1741910700000|2025-03-14 00:05:00|3385.9|3382.9|3384.7|3381.7|3387.6|3384.6|3384.4|3381.4|61
1741911000000|2025-03-14 00:10:00|3385|3382|3384.5|3381.5|3386|3383|3383.9|3380.9|70
1741911300000|2025-03-14 00:15:00|3384.3|3381.3|3382.3|3379.3|3384.5|3381.5|3380.1|3377.1|86
1741911600000|2025-03-14 00:20:00|3382|3379|3378.7|3375.7|3382|3379|3378.5|3375.5|84
1741911900000|2025-03-14 00:25:00|3378.5|3375.5|3373.5|3370.5|3379|3376|3373.2|3370.2|106
1741912200000|2025-03-14 00:30:00|3374|3371|3373.2|3370.2|3374.9|3371.9|3371.6|3368.6|95
1741912500000|2025-03-14 00:35:00|3373.5|3370.5|3371|3368|3373.5|3370.5|3370|3367|77
1741912800000|2025-03-14 00:40:00|3371.2|3368.2|3370.6|3367.6|3371.8|3368.8|3369.2|3366.2|85
1741913100000|2025-03-14 00:45:00|3371|3368|3375.9|3372.9|3377|3374|3370.8|3367.8|112
1741913400000|2025-03-14 00:50:00|3375.6|3372.6|3374.3|3371.3|3376.4|3373.4|3371.8|3368.8|97
1741913700000|2025-03-14 00:55:00|3374.5|3371.5|3370.6|3367.6|3375|3372|3369.5|3366.5|160
1741914000000|2025-03-14 01:00:00|3370.1|3367.1|3371.3|3368.3|3374.6|3371.6|3369.6|3366.6|436
1741914300000|2025-03-14 01:05:00|3370.8|3367.8|3373.8|3370.8|3375.8|3372.8|3368.6|3365.6|323
1741914600000|2025-03-14 01:10:00|3373.6|3370.6|3385|3382|3385.6|3382.6|3372.5|3370|205
1741914900000|2025-03-14 01:15:00|3384.2|3381.2|3380.1|3377.1|3386.1|3383.1|3377.4|3374.4|254
1741915200000|2025-03-14 01:20:00|3379.6|3376.6|3380|3377|3381.4|3378.9|3376.8|3373.8|227
1741915500000|2025-03-14 01:25:00|3379.9|3376.9|3375.3|3372.3|3379.9|3376.9|3374.1|3371.1|246
1741915800000|2025-03-14 01:30:00|3375.5|3372.5|3375.4|3372.4|3377.1|3374.1|3372.3|3369.3|269
1741916100000|2025-03-14 01:35:00|3375.7|3372.7|3379.7|3376.7|3381.8|3379.7|3373.8|3370.8|283
1741916400000|2025-03-14 01:40:00|3380.2|3377.2|3381.8|3378.8|3384.2|3381.2|3380.2|3377.2|189
1741916700000|2025-03-14 01:45:00|3381.9|3378.9|3381.8|3378.8|3384.1|3381.1|3380.1|3377.1|152
1741917000000|2025-03-14 01:50:00|3382.1|3379.1|3385.3|3382.3|3385.6|3382.6|3381.2|3378.2|138
1741917300000|2025-03-14 01:55:00|3385.6|3382.6|3386.9|3383.9|3387.3|3384.3|3384.8|3381.8|139
1741917600000|2025-03-14 02:00:00|3387.2|3384.2|3385.3|3382.3|3387.8|3384.8|3384.2|3381.9|172
1741917900000|2025-03-14 02:05:00|3384.9|3381.9|3386.6|3383.6|3387.1|3384.1|3384.7|3381.7|161
1741918200000|2025-03-14 02:10:00|3386.2|3383.2|3388.9|3385.9|3389.1|3386.1|3385.3|3382.3|110
1741918500000|2025-03-14 02:15:00|3389.1|3386.1|3387.8|3384.8|3389.2|3386.2|3387.3|3384.3|77
1741918800000|2025-03-14 02:20:00|3387.7|3384.7|3388.9|3385.9|3390.5|3387.5|3387.3|3384.3|77
1741919100000|2025-03-14 02:25:00|3388.6|3385.6|3387.6|3384.6|3388.9|3385.9|3386.6|3383.6|63
1741919400000|2025-03-14 02:30:00|3387.9|3384.9|3382.8|3379.8|3388.4|3385.4|3382.6|3379.6|170
1741919700000|2025-03-14 02:35:00|3382.6|3379.6|3384.7|3381.7|3385|3382|3382.6|3379.6|126
1741920000000|2025-03-14 02:40:00|3384.8|3381.8|3384.2|3381.2|3387.8|3385.1|3383.8|3380.8|151
1741920300000|2025-03-14 02:45:00|3383.9|3380.9|3384|3381|3384.6|3381.6|3381.9|3378.9|116
1741920600000|2025-03-14 02:50:00|3383.9|3380.9|3382.5|3379.5|3384|3381|3382|3379|97
1741920900000|2025-03-14 02:55:00|3382.7|3379.7|3380.6|3377.6|3384.1|3381.1|3378.6|3375.6|111
1741921200000|2025-03-14 03:00:00|3381.6|3378.6|3380.4|3377.4|3384.2|3380.6|3379.8|3376.8|104
1741921500000|2025-03-14 03:05:00|3380.6|3377.6|3383.3|3380.3|3384.1|3381.1|3380.6|3377.6|102
1741921800000|2025-03-14 03:10:00|3383.1|3380.1|3382.8|3379.8|3384|3381|3381.3|3378.3|103
1741922100000|2025-03-14 03:15:00|3382.7|3379.7|3385.6|3382.6|3386.1|3383.1|3381.6|3378.6|100
1741922400000|2025-03-14 03:20:00|3385.5|3382.5|3384|3382|3386.9|3383.9|3384|3381.2|98
1741922700000|2025-03-14 03:25:00|3383.7|3380.7|3382.2|3379.2|3385|3382|3380.1|3377.1|156
1741923000000|2025-03-14 03:30:00|3382.5|3379.5|3383.3|3380.3|3383.8|3380.8|3381|3378|101
1741923300000|2025-03-14 03:35:00|3383.2|3380.2|3388.1|3385.1|3388.2|3385.2|3383.2|3380.2|52
1741923600000|2025-03-14 03:40:00|3387.8|3384.8|3386.9|3383.9|3387.8|3384.8|3385.4|3382.4|64
1741923900000|2025-03-14 03:45:00|3386.3|3383.3|3387.2|3384.2|3388.6|3385.6|3386.2|3383.2|73
1741924200000|2025-03-14 03:50:00|3387.6|3384.6|3389|3386|3389.4|3386.4|3386.9|3383.9|70
1741924500000|2025-03-14 03:55:00|3389.3|3386.3|3393.2|3390.2|3393.2|3390.2|3389.3|3386.3|73
1741924800000|2025-03-14 04:00:00|3393.1|3390.1|3395.6|3392.6|3396.1|3393.1|3393|3390.1|59
1741925100000|2025-03-14 04:05:00|3395.2|3392.2|3392.4|3389.4|3396.3|3393.3|3391.9|3388.9|80
1741925400000|2025-03-14 04:10:00|3392.2|3389.2|3394.2|3391.2|3394.2|3391.2|3391.5|3388.5|54
1741925700000|2025-03-14 04:15:00|3393.9|3390.9|3395.2|3392.2|3395.7|3392.7|3393.8|3390.8|55
1741926000000|2025-03-14 04:20:00|3394.9|3391.9|3396.2|3393.2|3397.2|3394.7|3394.7|3391.7|34
1741926300000|2025-03-14 04:25:00|3396|3393|3392.2|3389.2|3396|3393|3392|3389|60
1741926600000|2025-03-14 04:30:00|3391.7|3388.7|3390.6|3387.6|3392.2|3389.2|3389|3386|62
1741926900000|2025-03-14 04:35:00|3390.9|3387.9|3389.2|3386.2|3392.4|3389.4|3389.2|3386.2|71
1741927200000|2025-03-14 04:40:00|3389.4|3386.4|3389.2|3386.2|3390.9|3387.9|3388.9|3385.9|36
1741927500000|2025-03-14 04:45:00|3388.7|3385.7|3388.6|3385.6|3389.4|3386.4|3388.3|3385.3|26
1741927800000|2025-03-14 04:50:00|3388.3|3385.3|3387.6|3384.6|3388.8|3385.8|3386.7|3383.7|48
1741928100000|2025-03-14 04:55:00|3387.2|3384.2|3386.3|3383.3|3388.1|3385.1|3384.8|3381.8|79
1741928400000|2025-03-14 05:00:00|3386.6|3383.6|3384.3|3381.3|3387.1|3384.1|3383.7|3380.7|77
1741928700000|2025-03-14 05:05:00|3384.1|3381.1|3381.4|3378.4|3384.6|3381.6|3381.4|3378.4|65
1741929000000|2025-03-14 05:10:00|3381.6|3378.6|3381.9|3378.9|3382.7|3379.7|3381.1|3378.1|71
1741929300000|2025-03-14 05:15:00|3381.7|3378.7|3381.6|3378.6|3382.4|3379.4|3381|3378|71
1741929600000|2025-03-14 05:20:00|3381.3|3378.3|3382.5|3379.5|3384.4|3381.4|3381.1|3378.1|78
1741929900000|2025-03-14 05:25:00|3382.9|3379.9|3383|3380|3383.2|3380.2|3380.8|3377.8|101
1741930200000|2025-03-14 05:30:00|3382.8|3379.8|3380.5|3377.5|3382.8|3379.8|3378.8|3375.8|212
1741930500000|2025-03-14 05:35:00|3380.8|3377.8|3381.8|3378.8|3384.5|3381.5|3380.3|3377.3|122
1741930800000|2025-03-14 05:40:00|3382|3379|3382.3|3379.3|3383.8|3380.8|3381.5|3378.5|85
1741931100000|2025-03-14 05:45:00|3382.8|3379.8|3382.8|3379.8|3384.5|3381.5|3381.3|3378.3|113
1741931400000|2025-03-14 05:50:00|3382.5|3379.5|3383.8|3380.8|3384.5|3381.5|3379.5|3376.5|109
1741931700000|2025-03-14 05:55:00|3384|3381|3387.6|3384.6|3387.8|3384.8|3383|3380|114
1741932000000|2025-03-14 06:00:00|3387.3|3384.3|3383.8|3380.8|3387.8|3384.8|3383.6|3380.6|149
1741932300000|2025-03-14 06:05:00|3384.1|3381.1|3383.5|3380.5|3385.3|3382.3|3382.3|3379.3|104
1741932600000|2025-03-14 06:10:00|3383.8|3380.8|3380.9|3377.9|3384|3381|3380.4|3377.4|107
1741932900000|2025-03-14 06:15:00|3381.1|3378.1|3382.9|3379.9|3384.1|3381.1|3380.6|3377.6|115
1741933200000|2025-03-14 06:20:00|3382.5|3379.5|3389.8|3386.8|3391.1|3388.1|3382.2|3379.2|198
1741933500000|2025-03-14 06:25:00|3389.5|3386.5|3385.7|3382.7|3389.7|3386.7|3385.4|3382.4|115
1741933800000|2025-03-14 06:30:00|3385.8|3382.8|3389.5|3386.5|3390.8|3387.8|3384.7|3381.7|201
1741934100000|2025-03-14 06:35:00|3389.6|3386.6|3393.4|3390.4|3393.9|3391.4|3389.5|3386.5|173
1741934400000|2025-03-14 06:40:00|3393.1|3390.1|3395|3392|3395|3392|3392.8|3389.8|125
1741934700000|2025-03-14 06:45:00|3394.7|3391.7|3397.1|3394.1|3398.4|3395.4|3394.7|3391.7|229
1741935000000|2025-03-14 06:50:00|3396.8|3393.8|3389.5|3386.5|3396.8|3393.8|3388.4|3385.4|161
1741935300000|2025-03-14 06:55:00|3388.4|3386.4|3388.3|3385.3|3389.9|3386.9|3387.6|3384.6|117
1741935600000|2025-03-14 07:00:00|3388.4|3385.4|3392.8|3389.8|3394.1|3392.1|3386.2|3383.9|168
1741935900000|2025-03-14 07:05:00|3392.1|3389.1|3388.1|3385.1|3392.4|3389.4|3388.1|3385.1|140
1741936200000|2025-03-14 07:10:00|3387.2|3384.2|3388.3|3385.3|3391.4|3388.4|3385.7|3382.7|180
1741936500000|2025-03-14 07:15:00|3388.6|3385.6|3389.9|3386.9|3390.2|3387.2|3385.3|3382.3|120
1741936800000|2025-03-14 07:20:00|3390.3|3387.3|3389.1|3386.1|3390.8|3387.8|3387.2|3384.2|97
1741937100000|2025-03-14 07:25:00|3389.3|3386.3|3393.4|3390.4|3393.6|3390.6|3388.6|3385.6|76
1741937400000|2025-03-14 07:30:00|3393.5|3390.5|3391.3|3388.3|3394.4|3391.4|3389.9|3386.9|97
1741937700000|2025-03-14 07:35:00|3391.1|3388.1|3394.6|3391.6|3394.8|3391.8|3391.1|3388.1|92
1741938000000|2025-03-14 07:40:00|3394.4|3391.4|3393.1|3390.1|3394.9|3392.4|3392.6|3389.8|98
1741938300000|2025-03-14 07:45:00|3392.8|3389.8|3392.6|3389.6|3394.6|3391.6|3392.5|3389.5|71
1741938600000|2025-03-14 07:50:00|3393.5|3390.5|3393.1|3390.1|3393.7|3390.7|3390.5|3387.5|108
1741938900000|2025-03-14 07:55:00|3393.6|3390.6|3396.8|3394.8|3398.3|3395.3|3393.1|3390.1|118
1741939200000|2025-03-14 08:00:00|3396.6|3394.6|3393.5|3390.5|3396.8|3394.6|3389.8|3387.5|168
1741939500000|2025-03-14 08:05:00|3393.8|3390.8|3394.7|3391.7|3396.5|3393.5|3392.5|3389.5|165
1741939800000|2025-03-14 08:10:00|3394.4|3391.4|3395.3|3392.3|3395.6|3392.6|3392.1|3389.1|214
1741940100000|2025-03-14 08:15:00|3395.9|3392.9|3394.1|3391.1|3395.9|3392.9|3392.6|3389.6|152
1741940400000|2025-03-14 08:20:00|3393.1|3390.1|3396|3393|3397.3|3394.3|3392.8|3389.8|165
1741940700000|2025-03-14 08:25:00|3395.8|3392.8|3394.9|3391.9|3398.4|3395.4|3394.1|3391.1|164
1741941000000|2025-03-14 08:30:00|3394.3|3391.3|3392.4|3389.4|3396.1|3393.1|3392.4|3389.4|175
1741941300000|2025-03-14 08:35:00|3392.6|3389.6|3394.6|3391.6|3394.8|3391.8|3391.4|3388.4|86
1741941600000|2025-03-14 08:40:00|3394.7|3391.7|3396.8|3394.8|3397.8|3394.8|3393.2|3390.2|107
1741941900000|2025-03-14 08:45:00|3397.6|3394.6|3399.5|3397.5|3399.7|3397.6|3396.8|3393.8|70
1741942200000|2025-03-14 08:50:00|3400.6|3397.6|3398.3|3395.3|3400.6|3397.6|3398.1|3395.1|52
1741942500000|2025-03-14 08:55:00|3398.8|3395.8|3399.4|3396.4|3400.6|3397.7|3397.2|3394.2|103
1741942800000|2025-03-14 09:00:00|3399.5|3396.5|3398.4|3395.4|3401.4|3398.4|3396.7|3394.4|115
1741943100000|2025-03-14 09:05:00|3398.5|3395.5|3397.1|3394.1|3399.5|3396.5|3397|3394|125
1741943400000|2025-03-14 09:10:00|3395.6|3392.6|3395.7|3392.7|3398.1|3395.1|3394.7|3391.7|92
1741943700000|2025-03-14 09:15:00|3394.9|3391.9|3397.5|3394.5|3399.3|3397.1|3393.9|3390.9|142
1741944000000|2025-03-14 09:20:00|3397.3|3394.3|3395.6|3392.6|3398.3|3395.3|3393.6|3390.6|132
1741944300000|2025-03-14 09:25:00|3395.3|3392.3|3394.1|3391.1|3396.3|3393.3|3393.1|3390.1|108
1741944600000|2025-03-14 09:30:00|3394.2|3391.2|3397.5|3394.5|3398.7|3395.7|3392.4|3389.4|112
1741944900000|2025-03-14 09:35:00|3397.8|3394.8|3397.1|3394.1|3400.1|3397.1|3396.5|3393.5|116
1741945200000|2025-03-14 09:40:00|3398|3395|3399.1|3396.1|3400.1|3397.1|3395.8|3392.8|111
1741945500000|2025-03-14 09:45:00|3398.8|3396.8|3400|3397|3401.6|3398.6|3398.8|3395.9|72
1741945800000|2025-03-14 09:50:00|3399.2|3396.2|3400.9|3397.9|3401.3|3398.3|3398.6|3395.6|62
1741946100000|2025-03-14 09:55:00|3401.4|3398.4|3399|3396|3401.7|3398.7|3397.9|3394.9|140
1741946400000|2025-03-14 10:00:00|3398.7|3395.7|3397.6|3394.6|3398.9|3395.9|3395.4|3392.4|108
1741946700000|2025-03-14 10:05:00|3397.4|3394.4|3396.8|3393.8|3397.9|3394.9|3396.2|3393.2|101
1741947000000|2025-03-14 10:10:00|3396.5|3393.5|3398.4|3395.4|3400.8|3397.8|3396|3393|138
1741947300000|2025-03-14 10:15:00|3398.1|3395.1|3400.1|3397.1|3401.2|3398.3|3397.5|3394.5|212
1741947600000|2025-03-14 10:20:00|3399.8|3396.8|3398.5|3395.5|3401.8|3398.8|3396.6|3393.6|119
1741947900000|2025-03-14 10:25:00|3399|3396|3397|3394|3399.5|3396.5|3396.2|3393.2|95
1741948200000|2025-03-14 10:30:00|3397.2|3394.2|3393|3390|3399.1|3396.9|3392.2|3389.2|137
1741948500000|2025-03-14 10:35:00|3392.9|3389.9|3378.4|3375.4|3393|3390|3377.5|3374.5|310
1741948800000|2025-03-14 10:40:00|3378.6|3375.6|3385.2|3382.2|3389.8|3386.8|3375.2|3372.2|461
1741949100000|2025-03-14 10:45:00|3385.9|3382.9|3380.9|3377.9|3388.3|3385.3|3379.2|3376.2|379
1741949400000|2025-03-14 10:50:00|3381.4|3378.4|3385.2|3382.2|3388.1|3385.1|3380.9|3377.9|231
1741949700000|2025-03-14 10:55:00|3385.3|3382.3|3385.3|3382.3|3387.3|3384.3|3384|3381|179
1741950000000|2025-03-14 11:00:00|3385.5|3382.5|3392.6|3389.6|3393.3|3390.3|3385.2|3382.2|189
1741950300000|2025-03-14 11:05:00|3392.4|3389.4|3388.7|3385.7|3392.7|3389.7|3387|3384|243
1741950600000|2025-03-14 11:10:00|3389|3386|3390.2|3387.2|3391.6|3388.6|3388.2|3385.2|180
1741950900000|2025-03-14 11:15:00|3390.1|3387.1|3392.7|3389.7|3393.8|3390.8|3389.6|3386.6|172
1741951200000|2025-03-14 11:20:00|3392.8|3389.8|3394.3|3391.3|3395|3392|3392.3|3389.3|122
1741951500000|2025-03-14 11:25:00|3394|3391|3398.4|3395.4|3399.3|3396.7|3393.8|3390.8|118
1741951800000|2025-03-14 11:30:00|3398.2|3395.2|3393.1|3390.1|3399.4|3396.4|3392.6|3389.6|231
1741952100000|2025-03-14 11:35:00|3393.2|3390.2|3390.8|3387.8|3395.8|3392.8|3390.1|3387.8|110
1741952400000|2025-03-14 11:40:00|3390.1|3388.1|3389.3|3386.3|3391.6|3389.1|3388.8|3385.8|89
1741952700000|2025-03-14 11:45:00|3389.5|3386.5|3392.3|3389.3|3394.5|3391.5|3389.4|3386.4|128
1741953000000|2025-03-14 11:50:00|3392.6|3389.6|3396.2|3393.2|3398.6|3395.6|3392.6|3389.6|117
1741953300000|2025-03-14 11:55:00|3396.5|3393.5|3390.1|3387.1|3396.6|3393.6|3389.9|3386.9|190
1741953600000|2025-03-14 12:00:00|3390.9|3387.9|3397.5|3394.5|3398.1|3395.1|3389.8|3386.8|398
1741953900000|2025-03-14 12:05:00|3397.3|3394.3|3398.4|3395.4|3401.2|3398.2|3395.8|3392.8|241
1741954200000|2025-03-14 12:10:00|3398.7|3395.7|3400.4|3397.4|3401.7|3398.7|3397.7|3394.7|142
1741954500000|2025-03-14 12:15:00|3400.2|3397.2|3402.5|3399.5|3402.6|3399.6|3399.6|3396.6|196
1741954800000|2025-03-14 12:20:00|3402.8|3399.8|3407.7|3404.7|3407.9|3404.9|3399.8|3396.8|251
1741955100000|2025-03-14 12:25:00|3407.9|3404.9|3406.2|3403.2|3409.6|3406.6|3401.8|3398.8|277
1741955400000|2025-03-14 12:30:00|3405.7|3402.7|3405.8|3402.8|3409.7|3406.7|3400.2|3397.2|240
1741955700000|2025-03-14 12:35:00|3405.6|3402.6|3403.7|3400.7|3405.8|3402.8|3400.1|3397.1|177
1741956000000|2025-03-14 12:40:00|3403.2|3400.2|3405.7|3402.7|3407.6|3404.6|3401.2|3398.2|199
1741956300000|2025-03-14 12:45:00|3405.4|3402.4|3399|3396|3405.7|3402.7|3398.1|3395.1|200
1741956600000|2025-03-14 12:50:00|3399.3|3396.3|3405|3402|3405|3402|3397.4|3394.4|155
1741956900000|2025-03-14 12:55:00|3405.2|3402.2|3404.3|3401.3|3406.4|3403.4|3403.1|3400.1|217
1741957200000|2025-03-14 13:00:00|3404|3401|3403|3400|3405.5|3402.5|3399.7|3396.7|452
1741957500000|2025-03-14 13:05:00|3403.1|3400.1|3394.1|3391.1|3403.5|3400.5|3390.7|3387.7|437
1741957800000|2025-03-14 13:10:00|3394.6|3391.6|3398.6|3395.6|3400.4|3397.4|3393.9|3390.9|354
1741958100000|2025-03-14 13:15:00|3398.9|3395.9|3398.7|3395.7|3400.4|3397.4|3394.7|3391.7|273
1741958400000|2025-03-14 13:20:00|3398.6|3395.6|3402|3399|3402.1|3399.1|3397.9|3394.9|309
1741958700000|2025-03-14 13:25:00|3402.2|3399.2|3399.1|3396.1|3402.5|3399.5|3396.5|3393.5|293
1741959000000|2025-03-14 13:30:00|3399.2|3396.2|3383.8|3380.8|3399.6|3396.6|3381.2|3378.7|701
1741959300000|2025-03-14 13:35:00|3384.5|3381.5|3392.7|3389.7|3393.9|3390.9|3373|3370|882
1741959600000|2025-03-14 13:40:00|3393.2|3390.2|3390.6|3387.6|3396.6|3393.6|3385.5|3382.5|478
1741959900000|2025-03-14 13:45:00|3390.3|3387.3|3392.2|3389.2|3392.8|3389.8|3386.1|3383.1|360
1741960200000|2025-03-14 13:50:00|3392|3389|3385.5|3382.5|3395.9|3392.9|3384.8|3381.8|345
1741960500000|2025-03-14 13:55:00|3385.8|3382.8|3375.1|3368|3385.8|3382.8|3363.9|3360.9|630
1741960800000|2025-03-14 14:00:00|3374.7|3367.5|3372.2|3369.2|3376|3373|3365|3361.6|814
1741961100000|2025-03-14 14:05:00|3372.4|3369.4|3376.8|3373.8|3378.7|3375.7|3369.8|3366.8|621
1741961400000|2025-03-14 14:10:00|3377.3|3374.3|3373.6|3370.6|3380.8|3377.8|3371.8|3368.8|612
1741961700000|2025-03-14 14:15:00|3373|3370|3372.7|3369.7|3380.6|3377.6|3369.6|3366.6|555
1741962000000|2025-03-14 14:20:00|3372.2|3369.2|3373.2|3370.2|3373.9|3370.9|3366.4|3363.4|482
1741962300000|2025-03-14 14:25:00|3374|3371|3356|3353|3374.4|3371.4|3354.7|3351.7|555
1741962600000|2025-03-14 14:30:00|3356.2|3353.2|3358.4|3355.4|3362.9|3359.9|3354.5|3351.5|554
1741962900000|2025-03-14 14:35:00|3358.2|3355.2|3368|3365|3369|3366|3355.7|3352.7|448
1741963200000|2025-03-14 14:40:00|3368.3|3365.3|3369|3366|3371|3368|3367.2|3364.2|418
1741963500000|2025-03-14 14:45:00|3368.7|3365.7|3361.6|3358.6|3370.8|3367.8|3361.6|3358.6|388
1741963800000|2025-03-14 14:50:00|3361.1|3358.1|3364.8|3361.8|3366.4|3363.4|3355.4|3352.4|351
1741964100000|2025-03-14 14:55:00|3365.3|3362.3|3366|3363|3368|3365|3363.8|3360.8|364
1741964400000|2025-03-14 15:00:00|3365.5|3362.5|3369.9|3366.9|3371.6|3368.6|3361.3|3358.3|583
1741964700000|2025-03-14 15:05:00|3370.6|3367.6|3369.5|3366.5|3375.7|3372.7|3368.5|3365.5|389
1741965000000|2025-03-14 15:10:00|3370|3367|3365|3362|3371|3368|3362.7|3359.7|286
1741965300000|2025-03-14 15:15:00|3365.2|3362.2|3364.5|3361.5|3367|3364|3361.5|3358.5|314
1741965600000|2025-03-14 15:20:00|3364.7|3361.7|3362.9|3359.9|3365.5|3362.6|3357.8|3354.8|432
1741965900000|2025-03-14 15:25:00|3363.7|3360.7|3357.2|3354.2|3363.9|3360.9|3353.9|3351.3|266
1741966200000|2025-03-14 15:30:00|3357|3354|3360.9|3357.9|3361.2|3358.5|3355.7|3352.7|277
1741966500000|2025-03-14 15:35:00|3361|3358|3360.4|3357.4|3363.4|3360.4|3358|3355|243
1741966800000|2025-03-14 15:40:00|3360.2|3357.2|3362.8|3359.8|3363|3360|3359.4|3356.4|230
1741967100000|2025-03-14 15:45:00|3362.6|3359.6|3362.6|3359.6|3363.3|3360.3|3357.6|3354.6|274
1741967400000|2025-03-14 15:50:00|3362.5|3359.5|3364.7|3361.7|3365.1|3362.1|3360.3|3357.3|234
1741967700000|2025-03-14 15:55:00|3364.5|3361.5|3362.6|3359.6|3366.1|3363.1|3362|3359|247
1741968000000|2025-03-14 16:00:00|3362.3|3359.3|3363.5|3360.5|3364.3|3361.3|3359.9|3356.9|240
1741968300000|2025-03-14 16:05:00|3363.2|3360.2|3366.6|3363.6|3367.6|3364.6|3361.5|3358.5|235
1741968600000|2025-03-14 16:10:00|3366.3|3363.3|3367.9|3364.9|3368.5|3365.5|3364.3|3361.3|202
1741968900000|2025-03-14 16:15:00|3367.8|3364.8|3366.8|3363.8|3368.7|3365.7|3364.1|3361.1|246
1741969200000|2025-03-14 16:20:00|3367|3364|3369.6|3366.6|3372.7|3369.7|3366.5|3363.8|147
1741969500000|2025-03-14 16:25:00|3369.7|3366.7|3368.4|3365.4|3369.7|3366.7|3365.2|3362.4|200
1741969800000|2025-03-14 16:30:00|3368.1|3365.1|3367.4|3364.4|3369.9|3366.9|3366.4|3363.4|178
1741970100000|2025-03-14 16:35:00|3367.1|3364.1|3369.7|3366.7|3370.2|3367.2|3366.9|3363.9|186
1741970400000|2025-03-14 16:40:00|3369.8|3366.8|3371.4|3368.4|3374.7|3371.7|3369.8|3366.8|211
1741970700000|2025-03-14 16:45:00|3371.9|3368.9|3371.8|3368.8|3372.4|3369.8|3369.8|3366.8|166
1741971000000|2025-03-14 16:50:00|3372.2|3369.2|3374.5|3371.5|3375.5|3372.5|3370.8|3367.8|123
1741971300000|2025-03-14 16:55:00|3374.8|3371.8|3377.3|3374.3|3378.9|3375.9|3374.2|3371.2|187
1741971600000|2025-03-14 17:00:00|3377.4|3374.4|3379.6|3376.6|3379.7|3376.7|3376.3|3373.3|213
1741971900000|2025-03-14 17:05:00|3379.8|3376.8|3382.2|3379.2|3382.8|3379.8|3379.2|3376.2|215
1741972200000|2025-03-14 17:10:00|3381.7|3378.7|3379.8|3376.8|3382.2|3379.2|3378.2|3375.2|155
1741972500000|2025-03-14 17:15:00|3379.5|3376.5|3379.3|3376.3|3380.8|3378.3|3378.3|3375.6|168
1741972800000|2025-03-14 17:20:00|3379.8|3376.8|3379|3376|3383.8|3381.1|3378.2|3375.2|264
1741973100000|2025-03-14 17:25:00|3379.5|3376.5|3378.9|3375.9|3381.2|3378.2|3375.6|3372.6|215
1741973400000|2025-03-14 17:30:00|3379.2|3376.2|3376.2|3373.2|3380.6|3377.6|3375.9|3373.1|195
1741973700000|2025-03-14 17:35:00|3376.3|3373.3|3375.5|3372.5|3377.3|3374.3|3373.3|3370.3|161
1741974000000|2025-03-14 17:40:00|3375.4|3372.4|3377.6|3374.6|3377.8|3374.8|3372.6|3369.6|143
1741974300000|2025-03-14 17:45:00|3377.3|3374.3|3377.7|3374.7|3379.8|3376.8|3377.3|3374.3|133
1741974600000|2025-03-14 17:50:00|3377.9|3374.9|3381.5|3378.5|3381.5|3378.5|3376.9|3373.9|190
1741974900000|2025-03-14 17:55:00|3381.1|3378.1|3378.8|3376.8|3382.1|3379.1|3378.8|3376|115
1741975200000|2025-03-14 18:00:00|3379.3|3377.3|3382.3|3379.3|3382.7|3379.7|3378.3|3376.2|134
1741975500000|2025-03-14 18:05:00|3382.2|3379.2|3380.8|3377.8|3382.2|3379.2|3378.8|3376|139
1741975800000|2025-03-14 18:10:00|3380.6|3377.6|3380.2|3377.2|3384.3|3381.3|3379.7|3376.7|149
1741976100000|2025-03-14 18:15:00|3380|3377|3379.9|3376.9|3381.7|3378.7|3379.9|3376.9|106
1741976400000|2025-03-14 18:20:00|3379.5|3376.5|3379.4|3376.4|3380.9|3378.4|3377.8|3374.8|159
1741976700000|2025-03-14 18:25:00|3379.5|3376.5|3378.6|3375.6|3381|3378|3378.1|3375.1|150
1741977000000|2025-03-14 18:30:00|3378.9|3375.9|3379.6|3376.6|3380.1|3377.1|3378.4|3375.4|118
1741977300000|2025-03-14 18:35:00|3379.2|3376.2|3379.5|3376.5|3380.5|3377.5|3378.2|3375.2|93
1741977600000|2025-03-14 18:40:00|3378.8|3375.8|3377.7|3374.7|3379.1|3376.1|3374.7|3371.7|112
1741977900000|2025-03-14 18:45:00|3377.5|3374.5|3377.9|3374.9|3378.6|3375.6|3376.3|3373.3|81
1741978200000|2025-03-14 18:50:00|3377.8|3375.9|3375.1|3372.1|3378.4|3375.9|3374.6|3371.6|100
1741978500000|2025-03-14 18:55:00|3374.8|3371.8|3374.7|3371.7|3375.8|3372.8|3373.8|3370.8|91
1741978800000|2025-03-14 19:00:00|3374.5|3371.5|3378|3375|3378|3375|3373.5|3370.5|101
1741979100000|2025-03-14 19:05:00|3378.5|3375.5|3379.5|3376.5|3381.9|3378.9|3378.4|3375.4|87
1741979400000|2025-03-14 19:10:00|3379.9|3376.9|3378.8|3375.8|3380|3377|3378|3375|83
1741979700000|2025-03-14 19:15:00|3379.1|3376.1|3376.7|3373.7|3379.1|3376.1|3376|3373|84
1741980000000|2025-03-14 19:20:00|3377.2|3374.2|3376.3|3373.3|3378.2|3375.2|3375.7|3372.7|74
1741980300000|2025-03-14 19:25:00|3376|3373|3377.1|3374.1|3377.8|3374.8|3376|3373|100
1741980600000|2025-03-14 19:30:00|3377|3374|3374.8|3371.8|3378.2|3375.5|3374.6|3371.6|129
1741980900000|2025-03-14 19:35:00|3375.1|3372.1|3374.6|3371.6|3375.9|3372.9|3373.1|3370.1|87
1741981200000|2025-03-14 19:40:00|3374.2|3371.2|3373.6|3370.6|3374.9|3371.9|3372.7|3369.7|103
1741981500000|2025-03-14 19:45:00|3373.4|3370.4|3374.4|3371.4|3375.5|3372.5|3372.9|3369.9|104
1741981800000|2025-03-14 19:50:00|3373.8|3370.8|3377.7|3374.7|3378.1|3375.3|3372.2|3369.5|154
1741982100000|2025-03-14 19:55:00|3377|3375|3375.9|3372.9|3378|3375.3|3374.9|3371.9|130
1741982400000|2025-03-14 20:00:00|3375.6|3372.6|3370.5|3367.5|3376.4|3373.4|3370.5|3367.5|78
1741982700000|2025-03-14 20:05:00|3370|3367|3368.8|3365.8|3370.5|3367.5|3367.9|3364.9|31
1741983000000|2025-03-14 20:10:00|3369|3366|3368.1|3365.1|3369|3366|3366.5|3363.5|22
1741983300000|2025-03-14 20:15:00|3367.8|3364.8|3368.8|3365.8|3368.8|3365.8|3367.5|3364.5|22
1741983600000|2025-03-14 20:20:00|3368.4|3365.4|3369.6|3366.6|3369.7|3366.7|3367.9|3364.9|65
1741983900000|2025-03-14 20:25:00|3369.8|3366.8|3371.3|3368.3|3371.6|3368.6|3369.1|3366.1|56
1741984200000|2025-03-14 20:30:00|3371.4|3368.4|3372.6|3369.6|3373|3370|3371.1|3368.1|28
1741984500000|2025-03-14 20:35:00|3372.7|3369.7|3377.3|3374.3|3377.8|3374.8|3372.7|3369.7|61
1741984800000|2025-03-14 20:40:00|3377.6|3374.6|3380|3377|3380|3377|3377.4|3374.4|52
1741985100000|2025-03-14 20:45:00|3379.6|3376.6|3378.8|3375.8|3381|3378|3378.3|3375.3|67
1741985400000|2025-03-14 20:50:00|3379.3|3376.3|3379.7|3376.7|3381.2|3378.2|3379|3376|56
1741985700000|2025-03-14 20:55:00|3378.1|3375.1|3386.2|3383.2|3386.7|3383.7|3376.4|3373.4|196
1742162400000|2025-03-16 22:00:00|3387.3|3384.3|3385|3382|3388.1|3385.1|3385|3380.4|42
1742162700000|2025-03-16 22:05:00|3384.8|3381.8|3386|3383|3386.8|3383.8|3384.5|3381.5|85
1742163000000|2025-03-16 22:10:00|3385.8|3382.8|3386.7|3383.7|3388.2|3385.2|3385.5|3382.5|113
1742163300000|2025-03-16 22:15:00|3386.5|3383.5|3384.2|3381.2|3386.5|3383.5|3384|3381|65
1742163600000|2025-03-16 22:20:00|3384.5|3381.5|3380.7|3377.7|3385.7|3382.7|3380.2|3377.2|71
1742163900000|2025-03-16 22:25:00|3381|3378|3381.8|3378.8|3382.3|3379.3|3380.7|3377.7|44
1742164200000|2025-03-16 22:30:00|3381.3|3378.3|3379.6|3376.6|3381.8|3378.8|3379.3|3376.3|52
1742164500000|2025-03-16 22:35:00|3379.3|3376.3|3381.3|3378.3|3381.3|3378.3|3378|3375|61
1742164800000|2025-03-16 22:40:00|3380.8|3377.8|3385.4|3382.4|3386.7|3383.7|3380.8|3377.8|69
1742165100000|2025-03-16 22:45:00|3385.1|3382.1|3384.6|3381.6|3386.1|3383.1|3383.1|3380.1|49
1742165400000|2025-03-16 22:50:00|3383.9|3380.9|3384.1|3381.1|3385.1|3382.1|3382.4|3379.4|86
1742165700000|2025-03-16 22:55:00|3385.1|3382.1|3382.1|3379.1|3386.3|3383.3|3381.5|3378.5|66
1742166000000|2025-03-16 23:00:00|3381.6|3378.6|3382.1|3379.1|3382.5|3379.5|3380.8|3377.8|42
1742166300000|2025-03-16 23:05:00|3382.3|3379.3|3381.4|3378.4|3383.6|3380.6|3380.6|3377.6|57
1742166600000|2025-03-16 23:10:00|3381.6|3378.6|3383.6|3380.6|3383.9|3380.9|3381.2|3378.2|59
1742166900000|2025-03-16 23:15:00|3383.9|3380.9|3382.9|3379.9|3385.1|3382.1|3382.1|3379.1|66
1742167200000|2025-03-16 23:20:00|3383.4|3380.4|3384.1|3381.1|3384.8|3381.8|3382.9|3379.9|58
1742167500000|2025-03-16 23:25:00|3383.6|3380.6|3385.9|3382.9|3387.1|3384.1|3383.4|3380.4|81
1742167800000|2025-03-16 23:30:00|3385.6|3382.6|3385.9|3382.9|3386.2|3383.2|3383.8|3380.8|81
1742168100000|2025-03-16 23:35:00|3386.4|3383.4|3385.8|3382.8|3386.6|3383.6|3384.9|3381.9|80
1742168400000|2025-03-16 23:40:00|3385.6|3382.6|3384.3|3381.3|3385.9|3382.9|3383.6|3380.6|63
1742168700000|2025-03-16 23:45:00|3384.1|3381.1|3384.6|3381.6|3385.3|3382.3|3382.1|3379.1|69
1742169000000|2025-03-16 23:50:00|3383.8|3380.8|3382.6|3379.6|3384.3|3381.3|3382.1|3379.1|63
1742169300000|2025-03-16 23:55:00|3382.1|3379.1|3380.3|3377.3|3382.9|3379.9|3380.1|3377.1|66
1742169600000|2025-03-17 00:00:00|3380.6|3377.6|3381.6|3378.6|3382.1|3379.2|3379.6|3376.6|127
1742169900000|2025-03-17 00:05:00|3381.5|3378.5|3379.8|3376.8|3382.8|3379.8|3378.3|3375.3|84
1742170200000|2025-03-17 00:10:00|3379.3|3376.3|3379.2|3376.2|3381.2|3378.2|3378.8|3375.8|57
1742170500000|2025-03-17 00:15:00|3379.5|3376.5|3378|3375|3379.7|3376.7|3376.5|3373.5|81
1742170800000|2025-03-17 00:20:00|3377.7|3374.7|3377.4|3374.4|3380|3377|3377.3|3374.3|82
1742171100000|2025-03-17 00:25:00|3377.7|3374.7|3378.4|3375.4|3378.7|3375.7|3375|3372|119
1742171400000|2025-03-17 00:30:00|3378.1|3375.1|3380.9|3377.9|3381.8|3378.8|3378.1|3375.1|109
1742171700000|2025-03-17 00:35:00|3380.6|3377.6|3382.6|3379.6|3383.1|3380.1|3380.4|3377.4|50
1742172000000|2025-03-17 00:40:00|3382.4|3379.4|3384.5|3381.5|3385.4|3382.4|3380.9|3377.9|86
1742172300000|2025-03-17 00:45:00|3384.3|3381.3|3385.3|3382.3|3386.8|3383.8|3384.3|3381.3|61
1742172600000|2025-03-17 00:50:00|3384.7|3381.7|3385.3|3382.3|3385.3|3382.3|3383.4|3380.4|82
1742172900000|2025-03-17 00:55:00|3385|3382|3386.7|3383.7|3387.1|3384.1|3384.5|3381.5|100
1742173200000|2025-03-17 01:00:00|3386.5|3383.5|3389.3|3386.3|3390.5|3387.5|3384.7|3381.7|310
1742173500000|2025-03-17 01:05:00|3389.1|3387.1|3389|3386|3391.1|3388.2|3387.4|3384.4|179
1742173800000|2025-03-17 01:10:00|3388.8|3385.8|3386.2|3383.2|3390.3|3387.3|3386|3383|179
1742174100000|2025-03-17 01:15:00|3386.5|3383.5|3386.2|3383.2|3388|3385|3383.9|3380.9|198
1742174400000|2025-03-17 01:20:00|3386|3383|3390.1|3387.1|3391.1|3388.1|3386|3383|167
1742174700000|2025-03-17 01:25:00|3390.3|3387.3|3388|3385|3390.3|3387.3|3386|3383|125
1742175000000|2025-03-17 01:30:00|3387.8|3384.8|3387.6|3385.6|3388.5|3385.6|3384.1|3381.5|145
1742175300000|2025-03-17 01:35:00|3387.5|3384.6|3384.8|3381.8|3388.1|3385.6|3383.2|3380.2|152
1742175600000|2025-03-17 01:40:00|3385.2|3382.2|3387.8|3384.8|3388.5|3385.5|3384.3|3381.3|138
1742175900000|2025-03-17 01:45:00|3387.9|3384.9|3388.2|3385.2|3390.5|3387.5|3387.2|3384.2|146
1742176200000|2025-03-17 01:50:00|3388|3385|3387.5|3384.5|3389.9|3387.3|3386.1|3383.1|147
1742176500000|2025-03-17 01:55:00|3387.6|3384.6|3385.8|3382.8|3387.6|3384.6|3385.1|3382.1|92
1742176800000|2025-03-17 02:00:00|3385.3|3382.3|3384.7|3381.7|3387.8|3384.8|3383|3380|142
1742177100000|2025-03-17 02:05:00|3384.9|3381.9|3385.2|3382.2|3386.2|3383.2|3383.9|3380.9|118
1742177400000|2025-03-17 02:10:00|3385.4|3382.4|3386.6|3383.6|3386.6|3383.6|3384.2|3381.2|115
1742177700000|2025-03-17 02:15:00|3386.4|3383.4|3387.7|3384.7|3388.2|3385.2|3385.1|3382.1|92
1742178000000|2025-03-17 02:20:00|3387.9|3384.9|3386.7|3383.7|3387.9|3384.9|3385.3|3382.3|52
1742178300000|2025-03-17 02:25:00|3386.2|3383.2|3386.9|3383.9|3388.5|3385.5|3385.7|3382.7|52
1742178600000|2025-03-17 02:30:00|3386.7|3383.7|3384.7|3381.7|3386.9|3383.9|3382.2|3379.2|120
1742178900000|2025-03-17 02:35:00|3384.4|3381.4|3383.3|3380.3|3384.4|3381.4|3382.7|3379.7|131
1742179200000|2025-03-17 02:40:00|3383.6|3380.6|3383.6|3380.6|3384.4|3381.4|3382.2|3379.2|83
1742179500000|2025-03-17 02:45:00|3383.3|3380.3|3379.8|3376.8|3384.3|3381.3|3379.3|3376.3|100
1742179800000|2025-03-17 02:50:00|3379.5|3376.5|3381.5|3378.5|3381.8|3378.8|3379.5|3376.5|83
1742180100000|2025-03-17 02:55:00|3381.8|3378.8|3383.6|3380.6|3384.9|3382.2|3381|3378|83
1742180400000|2025-03-17 03:00:00|3383.3|3380.3|3380.3|3377.3|3384.5|3381.5|3380|3377|127
1742180700000|2025-03-17 03:05:00|3380.4|3377.4|3381.8|3378.8|3381.8|3378.8|3378.6|3376|116
1742181000000|2025-03-17 03:10:00|3381.6|3378.6|3381.3|3378.3|3382.7|3379.7|3380.2|3377.2|74
1742181300000|2025-03-17 03:15:00|3381.2|3378.2|3380.2|3377.2|3381.5|3378.5|3379.7|3376.7|72
1742181600000|2025-03-17 03:20:00|3380|3377|3379.8|3376.8|3381.7|3378.7|3379.2|3376.2|56
1742181900000|2025-03-17 03:25:00|3379.5|3376.5|3379|3376|3379.7|3376.7|3378|3375|72
1742182200000|2025-03-17 03:30:00|3379.5|3376.5|3382.2|3379.2|3382.2|3379.2|3377.8|3374.8|43
1742182500000|2025-03-17 03:35:00|3382|3379|3383.5|3380.5|3387.5|3384.5|3381.5|3378.5|126
1742182800000|2025-03-17 03:40:00|3383.9|3380.9|3381.3|3378.3|3383.9|3380.9|3380.3|3377.3|50
1742183100000|2025-03-17 03:45:00|3381.5|3378.5|3382.3|3379.3|3382.8|3379.8|3381.3|3378.3|40
1742183400000|2025-03-17 03:50:00|3382|3379|3381.8|3378.8|3382.3|3379.3|3380.8|3377.8|35
1742183700000|2025-03-17 03:55:00|3381.4|3378.4|3381.5|3378.5|3381.8|3378.8|3380.3|3377.3|35
1742184000000|2025-03-17 04:00:00|3381.3|3378.3|3383.3|3380.3|3383.8|3380.8|3381|3378|59
1742184300000|2025-03-17 04:05:00|3383|3380|3379.2|3376.2|3384|3381|3379.2|3376.2|89
1742184600000|2025-03-17 04:10:00|3379.1|3376.1|3376.3|3373.3|3379.1|3376.1|3376.3|3373.3|49
1742184900000|2025-03-17 04:15:00|3376|3373|3377.1|3374.1|3378.6|3375.6|3375.7|3372.7|31
1742185200000|2025-03-17 04:20:00|3376.8|3373.8|3375.8|3372.8|3378.1|3375.1|3375.7|3372.7|36
1742185500000|2025-03-17 04:25:00|3376.2|3373.2|3375.4|3372.4|3376.9|3373.9|3373.7|3370.7|42
1742185800000|2025-03-17 04:30:00|3375.2|3372.2|3376.2|3373.2|3376.2|3373.2|3374.2|3371.2|37
1742186100000|2025-03-17 04:35:00|3376.4|3373.4|3376.1|3373.1|3377.8|3374.8|3375.3|3372.3|58
1742186400000|2025-03-17 04:40:00|3375.8|3372.8|3374.2|3371.2|3376.1|3373.1|3373.5|3370.5|41
1742186700000|2025-03-17 04:45:00|3373.9|3370.9|3373.4|3370.4|3374.2|3371.2|3372.5|3369.5|21
1742187000000|2025-03-17 04:50:00|3373.6|3370.6|3373.4|3370.4|3374.2|3371.2|3372.2|3369.2|50
1742187300000|2025-03-17 04:55:00|3373.7|3370.7|3371.9|3368.9|3373.7|3370.7|3371.2|3368.2|36
1742187600000|2025-03-17 05:00:00|3372.2|3369.2|3371.2|3368.2|3372.9|3369.9|3370.9|3367.9|37
1742187900000|2025-03-17 05:05:00|3370.9|3367.9|3372|3369|3372.5|3369.5|3370.9|3367.9|34
1742188200000|2025-03-17 05:10:00|3372.5|3369.5|3371|3368|3373|3370|3370.7|3367.7|46
1742188500000|2025-03-17 05:15:00|3371.5|3368.5|3371.1|3368.1|3372.4|3369.4|3370.6|3367.6|57
1742188800000|2025-03-17 05:20:00|3371.6|3368.6|3373.6|3370.6|3373.9|3370.9|3370.6|3367.6|79
1742189100000|2025-03-17 05:25:00|3373.9|3370.9|3372.6|3369.6|3374.5|3371.5|3372.4|3369.4|48
1742189400000|2025-03-17 05:30:00|3372.4|3369.4|3372.7|3369.7|3373.5|3370.5|3370.7|3367.7|118
1742189700000|2025-03-17 05:35:00|3372.5|3369.5|3375.6|3372.6|3376.1|3373.1|3371.2|3368.2|71
1742190000000|2025-03-17 05:40:00|3375.3|3372.3|3379.4|3376.4|3379.8|3377|3375.3|3372.3|93
1742190300000|2025-03-17 05:45:00|3379.1|3376.1|3380.5|3377.5|3380.8|3377.8|3378.3|3375.6|64
1742190600000|2025-03-17 05:50:00|3380.7|3377.7|3380.6|3377.6|3381.8|3379|3380.3|3377.3|41
1742190900000|2025-03-17 05:55:00|3380.3|3377.3|3381.1|3378.1|3382.4|3379.4|3380.3|3377.3|66
1742191200000|2025-03-17 06:00:00|3381.4|3378.4|3383.2|3380.2|3384.2|3381.7|3381.4|3378.4|93
1742191500000|2025-03-17 06:05:00|3383.5|3380.5|3380.5|3377.5|3383.5|3380.5|3379.6|3376.6|98
1742191800000|2025-03-17 06:10:00|3380.6|3377.6|3384|3381|3384.5|3381.5|3380.2|3377.2|57
1742192100000|2025-03-17 06:15:00|3383.7|3380.7|3382.5|3379.5|3386.1|3383.5|3381.8|3379.4|112
1742192400000|2025-03-17 06:20:00|3382.2|3379.2|3384.1|3381.1|3385.2|3382.2|3381.4|3378.4|103
1742192700000|2025-03-17 06:25:00|3384.4|3381.4|3386.1|3383.1|3387.1|3384.3|3384.1|3381.1|119
1742193000000|2025-03-17 06:30:00|3386.4|3383.4|3382.6|3379.6|3386.9|3383.9|3381.8|3378.8|116
1742193300000|2025-03-17 06:35:00|3382.5|3379.5|3384.4|3381.4|3385.4|3382.4|3381.1|3378.1|110
1742193600000|2025-03-17 06:40:00|3384.6|3381.6|3387.9|3384.9|3388.1|3385.1|3384.4|3381.4|87
1742193900000|2025-03-17 06:45:00|3387.4|3384.4|3385.6|3382.6|3387.6|3384.6|3385.1|3382.1|105
1742194200000|2025-03-17 06:50:00|3385.3|3382.3|3384.4|3381.4|3385.6|3382.6|3382.9|3379.9|115
1742194500000|2025-03-17 06:55:00|3384.2|3381.2|3384.9|3381.9|3385.6|3382.6|3383.6|3380.6|134
1742194800000|2025-03-17 07:00:00|3383.9|3380.9|3386.4|3383.4|3387.4|3384.4|3382.6|3379.6|98
1742195100000|2025-03-17 07:05:00|3386.1|3383.1|3385.4|3382.4|3386.6|3383.6|3384.8|3381.8|102
1742195400000|2025-03-17 07:10:00|3385.1|3382.1|3383.4|3380.4|3385.6|3382.6|3382.7|3379.7|77
1742195700000|2025-03-17 07:15:00|3383.7|3380.7|3381.1|3378.1|3384.8|3381.8|3380.3|3377.3|68
1742196000000|2025-03-17 07:20:00|3380.8|3377.8|3381.9|3378.9|3383.4|3380.4|3379.5|3376.5|81
1742196300000|2025-03-17 07:25:00|3382.1|3379.1|3382.1|3379.1|3382.6|3379.6|3380.1|3377.1|63
1742196600000|2025-03-17 07:30:00|3382.4|3379.4|3380.3|3377.3|3383.9|3380.9|3378.7|3375.7|75
1742196900000|2025-03-17 07:35:00|3380.6|3377.6|3380.5|3377.5|3381.4|3378.4|3379.1|3376.1|74
1742197200000|2025-03-17 07:40:00|3380.6|3377.6|3378.2|3375.2|3381|3378|3378.2|3375.2|55
1742197500000|2025-03-17 07:45:00|3377.6|3374.6|3375.9|3372.9|3377.6|3374.6|3373.8|3370.8|85
1742197800000|2025-03-17 07:50:00|3375.8|3372.8|3373.5|3370.5|3376.4|3373.4|3373.2|3370.5|75
1742198100000|2025-03-17 07:55:00|3373.7|3370.7|3374.6|3371.6|3375.7|3372.7|3372.9|3369.9|47
1742198400000|2025-03-17 08:00:00|3374.9|3371.9|3373.1|3370.1|3375.6|3372.6|3372.9|3369.9|123
1742198700000|2025-03-17 08:05:00|3373.6|3370.6|3378.4|3376.4|3378.7|3376.4|3373.2|3370.2|102
1742199000000|2025-03-17 08:10:00|3379.5|3376.5|3374.9|3371.9|3380.1|3377.1|3374.7|3371.7|81
1742199300000|2025-03-17 08:15:00|3374.5|3371.5|3368.9|3365.9|3375|3372|3365.8|3363.6|98
1742199600000|2025-03-17 08:20:00|3369.2|3366.2|3375.5|3373.5|3375.5|3373.5|3369.2|3366.2|88
1742199900000|2025-03-17 08:25:00|3375.2|3373.2|3378.8|3375.8|3379.5|3377.3|3373.8|3370.8|90
1742200200000|2025-03-17 08:30:00|3378|3375|3378.4|3375.4|3379.4|3376.4|3375.6|3372.6|94
1742200500000|2025-03-17 08:35:00|3378.9|3375.9|3378.7|3375.7|3380.2|3377.2|3376.9|3373.9|104
1742200800000|2025-03-17 08:40:00|3378.9|3375.9|3378.9|3375.9|3379.5|3376.5|3377.4|3374.6|111
1742201100000|2025-03-17 08:45:00|3378.5|3375.5|3377.4|3374.4|3378.8|3375.8|3376.1|3373.1|64
1742201400000|2025-03-17 08:50:00|3376.9|3373.9|3375.9|3372.9|3377.2|3374.2|3373.7|3371.1|60
1742201700000|2025-03-17 08:55:00|3375.5|3372.5|3376.7|3373.7|3377.5|3374.5|3375.4|3372.4|95
1742202000000|2025-03-17 09:00:00|3377.1|3374.1|3376.7|3373.7|3378|3375|3373.5|3370.5|99
1742202300000|2025-03-17 09:05:00|3376.5|3373.5|3373.5|3370.5|3378.2|3375.2|3373.5|3370.5|40
1742202600000|2025-03-17 09:10:00|3373.6|3370.6|3374|3371|3375.3|3372.3|3373.4|3370.4|71
1742202900000|2025-03-17 09:15:00|3374.2|3371.2|3374.2|3371.2|3374.7|3371.7|3372.7|3369.7|77
1742203200000|2025-03-17 09:20:00|3374|3371|3375.3|3372.3|3376.1|3373.1|3373.3|3370.3|64
1742203500000|2025-03-17 09:25:00|3375|3372|3379.5|3376.5|3379.8|3377.3|3375|3372|79
1742203800000|2025-03-17 09:30:00|3379.7|3376.7|3379|3376|3380.3|3377.3|3378.5|3375.5|79
1742204100000|2025-03-17 09:35:00|3379.3|3376.3|3380|3378|3380.8|3378|3378|3375|103
1742204400000|2025-03-17 09:40:00|3382|3379|3383.7|3380.7|3384|3381.6|3380.8|3377.8|123
1742204700000|2025-03-17 09:45:00|3383.8|3380.8|3381.9|3379.9|3383.8|3381|3381|3378.6|65
1742205000000|2025-03-17 09:50:00|3381.7|3379.7|3380.8|3377.8|3383.8|3380.8|3380.5|3377.5|81
1742205300000|2025-03-17 09:55:00|3380.5|3377.5|3382.9|3379.9|3383.9|3380.9|3380.4|3377.4|79
1742205600000|2025-03-17 10:00:00|3382.6|3379.6|3382.9|3379.9|3384|3381|3381.6|3378.6|75
1742205900000|2025-03-17 10:05:00|3383.1|3380.1|3384.3|3381.3|3384.7|3381.7|3381.5|3378.5|90
1742206200000|2025-03-17 10:10:00|3384.1|3381.1|3387.6|3384.6|3387.6|3384.6|3383.9|3380.9|53
1742206500000|2025-03-17 10:15:00|3387.8|3384.8|3388.7|3385.7|3388.9|3385.9|3384.1|3381.2|92
1742206800000|2025-03-17 10:20:00|3387.9|3385.9|3385.3|3382.3|3387.9|3385.9|3383.6|3381.5|55
1742207100000|2025-03-17 10:25:00|3385.5|3382.5|3383.1|3380.1|3386.1|3383.1|3383.1|3380.1|129
1742207400000|2025-03-17 10:30:00|3382.5|3379.5|3383.1|3380.1|3385.1|3382.1|3382|3379|113
1742207700000|2025-03-17 10:35:00|3382.8|3379.8|3381.1|3378.1|3383.5|3380.5|3381.1|3378.1|62
1742208000000|2025-03-17 10:40:00|3381.3|3378.3|3379.9|3376.9|3382|3379|3379.6|3376.6|74
1742208300000|2025-03-17 10:45:00|3380|3377|3381.6|3378.6|3382.1|3379.1|3379.9|3376.9|71
1742208600000|2025-03-17 10:50:00|3382|3379|3381.5|3378.5|3383.2|3380.2|3380.8|3377.8|119
1742208900000|2025-03-17 10:55:00|3381.6|3378.6|3380.8|3377.8|3382.4|3379.4|3379|3376|63
1742209200000|2025-03-17 11:00:00|3380.6|3377.6|3381.3|3378.3|3381.6|3378.6|3380|3377|55
1742209500000|2025-03-17 11:05:00|3381.1|3378.1|3380.5|3377.5|3382.6|3379.6|3380.1|3377.1|104
1742209800000|2025-03-17 11:10:00|3380.3|3377.3|3383.7|3380.7|3383.9|3381.2|3379.4|3376.4|85
1742210100000|2025-03-17 11:15:00|3383.4|3380.4|3384.1|3381.1|3384.7|3382.4|3383.1|3380.1|39
1742210400000|2025-03-17 11:20:00|3383.7|3380.7|3383.7|3380.7|3384.7|3382.2|3383.4|3380.4|49
1742210700000|2025-03-17 11:25:00|3383.2|3380.2|3381.7|3378.7|3384.1|3381.1|3380.2|3377.2|74
1742211000000|2025-03-17 11:30:00|3381.9|3378.9|3379.4|3376.4|3382.9|3379.9|3378.7|3375.7|61
1742211300000|2025-03-17 11:35:00|3379.2|3376.2|3381.4|3378.4|3382.9|3379.9|3379.2|3376.2|66
1742211600000|2025-03-17 11:40:00|3381.7|3378.7|3382.4|3379.4|3382.7|3379.7|3378.4|3375.4|104
1742211900000|2025-03-17 11:45:00|3382.9|3379.9|3382.1|3379.1|3384.4|3381.4|3381.8|3378.8|67
1742212200000|2025-03-17 11:50:00|3381.8|3378.8|3378.2|3375.2|3382.4|3379.4|3377.3|3374.3|154
1742212500000|2025-03-17 11:55:00|3378.4|3375.4|3378.2|3375.2|3379.7|3376.7|3378.1|3375.1|111
1742212800000|2025-03-17 12:00:00|3377.7|3374.7|3378.3|3375.3|3380.7|3378.2|3375.7|3372.8|155
1742213100000|2025-03-17 12:05:00|3378.2|3375.2|3373|3370|3378.6|3375.6|3371.6|3368.6|210
1742213400000|2025-03-17 12:10:00|3373.1|3370.1|3373.1|3370.1|3375.9|3372.9|3371.2|3368.6|213
1742213700000|2025-03-17 12:15:00|3373.2|3370.2|3368.9|3365.9|3373.5|3370.5|3365.6|3362.6|238
1742214000000|2025-03-17 12:20:00|3368.6|3365.6|3372.8|3369.8|3374.5|3371.5|3366.4|3363.4|265
1742214300000|2025-03-17 12:25:00|3373|3370|3371.4|3363.9|3373.8|3370.8|3367.4|3363.9|255
1742214600000|2025-03-17 12:30:00|3371.5|3364.1|3361.6|3358.6|3374.2|3367.7|3359.2|3356.2|487
1742214900000|2025-03-17 12:35:00|3361.3|3358.3|3362.1|3359.1|3362.6|3359.6|3357|3354|275
1742215200000|2025-03-17 12:40:00|3361.6|3358.6|3360.2|3357.2|3363.9|3360.9|3358.9|3355.9|228
1742215500000|2025-03-17 12:45:00|3360.5|3357.5|3350.7|3347.7|3363.5|3360.5|3350.7|3347.7|245
1742215800000|2025-03-17 12:50:00|3351.1|3348.1|3352.4|3349.4|3354.5|3351.5|3347.3|3344.3|370
1742216100000|2025-03-17 12:55:00|3352.8|3349.8|3359.2|3356.2|3360.2|3357.2|3351.6|3348.6|309
1742216400000|2025-03-17 13:00:00|3359.4|3356.4|3360.9|3357.9|3366.6|3363.6|3356.9|3353.9|510
1742216700000|2025-03-17 13:05:00|3361.2|3358.2|3357.8|3354.8|3362.7|3359.7|3353.1|3350.1|384
1742217000000|2025-03-17 13:10:00|3358.1|3355.1|3356.5|3353.5|3363.7|3360.7|3354.8|3352.2|312
1742217300000|2025-03-17 13:15:00|3356.7|3353.7|3352.1|3349.1|3357.5|3354.5|3350|3347|404
1742217600000|2025-03-17 13:20:00|3353.1|3350.1|3353.7|3350.7|3357.5|3354.5|3352.4|3349.4|258
1742217900000|2025-03-17 13:25:00|3353.2|3350.2|3345.3|3342.3|3353.7|3350.7|3344.3|3341.3|381
1742218200000|2025-03-17 13:30:00|3345|3342|3355.3|3352.3|3359|3356|3344.7|3341.7|642
1742218500000|2025-03-17 13:35:00|3355.5|3352.5|3356.2|3353.2|3358.7|3355.7|3353.1|3350.1|512
1742218800000|2025-03-17 13:40:00|3356|3353|3362.5|3359.5|3364.2|3361.2|3354.3|3351.3|426
1742219100000|2025-03-17 13:45:00|3362.7|3359.7|3362.5|3359.5|3366.7|3363.7|3359.6|3356.6|484
1742219400000|2025-03-17 13:50:00|3361.9|3358.9|3366.3|3363.3|3368.7|3365.7|3360.8|3357.8|411
1742219700000|2025-03-17 13:55:00|3366.2|3363.2|3362.6|3359.6|3367.8|3364.8|3362.6|3359.6|344
1742220000000|2025-03-17 14:00:00|3362.1|3359.1|3366.9|3363.9|3367.4|3364.4|3360.5|3357.5|439
1742220300000|2025-03-17 14:05:00|3366.7|3363.7|3371.7|3368.7|3373.9|3370.9|3366.7|3363.7|359
1742220600000|2025-03-17 14:10:00|3371.2|3368.2|3375.8|3372.8|3378|3375|3369.8|3366.8|409
1742220900000|2025-03-17 14:15:00|3375.7|3372.7|3379.3|3376.3|3380.3|3377.3|3373.9|3370.9|293
1742221200000|2025-03-17 14:20:00|3379.8|3376.8|3377.3|3374.3|3381.5|3378.5|3375.5|3372.7|404
1742221500000|2025-03-17 14:25:00|3377.5|3374.5|3376.7|3373.7|3378.7|3375.7|3373.3|3370.6|414
1742221800000|2025-03-17 14:30:00|3376.2|3373.2|3370|3367|3377.2|3374.2|3368.4|3365.4|333
1742222100000|2025-03-17 14:35:00|3370.5|3367.5|3372.3|3369.3|3372.9|3369.9|3366.8|3363.8|300
1742222400000|2025-03-17 14:40:00|3372.6|3369.6|3376.5|3373.5|3377.3|3374.6|3371.6|3368.6|278
1742222700000|2025-03-17 14:45:00|3376.8|3373.8|3377.5|3374.5|3378|3375|3371.1|3368.9|313
1742223000000|2025-03-17 14:50:00|3377.6|3374.6|3374.3|3371.3|3377.9|3374.9|3370.1|3367.5|337
1742223300000|2025-03-17 14:55:00|3373.9|3370.9|3370.1|3367.1|3374.1|3371.1|3369.9|3367|252
1742223600000|2025-03-17 15:00:00|3370|3367|3369|3366|3372.1|3369.1|3366.6|3363.6|266
1742223900000|2025-03-17 15:05:00|3369.2|3366.2|3364.4|3361.4|3370.7|3367.7|3362.3|3359.3|262
1742224200000|2025-03-17 15:10:00|3363.7|3360.7|3366.6|3363.6|3366.6|3363.6|3362.8|3359.8|252
1742224500000|2025-03-17 15:15:00|3366.9|3363.9|3366.3|3363.3|3368.4|3365.4|3364.3|3361.3|238
1742224800000|2025-03-17 15:20:00|3366.1|3364.1|3368.7|3366.7|3369.6|3367.1|3364.8|3361.8|218
1742225100000|2025-03-17 15:25:00|3369.6|3366.6|3370.3|3367.3|3371.8|3368.8|3367.6|3364.6|186
1742225400000|2025-03-17 15:30:00|3370.2|3367.2|3365.8|3362.8|3371.3|3368.3|3365.1|3362.1|205
1742225700000|2025-03-17 15:35:00|3365.9|3362.9|3367.4|3364.4|3369.9|3366.9|3365|3362|227
1742226000000|2025-03-17 15:40:00|3367.6|3364.6|3369.4|3366.4|3370.2|3367.2|3366.7|3363.7|151
1742226300000|2025-03-17 15:45:00|3369.6|3366.6|3372.8|3369.8|3373.1|3370.1|3368.6|3365.6|168
1742226600000|2025-03-17 15:50:00|3373.1|3370.1|3374.8|3371.8|3375.2|3372.2|3372.6|3369.6|124
1742226900000|2025-03-17 15:55:00|3375.1|3372.1|3369.8|3366.8|3375.3|3372.3|3368.1|3365.1|149
1742227200000|2025-03-17 16:00:00|3369.5|3366.5|3367.5|3364.5|3370.5|3367.5|3364.5|3361.5|170
1742227500000|2025-03-17 16:05:00|3367.3|3364.3|3370.3|3367.3|3371|3368|3366.5|3363.5|142
1742227800000|2025-03-17 16:10:00|3370.5|3367.5|3371.7|3368.7|3372.5|3369.5|3368.5|3365.5|113
1742228100000|2025-03-17 16:15:00|3371.9|3368.9|3371.9|3368.9|3372.4|3369.4|3369.7|3366.7|126
1742228400000|2025-03-17 16:20:00|3371.7|3368.7|3370.3|3367.3|3372.1|3369.1|3369.8|3366.8|152
1742228700000|2025-03-17 16:25:00|3370.4|3367.4|3372.9|3369.9|3373.2|3370.2|3370.2|3367.2|188
1742229000000|2025-03-17 16:30:00|3372.6|3369.6|3372.4|3369.4|3374.2|3371.2|3370|3367|141
1742229300000|2025-03-17 16:35:00|3371.9|3368.9|3371.1|3368.1|3374|3371.8|3370.9|3368.1|190
1742229600000|2025-03-17 16:40:00|3370.6|3367.6|3371.6|3368.6|3373.1|3370.1|3369.4|3366.4|157
1742229900000|2025-03-17 16:45:00|3371.4|3368.4|3369.9|3366.9|3371.6|3368.6|3368.4|3365.4|132
1742230200000|2025-03-17 16:50:00|3369.4|3366.4|3371.4|3368.4|3372.1|3369.1|3369.4|3366.4|104
1742230500000|2025-03-17 16:55:00|3371.1|3368.1|3370.4|3367.4|3371.4|3368.4|3368.9|3365.9|124
1742230800000|2025-03-17 17:00:00|3370.6|3367.6|3370.9|3367.9|3372.7|3369.7|3370.4|3367.4|143
1742231100000|2025-03-17 17:05:00|3371.3|3368.3|3375.3|3372.3|3375.7|3372.7|3371.3|3368.3|115
1742231400000|2025-03-17 17:10:00|3375.6|3372.6|3377.7|3374.7|3377.9|3374.9|3374.1|3371.1|109
1742231700000|2025-03-17 17:15:00|3377.4|3374.4|3378.4|3375.4|3378.9|3375.9|3376.4|3373.5|94
1742232000000|2025-03-17 17:20:00|3378.6|3375.6|3379.3|3376.3|3381.3|3378.3|3378.4|3375.4|142
1742232300000|2025-03-17 17:25:00|3379.2|3376.2|3380.8|3377.8|3381.5|3378.5|3379.1|3376.1|139
1742232600000|2025-03-17 17:30:00|3380.9|3377.9|3380.6|3377.6|3382.9|3379.9|3380.2|3377.2|156
1742232900000|2025-03-17 17:35:00|3380.7|3377.7|3381.3|3378.3|3381.8|3378.8|3379.6|3376.6|126
1742233200000|2025-03-17 17:40:00|3381.6|3378.6|3382.7|3379.7|3382.8|3380.4|3380.8|3377.8|84
1742233500000|2025-03-17 17:45:00|3382.5|3379.5|3384.8|3381.8|3385.3|3382.3|3382.2|3379.3|67
1742233800000|2025-03-17 17:50:00|3385|3382|3382.9|3379.9|3385.3|3382.3|3382.4|3379.4|99
1742234100000|2025-03-17 17:55:00|3382.6|3379.6|3382.6|3379.6|3383.6|3380.6|3381.4|3378.4|76
1742234400000|2025-03-17 18:00:00|3382.4|3379.4|3381|3378|3382.9|3379.9|3380|3377|157
1742234700000|2025-03-17 18:05:00|3380.7|3377.7|3384.2|3381.2|3384.4|3381.4|3380.2|3377.2|79
1742235000000|2025-03-17 18:10:00|3384.3|3381.3|3380.3|3377.3|3384.7|3381.7|3379.6|3376.6|104
1742235300000|2025-03-17 18:15:00|3380.6|3377.6|3384|3381|3384.6|3382.1|3380.6|3377.6|63
1742235600000|2025-03-17 18:20:00|3383.9|3380.9|3382.5|3379.5|3385.1|3382.1|3381.4|3378.5|169
1742235900000|2025-03-17 18:25:00|3382|3379|3382.2|3379.2|3383.2|3380.2|3381.5|3378.5|79
1742236200000|2025-03-17 18:30:00|3381.9|3378.9|3383.6|3380.6|3383.9|3380.9|3381.8|3378.8|67
1742236500000|2025-03-17 18:35:00|3384|3381|3384.5|3381.5|3385.2|3382.3|3384|3381|53
1742236800000|2025-03-17 18:40:00|3384.3|3381.3|3382.7|3379.7|3384.5|3381.6|3382.5|3379.5|47
1742237100000|2025-03-17 18:45:00|3382.8|3379.8|3384.9|3381.9|3386.2|3383.2|3382.7|3379.7|101
1742237400000|2025-03-17 18:50:00|3384.7|3381.7|3385.5|3382.5|3386|3383|3384.5|3381.5|72
1742237700000|2025-03-17 18:55:00|3385.8|3382.8|3384.8|3381.8|3386.4|3383.4|3384.8|3381.8|76
1742238000000|2025-03-17 19:00:00|3384.6|3381.6|3385.7|3382.7|3387.4|3384.6|3384.6|3381.6|118
1742238300000|2025-03-17 19:05:00|3386.2|3383.2|3385.2|3383.2|3386.6|3383.6|3385|3382.3|115
1742238600000|2025-03-17 19:10:00|3385.4|3383.4|3384.8|3381.8|3386.1|3383.7|3384.3|3381.3|116
1742238900000|2025-03-17 19:15:00|3384.5|3381.5|3385.6|3382.6|3385.9|3382.9|3384.3|3381.3|36
1742239200000|2025-03-17 19:20:00|3385.4|3382.4|3386.9|3383.9|3386.9|3383.9|3385.4|3382.4|70
1742239500000|2025-03-17 19:25:00|3386.6|3383.6|3385.9|3382.9|3387.1|3384.1|3385.3|3382.3|80
1742239800000|2025-03-17 19:30:00|3385.8|3382.8|3389.6|3386.6|3391|3388|3384.8|3381.8|147
1742240100000|2025-03-17 19:35:00|3389.2|3386.2|3389.5|3386.5|3390.2|3387.2|3388.1|3385.1|88
1742240400000|2025-03-17 19:40:00|3389.4|3386.4|3388.3|3385.3|3390.9|3387.9|3387.2|3384.7|73
1742240700000|2025-03-17 19:45:00|3388.5|3385.5|3389.7|3386.7|3390.2|3387.2|3387.9|3384.9|55
1742241000000|2025-03-17 19:50:00|3389.2|3386.2|3388.8|3386.8|3390.2|3387.6|3388.8|3385.9|125
1742241300000|2025-03-17 19:55:00|3389.4|3386.4|3388.1|3385.1|3389.6|3387.4|3388|3385|119
1742241600000|2025-03-17 20:00:00|3388.3|3385.3|3388.5|3385.5|3388.5|3385.5|3386.8|3383.8|32
1742241900000|2025-03-17 20:05:00|3388.3|3385.3|3390|3387|3390.6|3387.6|3388.3|3385.3|45
1742242200000|2025-03-17 20:10:00|3389.8|3386.8|3390.3|3387.3|3390.5|3387.5|3389.8|3386.8|22
1742242500000|2025-03-17 20:15:00|3390.1|3387.1|3389.8|3386.8|3390.3|3387.3|3389.3|3386.3|17
1742242800000|2025-03-17 20:20:00|3389.7|3386.7|3388.3|3385.3|3389.8|3386.8|3388.1|3385.1|17
1742243100000|2025-03-17 20:25:00|3388.1|3385.1|3388.6|3385.6|3388.7|3385.7|3387.4|3384.4|24
1742243400000|2025-03-17 20:30:00|3388.5|3385.5|3389.9|3386.9|3390|3387|3388.5|3385.5|15
1742243700000|2025-03-17 20:35:00|3390|3387|3389.9|3386.9|3390.4|3387.4|3389.4|3386.4|15
1742244000000|2025-03-17 20:40:00|3389.8|3386.8|3389.8|3386.8|3391.4|3388.4|3388.9|3385.9|58
1742244300000|2025-03-17 20:45:00|3389.6|3386.6|3389.6|3386.6|3390.5|3387.5|3389.4|3386.4|21
1742244600000|2025-03-17 20:50:00|3389.4|3386.4|3388.1|3385.1|3389.8|3386.8|3387.4|3384.4|58
1742244900000|2025-03-17 20:55:00|3387.4|3384.4|3388|3385|3390.4|3386.6|3387.4|3384.4|125
1742248800000|2025-03-17 22:00:00|3389.9|3386.9|3388.6|3385.6|3391.1|3388.1|3388.3|3385.3|58
1742249100000|2025-03-17 22:05:00|3389.4|3386.4|3388.3|3385.3|3389.4|3386.4|3388.1|3385.1|21
1742249400000|2025-03-17 22:10:00|3389.7|3384|3388.1|3385.1|3390.2|3386.1|3387.6|3384|40
1742249700000|2025-03-17 22:15:00|3388.3|3385.3|3388.1|3385.1|3388.3|3385.3|3386.6|3383.6|42
1742250000000|2025-03-17 22:20:00|3387.6|3384.6|3388.3|3385.3|3389.5|3385.8|3387.5|3383.3|56
1742250300000|2025-03-17 22:25:00|3387.9|3384.9|3386|3383|3389.7|3385.3|3386|3383|37
1742250600000|2025-03-17 22:30:00|3386.3|3383.3|3387.4|3384.4|3389.7|3384.4|3386.2|3381.6|25
1742250900000|2025-03-17 22:35:00|3389.4|3382.7|3387.4|3384.4|3389.5|3384.7|3387.2|3382.6|21
1742251200000|2025-03-17 22:40:00|3387.2|3384.2|3386.9|3383.9|3389.5|3385.2|3386.9|3382.9|23
1742251500000|2025-03-17 22:45:00|3386.7|3383.7|3385.7|3382.7|3387.5|3384.5|3385.7|3382.7|15
1742251800000|2025-03-17 22:50:00|3385.4|3382.4|3384.9|3381.9|3388.1|3384.4|3384.7|3380.7|37
1742252100000|2025-03-17 22:55:00|3384.7|3381.7|3384.9|3381.9|3387.5|3382.7|3384.4|3380.7|49
1742252400000|2025-03-17 23:00:00|3384.6|3381.6|3384.9|3381.9|3387.3|3381.9|3384.4|3378.7|63
1742252700000|2025-03-17 23:05:00|3384.5|3381.5|3383|3380|3386|3382.4|3383|3379|45
1742253000000|2025-03-17 23:10:00|3383.2|3380.2|3381.3|3378.3|3383.8|3380.2|3381.3|3377.1|25
1742253300000|2025-03-17 23:15:00|3381.5|3378.5|3381.9|3378.9|3382.3|3379.3|3381.3|3378.3|57
1742253600000|2025-03-17 23:20:00|3382.1|3379.1|3382.6|3379.6|3383.7|3380.7|3381.9|3378.9|38
1742253900000|2025-03-17 23:25:00|3382.9|3379.9|3380.9|3377.9|3385.3|3380.9|3380.9|3376.9|29
1742254200000|2025-03-17 23:30:00|3381.1|3378.1|3381.4|3378.4|3383.7|3378.9|3380.8|3376.9|28
1742254500000|2025-03-17 23:35:00|3380.9|3377.9|3381.6|3378.6|3382.7|3378.9|3380.4|3376.1|22
1742254800000|2025-03-17 23:40:00|3381.4|3378.4|3381.4|3378.4|3383.1|3379.4|3381.4|3376.8|18
1742255100000|2025-03-17 23:45:00|3381.1|3378.1|3381.9|3378.9|3382.8|3379.8|3380.9|3377.9|52
1742255400000|2025-03-17 23:50:00|3382.7|3379.7|3380.9|3377.9|3383.1|3379.7|3379.7|3375.7|77
1742255700000|2025-03-17 23:55:00|3380.5|3377.5|3376.8|3373.8|3381.5|3378.5|3376|3373|62
1742256000000|2025-03-18 00:00:00|3376.5|3373.5|3380.3|3377.3|3380.3|3377.3|3376.5|3373.5|86
1742256300000|2025-03-18 00:05:00|3380.5|3377.5|3382.8|3379.8|3383.5|3380.5|3380.3|3377.3|70
1742256600000|2025-03-18 00:10:00|3382.6|3379.6|3382.5|3379.5|3383.7|3380.7|3381.5|3378.5|45
1742256900000|2025-03-18 00:15:00|3382.7|3379.7|3383.5|3380.5|3384|3381|3380.8|3377.8|68
1742257200000|2025-03-18 00:20:00|3383.8|3380.8|3388.5|3385.5|3389|3386|3383.1|3380.1|61
1742257500000|2025-03-18 00:25:00|3388.8|3385.8|3389.8|3386.8|3390|3387|3388.3|3385.3|67
1742257800000|2025-03-18 00:30:00|3390.3|3387.3|3389.8|3386.8|3391.1|3388.1|3388.9|3385.9|91
1742258100000|2025-03-18 00:35:00|3389.6|3386.6|3389.8|3386.8|3390.1|3387.1|3387.3|3384.3|64
1742258400000|2025-03-18 00:40:00|3390.1|3387.1|3390.7|3387.7|3391.1|3388.1|3387.7|3384.7|84
1742258700000|2025-03-18 00:45:00|3390.5|3387.5|3387.5|3384.5|3391.1|3388.1|3386.9|3383.9|91
1742259000000|2025-03-18 00:50:00|3387.3|3384.3|3388.1|3385.1|3389.1|3386.1|3387.3|3384.3|116
1742259300000|2025-03-18 00:55:00|3388|3385|3387.9|3384.9|3388.8|3385.8|3386.6|3383.6|116
1742259600000|2025-03-18 01:00:00|3388.1|3385.1|3386.2|3383.2|3390.9|3387.9|3382.2|3379.2|339
1742259900000|2025-03-18 01:05:00|3385.8|3382.8|3386.7|3383.7|3390.2|3387.2|3385.3|3382.3|168
1742260200000|2025-03-18 01:10:00|3386.9|3383.9|3389.9|3386.9|3393.3|3390.3|3386.4|3383.4|177
1742260500000|2025-03-18 01:15:00|3390.1|3387.1|3388.1|3385.1|3391.7|3388.7|3383.6|3380.6|186
1742260800000|2025-03-18 01:20:00|3388.3|3385.3|3389.5|3386.5|3392|3389|3386.9|3383.9|219
1742261100000|2025-03-18 01:25:00|3389.2|3386.2|3389|3386|3392|3389|3388.2|3385.2|174
1742261400000|2025-03-18 01:30:00|3389.1|3386.1|3386.5|3383.5|3389.5|3386.5|3384.6|3381.6|175
1742261700000|2025-03-18 01:35:00|3386|3383|3383.9|3380.9|3387.3|3384.3|3381.2|3378.2|169
1742262000000|2025-03-18 01:40:00|3384.4|3381.4|3390.3|3387.3|3391.1|3388.1|3384.2|3381.4|124
1742262300000|2025-03-18 01:45:00|3390.5|3387.5|3390.5|3387.5|3392.5|3389.5|3389.5|3386.5|126
1742262600000|2025-03-18 01:50:00|3390.7|3387.7|3389|3386|3391|3388|3386|3383|131
1742262900000|2025-03-18 01:55:00|3389.2|3386.2|3386.5|3383.5|3393.4|3390.4|3386.5|3383.5|161
1742263200000|2025-03-18 02:00:00|3386.8|3383.8|3385.3|3382.3|3387.8|3384.8|3384|3381|136
1742263500000|2025-03-18 02:05:00|3385.5|3382.5|3387|3384|3388|3385|3385.3|3382.3|105
1742263800000|2025-03-18 02:10:00|3387.4|3384.4|3390.3|3387.3|3390.9|3387.9|3387.3|3384.3|107
1742264100000|2025-03-18 02:15:00|3389.8|3386.8|3390|3387|3392.2|3389.2|3389.7|3386.7|114
1742264400000|2025-03-18 02:20:00|3389.7|3386.7|3391.5|3388.5|3392.2|3389.2|3389.7|3386.7|75
1742264700000|2025-03-18 02:25:00|3391.2|3388.2|3391.5|3388.5|3392.5|3389.5|3391|3388|69
1742265000000|2025-03-18 02:30:00|3391|3388|3389.8|3386.8|3391.5|3388.5|3388.4|3386.1|134
1742265300000|2025-03-18 02:35:00|3389.6|3386.6|3388.6|3385.6|3390.8|3387.8|3388.6|3385.6|92
1742265600000|2025-03-18 02:40:00|3388.1|3385.1|3388.4|3385.4|3388.6|3385.6|3387.6|3384.6|57
1742265900000|2025-03-18 02:45:00|3388.6|3385.6|3392.8|3389.8|3394|3391|3388.2|3385.2|157
1742266200000|2025-03-18 02:50:00|3393|3390|3393.8|3390.8|3394.9|3391.9|3392.1|3389.1|125
1742266500000|2025-03-18 02:55:00|3393.1|3391.1|3388.6|3385.6|3394.7|3391.8|3387.7|3385.6|89
1742266800000|2025-03-18 03:00:00|3388.3|3385.3|3388.8|3385.8|3389.6|3387|3385.9|3383.7|160
1742267100000|2025-03-18 03:05:00|3388.5|3385.5|3388.6|3385.6|3389.3|3386.3|3385.3|3382.3|164
1742267400000|2025-03-18 03:10:00|3388.4|3385.4|3390.1|3387.1|3390.7|3387.7|3387.8|3384.8|185
1742267700000|2025-03-18 03:15:00|3390|3387|3390.2|3387.2|3391|3388|3385.9|3382.9|297
1742268000000|2025-03-18 03:20:00|3390.1|3387.1|3391.3|3388.3|3391.7|3388.7|3389.7|3386.7|195
1742268300000|2025-03-18 03:25:00|3391.2|3388.2|3391.1|3388.1|3391.8|3388.8|3390.1|3387.1|154
1742268600000|2025-03-18 03:30:00|3391|3388|3390.6|3387.6|3391.1|3388.1|3389.6|3386.6|92
1742268900000|2025-03-18 03:35:00|3390.4|3387.4|3391.5|3388.5|3391.5|3388.5|3389.2|3386.2|57
1742269200000|2025-03-18 03:40:00|3391.3|3388.3|3391.9|3388.9|3392.1|3389.1|3390.6|3387.6|55
1742269500000|2025-03-18 03:45:00|3391.8|3388.8|3393.4|3390.4|3394.1|3391.1|3391.8|3388.8|54
1742269800000|2025-03-18 03:50:00|3393.2|3390.2|3394.2|3391.2|3394.3|3391.3|3393.1|3390.1|62
1742270100000|2025-03-18 03:55:00|3394.3|3391.3|3392.7|3389.7|3394.3|3391.3|3391.7|3388.7|31
1742270400000|2025-03-18 04:00:00|3393.1|3390.1|3393.3|3390.3|3394.5|3391.5|3392.7|3389.7|61
1742270700000|2025-03-18 04:05:00|3393.6|3390.6|3392.8|3389.8|3394.1|3391.1|3392.3|3389.3|78
1742271000000|2025-03-18 04:10:00|3392.5|3389.5|3394.4|3391.4|3394.6|3391.6|3392.5|3389.5|44
1742271300000|2025-03-18 04:15:00|3394.1|3391.1|3392.8|3389.8|3394.6|3391.6|3391.3|3388.3|97
1742271600000|2025-03-18 04:20:00|3393.1|3390.1|3392.1|3389.1|3393.9|3390.9|3392|3389|67
1742271900000|2025-03-18 04:25:00|3392.2|3389.2|3393.8|3390.8|3394.1|3391.1|3392.2|3389.2|45
1742272200000|2025-03-18 04:30:00|3394.1|3391.1|3393.4|3390.4|3394.6|3391.6|3392.9|3389.9|117
1742272500000|2025-03-18 04:35:00|3393.7|3390.7|3393.7|3390.7|3394.4|3391.4|3392.7|3389.7|78
1742272800000|2025-03-18 04:40:00|3393.4|3390.4|3392.4|3389.4|3393.4|3390.4|3390.7|3387.7|117
1742273100000|2025-03-18 04:45:00|3392.1|3389.1|3393.4|3390.4|3394.4|3391.4|3392.1|3389.1|92
1742273400000|2025-03-18 04:50:00|3393.2|3390.2|3393.8|3390.8|3394.9|3391.9|3393.2|3390.2|60
1742273700000|2025-03-18 04:55:00|3393.5|3390.5|3393.4|3390.4|3394.4|3391.4|3392.7|3389.7|47
1742274000000|2025-03-18 05:00:00|3393.6|3390.6|3392.9|3389.9|3394|3391|3392.5|3389.5|102
1742274300000|2025-03-18 05:05:00|3392.6|3389.6|3391.4|3388.4|3393.3|3390.3|3390.9|3388.1|107
1742274600000|2025-03-18 05:10:00|3390.9|3387.9|3390.9|3387.9|3392.2|3389.2|3390.6|3387.6|59
1742274900000|2025-03-18 05:15:00|3390.7|3387.7|3389.1|3387.1|3391.4|3388.4|3389.1|3386.2|68
1742275200000|2025-03-18 05:20:00|3389.3|3387.3|3388.2|3385.2|3391.9|3388.9|3388.2|3385.2|76
1742275500000|2025-03-18 05:25:00|3388.1|3385.1|3390.4|3387.4|3390.7|3387.7|3388|3385|88
1742275800000|2025-03-18 05:30:00|3390.7|3387.7|3392.2|3389.2|3392.5|3389.7|3387.2|3384.2|172
1742276100000|2025-03-18 05:35:00|3392.5|3389.5|3391|3389|3392.8|3389.8|3390.5|3387.7|90
1742276400000|2025-03-18 05:40:00|3390.7|3388.7|3393.7|3390.7|3394|3391|3389.5|3387|76
1742276700000|2025-03-18 05:45:00|3393.3|3390.3|3393.4|3390.4|3395.5|3392.5|3393.2|3390.2|107
1742277000000|2025-03-18 05:50:00|3393.6|3390.6|3393.9|3390.9|3394.6|3391.6|3392.6|3389.6|101
1742277300000|2025-03-18 05:55:00|3393.6|3390.6|3393.6|3390.6|3395.1|3392.1|3392.7|3389.7|96
1742277600000|2025-03-18 06:00:00|3393.3|3390.3|3396.5|3393.5|3396.5|3393.5|3390.5|3387.5|148
1742277900000|2025-03-18 06:05:00|3397.5|3394.5|3394.2|3391.2|3397.5|3394.5|3393.5|3390.5|120
1742278200000|2025-03-18 06:10:00|3393.9|3390.9|3393.3|3390.3|3394.7|3391.7|3390.8|3387.8|108
1742278500000|2025-03-18 06:15:00|3393.1|3390.1|3391.9|3388.9|3395.5|3392.5|3391.8|3388.8|94
1742278800000|2025-03-18 06:20:00|3391.7|3388.7|3391.8|3388.8|3394.8|3391.8|3391.3|3388.3|71
1742279100000|2025-03-18 06:25:00|3391.3|3388.3|3391.7|3388.7|3392.6|3389.6|3389.8|3386.8|95
1742279400000|2025-03-18 06:30:00|3391.4|3388.4|3394.1|3391.1|3395.8|3392.8|3391.2|3388.2|117
1742279700000|2025-03-18 06:35:00|3393.7|3390.7|3394.4|3391.4|3395.9|3392.9|3392.2|3389.2|64
1742280000000|2025-03-18 06:40:00|3394.7|3391.7|3394|3391|3395.4|3392.4|3393.5|3390.5|57
1742280300000|2025-03-18 06:45:00|3393.8|3390.8|3396.5|3393.5|3396.8|3393.8|3392.5|3389.5|112
1742280600000|2025-03-18 06:50:00|3396.3|3393.3|3395.8|3392.8|3397.4|3394.4|3395.3|3392.3|184
1742280900000|2025-03-18 06:55:00|3395.4|3392.4|3389|3386|3395.4|3392.4|3388.8|3385.8|102
1742281200000|2025-03-18 07:00:00|3388.3|3385.3|3392.7|3389.7|3393.2|3390.5|3387.5|3384.5|105
1742281500000|2025-03-18 07:05:00|3393|3390|3393.7|3390.7|3394.7|3391.7|3393|3390|74
1742281800000|2025-03-18 07:10:00|3393.4|3390.4|3395.2|3392.2|3396.7|3393.7|3393.2|3390.2|81
1742282100000|2025-03-18 07:15:00|3394.7|3391.7|3397.9|3394.9|3398.1|3395.1|3394.7|3391.7|111
1742282400000|2025-03-18 07:20:00|3397.7|3394.7|3396.8|3393.8|3398.5|3395.5|3396.2|3393.2|111
1742282700000|2025-03-18 07:25:00|3396.4|3393.4|3398|3395|3398.8|3395.8|3395.6|3392.6|110
1742283000000|2025-03-18 07:30:00|3398.1|3395.1|3398.3|3395.3|3400.1|3397.1|3397|3394.5|104
1742283300000|2025-03-18 07:35:00|3398.6|3395.6|3398.3|3395.3|3400.3|3397.3|3396.8|3393.8|68
1742283600000|2025-03-18 07:40:00|3398.5|3395.5|3396.9|3394.9|3398.7|3395.7|3396.5|3394.2|54
1742283900000|2025-03-18 07:45:00|3397.2|3394.2|3391.7|3388.7|3397.4|3394.4|3391.5|3388.5|59
1742284200000|2025-03-18 07:50:00|3391.6|3388.6|3389.6|3386.6|3392.9|3389.9|3389.6|3386.6|74
1742284500000|2025-03-18 07:55:00|3389.3|3386.3|3391.5|3388.5|3392.5|3389.5|3389.3|3386.3|78
1742284800000|2025-03-18 08:00:00|3391.2|3388.2|3396.5|3393.5|3397.3|3394.3|3390.6|3387.6|94
1742285100000|2025-03-18 08:05:00|3396.1|3393.1|3398.7|3395.7|3399.4|3396.4|3395.8|3392.8|162
1742285400000|2025-03-18 08:10:00|3398.8|3395.8|3400.9|3397.9|3401.3|3398.3|3398.2|3395.4|104
1742285700000|2025-03-18 08:15:00|3400.6|3397.6|3399.5|3396.5|3401.1|3398.1|3398.8|3396.5|34
1742286000000|2025-03-18 08:20:00|3399.3|3396.3|3404.5|3401.5|3405.1|3402.1|3399.2|3396.2|94
1742286300000|2025-03-18 08:25:00|3404.3|3401.3|3407.1|3405.1|3408.5|3405.5|3404.2|3401.2|124
1742286600000|2025-03-18 08:30:00|3406.6|3404.6|3410.8|3407.8|3411.6|3408.6|3406.5|3404|173
1742286900000|2025-03-18 08:35:00|3410.3|3407.3|3411.3|3408.3|3411.5|3408.5|3408.7|3405.7|137
1742287200000|2025-03-18 08:40:00|3411.1|3408.1|3411.4|3408.4|3412.4|3409.4|3409|3406.5|95
1742287500000|2025-03-18 08:45:00|3410.7|3408.7|3410.9|3407.9|3411.7|3409.5|3410.3|3407.3|47
1742287800000|2025-03-18 08:50:00|3410.7|3407.7|3410.2|3407.2|3410.8|3407.8|3409.1|3406.1|45
1742288100000|2025-03-18 08:55:00|3410.4|3407.4|3412.7|3409.7|3413.3|3410.3|3409.6|3406.6|63
1742288400000|2025-03-18 09:00:00|3413.1|3410.1|3414.1|3411.1|3414.1|3411.1|3411.9|3408.9|82
1742288700000|2025-03-18 09:05:00|3413.9|3410.9|3411.3|3409.3|3414.1|3411.1|3411|3408.1|84
1742289000000|2025-03-18 09:10:00|3412|3409|3408.4|3406.4|3413|3410.5|3408.4|3406.1|65
1742289300000|2025-03-18 09:15:00|3408.1|3405.1|3406.8|3403.8|3409.9|3406.9|3405.9|3402.9|102
1742289600000|2025-03-18 09:20:00|3406.6|3403.6|3406.1|3403.1|3406.9|3403.9|3404.1|3401.1|52
1742289900000|2025-03-18 09:25:00|3406.4|3403.4|3408.2|3405.2|3408.5|3405.5|3404.9|3401.9|64
1742290200000|2025-03-18 09:30:00|3407.9|3405.9|3411.2|3408.2|3411.2|3408.2|3406.8|3404|71
1742290500000|2025-03-18 09:35:00|3411|3409|3411.8|3408.8|3413|3410|3410.8|3407.8|64
1742290800000|2025-03-18 09:40:00|3412|3409|3413.3|3410.3|3414|3411|3412|3409|59
1742291100000|2025-03-18 09:45:00|3413.1|3410.1|3412.8|3409.8|3413.3|3410.3|3411.3|3408.3|39
1742291400000|2025-03-18 09:50:00|3413.6|3410.6|3409.6|3406.6|3413.6|3410.6|3408.1|3405.8|92
1742291700000|2025-03-18 09:55:00|3409.8|3406.8|3409.8|3406.8|3410.8|3407.8|3408.3|3405.3|80
1742292000000|2025-03-18 10:00:00|3409.4|3406.4|3408.7|3405.7|3409.6|3406.6|3406.8|3403.8|92
1742292300000|2025-03-18 10:05:00|3408.9|3405.9|3411|3408|3411|3408|3407.6|3404.6|109
1742292600000|2025-03-18 10:10:00|3410.9|3407.9|3411.7|3408.7|3412.4|3409.4|3409.5|3406.5|85
1742292900000|2025-03-18 10:15:00|3412|3409|3409.4|3406.4|3412|3409|3409.4|3406.4|74
1742293200000|2025-03-18 10:20:00|3409.2|3406.2|3411.5|3408.5|3412.2|3409.2|3407.1|3404.1|81
1742293500000|2025-03-18 10:25:00|3411.7|3408.7|3411.7|3408.7|3413.4|3410.4|3411.3|3408.3|90
1742293800000|2025-03-18 10:30:00|3411.6|3408.6|3409.1|3406.1|3411.8|3408.8|3408.4|3405.4|111
1742294100000|2025-03-18 10:35:00|3409.2|3406.2|3408.4|3405.4|3410.3|3407.3|3407.1|3404.1|111
1742294400000|2025-03-18 10:40:00|3408.2|3405.2|3410.9|3407.9|3412.6|3409.6|3406.6|3403.6|100
1742294700000|2025-03-18 10:45:00|3410.7|3407.7|3412.5|3409.5|3412.6|3409.6|3410.7|3407.7|80
1742295000000|2025-03-18 10:50:00|3412.2|3409.2|3412.5|3409.5|3414.1|3411.1|3412.2|3409.2|75
1742295300000|2025-03-18 10:55:00|3412.1|3409.1|3407.7|3404.7|3412.1|3409.1|3407|3404|48
1742295600000|2025-03-18 11:00:00|3407.5|3404.5|3403.2|3400.2|3408.4|3405.4|3403.2|3400.2|66
1742295900000|2025-03-18 11:05:00|3403.6|3400.6|3406.5|3403.5|3408.5|3405.5|3403|3400|107
1742296200000|2025-03-18 11:10:00|3406.7|3403.7|3406.4|3403.4|3408.3|3405.3|3404|3401|120
1742296500000|2025-03-18 11:15:00|3406.5|3403.5|3405.3|3402.3|3408.8|3405.8|3404.4|3401.4|124
1742296800000|2025-03-18 11:20:00|3405|3402|3403.3|3400.3|3405.1|3402.1|3402.7|3399.7|97
1742297100000|2025-03-18 11:25:00|3403.6|3400.6|3407.2|3404.2|3407.5|3404.5|3403.3|3400.3|105
1742297400000|2025-03-18 11:30:00|3407.5|3404.5|3412|3409|3412.7|3409.7|3407.4|3404.4|55
1742297700000|2025-03-18 11:35:00|3412.3|3409.3|3412.8|3409.8|3413.8|3410.8|3411|3408|75
1742298000000|2025-03-18 11:40:00|3413.1|3410.1|3411.4|3408.4|3414.3|3411.3|3410.7|3407.7|145
1742298300000|2025-03-18 11:45:00|3411.2|3408.2|3408.9|3405.9|3411.2|3408.6|3408.1|3405.2|55
1742298600000|2025-03-18 11:50:00|3408.7|3405.7|3408.1|3405.1|3408.9|3405.9|3406.5|3404|64
1742298900000|2025-03-18 11:55:00|3408.3|3405.3|3411.6|3408.6|3412.9|3409.9|3408.1|3405.1|107
1742299200000|2025-03-18 12:00:00|3411.4|3408.4|3411.3|3408.3|3416.1|3413.1|3410.1|3407.1|317
1742299500000|2025-03-18 12:05:00|3410.7|3407.7|3412.1|3409.1|3413.4|3410.4|3408.7|3405.7|221
1742299800000|2025-03-18 12:10:00|3412.3|3409.3|3418.3|3415.3|3419.2|3416.2|3411.6|3408.6|277
1742300100000|2025-03-18 12:15:00|3418.2|3415.2|3417.1|3414.1|3421.1|3418.1|3415.4|3412.4|396
1742300400000|2025-03-18 12:20:00|3418.4|3415.4|3417|3414|3420.7|3417.7|3414.3|3411.3|331
1742300700000|2025-03-18 12:25:00|3417.4|3414.4|3420.8|3415.4|3421.6|3417.7|3415.6|3412.3|249
1742301000000|2025-03-18 12:30:00|3421.2|3415.3|3421.5|3418.5|3424.2|3421.2|3417.1|3413.5|267
1742301300000|2025-03-18 12:35:00|3421.2|3418.2|3422.5|3419.5|3423.3|3420.3|3413.9|3410.9|277
1742301600000|2025-03-18 12:40:00|3422.4|3419.4|3421.3|3418.3|3423.5|3420.5|3420.1|3417.1|240
1742301900000|2025-03-18 12:45:00|3421.9|3418.9|3421.5|3418.5|3424.3|3421.3|3420.7|3417.7|190
1742302200000|2025-03-18 12:50:00|3421.8|3418.8|3418.9|3415.9|3424.5|3421.5|3417.6|3415.1|246
1742302500000|2025-03-18 12:55:00|3419.1|3416.1|3421.5|3418.5|3422|3419|3417.1|3414.1|363
1742302800000|2025-03-18 13:00:00|3421.6|3418.6|3414.4|3411.4|3425.5|3422.5|3412.8|3409.8|587
1742303100000|2025-03-18 13:05:00|3414.3|3411.3|3412.3|3409.3|3417.3|3414.3|3409.4|3406.4|443
1742303400000|2025-03-18 13:10:00|3411.8|3408.8|3412.5|3409.5|3414.2|3411.2|3408.8|3405.8|366
1742303700000|2025-03-18 13:15:00|3412.7|3409.7|3421.8|3418.8|3421.8|3418.8|3410.1|3406.1|327
1742304000000|2025-03-18 13:20:00|3422.2|3419.2|3421.8|3418.8|3423.3|3420.3|3419.5|3416.7|309
1742304300000|2025-03-18 13:25:00|3421|3418|3419.3|3416.3|3424.2|3421.2|3418.6|3415.6|330
1742304600000|2025-03-18 13:30:00|3419.8|3416.8|3408.8|3405.8|3422.6|3419.6|3406.7|3403.7|671
1742304900000|2025-03-18 13:35:00|3409|3406|3403.4|3400.4|3415.6|3412.6|3403.1|3400.1|704
1742305200000|2025-03-18 13:40:00|3404.1|3401.1|3407.1|3404.1|3415.5|3412.5|3400.9|3397.9|822
1742305500000|2025-03-18 13:45:00|3408.4|3405.4|3421.7|3418.7|3423.1|3420.1|3406.4|3403.4|676
1742305800000|2025-03-18 13:50:00|3422.5|3419.5|3422.6|3419.6|3424.2|3421.2|3419.1|3416.1|414
1742306100000|2025-03-18 13:55:00|3423.8|3420.8|3412.3|3409.3|3424.2|3421.2|3409|3406|449
1742306400000|2025-03-18 14:00:00|3411.1|3408.1|3399.4|3396.4|3411.1|3408.1|3398.8|3395.8|554
1742306700000|2025-03-18 14:05:00|3399.1|3396.1|3403.7|3400.7|3405.8|3402.8|3398.6|3395.6|501
1742307000000|2025-03-18 14:10:00|3403.2|3400.2|3390.3|3387.3|3405.7|3402.7|3389.6|3386.6|629
1742307300000|2025-03-18 14:15:00|3390.2|3387.2|3392.8|3389.8|3398.5|3395.5|3388.9|3385.9|616
1742307600000|2025-03-18 14:20:00|3393.1|3390.1|3397.2|3394.2|3401.1|3398.1|3392|3389|482
1742307900000|2025-03-18 14:25:00|3397|3394|3400.9|3397.9|3401.7|3398.7|3397|3394|360
1742308200000|2025-03-18 14:30:00|3400.7|3397.7|3398.5|3395.5|3403.5|3400.5|3395|3392|463
1742308500000|2025-03-18 14:35:00|3398.3|3395.3|3397.7|3394.7|3402.9|3399.9|3396.1|3393.4|351
1742308800000|2025-03-18 14:40:00|3397.6|3395.6|3401.7|3398.7|3404.2|3401.2|3396.4|3393.4|323
1742309100000|2025-03-18 14:45:00|3401.8|3398.8|3391.6|3388.6|3402.6|3399.6|3391|3388|353
1742309400000|2025-03-18 14:50:00|3391.4|3388.4|3397.2|3394.2|3398.3|3395.4|3388.9|3385.9|363
1742309700000|2025-03-18 14:55:00|3397.3|3394.3|3391.9|3388.9|3399.9|3396.9|3390.4|3387.4|425
1742310000000|2025-03-18 15:00:00|3391.6|3388.6|3391.4|3388.4|3395.2|3392.2|3387.7|3384.7|762
1742310300000|2025-03-18 15:05:00|3391.2|3388.2|3393.4|3390.4|3394.1|3391.1|3389|3386|659
1742310600000|2025-03-18 15:10:00|3393.5|3390.5|3394.4|3391.4|3395|3392|3387.6|3384.9|376
1742310900000|2025-03-18 15:15:00|3394.3|3391.3|3392.1|3389.1|3396.6|3393.6|3390.5|3387.5|361
1742311200000|2025-03-18 15:20:00|3392.4|3389.4|3397.4|3394.4|3398.8|3395.8|3392|3389|299
1742311500000|2025-03-18 15:25:00|3397.5|3394.5|3394|3391|3399.4|3396.4|3394|3391|196
1742311800000|2025-03-18 15:30:00|3394.3|3391.3|3395.9|3392.9|3398.3|3395.3|3392.4|3389.4|272
1742312100000|2025-03-18 15:35:00|3396|3393|3395.1|3392.1|3396|3393|3392.5|3389.5|319
1742312400000|2025-03-18 15:40:00|3395|3392|3396.9|3393.9|3396.9|3393.9|3392.9|3389.9|277
1742312700000|2025-03-18 15:45:00|3396.7|3393.7|3393.6|3390.6|3396.7|3393.7|3392.9|3389.9|192
1742313000000|2025-03-18 15:50:00|3392.9|3389.9|3399.5|3396.5|3400|3397|3392.1|3389.1|210
1742313300000|2025-03-18 15:55:00|3399.3|3396.3|3403.7|3400.7|3404.3|3401.3|3397.6|3394.6|259
1742313600000|2025-03-18 16:00:00|3402.3|3400.3|3402.6|3399.6|3403.4|3400.4|3400|3397|294
1742313900000|2025-03-18 16:05:00|3402.5|3399.5|3405.7|3402.7|3406.4|3403.4|3402.5|3399.5|208
1742314200000|2025-03-18 16:10:00|3405.6|3402.6|3406.9|3403.9|3408.2|3405.2|3405.6|3402.6|115
1742314500000|2025-03-18 16:15:00|3407.2|3404.2|3407.6|3405.6|3410.6|3407.6|3406.9|3404.2|181
1742314800000|2025-03-18 16:20:00|3407.1|3405.1|3410.7|3407.7|3411.7|3408.7|3407.1|3404.6|190
1742315100000|2025-03-18 16:25:00|3410.6|3407.6|3413.2|3410.2|3414.2|3411.2|3410.5|3407.5|180
1742315400000|2025-03-18 16:30:00|3412.9|3409.9|3409.9|3406.9|3414.4|3411.4|3407.8|3404.8|218
1742315700000|2025-03-18 16:35:00|3409.8|3406.8|3414.2|3411.2|3414.7|3411.7|3408.9|3405.9|192
1742316000000|2025-03-18 16:40:00|3414.4|3411.4|3412.5|3409.5|3414.8|3411.8|3412|3409|192
1742316300000|2025-03-18 16:45:00|3413.5|3410.5|3412.5|3409.5|3414|3411|3410.3|3407.3|171
1742316600000|2025-03-18 16:50:00|3412.4|3409.4|3412.9|3409.9|3413.6|3410.6|3410|3407|180
1742316900000|2025-03-18 16:55:00|3413.1|3410.1|3413.8|3410.8|3415.6|3412.6|3412.9|3409.9|271
1742317200000|2025-03-18 17:00:00|3413.6|3410.6|3411.9|3408.9|3414.1|3411.1|3410.1|3407.1|122
1742317500000|2025-03-18 17:05:00|3412.4|3409.4|3413.1|3410.1|3413.4|3410.4|3409.9|3406.9|148
1742317800000|2025-03-18 17:10:00|3413|3410|3412.4|3409.4|3414|3411|3411.9|3409|129
1742318100000|2025-03-18 17:15:00|3411.5|3408.5|3411.4|3408.4|3414.4|3411.4|3409.2|3406.2|255
1742318400000|2025-03-18 17:20:00|3411.6|3408.6|3412.9|3409.9|3417.5|3414.5|3410.3|3407.3|304
1742318700000|2025-03-18 17:25:00|3413.1|3410.1|3405.4|3402.4|3413.1|3410.1|3404|3401.4|264
1742319000000|2025-03-18 17:30:00|3405.3|3402.3|3402.1|3400.1|3405.3|3402.7|3399.6|3397.1|336
1742319300000|2025-03-18 17:35:00|3402.7|3400.7|3404.7|3401.7|3405.1|3402.1|3401.1|3398.1|191
1742319600000|2025-03-18 17:40:00|3405|3402|3399.3|3396.3|3405|3402|3396.9|3394.4|271
1742319900000|2025-03-18 17:45:00|3399.4|3396.4|3399.3|3396.3|3401.5|3398.5|3398.6|3395.7|166
1742320200000|2025-03-18 17:50:00|3399.6|3396.6|3401.1|3398.1|3401.8|3398.8|3398.6|3396|218
1742320500000|2025-03-18 17:55:00|3400.7|3397.7|3401.6|3398.6|3402.2|3399.2|3399.9|3396.9|173
1742320800000|2025-03-18 18:00:00|3401.5|3398.5|3399.7|3396.7|3402.7|3400.2|3399.1|3396.1|168
1742321100000|2025-03-18 18:05:00|3399.4|3396.4|3399.3|3396.3|3400.6|3397.6|3398.6|3395.6|168
1742321400000|2025-03-18 18:10:00|3399|3396|3401.6|3398.6|3402.8|3399.8|3397.6|3394.9|110
1742321700000|2025-03-18 18:15:00|3401.8|3398.8|3401.8|3398.8|3402.1|3399.1|3400.6|3397.6|80
1742322000000|2025-03-18 18:20:00|3402.1|3399.1|3401.3|3398.3|3403.4|3400.4|3401.3|3398.3|133
1742322300000|2025-03-18 18:25:00|3401.6|3398.6|3402.1|3399.1|3402.5|3399.5|3400.8|3397.8|131
1742322600000|2025-03-18 18:30:00|3402.4|3399.4|3406.5|3403.5|3407|3404.1|3402.4|3399.4|137
1742322900000|2025-03-18 18:35:00|3406.3|3403.3|3407.8|3404.8|3408.3|3405.3|3406|3403|97
1742323200000|2025-03-18 18:40:00|3407.7|3404.7|3404.8|3401.8|3407.8|3404.8|3404.1|3401.1|79
1742323500000|2025-03-18 18:45:00|3405.3|3402.3|3407.1|3404.1|3407.8|3404.8|3405.3|3402.3|72
1742323800000|2025-03-18 18:50:00|3407|3404|3408.5|3405.5|3409.5|3406.5|3406.3|3403.8|127
1742324100000|2025-03-18 18:55:00|3408.4|3405.4|3408.1|3405.1|3409.1|3406.1|3406.5|3403.5|144
1742324400000|2025-03-18 19:00:00|3407.7|3404.7|3406.3|3403.3|3408.5|3405.5|3405.8|3403|211
1742324700000|2025-03-18 19:05:00|3406|3403|3406|3403|3407.3|3404.3|3404.6|3401.6|93
1742325000000|2025-03-18 19:10:00|3406.5|3403.5|3408.4|3405.4|3408.6|3405.6|3405.9|3402.9|55
1742325300000|2025-03-18 19:15:00|3408.1|3405.1|3411.2|3408.2|3411.3|3408.3|3406.3|3403.3|223
1742325600000|2025-03-18 19:20:00|3411.1|3408.1|3410.7|3407.7|3411.9|3409.2|3409|3406.6|147
1742325900000|2025-03-18 19:25:00|3410.9|3407.9|3408.1|3405.1|3410.9|3407.9|3407.7|3404.7|219
1742326200000|2025-03-18 19:30:00|3408.6|3405.6|3408.5|3405.5|3409.2|3406.2|3407.8|3404.8|150
1742326500000|2025-03-18 19:35:00|3408.6|3405.6|3406.7|3404.7|3409.6|3407.1|3406.7|3404.1|187
1742326800000|2025-03-18 19:40:00|3407.4|3404.4|3404.5|3401.5|3407.5|3404.5|3403.6|3401.2|229
1742327100000|2025-03-18 19:45:00|3404.6|3401.6|3402.3|3399.3|3405.2|3402.2|3401.6|3398.6|139
1742327400000|2025-03-18 19:50:00|3402.2|3399.2|3395.9|3393.9|3403|3400|3395.9|3393.2|205
1742327700000|2025-03-18 19:55:00|3397.2|3394.2|3393|3391|3397.2|3394.2|3391.5|3389.5|138
1742328000000|2025-03-18 20:00:00|3392.8|3390.8|3394.6|3391.6|3395.2|3392.2|3391.9|3389.1|93
1742328300000|2025-03-18 20:05:00|3394.3|3391.3|3395|3392|3395.7|3392.7|3393.3|3390.3|70
1742328600000|2025-03-18 20:10:00|3394.9|3391.9|3398.8|3395.8|3399.6|3396.6|3394.7|3391.7|43
1742328900000|2025-03-18 20:15:00|3398.6|3395.6|3398.6|3395.6|3399.3|3396.3|3398.1|3395.1|31
1742329200000|2025-03-18 20:20:00|3399.1|3396.1|3401.2|3398.2|3401.4|3398.4|3398.6|3395.6|44
1742329500000|2025-03-18 20:25:00|3401.4|3398.4|3402.2|3399.2|3403.5|3400.5|3401.4|3398.4|33
1742329800000|2025-03-18 20:30:00|3402.5|3399.5|3402.3|3399.3|3405.2|3400.4|3401.3|3398.3|58
1742330100000|2025-03-18 20:35:00|3402|3399|3401.9|3398.9|3402.7|3399.7|3399.9|3396.9|27
1742330400000|2025-03-18 20:40:00|3401.8|3398.8|3402.4|3399.4|3402.4|3399.4|3401.6|3398.6|10
1742330700000|2025-03-18 20:45:00|3402.9|3399.9|3402.7|3399.7|3403.4|3400.4|3402.2|3399.2|29
1742331000000|2025-03-18 20:50:00|3402.4|3399.4|3404.8|3401.8|3404.8|3401.8|3402.2|3399.2|24
1742331300000|2025-03-18 20:55:00|3404.6|3401.6|3402.6|3399.6|3404.9|3401.9|3401.9|3394.9|36
1742335200000|2025-03-18 22:00:00|3402.3|3399.3|3400.4|3397.4|3402.8|3399.8|3399.9|3396.9|52
1742335500000|2025-03-18 22:05:00|3399.9|3396.9|3400.4|3397.4|3400.6|3397.6|3399.7|3396.7|26
1742335800000|2025-03-18 22:10:00|3400.6|3397.6|3399.4|3396.4|3400.8|3397.8|3398.9|3395.9|45
1742336100000|2025-03-18 22:15:00|3399.6|3396.6|3400.2|3397.2|3400.2|3397.2|3399.2|3396.2|14
1742336400000|2025-03-18 22:20:00|3399.4|3396.4|3401.5|3398.5|3401.7|3398.7|3399.4|3396.4|30
1742336700000|2025-03-18 22:25:00|3401.4|3398.4|3400.7|3397.7|3401.7|3398.7|3400.2|3397.2|18
1742337000000|2025-03-18 22:30:00|3400.5|3397.5|3402|3399|3402|3399|3400.5|3397.5|10
1742337300000|2025-03-18 22:35:00|3401.9|3398.9|3400.2|3397.2|3401.9|3398.9|3400|3397|21
1742337600000|2025-03-18 22:40:00|3400|3397|3399.5|3396.5|3400.2|3397.2|3399.5|3396.5|17
1742337900000|2025-03-18 22:45:00|3400|3397|3400.8|3397.8|3401|3398|3400|3397|23
1742338200000|2025-03-18 22:50:00|3401|3398|3400.5|3397.5|3401.1|3398.1|3400.5|3397.5|12
1742338500000|2025-03-18 22:55:00|3400.7|3397.7|3401|3398|3401.1|3398.1|3400.7|3397.7|8
1742338800000|2025-03-18 23:00:00|3401.1|3398.1|3402.2|3399.2|3402.5|3399.5|3401|3398|21
1742339100000|2025-03-18 23:05:00|3402|3399|3401.5|3398.5|3403.8|3399.5|3401.5|3398|43
1742339400000|2025-03-18 23:10:00|3401.2|3398.2|3400.2|3397.2|3401.2|3398.2|3400.1|3397.1|25
1742339700000|2025-03-18 23:15:00|3400|3397|3398.5|3395.5|3400|3397|3398.2|3395.2|35
1742340000000|2025-03-18 23:20:00|3398.2|3395.2|3398.5|3395.5|3399.1|3396.1|3398|3395|64
1742340300000|2025-03-18 23:25:00|3398.8|3395.8|3398.2|3395.2|3400|3397|3398.2|3395.2|36
1742340600000|2025-03-18 23:30:00|3398|3395|3399.2|3396.2|3400|3397|3397.7|3394.7|40
1742340900000|2025-03-18 23:35:00|3399.3|3396.3|3400.5|3397.5|3400.7|3397.7|3399|3396|21
1742341200000|2025-03-18 23:40:00|3400.1|3397.1|3402.5|3399.5|3402.5|3399.5|3400.1|3397.1|40
1742341500000|2025-03-18 23:45:00|3402.2|3399.2|3400.7|3397.7|3402.2|3399.2|3400.7|3397.7|34
1742341800000|2025-03-18 23:50:00|3400.5|3397.5|3400|3397|3400.9|3397.9|3400|3397|30
1742342100000|2025-03-18 23:55:00|3399.5|3396.5|3397.5|3394.5|3399.7|3396.7|3397|3394|51
1742342400000|2025-03-19 00:00:00|3397|3394|3397.2|3394.2|3398.2|3395.2|3396.7|3393.7|45
1742342700000|2025-03-19 00:05:00|3397.5|3394.5|3397|3394|3398.5|3395.5|3396.5|3393.5|88
1742343000000|2025-03-19 00:10:00|3396.7|3393.7|3395.8|3392.8|3397.5|3394.5|3395.8|3392.8|48
1742343300000|2025-03-19 00:15:00|3394.8|3391.8|3395.3|3392.3|3396|3393|3394.3|3391.3|62
1742343600000|2025-03-19 00:20:00|3394.8|3391.8|3395.1|3392.1|3395.8|3392.8|3394.3|3391.3|52
1742343900000|2025-03-19 00:25:00|3395.3|3392.3|3396.8|3393.8|3398.3|3395.3|3395.3|3392.3|41
1742344200000|2025-03-19 00:30:00|3397.1|3394.1|3395.8|3392.8|3397.6|3394.6|3395.3|3392.3|31
1742344500000|2025-03-19 00:35:00|3396.1|3393.1|3397.3|3394.3|3398.1|3395.1|3395.8|3392.8|62
1742344800000|2025-03-19 00:40:00|3397.6|3394.6|3398.3|3395.3|3399.4|3395.6|3397.1|3394.1|35
1742345100000|2025-03-19 00:45:00|3398.1|3395.1|3398|3395|3399.1|3396.1|3397.1|3394.1|46
1742345400000|2025-03-19 00:50:00|3398.3|3395.3|3398.3|3395.3|3399.3|3396.3|3397.8|3394.8|36
1742345700000|2025-03-19 00:55:00|3398.5|3395.5|3398.1|3395.1|3399.6|3396.6|3397.8|3394.8|53
1742346000000|2025-03-19 01:00:00|3397.6|3394.6|3395.4|3392.4|3400.1|3397.1|3395.1|3392.3|179
1742346300000|2025-03-19 01:05:00|3395.9|3392.9|3398.1|3395.1|3398.4|3395.4|3394.9|3391.9|111
1742346600000|2025-03-19 01:10:00|3398.4|3395.4|3396.4|3393.4|3399.1|3396.1|3395.7|3392.7|104
1742346900000|2025-03-19 01:15:00|3396.9|3393.9|3394.6|3391.6|3396.9|3393.9|3394.3|3391.3|115
1742347200000|2025-03-19 01:20:00|3394.8|3391.8|3395.3|3392.3|3396.6|3393.6|3394.6|3391.6|88
1742347500000|2025-03-19 01:25:00|3395.6|3392.6|3396.8|3393.8|3397.8|3394.8|3394.6|3391.6|94
1742347800000|2025-03-19 01:30:00|3396.7|3393.7|3394.3|3391.3|3396.7|3393.7|3392.9|3389.9|147
1742348100000|2025-03-19 01:35:00|3394.5|3391.5|3395.1|3392.1|3396.5|3393.5|3394|3391|149
1742348400000|2025-03-19 01:40:00|3394.8|3391.8|3392.3|3389.3|3395.1|3392.1|3390.5|3387.5|118
1742348700000|2025-03-19 01:45:00|3391.9|3388.9|3392.3|3389.3|3393.9|3390.9|3391.4|3388.4|106
1742349000000|2025-03-19 01:50:00|3392.2|3389.2|3389.3|3386.3|3392.4|3389.4|3388.6|3385.6|78
1742349300000|2025-03-19 01:55:00|3389|3386|3393.3|3390.3|3393.8|3390.8|3388.4|3385.4|90
1742349600000|2025-03-19 02:00:00|3393|3390|3395|3392|3395.3|3392.3|3392.8|3389.8|98
1742349900000|2025-03-19 02:05:00|3395.3|3392.3|3396.2|3393.2|3396.8|3393.8|3394.8|3391.8|143
1742350200000|2025-03-19 02:10:00|3396|3393|3396.2|3393.2|3399.2|3396.2|3395.7|3392.7|123
1742350500000|2025-03-19 02:15:00|3396.5|3393.5|3396.7|3393.7|3397.2|3394.2|3396.2|3393.2|49
1742350800000|2025-03-19 02:20:00|3396.5|3393.5|3394.5|3391.5|3396.5|3393.5|3394.2|3391.2|46
1742351100000|2025-03-19 02:25:00|3394.2|3391.2|3394.5|3391.5|3395.5|3392.5|3393.5|3390.5|80
1742351400000|2025-03-19 02:30:00|3394.7|3391.7|3399|3396|3401.2|3398.2|3393.5|3390.5|168
1742351700000|2025-03-19 02:35:00|3398.7|3395.7|3402.3|3399.3|3402.3|3400.1|3397.5|3394.5|81
1742352000000|2025-03-19 02:40:00|3402.1|3400.1|3405.7|3402.7|3406.2|3403.2|3401.8|3398.9|130
1742352300000|2025-03-19 02:45:00|3405.5|3403.5|3407|3404|3408.3|3405.3|3405.3|3402.3|118
1742352600000|2025-03-19 02:50:00|3407.3|3404.3|3404.5|3401.5|3407.3|3404.3|3404.4|3401.4|60
1742352900000|2025-03-19 02:55:00|3404.8|3401.8|3404.8|3401.8|3405.8|3402.8|3403.8|3400.8|66
1742353200000|2025-03-19 03:00:00|3405|3402|3402.9|3399.9|3406.1|3403.1|3402.4|3399.4|122
1742353500000|2025-03-19 03:05:00|3402.6|3399.6|3405.2|3402.2|3406.2|3403.2|3402.6|3399.6|62
1742353800000|2025-03-19 03:10:00|3405.4|3402.4|3405|3402|3406.9|3403.9|3404.5|3401.7|55
1742354100000|2025-03-19 03:15:00|3404.7|3401.7|3405.4|3402.4|3406|3403|3402.9|3399.9|73
1742354400000|2025-03-19 03:20:00|3405.9|3402.9|3403.9|3400.9|3405.9|3402.9|3403.4|3400.4|87
1742354700000|2025-03-19 03:25:00|3403.6|3400.6|3401.9|3398.9|3404.2|3401.2|3401.4|3398.4|126
1742355000000|2025-03-19 03:30:00|3401.6|3398.6|3403.1|3400.1|3403.6|3400.6|3401.4|3398.4|46
1742355300000|2025-03-19 03:35:00|3403.4|3400.4|3403.4|3400.4|3404.4|3401.4|3402.4|3399.4|42
1742355600000|2025-03-19 03:40:00|3403.1|3400.1|3403.4|3400.4|3404.8|3401.8|3402.9|3399.9|77
1742355900000|2025-03-19 03:45:00|3403.1|3400.1|3405.4|3402.4|3405.9|3402.9|3403.1|3400.1|42
1742356200000|2025-03-19 03:50:00|3405.1|3402.1|3406.6|3403.6|3406.9|3403.9|3405|3402|64
1742356500000|2025-03-19 03:55:00|3406.9|3403.9|3405.9|3402.9|3409|3406|3405.9|3402.9|78
1742356800000|2025-03-19 04:00:00|3405.6|3402.6|3401.8|3398.8|3405.6|3402.6|3401.1|3398.1|57
1742357100000|2025-03-19 04:05:00|3401.3|3398.3|3400.3|3397.3|3401.6|3398.6|3399.1|3396.1|61
1742357400000|2025-03-19 04:10:00|3400.1|3397.1|3400.4|3397.4|3402|3399|3399.8|3396.8|53
1742357700000|2025-03-19 04:15:00|3400.2|3397.2|3401.5|3398.5|3401.9|3398.9|3398.6|3395.6|46
1742358000000|2025-03-19 04:20:00|3401.3|3398.3|3401|3398|3402.3|3399.3|3400.8|3397.8|37
1742358300000|2025-03-19 04:25:00|3400.8|3397.8|3399.5|3396.5|3401.8|3398.8|3399.3|3396.3|40
1742358600000|2025-03-19 04:30:00|3399.6|3396.6|3398.8|3395.8|3399.8|3396.8|3398.3|3395.3|29
1742358900000|2025-03-19 04:35:00|3398.5|3395.5|3398|3395|3400.5|3397.5|3398|3395|41
1742359200000|2025-03-19 04:40:00|3398.3|3395.3|3398.5|3395.5|3398.8|3395.8|3397.5|3394.5|38
1742359500000|2025-03-19 04:45:00|3398.3|3395.3|3399.5|3396.5|3400|3397|3398|3395|34
1742359800000|2025-03-19 04:50:00|3399.7|3396.7|3401|3398|3401.1|3398.1|3399.5|3396.5|30
1742360100000|2025-03-19 04:55:00|3400.5|3397.5|3402.4|3399.4|3402.4|3399.4|3399.5|3396.5|50
1742360400000|2025-03-19 05:00:00|3402.1|3399.1|3404.4|3401.4|3404.9|3401.9|3402.1|3399.1|56
1742360700000|2025-03-19 05:05:00|3404.1|3401.1|3406.6|3403.6|3406.6|3403.6|3404|3401|63
1742361000000|2025-03-19 05:10:00|3406.8|3403.8|3407.9|3404.9|3410.1|3407.1|3406.8|3403.8|64
1742361300000|2025-03-19 05:15:00|3407.4|3404.4|3407.9|3404.9|3409.6|3406.6|3407.3|3404.3|68
1742361600000|2025-03-19 05:20:00|3407.7|3404.7|3407.4|3404.4|3408.2|3405.2|3405.7|3402.7|72
1742361900000|2025-03-19 05:25:00|3407.2|3404.2|3407.6|3404.6|3408.2|3405.2|3407|3404|81
1742362200000|2025-03-19 05:30:00|3407.1|3404.1|3409.3|3406.3|3410|3407|3405.6|3402.6|211
1742362500000|2025-03-19 05:35:00|3409.6|3406.6|3407.4|3404.4|3411.7|3408.7|3407.1|3404.1|239
1742362800000|2025-03-19 05:40:00|3407.2|3404.2|3404.9|3401.9|3407.4|3404.4|3403.1|3400.1|290
1742363100000|2025-03-19 05:45:00|3405|3402|3408.4|3405.4|3408.4|3405.4|3404.9|3401.9|227
1742363400000|2025-03-19 05:50:00|3408.3|3405.3|3409.2|3406.2|3409.5|3406.5|3407.1|3404.1|166
1742363700000|2025-03-19 05:55:00|3409.4|3406.4|3409.2|3406.2|3410.7|3407.7|3408.2|3405.2|268
1742364000000|2025-03-19 06:00:00|3408.9|3405.9|3404.8|3401.8|3409.7|3406.7|3404.7|3401.7|184
1742364300000|2025-03-19 06:05:00|3404.5|3401.5|3405.4|3402.4|3407.7|3404.7|3404.2|3401.2|131
1742364600000|2025-03-19 06:10:00|3405.2|3402.2|3402.9|3399.9|3405.6|3402.6|3399.4|3397|175
1742364900000|2025-03-19 06:15:00|3402.5|3399.5|3401.3|3398.3|3404.9|3401.9|3400.8|3397.8|151
1742365200000|2025-03-19 06:20:00|3401.1|3398.1|3401.2|3398.2|3403.4|3400.4|3397|3394|205
1742365500000|2025-03-19 06:25:00|3401|3398|3403.3|3400.3|3403.3|3400.3|3400.3|3397.3|109
1742365800000|2025-03-19 06:30:00|3403|3400|3402.4|3399.4|3403.3|3400.3|3400.1|3397.1|211
1742366100000|2025-03-19 06:35:00|3402.2|3399.2|3402.6|3399.6|3404.7|3401.7|3400.8|3397.8|194
1742366400000|2025-03-19 06:40:00|3402.5|3399.5|3404.3|3401.3|3404.4|3401.4|3399.9|3396.9|128
1742366700000|2025-03-19 06:45:00|3404.6|3401.6|3403.3|3400.3|3406.1|3403.1|3401.9|3398.9|203
1742367000000|2025-03-19 06:50:00|3403|3400|3403.8|3400.8|3404.3|3401.3|3402.8|3399.8|108
1742367300000|2025-03-19 06:55:00|3403.5|3400.5|3399.2|3396.2|3403.5|3400.5|3398.5|3395.5|224
1742367600000|2025-03-19 07:00:00|3399.6|3396.6|3397.3|3394.3|3399.8|3396.8|3396.5|3393.5|199
1742367900000|2025-03-19 07:05:00|3397|3394|3396.8|3393.8|3397.5|3394.5|3394.2|3392|134
1742368200000|2025-03-19 07:10:00|3396.6|3393.6|3395.9|3392.9|3400.8|3397.8|3395.8|3392.8|131
1742368500000|2025-03-19 07:15:00|3396.2|3393.2|3395.1|3392.1|3397.1|3394.5|3394.8|3391.8|137
1742368800000|2025-03-19 07:20:00|3395|3392|3395.5|3392.5|3396.6|3393.6|3393.9|3390.9|136
1742369100000|2025-03-19 07:25:00|3395.3|3392.3|3399.3|3396.3|3401|3398|3395.3|3392.3|106
1742369400000|2025-03-19 07:30:00|3399.7|3396.7|3398.1|3396.1|3402.8|3399.9|3398.1|3396.1|131
1742369700000|2025-03-19 07:35:00|3397.9|3395.9|3393.6|3390.6|3399.7|3396.7|3392.9|3389.9|144
1742370000000|2025-03-19 07:40:00|3393.4|3390.4|3393.5|3390.5|3394.9|3391.9|3391.8|3388.8|170
1742370300000|2025-03-19 07:45:00|3393|3390|3389.9|3386.9|3393|3390|3388.2|3385.2|203
1742370600000|2025-03-19 07:50:00|3390.2|3387.2|3389.8|3386.8|3391.3|3388.3|3388.2|3385.2|136
1742370900000|2025-03-19 07:55:00|3390|3387|3385.4|3382.4|3390.8|3387.8|3384.3|3382.1|216
1742371200000|2025-03-19 08:00:00|3385.9|3382.9|3388.7|3385.7|3390.9|3387.9|3383.6|3380.6|242
1742371500000|2025-03-19 08:05:00|3388.9|3385.9|3384.2|3381.2|3389.4|3386.4|3384|3381|190
1742371800000|2025-03-19 08:10:00|3384.5|3381.5|3382.8|3379.8|3385|3382|3380.8|3377.8|178
1742372100000|2025-03-19 08:15:00|3382.1|3379.1|3384.4|3381.4|3385.7|3382.7|3381.8|3378.8|196
1742372400000|2025-03-19 08:20:00|3383.7|3380.7|3385.8|3382.8|3387.8|3384.8|3383.2|3380.2|170
1742372700000|2025-03-19 08:25:00|3386.1|3383.1|3385.3|3382.3|3387.7|3384.7|3384.8|3381.8|120
1742373000000|2025-03-19 08:30:00|3385.5|3382.5|3383.3|3380.3|3385.9|3382.9|3382.3|3379.6|143
1742373300000|2025-03-19 08:35:00|3383.4|3380.4|3373.5|3370.5|3383.6|3380.6|3370.4|3367.4|182
1742373600000|2025-03-19 08:40:00|3373.8|3370.8|3370|3367|3374.7|3371.7|3367.1|3364.2|189
1742373900000|2025-03-19 08:45:00|3370.3|3367.3|3372|3369|3375.6|3372.6|3370.2|3367.2|161
1742374200000|2025-03-19 08:50:00|3371.8|3368.8|3372.6|3369.6|3374.2|3371.2|3369.5|3366.5|212
1742374500000|2025-03-19 08:55:00|3372.8|3369.8|3371.3|3368.3|3375.4|3372.4|3371.1|3368.1|196
1742374800000|2025-03-19 09:00:00|3371.1|3368.1|3373.6|3370.6|3376.9|3373.9|3370.1|3367.1|205
1742375100000|2025-03-19 09:05:00|3373.3|3370.3|3375.7|3372.7|3379.6|3376.6|3371.9|3368.9|180
1742375400000|2025-03-19 09:10:00|3375.5|3372.5|3367.3|3364.3|3375.9|3372.9|3367.3|3364.3|130
1742375700000|2025-03-19 09:15:00|3367.8|3364.8|3368.4|3365.4|3368.4|3365.4|3363.5|3360.3|182
1742376000000|2025-03-19 09:20:00|3367.9|3364.9|3369.9|3366.9|3370.6|3367.6|3367.1|3364.1|118
1742376300000|2025-03-19 09:25:00|3370.1|3367.1|3365.8|3362.8|3370.8|3367.8|3365.4|3362.4|86
1742376600000|2025-03-19 09:30:00|3365.6|3362.6|3361.3|3358.3|3367|3364|3360.8|3358.1|109
1742376900000|2025-03-19 09:35:00|3360.8|3357.8|3366|3364|3366.3|3364.1|3358.8|3355.8|146
1742377200000|2025-03-19 09:40:00|3365.8|3363.8|3369.2|3366.2|3369.9|3366.9|3365.7|3363|119
1742377500000|2025-03-19 09:45:00|3369.4|3366.4|3369.8|3366.8|3370.5|3367.5|3367.5|3364.5|103
1742377800000|2025-03-19 09:50:00|3370.1|3367.1|3370.7|3367.7|3372.5|3369.5|3369.3|3366.3|107
1742378100000|2025-03-19 09:55:00|3370.3|3367.3|3371.9|3368.9|3372.9|3369.9|3370|3367|110
1742378400000|2025-03-19 10:00:00|3371.7|3368.7|3370.2|3367.2|3372.4|3369.4|3369.7|3366.7|91
1742378700000|2025-03-19 10:05:00|3370|3367|3369.6|3366.6|3371|3368|3368.6|3365.6|51
1742379000000|2025-03-19 10:10:00|3370.4|3367.4|3370.1|3367.1|3371.6|3368.6|3368.3|3365.3|75
1742379300000|2025-03-19 10:15:00|3370.5|3367.5|3377|3374|3377.5|3374.5|3370.1|3367.1|118
1742379600000|2025-03-19 10:20:00|3377.3|3374.3|3377.5|3374.5|3378|3375|3375.7|3372.7|82
1742379900000|2025-03-19 10:25:00|3377.3|3374.3|3379.1|3376.1|3379.1|3376.1|3376.5|3373.5|94
1742380200000|2025-03-19 10:30:00|3378.7|3375.7|3381.8|3378.8|3382.9|3379.9|3377.8|3374.8|112
1742380500000|2025-03-19 10:35:00|3381.9|3378.9|3382|3379|3382.3|3379.3|3379.3|3376.6|76
1742380800000|2025-03-19 10:40:00|3382.1|3379.1|3382.5|3379.5|3383.1|3380.1|3380.2|3377.2|47
1742381100000|2025-03-19 10:45:00|3382.3|3379.3|3384.7|3381.7|3385|3382|3380.2|3377.2|73
1742381400000|2025-03-19 10:50:00|3384.5|3381.5|3382.9|3379.9|3384.5|3382.2|3382.9|3379.9|38
1742381700000|2025-03-19 10:55:00|3382.8|3379.8|3381.7|3378.7|3383.7|3380.7|3380.8|3377.8|67
1742382000000|2025-03-19 11:00:00|3381.5|3378.5|3383.4|3380.4|3383.7|3380.7|3380.7|3377.7|92
1742382300000|2025-03-19 11:05:00|3383.2|3380.2|3383.5|3380.5|3384.1|3381.1|3381.2|3378.2|67
1742382600000|2025-03-19 11:10:00|3383.8|3380.8|3388.1|3385.1|3388.1|3385.1|3383.5|3380.5|58
1742382900000|2025-03-19 11:15:00|3387.9|3384.9|3389.4|3386.4|3389.4|3386.4|3386.9|3383.9|33
1742383200000|2025-03-19 11:20:00|3389.3|3386.3|3389.3|3386.3|3390.3|3387.3|3387.6|3384.6|40
1742383500000|2025-03-19 11:25:00|3389.5|3386.5|3391|3388|3391|3388|3389.3|3386.3|31
1742383800000|2025-03-19 11:30:00|3391.2|3388.2|3389.9|3386.9|3391.2|3388.2|3388.4|3385.4|35
1742384100000|2025-03-19 11:35:00|3389.5|3386.5|3391.8|3388.8|3392.1|3389.1|3389.3|3386.3|31
1742384400000|2025-03-19 11:40:00|3392.5|3389.5|3392.6|3389.6|3393.1|3390.1|3391.1|3388.1|41
1742384700000|2025-03-19 11:45:00|3392.1|3389.1|3392.2|3389.2|3392.9|3389.9|3391.1|3388.1|59
1742385000000|2025-03-19 11:50:00|3392.4|3389.4|3390.9|3387.9|3392.6|3389.6|3389.9|3386.9|38
1742385300000|2025-03-19 11:55:00|3391.1|3388.1|3394.3|3391.3|3394.3|3391.3|3391.1|3388.1|73
1742385600000|2025-03-19 12:00:00|3394.4|3391.4|3393.7|3390.7|3395.9|3392.9|3393.3|3390.3|172
1742385900000|2025-03-19 12:05:00|3394|3391|3393.7|3390.7|3395.2|3392.2|3392.4|3389.4|63
1742386200000|2025-03-19 12:10:00|3393.8|3390.8|3393.5|3390.5|3395.2|3392.2|3393.5|3390.5|37
1742386500000|2025-03-19 12:15:00|3393.3|3390.3|3391.5|3388.5|3393.3|3390.3|3391.1|3388.1|38
1742386800000|2025-03-19 12:20:00|3391.6|3388.6|3385.8|3382.8|3392.3|3389.3|3385.2|3382.2|126
1742387100000|2025-03-19 12:25:00|3386.1|3383.1|3383.3|3380.3|3388.5|3385.5|3383.3|3380.3|88
1742387400000|2025-03-19 12:30:00|3383|3380|3383.2|3380.2|3387|3384|3377|3374|334
1742387700000|2025-03-19 12:35:00|3383.4|3380.4|3382.8|3379.8|3384.6|3381.6|3380.7|3377.7|186
1742388000000|2025-03-19 12:40:00|3383|3380|3380.3|3377.3|3383.4|3380.4|3377.7|3374.7|230
1742388300000|2025-03-19 12:45:00|3380.1|3377.1|3383.2|3380.2|3384.7|3381.7|3379.2|3376.2|164
1742388600000|2025-03-19 12:50:00|3382.7|3379.7|3376.7|3373.7|3382.7|3379.7|3376.2|3373.2|203
1742388900000|2025-03-19 12:55:00|3376.5|3373.5|3377.5|3374.5|3379|3376|3374.3|3371.8|202
1742389200000|2025-03-19 13:00:00|3377.7|3374.7|3383.1|3380.1|3383.2|3380.2|3374|3371|415
1742389500000|2025-03-19 13:05:00|3383.2|3380.2|3385.1|3382.1|3387.2|3384.2|3382.2|3379.2|327
1742389800000|2025-03-19 13:10:00|3385.2|3382.2|3378.9|3375.9|3385.2|3382.2|3378.4|3375.4|278
1742390100000|2025-03-19 13:15:00|3378.6|3375.6|3381.2|3378.2|3381.7|3378.7|3372.6|3369.6|319
1742390400000|2025-03-19 13:20:00|3381.7|3378.7|3373.8|3370.8|3383.6|3380.6|3373.1|3370.1|315
1742390700000|2025-03-19 13:25:00|3373.1|3370.1|3372.9|3370.9|3374.8|3371.8|3372.6|3369.6|318
1742391000000|2025-03-19 13:30:00|3373.4|3370.4|3361.7|3358.7|3374.6|3372.4|3359.8|3356.8|709
1742391300000|2025-03-19 13:35:00|3361.9|3358.9|3360.9|3357.9|3365.7|3362.7|3354.8|3351.8|688
1742391600000|2025-03-19 13:40:00|3361.8|3358.8|3361|3358|3365.9|3362.9|3359.2|3356.2|571
1742391900000|2025-03-19 13:45:00|3361.1|3358.1|3368.1|3365.1|3368.1|3365.1|3356.6|3353.6|509
1742392200000|2025-03-19 13:50:00|3368.3|3365.3|3368.7|3365.7|3373.3|3370.3|3366.6|3363.6|442
1742392500000|2025-03-19 13:55:00|3368.5|3365.5|3367.9|3364.9|3371.4|3368.4|3364.1|3361.6|443
1742392800000|2025-03-19 14:00:00|3366.9|3363.9|3359.8|3356.8|3367.4|3364.4|3358.9|3355.9|403
1742393100000|2025-03-19 14:05:00|3359.7|3356.7|3354.1|3351.1|3361.1|3358.1|3350|3347|371
1742393400000|2025-03-19 14:10:00|3353.6|3350.6|3358.1|3355.1|3359|3356|3353.3|3350.3|395
1742393700000|2025-03-19 14:15:00|3358.4|3355.4|3354|3351|3360.8|3357.8|3353|3350|414
1742394000000|2025-03-19 14:20:00|3354.2|3351.2|3356.3|3353.3|3358.2|3355.2|3347.6|3344.6|447
1742394300000|2025-03-19 14:25:00|3356.6|3353.6|3356.7|3353.7|3357.6|3354.6|3352.1|3349.1|317
1742394600000|2025-03-19 14:30:00|3357|3354|3361|3358|3361.9|3358.9|3356.2|3353.2|360
1742394900000|2025-03-19 14:35:00|3361.2|3358.2|3362.7|3359.7|3364.7|3361.7|3359.2|3356.2|302
1742395200000|2025-03-19 14:40:00|3362.5|3359.5|3358|3355|3363.4|3360.4|3356.9|3353.9|273
1742395500000|2025-03-19 14:45:00|3357.3|3354.3|3354.7|3351.7|3358.5|3355.5|3354.1|3351.1|345
1742395800000|2025-03-19 14:50:00|3354.6|3351.6|3354.4|3351.4|3356.4|3353.4|3353.2|3350.2|230
1742396100000|2025-03-19 14:55:00|3354.2|3351.2|3353.1|3350.1|3355.2|3352.2|3351.9|3348.9|301
1742396400000|2025-03-19 15:00:00|3352.9|3349.9|3356.7|3353.7|3359|3356|3351.9|3348.9|250
1742396700000|2025-03-19 15:05:00|3356.5|3353.5|3360.1|3357.1|3362.4|3359.5|3355.8|3352.8|257
1742397000000|2025-03-19 15:10:00|3360.2|3357.2|3357.2|3354.2|3360.8|3358.2|3356.6|3353.6|238
1742397300000|2025-03-19 15:15:00|3357.4|3354.4|3356.8|3353.8|3360.1|3357.1|3355.5|3352.7|271
1742397600000|2025-03-19 15:20:00|3357.1|3354.1|3357.8|3354.8|3361.1|3358.2|3356.7|3353.7|236
1742397900000|2025-03-19 15:25:00|3357.5|3354.5|3356.3|3354.3|3359.7|3356.7|3355.5|3352.6|218
1742398200000|2025-03-19 15:30:00|3356.4|3354.4|3355.4|3353.4|3357.4|3354.7|3353.8|3351.4|306
1742398500000|2025-03-19 15:35:00|3356.2|3353.2|3355.4|3352.4|3358|3355|3353.9|3351.6|224
1742398800000|2025-03-19 15:40:00|3355.3|3352.3|3351.5|3349.5|3355.4|3352.4|3351.4|3348.4|191
1742399100000|2025-03-19 15:45:00|3351.8|3349.8|3354.6|3351.6|3355.7|3352.7|3350.5|3348|238
1742399400000|2025-03-19 15:50:00|3355.1|3352.1|3352.3|3349.3|3355.5|3352.5|3350|3347|215
1742399700000|2025-03-19 15:55:00|3352.1|3349.1|3350.3|3347.3|3352.1|3349.1|3348.2|3345.2|185
1742400000000|2025-03-19 16:00:00|3350.6|3347.6|3356.1|3353.1|3356.3|3353.3|3349.8|3346.8|221
1742400300000|2025-03-19 16:05:00|3355.9|3352.9|3356.5|3354.5|3357.7|3355.7|3354.6|3351.6|207
1742400600000|2025-03-19 16:10:00|3356.6|3354.6|3355.1|3353.1|3357.7|3355.7|3354.5|3352.5|240
1742400900000|2025-03-19 16:15:00|3355.3|3353.3|3359.9|3356.9|3360.9|3357.9|3355.1|3353.1|169
1742401200000|2025-03-19 16:20:00|3360.2|3357.2|3363.1|3360.1|3364.6|3361.6|3359.1|3356.1|192
1742401500000|2025-03-19 16:25:00|3362.6|3359.6|3362.8|3359.8|3364.3|3361.3|3361.6|3358.6|116
1742401800000|2025-03-19 16:30:00|3362.7|3359.7|3359.8|3356.8|3362.8|3359.8|3358.9|3355.9|156
1742402100000|2025-03-19 16:35:00|3359.3|3356.3|3358.4|3355.4|3359.9|3356.9|3356.3|3353.3|133
1742402400000|2025-03-19 16:40:00|3358|3355|3358.6|3355.6|3359.4|3356.4|3357.4|3354.4|125
1742402700000|2025-03-19 16:45:00|3359.1|3356.1|3357.5|3354.5|3360.4|3357.4|3357.5|3354.5|166
1742403000000|2025-03-19 16:50:00|3357.8|3354.8|3357|3354|3360.1|3357.1|3354.2|3351.2|241
1742403300000|2025-03-19 16:55:00|3357.1|3354.1|3356.9|3353.9|3357.6|3354.6|3355.2|3352.2|199
1742403600000|2025-03-19 17:00:00|3356.6|3353.6|3357.1|3354.1|3357.1|3354.1|3353|3350|240
1742403900000|2025-03-19 17:05:00|3357.4|3354.4|3355.5|3352.5|3357.5|3354.5|3352.7|3349.7|163
1742404200000|2025-03-19 17:10:00|3355.2|3352.2|3354.9|3351.9|3357.7|3354.7|3353.7|3350.7|142
1742404500000|2025-03-19 17:15:00|3354.4|3351.4|3357.1|3354.1|3358.3|3355.3|3354.4|3351.4|227
1742404800000|2025-03-19 17:20:00|3356.9|3353.9|3358.4|3355.4|3358.9|3355.9|3354.6|3351.6|233
1742405100000|2025-03-19 17:25:00|3358.9|3355.9|3357.9|3354.9|3359.8|3356.8|3356.6|3353.6|140
1742405400000|2025-03-19 17:30:00|3357.4|3354.4|3355.3|3353.3|3358.8|3355.8|3354.8|3352.1|164
1742405700000|2025-03-19 17:35:00|3355.2|3353.2|3354|3351|3355.9|3353.8|3352.6|3349.6|186
1742406000000|2025-03-19 17:40:00|3353.9|3350.9|3352.5|3349.5|3354.6|3351.9|3351.9|3348.9|187
1742406300000|2025-03-19 17:45:00|3352.4|3349.4|3350.2|3347.2|3352.5|3349.5|3349.3|3346.3|198
1742406600000|2025-03-19 17:50:00|3350.3|3347.3|3351.2|3348.2|3351.5|3349.3|3349.7|3346.7|179
1742406900000|2025-03-19 17:55:00|3351.3|3348.3|3355.2|3346.2|3355.2|3349.1|3349.9|3345.5|155
1742407200000|2025-03-19 18:00:00|3355.1|3346.1|3360.7|3357.7|3367|3364|3353.6|3345.6|575
1742407500000|2025-03-19 18:05:00|3360.6|3357.6|3366.2|3363.2|3367.3|3364.3|3358.8|3355.8|569
1742407800000|2025-03-19 18:10:00|3366.5|3363.5|3366.6|3363.6|3369.7|3366.7|3361.7|3358.7|523
1742408100000|2025-03-19 18:15:00|3366.4|3363.4|3368.5|3365.5|3370.6|3367.6|3364.5|3361.5|443
1742408400000|2025-03-19 18:20:00|3368.3|3365.3|3370.3|3367.3|3371.7|3368.7|3365.6|3363|384
1742408700000|2025-03-19 18:25:00|3370|3367|3364.3|3361.3|3370.5|3367.5|3362.8|3359.8|381
1742409000000|2025-03-19 18:30:00|3364.1|3361.1|3372.3|3369.3|3372.4|3369.4|3364.1|3361.1|374
1742409300000|2025-03-19 18:35:00|3371.8|3368.8|3374.3|3371.3|3377|3374|3370.6|3367.6|480
1742409600000|2025-03-19 18:40:00|3374.5|3371.5|3381.3|3378.3|3382.5|3379.5|3372|3369|542
1742409900000|2025-03-19 18:45:00|3381|3378|3373.9|3370.9|3382.2|3379.2|3373.8|3370.8|417
1742410200000|2025-03-19 18:50:00|3374.1|3371.1|3375|3373|3376.3|3373.3|3370.1|3367.1|421
1742410500000|2025-03-19 18:55:00|3375.1|3373.1|3381.7|3378.7|3383.1|3380.1|3374|3371|377
1742410800000|2025-03-19 19:00:00|3381.2|3378.2|3382.9|3380.9|3384|3381.5|3378.9|3375.9|375
1742411100000|2025-03-19 19:05:00|3382.8|3380.8|3390.5|3387.5|3392.5|3389.5|3380.4|3377.6|412
1742411400000|2025-03-19 19:10:00|3390.3|3387.3|3389.2|3386.2|3395.8|3392.8|3386.1|3383.1|550
1742411700000|2025-03-19 19:15:00|3389.3|3386.3|3381.5|3378.5|3391.7|3388.7|3379.6|3376.6|428
1742412000000|2025-03-19 19:20:00|3381.3|3378.3|3376.1|3373.1|3382.1|3379.1|3368.3|3365.3|466
1742412300000|2025-03-19 19:25:00|3376.2|3373.2|3368.9|3365.9|3376.4|3373.4|3366.9|3364.1|421
1742412600000|2025-03-19 19:30:00|3368.6|3365.6|3374.4|3371.4|3375.2|3372.2|3368.4|3365.4|373
1742412900000|2025-03-19 19:35:00|3374.2|3371.2|3378.1|3376.1|3380.1|3377.6|3373.7|3370.7|425
1742413200000|2025-03-19 19:40:00|3377.8|3375.8|3382|3379|3383.2|3380.2|3377.1|3374.8|344
1742413500000|2025-03-19 19:45:00|3382.2|3379.2|3381.2|3378.2|3382.2|3379.7|3378.2|3375.2|265
1742413800000|2025-03-19 19:50:00|3380.9|3377.9|3382.7|3379.7|3384|3381|3378.7|3375.8|290
1742414100000|2025-03-19 19:55:00|3382.5|3379.5|3381.8|3378.8|3384.6|3381.6|3380.9|3377.9|293
1742414400000|2025-03-19 20:00:00|3381.6|3378.6|3376.3|3373.3|3381.6|3378.6|3376.1|3373.1|135
1742414700000|2025-03-19 20:05:00|3376.1|3373.1|3376.4|3373.4|3376.4|3373.4|3372.7|3369.7|114
1742415000000|2025-03-19 20:10:00|3377.8|3374.8|3381.9|3378.9|3382.9|3379.9|3377.5|3374.5|112
1742415300000|2025-03-19 20:15:00|3382|3379|3380.7|3377.7|3382.6|3379.6|3380.4|3377.4|82
1742415600000|2025-03-19 20:20:00|3380.9|3377.9|3383.1|3380.1|3384.1|3381.1|3380.7|3377.7|85
1742415900000|2025-03-19 20:25:00|3383.3|3380.3|3382.3|3379.3|3383.3|3380.3|3381.8|3378.8|31
1742416200000|2025-03-19 20:30:00|3382.1|3379.1|3379.6|3376.6|3382.1|3379.1|3378.5|3375.5|73
1742416500000|2025-03-19 20:35:00|3379.8|3376.8|3380.6|3377.6|3381.8|3378.8|3379.8|3376.8|64
1742416800000|2025-03-19 20:40:00|3380.8|3377.8|3380.7|3377.7|3381.4|3378.4|3380.1|3377.1|31
1742417100000|2025-03-19 20:45:00|3380.6|3377.6|3383.2|3380.2|3384.1|3381.1|3380.5|3377.5|58
1742417400000|2025-03-19 20:50:00|3383.1|3380.1|3382|3379|3383.8|3380.8|3381.5|3378.5|68
1742417700000|2025-03-19 20:55:00|3382.1|3379.1|3382.3|3379.3|3383.3|3380.3|3379.9|3376|96
1742421600000|2025-03-19 22:00:00|3385.8|3382.8|3385.8|3382.8|3387.4|3384.1|3384.2|3376.7|142
1742421900000|2025-03-19 22:05:00|3385.5|3382.5|3387|3384|3387.8|3384.8|3383.1|3380.1|70
1742422200000|2025-03-19 22:10:00|3386.5|3383.5|3386.3|3383.3|3387|3384|3385.5|3382.5|33
1742422500000|2025-03-19 22:15:00|3386.8|3383.8|3387|3384|3387.9|3384.9|3386.4|3383.4|46
1742422800000|2025-03-19 22:20:00|3386.8|3383.8|3386.8|3383.8|3387|3384|3385.8|3382.8|23
1742423100000|2025-03-19 22:25:00|3387|3384|3388.2|3385.2|3390.8|3387.8|3387|3384|31
1742423400000|2025-03-19 22:30:00|3387.8|3384.8|3387.3|3384.3|3387.9|3384.9|3385.4|3382.4|28
1742423700000|2025-03-19 22:35:00|3387.4|3384.4|3387.5|3384.5|3389|3386|3387.3|3384.3|24
1742424000000|2025-03-19 22:40:00|3387.8|3384.8|3385.8|3382.8|3387.8|3384.8|3385.8|3382.8|23
1742424300000|2025-03-19 22:45:00|3385.5|3382.5|3386|3383|3386.3|3383.3|3385.3|3382.3|22
1742424600000|2025-03-19 22:50:00|3385.8|3382.8|3387.1|3384.1|3387.1|3384.1|3385.8|3382.8|36
1742424900000|2025-03-19 22:55:00|3387.6|3384.6|3386.6|3383.6|3387.8|3384.8|3386.6|3383.6|24
1742425200000|2025-03-19 23:00:00|3386.1|3383.1|3384.1|3381.1|3386.1|3383.1|3383.6|3380.6|33
1742425500000|2025-03-19 23:05:00|3383.8|3380.8|3384.1|3381.1|3384.6|3381.6|3383.1|3380.1|35
1742425800000|2025-03-19 23:10:00|3384.3|3381.3|3384.3|3381.3|3384.6|3381.6|3383.8|3380.8|17
1742426100000|2025-03-19 23:15:00|3384.1|3381.1|3386.8|3383.8|3386.8|3383.8|3383.6|3380.6|24
1742426400000|2025-03-19 23:20:00|3387.1|3384.1|3387.8|3384.8|3387.8|3384.8|3386.1|3383.1|26
1742426700000|2025-03-19 23:25:00|3388.1|3385.1|3388.8|3385.8|3389.1|3386.1|3387.8|3384.8|29
1742427000000|2025-03-19 23:30:00|3389.1|3386.1|3388.8|3385.8|3389.5|3386.5|3387.8|3384.8|44
1742427300000|2025-03-19 23:35:00|3389|3386|3389.6|3386.6|3389.6|3386.6|3387.8|3384.8|30
1742427600000|2025-03-19 23:40:00|3389.3|3386.3|3390.1|3387.1|3390.6|3387.6|3389.1|3386.1|31
1742427900000|2025-03-19 23:45:00|3390.5|3387.5|3391.1|3388.1|3391.1|3388.1|3389.7|3386.7|43
1742428200000|2025-03-19 23:50:00|3390.8|3387.8|3391.3|3388.3|3392.2|3389.2|3389.6|3386.6|49
1742428500000|2025-03-19 23:55:00|3391.1|3388.1|3392.6|3389.6|3393.4|3390.4|3390.7|3387.7|31
1742428800000|2025-03-20 00:00:00|3392.8|3389.8|3392.4|3389.4|3394.1|3391.1|3391.9|3388.9|91
1742429100000|2025-03-20 00:05:00|3392.1|3389.1|3391.8|3388.8|3393.4|3390.4|3390.8|3387.8|84
1742429400000|2025-03-20 00:10:00|3391|3388|3388.8|3385.8|3392.1|3389.1|3387.4|3384.4|61
1742429700000|2025-03-20 00:15:00|3389|3386|3388.3|3385.3|3389|3386|3386.6|3383.6|75
1742430000000|2025-03-20 00:20:00|3388.7|3385.7|3390|3387|3390.3|3387.3|3387.9|3384.9|89
1742430300000|2025-03-20 00:25:00|3390.3|3387.3|3387.8|3384.8|3390.3|3387.3|3387|3384|84
1742430600000|2025-03-20 00:30:00|3387.3|3384.3|3388.3|3385.3|3389.5|3386.5|3385.3|3382.3|137
1742430900000|2025-03-20 00:35:00|3388.5|3385.5|3386.8|3383.8|3390.8|3387.8|3386.8|3383.8|111
1742431200000|2025-03-20 00:40:00|3386.6|3383.6|3386.8|3383.8|3387.4|3384.4|3385.8|3382.8|89
1742431500000|2025-03-20 00:45:00|3387|3384|3384.2|3381.2|3388.3|3385.3|3383.3|3380.3|98
1742431800000|2025-03-20 00:50:00|3384.7|3381.7|3386.7|3383.7|3387.2|3384.2|3383.8|3380.8|79
1742432100000|2025-03-20 00:55:00|3386.2|3383.2|3387.7|3384.7|3388|3385|3385.8|3382.8|93
1742432400000|2025-03-20 01:00:00|3387.5|3384.5|3389.9|3386.9|3396.2|3393.2|3387.2|3384.2|344
1742432700000|2025-03-20 01:05:00|3389.8|3386.8|3387|3384|3390.7|3388.5|3382.8|3379.8|218
1742433000000|2025-03-20 01:10:00|3386.8|3383.8|3391.9|3388.9|3392.6|3389.6|3385.8|3382.8|221
1742433300000|2025-03-20 01:15:00|3392.2|3389.2|3393.8|3390.8|3394.6|3391.6|3388.9|3385.9|301
1742433600000|2025-03-20 01:20:00|3393.6|3390.6|3391.2|3388.2|3396.2|3393.2|3390.6|3387.6|206
1742433900000|2025-03-20 01:25:00|3391.7|3388.7|3386|3383|3392|3389|3385.1|3382.1|194
1742434200000|2025-03-20 01:30:00|3386.5|3383.5|3385.9|3382.9|3387|3384|3384|3381|250
1742434500000|2025-03-20 01:35:00|3386.2|3383.2|3385.7|3382.7|3387.9|3384.9|3385.2|3382.2|139
1742434800000|2025-03-20 01:40:00|3385.3|3382.3|3382.2|3379.2|3385.3|3382.3|3380.7|3377.7|168
1742435100000|2025-03-20 01:45:00|3381.9|3378.9|3384.1|3381.1|3384.5|3381.5|3380.2|3377.2|196
1742435400000|2025-03-20 01:50:00|3383.9|3380.9|3380.4|3377.4|3384.4|3381.4|3378.6|3375.6|164
1742435700000|2025-03-20 01:55:00|3380.9|3377.9|3379.9|3376.9|3382.9|3379.9|3379.2|3376.2|192
1742436000000|2025-03-20 02:00:00|3379.5|3376.5|3383.4|3380.4|3384.4|3381.4|3378.4|3375.4|242
1742436300000|2025-03-20 02:05:00|3383.9|3380.9|3384.7|3381.7|3386.4|3383.4|3383.5|3380.5|177
1742436600000|2025-03-20 02:10:00|3384.5|3381.5|3388|3385|3388.8|3385.8|3382.8|3379.8|203
1742436900000|2025-03-20 02:15:00|3388.7|3385.7|3387.7|3384.7|3388.9|3385.9|3386.4|3383.4|58
1742437200000|2025-03-20 02:20:00|3387.9|3384.9|3388.7|3385.7|3389.5|3386.5|3387.9|3384.9|95
1742437500000|2025-03-20 02:25:00|3388.9|3385.9|3389.9|3386.9|3390.7|3387.7|3388.7|3385.7|61
1742437800000|2025-03-20 02:30:00|3390.1|3387.1|3387.9|3384.9|3392.4|3389.4|3387.5|3384.5|118
1742438100000|2025-03-20 02:35:00|3387.6|3384.6|3382|3379|3387.6|3384.6|3380.8|3377.8|158
1742438400000|2025-03-20 02:40:00|3382.3|3379.3|3383.8|3380.8|3385.5|3382.5|3382.3|3379.3|102
1742438700000|2025-03-20 02:45:00|3384|3381|3381.2|3378.2|3384|3381|3381|3378|112
1742439000000|2025-03-20 02:50:00|3380.9|3377.9|3382.8|3379.8|3383.8|3380.8|3380.8|3377.8|149
1742439300000|2025-03-20 02:55:00|3383|3380|3381.8|3378.8|3383.3|3380.3|3380.6|3377.6|120
1742439600000|2025-03-20 03:00:00|3382.3|3379.3|3384.8|3381.8|3386.6|3383.6|3381.8|3378.8|160
1742439900000|2025-03-20 03:05:00|3385.1|3382.1|3381.6|3378.6|3385.1|3382.1|3381.1|3378.1|144
1742440200000|2025-03-20 03:10:00|3381.9|3378.9|3387.4|3384.4|3387.6|3384.6|3381.9|3378.9|115
1742440500000|2025-03-20 03:15:00|3387.2|3384.2|3385.4|3382.4|3388.2|3385.2|3384.4|3381.4|122
1742440800000|2025-03-20 03:20:00|3385.2|3382.2|3384.9|3381.9|3386|3383|3383.7|3380.7|86
1742441100000|2025-03-20 03:25:00|3384.7|3381.7|3384.9|3381.9|3386.9|3383.9|3384.7|3381.7|105
1742441400000|2025-03-20 03:30:00|3384.7|3381.7|3386.2|3383.2|3386.2|3383.2|3383.8|3380.8|94
1742441700000|2025-03-20 03:35:00|3386.4|3383.4|3384.4|3381.4|3386.5|3383.5|3384.2|3381.2|70
1742442000000|2025-03-20 03:40:00|3384.7|3381.7|3383.2|3380.2|3385.2|3382.2|3382.8|3379.8|77
1742442300000|2025-03-20 03:45:00|3382.8|3379.8|3383.4|3380.4|3383.7|3380.7|3381.1|3378.1|99
1742442600000|2025-03-20 03:50:00|3383.3|3380.3|3386.4|3383.4|3387.3|3384.3|3383.3|3380.3|55
1742442900000|2025-03-20 03:55:00|3386.7|3383.7|3388.9|3385.9|3389.2|3386.2|3385.7|3382.7|68
1742443200000|2025-03-20 04:00:00|3388.8|3385.8|3386.4|3383.4|3388.9|3385.9|3386.4|3383.4|46
1742443500000|2025-03-20 04:05:00|3386.3|3383.3|3385.9|3382.9|3386.4|3383.4|3383.7|3380.7|27
1742443800000|2025-03-20 04:10:00|3386.2|3383.2|3386.4|3383.4|3386.9|3383.9|3385.9|3382.9|45
1742444100000|2025-03-20 04:15:00|3386.9|3383.9|3388.1|3385.1|3388.1|3385.1|3385.9|3382.9|50
1742444400000|2025-03-20 04:20:00|3388.4|3385.4|3391.4|3388.4|3391.4|3388.4|3388.4|3385.4|81
1742444700000|2025-03-20 04:25:00|3391.1|3388.1|3391.9|3388.9|3391.9|3388.9|3390.7|3387.7|86
1742445000000|2025-03-20 04:30:00|3392.4|3389.4|3393.8|3390.8|3395.6|3392.6|3391.4|3388.4|84
1742445300000|2025-03-20 04:35:00|3393.5|3390.5|3391.8|3388.8|3394.5|3391.5|3391|3388|88
1742445600000|2025-03-20 04:40:00|3392|3389|3392.8|3389.8|3393.3|3390.3|3391|3388|65
1742445900000|2025-03-20 04:45:00|3392.3|3389.3|3393.5|3390.5|3394.3|3391.3|3391.3|3388.3|65
1742446200000|2025-03-20 04:50:00|3393.8|3390.8|3392.3|3389.3|3394|3391|3391.8|3388.8|82
1742446500000|2025-03-20 04:55:00|3392.2|3389.2|3388|3385|3392.3|3389.3|3387.5|3384.5|90
1742446800000|2025-03-20 05:00:00|3387.3|3384.3|3385.3|3382.3|3387.5|3384.5|3384.6|3381.6|80
1742447100000|2025-03-20 05:05:00|3385|3382|3384.3|3381.3|3385.1|3382.1|3381.2|3378.2|99
1742447400000|2025-03-20 05:10:00|3384.2|3381.2|3384.5|3381.5|3385.3|3382.3|3383.2|3380.2|95
1742447700000|2025-03-20 05:15:00|3384.3|3381.3|3386.9|3383.9|3387.4|3384.6|3384|3381|116
1742448000000|2025-03-20 05:20:00|3386.6|3383.6|3383.8|3380.8|3386.6|3383.6|3383.3|3380.3|79
1742448300000|2025-03-20 05:25:00|3383.6|3380.6|3382.1|3379.1|3383.8|3380.8|3380.1|3377.1|129
1742448600000|2025-03-20 05:30:00|3381.9|3378.9|3377.9|3374.9|3382.1|3379.1|3376.4|3373.4|197
1742448900000|2025-03-20 05:35:00|3377.6|3374.6|3378.7|3375.7|3378.9|3375.9|3374.6|3371.6|120
1742449200000|2025-03-20 05:40:00|3378.6|3375.6|3379.9|3376.9|3380.2|3377.2|3376.7|3373.7|165
1742449500000|2025-03-20 05:45:00|3379.7|3376.7|3381.1|3378.1|3382.2|3379.2|3378.9|3375.9|219
1742449800000|2025-03-20 05:50:00|3380.8|3377.8|3379.8|3376.8|3381.4|3378.4|3377.6|3374.6|177
1742450100000|2025-03-20 05:55:00|3380.1|3377.1|3382.7|3379.7|3383.3|3380.3|3378.9|3375.9|111
1742450400000|2025-03-20 06:00:00|3382.6|3379.6|3382.5|3379.5|3384.4|3381.4|3379.2|3376.2|99
1742450700000|2025-03-20 06:05:00|3382.7|3379.7|3392.9|3389.9|3394.7|3391.7|3382.5|3379.5|170
1742451000000|2025-03-20 06:10:00|3392.6|3389.6|3392.1|3389.1|3394.9|3391.9|3390.9|3387.9|139
1742451300000|2025-03-20 06:15:00|3392.2|3389.2|3387.2|3384.2|3392.2|3389.2|3387|3384|117
1742451600000|2025-03-20 06:20:00|3387.4|3384.4|3388.3|3385.3|3392.1|3389.1|3386.5|3383.5|168
1742451900000|2025-03-20 06:25:00|3389.1|3386.1|3384.7|3381.7|3389.1|3386.1|3384.6|3381.6|97
1742452200000|2025-03-20 06:30:00|3384.8|3381.8|3384.1|3381.1|3384.8|3381.8|3383|3380|129
1742452500000|2025-03-20 06:35:00|3383.8|3380.8|3383.1|3380.1|3383.8|3380.8|3381.1|3378.1|124
1742452800000|2025-03-20 06:40:00|3382.6|3379.6|3386|3383|3386.8|3383.8|3382.6|3379.6|129
1742453100000|2025-03-20 06:45:00|3385.8|3382.8|3383.1|3380.1|3386.1|3383.1|3383|3380|141
1742453400000|2025-03-20 06:50:00|3383.3|3380.3|3384|3381|3384.5|3381.5|3382.5|3379.5|123
1742453700000|2025-03-20 06:55:00|3384.1|3381.1|3382.8|3379.8|3384.8|3381.8|3382.6|3379.6|102
1742454000000|2025-03-20 07:00:00|3383.1|3380.1|3378.3|3375.3|3383.1|3380.1|3376.1|3373.1|227
1742454300000|2025-03-20 07:05:00|3378.6|3375.6|3375.1|3372.1|3380.3|3377.3|3373.1|3370.1|132
1742454600000|2025-03-20 07:10:00|3375.5|3372.5|3371.1|3368.1|3375.6|3372.6|3369.9|3367|70
1742454900000|2025-03-20 07:15:00|3371.4|3368.4|3375.2|3372.2|3376.8|3373.8|3371.3|3368.3|122
1742455200000|2025-03-20 07:20:00|3375|3372|3375.3|3372.3|3375.6|3372.6|3369.7|3366.7|140
1742455500000|2025-03-20 07:25:00|3375.5|3372.5|3373.7|3370.7|3375.8|3372.8|3372.7|3369.7|170
1742455800000|2025-03-20 07:30:00|3373.8|3370.8|3374.3|3371.3|3375.6|3372.6|3372.1|3369.3|132
1742456100000|2025-03-20 07:35:00|3374|3371|3372.8|3369.8|3374.8|3371.8|3370.3|3367.3|90
1742456400000|2025-03-20 07:40:00|3372|3369|3371.3|3368.3|3373.5|3370.5|3370|3367|93
1742456700000|2025-03-20 07:45:00|3371|3368|3366|3363|3371.3|3368.3|3365.5|3362.5|161
1742457000000|2025-03-20 07:50:00|3365.8|3362.8|3366|3363|3368.3|3365.3|3365.5|3362.5|93
1742457300000|2025-03-20 07:55:00|3365.5|3362.5|3367.2|3364.2|3368.2|3365.2|3364|3361|109
1742457600000|2025-03-20 08:00:00|3366.9|3363.9|3366.1|3363.1|3371.9|3368.9|3366.1|3363.1|92
1742457900000|2025-03-20 08:05:00|3366.3|3363.3|3369.4|3366.4|3370.6|3367.6|3364.5|3361.5|119
1742458200000|2025-03-20 08:10:00|3369|3366|3369.9|3366.9|3371.9|3368.9|3367.6|3364.6|151
1742458500000|2025-03-20 08:15:00|3369.8|3366.8|3365.9|3362.9|3369.9|3366.9|3364.6|3361.9|90
1742458800000|2025-03-20 08:20:00|3366.1|3363.1|3364.4|3361.4|3367.2|3364.9|3364.1|3361.1|90
1742459100000|2025-03-20 08:25:00|3364.1|3361.1|3358.4|3355.4|3364.1|3361.1|3356.4|3353.6|128
1742459400000|2025-03-20 08:30:00|3358|3355|3361.4|3358.4|3362.9|3360.4|3357.9|3354.9|129
1742459700000|2025-03-20 08:35:00|3361.9|3358.9|3364|3361|3364.7|3361.7|3361.5|3358.5|86
1742460000000|2025-03-20 08:40:00|3363.8|3360.8|3359.1|3356.1|3363.8|3360.8|3358.1|3355.1|108
1742460300000|2025-03-20 08:45:00|3358.8|3355.8|3355.3|3353.3|3359.1|3356.1|3349.6|3346.6|197
1742460600000|2025-03-20 08:50:00|3355.7|3352.7|3359|3357|3359.4|3357.2|3354.8|3351.8|221
1742460900000|2025-03-20 08:55:00|3359.1|3357.1|3357.7|3354.7|3359.5|3357.5|3356.9|3353.9|105
1742461200000|2025-03-20 09:00:00|3357.3|3354.3|3355|3353|3358.3|3355.3|3354.6|3351.6|145
1742461500000|2025-03-20 09:05:00|3355.1|3353.1|3357.9|3354.9|3360.8|3357.8|3355.1|3353.1|137
1742461800000|2025-03-20 09:10:00|3358|3355|3358.2|3355.2|3360.4|3357.4|3357.5|3354.7|87
1742462100000|2025-03-20 09:15:00|3358.5|3355.5|3360.6|3357.6|3363.5|3361.1|3358.2|3355.2|110
1742462400000|2025-03-20 09:20:00|3360.9|3357.9|3362.8|3359.8|3363.6|3360.6|3360.6|3357.6|85
1742462700000|2025-03-20 09:25:00|3363.4|3360.4|3361.5|3358.5|3363.6|3360.6|3360.4|3357.4|127
1742463000000|2025-03-20 09:30:00|3361.6|3358.6|3356.9|3353.9|3361.9|3358.9|3355.4|3352.4|195
1742463300000|2025-03-20 09:35:00|3357.2|3354.2|3362|3359|3362|3359|3356.2|3353.9|101
1742463600000|2025-03-20 09:40:00|3361.9|3358.9|3356.6|3353.6|3361.9|3358.9|3355.9|3352.9|116
1742463900000|2025-03-20 09:45:00|3356.4|3353.4|3354.2|3352.2|3356.7|3353.7|3352.5|3349.5|150
1742464200000|2025-03-20 09:50:00|3354.5|3352.5|3355.3|3352.3|3358.1|3356.1|3351.6|3348.6|160
1742464500000|2025-03-20 09:55:00|3355.5|3352.5|3355.9|3352.9|3358.2|3355.2|3354.9|3351.9|133
1742464800000|2025-03-20 10:00:00|3355.6|3352.6|3350.3|3347.3|3355.9|3352.9|3349.6|3346.6|159
1742465100000|2025-03-20 10:05:00|3350.1|3347.1|3347.6|3344.6|3351.1|3348.6|3344.3|3341.3|257
1742465400000|2025-03-20 10:10:00|3347.7|3344.7|3347|3344|3347.9|3344.9|3344.4|3341.4|198
1742465700000|2025-03-20 10:15:00|3346.7|3343.7|3330.4|3327.4|3347.1|3344.2|3329.4|3326.4|376
1742466000000|2025-03-20 10:20:00|3330|3327|3332.8|3329.8|3333.3|3330.3|3326.9|3323.9|385
1742466300000|2025-03-20 10:25:00|3332.5|3329.5|3328|3325|3332.8|3329.8|3327.5|3324.5|203
1742466600000|2025-03-20 10:30:00|3327.8|3324.8|3323.6|3320.6|3327.8|3324.8|3314.3|3311.3|412
1742466900000|2025-03-20 10:35:00|3323.4|3320.4|3314.5|3311.5|3324.6|3321.6|3313.3|3310.3|352
1742467200000|2025-03-20 10:40:00|3314|3311|3314.5|3311.5|3316|3313|3311.7|3308.7|370
1742467500000|2025-03-20 10:45:00|3314.4|3311.4|3318.5|3315.5|3319.7|3316.7|3312.1|3309.6|308
1742467800000|2025-03-20 10:50:00|3318.3|3315.3|3319.5|3316.5|3321.2|3318.4|3316.7|3313.7|207
1742468100000|2025-03-20 10:55:00|3319.2|3316.2|3328.1|3325.1|3330.7|3327.7|3319.2|3316.2|247
1742468400000|2025-03-20 11:00:00|3328.2|3325.2|3332.4|3330.4|3333.4|3330.4|3328.2|3325.2|257
1742468700000|2025-03-20 11:05:00|3332.5|3330.5|3334.7|3331.7|3336.6|3333.6|3331.8|3328.8|221
1742469000000|2025-03-20 11:10:00|3334.4|3331.4|3330.7|3327.7|3334.6|3331.8|3329.2|3326.2|178
1742469300000|2025-03-20 11:15:00|3330.8|3327.8|3333.6|3330.6|3333.9|3330.9|3328|3325|154
1742469600000|2025-03-20 11:20:00|3333.5|3330.5|3328.6|3325.6|3334.6|3331.6|3326.2|3323.2|151
1742469900000|2025-03-20 11:25:00|3328.3|3325.3|3328.8|3325.8|3329.6|3326.9|3327.7|3324.7|91
1742470200000|2025-03-20 11:30:00|3328.7|3325.7|3331.8|3328.8|3331.9|3328.9|3324.6|3321.6|194
1742470500000|2025-03-20 11:35:00|3332|3329|3336.6|3333.6|3339.3|3336.3|3331.3|3328.3|155
1742470800000|2025-03-20 11:40:00|3336.7|3333.7|3335.8|3332.8|3338.6|3335.8|3334.6|3331.6|137
1742471100000|2025-03-20 11:45:00|3336|3333|3337.2|3334.2|3338.8|3335.8|3335.6|3332.6|120
1742471400000|2025-03-20 11:50:00|3337.3|3334.3|3343.7|3340.7|3344|3341.5|3337.2|3334.2|222
1742471700000|2025-03-20 11:55:00|3344|3341|3340|3337|3344.5|3341.5|3339.4|3336.4|125
1742472000000|2025-03-20 12:00:00|3339.9|3336.9|3335.9|3332.9|3341.1|3338.1|3331.6|3328.6|290
1742472300000|2025-03-20 12:05:00|3335.8|3332.8|3339.2|3336.2|3339.2|3336.2|3333.5|3330.5|226
1742472600000|2025-03-20 12:10:00|3339|3336|3338.5|3335.5|3340.5|3337.5|3335.1|3332.1|182
1742472900000|2025-03-20 12:15:00|3338.7|3335.7|3336.4|3333.4|3339.5|3336.5|3333.9|3330.9|129
1742473200000|2025-03-20 12:20:00|3336.6|3333.6|3335.2|3332.2|3337.9|3334.9|3331.9|3328.9|285
1742473500000|2025-03-20 12:25:00|3335.5|3333.5|3338.7|3330.9|3338.9|3334.8|3332.4|3329.4|175
1742473800000|2025-03-20 12:30:00|3338.5|3331|3335.8|3332.8|3339.2|3334.8|3334.8|3330.5|187
1742474100000|2025-03-20 12:35:00|3336.1|3333.1|3341.9|3338.9|3343.9|3340.9|3335.7|3332.7|271
1742474400000|2025-03-20 12:40:00|3341.7|3338.7|3340.4|3337.4|3343.8|3340.8|3339.4|3336.4|261
1742474700000|2025-03-20 12:45:00|3340.7|3337.7|3342.2|3339.2|3343.2|3340.2|3339|3336|185
1742475000000|2025-03-20 12:50:00|3342.3|3339.3|3343.8|3340.8|3347.3|3344.3|3340.4|3337.4|230
1742475300000|2025-03-20 12:55:00|3343.7|3340.7|3345.3|3342.3|3346.3|3343.3|3343.7|3340.7|222
1742475600000|2025-03-20 13:00:00|3345.4|3342.4|3341.3|3338.3|3348.3|3345.3|3340.6|3337.6|509
1742475900000|2025-03-20 13:05:00|3341.5|3338.5|3331.9|3328.9|3343.2|3340.2|3331.1|3328.1|428
1742476200000|2025-03-20 13:10:00|3332.2|3329.2|3329.9|3326.9|3334.1|3331.1|3328.4|3325.4|424
1742476500000|2025-03-20 13:15:00|3330.1|3327.1|3333.4|3330.4|3334.4|3331.4|3326.6|3323.6|346
1742476800000|2025-03-20 13:20:00|3332.9|3329.9|3328|3325|3333.4|3330.4|3322.9|3319.9|307
1742477100000|2025-03-20 13:25:00|3327.5|3324.5|3328.8|3325.8|3330.8|3327.8|3326.5|3323.5|293
1742477400000|2025-03-20 13:30:00|3327.2|3324.2|3337.4|3334.4|3340.7|3337.7|3325.5|3322.5|519
1742477700000|2025-03-20 13:35:00|3337.1|3334.1|3337.9|3334.9|3339.9|3336.9|3333.6|3330.6|382
1742478000000|2025-03-20 13:40:00|3336.9|3333.9|3333.7|3330.7|3337.1|3334.1|3328.7|3325.7|344
1742478300000|2025-03-20 13:45:00|3333.4|3330.4|3334.4|3331.4|3342.2|3339.2|3333.4|3330.4|312
1742478600000|2025-03-20 13:50:00|3333.4|3330.4|3337.7|3334.7|3338.3|3335.3|3332.4|3329.4|587
1742478900000|2025-03-20 13:55:00|3337.3|3334.3|3334.4|3331.4|3338.2|3335.2|3329.4|3326.4|425
1742479200000|2025-03-20 14:00:00|3334.3|3331.3|3343.6|3340.6|3348.8|3345.8|3333.1|3330.1|577
1742479500000|2025-03-20 14:05:00|3343.5|3340.5|3337.9|3334.9|3344.9|3341.9|3336.3|3333.3|469
1742479800000|2025-03-20 14:10:00|3337.6|3334.6|3342|3339|3343|3340|3335.6|3332.6|483
1742480100000|2025-03-20 14:15:00|3342.3|3339.3|3341.2|3338.2|3348.7|3345.7|3338.7|3335.7|434
1742480400000|2025-03-20 14:20:00|3341|3338|3335.7|3332.7|3341.5|3338.5|3334|3331|365
1742480700000|2025-03-20 14:25:00|3335.9|3332.9|3336.6|3333.6|3339.4|3336.4|3334.5|3331.5|259
1742481000000|2025-03-20 14:30:00|3336.4|3333.4|3337.2|3334.2|3339|3336|3335.4|3332.4|357
1742481300000|2025-03-20 14:35:00|3337.5|3334.5|3343.9|3340.9|3347.9|3344.9|3336.8|3333.8|328
1742481600000|2025-03-20 14:40:00|3343.4|3340.4|3350|3347|3350.6|3347.6|3343.4|3340.4|356
1742481900000|2025-03-20 14:45:00|3350.3|3347.3|3350.5|3347.5|3352.8|3349.8|3349.2|3346.2|290
1742482200000|2025-03-20 14:50:00|3350.2|3347.2|3347.3|3344.3|3350.7|3347.7|3345.2|3342.2|250
1742482500000|2025-03-20 14:55:00|3347.7|3344.7|3352.9|3349.9|3353.6|3350.6|3347.7|3344.7|321
1742482800000|2025-03-20 15:00:00|3353.3|3350.3|3348.8|3345.8|3353.3|3350.3|3346.3|3343.3|351
1742483100000|2025-03-20 15:05:00|3348.6|3345.6|3350.3|3347.3|3350.6|3347.6|3345.6|3342.6|266
1742483400000|2025-03-20 15:10:00|3350.1|3347.1|3348.1|3345.1|3352.6|3349.6|3346.6|3343.6|344
1742483700000|2025-03-20 15:15:00|3347.8|3344.8|3344.9|3341.9|3348.6|3345.6|3343.6|3340.6|217
1742484000000|2025-03-20 15:20:00|3344.7|3341.7|3344.6|3342.6|3346.7|3344.7|3341.9|3338.9|259
1742484300000|2025-03-20 15:25:00|3344.4|3342.4|3344.7|3341.7|3345|3342.4|3341|3339|257
1742484600000|2025-03-20 15:30:00|3344.8|3341.8|3339.9|3336.9|3345.2|3342.2|3339.4|3336.4|285
1742484900000|2025-03-20 15:35:00|3340.2|3337.2|3343.7|3340.7|3343.7|3340.7|3336.9|3333.9|238
1742485200000|2025-03-20 15:40:00|3343.4|3340.4|3344.4|3341.4|3347.5|3344.5|3343.4|3340.4|181
1742485500000|2025-03-20 15:45:00|3344.1|3341.1|3348.5|3345.5|3349.9|3346.9|3343.9|3340.9|182
1742485800000|2025-03-20 15:50:00|3348.6|3345.6|3351.8|3348.8|3352.1|3349.1|3345.4|3342.4|179
1742486100000|2025-03-20 15:55:00|3352.1|3349.1|3345.8|3342.8|3352.1|3349.1|3344.5|3341.5|167
1742486400000|2025-03-20 16:00:00|3345.3|3342.3|3347.7|3344.7|3350.3|3347.3|3344.3|3341.3|227
1742486700000|2025-03-20 16:05:00|3347.5|3344.5|3343|3340|3348.2|3345.2|3342.3|3339.3|192
1742487000000|2025-03-20 16:10:00|3342.8|3339.8|3347.8|3344.8|3348|3345|3342.3|3339.3|208
1742487300000|2025-03-20 16:15:00|3347.9|3344.9|3346.4|3343.4|3350.8|3347.8|3346.4|3343.4|193
1742487600000|2025-03-20 16:20:00|3346.7|3343.7|3344.9|3341.9|3347.5|3344.5|3344.9|3341.9|135
1742487900000|2025-03-20 16:25:00|3344.4|3341.4|3339.8|3336.8|3345|3343|3339.4|3336.4|197
1742488200000|2025-03-20 16:30:00|3339.7|3336.7|3339.2|3336.2|3342.6|3339.6|3338.4|3335.4|233
1742488500000|2025-03-20 16:35:00|3339|3336|3342.1|3339.1|3343.2|3340.2|3338.1|3335.5|273
1742488800000|2025-03-20 16:40:00|3341.7|3338.7|3342.5|3339.5|3343.7|3340.7|3340.7|3337.7|279
1742489100000|2025-03-20 16:45:00|3342.7|3339.7|3344.2|3341.2|3345.6|3342.6|3342.7|3339.7|222
1742489400000|2025-03-20 16:50:00|3344.1|3341.1|3346.7|3343.7|3347.1|3344.1|3343.9|3340.9|177
1742489700000|2025-03-20 16:55:00|3346.9|3343.9|3345.2|3342.2|3347.5|3344.5|3344.7|3341.7|203
1742490000000|2025-03-20 17:00:00|3344.9|3341.9|3348.7|3345.7|3349.1|3346.1|3344.9|3341.9|125
1742490300000|2025-03-20 17:05:00|3348.4|3345.4|3347|3345|3349.7|3346.7|3346.5|3343.7|191
1742490600000|2025-03-20 17:10:00|3346.9|3344.9|3346.8|3343.8|3347.4|3345.3|3344.5|3341.5|166
1742490900000|2025-03-20 17:15:00|3347|3344|3346.8|3343.8|3348.1|3345.1|3345.5|3342.5|103
1742491200000|2025-03-20 17:20:00|3347|3344|3345.7|3342.7|3349.7|3346.7|3345.7|3342.7|139
1742491500000|2025-03-20 17:25:00|3345.2|3342.2|3342.8|3339.8|3345.2|3342.2|3341.1|3338.1|174
1742491800000|2025-03-20 17:30:00|3342.9|3339.9|3341.6|3338.6|3345.3|3342.3|3341.4|3338.4|109
1742492100000|2025-03-20 17:35:00|3341.4|3338.4|3345.1|3342.1|3345.7|3342.7|3341.3|3338.3|90
1742492400000|2025-03-20 17:40:00|3345.2|3342.2|3345|3342|3345.8|3342.8|3344.3|3341.3|89
1742492700000|2025-03-20 17:45:00|3345.5|3342.5|3345.9|3342.9|3345.9|3342.9|3343.5|3340.5|97
1742493000000|2025-03-20 17:50:00|3345.7|3342.7|3342.7|3339.7|3346|3343.4|3342.4|3339.4|80
1742493300000|2025-03-20 17:55:00|3342.2|3339.2|3343.2|3340.2|3343.5|3340.5|3341.7|3338.7|87
1742493600000|2025-03-20 18:00:00|3343.4|3340.4|3343.7|3340.7|3344.5|3341.5|3342.5|3339.5|120
1742493900000|2025-03-20 18:05:00|3344.2|3341.2|3342.3|3339.3|3344.2|3341.2|3340.9|3337.9|81
1742494200000|2025-03-20 18:10:00|3342.6|3339.6|3348.3|3345.3|3348.7|3345.7|3342.6|3339.6|115
1742494500000|2025-03-20 18:15:00|3348.1|3345.1|3348.6|3345.6|3350.5|3347.5|3347.6|3344.6|121
1742494800000|2025-03-20 18:20:00|3348.3|3345.3|3351.6|3348.6|3351.6|3348.6|3348.1|3345.1|155
1742495100000|2025-03-20 18:25:00|3351.8|3348.8|3350.5|3347.5|3352.6|3350|3349.2|3346.2|179
1742495400000|2025-03-20 18:30:00|3350.3|3347.3|3348|3345|3351|3348|3347.4|3344.4|160
1742495700000|2025-03-20 18:35:00|3348.6|3345.6|3350.5|3347.5|3350.9|3347.9|3347.1|3344.1|171
1742496000000|2025-03-20 18:40:00|3350.3|3347.3|3349.2|3346.2|3350.7|3347.7|3348.7|3345.7|107
1742496300000|2025-03-20 18:45:00|3349.4|3346.4|3348.2|3345.2|3349.8|3346.8|3348|3345|73
1742496600000|2025-03-20 18:50:00|3348.7|3345.7|3349.7|3346.7|3350.2|3347.2|3348.3|3345.3|90
1742496900000|2025-03-20 18:55:00|3349.5|3346.5|3347.6|3344.6|3349.7|3346.7|3346.8|3343.8|91
1742497200000|2025-03-20 19:00:00|3347.8|3344.8|3349.9|3346.9|3349.9|3346.9|3347.8|3344.8|70
1742497500000|2025-03-20 19:05:00|3349.4|3346.4|3347.7|3344.7|3350|3347|3347.7|3344.7|37
1742497800000|2025-03-20 19:10:00|3347.4|3344.4|3347.3|3344.3|3347.9|3344.9|3345.9|3343.4|41
1742498100000|2025-03-20 19:15:00|3346.9|3343.9|3349.7|3346.7|3349.7|3346.7|3344.8|3341.8|58
1742498400000|2025-03-20 19:20:00|3349.8|3346.8|3347.2|3344.2|3349.8|3346.8|3347.2|3344.2|41
1742498700000|2025-03-20 19:25:00|3347.6|3344.6|3347.3|3344.3|3348.9|3346.7|3346.7|3343.7|103
1742499000000|2025-03-20 19:30:00|3347.5|3344.5|3347.2|3344.2|3347.9|3345|3346.3|3343.3|87
1742499300000|2025-03-20 19:35:00|3346.1|3343.1|3349.5|3346.5|3349.9|3346.9|3346.1|3343.1|87
1742499600000|2025-03-20 19:40:00|3349.6|3346.6|3352.9|3349.9|3353.4|3350.4|3349|3346|120
1742499900000|2025-03-20 19:45:00|3353|3350|3355.7|3352.7|3356.3|3354.1|3353|3350|98
1742500200000|2025-03-20 19:50:00|3355.3|3352.3|3354.9|3351.9|3356.5|3353.5|3353.6|3350.8|151
1742500500000|2025-03-20 19:55:00|3355.5|3352.5|3355|3352|3357.4|3354.4|3354.5|3351.7|137
1742500800000|2025-03-20 20:00:00|3355.2|3352.2|3356.1|3353.1|3356.6|3353.6|3354.7|3351.7|41
1742501100000|2025-03-20 20:05:00|3356.2|3353.2|3354.6|3351.6|3356.3|3353.3|3354.4|3351.4|42
1742501400000|2025-03-20 20:10:00|3354.8|3351.8|3359|3356|3359|3356|3354.6|3351.6|58
1742501700000|2025-03-20 20:15:00|3358.6|3355.6|3357|3354|3359|3356|3357|3354|31
1742502000000|2025-03-20 20:20:00|3357.2|3354.2|3358.3|3355.3|3358.7|3355.7|3357.2|3354.2|34
1742502300000|2025-03-20 20:25:00|3358.7|3355.7|3359.3|3356.3|3359.6|3357.2|3358.6|3355.6|29
1742502600000|2025-03-20 20:30:00|3359.4|3356.4|3359.9|3357.9|3360.2|3357.9|3359.2|3356.2|21
1742502900000|2025-03-20 20:35:00|3359.8|3357.8|3359.5|3356.5|3360.5|3358|3359|3356|32
1742503200000|2025-03-20 20:40:00|3359.6|3356.6|3360|3357|3360.5|3357.5|3359.5|3356.5|16
1742503500000|2025-03-20 20:45:00|3360.3|3357.3|3359.5|3356.5|3360.3|3357.3|3359.4|3356.4|19
1742503800000|2025-03-20 20:50:00|3360|3357|3360.3|3357.3|3360.5|3357.5|3359.6|3356.6|15
1742504100000|2025-03-20 20:55:00|3360|3357|3360.5|3357.5|3361.5|3358.5|3358.6|3355.6|51
1742508000000|2025-03-20 22:00:00|3360.7|3357.7|3356.9|3353.9|3361.5|3358.5|3351.5|3348|59
1742508300000|2025-03-20 22:05:00|3356.7|3351|3357.7|3354.7|3361|3358|3356.2|3351|66
1742508600000|2025-03-20 22:10:00|3357.4|3354.4|3356.9|3353.9|3358.4|3355.4|3356.5|3352.9|32
1742508900000|2025-03-20 22:15:00|3356.6|3353.6|3357.1|3354.1|3357.9|3354.9|3356.6|3353.6|20
1742509200000|2025-03-20 22:20:00|3356.9|3353.9|3356.1|3353.1|3357.1|3354.1|3355.6|3352.6|35
1742509500000|2025-03-20 22:25:00|3356|3353|3356.4|3353.4|3357.7|3354.7|3356|3351.7|31
1742509800000|2025-03-20 22:30:00|3356.7|3353.7|3354.8|3351.8|3356.7|3353.7|3354.6|3351.6|44
1742510100000|2025-03-20 22:35:00|3354.6|3351.6|3353.9|3350.9|3356.2|3351.8|3353.9|3349.9|16
1742510400000|2025-03-20 22:40:00|3355.1|3350|3353.8|3350.8|3355.1|3350.9|3353.7|3349.9|5
1742510700000|2025-03-20 22:45:00|3353.7|3350.7|3354.2|3351.2|3354.8|3351.4|3353.2|3349.1|28
1742511000000|2025-03-20 22:50:00|3354.4|3351.4|3355.9|3350.7|3355.9|3352.2|3353.9|3350.7|30
1742511300000|2025-03-20 22:55:00|3355.8|3350.8|3356|3353|3356.8|3353.8|3354.8|3350.8|27
1742511600000|2025-03-20 23:00:00|3355.6|3352.6|3355.7|3352.7|3357|3353.8|3354.1|3351|37
1742511900000|2025-03-20 23:05:00|3355.6|3352.6|3354.2|3351.2|3355.7|3352.7|3354|3351|27
1742512200000|2025-03-20 23:10:00|3356.1|3349.8|3355.5|3352.5|3356.2|3352.9|3354|3349.8|34
1742512500000|2025-03-20 23:15:00|3355.7|3352.7|3354.5|3351.5|3356.5|3353.5|3353.5|3350.5|57
1742512800000|2025-03-20 23:20:00|3354.2|3351.2|3353.5|3350.5|3354.4|3351.4|3352.7|3349.7|46
1742513100000|2025-03-20 23:25:00|3353|3350|3354|3351|3355.3|3351.5|3353|3349.6|29
1742513400000|2025-03-20 23:30:00|3353.7|3350.7|3353.2|3350.2|3356.4|3352|3352.7|3349.6|34
1742513700000|2025-03-20 23:35:00|3355.2|3348.5|3353.2|3350.2|3355.8|3351.1|3352.6|3348.4|24
1742514000000|2025-03-20 23:40:00|3354.8|3348.7|3354|3351|3355.2|3352.2|3353.2|3348.4|34
1742514300000|2025-03-20 23:45:00|3354.2|3351.2|3355.5|3352.5|3355.5|3352.5|3354.2|3351.2|21
1742514600000|2025-03-20 23:50:00|3355.2|3352.2|3356|3353|3357.2|3353.7|3355|3351.5|30
1742514900000|2025-03-20 23:55:00|3356.4|3353.4|3355.7|3352.7|3357.1|3354.1|3355.5|3351.8|33
1742515200000|2025-03-21 00:00:00|3355.5|3352.5|3356|3353|3356.7|3353.7|3355.5|3352.5|49
1742515500000|2025-03-21 00:05:00|3355.7|3352.7|3354.5|3351.5|3356.5|3353.5|3354.2|3351.2|31
1742515800000|2025-03-21 00:10:00|3354.2|3351.2|3351.3|3348.3|3354.2|3351.2|3350.7|3347.7|36
1742516100000|2025-03-21 00:15:00|3351.1|3348.1|3346.5|3343.5|3351.1|3348.1|3346|3343|52
1742516400000|2025-03-21 00:20:00|3346.8|3343.8|3347.8|3344.8|3347.8|3344.8|3345.6|3342.6|44
1742516700000|2025-03-21 00:25:00|3348|3345|3346.8|3343.8|3348.3|3345.3|3346|3343|37
1742517000000|2025-03-21 00:30:00|3347.1|3344.1|3350|3347|3350.3|3347.3|3347.1|3344.1|66
1742517300000|2025-03-21 00:35:00|3349.8|3346.8|3349.2|3346.2|3350|3347|3349|3346|57
1742517600000|2025-03-21 00:40:00|3349|3346|3349.7|3346.7|3350.7|3347.7|3347.6|3344.6|64
1742517900000|2025-03-21 00:45:00|3349.5|3346.5|3348.5|3345.5|3349.5|3346.5|3347.7|3344.7|45
1742518200000|2025-03-21 00:50:00|3348.7|3345.7|3348.2|3345.2|3350|3347|3348.2|3345.2|44
1742518500000|2025-03-21 00:55:00|3348.7|3345.7|3347.9|3344.9|3349.5|3346.5|3346.4|3343.4|59
1742518800000|2025-03-21 01:00:00|3348.1|3345.1|3347.4|3344.4|3348.7|3345.7|3346.4|3343.4|220
1742519100000|2025-03-21 01:05:00|3346.9|3343.9|3344.8|3341.8|3347|3344|3344.1|3341.1|167
1742519400000|2025-03-21 01:10:00|3344.6|3341.6|3348.9|3345.9|3349.1|3346.1|3344.6|3341.6|134
1742519700000|2025-03-21 01:15:00|3348.6|3345.6|3349.9|3346.9|3349.9|3346.9|3347.3|3344.3|88
1742520000000|2025-03-21 01:20:00|3350.1|3347.1|3349.4|3346.4|3352.5|3349.5|3348.9|3345.9|104
1742520300000|2025-03-21 01:25:00|3349.1|3346.1|3348.4|3345.4|3350.1|3347.1|3347.8|3344.4|78
1742520600000|2025-03-21 01:30:00|3348.6|3345.6|3350.2|3347.2|3350.9|3347.9|3346.3|3343.3|119
1742520900000|2025-03-21 01:35:00|3349.9|3346.9|3350.2|3347.2|3351.7|3348.7|3348.9|3346|80
1742521200000|2025-03-21 01:40:00|3350|3347|3343.8|3340.8|3352.1|3349.1|3343.3|3340.8|119
1742521500000|2025-03-21 01:45:00|3343.1|3341.1|3338.9|3335.9|3344.3|3341.6|3337.7|3334.7|159
1742521800000|2025-03-21 01:50:00|3339.2|3336.2|3340|3337|3340.9|3337.9|3338.9|3335.9|122
1742522100000|2025-03-21 01:55:00|3340.1|3337.1|3338.9|3335.9|3340.9|3337.9|3338.4|3335.4|146
1742522400000|2025-03-21 02:00:00|3339.4|3336.4|3337.9|3334.9|3340.9|3337.9|3337.1|3334.1|184
1742522700000|2025-03-21 02:05:00|3338|3335|3336.8|3333.8|3338.7|3335.7|3335.4|3332.4|147
1742523000000|2025-03-21 02:10:00|3336.5|3333.5|3335.7|3332.7|3336.9|3333.9|3335.1|3332.1|120
1742523300000|2025-03-21 02:15:00|3335.3|3332.3|3334.6|3331.6|3336.1|3333.1|3334.4|3331.4|72
1742523600000|2025-03-21 02:20:00|3334.4|3331.4|3331.9|3328.9|3335.1|3332.1|3331.9|3328.9|89
1742523900000|2025-03-21 02:25:00|3332.1|3329.1|3332.4|3329.4|3333.4|3330.4|3331.5|3328.5|88
1742524200000|2025-03-21 02:30:00|3332.1|3329.1|3331.4|3328.4|3333.4|3330.4|3330|3327|195
1742524500000|2025-03-21 02:35:00|3331.1|3328.1|3328.7|3325.7|3331.9|3328.9|3327.4|3324.4|152
1742524800000|2025-03-21 02:40:00|3328.5|3325.5|3325.8|3322.8|3329|3326|3324.8|3321.8|158
1742525100000|2025-03-21 02:45:00|3325.4|3322.4|3326.3|3323.3|3327.6|3324.6|3325|3322|183
1742525400000|2025-03-21 02:50:00|3326.6|3323.6|3327.8|3324.8|3328.6|3325.6|3325.6|3322.6|89
1742525700000|2025-03-21 02:55:00|3328.1|3325.1|3327.6|3324.6|3330|3327|3326.2|3323.2|137
1742526000000|2025-03-21 03:00:00|3327.3|3324.3|3320.8|3318.8|3327.6|3324.6|3320.3|3317.8|138
1742526300000|2025-03-21 03:05:00|3321.2|3319.2|3322.3|3319.3|3323.3|3320.6|3320.6|3318|99
1742526600000|2025-03-21 03:10:00|3321.6|3319.6|3319|3316|3322.8|3319.8|3318.9|3315.9|134
1742526900000|2025-03-21 03:15:00|3319.3|3316.3|3318.6|3315.6|3321.3|3318.3|3318.1|3315.1|156
1742527200000|2025-03-21 03:20:00|3317.8|3315.8|3318.9|3315.9|3320.5|3317.6|3317.2|3314.9|138
1742527500000|2025-03-21 03:25:00|3318.6|3315.6|3318.9|3315.9|3319.2|3316.2|3316.9|3313.9|171
1742527800000|2025-03-21 03:30:00|3318.6|3315.6|3315|3313|3319.1|3316.1|3315|3312.7|83
1742528100000|2025-03-21 03:35:00|3316.3|3313.3|3319.7|3316.7|3322.3|3319.3|3313.6|3310.6|65
1742528400000|2025-03-21 03:40:00|3319|3317|3317.1|3314.1|3320.1|3317.1|3316.8|3313.8|43
1742528700000|2025-03-21 03:45:00|3317.6|3314.6|3317.5|3314.5|3319.6|3316.9|3316.8|3314|47
1742529000000|2025-03-21 03:50:00|3317|3314|3317.4|3314.4|3319.2|3316.2|3316.5|3313.5|67
1742529300000|2025-03-21 03:55:00|3317.9|3314.9|3315.7|3312.7|3318.1|3315.4|3315|3312|56
1742529600000|2025-03-21 04:00:00|3316|3313|3318.2|3315.2|3318.2|3315.2|3314.6|3311.6|101
1742529900000|2025-03-21 04:05:00|3317.9|3314.9|3320.8|3317.8|3321.1|3318.1|3317.7|3314.7|45
1742530200000|2025-03-21 04:10:00|3321|3318|3320|3317|3321.6|3318.6|3318.9|3315.9|66
1742530500000|2025-03-21 04:15:00|3319.4|3316.4|3318.2|3315.2|3320|3317|3318.2|3315.2|43
1742530800000|2025-03-21 04:20:00|3317.9|3314.9|3317.8|3314.8|3318.9|3315.9|3317|3314.7|30
1742531100000|2025-03-21 04:25:00|3317.9|3314.9|3319.4|3316.4|3319.6|3316.7|3316.1|3313.1|74
1742531400000|2025-03-21 04:30:00|3319.1|3316.1|3319.9|3316.9|3320.9|3317.9|3319.1|3316.1|48
1742531700000|2025-03-21 04:35:00|3319.6|3316.6|3319.4|3317.4|3320.5|3317.6|3319.1|3316.6|29
1742532000000|2025-03-21 04:40:00|3319.1|3317.1|3318.8|3316.8|3320.9|3317.9|3318.8|3315.9|22
1742532300000|2025-03-21 04:45:00|3318.5|3315.5|3317.8|3315.8|3319.9|3317|3317.5|3315.5|32
1742532600000|2025-03-21 04:50:00|3317.5|3315.5|3316.4|3313.4|3317.6|3315.5|3315.2|3312.8|44
1742532900000|2025-03-21 04:55:00|3316.7|3313.7|3316|3313|3317|3314.3|3315.2|3313|32
1742533200000|2025-03-21 05:00:00|3315.7|3312.7|3316.1|3313.1|3316.5|3313.5|3315|3312.4|33
1742533500000|2025-03-21 05:05:00|3316.2|3313.2|3316.3|3314.3|3316.8|3314.3|3315.3|3313.2|25
1742533800000|2025-03-21 05:10:00|3316.1|3314.1|3314.7|3312.7|3317.4|3314.4|3314.7|3312.7|43
1742534100000|2025-03-21 05:15:00|3314.4|3312.4|3315.1|3312.1|3315.4|3312.4|3313.3|3310.8|35
1742534400000|2025-03-21 05:20:00|3314.4|3312.4|3314.1|3312.1|3315.6|3313|3313.8|3311.3|30
1742534700000|2025-03-21 05:25:00|3313.8|3311.8|3313|3310|3314.4|3311.8|3312.3|3309.7|32
1742535000000|2025-03-21 05:30:00|3313.5|3310.5|3310.1|3307.1|3314.3|3311.3|3308.9|3306.1|253
1742535300000|2025-03-21 05:35:00|3309.8|3306.8|3307.1|3304.1|3310.1|3307.1|3305.4|3303.2|166
1742535600000|2025-03-21 05:40:00|3306.4|3304.4|3299|3296|3307.7|3304.7|3298.9|3295.9|301
1742535900000|2025-03-21 05:45:00|3298.2|3296.2|3297.4|3294.4|3304.5|3301.5|3296.7|3293.7|249
1742536200000|2025-03-21 05:50:00|3296.9|3293.9|3301.6|3298.6|3302.7|3299.7|3296.9|3293.9|190
1742536500000|2025-03-21 05:55:00|3301.9|3298.9|3304.4|3301.4|3306.7|3303.7|3301.6|3298.6|170
1742536800000|2025-03-21 06:00:00|3304.6|3301.6|3312.1|3309.1|3312.5|3309.5|3304.1|3301.1|150
1742537100000|2025-03-21 06:05:00|3312.6|3309.6|3313.4|3310.4|3315.1|3312.1|3311.1|3308.1|235
1742537400000|2025-03-21 06:10:00|3313.6|3310.6|3311.2|3308.2|3313.9|3310.9|3308.9|3305.9|179
1742537700000|2025-03-21 06:15:00|3311.5|3308.5|3314.8|3311.8|3315.9|3312.9|3310.2|3307.2|129
1742538000000|2025-03-21 06:20:00|3315.1|3312.1|3316.1|3313.1|3316.5|3313.5|3313.8|3310.8|95
1742538300000|2025-03-21 06:25:00|3315.9|3312.9|3314.4|3311.4|3316.6|3313.6|3314|3311|122
1742538600000|2025-03-21 06:30:00|3314.9|3311.9|3315.4|3312.4|3316.9|3313.9|3313.9|3310.9|110
1742538900000|2025-03-21 06:35:00|3315.6|3312.6|3322.9|3319.9|3323.7|3321.2|3314.9|3311.9|139
1742539200000|2025-03-21 06:40:00|3323.2|3320.2|3321.7|3318.7|3324.4|3321.4|3320.4|3317.4|156
1742539500000|2025-03-21 06:45:00|3321.2|3318.2|3313.8|3310.8|3321.4|3318.4|3313.5|3310.5|143
1742539800000|2025-03-21 06:50:00|3313.3|3310.3|3313.1|3310.1|3315.8|3312.8|3312.9|3309.9|151
1742540100000|2025-03-21 06:55:00|3313.4|3310.4|3313.8|3310.8|3315.5|3312.5|3312.5|3309.5|109
1742540400000|2025-03-21 07:00:00|3312.3|3309.3|3305.4|3302.4|3312.5|3309.5|3304.9|3301.9|199
1742540700000|2025-03-21 07:05:00|3305.6|3302.6|3311.1|3309.1|3311.5|3309.5|3304.2|3301.6|254
1742541000000|2025-03-21 07:10:00|3310.6|3308.6|3310.6|3307.6|3313.4|3310.4|3310|3307|139
1742541300000|2025-03-21 07:15:00|3310.7|3307.7|3308.9|3306.9|3311.3|3308.3|3308.2|3305.2|150
1742541600000|2025-03-21 07:20:00|3309.1|3306.1|3310.6|3307.6|3311.3|3308.3|3309.1|3306.1|55
1742541900000|2025-03-21 07:25:00|3310.8|3307.8|3310.6|3307.6|3313.4|3310.4|3310.1|3307.1|124
1742542200000|2025-03-21 07:30:00|3310.7|3307.7|3310.4|3307.4|3312.9|3309.9|3309.6|3306.6|132
1742542500000|2025-03-21 07:35:00|3310.6|3307.6|3307.1|3304.1|3310.6|3307.6|3305.7|3302.7|90
1742542800000|2025-03-21 07:40:00|3306.6|3303.6|3305.1|3302.1|3306.8|3303.8|3303.3|3300.3|91
1742543100000|2025-03-21 07:45:00|3305.7|3302.7|3304.8|3301.8|3307.3|3304.3|3303.9|3300.9|87
1742543400000|2025-03-21 07:50:00|3304.5|3301.5|3305.6|3302.6|3307.8|3304.8|3304.3|3301.3|83
1742543700000|2025-03-21 07:55:00|3305.8|3302.8|3306.9|3303.9|3308.2|3305.2|3304.1|3301.1|89
1742544000000|2025-03-21 08:00:00|3306.7|3303.7|3309.9|3306.9|3310.7|3308.2|3305.2|3302.2|158
1742544300000|2025-03-21 08:05:00|3310.2|3307.2|3313.2|3310.2|3314.3|3311.7|3310.2|3307.2|138
1742544600000|2025-03-21 08:10:00|3312.7|3309.7|3310.1|3307.1|3313.2|3310.2|3308.1|3305.1|179
1742544900000|2025-03-21 08:15:00|3310.4|3307.4|3302.2|3299.2|3310.4|3307.4|3302.1|3299.2|138
1742545200000|2025-03-21 08:20:00|3302.4|3299.4|3300.8|3297.8|3302.9|3299.9|3297.8|3294.8|160
1742545500000|2025-03-21 08:25:00|3301.3|3298.3|3299.6|3296.6|3301.3|3298.3|3297.7|3294.7|188
1742545800000|2025-03-21 08:30:00|3299.9|3296.9|3304.6|3301.6|3304.7|3301.7|3297.9|3294.9|204
1742546100000|2025-03-21 08:35:00|3304.9|3301.9|3306.8|3303.8|3308.2|3305.2|3304.9|3301.9|111
1742546400000|2025-03-21 08:40:00|3306.5|3303.5|3306.2|3303.2|3307.5|3304.5|3304.4|3301.7|117
1742546700000|2025-03-21 08:45:00|3305.9|3302.9|3308.2|3305.2|3308.2|3305.2|3305.6|3302.9|84
1742547000000|2025-03-21 08:50:00|3307.9|3304.9|3307.7|3305.7|3310.8|3307.8|3307.2|3304.2|118
1742547300000|2025-03-21 08:55:00|3307.9|3304.9|3307.7|3304.7|3310|3307.2|3307.6|3304.6|87
1742547600000|2025-03-21 09:00:00|3307.5|3304.5|3300.5|3297.5|3308|3305|3299.8|3296.8|133
1742547900000|2025-03-21 09:05:00|3300.2|3297.2|3301.9|3298.9|3302.4|3299.6|3299.6|3296.6|99
1742548200000|2025-03-21 09:10:00|3302.1|3299.1|3301.1|3298.1|3302.1|3299.1|3297|3294|126
1742548500000|2025-03-21 09:15:00|3300.9|3297.9|3297.9|3294.9|3301.6|3298.6|3297.7|3294.7|127
1742548800000|2025-03-21 09:20:00|3298.1|3295.1|3301.1|3298.1|3301.1|3298.1|3297.4|3294.4|101
1742549100000|2025-03-21 09:25:00|3301.3|3298.3|3301.1|3298.1|3302.3|3299.3|3299.6|3296.6|71
1742549400000|2025-03-21 09:30:00|3300.6|3297.6|3298.5|3295.5|3301.1|3298.1|3297.6|3294.6|89
1742549700000|2025-03-21 09:35:00|3298.3|3295.3|3298.4|3295.4|3299|3296|3295.5|3292.5|113
1742550000000|2025-03-21 09:40:00|3298.1|3295.1|3299.2|3296.2|3299.8|3297|3297.1|3294.1|52
1742550300000|2025-03-21 09:45:00|3299.4|3296.4|3301.5|3298.5|3303.5|3300.7|3298.9|3296|63
1742550600000|2025-03-21 09:50:00|3301|3298|3303.5|3300.5|3303.5|3300.5|3300.5|3297.5|81
1742550900000|2025-03-21 09:55:00|3303.2|3300.2|3303.3|3300.3|3303.8|3300.8|3299.7|3296.7|119
1742551200000|2025-03-21 10:00:00|3303.5|3300.5|3311.2|3308.2|3311.5|3308.5|3303.3|3300.5|115
1742551500000|2025-03-21 10:05:00|3311|3308|3312.1|3309.1|3313.9|3311.1|3310.5|3307.5|122
1742551800000|2025-03-21 10:10:00|3312|3309|3311.6|3308.6|3314.1|3311.1|3310.9|3307.9|138
1742552100000|2025-03-21 10:15:00|3312|3309|3312.1|3309.1|3313.5|3310.5|3311.1|3308.1|114
1742552400000|2025-03-21 10:20:00|3311.6|3308.6|3313.1|3310.1|3313.6|3310.6|3311.6|3308.6|124
1742552700000|2025-03-21 10:25:00|3312.9|3309.9|3311.1|3308.1|3313.3|3310.3|3309.9|3307.2|95
1742553000000|2025-03-21 10:30:00|3310.4|3308.4|3308.6|3305.6|3311.4|3308.6|3307.7|3304.7|109
1742553300000|2025-03-21 10:35:00|3308.8|3305.8|3309.8|3306.8|3311.3|3308.3|3308.6|3305.6|35
1742553600000|2025-03-21 10:40:00|3310.3|3307.3|3313.6|3310.6|3314.4|3311.4|3310.3|3307.3|54
1742553900000|2025-03-21 10:45:00|3313.3|3310.3|3316.5|3313.5|3317.3|3314.3|3313.3|3310.3|87
1742554200000|2025-03-21 10:50:00|3315.7|3312.7|3317.4|3314.4|3318.3|3315.3|3315|3312|94
1742554500000|2025-03-21 10:55:00|3316.8|3313.8|3314.4|3311.4|3317.4|3314.4|3312.9|3309.9|87
1742554800000|2025-03-21 11:00:00|3314.6|3311.6|3313.8|3311.8|3314.6|3311.9|3311.6|3308.6|127
1742555100000|2025-03-21 11:05:00|3313.7|3311.7|3312.8|3310.8|3315.1|3312.4|3312.4|3309.4|74
1742555400000|2025-03-21 11:10:00|3312.5|3310.5|3317.5|3314.5|3317.7|3314.7|3312.5|3310.5|52
1742555700000|2025-03-21 11:15:00|3317.3|3315.3|3314.9|3311.9|3317.8|3315.3|3314.6|3311.6|100
1742556000000|2025-03-21 11:20:00|3315.5|3312.5|3315|3312|3315.8|3313.3|3314.4|3311.4|59
1742556300000|2025-03-21 11:25:00|3314.5|3312.5|3316.8|3313.8|3317.8|3314.8|3314.5|3312.5|50
1742556600000|2025-03-21 11:30:00|3316.5|3313.5|3316.7|3313.7|3317.1|3314.8|3312.1|3309.1|83
1742556900000|2025-03-21 11:35:00|3317|3314|3318.5|3315.5|3319.1|3316.2|3316.5|3313.5|58
1742557200000|2025-03-21 11:40:00|3318.1|3315.1|3319.8|3316.8|3320.9|3318.6|3317.6|3314.6|81
1742557500000|2025-03-21 11:45:00|3320.2|3317.2|3322.5|3319.5|3322.5|3319.5|3318.5|3315.5|71
1742557800000|2025-03-21 11:50:00|3321.9|3318.9|3315.6|3312.6|3323.5|3320.5|3314.7|3311.7|120
1742558100000|2025-03-21 11:55:00|3315.8|3312.8|3320.5|3317.5|3322|3319|3315.8|3312.8|127
1742558400000|2025-03-21 12:00:00|3321.1|3318.1|3322.9|3319.9|3324|3321|3319.5|3316.5|149
1742558700000|2025-03-21 12:05:00|3322.7|3319.7|3324.2|3321.2|3324.6|3321.6|3322.1|3319.1|107
1742559000000|2025-03-21 12:10:00|3324.6|3321.6|3325.2|3322.2|3327.1|3324.1|3324.1|3321.1|156
1742559300000|2025-03-21 12:15:00|3325.1|3322.1|3321.7|3318.7|3325.6|3322.6|3319.5|3317.2|106
1742559600000|2025-03-21 12:20:00|3321.2|3318.2|3321.6|3318.6|3322.2|3319.2|3316.7|3313.7|131
1742559900000|2025-03-21 12:25:00|3321.4|3318.4|3320.7|3317.7|3321.7|3318.7|3317.2|3314.2|98
1742560200000|2025-03-21 12:30:00|3320.2|3317.2|3322.2|3319.2|3322.2|3319.2|3316.7|3313.7|145
1742560500000|2025-03-21 12:35:00|3322.7|3319.7|3316.7|3313.7|3323.7|3320.7|3315.5|3312.5|154
1742560800000|2025-03-21 12:40:00|3316.3|3313.3|3314.6|3311.6|3317.2|3315.2|3312.7|3310.4|297
1742561100000|2025-03-21 12:45:00|3314.3|3311.3|3317.6|3314.6|3317.8|3314.8|3313.7|3310.7|154
1742561400000|2025-03-21 12:50:00|3316.8|3313.8|3313.1|3310.1|3317.8|3314.8|3312.3|3309.3|158
1742561700000|2025-03-21 12:55:00|3313.4|3310.4|3310|3307|3313.8|3310.8|3308.8|3305.8|131
1742562000000|2025-03-21 13:00:00|3309.3|3306.3|3313.3|3310.3|3314.7|3311.7|3308.8|3305.8|361
1742562300000|2025-03-21 13:05:00|3313.5|3310.5|3315.5|3312.5|3318.1|3315.1|3313.3|3310.3|293
1742562600000|2025-03-21 13:10:00|3315|3312|3316|3313|3319.1|3316.1|3314.6|3311.6|366
1742562900000|2025-03-21 13:15:00|3316.5|3313.5|3316|3313|3319.1|3316.1|3315.3|3312.3|411
1742563200000|2025-03-21 13:20:00|3315.9|3312.9|3319.3|3316.3|3320.7|3317.7|3314.6|3311.6|340
1742563500000|2025-03-21 13:25:00|3318.8|3315.8|3325.8|3322.8|3326.8|3323.8|3317.6|3314.6|329
1742563800000|2025-03-21 13:30:00|3326.1|3323.1|3320.5|3317.5|3326.8|3324|3313.8|3310.8|708
1742564100000|2025-03-21 13:35:00|3320.7|3317.7|3303.1|3300.1|3321|3318|3299.2|3296.2|911
1742564400000|2025-03-21 13:40:00|3303.4|3300.4|3303.7|3300.7|3309.2|3306.2|3301.8|3299.1|727
1742564700000|2025-03-21 13:45:00|3303.1|3300.1|3292.7|3289.7|3303.9|3300.9|3292.1|3289.1|713
1742565000000|2025-03-21 13:50:00|3292.3|3289.3|3294.5|3292.5|3296.5|3293.5|3288.9|3285.9|815
1742565300000|2025-03-21 13:55:00|3294.4|3291.4|3288.4|3285.4|3296.7|3293.7|3284.8|3281.8|861
1742565600000|2025-03-21 14:00:00|3288|3285|3281|3278|3290.1|3287.1|3280|3277|709
1742565900000|2025-03-21 14:05:00|3281.5|3278.5|3269.3|3266.3|3283.8|3280.8|3268.2|3265.2|654
1742566200000|2025-03-21 14:10:00|3268.8|3265.8|3281.4|3278.4|3286.7|3283.7|3267.3|3264.3|633
1742566500000|2025-03-21 14:15:00|3281.3|3278.3|3287.5|3284.5|3290.5|3287.5|3280.7|3277.7|581
1742566800000|2025-03-21 14:20:00|3287.8|3284.8|3292.2|3289.2|3298.9|3295.9|3287.8|3284.8|588
1742567100000|2025-03-21 14:25:00|3292.5|3289.5|3286.4|3283.4|3294.9|3291.9|3286.4|3283.4|513
1742567400000|2025-03-21 14:30:00|3286.2|3283.2|3283.5|3280.5|3287.7|3284.7|3282.2|3279.2|517
1742567700000|2025-03-21 14:35:00|3282.9|3279.9|3283.6|3280.6|3286.5|3283.6|3280.4|3277.4|476
1742568000000|2025-03-21 14:40:00|3283.8|3280.8|3289.6|3286.6|3293.2|3290.2|3282.8|3279.8|423
1742568300000|2025-03-21 14:45:00|3289.7|3286.7|3293.1|3290.1|3297.5|3294.5|3289.4|3286.4|665
1742568600000|2025-03-21 14:50:00|3292.8|3289.8|3294.7|3291.7|3295.8|3292.8|3291.8|3288.8|366
1742568900000|2025-03-21 14:55:00|3294.8|3291.8|3293.4|3290.4|3296.7|3293.7|3292.9|3289.9|318
1742569200000|2025-03-21 15:00:00|3293.9|3290.9|3294.5|3291.5|3296|3293|3290.2|3287.2|363
1742569500000|2025-03-21 15:05:00|3294.7|3291.7|3293|3290|3295.5|3292.5|3290.9|3287.9|273
1742569800000|2025-03-21 15:10:00|3292.7|3289.7|3287|3284|3293.5|3290.5|3286.8|3283.8|234
1742570100000|2025-03-21 15:15:00|3287.4|3284.4|3291.8|3288.8|3294.8|3291.8|3287|3284|276
1742570400000|2025-03-21 15:20:00|3292|3289|3291.1|3288.1|3292.8|3289.8|3286.6|3283.6|243
1742570700000|2025-03-21 15:25:00|3291|3288|3291.4|3288.4|3293.5|3290.5|3289.9|3286.9|248
1742571000000|2025-03-21 15:30:00|3290.6|3287.6|3290.9|3287.9|3293.6|3290.6|3289.8|3286.8|230
1742571300000|2025-03-21 15:35:00|3290.4|3287.4|3293.2|3290.2|3296.8|3293.8|3289.8|3286.8|252
1742571600000|2025-03-21 15:40:00|3293.1|3290.1|3293|3290|3293.4|3290.4|3289.6|3286.6|206
1742571900000|2025-03-21 15:45:00|3292.9|3289.9|3293.1|3290.1|3294|3291|3291.8|3288.8|173
1742572200000|2025-03-21 15:50:00|3292.9|3289.9|3286.8|3283.8|3292.9|3289.9|3285.8|3282.8|308
1742572500000|2025-03-21 15:55:00|3287.1|3284.1|3289|3286|3292.3|3289.3|3287.1|3284.1|153
1742572800000|2025-03-21 16:00:00|3288|3286.4|3291.9|3288.9|3292.2|3289.2|3287.5|3285.4|341
1742573100000|2025-03-21 16:05:00|3292|3289|3296.2|3293.2|3296.7|3293.7|3291.6|3288.6|286
1742573400000|2025-03-21 16:10:00|3296.7|3293.7|3296.4|3293.4|3298.7|3295.7|3295.7|3292.7|219
1742573700000|2025-03-21 16:15:00|3296.2|3293.2|3300.9|3298.9|3302.1|3299.6|3295.7|3292.7|237
1742574000000|2025-03-21 16:20:00|3301.1|3299.1|3303.9|3300.9|3305|3302.2|3299.6|3296.9|241
1742574300000|2025-03-21 16:25:00|3303.6|3300.6|3302|3299|3304.5|3301.7|3300.9|3298|205
1742574600000|2025-03-21 16:30:00|3301|3298|3303.7|3300.7|3304|3301|3300.9|3297.9|228
1742574900000|2025-03-21 16:35:00|3304|3301|3299.3|3296.3|3304|3301|3298.6|3295.6|166
1742575200000|2025-03-21 16:40:00|3299.4|3296.4|3299.8|3296.8|3301.3|3298.3|3298.5|3295.5|200
1742575500000|2025-03-21 16:45:00|3300.1|3297.1|3301.3|3298.3|3302.5|3299.5|3300.1|3297.1|161
1742575800000|2025-03-21 16:50:00|3301.8|3298.8|3303.1|3300.1|3303.6|3300.6|3301.3|3298.3|125
1742576100000|2025-03-21 16:55:00|3302.9|3299.9|3303.6|3300.6|3305.5|3302.5|3301.6|3298.6|241
1742576400000|2025-03-21 17:00:00|3303.4|3300.4|3300.1|3297.1|3303.8|3300.8|3300|3297|129
1742576700000|2025-03-21 17:05:00|3300.4|3297.4|3299|3296|3300.9|3297.9|3298.5|3295.5|129
1742577000000|2025-03-21 17:10:00|3299.2|3296.2|3299.3|3296.3|3300.8|3297.8|3298.3|3295.3|145
1742577300000|2025-03-21 17:15:00|3299|3296|3297.8|3294.8|3300.3|3297.3|3297.8|3294.8|150
1742577600000|2025-03-21 17:20:00|3298.1|3295.1|3299.6|3296.6|3299.6|3296.6|3297.8|3294.8|112
1742577900000|2025-03-21 17:25:00|3300|3297|3298|3295|3300.3|3297.3|3296.3|3293.3|145
1742578200000|2025-03-21 17:30:00|3298.1|3295.1|3295.9|3292.9|3299.6|3296.6|3295.4|3292.4|118
1742578500000|2025-03-21 17:35:00|3295.7|3292.7|3297.9|3294.9|3298.3|3295.3|3295.7|3292.7|75
1742578800000|2025-03-21 17:40:00|3298.1|3295.1|3298.5|3295.5|3300.1|3297.1|3297.6|3294.6|144
1742579100000|2025-03-21 17:45:00|3297.6|3294.6|3299.6|3296.6|3299.7|3296.7|3297.1|3294.1|159
1742579400000|2025-03-21 17:50:00|3299.3|3296.3|3298.2|3295.2|3300.6|3297.6|3296.5|3293.5|124
1742579700000|2025-03-21 17:55:00|3298.3|3295.3|3296.9|3293.9|3299.3|3296.3|3296.1|3293.1|129
1742580000000|2025-03-21 18:00:00|3297.4|3294.4|3297.2|3294.2|3298.6|3295.6|3297.1|3294.1|132
1742580300000|2025-03-21 18:05:00|3297.1|3294.1|3297.6|3294.6|3298|3295|3296|3293|101
1742580600000|2025-03-21 18:10:00|3297.2|3294.2|3298|3295|3298.5|3295.5|3296.5|3293.5|66
1742580900000|2025-03-21 18:15:00|3297.8|3294.8|3298|3296|3299.2|3296.2|3296.6|3293.6|90
1742581200000|2025-03-21 18:20:00|3297.7|3295.7|3296.9|3293.9|3298.7|3296|3296.7|3293.7|84
1742581500000|2025-03-21 18:25:00|3297.2|3294.2|3297.7|3294.7|3299|3296|3296|3293|90
1742581800000|2025-03-21 18:30:00|3298.2|3295.2|3298.2|3295.2|3298.9|3295.9|3297.7|3294.7|94
1742582100000|2025-03-21 18:35:00|3298|3295|3299.6|3296.6|3300.5|3297.5|3297.8|3294.8|102
1742582400000|2025-03-21 18:40:00|3299.4|3296.4|3299.6|3296.6|3300.6|3297.6|3299|3296|132
1742582700000|2025-03-21 18:45:00|3299.8|3296.8|3299.9|3296.9|3301.5|3298.6|3298.7|3295.7|145
1742583000000|2025-03-21 18:50:00|3299.5|3296.5|3295.5|3292.5|3299.6|3296.6|3295.2|3292.2|89
1742583300000|2025-03-21 18:55:00|3295.8|3292.8|3294.4|3291.4|3297.5|3294.5|3294.4|3291.4|88
1742583600000|2025-03-21 19:00:00|3294.5|3291.5|3287.3|3284.3|3294.8|3291.8|3287.3|3284.3|173
1742583900000|2025-03-21 19:05:00|3287.5|3284.5|3291.9|3288.9|3292.2|3289.2|3287.3|3284.3|158
1742584200000|2025-03-21 19:10:00|3291.7|3288.7|3290.9|3287.9|3292.5|3289.5|3290.5|3287.5|162
1742584500000|2025-03-21 19:15:00|3290.7|3287.7|3292.3|3289.3|3292.4|3289.4|3289.5|3286.7|139
1742584800000|2025-03-21 19:20:00|3291.9|3288.9|3291.3|3288.3|3292.3|3289.4|3290.8|3287.8|116
1742585100000|2025-03-21 19:25:00|3291.7|3288.7|3291.6|3288.6|3292.4|3289.4|3290.5|3287.9|87
1742585400000|2025-03-21 19:30:00|3291.7|3288.7|3292.2|3289.2|3292.6|3289.6|3290.4|3287.4|95
1742585700000|2025-03-21 19:35:00|3292.1|3289.1|3294|3291|3295.5|3292.5|3291.8|3288.8|70
1742586000000|2025-03-21 19:40:00|3293.8|3290.8|3294.2|3291.2|3294.2|3291.2|3292.7|3290.5|81
1742586300000|2025-03-21 19:45:00|3294|3291|3295.1|3292.1|3295.1|3292.1|3293.5|3291|67
1742586600000|2025-03-21 19:50:00|3295.6|3292.6|3299|3296|3299.1|3296.1|3295.5|3292.5|88
1742586900000|2025-03-21 19:55:00|3299.3|3296.3|3298.7|3295.7|3300.8|3297.8|3297.9|3295.4|154
1742587200000|2025-03-21 20:00:00|3298.9|3295.9|3304.9|3301.9|3306.2|3303.2|3298.8|3295.8|106
1742587500000|2025-03-21 20:05:00|3304.8|3301.8|3305.5|3302.5|3307.5|3304.5|3303.8|3300.8|64
1742587800000|2025-03-21 20:10:00|3305.4|3302.4|3305.2|3302.2|3305.5|3302.5|3303.8|3300.8|82
1742588100000|2025-03-21 20:15:00|3304.9|3301.9|3304|3301|3305.2|3302.2|3303.9|3300.9|82
1742588400000|2025-03-21 20:20:00|3304.3|3301.3|3306|3303|3306.8|3303.8|3303.7|3300.7|56
1742588700000|2025-03-21 20:25:00|3305.9|3302.9|3304.3|3301.3|3305.9|3302.9|3304|3301|50
1742589000000|2025-03-21 20:30:00|3303.9|3300.9|3305|3302|3305.4|3302.4|3303.9|3300.9|61
1742589300000|2025-03-21 20:35:00|3305.2|3302.2|3305.6|3302.6|3306.6|3303.6|3305.2|3302.2|63
1742589600000|2025-03-21 20:40:00|3305.9|3302.9|3305.1|3302.1|3305.9|3302.9|3304.6|3301.6|18
1742589900000|2025-03-21 20:45:00|3305|3302|3304.3|3301.3|3305.2|3302.2|3303.4|3300.4|59
1742590200000|2025-03-21 20:50:00|3304.4|3301.4|3304.3|3301.3|3305.6|3302.6|3303.7|3300.7|59
1742590500000|2025-03-21 20:55:00|3304.7|3301.7|3304.8|3301.8|3306.1|3303.1|3303.9|3300.9|125
1742767200000|2025-03-23 22:00:00|3306|3303|3305.8|3302.8|3309.2|3305.6|3304.1|3300.8|80
1742767500000|2025-03-23 22:05:00|3305.6|3302.6|3307.6|3304.6|3308.3|3305.3|3305.3|3302.3|34
1742767800000|2025-03-23 22:10:00|3307.8|3304.8|3308.6|3305.6|3309.3|3306.3|3307.1|3304.1|54
1742768100000|2025-03-23 22:15:00|3308.2|3305.2|3310.5|3307.5|3311.5|3308.8|3308.2|3305.2|103
1742768400000|2025-03-23 22:20:00|3310.3|3307.3|3307.3|3304.3|3310.6|3307.6|3307.3|3304.3|78
1742768700000|2025-03-23 22:25:00|3306.9|3303.9|3305.4|3302.4|3306.9|3303.9|3304.7|3301.7|64
1742769000000|2025-03-23 22:30:00|3305.1|3302.1|3302.2|3299.2|3305.1|3302.1|3302.2|3299.2|63
1742769300000|2025-03-23 22:35:00|3302.5|3299.5|3302.9|3299.9|3305.2|3302.2|3302.2|3299.2|56
1742769600000|2025-03-23 22:40:00|3303|3300|3303.5|3300.5|3304.8|3301.8|3303|3300|32
1742769900000|2025-03-23 22:45:00|3303.4|3300.4|3305.9|3302.9|3306.6|3303.6|3303.4|3300.4|39
1742770200000|2025-03-23 22:50:00|3305.4|3302.4|3306.4|3303.4|3306.9|3303.9|3304.6|3301.6|41
1742770500000|2025-03-23 22:55:00|3306.1|3303.1|3306.6|3303.6|3307.9|3304.9|3306.1|3303.1|20
1742770800000|2025-03-23 23:00:00|3306.4|3303.4|3306.1|3303.1|3307.4|3304.4|3305.9|3302.9|59
1742771100000|2025-03-23 23:05:00|3305.9|3302.9|3307.4|3304.4|3307.9|3304.9|3305.4|3302.4|45
1742771400000|2025-03-23 23:10:00|3307.1|3304.1|3308.9|3305.9|3309.1|3306.1|3307.1|3304.1|44
1742771700000|2025-03-23 23:15:00|3308.5|3305.5|3311.5|3308.5|3312.1|3309.1|3308.4|3305.4|71
1742772000000|2025-03-23 23:20:00|3311|3308|3310|3307|3311.3|3308.3|3309.5|3306.5|41
1742772300000|2025-03-23 23:25:00|3309.8|3306.8|3307.5|3304.5|3309.8|3306.8|3307.3|3304.3|50
1742772600000|2025-03-23 23:30:00|3307.2|3304.2|3305.8|3302.8|3307.4|3304.4|3305.3|3302.3|76
1742772900000|2025-03-23 23:35:00|3306.1|3303.1|3307.7|3304.7|3308.3|3305.3|3305.8|3302.8|67
1742773200000|2025-03-23 23:40:00|3307.5|3304.5|3308.3|3305.3|3308.3|3305.3|3307|3304|32
1742773500000|2025-03-23 23:45:00|3308|3305|3308.8|3305.8|3309.3|3306.3|3307.8|3304.8|57
1742773800000|2025-03-23 23:50:00|3308.7|3305.7|3308.6|3305.6|3309.3|3306.3|3308.2|3305.2|54
1742774100000|2025-03-23 23:55:00|3308.4|3305.4|3308.4|3305.4|3309.6|3306.6|3307.7|3304.7|60
1742774400000|2025-03-24 00:00:00|3308.1|3305.1|3309|3306|3309.3|3306.3|3306.8|3303.8|151
1742774700000|2025-03-24 00:05:00|3308.8|3305.8|3309.1|3306.1|3309.4|3306.4|3307.7|3304.7|107
1742775000000|2025-03-24 00:10:00|3308.7|3305.7|3306.1|3303.1|3309.4|3306.4|3305.4|3302.4|102
1742775300000|2025-03-24 00:15:00|3306.2|3303.2|3305.7|3302.7|3306.7|3303.7|3304.7|3301.7|69
1742775600000|2025-03-24 00:20:00|3306.1|3303.1|3305.3|3302.3|3306.1|3303.1|3304.4|3301.4|67
1742775900000|2025-03-24 00:25:00|3305.5|3302.5|3305.7|3302.7|3306.7|3303.7|3305.2|3302.2|53
1742776200000|2025-03-24 00:30:00|3305.5|3302.5|3303.2|3300.2|3306.2|3303.2|3303|3300|109
1742776500000|2025-03-24 00:35:00|3303.5|3300.5|3302|3299|3303.7|3300.7|3301|3298|80
1742776800000|2025-03-24 00:40:00|3301.7|3298.7|3300|3297|3302.3|3299.3|3299.5|3296.5|170
1742777100000|2025-03-24 00:45:00|3300.3|3297.3|3299.8|3296.8|3300.8|3297.8|3299.1|3296.1|191
1742777400000|2025-03-24 00:50:00|3299.6|3296.6|3298.5|3295.5|3300.3|3297.3|3297.9|3294.9|182
1742777700000|2025-03-24 00:55:00|3298.3|3295.3|3299.1|3296.1|3300.5|3297.5|3297.1|3294.1|156
1742778000000|2025-03-24 01:00:00|3299|3296|3301.5|3298.5|3302.6|3299.6|3297.3|3294.3|361
1742778300000|2025-03-24 01:05:00|3300.9|3297.9|3304.6|3301.6|3308.2|3305.2|3300.9|3297.9|341
1742778600000|2025-03-24 01:10:00|3304.5|3301.5|3302.8|3299.8|3305|3302|3301.6|3298.6|274
1742778900000|2025-03-24 01:15:00|3303.1|3300.1|3298.6|3295.6|3303.7|3300.7|3297.7|3294.7|324
1742779200000|2025-03-24 01:20:00|3298.3|3295.3|3297.5|3294.5|3299.6|3296.6|3296.6|3293.6|245
1742779500000|2025-03-24 01:25:00|3297.6|3294.6|3300|3297|3300.3|3297.3|3296.1|3293.1|261
1742779800000|2025-03-24 01:30:00|3299.9|3296.9|3306.6|3303.6|3306.8|3303.8|3299.9|3296.9|376
1742780100000|2025-03-24 01:35:00|3306.2|3303.2|3305.7|3302.7|3308.3|3305.3|3303.9|3300.9|326
1742780400000|2025-03-24 01:40:00|3305.4|3302.4|3305.7|3302.7|3308.7|3305.7|3304.7|3300.9|318
1742780700000|2025-03-24 01:45:00|3306.9|3303.9|3309.8|3306.8|3311.7|3308.2|3305.1|3301.4|259
1742781000000|2025-03-24 01:50:00|3310.2|3307.2|3312.1|3309.1|3313|3309.8|3309.3|3306.2|170
1742781300000|2025-03-24 01:55:00|3312.2|3309.2|3313.3|3310.3|3314|3311|3309.6|3306.6|289
1742781600000|2025-03-24 02:00:00|3313.5|3310.5|3317|3314|3317.1|3314.1|3312|3309|275
1742781900000|2025-03-24 02:05:00|3317.1|3314.1|3319.5|3316.5|3319.8|3316.8|3317.1|3314.1|302
1742782200000|2025-03-24 02:10:00|3319.3|3316.3|3319.2|3316.2|3320.6|3317.6|3317.7|3314.7|208
1742782500000|2025-03-24 02:15:00|3319.3|3316.3|3317.3|3314.3|3320.9|3317.9|3317.2|3314.1|119
1742782800000|2025-03-24 02:20:00|3317.1|3314.1|3319|3316|3320.9|3316.2|3316.8|3313.5|196
1742783100000|2025-03-24 02:25:00|3319.2|3316.2|3319|3316|3321.8|3317.3|3318|3315|140
1742783400000|2025-03-24 02:30:00|3318.2|3315.2|3314.2|3311.2|3318.9|3315.9|3313.7|3309.8|274
1742783700000|2025-03-24 02:35:00|3314.3|3311.3|3314.1|3311.1|3316.3|3313.1|3312.5|3309.1|181
1742784000000|2025-03-24 02:40:00|3313.6|3310.6|3311.1|3308.1|3314.6|3310.9|3309.7|3306.5|205
1742784300000|2025-03-24 02:45:00|3310.7|3307.7|3309.5|3306.5|3311.9|3308.1|3308|3304.7|172
1742784600000|2025-03-24 02:50:00|3309.7|3306.7|3309.2|3306.2|3311.1|3308|3307.5|3304.5|160
1742784900000|2025-03-24 02:55:00|3309|3306|3306.7|3303.7|3310.6|3306.3|3305.8|3302.5|178
1742785200000|2025-03-24 03:00:00|3306.6|3303.6|3311.5|3308.5|3312.7|3309.2|3306.4|3302.1|226
1742785500000|2025-03-24 03:05:00|3311|3308|3313.2|3310.2|3313.9|3310.9|3310.5|3306.4|214
1742785800000|2025-03-24 03:10:00|3312.7|3309.7|3314|3311|3315.1|3312.1|3311.4|3308.4|169
1742786100000|2025-03-24 03:15:00|3314.3|3311.3|3313.4|3310.4|3315.2|3312.2|3312.8|3309.8|245
1742786400000|2025-03-24 03:20:00|3313.5|3310.5|3314.6|3311.6|3315.6|3312.6|3312.6|3309.6|219
1742786700000|2025-03-24 03:25:00|3314.7|3311.7|3312.1|3309.1|3314.9|3311.9|3311.3|3308.3|183
1742787000000|2025-03-24 03:30:00|3312.3|3309.3|3312.3|3309.3|3313.1|3310.1|3310.6|3307.6|135
1742787300000|2025-03-24 03:35:00|3312.2|3309.2|3315.1|3312.1|3315.6|3312.6|3311.3|3308.3|222
1742787600000|2025-03-24 03:40:00|3315|3312|3314.6|3311.6|3315.8|3312.8|3314|3311|146
1742787900000|2025-03-24 03:45:00|3314.5|3311.5|3311.9|3308.9|3315.3|3312.3|3311.4|3308.4|140
1742788200000|2025-03-24 03:50:00|3311.8|3308.8|3312.6|3309.6|3313.9|3310.9|3311.5|3308.5|117
1742788500000|2025-03-24 03:55:00|3312.7|3309.7|3311.9|3308.9|3313.1|3310.1|3311.3|3308.3|101
1742788800000|2025-03-24 04:00:00|3312.2|3309.2|3312.4|3309.4|3312.4|3309.4|3310.3|3307.3|117
1742789100000|2025-03-24 04:05:00|3312.3|3309.3|3314.6|3311.6|3315.3|3312.3|3312.3|3309.3|75
1742789400000|2025-03-24 04:10:00|3314.5|3311.5|3314.1|3311.1|3315.1|3312.1|3313.6|3310.6|78
1742789700000|2025-03-24 04:15:00|3314.4|3311.4|3315.4|3312.4|3315.9|3312.9|3314.1|3311.1|84
1742790000000|2025-03-24 04:20:00|3315.7|3312.7|3313.6|3310.6|3315.7|3312.7|3313.3|3310.3|75
1742790300000|2025-03-24 04:25:00|3313.7|3310.7|3315.7|3312.7|3315.9|3312.9|3313|3310|119
1742790600000|2025-03-24 04:30:00|3315.4|3312.4|3315.9|3312.9|3317.5|3314.5|3315.4|3312.4|114
1742790900000|2025-03-24 04:35:00|3315.7|3312.7|3316.7|3313.7|3317.7|3314.7|3315.2|3312.2|108
1742791200000|2025-03-24 04:40:00|3316.8|3313.8|3317.1|3314.1|3317.3|3314.3|3316.3|3313.3|81
1742791500000|2025-03-24 04:45:00|3317.2|3314.2|3316.7|3313.7|3317.7|3314.7|3316|3313|100
1742791800000|2025-03-24 04:50:00|3317|3314|3318|3315|3318.6|3315.6|3316.5|3313.5|120
1742792100000|2025-03-24 04:55:00|3317.9|3314.9|3318.3|3315.3|3318.8|3315.8|3317|3314|126
1742792400000|2025-03-24 05:00:00|3318|3315|3317.5|3314.5|3319.7|3316.7|3317.2|3314.2|187
1742792700000|2025-03-24 05:05:00|3317.7|3314.7|3320.7|3317.7|3321|3318|3317.5|3314.5|138
1742793000000|2025-03-24 05:10:00|3320.8|3317.8|3319.9|3316.9|3321.6|3318.6|3319.7|3316.7|66
1742793300000|2025-03-24 05:15:00|3320.1|3317.1|3319.6|3316.6|3320.6|3317.6|3319.2|3316.2|74
1742793600000|2025-03-24 05:20:00|3319.4|3316.4|3319.3|3316.3|3320.4|3317.4|3318.8|3315.8|69
1742793900000|2025-03-24 05:25:00|3319.4|3316.4|3320.4|3317.4|3321.7|3318.7|3318.9|3315.9|159
1742794200000|2025-03-24 05:30:00|3320.2|3317.2|3316.7|3313.7|3321.9|3318.9|3316.2|3313.2|369
1742794500000|2025-03-24 05:35:00|3317.2|3314.2|3318.2|3315.2|3319.4|3316.4|3315.3|3312.3|176
1742794800000|2025-03-24 05:40:00|3318.3|3315.3|3315.4|3312.4|3319.2|3316.2|3315.4|3312.4|160
1742795100000|2025-03-24 05:45:00|3315.7|3312.7|3314.7|3311.7|3315.8|3312.8|3312.9|3309.9|195
1742795400000|2025-03-24 05:50:00|3314.6|3311.6|3316.7|3313.7|3317.3|3314.8|3314.6|3311.6|136
1742795700000|2025-03-24 05:55:00|3316.2|3313.2|3319.9|3316.9|3321.6|3318.6|3316.2|3313.2|289
1742796000000|2025-03-24 06:00:00|3319.7|3316.7|3318.9|3315.9|3320.1|3317.1|3318|3315|167
1742796300000|2025-03-24 06:05:00|3319.3|3316.3|3317|3314|3323.2|3320.2|3316.6|3313.6|180
1742796600000|2025-03-24 06:10:00|3317.2|3314.2|3315.2|3312.2|3317.2|3314.2|3313.7|3310.7|215
1742796900000|2025-03-24 06:15:00|3315|3312|3317.3|3314.3|3318.5|3315.5|3313.2|3310.2|211
1742797200000|2025-03-24 06:20:00|3317.2|3314.2|3317.1|3314.1|3319.1|3316.1|3316.6|3313.6|158
1742797500000|2025-03-24 06:25:00|3317.2|3314.2|3317.7|3314.7|3319|3316|3316.4|3313.5|168
1742797800000|2025-03-24 06:30:00|3317.6|3314.6|3316.6|3313.6|3318.5|3315.5|3315.8|3312.8|196
1742798100000|2025-03-24 06:35:00|3316.8|3313.8|3318|3315|3318.9|3315.9|3315.8|3312.8|176
1742798400000|2025-03-24 06:40:00|3318.1|3315.1|3319.9|3316.9|3320.3|3317.3|3316.7|3313.7|234
1742798700000|2025-03-24 06:45:00|3320.2|3317.2|3321.4|3318.4|3321.5|3318.5|3318.6|3315.6|186
1742799000000|2025-03-24 06:50:00|3321.6|3318.6|3322.5|3319.5|3323.1|3320.1|3320.5|3317.5|159
1742799300000|2025-03-24 06:55:00|3322.6|3319.6|3321.1|3318.1|3322.6|3319.6|3320.7|3317.7|143
1742799600000|2025-03-24 07:00:00|3321.3|3318.3|3319.4|3316.4|3322.5|3319.5|3319.3|3316.3|215
1742799900000|2025-03-24 07:05:00|3319.3|3316.3|3320.4|3317.4|3321|3318|3318.5|3315.5|144
1742800200000|2025-03-24 07:10:00|3320.5|3317.5|3320.7|3317.7|3323.2|3320.2|3320.1|3317.1|144
1742800500000|2025-03-24 07:15:00|3320.5|3317.5|3321|3318|3322|3319|3319.3|3316.3|148
1742800800000|2025-03-24 07:20:00|3320.9|3317.9|3321|3318|3324|3321|3319.9|3316.9|233
1742801100000|2025-03-24 07:25:00|3321.2|3318.2|3321.2|3318.2|3322.4|3319.4|3320.3|3317.3|251
1742801400000|2025-03-24 07:30:00|3321.1|3318.1|3317.5|3314.5|3321.5|3318.5|3317.5|3314.5|244
1742801700000|2025-03-24 07:35:00|3317.2|3314.2|3316|3313|3318.3|3315.3|3315.3|3312.3|221
1742802000000|2025-03-24 07:40:00|3315.7|3312.7|3315.5|3312.5|3316.4|3313.4|3315|3312|150
1742802300000|2025-03-24 07:45:00|3315.7|3312.7|3313|3310|3316.5|3313.5|3312.8|3309.8|172
1742802600000|2025-03-24 07:50:00|3313.1|3310.1|3312.3|3309.3|3313.1|3310.1|3310.7|3307.7|145
1742802900000|2025-03-24 07:55:00|3312.2|3309.2|3310.2|3308.2|3312.2|3310.2|3309.7|3306.7|190
1742803200000|2025-03-24 08:00:00|3310.4|3308.4|3315.7|3312.7|3316.1|3313.2|3310.2|3307.7|247
1742803500000|2025-03-24 08:05:00|3315.8|3312.8|3321.3|3318.3|3324|3321|3315.7|3312.7|268
1742803800000|2025-03-24 08:10:00|3321.2|3318.2|3325|3322|3327.1|3324.1|3320.7|3317.7|274
1742804100000|2025-03-24 08:15:00|3326.1|3323.1|3324.8|3321.8|3326.6|3323.6|3323|3320|311
1742804400000|2025-03-24 08:20:00|3324.5|3321.5|3329.3|3327.3|3330|3327.8|3322.6|3319.6|209
1742804700000|2025-03-24 08:25:00|3329.2|3327.2|3330|3327|3330.6|3327.6|3328.5|3325.5|286
1742805000000|2025-03-24 08:30:00|3329.2|3326.2|3331|3328|3332.1|3329.1|3328.1|3325.6|411
1742805300000|2025-03-24 08:35:00|3331.2|3328.2|3329.6|3326.6|3331.6|3328.6|3328.7|3325.7|305
1742805600000|2025-03-24 08:40:00|3329.8|3326.8|3330.1|3327.1|3330.8|3327.8|3328.3|3325.3|311
1742805900000|2025-03-24 08:45:00|3330.2|3327.2|3328.3|3325.3|3330.6|3327.8|3327.6|3324.6|160
1742806200000|2025-03-24 08:50:00|3328.4|3325.4|3327.6|3324.6|3328.7|3325.7|3326.8|3323.9|223
1742806500000|2025-03-24 08:55:00|3327.3|3324.3|3326.4|3323.4|3327.9|3324.9|3323.9|3321.1|318
1742806800000|2025-03-24 09:00:00|3326.5|3323.5|3325.2|3323.2|3328|3325|3325|3322|219
1742807100000|2025-03-24 09:05:00|3326.4|3323.4|3324.8|3321.8|3326.4|3323.4|3322|3319.5|209
1742807400000|2025-03-24 09:10:00|3324.2|3321.2|3326.2|3324.2|3326.5|3324.2|3322.5|3320.2|327
1742807700000|2025-03-24 09:15:00|3325.8|3323.8|3325.2|3322.2|3326.4|3324.2|3321|3318.7|398
1742808000000|2025-03-24 09:20:00|3325.3|3322.3|3323.8|3320.8|3325.3|3322.8|3322.2|3320|304
1742808300000|2025-03-24 09:25:00|3324.5|3321.5|3321.5|3319.5|3324.5|3322|3319.9|3317.8|324
1742808600000|2025-03-24 09:30:00|3321.6|3319.6|3320.5|3318.5|3322.6|3320.5|3319.7|3317.1|428
1742808900000|2025-03-24 09:35:00|3320.6|3318.6|3320.1|3318.1|3321.6|3319.6|3318.9|3316.5|320
1742809200000|2025-03-24 09:40:00|3321|3319|3318.1|3315.1|3321.2|3319|3316.6|3314|238
1742809500000|2025-03-24 09:45:00|3318.3|3315.3|3316.3|3313.3|3318.5|3315.5|3316|3313|273
1742809800000|2025-03-24 09:50:00|3316.5|3313.5|3317.3|3314.3|3318.6|3315.6|3313.9|3310.9|186
1742810100000|2025-03-24 09:55:00|3316.9|3313.9|3316.1|3313.1|3318.2|3315.2|3315.7|3312.7|198
1742810400000|2025-03-24 10:00:00|3316|3313|3317.1|3314.1|3317.9|3314.9|3314.8|3311.8|186
1742810700000|2025-03-24 10:05:00|3316.8|3313.8|3317.9|3314.9|3318.6|3315.7|3316.7|3313.7|171
1742811000000|2025-03-24 10:10:00|3317.6|3314.6|3320|3317|3320.7|3317.7|3316.4|3313.4|201
1742811300000|2025-03-24 10:15:00|3319.9|3317.9|3321.8|3318.8|3322.2|3319.3|3319.8|3316.8|187
1742811600000|2025-03-24 10:20:00|3321.7|3318.7|3321.1|3319.1|3322.4|3319.7|3320.3|3317.3|155
1742811900000|2025-03-24 10:25:00|3321|3319|3323.9|3320.9|3323.9|3321.2|3320.4|3317.9|138
1742812200000|2025-03-24 10:30:00|3323.2|3321.2|3323.5|3320.5|3324.2|3321.5|3321.3|3318.9|198
1742812500000|2025-03-24 10:35:00|3323.4|3320.4|3320.6|3317.6|3323.4|3320.4|3320.5|3317.5|135
1742812800000|2025-03-24 10:40:00|3320.5|3317.5|3321.4|3318.4|3321.8|3318.8|3319.1|3316.1|163
1742813100000|2025-03-24 10:45:00|3321.6|3318.6|3320.3|3317.3|3321.6|3318.6|3318.2|3315.2|167
1742813400000|2025-03-24 10:50:00|3320.6|3317.6|3322.9|3319.9|3323|3320|3319.9|3316.9|119
1742813700000|2025-03-24 10:55:00|3322.8|3319.8|3320.6|3317.6|3323|3320|3320.3|3317.3|114
1742814000000|2025-03-24 11:00:00|3320.7|3317.7|3321.4|3318.4|3321.8|3318.8|3319.2|3316.2|138
1742814300000|2025-03-24 11:05:00|3321.1|3318.1|3318.6|3315.6|3321.4|3318.4|3317.4|3314.4|135
1742814600000|2025-03-24 11:10:00|3318.9|3315.9|3318.3|3315.3|3320|3317|3317.9|3314.9|126
1742814900000|2025-03-24 11:15:00|3317.9|3314.9|3315.9|3313.9|3318.3|3316.3|3315.6|3313.5|185
1742815200000|2025-03-24 11:20:00|3315.3|3313.3|3317.1|3315.1|3318.3|3316.3|3314.6|3311.7|194
1742815500000|2025-03-24 11:25:00|3317.2|3315.2|3318.4|3316.4|3318.8|3316.8|3317|3314.7|108
1742815800000|2025-03-24 11:30:00|3318.6|3316.6|3316.6|3313.6|3318.8|3316.8|3315.2|3312.4|167
1742816100000|2025-03-24 11:35:00|3316.4|3313.4|3315.3|3313.3|3316.6|3313.8|3314.2|3311.7|206
1742816400000|2025-03-24 11:40:00|3315.2|3313.2|3315.3|3313.3|3316.6|3314|3313.2|3311.2|190
1742816700000|2025-03-24 11:45:00|3315.4|3313.4|3317.1|3314.1|3318|3316|3315.1|3313.1|157
1742817000000|2025-03-24 11:50:00|3317|3314|3316.7|3313.7|3317.1|3314.9|3315.2|3312.8|177
1742817300000|2025-03-24 11:55:00|3317.1|3314.1|3311.1|3308.1|3317.1|3314.6|3310.5|3308|156
1742817600000|2025-03-24 12:00:00|3311|3308|3308.2|3305.2|3313.1|3310.1|3307.7|3305|408
1742817900000|2025-03-24 12:05:00|3308.3|3305.3|3310.9|3308.9|3312.3|3309.6|3308.3|3305.3|413
1742818200000|2025-03-24 12:10:00|3311.1|3309.1|3315.5|3313.5|3315.7|3313.7|3310.3|3308.1|154
1742818500000|2025-03-24 12:15:00|3315.4|3313.4|3313.2|3310.2|3315.9|3313.9|3313.1|3310.1|287
1742818800000|2025-03-24 12:20:00|3313.5|3310.5|3315.5|3312.5|3317|3314.1|3313.5|3310.5|234
1742819100000|2025-03-24 12:25:00|3315.2|3312.2|3318.3|3315.3|3322|3319|3315.1|3312.1|269
1742819400000|2025-03-24 12:30:00|3318.6|3315.6|3319.5|3316.5|3320|3317|3316.2|3313.2|328
1742819700000|2025-03-24 12:35:00|3319.4|3316.4|3315|3312|3320.1|3317.1|3314.4|3311.4|236
1742820000000|2025-03-24 12:40:00|3315.5|3312.5|3314.9|3312.9|3316.4|3313.5|3313.2|3310.2|317
1742820300000|2025-03-24 12:45:00|3315|3313|3313.1|3311.1|3315|3313|3310.5|3307.5|360
1742820600000|2025-03-24 12:50:00|3313.6|3311.6|3311.9|3309.9|3314.3|3312.3|3310.4|3307.9|344
1742820900000|2025-03-24 12:55:00|3311.8|3309.8|3310.7|3308.7|3313.4|3311.2|3308.9|3305.9|368
1742821200000|2025-03-24 13:00:00|3309.8|3307.8|3315.5|3313.5|3317.2|3314.7|3309.5|3307.3|332
1742821500000|2025-03-24 13:05:00|3315.4|3313.4|3312.5|3309.5|3315.4|3313.4|3311|3309|245
1742821800000|2025-03-24 13:10:00|3312.7|3309.7|3313.7|3310.7|3315.7|3312.7|3311.8|3308.9|268
1742822100000|2025-03-24 13:15:00|3314.2|3311.2|3313.1|3310.1|3316.1|3313.1|3312.9|3309.9|257
1742822400000|2025-03-24 13:20:00|3313.4|3310.4|3316.1|3313.1|3316.1|3313.1|3312.1|3309.1|240
1742822700000|2025-03-24 13:25:00|3315.9|3312.9|3315.5|3312.5|3316.9|3313.9|3314.4|3311.4|170
1742823000000|2025-03-24 13:30:00|3315.9|3312.9|3318.8|3315.8|3325.6|3322.6|3314.9|3311.9|485
1742823300000|2025-03-24 13:35:00|3318.5|3315.5|3318.2|3315.2|3320.4|3317.7|3314.6|3311.9|490
1742823600000|2025-03-24 13:40:00|3317.9|3314.9|3320.4|3314.6|3321|3318|3317.6|3314.2|404
1742823900000|2025-03-24 13:45:00|3317|3308.7|3313.3|3310.3|3318.6|3314.2|3311.7|3308.7|595
1742824200000|2025-03-24 13:50:00|3313|3310|3318.8|3316.8|3319.8|3317|3311.5|3309.3|512
1742824500000|2025-03-24 13:55:00|3318.7|3316.7|3317.2|3314.2|3321.1|3319.1|3314.4|3311.4|527
1742824800000|2025-03-24 14:00:00|3316.5|3314.5|3314.7|3312.7|3318.4|3315.4|3312.6|3310.2|528
1742825100000|2025-03-24 14:05:00|3314.6|3312.6|3314.4|3311.4|3316.9|3313.9|3312.7|3310.2|413
1742825400000|2025-03-24 14:10:00|3313.8|3310.8|3318.3|3315.3|3319.1|3316.1|3313.5|3310.5|343
1742825700000|2025-03-24 14:15:00|3318.2|3315.2|3316.9|3313.9|3318.3|3315.3|3313.5|3310.9|318
1742826000000|2025-03-24 14:20:00|3316.7|3313.7|3315.7|3313.7|3320.4|3317.9|3313|3310|388
1742826300000|2025-03-24 14:25:00|3315.6|3312.6|3314.8|3311.8|3317.8|3315.8|3313.2|3310.2|422
1742826600000|2025-03-24 14:30:00|3315.3|3312.3|3302.2|3299.2|3316.8|3313.8|3300.9|3297.9|649
1742826900000|2025-03-24 14:35:00|3302.4|3299.4|3306.2|3303.2|3309.8|3306.8|3299.3|3296.3|671
1742827200000|2025-03-24 14:40:00|3306.3|3303.3|3304.5|3301.5|3309.3|3306.3|3304|3301|490
1742827500000|2025-03-24 14:45:00|3304.2|3301.2|3307.3|3304.3|3307.6|3304.6|3302.9|3299.9|418
1742827800000|2025-03-24 14:50:00|3307.6|3304.6|3308.5|3305.5|3311.6|3308.6|3307.2|3304.2|376
1742828100000|2025-03-24 14:55:00|3308.4|3305.4|3305.3|3302.3|3308.6|3305.6|3304.3|3301.3|302
1742828400000|2025-03-24 15:00:00|3305|3302|3299.7|3296.7|3305.2|3302.2|3297.2|3294.2|461
1742828700000|2025-03-24 15:05:00|3299.8|3296.8|3296.8|3293.8|3299.8|3296.8|3293.6|3290.6|461
1742829000000|2025-03-24 15:10:00|3297.1|3294.1|3302.7|3300.7|3304.4|3301.4|3296.6|3293.6|395
1742829300000|2025-03-24 15:15:00|3302.5|3300.5|3303.2|3301.2|3305.7|3302.7|3301.1|3298.6|273
1742829600000|2025-03-24 15:20:00|3304.1|3301.1|3305.9|3302.9|3307.6|3304.8|3303.5|3300.6|271
1742829900000|2025-03-24 15:25:00|3306.1|3303.1|3302.4|3299.4|3306.7|3303.8|3301.9|3298.9|326
1742830200000|2025-03-24 15:30:00|3302.2|3299.2|3304.6|3301.6|3306.8|3303.8|3302.2|3299.2|275
1742830500000|2025-03-24 15:35:00|3304.4|3301.4|3304.9|3301.9|3307|3304|3304.2|3301.2|257
1742830800000|2025-03-24 15:40:00|3305.4|3302.4|3305|3302|3307|3304|3303.9|3300.9|288
1742831100000|2025-03-24 15:45:00|3304.5|3301.5|3302.7|3300.7|3305.6|3302.6|3301.5|3298.9|262
1742831400000|2025-03-24 15:50:00|3302.9|3300.9|3302.8|3300.8|3304.6|3302.1|3301.7|3299.2|281
1742831700000|2025-03-24 15:55:00|3303|3301|3302.5|3300.5|3303.1|3301.1|3300.5|3297.7|231
1742832000000|2025-03-24 16:00:00|3302|3300|3307.2|3305.2|3307.4|3305.4|3301.6|3299.6|223
1742832300000|2025-03-24 16:05:00|3306.9|3304.9|3306.2|3303.2|3308.8|3306.8|3305.6|3303|224
1742832600000|2025-03-24 16:10:00|3306.3|3303.3|3304.7|3301.7|3307.2|3304.8|3303.5|3301.2|250
1742832900000|2025-03-24 16:15:00|3304.3|3302.3|3303.2|3300.2|3304.9|3302.6|3301.7|3299.5|216
1742833200000|2025-03-24 16:20:00|3303.3|3301.3|3304.1|3302.1|3304.6|3302.6|3301|3298.6|196
1742833500000|2025-03-24 16:25:00|3304.4|3302.4|3302.6|3300.6|3304.8|3302.8|3302|3299.5|231
1742833800000|2025-03-24 16:30:00|3303.1|3301.1|3301.9|3299.9|3303.6|3301.3|3299|3297|248
1742834100000|2025-03-24 16:35:00|3302.2|3300.2|3301|3299|3303.9|3301.9|3300.5|3298.4|166
1742834400000|2025-03-24 16:40:00|3301.4|3299.4|3300.7|3297.7|3301.9|3299.9|3296.7|3294.4|304
1742834700000|2025-03-24 16:45:00|3300.5|3298.5|3300.2|3298.2|3302.6|3299.6|3298.6|3296.5|249
1742835000000|2025-03-24 16:50:00|3300.3|3298.3|3299.6|3297.6|3301.1|3299.1|3298.6|3296.3|187
1742835300000|2025-03-24 16:55:00|3299.8|3297.8|3296.8|3294.8|3300.3|3297.9|3296.6|3294.3|218
1742835600000|2025-03-24 17:00:00|3297|3295|3294.7|3291.7|3298|3295.6|3293|3290|366
1742835900000|2025-03-24 17:05:00|3295.2|3292.2|3296.1|3294.1|3297.5|3295.2|3295|3292|269
1742836200000|2025-03-24 17:10:00|3295.8|3293.8|3298.5|3295.5|3299.6|3296.6|3295.8|3293.8|225
1742836500000|2025-03-24 17:15:00|3298.6|3295.6|3296.7|3293.7|3298.6|3295.6|3296|3293|215
1742836800000|2025-03-24 17:20:00|3296.8|3293.8|3297.8|3294.8|3300.4|3297.4|3295.5|3292.5|319
1742837100000|2025-03-24 17:25:00|3298|3295|3297.6|3294.6|3298.7|3295.7|3296.3|3293.3|172
1742837400000|2025-03-24 17:30:00|3297.9|3294.9|3294.9|3291.9|3298.3|3295.3|3294.8|3291.8|181
1742837700000|2025-03-24 17:35:00|3294.4|3291.4|3298.4|3295.4|3298.9|3295.9|3293.7|3290.7|214
1742838000000|2025-03-24 17:40:00|3298.2|3295.2|3298.1|3295.1|3299.3|3296.3|3296.9|3293.9|179
1742838300000|2025-03-24 17:45:00|3297.9|3294.9|3298.3|3295.3|3298.6|3295.6|3297|3294.1|171
1742838600000|2025-03-24 17:50:00|3298.4|3295.4|3296.9|3293.9|3298.5|3295.5|3296.3|3293.3|130
1742838900000|2025-03-24 17:55:00|3297.4|3294.4|3297.3|3294.3|3297.9|3295|3293.7|3291.2|134
1742839200000|2025-03-24 18:00:00|3298|3295|3293.2|3290.2|3298.7|3295.7|3293.1|3290.2|186
1742839500000|2025-03-24 18:05:00|3293.4|3290.4|3293.1|3290.1|3294.9|3291.9|3290.6|3287.6|205
1742839800000|2025-03-24 18:10:00|3292.6|3289.6|3293|3290|3293.3|3290.7|3290|3287.3|306
1742840100000|2025-03-24 18:15:00|3291.9|3289.9|3293.5|3290.5|3293.8|3290.8|3291.7|3289.2|371
1742840400000|2025-03-24 18:20:00|3293|3290|3293.5|3290.5|3294.5|3291.5|3292.9|3289.9|277
1742840700000|2025-03-24 18:25:00|3293|3290|3293.4|3291.4|3294.5|3291.7|3291.6|3288.9|276
1742841000000|2025-03-24 18:30:00|3293.2|3291.2|3293.2|3290.2|3295|3292.8|3292.7|3289.7|357
1742841300000|2025-03-24 18:35:00|3292.9|3289.9|3295|3292|3296.3|3293.3|3292.3|3289.4|292
1742841600000|2025-03-24 18:40:00|3294.9|3291.9|3299.3|3297.3|3300.8|3297.8|3294|3291.2|321
1742841900000|2025-03-24 18:45:00|3299.6|3297.6|3300.3|3297.3|3301.9|3299.2|3298.7|3295.7|319
1742842200000|2025-03-24 18:50:00|3300|3297|3299.3|3296.3|3300.8|3297.9|3298.2|3295.9|186
1742842500000|2025-03-24 18:55:00|3299.2|3296.2|3299.8|3296.8|3300.9|3298.4|3298.2|3295.8|220
1742842800000|2025-03-24 19:00:00|3299.4|3297.4|3299.9|3296.9|3300.9|3298.5|3299|3296.3|233
1742843100000|2025-03-24 19:05:00|3299.7|3297.7|3301.1|3299.1|3301.2|3299.2|3299.6|3297.6|159
1742843400000|2025-03-24 19:10:00|3301|3299|3300.6|3298.6|3301|3299|3300.2|3298.2|88
1742843700000|2025-03-24 19:15:00|3300.3|3298.3|3301.7|3299.7|3303.1|3300.4|3300.2|3298.2|148
1742844000000|2025-03-24 19:20:00|3301.8|3299.8|3299.7|3297.7|3301.8|3299.8|3299.2|3296.8|179
1742844300000|2025-03-24 19:25:00|3299.8|3297.8|3299|3296|3299.9|3297.9|3298.6|3295.7|180
1742844600000|2025-03-24 19:30:00|3298.9|3295.9|3299.1|3296.1|3300|3297.3|3298.3|3295.3|277
1742844900000|2025-03-24 19:35:00|3298.9|3295.9|3298.2|3295.2|3299.5|3296.5|3297.3|3294.9|185
1742845200000|2025-03-24 19:40:00|3297.9|3294.9|3299|3296|3299.2|3296.2|3296.7|3294.1|185
1742845500000|2025-03-24 19:45:00|3299.2|3296.2|3298.6|3296.6|3299.6|3297.1|3298.1|3295.1|299
1742845800000|2025-03-24 19:50:00|3298.2|3296.2|3297.7|3294.7|3299.7|3297.3|3297.3|3294.4|301
1742846100000|2025-03-24 19:55:00|3298.6|3295.6|3297.2|3294.2|3299.3|3296.3|3296.4|3293.7|285
1742846400000|2025-03-24 20:00:00|3296.8|3293.8|3297.6|3294.6|3298.1|3295.1|3296.3|3293.3|99
1742846700000|2025-03-24 20:05:00|3297.7|3294.7|3297.9|3294.9|3298.4|3295.4|3297.3|3294.3|33
1742847000000|2025-03-24 20:10:00|3298.3|3295.3|3299.6|3296.6|3300|3297|3298.3|3295.3|16
1742847300000|2025-03-24 20:15:00|3300.1|3297.1|3302.8|3299.8|3302.8|3299.8|3299.1|3296.1|46
1742847600000|2025-03-24 20:20:00|3302.7|3299.7|3305.3|3302.3|3305.3|3302.3|3302.7|3299.7|53
1742847900000|2025-03-24 20:25:00|3305.2|3302.2|3304.5|3301.5|3305.8|3302.8|3304.4|3301.4|42
1742848200000|2025-03-24 20:30:00|3304.3|3301.3|3304.5|3301.5|3305|3302|3303.8|3300.8|33
1742848500000|2025-03-24 20:35:00|3304.7|3301.7|3304.8|3301.8|3305.8|3302.8|3304.7|3301.7|41
1742848800000|2025-03-24 20:40:00|3305|3302|3303.8|3300.8|3305.2|3302.2|3303.8|3300.8|29
1742849100000|2025-03-24 20:45:00|3303.7|3300.7|3304.1|3301.1|3304.6|3301.6|3302.5|3299.5|68
1742849400000|2025-03-24 20:50:00|3303.6|3300.6|3302.9|3299.9|3303.9|3300.9|3302.8|3299.8|34
1742849700000|2025-03-24 20:55:00|3303|3300|3303.7|3300.7|3305.6|3302.2|3302.7|3299.7|56
1742853600000|2025-03-24 22:00:00|3303.4|3300.4|3303.7|3300.7|3305.8|3302.5|3303.4|3300.1|56
1742853900000|2025-03-24 22:05:00|3302.7|3299.7|3302.2|3299.2|3302.7|3299.7|3301.3|3298.3|30
1742854200000|2025-03-24 22:10:00|3302.4|3299.4|3299.7|3296.7|3302.4|3299.4|3299.7|3296.7|45
1742854500000|2025-03-24 22:15:00|3299.9|3296.9|3300.4|3297.4|3300.7|3297.7|3299.4|3296.4|22
1742854800000|2025-03-24 22:20:00|3300.5|3297.5|3300.2|3297.2|3300.9|3297.9|3299.8|3296.8|21
1742855100000|2025-03-24 22:25:00|3300.7|3297.7|3299.4|3296.4|3301|3298|3299.4|3296.4|28
1742855400000|2025-03-24 22:30:00|3299.3|3296.3|3299.7|3296.7|3299.8|3296.8|3298.9|3295.9|28
1742855700000|2025-03-24 22:35:00|3299.8|3296.8|3299.2|3296.2|3299.9|3296.9|3298.5|3295.5|33
1742856000000|2025-03-24 22:40:00|3299.4|3296.4|3297.1|3294.1|3299.5|3296.5|3297.1|3294.1|28
1742856300000|2025-03-24 22:45:00|3296.8|3293.8|3297.1|3294.1|3297.4|3294.4|3296.3|3293.3|33
1742856600000|2025-03-24 22:50:00|3296.6|3293.6|3297.1|3294.1|3299|3296|3296.4|3293.4|39
1742856900000|2025-03-24 22:55:00|3297|3294|3296.3|3293.3|3297.4|3294.4|3296.3|3293.3|13
1742857200000|2025-03-24 23:00:00|3296.1|3293.1|3297.4|3294.4|3297.6|3294.6|3296.1|3293.1|19
1742857500000|2025-03-24 23:05:00|3297.3|3294.3|3296.8|3293.8|3298.1|3295.1|3296.8|3293.8|22
1742857800000|2025-03-24 23:10:00|3296.6|3293.6|3295.6|3292.6|3296.9|3293.9|3295.6|3292.6|18
1742858100000|2025-03-24 23:15:00|3295.8|3292.8|3295.7|3292.7|3296.4|3293.4|3295.7|3292.7|8
1742858400000|2025-03-24 23:20:00|3295.5|3292.5|3296.5|3293.5|3296.7|3293.7|3295.2|3292.2|24
1742858700000|2025-03-24 23:25:00|3296.2|3293.2|3296|3293|3297.2|3294.2|3295.9|3292.9|20
1742859000000|2025-03-24 23:30:00|3296.2|3293.2|3295.2|3292.2|3296.8|3293.8|3294.9|3291.9|47
1742859300000|2025-03-24 23:35:00|3295.4|3292.4|3294.7|3291.7|3295.6|3292.6|3294.6|3291.6|8
1742859600000|2025-03-24 23:40:00|3293.7|3290.7|3294|3291|3294.3|3291.3|3293.6|3290.6|37
1742859900000|2025-03-24 23:45:00|3294.2|3291.2|3293.7|3290.7|3295.2|3292.2|3293.7|3290.7|43
1742860200000|2025-03-24 23:50:00|3293.8|3290.8|3293.7|3290.7|3294.3|3291.3|3293.5|3290.5|37
1742860500000|2025-03-24 23:55:00|3293.8|3290.8|3295|3292|3295.3|3292.3|3293.7|3290.7|32
1742860800000|2025-03-25 00:00:00|3295.1|3292.1|3294.7|3291.7|3295.7|3292.7|3293.7|3291|84
1742861100000|2025-03-25 00:05:00|3294.6|3291.6|3296.7|3293.7|3296.8|3293.8|3294.6|3291.6|63
1742861400000|2025-03-25 00:10:00|3296.8|3293.8|3297|3294|3298|3295|3296.5|3293.5|58
1742861700000|2025-03-25 00:15:00|3297.1|3294.1|3296.5|3293.5|3297.4|3294.4|3295|3292|91
1742862000000|2025-03-25 00:20:00|3296.7|3293.7|3298|3295|3298.2|3295.2|3296.7|3293.7|51
1742862300000|2025-03-25 00:25:00|3297.8|3294.8|3296.5|3293.5|3298|3295|3296.5|3293.5|49
1742862600000|2025-03-25 00:30:00|3296.8|3293.8|3297.8|3294.8|3298.6|3295.6|3296.5|3293.5|49
1742862900000|2025-03-25 00:35:00|3298|3295|3299|3296|3299|3296|3297|3294|66
1742863200000|2025-03-25 00:40:00|3299.3|3296.3|3299.3|3296.3|3299.6|3296.6|3297.9|3294.9|44
1742863500000|2025-03-25 00:45:00|3299.6|3296.6|3301.1|3298.1|3301.1|3298.1|3299.5|3296.5|41
1742863800000|2025-03-25 00:50:00|3301.2|3298.2|3305.2|3302.2|3306|3303|3301.1|3298.1|162
1742864100000|2025-03-25 00:55:00|3305.1|3302.1|3304.7|3301.7|3305.8|3302.2|3303.5|3300.2|78
1742864400000|2025-03-25 01:00:00|3304.5|3301.5|3304.6|3301.6|3306|3303|3303|3300|283
1742864700000|2025-03-25 01:05:00|3305|3302|3308.1|3305.1|3309.1|3306.2|3304.4|3301.4|209
1742865000000|2025-03-25 01:10:00|3308|3305|3308.5|3305.5|3309.8|3306.8|3306.3|3303.6|213
1742865300000|2025-03-25 01:15:00|3308.6|3305.6|3307.8|3304.8|3309.5|3306.5|3307.6|3304.6|223
1742865600000|2025-03-25 01:20:00|3307.9|3304.9|3308.3|3305.3|3309.6|3306.6|3306.6|3303.6|153
1742865900000|2025-03-25 01:25:00|3308.1|3305.1|3309.1|3306.1|3310|3307|3306.8|3303.8|168
1742866200000|2025-03-25 01:30:00|3309.6|3306.6|3309.7|3306.7|3310.3|3307.3|3306.8|3304.5|117
1742866500000|2025-03-25 01:35:00|3309.5|3306.5|3309.7|3307.7|3311.3|3308.3|3308|3305|181
1742866800000|2025-03-25 01:40:00|3310|3307|3309.2|3306.2|3311.2|3308.2|3307.4|3304.9|168
1742867100000|2025-03-25 01:45:00|3309.5|3306.5|3309.6|3306.6|3310.3|3307.3|3308.1|3305.1|203
1742867400000|2025-03-25 01:50:00|3309.7|3306.7|3309.8|3306.8|3310.8|3307.8|3309|3306|166
1742867700000|2025-03-25 01:55:00|3309.6|3306.6|3308.3|3305.3|3309.8|3306.8|3307|3304|140
1742868000000|2025-03-25 02:00:00|3308.5|3305.5|3308.9|3305.9|3309.5|3306.5|3306.2|3303.2|264
1742868300000|2025-03-25 02:05:00|3309.3|3306.3|3309.7|3306.7|3310.6|3307.6|3308.4|3305.4|180
1742868600000|2025-03-25 02:10:00|3309.6|3306.6|3310|3307|3310.8|3307.8|3308.7|3305.7|156
1742868900000|2025-03-25 02:15:00|3310.3|3307.3|3309.8|3306.8|3310.8|3307.8|3309.3|3306.3|52
1742869200000|2025-03-25 02:20:00|3310|3307|3306.5|3303.5|3310.6|3307.6|3306.3|3303.3|112
1742869500000|2025-03-25 02:25:00|3306.7|3303.7|3307.5|3304.5|3307.5|3304.5|3305.7|3302.7|105
1742869800000|2025-03-25 02:30:00|3307.2|3304.2|3308.4|3305.4|3308.6|3305.6|3305.8|3302.8|205
1742870100000|2025-03-25 02:35:00|3309|3306|3309.9|3306.9|3310.2|3307.2|3308.3|3305.3|120
1742870400000|2025-03-25 02:40:00|3310.2|3307.2|3309.1|3306.1|3310.2|3307.2|3307.5|3304.5|130
1742870700000|2025-03-25 02:45:00|3309.2|3306.2|3303.3|3300.3|3310.2|3307.2|3302.2|3299.2|142
1742871000000|2025-03-25 02:50:00|3303.1|3300.1|3305.5|3302.5|3306|3303|3302.5|3299.5|207
1742871300000|2025-03-25 02:55:00|3305.3|3302.3|3306.3|3303.3|3306.6|3303.6|3304.7|3301.7|201
1742871600000|2025-03-25 03:00:00|3306.6|3303.6|3308.7|3305.7|3309|3306|3305.9|3302.9|145
1742871900000|2025-03-25 03:05:00|3308.6|3305.6|3311.1|3308.1|3312.1|3309.1|3307.5|3304.5|183
1742872200000|2025-03-25 03:10:00|3310.7|3307.7|3312.4|3309.4|3313.1|3310.1|3310.7|3307.7|224
1742872500000|2025-03-25 03:15:00|3312.6|3309.6|3311.8|3308.8|3313.6|3310.6|3311.3|3308.3|134
1742872800000|2025-03-25 03:20:00|3311.5|3308.5|3311.5|3308.5|3312.5|3309.5|3311.2|3308.2|132
1742873100000|2025-03-25 03:25:00|3311.8|3308.8|3311.8|3308.8|3312.3|3309.3|3310.2|3307.2|159
1742873400000|2025-03-25 03:30:00|3311.3|3308.3|3312.6|3309.6|3313.1|3310.1|3310.9|3307.9|138
1742873700000|2025-03-25 03:35:00|3312.9|3309.9|3312|3309|3313.2|3310.2|3311.8|3308.8|131
1742874000000|2025-03-25 03:40:00|3311.8|3308.8|3313.4|3310.4|3313.9|3310.9|3311.8|3308.8|91
1742874300000|2025-03-25 03:45:00|3313.2|3310.2|3312.5|3309.5|3313.2|3310.2|3311.9|3308.9|68
1742874600000|2025-03-25 03:50:00|3312.6|3309.6|3313|3310|3313.7|3310.7|3312.6|3309.6|63
1742874900000|2025-03-25 03:55:00|3313.2|3310.2|3312.1|3309.1|3313.9|3310.9|3312|3309|106
1742875200000|2025-03-25 04:00:00|3312.9|3309.9|3313|3310|3313.6|3310.6|3312.5|3309.5|84
1742875500000|2025-03-25 04:05:00|3313.1|3310.1|3313.5|3310.5|3313.9|3310.9|3313|3310|84
1742875800000|2025-03-25 04:10:00|3313.4|3310.4|3314.1|3311.1|3314.5|3311.5|3313.2|3310.2|101
1742876100000|2025-03-25 04:15:00|3314|3311|3312.3|3309.3|3314.1|3311.1|3311.6|3308.6|93
1742876400000|2025-03-25 04:20:00|3312.1|3309.1|3314|3311|3314|3311|3312.1|3309.1|91
1742876700000|2025-03-25 04:25:00|3313.5|3310.5|3313.6|3310.6|3314.2|3311.2|3313.5|3310.5|69
1742877000000|2025-03-25 04:30:00|3313.5|3310.5|3315.8|3312.8|3316.5|3313.5|3313.5|3310.5|97
1742877300000|2025-03-25 04:35:00|3315.5|3312.5|3315.4|3312.4|3317.1|3314.1|3315.1|3312.2|104
1742877600000|2025-03-25 04:40:00|3315.5|3312.5|3313.1|3310.1|3315.6|3312.6|3313|3310|53
1742877900000|2025-03-25 04:45:00|3312.8|3309.8|3314.3|3311.3|3314.5|3311.5|3312.8|3309.8|63
1742878200000|2025-03-25 04:50:00|3314.1|3311.1|3315.1|3312.1|3315.2|3312.2|3313.9|3310.9|60
1742878500000|2025-03-25 04:55:00|3315.3|3312.3|3314.1|3311.1|3315.3|3312.3|3312.8|3309.8|65
1742878800000|2025-03-25 05:00:00|3313.9|3310.9|3314.7|3311.7|3314.8|3311.8|3312.5|3309.5|150
1742879100000|2025-03-25 05:05:00|3315.1|3312.1|3316.4|3313.4|3316.5|3313.5|3314.6|3311.6|73
1742879400000|2025-03-25 05:10:00|3316.7|3313.7|3315.6|3312.6|3317.7|3314.7|3315.1|3312.1|151
1742879700000|2025-03-25 05:15:00|3315.9|3312.9|3315.1|3312.1|3316|3313|3314.3|3311.3|61
1742880000000|2025-03-25 05:20:00|3315.3|3312.3|3316.4|3313.4|3316.7|3313.7|3314.9|3311.9|71
1742880300000|2025-03-25 05:25:00|3316.5|3313.5|3318.3|3315.3|3318.8|3315.8|3316.4|3313.4|125
1742880600000|2025-03-25 05:30:00|3318.1|3315.1|3317.1|3314.1|3318.8|3315.8|3316|3313|299
1742880900000|2025-03-25 05:35:00|3317|3314|3317.1|3314.1|3317.8|3314.8|3316.1|3313.1|132
1742881200000|2025-03-25 05:40:00|3316.9|3313.9|3317.3|3314.3|3317.9|3314.9|3315.8|3312.8|124
1742881500000|2025-03-25 05:45:00|3317.2|3314.2|3318.1|3315.1|3319.8|3316.8|3317.2|3314.2|131
1742881800000|2025-03-25 05:50:00|3317.9|3314.9|3314.8|3311.8|3318.8|3315.8|3314.5|3311.5|108
1742882100000|2025-03-25 05:55:00|3314.7|3311.7|3315.5|3312.5|3316.1|3313.1|3314.4|3311.4|103
1742882400000|2025-03-25 06:00:00|3315.8|3312.8|3318.2|3315.2|3318.8|3315.8|3314.1|3311.1|154
1742882700000|2025-03-25 06:05:00|3318.3|3315.3|3314.6|3311.6|3318.3|3315.3|3314.6|3311.6|129
1742883000000|2025-03-25 06:10:00|3315|3312|3315.6|3312.6|3316.4|3313.4|3314.6|3310.8|85
1742883300000|2025-03-25 06:15:00|3315.7|3312.7|3313.8|3310.8|3316.6|3313.6|3313.4|3310.4|114
1742883600000|2025-03-25 06:20:00|3314|3311|3316.9|3313.9|3317.3|3314.3|3313.4|3310.4|152
1742883900000|2025-03-25 06:25:00|3317|3314|3315.1|3312.1|3317|3314|3314.5|3311.5|142
1742884200000|2025-03-25 06:30:00|3315|3312|3315.5|3312.5|3316.1|3313.1|3314.3|3311.3|143
1742884500000|2025-03-25 06:35:00|3315.4|3312.4|3314.5|3311.5|3316.7|3313.7|3313.7|3310.7|138
1742884800000|2025-03-25 06:40:00|3314.6|3311.6|3314.1|3311.1|3315.7|3312.7|3313.9|3310.9|107
1742885100000|2025-03-25 06:45:00|3313.4|3310.4|3313|3310|3314.5|3311.5|3312.3|3309.3|107
1742885400000|2025-03-25 06:50:00|3313.2|3310.2|3317.5|3314.5|3317.7|3315.1|3313.2|3310.2|98
1742885700000|2025-03-25 06:55:00|3317.3|3314.3|3318.3|3315.3|3319.8|3316.8|3317.3|3314.3|101
1742886000000|2025-03-25 07:00:00|3318.6|3315.6|3315.3|3312.3|3318.7|3315.7|3315.1|3312.1|105
1742886300000|2025-03-25 07:05:00|3314.8|3311.8|3316.3|3313.3|3316.8|3313.8|3313.9|3310.9|111
1742886600000|2025-03-25 07:10:00|3316.1|3313.1|3317.1|3314.1|3318|3315|3315.5|3312.5|90
1742886900000|2025-03-25 07:15:00|3316.6|3313.6|3314.3|3311.3|3317.3|3314.3|3314.1|3311.1|99
1742887200000|2025-03-25 07:20:00|3314.6|3311.6|3312.1|3309.1|3315.1|3312.1|3311|3308|139
1742887500000|2025-03-25 07:25:00|3311.9|3308.9|3312.4|3309.4|3313.5|3310.5|3311.2|3308.2|121
1742887800000|2025-03-25 07:30:00|3312.7|3309.7|3313.5|3310.5|3314.2|3311.2|3312.3|3309.3|120
1742888100000|2025-03-25 07:35:00|3313.2|3310.2|3311.9|3308.9|3313.4|3310.4|3311.2|3308.2|86
1742888400000|2025-03-25 07:40:00|3311.8|3308.8|3311.8|3308.8|3312.7|3309.7|3310.8|3307.8|66
1742888700000|2025-03-25 07:45:00|3311.9|3308.9|3313.9|3310.9|3314|3311|3311.6|3308.6|59
1742889000000|2025-03-25 07:50:00|3314|3311|3314.7|3311.7|3315.4|3312.4|3313.4|3310.4|63
1742889300000|2025-03-25 07:55:00|3314.6|3311.6|3311|3309|3314.6|3311.6|3311|3308.5|74
1742889600000|2025-03-25 08:00:00|3311.1|3309.1|3314.5|3312.5|3315.6|3313|3311.1|3309|111
1742889900000|2025-03-25 08:05:00|3314.6|3312.6|3317.5|3314.5|3318|3315.6|3312.8|3310.3|156
1742890200000|2025-03-25 08:10:00|3316.9|3313.9|3316.7|3313.7|3320.4|3317.4|3315.3|3312.7|236
1742890500000|2025-03-25 08:15:00|3316.4|3313.4|3317.9|3314.9|3318.1|3315.1|3315.2|3312.2|156
1742890800000|2025-03-25 08:20:00|3317.4|3314.4|3322.2|3319.2|3322.2|3319.2|3316.9|3313.9|150
1742891100000|2025-03-25 08:25:00|3322|3319|3321.4|3318.4|3322.7|3319.7|3320.3|3317.3|159
1742891400000|2025-03-25 08:30:00|3321.1|3318.1|3325|3322|3326.2|3323.2|3320.8|3317.8|237
1742891700000|2025-03-25 08:35:00|3325.1|3322.1|3325.9|3322.9|3327.6|3324.6|3324.1|3321.1|254
1742892000000|2025-03-25 08:40:00|3325.8|3322.8|3324.3|3321.3|3326.3|3323.3|3322.9|3319.9|244
1742892300000|2025-03-25 08:45:00|3324.4|3321.4|3326.1|3323.1|3327.1|3324.5|3324.1|3321.3|88
1742892600000|2025-03-25 08:50:00|3325.6|3323.6|3329.8|3326.8|3329.9|3326.9|3325.6|3323.2|104
1742892900000|2025-03-25 08:55:00|3329.9|3326.9|3330.5|3327.5|3331|3328.6|3329.5|3326.5|122
1742893200000|2025-03-25 09:00:00|3330.6|3327.6|3330|3327|3332|3329|3329.6|3326.6|181
1742893500000|2025-03-25 09:05:00|3329.9|3326.9|3327.1|3324.1|3330|3327|3325.1|3322.1|200
1742893800000|2025-03-25 09:10:00|3326.7|3323.7|3328.4|3325.4|3328.5|3325.5|3326.7|3323.7|81
1742894100000|2025-03-25 09:15:00|3328.3|3325.3|3327|3324|3329.2|3326.2|3326.9|3323.9|47
1742894400000|2025-03-25 09:20:00|3327.1|3324.1|3327.8|3324.8|3327.9|3324.9|3325.6|3322.6|83
1742894700000|2025-03-25 09:25:00|3327.9|3324.9|3327|3324|3328.5|3326|3326.8|3323.8|36
1742895000000|2025-03-25 09:30:00|3327.3|3324.3|3326.3|3323.3|3327.7|3324.7|3325.4|3322.4|121
1742895300000|2025-03-25 09:35:00|3326.5|3323.5|3326.4|3323.4|3327.4|3324.4|3326.2|3323.2|154
1742895600000|2025-03-25 09:40:00|3326.5|3323.5|3327.2|3324.2|3327.3|3324.8|3324.5|3321.9|166
1742895900000|2025-03-25 09:45:00|3327.3|3324.3|3330|3327|3330.2|3327.7|3326.4|3323.7|260
1742896200000|2025-03-25 09:50:00|3330.1|3327.1|3327.5|3324.5|3330.4|3327.9|3327.2|3324.2|162
1742896500000|2025-03-25 09:55:00|3327.2|3324.2|3328.7|3325.7|3329.4|3326.4|3326.6|3323.6|105
1742896800000|2025-03-25 10:00:00|3328.5|3325.5|3327.6|3324.6|3329.2|3326.2|3327.2|3324.2|154
1742897100000|2025-03-25 10:05:00|3327.4|3324.4|3327.4|3324.4|3328.2|3325.2|3327.1|3324.1|126
1742897400000|2025-03-25 10:10:00|3326.7|3323.7|3328.7|3325.7|3328.9|3325.9|3326.4|3323.4|151
1742897700000|2025-03-25 10:15:00|3329.1|3326.1|3329.9|3326.9|3329.9|3326.9|3328.6|3325.6|136
1742898000000|2025-03-25 10:20:00|3331.1|3328.1|3330.6|3327.6|3331.1|3328.1|3329.3|3326.3|86
1742898300000|2025-03-25 10:25:00|3330.7|3327.7|3330.3|3327.3|3330.8|3327.8|3329.6|3326.6|108
1742898600000|2025-03-25 10:30:00|3330.1|3327.1|3330.4|3327.4|3331.3|3328.5|3329.7|3326.7|159
1742898900000|2025-03-25 10:35:00|3330.5|3327.5|3334.3|3331.3|3334.6|3331.6|3330.5|3327.5|166
1742899200000|2025-03-25 10:40:00|3333.8|3331.8|3335.3|3332.3|3335.8|3332.8|3332.9|3330.2|117
1742899500000|2025-03-25 10:45:00|3334.2|3331.2|3338.6|3335.6|3338.8|3335.8|3334|3331|172
1742899800000|2025-03-25 10:50:00|3338.4|3335.4|3337.4|3334.4|3339.8|3336.8|3337.3|3334.3|172
1742900100000|2025-03-25 10:55:00|3337.3|3334.3|3338.7|3335.7|3339.6|3336.6|3337.1|3334.1|199
1742900400000|2025-03-25 11:00:00|3339.1|3336.1|3338.9|3335.9|3339.9|3336.9|3338.3|3335.3|208
1742900700000|2025-03-25 11:05:00|3339|3336|3337.6|3335.6|3339.3|3337.2|3336.8|3334|148
1742901000000|2025-03-25 11:10:00|3337.5|3335.5|3338.3|3336.3|3339.3|3336.7|3336.7|3334.1|196
1742901300000|2025-03-25 11:15:00|3339|3336|3342.7|3340.7|3344.5|3342.3|3337.8|3335.2|215
1742901600000|2025-03-25 11:20:00|3342.8|3340.8|3343.8|3340.8|3345.2|3342.6|3342.7|3340.3|139
1742901900000|2025-03-25 11:25:00|3343.9|3340.9|3346.7|3344.7|3347.2|3345.2|3343.2|3340.5|201
1742902200000|2025-03-25 11:30:00|3346.6|3344.6|3353.2|3350.2|3355.8|3352.8|3346.6|3344.6|303
1742902500000|2025-03-25 11:35:00|3353.1|3350.1|3352.9|3349.9|3354.4|3351.4|3352.6|3349.6|304
1742902800000|2025-03-25 11:40:00|3352.8|3349.8|3350.1|3347.1|3354|3351|3349.4|3346.4|241
1742903100000|2025-03-25 11:45:00|3350.6|3347.6|3348.3|3345.3|3351.4|3348.4|3347.1|3344.1|325
1742903400000|2025-03-25 11:50:00|3348.6|3345.6|3346.1|3343.1|3348.6|3345.6|3345.2|3342.2|311
1742903700000|2025-03-25 11:55:00|3346|3343|3345.5|3342.5|3346.3|3343.3|3343.8|3340.8|313
1742904000000|2025-03-25 12:00:00|3346.3|3343.3|3341.8|3338.8|3347.7|3344.7|3341.1|3338.1|322
1742904300000|2025-03-25 12:05:00|3341.3|3338.3|3338.9|3335.9|3343.6|3340.6|3338.7|3335.7|446
1742904600000|2025-03-25 12:10:00|3338.7|3335.7|3344.7|3341.7|3344.9|3341.9|3338.7|3335.7|436
1742904900000|2025-03-25 12:15:00|3344.1|3341.1|3342.3|3339.3|3345.4|3342.4|3341.1|3338.1|491
1742905200000|2025-03-25 12:20:00|3341.7|3338.7|3339.8|3336.8|3343.7|3340.7|3338.8|3335.8|390
1742905500000|2025-03-25 12:25:00|3339.7|3336.7|3342.2|3339.2|3344.1|3341.1|3339.7|3336.7|375
1742905800000|2025-03-25 12:30:00|3342.3|3339.3|3352.2|3349.2|3357.1|3354.1|3342.3|3339.3|567
1742906100000|2025-03-25 12:35:00|3352|3349|3347.8|3344.8|3352.9|3349.9|3347.7|3344.7|444
1742906400000|2025-03-25 12:40:00|3347.5|3344.5|3349.5|3346.5|3350.4|3347.4|3346.7|3343.7|371
1742906700000|2025-03-25 12:45:00|3349.4|3346.4|3349.9|3346.9|3351.4|3348.8|3348.6|3345.6|374
1742907000000|2025-03-25 12:50:00|3350.2|3347.2|3350.3|3347.3|3350.6|3347.6|3347.5|3344.5|390
1742907300000|2025-03-25 12:55:00|3350.2|3347.2|3350.9|3347.9|3352.5|3349.5|3349.3|3346.3|366
1742907600000|2025-03-25 13:00:00|3350.2|3347.2|3346.1|3343.1|3351.2|3348.2|3344.2|3341.2|603
1742907900000|2025-03-25 13:05:00|3345.9|3342.9|3350.6|3347.6|3353.8|3350.8|3345.3|3342.3|737
1742908200000|2025-03-25 13:10:00|3350.8|3347.8|3356.5|3353.5|3361.6|3358.6|3350.2|3347.8|834
1742908500000|2025-03-25 13:15:00|3356.8|3353.8|3356.9|3353.9|3359.2|3357.2|3354.5|3351.6|641
1742908800000|2025-03-25 13:20:00|3356.2|3353.2|3356.2|3353.2|3358.2|3355.2|3354|3351|470
1742909100000|2025-03-25 13:25:00|3356.3|3353.3|3359.9|3356.9|3360.5|3357.5|3354.5|3351.5|599
1742909400000|2025-03-25 13:30:00|3360.9|3357.9|3365.2|3363.2|3368.5|3365.6|3360.4|3357.4|756
1742909700000|2025-03-25 13:35:00|3365.5|3363.5|3372.7|3369.7|3374|3371.4|3364.4|3362.2|1002
1742910000000|2025-03-25 13:40:00|3373|3370|3373.6|3371.6|3378.5|3375.5|3370.4|3367.4|924
1742910300000|2025-03-25 13:45:00|3372.5|3370.6|3371.8|3368.8|3375.8|3372.8|3371.1|3368.3|655
1742910600000|2025-03-25 13:50:00|3372.3|3369.3|3376.2|3373.2|3381.8|3379.3|3370.3|3367.4|681
1742910900000|2025-03-25 13:55:00|3375.9|3372.9|3374.5|3367.3|3376.4|3373.4|3371.8|3367.3|515
1742911200000|2025-03-25 14:00:00|3375.1|3367.4|3375.6|3372.6|3376.2|3373.2|3365.8|3361.7|816
1742911500000|2025-03-25 14:05:00|3376|3373|3377.9|3374.9|3379|3376|3374.7|3371.7|696
1742911800000|2025-03-25 14:10:00|3378|3375|3370|3367|3378.4|3375.4|3367.9|3364.9|754
1742912100000|2025-03-25 14:15:00|3370.1|3367.1|3368|3365|3372.8|3369.8|3364.4|3361.4|713
1742912400000|2025-03-25 14:20:00|3368.1|3365.1|3365.7|3362.7|3368.4|3365.4|3363|3360|581
1742912700000|2025-03-25 14:25:00|3365.2|3362.2|3366.2|3363.2|3368.5|3365.5|3362.4|3359.4|430
1742913000000|2025-03-25 14:30:00|3365.8|3362.8|3365.9|3363.9|3369.5|3366.5|3361|3358|528
1742913300000|2025-03-25 14:35:00|3366|3363|3372|3369|3372.8|3369.8|3365.3|3362.3|421
1742913600000|2025-03-25 14:40:00|3372.1|3369.1|3372.7|3369.7|3374.6|3371.6|3371.8|3368.8|405
1742913900000|2025-03-25 14:45:00|3372.9|3369.9|3374.4|3371.4|3376|3373|3371.8|3368.8|404
1742914200000|2025-03-25 14:50:00|3374.8|3371.8|3372.4|3369.4|3374.8|3371.8|3369.6|3366.6|363
1742914500000|2025-03-25 14:55:00|3372.1|3369.1|3370.4|3367.4|3374.9|3371.9|3370.3|3367.3|341
1742914800000|2025-03-25 15:00:00|3370.5|3367.5|3371.9|3368.9|3373|3370|3369.4|3366.4|575
1742915100000|2025-03-25 15:05:00|3372.1|3369.1|3369.4|3366.4|3373.3|3370.3|3368.9|3365.9|510
1742915400000|2025-03-25 15:10:00|3369.1|3366.1|3362.2|3359.2|3370.5|3367.5|3361.4|3358.4|611
1742915700000|2025-03-25 15:15:00|3362|3359|3357.3|3354.3|3364.5|3361.5|3355.7|3352.7|527
1742916000000|2025-03-25 15:20:00|3357.2|3354.2|3364.3|3361.3|3364.4|3361.4|3357.2|3354.2|401
1742916300000|2025-03-25 15:25:00|3364.4|3361.4|3366.9|3363.9|3368.3|3365.3|3363.9|3360.9|393
1742916600000|2025-03-25 15:30:00|3367.2|3364.2|3365.5|3362.5|3367.7|3364.7|3359.7|3356.7|637
1742916900000|2025-03-25 15:35:00|3365.6|3362.6|3363.9|3361.9|3366.8|3363.8|3363.9|3361.1|441
1742917200000|2025-03-25 15:40:00|3364|3362|3366.5|3363.5|3366.5|3363.5|3362|3359|375
1742917500000|2025-03-25 15:45:00|3366.3|3363.3|3365.3|3362.3|3366.5|3363.5|3364|3361.3|378
1742917800000|2025-03-25 15:50:00|3365|3362|3366|3363|3366.6|3363.6|3364|3361.2|372
1742918100000|2025-03-25 15:55:00|3365.6|3362.6|3367|3364|3368.3|3365.7|3365.3|3362.3|360
1742918400000|2025-03-25 16:00:00|3367.1|3364.1|3371.4|3368.4|3371.5|3368.5|3366.9|3364|352
1742918700000|2025-03-25 16:05:00|3371.2|3368.2|3369.2|3366.2|3371.3|3368.3|3366.2|3363.3|315
1742919000000|2025-03-25 16:10:00|3369.3|3366.3|3368.6|3365.6|3370.6|3367.6|3366.7|3363.7|404
1742919300000|2025-03-25 16:15:00|3368.8|3365.8|3365.3|3362.3|3369.4|3366.4|3364.1|3361.4|427
1742919600000|2025-03-25 16:20:00|3365.7|3362.7|3368.1|3365.1|3369.6|3367.1|3365.3|3362.3|415
1742919900000|2025-03-25 16:25:00|3368|3365|3367.4|3364.4|3369.3|3366.5|3365.8|3362.8|468
1742920200000|2025-03-25 16:30:00|3367.2|3364.2|3367.1|3364.1|3368.4|3365.4|3364.3|3361.8|440
1742920500000|2025-03-25 16:35:00|3366.7|3363.7|3364.8|3361.8|3367.1|3364.1|3362.7|3359.7|353
1742920800000|2025-03-25 16:40:00|3364.5|3361.5|3362.2|3359.2|3365.6|3362.6|3361|3358|286
1742921100000|2025-03-25 16:45:00|3362.1|3359.1|3365|3362|3365.5|3362.6|3362.1|3359.1|184
1742921400000|2025-03-25 16:50:00|3364.9|3361.9|3366|3363|3366|3363.2|3363.8|3360.9|147
1742921700000|2025-03-25 16:55:00|3365.7|3362.7|3363.1|3360.1|3366.3|3363.5|3362.6|3359.6|177
1742922000000|2025-03-25 17:00:00|3364.2|3361.2|3363.2|3360.2|3364.3|3361.3|3361.2|3358.2|280
1742922300000|2025-03-25 17:05:00|3363.4|3360.4|3364.1|3361.1|3364.5|3361.8|3362.7|3359.7|281
1742922600000|2025-03-25 17:10:00|3363.8|3360.8|3362.6|3359.6|3364.1|3361.1|3361.5|3358.5|221
1742922900000|2025-03-25 17:15:00|3362.9|3359.9|3365.5|3362.5|3366|3363|3362.9|3359.9|115
1742923200000|2025-03-25 17:20:00|3365.1|3362.1|3361.7|3358.7|3365.5|3362.5|3360.7|3357.7|301
1742923500000|2025-03-25 17:25:00|3361.6|3358.6|3359.8|3356.8|3363.2|3360.2|3358|3355.4|210
1742923800000|2025-03-25 17:30:00|3359.9|3356.9|3362|3359|3362.6|3359.6|3358.3|3355.7|292
1742924100000|2025-03-25 17:35:00|3361.9|3358.9|3364.2|3361.2|3364.9|3361.9|3361.6|3358.9|262
1742924400000|2025-03-25 17:40:00|3364.6|3361.6|3364.5|3361.5|3365.6|3362.6|3363.5|3361|184
1742924700000|2025-03-25 17:45:00|3364.6|3361.6|3363.1|3360.1|3364.6|3361.6|3362.6|3359.6|192
1742925000000|2025-03-25 17:50:00|3363.3|3360.3|3363.9|3360.9|3365|3362|3363.2|3360.2|223
1742925300000|2025-03-25 17:55:00|3363.8|3360.8|3365.2|3362.2|3365.4|3362.4|3363.8|3360.8|252
1742925600000|2025-03-25 18:00:00|3365.6|3362.6|3364.3|3361.3|3365.6|3362.6|3363.6|3360.6|186
1742925900000|2025-03-25 18:05:00|3364.2|3361.2|3366.5|3363.5|3367.2|3364.2|3364.1|3361.1|213
1742926200000|2025-03-25 18:10:00|3366.6|3363.6|3367.7|3364.7|3369.6|3366.6|3365.9|3363.3|188
1742926500000|2025-03-25 18:15:00|3367.6|3364.6|3368.9|3365.9|3369.7|3366.8|3365.3|3362.3|144
1742926800000|2025-03-25 18:20:00|3370.5|3364.4|3371.3|3368.3|3373.5|3369|3367.9|3362.9|288
1742927100000|2025-03-25 18:25:00|3371.4|3368.4|3371.2|3368.2|3371.4|3368.4|3369.5|3366.5|122
1742927400000|2025-03-25 18:30:00|3371.1|3368.1|3368|3365|3372.3|3369.3|3367.5|3364.5|175
1742927700000|2025-03-25 18:35:00|3367.8|3364.8|3366.8|3363.8|3369.3|3366.3|3366.5|3363.5|125
1742928000000|2025-03-25 18:40:00|3366.2|3363.2|3367|3364|3367.4|3364.4|3365.8|3362.8|107
1742928300000|2025-03-25 18:45:00|3366.9|3363.9|3365.3|3362.3|3367.4|3364.4|3364.7|3361.7|128
1742928600000|2025-03-25 18:50:00|3364.9|3361.9|3367.9|3364.9|3367.9|3364.9|3364.3|3361.3|120
1742928900000|2025-03-25 18:55:00|3367.8|3364.8|3368.1|3365.1|3369.7|3366.7|3367.8|3364.8|134
1742929200000|2025-03-25 19:00:00|3368.2|3365.2|3368|3365|3368.6|3365.6|3366.3|3363.3|131
1742929500000|2025-03-25 19:05:00|3367.9|3364.9|3368.8|3365.8|3369.1|3366.1|3366.6|3363.6|120
1742929800000|2025-03-25 19:10:00|3368.6|3365.6|3368.2|3365.2|3369.8|3366.8|3367.9|3365|142
1742930100000|2025-03-25 19:15:00|3368.1|3365.1|3367.9|3364.9|3369.1|3366.1|3367.6|3364.6|116
1742930400000|2025-03-25 19:20:00|3368|3365|3368.1|3365.1|3368.7|3366|3367.7|3364.8|90
1742930700000|2025-03-25 19:25:00|3368|3365|3367.2|3364.2|3368.1|3365.1|3366.4|3363.9|116
1742931000000|2025-03-25 19:30:00|3366.7|3364.7|3366.9|3363.9|3368.4|3365.4|3365.8|3362.8|278
1742931300000|2025-03-25 19:35:00|3367.6|3364.6|3366.5|3363.5|3368.3|3365.3|3365.8|3362.8|243
1742931600000|2025-03-25 19:40:00|3365.6|3363.6|3366.9|3363.9|3367.9|3365|3365.6|3362.8|108
1742931900000|2025-03-25 19:45:00|3366.3|3363.3|3365.8|3363.8|3366.9|3364.1|3364.7|3362.2|169
1742932200000|2025-03-25 19:50:00|3366.3|3363.3|3364.6|3362.6|3367.2|3364.3|3364.4|3361.9|142
1742932500000|2025-03-25 19:55:00|3364.2|3362.2|3364.4|3362.4|3365.3|3362.8|3363.2|3360.9|140
1742932800000|2025-03-25 20:00:00|3363.9|3361.9|3364.3|3362.3|3365.2|3362.8|3363.5|3361.2|79
1742933100000|2025-03-25 20:05:00|3364.2|3362.2|3367.8|3364.8|3367.8|3364.8|3363|3360.6|88
1742933400000|2025-03-25 20:10:00|3367.9|3364.9|3367.7|3364.7|3369.1|3366.1|3367.4|3364.4|65
1742933700000|2025-03-25 20:15:00|3367.6|3364.6|3368.3|3365.3|3369.3|3366.3|3367.1|3364.1|31
1742934000000|2025-03-25 20:20:00|3368.2|3365.2|3367.8|3364.8|3368.3|3365.3|3367.4|3364.4|23
1742934300000|2025-03-25 20:25:00|3368.3|3365.3|3367.3|3364.3|3368.6|3365.6|3367.3|3364.3|41
1742934600000|2025-03-25 20:30:00|3367.2|3364.2|3367|3364|3367.2|3364.2|3366.5|3363.5|31
1742934900000|2025-03-25 20:35:00|3367.1|3364.1|3370.8|3367.8|3370.9|3367.9|3366.6|3363.6|54
1742935200000|2025-03-25 20:40:00|3370.5|3367.5|3371.2|3368.2|3371.3|3368.3|3370.3|3367.3|52
1742935500000|2025-03-25 20:45:00|3371|3368|3374.9|3371.9|3375.2|3372.2|3371|3368|55
1742935800000|2025-03-25 20:50:00|3373.9|3371.7|3373.8|3370.8|3375|3372|3373.5|3370.7|53
1742936100000|2025-03-25 20:55:00|3373.9|3370.9|3374.7|3371.7|3375.5|3372.5|3373.6|3370.6|87
1742940000000|2025-03-25 22:00:00|3375.3|3372.3|3377.1|3371.5|3378.7|3373.9|3374.3|3369.5|142
1742940300000|2025-03-25 22:05:00|3377.3|3370.9|3376|3370.5|3379|3373.5|3373.7|3368.4|164
1742940600000|2025-03-25 22:10:00|3377.2|3369|3376|3373|3377.8|3373.7|3374.2|3368.7|113
1742940900000|2025-03-25 22:15:00|3376.7|3373.7|3374.2|3371.2|3377.5|3373.7|3373.7|3370.3|63
1742941200000|2025-03-25 22:20:00|3375.6|3369.8|3375.2|3372.2|3377|3372.5|3374.2|3369.8|35
1742941500000|2025-03-25 22:25:00|3375.3|3372.3|3376.5|3373.5|3378|3373.8|3374.8|3370.9|44
1742941800000|2025-03-25 22:30:00|3375.8|3372.8|3375.2|3372.2|3378.1|3373.6|3375|3370.8|84
1742942100000|2025-03-25 22:35:00|3375.3|3372.3|3375.7|3372.7|3377.5|3373.6|3374.7|3371.1|80
1742942400000|2025-03-25 22:40:00|3375.3|3372.3|3375.9|3372.9|3378.1|3373.9|3375.1|3371.9|67
1742942700000|2025-03-25 22:45:00|3375.8|3372.8|3375.7|3372.7|3377.4|3373.4|3375.5|3371.3|33
1742943000000|2025-03-25 22:50:00|3375.8|3372.8|3377.2|3371.4|3377.5|3374.2|3375|3371.4|73
1742943300000|2025-03-25 22:55:00|3376.8|3372.5|3375.1|3372.1|3378|3373.2|3374.6|3371|89
1742943600000|2025-03-25 23:00:00|3377.1|3370.1|3373.1|3370.1|3377.6|3372.6|3372.8|3368.5|91
1742943900000|2025-03-25 23:05:00|3374.1|3369|3374.3|3371.3|3376.6|3372|3372.7|3368.2|105
1742944200000|2025-03-25 23:10:00|3376.2|3369.7|3372.5|3369.5|3376.2|3371.8|3372.3|3369|81
1742944500000|2025-03-25 23:15:00|3372.6|3369.6|3371.3|3368.3|3373.7|3369.7|3370.8|3366.7|47
1742944800000|2025-03-25 23:20:00|3371.4|3368.4|3372.3|3369.3|3373.5|3369.5|3370.6|3367.6|57
1742945100000|2025-03-25 23:25:00|3372.2|3369.2|3371.5|3368.5|3372.3|3369.3|3370.8|3367.8|37
1742945400000|2025-03-25 23:30:00|3371.4|3368.4|3371|3368|3371.8|3368.8|3369.6|3366.6|48
1742945700000|2025-03-25 23:35:00|3370.5|3367.5|3370.8|3367.8|3371.2|3368.2|3370.2|3367.2|41
1742946000000|2025-03-25 23:40:00|3370.7|3367.7|3370|3367|3370.8|3367.8|3369.8|3366.8|15
1742946300000|2025-03-25 23:45:00|3370.1|3367.1|3369.5|3366.5|3370.1|3367.1|3369|3366|27
1742946600000|2025-03-25 23:50:00|3369.3|3366.3|3369.3|3366.3|3369.8|3366.8|3368.3|3365.3|58
1742946900000|2025-03-25 23:55:00|3369.8|3366.8|3369.5|3366.5|3371.2|3366.8|3368.6|3365.3|62
1742947200000|2025-03-26 00:00:00|3369.3|3366.3|3367.3|3364.3|3369.4|3366.4|3367.2|3364.2|75
1742947500000|2025-03-26 00:05:00|3366.8|3363.8|3367.3|3364.3|3367.4|3364.4|3366.7|3363.7|59
1742947800000|2025-03-26 00:10:00|3367.2|3364.2|3368.4|3365.4|3368.5|3365.5|3366.8|3363.8|58
1742948100000|2025-03-26 00:15:00|3368.5|3365.5|3368.8|3365.8|3369.5|3366.5|3368.1|3365.1|57
1742948400000|2025-03-26 00:20:00|3368.3|3365.3|3368.5|3365.5|3369.9|3366.9|3368.3|3365.3|58
1742948700000|2025-03-26 00:25:00|3368.4|3365.4|3366.4|3363.4|3368.4|3365.4|3366.3|3363.3|81
1742949000000|2025-03-26 00:30:00|3366.5|3363.5|3367|3364|3367.8|3364.8|3365.8|3362.8|75
1742949300000|2025-03-26 00:35:00|3367.2|3364.2|3365.6|3362.6|3367.5|3364.5|3365|3362|81
1742949600000|2025-03-26 00:40:00|3365.9|3362.9|3365.8|3362.8|3366.5|3363.5|3364.8|3361.8|52
1742949900000|2025-03-26 00:45:00|3366|3363|3367.8|3364.8|3368.1|3365.1|3365|3362|67
1742950200000|2025-03-26 00:50:00|3367.9|3364.9|3367.5|3364.5|3369.2|3366.2|3367.4|3364.4|80
1742950500000|2025-03-26 00:55:00|3367.6|3364.6|3367|3364|3368.5|3365.5|3366.8|3363.8|102
1742950800000|2025-03-26 01:00:00|3367.3|3364.3|3368.3|3365.3|3369.5|3366.5|3364.3|3361.3|342
1742951100000|2025-03-26 01:05:00|3368.6|3365.6|3369.1|3366.1|3371.2|3368.2|3367.2|3364.2|226
1742951400000|2025-03-26 01:10:00|3369|3366|3375.8|3372.8|3378.5|3373.7|3368.8|3365.8|254
1742951700000|2025-03-26 01:15:00|3375.1|3372.1|3376.2|3373.2|3381.5|3377.6|3375.1|3370.7|425
1742952000000|2025-03-26 01:20:00|3376.3|3373.3|3377.7|3374.7|3379.3|3375.1|3373.5|3368.9|343
1742952300000|2025-03-26 01:25:00|3378|3375|3378.6|3375.6|3380.1|3377.1|3376.1|3373.1|324
1742952600000|2025-03-26 01:30:00|3378.8|3375.8|3380.7|3377.7|3382.8|3379.8|3377.8|3374.8|326
1742952900000|2025-03-26 01:35:00|3380.8|3377.8|3377.6|3374.6|3381.3|3378.3|3375.5|3372.5|264
1742953200000|2025-03-26 01:40:00|3377.5|3374.5|3380.6|3377.6|3381.1|3378.1|3376.8|3373.8|239
1742953500000|2025-03-26 01:45:00|3380.8|3377.8|3379.6|3376.6|3382.3|3379.3|3379.1|3376.1|265
1742953800000|2025-03-26 01:50:00|3379.5|3376.5|3381.3|3378.3|3381.6|3378.6|3378.1|3375.1|237
1742954100000|2025-03-26 01:55:00|3381.6|3378.6|3378.8|3375.8|3382.6|3379.6|3378.8|3375|257
1742954400000|2025-03-26 02:00:00|3379.1|3376.1|3375.8|3372.8|3380.9|3377.2|3375.1|3371.7|342
1742954700000|2025-03-26 02:05:00|3375.5|3373.5|3375.9|3372.9|3378.6|3375.1|3375.3|3372.2|371
1742955000000|2025-03-26 02:10:00|3375.7|3372.7|3374|3371|3376.2|3373.2|3373.9|3370.9|297
1742955300000|2025-03-26 02:15:00|3373.9|3370.9|3375.7|3372.7|3375.8|3372.8|3373.9|3370.9|253
1742955600000|2025-03-26 02:20:00|3375.5|3372.5|3374.7|3371.7|3377.8|3374.5|3374.6|3371.6|258
1742955900000|2025-03-26 02:25:00|3374.6|3371.6|3376.9|3373.9|3377.4|3374.4|3373.2|3370.2|227
1742956200000|2025-03-26 02:30:00|3376.8|3373.8|3376.4|3373.4|3377|3374|3374.4|3371.4|266
1742956500000|2025-03-26 02:35:00|3376.3|3373.3|3377.4|3374.4|3378.9|3375.9|3375.6|3372.6|277
1742956800000|2025-03-26 02:40:00|3377.7|3374.7|3377.1|3374.1|3378.9|3375.9|3374.9|3371.9|331
1742957100000|2025-03-26 02:45:00|3377|3374|3378|3375|3380|3377|3377|3374|258
1742957400000|2025-03-26 02:50:00|3377.9|3374.9|3379.2|3376.2|3380.1|3377.1|3377.4|3374.4|192
1742957700000|2025-03-26 02:55:00|3379.3|3376.3|3381.7|3378.7|3381.7|3378.7|3378.6|3375.6|233
1742958000000|2025-03-26 03:00:00|3381.4|3378.4|3379.3|3376.3|3381.4|3378.4|3377.8|3374.8|278
1742958300000|2025-03-26 03:05:00|3379.2|3376.2|3379.2|3376.2|3380.8|3377.8|3378.5|3375.5|191
1742958600000|2025-03-26 03:10:00|3378.9|3375.9|3376.5|3373.5|3380|3377|3376.3|3373.3|214
1742958900000|2025-03-26 03:15:00|3376.3|3373.3|3374.6|3371.6|3377.8|3374.8|3372.8|3369.7|253
1742959200000|2025-03-26 03:20:00|3374|3371|3371.8|3368.8|3375.6|3371.8|3371.8|3368.8|205
1742959500000|2025-03-26 03:25:00|3371.5|3368.5|3369.8|3366.8|3373.3|3370.3|3369.6|3366.6|205
1742959800000|2025-03-26 03:30:00|3369.3|3366.3|3370.4|3367.4|3371.4|3368.4|3367.4|3364.4|233
1742960100000|2025-03-26 03:35:00|3370.6|3367.6|3368.8|3365.8|3371.6|3367.9|3368.1|3365.1|150
1742960400000|2025-03-26 03:40:00|3368.7|3365.7|3369.8|3366.8|3371|3368|3368.2|3365.2|178
1742960700000|2025-03-26 03:45:00|3369.7|3366.7|3367.8|3364.8|3370.2|3367.2|3367.5|3364.5|115
1742961000000|2025-03-26 03:50:00|3367.7|3364.7|3365.7|3362.7|3368.4|3365.4|3364.8|3361.8|151
1742961300000|2025-03-26 03:55:00|3365.5|3362.5|3366.3|3363.3|3366.7|3363.7|3364.7|3361.7|131
1742961600000|2025-03-26 04:00:00|3366.4|3363.4|3366.1|3363.1|3367.3|3363.8|3364.4|3360.3|109
1742961900000|2025-03-26 04:05:00|3366|3363|3366.1|3363.1|3367.5|3364.1|3363.6|3359.9|201
1742962200000|2025-03-26 04:10:00|3365.4|3362.4|3365.5|3359|3367.5|3363.8|3363.2|3358.8|160
1742962500000|2025-03-26 04:15:00|3364.3|3361.3|3363.6|3360.6|3366.1|3362.2|3362.5|3357.9|185
1742962800000|2025-03-26 04:20:00|3363.2|3360.2|3364.1|3361.1|3365.6|3361.2|3361.8|3358|141
1742963100000|2025-03-26 04:25:00|3364|3361|3362.8|3359.8|3364.2|3361.2|3362.5|3358.9|97
1742963400000|2025-03-26 04:30:00|3362.9|3359.9|3363.6|3360.6|3363.7|3360.7|3362.3|3359.3|100
1742963700000|2025-03-26 04:35:00|3363.4|3360.4|3362|3359|3363.4|3360.4|3360.4|3357.4|74
1742964000000|2025-03-26 04:40:00|3362.4|3359.4|3362.6|3359.6|3363.2|3360.2|3362|3359|79
1742964300000|2025-03-26 04:45:00|3362.7|3359.7|3363.7|3360.7|3363.9|3360.9|3362.6|3359.6|71
1742964600000|2025-03-26 04:50:00|3363.4|3360.4|3362.8|3359.8|3364.7|3361.7|3362.7|3359.7|147
1742964900000|2025-03-26 04:55:00|3362.6|3359.6|3362.8|3359.8|3363.2|3360.2|3361.2|3358.2|108
1742965200000|2025-03-26 05:00:00|3362.9|3359.9|3365.1|3362.1|3365.5|3362.5|3360.4|3357.4|146
1742965500000|2025-03-26 05:05:00|3365|3362|3363.7|3360.7|3366.5|3363.9|3363.1|3360.1|141
1742965800000|2025-03-26 05:10:00|3363.6|3360.6|3364.4|3361.4|3364.7|3361.7|3362|3359|153
1742966100000|2025-03-26 05:15:00|3364.5|3361.5|3362.9|3359.9|3365.6|3362.6|3362.8|3359.8|99
1742966400000|2025-03-26 05:20:00|3363|3360|3359.5|3356.5|3363.1|3360.1|3359.2|3356.2|105
1742966700000|2025-03-26 05:25:00|3359.3|3356.3|3360.7|3357.7|3360.7|3357.7|3358|3355|108
1742967000000|2025-03-26 05:30:00|3360.6|3357.6|3360|3357|3362.6|3359.6|3359|3356.2|355
1742967300000|2025-03-26 05:35:00|3359.9|3356.9|3357.5|3354.5|3361|3358|3357.5|3354.5|238
1742967600000|2025-03-26 05:40:00|3357.3|3354.3|3359.3|3356.3|3359.8|3356.8|3356.9|3354.1|166
1742967900000|2025-03-26 05:45:00|3359.4|3356.4|3359.4|3356.4|3360.3|3357.3|3357.8|3354.8|230
1742968200000|2025-03-26 05:50:00|3359.3|3356.3|3362.8|3359.8|3363|3360|3358.9|3355.9|169
1742968500000|2025-03-26 05:55:00|3362.5|3359.5|3364.2|3361.2|3365.2|3362.2|3362|3359|218
1742968800000|2025-03-26 06:00:00|3364.1|3361.1|3364.2|3361.2|3366.7|3363.7|3363.7|3360.7|197
1742969100000|2025-03-26 06:05:00|3364.3|3361.3|3365.8|3363.8|3368|3365.4|3363.8|3360.8|211
1742969400000|2025-03-26 06:10:00|3366|3363|3367.4|3364.4|3368.7|3366|3365.8|3362.9|164
1742969700000|2025-03-26 06:15:00|3367.3|3364.3|3368.5|3362.1|3369.5|3365.7|3366.6|3362.1|211
1742970000000|2025-03-26 06:20:00|3366.7|3363.7|3370.8|3367.8|3372.2|3368.2|3366.3|3363|167
1742970300000|2025-03-26 06:25:00|3372.2|3366.3|3373.6|3370.6|3375.6|3372.4|3370.8|3366.2|219
1742970600000|2025-03-26 06:30:00|3374.3|3371.3|3375.1|3372.1|3376.1|3372.6|3372.7|3368.5|158
1742970900000|2025-03-26 06:35:00|3374.5|3371.5|3375.1|3372.1|3377.2|3373.7|3373.7|3370.2|218
1742971200000|2025-03-26 06:40:00|3375|3372|3375.3|3372.3|3376.3|3373.9|3374.2|3370.1|173
1742971500000|2025-03-26 06:45:00|3375.5|3372.5|3377.6|3374.6|3378|3375|3375.4|3372.4|181
1742971800000|2025-03-26 06:50:00|3377.8|3374.8|3379.5|3376.5|3380.3|3377.3|3377.3|3374.3|167
1742972100000|2025-03-26 06:55:00|3379.7|3376.7|3380.4|3377.4|3381.1|3378.1|3378.9|3375.9|173
1742972400000|2025-03-26 07:00:00|3379.5|3376.5|3375.6|3372.6|3379.5|3376.5|3375.2|3371.2|322
1742972700000|2025-03-26 07:05:00|3375.5|3372.5|3378.4|3375.4|3379.7|3376.6|3375.3|3371.6|214
1742973000000|2025-03-26 07:10:00|3379.1|3376.1|3377.2|3374.2|3379.4|3376.4|3376.2|3373.2|159
1742973300000|2025-03-26 07:15:00|3377.1|3374.1|3379|3376|3379.8|3376.3|3376.1|3373.1|180
1742973600000|2025-03-26 07:20:00|3379.1|3376.1|3378.3|3375.3|3379.1|3376.1|3376.2|3372.3|196
1742973900000|2025-03-26 07:25:00|3378.6|3375.6|3379.8|3376.8|3380.3|3377.3|3377|3374|199
1742974200000|2025-03-26 07:30:00|3379.6|3376.6|3378.4|3375.4|3380|3377|3377.2|3374.2|132
1742974500000|2025-03-26 07:35:00|3378|3375|3376.6|3373.6|3379.5|3376.5|3375.5|3372.5|166
1742974800000|2025-03-26 07:40:00|3376.7|3373.7|3377.7|3374.7|3379.3|3376.3|3376|3373|122
1742975100000|2025-03-26 07:45:00|3377.6|3374.6|3377.3|3374.3|3378.7|3375.7|3377|3374|159
1742975400000|2025-03-26 07:50:00|3377.1|3374.1|3376.4|3373.4|3377.8|3374.8|3375.7|3372.7|161
1742975700000|2025-03-26 07:55:00|3376.1|3373.1|3376.6|3373.6|3379.5|3376.5|3375.5|3372.5|213
1742976000000|2025-03-26 08:00:00|3376.7|3373.7|3375|3372|3377.5|3374.5|3374.6|3371.6|216
1742976300000|2025-03-26 08:05:00|3374.9|3371.9|3376.9|3373.9|3377.1|3374.1|3374.1|3371.1|273
1742976600000|2025-03-26 08:10:00|3376.8|3373.8|3369.2|3366.2|3376.9|3373.9|3368.9|3365.9|311
1742976900000|2025-03-26 08:15:00|3369.3|3366.3|3366.2|3363.2|3369.3|3366.3|3363.9|3361.9|293
1742977200000|2025-03-26 08:20:00|3365.7|3362.7|3363.7|3360.7|3366.2|3363.9|3363.2|3360.2|262
1742977500000|2025-03-26 08:25:00|3363.9|3360.9|3364.2|3362.2|3366|3363|3363|3360|247
1742977800000|2025-03-26 08:30:00|3364.1|3362.1|3366.6|3363.6|3366.6|3364|3363.6|3360.6|187
1742978100000|2025-03-26 08:35:00|3366.3|3363.3|3365.8|3362.8|3366.8|3364.3|3365.3|3362.6|216
1742978400000|2025-03-26 08:40:00|3366|3363|3365.4|3362.4|3366.8|3363.8|3365.1|3362.1|169
1742978700000|2025-03-26 08:45:00|3365.2|3362.2|3364.2|3361.2|3365.6|3362.6|3362.7|3359.7|250
1742979000000|2025-03-26 08:50:00|3364.1|3361.1|3361.9|3358.9|3364.4|3361.4|3361.1|3358.1|290
1742979300000|2025-03-26 08:55:00|3361.7|3358.7|3365.8|3362.8|3366.2|3363.2|3361.1|3358.1|313
1742979600000|2025-03-26 09:00:00|3365.9|3362.9|3365.8|3362.8|3366.8|3363.8|3363.9|3360.9|290
1742979900000|2025-03-26 09:05:00|3365.6|3362.6|3365.8|3362.8|3365.9|3362.9|3364.3|3361.3|244
1742980200000|2025-03-26 09:10:00|3365.4|3362.4|3369.3|3366.3|3369.4|3366.4|3365.4|3362.4|222
1742980500000|2025-03-26 09:15:00|3369.2|3366.2|3368.5|3365.5|3370.3|3367.3|3367.8|3364.8|204
1742980800000|2025-03-26 09:20:00|3368.2|3365.2|3367.3|3364.3|3368.7|3365.9|3366.7|3363.7|256
1742981100000|2025-03-26 09:25:00|3367.1|3364.1|3367.9|3364.9|3368.9|3365.9|3366.7|3363.7|204
1742981400000|2025-03-26 09:30:00|3367.7|3364.7|3370.7|3367.7|3371.4|3368.4|3367.2|3364.2|292
1742981700000|2025-03-26 09:35:00|3371|3368|3373.6|3370.6|3374.2|3371.2|3369.8|3366.8|291
1742982000000|2025-03-26 09:40:00|3373.4|3370.4|3374.4|3371.4|3374.5|3371.7|3371.6|3368.6|245
1742982300000|2025-03-26 09:45:00|3374.3|3371.3|3374.9|3371.9|3375|3372.7|3372.5|3369.5|200
1742982600000|2025-03-26 09:50:00|3374.5|3371.5|3375.4|3372.4|3376|3373.2|3373.8|3370.8|208
1742982900000|2025-03-26 09:55:00|3375.2|3372.2|3374.5|3371.5|3376.6|3373.6|3374.2|3371.2|155
1742983200000|2025-03-26 10:00:00|3374|3371|3374.3|3371.3|3375.1|3372.1|3373.7|3370.7|182
1742983500000|2025-03-26 10:05:00|3374.5|3371.5|3374.8|3371.8|3376|3373|3374.2|3371.2|187
1742983800000|2025-03-26 10:10:00|3374.5|3371.5|3376.6|3373.6|3378.2|3375.2|3374.5|3371.5|200
1742984100000|2025-03-26 10:15:00|3376.7|3373.7|3376.9|3373.9|3378|3375.1|3376.2|3373.4|119
1742984400000|2025-03-26 10:20:00|3377|3374|3378.9|3375.9|3379.9|3376.9|3376.2|3373.7|181
1742984700000|2025-03-26 10:25:00|3379.2|3376.2|3378.9|3375.9|3380.6|3377.6|3378.2|3375.9|139
1742985000000|2025-03-26 10:30:00|3379|3376|3377.3|3374.3|3379.4|3376.4|3377.1|3374.1|169
1742985300000|2025-03-26 10:35:00|3377.4|3374.4|3378.2|3375.2|3378.2|3375.2|3376.4|3373.4|202
1742985600000|2025-03-26 10:40:00|3378.5|3375.5|3379.4|3376.4|3379.8|3377.2|3377.9|3374.9|235
1742985900000|2025-03-26 10:45:00|3379|3376|3380.1|3377.1|3381.4|3378.4|3378.7|3375.7|269
1742986200000|2025-03-26 10:50:00|3379.6|3376.6|3377.7|3374.7|3379.6|3376.7|3377.2|3374.2|199
1742986500000|2025-03-26 10:55:00|3377.9|3374.9|3377.8|3374.8|3380|3377|3377.3|3374.3|217
1742986800000|2025-03-26 11:00:00|3377.9|3374.9|3377.9|3374.9|3379.7|3377.2|3377.3|3374.4|181
1742987100000|2025-03-26 11:05:00|3378|3375|3376.5|3373.5|3379|3376|3375.7|3372.7|104
1742987400000|2025-03-26 11:10:00|3376.6|3373.6|3376.5|3373.5|3378|3375|3375.8|3372.8|87
1742987700000|2025-03-26 11:15:00|3376.7|3373.7|3376.4|3374.4|3377.2|3374.4|3375.6|3372.6|36
1742988000000|2025-03-26 11:20:00|3377.1|3374.1|3378|3375|3379.1|3376.1|3376.8|3373.8|122
1742988300000|2025-03-26 11:25:00|3377.8|3374.8|3379.5|3376.5|3379.5|3376.5|3377.2|3374.2|183
1742988600000|2025-03-26 11:30:00|3379.4|3376.4|3377.4|3374.4|3379.8|3376.8|3377.2|3374.2|70
1742988900000|2025-03-26 11:35:00|3377.6|3374.6|3379.6|3376.6|3379.9|3376.9|3376.6|3374.1|89
1742989200000|2025-03-26 11:40:00|3379.7|3376.7|3379.6|3376.6|3380.2|3377.2|3378.6|3375.6|109
1742989500000|2025-03-26 11:45:00|3379.8|3376.8|3378.7|3375.7|3381.4|3379|3378.4|3375.4|138
1742989800000|2025-03-26 11:50:00|3379.2|3376.2|3379.1|3376.1|3381.3|3378.3|3378.7|3375.9|90
1742990100000|2025-03-26 11:55:00|3379.2|3376.2|3379.9|3376.9|3380.6|3377.6|3378.3|3375.3|183
1742990400000|2025-03-26 12:00:00|3379.8|3376.8|3378.6|3375.6|3380.7|3377.8|3377.1|3374.1|207
1742990700000|2025-03-26 12:05:00|3378.3|3375.3|3370.9|3367.9|3378.4|3375.4|3370.7|3367.7|172
1742991000000|2025-03-26 12:10:00|3371.2|3368.2|3374.3|3371.3|3375.4|3372.4|3369.9|3366.9|215
1742991300000|2025-03-26 12:15:00|3374.2|3371.2|3375.5|3372.5|3375.9|3372.9|3373.7|3370.7|215
1742991600000|2025-03-26 12:20:00|3375.3|3372.3|3377.9|3374.9|3378.3|3375.3|3374.1|3371.1|215
1742991900000|2025-03-26 12:25:00|3378.2|3375.2|3381.4|3376|3381.4|3377.9|3378|3375|187
1742992200000|2025-03-26 12:30:00|3381.3|3376.1|3389.8|3386.8|3390.6|3387.6|3379|3375.5|410
1742992500000|2025-03-26 12:35:00|3389.7|3386.7|3387.6|3384.6|3390.6|3387.6|3384.1|3381.1|309
1742992800000|2025-03-26 12:40:00|3387.5|3384.5|3390.1|3387.1|3391.4|3388.4|3385.6|3382.6|379
1742993100000|2025-03-26 12:45:00|3390.3|3387.3|3393.3|3390.3|3393.9|3390.9|3389.3|3386.3|255
1742993400000|2025-03-26 12:50:00|3393.2|3390.2|3390.1|3387.1|3394.8|3391.8|3389|3386|269
1742993700000|2025-03-26 12:55:00|3389.4|3386.4|3387|3384|3389.7|3386.7|3385.8|3382.8|224
1742994000000|2025-03-26 13:00:00|3387.2|3384.2|3381.4|3378.4|3388.4|3385.4|3379.9|3376.9|431
1742994300000|2025-03-26 13:05:00|3381.3|3378.3|3381.3|3378.3|3383.7|3380.7|3379.3|3376.3|269
1742994600000|2025-03-26 13:10:00|3381.2|3378.2|3380.1|3377.1|3383.2|3380.2|3379.1|3376.1|217
1742994900000|2025-03-26 13:15:00|3379.9|3376.9|3374.4|3371.4|3380.3|3377.3|3373.3|3370.3|230
1742995200000|2025-03-26 13:20:00|3373.9|3370.9|3373.1|3370.1|3375.4|3372.4|3370.5|3367.5|257
1742995500000|2025-03-26 13:25:00|3373.6|3370.6|3374.9|3371.9|3377.8|3374.8|3372.8|3369.8|248
1742995800000|2025-03-26 13:30:00|3374.8|3371.8|3374.3|3371.3|3381.8|3378.8|3373|3370|455
1742996100000|2025-03-26 13:35:00|3373.4|3370.4|3378.2|3375.2|3381|3378.5|3370.5|3367.5|675
1742996400000|2025-03-26 13:40:00|3378.5|3375.5|3373.3|3370.3|3380.5|3377.5|3372.6|3369.6|462
1742996700000|2025-03-26 13:45:00|3373|3370|3367.2|3364.2|3373.5|3370.5|3363|3360|511
1742997000000|2025-03-26 13:50:00|3367.7|3364.7|3366.4|3363.4|3368.7|3365.7|3364.6|3361.6|409
1742997300000|2025-03-26 13:55:00|3366.3|3363.3|3356.4|3353.4|3366.3|3363.3|3353.4|3350.5|490
1742997600000|2025-03-26 14:00:00|3355.5|3352.5|3362.4|3359.4|3364|3361|3355.5|3352.5|471
1742997900000|2025-03-26 14:05:00|3362.9|3359.9|3366.5|3363.5|3368.8|3365.8|3360.7|3357.7|417
1742998200000|2025-03-26 14:10:00|3366.2|3363.2|3368.4|3365.4|3368.6|3365.6|3364.9|3361.9|503
1742998500000|2025-03-26 14:15:00|3368.6|3365.6|3364.6|3361.6|3369.3|3366.3|3363.6|3360.6|539
1742998800000|2025-03-26 14:20:00|3364.5|3361.5|3361.5|3358.5|3364.7|3361.7|3359.7|3356.7|509
1742999100000|2025-03-26 14:25:00|3361.7|3358.7|3364.9|3361.9|3365.5|3362.5|3359.9|3356.9|404
1742999400000|2025-03-26 14:30:00|3364.6|3361.6|3372.1|3369.1|3372.1|3369.1|3363.5|3360.9|482
1742999700000|2025-03-26 14:35:00|3372.5|3369.5|3373.4|3370.4|3374.3|3371.5|3369.4|3366.4|470
1743000000000|2025-03-26 14:40:00|3373.1|3370.1|3370.8|3367.8|3373.5|3370.5|3370.8|3367.8|393
1743000300000|2025-03-26 14:45:00|3371.2|3368.2|3370.5|3367.5|3374.9|3371.9|3369.6|3366.6|459
1743000600000|2025-03-26 14:50:00|3370.7|3367.7|3369.9|3366.9|3371.8|3368.8|3365.2|3362.2|579
1743000900000|2025-03-26 14:55:00|3370|3367|3371|3368|3373.7|3370.7|3368.6|3365.6|453
1743001200000|2025-03-26 15:00:00|3371.1|3368.1|3370.3|3367.3|3371.9|3368.9|3366.4|3363.4|716
1743001500000|2025-03-26 15:05:00|3371.5|3368.5|3376.3|3373.3|3376.4|3373.4|3368|3365|570
1743001800000|2025-03-26 15:10:00|3376.2|3373.2|3376.9|3373.9|3377.7|3374.7|3373.4|3370.4|326
1743002100000|2025-03-26 15:15:00|3377|3374|3375.8|3372.8|3378.1|3376|3374.8|3371.8|627
1743002400000|2025-03-26 15:20:00|3375.7|3372.7|3370.2|3368.2|3376.1|3373.4|3370.2|3367.7|531
1743002700000|2025-03-26 15:25:00|3370.5|3368.5|3368.6|3365.6|3370.7|3368.5|3367.2|3364.2|459
1743003000000|2025-03-26 15:30:00|3368.9|3365.9|3368.1|3365.1|3371.4|3368.4|3367.8|3364.8|396
1743003300000|2025-03-26 15:35:00|3368.3|3365.3|3371|3368|3373.8|3370.8|3368.1|3365.1|449
1743003600000|2025-03-26 15:40:00|3370.7|3367.7|3367.5|3364.5|3371.1|3368.4|3366.3|3363.4|293
1743003900000|2025-03-26 15:45:00|3367.6|3364.6|3366.2|3363.2|3368.7|3365.7|3365.9|3362.9|369
1743004200000|2025-03-26 15:50:00|3366.1|3363.1|3362.7|3359.7|3367.5|3364.5|3361.5|3358.5|280
1743004500000|2025-03-26 15:55:00|3362.8|3359.8|3361.9|3358.9|3362.9|3359.9|3359.6|3356.6|331
1743004800000|2025-03-26 16:00:00|3362.1|3359.1|3362.2|3359.2|3363.2|3360.2|3360.8|3357.8|368
1743005100000|2025-03-26 16:05:00|3362.1|3359.1|3364.8|3361.8|3364.9|3362.2|3359.9|3356.9|455
1743005400000|2025-03-26 16:10:00|3364.6|3361.6|3365.1|3362.1|3366|3363|3363.2|3360.2|266
1743005700000|2025-03-26 16:15:00|3364.9|3361.9|3365.2|3362.2|3365.9|3362.9|3363.7|3360.7|291
1743006000000|2025-03-26 16:20:00|3364.3|3361.3|3367.7|3364.7|3367.7|3364.7|3363.8|3360.8|333
1743006300000|2025-03-26 16:25:00|3367.6|3364.6|3371.2|3368.2|3372|3369|3367.6|3364.6|236
1743006600000|2025-03-26 16:30:00|3371.1|3368.1|3372.3|3369.3|3373.2|3370.2|3371|3368|361
1743006900000|2025-03-26 16:35:00|3372.5|3369.5|3371.8|3368.8|3374.7|3371.7|3371.7|3368.7|413
1743007200000|2025-03-26 16:40:00|3371.2|3368.2|3371.4|3368.4|3375.3|3372.3|3371.1|3368.1|499
1743007500000|2025-03-26 16:45:00|3371|3368|3373|3370|3374.3|3371.3|3371|3368|407
1743007800000|2025-03-26 16:50:00|3372.9|3369.9|3369.7|3366.7|3373.9|3370.9|3369.7|3366.7|315
1743008100000|2025-03-26 16:55:00|3370.1|3367.1|3369.4|3366.4|3370.8|3367.8|3368.2|3365.7|215
1743008400000|2025-03-26 17:00:00|3368.7|3366.7|3369.6|3366.6|3371.7|3368.7|3368.5|3366.2|157
1743008700000|2025-03-26 17:05:00|3369.7|3366.7|3369.1|3367.1|3371.2|3368.6|3369.1|3366.6|157
1743009000000|2025-03-26 17:10:00|3369.8|3366.8|3369.6|3366.6|3370.9|3368.1|3368.5|3366.3|148
1743009300000|2025-03-26 17:15:00|3368.8|3366.8|3367.3|3364.3|3370.1|3368|3366.8|3363.8|327
1743009600000|2025-03-26 17:20:00|3367.4|3364.4|3368.7|3365.7|3370.2|3367.6|3366.5|3363.5|391
1743009900000|2025-03-26 17:25:00|3368.9|3365.9|3365.3|3362.3|3369.4|3366.4|3365.3|3362.3|398
1743010200000|2025-03-26 17:30:00|3365.4|3362.4|3363.6|3360.6|3365.9|3362.9|3362.5|3359.5|342
1743010500000|2025-03-26 17:35:00|3363.9|3360.9|3368|3365|3368.9|3365.9|3362.7|3359.7|308
1743010800000|2025-03-26 17:40:00|3368.1|3365.1|3368.8|3366.8|3371.2|3368.5|3366.7|3363.7|335
1743011100000|2025-03-26 17:45:00|3368.9|3366.9|3365.6|3362.6|3369.4|3367|3364.2|3361.2|288
1743011400000|2025-03-26 17:50:00|3365.5|3362.5|3365.1|3362.1|3366.1|3363.1|3362.6|3359.6|271
1743011700000|2025-03-26 17:55:00|3364.7|3361.7|3367.6|3364.6|3368|3365|3364|3361|232
1743012000000|2025-03-26 18:00:00|3368.1|3365.1|3366.5|3363.5|3369.6|3366.6|3365.3|3362.3|278
1743012300000|2025-03-26 18:05:00|3366.6|3363.6|3366.6|3363.6|3367.5|3364.5|3364.5|3361.5|254
1743012600000|2025-03-26 18:10:00|3366.3|3363.3|3368|3365|3368.6|3365.6|3365.2|3362.2|243
1743012900000|2025-03-26 18:15:00|3367.8|3364.8|3366.9|3363.9|3370.3|3367.5|3366.7|3363.7|249
1743013200000|2025-03-26 18:20:00|3366.4|3363.4|3367.3|3364.3|3367.7|3364.7|3365.8|3362.8|198
1743013500000|2025-03-26 18:25:00|3367.4|3364.4|3370.1|3367.1|3370.6|3368.2|3366.4|3363.9|252
1743013800000|2025-03-26 18:30:00|3370|3367|3366.6|3364.6|3371|3368.2|3366.4|3364.3|236
1743014100000|2025-03-26 18:35:00|3366.5|3364.5|3366.1|3363.1|3367.5|3364.7|3365.9|3363|211
1743014400000|2025-03-26 18:40:00|3366|3363|3366.1|3363.1|3367.1|3364.1|3365|3362|238
1743014700000|2025-03-26 18:45:00|3366|3363|3362.8|3359.8|3366.4|3363.4|3362.6|3359.6|245
1743015000000|2025-03-26 18:50:00|3362.7|3359.7|3362.5|3359.5|3362.8|3359.8|3360.8|3358|180
1743015300000|2025-03-26 18:55:00|3362.2|3359.2|3360.6|3358.6|3362.5|3359.5|3360.5|3358|150
1743015600000|2025-03-26 19:00:00|3360.5|3358.5|3359.1|3356.1|3362.9|3359.9|3358.5|3356|212
1743015900000|2025-03-26 19:05:00|3359|3356|3357.6|3354.6|3359.1|3356.1|3357|3354|124
1743016200000|2025-03-26 19:10:00|3357.5|3354.5|3356|3353|3357.7|3354.7|3352.4|3349.5|204
1743016500000|2025-03-26 19:15:00|3356.2|3353.2|3356|3353|3357.1|3354.1|3354.6|3351.6|180
1743016800000|2025-03-26 19:20:00|3355.8|3353.8|3354.9|3351.9|3357.2|3354.4|3354.8|3351.8|152
1743017100000|2025-03-26 19:25:00|3355|3352|3355|3352|3356.6|3353.9|3354.5|3351.5|162
1743017400000|2025-03-26 19:30:00|3355.5|3352.5|3353.7|3351.7|3356.3|3353.3|3352.6|3349.7|209
1743017700000|2025-03-26 19:35:00|3353.6|3351.6|3352|3349|3356|3353|3351.5|3349|219
1743018000000|2025-03-26 19:40:00|3352.5|3349.5|3355.4|3352.4|3355.4|3352.4|3352|3349|168
1743018300000|2025-03-26 19:45:00|3355.5|3352.5|3358.2|3355.2|3359.1|3356.1|3355.4|3352.4|255
1743018600000|2025-03-26 19:50:00|3358.1|3355.1|3356.9|3353.9|3358.4|3355.4|3356.5|3353.5|245
1743018900000|2025-03-26 19:55:00|3357|3354|3357.7|3354.7|3358.1|3355.1|3356.4|3353.4|169
1743019200000|2025-03-26 20:00:00|3357.6|3354.6|3358.5|3355.5|3359.1|3356.1|3357.4|3354.4|86
1743019500000|2025-03-26 20:05:00|3358.4|3355.4|3359.6|3356.6|3359.8|3356.8|3358.3|3355.3|37
1743019800000|2025-03-26 20:10:00|3359.2|3356.2|3361.1|3358.1|3361.1|3358.1|3359|3356|59
1743020100000|2025-03-26 20:15:00|3361|3358|3361.8|3358.8|3362.9|3359.9|3360.9|3357.9|51
1743020400000|2025-03-26 20:20:00|3362.1|3359.1|3362.1|3359.1|3362.6|3359.6|3361.5|3358.5|48
1743020700000|2025-03-26 20:25:00|3362|3359|3360.8|3357.8|3362|3359|3359.4|3356.4|52
1743021000000|2025-03-26 20:30:00|3360.7|3357.7|3361.5|3358.5|3361.6|3358.6|3360.2|3357.2|56
1743021300000|2025-03-26 20:35:00|3361.6|3358.6|3363.9|3360.9|3364.3|3361.3|3360.3|3357.3|85
1743021600000|2025-03-26 20:40:00|3363.8|3360.8|3362.8|3359.8|3363.8|3360.8|3362|3359|82
1743021900000|2025-03-26 20:45:00|3362.7|3359.7|3364.5|3361.5|3365.8|3362.8|3362.3|3359.3|61
1743022200000|2025-03-26 20:50:00|3364.7|3361.7|3364.3|3361.3|3365.7|3362.7|3364.2|3361.2|58
1743022500000|2025-03-26 20:55:00|3364.7|3361.7|3365.5|3362.5|3371.9|3362.9|3362.7|3358.7|115
1743026400000|2025-03-26 22:00:00|3367.5|3364.5|3365.4|3362.4|3370.4|3365.8|3365.3|3361.7|257
1743026700000|2025-03-26 22:05:00|3365.3|3362.3|3361.4|3358.4|3366.2|3363.2|3361.4|3358.4|154
1743027000000|2025-03-26 22:10:00|3361.6|3358.6|3365.3|3362.3|3368.3|3365.3|3361.2|3358.2|139
1743027300000|2025-03-26 22:15:00|3365|3362|3369.1|3366.1|3369.7|3366.7|3362.7|3359.7|188
1743027600000|2025-03-26 22:20:00|3368.6|3365.6|3367.5|3364.5|3369.3|3366.3|3365.8|3362.8|100
1743027900000|2025-03-26 22:25:00|3367.3|3364.3|3367.8|3364.8|3367.8|3364.8|3365.5|3362.5|89
1743028200000|2025-03-26 22:30:00|3367.7|3364.7|3364.5|3361.5|3367.7|3364.7|3363.7|3360.7|114
1743028500000|2025-03-26 22:35:00|3365.2|3362.2|3365.2|3362.2|3366|3363|3363.5|3360.5|99
1743028800000|2025-03-26 22:40:00|3365.4|3362.4|3365.7|3362.7|3367|3364|3363.7|3360.7|102
1743029100000|2025-03-26 22:45:00|3365.5|3362.5|3365.2|3362.2|3366.9|3363.9|3364.9|3361.9|63
1743029400000|2025-03-26 22:50:00|3365.5|3362.5|3365.4|3362.4|3366.6|3363.6|3364.4|3361.4|47
1743029700000|2025-03-26 22:55:00|3365.5|3362.5|3364.7|3361.7|3365.5|3362.5|3363.9|3360.9|57
1743030000000|2025-03-26 23:00:00|3365.2|3362.2|3364.7|3361.7|3365.7|3362.7|3364.4|3361.4|83
1743030300000|2025-03-26 23:05:00|3364.9|3361.9|3363.9|3360.9|3364.9|3361.9|3361.4|3358.4|96
1743030600000|2025-03-26 23:10:00|3363.7|3360.7|3365.1|3362.1|3366.2|3363.2|3363.7|3360.7|71
1743030900000|2025-03-26 23:15:00|3364.9|3361.9|3365.4|3362.4|3365.9|3362.9|3364.8|3361.8|77
1743031200000|2025-03-26 23:20:00|3365.3|3362.3|3367.2|3364.2|3368.1|3365.1|3365.3|3362.3|148
1743031500000|2025-03-26 23:25:00|3367|3364|3367.2|3364.2|3367.4|3364.4|3365.5|3362.5|138
1743031800000|2025-03-26 23:30:00|3367|3364|3366.5|3363.5|3368.1|3365.1|3366.4|3363.4|126
1743032100000|2025-03-26 23:35:00|3366.6|3363.6|3366.3|3363.3|3367.5|3364.5|3365.2|3362.2|155
1743032400000|2025-03-26 23:40:00|3366|3363|3367.2|3364.2|3367.9|3364.9|3365.3|3362.3|115
1743032700000|2025-03-26 23:45:00|3367.3|3364.3|3367.9|3364.9|3368.5|3365.5|3366.6|3363.6|137
1743033000000|2025-03-26 23:50:00|3368.2|3365.2|3367.5|3364.5|3368.3|3365.3|3367.2|3364.2|88
1743033300000|2025-03-26 23:55:00|3367.6|3364.6|3366.5|3363.5|3367.6|3364.6|3365.9|3362.9|109
1743033600000|2025-03-27 00:00:00|3366.3|3363.3|3368.9|3365.9|3370.2|3367.2|3366.3|3363.3|249
1743033900000|2025-03-27 00:05:00|3369.3|3366.3|3372.6|3369.6|3372.8|3369.8|3369.2|3366.2|220
1743034200000|2025-03-27 00:10:00|3372.2|3369.2|3372.2|3369.2|3372.9|3369.9|3371.2|3368.2|155
1743034500000|2025-03-27 00:15:00|3372|3369|3369.9|3366.9|3372.2|3369.2|3369.7|3366.7|84
1743034800000|2025-03-27 00:20:00|3370.2|3367.2|3372.3|3369.3|3373.2|3370.2|3369.7|3366.7|111
1743035100000|2025-03-27 00:25:00|3372.4|3369.4|3371.7|3368.7|3373.2|3370.4|3371.1|3368.1|87
1743035400000|2025-03-27 00:30:00|3372|3369|3371.4|3368.4|3373.7|3370.7|3371.2|3368.2|104
1743035700000|2025-03-27 00:35:00|3371.7|3368.7|3373.4|3370.4|3374.2|3371.2|3370.9|3367.9|111
1743036000000|2025-03-27 00:40:00|3373.2|3370.2|3369.6|3366.6|3374.6|3370.2|3369.1|3365.6|173
1743036300000|2025-03-27 00:45:00|3369.7|3366.7|3369.7|3366.7|3373.6|3369.3|3369.3|3365.3|130
1743036600000|2025-03-27 00:50:00|3370.2|3367.2|3369.7|3366.7|3371.8|3368.2|3369|3365.8|136
1743036900000|2025-03-27 00:55:00|3369.2|3366.2|3371.4|3368.4|3373.6|3369.7|3369|3365.4|103
1743037200000|2025-03-27 01:00:00|3371.7|3368.7|3373.4|3370.4|3374.4|3371.4|3371.7|3368.7|268
1743037500000|2025-03-27 01:05:00|3373.2|3370.2|3369.6|3366.6|3373.9|3370.9|3369|3366|221
1743037800000|2025-03-27 01:10:00|3369.5|3366.5|3364.5|3361.5|3369.6|3366.6|3364.4|3361.4|297
1743038100000|2025-03-27 01:15:00|3364.6|3361.6|3366.5|3363.5|3366.5|3363.5|3362.8|3359.8|226
1743038400000|2025-03-27 01:20:00|3366|3363|3366.7|3363.7|3367.9|3364.9|3364|3361|178
1743038700000|2025-03-27 01:25:00|3366.9|3363.9|3367|3364|3369|3366|3365.6|3362.6|191
1743039000000|2025-03-27 01:30:00|3367.1|3364.1|3364.3|3361.3|3368.3|3365.3|3363.6|3360.6|207
1743039300000|2025-03-27 01:35:00|3364.5|3361.5|3363.8|3360.8|3365.7|3362.7|3363|3360|266
1743039600000|2025-03-27 01:40:00|3363.7|3360.7|3364.5|3361.5|3364.8|3361.8|3362.7|3359.7|272
1743039900000|2025-03-27 01:45:00|3364.4|3361.4|3364|3361|3365.3|3362.3|3362.2|3359.2|320
1743040200000|2025-03-27 01:50:00|3364.2|3361.2|3365|3362|3367|3364|3364|3361|244
1743040500000|2025-03-27 01:55:00|3365.1|3362.1|3364.2|3361.2|3365.9|3362.9|3363.8|3360.8|241
1743040800000|2025-03-27 02:00:00|3364.3|3361.3|3367.5|3364.5|3368|3365|3363.5|3360.5|249
1743041100000|2025-03-27 02:05:00|3367.6|3364.6|3368.8|3365.8|3369|3366|3367.2|3364.2|243
1743041400000|2025-03-27 02:10:00|3369|3366|3368.6|3366.6|3370.5|3367.5|3368.5|3365.5|211
1743041700000|2025-03-27 02:15:00|3368.8|3365.8|3370.3|3367.3|3370.7|3367.7|3368.3|3365.3|180
1743042000000|2025-03-27 02:20:00|3370.2|3367.2|3371.3|3368.3|3371.8|3368.8|3369.7|3366.7|145
1743042300000|2025-03-27 02:25:00|3371.5|3368.5|3372|3369|3373.1|3370.1|3371.1|3368.1|117
1743042600000|2025-03-27 02:30:00|3372.2|3369.2|3373|3370|3373.3|3370.3|3370.6|3367.4|269
1743042900000|2025-03-27 02:35:00|3372.9|3369.9|3373|3370|3374|3371|3371.1|3368.1|237
1743043200000|2025-03-27 02:40:00|3373.1|3370.1|3372.3|3369.3|3374.8|3371.8|3371.8|3369.2|310
1743043500000|2025-03-27 02:45:00|3372.4|3369.4|3373.1|3370.1|3373.9|3370.9|3371|3368.3|301
1743043800000|2025-03-27 02:50:00|3373.4|3370.4|3371.7|3368.7|3374.4|3371.4|3371|3368.6|220
1743044100000|2025-03-27 02:55:00|3372|3369|3372.4|3369.4|3373.3|3370.3|3371.1|3368.1|203
1743044400000|2025-03-27 03:00:00|3372.5|3369.5|3372.4|3369.4|3373.6|3370.6|3370.6|3367.6|268
1743044700000|2025-03-27 03:05:00|3371.9|3368.9|3372.8|3369.8|3372.9|3369.9|3370.6|3367.6|205
1743045000000|2025-03-27 03:10:00|3372.6|3369.6|3372.6|3369.6|3374.2|3371.2|3371.7|3368.7|307
1743045300000|2025-03-27 03:15:00|3372.8|3369.8|3370|3367|3373|3370|3369.5|3366.5|253
1743045600000|2025-03-27 03:20:00|3369.8|3366.8|3371|3368|3372.9|3369.9|3369.5|3366.5|192
1743045900000|2025-03-27 03:25:00|3370.6|3367.6|3372|3369|3372|3369|3369.6|3366.6|214
1743046200000|2025-03-27 03:30:00|3371.6|3368.6|3371.6|3368.6|3373.4|3370.4|3371.5|3368.5|146
1743046500000|2025-03-27 03:35:00|3371.8|3368.8|3373.8|3370.8|3374.1|3371.1|3371.5|3368.5|182
1743046800000|2025-03-27 03:40:00|3374|3371|3372.6|3369.6|3374.5|3371.5|3372.6|3369.6|172
1743047100000|2025-03-27 03:45:00|3372.8|3369.8|3372.1|3369.1|3373.4|3370.4|3371.8|3368.8|129
1743047400000|2025-03-27 03:50:00|3372|3369|3374|3371|3374.4|3371.4|3371.6|3368.6|67
1743047700000|2025-03-27 03:55:00|3373.9|3370.9|3374.8|3371.8|3375.9|3372.9|3373.8|3370.8|136
1743048000000|2025-03-27 04:00:00|3374.6|3371.6|3375.4|3372.4|3375.5|3372.5|3373.9|3370.9|107
1743048300000|2025-03-27 04:05:00|3375.5|3372.5|3377.1|3374.1|3378|3375|3375.4|3372.4|143
1743048600000|2025-03-27 04:10:00|3377.6|3374.6|3375.8|3372.8|3377.8|3374.8|3375.1|3372.1|119
1743048900000|2025-03-27 04:15:00|3376|3373|3377.3|3374.3|3377.3|3374.3|3375.8|3372.8|98
1743049200000|2025-03-27 04:20:00|3377.2|3374.2|3376.7|3373.7|3377.6|3374.6|3376|3373|133
1743049500000|2025-03-27 04:25:00|3376.8|3373.8|3377.7|3374.7|3378|3375|3376.4|3373.4|148
1743049800000|2025-03-27 04:30:00|3377.6|3374.6|3376.6|3373.6|3378.3|3375.3|3375.8|3372.8|163
1743050100000|2025-03-27 04:35:00|3376.7|3373.7|3374.9|3371.9|3378|3375|3374.9|3371.9|155
1743050400000|2025-03-27 04:40:00|3374.8|3371.8|3374.2|3371.2|3374.8|3371.8|3373|3370|108
1743050700000|2025-03-27 04:45:00|3374|3371|3373.2|3370.2|3374.7|3371.7|3372.6|3369.7|129
1743051000000|2025-03-27 04:50:00|3373.3|3370.3|3372.5|3369.5|3373.5|3370.7|3371.7|3368.7|89
1743051300000|2025-03-27 04:55:00|3372.7|3369.7|3370.7|3367.7|3373.2|3370.2|3370.7|3367.7|135
1743051600000|2025-03-27 05:00:00|3370.8|3367.8|3370|3367|3371.2|3368.2|3369.4|3366.4|138
1743051900000|2025-03-27 05:05:00|3370.1|3367.1|3367.4|3364.4|3370.7|3367.7|3367.1|3364.1|176
1743052200000|2025-03-27 05:10:00|3367.6|3364.6|3369.8|3366.8|3369.9|3366.9|3366.1|3363.1|128
1743052500000|2025-03-27 05:15:00|3369.6|3366.6|3372.2|3369.2|3372.4|3369.4|3369.1|3366.1|172
1743052800000|2025-03-27 05:20:00|3372.5|3369.5|3370.7|3367.7|3373|3370|3370.7|3367.7|218
1743053100000|2025-03-27 05:25:00|3370.6|3367.6|3367.5|3364.5|3371.1|3368.1|3366.6|3362.8|149
1743053400000|2025-03-27 05:30:00|3367.1|3364.1|3371.3|3368.3|3372.1|3369.8|3365.7|3361.7|225
1743053700000|2025-03-27 05:35:00|3371.5|3368.5|3372.6|3369.6|3373.7|3370.7|3369.9|3366.9|322
1743054000000|2025-03-27 05:40:00|3372.8|3369.8|3370.9|3367.9|3373.6|3370.6|3370.9|3367.9|241
1743054300000|2025-03-27 05:45:00|3371.4|3368.4|3372|3369|3372.6|3369.6|3368.4|3365.4|235
1743054600000|2025-03-27 05:50:00|3372.1|3369.1|3368|3365|3372.8|3370.4|3367.7|3364.7|373
1743054900000|2025-03-27 05:55:00|3368.1|3365.1|3365.6|3362.6|3368.6|3365.6|3365.1|3362.1|289
1743055200000|2025-03-27 06:00:00|3365.8|3362.8|3371.3|3368.3|3371.7|3368.7|3364.2|3361.2|273
1743055500000|2025-03-27 06:05:00|3371|3368|3371.3|3368.3|3374.2|3371.2|3370.5|3367.5|236
1743055800000|2025-03-27 06:10:00|3371.7|3368.7|3372.6|3369.6|3373|3370|3370|3367|252
1743056100000|2025-03-27 06:15:00|3372.1|3369.1|3371.8|3368.8|3373.7|3370.7|3371.1|3368.1|162
1743056400000|2025-03-27 06:20:00|3371.3|3368.3|3372|3369|3372.9|3369.9|3370.6|3367.6|268
1743056700000|2025-03-27 06:25:00|3371.9|3368.9|3372.1|3369.1|3372.2|3369.2|3368.8|3365.8|321
1743057000000|2025-03-27 06:30:00|3372.5|3369.5|3369.7|3366.7|3373|3370|3369.6|3366.6|265
1743057300000|2025-03-27 06:35:00|3370.1|3367.1|3369.7|3366.7|3371.1|3368.1|3367.5|3365.4|221
1743057600000|2025-03-27 06:40:00|3370.2|3367.2|3373.1|3370.1|3373.6|3370.6|3369.3|3366.3|233
1743057900000|2025-03-27 06:45:00|3373.6|3370.6|3374.8|3371.8|3376.5|3373.5|3372.8|3369.8|282
1743058200000|2025-03-27 06:50:00|3374.6|3371.6|3379.2|3376.2|3379.4|3376.9|3374|3371|215
1743058500000|2025-03-27 06:55:00|3378.7|3375.7|3377.2|3374.2|3379.4|3376.4|3375.4|3372.4|353
1743058800000|2025-03-27 07:00:00|3376.1|3373.1|3376.5|3373.5|3377|3374|3373.2|3370.2|269
1743059100000|2025-03-27 07:05:00|3376.6|3373.6|3377.8|3374.8|3378.8|3375.8|3376|3373|253
1743059400000|2025-03-27 07:10:00|3377.5|3374.5|3375.9|3372.9|3377.5|3374.5|3374.2|3371.2|194
1743059700000|2025-03-27 07:15:00|3375.8|3372.8|3375.9|3372.9|3377.8|3374.8|3375.2|3372.2|217
1743060000000|2025-03-27 07:20:00|3376|3373|3376.4|3373.4|3377.5|3374.5|3375.4|3372.4|212
1743060300000|2025-03-27 07:25:00|3376.3|3373.3|3372.4|3370.4|3376.5|3373.5|3372.2|3369.7|235
1743060600000|2025-03-27 07:30:00|3372.2|3370.2|3368.5|3365.5|3372.9|3370.9|3367.8|3364.8|210
1743060900000|2025-03-27 07:35:00|3368.3|3365.3|3372.8|3369.8|3372.8|3369.8|3368.3|3365.3|219
1743061200000|2025-03-27 07:40:00|3372.4|3369.4|3371|3368|3373.8|3370.8|3370.1|3367.1|169
1743061500000|2025-03-27 07:45:00|3370.9|3367.9|3374.5|3372.5|3376.8|3373.8|3369.6|3366.6|167
1743061800000|2025-03-27 07:50:00|3374.6|3372.6|3376.6|3373.6|3377.9|3374.9|3372.6|3369.6|206
1743062100000|2025-03-27 07:55:00|3376.5|3373.5|3376|3373|3377.6|3374.8|3375.1|3372.6|221
1743062400000|2025-03-27 08:00:00|3376.5|3373.5|3375.9|3372.9|3376.9|3374.2|3373.1|3370.7|302
1743062700000|2025-03-27 08:05:00|3376|3373|3372.9|3369.9|3376.2|3373.2|3370|3367|299
1743063000000|2025-03-27 08:10:00|3372.8|3369.8|3370.7|3367.7|3372.8|3369.8|3366.9|3363.9|292
1743063300000|2025-03-27 08:15:00|3370.5|3367.5|3371.7|3368.7|3372.4|3369.4|3370|3367.2|179
1743063600000|2025-03-27 08:20:00|3371.8|3368.8|3373.3|3370.3|3373.5|3370.5|3370.9|3367.9|222
1743063900000|2025-03-27 08:25:00|3373.2|3370.2|3371.7|3368.7|3373.4|3370.4|3370.9|3367.9|173
1743064200000|2025-03-27 08:30:00|3371|3369|3368.7|3365.7|3373.7|3370.7|3368.2|3365.2|113
1743064500000|2025-03-27 08:35:00|3368.4|3366.4|3370|3368|3371.2|3368.3|3368.2|3365.5|79
1743064800000|2025-03-27 08:40:00|3369.3|3367.3|3367.3|3364.3|3369.3|3367.3|3366.4|3363.9|97
1743065100000|2025-03-27 08:45:00|3366.5|3364.5|3369.7|3366.7|3369.7|3366.7|3366|3363.5|144
1743065400000|2025-03-27 08:50:00|3369.9|3366.9|3372|3369|3372.5|3369.5|3369.5|3366.5|138
1743065700000|2025-03-27 08:55:00|3372.2|3369.2|3374.9|3372.9|3374.9|3372.9|3371.9|3369.2|197
1743066000000|2025-03-27 09:00:00|3374.8|3372.8|3378.1|3375.1|3379.6|3377.2|3374.5|3371.8|245
1743066300000|2025-03-27 09:05:00|3377.5|3374.5|3376.3|3373.3|3378.1|3375.1|3374.7|3371.7|207
1743066600000|2025-03-27 09:10:00|3376.2|3373.2|3375.9|3372.9|3376.7|3373.7|3375.3|3372.3|162
1743066900000|2025-03-27 09:15:00|3375.6|3372.6|3372.9|3369.9|3375.6|3372.6|3371|3368|178
1743067200000|2025-03-27 09:20:00|3372.6|3369.6|3369.1|3366.1|3372.6|3369.9|3367.8|3365.3|237
1743067500000|2025-03-27 09:25:00|3369.8|3366.8|3371.1|3368.1|3371.3|3368.3|3367.6|3364.6|344
1743067800000|2025-03-27 09:30:00|3370.5|3367.5|3371.5|3368.5|3372.1|3369.6|3369.8|3366.8|285
1743068100000|2025-03-27 09:35:00|3371.7|3368.7|3371.6|3368.6|3372.8|3369.8|3370.7|3367.7|163
1743068400000|2025-03-27 09:40:00|3370.5|3368.5|3369.7|3366.7|3372.4|3369.9|3368.9|3365.9|189
1743068700000|2025-03-27 09:45:00|3369.5|3366.5|3371.3|3369.3|3372|3369.8|3367.8|3364.8|237
1743069000000|2025-03-27 09:50:00|3371.4|3369.4|3372.6|3370.6|3373.8|3371.1|3371.2|3368.7|197
1743069300000|2025-03-27 09:55:00|3372.8|3370.8|3378.2|3375.2|3378.2|3375.7|3372.7|3370.6|303
1743069600000|2025-03-27 10:00:00|3378.1|3375.1|3380|3377|3380.7|3378.4|3377.5|3374.5|303
1743069900000|2025-03-27 10:05:00|3380.5|3377.5|3387.1|3385.1|3390.4|3387.7|3380.3|3377.3|403
1743070200000|2025-03-27 10:10:00|3386.9|3384.9|3391|3389|3392.1|3389.6|3386.9|3384.7|460
1743070500000|2025-03-27 10:15:00|3391.4|3388.4|3395.1|3392.1|3398.2|3395.2|3390.4|3388.2|565
1743070800000|2025-03-27 10:20:00|3394.9|3391.9|3397.3|3394.3|3398.2|3395.9|3391.4|3388.5|546
1743071100000|2025-03-27 10:25:00|3397.2|3394.2|3397|3394|3399.2|3396.5|3395.8|3392.8|376
1743071400000|2025-03-27 10:30:00|3397.2|3394.2|3403.3|3400.3|3403.9|3400.9|3396.4|3393.9|472
1743071700000|2025-03-27 10:35:00|3403.4|3400.4|3406.4|3403.4|3409|3406.6|3401.8|3398.8|411
1743072000000|2025-03-27 10:40:00|3406.3|3403.3|3406.1|3403.1|3411.2|3408.2|3403.7|3401.3|443
1743072300000|2025-03-27 10:45:00|3406|3403|3405.3|3403.3|3407.1|3404.2|3403.8|3400.8|404
1743072600000|2025-03-27 10:50:00|3405.4|3403.4|3407.9|3405.9|3409.1|3406.8|3404.3|3401.3|359
1743072900000|2025-03-27 10:55:00|3408.3|3406.3|3405.5|3402.5|3408.5|3406.3|3403|3401|451
1743073200000|2025-03-27 11:00:00|3404.9|3402.9|3400.9|3398.9|3405.4|3403.4|3398.3|3396.2|378
1743073500000|2025-03-27 11:05:00|3401.2|3399.2|3401.4|3398.4|3404.1|3401.3|3399.9|3397.4|422
1743073800000|2025-03-27 11:10:00|3400.8|3398.8|3402|3399|3403.3|3400.3|3399.2|3396.2|383
1743074100000|2025-03-27 11:15:00|3402.1|3399.1|3403|3400|3404.6|3401.6|3400.5|3397.5|287
1743074400000|2025-03-27 11:20:00|3403.2|3400.2|3400.3|3397.3|3403.8|3400.8|3398.8|3395.8|210
1743074700000|2025-03-27 11:25:00|3400.1|3397.1|3395.6|3392.6|3400.9|3397.9|3393.5|3390.5|282
1743075000000|2025-03-27 11:30:00|3395.7|3392.7|3400.4|3398.4|3402.1|3399.8|3395.6|3392.6|252
1743075300000|2025-03-27 11:35:00|3400.3|3398.3|3401.1|3399.1|3402.7|3400.7|3400|3397.6|237
1743075600000|2025-03-27 11:40:00|3401.2|3398.2|3404.3|3402.3|3405.2|3402.6|3400.9|3398.2|132
1743075900000|2025-03-27 11:45:00|3404.4|3402.4|3405|3402|3406.6|3403.6|3402.8|3399.8|192
1743076200000|2025-03-27 11:50:00|3404.6|3401.6|3409.4|3406.4|3410.7|3407.7|3404.2|3401.5|314
1743076500000|2025-03-27 11:55:00|3408.7|3405.7|3410.6|3407.6|3411|3408|3408.5|3405|286
1743076800000|2025-03-27 12:00:00|3411.1|3408.1|3411.7|3408.7|3414.4|3411.4|3408.4|3405.4|401
1743077100000|2025-03-27 12:05:00|3411.4|3408.4|3414.7|3411.7|3415.1|3412.1|3410.3|3407.3|213
1743077400000|2025-03-27 12:10:00|3414.6|3411.6|3414.2|3411.2|3416.7|3413.7|3412.2|3409.2|401
1743077700000|2025-03-27 12:15:00|3414.1|3411.1|3409.9|3406.9|3414.4|3411.8|3406.9|3404.2|460
1743078000000|2025-03-27 12:20:00|3409.5|3406.5|3404.5|3401.5|3410.7|3408.2|3403.8|3400.8|408
1743078300000|2025-03-27 12:25:00|3404.3|3401.3|3407.7|3400.3|3407.8|3403.8|3402.1|3399.2|313
1743078600000|2025-03-27 12:30:00|3408.9|3400.7|3407.1|3404.1|3409|3407|3402.6|3399.6|586
1743078900000|2025-03-27 12:35:00|3407.2|3404.2|3410.7|3407.7|3410.9|3407.9|3404|3401|570
1743079200000|2025-03-27 12:40:00|3410.9|3407.9|3413|3411|3413.6|3411.4|3406.7|3403.7|494
1743079500000|2025-03-27 12:45:00|3413.8|3410.8|3412.9|3410.9|3418.6|3416.6|3411.9|3409.2|494
1743079800000|2025-03-27 12:50:00|3412.8|3410.8|3409.5|3407.5|3412.8|3410.8|3407|3404.6|453
1743080100000|2025-03-27 12:55:00|3410|3408|3408|3405|3411|3408.9|3405.5|3402.6|471
1743080400000|2025-03-27 13:00:00|3407.9|3404.9|3402.1|3399.1|3409|3406|3394.3|3392|1203
1743080700000|2025-03-27 13:05:00|3401.4|3398.4|3392.9|3389.9|3408.6|3405.6|3390.8|3387.8|940
1743081000000|2025-03-27 13:10:00|3392.8|3389.8|3387.8|3384.8|3393.3|3390.3|3380.9|3377.9|887
1743081300000|2025-03-27 13:15:00|3387.7|3384.7|3383.5|3380.5|3389.2|3386.2|3379.9|3376.9|804
1743081600000|2025-03-27 13:20:00|3383|3380|3380.6|3377.6|3385.1|3382.1|3371.6|3368.6|946
1743081900000|2025-03-27 13:25:00|3379.9|3376.9|3383|3381|3387.6|3384.6|3379.5|3376.5|786
1743082200000|2025-03-27 13:30:00|3383.8|3381.8|3377.3|3374.3|3391.1|3388.1|3375.7|3372.7|914
1743082500000|2025-03-27 13:35:00|3377.4|3374.4|3378|3375|3381.3|3378.4|3372.3|3369.4|899
1743082800000|2025-03-27 13:40:00|3378.6|3375.6|3382|3379|3383.1|3380.1|3373.3|3370.6|957
1743083100000|2025-03-27 13:45:00|3382.1|3379.1|3380.6|3377.6|3388.1|3385.1|3376|3373.5|841
1743083400000|2025-03-27 13:50:00|3380.2|3377.2|3389.7|3386.7|3391.4|3388.4|3378.9|3376.4|653
1743083700000|2025-03-27 13:55:00|3389.5|3386.5|3391.2|3388.2|3392.2|3389.2|3387|3384|514
1743084000000|2025-03-27 14:00:00|3391.4|3388.4|3399.5|3396.5|3401.5|3398.5|3391.2|3388.2|792
1743084300000|2025-03-27 14:05:00|3400.1|3398.1|3393.4|3390.4|3402.4|3399.4|3390.5|3387.5|782
1743084600000|2025-03-27 14:10:00|3393.2|3390.2|3395.6|3392.6|3395.8|3393.4|3391.4|3388.5|685
1743084900000|2025-03-27 14:15:00|3395.8|3392.8|3398.7|3396.7|3400.1|3397.3|3393.2|3390.6|853
1743085200000|2025-03-27 14:20:00|3399|3397|3402.4|3399.4|3404|3401.7|3397.2|3394.9|649
1743085500000|2025-03-27 14:25:00|3402.1|3399.1|3406.6|3403.6|3407.3|3404.8|3397.1|3394.1|733
1743085800000|2025-03-27 14:30:00|3407.3|3404.3|3411.9|3408.9|3413.2|3410.5|3404|3401|593
1743086100000|2025-03-27 14:35:00|3412.7|3409.7|3417.3|3414.3|3425.4|3422.4|3409.4|3406.4|843
1743086400000|2025-03-27 14:40:00|3417.6|3414.6|3421|3418|3422.1|3419.1|3415.3|3412.3|907
1743086700000|2025-03-27 14:45:00|3420.9|3417.9|3424.8|3421.8|3426.3|3423.3|3415.3|3412.3|964
1743087000000|2025-03-27 14:50:00|3424.1|3421.1|3424.4|3421.4|3425.5|3422.5|3417.3|3414.3|741
1743087300000|2025-03-27 14:55:00|3424.7|3421.7|3426|3423|3428.6|3425.6|3422.1|3419.1|682
1743087600000|2025-03-27 15:00:00|3425.9|3422.9|3420.3|3417.3|3427.4|3424.5|3414.6|3411.9|716
1743087900000|2025-03-27 15:05:00|3420.2|3417.2|3426.1|3423.1|3427.3|3424.3|3420|3417|658
1743088200000|2025-03-27 15:10:00|3425.8|3422.8|3429.5|3426.5|3430.6|3427.6|3424.7|3421.7|594
1743088500000|2025-03-27 15:15:00|3429.2|3426.2|3435.1|3432.1|3438.3|3435.3|3428.3|3425.6|743
1743088800000|2025-03-27 15:20:00|3435.6|3432.6|3428.3|3426.3|3436.1|3433.1|3427.2|3424.4|651
1743089100000|2025-03-27 15:25:00|3428.1|3426.1|3433.3|3431.3|3434.4|3432|3426.9|3423.9|790
1743089400000|2025-03-27 15:30:00|3433.8|3430.8|3439.4|3436.4|3440|3437|3431.5|3428.7|682
1743089700000|2025-03-27 15:35:00|3439|3436|3437.5|3434.5|3441.6|3438.6|3434.2|3431.2|672
1743090000000|2025-03-27 15:40:00|3437.6|3434.6|3440.5|3437.5|3441.5|3438.5|3436.7|3433.7|468
1743090300000|2025-03-27 15:45:00|3440.8|3437.8|3440.6|3437.6|3441.7|3438.7|3435.7|3432.7|501
1743090600000|2025-03-27 15:50:00|3440.7|3437.7|3438.2|3435.2|3442.1|3439.1|3434.9|3431.9|664
1743090900000|2025-03-27 15:55:00|3438.4|3435.4|3430.7|3427.7|3438.4|3435.4|3427.4|3425.4|725
1743091200000|2025-03-27 16:00:00|3430.6|3427.6|3430.8|3427.8|3431.2|3428.2|3422.6|3419.6|700
1743091500000|2025-03-27 16:05:00|3430.3|3427.3|3435.2|3432.2|3437.1|3434.1|3429.9|3427.3|527
1743091800000|2025-03-27 16:10:00|3435.4|3432.4|3432.8|3429.8|3435.4|3432.4|3431.4|3428.4|473
1743092100000|2025-03-27 16:15:00|3431.9|3428.9|3432.2|3429.2|3433.7|3430.7|3430.1|3427.1|531
1743092400000|2025-03-27 16:20:00|3432.5|3429.5|3435.9|3432.9|3436.6|3433.6|3429.8|3426.8|355
1743092700000|2025-03-27 16:25:00|3436.1|3433.1|3435.5|3432.5|3438.2|3435.2|3433.8|3430.8|435
1743093000000|2025-03-27 16:30:00|3435.3|3432.3|3435.2|3432.2|3437.7|3434.7|3434.4|3431.4|438
1743093300000|2025-03-27 16:35:00|3435.3|3432.3|3437|3434|3438.8|3436.6|3434.9|3431.9|489
1743093600000|2025-03-27 16:40:00|3436.5|3433.5|3433.3|3430.3|3436.7|3434|3432.4|3429.4|548
1743093900000|2025-03-27 16:45:00|3433.2|3430.2|3427.1|3424.1|3434.9|3431.9|3426.8|3423.8|534
1743094200000|2025-03-27 16:50:00|3427.2|3424.2|3425.8|3422.8|3427.2|3424.2|3421.9|3418.9|525
1743094500000|2025-03-27 16:55:00|3425.9|3422.9|3428.5|3426.5|3428.5|3426.5|3424.9|3421.9|426
1743094800000|2025-03-27 17:00:00|3428.7|3426.7|3431.7|3428.7|3433|3430|3428.3|3425.6|510
1743095100000|2025-03-27 17:05:00|3431.8|3428.8|3432|3429|3433.9|3431.4|3430.4|3427.4|330
1743095400000|2025-03-27 17:10:00|3432.1|3429.1|3433.8|3430.8|3435.3|3432.3|3431.2|3428.4|390
1743095700000|2025-03-27 17:15:00|3433.7|3430.7|3434|3431|3435.8|3433|3432.7|3429.9|281
1743096000000|2025-03-27 17:20:00|3433.3|3430.3|3431.9|3429.9|3434.3|3431.9|3428.7|3426.5|408
1743096300000|2025-03-27 17:25:00|3430.9|3428.9|3427.5|3424.5|3431.7|3429.6|3426.3|3423.3|476
1743096600000|2025-03-27 17:30:00|3427.7|3424.7|3430.2|3427.2|3432.8|3429.8|3426.2|3423.2|445
1743096900000|2025-03-27 17:35:00|3430|3427|3431.3|3428.3|3431.9|3428.9|3428.7|3425.7|367
1743097200000|2025-03-27 17:40:00|3431.6|3428.6|3430.6|3427.6|3432.7|3429.7|3430.5|3427.5|281
1743097500000|2025-03-27 17:45:00|3430.7|3427.7|3433.1|3430.1|3433.4|3430.4|3430.5|3427.5|324
1743097800000|2025-03-27 17:50:00|3433.5|3430.5|3429.9|3426.9|3433.8|3430.8|3429.8|3426.8|248
1743098100000|2025-03-27 17:55:00|3430|3427|3432.9|3429.9|3433.3|3430.3|3429.5|3426.5|236
1743098400000|2025-03-27 18:00:00|3432.6|3429.6|3433.6|3430.6|3433.9|3430.9|3431.4|3428.4|264
1743098700000|2025-03-27 18:05:00|3433.4|3430.4|3437.3|3434.3|3438.3|3435.3|3432.9|3429.9|317
1743099000000|2025-03-27 18:10:00|3437.1|3434.1|3440.6|3437.6|3441.1|3438.4|3436.3|3433.3|328
1743099300000|2025-03-27 18:15:00|3440.2|3437.2|3440.6|3437.6|3441.2|3438.6|3438.5|3435.5|246
1743099600000|2025-03-27 18:20:00|3440.4|3437.4|3439.8|3436.8|3440.8|3437.8|3439.2|3436.2|218
1743099900000|2025-03-27 18:25:00|3439.6|3436.6|3441.4|3438.4|3444.4|3441.4|3439.3|3436.3|317
1743100200000|2025-03-27 18:30:00|3441.3|3438.3|3443.6|3440.6|3444.3|3441.3|3440.9|3437.9|271
1743100500000|2025-03-27 18:35:00|3443.1|3441.1|3442.7|3439.7|3444.1|3441.1|3442.2|3439.2|256
1743100800000|2025-03-27 18:40:00|3442.6|3439.6|3442.6|3439.6|3443.2|3440.2|3441.6|3438.6|239
1743101100000|2025-03-27 18:45:00|3443.1|3440.1|3442.9|3439.9|3444.2|3441.2|3442.6|3439.6|304
1743101400000|2025-03-27 18:50:00|3443.4|3440.4|3443.1|3440.1|3444.5|3441.5|3442.3|3439.3|251
1743101700000|2025-03-27 18:55:00|3443.3|3440.3|3441.3|3438.3|3444.9|3441.9|3440.4|3437.4|319
1743102000000|2025-03-27 19:00:00|3441.4|3438.4|3441.1|3438.1|3442.3|3439.3|3439.5|3436.5|294
1743102300000|2025-03-27 19:05:00|3440.9|3437.9|3445.3|3442.3|3445.4|3442.4|3440.8|3437.8|226
1743102600000|2025-03-27 19:10:00|3445.8|3442.8|3446|3443|3446.5|3443.5|3444.3|3441.3|175
1743102900000|2025-03-27 19:15:00|3445.9|3442.9|3445.6|3442.6|3447.2|3444.2|3445.1|3442.1|161
1743103200000|2025-03-27 19:20:00|3445.8|3442.8|3445.9|3442.9|3448|3445|3445.4|3442.8|342
1743103500000|2025-03-27 19:25:00|3445.5|3442.5|3445|3442|3447.4|3444.4|3443.2|3440.2|266
1743103800000|2025-03-27 19:30:00|3444.9|3441.9|3445.3|3442.3|3445.5|3442.5|3442.2|3439.2|218
1743104100000|2025-03-27 19:35:00|3445.6|3442.6|3446.3|3443.3|3447.2|3444.2|3445.2|3442.2|372
1743104400000|2025-03-27 19:40:00|3446.1|3443.1|3445.5|3442.5|3446.3|3443.3|3443.6|3440.6|395
1743104700000|2025-03-27 19:45:00|3445.6|3442.6|3446.7|3443.7|3446.9|3443.9|3444.7|3441.7|360
1743105000000|2025-03-27 19:50:00|3445.7|3442.7|3448.5|3445.5|3449|3446|3445.7|3442.7|392
1743105300000|2025-03-27 19:55:00|3448.6|3445.6|3443.1|3440.1|3448.9|3445.9|3442.6|3439.6|308
1743105600000|2025-03-27 20:00:00|3443.2|3440.2|3445|3442|3445.9|3442.9|3443.2|3440.2|121
1743105900000|2025-03-27 20:05:00|3444.8|3441.8|3442|3439|3444.8|3441.8|3441.2|3438.2|118
1743106200000|2025-03-27 20:10:00|3441.9|3438.9|3440.9|3437.9|3443.2|3440.2|3440.8|3437.8|141
1743106500000|2025-03-27 20:15:00|3440.8|3437.8|3440.8|3437.8|3441|3438|3439.4|3436.4|114
1743106800000|2025-03-27 20:20:00|3441.1|3438.1|3441.7|3438.7|3441.7|3438.7|3440.3|3437.3|62
1743107100000|2025-03-27 20:25:00|3441.4|3438.4|3440.5|3437.5|3441.7|3438.7|3440.1|3437.1|92
1743107400000|2025-03-27 20:30:00|3440.7|3437.7|3439.7|3436.7|3440.7|3437.7|3439.6|3436.6|37
1743107700000|2025-03-27 20:35:00|3439.6|3436.6|3440.2|3437.2|3441|3438|3438.9|3435.9|61
1743108000000|2025-03-27 20:40:00|3440|3437|3439.6|3436.6|3440.3|3437.3|3439.2|3436.2|63
1743108300000|2025-03-27 20:45:00|3439.7|3436.7|3441|3438|3441.2|3438.2|3439.2|3436.2|65
1743108600000|2025-03-27 20:50:00|3441.2|3438.2|3443.5|3440.5|3444|3441|3440.4|3437.9|84
1743108900000|2025-03-27 20:55:00|3443.4|3440.4|3442.2|3439.2|3444.8|3440.6|3441.7|3436|128
1743112800000|2025-03-27 22:00:00|3443.9|3440.9|3441.4|3438.4|3444.6|3441.6|3441.4|3438.4|77
1743113100000|2025-03-27 22:05:00|3441.9|3438.9|3441.7|3438.7|3442.4|3439.4|3440.7|3437.7|54
1743113400000|2025-03-27 22:10:00|3441.4|3438.4|3440.7|3437.7|3441.6|3438.6|3439.8|3436.8|24
1743113700000|2025-03-27 22:15:00|3440.9|3437.9|3442.9|3439.9|3442.9|3439.9|3440.4|3437.4|29
1743114000000|2025-03-27 22:20:00|3442.8|3439.8|3444.4|3441.4|3444.9|3441.9|3442.4|3439.4|47
1743114300000|2025-03-27 22:25:00|3444.3|3441.3|3445.6|3442.6|3445.9|3442.9|3444.3|3441.3|25
1743114600000|2025-03-27 22:30:00|3445.9|3442.9|3445.9|3442.9|3446.5|3443.5|3444.4|3441.4|75
1743114900000|2025-03-27 22:35:00|3446.2|3443.2|3446.8|3443.8|3448|3444.5|3445.6|3441.4|68
1743115200000|2025-03-27 22:40:00|3447.2|3444.2|3445.4|3442.4|3449.6|3446.2|3445.4|3442.3|96
1743115500000|2025-03-27 22:45:00|3445.6|3442.6|3444.5|3441.5|3447|3442.6|3444.2|3440.3|71
1743115800000|2025-03-27 22:50:00|3445.5|3440.5|3443.5|3440.5|3445.8|3441.7|3443.3|3439.6|74
1743116100000|2025-03-27 22:55:00|3445.3|3440|3444.1|3441.1|3446.2|3441.8|3443.3|3439.6|80
1743116400000|2025-03-27 23:00:00|3446.2|3440.9|3441.8|3438.8|3446.2|3442.5|3441.2|3438.2|101
1743116700000|2025-03-27 23:05:00|3442.3|3439.3|3441.3|3438.3|3442.8|3439.8|3441|3438|64
1743117000000|2025-03-27 23:10:00|3441.4|3438.4|3441.6|3438.6|3442.6|3439.6|3440.6|3437.6|98
1743117300000|2025-03-27 23:15:00|3441.8|3438.8|3443.1|3440.1|3444.3|3441.3|3441.5|3438.5|66
1743117600000|2025-03-27 23:20:00|3443|3440|3443.4|3440.4|3444.3|3441.3|3442.1|3439.1|67
1743117900000|2025-03-27 23:25:00|3443.9|3440.9|3443.8|3440.8|3444.6|3441.6|3442.7|3439.7|76
1743118200000|2025-03-27 23:30:00|3444.3|3441.3|3444.5|3441.5|3444.7|3441.7|3443.2|3440.2|114
1743118500000|2025-03-27 23:35:00|3444.7|3441.7|3444.5|3441.5|3445.2|3442.2|3443.8|3440.8|72
1743118800000|2025-03-27 23:40:00|3444.7|3441.7|3445.4|3442.4|3445.5|3442.5|3443.7|3440.7|77
1743119100000|2025-03-27 23:45:00|3445.5|3442.5|3445|3442|3446.7|3443.7|3444.5|3441.5|67
1743119400000|2025-03-27 23:50:00|3444.9|3441.9|3445.5|3442.5|3445.5|3442.5|3443.5|3440.5|110
1743119700000|2025-03-27 23:55:00|3445.4|3442.4|3442.7|3439.7|3446.2|3443.2|3442.4|3439.4|110
1743120000000|2025-03-28 00:00:00|3442.4|3439.4|3441.4|3438.4|3442.5|3439.5|3440.8|3437.8|136
1743120300000|2025-03-28 00:05:00|3441.3|3438.3|3443|3440|3443.4|3440.4|3441.1|3438.1|142
1743120600000|2025-03-28 00:10:00|3442.9|3439.9|3441.4|3438.4|3442.9|3439.9|3440.9|3437.9|161
1743120900000|2025-03-28 00:15:00|3441.8|3438.8|3442.4|3439.4|3443.2|3440.2|3440.9|3437.9|179
1743121200000|2025-03-28 00:20:00|3442.5|3439.5|3446.7|3443.7|3447.4|3444.4|3441.7|3438.7|134
1743121500000|2025-03-28 00:25:00|3446.8|3443.8|3445.2|3442.2|3448.4|3445.4|3444.4|3441.4|214
1743121800000|2025-03-28 00:30:00|3445.1|3442.1|3447.3|3444.3|3448|3445|3443.5|3440.5|161
1743122100000|2025-03-28 00:35:00|3446.7|3443.7|3443.4|3440.4|3447.3|3444.3|3442.2|3439.2|117
1743122400000|2025-03-28 00:40:00|3443.7|3440.7|3443.1|3440.1|3444.2|3441.2|3441.9|3438.9|151
1743122700000|2025-03-28 00:45:00|3443.3|3440.3|3441.8|3438.8|3443.9|3440.9|3440.7|3437.7|163
1743123000000|2025-03-28 00:50:00|3442.3|3439.3|3443.3|3440.3|3444.9|3441.9|3442.2|3439.2|209
1743123300000|2025-03-28 00:55:00|3443.1|3440.1|3443.2|3440.2|3444.1|3441.1|3440.8|3437.8|163
1743123600000|2025-03-28 01:00:00|3443|3440|3450.4|3447.4|3450.4|3447.4|3441.6|3437.4|484
1743123900000|2025-03-28 01:05:00|3450.6|3447.6|3442.9|3439.9|3451.1|3448.1|3441.7|3438.7|473
1743124200000|2025-03-28 01:10:00|3443.1|3440.1|3446.6|3443.6|3446.6|3443.6|3440.6|3437.6|382
1743124500000|2025-03-28 01:15:00|3446.5|3443.5|3448.3|3445.3|3449.6|3446.6|3444.4|3441.4|423
1743124800000|2025-03-28 01:20:00|3448.2|3445.2|3449.3|3446.3|3451.7|3448.7|3447.2|3444.2|456
1743125100000|2025-03-28 01:25:00|3449.2|3446.2|3447.2|3444.2|3449.5|3446.5|3445.4|3442.4|430
1743125400000|2025-03-28 01:30:00|3447|3444|3443.9|3441.9|3449.2|3446.2|3443.9|3441.7|694
1743125700000|2025-03-28 01:35:00|3444.1|3442.1|3440.5|3437.5|3445.8|3442.8|3439.4|3436.4|462
1743126000000|2025-03-28 01:40:00|3441.1|3438.1|3443|3440|3443.5|3440.5|3439.7|3436.7|412
1743126300000|2025-03-28 01:45:00|3443.1|3440.1|3446.9|3443.9|3447.7|3444.8|3440.5|3437.5|408
1743126600000|2025-03-28 01:50:00|3446.8|3443.8|3445.4|3442.4|3447.9|3444.9|3442.8|3439.8|437
1743126900000|2025-03-28 01:55:00|3445.6|3442.6|3443.6|3440.6|3445.7|3442.7|3441.7|3438.7|358
1743127200000|2025-03-28 02:00:00|3443.5|3440.5|3446.9|3443.9|3447.1|3444.1|3442.1|3439.1|316
1743127500000|2025-03-28 02:05:00|3446.7|3443.7|3446.1|3443.1|3448.9|3445.9|3445.5|3442.5|373
1743127800000|2025-03-28 02:10:00|3446.5|3443.5|3433.3|3430.3|3446.5|3443.5|3432.8|3429.8|432
1743128100000|2025-03-28 02:15:00|3433.2|3430.2|3438.7|3435.7|3440.6|3437.4|3432.2|3429.2|329
1743128400000|2025-03-28 02:20:00|3437.9|3434.9|3442.2|3439.2|3442.2|3439.2|3437|3434|206
1743128700000|2025-03-28 02:25:00|3442.1|3439.1|3439.3|3436.3|3442.8|3439.8|3438.8|3435.8|216
1743129000000|2025-03-28 02:30:00|3439.2|3436.2|3430.1|3425.1|3439.8|3436.8|3428.2|3422.8|747
1743129300000|2025-03-28 02:35:00|3430.2|3425|3430.3|3427.3|3434.4|3427.5|3429.2|3423.9|631
1743129600000|2025-03-28 02:40:00|3431.9|3425.7|3427.6|3422.4|3432.6|3427|3426.5|3421.2|550
1743129900000|2025-03-28 02:45:00|3427.7|3422.2|3430.8|3427.8|3431.3|3428.3|3425.5|3422|343
1743130200000|2025-03-28 02:50:00|3430.9|3427.9|3428.8|3425.8|3431.1|3428.1|3427|3423.1|308
1743130500000|2025-03-28 02:55:00|3428.6|3425.6|3428.6|3425.6|3431.9|3428.1|3428.1|3424|284
1743130800000|2025-03-28 03:00:00|3428.7|3425.7|3428.6|3425.6|3430.2|3427.2|3426.2|3423.2|230
1743131100000|2025-03-28 03:05:00|3428.7|3425.7|3426.9|3423.9|3429.5|3426.5|3426.7|3422.8|237
1743131400000|2025-03-28 03:10:00|3426.8|3423.8|3424.9|3421.9|3428.1|3424.9|3423.6|3420.3|289
1743131700000|2025-03-28 03:15:00|3424.6|3421.6|3419.2|3416.2|3427.1|3422.7|3419.2|3416|359
1743132000000|2025-03-28 03:20:00|3419.1|3416.1|3425.3|3422.3|3426.2|3423.2|3419|3416|263
1743132300000|2025-03-28 03:25:00|3425.2|3422.2|3426.6|3423.6|3426.9|3423.9|3425.1|3422.1|175
1743132600000|2025-03-28 03:30:00|3426.4|3423.4|3424.4|3421.4|3426.7|3423.7|3422.7|3419.7|183
1743132900000|2025-03-28 03:35:00|3424.3|3421.3|3427|3424|3428|3425|3423|3420|249
1743133200000|2025-03-28 03:40:00|3426.9|3423.9|3426.2|3423.2|3427.5|3424.5|3425.2|3422.2|160
1743133500000|2025-03-28 03:45:00|3426.6|3423.6|3427|3424|3427.1|3424.1|3424.9|3421.9|149
1743133800000|2025-03-28 03:50:00|3426.9|3423.9|3428|3425|3429.5|3425|3426.6|3422.3|102
1743134100000|2025-03-28 03:55:00|3428.1|3425.1|3431.2|3428.2|3433.7|3429.7|3427.7|3422.8|246
1743134400000|2025-03-28 04:00:00|3430.9|3427.9|3430.2|3427.2|3433.1|3429.2|3429.8|3425.3|226
1743134700000|2025-03-28 04:05:00|3431.4|3426.2|3429.9|3426.9|3432.1|3427.9|3429.2|3424.6|166
1743135000000|2025-03-28 04:10:00|3429.8|3426.8|3429.7|3426.7|3431.4|3427.1|3428.7|3424.9|104
1743135300000|2025-03-28 04:15:00|3429.4|3426.4|3432.9|3429.9|3433.9|3430|3429.4|3425.4|98
1743135600000|2025-03-28 04:20:00|3432.7|3429.7|3432.5|3429.5|3433.1|3430.1|3431.7|3428.7|125
1743135900000|2025-03-28 04:25:00|3432.7|3429.7|3432|3429|3432.7|3429.7|3431.4|3428.4|69
1743136200000|2025-03-28 04:30:00|3431.7|3428.7|3431|3428|3431.8|3428.8|3429.9|3426.9|72
1743136500000|2025-03-28 04:35:00|3430.8|3427.8|3431.9|3428.9|3432.6|3429.6|3430.6|3427.6|99
1743136800000|2025-03-28 04:40:00|3432|3429|3432.7|3429.7|3435|3432|3431.7|3428.7|152
1743137100000|2025-03-28 04:45:00|3432.8|3429.8|3432.1|3429.1|3433.4|3430.4|3431.7|3428.7|63
1743137400000|2025-03-28 04:50:00|3431.8|3428.8|3430.8|3427.8|3432.7|3429.7|3430.5|3427.5|74
1743137700000|2025-03-28 04:55:00|3430.9|3427.9|3433.2|3430.2|3433.2|3430.2|3430.4|3427.4|87
1743138000000|2025-03-28 05:00:00|3433.1|3430.1|3437.5|3434.5|3437.9|3434.9|3433.1|3430.1|129
1743138300000|2025-03-28 05:05:00|3437.3|3434.3|3435.3|3432.3|3437.3|3434.3|3435|3432|110
1743138600000|2025-03-28 05:10:00|3435.1|3432.1|3436.2|3433.2|3436.9|3433.9|3435|3432|114
1743138900000|2025-03-28 05:15:00|3436.3|3433.3|3437.5|3434.5|3437.7|3434.7|3435.7|3432.7|83
1743139200000|2025-03-28 05:20:00|3437.4|3434.4|3436.8|3433.8|3438.3|3435.3|3435.9|3432.9|90
1743139500000|2025-03-28 05:25:00|3436.5|3433.5|3436|3433|3436.8|3433.8|3435.3|3432.3|125
1743139800000|2025-03-28 05:30:00|3435.5|3432.5|3436|3433|3439|3436|3434.7|3431.2|256
1743140100000|2025-03-28 05:35:00|3436.2|3433.2|3435.8|3432.8|3438.5|3435.3|3435.3|3432.3|155
1743140400000|2025-03-28 05:40:00|3435.7|3432.7|3437.6|3434.6|3439.4|3436.4|3434.4|3430.2|206
1743140700000|2025-03-28 05:45:00|3437.7|3434.7|3431.5|3426|3437.9|3434.9|3429.1|3422.6|744
1743141000000|2025-03-28 05:50:00|3431.4|3425.2|3429.9|3426.9|3434|3428|3428.6|3423.1|433
1743141300000|2025-03-28 05:55:00|3429.8|3426.8|3431.3|3428.3|3433.7|3430.3|3429|3425.7|287
1743141600000|2025-03-28 06:00:00|3432.4|3426.6|3432.9|3427|3439.2|3432.6|3428.7|3424.4|670
1743141900000|2025-03-28 06:05:00|3433.9|3426.1|3439.4|3432.4|3440.8|3435.8|3431|3425.6|518
1743142200000|2025-03-28 06:10:00|3439.3|3431.9|3442|3435.5|3443.2|3437.2|3436.9|3430.8|694
1743142500000|2025-03-28 06:15:00|3441.9|3435.7|3444.7|3441.7|3449.2|3444.7|3441.3|3435.3|430
1743142800000|2025-03-28 06:20:00|3444.6|3441.6|3443.1|3440.1|3445|3442|3442.7|3439.7|310
1743143100000|2025-03-28 06:25:00|3443.8|3440.8|3448.2|3445.2|3450|3446|3443.4|3440.4|308
1743143400000|2025-03-28 06:30:00|3448.1|3445.1|3444.4|3441.4|3450.2|3445.9|3444.4|3441.4|300
1743143700000|2025-03-28 06:35:00|3444|3441|3445.9|3442.9|3447.7|3444.7|3442.6|3439.6|310
1743144000000|2025-03-28 06:40:00|3445.7|3442.7|3446.5|3443.5|3448.6|3445.6|3445.5|3442.5|203
1743144300000|2025-03-28 06:45:00|3447|3444|3448.6|3445.6|3452.5|3449.2|3446.1|3443.1|395
1743144600000|2025-03-28 06:50:00|3448.8|3445.8|3447.1|3444.1|3450.2|3447.2|3446|3443|330
1743144900000|2025-03-28 06:55:00|3447.6|3444.6|3448.3|3445.3|3448.7|3445.7|3445.9|3442.9|378
1743145200000|2025-03-28 07:00:00|3447.8|3444.8|3448.6|3445.6|3449|3446|3445.7|3442.7|339
1743145500000|2025-03-28 07:05:00|3448.2|3445.2|3446.3|3443.3|3449|3446|3445.3|3442.3|242
1743145800000|2025-03-28 07:10:00|3446.6|3443.6|3442.9|3439.9|3446.6|3443.6|3442.3|3438.7|358
1743146100000|2025-03-28 07:15:00|3443|3440|3444.8|3441.8|3446.1|3442.1|3441.2|3436.5|262
1743146400000|2025-03-28 07:20:00|3445.7|3439.8|3446.5|3443.5|3447.8|3444|3441.6|3438.6|225
1743146700000|2025-03-28 07:25:00|3446.4|3443.4|3442.5|3439.5|3447.3|3443.4|3441.1|3438.1|266
1743147000000|2025-03-28 07:30:00|3442.6|3439.6|3442.6|3439.6|3446.9|3443.7|3441.7|3438.7|325
1743147300000|2025-03-28 07:35:00|3442.7|3439.7|3442.9|3439.9|3445.7|3442.6|3441.9|3437.4|345
1743147600000|2025-03-28 07:40:00|3444.3|3437.7|3446.9|3443.9|3447.7|3444.5|3442.6|3437.7|252
1743147900000|2025-03-28 07:45:00|3446.7|3443.7|3442.5|3439.5|3448.7|3444.9|3440.7|3436.5|337
1743148200000|2025-03-28 07:50:00|3442.1|3439.1|3443.3|3440.3|3444.1|3441.1|3440.2|3437.1|257
1743148500000|2025-03-28 07:55:00|3442.9|3439.9|3442.8|3439.8|3444.6|3441.6|3440.1|3437.1|241
1743148800000|2025-03-28 08:00:00|3442.7|3439.7|3443.7|3440.7|3446.2|3443.2|3441.3|3438.3|318
1743149100000|2025-03-28 08:05:00|3443.3|3440.3|3442.2|3439.2|3444.7|3441.7|3440.7|3437.7|335
1743149400000|2025-03-28 08:10:00|3442.3|3439.3|3437.1|3434.1|3442.4|3439.4|3436.2|3433.2|363
1743149700000|2025-03-28 08:15:00|3436.7|3433.7|3436.5|3433.5|3437.1|3434.1|3434|3431|383
1743150000000|2025-03-28 08:20:00|3436.8|3433.8|3434.4|3431.4|3437.2|3434.2|3433.6|3430.6|265
1743150300000|2025-03-28 08:25:00|3434.3|3431.3|3431|3428|3434.4|3431.4|3430.7|3427.7|315
1743150600000|2025-03-28 08:30:00|3431.1|3428.1|3435|3432|3435.4|3432.4|3430.9|3427.9|438
1743150900000|2025-03-28 08:35:00|3435.1|3432.1|3441.4|3438.4|3441.9|3439.9|3434.6|3431.6|534
1743151200000|2025-03-28 08:40:00|3441|3438|3441.8|3438.8|3443.3|3440.3|3440.4|3437.4|374
1743151500000|2025-03-28 08:45:00|3441.7|3438.7|3444.1|3441.1|3444.1|3441.1|3441.4|3438.4|376
1743151800000|2025-03-28 08:50:00|3444|3441|3449.5|3446.5|3449.8|3446.8|3443.8|3440.8|250
1743152100000|2025-03-28 08:55:00|3449.4|3446.4|3451.5|3448.5|3452|3449|3449.3|3446.3|280
1743152400000|2025-03-28 09:00:00|3451.7|3448.7|3448|3445|3453.5|3450.5|3447.8|3444.8|413
1743152700000|2025-03-28 09:05:00|3447.9|3444.9|3442.1|3439.1|3447.9|3444.9|3441.9|3438.9|282
1743153000000|2025-03-28 09:10:00|3442|3439|3445.7|3442.7|3445.9|3442.9|3440.7|3437.7|260
1743153300000|2025-03-28 09:15:00|3446.2|3443.2|3443.6|3440.6|3447|3444|3442.8|3439.8|267
1743153600000|2025-03-28 09:20:00|3443.7|3440.7|3442.3|3439.3|3443.8|3440.8|3440.6|3437.6|243
1743153900000|2025-03-28 09:25:00|3441.8|3438.8|3445.7|3442.7|3446.3|3443.3|3441.5|3438.5|257
1743154200000|2025-03-28 09:30:00|3445.4|3442.4|3445|3442|3445.5|3442.5|3441.9|3438.9|184
1743154500000|2025-03-28 09:35:00|3444.9|3441.9|3444.3|3441.3|3445.9|3442.9|3443.9|3440.9|165
1743154800000|2025-03-28 09:40:00|3444|3441|3444.9|3441.9|3446.5|3443.5|3442.8|3439.8|264
1743155100000|2025-03-28 09:45:00|3444.7|3441.7|3440.5|3437.5|3445|3442|3438.9|3435.9|175
1743155400000|2025-03-28 09:50:00|3440.6|3437.6|3441.1|3438.1|3441.5|3438.5|3439.3|3436.3|152
1743155700000|2025-03-28 09:55:00|3441|3438|3442.3|3439.3|3442.7|3439.7|3440.1|3437.1|185
1743156000000|2025-03-28 10:00:00|3442.1|3439.1|3441.9|3438.9|3443.6|3440.6|3440.9|3437.9|279
1743156300000|2025-03-28 10:05:00|3441.7|3438.7|3439.4|3436.4|3441.8|3438.8|3438.2|3435.2|238
1743156600000|2025-03-28 10:10:00|3439.6|3436.6|3440.9|3437.9|3440.9|3437.9|3438.4|3435.5|232
1743156900000|2025-03-28 10:15:00|3440.8|3437.8|3440.9|3437.9|3442.3|3439.3|3440|3437|284
1743157200000|2025-03-28 10:20:00|3441|3438|3439.5|3436.5|3442|3439|3438|3435|332
1743157500000|2025-03-28 10:25:00|3439.4|3436.4|3440.7|3438.7|3441.1|3438.7|3438.6|3435.6|259
1743157800000|2025-03-28 10:30:00|3440.6|3438.6|3441.2|3438.2|3441.2|3438.9|3439|3436.3|338
1743158100000|2025-03-28 10:35:00|3440.7|3437.7|3444|3441|3444.6|3442|3440|3437.2|342
1743158400000|2025-03-28 10:40:00|3443.7|3440.7|3444.4|3441.4|3445.3|3442.6|3443.5|3440.5|402
1743158700000|2025-03-28 10:45:00|3444|3441|3445.7|3442.7|3446.4|3443.6|3442.9|3440.2|358
1743159000000|2025-03-28 10:50:00|3445.6|3442.6|3444.9|3441.9|3447.1|3444.2|3444|3441.6|289
1743159300000|2025-03-28 10:55:00|3444.7|3441.7|3446.2|3443.2|3446.6|3443.6|3443.9|3441|224
1743159600000|2025-03-28 11:00:00|3445.8|3442.8|3445.7|3442.7|3447.1|3444.4|3444.5|3441.5|311
1743159900000|2025-03-28 11:05:00|3446|3443|3446.3|3443.3|3447.5|3444.5|3444.9|3442.5|318
1743160200000|2025-03-28 11:10:00|3446.6|3443.6|3445.3|3442.3|3447.6|3445.2|3444.6|3442.1|205
1743160500000|2025-03-28 11:15:00|3445.5|3442.5|3448.1|3445.1|3448.5|3445.8|3444.8|3442.3|263
1743160800000|2025-03-28 11:20:00|3448.2|3445.2|3448|3445|3448.6|3446.1|3445.8|3442.8|383
1743161100000|2025-03-28 11:25:00|3448.2|3445.2|3449.6|3446.6|3449.6|3446.6|3446.9|3443.9|250
1743161400000|2025-03-28 11:30:00|3449.5|3446.5|3448.7|3445.7|3449.7|3446.7|3448.2|3445.2|168
1743161700000|2025-03-28 11:35:00|3448.6|3445.6|3450.2|3447.2|3450.9|3447.9|3448.2|3445.2|222
1743162000000|2025-03-28 11:40:00|3450.4|3447.4|3449.5|3446.5|3451.7|3448.7|3449|3446|181
1743162300000|2025-03-28 11:45:00|3449.4|3446.4|3448.8|3446.8|3450.4|3447.4|3447.3|3444.8|209
1743162600000|2025-03-28 11:50:00|3448.6|3446.6|3446.5|3443.5|3449.5|3446.9|3445.6|3442.6|314
1743162900000|2025-03-28 11:55:00|3446.8|3443.8|3443.4|3440.4|3447.8|3444.8|3442.2|3439.2|349
1743163200000|2025-03-28 12:00:00|3443.6|3440.6|3440|3437|3443.6|3440.6|3437.7|3434.7|487
1743163500000|2025-03-28 12:05:00|3439.5|3437.5|3442.6|3439.6|3443.9|3440.9|3438.7|3436|182
1743163800000|2025-03-28 12:10:00|3443.2|3440.2|3450.5|3447.5|3451|3448|3443.2|3440.2|266
1743164100000|2025-03-28 12:15:00|3450.6|3447.6|3452.7|3449.7|3453.3|3450.3|3448.3|3445.3|242
1743164400000|2025-03-28 12:20:00|3453.3|3450.3|3456.5|3453.5|3457|3454|3448.4|3445.4|397
1743164700000|2025-03-28 12:25:00|3456.4|3453.4|3454.8|3447.6|3457.9|3454.9|3451.4|3447.6|401
1743165000000|2025-03-28 12:30:00|3454.7|3447.9|3452.6|3449.6|3456|3453|3448.5|3443.6|519
1743165300000|2025-03-28 12:35:00|3452.4|3449.4|3453.7|3450.7|3456.3|3453.3|3451.1|3448.1|794
1743165600000|2025-03-28 12:40:00|3453.6|3450.6|3457.7|3454.7|3457.9|3454.9|3451.2|3448.2|511
1743165900000|2025-03-28 12:45:00|3457.5|3454.5|3454.7|3451.7|3457.7|3454.7|3451.6|3448.6|504
1743166200000|2025-03-28 12:50:00|3454.6|3451.6|3458.4|3455.4|3459.9|3456.9|3453.7|3450.7|705
1743166500000|2025-03-28 12:55:00|3458.3|3455.3|3454.2|3451.2|3458.7|3455.7|3452.6|3449.6|531
1743166800000|2025-03-28 13:00:00|3454.5|3451.5|3453.8|3450.8|3456.6|3453.6|3448.7|3445.7|676
1743167100000|2025-03-28 13:05:00|3454.2|3451.2|3451.6|3448.6|3461.1|3458.1|3450.5|3447.5|701
1743167400000|2025-03-28 13:10:00|3451.5|3448.5|3447.1|3444.1|3452.3|3448.5|3443.4|3439.9|854
1743167700000|2025-03-28 13:15:00|3447|3444|3445.3|3442.3|3447.7|3444.7|3437.1|3434.1|631
1743168000000|2025-03-28 13:20:00|3444.4|3441.4|3443.3|3440.3|3446.6|3443.6|3440.8|3437.8|812
1743168300000|2025-03-28 13:25:00|3442.4|3439.4|3448|3445|3448.8|3445.8|3441.6|3438.6|649
1743168600000|2025-03-28 13:30:00|3448.1|3445.1|3439.2|3436.2|3453.4|3450.4|3435.8|3432.8|1191
1743168900000|2025-03-28 13:35:00|3439.4|3436.4|3439.9|3436.9|3444.6|3441.6|3437.3|3434.3|1348
1743169200000|2025-03-28 13:40:00|3439.8|3436.8|3445.2|3442.2|3450.6|3447.6|3439.6|3436.6|1233
1743169500000|2025-03-28 13:45:00|3444.7|3441.7|3449.7|3446.7|3451|3448|3441.3|3438.3|1106
1743169800000|2025-03-28 13:50:00|3450.1|3447.1|3451.7|3448.7|3453.9|3450.9|3448.7|3446.3|925
1743170100000|2025-03-28 13:55:00|3452.3|3449.3|3452.7|3449.7|3452.7|3449.7|3447.5|3444.5|877
1743170400000|2025-03-28 14:00:00|3451.5|3448.5|3451.8|3448.8|3455.2|3452.2|3448.3|3444.4|1000
1743170700000|2025-03-28 14:05:00|3451.9|3448.9|3437.6|3434.6|3454.7|3451.7|3436.5|3433.5|1064
1743171000000|2025-03-28 14:10:00|3437.8|3434.8|3432.7|3429.7|3442.8|3439.8|3428.6|3426.1|1221
1743171300000|2025-03-28 14:15:00|3432.1|3429.1|3443.2|3440.2|3444.5|3441|3429.9|3426.9|1179
1743171600000|2025-03-28 14:20:00|3443.5|3440.5|3445.9|3442.9|3451|3447.8|3439.2|3435.8|1018
1743171900000|2025-03-28 14:25:00|3445.5|3442.5|3433.2|3430.2|3445.7|3442.7|3431|3428|942
1743172200000|2025-03-28 14:30:00|3433|3430|3420.1|3417.1|3437.2|3434.2|3414.1|3411.1|1292
1743172500000|2025-03-28 14:35:00|3420.2|3417.2|3409.7|3406.7|3421.1|3418.1|3402.2|3399.2|1319
1743172800000|2025-03-28 14:40:00|3409.6|3406.6|3420.3|3417.3|3424|3420.2|3402.9|3399.9|1001
1743173100000|2025-03-28 14:45:00|3420.8|3417.8|3410.4|3407.4|3422.1|3419.1|3406.3|3403.3|1271
1743173400000|2025-03-28 14:50:00|3410.5|3407.5|3412.9|3409.9|3416.5|3413.5|3407|3404|1019
1743173700000|2025-03-28 14:55:00|3413.6|3410.6|3403.1|3400.1|3414.9|3411.9|3399.6|3396.6|1269
1743174000000|2025-03-28 15:00:00|3403.2|3400.2|3405.7|3403.7|3409.6|3407.3|3398.9|3395.9|1237
1743174300000|2025-03-28 15:05:00|3405.6|3402.6|3411.4|3409.4|3414.8|3411.8|3404|3401|938
1743174600000|2025-03-28 15:10:00|3411.2|3409.2|3415.1|3412.1|3417.4|3414.4|3409.3|3406.6|930
1743174900000|2025-03-28 15:15:00|3414.4|3411.4|3422.2|3419.2|3424.5|3421.5|3414|3411.4|977
1743175200000|2025-03-28 15:20:00|3422.5|3419.5|3423.7|3420.7|3425.7|3423|3421.7|3418.7|607
1743175500000|2025-03-28 15:25:00|3423.3|3420.3|3423.4|3420.4|3426.4|3423.8|3422.1|3419.3|656
1743175800000|2025-03-28 15:30:00|3423.5|3420.5|3421.3|3418.3|3425|3422|3418.7|3415.7|705
1743176100000|2025-03-28 15:35:00|3421.1|3418.1|3424|3421|3424.8|3421.8|3420.6|3417.6|753
1743176400000|2025-03-28 15:40:00|3423.8|3420.8|3420.8|3417.8|3425.4|3422.4|3419.2|3416.2|753
1743176700000|2025-03-28 15:45:00|3420.7|3417.7|3420.6|3417.6|3424|3421|3417.7|3414.7|690
1743177000000|2025-03-28 15:50:00|3420.3|3417.3|3413.3|3410.3|3421|3418|3412.5|3409.5|708
1743177300000|2025-03-28 15:55:00|3413.4|3410.4|3417|3414|3420.3|3417.9|3411.7|3409|529
1743177600000|2025-03-28 16:00:00|3416.1|3413.1|3419.5|3416.5|3420.6|3417.6|3415.1|3412.4|592
1743177900000|2025-03-28 16:05:00|3419.3|3416.3|3415.3|3412.3|3419.3|3416.3|3414.4|3411.4|516
1743178200000|2025-03-28 16:10:00|3415.4|3412.4|3412.3|3409.3|3415.8|3412.8|3410.7|3407.8|644
1743178500000|2025-03-28 16:15:00|3411.9|3408.9|3410.3|3408.3|3413.5|3410.7|3408.8|3406.3|559
1743178800000|2025-03-28 16:20:00|3410.6|3407.6|3410.1|3407.1|3412.7|3409.7|3408.3|3405.7|584
1743179100000|2025-03-28 16:25:00|3410.5|3407.5|3407.6|3404.6|3410.5|3407.5|3404|3401.1|579
1743179400000|2025-03-28 16:30:00|3407.5|3404.5|3413.1|3410.1|3415.1|3412.1|3407.3|3404.3|493
1743179700000|2025-03-28 16:35:00|3412.9|3409.9|3409.8|3406.8|3414.5|3411.5|3408.4|3405.4|468
1743180000000|2025-03-28 16:40:00|3409.2|3406.2|3404.2|3401.2|3410.9|3407.9|3403.9|3400.9|552
1743180300000|2025-03-28 16:45:00|3404.3|3401.3|3405.4|3402.4|3406|3403.4|3400|3397|514
1743180600000|2025-03-28 16:50:00|3403.9|3400.9|3407|3404|3409.4|3406.4|3403.7|3400.7|476
1743180900000|2025-03-28 16:55:00|3407.2|3404.2|3404.7|3401.7|3407.4|3404.4|3401.2|3398.6|507
1743181200000|2025-03-28 17:00:00|3404.6|3401.6|3408.3|3405.3|3409.1|3406.1|3403.6|3400.6|311
1743181500000|2025-03-28 17:05:00|3408|3405|3407.7|3404.7|3408.9|3405.9|3406.2|3403.6|466
1743181800000|2025-03-28 17:10:00|3407.4|3404.4|3404.2|3401.2|3409.7|3406.9|3402.7|3400.6|397
1743182100000|2025-03-28 17:15:00|3404.1|3401.1|3406|3403|3406.8|3403.8|3401.5|3399.1|524
1743182400000|2025-03-28 17:20:00|3405.8|3402.8|3407.9|3404.9|3408.6|3405.6|3404.1|3401.5|485
1743182700000|2025-03-28 17:25:00|3407.7|3404.7|3403.9|3400.9|3407.9|3404.9|3402.6|3400.5|347
1743183000000|2025-03-28 17:30:00|3404.6|3401.6|3406.3|3403.3|3406.6|3403.6|3402.2|3399.6|317
1743183300000|2025-03-28 17:35:00|3406.5|3403.5|3405.1|3402.1|3406.9|3403.9|3402.8|3399.9|382
1743183600000|2025-03-28 17:40:00|3405.6|3402.6|3407|3404|3409.7|3406.7|3405.5|3402.5|428
1743183900000|2025-03-28 17:45:00|3407.1|3404.1|3404.9|3401.9|3407.8|3404.8|3403.8|3401.3|538
1743184200000|2025-03-28 17:50:00|3404.8|3401.8|3406.9|3403.9|3407.4|3404.4|3403.4|3400.9|425
1743184500000|2025-03-28 17:55:00|3407|3404|3406.6|3403.6|3408.2|3405.2|3404.9|3401.9|345
1743184800000|2025-03-28 18:00:00|3406.5|3403.5|3408.3|3405.3|3409.2|3406.2|3406.3|3403.3|389
1743185100000|2025-03-28 18:05:00|3408.4|3405.4|3407.4|3404.4|3408.7|3405.7|3405.6|3402.6|285
1743185400000|2025-03-28 18:10:00|3407.2|3404.2|3406.8|3403.8|3407.5|3404.5|3405.2|3402.2|250
1743185700000|2025-03-28 18:15:00|3406.5|3403.5|3405.6|3402.6|3408.2|3405.2|3403.6|3401.1|264
1743186000000|2025-03-28 18:20:00|3405.7|3402.7|3401.8|3398.8|3405.8|3402.8|3400.8|3398.2|241
1743186300000|2025-03-28 18:25:00|3401.7|3398.7|3400.7|3397.7|3401.8|3398.8|3396.3|3393.3|328
1743186600000|2025-03-28 18:30:00|3401|3398|3399.6|3396.6|3402.5|3399.5|3398.3|3395.3|228
1743186900000|2025-03-28 18:35:00|3399.3|3396.3|3396.7|3393.7|3401.3|3398.3|3395.3|3392.3|223
1743187200000|2025-03-28 18:40:00|3396.9|3393.9|3398.3|3395.3|3398.4|3395.4|3394.1|3391.1|310
1743187500000|2025-03-28 18:45:00|3398.4|3395.4|3399.5|3396.5|3399.9|3396.9|3397.2|3394.2|263
1743187800000|2025-03-28 18:50:00|3399.3|3396.3|3399.6|3396.6|3402.2|3399.2|3399.2|3396.2|322
1743188100000|2025-03-28 18:55:00|3399.7|3396.7|3402.2|3399.2|3403.5|3400.5|3399.5|3396.5|294
1743188400000|2025-03-28 19:00:00|3402.1|3399.1|3411.5|3408.5|3412.1|3409.1|3402|3399|354
1743188700000|2025-03-28 19:05:00|3411.8|3408.8|3411.5|3408.5|3412.8|3409.8|3410.1|3407.1|256
1743189000000|2025-03-28 19:10:00|3411.8|3408.8|3410.5|3407.5|3412.2|3409.2|3408.8|3405.8|271
1743189300000|2025-03-28 19:15:00|3410.4|3407.4|3411.6|3408.6|3412.5|3409.5|3408.9|3405.9|326
1743189600000|2025-03-28 19:20:00|3411.7|3408.7|3410.7|3408.7|3412.4|3409.4|3409.6|3406.9|229
1743189900000|2025-03-28 19:25:00|3410.8|3408.8|3410.5|3407.5|3413.3|3410.3|3410.2|3407.2|273
1743190200000|2025-03-28 19:30:00|3411.2|3408.2|3409.4|3406.4|3412.6|3409.6|3407.2|3405.1|424
1743190500000|2025-03-28 19:35:00|3409.7|3406.7|3407.5|3404.5|3411|3408|3406.4|3403.4|375
1743190800000|2025-03-28 19:40:00|3407.6|3404.6|3404.8|3401.8|3408.3|3405.3|3403.9|3401.3|301
1743191100000|2025-03-28 19:45:00|3404.9|3401.9|3405.9|3402.9|3406.4|3403.4|3397.9|3394.9|398
1743191400000|2025-03-28 19:50:00|3406.4|3403.4|3407.1|3404.1|3407.6|3404.6|3403.6|3400.6|334
1743191700000|2025-03-28 19:55:00|3406.5|3403.5|3407.7|3404.7|3407.7|3404.7|3405.1|3402.2|238
1743192000000|2025-03-28 20:00:00|3407.6|3404.6|3407.7|3404.7|3409.2|3406.2|3406.5|3403.5|135
1743192300000|2025-03-28 20:05:00|3407.5|3404.5|3409.4|3406.4|3412|3408.2|3406.9|3403.9|71
1743192600000|2025-03-28 20:10:00|3409.6|3406.6|3410.6|3407.6|3410.9|3407.9|3409.4|3406.4|50
1743192900000|2025-03-28 20:15:00|3410.5|3407.5|3410.1|3407.1|3411.2|3408.2|3409.3|3406.3|96
1743193200000|2025-03-28 20:20:00|3409.5|3406.5|3411.9|3408.9|3412.6|3409.6|3408.8|3405.8|129
1743193500000|2025-03-28 20:25:00|3411.8|3408.8|3413|3410|3414.2|3411.2|3411.5|3408.5|98
1743193800000|2025-03-28 20:30:00|3413.1|3410.1|3413.9|3410.9|3414.4|3411.4|3412.7|3409.7|59
1743194100000|2025-03-28 20:35:00|3414|3411|3409.9|3406.9|3414|3411|3409.4|3406.4|78
1743194400000|2025-03-28 20:40:00|3409.8|3406.8|3411.5|3408.5|3412.3|3409.3|3409.5|3406.5|69
1743194700000|2025-03-28 20:45:00|3411.4|3408.4|3413.6|3410.6|3414.1|3411.1|3410.4|3407.4|67
1743195000000|2025-03-28 20:50:00|3414.1|3411.1|3415.5|3412.5|3415.7|3412.7|3412.6|3409.6|81
1743195300000|2025-03-28 20:55:00|3416.4|3413.4|3414.2|3411.2|3418.2|3415.2|3412.6|3409.6|130
1743372000000|2025-03-30 22:00:00|3415.6|3412.6|3413.5|3410.5|3418.3|3413.9|3411.6|3404.6|178
1743372300000|2025-03-30 22:05:00|3414|3411|3420.6|3417.6|3423.6|3420.6|3413|3410|243
1743372600000|2025-03-30 22:10:00|3420.3|3417.3|3414.8|3411.8|3422|3419.1|3414.3|3411.3|205
1743372900000|2025-03-30 22:15:00|3414.6|3411.6|3417|3414|3417.5|3414.5|3412.4|3409.4|138
1743373200000|2025-03-30 22:20:00|3416.7|3413.7|3420.7|3417.7|3421.7|3418.7|3416.2|3413.2|89
1743373500000|2025-03-30 22:25:00|3420.5|3417.5|3419.2|3416.2|3421.9|3418.9|3419.1|3416.1|118
1743373800000|2025-03-30 22:30:00|3419.1|3416.1|3416.6|3413.6|3420.3|3417.3|3416.3|3413.3|96
1743374100000|2025-03-30 22:35:00|3416.8|3413.8|3419.3|3416.3|3419.5|3416.5|3416.8|3413.8|54
1743374400000|2025-03-30 22:40:00|3419.1|3416.1|3420.5|3417.5|3421.1|3418.1|3418.8|3415.8|103
1743374700000|2025-03-30 22:45:00|3420.3|3417.3|3421.2|3418.2|3421.8|3418.8|3419.7|3416.7|96
1743375000000|2025-03-30 22:50:00|3420.7|3417.7|3422.4|3419.4|3423.3|3420.3|3420.4|3417.4|70
1743375300000|2025-03-30 22:55:00|3422.7|3419.7|3423.2|3420.2|3424.7|3421.7|3422.2|3419.2|68
1743375600000|2025-03-30 23:00:00|3422.7|3419.7|3422.7|3419.7|3424.4|3421.4|3422|3419|53
1743375900000|2025-03-30 23:05:00|3422.2|3419.2|3423|3420|3423.9|3420.9|3422.2|3419.2|36
1743376200000|2025-03-30 23:10:00|3423.5|3420.5|3424.2|3421.2|3425.7|3422.7|3423.2|3420.2|41
1743376500000|2025-03-30 23:15:00|3423.9|3420.9|3423.1|3420.1|3424.9|3421.9|3422.9|3419.9|29
1743376800000|2025-03-30 23:20:00|3422.4|3419.4|3423.6|3420.6|3423.6|3420.6|3422.3|3419.3|22
1743377100000|2025-03-30 23:25:00|3423.3|3420.3|3422|3419|3426.3|3423.3|3420.3|3417.3|98
1743377400000|2025-03-30 23:30:00|3421.5|3418.5|3422.8|3419.8|3424|3421|3421.3|3418.3|86
1743377700000|2025-03-30 23:35:00|3422.5|3419.5|3421.3|3418.3|3423.5|3420.5|3421|3418|81
1743378000000|2025-03-30 23:40:00|3421.1|3418.1|3423.4|3420.4|3423.7|3420.7|3421|3418|56
1743378300000|2025-03-30 23:45:00|3423.2|3420.2|3421.5|3418.5|3424.4|3421.4|3421.1|3418.1|42
1743378600000|2025-03-30 23:50:00|3422|3419|3422.9|3419.9|3424.8|3421.8|3421.7|3418.7|55
1743378900000|2025-03-30 23:55:00|3423.1|3420.1|3423.4|3420.4|3424.6|3421.6|3422.4|3419.4|39
1743379200000|2025-03-31 00:00:00|3423.6|3420.6|3421.6|3418.6|3424.9|3421.9|3420.6|3417.6|120
1743379500000|2025-03-31 00:05:00|3422.1|3419.1|3422.1|3419.1|3422.4|3419.4|3420|3417|90
1743379800000|2025-03-31 00:10:00|3421.8|3418.8|3422.6|3419.6|3423.6|3420.6|3420.8|3417.8|82
1743380100000|2025-03-31 00:15:00|3422.2|3419.2|3421.8|3418.8|3423.5|3420.5|3420.5|3417.5|126
1743380400000|2025-03-31 00:20:00|3421.5|3418.5|3421.6|3418.6|3421.8|3418.8|3420.4|3417.4|65
1743380700000|2025-03-31 00:25:00|3421.3|3418.3|3418.8|3415.8|3421.6|3418.6|3418.5|3415.5|82
1743381000000|2025-03-31 00:30:00|3418.6|3415.6|3411.1|3409.1|3418.6|3415.6|3411.1|3409.1|97
1743381300000|2025-03-31 00:35:00|3410.8|3408.8|3406.8|3403.8|3411.7|3409.1|3404.9|3401.9|121
1743381600000|2025-03-31 00:40:00|3407.1|3404.1|3408.5|3405.5|3409.1|3406.1|3406.7|3403.7|91
1743381900000|2025-03-31 00:45:00|3409|3406|3405.8|3402.8|3410.5|3407.5|3403.9|3400.9|103
1743382200000|2025-03-31 00:50:00|3405.5|3402.5|3396.2|3393.2|3406.3|3403.3|3395.6|3392.6|132
1743382500000|2025-03-31 00:55:00|3396.3|3393.3|3397.8|3394.8|3399.6|3396.6|3395.1|3392.7|99
1743382800000|2025-03-31 01:00:00|3398.3|3395.3|3399.9|3396.9|3400.8|3397.8|3391|3389|413
1743383100000|2025-03-31 01:05:00|3399.7|3396.7|3403.6|3400.6|3408.7|3405.7|3399.1|3396.1|405
1743383400000|2025-03-31 01:10:00|3403.8|3400.8|3403.2|3400.2|3404.2|3401.2|3400.5|3397.5|203
1743383700000|2025-03-31 01:15:00|3402.8|3399.8|3405.4|3402.4|3405.4|3402.4|3398.3|3395.3|268
1743384000000|2025-03-31 01:20:00|3406|3403|3413.5|3410.5|3414.2|3411.2|3405.7|3402.7|261
1743384300000|2025-03-31 01:25:00|3413.7|3410.7|3413.8|3410.8|3414.7|3411.7|3411.7|3408.7|234
1743384600000|2025-03-31 01:30:00|3414.3|3411.3|3414.8|3411.8|3417.8|3414.8|3410.8|3407.8|396
1743384900000|2025-03-31 01:35:00|3414.6|3411.6|3407.8|3404.8|3415.3|3412.3|3406.6|3403.6|253
1743385200000|2025-03-31 01:40:00|3407.9|3404.9|3405.9|3402.9|3410|3407|3404.7|3401.7|265
1743385500000|2025-03-31 01:45:00|3405.6|3402.6|3413.6|3410.6|3414.2|3411.2|3402.4|3399.4|302
1743385800000|2025-03-31 01:50:00|3413.8|3410.8|3412.3|3409.3|3415.2|3411.1|3409.9|3404.9|238
1743386100000|2025-03-31 01:55:00|3412|3409|3416.1|3413.1|3416.4|3413.4|3410.9|3407.9|213
1743386400000|2025-03-31 02:00:00|3415.4|3412.4|3417.7|3414.7|3420.1|3417.1|3413.4|3410.4|277
1743386700000|2025-03-31 02:05:00|3417.5|3414.5|3418.2|3415.2|3421.1|3416.4|3416.5|3413.5|211
1743387000000|2025-03-31 02:10:00|3418|3415|3417.2|3414.2|3419|3416|3415.2|3412.2|202
1743387300000|2025-03-31 02:15:00|3417|3414|3417.2|3414.2|3419.2|3416.2|3416|3413|155
1743387600000|2025-03-31 02:20:00|3417.4|3414.4|3417.2|3414.2|3423.7|3420.7|3416.1|3413.1|211
1743387900000|2025-03-31 02:25:00|3416.9|3413.9|3420.3|3417.3|3422|3419|3415.9|3412.9|208
1743388200000|2025-03-31 02:30:00|3421.3|3418.3|3430.1|3427.1|3430.3|3427.3|3419.5|3416.5|293
1743388500000|2025-03-31 02:35:00|3429.9|3426.9|3427.5|3425.5|3431.3|3428.3|3426.4|3423.4|246
1743388800000|2025-03-31 02:40:00|3427.8|3424.8|3427.9|3424.9|3429.2|3426.9|3426.6|3423.6|154
1743389100000|2025-03-31 02:45:00|3428.4|3425.4|3426.4|3423.4|3429.9|3426.9|3426.4|3423.4|168
1743389400000|2025-03-31 02:50:00|3425.5|3422.5|3425.2|3423.2|3426.2|3423.2|3422.4|3419.4|257
1743389700000|2025-03-31 02:55:00|3425.9|3422.9|3431.7|3428.7|3433|3430|3425.7|3422.7|225
1743390000000|2025-03-31 03:00:00|3431.4|3428.4|3431.3|3428.3|3432.5|3429.5|3429.4|3426.4|220
1743390300000|2025-03-31 03:05:00|3431.9|3428.9|3432|3429|3434.7|3431.7|3430.2|3427.2|178
1743390600000|2025-03-31 03:10:00|3432.3|3429.3|3433.7|3430.7|3435|3432|3430.1|3427.1|207
1743390900000|2025-03-31 03:15:00|3433.3|3430.3|3430.9|3427.9|3436.2|3433.2|3430.3|3427.3|184
1743391200000|2025-03-31 03:20:00|3430.6|3427.6|3428.5|3425.5|3431.9|3428.9|3426.5|3423.5|186
1743391500000|2025-03-31 03:25:00|3428.9|3425.9|3429.6|3426.6|3430.9|3427.9|3428.4|3425.4|194
1743391800000|2025-03-31 03:30:00|3429.4|3426.4|3426.4|3423.4|3429.7|3426.7|3425.7|3422.7|139
1743392100000|2025-03-31 03:35:00|3426.5|3423.5|3424.5|3421.5|3426.7|3423.7|3423.4|3420.4|126
1743392400000|2025-03-31 03:40:00|3424.9|3421.9|3426.7|3423.7|3427.2|3424.2|3424.7|3421.7|87
1743392700000|2025-03-31 03:45:00|3426.4|3423.4|3427.1|3424.1|3428.4|3425.4|3426.1|3423.1|69
1743393000000|2025-03-31 03:50:00|3426.9|3423.9|3428.4|3425.4|3428.6|3425.6|3425.9|3422.9|83
1743393300000|2025-03-31 03:55:00|3428.1|3425.1|3426.9|3423.9|3428.6|3425.6|3425.9|3422.9|68
1743393600000|2025-03-31 04:00:00|3426.7|3423.7|3427.2|3424.2|3427.9|3424.9|3425.7|3422.7|43
1743393900000|2025-03-31 04:05:00|3426.9|3423.9|3428.9|3425.9|3429.2|3426.2|3425.4|3422.4|72
1743394200000|2025-03-31 04:10:00|3428.7|3425.7|3430.1|3427.1|3430.1|3427.1|3426.2|3423.2|76
1743394500000|2025-03-31 04:15:00|3430.2|3427.2|3433.7|3430.7|3433.7|3431.5|3429.1|3426.1|44
1743394800000|2025-03-31 04:20:00|3434.5|3431.5|3435.7|3432.7|3436.2|3433.3|3433.2|3430.2|45
1743395100000|2025-03-31 04:25:00|3435.4|3432.4|3438.2|3435.2|3438.5|3435.5|3435.4|3432.4|56
1743395400000|2025-03-31 04:30:00|3438.4|3435.4|3437.2|3434.2|3439|3436|3436.5|3433.5|59
1743395700000|2025-03-31 04:35:00|3437|3434|3437.7|3434.7|3438.6|3435.6|3436.7|3433.7|74
1743396000000|2025-03-31 04:40:00|3438|3435|3438.5|3435.5|3439|3436|3436.7|3433.7|63
1743396300000|2025-03-31 04:45:00|3438.7|3435.7|3437.4|3434.4|3438.7|3435.7|3436.6|3433.6|49
1743396600000|2025-03-31 04:50:00|3437.2|3434.2|3437.2|3434.2|3439.9|3436.9|3436.9|3433.9|92
1743396900000|2025-03-31 04:55:00|3437|3434|3436.8|3433.8|3438.2|3435.2|3436.7|3433.7|59
1743397200000|2025-03-31 05:00:00|3436.7|3433.7|3437.1|3434.1|3440.6|3437.6|3435.2|3432.2|142
1743397500000|2025-03-31 05:05:00|3436.7|3433.7|3434.7|3431.7|3437.7|3434.7|3434.7|3431.7|134
1743397800000|2025-03-31 05:10:00|3434.4|3431.4|3438.5|3435.5|3440.3|3437.3|3433.2|3430.2|84
1743398100000|2025-03-31 05:15:00|3438.1|3435.1|3440.2|3437.2|3440.2|3437.2|3437|3434|74
1743398400000|2025-03-31 05:20:00|3440|3437|3441.2|3438.2|3441.7|3438.7|3439.7|3436.7|71
1743398700000|2025-03-31 05:25:00|3441.4|3438.4|3440.5|3437.5|3441.7|3438.7|3439.2|3436.2|102
1743399000000|2025-03-31 05:30:00|3440.4|3437.4|3434.5|3431.5|3442|3439.7|3434|3431|208
1743399300000|2025-03-31 05:35:00|3434|3431|3436.4|3433.4|3437.1|3434.1|3432|3429|159
1743399600000|2025-03-31 05:40:00|3435.9|3432.9|3435.5|3432.5|3437.7|3434.7|3435.2|3432.2|122
1743399900000|2025-03-31 05:45:00|3435.3|3432.3|3436.2|3433.2|3436.3|3433.3|3433.8|3430.8|89
1743400200000|2025-03-31 05:50:00|3436|3433|3442.9|3439.9|3444.6|3441.6|3434.8|3431.8|182
1743400500000|2025-03-31 05:55:00|3442.7|3439.7|3439|3436|3443|3440|3437.8|3434.8|157
1743400800000|2025-03-31 06:00:00|3438.7|3435.7|3435.5|3432.5|3438.7|3435.7|3435.1|3432.1|230
1743401100000|2025-03-31 06:05:00|3435.3|3432.3|3439.7|3436.7|3440.8|3437.8|3434.7|3431.7|228
1743401400000|2025-03-31 06:10:00|3439.9|3436.9|3441.7|3438.7|3444.5|3441.5|3439.7|3436.7|244
1743401700000|2025-03-31 06:15:00|3441.5|3438.5|3439|3436|3442.9|3439.9|3437|3434|244
1743402000000|2025-03-31 06:20:00|3439.2|3436.2|3440.2|3437.2|3442.8|3439.8|3438.5|3435.5|170
1743402300000|2025-03-31 06:25:00|3440|3437|3439.1|3436.1|3440|3437|3436|3433|208
1743402600000|2025-03-31 06:30:00|3439.4|3436.4|3436.3|3433.3|3440.1|3437.1|3435.5|3432.5|141
1743402900000|2025-03-31 06:35:00|3436|3433|3439.2|3436.2|3440.3|3437.3|3435.9|3432.9|149
1743403200000|2025-03-31 06:40:00|3439.7|3436.7|3439.5|3436.5|3440.8|3437.8|3438.3|3435.3|100
1743403500000|2025-03-31 06:45:00|3439.7|3436.7|3439.5|3436.5|3440.7|3437.9|3437.8|3434.8|101
1743403800000|2025-03-31 06:50:00|3439.7|3436.7|3440.2|3437.2|3441.9|3439.6|3439.1|3436.1|76
1743404100000|2025-03-31 06:55:00|3440.5|3437.5|3442.8|3439.8|3443.7|3440.7|3440.2|3437.5|107
1743404400000|2025-03-31 07:00:00|3443.1|3440.1|3439.8|3437.8|3443.9|3440.9|3438.7|3436.2|173
1743404700000|2025-03-31 07:05:00|3440|3438|3433.4|3430.4|3440.7|3438|3431.6|3428.6|166
1743405000000|2025-03-31 07:10:00|3433.1|3430.1|3430.1|3428.1|3434.2|3431.2|3428.1|3425.1|168
1743405300000|2025-03-31 07:15:00|3430.9|3427.9|3437|3435|3437.6|3435|3430.8|3427.8|248
1743405600000|2025-03-31 07:20:00|3437.7|3434.7|3439.7|3436.7|3439.7|3436.7|3434.7|3431.7|182
1743405900000|2025-03-31 07:25:00|3439.9|3436.9|3439.1|3436.1|3440.2|3437.5|3438.2|3435.2|95
1743406200000|2025-03-31 07:30:00|3439.3|3436.3|3430.3|3427.3|3439.3|3436.3|3430|3427|142
1743406500000|2025-03-31 07:35:00|3430.5|3427.5|3432.2|3429.2|3434.4|3431.4|3428.8|3425.8|161
1743406800000|2025-03-31 07:40:00|3431.9|3428.9|3433.7|3430.7|3434.9|3431.9|3431.9|3428.9|94
1743407100000|2025-03-31 07:45:00|3433.9|3430.9|3437.9|3434.9|3437.9|3434.9|3432.2|3429.2|92
1743407400000|2025-03-31 07:50:00|3438.1|3435.1|3441.6|3438.6|3443.2|3440.2|3437.9|3434.9|128
1743407700000|2025-03-31 07:55:00|3441.4|3438.4|3445.5|3442.5|3446|3443.1|3439.9|3436.9|116
1743408000000|2025-03-31 08:00:00|3445.2|3442.2|3444.2|3441.2|3448.6|3445.7|3443.1|3440.1|282
1743408300000|2025-03-31 08:05:00|3444.1|3441.1|3447.4|3444.4|3448.8|3445.8|3442.1|3439.1|178
1743408600000|2025-03-31 08:10:00|3447.3|3444.3|3444.2|3441.2|3448|3445|3443.3|3440.9|134
1743408900000|2025-03-31 08:15:00|3443.9|3440.9|3437.5|3434.5|3445.2|3442.2|3437.5|3434.5|103
1743409200000|2025-03-31 08:20:00|3437.8|3434.8|3433.9|3430.9|3438.7|3435.7|3433.4|3430.4|136
1743409500000|2025-03-31 08:25:00|3433.7|3430.7|3432.5|3429.5|3434.9|3431.9|3432.5|3429.5|112
1743409800000|2025-03-31 08:30:00|3432.8|3429.8|3428|3426|3433.4|3430.4|3427.9|3424.9|105
1743410100000|2025-03-31 08:35:00|3428.2|3426.2|3426.7|3424.7|3428.2|3426.2|3424.9|3421.9|79
1743410400000|2025-03-31 08:40:00|3426.3|3424.3|3424.7|3421.7|3427.2|3424.8|3424.2|3421.2|96
1743410700000|2025-03-31 08:45:00|3424|3422|3426|3423|3427.7|3424.7|3423.7|3421.2|100
1743411000000|2025-03-31 08:50:00|3426.4|3423.4|3427|3424|3429|3426|3426.4|3423.4|123
1743411300000|2025-03-31 08:55:00|3427.2|3424.2|3425.1|3422.1|3428.2|3425.2|3424.9|3421.9|103
1743411600000|2025-03-31 09:00:00|3424.9|3421.9|3422.9|3419.9|3426|3423|3422.5|3419.5|113
1743411900000|2025-03-31 09:05:00|3423.5|3420.5|3421.2|3418.2|3423.5|3420.5|3420.2|3417.2|120
1743412200000|2025-03-31 09:10:00|3421.5|3418.5|3422.2|3419.2|3422.6|3419.6|3419.9|3416.9|74
1743412500000|2025-03-31 09:15:00|3421.9|3419.9|3423.1|3420.1|3426.1|3423.1|3421.9|3419.2|127
1743412800000|2025-03-31 09:20:00|3423|3420|3420.6|3417.6|3423.9|3420.9|3419.4|3417.2|130
1743413100000|2025-03-31 09:25:00|3420.9|3417.9|3422.4|3419.4|3422.7|3419.7|3419.7|3416.7|93
1743413400000|2025-03-31 09:30:00|3422.7|3419.7|3422.2|3419.2|3423.4|3420.4|3421.4|3418.4|95
1743413700000|2025-03-31 09:35:00|3421.9|3418.9|3419.4|3416.4|3421.9|3418.9|3419.1|3416.4|98
1743414000000|2025-03-31 09:40:00|3419.2|3416.2|3415.1|3412.1|3419.4|3416.4|3415.1|3412.1|118
1743414300000|2025-03-31 09:45:00|3415.3|3412.3|3408.9|3405.9|3415.3|3412.3|3406.6|3403.6|161
1743414600000|2025-03-31 09:50:00|3409.4|3406.4|3408.8|3405.8|3410.9|3407.9|3407.3|3404.3|168
1743414900000|2025-03-31 09:55:00|3408.5|3405.5|3413|3410|3413.1|3410.1|3408.5|3405.5|130
1743415200000|2025-03-31 10:00:00|3412.5|3409.5|3411.4|3408.4|3414.7|3411.7|3409.7|3407.4|87
1743415500000|2025-03-31 10:05:00|3411.7|3408.7|3407.8|3404.8|3412.4|3409.4|3407.4|3404.4|80
1743415800000|2025-03-31 10:10:00|3407.4|3404.4|3407.2|3404.2|3407.9|3404.9|3404.7|3401.7|120
1743416100000|2025-03-31 10:15:00|3406.9|3403.9|3404.4|3401.4|3409.2|3406.2|3402.3|3399.3|130
1743416400000|2025-03-31 10:20:00|3404.1|3401.1|3407|3404|3407|3404|3402.6|3399.6|105
1743416700000|2025-03-31 10:25:00|3406.5|3403.5|3409.1|3406.1|3411|3408|3404.3|3401.3|144
1743417000000|2025-03-31 10:30:00|3408.9|3405.9|3410.3|3407.3|3411.5|3408.5|3408.2|3405.2|127
1743417300000|2025-03-31 10:35:00|3410.2|3407.2|3415.4|3412.4|3415.5|3412.5|3410|3407|94
1743417600000|2025-03-31 10:40:00|3415.1|3412.1|3411.5|3408.5|3415.1|3412.1|3411|3408|116
1743417900000|2025-03-31 10:45:00|3411|3408|3411|3408|3412.5|3409.5|3409.3|3406.3|134
1743418200000|2025-03-31 10:50:00|3411.3|3408.3|3407.7|3404.7|3413.7|3410.7|3407.1|3404.1|140
1743418500000|2025-03-31 10:55:00|3408.2|3405.2|3407.9|3404.9|3409.6|3406.6|3406.3|3403.9|77
1743418800000|2025-03-31 11:00:00|3408.4|3405.4|3411|3409|3412.1|3409.1|3407.6|3404.6|128
1743419100000|2025-03-31 11:05:00|3412.1|3409.1|3409.7|3406.7|3412.8|3409.8|3408.3|3405.3|122
1743419400000|2025-03-31 11:10:00|3409.9|3406.9|3412|3409|3413.3|3411.1|3409.7|3406.9|96
1743419700000|2025-03-31 11:15:00|3411.8|3408.8|3414.2|3411.2|3414.7|3412|3411.5|3408.5|62
1743420000000|2025-03-31 11:20:00|3414.1|3411.1|3410.3|3407.3|3414.5|3411.5|3410|3407|94
1743420300000|2025-03-31 11:25:00|3410.2|3407.2|3406.8|3403.8|3410.8|3407.8|3406.2|3403.2|105
1743420600000|2025-03-31 11:30:00|3407|3404|3404.6|3401.6|3407.8|3404.8|3403.3|3400.3|165
1743420900000|2025-03-31 11:35:00|3404.3|3401.3|3410.5|3407.5|3410.5|3407.5|3403.8|3400.8|117
1743421200000|2025-03-31 11:40:00|3411.9|3408.5|3416.4|3413.4|3416.9|3413.9|3411.5|3408.5|111
1743421500000|2025-03-31 11:45:00|3417|3414|3417.3|3414.3|3419.2|3416.2|3414.3|3411.3|150
1743421800000|2025-03-31 11:50:00|3417.5|3414.5|3416.7|3413.7|3418.8|3415.8|3416.2|3413.2|76
1743422100000|2025-03-31 11:55:00|3416|3413|3417|3414|3417.5|3414.5|3415|3412|123
1743422400000|2025-03-31 12:00:00|3416.6|3413.6|3410.6|3407.6|3418.3|3415.3|3410.1|3407.1|118
1743422700000|2025-03-31 12:05:00|3411.1|3408.1|3411.9|3408.9|3412.3|3409.3|3408.6|3405.6|138
1743423000000|2025-03-31 12:10:00|3411|3408|3417.5|3414.5|3417.5|3414.5|3411|3408|156
1743423300000|2025-03-31 12:15:00|3418|3415|3418.5|3415.5|3418.6|3415.6|3412.2|3409.2|223
1743423600000|2025-03-31 12:20:00|3418.4|3415.4|3421.8|3418.8|3423.2|3420.2|3416.7|3413.7|256
1743423900000|2025-03-31 12:25:00|3422.3|3419.3|3419.2|3416.2|3422.7|3419.7|3418.2|3415.2|208
1743424200000|2025-03-31 12:30:00|3419.7|3416.7|3412.5|3409.5|3420.7|3417.7|3411.4|3408.4|210
1743424500000|2025-03-31 12:35:00|3411.7|3408.7|3415.7|3412.7|3417.8|3414.8|3410.2|3407.2|174
1743424800000|2025-03-31 12:40:00|3416.2|3413.2|3415.9|3412.9|3417.5|3414.5|3412.8|3409.8|162
1743425100000|2025-03-31 12:45:00|3415.2|3412.2|3414.6|3411.6|3415.6|3412.6|3413.2|3410.2|131
1743425400000|2025-03-31 12:50:00|3414.7|3411.7|3411.1|3408.1|3418.1|3415.1|3411.1|3408.1|195
1743425700000|2025-03-31 12:55:00|3411.4|3408.4|3414.7|3411.7|3415.7|3412.7|3410.1|3407.1|205
1743426000000|2025-03-31 13:00:00|3413.7|3410.7|3404.8|3401.8|3416.7|3413.7|3403.7|3400.7|489
1743426300000|2025-03-31 13:05:00|3404|3401|3399.4|3396.4|3404.2|3401.2|3392.3|3389.3|724
1743426600000|2025-03-31 13:10:00|3399.7|3396.7|3403.2|3401.2|3407.4|3404.6|3399.2|3396.2|549
1743426900000|2025-03-31 13:15:00|3403.4|3400.4|3404.9|3401.9|3406.8|3404.1|3401|3398|442
1743427200000|2025-03-31 13:20:00|3405.4|3402.4|3397.7|3394.7|3406.4|3403.4|3396.7|3393.7|345
1743427500000|2025-03-31 13:25:00|3397.4|3394.4|3382.2|3379.2|3399.2|3396.2|3380.6|3377.6|445
1743427800000|2025-03-31 13:30:00|3383.6|3380.6|3372.8|3369.8|3385.5|3382.5|3364|3361.5|1138
1743428100000|2025-03-31 13:35:00|3372|3369|3370.8|3367.8|3378.8|3376.4|3366.8|3363.8|939
1743428400000|2025-03-31 13:40:00|3371.3|3368.3|3357|3354|3371.3|3368.3|3356.6|3353.6|618
1743428700000|2025-03-31 13:45:00|3357.3|3354.3|3361.3|3358.3|3364.5|3361.6|3352.5|3349.5|898
1743429000000|2025-03-31 13:50:00|3361.1|3358.1|3371.9|3368.9|3372.2|3369.2|3357.1|3354.4|789
1743429300000|2025-03-31 13:55:00|3370.9|3367.9|3382.2|3379.2|3382.9|3379.9|3370.2|3367.2|757
1743429600000|2025-03-31 14:00:00|3382.1|3379.1|3390|3387|3392.5|3389.5|3381.3|3378.3|922
1743429900000|2025-03-31 14:05:00|3390.1|3387.1|3391|3388|3393.5|3390.5|3387.3|3384.3|641
1743430200000|2025-03-31 14:10:00|3390.7|3387.7|3390.3|3387.3|3393.4|3390.4|3387.2|3384.2|596
1743430500000|2025-03-31 14:15:00|3389.9|3386.9|3380.4|3377.4|3393.5|3390.5|3377.7|3374.7|584
1743430800000|2025-03-31 14:20:00|3380.1|3377.1|3372|3369|3381.6|3378.6|3370.3|3367.3|545
1743431100000|2025-03-31 14:25:00|3371.7|3368.7|3372.7|3369.7|3375.7|3372.7|3370.1|3367.1|444
1743431400000|2025-03-31 14:30:00|3372.2|3369.2|3386.7|3383.7|3388.4|3385.4|3369|3366|515
1743431700000|2025-03-31 14:35:00|3386.9|3383.9|3388.1|3385.1|3389.2|3386.2|3382.4|3379.4|600
1743432000000|2025-03-31 14:40:00|3387.9|3384.9|3385.8|3382.8|3392.6|3389.6|3383.7|3380.7|530
1743432300000|2025-03-31 14:45:00|3385.4|3382.4|3390.8|3387.8|3392.3|3389.9|3383.8|3380.8|428
1743432600000|2025-03-31 14:50:00|3391.2|3388.2|3390.5|3387.5|3393.9|3391|3386.3|3383.3|427
1743432900000|2025-03-31 14:55:00|3391|3388|3392.1|3389.1|3394|3391|3390.1|3387.1|436
1743433200000|2025-03-31 15:00:00|3392.3|3389.3|3390.3|3387.3|3395.1|3392.1|3388.2|3385.2|415
1743433500000|2025-03-31 15:05:00|3390.2|3387.2|3390.7|3387.7|3391.5|3388.5|3386.4|3384|458
1743433800000|2025-03-31 15:10:00|3390.5|3387.5|3397.1|3394.1|3399.6|3396.6|3390.5|3387.5|501
1743434100000|2025-03-31 15:15:00|3396.4|3393.4|3394.1|3391.1|3399|3396|3394.1|3391.1|403
1743434400000|2025-03-31 15:20:00|3393.8|3390.8|3399.1|3396.1|3400|3397|3391.3|3388.3|414
1743434700000|2025-03-31 15:25:00|3399.4|3396.4|3394.4|3391.4|3399.8|3396.8|3393.9|3390.9|363
1743435000000|2025-03-31 15:30:00|3394.6|3391.6|3394.5|3391.5|3396|3393|3391.5|3388.5|389
1743435300000|2025-03-31 15:35:00|3394.3|3391.3|3391.7|3388.7|3395|3392|3388.5|3385.7|333
1743435600000|2025-03-31 15:40:00|3391.5|3388.5|3388.7|3385.7|3392.7|3389.7|3385.2|3382.2|256
1743435900000|2025-03-31 15:45:00|3388.6|3385.6|3389.5|3387.5|3389.9|3387.5|3386.4|3384.1|247
1743436200000|2025-03-31 15:50:00|3389.7|3386.7|3385.6|3382.6|3391.3|3388.3|3383.2|3380.5|259
1743436500000|2025-03-31 15:55:00|3385.2|3382.2|3381.5|3379.5|3386.7|3383.7|3381.4|3379.4|194
1743436800000|2025-03-31 16:00:00|3382|3380|3387.7|3384.7|3388.6|3385.6|3381.5|3378.5|276
1743437100000|2025-03-31 16:05:00|3387.9|3384.9|3382.4|3379.4|3388.5|3385.5|3381.4|3378.4|233
1743437400000|2025-03-31 16:10:00|3382.1|3379.1|3380.2|3377.2|3382.1|3379.1|3378.2|3375.2|274
1743437700000|2025-03-31 16:15:00|3379.8|3376.8|3383.7|3380.7|3384.3|3381.3|3378.3|3375.3|260
1743438000000|2025-03-31 16:20:00|3383.8|3380.8|3384.4|3381.4|3385.6|3382.6|3381.9|3379.2|287
1743438300000|2025-03-31 16:25:00|3384.3|3381.3|3387.4|3384.4|3388.3|3385.3|3383.8|3380.8|212
1743438600000|2025-03-31 16:30:00|3387.2|3384.2|3390.7|3387.7|3390.7|3387.7|3386.4|3383.4|297
1743438900000|2025-03-31 16:35:00|3390.8|3387.8|3394.1|3391.1|3394.1|3391.1|3389.8|3386.8|285
1743439200000|2025-03-31 16:40:00|3394.2|3391.2|3394.2|3391.2|3395.3|3392.3|3392.8|3389.8|252
1743439500000|2025-03-31 16:45:00|3393.8|3390.8|3397.5|3394.5|3398.5|3395.5|3393.8|3390.8|217
1743439800000|2025-03-31 16:50:00|3397.3|3394.3|3398.7|3395.7|3399.7|3396.7|3396|3393|170
1743440100000|2025-03-31 16:55:00|3398.4|3395.4|3392.9|3389.9|3398.7|3395.7|3392.4|3389.4|172
1743440400000|2025-03-31 17:00:00|3392.6|3389.6|3395.7|3392.7|3395.9|3392.9|3390.9|3388.2|225
1743440700000|2025-03-31 17:05:00|3395.2|3392.2|3396.2|3394.2|3398.3|3395.4|3395|3392|202
1743441000000|2025-03-31 17:10:00|3396|3394|3397.3|3394.3|3398.9|3395.9|3395.9|3393|165
1743441300000|2025-03-31 17:15:00|3397.4|3394.4|3395.2|3392.2|3397.8|3394.8|3394.9|3391.9|176
1743441600000|2025-03-31 17:20:00|3394.9|3391.9|3393.6|3390.6|3396.2|3393.2|3392.5|3389.5|194
1743441900000|2025-03-31 17:25:00|3394.1|3391.1|3396.1|3393.1|3396.1|3393.1|3390.9|3388.4|200
1743442200000|2025-03-31 17:30:00|3395.9|3393.9|3393.2|3390.2|3396.2|3394.1|3392.2|3389.2|157
1743442500000|2025-03-31 17:35:00|3392.9|3389.9|3396.1|3393.1|3396.2|3393.2|3392.2|3389.2|119
1743442800000|2025-03-31 17:40:00|3396.2|3393.2|3394.8|3391.8|3396.9|3393.9|3393.8|3390.8|132
1743443100000|2025-03-31 17:45:00|3394.3|3391.3|3394.9|3391.9|3395.3|3392.3|3392.6|3389.6|103
1743443400000|2025-03-31 17:50:00|3395.3|3392.3|3398.4|3395.4|3398.8|3395.8|3395.3|3392.3|96
1743443700000|2025-03-31 17:55:00|3398.5|3395.5|3394.6|3391.6|3398.5|3395.5|3394.2|3391.2|128
1743444000000|2025-03-31 18:00:00|3394.2|3391.2|3396.4|3393.4|3397.5|3394.5|3393|3390|162
1743444300000|2025-03-31 18:05:00|3396.1|3393.1|3400.5|3397.5|3401.1|3398.1|3394.4|3392|135
1743444600000|2025-03-31 18:10:00|3400.4|3397.4|3400.7|3397.7|3402.2|3399.2|3400|3397|150
1743444900000|2025-03-31 18:15:00|3400.5|3397.5|3405.2|3402.2|3405.2|3402.2|3400.1|3397.1|128
1743445200000|2025-03-31 18:20:00|3405.5|3402.5|3406.2|3403.2|3407.1|3404.1|3404.2|3401.2|145
1743445500000|2025-03-31 18:25:00|3406.7|3403.7|3404.7|3401.7|3407.2|3404.2|3403.7|3400.7|134
1743445800000|2025-03-31 18:30:00|3404.5|3401.5|3405.7|3403.7|3405.7|3403.7|3403.7|3401|124
1743446100000|2025-03-31 18:35:00|3406.4|3403.4|3407.2|3404.2|3408.2|3405.7|3406.2|3403.2|100
1743446400000|2025-03-31 18:40:00|3407.4|3404.4|3409.3|3406.3|3411.1|3408.1|3407.2|3404.2|119
1743446700000|2025-03-31 18:45:00|3408.9|3405.9|3405|3402|3409|3406|3401.8|3398.8|161
1743447000000|2025-03-31 18:50:00|3404.8|3401.8|3405.3|3402.3|3408|3405|3404.8|3401.8|112
1743447300000|2025-03-31 18:55:00|3405|3402|3401.7|3398.7|3405.8|3402.8|3400.5|3397.5|115
1743447600000|2025-03-31 19:00:00|3401.2|3398.2|3402.2|3399.2|3404.3|3401.7|3401.2|3398.2|148
1743447900000|2025-03-31 19:05:00|3402.3|3399.3|3406.5|3403.5|3407|3404|3402.2|3399.2|95
1743448200000|2025-03-31 19:10:00|3406.4|3403.4|3404.8|3401.8|3406.7|3403.7|3404.4|3401.4|138
1743448500000|2025-03-31 19:15:00|3405.7|3402.7|3407.9|3404.9|3408.9|3405.9|3405.6|3402.6|90
1743448800000|2025-03-31 19:20:00|3407.8|3404.8|3407.6|3404.6|3410.6|3407.6|3406|3403|109
1743449100000|2025-03-31 19:25:00|3407.4|3404.4|3402.9|3399.9|3407.4|3404.4|3402.6|3399.6|153
1743449400000|2025-03-31 19:30:00|3402.4|3399.4|3407.7|3404.7|3407.7|3404.7|3401.9|3398.9|225
1743449700000|2025-03-31 19:35:00|3407.8|3404.8|3407.8|3404.8|3409.9|3406.9|3406.4|3403.4|168
1743450000000|2025-03-31 19:40:00|3407.6|3404.6|3407.3|3404.3|3410.2|3407.2|3406.8|3403.8|169
1743450300000|2025-03-31 19:45:00|3407.1|3404.1|3409.4|3406.4|3410.7|3407.7|3406.4|3403.4|186
1743450600000|2025-03-31 19:50:00|3409.5|3406.5|3409.5|3406.5|3410.7|3407.7|3408.1|3405.3|215
1743450900000|2025-03-31 19:55:00|3409.7|3406.7|3407.3|3404.3|3409.8|3406.8|3406.1|3403.1|183
1743451200000|2025-03-31 20:00:00|3407.1|3404.1|3404.5|3401.5|3407.1|3404.1|3401.9|3398.9|143
1743451500000|2025-03-31 20:05:00|3404.2|3401.2|3404.9|3401.9|3405|3402.8|3403.6|3400.6|64
1743451800000|2025-03-31 20:10:00|3404.7|3401.7|3408.2|3405.2|3408.6|3406.4|3404.5|3401.5|83
1743452100000|2025-03-31 20:15:00|3408.4|3405.4|3407.6|3404.6|3410.1|3407.1|3407.6|3404.6|65
1743452400000|2025-03-31 20:20:00|3408.1|3405.1|3407.4|3404.4|3408.1|3405.1|3406.9|3403.9|32
1743452700000|2025-03-31 20:25:00|3407.5|3404.5|3407.3|3404.3|3407.6|3404.6|3406.5|3403.5|72
1743453000000|2025-03-31 20:30:00|3407.1|3404.1|3407.5|3404.5|3409|3406|3407|3404|38
1743453300000|2025-03-31 20:35:00|3407.3|3404.3|3409.6|3407.6|3409.7|3407.7|3407.2|3404.2|38
1743453600000|2025-03-31 20:40:00|3409.4|3407.4|3409.4|3406.4|3409.9|3407.4|3408.4|3406.4|21
1743453900000|2025-03-31 20:45:00|3409.3|3406.3|3409.8|3406.8|3410.8|3407.8|3408.9|3405.9|30
1743454200000|2025-03-31 20:50:00|3409.4|3406.4|3409.7|3406.7|3410.2|3407.2|3409.4|3406.4|36
1743454500000|2025-03-31 20:55:00|3409.5|3406.5|3410.7|3407.7|3410.7|3407.7|3408.9|3405.2|45
1743458400000|2025-03-31 22:00:00|3409.7|3406.7|3408.7|3405.7|3409.9|3406.9|3408.2|3405.2|60
1743458700000|2025-03-31 22:05:00|3408.9|3405.9|3406.7|3403.7|3409|3406|3405.9|3402.9|37
1743459000000|2025-03-31 22:10:00|3406.6|3403.6|3404.2|3401.2|3406.6|3403.6|3404.2|3401.2|36
1743459300000|2025-03-31 22:15:00|3403.7|3400.7|3400.4|3397.4|3403.7|3400.7|3399.5|3394.4|66
1743459600000|2025-03-31 22:20:00|3400.2|3397.2|3399.4|3396.4|3401.2|3398.2|3397.9|3394.9|50
1743459900000|2025-03-31 22:25:00|3399.2|3396.2|3398.7|3395.7|3400.2|3397.2|3398.4|3395.4|22
1743460200000|2025-03-31 22:30:00|3399.2|3396.2|3399.2|3396.2|3399.7|3396.7|3398.4|3395.4|32
1743460500000|2025-03-31 22:35:00|3398.8|3395.8|3399.4|3396.4|3400.4|3397.4|3398.2|3395.2|41
1743460800000|2025-03-31 22:40:00|3399.7|3396.7|3401.2|3398.2|3401.4|3398.4|3399.2|3396.2|33
1743461100000|2025-03-31 22:45:00|3401.4|3398.4|3402.2|3399.2|3402.7|3399.7|3401.4|3398.4|26
1743461400000|2025-03-31 22:50:00|3402.7|3399.7|3401.1|3398.1|3402.7|3399.7|3401.1|3398.1|25
1743461700000|2025-03-31 22:55:00|3400.9|3397.9|3401.6|3398.6|3402.4|3399.4|3400.9|3397.9|24
1743462000000|2025-03-31 23:00:00|3401.9|3398.9|3404.9|3401.9|3404.9|3401.9|3401.1|3398.1|63
1743462300000|2025-03-31 23:05:00|3405.4|3402.4|3409.4|3406.4|3409.4|3406.4|3405.1|3402.1|61
1743462600000|2025-03-31 23:10:00|3409.6|3406.6|3412.2|3409.2|3413.4|3410.4|3408.9|3405.9|48
1743462900000|2025-03-31 23:15:00|3412.5|3409.5|3409|3406|3412.5|3409.5|3409|3406|42
1743463200000|2025-03-31 23:20:00|3408.7|3405.7|3410.2|3407.2|3411.2|3408.2|3408.5|3405.5|39
1743463500000|2025-03-31 23:25:00|3410|3407|3411|3408|3411|3408|3409.5|3406.5|31
1743463800000|2025-03-31 23:30:00|3410.7|3407.7|3411.5|3408.5|3411.5|3408.5|3409.2|3406.2|49
1743464100000|2025-03-31 23:35:00|3411.6|3408.6|3412|3409|3413|3410|3411.2|3408.2|49
1743464400000|2025-03-31 23:40:00|3411.8|3408.8|3412.3|3409.3|3412.8|3409.8|3411|3408|24
1743464700000|2025-03-31 23:45:00|3412|3409|3408.3|3405.3|3412.3|3409.3|3408.2|3405.2|34
1743465000000|2025-03-31 23:50:00|3408.8|3405.8|3405.3|3402.3|3409|3406|3404.8|3401.8|86
1743465300000|2025-03-31 23:55:00|3405.5|3402.5|3406.8|3403.8|3408.8|3405.8|3405.1|3402.1|66
1743465600000|2025-04-01 00:00:00|3407|3404|3404.2|3401.2|3409.7|3406.7|3403.3|3400.3|165
1743465900000|2025-04-01 00:05:00|3404.5|3401.5|3405.7|3402.7|3407.1|3404.1|3404.2|3401.2|131
1743466200000|2025-04-01 00:10:00|3405.4|3402.4|3408.2|3405.2|3409.2|3406.2|3405.4|3402.4|100
1743466500000|2025-04-01 00:15:00|3408.4|3405.4|3411.7|3408.7|3412.4|3409.4|3407.9|3404.9|67
1743466800000|2025-04-01 00:20:00|3411.9|3408.9|3411.4|3408.4|3413.7|3410.7|3410.7|3407.7|96
1743467100000|2025-04-01 00:25:00|3411.7|3408.7|3411.2|3408.2|3412.2|3409.2|3409.2|3406.2|43
1743467400000|2025-04-01 00:30:00|3410.9|3407.9|3410.9|3407.9|3411.9|3408.9|3409.9|3406.9|91
1743467700000|2025-04-01 00:35:00|3410.4|3407.4|3410.2|3407.2|3411.2|3408.2|3408.9|3405.9|72
1743468000000|2025-04-01 00:40:00|3409.8|3406.8|3410.7|3407.7|3410.7|3407.7|3408.8|3405.8|77
1743468300000|2025-04-01 00:45:00|3410.4|3407.4|3409.9|3406.9|3411.7|3408.7|3408.7|3405.7|76
1743468600000|2025-04-01 00:50:00|3410.4|3407.4|3409.2|3406.2|3410.5|3407.5|3406.4|3403.4|104
1743468900000|2025-04-01 00:55:00|3409.4|3406.4|3409.7|3406.7|3411|3408|3408.2|3405.2|110
1743469200000|2025-04-01 01:00:00|3409.2|3406.2|3407.1|3404.1|3414.6|3411.6|3407|3404|410
1743469500000|2025-04-01 01:05:00|3406.8|3403.8|3406.1|3403.1|3409.5|3406.5|3402.5|3399.5|315
1743469800000|2025-04-01 01:10:00|3405.8|3402.8|3411.1|3408.1|3411.8|3408.8|3405.8|3402.8|217
1743470100000|2025-04-01 01:15:00|3410.8|3407.8|3407.5|3404.5|3411.9|3408.9|3404.5|3402|219
1743470400000|2025-04-01 01:20:00|3407.8|3404.8|3408.7|3405.7|3410.8|3407.8|3406|3403|244
1743470700000|2025-04-01 01:25:00|3409|3406|3409.2|3406.2|3410.2|3407.2|3406.5|3403.5|234
1743471000000|2025-04-01 01:30:00|3408.8|3405.8|3410.1|3408.1|3410.6|3408.3|3404.7|3401.7|227
1743471300000|2025-04-01 01:35:00|3410.3|3408.3|3411.8|3408.8|3416.3|3413.3|3410.1|3407.3|196
1743471600000|2025-04-01 01:40:00|3411.6|3408.6|3411.8|3408.8|3412.1|3409.1|3407.1|3404.1|237
1743471900000|2025-04-01 01:45:00|3412|3409|3412|3409|3415.8|3412.8|3411.8|3408.8|219
1743472200000|2025-04-01 01:50:00|3412.3|3409.3|3402.2|3399.2|3412.3|3409.3|3402.2|3399.2|259
1743472500000|2025-04-01 01:55:00|3401.7|3398.7|3400.8|3397.8|3402.2|3399.7|3398.7|3395.7|255
1743472800000|2025-04-01 02:00:00|3401|3398|3399|3396|3402|3399|3397|3394|309
1743473100000|2025-04-01 02:05:00|3399.2|3396.2|3403|3400|3404.2|3401.2|3398|3395|215
1743473400000|2025-04-01 02:10:00|3403.5|3400.5|3405.5|3402.5|3407.9|3404.9|3403|3400|223
1743473700000|2025-04-01 02:15:00|3405.7|3402.7|3405.1|3403.1|3405.7|3403.1|3403.2|3400.2|127
1743474000000|2025-04-01 02:20:00|3405|3403|3408.7|3406.7|3409.1|3406.7|3405|3402.3|84
1743474300000|2025-04-01 02:25:00|3408.6|3406.6|3410.7|3407.7|3410.9|3407.9|3407.6|3405.1|107
1743474600000|2025-04-01 02:30:00|3411|3408|3411.7|3408.7|3412.9|3410.4|3409.2|3406.2|219
1743474900000|2025-04-01 02:35:00|3411.9|3408.9|3412.6|3409.6|3414|3411.7|3410.2|3407.2|148
1743475200000|2025-04-01 02:40:00|3412.4|3410.4|3416.4|3413.4|3416.4|3413.4|3412.4|3410.4|140
1743475500000|2025-04-01 02:45:00|3416.6|3413.6|3419|3416|3421.5|3418.5|3416.6|3413.6|270
1743475800000|2025-04-01 02:50:00|3419.1|3416.1|3418.4|3415.4|3419.5|3416.5|3416.1|3413.1|347
1743476100000|2025-04-01 02:55:00|3418.5|3415.5|3417.7|3414.7|3420|3417|3417.1|3414.1|161
1743476400000|2025-04-01 03:00:00|3417.5|3414.5|3418.3|3415.3|3419.3|3416.8|3414.4|3411.4|198
1743476700000|2025-04-01 03:05:00|3417.6|3414.6|3417.8|3414.8|3419.6|3416.8|3416.3|3413.7|195
1743477000000|2025-04-01 03:10:00|3417.5|3414.5|3419.3|3416.3|3419.3|3416.8|3415.3|3412.3|173
1743477300000|2025-04-01 03:15:00|3419|3416|3420.1|3417.1|3422|3419|3418.7|3415.7|116
1743477600000|2025-04-01 03:20:00|3419.8|3416.8|3421|3418|3421.1|3418.1|3419|3416|112
1743477900000|2025-04-01 03:25:00|3420.7|3417.7|3419.8|3417.8|3421.4|3418.8|3419|3416.4|127
1743478200000|2025-04-01 03:30:00|3419.7|3417.7|3420.2|3417.2|3422.6|3419.6|3419.2|3416.3|140
1743478500000|2025-04-01 03:35:00|3420.3|3417.3|3418.5|3415.5|3421.3|3418.3|3418.4|3415.4|111
1743478800000|2025-04-01 03:40:00|3418.4|3415.4|3419.7|3416.7|3421.3|3418.3|3418.3|3415.3|112
1743479100000|2025-04-01 03:45:00|3420|3417|3420.1|3417.1|3420.6|3417.6|3418.4|3415.4|101
1743479400000|2025-04-01 03:50:00|3420|3417|3421.1|3418.1|3422.6|3419.6|3419.3|3416.3|114
1743479700000|2025-04-01 03:55:00|3421.3|3418.3|3418.3|3415.3|3422|3419|3418.2|3415.2|118
1743480000000|2025-04-01 04:00:00|3418.2|3415.2|3417.1|3414.1|3418.9|3415.9|3416.2|3413.2|94
1743480300000|2025-04-01 04:05:00|3417.3|3414.3|3417.5|3414.5|3418.9|3415.9|3416.5|3413.5|121
1743480600000|2025-04-01 04:10:00|3417.8|3414.8|3414.6|3411.6|3418.5|3415.5|3412.9|3410.9|99
1743480900000|2025-04-01 04:15:00|3414.4|3411.4|3415.4|3412.4|3415.4|3412.4|3413.4|3410.4|44
1743481200000|2025-04-01 04:20:00|3415.6|3412.6|3414.4|3411.4|3415.6|3412.6|3413.9|3410.9|39
1743481500000|2025-04-01 04:25:00|3414.6|3411.6|3411.9|3408.9|3415.4|3412.4|3410.8|3407.8|114
1743481800000|2025-04-01 04:30:00|3411.8|3408.8|3414.2|3411.2|3414.8|3411.8|3411.6|3408.6|39
1743482100000|2025-04-01 04:35:00|3414.3|3411.3|3416.5|3414.5|3417.1|3414.5|3414.2|3411.2|48
1743482400000|2025-04-01 04:40:00|3416.6|3413.6|3415.4|3412.4|3416.6|3413.6|3414.4|3411.4|63
1743482700000|2025-04-01 04:45:00|3415.6|3412.6|3417.9|3414.9|3418.2|3415.2|3415.4|3412.4|42
1743483000000|2025-04-01 04:50:00|3418.1|3415.1|3416.9|3413.9|3418.4|3415.4|3416.8|3413.8|62
1743483300000|2025-04-01 04:55:00|3417.4|3414.4|3416.9|3413.9|3417.9|3414.9|3416.6|3413.6|44
1743483600000|2025-04-01 05:00:00|3416.3|3413.3|3415.5|3412.5|3416.3|3413.3|3411.2|3408.2|164
1743483900000|2025-04-01 05:05:00|3415.2|3412.2|3411.3|3408.3|3415.8|3412.8|3410.7|3407.7|108
1743484200000|2025-04-01 05:10:00|3411|3408|3411.1|3408.1|3411.9|3408.9|3409.7|3406.7|89
1743484500000|2025-04-01 05:15:00|3411.4|3409.1|3413.6|3410.6|3413.9|3410.9|3411.3|3408.3|68
1743484800000|2025-04-01 05:20:00|3413.9|3410.9|3414.6|3411.6|3415.3|3412.3|3413.6|3410.6|39
1743485100000|2025-04-01 05:25:00|3414.4|3411.4|3413.7|3410.7|3414.6|3411.6|3411.6|3408.6|128
1743485400000|2025-04-01 05:30:00|3413|3410|3416.4|3413.4|3416.4|3414.2|3413|3410|229
1743485700000|2025-04-01 05:35:00|3416.3|3413.3|3411.8|3408.8|3416.9|3413.9|3411.3|3408.3|202
1743486000000|2025-04-01 05:40:00|3411.9|3408.9|3409.8|3406.8|3412.1|3409.1|3406.7|3403.7|153
1743486300000|2025-04-01 05:45:00|3410.1|3407.1|3407.4|3404.4|3410.6|3407.6|3407.4|3404.4|144
1743486600000|2025-04-01 05:50:00|3407.3|3404.3|3403.5|3400.5|3409|3406|3402.6|3399.6|280
1743486900000|2025-04-01 05:55:00|3403|3400|3400.8|3397.8|3404|3401|3397.9|3394.9|326
1743487200000|2025-04-01 06:00:00|3400.5|3397.5|3404.3|3401.3|3404.3|3402|3398.8|3395.8|309
1743487500000|2025-04-01 06:05:00|3404|3401|3399.7|3396.7|3404.9|3402.7|3399.3|3396.3|247
1743487800000|2025-04-01 06:10:00|3399.5|3396.5|3402.3|3399.3|3402.3|3400|3396.6|3393.6|236
1743488100000|2025-04-01 06:15:00|3401.9|3398.9|3406.7|3403.7|3408.3|3405.8|3401|3398|216
1743488400000|2025-04-01 06:20:00|3406.9|3403.9|3406.6|3404.6|3408.4|3406.1|3404.9|3402.3|209
1743488700000|2025-04-01 06:25:00|3406.7|3404.7|3408.3|3405.3|3410.9|3408.6|3406.4|3404.4|160
1743489000000|2025-04-01 06:30:00|3408.1|3405.1|3407.6|3405.6|3408.7|3406.7|3406|3403.6|183
1743489300000|2025-04-01 06:35:00|3407.4|3405.4|3407|3404|3408.2|3406.2|3405.6|3402.8|190
1743489600000|2025-04-01 06:40:00|3406.9|3403.9|3403.9|3400.9|3407.8|3405.3|3402.7|3399.7|233
1743489900000|2025-04-01 06:45:00|3403.2|3401.2|3404.1|3401.1|3405.3|3402.3|3401.1|3398.1|150
1743490200000|2025-04-01 06:50:00|3404.3|3401.3|3407.6|3404.6|3410.4|3407.4|3403.3|3400.3|155
1743490500000|2025-04-01 06:55:00|3406.6|3403.6|3404.6|3401.6|3408.1|3405.1|3403.3|3400.3|243
1743490800000|2025-04-01 07:00:00|3405.1|3402.1|3403.9|3400.9|3405.1|3402.1|3401.4|3398.4|241
1743491100000|2025-04-01 07:05:00|3403.2|3400.2|3401.7|3398.7|3407.9|3404.9|3400.9|3397.9|152
1743491400000|2025-04-01 07:10:00|3401.9|3398.9|3405.6|3402.6|3406.2|3403.2|3399.9|3396.9|155
1743491700000|2025-04-01 07:15:00|3405.8|3402.8|3400.1|3398.1|3406.2|3403.2|3400|3398|176
1743492000000|2025-04-01 07:20:00|3400|3398|3397.9|3394.9|3400.8|3398.8|3396.3|3394.1|217
1743492300000|2025-04-01 07:25:00|3396.9|3394.4|3396.7|3394.7|3398.1|3395.9|3394.5|3391.5|177
1743492600000|2025-04-01 07:30:00|3396.8|3394.8|3393.2|3391.2|3398.9|3396.9|3391.8|3388.8|181
1743492900000|2025-04-01 07:35:00|3394.2|3392.2|3389.5|3386.5|3394.2|3392.2|3389.2|3386.2|101
1743493200000|2025-04-01 07:40:00|3389.7|3386.7|3384.4|3381.4|3390.4|3387.5|3384.2|3381.2|120
1743493500000|2025-04-01 07:45:00|3384|3381|3388.7|3386.7|3389.1|3387|3383.5|3380.5|140
1743493800000|2025-04-01 07:50:00|3389|3387|3393|3390|3393.8|3391|3388.2|3385.3|90
1743494100000|2025-04-01 07:55:00|3393.3|3390.3|3392.5|3390.5|3394.7|3392.5|3391.7|3389|110
1743494400000|2025-04-01 08:00:00|3392|3389|3397.2|3394.2|3397.6|3395.4|3391|3388.2|136
1743494700000|2025-04-01 08:05:00|3396.5|3394.5|3397.5|3395.5|3398.9|3396.4|3395.8|3393.5|98
1743495000000|2025-04-01 08:10:00|3397.7|3395.7|3402.1|3399.1|3402.2|3400.2|3397.3|3395|78
1743495300000|2025-04-01 08:15:00|3401.9|3399.9|3398|3396|3403.6|3400.6|3397.7|3395|114
1743495600000|2025-04-01 08:20:00|3398.2|3395.2|3397.8|3395.8|3400.1|3398.1|3396.7|3394|100
1743495900000|2025-04-01 08:25:00|3397.6|3395.6|3400.5|3398.5|3401.9|3399.8|3397.6|3395.6|51
1743496200000|2025-04-01 08:30:00|3400.2|3398.2|3399.5|3397.5|3400.9|3398.5|3398.4|3395.6|76
1743496500000|2025-04-01 08:35:00|3399.4|3397.4|3403.6|3400.6|3404.2|3402|3397.8|3395.3|107
1743496800000|2025-04-01 08:40:00|3403.9|3400.9|3403|3400|3404.6|3401.9|3402.8|3399.8|67
1743497100000|2025-04-01 08:45:00|3403.1|3400.1|3402.4|3399.4|3403.1|3400.5|3401.6|3398.6|45
1743497400000|2025-04-01 08:50:00|3402.3|3399.3|3404.6|3401.6|3404.6|3402.3|3400.6|3397.6|34
1743497700000|2025-04-01 08:55:00|3404.8|3401.8|3403.7|3400.7|3404.8|3401.8|3401.6|3398.8|42
1743498000000|2025-04-01 09:00:00|3403.5|3401.5|3405.2|3403.2|3406.7|3404.7|3403.2|3400.8|93
1743498300000|2025-04-01 09:05:00|3405.3|3403.3|3407.1|3405.1|3407.7|3405.3|3404.2|3402.2|81
1743498600000|2025-04-01 09:10:00|3408.3|3405.3|3407.3|3405.3|3409|3406.3|3406.8|3404.8|34
1743498900000|2025-04-01 09:15:00|3407.1|3405.1|3407.1|3404.1|3408.2|3406.2|3405.6|3403.6|68
1743499200000|2025-04-01 09:20:00|3407.3|3404.3|3408.6|3406.6|3409.8|3407.6|3407.1|3404.1|48
1743499500000|2025-04-01 09:25:00|3408.7|3406.7|3406.2|3404.2|3408.9|3406.9|3405.5|3403.5|91
1743499800000|2025-04-01 09:30:00|3406.3|3404.3|3404.1|3402.1|3406.4|3404.3|3403.3|3400.5|96
1743500100000|2025-04-01 09:35:00|3404.2|3402.2|3403.1|3400.1|3404.3|3402.3|3402.6|3399.6|43
1743500400000|2025-04-01 09:40:00|3402.8|3399.8|3405.3|3402.3|3405.3|3403.1|3402.6|3399.6|28
1743500700000|2025-04-01 09:45:00|3405.1|3403.1|3404.3|3401.3|3405.9|3403.4|3404.3|3401.3|37
1743501000000|2025-04-01 09:50:00|3404.1|3402.1|3402.2|3400.2|3405.3|3402.4|3401.8|3399.6|114
1743501300000|2025-04-01 09:55:00|3402.3|3400.3|3401|3398|3404|3402|3401|3398|93
1743501600000|2025-04-01 10:00:00|3401.3|3398.3|3400|3397|3401.3|3398.3|3395.8|3393.2|157
1743501900000|2025-04-01 10:05:00|3399.8|3396.8|3394.1|3391.1|3399.8|3397.2|3394.1|3391.1|118
1743502200000|2025-04-01 10:10:00|3393.6|3390.6|3398.3|3395.3|3398.8|3396.6|3391.8|3388.8|121
1743502500000|2025-04-01 10:15:00|3398.1|3396.1|3401.6|3399.6|3403.9|3400.9|3397.8|3395|129
1743502800000|2025-04-01 10:20:00|3401.8|3399.8|3405.8|3402.8|3406.6|3403.6|3401.6|3398.9|133
1743503100000|2025-04-01 10:25:00|3405.5|3402.5|3404.5|3401.5|3407.7|3404.7|3403.8|3400.8|102
1743503400000|2025-04-01 10:30:00|3405|3402|3398.1|3395.1|3405|3402.5|3398.1|3395.1|158
1743503700000|2025-04-01 10:35:00|3398.2|3395.2|3395.4|3392.4|3400|3397.5|3394.9|3391.9|143
1743504000000|2025-04-01 10:40:00|3395.6|3392.6|3395.4|3393.4|3398.5|3396.2|3394.4|3391.4|82
1743504300000|2025-04-01 10:45:00|3395.1|3393.1|3397.6|3394.6|3398.1|3396.1|3394.9|3392|69
1743504600000|2025-04-01 10:50:00|3397.4|3394.4|3395.6|3392.6|3398.9|3396.8|3395.1|3392.3|80
1743504900000|2025-04-01 10:55:00|3395.4|3393.4|3393.6|3390.6|3396.7|3394.4|3393.3|3390.3|72
1743505200000|2025-04-01 11:00:00|3393.3|3390.3|3397|3394|3399.1|3396.1|3392.5|3389.5|176
1743505500000|2025-04-01 11:05:00|3397.3|3394.3|3397.6|3394.6|3398.8|3395.8|3395.5|3392.5|103
1743505800000|2025-04-01 11:10:00|3397.3|3394.3|3399.8|3396.8|3400.4|3397.4|3396.1|3393.1|91
1743506100000|2025-04-01 11:15:00|3400.1|3397.1|3399.3|3397.3|3402.7|3399.7|3397.6|3394.6|93
1743506400000|2025-04-01 11:20:00|3399.8|3396.8|3392.8|3389.8|3399.8|3397.6|3392.3|3389.3|109
1743506700000|2025-04-01 11:25:00|3392.5|3389.5|3389.3|3386.3|3392.6|3389.6|3386.7|3383.7|152
1743507000000|2025-04-01 11:30:00|3389.2|3386.2|3392.3|3389.3|3392.6|3389.6|3388.1|3385.1|128
1743507300000|2025-04-01 11:35:00|3391.8|3388.8|3385.6|3382.6|3392.1|3389.1|3385.6|3382.6|165
1743507600000|2025-04-01 11:40:00|3384.7|3381.7|3389|3386|3389|3386|3382.8|3380|164
1743507900000|2025-04-01 11:45:00|3388.6|3385.6|3391.6|3389.6|3393|3390.4|3388.1|3385.1|94
1743508200000|2025-04-01 11:50:00|3391.3|3389.3|3386|3383|3391.6|3389.3|3386|3383|126
1743508500000|2025-04-01 11:55:00|3386.1|3383.1|3387.8|3384.8|3389.3|3386.3|3385.8|3382.8|105
1743508800000|2025-04-01 12:00:00|3387.6|3385.6|3383.1|3380.1|3388.1|3385.6|3379.2|3376.2|318
1743509100000|2025-04-01 12:05:00|3383.5|3380.5|3387.4|3384.4|3389.4|3386.4|3381.6|3378.6|207
1743509400000|2025-04-01 12:10:00|3387.7|3384.7|3389.6|3386.6|3391.9|3388.9|3387.4|3384.4|169
1743509700000|2025-04-01 12:15:00|3389.7|3386.7|3386.8|3383.8|3391.6|3388.6|3385.7|3382.7|162
1743510000000|2025-04-01 12:20:00|3387.5|3384.5|3390.7|3387.7|3392|3389|3381.4|3378.4|357
1743510300000|2025-04-01 12:25:00|3391|3388|3399.6|3396.6|3399.7|3396.7|3391|3388|222
1743510600000|2025-04-01 12:30:00|3398.6|3395.6|3400.9|3397.9|3404.4|3401.4|3398.4|3395.4|149
1743510900000|2025-04-01 12:35:00|3401.1|3398.1|3403.6|3400.6|3404.6|3401.6|3399.9|3396.9|159
1743511200000|2025-04-01 12:40:00|3403.2|3400.2|3401.6|3398.6|3403.2|3400.2|3398.8|3395.8|122
1743511500000|2025-04-01 12:45:00|3402.1|3399.1|3400.2|3398.2|3404.6|3401.6|3399.2|3396.2|116
1743511800000|2025-04-01 12:50:00|3400.5|3397.5|3397.6|3394.6|3400.7|3398.6|3397.6|3394.6|121
1743512100000|2025-04-01 12:55:00|3396.8|3393.8|3398.1|3395.1|3400.1|3397.1|3396.8|3393.8|138
1743512400000|2025-04-01 13:00:00|3398.6|3395.6|3398.4|3395.4|3399.7|3396.7|3394.1|3391.1|317
1743512700000|2025-04-01 13:05:00|3397.9|3394.9|3400.7|3397.7|3401|3398.7|3396.1|3393.1|231
1743513000000|2025-04-01 13:10:00|3400.5|3398.5|3396.1|3393.1|3400.7|3398.5|3395|3392|195
1743513300000|2025-04-01 13:15:00|3395.9|3393.9|3394.3|3391.3|3397.8|3395.3|3394.3|3391.3|241
1743513600000|2025-04-01 13:20:00|3394.5|3391.5|3394.3|3391.3|3395.8|3392.8|3390.3|3387.3|303
1743513900000|2025-04-01 13:25:00|3394|3391|3393.3|3390.3|3398.3|3395.3|3391.8|3388.8|232
1743514200000|2025-04-01 13:30:00|3393.6|3390.6|3387.4|3384.4|3396.4|3393.4|3385.9|3383.3|525
1743514500000|2025-04-01 13:35:00|3387.9|3384.9|3388.1|3385.1|3390.1|3387.1|3382.7|3379.7|667
1743514800000|2025-04-01 13:40:00|3388|3385|3390.2|3384.7|3392.8|3390|3386.4|3383.4|449
1743515100000|2025-04-01 13:45:00|3389.7|3384.8|3386.6|3383.6|3389.7|3385.5|3383|3380|562
1743515400000|2025-04-01 13:50:00|3386|3383|3383.9|3380.9|3386.5|3383.5|3380.2|3377.2|565
1743515700000|2025-04-01 13:55:00|3383.8|3380.8|3387.3|3379.9|3387.3|3382|3379.2|3376.6|367
1743516000000|2025-04-01 14:00:00|3388.7|3380.1|3380.6|3377.6|3390.2|3385.6|3377.8|3374.8|885
1743516300000|2025-04-01 14:05:00|3381.1|3378.1|3380.6|3377.6|3387.9|3385.5|3379.1|3376.1|784
1743516600000|2025-04-01 14:10:00|3380.9|3377.9|3371.6|3368.6|3383.9|3380.9|3371.1|3368.1|741
1743516900000|2025-04-01 14:15:00|3371.8|3368.8|3376.4|3373.4|3379.9|3376.9|3370.3|3367.3|728
1743517200000|2025-04-01 14:20:00|3376.2|3373.2|3378.3|3375.3|3379.2|3376.2|3369.1|3366.9|621
1743517500000|2025-04-01 14:25:00|3379.6|3376.6|3378.5|3375.5|3385.4|3383.4|3376.5|3373.5|529
1743517800000|2025-04-01 14:30:00|3378.2|3375.2|3386.7|3383.7|3386.9|3384.2|3377.2|3374.2|584
1743518100000|2025-04-01 14:35:00|3387|3384|3390.7|3387.7|3394.5|3391.5|3384|3381.4|656
1743518400000|2025-04-01 14:40:00|3390.5|3387.5|3392|3389|3396.4|3393.5|3389.4|3386.4|611
1743518700000|2025-04-01 14:45:00|3391.8|3388.8|3394.9|3391.9|3395.4|3392.4|3390.2|3387.4|451
1743519000000|2025-04-01 14:50:00|3395.3|3392.3|3392|3390|3397.8|3394.8|3389.8|3386.8|519
1743519300000|2025-04-01 14:55:00|3392.1|3390.1|3395.2|3392.2|3396.4|3393.4|3390.7|3387.7|342
1743519600000|2025-04-01 15:00:00|3395.3|3392.3|3396.3|3393.3|3398.8|3395.8|3393.4|3390.4|358
1743519900000|2025-04-01 15:05:00|3396.1|3393.1|3389.8|3386.8|3399|3396|3389.7|3386.7|377
1743520200000|2025-04-01 15:10:00|3389.9|3386.9|3391.4|3388.4|3392.3|3389.5|3386.6|3383.6|340
1743520500000|2025-04-01 15:15:00|3391.2|3388.2|3385.1|3383.1|3391.9|3388.9|3384.2|3382.2|243
1743520800000|2025-04-01 15:20:00|3384.7|3382.7|3387|3384|3389.8|3386.8|3382.2|3379.2|333
1743521100000|2025-04-01 15:25:00|3386.8|3383.8|3380.3|3378.3|3386.8|3383.8|3380.3|3378.3|299
1743521400000|2025-04-01 15:30:00|3381.4|3378.4|3386.3|3383.3|3389.1|3386.1|3379.2|3376.2|349
1743521700000|2025-04-01 15:35:00|3386.2|3383.2|3383.9|3380.9|3387.3|3384.3|3382.5|3379.5|302
1743522000000|2025-04-01 15:40:00|3383.6|3380.6|3378.2|3375.2|3383.6|3380.6|3374.3|3371.3|470
1743522300000|2025-04-01 15:45:00|3377.7|3374.7|3375.2|3372.2|3380.7|3377.7|3373.7|3370.7|373
1743522600000|2025-04-01 15:50:00|3375.5|3372.5|3369.5|3366.5|3376|3373|3367|3364|496
1743522900000|2025-04-01 15:55:00|3369.8|3366.8|3365.7|3363.7|3372.8|3369.8|3365.7|3362.7|522
1743523200000|2025-04-01 16:00:00|3366.4|3363.4|3362.7|3359.7|3371.5|3368.5|3358.7|3355.7|673
1743523500000|2025-04-01 16:05:00|3362.4|3359.4|3358.1|3355.1|3364.9|3362|3356.2|3353.2|636
1743523800000|2025-04-01 16:10:00|3358.2|3355.2|3357.4|3354.4|3360.2|3357.2|3354.5|3351.5|593
1743524100000|2025-04-01 16:15:00|3357.5|3354.5|3355.1|3352.1|3361.7|3359.4|3347.6|3344.6|618
1743524400000|2025-04-01 16:20:00|3354.8|3351.8|3360.4|3357.4|3363.3|3360.3|3352.8|3350|481
1743524700000|2025-04-01 16:25:00|3359.9|3356.9|3357.3|3355.3|3361.9|3358.9|3354.4|3351.7|400
1743525000000|2025-04-01 16:30:00|3357.7|3355.7|3355.2|3352.2|3361.7|3358.7|3353.1|3350.5|491
1743525300000|2025-04-01 16:35:00|3355.5|3352.5|3361.2|3358.2|3363.4|3360.4|3354.9|3351.9|412
1743525600000|2025-04-01 16:40:00|3361.5|3358.5|3356|3353|3362.3|3359.3|3355.7|3352.7|419
1743525900000|2025-04-01 16:45:00|3356.2|3353.2|3361.7|3358.7|3362.2|3359.2|3355.4|3352.4|347
1743526200000|2025-04-01 16:50:00|3362|3359|3360.4|3357.4|3362.4|3359.4|3358.6|3355.6|327
1743526500000|2025-04-01 16:55:00|3360.2|3357.2|3358.6|3355.6|3362.5|3359.5|3358.2|3355.2|329
1743526800000|2025-04-01 17:00:00|3358.3|3355.3|3359.8|3356.8|3362.3|3359.3|3358.3|3355.3|277
1743527100000|2025-04-01 17:05:00|3359.9|3356.9|3357.8|3355.8|3359.9|3356.9|3355.3|3352.9|295
1743527400000|2025-04-01 17:10:00|3357.7|3355.7|3359.7|3357.7|3360.1|3357.8|3355.2|3353|215
1743527700000|2025-04-01 17:15:00|3359.8|3357.8|3358|3356|3361.6|3359.3|3357|3355|231
1743528000000|2025-04-01 17:20:00|3358.3|3356.3|3361.7|3359.7|3363|3360.3|3358|3356|211
1743528300000|2025-04-01 17:25:00|3361.4|3359.4|3364.4|3361.4|3364.9|3361.9|3361.1|3358.1|253
1743528600000|2025-04-01 17:30:00|3363.7|3360.7|3363.6|3360.6|3366.2|3363.2|3362.4|3359.4|282
1743528900000|2025-04-01 17:35:00|3363.4|3360.4|3364.4|3361.4|3365.5|3362.5|3362.2|3359.6|133
1743529200000|2025-04-01 17:40:00|3364.6|3361.6|3363.7|3360.7|3365.6|3362.6|3363.2|3360.2|98
1743529500000|2025-04-01 17:45:00|3363.2|3360.2|3365.9|3363.9|3366.2|3363.9|3362.7|3359.7|93
1743529800000|2025-04-01 17:50:00|3367.1|3364.1|3368.6|3365.6|3369.4|3366.8|3365.9|3362.9|112
1743530100000|2025-04-01 17:55:00|3368.1|3365.1|3366|3363|3368.1|3365.1|3366|3363|152
1743530400000|2025-04-01 18:00:00|3366.4|3363.4|3364.9|3361.9|3366.5|3363.5|3361.5|3358.5|203
1743530700000|2025-04-01 18:05:00|3364.6|3361.6|3362.5|3359.5|3365.3|3362.9|3362.5|3359.5|166
1743531000000|2025-04-01 18:10:00|3362.8|3359.8|3361.5|3359.5|3363.9|3360.9|3361|3358|143
1743531300000|2025-04-01 18:15:00|3362.2|3360.2|3357.4|3355.4|3362.7|3360.2|3356.7|3354.3|189
1743531600000|2025-04-01 18:20:00|3357.8|3355.8|3357.3|3354.3|3360.1|3357.1|3357.2|3354.2|117
1743531900000|2025-04-01 18:25:00|3357.1|3354.1|3360.6|3357.6|3362.7|3359.7|3356.8|3353.8|132
1743532200000|2025-04-01 18:30:00|3360.8|3357.8|3363.9|3360.9|3364.9|3361.9|3360.6|3357.6|166
1743532500000|2025-04-01 18:35:00|3363.8|3360.8|3360.6|3357.6|3364.4|3361.4|3360.3|3357.3|100
1743532800000|2025-04-01 18:40:00|3360.5|3357.5|3356.6|3354.6|3361.1|3358.1|3356.1|3353.6|168
1743533100000|2025-04-01 18:45:00|3356.7|3354.7|3356.4|3353.4|3358.7|3356.5|3356.3|3353.4|107
1743533400000|2025-04-01 18:50:00|3356.6|3353.6|3357.1|3354.1|3357.7|3354.7|3355.9|3352.9|110
1743533700000|2025-04-01 18:55:00|3356.6|3353.6|3358.7|3355.7|3359.3|3356.7|3356.1|3353.6|106
1743534000000|2025-04-01 19:00:00|3358.6|3355.6|3358.2|3355.2|3359.4|3356.7|3357.7|3354.7|139
1743534300000|2025-04-01 19:05:00|3358.6|3355.6|3359.8|3356.8|3361.5|3358.5|3358.6|3355.6|134
1743534600000|2025-04-01 19:10:00|3359.6|3356.6|3360.6|3357.6|3360.6|3357.6|3357|3354|111
1743534900000|2025-04-01 19:15:00|3360.5|3357.5|3361.3|3358.3|3363.5|3360.5|3360.5|3357.5|108
1743535200000|2025-04-01 19:20:00|3361.1|3358.1|3364.1|3361.1|3364.2|3361.2|3360.5|3357.5|118
1743535500000|2025-04-01 19:25:00|3363.8|3360.8|3365.6|3362.6|3366.6|3363.6|3363.4|3360.4|114
1743535800000|2025-04-01 19:30:00|3365.3|3362.3|3366.8|3363.8|3367.3|3364.3|3364.6|3361.6|126
1743536100000|2025-04-01 19:35:00|3366.6|3363.6|3366.6|3363.6|3367.9|3364.9|3365.7|3362.7|93
1743536400000|2025-04-01 19:40:00|3366.3|3363.3|3366.3|3363.3|3366.9|3364.8|3364.9|3362.2|83
1743536700000|2025-04-01 19:45:00|3366|3363|3365.3|3363.3|3367.5|3364.8|3364.9|3362.4|185
1743537000000|2025-04-01 19:50:00|3365.6|3363.6|3367.1|3365.1|3367.9|3365.3|3364|3361.8|172
1743537300000|2025-04-01 19:55:00|3366.9|3364.1|3368.1|3365.1|3368.4|3365.4|3365.9|3363.4|111
1743537600000|2025-04-01 20:00:00|3367.8|3364.8|3367.6|3364.6|3368.1|3365.1|3366.3|3363.8|127
1743537900000|2025-04-01 20:05:00|3367.3|3364.3|3369.2|3366.2|3370.2|3367.2|3365.7|3363.7|58
1743538200000|2025-04-01 20:10:00|3369.5|3366.5|3371|3368|3371.5|3368.7|3368.4|3365.4|22
1743538500000|2025-04-01 20:15:00|3371.5|3368.5|3371.5|3368.5|3372|3369|3371|3368|32
1743538800000|2025-04-01 20:20:00|3371.6|3368.6|3373|3370|3373.2|3370.2|3371.6|3368.6|41
1743539100000|2025-04-01 20:25:00|3373.1|3370.1|3373|3370|3374|3371.9|3372.8|3369.8|42
1743539400000|2025-04-01 20:30:00|3372.5|3369.5|3371.6|3368.6|3372.7|3369.7|3370.6|3367.8|46
1743539700000|2025-04-01 20:35:00|3371.3|3368.3|3369.7|3367.7|3371.6|3368.9|3369.6|3367.6|42
1743540000000|2025-04-01 20:40:00|3369.5|3367.5|3369.6|3367.6|3369.8|3367.8|3369|3367|21
1743540300000|2025-04-01 20:45:00|3369.4|3367.4|3371.2|3368.2|3372.1|3369.1|3369.4|3366.8|121
1743540600000|2025-04-01 20:50:00|3371|3368|3369.3|3366.3|3371.1|3368.1|3368.7|3365.7|114
1743540900000|2025-04-01 20:55:00|3369.5|3366.5|3370.9|3367.9|3371.5|3368.5|3368.8|3365.8|137
1743544800000|2025-04-01 22:00:00|3372|3369|3372.9|3369.9|3373.3|3370.3|3371.4|3368.4|29
1743545100000|2025-04-01 22:05:00|3372.8|3369.8|3373.5|3370.5|3373.5|3370.5|3372.3|3369.3|44
1743545400000|2025-04-01 22:10:00|3373.8|3370.8|3373|3370|3374.3|3371.3|3372.5|3369.5|81
1743545700000|2025-04-01 22:15:00|3372.9|3369.9|3371.6|3368.6|3373.8|3370.8|3371.1|3368.1|91
1743546000000|2025-04-01 22:20:00|3371.8|3368.8|3372.5|3369.5|3372.8|3369.8|3370.8|3367.8|56
1743546300000|2025-04-01 22:25:00|3372.8|3369.8|3371.6|3368.6|3373.1|3370.1|3370.7|3367.7|47
1743546600000|2025-04-01 22:30:00|3371.8|3368.8|3372.1|3369.1|3372.3|3369.3|3370.8|3367.8|34
1743546900000|2025-04-01 22:35:00|3371.7|3368.7|3373.1|3370.1|3373.3|3370.3|3371.7|3368.7|36
1743547200000|2025-04-01 22:40:00|3373.3|3370.3|3374.6|3371.6|3374.6|3371.6|3373.1|3370.1|33
1743547500000|2025-04-01 22:45:00|3375|3372|3372.6|3369.6|3375|3372|3372.6|3369.6|31
1743547800000|2025-04-01 22:50:00|3372.4|3369.4|3371.1|3368.1|3373.1|3370.1|3371.1|3368.1|24
1743548100000|2025-04-01 22:55:00|3370.6|3367.6|3369.8|3366.8|3370.6|3367.6|3369.1|3366.1|35
1743548400000|2025-04-01 23:00:00|3369.6|3366.6|3370.4|3367.4|3371.1|3368.1|3369.6|3366.6|63
1743548700000|2025-04-01 23:05:00|3370.1|3367.1|3367.9|3364.9|3370.6|3367.6|3367.9|3364.9|36
1743549000000|2025-04-01 23:10:00|3368.2|3365.2|3367.7|3364.7|3368.5|3365.5|3366.9|3363.9|33
1743549300000|2025-04-01 23:15:00|3368|3365|3369|3366|3369.7|3366.7|3367.7|3364.7|32
1743549600000|2025-04-01 23:20:00|3369.2|3366.2|3369.5|3366.5|3370|3367|3369|3366|17
1743549900000|2025-04-01 23:25:00|3369.7|3366.7|3369.7|3366.7|3370|3367|3369.6|3366.6|12
1743550200000|2025-04-01 23:30:00|3370|3367|3368.7|3365.7|3370|3367|3368|3365|26
1743550500000|2025-04-01 23:35:00|3368.5|3365.5|3367.2|3364.2|3368.7|3365.7|3367|3364|25
1743550800000|2025-04-01 23:40:00|3367|3364|3368.2|3365.2|3368.7|3365.7|3367|3364|23
1743551100000|2025-04-01 23:45:00|3368|3365|3368|3365|3368.5|3365.5|3368|3365|23
1743551400000|2025-04-01 23:50:00|3368.2|3365.2|3370|3367|3370.6|3367.6|3368.2|3365.2|67
1743551700000|2025-04-01 23:55:00|3369.7|3366.7|3368.5|3365.5|3369.7|3366.7|3368|3365|33
1743552000000|2025-04-02 00:00:00|3368.7|3365.7|3366.7|3363.7|3369.4|3366.4|3366|3363|77
1743552300000|2025-04-02 00:05:00|3366.2|3363.2|3366|3363|3367.5|3364.5|3365.5|3362.5|86
1743552600000|2025-04-02 00:10:00|3365.7|3362.7|3363.2|3360.2|3366|3363|3362|3359|75
1743552900000|2025-04-02 00:15:00|3363|3360|3364.5|3361.5|3364.7|3361.7|3363|3360|50
1743553200000|2025-04-02 00:20:00|3364.8|3361.8|3367|3364|3368|3365|3363.7|3360.7|128
1743553500000|2025-04-02 00:25:00|3366.8|3363.8|3369.4|3366.4|3370.3|3367.3|3365.7|3362.7|101
1743553800000|2025-04-02 00:30:00|3369.1|3366.1|3368.9|3365.9|3369.6|3366.7|3366.9|3363.9|76
1743554100000|2025-04-02 00:35:00|3369.2|3366.2|3369.2|3366.2|3369.2|3366.2|3367.3|3364.3|60
1743554400000|2025-04-02 00:40:00|3368.9|3365.9|3368.2|3365.2|3369.4|3367.4|3366.8|3363.8|67
1743554700000|2025-04-02 00:45:00|3367.9|3364.9|3369.2|3366.2|3369.2|3366.2|3366.9|3363.9|31
1743555000000|2025-04-02 00:50:00|3369|3366|3368.7|3365.7|3370.2|3367.7|3368|3365|73
1743555300000|2025-04-02 00:55:00|3368.9|3365.9|3369.4|3366.4|3369.5|3366.9|3367.7|3364.8|76
1743555600000|2025-04-02 01:00:00|3369.9|3366.9|3370.4|3368.4|3372|3369.7|3367.7|3364.7|175
1743555900000|2025-04-02 01:05:00|3370.6|3367.6|3375.8|3372.8|3376.8|3373.8|3370.6|3367.6|199
1743556200000|2025-04-02 01:10:00|3375.4|3372.4|3376.8|3373.8|3378.7|3375.7|3375.3|3372.3|194
1743556500000|2025-04-02 01:15:00|3376.6|3373.6|3378.3|3375.3|3378.3|3375.3|3375.3|3372.3|110
1743556800000|2025-04-02 01:20:00|3377.8|3374.8|3376.3|3373.3|3379.8|3376.8|3374.8|3371.8|136
1743557100000|2025-04-02 01:25:00|3376.6|3373.6|3379.6|3376.6|3380.3|3377.3|3376.1|3373.1|128
1743557400000|2025-04-02 01:30:00|3379.3|3376.3|3380.5|3377.5|3381.4|3378.4|3377.9|3374.9|208
1743557700000|2025-04-02 01:35:00|3380.7|3377.7|3379.8|3376.8|3381.9|3379.1|3378.3|3375.3|188
1743558000000|2025-04-02 01:40:00|3379.4|3376.4|3381.6|3378.6|3381.9|3379.3|3378.4|3375.4|109
1743558300000|2025-04-02 01:45:00|3381.8|3378.8|3382.8|3379.8|3383.6|3380.6|3380.3|3377.3|193
1743558600000|2025-04-02 01:50:00|3382.6|3379.6|3382.6|3379.6|3384.4|3381.4|3381.7|3378.7|137
1743558900000|2025-04-02 01:55:00|3382.5|3379.5|3381.9|3378.9|3383.4|3380.4|3380.4|3377.4|154
1743559200000|2025-04-02 02:00:00|3382.2|3379.2|3383.6|3380.6|3384.8|3381.8|3382.2|3379.2|172
1743559500000|2025-04-02 02:05:00|3383.3|3380.3|3386.1|3383.1|3386.9|3383.9|3383.3|3380.3|130
1743559800000|2025-04-02 02:10:00|3385.9|3382.9|3384.9|3381.9|3386.4|3383.4|3384.6|3381.6|55
1743560100000|2025-04-02 02:15:00|3384.6|3381.6|3383.9|3380.9|3385.1|3382.1|3382.4|3379.4|54
1743560400000|2025-04-02 02:20:00|3384.1|3381.1|3384.1|3381.1|3385.5|3382.5|3382.5|3379.5|90
1743560700000|2025-04-02 02:25:00|3383.9|3380.9|3385.5|3382.5|3386.3|3383.3|3383.9|3380.9|77
1743561000000|2025-04-02 02:30:00|3386|3383|3384.3|3381.3|3386.5|3383.5|3383.6|3380.6|135
1743561300000|2025-04-02 02:35:00|3384.6|3381.6|3384.6|3381.6|3386.2|3383.2|3383.7|3380.7|103
1743561600000|2025-04-02 02:40:00|3384.3|3381.3|3386.3|3383.3|3386.4|3383.4|3383.7|3380.8|140
1743561900000|2025-04-02 02:45:00|3386.6|3383.6|3383.8|3380.8|3388.4|3385.4|3383.2|3380.2|123
1743562200000|2025-04-02 02:50:00|3384.4|3381.4|3384.8|3381.8|3384.8|3381.8|3382.8|3379.8|88
1743562500000|2025-04-02 02:55:00|3385.1|3382.1|3383.8|3380.8|3385.8|3382.8|3382.9|3379.9|86
1743562800000|2025-04-02 03:00:00|3383.6|3380.6|3385.8|3382.8|3386.1|3383.1|3382.8|3379.8|163
1743563100000|2025-04-02 03:05:00|3385.6|3382.6|3388.2|3386.2|3391.7|3388.7|3384.8|3381.8|119
1743563400000|2025-04-02 03:10:00|3387.9|3385.9|3390.1|3387.1|3390.4|3387.4|3387.9|3384.9|79
1743563700000|2025-04-02 03:15:00|3390.4|3387.4|3389.4|3386.4|3390.4|3387.4|3388.4|3385.4|98
1743564000000|2025-04-02 03:20:00|3389.2|3386.2|3387.5|3384.5|3389.4|3386.4|3386.4|3383.4|101
1743564300000|2025-04-02 03:25:00|3387.2|3384.2|3387.4|3384.4|3387.7|3384.7|3386.2|3383.2|99
1743564600000|2025-04-02 03:30:00|3387.2|3384.2|3384.4|3381.4|3387.3|3384.3|3384|3381|101
1743564900000|2025-04-02 03:35:00|3384.5|3381.5|3381.8|3378.8|3384.5|3381.5|3381.8|3378.8|108
1743565200000|2025-04-02 03:40:00|3382|3379|3381.4|3378.4|3382.6|3379.6|3380.9|3378.4|40
1743565500000|2025-04-02 03:45:00|3381|3378|3381.9|3378.9|3381.9|3378.9|3380.4|3377.4|48
1743565800000|2025-04-02 03:50:00|3382|3379|3381.7|3378.7|3382.6|3379.6|3380.9|3377.9|72
1743566100000|2025-04-02 03:55:00|3381.4|3378.4|3383.8|3380.8|3383.8|3380.8|3380.9|3377.9|58
1743566400000|2025-04-02 04:00:00|3383.5|3380.5|3384.4|3381.4|3384.6|3381.6|3383.5|3380.5|49
1743566700000|2025-04-02 04:05:00|3384.5|3381.5|3384.9|3381.9|3385.6|3382.6|3384.3|3381.3|52
1743567000000|2025-04-02 04:10:00|3385.1|3382.1|3384.9|3381.9|3385.1|3382.1|3383.8|3380.8|74
1743567300000|2025-04-02 04:15:00|3385|3382|3386.1|3383.1|3386.4|3383.4|3384.4|3381.4|37
1743567600000|2025-04-02 04:20:00|3386.3|3383.3|3386.1|3383.1|3386.9|3383.9|3386.1|3383.1|11
1743567900000|2025-04-02 04:25:00|3385.9|3382.9|3385.1|3382.1|3386.1|3383.1|3384.9|3381.9|32
1743568200000|2025-04-02 04:30:00|3385.6|3382.6|3384.9|3381.9|3386.3|3383.3|3384.9|3381.9|29
1743568500000|2025-04-02 04:35:00|3384.8|3381.8|3382.4|3379.4|3384.9|3381.9|3381.9|3378.9|60
1743568800000|2025-04-02 04:40:00|3382.9|3379.9|3383.5|3380.5|3383.6|3380.6|3381.9|3378.9|56
1743569100000|2025-04-02 04:45:00|3383.8|3380.8|3383.6|3380.6|3385.3|3382.3|3383.4|3380.4|60
1743569400000|2025-04-02 04:50:00|3383.4|3380.4|3382.4|3379.4|3383.6|3380.6|3381.9|3378.9|90
1743569700000|2025-04-02 04:55:00|3382.6|3379.6|3384.4|3381.4|3384.9|3381.9|3382.6|3379.6|59
1743570000000|2025-04-02 05:00:00|3384.8|3381.8|3386.9|3383.9|3389|3386.1|3383.4|3380.4|145
1743570300000|2025-04-02 05:05:00|3386.7|3383.7|3381.9|3378.9|3387.1|3384.1|3381.6|3378.6|86
1743570600000|2025-04-02 05:10:00|3382.4|3379.4|3383|3380|3383.7|3380.7|3381.9|3378.9|88
1743570900000|2025-04-02 05:15:00|3382.8|3379.8|3382.5|3379.5|3384.2|3381.2|3381.5|3378.5|85
1743571200000|2025-04-02 05:20:00|3382.3|3379.3|3383.3|3380.3|3383.6|3380.6|3380.8|3377.8|60
1743571500000|2025-04-02 05:25:00|3383|3380|3380.7|3377.7|3383.1|3380.3|3380.2|3377.2|83
1743571800000|2025-04-02 05:30:00|3380.9|3377.9|3377.3|3374.3|3381.6|3378.6|3374.8|3371.8|429
1743572100000|2025-04-02 05:35:00|3377.1|3374.1|3379.1|3376.1|3379.7|3377.4|3374.9|3371.9|236
1743572400000|2025-04-02 05:40:00|3378.9|3376.9|3383.5|3380.5|3384|3381|3378.1|3375.6|75
1743572700000|2025-04-02 05:45:00|3383.3|3381.3|3387.1|3384.1|3388.6|3385.6|3382.8|3379.9|84
1743573000000|2025-04-02 05:50:00|3386.9|3383.9|3389.3|3386.3|3389.4|3386.4|3386.4|3383.4|117
1743573300000|2025-04-02 05:55:00|3389|3386|3387.6|3384.6|3390.3|3387.3|3385.5|3382.5|133
1743573600000|2025-04-02 06:00:00|3387.5|3384.5|3382|3379|3387.5|3384.5|3381.9|3378.9|202
1743573900000|2025-04-02 06:05:00|3381.2|3378.2|3380.5|3377.5|3382.8|3380|3377.6|3374.6|218
1743574200000|2025-04-02 06:10:00|3380.3|3377.3|3378.4|3375.4|3380.3|3377.3|3375.4|3372.4|153
1743574500000|2025-04-02 06:15:00|3378.2|3375.2|3383.5|3380.5|3384|3381|3378.1|3375.1|107
1743574800000|2025-04-02 06:20:00|3383.3|3380.3|3381|3378|3384.1|3381.1|3380.3|3377.3|105
1743575100000|2025-04-02 06:25:00|3380.8|3377.8|3379.5|3376.5|3381.8|3378.8|3379.3|3376.3|142
1743575400000|2025-04-02 06:30:00|3379.3|3376.3|3377.2|3374.2|3380.8|3377.8|3376.3|3373.3|176
1743575700000|2025-04-02 06:35:00|3377.1|3374.1|3378.2|3375.2|3378.8|3375.8|3376.1|3373.1|178
1743576000000|2025-04-02 06:40:00|3378.3|3375.3|3379.5|3376.5|3380.8|3377.8|3377.1|3374.1|113
1743576300000|2025-04-02 06:45:00|3379.3|3376.3|3379.3|3376.3|3379.9|3376.9|3377.3|3374.3|111
1743576600000|2025-04-02 06:50:00|3379|3376|3376.8|3373.8|3380.3|3377.3|3376.8|3373.8|115
1743576900000|2025-04-02 06:55:00|3376.6|3373.6|3374|3372|3377.1|3374.2|3373.4|3371.1|170
1743577200000|2025-04-02 07:00:00|3375.1|3373.1|3370.7|3367.7|3376.1|3373.9|3370.6|3367.6|221
1743577500000|2025-04-02 07:05:00|3370.9|3367.9|3365.5|3362.5|3370.9|3367.9|3365.1|3362.1|142
1743577800000|2025-04-02 07:10:00|3365.6|3362.6|3366.9|3364.9|3369.6|3366.6|3365.6|3362.6|146
1743578100000|2025-04-02 07:15:00|3366.6|3363.9|3373|3371|3373|3371|3366.4|3363.4|77
1743578400000|2025-04-02 07:20:00|3373.3|3371.3|3373.4|3370.4|3375.7|3373.7|3372.1|3370|70
1743578700000|2025-04-02 07:25:00|3373.8|3371.8|3369.9|3367.9|3374.3|3371.8|3368.4|3366.3|114
1743579000000|2025-04-02 07:30:00|3370.2|3368.2|3371.4|3368.4|3372.3|3369.3|3369.1|3367.1|126
1743579300000|2025-04-02 07:35:00|3371.6|3368.6|3372.5|3369.5|3373.5|3370.5|3370.8|3367.8|117
1743579600000|2025-04-02 07:40:00|3372.3|3369.3|3374.3|3371.3|3374.6|3371.6|3371.8|3368.8|79
1743579900000|2025-04-02 07:45:00|3374|3371|3375.8|3373.8|3375.9|3373.9|3373.4|3370.5|87
1743580200000|2025-04-02 07:50:00|3376.1|3373.1|3378.6|3375.6|3379.1|3376.6|3375.8|3372.9|63
1743580500000|2025-04-02 07:55:00|3378.3|3375.3|3382.3|3379.3|3383|3380.4|3377.3|3374.8|92
1743580800000|2025-04-02 08:00:00|3381.8|3378.8|3379.3|3376.3|3381.8|3378.8|3377.3|3374.3|157
1743581100000|2025-04-02 08:05:00|3379.1|3376.1|3378.7|3375.7|3380|3377|3378|3375|64
1743581400000|2025-04-02 08:10:00|3378.8|3375.8|3380.4|3377.4|3380.6|3377.7|3376.5|3373.5|103
1743581700000|2025-04-02 08:15:00|3380.6|3377.6|3381.9|3378.9|3383.1|3380.1|3380.1|3377.4|70
1743582000000|2025-04-02 08:20:00|3382.1|3379.1|3385.7|3383.7|3387|3384.1|3381.5|3378.7|61
1743582300000|2025-04-02 08:25:00|3385.8|3383.8|3395.3|3392.3|3397.6|3394.8|3385.8|3383.8|191
1743582600000|2025-04-02 08:30:00|3395|3392|3402.3|3399.3|3403.5|3400.5|3395|3392|333
1743582900000|2025-04-02 08:35:00|3401.8|3398.8|3401|3398|3402.7|3399.7|3397.2|3394.2|219
1743583200000|2025-04-02 08:40:00|3401.3|3398.3|3400.8|3397.8|3401.9|3399.7|3399.8|3396.8|107
1743583500000|2025-04-02 08:45:00|3400.7|3397.7|3401.7|3398.7|3403|3400|3398.9|3395.9|125
1743583800000|2025-04-02 08:50:00|3401.8|3398.8|3398.6|3395.6|3402.7|3400|3398.6|3395.6|101
1743584100000|2025-04-02 08:55:00|3398.8|3395.8|3398.4|3395.4|3401.3|3398.3|3398|3395|88
1743584400000|2025-04-02 09:00:00|3398|3395|3401.4|3398.4|3401.4|3398.4|3397.1|3394.1|99
1743584700000|2025-04-02 09:05:00|3401.2|3399.2|3403.1|3400.1|3404.2|3401.2|3399.1|3396.6|126
1743585000000|2025-04-02 09:10:00|3403.3|3400.3|3402.1|3399.1|3405.3|3402.3|3402.1|3399.1|115
1743585300000|2025-04-02 09:15:00|3401.8|3398.8|3403|3400|3403|3400.3|3400|3397.5|69
1743585600000|2025-04-02 09:20:00|3403.5|3401|3403.5|3400.5|3405.7|3403.7|3401.9|3398.9|156
1743585900000|2025-04-02 09:25:00|3403.2|3400.2|3405.4|3402.4|3405.6|3402.6|3402|3399.1|134
1743586200000|2025-04-02 09:30:00|3405.6|3402.6|3405.1|3402.1|3406.6|3403.6|3403.2|3400.2|132
1743586500000|2025-04-02 09:35:00|3404.9|3401.9|3404.2|3401.2|3406.3|3403.3|3403.7|3401.2|105
1743586800000|2025-04-02 09:40:00|3403.9|3400.9|3405.4|3402.4|3407.1|3404.1|3403.5|3400.5|83
1743587100000|2025-04-02 09:45:00|3405.3|3402.3|3403.7|3401.7|3406.2|3403.2|3403.7|3400.8|53
1743587400000|2025-04-02 09:50:00|3404|3402|3405.5|3403.5|3405.7|3403.5|3403.5|3400.7|37
1743587700000|2025-04-02 09:55:00|3405.7|3403.7|3405.4|3402.4|3407.7|3404.7|3404.8|3401.8|70
1743588000000|2025-04-02 10:00:00|3405.5|3402.5|3403.1|3400.1|3405.5|3402.5|3399.2|3396.2|268
1743588300000|2025-04-02 10:05:00|3403|3400|3401.8|3399.8|3403.7|3400.7|3400.6|3398.1|134
1743588600000|2025-04-02 10:10:00|3401.7|3399.7|3401.3|3399.3|3403.1|3400.1|3399.9|3396.9|135
1743588900000|2025-04-02 10:15:00|3401.4|3399.4|3402.3|3399.3|3404.2|3401.2|3400.9|3398.6|107
1743589200000|2025-04-02 10:20:00|3402.4|3399.4|3402.6|3399.6|3403|3400|3402.2|3399.2|71
1743589500000|2025-04-02 10:25:00|3402.8|3399.8|3399.8|3397.8|3403.3|3400.3|3398.8|3396.5|158
1743589800000|2025-04-02 10:30:00|3400.7|3397.7|3395.1|3392.1|3400.8|3398|3394.4|3391.4|126
1743590100000|2025-04-02 10:35:00|3395.3|3392.3|3393.8|3391.8|3396.6|3393.6|3392.8|3390.3|158
1743590400000|2025-04-02 10:40:00|3393.6|3390.6|3390.7|3387.7|3394.9|3392.2|3389.6|3386.8|288
1743590700000|2025-04-02 10:45:00|3390.5|3387.5|3389.2|3387.2|3390.5|3388.4|3384.7|3381.7|314
1743591000000|2025-04-02 10:50:00|3389.3|3387.3|3387.8|3384.8|3390.8|3388.4|3387.6|3384.6|246
1743591300000|2025-04-02 10:55:00|3387.3|3384.3|3388.9|3385.9|3390|3387.5|3386.2|3383.2|259
1743591600000|2025-04-02 11:00:00|3388.6|3385.6|3389.8|3386.8|3390|3387|3387.3|3384.3|207
1743591900000|2025-04-02 11:05:00|3389.6|3386.6|3393.3|3390.3|3393.8|3390.8|3388.6|3385.6|150
1743592200000|2025-04-02 11:10:00|3393.2|3390.2|3395.5|3392.5|3396.5|3393.5|3390.2|3387.3|139
1743592500000|2025-04-02 11:15:00|3395.9|3392.9|3399.8|3396.8|3400.1|3397.1|3392.5|3389.8|173
1743592800000|2025-04-02 11:20:00|3399.7|3396.7|3396.6|3393.6|3400.2|3397.5|3394.8|3392.3|194
1743593100000|2025-04-02 11:25:00|3396.8|3393.8|3396.5|3393.5|3398.1|3395.1|3393.8|3391.8|177
1743593400000|2025-04-02 11:30:00|3396.7|3393.7|3392.7|3389.7|3397.4|3394.4|3392.4|3389.4|158
1743593700000|2025-04-02 11:35:00|3392.9|3389.9|3384|3381|3393.9|3390.9|3384|3381|111
1743594000000|2025-04-02 11:40:00|3384.2|3381.2|3384.7|3381.7|3387.7|3384.7|3383|3380|125
1743594300000|2025-04-02 11:45:00|3384.5|3381.5|3385.5|3382.5|3386.2|3383.2|3383.5|3381.2|79
1743594600000|2025-04-02 11:50:00|3385.9|3382.9|3387.2|3384.2|3387.7|3384.7|3383.8|3380.8|96
1743594900000|2025-04-02 11:55:00|3386.5|3383.5|3385.8|3382.8|3386.5|3383.5|3383.1|3380.1|162
1743595200000|2025-04-02 12:00:00|3385.4|3382.4|3380.7|3377.7|3386.2|3383.2|3379.8|3376.8|178
1743595500000|2025-04-02 12:05:00|3380.4|3377.4|3377.8|3374.8|3382.3|3379.3|3373.5|3371.4|229
1743595800000|2025-04-02 12:10:00|3377.3|3374.3|3380.9|3371.9|3380.9|3375.7|3374.6|3371.6|191
1743596100000|2025-04-02 12:15:00|3381.1|3372.1|3379.6|3376.6|3381.3|3376.7|3376.2|3371.2|187
1743596400000|2025-04-02 12:20:00|3378.7|3375.7|3379.9|3376.9|3382.2|3379.2|3377.7|3374.7|180
1743596700000|2025-04-02 12:25:00|3379.8|3376.8|3378.2|3375.2|3379.8|3376.8|3368.8|3365.8|280
1743597000000|2025-04-02 12:30:00|3378.3|3375.3|3377.1|3374.1|3381|3378|3374.4|3371.4|305
1743597300000|2025-04-02 12:35:00|3376.8|3373.8|3372.4|3369.4|3377.1|3374.1|3369.8|3366.8|287
1743597600000|2025-04-02 12:40:00|3372.7|3369.7|3375.8|3372.8|3376.9|3373.9|3368.7|3365.7|297
1743597900000|2025-04-02 12:45:00|3375.6|3372.6|3377.8|3374.8|3378.1|3375.1|3373.8|3370.8|187
1743598200000|2025-04-02 12:50:00|3377.6|3374.6|3383|3380|3383.5|3380.5|3377.1|3374.1|152
1743598500000|2025-04-02 12:55:00|3383.3|3380.3|3379.1|3376.1|3384.7|3381.7|3378.2|3375.2|194
1743598800000|2025-04-02 13:00:00|3378.3|3375.3|3379.7|3376.7|3383.7|3380.7|3375.5|3372.5|452
1743599100000|2025-04-02 13:05:00|3379.9|3376.9|3386.8|3383.8|3387|3384|3379.3|3376.3|248
1743599400000|2025-04-02 13:10:00|3386.5|3383.5|3380.5|3377.5|3387.3|3384.3|3379|3376|291
1743599700000|2025-04-02 13:15:00|3380.7|3377.7|3382.2|3379.2|3384.7|3381.7|3379.5|3376.5|285
1743600000000|2025-04-02 13:20:00|3382|3379|3379.8|3376.8|3385.3|3382.3|3379.1|3376.1|258
1743600300000|2025-04-02 13:25:00|3380.9|3377.9|3379.6|3376.6|3381.5|3378.5|3375.9|3372.9|240
1743600600000|2025-04-02 13:30:00|3380.3|3377.3|3387.4|3384.4|3388.4|3385.4|3377.2|3374.2|583
1743600900000|2025-04-02 13:35:00|3387.6|3384.6|3389|3386|3398.5|3395.5|3386.1|3383.1|723
1743601200000|2025-04-02 13:40:00|3389.3|3386.3|3381.9|3378.9|3389.3|3386.3|3379.2|3376.2|667
1743601500000|2025-04-02 13:45:00|3382|3379|3372.3|3369.3|3382|3379|3369.1|3366.1|698
1743601800000|2025-04-02 13:50:00|3372.1|3369.1|3376.9|3373.9|3380.9|3377.9|3369.8|3366.8|665
1743602100000|2025-04-02 13:55:00|3377|3374|3381.9|3378.9|3386.1|3383.1|3376.6|3373.6|450
1743602400000|2025-04-02 14:00:00|3381.3|3378.3|3377.4|3374.4|3385.9|3382.9|3375.4|3372.4|475
1743602700000|2025-04-02 14:05:00|3377.5|3374.5|3375.5|3372.5|3379.6|3376.6|3374.4|3371.4|516
1743603000000|2025-04-02 14:10:00|3375.6|3372.6|3382.3|3379.3|3382.8|3379.8|3373.9|3370.9|496
1743603300000|2025-04-02 14:15:00|3382.2|3379.2|3382.4|3379.4|3384.5|3381.5|3380.4|3377.4|321
1743603600000|2025-04-02 14:20:00|3382.2|3379.2|3387.7|3384.7|3388.7|3385.7|3380.9|3377.9|412
1743603900000|2025-04-02 14:25:00|3387.4|3384.4|3387.5|3384.5|3388.7|3385.7|3383.4|3380.4|300
1743604200000|2025-04-02 14:30:00|3387.7|3384.7|3388.1|3385.1|3391.6|3388.6|3384.9|3381.9|346
1743604500000|2025-04-02 14:35:00|3388.5|3385.5|3389.6|3386.6|3391.9|3388.9|3387.4|3384.4|409
1743604800000|2025-04-02 14:40:00|3389.9|3386.9|3394.3|3391.3|3397.4|3394.8|3388.6|3385.6|515
1743605100000|2025-04-02 14:45:00|3394.6|3391.6|3401.1|3398.1|3403|3400|3394.3|3391.3|546
1743605400000|2025-04-02 14:50:00|3401|3398|3394.6|3391.6|3403|3400|3394.6|3391.6|479
1743605700000|2025-04-02 14:55:00|3394.9|3391.9|3398.1|3395.1|3399.9|3396.9|3394.7|3391.7|311
1743606000000|2025-04-02 15:00:00|3398|3395|3401.7|3398.7|3404.1|3401.1|3393.7|3390.7|387
1743606300000|2025-04-02 15:05:00|3401.8|3398.8|3398.9|3395.9|3403.2|3400.7|3397.5|3394.5|353
1743606600000|2025-04-02 15:10:00|3399.2|3396.2|3396.8|3393.8|3399.9|3396.9|3395.6|3392.6|327
1743606900000|2025-04-02 15:15:00|3397.1|3394.1|3395.1|3392.1|3397.4|3394.4|3392|3389.5|260
1743607200000|2025-04-02 15:20:00|3395.4|3392.4|3392.5|3390.5|3396.3|3393.3|3386.8|3383.8|389
1743607500000|2025-04-02 15:25:00|3392.3|3390.3|3396.3|3394.3|3397|3394.7|3391.8|3389.8|365
1743607800000|2025-04-02 15:30:00|3396.6|3394.6|3397.4|3394.4|3399.2|3396.6|3395.3|3393|290
1743608100000|2025-04-02 15:35:00|3397.1|3394.1|3391.7|3388.7|3398|3395|3391.6|3388.6|248
1743608400000|2025-04-02 15:40:00|3391.6|3389.7|3387.7|3384.7|3391.7|3389.7|3386|3383|268
1743608700000|2025-04-02 15:45:00|3387.5|3384.5|3387.5|3384.5|3389|3386|3386.2|3383.2|190
1743609000000|2025-04-02 15:50:00|3387.3|3384.3|3385.7|3382.7|3389.1|3386.1|3385.7|3382.7|186
1743609300000|2025-04-02 15:55:00|3385.5|3382.5|3383.4|3380.4|3385.5|3382.5|3382.1|3379.1|187
1743609600000|2025-04-02 16:00:00|3383.8|3380.8|3384|3381|3384|3381|3380.7|3377.7|118
1743609900000|2025-04-02 16:05:00|3383.7|3380.7|3389.4|3386.4|3389.9|3386.9|3383.7|3380.7|204
1743610200000|2025-04-02 16:10:00|3388.9|3385.9|3390.5|3387.5|3391.5|3388.5|3388|3385|190
1743610500000|2025-04-02 16:15:00|3390.7|3387.7|3391.8|3388.8|3392|3389|3388.5|3385.5|202
1743610800000|2025-04-02 16:20:00|3392.2|3389.2|3394.8|3391.8|3395|3392|3391.7|3388.7|175
1743611100000|2025-04-02 16:25:00|3394.7|3391.7|3401|3398|3402.1|3399.1|3393.4|3390.4|283
1743611400000|2025-04-02 16:30:00|3401.4|3398.4|3399.5|3396.5|3405|3402|3398.6|3395.6|352
1743611700000|2025-04-02 16:35:00|3399.4|3396.4|3390.4|3387.4|3399.4|3396.4|3388.4|3385.4|409
1743612000000|2025-04-02 16:40:00|3389.6|3386.6|3391|3388|3391.9|3388.9|3388.8|3385.8|211
1743612300000|2025-04-02 16:45:00|3390.9|3387.9|3390.1|3387.1|3393.3|3390.3|3388.3|3385.3|223
1743612600000|2025-04-02 16:50:00|3389.9|3386.9|3393.9|3390.9|3394.8|3391.8|3388.1|3385.1|390
1743612900000|2025-04-02 16:55:00|3394|3391|3393.2|3390.2|3396.6|3393.6|3392.6|3389.6|294
1743613200000|2025-04-02 17:00:00|3393.3|3390.3|3387.4|3384.4|3393.3|3390.3|3385.8|3382.8|215
1743613500000|2025-04-02 17:05:00|3387.1|3384.1|3385.1|3382.1|3388.5|3385.5|3384.6|3381.6|210
1743613800000|2025-04-02 17:10:00|3385.4|3382.4|3382.6|3379.6|3386.7|3383.7|3382|3379|329
1743614100000|2025-04-02 17:15:00|3382.8|3379.8|3381.8|3378.8|3382.9|3379.9|3376.5|3373.5|262
1743614400000|2025-04-02 17:20:00|3381.6|3378.6|3381.7|3378.7|3382.7|3379.9|3377|3374|390
1743614700000|2025-04-02 17:25:00|3380.9|3377.9|3380.6|3377.6|3382.1|3379.1|3379.2|3376.2|248
1743615000000|2025-04-02 17:30:00|3380.3|3377.3|3378.7|3375.7|3380.6|3377.6|3377.2|3374.2|268
1743615300000|2025-04-02 17:35:00|3378.6|3375.6|3377.5|3374.5|3379.3|3376.3|3376|3373|240
1743615600000|2025-04-02 17:40:00|3377.3|3374.3|3379.4|3376.4|3379.8|3376.8|3375.7|3372.7|276
1743615900000|2025-04-02 17:45:00|3379.3|3376.3|3378.3|3375.3|3380.4|3377.4|3377.7|3374.7|189
1743616200000|2025-04-02 17:50:00|3378.4|3375.4|3379.3|3376.3|3379.4|3376.4|3377.1|3374.1|215
1743616500000|2025-04-02 17:55:00|3379.4|3376.4|3380.3|3377.3|3381.5|3378.5|3379.2|3376.2|185
1743616800000|2025-04-02 18:00:00|3380.1|3377.1|3381.9|3378.9|3383.1|3380.1|3380.1|3377.1|174
1743617100000|2025-04-02 18:05:00|3382|3379|3378.5|3375.5|3382|3379|3377.6|3374.6|231
1743617400000|2025-04-02 18:10:00|3378.9|3375.9|3379.7|3376.7|3380.7|3377.7|3377.7|3374.7|158
1743617700000|2025-04-02 18:15:00|3380|3377|3380.5|3377.5|3381.8|3378.8|3379.3|3376.3|195
1743618000000|2025-04-02 18:20:00|3380.8|3377.8|3375.8|3372.8|3380.8|3377.8|3374.8|3371.8|201
1743618300000|2025-04-02 18:25:00|3375.4|3372.4|3373.1|3370.1|3375.7|3373|3371.9|3368.9|173
1743618600000|2025-04-02 18:30:00|3372.8|3369.8|3374|3371|3374.7|3371.7|3372|3369|193
1743618900000|2025-04-02 18:35:00|3374.6|3371.6|3377.1|3374.1|3379.3|3376.3|3373.6|3370.6|156
1743619200000|2025-04-02 18:40:00|3376.9|3373.9|3377.3|3374.3|3379.1|3376.1|3375.9|3372.9|208
1743619500000|2025-04-02 18:45:00|3377.2|3374.2|3376.6|3373.6|3378|3375|3374.7|3371.7|179
1743619800000|2025-04-02 18:50:00|3376.5|3373.5|3377.3|3374.3|3377.4|3374.4|3374.6|3371.6|145
1743620100000|2025-04-02 18:55:00|3377.1|3374.1|3374.7|3371.7|3377.1|3374.1|3374.4|3371.4|163
1743620400000|2025-04-02 19:00:00|3374.6|3371.6|3379.2|3376.2|3379.9|3376.9|3374.5|3371.5|208
1743620700000|2025-04-02 19:05:00|3378.8|3375.8|3380.2|3377.2|3381.1|3378.1|3378.8|3375.8|115
1743621000000|2025-04-02 19:10:00|3379.8|3376.8|3377.4|3374.4|3379.8|3376.8|3377.3|3374.3|189
1743621300000|2025-04-02 19:15:00|3377.5|3374.5|3379.3|3376.3|3379.6|3377|3377|3374|199
1743621600000|2025-04-02 19:20:00|3379|3376|3384|3381|3384|3381|3378.5|3375.5|139
1743621900000|2025-04-02 19:25:00|3383.8|3380.8|3385.1|3382.1|3386|3383|3382.5|3379.5|173
1743622200000|2025-04-02 19:30:00|3385|3382|3389.7|3386.7|3389.8|3386.9|3383.7|3380.7|151
1743622500000|2025-04-02 19:35:00|3389.4|3386.4|3389.9|3386.9|3390.7|3387.7|3388.6|3385.6|177
1743622800000|2025-04-02 19:40:00|3389.8|3386.8|3389.9|3386.9|3392.1|3389.1|3389.6|3386.6|151
1743623100000|2025-04-02 19:45:00|3390|3387|3387.6|3384.6|3390.5|3387.5|3387.1|3384.1|215
1743623400000|2025-04-02 19:50:00|3387.3|3384.3|3383|3380|3387.7|3384.7|3382.4|3379.4|203
1743623700000|2025-04-02 19:55:00|3383.6|3380.6|3381.4|3378.4|3384.3|3381.3|3381.2|3378.2|331
1743624000000|2025-04-02 20:00:00|3381.5|3378.5|3379.7|3376.7|3382.4|3379.4|3379.3|3375.7|96
1743624300000|2025-04-02 20:05:00|3379.6|3376.6|3380.2|3377.2|3382.2|3377.9|3379.1|3375.2|84
1743624600000|2025-04-02 20:10:00|3379.9|3376.9|3386.3|3383.3|3391.6|3386.8|3377.2|3372.4|541
1743624900000|2025-04-02 20:15:00|3385.8|3382.8|3391.7|3388.7|3394.3|3390.2|3377.3|3374.3|658
1743625200000|2025-04-02 20:20:00|3392.2|3389.2|3397.7|3392.4|3406.8|3402.2|3384.6|3380.7|448
1743625500000|2025-04-02 20:25:00|3396.3|3393.3|3406.1|3399.4|3418.2|3414.6|3394.3|3390.9|1105
1743625800000|2025-04-02 20:30:00|3405.1|3398.5|3418.1|3410|3420.5|3411.5|3398.1|3392.8|749
1743626100000|2025-04-02 20:35:00|3416.7|3409.5|3390.3|3383.7|3420.5|3412.2|3389.3|3383.2|661
1743626400000|2025-04-02 20:40:00|3389.8|3383.8|3401.8|3396.2|3405.7|3399|3389.8|3383.5|528
1743626700000|2025-04-02 20:45:00|3402.3|3396.7|3402.4|3399.4|3415.5|3409.8|3400.3|3393.3|492
1743627000000|2025-04-02 20:50:00|3401|3398|3405.5|3402.5|3407.3|3402.5|3393.8|3388.8|316
1743627300000|2025-04-02 20:55:00|3406.3|3401.2|3396.8|3391.7|3413.4|3405.5|3386.3|3382.6|400
1743631200000|2025-04-02 22:00:00|3352|3343|3362|3353|3362|3353|3352|3343|3
1743631500000|2025-04-02 22:05:00|3317.3|3308.3|3360.8|3357.8|3366|3359.5|3312.3|3303.3|449
1743631800000|2025-04-02 22:10:00|3361.3|3355.2|3361.9|3358.9|3374.1|3365.7|3354.6|3346.6|590
1743632100000|2025-04-02 22:15:00|3362.4|3359.4|3357.4|3351.3|3368|3362.2|3353.1|3348.2|385
1743632400000|2025-04-02 22:20:00|3357.9|3352.8|3345.7|3339.2|3359.4|3353.1|3339|3335.6|419
1743632700000|2025-04-02 22:25:00|3344.3|3340|3339.5|3333.9|3345.3|3341.4|3330.6|3326.9|326
1743633000000|2025-04-02 22:30:00|3339.3|3330.3|3361.4|3358.4|3365.3|3361.9|3336.6|3330.1|443
1743633300000|2025-04-02 22:35:00|3361.7|3358.7|3360.7|3357.7|3367|3362.2|3353|3348|287
1743633600000|2025-04-02 22:40:00|3360.8|3357.8|3361|3358|3364.9|3360.8|3359.5|3354|251
1743633900000|2025-04-02 22:45:00|3361.8|3358.8|3371.5|3368.5|3372|3368.5|3361.8|3356.2|158
1743634200000|2025-04-02 22:50:00|3371.4|3368.4|3356.1|3353.1|3375|3370.7|3355.3|3348.9|249
1743634500000|2025-04-02 22:55:00|3355.9|3352.9|3367.2|3359.7|3367.8|3362.4|3349.4|3345.2|159
1743634800000|2025-04-02 23:00:00|3366.6|3360.7|3361.5|3358.5|3374|3370.9|3361.5|3355.3|141
1743635100000|2025-04-02 23:05:00|3361.8|3358.8|3374.5|3371.5|3376.6|3372.2|3361.8|3356.1|148
1743635400000|2025-04-02 23:10:00|3374.7|3371.7|3382.2|3379.2|3384.3|3381.3|3370.4|3367.4|241
1743635700000|2025-04-02 23:15:00|3383|3380|3382.3|3379.3|3385.9|3382.8|3377.5|3371.2|199
1743636000000|2025-04-02 23:20:00|3382.5|3379.5|3389.7|3386.7|3390.5|3387.5|3381.8|3377|110
1743636300000|2025-04-02 23:25:00|3389.2|3386.2|3387.4|3384.4|3390.5|3387.5|3382.7|3379.7|208
1743636600000|2025-04-02 23:30:00|3387.2|3384.2|3387.3|3384.3|3389.6|3386.6|3386.2|3383.2|233
1743636900000|2025-04-02 23:35:00|3387.6|3384.6|3390.2|3387.2|3390.5|3387.5|3385.8|3382.8|214
1743637200000|2025-04-02 23:40:00|3391.2|3388.2|3390.7|3387.7|3393.3|3390.3|3388.5|3384.1|207
1743637500000|2025-04-02 23:45:00|3390.6|3387.6|3382.8|3379.8|3392.1|3389.1|3382.1|3379.1|429
1743637800000|2025-04-02 23:50:00|3382.5|3379.5|3379.7|3376.7|3390.2|3387.2|3379.4|3376.4|309
1743638100000|2025-04-02 23:55:00|3379.4|3376.4|3381.4|3378.4|3382.9|3379.9|3377.4|3374.4|212
1743638400000|2025-04-03 00:00:00|3381.2|3378.2|3381.9|3378.9|3387.2|3384.2|3379.9|3376.9|401
1743638700000|2025-04-03 00:05:00|3381.4|3378.4|3370.9|3367.9|3382.9|3379.9|3370.9|3367.9|334
1743639000000|2025-04-03 00:10:00|3370.8|3367.8|3368.6|3365.6|3371.2|3368.2|3365.7|3362.7|285
1743639300000|2025-04-03 00:15:00|3368.1|3365.1|3360.8|3357.8|3370.9|3367.9|3360.8|3357.8|289
1743639600000|2025-04-03 00:20:00|3361.3|3358.3|3361.1|3358.1|3365.4|3363|3358.2|3355.4|272
1743639900000|2025-04-03 00:25:00|3360.6|3357.6|3361.9|3358.9|3362.7|3359.7|3357.1|3354.1|296
1743640200000|2025-04-03 00:30:00|3361.7|3358.7|3365.2|3362.2|3366.7|3363.7|3360.6|3357.7|297
1743640500000|2025-04-03 00:35:00|3365.3|3362.3|3366.4|3363.4|3372.2|3369.2|3365.3|3362.3|311
1743640800000|2025-04-03 00:40:00|3366.6|3363.6|3350.9|3347.9|3368.9|3365.9|3350.6|3347.6|392
1743641100000|2025-04-03 00:45:00|3351.1|3349.1|3345.1|3342.1|3353.5|3350.5|3344|3341|355
1743641400000|2025-04-03 00:50:00|3345|3342|3346.7|3343.7|3348.7|3346.5|3338.2|3335.2|317
1743641700000|2025-04-03 00:55:00|3346.2|3343.2|3352.9|3349.9|3353.4|3350.4|3342.5|3339.5|264
1743642000000|2025-04-03 01:00:00|3353.9|3350.9|3370.3|3367.3|3375.9|3372.9|3350.4|3347.7|1054
1743642300000|2025-04-03 01:05:00|3370.6|3367.6|3375.7|3372.7|3377|3374|3365.4|3363.2|507
1743642600000|2025-04-03 01:10:00|3375.2|3372.2|3375.6|3372.6|3377.9|3374.9|3370|3367|505
1743642900000|2025-04-03 01:15:00|3376.1|3373.1|3370.6|3367.6|3378.7|3375.7|3365.9|3362.9|453
1743643200000|2025-04-03 01:20:00|3369.8|3367.8|3377.5|3374.5|3377.7|3374.7|3368.6|3366.1|295
1743643500000|2025-04-03 01:25:00|3377.7|3374.7|3385.9|3382.9|3390|3387|3376.4|3373.4|411
1743643800000|2025-04-03 01:30:00|3385.6|3382.6|3386.3|3383.3|3388.9|3385.9|3384.8|3381.8|460
1743644100000|2025-04-03 01:35:00|3386.1|3383.1|3386.1|3384.1|3398|3395|3385.5|3382.5|385
1743644400000|2025-04-03 01:40:00|3385.8|3383.8|3393|3390|3393.8|3390.8|3385|3382|345
1743644700000|2025-04-03 01:45:00|3393.2|3390.2|3388.9|3385.9|3393.6|3390.6|3387.6|3384.6|299
1743645000000|2025-04-03 01:50:00|3388.6|3385.6|3387.1|3384.1|3389|3386|3385.1|3382.1|332
1743645300000|2025-04-03 01:55:00|3387.5|3384.5|3385.9|3382.9|3388.9|3385.9|3382.3|3379.3|305
1743645600000|2025-04-03 02:00:00|3386.1|3383.1|3382.4|3379.4|3387.6|3384.6|3380.7|3377.7|273
1743645900000|2025-04-03 02:05:00|3382.1|3379.1|3381.9|3378.9|3386.1|3383.1|3381.6|3378.6|287
1743646200000|2025-04-03 02:10:00|3382.1|3379.1|3379.6|3376.6|3382.1|3379.1|3377.2|3374.2|251
1743646500000|2025-04-03 02:15:00|3379.4|3376.4|3374.5|3372.5|3379.4|3376.4|3372.1|3369.5|172
1743646800000|2025-04-03 02:20:00|3374.2|3372.2|3369.1|3366.1|3374.2|3372.2|3368.7|3365.7|156
1743647100000|2025-04-03 02:25:00|3368.8|3365.8|3369|3367|3369.7|3367|3366.1|3363.9|137
1743647400000|2025-04-03 02:30:00|3371|3368|3374.7|3371.7|3380|3377|3369.8|3366.8|440
1743647700000|2025-04-03 02:35:00|3374.4|3371.4|3373.4|3370.4|3377.4|3374.4|3370.2|3367.9|342
1743648000000|2025-04-03 02:40:00|3373.6|3370.6|3374.5|3371.5|3375|3372|3366.3|3363.4|270
1743648300000|2025-04-03 02:45:00|3374.9|3371.9|3366.6|3363.6|3375.5|3372.5|3364.7|3361.9|230
1743648600000|2025-04-03 02:50:00|3366.4|3363.4|3360.7|3357.7|3367.4|3364.4|3358.9|3355.9|204
1743648900000|2025-04-03 02:55:00|3360.3|3357.3|3356.2|3353.2|3360.6|3357.6|3355.7|3352.7|260
1743649200000|2025-04-03 03:00:00|3356.5|3353.5|3356.9|3353.9|3359.7|3356.7|3355.7|3352.7|290
1743649500000|2025-04-03 03:05:00|3356.7|3353.7|3353.1|3350.1|3358.8|3355.8|3352.5|3349.5|296
1743649800000|2025-04-03 03:10:00|3352.8|3349.8|3353.1|3350.1|3355.1|3352.1|3352.2|3349.2|220
1743650100000|2025-04-03 03:15:00|3352.3|3349.3|3354.3|3351.3|3355.4|3352.4|3350.3|3347.9|251
1743650400000|2025-04-03 03:20:00|3353.9|3350.9|3354.3|3351.3|3354.9|3351.9|3351.4|3348.4|162
1743650700000|2025-04-03 03:25:00|3353.8|3350.8|3355.3|3352.3|3356.9|3353.9|3352.9|3349.9|191
1743651000000|2025-04-03 03:30:00|3355.5|3352.5|3354.4|3351.4|3359.9|3356.9|3353.9|3350.9|212
1743651300000|2025-04-03 03:35:00|3354.3|3351.3|3344.6|3341.6|3354.4|3351.5|3342.3|3339.3|208
1743651600000|2025-04-03 03:40:00|3344.9|3341.9|3337.7|3334.7|3346.2|3343.3|3336.7|3333.8|201
1743651900000|2025-04-03 03:45:00|3337.3|3334.3|3338.9|3335.9|3339.9|3336.9|3331.7|3328.7|194
1743652200000|2025-04-03 03:50:00|3339.2|3336.2|3342.8|3339.8|3346.6|3343.6|3336.3|3334.3|183
1743652500000|2025-04-03 03:55:00|3342.3|3339.3|3341.4|3339.4|3342.8|3340.1|3337.8|3335.4|168
1743652800000|2025-04-03 04:00:00|3341|3338.4|3343.7|3340.7|3345.2|3342.2|3340.9|3337.9|115
1743653100000|2025-04-03 04:05:00|3343.8|3340.8|3342|3339|3344.9|3341.9|3341.5|3338.5|191
1743653400000|2025-04-03 04:10:00|3342.5|3339.5|3343.7|3341.7|3344.2|3341.9|3342.5|3339.5|76
1743653700000|2025-04-03 04:15:00|3344|3342|3341.5|3338.5|3344.2|3342|3340.7|3337.7|80
1743654000000|2025-04-03 04:20:00|3340.9|3337.9|3339.6|3336.6|3341.6|3338.6|3334.2|3331.9|120
1743654300000|2025-04-03 04:25:00|3339.5|3336.5|3339.7|3336.7|3342|3339|3338.7|3335.7|93
1743654600000|2025-04-03 04:30:00|3339.5|3336.5|3338.4|3335.4|3339.5|3336.5|3334.7|3331.7|102
1743654900000|2025-04-03 04:35:00|3338.6|3335.6|3336.6|3333.6|3340.2|3337.2|3334.9|3331.9|111
1743655200000|2025-04-03 04:40:00|3336.1|3333.1|3335.2|3332.2|3338.2|3335.2|3334.5|3331.5|76
1743655500000|2025-04-03 04:45:00|3334.7|3331.7|3323.8|3321.8|3335.3|3332.3|3323.8|3320.9|160
1743655800000|2025-04-03 04:50:00|3323.5|3321.5|3329.2|3326.2|3329.5|3326.5|3322.9|3320.2|157
1743656100000|2025-04-03 04:55:00|3329.1|3326.1|3325.8|3322.8|3329.5|3326.5|3323.8|3320.8|141
1743656400000|2025-04-03 05:00:00|3326|3323|3326.8|3323.8|3327.4|3324.4|3319.9|3316.9|215
1743656700000|2025-04-03 05:05:00|3327.3|3324.3|3325.8|3322.8|3327.8|3324.8|3325.3|3322.3|188
1743657000000|2025-04-03 05:10:00|3325.6|3322.6|3322.3|3319.3|3326.1|3323.1|3320.3|3317.3|153
1743657300000|2025-04-03 05:15:00|3322.5|3319.5|3316|3313|3322.5|3319.5|3310.7|3307.7|321
1743657600000|2025-04-03 05:20:00|3316.5|3313.5|3317.5|3314.5|3320.5|3317.5|3316.3|3313.3|142
1743657900000|2025-04-03 05:25:00|3317.3|3314.3|3317.4|3314.4|3318.1|3315.1|3312.9|3309.9|221
1743658200000|2025-04-03 05:30:00|3317.2|3314.2|3319.8|3316.8|3326.3|3323.3|3311.7|3308.7|523
1743658500000|2025-04-03 05:35:00|3319.9|3316.9|3320.4|3317.4|3325.9|3322.9|3318.1|3315.1|398
1743658800000|2025-04-03 05:40:00|3320.1|3317.1|3321|3318|3326.6|3323.6|3317.3|3314.3|247
1743659100000|2025-04-03 05:45:00|3320.6|3317.6|3324|3321|3326|3323|3319.8|3316.8|310
1743659400000|2025-04-03 05:50:00|3323.8|3320.8|3330.7|3327.7|3330.7|3327.7|3323|3320|224
1743659700000|2025-04-03 05:55:00|3330.6|3327.6|3326.3|3323.3|3330.7|3327.7|3324.2|3321.2|282
1743660000000|2025-04-03 06:00:00|3326.8|3323.8|3330.4|3327.4|3332|3329.2|3325.9|3322.9|335
1743660300000|2025-04-03 06:05:00|3330.6|3327.6|3330.1|3327.1|3332.5|3329.5|3327.6|3324.6|238
1743660600000|2025-04-03 06:10:00|3329.8|3326.8|3328.5|3325.5|3333|3330|3327.6|3324.6|274
1743660900000|2025-04-03 06:15:00|3328.8|3325.8|3323.8|3320.8|3329.2|3326.4|3322.1|3319.1|308
1743661200000|2025-04-03 06:20:00|3322.8|3319.8|3324.4|3321.4|3325.7|3322.7|3319.1|3316.1|298
1743661500000|2025-04-03 06:25:00|3323.9|3320.9|3319.8|3316.8|3328.5|3325.9|3318.3|3315.3|302
1743661800000|2025-04-03 06:30:00|3320.2|3317.2|3317.8|3314.8|3320.2|3317.2|3304.8|3301.8|443
1743662100000|2025-04-03 06:35:00|3318.1|3315.1|3318.3|3315.3|3319.3|3316.3|3314.1|3311.1|292
1743662400000|2025-04-03 06:40:00|3318.6|3315.6|3315.3|3312.3|3319.5|3316.5|3313.5|3310.5|261
1743662700000|2025-04-03 06:45:00|3315|3312|3319.7|3316.7|3319.7|3317|3308.4|3306.4|391
1743663000000|2025-04-03 06:50:00|3319.5|3316.5|3321.2|3318.2|3322.2|3319.2|3317.5|3314.5|324
1743663300000|2025-04-03 06:55:00|3321|3318|3323|3321|3328.9|3326.5|3321|3318|338
1743663600000|2025-04-03 07:00:00|3323.6|3320.6|3317.1|3314.1|3323.6|3320.6|3315.2|3312.2|371
1743663900000|2025-04-03 07:05:00|3317.4|3314.4|3312|3309|3320.1|3317.1|3312|3309|266
1743664200000|2025-04-03 07:10:00|3311.8|3308.8|3303.6|3300.6|3311.8|3308.8|3303.6|3300.6|338
1743664500000|2025-04-03 07:15:00|3303.3|3300.3|3311|3309|3311.2|3309|3299.5|3296.5|257
1743664800000|2025-04-03 07:20:00|3310|3307|3317.5|3314.5|3317.9|3314.9|3310|3307|236
1743665100000|2025-04-03 07:25:00|3317.8|3314.8|3311.6|3308.6|3319|3316|3310.4|3307.4|246
1743665400000|2025-04-03 07:30:00|3311.9|3308.9|3313.7|3310.7|3315.5|3312.5|3308.5|3306.5|211
1743665700000|2025-04-03 07:35:00|3314|3311|3304.2|3301.2|3314.5|3311.5|3303.7|3301.2|219
1743666000000|2025-04-03 07:40:00|3304.5|3301.5|3303|3301|3305.9|3302.9|3303|3300.4|175
1743666300000|2025-04-03 07:45:00|3303.3|3301.3|3306.5|3303.5|3308.2|3305.6|3302|3299.9|239
1743666600000|2025-04-03 07:50:00|3306|3304|3311.8|3308.8|3312.8|3310.3|3305.6|3302.8|209
1743666900000|2025-04-03 07:55:00|3312.4|3309.4|3320.1|3317.1|3321.4|3318.4|3312.4|3309.4|221
1743667200000|2025-04-03 08:00:00|3320.5|3317.5|3320.2|3317.2|3321.6|3318.6|3316.1|3314.1|248
1743667500000|2025-04-03 08:05:00|3319.9|3316.9|3317.9|3314.9|3323.7|3320.7|3317.9|3314.9|286
1743667800000|2025-04-03 08:10:00|3317.2|3315.2|3317.8|3314.8|3319.1|3316.1|3314.3|3311.3|202
1743668100000|2025-04-03 08:15:00|3317.6|3314.6|3322|3319|3323.9|3320.9|3317.6|3314.6|162
1743668400000|2025-04-03 08:20:00|3321.5|3318.5|3317.1|3314.1|3323.6|3320.6|3315.8|3313.2|201
1743668700000|2025-04-03 08:25:00|3317.3|3314.3|3315.1|3312.1|3317.5|3315.1|3313.9|3311|141
1743669000000|2025-04-03 08:30:00|3314.8|3311.8|3314.5|3312.5|3317.5|3315.1|3314.3|3311.3|144
1743669300000|2025-04-03 08:35:00|3314.7|3312.7|3309.8|3306.8|3315.5|3313.5|3308.5|3306.5|181
1743669600000|2025-04-03 08:40:00|3309.5|3306.5|3315.9|3312.9|3316.3|3313.3|3309.5|3306.5|217
1743669900000|2025-04-03 08:45:00|3315.8|3312.8|3311.8|3308.8|3316.4|3313.4|3308.8|3306.3|206
1743670200000|2025-04-03 08:50:00|3311.6|3308.6|3307.3|3305.3|3312.5|3309.5|3305.8|3303.7|161
1743670500000|2025-04-03 08:55:00|3307.2|3305.2|3308.7|3305.7|3309|3306|3305|3302|127
1743670800000|2025-04-03 09:00:00|3309|3306|3302.8|3299.8|3309.2|3306.2|3301.9|3299.2|168
1743671100000|2025-04-03 09:05:00|3302|3300|3289.7|3286.7|3303.1|3300.3|3289.4|3286.4|266
1743671400000|2025-04-03 09:10:00|3289.9|3286.9|3290.4|3288.4|3292.9|3290.5|3287.7|3284.9|441
1743671700000|2025-04-03 09:15:00|3290.7|3288.7|3285.8|3282.8|3291.2|3289.2|3285.5|3282.6|311
1743672000000|2025-04-03 09:20:00|3285.5|3282.5|3273.5|3270.5|3285.6|3282.9|3272.3|3269.6|387
1743672300000|2025-04-03 09:25:00|3273.7|3270.7|3275.6|3272.6|3277.8|3274.8|3273.1|3270.3|273
1743672600000|2025-04-03 09:30:00|3275.4|3272.4|3284.2|3281.2|3284.6|3281.6|3273.1|3270.1|228
1743672900000|2025-04-03 09:35:00|3284.5|3281.5|3283.5|3280.5|3286|3283|3280.6|3277.6|195
1743673200000|2025-04-03 09:40:00|3283.7|3280.7|3285.2|3282.2|3286.5|3284.3|3283.5|3280.5|186
1743673500000|2025-04-03 09:45:00|3285|3282|3274.2|3271.2|3285.2|3282.2|3272.7|3269.7|301
1743673800000|2025-04-03 09:50:00|3274.5|3271.5|3270.8|3267.8|3276.7|3273.7|3270.4|3267.4|201
1743674100000|2025-04-03 09:55:00|3271.2|3268.2|3255.5|3252.5|3271.6|3268.6|3254.8|3251.8|282
1743674400000|2025-04-03 10:00:00|3255|3252|3255.9|3252.9|3257.7|3254.7|3251|3248|404
1743674700000|2025-04-03 10:05:00|3255.5|3252.5|3250.7|3247.7|3256.6|3254.2|3248.3|3245.3|474
1743675000000|2025-04-03 10:10:00|3250.9|3247.9|3256.9|3253.9|3261|3258.5|3250.2|3247.2|514
1743675300000|2025-04-03 10:15:00|3257.7|3254.7|3253.9|3250.9|3258.7|3256.5|3251.7|3248.7|323
1743675600000|2025-04-03 10:20:00|3253.3|3250.3|3254.6|3251.6|3255.2|3252.4|3251|3248|356
1743675900000|2025-04-03 10:25:00|3254.5|3251.5|3245.1|3243.1|3254.6|3252.4|3244.9|3242.9|304
1743676200000|2025-04-03 10:30:00|3244|3241|3238.2|3235.2|3246.7|3243.7|3238.1|3235.1|286
1743676500000|2025-04-03 10:35:00|3238.4|3235.4|3244.3|3241.3|3245.2|3242.2|3238|3235|353
1743676800000|2025-04-03 10:40:00|3244|3241|3257.7|3254.7|3257.8|3254.8|3243.5|3240.5|282
1743677100000|2025-04-03 10:45:00|3257.6|3254.6|3259.9|3256.9|3264.5|3261.5|3256.9|3253.9|248
1743677400000|2025-04-03 10:50:00|3259.2|3256.2|3253.3|3250.3|3259.7|3256.7|3248.3|3245.3|306
1743677700000|2025-04-03 10:55:00|3253.4|3250.4|3247.4|3244.4|3256.4|3253.8|3246.7|3243.7|339
1743678000000|2025-04-03 11:00:00|3247.7|3244.7|3249|3246|3250.5|3248.3|3243.1|3240.1|373
1743678300000|2025-04-03 11:05:00|3249.3|3246.3|3255.7|3252.7|3256.1|3253.1|3248|3245|301
1743678600000|2025-04-03 11:10:00|3255.6|3253.6|3256.5|3253.5|3257.8|3254.8|3251|3248|273
1743678900000|2025-04-03 11:15:00|3256.9|3253.9|3260.2|3257.2|3261.2|3258.2|3256.3|3253.3|255
1743679200000|2025-04-03 11:20:00|3259.6|3256.6|3257|3255|3261.7|3259|3254.5|3251.5|245
1743679500000|2025-04-03 11:25:00|3257.1|3254.1|3252.8|3249.8|3258.9|3255.9|3252.5|3249.5|161
1743679800000|2025-04-03 11:30:00|3252.5|3249.5|3253.7|3250.7|3254.5|3252.2|3243.8|3241.1|351
1743680100000|2025-04-03 11:35:00|3252.5|3250.5|3246.2|3243.2|3256.1|3253.1|3245.9|3242.9|286
1743680400000|2025-04-03 11:40:00|3246.1|3243.1|3245.6|3242.6|3247.2|3245|3239.7|3236.7|296
1743680700000|2025-04-03 11:45:00|3246.7|3243.7|3245.9|3242.9|3248.4|3245.4|3243.4|3240.4|271
1743681000000|2025-04-03 11:50:00|3246.5|3243.5|3250.9|3247.9|3253.6|3250.6|3245.9|3242.9|301
1743681300000|2025-04-03 11:55:00|3250.4|3247.4|3247.2|3244.2|3250.9|3247.9|3246.2|3243.2|220
1743681600000|2025-04-03 12:00:00|3246.7|3243.7|3240.5|3237.5|3249.5|3246.5|3237.4|3234.4|439
1743681900000|2025-04-03 12:05:00|3240.7|3237.7|3237.7|3234.7|3245.6|3242.6|3236.2|3233.2|414
1743682200000|2025-04-03 12:10:00|3237.2|3234.2|3232.6|3229.6|3237.2|3234.2|3228.5|3225.6|446
1743682500000|2025-04-03 12:15:00|3231.6|3228.6|3225.1|3223.1|3232.2|3229.2|3220.7|3218.7|471
1743682800000|2025-04-03 12:20:00|3225.3|3223.3|3218|3215|3225.6|3223.3|3217.5|3214.5|397
1743683100000|2025-04-03 12:25:00|3217.5|3214.5|3206.2|3197.2|3217.5|3214.5|3196.4|3193.9|644
1743683400000|2025-04-03 12:30:00|3206.5|3197.7|3187.8|3184.8|3206.5|3200.7|3184.9|3181.9|722
1743683700000|2025-04-03 12:35:00|3188.2|3185.2|3187.1|3184.1|3197.2|3194.7|3183.3|3181|708
1743684000000|2025-04-03 12:40:00|3187.4|3184.4|3188.1|3185.1|3190.4|3187.4|3180.2|3177.3|738
1743684300000|2025-04-03 12:45:00|3187.8|3184.8|3207|3204|3212.7|3209.7|3186.1|3183.1|876
1743684600000|2025-04-03 12:50:00|3206.7|3203.7|3209.6|3206.6|3215.6|3212.6|3201.8|3199|797
1743684900000|2025-04-03 12:55:00|3209.4|3206.4|3206.4|3203.4|3218.8|3215.8|3206|3203|689
1743685200000|2025-04-03 13:00:00|3206.3|3203.3|3197|3194|3207.6|3204.6|3193.6|3191.1|720
1743685500000|2025-04-03 13:05:00|3196.5|3193.5|3190.9|3187.9|3199.7|3197.1|3190.5|3187.5|613
1743685800000|2025-04-03 13:10:00|3190.6|3187.6|3181|3178|3191.9|3189.3|3180.6|3178|862
1743686100000|2025-04-03 13:15:00|3180.6|3177.6|3188.8|3185.8|3193.9|3190.9|3180|3177.5|691
1743686400000|2025-04-03 13:20:00|3189.3|3186.3|3186|3183|3189.3|3186.3|3179.4|3177.1|645
1743686700000|2025-04-03 13:25:00|3186.1|3183.1|3182.9|3179.9|3187.7|3185|3180.8|3177.8|466
1743687000000|2025-04-03 13:30:00|3181.7|3178.7|3187.1|3184.1|3190.8|3187.8|3176.8|3173.8|888
1743687300000|2025-04-03 13:35:00|3187.4|3184.4|3204.1|3201.1|3207.7|3204.8|3186.3|3183.3|944
1743687600000|2025-04-03 13:40:00|3203.8|3200.8|3204.2|3201.2|3205.7|3202.7|3196.4|3193.4|720
1743687900000|2025-04-03 13:45:00|3204.9|3201.9|3210.7|3207.7|3222.7|3220.4|3203.9|3200.9|1039
1743688200000|2025-04-03 13:50:00|3210.9|3207.9|3198.5|3195.5|3224.4|3221.9|3196.9|3193.9|1020
1743688500000|2025-04-03 13:55:00|3198.8|3195.8|3200.4|3192.1|3204.8|3202.6|3195.2|3192|515
1743688800000|2025-04-03 14:00:00|3202.2|3193.2|3212.6|3209.6|3218.4|3215.4|3196.2|3191.6|984
1743689100000|2025-04-03 14:05:00|3213.1|3210.1|3226.1|3223.1|3230.7|3228.4|3204.2|3201.2|1011
1743689400000|2025-04-03 14:10:00|3225.6|3222.6|3236.4|3233.4|3241.1|3238.1|3222.4|3220.2|886
1743689700000|2025-04-03 14:15:00|3236.7|3233.7|3225.6|3222.6|3244.3|3241.7|3225.6|3222.6|801
1743690000000|2025-04-03 14:20:00|3225.1|3222.1|3221.3|3218.3|3226.3|3223.3|3211.6|3209|805
1743690300000|2025-04-03 14:25:00|3221.5|3218.5|3232.4|3229.4|3233.1|3230.1|3220|3217|731
1743690600000|2025-04-03 14:30:00|3232.1|3229.1|3234.7|3231.7|3238.4|3235.9|3225.3|3222.3|759
1743690900000|2025-04-03 14:35:00|3234.1|3231.1|3224.9|3222.9|3235.7|3233.7|3224.4|3221.6|702
1743691200000|2025-04-03 14:40:00|3225.2|3222.2|3220.7|3218.7|3228.7|3226.2|3214.7|3212.5|712
1743691500000|2025-04-03 14:45:00|3221|3219|3232.2|3229.2|3235.4|3232.5|3221|3218.8|685
1743691800000|2025-04-03 14:50:00|3231.9|3228.9|3241.9|3238.9|3243.2|3240.2|3227.6|3224.6|709
1743692100000|2025-04-03 14:55:00|3241.6|3238.6|3238.5|3235.5|3243|3240.2|3236.9|3233.9|540
1743692400000|2025-04-03 15:00:00|3238.2|3235.2|3240.5|3237.5|3244.4|3242.4|3237.2|3234.2|508
1743692700000|2025-04-03 15:05:00|3239.3|3236.3|3223.7|3220.7|3242.5|3239.5|3222|3219.9|572
1743693000000|2025-04-03 15:10:00|3224|3221|3211.7|3208.7|3229.1|3226.1|3211|3208|654
1743693300000|2025-04-03 15:15:00|3211.9|3208.9|3207.9|3204.9|3214.2|3211.2|3206|3203|589
1743693600000|2025-04-03 15:20:00|3208.4|3205.4|3202.3|3199.3|3213.6|3210.6|3200.5|3197.5|667
1743693900000|2025-04-03 15:25:00|3201.7|3198.7|3197.5|3195.5|3206.8|3204.7|3197.3|3195.3|688
1743694200000|2025-04-03 15:30:00|3198.1|3196.1|3197.4|3194.4|3201.3|3198.3|3191.4|3189.2|631
1743694500000|2025-04-03 15:35:00|3197.1|3194.1|3193.8|3191.8|3200.7|3198.7|3193.3|3190.3|623
1743694800000|2025-04-03 15:40:00|3193.7|3191.7|3207|3205|3209|3206.7|3189|3186.3|521
1743695100000|2025-04-03 15:45:00|3206.8|3204.8|3203.2|3201.2|3208|3205.8|3197.3|3194.4|548
1743695400000|2025-04-03 15:50:00|3202.7|3200.7|3194.1|3191.1|3203.2|3201.2|3189.6|3187.6|531
1743695700000|2025-04-03 15:55:00|3193.9|3190.9|3194.7|3192.7|3198.9|3196|3192.4|3189.8|437
1743696000000|2025-04-03 16:00:00|3194.9|3192.9|3198.2|3196.2|3205.7|3203.5|3191.5|3189.5|497
1743696300000|2025-04-03 16:05:00|3198.4|3196.4|3189|3187|3200.7|3197.7|3187.2|3185.2|492
1743696600000|2025-04-03 16:10:00|3189.4|3187.4|3203.6|3201.6|3205.8|3203.5|3188.5|3185.5|423
1743696900000|2025-04-03 16:15:00|3203.3|3200.3|3200.5|3198.5|3205.2|3202.5|3198.3|3196|394
1743697200000|2025-04-03 16:20:00|3200.8|3198.8|3197.5|3195.5|3201.4|3199.3|3195.3|3193|412
1743697500000|2025-04-03 16:25:00|3197.8|3195.8|3198.9|3195.9|3200.1|3197.5|3193.1|3190.6|345
1743697800000|2025-04-03 16:30:00|3199|3196|3197|3194|3202.4|3199.4|3195.5|3192.5|345
1743698100000|2025-04-03 16:35:00|3196.8|3193.8|3195.7|3192.7|3198.7|3195.7|3193.5|3190.7|309
1743698400000|2025-04-03 16:40:00|3195.9|3192.9|3205.8|3202.8|3209.5|3206.9|3195.7|3192.9|334
1743698700000|2025-04-03 16:45:00|3205.5|3202.5|3205.5|3202.5|3207|3204|3203.7|3200.7|294
1743699000000|2025-04-03 16:50:00|3205.3|3202.3|3202|3199|3206.8|3203.8|3202|3199|252
1743699300000|2025-04-03 16:55:00|3201.2|3198.2|3195|3192|3201.5|3198.5|3193.3|3190.9|381
1743699600000|2025-04-03 17:00:00|3195.3|3192.3|3193.7|3190.7|3198|3195|3191.9|3188.9|328
1743699900000|2025-04-03 17:05:00|3193.4|3190.4|3193.2|3190.2|3195.8|3192.8|3192.1|3189.1|265
1743700200000|2025-04-03 17:10:00|3192.7|3189.7|3194|3191|3196.9|3193.9|3190|3187|300
1743700500000|2025-04-03 17:15:00|3193.8|3190.8|3192.4|3189.4|3196|3193|3188.7|3185.8|257
1743700800000|2025-04-03 17:20:00|3193.6|3190.6|3190.2|3187.2|3195.4|3192.9|3187.5|3184.8|314
1743701100000|2025-04-03 17:25:00|3191.2|3188.2|3195|3192|3197|3194|3188.7|3185.8|322
1743701400000|2025-04-03 17:30:00|3195.3|3192.3|3199|3196|3199.7|3196.7|3194.2|3191.2|265
1743701700000|2025-04-03 17:35:00|3199.2|3196.2|3206.5|3203.5|3207.1|3204.7|3199.2|3196.2|271
1743702000000|2025-04-03 17:40:00|3206.3|3203.3|3206.8|3203.8|3209.2|3206.2|3205.1|3202.2|265
1743702300000|2025-04-03 17:45:00|3206.5|3203.5|3205|3202|3207|3204|3203.8|3200.8|213
1743702600000|2025-04-03 17:50:00|3205.2|3202.2|3207.7|3204.7|3207.9|3205.2|3204|3201|195
1743702900000|2025-04-03 17:55:00|3207.6|3204.6|3204.2|3201.2|3207.6|3204.6|3203.2|3200.2|207
1743703200000|2025-04-03 18:00:00|3204.7|3201.7|3199.1|3196.1|3206.2|3203.2|3198.9|3195.9|219
1743703500000|2025-04-03 18:05:00|3198.9|3195.9|3196.6|3193.6|3199.1|3196.1|3194.1|3191.2|165
1743703800000|2025-04-03 18:10:00|3196.8|3193.8|3196.2|3193.2|3197.6|3194.6|3193.4|3191|204
1743704100000|2025-04-03 18:15:00|3196.1|3193.1|3194.5|3191.5|3199|3196|3192.7|3189.7|169
1743704400000|2025-04-03 18:20:00|3195|3192|3193.6|3190.6|3195.2|3192.2|3191.6|3189.4|211
1743704700000|2025-04-03 18:25:00|3193.3|3190.3|3191.9|3188.9|3193.4|3190.4|3190.3|3187.3|147
1743705000000|2025-04-03 18:30:00|3192.4|3189.4|3189|3186|3192.6|3189.6|3185.8|3183.1|351
1743705300000|2025-04-03 18:35:00|3188.7|3185.7|3189.2|3186.2|3191.8|3188.8|3186.8|3184.3|262
1743705600000|2025-04-03 18:40:00|3189|3186|3191|3189|3192.2|3189.5|3188.4|3185.7|273
1743705900000|2025-04-03 18:45:00|3190.9|3188.9|3190.5|3187.5|3191.7|3189|3188.3|3185.9|295
1743706200000|2025-04-03 18:50:00|3189.7|3187.7|3194.5|3191.5|3196.7|3194.5|3189.7|3187.1|243
1743706500000|2025-04-03 18:55:00|3194.2|3191.2|3193.7|3190.7|3194.5|3192|3191.3|3188.9|229
1743706800000|2025-04-03 19:00:00|3193.9|3190.9|3193.9|3190.9|3194.6|3191.6|3191.8|3188.8|188
1743707100000|2025-04-03 19:05:00|3193.3|3190.3|3191.1|3188.1|3193.3|3190.3|3190.4|3187.4|147
1743707400000|2025-04-03 19:10:00|3191.6|3189.1|3187.7|3185.7|3193.1|3190.1|3187.6|3185.2|194
1743707700000|2025-04-03 19:15:00|3187.8|3185.8|3188.6|3186.6|3189.4|3186.6|3184.9|3181.9|282
1743708000000|2025-04-03 19:20:00|3188.2|3186.2|3184.4|3181.4|3189.8|3186.8|3183.8|3181.3|240
1743708300000|2025-04-03 19:25:00|3183.6|3180.6|3178.9|3176.9|3183.8|3180.8|3178.5|3176.1|280
1743708600000|2025-04-03 19:30:00|3178.8|3176.8|3177|3174|3179.3|3177.3|3175.6|3173.2|346
1743708900000|2025-04-03 19:35:00|3175.5|3172.5|3178.4|3175.4|3179|3176|3175.5|3172.5|260
1743709200000|2025-04-03 19:40:00|3177.9|3174.9|3177.3|3174.3|3180.3|3177.4|3176|3173|240
1743709500000|2025-04-03 19:45:00|3177.2|3174.2|3176.7|3173.7|3178|3175|3173.8|3171.1|219
1743709800000|2025-04-03 19:50:00|3176.4|3173.4|3176.8|3173.8|3177.9|3174.9|3173.3|3170.3|210
1743710100000|2025-04-03 19:55:00|3177.3|3174.3|3177.3|3174.3|3178|3175|3174.7|3171.7|215
1743710400000|2025-04-03 20:00:00|3177.5|3174.5|3180.9|3177.9|3182.1|3179.1|3176.8|3173.8|109
1743710700000|2025-04-03 20:05:00|3181.2|3178.2|3182.4|3179.4|3184|3181|3181.2|3178.2|63
1743711000000|2025-04-03 20:10:00|3182.9|3179.9|3180.4|3177.4|3182.9|3179.9|3180|3177|55
1743711300000|2025-04-03 20:15:00|3180|3177|3182|3179|3182.3|3179.3|3180|3177|55
1743711600000|2025-04-03 20:20:00|3182.3|3179.3|3181|3179|3183.2|3180.2|3180.7|3178.3|55
1743711900000|2025-04-03 20:25:00|3181.5|3178.5|3181.7|3178.7|3183.5|3181.1|3181|3178.4|104
1743712200000|2025-04-03 20:30:00|3181.8|3178.8|3182.5|3179.5|3185.5|3182.6|3181.5|3178.5|128
1743712500000|2025-04-03 20:35:00|3182.8|3179.8|3184.7|3181.7|3185.5|3182.5|3180.5|3177.5|114
1743712800000|2025-04-03 20:40:00|3184.9|3181.9|3186.4|3183.4|3186.7|3183.7|3184.2|3181.2|74
1743713100000|2025-04-03 20:45:00|3186.2|3183.2|3184.4|3181.4|3186.4|3183.7|3184.2|3181.2|117
1743713400000|2025-04-03 20:50:00|3184.7|3181.7|3184.9|3181.9|3187.5|3184.5|3182.7|3179.7|95
1743713700000|2025-04-03 20:55:00|3185|3182|3187.2|3184.2|3187.6|3184.6|3184.4|3181.4|120
1743717600000|2025-04-03 22:00:00|3184|3181|3186.7|3183.7|3187.5|3184.5|3183.2|3180.2|45
1743717900000|2025-04-03 22:05:00|3187|3184|3189|3186|3192.8|3189.8|3186.6|3183.6|57
1743718200000|2025-04-03 22:10:00|3188.7|3185.7|3190|3187|3192.2|3189.2|3188.5|3185.5|59
1743718500000|2025-04-03 22:15:00|3189.7|3186.7|3193.2|3190.2|3194|3191|3189.5|3186.5|63
1743718800000|2025-04-03 22:20:00|3193.5|3190.5|3189|3186|3193.5|3190.5|3188.5|3185.5|61
1743719100000|2025-04-03 22:25:00|3188.5|3185.5|3186.5|3183.5|3189|3186|3184.5|3181.5|48
1743719400000|2025-04-03 22:30:00|3186.7|3183.7|3192|3189|3193.5|3190.5|3186.7|3183.7|58
1743719700000|2025-04-03 22:35:00|3191.5|3188.5|3189.7|3186.7|3193|3190|3189.5|3186.5|44
1743720000000|2025-04-03 22:40:00|3189.5|3186.5|3191.5|3188.5|3192.5|3189.5|3189.2|3186.2|47
1743720300000|2025-04-03 22:45:00|3191.2|3188.2|3187.5|3184.5|3191.2|3188.2|3186|3183|44
1743720600000|2025-04-03 22:50:00|3187|3184|3189.7|3186.7|3189.9|3186.9|3186.7|3183.7|57
1743720900000|2025-04-03 22:55:00|3189.2|3186.2|3191.4|3188.4|3191.4|3188.4|3187.4|3184.4|43
1743721200000|2025-04-03 23:00:00|3191.9|3188.9|3188|3185|3192|3189|3187.3|3184.3|66
1743721500000|2025-04-03 23:05:00|3187.3|3184.3|3186.6|3183.6|3189.1|3186.1|3185.4|3182.4|64
1743721800000|2025-04-03 23:10:00|3186.4|3183.4|3188.1|3185.1|3188.6|3185.6|3185.6|3182.6|66
1743722100000|2025-04-03 23:15:00|3188.4|3185.4|3188.4|3185.4|3189.9|3186.9|3186.6|3183.6|54
1743722400000|2025-04-03 23:20:00|3188.1|3185.1|3187.9|3184.9|3188.6|3185.6|3186.1|3183.1|59
1743722700000|2025-04-03 23:25:00|3188.2|3185.2|3191.8|3188.8|3193.1|3190.1|3188.1|3185.1|58
1743723000000|2025-04-03 23:30:00|3191.6|3188.6|3194.7|3191.7|3197.1|3194.1|3191.6|3188.6|83
1743723300000|2025-04-03 23:35:00|3194.2|3191.2|3194.5|3191.5|3194.8|3191.8|3192.7|3189.7|64
1743723600000|2025-04-03 23:40:00|3194.3|3191.3|3193.5|3190.5|3195.1|3192.1|3193.1|3190.1|52
1743723900000|2025-04-03 23:45:00|3194|3191|3198.4|3195.4|3198.4|3195.4|3193.3|3190.3|76
1743724200000|2025-04-03 23:50:00|3198.1|3195.1|3198.1|3195.1|3200.6|3197.6|3198.1|3195.1|52
1743724500000|2025-04-03 23:55:00|3197.9|3194.9|3192.5|3189.5|3199.1|3196.1|3192.3|3189.3|118
1743724800000|2025-04-04 00:00:00|3192.8|3189.8|3197.1|3194.1|3197.6|3194.6|3192.3|3189.3|170
1743725100000|2025-04-04 00:05:00|3196.8|3193.8|3197.8|3194.8|3199.3|3196.3|3194|3191|135
1743725400000|2025-04-04 00:10:00|3198|3195|3195.8|3192.8|3199.8|3196.8|3195.8|3192.8|117
1743725700000|2025-04-04 00:15:00|3195.4|3192.4|3194.6|3191.6|3198.1|3195.1|3194.6|3191.6|128
1743726000000|2025-04-04 00:20:00|3194.9|3191.9|3189.5|3186.5|3194.9|3191.9|3189.1|3186.1|123
1743726300000|2025-04-04 00:25:00|3189.2|3186.2|3189.2|3186.2|3190.8|3187.8|3183.8|3180.8|149
1743726600000|2025-04-04 00:30:00|3189|3186|3193|3190|3193.5|3190.5|3187.2|3184.2|122
1743726900000|2025-04-04 00:35:00|3192.7|3189.7|3191|3188|3192.7|3189.7|3186.2|3183.2|137
1743727200000|2025-04-04 00:40:00|3191.5|3188.5|3193.9|3190.9|3194.5|3191.5|3191.5|3188.5|101
1743727500000|2025-04-04 00:45:00|3193.6|3190.6|3191.3|3188.3|3194.4|3191.4|3188.8|3185.8|114
1743727800000|2025-04-04 00:50:00|3191|3188|3192.1|3189.1|3193.6|3190.6|3190|3187|112
1743728100000|2025-04-04 00:55:00|3191.6|3188.6|3189.6|3186.6|3192.3|3189.3|3188.6|3185.6|91
1743728400000|2025-04-04 01:00:00|3189.8|3186.8|3191.8|3188.8|3192.2|3189.3|3188.8|3185.8|135
1743728700000|2025-04-04 01:05:00|3191.3|3188.3|3195.6|3192.6|3198.1|3195.1|3189.3|3186.3|161
1743729000000|2025-04-04 01:10:00|3195.3|3192.3|3193.3|3190.3|3196.3|3193.3|3192.8|3189.8|104
1743729300000|2025-04-04 01:15:00|3193.6|3190.6|3193.4|3190.4|3194.6|3191.6|3187.9|3185.2|113
1743729600000|2025-04-04 01:20:00|3193.6|3190.6|3193.6|3190.6|3196.1|3193.1|3192.6|3189.6|68
1743729900000|2025-04-04 01:25:00|3193.4|3190.4|3191.1|3188.1|3193.6|3190.6|3188.4|3185.4|99
1743730200000|2025-04-04 01:30:00|3190.6|3187.6|3181.9|3178.9|3190.6|3187.6|3180.3|3177.3|200
1743730500000|2025-04-04 01:35:00|3181.7|3178.7|3182|3179|3183.8|3180.8|3179.6|3176.6|157
1743730800000|2025-04-04 01:40:00|3181.7|3178.7|3181.1|3178.1|3185.8|3182.8|3180.1|3177.1|121
1743731100000|2025-04-04 01:45:00|3181.3|3178.3|3182.7|3179.7|3184.8|3181.8|3180.3|3177.3|123
1743731400000|2025-04-04 01:50:00|3182.4|3179.4|3183.6|3180.6|3185.5|3182.7|3180.7|3177.7|116
1743731700000|2025-04-04 01:55:00|3183.4|3180.4|3180.1|3177.1|3183.9|3180.9|3179.5|3176.5|116
1743732000000|2025-04-04 02:00:00|3180.6|3177.6|3182.3|3179.3|3182.9|3179.9|3177.1|3174.8|125
1743732300000|2025-04-04 02:05:00|3182.4|3179.4|3184.4|3181.4|3184.9|3181.9|3182|3179|99
1743732600000|2025-04-04 02:10:00|3184.1|3181.1|3183.7|3180.7|3185.2|3182.9|3182|3179|114
1743732900000|2025-04-04 02:15:00|3183.9|3180.9|3178.1|3175.1|3184.4|3181.9|3177.3|3174.3|129
1743733200000|2025-04-04 02:20:00|3177.8|3174.8|3170.5|3167.5|3178.8|3175.8|3170.3|3167.3|189
1743733500000|2025-04-04 02:25:00|3171|3168|3166.4|3163.4|3171.3|3168.3|3165.2|3162.2|228
1743733800000|2025-04-04 02:30:00|3167.2|3164.2|3163.6|3160.6|3167.4|3164.4|3158.5|3155.5|239
1743734100000|2025-04-04 02:35:00|3164.1|3161.1|3157|3154|3166.2|3163.2|3156.2|3153.2|285
1743734400000|2025-04-04 02:40:00|3157.2|3154.2|3157.3|3154.3|3159.3|3156.3|3152.8|3149.8|248
1743734700000|2025-04-04 02:45:00|3157.8|3154.8|3154.5|3151.5|3159.1|3156.1|3153.1|3150.1|204
1743735000000|2025-04-04 02:50:00|3154|3151|3155.7|3152.7|3156.5|3153.5|3152.7|3149.7|151
1743735300000|2025-04-04 02:55:00|3154.7|3151.7|3157.8|3154.8|3157.8|3154.8|3152.8|3149.8|104
1743735600000|2025-04-04 03:00:00|3158.3|3155.3|3160|3157|3161.5|3158.5|3157.3|3154.3|171
1743735900000|2025-04-04 03:05:00|3159.7|3156.7|3152.9|3149.9|3160.2|3157.2|3151|3148|301
1743736200000|2025-04-04 03:10:00|3153.1|3150.1|3154.9|3151.9|3157.8|3154.8|3150.6|3147.6|145
1743736500000|2025-04-04 03:15:00|3155.1|3152.1|3150.5|3147.5|3155.1|3152.1|3148.1|3145.1|164
1743736800000|2025-04-04 03:20:00|3150.8|3147.8|3152.3|3149.3|3153.3|3150.3|3147.5|3144.5|138
1743737100000|2025-04-04 03:25:00|3152|3149|3152.5|3149.5|3152.8|3149.8|3148|3145|116
1743737400000|2025-04-04 03:30:00|3152.8|3149.8|3149.5|3146.5|3156.8|3153.8|3149.1|3146.1|231
1743737700000|2025-04-04 03:35:00|3149.8|3146.8|3143.7|3140.7|3149.8|3146.8|3142.9|3140.7|205
1743738000000|2025-04-04 03:40:00|3143.4|3140.4|3146|3143|3146.7|3143.9|3142.1|3139.5|221
1743738300000|2025-04-04 03:45:00|3146.5|3143.5|3143.9|3140.9|3150.2|3147.2|3143.9|3140.9|118
1743738600000|2025-04-04 03:50:00|3144.2|3141.2|3149.1|3146.1|3150.1|3147.1|3142.6|3139.6|201
1743738900000|2025-04-04 03:55:00|3148.9|3145.9|3149.2|3146.2|3150.6|3147.6|3148.6|3145.6|134
1743739200000|2025-04-04 04:00:00|3149|3146|3147.5|3144.5|3150.7|3147.7|3146.2|3143.2|183
1743739500000|2025-04-04 04:05:00|3147.2|3144.2|3150.4|3147.4|3150.5|3147.5|3146.5|3143.5|123
1743739800000|2025-04-04 04:10:00|3150.2|3147.2|3153.3|3150.3|3155|3152|3148.6|3145.9|120
1743740100000|2025-04-04 04:15:00|3153.6|3150.6|3158.9|3155.9|3158.9|3155.9|3153.1|3150.1|174
1743740400000|2025-04-04 04:20:00|3159.1|3156.1|3153.1|3150.1|3160.2|3157.2|3153.1|3150.1|156
1743740700000|2025-04-04 04:25:00|3152.9|3149.9|3156.7|3153.7|3158.5|3155.5|3152.9|3149.9|93
1743741000000|2025-04-04 04:30:00|3156.4|3153.4|3161.9|3158.9|3162|3159|3153.9|3150.9|137
1743741300000|2025-04-04 04:35:00|3162.7|3159.7|3160.6|3157.6|3164.3|3161.9|3160.4|3157.4|119
1743741600000|2025-04-04 04:40:00|3160.9|3157.9|3159.4|3156.4|3161.2|3158.2|3158.4|3155.4|147
1743741900000|2025-04-04 04:45:00|3159.6|3156.6|3156.5|3153.5|3160.9|3157.9|3156.4|3153.4|146
1743742200000|2025-04-04 04:50:00|3156.2|3153.2|3152.7|3149.7|3157.7|3154.7|3152.5|3149.5|141
1743742500000|2025-04-04 04:55:00|3153|3150|3148.2|3145.2|3153|3150|3146.1|3143.1|168
1743742800000|2025-04-04 05:00:00|3148.5|3145.5|3154.2|3151.2|3154.8|3151.8|3146.7|3143.7|159
1743743100000|2025-04-04 05:05:00|3153.9|3150.9|3156.3|3153.3|3157.1|3154.1|3153.2|3150.2|163
1743743400000|2025-04-04 05:10:00|3156.1|3153.1|3157.9|3154.9|3158.4|3155.4|3155.3|3152.3|132
1743743700000|2025-04-04 05:15:00|3157.7|3154.7|3159.2|3156.2|3161.4|3158.4|3157.4|3154.4|114
1743744000000|2025-04-04 05:20:00|3159.5|3156.5|3167.5|3164.5|3167.8|3164.8|3159.5|3156.5|104
1743744300000|2025-04-04 05:25:00|3167|3164|3168.9|3165.9|3170.8|3167.8|3166.1|3163.1|170
1743744600000|2025-04-04 05:30:00|3168.7|3165.7|3162.8|3159.8|3168.7|3165.7|3162.8|3159.8|150
1743744900000|2025-04-04 05:35:00|3162.6|3159.6|3165.3|3162.3|3166.6|3163.6|3160.6|3157.6|108
1743745200000|2025-04-04 05:40:00|3165.1|3162.1|3166.1|3163.1|3167.9|3164.9|3164.1|3161.1|116
1743745500000|2025-04-04 05:45:00|3166.4|3163.4|3167.5|3164.5|3169.6|3166.6|3165.8|3162.8|109
1743745800000|2025-04-04 05:50:00|3167.3|3164.3|3167.1|3164.1|3169.1|3166.6|3166.9|3163.9|135
1743746100000|2025-04-04 05:55:00|3167.4|3164.4|3165.1|3162.1|3167.4|3164.4|3162.8|3159.8|111
1743746400000|2025-04-04 06:00:00|3164.1|3162.4|3166.1|3163.1|3167.3|3164.3|3162.4|3159.4|202
1743746700000|2025-04-04 06:05:00|3165.6|3162.6|3167.3|3164.3|3169.1|3166.1|3161.3|3158.3|141
1743747000000|2025-04-04 06:10:00|3167|3164|3165.2|3162.2|3170.5|3167.5|3161.7|3158.7|110
1743747300000|2025-04-04 06:15:00|3164.9|3161.9|3161.4|3158.4|3166.9|3163.9|3161.4|3158.4|120
1743747600000|2025-04-04 06:20:00|3160.4|3158.2|3156.5|3153.5|3162.4|3159.4|3156.2|3153.2|161
1743747900000|2025-04-04 06:25:00|3156.2|3153.2|3153.2|3150.2|3156.2|3153.2|3151.5|3148.5|149
1743748200000|2025-04-04 06:30:00|3153|3150|3151.9|3148.9|3156.2|3153.2|3150.8|3147.8|141
1743748500000|2025-04-04 06:35:00|3152.1|3149.1|3145.8|3142.8|3153.1|3150.1|3145.8|3142.8|151
1743748800000|2025-04-04 06:40:00|3145.6|3142.6|3141.7|3138.7|3146.7|3144.6|3141.6|3138.6|154
1743749100000|2025-04-04 06:45:00|3142|3139|3146.2|3143.2|3150.1|3147.8|3142|3139|138
1743749400000|2025-04-04 06:50:00|3146|3143|3149.9|3146.9|3153|3150|3145.7|3142.7|137
1743749700000|2025-04-04 06:55:00|3149.8|3146.8|3149.5|3146.5|3152.5|3150.2|3148.2|3145.2|122
1743750000000|2025-04-04 07:00:00|3149|3146|3142.8|3139.8|3152.2|3149.5|3140.2|3137.5|325
1743750300000|2025-04-04 07:05:00|3143|3140|3144|3141|3145.5|3142.5|3140.5|3137.5|285
1743750600000|2025-04-04 07:10:00|3143.5|3140.5|3140.8|3137.8|3145|3142|3140.3|3137.3|218
1743750900000|2025-04-04 07:15:00|3140.5|3137.5|3136.6|3133.6|3141.3|3138.3|3135.6|3132.6|212
1743751200000|2025-04-04 07:20:00|3136.4|3133.4|3137.5|3134.5|3139.8|3137.2|3130.1|3127.1|364
1743751500000|2025-04-04 07:25:00|3137.4|3134.4|3133.4|3130.4|3143.4|3140.4|3132.8|3129.9|242
1743751800000|2025-04-04 07:30:00|3133.6|3130.6|3126.7|3123.7|3134.3|3131.3|3124.2|3121.2|262
1743752100000|2025-04-04 07:35:00|3126.4|3123.4|3121.8|3118.8|3128.4|3125.4|3121.8|3118.8|277
1743752400000|2025-04-04 07:40:00|3122|3119|3122.7|3119.7|3123|3120.1|3116.9|3114|309
1743752700000|2025-04-04 07:45:00|3123.6|3120.6|3127.9|3124.9|3130.1|3127.1|3122.4|3119.4|252
1743753000000|2025-04-04 07:50:00|3128.2|3125.2|3127|3124|3132.7|3129.7|3123.5|3120.5|229
1743753300000|2025-04-04 07:55:00|3126.7|3123.7|3127.4|3124.4|3128.5|3125.5|3122.2|3119.7|178
1743753600000|2025-04-04 08:00:00|3126.7|3123.7|3125.1|3122.1|3128.2|3125.2|3118.8|3115.8|306
1743753900000|2025-04-04 08:05:00|3126|3123|3128.9|3125.9|3132.1|3129.1|3125.3|3122.3|177
1743754200000|2025-04-04 08:10:00|3129.2|3126.2|3127.1|3124.1|3129.4|3126.4|3123.6|3120.6|189
1743754500000|2025-04-04 08:15:00|3126.8|3123.8|3125.4|3122.4|3127.5|3124.5|3122.3|3119.3|187
1743754800000|2025-04-04 08:20:00|3125.2|3123.2|3133.9|3130.9|3134.5|3132.5|3124.1|3121.3|357
1743755100000|2025-04-04 08:25:00|3133.7|3131.7|3134.2|3132.2|3134.4|3132.2|3130.5|3127.5|243
1743755400000|2025-04-04 08:30:00|3134.1|3132.1|3133|3130|3136.4|3133.7|3132|3129|267
1743755700000|2025-04-04 08:35:00|3132.5|3129.5|3134.1|3131.1|3136.4|3133.6|3132|3129|261
1743756000000|2025-04-04 08:40:00|3134.6|3131.6|3143.1|3141.1|3144.2|3141.3|3133.6|3130.6|234
1743756300000|2025-04-04 08:45:00|3143.3|3141.3|3142.1|3139.1|3144.7|3141.7|3140.6|3137.8|167
1743756600000|2025-04-04 08:50:00|3141.6|3138.6|3137.6|3134.6|3143.7|3140.7|3135.6|3132.6|207
1743756900000|2025-04-04 08:55:00|3137.3|3134.3|3140|3137|3143.2|3140.2|3134.9|3131.9|186
1743757200000|2025-04-04 09:00:00|3140.3|3137.3|3143.3|3140.3|3143.6|3140.6|3138|3135|268
1743757500000|2025-04-04 09:05:00|3142.8|3139.8|3144.9|3141.9|3145.1|3142.1|3137.7|3134.7|228
1743757800000|2025-04-04 09:10:00|3144.6|3141.6|3139.8|3136.8|3146|3143|3138|3135.4|211
1743758100000|2025-04-04 09:15:00|3139.3|3136.3|3135.7|3132.7|3141.9|3139.1|3134.6|3131.6|178
1743758400000|2025-04-04 09:20:00|3134.9|3131.9|3136.1|3133.1|3137.7|3134.7|3132.7|3129.7|203
1743758700000|2025-04-04 09:25:00|3135.8|3132.8|3136.4|3133.4|3138.6|3135.6|3133.5|3130.5|163
1743759000000|2025-04-04 09:30:00|3136.7|3133.7|3133.3|3130.3|3137.1|3134.1|3131.9|3128.9|231
1743759300000|2025-04-04 09:35:00|3133.1|3130.1|3136|3133|3137.6|3134.6|3132.1|3129.1|215
1743759600000|2025-04-04 09:40:00|3135.8|3132.8|3135.9|3133.9|3140.4|3138.2|3134.3|3131.3|186
1743759900000|2025-04-04 09:45:00|3136.1|3134.1|3141.1|3138.1|3141.4|3138.4|3135.4|3132.4|124
1743760200000|2025-04-04 09:50:00|3140.9|3137.9|3143.7|3140.7|3147.8|3144.8|3139.1|3136.1|186
1743760500000|2025-04-04 09:55:00|3143.4|3140.4|3143.2|3140.2|3143.9|3140.9|3140.1|3137.1|169
1743760800000|2025-04-04 10:00:00|3143.3|3140.3|3154.2|3151.2|3154.2|3152.1|3141.6|3138.6|252
1743761100000|2025-04-04 10:05:00|3154.5|3151.5|3144.5|3141.5|3156.5|3153.9|3144.2|3141.2|466
1743761400000|2025-04-04 10:10:00|3144.7|3141.7|3139.1|3136.1|3145.1|3142.1|3137|3134.5|440
1743761700000|2025-04-04 10:15:00|3139.9|3136.9|3142.6|3139.6|3144.8|3142.1|3138.4|3135.4|421
1743762000000|2025-04-04 10:20:00|3142.3|3139.3|3140.4|3137.4|3143.1|3140.1|3137.1|3134.1|478
1743762300000|2025-04-04 10:25:00|3140.9|3137.9|3147.2|3144.2|3150.8|3148.8|3140.1|3137.1|435
1743762600000|2025-04-04 10:30:00|3147.7|3144.7|3150|3147|3151|3148|3144.1|3141.1|412
1743762900000|2025-04-04 10:35:00|3149.8|3146.8|3144.9|3141.9|3150.8|3147.8|3142.5|3139.6|408
1743763200000|2025-04-04 10:40:00|3144.6|3141.6|3140.7|3137.7|3147.5|3144.5|3139.1|3136.1|348
1743763500000|2025-04-04 10:45:00|3140.5|3137.5|3134.8|3131.8|3142.7|3139.7|3134.5|3131.5|371
1743763800000|2025-04-04 10:50:00|3134.3|3131.3|3129.3|3126.3|3135.8|3132.8|3124.2|3121.2|429
1743764100000|2025-04-04 10:55:00|3129.1|3126.1|3132.7|3129.7|3134.6|3131.6|3123|3120|388
1743764400000|2025-04-04 11:00:00|3133.4|3130.4|3139.9|3136.9|3143.9|3140.9|3131.5|3128.5|529
1743764700000|2025-04-04 11:05:00|3140.2|3137.2|3148.8|3145.8|3149.3|3146.3|3134.6|3131.6|466
1743765000000|2025-04-04 11:10:00|3149.3|3146.3|3154.6|3151.6|3157|3154|3146|3143|606
1743765300000|2025-04-04 11:15:00|3154.5|3151.5|3148.5|3145.5|3155|3152|3140.6|3137.6|430
1743765600000|2025-04-04 11:20:00|3149|3146|3138.3|3135.3|3149.5|3146.5|3137.4|3134.4|348
1743765900000|2025-04-04 11:25:00|3138.6|3135.6|3131.1|3128.1|3140.7|3137.7|3130.6|3127.6|374
1743766200000|2025-04-04 11:30:00|3130.8|3127.8|3117.5|3114.5|3132.3|3129.3|3114.7|3111.7|604
1743766500000|2025-04-04 11:35:00|3118|3115|3116.7|3113.7|3123.7|3120.7|3112.6|3109.6|501
1743766800000|2025-04-04 11:40:00|3117.4|3114.4|3105.5|3102.5|3118.4|3115.4|3090.9|3087.9|669
1743767100000|2025-04-04 11:45:00|3105.8|3102.8|3108.6|3105.6|3109.7|3106.7|3092.2|3089.2|588
1743767400000|2025-04-04 11:50:00|3108.7|3105.7|3120.4|3117.4|3121|3118|3101.7|3098.7|481
1743767700000|2025-04-04 11:55:00|3121|3118|3122.6|3119.6|3128.8|3125.8|3113.7|3110.7|543
1743768000000|2025-04-04 12:00:00|3123.4|3120.4|3098.7|3095.7|3125.3|3122.3|3098.5|3095.5|627
1743768300000|2025-04-04 12:05:00|3097.7|3094.7|3097.9|3094.9|3101.4|3098.4|3093.1|3090.1|619
1743768600000|2025-04-04 12:10:00|3097.4|3094.4|3090.2|3087.2|3099.5|3096.5|3085.4|3082.4|578
1743768900000|2025-04-04 12:15:00|3090.4|3087.4|3105.4|3102.4|3108.7|3105.7|3089.2|3086.2|629
1743769200000|2025-04-04 12:20:00|3105.7|3102.7|3097.2|3094.2|3111.1|3108.1|3092.7|3089.7|524
1743769500000|2025-04-04 12:25:00|3094|3091|3100|3091|3104.4|3101.4|3092.3|3089.3|281
1743769800000|2025-04-04 12:30:00|3099.8|3090.8|3101.8|3098.8|3103.7|3100.7|3083.3|3076.8|986
1743770100000|2025-04-04 12:35:00|3101.3|3098.3|3105.1|3102.1|3111.2|3108.2|3095.7|3092.7|876
1743770400000|2025-04-04 12:40:00|3104.8|3101.8|3110.6|3107.6|3111.1|3108.1|3081.5|3076.8|878
1743770700000|2025-04-04 12:45:00|3110.8|3107.8|3108.3|3105.3|3113.4|3110.4|3098.9|3095.9|769
1743771000000|2025-04-04 12:50:00|3108.9|3105.9|3088.3|3085.3|3108.9|3105.9|3085|3082|727
1743771300000|2025-04-04 12:55:00|3087.8|3084.8|3087.8|3084.8|3097.1|3094.1|3083.4|3080.4|701
1743771600000|2025-04-04 13:00:00|3087.4|3084.4|3085|3082|3092.3|3089.3|3073.5|3070.5|895
1743771900000|2025-04-04 13:05:00|3085.5|3082.5|3077.7|3074.7|3087.3|3084.3|3071.2|3068.2|854
1743772200000|2025-04-04 13:10:00|3077.4|3074.4|3074.7|3071.7|3086.6|3083.1|3071.9|3068.9|659
1743772500000|2025-04-04 13:15:00|3074.2|3071.2|3079.1|3076.1|3079.5|3076.5|3071.1|3068.1|647
1743772800000|2025-04-04 13:20:00|3079.4|3076.4|3082.1|3079.1|3087.4|3084.4|3071.2|3068.2|515
1743773100000|2025-04-04 13:25:00|3082.6|3079.6|3075.8|3072.8|3087.3|3084.3|3075.7|3072.1|599
1743773400000|2025-04-04 13:30:00|3074.8|3071.8|3062.9|3059.9|3083.3|3079.3|3061|3058|905
1743773700000|2025-04-04 13:35:00|3063|3060|3059.2|3056.2|3063|3060|3051.2|3048.2|891
1743774000000|2025-04-04 13:40:00|3058.6|3055.6|3047.7|3044.7|3061.6|3058.6|3046.6|3043.6|753
1743774300000|2025-04-04 13:45:00|3047.4|3044.4|3047.4|3044.4|3059.9|3056.9|3043.5|3040.5|707
1743774600000|2025-04-04 13:50:00|3047.7|3044.7|3035.4|3032.4|3049.1|3046.1|3034.5|3031.5|691
1743774900000|2025-04-04 13:55:00|3035.2|3032.2|3044.7|3041.7|3052.2|3049.2|3032.9|3029.9|750
1743775200000|2025-04-04 14:00:00|3044.1|3041.1|3040|3037|3045.8|3042.8|3035.5|3032.5|839
1743775500000|2025-04-04 14:05:00|3039.6|3036.6|3029.7|3026.7|3043.1|3040.1|3026.1|3023.1|779
1743775800000|2025-04-04 14:10:00|3028.6|3025.6|3020.5|3017.5|3032.1|3029.1|3020.1|3017.1|767
1743776100000|2025-04-04 14:15:00|3019.9|3016.9|3017.1|3014.1|3022.7|3019.7|3006.8|3003.8|990
1743776400000|2025-04-04 14:20:00|3017.6|3014.6|3016|3013|3024.3|3021.3|3010.9|3007.9|735
1743776700000|2025-04-04 14:25:00|3015.8|3012.8|3009.6|3006.6|3020.7|3017.7|3008.5|3005.5|591
1743777000000|2025-04-04 14:30:00|3008.6|3005.6|3005.7|3002.7|3014.9|3011.9|3005.4|3002.4|687
1743777300000|2025-04-04 14:35:00|3006.6|3003.6|2995.2|2992.2|3006.9|3003.9|2995|2992|587
1743777600000|2025-04-04 14:40:00|2994.5|2991.5|2981.7|2978.7|2998.9|2995.9|2977.5|2974.5|756
1743777900000|2025-04-04 14:45:00|2980.8|2977.8|2947.3|2944.3|2981.3|2977.8|2946.9|2943.9|816
1743778200000|2025-04-04 14:50:00|2947.4|2944.4|2976.9|2973.9|2980.2|2976.4|2938.8|2935.8|1041
1743778500000|2025-04-04 14:55:00|2976.7|2973.7|2968.9|2965.9|2985.5|2982.2|2968.5|2965.5|866
1743778800000|2025-04-04 15:00:00|2968.4|2965.4|2992.7|2989.7|3006.8|3002.9|2965.2|2962.2|1067
1743779100000|2025-04-04 15:05:00|2993.4|2990.4|2982.2|2979.2|2997.6|2994.6|2974.5|2971.5|874
1743779400000|2025-04-04 15:10:00|2981.5|2978.5|3004.6|3001.6|3013.4|3010.4|2975.7|2972.7|798
1743779700000|2025-04-04 15:15:00|3003.6|3000.6|3000.4|2997.4|3013.7|3009.4|2997.2|2994.2|823
1743780000000|2025-04-04 15:20:00|3000.7|2997.7|2991.7|2988.7|3006|3003|2985.4|2982.4|612
1743780300000|2025-04-04 15:25:00|2990.6|2987.6|2988.4|2985.4|2992.7|2989.7|2980.2|2977.2|719
1743780600000|2025-04-04 15:30:00|2988.1|2985.1|2991.1|2988.1|2998.4|2995.4|2985.8|2982.8|584
1743780900000|2025-04-04 15:35:00|2990.9|2987.9|2975.8|2972.8|2993.6|2990.6|2975.6|2972.6|567
1743781200000|2025-04-04 15:40:00|2975.1|2972.1|2973.3|2970.3|2984|2981|2972.2|2969.2|509
1743781500000|2025-04-04 15:45:00|2973.8|2970.8|2976.3|2973.3|2982.2|2979.2|2969.7|2966.7|589
1743781800000|2025-04-04 15:50:00|2976.1|2973.1|2971.7|2968.7|2986|2983|2970.7|2967.7|488
1743782100000|2025-04-04 15:55:00|2971.9|2968.9|2972.3|2969.3|2981.5|2978.5|2970.2|2967.2|502
1743782400000|2025-04-04 16:00:00|2972.9|2969.9|2970.6|2967.6|2982.8|2979.8|2969.8|2966.8|539
1743782700000|2025-04-04 16:05:00|2970.4|2967.4|2970.5|2967.5|2979.4|2976.4|2965.5|2962.5|403
1743783000000|2025-04-04 16:10:00|2971.2|2965.5|2983.1|2980.1|2988.9|2985|2969.6|2965.5|501
1743783300000|2025-04-04 16:15:00|2982.8|2979.8|2978.3|2975.3|2985.5|2981.7|2976.6|2973.6|476
1743783600000|2025-04-04 16:20:00|2978.1|2975.1|2975.7|2972.7|2982.9|2979.9|2971.1|2968.1|426
1743783900000|2025-04-04 16:25:00|2976|2973|2984.6|2981.6|2989.2|2986.2|2973|2970|379
1743784200000|2025-04-04 16:30:00|2984.9|2981.9|2975.8|2972.8|2988|2985|2974.8|2971.8|446
1743784500000|2025-04-04 16:35:00|2976.3|2973.3|2979.2|2976.2|2986.1|2983.1|2974.8|2971.8|437
1743784800000|2025-04-04 16:40:00|2979|2976|2983.6|2980.6|2990.7|2987.7|2978.5|2975.5|455
1743785100000|2025-04-04 16:45:00|2984.1|2981.1|2968.3|2965.3|2984.1|2981.1|2967.3|2964.3|384
1743785400000|2025-04-04 16:50:00|2968|2965|2965.5|2962.5|2970.3|2967.3|2965.3|2962.3|304
1743785700000|2025-04-04 16:55:00|2965.3|2962.3|2960.6|2957.6|2965.3|2962.3|2960.5|2957.5|406
1743786000000|2025-04-04 17:00:00|2959.6|2956.6|2960.3|2957.3|2967|2964|2958.4|2955.4|337
1743786300000|2025-04-04 17:05:00|2960.6|2957.6|2947.8|2944.8|2966.1|2963.1|2946.5|2943.5|380
1743786600000|2025-04-04 17:10:00|2947.5|2944.5|2942.5|2939.5|2949.2|2946.2|2940.9|2937.9|353
1743786900000|2025-04-04 17:15:00|2943.1|2940.1|2934.2|2931.2|2944.9|2941.9|2931.1|2928.1|503
1743787200000|2025-04-04 17:20:00|2934.4|2931.4|2934.4|2931.4|2935.2|2932.2|2920.7|2917.7|609
1743787500000|2025-04-04 17:25:00|2935.9|2932.9|2940.9|2937.9|2946|2943|2932.3|2929.3|701
1743787800000|2025-04-04 17:30:00|2941|2938|2943.1|2940.1|2944.1|2941.1|2931.1|2928.1|669
1743788100000|2025-04-04 17:35:00|2943.4|2940.4|2950.9|2947.9|2957.8|2954.8|2941.6|2938.6|551
1743788400000|2025-04-04 17:40:00|2950.8|2947.8|2955|2952|2961|2958|2948.7|2945.7|400
1743788700000|2025-04-04 17:45:00|2954.5|2951.5|2959.3|2956.3|2961.3|2958.3|2951.7|2948.7|385
1743789000000|2025-04-04 17:50:00|2959.8|2956.8|2958.8|2955.8|2965.5|2962.5|2954.8|2951.8|413
1743789300000|2025-04-04 17:55:00|2958.3|2955.3|2960.4|2957.4|2963.5|2960.5|2954.3|2951.3|435
1743789600000|2025-04-04 18:00:00|2959.5|2956.5|2961|2958|2967.6|2964.1|2959.5|2956.5|406
1743789900000|2025-04-04 18:05:00|2961.5|2958.5|2957|2954|2963.5|2960.5|2956.1|2952|343
1743790200000|2025-04-04 18:10:00|2956.6|2953.6|2955.1|2952.1|2958.6|2955.6|2954.2|2950.7|308
1743790500000|2025-04-04 18:15:00|2954.9|2951.9|2950.6|2947.6|2954.9|2951.9|2948.1|2945.1|193
1743790800000|2025-04-04 18:20:00|2950.2|2947.2|2941|2938|2951.1|2948.1|2941|2938|196
1743791100000|2025-04-04 18:25:00|2940.8|2937.8|2943.3|2940.3|2943.6|2940.6|2938.8|2935.8|290
1743791400000|2025-04-04 18:30:00|2944.2|2941.2|2945|2942|2945.7|2942.7|2941.2|2938.2|316
1743791700000|2025-04-04 18:35:00|2944.6|2941.6|2941.4|2938.4|2950.2|2947.2|2940.9|2937.9|314
1743792000000|2025-04-04 18:40:00|2941.7|2938.7|2942|2939|2942.9|2939.9|2937.7|2934.7|213
1743792300000|2025-04-04 18:45:00|2941.5|2938.5|2942.9|2939.9|2944.8|2941.8|2934.4|2931.4|283
1743792600000|2025-04-04 18:50:00|2942.7|2939.7|2946.9|2943.9|2948.7|2945.7|2940.6|2937.6|301
1743792900000|2025-04-04 18:55:00|2946.6|2943.6|2948.3|2945.3|2948.8|2945.8|2944.8|2941.8|280
1743793200000|2025-04-04 19:00:00|2948.6|2945.6|2951.8|2948.8|2953.1|2950.1|2948.2|2945.2|387
1743793500000|2025-04-04 19:05:00|2951.5|2948.5|2946.2|2943.2|2951.8|2948.8|2946|2943|319
1743793800000|2025-04-04 19:10:00|2945.5|2942.5|2951.9|2948.9|2953.5|2950.5|2943.8|2940.8|285
1743794100000|2025-04-04 19:15:00|2950.9|2947.9|2957.1|2954.1|2958.5|2955.5|2950.5|2947.5|317
1743794400000|2025-04-04 19:20:00|2956.6|2953.6|2968.7|2965.7|2968.7|2965.7|2956.6|2953.6|404
1743794700000|2025-04-04 19:25:00|2968.4|2965.4|2967.3|2964.3|2972.2|2969.2|2963.2|2960.2|337
1743795000000|2025-04-04 19:30:00|2966.8|2963.8|2971|2968|2971.9|2968.9|2965.3|2962.3|342
1743795300000|2025-04-04 19:35:00|2970.5|2967.5|2969.7|2966.7|2971.4|2968.4|2966.4|2963.4|428
1743795600000|2025-04-04 19:40:00|2970|2967|2973.1|2970.1|2974.2|2971.2|2969.5|2966.5|273
1743795900000|2025-04-04 19:45:00|2972.9|2969.9|2974.8|2971.8|2982.8|2979.8|2972.4|2969.4|412
1743796200000|2025-04-04 19:50:00|2973.5|2970.5|2973.8|2970.8|2974.7|2971.7|2967.3|2964.3|387
1743796500000|2025-04-04 19:55:00|2973.6|2970.6|2975.3|2972.3|2977.7|2974.7|2971.2|2968.2|374
1743796800000|2025-04-04 20:00:00|2976.5|2973.5|2972.5|2969.5|2977.7|2974.7|2972.5|2969.5|294
1743797100000|2025-04-04 20:05:00|2972.7|2969.7|2962.9|2959.9|2973.2|2970.2|2961.5|2958.5|208
1743797400000|2025-04-04 20:10:00|2963.2|2960.2|2967.2|2964.2|2967.4|2964.4|2961.6|2958.6|197
1743797700000|2025-04-04 20:15:00|2967|2964|2965.2|2962.2|2969.1|2966.1|2964.7|2961.7|197
1743798000000|2025-04-04 20:20:00|2965.3|2962.3|2962.6|2959.6|2965.4|2962.4|2960.8|2957.8|179
1743798300000|2025-04-04 20:25:00|2962.8|2959.8|2960.9|2957.9|2962.8|2959.8|2959.1|2956.1|303
1743798600000|2025-04-04 20:30:00|2961|2958|2961.1|2958.1|2963|2960|2960.5|2957.5|147
1743798900000|2025-04-04 20:35:00|2961.6|2958.6|2961.4|2958.4|2965|2962|2961.1|2958.1|264
1743799200000|2025-04-04 20:40:00|2961.5|2958.5|2960.5|2957.5|2962.4|2959.4|2958.1|2955.1|140
1743799500000|2025-04-04 20:45:00|2961|2958|2959.2|2956.2|2964.8|2961.8|2958.3|2955.3|139
1743799800000|2025-04-04 20:50:00|2959.4|2956.4|2959|2956|2962.9|2959.9|2958|2955|154
1743800100000|2025-04-04 20:55:00|2959.1|2956.1|2959|2956|2962.6|2959.6|2958.8|2955.8|203
1743976800000|2025-04-06 22:00:00|2902.8|2899.8|2904.2|2901.2|2910.6|2903.8|2902.8|2899.8|26
1743977100000|2025-04-06 22:05:00|2904.5|2901.5|2868|2859|2907.2|2902|2860.9|2851.9|126
1743977400000|2025-04-06 22:10:00|2883.3|2874.3|2888.7|2881.5|2905.6|2896.6|2875.7|2867.1|321
1743977700000|2025-04-06 22:15:00|2884.1|2880.9|2869|2863.8|2887|2881.6|2857.2|2852.3|235
1743978000000|2025-04-06 22:20:00|2868.4|2865.4|2878.4|2873.3|2879.9|2875.1|2856.5|2849.8|264
1743978300000|2025-04-06 22:25:00|2881.9|2874.3|2890.4|2884.8|2900.6|2891.9|2879.4|2870.4|147
1743978600000|2025-04-06 22:30:00|2889.1|2880.1|2877.7|2874.7|2889.6|2884.6|2876.1|2871.8|190
1743978900000|2025-04-06 22:35:00|2877.9|2870.3|2882.1|2879.1|2888.4|2880.3|2872.6|2865.8|266
1743979200000|2025-04-06 22:40:00|2881.6|2878.6|2885.2|2882.2|2894.9|2887.8|2881.6|2877.7|220
1743979500000|2025-04-06 22:45:00|2885|2882|2886.2|2880.3|2888.3|2883.3|2881.1|2878.3|188
1743979800000|2025-04-06 22:50:00|2885.9|2881.3|2887|2880.8|2890.8|2882.5|2881.1|2875.1|223
1743980100000|2025-04-06 22:55:00|2887.5|2881.8|2894.1|2891.1|2898.3|2892.4|2886.1|2880.8|160
1743980400000|2025-04-06 23:00:00|2893.9|2890.9|2899.6|2892.8|2904.1|2899.7|2892.2|2888.4|236
1743980700000|2025-04-06 23:05:00|2899|2893.2|2875.6|2872.6|2903.1|2896.1|2874.2|2871.2|200
1743981000000|2025-04-06 23:10:00|2878.3|2873|2879.2|2876.2|2888.9|2882.3|2874.5|2870.3|161
1743981300000|2025-04-06 23:15:00|2879.4|2876.4|2876.7|2871|2882|2879|2875.9|2871|92
1743981600000|2025-04-06 23:20:00|2875.3|2871.3|2877.3|2874.3|2881.9|2878|2871.9|2868.9|148
1743981900000|2025-04-06 23:25:00|2877.5|2874.5|2866.7|2863.7|2878.1|2875.1|2866.2|2863.2|194
1743982200000|2025-04-06 23:30:00|2866.9|2863.9|2863.1|2860.1|2869.2|2866.2|2859.9|2856.9|209
1743982500000|2025-04-06 23:35:00|2864.5|2861.5|2846.5|2843.5|2865.3|2862.1|2833|2830|261
1743982800000|2025-04-06 23:40:00|2846.3|2843.3|2867.8|2864.8|2875.6|2872.6|2845|2842|232
1743983100000|2025-04-06 23:45:00|2869|2866|2876|2873|2879.4|2876.4|2858.7|2855.7|221
1743983400000|2025-04-06 23:50:00|2876.5|2873.5|2871.7|2868.7|2881.6|2878.6|2869.2|2866.2|138
1743983700000|2025-04-06 23:55:00|2871.5|2868.5|2868.3|2865.3|2873.7|2870.7|2864.1|2861.1|194
1743984000000|2025-04-07 00:00:00|2867.6|2864.6|2862.4|2859.4|2879|2876|2861.5|2857.9|376
1743984300000|2025-04-07 00:05:00|2862.6|2859.6|2859.3|2856.3|2872.4|2869.4|2857.2|2853.2|263
1743984600000|2025-04-07 00:10:00|2859.1|2856.1|2851.6|2848.6|2863.9|2860.9|2850|2846.4|365
1743984900000|2025-04-07 00:15:00|2851.3|2848.3|2865.8|2862.8|2865.8|2862.8|2846.8|2841.3|259
1743985200000|2025-04-07 00:20:00|2865.6|2862.6|2868.5|2865.5|2872.1|2869.1|2864.3|2861.3|165
1743985500000|2025-04-07 00:25:00|2868.8|2865.8|2878|2875|2879.7|2876.7|2867.5|2864.5|175
1743985800000|2025-04-07 00:30:00|2878.5|2875.5|2886.7|2883.7|2887.6|2884.6|2875.3|2872.3|297
1743986100000|2025-04-07 00:35:00|2887.2|2884.2|2893.4|2890.4|2895.9|2892.9|2885.4|2882.4|317
1743986400000|2025-04-07 00:40:00|2893.6|2890.6|2889.7|2886.7|2897.2|2894.2|2887.4|2884.4|356
1743986700000|2025-04-07 00:45:00|2890.1|2887.1|2884|2881|2890.1|2887.1|2875.8|2872.8|365
1743987000000|2025-04-07 00:50:00|2883.7|2880.7|2897|2894|2897|2894|2883.7|2880.7|329
1743987300000|2025-04-07 00:55:00|2896.3|2893.3|2893.5|2890.5|2915|2912|2891.8|2888.8|508
1743987600000|2025-04-07 01:00:00|2891.9|2888.9|2910.9|2907.9|2919.7|2916.7|2875.9|2872.9|695
1743987900000|2025-04-07 01:05:00|2910.7|2907.7|2972.1|2969.1|2974|2971|2906.5|2903.5|730
1743988200000|2025-04-07 01:10:00|2970.8|2967.8|3002.3|2999.3|3004.5|3001.5|2963.8|2960.6|839
1743988500000|2025-04-07 01:15:00|3002.8|2999.8|3000.8|2997.8|3019|3013.8|2984.7|2978.5|929
1743988800000|2025-04-07 01:20:00|3002.5|2999.5|3037.2|3034.2|3044.5|3041.5|3002.5|2999.5|1070
1743989100000|2025-04-07 01:25:00|3037.5|3034.5|3044.2|3041.2|3046.9|3043.9|3025|3021|748
1743989400000|2025-04-07 01:30:00|3043.9|3040.9|3058.7|3055.7|3063.1|3059.2|3038.3|3035.3|746
1743989700000|2025-04-07 01:35:00|3060|3057|3063.6|3060.6|3065.6|3062.6|3043.8|3040.8|679
1743990000000|2025-04-07 01:40:00|3064.1|3061.1|3081.5|3078.5|3083.6|3079.4|3058.1|3055.1|800
1743990300000|2025-04-07 01:45:00|3081|3078|3071|3068|3082.8|3079.8|3067.7|3064.7|612
1743990600000|2025-04-07 01:50:00|3070.7|3067.7|3059.5|3056.5|3070.7|3067.7|3056|3053|596
1743990900000|2025-04-07 01:55:00|3059.7|3056.7|3052.7|3049.7|3062|3059|3045|3042|613
1743991200000|2025-04-07 02:00:00|3052.9|3049.9|3061.3|3058.3|3061.3|3058.3|3046.9|3043.9|494
1743991500000|2025-04-07 02:05:00|3062.1|3059.1|3079.5|3076.5|3080|3077.7|3061.3|3058.3|456
1743991800000|2025-04-07 02:10:00|3079.4|3076.4|3079.1|3076.1|3080.7|3077.1|3063.2|3060.2|611
1743992100000|2025-04-07 02:15:00|3079.3|3076.3|3072.5|3069.5|3082.9|3079.9|3072.5|3069.5|351
1743992400000|2025-04-07 02:20:00|3072|3069|3070.5|3067.5|3082.3|3078.6|3069.4|3065.7|284
1743992700000|2025-04-07 02:25:00|3070.1|3067.1|3064.6|3061.6|3070.6|3067.6|3063.2|3060.2|262
1743993000000|2025-04-07 02:30:00|3064.7|3061.7|3056.7|3053.7|3065.7|3062.7|3052.2|3049.2|561
1743993300000|2025-04-07 02:35:00|3056.6|3053.6|3047.7|3044.7|3060|3057|3042.4|3039.4|559
1743993600000|2025-04-07 02:40:00|3047.9|3044.9|3051.4|3048.4|3054.4|3051.4|3046.1|3043.1|424
1743993900000|2025-04-07 02:45:00|3051.9|3048.9|3050|3047|3057.5|3054.5|3046.7|3043.7|355
1743994200000|2025-04-07 02:50:00|3049.7|3046.7|3053|3050|3055.1|3052.1|3045.6|3042.6|288
1743994500000|2025-04-07 02:55:00|3052.9|3049.9|3037.1|3034.1|3056.2|3053.2|3035.1|3032.1|392
1743994800000|2025-04-07 03:00:00|3036.1|3033.1|3033.8|3030.8|3038.5|3035.5|3031.5|3028.5|339
1743995100000|2025-04-07 03:05:00|3033.6|3030.6|3034.1|3031.1|3040|3037|3032.6|3029.6|266
1743995400000|2025-04-07 03:10:00|3034.6|3031.6|3032|3029|3039.1|3036.1|3028.7|3025.7|235
1743995700000|2025-04-07 03:15:00|3032.3|3029.3|3039.1|3036.1|3040.2|3037.2|3031.5|3028.5|245
1743996000000|2025-04-07 03:20:00|3039.4|3036.4|3035.9|3032.9|3041.4|3038.4|3032.4|3029.4|225
1743996300000|2025-04-07 03:25:00|3035.2|3032.2|3036.7|3033.7|3039.1|3036.1|3032.1|3029.1|228
1743996600000|2025-04-07 03:30:00|3036.2|3033.2|3019.2|3016.2|3037|3034|3012.8|3009.8|313
1743996900000|2025-04-07 03:35:00|3018.2|3015.2|3021|3018|3024.7|3021.7|3017.2|3014.2|194
1743997200000|2025-04-07 03:40:00|3021.7|3018.7|3014.8|3011.8|3024.2|3021.2|3012.6|3009.6|230
1743997500000|2025-04-07 03:45:00|3014.3|3011.3|3009|3006|3015.8|3012.8|3009|3006|175
1743997800000|2025-04-07 03:50:00|3008.7|3005.7|3006|3003|3013.5|3010.5|3005.3|3002.3|147
1743998100000|2025-04-07 03:55:00|3005.5|3002.5|2996.5|2993.5|3005.5|3002.5|2995.1|2992.1|219
1743998400000|2025-04-07 04:00:00|2996.6|2993.6|3014.1|3011.1|3016.1|3013.1|2996.5|2993.5|209
1743998700000|2025-04-07 04:05:00|3013.9|3010.9|3013.4|3010.4|3018|3015|3006.3|3003.3|187
1743999000000|2025-04-07 04:10:00|3013.7|3010.7|3014.5|3011.5|3022.8|3019.8|3013.2|3010.2|158
1743999300000|2025-04-07 04:15:00|3014.3|3011.3|3016.5|3013.5|3021.3|3017.3|3012|3009|128
1743999600000|2025-04-07 04:20:00|3014.1|3008.9|3013.6|3010.6|3015.2|3012.7|3011.5|3008.5|121
1743999900000|2025-04-07 04:25:00|3014.2|3011.2|3007.5|3004.5|3015.4|3012.4|3007.5|3004.5|133
1744000200000|2025-04-07 04:30:00|3008|3005|3004.6|3001.6|3008.4|3005.4|3001.4|2998.4|154
1744000500000|2025-04-07 04:35:00|3005|3003|3009.1|3006.1|3011.5|3008.5|3004.3|3001.3|133
1744000800000|2025-04-07 04:40:00|3008.9|3005.9|3005.8|3002.8|3010.4|3007.4|3004.1|3001.1|114
1744001100000|2025-04-07 04:45:00|3006.3|3003.3|3010.6|3007.6|3014.6|3011.6|3006.3|3003.3|138
1744001400000|2025-04-07 04:50:00|3010.8|3007.8|3022.6|3019.6|3023.4|3020.4|3010.8|3007.8|180
1744001700000|2025-04-07 04:55:00|3022.3|3019.3|3026.6|3023.6|3032.2|3029.2|3021.9|3018.9|239
1744002000000|2025-04-07 05:00:00|3026.4|3023.4|3017.5|3014.5|3030.4|3027.4|3017|3014|274
1744002300000|2025-04-07 05:05:00|3017.7|3014.7|3010.4|3007.4|3018|3015|3009.9|3006.9|165
1744002600000|2025-04-07 05:10:00|3010.9|3007.9|3009.9|3006.9|3011.4|3008.4|3007.1|3004.1|178
1744002900000|2025-04-07 05:15:00|3010.9|3007.9|3030.1|3027.1|3031.3|3028.3|3010.2|3007.2|275
1744003200000|2025-04-07 05:20:00|3031.2|3028.2|3026.2|3023.2|3032.9|3029.9|3023.7|3020.7|265
1744003500000|2025-04-07 05:25:00|3026.7|3023.7|3021.5|3018.5|3030|3027|3019.7|3016.7|209
1744003800000|2025-04-07 05:30:00|3022|3019|3021.1|3018.1|3030.7|3027.7|3017.6|3014.6|447
1744004100000|2025-04-07 05:35:00|3020.9|3017.9|3015.4|3012.4|3023.4|3020.4|3011.7|3008.7|413
1744004400000|2025-04-07 05:40:00|3015.2|3012.2|3012.2|3009.2|3016.2|3013.2|3009.2|3006.2|342
1744004700000|2025-04-07 05:45:00|3012.6|3009.6|3014.7|3011.7|3018.3|3015.3|3011.3|3008.3|262
1744005000000|2025-04-07 05:50:00|3014.3|3011.3|3007.6|3004.6|3014.3|3011.3|3003.2|3000.2|240
1744005300000|2025-04-07 05:55:00|3008.1|3005.1|3002.3|2999.3|3015.9|3012.9|3002.3|2999.3|276
1744005600000|2025-04-07 06:00:00|3002.1|2999.1|3002.5|2999.5|3006.3|3003.3|2993.6|2990.6|413
1744005900000|2025-04-07 06:05:00|3002.2|2999.2|2987.9|2985.9|3003.2|3000.2|2987.9|2985|412
1744006200000|2025-04-07 06:10:00|2987.6|2985.6|2979|2976|2993|2988.8|2974.1|2971.1|376
1744006500000|2025-04-07 06:15:00|2978.5|2975.5|2980.5|2977.5|2985|2982|2977|2974|289
1744006800000|2025-04-07 06:20:00|2981.5|2978.5|2984|2981|2984.3|2981.3|2977.2|2974.2|322
1744007100000|2025-04-07 06:25:00|2984.5|2981.5|2980|2977|2985.8|2982.8|2974.8|2971.8|309
1744007400000|2025-04-07 06:30:00|2979.4|2976.4|2981.1|2978.1|2983.6|2980.6|2977.1|2974.1|250
1744007700000|2025-04-07 06:35:00|2983.3|2980.3|2992.7|2989.7|2996.2|2993.2|2982|2979|353
1744008000000|2025-04-07 06:40:00|2992.9|2989.9|2988.7|2985.7|2995.1|2992.1|2986.5|2983.5|265
1744008300000|2025-04-07 06:45:00|2988.2|2985.2|2992.9|2989.9|2994.3|2991.3|2983.2|2980.2|300
1744008600000|2025-04-07 06:50:00|2993.4|2990.4|2992.8|2989.8|2997.5|2994.5|2988.4|2985.4|378
1744008900000|2025-04-07 06:55:00|2993.1|2990.1|3002.9|2999.9|3006.1|3003.1|2991.3|2988.3|396
1744009200000|2025-04-07 07:00:00|3003.1|3000.1|2996.1|2993.1|3005.3|3002.3|2995.6|2992.6|487
1744009500000|2025-04-07 07:05:00|2995.6|2992.6|2989.7|2986.7|3004|3001|2989.7|2986.7|380
1744009800000|2025-04-07 07:10:00|2989.4|2986.4|2982.1|2979.1|2990.6|2987.6|2980.6|2977.6|285
1744010100000|2025-04-07 07:15:00|2982.4|2979.4|2980|2977|2989.6|2986.6|2974.6|2971.6|349
1744010400000|2025-04-07 07:20:00|2980.3|2977.3|2993.9|2990.9|2996.5|2993.5|2980.1|2977.1|385
1744010700000|2025-04-07 07:25:00|2993.4|2990.4|2983|2980|2995.1|2992.1|2983|2980|333
1744011000000|2025-04-07 07:30:00|2982.5|2979.5|2995.7|2992.7|3001.6|2998.6|2982|2979|406
1744011300000|2025-04-07 07:35:00|2995.4|2992.4|2996.7|2993.7|3000.9|2997.9|2994.7|2991.7|387
1744011600000|2025-04-07 07:40:00|2996.8|2993.8|2992|2989|3002.7|2999.7|2991.8|2988.8|363
1744011900000|2025-04-07 07:45:00|2992.3|2989.3|3001.2|2998.2|3007.1|3004.1|2991.4|2988.4|482
1744012200000|2025-04-07 07:50:00|3001.1|2998.1|3001|2998|3005.6|3002.6|3000.2|2997.2|554
1744012500000|2025-04-07 07:55:00|3000.8|2997.8|2995.1|2992.1|3001.6|2998.6|2994.6|2991.6|456
1744012800000|2025-04-07 08:00:00|2995.8|2992.8|3003.3|3000.3|3003.6|3000.6|2991.6|2988.6|439
1744013100000|2025-04-07 08:05:00|3003.8|3000.8|3003.6|3000.6|3008.2|3005.2|2999.4|2996.4|387
1744013400000|2025-04-07 08:10:00|3003.4|3000.4|2999.9|2996.9|3004.4|3001.4|2995.7|2992.7|331
1744013700000|2025-04-07 08:15:00|2999.8|2996.8|3010|3007|3011.8|3008.8|2999.8|2996.8|412
1744014000000|2025-04-07 08:20:00|3010.2|3007.2|3008.9|3005.9|3013.2|3010.2|3006.8|3003.8|339
1744014300000|2025-04-07 08:25:00|3008.1|3005.1|3006.7|3003.7|3011.2|3008.2|3003.2|3000.2|360
1744014600000|2025-04-07 08:30:00|3008.2|3004|3010|3007|3011.7|3008.7|3005.2|3002.2|334
1744014900000|2025-04-07 08:35:00|3009.5|3006.5|3010.8|3007.8|3011.7|3008.7|3003.5|3000.5|297
1744015200000|2025-04-07 08:40:00|3012.1|3009.1|3016.7|3013.7|3019.3|3016.3|3010.1|3007.1|324
1744015500000|2025-04-07 08:45:00|3016.5|3013.5|3026.2|3023.2|3027.7|3024.7|3016.1|3013.1|269
1744015800000|2025-04-07 08:50:00|3025.9|3022.9|3037.8|3034.8|3043|3040|3024.6|3021.6|411
1744016100000|2025-04-07 08:55:00|3039.3|3036.3|3030.3|3027.3|3043.6|3040.4|3029.8|3026.8|268
1744016400000|2025-04-07 09:00:00|3030.6|3027.6|3028.2|3025.2|3033.8|3030.8|3024.3|3021.3|301
1744016700000|2025-04-07 09:05:00|3027.6|3024.6|3020.8|3017.8|3027.6|3024.6|3014.7|3011.7|246
1744017000000|2025-04-07 09:10:00|3021|3018|3016.3|3013.3|3022.8|3019.8|3015.5|3012.5|290
1744017300000|2025-04-07 09:15:00|3015.9|3012.9|3004|3001|3015.9|3012.9|3003|3000|305
1744017600000|2025-04-07 09:20:00|3004.5|3001.5|3004.6|3001.6|3006.9|3003.9|3001.7|2998.7|360
1744017900000|2025-04-07 09:25:00|3004.8|3001.8|3014.1|3011.1|3014.5|3011.5|3003.6|3000.6|332
1744018200000|2025-04-07 09:30:00|3013.8|3010.8|3022.4|3019.4|3026.9|3023.9|3012.3|3009.3|440
1744018500000|2025-04-07 09:35:00|3022.7|3019.7|3033.3|3030.3|3034.2|3031.2|3021.5|3018.5|305
1744018800000|2025-04-07 09:40:00|3033.6|3030.6|3033.8|3030.8|3038.1|3035.1|3030.3|3027.3|262
1744019100000|2025-04-07 09:45:00|3033|3030|3030.6|3027.6|3037|3034|3027.3|3024.3|228
1744019400000|2025-04-07 09:50:00|3029.1|3026.1|3028.5|3025.5|3030.8|3027.8|3022.1|3019.1|255
1744019700000|2025-04-07 09:55:00|3027.8|3024.8|3024|3021|3029.6|3026.6|3019.1|3016.1|278
1744020000000|2025-04-07 10:00:00|3023.8|3020.8|3034.3|3031.3|3041|3038|3023.8|3020.8|414
1744020300000|2025-04-07 10:05:00|3033.9|3030.9|3040|3037|3042.8|3039.8|3033.2|3030.2|403
1744020600000|2025-04-07 10:10:00|3039.5|3036.5|3042.3|3039.3|3043.4|3040.4|3034|3031|253
1744020900000|2025-04-07 10:15:00|3041.8|3038.8|3046|3043|3047.9|3044.1|3041|3038|262
1744021200000|2025-04-07 10:20:00|3045.7|3042.7|3043.5|3040.5|3046.8|3043.8|3042|3039|313
1744021500000|2025-04-07 10:25:00|3042.8|3039.8|3040|3037|3043|3040|3036.6|3032.5|383
1744021800000|2025-04-07 10:30:00|3039.8|3036.8|3046.6|3043.6|3046.8|3043.8|3036.2|3033.2|369
1744022100000|2025-04-07 10:35:00|3046.2|3043.2|3040.7|3037.7|3046.2|3043.2|3037.2|3034.2|278
1744022400000|2025-04-07 10:40:00|3040.3|3037.3|3038.3|3035.3|3041.5|3038.5|3033.5|3030.5|333
1744022700000|2025-04-07 10:45:00|3039.3|3036.3|3037.5|3034.5|3041.9|3038.9|3035.2|3032.2|271
1744023000000|2025-04-07 10:50:00|3038.2|3035.2|3036.8|3033.8|3043.8|3040.8|3032.4|3029.4|286
1744023300000|2025-04-07 10:55:00|3036.6|3033.6|3029.7|3026.7|3036.7|3033.7|3026.8|3023.8|291
1744023600000|2025-04-07 11:00:00|3029.6|3026.6|3047.2|3044.2|3048.3|3045.3|3026.2|3023.2|458
1744023900000|2025-04-07 11:05:00|3047.4|3044.4|3053.4|3050.4|3053.4|3050.4|3044.6|3041.6|401
1744024200000|2025-04-07 11:10:00|3053.1|3050.1|3047|3044|3053.1|3050.1|3042.1|3039.1|439
1744024500000|2025-04-07 11:15:00|3046.3|3043.3|3049.7|3046.7|3049.7|3046.7|3040.5|3037.5|313
1744024800000|2025-04-07 11:20:00|3050|3047|3050.5|3047.5|3054.5|3051.5|3046.4|3043.4|297
1744025100000|2025-04-07 11:25:00|3051|3048|3048|3045|3051|3048.3|3044.3|3041.3|398
1744025400000|2025-04-07 11:30:00|3048.8|3045.8|3047.6|3044.6|3052.1|3049.1|3044.1|3041.1|465
1744025700000|2025-04-07 11:35:00|3047.3|3044.3|3033.8|3030.8|3051.3|3048.3|3029.2|3026.2|486
1744026000000|2025-04-07 11:40:00|3032|3029|3032.9|3029.9|3038.8|3035.8|3029.8|3026.8|358
1744026300000|2025-04-07 11:45:00|3032.7|3029.7|3038.3|3035.3|3039|3036|3030.7|3027.7|372
1744026600000|2025-04-07 11:50:00|3038.5|3035.5|3017|3014|3041|3038|3014|3011|416
1744026900000|2025-04-07 11:55:00|3017.5|3014.5|3015.6|3012.6|3021.1|3018.1|3013.5|3010.5|386
1744027200000|2025-04-07 12:00:00|3016.4|3013.4|2995.3|2992.3|3018.1|3015.1|2991.8|2988.8|554
1744027500000|2025-04-07 12:05:00|2995|2992|3004.3|3001.3|3004.6|3001.6|2989.4|2986.4|549
1744027800000|2025-04-07 12:10:00|3003.8|3000.8|3001.5|2998.5|3007.1|3004.1|2996|2993|459
1744028100000|2025-04-07 12:15:00|3001.8|2998.8|3011.4|3008.4|3016.3|3013.3|2999.3|2996.3|462
1744028400000|2025-04-07 12:20:00|3009.9|3006.9|2999.3|2996.3|3010.4|3007.4|2995.1|2992.1|559
1744028700000|2025-04-07 12:25:00|2998.7|2995.7|3018|3015|3030.5|3027.5|2998.7|2995.7|728
1744029000000|2025-04-07 12:30:00|3017.7|3014.7|3008.6|3005.6|3021.1|3018.1|3007.8|3004.8|593
1744029300000|2025-04-07 12:35:00|3008.1|3005.1|3010.9|3007.9|3012.7|3009.7|3002.9|2999.9|575
1744029600000|2025-04-07 12:40:00|3011.1|3008.1|3009|3006|3012.6|3009.6|3001.1|2998.1|516
1744029900000|2025-04-07 12:45:00|3008.5|3005.5|3028.6|3025.6|3033.9|3030.9|3007.8|3004.8|675
1744030200000|2025-04-07 12:50:00|3028.3|3025.3|3031|3028|3035.1|3032.1|3024.3|3021.3|540
1744030500000|2025-04-07 12:55:00|3030.5|3027.5|3022.8|3019.8|3033.5|3030.5|3019.8|3016.8|386
1744030800000|2025-04-07 13:00:00|3022.6|3019.6|3024.8|3021.8|3032.9|3029.9|3020.1|3017.1|685
1744031100000|2025-04-07 13:05:00|3024.3|3021.3|3026.8|3023.8|3028.4|3025.4|3018.8|3015.8|544
1744031400000|2025-04-07 13:10:00|3026.6|3023.6|3018.8|3015.8|3026.6|3023.6|3015.1|3012.1|503
1744031700000|2025-04-07 13:15:00|3018.6|3015.6|3014.4|3011.4|3023.3|3020.3|3010.6|3007.6|437
1744032000000|2025-04-07 13:20:00|3014.1|3011.1|3009|3006|3017.9|3014.9|3009|3006|317
1744032300000|2025-04-07 13:25:00|3008.8|3005.8|3007.7|3004.7|3011.9|3008.9|3005.6|3002.6|390
1744032600000|2025-04-07 13:30:00|3006.2|3003.2|2996.5|2993.5|3010.7|3007.7|2995.2|2992.2|845
1744032900000|2025-04-07 13:35:00|2996.3|2993.3|2988.6|2985.6|2996.8|2993.8|2980|2977|955
1744033200000|2025-04-07 13:40:00|2988.3|2985.3|2988.2|2985.2|2994.2|2991.2|2979.3|2976.3|717
1744033500000|2025-04-07 13:45:00|2987.9|2984.9|2999|2996|3002.9|2999.9|2987.4|2984.4|730
1744033800000|2025-04-07 13:50:00|2998.7|2995.7|3018.2|3015.2|3018.7|3015.7|2997.8|2994.8|717
1744034100000|2025-04-07 13:55:00|3018.7|3015.7|3034.6|3031.6|3039.2|3036.2|3017.7|3014.7|763
1744034400000|2025-04-07 14:00:00|3034.4|3031.4|3023.7|3020.7|3040.7|3037.7|3021|3018|1083
1744034700000|2025-04-07 14:05:00|3023.4|3020.4|3013.2|3010.2|3028.8|3025.8|3012|3009|925
1744035000000|2025-04-07 14:10:00|3013.5|3010.5|3042.1|3039.1|3056.7|3053.7|3013.5|3010.5|1340
1744035300000|2025-04-07 14:15:00|3042.6|3039.6|3043.6|3040.6|3061.2|3058.2|3041|3038|1119
1744035600000|2025-04-07 14:20:00|3043.3|3040.3|3013.6|3010.6|3045.6|3042.6|3008.6|3005.6|960
1744035900000|2025-04-07 14:25:00|3012.6|3009.6|3006|3004|3018|3015|3002.9|2999.8|931
1744036200000|2025-04-07 14:30:00|3006.5|3003|3009.2|3006.2|3025.7|3022.7|2999.8|2996.8|937
1744036500000|2025-04-07 14:35:00|3008.2|3005.2|2997.2|2994.2|3013.4|3010.4|2994.8|2991.8|902
1744036800000|2025-04-07 14:40:00|2997.4|2994.4|3017.6|3014.6|3020.8|3017.8|2996.8|2993.8|874
1744037100000|2025-04-07 14:45:00|3018.1|3015.1|3015.2|3012.2|3024.7|3021.7|3008.4|3005.4|843
1744037400000|2025-04-07 14:50:00|3014.9|3011.9|3023.5|3020.5|3025.6|3022.6|3011.4|3008.4|970
1744037700000|2025-04-07 14:55:00|3023.8|3020.8|3012.8|3009.8|3025.2|3022.2|3011.8|3008.8|660
1744038000000|2025-04-07 15:00:00|3012.9|3009.9|3023.2|3020.2|3031.7|3028.7|3008.9|3005.9|851
1744038300000|2025-04-07 15:05:00|3023.7|3020.7|3006.2|3003.2|3023.7|3020.7|3005.1|3002.1|652
1744038600000|2025-04-07 15:10:00|3005.4|3002.4|2988.3|2985.3|3009.1|3006.1|2982.1|2979.1|857
1744038900000|2025-04-07 15:15:00|2986.8|2983.8|3002.9|2999.9|3006.9|3003.9|2980.9|2977.5|999
1744039200000|2025-04-07 15:20:00|3002.6|2999.6|2986.9|2983.9|3009.1|3006.1|2986.7|2983.7|607
1744039500000|2025-04-07 15:25:00|2987|2984|2990.4|2987.4|2994.3|2991.3|2985.5|2982.5|570
1744039800000|2025-04-07 15:30:00|2990.9|2987.9|2994.6|2991.6|3001.2|2998.2|2990.1|2987.1|658
1744040100000|2025-04-07 15:35:00|2993.9|2990.9|2992.7|2989.7|3003|3000|2992.7|2989.7|720
1744040400000|2025-04-07 15:40:00|2992.4|2989.4|3002.2|2999.2|3004.2|3001.2|2991.3|2988.3|742
1744040700000|2025-04-07 15:45:00|3002.3|2999.3|2993.8|2990.8|3003.7|3000.7|2991.1|2988.1|729
1744041000000|2025-04-07 15:50:00|2994.3|2991.3|2988.8|2985.8|2999.3|2996.3|2986.6|2983.6|619
1744041300000|2025-04-07 15:55:00|2989.1|2986.1|2996.1|2993.1|3000.3|2997.3|2988.6|2985.6|560
1744041600000|2025-04-07 16:00:00|2995.6|2992.6|2987.1|2984.1|2997.3|2994.3|2984.3|2981.3|566
1744041900000|2025-04-07 16:05:00|2987.6|2984.6|2981.5|2978.5|2991.3|2988.4|2979.5|2976.8|471
1744042200000|2025-04-07 16:10:00|2981.4|2978.4|2985.9|2982.9|2990.9|2987.9|2974.6|2971.6|649
1744042500000|2025-04-07 16:15:00|2985.6|2982.6|2987.4|2984.4|2990.7|2987.7|2980.6|2978.3|654
1744042800000|2025-04-07 16:20:00|2987.1|2984.1|2983.7|2980.7|2987.1|2984.6|2979.5|2976.5|652
1744043100000|2025-04-07 16:25:00|2983.9|2980.9|2988.8|2985.8|2989.9|2986.9|2983.4|2980.9|585
1744043400000|2025-04-07 16:30:00|2988.5|2985.5|2999.5|2996.5|2999.7|2996.7|2986.7|2983.7|554
1744043700000|2025-04-07 16:35:00|2999|2996|2990.5|2987.5|2999.5|2996.5|2989.5|2986.5|401
1744044000000|2025-04-07 16:40:00|2990.8|2987.8|2984.5|2981.5|2993.5|2990.5|2983.5|2980.7|394
1744044300000|2025-04-07 16:45:00|2984|2981|2982.7|2979.7|2985.4|2982.4|2980.8|2977.8|366
1744044600000|2025-04-07 16:50:00|2982.4|2979.4|2977.8|2974.8|2985.2|2982.2|2975.4|2972.4|489
1744044900000|2025-04-07 16:55:00|2978|2975|2975|2972|2979.3|2976.3|2973.3|2970.3|389
1744045200000|2025-04-07 17:00:00|2974.5|2971.5|2976.1|2973.1|2992.8|2989.8|2974.5|2971.5|796
1744045500000|2025-04-07 17:05:00|2976|2973|2974.8|2971.8|2982.6|2979.6|2973.8|2970.8|511
1744045800000|2025-04-07 17:10:00|2974.6|2971.6|2982.3|2979.3|2983.7|2980.7|2970.9|2967.9|480
1744046100000|2025-04-07 17:15:00|2982.6|2979.6|2983.1|2980.1|2991.5|2988.5|2979.8|2976.8|592
1744046400000|2025-04-07 17:20:00|2983|2980|2970|2967|2984.6|2981.6|2964.9|2962.1|822
1744046700000|2025-04-07 17:25:00|2969.2|2966.2|2966.8|2963.8|2974|2971|2965.8|2962.8|758
1744047000000|2025-04-07 17:30:00|2967.3|2964.3|2970.8|2967.8|2972.4|2969.4|2961.7|2958.7|594
1744047300000|2025-04-07 17:35:00|2970.3|2967.3|2973.5|2970.5|2976.2|2973.2|2969.1|2966.1|495
1744047600000|2025-04-07 17:40:00|2974|2971|2981.5|2978.5|2983.7|2980.9|2970.8|2967.8|398
1744047900000|2025-04-07 17:45:00|2982|2979|2984.1|2981.1|2985.3|2983|2975.4|2972.4|563
1744048200000|2025-04-07 17:50:00|2984.4|2981.4|2989.1|2986.1|2990.1|2987.1|2982.8|2979.8|445
1744048500000|2025-04-07 17:55:00|2989.3|2986.3|2988.5|2985.5|2991.2|2988.2|2986|2983|332
1744048800000|2025-04-07 18:00:00|2989|2986|2989.2|2986.2|2992.9|2989.9|2982.3|2979.3|486
1744049100000|2025-04-07 18:05:00|2988.7|2985.7|2982.9|2979.9|2988.7|2985.7|2979.5|2976.5|418
1744049400000|2025-04-07 18:10:00|2982.4|2979.4|2981.9|2978.9|2989.7|2986.7|2978.7|2975.7|370
1744049700000|2025-04-07 18:15:00|2981.6|2978.6|2987.6|2984.6|2991|2988|2980.5|2977.5|367
1744050000000|2025-04-07 18:20:00|2987.9|2984.9|2991.6|2988.6|2993.9|2990.9|2986.9|2983.9|457
1744050300000|2025-04-07 18:25:00|2991.9|2988.9|2978.4|2975.4|2992|2989|2975.9|2973.2|521
1744050600000|2025-04-07 18:30:00|2978.9|2975.9|2981.7|2978.7|2982|2979.4|2975.8|2972.8|419
1744050900000|2025-04-07 18:35:00|2981.2|2978.2|2991.5|2988.5|2993.1|2990.8|2979.7|2976.7|415
1744051200000|2025-04-07 18:40:00|2991.3|2988.3|2988.1|2985.1|2994.4|2992|2986.6|2983.6|433
1744051500000|2025-04-07 18:45:00|2987.9|2984.9|2981.7|2978.7|2989.9|2986.9|2981.2|2978.2|318
1744051800000|2025-04-07 18:50:00|2981.9|2978.9|2975.1|2972.1|2983.2|2980.2|2974.4|2971.4|423
1744052100000|2025-04-07 18:55:00|2975|2972|2975.4|2972.4|2975.9|2972.9|2971.4|2968.4|390
1744052400000|2025-04-07 19:00:00|2976|2973|2983.6|2980.6|2984.9|2981.9|2974.2|2971.2|524
1744052700000|2025-04-07 19:05:00|2984.4|2981.4|2978.6|2975.6|2986.7|2983.7|2977.9|2974.9|296
1744053000000|2025-04-07 19:10:00|2978.3|2975.3|2989.3|2987.3|2991.2|2988.2|2977.1|2974.1|228
1744053300000|2025-04-07 19:15:00|2989.7|2986.3|2997.4|2994.4|3000.1|2997.1|2985.3|2982.3|347
1744053600000|2025-04-07 19:20:00|2997.1|2994.1|2999.9|2996.9|3000.7|2997.7|2995|2992|387
1744053900000|2025-04-07 19:25:00|3000.1|2997.1|2990.5|2987.5|3001.8|2998.8|2990.4|2987.4|385
1744054200000|2025-04-07 19:30:00|2990.2|2987.2|2998.1|2995.1|2999.1|2996.1|2989.9|2986.9|396
1744054500000|2025-04-07 19:35:00|2997.9|2994.9|2997.8|2994.8|3002.8|2999.8|2994.1|2991.1|424
1744054800000|2025-04-07 19:40:00|2998.1|2995.1|2990|2987|2998.7|2995.7|2989.4|2986.4|346
1744055100000|2025-04-07 19:45:00|2989.5|2986.5|2989.1|2986.1|2990.6|2987.6|2985.6|2982.6|262
1744055400000|2025-04-07 19:50:00|2987.6|2984.6|2987.1|2984.1|2990.3|2987.3|2983.8|2980.8|241
1744055700000|2025-04-07 19:55:00|2987.6|2984.6|2990.1|2987.1|2991.9|2988.9|2986.5|2983.5|307
1744056000000|2025-04-07 20:00:00|2990.4|2987.4|2991.9|2988.9|2991.9|2988.9|2986|2983|299
1744056300000|2025-04-07 20:05:00|2991.7|2988.7|2997.5|2994.5|2997.8|2994.8|2990.4|2987.4|187
1744056600000|2025-04-07 20:10:00|2997|2994|2999.8|2996.8|3003.3|3000.3|2997|2994|144
1744056900000|2025-04-07 20:15:00|3000.1|2997.1|3001.5|2998.5|3003.6|3000.6|3000.1|2997.1|173
1744057200000|2025-04-07 20:20:00|3001.8|2998.8|3003.2|3000.2|3005.7|3002.7|3000.8|2997.8|143
1744057500000|2025-04-07 20:25:00|3003.4|3000.4|3006.6|3003.6|3007.2|3004.2|3001.6|2998.6|116
1744057800000|2025-04-07 20:30:00|3006.8|3003.8|3006.2|3003.2|3008.6|3005.8|3005.4|3003|125
1744058100000|2025-04-07 20:35:00|3006.7|3003.7|3008.1|3005.1|3008.8|3006.4|3006.4|3003.7|132
1744058400000|2025-04-07 20:40:00|3007.8|3004.8|3011.3|3008.3|3011.6|3008.6|3007.3|3004.3|100
1744058700000|2025-04-07 20:45:00|3011.6|3008.6|3010.7|3007.7|3013.1|3010.1|3010.3|3007.3|57
1744059000000|2025-04-07 20:50:00|3010.5|3007.5|3012.9|3009.9|3013.8|3010.8|3010.3|3007.3|66
1744059300000|2025-04-07 20:55:00|3012.7|3009.7|3010.7|3007.7|3013.2|3010.2|3009.4|3006.4|126
1744063200000|2025-04-07 22:00:00|3015.9|3012.9|3010.7|3007.7|3018.3|3013.4|3010.5|3005.8|170
1744063500000|2025-04-07 22:05:00|3011|3008|3011.5|3008.5|3016.5|3009|3009.2|3005.3|108
1744063800000|2025-04-07 22:10:00|3011.1|3005.6|3009.7|3006.7|3016.8|3011.2|3008.5|3000.8|142
1744064100000|2025-04-07 22:15:00|3009.5|3006.5|3007|3004|3011.8|3007.3|3006.3|3003.3|77
1744064400000|2025-04-07 22:20:00|3006.8|3003.8|3003.4|3000.4|3006.8|3003.8|3000.8|2997.8|52
1744064700000|2025-04-07 22:25:00|3003.7|3000.7|3005.9|3002.9|3005.9|3002.9|2999.1|2996.8|47
1744065000000|2025-04-07 22:30:00|3005.7|3002.7|3009.9|3006.9|3010.4|3007.4|3002.9|2999.9|44
1744065300000|2025-04-07 22:35:00|3010.2|3007.2|3009.5|3006.5|3011.9|3008.9|3008.4|3005.4|51
1744065600000|2025-04-07 22:40:00|3008.9|3005.9|3005.9|3002.9|3008.9|3005.9|3005.5|3002.7|63
1744065900000|2025-04-07 22:45:00|3005.7|3002.7|3008.4|3005.4|3008.4|3005.5|3005.3|3002.3|61
1744066200000|2025-04-07 22:50:00|3008.5|3005.5|3009.9|3006.9|3010.2|3007.2|3007.7|3004.7|93
1744066500000|2025-04-07 22:55:00|3010|3007|3010.3|3007.3|3010.7|3007.7|3008.3|3005.3|65
1744066800000|2025-04-07 23:00:00|3009.5|3006.5|3009.5|3006.5|3010.3|3007.8|3007.5|3004.5|58
1744067100000|2025-04-07 23:05:00|3010|3007|3011.1|3008.1|3013.3|3010.6|3009.5|3006.5|70
1744067400000|2025-04-07 23:10:00|3011.8|3008.8|3010.3|3007.3|3012.3|3009.3|3009.4|3006.4|49
1744067700000|2025-04-07 23:15:00|3009.8|3006.8|3003.3|3000.3|3009.8|3006.8|3003.3|3000.3|63
1744068000000|2025-04-07 23:20:00|3002.8|2999.8|3000.2|2997.2|3004.1|3001.1|2998.5|2995.5|68
1744068300000|2025-04-07 23:25:00|2999|2996|2998.1|2995.1|3000.7|2997.7|2997.1|2994.1|43
1744068600000|2025-04-07 23:30:00|2998.6|2995.6|2996.4|2993.4|3000.3|2997.3|2996.4|2993.4|68
1744068900000|2025-04-07 23:35:00|2996.9|2993.9|2994.9|2991.9|2997.9|2994.9|2994.7|2991.7|67
1744069200000|2025-04-07 23:40:00|2995.2|2992.2|2994.5|2991.5|2995.4|2992.4|2991.7|2988.7|66
1744069500000|2025-04-07 23:45:00|2994.3|2991.3|3002.3|2999.3|3003.8|3000.8|2994.3|2991.3|104
1744069800000|2025-04-07 23:50:00|3002|2999|3002.6|2999.6|3005.5|3002.5|3001.9|2998.9|115
1744070100000|2025-04-07 23:55:00|3002.4|2999.4|3003.6|3000.6|3005.9|3002.9|3002.4|2999.4|136
1744070400000|2025-04-08 00:00:00|3003.4|3000.4|3006.8|3003.8|3007.8|3004.8|3000|2997|313
1744070700000|2025-04-08 00:05:00|3007|3004|3008|3005|3008.5|3005.5|3004.3|3001.3|202
1744071000000|2025-04-08 00:10:00|3008.3|3005.3|3011.9|3008.9|3014.4|3011.4|3008.3|3005.3|217
1744071300000|2025-04-08 00:15:00|3012.4|3009.4|3009.7|3006.7|3013.8|3010.8|3007.1|3004.1|243
1744071600000|2025-04-08 00:20:00|3009.9|3006.9|3011.4|3008.4|3012.9|3009.9|3008.2|3005.2|184
1744071900000|2025-04-08 00:25:00|3011.7|3008.7|3009.7|3006.7|3012.7|3009.7|3008.4|3005.4|153
1744072200000|2025-04-08 00:30:00|3009.4|3006.4|3008.4|3005.4|3011.7|3008.7|3007.4|3004.4|186
1744072500000|2025-04-08 00:35:00|3007.9|3004.9|3010.6|3007.6|3011.3|3008.3|3006.4|3003.4|135
1744072800000|2025-04-08 00:40:00|3010.3|3007.3|3005.8|3002.8|3010.8|3007.8|3005.8|3002.8|165
1744073100000|2025-04-08 00:45:00|3005.9|3002.9|3001.6|2998.6|3006.6|3003.6|3001.1|2998.1|179
1744073400000|2025-04-08 00:50:00|3001.5|2998.5|2998.9|2995.9|3001.5|2998.5|2997.1|2994.1|190
1744073700000|2025-04-08 00:55:00|2998.8|2995.8|2988.9|2985.9|2998.9|2995.9|2987.8|2984.8|333
1744074000000|2025-04-08 01:00:00|2988.8|2985.8|2995.5|2992.5|2997.5|2994.5|2985.3|2982.3|632
1744074300000|2025-04-08 01:05:00|2995.3|2992.3|2998.8|2995.8|2999.1|2996.1|2989.1|2986.1|387
1744074600000|2025-04-08 01:10:00|2999.1|2996.1|2999.8|2996.8|3005.9|3002.9|2997.9|2994.9|375
1744074900000|2025-04-08 01:15:00|3000.3|2997.3|2993.8|2990.8|3002.8|2999.8|2989.3|2986.3|472
1744075200000|2025-04-08 01:20:00|2994|2991|2993.5|2990.5|2998.3|2995.3|2992.8|2989.8|379
1744075500000|2025-04-08 01:25:00|2994|2991|2994.8|2991.8|2998.2|2995.2|2991.8|2988.8|319
1744075800000|2025-04-08 01:30:00|2994.3|2991.3|2998.9|2995.9|2999.6|2996.6|2991.8|2988.8|353
1744076100000|2025-04-08 01:35:00|2998.6|2995.6|3005.1|3002.1|3007|3004|2998.4|2995.4|341
1744076400000|2025-04-08 01:40:00|3005.4|3002.4|3012|3009|3013|3010.3|3005.3|3002.3|273
1744076700000|2025-04-08 01:45:00|3012.2|3009.2|3011|3008|3013.9|3010.9|3009.3|3006.3|225
1744077000000|2025-04-08 01:50:00|3011.3|3008.3|3012.3|3009.3|3013.5|3010.5|3009.8|3006.8|224
1744077300000|2025-04-08 01:55:00|3011.8|3008.8|3013.2|3010.2|3014.1|3011.4|3011.2|3008.2|214
1744077600000|2025-04-08 02:00:00|3013.4|3010.4|3011.3|3008.3|3014.6|3011.6|3009|3006|222
1744077900000|2025-04-08 02:05:00|3011|3008|3009.9|3006.9|3014.9|3011.9|3009.6|3006.6|218
1744078200000|2025-04-08 02:10:00|3009.6|3006.6|3011.6|3008.6|3012.2|3009.2|3008.6|3005.6|196
1744078500000|2025-04-08 02:15:00|3011.9|3008.9|3012.9|3009.9|3014.1|3011.1|3009.5|3006.5|121
1744078800000|2025-04-08 02:20:00|3013.1|3010.1|3013.2|3010.2|3014.7|3011.7|3011.5|3008.5|115
1744079100000|2025-04-08 02:25:00|3013|3010|3013|3010|3015.4|3012.4|3012.3|3009.3|116
1744079400000|2025-04-08 02:30:00|3013.3|3010.3|3016.1|3013.1|3016.7|3013.7|3010.8|3007.8|183
1744079700000|2025-04-08 02:35:00|3016.3|3013.3|3018.6|3015.6|3020.6|3018.1|3016.3|3013.3|187
1744080000000|2025-04-08 02:40:00|3018.4|3015.4|3017.4|3014.4|3019.1|3016.1|3016.8|3013.8|171
1744080300000|2025-04-08 02:45:00|3017.5|3014.5|3017.5|3015.5|3017.7|3015.7|3015|3012|147
1744080600000|2025-04-08 02:50:00|3017.7|3015.7|3015.1|3012.1|3017.7|3015.7|3014.6|3011.6|117
1744080900000|2025-04-08 02:55:00|3014.9|3011.9|3013.1|3010.1|3015.1|3012.1|3011.4|3008.4|119
1744081200000|2025-04-08 03:00:00|3012.9|3009.9|3012.4|3009.4|3013.2|3011|3010.9|3007.9|145
1744081500000|2025-04-08 03:05:00|3011.9|3008.9|3010.9|3007.9|3013.2|3010.2|3010.4|3007.4|153
1744081800000|2025-04-08 03:10:00|3010.7|3007.7|3007.4|3004.4|3010.7|3007.7|3006.6|3003.6|174
1744082100000|2025-04-08 03:15:00|3007.1|3004.1|3013.3|3010.3|3013.3|3010.3|3006|3003|201
1744082400000|2025-04-08 03:20:00|3013.5|3010.5|3011.1|3008.1|3013.8|3010.8|3011.1|3008.1|155
1744082700000|2025-04-08 03:25:00|3010.9|3007.9|3006.3|3003.3|3011.1|3008.1|3005.5|3002.5|156
1744083000000|2025-04-08 03:30:00|3006|3003|3006|3003|3007.5|3004.5|3004.2|3001.2|131
1744083300000|2025-04-08 03:35:00|3005.8|3002.8|3009.5|3006.5|3009.5|3006.5|3005|3002|89
1744083600000|2025-04-08 03:40:00|3009.8|3006.8|3013.8|3010.8|3013.8|3010.8|3009.8|3006.8|87
1744083900000|2025-04-08 03:45:00|3014|3011|3010|3007|3015|3012|3010|3007|99
1744084200000|2025-04-08 03:50:00|3009.8|3006.8|3007.9|3004.9|3010.5|3007.5|3004.2|3001.2|86
1744084500000|2025-04-08 03:55:00|3007.6|3004.6|3008.7|3005.7|3009.5|3006.5|3005.4|3002.4|117
1744084800000|2025-04-08 04:00:00|3008.5|3005.5|3012.5|3009.5|3013|3010|3008|3005|96
1744085100000|2025-04-08 04:05:00|3012.2|3009.2|3013.2|3010.2|3013.7|3010.7|3011.7|3008.7|93
1744085400000|2025-04-08 04:10:00|3013.5|3010.5|3013.7|3010.7|3014.2|3011.2|3012.2|3009.2|103
1744085700000|2025-04-08 04:15:00|3014|3011|3013.5|3010.5|3015.3|3012.3|3012.2|3009.2|108
1744086000000|2025-04-08 04:20:00|3013.8|3010.8|3015.7|3012.7|3017.2|3014.2|3013.5|3010.5|114
1744086300000|2025-04-08 04:25:00|3016.3|3013.3|3015.2|3012.2|3016.9|3013.9|3014.7|3011.7|83
1744086600000|2025-04-08 04:30:00|3014.9|3011.9|3009.7|3006.7|3015.2|3012.2|3008.9|3005.9|99
1744086900000|2025-04-08 04:35:00|3009.4|3006.4|3013.2|3010.2|3013.7|3010.7|3005.9|3002.9|112
1744087200000|2025-04-08 04:40:00|3013.5|3010.5|3013.3|3010.3|3015.8|3012.8|3013|3010|124
1744087500000|2025-04-08 04:45:00|3013.5|3010.5|3013.8|3010.8|3015|3012|3010.6|3007.6|120
1744087800000|2025-04-08 04:50:00|3014|3011|3015.8|3012.8|3016.8|3013.8|3013.3|3010.3|140
1744088100000|2025-04-08 04:55:00|3015.5|3012.5|3017.5|3014.5|3019.7|3016.7|3015|3012|130
1744088400000|2025-04-08 05:00:00|3017|3014|3012.3|3009.3|3018.8|3015.8|3011|3008|194
1744088700000|2025-04-08 05:05:00|3012.5|3009.5|3017.1|3014.1|3017.6|3014.6|3009.9|3006.9|139
1744089000000|2025-04-08 05:10:00|3017.4|3014.4|3014.4|3011.4|3018.8|3015.8|3011.4|3008.4|114
1744089300000|2025-04-08 05:15:00|3014.2|3011.2|3009.5|3006.5|3015.2|3012.2|3008.5|3005.5|138
1744089600000|2025-04-08 05:20:00|3009.2|3006.2|3009.1|3006.1|3012.1|3009.1|3008.1|3005.1|135
1744089900000|2025-04-08 05:25:00|3009.3|3006.3|3002.1|2999.1|3009.3|3006.3|3001.8|2998.8|142
1744090200000|2025-04-08 05:30:00|3001.6|2998.6|3007.2|3004.2|3013.5|3010.5|3001.6|2998.6|323
1744090500000|2025-04-08 05:35:00|3007.5|3004.5|3010.5|3007.5|3015.2|3012.2|3007|3004|217
1744090800000|2025-04-08 05:40:00|3011|3008|3006.3|3003.3|3013.7|3010.7|3006.3|3003.3|181
1744091100000|2025-04-08 05:45:00|3006.1|3003.1|3010.6|3007.6|3010.8|3007.8|3005.6|3002.6|126
1744091400000|2025-04-08 05:50:00|3010.3|3007.3|3015.6|3012.6|3017.5|3014.5|3007.8|3004.8|169
1744091700000|2025-04-08 05:55:00|3015.4|3012.4|3013.1|3010.1|3016.7|3013.7|3012.6|3009.6|185
1744092000000|2025-04-08 06:00:00|3012.6|3009.6|3012.2|3009.2|3016.4|3013.4|3009.6|3006.6|278
1744092300000|2025-04-08 06:05:00|3012.4|3009.4|3011.4|3008.4|3015.4|3012.4|3010.9|3007.9|233
1744092600000|2025-04-08 06:10:00|3010.9|3007.9|3012.8|3009.8|3013.6|3010.6|3008|3005|219
1744092900000|2025-04-08 06:15:00|3013|3010|3016.5|3013.5|3017|3014|3011.8|3008.8|221
1744093200000|2025-04-08 06:20:00|3016.7|3013.7|3016.7|3013.7|3020.2|3017.2|3015|3012|277
1744093500000|2025-04-08 06:25:00|3016.5|3013.5|3010.4|3007.4|3016.8|3013.8|3010|3007|265
1744093800000|2025-04-08 06:30:00|3010.1|3007.1|3007.2|3004.2|3010.1|3007.1|3005.1|3002.1|302
1744094100000|2025-04-08 06:35:00|3006.8|3003.8|3008.7|3005.7|3008.7|3005.7|3004.9|3002.2|291
1744094400000|2025-04-08 06:40:00|3008.2|3005.2|3010.2|3007.2|3011.2|3008.2|3006.4|3003.4|261
1744094700000|2025-04-08 06:45:00|3010.4|3007.4|3009.4|3006.4|3010.5|3007.5|3006.3|3003.5|196
1744095000000|2025-04-08 06:50:00|3009.2|3006.2|3013.9|3010.9|3018.5|3015.5|3008.9|3005.9|230
1744095300000|2025-04-08 06:55:00|3013.3|3010.3|3013.7|3010.7|3015.4|3012.4|3010.6|3007.6|189
1744095600000|2025-04-08 07:00:00|3013.4|3010.4|3014.3|3011.3|3014.9|3011.9|3002.5|3000|363
1744095900000|2025-04-08 07:05:00|3013.7|3010.7|3020.2|3017.2|3021.2|3018.4|3013.7|3010.7|196
1744096200000|2025-04-08 07:10:00|3020.7|3017.7|3020.4|3017.4|3022|3019|3015.4|3012.4|251
1744096500000|2025-04-08 07:15:00|3020.3|3017.3|3019.4|3016.4|3023.9|3020.9|3016.6|3013.6|364
1744096800000|2025-04-08 07:20:00|3018.6|3016.6|3027.9|3024.9|3029.6|3026.6|3017.1|3014.9|273
1744097100000|2025-04-08 07:25:00|3027.4|3024.4|3026.4|3023.4|3029.4|3026.4|3022.4|3019.4|358
1744097400000|2025-04-08 07:30:00|3025.7|3022.7|3021.7|3018.7|3027.3|3025|3020.1|3017.1|313
1744097700000|2025-04-08 07:35:00|3021.2|3018.2|3010.8|3007.8|3021.4|3018.4|3010.6|3007.6|315
1744098000000|2025-04-08 07:40:00|3010.6|3007.6|3014.2|3011.2|3014.7|3011.7|3009.3|3006.3|261
1744098300000|2025-04-08 07:45:00|3014.6|3011.6|3012.2|3009.2|3015.8|3013.4|3010.8|3007.8|296
1744098600000|2025-04-08 07:50:00|3012.4|3009.4|3015|3012|3015.2|3012.8|3010.9|3008.1|229
1744098900000|2025-04-08 07:55:00|3014.5|3011.5|3015.3|3012.3|3019.6|3016.9|3012.9|3009.9|205
1744099200000|2025-04-08 08:00:00|3015.1|3012.1|3011.8|3008.8|3017.6|3014.6|3008|3005.1|251
1744099500000|2025-04-08 08:05:00|3012.4|3009.4|3020.5|3017.5|3021.6|3018.6|3009.6|3006.6|214
1744099800000|2025-04-08 08:10:00|3021.1|3018.1|3023.6|3020.6|3024.2|3021.2|3019.3|3016.3|182
1744100100000|2025-04-08 08:15:00|3023.4|3020.4|3023.6|3021.6|3025.4|3022.8|3021.8|3018.8|155
1744100400000|2025-04-08 08:20:00|3023.1|3020.6|3024.1|3021.1|3025.6|3022.6|3022|3019|176
1744100700000|2025-04-08 08:25:00|3023.9|3020.9|3028.6|3025.6|3029.6|3026.6|3022.6|3020.1|133
1744101000000|2025-04-08 08:30:00|3028.4|3025.4|3023.7|3020.7|3028.6|3025.6|3023.2|3020.2|176
1744101300000|2025-04-08 08:35:00|3023.4|3020.4|3020.8|3017.8|3025.9|3022.9|3019.6|3016.6|213
1744101600000|2025-04-08 08:40:00|3020.6|3017.6|3029.3|3026.3|3029.3|3026.3|3019.1|3016.1|185
1744101900000|2025-04-08 08:45:00|3029.1|3026.1|3025.9|3023.9|3029.6|3026.6|3024.8|3021.8|262
1744102200000|2025-04-08 08:50:00|3025.8|3023.8|3029.3|3026.3|3030|3027|3025.8|3023|188
1744102500000|2025-04-08 08:55:00|3029.5|3026.5|3027.9|3025.9|3030.1|3027.1|3027.9|3025|239
1744102800000|2025-04-08 09:00:00|3027.6|3025.6|3024.1|3021.1|3027.6|3025.6|3019.1|3016.1|214
1744103100000|2025-04-08 09:05:00|3023.6|3020.6|3020.7|3017.7|3024.1|3021.1|3018.9|3015.9|188
1744103400000|2025-04-08 09:10:00|3020.5|3017.5|3018.3|3015.3|3022|3019|3017.3|3014.3|148
1744103700000|2025-04-08 09:15:00|3017.8|3014.8|3015.5|3012.5|3019.8|3017|3015.1|3012.1|191
1744104000000|2025-04-08 09:20:00|3015.8|3012.8|3014|3011|3016.3|3013.3|3013.2|3010.2|218
1744104300000|2025-04-08 09:25:00|3013.9|3010.9|3012.6|3009.6|3014|3011.7|3009|3006|260
1744104600000|2025-04-08 09:30:00|3012.9|3009.9|3018|3015|3019.5|3016.8|3012.9|3009.9|222
1744104900000|2025-04-08 09:35:00|3017.7|3014.7|3021.6|3019.6|3022.6|3019.9|3016.7|3013.8|177
1744105200000|2025-04-08 09:40:00|3021.9|3018.9|3026.9|3023.9|3028.6|3026|3021.9|3018.9|241
1744105500000|2025-04-08 09:45:00|3026.8|3023.8|3024.4|3021.4|3027.8|3024.8|3022.6|3019.9|256
1744105800000|2025-04-08 09:50:00|3024.1|3021.1|3025.8|3022.8|3026.8|3023.8|3022.5|3019.5|268
1744106100000|2025-04-08 09:55:00|3026|3023|3027.4|3024.4|3027.4|3024.4|3024.3|3021.3|240
1744106400000|2025-04-08 10:00:00|3027.7|3024.7|3029.3|3026.3|3029.9|3026.9|3024.3|3021.3|245
1744106700000|2025-04-08 10:05:00|3029.5|3026.5|3025.5|3022.5|3030.4|3027.9|3025.3|3022.3|208
1744107000000|2025-04-08 10:10:00|3025.3|3022.3|3021.2|3018.2|3025.8|3022.8|3020.1|3017.4|227
1744107300000|2025-04-08 10:15:00|3020.8|3017.8|3024.1|3021.1|3024.6|3021.6|3019.9|3016.9|187
1744107600000|2025-04-08 10:20:00|3024.2|3021.2|3022.2|3019.2|3024.2|3021.2|3020.9|3017.9|175
1744107900000|2025-04-08 10:25:00|3022.3|3019.3|3025.1|3022.1|3026.3|3023.8|3019.9|3016.9|159
1744108200000|2025-04-08 10:30:00|3025.3|3022.3|3024.5|3021.5|3028.8|3026.3|3024.1|3021.1|150
1744108500000|2025-04-08 10:35:00|3024.3|3021.3|3030.9|3027.9|3031|3028|3023.8|3020.8|154
1744108800000|2025-04-08 10:40:00|3031.4|3028.4|3029.7|3026.7|3032.3|3029.3|3027.9|3024.9|194
1744109100000|2025-04-08 10:45:00|3029|3026|3029.9|3026.9|3030.4|3027.4|3025.8|3023|149
1744109400000|2025-04-08 10:50:00|3029.7|3026.7|3028.2|3025.2|3030.4|3027.4|3025.4|3022.4|144
1744109700000|2025-04-08 10:55:00|3027.9|3024.9|3023.8|3020.8|3028.9|3025.9|3023.3|3020.3|129
1744110000000|2025-04-08 11:00:00|3023.9|3020.9|3026.5|3023.5|3032.4|3029.4|3023.4|3020.4|250
1744110300000|2025-04-08 11:05:00|3026.7|3023.7|3030.7|3027.7|3032.6|3029.6|3026.5|3023.5|199
1744110600000|2025-04-08 11:10:00|3031|3028|3036|3033|3038.7|3035.7|3028.2|3025.2|320
1744110900000|2025-04-08 11:15:00|3035.8|3032.8|3037.5|3034.5|3039.7|3036.7|3034.3|3031.3|295
1744111200000|2025-04-08 11:20:00|3037|3034|3037.5|3034.5|3040|3037|3035.4|3032.4|233
1744111500000|2025-04-08 11:25:00|3037.3|3034.3|3033.6|3030.6|3039.6|3036.6|3032.5|3029.8|223
1744111800000|2025-04-08 11:30:00|3033.3|3030.3|3037.2|3034.2|3037.2|3034.2|3032.3|3029.3|196
1744112100000|2025-04-08 11:35:00|3037|3035|3036.6|3033.6|3041.7|3039.4|3036.4|3033.4|198
1744112400000|2025-04-08 11:40:00|3036.9|3033.9|3034.5|3031.5|3037.5|3035.2|3033.3|3030.3|182
1744112700000|2025-04-08 11:45:00|3034.7|3031.7|3035.6|3032.6|3038.4|3035.4|3032.7|3029.7|189
1744113000000|2025-04-08 11:50:00|3035.8|3032.8|3042.8|3039.8|3043.3|3040.3|3035.3|3032.3|375
1744113300000|2025-04-08 11:55:00|3043.3|3040.3|3042.2|3039.2|3043.8|3040.8|3039.9|3037.4|314
1744113600000|2025-04-08 12:00:00|3041|3038|3038.3|3036.3|3042.8|3039.8|3035.8|3033|290
1744113900000|2025-04-08 12:05:00|3038|3036|3043.1|3040.1|3043.7|3040.7|3035.2|3032.2|303
1744114200000|2025-04-08 12:10:00|3043|3040|3040.1|3037.1|3045.5|3043|3039.6|3036.6|362
1744114500000|2025-04-08 12:15:00|3039.8|3036.8|3037.3|3034.3|3042.2|3039.2|3036.5|3033.5|260
1744114800000|2025-04-08 12:20:00|3037.5|3034.5|3035|3032|3037.5|3034.5|3025.7|3022.7|513
1744115100000|2025-04-08 12:25:00|3034.7|3031.7|3029.1|3026.1|3035.2|3032.2|3026.8|3023.8|354
1744115400000|2025-04-08 12:30:00|3028.8|3025.8|3031.1|3028.1|3034|3031|3027.8|3024.8|355
1744115700000|2025-04-08 12:35:00|3031.6|3028.6|3034.3|3031.3|3034.7|3031.7|3028.4|3025.4|231
1744116000000|2025-04-08 12:40:00|3034.8|3031.8|3027.3|3024.3|3035.7|3032.7|3026.7|3023.7|255
1744116300000|2025-04-08 12:45:00|3027.6|3024.6|3025.7|3022.7|3028.3|3025.3|3024.2|3021.2|267
1744116600000|2025-04-08 12:50:00|3026.2|3023.2|3024.2|3021.2|3027.2|3024.2|3022.6|3019.6|218
1744116900000|2025-04-08 12:55:00|3024.4|3021.4|3023.9|3020.9|3027.8|3025|3022.8|3019.8|231
1744117200000|2025-04-08 13:00:00|3023.7|3020.7|3030|3027|3030.8|3027.8|3021.5|3018.5|392
1744117500000|2025-04-08 13:05:00|3030.1|3027.1|3035.8|3032.8|3039.8|3036.8|3029.2|3026.2|390
1744117800000|2025-04-08 13:10:00|3036.6|3033.6|3048.8|3045.8|3051.9|3048.9|3035.8|3032.8|537
1744118100000|2025-04-08 13:15:00|3048.5|3045.5|3047.9|3044.9|3051.8|3048.8|3044.5|3041.5|452
1744118400000|2025-04-08 13:20:00|3048.2|3045.2|3039.1|3036.1|3050.8|3047.8|3037.3|3034.3|362
1744118700000|2025-04-08 13:25:00|3039.8|3036.8|3039.8|3036.8|3041.3|3038.3|3035.8|3032.8|290
1744119000000|2025-04-08 13:30:00|3039.5|3036.5|3045.2|3042.2|3051.3|3048.3|3038.8|3036|771
1744119300000|2025-04-08 13:35:00|3045|3042|3040.4|3037.4|3045.5|3042.5|3032.2|3029.2|695
1744119600000|2025-04-08 13:40:00|3040.7|3037.7|3036.7|3033.7|3042.6|3039.6|3033.2|3030.2|683
1744119900000|2025-04-08 13:45:00|3036.9|3033.9|3033.7|3030.7|3041|3038|3032|3029|674
1744120200000|2025-04-08 13:50:00|3034|3031|3044.3|3041.3|3049.2|3046.2|3031.6|3028.9|675
1744120500000|2025-04-08 13:55:00|3044|3041|3048.9|3045.9|3051.6|3048.6|3043|3040|566
1744120800000|2025-04-08 14:00:00|3048.2|3045.2|3050.3|3047.3|3055.6|3052.6|3045.7|3043.7|759
1744121100000|2025-04-08 14:05:00|3050.6|3047.6|3046.7|3043.7|3054.8|3051.8|3044.1|3041.1|656
1744121400000|2025-04-08 14:10:00|3046.5|3043.5|3044.3|3041.3|3048.2|3045.2|3036.7|3033.7|742
1744121700000|2025-04-08 14:15:00|3044.5|3041.5|3044.6|3041.6|3049.2|3046.2|3040.4|3037.4|530
1744122000000|2025-04-08 14:20:00|3045.5|3042.5|3042.8|3039.8|3052|3049|3042.8|3039.8|543
1744122300000|2025-04-08 14:25:00|3043.1|3040.1|3044.5|3041.5|3047|3044|3036.6|3033.6|539
1744122600000|2025-04-08 14:30:00|3044.7|3041.7|3041.8|3038.8|3047|3044|3038.1|3035.1|542
1744122900000|2025-04-08 14:35:00|3042.1|3039.1|3039.4|3036.4|3045.3|3042.3|3035.4|3032.4|486
1744123200000|2025-04-08 14:40:00|3039.9|3036.9|3031|3028|3040.6|3037.6|3030.5|3027.5|421
1744123500000|2025-04-08 14:45:00|3031.3|3028.3|3031.5|3028.5|3036.4|3033.4|3030.5|3027.5|486
1744123800000|2025-04-08 14:50:00|3031|3028|3021.1|3018.1|3031.7|3028.7|3020.1|3017.1|406
1744124100000|2025-04-08 14:55:00|3020.8|3017.8|3017.7|3014.7|3023.7|3020.7|3015.9|3012.9|431
1744124400000|2025-04-08 15:00:00|3017.9|3014.9|3014.9|3011.9|3020.5|3017.5|3011.8|3008.8|524
1744124700000|2025-04-08 15:05:00|3014.6|3011.6|3016.1|3013.1|3017.2|3014.2|3012.6|3009.6|566
1744125000000|2025-04-08 15:10:00|3016.6|3013.6|3012.4|3009.4|3017.7|3015|3011.7|3008.7|362
1744125300000|2025-04-08 15:15:00|3012.7|3009.7|3015.6|3012.6|3016|3013|3010.4|3007.4|472
1744125600000|2025-04-08 15:20:00|3015.9|3012.9|3019.4|3016.4|3021.2|3018.2|3015.1|3012.1|425
1744125900000|2025-04-08 15:25:00|3019.5|3016.5|3016.4|3013.4|3021.9|3018.9|3016.1|3013.1|468
1744126200000|2025-04-08 15:30:00|3016.6|3013.6|3014.9|3011.9|3018.9|3015.9|3011.7|3008.7|396
1744126500000|2025-04-08 15:35:00|3014.7|3011.7|3018.4|3015.4|3020.9|3017.9|3013.7|3010.7|362
1744126800000|2025-04-08 15:40:00|3018.1|3015.1|3012.3|3009.3|3018.4|3015.4|3011.6|3008.6|237
1744127100000|2025-04-08 15:45:00|3012.1|3009.1|3008.1|3005.1|3012.8|3009.8|3007.3|3004.3|449
1744127400000|2025-04-08 15:50:00|3008.4|3005.4|3007.6|3004.6|3009.9|3006.9|3004|3001|533
1744127700000|2025-04-08 15:55:00|3008.1|3005.1|3006.1|3003.1|3009.6|3006.6|3005.9|3002.9|328
1744128000000|2025-04-08 16:00:00|3005.9|3002.9|3004.3|3001.3|3007.3|3004.6|3003.1|3000.1|305
1744128300000|2025-04-08 16:05:00|3004.6|3001.6|3005.5|3002.5|3007.3|3004.5|2997.8|2994.8|378
1744128600000|2025-04-08 16:10:00|3005.2|3002.2|3003.8|3000.8|3010|3007|3003.8|3000.8|335
1744128900000|2025-04-08 16:15:00|3002.8|2999.8|2996.7|2993.7|3005.1|3002.1|2996.5|2993.5|345
1744129200000|2025-04-08 16:20:00|2996.5|2993.5|2993.9|2990.9|2999|2996|2992.3|2989.3|365
1744129500000|2025-04-08 16:25:00|2994.1|2991.1|2998.5|2995.5|2999.3|2996.3|2994.1|2991.1|336
1744129800000|2025-04-08 16:30:00|2998.2|2995.2|2994.5|2991.5|3001.5|2998.5|2992.4|2989.4|538
1744130100000|2025-04-08 16:35:00|2994.2|2991.2|2993.7|2990.7|2997.5|2994.5|2991|2988|491
1744130400000|2025-04-08 16:40:00|2993.5|2990.5|2988.9|2985.9|2996.2|2993.2|2988.3|2985.3|591
1744130700000|2025-04-08 16:45:00|2988.7|2985.7|2991.1|2988.1|2995.2|2992.7|2986.9|2983.9|724
1744131000000|2025-04-08 16:50:00|2990.9|2987.9|2990.6|2987.6|2994.2|2991.2|2988.5|2985.5|527
1744131300000|2025-04-08 16:55:00|2991|2988|2986.4|2983.4|2993.5|2990.5|2985.3|2982.3|471
1744131600000|2025-04-08 17:00:00|2986.9|2983.9|2986|2983|2989.9|2986.9|2982.9|2979.9|498
1744131900000|2025-04-08 17:05:00|2985.9|2982.9|2979.5|2976.5|2988.3|2985.3|2979|2976|491
1744132200000|2025-04-08 17:10:00|2979.3|2976.3|2980|2977|2981.5|2978.5|2974.5|2971.5|527
1744132500000|2025-04-08 17:15:00|2979.7|2976.7|2986.5|2983.5|2991.6|2988.6|2979.7|2976.7|514
1744132800000|2025-04-08 17:20:00|2986.2|2983.2|2978.2|2975.2|2986.5|2983.5|2974.7|2971.7|445
1744133100000|2025-04-08 17:25:00|2977.9|2974.9|2972.3|2969.3|2979.2|2976.2|2970.8|2968.5|393
1744133400000|2025-04-08 17:30:00|2971.3|2968.7|2975.5|2972.5|2978.6|2975.6|2970.8|2967.8|497
1744133700000|2025-04-08 17:35:00|2975.6|2972.6|2983.3|2980.3|2986.3|2983.3|2974.6|2971.6|731
1744134000000|2025-04-08 17:40:00|2983.1|2980.1|2990.2|2987.2|2994.1|2991.1|2981.3|2978.3|594
1744134300000|2025-04-08 17:45:00|2990.4|2987.4|2991.4|2988.4|2993.1|2990.1|2985.6|2982.6|514
1744134600000|2025-04-08 17:50:00|2991.1|2988.1|2991.1|2988.1|2994.2|2991.2|2988.1|2985.1|427
1744134900000|2025-04-08 17:55:00|2990.6|2987.6|2992.8|2989.8|2994.4|2991.4|2989.8|2986.8|447
1744135200000|2025-04-08 18:00:00|2992.5|2989.5|2989.8|2986.8|2994.8|2991.8|2988.3|2985.3|425
1744135500000|2025-04-08 18:05:00|2989.5|2986.5|2988.5|2985.5|2990.3|2987.3|2986.5|2983.5|374
1744135800000|2025-04-08 18:10:00|2988.3|2985.3|2987.2|2984.2|2992.4|2989.4|2985.7|2982.7|396
1744136100000|2025-04-08 18:15:00|2986.9|2983.9|2992.9|2989.9|2995.2|2992.2|2985.2|2982.2|407
1744136400000|2025-04-08 18:20:00|2992.4|2989.4|2993.1|2990.1|2994.3|2991.3|2990.6|2987.6|462
1744136700000|2025-04-08 18:25:00|2993.3|2990.3|2988.5|2985.5|2993.4|2990.4|2987|2984|309
1744137000000|2025-04-08 18:30:00|2989|2986|2996.2|2993.2|3009.9|3006.9|2989|2986|879
1744137300000|2025-04-08 18:35:00|2995.9|2992.9|2993.8|2990.8|2995.9|2993|2989.8|2986.8|487
1744137600000|2025-04-08 18:40:00|2994|2991|2987.3|2984.3|2995|2992|2986.1|2983.1|381
1744137900000|2025-04-08 18:45:00|2987.5|2984.5|2990.8|2987.8|2993.8|2990.8|2987.5|2984.5|370
1744138200000|2025-04-08 18:50:00|2991|2988|2985.6|2982.6|2992|2989|2985.4|2982.4|392
1744138500000|2025-04-08 18:55:00|2985.4|2982.4|2981.8|2978.8|2986.8|2983.8|2981.2|2978.2|331
1744138800000|2025-04-08 19:00:00|2982|2979|2982|2979|2984.3|2981.3|2980|2977|230
1744139100000|2025-04-08 19:05:00|2981.5|2978.5|2973.9|2970.9|2982.8|2979.8|2973.7|2970.7|296
1744139400000|2025-04-08 19:10:00|2973.7|2970.7|2973.9|2970.9|2976.9|2973.9|2972.7|2969.7|324
1744139700000|2025-04-08 19:15:00|2974.2|2971.2|2972.4|2969.4|2974.9|2971.9|2968.9|2965.9|361
1744140000000|2025-04-08 19:20:00|2972.1|2969.1|2975.9|2972.9|2976.5|2973.5|2971.6|2968.6|434
1744140300000|2025-04-08 19:25:00|2975.6|2972.6|2980.2|2977.2|2982.3|2979.3|2975.4|2972.4|417
1744140600000|2025-04-08 19:30:00|2980|2977|2974.5|2971.5|2980.7|2977.7|2974.5|2971.5|431
1744140900000|2025-04-08 19:35:00|2974.3|2971.3|2970|2967|2974.5|2971.5|2968.8|2965.8|384
1744141200000|2025-04-08 19:40:00|2970.1|2967.1|2967.8|2964.8|2973.2|2970.2|2967.6|2964.6|466
1744141500000|2025-04-08 19:45:00|2968.3|2965.3|2967.5|2964.5|2969.9|2966.9|2964.2|2961.2|546
1744141800000|2025-04-08 19:50:00|2968.6|2965.6|2985.7|2982.7|2986|2983|2968.2|2965.2|519
1744142100000|2025-04-08 19:55:00|2985.5|2982.5|2987.1|2984.1|2988.8|2986.1|2981.8|2978.8|443
1744142400000|2025-04-08 20:00:00|2987.4|2984.4|2984.9|2981.9|2989.6|2986.8|2984.2|2981.2|240
1744142700000|2025-04-08 20:05:00|2985.1|2982.1|2985|2982|2990.1|2987.1|2983.3|2980.3|208
1744143000000|2025-04-08 20:10:00|2984.8|2981.8|2980.6|2977.6|2989|2986|2980.6|2977.6|152
1744143300000|2025-04-08 20:15:00|2980.1|2977.1|2981.5|2978.5|2982|2979|2974.8|2971.8|127
1744143600000|2025-04-08 20:20:00|2981.3|2978.3|2979.8|2976.8|2982|2979.3|2979.4|2976.4|109
1744143900000|2025-04-08 20:25:00|2979.6|2976.6|2979.4|2976.4|2979.9|2976.9|2976.6|2973.6|92
1744144200000|2025-04-08 20:30:00|2979.1|2976.1|2977.8|2974.8|2980.4|2977.4|2977.3|2974.8|101
1744144500000|2025-04-08 20:35:00|2977.3|2974.3|2976.2|2973.2|2978.1|2975.1|2976.2|2973.2|74
1744144800000|2025-04-08 20:40:00|2976|2973|2977.3|2974.3|2978.1|2975.1|2975.9|2972.9|59
1744145100000|2025-04-08 20:45:00|2977.1|2974.1|2981.1|2978.1|2982.1|2979.1|2977.1|2974.1|74
1744145400000|2025-04-08 20:50:00|2981.6|2978.6|2984.8|2981.8|2984.8|2981.8|2980.6|2977.6|78
1744145700000|2025-04-08 20:55:00|2985.3|2982.3|2983.8|2980.8|2985.3|2982.3|2982.3|2979.3|88
1744149600000|2025-04-08 22:00:00|2989.6|2986.6|2979.7|2976.7|2989.8|2986.8|2979.2|2976.2|98
1744149900000|2025-04-08 22:05:00|2979.4|2976.4|2976.4|2973.4|2980.2|2977.2|2975.2|2972.2|65
1744150200000|2025-04-08 22:10:00|2975.9|2972.9|2975.6|2972.6|2979.2|2976.2|2975.4|2972.4|48
1744150500000|2025-04-08 22:15:00|2976.1|2973.1|2976.1|2973.1|2976.1|2973.1|2974.4|2971.4|52
1744150800000|2025-04-08 22:20:00|2976.6|2973.6|2977.6|2974.6|2979.6|2976.6|2976.1|2973.1|121
1744151100000|2025-04-08 22:25:00|2977.3|2974.3|2977.8|2974.8|2980.2|2977.2|2976.3|2973.3|102
1744151400000|2025-04-08 22:30:00|2978.3|2975.3|2979.8|2976.8|2980.8|2977.8|2976.8|2973.8|34
1744151700000|2025-04-08 22:35:00|2978.5|2975.5|2977.7|2974.7|2979.8|2976.8|2977|2974|81
1744152000000|2025-04-08 22:40:00|2978|2975|2979.9|2976.9|2980.9|2977.9|2976.6|2973.6|81
1744152300000|2025-04-08 22:45:00|2980.4|2977.4|2973.5|2970.5|2980.4|2977.4|2972.9|2969.9|96
1744152600000|2025-04-08 22:50:00|2974|2971|2977.5|2974.5|2977.5|2974.5|2973.8|2970.8|96
1744152900000|2025-04-08 22:55:00|2978|2975|2978.7|2975.7|2981.6|2978.6|2977.4|2974.4|89
1744153200000|2025-04-08 23:00:00|2979.4|2976.4|2983.5|2980.5|2983.9|2980.9|2978|2975|99
1744153500000|2025-04-08 23:05:00|2983.3|2980.3|2981.8|2978.8|2983.8|2980.8|2980.8|2977.8|130
1744153800000|2025-04-08 23:10:00|2981.5|2978.5|2977.7|2974.7|2981.8|2978.8|2977.2|2974.2|68
1744154100000|2025-04-08 23:15:00|2977.5|2974.5|2970.3|2967.3|2977.7|2974.7|2968.3|2965.3|142
1744154400000|2025-04-08 23:20:00|2970.5|2967.5|2962.7|2959.7|2971.5|2968.5|2962.7|2959.7|112
1744154700000|2025-04-08 23:25:00|2963|2960|2960.9|2957.9|2966|2963.2|2960.9|2957.9|90
1744155000000|2025-04-08 23:30:00|2961.9|2958.9|2953.1|2950.1|2961.9|2958.9|2952.1|2949.1|112
1744155300000|2025-04-08 23:35:00|2953.3|2950.3|2945.1|2942.1|2954.2|2951.2|2939.7|2936.7|347
1744155600000|2025-04-08 23:40:00|2945.5|2942.5|2945.8|2942.8|2949|2946|2944.2|2941.2|193
1744155900000|2025-04-08 23:45:00|2946|2943|2947.5|2944.5|2952.2|2949.3|2945.8|2942.8|251
1744156200000|2025-04-08 23:50:00|2947.8|2944.8|2955.9|2952.9|2955.9|2952.9|2947.3|2944.3|119
1744156500000|2025-04-08 23:55:00|2956.4|2953.4|2960.8|2957.8|2961.9|2958.9|2954.2|2951.9|132
1744156800000|2025-04-09 00:00:00|2961.4|2958.4|2965|2962|2969.4|2966.4|2958.2|2955.9|338
1744157100000|2025-04-09 00:05:00|2965.2|2962.2|2965.9|2962.9|2973.9|2970.9|2963.7|2960.7|245
1744157400000|2025-04-09 00:10:00|2966.8|2963.8|2958|2955|2969.8|2966.8|2957|2954|217
1744157700000|2025-04-09 00:15:00|2958.3|2956.3|2956|2953|2960|2957|2952|2949|194
1744158000000|2025-04-09 00:20:00|2956.2|2953.2|2956.7|2953.7|2958.9|2955.9|2950.9|2947.9|201
1744158300000|2025-04-09 00:25:00|2955.9|2952.9|2955.4|2952.4|2960.4|2957.4|2953.9|2950.9|170
1744158600000|2025-04-09 00:30:00|2954.9|2951.9|2950.3|2947.3|2957.8|2954.8|2949.8|2946.8|178
1744158900000|2025-04-09 00:35:00|2950.6|2947.6|2953.8|2950.8|2954.9|2951.9|2947.1|2944.1|220
1744159200000|2025-04-09 00:40:00|2954.1|2951.1|2957.8|2954.8|2957.8|2954.8|2951.8|2948.8|174
1744159500000|2025-04-09 00:45:00|2957.7|2954.7|2953.9|2950.9|2959.6|2956.6|2952.4|2949.4|170
1744159800000|2025-04-09 00:50:00|2954.1|2951.1|2960.3|2957.3|2964.1|2961.1|2954.1|2951.1|206
1744160100000|2025-04-09 00:55:00|2959.8|2956.8|2959.7|2956.7|2962.9|2959.9|2948.5|2946.3|332
1744160400000|2025-04-09 01:00:00|2959.6|2956.6|2958.2|2955.2|2967.2|2964.5|2951|2948.2|725
1744160700000|2025-04-09 01:05:00|2958.7|2955.7|2952.9|2949.9|2963.1|2960.1|2948.5|2945.5|459
1744161000000|2025-04-09 01:10:00|2953.1|2950.1|2952.7|2949.7|2957.9|2954.9|2949.1|2946.1|420
1744161300000|2025-04-09 01:15:00|2952.4|2949.4|2944|2941|2962.3|2959.3|2943.5|2940.5|519
1744161600000|2025-04-09 01:20:00|2943|2940|2943.8|2940.8|2950.6|2947.6|2942.8|2939.8|388
1744161900000|2025-04-09 01:25:00|2943.3|2940.3|2953.8|2950.8|2957.3|2954.3|2934.5|2931.7|466
1744162200000|2025-04-09 01:30:00|2953.6|2950.6|2966.4|2963.4|2969.4|2966.9|2950.8|2947.8|528
1744162500000|2025-04-09 01:35:00|2966.6|2963.6|2977.6|2974.6|2977.8|2974.8|2965.9|2962.9|481
1744162800000|2025-04-09 01:40:00|2977.3|2974.3|2985.3|2982.3|2989.6|2986.6|2975.4|2972.4|442
1744163100000|2025-04-09 01:45:00|2985.8|2982.8|2986.4|2983.4|2994.9|2991.9|2985.1|2982.1|394
1744163400000|2025-04-09 01:50:00|2986.9|2983.9|2989.2|2986.2|2994.9|2992.4|2985.4|2982.4|315
1744163700000|2025-04-09 01:55:00|2988.2|2985.2|2988.5|2985.5|2990.5|2987.5|2983.5|2980.5|257
1744164000000|2025-04-09 02:00:00|2989.5|2986.5|2986.8|2983.8|2994.4|2991.4|2985.3|2982.3|279
1744164300000|2025-04-09 02:05:00|2986.3|2983.3|2985.3|2982.3|2990.3|2987.3|2983.8|2980.8|191
1744164600000|2025-04-09 02:10:00|2985.8|2982.8|2990.6|2987.6|2992.8|2989.8|2985.8|2982.8|142
1744164900000|2025-04-09 02:15:00|2990.8|2987.8|2995.2|2992.2|2997.5|2994.5|2989.5|2986.5|139
1744165200000|2025-04-09 02:20:00|2995|2992|2990.7|2987.7|2995.2|2992.2|2988.5|2985.5|126
1744165500000|2025-04-09 02:25:00|2990.5|2987.5|2988.7|2985.7|2992.7|2989.7|2986.7|2983.7|164
1744165800000|2025-04-09 02:30:00|2989|2986|2988.7|2985.7|2990.3|2987.3|2985.1|2982.1|239
1744166100000|2025-04-09 02:35:00|2988.2|2985.2|2984.1|2981.1|2990.9|2987.9|2983.6|2980.6|143
1744166400000|2025-04-09 02:40:00|2984.6|2981.6|2984.2|2981.2|2985.2|2982.2|2982|2979|132
1744166700000|2025-04-09 02:45:00|2984|2981|2985.7|2982.7|2991.1|2988.1|2982.5|2979.5|194
1744167000000|2025-04-09 02:50:00|2985.2|2982.2|2988.2|2985.2|2989|2986|2984.7|2981.7|126
1744167300000|2025-04-09 02:55:00|2988.5|2985.5|2989.4|2986.4|2989.6|2986.6|2985.9|2982.9|148
1744167600000|2025-04-09 03:00:00|2988.9|2985.9|2991.1|2988.1|2992.4|2989.4|2988.9|2985.9|174
1744167900000|2025-04-09 03:05:00|2990.9|2987.9|2990.6|2987.6|2991.3|2988.3|2988.9|2985.9|146
1744168200000|2025-04-09 03:10:00|2990.8|2987.8|2990.6|2987.6|2991.7|2988.7|2989.1|2986.1|133
1744168500000|2025-04-09 03:15:00|2991.1|2988.1|2989.8|2986.8|2993.5|2990.6|2989.8|2986.8|195
1744168800000|2025-04-09 03:20:00|2989.6|2986.6|2987.8|2984.8|2990.3|2987.3|2985.8|2982.8|161
1744169100000|2025-04-09 03:25:00|2988.1|2985.1|2995|2992|2997|2994|2988.1|2985.1|196
1744169400000|2025-04-09 03:30:00|2994.7|2991.7|2995.9|2992.9|2997.5|2994.5|2994.2|2991.2|127
1744169700000|2025-04-09 03:35:00|2995.4|2992.4|2993.4|2990.4|2995.4|2992.4|2989.4|2986.4|105
1744170000000|2025-04-09 03:40:00|2993.3|2990.3|2989.3|2986.3|2994|2991|2987.8|2984.8|86
1744170300000|2025-04-09 03:45:00|2989.6|2986.6|2985|2982|2991.1|2988.1|2985|2982|94
1744170600000|2025-04-09 03:50:00|2985.5|2982.5|2985.8|2982.8|2988|2985|2984.9|2981.9|81
1744170900000|2025-04-09 03:55:00|2985.6|2982.6|2983|2980|2986.2|2983.2|2981.1|2978.1|129
1744171200000|2025-04-09 04:00:00|2982.8|2979.8|2976|2973|2982.8|2979.8|2974.8|2971.8|241
1744171500000|2025-04-09 04:05:00|2977|2974|2973.2|2970.2|2979.9|2976.9|2973.2|2970.2|150
1744171800000|2025-04-09 04:10:00|2973.4|2970.4|2984.7|2981.7|2984.7|2981.7|2972.7|2969.7|146
1744172100000|2025-04-09 04:15:00|2984.5|2981.5|2988.3|2985.3|2989.4|2987.1|2984|2981|92
1744172400000|2025-04-09 04:20:00|2988.6|2985.6|2992.7|2989.7|2993.4|2990.4|2988.6|2985.6|118
1744172700000|2025-04-09 04:25:00|2993|2990|2984.3|2981.3|2993.2|2990.2|2982.1|2979.1|127
1744173000000|2025-04-09 04:30:00|2984.8|2981.8|2985.2|2982.2|2985.7|2982.7|2982.8|2979.8|84
1744173300000|2025-04-09 04:35:00|2985.5|2982.5|2982.6|2979.6|2985.7|2982.7|2981.1|2978.1|113
1744173600000|2025-04-09 04:40:00|2982.4|2979.4|2980.6|2977.6|2982.4|2979.4|2977.6|2974.6|118
1744173900000|2025-04-09 04:45:00|2981.1|2978.1|2987.6|2984.6|2988.1|2985.9|2980.1|2977.1|83
1744174200000|2025-04-09 04:50:00|2988.5|2985.5|2992.8|2989.8|2993|2990|2988.4|2985.4|113
1744174500000|2025-04-09 04:55:00|2992.4|2989.4|2991.4|2988.4|2995.5|2992.5|2989.7|2986.7|104
1744174800000|2025-04-09 05:00:00|2991.9|2988.9|2980.3|2977.3|2991.9|2988.9|2980.3|2977.3|155
1744175100000|2025-04-09 05:05:00|2980.5|2977.5|2980.9|2977.9|2981.8|2978.8|2978.5|2975.5|124
1744175400000|2025-04-09 05:10:00|2980.8|2977.8|2989.5|2986.5|2993.6|2990.6|2980.4|2977.4|265
1744175700000|2025-04-09 05:15:00|2990|2987|2991.9|2988.9|2994.5|2991.5|2987.9|2984.9|236
1744176000000|2025-04-09 05:20:00|2991.4|2988.4|2990.7|2987.7|2995.9|2992.9|2988.4|2985.4|183
1744176300000|2025-04-09 05:25:00|2990.9|2987.9|2989.9|2986.9|2991.7|2988.7|2988.4|2985.4|118
1744176600000|2025-04-09 05:30:00|2989.1|2986.1|2986.9|2983.9|2991.9|2988.9|2981.7|2978.7|243
1744176900000|2025-04-09 05:35:00|2986.7|2983.7|2991.4|2988.4|2991.9|2988.9|2986.4|2983.4|213
1744177200000|2025-04-09 05:40:00|2991|2988|2993.7|2990.7|2995.3|2992.3|2989.5|2986.5|205
1744177500000|2025-04-09 05:45:00|2993.2|2990.2|2993.7|2990.7|2995.8|2992.8|2989.5|2986.5|176
1744177800000|2025-04-09 05:50:00|2993.4|2990.4|2993.2|2990.2|2996.5|2993.5|2990.6|2987.6|179
1744178100000|2025-04-09 05:55:00|2992.9|2989.9|2995.3|2992.3|2995.6|2992.6|2991.8|2988.8|180
1744178400000|2025-04-09 06:00:00|2995.6|2992.6|2998.3|2995.3|2998.9|2995.9|2993.9|2990.9|253
1744178700000|2025-04-09 06:05:00|2997.8|2994.8|2998.3|2995.3|3001|2998|2996.4|2993.4|337
1744179000000|2025-04-09 06:10:00|2998.4|2995.4|3011|3008|3013.2|3010.2|2996.6|2993.6|358
1744179300000|2025-04-09 06:15:00|3011.5|3008.5|3015.4|3012.4|3016|3013|3009|3006|367
1744179600000|2025-04-09 06:20:00|3015.9|3012.9|3018.3|3015.3|3020.4|3017.4|3010.4|3007.4|364
1744179900000|2025-04-09 06:25:00|3018|3015|3023.7|3020.7|3026.1|3023.1|3014.8|3011.8|414
1744180200000|2025-04-09 06:30:00|3024.2|3021.2|3025.6|3022.6|3025.8|3023.5|3017.9|3014.9|389
1744180500000|2025-04-09 06:35:00|3025.1|3022.1|3028.1|3025.1|3028.6|3025.6|3019.4|3016.4|267
1744180800000|2025-04-09 06:40:00|3027.8|3024.8|3024.2|3021.2|3028.7|3025.7|3023.1|3020.1|248
1744181100000|2025-04-09 06:45:00|3023.2|3020.2|3022.2|3019.2|3024|3021|3019.5|3016.5|181
1744181400000|2025-04-09 06:50:00|3021.7|3018.7|3031.9|3029.9|3033.6|3030.6|3021.7|3018.7|250
1744181700000|2025-04-09 06:55:00|3031.8|3029.8|3027.4|3024.4|3034.3|3032.2|3027.2|3024.2|321
1744182000000|2025-04-09 07:00:00|3027.7|3024.7|3032.8|3029.8|3036.3|3033.3|3019.7|3016.7|532
1744182300000|2025-04-09 07:05:00|3032.7|3029.7|3029|3026|3035|3032|3024.6|3021.6|423
1744182600000|2025-04-09 07:10:00|3028.7|3025.7|3036.4|3033.4|3038.4|3035.4|3026.1|3023.1|455
1744182900000|2025-04-09 07:15:00|3037.5|3034.5|3037.3|3034.3|3043.5|3040.5|3031.9|3028.9|375
1744183200000|2025-04-09 07:20:00|3038.3|3035.3|3037.7|3035.7|3040.8|3037.8|3034|3031|294
1744183500000|2025-04-09 07:25:00|3037.6|3034.6|3036.2|3033.2|3043|3040.2|3035.9|3032.9|333
1744183800000|2025-04-09 07:30:00|3036.4|3033.4|3043.5|3040.5|3043.7|3040.7|3033.3|3031.3|241
1744184100000|2025-04-09 07:35:00|3043.3|3040.3|3040.3|3037.3|3045.1|3042.1|3039.9|3036.9|243
1744184400000|2025-04-09 07:40:00|3040.1|3037.1|3042.5|3039.5|3045.5|3042.5|3039.1|3036.6|285
1744184700000|2025-04-09 07:45:00|3042.6|3039.6|3041.4|3038.4|3045.2|3042.2|3034.5|3031.9|228
1744185000000|2025-04-09 07:50:00|3041.2|3038.2|3037.3|3034.3|3042.1|3039.1|3037.1|3034.3|212
1744185300000|2025-04-09 07:55:00|3036.8|3033.8|3035.9|3032.9|3039.1|3036.1|3032.9|3029.9|247
1744185600000|2025-04-09 08:00:00|3036.2|3033.2|3029.6|3026.6|3036.5|3033.5|3028.5|3025.5|373
1744185900000|2025-04-09 08:05:00|3029.8|3026.8|3024.2|3021.2|3032.4|3029.4|3020.4|3017.4|351
1744186200000|2025-04-09 08:10:00|3024.5|3021.5|3021.8|3018.8|3032.8|3029.8|3021.8|3018.8|288
1744186500000|2025-04-09 08:15:00|3022.3|3019.3|3026.6|3023.6|3028.4|3025.4|3021.3|3018.3|217
1744186800000|2025-04-09 08:20:00|3026.1|3023.1|3026.1|3023.1|3026.7|3023.7|3022.1|3019.1|191
1744187100000|2025-04-09 08:25:00|3026.3|3023.3|3019.3|3016.3|3026.8|3023.8|3018.8|3015.8|230
1744187400000|2025-04-09 08:30:00|3020|3017|3012.4|3009.4|3021.4|3018.4|3011.7|3008.7|269
1744187700000|2025-04-09 08:35:00|3012.9|3009.9|3017.1|3014.1|3020.6|3017.6|3012.9|3009.9|262
1744188000000|2025-04-09 08:40:00|3017.4|3014.4|3024.6|3021.6|3025.3|3022.3|3016.9|3013.9|173
1744188300000|2025-04-09 08:45:00|3024.9|3021.9|3033.9|3030.9|3034.8|3031.8|3024.7|3021.7|217
1744188600000|2025-04-09 08:50:00|3033.7|3030.7|3036.1|3033.1|3037.6|3034.8|3033.1|3030.3|227
1744188900000|2025-04-09 08:55:00|3035.9|3032.9|3040.8|3037.8|3042.5|3039.5|3035.3|3032.3|184
1744189200000|2025-04-09 09:00:00|3040.6|3037.6|3041.3|3038.3|3042.1|3039.1|3035.4|3032.4|274
1744189500000|2025-04-09 09:05:00|3041.8|3038.8|3042.1|3039.1|3042.4|3039.4|3039.1|3036.1|258
1744189800000|2025-04-09 09:10:00|3042.6|3039.6|3041.4|3038.4|3044.2|3041.2|3039.9|3036.9|261
1744190100000|2025-04-09 09:15:00|3041.1|3038.1|3041.5|3038.5|3043.7|3040.7|3040.1|3037.1|181
1744190400000|2025-04-09 09:20:00|3041.8|3038.8|3040.4|3037.4|3044.3|3041.3|3039.8|3036.8|168
1744190700000|2025-04-09 09:25:00|3039.8|3036.8|3039.6|3036.6|3043.4|3040.9|3039.2|3036.2|154
1744191000000|2025-04-09 09:30:00|3039.9|3036.9|3038.7|3035.7|3040.7|3037.7|3034.8|3031.8|180
1744191300000|2025-04-09 09:35:00|3039.3|3036.3|3038.1|3035.1|3040.4|3037.4|3036.5|3033.5|226
1744191600000|2025-04-09 09:40:00|3037.8|3034.8|3036.7|3033.7|3038.4|3035.4|3035.4|3032.4|219
1744191900000|2025-04-09 09:45:00|3036.9|3033.9|3040.2|3037.2|3040.5|3037.5|3034.7|3031.7|194
1744192200000|2025-04-09 09:50:00|3040|3037|3042|3039|3042.5|3039.5|3038.4|3035.4|223
1744192500000|2025-04-09 09:55:00|3042.2|3039.2|3037.3|3034.3|3043.5|3040.5|3036.8|3033.8|172
1744192800000|2025-04-09 10:00:00|3036.3|3033.3|3033.4|3030.4|3037.8|3034.8|3032.9|3029.9|224
1744193100000|2025-04-09 10:05:00|3033.1|3030.1|3041|3038|3041|3038|3032.4|3029.4|252
1744193400000|2025-04-09 10:10:00|3041.2|3038.2|3038.3|3035.3|3042.2|3039.2|3034.9|3031.9|224
1744193700000|2025-04-09 10:15:00|3037.8|3034.8|3031.4|3028.4|3038.9|3035.9|3031.1|3028.1|217
1744194000000|2025-04-09 10:20:00|3031.9|3028.9|3030.8|3027.8|3032.8|3029.8|3026.8|3023.8|226
1744194300000|2025-04-09 10:25:00|3031.4|3028.4|3032.4|3029.4|3036.2|3033.2|3029.8|3026.8|175
1744194600000|2025-04-09 10:30:00|3032.1|3029.1|3034.9|3031.9|3037.4|3034.4|3032.1|3029.1|197
1744194900000|2025-04-09 10:35:00|3035.2|3032.2|3034.7|3031.7|3035.9|3032.9|3031.5|3028.5|104
1744195200000|2025-04-09 10:40:00|3034.5|3031.5|3037.5|3034.5|3038|3035|3034|3031|176
1744195500000|2025-04-09 10:45:00|3037.3|3034.3|3041.6|3038.6|3044.3|3041.3|3037|3034|183
1744195800000|2025-04-09 10:50:00|3041.8|3038.8|3040.5|3037.5|3044.5|3041.5|3040.1|3037.1|180
1744196100000|2025-04-09 10:55:00|3040|3037|3033.9|3030.9|3045|3042|3032.1|3029.1|217
1744196400000|2025-04-09 11:00:00|3034.4|3031.4|3021.9|3018.9|3034.9|3031.9|3013.5|3010.5|760
1744196700000|2025-04-09 11:05:00|3022.1|3019.1|3010.2|3007.2|3033.9|3031.6|3009.8|3006.8|579
1744197000000|2025-04-09 11:10:00|3010.7|3007.7|3018.9|3015.9|3020.8|3017.8|3008.1|3005.1|361
1744197300000|2025-04-09 11:15:00|3018.8|3015.8|3037.3|3034.3|3038.5|3035.5|3016.8|3013.8|440
1744197600000|2025-04-09 11:20:00|3037.6|3034.6|3049.6|3046.6|3058|3055|3037.6|3034.6|502
1744197900000|2025-04-09 11:25:00|3049.8|3046.8|3050|3047|3055.5|3052.5|3046.9|3044.2|410
1744198200000|2025-04-09 11:30:00|3050.3|3047.3|3039.3|3036.3|3055.5|3052.5|3039.3|3036.3|341
1744198500000|2025-04-09 11:35:00|3038.8|3035.8|3052.6|3049.6|3058.9|3055.9|3037.3|3034.3|356
1744198800000|2025-04-09 11:40:00|3052.1|3049.1|3051.2|3048.2|3052.4|3049.4|3045.1|3042.1|365
1744199100000|2025-04-09 11:45:00|3050.7|3047.7|3061.1|3058.1|3070|3067|3045.7|3042.7|435
1744199400000|2025-04-09 11:50:00|3061.6|3058.6|3053.6|3050.6|3062.7|3059.7|3049.3|3046.3|450
1744199700000|2025-04-09 11:55:00|3054.1|3051.1|3063.1|3060.1|3066.3|3063.3|3053.3|3050.3|407
1744200000000|2025-04-09 12:00:00|3062.7|3059.7|3066.2|3063.2|3067.7|3064.7|3059.4|3056.4|568
1744200300000|2025-04-09 12:05:00|3068.2|3065.2|3061.6|3058.6|3068.2|3065.2|3056.9|3053.9|381
1744200600000|2025-04-09 12:10:00|3062.3|3059.3|3055.6|3052.6|3062.3|3059.3|3052.8|3049.8|319
1744200900000|2025-04-09 12:15:00|3055.4|3052.4|3048.3|3045.3|3056.9|3053.9|3047.1|3044.1|415
1744201200000|2025-04-09 12:20:00|3048.6|3045.6|3039.7|3036.7|3050.1|3047.1|3038.4|3035.4|324
1744201500000|2025-04-09 12:25:00|3038.9|3035.9|3032.7|3029.7|3039.2|3036.2|3027.8|3024.8|383
1744201800000|2025-04-09 12:30:00|3032|3029|3024.5|3021.5|3033.2|3030.2|3023.6|3020.6|433
1744202100000|2025-04-09 12:35:00|3025|3022|3021.6|3018.6|3026.5|3023.5|3015.7|3012.7|284
1744202400000|2025-04-09 12:40:00|3021.3|3018.3|3020.9|3017.9|3026.6|3023.6|3017.1|3014.1|290
1744202700000|2025-04-09 12:45:00|3021.4|3018.4|3019.1|3016.1|3028.6|3025.6|3015.6|3012.6|350
1744203000000|2025-04-09 12:50:00|3018.9|3015.9|3030.4|3027.4|3030.4|3027.4|3016.4|3013.4|360
1744203300000|2025-04-09 12:55:00|3030.2|3027.2|3029.6|3026.6|3031.4|3028.4|3023.9|3020.9|282
1744203600000|2025-04-09 13:00:00|3029.3|3026.3|3030.2|3027.2|3035.5|3032.5|3025.7|3023.1|626
1744203900000|2025-04-09 13:05:00|3030|3027|3038.7|3035.7|3041.4|3038.4|3029.2|3026.2|578
1744204200000|2025-04-09 13:10:00|3038.9|3035.9|3039.2|3036.2|3042.1|3039.1|3035|3032.2|474
1744204500000|2025-04-09 13:15:00|3038.9|3035.9|3041.4|3038.4|3046.1|3043.1|3036.3|3033.3|541
1744204800000|2025-04-09 13:20:00|3041.3|3038.3|3046.3|3043.3|3046.3|3043.4|3037|3034|527
1744205100000|2025-04-09 13:25:00|3045.6|3042.6|3038.3|3035.3|3048|3045|3036.7|3033.7|443
1744205400000|2025-04-09 13:30:00|3038.5|3035.5|3038.4|3035.4|3043.6|3041.4|3033.8|3030.8|799
1744205700000|2025-04-09 13:35:00|3038.1|3035.1|3051.2|3048.2|3052.4|3049.4|3036.6|3033.6|959
1744206000000|2025-04-09 13:40:00|3050.9|3047.9|3041.3|3038.3|3054.4|3051.4|3039.1|3036.6|805
1744206300000|2025-04-09 13:45:00|3041.7|3038.7|3040.2|3037.2|3044.4|3041.4|3032|3029|659
1744206600000|2025-04-09 13:50:00|3039.7|3036.7|3047.6|3044.6|3048.1|3045.1|3038.5|3035.5|675
1744206900000|2025-04-09 13:55:00|3047.4|3044.4|3049.5|3046.5|3052.5|3049.5|3044.8|3041.8|581
1744207200000|2025-04-09 14:00:00|3049.3|3046.3|3045.7|3042.7|3054.1|3051.1|3042|3039|700
1744207500000|2025-04-09 14:05:00|3045.4|3042.4|3040.9|3037.9|3045.7|3042.7|3032.9|3029.9|575
1744207800000|2025-04-09 14:10:00|3040.7|3037.7|3040.7|3037.7|3046.7|3044.2|3036.2|3033.2|469
1744208100000|2025-04-09 14:15:00|3040.5|3037.5|3047.2|3044.2|3055.8|3052.8|3040.5|3037.5|419
1744208400000|2025-04-09 14:20:00|3047|3044|3053.3|3050.3|3057.2|3054.2|3045|3042|456
1744208700000|2025-04-09 14:25:00|3053.5|3050.5|3052.2|3049.2|3055.8|3052.8|3047.1|3044.1|430
1744209000000|2025-04-09 14:30:00|3052.5|3049.5|3052.2|3049.2|3055.7|3052.7|3050.4|3047.4|421
1744209300000|2025-04-09 14:35:00|3052.1|3049.1|3048.6|3045.6|3056.7|3054.2|3047.5|3044.5|402
1744209600000|2025-04-09 14:40:00|3048.5|3045.5|3041.1|3038.1|3048.5|3045.5|3041|3038|453
1744209900000|2025-04-09 14:45:00|3042.1|3039.1|3036.5|3033.5|3047.3|3044.3|3036.5|3033.5|470
1744210200000|2025-04-09 14:50:00|3036.3|3033.3|3028.8|3025.8|3037|3034|3027.7|3024.7|397
1744210500000|2025-04-09 14:55:00|3028.5|3025.5|3022|3019|3031.5|3028.5|3021.6|3018.6|379
1744210800000|2025-04-09 15:00:00|3021.8|3018.8|3026.5|3023.5|3028.2|3025.2|3019|3016|501
1744211100000|2025-04-09 15:05:00|3026.3|3023.3|3026|3023|3030.3|3027.3|3021.8|3018.8|446
1744211400000|2025-04-09 15:10:00|3025.8|3022.8|3031.3|3028.3|3031.9|3028.9|3024.8|3021.8|356
1744211700000|2025-04-09 15:15:00|3031.8|3028.8|3040.5|3037.5|3040.7|3037.7|3031.8|3028.8|379
1744212000000|2025-04-09 15:20:00|3040.7|3037.7|3042.9|3039.9|3045.7|3042.7|3040.4|3037.4|377
1744212300000|2025-04-09 15:25:00|3042.7|3039.7|3039.7|3036.7|3043.2|3040.2|3038.2|3035.2|308
1744212600000|2025-04-09 15:30:00|3039.5|3036.5|3040.9|3037.9|3040.9|3037.9|3033.4|3030.4|271
1744212900000|2025-04-09 15:35:00|3041.6|3038.6|3035.5|3032.5|3045.6|3042.6|3035.2|3032.2|233
1744213200000|2025-04-09 15:40:00|3035.3|3032.3|3030.6|3027.6|3037.2|3034.2|3029.2|3026.2|277
1744213500000|2025-04-09 15:45:00|3030.8|3027.8|3031.2|3028.2|3034.5|3031.5|3029.3|3026.3|357
1744213800000|2025-04-09 15:50:00|3031.4|3028.4|3030.6|3027.6|3036.1|3033.1|3029.9|3026.9|278
1744214100000|2025-04-09 15:55:00|3030.4|3027.4|3032.9|3029.9|3033.6|3030.6|3025.2|3022.2|204
1744214400000|2025-04-09 16:00:00|3033.4|3030.4|3036.8|3033.8|3039.1|3036.1|3030.9|3027.9|237
1744214700000|2025-04-09 16:05:00|3037.1|3034.1|3036.8|3033.8|3038.8|3035.8|3035.6|3032.6|196
1744215000000|2025-04-09 16:10:00|3036.6|3033.6|3042.7|3039.7|3044|3041|3035.7|3032.7|257
1744215300000|2025-04-09 16:15:00|3042.5|3039.5|3044.5|3041.5|3045.5|3042.5|3041.7|3038.7|323
1744215600000|2025-04-09 16:20:00|3044.7|3041.7|3041.2|3038.2|3045.5|3042.5|3039.9|3036.9|277
1744215900000|2025-04-09 16:25:00|3040.7|3038.7|3041.1|3038.1|3046.3|3044.1|3040.4|3037.4|307
1744216200000|2025-04-09 16:30:00|3041|3038|3045|3042|3045|3042.2|3040.3|3037.3|242
1744216500000|2025-04-09 16:35:00|3044.8|3041.8|3045.7|3042.7|3047.2|3044.8|3044.2|3041.2|219
1744216800000|2025-04-09 16:40:00|3045.6|3042.6|3046.4|3044.4|3047|3044.9|3041.9|3038.9|230
1744217100000|2025-04-09 16:45:00|3046.7|3044.7|3045.9|3042.9|3048.2|3045.7|3044.7|3041.7|280
1744217400000|2025-04-09 16:50:00|3045.6|3042.6|3044.8|3041.8|3047.8|3044.8|3041.2|3038.2|246
1744217700000|2025-04-09 16:55:00|3045|3042|3046.8|3043.8|3050|3047|3043.3|3041|209
1744218000000|2025-04-09 17:00:00|3047.3|3044.3|3047.7|3044.7|3055.6|3052.6|3044.7|3041.7|436
1744218300000|2025-04-09 17:05:00|3047.2|3044.2|3040.1|3037.1|3048.2|3045.2|3039.7|3036.7|328
1744218600000|2025-04-09 17:10:00|3040.4|3037.4|3046.2|3044.2|3046.2|3044.2|3037.7|3034.7|296
1744218900000|2025-04-09 17:15:00|3046|3044|3053.2|3050.2|3060.3|3057.8|3034.8|3031.8|527
1744219200000|2025-04-09 17:20:00|3052.8|3049.8|3036.3|3033.3|3060.9|3057.9|3035.7|3032.7|1095
1744219500000|2025-04-09 17:25:00|3036.7|3033.7|3043.5|3040.5|3055.1|3052.1|3032.8|3029.8|1049
1744219800000|2025-04-09 17:30:00|3044.6|3041.6|3063.3|3060.3|3065|3062|3040.6|3037.6|1269
1744220100000|2025-04-09 17:35:00|3063|3060|3063.6|3060.6|3072|3069|3058|3053.5|1141
1744220400000|2025-04-09 17:40:00|3064.6|3061.6|3061.8|3058.8|3079.9|3074.6|3060.1|3057.1|1025
1744220700000|2025-04-09 17:45:00|3062.6|3059.6|3068.7|3065.7|3075.3|3072.3|3060.9|3052|904
1744221000000|2025-04-09 17:50:00|3069|3066|3086.8|3083.8|3087.9|3085.6|3064.9|3061.9|1012
1744221300000|2025-04-09 17:55:00|3086.3|3083.3|3086.7|3082.7|3090.6|3086.7|3081.4|3077.9|698
1744221600000|2025-04-09 18:00:00|3086.4|3079.6|3088.6|3085.6|3092.1|3089.1|3080.4|3077.4|750
1744221900000|2025-04-09 18:05:00|3088.5|3085.5|3080.5|3077.5|3089.6|3086.6|3066.3|3063.3|871
1744222200000|2025-04-09 18:10:00|3080|3077|3076.4|3073.4|3083.7|3080.7|3074.3|3071.3|928
1744222500000|2025-04-09 18:15:00|3076.6|3073.6|3069.2|3066.2|3079.7|3076.7|3069.2|3066.2|842
1744222800000|2025-04-09 18:20:00|3069.6|3066.6|3084|3081|3086.3|3083.3|3067.1|3064.1|835
1744223100000|2025-04-09 18:25:00|3084.5|3081.5|3080.8|3077.8|3086.9|3083.9|3079.4|3076.4|697
1744223400000|2025-04-09 18:30:00|3081|3078|3084.8|3081.8|3089.6|3086.6|3078.2|3075.2|604
1744223700000|2025-04-09 18:35:00|3085.8|3082.8|3092.3|3089.3|3098.5|3095.2|3081.6|3077.6|628
1744224000000|2025-04-09 18:40:00|3091.2|3088.2|3072.9|3069.9|3096.5|3093.5|3071.7|3068.7|586
1744224300000|2025-04-09 18:45:00|3073.1|3070.1|3076.7|3073.7|3079.8|3076.8|3068.4|3065.4|544
1744224600000|2025-04-09 18:50:00|3077.3|3074.3|3073.6|3070.6|3078.1|3075.1|3062.6|3059.2|496
1744224900000|2025-04-09 18:55:00|3073.7|3070.7|3071.7|3068.7|3079.9|3076.9|3068.2|3065.2|520
1744225200000|2025-04-09 19:00:00|3072|3069|3081.9|3078.9|3082.1|3079.1|3063.8|3060.8|653
1744225500000|2025-04-09 19:05:00|3082|3079|3089.8|3086.8|3089.8|3086.8|3081.9|3078.9|605
1744225800000|2025-04-09 19:10:00|3089.5|3086.5|3094|3091|3097.2|3094.2|3088.6|3085.6|408
1744226100000|2025-04-09 19:15:00|3094.3|3091.3|3104|3101|3104.9|3101.9|3092|3089|399
1744226400000|2025-04-09 19:20:00|3104.5|3101.5|3103.1|3100.1|3106|3103|3100.1|3097.1|405
1744226700000|2025-04-09 19:25:00|3104.1|3101.1|3097.2|3094.2|3105.7|3102.7|3094.4|3091.4|401
1744227000000|2025-04-09 19:30:00|3095.9|3092.9|3099.5|3096.5|3099.8|3096.8|3086.2|3083.2|459
1744227300000|2025-04-09 19:35:00|3099.4|3096.4|3094|3091|3099.6|3096.6|3091.4|3088.4|419
1744227600000|2025-04-09 19:40:00|3093.9|3090.9|3102.3|3099.3|3103.5|3100.5|3089.9|3087.6|398
1744227900000|2025-04-09 19:45:00|3102.2|3099.2|3101.4|3098.4|3103.7|3100.7|3090.8|3087.8|454
1744228200000|2025-04-09 19:50:00|3102.3|3099.3|3086.3|3083.3|3104.1|3101.1|3085|3082.2|451
1744228500000|2025-04-09 19:55:00|3087|3084|3087.5|3084.5|3089.8|3086.8|3081|3078.3|464
1744228800000|2025-04-09 20:00:00|3087|3084|3100.8|3097.8|3101.3|3099.1|3085.2|3082.2|266
1744229100000|2025-04-09 20:05:00|3100.7|3097.7|3097.7|3094.7|3100.7|3097.7|3093.9|3090.9|157
1744229400000|2025-04-09 20:10:00|3098.2|3095.2|3093.2|3090.2|3098.2|3095.2|3091.7|3088.7|102
1744229700000|2025-04-09 20:15:00|3093.5|3090.5|3099.1|3096.1|3099.4|3096.4|3091.4|3088.4|103
1744230000000|2025-04-09 20:20:00|3098.8|3095.8|3102|3099|3104|3101|3098.8|3095.8|146
1744230300000|2025-04-09 20:25:00|3102.5|3099.5|3100.1|3097.1|3102.8|3099.8|3098|3095|136
1744230600000|2025-04-09 20:30:00|3099.3|3096.3|3097|3094|3099.3|3096.3|3094.8|3091.8|122
1744230900000|2025-04-09 20:35:00|3097.2|3094.2|3095.6|3092.6|3098.6|3095.6|3095.2|3092.2|128
1744231200000|2025-04-09 20:40:00|3096.1|3093.1|3100.3|3097.3|3100.3|3097.3|3095.6|3092.6|75
1744231500000|2025-04-09 20:45:00|3100.1|3097.1|3100.4|3097.4|3100.4|3097.4|3097.1|3094.1|62
1744231800000|2025-04-09 20:50:00|3099.9|3096.9|3101.7|3098.7|3102|3099|3099.9|3096.9|27
1744232100000|2025-04-09 20:55:00|3101.4|3098.4|3102.9|3099.9|3105.6|3102.6|3101.2|3098.2|106
1744236000000|2025-04-09 22:00:00|3096.6|3093.6|3095.5|3092.5|3102.4|3096.9|3094.9|3090|78
1744236300000|2025-04-09 22:05:00|3095.7|3092.7|3093.5|3090.5|3099.7|3093.7|3087.6|3083.6|118
1744236600000|2025-04-09 22:10:00|3094|3092|3099|3096|3100.7|3096.5|3092.2|3087.7|68
1744236900000|2025-04-09 22:15:00|3098.7|3095.7|3103.1|3100.1|3106.1|3103.1|3096.7|3092.3|65
1744237200000|2025-04-09 22:20:00|3103.6|3100.6|3103.9|3100.9|3108.7|3105.7|3099.9|3096.9|106
1744237500000|2025-04-09 22:25:00|3104.2|3101.2|3104.1|3101.1|3106.5|3103.5|3101.8|3098.8|71
1744237800000|2025-04-09 22:30:00|3104.6|3101.6|3101.8|3098.8|3109.2|3106.2|3098.4|3095.4|116
1744238100000|2025-04-09 22:35:00|3101.7|3098.7|3098.1|3095.1|3103.7|3100.7|3096.6|3093.6|69
1744238400000|2025-04-09 22:40:00|3097.8|3094.8|3096.9|3093.9|3100.5|3095.3|3094.4|3091.4|50
1744238700000|2025-04-09 22:45:00|3096.1|3093.1|3096.5|3093.5|3099|3096|3094.2|3091.2|89
1744239000000|2025-04-09 22:50:00|3097.1|3094.1|3091.2|3088.2|3097.1|3094.1|3090.4|3087.4|51
1744239300000|2025-04-09 22:55:00|3090.9|3087.9|3090.3|3087.3|3091.9|3088.9|3088.5|3085.8|60
1744239600000|2025-04-09 23:00:00|3090.8|3087.8|3091.8|3088.8|3096.6|3093.6|3090.8|3087.8|96
1744239900000|2025-04-09 23:05:00|3092|3089|3092.4|3089.4|3093.8|3090.8|3089.9|3086.9|77
1744240200000|2025-04-09 23:10:00|3091.9|3088.9|3088.2|3085.2|3093.4|3090.4|3087.4|3084.4|75
1744240500000|2025-04-09 23:15:00|3088.4|3085.4|3087.5|3084.5|3089|3086|3086|3083|50
1744240800000|2025-04-09 23:20:00|3087.2|3084.2|3087.5|3084.5|3089|3086|3085.7|3082.7|44
1744241100000|2025-04-09 23:25:00|3087.4|3084.4|3087.2|3084.2|3089.3|3086.3|3087|3084|57
1744241400000|2025-04-09 23:30:00|3087.4|3084.4|3087.3|3084.3|3088.2|3085.2|3085.2|3082.2|57
1744241700000|2025-04-09 23:35:00|3087.5|3084.5|3084.9|3081.9|3087.5|3084.5|3083.3|3080.3|82
1744242000000|2025-04-09 23:40:00|3084.6|3081.6|3083.5|3080.5|3087.1|3084.1|3082.9|3079.9|65
1744242300000|2025-04-09 23:45:00|3083|3080|3086.3|3083.3|3088.6|3085.6|3083|3080|114
1744242600000|2025-04-09 23:50:00|3086.1|3083.1|3087.7|3084.7|3088.2|3085.2|3085.6|3082.6|69
1744242900000|2025-04-09 23:55:00|3087.2|3084.2|3093.6|3090.6|3094.3|3091.3|3087.2|3084.2|105
1744243200000|2025-04-10 00:00:00|3093.4|3090.4|3092.1|3089.1|3099.1|3096.1|3090.1|3087.1|251
1744243500000|2025-04-10 00:05:00|3092.6|3089.6|3088.6|3085.6|3096.1|3093.1|3087.1|3084.1|111
1744243800000|2025-04-10 00:10:00|3088.1|3085.1|3087.6|3084.6|3089.1|3086.1|3086.1|3083.1|147
1744244100000|2025-04-10 00:15:00|3087.7|3084.7|3088.9|3085.9|3089.4|3086.4|3081.8|3078.8|193
1744244400000|2025-04-10 00:20:00|3089.4|3086.4|3094.8|3091.8|3096.4|3093.4|3086.8|3083.8|193
1744244700000|2025-04-10 00:25:00|3094.4|3091.4|3099.2|3096.2|3099.2|3096.2|3090.6|3087.6|243
1744245000000|2025-04-10 00:30:00|3098.9|3095.9|3104.6|3101.6|3112.2|3109.2|3095.6|3092.6|277
1744245300000|2025-04-10 00:35:00|3104.9|3101.9|3105.8|3102.8|3108.8|3105.8|3102.1|3099.1|170
1744245600000|2025-04-10 00:40:00|3105.7|3102.7|3102.1|3099.1|3106.3|3103.3|3098.4|3095.4|156
1744245900000|2025-04-10 00:45:00|3101.3|3098.3|3100.2|3097.2|3103.2|3100.2|3098.9|3095.9|144
1744246200000|2025-04-10 00:50:00|3100.7|3097.7|3106.2|3103.2|3106.7|3103.7|3099.2|3096.2|128
1744246500000|2025-04-10 00:55:00|3106.1|3103.1|3107.6|3104.6|3109.2|3106.2|3104.9|3101.9|209
1744246800000|2025-04-10 01:00:00|3107.3|3104.3|3099.2|3096.2|3118.1|3115.1|3088.8|3085.8|724
1744247100000|2025-04-10 01:05:00|3099.1|3096.1|3099.8|3096.8|3100.9|3097.9|3091.3|3088.3|444
1744247400000|2025-04-10 01:10:00|3100.9|3097.9|3094.5|3091.5|3108.6|3105.6|3092.1|3089.1|361
1744247700000|2025-04-10 01:15:00|3095.5|3092.5|3092.4|3089.4|3099.6|3096.6|3090.3|3087.3|427
1744248000000|2025-04-10 01:20:00|3092.9|3089.9|3093.5|3090.5|3096.7|3094.1|3089.9|3086.9|283
1744248300000|2025-04-10 01:25:00|3093|3090|3095|3092|3097|3094|3091|3088|238
1744248600000|2025-04-10 01:30:00|3095.3|3092.3|3087.6|3084.6|3096|3093|3087.1|3084.1|297
1744248900000|2025-04-10 01:35:00|3087.9|3084.9|3090.7|3087.7|3093.6|3090.6|3086.6|3083.6|244
1744249200000|2025-04-10 01:40:00|3090.4|3087.4|3092.7|3089.7|3094.1|3091.1|3087.5|3084.5|235
1744249500000|2025-04-10 01:45:00|3093|3090|3090.2|3087.2|3093|3090|3088.7|3085.7|200
1744249800000|2025-04-10 01:50:00|3090.7|3087.7|3091.7|3088.7|3093.7|3090.7|3089.2|3086.2|186
1744250100000|2025-04-10 01:55:00|3092.5|3089.5|3096.2|3093.2|3098.2|3095.2|3090.2|3087.2|181
1744250400000|2025-04-10 02:00:00|3096.7|3093.7|3102|3099|3103.2|3100.2|3096|3093|268
1744250700000|2025-04-10 02:05:00|3102.3|3099.3|3111.4|3108.4|3111.7|3108.7|3099.8|3096.8|326
1744251000000|2025-04-10 02:10:00|3112.2|3109.2|3113.6|3110.6|3114.9|3111.9|3109.4|3106.4|366
1744251300000|2025-04-10 02:15:00|3113.7|3110.7|3113.4|3110.4|3117.5|3114.5|3112.9|3109.9|331
1744251600000|2025-04-10 02:20:00|3112.9|3109.9|3114.3|3111.3|3117|3114|3111.9|3108.9|191
1744251900000|2025-04-10 02:25:00|3114.4|3111.4|3112.4|3109.4|3115.3|3112.3|3108.4|3105.4|117
1744252200000|2025-04-10 02:30:00|3113.2|3110.2|3111.1|3108.1|3115.4|3112.4|3109.5|3106.5|215
1744252500000|2025-04-10 02:35:00|3111.6|3108.6|3112.6|3109.6|3115.1|3112.1|3109.6|3106.6|202
1744252800000|2025-04-10 02:40:00|3112.5|3109.5|3108|3105|3114.5|3111.5|3107|3104|152
1744253100000|2025-04-10 02:45:00|3107.7|3104.7|3112.6|3109.6|3115.9|3112.9|3106.5|3103.5|148
1744253400000|2025-04-10 02:50:00|3112.3|3109.3|3111.7|3108.7|3115.5|3112.5|3111.7|3108.7|139
1744253700000|2025-04-10 02:55:00|3111.5|3108.5|3112.2|3109.2|3113.2|3110.2|3109.2|3106.2|117
1744254000000|2025-04-10 03:00:00|3112.5|3109.5|3109.5|3106.5|3114.5|3111.5|3109|3106|148
1744254300000|2025-04-10 03:05:00|3109|3106|3115.6|3112.6|3118.2|3115.2|3108.2|3105.2|190
1744254600000|2025-04-10 03:10:00|3115.3|3112.3|3115.1|3112.1|3118.5|3115.5|3113.9|3110.9|164
1744254900000|2025-04-10 03:15:00|3114.6|3111.6|3112.7|3109.7|3116|3113|3112.2|3109.2|151
1744255200000|2025-04-10 03:20:00|3113.3|3110.3|3107.8|3104.8|3113.5|3110.5|3107.5|3104.5|224
1744255500000|2025-04-10 03:25:00|3108|3105|3103.9|3100.9|3108|3105|3100.9|3097.9|142
1744255800000|2025-04-10 03:30:00|3103.4|3100.4|3106.5|3103.5|3107.6|3104.6|3103.4|3100.4|134
1744256100000|2025-04-10 03:35:00|3107|3104|3108.4|3105.4|3112.3|3109.3|3106.2|3103.2|97
1744256400000|2025-04-10 03:40:00|3108.5|3105.5|3105.9|3102.9|3108.7|3105.7|3103.3|3100.3|140
1744256700000|2025-04-10 03:45:00|3106.5|3103.5|3114.4|3111.4|3114.4|3111.4|3106.4|3103.4|101
1744257000000|2025-04-10 03:50:00|3114.6|3111.6|3119.5|3116.5|3121.1|3118.1|3113.9|3110.9|171
1744257300000|2025-04-10 03:55:00|3119.2|3116.2|3118.2|3115.2|3120.6|3117.6|3117.5|3114.5|156
1744257600000|2025-04-10 04:00:00|3118.7|3115.7|3115.6|3112.6|3120|3117|3115.1|3112.1|98
1744257900000|2025-04-10 04:05:00|3116.1|3113.1|3113.1|3110.1|3117.1|3114.1|3111.6|3108.6|89
1744258200000|2025-04-10 04:10:00|3113.3|3110.3|3116.9|3113.9|3117|3114|3113.3|3110.3|82
1744258500000|2025-04-10 04:15:00|3116.7|3113.7|3114.7|3111.7|3117.7|3114.7|3114.7|3111.7|61
1744258800000|2025-04-10 04:20:00|3115.2|3112.2|3117.2|3114.2|3117.2|3114.2|3114.9|3111.9|54
1744259100000|2025-04-10 04:25:00|3117.7|3114.7|3114.3|3111.3|3118.2|3115.2|3112.7|3109.7|81
1744259400000|2025-04-10 04:30:00|3113.8|3110.8|3116.1|3113.1|3117.1|3114.1|3112|3109|96
1744259700000|2025-04-10 04:35:00|3116.4|3113.4|3117.1|3114.1|3119.1|3116.1|3115.1|3112.1|81
1744260000000|2025-04-10 04:40:00|3117.4|3114.4|3116.7|3113.7|3117.4|3114.4|3115.4|3112.4|105
1744260300000|2025-04-10 04:45:00|3116.5|3113.5|3119.2|3116.2|3121.2|3118.2|3116.5|3113.5|130
1744260600000|2025-04-10 04:50:00|3118.9|3115.9|3119.6|3116.6|3122.2|3119.2|3117.9|3114.9|87
1744260900000|2025-04-10 04:55:00|3119.9|3116.9|3119.6|3116.6|3120.7|3117.7|3118.1|3115.1|72
1744261200000|2025-04-10 05:00:00|3119.4|3116.4|3122.3|3119.3|3122.8|3119.8|3117.4|3114.4|137
1744261500000|2025-04-10 05:05:00|3121.8|3118.8|3124.6|3121.6|3128|3125|3121.1|3118.1|120
1744261800000|2025-04-10 05:10:00|3124.9|3121.9|3125.7|3122.7|3126.7|3123.7|3124.4|3121.4|72
1744262100000|2025-04-10 05:15:00|3124.7|3121.7|3125.2|3122.2|3126.2|3123.2|3123.4|3120.4|63
1744262400000|2025-04-10 05:20:00|3124.7|3121.7|3124.5|3121.5|3126.2|3123.2|3123.9|3120.9|110
1744262700000|2025-04-10 05:25:00|3124.7|3121.7|3122.4|3119.4|3125.3|3122.3|3121.8|3118.8|177
1744263000000|2025-04-10 05:30:00|3122.8|3119.8|3123.2|3120.2|3123.8|3120.8|3118.8|3115.8|233
1744263300000|2025-04-10 05:35:00|3123.4|3120.4|3123.3|3120.3|3126.1|3123.1|3121.6|3118.6|225
1744263600000|2025-04-10 05:40:00|3123.5|3120.5|3116.9|3113.9|3123.5|3120.5|3115.8|3112.8|155
1744263900000|2025-04-10 05:45:00|3116.8|3113.8|3120.5|3117.5|3122.8|3119.8|3116.8|3113.8|161
1744264200000|2025-04-10 05:50:00|3121|3118|3127.6|3124.6|3129.4|3126.4|3121|3118|160
1744264500000|2025-04-10 05:55:00|3127.9|3124.9|3127|3124|3128.4|3125.4|3124.3|3121.3|146
1744264800000|2025-04-10 06:00:00|3126.8|3123.8|3121.9|3118.9|3128.9|3125.9|3121.4|3118.4|186
1744265100000|2025-04-10 06:05:00|3121.6|3118.6|3122.7|3119.7|3125|3122|3120.3|3117.3|113
1744265400000|2025-04-10 06:10:00|3123|3120|3128.4|3126.4|3129.8|3127.1|3123|3120|156
1744265700000|2025-04-10 06:15:00|3128.2|3126.2|3126|3123|3129.3|3126.3|3125.4|3122.4|141
1744266000000|2025-04-10 06:20:00|3126.5|3123.5|3129|3126|3130.4|3127.4|3124.5|3121.5|178
1744266300000|2025-04-10 06:25:00|3128|3125|3125.3|3122.3|3128.7|3125.7|3122.6|3119.6|154
1744266600000|2025-04-10 06:30:00|3125.6|3122.6|3123.1|3120.1|3127.9|3124.9|3121.1|3118.1|201
1744266900000|2025-04-10 06:35:00|3123.3|3120.3|3126.8|3123.8|3126.8|3123.8|3122.6|3119.6|181
1744267200000|2025-04-10 06:40:00|3126.5|3123.5|3125.7|3122.7|3127.9|3124.9|3123.1|3120.1|177
1744267500000|2025-04-10 06:45:00|3125.9|3122.9|3125.2|3122.2|3127.2|3124.2|3123.1|3120.1|176
1744267800000|2025-04-10 06:50:00|3124.9|3121.9|3128.1|3125.1|3132.7|3129.7|3124.9|3121.9|226
1744268100000|2025-04-10 06:55:00|3127.9|3124.9|3131.1|3128.1|3132.1|3129.1|3127.3|3124.4|183
1744268400000|2025-04-10 07:00:00|3129.5|3126.5|3127.4|3124.4|3133.1|3130.1|3124.3|3121.3|247
1744268700000|2025-04-10 07:05:00|3127.2|3124.2|3123.3|3120.3|3127.9|3124.9|3120.9|3117.9|252
1744269000000|2025-04-10 07:10:00|3123.6|3120.6|3119.6|3116.6|3123.6|3120.6|3116.1|3113.1|177
1744269300000|2025-04-10 07:15:00|3119.1|3116.1|3122.4|3119.4|3123.7|3120.7|3116.7|3113.7|204
1744269600000|2025-04-10 07:20:00|3122.2|3119.2|3117.3|3114.3|3122.3|3119.3|3115.8|3113.3|290
1744269900000|2025-04-10 07:25:00|3116.5|3114.5|3109.1|3106.1|3118.3|3115.3|3108.9|3105.9|295
1744270200000|2025-04-10 07:30:00|3108.9|3105.9|3102|3099|3108.9|3105.9|3098.4|3095.4|353
1744270500000|2025-04-10 07:35:00|3102.2|3099.2|3096.2|3093.2|3102.2|3099.2|3093.3|3090.3|296
1744270800000|2025-04-10 07:40:00|3095.7|3092.7|3096.3|3093.3|3102.1|3099.1|3093.8|3090.8|334
1744271100000|2025-04-10 07:45:00|3096|3093|3100.2|3098.2|3100.9|3098.2|3094.8|3091.8|270
1744271400000|2025-04-10 07:50:00|3100.3|3098.3|3104.8|3102.8|3105.8|3103.1|3099.8|3096.8|226
1744271700000|2025-04-10 07:55:00|3105.1|3103.1|3099.3|3096.3|3105.8|3103.4|3098.3|3095.3|221
1744272000000|2025-04-10 08:00:00|3100.1|3097.1|3098.5|3095.5|3101.4|3098.4|3093.1|3090.1|310
1744272300000|2025-04-10 08:05:00|3098.2|3095.2|3100.5|3097.5|3102.6|3100.2|3096.2|3093.2|201
1744272600000|2025-04-10 08:10:00|3100.2|3097.2|3093.2|3090.2|3100.8|3098.3|3091.7|3088.7|197
1744272900000|2025-04-10 08:15:00|3092.9|3089.9|3095.2|3092.2|3095.4|3092.9|3092.1|3089.2|220
1744273200000|2025-04-10 08:20:00|3095.1|3092.1|3096.2|3093.2|3099.9|3096.9|3093|3090.9|225
1744273500000|2025-04-10 08:25:00|3097.1|3094.1|3092.7|3089.7|3097.2|3094.2|3089.6|3087.4|196
1744273800000|2025-04-10 08:30:00|3092.4|3089.4|3085.1|3082.1|3092.4|3089.4|3074.4|3071.4|375
1744274100000|2025-04-10 08:35:00|3085.4|3082.4|3082.8|3079.8|3088.9|3085.9|3080.6|3077.6|308
1744274400000|2025-04-10 08:40:00|3082.6|3079.6|3085.9|3083.9|3087.9|3084.9|3082.3|3079.3|232
1744274700000|2025-04-10 08:45:00|3086.2|3084.2|3096.2|3093.2|3097.6|3094.6|3085.8|3082.8|227
1744275000000|2025-04-10 08:50:00|3096.1|3093.1|3092.6|3089.6|3097.8|3094.8|3092.3|3089.3|208
1744275300000|2025-04-10 08:55:00|3092.1|3089.1|3092.6|3089.6|3096|3093.1|3089.9|3086.9|225
1744275600000|2025-04-10 09:00:00|3092.1|3089.1|3088.6|3085.6|3096.8|3093.8|3088.2|3085.2|284
1744275900000|2025-04-10 09:05:00|3088.9|3085.9|3090.8|3087.8|3092.2|3089.2|3088|3085|225
1744276200000|2025-04-10 09:10:00|3090.6|3087.6|3093.5|3090.5|3096.8|3094.1|3089.6|3086.6|193
1744276500000|2025-04-10 09:15:00|3093.3|3090.3|3095.7|3092.7|3096.2|3093.2|3091.5|3088.5|161
1744276800000|2025-04-10 09:20:00|3096.2|3093.2|3099.1|3096.1|3100.1|3097.1|3094.5|3091.5|180
1744277100000|2025-04-10 09:25:00|3099.5|3096.5|3096.7|3093.7|3099.5|3096.5|3095|3092.4|159
1744277400000|2025-04-10 09:30:00|3096.5|3093.5|3094.3|3091.3|3097.6|3094.6|3092|3089.1|187
1744277700000|2025-04-10 09:35:00|3094.4|3091.4|3094.6|3091.6|3100.5|3098.1|3092.7|3090.1|169
1744278000000|2025-04-10 09:40:00|3093.7|3090.7|3089.6|3086.6|3094.5|3091.8|3087.4|3085.1|133
1744278300000|2025-04-10 09:45:00|3090.6|3087.6|3090.6|3087.6|3093.7|3090.7|3089.1|3086.6|121
1744278600000|2025-04-10 09:50:00|3090.8|3087.8|3096.2|3093.2|3097.3|3094.3|3090.4|3087.8|172
1744278900000|2025-04-10 09:55:00|3096.4|3093.4|3097.1|3094.1|3099.3|3096.3|3096.2|3093.2|219
1744279200000|2025-04-10 10:00:00|3097.4|3094.4|3100.1|3097.1|3100.7|3097.7|3095.2|3092.2|193
1744279500000|2025-04-10 10:05:00|3100.4|3097.4|3097.7|3094.7|3101.1|3098.1|3096.7|3093.8|163
1744279800000|2025-04-10 10:10:00|3097.5|3094.5|3099.9|3096.9|3101.1|3098.1|3097.5|3094.5|144
1744280100000|2025-04-10 10:15:00|3098.9|3097.1|3100.6|3097.6|3101.1|3098.1|3096|3093.6|160
1744280400000|2025-04-10 10:20:00|3100.4|3097.4|3101.9|3098.9|3102.1|3099.1|3098.9|3095.9|126
1744280700000|2025-04-10 10:25:00|3102|3099|3099.6|3096.6|3102.9|3099.9|3098.4|3096.2|133
1744281000000|2025-04-10 10:30:00|3099.7|3096.7|3099.9|3096.9|3101.8|3098.8|3097.7|3095.3|195
1744281300000|2025-04-10 10:35:00|3099.7|3096.7|3101.8|3098.8|3104.1|3101.1|3096|3093|210
1744281600000|2025-04-10 10:40:00|3101.7|3098.7|3099|3096|3102.3|3099.3|3096.8|3094.1|192
1744281900000|2025-04-10 10:45:00|3098.8|3095.8|3093.5|3090.5|3099.9|3096.9|3093.5|3090.5|156
1744282200000|2025-04-10 10:50:00|3093.7|3090.7|3085.7|3083.7|3094.6|3091.6|3084.9|3081.9|240
1744282500000|2025-04-10 10:55:00|3086.5|3083.5|3089.4|3086.4|3094.5|3091.5|3085|3082.3|267
1744282800000|2025-04-10 11:00:00|3090|3087|3083.3|3080.3|3094.4|3091.4|3083.3|3080.3|337
1744283100000|2025-04-10 11:05:00|3083|3080|3084.2|3081.2|3084.3|3081.3|3075.5|3072.5|238
1744283400000|2025-04-10 11:10:00|3084.8|3081.8|3082.1|3079.1|3086.8|3083.8|3080.1|3077.3|209
1744283700000|2025-04-10 11:15:00|3082.4|3079.4|3078.2|3075.2|3083.1|3080.4|3070.6|3067.6|217
1744284000000|2025-04-10 11:20:00|3077.9|3074.9|3082.9|3079.9|3084|3081|3077.6|3074.6|160
1744284300000|2025-04-10 11:25:00|3083.3|3080.3|3089.8|3086.8|3091.1|3088.1|3082.8|3079.8|207
1744284600000|2025-04-10 11:30:00|3090.1|3087.1|3094.1|3091.1|3097|3094|3090|3087|353
1744284900000|2025-04-10 11:35:00|3093.4|3091.4|3091.6|3088.6|3095.7|3093.2|3091.6|3088.6|212
1744285200000|2025-04-10 11:40:00|3091.8|3088.8|3089.1|3086.1|3094.1|3091.6|3088.4|3085.4|216
1744285500000|2025-04-10 11:45:00|3088.8|3085.8|3087.3|3084.3|3089.7|3087.1|3086.1|3083.1|184
1744285800000|2025-04-10 11:50:00|3087.2|3084.2|3086.3|3083.3|3087.4|3084.4|3083.1|3080.7|185
1744286100000|2025-04-10 11:55:00|3086.2|3083.2|3093.1|3090.1|3093.8|3090.8|3084.9|3081.9|281
1744286400000|2025-04-10 12:00:00|3093.2|3090.2|3098|3095|3099.2|3096.2|3093.1|3090.1|353
1744286700000|2025-04-10 12:05:00|3098.2|3095.2|3097.2|3094.2|3099.8|3097|3095.2|3092.2|240
1744287000000|2025-04-10 12:10:00|3097.6|3094.6|3097.5|3094.5|3098.9|3095.9|3092.6|3089.6|284
1744287300000|2025-04-10 12:15:00|3097|3094|3096.7|3093.7|3099|3096|3094.6|3091.6|235
1744287600000|2025-04-10 12:20:00|3095.7|3092.7|3087.5|3084.5|3096|3093|3086.9|3083.9|371
1744287900000|2025-04-10 12:25:00|3087.2|3084.2|3084.8|3081.8|3090|3087|3084.6|3080.1|201
1744288200000|2025-04-10 12:30:00|3103.4|3094.4|3096.1|3093.1|3106.5|3100.1|3092.3|3088.1|735
1744288500000|2025-04-10 12:35:00|3095.6|3092.6|3087.4|3084.4|3097.3|3094.3|3086.5|3083.5|577
1744288800000|2025-04-10 12:40:00|3086.3|3084.3|3092.3|3089.3|3093.9|3090.9|3085.1|3082.1|430
1744289100000|2025-04-10 12:45:00|3092.5|3089.5|3092.7|3089.7|3095.5|3092.5|3088.4|3085.6|440
1744289400000|2025-04-10 12:50:00|3092.6|3089.6|3086.2|3083.2|3094.4|3091.4|3083.4|3081.2|431
1744289700000|2025-04-10 12:55:00|3086|3083|3088.6|3085.6|3090.4|3087.4|3082.3|3079.3|342
1744290000000|2025-04-10 13:00:00|3089.1|3086.1|3094.2|3091.2|3102.1|3099.1|3089.1|3086.1|647
1744290300000|2025-04-10 13:05:00|3094.7|3091.7|3099.7|3096.7|3101.7|3099.5|3094.1|3091.1|358
1744290600000|2025-04-10 13:10:00|3099.4|3096.4|3102.5|3099.5|3102.8|3099.8|3095.3|3092.3|386
1744290900000|2025-04-10 13:15:00|3102.7|3099.7|3097.3|3094.3|3106.7|3103.7|3093.6|3090.6|387
1744291200000|2025-04-10 13:20:00|3097.2|3094.2|3100.6|3097.6|3105|3102|3094.5|3092.1|508
1744291500000|2025-04-10 13:25:00|3100.5|3097.5|3093.7|3090.7|3102.2|3100.2|3091.3|3088.9|303
1744291800000|2025-04-10 13:30:00|3093.4|3090.4|3085.9|3082.9|3094.6|3091.6|3084.3|3081.3|876
1744292100000|2025-04-10 13:35:00|3086.2|3083.2|3088|3085|3097|3094|3085.3|3082.3|871
1744292400000|2025-04-10 13:40:00|3087.5|3084.5|3082.8|3079.8|3089|3086|3081.2|3078.2|707
1744292700000|2025-04-10 13:45:00|3082.3|3079.3|3084.4|3082.4|3089.6|3086.6|3080.2|3077.2|763
1744293000000|2025-04-10 13:50:00|3084|3081|3072.7|3069.7|3086.7|3084.5|3070.1|3067.1|762
1744293300000|2025-04-10 13:55:00|3071.7|3068.7|3062|3059|3072.9|3069.9|3058.4|3055.4|724
1744293600000|2025-04-10 14:00:00|3061.8|3058.8|3081.6|3078.6|3085.1|3079.6|3061|3058|783
1744293900000|2025-04-10 14:05:00|3081.3|3078.3|3089.6|3086.6|3092.1|3089.3|3080|3077|841
1744294200000|2025-04-10 14:10:00|3090.1|3087.1|3098.1|3095.1|3100.2|3097.6|3088.1|3085.1|578
1744294500000|2025-04-10 14:15:00|3098.3|3095.3|3100.5|3097.5|3106.1|3103.1|3097.9|3094.9|592
1744294800000|2025-04-10 14:20:00|3101.2|3098.2|3106.2|3103.2|3107.3|3104.3|3100.1|3097.1|519
1744295100000|2025-04-10 14:25:00|3106.5|3103.5|3103.9|3100.9|3107.9|3105|3102.1|3099.1|474
1744295400000|2025-04-10 14:30:00|3103.2|3100.2|3100.6|3097.6|3109.6|3106.6|3095.8|3092.8|505
1744295700000|2025-04-10 14:35:00|3101.3|3098.3|3104|3101|3107.3|3104.3|3097.5|3094.5|478
1744296000000|2025-04-10 14:40:00|3104.2|3101.2|3108.9|3105.9|3110.4|3107.4|3103.7|3100.7|505
1744296300000|2025-04-10 14:45:00|3108.6|3105.6|3106|3103|3109.9|3106.9|3101|3098.3|469
1744296600000|2025-04-10 14:50:00|3105.7|3102.7|3106.3|3103.3|3109.6|3107.6|3104|3101.1|604
1744296900000|2025-04-10 14:55:00|3106.2|3104.2|3106.3|3104.3|3108.6|3105.6|3101|3098|501
1744297200000|2025-04-10 15:00:00|3106.4|3103.4|3113.1|3111.1|3114.8|3112.8|3105.3|3102.3|578
1744297500000|2025-04-10 15:05:00|3113|3111|3116.1|3113.1|3116.1|3113.3|3108.6|3105.9|538
1744297800000|2025-04-10 15:10:00|3114.8|3112.8|3116.1|3113.1|3118.5|3115.5|3112.8|3110.6|456
1744298100000|2025-04-10 15:15:00|3116.2|3113.2|3117.7|3114.7|3122|3119|3112.7|3109.7|578
1744298400000|2025-04-10 15:20:00|3117.5|3114.5|3118.1|3115.1|3118.6|3115.6|3112|3109|413
1744298700000|2025-04-10 15:25:00|3117.9|3114.9|3113.6|3110.6|3119.9|3116.9|3112.9|3109.9|424
1744299000000|2025-04-10 15:30:00|3113.4|3110.4|3103.1|3100.1|3117.4|3114.4|3098.2|3095.2|509
1744299300000|2025-04-10 15:35:00|3102.8|3099.8|3107.5|3104.5|3108.9|3106.4|3100.7|3097.7|470
1744299600000|2025-04-10 15:40:00|3107.6|3104.6|3100.9|3097.9|3107.9|3104.9|3099.2|3096.2|552
1744299900000|2025-04-10 15:45:00|3100.7|3097.7|3101.8|3098.8|3105.2|3102.2|3099.5|3096.5|438
1744300200000|2025-04-10 15:50:00|3101.5|3098.5|3098|3096|3101.6|3098.7|3094|3091|481
1744300500000|2025-04-10 15:55:00|3097.7|3095.7|3083.7|3080.7|3098.7|3096.7|3081|3078|589
1744300800000|2025-04-10 16:00:00|3083.4|3080.4|3079.5|3076.5|3088.3|3085.3|3071.9|3068.9|759
1744301100000|2025-04-10 16:05:00|3079.6|3076.6|3083.5|3080.5|3084.8|3081.8|3076|3073|607
1744301400000|2025-04-10 16:10:00|3083.3|3080.3|3083.3|3080.3|3084.8|3081.8|3076.3|3073.3|589
1744301700000|2025-04-10 16:15:00|3083.1|3080.1|3078|3075|3084.5|3081.5|3075.4|3072.4|535
1744302000000|2025-04-10 16:20:00|3078.5|3075.5|3075.3|3072.3|3080.5|3077.5|3073.2|3070.2|614
1744302300000|2025-04-10 16:25:00|3075|3072|3074.4|3071.4|3076.4|3073.4|3069.6|3066.6|724
1744302600000|2025-04-10 16:30:00|3073.7|3070.7|3081.4|3078.4|3083.3|3081|3072.9|3069.9|688
1744302900000|2025-04-10 16:35:00|3081.6|3078.6|3086.1|3083.1|3091.1|3088.1|3079.2|3076.2|624
1744303200000|2025-04-10 16:40:00|3085.8|3082.8|3090|3087|3090.2|3088.2|3083.7|3080.7|556
1744303500000|2025-04-10 16:45:00|3089.7|3086.7|3094|3091|3095.8|3092.8|3086.8|3083.8|493
1744303800000|2025-04-10 16:50:00|3094.1|3091.1|3091.3|3088.3|3098.5|3095.5|3090.7|3087.7|475
1744304100000|2025-04-10 16:55:00|3091.1|3088.1|3092.8|3089.8|3094.2|3091.8|3088|3085.2|365
1744304400000|2025-04-10 17:00:00|3092.5|3089.5|3093.9|3090.9|3097.5|3094.5|3089.5|3086.5|584
1744304700000|2025-04-10 17:05:00|3093.1|3090.1|3087.7|3084.7|3093.4|3090.4|3085.5|3082.5|449
1744305000000|2025-04-10 17:10:00|3087.8|3084.8|3084.2|3081.2|3088.8|3085.8|3082.7|3079.7|506
1744305300000|2025-04-10 17:15:00|3083.8|3080.8|3083.3|3080.3|3086.9|3084.3|3081.2|3078.7|497
1744305600000|2025-04-10 17:20:00|3083.2|3080.2|3082.1|3080.1|3085.3|3083|3077.2|3074.2|438
1744305900000|2025-04-10 17:25:00|3082.3|3079.3|3083.9|3080.9|3087.3|3084.5|3081.8|3078.8|579
1744306200000|2025-04-10 17:30:00|3084.7|3081.7|3089.3|3086.3|3090.9|3087.9|3082.6|3079.6|414
1744306500000|2025-04-10 17:35:00|3089.1|3086.1|3084.7|3081.7|3091.6|3088.6|3084.2|3081.7|441
1744306800000|2025-04-10 17:40:00|3085.2|3082.2|3092.2|3089.2|3093|3090|3085.2|3082.2|419
1744307100000|2025-04-10 17:45:00|3092|3089|3090.3|3087.3|3093.7|3090.9|3087.3|3084.3|469
1744307400000|2025-04-10 17:50:00|3090.4|3087.4|3092|3089|3093.5|3091.5|3087.4|3085.3|461
1744307700000|2025-04-10 17:55:00|3091.7|3088.7|3096|3093|3098|3095|3091.5|3088.5|332
1744308000000|2025-04-10 18:00:00|3095.8|3092.8|3098.3|3096.3|3101.6|3099.1|3093.8|3090.8|460
1744308300000|2025-04-10 18:05:00|3098.1|3096.1|3096.1|3093.1|3100.2|3097.9|3094.1|3091.1|440
1744308600000|2025-04-10 18:10:00|3096.3|3093.3|3089.9|3087.9|3098.8|3095.8|3089.9|3087.3|381
1744308900000|2025-04-10 18:15:00|3090.4|3087.4|3095.3|3093.3|3097.4|3094.9|3089.6|3086.6|386
1744309200000|2025-04-10 18:20:00|3095.6|3093.6|3104.6|3101.6|3106.9|3104|3095.5|3092.8|411
1744309500000|2025-04-10 18:25:00|3104.5|3101.5|3106.2|3103.2|3107.8|3105.4|3103.7|3100.8|412
1744309800000|2025-04-10 18:30:00|3106.4|3103.4|3106.1|3104.1|3109.9|3106.9|3104.9|3101.9|353
1744310100000|2025-04-10 18:35:00|3106.4|3104.4|3108.5|3105.5|3110.2|3107.2|3104.7|3102.1|371
1744310400000|2025-04-10 18:40:00|3108.3|3105.3|3112.8|3109.8|3113.5|3110.5|3107.4|3104.4|392
1744310700000|2025-04-10 18:45:00|3113.1|3110.1|3116.5|3113.5|3117.3|3114.6|3108.5|3105.5|448
1744311000000|2025-04-10 18:50:00|3116.7|3113.7|3114.6|3111.6|3122|3119|3113.3|3110.8|475
1744311300000|2025-04-10 18:55:00|3115|3112|3116.6|3113.6|3119.3|3116.3|3111.6|3108.6|397
1744311600000|2025-04-10 19:00:00|3116.8|3113.8|3124.3|3122.3|3124.4|3122.4|3114.3|3111.3|447
1744311900000|2025-04-10 19:05:00|3124.8|3122.8|3116.8|3113.8|3126.6|3123.6|3114.8|3111.8|472
1744312200000|2025-04-10 19:10:00|3117.3|3114.3|3116.9|3113.9|3120.3|3117.3|3115.8|3112.8|405
1744312500000|2025-04-10 19:15:00|3116.8|3113.8|3119.3|3116.3|3121|3118|3114.3|3111.3|410
1744312800000|2025-04-10 19:20:00|3119.6|3116.6|3117.7|3114.7|3121.8|3119.1|3115.2|3112.4|414
1744313100000|2025-04-10 19:25:00|3117.5|3114.5|3111.7|3108.7|3121.7|3118.7|3110.7|3107.9|472
1744313400000|2025-04-10 19:30:00|3112|3109|3118.2|3115.2|3119.2|3117.1|3111.2|3108.2|476
1744313700000|2025-04-10 19:35:00|3118.1|3115.1|3111.8|3108.8|3118.9|3115.9|3111.1|3108.6|471
1744314000000|2025-04-10 19:40:00|3112.1|3109.1|3107.8|3104.8|3114.5|3111.5|3105.7|3102.7|440
1744314300000|2025-04-10 19:45:00|3108.1|3105.1|3110.7|3107.7|3111.8|3108.8|3104.8|3101.8|525
1744314600000|2025-04-10 19:50:00|3109.4|3106.4|3114.3|3111.3|3115|3112|3109.4|3106.4|516
1744314900000|2025-04-10 19:55:00|3114.8|3111.8|3112|3109|3115.2|3112.2|3110.3|3107.3|476
1744315200000|2025-04-10 20:00:00|3111.5|3108.5|3117.4|3114.4|3117.6|3114.6|3110.3|3107.3|216
1744315500000|2025-04-10 20:05:00|3116.9|3113.9|3124.1|3121.1|3125.7|3122.7|3115.3|3112.3|166
1744315800000|2025-04-10 20:10:00|3123.8|3120.8|3117.7|3115.7|3125.5|3122.6|3116.3|3114.1|118
1744316100000|2025-04-10 20:15:00|3116.9|3114.9|3121|3118|3121.5|3118.5|3116|3113|91
1744316400000|2025-04-10 20:20:00|3120.7|3117.7|3122.1|3119.1|3123|3120|3120.4|3117.4|62
1744316700000|2025-04-10 20:25:00|3122.2|3119.2|3115.9|3113.9|3122.2|3119.2|3115.4|3112.9|80
1744317000000|2025-04-10 20:30:00|3116|3114|3119.7|3116.7|3122.3|3119.3|3116|3113|84
1744317300000|2025-04-10 20:35:00|3119.4|3116.4|3113.7|3110.7|3119.7|3116.7|3113.7|3110.7|67
1744317600000|2025-04-10 20:40:00|3113.4|3110.4|3116.3|3113.3|3116.3|3113.3|3113|3110|46
1744317900000|2025-04-10 20:45:00|3116|3113|3117.5|3114.5|3117.8|3114.8|3114.5|3111.5|51
1744318200000|2025-04-10 20:50:00|3117.8|3114.8|3126.3|3124.3|3127.3|3124.3|3117.5|3114.5|101
1744318500000|2025-04-10 20:55:00|3126.2|3123.2|3123.6|3120.6|3126.5|3123.8|3123.3|3120.3|119
1744322400000|2025-04-10 22:00:00|3122.6|3119.6|3124.4|3121.4|3124.5|3121.5|3121.5|3118.5|80
1744322700000|2025-04-10 22:05:00|3124.1|3121.1|3127|3124|3127.5|3124.5|3122.5|3119.5|38
1744323000000|2025-04-10 22:10:00|3126.5|3123.5|3126.4|3123.4|3128.2|3125.2|3125.7|3122.7|48
1744323300000|2025-04-10 22:15:00|3125.9|3122.9|3121.8|3118.8|3126.4|3123.4|3121.3|3118.3|59
1744323600000|2025-04-10 22:20:00|3121.3|3118.3|3123.2|3120.2|3124.2|3121.2|3121.3|3118.3|44
1744323900000|2025-04-10 22:25:00|3122.7|3119.7|3121.9|3118.9|3123.2|3120.2|3121.4|3118.4|49
1744324200000|2025-04-10 22:30:00|3122.2|3119.2|3121.3|3118.3|3126.5|3123.5|3119.6|3116.6|182
1744324500000|2025-04-10 22:35:00|3120.8|3117.8|3125|3122|3126|3123|3120.5|3117.5|105
1744324800000|2025-04-10 22:40:00|3124.8|3121.8|3127.2|3124.2|3129.5|3126.5|3124.8|3121.8|71
1744325100000|2025-04-10 22:45:00|3127.5|3124.5|3127|3124|3129.9|3126.9|3125|3122|103
1744325400000|2025-04-10 22:50:00|3127.5|3124.5|3129.8|3126.8|3130.8|3127.8|3127|3124|126
1744325700000|2025-04-10 22:55:00|3130.1|3127.1|3130.5|3127.5|3131.8|3128.8|3128.3|3125.3|100
1744326000000|2025-04-10 23:00:00|3131.2|3128.2|3126.6|3123.6|3132.5|3129.5|3126.1|3123.1|117
1744326300000|2025-04-10 23:05:00|3126.4|3123.4|3126.1|3123.1|3128.1|3125.1|3125.1|3122.1|70
1744326600000|2025-04-10 23:10:00|3125.6|3122.6|3119.6|3116.6|3125.9|3122.9|3119.5|3116.5|92
1744326900000|2025-04-10 23:15:00|3118.6|3115.6|3115|3112|3120.6|3117.6|3113.5|3110.5|87
1744327200000|2025-04-10 23:20:00|3114.7|3111.7|3115.1|3112.1|3118.2|3115.2|3114.2|3111.2|91
1744327500000|2025-04-10 23:25:00|3114.6|3111.6|3118.7|3115.7|3119|3116|3114.6|3111.6|75
1744327800000|2025-04-10 23:30:00|3119|3116|3117.4|3114.4|3119.9|3116.9|3116.6|3113.6|114
1744328100000|2025-04-10 23:35:00|3117.1|3114.1|3118.1|3115.1|3122.1|3119.1|3117.1|3114.1|76
1744328400000|2025-04-10 23:40:00|3118.6|3115.6|3119.6|3116.6|3121.1|3118.1|3118|3115|72
1744328700000|2025-04-10 23:45:00|3119.4|3116.4|3119.1|3116.1|3119.9|3116.9|3117.1|3114.1|79
1744329000000|2025-04-10 23:50:00|3118.6|3115.6|3121.4|3118.4|3122.7|3119.7|3118.5|3115.5|152
1744329300000|2025-04-10 23:55:00|3120.9|3117.9|3119.1|3116.1|3124.3|3121.3|3118.8|3115.8|195
1744329600000|2025-04-11 00:00:00|3118.8|3115.8|3115.9|3112.9|3119.3|3116.3|3113.1|3110.1|211
1744329900000|2025-04-11 00:05:00|3115.4|3112.4|3110.7|3107.7|3115.9|3112.9|3110.5|3107.5|179
1744330200000|2025-04-11 00:10:00|3111.2|3108.2|3118.2|3115.2|3119|3116|3111|3108|156
1744330500000|2025-04-11 00:15:00|3118.7|3115.7|3115.7|3112.7|3119.2|3116.2|3113.2|3110.2|169
1744330800000|2025-04-11 00:20:00|3116.2|3113.2|3124|3121|3124.5|3121.5|3115|3112|241
1744331100000|2025-04-11 00:25:00|3124.5|3121.5|3119.9|3116.9|3125.2|3122.2|3119.4|3116.4|236
1744331400000|2025-04-11 00:30:00|3119.7|3116.7|3129.2|3126.2|3133.6|3130.6|3119.7|3116.7|411
1744331700000|2025-04-11 00:35:00|3129.7|3126.7|3132.5|3129.5|3137|3134|3126.7|3123.7|383
1744332000000|2025-04-11 00:40:00|3132.6|3129.6|3130.6|3127.6|3137.5|3134.5|3129.1|3126.1|436
1744332300000|2025-04-11 00:45:00|3130.4|3127.4|3125.6|3122.6|3133.6|3130.6|3124.2|3121.2|365
1744332600000|2025-04-11 00:50:00|3125.7|3122.7|3123|3120|3125.7|3122.7|3119.8|3116.8|352
1744332900000|2025-04-11 00:55:00|3122.3|3119.3|3119|3116|3125.3|3122.3|3119|3116|285
1744333200000|2025-04-11 01:00:00|3119.5|3116.5|3118.6|3115.6|3122.6|3119.6|3112.2|3109.6|527
1744333500000|2025-04-11 01:05:00|3117.8|3115.8|3112.1|3109.1|3121.9|3118.9|3111.8|3108.8|559
1744333800000|2025-04-11 01:10:00|3111.8|3108.8|3105.9|3102.9|3115.3|3112.3|3105.6|3102.6|514
1744334100000|2025-04-11 01:15:00|3106.3|3103.3|3105|3102|3107.1|3104.1|3092.4|3089.4|490
1744334400000|2025-04-11 01:20:00|3105.5|3102.5|3109.5|3106.5|3110.6|3107.6|3098.1|3095.1|414
1744334700000|2025-04-11 01:25:00|3110|3107|3115.6|3112.6|3117.6|3114.6|3108.9|3105.9|243
1744335000000|2025-04-11 01:30:00|3115.4|3112.4|3112.3|3109.3|3116.6|3113.6|3108.5|3105.5|337
1744335300000|2025-04-11 01:35:00|3111.8|3108.8|3107.3|3104.3|3115.9|3112.9|3106.3|3103.3|264
1744335600000|2025-04-11 01:40:00|3107.8|3104.8|3116.1|3113.1|3116.8|3113.8|3106.1|3103.1|280
1744335900000|2025-04-11 01:45:00|3115.8|3112.8|3117.6|3114.6|3120.4|3117.4|3113.7|3110.7|333
1744336200000|2025-04-11 01:50:00|3117.4|3114.4|3112|3109|3117.4|3114.4|3112|3109|236
1744336500000|2025-04-11 01:55:00|3111.8|3108.8|3109.8|3106.8|3112.3|3109.3|3107.7|3104.7|211
1744336800000|2025-04-11 02:00:00|3109.3|3106.3|3108.4|3105.4|3110.8|3107.8|3105.8|3102.8|260
1744337100000|2025-04-11 02:05:00|3108.2|3105.2|3107.7|3104.7|3108.9|3105.9|3105.4|3102.4|202
1744337400000|2025-04-11 02:10:00|3108.2|3105.2|3107.8|3104.8|3110.1|3107.1|3105.9|3102.9|214
1744337700000|2025-04-11 02:15:00|3108.3|3105.3|3112.2|3109.2|3116.1|3113.1|3108.3|3105.3|195
1744338000000|2025-04-11 02:20:00|3112.4|3109.4|3114|3111|3115.7|3112.7|3111.2|3108.8|186
1744338300000|2025-04-11 02:25:00|3113.9|3110.9|3120.3|3117.3|3120.6|3117.6|3113.9|3110.9|203
1744338600000|2025-04-11 02:30:00|3120.1|3117.1|3132.4|3129.4|3134.6|3131.6|3115.6|3112.6|425
1744338900000|2025-04-11 02:35:00|3132.6|3129.6|3123.1|3120.1|3133|3130|3123.1|3120.1|282
1744339200000|2025-04-11 02:40:00|3123.2|3120.2|3122|3119|3126.4|3123.4|3120.3|3117.9|204
1744339500000|2025-04-11 02:45:00|3122.2|3119.2|3126.4|3123.4|3127.1|3124.1|3119.7|3116.7|221
1744339800000|2025-04-11 02:50:00|3126.7|3123.7|3122.4|3119.4|3128.6|3125.6|3121.9|3118.9|226
1744340100000|2025-04-11 02:55:00|3121.9|3118.9|3118.6|3115.6|3121.9|3118.9|3116.7|3113.7|236
1744340400000|2025-04-11 03:00:00|3118.4|3115.4|3118.9|3115.9|3120.1|3117.1|3115.3|3112.3|238
1744340700000|2025-04-11 03:05:00|3119.1|3116.1|3126.6|3123.6|3129.9|3126.9|3119.1|3116.1|206
1744341000000|2025-04-11 03:10:00|3126.9|3123.9|3126|3123|3128.7|3125.7|3124|3121|163
1744341300000|2025-04-11 03:15:00|3126.5|3123.5|3125.8|3122.8|3129.5|3126.5|3125|3122|154
1744341600000|2025-04-11 03:20:00|3126.6|3123.6|3131.8|3128.8|3132.3|3129.3|3125.8|3122.8|199
1744341900000|2025-04-11 03:25:00|3132.1|3129.1|3131|3128|3133.3|3130.3|3127.5|3124.5|242
1744342200000|2025-04-11 03:30:00|3130.9|3127.9|3130|3127|3130.9|3127.9|3128|3125|190
1744342500000|2025-04-11 03:35:00|3129.7|3126.7|3128|3125|3129.7|3126.7|3126.2|3123.2|183
1744342800000|2025-04-11 03:40:00|3127.9|3124.9|3130.2|3127.2|3132.7|3129.7|3125.4|3122.4|171
1744343100000|2025-04-11 03:45:00|3130|3127|3133.1|3130.1|3133.8|3130.8|3127.5|3124.5|154
1744343400000|2025-04-11 03:50:00|3133.6|3130.6|3134.2|3131.2|3134.9|3131.9|3131.7|3128.7|105
1744343700000|2025-04-11 03:55:00|3133.9|3130.9|3135.1|3132.1|3136.2|3133.2|3133.3|3130.3|81
1744344000000|2025-04-11 04:00:00|3134.8|3131.8|3132.9|3129.9|3136.4|3133.4|3132.7|3129.7|125
1744344300000|2025-04-11 04:05:00|3132.2|3129.2|3136.9|3133.9|3137.7|3134.7|3131.9|3128.9|153
1744344600000|2025-04-11 04:10:00|3136.4|3133.4|3137.2|3134.2|3138.1|3135.1|3134.4|3131.4|106
1744344900000|2025-04-11 04:15:00|3137.5|3134.5|3132.4|3129.4|3137.5|3134.5|3130.4|3127.4|157
1744345200000|2025-04-11 04:20:00|3132.1|3129.1|3131.4|3128.4|3132.6|3129.6|3129.9|3126.9|110
1744345500000|2025-04-11 04:25:00|3131.6|3128.6|3131.5|3128.5|3132.3|3129.3|3129.4|3126.4|121
1744345800000|2025-04-11 04:30:00|3131|3128|3132.1|3129.1|3135.9|3132.9|3130.8|3127.8|123
1744346100000|2025-04-11 04:35:00|3132.4|3129.4|3134|3131|3134.7|3131.7|3129.4|3126.4|76
1744346400000|2025-04-11 04:40:00|3134.2|3131.2|3134.4|3131.4|3136.7|3133.7|3134.1|3131.1|82
1744346700000|2025-04-11 04:45:00|3134.2|3131.2|3135.5|3132.5|3135.5|3132.5|3131.1|3128.1|82
1744347000000|2025-04-11 04:50:00|3135.2|3132.2|3131.5|3128.5|3136|3133|3130.5|3127.5|78
1744347300000|2025-04-11 04:55:00|3131.7|3128.7|3133.2|3130.2|3134.5|3131.5|3131.2|3128.2|115
1744347600000|2025-04-11 05:00:00|3133.3|3130.3|3133.3|3130.3|3134.1|3131.1|3129.8|3126.8|130
1744347900000|2025-04-11 05:05:00|3132.3|3129.3|3131.1|3128.1|3133.2|3130.2|3128.7|3125.7|98
1744348200000|2025-04-11 05:10:00|3130.8|3127.8|3136.5|3133.5|3137|3134|3130.4|3127.4|146
1744348500000|2025-04-11 05:15:00|3136.7|3133.7|3136.4|3133.4|3137.7|3134.7|3133.5|3130.5|236
1744348800000|2025-04-11 05:20:00|3136.8|3133.8|3137.2|3134.2|3140.2|3137.2|3134.4|3131.4|190
1744349100000|2025-04-11 05:25:00|3137.7|3134.7|3137.7|3134.7|3139.1|3136.1|3136.6|3133.6|151
1744349400000|2025-04-11 05:30:00|3138|3135|3134.6|3131.6|3139.2|3136.2|3133.9|3130.9|236
1744349700000|2025-04-11 05:35:00|3134.9|3131.9|3134.6|3131.6|3136.4|3133.4|3132.1|3129.1|243
1744350000000|2025-04-11 05:40:00|3133.1|3130.1|3119.8|3116.8|3133.9|3130.9|3119.3|3116.3|437
1744350300000|2025-04-11 05:45:00|3120.3|3117.3|3119.5|3116.5|3125.2|3122.2|3119|3116|359
1744350600000|2025-04-11 05:50:00|3119|3116|3123.6|3120.6|3125|3122|3117|3114|239
1744350900000|2025-04-11 05:55:00|3123.7|3120.7|3127.1|3124.1|3127.4|3124.4|3122.2|3119.2|288
1744351200000|2025-04-11 06:00:00|3127.6|3124.6|3131.1|3128.1|3133.3|3130.3|3127.6|3124.6|435
1744351500000|2025-04-11 06:05:00|3131.3|3128.3|3130.9|3127.9|3133.3|3130.3|3127.1|3124.1|494
1744351800000|2025-04-11 06:10:00|3131.1|3128.1|3130.9|3127.9|3134.2|3131.2|3129.9|3126.9|308
1744352100000|2025-04-11 06:15:00|3130.8|3127.8|3124.9|3121.9|3131.6|3128.6|3122.9|3119.9|357
1744352400000|2025-04-11 06:20:00|3124.8|3121.8|3125.8|3122.8|3128.9|3125.9|3123.1|3120.1|277
1744352700000|2025-04-11 06:25:00|3125.7|3122.7|3133.6|3130.6|3134.6|3131.6|3125.6|3122.6|284
1744353000000|2025-04-11 06:30:00|3133.8|3130.8|3130.8|3127.8|3134.3|3131.3|3128.4|3125.4|274
1744353300000|2025-04-11 06:35:00|3130.3|3127.3|3132.2|3129.2|3133|3130|3128.5|3125.5|219
1744353600000|2025-04-11 06:40:00|3132.5|3129.5|3132.2|3129.2|3134.5|3131.5|3128.2|3125.2|228
1744353900000|2025-04-11 06:45:00|3132|3129|3133.5|3130.5|3138.2|3135.2|3130.1|3127.1|265
1744354200000|2025-04-11 06:50:00|3133.2|3130.2|3133|3130|3135|3132|3129.5|3126.5|256
1744354500000|2025-04-11 06:55:00|3132.7|3129.7|3126.8|3124.8|3132.7|3129.7|3126.2|3123.2|207
1744354800000|2025-04-11 07:00:00|3127.5|3124.5|3132.5|3129.5|3135.6|3132.6|3122.8|3119.8|349
1744355100000|2025-04-11 07:05:00|3132.2|3129.2|3131|3128|3137.2|3134.2|3130.5|3127.5|343
1744355400000|2025-04-11 07:10:00|3130.7|3127.7|3135.7|3133.7|3139.1|3136.1|3130.2|3127.2|257
1744355700000|2025-04-11 07:15:00|3135.6|3133.6|3128|3125|3137.9|3134.9|3127.5|3124.5|232
1744356000000|2025-04-11 07:20:00|3128.3|3125.3|3135.2|3132.2|3137.1|3134.1|3126.9|3123.9|230
1744356300000|2025-04-11 07:25:00|3137|3134|3136|3133|3138.8|3135.8|3135.2|3132.2|225
1744356600000|2025-04-11 07:30:00|3135.7|3132.7|3142.4|3139.4|3145.2|3142.2|3135.5|3132.5|275
1744356900000|2025-04-11 07:35:00|3142.1|3139.1|3144.5|3141.5|3149.2|3146.5|3142.1|3139.1|259
1744357200000|2025-04-11 07:40:00|3143.7|3141.7|3140.8|3137.8|3144.5|3141.7|3138|3135.5|215
1744357500000|2025-04-11 07:45:00|3140.5|3137.5|3134.9|3131.9|3140.5|3138.1|3132.9|3130.4|219
1744357800000|2025-04-11 07:50:00|3134.7|3131.7|3134.1|3131.1|3135.2|3132.2|3129.8|3126.8|231
1744358100000|2025-04-11 07:55:00|3133.3|3130.3|3134.7|3131.7|3135.5|3132.5|3131.9|3128.9|227
1744358400000|2025-04-11 08:00:00|3135.3|3132.3|3131|3128|3136.1|3133.1|3124.8|3121.8|722
1744358700000|2025-04-11 08:05:00|3131.4|3128.4|3143.9|3140.9|3145.4|3142.4|3129.7|3126.7|403
1744359000000|2025-04-11 08:10:00|3143.4|3140.4|3142.3|3139.3|3151.5|3149.3|3141.5|3138.5|389
1744359300000|2025-04-11 08:15:00|3142.5|3139.5|3144.8|3141.8|3145.7|3142.7|3137|3134.5|344
1744359600000|2025-04-11 08:20:00|3144.6|3141.6|3144.7|3141.7|3148.6|3145.6|3142|3139|542
1744359900000|2025-04-11 08:25:00|3144.9|3141.9|3147.7|3144.7|3148.2|3145.2|3141.5|3138.5|439
1744360200000|2025-04-11 08:30:00|3148.2|3145.2|3143.7|3140.7|3149.3|3146.3|3143.7|3140.7|436
1744360500000|2025-04-11 08:35:00|3143.4|3140.4|3148.5|3145.5|3149|3146|3141.2|3138.2|359
1744360800000|2025-04-11 08:40:00|3148.2|3145.2|3147.8|3144.8|3148.2|3145.2|3143.7|3140.7|360
1744361100000|2025-04-11 08:45:00|3148.1|3145.1|3143.6|3140.6|3149.5|3146.5|3142.3|3139.3|395
1744361400000|2025-04-11 08:50:00|3144.1|3141.1|3138.2|3135.2|3146|3143|3135.5|3132.5|351
1744361700000|2025-04-11 08:55:00|3138.4|3135.4|3136.7|3133.7|3142|3139.1|3135.2|3132.2|319
1744362000000|2025-04-11 09:00:00|3136.5|3133.5|3132.8|3129.8|3140.5|3137.5|3131.3|3128.3|399
1744362300000|2025-04-11 09:05:00|3133.1|3130.1|3135.8|3132.8|3139.6|3136.8|3132.6|3129.6|352
1744362600000|2025-04-11 09:10:00|3135.5|3132.5|3137.5|3134.5|3139.5|3136.5|3133.8|3130.8|289
1744362900000|2025-04-11 09:15:00|3137.7|3134.7|3130.6|3127.6|3138.4|3135.4|3129.4|3126.4|348
1744363200000|2025-04-11 09:20:00|3130.8|3127.8|3132.8|3129.8|3133.1|3130.1|3128.8|3125.8|324
1744363500000|2025-04-11 09:25:00|3133|3130|3133.4|3130.4|3137.2|3134.2|3131|3128|327
1744363800000|2025-04-11 09:30:00|3132.9|3129.9|3137.4|3134.4|3137.4|3134.4|3129.9|3126.9|325
1744364100000|2025-04-11 09:35:00|3137.2|3134.2|3147.1|3144.1|3148.4|3145.4|3137.2|3134.2|275
1744364400000|2025-04-11 09:40:00|3146.8|3143.8|3146|3143|3149.6|3146.8|3142.8|3139.8|301
1744364700000|2025-04-11 09:45:00|3145.5|3142.5|3148.7|3145.7|3149|3146.5|3145.3|3142.3|222
1744365000000|2025-04-11 09:50:00|3148.8|3145.8|3150.5|3147.5|3151.1|3148.1|3145.5|3142.5|385
1744365300000|2025-04-11 09:55:00|3150.8|3147.8|3149.9|3146.9|3151.7|3148.7|3148.5|3145.5|251
1744365600000|2025-04-11 10:00:00|3149.7|3146.7|3146.1|3143.1|3150.9|3147.9|3145.6|3142.6|379
1744365900000|2025-04-11 10:05:00|3145.8|3142.8|3147.4|3144.4|3148.9|3146|3145|3142|266
1744366200000|2025-04-11 10:10:00|3147.5|3144.5|3151.7|3148.7|3152.7|3150.1|3145.7|3142.7|409
1744366500000|2025-04-11 10:15:00|3151.4|3148.4|3149|3146|3153.9|3150.9|3146.7|3144.4|312
1744366800000|2025-04-11 10:20:00|3148.9|3145.9|3148.1|3145.1|3150.3|3147.3|3147|3144|247
1744367100000|2025-04-11 10:25:00|3147.8|3144.8|3146.1|3143.1|3148.5|3145.5|3144.1|3141.1|230
1744367400000|2025-04-11 10:30:00|3146.4|3143.4|3143.6|3140.6|3149|3146|3142.6|3139.6|249
1744367700000|2025-04-11 10:35:00|3143.5|3140.5|3138.9|3135.9|3143.8|3141.6|3138.9|3135.9|215
1744368000000|2025-04-11 10:40:00|3139.2|3136.2|3129.7|3126.7|3139.2|3136.2|3127.6|3124.6|293
1744368300000|2025-04-11 10:45:00|3130.4|3127.4|3129.7|3126.7|3131.2|3128.2|3123.7|3120.7|413
1744368600000|2025-04-11 10:50:00|3129.9|3126.9|3126.6|3123.6|3129.9|3126.9|3122.8|3119.8|357
1744368900000|2025-04-11 10:55:00|3126.3|3123.3|3127.6|3124.6|3131.1|3128.1|3126.1|3123.1|310
1744369200000|2025-04-11 11:00:00|3127.8|3124.8|3137.7|3134.7|3141.3|3138.3|3127|3124|392
1744369500000|2025-04-11 11:05:00|3137.4|3134.4|3143.6|3140.6|3145.1|3142.1|3136.2|3133.2|221
1744369800000|2025-04-11 11:10:00|3143.4|3140.4|3147.1|3144.1|3152|3149|3142.3|3139.3|255
1744370100000|2025-04-11 11:15:00|3146.6|3143.6|3147.3|3144.3|3147.5|3144.5|3142.8|3140.5|255
1744370400000|2025-04-11 11:20:00|3147.8|3144.8|3144.3|3141.3|3149.7|3146.7|3143.3|3140.3|267
1744370700000|2025-04-11 11:25:00|3144.2|3141.2|3148|3145|3148.5|3145.5|3140.8|3137.8|285
1744371000000|2025-04-11 11:30:00|3147.7|3144.7|3149.1|3146.1|3150.5|3147.5|3144.2|3141.2|244
1744371300000|2025-04-11 11:35:00|3149.3|3146.3|3141.1|3138.1|3155|3152|3141.1|3138.1|289
1744371600000|2025-04-11 11:40:00|3141.2|3138.2|3140.5|3137.5|3148|3145|3140.1|3137.1|240
1744371900000|2025-04-11 11:45:00|3140.3|3137.3|3147.9|3144.9|3149.4|3146.4|3139.8|3136.8|294
1744372200000|2025-04-11 11:50:00|3147.7|3144.7|3150.5|3147.5|3150.6|3147.6|3145.3|3142.3|256
1744372500000|2025-04-11 11:55:00|3151|3148|3149.1|3146.1|3154.4|3151.4|3147.4|3144.4|337
1744372800000|2025-04-11 12:00:00|3148.9|3145.9|3151.5|3148.5|3153.2|3150.2|3147.1|3144.1|343
1744373100000|2025-04-11 12:05:00|3151.8|3148.8|3149.5|3146.5|3154.9|3151.9|3148.2|3145.2|334
1744373400000|2025-04-11 12:10:00|3150|3147|3149.5|3146.5|3152.2|3149.2|3146.9|3143.9|246
1744373700000|2025-04-11 12:15:00|3148.6|3145.6|3147.9|3144.9|3149.6|3146.6|3144.5|3141.5|333
1744374000000|2025-04-11 12:20:00|3147.7|3144.7|3149.9|3146.9|3153.2|3150.2|3146.2|3143.2|472
1744374300000|2025-04-11 12:25:00|3150.4|3147.4|3147.8|3138.8|3153.1|3150.1|3143.7|3138.8|268
1744374600000|2025-04-11 12:30:00|3148.3|3139.3|3149.1|3146.1|3153.5|3149.2|3145.4|3137.8|631
1744374900000|2025-04-11 12:35:00|3148.6|3145.6|3142.4|3139.4|3152.2|3149.2|3141.6|3138.6|453
1744375200000|2025-04-11 12:40:00|3142.1|3139.1|3142.5|3139.5|3146.1|3143.1|3138.5|3135.5|336
1744375500000|2025-04-11 12:45:00|3142.7|3139.7|3152.7|3149.7|3155|3152.8|3141.4|3138.4|262
1744375800000|2025-04-11 12:50:00|3152.4|3149.4|3155.6|3152.6|3158.9|3155.9|3151.3|3148.3|266
1744376100000|2025-04-11 12:55:00|3155.3|3152.3|3152.8|3149.8|3156.3|3153.3|3151.3|3148.3|265
1744376400000|2025-04-11 13:00:00|3153.1|3150.1|3157.4|3154.4|3158.4|3155.7|3147.6|3144.6|546
1744376700000|2025-04-11 13:05:00|3158|3155|3162.5|3159.5|3164.5|3161.5|3156|3153|412
1744377000000|2025-04-11 13:10:00|3162.7|3159.7|3163.6|3160.6|3168.3|3165.3|3159.8|3156.8|425
1744377300000|2025-04-11 13:15:00|3163.8|3160.8|3160.6|3157.6|3171|3168|3159.3|3156.3|373
1744377600000|2025-04-11 13:20:00|3160.8|3157.8|3164|3161|3166.6|3164.4|3158.1|3155.1|347
1744377900000|2025-04-11 13:25:00|3163.8|3160.8|3165.7|3162.7|3166.9|3163.9|3160|3157|394
1744378200000|2025-04-11 13:30:00|3167|3164|3173.2|3170.2|3174.6|3171.6|3163.4|3160.4|733
1744378500000|2025-04-11 13:35:00|3173.4|3170.4|3171.1|3168.1|3179.2|3176.2|3170.3|3167.3|947
1744378800000|2025-04-11 13:40:00|3171.3|3168.3|3182.8|3179.8|3184.6|3181.6|3169.3|3166.3|991
1744379100000|2025-04-11 13:45:00|3182.7|3179.7|3175|3172|3183.8|3180.9|3171.7|3168.7|903
1744379400000|2025-04-11 13:50:00|3174.7|3171.7|3174.3|3171.3|3177|3174|3166.2|3163.2|756
1744379700000|2025-04-11 13:55:00|3174|3171|3166.2|3160.8|3174.8|3171.8|3164.3|3159.4|554
1744380000000|2025-04-11 14:00:00|3165.6|3160.1|3164.6|3161.6|3166|3163|3155.2|3152.2|1018
1744380300000|2025-04-11 14:05:00|3164.8|3161.8|3171.5|3168.5|3176.3|3173.3|3163.8|3160.8|793
1744380600000|2025-04-11 14:10:00|3172.1|3169.1|3172.4|3169.4|3177.2|3174.2|3168.8|3165.8|749
1744380900000|2025-04-11 14:15:00|3172.7|3169.7|3181.9|3178.9|3182.6|3179.6|3172.7|3169.7|587
1744381200000|2025-04-11 14:20:00|3181.6|3178.6|3177.5|3174.5|3185.5|3182.5|3175.1|3172.1|727
1744381500000|2025-04-11 14:25:00|3177.8|3174.8|3174.4|3171.4|3178.3|3175.3|3171.4|3168.4|725
1744381800000|2025-04-11 14:30:00|3174.3|3171.3|3186.5|3183.5|3190.6|3187.6|3171.3|3168.3|676
1744382100000|2025-04-11 14:35:00|3187|3184|3185.7|3182.7|3191|3188|3181.8|3178.8|734
1744382400000|2025-04-11 14:40:00|3185.2|3182.2|3192.7|3189.7|3193.7|3190.7|3184.2|3181.2|619
1744382700000|2025-04-11 14:45:00|3192.4|3190.4|3197.1|3194.1|3198.1|3195.1|3190.1|3187.1|701
1744383000000|2025-04-11 14:50:00|3197.3|3194.3|3196.8|3193.8|3198.1|3195.1|3190.4|3187.9|634
1744383300000|2025-04-11 14:55:00|3196.6|3193.6|3205.2|3202.2|3208.1|3205.1|3194.1|3191.1|677
1744383600000|2025-04-11 15:00:00|3205|3202|3221.5|3218.5|3222.7|3219.7|3203.2|3200.2|819
1744383900000|2025-04-11 15:05:00|3221.7|3218.7|3219.3|3216.3|3229.2|3226.2|3214.8|3211.8|829
1744384200000|2025-04-11 15:10:00|3219.1|3216.1|3215.7|3212.7|3221.6|3218.6|3212.4|3209.4|638
1744384500000|2025-04-11 15:15:00|3215.6|3212.6|3210.3|3207.3|3217.9|3214.9|3208.3|3205.3|561
1744384800000|2025-04-11 15:20:00|3209.8|3206.8|3212.9|3209.9|3214.9|3211.9|3205.3|3202.3|585
1744385100000|2025-04-11 15:25:00|3213.7|3210.7|3212.8|3209.8|3218.6|3215.6|3212.3|3209.3|464
1744385400000|2025-04-11 15:30:00|3213.1|3210.1|3212.9|3209.9|3213.7|3210.7|3207|3204|398
1744385700000|2025-04-11 15:35:00|3213.1|3210.1|3210.4|3207.4|3213.9|3210.9|3206.1|3203.1|390
1744386000000|2025-04-11 15:40:00|3210.9|3207.9|3214.9|3211.9|3216.3|3213.5|3208.3|3205.3|344
1744386300000|2025-04-11 15:45:00|3214.2|3211.2|3221.2|3218.2|3222.2|3219.7|3214.2|3211.2|329
1744386600000|2025-04-11 15:50:00|3221.5|3218.5|3219.1|3216.1|3222.2|3219.2|3217.3|3214.3|336
1744386900000|2025-04-11 15:55:00|3219|3216|3219.8|3216.8|3220.3|3217.3|3215.8|3212.8|307
1744387200000|2025-04-11 16:00:00|3220|3217|3221.9|3218.9|3222.9|3220.2|3217.3|3214.3|324
1744387500000|2025-04-11 16:05:00|3221.7|3218.7|3221.2|3218.2|3227.2|3224.2|3220.4|3217.4|271
1744387800000|2025-04-11 16:10:00|3221.4|3218.4|3220.9|3217.9|3224.9|3221.9|3219.4|3216.4|307
1744388100000|2025-04-11 16:15:00|3220.6|3217.6|3223.8|3220.8|3225.8|3222.8|3220.1|3217.1|269
1744388400000|2025-04-11 16:20:00|3223.5|3221.5|3214.6|3211.6|3226.1|3223.1|3213.9|3210.9|261
1744388700000|2025-04-11 16:25:00|3214.3|3211.3|3203.5|3200.5|3214.3|3211.3|3202.1|3199.1|434
1744389000000|2025-04-11 16:30:00|3204.1|3201.1|3210|3207|3216|3213|3202.6|3199.6|511
1744389300000|2025-04-11 16:35:00|3210.3|3207.3|3208|3205|3214.9|3211.9|3207.3|3204.3|362
1744389600000|2025-04-11 16:40:00|3207.6|3204.6|3208|3205|3210.6|3207.6|3204|3201|433
1744389900000|2025-04-11 16:45:00|3207.8|3204.8|3205.3|3202.3|3212.1|3209.2|3205.3|3202.3|380
1744390200000|2025-04-11 16:50:00|3205.1|3202.1|3193.3|3190.3|3205.3|3202.6|3191.7|3189.2|528
1744390500000|2025-04-11 16:55:00|3192.5|3190.5|3196.5|3193.5|3198.7|3195.7|3185.3|3182.9|517
1744390800000|2025-04-11 17:00:00|3197|3195|3207|3204|3207.5|3204.5|3197|3194.5|483
1744391100000|2025-04-11 17:05:00|3206.7|3203.7|3209|3206|3211.3|3208.3|3206|3203|453
1744391400000|2025-04-11 17:10:00|3209.3|3206.3|3207.5|3204.5|3212.4|3209.4|3206|3203|322
1744391700000|2025-04-11 17:15:00|3207.7|3204.7|3203.8|3200.8|3208.7|3205.7|3202.5|3199.5|310
1744392000000|2025-04-11 17:20:00|3204|3201|3203.5|3200.5|3213|3210.1|3202.5|3199.5|338
1744392300000|2025-04-11 17:25:00|3204|3201|3202.8|3199.8|3205.1|3202.1|3200.2|3197.3|337
1744392600000|2025-04-11 17:30:00|3203.1|3200.1|3207.9|3204.9|3208.4|3205.4|3201.3|3198.3|385
1744392900000|2025-04-11 17:35:00|3208.4|3205.4|3213.5|3210.5|3214.5|3211.5|3206.6|3203.6|390
1744393200000|2025-04-11 17:40:00|3213.8|3210.8|3211.6|3208.6|3216.3|3213.3|3210.3|3207.3|436
1744393500000|2025-04-11 17:45:00|3211.5|3208.5|3211.5|3208.5|3212.9|3209.9|3209.5|3206.5|474
1744393800000|2025-04-11 17:50:00|3211|3208|3213.2|3210.2|3215.7|3213.4|3210|3207|322
1744394100000|2025-04-11 17:55:00|3213|3210|3214.1|3211.1|3215.2|3212.2|3209.6|3206.6|370
1744394400000|2025-04-11 18:00:00|3214.3|3211.3|3217.6|3214.6|3217.9|3214.9|3211.1|3208.1|386
1744394700000|2025-04-11 18:05:00|3217.5|3214.5|3214.4|3211.4|3217.9|3214.9|3212.8|3209.8|305
1744395000000|2025-04-11 18:10:00|3214.6|3211.6|3218|3215|3220.2|3217.2|3214.1|3211.1|325
1744395300000|2025-04-11 18:15:00|3218.2|3215.2|3217|3214|3218.6|3215.6|3211.1|3208.1|329
1744395600000|2025-04-11 18:20:00|3217.3|3214.3|3220.1|3217.1|3220.4|3217.4|3216.3|3213.3|364
1744395900000|2025-04-11 18:25:00|3220.4|3217.4|3222.6|3219.6|3223.1|3220.1|3218.3|3215.3|289
1744396200000|2025-04-11 18:30:00|3222.8|3219.8|3223.3|3220.3|3224.1|3221.1|3220.7|3217.7|177
1744396500000|2025-04-11 18:35:00|3223.2|3220.2|3223.3|3220.3|3225|3222|3221.6|3218.8|218
1744396800000|2025-04-11 18:40:00|3223.6|3220.6|3218.6|3216.6|3223.8|3220.8|3217.4|3214.4|195
1744397100000|2025-04-11 18:45:00|3218.9|3215.9|3223.1|3220.1|3223.3|3220.3|3218.5|3215.8|135
1744397400000|2025-04-11 18:50:00|3222.6|3219.6|3223.4|3220.4|3223.9|3220.9|3219.4|3216.4|170
1744397700000|2025-04-11 18:55:00|3223.7|3220.7|3226.1|3223.1|3226.8|3223.8|3222.8|3219.8|195
1744398000000|2025-04-11 19:00:00|3226|3223|3228.8|3225.8|3230.3|3227.3|3225|3222|234
1744398300000|2025-04-11 19:05:00|3229.1|3226.1|3227.4|3224.4|3229.1|3226.1|3223.7|3220.7|231
1744398600000|2025-04-11 19:10:00|3227.7|3224.7|3227.2|3224.2|3228.1|3225.7|3222|3219.6|238
1744398900000|2025-04-11 19:15:00|3227.5|3224.5|3225.6|3222.6|3227.6|3224.6|3223.3|3220.3|238
1744399200000|2025-04-11 19:20:00|3225.8|3222.8|3223.3|3220.3|3226.1|3223.5|3222.6|3219.6|213
1744399500000|2025-04-11 19:25:00|3223.1|3220.1|3225|3222|3225|3222|3220.4|3217.8|228
1744399800000|2025-04-11 19:30:00|3224.7|3221.7|3224.9|3221.9|3225.1|3222.1|3221|3218|231
1744400100000|2025-04-11 19:35:00|3224.4|3221.4|3217.9|3214.9|3224.4|3221.4|3216.9|3214.5|212
1744400400000|2025-04-11 19:40:00|3218.3|3215.3|3220.6|3217.6|3220.6|3217.6|3217.1|3214.4|176
1744400700000|2025-04-11 19:45:00|3220.4|3217.4|3219|3216|3221.3|3218.3|3218|3215|164
1744401000000|2025-04-11 19:50:00|3219.5|3216.5|3215.5|3212.5|3219.7|3216.7|3215.5|3212.5|334
1744401300000|2025-04-11 19:55:00|3215.8|3212.8|3211.6|3209.6|3215.8|3212.8|3211.1|3208.1|233
1744401600000|2025-04-11 20:00:00|3210.7|3207.7|3217.1|3214.1|3217.4|3214.4|3210.4|3207.4|141
1744401900000|2025-04-11 20:05:00|3216.8|3213.8|3225.8|3222.8|3228.1|3225.3|3215.8|3212.8|131
1744402200000|2025-04-11 20:10:00|3225.6|3222.6|3227.6|3224.6|3227.7|3224.7|3223.4|3220.4|50
1744402500000|2025-04-11 20:15:00|3227|3224|3224.2|3221.2|3227|3224|3223.5|3220.5|57
1744402800000|2025-04-11 20:20:00|3224|3221|3224.2|3221.2|3224.5|3221.5|3220.5|3217.5|60
1744403100000|2025-04-11 20:25:00|3223.7|3220.7|3225.8|3222.8|3227.4|3224.4|3223.7|3220.7|63
1744403400000|2025-04-11 20:30:00|3225.3|3222.3|3225.2|3222.2|3225.3|3222.3|3223.4|3220.4|44
1744403700000|2025-04-11 20:35:00|3225.4|3222.4|3226.2|3223.2|3226.7|3223.7|3224.9|3221.9|39
1744404000000|2025-04-11 20:40:00|3225.9|3222.9|3225.4|3222.4|3226.9|3223.9|3225.2|3222.2|39
1744404300000|2025-04-11 20:45:00|3225.2|3222.2|3227.7|3224.7|3229.1|3226.1|3224.9|3221.9|99
1744404600000|2025-04-11 20:50:00|3227.4|3224.4|3230.2|3227.2|3230.9|3227.9|3227.1|3224.1|97
1744404900000|2025-04-11 20:55:00|3230.4|3227.4|3230.5|3227.5|3232.3|3229.3|3229.6|3226.6|123
1744581600000|2025-04-13 22:00:00|3222.6|3219.6|3218.8|3215.8|3227|3224|3215.8|3210|329
1744581900000|2025-04-13 22:05:00|3218.7|3215.7|3217.8|3214.8|3219.6|3216.6|3213.5|3210.2|267
1744582200000|2025-04-13 22:10:00|3217.9|3214.9|3214.8|3211.8|3221.6|3218.6|3214.8|3211.8|178
1744582500000|2025-04-13 22:15:00|3215.1|3212.1|3214.8|3211.8|3215.3|3212.3|3206.3|3203.3|182
1744582800000|2025-04-13 22:20:00|3215.3|3212.3|3217.5|3214.5|3219.5|3216.5|3214.1|3211.1|125
1744583100000|2025-04-13 22:25:00|3217|3214|3214.9|3211.9|3219.5|3216.5|3214.7|3211.7|99
1744583400000|2025-04-13 22:30:00|3215.2|3212.2|3214.1|3211.1|3219.5|3216.5|3213.1|3210.1|133
1744583700000|2025-04-13 22:35:00|3213.6|3210.6|3210.3|3207.3|3214.6|3211.6|3208.9|3205.9|116
1744584000000|2025-04-13 22:40:00|3210.8|3207.8|3210.8|3207.8|3212.1|3209.1|3209.7|3206.7|81
1744584300000|2025-04-13 22:45:00|3211.3|3208.3|3213.5|3210.5|3213.8|3210.8|3210.1|3207.1|115
1744584600000|2025-04-13 22:50:00|3213.2|3210.2|3214.3|3211.3|3218.8|3215.8|3213.2|3210.2|106
1744584900000|2025-04-13 22:55:00|3213.8|3210.8|3209.7|3206.7|3214.3|3211.3|3207.6|3204.6|91
1744585200000|2025-04-13 23:00:00|3209.4|3206.4|3208.5|3205.5|3211.2|3208.2|3207.1|3204.1|130
1744585500000|2025-04-13 23:05:00|3208.2|3205.2|3208.4|3205.4|3211|3208|3207.6|3204.6|81
1744585800000|2025-04-13 23:10:00|3207.9|3204.9|3208.8|3205.8|3211.8|3208.8|3207.2|3204.2|97
1744586100000|2025-04-13 23:15:00|3209.9|3206.9|3209.3|3206.3|3213.6|3210.6|3208.2|3205.2|81
1744586400000|2025-04-13 23:20:00|3210.3|3207.3|3210.7|3207.7|3212.2|3209.2|3209.2|3206.2|89
1744586700000|2025-04-13 23:25:00|3211|3208|3209.8|3206.8|3213.7|3210.7|3209.6|3206.6|60
1744587000000|2025-04-13 23:30:00|3210.1|3207.1|3207.9|3204.9|3210.8|3207.8|3207.4|3204.4|70
1744587300000|2025-04-13 23:35:00|3208.2|3205.2|3206.8|3203.8|3208.2|3205.2|3206.2|3203.2|74
1744587600000|2025-04-13 23:40:00|3206.6|3203.6|3205.8|3202.8|3207.4|3204.4|3203.8|3200.8|72
1744587900000|2025-04-13 23:45:00|3206|3203|3209.3|3206.3|3209.6|3206.6|3199.7|3196.7|155
1744588200000|2025-04-13 23:50:00|3209|3206|3208.5|3205.5|3210|3207|3207|3204|60
1744588500000|2025-04-13 23:55:00|3208.8|3205.8|3209.2|3206.2|3211|3208|3207.5|3204.5|76
1744588800000|2025-04-14 00:00:00|3209.5|3206.5|3209.8|3206.8|3211.5|3208.5|3207.6|3204.6|193
1744589100000|2025-04-14 00:05:00|3210.1|3207.1|3211.6|3209.6|3215.9|3212.9|3210.1|3207.1|168
1744589400000|2025-04-14 00:10:00|3211.4|3209.4|3209.6|3206.6|3214.2|3211.2|3207.7|3205.7|144
1744589700000|2025-04-14 00:15:00|3209.3|3206.3|3210.4|3207.4|3211.8|3208.8|3207.8|3205.5|92
1744590000000|2025-04-14 00:20:00|3210.1|3207.1|3208.5|3206.5|3214.3|3211.6|3208.2|3206|153
1744590300000|2025-04-14 00:25:00|3209|3206|3207.3|3205.3|3209.5|3207|3206.8|3204.7|108
1744590600000|2025-04-14 00:30:00|3206|3204|3205.8|3203.8|3209.5|3206.5|3203.5|3201.5|102
1744590900000|2025-04-14 00:35:00|3205.3|3202.8|3207.5|3204.5|3207.8|3205.3|3204.8|3202.3|84
1744591200000|2025-04-14 00:40:00|3207.6|3204.6|3201.1|3198.1|3207.6|3204.6|3199.9|3197.2|123
1744591500000|2025-04-14 00:45:00|3201.2|3198.2|3201.4|3198.4|3201.9|3199.2|3198.7|3196.4|96
1744591800000|2025-04-14 00:50:00|3201.7|3198.7|3201.7|3198.7|3202.6|3199.6|3199.1|3196.1|101
1744592100000|2025-04-14 00:55:00|3201.8|3198.8|3195|3192|3203.8|3200.8|3194.8|3191|250
1744592400000|2025-04-14 01:00:00|3196.6|3191.3|3185.6|3182.6|3196.6|3192.4|3183.6|3180.2|683
1744592700000|2025-04-14 01:05:00|3185.7|3182.7|3192.4|3189.4|3193.7|3190.7|3185.2|3182.2|386
1744593000000|2025-04-14 01:10:00|3192.5|3189.5|3192.9|3189.9|3197.5|3194.5|3192.3|3189.3|348
1744593300000|2025-04-14 01:15:00|3193.2|3190.2|3190.6|3187.6|3194.9|3191.9|3188.7|3185.7|385
1744593600000|2025-04-14 01:20:00|3190.7|3187.7|3200.9|3197.9|3201.4|3198.4|3189.6|3186.6|357
1744593900000|2025-04-14 01:25:00|3200.6|3197.6|3198.5|3195.5|3205.6|3202.6|3198.4|3195.4|357
1744594200000|2025-04-14 01:30:00|3198.7|3195.7|3205|3202|3205.7|3202.7|3197.5|3194.5|319
1744594500000|2025-04-14 01:35:00|3204.7|3201.7|3204.2|3201.2|3206.9|3204.1|3201.8|3198.8|429
1744594800000|2025-04-14 01:40:00|3204|3201|3203.1|3200.1|3206|3203|3201.4|3198.4|373
1744595100000|2025-04-14 01:45:00|3203.3|3200.3|3202.4|3199.4|3204.4|3201.4|3199.7|3196.7|370
1744595400000|2025-04-14 01:50:00|3202.2|3199.2|3201.5|3198.5|3203.2|3200.2|3199.2|3196.2|245
1744595700000|2025-04-14 01:55:00|3201.8|3198.8|3201|3198|3205.6|3202.6|3200.5|3197.5|227
1744596000000|2025-04-14 02:00:00|3200.7|3197.7|3204.2|3201.2|3205.7|3202.7|3199.7|3196.7|254
1744596300000|2025-04-14 02:05:00|3204.5|3201.5|3206.1|3204.1|3207.2|3204.3|3203.2|3200.2|175
1744596600000|2025-04-14 02:10:00|3206.9|3203.9|3204.6|3202.6|3207.5|3204.5|3201.6|3199.6|158
1744596900000|2025-04-14 02:15:00|3204.7|3202.7|3194.8|3191.8|3204.7|3202.7|3194.6|3191.8|122
1744597200000|2025-04-14 02:20:00|3194.3|3191.3|3193.5|3190.5|3194.3|3191.5|3190.9|3187.9|107
1744597500000|2025-04-14 02:25:00|3193.2|3190.2|3192.9|3189.9|3193.2|3190.5|3189.3|3186.8|130
1744597800000|2025-04-14 02:30:00|3193.2|3190.2|3188.9|3185.9|3193.2|3190.2|3187.9|3184.9|258
1744598100000|2025-04-14 02:35:00|3188.4|3185.4|3190|3187|3191.2|3188.2|3185.4|3182.9|196
1744598400000|2025-04-14 02:40:00|3190.2|3187.2|3192.7|3189.7|3193.8|3190.8|3187.9|3184.9|185
1744598700000|2025-04-14 02:45:00|3192.5|3189.5|3194.5|3191.5|3196.7|3193.7|3189.2|3186.2|130
1744599000000|2025-04-14 02:50:00|3194.2|3191.2|3192.1|3189.1|3195.3|3192.3|3192.1|3189.1|114
1744599300000|2025-04-14 02:55:00|3191.5|3188.5|3188.3|3185.3|3191.9|3188.9|3187.6|3184.6|146
1744599600000|2025-04-14 03:00:00|3188.1|3185.1|3187.4|3184.4|3188.8|3185.8|3185.1|3182.1|182
1744599900000|2025-04-14 03:05:00|3187.2|3184.2|3191.4|3188.4|3191.6|3188.6|3187.2|3184.2|220
1744600200000|2025-04-14 03:10:00|3191.7|3188.7|3193.4|3190.4|3194.1|3191.1|3190.9|3187.9|125
1744600500000|2025-04-14 03:15:00|3192.9|3189.9|3192.7|3189.7|3194.1|3191.1|3191.3|3188.3|157
1744600800000|2025-04-14 03:20:00|3192.9|3189.9|3193.2|3190.2|3194|3191.2|3192.3|3189.3|113
1744601100000|2025-04-14 03:25:00|3193.4|3190.4|3192.8|3190.8|3195.2|3192.2|3191.8|3189.5|89
1744601400000|2025-04-14 03:30:00|3193|3191|3193.3|3190.3|3194.5|3191.5|3192.3|3190|36
1744601700000|2025-04-14 03:35:00|3193|3190|3192|3189|3193.2|3190.2|3191.2|3188.7|33
1744602000000|2025-04-14 03:40:00|3192.2|3189.2|3191.2|3188.2|3192.5|3189.5|3189.2|3187|42
1744602300000|2025-04-14 03:45:00|3190.5|3188.5|3190.2|3187.2|3191.7|3189.3|3189.9|3187.2|33
1744602600000|2025-04-14 03:50:00|3190.5|3187.5|3190.5|3187.5|3190.5|3187.5|3188.9|3185.9|34
1744602900000|2025-04-14 03:55:00|3190.9|3187.9|3188.4|3185.4|3191.2|3188.2|3187.1|3184.8|34
1744603200000|2025-04-14 04:00:00|3188.1|3185.1|3191.5|3188.5|3191.5|3188.5|3186.7|3183.7|98
1744603500000|2025-04-14 04:05:00|3192.2|3189.2|3187.9|3184.9|3192.6|3189.6|3187.4|3184.4|78
1744603800000|2025-04-14 04:10:00|3187.2|3185.2|3190.5|3187.5|3192.3|3189.3|3186.8|3184|135
1744604100000|2025-04-14 04:15:00|3190.8|3187.8|3188.5|3185.5|3191.5|3188.5|3187.5|3184.8|94
1744604400000|2025-04-14 04:20:00|3188.7|3185.7|3192.8|3189.8|3192.8|3189.8|3188.7|3185.7|60
1744604700000|2025-04-14 04:25:00|3193.3|3190.3|3194.8|3191.8|3194.8|3191.8|3190.6|3187.6|65
1744605000000|2025-04-14 04:30:00|3195.3|3192.3|3195.7|3192.7|3197.5|3194.5|3192.6|3189.6|106
1744605300000|2025-04-14 04:35:00|3195.8|3192.8|3194.9|3191.9|3197.2|3194.2|3194.9|3191.9|80
1744605600000|2025-04-14 04:40:00|3195.2|3192.2|3194.4|3191.4|3195.6|3192.6|3194.4|3191.4|30
1744605900000|2025-04-14 04:45:00|3194.2|3191.2|3194.8|3191.8|3196.2|3193.2|3193.7|3190.7|101
1744606200000|2025-04-14 04:50:00|3195|3192|3192.6|3189.6|3195|3192|3191.8|3188.8|77
1744606500000|2025-04-14 04:55:00|3192.3|3189.3|3194.6|3191.6|3194.9|3191.9|3192.3|3189.3|61
1744606800000|2025-04-14 05:00:00|3194.9|3191.9|3196.9|3193.9|3201.3|3198.3|3194.1|3191.1|148
1744607100000|2025-04-14 05:05:00|3197.4|3194.4|3195.4|3192.4|3197.8|3194.8|3194.6|3191.6|126
1744607400000|2025-04-14 05:10:00|3195.1|3192.1|3192|3189|3195.7|3192.7|3191.2|3188.2|92
1744607700000|2025-04-14 05:15:00|3191.8|3188.8|3189.7|3186.7|3192|3189|3188.5|3185.5|92
1744608000000|2025-04-14 05:20:00|3189.9|3186.9|3185.1|3182.1|3191|3188|3184.4|3181.4|78
1744608300000|2025-04-14 05:25:00|3185.4|3182.4|3184.7|3181.7|3185.9|3182.9|3183|3180.9|112
1744608600000|2025-04-14 05:30:00|3185|3182|3183.6|3180.6|3186.5|3183.5|3183.1|3180.3|168
1744608900000|2025-04-14 05:35:00|3183.8|3180.8|3189.8|3186.8|3191|3188|3183.3|3180.6|151
1744609200000|2025-04-14 05:40:00|3189.6|3186.6|3194.6|3191.6|3195.7|3192.7|3189.6|3186.6|196
1744609500000|2025-04-14 05:45:00|3194.4|3191.4|3201.8|3198.8|3201.8|3198.8|3194.4|3191.4|191
1744609800000|2025-04-14 05:50:00|3202|3199|3204.7|3201.7|3205.3|3202.3|3200.8|3197.8|130
1744610100000|2025-04-14 05:55:00|3204.9|3201.9|3202.9|3199.9|3205.2|3202.2|3200.7|3197.7|181
1744610400000|2025-04-14 06:00:00|3202.7|3199.7|3200.6|3197.6|3204.7|3201.7|3200.4|3197.4|281
1744610700000|2025-04-14 06:05:00|3200.9|3197.9|3200.6|3198.6|3202.9|3199.9|3199.3|3196.3|177
1744611000000|2025-04-14 06:10:00|3201.4|3198.4|3200|3197|3204.4|3201.4|3199.9|3196.9|170
1744611300000|2025-04-14 06:15:00|3200.5|3197.5|3203.6|3200.6|3204.1|3201.1|3196.6|3193.6|215
1744611600000|2025-04-14 06:20:00|3203.5|3200.5|3207.2|3204.2|3208.2|3205.2|3203.3|3200.3|167
1744611900000|2025-04-14 06:25:00|3207.5|3204.5|3208.6|3205.6|3212.3|3209.5|3205.7|3202.7|252
1744612200000|2025-04-14 06:30:00|3208.7|3205.7|3207.3|3204.3|3210.1|3207.1|3205.2|3202.9|204
1744612500000|2025-04-14 06:35:00|3207.1|3204.1|3206.2|3203.2|3208.5|3205.5|3205|3202|245
1744612800000|2025-04-14 06:40:00|3206.5|3203.5|3207|3204|3209|3206|3205|3202|131
1744613100000|2025-04-14 06:45:00|3206.8|3203.8|3205.8|3202.8|3208.5|3205.5|3205|3202|155
1744613400000|2025-04-14 06:50:00|3206.5|3203.5|3208.9|3205.9|3209.4|3206.4|3205.8|3202.8|142
1744613700000|2025-04-14 06:55:00|3208.6|3205.6|3205.7|3202.7|3208.9|3205.9|3205.2|3202.2|178
1744614000000|2025-04-14 07:00:00|3205.4|3202.4|3207.7|3204.7|3210.3|3207.3|3204.5|3201.5|203
1744614300000|2025-04-14 07:05:00|3207.4|3204.4|3208.5|3205.5|3209.9|3206.9|3207|3204|153
1744614600000|2025-04-14 07:10:00|3209|3206|3211|3208|3211.5|3208.5|3207.5|3205.5|195
1744614900000|2025-04-14 07:15:00|3210.9|3207.9|3215|3212|3215.5|3212.5|3210.3|3207.3|129
1744615200000|2025-04-14 07:20:00|3215.2|3212.2|3223.5|3220.5|3224.3|3221.3|3214.4|3211.4|229
1744615500000|2025-04-14 07:25:00|3223|3220|3221.9|3218.9|3224|3221|3221.1|3218.1|148
1744615800000|2025-04-14 07:30:00|3222.1|3219.1|3225|3222|3229.1|3226.1|3221.7|3218.7|157
1744616100000|2025-04-14 07:35:00|3224.7|3221.7|3228.8|3225.8|3229.3|3226.3|3223.6|3220.6|157
1744616400000|2025-04-14 07:40:00|3229.3|3226.3|3227.3|3224.3|3230.3|3227.3|3227|3224|147
1744616700000|2025-04-14 07:45:00|3227.5|3224.5|3222.5|3219.5|3227.5|3224.5|3221.7|3218.7|181
1744617000000|2025-04-14 07:50:00|3222.7|3219.7|3220.5|3217.5|3227.5|3224.5|3220.2|3217.2|181
1744617300000|2025-04-14 07:55:00|3220.4|3217.4|3220.5|3217.5|3222|3219|3218.3|3215.3|200
1744617600000|2025-04-14 08:00:00|3220.7|3217.7|3219.2|3216.2|3223.9|3220.9|3218.7|3215.7|303
1744617900000|2025-04-14 08:05:00|3218.7|3215.7|3213.9|3210.9|3219.2|3216.2|3213.1|3210.1|287
1744618200000|2025-04-14 08:10:00|3213.8|3210.8|3218.1|3215.1|3218.6|3215.6|3210.4|3207.4|251
1744618500000|2025-04-14 08:15:00|3218|3215|3217.5|3214.5|3220.8|3217.9|3216.5|3213.5|142
1744618800000|2025-04-14 08:20:00|3217.3|3214.3|3220.8|3217.8|3222|3219|3217|3214|161
1744619100000|2025-04-14 08:25:00|3220.7|3217.7|3225.2|3222.2|3226.6|3223.6|3219.8|3216.8|209
1744619400000|2025-04-14 08:30:00|3225|3222|3228.3|3225.3|3229.4|3226.9|3224.2|3221.2|229
1744619700000|2025-04-14 08:35:00|3228.5|3225.5|3229.5|3226.5|3233.9|3230.9|3226.7|3223.7|198
1744620000000|2025-04-14 08:40:00|3229.6|3226.6|3228.5|3225.5|3233.8|3230.8|3226.7|3223.9|122
1744620300000|2025-04-14 08:45:00|3228.2|3225.2|3231.4|3228.4|3234.1|3231.1|3228|3225|166
1744620600000|2025-04-14 08:50:00|3230.7|3228.7|3233.2|3230.2|3234.2|3231.2|3230.4|3227.4|146
1744620900000|2025-04-14 08:55:00|3233.4|3230.4|3231.9|3228.9|3235.2|3232.2|3230.5|3227.9|192
1744621200000|2025-04-14 09:00:00|3232.9|3229.9|3233.3|3230.3|3235.4|3232.4|3230.4|3227.9|241
1744621500000|2025-04-14 09:05:00|3233.6|3230.6|3237.9|3234.9|3237.9|3234.9|3233.3|3230.3|219
1744621800000|2025-04-14 09:10:00|3238.2|3235.2|3236.9|3233.9|3239.2|3236.2|3236.8|3233.8|181
1744622100000|2025-04-14 09:15:00|3237.4|3234.4|3234.8|3231.8|3240.4|3237.6|3234.3|3231.7|230
1744622400000|2025-04-14 09:20:00|3235|3232|3231.9|3228.9|3236.1|3233.1|3231.4|3228.4|175
1744622700000|2025-04-14 09:25:00|3232.6|3229.6|3230.6|3227.6|3232.7|3229.7|3228.1|3225.1|205
1744623000000|2025-04-14 09:30:00|3230.4|3227.4|3226.6|3223.6|3230.9|3227.9|3226.2|3223.2|226
1744623300000|2025-04-14 09:35:00|3225.9|3223.9|3223.9|3221.9|3226.5|3224.1|3221.6|3218.6|162
1744623600000|2025-04-14 09:40:00|3225|3222|3227|3224|3231.2|3228.2|3223.6|3221.1|186
1744623900000|2025-04-14 09:45:00|3226.7|3223.7|3229.5|3226.5|3229.8|3226.8|3226.3|3223.3|158
1744624200000|2025-04-14 09:50:00|3229.8|3226.8|3230|3227|3231|3228|3227.3|3224.3|130
1744624500000|2025-04-14 09:55:00|3230.1|3227.1|3234.3|3231.3|3234.8|3232.1|3228|3225|158
1744624800000|2025-04-14 10:00:00|3234.7|3231.7|3239.1|3236.1|3239.9|3236.9|3234.3|3231.3|198
1744625100000|2025-04-14 10:05:00|3239|3236|3230.7|3227.7|3239.1|3236.1|3229.9|3227.4|127
1744625400000|2025-04-14 10:10:00|3230.4|3227.4|3233.3|3230.3|3233.8|3230.8|3229|3226|161
1744625700000|2025-04-14 10:15:00|3233|3230|3232.5|3229.5|3233.3|3230.3|3230.3|3227.3|155
1744626000000|2025-04-14 10:20:00|3232|3229|3220.8|3217.8|3232|3229|3219.3|3216.3|283
1744626300000|2025-04-14 10:25:00|3220.4|3217.4|3221.5|3218.5|3224.3|3221.3|3217.9|3214.9|195
1744626600000|2025-04-14 10:30:00|3221.8|3218.8|3220.3|3217.3|3226|3223|3219|3216|224
1744626900000|2025-04-14 10:35:00|3220|3217|3215.5|3212.5|3220.6|3217.6|3215|3212|204
1744627200000|2025-04-14 10:40:00|3216.2|3213.2|3219|3216|3226|3223.5|3215.7|3212.7|273
1744627500000|2025-04-14 10:45:00|3219.5|3216.5|3225.2|3222.2|3225.9|3222.9|3218.5|3215.5|203
1744627800000|2025-04-14 10:50:00|3224.9|3221.9|3226.8|3223.8|3228.6|3225.6|3224.7|3221.7|164
1744628100000|2025-04-14 10:55:00|3225.3|3223.3|3219.2|3216.2|3226.8|3223.8|3219|3216|150
1744628400000|2025-04-14 11:00:00|3219.9|3216.9|3228.2|3225.2|3229.5|3227|3219|3216|249
1744628700000|2025-04-14 11:05:00|3227.7|3224.7|3232.2|3229.2|3232.2|3229.7|3224.8|3221.8|166
1744629000000|2025-04-14 11:10:00|3231.8|3228.8|3232.3|3229.3|3233.8|3230.8|3229.6|3226.6|180
1744629300000|2025-04-14 11:15:00|3232.1|3229.1|3238.5|3235.5|3240|3237.2|3232.1|3229.1|188
1744629600000|2025-04-14 11:20:00|3239.2|3236.2|3232.7|3229.7|3240.5|3237.5|3231.9|3229.5|284
1744629900000|2025-04-14 11:25:00|3233|3230|3237.4|3234.4|3238.7|3235.7|3233|3230|197
1744630200000|2025-04-14 11:30:00|3237.2|3234.2|3238.7|3235.7|3239.2|3236.2|3233.9|3231.2|156
1744630500000|2025-04-14 11:35:00|3238.4|3236.4|3237.2|3234.2|3240.1|3237.2|3232.1|3229.1|152
1744630800000|2025-04-14 11:40:00|3236.9|3233.9|3234.6|3231.6|3236.9|3234|3232.9|3229.9|187
1744631100000|2025-04-14 11:45:00|3234.2|3232.2|3233.7|3230.7|3236.3|3233.3|3232.3|3229.3|176
1744631400000|2025-04-14 11:50:00|3234.5|3231.5|3232.4|3229.4|3236|3233|3231.5|3228.5|165
1744631700000|2025-04-14 11:55:00|3232.2|3229.2|3228.7|3225.7|3232.2|3229.2|3227.2|3224.2|166
1744632000000|2025-04-14 12:00:00|3229|3226|3234|3231|3234|3231|3226.5|3223.5|221
1744632300000|2025-04-14 12:05:00|3233.7|3230.7|3234.5|3231.5|3235.2|3233.1|3231.2|3228.2|228
1744632600000|2025-04-14 12:10:00|3235|3232|3238.8|3235.8|3241|3238|3234.3|3231.3|245
1744632900000|2025-04-14 12:15:00|3238.6|3235.6|3237.6|3234.6|3240.1|3237.1|3236.4|3233.6|225
1744633200000|2025-04-14 12:20:00|3237|3234|3230.2|3227.2|3237.6|3234.6|3227|3224|409
1744633500000|2025-04-14 12:25:00|3229.4|3226.4|3218.7|3215.7|3230|3227|3218.7|3215.7|284
1744633800000|2025-04-14 12:30:00|3219.5|3216.5|3224.8|3221.8|3224.8|3222.3|3214.9|3211.9|356
1744634100000|2025-04-14 12:35:00|3224.6|3221.6|3219.8|3216.8|3225.6|3223.1|3219.3|3216.5|361
1744634400000|2025-04-14 12:40:00|3219.3|3216.3|3219.7|3216.7|3222.3|3219.3|3210.9|3207.9|354
1744634700000|2025-04-14 12:45:00|3219.4|3216.4|3224.8|3221.8|3228.1|3225.1|3219.4|3216.4|284
1744635000000|2025-04-14 12:50:00|3225|3222|3221.4|3218.4|3226.4|3223.4|3220.7|3217.7|232
1744635300000|2025-04-14 12:55:00|3221.7|3218.7|3216|3213|3222.3|3219.3|3212.3|3209.3|306
1744635600000|2025-04-14 13:00:00|3215.8|3212.8|3218.3|3215.3|3220.6|3217.6|3210|3207.2|577
1744635900000|2025-04-14 13:05:00|3218.1|3215.1|3200.1|3198.1|3222.1|3219.1|3199.8|3197.3|445
1744636200000|2025-04-14 13:10:00|3200.8|3197.8|3193.8|3190.8|3202.8|3199.8|3191.7|3189|625
1744636500000|2025-04-14 13:15:00|3194.1|3191.1|3196.1|3193.1|3202.3|3199.3|3190.3|3187.3|571
1744636800000|2025-04-14 13:20:00|3196.8|3194.1|3195.4|3192.4|3198.1|3195.4|3185.9|3182.9|489
1744637100000|2025-04-14 13:25:00|3195.9|3192.9|3198.1|3195.1|3198.8|3195.8|3192.8|3190|399
1744637400000|2025-04-14 13:30:00|3198.8|3195.8|3193.2|3190.2|3199.1|3196.1|3175.6|3172.6|781
1744637700000|2025-04-14 13:35:00|3192.7|3189.7|3194.6|3191.6|3196.9|3193.9|3184.4|3181.4|701
1744638000000|2025-04-14 13:40:00|3195.4|3192.4|3198.3|3195.3|3199.7|3196.7|3193|3190|641
1744638300000|2025-04-14 13:45:00|3197.6|3194.6|3204.4|3201.4|3205.5|3202.5|3195.8|3192.8|574
1744638600000|2025-04-14 13:50:00|3203.8|3200.8|3206.1|3204.1|3206.7|3204.7|3200.1|3197.1|620
1744638900000|2025-04-14 13:55:00|3206.3|3203.3|3201.8|3198.8|3206.6|3204.6|3198.7|3195.7|606
1744639200000|2025-04-14 14:00:00|3202.8|3199.8|3200.6|3197.6|3202.8|3199.8|3195.1|3192.1|589
1744639500000|2025-04-14 14:05:00|3200.8|3197.8|3203.6|3200.6|3204.6|3201.6|3197.6|3194.6|492
1744639800000|2025-04-14 14:10:00|3203.7|3200.7|3209.5|3207.5|3211|3208.3|3202.6|3199.6|495
1744640100000|2025-04-14 14:15:00|3209.8|3207.8|3206.6|3204.6|3211.4|3209.2|3205.4|3202.9|532
1744640400000|2025-04-14 14:20:00|3206.8|3204.8|3210.2|3208.2|3212.3|3210|3205|3202.6|545
1744640700000|2025-04-14 14:25:00|3210.3|3208.3|3214.1|3212.1|3215.6|3213.6|3206.7|3204|482
1744641000000|2025-04-14 14:30:00|3214.3|3212.3|3215.5|3212.5|3216|3213.4|3213.1|3210.4|320
1744641300000|2025-04-14 14:35:00|3215.3|3212.3|3212.6|3209.6|3218.8|3216.7|3210.9|3207.9|311
1744641600000|2025-04-14 14:40:00|3212.4|3210.4|3209.5|3207.5|3213.5|3210.6|3208.1|3205.1|337
1744641900000|2025-04-14 14:45:00|3210.2|3207.2|3216.8|3213.8|3217.8|3214.8|3208.9|3206.5|267
1744642200000|2025-04-14 14:50:00|3216.6|3213.6|3215.4|3212.4|3219.5|3216.5|3214.8|3211.8|313
1744642500000|2025-04-14 14:55:00|3215.6|3212.6|3212.1|3209.1|3216.9|3213.9|3210.7|3207.7|263
1744642800000|2025-04-14 15:00:00|3212.2|3209.2|3210.5|3207.5|3212.3|3209.3|3206.6|3203.9|356
1744643100000|2025-04-14 15:05:00|3210.7|3207.7|3210.6|3207.6|3210.7|3207.7|3206.8|3203.8|261
1744643400000|2025-04-14 15:10:00|3210.7|3207.7|3216.9|3213.9|3217.1|3214.1|3210.7|3207.7|182
1744643700000|2025-04-14 15:15:00|3217.1|3214.1|3219.1|3216.1|3219.3|3216.8|3214.7|3211.7|218
1744644000000|2025-04-14 15:20:00|3219.3|3216.3|3218.6|3215.6|3220.7|3217.7|3217.7|3214.7|255
1744644300000|2025-04-14 15:25:00|3218.5|3215.5|3213.2|3210.2|3218.6|3215.6|3212.9|3209.9|258
1744644600000|2025-04-14 15:30:00|3213.4|3210.4|3214.3|3211.3|3214.7|3211.7|3209.5|3206.5|290
1744644900000|2025-04-14 15:35:00|3214.5|3211.5|3205.8|3202.8|3216|3213.3|3205.1|3202.8|272
1744645200000|2025-04-14 15:40:00|3206.1|3203.1|3199.7|3196.7|3206.8|3204|3197.5|3195.2|326
1744645500000|2025-04-14 15:45:00|3200|3197|3197.9|3194.9|3201.7|3198.7|3197.8|3194.8|370
1744645800000|2025-04-14 15:50:00|3198.3|3195.3|3196.2|3194.2|3198.5|3195.5|3194.4|3191.4|282
1744646100000|2025-04-14 15:55:00|3196.4|3193.4|3197.3|3194.3|3201.9|3198.9|3196.1|3193.1|238
1744646400000|2025-04-14 16:00:00|3197.8|3194.8|3203.2|3200.2|3203.9|3200.9|3196.1|3193.1|294
1744646700000|2025-04-14 16:05:00|3203.5|3200.5|3203.5|3200.5|3205.2|3202.2|3201.3|3198.3|232
1744647000000|2025-04-14 16:10:00|3203.7|3200.7|3201.8|3198.8|3205.4|3202.4|3194.9|3192.7|339
1744647300000|2025-04-14 16:15:00|3201.6|3198.6|3206|3203|3207.3|3204.3|3201.3|3198.4|337
1744647600000|2025-04-14 16:20:00|3206.2|3203.2|3206.8|3203.8|3209.1|3206.1|3205.2|3202.2|272
1744647900000|2025-04-14 16:25:00|3207.1|3204.1|3203.6|3200.6|3207.6|3204.6|3202.1|3199.1|273
1744648200000|2025-04-14 16:30:00|3203.1|3200.1|3207.5|3204.5|3207.8|3204.8|3202.4|3199.4|240
1744648500000|2025-04-14 16:35:00|3207.7|3204.7|3209.6|3206.6|3209.7|3206.7|3207.2|3204.2|146
1744648800000|2025-04-14 16:40:00|3209.3|3206.3|3208.8|3205.8|3210.6|3207.6|3206.5|3203.5|185
1744649100000|2025-04-14 16:45:00|3209.1|3206.1|3207.2|3204.2|3210.1|3207.1|3206|3203|171
1744649400000|2025-04-14 16:50:00|3207|3204|3207.7|3204.7|3208.2|3205.2|3204.3|3201.3|194
1744649700000|2025-04-14 16:55:00|3207.9|3204.9|3204.5|3201.5|3208.4|3205.4|3204.5|3201.5|144
1744650000000|2025-04-14 17:00:00|3204.8|3201.8|3209.4|3206.4|3211.8|3208.8|3203.8|3200.8|532
1744650300000|2025-04-14 17:05:00|3209.6|3206.6|3210.6|3207.6|3213.5|3210.5|3208|3205.5|227
1744650600000|2025-04-14 17:10:00|3211.4|3208.4|3214.4|3211.4|3215.9|3213.2|3210.4|3207.6|179
1744650900000|2025-04-14 17:15:00|3214.3|3211.3|3218.2|3215.2|3218.6|3215.6|3212.1|3209.1|143
1744651200000|2025-04-14 17:20:00|3218.4|3215.4|3222.2|3220.2|3223.6|3220.6|3217.7|3214.7|217
1744651500000|2025-04-14 17:25:00|3222.9|3219.9|3225|3222|3225.7|3222.7|3221.5|3218.7|235
1744651800000|2025-04-14 17:30:00|3224.7|3221.7|3229.6|3226.6|3230.5|3227.5|3222.2|3219.2|256
1744652100000|2025-04-14 17:35:00|3229.9|3226.9|3227.9|3224.9|3233.1|3230.1|3227.4|3224.4|163
1744652400000|2025-04-14 17:40:00|3228.2|3225.2|3225.6|3222.6|3228.2|3225.2|3224.1|3221.1|177
1744652700000|2025-04-14 17:45:00|3225.3|3222.3|3225|3222|3225.3|3222.5|3221.7|3218.7|208
1744653000000|2025-04-14 17:50:00|3225.3|3222.3|3229.8|3226.8|3231.8|3228.8|3225|3222|178
1744653300000|2025-04-14 17:55:00|3230|3227|3229.7|3226.7|3231.8|3228.8|3229.1|3226.1|186
1744653600000|2025-04-14 18:00:00|3229.9|3226.9|3229.9|3226.9|3230.9|3227.9|3229.2|3226.2|147
1744653900000|2025-04-14 18:05:00|3229.7|3226.7|3227.9|3224.9|3229.7|3226.8|3226.9|3223.9|197
1744654200000|2025-04-14 18:10:00|3227.6|3224.6|3228.3|3225.3|3229.4|3226.4|3227.1|3224.3|160
1744654500000|2025-04-14 18:15:00|3228.4|3225.4|3229.6|3226.6|3230.2|3227.8|3228|3225|155
1744654800000|2025-04-14 18:20:00|3229.9|3226.9|3229.4|3226.4|3230.9|3227.9|3229.3|3226.3|107
1744655100000|2025-04-14 18:25:00|3229.6|3226.6|3230.5|3228.5|3231.3|3228.6|3227.4|3224.4|181
1744655400000|2025-04-14 18:30:00|3230.8|3227.8|3228.4|3225.4|3232.5|3230.5|3227.6|3225.4|198
1744655700000|2025-04-14 18:35:00|3228.2|3226.2|3223.7|3221.7|3230|3228|3223.6|3221|226
1744656000000|2025-04-14 18:40:00|3224.1|3222.1|3227.6|3225.6|3228.1|3226.1|3224.1|3221.4|160
1744656300000|2025-04-14 18:45:00|3227.8|3225.8|3227.9|3225.9|3230.8|3228.3|3226.2|3224.2|210
1744656600000|2025-04-14 18:50:00|3227.8|3225.8|3230.1|3228.1|3230.2|3228.2|3225.7|3223.3|169
1744656900000|2025-04-14 18:55:00|3230.4|3228.4|3232|3230|3233.4|3231.1|3229.2|3227.2|171
1744657200000|2025-04-14 19:00:00|3232.3|3229|3233.1|3230.1|3234.5|3231.6|3231.3|3228.3|150
1744657500000|2025-04-14 19:05:00|3233.6|3230.6|3236.1|3234.1|3236.3|3234.3|3233.3|3230.4|123
1744657800000|2025-04-14 19:10:00|3236|3234|3238.4|3235.4|3238.6|3235.6|3235.4|3233|79
1744658100000|2025-04-14 19:15:00|3238.1|3235.1|3237|3234|3238.6|3235.6|3236.1|3233.4|109
1744658400000|2025-04-14 19:20:00|3237.1|3234.1|3237.3|3234.3|3239.2|3236.3|3237.1|3234.1|66
1744658700000|2025-04-14 19:25:00|3237.5|3234.5|3238.5|3235.5|3239.7|3236.7|3237.2|3234.2|133
1744659000000|2025-04-14 19:30:00|3238.3|3235.3|3234.7|3231.7|3239.2|3236.8|3233.9|3230.9|162
1744659300000|2025-04-14 19:35:00|3234.9|3231.9|3236.6|3233.6|3237.9|3234.9|3234.4|3231.4|113
1744659600000|2025-04-14 19:40:00|3236|3233|3237.7|3234.7|3239.1|3236.7|3235.9|3232.9|174
1744659900000|2025-04-14 19:45:00|3237.5|3234.5|3237.1|3234.1|3238.3|3235.6|3236.3|3233.9|135
1744660200000|2025-04-14 19:50:00|3235.9|3233.9|3232|3229|3236.6|3233.9|3230.8|3227.8|133
1744660500000|2025-04-14 19:55:00|3232.3|3229.3|3230.3|3227.3|3232.4|3229.4|3228.7|3225.7|112
1744660800000|2025-04-14 20:00:00|3230.4|3227.4|3231.1|3228.1|3231.2|3228.2|3225.9|3222.9|97
1744661100000|2025-04-14 20:05:00|3230.9|3227.9|3232.5|3229.5|3233.3|3230.3|3229.8|3226.8|41
1744661400000|2025-04-14 20:10:00|3232.8|3229.8|3234.3|3231.3|3234.3|3231.3|3232|3229|59
1744661700000|2025-04-14 20:15:00|3234|3231|3231.8|3228.8|3234.8|3231.8|3231.3|3228.3|50
1744662000000|2025-04-14 20:20:00|3230.3|3227.3|3229.7|3226.7|3231.7|3228.7|3227.8|3224.8|48
1744662300000|2025-04-14 20:25:00|3229.4|3226.4|3235.5|3232.5|3235.8|3233.3|3228.9|3225.9|105
1744662600000|2025-04-14 20:30:00|3235.8|3232.8|3231.2|3228.2|3235.8|3232.8|3231.2|3228.2|31
1744662900000|2025-04-14 20:35:00|3230.4|3227.4|3236.4|3233.4|3236.4|3233.4|3230.1|3227.1|78
1744663200000|2025-04-14 20:40:00|3236.1|3233.1|3236.4|3233.4|3237.4|3234.4|3235.9|3232.9|21
1744663500000|2025-04-14 20:45:00|3236.6|3233.6|3236.7|3234.7|3236.7|3234.7|3235.2|3232.5|27
1744663800000|2025-04-14 20:50:00|3236.4|3234.4|3236.2|3234.2|3237.2|3235.2|3236.2|3234.2|32
1744664100000|2025-04-14 20:55:00|3236.3|3234.3|3236.5|3233.5|3237.2|3234.4|3235.9|3233|42
1744668000000|2025-04-14 22:00:00|3235.3|3232.3|3239.4|3236.4|3240.5|3237.5|3235.3|3232.3|68
1744668300000|2025-04-14 22:05:00|3239.1|3236.1|3236.3|3233.3|3239.1|3236.1|3235.6|3232.6|41
1744668600000|2025-04-14 22:10:00|3236.1|3233.1|3237.6|3234.6|3238.4|3235.4|3236.1|3233.1|39
1744668900000|2025-04-14 22:15:00|3237.4|3234.4|3238|3235|3238|3235|3237.1|3234.1|27
1744669200000|2025-04-14 22:20:00|3237.9|3234.9|3237.6|3234.6|3238|3235|3236.6|3233.6|24
1744669500000|2025-04-14 22:25:00|3237.5|3234.5|3237.4|3234.4|3238.4|3235.4|3237.1|3234.1|22
1744669800000|2025-04-14 22:30:00|3237.1|3234.1|3236.9|3233.9|3237.6|3234.6|3236.1|3233.1|26
1744670100000|2025-04-14 22:35:00|3236.8|3233.8|3237.1|3234.1|3237.4|3234.4|3236.4|3233.4|25
1744670400000|2025-04-14 22:40:00|3237.9|3234.9|3238.8|3235.8|3239.4|3236.4|3237.9|3234.9|42
1744670700000|2025-04-14 22:45:00|3238.5|3235.5|3235.9|3233.9|3238.5|3235.5|3235.8|3233.8|25
1744671000000|2025-04-14 22:50:00|3236.5|3233.5|3236.4|3233.4|3236.6|3233.6|3235.9|3232.9|47
1744671300000|2025-04-14 22:55:00|3236.5|3233.5|3233.9|3230.9|3236.5|3233.5|3233.8|3230.8|52
1744671600000|2025-04-14 23:00:00|3233.4|3230.4|3234.6|3231.6|3235.9|3232.9|3233.4|3230.4|38
1744671900000|2025-04-14 23:05:00|3235.1|3232.1|3233.6|3230.6|3235.6|3232.6|3233.2|3230.2|40
1744672200000|2025-04-14 23:10:00|3233.3|3230.3|3232.7|3229.7|3234|3231|3232.4|3229.4|34
1744672500000|2025-04-14 23:15:00|3232.5|3229.5|3233.9|3230.9|3234.3|3231.3|3232.4|3229.4|25
1744672800000|2025-04-14 23:20:00|3233.8|3230.8|3232.9|3229.9|3233.8|3230.8|3232.4|3229.4|37
1744673100000|2025-04-14 23:25:00|3233.2|3230.2|3231.8|3228.8|3233.8|3230.8|3231.7|3228.7|55
1744673400000|2025-04-14 23:30:00|3232.5|3229.5|3232.1|3229.1|3233.3|3230.3|3231.7|3228.7|76
1744673700000|2025-04-14 23:35:00|3232.7|3229.7|3232.1|3229.1|3232.9|3229.9|3231.1|3228.1|46
1744674000000|2025-04-14 23:40:00|3232.3|3229.3|3230.9|3227.9|3233|3230|3230.2|3227.2|109
1744674300000|2025-04-14 23:45:00|3230.6|3227.6|3232.9|3229.9|3233.5|3230.5|3230.6|3227.6|74
1744674600000|2025-04-14 23:50:00|3232.6|3229.6|3232.1|3229.1|3232.6|3229.6|3231.3|3228.3|66
1744674900000|2025-04-14 23:55:00|3231.9|3228.9|3231.5|3228.5|3233.3|3230.3|3230.9|3227.9|55
1744675200000|2025-04-15 00:00:00|3231.8|3228.8|3226.1|3223.1|3232.4|3229.4|3225.8|3222.8|141
1744675500000|2025-04-15 00:05:00|3226.4|3223.4|3223.8|3221.8|3226.8|3223.8|3223.8|3221.2|97
1744675800000|2025-04-15 00:10:00|3224.3|3222.3|3229|3226|3230.5|3227.5|3224.3|3222.1|103
1744676100000|2025-04-15 00:15:00|3229.3|3226.3|3230.9|3227.9|3231.3|3228.3|3227.7|3224.7|148
1744676400000|2025-04-15 00:20:00|3230.7|3227.7|3225.5|3223.5|3231|3228|3225.2|3223.2|71
1744676700000|2025-04-15 00:25:00|3225.6|3223.6|3222|3219|3225.9|3223.9|3221.7|3218.7|127
1744677000000|2025-04-15 00:30:00|3221.8|3218.8|3222|3219|3225.5|3223|3221|3218.5|85
1744677300000|2025-04-15 00:35:00|3221.8|3218.8|3219.3|3216.3|3221.8|3218.8|3218.8|3215.8|81
1744677600000|2025-04-15 00:40:00|3219.5|3216.5|3222.1|3219.1|3223.3|3220.3|3218.8|3215.8|52
1744677900000|2025-04-15 00:45:00|3222.3|3219.3|3223.3|3220.3|3224.8|3221.8|3222.3|3219.3|70
1744678200000|2025-04-15 00:50:00|3223.1|3220.1|3223.9|3220.9|3224.6|3221.6|3221.9|3218.9|67
1744678500000|2025-04-15 00:55:00|3224.2|3221.2|3222.6|3219.6|3226.5|3223.5|3221.7|3218.7|80
1744678800000|2025-04-15 01:00:00|3222.4|3219.4|3220.6|3217.6|3223.5|3220.7|3218.4|3215.4|328
1744679100000|2025-04-15 01:05:00|3220.8|3217.8|3222.8|3219.8|3225|3222|3216.5|3213.5|299
1744679400000|2025-04-15 01:10:00|3223|3220|3228.5|3226.5|3229.8|3227.8|3221.5|3218.5|318
1744679700000|2025-04-15 01:15:00|3228.9|3225.9|3232|3229|3233.8|3230.8|3228.3|3225.3|252
1744680000000|2025-04-15 01:20:00|3232.2|3229.2|3232.9|3229.9|3233.7|3230.9|3228.4|3226.1|202
1744680300000|2025-04-15 01:25:00|3232.6|3229.6|3229.9|3226.9|3232.6|3229.6|3228.2|3225.2|213
1744680600000|2025-04-15 01:30:00|3229.6|3226.6|3231.8|3228.8|3233|3230|3227.8|3224.8|231
1744680900000|2025-04-15 01:35:00|3232|3229|3229.4|3226.4|3233|3230|3226.8|3223.8|195
1744681200000|2025-04-15 01:40:00|3229.7|3226.7|3226.2|3223.2|3229.7|3226.7|3223.2|3220.2|223
1744681500000|2025-04-15 01:45:00|3226.4|3223.4|3226.2|3223.2|3228.4|3225.4|3223.9|3220.9|197
1744681800000|2025-04-15 01:50:00|3226.4|3223.4|3227.8|3224.8|3228.1|3225.1|3225.2|3222.2|118
1744682100000|2025-04-15 01:55:00|3227.6|3224.6|3227.3|3224.3|3228.9|3225.9|3226.6|3223.6|142
1744682400000|2025-04-15 02:00:00|3227.6|3224.6|3227.8|3224.8|3228.6|3225.6|3225.6|3222.6|158
1744682700000|2025-04-15 02:05:00|3228.1|3225.1|3225.1|3222.1|3229.1|3226.1|3224.8|3221.8|155
1744683000000|2025-04-15 02:10:00|3225.3|3222.3|3226.6|3223.6|3227.8|3224.8|3224.6|3221.6|174
1744683300000|2025-04-15 02:15:00|3226.8|3223.8|3228.8|3225.8|3230.8|3227.8|3226.8|3223.8|86
1744683600000|2025-04-15 02:20:00|3228.6|3225.6|3228.3|3225.3|3229.5|3226.5|3225.7|3222.7|75
1744683900000|2025-04-15 02:25:00|3228|3225|3228.8|3225.8|3229.5|3226.5|3227|3224|64
1744684200000|2025-04-15 02:30:00|3228.5|3225.5|3229.3|3226.3|3231.5|3228.5|3227.7|3224.7|138
1744684500000|2025-04-15 02:35:00|3229.5|3226.5|3225.2|3222.2|3229.8|3226.8|3223.7|3221.2|117
1744684800000|2025-04-15 02:40:00|3225|3222|3224.8|3221.8|3227.2|3224.2|3224|3221|121
1744685100000|2025-04-15 02:45:00|3225|3222|3225.6|3222.6|3226.1|3223.1|3223.2|3220.7|79
1744685400000|2025-04-15 02:50:00|3225.4|3222.4|3223.2|3220.2|3225.9|3222.9|3222.2|3219.2|114
1744685700000|2025-04-15 02:55:00|3223.4|3220.4|3226|3223|3227.2|3224.2|3223.4|3220.4|96
1744686000000|2025-04-15 03:00:00|3225.7|3222.7|3227.4|3224.4|3230.5|3227.5|3225.5|3222.5|130
1744686300000|2025-04-15 03:05:00|3227.3|3224.3|3224.3|3221.3|3227.8|3224.8|3224.3|3221.3|86
1744686600000|2025-04-15 03:10:00|3224.1|3221.1|3219.9|3216.9|3224.3|3221.3|3219.1|3216.1|85
1744686900000|2025-04-15 03:15:00|3220.1|3217.1|3219.6|3216.6|3222.1|3219.1|3219.1|3216.1|117
1744687200000|2025-04-15 03:20:00|3219.3|3216.3|3222.3|3219.3|3222.6|3219.6|3219.3|3216.3|76
1744687500000|2025-04-15 03:25:00|3222.4|3219.4|3225.2|3222.2|3226.4|3223.4|3222.4|3219.4|106
1744687800000|2025-04-15 03:30:00|3225.4|3222.4|3227.3|3224.3|3228.5|3225.5|3224.9|3221.9|62
1744688100000|2025-04-15 03:35:00|3227.5|3224.5|3228.3|3225.3|3229|3226.3|3226.8|3223.8|52
1744688400000|2025-04-15 03:40:00|3228.1|3225.1|3229.3|3227.3|3229.3|3227.3|3227.8|3224.8|45
1744688700000|2025-04-15 03:45:00|3229.5|3226.5|3228.8|3225.8|3229.8|3227.3|3227.3|3224.3|76
1744689000000|2025-04-15 03:50:00|3228.5|3225.5|3228.1|3225.1|3228.6|3225.6|3227|3224|78
1744689300000|2025-04-15 03:55:00|3227.9|3224.9|3229.3|3226.3|3229.8|3226.8|3227|3224|79
1744689600000|2025-04-15 04:00:00|3229.1|3227.1|3229.5|3226.5|3231.5|3228.5|3229.1|3226.3|72
1744689900000|2025-04-15 04:05:00|3229.3|3226.3|3228.3|3225.3|3230.5|3227.5|3227.8|3225.3|55
1744690200000|2025-04-15 04:10:00|3228.5|3225.5|3228.4|3225.4|3228.5|3225.5|3226.9|3223.9|49
1744690500000|2025-04-15 04:15:00|3228.2|3225.2|3230.2|3227.2|3230.2|3227.2|3226.9|3224.7|30
1744690800000|2025-04-15 04:20:00|3230|3227|3232|3229|3232.5|3229.5|3229.7|3226.7|46
1744691100000|2025-04-15 04:25:00|3232.2|3229.2|3232.8|3229.8|3233.1|3230.1|3232.1|3229.1|54
1744691400000|2025-04-15 04:30:00|3232.6|3229.6|3232.7|3229.7|3234.9|3231.9|3231.9|3229.3|60
1744691700000|2025-04-15 04:35:00|3232.8|3229.8|3233.2|3230.2|3234.9|3231.9|3232.2|3229.7|63
1744692000000|2025-04-15 04:40:00|3233|3230|3235.9|3232.9|3236.2|3233.2|3232.7|3230|60
1744692300000|2025-04-15 04:45:00|3235.7|3232.7|3236.2|3233.2|3236.4|3233.4|3234.8|3231.8|41
1744692600000|2025-04-15 04:50:00|3236.7|3233.7|3237|3234|3237.8|3234.8|3236.4|3233.4|55
1744692900000|2025-04-15 04:55:00|3237.2|3234.2|3236.6|3234.6|3237.5|3234.9|3235.7|3233.4|33
1744693200000|2025-04-15 05:00:00|3236.9|3234.9|3237.5|3234.5|3238.3|3235.3|3234.9|3231.9|122
1744693500000|2025-04-15 05:05:00|3237.2|3234.2|3238.2|3236.2|3240|3237|3237|3234|32
1744693800000|2025-04-15 05:10:00|3237.4|3234.4|3236|3233|3239|3236|3235.7|3232.7|58
1744694100000|2025-04-15 05:15:00|3236.2|3233.2|3237.1|3234.1|3237.3|3234.3|3233.3|3230.3|79
1744694400000|2025-04-15 05:20:00|3236.8|3233.8|3237.3|3234.3|3238.2|3235.2|3235.7|3232.7|83
1744694700000|2025-04-15 05:25:00|3237|3234|3236.5|3233.5|3239.7|3236.7|3236.4|3233.4|88
1744695000000|2025-04-15 05:30:00|3236.2|3233.2|3232.6|3229.6|3238.8|3235.8|3230.3|3227.3|190
1744695300000|2025-04-15 05:35:00|3232.9|3229.9|3229.3|3226.3|3232.9|3229.9|3228.6|3225.6|158
1744695600000|2025-04-15 05:40:00|3229.6|3226.6|3227.9|3224.9|3229.8|3226.8|3226.6|3223.6|127
1744695900000|2025-04-15 05:45:00|3228.1|3225.1|3229.7|3226.7|3230.9|3228.4|3227.4|3224.4|125
1744696200000|2025-04-15 05:50:00|3229.5|3226.5|3231.3|3228.3|3232|3229|3228.7|3225.7|161
1744696500000|2025-04-15 05:55:00|3231.5|3228.5|3230.2|3227.2|3232.1|3229.1|3228.9|3225.9|89
1744696800000|2025-04-15 06:00:00|3230.4|3227.4|3224.1|3221.1|3230.4|3227.4|3222.1|3219.1|158
1744697100000|2025-04-15 06:05:00|3223.5|3220.5|3227.6|3224.6|3229.6|3226.6|3223.5|3220.5|182
1744697400000|2025-04-15 06:10:00|3227.4|3224.4|3226.7|3223.7|3229.5|3226.5|3226|3223|147
1744697700000|2025-04-15 06:15:00|3226.5|3223.5|3231.5|3228.5|3233|3230.3|3226|3223|117
1744698000000|2025-04-15 06:20:00|3231.3|3228.3|3228.8|3225.8|3231.4|3228.4|3227.6|3224.6|118
1744698300000|2025-04-15 06:25:00|3228.5|3225.5|3228.1|3225.1|3230.9|3227.9|3227.4|3224.4|117
1744698600000|2025-04-15 06:30:00|3228.4|3225.4|3229.7|3226.7|3231.1|3228.1|3226.6|3223.6|157
1744698900000|2025-04-15 06:35:00|3229.5|3226.5|3232.8|3229.8|3232.8|3229.8|3228.6|3226.3|84
1744699200000|2025-04-15 06:40:00|3233.2|3230.2|3231.5|3228.5|3233.5|3230.5|3228|3225|133
1744699500000|2025-04-15 06:45:00|3231|3228|3229.6|3227.6|3232|3229|3229|3226.9|162
1744699800000|2025-04-15 06:50:00|3229.7|3227.7|3231.7|3229.7|3233|3231|3229.6|3227.6|105
1744700100000|2025-04-15 06:55:00|3232.2|3230.2|3232.3|3230.3|3234.3|3231.8|3230.7|3228.3|121
1744700400000|2025-04-15 07:00:00|3232.2|3230.2|3239.8|3236.8|3241.9|3238.9|3232.2|3230.2|190
1744700700000|2025-04-15 07:05:00|3240.3|3237.3|3235.7|3233.7|3241.1|3238.1|3235.1|3232.4|160
1744701000000|2025-04-15 07:10:00|3235.9|3233.9|3232.5|3229.5|3236.4|3234.4|3231.5|3228.9|161
1744701300000|2025-04-15 07:15:00|3232.6|3229.6|3239.4|3236.4|3240.1|3237.1|3232.6|3229.6|128
1744701600000|2025-04-15 07:20:00|3239.1|3236.1|3236.2|3233.2|3240.9|3237.9|3235.7|3232.9|114
1744701900000|2025-04-15 07:25:00|3235.7|3233.7|3236.2|3234.2|3237.7|3234.7|3234.2|3232.2|114
1744702200000|2025-04-15 07:30:00|3235.7|3233.7|3237.2|3235.2|3238.7|3235.7|3234.8|3231.9|162
1744702500000|2025-04-15 07:35:00|3237.3|3235.3|3240.9|3237.9|3240.9|3238.4|3235.7|3232.7|195
1744702800000|2025-04-15 07:40:00|3240.6|3237.6|3239.5|3237.5|3241.4|3239.4|3238.7|3236.2|175
1744703100000|2025-04-15 07:45:00|3239.3|3237.3|3235.3|3233.3|3240.5|3238.5|3235.3|3233.3|171
1744703400000|2025-04-15 07:50:00|3234.8|3232.8|3236.7|3233.7|3237.8|3235.1|3234.8|3232.6|104
1744703700000|2025-04-15 07:55:00|3236.9|3233.9|3237|3235|3238.2|3235.6|3235.5|3232.9|120
1744704000000|2025-04-15 08:00:00|3237.9|3234.9|3232.9|3230.9|3237.9|3235.4|3232.4|3229.9|336
1744704300000|2025-04-15 08:05:00|3233.4|3231.4|3234.7|3232.7|3236.2|3233.9|3232.2|3229.7|184
1744704600000|2025-04-15 08:10:00|3234.5|3232.5|3237.8|3234.8|3239.7|3236.7|3234.2|3232.2|196
1744704900000|2025-04-15 08:15:00|3238.1|3235.1|3237.3|3234.3|3238.9|3235.9|3236.3|3233.3|128
1744705200000|2025-04-15 08:20:00|3237.1|3234.1|3237.8|3234.8|3239.3|3236.3|3236.1|3233.1|145
1744705500000|2025-04-15 08:25:00|3237.5|3234.5|3236.6|3234.6|3239.6|3237.6|3235.7|3233.7|156
1744705800000|2025-04-15 08:30:00|3236.7|3234.7|3235|3232|3238.3|3236.3|3233.3|3231.3|92
1744706100000|2025-04-15 08:35:00|3235.3|3232.3|3234.4|3231.4|3236.2|3234.1|3233.5|3231|123
1744706400000|2025-04-15 08:40:00|3234.2|3231.2|3234.5|3231.5|3235.3|3233.1|3232.1|3230.1|124
1744706700000|2025-04-15 08:45:00|3234.8|3231.8|3235.4|3232.4|3235.5|3233.4|3232.5|3229.5|134
1744707000000|2025-04-15 08:50:00|3235.2|3232.2|3234.1|3231.1|3237.7|3234.9|3233.7|3230.7|128
1744707300000|2025-04-15 08:55:00|3233.9|3230.9|3232.9|3229.9|3234.1|3231.1|3229.9|3226.9|163
1744707600000|2025-04-15 09:00:00|3233.2|3230.2|3234.5|3231.5|3234.8|3232.3|3231.7|3228.7|156
1744707900000|2025-04-15 09:05:00|3234.7|3231.7|3237.5|3234.5|3237.5|3234.5|3234.4|3231.4|108
1744708200000|2025-04-15 09:10:00|3237.3|3234.3|3236|3233|3237.3|3234.3|3233|3230|157
1744708500000|2025-04-15 09:15:00|3236.3|3233.3|3237|3234|3237.3|3234.3|3235|3232|106
1744708800000|2025-04-15 09:20:00|3237.3|3234.3|3239.3|3236.3|3239.3|3236.3|3236.3|3233.5|114
1744709100000|2025-04-15 09:25:00|3239|3236|3238.9|3236.9|3240.3|3237.3|3238.5|3235.5|123
1744709400000|2025-04-15 09:30:00|3239.4|3237.4|3236.7|3234.7|3239.7|3237.7|3236.7|3234.7|90
1744709700000|2025-04-15 09:35:00|3236.4|3234.4|3234.8|3232.8|3236.7|3234.7|3233.3|3231.3|108
1744710000000|2025-04-15 09:40:00|3234.5|3232.5|3231.2|3228.2|3234.5|3232.5|3230.1|3227.1|108
1744710300000|2025-04-15 09:45:00|3231.4|3228.4|3230.9|3227.9|3232.1|3229.9|3229.9|3226.9|98
1744710600000|2025-04-15 09:50:00|3231.3|3228.3|3234|3232|3234.6|3232.1|3229.9|3227.1|87
1744710900000|2025-04-15 09:55:00|3235|3232.2|3233|3231|3235.2|3233|3231.7|3229|99
1744711200000|2025-04-15 10:00:00|3233.5|3230.5|3236|3233|3236.3|3234|3231.7|3228.7|135
1744711500000|2025-04-15 10:05:00|3235.7|3232.7|3236.7|3234.7|3237.6|3235.6|3235.4|3232.7|127
1744711800000|2025-04-15 10:10:00|3236.2|3234.2|3238.8|3235.8|3239.2|3236.2|3236|3234|86
1744712100000|2025-04-15 10:15:00|3239.1|3236.1|3233.8|3230.8|3239.1|3236.1|3233.7|3230.7|65
1744712400000|2025-04-15 10:20:00|3233.5|3230.5|3231.1|3228.1|3235|3232|3231.1|3228.1|81
1744712700000|2025-04-15 10:25:00|3230.6|3227.6|3232.3|3229.3|3234.7|3232.2|3230.5|3227.5|67
1744713000000|2025-04-15 10:30:00|3232|3229|3231.2|3228.2|3234.2|3231.2|3230.4|3227.4|54
1744713300000|2025-04-15 10:35:00|3231.4|3228.4|3234.5|3231.5|3234.5|3231.5|3231.4|3228.4|83
1744713600000|2025-04-15 10:40:00|3234.2|3231.2|3233|3230|3235.5|3232.5|3232.5|3229.5|57
1744713900000|2025-04-15 10:45:00|3233.2|3230.2|3231.7|3228.7|3235.2|3232.2|3230.2|3228.2|76
1744714200000|2025-04-15 10:50:00|3232.2|3229.2|3232.2|3229.2|3233|3230.3|3230.4|3227.4|95
1744714500000|2025-04-15 10:55:00|3232.4|3229.4|3227.9|3225.9|3232.7|3229.7|3226.4|3223.4|100
1744714800000|2025-04-15 11:00:00|3228.3|3226.3|3232.1|3230.1|3232.9|3230.6|3227.1|3224.1|162
1744715100000|2025-04-15 11:05:00|3232|3230|3231.6|3229.6|3232.9|3230.6|3230.1|3227.1|138
1744715400000|2025-04-15 11:10:00|3231.8|3229.8|3230.6|3227.6|3232.6|3230.1|3230|3227.3|72
1744715700000|2025-04-15 11:15:00|3230.4|3227.4|3228.9|3225.9|3232.6|3230.6|3228.9|3225.9|94
1744716000000|2025-04-15 11:20:00|3228|3226|3232.7|3229.7|3233.2|3230.2|3226.9|3223.9|123
1744716300000|2025-04-15 11:25:00|3232.3|3229.3|3232.3|3229.3|3233.6|3230.6|3230.7|3227.7|107
1744716600000|2025-04-15 11:30:00|3232.2|3229.2|3231.2|3228.2|3232.8|3229.8|3229.5|3226.7|98
1744716900000|2025-04-15 11:35:00|3231.4|3228.4|3227.7|3225.7|3231.7|3229.2|3226.8|3224.8|93
1744717200000|2025-04-15 11:40:00|3227.6|3225.6|3228.1|3226.1|3230.7|3228.2|3227.6|3224.9|91
1744717500000|2025-04-15 11:45:00|3227.9|3225.9|3224.2|3221.2|3228.7|3226.3|3223.7|3220.7|147
1744717800000|2025-04-15 11:50:00|3224.7|3221.7|3226.7|3223.7|3227.7|3224.7|3223.2|3220.2|137
1744718100000|2025-04-15 11:55:00|3226.2|3223.2|3228.4|3225.4|3230.7|3228.2|3225.5|3222.5|156
1744718400000|2025-04-15 12:00:00|3229|3226|3231.1|3228.1|3232|3229|3227.8|3224.8|221
1744718700000|2025-04-15 12:05:00|3231.6|3228.6|3233.5|3231.5|3233.7|3231.7|3230|3228|150
1744719000000|2025-04-15 12:10:00|3233.7|3231.7|3238.1|3235.1|3238.4|3235.4|3233.3|3231|153
1744719300000|2025-04-15 12:15:00|3237.9|3234.9|3234.3|3232.3|3238.9|3236.5|3234|3232|185
1744719600000|2025-04-15 12:20:00|3234.4|3232.4|3233.5|3230.5|3236.3|3234|3231.8|3228.8|296
1744719900000|2025-04-15 12:25:00|3232.5|3229.5|3228.2|3225.2|3232.5|3229.5|3225.9|3223.7|165
1744720200000|2025-04-15 12:30:00|3228.1|3225.1|3226.1|3223.1|3231.3|3228.8|3225|3222|231
1744720500000|2025-04-15 12:35:00|3226.3|3223.3|3225|3222|3226.5|3223.5|3222.6|3219.6|198
1744720800000|2025-04-15 12:40:00|3224.7|3221.7|3232.5|3229.5|3233.1|3230.5|3224.5|3221.5|177
1744721100000|2025-04-15 12:45:00|3232.3|3229.3|3233.8|3230.8|3235.3|3232.3|3232|3229|148
1744721400000|2025-04-15 12:50:00|3233.6|3230.6|3235.2|3232.2|3235.9|3232.9|3232.1|3229.1|163
1744721700000|2025-04-15 12:55:00|3235|3232|3237.2|3234.2|3237.5|3234.5|3233.7|3230.7|217
1744722000000|2025-04-15 13:00:00|3236.2|3233.7|3233|3230|3236.2|3233.7|3229.7|3226.7|401
1744722300000|2025-04-15 13:05:00|3232.8|3229.8|3231|3228|3234|3231.1|3229.5|3226.5|277
1744722600000|2025-04-15 13:10:00|3231.5|3228.5|3230.8|3227.8|3232|3229|3229|3226|199
1744722900000|2025-04-15 13:15:00|3231|3228|3230.8|3228.8|3233.2|3230.3|3228.6|3225.6|197
1744723200000|2025-04-15 13:20:00|3230.9|3228.9|3226.4|3224.4|3233.1|3230.4|3224|3222|197
1744723500000|2025-04-15 13:25:00|3226.6|3224.6|3227.1|3224.1|3227.4|3224.9|3222.4|3220.4|176
1744723800000|2025-04-15 13:30:00|3227.6|3224.6|3226.3|3223.3|3229.3|3226.3|3225.1|3222.1|391
1744724100000|2025-04-15 13:35:00|3225.8|3222.8|3221.3|3218.3|3232.7|3229.9|3220.3|3217.3|394
1744724400000|2025-04-15 13:40:00|3221|3218|3231.1|3228.1|3232.1|3229.9|3221|3218|388
1744724700000|2025-04-15 13:45:00|3231.3|3228.3|3228.7|3225.7|3235.7|3232.7|3228.2|3225.2|355
1744725000000|2025-04-15 13:50:00|3229.2|3226.2|3222.6|3220.6|3233.1|3230.1|3220.6|3217.9|388
1744725300000|2025-04-15 13:55:00|3222.8|3220.8|3225|3222|3226.9|3223.9|3222.1|3220.1|258
1744725600000|2025-04-15 14:00:00|3225.5|3222.5|3231.5|3228.5|3232.6|3229.6|3225.5|3222.5|392
1744725900000|2025-04-15 14:05:00|3231|3228|3231.5|3228.5|3232.5|3230.4|3229|3226.5|357
1744726200000|2025-04-15 14:10:00|3232.2|3229.5|3226.2|3223.2|3233.7|3230.7|3225.5|3222.5|334
1744726500000|2025-04-15 14:15:00|3226.5|3223.5|3223.8|3220.8|3230.1|3227.6|3221|3218|514
1744726800000|2025-04-15 14:20:00|3224.1|3221.1|3230.9|3227.9|3231.5|3228.5|3222.6|3219.6|394
1744727100000|2025-04-15 14:25:00|3230.7|3227.7|3230.9|3228.9|3233.1|3230.4|3228.7|3225.7|424
1744727400000|2025-04-15 14:30:00|3230.4|3228.4|3230.9|3227.9|3231.6|3228.6|3228|3225.6|305
1744727700000|2025-04-15 14:35:00|3231.1|3228.1|3225.4|3222.4|3232.4|3229.4|3225.1|3222.1|331
1744728000000|2025-04-15 14:40:00|3225.6|3222.6|3227.3|3224.3|3227.8|3225.8|3221.6|3219.6|290
1744728300000|2025-04-15 14:45:00|3227|3224|3223.9|3220.9|3228.3|3225.3|3219.7|3216.9|395
1744728600000|2025-04-15 14:50:00|3223.7|3220.7|3221.7|3218.7|3225.4|3222.4|3219.9|3217.7|284
1744728900000|2025-04-15 14:55:00|3221.9|3218.9|3219.1|3216.1|3227.1|3224.2|3216.5|3214.5|269
1744729200000|2025-04-15 15:00:00|3219.3|3216.3|3216|3213|3219.5|3216.5|3211.5|3209.2|291
1744729500000|2025-04-15 15:05:00|3215.8|3212.8|3211.1|3209.1|3216.3|3213.5|3210.1|3208.1|337
1744729800000|2025-04-15 15:10:00|3210.9|3208.9|3218.4|3215.4|3218.7|3216.4|3210.3|3208.3|201
1744730100000|2025-04-15 15:15:00|3218.7|3215.7|3221.2|3218.2|3222.2|3219.2|3216.5|3213.5|163
1744730400000|2025-04-15 15:20:00|3221.4|3218.4|3227.5|3225.5|3227.8|3225.8|3220.9|3217.9|203
1744730700000|2025-04-15 15:25:00|3227|3225|3225.6|3222.6|3227.6|3225.5|3223.9|3221.1|177
1744731000000|2025-04-15 15:30:00|3225.8|3222.8|3225.6|3223.6|3226.9|3224.1|3223.4|3221.4|173
1744731300000|2025-04-15 15:35:00|3225.4|3223.4|3225.8|3223.8|3228.1|3225.8|3224.5|3222.5|146
1744731600000|2025-04-15 15:40:00|3226|3224|3220.4|3218.4|3226.8|3224.8|3220.4|3218.4|181
1744731900000|2025-04-15 15:45:00|3220.5|3218.5|3219.2|3217.2|3222.4|3219.5|3218.2|3216.2|182
1744732200000|2025-04-15 15:50:00|3219.4|3217.4|3222.7|3219.7|3222.7|3220.5|3217.5|3214.5|137
1744732500000|2025-04-15 15:55:00|3222.5|3219.5|3223.6|3221.6|3224.8|3222.1|3220.5|3218|77
1744732800000|2025-04-15 16:00:00|3223.8|3221.8|3227.1|3225.1|3227.5|3225.4|3223.2|3220.8|99
1744733100000|2025-04-15 16:05:00|3227.4|3225.4|3223.9|3220.9|3228.4|3226.4|3222.4|3220.4|124
1744733400000|2025-04-15 16:10:00|3224.1|3221.1|3225.9|3223.9|3227.9|3225.9|3224.1|3221.1|102
1744733700000|2025-04-15 16:15:00|3226.4|3224.4|3226.2|3223.2|3228.1|3225.9|3224.9|3221.9|113
1744734000000|2025-04-15 16:20:00|3225.9|3222.9|3225.9|3223.9|3227|3224.5|3224.7|3222.1|109
1744734300000|2025-04-15 16:25:00|3226.4|3224.4|3226.6|3223.6|3228.9|3225.9|3225.4|3223.4|118
1744734600000|2025-04-15 16:30:00|3226.4|3223.4|3221.7|3219.7|3227.4|3224.4|3221.5|3219|107
1744734900000|2025-04-15 16:35:00|3221.5|3219.5|3223|3221|3223.2|3221.2|3221.2|3219|124
1744735200000|2025-04-15 16:40:00|3222.7|3220.7|3227.5|3225.5|3228.5|3225.9|3222.7|3220.7|126
1744735500000|2025-04-15 16:45:00|3227.6|3225.6|3227.4|3224.4|3228|3225.9|3226.1|3223.6|101
1744735800000|2025-04-15 16:50:00|3227.5|3224.5|3226.5|3224.5|3228.1|3225.1|3225.7|3223|84
1744736100000|2025-04-15 16:55:00|3226.2|3224.2|3226.8|3223.8|3227.1|3224.8|3224.2|3222.2|121
1744736400000|2025-04-15 17:00:00|3227.1|3224.1|3229|3226|3229|3226|3224.8|3221.8|135
1744736700000|2025-04-15 17:05:00|3228.8|3225.8|3230|3227|3230.5|3227.5|3228.3|3225.3|105
1744737000000|2025-04-15 17:10:00|3229.8|3226.8|3231|3228|3231.5|3228.5|3227.8|3224.8|86
1744737300000|2025-04-15 17:15:00|3230.5|3227.5|3232.2|3229.2|3233|3230|3228.5|3225.5|101
1744737600000|2025-04-15 17:20:00|3232.4|3229.4|3233.2|3230.2|3233.7|3230.7|3231.8|3228.8|124
1744737900000|2025-04-15 17:25:00|3233.7|3230.7|3232.2|3229.2|3234.7|3231.7|3231.7|3228.7|72
1744738200000|2025-04-15 17:30:00|3231.9|3228.9|3228.7|3225.7|3234.2|3231.2|3228.7|3225.7|90
1744738500000|2025-04-15 17:35:00|3229.2|3226.2|3231|3228|3231.7|3228.7|3227.7|3224.7|140
1744738800000|2025-04-15 17:40:00|3231.3|3228.3|3233.7|3230.7|3235.8|3232.9|3231.3|3228.3|159
1744739100000|2025-04-15 17:45:00|3233.5|3230.5|3234.3|3232.3|3237.1|3234.1|3233|3230|125
1744739400000|2025-04-15 17:50:00|3234.2|3232.2|3233.2|3230.2|3234.9|3232.2|3231.9|3228.9|166
1744739700000|2025-04-15 17:55:00|3233.4|3230.4|3233.5|3230.5|3233.7|3231.3|3230.5|3228.3|134
1744740000000|2025-04-15 18:00:00|3233.2|3230.2|3232.6|3229.6|3234.2|3231.2|3230.3|3227.3|115
1744740300000|2025-04-15 18:05:00|3232.7|3229.7|3230.9|3227.9|3233.6|3230.6|3230|3227|97
1744740600000|2025-04-15 18:10:00|3231.2|3228.2|3232.2|3229.2|3232.7|3229.7|3230.2|3227.2|94
1744740900000|2025-04-15 18:15:00|3232.4|3229.4|3232.1|3229.1|3232.7|3230.3|3231.2|3228.3|117
1744741200000|2025-04-15 18:20:00|3232.3|3229.3|3232.6|3229.6|3234.1|3231.1|3231.3|3228.8|85
1744741500000|2025-04-15 18:25:00|3232.3|3229.3|3234.6|3231.6|3235.3|3232.3|3232.3|3229.3|120
1744741800000|2025-04-15 18:30:00|3234.7|3231.7|3234.3|3231.3|3235.7|3232.7|3234|3231|106
1744742100000|2025-04-15 18:35:00|3234.6|3231.6|3234.8|3231.8|3235.3|3232.3|3234.1|3231.1|57
1744742400000|2025-04-15 18:40:00|3235.1|3232.1|3236.8|3233.8|3237.1|3234.1|3234.8|3231.8|64
1744742700000|2025-04-15 18:45:00|3237|3234|3235.5|3232.5|3237|3234|3234.8|3231.8|55
1744743000000|2025-04-15 18:50:00|3235.7|3232.7|3236.8|3233.8|3238.4|3235.4|3235.5|3232.5|57
1744743300000|2025-04-15 18:55:00|3237|3234|3237.9|3234.9|3238.1|3235.1|3236.5|3233.5|50
1744743600000|2025-04-15 19:00:00|3237.3|3234.3|3236.9|3233.9|3237.3|3234.6|3235.9|3232.9|67
1744743900000|2025-04-15 19:05:00|3236.6|3233.6|3237.8|3234.8|3238.2|3235.2|3236.6|3233.6|62
1744744200000|2025-04-15 19:10:00|3238.1|3235.1|3238|3235|3239|3236.1|3237.6|3234.6|66
1744744500000|2025-04-15 19:15:00|3237.5|3234.5|3238|3235|3238.9|3235.9|3236.9|3234.4|68
1744744800000|2025-04-15 19:20:00|3237.8|3234.8|3234.3|3232.3|3238.5|3235.5|3233.5|3230.5|109
1744745100000|2025-04-15 19:25:00|3234.1|3232.1|3234.5|3231.5|3236.8|3233.8|3233.8|3231.5|111
1744745400000|2025-04-15 19:30:00|3234.8|3231.8|3235|3232|3235.5|3232.5|3234|3231|86
1744745700000|2025-04-15 19:35:00|3234.8|3231.8|3233.2|3231.2|3235|3232|3232.2|3229.8|123
1744746000000|2025-04-15 19:40:00|3233.1|3231.1|3234.6|3232.6|3235.8|3233.8|3232.9|3230.4|69
1744746300000|2025-04-15 19:45:00|3235.1|3233.1|3232.4|3230.4|3235.1|3233.1|3231.9|3229.8|69
1744746600000|2025-04-15 19:50:00|3232.9|3230.9|3234.4|3231.4|3235.7|3233.2|3232.5|3229.9|134
1744746900000|2025-04-15 19:55:00|3234.2|3231.2|3234|3231|3234.7|3231.8|3232.8|3230.3|125
1744747200000|2025-04-15 20:00:00|3234.2|3231.2|3236.7|3233.7|3237.2|3234.7|3234|3231|99
1744747500000|2025-04-15 20:05:00|3237|3234|3234.7|3231.7|3237.5|3234.5|3234.4|3231.5|29
1744747800000|2025-04-15 20:10:00|3234.9|3231.9|3235.5|3232.5|3236|3233|3234.7|3231.7|48
1744748100000|2025-04-15 20:15:00|3235.4|3232.4|3234.1|3231.1|3235.7|3232.7|3233.8|3230.8|27
1744748400000|2025-04-15 20:20:00|3233.8|3230.8|3232.1|3229.1|3234.3|3231.3|3231.8|3228.8|27
1744748700000|2025-04-15 20:25:00|3231.7|3228.7|3231.3|3228.3|3232.6|3229.6|3230.8|3227.8|25
1744749000000|2025-04-15 20:30:00|3231.1|3228.1|3234.6|3231.6|3234.6|3231.6|3231.1|3228.1|21
1744749300000|2025-04-15 20:35:00|3234.3|3231.3|3232.1|3229.1|3234.9|3231.9|3231.7|3228.7|36
1744749600000|2025-04-15 20:40:00|3230.8|3227.8|3232.6|3229.6|3233.8|3230.8|3230.3|3227.3|36
1744749900000|2025-04-15 20:45:00|3232.1|3229.1|3233.3|3230.3|3233.6|3230.6|3230.6|3227.6|40
1744750200000|2025-04-15 20:50:00|3233.1|3230.1|3233.7|3230.7|3234.3|3231.3|3232.6|3229.6|60
1744750500000|2025-04-15 20:55:00|3234|3231|3233.1|3230.1|3234.3|3231.3|3232.2|3229.2|53
1744754400000|2025-04-15 22:00:00|3230.3|3227.3|3229.5|3226.5|3231.2|3228.2|3229.3|3226.3|52
1744754700000|2025-04-15 22:05:00|3229.3|3226.3|3229.5|3226.5|3232.5|3229.5|3229.3|3226.3|42
1744755000000|2025-04-15 22:10:00|3229.8|3226.8|3229.5|3226.5|3229.8|3226.8|3229.3|3226.3|9
1744755300000|2025-04-15 22:15:00|3229.1|3226.1|3229|3226|3229.6|3226.6|3228.5|3225.5|24
1744755600000|2025-04-15 22:20:00|3229.2|3226.2|3230.2|3227.2|3230.2|3227.2|3228.5|3225.5|32
1744755900000|2025-04-15 22:25:00|3230.5|3227.5|3233.5|3230.5|3233.5|3230.5|3230.5|3227.5|42
1744756200000|2025-04-15 22:30:00|3233.2|3230.2|3232.9|3229.9|3234.5|3231.5|3232.2|3229.2|123
1744756500000|2025-04-15 22:35:00|3233.1|3230.1|3235.9|3232.9|3235.9|3232.9|3232.5|3229.5|58
1744756800000|2025-04-15 22:40:00|3236.1|3233.1|3234.4|3231.4|3236.1|3233.1|3232.5|3229.5|58
1744757100000|2025-04-15 22:45:00|3234.7|3231.7|3232.9|3229.9|3234.9|3231.9|3231.4|3228.4|66
1744757400000|2025-04-15 22:50:00|3233|3230|3233|3230|3234|3231|3232.6|3229.6|75
1744757700000|2025-04-15 22:55:00|3232.8|3229.8|3234.3|3231.3|3235|3232|3232|3229|64
1744758000000|2025-04-15 23:00:00|3234.5|3231.5|3234.3|3231.3|3234.8|3231.8|3233.3|3230.3|80
1744758300000|2025-04-15 23:05:00|3233.6|3230.6|3230.9|3227.9|3233.6|3230.6|3230.4|3227.4|97
1744758600000|2025-04-15 23:10:00|3231.1|3228.1|3231.9|3228.9|3232.1|3229.1|3229.6|3226.6|69
1744758900000|2025-04-15 23:15:00|3232.1|3229.1|3231.4|3228.4|3232.9|3229.9|3230.8|3227.8|128
1744759200000|2025-04-15 23:20:00|3231.1|3228.1|3230.9|3227.9|3232.1|3229.1|3230.3|3227.3|94
1744759500000|2025-04-15 23:25:00|3231.1|3228.1|3231.4|3228.4|3231.9|3228.9|3230.8|3227.8|57
1744759800000|2025-04-15 23:30:00|3231.9|3228.9|3230.4|3227.4|3233.2|3230.2|3230.4|3227.4|44
1744760100000|2025-04-15 23:35:00|3229.9|3226.9|3233.7|3230.7|3236.7|3233.7|3229.9|3226.9|152
1744760400000|2025-04-15 23:40:00|3234|3231|3237.4|3234.4|3237.7|3234.7|3234|3231|80
1744760700000|2025-04-15 23:45:00|3237.2|3234.2|3237.9|3234.9|3238.9|3235.9|3236.1|3233.1|81
1744761000000|2025-04-15 23:50:00|3238.1|3235.1|3238.6|3235.6|3239.3|3236.3|3235.4|3232.4|106
1744761300000|2025-04-15 23:55:00|3238.8|3235.8|3241.3|3238.3|3242.5|3239.5|3237|3234.4|230
1744761600000|2025-04-16 00:00:00|3241.1|3238.1|3242.2|3239.2|3245.5|3242.5|3240.1|3237.1|330
1744761900000|2025-04-16 00:05:00|3241.7|3238.7|3232.9|3229.9|3241.7|3238.7|3232.5|3229.5|276
1744762200000|2025-04-16 00:10:00|3232.8|3229.8|3234.1|3231.1|3238|3235|3231.8|3228.8|238
1744762500000|2025-04-16 00:15:00|3234.4|3231.4|3237.7|3234.7|3237.7|3234.7|3233.8|3230.8|148
1744762800000|2025-04-16 00:20:00|3237.6|3234.6|3241.6|3238.6|3243.1|3240.1|3234.7|3231.7|166
1744763100000|2025-04-16 00:25:00|3241.3|3238.3|3243.3|3240.3|3244.3|3241.3|3240.3|3237.3|186
1744763400000|2025-04-16 00:30:00|3243.8|3240.8|3245|3242|3246.4|3243.5|3242.8|3239.8|234
1744763700000|2025-04-16 00:35:00|3244|3241.8|3243.7|3241.7|3246.2|3243.5|3243.7|3241.5|164
1744764000000|2025-04-16 00:40:00|3243.6|3241.6|3241.8|3238.8|3244.2|3241.7|3241.2|3238.7|137
1744764300000|2025-04-16 00:45:00|3241.1|3239.1|3244.1|3241.1|3244.6|3241.6|3240.8|3238.2|170
1744764600000|2025-04-16 00:50:00|3244.3|3241.3|3246.6|3243.6|3246.6|3243.6|3243.1|3240.1|70
1744764900000|2025-04-16 00:55:00|3246.1|3243.1|3247|3244|3248.3|3245.8|3244.9|3242.4|150
1744765200000|2025-04-16 01:00:00|3247.5|3244.5|3250.1|3247.1|3251.5|3248.5|3242.2|3240.2|570
1744765500000|2025-04-16 01:05:00|3250.6|3247.6|3246|3243|3251|3248|3245.3|3242.3|320
1744765800000|2025-04-16 01:10:00|3246.6|3243.6|3244.9|3241.9|3248.1|3245.1|3239.7|3236.7|238
1744766100000|2025-04-16 01:15:00|3246.2|3243.2|3242.5|3239.5|3247.7|3244.7|3241|3238|318
1744766400000|2025-04-16 01:20:00|3242.7|3239.7|3249.6|3246.6|3249.8|3246.8|3241.5|3238.5|155
1744766700000|2025-04-16 01:25:00|3249.7|3246.7|3245|3242|3250.6|3247.6|3243.9|3240.9|189
1744767000000|2025-04-16 01:30:00|3245.2|3242.2|3235.7|3232.7|3246|3243|3234.8|3231.9|338
1744767300000|2025-04-16 01:35:00|3235.9|3232.9|3234.6|3231.6|3236|3233|3233.3|3230.3|247
1744767600000|2025-04-16 01:40:00|3234.8|3231.8|3238.1|3235.1|3238.6|3235.6|3234.6|3231.6|151
1744767900000|2025-04-16 01:45:00|3237.9|3234.9|3240.6|3237.6|3241.1|3238.1|3237.6|3234.6|137
1744768200000|2025-04-16 01:50:00|3240.4|3237.4|3241.9|3238.9|3242.4|3239.4|3239.4|3236.4|110
1744768500000|2025-04-16 01:55:00|3242.1|3239.1|3241.2|3238.2|3243.9|3240.9|3241|3238|135
1744768800000|2025-04-16 02:00:00|3241.5|3238.5|3242.5|3239.5|3244.3|3241.3|3241|3238|220
1744769100000|2025-04-16 02:05:00|3242.3|3239.3|3243.9|3240.9|3246.7|3244.2|3241.8|3238.8|182
1744769400000|2025-04-16 02:10:00|3243.6|3240.6|3240.9|3237.9|3244.1|3241.1|3240.6|3237.9|167
1744769700000|2025-04-16 02:15:00|3240.4|3237.4|3238.4|3235.4|3240.6|3237.6|3237.4|3234.4|90
1744770000000|2025-04-16 02:20:00|3238.2|3235.2|3238.7|3235.7|3239.9|3236.9|3237.9|3234.9|56
1744770300000|2025-04-16 02:25:00|3238.4|3235.4|3239.1|3237.1|3239.9|3237.6|3238.4|3235.4|115
1744770600000|2025-04-16 02:30:00|3239|3237|3237.7|3235.7|3240.3|3237.3|3234.6|3232.6|223
1744770900000|2025-04-16 02:35:00|3237.3|3235.3|3239.1|3236.1|3241.1|3238.1|3237.3|3235.3|110
1744771200000|2025-04-16 02:40:00|3238.9|3235.9|3235.3|3232.3|3239.1|3236.1|3233.9|3230.9|99
1744771500000|2025-04-16 02:45:00|3235.4|3232.4|3235.1|3232.1|3236.1|3233.1|3231.9|3229.6|107
1744771800000|2025-04-16 02:50:00|3234.9|3231.9|3235.2|3232.2|3236.4|3233.4|3234.1|3231.1|94
1744772100000|2025-04-16 02:55:00|3235.4|3232.4|3231.9|3228.9|3235.5|3232.5|3231.2|3228.2|115
1744772400000|2025-04-16 03:00:00|3231.6|3228.6|3230.9|3227.9|3234.4|3231.4|3229.9|3226.9|125
1744772700000|2025-04-16 03:05:00|3231.2|3228.2|3237.4|3234.4|3237.6|3234.6|3230.7|3227.7|146
1744773000000|2025-04-16 03:10:00|3237.9|3234.9|3236.4|3233.4|3238.1|3235.1|3235.6|3232.6|106
1744773300000|2025-04-16 03:15:00|3236.1|3233.1|3233.7|3230.7|3236.4|3233.4|3232.9|3229.9|98
1744773600000|2025-04-16 03:20:00|3233.4|3230.4|3234.7|3231.7|3235.5|3232.5|3232.4|3229.4|82
1744773900000|2025-04-16 03:25:00|3234.5|3231.5|3235.2|3232.2|3237.9|3234.9|3234.5|3231.5|158
1744774200000|2025-04-16 03:30:00|3235.4|3232.4|3235.9|3232.9|3237.6|3234.6|3234.2|3231.2|118
1744774500000|2025-04-16 03:35:00|3236.2|3233.2|3236.6|3233.6|3237.4|3234.4|3235.1|3232.1|80
1744774800000|2025-04-16 03:40:00|3236.8|3233.8|3238.6|3235.6|3239.5|3236.5|3236.5|3233.5|111
1744775100000|2025-04-16 03:45:00|3239.1|3236.1|3239.7|3236.7|3241.8|3238.8|3238.6|3235.6|153
1744775400000|2025-04-16 03:50:00|3239.9|3236.9|3242.5|3240.5|3244|3241|3239.7|3236.7|136
1744775700000|2025-04-16 03:55:00|3242.6|3240.6|3241.7|3238.7|3242.7|3240.6|3240.9|3238.4|99
1744776000000|2025-04-16 04:00:00|3241.9|3238.9|3246.1|3243.1|3247.3|3244.3|3241.5|3238.5|119
1744776300000|2025-04-16 04:05:00|3245.6|3242.6|3245.9|3242.9|3246.9|3243.9|3245.3|3242.3|56
1744776600000|2025-04-16 04:10:00|3245.6|3242.6|3246.1|3243.1|3247.6|3244.6|3245.4|3242.4|66
1744776900000|2025-04-16 04:15:00|3245.8|3242.8|3245.8|3242.8|3246.4|3243.4|3243.9|3240.9|76
1744777200000|2025-04-16 04:20:00|3246|3243|3245.4|3242.4|3246.6|3243.6|3243.4|3240.4|87
1744777500000|2025-04-16 04:25:00|3245.7|3242.7|3242.9|3239.9|3245.9|3242.9|3241.2|3238.2|102
1744777800000|2025-04-16 04:30:00|3242.7|3239.7|3244.1|3241.1|3245.6|3242.6|3241.9|3238.9|179
1744778100000|2025-04-16 04:35:00|3243.9|3240.9|3248.5|3245.5|3249.4|3246.4|3243.2|3240.2|181
1744778400000|2025-04-16 04:40:00|3248.7|3245.7|3251.3|3248.3|3251.9|3249.3|3248.4|3245.4|167
1744778700000|2025-04-16 04:45:00|3251.4|3248.4|3250.5|3247.5|3251.4|3249.1|3248.6|3245.6|207
1744779000000|2025-04-16 04:50:00|3250.2|3247.2|3250.4|3247.4|3251.6|3248.6|3249.9|3246.9|111
1744779300000|2025-04-16 04:55:00|3250.6|3247.6|3247.7|3244.7|3251.2|3248.2|3247|3244|211
1744779600000|2025-04-16 05:00:00|3247.9|3244.9|3249.5|3246.5|3249.5|3246.5|3246.7|3243.7|237
1744779900000|2025-04-16 05:05:00|3249.8|3246.8|3248.2|3245.2|3251.6|3248.6|3247.9|3244.9|245
1744780200000|2025-04-16 05:10:00|3248.4|3245.4|3249.7|3246.7|3250.2|3247.2|3247|3244|180
1744780500000|2025-04-16 05:15:00|3250|3247|3249.1|3246.1|3250.2|3247.2|3248|3245|163
1744780800000|2025-04-16 05:20:00|3249.3|3246.3|3247.3|3244.3|3250|3247|3247|3244|140
1744781100000|2025-04-16 05:25:00|3247|3244|3247|3244|3249|3246|3245.8|3242.8|204
1744781400000|2025-04-16 05:30:00|3246.2|3243.2|3246.5|3243.5|3250.5|3247.5|3241.2|3238.2|379
1744781700000|2025-04-16 05:35:00|3245.8|3242.8|3245.8|3242.8|3247.3|3244.3|3243.8|3240.8|226
1744782000000|2025-04-16 05:40:00|3245.5|3242.5|3244.7|3241.7|3247.1|3244.1|3244.2|3241.2|218
1744782300000|2025-04-16 05:45:00|3244.2|3241.2|3244.5|3241.5|3244.9|3241.9|3242.2|3239.2|208
1744782600000|2025-04-16 05:50:00|3244.7|3241.7|3248.5|3245.5|3249.8|3247.3|3244.5|3241.5|214
1744782900000|2025-04-16 05:55:00|3248.8|3245.8|3251.3|3248.3|3251.5|3248.5|3245.3|3242.3|178
1744783200000|2025-04-16 06:00:00|3251.5|3248.5|3241.5|3238.5|3252.3|3249.3|3239.1|3236.1|229
1744783500000|2025-04-16 06:05:00|3241.8|3238.8|3242.9|3239.9|3243.7|3240.7|3240.7|3237.7|162
1744783800000|2025-04-16 06:10:00|3242.7|3239.7|3247.2|3244.2|3247.9|3244.9|3241.5|3238.5|190
1744784100000|2025-04-16 06:15:00|3247.5|3244.5|3252.3|3249.3|3252.8|3249.8|3247.2|3244.2|186
1744784400000|2025-04-16 06:20:00|3252|3249|3250.7|3247.7|3253.4|3250.4|3248.8|3246|256
1744784700000|2025-04-16 06:25:00|3250.9|3247.9|3247.8|3244.8|3251.3|3248.3|3247.6|3244.6|151
1744785000000|2025-04-16 06:30:00|3248|3245|3252.1|3249.1|3254.2|3251.2|3247|3244|162
1744785300000|2025-04-16 06:35:00|3252.4|3249.4|3255.5|3252.5|3260.7|3257.7|3251.6|3248.6|339
1744785600000|2025-04-16 06:40:00|3255.4|3252.4|3258.9|3255.9|3259.1|3256.1|3254.5|3251.5|288
1744785900000|2025-04-16 06:45:00|3258.8|3255.8|3259.1|3256.1|3259.6|3256.6|3256|3253|215
1744786200000|2025-04-16 06:50:00|3258.6|3255.6|3261.8|3258.8|3262.6|3259.6|3257.4|3254.4|230
1744786500000|2025-04-16 06:55:00|3261.3|3258.3|3264.3|3261.3|3265.1|3262.1|3261.2|3258.2|200
1744786800000|2025-04-16 07:00:00|3263.5|3260.5|3264.1|3261.1|3267.6|3264.6|3262.8|3260.3|327
1744787100000|2025-04-16 07:05:00|3264.3|3261.3|3263.4|3260.4|3266.6|3263.6|3262.6|3259.6|280
1744787400000|2025-04-16 07:10:00|3263.6|3260.6|3269.5|3266.5|3269.9|3266.9|3263.6|3260.6|306
1744787700000|2025-04-16 07:15:00|3269.8|3266.8|3269.2|3266.2|3272|3269|3265.4|3262.4|210
1744788000000|2025-04-16 07:20:00|3268.7|3265.7|3271.1|3268.1|3271.7|3268.7|3268|3265|191
1744788300000|2025-04-16 07:25:00|3270.9|3267.9|3274.9|3271.9|3275.6|3272.6|3270.3|3267.3|167
1744788600000|2025-04-16 07:30:00|3274.8|3271.8|3285.5|3282.5|3286.9|3283.9|3273.3|3270.8|351
1744788900000|2025-04-16 07:35:00|3285|3282|3286.3|3283.3|3288.9|3285.9|3281.5|3278.5|262
1744789200000|2025-04-16 07:40:00|3286|3283|3281.7|3278.7|3287|3284|3280.2|3277.2|156
1744789500000|2025-04-16 07:45:00|3282.4|3279.4|3285.7|3282.7|3288.1|3285.1|3282.4|3279.4|188
1744789800000|2025-04-16 07:50:00|3285.2|3282.2|3282.8|3279.8|3288|3285|3282.6|3279.6|179
1744790100000|2025-04-16 07:55:00|3282.6|3279.6|3285.8|3282.8|3286.1|3283.1|3278.3|3275.3|211
1744790400000|2025-04-16 08:00:00|3285.5|3282.5|3294.4|3291.4|3295.3|3292.6|3283.5|3280.5|339
1744790700000|2025-04-16 08:05:00|3294.6|3291.6|3294.8|3291.8|3296.7|3293.7|3292.7|3289.7|267
1744791000000|2025-04-16 08:10:00|3294|3291|3296|3293|3296.9|3293.9|3293.8|3290.8|216
1744791300000|2025-04-16 08:15:00|3296.2|3293.2|3302.3|3299.3|3305.4|3302.4|3296|3293|416
1744791600000|2025-04-16 08:20:00|3302.7|3299.7|3307.6|3304.6|3308.1|3305.1|3302|3299|298
1744791900000|2025-04-16 08:25:00|3307.3|3304.3|3296.1|3294.1|3312.9|3310|3296.1|3294.1|640
1744792200000|2025-04-16 08:30:00|3296.8|3293.8|3289.7|3286.7|3300.5|3297.5|3279.4|3276.4|846
1744792500000|2025-04-16 08:35:00|3289|3286|3284.7|3281.7|3294.9|3292|3283.9|3280.9|534
1744792800000|2025-04-16 08:40:00|3285.6|3282.6|3286|3284|3293.4|3290.4|3282.1|3279.1|546
1744793100000|2025-04-16 08:45:00|3285.7|3283.7|3291|3288|3292.4|3289.4|3282.9|3280.9|419
1744793400000|2025-04-16 08:50:00|3290.7|3287.7|3292.2|3289.2|3294.4|3291.4|3287.9|3284.9|380
1744793700000|2025-04-16 08:55:00|3292|3289|3293.5|3290.5|3296.8|3293.8|3291.1|3288.1|346
1744794000000|2025-04-16 09:00:00|3293.7|3290.7|3296.7|3293.7|3297.9|3294.9|3292.3|3289.3|287
1744794300000|2025-04-16 09:05:00|3296.4|3293.4|3296.1|3293.1|3299.8|3296.8|3292.6|3289.6|294
1744794600000|2025-04-16 09:10:00|3296.4|3293.4|3297.4|3294.4|3298.6|3295.6|3293.5|3290.5|293
1744794900000|2025-04-16 09:15:00|3297.2|3294.2|3305.4|3302.4|3306.7|3303.7|3296.9|3293.9|272
1744795200000|2025-04-16 09:20:00|3305.7|3302.7|3304|3302|3307.9|3304.9|3302.3|3300|300
1744795500000|2025-04-16 09:25:00|3303.7|3301.7|3299.7|3296.7|3305.4|3302.5|3298.9|3295.9|192
1744795800000|2025-04-16 09:30:00|3299.4|3296.4|3300.7|3297.7|3302.6|3299.6|3297|3294|173
1744796100000|2025-04-16 09:35:00|3300.5|3297.5|3301|3298|3302.7|3299.7|3300|3297|166
1744796400000|2025-04-16 09:40:00|3300.8|3297.8|3294.4|3291.4|3303|3300|3294.2|3291.2|186
1744796700000|2025-04-16 09:45:00|3294.7|3291.7|3293.8|3290.8|3297.6|3294.6|3292.4|3289.4|173
1744797000000|2025-04-16 09:50:00|3293.4|3290.4|3299.1|3296.1|3301.6|3298.6|3293.4|3290.4|146
1744797300000|2025-04-16 09:55:00|3299.4|3296.4|3298.3|3295.3|3303.1|3300.1|3296.6|3293.6|175
1744797600000|2025-04-16 10:00:00|3298.6|3295.6|3300.3|3297.3|3304.4|3301.5|3298.3|3295.3|182
1744797900000|2025-04-16 10:05:00|3300.5|3297.5|3295.8|3292.8|3301.7|3298.7|3294.6|3291.6|155
1744798200000|2025-04-16 10:10:00|3296|3293|3287.3|3284.3|3296.9|3293.9|3286.5|3283.5|166
1744798500000|2025-04-16 10:15:00|3287.1|3284.1|3287.8|3285.8|3291.9|3288.9|3287.1|3284.1|183
1744798800000|2025-04-16 10:20:00|3288.5|3285.5|3286.1|3283.1|3290|3287.2|3285.6|3283.1|157
1744799100000|2025-04-16 10:25:00|3285.9|3282.9|3283.7|3280.7|3286.8|3283.8|3282.6|3279.9|107
1744799400000|2025-04-16 10:30:00|3283.9|3280.9|3284.1|3281.1|3284.7|3281.7|3281.3|3278.3|147
1744799700000|2025-04-16 10:35:00|3283.8|3280.8|3290.7|3287.7|3291.5|3288.5|3282.9|3279.9|146
1744800000000|2025-04-16 10:40:00|3291.2|3288.2|3293.5|3290.5|3295.3|3292.3|3290.9|3287.9|161
1744800300000|2025-04-16 10:45:00|3293.3|3290.3|3296.2|3293.2|3296.7|3293.7|3289.5|3286.5|197
1744800600000|2025-04-16 10:50:00|3296|3293|3298.9|3295.9|3299.6|3296.6|3295.8|3293|132
1744800900000|2025-04-16 10:55:00|3298.6|3295.6|3296.2|3293.2|3298.6|3295.6|3294.4|3291.4|122
1744801200000|2025-04-16 11:00:00|3296|3293|3296.3|3293.3|3298.8|3295.8|3294.3|3291.3|276
1744801500000|2025-04-16 11:05:00|3296.4|3293.4|3295.9|3292.9|3298.4|3295.4|3295.1|3292.1|209
1744801800000|2025-04-16 11:10:00|3295.8|3292.8|3295.5|3292.5|3296.4|3293.4|3291.5|3288.5|199
1744802100000|2025-04-16 11:15:00|3295.8|3292.8|3296.4|3293.4|3298.7|3295.7|3295.5|3292.5|186
1744802400000|2025-04-16 11:20:00|3296.2|3293.2|3286.1|3283.1|3296.6|3293.6|3286.1|3283.1|188
1744802700000|2025-04-16 11:25:00|3286.7|3283.7|3288.7|3285.7|3290.5|3287.5|3284.9|3281.9|199
1744803000000|2025-04-16 11:30:00|3289.2|3286.2|3288.9|3285.9|3294.3|3291.3|3288.9|3285.9|139
1744803300000|2025-04-16 11:35:00|3289.1|3286.1|3289.7|3286.7|3290.6|3287.6|3286.5|3284.3|127
1744803600000|2025-04-16 11:40:00|3289.8|3286.8|3297.1|3294.1|3297.9|3295.2|3288.6|3285.6|203
1744803900000|2025-04-16 11:45:00|3297.4|3294.4|3303.5|3300.5|3304.3|3301.4|3297.4|3294.4|347
1744804200000|2025-04-16 11:50:00|3303.3|3300.3|3299.7|3296.7|3303.9|3300.9|3298.8|3295.8|231
1744804500000|2025-04-16 11:55:00|3299.5|3296.5|3295.7|3293.7|3303.6|3300.6|3295.2|3293.2|264
1744804800000|2025-04-16 12:00:00|3296|3293|3295.5|3292.5|3299.2|3296.2|3294.3|3291.3|231
1744805100000|2025-04-16 12:05:00|3295|3292|3295.6|3292.6|3298.6|3295.6|3294.3|3291.3|188
1744805400000|2025-04-16 12:10:00|3295.3|3292.3|3298.2|3295.2|3300.8|3297.8|3295.3|3292.3|170
1744805700000|2025-04-16 12:15:00|3298.5|3295.5|3299|3296|3301.5|3298.5|3297.7|3294.7|150
1744806000000|2025-04-16 12:20:00|3299.2|3296.2|3301.5|3298.5|3304.1|3301.2|3299.2|3296.2|212
1744806300000|2025-04-16 12:25:00|3301|3298|3306.9|3300|3306.9|3301.6|3301|3298|152
1744806600000|2025-04-16 12:30:00|3306.6|3300.3|3303.7|3300.7|3306.8|3302.7|3300.6|3297.6|333
1744806900000|2025-04-16 12:35:00|3304|3301|3296.9|3293.9|3306.7|3303.7|3295.9|3292.9|254
1744807200000|2025-04-16 12:40:00|3297.4|3294.4|3306.4|3303.4|3308.5|3305.5|3297.4|3294.4|317
1744807500000|2025-04-16 12:45:00|3306.7|3303.7|3307.5|3304.5|3309|3306|3305.9|3302.9|206
1744807800000|2025-04-16 12:50:00|3308|3305|3297.8|3294.8|3308.4|3305.4|3297|3294|277
1744808100000|2025-04-16 12:55:00|3298|3295|3288.3|3285.3|3299.5|3296.5|3287.5|3284.5|214
1744808400000|2025-04-16 13:00:00|3287.6|3284.6|3284.8|3281.8|3289.8|3286.8|3282.2|3279.2|564
1744808700000|2025-04-16 13:05:00|3285|3282|3286.3|3283.3|3287|3284|3281.9|3278.9|349
1744809000000|2025-04-16 13:10:00|3286.6|3283.6|3283.1|3279.2|3287.8|3284.8|3282.9|3279.1|262
1744809300000|2025-04-16 13:15:00|3282|3277.6|3284.5|3281.5|3286.8|3283.8|3278.9|3274.7|368
1744809600000|2025-04-16 13:20:00|3284.2|3281.2|3278.6|3275.6|3289.1|3286.1|3277.9|3274.9|408
1744809900000|2025-04-16 13:25:00|3278.4|3275.4|3283.3|3280.3|3284.7|3281.7|3275|3272|335
1744810200000|2025-04-16 13:30:00|3284|3281|3282.1|3279.1|3285|3282|3276.9|3273.9|610
1744810500000|2025-04-16 13:35:00|3281.9|3278.9|3269.6|3266.6|3287.4|3284.4|3269.6|3266.6|647
1744810800000|2025-04-16 13:40:00|3270.3|3267.3|3274.6|3271.6|3277|3274|3268.4|3265.4|452
1744811100000|2025-04-16 13:45:00|3273.8|3270.8|3285.2|3282.2|3285.9|3282.9|3272.6|3269.6|528
1744811400000|2025-04-16 13:50:00|3284.8|3281.8|3292.2|3289.2|3295.1|3292.1|3284.8|3281.8|553
1744811700000|2025-04-16 13:55:00|3292.5|3289.5|3290.1|3287.1|3297.5|3294.5|3290.1|3287.1|468
1744812000000|2025-04-16 14:00:00|3290.2|3287.2|3286.4|3283.4|3297.4|3294.4|3286.4|3283.4|612
1744812300000|2025-04-16 14:05:00|3286.6|3283.6|3280.1|3277.1|3290.4|3287.4|3279.6|3276.6|557
1744812600000|2025-04-16 14:10:00|3280.6|3277.6|3274.8|3271.8|3281.1|3278.1|3273.8|3271|451
1744812900000|2025-04-16 14:15:00|3275.4|3272.4|3283.9|3280.9|3286.3|3283.3|3273|3270|438
1744813200000|2025-04-16 14:20:00|3284.3|3281.3|3288|3285|3291|3288|3283.4|3280.4|375
1744813500000|2025-04-16 14:25:00|3288.2|3285.2|3284.9|3281.9|3290.1|3287.1|3284.6|3281.6|321
1744813800000|2025-04-16 14:30:00|3284.6|3281.6|3278|3275|3288|3285|3275.4|3272.4|490
1744814100000|2025-04-16 14:35:00|3277.8|3274.8|3281.9|3278.9|3282.5|3279.5|3277.6|3274.6|402
1744814400000|2025-04-16 14:40:00|3282.2|3279.2|3278.6|3275.6|3287.2|3284.5|3278.3|3275.3|436
1744814700000|2025-04-16 14:45:00|3278.1|3275.1|3280.9|3277.9|3284.4|3281.4|3275.7|3272.7|312
1744815000000|2025-04-16 14:50:00|3279.5|3276.5|3275.3|3272.3|3280.8|3277.8|3273.5|3270.5|279
1744815300000|2025-04-16 14:55:00|3275.8|3272.8|3274.6|3271.6|3278.1|3275.1|3271.6|3269|361
1744815600000|2025-04-16 15:00:00|3274.3|3271.3|3278.8|3275.8|3281|3278|3273|3270|340
1744815900000|2025-04-16 15:05:00|3279|3276|3274.5|3271.5|3283|3280|3273|3270|337
1744816200000|2025-04-16 15:10:00|3274.3|3271.3|3278.4|3275.4|3280.2|3277.2|3272|3269|352
1744816500000|2025-04-16 15:15:00|3278.6|3275.6|3278.3|3275.3|3279.8|3277.4|3276.7|3273.7|253
1744816800000|2025-04-16 15:20:00|3278.1|3275.1|3284.8|3281.8|3285.9|3282.9|3277.2|3274.3|307
1744817100000|2025-04-16 15:25:00|3285|3282|3286.2|3283.2|3287.4|3284.4|3282.6|3279.6|267
1744817400000|2025-04-16 15:30:00|3286.9|3283.9|3288.6|3285.6|3290.7|3287.7|3285.5|3282.5|250
1744817700000|2025-04-16 15:35:00|3288.3|3285.3|3290.2|3287.2|3290.9|3287.9|3287.8|3284.8|208
1744818000000|2025-04-16 15:40:00|3289.7|3286.7|3294.7|3291.7|3295.4|3292.9|3289.2|3286.2|277
1744818300000|2025-04-16 15:45:00|3294.9|3291.9|3294.9|3292.9|3296.8|3293.8|3292.1|3289.1|235
1744818600000|2025-04-16 15:50:00|3294.5|3292.5|3299.1|3296.1|3300.1|3297.1|3294.1|3291.1|180
1744818900000|2025-04-16 15:55:00|3298.9|3295.9|3291|3289|3298.9|3295.9|3291|3289|225
1744819200000|2025-04-16 16:00:00|3290.9|3288.9|3291.6|3289.6|3294.5|3292.5|3287.4|3285.4|313
1744819500000|2025-04-16 16:05:00|3291.3|3289.3|3292.6|3290.6|3293.3|3291.3|3287.5|3285|242
1744819800000|2025-04-16 16:10:00|3292.7|3290.7|3289.7|3287.7|3295.1|3293.1|3289.3|3287.3|149
1744820100000|2025-04-16 16:15:00|3290.4|3287.4|3289.8|3287.8|3290.7|3288.7|3286.1|3284.1|197
1744820400000|2025-04-16 16:20:00|3289.6|3287.6|3293.5|3291.5|3294.1|3292.1|3289.1|3286.6|194
1744820700000|2025-04-16 16:25:00|3294|3292|3294.6|3291.6|3295.1|3292.1|3290.5|3288.4|185
1744821000000|2025-04-16 16:30:00|3294.8|3291.8|3292.4|3289.4|3295.1|3292.1|3290.9|3288|202
1744821300000|2025-04-16 16:35:00|3292.1|3289.1|3289.4|3286.4|3292.4|3289.4|3289.1|3286.1|206
1744821600000|2025-04-16 16:40:00|3289.1|3286.1|3282.1|3279.1|3289.1|3286.1|3281.8|3278.8|302
1744821900000|2025-04-16 16:45:00|3282.3|3279.3|3290|3287|3290|3287.8|3282.3|3279.3|290
1744822200000|2025-04-16 16:50:00|3289.7|3286.7|3288.9|3286.9|3290.7|3287.7|3287.8|3285.4|206
1744822500000|2025-04-16 16:55:00|3289.4|3287.4|3298.2|3295.2|3298.3|3296.3|3289.4|3287.4|260
1744822800000|2025-04-16 17:00:00|3297.7|3295.7|3296.8|3294.8|3299.1|3296.4|3292.5|3290|224
1744823100000|2025-04-16 17:05:00|3296.9|3294.9|3296.6|3294.6|3297.1|3295.1|3294.4|3292.1|213
1744823400000|2025-04-16 17:10:00|3296.8|3294.8|3296.5|3293.5|3298|3295|3293.1|3291.1|145
1744823700000|2025-04-16 17:15:00|3296.7|3293.7|3300.4|3298.4|3301.1|3299|3296.5|3293.5|214
1744824000000|2025-04-16 17:20:00|3299.6|3297.6|3302|3299|3302.3|3299.8|3298.8|3296.1|213
1744824300000|2025-04-16 17:25:00|3301.8|3298.8|3301.9|3298.9|3302.9|3299.9|3298.8|3295.8|171
1744824600000|2025-04-16 17:30:00|3301.8|3298.8|3291.1|3289.1|3301.9|3298.9|3286.8|3284.8|591
1744824900000|2025-04-16 17:35:00|3290.6|3288.6|3294.8|3291.8|3299.3|3296.9|3289.8|3287.8|395
1744825200000|2025-04-16 17:40:00|3294.5|3291.5|3289.8|3287.8|3294.5|3291.5|3285.6|3282.8|368
1744825500000|2025-04-16 17:45:00|3288.3|3286.3|3288.7|3285.7|3289.2|3286.5|3285.1|3282.1|356
1744825800000|2025-04-16 17:50:00|3288.8|3285.8|3288.2|3285.2|3290.3|3288.3|3285.8|3282.8|309
1744826100000|2025-04-16 17:55:00|3288.3|3285.3|3279.8|3277.8|3289.2|3286.2|3278.1|3275.1|332
1744826400000|2025-04-16 18:00:00|3280.8|3277.6|3287.8|3285.8|3287.8|3285.8|3279.1|3276.1|456
1744826700000|2025-04-16 18:05:00|3288|3286|3287.1|3284.1|3295.3|3292.3|3286.8|3283.8|341
1744827000000|2025-04-16 18:10:00|3287.4|3284.4|3291|3289|3291|3289|3286.8|3283.8|264
1744827300000|2025-04-16 18:15:00|3291.2|3289.2|3286.8|3283.8|3291.5|3289.5|3284.5|3282.5|213
1744827600000|2025-04-16 18:20:00|3287|3284|3294.5|3291.5|3295.5|3292.5|3286.5|3283.5|229
1744827900000|2025-04-16 18:25:00|3294.2|3291.2|3298.9|3295.9|3299.4|3296.4|3293.6|3290.6|259
1744828200000|2025-04-16 18:30:00|3298.7|3295.7|3297.7|3294.7|3300.1|3297.1|3294.7|3291.9|242
1744828500000|2025-04-16 18:35:00|3297.5|3294.5|3296.3|3293.3|3299|3296|3294.7|3291.7|267
1744828800000|2025-04-16 18:40:00|3296.1|3293.1|3293.4|3290.4|3297.1|3294.1|3292.1|3289.1|237
1744829100000|2025-04-16 18:45:00|3293.6|3290.6|3293.5|3290.5|3296.4|3293.4|3291.2|3288.2|269
1744829400000|2025-04-16 18:50:00|3293.3|3290.3|3288.7|3286.7|3294.1|3291.1|3286.9|3284.1|181
1744829700000|2025-04-16 18:55:00|3288.5|3286.5|3288.2|3285.2|3292.7|3290.7|3287.6|3284.6|244
1744830000000|2025-04-16 19:00:00|3288.5|3285.5|3288.9|3285.9|3290|3287|3285.7|3282.7|261
1744830300000|2025-04-16 19:05:00|3289.2|3286.2|3289.9|3286.9|3290.2|3287.2|3286.7|3283.7|196
1744830600000|2025-04-16 19:10:00|3289.4|3286.4|3285.2|3282.2|3289.9|3286.9|3283.9|3280.9|229
1744830900000|2025-04-16 19:15:00|3284.9|3281.9|3281.9|3278.9|3286.6|3283.6|3281.5|3278.5|229
1744831200000|2025-04-16 19:20:00|3281.7|3278.7|3282.2|3280.2|3286.7|3283.7|3281.1|3278.1|243
1744831500000|2025-04-16 19:25:00|3282.5|3280.5|3279.4|3277.4|3283.4|3281.4|3279.2|3277.2|198
1744831800000|2025-04-16 19:30:00|3279.5|3277.5|3283.3|3281.3|3284.7|3282.7|3279.5|3277.5|344
1744832100000|2025-04-16 19:35:00|3283.1|3281.1|3285|3283|3285.9|3283.4|3282.1|3280.1|213
1744832400000|2025-04-16 19:40:00|3285.5|3283.5|3280.4|3278.4|3286.4|3284.2|3279.1|3276.4|216
1744832700000|2025-04-16 19:45:00|3280.6|3278.6|3280.2|3277.2|3282.6|3280.6|3278.4|3276|201
1744833000000|2025-04-16 19:50:00|3280.8|3277.8|3278.6|3276.6|3282.2|3279.2|3277.1|3274.6|268
1744833300000|2025-04-16 19:55:00|3279.4|3276.4|3275.2|3272.2|3279.4|3276.4|3272.8|3270.5|305
1744833600000|2025-04-16 20:00:00|3275.6|3272.6|3275.6|3272.6|3277.8|3274.8|3273.2|3270.2|141
1744833900000|2025-04-16 20:05:00|3275.9|3272.9|3276.4|3273.4|3277.5|3274.5|3274.1|3271.1|101
1744834200000|2025-04-16 20:10:00|3276.8|3273.8|3273.7|3270.7|3277|3274|3272.8|3269.8|177
1744834500000|2025-04-16 20:15:00|3273.9|3270.9|3275.2|3272.2|3275.7|3272.7|3272.9|3269.9|156
1744834800000|2025-04-16 20:20:00|3274.9|3271.9|3277.7|3274.7|3277.9|3274.9|3273.9|3270.9|126
1744835100000|2025-04-16 20:25:00|3277.9|3274.9|3276.5|3273.5|3277.9|3274.9|3272.8|3269.8|82
1744835400000|2025-04-16 20:30:00|3277|3274|3277.3|3274.3|3277.3|3274.3|3275.1|3272.1|86
1744835700000|2025-04-16 20:35:00|3276.8|3273.8|3278.1|3275.1|3278.4|3275.4|3275.2|3272.2|105
1744836000000|2025-04-16 20:40:00|3278.7|3275.7|3275.9|3272.9|3278.7|3275.7|3274|3271|99
1744836300000|2025-04-16 20:45:00|3276.1|3273.1|3276.8|3273.8|3278.2|3275.2|3274.7|3271.7|98
1744836600000|2025-04-16 20:50:00|3276.6|3273.6|3277.6|3274.6|3279.7|3276.7|3276.6|3273.6|141
1744836900000|2025-04-16 20:55:00|3277.8|3274.8|3277.3|3274.3|3278.9|3275.9|3276.8|3273.8|122
1744840800000|2025-04-16 22:00:00|3279.1|3276.1|3282.1|3279.1|3284.6|3281.6|3279.1|3276.1|99
1744841100000|2025-04-16 22:05:00|3282.4|3279.4|3284.4|3281.4|3285.1|3282.1|3279.7|3276.7|71
1744841400000|2025-04-16 22:10:00|3284.1|3281.1|3287.8|3284.8|3288.2|3285.2|3283.4|3280.4|142
1744841700000|2025-04-16 22:15:00|3287.7|3284.7|3289.9|3286.9|3290.9|3287.9|3287.4|3284.4|181
1744842000000|2025-04-16 22:20:00|3290.2|3287.2|3289.7|3286.7|3292.3|3289.3|3288.7|3285.7|153
1744842300000|2025-04-16 22:25:00|3289.2|3286.2|3289.2|3286.2|3290.3|3287.3|3288.6|3285.6|80
1744842600000|2025-04-16 22:30:00|3289.4|3286.4|3291.7|3288.7|3292.7|3289.7|3287.2|3284.2|114
1744842900000|2025-04-16 22:35:00|3292.3|3289.3|3294|3291|3294.5|3291.5|3291.5|3288.5|110
1744843200000|2025-04-16 22:40:00|3294.2|3291.2|3293.7|3290.7|3295.4|3292.4|3292.9|3289.9|68
1744843500000|2025-04-16 22:45:00|3293.2|3290.2|3294.2|3291.2|3294.7|3291.7|3292.7|3289.7|69
1744843800000|2025-04-16 22:50:00|3294.5|3291.5|3291.5|3288.5|3294.5|3291.5|3290.4|3287.4|89
1744844100000|2025-04-16 22:55:00|3291.2|3288.2|3291.7|3288.7|3292.5|3289.5|3290.9|3287.9|66
1744844400000|2025-04-16 23:00:00|3292.2|3289.2|3293.4|3290.4|3294.9|3291.9|3292.2|3289.2|102
1744844700000|2025-04-16 23:05:00|3293.9|3290.9|3291.9|3288.9|3294.4|3291.4|3290.7|3287.7|67
1744845000000|2025-04-16 23:10:00|3291.7|3288.7|3293.2|3290.2|3293.4|3290.4|3291.2|3288.2|55
1744845300000|2025-04-16 23:15:00|3292.9|3289.9|3292.7|3289.7|3293.7|3290.7|3291.7|3288.7|55
1744845600000|2025-04-16 23:20:00|3292.4|3289.4|3291.9|3288.9|3292.9|3289.9|3291.4|3288.4|50
1744845900000|2025-04-16 23:25:00|3292.2|3289.2|3293.4|3290.4|3293.9|3290.9|3292|3289|46
1744846200000|2025-04-16 23:30:00|3293.2|3290.2|3292.9|3289.9|3293.7|3290.7|3291.8|3288.8|54
1744846500000|2025-04-16 23:35:00|3293.2|3290.2|3288.7|3285.7|3293.2|3290.2|3288.2|3285.2|94
1744846800000|2025-04-16 23:40:00|3289.2|3286.2|3290.2|3287.2|3290.4|3287.4|3287.9|3285.2|67
1744847100000|2025-04-16 23:45:00|3290.4|3287.4|3290.7|3287.7|3291.2|3288.2|3289.2|3286.2|76
1744847400000|2025-04-16 23:50:00|3290.4|3287.4|3285.7|3282.7|3290.4|3287.4|3285.3|3282.3|97
1744847700000|2025-04-16 23:55:00|3286.4|3283.4|3284.6|3281.6|3287|3284|3283.2|3280.2|138
1744848000000|2025-04-17 00:00:00|3284.8|3281.8|3278.9|3275.9|3285.6|3282.6|3278.1|3275.1|229
1744848300000|2025-04-17 00:05:00|3278.6|3275.6|3279.6|3276.6|3283.6|3280.6|3278.4|3275.4|238
1744848600000|2025-04-17 00:10:00|3279.4|3276.4|3278.1|3275.1|3281.1|3278.1|3277.6|3274.6|176
1744848900000|2025-04-17 00:15:00|3278.4|3275.4|3276.4|3273.4|3280.6|3277.6|3276.1|3273.1|131
1744849200000|2025-04-17 00:20:00|3276.5|3273.5|3279|3276|3279|3276|3275.5|3272.5|130
1744849500000|2025-04-17 00:25:00|3279.2|3276.2|3285.9|3282.9|3287|3284|3278.5|3275.5|170
1744849800000|2025-04-17 00:30:00|3286.1|3283.1|3288.9|3285.9|3292|3289|3286.1|3283.1|196
1744850100000|2025-04-17 00:35:00|3288.7|3285.7|3290.9|3287.9|3292.9|3289.9|3286.7|3283.7|125
1744850400000|2025-04-17 00:40:00|3290.4|3287.4|3286.7|3283.7|3290.4|3287.4|3285.7|3283.7|139
1744850700000|2025-04-17 00:45:00|3286.4|3284.7|3292.2|3290.2|3293.3|3291.3|3286.4|3284.4|151
1744851000000|2025-04-17 00:50:00|3293|3291|3293.1|3290.1|3295.7|3292.7|3292.3|3289.6|198
1744851300000|2025-04-17 00:55:00|3293.4|3290.4|3291|3288|3293.6|3290.6|3289.4|3286.4|180
1744851600000|2025-04-17 01:00:00|3291.3|3288.3|3287.5|3284.5|3293.5|3290.5|3285.7|3282.7|366
1744851900000|2025-04-17 01:05:00|3286.9|3283.9|3279.6|3276.6|3287.9|3284.9|3277.8|3275.3|267
1744852200000|2025-04-17 01:10:00|3279.4|3276.4|3281.8|3278.8|3286.9|3283.9|3279.4|3276.4|263
1744852500000|2025-04-17 01:15:00|3282.3|3279.3|3279.1|3277.1|3285.5|3282.5|3277.6|3275.2|329
1744852800000|2025-04-17 01:20:00|3279.5|3276.5|3272.3|3269.3|3279.8|3276.8|3272.1|3269.1|226
1744853100000|2025-04-17 01:25:00|3272.5|3269.5|3236.2|3233.2|3272.9|3269.9|3236.2|3233.2|385
1744853400000|2025-04-17 01:30:00|3238.2|3235.2|3237.1|3234.1|3242.8|3239.8|3214.4|3211.9|839
1744853700000|2025-04-17 01:35:00|3237.5|3234.5|3244.6|3241.6|3250.7|3247.7|3237|3234|440
1744854000000|2025-04-17 01:40:00|3244|3241|3237.6|3234.6|3249.8|3246.8|3235.3|3232.3|358
1744854300000|2025-04-17 01:45:00|3237.3|3234.3|3222.5|3220.5|3239.9|3236.9|3219.4|3216.4|529
1744854600000|2025-04-17 01:50:00|3223.8|3219.5|3224.6|3221.6|3230.3|3227.3|3220.6|3217.6|576
1744854900000|2025-04-17 01:55:00|3224.8|3221.8|3221|3218|3228.2|3225.2|3215|3212|524
1744855200000|2025-04-17 02:00:00|3220.7|3217.7|3228|3225|3229|3226|3217.2|3214.2|392
1744855500000|2025-04-17 02:05:00|3227.7|3224.7|3228.6|3225.6|3231|3228|3225.8|3222.8|245
1744855800000|2025-04-17 02:10:00|3228.3|3225.3|3227.9|3224.9|3229.8|3226.8|3223.8|3220.8|236
1744856100000|2025-04-17 02:15:00|3226.9|3223.9|3226.4|3223.4|3227.7|3224.7|3220.4|3217.4|144
1744856400000|2025-04-17 02:20:00|3225.9|3222.9|3232.4|3229.4|3232.9|3229.9|3224.9|3221.9|97
1744856700000|2025-04-17 02:25:00|3232.1|3229.1|3234.7|3231.7|3236.4|3233.4|3231.4|3228.4|105
1744857000000|2025-04-17 02:30:00|3234.5|3231.5|3231.6|3228.6|3238.1|3235.1|3229.4|3226.4|239
1744857300000|2025-04-17 02:35:00|3231.4|3228.4|3228.6|3225.6|3232.1|3229.1|3228.1|3225.1|115
1744857600000|2025-04-17 02:40:00|3228.4|3225.4|3230.6|3227.6|3232.6|3229.6|3227.9|3224.9|214
1744857900000|2025-04-17 02:45:00|3230.1|3227.1|3232.5|3229.5|3233.9|3230.9|3227.3|3224.3|188
1744858200000|2025-04-17 02:50:00|3233.3|3230.3|3233.8|3230.8|3235.3|3232.3|3231.3|3228.3|94
1744858500000|2025-04-17 02:55:00|3234.3|3231.3|3238.9|3235.9|3239.9|3236.9|3234|3231|120
1744858800000|2025-04-17 03:00:00|3238.4|3235.4|3240.2|3237.2|3240.4|3238.1|3235.9|3232.9|209
1744859100000|2025-04-17 03:05:00|3240.4|3237.4|3243.8|3240.8|3245.4|3242.4|3239.7|3236.7|160
1744859400000|2025-04-17 03:10:00|3243.5|3240.5|3246.8|3244.8|3247.8|3244.8|3242.5|3240.3|137
1744859700000|2025-04-17 03:15:00|3246.3|3243.3|3251.2|3248.2|3252.8|3249.8|3246.3|3243.3|176
1744860000000|2025-04-17 03:20:00|3250.7|3247.7|3253.3|3251.3|3254.1|3251.4|3250.2|3247.2|107
1744860300000|2025-04-17 03:25:00|3253.1|3251.1|3253.6|3250.6|3254.4|3251.4|3252.3|3249.3|191
1744860600000|2025-04-17 03:30:00|3253.7|3250.7|3253.5|3250.5|3255.1|3252.1|3249.4|3246.4|153
1744860900000|2025-04-17 03:35:00|3253|3250|3252.8|3249.8|3254.4|3251.4|3252.2|3249.2|95
1744861200000|2025-04-17 03:40:00|3252.6|3249.6|3257.3|3254.3|3257.7|3254.7|3252.6|3249.6|115
1744861500000|2025-04-17 03:45:00|3256.8|3253.8|3258.5|3256.5|3259|3256.5|3256|3253.8|80
1744861800000|2025-04-17 03:50:00|3259.5|3257.5|3264.4|3261.4|3264.4|3261.4|3259.2|3256.9|124
1744862100000|2025-04-17 03:55:00|3264.2|3261.2|3266.7|3263.7|3268.1|3265.1|3263.9|3260.9|92
1744862400000|2025-04-17 04:00:00|3265.9|3262.9|3262|3259|3265.9|3262.9|3259.2|3256.2|136
1744862700000|2025-04-17 04:05:00|3261.8|3258.8|3266.9|3263.9|3268.4|3265.4|3261.3|3258.3|147
1744863000000|2025-04-17 04:10:00|3267.4|3264.4|3265.4|3262.4|3268.4|3265.4|3264.2|3261.2|75
1744863300000|2025-04-17 04:15:00|3264.9|3261.9|3258.6|3255.6|3264.9|3261.9|3257.9|3254.9|68
1744863600000|2025-04-17 04:20:00|3257.9|3254.9|3260.8|3257.8|3263.7|3260.7|3257.9|3254.9|89
1744863900000|2025-04-17 04:25:00|3260.5|3257.5|3262.1|3259.1|3262.9|3259.9|3259.7|3256.7|67
1744864200000|2025-04-17 04:30:00|3261.9|3258.9|3257.4|3254.4|3261.9|3258.9|3256.6|3253.6|68
1744864500000|2025-04-17 04:35:00|3257.1|3254.1|3261.9|3258.9|3261.9|3258.9|3256.1|3253.1|104
1744864800000|2025-04-17 04:40:00|3262.5|3259.5|3262.5|3259.5|3263.5|3260.5|3261.4|3258.4|75
1744865100000|2025-04-17 04:45:00|3262.7|3259.7|3258.1|3255.1|3262.9|3259.9|3257.6|3254.6|77
1744865400000|2025-04-17 04:50:00|3257.9|3254.9|3257.9|3254.9|3259.4|3256.4|3257|3254|56
1744865700000|2025-04-17 04:55:00|3258.2|3255.2|3262.5|3259.5|3263.4|3260.4|3257.9|3254.9|53
1744866000000|2025-04-17 05:00:00|3262.8|3259.8|3261.4|3258.4|3265|3262|3260.5|3257.5|143
1744866300000|2025-04-17 05:05:00|3260.9|3257.9|3251.8|3248.8|3261.4|3258.4|3250.8|3247.8|172
1744866600000|2025-04-17 05:10:00|3251.3|3248.3|3258.1|3255.1|3260.6|3257.6|3251.3|3248.3|127
1744866900000|2025-04-17 05:15:00|3258.3|3256.3|3263.3|3260.3|3264.3|3261.3|3258|3255|102
1744867200000|2025-04-17 05:20:00|3263.2|3260.2|3261.2|3258.2|3263.5|3260.5|3260.3|3257.3|122
1744867500000|2025-04-17 05:25:00|3260.8|3257.8|3259.5|3256.5|3262.3|3259.3|3259.5|3256.5|113
1744867800000|2025-04-17 05:30:00|3259|3256|3254.5|3251.5|3259.3|3256.3|3251.7|3248.7|206
1744868100000|2025-04-17 05:35:00|3254.2|3251.2|3254.3|3251.3|3257.4|3254.4|3253.5|3250.5|136
1744868400000|2025-04-17 05:40:00|3253.8|3250.8|3254.4|3251.4|3255.5|3252.5|3249.6|3246.6|217
1744868700000|2025-04-17 05:45:00|3254.9|3251.9|3253.4|3250.4|3256.2|3253.2|3253.2|3250.2|177
1744869000000|2025-04-17 05:50:00|3253.2|3250.2|3256.4|3253.4|3256.9|3253.9|3252.9|3249.9|170
1744869300000|2025-04-17 05:55:00|3256.6|3253.6|3250|3247|3256.6|3253.6|3249.9|3246.9|131
1744869600000|2025-04-17 06:00:00|3250.5|3247.5|3251.4|3248.4|3253|3250|3247.4|3244.4|327
1744869900000|2025-04-17 06:05:00|3251.2|3248.2|3252.9|3249.9|3255.9|3252.9|3250.7|3247.7|228
1744870200000|2025-04-17 06:10:00|3253.2|3250.2|3258.4|3255.4|3259.2|3256.2|3252.9|3249.9|208
1744870500000|2025-04-17 06:15:00|3258.7|3255.7|3259.2|3256.2|3261.2|3258.2|3257.2|3254.2|201
1744870800000|2025-04-17 06:20:00|3258.9|3255.9|3252.4|3249.4|3259.7|3256.7|3252.1|3249.1|241
1744871100000|2025-04-17 06:25:00|3252.7|3249.7|3252.7|3250.7|3256.7|3253.7|3251.9|3248.9|214
1744871400000|2025-04-17 06:30:00|3252.5|3250.5|3256.4|3254.4|3258.3|3255.9|3251.8|3249.7|226
1744871700000|2025-04-17 06:35:00|3256.6|3254.6|3257.9|3254.9|3259.2|3256.2|3256.1|3253.6|207
1744872000000|2025-04-17 06:40:00|3257.7|3254.7|3253|3250|3258.2|3255.2|3253|3250|173
1744872300000|2025-04-17 06:45:00|3252.5|3249.5|3254.1|3251.1|3254.5|3251.5|3247.9|3245.4|199
1744872600000|2025-04-17 06:50:00|3253.6|3250.6|3248.2|3245.2|3254.9|3251.9|3248|3245.2|173
1744872900000|2025-04-17 06:55:00|3248.5|3245.5|3249.1|3246.1|3252|3249.5|3248.2|3245.2|208
1744873200000|2025-04-17 07:00:00|3248.6|3245.6|3250.4|3248.4|3251.9|3249.1|3248.4|3245.6|210
1744873500000|2025-04-17 07:05:00|3250.9|3248.9|3243.3|3240.3|3250.9|3248.9|3242.3|3239.3|333
1744873800000|2025-04-17 07:10:00|3243.6|3240.6|3240.5|3237.5|3244.6|3241.6|3239.9|3237.4|274
1744874100000|2025-04-17 07:15:00|3240.7|3237.7|3236.2|3233.2|3240.9|3237.9|3226.8|3223.8|370
1744874400000|2025-04-17 07:20:00|3236|3233|3237.9|3235.9|3239|3237|3234.7|3232|295
1744874700000|2025-04-17 07:25:00|3238.2|3236.2|3240.7|3237.7|3243.8|3241.4|3238.2|3235.2|192
1744875000000|2025-04-17 07:30:00|3240.1|3237.1|3246.3|3243.3|3248.3|3245.9|3240.1|3237.1|259
1744875300000|2025-04-17 07:35:00|3246.5|3243.5|3249.9|3247.9|3250.6|3247.9|3245.8|3243.2|218
1744875600000|2025-04-17 07:40:00|3250|3248|3247.5|3244.5|3251.9|3248.9|3246.8|3244|187
1744875900000|2025-04-17 07:45:00|3247.3|3244.3|3245.7|3242.7|3250|3247|3245.5|3242.5|240
1744876200000|2025-04-17 07:50:00|3245.9|3242.9|3246|3243|3248.4|3245.6|3244.5|3241.5|170
1744876500000|2025-04-17 07:55:00|3245.7|3242.7|3246.9|3243.9|3247.7|3244.7|3245.7|3242.7|117
1744876800000|2025-04-17 08:00:00|3247.2|3244.2|3246|3243|3249|3246|3245.3|3242.3|190
1744877100000|2025-04-17 08:05:00|3245.8|3242.8|3248.2|3245.2|3248.2|3245.9|3244.6|3242.1|141
1744877400000|2025-04-17 08:10:00|3248.1|3245.1|3248.9|3245.9|3250.2|3247.2|3247.7|3244.7|126
1744877700000|2025-04-17 08:15:00|3248.6|3245.6|3247.9|3244.9|3249.2|3246.8|3246.7|3243.7|124
1744878000000|2025-04-17 08:20:00|3247.6|3244.6|3241.1|3238.1|3248.4|3245.4|3239.3|3236.3|223
1744878300000|2025-04-17 08:25:00|3241.3|3238.3|3238.1|3235.1|3242.7|3239.7|3238.1|3235.1|233
1744878600000|2025-04-17 08:30:00|3238|3236.1|3236.5|3233.5|3238.3|3236.1|3235.1|3232.1|176
1744878900000|2025-04-17 08:35:00|3236.3|3233.3|3238|3235|3238.5|3235.5|3233.9|3230.9|191
1744879200000|2025-04-17 08:40:00|3237.7|3234.7|3237.5|3234.5|3241.5|3238.5|3236.8|3233.8|202
1744879500000|2025-04-17 08:45:00|3237.7|3234.7|3242.1|3239.1|3243|3240|3237.5|3234.5|104
1744879800000|2025-04-17 08:50:00|3241.9|3238.9|3242.4|3239.4|3244.7|3241.7|3241.9|3238.9|118
1744880100000|2025-04-17 08:55:00|3242.7|3239.7|3244.6|3241.6|3244.6|3241.6|3241.2|3238.2|88
1744880400000|2025-04-17 09:00:00|3243.9|3240.9|3240.3|3237.3|3244.8|3241.8|3240.1|3237.1|175
1744880700000|2025-04-17 09:05:00|3240.4|3237.4|3238.2|3235.2|3241.8|3238.8|3238|3235|144
1744881000000|2025-04-17 09:10:00|3237.7|3234.7|3240.2|3237.2|3240.2|3238|3237|3234.7|92
1744881300000|2025-04-17 09:15:00|3240|3237|3243|3241|3243.2|3241.2|3239.1|3236.2|100
1744881600000|2025-04-17 09:20:00|3243.4|3241.4|3246.3|3244.3|3246.3|3244.3|3243.4|3241.4|106
1744881900000|2025-04-17 09:25:00|3246.5|3244.5|3245.8|3242.8|3248|3246|3243.8|3241.1|202
1744882200000|2025-04-17 09:30:00|3246.4|3243.4|3238|3235|3246.4|3243.4|3237.2|3234.2|177
1744882500000|2025-04-17 09:35:00|3238.3|3235.3|3236.5|3234.5|3238.5|3235.5|3233.6|3230.6|96
1744882800000|2025-04-17 09:40:00|3236.4|3233.4|3234.8|3231.8|3238.6|3235.6|3234.6|3231.6|136
1744883100000|2025-04-17 09:45:00|3234.6|3231.6|3237.2|3235.2|3238.6|3235.9|3234.3|3231.3|83
1744883400000|2025-04-17 09:50:00|3237|3235|3232.6|3230.6|3237.3|3235.3|3232.3|3230.3|122
1744883700000|2025-04-17 09:55:00|3232.1|3230.1|3235.1|3233.1|3236.6|3234.1|3231.8|3229.8|125
1744884000000|2025-04-17 10:00:00|3235.5|3233.5|3233.5|3231.5|3236.6|3234.6|3233|3231|109
1744884300000|2025-04-17 10:05:00|3233.8|3231.8|3232|3229|3235|3232|3230.3|3227.3|142
1744884600000|2025-04-17 10:10:00|3232.3|3229.3|3234.1|3231.1|3235|3232|3231.2|3228.2|110
1744884900000|2025-04-17 10:15:00|3234.6|3231.6|3234.5|3231.5|3237|3234|3234.1|3231.1|93
1744885200000|2025-04-17 10:20:00|3233.8|3230.8|3236.6|3234.6|3237.1|3234.8|3232.4|3229.4|105
1744885500000|2025-04-17 10:25:00|3236.1|3234.1|3237.7|3234.7|3243.4|3240.4|3236.1|3233.8|205
1744885800000|2025-04-17 10:30:00|3237.5|3234.5|3242.7|3240.7|3243|3241|3237.5|3234.5|156
1744886100000|2025-04-17 10:35:00|3242.5|3240.5|3243.4|3240.4|3245|3243|3242.5|3239.7|93
1744886400000|2025-04-17 10:40:00|3243.6|3240.6|3241.1|3239.1|3243.6|3240.6|3239.3|3237.3|129
1744886700000|2025-04-17 10:45:00|3240.6|3238.6|3239.5|3236.5|3240.9|3238.7|3238.4|3235.8|103
1744887000000|2025-04-17 10:50:00|3239|3236|3237.8|3234.8|3239.2|3236.2|3236.7|3233.7|101
1744887300000|2025-04-17 10:55:00|3237.6|3234.6|3233.9|3230.9|3238.3|3235.3|3231.4|3228.4|157
1744887600000|2025-04-17 11:00:00|3234.7|3231.7|3235|3232|3235.9|3233.3|3231|3228|160
1744887900000|2025-04-17 11:05:00|3234.8|3231.8|3236.9|3233.9|3236.9|3233.9|3231.9|3228.9|121
1744888200000|2025-04-17 11:10:00|3237|3234|3237.4|3234.4|3239|3236.8|3236.9|3233.9|115
1744888500000|2025-04-17 11:15:00|3237.2|3234.2|3240.9|3238.9|3241.2|3238.9|3237|3234|131
1744888800000|2025-04-17 11:20:00|3241.1|3238.1|3238.9|3235.9|3241.5|3239.4|3238.7|3235.9|116
1744889100000|2025-04-17 11:25:00|3239|3236|3234.9|3232.9|3239|3236|3232.4|3229.7|251
1744889400000|2025-04-17 11:30:00|3234.4|3232.4|3234.7|3232.7|3236.2|3233.4|3233.4|3231.2|124
1744889700000|2025-04-17 11:35:00|3234.5|3232.5|3234|3231|3237.7|3235.7|3232.2|3230|162
1744890000000|2025-04-17 11:40:00|3234.4|3231.4|3233.2|3231.2|3235.3|3233.3|3232.5|3229.7|115
1744890300000|2025-04-17 11:45:00|3233.3|3231.3|3234.7|3231.7|3235.2|3232.7|3232.9|3229.9|135
1744890600000|2025-04-17 11:50:00|3234.8|3231.8|3230.5|3228.5|3234.8|3231.8|3228.4|3225.5|162
1744890900000|2025-04-17 11:55:00|3230.6|3228.6|3238.7|3236.7|3238.7|3236.7|3229.7|3227.1|129
1744891200000|2025-04-17 12:00:00|3238.2|3236.2|3241.5|3238.5|3244.8|3242.4|3238.2|3236.2|228
1744891500000|2025-04-17 12:05:00|3241.3|3238.3|3242.2|3240.2|3243|3241|3239.3|3237.3|146
1744891800000|2025-04-17 12:10:00|3243.2|3239.8|3243.4|3240.4|3243.5|3240.9|3239|3236|188
1744892100000|2025-04-17 12:15:00|3243.3|3240.3|3245|3243|3247.7|3244.7|3240.7|3238.7|441
1744892400000|2025-04-17 12:20:00|3245.7|3243.7|3244.2|3242.2|3249.5|3246.7|3244|3241.7|417
1744892700000|2025-04-17 12:25:00|3244.4|3241.2|3247.7|3240.7|3247.7|3242.1|3240.5|3237.8|316
1744893000000|2025-04-17 12:30:00|3247.6|3240.2|3252.4|3249.4|3253.7|3250.7|3243.1|3238|337
1744893300000|2025-04-17 12:35:00|3252.6|3249.6|3249|3246|3254.8|3252.5|3247.3|3244.3|391
1744893600000|2025-04-17 12:40:00|3249.3|3246.3|3250.1|3247.1|3251.8|3248.8|3245.6|3242.6|282
1744893900000|2025-04-17 12:45:00|3250.3|3247.3|3249.6|3246.6|3252.6|3249.6|3247.6|3244.6|197
1744894200000|2025-04-17 12:50:00|3249.8|3246.8|3244.8|3241.8|3250.8|3247.8|3244.8|3241.8|154
1744894500000|2025-04-17 12:55:00|3245|3242|3254.5|3251.5|3255|3252|3243.8|3240.8|231
1744894800000|2025-04-17 13:00:00|3255|3252|3249.3|3246.3|3258.5|3255.5|3247.1|3244.1|442
1744895100000|2025-04-17 13:05:00|3249|3246|3252.7|3249.7|3255.5|3252.5|3248.3|3245.3|362
1744895400000|2025-04-17 13:10:00|3252.6|3249.6|3246.7|3243.7|3252.6|3249.6|3245.1|3242.1|428
1744895700000|2025-04-17 13:15:00|3247|3244|3252.2|3249.2|3253.9|3251.9|3247|3244|278
1744896000000|2025-04-17 13:20:00|3251.9|3248.9|3249.8|3246.8|3252.4|3249.4|3247|3244|326
1744896300000|2025-04-17 13:25:00|3249.5|3246.5|3249.1|3246.1|3251.3|3248.3|3246|3243|312
1744896600000|2025-04-17 13:30:00|3249|3246|3255.2|3252.2|3256.9|3253.9|3244|3241|556
1744896900000|2025-04-17 13:35:00|3255.5|3252.5|3258.9|3255.9|3261|3258|3252.6|3249.6|508
1744897200000|2025-04-17 13:40:00|3259.1|3256.1|3262.1|3259.1|3265.9|3262.9|3257.6|3254.6|466
1744897500000|2025-04-17 13:45:00|3262.3|3259.3|3257.2|3254.2|3263.1|3260.1|3251.8|3248.8|512
1744897800000|2025-04-17 13:50:00|3257.4|3254.4|3252.2|3249.2|3261.9|3258.9|3249.5|3246.5|595
1744898100000|2025-04-17 13:55:00|3252.5|3249.5|3251.2|3248.2|3253.2|3250.2|3247.4|3244.4|488
1744898400000|2025-04-17 14:00:00|3251|3248|3240|3237|3251|3248|3235.8|3232.8|678
1744898700000|2025-04-17 14:05:00|3239.8|3236.8|3243.3|3240.3|3247.1|3244.1|3239.8|3236.8|631
1744899000000|2025-04-17 14:10:00|3243.9|3240.9|3246.4|3243.4|3250.3|3247.3|3242.8|3239.8|429
1744899300000|2025-04-17 14:15:00|3246.1|3243.1|3240.6|3238.6|3248.4|3246.2|3239.4|3237.3|418
1744899600000|2025-04-17 14:20:00|3241.1|3239.1|3238.5|3236.5|3243.4|3241.1|3235|3233|378
1744899900000|2025-04-17 14:25:00|3238.4|3236.4|3227.5|3225.5|3239.3|3237.3|3224.2|3222.1|442
1744900200000|2025-04-17 14:30:00|3228.1|3226.1|3217.2|3214.2|3229.6|3227.3|3216.9|3214.2|808
1744900500000|2025-04-17 14:35:00|3217.4|3214.4|3218.9|3215.9|3223.6|3220.6|3213.3|3210.3|820
1744900800000|2025-04-17 14:40:00|3218.6|3215.6|3223.2|3220.2|3225.8|3222.8|3216.5|3213.5|538
1744901100000|2025-04-17 14:45:00|3223.4|3220.4|3216.7|3213.7|3224.2|3221.2|3215.2|3213|454
1744901400000|2025-04-17 14:50:00|3217.3|3215.3|3211.5|3209.5|3220.7|3218.7|3209.3|3207.3|475
1744901700000|2025-04-17 14:55:00|3211|3209|3214.8|3212.8|3215.7|3213.2|3209.5|3207.5|408
1744902000000|2025-04-17 15:00:00|3215.3|3213.3|3212.8|3209.8|3221.8|3219.4|3211.7|3208.7|411
1744902300000|2025-04-17 15:05:00|3212.5|3209.5|3215.5|3213.5|3223.3|3221.3|3211.9|3208.9|453
1744902600000|2025-04-17 15:10:00|3215.6|3213.6|3225.1|3223.1|3225.1|3223.1|3214.1|3212.1|396
1744902900000|2025-04-17 15:15:00|3224.7|3222.7|3226.5|3223.5|3226.8|3223.8|3221.8|3219|338
1744903200000|2025-04-17 15:20:00|3226.3|3223.3|3225.6|3223.6|3227|3224|3223|3220|341
1744903500000|2025-04-17 15:25:00|3225.2|3223.2|3221.5|3218.5|3226.9|3223.9|3221.5|3218.5|301
1744903800000|2025-04-17 15:30:00|3221.3|3218.3|3225.6|3222.6|3227.3|3224.3|3220.5|3217.5|242
1744904100000|2025-04-17 15:35:00|3225.3|3222.3|3227.8|3224.8|3228.3|3225.8|3221.6|3218.6|199
1744904400000|2025-04-17 15:40:00|3227.6|3224.6|3225.3|3222.3|3228.8|3225.8|3224.8|3221.8|203
1744904700000|2025-04-17 15:45:00|3225.6|3222.6|3224|3221|3226.8|3223.8|3223.8|3220.8|175
1744905000000|2025-04-17 15:50:00|3224.3|3221.3|3226|3223|3227.8|3224.8|3223.7|3220.7|250
1744905300000|2025-04-17 15:55:00|3226.2|3223.2|3228.1|3225.1|3229.5|3226.7|3226|3223|286
1744905600000|2025-04-17 16:00:00|3228.2|3226.2|3231.2|3228.2|3231.9|3228.9|3228.2|3225.4|366
1744905900000|2025-04-17 16:05:00|3231.1|3228.1|3233.9|3230.9|3236|3233|3230.8|3227.8|558
1744906200000|2025-04-17 16:10:00|3233.7|3230.7|3234.5|3231.5|3234.7|3231.7|3228.9|3225.9|349
1744906500000|2025-04-17 16:15:00|3234.8|3231.8|3241.4|3238.4|3242.1|3239.1|3234.2|3231.2|223
1744906800000|2025-04-17 16:20:00|3241.6|3238.6|3244.9|3241.9|3245.7|3243.7|3241.6|3238.6|296
1744907100000|2025-04-17 16:25:00|3244.8|3241.8|3242.7|3239.7|3244.8|3242.6|3241.1|3238.7|246
1744907400000|2025-04-17 16:30:00|3242.9|3239.9|3244.7|3241.7|3244.7|3241.7|3241|3238.2|254
1744907700000|2025-04-17 16:35:00|3244.6|3241.6|3245.7|3242.7|3247.2|3244.2|3243.7|3240.7|221
1744908000000|2025-04-17 16:40:00|3245.9|3242.9|3241.8|3238.8|3246.2|3243.5|3241.6|3238.6|266
1744908300000|2025-04-17 16:45:00|3241.6|3238.6|3246.5|3244.5|3246.6|3244.6|3239.1|3236.8|200
1744908600000|2025-04-17 16:50:00|3246.8|3244.8|3251.3|3248.3|3253.3|3250.6|3246.2|3244.2|202
1744908900000|2025-04-17 16:55:00|3251.5|3248.5|3250|3248|3251.8|3249.8|3249.8|3247.5|164
1744909200000|2025-04-17 17:00:00|3250.3|3248.3|3254.3|3251.3|3255.9|3252.9|3249.4|3247.4|270
1744909500000|2025-04-17 17:05:00|3254|3251|3253.4|3250.4|3255.1|3252.1|3252|3249|202
1744909800000|2025-04-17 17:10:00|3253.6|3250.6|3250.4|3248.4|3254.4|3252.4|3250.4|3248.4|187
1744910100000|2025-04-17 17:15:00|3250.2|3248.2|3249.9|3246.9|3251.8|3249.8|3247.9|3245.4|146
1744910400000|2025-04-17 17:20:00|3249.6|3246.6|3248.5|3245.5|3252|3249|3247.4|3245|168
1744910700000|2025-04-17 17:25:00|3248.6|3245.6|3246.7|3243.7|3250|3247|3246.1|3243.1|184
1744911000000|2025-04-17 17:30:00|3247.1|3244.1|3246.7|3243.7|3249.6|3246.6|3246.6|3243.6|134
1744911300000|2025-04-17 17:35:00|3247|3244|3247.6|3244.6|3247.9|3244.9|3244.7|3241.7|113
1744911600000|2025-04-17 17:40:00|3247.9|3244.9|3249|3247|3249.6|3247.5|3246.4|3244.4|157
1744911900000|2025-04-17 17:45:00|3249.2|3247.2|3249.7|3247.7|3252.2|3249.9|3248.7|3246.7|238
1744912200000|2025-04-17 17:50:00|3249.5|3247.5|3251.5|3249.5|3252.5|3250.5|3249.5|3247.2|119
1744912500000|2025-04-17 17:55:00|3251.2|3249.2|3249.6|3247.6|3253|3251|3248.9|3246.9|116
1744912800000|2025-04-17 18:00:00|3250|3248|3251.5|3248.5|3252.5|3249.5|3249.5|3246.5|126
1744913100000|2025-04-17 18:05:00|3251.1|3248.1|3251.4|3249.4|3253.1|3251.1|3251.1|3248.1|127
1744913400000|2025-04-17 18:10:00|3251.6|3249.6|3250.4|3248.4|3251.8|3249.6|3249.6|3247.6|115
1744913700000|2025-04-17 18:15:00|3250.3|3248.3|3252.7|3249.7|3253.4|3250.6|3249.7|3247.7|97
1744914000000|2025-04-17 18:20:00|3252.9|3249.9|3252.4|3249.4|3252.9|3250.2|3250.7|3247.7|84
1744914300000|2025-04-17 18:25:00|3252.7|3249.7|3252.4|3249.4|3253.2|3250.9|3252.2|3249.2|86
1744914600000|2025-04-17 18:30:00|3252.1|3249.1|3251|3248|3252.7|3249.7|3250.7|3247.7|65
1744914900000|2025-04-17 18:35:00|3250.9|3247.9|3250.4|3247.4|3251.9|3249.2|3250.2|3247.2|88
1744915200000|2025-04-17 18:40:00|3250.7|3247.7|3251|3248|3251.3|3248.3|3249.2|3246.2|88
1744915500000|2025-04-17 18:45:00|3251.1|3248.1|3247.5|3244.5|3251.3|3248.5|3246.2|3243.2|194
1744915800000|2025-04-17 18:50:00|3247.3|3244.3|3248.5|3245.5|3250|3247|3246.2|3243.2|91
1744916100000|2025-04-17 18:55:00|3248.3|3245.3|3247.1|3244.1|3248.6|3246.5|3247|3244|71
1744916400000|2025-04-17 19:00:00|3246.3|3243.3|3246.3|3243.3|3248.4|3245.4|3246|3243|109
1744916700000|2025-04-17 19:05:00|3246.1|3243.1|3246.3|3243.3|3247.1|3244.1|3245.5|3242.5|95
1744917000000|2025-04-17 19:10:00|3246.1|3243.1|3244.1|3241.1|3246.5|3243.5|3243.7|3240.8|66
1744917300000|2025-04-17 19:15:00|3243.8|3240.8|3240.8|3238.8|3243.8|3240.9|3240.5|3238.5|97
1744917600000|2025-04-17 19:20:00|3241.9|3238.9|3238.1|3235.1|3242|3239.1|3237.6|3234.6|144
1744917900000|2025-04-17 19:25:00|3237.9|3234.9|3238.4|3235.4|3239.9|3236.9|3237.8|3234.8|84
1744918200000|2025-04-17 19:30:00|3238.1|3235.1|3241.6|3238.6|3241.6|3238.6|3238.1|3235.1|121
1744918500000|2025-04-17 19:35:00|3241.9|3238.9|3243|3240|3244|3241|3241.7|3238.7|111
1744918800000|2025-04-17 19:40:00|3242.8|3239.8|3243.4|3240.4|3244|3241|3242.3|3239.3|103
1744919100000|2025-04-17 19:45:00|3243.7|3240.7|3243.6|3240.6|3244.9|3242|3243|3240.1|112
1744919400000|2025-04-17 19:50:00|3242.6|3240.3|3245|3243|3245.9|3243.4|3242.6|3240.1|122
1744919700000|2025-04-17 19:55:00|3245.1|3243.1|3249.1|3246.1|3250|3247|3244.2|3241.2|127
1744920000000|2025-04-17 20:00:00|3249.5|3246.5|3248.8|3245.8|3249.5|3246.5|3247|3244|115
1744920300000|2025-04-17 20:05:00|3248.5|3245.5|3248.8|3246.8|3249|3247|3247.8|3244.8|26
1744920600000|2025-04-17 20:10:00|3248.5|3246.5|3252.9|3249.9|3252.9|3249.9|3248.5|3246.5|37
1744920900000|2025-04-17 20:15:00|3253.2|3250.2|3252.5|3249.5|3256|3253|3251.7|3249.3|48
1744921200000|2025-04-17 20:20:00|3253|3250|3255.5|3252.5|3256.8|3253.8|3253|3250|60
1744921500000|2025-04-17 20:25:00|3255.8|3252.8|3255.6|3253.6|3259.3|3256.3|3255.5|3252.5|66
1744921800000|2025-04-17 20:30:00|3255.7|3253.7|3256.2|3253.2|3256.2|3254.2|3254.8|3251.8|75
1744922100000|2025-04-17 20:35:00|3256.1|3253.1|3255.8|3253.8|3256.3|3254.2|3255.7|3253.1|38
1744922400000|2025-04-17 20:40:00|3255.6|3253.6|3255.7|3253.7|3256.4|3254.4|3255.6|3253.6|45
1744922700000|2025-04-17 20:45:00|3255.6|3253.6|3257.4|3254.4|3257.7|3255.2|3255.6|3253.6|132
1744923000000|2025-04-17 20:50:00|3257.2|3254.2|3257.9|3254.9|3258.8|3255.8|3256.2|3253.2|72
1744923300000|2025-04-17 20:55:00|3258.2|3255.2|3257.6|3254.6|3258.4|3255.4|3256.4|3253.4|150
1745186400000|2025-04-20 22:00:00|3252.1|3249.1|3251|3248|3257.3|3251.6|3249.9|3243.7|151
1745186700000|2025-04-20 22:05:00|3251.1|3248.1|3248.8|3245.8|3254.5|3251.5|3247.8|3244.8|140
1745187000000|2025-04-20 22:10:00|3248.5|3245.5|3250.3|3247.3|3250.5|3247.5|3247.5|3244.5|88
1745187300000|2025-04-20 22:15:00|3250|3247|3257.3|3254.3|3258.3|3255.3|3249.8|3246.8|153
1745187600000|2025-04-20 22:20:00|3256.8|3253.8|3257.5|3254.5|3261.8|3258.8|3256.5|3253.5|212
1745187900000|2025-04-20 22:25:00|3257.4|3255.4|3253.1|3250.1|3258.5|3255.5|3251|3248.1|129
1745188200000|2025-04-20 22:30:00|3254.4|3251.4|3250.9|3247.9|3255.6|3252.6|3250.9|3247.9|98
1745188500000|2025-04-20 22:35:00|3250.6|3247.6|3255.6|3252.6|3255.6|3252.6|3248.1|3245.1|71
1745188800000|2025-04-20 22:40:00|3256.1|3253.1|3256.1|3253.1|3258.9|3255.9|3255.1|3252.1|69
1745189100000|2025-04-20 22:45:00|3256.4|3253.4|3248.6|3245.6|3256.4|3253.4|3248.6|3245.6|67
1745189400000|2025-04-20 22:50:00|3248.9|3245.9|3248.6|3245.6|3249.1|3246.1|3246.1|3243.1|80
1745189700000|2025-04-20 22:55:00|3248.1|3245.1|3251.1|3248.1|3254.6|3251.6|3247.6|3244.6|79
1745190000000|2025-04-20 23:00:00|3251.6|3248.6|3252.1|3249.1|3252.9|3249.9|3249.6|3246.6|79
1745190300000|2025-04-20 23:05:00|3252.6|3249.6|3252|3249|3253.4|3250.4|3248.9|3245.9|130
1745190600000|2025-04-20 23:10:00|3252.2|3249.2|3249.4|3246.4|3253.2|3250.2|3248.6|3245.6|56
1745190900000|2025-04-20 23:15:00|3249.6|3246.6|3247.6|3244.6|3250.9|3247.9|3246.9|3243.9|69
1745191200000|2025-04-20 23:20:00|3247.4|3244.4|3245.6|3242.6|3248.6|3245.6|3243.8|3240.8|83
1745191500000|2025-04-20 23:25:00|3245.9|3242.9|3248.4|3245.4|3249.2|3246.2|3244.9|3241.9|58
1745191800000|2025-04-20 23:30:00|3248.9|3245.9|3248.5|3245.5|3251.4|3248.4|3247.7|3244.7|78
1745192100000|2025-04-20 23:35:00|3249|3246|3249.9|3246.9|3250.1|3247.1|3246.5|3243.5|34
1745192400000|2025-04-20 23:40:00|3249.6|3246.6|3251.1|3248.1|3251.1|3248.1|3247.6|3244.6|47
1745192700000|2025-04-20 23:45:00|3251.6|3248.6|3253.1|3250.1|3253.1|3250.1|3251.1|3248.1|64
1745193000000|2025-04-20 23:50:00|3253.6|3250.6|3256|3253|3256|3253|3253.1|3250.1|41
1745193300000|2025-04-20 23:55:00|3256.2|3253.2|3257.2|3254.2|3257.7|3254.7|3254.5|3251.5|64
1745193600000|2025-04-21 00:00:00|3258.1|3255.1|3260.2|3257.2|3264.7|3261.7|3255.4|3252.4|190
1745193900000|2025-04-21 00:05:00|3260.7|3257.7|3262.5|3259.5|3265|3262|3258.8|3256|122
1745194200000|2025-04-21 00:10:00|3262.8|3259.8|3263.1|3261.1|3265.7|3262.7|3261.5|3258.5|162
1745194500000|2025-04-21 00:15:00|3262.9|3260.9|3262.1|3259.1|3263.9|3261.6|3260.7|3258.4|124
1745194800000|2025-04-21 00:20:00|3262.6|3259.6|3265.2|3262.2|3266.9|3264.1|3262.4|3259.6|142
1745195100000|2025-04-21 00:25:00|3265.4|3262.4|3262.7|3260.7|3265.9|3263.2|3261.8|3259.8|94
1745195400000|2025-04-21 00:30:00|3262.4|3260.4|3265|3263|3267.9|3264.9|3261.6|3259.6|163
1745195700000|2025-04-21 00:35:00|3264.5|3262.5|3263.8|3261.8|3268.4|3265.4|3263.1|3260.9|162
1745196000000|2025-04-21 00:40:00|3264.1|3262.1|3266.8|3263.8|3268.5|3265.5|3263.3|3260.6|134
1745196300000|2025-04-21 00:45:00|3266.5|3263.5|3264.9|3261.9|3266.5|3263.5|3263.6|3261.6|128
1745196600000|2025-04-21 00:50:00|3265.2|3262.2|3263.2|3260.2|3265.4|3262.6|3261.6|3259.4|111
1745196900000|2025-04-21 00:55:00|3262.5|3260.5|3262.8|3259.8|3263.8|3260.8|3260.8|3258|125
1745197200000|2025-04-21 01:00:00|3264.1|3261.1|3261.2|3258.2|3273.7|3270.7|3260.9|3257.9|596
1745197500000|2025-04-21 01:05:00|3260.9|3257.9|3267.9|3265.9|3272.8|3269.8|3258|3255|446
1745197800000|2025-04-21 01:10:00|3268.1|3266.1|3268.1|3265.1|3272.6|3269.6|3265.4|3262.4|315
1745198100000|2025-04-21 01:15:00|3268.6|3265.6|3264.4|3261.4|3269.9|3266.9|3263.5|3260.5|297
1745198400000|2025-04-21 01:20:00|3264.6|3261.6|3263.8|3260.8|3264.9|3261.9|3258|3255|186
1745198700000|2025-04-21 01:25:00|3263.3|3260.3|3261.7|3259.7|3263.3|3260.3|3260.1|3257.5|103
1745199000000|2025-04-21 01:30:00|3261.4|3259.4|3267.3|3264.3|3267.6|3264.6|3261.4|3259.4|145
1745199300000|2025-04-21 01:35:00|3267.6|3264.6|3267.4|3264.4|3267.9|3264.9|3264.3|3261.5|158
1745199600000|2025-04-21 01:40:00|3267.2|3264.2|3270.9|3267.9|3272.8|3269.8|3266.9|3263.9|140
1745199900000|2025-04-21 01:45:00|3271.1|3268.1|3269.4|3266.4|3272.9|3269.9|3267.6|3264.6|146
1745200200000|2025-04-21 01:50:00|3269.6|3266.6|3268.8|3265.8|3271.8|3268.8|3268|3265|137
1745200500000|2025-04-21 01:55:00|3269|3266|3271.2|3268.2|3272.1|3269.3|3268.3|3265.3|101
1745200800000|2025-04-21 02:00:00|3271.4|3268.4|3269.8|3266.8|3273.5|3270.5|3268.4|3265.4|253
1745201100000|2025-04-21 02:05:00|3270.1|3267.1|3267.8|3264.8|3271.4|3268.4|3267.6|3264.6|161
1745201400000|2025-04-21 02:10:00|3268.1|3265.1|3267.6|3264.6|3268.6|3265.6|3263.2|3260.2|212
1745201700000|2025-04-21 02:15:00|3267.8|3264.8|3268.8|3265.8|3269.1|3266.1|3266.8|3263.8|116
1745202000000|2025-04-21 02:20:00|3269.1|3266.1|3269.2|3266.2|3273.3|3270.3|3268.6|3265.6|92
1745202300000|2025-04-21 02:25:00|3269|3266|3268.6|3265.6|3269.5|3266.5|3265.5|3262.5|163
1745202600000|2025-04-21 02:30:00|3269.1|3266.1|3267.1|3264.1|3270.5|3267.5|3265.8|3262.8|223
1745202900000|2025-04-21 02:35:00|3267.6|3264.6|3270.5|3267.5|3270.5|3267.5|3265.5|3262.5|146
1745203200000|2025-04-21 02:40:00|3271.3|3268.3|3269|3266|3271.3|3268.3|3267.2|3264.2|170
1745203500000|2025-04-21 02:45:00|3268.8|3265.8|3269.8|3266.8|3270.5|3267.5|3267.5|3264.5|97
1745203800000|2025-04-21 02:50:00|3269.2|3266.2|3270.1|3267.1|3270.5|3267.5|3268.5|3265.5|103
1745204100000|2025-04-21 02:55:00|3270.3|3267.3|3273.8|3270.8|3274.3|3271.3|3270.3|3267.3|163
1745204400000|2025-04-21 03:00:00|3273.6|3270.6|3273|3270|3274.1|3271.1|3271.8|3268.8|129
1745204700000|2025-04-21 03:05:00|3273.2|3270.2|3272.9|3269.9|3274.2|3271.2|3271.2|3268.2|136
1745205000000|2025-04-21 03:10:00|3273|3270|3270.3|3267.3|3273.3|3270.3|3269.6|3266.6|151
1745205300000|2025-04-21 03:15:00|3270.5|3267.5|3272.7|3269.7|3273|3270|3268.8|3265.8|158
1745205600000|2025-04-21 03:20:00|3273.2|3270.2|3275.2|3272.2|3275.5|3272.5|3272.2|3269.2|121
1745205900000|2025-04-21 03:25:00|3275.5|3272.5|3278.1|3275.1|3278.3|3275.3|3274.2|3271.2|201
1745206200000|2025-04-21 03:30:00|3278.3|3275.3|3280.1|3277.1|3280.5|3277.5|3277.1|3274.1|140
1745206500000|2025-04-21 03:35:00|3280.3|3277.3|3279|3276|3280.9|3277.9|3279|3276|99
1745206800000|2025-04-21 03:40:00|3278.7|3275.7|3279.7|3276.7|3280.7|3277.7|3277.9|3274.9|101
1745207100000|2025-04-21 03:45:00|3279.9|3276.9|3281|3278|3281.6|3278.6|3279.7|3276.7|100
1745207400000|2025-04-21 03:50:00|3281.1|3278.1|3279.2|3276.2|3281.1|3278.1|3278.4|3275.4|100
1745207700000|2025-04-21 03:55:00|3279.4|3276.4|3280.3|3277.3|3281.2|3278.2|3278.7|3275.7|67
1745208000000|2025-04-21 04:00:00|3280|3277|3276.5|3273.5|3280.1|3277.1|3275.8|3272.8|120
1745208300000|2025-04-21 04:05:00|3276.3|3273.3|3274.6|3271.6|3276.5|3273.5|3273.6|3270.6|151
1745208600000|2025-04-21 04:10:00|3274.5|3271.5|3273.2|3270.2|3274.6|3271.6|3271.7|3268.7|87
1745208900000|2025-04-21 04:15:00|3273.1|3270.1|3269.1|3266.1|3274|3271|3266.6|3263.6|184
1745209200000|2025-04-21 04:20:00|3269.3|3266.3|3274.2|3271.2|3274.2|3271.2|3269.1|3266.1|58
1745209500000|2025-04-21 04:25:00|3274.7|3271.7|3274.5|3271.5|3277.2|3274.2|3273.7|3270.7|109
1745209800000|2025-04-21 04:30:00|3274.3|3271.3|3274.8|3271.8|3275.5|3272.5|3273.4|3270.4|57
1745210100000|2025-04-21 04:35:00|3275|3272|3276.8|3273.8|3276.8|3273.8|3274.3|3271.3|27
1745210400000|2025-04-21 04:40:00|3277|3274|3275|3272|3277|3274|3274.8|3271.8|63
1745210700000|2025-04-21 04:45:00|3274.8|3271.8|3274.5|3271.5|3274.8|3271.8|3272.4|3270.2|47
1745211000000|2025-04-21 04:50:00|3274.3|3271.3|3274.7|3271.7|3276|3273|3274.3|3271.3|41
1745211300000|2025-04-21 04:55:00|3275|3272|3277.7|3274.7|3277.7|3274.7|3273.6|3270.6|52
1745211600000|2025-04-21 05:00:00|3277.9|3274.9|3284.9|3281.9|3285.1|3282.1|3277.7|3274.7|100
1745211900000|2025-04-21 05:05:00|3285.1|3282.1|3281.1|3278.1|3285.1|3282.1|3280.9|3277.9|131
1745212200000|2025-04-21 05:10:00|3280.9|3277.9|3280.1|3277.1|3280.9|3277.9|3277.8|3274.8|130
1745212500000|2025-04-21 05:15:00|3280.4|3277.4|3279.6|3277.6|3280.9|3277.9|3278.9|3275.9|63
1745212800000|2025-04-21 05:20:00|3280.1|3277.1|3283.7|3281.7|3284.6|3281.7|3280.1|3277.1|55
1745213100000|2025-04-21 05:25:00|3283.5|3281.5|3285|3282|3285.3|3282.3|3283.2|3281.2|33
1745213400000|2025-04-21 05:30:00|3285.3|3282.3|3284.7|3281.7|3287.8|3284.8|3283.8|3280.8|226
1745213700000|2025-04-21 05:35:00|3284.9|3281.9|3285.2|3282.2|3287|3284|3283.7|3280.7|195
1745214000000|2025-04-21 05:40:00|3285.4|3282.4|3291.7|3288.7|3292.1|3289.1|3285.4|3282.4|153
1745214300000|2025-04-21 05:45:00|3292|3289|3291.2|3288.2|3292|3289|3289.9|3286.9|187
1745214600000|2025-04-21 05:50:00|3291.1|3288.1|3294.4|3291.4|3294.4|3291.4|3290.1|3287.1|73
1745214900000|2025-04-21 05:55:00|3294.2|3291.2|3295.6|3292.6|3296.4|3293.4|3293.2|3290.2|145
1745215200000|2025-04-21 06:00:00|3295.8|3292.8|3295.8|3292.8|3298.4|3295.9|3293.3|3290.3|165
1745215500000|2025-04-21 06:05:00|3295.6|3292.6|3291.8|3288.8|3297.3|3294.3|3291.4|3288.4|189
1745215800000|2025-04-21 06:10:00|3292|3289|3285.4|3282.4|3292.3|3289.3|3285.2|3282.2|192
1745216100000|2025-04-21 06:15:00|3285.2|3282.2|3286.1|3283.1|3286.7|3284.2|3284.2|3281.2|212
1745216400000|2025-04-21 06:20:00|3286.4|3283.4|3286.9|3283.9|3287.4|3284.4|3284.1|3281.1|150
1745216700000|2025-04-21 06:25:00|3287.2|3284.2|3289|3286|3292.7|3289.7|3286.9|3283.9|196
1745217000000|2025-04-21 06:30:00|3288.7|3285.7|3284.4|3281.4|3289.2|3286.2|3284.4|3281.4|131
1745217300000|2025-04-21 06:35:00|3284.7|3281.7|3285.5|3282.5|3289.3|3286.3|3280.5|3277.5|163
1745217600000|2025-04-21 06:40:00|3285.2|3282.2|3287.3|3284.3|3287.6|3284.6|3284.6|3281.6|112
1745217900000|2025-04-21 06:45:00|3287|3284|3286.9|3283.9|3289.5|3286.5|3286.5|3283.5|96
1745218200000|2025-04-21 06:50:00|3287.1|3284.1|3284.8|3281.8|3288.1|3285.1|3283.6|3280.6|120
1745218500000|2025-04-21 06:55:00|3284.6|3281.6|3288.8|3285.8|3289.3|3286.3|3284|3281|143
1745218800000|2025-04-21 07:00:00|3288.6|3285.6|3289.4|3286.4|3292.8|3289.8|3285.3|3282.6|119
1745219100000|2025-04-21 07:05:00|3289.6|3286.6|3288.3|3285.3|3290.1|3287.1|3286.4|3283.4|77
1745219400000|2025-04-21 07:10:00|3288.6|3285.6|3285.3|3282.3|3288.6|3285.6|3285.1|3282.1|90
1745219700000|2025-04-21 07:15:00|3285.1|3282.1|3282.8|3279.8|3285.6|3282.6|3282.1|3279.1|90
1745220000000|2025-04-21 07:20:00|3283.1|3280.1|3283|3280|3286.1|3283.1|3283|3280|101
1745220300000|2025-04-21 07:25:00|3283.3|3280.3|3281.4|3278.4|3283.3|3280.3|3277.5|3274.5|74
1745220600000|2025-04-21 07:30:00|3281.7|3278.7|3284.2|3281.2|3286.3|3283.3|3281.4|3278.4|101
1745220900000|2025-04-21 07:35:00|3284.5|3281.5|3279.7|3276.7|3285.2|3282.2|3278.5|3275.5|117
1745221200000|2025-04-21 07:40:00|3279.5|3276.5|3281.4|3278.4|3281.9|3278.9|3277|3274|86
1745221500000|2025-04-21 07:45:00|3281.6|3278.6|3272.5|3269.5|3281.6|3278.6|3272.3|3269.3|147
1745221800000|2025-04-21 07:50:00|3272.2|3269.2|3272.3|3269.3|3273.9|3270.9|3267.4|3264.4|192
1745222100000|2025-04-21 07:55:00|3272.1|3269.1|3275.7|3272.7|3277.2|3274.2|3268.8|3265.8|178
1745222400000|2025-04-21 08:00:00|3275.9|3272.9|3280.7|3277.7|3281|3278|3275.2|3272.4|131
1745222700000|2025-04-21 08:05:00|3281|3278|3280.1|3277.1|3281.7|3278.7|3279.7|3276.7|104
1745223000000|2025-04-21 08:10:00|3279.9|3276.9|3277.8|3274.8|3279.9|3276.9|3275.8|3272.8|91
1745223300000|2025-04-21 08:15:00|3277.5|3274.5|3276.4|3273.4|3277.8|3274.8|3273.7|3270.7|116
1745223600000|2025-04-21 08:20:00|3276.6|3273.6|3276|3273|3279.3|3276.3|3275.1|3272.1|125
1745223900000|2025-04-21 08:25:00|3276.2|3273.2|3278.3|3275.3|3280.2|3277.2|3276|3273|79
1745224200000|2025-04-21 08:30:00|3278.1|3275.1|3279.6|3276.6|3280.5|3277.5|3275.2|3272.2|109
1745224500000|2025-04-21 08:35:00|3279.1|3276.1|3283.2|3280.2|3283.2|3280.5|3277.3|3274.3|88
1745224800000|2025-04-21 08:40:00|3282.9|3279.9|3285.6|3282.6|3286.3|3283.3|3282.3|3279.3|101
1745225100000|2025-04-21 08:45:00|3285.8|3282.8|3287.4|3284.4|3288.9|3285.9|3285.8|3282.8|114
1745225400000|2025-04-21 08:50:00|3287.1|3284.1|3285.8|3282.8|3287.6|3284.6|3284.3|3281.3|141
1745225700000|2025-04-21 08:55:00|3286|3283|3285.4|3282.4|3286.3|3283.3|3283.5|3280.5|113
1745226000000|2025-04-21 09:00:00|3285.6|3282.6|3284.6|3281.6|3287.6|3284.6|3283.1|3280.1|105
1745226300000|2025-04-21 09:05:00|3285.1|3282.1|3282.4|3279.4|3285.6|3282.6|3281.7|3278.7|109
1745226600000|2025-04-21 09:10:00|3282.2|3279.2|3282.4|3279.4|3285.2|3282.2|3281.6|3278.7|142
1745226900000|2025-04-21 09:15:00|3282.7|3279.7|3279.9|3276.9|3282.8|3279.8|3278.9|3275.9|127
1745227200000|2025-04-21 09:20:00|3279.6|3276.6|3282.3|3279.3|3282.8|3279.8|3279.6|3276.6|153
1745227500000|2025-04-21 09:25:00|3282.6|3279.6|3286.8|3283.8|3288.1|3285.1|3282.1|3279.1|146
1745227800000|2025-04-21 09:30:00|3286.6|3283.6|3288.5|3285.5|3288.6|3285.6|3285.3|3282.3|162
1745228100000|2025-04-21 09:35:00|3288.3|3285.3|3291|3288|3291|3288|3288.1|3285.1|95
1745228400000|2025-04-21 09:40:00|3291.2|3288.2|3288.6|3285.6|3292|3289|3287.7|3284.7|96
1745228700000|2025-04-21 09:45:00|3288.4|3285.4|3288.5|3285.5|3289.7|3286.7|3288|3285|69
1745229000000|2025-04-21 09:50:00|3288|3285|3287.4|3285.4|3288.9|3285.9|3285.9|3282.9|141
1745229300000|2025-04-21 09:55:00|3288.1|3285.1|3289.6|3286.6|3290.1|3287.1|3287.9|3284.9|84
1745229600000|2025-04-21 10:00:00|3289.7|3286.7|3287.5|3284.5|3289.7|3286.7|3286.5|3283.5|107
1745229900000|2025-04-21 10:05:00|3287.8|3284.8|3289.3|3286.3|3290.8|3287.8|3287.5|3284.5|116
1745230200000|2025-04-21 10:10:00|3289.8|3286.8|3290.2|3287.2|3291.8|3288.8|3288.5|3285.5|114
1745230500000|2025-04-21 10:15:00|3290.5|3287.5|3290.6|3287.6|3291.4|3288.4|3288.5|3286|128
1745230800000|2025-04-21 10:20:00|3290.3|3287.3|3292.6|3289.6|3294.1|3291.1|3290.3|3287.3|108
1745231100000|2025-04-21 10:25:00|3292.9|3289.9|3290.2|3287.2|3294.2|3291.2|3289.4|3286.4|137
1745231400000|2025-04-21 10:30:00|3289.9|3286.9|3286.8|3283.8|3290.2|3287.2|3286.7|3283.7|103
1745231700000|2025-04-21 10:35:00|3286.5|3283.5|3285.4|3282.4|3286.5|3283.5|3283.4|3280.4|90
1745232000000|2025-04-21 10:40:00|3284.9|3281.9|3289.1|3286.1|3289.8|3287.5|3284.9|3281.9|129
1745232300000|2025-04-21 10:45:00|3289|3286|3291.1|3288.1|3291.9|3288.9|3288.6|3286|82
1745232600000|2025-04-21 10:50:00|3291.3|3288.3|3293.3|3290.3|3294.8|3291.8|3291.2|3288.2|102
1745232900000|2025-04-21 10:55:00|3292.8|3289.8|3295.5|3292.5|3296.1|3293.1|3292.8|3289.8|114
1745233200000|2025-04-21 11:00:00|3294.2|3291.2|3295.4|3292.4|3295.7|3292.7|3291.9|3288.9|109
1745233500000|2025-04-21 11:05:00|3295.9|3292.9|3292|3289|3295.9|3292.9|3289.7|3286.7|85
1745233800000|2025-04-21 11:10:00|3292.5|3289.5|3293.2|3290.2|3293.5|3290.5|3288.3|3285.3|146
1745234100000|2025-04-21 11:15:00|3293|3290|3296.9|3293.9|3297.2|3294.2|3292.7|3289.7|139
1745234400000|2025-04-21 11:20:00|3296.7|3293.7|3296.1|3293.1|3297.4|3294.4|3293.6|3290.6|126
1745234700000|2025-04-21 11:25:00|3295.8|3292.8|3295|3292|3296.3|3293.3|3292.5|3289.5|171
1745235000000|2025-04-21 11:30:00|3295.2|3292.2|3297.8|3294.8|3299.3|3296.8|3295.2|3292.2|154
1745235300000|2025-04-21 11:35:00|3297.9|3294.9|3299.3|3296.3|3300.4|3297.4|3296.6|3293.6|190
1745235600000|2025-04-21 11:40:00|3298.5|3296.5|3300.8|3297.8|3302.7|3299.7|3297.5|3294.7|188
1745235900000|2025-04-21 11:45:00|3300.7|3297.7|3300.1|3297.1|3305.4|3302.4|3299.9|3296.9|237
1745236200000|2025-04-21 11:50:00|3299.8|3296.8|3298|3296|3301.9|3298.9|3296.3|3294.1|193
1745236500000|2025-04-21 11:55:00|3297.7|3295.7|3298.5|3296.5|3298.5|3296.5|3294.8|3292.6|129
1745236800000|2025-04-21 12:00:00|3298.6|3296.6|3300|3297|3305|3302|3298.5|3296|232
1745237100000|2025-04-21 12:05:00|3300.1|3297.1|3302|3299|3303.6|3300.6|3299.1|3296.1|155
1745237400000|2025-04-21 12:10:00|3299.7|3297.7|3295.1|3292.1|3302|3300|3294.4|3291.4|166
1745237700000|2025-04-21 12:15:00|3294.8|3291.8|3296.1|3293.1|3298|3295|3292.1|3289.1|136
1745238000000|2025-04-21 12:20:00|3295.6|3292.6|3293.8|3291.8|3298.6|3295.8|3292.8|3289.8|310
1745238300000|2025-04-21 12:25:00|3294.4|3292.4|3299.1|3297.1|3303.9|3301.9|3293.9|3291.1|326
1745238600000|2025-04-21 12:30:00|3299|3297|3303.1|3300.1|3303.1|3300.1|3298.2|3295.8|299
1745238900000|2025-04-21 12:35:00|3303.4|3300.4|3302.7|3299.7|3304.2|3301.2|3299.2|3296.2|216
1745239200000|2025-04-21 12:40:00|3303.2|3300.2|3305.4|3302.4|3305.5|3302.5|3301.6|3298.6|183
1745239500000|2025-04-21 12:45:00|3304.9|3301.9|3304.4|3301.4|3306.1|3303.1|3301.8|3299.8|220
1745239800000|2025-04-21 12:50:00|3303.9|3300.9|3304|3301|3305.2|3302.2|3300.4|3297.6|159
1745240100000|2025-04-21 12:55:00|3304.2|3301.2|3304.7|3301.7|3307.3|3304.3|3302|3299.5|208
1745240400000|2025-04-21 13:00:00|3304.5|3301.5|3300.9|3297.9|3307.2|3304.2|3298.7|3295.7|567
1745240700000|2025-04-21 13:05:00|3301.2|3298.2|3304|3302|3306.9|3304.5|3295|3292.4|424
1745241000000|2025-04-21 13:10:00|3303.8|3301.8|3301.5|3298.5|3305.6|3303.5|3300.1|3297.1|370
1745241300000|2025-04-21 13:15:00|3301.7|3298.7|3303.4|3300.4|3304.8|3301.8|3298.6|3295.6|423
1745241600000|2025-04-21 13:20:00|3303.3|3300.3|3288.7|3285.7|3303.3|3300.3|3288.4|3285.4|373
1745241900000|2025-04-21 13:25:00|3288.8|3285.8|3292.6|3290.6|3292.6|3290.6|3285.8|3283.3|284
1745242200000|2025-04-21 13:30:00|3292.8|3290.8|3287.9|3285.9|3299.7|3297.3|3283.6|3280.9|600
1745242500000|2025-04-21 13:35:00|3288.6|3286.6|3289.9|3286.9|3290.4|3288.1|3281.5|3278.5|641
1745242800000|2025-04-21 13:40:00|3290.2|3287.2|3291.7|3289.7|3297.3|3294.3|3288.8|3285.8|529
1745243100000|2025-04-21 13:45:00|3291.8|3289.8|3294.1|3292.1|3294.5|3292.5|3285.6|3283.4|445
1745243400000|2025-04-21 13:50:00|3293.4|3291.4|3289.2|3286.2|3296.1|3293.3|3284.3|3281.3|427
1745243700000|2025-04-21 13:55:00|3288|3285|3282.7|3279.7|3288.3|3285.3|3278.8|3275.8|456
1745244000000|2025-04-21 14:00:00|3281.9|3278.9|3288.3|3285.3|3288.7|3285.7|3278.7|3275.7|461
1745244300000|2025-04-21 14:05:00|3288|3285|3291.2|3288.2|3291.5|3288.9|3283.2|3280.2|379
1745244600000|2025-04-21 14:10:00|3291.5|3288.5|3284.7|3281.7|3293.6|3291.6|3284.2|3281.2|410
1745244900000|2025-04-21 14:15:00|3283.3|3281.3|3282.7|3279.7|3284.4|3281.4|3279.3|3276.3|414
1745245200000|2025-04-21 14:20:00|3282.9|3279.9|3284.7|3281.7|3291.4|3288.4|3280.8|3277.8|398
1745245500000|2025-04-21 14:25:00|3284.5|3281.5|3286.1|3283.1|3290.8|3288.5|3282.5|3280.5|424
1745245800000|2025-04-21 14:30:00|3285.9|3282.9|3277.9|3275.9|3286.4|3284.4|3277.4|3275.2|319
1745246100000|2025-04-21 14:35:00|3277.6|3275.6|3275.1|3273.1|3281|3278|3271.9|3269.1|466
1745246400000|2025-04-21 14:40:00|3275.9|3272.9|3273.7|3271.7|3278.4|3276.1|3271.8|3269.4|427
1745246700000|2025-04-21 14:45:00|3274|3272|3265.8|3262.8|3275.5|3273.2|3264.9|3261.9|428
1745247000000|2025-04-21 14:50:00|3265.5|3262.5|3271.9|3268.9|3272.9|3269.9|3260.8|3257.8|462
1745247300000|2025-04-21 14:55:00|3272.1|3269.1|3270|3267|3275.1|3272.5|3269.8|3266.8|356
1745247600000|2025-04-21 15:00:00|3271.2|3268.2|3270.5|3267.5|3274.2|3271.2|3267.7|3264.7|327
1745247900000|2025-04-21 15:05:00|3270.7|3267.7|3267|3264|3271.5|3268.5|3263.5|3260.5|326
1745248200000|2025-04-21 15:10:00|3266.5|3263.5|3270.1|3267.1|3274.4|3271.4|3265.7|3262.7|380
1745248500000|2025-04-21 15:15:00|3270.3|3267.3|3273|3270|3273.5|3270.5|3265.8|3263.6|313
1745248800000|2025-04-21 15:20:00|3273.3|3270.3|3269.6|3266.6|3274|3271|3268.2|3265.2|253
1745249100000|2025-04-21 15:25:00|3269.4|3266.4|3268.8|3265.8|3270.1|3267.1|3265.8|3262.8|251
1745249400000|2025-04-21 15:30:00|3269.1|3266.1|3264.4|3261.4|3269.1|3266.1|3260.7|3257.7|316
1745249700000|2025-04-21 15:35:00|3264.2|3261.2|3274.7|3271.7|3274.9|3271.9|3264|3261|272
1745250000000|2025-04-21 15:40:00|3274.9|3271.9|3276.6|3273.6|3279.8|3276.8|3274.1|3271.1|352
1745250300000|2025-04-21 15:45:00|3276.3|3273.3|3275.4|3272.4|3279|3276|3274.2|3271.2|249
1745250600000|2025-04-21 15:50:00|3275.2|3272.2|3273.7|3270.7|3275.2|3272.2|3271.6|3268.6|232
1745250900000|2025-04-21 15:55:00|3272.9|3269.9|3277.8|3274.8|3277.8|3274.8|3270.9|3267.9|236
1745251200000|2025-04-21 16:00:00|3278.1|3275.1|3277.5|3274.5|3280.2|3277.2|3276.7|3273.7|201
1745251500000|2025-04-21 16:05:00|3277|3274|3274.2|3271.2|3278.5|3275.5|3271|3268.7|247
1745251800000|2025-04-21 16:10:00|3274.5|3271.5|3272.7|3269.7|3276.6|3273.6|3271.8|3269|254
1745252100000|2025-04-21 16:15:00|3272.5|3269.5|3269.4|3266.4|3273.3|3270.3|3269.4|3266.4|199
1745252400000|2025-04-21 16:20:00|3269.2|3266.2|3268.8|3265.8|3271.1|3268.9|3266.9|3264.6|235
1745252700000|2025-04-21 16:25:00|3268.6|3265.6|3265.8|3262.8|3271.7|3268.7|3265.5|3262.5|220
1745253000000|2025-04-21 16:30:00|3265.5|3262.5|3266.1|3263.1|3270.7|3267.7|3263.8|3260.8|243
1745253300000|2025-04-21 16:35:00|3266.6|3264.6|3267.8|3264.8|3270.1|3267.1|3266.1|3263.1|151
1745253600000|2025-04-21 16:40:00|3268.1|3265.1|3268.4|3265.4|3271.8|3269.2|3265.1|3262.1|213
1745253900000|2025-04-21 16:45:00|3268.7|3265.7|3270.5|3267.5|3271.2|3268.2|3268.7|3265.7|172
1745254200000|2025-04-21 16:50:00|3270.2|3267.2|3270.3|3267.3|3271.2|3268.2|3267.6|3264.6|126
1745254500000|2025-04-21 16:55:00|3270.1|3267.1|3266|3263|3270.9|3267.9|3265.3|3262.3|200
1745254800000|2025-04-21 17:00:00|3266.3|3263.3|3256.7|3253.7|3267.3|3264.3|3255.9|3252.9|332
1745255100000|2025-04-21 17:05:00|3256.9|3253.9|3255.3|3252.3|3258.7|3255.7|3250.4|3247.8|398
1745255400000|2025-04-21 17:10:00|3255.8|3252.8|3253.5|3250.5|3257.5|3254.5|3253.4|3250.4|280
1745255700000|2025-04-21 17:15:00|3252.8|3249.8|3251.5|3248.5|3255.2|3252.2|3249.4|3246.6|318
1745256000000|2025-04-21 17:20:00|3251.7|3248.7|3262|3260|3262|3260|3251.7|3248.7|318
1745256300000|2025-04-21 17:25:00|3262.2|3259.2|3262.4|3259.4|3262.7|3259.9|3259.4|3256.9|229
1745256600000|2025-04-21 17:30:00|3262.3|3259.3|3264.3|3261.3|3266.8|3263.9|3262.3|3259.3|221
1745256900000|2025-04-21 17:35:00|3264.1|3261.1|3266.8|3263.8|3266.9|3263.9|3263.3|3260.3|239
1745257200000|2025-04-21 17:40:00|3266.9|3263.9|3262.7|3259.7|3268.1|3265.1|3262.7|3259.7|209
1745257500000|2025-04-21 17:45:00|3262.9|3259.9|3267.8|3264.8|3267.8|3264.8|3261.7|3259.1|188
1745257800000|2025-04-21 17:50:00|3268|3265|3267.7|3265.7|3268.8|3266.4|3266.8|3264.5|131
1745258100000|2025-04-21 17:55:00|3267.6|3265.6|3266.2|3264.2|3268.1|3266.1|3265.5|3263.5|164
1745258400000|2025-04-21 18:00:00|3266.1|3264.1|3266|3264|3267.6|3265.4|3263.8|3261.8|247
1745258700000|2025-04-21 18:05:00|3265.9|3263.9|3265.9|3263.9|3267.1|3264.6|3262.8|3260.8|170
1745259000000|2025-04-21 18:10:00|3265.7|3263.7|3264.3|3262.3|3266|3264|3263.5|3261.5|119
1745259300000|2025-04-21 18:15:00|3264.4|3262.4|3263|3261|3264.9|3262.9|3262.7|3260.7|170
1745259600000|2025-04-21 18:20:00|3262.9|3260.9|3264.6|3261.6|3265.3|3263.2|3259.5|3257.5|217
1745259900000|2025-04-21 18:25:00|3264.1|3261.1|3264.8|3262.8|3265.5|3263.5|3261.2|3259.2|174
1745260200000|2025-04-21 18:30:00|3265.1|3263.1|3267.7|3265.7|3268.8|3266.8|3265.1|3263.1|135
1745260500000|2025-04-21 18:35:00|3268.2|3266.2|3269|3267|3270|3267.5|3266.9|3264.9|107
1745260800000|2025-04-21 18:40:00|3269.2|3267.2|3267.5|3265.5|3269.2|3267.2|3265.7|3263.7|104
1745261100000|2025-04-21 18:45:00|3268.2|3265.2|3269.2|3267.2|3269.4|3267.4|3267|3265|113
1745261400000|2025-04-21 18:50:00|3268.9|3266.9|3268.3|3265.3|3269.9|3267.4|3267.7|3265.2|105
1745261700000|2025-04-21 18:55:00|3268|3265|3268.4|3265.4|3269.6|3266.6|3266.4|3263.4|105
1745262000000|2025-04-21 19:00:00|3268.7|3266.7|3270.3|3267.3|3271.1|3268.6|3267.6|3264.7|174
1745262300000|2025-04-21 19:05:00|3270|3267|3272.4|3269.4|3273.2|3271.1|3269.6|3266.9|120
1745262600000|2025-04-21 19:10:00|3272.8|3269.8|3272.1|3270.1|3273.9|3271.6|3272|3269.1|116
1745262900000|2025-04-21 19:15:00|3272.4|3270.4|3277.2|3274.2|3277.2|3274.7|3272.4|3270.4|126
1745263200000|2025-04-21 19:20:00|3277|3274|3275.2|3272.2|3277.2|3274.2|3273.8|3271.4|131
1745263500000|2025-04-21 19:25:00|3275.1|3273.2|3269.9|3267.9|3275.2|3273.2|3269.4|3266.9|199
1745263800000|2025-04-21 19:30:00|3270.6|3267.6|3270.9|3268.9|3274|3271.1|3269.6|3266.8|169
1745264100000|2025-04-21 19:35:00|3271|3269|3271.6|3269.6|3274.8|3272.8|3271|3269|154
1745264400000|2025-04-21 19:40:00|3271.9|3269.9|3271.4|3269.4|3274.6|3272.6|3271.4|3269.4|180
1745264700000|2025-04-21 19:45:00|3271.3|3269.3|3272.2|3270.2|3272.6|3270.6|3270.6|3268.6|151
1745265000000|2025-04-21 19:50:00|3271.7|3269.7|3271.9|3269.9|3273|3271|3270.9|3268.1|119
1745265300000|2025-04-21 19:55:00|3271.5|3269.5|3274.7|3271.7|3275.7|3272.7|3271.5|3269.5|109
1745265600000|2025-04-21 20:00:00|3275.8|3272.8|3273.7|3270.7|3277.2|3274.2|3273.2|3270.2|125
1745265900000|2025-04-21 20:05:00|3273.5|3270.5|3272.9|3269.9|3274.3|3271.3|3272.2|3269.2|107
1745266200000|2025-04-21 20:10:00|3273.2|3270.2|3271.8|3268.8|3273.3|3270.3|3271.3|3268.3|87
1745266500000|2025-04-21 20:15:00|3272.1|3269.1|3270.6|3267.6|3272.4|3269.4|3269.6|3266.6|48
1745266800000|2025-04-21 20:20:00|3271.1|3268.1|3271.6|3268.6|3271.6|3268.6|3270.6|3267.6|37
1745267100000|2025-04-21 20:25:00|3271.3|3268.3|3269.1|3266.1|3271.3|3268.3|3269.1|3266.1|38
1745267400000|2025-04-21 20:30:00|3268|3265|3268.6|3266.6|3269.1|3267.1|3267.6|3264.8|27
1745267700000|2025-04-21 20:35:00|3268.3|3266.3|3271.4|3269.4|3271.4|3269.4|3267.9|3265.9|54
1745268000000|2025-04-21 20:40:00|3271.3|3269.3|3270.4|3268.4|3272.7|3270.7|3270.1|3267.9|71
1745268300000|2025-04-21 20:45:00|3270.7|3268.7|3270.8|3268.8|3271.3|3269.3|3269.7|3267.4|67
1745268600000|2025-04-21 20:50:00|3271.3|3269.3|3271.5|3268.5|3272.8|3269.8|3271.3|3268.3|44
1745268900000|2025-04-21 20:55:00|3271.3|3268.3|3269.9|3266.9|3272.5|3269.5|3269.6|3266.6|148
1745272800000|2025-04-21 22:00:00|3269.7|3266.7|3272.9|3269.9|3273.9|3270.9|3269.4|3266.4|34
1745273100000|2025-04-21 22:05:00|3273|3270|3272.1|3269.1|3274.2|3271.2|3271.8|3268.8|84
1745273400000|2025-04-21 22:10:00|3272.4|3269.4|3273.4|3270.4|3276.4|3273.4|3271.9|3268.9|93
1745273700000|2025-04-21 22:15:00|3274.9|3271.9|3274.4|3271.4|3275.9|3272.9|3272.4|3269.4|69
1745274000000|2025-04-21 22:20:00|3274.9|3271.9|3277.7|3274.7|3277.9|3274.9|3273.9|3270.9|90
1745274300000|2025-04-21 22:25:00|3277.2|3274.2|3276.6|3273.6|3278.9|3275.9|3276|3273|97
1745274600000|2025-04-21 22:30:00|3276.3|3273.3|3272.1|3269.1|3277|3274|3271.8|3268.8|93
1745274900000|2025-04-21 22:35:00|3272.7|3269.7|3272|3269|3273.3|3270.3|3270.1|3267.1|70
1745275200000|2025-04-21 22:40:00|3271.5|3268.5|3274|3271|3274.8|3271.8|3271.5|3268.5|37
1745275500000|2025-04-21 22:45:00|3274.5|3271.5|3275.7|3272.7|3277|3274|3274|3271|66
1745275800000|2025-04-21 22:50:00|3275.9|3272.9|3275.2|3272.2|3276.6|3273.6|3274.9|3271.9|60
1745276100000|2025-04-21 22:55:00|3275|3272|3273.4|3270.4|3275|3272|3272.2|3269.2|57
1745276400000|2025-04-21 23:00:00|3273.9|3270.9|3272.7|3269.7|3274.9|3271.9|3272.4|3269.4|60
1745276700000|2025-04-21 23:05:00|3272.9|3269.9|3272.9|3269.9|3273.9|3270.9|3271.9|3268.9|42
1745277000000|2025-04-21 23:10:00|3273.4|3270.4|3274.4|3271.4|3275|3272|3272.2|3269.2|67
1745277300000|2025-04-21 23:15:00|3274.9|3271.9|3278.2|3275.2|3280.1|3277.1|3274.9|3271.9|120
1745277600000|2025-04-21 23:20:00|3278|3275|3274.8|3271.8|3278|3275|3274.5|3271.5|122
1745277900000|2025-04-21 23:25:00|3275.3|3272.3|3277.2|3274.2|3278.8|3275.8|3275.1|3272.1|61
1745278200000|2025-04-21 23:30:00|3277|3274|3275.7|3272.7|3278.2|3275.2|3275.2|3272.2|76
1745278500000|2025-04-21 23:35:00|3276|3273|3276.7|3273.7|3278.2|3275.2|3275.9|3272.9|64
1745278800000|2025-04-21 23:40:00|3276.5|3273.5|3277.2|3274.2|3278|3275|3275.5|3272.5|62
1745279100000|2025-04-21 23:45:00|3277|3274|3275.7|3272.7|3277.2|3274.2|3273.7|3270.7|120
1745279400000|2025-04-21 23:50:00|3275.9|3272.9|3275.7|3272.7|3276.3|3273.3|3272.5|3269.5|134
1745279700000|2025-04-21 23:55:00|3276|3273|3276|3273|3277.8|3274.8|3274.7|3271.7|149
1745280000000|2025-04-22 00:00:00|3275.8|3272.8|3269|3266|3277.1|3274.1|3266.4|3263.4|369
1745280300000|2025-04-22 00:05:00|3268.6|3265.6|3271.5|3268.5|3272.1|3269.1|3266.5|3263.5|287
1745280600000|2025-04-22 00:10:00|3271.4|3268.4|3271.2|3268.2|3274|3271.4|3270.1|3267.2|219
1745280900000|2025-04-22 00:15:00|3270.2|3267.2|3278.6|3275.6|3278.8|3275.8|3269.2|3266.2|204
1745281200000|2025-04-22 00:20:00|3279.3|3276.3|3277.1|3274.1|3282|3279|3274.9|3271.9|244
1745281500000|2025-04-22 00:25:00|3276.9|3273.9|3272.1|3269.1|3276.9|3273.9|3271.4|3268.4|150
1745281800000|2025-04-22 00:30:00|3272.4|3269.4|3267.2|3264.2|3273.1|3270.1|3267|3264|148
1745282100000|2025-04-22 00:35:00|3267.1|3264.1|3263.8|3261.8|3268.2|3266.2|3263.3|3261.3|168
1745282400000|2025-04-22 00:40:00|3263.6|3261.6|3267.5|3264.5|3268.1|3265.1|3263.6|3261.3|143
1745282700000|2025-04-22 00:45:00|3267.8|3264.8|3270.4|3267.4|3270.4|3267.4|3264.9|3261.9|112
1745283000000|2025-04-22 00:50:00|3270.1|3267.1|3268.4|3265.4|3270.2|3267.2|3267.1|3264.1|98
1745283300000|2025-04-22 00:55:00|3268.7|3265.7|3266.8|3263.8|3270.2|3267.2|3266|3263.2|182
1745283600000|2025-04-22 01:00:00|3267.2|3264.2|3277.1|3274.1|3277.7|3274.8|3266.8|3263.8|418
1745283900000|2025-04-22 01:05:00|3277.3|3274.3|3277.3|3275.3|3280.8|3278.3|3276.2|3273.2|303
1745284200000|2025-04-22 01:10:00|3277|3275|3278.5|3276.5|3279.1|3277|3274.5|3272|307
1745284500000|2025-04-22 01:15:00|3280.4|3277.4|3283.1|3281.1|3284.5|3281.5|3279.7|3276.7|323
1745284800000|2025-04-22 01:20:00|3283.2|3281.2|3282.5|3279.5|3286.4|3283.4|3282.3|3279.3|260
1745285100000|2025-04-22 01:25:00|3282.7|3279.7|3280.3|3277.3|3282.7|3279.7|3278.8|3275.8|192
1745285400000|2025-04-22 01:30:00|3280|3277|3284.5|3281.5|3285|3282|3278.3|3275.3|278
1745285700000|2025-04-22 01:35:00|3284.3|3281.3|3283.1|3280.1|3286.6|3283.6|3282.7|3279.7|344
1745286000000|2025-04-22 01:40:00|3282.9|3279.9|3279|3276|3284.9|3281.9|3277|3274|359
1745286300000|2025-04-22 01:45:00|3278.5|3275.5|3272.5|3269.5|3281|3278|3272|3269|373
1745286600000|2025-04-22 01:50:00|3272.2|3269.2|3271.3|3268.3|3273.9|3270.9|3267.9|3264.9|292
1745286900000|2025-04-22 01:55:00|3271.5|3268.5|3265.5|3262.5|3272.8|3269.8|3263.8|3260.8|288
1745287200000|2025-04-22 02:00:00|3263.4|3260.4|3260.8|3257.8|3265.5|3262.5|3258.8|3255.8|396
1745287500000|2025-04-22 02:05:00|3261|3258|3260.2|3257.2|3261.8|3258.8|3255.6|3252.6|368
1745287800000|2025-04-22 02:10:00|3260|3257|3264.2|3261.2|3265|3262|3259.8|3256.8|269
1745288100000|2025-04-22 02:15:00|3264.4|3261.4|3262.6|3259.6|3265.5|3262.5|3262.1|3259.1|208
1745288400000|2025-04-22 02:20:00|3262.9|3259.9|3258.5|3255.5|3265.6|3262.6|3258|3255.5|183
1745288700000|2025-04-22 02:25:00|3258.7|3255.7|3259.3|3256.3|3259.8|3256.8|3257|3254|109
1745289000000|2025-04-22 02:30:00|3259|3256|3261.8|3258.8|3262.3|3260.1|3256|3253.8|289
1745289300000|2025-04-22 02:35:00|3262.1|3259.1|3261.3|3258.3|3262.6|3259.6|3259.3|3256.3|184
1745289600000|2025-04-22 02:40:00|3261.1|3258.1|3259.7|3256.7|3262.5|3259.5|3259.2|3256.2|225
1745289900000|2025-04-22 02:45:00|3260.1|3257.1|3258.5|3255.5|3262.2|3259.2|3256.2|3253.2|278
1745290200000|2025-04-22 02:50:00|3259|3256|3259.5|3256.5|3259.7|3256.7|3255.8|3252.8|246
1745290500000|2025-04-22 02:55:00|3259.7|3256.7|3264.5|3261.5|3265.8|3263.2|3259.5|3256.5|251
1745290800000|2025-04-22 03:00:00|3264.7|3261.7|3261|3258|3265.9|3262.9|3259.8|3256.8|336
1745291100000|2025-04-22 03:05:00|3261.2|3258.2|3260.3|3257.3|3263.5|3260.5|3259.2|3256.2|229
1745291400000|2025-04-22 03:10:00|3260.5|3257.5|3263.3|3260.3|3264.8|3261.8|3259.1|3256.1|193
1745291700000|2025-04-22 03:15:00|3263.6|3260.6|3272.7|3269.7|3273.1|3270.1|3263.3|3260.3|284
1745292000000|2025-04-22 03:20:00|3272.4|3269.4|3270.8|3267.8|3273.8|3270.8|3268.5|3265.5|222
1745292300000|2025-04-22 03:25:00|3270.3|3267.3|3274.3|3271.3|3274.8|3271.8|3267.5|3264.5|282
1745292600000|2025-04-22 03:30:00|3274.6|3271.6|3274.5|3271.5|3279.6|3276.6|3272|3269|182
1745292900000|2025-04-22 03:35:00|3274|3271|3276.5|3273.5|3276.9|3273.9|3273.9|3270.9|145
1745293200000|2025-04-22 03:40:00|3276.7|3273.7|3281.5|3278.5|3284.5|3281.5|3276.2|3273.2|247
1745293500000|2025-04-22 03:45:00|3283.5|3280.5|3284.5|3281.5|3284.8|3281.8|3281.2|3278.2|155
1745293800000|2025-04-22 03:50:00|3284.2|3281.2|3282.6|3279.6|3285.8|3282.8|3282.1|3279.1|141
1745294100000|2025-04-22 03:55:00|3282.3|3279.3|3284|3281|3285.2|3282.2|3281.1|3278.1|123
1745294400000|2025-04-22 04:00:00|3283.8|3280.8|3282|3279|3284.7|3281.7|3280.5|3277.5|166
1745294700000|2025-04-22 04:05:00|3281.8|3278.8|3285.1|3282.1|3289.8|3287.2|3281.2|3278.2|213
1745295000000|2025-04-22 04:10:00|3284.6|3281.6|3286.2|3283.2|3286.4|3283.9|3281.1|3278.1|224
1745295300000|2025-04-22 04:15:00|3285.9|3282.9|3288.2|3285.2|3288.6|3285.6|3285.9|3282.9|139
1745295600000|2025-04-22 04:20:00|3288.9|3285.9|3284.4|3281.4|3289|3286|3283.7|3280.7|81
1745295900000|2025-04-22 04:25:00|3284.2|3281.2|3289.6|3286.6|3289.6|3286.6|3284.2|3281.2|121
1745296200000|2025-04-22 04:30:00|3289.3|3286.3|3288.8|3285.8|3289.6|3286.6|3285.6|3282.6|115
1745296500000|2025-04-22 04:35:00|3288.6|3285.6|3289.8|3286.8|3291.3|3288.3|3287.3|3284.3|100
1745296800000|2025-04-22 04:40:00|3290.1|3287.1|3287.5|3284.5|3290.1|3287.1|3284.9|3282.8|119
1745297100000|2025-04-22 04:45:00|3287.2|3284.2|3286.9|3283.9|3287.6|3284.6|3286|3283|66
1745297400000|2025-04-22 04:50:00|3287|3284|3288|3285|3288.2|3285.2|3285.1|3282.8|87
1745297700000|2025-04-22 04:55:00|3287.9|3284.9|3288.3|3285.3|3290.5|3287.6|3287.3|3284.6|80
1745298000000|2025-04-22 05:00:00|3288.6|3285.6|3291.3|3289.3|3291.3|3289.3|3287.8|3284.8|140
1745298300000|2025-04-22 05:05:00|3291.2|3289.2|3289.8|3286.8|3291.8|3289.2|3289|3286.3|215
1745298600000|2025-04-22 05:10:00|3290.1|3287.1|3286.4|3283.4|3290.1|3287.1|3285.2|3282.4|134
1745298900000|2025-04-22 05:15:00|3286.2|3283.2|3287.7|3285.7|3288.4|3285.9|3285.5|3282.5|103
1745299200000|2025-04-22 05:20:00|3287.6|3285.6|3288.7|3286.7|3290|3288|3287.3|3284.9|176
1745299500000|2025-04-22 05:25:00|3288.4|3286.4|3291.1|3288.1|3292.6|3289.7|3288.4|3285.9|201
1745299800000|2025-04-22 05:30:00|3291.3|3288.3|3285.2|3282.2|3292.3|3290.1|3285|3282|399
1745300100000|2025-04-22 05:35:00|3285.5|3282.5|3286.8|3283.8|3287.6|3284.6|3281.2|3278.9|315
1745300400000|2025-04-22 05:40:00|3286.6|3283.6|3287.8|3284.8|3290.2|3287.7|3286.1|3283.1|295
1745300700000|2025-04-22 05:45:00|3288.1|3285.1|3286.8|3283.8|3289.6|3286.6|3286.1|3283.1|238
1745301000000|2025-04-22 05:50:00|3286.6|3283.6|3286.3|3283.3|3289.6|3286.6|3284.5|3281.9|303
1745301300000|2025-04-22 05:55:00|3286.6|3283.6|3287.2|3284.2|3289.3|3286.3|3284.7|3281.7|338
1745301600000|2025-04-22 06:00:00|3287.7|3284.7|3279.4|3277.4|3287.7|3284.7|3278.1|3275.1|320
1745301900000|2025-04-22 06:05:00|3279.5|3277.5|3287.2|3284.2|3287.2|3284.2|3279.2|3276.5|258
1745302200000|2025-04-22 06:10:00|3287.4|3284.4|3288.9|3285.9|3290.3|3287.3|3283|3280|221
1745302500000|2025-04-22 06:15:00|3289.1|3286.1|3285.7|3282.7|3291.9|3288.9|3284.1|3281.1|310
1745302800000|2025-04-22 06:20:00|3285.9|3282.9|3278.2|3275.2|3286.4|3283.4|3274.9|3272.6|486
1745303100000|2025-04-22 06:25:00|3277.9|3274.9|3277.7|3274.7|3280.1|3277.1|3273.3|3270.8|404
1745303400000|2025-04-22 06:30:00|3277.4|3274.4|3268.8|3265.8|3278|3275|3267.6|3264.6|373
1745303700000|2025-04-22 06:35:00|3268.9|3265.9|3266.3|3263.3|3272.5|3269.7|3264.5|3261.5|409
1745304000000|2025-04-22 06:40:00|3266.6|3263.6|3271.1|3268.1|3271.1|3268.1|3262.8|3259.8|358
1745304300000|2025-04-22 06:45:00|3270.9|3267.9|3268.9|3265.9|3277.7|3274.7|3268.2|3265.2|313
1745304600000|2025-04-22 06:50:00|3269.1|3266.1|3264.6|3261.6|3270.1|3267.1|3261|3258|461
1745304900000|2025-04-22 06:55:00|3264.4|3261.4|3266.6|3263.6|3267.4|3264.4|3261.9|3258.9|415
1745305200000|2025-04-22 07:00:00|3266.8|3263.8|3256.5|3253.5|3267.3|3264.3|3248.9|3245.9|472
1745305500000|2025-04-22 07:05:00|3256.4|3253.4|3255.7|3252.7|3256.6|3253.6|3248.5|3246.1|416
1745305800000|2025-04-22 07:10:00|3255.4|3252.4|3234.8|3231.8|3256.2|3253.2|3231.9|3228.9|489
1745306100000|2025-04-22 07:15:00|3234.5|3231.5|3243.6|3240.6|3247.5|3244.5|3230.6|3227.6|502
1745306400000|2025-04-22 07:20:00|3243.5|3240.5|3248.2|3245.2|3248.9|3245.9|3242.7|3239.7|316
1745306700000|2025-04-22 07:25:00|3248|3245|3246.9|3243.9|3253|3250|3245.8|3242.8|299
1745307000000|2025-04-22 07:30:00|3246.8|3243.8|3256.3|3253.3|3256.7|3253.7|3245.8|3242.8|264
1745307300000|2025-04-22 07:35:00|3256.1|3254.1|3255.1|3252.1|3258.3|3255.7|3254.6|3251.6|254
1745307600000|2025-04-22 07:40:00|3254.9|3251.9|3254.5|3251.5|3257.4|3254.4|3253.1|3250.1|237
1745307900000|2025-04-22 07:45:00|3254|3251|3247|3244|3255.2|3252.2|3247|3244|250
1745308200000|2025-04-22 07:50:00|3246.2|3243.2|3250.7|3247.7|3251|3248|3245|3242|256
1745308500000|2025-04-22 07:55:00|3251|3248|3257.1|3255.1|3257.7|3255.1|3249.9|3247|239
1745308800000|2025-04-22 08:00:00|3258.1|3256.1|3261.3|3259.3|3263.7|3260.8|3257.2|3254.2|238
1745309100000|2025-04-22 08:05:00|3261.1|3258.3|3258.5|3256.5|3261.3|3258.3|3255.5|3252.8|174
1745309400000|2025-04-22 08:10:00|3258.8|3256.8|3258.2|3255.2|3260.8|3258.5|3256.8|3254.4|194
1745309700000|2025-04-22 08:15:00|3257.5|3254.5|3251.8|3249.8|3257.5|3254.5|3251.6|3249|173
1745310000000|2025-04-22 08:20:00|3251.6|3249.6|3249.1|3246.1|3252.2|3249.9|3247.6|3244.6|235
1745310300000|2025-04-22 08:25:00|3248.8|3245.8|3246.2|3244.2|3250.3|3247.7|3246.2|3243.8|155
1745310600000|2025-04-22 08:30:00|3246|3244|3249.6|3246.6|3250|3248|3244.7|3242|216
1745310900000|2025-04-22 08:35:00|3249.1|3246.1|3242.8|3239.8|3249.1|3246.1|3238.2|3235.5|455
1745311200000|2025-04-22 08:40:00|3242.5|3239.5|3239|3237|3245.2|3243|3239|3236.3|229
1745311500000|2025-04-22 08:45:00|3239.5|3236.5|3243.4|3240.4|3243.4|3240.4|3237.3|3234.3|237
1745311800000|2025-04-22 08:50:00|3243.2|3240.2|3241.7|3239.7|3245.5|3242.5|3238.2|3235.2|262
1745312100000|2025-04-22 08:55:00|3242|3239|3235.7|3232.7|3242|3239.7|3233|3230.5|373
1745312400000|2025-04-22 09:00:00|3235.9|3232.9|3242.9|3239.9|3246.2|3243.6|3235.4|3232.4|275
1745312700000|2025-04-22 09:05:00|3242.8|3239.8|3245.5|3242.5|3249.1|3246.7|3241.6|3238.9|270
1745313000000|2025-04-22 09:10:00|3245.2|3243.2|3248.3|3245.3|3250.1|3247.3|3244.7|3242.2|234
1745313300000|2025-04-22 09:15:00|3247.8|3244.8|3249|3246|3253.3|3250.3|3247.6|3244.6|176
1745313600000|2025-04-22 09:20:00|3248.8|3245.8|3251.3|3248.3|3252.8|3250.6|3248.5|3245.8|132
1745313900000|2025-04-22 09:25:00|3251.1|3249.1|3252|3249|3252.9|3250.2|3249.2|3246.2|159
1745314200000|2025-04-22 09:30:00|3251.7|3248.7|3252.2|3249.2|3253.8|3250.8|3248.8|3245.8|196
1745314500000|2025-04-22 09:35:00|3252.5|3249.5|3256.9|3253.9|3256.9|3253.9|3251|3248|172
1745314800000|2025-04-22 09:40:00|3256.7|3253.7|3259.4|3256.4|3260.2|3257.4|3256.7|3253.7|135
1745315100000|2025-04-22 09:45:00|3259.7|3256.7|3259.4|3256.4|3259.9|3256.9|3257.5|3254.5|135
1745315400000|2025-04-22 09:50:00|3259.1|3256.1|3258.2|3256.2|3261.2|3258.2|3257.2|3254.2|149
1745315700000|2025-04-22 09:55:00|3258.4|3256.4|3262.9|3259.9|3263.1|3260.5|3258.2|3255.9|195
1745316000000|2025-04-22 10:00:00|3263.1|3260.1|3271.1|3268.1|3272|3269.1|3262.2|3259.6|212
1745316300000|2025-04-22 10:05:00|3270.8|3267.8|3272.4|3269.4|3275.9|3272.9|3270.5|3267.5|302
1745316600000|2025-04-22 10:10:00|3272.6|3269.6|3272.6|3269.6|3274.6|3271.6|3270.9|3267.9|217
1745316900000|2025-04-22 10:15:00|3271.8|3268.8|3271.5|3268.5|3273.7|3270.7|3269.5|3266.5|228
1745317200000|2025-04-22 10:20:00|3271.7|3268.7|3271.1|3268.1|3273.6|3270.6|3267.5|3265.5|269
1745317500000|2025-04-22 10:25:00|3270.8|3267.8|3270|3268|3273.3|3270.3|3267.3|3265.3|219
1745317800000|2025-04-22 10:30:00|3269.5|3267.5|3272.7|3269.7|3273.4|3270.4|3268.8|3265.8|211
1745318100000|2025-04-22 10:35:00|3272.9|3269.9|3270.2|3267.2|3273.9|3270.9|3269.6|3266.6|206
1745318400000|2025-04-22 10:40:00|3270.4|3267.4|3270.7|3267.7|3271.2|3268.2|3266.6|3263.6|165
1745318700000|2025-04-22 10:45:00|3270.6|3267.6|3266.8|3263.8|3270.7|3267.7|3265.6|3262.6|223
1745319000000|2025-04-22 10:50:00|3266.7|3263.7|3268|3265|3271.5|3268.5|3265.4|3262.4|188
1745319300000|2025-04-22 10:55:00|3267.8|3264.8|3261.9|3258.9|3268.5|3266|3261.6|3258.6|165
1745319600000|2025-04-22 11:00:00|3261.1|3258.1|3264.9|3261.9|3265.9|3263.4|3259.1|3256.1|251
1745319900000|2025-04-22 11:05:00|3265.2|3262.2|3268.5|3265.5|3270.4|3267.4|3263.9|3260.9|181
1745320200000|2025-04-22 11:10:00|3268.3|3265.3|3267.5|3264.5|3269.7|3266.7|3266|3263|130
1745320500000|2025-04-22 11:15:00|3267|3264|3268.2|3265.2|3270.3|3267.3|3267|3264|132
1745320800000|2025-04-22 11:20:00|3267.4|3264.4|3265.1|3262.1|3268.4|3265.4|3262.9|3259.9|145
1745321100000|2025-04-22 11:25:00|3265.2|3262.2|3268.2|3265.2|3268.4|3265.4|3263.4|3260.4|95
1745321400000|2025-04-22 11:30:00|3269.6|3266.6|3271.6|3268.6|3272.2|3269.2|3267.4|3265.1|163
1745321700000|2025-04-22 11:35:00|3271.8|3268.8|3270.1|3267.1|3272.6|3269.8|3267.2|3264.3|273
1745322000000|2025-04-22 11:40:00|3270.3|3267.3|3272.8|3269.8|3272.8|3269.8|3268|3265|198
1745322300000|2025-04-22 11:45:00|3273|3270|3272.5|3269.5|3275|3272.3|3272.2|3269.2|146
1745322600000|2025-04-22 11:50:00|3272.8|3269.8|3274.3|3271.3|3276.9|3273.9|3272.8|3269.8|185
1745322900000|2025-04-22 11:55:00|3274.4|3271.4|3272.3|3269.3|3276.6|3273.6|3271.6|3268.6|250
1745323200000|2025-04-22 12:00:00|3273.4|3270.4|3271.8|3268.8|3277.2|3274.2|3270.4|3267.4|384
1745323500000|2025-04-22 12:05:00|3272.1|3269.1|3269.1|3266.1|3272.2|3269.2|3265.3|3262.3|319
1745323800000|2025-04-22 12:10:00|3269.3|3266.3|3272.6|3269.6|3273.1|3270.9|3267.5|3264.5|272
1745324100000|2025-04-22 12:15:00|3272.3|3269.3|3274|3271|3278.5|3276.2|3272.3|3269.3|238
1745324400000|2025-04-22 12:20:00|3274.3|3271.3|3267.7|3264.7|3276|3273|3265|3262|352
1745324700000|2025-04-22 12:25:00|3268.2|3265.2|3272.7|3269.7|3274|3271.8|3267.8|3264.8|278
1745325000000|2025-04-22 12:30:00|3272.5|3269.5|3277.2|3274.2|3279.8|3276.8|3271.7|3268.7|208
1745325300000|2025-04-22 12:35:00|3277|3274|3285.6|3282.6|3287.7|3284.7|3276|3273|314
1745325600000|2025-04-22 12:40:00|3285.5|3282.5|3288|3285|3288.9|3285.9|3283.1|3280.1|394
1745325900000|2025-04-22 12:45:00|3288.2|3286.2|3285.5|3282.5|3290.2|3287.2|3281.2|3278.2|375
1745326200000|2025-04-22 12:50:00|3284.9|3281.9|3270.3|3267.3|3286.5|3283.5|3270.3|3267.3|598
1745326500000|2025-04-22 12:55:00|3270|3267|3262.8|3259.8|3271.6|3268.6|3256.9|3253.9|524
1745326800000|2025-04-22 13:00:00|3262.5|3259.5|3254.9|3251.9|3267.1|3264.1|3254.8|3251.8|724
1745327100000|2025-04-22 13:05:00|3255.4|3252.4|3274.2|3271.2|3276.7|3273.7|3253|3250.2|724
1745327400000|2025-04-22 13:10:00|3274|3271|3281.6|3278.6|3283|3280|3273.8|3270.8|550
1745327700000|2025-04-22 13:15:00|3281.7|3278.7|3276.9|3273.9|3282.9|3280.1|3276.4|3273.4|477
1745328000000|2025-04-22 13:20:00|3276.6|3273.6|3283.4|3281.4|3284.6|3282.1|3274.8|3271.8|527
1745328300000|2025-04-22 13:25:00|3283.6|3281.6|3278|3275|3285.3|3282.8|3277.7|3275|444
1745328600000|2025-04-22 13:30:00|3278.3|3275.3|3274.5|3271.5|3280.9|3277.9|3271.9|3268.9|777
1745328900000|2025-04-22 13:35:00|3274.6|3271.6|3267.3|3265.3|3278.2|3275.2|3266.8|3264.4|691
1745329200000|2025-04-22 13:40:00|3266.7|3264.7|3257.5|3254.5|3268.2|3266.2|3255.6|3252.6|976
1745329500000|2025-04-22 13:45:00|3257.7|3254.7|3270|3267|3275.7|3273.2|3256.3|3253.5|920
1745329800000|2025-04-22 13:50:00|3269.8|3266.8|3271.3|3268.3|3277.6|3275.2|3269.3|3266.8|644
1745330100000|2025-04-22 13:55:00|3271.2|3268.2|3268.4|3265.4|3274.4|3271.4|3266.7|3263.7|637
1745330400000|2025-04-22 14:00:00|3268.6|3265.6|3276.9|3273.9|3279.4|3277.1|3267.1|3264.1|483
1745330700000|2025-04-22 14:05:00|3277.1|3274.1|3276.7|3273.7|3280.4|3277.4|3273|3270|461
1745331000000|2025-04-22 14:10:00|3276.4|3273.4|3281.3|3278.3|3282.6|3279.6|3273.8|3270.8|400
1745331300000|2025-04-22 14:15:00|3281.1|3278.1|3274.8|3271.8|3283.8|3280.8|3274.3|3271.3|398
1745331600000|2025-04-22 14:20:00|3274.6|3271.6|3279.4|3276.4|3281.6|3278.6|3273.6|3270.6|339
1745331900000|2025-04-22 14:25:00|3279.1|3276.1|3283.7|3280.7|3283.7|3281|3278.6|3275.6|340
1745332200000|2025-04-22 14:30:00|3284|3281|3290.2|3288.2|3291.1|3288.2|3282.3|3279.8|412
1745332500000|2025-04-22 14:35:00|3290.4|3288.4|3296.7|3293.7|3299.8|3296.8|3289.6|3286.6|641
1745332800000|2025-04-22 14:40:00|3296.5|3293.5|3295.1|3292.1|3302.4|3299.9|3293.9|3290.9|565
1745333100000|2025-04-22 14:45:00|3294.6|3291.6|3293.6|3290.6|3295.6|3292.6|3287.8|3284.8|417
1745333400000|2025-04-22 14:50:00|3293.8|3290.8|3289.5|3286.5|3294.1|3291.1|3288.6|3285.6|281
1745333700000|2025-04-22 14:55:00|3288.8|3285.8|3297.1|3294.1|3297.3|3294.3|3288.1|3285.1|255
1745334000000|2025-04-22 15:00:00|3297.6|3294.6|3295.4|3292.4|3300.9|3298.4|3294.3|3291.9|336
1745334300000|2025-04-22 15:05:00|3295.3|3293.3|3290.4|3287.4|3296.3|3293.3|3289.1|3286.1|433
1745334600000|2025-04-22 15:10:00|3290.6|3287.6|3296.2|3293.2|3297.8|3294.8|3290.3|3287.3|381
1745334900000|2025-04-22 15:15:00|3296.4|3293.4|3293|3290|3298.2|3295.2|3292|3289.4|328
1745335200000|2025-04-22 15:20:00|3292.8|3289.8|3289.3|3286.3|3294.6|3292|3288.4|3285.4|368
1745335500000|2025-04-22 15:25:00|3289.1|3286.1|3283|3280|3289.3|3286.3|3281.2|3278.7|332
1745335800000|2025-04-22 15:30:00|3282.5|3279.5|3294.7|3291.7|3294.8|3292.1|3280.9|3277.9|315
1745336100000|2025-04-22 15:35:00|3294.8|3291.8|3301.6|3298.6|3301.8|3298.8|3291.9|3288.9|298
1745336400000|2025-04-22 15:40:00|3301.8|3298.8|3301.8|3298.8|3306.3|3303.3|3300.2|3297.9|455
1745336700000|2025-04-22 15:45:00|3301.6|3298.6|3300.4|3297.4|3303.3|3300.3|3297.6|3295.5|297
1745337000000|2025-04-22 15:50:00|3300.5|3297.5|3304.1|3301.1|3304.1|3301.1|3299.6|3297.2|207
1745337300000|2025-04-22 15:55:00|3304.4|3301.4|3297.1|3295.1|3307.5|3305|3294.9|3292.6|445
1745337600000|2025-04-22 16:00:00|3297.2|3295.2|3301.7|3298.7|3303.4|3300.4|3289.3|3286.3|890
1745337900000|2025-04-22 16:05:00|3301.9|3298.9|3306.6|3303.6|3307.7|3304.7|3299.2|3296.2|581
1745338200000|2025-04-22 16:10:00|3306.2|3303.2|3313.9|3310.9|3316.8|3313.8|3300.4|3297.9|513
1745338500000|2025-04-22 16:15:00|3313.8|3310.8|3302.7|3299.7|3314.6|3311.6|3297.1|3294.5|769
1745338800000|2025-04-22 16:20:00|3303.5|3300.5|3297.7|3294.7|3304.5|3301.5|3289.7|3287.5|733
1745339100000|2025-04-22 16:25:00|3298|3295|3291.5|3288.5|3298.7|3295.7|3287.1|3284.1|731
1745339400000|2025-04-22 16:30:00|3291.8|3288.8|3292.3|3289.3|3292.6|3289.6|3281.4|3278.6|667
1745339700000|2025-04-22 16:35:00|3293.1|3290.1|3272.2|3269.2|3294.6|3291.6|3267.6|3264.8|803
1745340000000|2025-04-22 16:40:00|3271|3269|3275.8|3272.8|3277.1|3274.1|3258.6|3255.8|792
1745340300000|2025-04-22 16:45:00|3276.1|3273.1|3272.8|3269.8|3278.4|3275.4|3272|3269|450
1745340600000|2025-04-22 16:50:00|3272.6|3269.6|3267.1|3264.1|3272.8|3269.8|3265.8|3262.8|461
1745340900000|2025-04-22 16:55:00|3267.4|3264.4|3282.1|3279.1|3282.8|3279.8|3267.1|3264.1|365
1745341200000|2025-04-22 17:00:00|3282.3|3279.3|3285|3282|3285.9|3282.9|3280.3|3277.3|346
1745341500000|2025-04-22 17:05:00|3285.2|3282.2|3286.2|3283.2|3286.6|3283.6|3282.4|3279.4|401
1745341800000|2025-04-22 17:10:00|3285.9|3282.9|3289.5|3286.5|3290.2|3287.2|3281.3|3278.3|462
1745342100000|2025-04-22 17:15:00|3289.2|3286.2|3289.6|3286.6|3291.2|3288.7|3285.8|3282.8|459
1745342400000|2025-04-22 17:20:00|3289.9|3286.9|3291.4|3288.4|3297.1|3294.2|3289.2|3286.2|476
1745342700000|2025-04-22 17:25:00|3291.5|3288.5|3294.1|3291.1|3297.7|3294.7|3291.4|3288.4|549
1745343000000|2025-04-22 17:30:00|3293.8|3290.8|3291.6|3288.6|3293.8|3290.8|3290.1|3287.1|465
1745343300000|2025-04-22 17:35:00|3291.4|3288.4|3293|3290|3294|3291|3287.4|3284.6|378
1745343600000|2025-04-22 17:40:00|3292.5|3289.5|3290.5|3287.5|3294|3291|3289.3|3286.3|285
1745343900000|2025-04-22 17:45:00|3290.8|3287.8|3294.2|3291.2|3294.2|3291.2|3290.6|3287.6|265
1745344200000|2025-04-22 17:50:00|3293.9|3290.9|3297.7|3294.7|3299.2|3296.2|3293.9|3290.9|222
1745344500000|2025-04-22 17:55:00|3297.4|3294.4|3294.7|3291.7|3298.5|3295.5|3294|3291.2|182
1745344800000|2025-04-22 18:00:00|3295.1|3292.1|3295.7|3292.7|3296.2|3293.2|3291.6|3289.1|224
1745345100000|2025-04-22 18:05:00|3295.5|3292.5|3292.3|3289.3|3296.7|3293.7|3289.5|3286.5|240
1745345400000|2025-04-22 18:10:00|3292|3289|3293.4|3290.4|3294.2|3291.2|3291.4|3288.5|232
1745345700000|2025-04-22 18:15:00|3293.2|3290.2|3288.1|3285.1|3293.2|3291|3288|3285|268
1745346000000|2025-04-22 18:20:00|3288.3|3285.3|3285.7|3282.7|3288.5|3285.5|3282.6|3279.6|275
1745346300000|2025-04-22 18:25:00|3285.5|3282.5|3288.1|3285.1|3288.1|3285.1|3281.4|3278.4|293
1745346600000|2025-04-22 18:30:00|3287.9|3284.9|3287.9|3284.9|3288.7|3285.7|3286.1|3283.1|225
1745346900000|2025-04-22 18:35:00|3288.2|3285.2|3284.5|3281.5|3290.9|3287.9|3284.1|3281.1|198
1745347200000|2025-04-22 18:40:00|3284.8|3281.8|3283.5|3280.5|3284.8|3282.7|3279.9|3277.6|199
1745347500000|2025-04-22 18:45:00|3282.7|3280.7|3280.5|3277.5|3282.8|3280.8|3275.7|3272.7|233
1745347800000|2025-04-22 18:50:00|3280.7|3277.7|3272.1|3269.1|3282.4|3279.4|3271.7|3268.7|254
1745348100000|2025-04-22 18:55:00|3271.6|3268.6|3277|3274|3278.3|3275.3|3270.8|3267.8|264
1745348400000|2025-04-22 19:00:00|3276.8|3273.8|3279.4|3276.4|3281|3278|3275.5|3272.5|252
1745348700000|2025-04-22 19:05:00|3279.2|3276.2|3275.2|3272.2|3280|3277.2|3274|3271|206
1745349000000|2025-04-22 19:10:00|3274.9|3271.9|3270.1|3268.1|3275.2|3272.2|3269.6|3266.6|210
1745349300000|2025-04-22 19:15:00|3270.2|3268.2|3268.3|3265.3|3274.3|3271.3|3266.8|3264.2|306
1745349600000|2025-04-22 19:20:00|3268.6|3265.6|3262.3|3259.3|3270.3|3267.3|3260.6|3258.6|233
1745349900000|2025-04-22 19:25:00|3262.1|3259.1|3257.1|3255.1|3265.9|3262.9|3256.7|3254.2|192
1745350200000|2025-04-22 19:30:00|3255.8|3253.8|3254|3251|3257.3|3254.3|3251.3|3248.3|407
1745350500000|2025-04-22 19:35:00|3254.3|3251.3|3250.3|3248.3|3257.3|3254.6|3249.5|3247.5|403
1745350800000|2025-04-22 19:40:00|3250.5|3248.5|3251.3|3249.3|3255.2|3252.2|3250.3|3248|352
1745351100000|2025-04-22 19:45:00|3251.6|3249.6|3249|3246|3253.3|3250.8|3247|3244.6|239
1745351400000|2025-04-22 19:50:00|3248.6|3246.6|3253.4|3250.4|3255|3252.4|3248|3246|268
1745351700000|2025-04-22 19:55:00|3253.2|3250.2|3247.6|3244.6|3253.6|3250.6|3246.4|3244.4|416
1745352000000|2025-04-22 20:00:00|3247.4|3244.4|3251|3248|3255.2|3252.2|3246|3243|282
1745352300000|2025-04-22 20:05:00|3250.4|3247.4|3249.8|3246.8|3252.8|3249.8|3247.1|3244.1|125
1745352600000|2025-04-22 20:10:00|3249.9|3246.9|3254.9|3251.9|3255.2|3252.2|3249.6|3246.6|133
1745352900000|2025-04-22 20:15:00|3255.2|3252.2|3253.9|3250.9|3255.7|3252.7|3252.8|3249.8|95
1745353200000|2025-04-22 20:20:00|3253.7|3250.7|3253.2|3250.2|3254.2|3251.2|3249.9|3246.9|91
1745353500000|2025-04-22 20:25:00|3253.5|3250.5|3254|3251|3256|3253|3253|3250|72
1745353800000|2025-04-22 20:30:00|3253.7|3250.7|3251.2|3248.2|3254.5|3251.5|3251.2|3248.2|41
1745354100000|2025-04-22 20:35:00|3251.5|3248.5|3250.5|3247.5|3251.5|3248.5|3249.5|3246.5|74
1745354400000|2025-04-22 20:40:00|3250.2|3247.2|3251.8|3248.8|3252.3|3249.3|3249|3246|102
1745354700000|2025-04-22 20:45:00|3252|3249|3249.2|3246.2|3252.9|3249.3|3248.8|3245.8|81
1745355000000|2025-04-22 20:50:00|3249|3246|3251.1|3248.1|3251.6|3248.6|3247|3244|76
1745355300000|2025-04-22 20:55:00|3250.1|3247.1|3251.8|3248.8|3252.6|3249.6|3249.5|3246.5|61
1745359200000|2025-04-22 22:00:00|3239.4|3236.4|3243.1|3240.1|3251.1|3248.1|3236.5|3230.3|218
1745359500000|2025-04-22 22:05:00|3244.6|3241.6|3240|3237|3250.9|3247.9|3235.6|3232|213
1745359800000|2025-04-22 22:10:00|3240.2|3237.2|3238.8|3235.8|3247.7|3244.7|3236.3|3233.3|217
1745360100000|2025-04-22 22:15:00|3239|3236|3230.8|3227.8|3240.5|3237.5|3230.6|3227.6|196
1745360400000|2025-04-22 22:20:00|3230.6|3227.6|3231.4|3228.4|3232.4|3229.4|3227.2|3224.2|186
1745360700000|2025-04-22 22:25:00|3231.3|3228.3|3220.3|3217.3|3233.7|3230.7|3220.3|3217.3|184
1745361000000|2025-04-22 22:30:00|3218.3|3215.3|3241|3238|3244|3241|3210.8|3207.8|300
1745361300000|2025-04-22 22:35:00|3241.3|3238.3|3243.6|3240.6|3246.9|3243.9|3236.8|3233.8|167
1745361600000|2025-04-22 22:40:00|3243.1|3240.1|3247|3244|3247.3|3244.3|3240.9|3237.9|172
1745361900000|2025-04-22 22:45:00|3248.6|3245.6|3254.1|3251.1|3254.7|3251.7|3245.5|3242.5|182
1745362200000|2025-04-22 22:50:00|3253.6|3250.6|3256|3253|3257.5|3254.5|3250|3247|178
1745362500000|2025-04-22 22:55:00|3256.8|3253.8|3255.6|3252.6|3258.2|3255.2|3252.9|3249.9|120
1745362800000|2025-04-22 23:00:00|3255.4|3252.4|3258|3255|3259.1|3256.1|3252.5|3250.2|197
1745363100000|2025-04-22 23:05:00|3257.9|3254.9|3257.1|3254.1|3259.4|3256.4|3253.9|3250.9|141
1745363400000|2025-04-22 23:10:00|3257.4|3254.4|3260.7|3257.7|3260.9|3257.9|3256.4|3253.4|91
1745363700000|2025-04-22 23:15:00|3261.2|3258.2|3259.7|3256.7|3263.7|3260.7|3259.7|3256.7|123
1745364000000|2025-04-22 23:20:00|3260.4|3257.4|3255.4|3252.4|3262.2|3259.2|3255.2|3252.2|122
1745364300000|2025-04-22 23:25:00|3255.7|3252.7|3255.3|3252.3|3258.2|3255.2|3253.3|3250.3|153
1745364600000|2025-04-22 23:30:00|3255.6|3252.6|3256.1|3253.1|3258.5|3255.5|3254.1|3251.1|110
1745364900000|2025-04-22 23:35:00|3255.9|3252.9|3257.7|3254.7|3258.4|3255.4|3254.5|3251.5|138
1745365200000|2025-04-22 23:40:00|3257.2|3254.2|3258.8|3256.8|3262.9|3259.9|3257.2|3254.2|123
1745365500000|2025-04-22 23:45:00|3258.4|3256.4|3260.7|3257.7|3261.5|3258.5|3257.4|3254.8|171
1745365800000|2025-04-22 23:50:00|3261|3258|3256.5|3253.5|3262|3259|3256.5|3253.5|143
1745366100000|2025-04-22 23:55:00|3256.2|3253.2|3253.2|3250.2|3256.2|3253.2|3251.4|3248.4|189
1745366400000|2025-04-23 00:00:00|3253.4|3250.4|3263.8|3260.8|3264|3261|3252.9|3249.9|257
1745366700000|2025-04-23 00:05:00|3263.5|3260.5|3265.7|3262.7|3266.7|3263.7|3262|3259|213
1745367000000|2025-04-23 00:10:00|3265.2|3262.2|3258.8|3255.8|3267.2|3264.2|3258.6|3255.6|176
1745367300000|2025-04-23 00:15:00|3258.6|3255.6|3258.8|3255.8|3263.1|3260.1|3257.4|3254.4|200
1745367600000|2025-04-23 00:20:00|3258.3|3255.3|3256.7|3253.7|3258.3|3255.3|3254|3251|156
1745367900000|2025-04-23 00:25:00|3257|3254|3262.6|3259.6|3265|3262|3254.8|3251.8|163
1745368200000|2025-04-23 00:30:00|3263.3|3260.3|3261.9|3258.9|3265.9|3262.9|3260.2|3257.2|228
1745368500000|2025-04-23 00:35:00|3261.6|3258.6|3265.3|3262.3|3267.1|3264.1|3261.6|3258.6|175
1745368800000|2025-04-23 00:40:00|3265.1|3262.1|3265.2|3262.2|3268.2|3265.2|3263.3|3260.3|141
1745369100000|2025-04-23 00:45:00|3264.9|3261.9|3269.6|3266.6|3270.3|3267.3|3264.9|3261.9|193
1745369400000|2025-04-23 00:50:00|3270.1|3267.1|3269.5|3266.5|3272.3|3269.3|3266.5|3263.5|264
1745369700000|2025-04-23 00:55:00|3270.3|3267.3|3270.2|3267.2|3271.2|3268.2|3267.7|3264.7|243
1745370000000|2025-04-23 01:00:00|3270.6|3267.6|3265.5|3262.5|3276.8|3273.8|3265.2|3262.2|787
1745370300000|2025-04-23 01:05:00|3265.4|3262.4|3273.9|3270.9|3274.8|3271.8|3264.7|3261.7|495
1745370600000|2025-04-23 01:10:00|3273.4|3270.4|3275.2|3272.2|3279.5|3276.5|3273.4|3270.4|314
1745370900000|2025-04-23 01:15:00|3277.6|3274.6|3273.5|3270.5|3279.4|3276.4|3272.8|3269.8|334
1745371200000|2025-04-23 01:20:00|3273|3270|3277.7|3274.7|3278.4|3275.4|3269.1|3266.1|296
1745371500000|2025-04-23 01:25:00|3277.9|3274.9|3278.7|3275.7|3281.4|3278.4|3277.2|3274.2|269
1745371800000|2025-04-23 01:30:00|3278.5|3275.5|3273.1|3270.1|3281.2|3278.2|3272.3|3269.3|366
1745372100000|2025-04-23 01:35:00|3272.8|3269.8|3282.2|3279.2|3282.4|3279.4|3271.6|3268.6|318
1745372400000|2025-04-23 01:40:00|3282.7|3279.7|3287.3|3284.3|3287.3|3284.3|3281.4|3278.4|291
1745372700000|2025-04-23 01:45:00|3287.6|3284.6|3283.9|3280.9|3288.4|3285.4|3283.7|3280.7|258
1745373000000|2025-04-23 01:50:00|3284.1|3281.1|3283.7|3280.7|3286.2|3283.7|3282.9|3280|204
1745373300000|2025-04-23 01:55:00|3284|3281|3283|3280|3285.2|3282.2|3281.1|3278.2|218
1745373600000|2025-04-23 02:00:00|3282.7|3279.7|3279.3|3276.3|3283.2|3280.2|3277.1|3274.3|181
1745373900000|2025-04-23 02:05:00|3279.1|3276.1|3274.6|3271.6|3279.8|3276.8|3274.3|3271.3|167
1745374200000|2025-04-23 02:10:00|3274.3|3271.3|3274.1|3271.1|3277.6|3274.6|3273.1|3270.1|179
1745374500000|2025-04-23 02:15:00|3274.3|3271.3|3277.2|3274.2|3278.1|3275.1|3274.1|3271.1|118
1745374800000|2025-04-23 02:20:00|3277|3274|3278.3|3275.3|3279.4|3276.4|3274.4|3271.7|126
1745375100000|2025-04-23 02:25:00|3278.4|3275.4|3277.5|3275.5|3278.4|3276.1|3276.3|3274.3|105
1745375400000|2025-04-23 02:30:00|3277.6|3275.6|3276.1|3274.1|3280.6|3278.6|3275.8|3273.8|212
1745375700000|2025-04-23 02:35:00|3275.9|3273.9|3271.6|3269.6|3276.7|3274.7|3271.2|3269.2|296
1745376000000|2025-04-23 02:40:00|3271.2|3269.2|3272.8|3269.8|3274.3|3271.8|3269.5|3266.8|222
1745376300000|2025-04-23 02:45:00|3273|3270|3272.3|3269.3|3273.5|3270.5|3268.8|3265.8|272
1745376600000|2025-04-23 02:50:00|3272|3269|3269.8|3266.8|3273.5|3270.5|3269.3|3266.3|240
1745376900000|2025-04-23 02:55:00|3270.3|3267.3|3266.3|3263.3|3271.8|3268.8|3264.5|3261.5|267
1745377200000|2025-04-23 03:00:00|3266.5|3263.5|3264|3261|3269.5|3266.5|3263.5|3260.5|268
1745377500000|2025-04-23 03:05:00|3264.3|3261.3|3265.3|3262.3|3268.3|3265.3|3262.8|3259.8|329
1745377800000|2025-04-23 03:10:00|3265|3262|3262.3|3259.3|3267.9|3264.9|3260.3|3257.3|400
1745378100000|2025-04-23 03:15:00|3260.8|3257.8|3263.2|3260.2|3264.5|3261.5|3256.7|3253.7|350
1745378400000|2025-04-23 03:20:00|3263.4|3260.4|3264.1|3261.1|3265.4|3263|3262.2|3259.4|313
1745378700000|2025-04-23 03:25:00|3264.4|3261.4|3264.4|3261.4|3267.9|3264.9|3262.4|3259.6|228
1745379000000|2025-04-23 03:30:00|3264.6|3261.6|3266|3263|3269.9|3266.9|3264.6|3261.6|119
1745379300000|2025-04-23 03:35:00|3265.7|3262.7|3269.3|3266.3|3269.8|3266.8|3265.7|3262.7|128
1745379600000|2025-04-23 03:40:00|3269.5|3266.5|3269.6|3266.6|3270.6|3267.6|3266.5|3263.5|108
1745379900000|2025-04-23 03:45:00|3270.8|3267.8|3273.8|3270.8|3274.8|3271.8|3270.8|3267.8|150
1745380200000|2025-04-23 03:50:00|3273.5|3270.5|3273.8|3270.8|3275.8|3272.8|3269.8|3266.8|143
1745380500000|2025-04-23 03:55:00|3273.3|3270.3|3271.6|3268.6|3273.6|3270.6|3270.6|3267.6|80
1745380800000|2025-04-23 04:00:00|3271.9|3268.9|3269.5|3266.5|3273.1|3270.1|3269.5|3266.5|81
1745381100000|2025-04-23 04:05:00|3269.8|3266.8|3270|3267|3271.3|3268.8|3269.3|3266.3|59
1745381400000|2025-04-23 04:10:00|3270.3|3267.3|3269|3266|3270.3|3267.3|3268.8|3265.8|44
1745381700000|2025-04-23 04:15:00|3269.5|3266.5|3268.5|3265.5|3271.8|3268.8|3268.1|3265.1|87
1745382000000|2025-04-23 04:20:00|3268.8|3265.8|3269.8|3266.8|3270|3267|3267.3|3264.3|90
1745382300000|2025-04-23 04:25:00|3269.3|3266.3|3273.7|3270.7|3274.4|3271.4|3269.3|3266.3|63
1745382600000|2025-04-23 04:30:00|3274|3271|3275|3272|3275.2|3272.2|3272.7|3269.7|60
1745382900000|2025-04-23 04:35:00|3274.7|3271.7|3275.2|3272.2|3275.5|3272.5|3273.7|3270.7|58
1745383200000|2025-04-23 04:40:00|3275|3272|3275.2|3272.2|3276|3273|3272.9|3269.9|73
1745383500000|2025-04-23 04:45:00|3275.4|3272.4|3275.8|3272.8|3277.7|3274.7|3275.1|3272.1|128
1745383800000|2025-04-23 04:50:00|3275.6|3272.6|3275.6|3272.6|3276.6|3273.6|3274.4|3271.4|93
1745384100000|2025-04-23 04:55:00|3275.9|3272.9|3278.4|3275.4|3278.4|3275.4|3274.9|3271.9|52
1745384400000|2025-04-23 05:00:00|3278.1|3275.1|3278.9|3275.9|3280.5|3277.5|3277.3|3275.1|99
1745384700000|2025-04-23 05:05:00|3279|3276|3278.9|3275.9|3280.9|3277.9|3277.6|3275.4|112
1745385000000|2025-04-23 05:10:00|3279|3276|3279.7|3276.7|3280.5|3277.5|3279|3276|94
1745385300000|2025-04-23 05:15:00|3280.2|3277.2|3279.2|3276.2|3281|3278|3278.9|3275.9|96
1745385600000|2025-04-23 05:20:00|3279.4|3276.4|3279.7|3276.7|3281.2|3278.2|3279.4|3276.4|62
1745385900000|2025-04-23 05:25:00|3279.2|3276.2|3276.5|3273.5|3279.7|3276.7|3275.4|3273.3|80
1745386200000|2025-04-23 05:30:00|3277.5|3274.5|3279.5|3277.5|3281.3|3278.3|3275.9|3273.3|253
1745386500000|2025-04-23 05:35:00|3279.7|3277.7|3273.8|3270.8|3283.2|3280.2|3273.4|3270.4|294
1745386800000|2025-04-23 05:40:00|3273.3|3270.3|3271.9|3268.9|3275.1|3272.1|3270.2|3267.2|346
1745387100000|2025-04-23 05:45:00|3271.6|3268.6|3264.5|3261.5|3271.8|3268.8|3264|3261|262
1745387400000|2025-04-23 05:50:00|3265.3|3262.3|3269.3|3266.3|3270.9|3267.9|3263.8|3260.8|282
1745387700000|2025-04-23 05:55:00|3269.4|3266.4|3270.9|3267.9|3271.9|3268.9|3268.5|3265.5|249
1745388000000|2025-04-23 06:00:00|3271|3268|3267.6|3264.6|3271.8|3268.8|3265|3262|385
1745388300000|2025-04-23 06:05:00|3268.1|3265.1|3272.8|3270.8|3274.3|3272.3|3266.6|3263.6|303
1745388600000|2025-04-23 06:10:00|3272.5|3270.5|3275.5|3273.5|3278|3276|3270.9|3268.1|297
1745388900000|2025-04-23 06:15:00|3277.2|3275.2|3279.9|3276.9|3283.4|3280.4|3276.9|3273.9|286
1745389200000|2025-04-23 06:20:00|3280.1|3277.1|3278.6|3276.6|3281.9|3279.9|3277.9|3275.9|206
1745389500000|2025-04-23 06:25:00|3278.4|3276.4|3282.1|3279.1|3283|3280.5|3278.4|3276.4|237
1745389800000|2025-04-23 06:30:00|3281.6|3278.6|3283.6|3280.6|3285.4|3282.4|3280.6|3277.6|194
1745390100000|2025-04-23 06:35:00|3284.1|3281.1|3282.2|3279.2|3284.7|3281.7|3281.1|3278.1|225
1745390400000|2025-04-23 06:40:00|3281.9|3278.9|3281.2|3279.2|3283.5|3281.3|3279.7|3276.8|183
1745390700000|2025-04-23 06:45:00|3280.8|3278.8|3285.8|3283.8|3285.8|3283.8|3280.7|3278.7|244
1745391000000|2025-04-23 06:50:00|3285.4|3283.4|3279|3277|3285.4|3283.4|3278.9|3275.9|390
1745391300000|2025-04-23 06:55:00|3278.9|3276.9|3279.9|3277.9|3282|3279.4|3276.3|3274.3|410
1745391600000|2025-04-23 07:00:00|3280.8|3278.8|3283.6|3280.6|3283.9|3281.1|3280.1|3277.3|241
1745391900000|2025-04-23 07:05:00|3284.1|3281.1|3280.3|3278.3|3284.6|3281.9|3279.1|3277.1|224
1745392200000|2025-04-23 07:10:00|3280|3278|3276.6|3274.6|3280.9|3278.9|3275.8|3273.8|235
1745392500000|2025-04-23 07:15:00|3276.4|3274.4|3277.1|3274.1|3278.1|3275.2|3274.3|3271.3|246
1745392800000|2025-04-23 07:20:00|3277.3|3274.3|3281.5|3278.5|3282|3279|3276.9|3273.9|151
1745393100000|2025-04-23 07:25:00|3281.2|3278.2|3286.8|3283.8|3288.4|3285.4|3281.2|3278.2|159
1745393400000|2025-04-23 07:30:00|3286.1|3283.1|3286.8|3284.8|3289.2|3286.2|3285.2|3282.3|194
1745393700000|2025-04-23 07:35:00|3287.1|3285.1|3287.2|3285.2|3289.3|3286.8|3284.7|3282.7|144
1745394000000|2025-04-23 07:40:00|3286.9|3284.9|3287.7|3285.7|3289.4|3287.4|3286.2|3284.2|154
1745394300000|2025-04-23 07:45:00|3287.4|3285.4|3285.8|3282.8|3287.5|3285.5|3283.7|3281.7|137
1745394600000|2025-04-23 07:50:00|3286|3283|3289.2|3286.2|3289.6|3286.6|3285.5|3282.5|159
1745394900000|2025-04-23 07:55:00|3289|3286|3289|3286|3290.2|3287.2|3287.7|3284.7|130
1745395200000|2025-04-23 08:00:00|3288.8|3285.8|3290.8|3288.8|3290.8|3288.8|3287.1|3284.1|128
1745395500000|2025-04-23 08:05:00|3291.3|3289.3|3290.3|3288.3|3291.4|3289.4|3287.9|3285.9|141
1745395800000|2025-04-23 08:10:00|3290|3288|3285.7|3283.7|3290.7|3288.7|3285.4|3282.9|140
1745396100000|2025-04-23 08:15:00|3285.9|3283.9|3287.1|3284.1|3290.1|3287.4|3285.4|3283.4|164
1745396400000|2025-04-23 08:20:00|3286.9|3283.9|3289.9|3286.9|3290.7|3287.7|3286.5|3283.9|113
1745396700000|2025-04-23 08:25:00|3290.2|3287.2|3289.8|3287.8|3291.4|3288.4|3288.9|3286.4|140
1745397000000|2025-04-23 08:30:00|3289.4|3287.4|3289.2|3286.2|3291|3289|3288.6|3286.2|193
1745397300000|2025-04-23 08:35:00|3289.4|3286.4|3290.5|3287.5|3293|3290.3|3288.7|3285.7|194
1745397600000|2025-04-23 08:40:00|3290.3|3287.3|3290.7|3287.7|3292.9|3290.1|3290.2|3287.2|141
1745397900000|2025-04-23 08:45:00|3291.2|3288.2|3292.2|3289.2|3292.7|3289.7|3290.5|3287.5|128
1745398200000|2025-04-23 08:50:00|3292.5|3289.5|3292.1|3289.1|3292.7|3289.7|3290.6|3287.8|76
1745398500000|2025-04-23 08:55:00|3292.3|3289.3|3293.3|3290.3|3293.9|3290.9|3291.5|3288.5|107
1745398800000|2025-04-23 09:00:00|3295.5|3292.5|3297|3294|3297|3294|3292.5|3290.1|219
1745399100000|2025-04-23 09:05:00|3296.9|3293.9|3295.7|3293.7|3297.4|3294.9|3294.7|3292.7|188
1745399400000|2025-04-23 09:10:00|3295.8|3292.8|3298.8|3296.8|3298.9|3296.9|3295.2|3292.3|175
1745399700000|2025-04-23 09:15:00|3299.1|3297.1|3300.4|3297.4|3303.3|3300.3|3296.2|3293.9|229
1745400000000|2025-04-23 09:20:00|3300.5|3297.5|3300.3|3298.3|3302|3299.7|3297.6|3294.6|185
1745400300000|2025-04-23 09:25:00|3300.4|3298.4|3299.6|3296.6|3301.7|3299.3|3298|3295.8|121
1745400600000|2025-04-23 09:30:00|3299.8|3296.8|3298.8|3296.8|3300|3297.1|3297.1|3294.9|114
1745400900000|2025-04-23 09:35:00|3300|3297|3295.5|3292.5|3300.5|3297.5|3295|3292.2|146
1745401200000|2025-04-23 09:40:00|3295.8|3292.8|3291.2|3289.2|3296|3293|3290.8|3288.2|179
1745401500000|2025-04-23 09:45:00|3291.1|3289.1|3290.8|3287.8|3292.4|3289.4|3289.8|3287.3|115
1745401800000|2025-04-23 09:50:00|3290.5|3287.5|3287.7|3284.7|3291|3288|3286.8|3283.8|144
1745402100000|2025-04-23 09:55:00|3287.2|3284.2|3284|3281|3288|3285|3284|3281|180
1745402400000|2025-04-23 10:00:00|3283.7|3280.7|3288.4|3285.4|3289.8|3286.8|3283.7|3280.7|168
1745402700000|2025-04-23 10:05:00|3289.2|3286.2|3287.5|3285.5|3290.3|3287.3|3286.5|3284.5|151
1745403000000|2025-04-23 10:10:00|3287.4|3285.4|3289.5|3286.5|3290.3|3287.3|3286.9|3284.6|139
1745403300000|2025-04-23 10:15:00|3289.3|3286.3|3289.9|3286.9|3290.1|3287.1|3287.5|3285.1|166
1745403600000|2025-04-23 10:20:00|3290|3287|3291.5|3288.5|3292.7|3289.7|3289.6|3286.6|117
1745403900000|2025-04-23 10:25:00|3291|3288|3297.7|3294.7|3297.9|3294.9|3289.2|3286.2|149
1745404200000|2025-04-23 10:30:00|3297.5|3294.5|3294|3291|3298.4|3296|3291.5|3289.3|153
1745404500000|2025-04-23 10:35:00|3293.8|3290.8|3291|3288|3293.8|3290.8|3289.5|3286.5|163
1745404800000|2025-04-23 10:40:00|3291.3|3288.3|3291.8|3288.8|3291.8|3288.8|3288.5|3286|75
1745405100000|2025-04-23 10:45:00|3291.3|3288.3|3294.2|3291.2|3295|3292|3291|3288|151
1745405400000|2025-04-23 10:50:00|3294|3291|3298.7|3295.7|3298.8|3295.8|3292.2|3289.2|138
1745405700000|2025-04-23 10:55:00|3298.5|3295.5|3300.7|3298.7|3300.9|3298.9|3297.2|3294.2|187
1745406000000|2025-04-23 11:00:00|3300.4|3297.4|3295.8|3293.8|3301.2|3298.2|3294.5|3291.7|198
1745406300000|2025-04-23 11:05:00|3296.1|3294.1|3297.3|3294.3|3298|3295.7|3295.5|3293.5|118
1745406600000|2025-04-23 11:10:00|3297.5|3294.5|3301.8|3298.8|3302.5|3299.5|3296.5|3293.5|153
1745406900000|2025-04-23 11:15:00|3302|3299|3302.8|3299.8|3304.9|3301.9|3299.3|3296.3|192
1745407200000|2025-04-23 11:20:00|3302.6|3299.6|3301.7|3299.7|3304.3|3302.3|3300|3297.8|216
1745407500000|2025-04-23 11:25:00|3301.4|3299.4|3299.6|3297.6|3303.6|3301.4|3298.5|3295.8|194
1745407800000|2025-04-23 11:30:00|3299.7|3297.7|3299.5|3296.5|3301.3|3298.3|3296.7|3294.2|180
1745408100000|2025-04-23 11:35:00|3299.6|3296.6|3297.3|3294.3|3300.6|3297.6|3296.6|3293.6|163
1745408400000|2025-04-23 11:40:00|3297.1|3294.1|3296.8|3294.8|3298.8|3295.8|3296.1|3293.1|178
1745408700000|2025-04-23 11:45:00|3297|3295|3296.4|3293.4|3297|3295|3293.9|3290.9|158
1745409000000|2025-04-23 11:50:00|3296.1|3293.1|3289.8|3287.8|3296.4|3293.4|3289.8|3287.8|135
1745409300000|2025-04-23 11:55:00|3289.6|3287.6|3287.9|3285.9|3290|3288|3285.9|3283.9|291
1745409600000|2025-04-23 12:00:00|3288.2|3286.2|3281.4|3278.4|3288.5|3286.5|3280.7|3277.7|322
1745409900000|2025-04-23 12:05:00|3280.7|3277.7|3275.5|3273.5|3280.9|3277.9|3274.6|3271.6|338
1745410200000|2025-04-23 12:10:00|3276.5|3273.3|3284|3281|3285.6|3282.6|3275.8|3272.8|300
1745410500000|2025-04-23 12:15:00|3284.3|3281.3|3288|3286|3288|3286|3281.5|3279.5|278
1745410800000|2025-04-23 12:20:00|3287.7|3285.7|3289.5|3287.5|3291.5|3289.5|3285.8|3283|297
1745411100000|2025-04-23 12:25:00|3288.9|3286.9|3291.2|3289.2|3293.7|3291.7|3284.7|3282|271
1745411400000|2025-04-23 12:30:00|3290.7|3288.7|3292|3290|3294.3|3292.3|3287.6|3284.6|321
1745411700000|2025-04-23 12:35:00|3291.4|3289.4|3291.6|3288.6|3295.4|3292.4|3287.6|3285.6|354
1745412000000|2025-04-23 12:40:00|3291.4|3288.4|3288|3285|3292.6|3289.6|3285.8|3282.8|216
1745412300000|2025-04-23 12:45:00|3287.8|3284.8|3287.9|3285.9|3292.3|3289.3|3286.4|3283.4|212
1745412600000|2025-04-23 12:50:00|3287.3|3285.3|3289.1|3287.1|3289.9|3287.9|3284.7|3282.2|260
1745412900000|2025-04-23 12:55:00|3288.8|3286.8|3288.6|3286.6|3290.8|3288.8|3286.4|3284.4|248
1745413200000|2025-04-23 13:00:00|3289|3287|3281.9|3278.9|3292.5|3289.9|3280.6|3277.6|551
1745413500000|2025-04-23 13:05:00|3281.8|3278.8|3280.4|3277.4|3282.8|3280.1|3274.8|3271.8|433
1745413800000|2025-04-23 13:10:00|3281.1|3278.1|3281|3278|3287.1|3284.1|3279.6|3276.6|386
1745414100000|2025-04-23 13:15:00|3280.5|3277.5|3278|3275|3285.5|3282.5|3277.4|3274.4|352
1745414400000|2025-04-23 13:20:00|3278.2|3275.2|3283.7|3281.7|3287.7|3285.2|3278|3275|364
1745414700000|2025-04-23 13:25:00|3284|3282|3279.2|3277.2|3286|3284|3276.7|3274.5|283
1745415000000|2025-04-23 13:30:00|3279.1|3277.1|3283|3280|3284.6|3281.6|3269.6|3266.6|714
1745415300000|2025-04-23 13:35:00|3283.3|3280.3|3280.6|3277.6|3290.4|3287.4|3276.5|3273.5|939
1745415600000|2025-04-23 13:40:00|3279.9|3276.9|3289|3286|3291.1|3288.2|3278|3275|886
1745415900000|2025-04-23 13:45:00|3289.2|3286.2|3285.1|3282.1|3293.7|3290.7|3281.1|3278.1|786
1745416200000|2025-04-23 13:50:00|3284.5|3281.5|3291.3|3288.3|3292.3|3289.3|3281.3|3278.3|961
1745416500000|2025-04-23 13:55:00|3291|3288|3293.1|3287.7|3295.6|3292.7|3287.9|3284.9|629
1745416800000|2025-04-23 14:00:00|3293|3287.8|3291.1|3288.1|3293|3290.3|3281.4|3278.4|860
1745417100000|2025-04-23 14:05:00|3291.3|3288.3|3294.2|3291.2|3298.6|3295.6|3286.1|3284.1|803
1745417400000|2025-04-23 14:10:00|3294.1|3291.1|3300.9|3297.9|3302.5|3299.5|3290.1|3287.1|850
1745417700000|2025-04-23 14:15:00|3301.4|3298.4|3303.6|3300.6|3305.8|3302.8|3292.9|3289.9|659
1745418000000|2025-04-23 14:20:00|3303.7|3300.7|3308.3|3305.3|3321.4|3317.1|3301.1|3298.1|731
1745418300000|2025-04-23 14:25:00|3308.8|3305.8|3308.7|3305.7|3309.6|3306.6|3301.7|3298.7|694
1745418600000|2025-04-23 14:30:00|3309|3306|3314|3311|3320.3|3317.3|3309|3306|712
1745418900000|2025-04-23 14:35:00|3313.8|3310.8|3326.3|3323.3|3327.4|3324.4|3310.7|3307.7|627
1745419200000|2025-04-23 14:40:00|3326.5|3323.5|3343.3|3341.3|3343.4|3341.3|3325.3|3322.3|784
1745419500000|2025-04-23 14:45:00|3343.4|3341.4|3367.5|3364.5|3367.8|3365.5|3341.5|3338.5|900
1745419800000|2025-04-23 14:50:00|3368.2|3365.2|3364.8|3361.8|3368.8|3366.6|3353.5|3350.5|922
1745420100000|2025-04-23 14:55:00|3364.3|3361.3|3360.1|3357.1|3366.6|3363.6|3352.4|3349.4|713
1745420400000|2025-04-23 15:00:00|3360.8|3357.8|3353.2|3350.2|3361.9|3358.9|3343|3340|848
1745420700000|2025-04-23 15:05:00|3353.4|3350.4|3354.5|3351.5|3362.8|3359.8|3352.1|3349.1|550
1745421000000|2025-04-23 15:10:00|3354|3351|3340.9|3337.9|3355|3351.9|3340.5|3337.8|787
1745421300000|2025-04-23 15:15:00|3340.8|3337.8|3337.7|3334.7|3342.2|3339.6|3332.8|3330.8|887
1745421600000|2025-04-23 15:20:00|3337.2|3334.2|3345.4|3343.4|3346.9|3343.9|3333.1|3330.1|549
1745421900000|2025-04-23 15:25:00|3345.6|3343.6|3346.1|3343.1|3352.3|3349.3|3341.4|3338.4|644
1745422200000|2025-04-23 15:30:00|3346.6|3343.6|3337|3334|3349.6|3346.6|3334.6|3331.8|549
1745422500000|2025-04-23 15:35:00|3337.1|3334.1|3341.8|3338.8|3346.3|3343.9|3336.8|3333.8|470
1745422800000|2025-04-23 15:40:00|3341.7|3338.7|3348.8|3345.8|3348.8|3345.8|3339.5|3336.5|490
1745423100000|2025-04-23 15:45:00|3349.7|3346.7|3347.1|3344.1|3353.4|3350.4|3345.1|3342.1|423
1745423400000|2025-04-23 15:50:00|3347.4|3344.4|3351.6|3348.6|3351.6|3348.6|3346.6|3343.6|319
1745423700000|2025-04-23 15:55:00|3351.3|3348.3|3354.9|3351.9|3354.9|3351.9|3348.7|3345.7|325
1745424000000|2025-04-23 16:00:00|3354.5|3351.5|3355.8|3352.8|3356.4|3353.4|3350.4|3347.4|330
1745424300000|2025-04-23 16:05:00|3355.5|3352.5|3357.2|3354.2|3357.5|3354.5|3353.4|3350.4|246
1745424600000|2025-04-23 16:10:00|3357.5|3354.5|3360.4|3357.4|3360.5|3357.5|3352.2|3349.2|289
1745424900000|2025-04-23 16:15:00|3360.2|3357.2|3360.7|3357.7|3361.9|3358.9|3356.3|3353.3|268
1745425200000|2025-04-23 16:20:00|3361|3358|3359|3356|3361.5|3358.5|3356.6|3353.6|249
1745425500000|2025-04-23 16:25:00|3358.7|3355.7|3358.4|3355.4|3360.7|3357.7|3356.4|3353.4|243
1745425800000|2025-04-23 16:30:00|3358.7|3355.7|3360.7|3357.7|3361.2|3359|3356.5|3353.5|316
1745426100000|2025-04-23 16:35:00|3360.5|3357.5|3364.3|3361.3|3365.5|3362.5|3359.2|3356.2|362
1745426400000|2025-04-23 16:40:00|3364.6|3361.6|3362.9|3359.9|3366.1|3363.1|3360.3|3357.3|324
1745426700000|2025-04-23 16:45:00|3362.6|3359.6|3360.3|3357.3|3364.7|3361.7|3359.4|3356.4|392
1745427000000|2025-04-23 16:50:00|3360.6|3357.6|3356.4|3353.4|3360.6|3357.6|3355.6|3352.6|352
1745427300000|2025-04-23 16:55:00|3356.6|3353.6|3358.9|3355.9|3360.6|3357.6|3356.4|3353.4|213
1745427600000|2025-04-23 17:00:00|3358.4|3355.4|3363.5|3360.5|3364|3361|3356.3|3353.3|199
1745427900000|2025-04-23 17:05:00|3363|3360|3363.8|3360.8|3365.8|3362.8|3362|3359|253
1745428200000|2025-04-23 17:10:00|3363.5|3360.5|3357.7|3354.7|3363.6|3360.6|3357.4|3354.4|210
1745428500000|2025-04-23 17:15:00|3357.9|3354.9|3358.9|3355.9|3359.6|3356.6|3354.7|3351.7|287
1745428800000|2025-04-23 17:20:00|3358.4|3355.4|3356.1|3353.1|3360.4|3357.4|3356.1|3353.1|204
1745429100000|2025-04-23 17:25:00|3355.7|3352.7|3353|3350|3356.5|3353.9|3352.7|3349.7|303
1745429400000|2025-04-23 17:30:00|3353.3|3350.3|3354.5|3351.5|3354.8|3351.8|3349.2|3346.2|301
1745429700000|2025-04-23 17:35:00|3355|3352|3350|3347|3356.2|3353.2|3349.5|3346.7|273
1745430000000|2025-04-23 17:40:00|3349.7|3346.7|3354|3351|3355|3352|3348.2|3345.5|249
1745430300000|2025-04-23 17:45:00|3353.8|3350.8|3355.5|3352.5|3356.4|3353.8|3353.1|3350.1|242
1745430600000|2025-04-23 17:50:00|3355.8|3352.8|3360|3358|3361|3358.3|3355.3|3352.5|225
1745430900000|2025-04-23 17:55:00|3359.9|3357.9|3358.2|3355.2|3360.9|3358.1|3357.2|3354.2|221
1745431200000|2025-04-23 18:00:00|3357.7|3354.7|3352.2|3349.2|3359.7|3356.7|3352|3349|183
1745431500000|2025-04-23 18:05:00|3352|3349|3355.8|3352.8|3355.8|3352.8|3351.3|3348.3|208
1745431800000|2025-04-23 18:10:00|3355.9|3352.9|3359|3356|3360.4|3357.4|3354.5|3351.7|179
1745432100000|2025-04-23 18:15:00|3359.4|3356.4|3363.6|3360.6|3363.9|3360.9|3358.9|3355.9|163
1745432400000|2025-04-23 18:20:00|3363.3|3360.3|3361|3358|3365.4|3362.4|3358.8|3356.5|188
1745432700000|2025-04-23 18:25:00|3360.7|3357.7|3360.9|3357.9|3363.3|3360.3|3357.5|3354.9|172
1745433000000|2025-04-23 18:30:00|3360.6|3357.6|3360.3|3357.3|3362.7|3359.7|3359.1|3356.1|145
1745433300000|2025-04-23 18:35:00|3360.5|3357.5|3363.9|3360.9|3365.1|3362.6|3359.3|3356.3|148
1745433600000|2025-04-23 18:40:00|3363.4|3360.4|3358.7|3355.7|3363.4|3360.4|3357.4|3354.4|128
1745433900000|2025-04-23 18:45:00|3358.9|3355.9|3364.3|3361.3|3365.2|3362.2|3357.4|3354.4|145
1745434200000|2025-04-23 18:50:00|3364.1|3361.1|3363|3360|3364.8|3361.8|3362.3|3359.3|112
1745434500000|2025-04-23 18:55:00|3363.1|3360.1|3366.1|3363.1|3366.8|3363.8|3362.5|3359.5|111
1745434800000|2025-04-23 19:00:00|3365.8|3362.8|3364.1|3361.1|3368|3365|3363.6|3360.6|96
1745435100000|2025-04-23 19:05:00|3364.5|3361.5|3364.2|3362.2|3365.8|3362.8|3363.3|3360.3|158
1745435400000|2025-04-23 19:10:00|3366.4|3363.4|3363.7|3360.7|3368.2|3365.7|3363.7|3360.7|223
1745435700000|2025-04-23 19:15:00|3363.5|3360.5|3361.9|3358.9|3364.2|3361.9|3361.3|3358.8|174
1745436000000|2025-04-23 19:20:00|3361.7|3358.7|3362.6|3359.6|3364.5|3361.6|3360.5|3358.1|207
1745436300000|2025-04-23 19:25:00|3362.4|3359.4|3366.2|3363.2|3367.8|3364.8|3361.9|3358.9|160
1745436600000|2025-04-23 19:30:00|3366.1|3363.1|3365.3|3362.3|3367.8|3364.8|3364.6|3361.6|151
1745436900000|2025-04-23 19:35:00|3365.1|3362.1|3365.8|3362.8|3366.6|3364.4|3364.4|3361.4|132
1745437200000|2025-04-23 19:40:00|3365.1|3363.1|3368.3|3365.3|3368.3|3365.3|3364.5|3361.5|184
1745437500000|2025-04-23 19:45:00|3368|3365|3365.4|3362.4|3369.1|3366.3|3365.1|3362.3|181
1745437800000|2025-04-23 19:50:00|3366.4|3363.4|3365|3363|3367.2|3364.4|3363.2|3360.2|191
1745438100000|2025-04-23 19:55:00|3364.9|3362.9|3362.3|3359.3|3366|3363|3360.6|3358.5|195
1745438400000|2025-04-23 20:00:00|3363.4|3360.4|3364.4|3361.4|3365.2|3362.2|3362.1|3359.1|102
1745438700000|2025-04-23 20:05:00|3364.1|3361.1|3364.6|3361.6|3364.7|3361.7|3362.2|3359.2|86
1745439000000|2025-04-23 20:10:00|3364.7|3361.7|3361.9|3358.9|3364.9|3361.9|3361.5|3358.5|92
1745439300000|2025-04-23 20:15:00|3361.7|3358.7|3362.9|3359.9|3363.4|3360.4|3361.7|3358.7|95
1745439600000|2025-04-23 20:20:00|3362.6|3359.6|3362.1|3359.1|3364.4|3361.4|3361.9|3358.9|58
1745439900000|2025-04-23 20:25:00|3361.1|3358.1|3359.8|3356.8|3361.4|3358.4|3359.3|3356.3|98
1745440200000|2025-04-23 20:30:00|3359.6|3356.6|3357.4|3354.4|3359.6|3356.6|3354.5|3351.5|105
1745440500000|2025-04-23 20:35:00|3357.6|3354.6|3358.2|3355.2|3360|3357|3357.4|3354.4|73
1745440800000|2025-04-23 20:40:00|3358.1|3355.1|3357.7|3354.7|3358.8|3355.8|3356.7|3353.7|79
1745441100000|2025-04-23 20:45:00|3357.8|3354.8|3358.8|3355.8|3358.8|3355.8|3355.5|3352.5|95
1745441400000|2025-04-23 20:50:00|3359.2|3356.2|3361.5|3358.5|3361.5|3358.5|3359.2|3356.2|50
1745441700000|2025-04-23 20:55:00|3361.3|3358.3|3358.8|3355.8|3361.3|3358.3|3357.8|3354.8|84
1745445600000|2025-04-23 22:00:00|3358.9|3355.9|3363.6|3360.6|3364.6|3361.6|3358.9|3355.9|118
1745445900000|2025-04-23 22:05:00|3363.7|3360.7|3360.6|3357.6|3363.7|3360.7|3360.1|3357.1|128
1745446200000|2025-04-23 22:10:00|3361.1|3358.1|3359.6|3356.6|3362.1|3359.1|3358.8|3352.9|96
1745446500000|2025-04-23 22:15:00|3359.4|3356.4|3359.6|3356.6|3359.9|3356.9|3358.4|3355.4|60
1745446800000|2025-04-23 22:20:00|3359.9|3356.9|3360.9|3357.9|3361.1|3358.1|3359.6|3356.6|54
1745447100000|2025-04-23 22:25:00|3360.6|3357.6|3362.6|3359.6|3363.4|3360.4|3360.4|3357.4|51
1745447400000|2025-04-23 22:30:00|3362.4|3359.4|3363.6|3360.6|3363.6|3360.6|3360.4|3357.4|39
1745447700000|2025-04-23 22:35:00|3363.9|3360.9|3363.6|3360.6|3364.6|3361.6|3361.3|3358.3|53
1745448000000|2025-04-23 22:40:00|3363.9|3360.9|3362.8|3359.8|3364.6|3361.6|3362.1|3359.1|64
1745448300000|2025-04-23 22:45:00|3363.1|3360.1|3361.3|3358.3|3363.3|3360.3|3361.3|3358.3|40
1745448600000|2025-04-23 22:50:00|3361.6|3358.6|3360.1|3357.1|3362.3|3359.3|3360.1|3357.1|41
1745448900000|2025-04-23 22:55:00|3359.8|3356.8|3359.8|3356.8|3362.3|3358.5|3359.1|3356.1|49
1745449200000|2025-04-23 23:00:00|3359.6|3356.6|3362.1|3359.1|3363.6|3360.6|3359.6|3356.6|61
1745449500000|2025-04-23 23:05:00|3362.3|3359.3|3363.1|3360.1|3363.3|3360.3|3361.1|3358.1|32
1745449800000|2025-04-23 23:10:00|3362.6|3359.6|3363.4|3360.4|3364.4|3361.3|3362.6|3358|30
1745450100000|2025-04-23 23:15:00|3363.3|3360.3|3362.5|3359.5|3364.8|3361.1|3362.5|3358.3|41
1745450400000|2025-04-23 23:20:00|3362.8|3359.8|3363.2|3360.2|3364.5|3361.5|3362.5|3359.5|59
1745450700000|2025-04-23 23:25:00|3363|3360|3363.9|3360.9|3365.3|3362.3|3362.7|3359.7|60
1745451000000|2025-04-23 23:30:00|3364.4|3361.4|3365.9|3362.9|3367.2|3363.4|3364.4|3361.4|35
1745451300000|2025-04-23 23:35:00|3366.1|3363.1|3366.1|3363.1|3366.1|3363.1|3364.1|3361.1|44
1745451600000|2025-04-23 23:40:00|3365.6|3362.6|3364.6|3361.6|3366.1|3363.1|3364.1|3361.1|43
1745451900000|2025-04-23 23:45:00|3364.9|3361.9|3365.6|3362.6|3366.6|3363.6|3364.6|3361.6|60
1745452200000|2025-04-23 23:50:00|3365.9|3362.9|3363.8|3360.8|3367.1|3364.1|3363.8|3360.8|66
1745452500000|2025-04-23 23:55:00|3364|3361|3364.8|3361.8|3365.5|3362.5|3363.5|3360.5|66
1745452800000|2025-04-24 00:00:00|3364.5|3361.5|3365.8|3362.8|3366.3|3363.3|3362|3359|141
1745453100000|2025-04-24 00:05:00|3365.5|3362.5|3367.1|3364.1|3368.3|3365.3|3364|3361|99
1745453400000|2025-04-24 00:10:00|3367.3|3364.3|3366|3363|3368.1|3365.1|3365|3362|88
1745453700000|2025-04-24 00:15:00|3365.8|3362.8|3367|3364|3367.3|3364.5|3364|3361|75
1745454000000|2025-04-24 00:20:00|3367.3|3364.3|3365.9|3362.9|3368.3|3365.3|3364.8|3362|88
1745454300000|2025-04-24 00:25:00|3366|3363|3367.3|3364.3|3368|3365|3364.4|3361.4|161
1745454600000|2025-04-24 00:30:00|3366.8|3363.8|3366.8|3363.8|3368.3|3365.5|3365.8|3362.8|198
1745454900000|2025-04-24 00:35:00|3366.6|3363.6|3364.6|3361.6|3367.4|3364.4|3364.6|3361.6|137
1745455200000|2025-04-24 00:40:00|3364.1|3361.1|3366.9|3363.9|3366.9|3363.9|3363.4|3360.4|108
1745455500000|2025-04-24 00:45:00|3366.6|3363.6|3363.4|3360.4|3367.2|3364.2|3362.8|3360.4|123
1745455800000|2025-04-24 00:50:00|3363.2|3360.2|3366.8|3363.8|3367.3|3364.3|3363.2|3360.2|92
1745456100000|2025-04-24 00:55:00|3366.6|3363.6|3365.9|3362.9|3369.1|3366.1|3364.9|3361.9|108
1745456400000|2025-04-24 01:00:00|3365.7|3362.7|3358.6|3355.6|3370|3367|3356.7|3353.9|499
1745456700000|2025-04-24 01:05:00|3358.8|3355.8|3359.9|3356.9|3362.2|3359.2|3357|3354.1|452
1745457000000|2025-04-24 01:10:00|3360.2|3357.2|3357.2|3354.2|3360.2|3357.2|3355.4|3352.4|326
1745457300000|2025-04-24 01:15:00|3358|3355|3353.9|3350.9|3360|3357.3|3352.9|3350.7|336
1745457600000|2025-04-24 01:20:00|3353.7|3350.7|3355.7|3352.7|3359.9|3356.9|3353.1|3350.2|327
1745457900000|2025-04-24 01:25:00|3355.5|3352.5|3358|3355|3359.4|3356.4|3352|3349|331
1745458200000|2025-04-24 01:30:00|3358.5|3355.5|3354.5|3351.5|3359.3|3356.3|3352|3349|325
1745458500000|2025-04-24 01:35:00|3354.8|3351.8|3356.6|3353.6|3358.8|3355.8|3352.5|3349.5|275
1745458800000|2025-04-24 01:40:00|3356.3|3353.3|3352.8|3349.8|3357.8|3354.8|3350.6|3347.6|249
1745459100000|2025-04-24 01:45:00|3353.1|3350.1|3351.8|3348.8|3356.3|3353.3|3350.6|3347.6|198
1745459400000|2025-04-24 01:50:00|3352.1|3349.1|3348.5|3345.5|3352.8|3349.8|3348.3|3345.3|263
1745459700000|2025-04-24 01:55:00|3348.3|3345.3|3351.8|3348.8|3353.3|3350.3|3346.3|3343.3|243
1745460000000|2025-04-24 02:00:00|3352.3|3349.3|3352|3349|3353.8|3350.8|3350.5|3347.5|224
1745460300000|2025-04-24 02:05:00|3351.7|3348.7|3350.3|3347.3|3352.2|3350|3348.7|3345.7|181
1745460600000|2025-04-24 02:10:00|3349.8|3346.8|3346.7|3343.7|3350.8|3347.8|3346.6|3343.6|163
1745460900000|2025-04-24 02:15:00|3347|3344|3344.9|3341.9|3348.3|3345.3|3343.5|3341.2|110
1745461200000|2025-04-24 02:20:00|3345.1|3342.1|3341.8|3338.8|3345.5|3342.5|3338.8|3335.8|148
1745461500000|2025-04-24 02:25:00|3341|3338|3343.8|3340.8|3343.8|3340.8|3340.5|3337.5|76
1745461800000|2025-04-24 02:30:00|3343.3|3340.3|3340.7|3337.7|3344.8|3341.8|3340.7|3337.7|177
1745462100000|2025-04-24 02:35:00|3340.5|3337.5|3341.3|3338.3|3343.2|3340.2|3338|3335|318
1745462400000|2025-04-24 02:40:00|3340.8|3337.8|3343|3340|3344.4|3341.8|3339|3336|247
1745462700000|2025-04-24 02:45:00|3342.8|3339.8|3343.3|3340.3|3344.5|3341.5|3341|3338|189
1745463000000|2025-04-24 02:50:00|3343.5|3340.5|3342.9|3339.9|3344.3|3341.3|3341.5|3338.5|143
1745463300000|2025-04-24 02:55:00|3342.6|3339.6|3340.4|3337.4|3342.9|3339.9|3340.2|3337.2|118
1745463600000|2025-04-24 03:00:00|3339.7|3336.7|3340.6|3337.6|3341.7|3338.7|3337.9|3334.9|133
1745463900000|2025-04-24 03:05:00|3340.9|3337.9|3338.4|3335.4|3341.1|3338.1|3338.1|3335.1|181
1745464200000|2025-04-24 03:10:00|3337.9|3334.9|3335.4|3332.4|3339.9|3336.9|3333.8|3331.2|194
1745464500000|2025-04-24 03:15:00|3335.9|3332.9|3333.8|3330.8|3337.5|3334.5|3332.5|3329.5|187
1745464800000|2025-04-24 03:20:00|3333.6|3330.6|3335.5|3332.5|3335.8|3332.8|3332.3|3329.3|229
1745465100000|2025-04-24 03:25:00|3335.8|3332.8|3337|3334|3338.8|3335.8|3334.3|3331.3|165
1745465400000|2025-04-24 03:30:00|3337.5|3334.5|3333.4|3330.4|3337.6|3334.6|3333.3|3330.3|145
1745465700000|2025-04-24 03:35:00|3333.2|3330.2|3333.3|3330.3|3334.4|3331.4|3331.6|3328.6|126
1745466000000|2025-04-24 03:40:00|3333.5|3330.5|3331.3|3328.3|3333.5|3330.5|3331.3|3328.3|75
1745466300000|2025-04-24 03:45:00|3331.5|3328.5|3332.1|3329.1|3333.5|3330.5|3331.3|3328.3|66
1745466600000|2025-04-24 03:50:00|3331.8|3328.8|3331.7|3328.7|3332.2|3329.2|3330.5|3327.5|48
1745466900000|2025-04-24 03:55:00|3331.5|3328.5|3332.5|3329.5|3333.2|3330.2|3330.7|3327.7|66
1745467200000|2025-04-24 04:00:00|3332.2|3329.2|3332.7|3330.7|3334.4|3331.4|3332|3329|122
1745467500000|2025-04-24 04:05:00|3333.9|3331.9|3334|3331|3334.1|3332.1|3331.3|3328.3|87
1745467800000|2025-04-24 04:10:00|3333.7|3330.7|3333.5|3330.5|3334.2|3331.2|3333|3330|62
1745468100000|2025-04-24 04:15:00|3333.2|3330.2|3331.7|3328.7|3333.7|3331.5|3331.7|3328.7|85
1745468400000|2025-04-24 04:20:00|3331.6|3328.6|3327.8|3324.8|3332.2|3329.2|3326.7|3323.7|94
1745468700000|2025-04-24 04:25:00|3328|3325|3335.9|3332.9|3335.9|3332.9|3327.5|3324.5|76
1745469000000|2025-04-24 04:30:00|3335.7|3332.7|3338.7|3335.7|3339.8|3336.8|3335.2|3332.2|77
1745469300000|2025-04-24 04:35:00|3338.9|3335.9|3339|3336|3341.6|3338.6|3338.2|3335.2|64
1745469600000|2025-04-24 04:40:00|3338.8|3335.8|3337.3|3334.3|3339.3|3336.3|3337|3334|47
1745469900000|2025-04-24 04:45:00|3337.5|3334.5|3338.6|3335.6|3340.3|3337.3|3337|3334|62
1745470200000|2025-04-24 04:50:00|3338.8|3335.8|3341.4|3338.4|3341.4|3338.4|3337.6|3334.6|60
1745470500000|2025-04-24 04:55:00|3342.1|3339.1|3340.4|3337.4|3342.7|3339.7|3339.7|3336.7|78
1745470800000|2025-04-24 05:00:00|3340.1|3337.1|3341|3338|3342.7|3339.7|3339.4|3336.4|39
1745471100000|2025-04-24 05:05:00|3340.5|3337.5|3342.2|3339.2|3345.2|3342.5|3340.5|3337.5|62
1745471400000|2025-04-24 05:10:00|3341.9|3338.9|3341.6|3338.6|3343|3340|3340.6|3337.6|94
1745471700000|2025-04-24 05:15:00|3341.9|3338.9|3342.7|3339.7|3342.7|3339.7|3339.9|3336.9|52
1745472000000|2025-04-24 05:20:00|3342.9|3339.9|3339.7|3336.7|3343.2|3340.2|3339.2|3336.2|84
1745472300000|2025-04-24 05:25:00|3340|3337|3338.9|3335.9|3340.6|3337.6|3338.6|3335.6|59
1745472600000|2025-04-24 05:30:00|3338.5|3335.5|3345.9|3342.9|3346.6|3343.6|3337|3334|236
1745472900000|2025-04-24 05:35:00|3345.6|3342.6|3344|3341|3346.9|3343.9|3343.5|3340.5|202
1745473200000|2025-04-24 05:40:00|3344.5|3341.5|3342.3|3339.3|3346|3343|3341.8|3338.8|148
1745473500000|2025-04-24 05:45:00|3342.6|3339.6|3343.6|3340.6|3344.3|3341.3|3342.3|3339.3|100
1745473800000|2025-04-24 05:50:00|3343.3|3340.3|3340|3337|3344.1|3341.1|3339.5|3336.5|115
1745474100000|2025-04-24 05:55:00|3340.3|3337.3|3341.3|3338.3|3342|3339|3339|3336|171
1745474400000|2025-04-24 06:00:00|3340.9|3337.9|3340.9|3337.9|3342.3|3339.3|3338.3|3335.3|217
1745474700000|2025-04-24 06:05:00|3341.1|3338.1|3340|3337|3341.3|3338.3|3337.4|3334.4|171
1745475000000|2025-04-24 06:10:00|3339.8|3336.8|3335.2|3332.2|3340.7|3337.7|3334.5|3331.5|312
1745475300000|2025-04-24 06:15:00|3335.4|3332.4|3334.7|3331.7|3336.4|3333.4|3331.7|3328.7|403
1745475600000|2025-04-24 06:20:00|3334.9|3331.9|3337.2|3334.2|3337.9|3334.9|3334.4|3331.4|226
1745475900000|2025-04-24 06:25:00|3337.4|3334.4|3331.6|3328.6|3339.9|3336.9|3330.8|3327.8|160
1745476200000|2025-04-24 06:30:00|3331.3|3328.3|3332.9|3329.9|3335.3|3332.3|3330.1|3327.1|172
1745476500000|2025-04-24 06:35:00|3332.4|3329.4|3333|3330|3333.9|3330.9|3331.4|3328.4|203
1745476800000|2025-04-24 06:40:00|3333.2|3330.2|3334.9|3331.9|3335|3332|3331.4|3328.4|170
1745477100000|2025-04-24 06:45:00|3334.7|3331.7|3335.3|3332.3|3337.1|3334.1|3333.8|3330.8|155
1745477400000|2025-04-24 06:50:00|3335.6|3332.6|3334.2|3331.2|3338.2|3335.2|3334.2|3331.2|226
1745477700000|2025-04-24 06:55:00|3334.4|3331.4|3335.7|3332.7|3337.2|3334.2|3333.2|3330.2|178
1745478000000|2025-04-24 07:00:00|3335.4|3332.4|3344.3|3341.3|3345.6|3342.6|3335.4|3332.4|246
1745478300000|2025-04-24 07:05:00|3344|3341|3346.2|3343.2|3346.3|3343.3|3342.6|3339.6|283
1745478600000|2025-04-24 07:10:00|3345.7|3342.7|3346.3|3343.3|3348|3345.9|3344.7|3341.7|155
1745478900000|2025-04-24 07:15:00|3346.4|3343.4|3338.7|3336.7|3346.5|3343.5|3336.8|3334.8|235
1745479200000|2025-04-24 07:20:00|3338.9|3336.9|3341.1|3338.1|3342.2|3339.8|3338.2|3335.5|210
1745479500000|2025-04-24 07:25:00|3340.9|3337.9|3337.6|3334.6|3341.9|3338.9|3336.1|3333.1|205
1745479800000|2025-04-24 07:30:00|3337.4|3334.4|3330.5|3328.5|3337.4|3334.4|3330.5|3328.5|165
1745480100000|2025-04-24 07:35:00|3330.3|3328.3|3332.6|3329.6|3334.1|3331.1|3330|3328|145
1745480400000|2025-04-24 07:40:00|3332.9|3329.9|3334|3331|3335|3332|3331.6|3328.6|155
1745480700000|2025-04-24 07:45:00|3333.3|3330.3|3336.8|3333.8|3337.8|3334.8|3332.2|3329.2|115
1745481000000|2025-04-24 07:50:00|3337.1|3334.1|3337.2|3334.2|3339.6|3336.6|3336.3|3333.3|95
1745481300000|2025-04-24 07:55:00|3337|3334|3336.2|3333.2|3338.5|3335.5|3336|3333|102
1745481600000|2025-04-24 08:00:00|3336.4|3333.4|3334.4|3331.4|3336.7|3333.9|3332.4|3329.4|183
1745481900000|2025-04-24 08:05:00|3334.2|3331.2|3334.6|3331.6|3336.8|3333.8|3332.8|3330.3|176
1745482200000|2025-04-24 08:10:00|3334.3|3331.3|3333.2|3331.2|3336.3|3334.3|3332.8|3330.8|152
1745482500000|2025-04-24 08:15:00|3332.8|3330.8|3330.1|3327.1|3335.4|3333.4|3330.1|3327.1|177
1745482800000|2025-04-24 08:20:00|3329.4|3326.4|3338.3|3335.3|3338.3|3335.4|3329.1|3326.1|116
1745483100000|2025-04-24 08:25:00|3337.8|3334.8|3336.8|3333.8|3340.1|3337.1|3334.7|3331.7|127
1745483400000|2025-04-24 08:30:00|3337.1|3334.1|3337.6|3335.6|3338.8|3335.8|3335.1|3332.1|117
1745483700000|2025-04-24 08:35:00|3337.7|3335.7|3336.8|3334.8|3338.1|3336.1|3333.7|3331.5|181
1745484000000|2025-04-24 08:40:00|3336.9|3334.9|3338.3|3336.3|3340.6|3338.6|3336.2|3334.2|178
1745484300000|2025-04-24 08:45:00|3338.1|3336.1|3339.8|3336.8|3340.2|3338.1|3337.5|3335.5|152
1745484600000|2025-04-24 08:50:00|3339.9|3336.9|3339.7|3336.7|3340.4|3337.4|3337.6|3334.7|172
1745484900000|2025-04-24 08:55:00|3339.4|3336.4|3336.8|3333.8|3339.4|3336.4|3334.6|3332.3|120
1745485200000|2025-04-24 09:00:00|3337.1|3334.1|3338.8|3335.8|3340|3338|3335.6|3333|203
1745485500000|2025-04-24 09:05:00|3338.9|3335.9|3338|3335|3340.1|3337.1|3337.3|3334.3|117
1745485800000|2025-04-24 09:10:00|3338.3|3335.3|3336.6|3333.6|3338.5|3335.5|3334.4|3331.4|125
1745486100000|2025-04-24 09:15:00|3336.3|3333.3|3336.6|3333.6|3338.4|3335.9|3335.3|3332.3|89
1745486400000|2025-04-24 09:20:00|3336.1|3333.1|3336.4|3333.4|3337.6|3334.6|3335.1|3332.1|104
1745486700000|2025-04-24 09:25:00|3336.1|3333.1|3336.9|3333.9|3337.9|3334.9|3335.1|3332.1|121
1745487000000|2025-04-24 09:30:00|3337.4|3334.4|3335.1|3332.1|3337.4|3334.4|3334.3|3331.3|197
1745487300000|2025-04-24 09:35:00|3335.3|3332.3|3333.2|3330.2|3335.4|3332.4|3330.7|3327.7|181
1745487600000|2025-04-24 09:40:00|3333.4|3330.4|3334.9|3331.9|3335|3332|3332.4|3329.4|182
1745487900000|2025-04-24 09:45:00|3334.6|3331.6|3335.9|3332.9|3336.3|3333.3|3332.3|3329.3|188
1745488200000|2025-04-24 09:50:00|3336.1|3333.1|3336.8|3333.8|3337.4|3334.4|3335.4|3332.4|156
1745488500000|2025-04-24 09:55:00|3337.1|3334.1|3341.6|3338.6|3341.8|3338.9|3336.8|3333.8|179
1745488800000|2025-04-24 10:00:00|3341.3|3338.3|3341.6|3338.6|3343.8|3340.8|3339.2|3336.9|129
1745489100000|2025-04-24 10:05:00|3341.5|3338.5|3342.3|3340.3|3343.6|3341.2|3340.9|3337.9|124
1745489400000|2025-04-24 10:10:00|3342.2|3340.2|3342.3|3339.3|3343.6|3340.8|3341.1|3338.1|97
1745489700000|2025-04-24 10:15:00|3342.8|3339.8|3337.2|3335.2|3342.8|3339.8|3336.8|3334.8|109
1745490000000|2025-04-24 10:20:00|3337.3|3335.3|3337.5|3334.5|3338.2|3335.3|3334.4|3331.9|137
1745490300000|2025-04-24 10:25:00|3337.4|3334.4|3338.2|3335.2|3339.9|3336.9|3336.5|3333.5|121
1745490600000|2025-04-24 10:30:00|3338.1|3335.1|3339.1|3336.1|3339.1|3336.1|3337.1|3334.1|137
1745490900000|2025-04-24 10:35:00|3338.9|3335.9|3336.1|3333.1|3339.4|3336.4|3335.6|3332.6|138
1745491200000|2025-04-24 10:40:00|3335.8|3332.8|3338.3|3335.3|3338.8|3335.8|3333.6|3330.6|203
1745491500000|2025-04-24 10:45:00|3338.6|3335.6|3340|3337|3342|3339|3337.7|3334.7|128
1745491800000|2025-04-24 10:50:00|3339.7|3336.7|3341.7|3338.7|3342|3339|3338.1|3335.1|86
1745492100000|2025-04-24 10:55:00|3342|3339|3340.9|3337.9|3343.2|3340.2|3338.1|3335.1|230
1745492400000|2025-04-24 11:00:00|3340.4|3337.4|3342.7|3340.7|3343.4|3341.1|3338.7|3336.1|223
1745492700000|2025-04-24 11:05:00|3342.3|3340.3|3346.2|3343.2|3347.6|3344.9|3342.1|3340.1|216
1745493000000|2025-04-24 11:10:00|3346|3343|3344.3|3341.3|3346.2|3343.2|3342.4|3340.1|167
1745493300000|2025-04-24 11:15:00|3344.4|3341.4|3345.2|3343.2|3348.6|3346.6|3343.9|3341.4|174
1745493600000|2025-04-24 11:20:00|3345.7|3343.7|3348.1|3345.1|3349.1|3346.1|3345.1|3342.1|157
1745493900000|2025-04-24 11:25:00|3348.3|3345.3|3348.7|3345.7|3350|3347|3347.4|3344.4|122
1745494200000|2025-04-24 11:30:00|3348.5|3345.5|3350.6|3347.6|3351.7|3348.7|3348.5|3345.5|138
1745494500000|2025-04-24 11:35:00|3350.4|3347.4|3346|3344|3350.4|3347.4|3345.6|3342.9|186
1745494800000|2025-04-24 11:40:00|3346.3|3344.3|3342.9|3340.9|3348.1|3345.1|3342.3|3340.3|209
1745495100000|2025-04-24 11:45:00|3343|3341|3346.6|3343.6|3347.3|3344.3|3341.6|3339.6|162
1745495400000|2025-04-24 11:50:00|3346.8|3343.8|3343.6|3341.6|3347.2|3344.5|3343.3|3341.1|169
1745495700000|2025-04-24 11:55:00|3343.7|3341.7|3346.3|3344.3|3346.3|3344.3|3342.1|3340|146
1745496000000|2025-04-24 12:00:00|3347.6|3345.6|3350.4|3347.4|3351.7|3349.4|3347.6|3345.6|183
1745496300000|2025-04-24 12:05:00|3350.9|3347.9|3349.8|3346.8|3350.9|3347.9|3345.8|3342.8|129
1745496600000|2025-04-24 12:10:00|3350.5|3347.5|3350|3348|3352.3|3349.3|3348.9|3346.6|177
1745496900000|2025-04-24 12:15:00|3350.4|3348.4|3351.6|3348.6|3352.6|3350.1|3349|3346.5|148
1745497200000|2025-04-24 12:20:00|3351.4|3348.4|3348.7|3345.7|3353|3350|3348.5|3345.5|281
1745497500000|2025-04-24 12:25:00|3349.9|3346.9|3354|3345.3|3354|3351|3348.4|3345.3|223
1745497800000|2025-04-24 12:30:00|3353|3345|3346|3343|3353.9|3349.6|3341.9|3338.9|249
1745498100000|2025-04-24 12:35:00|3345.1|3343.1|3345.1|3343.1|3347.2|3344.2|3343.1|3340.2|254
1745498400000|2025-04-24 12:40:00|3345.5|3343.5|3338.6|3335.6|3348.3|3345.6|3337|3334|269
1745498700000|2025-04-24 12:45:00|3338.5|3335.5|3336.3|3334.3|3339.3|3336.3|3334.4|3331.6|296
1745499000000|2025-04-24 12:50:00|3336.4|3334.4|3339.9|3336.9|3341.9|3338.9|3336.3|3333.3|185
1745499300000|2025-04-24 12:55:00|3340.1|3337.1|3337.4|3334.4|3342.1|3339.1|3335.9|3332.9|181
1745499600000|2025-04-24 13:00:00|3337.7|3334.7|3345.5|3342.5|3345.5|3342.5|3334.2|3331.2|408
1745499900000|2025-04-24 13:05:00|3345.3|3343.3|3345.3|3342.3|3348.5|3345.5|3343.5|3340.5|293
1745500200000|2025-04-24 13:10:00|3344.5|3341.5|3337.6|3334.6|3344.5|3341.5|3335.6|3332.6|335
1745500500000|2025-04-24 13:15:00|3338.1|3335.1|3335.9|3332.9|3338.6|3335.6|3333.4|3330.4|310
1745500800000|2025-04-24 13:20:00|3335.6|3332.6|3339.6|3336.6|3340.1|3337.1|3332|3329|352
1745501100000|2025-04-24 13:25:00|3339.4|3336.4|3334.8|3331.8|3340.1|3337.1|3334.6|3331.6|260
1745501400000|2025-04-24 13:30:00|3335.5|3332.5|3330.3|3327.3|3337.5|3334.5|3322.1|3319.1|703
1745501700000|2025-04-24 13:35:00|3330.2|3327.2|3324.2|3321.2|3330.3|3327.3|3318.4|3315.4|721
1745502000000|2025-04-24 13:40:00|3324.3|3321.3|3319.5|3316.5|3326.7|3323.7|3319.1|3316.1|658
1745502300000|2025-04-24 13:45:00|3320.1|3317.1|3324.2|3321.2|3328.9|3325.9|3319.3|3316.3|596
1745502600000|2025-04-24 13:50:00|3324.5|3321.5|3333|3330|3333.3|3330.3|3323.2|3320.2|459
1745502900000|2025-04-24 13:55:00|3332.8|3329.8|3332|3329|3333.7|3331.7|3329.3|3326.3|269
1745503200000|2025-04-24 14:00:00|3331.9|3328.9|3330.5|3327.5|3335.8|3333.6|3329.8|3326.8|499
1745503500000|2025-04-24 14:05:00|3330|3327|3337.2|3334.2|3337.5|3334.5|3327.8|3324.8|452
1745503800000|2025-04-24 14:10:00|3336.5|3333.5|3337|3335|3339.8|3337.5|3333.6|3331.6|418
1745504100000|2025-04-24 14:15:00|3337.1|3335.1|3333.2|3330.2|3337.1|3335.1|3330.1|3327.7|314
1745504400000|2025-04-24 14:20:00|3332.9|3329.9|3338.1|3336.1|3338.6|3336.6|3331.9|3329.9|378
1745504700000|2025-04-24 14:25:00|3338.3|3336.3|3339.1|3336.1|3340.7|3337.7|3335.8|3333.8|387
1745505000000|2025-04-24 14:30:00|3338.9|3335.9|3335.9|3332.9|3342.2|3339.2|3335.9|3332.9|445
1745505300000|2025-04-24 14:35:00|3335.4|3332.4|3338.7|3335.7|3338.8|3335.8|3334.4|3331.4|283
1745505600000|2025-04-24 14:40:00|3338.5|3335.5|3342.2|3339.2|3342.5|3339.5|3336.2|3333.2|322
1745505900000|2025-04-24 14:45:00|3342.5|3339.5|3338.4|3336.4|3343.2|3340.2|3337.2|3334.2|393
1745506200000|2025-04-24 14:50:00|3338.5|3336.5|3341.9|3339.9|3343.1|3340.3|3335.9|3333.9|341
1745506500000|2025-04-24 14:55:00|3341.6|3339.6|3342.1|3339.1|3344.5|3341.9|3340.2|3337.2|314
1745506800000|2025-04-24 15:00:00|3341.9|3338.9|3339.2|3336.2|3342.8|3339.8|3338.3|3335.8|332
1745507100000|2025-04-24 15:05:00|3339|3336|3342.1|3339.1|3342.9|3339.9|3338.2|3335.3|268
1745507400000|2025-04-24 15:10:00|3342.6|3339.6|3343.1|3340.1|3343.9|3341.9|3340.9|3338.4|216
1745507700000|2025-04-24 15:15:00|3343.4|3340.4|3338.2|3336.2|3345.5|3342.8|3337.7|3335.5|275
1745508000000|2025-04-24 15:20:00|3337.2|3335.2|3337.2|3335.2|3337.7|3335.2|3334.2|3332|176
1745508300000|2025-04-24 15:25:00|3338.1|3336.1|3336.2|3334.2|3339.7|3337.5|3335.6|3333.6|178
1745508600000|2025-04-24 15:30:00|3336.5|3334.5|3340.7|3338.7|3341|3339|3335.4|3333.4|156
1745508900000|2025-04-24 15:35:00|3340.9|3338.9|3340.7|3337.7|3341.9|3339.5|3338.4|3336.2|174
1745509200000|2025-04-24 15:40:00|3340.2|3338.2|3341.7|3338.7|3344.5|3341.5|3339.7|3337.2|141
1745509500000|2025-04-24 15:45:00|3341.9|3338.9|3348.7|3345.7|3348.7|3345.7|3341.4|3338.4|207
1745509800000|2025-04-24 15:50:00|3348.5|3345.5|3349.3|3346.3|3351.4|3348.4|3346.3|3343.3|247
1745510100000|2025-04-24 15:55:00|3349.1|3346.1|3347.8|3344.8|3349.9|3346.9|3345.4|3342.4|202
1745510400000|2025-04-24 16:00:00|3348|3345|3348.3|3345.3|3351|3348|3346.8|3343.8|180
1745510700000|2025-04-24 16:05:00|3348|3346|3347.7|3344.7|3348.8|3346.5|3346.5|3343.5|146
1745511000000|2025-04-24 16:10:00|3347.9|3344.9|3350.9|3347.9|3351.9|3348.9|3346.7|3343.7|139
1745511300000|2025-04-24 16:15:00|3350.6|3347.6|3350.8|3347.8|3351.1|3348.1|3348.1|3345.1|161
1745511600000|2025-04-24 16:20:00|3351.1|3348.1|3351.7|3348.7|3353.7|3350.7|3350.8|3347.8|127
1745511900000|2025-04-24 16:25:00|3351.5|3348.5|3353.2|3350.2|3354.2|3351.2|3350.2|3347.2|223
1745512200000|2025-04-24 16:30:00|3353.5|3350.5|3350.8|3347.8|3355.2|3352.2|3350.4|3347.4|212
1745512500000|2025-04-24 16:35:00|3351.1|3348.1|3347.3|3344.3|3351.1|3348.1|3346.3|3343.3|206
1745512800000|2025-04-24 16:40:00|3347.6|3344.6|3349.3|3347.3|3349.3|3347.3|3347.3|3344.5|135
1745513100000|2025-04-24 16:45:00|3349.8|3347.8|3351.4|3348.4|3351.7|3348.7|3348.9|3346.9|162
1745513400000|2025-04-24 16:50:00|3351.6|3348.6|3351.2|3348.2|3353|3350|3350.7|3347.7|103
1745513700000|2025-04-24 16:55:00|3350.7|3347.7|3353.7|3350.7|3354|3351|3350.2|3347.2|98
1745514000000|2025-04-24 17:00:00|3353.3|3351.3|3351.7|3348.7|3354|3351.7|3350.7|3347.7|142
1745514300000|2025-04-24 17:05:00|3352|3349|3352.7|3349.7|3354.2|3351.2|3352|3349|93
1745514600000|2025-04-24 17:10:00|3353|3350|3354.3|3351.3|3355.1|3352.1|3352.3|3349.3|116
1745514900000|2025-04-24 17:15:00|3354.6|3351.6|3355.6|3352.6|3355.9|3352.9|3352.8|3349.8|121
1745515200000|2025-04-24 17:20:00|3355.3|3352.3|3352.7|3349.7|3355.6|3352.6|3351.7|3348.7|117
1745515500000|2025-04-24 17:25:00|3352.2|3349.2|3355.2|3352.2|3356|3353|3352|3349|194
1745515800000|2025-04-24 17:30:00|3355.6|3352.6|3354.9|3351.9|3357.2|3354.2|3353.4|3350.4|145
1745516100000|2025-04-24 17:35:00|3354.6|3351.6|3354.9|3351.9|3356.9|3353.9|3353.8|3350.8|118
1745516400000|2025-04-24 17:40:00|3354.7|3351.7|3351.7|3348.7|3354.7|3351.7|3350.7|3348.2|92
1745516700000|2025-04-24 17:45:00|3351.2|3349.2|3354.1|3351.1|3354.3|3351.4|3351.2|3348.8|95
1745517000000|2025-04-24 17:50:00|3353.9|3350.9|3354.8|3352.8|3355.5|3353.5|3353.4|3350.4|89
1745517300000|2025-04-24 17:55:00|3355.1|3353.1|3355.4|3352.4|3356.3|3353.3|3354.7|3351.7|68
1745517600000|2025-04-24 18:00:00|3355.1|3352.1|3353.1|3350.1|3355.1|3352.1|3352.7|3349.7|79
1745517900000|2025-04-24 18:05:00|3353|3350|3354.6|3351.6|3355.5|3353.5|3353|3350|99
1745518200000|2025-04-24 18:10:00|3354.2|3352.2|3353.9|3350.9|3355|3353|3352.4|3349.4|83
1745518500000|2025-04-24 18:15:00|3354.2|3351.2|3353.7|3350.7|3354.7|3351.7|3352.4|3349.9|105
1745518800000|2025-04-24 18:20:00|3353.5|3350.5|3351.5|3348.5|3353.8|3350.8|3350.9|3348.1|86
1745519100000|2025-04-24 18:25:00|3351.8|3348.8|3353.3|3350.3|3354.1|3351.3|3351.6|3348.6|110
1745519400000|2025-04-24 18:30:00|3353|3350|3354|3351|3354|3351|3352.1|3349.2|112
1745519700000|2025-04-24 18:35:00|3353.9|3350.9|3356.7|3353.7|3356.8|3353.8|3353.9|3350.9|78
1745520000000|2025-04-24 18:40:00|3356.2|3353.2|3356.5|3353.5|3357.2|3354.2|3354.7|3351.7|63
1745520300000|2025-04-24 18:45:00|3356.3|3353.3|3356.3|3354.3|3357|3354.6|3353.8|3351.8|52
1745520600000|2025-04-24 18:50:00|3356|3354|3353.1|3350.1|3356.3|3354.3|3352.8|3350.1|60
1745520900000|2025-04-24 18:55:00|3353.2|3350.2|3352|3349|3354.1|3351.1|3351.8|3348.8|60
1745521200000|2025-04-24 19:00:00|3352.3|3349.3|3348.5|3346.5|3352.3|3349.3|3348.5|3346.2|86
1745521500000|2025-04-24 19:05:00|3349.4|3346.4|3349.3|3346.3|3350.1|3347.1|3348.2|3346|87
1745521800000|2025-04-24 19:10:00|3349.4|3346.4|3351.3|3349.3|3351.8|3349.4|3346|3343.5|118
1745522100000|2025-04-24 19:15:00|3351.5|3349.5|3354.6|3352.6|3354.9|3352.6|3351.3|3349.3|83
1745522400000|2025-04-24 19:20:00|3354.9|3352.9|3356.4|3354.4|3356.9|3354.9|3353.9|3351.9|110
1745522700000|2025-04-24 19:25:00|3356.9|3354.9|3359.3|3357.3|3359.4|3357.3|3356.9|3354.9|101
1745523000000|2025-04-24 19:30:00|3359.4|3357.4|3361.2|3359.2|3362.2|3359.4|3359.4|3356.8|81
1745523300000|2025-04-24 19:35:00|3361|3359|3362|3359|3363.3|3360.3|3360.5|3357.5|93
1745523600000|2025-04-24 19:40:00|3362.1|3359.1|3363|3360|3363.2|3360.2|3361.5|3358.5|90
1745523900000|2025-04-24 19:45:00|3362.7|3359.7|3361.2|3358.2|3363.2|3360.2|3360.6|3358.2|102
1745524200000|2025-04-24 19:50:00|3361.4|3358.4|3360.7|3357.7|3361.6|3358.6|3356.9|3354.6|123
1745524500000|2025-04-24 19:55:00|3360|3358|3360.8|3357.8|3362|3359.2|3359.1|3356.6|124
1745524800000|2025-04-24 20:00:00|3361.1|3358.1|3361.3|3359.3|3361.6|3359.5|3359.4|3356.6|141
1745525100000|2025-04-24 20:05:00|3361.4|3359.4|3359.5|3357.5|3362|3359.9|3359.5|3357.5|61
1745525400000|2025-04-24 20:10:00|3359.7|3357.7|3361|3359|3361.6|3359.6|3359.5|3357.5|30
1745525700000|2025-04-24 20:15:00|3360.8|3358.8|3360.9|3358.9|3361.6|3359.6|3360.6|3358.6|44
1745526000000|2025-04-24 20:20:00|3360.6|3358.6|3362.5|3359.5|3362.5|3359.6|3360.6|3358.6|48
1745526300000|2025-04-24 20:25:00|3362.2|3359.2|3363.5|3360.5|3364|3361|3362.2|3359.2|52
1745526600000|2025-04-24 20:30:00|3363.7|3360.7|3363|3360|3364.5|3361.5|3363|3360|50
1745526900000|2025-04-24 20:35:00|3363.2|3360.2|3362.2|3359.2|3363.7|3360.7|3362|3359|24
1745527200000|2025-04-24 20:40:00|3362|3359|3361|3358|3362.2|3359.5|3361|3358|49
1745527500000|2025-04-24 20:45:00|3360.9|3357.9|3359.7|3356.7|3361|3358|3359.2|3356.5|35
1745527800000|2025-04-24 20:50:00|3360.7|3357.7|3360|3357|3360.7|3357.7|3359.2|3356.2|64
1745528100000|2025-04-24 20:55:00|3359.7|3356.7|3359.9|3356.9|3360.4|3357.8|3359.1|3356.1|60
1745532000000|2025-04-24 22:00:00|3364.1|3358.9|3364.4|3361.4|3366.4|3363.4|3362.5|3358.5|218
1745532300000|2025-04-24 22:05:00|3363.9|3360.9|3364.9|3361.9|3366.3|3363.3|3361.2|3357.8|178
1745532600000|2025-04-24 22:10:00|3364.7|3361.7|3366.7|3363.7|3367.2|3364.2|3363.5|3360.5|246
1745532900000|2025-04-24 22:15:00|3366.6|3363.6|3365.1|3362.1|3367.8|3364|3364.7|3360.8|113
1745533200000|2025-04-24 22:20:00|3365.9|3360.8|3365.8|3362.8|3369|3365.5|3364.7|3360.8|104
1745533500000|2025-04-24 22:25:00|3365.7|3362.7|3368.9|3365.9|3369.7|3365.9|3365.1|3361.8|118
1745533800000|2025-04-24 22:30:00|3369.3|3366.3|3367.1|3364.1|3373.4|3368.7|3366.1|3363.8|251
1745534100000|2025-04-24 22:35:00|3367.2|3364.2|3367|3364|3370|3365.6|3366.6|3363.6|110
1745534400000|2025-04-24 22:40:00|3366.7|3363.7|3366.6|3363.6|3368.1|3364.6|3366|3360.4|69
1745534700000|2025-04-24 22:45:00|3366.5|3363.5|3366.4|3361.3|3367.2|3363.6|3364.4|3360.8|75
1745535000000|2025-04-24 22:50:00|3365.5|3362.5|3367.8|3364.8|3368.1|3365.1|3365|3362|55
1745535300000|2025-04-24 22:55:00|3368.1|3365.1|3369|3366|3369|3366|3367.1|3364.6|38
1745535600000|2025-04-24 23:00:00|3368.7|3365.7|3367.2|3364.2|3368.7|3365.7|3366.2|3363.2|112
1745535900000|2025-04-24 23:05:00|3367.5|3364.5|3368.3|3365.3|3368.8|3365.8|3367|3364|49
1745536200000|2025-04-24 23:10:00|3368|3365|3368.2|3365.2|3368.5|3365.5|3367.5|3364.5|49
1745536500000|2025-04-24 23:15:00|3367.9|3364.9|3368.4|3365.4|3368.4|3365.4|3366.9|3363.9|32
1745536800000|2025-04-24 23:20:00|3368.3|3365.3|3364.6|3361.6|3368.3|3365.3|3363.9|3360.9|73
1745537100000|2025-04-24 23:25:00|3364.9|3361.9|3365.6|3362.6|3366.6|3363.6|3364.9|3361.9|51
1745537400000|2025-04-24 23:30:00|3366.1|3363.1|3364.1|3361.1|3366.4|3363.4|3364.1|3361.1|76
1745537700000|2025-04-24 23:35:00|3363.8|3360.8|3364.8|3361.8|3365.1|3362.1|3363.2|3360.2|104
1745538000000|2025-04-24 23:40:00|3364.5|3361.5|3364.8|3361.8|3365.5|3362.5|3364.3|3361.3|64
1745538300000|2025-04-24 23:45:00|3364.5|3361.5|3364|3361|3366.3|3363.3|3364|3361|76
1745538600000|2025-04-24 23:50:00|3363.7|3360.7|3363.9|3360.9|3365.5|3362.5|3363.7|3360.7|68
1745538900000|2025-04-24 23:55:00|3364.2|3361.2|3363.7|3360.7|3364.2|3361.2|3362.4|3359.4|103
1745539200000|2025-04-25 00:00:00|3363.4|3360.4|3365.6|3362.6|3366.5|3363.5|3362.4|3359.4|109
1745539500000|2025-04-25 00:05:00|3366.1|3363.1|3362.9|3359.9|3370|3367|3362.4|3359.4|112
1745539800000|2025-04-25 00:10:00|3362.7|3359.7|3364.7|3361.7|3366.2|3363.2|3362.4|3359.4|97
1745540100000|2025-04-25 00:15:00|3364.9|3361.9|3367.3|3364.3|3368.9|3365.9|3364.7|3361.7|112
1745540400000|2025-04-25 00:20:00|3367.8|3364.8|3367.3|3364.3|3367.8|3364.8|3366.5|3363.5|85
1745540700000|2025-04-25 00:25:00|3367.5|3364.5|3366.3|3363.3|3368|3365|3365.2|3362.2|77
1745541000000|2025-04-25 00:30:00|3366.5|3363.5|3366|3363|3368.2|3365.2|3365.5|3362.5|78
1745541300000|2025-04-25 00:35:00|3365.8|3362.8|3362.3|3359.3|3365.8|3362.8|3361.8|3358.8|118
1745541600000|2025-04-25 00:40:00|3362|3359|3361.8|3358.8|3363.8|3360.8|3360.3|3357.3|122
1745541900000|2025-04-25 00:45:00|3362|3359|3363.8|3360.8|3364|3362|3360.8|3358.3|87
1745542200000|2025-04-25 00:50:00|3363.5|3360.5|3363.3|3360.3|3364.1|3361.1|3362.8|3359.8|55
1745542500000|2025-04-25 00:55:00|3363.6|3360.6|3362.3|3359.3|3366|3363|3362|3359|101
1745542800000|2025-04-25 01:00:00|3361.8|3358.8|3364.3|3361.3|3366|3363|3359.5|3356.5|312
1745543100000|2025-04-25 01:05:00|3364.5|3361.5|3367.8|3364.8|3368.5|3365.5|3360.5|3357.5|226
1745543400000|2025-04-25 01:10:00|3368|3365|3363.8|3360.8|3369|3366|3363.5|3360.5|270
1745543700000|2025-04-25 01:15:00|3363.3|3360.3|3359.9|3356.9|3364.3|3361.3|3359.2|3356.2|208
1745544000000|2025-04-25 01:20:00|3359.7|3356.7|3357.9|3354.9|3361.2|3358.2|3357.5|3354.5|192
1745544300000|2025-04-25 01:25:00|3358|3355|3358.1|3355.1|3359.2|3356.2|3354.7|3351.7|194
1745544600000|2025-04-25 01:30:00|3357.6|3354.6|3356.4|3353.4|3360.6|3357.6|3355.9|3352.9|155
1745544900000|2025-04-25 01:35:00|3356.2|3353.2|3357.4|3354.4|3358.7|3355.7|3355.4|3352.4|158
1745545200000|2025-04-25 01:40:00|3357.7|3354.7|3356.1|3353.1|3360.9|3357.9|3355.8|3352.8|146
1745545500000|2025-04-25 01:45:00|3356.3|3353.3|3350.6|3347.6|3357.3|3354.3|3349.3|3346.3|160
1745545800000|2025-04-25 01:50:00|3350.3|3347.3|3347.5|3344.5|3351.1|3348.1|3345.6|3342.6|157
1745546100000|2025-04-25 01:55:00|3347|3344|3348.4|3345.4|3348.5|3345.5|3344.9|3341.9|196
1745546400000|2025-04-25 02:00:00|3348.2|3345.2|3349.9|3346.9|3351.5|3348.5|3347.4|3344.4|164
1745546700000|2025-04-25 02:05:00|3350.4|3347.4|3347.6|3344.6|3350.8|3347.8|3347.6|3344.6|120
1745547000000|2025-04-25 02:10:00|3347.9|3344.9|3348|3345|3350.3|3347.3|3347.9|3344.9|116
1745547300000|2025-04-25 02:15:00|3348.3|3345.3|3346|3343|3348.3|3345.3|3345.3|3342.3|70
1745547600000|2025-04-25 02:20:00|3345.8|3342.8|3346.3|3343.3|3347.3|3344.3|3344|3341|93
1745547900000|2025-04-25 02:25:00|3346|3343|3344.8|3341.8|3346.8|3343.8|3343.8|3340.8|64
1745548200000|2025-04-25 02:30:00|3345|3342|3345.5|3342.5|3346.3|3343.3|3340|3337|163
1745548500000|2025-04-25 02:35:00|3345.8|3342.8|3346.8|3343.8|3349.3|3346.3|3345.8|3342.8|99
1745548800000|2025-04-25 02:40:00|3346.5|3343.5|3346.5|3343.5|3347.7|3344.7|3345.3|3342.3|143
1745549100000|2025-04-25 02:45:00|3346.3|3343.3|3347.5|3344.5|3347.5|3344.5|3343.8|3340.8|134
1745549400000|2025-04-25 02:50:00|3347.3|3344.3|3347.9|3344.9|3348.9|3345.9|3345.5|3342.5|117
1745549700000|2025-04-25 02:55:00|3348.4|3345.4|3350.4|3347.4|3350.4|3347.4|3347.4|3344.4|117
1745550000000|2025-04-25 03:00:00|3350.6|3347.6|3351.7|3348.7|3352.5|3349.5|3349.9|3346.9|77
1745550300000|2025-04-25 03:05:00|3351.9|3348.9|3354.4|3351.4|3355|3352|3351.7|3348.7|93
1745550600000|2025-04-25 03:10:00|3354.7|3351.7|3354.4|3351.4|3355.9|3352.9|3353.9|3350.9|104
1745550900000|2025-04-25 03:15:00|3353.9|3350.9|3352.9|3349.9|3354.4|3351.4|3351.4|3348.4|114
1745551200000|2025-04-25 03:20:00|3352.7|3349.7|3356.4|3353.4|3357.7|3354.7|3351.9|3348.9|184
1745551500000|2025-04-25 03:25:00|3356.2|3353.2|3353.2|3350.2|3357.7|3354.7|3352.8|3349.8|99
1745551800000|2025-04-25 03:30:00|3353|3350|3350.8|3347.8|3354|3351|3350.8|3347.8|49
1745552100000|2025-04-25 03:35:00|3351|3348|3354.6|3351.6|3356.6|3353.6|3350|3347|83
1745552400000|2025-04-25 03:40:00|3355.1|3352.1|3352.9|3349.9|3355.7|3352.7|3351.2|3348.2|109
1745552700000|2025-04-25 03:45:00|3353.2|3350.2|3351.2|3348.2|3353.8|3350.8|3350.4|3347.4|86
1745553000000|2025-04-25 03:50:00|3351.5|3348.5|3352.5|3349.5|3352.5|3349.5|3348.8|3345.8|105
1745553300000|2025-04-25 03:55:00|3352.3|3349.3|3342.4|3339.4|3352.5|3349.5|3342.1|3339.1|192
1745553600000|2025-04-25 04:00:00|3342.6|3339.6|3341|3338|3344.1|3341.1|3338.7|3335.7|278
1745553900000|2025-04-25 04:05:00|3340.7|3337.7|3347.5|3344.5|3348.3|3345.8|3340.5|3337.5|166
1745554200000|2025-04-25 04:10:00|3346.7|3343.7|3347.1|3344.1|3348.6|3345.6|3344.3|3341.3|142
1745554500000|2025-04-25 04:15:00|3347.3|3344.3|3347.6|3344.6|3348.8|3345.8|3345.1|3342.1|129
1745554800000|2025-04-25 04:20:00|3347.8|3344.8|3349.6|3346.6|3350.1|3347.1|3347.6|3344.6|59
1745555100000|2025-04-25 04:25:00|3348.8|3345.8|3345.8|3342.8|3349.3|3346.3|3344.3|3341.3|69
1745555400000|2025-04-25 04:30:00|3345.6|3342.6|3345|3342|3345.9|3342.9|3341.6|3338.6|113
1745555700000|2025-04-25 04:35:00|3345.5|3342.5|3343.5|3340.5|3346|3343|3341.8|3338.8|109
1745556000000|2025-04-25 04:40:00|3344|3341|3348.4|3345.4|3348.4|3345.4|3342|3339|95
1745556300000|2025-04-25 04:45:00|3348.1|3345.1|3347.4|3344.4|3348.6|3345.6|3346.1|3343.1|85
1745556600000|2025-04-25 04:50:00|3347.1|3344.1|3348.9|3345.9|3349.4|3346.4|3345.9|3342.9|104
1745556900000|2025-04-25 04:55:00|3347.9|3344.9|3348.4|3345.4|3349.2|3346.2|3347.2|3344.2|57
1745557200000|2025-04-25 05:00:00|3348.7|3345.7|3348.9|3345.9|3351.9|3348.9|3348.4|3345.4|113
1745557500000|2025-04-25 05:05:00|3348.6|3345.6|3342.8|3339.8|3348.6|3345.6|3340.3|3337.3|99
1745557800000|2025-04-25 05:10:00|3343.1|3340.1|3344.8|3341.8|3345.1|3342.1|3340.6|3337.6|79
1745558100000|2025-04-25 05:15:00|3345.1|3342.1|3341.3|3338.3|3345.1|3342.1|3340.8|3337.8|103
1745558400000|2025-04-25 05:20:00|3341.1|3338.1|3345.2|3342.2|3345.7|3342.7|3341.1|3338.1|130
1745558700000|2025-04-25 05:25:00|3344.9|3341.9|3345|3342|3345.9|3342.9|3343.2|3340.2|102
1745559000000|2025-04-25 05:30:00|3345.5|3342.5|3340.1|3337.1|3346.7|3343.7|3338.6|3335.6|385
1745559300000|2025-04-25 05:35:00|3339.6|3336.6|3346.3|3343.3|3348.6|3345.6|3339.6|3336.6|216
1745559600000|2025-04-25 05:40:00|3346.1|3343.1|3344.2|3341.2|3346.3|3343.3|3341.4|3338.4|214
1745559900000|2025-04-25 05:45:00|3343.4|3340.4|3341.4|3338.4|3343.7|3340.7|3338.7|3335.7|295
1745560200000|2025-04-25 05:50:00|3341.7|3338.7|3334.9|3331.9|3343.7|3340.7|3333.4|3330.4|309
1745560500000|2025-04-25 05:55:00|3335.9|3332.9|3336.3|3333.3|3337.8|3334.8|3332.4|3329.4|329
1745560800000|2025-04-25 06:00:00|3336.1|3333.1|3339.1|3336.1|3339.3|3336.3|3335|3332|277
1745561100000|2025-04-25 06:05:00|3339.3|3336.3|3330.5|3327.5|3339.8|3336.8|3328.6|3326.4|286
1745561400000|2025-04-25 06:10:00|3330.6|3327.6|3328.1|3325.1|3332.8|3329.9|3327|3324.5|310
1745561700000|2025-04-25 06:15:00|3327.8|3324.8|3334.1|3332.1|3336.3|3333.3|3327.8|3324.8|278
1745562000000|2025-04-25 06:20:00|3333.9|3331.9|3333.9|3330.9|3336.9|3334|3331.6|3328.6|283
1745562300000|2025-04-25 06:25:00|3333.7|3330.7|3336.3|3333.3|3336.8|3333.8|3332.4|3329.4|229
1745562600000|2025-04-25 06:30:00|3336.1|3333.1|3338.7|3335.7|3339.7|3336.7|3334|3331|227
1745562900000|2025-04-25 06:35:00|3338.5|3335.5|3341.7|3338.7|3342.8|3339.8|3337.6|3334.6|240
1745563200000|2025-04-25 06:40:00|3342.3|3339.3|3343|3340|3346|3343|3341|3338|228
1745563500000|2025-04-25 06:45:00|3343.2|3340.2|3341.7|3338.7|3343.2|3340.2|3340|3337|151
1745563800000|2025-04-25 06:50:00|3341.4|3338.4|3341|3338|3341.9|3338.9|3338.4|3335.4|144
1745564100000|2025-04-25 06:55:00|3341.3|3338.3|3343.3|3340.3|3343.5|3340.5|3340.5|3337.5|198
1745564400000|2025-04-25 07:00:00|3343.5|3340.5|3345.5|3342.5|3348.1|3345.1|3343.5|3340.5|202
1745564700000|2025-04-25 07:05:00|3344.9|3341.9|3348.7|3345.7|3349.6|3346.6|3344.9|3341.9|142
1745565000000|2025-04-25 07:10:00|3348.5|3345.5|3344.4|3341.4|3348.7|3346.1|3343.4|3340.4|295
1745565300000|2025-04-25 07:15:00|3343.9|3340.9|3346.5|3343.5|3349.8|3346.8|3343.7|3340.7|241
1745565600000|2025-04-25 07:20:00|3346|3343|3342.4|3339.4|3347.2|3344.2|3342.2|3339.2|204
1745565900000|2025-04-25 07:25:00|3341.8|3338.8|3341.7|3338.7|3344.3|3341.3|3341.7|3338.7|132
1745566200000|2025-04-25 07:30:00|3341|3338|3342.5|3339.5|3343.5|3340.5|3340.2|3337.2|202
1745566500000|2025-04-25 07:35:00|3342.7|3339.7|3341.8|3338.8|3343.3|3340.3|3339.8|3336.8|96
1745566800000|2025-04-25 07:40:00|3341.3|3338.3|3337.1|3335.1|3341.8|3339|3337.1|3334.6|118
1745567100000|2025-04-25 07:45:00|3337.3|3335.3|3341.1|3338.1|3341.8|3339.1|3336.8|3334.1|142
1745567400000|2025-04-25 07:50:00|3341.3|3338.3|3339.2|3337.2|3341.6|3338.8|3337.9|3335.3|88
1745567700000|2025-04-25 07:55:00|3339.1|3337.1|3338.6|3335.6|3340.2|3337.5|3337.1|3334.2|104
1745568000000|2025-04-25 08:00:00|3338.4|3335.4|3338|3335|3341.7|3339|3337.4|3334.6|150
1745568300000|2025-04-25 08:05:00|3338.2|3335.2|3339.6|3337.6|3340.1|3338|3337|3334|147
1745568600000|2025-04-25 08:10:00|3339.3|3337.3|3335|3333|3339.4|3337.4|3334|3331.5|193
1745568900000|2025-04-25 08:15:00|3334.5|3332.5|3337.3|3334.3|3338|3335|3334.2|3332.1|214
1745569200000|2025-04-25 08:20:00|3337.6|3334.6|3338.3|3335.3|3339.3|3336.3|3335|3332|265
1745569500000|2025-04-25 08:25:00|3337.8|3334.8|3340.2|3337.2|3340.2|3337.2|3336.6|3334.2|187
1745569800000|2025-04-25 08:30:00|3339.9|3336.9|3338.6|3335.6|3340.2|3337.2|3337.1|3334.1|118
1745570100000|2025-04-25 08:35:00|3338.3|3335.3|3337|3334|3338.3|3335.3|3335.3|3332.3|129
1745570400000|2025-04-25 08:40:00|3337.3|3334.3|3337.8|3335.8|3340.2|3337.5|3334.7|3331.7|186
1745570700000|2025-04-25 08:45:00|3337.9|3335.9|3342.2|3340.2|3343.6|3341.3|3337.9|3335.9|129
1745571000000|2025-04-25 08:50:00|3342.1|3340.1|3342.7|3339.7|3344.5|3342|3341.5|3339.2|89
1745571300000|2025-04-25 08:55:00|3342.6|3339.6|3343.2|3341.2|3343.9|3341.4|3341.4|3339.1|100
1745571600000|2025-04-25 09:00:00|3343.4|3341.4|3342.8|3339.8|3346.9|3344.9|3342.8|3339.8|118
1745571900000|2025-04-25 09:05:00|3342.3|3339.3|3342.8|3340.8|3344.6|3341.6|3341.3|3339.2|116
1745572200000|2025-04-25 09:10:00|3342.5|3340.5|3340.7|3337.7|3343.4|3341.1|3338.4|3336.4|131
1745572500000|2025-04-25 09:15:00|3339.7|3337.9|3339.3|3337.3|3341.2|3338.2|3338|3335.5|96
1745572800000|2025-04-25 09:20:00|3339.1|3337.1|3341.5|3338.5|3341.7|3338.7|3337.5|3335|101
1745573100000|2025-04-25 09:25:00|3342|3339|3343.7|3340.7|3344.9|3341.9|3341.7|3338.7|166
1745573400000|2025-04-25 09:30:00|3343.4|3340.4|3338.2|3335.2|3343.4|3340.4|3337.9|3334.9|142
1745573700000|2025-04-25 09:35:00|3338.3|3335.3|3345.1|3342.1|3347.3|3344.3|3338.1|3335.1|144
1745574000000|2025-04-25 09:40:00|3344.8|3341.8|3344.3|3341.3|3344.8|3342|3343.3|3340.3|72
1745574300000|2025-04-25 09:45:00|3344.8|3341.8|3343|3340|3345.3|3342.3|3341.6|3338.6|175
1745574600000|2025-04-25 09:50:00|3343.2|3340.2|3341.1|3338.1|3344.5|3341.5|3341.1|3338.1|156
1745574900000|2025-04-25 09:55:00|3340.9|3337.9|3338.3|3335.3|3340.9|3337.9|3338.3|3335.3|168
1745575200000|2025-04-25 10:00:00|3338.6|3335.6|3336.3|3333.3|3340.1|3337.1|3334.6|3331.6|224
1745575500000|2025-04-25 10:05:00|3336.1|3333.1|3336.3|3333.3|3337.5|3334.5|3335.6|3332.6|204
1745575800000|2025-04-25 10:10:00|3336|3333|3336.3|3333.3|3337.1|3334.1|3335.5|3332.5|104
1745576100000|2025-04-25 10:15:00|3336.5|3333.5|3339.1|3336.1|3339.7|3336.7|3331.7|3328.7|294
1745576400000|2025-04-25 10:20:00|3339.2|3336.2|3343.5|3340.5|3345.1|3342.1|3337|3334|286
1745576700000|2025-04-25 10:25:00|3343.8|3340.8|3346.8|3343.8|3348.5|3345.5|3343.5|3340.5|182
1745577000000|2025-04-25 10:30:00|3346.6|3343.6|3344.7|3341.7|3347.4|3344.4|3342.6|3339.6|229
1745577300000|2025-04-25 10:35:00|3344.4|3341.4|3342.6|3339.6|3344.7|3341.7|3341.6|3338.6|202
1745577600000|2025-04-25 10:40:00|3342.5|3339.5|3343.4|3340.4|3344.9|3341.9|3341.6|3338.6|155
1745577900000|2025-04-25 10:45:00|3343.5|3340.5|3338.9|3335.9|3343.7|3340.7|3338.6|3335.6|133
1745578200000|2025-04-25 10:50:00|3339.1|3336.1|3336.5|3334.5|3340.9|3337.9|3335.5|3333.5|208
1745578500000|2025-04-25 10:55:00|3336.2|3334.2|3336.8|3334.8|3339.3|3337.1|3336.1|3333.8|111
1745578800000|2025-04-25 11:00:00|3336.6|3334.6|3340|3337|3340.5|3337.5|3332.8|3329.8|164
1745579100000|2025-04-25 11:05:00|3339.7|3336.7|3340.8|3338.8|3342.3|3339.3|3338.9|3335.9|108
1745579400000|2025-04-25 11:10:00|3340.6|3338.6|3342.2|3339.2|3343.5|3340.5|3340.3|3338.3|105
1745579700000|2025-04-25 11:15:00|3342.3|3339.3|3337.7|3334.7|3343|3341|3336.8|3333.8|132
1745580000000|2025-04-25 11:20:00|3337.9|3334.9|3339.3|3336.3|3341.8|3338.8|3337.4|3334.4|148
1745580300000|2025-04-25 11:25:00|3339|3336|3337|3334|3339.7|3336.7|3336.3|3333.3|163
1745580600000|2025-04-25 11:30:00|3336.6|3333.6|3336|3333|3338.5|3335.5|3335.5|3332.5|128
1745580900000|2025-04-25 11:35:00|3335.8|3332.8|3331.2|3329.2|3336|3333|3328.1|3325.1|154
1745581200000|2025-04-25 11:40:00|3331.1|3329.1|3321.6|3318.6|3331.7|3329.2|3321.1|3318.1|203
1745581500000|2025-04-25 11:45:00|3321.4|3318.4|3325.7|3323.7|3328.4|3325.4|3311.9|3308.9|273
1745581800000|2025-04-25 11:50:00|3325.6|3323.6|3330.8|3327.8|3331.9|3329.5|3325.6|3323.5|214
1745582100000|2025-04-25 11:55:00|3329.8|3327.6|3326.6|3323.6|3331.6|3329|3326.6|3323.6|201
1745582400000|2025-04-25 12:00:00|3325.8|3322.8|3333.6|3331.6|3337.6|3334.6|3325.1|3322.1|317
1745582700000|2025-04-25 12:05:00|3334.4|3332.4|3335|3333|3337.6|3335.1|3332.7|3330.6|201
1745583000000|2025-04-25 12:10:00|3335.1|3333.1|3333.3|3330.3|3335.6|3333.6|3332.8|3330|182
1745583300000|2025-04-25 12:15:00|3332.8|3329.8|3330.3|3327.3|3333.4|3330.8|3329.8|3326.9|229
1745583600000|2025-04-25 12:20:00|3330.1|3327.1|3331.4|3329.4|3332.9|3330.5|3327.9|3325.4|323
1745583900000|2025-04-25 12:25:00|3331.3|3329.3|3336.4|3333.4|3339.4|3336.7|3330.2|3327.2|304
1745584200000|2025-04-25 12:30:00|3335.9|3332.9|3335.1|3333.1|3336.4|3333.4|3330.6|3328.6|260
1745584500000|2025-04-25 12:35:00|3335.6|3333.6|3330.1|3327.1|3337.3|3334.6|3328.6|3326.6|186
1745584800000|2025-04-25 12:40:00|3329.6|3326.6|3332.2|3330.2|3332.4|3330.4|3327.6|3324.8|124
1745585100000|2025-04-25 12:45:00|3332.1|3330.1|3330.2|3328.2|3334.1|3331.4|3330|3328|124
1745585400000|2025-04-25 12:50:00|3330|3328|3328.9|3326.9|3330.2|3328.2|3326|3323.7|117
1745585700000|2025-04-25 12:55:00|3329.4|3327.4|3327.6|3325.6|3331.2|3328.9|3327|3325|111
1745586000000|2025-04-25 13:00:00|3327.8|3325.8|3325.4|3322.4|3328.3|3326.3|3317.3|3314.8|561
1745586300000|2025-04-25 13:05:00|3325.6|3322.6|3324.4|3322.4|3330.5|3328.4|3322.6|3320.6|355
1745586600000|2025-04-25 13:10:00|3323.9|3321.9|3326.8|3323.8|3330.7|3327.7|3323.9|3321.6|316
1745586900000|2025-04-25 13:15:00|3326.7|3323.7|3313.4|3310.4|3326.8|3323.8|3311|3308|609
1745587200000|2025-04-25 13:20:00|3313.5|3310.5|3298.8|3295.8|3315.7|3312.7|3295|3292.1|583
1745587500000|2025-04-25 13:25:00|3299.1|3296.1|3295.2|3292.2|3302.5|3299.5|3288.8|3285.8|616
1745587800000|2025-04-25 13:30:00|3294|3291|3285.9|3282.9|3294|3291|3280.6|3277.9|795
1745588100000|2025-04-25 13:35:00|3284.5|3281.5|3284.5|3281.5|3288|3285|3278.4|3275.4|751
1745588400000|2025-04-25 13:40:00|3284.7|3281.7|3288.7|3285.7|3289|3286|3281.4|3278.4|547
1745588700000|2025-04-25 13:45:00|3288.5|3285.5|3286.9|3283.9|3297|3294|3283.2|3280.2|549
1745589000000|2025-04-25 13:50:00|3286.7|3283.7|3285.4|3282.4|3291.6|3288.6|3283.6|3280.6|532
1745589300000|2025-04-25 13:55:00|3285.2|3282.2|3293.3|3290.3|3296.5|3293.5|3285.2|3282.2|378
1745589600000|2025-04-25 14:00:00|3294.7|3289.3|3297|3294|3300.1|3297.1|3290.8|3287.8|559
1745589900000|2025-04-25 14:05:00|3297.3|3294.3|3301.3|3298.3|3301.8|3298.8|3295.3|3292.3|600
1745590200000|2025-04-25 14:10:00|3301|3298|3296.5|3293.5|3302.9|3299.9|3296|3293|440
1745590500000|2025-04-25 14:15:00|3296.7|3293.7|3294.5|3291.5|3299.2|3296.2|3291|3288|379
1745590800000|2025-04-25 14:20:00|3294.8|3291.8|3299.5|3296.5|3300|3297|3292|3289|373
1745591100000|2025-04-25 14:25:00|3299.3|3296.3|3306.8|3303.8|3308.1|3305.5|3298.5|3295.5|401
1745591400000|2025-04-25 14:30:00|3306.6|3303.6|3309.7|3306.7|3311.8|3308.8|3306.3|3303.3|382
1745591700000|2025-04-25 14:35:00|3309.4|3306.4|3302|3299|3310.7|3307.7|3298.5|3295.5|389
1745592000000|2025-04-25 14:40:00|3302.3|3299.3|3304.2|3302.2|3305.1|3302.6|3299.2|3296.2|374
1745592300000|2025-04-25 14:45:00|3304.4|3302.4|3301.1|3298.1|3304.4|3302.4|3298.4|3295.4|358
1745592600000|2025-04-25 14:50:00|3300.6|3297.6|3294.4|3291.4|3300.8|3297.8|3293.2|3290.2|449
1745592900000|2025-04-25 14:55:00|3294.2|3291.2|3292.8|3289.8|3294.6|3291.6|3290.9|3287.9|354
1745593200000|2025-04-25 15:00:00|3292.9|3289.9|3293.8|3291.8|3295.3|3292.3|3290.7|3287.7|351
1745593500000|2025-04-25 15:05:00|3294.6|3291.6|3290.9|3287.9|3295.6|3292.6|3290.3|3287.3|307
1745593800000|2025-04-25 15:10:00|3291.1|3288.1|3293.6|3290.6|3293.9|3290.9|3290.1|3287.3|353
1745594100000|2025-04-25 15:15:00|3293.7|3290.7|3293.8|3290.8|3296.7|3293.7|3293.6|3290.6|279
1745594400000|2025-04-25 15:20:00|3293.6|3290.6|3292.6|3289.6|3294.3|3291.3|3290.1|3287.1|218
1745594700000|2025-04-25 15:25:00|3292.8|3289.8|3294.7|3291.7|3295.4|3292.6|3291.6|3289.1|154
1745595000000|2025-04-25 15:30:00|3294.4|3291.4|3296.3|3293.3|3297.7|3294.7|3294.2|3291.2|212
1745595300000|2025-04-25 15:35:00|3296|3293|3293.6|3290.6|3298.6|3295.6|3291.8|3288.8|170
1745595600000|2025-04-25 15:40:00|3293.3|3290.3|3299.2|3296.2|3299.2|3296.2|3293.2|3290.2|202
1745595900000|2025-04-25 15:45:00|3298.9|3295.9|3294.8|3291.8|3298.9|3295.9|3293.5|3290.5|246
1745596200000|2025-04-25 15:50:00|3294.6|3291.6|3298.9|3295.9|3299.2|3296.2|3293.6|3290.6|262
1745596500000|2025-04-25 15:55:00|3298.8|3295.8|3298.4|3295.4|3300.5|3297.5|3297.5|3294.5|197
1745596800000|2025-04-25 16:00:00|3298|3296|3298.4|3295.4|3299|3297|3297|3294|181
1745597100000|2025-04-25 16:05:00|3298.2|3295.2|3297.5|3294.5|3299.2|3296.2|3295.2|3292.2|143
1745597400000|2025-04-25 16:10:00|3297.3|3294.3|3299.4|3296.4|3299.8|3296.8|3295|3292.1|156
1745597700000|2025-04-25 16:15:00|3299.5|3296.5|3297.8|3294.8|3299.6|3296.6|3296.6|3293.6|153
1745598000000|2025-04-25 16:20:00|3298.1|3295.1|3295.8|3292.8|3298.1|3295.1|3295.3|3292.3|132
1745598300000|2025-04-25 16:25:00|3295.5|3292.5|3299.5|3296.5|3299.8|3296.8|3295.3|3292.3|143
1745598600000|2025-04-25 16:30:00|3298.9|3295.9|3301.7|3298.7|3302.3|3299.3|3298.9|3295.9|161
1745598900000|2025-04-25 16:35:00|3301.9|3298.9|3302.1|3299.1|3302.6|3299.6|3299.8|3296.8|188
1745599200000|2025-04-25 16:40:00|3302.3|3299.3|3303.1|3300.1|3305.6|3302.6|3302|3299|171
1745599500000|2025-04-25 16:45:00|3302.8|3299.8|3303.6|3300.6|3303.9|3300.9|3300.8|3297.8|131
1745599800000|2025-04-25 16:50:00|3304.1|3301.1|3303.6|3300.6|3306.5|3303.5|3303.6|3300.6|124
1745600100000|2025-04-25 16:55:00|3303.8|3300.8|3305.2|3302.2|3306.6|3303.6|3303.1|3300.1|115
1745600400000|2025-04-25 17:00:00|3305.4|3302.4|3304.4|3301.4|3305.7|3302.7|3302.8|3299.8|110
1745600700000|2025-04-25 17:05:00|3304.7|3301.7|3307.7|3304.7|3309.7|3306.7|3304.4|3301.4|105
1745601000000|2025-04-25 17:10:00|3307.4|3304.4|3307.6|3304.6|3308.7|3305.7|3306.1|3303.1|94
1745601300000|2025-04-25 17:15:00|3307.1|3304.1|3310.6|3307.6|3311.4|3308.4|3306.1|3303.1|119
1745601600000|2025-04-25 17:20:00|3311|3308|3309.4|3306.4|3311.1|3308.1|3308.1|3305.1|150
1745601900000|2025-04-25 17:25:00|3308.9|3305.9|3309.3|3306.3|3310.4|3307.4|3308.5|3305.5|181
1745602200000|2025-04-25 17:30:00|3309.8|3306.8|3307.6|3304.6|3310.3|3307.3|3305.6|3302.6|117
1745602500000|2025-04-25 17:35:00|3307.8|3304.8|3308|3305|3310.6|3307.6|3307.2|3304.2|201
1745602800000|2025-04-25 17:40:00|3308.2|3305.2|3305.9|3302.9|3308.5|3305.5|3304.7|3301.7|238
1745603100000|2025-04-25 17:45:00|3305.6|3302.6|3305|3302|3306.4|3303.4|3302.6|3299.6|205
1745603400000|2025-04-25 17:50:00|3305.3|3302.3|3302.9|3299.9|3305.3|3302.3|3302.7|3299.7|164
1745603700000|2025-04-25 17:55:00|3302.8|3299.8|3298.9|3295.9|3302.9|3299.9|3298|3295.4|206
1745604000000|2025-04-25 18:00:00|3299.4|3296.4|3302.2|3299.2|3303.2|3300.2|3298.9|3295.9|108
1745604300000|2025-04-25 18:05:00|3302.4|3299.4|3304.2|3301.2|3304.7|3301.7|3302.4|3299.4|130
1745604600000|2025-04-25 18:10:00|3304.5|3301.5|3302.3|3299.3|3304.5|3301.5|3301.8|3298.8|156
1745604900000|2025-04-25 18:15:00|3302.6|3299.6|3302.3|3299.3|3303.1|3300.1|3301.4|3298.4|140
1745605200000|2025-04-25 18:20:00|3302.1|3299.1|3302.7|3299.7|3303.1|3300.1|3301.5|3298.5|85
1745605500000|2025-04-25 18:25:00|3302.5|3299.5|3301|3298|3302.5|3299.5|3300|3297|96
1745605800000|2025-04-25 18:30:00|3300.7|3297.7|3300.8|3297.8|3303.5|3300.5|3300.5|3297.5|97
1745606100000|2025-04-25 18:35:00|3301|3298|3301.2|3298.2|3302.3|3299.3|3299|3296|121
1745606400000|2025-04-25 18:40:00|3301|3298|3299.3|3296.3|3301.3|3298.3|3299.3|3296.3|94
1745606700000|2025-04-25 18:45:00|3299.1|3296.1|3299.2|3296.2|3300.1|3297.1|3298.7|3295.7|68
1745607000000|2025-04-25 18:50:00|3299|3296|3294.9|3291.9|3300.2|3297.2|3293.7|3291.4|99
1745607300000|2025-04-25 18:55:00|3294.6|3291.6|3295.5|3293.5|3296|3293.6|3293|3290.9|93
1745607600000|2025-04-25 19:00:00|3295.6|3293.6|3294.3|3291.3|3295.9|3293.6|3293.9|3290.9|71
1745607900000|2025-04-25 19:05:00|3294|3291|3293.5|3290.5|3294.3|3291.3|3291.9|3289|61
1745608200000|2025-04-25 19:10:00|3293|3290|3292|3289|3295|3292|3292|3289|52
1745608500000|2025-04-25 19:15:00|3292.6|3289.6|3293.5|3290.5|3296.7|3293.7|3292|3289|144
1745608800000|2025-04-25 19:20:00|3293.8|3290.8|3294.1|3291.1|3294.8|3292.1|3293.3|3290.3|205
1745609100000|2025-04-25 19:25:00|3294|3291|3293.7|3290.7|3294.1|3291.6|3293.3|3290.3|84
1745609400000|2025-04-25 19:30:00|3294|3291|3294.8|3291.8|3295.4|3292.4|3292.5|3289.5|113
1745609700000|2025-04-25 19:35:00|3294.3|3291.3|3298.7|3295.7|3299.5|3296.5|3293.3|3290.3|139
1745610000000|2025-04-25 19:40:00|3298.5|3295.5|3300.9|3297.9|3301.2|3298.2|3297.4|3294.4|169
1745610300000|2025-04-25 19:45:00|3301.2|3298.2|3305|3302|3305.6|3303.2|3299.2|3296.2|212
1745610600000|2025-04-25 19:50:00|3305.5|3302.5|3307.3|3304.3|3309.3|3306.7|3305.2|3302.2|253
1745610900000|2025-04-25 19:55:00|3307.2|3304.2|3305|3302|3307.3|3304.3|3304|3301.2|157
1745611200000|2025-04-25 20:00:00|3305.1|3302.1|3305.7|3302.7|3306.5|3303.5|3304.2|3301.2|156
1745611500000|2025-04-25 20:05:00|3305.6|3302.6|3306.4|3303.4|3306.4|3303.7|3303.7|3301.3|70
1745611800000|2025-04-25 20:10:00|3306.9|3303.9|3305.3|3302.3|3307.4|3304.9|3304.9|3301.9|79
1745612100000|2025-04-25 20:15:00|3305.4|3302.4|3306.2|3303.2|3306.8|3303.8|3304.8|3301.8|65
1745612400000|2025-04-25 20:20:00|3306.3|3303.3|3307.2|3304.2|3309.4|3306.4|3306.2|3303.2|95
1745612700000|2025-04-25 20:25:00|3307.3|3304.3|3308.3|3305.3|3308.5|3305.5|3307.2|3304.2|84
1745613000000|2025-04-25 20:30:00|3308.5|3305.5|3307.5|3304.5|3309.4|3306.4|3307.4|3304.4|54
1745613300000|2025-04-25 20:35:00|3307.6|3304.6|3306.9|3303.9|3308|3305|3305.5|3302.5|100
1745613600000|2025-04-25 20:40:00|3307|3304|3310.4|3307.4|3310.4|3307.4|3306.9|3303.9|51
1745613900000|2025-04-25 20:45:00|3311|3308|3309.2|3306.2|3311|3308|3308.6|3305.6|91
1745614200000|2025-04-25 20:50:00|3309.6|3306.6|3309.5|3306.5|3310.3|3307.3|3309.2|3306.2|59
1745614500000|2025-04-25 20:55:00|3309.7|3306.7|3311|3308|3312.1|3309.1|3309.7|3306.7|140
1745791200000|2025-04-27 22:00:00|3315.6|3312.6|3307.5|3304.5|3315.6|3312.6|3306.7|3302.4|238
1745791500000|2025-04-27 22:05:00|3306.5|3303.5|3310.4|3307.4|3310.7|3307.7|3305.5|3302.5|151
1745791800000|2025-04-27 22:10:00|3310.5|3307.5|3311.1|3308.1|3311.7|3308.7|3304.7|3301.5|117
1745792100000|2025-04-27 22:15:00|3311.3|3308.3|3312.3|3309.3|3312.5|3310|3310.3|3307.9|69
1745792400000|2025-04-27 22:20:00|3312.2|3309.2|3308.4|3305.4|3312.2|3309.9|3308.2|3305.2|98
1745792700000|2025-04-27 22:25:00|3308.3|3305.3|3306.3|3303.3|3309.7|3306.7|3305.4|3302.4|114
1745793000000|2025-04-27 22:30:00|3306.1|3303.1|3303.8|3300.8|3306.1|3303.1|3300.6|3297.6|111
1745793300000|2025-04-27 22:35:00|3303.9|3300.9|3305.8|3302.8|3305.8|3302.8|3303.7|3300.7|29
1745793600000|2025-04-27 22:40:00|3304.8|3301.8|3304.3|3301.3|3305.5|3302.5|3303.5|3300.5|36
1745793900000|2025-04-27 22:45:00|3304|3301|3305|3302|3305.3|3302.3|3304|3301|19
1745794200000|2025-04-27 22:50:00|3304.8|3301.8|3307|3304|3307|3304|3304.6|3301.6|28
1745794500000|2025-04-27 22:55:00|3307.1|3304.1|3302.9|3299.9|3308.7|3305.7|3302.9|3299.9|55
1745794800000|2025-04-27 23:00:00|3303.2|3300.2|3303.2|3300.2|3304|3301|3301.7|3298.7|70
1745795100000|2025-04-27 23:05:00|3303.5|3300.5|3303.2|3300.2|3303.7|3300.7|3301.2|3298.2|87
1745795400000|2025-04-27 23:10:00|3303.5|3300.5|3300.3|3297.3|3304.7|3301.7|3300.3|3297.3|48
1745795700000|2025-04-27 23:15:00|3300.1|3297.1|3298.3|3295.3|3300.3|3297.3|3298|3295|137
1745796000000|2025-04-27 23:20:00|3298.4|3295.4|3299|3296|3303.2|3300.2|3296.1|3293.1|110
1745796300000|2025-04-27 23:25:00|3298.9|3295.9|3302.8|3299.8|3304.2|3301.2|3298.1|3295.1|123
1745796600000|2025-04-27 23:30:00|3302.7|3299.7|3300.2|3297.2|3303.2|3300.2|3298.7|3295.7|74
1745796900000|2025-04-27 23:35:00|3299.7|3296.7|3303.2|3300.2|3303.5|3300.5|3298.7|3295.7|55
1745797200000|2025-04-27 23:40:00|3303|3300|3299.2|3296.2|3303.7|3300.7|3298.5|3296.2|51
1745797500000|2025-04-27 23:45:00|3298.7|3295.7|3294.9|3291.9|3299.8|3297|3294.2|3291.2|106
1745797800000|2025-04-27 23:50:00|3295.2|3292.2|3292.2|3289.2|3295.4|3292.4|3290.7|3287.7|118
1745798100000|2025-04-27 23:55:00|3291.7|3288.7|3291.3|3288.3|3294|3291|3290.5|3287.5|110
1745798400000|2025-04-28 00:00:00|3291|3288|3294.3|3291.3|3294.3|3291.3|3290.5|3287.5|133
1745798700000|2025-04-28 00:05:00|3294.8|3291.8|3293.4|3290.4|3296.8|3293.8|3292|3289|160
1745799000000|2025-04-28 00:10:00|3293.1|3290.1|3289|3286|3293.1|3290.1|3287.7|3284.7|143
1745799300000|2025-04-28 00:15:00|3289.3|3286.3|3289.2|3286.2|3292.3|3289.3|3288.9|3285.9|134
1745799600000|2025-04-28 00:20:00|3288.9|3285.9|3289.2|3286.2|3290.7|3287.7|3287.9|3284.9|106
1745799900000|2025-04-28 00:25:00|3289.4|3286.4|3294.7|3291.7|3295.1|3292.1|3287.9|3284.9|136
1745800200000|2025-04-28 00:30:00|3294.5|3291.5|3297.3|3294.3|3297.8|3294.8|3293.7|3290.7|135
1745800500000|2025-04-28 00:35:00|3297|3294|3295.4|3292.4|3298.2|3295.2|3293.9|3290.9|108
1745800800000|2025-04-28 00:40:00|3295.9|3292.9|3295.4|3292.4|3297.4|3294.4|3295.4|3292.4|124
1745801100000|2025-04-28 00:45:00|3295.6|3292.6|3297.2|3294.2|3298.1|3295.1|3295.6|3292.6|96
1745801400000|2025-04-28 00:50:00|3297.4|3294.4|3298.2|3295.2|3298.9|3295.9|3295.7|3292.7|158
1745801700000|2025-04-28 00:55:00|3298.5|3295.5|3299.3|3296.3|3300.3|3297.3|3296.8|3293.8|110
1745802000000|2025-04-28 01:00:00|3299.1|3296.1|3297.7|3294.7|3303.7|3300.7|3294.1|3291.1|476
1745802300000|2025-04-28 01:05:00|3298.2|3295.2|3296.9|3293.9|3298.9|3295.9|3293.7|3290.7|299
1745802600000|2025-04-28 01:10:00|3296.7|3293.7|3296.1|3293.1|3300.9|3297.9|3295.4|3292.4|190
1745802900000|2025-04-28 01:15:00|3295.9|3292.9|3296.1|3293.1|3298.1|3295.1|3294.8|3291.8|296
1745803200000|2025-04-28 01:20:00|3295.8|3292.8|3294.5|3291.5|3298.3|3295.3|3293.3|3290.3|258
1745803500000|2025-04-28 01:25:00|3294.7|3291.7|3293|3290|3295.5|3292.5|3292.6|3289.6|282
1745803800000|2025-04-28 01:30:00|3292.7|3289.7|3286.4|3284.4|3292.7|3289.7|3285.1|3282.1|464
1745804100000|2025-04-28 01:35:00|3286.6|3284.6|3285.4|3282.4|3289.1|3286.6|3283.2|3280.9|265
1745804400000|2025-04-28 01:40:00|3285.7|3282.7|3280.7|3277.7|3286.2|3283.2|3277.1|3274.3|346
1745804700000|2025-04-28 01:45:00|3280.9|3277.9|3283.1|3280.1|3287.8|3285.1|3280.9|3277.9|246
1745805000000|2025-04-28 01:50:00|3282.9|3279.9|3280.9|3277.9|3284.9|3281.9|3280.9|3277.9|222
1745805300000|2025-04-28 01:55:00|3280.6|3277.6|3277.5|3274.5|3282.1|3279.1|3276.7|3273.7|262
1745805600000|2025-04-28 02:00:00|3277.7|3274.7|3272.9|3269.9|3278.1|3275.1|3270.7|3267.9|365
1745805900000|2025-04-28 02:05:00|3273.2|3270.2|3274.9|3271.9|3275.3|3272.7|3270.7|3268.2|261
1745806200000|2025-04-28 02:10:00|3274.7|3271.7|3270.6|3267.6|3274.7|3272.2|3266.9|3263.9|277
1745806500000|2025-04-28 02:15:00|3270.8|3267.8|3273.9|3270.9|3275.8|3272.8|3269.1|3266.1|191
1745806800000|2025-04-28 02:20:00|3274.1|3271.1|3275.7|3272.7|3276.4|3273.4|3272.2|3269.2|143
1745807100000|2025-04-28 02:25:00|3276|3273|3275.5|3272.5|3277|3274|3275|3272|90
1745807400000|2025-04-28 02:30:00|3276|3273|3279.5|3276.5|3279.7|3276.7|3275|3272|280
1745807700000|2025-04-28 02:35:00|3279.7|3276.7|3279.5|3276.5|3280.2|3277.2|3278|3275|164
1745808000000|2025-04-28 02:40:00|3279.7|3276.7|3280.7|3277.7|3281.2|3278.2|3278.7|3275.7|162
1745808300000|2025-04-28 02:45:00|3280.4|3277.4|3282.5|3279.5|3284|3281|3279.9|3276.9|161
1745808600000|2025-04-28 02:50:00|3282.2|3279.2|3284|3281|3284.8|3281.8|3282|3279|104
1745808900000|2025-04-28 02:55:00|3283.8|3280.8|3278.8|3275.8|3283.8|3280.8|3278.6|3275.6|130
1745809200000|2025-04-28 03:00:00|3279.1|3276.1|3279.4|3276.4|3280.6|3277.6|3277.8|3274.8|152
1745809500000|2025-04-28 03:05:00|3279.1|3276.1|3279.9|3276.9|3281.6|3278.6|3278.9|3275.9|114
1745809800000|2025-04-28 03:10:00|3280.1|3277.1|3281.4|3278.4|3281.9|3278.9|3279.4|3276.4|150
1745810100000|2025-04-28 03:15:00|3281.7|3278.7|3283.7|3280.7|3285|3282.5|3281.2|3278.2|158
1745810400000|2025-04-28 03:20:00|3283.2|3280.2|3284.9|3281.9|3285|3282|3283|3280|120
1745810700000|2025-04-28 03:25:00|3284.7|3281.7|3285.9|3282.9|3286.4|3283.4|3283.7|3280.7|139
1745811000000|2025-04-28 03:30:00|3285.7|3282.7|3285.3|3282.3|3286.5|3283.5|3284.3|3281.3|96
1745811300000|2025-04-28 03:35:00|3285|3282|3286.8|3283.8|3287.6|3284.6|3284.7|3281.7|98
1745811600000|2025-04-28 03:40:00|3287.1|3284.1|3285.1|3283.1|3287.1|3284.1|3284.6|3282.1|47
1745811900000|2025-04-28 03:45:00|3285.4|3282.1|3285.6|3282.6|3286.1|3283.1|3284.9|3281.9|46
1745812200000|2025-04-28 03:50:00|3285.4|3282.4|3285.5|3282.5|3286.4|3283.4|3284.6|3281.6|39
1745812500000|2025-04-28 03:55:00|3285|3282|3285.5|3283.5|3287|3284|3284.3|3281.3|63
1745812800000|2025-04-28 04:00:00|3285.7|3283.7|3287.5|3284.5|3287.5|3284.5|3285.5|3283|54
1745813100000|2025-04-28 04:05:00|3287.2|3284.2|3286.7|3283.7|3288.5|3285.5|3286.2|3283.2|46
1745813400000|2025-04-28 04:10:00|3286.5|3283.5|3287|3284|3287.2|3284.2|3286|3283|69
1745813700000|2025-04-28 04:15:00|3286.7|3283.7|3288|3285|3288.2|3285.5|3285.2|3282.2|78
1745814000000|2025-04-28 04:20:00|3288.2|3285.2|3288.1|3285.1|3289.2|3286.2|3287.3|3284.3|46
1745814300000|2025-04-28 04:25:00|3288.3|3285.3|3290.4|3287.4|3291.2|3288.2|3287.4|3284.4|49
1745814600000|2025-04-28 04:30:00|3290.2|3287.2|3287.7|3284.7|3290.2|3287.2|3286.5|3283.5|63
1745814900000|2025-04-28 04:35:00|3287.4|3284.4|3288.1|3285.1|3288.1|3285.1|3286.9|3283.9|43
1745815200000|2025-04-28 04:40:00|3287.8|3284.8|3287.9|3285.9|3288.6|3286.2|3286.6|3284.6|39
1745815500000|2025-04-28 04:45:00|3288.2|3286.2|3290.5|3287.5|3292.4|3289.4|3287.9|3285.7|141
1745815800000|2025-04-28 04:50:00|3290.2|3287.2|3290.7|3287.7|3291.4|3288.4|3288.7|3285.7|79
1745816100000|2025-04-28 04:55:00|3290.2|3287.2|3288.9|3285.9|3290.2|3287.2|3288.6|3285.7|38
1745816400000|2025-04-28 05:00:00|3289.2|3286.2|3291.8|3288.8|3292.7|3290.2|3288.7|3285.7|112
1745816700000|2025-04-28 05:05:00|3291.2|3288.2|3290.8|3287.8|3293|3290|3290.3|3287.3|61
1745817000000|2025-04-28 05:10:00|3291|3288|3291.1|3288.1|3292.3|3289.3|3290.6|3287.6|51
1745817300000|2025-04-28 05:15:00|3291.3|3288.3|3292.8|3289.8|3292.8|3289.8|3290.3|3287.3|54
1745817600000|2025-04-28 05:20:00|3293|3290|3296.7|3293.7|3296.8|3293.8|3292.8|3289.8|60
1745817900000|2025-04-28 05:25:00|3296.9|3293.9|3297.9|3294.9|3299.2|3296.2|3296.7|3293.7|106
1745818200000|2025-04-28 05:30:00|3297.6|3294.6|3295.2|3292.2|3298.1|3295.1|3294.4|3291.4|214
1745818500000|2025-04-28 05:35:00|3294.9|3291.9|3293.5|3290.5|3295.9|3292.9|3291.4|3288.4|208
1745818800000|2025-04-28 05:40:00|3293.2|3290.2|3291|3288|3294.1|3291.1|3290|3287|167
1745819100000|2025-04-28 05:45:00|3290.8|3287.8|3293.8|3290.8|3293.8|3290.8|3290.5|3287.5|137
1745819400000|2025-04-28 05:50:00|3293.5|3290.5|3291.8|3288.8|3294|3291|3291|3288|114
1745819700000|2025-04-28 05:55:00|3292.1|3289.1|3292.2|3289.2|3292.5|3290.3|3290.8|3288|85
1745820000000|2025-04-28 06:00:00|3292.5|3289.5|3289.4|3287.4|3293.2|3290.2|3289.4|3287.1|149
1745820300000|2025-04-28 06:05:00|3289.6|3287.6|3289.3|3286.3|3291.7|3288.7|3289|3286|149
1745820600000|2025-04-28 06:10:00|3289|3286|3287.3|3284.3|3290.3|3287.3|3286.6|3284|171
1745820900000|2025-04-28 06:15:00|3287.1|3284.1|3284.4|3281.4|3287.3|3284.3|3280|3277.4|186
1745821200000|2025-04-28 06:20:00|3284.7|3281.7|3283|3280|3285.9|3282.9|3281.7|3278.7|162
1745821500000|2025-04-28 06:25:00|3283.3|3280.3|3283.8|3280.8|3285.8|3282.8|3282.8|3279.8|103
1745821800000|2025-04-28 06:30:00|3284.1|3281.1|3282.4|3279.4|3284.3|3281.3|3282.4|3279.4|118
1745822100000|2025-04-28 06:35:00|3282.8|3279.8|3280.2|3277.2|3282.9|3279.9|3279.6|3276.6|140
1745822400000|2025-04-28 06:40:00|3280.4|3277.4|3281.6|3278.6|3283.1|3280.1|3280.1|3277.1|160
1745822700000|2025-04-28 06:45:00|3281.7|3278.7|3284.1|3281.1|3284.3|3281.6|3281.1|3278.6|102
1745823000000|2025-04-28 06:50:00|3283.8|3280.8|3283.1|3280.1|3284.6|3281.6|3281.7|3279.6|147
1745823300000|2025-04-28 06:55:00|3282.9|3279.9|3281.9|3278.9|3283.5|3280.5|3280.2|3277.2|196
1745823600000|2025-04-28 07:00:00|3282.4|3279.4|3286.1|3283.1|3288.5|3285.5|3282.1|3279.1|247
1745823900000|2025-04-28 07:05:00|3286.3|3283.3|3293.5|3290.5|3293.5|3290.5|3284.6|3281.6|262
1745824200000|2025-04-28 07:10:00|3293|3290|3292.9|3289.9|3294|3291|3292.1|3289.1|140
1745824500000|2025-04-28 07:15:00|3292.6|3289.6|3292.9|3289.9|3294.1|3291.1|3291.1|3288.1|142
1745824800000|2025-04-28 07:20:00|3293.1|3290.1|3293.1|3291.1|3295|3292|3292.6|3289.6|121
1745825100000|2025-04-28 07:25:00|3292.8|3290.8|3292.1|3290.1|3294.3|3292.2|3291.6|3289.5|110
1745825400000|2025-04-28 07:30:00|3292.2|3290.2|3294|3291|3295.1|3292.3|3291.8|3289.8|128
1745825700000|2025-04-28 07:35:00|3294.3|3291.3|3299.4|3296.4|3300.1|3297.1|3293.2|3290.2|177
1745826000000|2025-04-28 07:40:00|3299.7|3296.7|3299.5|3296.5|3300.5|3297.5|3294.8|3291.8|192
1745826300000|2025-04-28 07:45:00|3299.8|3296.8|3301.1|3298.1|3301.6|3298.6|3299.5|3296.5|96
1745826600000|2025-04-28 07:50:00|3301.4|3298.4|3301.6|3298.6|3301.8|3298.8|3299.8|3296.8|119
1745826900000|2025-04-28 07:55:00|3301.8|3298.8|3298.2|3295.2|3303.1|3300.1|3297.7|3294.7|137
1745827200000|2025-04-28 08:00:00|3298|3295|3298.6|3296.6|3300.3|3297.6|3297.5|3294.5|182
1745827500000|2025-04-28 08:05:00|3298.8|3296.8|3301.3|3299.3|3302.1|3299.5|3298.6|3296.6|122
1745827800000|2025-04-28 08:10:00|3301.8|3298.8|3298.1|3295.1|3302|3299|3297.6|3294.6|131
1745828100000|2025-04-28 08:15:00|3297.9|3294.9|3299|3296|3299|3296|3297.5|3294.5|122
1745828400000|2025-04-28 08:20:00|3299.1|3296.1|3300.1|3297.1|3300.9|3297.9|3298.3|3295.3|114
1745828700000|2025-04-28 08:25:00|3299.6|3296.6|3296.2|3293.2|3299.9|3297.1|3296|3293|76
1745829000000|2025-04-28 08:30:00|3296.6|3293.6|3294.6|3291.6|3297.5|3294.5|3294.5|3291.5|120
1745829300000|2025-04-28 08:35:00|3294.3|3291.3|3295.1|3292.1|3296.6|3294.3|3293.2|3290.2|112
1745829600000|2025-04-28 08:40:00|3295.4|3292.4|3296.4|3293.4|3296.9|3293.9|3295|3292|93
1745829900000|2025-04-28 08:45:00|3296.7|3293.7|3293|3291|3296.9|3293.9|3292.9|3290.9|76
1745830200000|2025-04-28 08:50:00|3292.9|3290.9|3292.2|3290.2|3294.7|3291.9|3291.4|3289.4|61
1745830500000|2025-04-28 08:55:00|3292.4|3290.4|3294.4|3291.4|3296.9|3294.4|3292.4|3290.4|93
1745830800000|2025-04-28 09:00:00|3294.8|3291.8|3299|3296|3299.9|3296.9|3294.6|3291.6|174
1745831100000|2025-04-28 09:05:00|3298.9|3295.9|3299.9|3296.9|3300.1|3297.3|3296.7|3294.3|93
1745831400000|2025-04-28 09:10:00|3299.4|3296.4|3301.3|3298.3|3301.7|3298.7|3299.4|3296.4|106
1745831700000|2025-04-28 09:15:00|3300.7|3297.7|3303.1|3300.1|3304.7|3301.7|3300.7|3297.7|87
1745832000000|2025-04-28 09:20:00|3302.6|3299.6|3302.8|3299.8|3304.2|3301.8|3301.9|3298.9|112
1745832300000|2025-04-28 09:25:00|3303.1|3300.1|3298.2|3295.2|3303.1|3300.1|3298.2|3295.2|200
1745832600000|2025-04-28 09:30:00|3298.5|3295.5|3296.7|3293.7|3300.2|3297.2|3296.7|3293.7|187
1745832900000|2025-04-28 09:35:00|3296.4|3293.4|3293.5|3290.5|3296.4|3293.4|3292.7|3289.7|113
1745833200000|2025-04-28 09:40:00|3293.3|3290.3|3292.7|3289.7|3293.6|3290.6|3291.3|3288.3|106
1745833500000|2025-04-28 09:45:00|3292.4|3289.4|3292.6|3289.6|3293.3|3290.3|3291|3288|123
1745833800000|2025-04-28 09:50:00|3292.8|3289.8|3286.7|3283.7|3293.1|3290.1|3286.7|3283.7|148
1745834100000|2025-04-28 09:55:00|3285.9|3283.9|3284.2|3282.2|3288|3285|3283.9|3281.1|161
1745834400000|2025-04-28 10:00:00|3284.1|3282.1|3288.7|3285.7|3289.2|3286.2|3283.1|3280.1|286
1745834700000|2025-04-28 10:05:00|3288.4|3285.4|3289.9|3286.9|3290.8|3288.2|3287.5|3284.5|173
1745835000000|2025-04-28 10:10:00|3289.6|3286.6|3292|3289|3292.7|3289.7|3289.6|3286.6|125
1745835300000|2025-04-28 10:15:00|3292.5|3289.5|3291.6|3288.6|3294.4|3291.4|3291.4|3288.4|141
1745835600000|2025-04-28 10:20:00|3291.4|3288.4|3292.1|3289.1|3292.1|3289.1|3290.4|3287.4|108
1745835900000|2025-04-28 10:25:00|3291.8|3288.8|3294.1|3291.1|3294.4|3291.4|3291.8|3288.8|120
1745836200000|2025-04-28 10:30:00|3294.3|3291.3|3295.8|3292.8|3296.7|3293.7|3294.3|3291.3|114
1745836500000|2025-04-28 10:35:00|3296.1|3293.1|3300.5|3297.5|3300.8|3298.6|3295.8|3292.8|98
1745836800000|2025-04-28 10:40:00|3300.6|3297.6|3302.6|3299.6|3302.6|3299.6|3299.6|3296.6|90
1745837100000|2025-04-28 10:45:00|3302.3|3299.3|3302.4|3299.4|3303.6|3300.6|3301.9|3298.9|90
1745837400000|2025-04-28 10:50:00|3302.7|3299.7|3305.2|3303.2|3306|3303.2|3302.1|3299.1|176
1745837700000|2025-04-28 10:55:00|3305.1|3303.1|3301|3299|3305.9|3303.4|3300.7|3298|222
1745838000000|2025-04-28 11:00:00|3300.9|3298.9|3304|3301|3304|3301|3298.9|3296.9|143
1745838300000|2025-04-28 11:05:00|3304.2|3301.2|3305.2|3302.2|3307|3304|3303.3|3300.3|218
1745838600000|2025-04-28 11:10:00|3305|3302|3306.2|3303.2|3307.1|3304.1|3304.9|3301.9|128
1745838900000|2025-04-28 11:15:00|3306.4|3303.4|3305.7|3302.7|3306.9|3303.9|3302.4|3299.7|192
1745839200000|2025-04-28 11:20:00|3305.8|3302.8|3304.3|3302.3|3307.1|3304.1|3302.7|3299.7|163
1745839500000|2025-04-28 11:25:00|3304|3302|3308.5|3305.5|3310.1|3307.1|3304|3302|150
1745839800000|2025-04-28 11:30:00|3308|3305|3309.5|3306.5|3309.6|3306.6|3305.8|3302.8|131
1745840100000|2025-04-28 11:35:00|3309.4|3306.4|3309.2|3306.2|3310.4|3307.8|3305.5|3303.5|169
1745840400000|2025-04-28 11:40:00|3309|3306|3308|3306|3310|3307.5|3307.9|3305.5|130
1745840700000|2025-04-28 11:45:00|3307.9|3305.9|3305.5|3303.5|3309|3306.9|3305.4|3303.2|144
1745841000000|2025-04-28 11:50:00|3304.9|3302.9|3304.4|3302.4|3306|3304|3303.2|3301.2|144
1745841300000|2025-04-28 11:55:00|3304.5|3302.5|3306.8|3303.8|3306.8|3304.3|3303.4|3301.4|93
1745841600000|2025-04-28 12:00:00|3307.1|3304.1|3307|3304|3308.7|3306.2|3306.7|3303.8|140
1745841900000|2025-04-28 12:05:00|3307.5|3304.5|3305.9|3303.9|3307.5|3305|3305.3|3302.3|154
1745842200000|2025-04-28 12:10:00|3306.9|3303.7|3305.2|3302.2|3307.2|3304.7|3303.5|3301|197
1745842500000|2025-04-28 12:15:00|3305.4|3302.4|3306.2|3303.2|3306.3|3303.3|3303.7|3300.7|246
1745842800000|2025-04-28 12:20:00|3306.5|3303.5|3307|3304|3307.3|3304.3|3304|3301|263
1745843100000|2025-04-28 12:25:00|3307.2|3304.2|3309.5|3306.5|3309.5|3306.5|3305.3|3302.3|253
1745843400000|2025-04-28 12:30:00|3309.3|3306.3|3307.1|3304.1|3310.2|3307.2|3306.1|3303.1|217
1745843700000|2025-04-28 12:35:00|3307.3|3304.3|3307.3|3304.3|3308.1|3305.1|3305.6|3302.6|154
1745844000000|2025-04-28 12:40:00|3307.1|3304.1|3303.5|3300.5|3307.3|3304.3|3302.2|3299.2|133
1745844300000|2025-04-28 12:45:00|3303.7|3300.7|3303.2|3300.2|3305.2|3302.2|3302.2|3299.2|120
1745844600000|2025-04-28 12:50:00|3302.7|3299.7|3299.3|3297.3|3302.7|3299.7|3297.7|3295.7|119
1745844900000|2025-04-28 12:55:00|3299.4|3297.4|3295.3|3293.3|3299.8|3297.8|3295.3|3293.3|117
1745845200000|2025-04-28 13:00:00|3295.8|3292.8|3303.8|3300.8|3304.3|3301.3|3292.9|3290.4|305
1745845500000|2025-04-28 13:05:00|3304.3|3301.3|3303.9|3301.9|3304.8|3302.3|3300.3|3297.3|258
1745845800000|2025-04-28 13:10:00|3304.2|3302.2|3307.8|3304.8|3308.4|3305.4|3303.3|3300.3|200
1745846100000|2025-04-28 13:15:00|3307.6|3304.6|3310.3|3307.3|3311.8|3308.8|3307.6|3304.6|194
1745846400000|2025-04-28 13:20:00|3310.6|3307.6|3307.3|3304.3|3310.8|3307.8|3307.1|3304.1|237
1745846700000|2025-04-28 13:25:00|3307.1|3304.1|3307.9|3304.9|3309.3|3306.3|3306.8|3303.8|135
1745847000000|2025-04-28 13:30:00|3308.9|3305.9|3302.6|3299.6|3310.4|3307.4|3302.1|3299.1|311
1745847300000|2025-04-28 13:35:00|3302.8|3299.8|3300.8|3297.8|3302.8|3299.8|3297|3294|470
1745847600000|2025-04-28 13:40:00|3301.1|3298.1|3286.6|3283.6|3301.3|3298.3|3284.5|3282.5|497
1745847900000|2025-04-28 13:45:00|3287.1|3284.1|3285.5|3282.5|3288.8|3285.8|3281.3|3278.3|497
1745848200000|2025-04-28 13:50:00|3285.8|3282.8|3287.8|3284.8|3290.8|3287.8|3285.3|3282.3|416
1745848500000|2025-04-28 13:55:00|3288.1|3285.1|3284.8|3281.8|3289.9|3286.9|3282.7|3280.1|485
1745848800000|2025-04-28 14:00:00|3285.1|3282.1|3291.4|3288.4|3291.4|3288.4|3284.4|3281.8|499
1745849100000|2025-04-28 14:05:00|3291.9|3288.9|3290.9|3287.9|3293.1|3290.1|3289.9|3286.9|330
1745849400000|2025-04-28 14:10:00|3291.1|3288.1|3285.6|3282.6|3291.6|3288.6|3285.1|3282.1|331
1745849700000|2025-04-28 14:15:00|3285.9|3282.9|3294.2|3291.2|3294.9|3291.9|3285.9|3282.9|304
1745850000000|2025-04-28 14:20:00|3294.4|3291.4|3302.2|3299.2|3302.4|3299.4|3292.4|3289.4|410
1745850300000|2025-04-28 14:25:00|3302.5|3299.5|3302.9|3299.9|3305.4|3302.4|3301.6|3298.6|333
1745850600000|2025-04-28 14:30:00|3302.4|3299.4|3311.1|3309.1|3311.9|3309.1|3301.4|3298.4|337
1745850900000|2025-04-28 14:35:00|3311.3|3308.3|3309.8|3307.8|3313.8|3310.8|3309.7|3306.7|378
1745851200000|2025-04-28 14:40:00|3310.1|3308.1|3309.7|3306.7|3311.8|3308.8|3305|3302.2|415
1745851500000|2025-04-28 14:45:00|3310|3307|3313.1|3310.1|3317.6|3314.6|3308.5|3305.5|367
1745851800000|2025-04-28 14:50:00|3313.3|3310.3|3308.5|3305.5|3315.1|3312.1|3308|3305|378
1745852100000|2025-04-28 14:55:00|3308.8|3305.8|3307.4|3304.4|3309.3|3306.3|3306.3|3303.3|327
1745852400000|2025-04-28 15:00:00|3307.2|3304.2|3308.7|3305.7|3309|3306|3304.8|3301.8|348
1745852700000|2025-04-28 15:05:00|3308.8|3305.8|3306.2|3303.2|3311.2|3308.2|3304.2|3301.2|297
1745853000000|2025-04-28 15:10:00|3306.4|3303.4|3314.2|3311.2|3314.4|3311.4|3306.4|3303.4|246
1745853300000|2025-04-28 15:15:00|3313|3311|3316.3|3313.3|3317|3314.4|3312.3|3309.3|348
1745853600000|2025-04-28 15:20:00|3316|3313|3314.3|3311.3|3316.9|3314|3313.7|3310.7|347
1745853900000|2025-04-28 15:25:00|3314.1|3311.1|3311.1|3308.1|3314.3|3311.3|3310|3307|288
1745854200000|2025-04-28 15:30:00|3311.3|3308.3|3313.3|3310.3|3313.3|3310.3|3309.6|3306.6|282
1745854500000|2025-04-28 15:35:00|3313.1|3310.1|3312|3309|3315.8|3313.8|3311.5|3308.5|315
1745854800000|2025-04-28 15:40:00|3311.8|3308.8|3315|3312|3315.3|3312.3|3310.2|3307.5|350
1745855100000|2025-04-28 15:45:00|3314.7|3311.7|3308|3306|3315.6|3312.6|3307.2|3304.2|244
1745855400000|2025-04-28 15:50:00|3307.8|3305.8|3305.7|3302.7|3308.5|3306.2|3303|3300|362
1745855700000|2025-04-28 15:55:00|3304.7|3301.7|3305.7|3302.7|3307|3304|3303.9|3301.2|192
1745856000000|2025-04-28 16:00:00|3305.5|3302.5|3305.6|3302.6|3307|3304|3304.2|3301.7|216
1745856300000|2025-04-28 16:05:00|3305.7|3302.7|3308.6|3305.6|3308.9|3305.9|3304.7|3301.8|220
1745856600000|2025-04-28 16:10:00|3308.4|3305.4|3308.4|3305.4|3309.8|3306.8|3307.3|3304.7|223
1745856900000|2025-04-28 16:15:00|3308.2|3305.2|3314.3|3312.3|3316.9|3314.3|3308.2|3305.2|284
1745857200000|2025-04-28 16:20:00|3314.5|3311.5|3310.4|3307.4|3314.8|3311.8|3308.9|3305.9|209
1745857500000|2025-04-28 16:25:00|3310.6|3307.6|3309.6|3306.6|3310.9|3307.9|3308.1|3305.1|168
1745857800000|2025-04-28 16:30:00|3309.9|3306.9|3311.2|3308.2|3311.2|3308.2|3307.1|3304.1|144
1745858100000|2025-04-28 16:35:00|3311.6|3308.6|3310|3307|3313.7|3310.7|3309|3306|153
1745858400000|2025-04-28 16:40:00|3309.8|3306.8|3314.9|3311.9|3315.6|3313.1|3309.8|3306.8|188
1745858700000|2025-04-28 16:45:00|3314.6|3311.6|3311.3|3308.3|3315.4|3312.4|3311|3308|188
1745859000000|2025-04-28 16:50:00|3311|3308|3313.7|3310.7|3314.7|3311.7|3311|3308|151
1745859300000|2025-04-28 16:55:00|3314|3311|3313.9|3310.9|3314.7|3311.7|3312.2|3309.2|165
1745859600000|2025-04-28 17:00:00|3313.7|3310.7|3313.7|3310.7|3315.5|3312.5|3313.2|3310.2|143
1745859900000|2025-04-28 17:05:00|3314.2|3311.2|3312.7|3309.7|3314.5|3311.5|3312.7|3309.7|147
1745860200000|2025-04-28 17:10:00|3312.5|3309.5|3312.7|3309.7|3314.7|3311.7|3312.2|3309.2|160
1745860500000|2025-04-28 17:15:00|3312.2|3309.2|3309.2|3306.2|3312.7|3309.7|3309.2|3306.2|183
1745860800000|2025-04-28 17:20:00|3309.4|3306.4|3308|3305|3311.9|3308.9|3307.7|3304.7|166
1745861100000|2025-04-28 17:25:00|3308.3|3305.3|3306.7|3303.7|3309.5|3306.5|3306.6|3303.6|195
1745861400000|2025-04-28 17:30:00|3306.9|3303.9|3308.3|3305.3|3308.6|3305.6|3306.1|3303.1|167
1745861700000|2025-04-28 17:35:00|3308.6|3305.6|3308.3|3305.3|3309.9|3306.9|3307.6|3304.6|212
1745862000000|2025-04-28 17:40:00|3308.4|3305.4|3305.9|3302.9|3308.9|3305.9|3305.8|3302.8|117
1745862300000|2025-04-28 17:45:00|3305.8|3302.8|3306.8|3303.8|3307.9|3304.9|3304.3|3301.3|188
1745862600000|2025-04-28 17:50:00|3307|3304|3306|3303|3308.3|3305.3|3306|3303|100
1745862900000|2025-04-28 17:55:00|3305.5|3302.5|3306.4|3303.4|3307.2|3304.2|3304.4|3301.4|161
1745863200000|2025-04-28 18:00:00|3305.6|3302.6|3306.7|3303.7|3307.3|3304.3|3305.6|3302.6|123
1745863500000|2025-04-28 18:05:00|3307.2|3304.2|3308.6|3305.6|3309|3306|3306.9|3303.9|111
1745863800000|2025-04-28 18:10:00|3308.9|3305.9|3310.2|3307.2|3311.9|3308.9|3308.3|3305.3|147
1745864100000|2025-04-28 18:15:00|3310.4|3307.4|3309.6|3306.6|3310.4|3307.4|3308.9|3305.9|86
1745864400000|2025-04-28 18:20:00|3309.4|3306.4|3313.9|3310.9|3314.1|3311.1|3309.4|3306.4|165
1745864700000|2025-04-28 18:25:00|3314.1|3311.1|3316.7|3313.7|3317|3314|3312.1|3309.1|210
1745865000000|2025-04-28 18:30:00|3316.5|3313.5|3315.5|3312.5|3317.4|3314.4|3314|3311|163
1745865300000|2025-04-28 18:35:00|3316|3313|3317.3|3314.3|3318.1|3315.4|3315.5|3312.5|112
1745865600000|2025-04-28 18:40:00|3316.9|3313.9|3315.3|3313.3|3317.6|3314.6|3315.3|3312.9|219
1745865900000|2025-04-28 18:45:00|3315.5|3313.5|3316.5|3313.5|3316.8|3314.1|3314.3|3312.3|172
1745866200000|2025-04-28 18:50:00|3316.2|3313.2|3316.5|3313.5|3316.6|3314|3314.5|3311.8|256
1745866500000|2025-04-28 18:55:00|3316.3|3313.3|3315.2|3312.2|3316.6|3314|3314.5|3312.2|140
1745866800000|2025-04-28 19:00:00|3315.4|3312.4|3318.3|3316.3|3319.3|3316.3|3315.3|3312.3|157
1745867100000|2025-04-28 19:05:00|3318.5|3316.5|3316.7|3313.7|3319.4|3316.8|3315|3312.3|118
1745867400000|2025-04-28 19:10:00|3317|3314|3316.1|3313.1|3318.8|3315.8|3316.1|3313.1|127
1745867700000|2025-04-28 19:15:00|3316.8|3313.8|3318.1|3315.1|3318.4|3315.4|3314.6|3311.6|132
1745868000000|2025-04-28 19:20:00|3317.9|3314.9|3319.7|3316.7|3320.1|3317.1|3316.7|3313.7|117
1745868300000|2025-04-28 19:25:00|3319.6|3316.6|3319.5|3316.5|3320.2|3317.2|3318.4|3315.4|97
1745868600000|2025-04-28 19:30:00|3319.3|3316.3|3319.7|3316.7|3320.5|3317.5|3318.5|3315.9|126
1745868900000|2025-04-28 19:35:00|3319.2|3316.2|3317|3314|3319.3|3316.8|3316.2|3313.6|226
1745869200000|2025-04-28 19:40:00|3316.2|3313.2|3315.9|3312.9|3317.4|3314.9|3312.9|3309.9|158
1745869500000|2025-04-28 19:45:00|3315.7|3312.7|3316.8|3313.8|3317.3|3314.4|3314.7|3311.7|149
1745869800000|2025-04-28 19:50:00|3316.7|3313.7|3319.5|3316.5|3320.5|3317.5|3316.6|3313.6|166
1745870100000|2025-04-28 19:55:00|3319.3|3316.3|3320.6|3317.6|3321.3|3318.5|3319|3316|108
1745870400000|2025-04-28 20:00:00|3320.5|3317.5|3317.9|3314.9|3320.5|3317.5|3317.3|3314.3|118
1745870700000|2025-04-28 20:05:00|3318.1|3315.1|3317.3|3314.3|3318.4|3315.4|3317.3|3314.3|29
1745871000000|2025-04-28 20:10:00|3317.8|3314.8|3317.3|3315.3|3319.3|3316.3|3317.3|3314.3|47
1745871300000|2025-04-28 20:15:00|3317.2|3315.2|3317.2|3314.2|3318.2|3315.2|3317.2|3314.2|32
1745871600000|2025-04-28 20:20:00|3317.4|3314.4|3317.9|3314.9|3318.2|3315.2|3317.2|3314.2|20
1745871900000|2025-04-28 20:25:00|3317.4|3314.4|3317.9|3314.9|3318.4|3315.4|3316.2|3313.4|30
1745872200000|2025-04-28 20:30:00|3317.7|3314.7|3318.2|3315.2|3318.4|3315.4|3316.9|3313.9|26
1745872500000|2025-04-28 20:35:00|3318|3315|3317.2|3314.2|3318.2|3315.2|3315.7|3312.7|40
1745872800000|2025-04-28 20:40:00|3317.4|3314.4|3316.7|3313.7|3317.4|3314.4|3316.2|3313.2|46
1745873100000|2025-04-28 20:45:00|3316.9|3313.9|3317.2|3314.2|3318.7|3315.7|3316.7|3313.7|30
1745873400000|2025-04-28 20:50:00|3317.4|3314.4|3317.7|3314.7|3318.7|3315.7|3317.2|3314.2|26
1745873700000|2025-04-28 20:55:00|3317.9|3314.9|3316.8|3313.8|3318.7|3315.7|3316.5|3313.5|47
1745877600000|2025-04-28 22:00:00|3317.7|3314.7|3318.1|3315.1|3322.8|3319.8|3317.7|3314.7|50
1745877900000|2025-04-28 22:05:00|3317.8|3314.8|3316.6|3313.6|3318.3|3315.3|3315.6|3312.6|60
1745878200000|2025-04-28 22:10:00|3316.3|3313.3|3314.1|3311.1|3316.6|3313.6|3313.5|3310.5|28
1745878500000|2025-04-28 22:15:00|3313.1|3310.1|3311.6|3308.6|3313.6|3310.6|3311.1|3308.1|45
1745878800000|2025-04-28 22:20:00|3311.8|3308.8|3313.6|3310.6|3314.8|3311.8|3311.6|3308.6|35
1745879100000|2025-04-28 22:25:00|3313.3|3310.3|3316.1|3313.1|3316.6|3313.6|3312.6|3309.6|51
1745879400000|2025-04-28 22:30:00|3316.6|3313.6|3316.6|3313.6|3317.1|3314.1|3315.7|3312.7|32
1745879700000|2025-04-28 22:35:00|3316.1|3313.1|3313.1|3310.1|3317.1|3314.1|3313.1|3310.1|51
1745880000000|2025-04-28 22:40:00|3313.6|3310.6|3312.1|3309.1|3314.1|3311.1|3311.3|3308.3|50
1745880300000|2025-04-28 22:45:00|3311.8|3308.8|3310.4|3307.4|3312.1|3309.1|3309.9|3306.9|32
1745880600000|2025-04-28 22:50:00|3310.9|3307.9|3311.7|3308.7|3311.9|3308.9|3310.4|3307.4|28
1745880900000|2025-04-28 22:55:00|3311.4|3308.4|3311.9|3308.9|3313.7|3310.7|3310.9|3307.9|20
1745881200000|2025-04-28 23:00:00|3311.7|3308.7|3314|3311|3314.5|3311.5|3311.7|3308.7|48
1745881500000|2025-04-28 23:05:00|3313.7|3310.7|3314|3311|3316.5|3313.5|3312.5|3309.5|83
1745881800000|2025-04-28 23:10:00|3313.7|3310.7|3310.5|3307.5|3314.5|3311.5|3310.2|3307.2|47
1745882100000|2025-04-28 23:15:00|3310.2|3307.2|3310.7|3307.7|3312|3309|3310.2|3307.2|28
1745882400000|2025-04-28 23:20:00|3310.8|3307.8|3312.2|3309.2|3312.5|3309.5|3310.5|3307.5|58
1745882700000|2025-04-28 23:25:00|3312.7|3309.7|3313.3|3310.3|3313.4|3310.4|3312.2|3309.2|28
1745883000000|2025-04-28 23:30:00|3313.7|3310.7|3314|3311|3314.8|3311.8|3312.5|3309.5|44
1745883300000|2025-04-28 23:35:00|3314.3|3311.3|3310.8|3307.8|3314.8|3311.8|3310.8|3307.8|45
1745883600000|2025-04-28 23:40:00|3311|3308|3311.8|3308.8|3311.8|3308.8|3309.5|3306.5|72
1745883900000|2025-04-28 23:45:00|3312.1|3309.1|3315.1|3312.1|3315.8|3312.8|3311.8|3308.8|34
1745884200000|2025-04-28 23:50:00|3315.3|3312.3|3314.8|3311.8|3316.1|3313.1|3314.8|3311.8|28
1745884500000|2025-04-28 23:55:00|3314.6|3311.6|3313.1|3310.1|3314.8|3311.8|3312.8|3309.8|38
1745884800000|2025-04-29 00:00:00|3312.8|3309.8|3311.1|3308.1|3313.1|3310.1|3309.1|3306.1|89
1745885100000|2025-04-29 00:05:00|3311.3|3308.3|3312.8|3309.8|3312.9|3309.9|3310.6|3307.6|75
1745885400000|2025-04-29 00:10:00|3312.3|3309.3|3312.8|3309.8|3314.3|3311.3|3312.3|3309.3|95
1745885700000|2025-04-29 00:15:00|3313.1|3310.1|3311.8|3308.8|3313.8|3310.8|3311.2|3308.2|95
1745886000000|2025-04-29 00:20:00|3312.3|3309.3|3310.3|3307.3|3312.8|3309.8|3308.8|3305.8|84
1745886300000|2025-04-29 00:25:00|3310.6|3307.6|3309.3|3306.3|3311.6|3308.6|3309.1|3306.1|72
1745886600000|2025-04-29 00:30:00|3309.8|3306.8|3312.4|3309.4|3312.7|3309.7|3309.8|3306.8|55
1745886900000|2025-04-29 00:35:00|3311.9|3308.9|3315.6|3312.6|3316.5|3313.5|3311.7|3308.7|85
1745887200000|2025-04-29 00:40:00|3315.3|3312.3|3315.5|3312.5|3316|3313|3314.5|3311.5|44
1745887500000|2025-04-29 00:45:00|3315.3|3312.3|3315.8|3312.8|3316.1|3313.1|3314|3311|56
1745887800000|2025-04-29 00:50:00|3315.6|3312.6|3315|3312|3316.6|3313.6|3314.2|3311.2|131
1745888100000|2025-04-29 00:55:00|3315.3|3312.3|3314.3|3311.3|3316.9|3313.9|3314.1|3311.1|77
1745888400000|2025-04-29 01:00:00|3314.1|3311.1|3317.3|3314.3|3317.8|3315.4|3311.1|3308.1|287
1745888700000|2025-04-29 01:05:00|3317.4|3314.4|3316.9|3313.9|3318.1|3315.6|3314.9|3311.9|149
1745889000000|2025-04-29 01:10:00|3316.6|3313.6|3316.3|3313.3|3319|3316|3316.3|3313.3|124
1745889300000|2025-04-29 01:15:00|3316.6|3313.6|3314.3|3311.3|3317.8|3314.8|3314.3|3311.3|126
1745889600000|2025-04-29 01:20:00|3314.1|3311.1|3313.8|3310.8|3316.3|3313.3|3313.8|3310.8|114
1745889900000|2025-04-29 01:25:00|3314.1|3311.1|3312.3|3309.3|3314.1|3311.1|3312.3|3309.3|79
1745890200000|2025-04-29 01:30:00|3312.1|3309.1|3316.6|3314.6|3317.7|3314.7|3311.1|3308.1|150
1745890500000|2025-04-29 01:35:00|3316.2|3314.2|3315.9|3312.9|3318.3|3315.3|3314.4|3311.9|181
1745890800000|2025-04-29 01:40:00|3315.6|3312.6|3318.1|3315.1|3318.4|3315.4|3314.4|3311.4|150
1745891100000|2025-04-29 01:45:00|3317.9|3314.9|3319.2|3316.2|3320|3317|3317.7|3314.7|125
1745891400000|2025-04-29 01:50:00|3318.9|3315.9|3316.9|3313.9|3318.9|3315.9|3315.4|3312.4|114
1745891700000|2025-04-29 01:55:00|3316.7|3313.7|3317.6|3314.6|3318.4|3315.4|3315.4|3312.4|103
1745892000000|2025-04-29 02:00:00|3317.4|3314.4|3320.1|3317.1|3322.9|3319.9|3316.9|3313.9|135
1745892300000|2025-04-29 02:05:00|3320.3|3317.3|3322.7|3319.7|3323.9|3320.9|3320.1|3317.1|91
1745892600000|2025-04-29 02:10:00|3322.4|3319.4|3324.5|3321.5|3325.1|3322.1|3321.4|3318.7|134
1745892900000|2025-04-29 02:15:00|3324.7|3321.7|3325.5|3322.5|3326.6|3323.7|3322.8|3319.8|159
1745893200000|2025-04-29 02:20:00|3325.4|3322.4|3322.3|3319.3|3326.2|3323.2|3322.2|3319.2|70
1745893500000|2025-04-29 02:25:00|3321.8|3318.8|3322|3319|3322.5|3319.5|3320.8|3317.8|58
1745893800000|2025-04-29 02:30:00|3321.5|3318.5|3323.1|3320.1|3323.6|3320.6|3320|3317|113
1745894100000|2025-04-29 02:35:00|3322.8|3319.8|3320.6|3317.6|3323.1|3320.1|3319.6|3316.6|67
1745894400000|2025-04-29 02:40:00|3320.8|3317.8|3320.1|3317.1|3321.1|3318.3|3319.2|3316.3|71
1745894700000|2025-04-29 02:45:00|3319.8|3316.8|3316.8|3313.8|3320.1|3317.6|3315.9|3313.3|85
1745895000000|2025-04-29 02:50:00|3316.6|3313.6|3313.4|3310.4|3317.3|3314.3|3313.4|3310.4|106
1745895300000|2025-04-29 02:55:00|3313.6|3310.6|3310|3307|3313.6|3310.6|3310|3307|154
1745895600000|2025-04-29 03:00:00|3310.2|3307.2|3309.8|3306.8|3311.5|3308.5|3308.6|3306.3|149
1745895900000|2025-04-29 03:05:00|3309.6|3306.6|3309.6|3306.6|3311.1|3308.1|3309.1|3306.1|141
1745896200000|2025-04-29 03:10:00|3309.3|3306.3|3307.9|3304.9|3309.9|3306.9|3307.1|3304.1|122
1745896500000|2025-04-29 03:15:00|3307.7|3304.7|3305.1|3303.1|3308.4|3305.4|3302.6|3300.6|182
1745896800000|2025-04-29 03:20:00|3305.8|3302.8|3306.3|3304.3|3306.8|3304.6|3305.1|3302.1|113
1745897100000|2025-04-29 03:25:00|3306.4|3304.4|3305.6|3302.6|3309.1|3307.1|3304.3|3302.3|185
1745897400000|2025-04-29 03:30:00|3305.8|3302.8|3308.3|3305.3|3308.3|3305.6|3305.6|3302.6|79
1745897700000|2025-04-29 03:35:00|3308.6|3305.6|3306.3|3303.3|3308.6|3305.6|3306.1|3303.1|46
1745898000000|2025-04-29 03:40:00|3306.1|3303.1|3304.9|3301.9|3306.1|3303.1|3304.7|3301.7|36
1745898300000|2025-04-29 03:45:00|3304.7|3301.7|3301.4|3298.4|3306.6|3303.6|3301.1|3298.1|52
1745898600000|2025-04-29 03:50:00|3300.9|3297.9|3298.4|3295.4|3300.9|3297.9|3295.9|3292.9|72
1745898900000|2025-04-29 03:55:00|3298.6|3295.6|3299.9|3296.9|3300.9|3297.9|3298.1|3295.1|78
1745899200000|2025-04-29 04:00:00|3300.4|3297.4|3299.1|3296.1|3300.9|3297.9|3298.1|3295.1|48
1745899500000|2025-04-29 04:05:00|3298.9|3295.9|3299.1|3296.1|3300|3297|3298.6|3295.6|31
1745899800000|2025-04-29 04:10:00|3299.6|3296.6|3298.5|3295.5|3300.3|3297.3|3297.2|3294.2|46
1745900100000|2025-04-29 04:15:00|3299|3296|3298.5|3295.5|3300.5|3297.5|3298|3295|35
1745900400000|2025-04-29 04:20:00|3298.7|3295.7|3302.3|3299.3|3302.5|3299.5|3298.5|3295.5|47
1745900700000|2025-04-29 04:25:00|3302.5|3299.5|3304.5|3301.5|3304.8|3301.8|3302|3299|45
1745901000000|2025-04-29 04:30:00|3304|3301|3301.8|3298.8|3304.3|3301.3|3301.3|3298.3|37
1745901300000|2025-04-29 04:35:00|3301.5|3298.5|3302.3|3299.3|3303.3|3300.3|3299.5|3296.5|51
1745901600000|2025-04-29 04:40:00|3302|3299|3300|3297|3302.5|3299.5|3299|3296|66
1745901900000|2025-04-29 04:45:00|3299.8|3296.8|3296.9|3293.9|3299.8|3296.8|3296.4|3293.4|66
1745902200000|2025-04-29 04:50:00|3296.6|3293.6|3295.4|3292.4|3296.9|3293.9|3295.1|3292.1|57
1745902500000|2025-04-29 04:55:00|3295.1|3292.1|3295.2|3292.2|3296.1|3293.1|3293.7|3290.7|69
1745902800000|2025-04-29 05:00:00|3295.7|3292.7|3295.7|3292.7|3297.2|3294.2|3293.9|3290.9|92
1745903100000|2025-04-29 05:05:00|3296.2|3293.2|3296.7|3293.7|3297.7|3294.7|3295.2|3292.2|43
1745903400000|2025-04-29 05:10:00|3296.2|3293.2|3294.2|3291.2|3297|3294|3294|3291|51
1745903700000|2025-04-29 05:15:00|3293.7|3290.7|3290.5|3287.5|3294|3291|3289.7|3286.7|87
1745904000000|2025-04-29 05:20:00|3290.2|3287.2|3292.3|3290.3|3294.8|3291.8|3290.2|3287.2|79
1745904300000|2025-04-29 05:25:00|3292.6|3290.6|3293.6|3290.6|3294.3|3291.3|3291.9|3289.9|61
1745904600000|2025-04-29 05:30:00|3293.9|3290.9|3295|3292|3297.8|3294.8|3292.8|3289.8|223
1745904900000|2025-04-29 05:35:00|3295.5|3292.5|3299.1|3296.1|3300.3|3297.3|3294.5|3291.5|125
1745905200000|2025-04-29 05:40:00|3299.6|3296.6|3299.4|3296.4|3300.8|3297.8|3297.4|3294.4|124
1745905500000|2025-04-29 05:45:00|3299.6|3296.6|3299.7|3296.7|3301|3299|3297.8|3294.8|115
1745905800000|2025-04-29 05:50:00|3300.2|3297.2|3297.7|3294.7|3301.5|3298.5|3296.9|3293.9|124
1745906100000|2025-04-29 05:55:00|3297.2|3294.2|3296.6|3293.6|3300.6|3297.6|3295.9|3292.9|103
1745906400000|2025-04-29 06:00:00|3296.9|3293.9|3297.3|3294.3|3298.9|3295.9|3295.9|3292.9|156
1745906700000|2025-04-29 06:05:00|3296.8|3293.8|3298.6|3295.6|3300|3297|3296.8|3293.8|90
1745907000000|2025-04-29 06:10:00|3298.8|3295.8|3299.2|3296.2|3300.9|3297.9|3298.3|3295.3|124
1745907300000|2025-04-29 06:15:00|3299.4|3296.4|3299.8|3296.8|3301.9|3298.9|3298.9|3295.9|109
1745907600000|2025-04-29 06:20:00|3299.5|3296.5|3299.5|3296.5|3300.8|3297.8|3298.5|3295.5|123
1745907900000|2025-04-29 06:25:00|3299.8|3296.8|3303.1|3300.1|3303.6|3300.6|3298.5|3295.5|165
1745908200000|2025-04-29 06:30:00|3302.8|3299.8|3308.9|3305.9|3308.9|3305.9|3301.9|3298.9|158
1745908500000|2025-04-29 06:35:00|3308.6|3305.6|3305.7|3302.7|3309.3|3306.3|3304.7|3301.7|141
1745908800000|2025-04-29 06:40:00|3305.4|3302.4|3309.2|3306.2|3309.2|3306.2|3305.2|3302.2|155
1745909100000|2025-04-29 06:45:00|3308.9|3305.9|3307.5|3304.5|3309.4|3306.4|3306.8|3303.8|88
1745909400000|2025-04-29 06:50:00|3308|3305|3306.5|3303.5|3308|3305|3305.8|3302.8|101
1745909700000|2025-04-29 06:55:00|3306.8|3303.8|3308.6|3305.6|3308.6|3305.6|3304.8|3301.8|123
1745910000000|2025-04-29 07:00:00|3309.9|3306.9|3310.9|3307.9|3312.2|3309.2|3309.1|3306.1|139
1745910300000|2025-04-29 07:05:00|3310.7|3307.7|3310.7|3307.7|3312.3|3309.3|3310.2|3307.2|109
1745910600000|2025-04-29 07:10:00|3310.2|3307.2|3314|3311|3315|3312.7|3310.2|3307.2|133
1745910900000|2025-04-29 07:15:00|3313.7|3310.7|3318.1|3315.1|3318.1|3315.1|3313.7|3310.7|128
1745911200000|2025-04-29 07:20:00|3318.6|3315.6|3321.6|3318.6|3322.1|3319.5|3318.6|3315.6|99
1745911500000|2025-04-29 07:25:00|3321.3|3318.3|3318.7|3315.7|3321.6|3318.6|3317.4|3314.4|93
1745911800000|2025-04-29 07:30:00|3318.4|3315.4|3313.6|3311.6|3318.8|3315.8|3313.6|3311.2|113
1745912100000|2025-04-29 07:35:00|3313.7|3310.7|3311.5|3309.5|3313.7|3310.7|3308.2|3305.8|140
1745912400000|2025-04-29 07:40:00|3311.7|3309.7|3316.9|3313.9|3318.1|3315.1|3311|3308.9|117
1745912700000|2025-04-29 07:45:00|3316.6|3313.6|3323.8|3320.8|3324|3321|3316.6|3313.6|136
1745913000000|2025-04-29 07:50:00|3324.5|3321.8|3324.5|3321.5|3326.8|3323.8|3322.9|3320|136
1745913300000|2025-04-29 07:55:00|3324.7|3321.7|3324.9|3321.9|3326.2|3323.2|3323.7|3320.7|128
1745913600000|2025-04-29 08:00:00|3325|3322|3324.4|3321.4|3326.2|3323.7|3321.8|3319.3|151
1745913900000|2025-04-29 08:05:00|3324.2|3321.2|3322.1|3319.1|3324.7|3321.7|3321|3318|120
1745914200000|2025-04-29 08:10:00|3322.8|3319.8|3322.2|3319.2|3322.9|3319.9|3317.9|3314.9|134
1745914500000|2025-04-29 08:15:00|3322.5|3319.5|3325.7|3323.7|3327.6|3324.6|3322.2|3319.2|154
1745914800000|2025-04-29 08:20:00|3325.4|3323.4|3325.7|3322.7|3326.7|3324.2|3324.7|3321.7|63
1745915100000|2025-04-29 08:25:00|3326|3323|3324.9|3322.9|3326.3|3323.9|3323.6|3320.6|83
1745915400000|2025-04-29 08:30:00|3325.1|3323.1|3325|3322|3326.6|3324.6|3324|3321.9|59
1745915700000|2025-04-29 08:35:00|3325.2|3322.2|3324.2|3321.2|3325.2|3322.2|3322.5|3319.5|59
1745916000000|2025-04-29 08:40:00|3323.7|3320.7|3321.2|3318.2|3324|3321|3320.9|3317.9|65
1745916300000|2025-04-29 08:45:00|3321.5|3318.5|3325.1|3322.1|3325.6|3322.6|3319.2|3316.2|73
1745916600000|2025-04-29 08:50:00|3325.2|3322.2|3325.7|3322.7|3327.2|3324.2|3323.4|3320.4|59
1745916900000|2025-04-29 08:55:00|3325.5|3322.5|3325.5|3322.5|3325.8|3322.8|3323.1|3320.1|89
1745917200000|2025-04-29 09:00:00|3325.8|3322.8|3326.5|3323.5|3327.6|3324.6|3324.3|3321.3|77
1745917500000|2025-04-29 09:05:00|3327|3324|3323.5|3321.5|3327.2|3324.2|3323.4|3320.4|90
1745917800000|2025-04-29 09:10:00|3323.7|3321.7|3325.7|3323.7|3326.5|3324.5|3322.1|3320.1|71
1745918100000|2025-04-29 09:15:00|3325.5|3323.5|3326.5|3323.5|3327|3324.5|3322.5|3319.5|88
1745918400000|2025-04-29 09:20:00|3325.5|3323.2|3331.6|3328.6|3332.2|3329.2|3325.2|3323.2|87
1745918700000|2025-04-29 09:25:00|3331.8|3328.8|3332.2|3329.2|3333.5|3330.5|3330.5|3327.5|107
1745919000000|2025-04-29 09:30:00|3331.9|3328.9|3334.3|3331.3|3336.7|3333.7|3330.4|3327.7|154
1745919300000|2025-04-29 09:35:00|3334.6|3331.6|3336.8|3333.8|3337.1|3334.1|3332.6|3329.6|170
1745919600000|2025-04-29 09:40:00|3337|3334|3337|3335|3337.4|3335.1|3334.6|3332.6|110
1745919900000|2025-04-29 09:45:00|3337.1|3335.1|3335.7|3333.7|3339.1|3336.2|3335.2|3332.2|118
1745920200000|2025-04-29 09:50:00|3335.5|3333.5|3337|3334|3338.2|3335.6|3334.2|3332.2|100
1745920500000|2025-04-29 09:55:00|3337.3|3334.3|3334.7|3331.7|3337.3|3334.3|3334.4|3331.4|132
1745920800000|2025-04-29 10:00:00|3334.5|3331.5|3334.4|3331.4|3335.6|3332.6|3333.6|3330.6|96
1745921100000|2025-04-29 10:05:00|3333.9|3330.9|3335.7|3332.7|3337|3334|3333.9|3330.9|102
1745921400000|2025-04-29 10:10:00|3335.9|3332.9|3337.7|3335.7|3338.7|3336.1|3335.9|3332.9|120
1745921700000|2025-04-29 10:15:00|3336.7|3333.7|3330.6|3328.6|3337.1|3335.1|3328.8|3326.8|168
1745922000000|2025-04-29 10:20:00|3331.1|3329.1|3333.1|3331.1|3333.9|3331.2|3330.3|3328.3|131
1745922300000|2025-04-29 10:25:00|3332.9|3330.9|3329.9|3327.9|3333.4|3331.4|3329.5|3327.1|128
1745922600000|2025-04-29 10:30:00|3330|3328|3332.4|3329.4|3332.9|3329.9|3327.4|3324.4|177
1745922900000|2025-04-29 10:35:00|3332.2|3329.2|3329.6|3326.6|3332.9|3329.9|3328.5|3325.5|139
1745923200000|2025-04-29 10:40:00|3329.4|3326.4|3330.1|3328.1|3330.7|3328.7|3329.1|3326.1|71
1745923500000|2025-04-29 10:45:00|3330.2|3328.2|3328.2|3326.2|3331.1|3328.4|3326.7|3324.2|116
1745923800000|2025-04-29 10:50:00|3328.4|3326.4|3328.6|3326.6|3331.2|3329.1|3328.2|3326.2|131
1745924100000|2025-04-29 10:55:00|3328.5|3326.5|3323.9|3320.9|3328.6|3326.6|3322.5|3319.5|128
1745924400000|2025-04-29 11:00:00|3324|3321|3326.8|3323.8|3327.3|3324.3|3322.5|3319.5|170
1745924700000|2025-04-29 11:05:00|3327|3324|3328.8|3325.8|3330.1|3327.1|3325.9|3322.9|132
1745925000000|2025-04-29 11:10:00|3328.5|3325.5|3327.3|3324.3|3328.5|3325.5|3326|3323|121
1745925300000|2025-04-29 11:15:00|3327.1|3324.1|3327.6|3324.6|3329.3|3326.3|3326.3|3323.3|124
1745925600000|2025-04-29 11:20:00|3327.7|3324.7|3329.5|3326.5|3330.9|3327.9|3327.7|3324.7|111
1745925900000|2025-04-29 11:25:00|3329.8|3326.8|3329.5|3326.5|3330.9|3327.9|3328.8|3325.8|105
1745926200000|2025-04-29 11:30:00|3329.6|3326.6|3332|3329|3332.8|3329.8|3329|3326|127
1745926500000|2025-04-29 11:35:00|3332.3|3329.3|3329.2|3326.2|3333.2|3331.1|3329.2|3326.2|71
1745926800000|2025-04-29 11:40:00|3329.4|3326.4|3329.7|3326.7|3331.7|3328.7|3328.9|3325.9|88
1745927100000|2025-04-29 11:45:00|3329.9|3326.9|3323.6|3321.6|3331.2|3328.2|3323|3320|128
1745927400000|2025-04-29 11:50:00|3323.5|3321.5|3321.2|3318.2|3325.7|3322.7|3320.3|3317.7|141
1745927700000|2025-04-29 11:55:00|3321.7|3318.7|3323.3|3320.3|3324.8|3321.8|3320.5|3317.5|103
1745928000000|2025-04-29 12:00:00|3323|3320|3324.4|3321.4|3326.7|3323.7|3322.8|3319.8|179
1745928300000|2025-04-29 12:05:00|3324.6|3321.6|3327.6|3324.6|3328.6|3326.1|3324.4|3321.4|122
1745928600000|2025-04-29 12:10:00|3327.9|3324.9|3331|3328|3331.2|3328.2|3326|3323|105
1745928900000|2025-04-29 12:15:00|3330.7|3327.7|3325|3322|3331.5|3328.5|3324|3321|103
1745929200000|2025-04-29 12:20:00|3325.3|3322.3|3327.3|3324.3|3327.8|3324.8|3320.4|3317.4|316
1745929500000|2025-04-29 12:25:00|3328.1|3325.1|3331.8|3328.8|3331.9|3328.9|3325.6|3322.6|169
1745929800000|2025-04-29 12:30:00|3331.3|3328.3|3344|3342|3345.5|3342.5|3331.2|3328.2|201
1745930100000|2025-04-29 12:35:00|3344.8|3341.8|3345.1|3342.1|3345.7|3343.7|3337.6|3335|278
1745930400000|2025-04-29 12:40:00|3345.2|3342.2|3349.4|3346.4|3353.2|3350.4|3344.6|3341.6|392
1745930700000|2025-04-29 12:45:00|3349.7|3346.7|3345.5|3342.5|3349.7|3346.7|3344.9|3341.9|282
1745931000000|2025-04-29 12:50:00|3345.2|3342.2|3344.5|3341.5|3345.9|3342.9|3342.5|3339.5|298
1745931300000|2025-04-29 12:55:00|3344.3|3341.3|3340.6|3337.6|3345.9|3342.9|3338.6|3335.6|284
1745931600000|2025-04-29 13:00:00|3340.5|3337.5|3320.6|3317.6|3341.6|3338.6|3320.2|3317.2|733
1745931900000|2025-04-29 13:05:00|3320.9|3317.9|3333.6|3330.6|3333.8|3330.8|3319.4|3316.4|461
1745932200000|2025-04-29 13:10:00|3333.1|3330.1|3338.2|3335.2|3338.7|3335.7|3329|3326.6|333
1745932500000|2025-04-29 13:15:00|3337.2|3335|3345.4|3342.4|3345.4|3342.4|3333.9|3330.9|321
1745932800000|2025-04-29 13:20:00|3345.2|3342.2|3339.6|3336.6|3347.4|3344.4|3339.3|3336.3|304
1745933100000|2025-04-29 13:25:00|3339.8|3336.8|3348.5|3345.5|3355.3|3352.5|3339.8|3336.8|520
1745933400000|2025-04-29 13:30:00|3348.3|3345.3|3352.1|3349.1|3354.2|3351.2|3341.7|3338.7|473
1745933700000|2025-04-29 13:35:00|3351.6|3348.6|3345.1|3342.1|3355|3352|3344.4|3341.4|504
1745934000000|2025-04-29 13:40:00|3344.4|3341.4|3331.9|3328.9|3347.9|3344.9|3329.5|3326.5|648
1745934300000|2025-04-29 13:45:00|3332.1|3329.1|3323.7|3320.7|3333.1|3330.1|3321.9|3318.9|583
1745934600000|2025-04-29 13:50:00|3323.9|3320.9|3327.4|3324.4|3331.4|3328.5|3322.4|3319.7|623
1745934900000|2025-04-29 13:55:00|3327.5|3324.5|3332.7|3329.7|3333.6|3330.6|3325.6|3322.6|349
1745935200000|2025-04-29 14:00:00|3332.5|3329.5|3330.5|3327.5|3336.2|3333.2|3329.9|3325.7|496
1745935500000|2025-04-29 14:05:00|3330.4|3327.4|3328.8|3325.8|3332.7|3329.7|3325.1|3322.1|503
1745935800000|2025-04-29 14:10:00|3328.5|3325.5|3331.7|3329.7|3332.5|3330|3326.5|3324.2|441
1745936100000|2025-04-29 14:15:00|3331.8|3329.8|3329.8|3326.8|3334.3|3331.3|3328.7|3326|434
1745936400000|2025-04-29 14:20:00|3330.1|3327.1|3323.3|3320.3|3330.1|3327.1|3322|3319.2|416
1745936700000|2025-04-29 14:25:00|3323.5|3320.5|3328.4|3325.4|3329.5|3326.5|3318.1|3315.1|377
1745937000000|2025-04-29 14:30:00|3327.2|3324.2|3331.5|3328.5|3332.3|3329.3|3325.5|3322.5|378
1745937300000|2025-04-29 14:35:00|3331.3|3328.3|3337.3|3334.3|3339.4|3336.8|3331|3328|303
1745937600000|2025-04-29 14:40:00|3336.8|3333.8|3334.2|3331.2|3339|3336|3331.5|3328.5|250
1745937900000|2025-04-29 14:45:00|3334.5|3331.5|3336.7|3333.7|3337.1|3334.1|3330.4|3327.4|260
1745938200000|2025-04-29 14:50:00|3336.1|3333.1|3335.4|3332.4|3336.5|3333.5|3333.4|3330.4|239
1745938500000|2025-04-29 14:55:00|3335.6|3332.6|3335.6|3332.6|3337.4|3334.4|3333.1|3330.1|234
1745938800000|2025-04-29 15:00:00|3335.9|3332.9|3331.6|3328.6|3337.1|3334.1|3329.1|3326.1|258
1745939100000|2025-04-29 15:05:00|3331.4|3328.4|3330.9|3327.9|3334.4|3331.4|3330.4|3327.4|201
1745939400000|2025-04-29 15:10:00|3331.2|3328.2|3326.3|3323.3|3332.6|3329.6|3324.2|3321.2|225
1745939700000|2025-04-29 15:15:00|3326.6|3323.6|3320.5|3317.5|3327|3324|3317.8|3315.8|257
1745940000000|2025-04-29 15:20:00|3320.3|3317.3|3309|3306|3322.6|3319.6|3309|3306|370
1745940300000|2025-04-29 15:25:00|3310.3|3307|3313.7|3310.7|3315.8|3312.8|3305.7|3302.7|377
1745940600000|2025-04-29 15:30:00|3314|3311|3318.2|3315.2|3319.5|3316.5|3313|3310|250
1745940900000|2025-04-29 15:35:00|3317.9|3314.9|3321.2|3318.2|3322|3319|3316.7|3313.7|229
1745941200000|2025-04-29 15:40:00|3321|3318|3319.6|3316.6|3323.6|3320.6|3319.2|3316.2|240
1745941500000|2025-04-29 15:45:00|3319.1|3316.1|3324.5|3321.5|3325|3322.5|3318.8|3315.8|182
1745941800000|2025-04-29 15:50:00|3324.2|3321.2|3327.8|3324.8|3328.9|3325.9|3324|3321|149
1745942100000|2025-04-29 15:55:00|3327.3|3324.3|3322|3319|3327.7|3324.7|3321|3318.8|177
1745942400000|2025-04-29 16:00:00|3322.2|3319.2|3325.9|3322.9|3327.7|3324.7|3321.7|3318.7|145
1745942700000|2025-04-29 16:05:00|3326.2|3323.2|3324|3321|3327.8|3324.8|3322.5|3319.5|121
1745943000000|2025-04-29 16:10:00|3324.2|3321.2|3324.9|3321.9|3326.2|3323.2|3323.4|3320.4|163
1745943300000|2025-04-29 16:15:00|3324.7|3321.7|3322.9|3319.9|3325.6|3322.6|3321.9|3318.9|176
1745943600000|2025-04-29 16:20:00|3322.6|3319.6|3324.4|3321.4|3325.6|3322.6|3322.4|3319.4|134
1745943900000|2025-04-29 16:25:00|3323.9|3320.9|3327.5|3324.5|3328.5|3325.5|3323.6|3320.6|184
1745944200000|2025-04-29 16:30:00|3327.8|3324.8|3326.8|3323.8|3329|3326|3326|3323|137
1745944500000|2025-04-29 16:35:00|3326.6|3323.6|3326.6|3323.6|3327.8|3324.8|3325.5|3323|170
1745944800000|2025-04-29 16:40:00|3326.3|3323.3|3329.2|3326.2|3330|3327|3326.3|3323.3|141
1745945100000|2025-04-29 16:45:00|3329.4|3326.4|3330.6|3327.6|3330.7|3327.7|3327.4|3324.4|147
1745945400000|2025-04-29 16:50:00|3330.9|3327.9|3331.1|3328.1|3331.7|3329|3329.4|3326.4|208
1745945700000|2025-04-29 16:55:00|3331.2|3328.2|3331|3328|3332|3329|3329.7|3326.7|191
1745946000000|2025-04-29 17:00:00|3330.9|3327.9|3329.8|3326.8|3332.1|3329.1|3329.1|3326.1|122
1745946300000|2025-04-29 17:05:00|3329.6|3326.6|3329.4|3326.4|3330.1|3327.1|3328.1|3325.1|98
1745946600000|2025-04-29 17:10:00|3329.1|3326.1|3330.6|3327.6|3330.6|3327.6|3327.4|3324.4|102
1745946900000|2025-04-29 17:15:00|3330.4|3327.4|3332.3|3329.3|3332.5|3329.5|3329.7|3326.7|87
1745947200000|2025-04-29 17:20:00|3332.5|3329.5|3332.3|3329.3|3334.3|3331.3|3331.5|3328.5|139
1745947500000|2025-04-29 17:25:00|3332.8|3329.8|3330.8|3327.8|3333|3330.8|3329.3|3326.3|131
1745947800000|2025-04-29 17:30:00|3331.1|3328.1|3333.6|3330.6|3333.6|3330.6|3329|3326|108
1745948100000|2025-04-29 17:35:00|3333.1|3330.1|3329.1|3326.1|3333.6|3330.6|3328.6|3325.6|91
1745948400000|2025-04-29 17:40:00|3329.4|3326.4|3326.2|3324.2|3329.9|3326.9|3326|3323.1|59
1745948700000|2025-04-29 17:45:00|3327.2|3324.3|3323.4|3320.4|3327.2|3324.3|3321.7|3318.7|107
1745949000000|2025-04-29 17:50:00|3323.5|3320.5|3319|3316|3323.7|3321.4|3318.5|3315.8|136
1745949300000|2025-04-29 17:55:00|3318.8|3315.8|3314.5|3311.5|3318.8|3316.2|3313.3|3311.1|189
1745949600000|2025-04-29 18:00:00|3314.2|3311.2|3316.6|3314.6|3320.5|3317.5|3313.8|3310.8|250
1745949900000|2025-04-29 18:05:00|3316.8|3313.8|3312.8|3309.8|3316.8|3314.6|3312|3309.6|141
1745950200000|2025-04-29 18:10:00|3312.5|3309.5|3309.4|3306.4|3312.6|3310|3309.4|3306.4|122
1745950500000|2025-04-29 18:15:00|3309.5|3306.5|3307.8|3304.8|3312.6|3309.6|3305.3|3302.3|175
1745950800000|2025-04-29 18:20:00|3309.1|3306.1|3304.9|3302.9|3309.5|3306.5|3302.4|3299.8|229
1745951100000|2025-04-29 18:25:00|3305.5|3303.5|3308|3305|3308.4|3305.4|3304.8|3302|211
1745951400000|2025-04-29 18:30:00|3308.2|3305.2|3307.9|3304.9|3308.3|3305.3|3303.8|3300.8|139
1745951700000|2025-04-29 18:35:00|3308.2|3305.2|3307|3304|3308.6|3306.1|3304.5|3301.5|61
1745952000000|2025-04-29 18:40:00|3306.8|3303.8|3304.3|3301.3|3306.8|3303.8|3303.3|3300.3|48
1745952300000|2025-04-29 18:45:00|3304|3301|3307|3304|3307|3304|3303.8|3300.8|77
1745952600000|2025-04-29 18:50:00|3306.7|3303.7|3307|3304|3307.5|3304.5|3305.7|3302.7|83
1745952900000|2025-04-29 18:55:00|3306.9|3303.9|3304.3|3301.3|3307|3304|3303.8|3300.8|80
1745953200000|2025-04-29 19:00:00|3304.6|3301.6|3305.7|3302.7|3307.5|3304.5|3303.2|3300.2|142
1745953500000|2025-04-29 19:05:00|3306.2|3303.2|3306.9|3303.9|3308.6|3306.1|3305.1|3302.6|129
1745953800000|2025-04-29 19:10:00|3306.6|3303.6|3307|3304|3307|3304|3304.8|3301.8|62
1745954100000|2025-04-29 19:15:00|3306.8|3303.8|3304|3301|3307|3304|3301.8|3298.8|106
1745954400000|2025-04-29 19:20:00|3304.6|3301.6|3305.4|3302.4|3305.6|3302.9|3304.2|3301.5|71
1745954700000|2025-04-29 19:25:00|3305.7|3302.7|3304.5|3302.5|3308.2|3305.4|3304.5|3301.9|150
1745955000000|2025-04-29 19:30:00|3304.6|3301.6|3304.6|3301.6|3305.6|3303|3303.4|3301.3|96
1745955300000|2025-04-29 19:35:00|3304.5|3301.5|3300.3|3297.3|3304.6|3301.6|3299.9|3296.9|79
1745955600000|2025-04-29 19:40:00|3300|3297|3295|3292|3300.3|3297.3|3294.8|3292|81
1745955900000|2025-04-29 19:45:00|3294.7|3291.7|3291.5|3288.5|3294.7|3291.7|3290|3287|113
1745956200000|2025-04-29 19:50:00|3291.7|3288.7|3285.5|3282.5|3291.7|3288.7|3282.2|3279.8|188
1745956500000|2025-04-29 19:55:00|3285.7|3282.7|3283.7|3281.7|3286.3|3283.3|3281.5|3278.6|199
1745956800000|2025-04-29 20:00:00|3284.7|3282.5|3290.2|3288.2|3291.5|3288.7|3284.7|3281.9|141
1745957100000|2025-04-29 20:05:00|3290|3288|3291.7|3289.7|3292.1|3289.8|3289.7|3287.5|41
1745957400000|2025-04-29 20:10:00|3291.4|3288.4|3293|3291|3293.3|3291|3290.7|3288.4|65
1745957700000|2025-04-29 20:15:00|3292.9|3290.9|3292.3|3289.3|3294.9|3291.9|3292.2|3289.2|69
1745958000000|2025-04-29 20:20:00|3292.5|3289.5|3294.5|3291.5|3296.2|3293.2|3292.3|3289.3|57
1745958300000|2025-04-29 20:25:00|3294.7|3291.7|3292.5|3289.5|3295.2|3292.2|3291.7|3289.5|34
1745958600000|2025-04-29 20:30:00|3292.2|3289.2|3289.8|3286.8|3292.2|3289.2|3289.2|3286.2|29
1745958900000|2025-04-29 20:35:00|3289.3|3286.3|3292.1|3289.1|3293.3|3290.3|3288.5|3285.5|39
1745959200000|2025-04-29 20:40:00|3291.8|3288.8|3292.3|3289.3|3293.1|3290.1|3291.8|3288.8|40
1745959500000|2025-04-29 20:45:00|3292.1|3289.1|3293.6|3290.6|3294.1|3291.1|3292.1|3289.1|50
1745959800000|2025-04-29 20:50:00|3293.8|3290.8|3295.8|3292.8|3298|3295|3293.8|3290.8|57
1745960100000|2025-04-29 20:55:00|3296|3293|3295|3292|3296.8|3293.8|3294.5|3291.5|42
1745964000000|2025-04-29 22:00:00|3295.2|3289.9|3294.6|3291.6|3296.1|3292.4|3294.1|3289.9|64
1745964300000|2025-04-29 22:05:00|3294.5|3291.5|3292.7|3289.7|3295.4|3291.6|3292.3|3288.3|115
1745964600000|2025-04-29 22:10:00|3293|3290|3293.2|3290.2|3295.2|3291.5|3292.7|3288.3|34
1745964900000|2025-04-29 22:15:00|3293.5|3290.5|3294.7|3291.7|3295.3|3292.2|3293.5|3290|25
1745965200000|2025-04-29 22:20:00|3294.5|3291.5|3294|3291|3294.7|3291.7|3294|3291|20
1745965500000|2025-04-29 22:25:00|3294.2|3291.2|3294.4|3291.4|3294.7|3291.7|3293.7|3290.7|27
1745965800000|2025-04-29 22:30:00|3293.7|3290.7|3293.9|3290.9|3294.7|3291.7|3291.8|3288.8|50
1745966100000|2025-04-29 22:35:00|3293.4|3290.4|3292.9|3289.9|3293.4|3290.4|3292.7|3289.7|19
1745966400000|2025-04-29 22:40:00|3292.7|3289.7|3292.7|3289.7|3293.2|3290.2|3292.2|3289.2|17
1745966700000|2025-04-29 22:45:00|3292.9|3289.9|3294.7|3291.7|3294.7|3291.7|3292.9|3289.9|37
1745967000000|2025-04-29 22:50:00|3294.4|3291.4|3294.7|3291.7|3294.9|3291.9|3293.7|3290.7|20
1745967300000|2025-04-29 22:55:00|3294.4|3291.4|3294.2|3291.2|3295.4|3292.4|3294.2|3291.2|30
1745967600000|2025-04-29 23:00:00|3294.4|3291.4|3290.7|3287.7|3294.5|3291.4|3290.4|3287.4|32
1745967900000|2025-04-29 23:05:00|3290.9|3287.9|3290.2|3287.2|3291.4|3288.4|3287.9|3284.9|74
1745968200000|2025-04-29 23:10:00|3289.9|3286.9|3289.9|3286.9|3290.7|3287.7|3289.4|3286.4|36
1745968500000|2025-04-29 23:15:00|3290.2|3287.2|3290.4|3287.4|3291.2|3288.2|3289.4|3286.4|50
1745968800000|2025-04-29 23:20:00|3290.7|3287.7|3291.4|3288.4|3291.9|3288.9|3290.4|3287.4|37
1745969100000|2025-04-29 23:25:00|3291.9|3288.9|3291.4|3288.4|3291.9|3288.9|3290.8|3287.8|23
1745969400000|2025-04-29 23:30:00|3291.2|3288.2|3292.2|3289.2|3292.4|3289.4|3290.7|3287.7|38
1745969700000|2025-04-29 23:35:00|3291.9|3288.9|3293|3290|3293|3290|3290|3287|50
1745970000000|2025-04-29 23:40:00|3292.8|3289.8|3293.6|3290.6|3293.6|3290.6|3292.5|3289.5|27
1745970300000|2025-04-29 23:45:00|3293.8|3290.8|3291.7|3288.7|3294.8|3291.8|3290.6|3287.6|46
1745970600000|2025-04-29 23:50:00|3292.3|3289.3|3294.1|3291.1|3294.1|3291.1|3291.8|3288.8|43
1745970900000|2025-04-29 23:55:00|3293.8|3290.8|3295.2|3292.2|3295.2|3292.2|3293.8|3290.8|22
1745971200000|2025-04-30 00:00:00|3295|3292|3294.9|3291.9|3297.3|3294.3|3293.8|3290.8|114
1745971500000|2025-04-30 00:05:00|3295.2|3292.2|3298.5|3295.5|3300|3297|3294.9|3291.9|81
1745971800000|2025-04-30 00:10:00|3298.3|3295.3|3301.2|3298.2|3301.7|3298.7|3298.1|3295.1|109
1745972100000|2025-04-30 00:15:00|3301|3298|3302|3299|3302|3299|3298.7|3295.7|77
1745972400000|2025-04-30 00:20:00|3301.7|3298.7|3300.8|3297.8|3301.7|3299.5|3299.5|3296.5|55
1745972700000|2025-04-30 00:25:00|3301|3298|3304.8|3301.8|3305.2|3302.5|3300.3|3297.3|90
1745973000000|2025-04-30 00:30:00|3305|3302|3306.5|3303.5|3307.2|3304.2|3304.4|3301.4|75
1745973300000|2025-04-30 00:35:00|3306.2|3303.2|3305.5|3302.5|3306.2|3303.2|3303.7|3300.7|48
1745973600000|2025-04-30 00:40:00|3305.8|3302.8|3305.6|3302.6|3306.3|3303.3|3303.8|3300.8|73
1745973900000|2025-04-30 00:45:00|3305.8|3302.8|3304.2|3301.2|3306.7|3303.7|3303.1|3300.1|102
1745974200000|2025-04-30 00:50:00|3304.7|3301.7|3306|3303|3306|3303.4|3304.5|3301.5|88
1745974500000|2025-04-30 00:55:00|3306.1|3303.1|3305.8|3302.8|3307|3304|3305|3302|82
1745974800000|2025-04-30 01:00:00|3305.5|3302.5|3306.7|3303.7|3310|3307.2|3302.8|3299.8|294
1745975100000|2025-04-30 01:05:00|3306.5|3303.5|3308|3305|3309.7|3306.7|3305.7|3302.7|130
1745975400000|2025-04-30 01:10:00|3308.2|3305.2|3308|3305|3310.5|3307.5|3307.7|3304.7|114
1745975700000|2025-04-30 01:15:00|3308.2|3305.2|3311.4|3308.4|3311.4|3308.4|3307.2|3304.2|103
1745976000000|2025-04-30 01:20:00|3311.1|3308.1|3310.2|3307.2|3311.1|3308.1|3308.6|3305.6|100
1745976300000|2025-04-30 01:25:00|3310.4|3307.4|3309.3|3306.3|3310.6|3307.6|3307.6|3304.6|108
1745976600000|2025-04-30 01:30:00|3310|3307|3308.8|3305.8|3310.3|3307.3|3305.9|3302.9|167
1745976900000|2025-04-30 01:35:00|3309|3306|3310.1|3307.1|3313|3310|3306.8|3303.8|160
1745977200000|2025-04-30 01:40:00|3310.2|3307.2|3307.4|3304.4|3310.2|3307.2|3305.7|3302.7|119
1745977500000|2025-04-30 01:45:00|3307.8|3304.8|3307.8|3304.8|3309.3|3306.6|3306.2|3303.7|162
1745977800000|2025-04-30 01:50:00|3307.6|3304.6|3303.6|3300.6|3308.6|3305.6|3303.3|3300.3|128
1745978100000|2025-04-30 01:55:00|3303.4|3300.4|3299.9|3296.9|3303.4|3300.4|3299.6|3296.6|142
1745978400000|2025-04-30 02:00:00|3299.6|3296.6|3299.8|3296.8|3300.1|3297.1|3297.6|3294.6|218
1745978700000|2025-04-30 02:05:00|3299.4|3296.4|3301.6|3298.6|3303.1|3300.1|3297.9|3294.9|120
1745979000000|2025-04-30 02:10:00|3301.8|3298.8|3304.8|3301.8|3305.6|3302.6|3301.8|3298.8|128
1745979300000|2025-04-30 02:15:00|3304.6|3301.6|3303.1|3300.1|3306.2|3303.2|3302.1|3299.1|62
1745979600000|2025-04-30 02:20:00|3302.6|3299.6|3304.9|3301.9|3304.9|3301.9|3302.6|3299.6|36
1745979900000|2025-04-30 02:25:00|3305.1|3302.1|3303.1|3300.1|3305.1|3302.1|3302.9|3299.9|51
1745980200000|2025-04-30 02:30:00|3302.9|3299.9|3298.6|3295.6|3302.9|3299.9|3297.9|3294.9|119
1745980500000|2025-04-30 02:35:00|3298.4|3295.4|3298.6|3295.6|3299.9|3296.9|3297.9|3294.9|85
1745980800000|2025-04-30 02:40:00|3298.9|3295.9|3296.6|3293.6|3299.1|3296.1|3295.3|3292.3|88
1745981100000|2025-04-30 02:45:00|3296.9|3293.9|3297.1|3294.1|3298.1|3295.1|3296.2|3293.2|75
1745981400000|2025-04-30 02:50:00|3297.4|3294.4|3294.4|3291.4|3297.6|3294.6|3293.9|3290.9|115
1745981700000|2025-04-30 02:55:00|3294.6|3291.6|3296.4|3293.4|3296.6|3293.6|3293.6|3290.6|77
1745982000000|2025-04-30 03:00:00|3296.1|3293.1|3296.9|3293.9|3298.9|3295.9|3295.6|3292.6|84
1745982300000|2025-04-30 03:05:00|3296.6|3293.6|3298.6|3295.6|3299.1|3296.1|3294.5|3291.5|87
1745982600000|2025-04-30 03:10:00|3298.9|3295.9|3299.6|3296.6|3299.9|3296.9|3296.9|3294.9|84
1745982900000|2025-04-30 03:15:00|3299.4|3296.4|3300.4|3297.4|3301.1|3298.1|3298.4|3295.4|72
1745983200000|2025-04-30 03:20:00|3300.8|3297.8|3297.6|3294.6|3300.9|3297.9|3297.1|3294.1|74
1745983500000|2025-04-30 03:25:00|3297.4|3294.4|3299.6|3296.6|3299.9|3296.9|3296.9|3293.9|62
1745983800000|2025-04-30 03:30:00|3299.9|3296.9|3296.1|3293.1|3300.1|3297.1|3295.9|3292.9|83
1745984100000|2025-04-30 03:35:00|3296.4|3293.4|3294.6|3291.6|3296.4|3293.4|3294.4|3291.4|45
1745984400000|2025-04-30 03:40:00|3294.4|3291.4|3292.9|3289.9|3295.4|3292.4|3292.9|3289.9|49
1745984700000|2025-04-30 03:45:00|3293.2|3290.2|3294.9|3291.9|3295.7|3292.7|3292.9|3289.9|27
1745985000000|2025-04-30 03:50:00|3294.7|3291.7|3293.2|3290.2|3294.7|3291.7|3292.4|3289.4|41
1745985300000|2025-04-30 03:55:00|3292.7|3289.7|3289.2|3286.2|3293.2|3290.2|3288.7|3285.7|73
1745985600000|2025-04-30 04:00:00|3289|3286|3286.4|3283.4|3289.8|3286.8|3285.5|3282.5|65
1745985900000|2025-04-30 04:05:00|3286.7|3283.7|3284.7|3281.7|3286.7|3283.7|3283.7|3280.7|60
1745986200000|2025-04-30 04:10:00|3284.2|3281.2|3286.4|3283.4|3287.2|3284.2|3283.9|3280.9|60
1745986500000|2025-04-30 04:15:00|3286.7|3283.7|3284.7|3281.7|3287.2|3284.2|3284.4|3281.4|41
1745986800000|2025-04-30 04:20:00|3284.4|3281.4|3280.4|3277.4|3284.7|3281.7|3280.4|3277.4|62
1745987100000|2025-04-30 04:25:00|3279.9|3276.9|3274.8|3271.8|3279.9|3276.9|3274.8|3271.8|93
1745987400000|2025-04-30 04:30:00|3274.9|3271.9|3278.3|3275.3|3279.5|3276.5|3273.8|3270.8|68
1745987700000|2025-04-30 04:35:00|3277.8|3274.8|3278.1|3275.1|3278.7|3275.7|3276.3|3273.3|60
1745988000000|2025-04-30 04:40:00|3278.3|3275.3|3279.5|3276.5|3279.6|3276.6|3277.2|3274.2|49
1745988300000|2025-04-30 04:45:00|3279.3|3276.3|3280.3|3277.3|3280.5|3277.5|3277.8|3274.8|52
1745988600000|2025-04-30 04:50:00|3279.5|3276.5|3283.7|3280.7|3284|3281|3279.5|3276.5|43
1745988900000|2025-04-30 04:55:00|3283.9|3280.9|3285.4|3282.4|3286.4|3283.4|3283.7|3280.7|45
1745989200000|2025-04-30 05:00:00|3285.2|3282.2|3282.8|3279.8|3285.4|3282.4|3282.1|3279.1|50
1745989500000|2025-04-30 05:05:00|3283.1|3280.1|3285.9|3282.9|3288.1|3285.1|3282.3|3279.3|97
1745989800000|2025-04-30 05:10:00|3285.7|3282.7|3289.9|3286.9|3290.2|3287.2|3285.4|3282.4|83
1745990100000|2025-04-30 05:15:00|3289.7|3286.7|3291.6|3288.6|3295.7|3292.7|3288.2|3285.2|85
1745990400000|2025-04-30 05:20:00|3291.2|3288.2|3293.3|3290.3|3294.3|3291.3|3289.7|3286.7|89
1745990700000|2025-04-30 05:25:00|3293.1|3290.1|3294.2|3291.2|3294.4|3291.4|3291.5|3288.5|69
1745991000000|2025-04-30 05:30:00|3294.4|3291.4|3293.5|3290.5|3296.4|3293.4|3290.5|3287.5|202
1745991300000|2025-04-30 05:35:00|3293.3|3290.3|3292.9|3289.9|3295.1|3292.1|3292.6|3289.6|107
1745991600000|2025-04-30 05:40:00|3293.2|3290.2|3288.8|3285.8|3293.6|3290.6|3288|3285|109
1745991900000|2025-04-30 05:45:00|3288.3|3285.3|3288.3|3285.3|3289.8|3286.8|3285.6|3282.6|106
1745992200000|2025-04-30 05:50:00|3288.1|3285.1|3288.1|3285.1|3288.8|3285.8|3287.1|3284.1|104
1745992500000|2025-04-30 05:55:00|3287.8|3284.8|3289.8|3286.8|3291.1|3288.1|3286.8|3283.8|99
1745992800000|2025-04-30 06:00:00|3290.3|3287.3|3290.4|3287.4|3291.4|3288.6|3288.3|3285.3|134
1745993100000|2025-04-30 06:05:00|3290.9|3287.9|3288.5|3285.5|3290.9|3287.9|3287.2|3284.2|144
1745993400000|2025-04-30 06:10:00|3288.3|3285.3|3292|3290|3292|3290|3286.4|3283.4|127
1745993700000|2025-04-30 06:15:00|3292.1|3289.1|3291.6|3288.6|3295.4|3293.3|3291.6|3288.6|129
1745994000000|2025-04-30 06:20:00|3291.8|3288.8|3290.5|3287.5|3293.4|3290.4|3288.7|3285.7|129
1745994300000|2025-04-30 06:25:00|3290.7|3287.7|3287.3|3284.3|3291.7|3288.7|3287.3|3284.3|126
1745994600000|2025-04-30 06:30:00|3286.8|3283.8|3287|3284|3289.1|3286.1|3285.6|3282.6|155
1745994900000|2025-04-30 06:35:00|3287.5|3284.5|3288.1|3285.1|3288.1|3285.1|3285.3|3282.3|155
1745995200000|2025-04-30 06:40:00|3287.6|3284.6|3289.3|3286.3|3289.6|3286.6|3285.7|3282.7|127
1745995500000|2025-04-30 06:45:00|3289.8|3286.8|3289.2|3286.2|3291.3|3288.3|3288.7|3285.7|83
1745995800000|2025-04-30 06:50:00|3288.9|3285.9|3287.6|3284.6|3290.4|3287.4|3287.4|3284.4|106
1745996100000|2025-04-30 06:55:00|3287.9|3284.9|3287|3284|3288.8|3285.8|3286.7|3283.7|174
1745996400000|2025-04-30 07:00:00|3286.7|3283.7|3285.3|3282.3|3288.7|3285.7|3283.1|3280.1|126
1745996700000|2025-04-30 07:05:00|3285.4|3282.4|3287.7|3285.7|3288.7|3286.2|3284.3|3281.3|123
1745997000000|2025-04-30 07:10:00|3287.9|3285.9|3294.4|3291.4|3294.7|3292|3287.5|3284.9|60
1745997300000|2025-04-30 07:15:00|3294.1|3291.1|3292.9|3289.9|3295|3292.6|3291.9|3289.1|68
1745997600000|2025-04-30 07:20:00|3292.7|3289.7|3297.5|3294.5|3297.5|3294.5|3291.9|3289.1|88
1745997900000|2025-04-30 07:25:00|3297.2|3294.2|3298.1|3296.1|3300.3|3297.6|3296.5|3293.5|108
1745998200000|2025-04-30 07:30:00|3297.6|3295.6|3293.7|3290.7|3298.5|3295.7|3293.1|3290.1|148
1745998500000|2025-04-30 07:35:00|3294|3291|3292.7|3289.7|3294.2|3291.7|3291|3288|94
1745998800000|2025-04-30 07:40:00|3292.5|3289.5|3290.9|3287.9|3293.3|3290.3|3289.9|3287|78
1745999100000|2025-04-30 07:45:00|3290.2|3287.2|3282.1|3279.1|3290.2|3287.2|3281.1|3278.1|171
1745999400000|2025-04-30 07:50:00|3281.9|3278.9|3278.8|3275.8|3282.3|3279.5|3276.8|3273.8|133
1745999700000|2025-04-30 07:55:00|3279|3276|3268.8|3266.8|3279|3276|3268.3|3265.3|179
1746000000000|2025-04-30 08:00:00|3269.5|3267.5|3258.6|3255.6|3270.9|3268.8|3253.2|3250.2|491
1746000300000|2025-04-30 08:05:00|3258.4|3255.4|3249.8|3246.8|3261.5|3258.5|3244.9|3241.9|425
1746000600000|2025-04-30 08:10:00|3249.6|3246.6|3240.3|3237.3|3250.6|3247.6|3240.3|3237.3|437
1746000900000|2025-04-30 08:15:00|3240.8|3237.8|3247.7|3244.7|3248.5|3246.1|3239.5|3236.5|301
1746001200000|2025-04-30 08:20:00|3247.6|3244.6|3243.5|3241.5|3247.6|3245.3|3239.7|3236.7|271
1746001500000|2025-04-30 08:25:00|3243.7|3240.7|3237.2|3234.2|3244.7|3241.7|3236.3|3233.3|293
1746001800000|2025-04-30 08:30:00|3237.7|3234.7|3245.2|3242.2|3247.9|3244.9|3234.8|3231.9|251
1746002100000|2025-04-30 08:35:00|3245.4|3242.4|3245.4|3242.4|3247.6|3244.6|3242.7|3239.7|150
1746002400000|2025-04-30 08:40:00|3245.8|3242.8|3245.2|3242.2|3248.1|3245.5|3245.1|3242.1|120
1746002700000|2025-04-30 08:45:00|3245.5|3242.5|3246.4|3243.4|3251.9|3249.4|3244.5|3241.5|107
1746003000000|2025-04-30 08:50:00|3246.2|3243.2|3245.5|3243.5|3247.2|3244.2|3244.5|3241.6|140
1746003300000|2025-04-30 08:55:00|3245.3|3243.3|3242.7|3239.7|3245.3|3243.3|3240.5|3237.5|168
1746003600000|2025-04-30 09:00:00|3242.5|3239.5|3241.2|3238.2|3246.5|3244.5|3241.2|3238.2|141
1746003900000|2025-04-30 09:05:00|3241|3238|3239.7|3236.7|3241.9|3238.9|3238.2|3235.2|134
1746004200000|2025-04-30 09:10:00|3239.9|3236.9|3243.4|3240.4|3245.1|3242.1|3238.2|3235.2|152
1746004500000|2025-04-30 09:15:00|3242.9|3239.9|3236.1|3234.1|3243.6|3240.6|3234.9|3231.9|158
1746004800000|2025-04-30 09:20:00|3236.3|3233.3|3239.3|3236.3|3239.3|3236.6|3235.9|3232.9|125
1746005100000|2025-04-30 09:25:00|3239.1|3236.1|3240|3237|3241.1|3238.1|3238.1|3235.1|96
1746005400000|2025-04-30 09:30:00|3239.5|3236.5|3240.7|3237.7|3242.2|3239.2|3239.2|3236.5|159
1746005700000|2025-04-30 09:35:00|3240.8|3237.8|3239.2|3236.2|3241|3238|3237.5|3234.5|120
1746006000000|2025-04-30 09:40:00|3239|3236|3234.3|3231.3|3239.2|3236.3|3230.6|3228.1|197
1746006300000|2025-04-30 09:45:00|3234|3231|3229.2|3226.2|3234|3231|3226.8|3223.8|201
1746006600000|2025-04-30 09:50:00|3228.7|3226.7|3227.3|3224.3|3229.6|3226.7|3225.7|3222.7|197
1746006900000|2025-04-30 09:55:00|3227.1|3224.1|3224.4|3221.4|3228.9|3225.9|3223|3220|168
1746007200000|2025-04-30 10:00:00|3224.2|3221.2|3223.8|3221.8|3226.2|3223.4|3221.9|3218.9|230
1746007500000|2025-04-30 10:05:00|3223.7|3221.7|3226.7|3223.7|3226.7|3223.7|3223.4|3220.4|154
1746007800000|2025-04-30 10:10:00|3226.9|3223.9|3230.2|3227.2|3231.7|3229.3|3226.4|3223.9|110
1746008100000|2025-04-30 10:15:00|3230|3227|3231|3228|3232.8|3230|3229|3226|126
1746008400000|2025-04-30 10:20:00|3231.3|3228.3|3231.4|3228.4|3232|3229|3225|3222|118
1746008700000|2025-04-30 10:25:00|3231.1|3228.1|3237.4|3235.4|3238.5|3235.8|3230.9|3227.9|126
1746009000000|2025-04-30 10:30:00|3237.6|3235.6|3239.3|3236.3|3241.9|3239.6|3236.4|3234.4|143
1746009300000|2025-04-30 10:35:00|3239.1|3236.1|3239.2|3236.2|3240.9|3237.9|3238.3|3235.3|107
1746009600000|2025-04-30 10:40:00|3238.9|3235.9|3236|3233|3239.1|3236.1|3233.7|3230.7|139
1746009900000|2025-04-30 10:45:00|3236.2|3233.2|3231.2|3228.2|3237.5|3234.5|3231.2|3228.2|113
1746010200000|2025-04-30 10:50:00|3230.9|3227.9|3230.1|3227.1|3231.4|3228.4|3226.3|3223.3|164
1746010500000|2025-04-30 10:55:00|3230.4|3227.4|3227.9|3224.9|3231.2|3228.8|3227.5|3224.5|112
1746010800000|2025-04-30 11:00:00|3228.2|3225.2|3222.4|3219.4|3228.2|3225.2|3220.4|3217.4|253
1746011100000|2025-04-30 11:05:00|3222.7|3219.7|3225.5|3222.5|3226|3223|3219.7|3217.2|165
1746011400000|2025-04-30 11:10:00|3225.7|3222.7|3223.7|3220.7|3227.4|3224.6|3223.5|3220.7|140
1746011700000|2025-04-30 11:15:00|3224|3221|3225.7|3222.7|3228.7|3226.3|3223.7|3220.7|91
1746012000000|2025-04-30 11:20:00|3225.8|3222.8|3228.4|3226.4|3229.8|3227.7|3224.9|3221.9|103
1746012300000|2025-04-30 11:25:00|3228.7|3226.7|3232|3229|3234|3231.7|3228.7|3226.5|134
1746012600000|2025-04-30 11:30:00|3232.2|3229.2|3228.3|3225.3|3232.3|3229.3|3225.5|3222.5|122
1746012900000|2025-04-30 11:35:00|3229.1|3226.1|3230.8|3227.8|3231.3|3228.3|3227.5|3224.5|116
1746013200000|2025-04-30 11:40:00|3231.1|3229.1|3228.6|3225.6|3232.9|3230.4|3228.2|3225.2|116
1746013500000|2025-04-30 11:45:00|3229.2|3226.2|3227.2|3224.2|3230.1|3227.1|3225.2|3222.2|140
1746013800000|2025-04-30 11:50:00|3226.7|3223.7|3224.7|3221.7|3227|3224.2|3223.1|3220.1|200
1746014100000|2025-04-30 11:55:00|3224.5|3221.5|3223.9|3220.9|3225.2|3222.7|3219.9|3216.9|232
1746014400000|2025-04-30 12:00:00|3223.8|3220.8|3221.6|3218.6|3227.8|3224.8|3220.8|3217.8|250
1746014700000|2025-04-30 12:05:00|3221.5|3218.5|3224.3|3221.3|3230|3227|3221|3218|234
1746015000000|2025-04-30 12:10:00|3224.8|3221.8|3224.2|3221.2|3227.3|3225.1|3222.1|3219.3|157
1746015300000|2025-04-30 12:15:00|3224|3221|3223.3|3220.3|3228.4|3223.7|3220.8|3217.8|434
1746015600000|2025-04-30 12:20:00|3223.2|3220.2|3234.9|3232.9|3237|3234.2|3220.2|3218.2|440
1746015900000|2025-04-30 12:25:00|3235.3|3232.3|3231.6|3226.1|3235.3|3232.3|3228.7|3225.7|314
1746016200000|2025-04-30 12:30:00|3231.5|3224.9|3233.2|3231.2|3235.9|3232.9|3229.6|3224.9|486
1746016500000|2025-04-30 12:35:00|3233.7|3231.7|3237.4|3234.4|3241|3238.8|3233.7|3231.7|475
1746016800000|2025-04-30 12:40:00|3237.9|3234.9|3250.3|3247.3|3251.4|3248.4|3237.9|3234.9|508
1746017100000|2025-04-30 12:45:00|3249.3|3246.2|3259.8|3256.8|3260.1|3257.1|3248.8|3246.2|569
1746017400000|2025-04-30 12:50:00|3259.2|3256.2|3255|3252|3264.6|3262|3251.5|3248.5|430
1746017700000|2025-04-30 12:55:00|3254.7|3251.7|3260.1|3257.1|3263.4|3260.4|3254.7|3251.7|379
1746018000000|2025-04-30 13:00:00|3259.8|3256.8|3262.5|3259.5|3268.2|3265.9|3256.8|3254.1|375
1746018300000|2025-04-30 13:05:00|3262.7|3259.7|3272.1|3270.1|3274.3|3271.3|3262.1|3259.1|275
1746018600000|2025-04-30 13:10:00|3271.9|3269.9|3274|3271|3277.7|3274.7|3271.2|3269|378
1746018900000|2025-04-30 13:15:00|3273|3270|3265|3262|3274.8|3271.8|3261.5|3258.6|257
1746019200000|2025-04-30 13:20:00|3265.3|3262.3|3260.7|3257.7|3267.3|3264.3|3259.4|3256.9|273
1746019500000|2025-04-30 13:25:00|3261.2|3258.2|3263|3261|3265.5|3263.5|3256.5|3253.5|254
1746019800000|2025-04-30 13:30:00|3262.8|3260.8|3272.6|3269.6|3272.8|3270.2|3257.7|3255.7|533
1746020100000|2025-04-30 13:35:00|3271.6|3268.6|3274.8|3271.8|3276.2|3273.6|3265.5|3262.8|632
1746020400000|2025-04-30 13:40:00|3274.6|3271.6|3265.6|3262.6|3275.3|3272.3|3264.2|3261.2|326
1746020700000|2025-04-30 13:45:00|3265.9|3262.9|3267.2|3265.2|3271.8|3268.8|3262.4|3259.4|489
1746021000000|2025-04-30 13:50:00|3268.1|3265.1|3256.7|3253.7|3269.6|3266.8|3256.2|3253.5|425
1746021300000|2025-04-30 13:55:00|3256.1|3253.1|3247.6|3242.1|3257.1|3254.6|3242.8|3239.9|416
1746021600000|2025-04-30 14:00:00|3247.5|3242.2|3249.9|3246.9|3253.2|3250.2|3239.2|3236.7|665
1746021900000|2025-04-30 14:05:00|3250.4|3247.4|3260.8|3258.8|3261.6|3258.8|3243|3240.4|645
1746022200000|2025-04-30 14:10:00|3261|3259|3261|3259|3263.9|3260.9|3258.8|3255.9|479
1746022500000|2025-04-30 14:15:00|3261.5|3259.5|3263.2|3261.2|3263.8|3261.8|3256.9|3253.9|411
1746022800000|2025-04-30 14:20:00|3262.7|3260.7|3269.2|3266.2|3269.7|3266.9|3261.4|3259.4|274
1746023100000|2025-04-30 14:25:00|3268.9|3265.9|3259.7|3256.7|3268.9|3265.9|3259.7|3256.7|414
1746023400000|2025-04-30 14:30:00|3259.5|3256.5|3253.5|3250.5|3262.7|3259.7|3248.6|3245.8|643
1746023700000|2025-04-30 14:35:00|3253.2|3250.2|3256.8|3253.8|3259.3|3256.3|3248.6|3245.6|445
1746024000000|2025-04-30 14:40:00|3257|3254|3257.6|3254.6|3260|3257|3254.6|3251.6|329
1746024300000|2025-04-30 14:45:00|3257.4|3254.4|3249.9|3247.9|3260.2|3257.2|3241|3239|556
1746024600000|2025-04-30 14:50:00|3249.6|3247.6|3262.9|3259.9|3263.7|3261.1|3249|3246.9|583
1746024900000|2025-04-30 14:55:00|3263.1|3260.1|3268.8|3266.8|3277.5|3275.2|3262.9|3259.9|494
1746025200000|2025-04-30 15:00:00|3268.4|3266.4|3262.5|3259.5|3270.6|3268.6|3262.5|3259.5|442
1746025500000|2025-04-30 15:05:00|3261.5|3259.4|3267.4|3264.4|3267.5|3264.5|3260.6|3257.8|406
1746025800000|2025-04-30 15:10:00|3267.1|3264.1|3265.2|3262.2|3267.9|3265.4|3262.6|3260.1|295
1746026100000|2025-04-30 15:15:00|3264.8|3261.8|3270.4|3267.4|3275.5|3272.5|3263.2|3261|241
1746026400000|2025-04-30 15:20:00|3270.2|3267.2|3273.1|3270.1|3274.6|3271.6|3268.6|3265.6|288
1746026700000|2025-04-30 15:25:00|3273.4|3270.4|3277.1|3274.1|3279.7|3276.7|3273.4|3270.4|256
1746027000000|2025-04-30 15:30:00|3277.6|3274.6|3271.5|3268.5|3278.4|3275.4|3271.3|3268.3|329
1746027300000|2025-04-30 15:35:00|3271.3|3268.3|3269.9|3266.9|3273.3|3270.3|3267.5|3264.9|284
1746027600000|2025-04-30 15:40:00|3270.1|3267.1|3262.2|3260.2|3272.8|3269.8|3262|3259.7|413
1746027900000|2025-04-30 15:45:00|3262|3260|3263.8|3260.8|3265.1|3262.1|3256.9|3254.9|384
1746028200000|2025-04-30 15:50:00|3263.9|3260.9|3268|3266|3268.8|3266.8|3263.7|3260.9|254
1746028500000|2025-04-30 15:55:00|3268.3|3266.3|3272.6|3269.6|3275|3272.4|3267.8|3265.3|224
1746028800000|2025-04-30 16:00:00|3273.3|3270.3|3270.3|3267.3|3275.3|3272.3|3270|3267|165
1746029100000|2025-04-30 16:05:00|3270.5|3267.5|3270.9|3267.9|3273.1|3270.4|3269.5|3266.5|186
1746029400000|2025-04-30 16:10:00|3271|3268|3269.5|3266.5|3272|3269|3267.8|3264.8|172
1746029700000|2025-04-30 16:15:00|3269.3|3266.3|3267.7|3264.7|3269.3|3266.3|3265.3|3263.3|177
1746030000000|2025-04-30 16:20:00|3267.8|3264.8|3268.1|3265.1|3270.9|3267.9|3265.9|3263.6|163
1746030300000|2025-04-30 16:25:00|3268.3|3265.3|3267.4|3264.4|3269.8|3266.8|3267.1|3264.1|139
1746030600000|2025-04-30 16:30:00|3267.3|3264.3|3269|3266|3269.8|3266.8|3265.9|3262.9|134
1746030900000|2025-04-30 16:35:00|3268.8|3265.8|3267.8|3264.8|3269.3|3266.3|3265.9|3263.3|161
1746031200000|2025-04-30 16:40:00|3268|3265|3269.5|3266.5|3271.8|3268.8|3267.8|3264.8|116
1746031500000|2025-04-30 16:45:00|3269.8|3266.8|3268.3|3265.3|3270.5|3267.5|3268.2|3265.3|139
1746031800000|2025-04-30 16:50:00|3268.6|3265.6|3268.8|3266.8|3270.3|3267.3|3267.3|3264.3|107
1746032100000|2025-04-30 16:55:00|3269|3267|3268.4|3265.4|3270.3|3267.3|3267.8|3265.3|145
1746032400000|2025-04-30 17:00:00|3269.3|3266.3|3269|3266|3270.8|3267.8|3268.2|3265.6|192
1746032700000|2025-04-30 17:05:00|3269.2|3266.2|3265.3|3262.3|3269.2|3266.2|3263.5|3260.5|126
1746033000000|2025-04-30 17:10:00|3265.8|3262.8|3259.9|3256.9|3267|3264|3258|3255|114
1746033300000|2025-04-30 17:15:00|3260.3|3257.3|3256.9|3254.9|3260.3|3257.3|3254.9|3252.6|190
1746033600000|2025-04-30 17:20:00|3257.3|3255.3|3261.4|3259.4|3262.1|3260.1|3257.1|3255.1|193
1746033900000|2025-04-30 17:25:00|3261.9|3259.9|3265.6|3262.6|3266.6|3263.6|3259.6|3257.6|194
1746034200000|2025-04-30 17:30:00|3265.8|3262.8|3267.9|3265.9|3269.2|3267.2|3263.8|3260.8|151
1746034500000|2025-04-30 17:35:00|3268.2|3266.2|3268.2|3265.2|3270.8|3268.8|3267|3264|171
1746034800000|2025-04-30 17:40:00|3268.5|3265.5|3268.5|3265.5|3269.8|3266.8|3268|3265|98
1746035100000|2025-04-30 17:45:00|3268.6|3265.6|3268.5|3266.5|3269|3266.5|3265.9|3263.2|80
1746035400000|2025-04-30 17:50:00|3269.2|3266.2|3268.9|3266.9|3269.8|3267.1|3267.5|3264.5|135
1746035700000|2025-04-30 17:55:00|3268.7|3266.7|3264.5|3261.5|3268.9|3266.9|3264.1|3261.5|147
1746036000000|2025-04-30 18:00:00|3264.8|3261.8|3265.3|3262.3|3265.8|3262.8|3261.6|3258.8|126
1746036300000|2025-04-30 18:05:00|3265.5|3262.5|3268.6|3265.6|3269.9|3267.4|3263.9|3261.9|304
1746036600000|2025-04-30 18:10:00|3268.4|3265.4|3269.9|3267.9|3271.2|3269.2|3266.9|3264.6|199
1746036900000|2025-04-30 18:15:00|3269.6|3267.6|3269.9|3267.9|3271.9|3269.9|3268.2|3266.2|103
1746037200000|2025-04-30 18:20:00|3269.6|3267.6|3268.6|3265.6|3269.7|3267.7|3266.4|3264.4|96
1746037500000|2025-04-30 18:25:00|3268.4|3265.4|3266.4|3263.4|3268.4|3265.4|3264.9|3261.9|180
1746037800000|2025-04-30 18:30:00|3266.3|3263.3|3265.4|3262.4|3266.4|3263.4|3264.7|3261.7|101
1746038100000|2025-04-30 18:35:00|3265.7|3262.7|3264.9|3261.9|3266.4|3263.4|3264.2|3261.2|101
1746038400000|2025-04-30 18:40:00|3265.2|3262.2|3263.9|3260.9|3266.2|3263.2|3262.9|3259.9|89
1746038700000|2025-04-30 18:45:00|3264.1|3261.1|3265.6|3262.6|3266.6|3263.6|3263.4|3260.4|85
1746039000000|2025-04-30 18:50:00|3265.4|3262.4|3263.6|3260.6|3266.6|3263.6|3262.8|3259.8|86
1746039300000|2025-04-30 18:55:00|3263.9|3260.9|3263.4|3260.4|3265.4|3262.4|3263.4|3260.4|68
1746039600000|2025-04-30 19:00:00|3263.6|3260.6|3264.4|3261.4|3265.6|3262.6|3263.6|3260.6|89
1746039900000|2025-04-30 19:05:00|3264.1|3261.1|3260.2|3257.2|3264.4|3261.4|3260.1|3257.1|73
1746040200000|2025-04-30 19:10:00|3260.5|3257.5|3260.9|3257.9|3262.5|3259.5|3258.9|3256.7|54
1746040500000|2025-04-30 19:15:00|3261.2|3258.2|3258.1|3256.1|3261.6|3258.6|3257.9|3255.4|98
1746040800000|2025-04-30 19:20:00|3258|3256|3258.6|3255.6|3258.9|3256|3255.8|3253.2|67
1746041100000|2025-04-30 19:25:00|3258.8|3255.8|3255.9|3253.9|3259.2|3256.2|3255.9|3252.9|89
1746041400000|2025-04-30 19:30:00|3256|3254|3256.5|3253.5|3258.2|3255.2|3256|3253.3|118
1746041700000|2025-04-30 19:35:00|3256.7|3253.7|3255.7|3252.7|3258|3255|3254|3251.9|151
1746042000000|2025-04-30 19:40:00|3256|3253|3255.8|3252.8|3256.4|3254|3254.6|3251.8|84
1746042300000|2025-04-30 19:45:00|3255.6|3252.6|3257.7|3254.7|3258.9|3256.3|3255.4|3252.4|117
1746042600000|2025-04-30 19:50:00|3257.9|3254.9|3259|3256|3259.3|3256.3|3256|3253.4|212
1746042900000|2025-04-30 19:55:00|3259.2|3256.2|3256.5|3253.5|3259.2|3256.2|3255.4|3252.4|154
1746043200000|2025-04-30 20:00:00|3256.7|3253.7|3260.2|3257.2|3261|3258|3256.5|3253.5|188
1746043500000|2025-04-30 20:05:00|3260.7|3257.7|3259.7|3256.7|3261.5|3258.5|3259.7|3256.7|74
1746043800000|2025-04-30 20:10:00|3260|3257|3260.2|3257.2|3260.5|3257.5|3259.6|3256.6|45
1746044100000|2025-04-30 20:15:00|3260.5|3257.5|3264|3261|3264.3|3261.3|3260|3257|65
1746044400000|2025-04-30 20:20:00|3264.2|3261.2|3265.4|3262.4|3266.6|3264.5|3264|3261|49
1746044700000|2025-04-30 20:25:00|3265.1|3262.1|3262.9|3259.9|3265.1|3262.1|3262.9|3259.9|80
1746045000000|2025-04-30 20:30:00|3262.4|3259.4|3258.6|3255.6|3262.7|3260.4|3257.1|3254.1|76
1746045300000|2025-04-30 20:35:00|3258.4|3255.4|3258.2|3255.2|3258.4|3255.4|3254.6|3251.6|92
1746045600000|2025-04-30 20:40:00|3257.7|3254.7|3261.4|3258.4|3261.8|3258.8|3257.5|3254.5|62
1746045900000|2025-04-30 20:45:00|3261.3|3258.3|3264.2|3261.2|3264.3|3261.3|3260.8|3257.8|80
1746046200000|2025-04-30 20:50:00|3263.8|3260.8|3263.2|3260.2|3264|3261|3261.8|3258.8|73
1746046500000|2025-04-30 20:55:00|3263.3|3260.3|3263.3|3260.3|3264.5|3261.5|3262.7|3259.7|47
1746050400000|2025-04-30 22:00:00|3262.8|3259.8|3266.7|3263.7|3271.8|3265.2|3262.6|3259.6|77
1746050700000|2025-04-30 22:05:00|3267|3264|3267.9|3264.9|3268.7|3265.7|3266.8|3264|38
1746051000000|2025-04-30 22:10:00|3267.6|3264.6|3266.8|3263.8|3267.9|3264.9|3265.1|3262.1|113
1746051300000|2025-04-30 22:15:00|3266.5|3263.5|3265.5|3262.5|3267.5|3264.5|3263.5|3260.5|106
1746051600000|2025-04-30 22:20:00|3265.8|3262.8|3265|3262|3267.8|3264.8|3265|3262|71
1746051900000|2025-04-30 22:25:00|3265.5|3262.5|3263.5|3260.5|3265.5|3262.5|3263|3260|60
1746052200000|2025-04-30 22:30:00|3264.5|3261.5|3265.5|3262.5|3266.8|3263.8|3263|3260|92
1746052500000|2025-04-30 22:35:00|3265.8|3262.8|3265|3262|3266.8|3263.8|3264.2|3261.2|101
1746052800000|2025-04-30 22:40:00|3264.7|3261.7|3265.9|3262.9|3266.7|3263.7|3263.4|3260.4|83
1746053100000|2025-04-30 22:45:00|3266.2|3263.2|3266|3263|3267.2|3264.2|3265.7|3262.7|48
1746053400000|2025-04-30 22:50:00|3266.4|3263.4|3264.5|3261.5|3266.8|3263.8|3264.5|3261.5|73
1746053700000|2025-04-30 22:55:00|3264.8|3261.8|3266.1|3263.1|3266.6|3263.6|3263.9|3260.8|60
1746054000000|2025-04-30 23:00:00|3265.8|3262.8|3266.6|3263.6|3267.8|3264.8|3265.3|3262.3|76
1746054300000|2025-04-30 23:05:00|3267.1|3264.1|3264.5|3261.5|3267.1|3264.1|3264.5|3261.5|35
1746054600000|2025-04-30 23:10:00|3264.7|3261.7|3263.1|3260.1|3266.1|3263.1|3263.1|3260.1|76
1746054900000|2025-04-30 23:15:00|3262.8|3259.8|3260.4|3257.4|3263.3|3260.3|3259.9|3256.9|96
1746055200000|2025-04-30 23:20:00|3260.7|3257.7|3263.9|3260.9|3263.9|3260.9|3260.7|3257.7|60
1746055500000|2025-04-30 23:25:00|3264.4|3261.4|3264.4|3261.4|3265.2|3262.2|3263.7|3260.7|33
1746055800000|2025-04-30 23:30:00|3264.2|3261.2|3263.9|3260.9|3264.7|3261.7|3261.9|3258.9|62
1746056100000|2025-04-30 23:35:00|3263.7|3260.7|3264.4|3261.4|3264.4|3261.4|3262.7|3259.7|55
1746056400000|2025-04-30 23:40:00|3264.2|3261.2|3265.6|3262.6|3265.8|3262.8|3262.8|3259.8|87
1746056700000|2025-04-30 23:45:00|3265.8|3262.8|3264.6|3261.6|3265.8|3262.8|3263.3|3260.3|49
1746057000000|2025-04-30 23:50:00|3264.3|3261.3|3263.8|3260.8|3265.3|3262.3|3263.6|3260.6|56
1746057300000|2025-04-30 23:55:00|3264.3|3261.3|3263.8|3260.8|3265.3|3262.3|3263.8|3260.8|41
1746057600000|2025-05-01 00:00:00|3264.1|3261.1|3265.2|3262.2|3265.2|3262.2|3261.5|3258.5|140
1746057900000|2025-05-01 00:05:00|3265.5|3262.5|3266.8|3263.8|3266.8|3263.8|3264|3261|85
1746058200000|2025-05-01 00:10:00|3267.3|3264.3|3267.5|3264.5|3267.8|3264.8|3265.8|3262.8|68
1746058500000|2025-05-01 00:15:00|3267.8|3264.8|3265|3262|3269.3|3266.3|3264.5|3261.5|113
1746058800000|2025-05-01 00:20:00|3264.7|3261.7|3261|3258|3267.3|3264.3|3257.3|3254.3|218
1746059100000|2025-05-01 00:25:00|3261.3|3258.3|3252.4|3249.4|3261.8|3258.8|3251.5|3248.5|234
1746059400000|2025-05-01 00:30:00|3252.2|3249.2|3239.5|3236.5|3252.9|3249.9|3239.5|3236.5|242
1746059700000|2025-05-01 00:35:00|3239.8|3236.8|3237.6|3234.6|3242.7|3239.7|3224.1|3221.1|298
1746060000000|2025-05-01 00:40:00|3237.3|3234.3|3239.2|3236.2|3239.2|3236.2|3231.9|3228.9|174
1746060300000|2025-05-01 00:45:00|3238.7|3235.7|3240.6|3237.6|3242.7|3239.7|3234.7|3231.7|133
1746060600000|2025-05-01 00:50:00|3240.8|3237.8|3235.8|3232.8|3245.3|3242.3|3233.8|3230.8|118
1746060900000|2025-05-01 00:55:00|3235.3|3232.3|3234.8|3232.8|3237.4|3234.4|3230.1|3227.1|173
1746061200000|2025-05-01 01:00:00|3234.3|3231.3|3237.4|3234.4|3239.4|3236.4|3234.3|3231.3|161
1746061500000|2025-05-01 01:05:00|3237.6|3234.6|3237.2|3234.2|3239.2|3236.2|3232.9|3229.9|191
1746061800000|2025-05-01 01:10:00|3237.7|3234.7|3240.2|3237.2|3241.2|3238.2|3237.7|3234.7|73
1746062100000|2025-05-01 01:15:00|3239.7|3236.7|3235.9|3232.9|3239.7|3236.7|3235.1|3232.1|110
1746062400000|2025-05-01 01:20:00|3235.8|3232.8|3238.2|3235.2|3238.8|3235.8|3235.8|3232.8|86
1746062700000|2025-05-01 01:25:00|3238.4|3235.4|3238.6|3235.6|3240.7|3237.7|3237.6|3234.6|177
1746063000000|2025-05-01 01:30:00|3238.1|3235.1|3242|3239|3243|3240|3237.3|3234.3|99
1746063300000|2025-05-01 01:35:00|3241.8|3238.8|3243.4|3240.4|3247.2|3244.2|3241.4|3238.4|88
1746063600000|2025-05-01 01:40:00|3243.7|3240.7|3242.6|3239.6|3243.7|3240.8|3241.5|3238.5|83
1746063900000|2025-05-01 01:45:00|3242.1|3239.1|3238.6|3235.6|3244.6|3241.6|3237.6|3234.6|140
1746064200000|2025-05-01 01:50:00|3239.1|3236.1|3237.8|3234.8|3240.1|3237.1|3236.8|3233.8|171
1746064500000|2025-05-01 01:55:00|3238.1|3235.1|3236.8|3233.8|3239.1|3236.1|3236|3233|76
1746064800000|2025-05-01 02:00:00|3236.3|3233.3|3240|3237|3240.8|3237.8|3236.3|3233.3|56
1746065100000|2025-05-01 02:05:00|3240.5|3237.5|3239.5|3236.5|3241.5|3238.5|3238.4|3236|80
1746065400000|2025-05-01 02:10:00|3239.9|3236.9|3238.9|3236.9|3239.9|3237|3237.3|3234.4|94
1746065700000|2025-05-01 02:15:00|3239.1|3237.1|3240.9|3237.9|3240.9|3237.9|3238.4|3236.3|87
1746066000000|2025-05-01 02:20:00|3241.2|3238.2|3242.4|3239.4|3243|3240|3240.2|3237.2|141
1746066300000|2025-05-01 02:25:00|3242.5|3239.5|3243|3240|3245|3242|3241.5|3238.5|82
1746066600000|2025-05-01 02:30:00|3243.2|3240.2|3236.7|3234.7|3243.2|3240.2|3236.7|3234.2|109
1746066900000|2025-05-01 02:35:00|3237.5|3234.5|3235.5|3233.5|3240.2|3237.3|3234.5|3231.7|116
1746067200000|2025-05-01 02:40:00|3235.4|3232.4|3234.9|3231.9|3238.4|3235.4|3234.7|3231.7|121
1746067500000|2025-05-01 02:45:00|3234.6|3231.6|3230|3227|3234.9|3231.9|3230|3227|78
1746067800000|2025-05-01 02:50:00|3229.7|3226.7|3228|3225|3230|3227|3228|3225|78
1746068100000|2025-05-01 02:55:00|3228.5|3225.5|3229.3|3226.3|3230.8|3227.8|3226.8|3223.8|70
1746068400000|2025-05-01 03:00:00|3229|3226|3227|3225|3229|3226.5|3225.5|3222.5|87
1746068700000|2025-05-01 03:05:00|3227.8|3224.8|3217.5|3214.5|3228|3225|3217.5|3214.5|96
1746069000000|2025-05-01 03:10:00|3217.2|3214.2|3209.2|3206.2|3217.2|3214.2|3209|3206|205
1746069300000|2025-05-01 03:15:00|3209.7|3206.7|3209.9|3206.9|3214.2|3211.2|3208.6|3205.6|137
1746069600000|2025-05-01 03:20:00|3211.1|3208.1|3212|3209|3213|3210|3209.5|3206.5|140
1746069900000|2025-05-01 03:25:00|3212.5|3209.5|3215.7|3212.7|3215.7|3212.7|3207|3204|103
1746070200000|2025-05-01 03:30:00|3215.9|3212.9|3213.5|3210.5|3216.7|3213.7|3212|3209|105
1746070500000|2025-05-01 03:35:00|3213.3|3210.3|3207.6|3204.6|3213.3|3210.3|3207.6|3204.6|72
1746070800000|2025-05-01 03:40:00|3207.4|3204.4|3202.2|3199.2|3207.9|3204.9|3198.7|3195.7|174
1746071100000|2025-05-01 03:45:00|3202.4|3199.4|3203.5|3200.5|3206.7|3203.7|3200.8|3197.8|112
1746071400000|2025-05-01 03:50:00|3203.7|3200.7|3205.2|3202.2|3207.5|3204.5|3199.9|3196.9|102
1746071700000|2025-05-01 03:55:00|3205.5|3202.5|3204.1|3201.1|3206|3203|3203.5|3200.5|58
1746072000000|2025-05-01 04:00:00|3204.6|3201.6|3211.9|3208.9|3213.4|3210.4|3204.2|3201.2|130
1746072300000|2025-05-01 04:05:00|3212.9|3209.9|3212.9|3209.9|3213.4|3210.4|3210.4|3207.4|74
1746072600000|2025-05-01 04:10:00|3212.6|3209.6|3212.4|3209.4|3213.4|3210.4|3211.1|3208.1|77
1746072900000|2025-05-01 04:15:00|3211.9|3208.9|3208.6|3205.6|3211.9|3208.9|3208.6|3205.6|58
1746073200000|2025-05-01 04:20:00|3208.4|3205.4|3208|3205|3209.4|3206.4|3206.5|3203.5|67
1746073500000|2025-05-01 04:25:00|3207.7|3204.7|3209.9|3206.9|3210.2|3207.2|3206.9|3203.9|49
1746073800000|2025-05-01 04:30:00|3209.7|3206.7|3213.5|3210.5|3213.7|3210.7|3209.2|3206.2|88
1746074100000|2025-05-01 04:35:00|3213|3210|3213|3210|3214.2|3211.2|3211|3208|94
1746074400000|2025-05-01 04:40:00|3212.5|3209.5|3209.3|3206.3|3212.7|3209.7|3207.7|3204.7|82
1746074700000|2025-05-01 04:45:00|3209.5|3206.5|3211.8|3208.8|3213.3|3210.3|3208.3|3205.3|89
1746075000000|2025-05-01 04:50:00|3212|3209|3210.3|3207.3|3212|3209|3208.3|3205.3|56
1746075300000|2025-05-01 04:55:00|3210.6|3207.6|3205.1|3202.1|3212.4|3209.4|3204.8|3201.8|64
1746075600000|2025-05-01 05:00:00|3204.6|3201.6|3203.4|3200.4|3207.1|3204.1|3203.2|3200.2|53
1746075900000|2025-05-01 05:05:00|3202.9|3199.9|3204.4|3201.4|3204.9|3201.9|3200.2|3198.2|81
1746076200000|2025-05-01 05:10:00|3204.9|3201.9|3206.9|3203.9|3208|3205.7|3204.7|3201.7|58
1746076500000|2025-05-01 05:15:00|3207.4|3204.4|3202.4|3199.4|3207.9|3204.9|3202.4|3199.4|66
1746076800000|2025-05-01 05:20:00|3202.9|3199.9|3206.5|3203.5|3207.5|3204.5|3202|3199|78
1746077100000|2025-05-01 05:25:00|3206.2|3203.2|3206.8|3203.8|3208.1|3205.1|3202.4|3199.4|124
1746077400000|2025-05-01 05:30:00|3206.9|3203.9|3214|3211|3214.8|3211.8|3205.6|3202.6|120
1746077700000|2025-05-01 05:35:00|3213.8|3210.8|3216|3213|3217.2|3214.2|3213.5|3210.5|89
1746078000000|2025-05-01 05:40:00|3216.2|3213.2|3212.5|3209.5|3217|3214|3211.5|3208.5|77
1746078300000|2025-05-01 05:45:00|3213|3210|3216.5|3213.5|3216.5|3213.5|3212.5|3209.5|48
1746078600000|2025-05-01 05:50:00|3216|3213|3215.5|3212.5|3217.6|3214.6|3214.8|3211.8|76
1746078900000|2025-05-01 05:55:00|3216|3213|3209.1|3206.1|3216.3|3213.3|3208.8|3205.8|85
1746079200000|2025-05-01 06:00:00|3209.4|3206.4|3214.5|3211.5|3214.5|3211.5|3208.7|3205.7|117
1746079500000|2025-05-01 06:05:00|3214|3211|3216.3|3214.3|3217.4|3215.4|3214|3211|189
1746079800000|2025-05-01 06:10:00|3215.9|3213.9|3217.5|3214.5|3218.9|3216.9|3215.4|3212.4|109
1746080100000|2025-05-01 06:15:00|3217.7|3214.7|3216.5|3214.5|3217.9|3215.9|3214.5|3211.5|198
1746080400000|2025-05-01 06:20:00|3216.4|3214.4|3213.2|3210.2|3216.4|3214.4|3211.4|3208.4|96
1746080700000|2025-05-01 06:25:00|3212.9|3209.9|3213.6|3210.6|3214.8|3211.8|3211.9|3208.9|87
1746081000000|2025-05-01 06:30:00|3214.1|3211.1|3219.3|3217.3|3220.1|3217.5|3213.8|3210.8|124
1746081300000|2025-05-01 06:35:00|3219.2|3217.2|3218.3|3215.3|3219.6|3217.6|3217.1|3214.8|80
1746081600000|2025-05-01 06:40:00|3218.6|3215.6|3216.7|3213.7|3218.9|3215.9|3216.7|3213.7|87
1746081900000|2025-05-01 06:45:00|3216.4|3213.4|3213.7|3210.7|3216.4|3213.4|3212.9|3209.9|87
1746082200000|2025-05-01 06:50:00|3214.2|3211.2|3216.5|3213.5|3217.5|3214.5|3213.9|3210.9|72
1746082500000|2025-05-01 06:55:00|3216.2|3213.2|3214|3211|3216.5|3213.5|3213.2|3210.2|107
1746082800000|2025-05-01 07:00:00|3214.5|3211.5|3208.4|3205.4|3215.7|3213.7|3207.8|3204.8|126
1746083100000|2025-05-01 07:05:00|3208.7|3205.7|3208.7|3205.7|3210.9|3207.9|3205.9|3202.9|132
1746083400000|2025-05-01 07:10:00|3208.4|3205.4|3209.7|3206.7|3210.2|3207.2|3205.9|3202.9|103
1746083700000|2025-05-01 07:15:00|3209.5|3206.5|3205.5|3202.5|3210.5|3207.5|3205.5|3202.5|94
1746084000000|2025-05-01 07:20:00|3205|3202|3208.2|3205.2|3210|3207|3204.2|3201.2|115
1746084300000|2025-05-01 07:25:00|3208.5|3205.5|3208.5|3205.5|3213.7|3210.7|3208|3205|90
1746084600000|2025-05-01 07:30:00|3208.2|3205.2|3212.6|3209.6|3212.6|3210.3|3208|3205|101
1746084900000|2025-05-01 07:35:00|3211.9|3208.9|3217.2|3214.2|3218.5|3215.5|3211.1|3208.1|128
1746085200000|2025-05-01 07:40:00|3217|3214|3217.7|3214.7|3218.3|3215.3|3214.4|3211.4|102
1746085500000|2025-05-01 07:45:00|3218.2|3215.2|3217.5|3214.5|3219.2|3216.2|3217|3214|92
1746085800000|2025-05-01 07:50:00|3217.2|3214.2|3213.7|3211.7|3217.2|3214.2|3211.7|3209.4|107
1746086100000|2025-05-01 07:55:00|3213.9|3211.9|3215.4|3212.4|3215.4|3212.7|3211.7|3209.2|117
1746086400000|2025-05-01 08:00:00|3215.7|3213.7|3223.2|3220.2|3223.5|3220.5|3215.7|3213|107
1746086700000|2025-05-01 08:05:00|3223.4|3220.4|3224.1|3221.1|3225.1|3222.1|3222.6|3219.6|106
1746087000000|2025-05-01 08:10:00|3223.3|3220.3|3223.6|3220.6|3224.6|3221.6|3221.8|3219.1|78
1746087300000|2025-05-01 08:15:00|3224.1|3221.1|3227.8|3224.8|3228|3225|3224.1|3221.1|90
1746087600000|2025-05-01 08:20:00|3228.2|3225.2|3229.9|3226.9|3230.7|3227.7|3226.7|3223.7|72
1746087900000|2025-05-01 08:25:00|3229.7|3226.7|3227.4|3224.4|3229.9|3226.9|3227.1|3224.1|100
1746088200000|2025-05-01 08:30:00|3227.2|3224.2|3227.4|3224.4|3228.1|3225.1|3225.8|3222.8|83
1746088500000|2025-05-01 08:35:00|3227.2|3224.2|3223.9|3220.9|3227.4|3224.4|3223.4|3220.4|47
1746088800000|2025-05-01 08:40:00|3223.7|3220.7|3225.9|3222.9|3225.9|3222.9|3222.7|3219.7|68
1746089100000|2025-05-01 08:45:00|3226.2|3223.2|3226.5|3223.5|3228.5|3225.8|3225.4|3222.4|52
1746089400000|2025-05-01 08:50:00|3226.8|3223.8|3227.2|3224.2|3228.6|3225.6|3224.7|3221.7|90
1746089700000|2025-05-01 08:55:00|3227|3224|3228.2|3225.2|3228.2|3225.2|3226.7|3223.7|67
1746090000000|2025-05-01 09:00:00|3228.5|3225.5|3230.4|3227.4|3233.2|3230.2|3228|3225|145
1746090300000|2025-05-01 09:05:00|3230.1|3227.1|3225.4|3222.4|3230.4|3227.4|3224.4|3221.4|106
1746090600000|2025-05-01 09:10:00|3225.3|3222.3|3222.9|3219.9|3225.4|3222.4|3221.9|3218.9|247
1746090900000|2025-05-01 09:15:00|3222.6|3219.6|3222.2|3219.2|3223.4|3220.4|3221.7|3218.7|119
1746091200000|2025-05-01 09:20:00|3222.3|3219.3|3222.8|3219.8|3223.5|3220.5|3220.9|3217.9|129
1746091500000|2025-05-01 09:25:00|3222.7|3219.7|3221.8|3218.8|3223.8|3220.8|3220.8|3217.8|97
1746091800000|2025-05-01 09:30:00|3221.7|3218.7|3218.4|3215.4|3222|3219|3217.8|3214.8|118
1746092100000|2025-05-01 09:35:00|3218.6|3215.6|3217.3|3214.3|3219.7|3216.7|3216.5|3213.5|124
1746092400000|2025-05-01 09:40:00|3217.5|3214.5|3217.3|3214.3|3217.5|3214.5|3214.8|3211.8|83
1746092700000|2025-05-01 09:45:00|3217.5|3214.5|3216.8|3213.8|3219|3216|3215.6|3212.6|81
1746093000000|2025-05-01 09:50:00|3216.6|3213.6|3214.8|3211.8|3217.8|3214.8|3214.6|3211.6|91
1746093300000|2025-05-01 09:55:00|3214.6|3211.6|3212|3209|3215.2|3212.2|3209.2|3206.2|147
1746093600000|2025-05-01 10:00:00|3212.2|3209.2|3207.3|3204.3|3212.7|3209.7|3207.3|3204.3|121
1746093900000|2025-05-01 10:05:00|3207.5|3204.5|3205.5|3202.5|3207.5|3204.5|3202.3|3199.3|84
1746094200000|2025-05-01 10:10:00|3205.3|3202.3|3202|3199|3206.3|3203.3|3202|3199|150
1746094500000|2025-05-01 10:15:00|3201.9|3198.9|3206.9|3203.9|3208.1|3205.1|3201.5|3198.5|142
1746094800000|2025-05-01 10:20:00|3207.4|3204.4|3209.6|3207.6|3211.3|3208.3|3207.1|3204.1|86
1746095100000|2025-05-01 10:25:00|3209.8|3207.8|3212.7|3209.7|3215|3212.5|3209.2|3207.2|112
1746095400000|2025-05-01 10:30:00|3213.5|3210.5|3217.2|3214.2|3217.2|3214.2|3212.9|3209.9|90
1746095700000|2025-05-01 10:35:00|3216.9|3214.9|3212.6|3210.6|3218.8|3216.3|3212.5|3210.5|142
1746096000000|2025-05-01 10:40:00|3212.8|3210.8|3218|3215|3219|3216|3211.3|3209|160
1746096300000|2025-05-01 10:45:00|3217.9|3214.9|3216.7|3213.7|3218.5|3215.5|3215|3212|147
1746096600000|2025-05-01 10:50:00|3217.4|3214.4|3217.3|3215.3|3218.1|3216|3216.2|3213.7|72
1746096900000|2025-05-01 10:55:00|3217.5|3215.5|3216.7|3213.7|3218.5|3215.8|3215.9|3213|92
1746097200000|2025-05-01 11:00:00|3216.6|3213.6|3214.2|3211.2|3217.7|3214.7|3212.5|3209.5|199
1746097500000|2025-05-01 11:05:00|3213.7|3210.7|3216.6|3213.6|3217.2|3214.2|3213|3210|92
1746097800000|2025-05-01 11:10:00|3216.4|3213.4|3212.9|3209.9|3216.6|3213.6|3212|3209|100
1746098100000|2025-05-01 11:15:00|3212.7|3209.7|3212.9|3209.9|3213.5|3210.8|3210.3|3207.3|66
1746098400000|2025-05-01 11:20:00|3212.1|3209.1|3208.4|3205.4|3213.7|3210.7|3208.1|3205.1|87
1746098700000|2025-05-01 11:25:00|3207.9|3204.9|3204.1|3201.1|3207.9|3204.9|3202.9|3199.9|68
1746099000000|2025-05-01 11:30:00|3203.9|3200.9|3208.8|3205.8|3209|3206.1|3200.9|3197.9|132
1746099300000|2025-05-01 11:35:00|3208.7|3205.7|3200.6|3197.6|3208.7|3205.7|3199.6|3196.7|150
1746099600000|2025-05-01 11:40:00|3200.1|3198.1|3192|3189|3200.3|3198.1|3192|3189|263
1746099900000|2025-05-01 11:45:00|3191.7|3188.7|3189.1|3186.1|3198.2|3195.2|3188.9|3185.9|241
1746100200000|2025-05-01 11:50:00|3188.9|3185.9|3179.2|3176.2|3189.1|3186.1|3173.6|3170.6|399
1746100500000|2025-05-01 11:55:00|3179|3176|3173.2|3171.2|3179|3176|3168.1|3165.1|284
1746100800000|2025-05-01 12:00:00|3173|3171|3180.1|3177.1|3181.3|3178.3|3170.1|3167.1|334
1746101100000|2025-05-01 12:05:00|3180.2|3177.2|3179.2|3176.2|3187|3184|3178|3175|264
1746101400000|2025-05-01 12:10:00|3178.9|3175.9|3176.7|3173.7|3180.2|3177.2|3174.3|3171.3|246
1746101700000|2025-05-01 12:15:00|3176.2|3173.2|3182.6|3179.6|3183.2|3180.2|3175.2|3172.2|298
1746102000000|2025-05-01 12:20:00|3182.5|3179.5|3198.5|3195.5|3199.5|3196.5|3182.5|3179.5|455
1746102300000|2025-05-01 12:25:00|3199.3|3196.3|3208|3205|3210.2|3207.2|3199.2|3196.2|378
1746102600000|2025-05-01 12:30:00|3208.7|3203.3|3223|3220|3223.5|3220.5|3204.3|3197.7|472
1746102900000|2025-05-01 12:35:00|3223.4|3220.4|3236.2|3233.2|3238|3235|3220.5|3217.5|555
1746103200000|2025-05-01 12:40:00|3237|3234|3238.5|3235.5|3242.2|3239.2|3232.4|3229.4|447
1746103500000|2025-05-01 12:45:00|3239|3236|3231.6|3228.6|3242|3239|3229|3226|349
1746103800000|2025-05-01 12:50:00|3231.2|3228.2|3238.8|3235.8|3239.1|3236.1|3227.4|3224.4|308
1746104100000|2025-05-01 12:55:00|3238.6|3235.6|3233.2|3230.2|3241.9|3238.9|3228.4|3225.4|329
1746104400000|2025-05-01 13:00:00|3233|3230|3238|3235|3241.8|3239.3|3230.9|3227.9|363
1746104700000|2025-05-01 13:05:00|3238.8|3235.8|3240.3|3237.3|3242.3|3239.3|3237.3|3234.3|244
1746105000000|2025-05-01 13:10:00|3240.2|3237.2|3250.3|3247.3|3251.9|3248.9|3240|3237|341
1746105300000|2025-05-01 13:15:00|3249.3|3246.3|3235.1|3232.1|3250|3247.1|3234.9|3231.9|278
1746105600000|2025-05-01 13:20:00|3234.9|3231.9|3235.9|3232.9|3238.9|3235.9|3233.1|3230.1|176
1746105900000|2025-05-01 13:25:00|3236.4|3233.4|3238.1|3235.1|3238.1|3235.1|3229|3226|201
1746106200000|2025-05-01 13:30:00|3238.4|3235.4|3230.9|3227.9|3239.4|3236.4|3228.4|3225.5|641
1746106500000|2025-05-01 13:35:00|3230.6|3227.6|3240.7|3237.7|3241.2|3238.2|3224.7|3221.7|564
1746106800000|2025-05-01 13:40:00|3239.8|3236.8|3245.9|3240.5|3248.9|3245.9|3239.2|3236.2|470
1746107100000|2025-05-01 13:45:00|3245.3|3239.8|3242.2|3239.2|3245.5|3241.2|3232.9|3229.9|540
1746107400000|2025-05-01 13:50:00|3242|3239|3236.8|3233.8|3243.7|3241.4|3234.2|3231.2|423
1746107700000|2025-05-01 13:55:00|3236.6|3233.6|3236.1|3231.1|3237.3|3234.3|3233.6|3230.6|235
1746108000000|2025-05-01 14:00:00|3237.9|3231|3239.4|3236.4|3241.9|3237.4|3230.2|3227.2|613
1746108300000|2025-05-01 14:05:00|3238.8|3235.8|3240.8|3237.8|3244.2|3241.2|3234.3|3231.3|568
1746108600000|2025-05-01 14:10:00|3240.3|3237.3|3236.7|3233.7|3243.1|3240.1|3236.7|3233.7|431
1746108900000|2025-05-01 14:15:00|3237.2|3234.2|3222.8|3219.8|3237.2|3234.2|3222.7|3219.7|466
1746109200000|2025-05-01 14:20:00|3222.7|3219.7|3217.3|3214.3|3227|3224|3216.5|3213.5|601
1746109500000|2025-05-01 14:25:00|3217.2|3214.2|3222.8|3219.8|3223.7|3220.7|3217|3214|409
1746109800000|2025-05-01 14:30:00|3222.1|3219.1|3230|3227|3231.8|3228.8|3220.6|3217.6|416
1746110100000|2025-05-01 14:35:00|3230.2|3227.2|3241.6|3238.6|3242.1|3239.1|3228.5|3225.5|442
1746110400000|2025-05-01 14:40:00|3242.3|3239.3|3246.7|3243.7|3249|3246|3242|3239|399
1746110700000|2025-05-01 14:45:00|3246.2|3243.2|3245.6|3243.6|3252.2|3249.4|3245.3|3242.3|363
1746111000000|2025-05-01 14:50:00|3245.5|3243.5|3234.2|3231.2|3246.6|3243.6|3234.2|3231.2|285
1746111300000|2025-05-01 14:55:00|3234|3231|3231.6|3228.6|3237.2|3234.2|3229.2|3226.2|297
1746111600000|2025-05-01 15:00:00|3231.3|3228.3|3239.1|3236.1|3239.4|3236.4|3231.3|3228.3|312
1746111900000|2025-05-01 15:05:00|3239.3|3236.3|3236.7|3233.7|3240.5|3237.5|3236.7|3233.7|315
1746112200000|2025-05-01 15:10:00|3236.9|3233.9|3240.2|3237.2|3243.5|3240.5|3236.1|3233.1|269
1746112500000|2025-05-01 15:15:00|3240|3237|3237.3|3234.3|3242|3239|3235.5|3232.5|357
1746112800000|2025-05-01 15:20:00|3238|3235|3239.5|3236.5|3242.2|3239.2|3237.8|3234.8|298
1746113100000|2025-05-01 15:25:00|3239.6|3236.6|3235.5|3232.5|3242.5|3239.5|3235.5|3232.5|252
1746113400000|2025-05-01 15:30:00|3235.6|3232.6|3228.7|3225.7|3236.6|3233.6|3225.6|3222.6|364
1746113700000|2025-05-01 15:35:00|3229.2|3226.2|3232|3229|3234.7|3231.7|3226.2|3223.2|320
1746114000000|2025-05-01 15:40:00|3232.2|3229.2|3225.1|3222.1|3233.5|3230.5|3225.1|3222.1|291
1746114300000|2025-05-01 15:45:00|3225.6|3222.6|3228.6|3225.6|3230.1|3227.1|3223.4|3220.4|303
1746114600000|2025-05-01 15:50:00|3228.8|3225.8|3230.5|3227.5|3231.9|3228.9|3227.5|3224.5|280
1746114900000|2025-05-01 15:55:00|3230.8|3227.8|3226.3|3223.3|3232|3229|3225.3|3222.3|348
1746115200000|2025-05-01 16:00:00|3226.5|3223.5|3220.1|3217.1|3227.3|3224.3|3219.7|3216.7|299
1746115500000|2025-05-01 16:05:00|3219.5|3216.5|3218.5|3215.5|3223|3220|3216.3|3213.3|240
1746115800000|2025-05-01 16:10:00|3218.3|3215.3|3212.2|3209.2|3221.4|3218.4|3212.1|3209.1|296
1746116100000|2025-05-01 16:15:00|3212.6|3209.6|3214.2|3211.2|3215.2|3212.2|3211.1|3208.1|272
1746116400000|2025-05-01 16:20:00|3214.1|3211.1|3217.8|3214.8|3219.1|3216.1|3212.1|3209.1|223
1746116700000|2025-05-01 16:25:00|3218|3215|3219|3216|3221|3218.3|3216.8|3213.8|231
1746117000000|2025-05-01 16:30:00|3218.7|3215.7|3220.3|3217.3|3223.1|3220.1|3218|3215|239
1746117300000|2025-05-01 16:35:00|3220.7|3217.7|3222.2|3219.2|3222.7|3219.7|3218.2|3215.2|165
1746117600000|2025-05-01 16:40:00|3222|3219|3222.7|3219.7|3225.3|3222.3|3220.7|3217.7|152
1746117900000|2025-05-01 16:45:00|3223|3220|3222.9|3219.9|3224.5|3221.5|3222.4|3219.4|152
1746118200000|2025-05-01 16:50:00|3223.1|3220.1|3224.3|3221.3|3224.8|3221.8|3222.3|3219.3|151
1746118500000|2025-05-01 16:55:00|3224.8|3221.8|3228.2|3225.2|3228.7|3225.7|3224.3|3221.3|216
1746118800000|2025-05-01 17:00:00|3228.5|3225.5|3226.6|3223.6|3229.7|3226.7|3224.7|3221.7|184
1746119100000|2025-05-01 17:05:00|3226.3|3223.3|3223.6|3220.6|3226.4|3223.4|3222.9|3219.9|145
1746119400000|2025-05-01 17:10:00|3223.8|3220.8|3223.9|3220.9|3227.4|3224.4|3223.3|3220.3|156
1746119700000|2025-05-01 17:15:00|3224.4|3221.4|3223.3|3220.3|3224.8|3221.8|3222.1|3219.1|130
1746120000000|2025-05-01 17:20:00|3223.1|3220.1|3224.3|3221.3|3226.8|3223.8|3221.1|3218.1|191
1746120300000|2025-05-01 17:25:00|3224.7|3221.7|3224.8|3221.8|3226.8|3223.8|3222.1|3219.1|188
1746120600000|2025-05-01 17:30:00|3224.5|3221.5|3226.9|3223.9|3227.1|3224.1|3222.9|3220.1|185
1746120900000|2025-05-01 17:35:00|3226.8|3223.8|3220.8|3217.8|3228.4|3225.4|3220.7|3217.7|116
1746121200000|2025-05-01 17:40:00|3220.9|3217.9|3217|3214|3221.2|3218.2|3215.9|3212.9|133
1746121500000|2025-05-01 17:45:00|3216.7|3213.7|3222.5|3219.5|3223|3220|3216.5|3213.5|116
1746121800000|2025-05-01 17:50:00|3223.4|3220.4|3227.3|3224.3|3227.3|3224.3|3223.4|3220.4|99
1746122100000|2025-05-01 17:55:00|3227.4|3224.4|3227.4|3224.4|3229.7|3226.7|3226.9|3223.9|104
1746122400000|2025-05-01 18:00:00|3227.5|3224.5|3228.5|3225.5|3229.5|3226.5|3226.5|3223.5|106
1746122700000|2025-05-01 18:05:00|3229|3226|3228.1|3225.1|3231.4|3228.4|3228.1|3225.1|78
1746123000000|2025-05-01 18:10:00|3227.9|3224.9|3226.2|3223.2|3229.1|3226.1|3225.4|3223.2|68
1746123300000|2025-05-01 18:15:00|3226.7|3223.7|3228.1|3225.1|3228.3|3225.6|3225.2|3222.2|98
1746123600000|2025-05-01 18:20:00|3227.2|3225.2|3227|3224|3229.5|3226.5|3226.6|3223.6|232
1746123900000|2025-05-01 18:25:00|3226.9|3223.9|3227.4|3224.4|3229|3226|3225.5|3223|119
1746124200000|2025-05-01 18:30:00|3227.2|3225.2|3233.5|3230.5|3233.7|3231.2|3227.2|3224.4|120
1746124500000|2025-05-01 18:35:00|3233.7|3230.7|3235.2|3232.2|3235.5|3232.7|3232.3|3229.3|151
1746124800000|2025-05-01 18:40:00|3235.9|3232.9|3238.8|3235.8|3239.6|3237|3234.9|3232.6|113
1746125100000|2025-05-01 18:45:00|3238.6|3235.6|3242.2|3240.2|3242.8|3240.6|3238.6|3235.6|125
1746125400000|2025-05-01 18:50:00|3242.1|3240.1|3235.3|3232.3|3243.1|3240.1|3235.3|3232.3|132
1746125700000|2025-05-01 18:55:00|3235|3232|3235.1|3232.1|3235.8|3233|3234.2|3231.4|86
1746126000000|2025-05-01 19:00:00|3235.3|3232.3|3236.1|3233.1|3238.3|3235.3|3234.4|3231.4|136
1746126300000|2025-05-01 19:05:00|3236.3|3233.3|3235.6|3232.6|3236.7|3233.7|3234.9|3231.9|94
1746126600000|2025-05-01 19:10:00|3235.4|3232.4|3236.7|3233.7|3236.7|3233.7|3235.3|3232.3|114
1746126900000|2025-05-01 19:15:00|3236.4|3233.4|3235.3|3232.3|3236.7|3233.7|3233.5|3230.5|83
1746127200000|2025-05-01 19:20:00|3234.8|3232.8|3234.9|3231.9|3235.9|3233.6|3234|3231.2|104
1746127500000|2025-05-01 19:25:00|3235.2|3232.2|3234.6|3231.6|3237.2|3234.2|3234.6|3231.6|70
1746127800000|2025-05-01 19:30:00|3234.8|3231.8|3235.6|3232.6|3236.8|3233.8|3234.6|3231.6|69
1746128100000|2025-05-01 19:35:00|3235.3|3232.3|3235.8|3232.8|3237|3234|3235.3|3232.3|79
1746128400000|2025-05-01 19:40:00|3235.5|3232.5|3238.8|3235.8|3239|3236|3234.9|3231.9|124
1746128700000|2025-05-01 19:45:00|3239|3236|3239.5|3236.5|3240.3|3237.3|3238.5|3235.5|101
1746129000000|2025-05-01 19:50:00|3239.7|3236.7|3236.7|3233.7|3240|3237|3236.2|3233.2|82
1746129300000|2025-05-01 19:55:00|3236.9|3233.9|3235.5|3232.5|3238.7|3235.9|3235|3232|100
1746129600000|2025-05-01 20:00:00|3235.6|3232.6|3236.1|3233.1|3239.4|3236.4|3235.2|3232.2|189
1746129900000|2025-05-01 20:05:00|3235.9|3232.9|3236.3|3233.3|3236.8|3233.8|3233.9|3230.9|80
1746130200000|2025-05-01 20:10:00|3235.9|3232.9|3240.9|3237.9|3240.9|3237.9|3235.6|3232.6|68
1746130500000|2025-05-01 20:15:00|3241.2|3238.2|3239.9|3236.9|3241.2|3238.2|3238.7|3235.7|55
1746130800000|2025-05-01 20:20:00|3240.2|3237.2|3240.9|3237.9|3241.2|3238.2|3239.7|3236.7|30
1746131100000|2025-05-01 20:25:00|3240.7|3237.7|3238.2|3235.2|3240.9|3237.9|3237.7|3234.7|34
1746131400000|2025-05-01 20:30:00|3238.4|3235.4|3239.2|3236.2|3240.2|3237.2|3238.2|3235.2|75
1746131700000|2025-05-01 20:35:00|3239.4|3236.4|3241|3238|3241|3238|3238.9|3235.9|39
1746132000000|2025-05-01 20:40:00|3241.2|3238.2|3242|3239|3242.3|3239.3|3240|3237|112
1746132300000|2025-05-01 20:45:00|3242.2|3239.2|3241.5|3238.5|3243|3240|3241.2|3238.2|64
1746132600000|2025-05-01 20:50:00|3241.2|3238.2|3242.7|3239.7|3243|3240|3241.2|3238.2|53
1746132900000|2025-05-01 20:55:00|3243.2|3240.2|3243.3|3240.3|3246.3|3241.4|3242.6|3239.4|99
1746136800000|2025-05-01 22:00:00|3245.7|3242.7|3244.2|3241.2|3245.9|3242.9|3243.2|3240.2|35
1746137100000|2025-05-01 22:05:00|3245.7|3242.7|3242.2|3239.2|3246.7|3243.7|3242|3239|67
1746137400000|2025-05-01 22:10:00|3242.7|3239.7|3243|3240|3244.2|3241.2|3242.2|3239.2|36
1746137700000|2025-05-01 22:15:00|3242.5|3239.5|3243.2|3240.2|3244.2|3241.2|3242.2|3239.2|31
1746138000000|2025-05-01 22:20:00|3243.5|3240.5|3242.8|3239.8|3244.8|3241.8|3242.8|3239.8|60
1746138300000|2025-05-01 22:25:00|3242.7|3239.7|3242.3|3239.3|3243.6|3241.6|3242.1|3239.2|39
1746138600000|2025-05-01 22:30:00|3242.7|3239.7|3241.4|3239.4|3242.7|3239.7|3240|3237.2|161
1746138900000|2025-05-01 22:35:00|3241.5|3239.5|3241.9|3239.9|3242.6|3240.6|3240.9|3238.9|99
1746139200000|2025-05-01 22:40:00|3241.8|3239.8|3241.7|3239.7|3242.5|3240.1|3241.2|3238.6|63
1746139500000|2025-05-01 22:45:00|3241.5|3239.5|3242.8|3240.8|3243.5|3241|3241.5|3239.4|54
1746139800000|2025-05-01 22:50:00|3243|3241|3243.4|3240.4|3244|3241.7|3242.6|3240.1|49
1746140100000|2025-05-01 22:55:00|3242.8|3240.8|3243.3|3241.3|3244.4|3241.8|3242.6|3240.6|56
1746140400000|2025-05-01 23:00:00|3243|3241|3244.2|3242.2|3244.8|3242.6|3243|3240.5|118
1746140700000|2025-05-01 23:05:00|3244.3|3242.3|3244.6|3242.6|3245.5|3243.2|3243.7|3241.5|85
1746141000000|2025-05-01 23:10:00|3244.8|3242.8|3244.3|3242.3|3244.9|3242.8|3243.6|3241.6|84
1746141300000|2025-05-01 23:15:00|3244.1|3242.1|3244.7|3241.7|3245.5|3242.9|3244|3241.4|67
1746141600000|2025-05-01 23:20:00|3244.4|3241.4|3245.2|3242.2|3245.2|3242.2|3243.6|3240.6|48
1746141900000|2025-05-01 23:25:00|3244.9|3241.9|3244.4|3241.4|3245.7|3242.7|3244.2|3241.2|24
1746142200000|2025-05-01 23:30:00|3244.7|3241.7|3243.9|3240.9|3244.7|3241.7|3242.4|3239.4|27
1746142500000|2025-05-01 23:35:00|3244|3241|3242.9|3240.9|3244.2|3242.1|3242.9|3240.9|33
1746142800000|2025-05-01 23:40:00|3243.1|3241.1|3244.2|3241.2|3244.8|3241.9|3242.3|3240.3|38
1746143100000|2025-05-01 23:45:00|3243.9|3240.9|3244.7|3241.7|3245.8|3242.8|3243.9|3240.9|49
1746143400000|2025-05-01 23:50:00|3244.4|3241.4|3245.9|3242.9|3246.2|3243.2|3244|3241|50
1746143700000|2025-05-01 23:55:00|3245.7|3242.7|3245.9|3242.9|3247.9|3244.9|3245.4|3242.4|71
1746057600000|2025-05-01 00:00:00|3264.1|3261.1|3265.2|3262.2|3265.2|3262.2|3261.5|3258.5|140
1746057900000|2025-05-01 00:05:00|3265.5|3262.5|3266.8|3263.8|3266.8|3263.8|3264|3261|85
1746058200000|2025-05-01 00:10:00|3267.3|3264.3|3267.5|3264.5|3267.8|3264.8|3265.8|3262.8|68
1746058500000|2025-05-01 00:15:00|3267.8|3264.8|3265|3262|3269.3|3266.3|3264.5|3261.5|113
1746058800000|2025-05-01 00:20:00|3264.7|3261.7|3261|3258|3267.3|3264.3|3257.3|3254.3|218
1746059100000|2025-05-01 00:25:00|3261.3|3258.3|3252.4|3249.4|3261.8|3258.8|3251.5|3248.5|234
1746059400000|2025-05-01 00:30:00|3252.2|3249.2|3239.5|3236.5|3252.9|3249.9|3239.5|3236.5|242
1746059700000|2025-05-01 00:35:00|3239.8|3236.8|3237.6|3234.6|3242.7|3239.7|3224.1|3221.1|298
1746060000000|2025-05-01 00:40:00|3237.3|3234.3|3239.2|3236.2|3239.2|3236.2|3231.9|3228.9|174
1746060300000|2025-05-01 00:45:00|3238.7|3235.7|3240.6|3237.6|3242.7|3239.7|3234.7|3231.7|133
1746060600000|2025-05-01 00:50:00|3240.8|3237.8|3235.8|3232.8|3245.3|3242.3|3233.8|3230.8|118
1746060900000|2025-05-01 00:55:00|3235.3|3232.3|3234.8|3232.8|3237.4|3234.4|3230.1|3227.1|173
1746061200000|2025-05-01 01:00:00|3234.3|3231.3|3237.4|3234.4|3239.4|3236.4|3234.3|3231.3|161
1746061500000|2025-05-01 01:05:00|3237.6|3234.6|3237.2|3234.2|3239.2|3236.2|3232.9|3229.9|191
1746061800000|2025-05-01 01:10:00|3237.7|3234.7|3240.2|3237.2|3241.2|3238.2|3237.7|3234.7|73
1746062100000|2025-05-01 01:15:00|3239.7|3236.7|3235.9|3232.9|3239.7|3236.7|3235.1|3232.1|110
1746062400000|2025-05-01 01:20:00|3235.8|3232.8|3238.2|3235.2|3238.8|3235.8|3235.8|3232.8|86
1746062700000|2025-05-01 01:25:00|3238.4|3235.4|3238.6|3235.6|3240.7|3237.7|3237.6|3234.6|177
1746063000000|2025-05-01 01:30:00|3238.1|3235.1|3242|3239|3243|3240|3237.3|3234.3|99
1746063300000|2025-05-01 01:35:00|3241.8|3238.8|3243.4|3240.4|3247.2|3244.2|3241.4|3238.4|88
1746063600000|2025-05-01 01:40:00|3243.7|3240.7|3242.6|3239.6|3243.7|3240.8|3241.5|3238.5|83
1746063900000|2025-05-01 01:45:00|3242.1|3239.1|3238.6|3235.6|3244.6|3241.6|3237.6|3234.6|140
1746064200000|2025-05-01 01:50:00|3239.1|3236.1|3237.8|3234.8|3240.1|3237.1|3236.8|3233.8|171
1746064500000|2025-05-01 01:55:00|3238.1|3235.1|3236.8|3233.8|3239.1|3236.1|3236|3233|76
1746064800000|2025-05-01 02:00:00|3236.3|3233.3|3240|3237|3240.8|3237.8|3236.3|3233.3|56
1746065100000|2025-05-01 02:05:00|3240.5|3237.5|3239.5|3236.5|3241.5|3238.5|3238.4|3236|80
1746065400000|2025-05-01 02:10:00|3239.9|3236.9|3238.9|3236.9|3239.9|3237|3237.3|3234.4|94
1746065700000|2025-05-01 02:15:00|3239.1|3237.1|3240.9|3237.9|3240.9|3237.9|3238.4|3236.3|87
1746066000000|2025-05-01 02:20:00|3241.2|3238.2|3242.4|3239.4|3243|3240|3240.2|3237.2|141
1746066300000|2025-05-01 02:25:00|3242.5|3239.5|3243|3240|3245|3242|3241.5|3238.5|82
1746066600000|2025-05-01 02:30:00|3243.2|3240.2|3236.7|3234.7|3243.2|3240.2|3236.7|3234.2|109
1746066900000|2025-05-01 02:35:00|3237.5|3234.5|3235.5|3233.5|3240.2|3237.3|3234.5|3231.7|116
1746067200000|2025-05-01 02:40:00|3235.4|3232.4|3234.9|3231.9|3238.4|3235.4|3234.7|3231.7|121
1746067500000|2025-05-01 02:45:00|3234.6|3231.6|3230|3227|3234.9|3231.9|3230|3227|78
1746067800000|2025-05-01 02:50:00|3229.7|3226.7|3228|3225|3230|3227|3228|3225|78
1746068100000|2025-05-01 02:55:00|3228.5|3225.5|3229.3|3226.3|3230.8|3227.8|3226.8|3223.8|70
1746068400000|2025-05-01 03:00:00|3229|3226|3227|3225|3229|3226.5|3225.5|3222.5|87
1746068700000|2025-05-01 03:05:00|3227.8|3224.8|3217.5|3214.5|3228|3225|3217.5|3214.5|96
1746069000000|2025-05-01 03:10:00|3217.2|3214.2|3209.2|3206.2|3217.2|3214.2|3209|3206|205
1746069300000|2025-05-01 03:15:00|3209.7|3206.7|3209.9|3206.9|3214.2|3211.2|3208.6|3205.6|137
1746069600000|2025-05-01 03:20:00|3211.1|3208.1|3212|3209|3213|3210|3209.5|3206.5|140
1746069900000|2025-05-01 03:25:00|3212.5|3209.5|3215.7|3212.7|3215.7|3212.7|3207|3204|103
1746070200000|2025-05-01 03:30:00|3215.9|3212.9|3213.5|3210.5|3216.7|3213.7|3212|3209|105
1746070500000|2025-05-01 03:35:00|3213.3|3210.3|3207.6|3204.6|3213.3|3210.3|3207.6|3204.6|72
1746070800000|2025-05-01 03:40:00|3207.4|3204.4|3202.2|3199.2|3207.9|3204.9|3198.7|3195.7|174
1746071100000|2025-05-01 03:45:00|3202.4|3199.4|3203.5|3200.5|3206.7|3203.7|3200.8|3197.8|112
1746071400000|2025-05-01 03:50:00|3203.7|3200.7|3205.2|3202.2|3207.5|3204.5|3199.9|3196.9|102
1746071700000|2025-05-01 03:55:00|3205.5|3202.5|3204.1|3201.1|3206|3203|3203.5|3200.5|58
1746072000000|2025-05-01 04:00:00|3204.6|3201.6|3211.9|3208.9|3213.4|3210.4|3204.2|3201.2|130
1746072300000|2025-05-01 04:05:00|3212.9|3209.9|3212.9|3209.9|3213.4|3210.4|3210.4|3207.4|74
1746072600000|2025-05-01 04:10:00|3212.6|3209.6|3212.4|3209.4|3213.4|3210.4|3211.1|3208.1|77
1746072900000|2025-05-01 04:15:00|3211.9|3208.9|3208.6|3205.6|3211.9|3208.9|3208.6|3205.6|58
1746073200000|2025-05-01 04:20:00|3208.4|3205.4|3208|3205|3209.4|3206.4|3206.5|3203.5|67
1746073500000|2025-05-01 04:25:00|3207.7|3204.7|3209.9|3206.9|3210.2|3207.2|3206.9|3203.9|49
1746073800000|2025-05-01 04:30:00|3209.7|3206.7|3213.5|3210.5|3213.7|3210.7|3209.2|3206.2|88
1746074100000|2025-05-01 04:35:00|3213|3210|3213|3210|3214.2|3211.2|3211|3208|94
1746074400000|2025-05-01 04:40:00|3212.5|3209.5|3209.3|3206.3|3212.7|3209.7|3207.7|3204.7|82
1746074700000|2025-05-01 04:45:00|3209.5|3206.5|3211.8|3208.8|3213.3|3210.3|3208.3|3205.3|89
1746075000000|2025-05-01 04:50:00|3212|3209|3210.3|3207.3|3212|3209|3208.3|3205.3|56
1746075300000|2025-05-01 04:55:00|3210.6|3207.6|3205.1|3202.1|3212.4|3209.4|3204.8|3201.8|64
1746075600000|2025-05-01 05:00:00|3204.6|3201.6|3203.4|3200.4|3207.1|3204.1|3203.2|3200.2|53
1746075900000|2025-05-01 05:05:00|3202.9|3199.9|3204.4|3201.4|3204.9|3201.9|3200.2|3198.2|81
1746076200000|2025-05-01 05:10:00|3204.9|3201.9|3206.9|3203.9|3208|3205.7|3204.7|3201.7|58
1746076500000|2025-05-01 05:15:00|3207.4|3204.4|3202.4|3199.4|3207.9|3204.9|3202.4|3199.4|66
1746076800000|2025-05-01 05:20:00|3202.9|3199.9|3206.5|3203.5|3207.5|3204.5|3202|3199|78
1746077100000|2025-05-01 05:25:00|3206.2|3203.2|3206.8|3203.8|3208.1|3205.1|3202.4|3199.4|124
1746077400000|2025-05-01 05:30:00|3206.9|3203.9|3214|3211|3214.8|3211.8|3205.6|3202.6|120
1746077700000|2025-05-01 05:35:00|3213.8|3210.8|3216|3213|3217.2|3214.2|3213.5|3210.5|89
1746078000000|2025-05-01 05:40:00|3216.2|3213.2|3212.5|3209.5|3217|3214|3211.5|3208.5|77
1746078300000|2025-05-01 05:45:00|3213|3210|3216.5|3213.5|3216.5|3213.5|3212.5|3209.5|48
1746078600000|2025-05-01 05:50:00|3216|3213|3215.5|3212.5|3217.6|3214.6|3214.8|3211.8|76
1746078900000|2025-05-01 05:55:00|3216|3213|3209.1|3206.1|3216.3|3213.3|3208.8|3205.8|85
1746079200000|2025-05-01 06:00:00|3209.4|3206.4|3214.5|3211.5|3214.5|3211.5|3208.7|3205.7|117
1746079500000|2025-05-01 06:05:00|3214|3211|3216.3|3214.3|3217.4|3215.4|3214|3211|189
1746079800000|2025-05-01 06:10:00|3215.9|3213.9|3217.5|3214.5|3218.9|3216.9|3215.4|3212.4|109
1746080100000|2025-05-01 06:15:00|3217.7|3214.7|3216.5|3214.5|3217.9|3215.9|3214.5|3211.5|198
1746080400000|2025-05-01 06:20:00|3216.4|3214.4|3213.2|3210.2|3216.4|3214.4|3211.4|3208.4|96
1746080700000|2025-05-01 06:25:00|3212.9|3209.9|3213.6|3210.6|3214.8|3211.8|3211.9|3208.9|87
1746081000000|2025-05-01 06:30:00|3214.1|3211.1|3219.3|3217.3|3220.1|3217.5|3213.8|3210.8|124
1746081300000|2025-05-01 06:35:00|3219.2|3217.2|3218.3|3215.3|3219.6|3217.6|3217.1|3214.8|80
1746081600000|2025-05-01 06:40:00|3218.6|3215.6|3216.7|3213.7|3218.9|3215.9|3216.7|3213.7|87
1746081900000|2025-05-01 06:45:00|3216.4|3213.4|3213.7|3210.7|3216.4|3213.4|3212.9|3209.9|87
1746082200000|2025-05-01 06:50:00|3214.2|3211.2|3216.5|3213.5|3217.5|3214.5|3213.9|3210.9|72
1746082500000|2025-05-01 06:55:00|3216.2|3213.2|3214|3211|3216.5|3213.5|3213.2|3210.2|107
1746082800000|2025-05-01 07:00:00|3214.5|3211.5|3208.4|3205.4|3215.7|3213.7|3207.8|3204.8|126
1746083100000|2025-05-01 07:05:00|3208.7|3205.7|3208.7|3205.7|3210.9|3207.9|3205.9|3202.9|132
1746083400000|2025-05-01 07:10:00|3208.4|3205.4|3209.7|3206.7|3210.2|3207.2|3205.9|3202.9|103
1746083700000|2025-05-01 07:15:00|3209.5|3206.5|3205.5|3202.5|3210.5|3207.5|3205.5|3202.5|94
1746084000000|2025-05-01 07:20:00|3205|3202|3208.2|3205.2|3210|3207|3204.2|3201.2|115
1746084300000|2025-05-01 07:25:00|3208.5|3205.5|3208.5|3205.5|3213.7|3210.7|3208|3205|90
1746084600000|2025-05-01 07:30:00|3208.2|3205.2|3212.6|3209.6|3212.6|3210.3|3208|3205|101
1746084900000|2025-05-01 07:35:00|3211.9|3208.9|3217.2|3214.2|3218.5|3215.5|3211.1|3208.1|128
1746085200000|2025-05-01 07:40:00|3217|3214|3217.7|3214.7|3218.3|3215.3|3214.4|3211.4|102
1746085500000|2025-05-01 07:45:00|3218.2|3215.2|3217.5|3214.5|3219.2|3216.2|3217|3214|92
1746085800000|2025-05-01 07:50:00|3217.2|3214.2|3213.7|3211.7|3217.2|3214.2|3211.7|3209.4|107
1746086100000|2025-05-01 07:55:00|3213.9|3211.9|3215.4|3212.4|3215.4|3212.7|3211.7|3209.2|117
1746086400000|2025-05-01 08:00:00|3215.7|3213.7|3223.2|3220.2|3223.5|3220.5|3215.7|3213|107
1746086700000|2025-05-01 08:05:00|3223.4|3220.4|3224.1|3221.1|3225.1|3222.1|3222.6|3219.6|106
1746087000000|2025-05-01 08:10:00|3223.3|3220.3|3223.6|3220.6|3224.6|3221.6|3221.8|3219.1|78
1746087300000|2025-05-01 08:15:00|3224.1|3221.1|3227.8|3224.8|3228|3225|3224.1|3221.1|90
1746087600000|2025-05-01 08:20:00|3228.2|3225.2|3229.9|3226.9|3230.7|3227.7|3226.7|3223.7|72
1746087900000|2025-05-01 08:25:00|3229.7|3226.7|3227.4|3224.4|3229.9|3226.9|3227.1|3224.1|100
1746088200000|2025-05-01 08:30:00|3227.2|3224.2|3227.4|3224.4|3228.1|3225.1|3225.8|3222.8|83
1746088500000|2025-05-01 08:35:00|3227.2|3224.2|3223.9|3220.9|3227.4|3224.4|3223.4|3220.4|47
1746088800000|2025-05-01 08:40:00|3223.7|3220.7|3225.9|3222.9|3225.9|3222.9|3222.7|3219.7|68
1746089100000|2025-05-01 08:45:00|3226.2|3223.2|3226.5|3223.5|3228.5|3225.8|3225.4|3222.4|52
1746089400000|2025-05-01 08:50:00|3226.8|3223.8|3227.2|3224.2|3228.6|3225.6|3224.7|3221.7|90
1746089700000|2025-05-01 08:55:00|3227|3224|3228.2|3225.2|3228.2|3225.2|3226.7|3223.7|67
1746090000000|2025-05-01 09:00:00|3228.5|3225.5|3230.4|3227.4|3233.2|3230.2|3228|3225|145
1746090300000|2025-05-01 09:05:00|3230.1|3227.1|3225.4|3222.4|3230.4|3227.4|3224.4|3221.4|106
1746090600000|2025-05-01 09:10:00|3225.3|3222.3|3222.9|3219.9|3225.4|3222.4|3221.9|3218.9|247
1746090900000|2025-05-01 09:15:00|3222.6|3219.6|3222.2|3219.2|3223.4|3220.4|3221.7|3218.7|119
1746091200000|2025-05-01 09:20:00|3222.3|3219.3|3222.8|3219.8|3223.5|3220.5|3220.9|3217.9|129
1746091500000|2025-05-01 09:25:00|3222.7|3219.7|3221.8|3218.8|3223.8|3220.8|3220.8|3217.8|97
1746091800000|2025-05-01 09:30:00|3221.7|3218.7|3218.4|3215.4|3222|3219|3217.8|3214.8|118
1746092100000|2025-05-01 09:35:00|3218.6|3215.6|3217.3|3214.3|3219.7|3216.7|3216.5|3213.5|124
1746092400000|2025-05-01 09:40:00|3217.5|3214.5|3217.3|3214.3|3217.5|3214.5|3214.8|3211.8|83
1746092700000|2025-05-01 09:45:00|3217.5|3214.5|3216.8|3213.8|3219|3216|3215.6|3212.6|81
1746093000000|2025-05-01 09:50:00|3216.6|3213.6|3214.8|3211.8|3217.8|3214.8|3214.6|3211.6|91
1746093300000|2025-05-01 09:55:00|3214.6|3211.6|3212|3209|3215.2|3212.2|3209.2|3206.2|147
1746093600000|2025-05-01 10:00:00|3212.2|3209.2|3207.3|3204.3|3212.7|3209.7|3207.3|3204.3|121
1746093900000|2025-05-01 10:05:00|3207.5|3204.5|3205.5|3202.5|3207.5|3204.5|3202.3|3199.3|84
1746094200000|2025-05-01 10:10:00|3205.3|3202.3|3202|3199|3206.3|3203.3|3202|3199|150
1746094500000|2025-05-01 10:15:00|3201.9|3198.9|3206.9|3203.9|3208.1|3205.1|3201.5|3198.5|142
1746094800000|2025-05-01 10:20:00|3207.4|3204.4|3209.6|3207.6|3211.3|3208.3|3207.1|3204.1|86
1746095100000|2025-05-01 10:25:00|3209.8|3207.8|3212.7|3209.7|3215|3212.5|3209.2|3207.2|112
1746095400000|2025-05-01 10:30:00|3213.5|3210.5|3217.2|3214.2|3217.2|3214.2|3212.9|3209.9|90
1746095700000|2025-05-01 10:35:00|3216.9|3214.9|3212.6|3210.6|3218.8|3216.3|3212.5|3210.5|142
1746096000000|2025-05-01 10:40:00|3212.8|3210.8|3218|3215|3219|3216|3211.3|3209|160
1746096300000|2025-05-01 10:45:00|3217.9|3214.9|3216.7|3213.7|3218.5|3215.5|3215|3212|147
1746096600000|2025-05-01 10:50:00|3217.4|3214.4|3217.3|3215.3|3218.1|3216|3216.2|3213.7|72
1746096900000|2025-05-01 10:55:00|3217.5|3215.5|3216.7|3213.7|3218.5|3215.8|3215.9|3213|92
1746097200000|2025-05-01 11:00:00|3216.6|3213.6|3214.2|3211.2|3217.7|3214.7|3212.5|3209.5|199
1746097500000|2025-05-01 11:05:00|3213.7|3210.7|3216.6|3213.6|3217.2|3214.2|3213|3210|92
1746097800000|2025-05-01 11:10:00|3216.4|3213.4|3212.9|3209.9|3216.6|3213.6|3212|3209|100
1746098100000|2025-05-01 11:15:00|3212.7|3209.7|3212.9|3209.9|3213.5|3210.8|3210.3|3207.3|66
1746098400000|2025-05-01 11:20:00|3212.1|3209.1|3208.4|3205.4|3213.7|3210.7|3208.1|3205.1|87
1746098700000|2025-05-01 11:25:00|3207.9|3204.9|3204.1|3201.1|3207.9|3204.9|3202.9|3199.9|68
1746099000000|2025-05-01 11:30:00|3203.9|3200.9|3208.8|3205.8|3209|3206.1|3200.9|3197.9|132
1746099300000|2025-05-01 11:35:00|3208.7|3205.7|3200.6|3197.6|3208.7|3205.7|3199.6|3196.7|150
1746099600000|2025-05-01 11:40:00|3200.1|3198.1|3192|3189|3200.3|3198.1|3192|3189|263
1746099900000|2025-05-01 11:45:00|3191.7|3188.7|3189.1|3186.1|3198.2|3195.2|3188.9|3185.9|241
1746100200000|2025-05-01 11:50:00|3188.9|3185.9|3179.2|3176.2|3189.1|3186.1|3173.6|3170.6|399
1746100500000|2025-05-01 11:55:00|3179|3176|3173.2|3171.2|3179|3176|3168.1|3165.1|284
1746100800000|2025-05-01 12:00:00|3173|3171|3180.1|3177.1|3181.3|3178.3|3170.1|3167.1|334
1746101100000|2025-05-01 12:05:00|3180.2|3177.2|3179.2|3176.2|3187|3184|3178|3175|264
1746101400000|2025-05-01 12:10:00|3178.9|3175.9|3176.7|3173.7|3180.2|3177.2|3174.3|3171.3|246
1746101700000|2025-05-01 12:15:00|3176.2|3173.2|3182.6|3179.6|3183.2|3180.2|3175.2|3172.2|298
1746102000000|2025-05-01 12:20:00|3182.5|3179.5|3198.5|3195.5|3199.5|3196.5|3182.5|3179.5|455
1746102300000|2025-05-01 12:25:00|3199.3|3196.3|3208|3205|3210.2|3207.2|3199.2|3196.2|378
1746102600000|2025-05-01 12:30:00|3208.7|3203.3|3223|3220|3223.5|3220.5|3204.3|3197.7|472
1746102900000|2025-05-01 12:35:00|3223.4|3220.4|3236.2|3233.2|3238|3235|3220.5|3217.5|555
1746103200000|2025-05-01 12:40:00|3237|3234|3238.5|3235.5|3242.2|3239.2|3232.4|3229.4|447
1746103500000|2025-05-01 12:45:00|3239|3236|3231.6|3228.6|3242|3239|3229|3226|349
1746103800000|2025-05-01 12:50:00|3231.2|3228.2|3238.8|3235.8|3239.1|3236.1|3227.4|3224.4|308
1746104100000|2025-05-01 12:55:00|3238.6|3235.6|3233.2|3230.2|3241.9|3238.9|3228.4|3225.4|329
1746104400000|2025-05-01 13:00:00|3233|3230|3238|3235|3241.8|3239.3|3230.9|3227.9|363
1746104700000|2025-05-01 13:05:00|3238.8|3235.8|3240.3|3237.3|3242.3|3239.3|3237.3|3234.3|244
1746105000000|2025-05-01 13:10:00|3240.2|3237.2|3250.3|3247.3|3251.9|3248.9|3240|3237|341
1746105300000|2025-05-01 13:15:00|3249.3|3246.3|3235.1|3232.1|3250|3247.1|3234.9|3231.9|278
1746105600000|2025-05-01 13:20:00|3234.9|3231.9|3235.9|3232.9|3238.9|3235.9|3233.1|3230.1|176
1746105900000|2025-05-01 13:25:00|3236.4|3233.4|3238.1|3235.1|3238.1|3235.1|3229|3226|201
1746106200000|2025-05-01 13:30:00|3238.4|3235.4|3230.9|3227.9|3239.4|3236.4|3228.4|3225.5|641
1746106500000|2025-05-01 13:35:00|3230.6|3227.6|3240.7|3237.7|3241.2|3238.2|3224.7|3221.7|564
1746106800000|2025-05-01 13:40:00|3239.8|3236.8|3245.9|3240.5|3248.9|3245.9|3239.2|3236.2|470
1746107100000|2025-05-01 13:45:00|3245.3|3239.8|3242.2|3239.2|3245.5|3241.2|3232.9|3229.9|540
1746107400000|2025-05-01 13:50:00|3242|3239|3236.8|3233.8|3243.7|3241.4|3234.2|3231.2|423
1746107700000|2025-05-01 13:55:00|3236.6|3233.6|3236.1|3231.1|3237.3|3234.3|3233.6|3230.6|235
1746108000000|2025-05-01 14:00:00|3237.9|3231|3239.4|3236.4|3241.9|3237.4|3230.2|3227.2|613
1746108300000|2025-05-01 14:05:00|3238.8|3235.8|3240.8|3237.8|3244.2|3241.2|3234.3|3231.3|568
1746108600000|2025-05-01 14:10:00|3240.3|3237.3|3236.7|3233.7|3243.1|3240.1|3236.7|3233.7|431
1746108900000|2025-05-01 14:15:00|3237.2|3234.2|3222.8|3219.8|3237.2|3234.2|3222.7|3219.7|466
1746109200000|2025-05-01 14:20:00|3222.7|3219.7|3217.3|3214.3|3227|3224|3216.5|3213.5|601
1746109500000|2025-05-01 14:25:00|3217.2|3214.2|3222.8|3219.8|3223.7|3220.7|3217|3214|409
1746109800000|2025-05-01 14:30:00|3222.1|3219.1|3230|3227|3231.8|3228.8|3220.6|3217.6|416
1746110100000|2025-05-01 14:35:00|3230.2|3227.2|3241.6|3238.6|3242.1|3239.1|3228.5|3225.5|442
1746110400000|2025-05-01 14:40:00|3242.3|3239.3|3246.7|3243.7|3249|3246|3242|3239|399
1746110700000|2025-05-01 14:45:00|3246.2|3243.2|3245.6|3243.6|3252.2|3249.4|3245.3|3242.3|363
1746111000000|2025-05-01 14:50:00|3245.5|3243.5|3234.2|3231.2|3246.6|3243.6|3234.2|3231.2|285
1746111300000|2025-05-01 14:55:00|3234|3231|3231.6|3228.6|3237.2|3234.2|3229.2|3226.2|297
1746111600000|2025-05-01 15:00:00|3231.3|3228.3|3239.1|3236.1|3239.4|3236.4|3231.3|3228.3|312
1746111900000|2025-05-01 15:05:00|3239.3|3236.3|3236.7|3233.7|3240.5|3237.5|3236.7|3233.7|315
1746112200000|2025-05-01 15:10:00|3236.9|3233.9|3240.2|3237.2|3243.5|3240.5|3236.1|3233.1|269
1746112500000|2025-05-01 15:15:00|3240|3237|3237.3|3234.3|3242|3239|3235.5|3232.5|357
1746112800000|2025-05-01 15:20:00|3238|3235|3239.5|3236.5|3242.2|3239.2|3237.8|3234.8|298
1746113100000|2025-05-01 15:25:00|3239.6|3236.6|3235.5|3232.5|3242.5|3239.5|3235.5|3232.5|252
1746113400000|2025-05-01 15:30:00|3235.6|3232.6|3228.7|3225.7|3236.6|3233.6|3225.6|3222.6|364
1746113700000|2025-05-01 15:35:00|3229.2|3226.2|3232|3229|3234.7|3231.7|3226.2|3223.2|320
1746114000000|2025-05-01 15:40:00|3232.2|3229.2|3225.1|3222.1|3233.5|3230.5|3225.1|3222.1|291
1746114300000|2025-05-01 15:45:00|3225.6|3222.6|3228.6|3225.6|3230.1|3227.1|3223.4|3220.4|303
1746114600000|2025-05-01 15:50:00|3228.8|3225.8|3230.5|3227.5|3231.9|3228.9|3227.5|3224.5|280
1746114900000|2025-05-01 15:55:00|3230.8|3227.8|3226.3|3223.3|3232|3229|3225.3|3222.3|348
1746115200000|2025-05-01 16:00:00|3226.5|3223.5|3220.1|3217.1|3227.3|3224.3|3219.7|3216.7|299
1746115500000|2025-05-01 16:05:00|3219.5|3216.5|3218.5|3215.5|3223|3220|3216.3|3213.3|240
1746115800000|2025-05-01 16:10:00|3218.3|3215.3|3212.2|3209.2|3221.4|3218.4|3212.1|3209.1|296
1746116100000|2025-05-01 16:15:00|3212.6|3209.6|3214.2|3211.2|3215.2|3212.2|3211.1|3208.1|272
1746116400000|2025-05-01 16:20:00|3214.1|3211.1|3217.8|3214.8|3219.1|3216.1|3212.1|3209.1|223
1746116700000|2025-05-01 16:25:00|3218|3215|3219|3216|3221|3218.3|3216.8|3213.8|231
1746117000000|2025-05-01 16:30:00|3218.7|3215.7|3220.3|3217.3|3223.1|3220.1|3218|3215|239
1746117300000|2025-05-01 16:35:00|3220.7|3217.7|3222.2|3219.2|3222.7|3219.7|3218.2|3215.2|165
1746117600000|2025-05-01 16:40:00|3222|3219|3222.7|3219.7|3225.3|3222.3|3220.7|3217.7|152
1746117900000|2025-05-01 16:45:00|3223|3220|3222.9|3219.9|3224.5|3221.5|3222.4|3219.4|152
1746118200000|2025-05-01 16:50:00|3223.1|3220.1|3224.3|3221.3|3224.8|3221.8|3222.3|3219.3|151
1746118500000|2025-05-01 16:55:00|3224.8|3221.8|3228.2|3225.2|3228.7|3225.7|3224.3|3221.3|216
1746118800000|2025-05-01 17:00:00|3228.5|3225.5|3226.6|3223.6|3229.7|3226.7|3224.7|3221.7|184
1746119100000|2025-05-01 17:05:00|3226.3|3223.3|3223.6|3220.6|3226.4|3223.4|3222.9|3219.9|145
1746119400000|2025-05-01 17:10:00|3223.8|3220.8|3223.9|3220.9|3227.4|3224.4|3223.3|3220.3|156
1746119700000|2025-05-01 17:15:00|3224.4|3221.4|3223.3|3220.3|3224.8|3221.8|3222.1|3219.1|130
1746120000000|2025-05-01 17:20:00|3223.1|3220.1|3224.3|3221.3|3226.8|3223.8|3221.1|3218.1|191
1746120300000|2025-05-01 17:25:00|3224.7|3221.7|3224.8|3221.8|3226.8|3223.8|3222.1|3219.1|188
1746120600000|2025-05-01 17:30:00|3224.5|3221.5|3226.9|3223.9|3227.1|3224.1|3222.9|3220.1|185
1746120900000|2025-05-01 17:35:00|3226.8|3223.8|3220.8|3217.8|3228.4|3225.4|3220.7|3217.7|116
1746121200000|2025-05-01 17:40:00|3220.9|3217.9|3217|3214|3221.2|3218.2|3215.9|3212.9|133
1746121500000|2025-05-01 17:45:00|3216.7|3213.7|3222.5|3219.5|3223|3220|3216.5|3213.5|116
1746121800000|2025-05-01 17:50:00|3223.4|3220.4|3227.3|3224.3|3227.3|3224.3|3223.4|3220.4|99
1746122100000|2025-05-01 17:55:00|3227.4|3224.4|3227.4|3224.4|3229.7|3226.7|3226.9|3223.9|104
1746122400000|2025-05-01 18:00:00|3227.5|3224.5|3228.5|3225.5|3229.5|3226.5|3226.5|3223.5|106
1746122700000|2025-05-01 18:05:00|3229|3226|3228.1|3225.1|3231.4|3228.4|3228.1|3225.1|78
1746123000000|2025-05-01 18:10:00|3227.9|3224.9|3226.2|3223.2|3229.1|3226.1|3225.4|3223.2|68
1746123300000|2025-05-01 18:15:00|3226.7|3223.7|3228.1|3225.1|3228.3|3225.6|3225.2|3222.2|98
1746123600000|2025-05-01 18:20:00|3227.2|3225.2|3227|3224|3229.5|3226.5|3226.6|3223.6|232
1746123900000|2025-05-01 18:25:00|3226.9|3223.9|3227.4|3224.4|3229|3226|3225.5|3223|119
1746124200000|2025-05-01 18:30:00|3227.2|3225.2|3233.5|3230.5|3233.7|3231.2|3227.2|3224.4|120
1746124500000|2025-05-01 18:35:00|3233.7|3230.7|3235.2|3232.2|3235.5|3232.7|3232.3|3229.3|151
1746124800000|2025-05-01 18:40:00|3235.9|3232.9|3238.8|3235.8|3239.6|3237|3234.9|3232.6|113
1746125100000|2025-05-01 18:45:00|3238.6|3235.6|3242.2|3240.2|3242.8|3240.6|3238.6|3235.6|125
1746125400000|2025-05-01 18:50:00|3242.1|3240.1|3235.3|3232.3|3243.1|3240.1|3235.3|3232.3|132
1746125700000|2025-05-01 18:55:00|3235|3232|3235.1|3232.1|3235.8|3233|3234.2|3231.4|86
1746126000000|2025-05-01 19:00:00|3235.3|3232.3|3236.1|3233.1|3238.3|3235.3|3234.4|3231.4|136
1746126300000|2025-05-01 19:05:00|3236.3|3233.3|3235.6|3232.6|3236.7|3233.7|3234.9|3231.9|94
1746126600000|2025-05-01 19:10:00|3235.4|3232.4|3236.7|3233.7|3236.7|3233.7|3235.3|3232.3|114
1746126900000|2025-05-01 19:15:00|3236.4|3233.4|3235.3|3232.3|3236.7|3233.7|3233.5|3230.5|83
1746127200000|2025-05-01 19:20:00|3234.8|3232.8|3234.9|3231.9|3235.9|3233.6|3234|3231.2|104
1746127500000|2025-05-01 19:25:00|3235.2|3232.2|3234.6|3231.6|3237.2|3234.2|3234.6|3231.6|70
1746127800000|2025-05-01 19:30:00|3234.8|3231.8|3235.6|3232.6|3236.8|3233.8|3234.6|3231.6|69
1746128100000|2025-05-01 19:35:00|3235.3|3232.3|3235.8|3232.8|3237|3234|3235.3|3232.3|79
1746128400000|2025-05-01 19:40:00|3235.5|3232.5|3238.8|3235.8|3239|3236|3234.9|3231.9|124
1746128700000|2025-05-01 19:45:00|3239|3236|3239.5|3236.5|3240.3|3237.3|3238.5|3235.5|101
1746129000000|2025-05-01 19:50:00|3239.7|3236.7|3236.7|3233.7|3240|3237|3236.2|3233.2|82
1746129300000|2025-05-01 19:55:00|3236.9|3233.9|3235.5|3232.5|3238.7|3235.9|3235|3232|100
1746129600000|2025-05-01 20:00:00|3235.6|3232.6|3236.1|3233.1|3239.4|3236.4|3235.2|3232.2|189
1746129900000|2025-05-01 20:05:00|3235.9|3232.9|3236.3|3233.3|3236.8|3233.8|3233.9|3230.9|80
1746130200000|2025-05-01 20:10:00|3235.9|3232.9|3240.9|3237.9|3240.9|3237.9|3235.6|3232.6|68
1746130500000|2025-05-01 20:15:00|3241.2|3238.2|3239.9|3236.9|3241.2|3238.2|3238.7|3235.7|55
1746130800000|2025-05-01 20:20:00|3240.2|3237.2|3240.9|3237.9|3241.2|3238.2|3239.7|3236.7|30
1746131100000|2025-05-01 20:25:00|3240.7|3237.7|3238.2|3235.2|3240.9|3237.9|3237.7|3234.7|34
1746131400000|2025-05-01 20:30:00|3238.4|3235.4|3239.2|3236.2|3240.2|3237.2|3238.2|3235.2|75
1746131700000|2025-05-01 20:35:00|3239.4|3236.4|3241|3238|3241|3238|3238.9|3235.9|39
1746132000000|2025-05-01 20:40:00|3241.2|3238.2|3242|3239|3242.3|3239.3|3240|3237|112
1746132300000|2025-05-01 20:45:00|3242.2|3239.2|3241.5|3238.5|3243|3240|3241.2|3238.2|64
1746132600000|2025-05-01 20:50:00|3241.2|3238.2|3242.7|3239.7|3243|3240|3241.2|3238.2|53
1746132900000|2025-05-01 20:55:00|3243.2|3240.2|3243.3|3240.3|3246.3|3241.4|3242.6|3239.4|99
1746136800000|2025-05-01 22:00:00|3245.7|3242.7|3244.2|3241.2|3245.9|3242.9|3243.2|3240.2|35
1746137100000|2025-05-01 22:05:00|3245.7|3242.7|3242.2|3239.2|3246.7|3243.7|3242|3239|67
1746137400000|2025-05-01 22:10:00|3242.7|3239.7|3243|3240|3244.2|3241.2|3242.2|3239.2|36
1746137700000|2025-05-01 22:15:00|3242.5|3239.5|3243.2|3240.2|3244.2|3241.2|3242.2|3239.2|31
1746138000000|2025-05-01 22:20:00|3243.5|3240.5|3242.8|3239.8|3244.8|3241.8|3242.8|3239.8|60
1746138300000|2025-05-01 22:25:00|3242.7|3239.7|3242.3|3239.3|3243.6|3241.6|3242.1|3239.2|39
1746138600000|2025-05-01 22:30:00|3242.7|3239.7|3241.4|3239.4|3242.7|3239.7|3240|3237.2|161
1746138900000|2025-05-01 22:35:00|3241.5|3239.5|3241.9|3239.9|3242.6|3240.6|3240.9|3238.9|99
1746139200000|2025-05-01 22:40:00|3241.8|3239.8|3241.7|3239.7|3242.5|3240.1|3241.2|3238.6|63
1746139500000|2025-05-01 22:45:00|3241.5|3239.5|3242.8|3240.8|3243.5|3241|3241.5|3239.4|54
1746139800000|2025-05-01 22:50:00|3243|3241|3243.4|3240.4|3244|3241.7|3242.6|3240.1|49
1746140100000|2025-05-01 22:55:00|3242.8|3240.8|3243.3|3241.3|3244.4|3241.8|3242.6|3240.6|56
1746140400000|2025-05-01 23:00:00|3243|3241|3244.2|3242.2|3244.8|3242.6|3243|3240.5|118
1746140700000|2025-05-01 23:05:00|3244.3|3242.3|3244.6|3242.6|3245.5|3243.2|3243.7|3241.5|85
1746141000000|2025-05-01 23:10:00|3244.8|3242.8|3244.3|3242.3|3244.9|3242.8|3243.6|3241.6|84
1746141300000|2025-05-01 23:15:00|3244.1|3242.1|3244.7|3241.7|3245.5|3242.9|3244|3241.4|67
1746141600000|2025-05-01 23:20:00|3244.4|3241.4|3245.2|3242.2|3245.2|3242.2|3243.6|3240.6|48
1746141900000|2025-05-01 23:25:00|3244.9|3241.9|3244.4|3241.4|3245.7|3242.7|3244.2|3241.2|24
1746142200000|2025-05-01 23:30:00|3244.7|3241.7|3243.9|3240.9|3244.7|3241.7|3242.4|3239.4|27
1746142500000|2025-05-01 23:35:00|3244|3241|3242.9|3240.9|3244.2|3242.1|3242.9|3240.9|33
1746142800000|2025-05-01 23:40:00|3243.1|3241.1|3244.2|3241.2|3244.8|3241.9|3242.3|3240.3|38
1746143100000|2025-05-01 23:45:00|3243.9|3240.9|3244.7|3241.7|3245.8|3242.8|3243.9|3240.9|49
1746143400000|2025-05-01 23:50:00|3244.4|3241.4|3245.9|3242.9|3246.2|3243.2|3244|3241|50
1746143700000|2025-05-01 23:55:00|3245.7|3242.7|3245.9|3242.9|3247.9|3244.9|3245.4|3242.4|71
1746144000000|2025-05-02 00:00:00|3245.7|3242.7|3247.1|3244.1|3247.6|3244.6|3244.6|3241.6|114
1746144300000|2025-05-02 00:05:00|3247.6|3244.6|3245.8|3242.8|3248.3|3245.3|3244.8|3241.8|88
1746144600000|2025-05-02 00:10:00|3245.6|3242.6|3246.8|3243.8|3247.5|3244.5|3244.7|3241.7|91
1746144900000|2025-05-02 00:15:00|3247.1|3244.1|3249.8|3246.8|3250|3247|3247|3244|138
1746145200000|2025-05-02 00:20:00|3249.5|3246.5|3251.3|3248.3|3252|3249|3247.3|3244.3|118
1746145500000|2025-05-02 00:25:00|3251|3248|3253.5|3250.5|3254.3|3251.3|3249.9|3247.3|190
1746145800000|2025-05-02 00:30:00|3253.8|3250.8|3247.6|3245.6|3254.3|3251.3|3246.1|3243.5|130
1746146100000|2025-05-02 00:35:00|3247.7|3245.7|3247|3244|3248.2|3246|3246.2|3243.2|130
1746146400000|2025-05-02 00:40:00|3246.7|3243.7|3250.5|3247.5|3252|3249|3246.7|3243.7|104
1746146700000|2025-05-02 00:45:00|3250.2|3247.2|3248.7|3245.7|3251|3248|3247.7|3244.7|131
1746147000000|2025-05-02 00:50:00|3248.5|3245.5|3245.1|3242.1|3250.2|3247.2|3245.1|3242.1|148
1746147300000|2025-05-02 00:55:00|3244.4|3242.4|3247.5|3244.5|3248.5|3245.5|3242.3|3240.3|198
1746147600000|2025-05-02 01:00:00|3247.7|3244.7|3249|3246|3251.3|3248.3|3247.7|3244.7|135
1746147900000|2025-05-02 01:05:00|3249.1|3246.1|3250.2|3248.2|3250.9|3248.2|3248.9|3246.1|101
1746148200000|2025-05-02 01:10:00|3250.3|3248.3|3250.4|3248.4|3251.7|3249|3249.2|3247.1|162
1746148500000|2025-05-02 01:15:00|3250.6|3248.6|3250.6|3247.6|3252.5|3249.9|3249.8|3247.1|135
1746148800000|2025-05-02 01:20:00|3251|3248|3249.7|3247.7|3251.6|3248.8|3249|3246.8|153
1746149100000|2025-05-02 01:25:00|3249.3|3247.3|3247|3244|3250.4|3247.5|3246.8|3243.8|93
1746149400000|2025-05-02 01:30:00|3247.5|3244.5|3248.1|3245.1|3248.3|3245.3|3246.5|3243.5|119
1746149700000|2025-05-02 01:35:00|3247.9|3244.9|3249.1|3247.1|3250.4|3247.6|3246.1|3243.6|191
1746150000000|2025-05-02 01:40:00|3249|3247|3248.5|3245.5|3250.5|3247.6|3247.1|3244.1|141
1746150300000|2025-05-02 01:45:00|3248.2|3245.2|3252.7|3249.7|3253.9|3250.9|3247.5|3244.5|194
1746150600000|2025-05-02 01:50:00|3253.1|3250.1|3254|3251|3254.1|3251.1|3251|3248|127
1746150900000|2025-05-02 01:55:00|3254.1|3251.1|3256.2|3253.2|3257.1|3254.1|3254.1|3251.1|131
1746151200000|2025-05-02 02:00:00|3256.6|3253.6|3258.4|3255.4|3259.9|3256.9|3255.1|3252.1|134
1746151500000|2025-05-02 02:05:00|3258.1|3255.1|3260.4|3257.4|3260.9|3257.9|3257.6|3254.6|84
1746151800000|2025-05-02 02:10:00|3260.2|3257.2|3261.5|3258.5|3263.5|3260.5|3260.2|3257.2|124
1746152100000|2025-05-02 02:15:00|3261.4|3258.4|3263|3260|3263.9|3260.9|3261.1|3258.1|107
1746152400000|2025-05-02 02:20:00|3262.8|3259.8|3265.8|3262.8|3266.8|3263.8|3260.8|3257.8|121
1746152700000|2025-05-02 02:25:00|3265.5|3262.5|3265.4|3262.4|3266.8|3264.3|3264.5|3261.5|98
1746153000000|2025-05-02 02:30:00|3265.2|3262.2|3267|3264|3267.9|3264.9|3264.6|3261.6|107
1746153300000|2025-05-02 02:35:00|3266.5|3263.5|3265.4|3262.4|3266.8|3263.8|3264.4|3261.4|90
1746153600000|2025-05-02 02:40:00|3265.1|3262.1|3266.1|3263.1|3266.5|3263.5|3264.6|3261.6|65
1746153900000|2025-05-02 02:45:00|3265.9|3262.9|3266.9|3263.9|3267.7|3264.7|3265.4|3262.4|109
1746154200000|2025-05-02 02:50:00|3266.7|3263.7|3265.2|3262.2|3267.4|3264.4|3264|3261|83
1746154500000|2025-05-02 02:55:00|3264.9|3261.9|3261.6|3258.6|3264.9|3261.9|3260.9|3257.9|61
1746154800000|2025-05-02 03:00:00|3261.8|3258.8|3259|3256|3262.8|3259.8|3258.3|3255.8|110
1746155100000|2025-05-02 03:05:00|3258.8|3255.8|3258.9|3256.9|3261.8|3258.8|3258|3255|149
1746155400000|2025-05-02 03:10:00|3259.3|3256.3|3259.8|3256.8|3260.6|3257.6|3258.5|3255.5|55
1746155700000|2025-05-02 03:15:00|3259.9|3256.9|3262.5|3259.5|3263.5|3260.7|3259.5|3256.9|127
1746156000000|2025-05-02 03:20:00|3262.6|3259.6|3263.1|3261.1|3264.4|3261.4|3261.5|3259.3|104
1746156300000|2025-05-02 03:25:00|3263.4|3261.4|3266.6|3263.6|3267.1|3264.1|3263.4|3260.8|125
1746156600000|2025-05-02 03:30:00|3266.5|3263.5|3267|3264|3268.3|3265.3|3265.9|3262.9|163
1746156900000|2025-05-02 03:35:00|3266.8|3263.8|3267.2|3265.2|3268.7|3266.1|3266.1|3263.3|112
1746157200000|2025-05-02 03:40:00|3268.1|3265.1|3268.4|3265.4|3268.9|3265.9|3266.7|3264.4|82
1746157500000|2025-05-02 03:45:00|3268.9|3265.9|3269.4|3266.4|3270.4|3267.4|3267.9|3264.9|72
1746157800000|2025-05-02 03:50:00|3269.1|3266.1|3271.6|3268.6|3273.7|3270.7|3268.6|3265.6|79
1746158100000|2025-05-02 03:55:00|3271.4|3268.4|3271.1|3268.1|3272.4|3269.4|3270.5|3267.5|74
1746158400000|2025-05-02 04:00:00|3270.9|3267.9|3268.4|3265.4|3272.4|3269.4|3267.2|3264.2|147
1746158700000|2025-05-02 04:05:00|3268.6|3265.6|3270.5|3267.5|3270.7|3267.7|3267.9|3264.9|77
1746159000000|2025-05-02 04:10:00|3270.8|3267.8|3270.7|3267.7|3271|3268|3269.5|3266.5|45
1746159300000|2025-05-02 04:15:00|3271|3268|3271.4|3268.4|3271.4|3268.5|3269.5|3266.5|37
1746159600000|2025-05-02 04:20:00|3271.7|3268.7|3271.4|3268.4|3272.5|3270.5|3270.1|3267.1|95
1746159900000|2025-05-02 04:25:00|3271.2|3268.2|3271.6|3268.6|3272.6|3269.6|3270.9|3267.9|78
1746160200000|2025-05-02 04:30:00|3271.5|3268.5|3267.8|3265.8|3271.6|3268.6|3267.6|3265.5|105
1746160500000|2025-05-02 04:35:00|3268|3266|3271.4|3269.4|3271.9|3269.7|3267.7|3265.7|146
1746160800000|2025-05-02 04:40:00|3271.2|3269.2|3271.5|3268.5|3271.9|3269.4|3269.5|3267.5|92
1746161100000|2025-05-02 04:45:00|3271.6|3268.6|3271|3269|3272.1|3270.1|3270.1|3268.1|90
1746161400000|2025-05-02 04:50:00|3271.2|3269.2|3267.9|3264.9|3271.3|3269.3|3267.7|3264.7|89
1746161700000|2025-05-02 04:55:00|3267.2|3264.2|3268.2|3265.2|3269|3266|3267.2|3264.2|51
1746162000000|2025-05-02 05:00:00|3267.5|3264.5|3267.9|3264.9|3268.2|3265.2|3264.7|3261.7|68
1746162300000|2025-05-02 05:05:00|3267.7|3264.7|3266.2|3264.2|3267.9|3265.2|3265.3|3262.8|96
1746162600000|2025-05-02 05:10:00|3266.1|3264.1|3265.4|3262.4|3267.6|3264.8|3264.3|3261.3|83
1746162900000|2025-05-02 05:15:00|3265.3|3262.3|3265.9|3262.9|3265.9|3262.9|3264.1|3261.1|57
1746163200000|2025-05-02 05:20:00|3266.1|3263.1|3266.2|3263.2|3268|3265|3265.8|3262.8|75
1746163500000|2025-05-02 05:25:00|3266.4|3263.4|3264.9|3261.9|3267.1|3264.1|3263.6|3260.6|113
1746163800000|2025-05-02 05:30:00|3264.5|3262.5|3268.7|3265.7|3269.4|3266.4|3264.5|3262.5|65
1746164100000|2025-05-02 05:35:00|3268.9|3265.9|3264.7|3261.7|3269.4|3266.5|3264.6|3261.6|127
1746164400000|2025-05-02 05:40:00|3265.2|3262.2|3264.7|3261.7|3265.2|3262.2|3263|3260|48
1746164700000|2025-05-02 05:45:00|3264.9|3261.9|3262.8|3259.8|3266.9|3263.9|3261.3|3258.6|104
1746165000000|2025-05-02 05:50:00|3262.6|3259.6|3261.9|3258.9|3263.1|3260.1|3260.6|3257.6|81
1746165300000|2025-05-02 05:55:00|3262.1|3259.1|3260.3|3257.3|3263.9|3260.9|3260.3|3257.3|84
1746165600000|2025-05-02 06:00:00|3260.1|3257.1|3257.1|3254.1|3260.4|3257.4|3256.1|3253.1|138
1746165900000|2025-05-02 06:05:00|3257.9|3254.9|3258.1|3255.1|3260.1|3257.1|3256.4|3253.4|126
1746166200000|2025-05-02 06:10:00|3258.4|3255.4|3257.7|3254.7|3260.7|3257.7|3257.1|3254.1|129
1746166500000|2025-05-02 06:15:00|3257.4|3254.4|3267|3264|3267.4|3264.4|3255.6|3252.6|203
1746166800000|2025-05-02 06:20:00|3267.3|3264.3|3269.9|3266.9|3271.1|3268.1|3266.5|3263.5|148
1746167100000|2025-05-02 06:25:00|3269.7|3266.7|3269.2|3266.2|3270.6|3267.6|3267.4|3264.4|129
1746167400000|2025-05-02 06:30:00|3269.1|3266.1|3269.3|3266.3|3272.3|3269.3|3269.1|3266.1|108
1746167700000|2025-05-02 06:35:00|3269|3266|3264.5|3261.5|3269|3266|3264|3261.4|131
1746168000000|2025-05-02 06:40:00|3264.1|3261.1|3265.4|3262.4|3265.4|3262.4|3263.2|3260.2|155
1746168300000|2025-05-02 06:45:00|3265.3|3262.3|3260.7|3257.7|3266.1|3263.1|3260.7|3257.7|109
1746168600000|2025-05-02 06:50:00|3260.5|3257.5|3260.8|3257.8|3262.6|3259.6|3260|3257|146
1746168900000|2025-05-02 06:55:00|3260.6|3257.6|3263.1|3260.1|3263.1|3260.1|3259.1|3256.1|117
1746169200000|2025-05-02 07:00:00|3262.6|3259.6|3263.7|3260.7|3268.4|3265.7|3261.4|3258.4|167
1746169500000|2025-05-02 07:05:00|3263.5|3260.5|3262.2|3259.2|3264.7|3261.7|3260.7|3257.7|136
1746169800000|2025-05-02 07:10:00|3263.7|3260.7|3260.5|3257.5|3264.2|3261.2|3260.1|3257.1|118
1746170100000|2025-05-02 07:15:00|3260.3|3257.3|3260.4|3257.4|3263.2|3260.9|3258.9|3255.9|161
1746170400000|2025-05-02 07:20:00|3260.1|3257.1|3261.2|3258.2|3261.2|3258.2|3257.8|3254.8|179
1746170700000|2025-05-02 07:25:00|3261.6|3258.6|3260.4|3257.4|3263.6|3260.6|3259.8|3256.8|97
1746171000000|2025-05-02 07:30:00|3260.2|3257.2|3266.5|3263.5|3266.7|3263.7|3259.7|3256.7|156
1746171300000|2025-05-02 07:35:00|3266.7|3263.7|3263.1|3260.1|3268.2|3265.2|3262.7|3259.7|145
1746171600000|2025-05-02 07:40:00|3262.8|3259.8|3259.4|3256.4|3262.8|3259.8|3258.5|3256.1|139
1746171900000|2025-05-02 07:45:00|3259.7|3256.7|3259.7|3256.7|3260.4|3257.4|3258.7|3255.7|110
1746172200000|2025-05-02 07:50:00|3259.9|3256.9|3258.2|3255.2|3260.9|3257.9|3257.2|3254.2|93
1746172500000|2025-05-02 07:55:00|3258.4|3255.4|3256.1|3253.1|3259.4|3256.4|3256.1|3253.1|122
1746172800000|2025-05-02 08:00:00|3256.4|3253.4|3256.7|3253.7|3258.7|3255.7|3255.3|3252.4|135
1746173100000|2025-05-02 08:05:00|3256.6|3253.6|3253.9|3250.9|3256.9|3253.9|3252.6|3249.6|142
1746173400000|2025-05-02 08:10:00|3253.6|3250.6|3258|3255|3258.3|3255.6|3252.7|3249.7|109
1746173700000|2025-05-02 08:15:00|3258.3|3255.3|3255.5|3252.5|3260.3|3257.3|3255.2|3252.4|106
1746174000000|2025-05-02 08:20:00|3255.7|3252.7|3259.9|3256.9|3261.1|3258.1|3255.2|3252.7|119
1746174300000|2025-05-02 08:25:00|3260.2|3257.2|3255.4|3252.4|3260.5|3257.5|3255.4|3252.4|120
1746174600000|2025-05-02 08:30:00|3255.7|3252.7|3255.2|3253.2|3256.2|3253.9|3254.2|3251.2|98
1746174900000|2025-05-02 08:35:00|3255.1|3253.1|3255.5|3252.5|3256.9|3253.9|3253.2|3250.2|96
1746175200000|2025-05-02 08:40:00|3255.8|3252.8|3254.8|3251.8|3255.8|3252.8|3253.8|3250.8|107
1746175500000|2025-05-02 08:45:00|3254.4|3251.4|3253.5|3250.5|3254.4|3252|3252.3|3249.3|93
1746175800000|2025-05-02 08:50:00|3253.8|3250.8|3251.4|3248.4|3253.8|3250.8|3249.8|3246.8|97
1746176100000|2025-05-02 08:55:00|3250.4|3247.4|3250.8|3247.8|3252.7|3250.2|3249.5|3246.9|79
1746176400000|2025-05-02 09:00:00|3250.6|3247.6|3247.6|3244.6|3250.8|3247.8|3246.4|3243.4|205
1746176700000|2025-05-02 09:05:00|3247.3|3244.3|3250|3248|3251.3|3248.3|3246.5|3243.8|143
1746177000000|2025-05-02 09:10:00|3250.6|3248.6|3247.6|3244.6|3251|3248.8|3246.8|3243.8|115
1746177300000|2025-05-02 09:15:00|3247.3|3245.3|3248.8|3245.8|3249.3|3246.3|3245.7|3242.9|99
1746177600000|2025-05-02 09:20:00|3248.6|3245.6|3247.3|3244.3|3248.6|3245.6|3245.8|3242.8|116
1746177900000|2025-05-02 09:25:00|3247.5|3244.5|3247.5|3244.5|3248.3|3245.3|3246.2|3243.4|99
1746178200000|2025-05-02 09:30:00|3247|3244|3247|3244|3249.1|3246.3|3246.3|3243.3|143
1746178500000|2025-05-02 09:35:00|3246.5|3243.5|3252.6|3249.6|3253|3250.1|3246.5|3243.5|98
1746178800000|2025-05-02 09:40:00|3252.1|3249.1|3255.9|3252.9|3256.2|3253.2|3250.6|3247.6|128
1746179100000|2025-05-02 09:45:00|3255.6|3252.6|3253.8|3250.8|3256.4|3253.9|3253.4|3250.4|175
1746179400000|2025-05-02 09:50:00|3254|3251|3254.3|3251.3|3255.8|3253.4|3253|3250|174
1746179700000|2025-05-02 09:55:00|3254|3251|3253|3250|3255.1|3252.1|3251.8|3248.8|170
1746180000000|2025-05-02 10:00:00|3253.2|3250.2|3249.4|3246.4|3254|3251|3247.8|3245.8|189
1746180300000|2025-05-02 10:05:00|3249.7|3246.7|3247.1|3244.1|3250.4|3247.4|3247.1|3244.1|132
1746180600000|2025-05-02 10:10:00|3247.6|3244.6|3245|3242|3248.1|3245.1|3245|3242|108
1746180900000|2025-05-02 10:15:00|3244.8|3241.8|3243.7|3240.7|3246|3243|3243.2|3240.2|93
1746181200000|2025-05-02 10:20:00|3243.4|3241.4|3243.2|3240.2|3245|3242.7|3240.8|3237.8|85
1746181500000|2025-05-02 10:25:00|3242.9|3240.9|3242.6|3240.6|3243.2|3240.9|3241.2|3238.2|76
1746181800000|2025-05-02 10:30:00|3242.3|3240.3|3241.7|3238.7|3243|3240.6|3239.7|3236.9|84
1746182100000|2025-05-02 10:35:00|3241.4|3238.4|3238.2|3236.2|3242.2|3239.7|3237.9|3234.9|60
1746182400000|2025-05-02 10:40:00|3238.4|3235.4|3235.2|3232.2|3238.4|3235.4|3235.1|3232.2|66
1746182700000|2025-05-02 10:45:00|3235.4|3232.4|3237.3|3234.3|3237.3|3234.3|3233.5|3230.7|82
1746183000000|2025-05-02 10:50:00|3237|3234|3240.2|3237.2|3240.5|3237.7|3236.4|3234|75
1746183300000|2025-05-02 10:55:00|3240.4|3237.4|3238.1|3235.1|3240.4|3237.4|3236.1|3233.1|100
1746183600000|2025-05-02 11:00:00|3238.4|3235.4|3237.8|3234.8|3238.4|3235.7|3236|3233|130
1746183900000|2025-05-02 11:05:00|3237.6|3235.6|3239.9|3236.9|3240.1|3237.2|3237.4|3234.4|154
1746184200000|2025-05-02 11:10:00|3240.1|3237.1|3236.7|3233.7|3240.1|3237.1|3236.3|3233.4|86
1746184500000|2025-05-02 11:15:00|3236.5|3234.5|3238.2|3235.2|3239.7|3237.4|3236.2|3233.6|94
1746184800000|2025-05-02 11:20:00|3238.7|3235.7|3238.4|3236.4|3239.4|3236.4|3235.4|3232.4|188
1746185100000|2025-05-02 11:25:00|3238.2|3236.2|3239.6|3237.6|3240.4|3237.6|3237.4|3235|125
1746185400000|2025-05-02 11:30:00|3240.6|3237.8|3237.9|3234.9|3243.1|3240.6|3236.9|3233.9|193
1746185700000|2025-05-02 11:35:00|3238.2|3235.2|3239.2|3236.2|3240.7|3237.7|3236.5|3233.7|148
1746186000000|2025-05-02 11:40:00|3238.9|3235.9|3231.1|3228.1|3238.9|3235.9|3230.6|3227.7|141
1746186300000|2025-05-02 11:45:00|3231|3228|3236.3|3233.3|3236.9|3233.9|3227.1|3224.5|219
1746186600000|2025-05-02 11:50:00|3236|3233|3234.8|3231.8|3236.8|3233.8|3234.3|3231.3|123
1746186900000|2025-05-02 11:55:00|3234.5|3231.5|3230.2|3227.2|3235|3232|3228.5|3226|192
1746187200000|2025-05-02 12:00:00|3230.1|3227.1|3232.8|3229.8|3236|3233|3225.5|3223|270
1746187500000|2025-05-02 12:05:00|3232.6|3229.6|3238.7|3235.7|3240.6|3237.6|3232.6|3229.6|159
1746187800000|2025-05-02 12:10:00|3239|3236|3239.9|3236.9|3241.8|3238.8|3238.3|3235.3|170
1746188100000|2025-05-02 12:15:00|3239.7|3236.7|3235.3|3232.3|3240.7|3237.7|3235.1|3232.1|217
1746188400000|2025-05-02 12:20:00|3236.1|3233.1|3240|3237|3240|3237|3234.7|3231.7|259
1746188700000|2025-05-02 12:25:00|3240.3|3237.3|3243.8|3234.8|3243.8|3239|3236.9|3233.9|218
1746189000000|2025-05-02 12:30:00|3243.7|3234.7|3246.3|3243.3|3249.5|3246.5|3234.4|3227.1|634
1746189300000|2025-05-02 12:35:00|3245.6|3243.6|3259.9|3256.9|3260.1|3257.1|3242|3239|738
1746189600000|2025-05-02 12:40:00|3258.9|3255.9|3252.4|3249.4|3260.5|3257.5|3251|3248|535
1746189900000|2025-05-02 12:45:00|3252.9|3249.9|3257.8|3254.8|3257.8|3254.8|3249.7|3247.2|511
1746190200000|2025-05-02 12:50:00|3257.7|3254.7|3252.6|3249.6|3258.7|3256.7|3248.7|3246.7|527
1746190500000|2025-05-02 12:55:00|3252.4|3249.4|3245.8|3242.8|3252.9|3250.2|3245.2|3242.5|498
1746190800000|2025-05-02 13:00:00|3245.7|3242.7|3234.7|3231.7|3246.2|3243.2|3232.9|3230.4|621
1746191100000|2025-05-02 13:05:00|3235|3232|3239.6|3236.6|3241.9|3238.9|3233.9|3230.9|453
1746191400000|2025-05-02 13:10:00|3239.9|3236.9|3240.9|3237.9|3244.1|3241.1|3236.4|3233.4|371
1746191700000|2025-05-02 13:15:00|3240.4|3237.4|3248.1|3245.1|3250.3|3247.6|3239.6|3236.6|292
1746192000000|2025-05-02 13:20:00|3247.1|3244.1|3256.1|3253.1|3257.1|3254.1|3247.1|3244.1|288
1746192300000|2025-05-02 13:25:00|3256.4|3253.4|3260.2|3257.2|3260.4|3257.4|3255.1|3252.1|301
1746192600000|2025-05-02 13:30:00|3260.4|3257.4|3246.3|3243.3|3263.1|3260.4|3242.8|3240|516
1746192900000|2025-05-02 13:35:00|3246|3243|3244.5|3241.5|3248.8|3246|3236.9|3234.4|717
1746193200000|2025-05-02 13:40:00|3244.7|3241.7|3238.1|3235.1|3251.7|3249.3|3229.4|3226.4|871
1746193500000|2025-05-02 13:45:00|3237.9|3234.9|3229.8|3226.8|3240.3|3237.3|3224.8|3221.8|827
1746193800000|2025-05-02 13:50:00|3229.3|3226.3|3222|3220|3232.7|3229.7|3221|3218.7|731
1746194100000|2025-05-02 13:55:00|3222.2|3220.2|3227.9|3224.9|3229|3227|3219.8|3217.2|505
1746194400000|2025-05-02 14:00:00|3228|3225|3210.9|3208.9|3230.2|3227.2|3210.5|3208.5|599
1746194700000|2025-05-02 14:05:00|3210.8|3208.8|3216|3213|3219.3|3216.3|3209|3206.5|604
1746195000000|2025-05-02 14:10:00|3215.7|3212.7|3218.7|3215.7|3220.3|3217.3|3215.2|3212.2|531
1746195300000|2025-05-02 14:15:00|3218.4|3215.4|3218|3215|3220|3217|3215.1|3212.1|420
1746195600000|2025-05-02 14:20:00|3217.8|3214.8|3214|3211|3218|3215.3|3209|3206.3|461
1746195900000|2025-05-02 14:25:00|3214.2|3211.2|3207|3205|3215.1|3212.6|3207|3204.5|418
1746196200000|2025-05-02 14:30:00|3207.5|3204.5|3222.3|3219.3|3223.1|3220.1|3205.8|3203.4|514
1746196500000|2025-05-02 14:35:00|3222.5|3219.5|3225.3|3223.3|3227.1|3224.8|3218.8|3215.8|329
1746196800000|2025-05-02 14:40:00|3226|3223|3218.3|3215.3|3227.1|3224.1|3215.1|3212.1|393
1746197100000|2025-05-02 14:45:00|3218.7|3215.7|3221.3|3219.3|3221.9|3219.9|3212.4|3209.4|464
1746197400000|2025-05-02 14:50:00|3221.5|3219.5|3227.1|3224.1|3233.1|3230.1|3220.4|3218|428
1746197700000|2025-05-02 14:55:00|3226.1|3223.1|3234.3|3232.3|3234.3|3232.3|3224.6|3221.6|355
1746198000000|2025-05-02 15:00:00|3234.9|3231.9|3225.1|3222.1|3234.9|3232.8|3222.3|3219.6|312
1746198300000|2025-05-02 15:05:00|3224.8|3221.8|3220.6|3218.6|3225.1|3222.1|3217.7|3214.7|305
1746198600000|2025-05-02 15:10:00|3221.4|3218.4|3220.9|3217.9|3223.4|3220.4|3220.6|3217.9|300
1746198900000|2025-05-02 15:15:00|3219.7|3217.7|3212.4|3209.4|3221.4|3218.4|3212.3|3209.3|312
1746199200000|2025-05-02 15:20:00|3212.1|3209.1|3211.8|3208.8|3215.2|3212.2|3209.9|3206.9|308
1746199500000|2025-05-02 15:25:00|3212.1|3209.1|3208.2|3205.2|3212.1|3209.1|3201.9|3199.5|467
1746199800000|2025-05-02 15:30:00|3208.7|3205.7|3201.4|3198.4|3209.1|3206.1|3197.6|3195.5|501
1746200100000|2025-05-02 15:35:00|3201.3|3198.3|3198.3|3195.3|3201.8|3199|3195.3|3192.3|463
1746200400000|2025-05-02 15:40:00|3198|3195|3203.6|3200.6|3204.1|3201.1|3196.2|3193.2|363
1746200700000|2025-05-02 15:45:00|3204.2|3201.2|3205.5|3202.5|3206.9|3204.2|3202.7|3199.7|413
1746201000000|2025-05-02 15:50:00|3205.2|3202.2|3210|3207|3210.5|3207.5|3201|3198|315
1746201300000|2025-05-02 15:55:00|3209.5|3206.5|3202|3200|3210.2|3207.8|3202|3200|232
1746201600000|2025-05-02 16:00:00|3202.2|3200.2|3207.8|3204.8|3208.1|3205.1|3197.5|3194.5|518
1746201900000|2025-05-02 16:05:00|3207.6|3204.6|3206|3204|3208.7|3206.3|3203.1|3200.1|374
1746202200000|2025-05-02 16:10:00|3206.1|3203.1|3205.5|3202.5|3206.5|3203.5|3200.3|3197.3|440
1746202500000|2025-05-02 16:15:00|3206|3203|3207.7|3205.7|3210.3|3207.5|3205.4|3202.7|283
1746202800000|2025-05-02 16:20:00|3208.6|3205.6|3212.1|3209.1|3212.2|3209.2|3207.2|3204.8|263
1746203100000|2025-05-02 16:25:00|3211.9|3208.9|3211.7|3208.7|3213|3210|3210.4|3207.4|219
1746203400000|2025-05-02 16:30:00|3211.9|3208.9|3207.3|3204.3|3212.4|3209.4|3206.1|3203.4|279
1746203700000|2025-05-02 16:35:00|3207|3204|3210.1|3207.1|3211.2|3208.2|3205|3202.8|176
1746204000000|2025-05-02 16:40:00|3210.4|3207.4|3213.1|3210.1|3213.6|3210.7|3209.4|3206.4|172
1746204300000|2025-05-02 16:45:00|3212.9|3209.9|3206.9|3203.9|3213.1|3210.1|3206.9|3203.9|196
1746204600000|2025-05-02 16:50:00|3207|3204|3203.3|3200.3|3207.6|3204.6|3203.1|3200.1|180
1746204900000|2025-05-02 16:55:00|3203.7|3200.7|3202.2|3199.2|3204.3|3201.8|3201.2|3198.2|293
1746205200000|2025-05-02 17:00:00|3202.5|3199.5|3200|3197|3202.5|3199.5|3197.3|3195|220
1746205500000|2025-05-02 17:05:00|3200.2|3197.2|3199.8|3196.8|3201.9|3198.9|3197.9|3194.9|179
1746205800000|2025-05-02 17:10:00|3200|3197|3202.5|3199.5|3202.8|3199.8|3200|3197|144
1746206100000|2025-05-02 17:15:00|3202.6|3199.6|3203|3200|3204.5|3201.5|3199.6|3196.8|178
1746206400000|2025-05-02 17:20:00|3202.9|3199.9|3208.4|3205.4|3208.9|3205.9|3202.4|3199.4|163
1746206700000|2025-05-02 17:25:00|3208.8|3205.8|3204.9|3201.9|3209.4|3206.4|3204.2|3201.9|197
1746207000000|2025-05-02 17:30:00|3205.2|3202.2|3208.7|3205.7|3208.7|3206.5|3204.4|3201.4|111
1746207300000|2025-05-02 17:35:00|3208.5|3205.5|3205.2|3202.2|3209.5|3206.9|3204|3201.3|136
1746207600000|2025-05-02 17:40:00|3205|3202|3202.7|3199.7|3205.2|3202.6|3199.7|3197.3|204
1746207900000|2025-05-02 17:45:00|3202.6|3199.6|3203.9|3200.9|3204.7|3201.7|3201.9|3198.9|100
1746208200000|2025-05-02 17:50:00|3204.4|3201.4|3205.9|3202.9|3206.6|3203.6|3203.5|3200.9|75
1746208500000|2025-05-02 17:55:00|3205.7|3202.7|3203.8|3200.8|3205.7|3202.7|3202.8|3199.8|108
1746208800000|2025-05-02 18:00:00|3203.9|3200.9|3202.7|3199.7|3204.9|3201.9|3202.4|3199.4|77
1746209100000|2025-05-02 18:05:00|3202.9|3199.9|3203.4|3200.4|3203.9|3201.4|3201.2|3198.2|87
1746209400000|2025-05-02 18:10:00|3203.9|3200.9|3199.9|3196.9|3203.9|3200.9|3198.9|3195.9|99
1746209700000|2025-05-02 18:15:00|3200.3|3197.3|3197.1|3194.1|3200.4|3197.4|3197.1|3194.1|109
1746210000000|2025-05-02 18:20:00|3197.2|3194.2|3198.6|3195.6|3200.3|3197.3|3197.1|3194.1|90
1746210300000|2025-05-02 18:25:00|3198.5|3195.5|3199.4|3196.4|3200|3197.6|3197.4|3194.6|107
1746210600000|2025-05-02 18:30:00|3199.6|3196.6|3199.4|3196.4|3200.9|3197.9|3198.9|3195.9|76
1746210900000|2025-05-02 18:35:00|3199.3|3196.3|3201.1|3198.1|3201.4|3199.1|3199.1|3196.1|70
1746211200000|2025-05-02 18:40:00|3200.8|3197.8|3199.3|3196.3|3200.9|3197.9|3198.1|3195.1|164
1746211500000|2025-05-02 18:45:00|3199.6|3196.6|3201.1|3198.1|3201.1|3198.1|3198.3|3195.3|96
1746211800000|2025-05-02 18:50:00|3200.9|3197.9|3201.2|3198.2|3201.2|3198.2|3198.4|3195.4|97
1746212100000|2025-05-02 18:55:00|3201.1|3198.1|3199.5|3196.5|3201.1|3198.1|3199.1|3196.4|104
1746212400000|2025-05-02 19:00:00|3199.7|3196.7|3203.6|3200.6|3206.1|3203.1|3199|3196.4|125
1746212700000|2025-05-02 19:05:00|3204.1|3201.1|3204.1|3201.1|3206.6|3203.6|3203.4|3200.4|130
1746213000000|2025-05-02 19:10:00|3203.9|3200.9|3202.2|3199.2|3204.8|3201.9|3201.7|3198.9|110
1746213300000|2025-05-02 19:15:00|3202.1|3199.1|3205.1|3202.1|3205.1|3202.1|3200.6|3197.9|101
1746213600000|2025-05-02 19:20:00|3204.6|3201.6|3201.9|3198.9|3204.6|3201.6|3201.2|3198.2|113
1746213900000|2025-05-02 19:25:00|3202.1|3199.1|3201.2|3198.2|3203.4|3200.4|3201.2|3198.2|94
1746214200000|2025-05-02 19:30:00|3201.5|3198.5|3204.2|3201.2|3206.3|3203.3|3201.2|3198.2|123
1746214500000|2025-05-02 19:35:00|3204.7|3201.7|3205.8|3202.8|3206.1|3203.1|3202.8|3200.2|93
1746214800000|2025-05-02 19:40:00|3205.9|3202.9|3205.7|3202.7|3206.2|3203.2|3201.7|3199|108
1746215100000|2025-05-02 19:45:00|3205.8|3202.8|3203.8|3201.8|3206.4|3203.4|3203.6|3200.6|81
1746215400000|2025-05-02 19:50:00|3204.7|3201.7|3202.9|3200.9|3204.7|3202|3201|3198.5|138
1746215700000|2025-05-02 19:55:00|3203.1|3201.1|3203.6|3201.6|3204.1|3202.1|3201.4|3199|113
1746216000000|2025-05-02 20:00:00|3203.8|3200.8|3204.2|3201.2|3205.1|3202.1|3203.4|3200.4|81
1746216300000|2025-05-02 20:05:00|3204.4|3201.4|3205.3|3202.3|3205.8|3202.8|3204.1|3201.1|39
1746216600000|2025-05-02 20:10:00|3205.5|3202.5|3206.3|3203.3|3206.3|3203.3|3204.6|3201.6|37
1746216900000|2025-05-02 20:15:00|3206.5|3203.5|3208.5|3205.5|3208.8|3205.8|3206|3203|35
1746217200000|2025-05-02 20:20:00|3208.8|3205.8|3207.8|3204.8|3208.8|3205.8|3207|3204|61
1746217500000|2025-05-02 20:25:00|3207.5|3204.5|3205.7|3202.7|3207.8|3204.8|3205.4|3202.4|47
1746217800000|2025-05-02 20:30:00|3205.5|3202.5|3205.7|3202.7|3205.7|3202.7|3204.7|3201.7|28
1746218100000|2025-05-02 20:35:00|3205.5|3202.5|3205.3|3202.3|3205.7|3202.7|3205|3202|37
1746218400000|2025-05-02 20:40:00|3205.1|3202.1|3204.3|3201.3|3205.3|3202.3|3203.4|3200.4|25
1746218700000|2025-05-02 20:45:00|3204.1|3201.1|3202.7|3199.7|3204.8|3201.8|3202.7|3199.7|30
1746219000000|2025-05-02 20:50:00|3203.1|3200.1|3203.4|3200.4|3203.6|3200.6|3202.8|3199.8|16
1746219300000|2025-05-02 20:55:00|3204.4|3201.4|3202.8|3199.8|3204.9|3201.9|3202.4|3199.4|86
1746396000000|2025-05-04 22:00:00|3201.4|3198.4|3203.3|3200.3|3204.8|3201.8|3199.7|3196.7|165
1746396300000|2025-05-04 22:05:00|3203.5|3200.5|3204.5|3201.5|3206.3|3203.9|3203.4|3200.4|92
1746396600000|2025-05-04 22:10:00|3204.4|3201.4|3204.5|3201.5|3205.5|3202.5|3203.5|3200.5|76
1746396900000|2025-05-04 22:15:00|3204.8|3201.8|3205.3|3202.3|3206.5|3203.5|3204.5|3201.5|42
1746397200000|2025-05-04 22:20:00|3205.5|3202.5|3208|3205|3208|3205|3205.5|3202.5|47
1746397500000|2025-05-04 22:25:00|3207.5|3204.5|3206.5|3203.5|3207.5|3204.5|3206|3203|46
1746397800000|2025-05-04 22:30:00|3206.3|3203.3|3207.5|3204.5|3208.3|3205.3|3205.7|3202.7|88
1746398100000|2025-05-04 22:35:00|3207.3|3204.3|3209|3206|3209.5|3206.5|3206.7|3203.7|50
1746398400000|2025-05-04 22:40:00|3208.8|3205.8|3210|3207|3210|3207|3208.1|3205.1|56
1746398700000|2025-05-04 22:45:00|3210.3|3207.3|3207.8|3204.8|3210.8|3207.8|3207.8|3204.8|54
1746399000000|2025-05-04 22:50:00|3208|3205|3206|3203|3208|3205|3205.3|3202.3|30
1746399300000|2025-05-04 22:55:00|3205.8|3202.8|3205.5|3202.5|3206.5|3203.5|3205|3202|42
1746399600000|2025-05-04 23:00:00|3206|3203|3209.3|3206.3|3209.3|3206.3|3205.5|3202.5|39
1746399900000|2025-05-04 23:05:00|3209|3206|3207|3204|3209|3206|3206.5|3203.5|36
1746400200000|2025-05-04 23:10:00|3206.8|3203.8|3207.5|3204.5|3207.5|3204.5|3205.8|3202.8|48
1746400500000|2025-05-04 23:15:00|3207.3|3204.3|3207.5|3204.5|3208.1|3205.1|3207|3204|26
1746400800000|2025-05-04 23:20:00|3207.3|3204.3|3206|3203|3207.5|3204.5|3206|3203|32
1746401100000|2025-05-04 23:25:00|3206.3|3203.3|3209.1|3204.1|3209.1|3205|3205.3|3201.6|49
1746401400000|2025-05-04 23:30:00|3207.6|3203.6|3209.5|3206.5|3211|3208|3207|3202.9|82
1746401700000|2025-05-04 23:35:00|3209.8|3206.8|3209.5|3206.5|3211.3|3208.3|3208|3205|75
1746402000000|2025-05-04 23:40:00|3209.3|3206.3|3207.5|3204.5|3210|3207|3207.5|3204.5|49
1746402300000|2025-05-04 23:45:00|3205.5|3202.5|3207|3204|3207.8|3204.8|3204.8|3201.8|70
1746402600000|2025-05-04 23:50:00|3207.5|3204.5|3207|3204|3208.8|3205.8|3205.5|3202.5|86
1746402900000|2025-05-04 23:55:00|3207.5|3204.5|3207.5|3204.5|3208|3205|3206.2|3203.2|86
1746403200000|2025-05-05 00:00:00|3207.3|3204.3|3204.5|3201.5|3207.8|3204.8|3204|3201|105
1746403500000|2025-05-05 00:05:00|3205|3202|3204.3|3201.3|3206|3203|3203.5|3200.5|89
1746403800000|2025-05-05 00:10:00|3204|3201|3203|3200|3204.5|3201.5|3202.1|3199.1|56
1746404100000|2025-05-05 00:15:00|3203.3|3200.3|3204.3|3201.3|3204.3|3201.3|3201.6|3198.6|90
1746404400000|2025-05-05 00:20:00|3204.2|3201.2|3204.5|3201.5|3205|3202|3202.7|3199.7|66
1746404700000|2025-05-05 00:25:00|3204|3201|3204.5|3201.5|3205.5|3202.5|3202.8|3199.8|62
1746405000000|2025-05-05 00:30:00|3204.8|3201.8|3204.8|3201.8|3206|3203|3204|3201|55
1746405300000|2025-05-05 00:35:00|3204.5|3201.5|3204.8|3201.8|3205|3202|3202.6|3199.6|49
1746405600000|2025-05-05 00:40:00|3205.3|3202.3|3203.8|3200.8|3205.8|3202.8|3203.5|3200.5|41
1746405900000|2025-05-05 00:45:00|3204|3201|3206.5|3203.5|3206.8|3203.8|3203.5|3200.5|52
1746406200000|2025-05-05 00:50:00|3206.8|3203.8|3205.8|3202.8|3207|3204|3205.8|3202.8|50
1746406500000|2025-05-05 00:55:00|3206|3203|3202.8|3199.8|3206|3203|3202.5|3199.5|74
1746406800000|2025-05-05 01:00:00|3203|3200|3206.8|3203.8|3206.8|3203.8|3202.3|3199.3|89
1746407100000|2025-05-05 01:05:00|3207.3|3204.3|3208.5|3205.5|3209.5|3206.5|3207|3204|84
1746407400000|2025-05-05 01:10:00|3208.3|3205.3|3209.3|3206.3|3210|3207|3205.7|3202.7|120
1746407700000|2025-05-05 01:15:00|3209|3206|3212|3209|3212.9|3209.9|3209|3206|104
1746408000000|2025-05-05 01:20:00|3212.3|3209.3|3214.5|3211.5|3214.9|3211.9|3212.3|3209.3|148
1746408300000|2025-05-05 01:25:00|3214|3211|3214|3211|3214.5|3211.5|3211.7|3208.7|126
1746408600000|2025-05-05 01:30:00|3214.2|3211.2|3213.5|3210.5|3215.5|3212.5|3211.7|3208.7|146
1746408900000|2025-05-05 01:35:00|3213.7|3210.7|3208|3205|3214.2|3211.2|3206.5|3203.5|128
1746409200000|2025-05-05 01:40:00|3207.5|3204.5|3206.2|3203.2|3208|3205|3203.7|3200.7|109
1746409500000|2025-05-05 01:45:00|3206|3203|3203.9|3200.9|3206|3203|3203.9|3200.9|91
1746409800000|2025-05-05 01:50:00|3203.6|3200.6|3206.1|3203.1|3206.4|3203.4|3202.9|3199.9|84
1746410100000|2025-05-05 01:55:00|3206.2|3203.2|3206.1|3203.1|3206.7|3203.7|3205.4|3202.4|98
1746410400000|2025-05-05 02:00:00|3206.6|3203.6|3210|3207|3211|3208|3206.4|3203.4|112
1746410700000|2025-05-05 02:05:00|3209.7|3206.7|3205.1|3202.1|3210.2|3207.2|3204.8|3201.8|88
1746411000000|2025-05-05 02:10:00|3205.6|3202.6|3201.8|3198.8|3205.6|3202.6|3201.3|3198.3|74
1746411300000|2025-05-05 02:15:00|3201.5|3198.5|3203.8|3200.8|3204.7|3201.7|3201.5|3198.5|99
1746411600000|2025-05-05 02:20:00|3204|3201|3205.9|3202.9|3206.5|3203.5|3204|3201|62
1746411900000|2025-05-05 02:25:00|3205.8|3202.8|3211.5|3208.5|3211.5|3209.3|3205.7|3202.7|57
1746412200000|2025-05-05 02:30:00|3211.8|3208.8|3214|3211|3214.8|3211.8|3210|3207|93
1746412500000|2025-05-05 02:35:00|3214.2|3211.2|3210|3207|3214.2|3211.2|3210|3207|56
1746412800000|2025-05-05 02:40:00|3209.8|3206.8|3210|3207|3211.5|3208.8|3209.5|3206.5|69
1746413100000|2025-05-05 02:45:00|3209.8|3206.8|3216.8|3213.8|3217.3|3214.3|3209|3206|83
1746413400000|2025-05-05 02:50:00|3216.5|3213.5|3219.1|3216.1|3219.6|3216.6|3216.3|3213.5|84
1746413700000|2025-05-05 02:55:00|3219.3|3216.3|3217.6|3214.6|3220.8|3217.8|3217.3|3214.3|73
1746414000000|2025-05-05 03:00:00|3217.3|3214.3|3221.3|3218.3|3222.3|3219.3|3214.6|3211.6|74
1746414300000|2025-05-05 03:05:00|3221.6|3218.6|3221.8|3218.8|3222.1|3219.1|3219.3|3216.3|83
1746414600000|2025-05-05 03:10:00|3222.1|3219.1|3216.3|3213.3|3222.1|3219.3|3215.5|3212.5|117
1746414900000|2025-05-05 03:15:00|3216.5|3213.5|3215.5|3212.5|3217.8|3214.8|3214.5|3211.5|60
1746415200000|2025-05-05 03:20:00|3215.8|3212.8|3214.8|3211.8|3216|3213|3213|3210|98
1746415500000|2025-05-05 03:25:00|3214.5|3211.5|3214|3211|3214.8|3211.8|3213.3|3210.3|49
1746415800000|2025-05-05 03:30:00|3214.5|3211.5|3214.1|3212.1|3215.7|3212.7|3213.5|3210.5|92
1746416100000|2025-05-05 03:35:00|3214|3212|3215|3212|3215|3212|3214|3211|58
1746416400000|2025-05-05 03:40:00|3214.8|3211.8|3215|3212|3215.6|3213.6|3214.8|3211.8|43
1746416700000|2025-05-05 03:45:00|3215.3|3212.3|3215.6|3212.6|3215.6|3213.3|3214.3|3211.3|46
1746417000000|2025-05-05 03:50:00|3215.3|3213.3|3216.7|3213.7|3216.9|3213.9|3215|3212.3|36
1746417300000|2025-05-05 03:55:00|3216.4|3213.4|3216.4|3213.4|3217.7|3214.7|3215.6|3212.6|38
1746417600000|2025-05-05 04:00:00|3216.6|3213.6|3216.1|3213.1|3217.1|3214.1|3215.3|3212.3|43
1746417900000|2025-05-05 04:05:00|3216.6|3213.6|3217.6|3214.6|3218.1|3215.1|3215.6|3212.6|101
1746418200000|2025-05-05 04:10:00|3218.4|3215.4|3218.8|3215.8|3218.9|3216.6|3216.6|3213.6|56
1746418500000|2025-05-05 04:15:00|3218.6|3215.6|3216.4|3213.4|3218.6|3215.6|3216.4|3213.4|57
1746418800000|2025-05-05 04:20:00|3216.3|3213.3|3216.6|3213.6|3217.9|3214.9|3215.6|3212.6|76
1746419100000|2025-05-05 04:25:00|3216.3|3213.3|3218.6|3215.6|3218.6|3215.6|3216.1|3213.1|69
1746419400000|2025-05-05 04:30:00|3218.8|3215.8|3215.4|3212.4|3218.8|3215.8|3215.2|3212.2|48
1746419700000|2025-05-05 04:35:00|3215.1|3212.1|3215.4|3212.4|3215.8|3212.8|3214.1|3211.1|65
1746420000000|2025-05-05 04:40:00|3215.6|3212.6|3217.5|3214.5|3217.5|3214.5|3215.2|3212.2|63
1746420300000|2025-05-05 04:45:00|3218|3215|3216.7|3213.7|3218|3215|3215.2|3212.5|37
1746420600000|2025-05-05 04:50:00|3217|3214|3219.7|3216.7|3220.2|3217.2|3217|3214|33
1746420900000|2025-05-05 04:55:00|3219.5|3216.5|3222.5|3219.5|3222.5|3219.5|3219.2|3216.2|49
1746421200000|2025-05-05 05:00:00|3222.8|3219.8|3224.6|3221.6|3225.1|3222.1|3222|3219|68
1746421500000|2025-05-05 05:05:00|3224.8|3221.8|3227.7|3224.7|3228.7|3225.7|3224.8|3221.8|56
1746421800000|2025-05-05 05:10:00|3228.2|3225.2|3228.2|3225.2|3230.2|3227.2|3226.7|3223.9|59
1746422100000|2025-05-05 05:15:00|3227.9|3224.9|3228.3|3225.3|3229.4|3226.4|3227.2|3224.2|34
1746422400000|2025-05-05 05:20:00|3228.5|3225.5|3229.3|3226.3|3230|3227|3228|3225|41
1746422700000|2025-05-05 05:25:00|3229.5|3226.5|3231.3|3228.3|3231.8|3228.8|3228.8|3225.8|61
1746423000000|2025-05-05 05:30:00|3231.5|3228.5|3230.4|3227.4|3232.8|3229.8|3229.9|3226.9|58
1746423300000|2025-05-05 05:35:00|3230.1|3227.1|3230.8|3227.8|3231.9|3228.9|3229.2|3226.2|131
1746423600000|2025-05-05 05:40:00|3231.3|3228.3|3228.3|3225.3|3232.8|3229.8|3227.8|3224.8|96
1746423900000|2025-05-05 05:45:00|3228|3225|3229|3226|3230.5|3227.5|3226.8|3223.8|92
1746424200000|2025-05-05 05:50:00|3228.7|3225.7|3232.2|3229.2|3232.7|3229.7|3227.7|3224.7|55
1746424500000|2025-05-05 05:55:00|3232.5|3229.5|3230.1|3227.1|3232.9|3230.5|3230.1|3227.1|109
1746424800000|2025-05-05 06:00:00|3230.4|3227.4|3234.3|3231.3|3234.4|3231.5|3229.8|3226.8|188
1746425100000|2025-05-05 06:05:00|3234.4|3231.4|3235.1|3232.1|3235.3|3232.3|3233.6|3230.6|108
1746425400000|2025-05-05 06:10:00|3234.9|3231.9|3235.8|3232.8|3235.9|3232.9|3233.5|3230.5|125
1746425700000|2025-05-05 06:15:00|3236.3|3233.3|3234.4|3231.4|3237.1|3234.1|3233.8|3230.8|109
1746426000000|2025-05-05 06:20:00|3234.6|3231.6|3236.9|3233.9|3237.2|3234.3|3233.1|3231.1|100
1746426300000|2025-05-05 06:25:00|3236.7|3233.7|3238.6|3235.6|3238.9|3235.9|3234.7|3232|101
1746426600000|2025-05-05 06:30:00|3238.1|3235.1|3241.9|3238.9|3241.9|3238.9|3236.8|3233.8|101
1746426900000|2025-05-05 06:35:00|3241.7|3238.7|3241.4|3238.4|3243.7|3240.7|3241.3|3238.3|121
1746427200000|2025-05-05 06:40:00|3241.6|3238.6|3243.1|3241.1|3245.8|3242.9|3241.6|3238.6|125
1746427500000|2025-05-05 06:45:00|3243.3|3241.3|3244.8|3241.8|3245.1|3242.3|3242.6|3240.4|72
1746427800000|2025-05-05 06:50:00|3244.1|3242.1|3246.1|3244.1|3246.1|3244.1|3242.8|3240.8|65
1746428100000|2025-05-05 06:55:00|3247.1|3245.1|3244.1|3242.1|3247.1|3245.1|3243.7|3240.7|115
1746428400000|2025-05-05 07:00:00|3243.3|3241.3|3240.5|3238.5|3243.3|3241.3|3240.1|3237.1|181
1746428700000|2025-05-05 07:05:00|3240.6|3238.6|3240.7|3238.7|3241.2|3239.2|3238.1|3236.1|107
1746429000000|2025-05-05 07:10:00|3240.5|3238.5|3238.8|3235.8|3240.6|3238.6|3237.8|3234.9|119
1746429300000|2025-05-05 07:15:00|3237.6|3234.6|3238.9|3236.9|3239.2|3237.2|3235.9|3233.1|142
1746429600000|2025-05-05 07:20:00|3239.1|3237.1|3237.4|3234.4|3240.1|3238.1|3237.4|3234.4|100
1746429900000|2025-05-05 07:25:00|3237.5|3234.5|3236.5|3234.5|3239|3236|3234.2|3232.2|132
1746430200000|2025-05-05 07:30:00|3236.4|3234.4|3235.7|3232.7|3239.9|3236.9|3235.2|3232.2|104
1746430500000|2025-05-05 07:35:00|3235.6|3232.6|3234.1|3231.1|3235.8|3232.8|3231.9|3229.6|111
1746430800000|2025-05-05 07:40:00|3234.3|3231.3|3233.5|3230.5|3236.2|3233.2|3233.5|3230.5|96
1746431100000|2025-05-05 07:45:00|3233.3|3230.3|3235.5|3232.5|3236.7|3233.7|3233.3|3230.3|150
1746431400000|2025-05-05 07:50:00|3235.7|3232.7|3235.4|3232.4|3236.5|3233.5|3234.3|3231.3|122
1746431700000|2025-05-05 07:55:00|3235.1|3232.1|3233.5|3230.5|3235.9|3232.9|3232.4|3229.9|102
1746432000000|2025-05-05 08:00:00|3233.3|3231.3|3235.6|3232.6|3236.2|3233.2|3233|3230.5|127
1746432300000|2025-05-05 08:05:00|3235.7|3232.7|3234.7|3231.7|3238|3235|3234.6|3231.6|148
1746432600000|2025-05-05 08:10:00|3235.1|3232.1|3233.4|3230.4|3236.6|3233.6|3233.4|3230.4|103
1746432900000|2025-05-05 08:15:00|3233.2|3230.2|3235.1|3232.1|3236.2|3233.2|3232.6|3229.6|100
1746433200000|2025-05-05 08:20:00|3235.3|3232.3|3236.3|3233.3|3236.9|3233.9|3234.1|3231.1|143
1746433500000|2025-05-05 08:25:00|3236.6|3233.6|3235.4|3232.4|3237.7|3234.7|3234.1|3231.1|162
1746433800000|2025-05-05 08:30:00|3235.6|3232.6|3237.1|3234.1|3237.4|3234.9|3234.3|3231.3|223
1746434100000|2025-05-05 08:35:00|3237.4|3234.4|3238.7|3235.7|3240.2|3237.2|3237.4|3234.4|130
1746434400000|2025-05-05 08:40:00|3238.5|3235.5|3238.7|3235.7|3241.3|3238.3|3237|3234|132
1746434700000|2025-05-05 08:45:00|3238.4|3235.4|3239.6|3236.6|3241.3|3238.3|3238.2|3235.2|89
1746435000000|2025-05-05 08:50:00|3239.8|3236.8|3242.3|3239.3|3243|3240|3239.6|3236.6|174
1746435300000|2025-05-05 08:55:00|3242.4|3239.4|3242.5|3239.5|3243.2|3240.2|3241.1|3238.1|182
1746435600000|2025-05-05 09:00:00|3242.6|3239.6|3242.7|3240.7|3243.4|3240.8|3239.8|3237.1|238
1746435900000|2025-05-05 09:05:00|3243|3241|3243.5|3240.5|3244.8|3241.8|3241.2|3238.2|179
1746436200000|2025-05-05 09:10:00|3243.8|3240.8|3242.1|3239.1|3244.3|3241.3|3241.2|3238.2|148
1746436500000|2025-05-05 09:15:00|3242.5|3239.5|3242.3|3239.3|3244.8|3241.8|3241.5|3238.5|161
1746436800000|2025-05-05 09:20:00|3242.5|3239.5|3240.9|3237.9|3244.1|3241.1|3239.3|3236.3|249
1746437100000|2025-05-05 09:25:00|3240.8|3237.8|3241.8|3238.8|3241.8|3238.8|3239.1|3236.1|175
1746437400000|2025-05-05 09:30:00|3241.7|3238.7|3243.4|3240.4|3244.6|3242.1|3241.6|3238.6|329
1746437700000|2025-05-05 09:35:00|3243.8|3240.8|3241.4|3239.4|3243.8|3241.5|3241|3239|148
1746438000000|2025-05-05 09:40:00|3241.3|3239.3|3240.5|3238.5|3241.5|3239.5|3238.5|3235.8|182
1746438300000|2025-05-05 09:45:00|3240.6|3238.6|3239.2|3236.2|3241.4|3239.4|3237.2|3234.7|165
1746438600000|2025-05-05 09:50:00|3239|3236|3240.4|3238.4|3241.2|3238.9|3238.5|3235.9|86
1746438900000|2025-05-05 09:55:00|3240.2|3238.2|3243.4|3241.4|3243.5|3241.5|3240.2|3237.9|167
1746439200000|2025-05-05 10:00:00|3244|3242|3247.3|3244.3|3247.8|3245.6|3244|3242|183
1746439500000|2025-05-05 10:05:00|3247.1|3244.1|3244.8|3241.8|3247.8|3245.1|3244.3|3241.3|142
1746439800000|2025-05-05 10:10:00|3245|3242|3241.6|3238.6|3245.8|3242.8|3241.2|3238.2|112
1746440100000|2025-05-05 10:15:00|3241.4|3238.4|3244.7|3241.7|3245|3242|3238.7|3236|160
1746440400000|2025-05-05 10:20:00|3244.5|3241.5|3247.5|3244.5|3247.8|3245.1|3243.3|3240.3|123
1746440700000|2025-05-05 10:25:00|3247|3244|3245.6|3242.6|3248.3|3245.3|3244.9|3242.1|94
1746441000000|2025-05-05 10:30:00|3245.4|3242.4|3243.3|3240.3|3247.4|3244.4|3243.3|3240.3|127
1746441300000|2025-05-05 10:35:00|3243.6|3240.6|3239.8|3236.8|3243.8|3240.8|3239.3|3236.3|111
1746441600000|2025-05-05 10:40:00|3240.3|3237.3|3239|3236|3240.6|3237.8|3239|3236|84
1746441900000|2025-05-05 10:45:00|3238.7|3235.7|3238.2|3236.2|3239.2|3237.2|3236.5|3233.5|95
1746442200000|2025-05-05 10:50:00|3238.4|3236.4|3245.7|3243.7|3245.7|3243.7|3237.7|3235.7|95
1746442500000|2025-05-05 10:55:00|3245.4|3243.4|3242.9|3240.9|3247.7|3245.2|3240.5|3238.5|118
1746442800000|2025-05-05 11:00:00|3242.6|3240.6|3244.3|3242.3|3246.7|3243.9|3242|3240|145
1746443100000|2025-05-05 11:05:00|3244.1|3242.1|3246.6|3243.6|3248.6|3246.1|3244.1|3242.1|99
1746443400000|2025-05-05 11:10:00|3246.4|3243.4|3246.6|3243.6|3249.8|3247.3|3246.4|3243.4|107
1746443700000|2025-05-05 11:15:00|3246.9|3243.9|3247.4|3244.4|3248.6|3245.6|3246.6|3243.6|132
1746444000000|2025-05-05 11:20:00|3247.2|3244.2|3244.7|3241.7|3247.4|3244.4|3241.9|3238.9|180
1746444300000|2025-05-05 11:25:00|3244.6|3241.6|3242.8|3239.8|3245|3242|3242.7|3239.7|93
1746444600000|2025-05-05 11:30:00|3242.9|3239.9|3239.8|3237.8|3243.2|3240.2|3239.5|3237.5|148
1746444900000|2025-05-05 11:35:00|3240|3238|3242.5|3239.5|3244.5|3242.5|3240|3238|115
1746445200000|2025-05-05 11:40:00|3242.9|3239.9|3239.8|3236.8|3242.9|3239.9|3239.4|3236.4|84
1746445500000|2025-05-05 11:45:00|3239.9|3236.9|3238.4|3235.4|3240.4|3238.4|3237.3|3234.8|85
1746445800000|2025-05-05 11:50:00|3238.8|3235.8|3237.2|3234.2|3240.4|3237.4|3237.1|3234.1|118
1746446100000|2025-05-05 11:55:00|3237.4|3234.4|3241|3238|3241.4|3238.4|3235.2|3232.2|124
1746446400000|2025-05-05 12:00:00|3240.8|3237.8|3245.3|3242.3|3245.5|3242.8|3240.8|3237.8|117
1746446700000|2025-05-05 12:05:00|3246|3243|3243.9|3240.9|3248.3|3245.3|3242.8|3239.8|176
1746447000000|2025-05-05 12:10:00|3244.1|3241.1|3241|3238|3246|3243|3240.5|3237.5|151
1746447300000|2025-05-05 12:15:00|3240.7|3237.7|3246.8|3243.8|3247.6|3245.1|3240.6|3237.6|161
1746447600000|2025-05-05 12:20:00|3246.9|3243.9|3245.3|3242.3|3246.9|3243.9|3240.1|3238.1|261
1746447900000|2025-05-05 12:25:00|3244.8|3241.8|3241.8|3238.8|3245.1|3242.1|3239.9|3237.6|255
1746448200000|2025-05-05 12:30:00|3241.7|3238.7|3241.7|3238.7|3243|3240.5|3235.8|3232.8|275
1746448500000|2025-05-05 12:35:00|3241.4|3238.4|3248.1|3245.1|3248.7|3245.7|3241.2|3238.2|167
1746448800000|2025-05-05 12:40:00|3248.4|3245.4|3252.7|3249.7|3254.2|3251.5|3246.6|3243.6|258
1746449100000|2025-05-05 12:45:00|3253.2|3250.2|3257|3254|3257.9|3255.6|3251.4|3248.7|200
1746449400000|2025-05-05 12:50:00|3256.5|3253.5|3259.2|3257.2|3259.6|3257.5|3254.6|3251.6|279
1746449700000|2025-05-05 12:55:00|3258.9|3256.9|3262.3|3259.3|3266.8|3264.8|3258.2|3255.6|338
1746450000000|2025-05-05 13:00:00|3261.8|3258.8|3261.3|3259.3|3268.4|3266.4|3259.3|3256.6|355
1746450300000|2025-05-05 13:05:00|3261.4|3259.4|3258.6|3256.6|3263.5|3261.5|3258.1|3256.1|242
1746450600000|2025-05-05 13:10:00|3258.7|3256.7|3256.4|3254.4|3258.8|3256.7|3253.2|3251.2|252
1746450900000|2025-05-05 13:15:00|3256|3254|3258.1|3255.1|3259.1|3256.6|3255.3|3252.5|162
1746451200000|2025-05-05 13:20:00|3258.4|3255.4|3254.6|3252.6|3259.7|3256.7|3254.1|3251.5|228
1746451500000|2025-05-05 13:25:00|3254.3|3252.3|3252.2|3249.2|3256.7|3253.8|3251.8|3248.8|245
1746451800000|2025-05-05 13:30:00|3251.8|3248.8|3242|3240|3251.8|3248.8|3238.2|3236.2|595
1746452100000|2025-05-05 13:35:00|3241.2|3239.2|3238.8|3235.8|3242.4|3240.4|3235.9|3233.9|499
1746452400000|2025-05-05 13:40:00|3239.6|3236.6|3241.2|3238.2|3243.8|3240.8|3236.3|3233.8|333
1746452700000|2025-05-05 13:45:00|3240.5|3237.5|3242.3|3239.3|3244.2|3241.2|3238|3235|359
1746453000000|2025-05-05 13:50:00|3242.2|3240.3|3243.2|3240.2|3243.2|3240.4|3236.8|3234.3|410
1746453300000|2025-05-05 13:55:00|3242.9|3239.9|3240.3|3232.9|3244|3241|3233.6|3230.9|360
1746453600000|2025-05-05 14:00:00|3240.1|3233|3237.1|3234.1|3242.3|3235.5|3228.2|3225.2|627
1746453900000|2025-05-05 14:05:00|3237.5|3234.5|3239.4|3236.4|3240.9|3237.9|3233.7|3230.7|752
1746454200000|2025-05-05 14:10:00|3239.6|3236.6|3232.1|3229.1|3240.6|3237.6|3226.2|3223.2|657
1746454500000|2025-05-05 14:15:00|3232.5|3229.5|3230.6|3227.6|3235|3232|3230.1|3227.1|425
1746454800000|2025-05-05 14:20:00|3230.5|3227.5|3235.6|3232.6|3235.8|3232.8|3226.5|3223.5|413
1746455100000|2025-05-05 14:25:00|3235.8|3232.8|3236.5|3233.5|3240.9|3237.9|3233.2|3230.2|400
1746455400000|2025-05-05 14:30:00|3236|3233|3228|3225|3236.2|3233.2|3226.1|3223.1|456
1746455700000|2025-05-05 14:35:00|3227.9|3224.9|3226.7|3223.7|3229.7|3226.7|3224.9|3221.9|526
1746456000000|2025-05-05 14:40:00|3226.6|3223.6|3232.5|3229.5|3233|3230|3226.2|3223.2|368
1746456300000|2025-05-05 14:45:00|3232.7|3229.7|3232.3|3229.3|3234.1|3231.1|3230.2|3227.2|263
1746456600000|2025-05-05 14:50:00|3232|3229|3234.3|3231.3|3236.4|3233.4|3229.5|3226.5|270
1746456900000|2025-05-05 14:55:00|3233.4|3230.4|3230|3227|3233.7|3230.7|3228.8|3225.8|278
1746457200000|2025-05-05 15:00:00|3229.9|3226.9|3224.9|3221.9|3231.1|3228.1|3222.4|3219.4|386
1746457500000|2025-05-05 15:05:00|3225.2|3222.2|3224.6|3221.6|3227.3|3224.3|3222.9|3219.9|353
1746457800000|2025-05-05 15:10:00|3224.5|3221.5|3228.7|3225.7|3229.8|3226.8|3223.4|3220.4|251
1746458100000|2025-05-05 15:15:00|3228.9|3225.9|3226.2|3223.2|3228.9|3225.9|3225.1|3222.1|296
1746458400000|2025-05-05 15:20:00|3226.9|3223.9|3227.1|3224.1|3230.6|3227.6|3224.4|3221.4|339
1746458700000|2025-05-05 15:25:00|3226.9|3223.9|3227.4|3224.4|3229|3226|3225.2|3222.2|263
1746459000000|2025-05-05 15:30:00|3226.9|3223.9|3233|3230|3235.1|3232.1|3226.6|3223.6|255
1746459300000|2025-05-05 15:35:00|3233.3|3230.3|3234.4|3231.4|3235.7|3232.7|3231.6|3228.6|222
1746459600000|2025-05-05 15:40:00|3234.3|3231.3|3234.3|3231.3|3236.7|3233.7|3233.2|3230.2|233
1746459900000|2025-05-05 15:45:00|3234.2|3231.2|3231.2|3228.2|3235.7|3232.7|3230.7|3227.7|220
1746460200000|2025-05-05 15:50:00|3231.1|3228.1|3232.2|3229.2|3233.4|3230.4|3230.6|3227.6|208
1746460500000|2025-05-05 15:55:00|3232.4|3229.4|3228.7|3225.7|3232.5|3229.5|3228.7|3225.7|239
1746460800000|2025-05-05 16:00:00|3228.2|3225.2|3223.3|3220.3|3232.7|3229.7|3223.2|3220.2|273
1746461100000|2025-05-05 16:05:00|3223.1|3220.1|3217.8|3214.8|3226.2|3223.2|3217.7|3214.7|281
1746461400000|2025-05-05 16:10:00|3218.2|3215.2|3222.4|3219.4|3225.3|3222.3|3218.2|3215.2|331
1746461700000|2025-05-05 16:15:00|3222.7|3219.7|3227.6|3224.6|3228.9|3225.9|3222.7|3219.7|224
1746462000000|2025-05-05 16:20:00|3228.2|3225.2|3226.8|3223.8|3228.4|3225.4|3226.1|3223.1|167
1746462300000|2025-05-05 16:25:00|3226.7|3223.7|3226.2|3223.2|3229.2|3226.2|3224.9|3221.9|214
1746462600000|2025-05-05 16:30:00|3226.4|3223.4|3233.4|3230.4|3233.8|3230.8|3226.1|3223.1|249
1746462900000|2025-05-05 16:35:00|3233.5|3230.5|3232.1|3229.1|3234|3231|3231.3|3228.3|137
1746463200000|2025-05-05 16:40:00|3232.3|3229.3|3234.7|3231.7|3236|3233|3232.3|3229.3|156
1746463500000|2025-05-05 16:45:00|3235.2|3232.2|3234.8|3231.8|3236.7|3233.7|3234.6|3231.6|127
1746463800000|2025-05-05 16:50:00|3234.6|3231.6|3233.2|3230.2|3235.6|3232.6|3232.1|3229.1|183
1746464100000|2025-05-05 16:55:00|3233.3|3230.3|3229.2|3226.2|3233.8|3230.8|3228.7|3225.7|260
1746464400000|2025-05-05 17:00:00|3229.4|3226.4|3232.7|3229.7|3233.6|3230.6|3228.6|3225.6|219
1746464700000|2025-05-05 17:05:00|3232.5|3229.5|3232.2|3229.2|3233.9|3230.9|3232.2|3229.2|104
1746465000000|2025-05-05 17:10:00|3232.5|3229.5|3231.3|3228.3|3232.8|3229.8|3230.3|3227.3|187
1746465300000|2025-05-05 17:15:00|3231.6|3228.6|3232.4|3229.4|3233.8|3230.8|3230.7|3227.7|153
1746465600000|2025-05-05 17:20:00|3232.2|3229.2|3233.1|3230.1|3234.3|3231.3|3230.2|3227.2|190
1746465900000|2025-05-05 17:25:00|3233.2|3230.2|3233.2|3230.2|3234.8|3231.8|3231.7|3228.7|213
1746466200000|2025-05-05 17:30:00|3233.1|3230.1|3236.8|3233.8|3237.1|3234.1|3231.6|3228.6|223
1746466500000|2025-05-05 17:35:00|3236.9|3233.9|3235.1|3232.1|3237.1|3234.1|3233.7|3231.3|126
1746466800000|2025-05-05 17:40:00|3234.8|3231.8|3236|3233|3236.6|3233.6|3233.6|3230.6|72
1746467100000|2025-05-05 17:45:00|3235.8|3232.8|3234.9|3231.9|3236|3233|3233.9|3230.9|128
1746467400000|2025-05-05 17:50:00|3235|3232|3231.7|3228.7|3236.1|3233.1|3231.4|3228.4|175
1746467700000|2025-05-05 17:55:00|3231.6|3228.6|3233.2|3230.2|3233.7|3230.7|3230.8|3227.8|215
1746468000000|2025-05-05 18:00:00|3232.9|3229.9|3232.9|3229.9|3233.4|3230.4|3231.1|3228.1|134
1746468300000|2025-05-05 18:05:00|3233.1|3230.1|3237|3234|3237|3234|3232.9|3229.9|111
1746468600000|2025-05-05 18:10:00|3236.6|3233.6|3235.9|3232.9|3237.1|3234.1|3234.9|3231.9|110
1746468900000|2025-05-05 18:15:00|3236|3233|3237.8|3234.8|3238.1|3235.1|3235.5|3232.5|100
1746469200000|2025-05-05 18:20:00|3237.7|3234.7|3237.7|3234.7|3238.7|3235.7|3236.2|3233.2|125
1746469500000|2025-05-05 18:25:00|3237.6|3234.6|3236.3|3233.3|3239.3|3236.3|3235.4|3232.4|133
1746469800000|2025-05-05 18:30:00|3236|3233|3233.3|3230.3|3237.1|3234.1|3232.2|3229.2|154
1746470100000|2025-05-05 18:35:00|3233.5|3230.5|3235.5|3232.5|3236|3233|3231.8|3228.8|132
1746470400000|2025-05-05 18:40:00|3235.6|3232.6|3237.5|3234.5|3238|3235|3234.9|3231.9|111
1746470700000|2025-05-05 18:45:00|3237.9|3234.9|3237.3|3234.3|3237.9|3234.9|3236|3233|72
1746471000000|2025-05-05 18:50:00|3237.8|3234.8|3235.3|3232.3|3237.8|3234.8|3235|3232|79
1746471300000|2025-05-05 18:55:00|3235|3232|3235.8|3232.8|3237.3|3234.3|3235|3232|124
1746471600000|2025-05-05 19:00:00|3236.2|3233.2|3238.1|3235.1|3238.7|3235.7|3235.8|3232.8|135
1746471900000|2025-05-05 19:05:00|3237.5|3234.5|3238.9|3235.9|3239.6|3236.6|3237.5|3234.5|99
1746472200000|2025-05-05 19:10:00|3238.8|3235.8|3239.6|3236.6|3241.6|3238.6|3238.5|3235.1|113
1746472500000|2025-05-05 19:15:00|3239.7|3236.7|3241.5|3238.5|3242.3|3239.3|3239.6|3236.6|86
1746472800000|2025-05-05 19:20:00|3241.7|3238.7|3242.1|3239.1|3242.3|3239.3|3240.3|3237.3|141
1746473100000|2025-05-05 19:25:00|3242.7|3239.7|3247.3|3244.3|3247.9|3244.9|3242.7|3239.7|252
1746473400000|2025-05-05 19:30:00|3247.4|3244.4|3246.9|3243.9|3247.6|3244.6|3245|3242|187
1746473700000|2025-05-05 19:35:00|3246.8|3243.8|3249.5|3246.5|3250.7|3247.7|3246.7|3243.7|161
1746474000000|2025-05-05 19:40:00|3249.4|3246.4|3246.9|3243.9|3249.5|3246.5|3246.5|3243.5|178
1746474300000|2025-05-05 19:45:00|3246.8|3243.8|3249.3|3246.3|3250.4|3247.4|3246.8|3243.8|137
1746474600000|2025-05-05 19:50:00|3248.7|3245.7|3245.1|3242.1|3249.4|3246.4|3244.7|3241.7|209
1746474900000|2025-05-05 19:55:00|3245|3242|3242.6|3239.6|3246.7|3243.7|3241.3|3238.3|182
1746475200000|2025-05-05 20:00:00|3243.3|3240.3|3245.3|3242.3|3246.4|3243.4|3243.3|3240.3|73
1746475500000|2025-05-05 20:05:00|3245.5|3242.5|3244.8|3241.8|3245.8|3242.8|3244.3|3241.3|66
1746475800000|2025-05-05 20:10:00|3243.9|3240.9|3242.5|3239.5|3245.3|3242.3|3242|3239|58
1746476100000|2025-05-05 20:15:00|3242.3|3239.3|3243.5|3240.5|3243.7|3240.7|3242.3|3239.3|32
1746476400000|2025-05-05 20:20:00|3243.7|3240.7|3242.2|3239.2|3244|3241|3241.1|3238.1|56
1746476700000|2025-05-05 20:25:00|3242|3239|3243.9|3240.9|3244.4|3241.4|3242|3239|31
1746477000000|2025-05-05 20:30:00|3243.2|3240.2|3247.1|3244.1|3247.1|3244.1|3243.2|3240.2|43
1746477300000|2025-05-05 20:35:00|3247.3|3244.3|3247.6|3244.6|3248.2|3245.2|3245.6|3243.6|39
1746477600000|2025-05-05 20:40:00|3247.5|3244.5|3246.1|3243.1|3248.1|3245.1|3246|3243|43
1746477900000|2025-05-05 20:45:00|3246|3243|3247.3|3244.3|3247.6|3244.6|3245.5|3242.5|42
1746478200000|2025-05-05 20:50:00|3247.6|3244.6|3248.6|3245.6|3248.6|3245.6|3247.5|3244.5|23
1746478500000|2025-05-05 20:55:00|3248.9|3245.9|3250.5|3247.5|3250.8|3247.8|3248.8|3245.8|43
1746482400000|2025-05-05 22:00:00|3251.7|3248.7|3251.6|3248.6|3254|3251|3250.9|3247.9|113
1746482700000|2025-05-05 22:05:00|3251.7|3248.7|3247.7|3244.7|3251.7|3248.7|3247.7|3244.7|42
1746483000000|2025-05-05 22:10:00|3248|3245|3246.5|3243.5|3249|3246|3246.5|3243.5|57
1746483300000|2025-05-05 22:15:00|3246.7|3243.7|3246.3|3243.3|3249|3246|3246|3243|57
1746483600000|2025-05-05 22:20:00|3246.8|3243.8|3246.1|3243.1|3246.8|3243.8|3245.6|3242.6|31
1746483900000|2025-05-05 22:25:00|3246.3|3243.3|3248.1|3245.1|3248.3|3245.3|3246.3|3243.3|47
1746484200000|2025-05-05 22:30:00|3249.1|3246.1|3249.7|3246.7|3249.7|3246.7|3246.4|3243.4|49
1746484500000|2025-05-05 22:35:00|3248.9|3245.9|3250.2|3247.2|3250.2|3247.2|3248.2|3245.2|30
1746484800000|2025-05-05 22:40:00|3250.4|3247.4|3249.9|3246.9|3250.9|3247.9|3249.4|3246.4|29
1746485100000|2025-05-05 22:45:00|3250.2|3247.2|3249.9|3246.9|3251.1|3248.1|3248.9|3245.9|45
1746485400000|2025-05-05 22:50:00|3250.2|3247.2|3250.7|3247.7|3251.6|3248.6|3249.7|3246.7|71
1746485700000|2025-05-05 22:55:00|3250.4|3247.4|3249.1|3246.1|3251.2|3248.2|3248.7|3245.7|62
1746486000000|2025-05-05 23:00:00|3249.2|3246.2|3251.2|3248.2|3251.5|3248.5|3249.2|3246.2|68
1746486300000|2025-05-05 23:05:00|3251.6|3248.6|3250.8|3247.8|3251.9|3248.9|3249.8|3246.8|61
1746486600000|2025-05-05 23:10:00|3251.2|3248.2|3252.2|3249.2|3252.7|3249.7|3250.9|3247.9|71
1746486900000|2025-05-05 23:15:00|3252.7|3249.7|3251.4|3248.4|3253.7|3250.7|3250.7|3247.7|133
1746487200000|2025-05-05 23:20:00|3251.1|3248.1|3252.9|3249.9|3253.5|3250.5|3250.4|3247.4|131
1746487500000|2025-05-05 23:25:00|3252.6|3249.6|3252.4|3249.4|3253.5|3250.5|3251.6|3248.6|96
1746487800000|2025-05-05 23:30:00|3252.1|3249.1|3252.6|3249.6|3252.9|3249.9|3251.1|3248.1|35
1746488100000|2025-05-05 23:35:00|3252.9|3249.9|3252.4|3249.4|3253.4|3250.4|3252.2|3249.2|56
1746488400000|2025-05-05 23:40:00|3252.6|3249.6|3252.6|3249.6|3252.9|3249.9|3252.2|3249.2|18
1746488700000|2025-05-05 23:45:00|3252.9|3249.9|3253.9|3250.9|3254.4|3251.4|3252.9|3249.9|28
1746489000000|2025-05-05 23:50:00|3254.1|3251.1|3252.6|3249.6|3254.1|3251.1|3252.4|3249.4|37
1746489300000|2025-05-05 23:55:00|3252.9|3249.9|3253.2|3250.2|3253.7|3250.7|3252.1|3249.1|62
1746489600000|2025-05-06 00:00:00|3252.9|3249.9|3253.7|3250.7|3254.5|3251.5|3252.4|3249.4|84
1746489900000|2025-05-06 00:05:00|3253.9|3250.9|3257.2|3254.2|3257.2|3254.2|3253.7|3250.7|58
1746490200000|2025-05-06 00:10:00|3257.4|3254.4|3258.4|3255.4|3259.4|3256.4|3256.9|3253.9|80
1746490500000|2025-05-06 00:15:00|3258.2|3255.2|3252.4|3249.4|3258.8|3255.8|3252.1|3249.1|106
1746490800000|2025-05-06 00:20:00|3252.1|3249.1|3251.9|3248.9|3253.6|3250.6|3249.9|3246.9|121
1746491100000|2025-05-06 00:25:00|3252.1|3249.1|3252.7|3249.7|3253.4|3250.4|3250.9|3247.9|80
1746491400000|2025-05-06 00:30:00|3253|3250|3255.7|3252.7|3256.5|3253.5|3253|3250|86
1746491700000|2025-05-06 00:35:00|3255.5|3252.5|3255.2|3252.2|3256.2|3253.2|3253.5|3250.5|78
1746492000000|2025-05-06 00:40:00|3255|3252|3258.1|3255.1|3258.3|3255.3|3254.5|3251.5|124
1746492300000|2025-05-06 00:45:00|3258.3|3255.3|3260.3|3257.3|3261.9|3258.9|3258.3|3255.3|194
1746492600000|2025-05-06 00:50:00|3260.6|3257.6|3263.7|3260.7|3264.2|3261.2|3260.3|3257.3|102
1746492900000|2025-05-06 00:55:00|3264|3261|3267.8|3264.8|3272.3|3269.4|3262.7|3259.7|231
1746493200000|2025-05-06 01:00:00|3268.8|3265.8|3286.9|3283.9|3287.8|3284.8|3268|3265|1015
1746493500000|2025-05-06 01:05:00|3285.7|3282.7|3298.9|3295.9|3300.5|3297.5|3284.2|3281.2|793
1746493800000|2025-05-06 01:10:00|3298.6|3295.6|3299.7|3296.7|3301.9|3299.5|3296.6|3294|663
1746494100000|2025-05-06 01:15:00|3299|3297|3295|3293|3299.7|3297.4|3291|3288.9|615
1746494400000|2025-05-06 01:20:00|3294.7|3292.7|3294.7|3291.7|3298.5|3295.9|3292.7|3289.7|506
1746494700000|2025-05-06 01:25:00|3294.5|3291.5|3289.9|3286.9|3297.2|3294.2|3286.6|3284.1|326
1746495000000|2025-05-06 01:30:00|3290.1|3287.1|3298.3|3295.3|3299.4|3296.5|3288.9|3285.9|388
1746495300000|2025-05-06 01:35:00|3298.8|3295.8|3300.6|3297.6|3301.1|3298.1|3294.1|3291.5|392
1746495600000|2025-05-06 01:40:00|3300.4|3297.4|3298.7|3295.7|3303.8|3300.8|3298.7|3295.7|427
1746495900000|2025-05-06 01:45:00|3299|3296|3296.3|3293.3|3302.7|3299.7|3296|3293.3|315
1746496200000|2025-05-06 01:50:00|3296.4|3293.4|3298.8|3295.8|3303.2|3300.2|3294.3|3291.8|338
1746496500000|2025-05-06 01:55:00|3298.7|3295.7|3303.5|3300.5|3304.7|3301.7|3298.2|3295.2|410
1746496800000|2025-05-06 02:00:00|3303.9|3300.9|3303.4|3300.4|3304.4|3301.4|3300.3|3297.3|293
1746497100000|2025-05-06 02:05:00|3303.2|3300.2|3302.2|3299.2|3304.8|3302.3|3300.6|3297.6|349
1746497400000|2025-05-06 02:10:00|3302.4|3299.4|3302.8|3299.8|3304.3|3301.7|3301.4|3298.4|330
1746497700000|2025-05-06 02:15:00|3302.6|3299.6|3303.4|3301.4|3303.9|3301.4|3300.4|3297.8|150
1746498000000|2025-05-06 02:20:00|3304.3|3301.3|3301.9|3299.9|3305.7|3302.7|3301.9|3299.9|111
1746498300000|2025-05-06 02:25:00|3301.7|3299.7|3303.5|3300.5|3305.2|3302.7|3299.3|3296.3|121
1746498600000|2025-05-06 02:30:00|3304|3301|3304.9|3301.9|3304.9|3301.9|3299.5|3296.5|264
1746498900000|2025-05-06 02:35:00|3304.8|3301.8|3305.6|3302.6|3306.2|3303.2|3301.3|3298.3|395
1746499200000|2025-05-06 02:40:00|3305.4|3302.4|3300.5|3298.5|3305.6|3302.6|3300.4|3298.4|254
1746499500000|2025-05-06 02:45:00|3300.8|3297.8|3301|3298|3304|3301.4|3300.2|3297.6|246
1746499800000|2025-05-06 02:50:00|3301.3|3298.3|3301.7|3298.7|3304|3301|3301.3|3298.3|189
1746500100000|2025-05-06 02:55:00|3302|3299|3303.3|3300.3|3304|3301|3301.5|3298.5|129
1746500400000|2025-05-06 03:00:00|3303.5|3300.5|3299.8|3296.8|3303.8|3300.8|3298.3|3295.7|236
1746500700000|2025-05-06 03:05:00|3299.3|3296.3|3301.5|3298.5|3301.5|3298.5|3298.2|3295.2|250
1746501000000|2025-05-06 03:10:00|3301.3|3298.3|3301.5|3299.5|3303.8|3301.6|3301.1|3298.3|216
1746501300000|2025-05-06 03:15:00|3301.6|3299.6|3308.4|3305.4|3309.8|3307.2|3301.1|3299.1|253
1746501600000|2025-05-06 03:20:00|3308.2|3305.2|3306.9|3303.9|3309.7|3306.7|3305.9|3303.2|149
1746501900000|2025-05-06 03:25:00|3307|3304|3307.9|3304.9|3309.2|3306.2|3306.5|3303.7|101
1746502200000|2025-05-06 03:30:00|3307.7|3304.7|3305.2|3302.2|3307.9|3304.9|3302.7|3299.7|171
1746502500000|2025-05-06 03:35:00|3305.4|3302.4|3307.2|3304.2|3307.4|3304.4|3302.9|3299.9|97
1746502800000|2025-05-06 03:40:00|3307|3304|3306.7|3303.7|3309.2|3306.2|3306.5|3303.5|95
1746503100000|2025-05-06 03:45:00|3306.5|3303.5|3306.5|3303.5|3306.5|3303.5|3304|3301|93
1746503400000|2025-05-06 03:50:00|3307|3304|3306.5|3303.5|3307.7|3304.7|3306.2|3303.2|77
1746503700000|2025-05-06 03:55:00|3306.3|3303.3|3308.8|3305.8|3309.3|3306.3|3306.3|3303.3|88
1746504000000|2025-05-06 04:00:00|3309.1|3306.1|3307.5|3304.5|3309.3|3306.3|3307.5|3304.5|85
1746504300000|2025-05-06 04:05:00|3307.7|3304.7|3307.5|3304.5|3308.4|3306.4|3307|3304|127
1746504600000|2025-05-06 04:10:00|3307.6|3304.6|3308|3305|3309.3|3306.3|3307.5|3304.5|81
1746504900000|2025-05-06 04:15:00|3307.5|3304.5|3309.4|3306.4|3311.3|3308.4|3307.5|3304.5|88
1746505200000|2025-05-06 04:20:00|3309.1|3306.1|3310.1|3307.1|3311.9|3308.9|3308.9|3305.9|68
1746505500000|2025-05-06 04:25:00|3310.6|3307.6|3310.1|3307.1|3310.9|3307.9|3309.3|3306.3|89
1746505800000|2025-05-06 04:30:00|3309.8|3306.8|3310.9|3307.9|3311.1|3308.1|3309.1|3306.1|98
1746506100000|2025-05-06 04:35:00|3310.8|3307.8|3310.6|3307.6|3312.4|3309.4|3309.8|3306.8|62
1746506400000|2025-05-06 04:40:00|3310.8|3307.8|3311.8|3308.8|3312.1|3309.1|3310.1|3307.1|85
1746506700000|2025-05-06 04:45:00|3312.1|3309.1|3313|3310|3314|3311|3311.6|3308.6|57
1746507000000|2025-05-06 04:50:00|3313.3|3310.3|3309|3306|3313.3|3310.3|3308.8|3305.8|78
1746507300000|2025-05-06 04:55:00|3308.8|3305.8|3309|3306|3309.5|3306.5|3308.1|3305.1|50
1746507600000|2025-05-06 05:00:00|3309.3|3306.3|3310.5|3307.5|3310.5|3307.5|3307.3|3304.8|64
1746507900000|2025-05-06 05:05:00|3310.8|3307.8|3309.8|3306.8|3310.8|3307.8|3309.5|3306.5|51
1746508200000|2025-05-06 05:10:00|3309.5|3306.5|3310.5|3307.5|3311.5|3308.5|3309.5|3306.5|76
1746508500000|2025-05-06 05:15:00|3310.2|3307.2|3309.2|3306.2|3311|3308|3308.5|3305.5|60
1746508800000|2025-05-06 05:20:00|3309.5|3306.5|3302|3299|3310.2|3307.2|3301.9|3298.9|111
1746509100000|2025-05-06 05:25:00|3301.7|3298.7|3302.3|3299.3|3303.4|3300.4|3299.9|3296.9|69
1746509400000|2025-05-06 05:30:00|3302.5|3299.5|3302.8|3299.8|3307.9|3304.9|3301.7|3298.7|175
1746509700000|2025-05-06 05:35:00|3303.1|3300.1|3301.3|3298.3|3303.3|3300.3|3299.8|3296.8|92
1746510000000|2025-05-06 05:40:00|3300.8|3297.8|3297.9|3294.9|3302.3|3299.3|3297.7|3294.7|160
1746510300000|2025-05-06 05:45:00|3297.7|3294.7|3304.3|3301.3|3304.8|3302.1|3297.4|3294.4|159
1746510600000|2025-05-06 05:50:00|3303.8|3300.8|3303.1|3300.1|3305|3302|3301|3298|151
1746510900000|2025-05-06 05:55:00|3302.6|3299.6|3301.7|3298.7|3303.7|3300.7|3301.2|3298.2|137
1746511200000|2025-05-06 06:00:00|3301.6|3298.6|3306.2|3303.2|3306.2|3303.2|3299.9|3296.9|191
1746511500000|2025-05-06 06:05:00|3305.9|3302.9|3305|3302|3306.3|3304.3|3303.8|3300.8|115
1746511800000|2025-05-06 06:10:00|3305.2|3302.2|3304.4|3302.4|3308.1|3305.8|3304.4|3301.6|135
1746512100000|2025-05-06 06:15:00|3304.8|3302.8|3304.9|3301.9|3306.7|3303.7|3304.1|3301.3|146
1746512400000|2025-05-06 06:20:00|3304.6|3301.6|3299.9|3296.9|3304.9|3301.9|3298.3|3295.3|149
1746512700000|2025-05-06 06:25:00|3300.1|3297.1|3298.9|3295.9|3303.3|3300.3|3297.9|3295.2|148
1746513000000|2025-05-06 06:30:00|3299.2|3296.2|3299.7|3296.7|3301|3298.5|3296.2|3293.2|130
1746513300000|2025-05-06 06:35:00|3300|3297|3304.1|3301.1|3304.4|3301.4|3300|3297|118
1746513600000|2025-05-06 06:40:00|3303.9|3300.9|3304.2|3301.2|3305.7|3302.7|3302.1|3299.6|131
1746513900000|2025-05-06 06:45:00|3304.4|3301.4|3303.5|3300.5|3304.7|3301.7|3302|3299.3|148
1746514200000|2025-05-06 06:50:00|3303.3|3300.3|3302.6|3299.6|3303.9|3300.9|3301.1|3298.1|137
1746514500000|2025-05-06 06:55:00|3302.4|3299.4|3301.8|3298.8|3302.6|3299.6|3299.7|3297.2|120
1746514800000|2025-05-06 07:00:00|3302.7|3299.7|3304.7|3301.7|3309|3306|3300.8|3297.8|269
1746515100000|2025-05-06 07:05:00|3304.9|3301.9|3306.4|3303.4|3306.6|3303.6|3304.2|3301.2|107
1746515400000|2025-05-06 07:10:00|3306.6|3303.6|3309.5|3306.5|3312.1|3309.1|3306.6|3303.6|135
1746515700000|2025-05-06 07:15:00|3309|3306|3308|3305|3310.5|3307.5|3306.5|3303.5|104
1746516000000|2025-05-06 07:20:00|3308.8|3305.8|3314.2|3311.2|3315.6|3312.6|3308.2|3305.2|145
1746516300000|2025-05-06 07:25:00|3314.9|3311.9|3315.2|3312.2|3316.2|3313.2|3312.9|3309.9|122
1746516600000|2025-05-06 07:30:00|3315.4|3312.4|3311.6|3309.6|3315.7|3312.7|3310.4|3307.4|126
1746516900000|2025-05-06 07:35:00|3311.8|3309.8|3313.6|3310.6|3313.8|3311.6|3309.6|3307.6|158
1746517200000|2025-05-06 07:40:00|3314.1|3311.1|3313.4|3311.4|3315|3312.6|3311.4|3308.8|160
1746517500000|2025-05-06 07:45:00|3313.6|3311.6|3316.4|3313.4|3318.1|3315.6|3313.2|3311.2|157
1746517800000|2025-05-06 07:50:00|3315.6|3313.6|3310.4|3307.4|3316.8|3313.9|3308.8|3306.7|113
1746518100000|2025-05-06 07:55:00|3309.9|3306.9|3306.4|3303.4|3311.1|3308.1|3304.9|3302.4|161
1746518400000|2025-05-06 08:00:00|3306.9|3303.9|3299.7|3296.7|3306.9|3304.7|3299.6|3296.6|168
1746518700000|2025-05-06 08:05:00|3300|3297|3296.3|3293.3|3303.6|3300.7|3294.4|3291.7|255
1746519000000|2025-05-06 08:10:00|3296.5|3293.5|3304|3301|3304.3|3301.3|3288.5|3285.5|334
1746519300000|2025-05-06 08:15:00|3303.7|3300.7|3304.5|3301.5|3305.7|3302.7|3301.1|3298.1|244
1746519600000|2025-05-06 08:20:00|3304.7|3301.7|3304.2|3301.2|3306.7|3303.7|3298.5|3295.7|265
1746519900000|2025-05-06 08:25:00|3303.7|3300.7|3307.5|3304.5|3307.5|3304.5|3303.7|3300.7|183
1746520200000|2025-05-06 08:30:00|3307.2|3304.2|3304.2|3301.2|3308.5|3305.5|3301.9|3298.9|193
1746520500000|2025-05-06 08:35:00|3304.4|3301.4|3302.9|3299.9|3307.9|3304.9|3302.9|3299.9|164
1746520800000|2025-05-06 08:40:00|3302.4|3299.4|3304.9|3301.9|3305.1|3302.1|3300.4|3297.4|137
1746521100000|2025-05-06 08:45:00|3305.1|3302.1|3304.9|3301.9|3308.9|3305.9|3304.4|3301.4|148
1746521400000|2025-05-06 08:50:00|3304.8|3301.8|3304.7|3301.7|3308|3305|3303|3300|158
1746521700000|2025-05-06 08:55:00|3304.6|3301.6|3303.9|3300.9|3305.2|3302.2|3302.8|3299.8|119
1746522000000|2025-05-06 09:00:00|3304.4|3301.4|3307.1|3304.1|3308.7|3305.7|3301.3|3298.3|187
1746522300000|2025-05-06 09:05:00|3306.8|3303.8|3308.5|3305.5|3309.2|3306.2|3305.3|3302.3|197
1746522600000|2025-05-06 09:10:00|3309.8|3306.8|3305|3302|3309.8|3306.8|3304.1|3301.1|134
1746522900000|2025-05-06 09:15:00|3304.8|3301.8|3302.3|3299.3|3305.3|3302.3|3301.2|3298.2|146
1746523200000|2025-05-06 09:20:00|3302.5|3299.5|3299.3|3296.3|3302.5|3299.5|3298.7|3295.7|104
1746523500000|2025-05-06 09:25:00|3299|3296|3295.5|3292.5|3299|3296|3294.8|3291.8|220
1746523800000|2025-05-06 09:30:00|3295.7|3292.7|3298.6|3295.6|3301.1|3298.1|3295.2|3292.2|167
1746524100000|2025-05-06 09:35:00|3299|3296|3295.7|3292.7|3299.6|3296.6|3293.8|3291.1|177
1746524400000|2025-05-06 09:40:00|3295|3292|3299.8|3296.8|3301.8|3298.8|3294.7|3291.7|122
1746524700000|2025-05-06 09:45:00|3300|3297|3300|3298|3301.8|3298.8|3299|3296|111
1746525000000|2025-05-06 09:50:00|3300.2|3298.2|3302.2|3299.2|3302.5|3299.5|3297.3|3294.3|185
1746525300000|2025-05-06 09:55:00|3302.5|3299.5|3310.5|3307.5|3311|3308.1|3302|3299|154
1746525600000|2025-05-06 10:00:00|3310.6|3307.6|3308.5|3305.5|3310.6|3307.6|3306.5|3303.5|177
1746525900000|2025-05-06 10:05:00|3308.2|3305.2|3304.9|3301.9|3308.2|3305.2|3304.6|3301.6|146
1746526200000|2025-05-06 10:10:00|3304.6|3301.6|3308.2|3305.2|3308.7|3305.7|3304.1|3301.1|176
1746526500000|2025-05-06 10:15:00|3308.3|3305.3|3304|3301|3309|3307|3303.2|3300.2|151
1746526800000|2025-05-06 10:20:00|3303.7|3300.7|3300.4|3297.4|3303.7|3300.7|3298.3|3296.2|132
1746527100000|2025-05-06 10:25:00|3300.9|3297.9|3301.4|3298.4|3301.9|3298.9|3300.2|3297.2|94
1746527400000|2025-05-06 10:30:00|3301.6|3298.6|3302|3299|3304.1|3301.1|3300.1|3297.1|134
1746527700000|2025-05-06 10:35:00|3301.8|3298.8|3298.5|3295.5|3302.1|3299.1|3298.2|3295.2|140
1746528000000|2025-05-06 10:40:00|3299.2|3296.5|3303.7|3300.7|3304|3301|3297.7|3294.7|121
1746528300000|2025-05-06 10:45:00|3304|3301|3300.6|3297.6|3304|3301|3299.9|3296.9|146
1746528600000|2025-05-06 10:50:00|3300.9|3297.9|3303.2|3300.2|3304|3301|3300.2|3297.2|122
1746528900000|2025-05-06 10:55:00|3303.7|3300.7|3303|3300|3306.7|3303.7|3302.8|3299.8|117
1746529200000|2025-05-06 11:00:00|3302.9|3299.9|3305.7|3303.7|3305.8|3303.8|3300.9|3297.9|187
1746529500000|2025-05-06 11:05:00|3306|3304|3309.5|3307.5|3309.5|3307.5|3305.7|3302.7|108
1746529800000|2025-05-06 11:10:00|3309.4|3307.4|3308.5|3306.5|3310.7|3308.5|3308.2|3306|185
1746530100000|2025-05-06 11:15:00|3308.7|3306.7|3307.2|3304.2|3311.2|3308.2|3306.2|3303.7|169
1746530400000|2025-05-06 11:20:00|3306.9|3303.9|3310.8|3308.8|3312.7|3309.7|3306.9|3303.9|205
1746530700000|2025-05-06 11:25:00|3310.6|3308.6|3310.8|3308.8|3311.3|3309.1|3309.2|3307|107
1746531000000|2025-05-06 11:30:00|3311.3|3309.3|3312|3309|3314|3312|3310|3308|156
1746531300000|2025-05-06 11:35:00|3312.2|3309.2|3306|3304|3313|3310.5|3305.5|3303.5|154
1746531600000|2025-05-06 11:40:00|3305.7|3303.7|3305.5|3302.5|3306|3304|3303.7|3301|119
1746531900000|2025-05-06 11:45:00|3305.4|3302.4|3310.9|3308.9|3312.1|3310|3304.5|3302.2|131
1746532200000|2025-05-06 11:50:00|3310.7|3308.7|3309.8|3306.8|3313.6|3310.6|3308.5|3305.8|159
1746532500000|2025-05-06 11:55:00|3309.6|3306.6|3310.5|3307.5|3313|3310.5|3307.3|3304.3|132
1746532800000|2025-05-06 12:00:00|3310.3|3307.3|3313|3311|3313.9|3311.9|3307.6|3305.6|186
1746533100000|2025-05-06 12:05:00|3312.6|3310.6|3315|3312|3315.5|3312.5|3309.5|3306.8|189
1746533400000|2025-05-06 12:10:00|3315.8|3312.8|3314.6|3311.6|3318.2|3315.2|3312.2|3310|224
1746533700000|2025-05-06 12:15:00|3314.4|3311.4|3305|3303|3314.4|3311.4|3302.4|3300.4|225
1746534000000|2025-05-06 12:20:00|3305.2|3303.2|3307.2|3304.2|3310|3308|3305.2|3303.2|239
1746534300000|2025-05-06 12:25:00|3308.4|3306.4|3309.4|3304|3309.8|3307.8|3306.1|3304|155
1746534600000|2025-05-06 12:30:00|3309.6|3304.1|3311.9|3309.9|3312.4|3310.4|3305.9|3302.9|181
1746534900000|2025-05-06 12:35:00|3312.4|3310.4|3315.1|3313.1|3318.9|3316.6|3311.3|3309.3|262
1746535200000|2025-05-06 12:40:00|3314.8|3312.8|3319.9|3316.9|3322.3|3319.4|3314.8|3312.8|215
1746535500000|2025-05-06 12:45:00|3320.5|3317.5|3310.3|3307.3|3321.4|3318.4|3309.5|3306.7|271
1746535800000|2025-05-06 12:50:00|3310.5|3307.5|3305.6|3303.6|3311|3309|3304|3302|158
1746536100000|2025-05-06 12:55:00|3305.4|3303.4|3310.1|3307.1|3310.1|3307.6|3305.4|3303|142
1746536400000|2025-05-06 13:00:00|3311.1|3308.1|3310.5|3307.5|3314.4|3311.4|3306.5|3303.5|458
1746536700000|2025-05-06 13:05:00|3310|3307|3306.5|3303.5|3310.7|3307.7|3303.8|3300.8|381
1746537000000|2025-05-06 13:10:00|3306.7|3303.7|3316.3|3313.3|3317.6|3314.8|3304.3|3301.3|387
1746537300000|2025-05-06 13:15:00|3316.1|3313.1|3321.3|3318.3|3321.3|3318.3|3315.6|3312.6|433
1746537600000|2025-05-06 13:20:00|3321|3318|3320|3318|3322.8|3320.7|3317.1|3315.1|288
1746537900000|2025-05-06 13:25:00|3319.7|3317.7|3321.5|3318.5|3323|3320.7|3319.4|3316.4|222
1746538200000|2025-05-06 13:30:00|3322.8|3319.8|3314|3311|3323.9|3320.9|3309.1|3306.6|618
1746538500000|2025-05-06 13:35:00|3313.5|3310.5|3313.4|3310.4|3320.2|3317.2|3312.9|3309.9|576
1746538800000|2025-05-06 13:40:00|3313.5|3310.5|3318.7|3315.7|3324|3321.6|3310.5|3307.5|469
1746539100000|2025-05-06 13:45:00|3319.2|3316.2|3322|3319|3325.1|3322.1|3315.7|3312.7|517
1746539400000|2025-05-06 13:50:00|3322.2|3319.2|3316.4|3313.4|3322.5|3319.5|3309.7|3307.1|545
1746539700000|2025-05-06 13:55:00|3317|3314|3314.8|3312.8|3318.9|3316.8|3313.2|3310.5|501
1746540000000|2025-05-06 14:00:00|3314.7|3312.7|3321.5|3319.5|3322.9|3320.9|3312.9|3310.1|421
1746540300000|2025-05-06 14:05:00|3321.8|3319.8|3321.3|3318.3|3324.6|3322.6|3318.1|3315.1|429
1746540600000|2025-05-06 14:10:00|3321.1|3318.1|3322.1|3319.1|3323.6|3320.6|3318.5|3315.5|318
1746540900000|2025-05-06 14:15:00|3322.3|3319.3|3318.8|3315.8|3325.1|3322.5|3318.3|3315.3|371
1746541200000|2025-05-06 14:20:00|3318.6|3315.6|3322.2|3319.2|3322.4|3319.4|3318.2|3315.2|298
1746541500000|2025-05-06 14:25:00|3322|3319|3311.9|3309.9|3322.9|3320.3|3311|3309|409
1746541800000|2025-05-06 14:30:00|3312|3310|3313.5|3310.5|3314.1|3311.3|3307.1|3304.5|482
1746542100000|2025-05-06 14:35:00|3313.3|3310.3|3316.9|3314.9|3319|3316.1|3312.1|3309.1|337
1746542400000|2025-05-06 14:40:00|3317.7|3314.7|3307.7|3304.7|3317.7|3314.7|3305.2|3302.2|332
1746542700000|2025-05-06 14:45:00|3307.5|3304.5|3309.2|3306.2|3310.5|3307.7|3306.7|3303.7|289
1746543000000|2025-05-06 14:50:00|3308.9|3305.9|3309.9|3306.9|3311.2|3308.2|3304.2|3301.7|354
1746543300000|2025-05-06 14:55:00|3309.7|3306.7|3312.9|3309.9|3315.9|3312.9|3309.7|3306.7|215
1746543600000|2025-05-06 15:00:00|3312.4|3309.4|3315.8|3312.8|3316.5|3313.5|3311.9|3308.9|215
1746543900000|2025-05-06 15:05:00|3315.5|3312.5|3314.2|3312.2|3315.5|3313.5|3311.4|3309|220
1746544200000|2025-05-06 15:10:00|3314|3312|3319.3|3316.3|3320|3317.8|3314|3312|160
1746544500000|2025-05-06 15:15:00|3319.8|3316.8|3316.9|3313.9|3320.9|3318|3316.7|3313.7|185
1746544800000|2025-05-06 15:20:00|3317|3314|3319.9|3316.9|3320.1|3317.1|3316.4|3313.4|140
1746545100000|2025-05-06 15:25:00|3320.1|3317.1|3320.6|3317.6|3321|3318|3318.4|3315.9|145
1746545400000|2025-05-06 15:30:00|3321|3318|3318.8|3315.8|3321|3318|3318|3315|203
1746545700000|2025-05-06 15:35:00|3319|3316|3315.7|3312.7|3320.2|3317.2|3315.1|3312.1|152
1746546000000|2025-05-06 15:40:00|3315.5|3312.5|3310.4|3308.4|3315.9|3312.9|3307.9|3305.9|201
1746546300000|2025-05-06 15:45:00|3310.7|3308.7|3308.8|3306.8|3311.4|3308.9|3307.3|3305.3|174
1746546600000|2025-05-06 15:50:00|3308.5|3306.5|3305.1|3302.1|3309.3|3307|3305.1|3302.1|137
1746546900000|2025-05-06 15:55:00|3304.7|3301.7|3304.8|3301.8|3307.3|3304.3|3303.3|3300.3|173
1746547200000|2025-05-06 16:00:00|3304.9|3301.9|3306.8|3303.8|3307.3|3304.3|3300.1|3297.7|277
1746547500000|2025-05-06 16:05:00|3307.1|3304.1|3306.9|3303.9|3308.1|3305.1|3305.3|3302.3|112
1746547800000|2025-05-06 16:10:00|3306.7|3303.7|3310.8|3307.8|3312.3|3309.3|3306|3303.2|225
1746548100000|2025-05-06 16:15:00|3310.7|3307.7|3313.1|3310.1|3314.5|3312|3308.3|3305.3|282
1746548400000|2025-05-06 16:20:00|3313.3|3310.3|3314.4|3311.4|3315.7|3312.7|3312.3|3309.3|261
1746548700000|2025-05-06 16:25:00|3314.5|3311.5|3312.8|3309.8|3316.5|3313.5|3312.3|3309.3|241
1746549000000|2025-05-06 16:30:00|3313.5|3310.5|3317.2|3314.2|3317.7|3314.7|3312.8|3309.8|175
1746549300000|2025-05-06 16:35:00|3317.4|3314.4|3317.5|3314.5|3319.1|3316.1|3315.5|3313|226
1746549600000|2025-05-06 16:40:00|3318|3315|3314.9|3311.9|3318|3315|3313|3310|155
1746549900000|2025-05-06 16:45:00|3315|3312|3317.4|3314.4|3318|3315.8|3314.5|3311.5|212
1746550200000|2025-05-06 16:50:00|3317.6|3314.6|3319|3317|3320.2|3317.7|3317.4|3314.6|153
1746550500000|2025-05-06 16:55:00|3318.7|3316.7|3317.3|3314.3|3320.5|3318.1|3316.8|3313.8|158
1746550800000|2025-05-06 17:00:00|3316.5|3314.5|3315.7|3313.7|3318.8|3315.8|3314.7|3312|181
1746551100000|2025-05-06 17:05:00|3315.9|3312.9|3321.2|3318.2|3322|3320|3315.4|3312.8|196
1746551400000|2025-05-06 17:10:00|3320.2|3317.2|3317.8|3314.8|3321.2|3318.7|3317.2|3314.2|174
1746551700000|2025-05-06 17:15:00|3318|3315|3320.3|3317.3|3321.7|3319.3|3317.4|3314.4|181
1746552000000|2025-05-06 17:20:00|3320.6|3317.6|3318.4|3315.4|3321.8|3318.8|3316.8|3313.8|213
1746552300000|2025-05-06 17:25:00|3318.3|3315.3|3317.4|3314.4|3319.2|3316.2|3315.9|3312.9|214
1746552600000|2025-05-06 17:30:00|3317.6|3314.6|3313.4|3310.4|3319.4|3316.4|3312.6|3309.6|149
1746552900000|2025-05-06 17:35:00|3313.1|3310.1|3313.9|3311.9|3314.4|3312.2|3309.9|3307.6|127
1746553200000|2025-05-06 17:40:00|3314.1|3311.1|3315.5|3313.5|3317.5|3315|3313.9|3311.1|123
1746553500000|2025-05-06 17:45:00|3315.4|3313.4|3315.7|3312.7|3315.9|3313.4|3313.4|3310.4|121
1746553800000|2025-05-06 17:50:00|3315.4|3312.4|3314.9|3311.9|3316.1|3313.1|3311.6|3309.3|126
1746554100000|2025-05-06 17:55:00|3314.6|3311.6|3316.8|3314.8|3317.4|3315.4|3314.4|3311.4|105
1746554400000|2025-05-06 18:00:00|3316.9|3314.9|3314.4|3312.4|3317.3|3315|3313|3310.3|170
1746554700000|2025-05-06 18:05:00|3314.7|3312.7|3315.6|3313.6|3316|3314|3313.3|3311.3|129
1746555000000|2025-05-06 18:10:00|3315.7|3313.7|3314.8|3312.8|3316|3314|3314|3311.8|135
1746555300000|2025-05-06 18:15:00|3315.2|3313.2|3315.1|3313.1|3316.8|3314.2|3314.5|3312.5|137
1746555600000|2025-05-06 18:20:00|3315.8|3312.8|3316.6|3313.6|3317.1|3314.6|3315.6|3312.7|74
1746555900000|2025-05-06 18:25:00|3316.9|3313.9|3317.6|3314.6|3317.6|3315|3314.6|3311.6|159
1746556200000|2025-05-06 18:30:00|3317.8|3314.8|3317|3315|3318.1|3315.1|3316.6|3313.6|68
1746556500000|2025-05-06 18:35:00|3316.8|3314.8|3316.9|3313.9|3317.8|3315.6|3316.4|3313.4|96
1746556800000|2025-05-06 18:40:00|3316.8|3313.8|3316.8|3313.8|3317.1|3314.9|3313.5|3310.5|80
1746557100000|2025-05-06 18:45:00|3316.9|3313.9|3317.1|3314.1|3317.2|3314.9|3315.6|3313.1|50
1746557400000|2025-05-06 18:50:00|3317|3315|3318.1|3316.1|3319.1|3316.8|3316.9|3314.8|58
1746557700000|2025-05-06 18:55:00|3318|3316|3318.8|3316.8|3318.8|3316.8|3317.6|3315.6|98
1746558000000|2025-05-06 19:00:00|3318.6|3316.6|3317.4|3314.4|3318.9|3316.9|3317.1|3314.4|71
1746558300000|2025-05-06 19:05:00|3317.6|3314.6|3317.8|3315.8|3318.5|3316.5|3316.7|3314.5|36
1746558600000|2025-05-06 19:10:00|3317.6|3315.6|3320|3318|3320.7|3318.6|3317.6|3315.6|98
1746558900000|2025-05-06 19:15:00|3320.2|3318.2|3320.4|3318.4|3320.9|3318.9|3319.4|3317.4|47
1746559200000|2025-05-06 19:20:00|3321.8|3318.8|3322.7|3319.7|3323.2|3320.9|3321.1|3318.4|64
1746559500000|2025-05-06 19:25:00|3322|3319|3321|3319|3322|3319|3320.1|3317.1|70
1746559800000|2025-05-06 19:30:00|3320.9|3318.9|3321.3|3319.3|3321.8|3319.8|3319.9|3317.9|52
1746560100000|2025-05-06 19:35:00|3321.5|3319.5|3323.7|3320.7|3323.7|3321.1|3321.3|3319|79
1746560400000|2025-05-06 19:40:00|3323.4|3320.4|3325.3|3322.3|3325.5|3322.8|3323.4|3320.4|110
1746560700000|2025-05-06 19:45:00|3325.2|3322.2|3325.4|3322.4|3325.4|3323.3|3323.9|3320.9|101
1746561000000|2025-05-06 19:50:00|3325.5|3322.5|3325.4|3322.4|3325.7|3323.6|3323.7|3321.7|134
1746561300000|2025-05-06 19:55:00|3325.6|3322.6|3324.1|3322.1|3326|3323.2|3323|3321|123
1746561600000|2025-05-06 20:00:00|3324.2|3322.2|3325.2|3322.2|3325.5|3323|3323.9|3321.9|47
1746561900000|2025-05-06 20:05:00|3325.3|3322.3|3324.9|3321.9|3326|3323|3324.5|3321.9|30
1746562200000|2025-05-06 20:10:00|3324.6|3321.6|3322.9|3319.9|3324.6|3321.6|3322.4|3319.9|42
1746562500000|2025-05-06 20:15:00|3321.9|3318.9|3323.7|3320.7|3323.7|3320.7|3321.2|3318.2|44
1746562800000|2025-05-06 20:20:00|3323.9|3320.9|3319.9|3316.9|3323.9|3320.9|3319.9|3316.9|36
1746563100000|2025-05-06 20:25:00|3320.4|3317.4|3320.9|3317.9|3320.9|3317.9|3319.1|3316.1|43
1746563400000|2025-05-06 20:30:00|3320.7|3317.7|3323.2|3321.2|3323.9|3321.9|3319.5|3316.9|73
1746563700000|2025-05-06 20:35:00|3323.4|3321.4|3324.8|3322.8|3325|3322.8|3322.5|3320.5|58
1746564000000|2025-05-06 20:40:00|3324.9|3322.9|3322.3|3320.3|3325.3|3323.3|3322|3320|97
1746564300000|2025-05-06 20:45:00|3322.9|3320.9|3325.6|3322.6|3325.8|3323.8|3322.9|3320.5|91
1746564600000|2025-05-06 20:50:00|3325.7|3322.7|3326|3323|3326.3|3324|3324.6|3322|60
1746564900000|2025-05-06 20:55:00|3326.2|3323.2|3323.5|3320.5|3326.2|3323.2|3322.5|3319.5|147
1746568800000|2025-05-06 22:00:00|3326.3|3323.3|3318.4|3315.4|3327|3324|3317.6|3314.6|231
1746569100000|2025-05-06 22:05:00|3318.1|3315.1|3316|3313|3320|3317|3307|3304|429
1746569400000|2025-05-06 22:10:00|3315.5|3312.5|3313.5|3310.5|3318.5|3315.5|3311|3308|284
1746569700000|2025-05-06 22:15:00|3313.1|3310.1|3312.1|3309.1|3315.3|3312.3|3309.8|3306.8|204
1746570000000|2025-05-06 22:20:00|3311.6|3308.6|3315|3312|3317.6|3314.6|3311.6|3308.6|113
1746570300000|2025-05-06 22:25:00|3315.3|3312.3|3310|3307|3317|3314|3308.9|3305.9|238
1746570600000|2025-05-06 22:30:00|3309.5|3306.5|3312.7|3309.7|3314|3311|3308.9|3305.9|321
1746570900000|2025-05-06 22:35:00|3312.8|3309.8|3313.6|3310.6|3315.5|3312.5|3311.3|3308.3|326
1746571200000|2025-05-06 22:40:00|3313.7|3310.7|3310.4|3307.4|3316.1|3313.1|3310|3307|257
1746571500000|2025-05-06 22:45:00|3310.5|3307.5|3311.7|3308.7|3313.3|3310.3|3308.1|3305.1|308
1746571800000|2025-05-06 22:50:00|3311.8|3308.8|3313|3310|3314.9|3311.9|3311.6|3308.6|175
1746572100000|2025-05-06 22:55:00|3312.6|3309.6|3306.4|3303.4|3313.5|3310.5|3306.4|3303.4|188
1746572400000|2025-05-06 23:00:00|3306.9|3303.9|3309.6|3306.6|3310.5|3307.5|3305.8|3302.8|204
1746572700000|2025-05-06 23:05:00|3309.1|3306.1|3309.1|3306.1|3311.1|3308.1|3308.1|3305.1|119
1746573000000|2025-05-06 23:10:00|3308.8|3305.8|3311.8|3308.8|3312.3|3309.3|3308.3|3305.3|162
1746573300000|2025-05-06 23:15:00|3312.1|3309.1|3311.4|3308.4|3312.8|3309.8|3310.3|3307.3|109
1746573600000|2025-05-06 23:20:00|3311.8|3308.8|3310.4|3307.4|3313.3|3310.3|3309.6|3306.6|78
1746573900000|2025-05-06 23:25:00|3310.6|3307.6|3310.9|3307.9|3313.4|3310.4|3309.6|3306.6|83
1746574200000|2025-05-06 23:30:00|3311.4|3308.4|3310.2|3307.2|3311.4|3308.4|3309|3306|67
1746574500000|2025-05-06 23:35:00|3310.7|3307.7|3310.3|3307.3|3310.7|3307.7|3309.2|3306.2|48
1746574800000|2025-05-06 23:40:00|3309.8|3306.8|3310.3|3307.3|3310.8|3307.8|3308.2|3305.2|63
1746575100000|2025-05-06 23:45:00|3310.5|3307.5|3316.5|3313.5|3316.5|3313.5|3309.8|3306.8|130
1746575400000|2025-05-06 23:50:00|3316.2|3313.2|3318.2|3315.2|3320.3|3317.3|3315.5|3312.5|154
1746575700000|2025-05-06 23:55:00|3318|3315|3317.5|3314.5|3319|3316|3316.2|3313.2|151
1746576000000|2025-05-07 00:00:00|3317|3314|3316.1|3313.1|3317.7|3314.7|3314|3311|168
1746576300000|2025-05-07 00:05:00|3315.9|3312.9|3309.9|3306.9|3316.1|3313.1|3309.9|3306.9|124
1746576600000|2025-05-07 00:10:00|3310.1|3307.1|3308.8|3305.8|3310.6|3307.6|3307.8|3304.8|140
1746576900000|2025-05-07 00:15:00|3309|3306|3308.3|3305.3|3310.1|3307.1|3306.1|3303.1|190
1746577200000|2025-05-07 00:20:00|3308.1|3305.1|3305.9|3302.9|3308.1|3305.1|3305.1|3302.1|128
1746577500000|2025-05-07 00:25:00|3305.6|3302.6|3305.6|3302.6|3307.1|3304.1|3304.6|3301.6|97
1746577800000|2025-05-07 00:30:00|3306.1|3303.1|3305.4|3302.4|3307.9|3304.9|3305.1|3302.1|125
1746578100000|2025-05-07 00:35:00|3305.6|3302.6|3304.5|3301.5|3305.9|3302.9|3301.8|3298.8|176
1746578400000|2025-05-07 00:40:00|3304.3|3301.3|3301.5|3298.5|3305.3|3302.3|3301|3298|229
1746578700000|2025-05-07 00:45:00|3301.2|3298.2|3302.3|3299.3|3305.3|3302.3|3300.5|3297.5|272
1746579000000|2025-05-07 00:50:00|3302.4|3299.4|3304.8|3301.8|3305|3302.6|3301.2|3298.2|240
1746579300000|2025-05-07 00:55:00|3304.9|3301.9|3306.8|3303.8|3308|3305|3304.8|3301.8|188
1746579600000|2025-05-07 01:00:00|3306.5|3303.5|3304.7|3301.7|3309.2|3306.2|3302.2|3299.5|479
1746579900000|2025-05-07 01:05:00|3304.9|3301.9|3289.4|3286.4|3305.2|3302.2|3287.6|3284.6|505
1746580200000|2025-05-07 01:10:00|3289.3|3286.3|3299.8|3296.8|3300|3297|3289.1|3286.1|391
1746580500000|2025-05-07 01:15:00|3300.3|3297.3|3293.8|3290.8|3300.5|3297.5|3293.7|3290.7|246
1746580800000|2025-05-07 01:20:00|3294.1|3291.1|3293.1|3290.1|3294.8|3291.8|3290.3|3287.3|259
1746581100000|2025-05-07 01:25:00|3293.4|3290.4|3290|3287|3293.4|3290.4|3287.8|3284.8|312
1746581400000|2025-05-07 01:30:00|3289.7|3286.7|3286.8|3283.8|3290.3|3287.3|3284.4|3281.4|375
1746581700000|2025-05-07 01:35:00|3286.5|3283.5|3290.4|3287.4|3292.4|3289.4|3285.4|3282.5|234
1746582000000|2025-05-07 01:40:00|3290.6|3287.6|3295.8|3292.8|3297|3294|3290.1|3287.1|239
1746582300000|2025-05-07 01:45:00|3295.3|3292.3|3293|3290|3296.3|3293.3|3292.8|3289.8|222
1746582600000|2025-05-07 01:50:00|3293.1|3290.1|3292.5|3289.5|3293.5|3290.5|3290.5|3287.7|246
1746582900000|2025-05-07 01:55:00|3292.3|3289.3|3293.8|3290.8|3296.5|3293.5|3292|3289|193
1746583200000|2025-05-07 02:00:00|3293.7|3290.7|3289.8|3286.8|3294.3|3291.3|3287.1|3284.1|264
1746583500000|2025-05-07 02:05:00|3290|3287|3288.8|3285.8|3291.8|3288.8|3287.8|3284.8|199
1746583800000|2025-05-07 02:10:00|3289.1|3286.1|3289.8|3286.8|3291.8|3288.8|3288.3|3285.3|158
1746584100000|2025-05-07 02:15:00|3290|3287|3294.3|3291.3|3295.8|3292.8|3288.5|3285.5|139
1746584400000|2025-05-07 02:20:00|3294.8|3291.8|3296.3|3293.3|3297.1|3294.1|3293.3|3290.3|181
1746584700000|2025-05-07 02:25:00|3296.1|3293.1|3295.4|3292.4|3297.4|3294.4|3294.6|3291.6|166
1746585000000|2025-05-07 02:30:00|3296.4|3293.4|3297|3294|3299.8|3296.8|3293.9|3290.9|247
1746585300000|2025-05-07 02:35:00|3296.8|3293.8|3297|3294|3299.8|3296.8|3296.5|3293.5|149
1746585600000|2025-05-07 02:40:00|3297.5|3294.5|3297.4|3294.4|3298.9|3295.9|3296.9|3293.9|129
1746585900000|2025-05-07 02:45:00|3297.1|3294.1|3296.4|3293.4|3297.6|3294.6|3293.9|3290.9|151
1746586200000|2025-05-07 02:50:00|3296.1|3293.1|3298.5|3296.5|3299.8|3297|3295.5|3293|147
1746586500000|2025-05-07 02:55:00|3298.4|3296.4|3308.6|3305.6|3314.7|3311.7|3298.4|3296.4|296
1746586800000|2025-05-07 03:00:00|3308.4|3305.4|3305.3|3303.3|3308.4|3305.4|3302.4|3300.4|250
1746587100000|2025-05-07 03:05:00|3304.8|3302.8|3303.8|3301.8|3307.3|3304.8|3303.8|3301.2|213
1746587400000|2025-05-07 03:10:00|3303.9|3301.9|3305.3|3303.3|3307.6|3305.5|3303.7|3301.3|172
1746587700000|2025-05-07 03:15:00|3305.7|3302.7|3301.7|3299.7|3305.7|3302.9|3301.7|3299.3|190
1746588000000|2025-05-07 03:20:00|3301.8|3299.8|3301.6|3298.6|3305.6|3302.6|3300.7|3298.6|163
1746588300000|2025-05-07 03:25:00|3301.7|3298.7|3301.3|3298.3|3303.3|3300.3|3301|3298|193
1746588600000|2025-05-07 03:30:00|3301.7|3298.7|3299|3296|3301.8|3298.8|3297.6|3294.6|181
1746588900000|2025-05-07 03:35:00|3298.5|3295.5|3300|3297|3300.5|3297.5|3298.2|3295.2|74
1746589200000|2025-05-07 03:40:00|3300.2|3297.2|3296.5|3293.5|3300.2|3297.2|3296.5|3293.5|105
1746589500000|2025-05-07 03:45:00|3296.3|3293.3|3298|3295|3299.3|3296.3|3296.2|3293.2|87
1746589800000|2025-05-07 03:50:00|3297.8|3294.8|3298.7|3295.7|3299.2|3296.2|3296.7|3293.7|62
1746590100000|2025-05-07 03:55:00|3298.5|3295.5|3298.5|3295.5|3299.5|3296.5|3297|3294|93
1746590400000|2025-05-07 04:00:00|3298|3295|3301.1|3298.1|3301.3|3298.3|3298|3295|85
1746590700000|2025-05-07 04:05:00|3301.3|3298.3|3303.9|3300.9|3303.9|3300.9|3300.1|3297.1|60
1746591000000|2025-05-07 04:10:00|3303.6|3300.6|3305.9|3302.9|3306.2|3303.2|3302.6|3299.6|70
1746591300000|2025-05-07 04:15:00|3306.6|3303.6|3307.8|3304.8|3307.9|3304.9|3305.6|3302.6|61
1746591600000|2025-05-07 04:20:00|3307.6|3304.6|3307.6|3304.6|3308.2|3305.2|3305.6|3302.6|80
1746591900000|2025-05-07 04:25:00|3307.3|3304.3|3306.6|3303.6|3308.6|3305.6|3306.3|3303.3|47
1746592200000|2025-05-07 04:30:00|3306.3|3303.3|3305.1|3302.1|3306.8|3303.8|3304.6|3301.6|57
1746592500000|2025-05-07 04:35:00|3304.8|3301.8|3301.6|3298.6|3305.1|3302.1|3301.3|3298.3|43
1746592800000|2025-05-07 04:40:00|3301.3|3298.3|3302.4|3299.4|3302.6|3299.6|3300.3|3297.3|69
1746593100000|2025-05-07 04:45:00|3302.1|3299.1|3299.7|3296.7|3303.1|3300.1|3298.6|3295.6|112
1746593400000|2025-05-07 04:50:00|3299.4|3296.4|3301.4|3298.4|3301.7|3298.7|3298.7|3295.7|60
1746593700000|2025-05-07 04:55:00|3301.6|3298.6|3301.2|3298.2|3301.6|3298.6|3299.3|3296.3|69
1746594000000|2025-05-07 05:00:00|3301.4|3298.4|3304.8|3301.8|3305.1|3302.8|3298.4|3295.4|88
1746594300000|2025-05-07 05:05:00|3305.1|3302.1|3306.6|3303.6|3306.8|3303.8|3304.2|3301.5|70
1746594600000|2025-05-07 05:10:00|3306.8|3303.8|3304.4|3301.4|3307.8|3304.8|3303.7|3300.7|117
1746594900000|2025-05-07 05:15:00|3303.9|3300.9|3304.7|3301.7|3305|3302.2|3303.7|3300.7|44
1746595200000|2025-05-07 05:20:00|3304.4|3301.4|3305.7|3302.7|3306.9|3303.9|3304.2|3301.2|72
1746595500000|2025-05-07 05:25:00|3305.9|3302.9|3305.2|3302.2|3306.9|3303.9|3304.4|3301.4|83
1746595800000|2025-05-07 05:30:00|3305.7|3302.7|3305.2|3302.2|3308.7|3305.7|3304.2|3301.2|151
1746596100000|2025-05-07 05:35:00|3305.4|3302.4|3304.8|3301.8|3307|3304|3302.5|3299.5|127
1746596400000|2025-05-07 05:40:00|3304.5|3301.5|3305.1|3302.1|3306.6|3303.6|3304.3|3301.3|112
1746596700000|2025-05-07 05:45:00|3305.6|3302.6|3304.4|3301.4|3306.6|3303.6|3304.1|3301.1|127
1746597000000|2025-05-07 05:50:00|3304.9|3301.9|3307.4|3304.4|3309.4|3306.4|3304.9|3301.9|107
1746597300000|2025-05-07 05:55:00|3307.1|3304.1|3306.6|3303.6|3307.9|3304.9|3305.9|3302.9|73
1746597600000|2025-05-07 06:00:00|3306.9|3303.9|3308.6|3305.6|3310.4|3307.4|3306.9|3303.9|158
1746597900000|2025-05-07 06:05:00|3308.9|3305.9|3309.7|3306.7|3310.6|3307.6|3306.9|3303.9|151
1746598200000|2025-05-07 06:10:00|3309.4|3306.4|3307.2|3304.2|3309.7|3306.7|3306.7|3303.7|158
1746598500000|2025-05-07 06:15:00|3307.4|3304.4|3308|3305|3308.9|3305.9|3306.5|3303.5|105
1746598800000|2025-05-07 06:20:00|3307.7|3304.7|3309.5|3306.5|3311.2|3308.2|3307.4|3304.4|83
1746599100000|2025-05-07 06:25:00|3309.2|3306.2|3308|3305|3310.2|3307.2|3306|3303|150
1746599400000|2025-05-07 06:30:00|3307.8|3304.8|3307.8|3304.8|3308.6|3305.6|3305.3|3302.3|147
1746599700000|2025-05-07 06:35:00|3307.6|3304.6|3311|3308|3311.3|3308.3|3307.6|3304.6|115
1746600000000|2025-05-07 06:40:00|3311.3|3308.3|3310|3307|3312.3|3309.3|3308.5|3305.5|134
1746600300000|2025-05-07 06:45:00|3310.3|3307.3|3309|3306|3310.3|3307.3|3307.3|3304.3|89
1746600600000|2025-05-07 06:50:00|3309.3|3306.3|3308.8|3305.8|3311.1|3308.1|3308.5|3305.5|105
1746600900000|2025-05-07 06:55:00|3308.5|3305.5|3309|3306|3309.5|3306.5|3307|3304|71
1746601200000|2025-05-07 07:00:00|3309.3|3306.3|3305.5|3302.5|3309.5|3306.5|3305.5|3302.5|108
1746601500000|2025-05-07 07:05:00|3305.8|3302.8|3307|3304|3308.5|3305.5|3303.8|3300.8|148
1746601800000|2025-05-07 07:10:00|3307.2|3304.2|3310|3307|3310.8|3308|3307|3304.2|105
1746602100000|2025-05-07 07:15:00|3309.8|3306.8|3302.1|3299.1|3309.8|3306.8|3302.1|3299.1|140
1746602400000|2025-05-07 07:20:00|3301.9|3298.9|3302.1|3300.1|3303.8|3301.3|3301.6|3298.8|117
1746602700000|2025-05-07 07:25:00|3302.3|3300.3|3302.2|3299.2|3304|3301.6|3301|3298.5|108
1746603000000|2025-05-07 07:30:00|3302.7|3299.7|3299.9|3297.9|3303.5|3300.5|3298.2|3296.2|133
1746603300000|2025-05-07 07:35:00|3299.7|3297.7|3301.1|3299.1|3303.2|3300.4|3298.7|3296.7|100
1746603600000|2025-05-07 07:40:00|3301.2|3299.2|3299|3297|3303.2|3300.2|3299|3296.7|114
1746603900000|2025-05-07 07:45:00|3299.1|3297.1|3300.8|3297.8|3303|3300.8|3299|3297|86
1746604200000|2025-05-07 07:50:00|3301|3298|3301.7|3298.7|3303|3300|3298.8|3296.8|86
1746604500000|2025-05-07 07:55:00|3302.4|3299.4|3301.6|3299.6|3303|3300.4|3300.7|3298.3|103
1746604800000|2025-05-07 08:00:00|3301.8|3299.8|3299|3296|3302.7|3300.7|3298.1|3295.5|179
1746605100000|2025-05-07 08:05:00|3299.3|3296.3|3298.5|3295.5|3300|3297|3297.8|3294.8|162
1746605400000|2025-05-07 08:10:00|3298.3|3295.3|3299.5|3296.5|3299.8|3297.3|3297.5|3294.5|108
1746605700000|2025-05-07 08:15:00|3299.8|3296.8|3299.5|3296.5|3301.3|3298.3|3298.5|3295.5|118
1746606000000|2025-05-07 08:20:00|3299.3|3296.3|3297.4|3294.4|3299.3|3296.3|3296.4|3293.4|92
1746606300000|2025-05-07 08:25:00|3297.9|3294.9|3299|3296|3299.1|3296.1|3297.1|3294.1|117
1746606600000|2025-05-07 08:30:00|3299.1|3296.1|3295.1|3292.1|3300.3|3297.3|3294.9|3292.1|155
1746606900000|2025-05-07 08:35:00|3295.5|3292.5|3295|3292|3295.8|3292.8|3292.8|3290.3|130
1746607200000|2025-05-07 08:40:00|3295.5|3292.5|3293.5|3290.5|3295.8|3292.8|3293|3290.5|95
1746607500000|2025-05-07 08:45:00|3293.4|3290.4|3290.2|3287.2|3293.5|3290.8|3289.2|3286.2|142
1746607800000|2025-05-07 08:50:00|3290.3|3287.3|3289.8|3286.8|3291.8|3289.1|3285.9|3282.9|192
1746608100000|2025-05-07 08:55:00|3289.3|3286.3|3289.8|3287.8|3291.3|3288.8|3289.1|3286.1|122
1746608400000|2025-05-07 09:00:00|3289.3|3287.3|3288.3|3286.3|3292.8|3290.8|3286.7|3284.7|115
1746608700000|2025-05-07 09:05:00|3288.6|3285.6|3286.5|3283.5|3288.6|3286.1|3285.8|3282.8|194
1746609000000|2025-05-07 09:10:00|3286.3|3283.3|3288.1|3285.1|3288.8|3285.8|3285.6|3282.6|103
1746609300000|2025-05-07 09:15:00|3288.3|3285.3|3283|3280|3288.6|3285.6|3282.5|3279.5|150
1746609600000|2025-05-07 09:20:00|3282.7|3279.7|3276.3|3273.3|3283|3280|3274.5|3271.5|173
1746609900000|2025-05-07 09:25:00|3276.1|3273.1|3279.1|3276.1|3279.9|3277.5|3275.2|3272.2|129
1746610200000|2025-05-07 09:30:00|3279.6|3276.6|3280.9|3277.9|3281.1|3278.1|3278.1|3275.1|86
1746610500000|2025-05-07 09:35:00|3281.1|3278.1|3283.4|3280.4|3283.7|3280.7|3279.4|3276.4|138
1746610800000|2025-05-07 09:40:00|3283.3|3280.3|3285.8|3282.8|3286.6|3283.6|3282.7|3279.7|97
1746611100000|2025-05-07 09:45:00|3284.8|3281.8|3285.2|3282.2|3286.4|3283.4|3283.9|3280.9|94
1746611400000|2025-05-07 09:50:00|3284.7|3281.7|3282.7|3279.7|3285.3|3282.3|3281.5|3278.5|107
1746611700000|2025-05-07 09:55:00|3283|3280|3281.5|3278.5|3283.8|3280.8|3281|3278|140
1746612000000|2025-05-07 10:00:00|3281.3|3278.3|3283.5|3280.5|3283.5|3280.5|3280.8|3277.8|109
1746612300000|2025-05-07 10:05:00|3284.1|3281.1|3281.1|3278.1|3284.6|3281.6|3277.8|3274.8|116
1746612600000|2025-05-07 10:10:00|3281.3|3278.3|3284.1|3281.1|3286.9|3283.9|3281.1|3278.1|180
1746612900000|2025-05-07 10:15:00|3284.4|3281.4|3280.2|3277.2|3286.8|3283.8|3280|3277|254
1746613200000|2025-05-07 10:20:00|3280.5|3277.5|3277.6|3275.6|3280.9|3277.9|3275.5|3272.7|171
1746613500000|2025-05-07 10:25:00|3278.1|3276.1|3277.4|3275.4|3280|3277.5|3275.6|3273.3|148
1746613800000|2025-05-07 10:30:00|3277.7|3274.7|3279.2|3277.2|3279.8|3277.3|3276.8|3273.8|117
1746614100000|2025-05-07 10:35:00|3279|3277|3280.9|3277.9|3283.2|3280.2|3278.9|3275.9|117
1746614400000|2025-05-07 10:40:00|3280.4|3277.4|3282.7|3279.7|3283.2|3280.2|3279.2|3276.2|157
1746614700000|2025-05-07 10:45:00|3283.2|3280.2|3285.3|3282.3|3287.3|3284.3|3282.7|3279.7|105
1746615000000|2025-05-07 10:50:00|3286.2|3283.2|3285.6|3282.6|3287.4|3284.4|3284.6|3281.6|128
1746615300000|2025-05-07 10:55:00|3285.9|3282.9|3290.1|3287.1|3291.6|3288.6|3283.9|3280.9|131
1746615600000|2025-05-07 11:00:00|3290.4|3287.4|3289.2|3286.2|3291.1|3288.1|3285.6|3282.8|168
1746615900000|2025-05-07 11:05:00|3289.4|3286.4|3287.8|3284.8|3291.6|3288.6|3287.3|3284.3|97
1746616200000|2025-05-07 11:10:00|3287.5|3284.5|3290.2|3287.2|3292.4|3289.4|3287.3|3284.3|141
1746616500000|2025-05-07 11:15:00|3290|3287|3290.7|3287.7|3293|3290|3289.8|3286.8|130
1746616800000|2025-05-07 11:20:00|3290.5|3287.5|3291.2|3288.2|3293.3|3290.3|3289.7|3286.7|120
1746617100000|2025-05-07 11:25:00|3291.7|3288.7|3291.2|3288.2|3292.9|3289.9|3290|3287|82
1746617400000|2025-05-07 11:30:00|3291.7|3288.7|3290.5|3287.5|3292.5|3289.5|3289.5|3286.5|94
1746617700000|2025-05-07 11:35:00|3291|3288|3293.5|3290.5|3294.5|3291.5|3291|3288|96
1746618000000|2025-05-07 11:40:00|3293.3|3290.3|3294|3292|3296|3293.7|3293.3|3290.3|100
1746618300000|2025-05-07 11:45:00|3294.2|3292.2|3289|3286|3294.2|3292.2|3287.3|3285.3|79
1746618600000|2025-05-07 11:50:00|3289.3|3286.3|3290.9|3288.9|3291.7|3288.9|3288.3|3286|103
1746618900000|2025-05-07 11:55:00|3291.2|3289.2|3290.4|3288.4|3291.4|3289.4|3289.3|3287|102
1746619200000|2025-05-07 12:00:00|3289.9|3287.9|3292.2|3289.2|3292.4|3289.9|3287.4|3285.4|115
1746619500000|2025-05-07 12:05:00|3292.4|3289.4|3295.2|3293.2|3295.3|3293.3|3292.4|3289.4|143
1746619800000|2025-05-07 12:10:00|3295.3|3293.3|3296|3293|3297.5|3294.7|3293.8|3291.3|220
1746620100000|2025-05-07 12:15:00|3296.2|3293.2|3292.1|3290.1|3296.3|3293.3|3291.5|3289.2|197
1746620400000|2025-05-07 12:20:00|3291.8|3289.8|3292.7|3289.7|3295.9|3293.1|3290.6|3288.1|165
1746620700000|2025-05-07 12:25:00|3292.2|3289.2|3279.7|3277.7|3292.2|3289.2|3278.9|3276.9|198
1746621000000|2025-05-07 12:30:00|3278.9|3276.9|3285.4|3282.4|3288.2|3285.9|3277.1|3275.1|199
1746621300000|2025-05-07 12:35:00|3285.9|3283.4|3286|3283|3288.9|3286.9|3283.9|3281.9|141
1746621600000|2025-05-07 12:40:00|3285.8|3283.8|3287.5|3285.5|3289.2|3286.5|3284|3281|134
1746621900000|2025-05-07 12:45:00|3287.7|3285.7|3289|3287|3290.5|3288.5|3286.7|3284.7|141
1746622200000|2025-05-07 12:50:00|3289.5|3287.5|3290.7|3288.7|3291|3289|3288.8|3286.8|108
1746622500000|2025-05-07 12:55:00|3290.5|3288.5|3294.9|3291.9|3294.9|3291.9|3290|3288|130
1746622800000|2025-05-07 13:00:00|3294.7|3291.7|3285.2|3282.2|3295.2|3292.2|3275.6|3273.6|513
1746623100000|2025-05-07 13:05:00|3284.9|3281.9|3279.3|3276.3|3285.2|3282.2|3275.9|3272.9|388
1746623400000|2025-05-07 13:10:00|3279.1|3276.1|3279.2|3276.2|3285.2|3282.2|3278.6|3275.6|316
1746623700000|2025-05-07 13:15:00|3278.7|3275.7|3274.5|3271.5|3280.5|3277.5|3272.5|3269.5|342
1746624000000|2025-05-07 13:20:00|3274.7|3271.7|3277.9|3274.9|3279.4|3276.4|3272.7|3269.7|228
1746624300000|2025-05-07 13:25:00|3278.4|3275.4|3275.2|3272.2|3279.2|3276.2|3274.5|3271.5|238
1746624600000|2025-05-07 13:30:00|3275.7|3272.7|3275.6|3272.6|3282.1|3279.1|3271|3268|571
1746624900000|2025-05-07 13:35:00|3276.1|3273.1|3281.2|3278.2|3282.3|3279.3|3273|3270|496
1746625200000|2025-05-07 13:40:00|3281.5|3278.5|3278.7|3275.7|3282.6|3279.6|3276|3273|542
1746625500000|2025-05-07 13:45:00|3279.3|3276.3|3277.5|3274.5|3281.9|3278.9|3276.3|3273.3|440
1746625800000|2025-05-07 13:50:00|3277.8|3274.8|3280.1|3277.1|3282.1|3279.1|3275.1|3272.1|460
1746626100000|2025-05-07 13:55:00|3280.3|3277.3|3284.1|3281.1|3285.3|3282.3|3279.6|3276.6|510
1746626400000|2025-05-07 14:00:00|3283.7|3280.7|3285|3282|3286.3|3283.3|3279.6|3276.8|443
1746626700000|2025-05-07 14:05:00|3285.7|3282.7|3276.1|3273.1|3286.3|3283.3|3274.3|3271.6|464
1746627000000|2025-05-07 14:10:00|3276.6|3273.6|3269.3|3266.3|3276.6|3273.6|3265.8|3263.3|544
1746627300000|2025-05-07 14:15:00|3269.5|3266.5|3263.4|3260.4|3270|3267|3262.7|3259.7|506
1746627600000|2025-05-07 14:20:00|3263|3260|3266.4|3263.4|3267.9|3265|3257.7|3255.4|420
1746627900000|2025-05-07 14:25:00|3266.2|3263.2|3262.5|3260.5|3266.9|3264.3|3262.5|3260.4|250
1746628200000|2025-05-07 14:30:00|3262.4|3260.4|3265.9|3262.9|3267.4|3264.4|3260.6|3257.9|266
1746628500000|2025-05-07 14:35:00|3265.6|3262.6|3269.9|3266.9|3272.7|3269.7|3264.9|3261.9|261
1746628800000|2025-05-07 14:40:00|3270.2|3267.2|3267|3264|3270.3|3267.3|3266.4|3263.4|254
1746629100000|2025-05-07 14:45:00|3267.6|3264.6|3262.8|3260.8|3267.6|3264.6|3258.3|3256|374
1746629400000|2025-05-07 14:50:00|3263.9|3260.9|3261.6|3258.6|3265.4|3262.4|3256.8|3253.8|358
1746629700000|2025-05-07 14:55:00|3261.5|3258.5|3265.2|3262.2|3266.1|3263.4|3260.7|3257.7|293
1746630000000|2025-05-07 15:00:00|3265.4|3262.4|3264.9|3262.9|3267.4|3264.4|3263.1|3260.4|300
1746630300000|2025-05-07 15:05:00|3264.3|3262.3|3265.4|3263.4|3267|3265|3263.6|3260.9|218
1746630600000|2025-05-07 15:10:00|3266.5|3263.5|3260.3|3257.3|3266.5|3263.5|3257.6|3254.9|253
1746630900000|2025-05-07 15:15:00|3260.5|3257.5|3261.5|3258.5|3262.1|3259.7|3259|3256|190
1746631200000|2025-05-07 15:20:00|3261|3258|3262.6|3259.6|3262.7|3260.6|3259.5|3256.5|195
1746631500000|2025-05-07 15:25:00|3262.2|3260.6|3260.3|3257.3|3263.6|3261.6|3258|3255.5|155
1746631800000|2025-05-07 15:30:00|3260.1|3257.1|3262.4|3259.4|3263.5|3260.5|3260.1|3257.1|157
1746632100000|2025-05-07 15:35:00|3262.6|3259.6|3264.3|3261.3|3266.3|3263.3|3262.4|3259.4|161
1746632400000|2025-05-07 15:40:00|3263.8|3260.8|3265.1|3263.1|3266.7|3264|3263.3|3260.7|193
1746632700000|2025-05-07 15:45:00|3265.3|3263.3|3263.1|3261.1|3268.1|3265.1|3262.9|3260.9|163
1746633000000|2025-05-07 15:50:00|3263|3261|3261.5|3259.5|3263.1|3261.1|3260.4|3257.5|180
1746633300000|2025-05-07 15:55:00|3261.4|3259.4|3265|3262|3266.5|3263.5|3260|3257.5|166
1746633600000|2025-05-07 16:00:00|3264.9|3261.9|3264|3261|3266.9|3264.5|3263.9|3260.9|218
1746633900000|2025-05-07 16:05:00|3263.7|3261.7|3266.4|3263.4|3267|3264|3263.2|3260.9|143
1746634200000|2025-05-07 16:10:00|3266.7|3263.7|3266|3263|3267|3264.5|3264.9|3261.9|110
1746634500000|2025-05-07 16:15:00|3266.2|3263.2|3266.4|3263.4|3266.9|3263.9|3262.9|3259.9|175
1746634800000|2025-05-07 16:20:00|3266.6|3263.6|3264.1|3261.1|3267.6|3264.6|3263.9|3260.9|97
1746635100000|2025-05-07 16:25:00|3264.4|3261.4|3264.9|3261.9|3267.1|3264.1|3264.1|3261.4|70
1746635400000|2025-05-07 16:30:00|3264.8|3261.8|3264.8|3262.8|3265.3|3262.8|3263.5|3260.6|70
1746635700000|2025-05-07 16:35:00|3265|3262|3266.8|3263.8|3267.8|3264.8|3264.5|3261.8|51
1746636000000|2025-05-07 16:40:00|3266.7|3263.7|3266.3|3263.3|3267.2|3264.2|3265.8|3263|78
1746636300000|2025-05-07 16:45:00|3266.2|3264.2|3265.8|3263.8|3267.3|3264.8|3264.5|3261.5|96
1746636600000|2025-05-07 16:50:00|3266.3|3264.3|3265.8|3262.8|3269.1|3266.1|3264.3|3261.8|151
1746636900000|2025-05-07 16:55:00|3265.3|3262.3|3266.6|3263.6|3269.3|3266.3|3264.7|3261.7|176
1746637200000|2025-05-07 17:00:00|3266.5|3263.5|3265.8|3263.8|3268.5|3265.5|3264.6|3261.6|187
1746637500000|2025-05-07 17:05:00|3266|3264|3264.5|3261.5|3266.6|3264.1|3263.6|3260.6|175
1746637800000|2025-05-07 17:10:00|3264.3|3261.3|3263.8|3260.8|3266.3|3263.3|3263.7|3260.7|133
1746638100000|2025-05-07 17:15:00|3264.2|3261.2|3261.8|3258.8|3264.7|3261.7|3261.3|3258.3|106
1746638400000|2025-05-07 17:20:00|3262.3|3259.3|3262.3|3259.3|3263.6|3260.6|3255.9|3253.3|206
1746638700000|2025-05-07 17:25:00|3262.8|3259.8|3260.1|3257.1|3262.8|3259.8|3258.9|3255.9|150
1746639000000|2025-05-07 17:30:00|3259.8|3256.8|3260.4|3257.4|3262.9|3259.9|3259.1|3256.1|137
1746639300000|2025-05-07 17:35:00|3260.6|3257.6|3261.6|3258.6|3261.8|3258.8|3258.1|3255.1|139
1746639600000|2025-05-07 17:40:00|3261.8|3258.8|3261.1|3258.1|3263|3260|3260.4|3257.4|165
1746639900000|2025-05-07 17:45:00|3261.3|3258.3|3265.3|3262.3|3265.3|3262.3|3260.5|3257.5|130
1746640200000|2025-05-07 17:50:00|3265.8|3262.8|3261.3|3258.3|3265.8|3262.8|3261.1|3258.1|300
1746640500000|2025-05-07 17:55:00|3261|3258|3259.7|3256.7|3261.6|3258.6|3257.3|3254.3|192
1746640800000|2025-05-07 18:00:00|3261.6|3252.6|3265.7|3262.7|3267.7|3264.7|3259.3|3252.6|348
1746641100000|2025-05-07 18:05:00|3265.9|3262.9|3265.7|3262.7|3268.7|3265.7|3262|3259|493
1746641400000|2025-05-07 18:10:00|3265.5|3262.5|3266|3263|3270.6|3267.6|3263|3260.7|465
1746641700000|2025-05-07 18:15:00|3265.7|3262.7|3259.8|3256.8|3266.7|3264.1|3257.9|3254.9|442
1746642000000|2025-05-07 18:20:00|3260.4|3257.4|3260.8|3257.8|3261.9|3258.9|3258.3|3255.3|304
1746642300000|2025-05-07 18:25:00|3261|3258|3258.3|3256.3|3262.9|3260.3|3257.7|3254.7|291
1746642600000|2025-05-07 18:30:00|3258.4|3256.4|3257.2|3255.2|3258.6|3256.6|3254.3|3251.3|311
1746642900000|2025-05-07 18:35:00|3257.1|3255.1|3258|3255|3262.7|3260.4|3253.4|3250.4|433
1746643200000|2025-05-07 18:40:00|3258.4|3255.4|3255|3252|3263.5|3260.7|3254.8|3251.8|422
1746643500000|2025-05-07 18:45:00|3254.5|3251.5|3252.5|3249.5|3258.5|3255.5|3248.2|3245.2|508
1746643800000|2025-05-07 18:50:00|3253.2|3250.5|3252.2|3249.2|3254.4|3251.4|3248.4|3245.4|345
1746644100000|2025-05-07 18:55:00|3252.4|3249.4|3257.5|3255.5|3258.3|3256.3|3251.9|3248.9|388
1746644400000|2025-05-07 19:00:00|3257.2|3255.2|3250.1|3248.1|3259|3256|3248.2|3245.6|367
1746644700000|2025-05-07 19:05:00|3249.8|3247.8|3250.5|3247.5|3252.2|3249.8|3248.2|3245.4|268
1746645000000|2025-05-07 19:10:00|3251|3248|3237.7|3235.7|3251.2|3248.2|3235.7|3232.7|471
1746645300000|2025-05-07 19:15:00|3238.2|3236.2|3234.8|3231.8|3238.2|3236.2|3229.9|3227.6|483
1746645600000|2025-05-07 19:20:00|3236.3|3233.3|3230.8|3227.8|3236.6|3233.6|3229.3|3226.3|303
1746645900000|2025-05-07 19:25:00|3231|3228|3235|3232|3235.8|3232.8|3229.3|3226.3|354
1746646200000|2025-05-07 19:30:00|3236|3233|3231.6|3228.6|3236.5|3233.5|3226.2|3223.2|388
1746646500000|2025-05-07 19:35:00|3231.8|3228.8|3237|3234|3237.7|3234.7|3230.8|3227.8|280
1746646800000|2025-05-07 19:40:00|3236.7|3233.7|3240.9|3237.9|3240.9|3237.9|3234.6|3231.6|477
1746647100000|2025-05-07 19:45:00|3241.1|3238.1|3239.9|3236.9|3242.9|3239.9|3238.4|3235.4|300
1746647400000|2025-05-07 19:50:00|3239.4|3236.4|3240.2|3237.2|3240.6|3237.6|3237.1|3234.1|246
1746647700000|2025-05-07 19:55:00|3239.9|3236.9|3243|3241|3244|3242|3237.5|3235.4|263
1746648000000|2025-05-07 20:00:00|3243.5|3241.5|3243.4|3240.4|3244.9|3242.2|3241.6|3239.6|131
1746648300000|2025-05-07 20:05:00|3243.1|3241.1|3241.6|3239.6|3243.8|3241.6|3241.5|3239.3|104
1746648600000|2025-05-07 20:10:00|3242|3240|3243.6|3240.6|3244.1|3241.1|3241.5|3239.3|95
1746648900000|2025-05-07 20:15:00|3243.5|3240.5|3242.5|3239.5|3243.6|3240.6|3240.5|3237.5|100
1746649200000|2025-05-07 20:20:00|3242.7|3239.7|3241.3|3239.3|3243.2|3240.7|3241.2|3238.8|65
1746649500000|2025-05-07 20:25:00|3241.4|3239.4|3243.6|3240.6|3243.6|3240.6|3239.3|3237.3|62
1746649800000|2025-05-07 20:30:00|3243.8|3240.8|3246.3|3243.3|3246.3|3243.3|3243.6|3240.6|39
1746650100000|2025-05-07 20:35:00|3246|3243|3245.9|3242.9|3246.6|3243.6|3244|3241|116
1746650400000|2025-05-07 20:40:00|3245.6|3242.6|3247.9|3244.9|3247.9|3244.9|3244.9|3241.9|71
1746650700000|2025-05-07 20:45:00|3247.1|3244.1|3246.9|3243.9|3247.5|3244.9|3244.9|3241.9|81
1746651000000|2025-05-07 20:50:00|3246.6|3243.6|3246.4|3243.4|3247.9|3245|3246.2|3243.4|93
1746651300000|2025-05-07 20:55:00|3246.6|3243.6|3246.8|3243.8|3247.8|3244.8|3246.5|3243.5|58
1746655200000|2025-05-07 22:00:00|3243.5|3240.5|3245|3242|3245.7|3243|3242.6|3239.6|84
1746655500000|2025-05-07 22:05:00|3245.2|3242.2|3243.5|3240.5|3246.2|3243.2|3242.5|3239.5|90
1746655800000|2025-05-07 22:10:00|3243|3240|3243.2|3240.2|3244.2|3241.2|3242.9|3239.9|36
1746656100000|2025-05-07 22:15:00|3243.4|3240.4|3243.4|3240.4|3244.7|3241.7|3243.2|3240.2|39
1746656400000|2025-05-07 22:20:00|3243.7|3240.7|3244.4|3241.4|3244.7|3241.7|3243.7|3240.7|17
1746656700000|2025-05-07 22:25:00|3244.7|3241.7|3243.9|3240.9|3245.2|3242.2|3242.7|3239.7|55
1746657000000|2025-05-07 22:30:00|3243.7|3240.7|3243.9|3240.9|3244.4|3241.7|3242.2|3239.2|52
1746657300000|2025-05-07 22:35:00|3243.7|3240.7|3243.7|3240.7|3244.4|3241.4|3243.2|3240.2|23
1746657600000|2025-05-07 22:40:00|3243.9|3240.9|3243.1|3240.1|3244.2|3241.2|3242.8|3239.8|49
1746657900000|2025-05-07 22:45:00|3243.3|3240.3|3243.1|3240.1|3243.8|3240.8|3242.6|3239.6|30
1746658200000|2025-05-07 22:50:00|3242.6|3239.6|3242.5|3239.5|3243.1|3240.1|3241.8|3238.8|46
1746658500000|2025-05-07 22:55:00|3242.7|3239.7|3243|3240|3243.2|3240.2|3242|3239|34
1746658800000|2025-05-07 23:00:00|3243.2|3240.2|3241.7|3238.7|3243.5|3240.5|3241.5|3238.5|24
1746659100000|2025-05-07 23:05:00|3241.5|3238.5|3241.8|3238.8|3242.3|3239.3|3241.4|3238.4|22
1746659400000|2025-05-07 23:10:00|3242|3239|3244.6|3241.6|3245.4|3242.4|3242|3239|26
1746659700000|2025-05-07 23:15:00|3244.8|3241.8|3246.5|3243.5|3246.5|3243.5|3244.6|3241.6|30
1746660000000|2025-05-07 23:20:00|3245.8|3242.8|3246.9|3243.9|3247|3244|3245.8|3242.8|37
1746660300000|2025-05-07 23:25:00|3246.5|3243.5|3245.9|3242.9|3246.6|3243.6|3245.9|3242.9|30
1746660600000|2025-05-07 23:30:00|3246.1|3243.1|3245.9|3242.9|3246.7|3243.7|3244.8|3241.8|32
1746660900000|2025-05-07 23:35:00|3245.6|3242.6|3247.4|3244.4|3247.4|3244.4|3245.4|3242.4|69
1746661200000|2025-05-07 23:40:00|3247.2|3244.2|3247.1|3244.1|3247.6|3244.6|3246.4|3243.4|90
1746661500000|2025-05-07 23:45:00|3246.9|3243.9|3247.1|3244.1|3247.2|3244.2|3245.1|3242.1|57
1746661800000|2025-05-07 23:50:00|3246.9|3243.9|3247.8|3244.8|3248.2|3245.2|3246.9|3243.9|34
1746662100000|2025-05-07 23:55:00|3247.6|3244.6|3248.1|3245.1|3248.1|3245.1|3247.1|3244.1|21
1746662400000|2025-05-08 00:00:00|3248.6|3245.6|3249.3|3246.3|3249.6|3246.6|3247.1|3244.1|90
1746662700000|2025-05-08 00:05:00|3249.1|3246.1|3248.1|3245.1|3249.4|3246.4|3247.1|3244.1|53
1746663000000|2025-05-08 00:10:00|3248.3|3245.3|3245.6|3242.6|3248.6|3245.6|3245.1|3242.1|52
1746663300000|2025-05-08 00:15:00|3246.8|3243.6|3248.2|3245.2|3249.5|3246.5|3246|3243|79
1746663600000|2025-05-08 00:20:00|3248.5|3245.5|3249.2|3246.2|3250.5|3247.5|3248|3245.5|108
1746663900000|2025-05-08 00:25:00|3248.9|3245.9|3249.6|3246.6|3250.7|3247.7|3248.2|3245.2|82
1746664200000|2025-05-08 00:30:00|3249.9|3246.9|3249.4|3246.4|3249.9|3246.9|3248.4|3245.4|45
1746664500000|2025-05-08 00:35:00|3249.1|3246.1|3249.1|3246.1|3249.9|3246.9|3248.4|3245.4|59
1746664800000|2025-05-08 00:40:00|3248.8|3245.8|3248.1|3245.1|3248.8|3245.8|3247.1|3244.1|68
1746665100000|2025-05-08 00:45:00|3248.3|3245.3|3250.8|3247.8|3250.8|3248.2|3247.8|3244.8|96
1746665400000|2025-05-08 00:50:00|3251|3248|3249.8|3246.8|3251.5|3248.5|3249.5|3246.5|70
1746665700000|2025-05-08 00:55:00|3249.3|3246.3|3250.3|3247.3|3251.4|3248.4|3248.6|3245.6|167
1746666000000|2025-05-08 01:00:00|3250.4|3247.4|3258.6|3255.6|3261.2|3258.2|3248.5|3245.5|508
1746666300000|2025-05-08 01:05:00|3258.8|3255.8|3260.1|3257.1|3260.1|3257.1|3255.6|3252.6|225
1746666600000|2025-05-08 01:10:00|3259.8|3256.8|3256.3|3253.3|3260.1|3257.1|3254.3|3251.3|171
1746666900000|2025-05-08 01:15:00|3256.1|3253.1|3256.3|3253.3|3258.6|3255.6|3254.1|3251.1|185
1746667200000|2025-05-08 01:20:00|3256.1|3253.1|3254.1|3251.1|3258.1|3255.1|3253.6|3251.1|131
1746667500000|2025-05-08 01:25:00|3253.6|3250.6|3253.1|3250.1|3254.1|3251.1|3250.1|3247.1|157
1746667800000|2025-05-08 01:30:00|3253.6|3250.6|3256.1|3253.1|3257.6|3254.6|3253.1|3250.1|121
1746668100000|2025-05-08 01:35:00|3255.8|3252.8|3262.9|3259.9|3263|3260|3254.1|3251.1|222
1746668400000|2025-05-08 01:40:00|3262.7|3259.7|3272.2|3269.2|3273|3270|3261.2|3258.2|297
1746668700000|2025-05-08 01:45:00|3272|3269|3274.4|3271.4|3275.2|3272.6|3272|3269|215
1746669000000|2025-05-08 01:50:00|3274.6|3271.6|3278.7|3276.7|3279.1|3276.7|3273.9|3270.9|301
1746669300000|2025-05-08 01:55:00|3279.6|3276.6|3288.4|3285.4|3290.5|3287.5|3279.1|3276.1|315
1746669600000|2025-05-08 02:00:00|3288.3|3285.3|3288.6|3285.6|3290.5|3287.5|3286.2|3283.2|348
1746669900000|2025-05-08 02:05:00|3288.8|3285.8|3289.5|3286.5|3290.7|3287.7|3287.3|3284.3|241
1746670200000|2025-05-08 02:10:00|3289.7|3286.7|3285.9|3282.9|3290.1|3287.1|3285.7|3282.7|210
1746670500000|2025-05-08 02:15:00|3285.7|3282.7|3287.5|3284.5|3287.5|3284.5|3284.1|3281.1|121
1746670800000|2025-05-08 02:20:00|3287.3|3284.3|3285.2|3282.2|3288.2|3285.2|3284.7|3281.7|183
1746671100000|2025-05-08 02:25:00|3285.3|3282.3|3283.3|3280.3|3285.3|3282.3|3281.1|3278.1|107
1746671400000|2025-05-08 02:30:00|3283.6|3280.6|3284.7|3281.7|3288.6|3285.6|3283|3280|188
1746671700000|2025-05-08 02:35:00|3285|3282|3281.2|3278.2|3285.8|3282.8|3281.2|3278.2|119
1746672000000|2025-05-08 02:40:00|3281|3278|3279.7|3276.7|3282.2|3279.2|3279.2|3276.2|116
1746672300000|2025-05-08 02:45:00|3279.5|3276.5|3279.7|3276.7|3281|3278|3279|3276|105
1746672600000|2025-05-08 02:50:00|3280.2|3277.2|3281.2|3278.2|3281.7|3278.7|3279.5|3276.5|93
1746672900000|2025-05-08 02:55:00|3281.5|3278.5|3280.8|3277.8|3282|3279|3279|3276|111
1746673200000|2025-05-08 03:00:00|3281.1|3278.1|3283.1|3280.1|3283.8|3280.8|3281.1|3278.1|74
1746673500000|2025-05-08 03:05:00|3282.8|3279.8|3285.6|3282.6|3285.8|3282.8|3281.6|3278.6|95
1746673800000|2025-05-08 03:10:00|3285.8|3282.8|3284.6|3281.6|3287.8|3284.8|3284.1|3281.1|135
1746674100000|2025-05-08 03:15:00|3284|3281|3287.5|3284.5|3289|3286|3284|3281|95
1746674400000|2025-05-08 03:20:00|3287.3|3284.3|3285|3282|3288.5|3285.5|3284.8|3281.8|102
1746674700000|2025-05-08 03:25:00|3285.3|3282.3|3282.2|3279.2|3285.3|3282.3|3280.9|3277.9|117
1746675000000|2025-05-08 03:30:00|3282.4|3279.4|3284.4|3281.4|3284.7|3281.7|3282.4|3279.4|54
1746675300000|2025-05-08 03:35:00|3284.2|3281.2|3284.9|3281.9|3286.4|3283.4|3283.2|3280.2|65
1746675600000|2025-05-08 03:40:00|3285.2|3282.2|3286.9|3283.9|3286.9|3283.9|3283.9|3280.9|67
1746675900000|2025-05-08 03:45:00|3287.2|3284.2|3292.6|3290.6|3294.6|3291.6|3286.4|3283.4|90
1746676200000|2025-05-08 03:50:00|3292.8|3289.6|3288.8|3285.8|3293.1|3290.1|3288.3|3285.3|94
1746676500000|2025-05-08 03:55:00|3289|3286|3287.5|3284.5|3289.3|3286.3|3287|3284|69
1746676800000|2025-05-08 04:00:00|3287.3|3284.3|3294.5|3291.5|3296|3293|3287.3|3284.3|151
1746677100000|2025-05-08 04:05:00|3293.9|3290.9|3293.5|3290.5|3295|3292|3293.4|3290.4|74
1746677400000|2025-05-08 04:10:00|3294|3291|3290|3287|3294|3291|3288.5|3285.5|97
1746677700000|2025-05-08 04:15:00|3290.2|3287.2|3285.1|3283.1|3290.2|3287.2|3284.6|3282.1|105
1746678000000|2025-05-08 04:20:00|3286|3283|3288.5|3285.5|3288.5|3285.5|3285.7|3282.7|46
1746678300000|2025-05-08 04:25:00|3288.8|3285.8|3288.8|3285.8|3292.5|3289.5|3288.5|3285.5|47
1746678600000|2025-05-08 04:30:00|3289|3286|3286.2|3283.2|3289.4|3286.4|3286.2|3283.2|73
1746678900000|2025-05-08 04:35:00|3286.4|3283.4|3290|3287|3291|3288|3285.8|3282.8|63
1746679200000|2025-05-08 04:40:00|3289.7|3286.7|3288|3285|3291.2|3288.2|3287.7|3284.7|99
1746679500000|2025-05-08 04:45:00|3288.2|3285.2|3287.2|3284.2|3290.7|3287.7|3286.7|3283.7|61
1746679800000|2025-05-08 04:50:00|3288.2|3283|3284.7|3281.7|3288.2|3284.5|3284.5|3281.5|42
1746680100000|2025-05-08 04:55:00|3284.5|3281.5|3284.2|3281.2|3285.5|3282.5|3283.5|3280.5|71
1746680400000|2025-05-08 05:00:00|3283.7|3280.7|3284|3281|3288.2|3285.2|3282.8|3279.8|105
1746680700000|2025-05-08 05:05:00|3283.8|3280.8|3283.5|3280.5|3285.2|3282.2|3281.3|3278.3|110
1746681000000|2025-05-08 05:10:00|3283.8|3280.8|3279.5|3276.5|3286.2|3283.2|3277.3|3274.3|223
1746681300000|2025-05-08 05:15:00|3279.8|3276.8|3280|3277|3282.1|3279.1|3277.6|3274.6|223
1746681600000|2025-05-08 05:20:00|3280.2|3277.2|3279.3|3276.3|3282.2|3279.2|3279.3|3276.3|157
1746681900000|2025-05-08 05:25:00|3279.5|3276.5|3276.9|3273.9|3280|3277|3276.6|3273.6|182
1746682200000|2025-05-08 05:30:00|3277.1|3274.1|3278.6|3275.6|3278.9|3275.9|3275.6|3272.6|249
1746682500000|2025-05-08 05:35:00|3278.4|3275.4|3277.8|3275.8|3279.1|3276.1|3276.6|3273.6|174
1746682800000|2025-05-08 05:40:00|3277.6|3275.6|3272.6|3269.6|3278.8|3276.1|3270.4|3267.4|207
1746683100000|2025-05-08 05:45:00|3272.8|3269.8|3269.6|3266.6|3274.8|3271.8|3268.8|3265.8|184
1746683400000|2025-05-08 05:50:00|3269.4|3266.4|3265.9|3262.9|3270.7|3267.7|3265.4|3262.4|293
1746683700000|2025-05-08 05:55:00|3266|3263|3259|3256|3267.6|3264.6|3259|3256|312
1746684000000|2025-05-08 06:00:00|3261.3|3259.3|3264.5|3261.5|3266.9|3263.9|3259.3|3256.3|305
1746684300000|2025-05-08 06:05:00|3265.1|3262.1|3265.4|3262.4|3267.3|3264.3|3261.9|3258.9|223
1746684600000|2025-05-08 06:10:00|3265.1|3262.1|3260|3257|3266.3|3263.3|3258.8|3255.8|272
1746684900000|2025-05-08 06:15:00|3260.1|3257.1|3248.8|3245.8|3260.8|3257.8|3241.8|3238.8|638
1746685200000|2025-05-08 06:20:00|3249|3246|3241.9|3238.9|3249.3|3246.6|3240.2|3237.2|335
1746685500000|2025-05-08 06:25:00|3241.7|3238.7|3241.3|3238.3|3243.6|3241.3|3237.9|3234.9|450
1746685800000|2025-05-08 06:30:00|3241.6|3238.6|3234.3|3231.3|3244.1|3241.1|3231|3228.1|542
1746686100000|2025-05-08 06:35:00|3233.8|3230.8|3225|3222|3234.2|3231.2|3223.6|3220.6|451
1746686400000|2025-05-08 06:40:00|3225.2|3222.2|3237.2|3234.2|3239.1|3236.6|3225|3222|421
1746686700000|2025-05-08 06:45:00|3237|3234|3231.5|3228.5|3238.2|3235.2|3229.7|3226.7|304
1746687000000|2025-05-08 06:50:00|3232|3229|3241.6|3238.6|3242.1|3239.1|3232|3229|289
1746687300000|2025-05-08 06:55:00|3241.4|3238.4|3237.9|3234.9|3242.2|3239.2|3236.9|3233.9|229
1746687600000|2025-05-08 07:00:00|3238.4|3235.4|3242.8|3239.8|3244|3241.5|3233.2|3230.2|392
1746687900000|2025-05-08 07:05:00|3242.6|3239.6|3243|3240|3248.7|3245.7|3242|3239|312
1746688200000|2025-05-08 07:10:00|3243.3|3240.3|3237.3|3234.3|3243.3|3240.3|3234.9|3232.5|206
1746688500000|2025-05-08 07:15:00|3237.1|3234.1|3232.7|3229.7|3237.6|3234.6|3231|3228.3|130
1746688800000|2025-05-08 07:20:00|3233|3230|3235.5|3233.5|3236.3|3234.3|3231.5|3229.2|127
1746689100000|2025-05-08 07:25:00|3235.6|3233.6|3235.9|3232.9|3239.1|3236.6|3235.1|3232.6|165
1746689400000|2025-05-08 07:30:00|3235.8|3232.8|3238.8|3235.8|3239.5|3237.2|3230.1|3227.1|229
1746689700000|2025-05-08 07:35:00|3238.6|3235.6|3245.6|3243.6|3246.2|3244.1|3237.6|3234.6|221
1746690000000|2025-05-08 07:40:00|3245.1|3242.6|3244.6|3242.6|3247.1|3244.9|3243.4|3241.4|188
1746690300000|2025-05-08 07:45:00|3244.8|3242.8|3244.6|3242.6|3246.8|3244.8|3243.1|3241.1|183
1746690600000|2025-05-08 07:50:00|3244.1|3242.1|3239.4|3237.4|3246.9|3244.4|3239.4|3237.4|151
1746690900000|2025-05-08 07:55:00|3239.7|3237.7|3239.3|3236.3|3241.4|3239.4|3236.5|3233.5|125
1746691200000|2025-05-08 08:00:00|3240.3|3237.3|3242|3239|3244.3|3241.6|3238.8|3235.8|207
1746691500000|2025-05-08 08:05:00|3242.1|3239.1|3240.8|3237.8|3243|3240|3238.5|3235.5|208
1746691800000|2025-05-08 08:10:00|3241.1|3238.1|3241.8|3238.8|3243.8|3240.8|3240.6|3237.8|171
1746692100000|2025-05-08 08:15:00|3241.6|3238.6|3241.6|3239.6|3243.1|3241|3240.5|3237.5|208
1746692400000|2025-05-08 08:20:00|3241.5|3239.5|3239.6|3237.6|3243.3|3241.1|3238.6|3236.6|182
1746692700000|2025-05-08 08:25:00|3239.8|3237.8|3237.6|3234.6|3240.6|3238.1|3236.8|3234.6|100
1746693000000|2025-05-08 08:30:00|3237.5|3234.5|3238.2|3235.2|3239.4|3236.4|3236|3233|134
1746693300000|2025-05-08 08:35:00|3238.7|3235.7|3236.2|3233.2|3240.7|3237.7|3235.1|3232.1|96
1746693600000|2025-05-08 08:40:00|3235.9|3232.9|3237.7|3234.7|3239.7|3236.7|3235.2|3232.2|104
1746693900000|2025-05-08 08:45:00|3237.2|3234.2|3235.7|3232.7|3237.7|3234.7|3233.7|3230.7|92
1746694200000|2025-05-08 08:50:00|3234.9|3231.9|3237.5|3235.5|3237.7|3235.6|3232.9|3229.9|120
1746694500000|2025-05-08 08:55:00|3237.6|3235.6|3236.3|3233.3|3239|3236|3235|3232|112
1746694800000|2025-05-08 09:00:00|3236|3233|3239.7|3236.7|3242.1|3239.1|3234.3|3231.3|159
1746695100000|2025-05-08 09:05:00|3239.5|3236.5|3246.2|3243.2|3246.2|3243.2|3238.1|3236.1|172
1746695400000|2025-05-08 09:10:00|3245.9|3242.9|3242.4|3240.4|3246.6|3243.8|3242.4|3240.4|112
1746695700000|2025-05-08 09:15:00|3242.5|3240.5|3242.7|3239.7|3244.8|3242.8|3241.9|3239.4|115
1746696000000|2025-05-08 09:20:00|3242.4|3239.4|3239.7|3237.7|3242.7|3239.7|3239.2|3236.7|110
1746696300000|2025-05-08 09:25:00|3239.9|3237.9|3237.4|3235.4|3239.9|3237.9|3234.9|3232.9|131
1746696600000|2025-05-08 09:30:00|3236.9|3234.9|3242|3240|3242.6|3240.5|3236|3234|194
1746696900000|2025-05-08 09:35:00|3241.7|3239.7|3241|3239|3243.5|3241.2|3240.6|3238|136
1746697200000|2025-05-08 09:40:00|3240.8|3238.8|3247.2|3244.2|3248.3|3245.6|3240.3|3237.6|144
1746697500000|2025-05-08 09:45:00|3247|3244|3247.8|3245.8|3249.1|3246.1|3244|3241|187
1746697800000|2025-05-08 09:50:00|3247.6|3245.6|3242.7|3239.7|3249.6|3246.6|3242.3|3239.3|139
1746698100000|2025-05-08 09:55:00|3242.6|3239.6|3239.1|3236.1|3242.9|3239.9|3237.6|3234.8|180
1746698400000|2025-05-08 10:00:00|3239.3|3236.3|3240|3237|3241.3|3238.3|3234.9|3231.9|216
1746698700000|2025-05-08 10:05:00|3239.8|3236.8|3246.6|3243.6|3246.6|3243.6|3239.6|3236.6|119
1746699000000|2025-05-08 10:10:00|3246.4|3243.4|3250.1|3247.1|3250.3|3247.3|3245.6|3242.9|131
1746699300000|2025-05-08 10:15:00|3250.6|3247.6|3250.1|3247.1|3251.1|3248.1|3248.8|3246.4|145
1746699600000|2025-05-08 10:20:00|3250.3|3247.3|3253.9|3251.9|3254.6|3252.6|3249.1|3247|166
1746699900000|2025-05-08 10:25:00|3253.6|3251.6|3252.3|3250.3|3254.7|3252.7|3251.8|3249.8|126
1746700200000|2025-05-08 10:30:00|3251.8|3249.8|3249.6|3246.6|3252.1|3250.1|3248.6|3246|162
1746700500000|2025-05-08 10:35:00|3249.8|3246.8|3249.8|3247.8|3251.8|3248.8|3248.5|3245.5|151
1746700800000|2025-05-08 10:40:00|3249.5|3247.5|3249.7|3246.7|3251.2|3248.2|3247.2|3244.2|100
1746701100000|2025-05-08 10:45:00|3249.5|3246.5|3246.3|3243.3|3249.5|3246.5|3245.7|3243.2|85
1746701400000|2025-05-08 10:50:00|3246.1|3243.1|3245.3|3242.3|3248.3|3245.3|3244.8|3242.3|163
1746701700000|2025-05-08 10:55:00|3245.6|3242.6|3244.5|3241.5|3247.3|3244.3|3243.7|3240.7|134
1746702000000|2025-05-08 11:00:00|3244.2|3241.2|3243.6|3240.6|3245.3|3242.6|3241.1|3239.1|276
1746702300000|2025-05-08 11:05:00|3243.4|3241.4|3240.6|3237.6|3244.5|3241.5|3239.4|3236.9|190
1746702600000|2025-05-08 11:10:00|3240.7|3237.7|3242.1|3239.1|3243.3|3240.3|3239.9|3236.9|179
1746702900000|2025-05-08 11:15:00|3242.3|3239.3|3239.4|3236.4|3242.6|3239.9|3238.6|3235.7|175
1746703200000|2025-05-08 11:20:00|3239.9|3236.9|3240.5|3237.5|3242.4|3239.4|3239.2|3236.2|147
1746703500000|2025-05-08 11:25:00|3240.8|3237.8|3241.2|3238.2|3242.2|3239.2|3240.4|3237.4|97
1746703800000|2025-05-08 11:30:00|3240.9|3237.9|3237.5|3234.5|3241.9|3238.9|3235.5|3232.5|164
1746704100000|2025-05-08 11:35:00|3237.7|3234.7|3234.2|3232.2|3238.4|3235.8|3233.9|3231.4|139
1746704400000|2025-05-08 11:40:00|3233.9|3231.9|3239.6|3237.6|3239.6|3237.6|3233|3230.2|94
1746704700000|2025-05-08 11:45:00|3240.1|3238.1|3239.4|3237.4|3240.1|3238.1|3236.4|3234.4|92
1746705000000|2025-05-08 11:50:00|3239.1|3237.1|3240.9|3238.9|3244.1|3241.1|3238.9|3236.9|125
1746705300000|2025-05-08 11:55:00|3240.5|3238.5|3240.8|3238.8|3243.6|3241.6|3239.5|3237.5|139
1746705600000|2025-05-08 12:00:00|3240.9|3238.9|3244.1|3242.1|3244.6|3242.6|3239.7|3237.7|209
1746705900000|2025-05-08 12:05:00|3243.8|3241.8|3243.8|3241.8|3245.3|3242.8|3240.8|3238.8|133
1746706200000|2025-05-08 12:10:00|3243.9|3241.9|3244|3241|3247.9|3244.9|3243.2|3240.3|140
1746706500000|2025-05-08 12:15:00|3244.2|3241.2|3250.6|3247.6|3250.6|3247.6|3243.6|3240.6|182
1746706800000|2025-05-08 12:20:00|3250.3|3247.3|3247.7|3244.7|3251.3|3248.3|3245.1|3242.7|182
1746707100000|2025-05-08 12:25:00|3247.6|3244.6|3244.6|3239.2|3249.2|3246.2|3243.6|3239.2|233
1746707400000|2025-05-08 12:30:00|3244.7|3239.3|3248.4|3245.4|3251|3248|3243.4|3239.2|256
1746707700000|2025-05-08 12:35:00|3248.9|3245.9|3245.8|3242.8|3249.2|3246.2|3241.3|3238.3|346
1746708000000|2025-05-08 12:40:00|3245.9|3242.9|3242.3|3239.3|3248.1|3245.1|3241.3|3238.3|238
1746708300000|2025-05-08 12:45:00|3242|3239|3240.3|3237.3|3243.1|3240.1|3239.3|3236.3|191
1746708600000|2025-05-08 12:50:00|3240.1|3237.1|3242.6|3239.6|3242.8|3239.8|3238.8|3235.8|207
1746708900000|2025-05-08 12:55:00|3242.8|3239.8|3248.3|3245.3|3250.1|3247.1|3242.6|3239.6|213
1746709200000|2025-05-08 13:00:00|3247.8|3244.8|3255.1|3253.1|3257.3|3254.3|3247.6|3244.6|390
1746709500000|2025-05-08 13:05:00|3254.6|3252.6|3254.6|3252.6|3257.9|3255.9|3252.8|3250.4|273
1746709800000|2025-05-08 13:10:00|3254.9|3252.9|3250.6|3247.6|3254.9|3252.9|3249.7|3246.7|211
1746710100000|2025-05-08 13:15:00|3250.5|3247.5|3254.8|3251.8|3256.8|3253.8|3249.6|3247|228
1746710400000|2025-05-08 13:20:00|3255|3252|3254.3|3251.3|3255.3|3252.3|3251|3248|290
1746710700000|2025-05-08 13:25:00|3254.6|3251.6|3256.8|3253.8|3257.1|3254.1|3251.1|3248.1|251
1746711000000|2025-05-08 13:30:00|3257|3254|3267.8|3264.8|3269.2|3266.4|3252.9|3249.9|469
1746711300000|2025-05-08 13:35:00|3267.6|3264.6|3264.6|3261.6|3273.8|3270.8|3263.8|3260.8|516
1746711600000|2025-05-08 13:40:00|3264.4|3261.4|3268.8|3265.8|3272.3|3269.3|3264.1|3261.1|441
1746711900000|2025-05-08 13:45:00|3268.9|3265.9|3273.8|3270.8|3274.4|3271.4|3262.1|3259.1|362
1746712200000|2025-05-08 13:50:00|3274.1|3271.1|3268.9|3265.9|3274.4|3271.4|3267.5|3264.5|320
1746712500000|2025-05-08 13:55:00|3269.2|3266.2|3266.8|3263.8|3272.4|3269.4|3266.2|3263.2|321
1746712800000|2025-05-08 14:00:00|3266.9|3263.9|3269.9|3267.9|3271.5|3269.2|3264.3|3261.6|498
1746713100000|2025-05-08 14:05:00|3270|3268|3270.3|3267.3|3274.1|3271.1|3270|3267|261
1746713400000|2025-05-08 14:10:00|3271.3|3268.3|3271.7|3268.7|3273.2|3270.2|3267.8|3265.4|263
1746713700000|2025-05-08 14:15:00|3272|3269|3271|3268|3273.2|3270.7|3267.2|3264.2|233
1746714000000|2025-05-08 14:20:00|3271.1|3268.1|3265.3|3262.3|3272.8|3269.8|3263.6|3260.6|323
1746714300000|2025-05-08 14:25:00|3265.6|3262.6|3269|3266|3270.9|3267.9|3265|3262|243
1746714600000|2025-05-08 14:30:00|3269.2|3266.2|3267.7|3264.7|3272|3269.2|3267.5|3264.5|255
1746714900000|2025-05-08 14:35:00|3267.8|3264.8|3271.7|3268.7|3271.7|3268.7|3266.5|3263.5|212
1746715200000|2025-05-08 14:40:00|3271.5|3268.5|3275.7|3272.7|3276|3273|3269.4|3266.4|225
1746715500000|2025-05-08 14:45:00|3276.2|3273.2|3273.1|3271.1|3277.2|3274.2|3271.7|3269.7|214
1746715800000|2025-05-08 14:50:00|3272.6|3270.6|3267.7|3265.7|3272.6|3270.6|3265.8|3262.8|316
1746716100000|2025-05-08 14:55:00|3267.5|3265.5|3264.5|3261.5|3269.5|3267|3262.9|3260.2|310
1746716400000|2025-05-08 15:00:00|3264.6|3261.6|3266|3263|3267.7|3264.9|3262|3259.8|319
1746716700000|2025-05-08 15:05:00|3265|3262|3271.5|3268.5|3272|3269|3265|3262|189
1746717000000|2025-05-08 15:10:00|3271.8|3268.8|3272|3269|3273|3270|3270.3|3267.8|220
1746717300000|2025-05-08 15:15:00|3272.3|3269.3|3268.9|3265.9|3272.8|3270.3|3268.9|3265.9|197
1746717600000|2025-05-08 15:20:00|3269.2|3266.2|3267.2|3264.2|3269.2|3266.2|3263|3260|291
1746717900000|2025-05-08 15:25:00|3267|3264|3266|3263|3267|3264.3|3259.3|3256.3|475
1746718200000|2025-05-08 15:30:00|3266.3|3263.3|3268.2|3265.2|3272.3|3269.3|3265.3|3262.3|386
1746718500000|2025-05-08 15:35:00|3268.1|3265.1|3270.9|3267.9|3271.5|3268.5|3264.8|3261.8|328
1746718800000|2025-05-08 15:40:00|3270.7|3267.7|3264.8|3261.8|3272|3269|3263.9|3260.9|430
1746719100000|2025-05-08 15:45:00|3265|3262|3260|3257|3267.1|3264.1|3260|3257|383
1746719400000|2025-05-08 15:50:00|3259.9|3256.9|3265.8|3262.8|3266.3|3263.8|3256.9|3253.9|388
1746719700000|2025-05-08 15:55:00|3265.9|3262.9|3264.6|3261.6|3266.8|3263.8|3263.6|3260.6|351
1746720000000|2025-05-08 16:00:00|3264.4|3261.4|3260.3|3258.3|3264.6|3261.6|3257.4|3254.4|277
1746720300000|2025-05-08 16:05:00|3260|3258|3256.2|3253.2|3260.3|3258.3|3254.6|3252.1|297
1746720600000|2025-05-08 16:10:00|3255.9|3252.9|3244.6|3241.6|3256.7|3253.7|3243.8|3241.3|326
1746720900000|2025-05-08 16:15:00|3244.8|3241.8|3243.7|3240.7|3251.1|3248.1|3242.2|3239.2|333
1746721200000|2025-05-08 16:20:00|3243.9|3240.9|3245.2|3243.2|3247.7|3245.5|3242.2|3239.2|294
1746721500000|2025-05-08 16:25:00|3245.4|3243.4|3249.7|3246.7|3249.9|3247.7|3245.2|3243.2|299
1746721800000|2025-05-08 16:30:00|3249.4|3246.4|3248.2|3246.2|3251.2|3249.2|3247.8|3245.4|258
1746722100000|2025-05-08 16:35:00|3247.8|3245.8|3248.5|3245.5|3248.5|3246.2|3244.2|3242.2|172
1746722400000|2025-05-08 16:40:00|3248.3|3245.3|3246.1|3243.1|3250.9|3248.9|3246.1|3243.1|183
1746722700000|2025-05-08 16:45:00|3246.4|3243.4|3251.4|3248.4|3252.5|3250|3245.9|3242.9|204
1746723000000|2025-05-08 16:50:00|3251.2|3248.2|3253.9|3251.9|3254.6|3252.4|3249.2|3246.5|185
1746723300000|2025-05-08 16:55:00|3253.7|3251.7|3252.4|3249.4|3255.1|3253.1|3251.1|3248.6|129
1746723600000|2025-05-08 17:00:00|3251.9|3250.4|3248.4|3245.4|3252.7|3250.4|3247.4|3244.9|221
1746723900000|2025-05-08 17:05:00|3248.1|3245.1|3244.7|3241.7|3248.1|3245.1|3242.8|3239.8|294
1746724200000|2025-05-08 17:10:00|3244.4|3241.4|3249.5|3246.5|3250.3|3248.3|3244.4|3241.4|250
1746724500000|2025-05-08 17:15:00|3249.6|3246.6|3247|3245|3250.8|3248|3246.8|3244.5|145
1746724800000|2025-05-08 17:20:00|3246.5|3244.5|3247.8|3245.8|3249.5|3246.5|3244.1|3241.1|187
1746725100000|2025-05-08 17:25:00|3248.2|3246.2|3244.7|3242.7|3249.2|3246.7|3243.6|3241.6|242
1746725400000|2025-05-08 17:30:00|3244.4|3242.4|3249.4|3246.4|3249.4|3246.4|3241.3|3239.3|185
1746725700000|2025-05-08 17:35:00|3249.1|3246.1|3246|3244|3249.4|3246.4|3245.6|3243.2|137
1746726000000|2025-05-08 17:40:00|3246.6|3244.6|3248|3245|3248.7|3246.7|3245|3242.2|129
1746726300000|2025-05-08 17:45:00|3248.4|3245.4|3248.3|3246.3|3248.8|3246.8|3245.5|3243.2|106
1746726600000|2025-05-08 17:50:00|3248.4|3246.4|3250.8|3247.8|3250.8|3248.8|3248.1|3246.1|86
1746726900000|2025-05-08 17:55:00|3251.3|3248.3|3251.3|3248.3|3252.2|3250.2|3250.3|3247.7|137
1746727200000|2025-05-08 18:00:00|3251.2|3248.2|3251.2|3248.2|3252.8|3250.5|3250|3247.9|102
1746727500000|2025-05-08 18:05:00|3251|3248|3250.3|3247.3|3251.5|3248.5|3249.8|3246.8|159
1746727800000|2025-05-08 18:10:00|3250.2|3247.2|3251.5|3248.5|3252.7|3249.7|3249.5|3246.5|77
1746728100000|2025-05-08 18:15:00|3251.7|3248.7|3252.9|3249.9|3253.5|3250.5|3251.5|3248.5|86
1746728400000|2025-05-08 18:20:00|3253|3250|3251.4|3249.4|3253.2|3250.2|3251|3248.6|97
1746728700000|2025-05-08 18:25:00|3251.1|3249.1|3251.6|3248.6|3252.7|3249.7|3250.9|3248.1|102
1746729000000|2025-05-08 18:30:00|3251.9|3248.9|3253.9|3250.9|3253.9|3250.9|3251.4|3248.4|65
1746729300000|2025-05-08 18:35:00|3253.6|3250.6|3252.5|3249.5|3254.4|3251.9|3252.3|3249.3|52
1746729600000|2025-05-08 18:40:00|3252.3|3249.3|3250.3|3247.3|3252.5|3249.5|3250.3|3247.3|56
1746729900000|2025-05-08 18:45:00|3250.1|3247.1|3250.7|3247.7|3252|3249|3248.7|3246.1|76
1746730200000|2025-05-08 18:50:00|3251|3248|3251.8|3248.8|3252.5|3249.5|3250.2|3247.2|51
1746730500000|2025-05-08 18:55:00|3251.6|3248.6|3249.7|3246.7|3251.8|3248.8|3249.5|3246.5|73
1746730800000|2025-05-08 19:00:00|3249.9|3246.9|3246.8|3244.8|3250.7|3247.7|3246.6|3244.2|81
1746731100000|2025-05-08 19:05:00|3246.5|3244.5|3244.2|3241.2|3246.8|3244.5|3244.1|3241.1|72
1746731400000|2025-05-08 19:10:00|3243.6|3240.6|3243.8|3240.8|3245.2|3242.2|3243.2|3240.2|50
1746731700000|2025-05-08 19:15:00|3243.5|3240.5|3242.8|3239.8|3243.6|3240.6|3239.4|3236.9|65
1746732000000|2025-05-08 19:20:00|3242.6|3239.6|3234.9|3232.9|3242.6|3239.6|3234.6|3231.8|245
1746732300000|2025-05-08 19:25:00|3235|3233|3233.4|3230.4|3236.7|3233.9|3231|3228.5|112
1746732600000|2025-05-08 19:30:00|3233.2|3230.2|3235|3232|3235.9|3233|3232.7|3229.7|143
1746732900000|2025-05-08 19:35:00|3235.2|3232.2|3238.1|3236.1|3238.4|3236.4|3234.5|3232|120
1746733200000|2025-05-08 19:40:00|3238.4|3236.4|3242.5|3239.5|3242.5|3240.2|3238.1|3236.1|129
1746733500000|2025-05-08 19:45:00|3242.7|3239.7|3244|3241|3244.2|3241.2|3241.5|3238.5|99
1746733800000|2025-05-08 19:50:00|3243.8|3240.8|3239.6|3237.6|3244|3241|3238.6|3236|117
1746734100000|2025-05-08 19:55:00|3239.8|3237.8|3239.6|3237.6|3241|3239|3237.7|3235.1|154
1746734400000|2025-05-08 20:00:00|3241.3|3238.3|3243.1|3240.1|3243.6|3241.6|3241|3238.3|95
1746734700000|2025-05-08 20:05:00|3242.1|3240.6|3241.6|3238.6|3242.8|3240.6|3239.8|3237.8|67
1746735000000|2025-05-08 20:10:00|3241.9|3238.9|3240.4|3237.4|3242.4|3239.4|3240.1|3237.1|40
1746735300000|2025-05-08 20:15:00|3240.6|3237.6|3242.4|3239.4|3242.6|3239.8|3240.6|3237.6|51
1746735600000|2025-05-08 20:20:00|3241.4|3239.3|3243.9|3240.9|3244.1|3241.6|3241.1|3238.4|39
1746735900000|2025-05-08 20:25:00|3244.2|3241.2|3246.3|3244.3|3246.6|3244.6|3243.4|3240.4|56
1746736200000|2025-05-08 20:30:00|3246|3244|3245.5|3243.5|3247.1|3244.9|3244.3|3242.3|79
1746736500000|2025-05-08 20:35:00|3245.4|3243.4|3246|3244|3246.1|3244.1|3244.8|3242.5|52
1746736800000|2025-05-08 20:40:00|3245.9|3243.9|3244.9|3242.9|3246.4|3244.4|3243.6|3241.6|56
1746737100000|2025-05-08 20:45:00|3244.7|3242.7|3247.1|3245.1|3247.4|3245.2|3244.4|3242.4|58
1746737400000|2025-05-08 20:50:00|3247.3|3244.3|3247.3|3244.3|3248.6|3245.6|3246.5|3244|76
1746737700000|2025-05-08 20:55:00|3247.6|3244.6|3247.1|3244.1|3248.9|3245.9|3246.7|3243.7|92
1746741600000|2025-05-08 22:00:00|3248.6|3245.6|3248.8|3245.8|3250.1|3247.1|3247.6|3244.6|52
1746741900000|2025-05-08 22:05:00|3248.5|3245.5|3249.5|3246.5|3250.3|3247.3|3248.5|3245.5|139
1746742200000|2025-05-08 22:10:00|3249.3|3246.3|3247.8|3244.8|3249.5|3246.5|3247.2|3244.2|103
1746742500000|2025-05-08 22:15:00|3247.6|3244.6|3248.8|3245.8|3248.8|3245.8|3247.6|3244.6|71
1746742800000|2025-05-08 22:20:00|3248.6|3245.6|3248.8|3245.8|3249.3|3246.8|3247.8|3244.8|66
1746743100000|2025-05-08 22:25:00|3249.1|3246.1|3249.3|3246.3|3250|3247|3248.6|3245.6|47
1746743400000|2025-05-08 22:30:00|3248.7|3246.7|3251.8|3248.8|3252.3|3249.9|3248.3|3245.8|105
1746743700000|2025-05-08 22:35:00|3252|3249|3252.3|3249.3|3254.3|3251.3|3251.3|3248.8|84
1746744000000|2025-05-08 22:40:00|3252.4|3249.4|3252.3|3249.3|3253.8|3250.8|3251.3|3248.3|86
1746744300000|2025-05-08 22:45:00|3252.1|3249.1|3252.3|3249.3|3252.8|3249.8|3251.2|3248.2|75
1746744600000|2025-05-08 22:50:00|3251.8|3248.8|3251.8|3248.8|3252.8|3249.8|3251.8|3248.8|54
1746744900000|2025-05-08 22:55:00|3251.5|3248.5|3254|3251|3254|3251|3251.5|3248.5|116
1746745200000|2025-05-08 23:00:00|3253.8|3250.8|3251|3248|3254|3251.2|3250.3|3247.3|121
1746745500000|2025-05-08 23:05:00|3251.3|3248.3|3253|3250|3253|3250.3|3250.8|3247.8|51
1746745800000|2025-05-08 23:10:00|3252.8|3249.8|3251|3248|3253.5|3250.5|3250.4|3247.4|114
1746746100000|2025-05-08 23:15:00|3250.9|3247.9|3249.8|3246.8|3251.3|3248.3|3249.3|3246.3|63
1746746400000|2025-05-08 23:20:00|3250.2|3247.2|3251|3248|3251.8|3248.8|3249.7|3246.7|98
1746746700000|2025-05-08 23:25:00|3251.3|3248.3|3250.3|3247.3|3251.3|3248.3|3249.8|3246.8|40
1746747000000|2025-05-08 23:30:00|3249.9|3246.9|3247.1|3244.1|3250.3|3247.3|3246.7|3243.7|64
1746747300000|2025-05-08 23:35:00|3246.8|3243.8|3248.6|3245.6|3248.8|3245.8|3246.8|3243.8|33
1746747600000|2025-05-08 23:40:00|3248.1|3245.1|3249.3|3246.3|3249.6|3246.6|3247.8|3244.8|34
1746747900000|2025-05-08 23:45:00|3248.8|3245.8|3247.6|3244.6|3249.1|3246.1|3247.3|3244.3|43
1746748200000|2025-05-08 23:50:00|3247.1|3244.1|3246.3|3243.3|3247.8|3244.8|3245.3|3242.3|69
1746748500000|2025-05-08 23:55:00|3245.9|3242.9|3245.6|3242.6|3246.3|3243.3|3244.4|3241.4|111
1746748800000|2025-05-09 00:00:00|3245.9|3242.9|3248.4|3245.4|3248.4|3245.4|3244.1|3241.1|105
1746749100000|2025-05-09 00:05:00|3248.9|3245.9|3245.6|3242.6|3249.6|3246.6|3245.4|3242.4|69
1746749400000|2025-05-09 00:10:00|3245.4|3242.4|3242.1|3239.1|3245.6|3242.6|3241.9|3238.9|103
1746749700000|2025-05-09 00:15:00|3241.9|3238.9|3243.4|3240.4|3244.4|3241.4|3241.6|3238.6|90
1746750000000|2025-05-09 00:20:00|3243.6|3240.6|3240.7|3237.7|3244.1|3241.1|3238.9|3235.9|73
1746750300000|2025-05-09 00:25:00|3240.4|3237.4|3241.5|3238.5|3242|3239|3239.7|3236.7|82
1746750600000|2025-05-09 00:30:00|3242|3239|3244.1|3241.1|3244.4|3241.4|3242|3239|85
1746750900000|2025-05-09 00:35:00|3244.6|3241.6|3246.6|3243.6|3247.1|3244.1|3244.4|3241.4|101
1746751200000|2025-05-09 00:40:00|3246.1|3243.1|3246.4|3243.4|3247.7|3244.7|3245.9|3242.9|82
1746751500000|2025-05-09 00:45:00|3246.2|3243.2|3247.2|3244.2|3247.2|3244.2|3245.4|3242.4|130
1746751800000|2025-05-09 00:50:00|3246.9|3243.9|3248.7|3245.7|3248.7|3245.7|3245.2|3242.2|138
1746752100000|2025-05-09 00:55:00|3248.4|3245.4|3251.7|3248.7|3252.8|3249.8|3246.7|3243.7|121
1746752400000|2025-05-09 01:00:00|3251.9|3248.9|3249.8|3247.8|3254.2|3251.7|3247.4|3244.4|287
1746752700000|2025-05-09 01:05:00|3249.7|3247.7|3253.7|3251.7|3254.3|3252.3|3249.3|3246.8|261
1746753000000|2025-05-09 01:10:00|3254.1|3252.1|3251.6|3249.6|3254.1|3252.1|3247.2|3245.2|278
1746753300000|2025-05-09 01:15:00|3251.3|3249.3|3248.5|3245.5|3253.4|3251.4|3246.9|3244.1|287
1746753600000|2025-05-09 01:20:00|3248.4|3245.4|3243|3241|3248.5|3245.5|3243|3241|301
1746753900000|2025-05-09 01:25:00|3243.3|3241.3|3240.1|3238.1|3243.3|3241.3|3238.8|3236.5|378
1746754200000|2025-05-09 01:30:00|3240|3238|3238|3236|3242.2|3240.2|3237.5|3235.5|343
1746754500000|2025-05-09 01:35:00|3238.2|3236.2|3237|3234|3238.4|3236.4|3234.8|3231.8|459
1746754800000|2025-05-09 01:40:00|3236.8|3233.8|3238.7|3235.7|3240.5|3237.5|3236.2|3233.2|403
1746755100000|2025-05-09 01:45:00|3239|3236|3238|3235|3239.2|3236.2|3236|3233|298
1746755400000|2025-05-09 01:50:00|3237.7|3234.7|3235.3|3232.3|3238|3235|3233.1|3230.1|366
1746755700000|2025-05-09 01:55:00|3235.7|3232.7|3234.5|3231.5|3237|3234|3233.2|3230.2|276
1746756000000|2025-05-09 02:00:00|3234.7|3231.7|3232|3229|3235.2|3232.2|3231.7|3228.7|289
1746756300000|2025-05-09 02:05:00|3232.3|3229.3|3230.3|3227.3|3232.8|3229.8|3228.8|3225.8|273
1746756600000|2025-05-09 02:10:00|3230.1|3227.1|3225.9|3223.9|3230.6|3227.6|3223.6|3220.8|376
1746756900000|2025-05-09 02:15:00|3226.4|3224.4|3232.1|3229.1|3232.4|3229.4|3226.4|3224.4|177
1746757200000|2025-05-09 02:20:00|3232.4|3229.4|3231.6|3228.6|3234.4|3231.4|3230.6|3227.6|131
1746757500000|2025-05-09 02:25:00|3231.4|3228.4|3231.9|3228.9|3233.4|3230.4|3230.9|3227.9|151
1746757800000|2025-05-09 02:30:00|3231.6|3228.6|3236.6|3233.6|3237.1|3234.1|3230.9|3227.9|176
1746758100000|2025-05-09 02:35:00|3236.4|3233.4|3237.6|3234.6|3238.9|3235.9|3234.9|3231.9|181
1746758400000|2025-05-09 02:40:00|3237.9|3234.9|3239.6|3236.6|3239.9|3236.9|3237.3|3234.4|256
1746758700000|2025-05-09 02:45:00|3239.4|3236.4|3240.6|3237.6|3241.4|3238.8|3238.4|3235.4|240
1746759000000|2025-05-09 02:50:00|3240.4|3237.4|3242.4|3239.4|3244.6|3241.6|3240.1|3237.1|189
1746759300000|2025-05-09 02:55:00|3242.5|3239.5|3244.4|3241.4|3244.4|3241.4|3241|3238.3|215
1746759600000|2025-05-09 03:00:00|3244.1|3241.1|3243.6|3240.6|3245.4|3242.4|3242.8|3239.8|242
1746759900000|2025-05-09 03:05:00|3243.4|3240.4|3242.6|3239.6|3244.6|3241.6|3242.1|3239.1|184
1746760200000|2025-05-09 03:10:00|3242.8|3239.8|3241.1|3238.1|3242.9|3239.9|3240.3|3237.3|251
1746760500000|2025-05-09 03:15:00|3240.9|3237.9|3237.6|3234.6|3241.4|3238.4|3237.3|3234.3|172
1746760800000|2025-05-09 03:20:00|3237.8|3234.8|3237.8|3234.8|3239.3|3236.3|3236.8|3233.8|258
1746761100000|2025-05-09 03:25:00|3237.9|3234.9|3237.5|3234.5|3238.3|3235.3|3235.8|3232.8|140
1746761400000|2025-05-09 03:30:00|3237.3|3234.3|3245.7|3242.7|3245.9|3242.9|3237|3234|134
1746761700000|2025-05-09 03:35:00|3245.9|3242.9|3245.9|3242.9|3246.9|3244.2|3244.9|3241.9|124
1746762000000|2025-05-09 03:40:00|3245.7|3242.7|3243.9|3240.9|3246|3243|3243.7|3240.7|75
1746762300000|2025-05-09 03:45:00|3244.2|3241.2|3245.8|3242.8|3246|3243|3243.9|3240.9|128
1746762600000|2025-05-09 03:50:00|3245.7|3242.7|3247.2|3244.2|3248.4|3245.4|3244.9|3241.9|73
1746762900000|2025-05-09 03:55:00|3246.9|3243.9|3245.9|3242.9|3247.4|3244.4|3244.6|3241.6|89
1746763200000|2025-05-09 04:00:00|3246.2|3243.2|3251.2|3248.2|3251.5|3248.5|3246.2|3243.2|94
1746763500000|2025-05-09 04:05:00|3250.9|3247.9|3249.2|3246.2|3250.9|3247.9|3248.9|3245.9|81
1746763800000|2025-05-09 04:10:00|3249.4|3246.4|3250.9|3247.9|3250.9|3247.9|3248.9|3245.9|58
1746764100000|2025-05-09 04:15:00|3251.4|3248.4|3249.4|3246.4|3251.4|3248.4|3248.6|3245.6|87
1746764400000|2025-05-09 04:20:00|3249.9|3246.9|3249.9|3246.9|3250.5|3247.5|3249.2|3246.2|60
1746764700000|2025-05-09 04:25:00|3250.2|3247.2|3249.4|3246.4|3250.5|3247.5|3248.9|3245.9|62
1746765000000|2025-05-09 04:30:00|3248.9|3245.9|3248.8|3245.8|3249.4|3246.4|3248.3|3245.3|58
1746765300000|2025-05-09 04:35:00|3248.9|3245.9|3249.9|3246.9|3250.3|3247.8|3247.8|3244.8|97
1746765600000|2025-05-09 04:40:00|3250.1|3247.1|3250.6|3247.6|3250.8|3247.8|3249.6|3246.6|92
1746765900000|2025-05-09 04:45:00|3250.8|3247.8|3252.6|3249.6|3253.1|3250.1|3249.1|3246.1|88
1746766200000|2025-05-09 04:50:00|3252.8|3249.8|3254.4|3251.4|3254.6|3251.6|3252.3|3249.3|154
1746766500000|2025-05-09 04:55:00|3254.3|3251.3|3256|3254|3256.8|3254.8|3254.1|3251.1|292
1746766800000|2025-05-09 05:00:00|3255.8|3253.8|3255.6|3252.6|3257.3|3254.8|3254.6|3251.6|168
1746767100000|2025-05-09 05:05:00|3255.3|3252.3|3256.3|3253.3|3256.3|3253.3|3254.8|3251.8|86
1746767400000|2025-05-09 05:10:00|3256.8|3253.8|3257.8|3254.8|3258.2|3255.8|3256.3|3253.3|155
1746767700000|2025-05-09 05:15:00|3258|3255|3256.1|3253.1|3258.5|3256|3256.1|3253.1|80
1746768000000|2025-05-09 05:20:00|3256.3|3253.3|3252.6|3249.6|3256.6|3253.6|3252.6|3249.6|119
1746768300000|2025-05-09 05:25:00|3252.9|3249.9|3251.9|3248.9|3253.4|3250.4|3251.9|3248.9|70
1746768600000|2025-05-09 05:30:00|3251.6|3248.6|3248.1|3245.1|3253.1|3250.1|3246.4|3243.4|272
1746768900000|2025-05-09 05:35:00|3247.9|3244.9|3248.4|3245.4|3249.1|3246.1|3246.1|3243.1|124
1746769200000|2025-05-09 05:40:00|3248.1|3245.1|3248.4|3245.4|3249.9|3246.9|3246.4|3243.4|104
1746769500000|2025-05-09 05:45:00|3248.6|3245.6|3246.1|3243.1|3248.6|3245.6|3245.4|3242.4|92
1746769800000|2025-05-09 05:50:00|3246.4|3243.4|3246.4|3243.4|3247.6|3244.6|3245.1|3242.1|85
1746770100000|2025-05-09 05:55:00|3246.6|3243.6|3249.4|3246.4|3251.1|3248.1|3246.4|3243.4|123
1746770400000|2025-05-09 06:00:00|3249.6|3246.6|3251.5|3248.5|3252.1|3249.1|3249.4|3246.4|127
1746770700000|2025-05-09 06:05:00|3251.7|3248.7|3252.3|3249.3|3252.7|3249.7|3250|3247|187
1746771000000|2025-05-09 06:10:00|3252.5|3249.5|3248.8|3245.8|3253|3250|3248.2|3245.2|142
1746771300000|2025-05-09 06:15:00|3249.1|3246.1|3251.5|3248.5|3253.3|3250.3|3248.8|3245.8|173
1746771600000|2025-05-09 06:20:00|3251.7|3248.7|3253|3251|3255.1|3252.1|3250.3|3247.3|165
1746771900000|2025-05-09 06:25:00|3252.7|3250.7|3254.3|3251.3|3254.3|3251.3|3250.2|3247.2|138
1746772200000|2025-05-09 06:30:00|3254.8|3251.8|3252|3249|3255.3|3252.3|3252|3249|141
1746772500000|2025-05-09 06:35:00|3251.8|3248.8|3249.4|3246.4|3251.8|3249.3|3248.7|3245.7|110
1746772800000|2025-05-09 06:40:00|3249.2|3246.2|3251.8|3248.8|3251.8|3248.8|3248.5|3245.7|120
1746773100000|2025-05-09 06:45:00|3251.5|3248.5|3253.6|3250.6|3253.8|3250.8|3251.2|3248.2|101
1746773400000|2025-05-09 06:50:00|3253.3|3250.3|3255.1|3252.1|3255.1|3252.1|3253.1|3250.1|118
1746773700000|2025-05-09 06:55:00|3254.8|3251.8|3256.1|3253.1|3256.9|3253.9|3254.8|3251.8|128
1746774000000|2025-05-09 07:00:00|3255.6|3252.6|3254.2|3251.2|3255.6|3252.6|3251.9|3248.9|107
1746774300000|2025-05-09 07:05:00|3253.9|3250.9|3255.3|3252.3|3257.1|3254.1|3253.4|3250.4|160
1746774600000|2025-05-09 07:10:00|3255.5|3252.5|3256.5|3254.5|3258.5|3255.5|3255|3252|153
1746774900000|2025-05-09 07:15:00|3257.5|3254.2|3258|3255|3259|3256|3256.5|3253.5|108
1746775200000|2025-05-09 07:20:00|3258.5|3255.5|3257.4|3255.4|3259|3256|3256|3253.7|151
1746775500000|2025-05-09 07:25:00|3257.5|3255.5|3254.6|3251.6|3257.7|3255.5|3253.8|3250.8|119
1746775800000|2025-05-09 07:30:00|3254.7|3251.7|3264.7|3261.7|3265|3262.3|3254.6|3251.6|170
1746776100000|2025-05-09 07:35:00|3264.4|3261.4|3267.6|3264.6|3269.9|3267.6|3264.4|3261.4|246
1746776400000|2025-05-09 07:40:00|3267.8|3264.8|3270.9|3267.9|3271.3|3268.3|3266.3|3263.3|123
1746776700000|2025-05-09 07:45:00|3270.8|3267.8|3270.5|3267.5|3273.1|3270.9|3269.4|3266.9|161
1746777000000|2025-05-09 07:50:00|3270.7|3267.7|3268.9|3265.9|3271.4|3268.4|3266.9|3264.7|62
1746777300000|2025-05-09 07:55:00|3269.3|3266.9|3267|3264|3269.7|3267.7|3266|3264|61
1746777600000|2025-05-09 08:00:00|3267.5|3264.5|3263.6|3260.6|3267.5|3264.5|3263.1|3260.1|197
1746777900000|2025-05-09 08:05:00|3263.4|3260.4|3259.7|3256.7|3263.4|3260.4|3258.7|3255.9|105
1746778200000|2025-05-09 08:10:00|3259.4|3256.4|3262.5|3259.5|3263.3|3260.3|3258.7|3255.7|164
1746778500000|2025-05-09 08:15:00|3262|3259|3261.8|3258.8|3262.8|3259.8|3260.7|3258|202
1746778800000|2025-05-09 08:20:00|3261.6|3258.6|3262.8|3259.8|3263.8|3260.8|3261.3|3258.3|152
1746779100000|2025-05-09 08:25:00|3263|3260|3257.3|3254.3|3263|3260|3256.8|3254.3|168
1746779400000|2025-05-09 08:30:00|3257|3254|3259|3257|3259.3|3257|3257|3254|102
1746779700000|2025-05-09 08:35:00|3259.5|3257.5|3260.2|3258.2|3260.8|3258.7|3258.3|3256.3|117
1746780000000|2025-05-09 08:40:00|3260.7|3258.7|3261|3258|3263|3260|3259.7|3256.7|159
1746780300000|2025-05-09 08:45:00|3261.2|3258.2|3260.2|3257.2|3261.8|3258.8|3259.7|3256.7|192
1746780600000|2025-05-09 08:50:00|3259.9|3256.9|3258.9|3255.9|3260.2|3257.2|3257.8|3254.8|149
1746780900000|2025-05-09 08:55:00|3258.5|3255.5|3260.2|3257.2|3260.3|3257.3|3257.8|3254.8|154
1746781200000|2025-05-09 09:00:00|3259.9|3256.9|3259|3256|3260|3257|3256.8|3253.8|143
1746781500000|2025-05-09 09:05:00|3258.7|3255.7|3256.5|3253.5|3259.4|3256.4|3256.5|3253.5|119
1746781800000|2025-05-09 09:10:00|3257|3254|3260.2|3257.2|3261|3258|3256.7|3253.7|110
1746782100000|2025-05-09 09:15:00|3260|3257|3260.2|3257.2|3261.7|3258.7|3260|3257|75
1746782400000|2025-05-09 09:20:00|3260.5|3257.5|3259.8|3257.8|3261.5|3258.5|3258.9|3256.2|74
1746782700000|2025-05-09 09:25:00|3259.6|3257.6|3258.8|3255.8|3261.2|3259.2|3257.8|3255.3|108
1746783000000|2025-05-09 09:30:00|3259.1|3256.1|3259.7|3256.7|3259.7|3256.7|3256.5|3253.5|163
1746783300000|2025-05-09 09:35:00|3259.8|3256.8|3259|3256|3260.2|3257.2|3257.7|3254.7|89
1746783600000|2025-05-09 09:40:00|3259.2|3256.2|3261.9|3258.9|3263.4|3260.4|3258.7|3255.7|119
1746783900000|2025-05-09 09:45:00|3261.7|3258.7|3261.2|3258.2|3263.4|3260.4|3260.4|3257.4|98
1746784200000|2025-05-09 09:50:00|3260.9|3257.9|3261.7|3258.7|3262.9|3259.9|3260.7|3257.7|87
1746784500000|2025-05-09 09:55:00|3261.9|3258.9|3261.4|3258.4|3262.7|3259.7|3260.4|3257.4|92
1746784800000|2025-05-09 10:00:00|3261.7|3258.7|3259.7|3256.7|3261.9|3258.9|3259.6|3256.6|92
1746785100000|2025-05-09 10:05:00|3259.4|3256.4|3260.4|3257.4|3260.4|3257.4|3257.2|3254.2|99
1746785400000|2025-05-09 10:10:00|3260.7|3257.7|3260.8|3258.8|3262.2|3260.2|3259.9|3257.2|74
1746785700000|2025-05-09 10:15:00|3260.9|3258.9|3264.7|3261.7|3264.7|3261.7|3260.7|3258.7|80
1746786000000|2025-05-09 10:20:00|3264.9|3261.9|3260.3|3257.3|3265.8|3262.8|3260.3|3257.3|76
1746786300000|2025-05-09 10:25:00|3260|3257|3258.3|3255.3|3260.3|3257.3|3258|3255|43
1746786600000|2025-05-09 10:30:00|3258|3255|3258.6|3255.6|3259.5|3257|3257.5|3255|72
1746786900000|2025-05-09 10:35:00|3258.4|3255.4|3259.7|3256.7|3260.6|3257.6|3257.1|3254.1|49
1746787200000|2025-05-09 10:40:00|3259.4|3256.4|3260.4|3257.4|3260.4|3257.4|3257.9|3254.9|39
1746787500000|2025-05-09 10:45:00|3259.9|3256.9|3261.2|3258.2|3261.7|3258.7|3259.1|3256.1|62
1746787800000|2025-05-09 10:50:00|3260.9|3257.9|3262.6|3259.6|3263|3260|3259.4|3256.4|81
1746788100000|2025-05-09 10:55:00|3262.1|3259.1|3258.5|3255.5|3262.6|3259.6|3258.5|3255.5|93
1746788400000|2025-05-09 11:00:00|3258|3255|3260.5|3258.5|3260.5|3258.5|3252.4|3250.2|160
1746788700000|2025-05-09 11:05:00|3260.9|3258.9|3260.5|3258.5|3262.9|3260.2|3258.7|3256.7|157
1746789000000|2025-05-09 11:10:00|3260.2|3258.2|3261.5|3258.5|3262.2|3260.2|3259.8|3257.8|103
1746789300000|2025-05-09 11:15:00|3260.7|3258.7|3260.9|3257.9|3261.3|3258.7|3259.7|3256.8|62
1746789600000|2025-05-09 11:20:00|3261.3|3258.3|3259.7|3256.7|3261.9|3258.9|3259.7|3256.7|54
1746789900000|2025-05-09 11:25:00|3259.5|3256.5|3253.7|3250.7|3261.4|3258.4|3253.2|3250.2|380
1746790200000|2025-05-09 11:30:00|3253.8|3250.8|3244.9|3241.9|3254|3251|3242.9|3240.9|241
1746790500000|2025-05-09 11:35:00|3245.2|3242.2|3254|3252|3254.4|3252.2|3242.9|3240.9|225
1746790800000|2025-05-09 11:40:00|3254.2|3252.2|3256.2|3254.2|3258.9|3256.5|3253.5|3251.5|235
1746791100000|2025-05-09 11:45:00|3256.4|3254.4|3254.7|3252.7|3257.7|3255.7|3253.7|3251.7|228
1746791400000|2025-05-09 11:50:00|3255|3253|3255.7|3253.7|3257.5|3255|3254.2|3252.2|156
1746791700000|2025-05-09 11:55:00|3255.4|3253.4|3256.2|3254.2|3256.7|3254.7|3252.7|3250.7|159
1746792000000|2025-05-09 12:00:00|3256.4|3254.4|3258.7|3256.7|3259.9|3257|3255|3253|205
1746792300000|2025-05-09 12:05:00|3258.5|3256.5|3259.4|3257.4|3260.5|3258.5|3256.3|3254.3|126
1746792600000|2025-05-09 12:10:00|3259.5|3257.5|3259.7|3256.7|3259.9|3257.7|3257.8|3255.3|100
1746792900000|2025-05-09 12:15:00|3259.9|3256.9|3260.7|3257.7|3260.7|3257.7|3258.7|3255.7|137
1746793200000|2025-05-09 12:20:00|3260.8|3257.8|3267.3|3264.3|3267.3|3264.4|3259.5|3257.1|163
1746793500000|2025-05-09 12:25:00|3267.2|3264.2|3268.5|3265.5|3270.8|3267.8|3266.2|3264|149
1746793800000|2025-05-09 12:30:00|3269|3266|3264|3262|3269|3267|3263.5|3261.5|182
1746794100000|2025-05-09 12:35:00|3264.2|3262.2|3256.9|3253.9|3265.2|3263.2|3255.9|3252.9|238
1746794400000|2025-05-09 12:40:00|3257.2|3254.2|3255.7|3253.7|3260.4|3257.4|3254.7|3251.9|156
1746794700000|2025-05-09 12:45:00|3255.6|3253.6|3256.4|3253.4|3257.7|3254.7|3254.9|3251.9|135
1746795000000|2025-05-09 12:50:00|3255.9|3252.9|3258.9|3256.9|3259.4|3257.4|3254.6|3251.6|86
1746795300000|2025-05-09 12:55:00|3258.4|3256.4|3259.4|3257.4|3261.4|3259.4|3257.9|3255.9|71
1746795600000|2025-05-09 13:00:00|3258.9|3255.9|3256.4|3254.4|3261.4|3259.4|3254.4|3251.9|293
1746795900000|2025-05-09 13:05:00|3256.7|3254.7|3257.2|3255.2|3257.7|3255.2|3253.3|3251.3|220
1746796200000|2025-05-09 13:10:00|3256.9|3254.9|3255.9|3252.9|3257.4|3254.9|3253.4|3251.4|187
1746796500000|2025-05-09 13:15:00|3256.7|3253.7|3260.2|3257.2|3260.7|3257.7|3253.9|3250.9|181
1746796800000|2025-05-09 13:20:00|3260.7|3257.7|3264.6|3261.6|3264.9|3261.9|3259.7|3256.7|187
1746797100000|2025-05-09 13:25:00|3264.4|3261.4|3268.2|3265.2|3269.4|3266.4|3264.4|3261.4|239
1746797400000|2025-05-09 13:30:00|3268.4|3265.4|3267.9|3264.9|3272.1|3269.1|3265.4|3262.4|400
1746797700000|2025-05-09 13:35:00|3268.2|3265.2|3271.1|3268.1|3271.4|3268.4|3264.9|3262|362
1746798000000|2025-05-09 13:40:00|3271.4|3268.4|3269.1|3266.1|3273.4|3270.4|3265|3262|403
1746798300000|2025-05-09 13:45:00|3269.5|3266.5|3272.5|3269.5|3273|3270|3267.3|3264.3|344
1746798600000|2025-05-09 13:50:00|3272.3|3269.3|3277.2|3274.2|3277.7|3274.7|3269.8|3266.8|349
1746798900000|2025-05-09 13:55:00|3277.7|3274.7|3271.3|3268.3|3277.8|3274.8|3270|3267|273
1746799200000|2025-05-09 14:00:00|3271.5|3268.5|3268.4|3266.4|3271.5|3268.5|3264.6|3261.6|388
1746799500000|2025-05-09 14:05:00|3268.1|3266.1|3272.4|3269.4|3274.4|3272.1|3267.9|3265.9|245
1746799800000|2025-05-09 14:10:00|3272.1|3269.1|3264|3261|3273.6|3270.6|3263.5|3260.9|308
1746800100000|2025-05-09 14:15:00|3263.9|3260.9|3270.4|3267.4|3270.9|3268.7|3261.7|3259|242
1746800400000|2025-05-09 14:20:00|3270.7|3267.7|3273.5|3270.5|3274.2|3271.2|3270.2|3267.2|208
1746800700000|2025-05-09 14:25:00|3273.3|3270.3|3280.6|3278.6|3282.1|3279.7|3271.9|3268.9|345
1746801000000|2025-05-09 14:30:00|3279.6|3277.6|3273.4|3270.4|3281.9|3278.9|3271.9|3269.9|290
1746801300000|2025-05-09 14:35:00|3273.9|3271.9|3268|3266|3274.6|3272.6|3267|3265|290
1746801600000|2025-05-09 14:40:00|3268.5|3266.5|3272.9|3270.9|3273.2|3271.2|3264.8|3262.8|262
1746801900000|2025-05-09 14:45:00|3272.7|3270.7|3280.3|3278.3|3280.3|3278.3|3271.2|3269.2|224
1746802200000|2025-05-09 14:50:00|3280.1|3278.1|3274.1|3271.1|3280.3|3278.3|3273.6|3270.8|202
1746802500000|2025-05-09 14:55:00|3273.8|3271.8|3270.6|3268.6|3274.3|3272.3|3270.3|3267.9|179
1746802800000|2025-05-09 15:00:00|3270.3|3268.3|3271.6|3268.6|3272|3269.6|3266.6|3264.1|165
1746803100000|2025-05-09 15:05:00|3270.9|3268.9|3272.5|3269.5|3274.2|3271.2|3270.4|3268.1|170
1746803400000|2025-05-09 15:10:00|3271.5|3269.3|3269.8|3267.8|3271.8|3269.3|3269.2|3266.8|237
1746803700000|2025-05-09 15:15:00|3270|3268|3271.5|3268.5|3273.5|3271.5|3269.8|3267.8|228
1746804000000|2025-05-09 15:20:00|3271.2|3268.2|3270.6|3267.6|3273.7|3271.1|3268.3|3265.8|205
1746804300000|2025-05-09 15:25:00|3270.3|3267.3|3270|3267|3271.8|3268.8|3267.5|3264.5|164
1746804600000|2025-05-09 15:30:00|3269.5|3266.5|3268.3|3265.3|3270.5|3267.5|3266.4|3263.5|165
1746804900000|2025-05-09 15:35:00|3268.5|3265.5|3273.2|3270.2|3275.1|3272.1|3268.5|3265.5|173
1746805200000|2025-05-09 15:40:00|3272.8|3269.8|3274.4|3271.4|3275.2|3272.2|3271.7|3268.7|148
1746805500000|2025-05-09 15:45:00|3274.9|3271.9|3274|3271|3275|3272|3271.3|3268.8|164
1746805800000|2025-05-09 15:50:00|3274.2|3271.2|3276.7|3273.7|3277.2|3274.7|3274.2|3271.2|156
1746806100000|2025-05-09 15:55:00|3276.2|3274.2|3283.3|3281.3|3283.8|3281.8|3276.2|3274.2|124
1746806400000|2025-05-09 16:00:00|3283.8|3281.8|3284|3282|3288.8|3285.8|3283.7|3281|230
1746806700000|2025-05-09 16:05:00|3284.7|3281.7|3279.1|3276.1|3285.9|3282.9|3278.6|3275.6|182
1746807000000|2025-05-09 16:10:00|3278.6|3275.6|3283|3280|3283.1|3280.9|3277.3|3274.9|185
1746807300000|2025-05-09 16:15:00|3283.3|3280.3|3280.5|3277.5|3283.8|3280.8|3278.2|3275.4|157
1746807600000|2025-05-09 16:20:00|3281.1|3278.1|3274.9|3272.9|3281.1|3278.7|3274.3|3272|130
1746807900000|2025-05-09 16:25:00|3275.4|3272.4|3274.5|3271.5|3275.7|3272.9|3271.4|3268.7|188
1746808200000|2025-05-09 16:30:00|3273.9|3270.9|3277|3274|3277.3|3274.3|3273.5|3270.5|130
1746808500000|2025-05-09 16:35:00|3277.2|3274.2|3275.7|3272.7|3278.7|3275.7|3275.7|3272.7|126
1746808800000|2025-05-09 16:40:00|3275.8|3272.8|3274.5|3271.5|3275.8|3272.8|3273.5|3270.5|103
1746809100000|2025-05-09 16:45:00|3274.6|3271.6|3278.2|3275.2|3279|3276|3274|3271|87
1746809400000|2025-05-09 16:50:00|3278.3|3275.3|3276.5|3273.5|3278.3|3275.3|3275.5|3272.5|89
1746809700000|2025-05-09 16:55:00|3276.7|3273.7|3272|3270|3277.5|3274.5|3272|3269.6|101
1746810000000|2025-05-09 17:00:00|3271.8|3269.8|3273.8|3270.8|3274.6|3272.6|3271.6|3268.6|119
1746810300000|2025-05-09 17:05:00|3274.1|3271.1|3274.3|3271.3|3275.6|3272.6|3273.1|3270.1|118
1746810600000|2025-05-09 17:10:00|3274.1|3271.1|3272.9|3269.9|3274.1|3271.1|3270.8|3268.8|98
1746810900000|2025-05-09 17:15:00|3271.9|3269.5|3273.9|3270.9|3274.9|3272.6|3271.3|3269.3|73
1746811200000|2025-05-09 17:20:00|3273.6|3270.6|3276.9|3273.9|3277.4|3274.4|3272.9|3269.9|124
1746811500000|2025-05-09 17:25:00|3277.1|3274.1|3276.6|3273.6|3277.4|3275.4|3275.9|3273.4|103
1746811800000|2025-05-09 17:30:00|3276.9|3273.9|3280.5|3277.5|3280.5|3277.8|3276.1|3273.1|93
1746812100000|2025-05-09 17:35:00|3280.7|3277.7|3279.5|3277.5|3281.5|3279.5|3277.7|3275.7|56
1746812400000|2025-05-09 17:40:00|3279|3277|3279.5|3277.5|3281.8|3279.8|3278.5|3276.5|96
1746812700000|2025-05-09 17:45:00|3279.7|3277.7|3278.9|3276.9|3279.9|3277.8|3277.3|3275.3|58
1746813000000|2025-05-09 17:50:00|3278.8|3276.8|3279|3277|3279.9|3277.4|3277.6|3275.6|78
1746813300000|2025-05-09 17:55:00|3279.1|3277.1|3279.6|3277.6|3279.6|3277.6|3278.4|3276.4|94
1746813600000|2025-05-09 18:00:00|3279.9|3277.9|3282.9|3280.9|3282.9|3280.9|3279.6|3277.6|68
1746813900000|2025-05-09 18:05:00|3282.7|3280.7|3278.4|3276.4|3282.7|3280.7|3278.4|3276.3|93
1746814200000|2025-05-09 18:10:00|3278.6|3276.6|3279.2|3277.2|3279.2|3277.2|3277.3|3274.8|133
1746814500000|2025-05-09 18:15:00|3279.3|3276.3|3279.9|3277.9|3281|3278|3277.3|3274.5|90
1746814800000|2025-05-09 18:20:00|3279.8|3277.8|3282|3280|3282.4|3280|3279.3|3276.5|89
1746815100000|2025-05-09 18:25:00|3281.9|3279.9|3283.6|3280.6|3283.6|3281|3281.9|3278.9|56
1746815400000|2025-05-09 18:30:00|3283.4|3280.4|3280.6|3277.6|3283.4|3280.4|3280.6|3277.6|108
1746815700000|2025-05-09 18:35:00|3280.5|3277.5|3280.9|3277.9|3281.3|3278.3|3279.9|3276.9|72
1746816000000|2025-05-09 18:40:00|3281.1|3278.1|3280|3277|3281.4|3278.4|3279.4|3276.7|52
1746816300000|2025-05-09 18:45:00|3280.1|3277.1|3279.7|3276.7|3281.8|3278.8|3279|3276|68
1746816600000|2025-05-09 18:50:00|3279.5|3276.5|3280.2|3277.2|3280.3|3277.3|3279.2|3276.2|42
1746816900000|2025-05-09 18:55:00|3280.4|3277.4|3281|3279|3282.3|3279.4|3280.4|3277.4|75
1746817200000|2025-05-09 19:00:00|3281.3|3279.3|3281.1|3278.1|3283|3280.6|3280.6|3277.8|98
1746817500000|2025-05-09 19:05:00|3280.9|3277.9|3278.1|3275.1|3281.2|3278.2|3277.5|3275.1|75
1746817800000|2025-05-09 19:10:00|3278.3|3275.3|3277.9|3274.9|3278.6|3275.6|3276.2|3273.8|101
1746818100000|2025-05-09 19:15:00|3278.2|3275.2|3278.6|3276.6|3279.2|3276.7|3277.2|3274.7|94
1746818400000|2025-05-09 19:20:00|3279.7|3276.7|3276.4|3274.4|3280.1|3277.1|3276.4|3274|75
1746818700000|2025-05-09 19:25:00|3276.1|3274.1|3275.3|3273.3|3277.9|3275|3275.3|3272.8|77
1746819000000|2025-05-09 19:30:00|3275.4|3273.4|3273.6|3270.6|3276.4|3273.4|3271.9|3269|82
1746819300000|2025-05-09 19:35:00|3273.9|3270.9|3274.4|3271.4|3274.5|3271.5|3272.7|3269.7|63
1746819600000|2025-05-09 19:40:00|3273.9|3270.9|3275|3272|3275.5|3272.5|3273.9|3270.9|80
1746819900000|2025-05-09 19:45:00|3275.5|3272.5|3274.5|3271.5|3275.5|3272.5|3274|3271.5|110
1746820200000|2025-05-09 19:50:00|3275|3272|3273.5|3271.5|3275.5|3273|3272.5|3270.2|85
1746820500000|2025-05-09 19:55:00|3274.5|3271.2|3277.4|3274.4|3278.1|3275.7|3273.9|3270.9|88
1746820800000|2025-05-09 20:00:00|3277|3274|3276.6|3273.6|3277.9|3274.9|3275.9|3272.9|96
1746821100000|2025-05-09 20:05:00|3276.9|3273.9|3279.2|3276.2|3279.5|3276.5|3276.9|3273.9|55
1746821400000|2025-05-09 20:10:00|3279|3276|3279.2|3276.2|3279.9|3276.9|3278.2|3275.2|67
1746821700000|2025-05-09 20:15:00|3278.9|3275.9|3278.7|3275.7|3279.4|3276.4|3278.1|3275.1|49
1746822000000|2025-05-09 20:20:00|3278.9|3275.9|3277.7|3274.7|3279.1|3276.1|3277.5|3274.5|33
1746822300000|2025-05-09 20:25:00|3277.5|3274.5|3278.5|3275.5|3279.5|3276.5|3277.5|3274.5|37
1746822600000|2025-05-09 20:30:00|3278.3|3275.3|3277|3274|3278.3|3275.3|3275.8|3272.8|35
1746822900000|2025-05-09 20:35:00|3276.8|3273.8|3275.7|3272.7|3277.2|3274.2|3275.7|3272.7|62
1746823200000|2025-05-09 20:40:00|3275.2|3272.2|3273.5|3270.5|3275.7|3272.7|3273.2|3270.2|83
1746823500000|2025-05-09 20:45:00|3273.8|3270.8|3275|3272|3275.5|3272.5|3273.5|3270.5|82
1746823800000|2025-05-09 20:50:00|3275.1|3272.1|3274.5|3271.5|3275.9|3272.9|3273.7|3270.7|70
1746824100000|2025-05-09 20:55:00|3274.7|3271.7|3274.2|3271.2|3276.8|3273.8|3273.5|3270.5|112
1747000800000|2025-05-11 22:00:00|3252.4|3249.4|3259.7|3256.7|3267.5|3259.6|3251.4|3245.1|307
1747001100000|2025-05-11 22:05:00|3260.3|3257.3|3263.4|3260.4|3263.5|3261.2|3258.2|3251.9|319
1747001400000|2025-05-11 22:10:00|3263.2|3260.2|3266.8|3263.8|3269.3|3266.3|3261.7|3259.4|241
1747001700000|2025-05-11 22:15:00|3266.3|3263.3|3264.6|3261.6|3267.8|3264.8|3263|3259.3|156
1747002000000|2025-05-11 22:20:00|3264.9|3261.9|3263.3|3260.3|3265.8|3262.8|3262.3|3259.3|137
1747002300000|2025-05-11 22:25:00|3263.6|3260.6|3260.8|3257.8|3265.1|3262.1|3258.8|3255.8|95
1747002600000|2025-05-11 22:30:00|3259.8|3256.8|3266.3|3263.3|3267.6|3264.6|3259.3|3256.3|108
1747002900000|2025-05-11 22:35:00|3266.6|3263.6|3264.3|3261.3|3268.1|3265.1|3263.1|3260.1|115
1747003200000|2025-05-11 22:40:00|3265.1|3262.1|3265.3|3262.3|3267.3|3264.3|3264.3|3261.3|117
1747003500000|2025-05-11 22:45:00|3265.1|3262.1|3266.8|3263.8|3267.6|3264.6|3260.8|3257.8|122
1747003800000|2025-05-11 22:50:00|3267.1|3264.1|3265.1|3262.1|3267.6|3264.6|3264.3|3261.3|55
1747004100000|2025-05-11 22:55:00|3264.6|3261.6|3263.3|3260.3|3264.6|3261.6|3261.5|3258.5|88
1747004400000|2025-05-11 23:00:00|3262.8|3259.8|3258.8|3255.8|3263.5|3260.5|3256.3|3253.3|162
1747004700000|2025-05-11 23:05:00|3259.3|3256.3|3260.8|3257.8|3261.3|3258.3|3258.3|3255.3|52
1747005000000|2025-05-11 23:10:00|3261.8|3258.8|3264.4|3261.4|3264.8|3261.8|3261.8|3258.8|49
1747005300000|2025-05-11 23:15:00|3264.8|3261.8|3264.9|3261.9|3266.3|3263.3|3263.3|3260.3|131
1747005600000|2025-05-11 23:20:00|3265|3262|3262.6|3259.6|3265|3262.2|3262.1|3259.1|66
1747005900000|2025-05-11 23:25:00|3262.8|3259.8|3264.3|3261.3|3266.1|3263.1|3262.8|3259.8|96
1747006200000|2025-05-11 23:30:00|3264.1|3261.1|3266.2|3263.2|3266.4|3263.4|3263.3|3260.3|83
1747006500000|2025-05-11 23:35:00|3266.5|3263.5|3265.7|3262.7|3266.7|3263.7|3265.7|3262.7|36
1747006800000|2025-05-11 23:40:00|3266.4|3263.4|3267.2|3264.2|3267.7|3264.7|3265.4|3262.4|56
1747007100000|2025-05-11 23:45:00|3266.7|3263.7|3264.4|3261.4|3266.7|3263.7|3263.9|3260.9|67
1747007400000|2025-05-11 23:50:00|3264.7|3261.7|3265.7|3262.7|3267.4|3264.4|3263.9|3260.9|81
1747007700000|2025-05-11 23:55:00|3265.9|3262.9|3267.9|3264.9|3269.4|3266.4|3265.4|3262.4|67
1747008000000|2025-05-12 00:00:00|3267.4|3264.4|3269.4|3266.4|3272.3|3269.3|3266.4|3263.4|133
1747008300000|2025-05-12 00:05:00|3269.9|3266.9|3267.4|3264.4|3270.2|3267.2|3266.7|3263.7|69
1747008600000|2025-05-12 00:10:00|3267.2|3264.2|3268|3265|3268.2|3265.2|3266.2|3263.2|62
1747008900000|2025-05-12 00:15:00|3268.2|3265.2|3263.3|3260.3|3268.7|3265.7|3262.2|3259.2|129
1747009200000|2025-05-12 00:20:00|3262.6|3259.6|3260.3|3257.3|3263.6|3260.6|3260.1|3257.1|101
1747009500000|2025-05-12 00:25:00|3260.8|3257.8|3262.3|3259.3|3262.6|3259.6|3260.8|3257.8|68
1747009800000|2025-05-12 00:30:00|3262.1|3259.1|3263|3260|3264.8|3261.8|3261.3|3258.3|89
1747010100000|2025-05-12 00:35:00|3262.8|3259.8|3260.5|3257.5|3264|3261|3260.3|3257.3|90
1747010400000|2025-05-12 00:40:00|3260.3|3257.3|3259.5|3256.5|3261.5|3258.5|3258|3255|138
1747010700000|2025-05-12 00:45:00|3259.3|3256.3|3263|3260|3263.3|3260.3|3258|3255|113
1747011000000|2025-05-12 00:50:00|3262.8|3259.8|3267.3|3264.3|3267.8|3264.8|3262.8|3259.8|93
1747011300000|2025-05-12 00:55:00|3267.1|3264.1|3267.3|3264.3|3267.8|3264.8|3264.8|3261.8|97
1747011600000|2025-05-12 01:00:00|3267.8|3264.8|3264.5|3261.5|3270.8|3267.8|3259.8|3257.5|512
1747011900000|2025-05-12 01:05:00|3264.8|3261.8|3270.3|3267.3|3273.8|3270.8|3263.5|3261.2|380
1747012200000|2025-05-12 01:10:00|3270|3267|3262.9|3259.9|3270.3|3267.3|3261.2|3258.2|346
1747012500000|2025-05-12 01:15:00|3263.2|3260.2|3259|3256|3264.3|3261.3|3258.8|3255.8|269
1747012800000|2025-05-12 01:20:00|3258.8|3255.8|3255|3252|3259.5|3256.5|3253.5|3250.5|287
1747013100000|2025-05-12 01:25:00|3254.7|3251.7|3254.8|3251.8|3259|3256|3253.6|3250.6|188
1747013400000|2025-05-12 01:30:00|3255.4|3252.4|3257.6|3254.6|3258.6|3255.6|3253.6|3250.6|233
1747013700000|2025-05-12 01:35:00|3257.8|3254.8|3256.8|3253.8|3258.3|3255.3|3254.1|3251.1|191
1747014000000|2025-05-12 01:40:00|3257|3254|3257.7|3254.7|3259.3|3256.3|3256.3|3253.3|149
1747014300000|2025-05-12 01:45:00|3257.5|3254.5|3256.7|3253.7|3258.2|3255.2|3253.5|3250.5|154
1747014600000|2025-05-12 01:50:00|3257|3254|3252.7|3249.7|3257.2|3254.2|3251|3248|169
1747014900000|2025-05-12 01:55:00|3253|3250|3254.7|3251.7|3255.5|3252.5|3250.7|3247.7|182
1747015200000|2025-05-12 02:00:00|3254.5|3251.5|3262.6|3259.6|3263.6|3260.6|3254.5|3251.5|194
1747015500000|2025-05-12 02:05:00|3263.1|3260.1|3268.3|3265.3|3270.5|3267.5|3260.5|3257.5|190
1747015800000|2025-05-12 02:10:00|3268|3265|3276|3273|3277|3274.5|3268|3265|200
1747016100000|2025-05-12 02:15:00|3275.5|3272.5|3270.6|3267.6|3277.3|3274.3|3269.7|3267.6|188
1747016400000|2025-05-12 02:20:00|3270.4|3267.4|3273.4|3270.4|3274.4|3271.4|3270.1|3267.1|115
1747016700000|2025-05-12 02:25:00|3273.1|3270.1|3276.4|3273.4|3276.7|3273.7|3272.6|3269.6|113
1747017000000|2025-05-12 02:30:00|3276.6|3273.6|3271|3268|3278.5|3275.5|3271|3268|202
1747017300000|2025-05-12 02:35:00|3271.3|3268.3|3266.9|3263.9|3271.8|3268.8|3265.9|3262.9|140
1747017600000|2025-05-12 02:40:00|3266.6|3263.6|3267.6|3264.6|3269.4|3266.4|3266.1|3263.1|119
1747017900000|2025-05-12 02:45:00|3267.1|3264.1|3269|3266|3270.3|3267.3|3267.1|3264.1|101
1747018200000|2025-05-12 02:50:00|3269.2|3266.2|3265.2|3262.2|3269.7|3266.7|3264.7|3261.7|103
1747018500000|2025-05-12 02:55:00|3265.7|3262.7|3265.9|3262.9|3266.7|3263.7|3263.7|3260.7|127
1747018800000|2025-05-12 03:00:00|3265.7|3262.7|3263.9|3260.9|3266.7|3263.7|3263.6|3260.6|111
1747019100000|2025-05-12 03:05:00|3264.1|3261.1|3267|3264|3267|3264|3263.9|3260.9|99
1747019400000|2025-05-12 03:10:00|3267.3|3264.3|3269|3266|3269.3|3266.3|3265.5|3262.5|85
1747019700000|2025-05-12 03:15:00|3268.5|3265.5|3265.5|3263.5|3268.5|3265.5|3264.2|3261.2|100
1747020000000|2025-05-12 03:20:00|3265.7|3263.7|3270.2|3267.2|3271.7|3268.7|3265.7|3263|133
1747020300000|2025-05-12 03:25:00|3270.4|3267.4|3275.1|3272.1|3275.1|3272.1|3270.4|3267.4|71
1747020600000|2025-05-12 03:30:00|3275.3|3272.3|3280.1|3277.1|3282.9|3279.9|3275.3|3272.3|127
1747020900000|2025-05-12 03:35:00|3280.4|3277.4|3281.6|3278.6|3282.6|3279.6|3280.1|3277.1|72
1747021200000|2025-05-12 03:40:00|3281.3|3278.3|3282.8|3279.8|3283.9|3280.9|3281.3|3278.3|77
1747021500000|2025-05-12 03:45:00|3283.1|3280.1|3282|3279|3284.1|3281.1|3280.5|3277.5|58
1747021800000|2025-05-12 03:50:00|3282.5|3279.5|3284|3281|3284|3281|3282.4|3279.4|62
1747022100000|2025-05-12 03:55:00|3285|3282|3284.5|3281.5|3286|3283.1|3283.4|3280.4|83
1747022400000|2025-05-12 04:00:00|3284.8|3281.8|3287.4|3284.4|3289.2|3286.2|3283.5|3280.5|99
1747022700000|2025-05-12 04:05:00|3287.6|3284.6|3285.6|3282.6|3288.9|3285.9|3285.6|3282.6|56
1747023000000|2025-05-12 04:10:00|3284.6|3281.6|3288.1|3285.1|3288.4|3286.1|3284.6|3281.6|44
1747023300000|2025-05-12 04:15:00|3287.1|3284.1|3287.1|3284.1|3288.6|3285.6|3286.8|3283.8|49
1747023600000|2025-05-12 04:20:00|3287.3|3284.3|3288.1|3285.1|3288.7|3286.1|3286.6|3283.6|50
1747023900000|2025-05-12 04:25:00|3288.3|3285.3|3287.6|3284.6|3288.5|3285.5|3286.6|3283.6|51
1747024200000|2025-05-12 04:30:00|3287.3|3284.3|3290.3|3287.3|3290.5|3287.5|3286.6|3283.6|64
1747024500000|2025-05-12 04:35:00|3290|3287|3286.8|3283.8|3290.5|3287.5|3286.8|3283.8|52
1747024800000|2025-05-12 04:40:00|3287.1|3284.1|3290|3287|3291|3288|3286.8|3283.8|47
1747025100000|2025-05-12 04:45:00|3289.7|3286.7|3289.7|3286.7|3290.7|3287.7|3289.2|3286.2|46
1747025400000|2025-05-12 04:50:00|3290.2|3287.2|3290|3287|3290.3|3287.3|3288.3|3285.3|34
1747025700000|2025-05-12 04:55:00|3289.8|3286.8|3290.8|3287.8|3292.8|3289.8|3289.8|3286.8|49
1747026000000|2025-05-12 05:00:00|3290.9|3287.9|3292.4|3290.4|3292.9|3290.4|3290.9|3287.9|79
1747026300000|2025-05-12 05:05:00|3292.7|3289.7|3291.9|3288.9|3292.9|3289.9|3291.2|3288.2|75
1747026600000|2025-05-12 05:10:00|3291.6|3288.6|3290.5|3287.5|3292.4|3289.4|3288|3285|65
1747026900000|2025-05-12 05:15:00|3290.2|3287.2|3285.6|3282.6|3290.5|3287.5|3285.2|3282.2|65
1747027200000|2025-05-12 05:20:00|3286.1|3283.1|3285.1|3282.1|3286.1|3283.1|3282.3|3279.3|52
1747027500000|2025-05-12 05:25:00|3285.3|3282.3|3283|3280|3286.1|3283.1|3282.2|3279.2|110
1747027800000|2025-05-12 05:30:00|3283.2|3280.2|3280|3277|3283.5|3280.5|3279.5|3276.5|267
1747028100000|2025-05-12 05:35:00|3280.2|3277.2|3286.7|3283.7|3287.5|3284.5|3280.2|3277.2|108
1747028400000|2025-05-12 05:40:00|3285.9|3282.9|3284|3281|3286.5|3283.5|3283|3280|160
1747028700000|2025-05-12 05:45:00|3283.7|3280.7|3285.9|3282.9|3287|3284|3283|3280|201
1747029000000|2025-05-12 05:50:00|3285.6|3282.6|3291.4|3289.4|3292.7|3289.7|3285.6|3282.6|180
1747029300000|2025-05-12 05:55:00|3291.6|3288.6|3293.1|3290.1|3293.8|3291.1|3291.1|3288.1|191
1747029600000|2025-05-12 06:00:00|3293.2|3290.2|3292.8|3289.8|3294.3|3291.3|3292|3289|171
1747029900000|2025-05-12 06:05:00|3292.6|3289.6|3293.3|3291.3|3296.2|3293.2|3290.6|3287.6|243
1747030200000|2025-05-12 06:10:00|3293.4|3291.4|3297|3294|3298.3|3295.3|3292.9|3290.2|181
1747030500000|2025-05-12 06:15:00|3297.1|3294.1|3298|3295|3298.5|3295.5|3293.8|3290.8|196
1747030800000|2025-05-12 06:20:00|3298.2|3295.2|3297.7|3294.7|3298.5|3295.5|3294.7|3291.7|174
1747031100000|2025-05-12 06:25:00|3297.5|3294.5|3297.8|3294.8|3299|3296|3296|3293|188
1747031400000|2025-05-12 06:30:00|3298.2|3295.2|3296.7|3293.7|3300.2|3297.2|3296.4|3293.4|200
1747031700000|2025-05-12 06:35:00|3297.2|3294.2|3293.7|3290.7|3298.2|3295.2|3292.7|3289.7|141
1747032000000|2025-05-12 06:40:00|3293.9|3290.9|3292.8|3289.8|3295.2|3292.2|3291.4|3288.4|112
1747032300000|2025-05-12 06:45:00|3293|3290|3296.3|3293.3|3297.3|3294.8|3293|3290|143
1747032600000|2025-05-12 06:50:00|3296|3293|3298.1|3295.1|3298.6|3295.6|3294.6|3291.6|136
1747032900000|2025-05-12 06:55:00|3297.9|3294.9|3298.2|3295.2|3300.4|3297.4|3297.4|3294.4|113
1747033200000|2025-05-12 07:00:00|3298.5|3295.5|3294.4|3291.4|3301.3|3298.3|3288.9|3285.9|709
1747033500000|2025-05-12 07:05:00|3294.6|3291.6|3293.7|3290.7|3299.4|3296.4|3290.9|3287.9|546
1747033800000|2025-05-12 07:10:00|3294.2|3291.2|3284|3281|3294.2|3291.2|3281.6|3278.6|622
1747034100000|2025-05-12 07:15:00|3284.2|3281.2|3272.6|3269.6|3284.5|3281.5|3271.1|3268.4|696
1747034400000|2025-05-12 07:20:00|3272.3|3269.3|3255.9|3252.9|3273.1|3270.6|3254.1|3252.1|897
1747034700000|2025-05-12 07:25:00|3255.8|3252.8|3246.4|3243.4|3256.4|3254|3240.4|3237.4|663
1747035000000|2025-05-12 07:30:00|3246.6|3243.6|3235.9|3232.9|3249.1|3246.1|3233.4|3230.9|487
1747035300000|2025-05-12 07:35:00|3235.6|3232.6|3228.8|3225.8|3238.9|3236.3|3223.6|3220.6|562
1747035600000|2025-05-12 07:40:00|3228|3225|3216.5|3213.5|3229.9|3226.9|3209.5|3207.5|697
1747035900000|2025-05-12 07:45:00|3216.8|3213.8|3203.6|3200.6|3220.1|3217.1|3201.1|3198.1|795
1747036200000|2025-05-12 07:50:00|3203.8|3200.8|3215.5|3212.5|3219.8|3216.8|3198.3|3195.8|654
1747036500000|2025-05-12 07:55:00|3215.2|3212.2|3207|3204|3217.5|3214.5|3193.9|3191.9|676
1747036800000|2025-05-12 08:00:00|3207.3|3204.3|3214.8|3211.8|3218|3215.3|3207.3|3204.3|639
1747037100000|2025-05-12 08:05:00|3214.9|3211.9|3205.1|3202.1|3216.6|3213.6|3203.7|3201.1|426
1747037400000|2025-05-12 08:10:00|3204.8|3201.8|3192.1|3189.1|3205.6|3202.6|3190.6|3188.4|559
1747037700000|2025-05-12 08:15:00|3192.4|3189.4|3197.8|3194.8|3202.5|3199.5|3189.6|3187.4|487
1747038000000|2025-05-12 08:20:00|3197.5|3194.5|3203.6|3200.6|3207.5|3204.5|3195.4|3193|453
1747038300000|2025-05-12 08:25:00|3203.1|3200.1|3209.1|3207.1|3210.7|3207.7|3203.1|3200.1|422
1747038600000|2025-05-12 08:30:00|3209.6|3206.6|3215.5|3212.5|3217.5|3214.5|3209.2|3206.2|300
1747038900000|2025-05-12 08:35:00|3216.5|3213.5|3228.9|3225.9|3229.9|3227.4|3215|3212|378
1747039200000|2025-05-12 08:40:00|3229.4|3226.4|3229.5|3226.5|3233.7|3230.7|3227.1|3224.1|388
1747039500000|2025-05-12 08:45:00|3229.7|3226.7|3226.5|3223.5|3230.3|3227.7|3226.2|3223.2|267
1747039800000|2025-05-12 08:50:00|3227.3|3224.3|3231.1|3228.1|3231.6|3228.6|3226.1|3223.1|278
1747040100000|2025-05-12 08:55:00|3230.6|3227.6|3228.7|3225.7|3232.9|3230.9|3226.1|3223.4|300
1747040400000|2025-05-12 09:00:00|3229.1|3226.1|3222.4|3220.4|3229.1|3226.6|3221.7|3219|276
1747040700000|2025-05-12 09:05:00|3222.6|3220.6|3223.6|3220.6|3226.6|3223.6|3220.6|3217.6|252
1747041000000|2025-05-12 09:10:00|3223.9|3220.9|3220.3|3217.3|3224.3|3221.3|3218.9|3215.9|220
1747041300000|2025-05-12 09:15:00|3220|3217|3226.5|3223.5|3227.2|3224.2|3218.1|3215.1|262
1747041600000|2025-05-12 09:20:00|3226.8|3223.8|3229.5|3226.5|3230.4|3227.4|3225.8|3222.8|236
1747041900000|2025-05-12 09:25:00|3229.8|3226.8|3228.3|3226.3|3231.4|3228.4|3227|3224|210
1747042200000|2025-05-12 09:30:00|3228.5|3225.5|3223|3220|3228.9|3225.9|3221.5|3218.5|275
1747042500000|2025-05-12 09:35:00|3222.6|3219.6|3226.3|3224.3|3227.1|3224.5|3221.5|3218.5|240
1747042800000|2025-05-12 09:40:00|3226.5|3224.5|3235.3|3232.3|3235.6|3232.6|3224.7|3221.7|205
1747043100000|2025-05-12 09:45:00|3234.8|3231.8|3233.6|3230.6|3236.3|3233.3|3229.6|3226.6|175
1747043400000|2025-05-12 09:50:00|3233.3|3230.3|3222.3|3219.3|3233.6|3230.6|3222.3|3219.3|243
1747043700000|2025-05-12 09:55:00|3222.6|3219.6|3215.7|3212.7|3222.6|3219.6|3214.2|3211.2|387
1747044000000|2025-05-12 10:00:00|3215.6|3212.6|3215.1|3212.1|3219.8|3216.8|3211.2|3208.3|342
1747044300000|2025-05-12 10:05:00|3215.6|3212.6|3213.6|3210.6|3216.7|3213.7|3212.1|3209.1|268
1747044600000|2025-05-12 10:10:00|3213.9|3210.9|3210.1|3207.1|3213.9|3210.9|3209.1|3206.1|213
1747044900000|2025-05-12 10:15:00|3209.9|3206.9|3212.6|3210.6|3215|3212|3208.2|3205.2|170
1747045200000|2025-05-12 10:20:00|3213.1|3210.1|3207.2|3205.2|3215.1|3212.1|3205.5|3202.7|201
1747045500000|2025-05-12 10:25:00|3207.5|3205.5|3208.2|3205.2|3210.6|3207.6|3206.2|3203.4|246
1747045800000|2025-05-12 10:30:00|3208.7|3205.7|3212.1|3209.1|3217|3214|3208.2|3205.2|230
1747046100000|2025-05-12 10:35:00|3212.2|3209.2|3204.5|3201.5|3212.9|3209.9|3203.7|3201.2|205
1747046400000|2025-05-12 10:40:00|3204|3202|3201.2|3198.2|3204.2|3202|3197.9|3195.1|375
1747046700000|2025-05-12 10:45:00|3201.6|3198.6|3199.9|3196.9|3204.4|3201.4|3197.2|3194.2|278
1747047000000|2025-05-12 10:50:00|3199.4|3196.4|3200.1|3197.1|3203.9|3200.9|3198.7|3195.7|294
1747047300000|2025-05-12 10:55:00|3200.3|3197.3|3205.2|3202.2|3207.3|3205.1|3195.3|3192.3|302
1747047600000|2025-05-12 11:00:00|3204.8|3201.8|3217.1|3215.1|3218.1|3216.1|3201.9|3199.3|406
1747047900000|2025-05-12 11:05:00|3216.6|3214.6|3224.1|3222.1|3224.9|3222.6|3216.1|3213.4|333
1747048200000|2025-05-12 11:10:00|3223.6|3220.6|3223.4|3220.4|3225.7|3222.8|3222.1|3219.1|227
1747048500000|2025-05-12 11:15:00|3223.1|3220.1|3223.2|3220.2|3224.2|3221.2|3219.4|3216.4|220
1747048800000|2025-05-12 11:20:00|3223.4|3220.4|3225.1|3223.1|3225.9|3223.4|3219.1|3217.1|174
1747049100000|2025-05-12 11:25:00|3224.9|3222.1|3229.4|3226.4|3229.4|3226.9|3223.3|3220.9|237
1747049400000|2025-05-12 11:30:00|3229.9|3226.9|3231.1|3228.1|3232.6|3230.3|3223.9|3221.1|260
1747049700000|2025-05-12 11:35:00|3230.8|3227.8|3228.6|3225.6|3233.2|3231.1|3228.4|3225.4|230
1747050000000|2025-05-12 11:40:00|3228.9|3225.9|3232.4|3229.4|3232.4|3229.9|3226.9|3223.9|258
1747050300000|2025-05-12 11:45:00|3232.3|3229.3|3233.6|3230.6|3235.1|3232.1|3228.3|3225.3|257
1747050600000|2025-05-12 11:50:00|3233.4|3230.4|3238.3|3235.3|3242.6|3240.3|3232.3|3229.6|531
1747050900000|2025-05-12 11:55:00|3238.5|3235.5|3233.9|3230.9|3241.3|3238.3|3232.1|3229.1|345
1747051200000|2025-05-12 12:00:00|3233.1|3230.1|3232.8|3229.8|3235.9|3232.9|3230.9|3227.9|197
1747051500000|2025-05-12 12:05:00|3233|3230|3225.5|3222.5|3234.8|3231.8|3223.7|3221.7|314
1747051800000|2025-05-12 12:10:00|3225.4|3222.4|3217.4|3214.4|3227.7|3224.7|3215.5|3213.3|381
1747052100000|2025-05-12 12:15:00|3217.3|3214.3|3232.1|3229.1|3232.3|3229.3|3217.1|3214.1|359
1747052400000|2025-05-12 12:20:00|3232.3|3229.3|3231.6|3228.6|3236.3|3233.3|3229.6|3226.6|662
1747052700000|2025-05-12 12:25:00|3232.1|3229.1|3223.3|3220.3|3233.3|3230.3|3221.4|3218.4|412
1747053000000|2025-05-12 12:30:00|3222.9|3219.9|3227.9|3224.9|3231.3|3228.3|3222.3|3219.5|334
1747053300000|2025-05-12 12:35:00|3228|3225|3225.8|3222.8|3229.9|3227.4|3225.1|3222.1|278
1747053600000|2025-05-12 12:40:00|3225|3222|3233.4|3231.4|3234.9|3232.3|3224.2|3221.6|289
1747053900000|2025-05-12 12:45:00|3233.7|3231.7|3242.5|3240.5|3243.4|3241.4|3232.4|3229.4|380
1747054200000|2025-05-12 12:50:00|3240.9|3238.9|3243.1|3241.1|3243.6|3241.3|3238.6|3235.6|467
1747054500000|2025-05-12 12:55:00|3243.3|3240.3|3251|3249|3251.6|3249|3242|3239.5|412
1747054800000|2025-05-12 13:00:00|3251.6|3249.6|3261.7|3258.7|3266.3|3264.3|3251.6|3249.6|1107
1747055100000|2025-05-12 13:05:00|3261.6|3258.6|3267.5|3264.5|3273.2|3271.2|3261.5|3258.5|825
1747055400000|2025-05-12 13:10:00|3267.6|3264.6|3269|3266|3273.4|3270.5|3265.7|3262.7|821
1747055700000|2025-05-12 13:15:00|3269.9|3266.9|3270.6|3267.6|3274.3|3271.6|3265.7|3262.7|500
1747056000000|2025-05-12 13:20:00|3270.7|3267.7|3268.3|3265.3|3275.6|3272.6|3267.9|3264.9|381
1747056300000|2025-05-12 13:25:00|3268.7|3265.7|3265.1|3262.1|3269.4|3266.8|3262.5|3259.5|497
1747056600000|2025-05-12 13:30:00|3264.8|3261.8|3261.9|3258.9|3268|3265|3258|3255|794
1747056900000|2025-05-12 13:35:00|3261.7|3258.7|3264.3|3261.3|3265.8|3263.5|3257.5|3254.5|859
1747057200000|2025-05-12 13:40:00|3264.1|3261.1|3266.2|3263.2|3270.2|3268.2|3263.9|3260.9|801
1747057500000|2025-05-12 13:45:00|3266.3|3263.3|3263.5|3260.5|3268.9|3265.9|3262.7|3259.8|652
1747057800000|2025-05-12 13:50:00|3263.8|3260.8|3256.7|3253.7|3270.1|3267.1|3256.1|3253.7|526
1747058100000|2025-05-12 13:55:00|3256.8|3253.8|3257.5|3255.5|3258.3|3255.8|3251|3248.7|603
1747058400000|2025-05-12 14:00:00|3257.4|3254.4|3253.7|3251.7|3257.8|3255.8|3250.6|3247.8|634
1747058700000|2025-05-12 14:05:00|3253.6|3251.6|3258.4|3255.4|3260.8|3258.1|3253|3251|548
1747059000000|2025-05-12 14:10:00|3258.2|3255.2|3252.4|3250.4|3261|3258.2|3251.8|3249.6|585
1747059300000|2025-05-12 14:15:00|3252.3|3250.3|3262.7|3259.7|3263.4|3261.4|3251.9|3249.5|576
1747059600000|2025-05-12 14:20:00|3262.4|3259.4|3263.2|3261.2|3266.2|3264.2|3260.2|3257.2|544
1747059900000|2025-05-12 14:25:00|3263.5|3261.5|3272|3269|3272.7|3270.6|3261.6|3258.6|530
1747060200000|2025-05-12 14:30:00|3272.1|3269.1|3270.4|3267.4|3272.5|3269.5|3265.4|3262.4|447
1747060500000|2025-05-12 14:35:00|3270.3|3267.3|3267.4|3264.4|3270.3|3267.3|3262.8|3260.8|473
1747060800000|2025-05-12 14:40:00|3267.8|3264.8|3260.3|3257.3|3268.2|3265.3|3259|3257|439
1747061100000|2025-05-12 14:45:00|3260.4|3257.4|3259.4|3257.4|3261.4|3258.4|3253.4|3250.9|394
1747061400000|2025-05-12 14:50:00|3259.5|3257.5|3255.9|3252.9|3259.5|3257.5|3253|3251|395
1747061700000|2025-05-12 14:55:00|3256|3253|3261.4|3258.4|3262.4|3259.9|3255.9|3253|365
1747062000000|2025-05-12 15:00:00|3262.1|3259.1|3260.1|3257.1|3263.3|3260.8|3257.7|3254.9|318
1747062300000|2025-05-12 15:05:00|3259.9|3256.9|3262.1|3259.1|3263|3260.1|3259.9|3256.9|305
1747062600000|2025-05-12 15:10:00|3262.2|3259.2|3260.4|3257.4|3263.4|3261.1|3260.2|3257.2|216
1747062900000|2025-05-12 15:15:00|3260.5|3257.5|3263.1|3260.1|3264.6|3261.6|3260.3|3257.3|193
1747063200000|2025-05-12 15:20:00|3263.4|3260.4|3264.4|3261.4|3264.9|3261.9|3257.4|3254.9|276
1747063500000|2025-05-12 15:25:00|3264.1|3261.1|3264|3261|3266.9|3263.9|3263|3260.4|245
1747063800000|2025-05-12 15:30:00|3263.8|3260.8|3260.6|3257.6|3263.8|3261.5|3257.5|3255.5|224
1747064100000|2025-05-12 15:35:00|3260.3|3257.3|3255.9|3252.9|3261.1|3259.1|3255.8|3252.9|219
1747064400000|2025-05-12 15:40:00|3256|3253|3252.5|3250.5|3257|3254|3252.4|3250.4|227
1747064700000|2025-05-12 15:45:00|3252.9|3250.9|3256.9|3254.9|3257.8|3255.4|3250.9|3248.9|193
1747065000000|2025-05-12 15:50:00|3256.6|3254.6|3255.4|3253.4|3258.3|3256.3|3254.2|3252.2|116
1747065300000|2025-05-12 15:55:00|3255.1|3253.1|3256.9|3254.9|3256.9|3254.9|3253.8|3251.8|132
1747065600000|2025-05-12 16:00:00|3257|3255|3253|3251|3257.5|3255.5|3253|3250.5|129
1747065900000|2025-05-12 16:05:00|3252.5|3250.5|3245|3243|3254.3|3252|3244.8|3242.8|239
1747066200000|2025-05-12 16:10:00|3245.4|3243.4|3247.4|3244.4|3247.6|3245.4|3243.9|3241.9|216
1747066500000|2025-05-12 16:15:00|3247.5|3244.5|3247.7|3245.7|3250|3247.3|3245.9|3243.8|224
1747066800000|2025-05-12 16:20:00|3247.6|3245.6|3248.3|3246.3|3249.4|3246.8|3243.8|3241.7|240
1747067100000|2025-05-12 16:25:00|3248.7|3246.7|3248.7|3245.7|3250.9|3247.9|3247.9|3244.9|172
1747067400000|2025-05-12 16:30:00|3249|3246|3246.6|3243.6|3249|3246|3245.1|3242.6|207
1747067700000|2025-05-12 16:35:00|3246.3|3243.3|3247.6|3244.6|3248.5|3245.7|3245.7|3243.3|132
1747068000000|2025-05-12 16:40:00|3247.4|3244.4|3248.8|3245.8|3251|3248.9|3246.7|3244.1|181
1747068300000|2025-05-12 16:45:00|3248.6|3245.6|3246.4|3243.4|3249.1|3246.1|3245.7|3242.8|150
1747068600000|2025-05-12 16:50:00|3246.2|3243.2|3248|3245|3248|3245.4|3244.8|3242.3|116
1747068900000|2025-05-12 16:55:00|3248.1|3245.1|3248.9|3245.9|3249.9|3246.9|3247.2|3244.8|149
1747069200000|2025-05-12 17:00:00|3249.4|3246.4|3243.5|3240.5|3249.4|3246.8|3242.9|3240.4|180
1747069500000|2025-05-12 17:05:00|3243.4|3240.4|3241.7|3239.7|3246|3243.7|3241.7|3239.1|156
1747069800000|2025-05-12 17:10:00|3241.6|3239.6|3240.8|3238.8|3242.4|3239.7|3237.5|3234.8|252
1747070100000|2025-05-12 17:15:00|3240.9|3237.8|3243.8|3240.8|3246.3|3243.8|3240.8|3237.8|134
1747070400000|2025-05-12 17:20:00|3243.3|3240.3|3247.5|3245.5|3247.7|3245.7|3242|3239.3|239
1747070700000|2025-05-12 17:25:00|3247.7|3245.7|3246|3243|3247.7|3245.7|3245.2|3242.7|166
1747071000000|2025-05-12 17:30:00|3246.1|3243.1|3246.1|3244.1|3247.3|3244.9|3243.7|3241.7|109
1747071300000|2025-05-12 17:35:00|3246.5|3244.5|3243.2|3241.2|3247.1|3244.5|3242.5|3240.5|129
1747071600000|2025-05-12 17:40:00|3243.9|3240.9|3242.7|3240.7|3244|3241|3241.4|3239.2|149
1747071900000|2025-05-12 17:45:00|3242.8|3240.8|3242.8|3240.8|3244.2|3241.3|3241.8|3238.8|128
1747072200000|2025-05-12 17:50:00|3242.6|3240.6|3242.9|3240.9|3243.7|3241|3241.9|3239.4|114
1747072500000|2025-05-12 17:55:00|3242.8|3240.8|3243.2|3240.2|3244|3241|3241.6|3238.9|97
1747072800000|2025-05-12 18:00:00|3243.5|3240.5|3242.5|3240.5|3244.8|3241.9|3242|3239.4|100
1747073100000|2025-05-12 18:05:00|3242.8|3240.8|3244.5|3242.5|3246.6|3244.5|3242.5|3240.4|105
1747073400000|2025-05-12 18:10:00|3244.2|3242.2|3242.5|3239.5|3245.2|3242.2|3241.8|3238.8|100
1747073700000|2025-05-12 18:15:00|3242.3|3240.3|3242.4|3239.4|3244|3241|3241.6|3238.9|92
1747074000000|2025-05-12 18:20:00|3242.5|3239.5|3242.7|3239.7|3243.5|3240.5|3241.3|3238.3|84
1747074300000|2025-05-12 18:25:00|3242.6|3239.6|3245.1|3242.1|3245.4|3243|3242.4|3239.6|101
1747074600000|2025-05-12 18:30:00|3244.9|3241.9|3245.1|3242.1|3245.6|3242.8|3243.9|3241.2|90
1747074900000|2025-05-12 18:35:00|3244.6|3242.6|3244.3|3241.3|3246.3|3243.3|3243.1|3240.4|63
1747075200000|2025-05-12 18:40:00|3244|3242|3246.6|3244.6|3247|3244.6|3244|3241.4|58
1747075500000|2025-05-12 18:45:00|3247.1|3244.1|3250.6|3248.6|3251.6|3249.1|3246.3|3243.5|61
1747075800000|2025-05-12 18:50:00|3250.4|3248.4|3251.1|3249.1|3252.6|3250.4|3250.1|3248.1|97
1747076100000|2025-05-12 18:55:00|3251.5|3249.5|3251.1|3249.1|3252.5|3249.8|3251|3249|82
1747076400000|2025-05-12 19:00:00|3250.8|3248.8|3250.5|3248.5|3252.9|3249.9|3250.1|3248.1|123
1747076700000|2025-05-12 19:05:00|3251.4|3248.4|3251.5|3249.5|3252.3|3249.5|3251|3248.4|35
1747077000000|2025-05-12 19:10:00|3251.6|3249.6|3252.5|3250.5|3253.3|3251.1|3251.4|3249.4|91
1747077300000|2025-05-12 19:15:00|3252.6|3250.6|3254.6|3252.6|3254.9|3252.6|3252.5|3250.1|110
1747077600000|2025-05-12 19:20:00|3254.9|3252.9|3255.5|3253.5|3258.3|3256.1|3254.9|3252.4|78
1747077900000|2025-05-12 19:25:00|3255.4|3253.4|3258.1|3255.1|3258.1|3255.1|3253.4|3250.9|110
1747078200000|2025-05-12 19:30:00|3257.9|3254.9|3255.9|3253.9|3258.1|3255.1|3255.1|3252.6|105
1747078500000|2025-05-12 19:35:00|3257.3|3255.3|3256.2|3254.2|3258.7|3256.7|3256.1|3253.5|122
1747078800000|2025-05-12 19:40:00|3256.5|3254.5|3254.6|3252.6|3257|3254.6|3254.1|3252.1|147
1747079100000|2025-05-12 19:45:00|3254.7|3252.7|3256|3254|3257|3254|3254.1|3251.6|114
1747079400000|2025-05-12 19:50:00|3255.8|3253.8|3258.7|3256.7|3259.6|3257.1|3255.7|3253.6|144
1747079700000|2025-05-12 19:55:00|3258.6|3256.6|3258.9|3255.9|3261|3258|3256.7|3254.7|163
1747080000000|2025-05-12 20:00:00|3259|3256|3257.9|3254.9|3260|3257|3256.8|3253.8|73
1747080300000|2025-05-12 20:05:00|3258.2|3255.2|3259.1|3256.1|3259.1|3256.1|3256.7|3253.7|59
1747080600000|2025-05-12 20:10:00|3259.6|3256.6|3260.8|3257.8|3261.6|3258.6|3259.2|3256.2|66
1747080900000|2025-05-12 20:15:00|3261|3258|3260.8|3257.8|3261.8|3258.8|3260.3|3257.3|65
1747081200000|2025-05-12 20:20:00|3261|3258|3260.3|3257.3|3261|3258|3258.7|3255.7|41
1747081500000|2025-05-12 20:25:00|3260.6|3257.6|3258.2|3255.2|3260.6|3257.6|3258.2|3255.2|28
1747081800000|2025-05-12 20:30:00|3258.5|3255.5|3259.8|3256.8|3260.5|3257.5|3258.5|3255.5|43
1747082100000|2025-05-12 20:35:00|3260|3257|3259|3256|3260.2|3257.2|3259|3256|15
1747082400000|2025-05-12 20:40:00|3259.3|3256.3|3259.3|3256.3|3259.8|3256.8|3259.2|3256.2|27
1747082700000|2025-05-12 20:45:00|3259.5|3256.5|3260.1|3257.1|3261.1|3258.1|3259.3|3256.3|44
1747083000000|2025-05-12 20:50:00|3260.4|3257.4|3260.7|3257.7|3261.3|3258.3|3260|3257|28
1747083300000|2025-05-12 20:55:00|3260.6|3257.6|3261.8|3258.8|3262.1|3259.1|3260.6|3257.6|67
1747087200000|2025-05-12 22:00:00|3263.2|3260.2|3262.1|3259.1|3264.1|3261.1|3262.1|3259.1|72
1747087500000|2025-05-12 22:05:00|3262.3|3259.3|3259.1|3256.1|3262.3|3259.3|3258.3|3255.3|29
1747087800000|2025-05-12 22:10:00|3259.3|3256.3|3260.3|3257.3|3260.3|3257.3|3258.6|3255.6|18
1747088100000|2025-05-12 22:15:00|3261.1|3258.1|3260.5|3257.5|3262|3259|3258.8|3255.8|46
1747088400000|2025-05-12 22:20:00|3260.7|3257.7|3260.9|3257.9|3261.7|3258.7|3260.7|3257.7|27
1747088700000|2025-05-12 22:25:00|3260.7|3257.7|3260.7|3257.7|3260.7|3257.7|3259.6|3256.6|23
1747089000000|2025-05-12 22:30:00|3260.9|3257.9|3260.7|3258.7|3261.4|3258.9|3259.8|3257.4|112
1747089300000|2025-05-12 22:35:00|3260.8|3258.8|3260.4|3258.4|3261.4|3259.4|3259.3|3257.3|95
1747089600000|2025-05-12 22:40:00|3260.5|3258.5|3261.1|3258.1|3261.6|3259.5|3260.3|3257.6|51
1747089900000|2025-05-12 22:45:00|3260.8|3257.8|3258.1|3255.1|3261.1|3258.1|3258.1|3255.1|54
1747090200000|2025-05-12 22:50:00|3258.6|3255.6|3258.6|3255.6|3259.6|3256.6|3258.1|3255.1|39
1747090500000|2025-05-12 22:55:00|3258.8|3255.8|3259.6|3256.6|3259.6|3256.6|3257.8|3254.8|36
1747090800000|2025-05-12 23:00:00|3259.8|3256.8|3259.1|3256.1|3260.8|3257.8|3258.3|3255.3|48
1747091100000|2025-05-12 23:05:00|3258.6|3255.6|3260.1|3257.1|3260.6|3257.6|3258.6|3255.6|40
1747091400000|2025-05-12 23:10:00|3260.3|3257.3|3259.1|3256.1|3260.6|3257.6|3258.6|3255.6|42
1747091700000|2025-05-12 23:15:00|3259.3|3256.3|3260.1|3257.1|3260.1|3257.1|3259.3|3256.3|19
1747092000000|2025-05-12 23:20:00|3260.6|3257.6|3259.9|3256.9|3260.8|3257.8|3259.6|3256.6|14
1747092300000|2025-05-12 23:25:00|3260.1|3257.1|3259.6|3256.6|3260.8|3257.8|3259.3|3256.3|26
1747092600000|2025-05-12 23:30:00|3259.8|3256.8|3261.6|3258.6|3262.1|3259.1|3258.8|3255.8|42
1747092900000|2025-05-12 23:35:00|3261.1|3258.1|3260.6|3257.6|3262.3|3259.3|3260.3|3257.3|45
1747093200000|2025-05-12 23:40:00|3260.3|3257.3|3260.6|3257.6|3261.1|3258.1|3260.1|3257.1|19
1747093500000|2025-05-12 23:45:00|3260.8|3257.8|3260.3|3257.3|3262.3|3259.3|3260.3|3257.3|37
1747093800000|2025-05-12 23:50:00|3260.1|3257.1|3259.1|3256.1|3260.3|3257.3|3258.8|3255.8|27
1747094100000|2025-05-12 23:55:00|3259.3|3256.3|3259.6|3256.6|3259.6|3256.6|3258.6|3255.6|28
1747094400000|2025-05-13 00:00:00|3259.8|3256.8|3259.1|3256.1|3259.8|3256.8|3257.8|3254.8|94
1747094700000|2025-05-13 00:05:00|3259.3|3256.3|3262.3|3259.3|3262.3|3259.3|3258.8|3255.8|78
1747095000000|2025-05-13 00:10:00|3262|3259|3262.8|3259.8|3264.6|3261.6|3260.8|3257.8|67
1747095300000|2025-05-13 00:15:00|3262.6|3259.6|3260.6|3257.6|3262.6|3259.6|3257.6|3254.6|84
1747095600000|2025-05-13 00:20:00|3260.8|3257.8|3257.6|3254.6|3261.3|3258.3|3257.4|3254.4|66
1747095900000|2025-05-13 00:25:00|3257.7|3254.7|3258.3|3255.3|3258.8|3255.8|3255.7|3252.7|80
1747096200000|2025-05-13 00:30:00|3258.1|3255.1|3256.8|3253.8|3259.8|3256.8|3256.8|3253.8|88
1747096500000|2025-05-13 00:35:00|3256.6|3253.6|3256.8|3253.8|3258.1|3255.1|3256.1|3253.1|94
1747096800000|2025-05-13 00:40:00|3257.3|3254.3|3256.1|3253.1|3257.7|3254.7|3255.6|3252.6|83
1747097100000|2025-05-13 00:45:00|3255.8|3252.8|3255.6|3252.6|3256.3|3253.3|3254.8|3251.8|71
1747097400000|2025-05-13 00:50:00|3255.4|3252.4|3256.4|3253.4|3257.4|3254.4|3255.4|3252.4|109
1747097700000|2025-05-13 00:55:00|3256.1|3253.1|3256.4|3254.4|3257.6|3254.6|3255.9|3252.9|86
1747098000000|2025-05-13 01:00:00|3256.7|3253.7|3260.6|3257.6|3261.3|3258.3|3256.4|3253.4|251
1747098300000|2025-05-13 01:05:00|3260.3|3257.3|3261.3|3258.3|3264.5|3261.5|3259.6|3256.6|198
1747098600000|2025-05-13 01:10:00|3261.5|3258.5|3259.8|3256.8|3262|3259|3258.7|3255.7|127
1747098900000|2025-05-13 01:15:00|3259.6|3256.6|3267|3264|3267.5|3264.5|3259.6|3256.6|194
1747099200000|2025-05-13 01:20:00|3266.5|3263.5|3267.1|3264.1|3268.6|3265.6|3264.5|3261.5|165
1747099500000|2025-05-13 01:25:00|3267.4|3264.4|3263.4|3260.4|3267.4|3264.4|3262.2|3259.2|174
1747099800000|2025-05-13 01:30:00|3263.2|3260.2|3261.8|3258.8|3263.2|3260.2|3259|3256|257
1747100100000|2025-05-13 01:35:00|3261.6|3258.6|3264.4|3261.4|3265.4|3262.4|3257.3|3254.3|290
1747100400000|2025-05-13 01:40:00|3264.1|3261.1|3266.8|3263.8|3269.9|3267.5|3264.1|3261.1|267
1747100700000|2025-05-13 01:45:00|3267.1|3264.1|3273|3271|3273.8|3271|3266.3|3263.3|262
1747101000000|2025-05-13 01:50:00|3273.4|3271.4|3268.6|3265.6|3274.5|3272.4|3267.7|3264.7|223
1747101300000|2025-05-13 01:55:00|3268.3|3265.3|3271.3|3268.3|3271.4|3268.4|3267.6|3265.1|164
1747101600000|2025-05-13 02:00:00|3271.6|3268.6|3274.1|3271.1|3275.4|3273.4|3270.7|3267.7|184
1747101900000|2025-05-13 02:05:00|3273.9|3270.9|3275.4|3272.4|3277.5|3274.5|3273.9|3270.9|150
1747102200000|2025-05-13 02:10:00|3275.2|3272.2|3278.1|3275.1|3280.1|3277.3|3273.7|3270.7|145
1747102500000|2025-05-13 02:15:00|3277.8|3274.8|3276.3|3273.3|3277.9|3274.9|3273.4|3270.4|102
1747102800000|2025-05-13 02:20:00|3276.5|3273.5|3278.8|3275.8|3279.5|3277|3274.5|3271.5|106
1747103100000|2025-05-13 02:25:00|3279|3276|3277.8|3274.8|3280|3277|3276.7|3273.7|104
1747103400000|2025-05-13 02:30:00|3277.6|3274.6|3279.5|3276.5|3279.9|3276.9|3276.8|3273.8|149
1747103700000|2025-05-13 02:35:00|3279.8|3276.8|3280.7|3277.7|3281.5|3278.7|3278.4|3275.4|207
1747104000000|2025-05-13 02:40:00|3280.8|3277.8|3283.7|3280.7|3284.9|3282.4|3280.8|3277.8|215
1747104300000|2025-05-13 02:45:00|3283.6|3280.6|3282.8|3279.8|3285.8|3283.7|3281.3|3278.3|222
1747104600000|2025-05-13 02:50:00|3282.7|3279.7|3282.8|3279.8|3283.8|3280.8|3281.2|3278.2|180
1747104900000|2025-05-13 02:55:00|3282.6|3279.6|3276.3|3273.3|3282.6|3279.6|3276.3|3273.3|127
1747105200000|2025-05-13 03:00:00|3276|3273|3278.9|3275.9|3280.4|3277.4|3275.8|3272.8|168
1747105500000|2025-05-13 03:05:00|3278.7|3275.7|3283.7|3280.7|3284.1|3281.1|3278.2|3275.2|165
1747105800000|2025-05-13 03:10:00|3284|3281|3285.7|3282.7|3286.3|3283.3|3282|3279|95
1747106100000|2025-05-13 03:15:00|3285.4|3282.4|3288.9|3285.9|3289.6|3286.6|3284.4|3281.4|119
1747106400000|2025-05-13 03:20:00|3289.2|3286.2|3293.3|3290.3|3295.6|3292.6|3289.2|3286.2|143
1747106700000|2025-05-13 03:25:00|3293.6|3290.6|3292.5|3289.5|3295.2|3292.2|3291.6|3288.6|141
1747107000000|2025-05-13 03:30:00|3293.3|3290.3|3296|3293|3296.1|3293.1|3292.3|3289.3|108
1747107300000|2025-05-13 03:35:00|3295.8|3292.8|3296.4|3293.4|3297.3|3294.3|3295.2|3292.2|77
1747107600000|2025-05-13 03:40:00|3296.1|3293.1|3300.1|3297.1|3300.5|3297.5|3295.7|3292.7|102
1747107900000|2025-05-13 03:45:00|3300.3|3297.3|3302.9|3299.9|3303.9|3300.9|3298.8|3296.1|144
1747108200000|2025-05-13 03:50:00|3302.5|3299.5|3304.2|3301.2|3306.2|3303.5|3302|3299.4|102
1747108500000|2025-05-13 03:55:00|3304|3301|3305|3302|3305.8|3302.8|3303.8|3301|115
1747108800000|2025-05-13 04:00:00|3304.9|3301.9|3303.3|3300.3|3305.6|3302.6|3302.6|3299.6|89
1747109100000|2025-05-13 04:05:00|3303.6|3300.6|3302.7|3299.7|3305.2|3302.2|3302.7|3299.7|66
1747109400000|2025-05-13 04:10:00|3302.5|3299.5|3302.7|3299.7|3303.7|3300.7|3302.5|3299.5|43
1747109700000|2025-05-13 04:15:00|3302.5|3299.5|3304.1|3301.1|3304.6|3301.6|3301.5|3298.5|58
1747110000000|2025-05-13 04:20:00|3304.8|3301.8|3303|3300|3305.3|3302.3|3302.5|3299.5|59
1747110300000|2025-05-13 04:25:00|3303.2|3300.2|3305.3|3302.3|3305.3|3302.3|3303|3300|73
1747110600000|2025-05-13 04:30:00|3307|3304|3306.6|3303.6|3310.6|3307.6|3305.6|3302.6|116
1747110900000|2025-05-13 04:35:00|3306.8|3303.8|3307|3304|3307.5|3304.5|3302.8|3299.8|133
1747111200000|2025-05-13 04:40:00|3306.5|3303.5|3305.5|3302.5|3308.5|3305.5|3305.5|3302.5|124
1747111500000|2025-05-13 04:45:00|3305.8|3302.8|3306|3303|3307.5|3304.5|3305|3302|87
1747111800000|2025-05-13 04:50:00|3306.3|3303.3|3306.8|3303.8|3308|3305|3305.9|3302.9|109
1747112100000|2025-05-13 04:55:00|3307.1|3304.1|3307|3304|3307.3|3304.3|3303.9|3300.9|100
1747112400000|2025-05-13 05:00:00|3307.3|3304.3|3305.2|3302.2|3309|3304.7|3304.9|3301.9|77
1747112700000|2025-05-13 05:05:00|3305.4|3302.4|3302.4|3299.4|3305.9|3302.9|3301.6|3298.6|114
1747113000000|2025-05-13 05:10:00|3302.6|3299.6|3307|3304|3307.5|3304.5|3302.2|3299.2|178
1747113300000|2025-05-13 05:15:00|3306.8|3303.8|3305.5|3302.5|3307|3304|3303.8|3300.8|90
1747113600000|2025-05-13 05:20:00|3305.2|3302.2|3305.6|3302.6|3306.2|3303.2|3304.2|3301.2|71
1747113900000|2025-05-13 05:25:00|3305.8|3302.8|3306.7|3303.7|3307.5|3304.5|3304.5|3301.5|99
1747114200000|2025-05-13 05:30:00|3306.6|3303.6|3304.7|3301.7|3309|3306|3303.6|3300.6|359
1747114500000|2025-05-13 05:35:00|3305.2|3302.2|3302.8|3299.8|3305.7|3302.7|3302.1|3299.1|166
1747114800000|2025-05-13 05:40:00|3303.1|3300.1|3302.1|3299.1|3304.6|3301.6|3301.6|3298.6|127
1747115100000|2025-05-13 05:45:00|3302.6|3299.6|3297.8|3294.8|3303.3|3300.3|3297.4|3294.4|178
1747115400000|2025-05-13 05:50:00|3298.9|3295.9|3302.6|3299.6|3303.3|3300.7|3298.9|3295.9|159
1747115700000|2025-05-13 05:55:00|3302.3|3299.3|3306.6|3303.6|3308.8|3305.8|3302.3|3299.3|203
1747116000000|2025-05-13 06:00:00|3306.9|3303.9|3304.1|3301.1|3312.2|3309.2|3303.8|3300.9|371
1747116300000|2025-05-13 06:05:00|3303.8|3300.8|3301.5|3298.5|3304.8|3301.8|3300.3|3298|314
1747116600000|2025-05-13 06:10:00|3301.3|3298.3|3299.2|3296.2|3304|3301|3299.2|3296.2|264
1747116900000|2025-05-13 06:15:00|3299.5|3296.5|3302|3299|3303.7|3300.7|3299|3296.5|218
1747117200000|2025-05-13 06:20:00|3301.7|3299.7|3302.6|3300.6|3305.5|3302.6|3301.7|3299.3|291
1747117500000|2025-05-13 06:25:00|3302.4|3300.4|3308.6|3305.6|3308.6|3306.4|3302.1|3299.8|250
1747117800000|2025-05-13 06:30:00|3309|3306|3310.5|3307.5|3311.7|3309.2|3305.1|3302.1|238
1747118100000|2025-05-13 06:35:00|3310.2|3307.2|3312.4|3309.4|3313.7|3310.7|3309.6|3307|208
1747118400000|2025-05-13 06:40:00|3311.8|3308.8|3313.1|3311.1|3313.5|3311.1|3310.9|3307.9|174
1747118700000|2025-05-13 06:45:00|3313.5|3311.5|3314.5|3311.5|3316.2|3313.5|3313|3310|295
1747119000000|2025-05-13 06:50:00|3314.7|3311.7|3313.2|3310.2|3315|3312|3312|3309.5|224
1747119300000|2025-05-13 06:55:00|3313|3310|3315.7|3312.7|3317|3314|3311|3308.4|224
1747119600000|2025-05-13 07:00:00|3316.2|3313.2|3314.8|3312.8|3317.1|3314.4|3311.7|3309.7|213
1747119900000|2025-05-13 07:05:00|3314.5|3312.5|3316.6|3313.6|3317.1|3315|3313.8|3311.2|244
1747120200000|2025-05-13 07:10:00|3316.2|3313.2|3315.1|3313.1|3317.1|3314.4|3314.5|3312.1|168
1747120500000|2025-05-13 07:15:00|3315.6|3312.6|3316.8|3314.8|3316.9|3314.9|3313.4|3310.9|193
1747120800000|2025-05-13 07:20:00|3317.2|3315.2|3315.7|3312.7|3317.3|3315.3|3313.2|3311.1|175
1747121100000|2025-05-13 07:25:00|3316.2|3313.2|3315.6|3312.6|3317.7|3314.7|3314.6|3311.6|130
1747121400000|2025-05-13 07:30:00|3315.2|3312.2|3314.2|3311.2|3317.8|3315.1|3314.1|3311.1|144
1747121700000|2025-05-13 07:35:00|3314|3311|3313.5|3310.5|3315.2|3312.2|3311.5|3308.7|134
1747122000000|2025-05-13 07:40:00|3313.8|3310.8|3315.1|3312.1|3316.1|3314.1|3313|3310|136
1747122300000|2025-05-13 07:45:00|3315.3|3312.3|3321.6|3318.6|3322.1|3319.8|3315.3|3312.3|153
1747122600000|2025-05-13 07:50:00|3321.3|3318.3|3321.8|3319.8|3324.8|3322.2|3319.7|3317.7|241
1747122900000|2025-05-13 07:55:00|3321.4|3319.4|3320.4|3317.4|3321.4|3319.4|3318.9|3316.2|89
1747123200000|2025-05-13 08:00:00|3320.8|3317.8|3322|3319|3322.9|3319.9|3318.4|3315.4|167
1747123500000|2025-05-13 08:05:00|3321.2|3318.2|3318.9|3315.9|3322.9|3319.9|3317.8|3314.8|175
1747123800000|2025-05-13 08:10:00|3318.7|3315.7|3319.7|3316.7|3322|3319|3316.5|3313.7|119
1747124100000|2025-05-13 08:15:00|3319.2|3316.2|3318.4|3315.4|3321.4|3319|3317.2|3314.2|111
1747124400000|2025-05-13 08:20:00|3318.3|3315.3|3315.7|3312.7|3318.8|3316.4|3314|3311.4|145
1747124700000|2025-05-13 08:25:00|3314.9|3311.9|3316.5|3313.5|3316.8|3313.8|3313.1|3310.1|125
1747125000000|2025-05-13 08:30:00|3316.6|3313.6|3315.2|3312.2|3319.2|3316.2|3313.5|3310.5|171
1747125300000|2025-05-13 08:35:00|3315.7|3312.7|3317|3314|3317.1|3314.1|3315.1|3312.1|100
1747125600000|2025-05-13 08:40:00|3316.7|3313.7|3316.8|3313.8|3317.2|3314.6|3316.2|3313.2|92
1747125900000|2025-05-13 08:45:00|3316.7|3313.7|3315.1|3312.1|3318.8|3315.8|3314.9|3311.9|87
1747126200000|2025-05-13 08:50:00|3315|3312|3314.7|3312.7|3316.7|3314.2|3314.6|3311.9|92
1747126500000|2025-05-13 08:55:00|3314.4|3312.4|3315.4|3312.4|3315.7|3312.7|3310.7|3307.7|303
1747126800000|2025-05-13 09:00:00|3315.6|3312.6|3315.2|3312.2|3315.8|3313.2|3313.7|3310.7|147
1747127100000|2025-05-13 09:05:00|3315.6|3312.6|3313.5|3310.5|3315.6|3312.6|3312.7|3309.7|167
1747127400000|2025-05-13 09:10:00|3313.7|3310.7|3309.6|3306.6|3314.6|3311.6|3309.2|3306.2|140
1747127700000|2025-05-13 09:15:00|3309.8|3306.8|3312.6|3309.6|3312.6|3310.1|3307.3|3304.3|173
1747128000000|2025-05-13 09:20:00|3312.4|3309.4|3305.2|3302.2|3312.4|3309.4|3304.9|3301.9|109
1747128300000|2025-05-13 09:25:00|3305.4|3302.4|3305.8|3303.8|3307|3304|3304.4|3301.8|107
1747128600000|2025-05-13 09:30:00|3306.9|3303.9|3304.8|3301.8|3307.8|3305.8|3304.3|3301.8|135
1747128900000|2025-05-13 09:35:00|3304.6|3301.6|3303.8|3301.8|3305.9|3302.9|3301.9|3299.2|114
1747129200000|2025-05-13 09:40:00|3303.7|3301.7|3302|3300|3303.8|3301.7|3301.8|3299|132
1747129500000|2025-05-13 09:45:00|3301.9|3299.9|3302.9|3299.9|3305.3|3302.7|3301.9|3299.8|188
1747129800000|2025-05-13 09:50:00|3303.3|3300.3|3303.4|3300.4|3305.7|3302.8|3302.8|3299.9|160
1747130100000|2025-05-13 09:55:00|3303.3|3300.3|3302.2|3299.2|3303.4|3300.4|3302.1|3299.1|127
1747130400000|2025-05-13 10:00:00|3302.5|3299.5|3301|3299|3302.7|3299.7|3300.1|3297.3|119
1747130700000|2025-05-13 10:05:00|3301.1|3299.1|3296.4|3294.4|3301.2|3299.1|3296.4|3294.4|160
1747131000000|2025-05-13 10:10:00|3296.7|3294.7|3298.5|3295.5|3299.3|3296.9|3296.2|3294.2|168
1747131300000|2025-05-13 10:15:00|3298.2|3295.2|3303.2|3301.2|3304.1|3301.7|3298.1|3295.1|107
1747131600000|2025-05-13 10:20:00|3304.2|3301.1|3305.4|3302.4|3307.5|3305.5|3303.6|3300.6|115
1747131900000|2025-05-13 10:25:00|3305.9|3302.9|3306|3303|3306.2|3303.4|3303.3|3300.3|144
1747132200000|2025-05-13 10:30:00|3306.2|3304|3305|3302|3307.5|3305|3304|3301|110
1747132500000|2025-05-13 10:35:00|3305.1|3302.1|3304.5|3301.5|3306.6|3303.6|3304.3|3301.3|117
1747132800000|2025-05-13 10:40:00|3304.6|3301.6|3306.6|3303.6|3306.6|3304.2|3304.1|3301.4|118
1747133100000|2025-05-13 10:45:00|3307.1|3304.1|3306.2|3303.2|3308.1|3305.6|3305.7|3302.7|91
1747133400000|2025-05-13 10:50:00|3306|3303|3304|3302|3307.8|3304.8|3303.5|3301.1|143
1747133700000|2025-05-13 10:55:00|3303.8|3301.8|3304.4|3301.4|3305.8|3303.5|3301.7|3299.7|230
1747134000000|2025-05-13 11:00:00|3304.1|3301.1|3301.6|3299.6|3304.4|3302|3297.2|3295.2|272
1747134300000|2025-05-13 11:05:00|3301.5|3299.5|3302.6|3300.6|3304.4|3302|3301.1|3299.1|160
1747134600000|2025-05-13 11:10:00|3302.9|3300.9|3299.2|3296.2|3303.3|3300.9|3296.7|3294.7|212
1747134900000|2025-05-13 11:15:00|3298.8|3295.8|3300.8|3297.8|3301.3|3298.3|3296.7|3294.7|236
1747135200000|2025-05-13 11:20:00|3301.1|3298.1|3304.6|3301.6|3305.5|3302.7|3297.8|3294.8|123
1747135500000|2025-05-13 11:25:00|3304.1|3301.1|3300|3298|3305.1|3302.1|3298.2|3295.4|167
1747135800000|2025-05-13 11:30:00|3300.1|3298.1|3304.6|3301.6|3306.5|3303.6|3299.8|3296.8|140
1747136100000|2025-05-13 11:35:00|3304.7|3301.7|3304.1|3302.1|3307.7|3305|3303.2|3301|147
1747136400000|2025-05-13 11:40:00|3304.2|3302.2|3301.5|3299.5|3306|3304|3300.7|3298.7|198
1747136700000|2025-05-13 11:45:00|3301.6|3299.6|3295.1|3293.1|3302.6|3300.2|3295|3292.3|286
1747137000000|2025-05-13 11:50:00|3294.6|3292.6|3291.9|3289.9|3297.1|3295.1|3291.8|3289.8|191
1747137300000|2025-05-13 11:55:00|3291.6|3289.6|3287.3|3285.3|3292|3290|3285.6|3283.6|434
1747137600000|2025-05-13 12:00:00|3287.2|3285.2|3282.2|3280.2|3290.9|3288.9|3282|3280|551
1747137900000|2025-05-13 12:05:00|3282.3|3280.3|3278.8|3276.8|3282.5|3280.5|3275.1|3273.1|577
1747138200000|2025-05-13 12:10:00|3278.7|3276.7|3272|3270|3280.1|3277.3|3271.3|3269.3|511
1747138500000|2025-05-13 12:15:00|3272.1|3270.1|3267.9|3265.9|3273.1|3271.1|3267.8|3265.8|521
1747138800000|2025-05-13 12:20:00|3267.8|3265.8|3262.3|3260.3|3267.8|3265.8|3261.8|3259.8|581
1747139100000|2025-05-13 12:25:00|3262.4|3260.4|3264.2|3255.2|3264.2|3260.4|3257.3|3255.1|587
1747139400000|2025-05-13 12:30:00|3264.1|3255.1|3261.3|3258.3|3273.8|3268.7|3253.1|3250.1|737
1747139700000|2025-05-13 12:35:00|3260.1|3257.1|3260.2|3258.2|3267.9|3265|3258.1|3256.1|839
1747140000000|2025-05-13 12:40:00|3261.5|3258.5|3271.9|3268.9|3272.5|3269.5|3255.3|3253.3|641
1747140300000|2025-05-13 12:45:00|3271|3269|3276.8|3273.8|3279.1|3276.9|3267.9|3264.9|670
1747140600000|2025-05-13 12:50:00|3276.3|3273.3|3279.7|3276.7|3280.3|3277.7|3272.8|3270.6|606
1747140900000|2025-05-13 12:55:00|3279.6|3276.6|3274.8|3272.8|3280.3|3278.2|3271.2|3269.2|589
1747141200000|2025-05-13 13:00:00|3274.6|3272.6|3275.9|3272.9|3281.8|3279.8|3271.9|3269.9|861
1747141500000|2025-05-13 13:05:00|3276.2|3273.2|3274.2|3272.2|3279.5|3277.5|3272.9|3270.9|605
1747141800000|2025-05-13 13:10:00|3274.6|3272.6|3267.4|3265.4|3274.8|3272.8|3265.3|3263.3|683
1747142100000|2025-05-13 13:15:00|3265.9|3263.9|3262.9|3260.9|3265.9|3263.9|3258.6|3256.6|713
1747142400000|2025-05-13 13:20:00|3263|3261|3262.2|3260.2|3265.1|3263.1|3261.1|3259.1|489
1747142700000|2025-05-13 13:25:00|3261.7|3259.7|3267.6|3265.6|3269.6|3267.6|3261.6|3259.6|466
1747143000000|2025-05-13 13:30:00|3268.5|3265.5|3266.2|3264.2|3270.2|3268.2|3261.1|3259.1|846
1747143300000|2025-05-13 13:35:00|3265.8|3263.8|3266.3|3264.3|3269.1|3267.1|3263.1|3261|854
1747143600000|2025-05-13 13:40:00|3266.7|3264.7|3272.6|3269.6|3273|3270.3|3260.1|3258.1|964
1747143900000|2025-05-13 13:45:00|3270.7|3268.7|3265.8|3262.8|3272.3|3270.3|3261.3|3259.3|781
1747144200000|2025-05-13 13:50:00|3265.5|3263.5|3263|3261|3268.2|3265.8|3261.4|3259.4|638
1747144500000|2025-05-13 13:55:00|3263.1|3261.1|3264|3262|3267.6|3265.6|3259|3257|675
1747144800000|2025-05-13 14:00:00|3263.6|3261.6|3268.2|3266.2|3269.5|3267.2|3262.1|3260.1|806
1747145100000|2025-05-13 14:05:00|3268.3|3266.3|3273.7|3270.7|3274.5|3271.5|3268.1|3265.7|630
1747145400000|2025-05-13 14:10:00|3273.8|3270.8|3266.6|3264.6|3274.3|3272.1|3266.6|3264.6|571
1747145700000|2025-05-13 14:15:00|3266.7|3264.7|3271.2|3268.2|3271.4|3268.6|3264.7|3262.7|652
1747146000000|2025-05-13 14:20:00|3271.1|3268.1|3269.9|3267.9|3272.9|3270.9|3268.8|3266.7|611
1747146300000|2025-05-13 14:25:00|3269.8|3267.8|3276.4|3274.4|3277.7|3275.7|3269|3267|547
1747146600000|2025-05-13 14:30:00|3276.9|3273.9|3285.5|3283.5|3285.6|3283.6|3275.8|3273.8|520
1747146900000|2025-05-13 14:35:00|3285.2|3283.2|3287.5|3285.5|3287.6|3285.6|3283|3280.5|426
1747147200000|2025-05-13 14:40:00|3288|3286|3291.8|3288.8|3293|3290|3286.3|3283.3|339
1747147500000|2025-05-13 14:45:00|3292.1|3289.1|3296.6|3294.6|3297.2|3295.2|3287.8|3284.8|575
1747147800000|2025-05-13 14:50:00|3296.2|3294.2|3291.4|3288.4|3296.7|3294.7|3289.5|3286.5|447
1747148100000|2025-05-13 14:55:00|3291.7|3288.7|3291.7|3288.7|3292.5|3290.5|3288.1|3285.8|410
1747148400000|2025-05-13 15:00:00|3291.8|3289.8|3294|3292|3295.5|3293.2|3290.2|3287.8|566
1747148700000|2025-05-13 15:05:00|3294.8|3291.8|3292.6|3290.6|3299.7|3297.2|3292.1|3290.1|457
1747149000000|2025-05-13 15:10:00|3292.2|3290.2|3295.7|3292.7|3296|3293|3289.6|3287.1|391
1747149300000|2025-05-13 15:15:00|3295.4|3293.4|3291.6|3289.6|3296.5|3294|3290.9|3288.8|392
1747149600000|2025-05-13 15:20:00|3291.5|3289.5|3295.5|3293.5|3296.6|3294|3290.9|3288.9|287
1747149900000|2025-05-13 15:25:00|3295.6|3293.6|3292.6|3290.6|3296.4|3294.4|3291|3289|286
1747150200000|2025-05-13 15:30:00|3293|3291|3291.2|3289.2|3294.3|3291.6|3288.6|3286.6|288
1747150500000|2025-05-13 15:35:00|3291.4|3289.4|3286.6|3284.6|3292.6|3290|3285.6|3283.6|306
1747150800000|2025-05-13 15:40:00|3287.5|3285.5|3286.8|3284.8|3290.6|3288|3284.7|3282.7|353
1747151100000|2025-05-13 15:45:00|3286.7|3284.7|3295|3293|3295.6|3293|3286.7|3284.5|406
1747151400000|2025-05-13 15:50:00|3294.9|3292.9|3298.2|3295.2|3298.8|3296.4|3292.2|3289.7|328
1747151700000|2025-05-13 15:55:00|3297.8|3295.8|3296.3|3294.3|3298.9|3296.9|3295.7|3293.7|254
1747152000000|2025-05-13 16:00:00|3296.1|3294.1|3296.9|3294.9|3300.2|3297.8|3295.7|3293.7|303
1747152300000|2025-05-13 16:05:00|3297.3|3295.3|3298.5|3296.5|3301.2|3298.8|3297.1|3294.6|176
1747152600000|2025-05-13 16:10:00|3297.9|3295.9|3298.6|3296.6|3301.5|3298.9|3297.9|3295.9|188
1747152900000|2025-05-13 16:15:00|3298.3|3296.3|3295.4|3293.4|3298.3|3296.3|3294.9|3292.7|220
1747153200000|2025-05-13 16:20:00|3295.5|3293.5|3297.3|3294.3|3298.3|3295.9|3294.9|3292.1|196
1747153500000|2025-05-13 16:25:00|3297.7|3294.7|3295.4|3293.4|3297.7|3294.7|3293.8|3291.8|195
1747153800000|2025-05-13 16:30:00|3295.5|3293.5|3296.4|3294.4|3297.8|3295.8|3295.4|3293.4|144
1747154100000|2025-05-13 16:35:00|3296|3294|3295.4|3293.4|3297|3295|3293.9|3291.9|126
1747154400000|2025-05-13 16:40:00|3295.5|3293.5|3293.5|3291.5|3297.3|3295.1|3293.1|3291.1|167
1747154700000|2025-05-13 16:45:00|3293.6|3291.6|3295.2|3293.2|3295.6|3293.6|3292.4|3290.4|152
1747155000000|2025-05-13 16:50:00|3295.4|3293.4|3297.6|3295.6|3297.6|3295.6|3295|3293|184
1747155300000|2025-05-13 16:55:00|3297.5|3295.5|3298.6|3296.6|3299.4|3297.4|3296.1|3294.1|210
1747155600000|2025-05-13 17:00:00|3298.4|3296.4|3299.9|3297.9|3301.4|3298.4|3298|3296|135
1747155900000|2025-05-13 17:05:00|3299.8|3297.8|3299.7|3296.7|3301.1|3298.5|3299.1|3296.1|133
1747156200000|2025-05-13 17:10:00|3299.6|3296.6|3296.4|3293.4|3299.6|3296.6|3294|3292|202
1747156500000|2025-05-13 17:15:00|3296.5|3293.5|3292.5|3290.5|3297.2|3294.5|3291.9|3289.9|227
1747156800000|2025-05-13 17:20:00|3292.6|3290.6|3294.4|3292.4|3295.5|3293|3291.5|3289.5|208
1747157100000|2025-05-13 17:25:00|3294|3292|3289.8|3287.8|3294.1|3292.1|3289.4|3287.4|201
1747157400000|2025-05-13 17:30:00|3290.2|3288.2|3287.2|3285.2|3290.2|3288.2|3286.9|3284.9|202
1747157700000|2025-05-13 17:35:00|3287.5|3285.5|3289.7|3286.7|3290.5|3287.7|3285.8|3283.8|144
1747158000000|2025-05-13 17:40:00|3289.5|3286.5|3291.7|3288.7|3291.9|3289.5|3289.4|3286.5|129
1747158300000|2025-05-13 17:45:00|3291.4|3288.4|3293|3291|3293.5|3291.5|3291.4|3288.4|114
1747158600000|2025-05-13 17:50:00|3292.9|3290.9|3291.1|3289.1|3293|3291|3290|3288|198
1747158900000|2025-05-13 17:55:00|3290.9|3288.9|3290.5|3288.5|3292.9|3290.4|3290|3287.5|254
1747159200000|2025-05-13 18:00:00|3290.1|3288.1|3290.9|3288.9|3292.6|3290.6|3289.6|3287.6|168
1747159500000|2025-05-13 18:05:00|3291|3289|3290|3288|3291.5|3289.5|3289.5|3287.5|104
1747159800000|2025-05-13 18:10:00|3290.4|3288.4|3289|3287|3291|3289|3288.7|3286.7|135
1747160100000|2025-05-13 18:15:00|3288.7|3286.7|3289.1|3287.1|3290|3288|3287.6|3285.5|122
1747160400000|2025-05-13 18:20:00|3289.4|3287.4|3288.1|3286.1|3290.1|3288.1|3287.6|3285.6|72
1747160700000|2025-05-13 18:25:00|3288.2|3286.2|3287|3285|3288.2|3286.2|3285.6|3283.6|151
1747161000000|2025-05-13 18:30:00|3286.7|3284.7|3288.5|3286.5|3289|3287|3286.7|3284.7|77
1747161300000|2025-05-13 18:35:00|3288.6|3286.6|3290.6|3288.6|3290.7|3288.7|3288.6|3286.6|73
1747161600000|2025-05-13 18:40:00|3290.3|3288.3|3289.2|3287.2|3292.6|3289.6|3289.1|3286.7|114
1747161900000|2025-05-13 18:45:00|3289.3|3287.3|3289.4|3287.4|3289.9|3287.9|3288.2|3285.9|67
1747162200000|2025-05-13 18:50:00|3289.9|3287.9|3287.9|3285.9|3289.9|3287.9|3286.9|3284.9|58
1747162500000|2025-05-13 18:55:00|3288|3286|3289.5|3287.5|3290.1|3288.1|3287.3|3285.3|105
1747162800000|2025-05-13 19:00:00|3289.6|3287.6|3290.8|3287.8|3290.9|3288.3|3288.8|3286.3|133
1747163100000|2025-05-13 19:05:00|3290.4|3288.4|3289.9|3287.9|3290.9|3288.9|3289.4|3287.4|73
1747163400000|2025-05-13 19:10:00|3290|3288|3291|3289|3291|3289|3290|3288|49
1747163700000|2025-05-13 19:15:00|3290.9|3288.9|3292|3290|3292.4|3290.4|3290.4|3288.4|103
1747164000000|2025-05-13 19:20:00|3292.1|3290.1|3297.4|3295.4|3297.4|3295.4|3290.8|3288.8|119
1747164300000|2025-05-13 19:25:00|3297.3|3295.3|3296.1|3294.1|3297.5|3295.5|3295.4|3293.4|92
1747164600000|2025-05-13 19:30:00|3296|3294|3297.5|3295.5|3298.1|3296.1|3295.1|3293.1|117
1747164900000|2025-05-13 19:35:00|3297.6|3295.6|3295.8|3293.8|3298.2|3296.2|3294.2|3292.2|121
1747165200000|2025-05-13 19:40:00|3295.6|3293.6|3295.9|3293.9|3297.3|3295.3|3295.1|3293.1|87
1747165500000|2025-05-13 19:45:00|3295.8|3293.8|3296.2|3294.2|3296.3|3294.3|3295|3293|75
1747165800000|2025-05-13 19:50:00|3296.1|3294.1|3297|3295|3299.6|3297.6|3296.1|3294.1|135
1747166100000|2025-05-13 19:55:00|3297.1|3295.1|3295.6|3293.6|3297.3|3295.3|3294.8|3292.8|192
1747166400000|2025-05-13 20:00:00|3294.7|3292.7|3294.1|3292.1|3295.7|3293.7|3293.9|3291.9|96
1747166700000|2025-05-13 20:05:00|3294|3292|3294.6|3292.6|3295.1|3293.1|3294|3292|21
1747167000000|2025-05-13 20:10:00|3294.4|3292.4|3293.7|3291.7|3294.7|3292.7|3293.2|3291.1|65
1747167300000|2025-05-13 20:15:00|3293.6|3291.6|3293.1|3291.1|3294.1|3291.7|3293|3291|38
1747167600000|2025-05-13 20:20:00|3293.2|3291.2|3294.5|3291.5|3294.6|3291.7|3292.6|3290.6|40
1747167900000|2025-05-13 20:25:00|3294.6|3291.6|3295|3293|3295.6|3293.6|3294|3291.5|74
1747168200000|2025-05-13 20:30:00|3294.6|3292.6|3295.5|3293.5|3296.4|3293.6|3294.6|3292.6|47
1747168500000|2025-05-13 20:35:00|3295.1|3293.1|3293.6|3291.6|3295.1|3293.1|3293.6|3291.6|29
1747168800000|2025-05-13 20:40:00|3293.7|3291.7|3293.6|3291.6|3294.6|3292.5|3293.6|3291.5|33
1747169100000|2025-05-13 20:45:00|3293.5|3291.5|3293.6|3291.6|3294.7|3292.7|3293.5|3291.5|60
1747169400000|2025-05-13 20:50:00|3293.7|3291.7|3293.1|3291.1|3294|3292|3293|3291|36
1747169700000|2025-05-13 20:55:00|3293.3|3291.3|3292.1|3290.1|3293.4|3291.4|3291.2|3289.2|67
1747173600000|2025-05-13 22:00:00|3295.5|3292.5|3295.4|3292.4|3296|3293|3293.8|3290.8|21
1747173900000|2025-05-13 22:05:00|3295.7|3292.7|3295.4|3292.4|3295.9|3292.9|3294.9|3291.9|42
1747174200000|2025-05-13 22:10:00|3295.2|3292.2|3294.5|3291.5|3295.5|3292.5|3294.2|3291.2|29
1747174500000|2025-05-13 22:15:00|3295|3292|3294.7|3291.7|3295|3292|3294.7|3291.7|12
1747174800000|2025-05-13 22:20:00|3294.5|3291.5|3295.2|3292.2|3295.2|3292.2|3294.3|3291.3|20
1747175100000|2025-05-13 22:25:00|3295|3292|3294.9|3291.9|3295.2|3292.2|3294.4|3291.4|26
1747175400000|2025-05-13 22:30:00|3295.2|3292.2|3293.4|3290.4|3295.7|3292.7|3293.2|3290.2|33
1747175700000|2025-05-13 22:35:00|3293.2|3290.2|3294.7|3291.7|3295|3292|3293.2|3290.2|54
1747176000000|2025-05-13 22:40:00|3294.5|3291.5|3293.5|3291.5|3295.7|3292.7|3293.5|3291.4|23
1747176300000|2025-05-13 22:45:00|3293.6|3291.6|3294.1|3292.1|3294.6|3292.3|3293.4|3291.2|61
1747176600000|2025-05-13 22:50:00|3294.2|3292.2|3295.7|3292.7|3295.7|3293.4|3294.2|3292.2|55
1747176900000|2025-05-13 22:55:00|3295.4|3292.4|3295.9|3292.9|3296.3|3293.3|3295.4|3292.4|18
1747177200000|2025-05-13 23:00:00|3295.4|3292.4|3295.2|3292.2|3295.9|3292.9|3294.8|3291.8|43
1747177500000|2025-05-13 23:05:00|3295.7|3292.7|3295.9|3292.9|3297.3|3294.3|3295.2|3292.2|58
1747177800000|2025-05-13 23:10:00|3295.7|3292.7|3296.4|3293.4|3296.7|3293.7|3295.7|3292.7|33
1747178100000|2025-05-13 23:15:00|3296.3|3293.3|3296.4|3293.4|3296.9|3293.9|3295.9|3292.9|21
1747178400000|2025-05-13 23:20:00|3296.2|3293.2|3295.7|3292.7|3296.4|3293.4|3295.7|3292.7|15
1747178700000|2025-05-13 23:25:00|3295.4|3292.4|3295.9|3292.9|3296.2|3293.2|3295.4|3292.4|18
1747179000000|2025-05-13 23:30:00|3295.8|3292.8|3296.4|3293.4|3296.7|3293.7|3295.7|3292.7|8
1747179300000|2025-05-13 23:35:00|3296.5|3293.5|3296.2|3293.2|3296.7|3293.7|3295.9|3292.9|20
1747179600000|2025-05-13 23:40:00|3296.4|3293.4|3297.7|3294.7|3297.7|3294.7|3296.4|3293.4|17
1747179900000|2025-05-13 23:45:00|3297.4|3294.4|3297.4|3294.4|3299.4|3296.4|3297.4|3294.4|36
1747180200000|2025-05-13 23:50:00|3297.1|3294.1|3297.4|3294.4|3297.6|3294.6|3296.6|3293.6|18
1747180500000|2025-05-13 23:55:00|3297.9|3294.9|3296.9|3293.9|3298.1|3295.1|3296.2|3293.2|17
1747180800000|2025-05-14 00:00:00|3297.4|3294.4|3293.7|3290.7|3297.6|3294.6|3292.7|3289.7|117
1747181100000|2025-05-14 00:05:00|3293.9|3290.9|3293.4|3290.4|3294.2|3291.2|3292.7|3289.7|63
1747181400000|2025-05-14 00:10:00|3293.7|3290.7|3291.9|3288.9|3293.7|3290.7|3291.4|3288.4|90
1747181700000|2025-05-14 00:15:00|3291.7|3288.7|3287.7|3284.7|3291.7|3288.7|3287.4|3284.4|73
1747182000000|2025-05-14 00:20:00|3287.4|3284.4|3286.1|3283.1|3287.9|3284.9|3285.7|3282.7|85
1747182300000|2025-05-14 00:25:00|3285.9|3282.9|3284.3|3281.3|3286.4|3283.4|3282.5|3279.5|123
1747182600000|2025-05-14 00:30:00|3284.4|3281.4|3284.6|3281.6|3286.4|3283.4|3283.6|3280.6|87
1747182900000|2025-05-14 00:35:00|3284.4|3281.4|3286.7|3283.7|3287.4|3284.4|3284.4|3281.4|64
1747183200000|2025-05-14 00:40:00|3286.4|3283.4|3284.7|3281.7|3286.7|3283.7|3284.7|3281.7|44
1747183500000|2025-05-14 00:45:00|3284.9|3281.9|3282.4|3279.4|3285.4|3282.4|3282.2|3279.2|81
1747183800000|2025-05-14 00:50:00|3281.4|3278.7|3282.7|3279.7|3282.9|3279.9|3278.6|3275.6|117
1747184100000|2025-05-14 00:55:00|3282.9|3279.9|3281.7|3278.7|3283.7|3280.7|3280.5|3277.5|89
1747184400000|2025-05-14 01:00:00|3281.8|3278.8|3279.7|3276.7|3286.2|3283.2|3279.1|3276.1|319
1747184700000|2025-05-14 01:05:00|3279.8|3276.8|3284.8|3281.8|3286.3|3283.3|3279.7|3276.7|192
1747185000000|2025-05-14 01:10:00|3285.1|3282.1|3285.9|3282.9|3288.4|3285.4|3283.1|3280.1|168
1747185300000|2025-05-14 01:15:00|3285.6|3282.6|3284.1|3281.1|3287.1|3284.1|3282.6|3279.6|142
1747185600000|2025-05-14 01:20:00|3284.4|3281.4|3284.9|3281.9|3285.6|3282.6|3283.4|3280.4|111
1747185900000|2025-05-14 01:25:00|3285.4|3282.4|3288.9|3285.9|3288.9|3285.9|3285.4|3282.4|115
1747186200000|2025-05-14 01:30:00|3289.1|3286.1|3281.1|3278.1|3290.1|3287.1|3280.9|3277.9|194
1747186500000|2025-05-14 01:35:00|3280.4|3277.4|3278.9|3275.9|3280.9|3277.9|3275.3|3272.3|272
1747186800000|2025-05-14 01:40:00|3279.1|3276.1|3279.9|3276.9|3281.2|3278.2|3277.6|3274.6|187
1747187100000|2025-05-14 01:45:00|3280.1|3277.1|3281.5|3278.5|3281.9|3278.9|3278|3275.3|153
1747187400000|2025-05-14 01:50:00|3281.3|3278.3|3281.2|3278.2|3282.7|3279.7|3279.9|3276.9|132
1747187700000|2025-05-14 01:55:00|3280.9|3277.9|3278|3275|3283.2|3280.2|3277|3274|149
1747188000000|2025-05-14 02:00:00|3277.8|3274.8|3276.8|3273.8|3279.3|3276.3|3276.2|3273.2|152
1747188300000|2025-05-14 02:05:00|3277|3274|3277.3|3274.3|3278.3|3275.3|3275.8|3272.8|127
1747188600000|2025-05-14 02:10:00|3276.8|3273.8|3276.5|3273.5|3279.4|3276.4|3276|3273|124
1747188900000|2025-05-14 02:15:00|3276.2|3273.2|3275.2|3272.2|3276.9|3273.9|3273.7|3270.7|115
1747189200000|2025-05-14 02:20:00|3275.4|3272.4|3275.4|3272.4|3277.2|3274.2|3274.4|3271.4|75
1747189500000|2025-05-14 02:25:00|3275.2|3272.2|3273.5|3270.5|3276.2|3273.2|3272.7|3269.7|75
1747189800000|2025-05-14 02:30:00|3273|3270|3269.4|3266.4|3273.3|3270.3|3266|3263|245
1747190100000|2025-05-14 02:35:00|3269.6|3266.6|3267.4|3264.4|3271.1|3268.1|3265.9|3262.9|182
1747190400000|2025-05-14 02:40:00|3267.1|3264.1|3265.9|3262.9|3267.4|3264.4|3264.1|3261.1|188
1747190700000|2025-05-14 02:45:00|3266.2|3263.2|3266.9|3263.9|3267.2|3264.2|3263.9|3260.9|99
1747191000000|2025-05-14 02:50:00|3266.7|3263.7|3266.9|3263.9|3266.9|3263.9|3265.2|3262.2|62
1747191300000|2025-05-14 02:55:00|3266.7|3263.7|3265.1|3262.1|3268.5|3265.5|3264.9|3261.9|93
1747191600000|2025-05-14 03:00:00|3264.9|3261.9|3266.2|3263.2|3266.6|3263.6|3264.6|3261.6|68
1747191900000|2025-05-14 03:05:00|3266.6|3263.6|3266.9|3263.9|3268.1|3265.1|3265.6|3262.6|86
1747192200000|2025-05-14 03:10:00|3267.1|3264.1|3265|3262|3267.6|3264.6|3265|3262|70
1747192500000|2025-05-14 03:15:00|3264.7|3261.7|3266.2|3263.2|3266.2|3263.2|3263.5|3260.5|77
1747192800000|2025-05-14 03:20:00|3266|3263|3267.4|3264.4|3267.4|3264.4|3265.6|3262.6|92
1747193100000|2025-05-14 03:25:00|3266.9|3263.9|3264.4|3261.4|3267.1|3264.1|3263.4|3260.4|98
1747193400000|2025-05-14 03:30:00|3264.1|3261.1|3265.1|3262.1|3265.4|3262.4|3262.4|3259.4|108
1747193700000|2025-05-14 03:35:00|3265.4|3262.4|3266|3263|3267|3264|3264.9|3261.9|67
1747194000000|2025-05-14 03:40:00|3265.8|3262.8|3265.8|3262.8|3267.8|3264.8|3265.3|3262.3|67
1747194300000|2025-05-14 03:45:00|3266.1|3263.1|3263.3|3260.3|3266.3|3263.3|3261.6|3258.6|93
1747194600000|2025-05-14 03:50:00|3263.6|3260.6|3264.1|3261.1|3264.3|3261.3|3263.3|3260.3|30
1747194900000|2025-05-14 03:55:00|3264.3|3261.3|3265.1|3262.1|3265.3|3262.3|3263.6|3260.6|62
1747195200000|2025-05-14 04:00:00|3265.3|3262.3|3262.8|3259.8|3265.6|3262.6|3262.8|3259.8|81
1747195500000|2025-05-14 04:05:00|3263.1|3260.1|3261.8|3258.8|3263.1|3260.1|3260.8|3257.8|84
1747195800000|2025-05-14 04:10:00|3262.1|3259.1|3262.1|3259.1|3262.8|3259.8|3261.1|3258.1|60
1747196100000|2025-05-14 04:15:00|3262.3|3259.3|3262.8|3259.8|3263.3|3260.3|3260.8|3257.8|112
1747196400000|2025-05-14 04:20:00|3262.6|3259.6|3264.9|3261.9|3264.9|3261.9|3262.2|3259.2|51
1747196700000|2025-05-14 04:25:00|3264.6|3261.6|3265.4|3262.4|3265.7|3262.7|3264.3|3261.3|43
1747197000000|2025-05-14 04:30:00|3265.2|3262.2|3265.4|3262.4|3265.7|3262.7|3264.2|3261.2|54
1747197300000|2025-05-14 04:35:00|3265.7|3262.7|3264.9|3261.9|3266.2|3263.2|3264.7|3261.7|75
1747197600000|2025-05-14 04:40:00|3264.7|3261.7|3263.4|3260.4|3265.4|3262.4|3263.3|3260.3|46
1747197900000|2025-05-14 04:45:00|3263.2|3260.2|3263.9|3260.9|3264.7|3261.7|3263.2|3260.2|52
1747198200000|2025-05-14 04:50:00|3263.7|3260.7|3260.4|3257.4|3264.2|3261.2|3260.2|3257.2|66
1747198500000|2025-05-14 04:55:00|3260.7|3257.7|3260.7|3257.7|3262.2|3259.2|3259.9|3256.9|86
1747198800000|2025-05-14 05:00:00|3260.4|3257.4|3259.9|3256.9|3261.2|3258.2|3258.9|3255.9|92
1747199100000|2025-05-14 05:05:00|3259.7|3256.7|3265.8|3262.8|3267.5|3264.5|3259.7|3256.7|93
1747199400000|2025-05-14 05:10:00|3266|3263|3264.8|3261.8|3267.3|3264.3|3263.6|3260.6|96
1747199700000|2025-05-14 05:15:00|3265.1|3262.1|3264.3|3261.3|3267|3264|3263.5|3260.5|77
1747200000000|2025-05-14 05:20:00|3264|3261|3265.3|3262.3|3265.8|3262.8|3264|3261|70
1747200300000|2025-05-14 05:25:00|3265.5|3262.5|3261.3|3258.3|3265.5|3262.5|3260.8|3257.8|80
1747200600000|2025-05-14 05:30:00|3261|3258|3266|3263|3266.3|3263.3|3259.7|3256.7|195
1747200900000|2025-05-14 05:35:00|3265.8|3262.8|3267|3264|3268.3|3265.4|3265.8|3262.8|177
1747201200000|2025-05-14 05:40:00|3267.2|3264.2|3270.6|3267.6|3271.1|3268.1|3267.1|3264.1|250
1747201500000|2025-05-14 05:45:00|3270.2|3267.2|3272.8|3269.8|3273.3|3270.8|3268.6|3265.6|236
1747201800000|2025-05-14 05:50:00|3272.9|3269.9|3273.7|3270.7|3274.2|3271.2|3271.2|3268.8|233
1747202100000|2025-05-14 05:55:00|3272.9|3270.9|3274|3272|3274.4|3272.4|3270.9|3268.4|192
1747202400000|2025-05-14 06:00:00|3274.4|3272.4|3275.7|3272.7|3276.9|3274.4|3274.1|3271.5|182
1747202700000|2025-05-14 06:05:00|3275.2|3272.2|3274.6|3271.6|3276.8|3273.8|3273.8|3271.1|175
1747203000000|2025-05-14 06:10:00|3274.7|3271.7|3273.7|3270.7|3275.5|3272.6|3272.5|3269.5|167
1747203300000|2025-05-14 06:15:00|3273.5|3270.5|3275.8|3272.8|3276.4|3273.7|3272.7|3269.7|172
1747203600000|2025-05-14 06:20:00|3275.6|3272.6|3278.1|3275.1|3279.1|3277.1|3274.6|3271.6|189
1747203900000|2025-05-14 06:25:00|3277.8|3274.8|3277.1|3274.1|3278.1|3275.1|3274.3|3271.3|181
1747204200000|2025-05-14 06:30:00|3277|3274|3276.4|3273.4|3279.4|3277|3274.9|3272.4|149
1747204500000|2025-05-14 06:35:00|3276.3|3273.3|3277.3|3274.3|3278.1|3275.1|3275.6|3272.6|154
1747204800000|2025-05-14 06:40:00|3276.8|3273.8|3279.9|3276.9|3280.7|3278.2|3275.8|3273.3|166
1747205100000|2025-05-14 06:45:00|3279.6|3276.6|3279.5|3276.5|3282.1|3280.1|3278.5|3275.5|143
1747205400000|2025-05-14 06:50:00|3279.6|3276.6|3278.5|3275.5|3280.6|3277.6|3278|3275|164
1747205700000|2025-05-14 06:55:00|3278.1|3275.1|3275.5|3272.5|3278.1|3275.1|3274.6|3271.6|171
1747206000000|2025-05-14 07:00:00|3275.9|3272.9|3281.1|3278.1|3281.4|3278.4|3274|3271|243
1747206300000|2025-05-14 07:05:00|3281.4|3278.4|3279.8|3277.8|3284|3281.6|3279.4|3277.2|230
1747206600000|2025-05-14 07:10:00|3280.3|3278.3|3280.4|3277.4|3282.8|3280.8|3278.6|3275.6|138
1747206900000|2025-05-14 07:15:00|3280.5|3277.5|3277.5|3274.5|3280.5|3277.5|3275.5|3272.5|182
1747207200000|2025-05-14 07:20:00|3277.3|3274.3|3275.8|3272.8|3278.8|3275.8|3274.3|3271.3|173
1747207500000|2025-05-14 07:25:00|3276.1|3273.1|3280.4|3277.4|3280.4|3277.4|3274.9|3271.9|148
1747207800000|2025-05-14 07:30:00|3280.7|3277.7|3280.2|3277.2|3281.9|3279|3278|3275|255
1747208100000|2025-05-14 07:35:00|3280.3|3278.3|3286|3283|3286.8|3284.4|3280.2|3277.5|324
1747208400000|2025-05-14 07:40:00|3285.4|3283.4|3281.1|3278.1|3287.3|3285.1|3280.6|3277.6|252
1747208700000|2025-05-14 07:45:00|3281.3|3278.3|3285.3|3282.3|3285.6|3282.6|3280.5|3277.5|236
1747209000000|2025-05-14 07:50:00|3285.6|3282.6|3286.6|3283.6|3288.6|3285.6|3285.1|3282.1|165
1747209300000|2025-05-14 07:55:00|3287.1|3284.1|3292.2|3290.2|3294.2|3291.2|3286.1|3283.1|227
1747209600000|2025-05-14 08:00:00|3291.8|3288.8|3292.5|3289.5|3294.5|3291.5|3289.6|3287.3|306
1747209900000|2025-05-14 08:05:00|3292.8|3289.8|3290.9|3287.9|3295|3292.5|3289.9|3286.9|293
1747210200000|2025-05-14 08:10:00|3290.7|3287.7|3287.2|3284.2|3291.4|3288.4|3287|3284|151
1747210500000|2025-05-14 08:15:00|3287.5|3284.5|3287.4|3285.4|3288.8|3285.8|3283.6|3280.6|200
1747210800000|2025-05-14 08:20:00|3287.8|3285.8|3288.1|3285.1|3290.3|3287.3|3287.3|3284.6|186
1747211100000|2025-05-14 08:25:00|3288.3|3285.3|3286.6|3283.6|3289.3|3286.3|3284.7|3281.8|221
1747211400000|2025-05-14 08:30:00|3286.8|3283.8|3284|3281|3287.2|3284.2|3283.1|3280.4|279
1747211700000|2025-05-14 08:35:00|3284.2|3281.2|3286.6|3283.6|3286.6|3283.6|3283.3|3280.3|209
1747212000000|2025-05-14 08:40:00|3286.5|3283.5|3286.6|3283.6|3287.7|3285.5|3285.1|3282.1|216
1747212300000|2025-05-14 08:45:00|3286.7|3283.7|3285.5|3282.5|3288.6|3286.1|3285.5|3282.5|232
1747212600000|2025-05-14 08:50:00|3285.3|3282.3|3288.2|3286.2|3289.9|3287.7|3284|3281.6|153
1747212900000|2025-05-14 08:55:00|3288.1|3285.1|3285.2|3282.2|3288.7|3286|3284.5|3282|309
1747213200000|2025-05-14 09:00:00|3285.3|3282.3|3283|3280|3286.8|3284|3283|3280|186
1747213500000|2025-05-14 09:05:00|3283.1|3280.1|3282.2|3279.2|3285.5|3282.5|3282|3279|162
1747213800000|2025-05-14 09:10:00|3282.1|3279.1|3282.6|3279.6|3282.7|3279.7|3278|3275.7|238
1747214100000|2025-05-14 09:15:00|3282.7|3279.7|3282.9|3279.9|3284.1|3282.1|3280.6|3277.6|206
1747214400000|2025-05-14 09:20:00|3283.1|3280.1|3282.9|3279.9|3284.1|3281.1|3281.1|3278.1|239
1747214700000|2025-05-14 09:25:00|3283.1|3280.1|3282.7|3280.7|3284.2|3281.6|3281.7|3278.7|242
1747215000000|2025-05-14 09:30:00|3282.9|3279.9|3282.1|3279.1|3283.8|3281.2|3280.7|3278|229
1747215300000|2025-05-14 09:35:00|3282.3|3279.3|3278.8|3276.8|3283.1|3280.1|3278.6|3276.2|176
1747215600000|2025-05-14 09:40:00|3278.7|3276.7|3283.1|3280.1|3283.7|3280.7|3277.4|3275.1|235
1747215900000|2025-05-14 09:45:00|3282.8|3279.8|3282.6|3279.6|3283.7|3281.1|3281.7|3278.7|212
1747216200000|2025-05-14 09:50:00|3282.8|3279.8|3280.8|3277.8|3282.8|3279.8|3278.9|3276.1|168
1747216500000|2025-05-14 09:55:00|3280.6|3277.6|3280.1|3277.1|3281.1|3278.3|3277.8|3275.3|141
1747216800000|2025-05-14 10:00:00|3279.9|3277.9|3280.1|3277.1|3280.9|3277.9|3279.1|3276.1|137
1747217100000|2025-05-14 10:05:00|3279.9|3276.9|3280.8|3277.8|3282.9|3279.9|3279.2|3276.2|189
1747217400000|2025-05-14 10:10:00|3280.6|3277.6|3279.9|3277.9|3281.4|3278.9|3279.6|3276.6|95
1747217700000|2025-05-14 10:15:00|3280.4|3277.4|3281.1|3278.1|3282.1|3279.1|3279.4|3276.8|121
1747218000000|2025-05-14 10:20:00|3281.3|3278.3|3281.6|3278.6|3281.8|3278.9|3280.2|3277.2|94
1747218300000|2025-05-14 10:25:00|3281.3|3278.3|3281.8|3279.8|3282.4|3280.1|3280.4|3277.6|88
1747218600000|2025-05-14 10:30:00|3281.7|3279.7|3287.6|3285.6|3288.6|3286.6|3281.5|3279.1|168
1747218900000|2025-05-14 10:35:00|3287.7|3285.7|3288.1|3286.1|3289|3286.6|3286.6|3283.7|239
1747219200000|2025-05-14 10:40:00|3288.3|3286.3|3285.1|3282.1|3289.1|3286.6|3284.4|3281.4|105
1747219500000|2025-05-14 10:45:00|3285.2|3282.2|3284.6|3281.6|3286|3283|3284.1|3281.1|94
1747219800000|2025-05-14 10:50:00|3284.9|3282.6|3286|3284|3286.2|3284|3283.6|3281.6|175
1747220100000|2025-05-14 10:55:00|3286.5|3284.5|3290.9|3287.9|3292.1|3289.1|3286.2|3284.2|217
1747220400000|2025-05-14 11:00:00|3290.6|3287.6|3289|3287|3292.6|3289.6|3288.1|3285.1|236
1747220700000|2025-05-14 11:05:00|3288.9|3286.9|3288|3285|3291.4|3288.4|3287.2|3284.8|151
1747221000000|2025-05-14 11:10:00|3288.2|3285.2|3293.1|3290.1|3294.1|3291.1|3288.2|3285.2|106
1747221300000|2025-05-14 11:15:00|3293.2|3290.2|3290.6|3287.6|3293.6|3290.6|3290.6|3287.6|140
1747221600000|2025-05-14 11:20:00|3290.5|3287.5|3292.6|3289.6|3293.2|3291.2|3288.4|3286.1|180
1747221900000|2025-05-14 11:25:00|3292.8|3289.8|3291.2|3289.2|3294.6|3292.1|3291.2|3288.7|162
1747222200000|2025-05-14 11:30:00|3291.3|3289.3|3292.6|3289.6|3293.8|3290.9|3291|3288.2|128
1747222500000|2025-05-14 11:35:00|3292.7|3289.7|3290.8|3288.8|3292.7|3290.3|3290|3287.3|144
1747222800000|2025-05-14 11:40:00|3291.2|3289.2|3293.3|3290.3|3294.6|3292.4|3290.6|3287.8|200
1747223100000|2025-05-14 11:45:00|3293.8|3290.8|3290|3288|3293.9|3291.7|3286.3|3284.1|362
1747223400000|2025-05-14 11:50:00|3290.3|3288.3|3289.8|3287.8|3292|3289.8|3288.9|3286.6|232
1747223700000|2025-05-14 11:55:00|3289.4|3287.4|3288.3|3285.3|3290.7|3287.9|3285.8|3283.8|348
1747224000000|2025-05-14 12:00:00|3287.9|3285.9|3290.3|3288.3|3291.3|3289.3|3285.2|3282.9|408
1747224300000|2025-05-14 12:05:00|3290.4|3288.4|3292|3289|3294|3292|3289.7|3287.7|320
1747224600000|2025-05-14 12:10:00|3291.7|3288.7|3276|3274|3292|3289|3275.5|3272.9|350
1747224900000|2025-05-14 12:15:00|3275.8|3273.8|3258.8|3255.8|3276.2|3274.1|3238.9|3235.9|786
1747225200000|2025-05-14 12:20:00|3259.3|3256.3|3255.5|3252.5|3259.5|3256.5|3252.1|3249.1|412
1747225500000|2025-05-14 12:25:00|3255.9|3252.9|3242|3239|3260.3|3257.3|3239.4|3236.4|526
1747225800000|2025-05-14 12:30:00|3241.6|3238.6|3237.1|3234.1|3245.5|3242.5|3236|3233.7|577
1747226100000|2025-05-14 12:35:00|3237.3|3234.3|3229.1|3226.1|3239.6|3236.6|3224.7|3222.7|799
1747226400000|2025-05-14 12:40:00|3228.8|3225.8|3227.8|3224.8|3238.2|3235.4|3224.2|3222.2|668
1747226700000|2025-05-14 12:45:00|3227.7|3224.7|3233.2|3230.2|3237.4|3234.5|3223.5|3220.9|694
1747227000000|2025-05-14 12:50:00|3232.7|3229.7|3226.4|3224.4|3238.3|3235.3|3225.2|3223.1|553
1747227300000|2025-05-14 12:55:00|3226.3|3224.3|3224.8|3221.8|3229|3226.8|3221.1|3219.1|729
1747227600000|2025-05-14 13:00:00|3225.5|3222.5|3217.2|3215.2|3230.9|3227.9|3214|3212|1155
1747227900000|2025-05-14 13:05:00|3217.3|3214.3|3220.9|3217.9|3225.2|3223.1|3215.6|3213.2|859
1747228200000|2025-05-14 13:10:00|3221.1|3218.1|3225.5|3223.5|3225.6|3223.6|3216.3|3213.4|897
1747228500000|2025-05-14 13:15:00|3226.1|3224.1|3240.4|3238.4|3240.9|3238.9|3221.1|3218.1|853
1747228800000|2025-05-14 13:20:00|3240.3|3238.3|3239.1|3237.1|3242.3|3240.3|3235.6|3233.5|876
1747229100000|2025-05-14 13:25:00|3239|3237|3238.5|3236.5|3241|3238.9|3231.5|3229.1|710
1747229400000|2025-05-14 13:30:00|3238.6|3235.6|3242.4|3240.4|3247.6|3244.6|3237.3|3234.9|845
1747229700000|2025-05-14 13:35:00|3242.2|3240.2|3231.1|3229.1|3244.4|3241.9|3230.6|3228.6|826
1747230000000|2025-05-14 13:40:00|3231|3229|3232.5|3230.5|3238.5|3235.6|3229.5|3227.1|731
1747230300000|2025-05-14 13:45:00|3233.4|3230.4|3232.7|3230.7|3236.9|3234.5|3232.2|3229.7|863
1747230600000|2025-05-14 13:50:00|3232.8|3230.8|3240.1|3237.1|3242.2|3240|3232.7|3230.6|750
1747230900000|2025-05-14 13:55:00|3239.4|3237.4|3236.8|3234.8|3239.7|3237.7|3233.1|3231.1|743
1747231200000|2025-05-14 14:00:00|3238.1|3235.1|3233|3231|3238.6|3236.4|3231.2|3229.2|692
1747231500000|2025-05-14 14:05:00|3233.1|3231.1|3231.5|3229.5|3236.5|3234.5|3231.4|3229.4|537
1747231800000|2025-05-14 14:10:00|3231.2|3229.2|3235.2|3233.2|3236.6|3233.7|3231.2|3229.2|513
1747232100000|2025-05-14 14:15:00|3235.6|3233.6|3229.7|3227.7|3237.4|3234.7|3228.6|3226.6|526
1747232400000|2025-05-14 14:20:00|3229.6|3227.6|3230.3|3228.3|3230.8|3228.8|3225.9|3223.9|449
1747232700000|2025-05-14 14:25:00|3230.2|3228.2|3232.4|3230.4|3235|3233|3228.7|3226.7|391
1747233000000|2025-05-14 14:30:00|3232|3230|3226.8|3224.8|3233.4|3231.4|3224.8|3222.8|498
1747233300000|2025-05-14 14:35:00|3227.9|3225.9|3222.4|3220.4|3228.5|3226.4|3222|3220|494
1747233600000|2025-05-14 14:40:00|3222.5|3220.5|3227.9|3224.9|3228.1|3225.4|3220.9|3218.9|497
1747233900000|2025-05-14 14:45:00|3227.7|3224.7|3228.6|3226.6|3229.6|3227.2|3224.7|3222|571
1747234200000|2025-05-14 14:50:00|3229.2|3227.2|3224.6|3222.6|3230.6|3228.6|3224.4|3221.7|544
1747234500000|2025-05-14 14:55:00|3224.4|3222.4|3221.2|3219.2|3226.1|3224.1|3218.9|3216.9|370
1747234800000|2025-05-14 15:00:00|3221.7|3219.7|3220.7|3218.7|3227|3224.5|3220.2|3218.2|560
1747235100000|2025-05-14 15:05:00|3220|3218|3223|3221|3226.7|3224.7|3219.7|3217.7|501
1747235400000|2025-05-14 15:10:00|3222.9|3220.9|3224|3221|3225|3222.4|3221.3|3219|367
1747235700000|2025-05-14 15:15:00|3224.1|3221.1|3225.3|3222.3|3225.9|3223.9|3221.4|3218.7|336
1747236000000|2025-05-14 15:20:00|3225.4|3222.4|3227.2|3225.2|3228.9|3226.9|3223.3|3220.9|305
1747236300000|2025-05-14 15:25:00|3227.3|3225.3|3228.9|3225.9|3232.2|3230.2|3226.8|3223.8|303
1747236600000|2025-05-14 15:30:00|3229|3226|3230.7|3228.7|3231.3|3229.3|3227.7|3224.8|270
1747236900000|2025-05-14 15:35:00|3230.8|3228.8|3228.2|3226.2|3231.2|3229.2|3226.6|3224.1|246
1747237200000|2025-05-14 15:40:00|3228.1|3226.1|3228.4|3226.4|3229.5|3227.5|3227.2|3224.8|195
1747237500000|2025-05-14 15:45:00|3228.3|3226.3|3229.2|3227.2|3230.3|3228.3|3227.8|3225.3|208
1747237800000|2025-05-14 15:50:00|3229.5|3227.5|3230.2|3228.2|3231.7|3229.7|3228.7|3226.3|211
1747238100000|2025-05-14 15:55:00|3230.3|3228.3|3229.7|3227.7|3230.3|3228.3|3225.3|3223.3|269
1747238400000|2025-05-14 16:00:00|3230.5|3228.5|3228.2|3226.2|3230.7|3228.7|3227.4|3224.9|270
1747238700000|2025-05-14 16:05:00|3229.2|3226.5|3228.1|3226.1|3229.8|3227.7|3225.7|3223.3|236
1747239000000|2025-05-14 16:10:00|3228.2|3226.2|3226.5|3224.5|3229.5|3227.5|3225|3222.7|218
1747239300000|2025-05-14 16:15:00|3226.4|3224.4|3225.2|3223.2|3227.1|3224.5|3224.4|3222.4|264
1747239600000|2025-05-14 16:20:00|3226.8|3223.8|3227.1|3225.1|3228.7|3226.4|3225.5|3223.5|318
1747239900000|2025-05-14 16:25:00|3227|3225|3225.3|3223.3|3227.3|3225.2|3223.3|3221.3|211
1747240200000|2025-05-14 16:30:00|3225.4|3223.4|3222.8|3220.8|3226.3|3224.3|3222.3|3220.3|266
1747240500000|2025-05-14 16:35:00|3222.9|3220.9|3224.9|3222.9|3225.8|3223.1|3222.3|3220.3|174
1747240800000|2025-05-14 16:40:00|3225.8|3222.8|3221.4|3219.4|3225.8|3223|3214.5|3212.5|719
1747241100000|2025-05-14 16:45:00|3221.3|3219.3|3224.6|3222.6|3226.2|3224.2|3221.3|3219.3|337
1747241400000|2025-05-14 16:50:00|3224.5|3222.5|3229.9|3226.9|3229.9|3227.1|3223.9|3221.9|272
1747241700000|2025-05-14 16:55:00|3229.6|3226.6|3231.5|3229.5|3232|3230|3229.4|3226.5|279
1747242000000|2025-05-14 17:00:00|3231.4|3229.4|3229.4|3227.4|3232.1|3230.1|3229.3|3227.3|306
1747242300000|2025-05-14 17:05:00|3229.5|3227.5|3227.5|3224.5|3230.4|3228.4|3226.5|3224.5|195
1747242600000|2025-05-14 17:10:00|3227.6|3224.6|3227.4|3225.4|3228.6|3226.2|3226.4|3223.9|201
1747242900000|2025-05-14 17:15:00|3227.6|3224.6|3227.3|3225.3|3228.5|3226.1|3226.4|3223.9|132
1747243200000|2025-05-14 17:20:00|3227.4|3225.4|3228.2|3226.2|3230.4|3228.4|3226.9|3224.2|200
1747243500000|2025-05-14 17:25:00|3228.4|3226.4|3230.4|3228.4|3230.8|3228.8|3227.9|3225.9|216
1747243800000|2025-05-14 17:30:00|3230.7|3228.7|3230.6|3227.6|3232.1|3230.1|3230|3227.4|169
1747244100000|2025-05-14 17:35:00|3229.8|3227.8|3229.1|3227.1|3230.1|3228.1|3227|3225|126
1747244400000|2025-05-14 17:40:00|3229.5|3227.5|3228.2|3226.2|3230.7|3228.5|3228.1|3225.6|94
1747244700000|2025-05-14 17:45:00|3228.1|3226.1|3227|3225|3228.7|3226.2|3226.8|3224.3|113
1747245000000|2025-05-14 17:50:00|3227.1|3225.1|3227.8|3225.8|3229.2|3226.7|3227.1|3224.6|110
1747245300000|2025-05-14 17:55:00|3227.7|3225.7|3227|3225|3228.6|3226.2|3226.7|3224.1|113
1747245600000|2025-05-14 18:00:00|3227.6|3225.6|3223.6|3221.6|3228.2|3226.2|3223.2|3220.8|150
1747245900000|2025-05-14 18:05:00|3223.5|3221.5|3223|3220|3223.9|3221.6|3222.5|3219.7|136
1747246200000|2025-05-14 18:10:00|3222.5|3220.5|3219.8|3217.8|3222.5|3220.5|3219.6|3217.5|188
1747246500000|2025-05-14 18:15:00|3219.5|3217.5|3219.7|3217.7|3220.8|3218.1|3218.3|3215.8|231
1747246800000|2025-05-14 18:20:00|3219.6|3217.6|3219.6|3217.6|3221.4|3219.3|3218.7|3216.7|176
1747247100000|2025-05-14 18:25:00|3219.8|3217.8|3219.7|3217.7|3220.7|3218.7|3218.7|3216.3|141
1747247400000|2025-05-14 18:30:00|3219.8|3217.8|3220.1|3217.1|3221.8|3219.4|3218.1|3216.1|130
1747247700000|2025-05-14 18:35:00|3220.4|3217.4|3219.2|3217.2|3220.6|3218.2|3218.8|3216.8|134
1747248000000|2025-05-14 18:40:00|3219.3|3217.3|3218.8|3216.8|3221.3|3219.3|3218.6|3216.6|152
1747248300000|2025-05-14 18:45:00|3218.7|3216.7|3217.7|3215.7|3220.9|3218.9|3217.7|3215.7|142
1747248600000|2025-05-14 18:50:00|3217.6|3215.6|3217.5|3214.5|3219.2|3216.8|3216.2|3214.1|121
1747248900000|2025-05-14 18:55:00|3217.6|3214.6|3214.5|3212.5|3217.7|3215.6|3214.4|3212.3|154
1747249200000|2025-05-14 19:00:00|3214.6|3212.6|3212.7|3210.7|3215.1|3212.6|3209.6|3207.6|250
1747249500000|2025-05-14 19:05:00|3212.2|3210.2|3212.2|3210.2|3213.2|3211.2|3210.1|3208.1|204
1747249800000|2025-05-14 19:10:00|3212.3|3210.3|3211.3|3209.3|3214.9|3212.1|3211.2|3209.2|150
1747250100000|2025-05-14 19:15:00|3211.4|3209.4|3212.9|3210.9|3215.1|3213.1|3209.7|3207.7|191
1747250400000|2025-05-14 19:20:00|3212.7|3210.7|3211.8|3209.8|3212.9|3210.9|3211|3209|125
1747250700000|2025-05-14 19:25:00|3211.9|3209.9|3212|3210|3212.8|3210.8|3211.2|3209.1|79
1747251000000|2025-05-14 19:30:00|3212.1|3210.1|3215.5|3213.5|3215.7|3213.7|3210.6|3208.6|120
1747251300000|2025-05-14 19:35:00|3215.1|3213.1|3215.4|3213.4|3217.5|3214.5|3214|3212|214
1747251600000|2025-05-14 19:40:00|3215.5|3213.5|3215|3213|3217.6|3215.5|3214.8|3212.8|171
1747251900000|2025-05-14 19:45:00|3214.9|3212.9|3213.1|3211.1|3215.7|3213.4|3212.7|3210.2|134
1747252200000|2025-05-14 19:50:00|3213.7|3211.7|3214.7|3212.7|3215.2|3213.2|3213.1|3211.1|118
1747252500000|2025-05-14 19:55:00|3214.2|3212.2|3217.3|3215.3|3217.5|3215.5|3213.2|3211.2|200
1747252800000|2025-05-14 20:00:00|3218.3|3215.4|3218.3|3216.3|3218.8|3216.4|3216.8|3214.7|84
1747253100000|2025-05-14 20:05:00|3218.4|3216.4|3220.2|3218.2|3220.3|3218.3|3217.9|3215.9|53
1747253400000|2025-05-14 20:10:00|3219.7|3217.7|3217.8|3215.8|3220.4|3217.8|3217.4|3214.6|34
1747253700000|2025-05-14 20:15:00|3217.6|3215.6|3219.5|3217.5|3220.3|3218.3|3217.2|3215.2|53
1747254000000|2025-05-14 20:20:00|3219.6|3217.6|3220.7|3218.7|3220.7|3218.7|3219.2|3217.2|35
1747254300000|2025-05-14 20:25:00|3220.3|3218.3|3220.6|3218.6|3220.8|3218.8|3219.9|3217.9|47
1747254600000|2025-05-14 20:30:00|3220.7|3218.7|3221.7|3219.7|3222.9|3220.9|3219.8|3217.8|76
1747254900000|2025-05-14 20:35:00|3221.6|3219.6|3223.3|3221.3|3224.6|3222.6|3221.6|3219.6|72
1747255200000|2025-05-14 20:40:00|3223.5|3221.5|3222.9|3220.9|3224.3|3222.3|3222.9|3220.9|81
1747255500000|2025-05-14 20:45:00|3223|3221|3224.7|3221.7|3225.7|3223.2|3222.8|3220.8|69
1747255800000|2025-05-14 20:50:00|3224.9|3221.9|3223.6|3220.6|3226.5|3223.5|3223.3|3220.3|55
1747256100000|2025-05-14 20:55:00|3224|3221|3223.9|3221.9|3224.4|3222.1|3222.8|3220.3|79
1747260000000|2025-05-14 22:00:00|3226.4|3223.4|3225.6|3222.6|3226.4|3223.4|3224.4|3221.4|21
1747260300000|2025-05-14 22:05:00|3225.9|3222.9|3225.7|3222.7|3227.2|3224.2|3225.7|3222.7|56
1747260600000|2025-05-14 22:10:00|3226|3223|3223.2|3220.2|3226|3223|3223|3220|43
1747260900000|2025-05-14 22:15:00|3223|3220|3224|3221|3225.3|3222.3|3223|3220|36
1747261200000|2025-05-14 22:20:00|3223.5|3220.5|3222.8|3219.8|3223.8|3220.8|3222.5|3219.5|34
1747261500000|2025-05-14 22:25:00|3222.5|3219.5|3222.5|3219.5|3222.8|3219.8|3221.8|3218.8|34
1747261800000|2025-05-14 22:30:00|3222.8|3219.8|3223|3220|3223.8|3220.8|3222.5|3219.5|48
1747262100000|2025-05-14 22:35:00|3222.8|3219.8|3222.8|3219.8|3225.3|3222.3|3222.8|3219.8|49
1747262400000|2025-05-14 22:40:00|3222.6|3219.6|3221.8|3218.8|3223.1|3220.1|3221.8|3218.8|33
1747262700000|2025-05-14 22:45:00|3221.6|3218.6|3221.9|3218.9|3222|3219|3221.1|3218.1|32
1747263000000|2025-05-14 22:50:00|3222.1|3219.1|3221.2|3218.2|3222.2|3219.2|3220.9|3217.9|41
1747263300000|2025-05-14 22:55:00|3221.5|3218.5|3222.2|3219.2|3222.5|3219.5|3221.5|3218.5|45
1747263600000|2025-05-14 23:00:00|3222|3219|3220.5|3217.5|3222|3219|3219.7|3216.7|38
1747263900000|2025-05-14 23:05:00|3221|3218|3222|3219|3222|3219|3220|3217|48
1747264200000|2025-05-14 23:10:00|3221.7|3218.7|3222.8|3219.8|3223.5|3220.5|3221.7|3218.7|38
1747264500000|2025-05-14 23:15:00|3223.3|3220.3|3222.8|3219.8|3223.8|3220.8|3221.3|3218.3|48
1747264800000|2025-05-14 23:20:00|3223.3|3220.3|3222.1|3219.1|3223.6|3220.6|3221.8|3218.8|21
1747265100000|2025-05-14 23:25:00|3222.6|3219.6|3221.6|3218.6|3222.6|3219.6|3221.3|3218.3|17
1747265400000|2025-05-14 23:30:00|3221|3218|3221.6|3218.6|3222.3|3219.3|3221|3218|32
1747265700000|2025-05-14 23:35:00|3221.8|3218.8|3222.9|3219.9|3222.9|3219.9|3221.3|3218.3|18
1747266000000|2025-05-14 23:40:00|3223.1|3220.1|3223.4|3220.4|3223.4|3220.4|3222.1|3219.1|14
1747266300000|2025-05-14 23:45:00|3223.6|3220.6|3221.5|3218.5|3224.1|3221.1|3220.5|3217.5|59
1747266600000|2025-05-14 23:50:00|3221.7|3218.7|3223.5|3220.5|3224.3|3221.3|3221.5|3218.5|28
1747266900000|2025-05-14 23:55:00|3223.6|3220.6|3223.3|3220.3|3223.8|3220.8|3222.3|3219.3|28
1747267200000|2025-05-15 00:00:00|3224|3221|3218.3|3215.3|3224.3|3221.3|3217.3|3214.3|75
1747267500000|2025-05-15 00:05:00|3218.6|3215.6|3219|3216|3220.7|3217.7|3217.4|3214.4|74
1747267800000|2025-05-15 00:10:00|3219.2|3216.2|3221.5|3218.5|3221.6|3218.6|3217.4|3214.4|66
1747268100000|2025-05-15 00:15:00|3221.3|3218.3|3221.3|3218.3|3221.8|3218.8|3219.5|3216.5|46
1747268400000|2025-05-15 00:20:00|3221.6|3218.6|3217.6|3214.6|3221.6|3218.6|3217.6|3214.6|30
1747268700000|2025-05-15 00:25:00|3217.4|3214.4|3215.8|3212.8|3217.6|3214.6|3215.3|3212.3|40
1747269000000|2025-05-15 00:30:00|3216.3|3213.3|3218.4|3215.4|3219.2|3216.2|3214.6|3211.6|76
1747269300000|2025-05-15 00:35:00|3218.7|3215.7|3219.4|3216.4|3220.4|3217.4|3216.9|3213.9|66
1747269600000|2025-05-15 00:40:00|3219.2|3216.2|3221.2|3218.2|3221.5|3218.5|3218.4|3215.4|51
1747269900000|2025-05-15 00:45:00|3222|3219|3219.8|3216.8|3222.3|3219.3|3219.8|3216.8|59
1747270200000|2025-05-15 00:50:00|3219.3|3216.3|3223.9|3220.9|3224.9|3221.9|3217.5|3214.5|97
1747270500000|2025-05-15 00:55:00|3223.6|3220.6|3224.6|3221.6|3226|3223|3223.1|3220.1|123
1747270800000|2025-05-15 01:00:00|3224.9|3221.9|3226.1|3223.1|3230.1|3227.1|3224.6|3221.6|274
1747271100000|2025-05-15 01:05:00|3226.3|3223.3|3226.3|3223.3|3227.7|3224.7|3220.6|3217.6|265
1747271400000|2025-05-15 01:10:00|3226|3223|3230.4|3227.4|3230.9|3227.9|3225.8|3222.8|175
1747271700000|2025-05-15 01:15:00|3230.7|3227.7|3228.6|3225.6|3231.2|3228.2|3228.1|3225.1|184
1747272000000|2025-05-15 01:20:00|3229.1|3226.1|3225.2|3222.2|3229.4|3226.4|3223.1|3220.1|166
1747272300000|2025-05-15 01:25:00|3225.5|3222.5|3222.7|3219.7|3226|3223|3221.9|3218.9|130
1747272600000|2025-05-15 01:30:00|3223|3220|3221|3218|3227|3224|3220.3|3217.3|220
1747272900000|2025-05-15 01:35:00|3220.2|3217.2|3223.1|3220.1|3223.1|3220.1|3217.5|3214.5|179
1747273200000|2025-05-15 01:40:00|3222.9|3219.9|3212.7|3209.7|3223.1|3220.1|3212|3209|167
1747273500000|2025-05-15 01:45:00|3211.7|3208.7|3214.5|3211.5|3217.5|3214.5|3211.7|3208.7|224
1747273800000|2025-05-15 01:50:00|3214.2|3211.2|3218|3215|3219.7|3216.7|3213.3|3210.3|316
1747274100000|2025-05-15 01:55:00|3218.5|3215.5|3215.1|3212.1|3220|3217|3213.6|3210.6|149
1747274400000|2025-05-15 02:00:00|3214.8|3211.8|3213.3|3210.3|3215.6|3212.6|3212.3|3209.8|148
1747274700000|2025-05-15 02:05:00|3213|3210|3215|3212|3215.8|3212.8|3211.5|3208.5|126
1747275000000|2025-05-15 02:10:00|3215.3|3212.3|3215.9|3212.9|3216.6|3213.6|3213.6|3210.6|132
1747275300000|2025-05-15 02:15:00|3215.1|3212.1|3213.4|3210.4|3215.9|3212.9|3212.1|3209.1|73
1747275600000|2025-05-15 02:20:00|3213.1|3210.1|3211.2|3208.2|3213.4|3210.4|3209.9|3206.9|106
1747275900000|2025-05-15 02:25:00|3211.7|3208.7|3207.9|3204.9|3211.7|3208.7|3206|3203.7|163
1747276200000|2025-05-15 02:30:00|3208.2|3205.2|3208.1|3205.1|3208.8|3205.8|3205.3|3202.6|214
1747276500000|2025-05-15 02:35:00|3208.3|3205.3|3202.6|3199.6|3209.1|3206.1|3200.3|3197.3|305
1747276800000|2025-05-15 02:40:00|3202.8|3199.8|3201.7|3198.7|3203.3|3200.3|3197.2|3194.4|331
1747277100000|2025-05-15 02:45:00|3201.4|3198.4|3199.8|3196.8|3203.3|3200.3|3197.8|3195.4|297
1747277400000|2025-05-15 02:50:00|3200.1|3197.1|3201.8|3198.8|3202.6|3199.6|3197.1|3194.7|215
1747277700000|2025-05-15 02:55:00|3201.2|3198.2|3202.1|3199.1|3202.3|3199.3|3200|3197|176
1747278000000|2025-05-15 03:00:00|3201.6|3198.6|3201.8|3198.8|3201.8|3198.8|3198.7|3195.7|160
1747278300000|2025-05-15 03:05:00|3202.2|3199.2|3200.2|3197.2|3204.8|3201.8|3200.1|3197.1|160
1747278600000|2025-05-15 03:10:00|3199.7|3196.7|3188.8|3185.8|3199.7|3196.7|3188.3|3185.3|311
1747278900000|2025-05-15 03:15:00|3188.5|3185.5|3182.3|3179.3|3191.5|3188.9|3182.3|3179.3|322
1747279200000|2025-05-15 03:20:00|3182.5|3179.5|3184.6|3181.6|3187.4|3184.4|3181.8|3178.8|329
1747279500000|2025-05-15 03:25:00|3184.9|3181.9|3190.9|3187.9|3192|3189|3184.6|3181.6|229
1747279800000|2025-05-15 03:30:00|3191.4|3188.4|3191|3188|3193.8|3190.8|3189.2|3186.3|207
1747280100000|2025-05-15 03:35:00|3191.6|3188.6|3190.8|3187.8|3192.5|3190|3190.8|3187.8|104
1747280400000|2025-05-15 03:40:00|3191|3188|3191|3188|3191.8|3189.3|3189.5|3187|101
1747280700000|2025-05-15 03:45:00|3191.2|3188.2|3192.5|3189.5|3193.8|3190.8|3190.7|3187.7|88
1747281000000|2025-05-15 03:50:00|3192.3|3189.3|3189.4|3186.4|3193.5|3190.5|3189.4|3186.4|100
1747281300000|2025-05-15 03:55:00|3189.2|3186.2|3188.9|3185.9|3190.3|3187.3|3187.9|3184.9|88
1747281600000|2025-05-15 04:00:00|3189.2|3186.2|3189.9|3186.9|3190.8|3187.8|3188.9|3185.9|70
1747281900000|2025-05-15 04:05:00|3189.7|3186.7|3187.9|3184.9|3189.9|3186.9|3187.7|3184.7|55
1747282200000|2025-05-15 04:10:00|3187.7|3184.7|3188.4|3185.4|3188.7|3185.7|3185.4|3182.4|89
1747282500000|2025-05-15 04:15:00|3188.7|3185.7|3188.2|3185.2|3188.7|3185.7|3186.9|3183.9|59
1747282800000|2025-05-15 04:20:00|3187.9|3184.9|3189.2|3186.2|3190.5|3187.5|3187.9|3184.9|54
1747283100000|2025-05-15 04:25:00|3189.4|3186.4|3185.9|3182.9|3190.5|3187.5|3185.6|3182.6|90
1747283400000|2025-05-15 04:30:00|3185.6|3182.6|3183.4|3180.4|3186.9|3183.9|3183.1|3180.1|112
1747283700000|2025-05-15 04:35:00|3183.6|3180.6|3183.4|3180.4|3184.6|3181.6|3181.2|3178.2|119
1747284000000|2025-05-15 04:40:00|3183.2|3180.2|3181.7|3178.7|3183.7|3180.7|3180.7|3177.7|72
1747284300000|2025-05-15 04:45:00|3181.9|3178.9|3180.4|3177.4|3181.9|3178.9|3178.7|3175.7|133
1747284600000|2025-05-15 04:50:00|3180.9|3177.9|3178.7|3176.7|3181.7|3178.7|3178.3|3175.7|126
1747284900000|2025-05-15 04:55:00|3178.8|3176.8|3179.1|3176.1|3181.9|3178.9|3178|3175.3|136
1747285200000|2025-05-15 05:00:00|3178.9|3175.9|3183.4|3180.4|3183.7|3180.7|3177.4|3174.4|113
1747285500000|2025-05-15 05:05:00|3183.9|3180.9|3180.5|3177.5|3184.2|3181.2|3179|3176|124
1747285800000|2025-05-15 05:10:00|3180.3|3177.3|3182.7|3180.7|3183|3180.8|3178.7|3175.7|93
1747286100000|2025-05-15 05:15:00|3182.5|3180.5|3181.1|3178.1|3184.8|3181.8|3180.8|3177.8|104
1747286400000|2025-05-15 05:20:00|3180.8|3177.8|3180|3177|3182.2|3179.2|3179.6|3176.6|73
1747286700000|2025-05-15 05:25:00|3180.2|3177.2|3179.1|3176.1|3180.2|3177.2|3178|3175|132
1747287000000|2025-05-15 05:30:00|3179.3|3176.3|3176.5|3173.5|3179.3|3176.3|3173.4|3170.4|368
1747287300000|2025-05-15 05:35:00|3176.3|3173.3|3177|3174|3178.3|3175.3|3176|3173|226
1747287600000|2025-05-15 05:40:00|3176.3|3173.3|3178.7|3175.7|3179.2|3176.2|3175.5|3172.5|155
1747287900000|2025-05-15 05:45:00|3178.4|3175.4|3181.9|3178.9|3181.9|3178.9|3177.4|3174.4|162
1747288200000|2025-05-15 05:50:00|3182.2|3179.2|3179.9|3176.9|3184.2|3181.2|3179.9|3176.9|184
1747288500000|2025-05-15 05:55:00|3179.7|3176.7|3183|3180|3183.7|3180.7|3176.9|3173.9|241
1747288800000|2025-05-15 06:00:00|3183.2|3180.2|3189.2|3186.2|3191.8|3188.8|3182.2|3180.2|397
1747289100000|2025-05-15 06:05:00|3188.6|3185.6|3188|3185|3190.7|3187.7|3186.6|3184.2|305
1747289400000|2025-05-15 06:10:00|3187.7|3184.7|3188|3185|3191.5|3188.5|3185.9|3182.9|389
1747289700000|2025-05-15 06:15:00|3188.2|3185.2|3185.1|3182.1|3188.2|3185.2|3180.7|3177.7|240
1747290000000|2025-05-15 06:20:00|3185.6|3182.6|3187.6|3184.6|3189.3|3186.3|3183.9|3180.9|245
1747290300000|2025-05-15 06:25:00|3187.8|3184.8|3189.8|3187.8|3192.2|3190|3187.8|3184.8|208
1747290600000|2025-05-15 06:30:00|3189.5|3187.5|3192.2|3190.2|3192.5|3190.5|3187.5|3185.5|275
1747290900000|2025-05-15 06:35:00|3192|3190|3192.8|3189.8|3193.5|3190.5|3189.3|3186.3|215
1747291200000|2025-05-15 06:40:00|3192.5|3189.5|3192|3189|3194.5|3191.5|3189.8|3186.8|176
1747291500000|2025-05-15 06:45:00|3191.8|3188.8|3194.2|3191.2|3194.2|3191.6|3190.8|3187.8|166
1747291800000|2025-05-15 06:50:00|3193.7|3191.7|3195.5|3192.5|3199.3|3196.3|3193.7|3191.7|273
1747292100000|2025-05-15 06:55:00|3195.8|3192.8|3195.3|3192.3|3196.8|3193.8|3193.6|3190.6|241
1747292400000|2025-05-15 07:00:00|3194.8|3191.8|3197.8|3194.8|3201.1|3198.1|3192.9|3189.9|284
1747292700000|2025-05-15 07:05:00|3198.1|3195.1|3194.8|3192.8|3198.6|3195.6|3190.7|3187.7|238
1747293000000|2025-05-15 07:10:00|3194.3|3192.3|3193.6|3191.6|3194.3|3192.3|3189.7|3187.7|213
1747293300000|2025-05-15 07:15:00|3193.3|3191.3|3192.2|3189.2|3193.3|3191.3|3187.2|3185.2|209
1747293600000|2025-05-15 07:20:00|3192.1|3189.1|3186.7|3184.7|3193.6|3191.6|3186.1|3184.1|163
1747293900000|2025-05-15 07:25:00|3187.6|3185.6|3186.8|3184.8|3189|3186.4|3185.5|3183.5|208
1747294200000|2025-05-15 07:30:00|3187.5|3185.5|3184.6|3181.6|3187.6|3185.6|3179.6|3177.1|255
1747294500000|2025-05-15 07:35:00|3184.8|3181.8|3174.5|3171.5|3184.8|3181.8|3174|3171|304
1747294800000|2025-05-15 07:40:00|3174|3171|3171.8|3168.8|3176|3173.5|3170.3|3168.2|317
1747295100000|2025-05-15 07:45:00|3172|3169|3170.8|3167.8|3172.3|3169.3|3166.2|3164.2|388
1747295400000|2025-05-15 07:50:00|3171|3168|3177.7|3175.7|3179.2|3177.2|3170.6|3167.6|380
1747295700000|2025-05-15 07:55:00|3176.9|3174.9|3180.5|3178.5|3181.3|3179.3|3176.2|3174.2|188
1747296000000|2025-05-15 08:00:00|3180.4|3178.4|3184.1|3181.1|3184.3|3181.3|3175.1|3172.6|332
1747296300000|2025-05-15 08:05:00|3183.1|3180.1|3186.1|3183.1|3187.9|3184.9|3181.1|3178.6|344
1747296600000|2025-05-15 08:10:00|3186|3183|3193.8|3191.8|3193.8|3191.8|3185.2|3182.2|222
1747296900000|2025-05-15 08:15:00|3193.1|3191.1|3191.4|3188.4|3193.7|3191.7|3188.2|3185.7|159
1747297200000|2025-05-15 08:20:00|3191.6|3188.6|3192.2|3189.2|3192.2|3189.2|3189.2|3186.2|220
1747297500000|2025-05-15 08:25:00|3192.5|3189.5|3194.6|3192.6|3195.6|3192.9|3190.1|3187.6|199
1747297800000|2025-05-15 08:30:00|3195.1|3193.1|3193.2|3190.2|3195.3|3193.3|3189.4|3187.1|132
1747298100000|2025-05-15 08:35:00|3192.9|3189.9|3191.7|3188.7|3195.4|3192.4|3190.2|3187.2|194
1747298400000|2025-05-15 08:40:00|3191.4|3188.4|3190.9|3187.9|3193.1|3190.1|3188.7|3185.7|188
1747298700000|2025-05-15 08:45:00|3190.6|3187.6|3189|3186|3191.4|3188.4|3188|3185.8|163
1747299000000|2025-05-15 08:50:00|3189.1|3186.1|3190.3|3187.3|3194.3|3191.3|3188.3|3185.3|187
1747299300000|2025-05-15 08:55:00|3190.2|3187.2|3193.2|3190.2|3195.5|3192.5|3190.2|3187.2|195
1747299600000|2025-05-15 09:00:00|3193|3190|3190.6|3187.6|3194.5|3191.5|3189.9|3186.9|205
1747299900000|2025-05-15 09:05:00|3190.1|3187.1|3195.5|3192.5|3196|3193|3189.8|3186.8|162
1747300200000|2025-05-15 09:10:00|3195.8|3192.8|3196.1|3193.1|3198.9|3195.9|3194.8|3191.8|161
1747300500000|2025-05-15 09:15:00|3195.6|3192.6|3203.5|3201.5|3205.2|3202.4|3195.6|3192.6|191
1747300800000|2025-05-15 09:20:00|3203.8|3201.8|3208.5|3206.5|3210.9|3208.6|3203.8|3201.8|172
1747301100000|2025-05-15 09:25:00|3207.8|3205.8|3203.2|3201.2|3210.5|3208.5|3203|3200.7|196
1747301400000|2025-05-15 09:30:00|3203.3|3201.3|3202|3200|3205.9|3203.2|3201.7|3199.7|167
1747301700000|2025-05-15 09:35:00|3201.5|3199.5|3200.5|3197.5|3202.2|3200.2|3199.5|3196.5|113
1747302000000|2025-05-15 09:40:00|3200.7|3197.7|3203.2|3200.2|3203.5|3200.5|3200.7|3197.7|90
1747302300000|2025-05-15 09:45:00|3204|3201|3201.2|3198.2|3204|3201|3200.2|3197.2|116
1747302600000|2025-05-15 09:50:00|3200.5|3198.5|3198.6|3195.6|3201.3|3198.7|3197.6|3194.6|114
1747302900000|2025-05-15 09:55:00|3198.9|3195.9|3199|3196|3199.5|3196.5|3197|3194|135
1747303200000|2025-05-15 10:00:00|3199.5|3196.5|3202.7|3199.7|3203.5|3200.5|3197.5|3194.5|119
1747303500000|2025-05-15 10:05:00|3202.3|3200.3|3210|3208|3211.8|3209.2|3202.2|3200.2|174
1747303800000|2025-05-15 10:10:00|3210.5|3208.5|3210.6|3207.6|3211|3208.5|3207.5|3204.5|156
1747304100000|2025-05-15 10:15:00|3211.1|3208.1|3210.7|3207.7|3211.7|3208.7|3208.9|3205.9|136
1747304400000|2025-05-15 10:20:00|3211.2|3208.2|3206.1|3203.1|3211.6|3208.6|3205.9|3202.9|68
1747304700000|2025-05-15 10:25:00|3206.4|3203.4|3205.4|3202.4|3207.1|3204.1|3204.7|3201.7|88
1747305000000|2025-05-15 10:30:00|3204.7|3202.7|3207.2|3204.2|3207.4|3204.4|3203.9|3201.7|98
1747305300000|2025-05-15 10:35:00|3207.4|3204.4|3207.2|3204.2|3207.9|3204.9|3205.2|3202.2|87
1747305600000|2025-05-15 10:40:00|3207.4|3204.4|3207.4|3204.4|3209.4|3206.4|3205.7|3202.7|64
1747305900000|2025-05-15 10:45:00|3207.7|3204.7|3210.1|3207.1|3210.1|3207.1|3204.1|3201.1|80
1747306200000|2025-05-15 10:50:00|3209.6|3206.6|3209.6|3206.6|3211.1|3208.1|3208.4|3205.6|84
1747306500000|2025-05-15 10:55:00|3209.9|3206.9|3210.4|3207.4|3211.4|3208.4|3209.8|3206.8|96
1747306800000|2025-05-15 11:00:00|3210.6|3207.6|3212.9|3209.9|3213.4|3210.9|3209.1|3206.1|168
1747307100000|2025-05-15 11:05:00|3213.1|3210.1|3210.6|3207.6|3213.6|3210.6|3209.9|3206.9|122
1747307400000|2025-05-15 11:10:00|3210.9|3207.9|3213.5|3210.5|3214.4|3211.4|3209.1|3206.1|118
1747307700000|2025-05-15 11:15:00|3213.3|3210.3|3209.4|3206.4|3214.4|3211.4|3208.9|3205.9|106
1747308000000|2025-05-15 11:20:00|3209.9|3206.9|3208.6|3205.6|3210.6|3207.6|3207.9|3204.9|94
1747308300000|2025-05-15 11:25:00|3208.9|3205.9|3210.4|3207.4|3210.7|3207.7|3208.3|3205.3|89
1747308600000|2025-05-15 11:30:00|3210.2|3207.2|3212.4|3209.4|3215.2|3212.8|3210.2|3207.2|104
1747308900000|2025-05-15 11:35:00|3211.5|3209.5|3213.2|3210.2|3214.7|3212.7|3210.7|3208.7|117
1747309200000|2025-05-15 11:40:00|3213|3210|3216.3|3213.3|3218|3215.4|3212.7|3209.7|100
1747309500000|2025-05-15 11:45:00|3216.5|3213.5|3218|3215|3219.3|3217.3|3216.5|3213.5|83
1747309800000|2025-05-15 11:50:00|3217.8|3214.8|3218.6|3216.6|3220.5|3217.8|3217.3|3214.3|107
1747310100000|2025-05-15 11:55:00|3218.9|3216.9|3220.2|3217.2|3222.4|3220|3218.1|3215.1|137
1747310400000|2025-05-15 12:00:00|3219.7|3216.7|3216.7|3213.7|3222.7|3219.7|3215.9|3212.9|187
1747310700000|2025-05-15 12:05:00|3216.4|3213.4|3217.2|3214.2|3219.7|3216.7|3215.7|3212.7|189
1747311000000|2025-05-15 12:10:00|3217.4|3214.4|3213.5|3210.5|3218.7|3215.7|3212.2|3209.2|153
1747311300000|2025-05-15 12:15:00|3213.7|3210.7|3212.7|3209.7|3214|3211|3209.2|3206.2|118
1747311600000|2025-05-15 12:20:00|3212.5|3209.5|3219.3|3216.3|3219.8|3217.3|3212.2|3209.2|280
1747311900000|2025-05-15 12:25:00|3217.9|3214.9|3220.8|3211.8|3220.8|3217.2|3215.1|3211.6|189
1747312200000|2025-05-15 12:30:00|3221.7|3212.7|3222.5|3219.5|3224.4|3219.7|3215.5|3212.7|317
1747312500000|2025-05-15 12:35:00|3222.8|3219.8|3223.9|3220.9|3225.6|3223.1|3221.2|3218.5|277
1747312800000|2025-05-15 12:40:00|3224.2|3221.2|3220|3217|3224.2|3221.2|3219.5|3216.5|148
1747313100000|2025-05-15 12:45:00|3220.3|3217.3|3216|3213|3221.3|3218.3|3214.9|3211.9|161
1747313400000|2025-05-15 12:50:00|3215.8|3212.8|3220.8|3217.8|3220.8|3217.8|3213.6|3210.6|234
1747313700000|2025-05-15 12:55:00|3220.3|3217.3|3218.7|3215.7|3220.9|3217.9|3215.9|3212.9|245
1747314000000|2025-05-15 13:00:00|3218.8|3215.8|3223.6|3220.6|3226.1|3223.1|3216.1|3213.3|645
1747314300000|2025-05-15 13:05:00|3224.3|3221.3|3222.3|3219.3|3224.6|3222.1|3219.6|3216.6|346
1747314600000|2025-05-15 13:10:00|3222.1|3219.1|3219|3213.5|3223.6|3220.6|3215.2|3213.1|411
1747314900000|2025-05-15 13:15:00|3218.8|3213.4|3217.6|3214.6|3221.7|3218.7|3215.6|3213|475
1747315200000|2025-05-15 13:20:00|3217.9|3214.9|3223.1|3220.1|3225.5|3222.5|3217.8|3214.8|306
1747315500000|2025-05-15 13:25:00|3223.4|3220.4|3221.9|3219.9|3223.6|3220.9|3219.3|3216.3|202
1747315800000|2025-05-15 13:30:00|3220.1|3218.1|3221.7|3218.7|3225.1|3222.9|3215.6|3213.6|489
1747316100000|2025-05-15 13:35:00|3220.8|3218.8|3218.9|3216.9|3223.2|3220.8|3216.5|3214.4|563
1747316400000|2025-05-15 13:40:00|3218.8|3216.8|3217.8|3214.8|3219.7|3217.7|3215.2|3212.5|385
1747316700000|2025-05-15 13:45:00|3217.5|3214.5|3216.2|3213.2|3218.7|3215.7|3211.8|3209.8|423
1747317000000|2025-05-15 13:50:00|3216.1|3213.1|3223.5|3220.5|3223.7|3220.8|3215.6|3212.6|364
1747317300000|2025-05-15 13:55:00|3224|3221|3223.7|3221.7|3228.1|3225.7|3222|3220|302
1747317600000|2025-05-15 14:00:00|3223.9|3221.9|3217.9|3215.9|3227.6|3225.6|3217.9|3215.9|331
1747317900000|2025-05-15 14:05:00|3218|3216|3223.7|3220.7|3226.5|3224|3217.7|3215.7|324
1747318200000|2025-05-15 14:10:00|3223.5|3220.5|3224|3221|3229.2|3226.2|3223.2|3220.2|416
1747318500000|2025-05-15 14:15:00|3223.9|3220.9|3224.4|3221.4|3226.6|3223.6|3223.4|3220.4|271
1747318800000|2025-05-15 14:20:00|3224.6|3221.6|3231.9|3228.9|3233.9|3230.9|3221.6|3218.6|317
1747319100000|2025-05-15 14:25:00|3232.1|3229.1|3228.7|3225.7|3233.2|3230.2|3226.9|3223.9|378
1747319400000|2025-05-15 14:30:00|3228.4|3225.4|3228.4|3225.4|3230.5|3227.5|3224.7|3222.4|334
1747319700000|2025-05-15 14:35:00|3228.9|3225.9|3231.1|3228.1|3231.6|3228.6|3225.4|3222.4|233
1747320000000|2025-05-15 14:40:00|3231.4|3228.4|3229.6|3227.6|3233|3230|3228.3|3226.3|252
1747320300000|2025-05-15 14:45:00|3229.9|3227.9|3234.8|3232.8|3235.8|3233.5|3228.8|3226.3|198
1747320600000|2025-05-15 14:50:00|3234.9|3232.9|3234.3|3231.3|3236.9|3233.9|3232.8|3230.1|200
1747320900000|2025-05-15 14:55:00|3234.8|3231.8|3237|3234|3238.3|3235.7|3233.3|3230.3|202
1747321200000|2025-05-15 15:00:00|3236.5|3233.5|3241.2|3239.2|3243.1|3240.1|3236.3|3233.3|283
1747321500000|2025-05-15 15:05:00|3241.9|3238.9|3240.4|3237.4|3243.7|3240.7|3238.5|3235.5|224
1747321800000|2025-05-15 15:10:00|3240.9|3237.9|3242.8|3239.8|3242.8|3239.8|3238.8|3235.8|123
1747322100000|2025-05-15 15:15:00|3243.5|3240.5|3242.5|3239.5|3244.3|3241.3|3241.3|3238.3|160
1747322400000|2025-05-15 15:20:00|3242.6|3239.6|3243.4|3240.4|3244.8|3241.8|3239.8|3236.8|174
1747322700000|2025-05-15 15:25:00|3243.7|3240.7|3247.7|3244.7|3247.8|3245.3|3241.6|3238.6|215
1747323000000|2025-05-15 15:30:00|3248.2|3245.2|3243.2|3241.2|3248.2|3245.7|3241.9|3239.9|152
1747323300000|2025-05-15 15:35:00|3243.7|3241.7|3244.7|3242.7|3245.7|3243.2|3241.2|3238.9|143
1747323600000|2025-05-15 15:40:00|3245|3243|3242.7|3239.7|3245.7|3243.7|3242.7|3239.7|118
1747323900000|2025-05-15 15:45:00|3243|3240|3246.4|3243.4|3248.2|3245.2|3243|3240|126
1747324200000|2025-05-15 15:50:00|3246.7|3243.7|3252.5|3249.5|3253.6|3251|3246.7|3243.7|216
1747324500000|2025-05-15 15:55:00|3252|3249|3254.5|3252.5|3254.6|3252.6|3250|3248|184
1747324800000|2025-05-15 16:00:00|3254|3252|3252.7|3249.7|3257|3254.8|3251.6|3249.2|171
1747325100000|2025-05-15 16:05:00|3252.9|3250.7|3253.5|3250.5|3255.6|3252.6|3251.7|3249.7|133
1747325400000|2025-05-15 16:10:00|3253.6|3250.6|3251.1|3249.1|3253.6|3250.7|3249.6|3247.6|86
1747325700000|2025-05-15 16:15:00|3251.3|3249.3|3251.6|3249.6|3253|3251|3250.1|3248.1|99
1747326000000|2025-05-15 16:20:00|3251.9|3249.9|3252.5|3250.5|3253.4|3251.1|3251.5|3249.5|212
1747326300000|2025-05-15 16:25:00|3252.6|3250.6|3250.8|3248.8|3254.1|3252.1|3250.4|3248.4|138
1747326600000|2025-05-15 16:30:00|3250.9|3248.9|3250|3248|3251.6|3249.6|3249|3247|119
1747326900000|2025-05-15 16:35:00|3250.2|3248.2|3253.8|3251.8|3254.3|3252.3|3250|3248|115
1747327200000|2025-05-15 16:40:00|3253.6|3251.6|3254|3252|3255.2|3253|3252.9|3250.9|142
1747327500000|2025-05-15 16:45:00|3253.6|3251.6|3254.6|3251.6|3255.5|3253|3253.4|3251|103
1747327800000|2025-05-15 16:50:00|3254.7|3251.7|3254.5|3252.5|3255.5|3253|3253|3251|84
1747328100000|2025-05-15 16:55:00|3254.4|3252.4|3253.5|3251.5|3255.5|3253.4|3251.5|3249.5|95
1747328400000|2025-05-15 17:00:00|3254|3252|3256|3253|3256.1|3253.5|3254|3252|93
1747328700000|2025-05-15 17:05:00|3256.1|3253.1|3256.2|3253.2|3257.8|3255|3254.6|3252.1|114
1747329000000|2025-05-15 17:10:00|3255.8|3252.8|3254.2|3252.2|3255.9|3252.9|3252.7|3250.2|106
1747329300000|2025-05-15 17:15:00|3254|3252|3255.3|3252.3|3255.7|3253.2|3253.3|3251.2|98
1747329600000|2025-05-15 17:20:00|3255.2|3252.2|3254.8|3251.8|3255.8|3253.3|3251.8|3249.6|84
1747329900000|2025-05-15 17:25:00|3253.8|3250.8|3253.8|3251.8|3254.5|3252|3252.8|3250.5|43
1747330200000|2025-05-15 17:30:00|3254.3|3252.3|3250.8|3247.8|3255.3|3252.3|3248.8|3246.3|176
1747330500000|2025-05-15 17:35:00|3250.5|3248.5|3250.8|3247.8|3250.8|3248.5|3248.3|3246.3|122
1747330800000|2025-05-15 17:40:00|3251.1|3248.1|3249.3|3247.3|3251.1|3248.1|3248.5|3245.5|101
1747331100000|2025-05-15 17:45:00|3249.6|3246.6|3248.8|3246.8|3249.8|3247.6|3248.3|3245.3|136
1747331400000|2025-05-15 17:50:00|3248.3|3246.3|3250.8|3247.8|3250.8|3247.9|3248.3|3245.5|87
1747331700000|2025-05-15 17:55:00|3251.2|3248.2|3250.3|3247.3|3251.8|3249.3|3249.4|3246.4|95
1747332000000|2025-05-15 18:00:00|3249.9|3246.9|3250.6|3247.6|3250.8|3248.3|3248.8|3246.3|114
1747332300000|2025-05-15 18:05:00|3250.2|3248.2|3251.3|3248.3|3252.3|3249.3|3249.8|3246.8|94
1747332600000|2025-05-15 18:10:00|3251.8|3248.8|3252.8|3249.8|3253.1|3250.2|3250.9|3248|80
1747332900000|2025-05-15 18:15:00|3253.1|3250.1|3250.3|3248.3|3253.8|3250.8|3250.3|3247.3|115
1747333200000|2025-05-15 18:20:00|3250.6|3247.6|3251.3|3248.3|3252.1|3249.1|3249.8|3247.6|79
1747333500000|2025-05-15 18:25:00|3251|3248|3248.8|3246.8|3251.1|3248.1|3247.8|3244.9|132
1747333800000|2025-05-15 18:30:00|3248.7|3245.7|3250.2|3247.2|3250.9|3247.9|3247.7|3244.9|110
1747334100000|2025-05-15 18:35:00|3250.7|3247.7|3250.6|3247.6|3251.2|3248.5|3248.7|3245.7|76
1747334400000|2025-05-15 18:40:00|3250.7|3247.7|3251.6|3248.6|3251.9|3248.9|3248.7|3246.4|81
1747334700000|2025-05-15 18:45:00|3251.1|3248.1|3248.4|3245.4|3251.6|3248.6|3248.4|3245.4|64
1747335000000|2025-05-15 18:50:00|3248.5|3245.5|3248.1|3246.1|3249.7|3246.7|3247.6|3245.3|32
1747335300000|2025-05-15 18:55:00|3248|3246|3247.1|3245.1|3249.5|3247|3246|3243.9|133
1747335600000|2025-05-15 19:00:00|3247.2|3245.2|3248.5|3246.5|3249.5|3246.6|3246.9|3244.2|98
1747335900000|2025-05-15 19:05:00|3248.4|3246.4|3247.9|3245.9|3249.5|3246.9|3247.7|3245.7|42
1747336200000|2025-05-15 19:10:00|3248.2|3245.2|3248.1|3245.1|3248.7|3245.9|3247.6|3244.8|55
1747336500000|2025-05-15 19:15:00|3247.9|3245.9|3250.1|3247.1|3250.1|3247.3|3247.4|3244.9|44
1747336800000|2025-05-15 19:20:00|3249.8|3246.8|3251.3|3249.3|3251.9|3249.3|3249.3|3246.3|88
1747337100000|2025-05-15 19:25:00|3251.6|3249.6|3252.2|3250.2|3253.3|3250.8|3251.3|3248.8|90
1747337400000|2025-05-15 19:30:00|3252.7|3250.7|3252.4|3250.4|3253.7|3251.7|3252.2|3249.2|92
1747337700000|2025-05-15 19:35:00|3253.4|3251.2|3254.3|3252.3|3255.9|3253.6|3253.2|3250.9|90
1747338000000|2025-05-15 19:40:00|3254.4|3252.4|3257.1|3255.1|3257.5|3255.1|3254.3|3252|97
1747338300000|2025-05-15 19:45:00|3257|3255|3255.1|3253.1|3257.3|3255.2|3253.9|3251.9|73
1747338600000|2025-05-15 19:50:00|3255|3253|3255.2|3253.2|3257.2|3255.2|3254.5|3252.5|51
1747338900000|2025-05-15 19:55:00|3254.9|3252.9|3258.3|3256.3|3259.5|3257.2|3254.7|3252.7|125
1747339200000|2025-05-15 20:00:00|3258.1|3256.1|3260.4|3258.4|3260.7|3258.7|3257.3|3255.1|64
1747339500000|2025-05-15 20:05:00|3260.6|3258.6|3264.4|3262.4|3265.1|3263.1|3260.6|3258.6|97
1747339800000|2025-05-15 20:10:00|3264.6|3261.6|3262.1|3260.1|3264.6|3262.1|3262.1|3259.8|44
1747340100000|2025-05-15 20:15:00|3261.8|3259.8|3262.2|3259.2|3262.7|3260.1|3260.8|3257.8|60
1747340400000|2025-05-15 20:20:00|3262.7|3259.7|3261.6|3259.6|3263.7|3261.7|3260.5|3258.5|33
1747340700000|2025-05-15 20:25:00|3261.8|3259.8|3262.3|3259.3|3262.8|3260.6|3261.3|3259.3|78
1747341000000|2025-05-15 20:30:00|3261.6|3259.6|3262.9|3259.9|3262.9|3260.7|3261|3259|49
1747341300000|2025-05-15 20:35:00|3262.2|3260.2|3262.8|3259.8|3263.1|3261.1|3261.2|3259|61
1747341600000|2025-05-15 20:40:00|3263|3260.8|3263.2|3261.2|3265|3263|3262.5|3260.5|42
1747341900000|2025-05-15 20:45:00|3263.3|3261.3|3265|3263|3265.2|3263.2|3262.8|3260.5|35
1747342200000|2025-05-15 20:50:00|3264.7|3262.7|3266.3|3264.3|3266.4|3264.4|3264.5|3262.5|21
1747342500000|2025-05-15 20:55:00|3266.2|3264.2|3264.6|3262.6|3266.3|3264.3|3264.3|3262.3|55
1747346400000|2025-05-15 22:00:00|3266.1|3263.1|3267.3|3264.3|3268.7|3265.7|3265.8|3262.8|62
1747346700000|2025-05-15 22:05:00|3267.8|3264.8|3266.8|3263.8|3267.8|3265.2|3266.6|3263.6|45
1747347000000|2025-05-15 22:10:00|3267.1|3264.1|3264.7|3262.7|3268.1|3265.1|3264.5|3262.5|92
1747347300000|2025-05-15 22:15:00|3264.5|3262.5|3265.7|3262.7|3267.2|3264.2|3263.7|3260.7|98
1747347600000|2025-05-15 22:20:00|3265.9|3262.9|3266.2|3264.2|3267.5|3264.6|3264.4|3261.4|72
1747347900000|2025-05-15 22:25:00|3266.4|3264.4|3266.4|3264.4|3267.4|3264.5|3265.2|3262.7|92
1747348200000|2025-05-15 22:30:00|3266.2|3264.2|3266.5|3264.5|3267.4|3265|3265.4|3263|86
1747348500000|2025-05-15 22:35:00|3267.2|3265.2|3268|3265|3270.2|3267.7|3266.7|3264.3|123
1747348800000|2025-05-15 22:40:00|3268.2|3265.2|3267.7|3264.7|3269.5|3266.5|3267.5|3264.5|45
1747349100000|2025-05-15 22:45:00|3268.2|3265.2|3268.1|3266.1|3268.5|3266.5|3267|3264.7|77
1747349400000|2025-05-15 22:50:00|3267.9|3265.9|3269.6|3266.6|3269.6|3267.5|3267.9|3265.9|52
1747349700000|2025-05-15 22:55:00|3269.8|3266.8|3269.8|3266.8|3270.8|3267.8|3269.5|3266.5|54
1747350000000|2025-05-15 23:00:00|3269.7|3266.7|3268.6|3265.6|3269.8|3266.8|3266.3|3263.6|115
1747350300000|2025-05-15 23:05:00|3268.3|3265.3|3269.6|3266.6|3269.8|3266.8|3266.1|3263.1|96
1747350600000|2025-05-15 23:10:00|3269.3|3266.3|3269.8|3266.8|3269.8|3266.8|3269.3|3266.3|86
1747350900000|2025-05-15 23:15:00|3269.6|3266.6|3268.6|3266.6|3269.8|3266.8|3268.4|3265.6|55
1747351200000|2025-05-15 23:20:00|3268.3|3266.3|3268.6|3265.6|3269.3|3267.3|3268.1|3265.6|21
1747351500000|2025-05-15 23:25:00|3268.8|3265.8|3268.8|3266.8|3270.1|3267.6|3268.8|3265.8|41
1747351800000|2025-05-15 23:30:00|3268.6|3266.6|3268.6|3266.6|3270.6|3268.3|3268.4|3266.4|80
1747352100000|2025-05-15 23:35:00|3268.4|3266.4|3266.4|3264.4|3269.1|3266.6|3264.4|3261.6|170
1747352400000|2025-05-15 23:40:00|3266.8|3264.8|3265.6|3263.6|3267.6|3265.6|3265.3|3263.1|70
1747352700000|2025-05-15 23:45:00|3265.8|3263.8|3266.6|3264.6|3266.6|3264.6|3265.3|3263.1|59
1747353000000|2025-05-15 23:50:00|3266.8|3264.8|3265.6|3263.6|3266.8|3264.8|3265.1|3263.1|59
1747353300000|2025-05-15 23:55:00|3265.4|3263.4|3264.5|3262.5|3265.8|3263.6|3263.5|3260.6|97
1747353600000|2025-05-16 00:00:00|3264.8|3262.8|3265.5|3262.5|3268.7|3266|3263.5|3261|212
1747353900000|2025-05-16 00:05:00|3265.7|3262.7|3265|3262|3267.5|3264.5|3264.5|3261.5|94
1747354200000|2025-05-16 00:10:00|3264.7|3261.7|3265.2|3262.2|3266|3263|3263.7|3260.7|143
1747354500000|2025-05-16 00:15:00|3265|3262|3264.7|3261.7|3265.7|3262.7|3262.2|3259.5|78
1747354800000|2025-05-16 00:20:00|3265|3262|3263.5|3260.5|3265.5|3262.5|3262.6|3260|101
1747355100000|2025-05-16 00:25:00|3263.2|3260.2|3262.3|3260.3|3264.7|3261.8|3261.8|3259.8|109
1747355400000|2025-05-16 00:30:00|3262|3260|3261.5|3258.5|3262.2|3260.1|3260.2|3257.5|94
1747355700000|2025-05-16 00:35:00|3261.7|3258.7|3260.2|3258.2|3262|3259|3260.1|3257.6|85
1747356000000|2025-05-16 00:40:00|3259.9|3257.9|3260.7|3258.7|3262|3259.7|3259.9|3257.7|138
1747356300000|2025-05-16 00:45:00|3260.9|3258.9|3260.9|3258.9|3261.6|3259.2|3259.6|3257.4|130
1747356600000|2025-05-16 00:50:00|3261.2|3258.2|3262.2|3260.2|3262.7|3260.7|3259.6|3257.4|140
1747356900000|2025-05-16 00:55:00|3262.4|3260.4|3260.6|3258.6|3263.2|3261.2|3259.9|3257.7|175
1747357200000|2025-05-16 01:00:00|3260.4|3258.4|3259.5|3257.5|3265.1|3263.1|3257.1|3255|562
1747357500000|2025-05-16 01:05:00|3259.2|3257.2|3257.3|3255.3|3260|3257.5|3257.1|3254.4|311
1747357800000|2025-05-16 01:10:00|3257.2|3255.2|3256.2|3253.2|3258.9|3256.2|3255.4|3252.4|307
1747358100000|2025-05-16 01:15:00|3255.9|3252.9|3253.4|3251.4|3258.2|3255.2|3253.2|3251.1|243
1747358400000|2025-05-16 01:20:00|3253.7|3251.7|3252.5|3250.5|3255.4|3252.9|3252.4|3249.9|209
1747358700000|2025-05-16 01:25:00|3252.7|3250.7|3251.4|3249.4|3253.8|3251.8|3250.2|3248.2|168
1747359000000|2025-05-16 01:30:00|3251.7|3249.7|3255.2|3252.2|3255.9|3252.9|3249.9|3247.7|202
1747359300000|2025-05-16 01:35:00|3254.9|3251.9|3252.3|3249.3|3256.8|3253.9|3251.8|3248.8|201
1747359600000|2025-05-16 01:40:00|3252|3249|3252|3250|3255|3253|3251.5|3249|157
1747359900000|2025-05-16 01:45:00|3252.3|3250.3|3249|3247|3252.5|3250.5|3248.3|3246.3|140
1747360200000|2025-05-16 01:50:00|3248.8|3246.8|3250.2|3248.2|3251|3248.7|3247.6|3245.6|154
1747360500000|2025-05-16 01:55:00|3250.4|3248.4|3252.8|3250.8|3253.1|3251.1|3249.6|3247.6|205
1747360800000|2025-05-16 02:00:00|3252.6|3250.6|3252|3250|3253.5|3251.5|3250.4|3248.4|256
1747361100000|2025-05-16 02:05:00|3251.6|3249.6|3250.7|3248.7|3252.5|3250.5|3248.8|3246.8|155
1747361400000|2025-05-16 02:10:00|3250.4|3248.4|3251.9|3249.9|3252.4|3249.9|3249.3|3247.3|174
1747361700000|2025-05-16 02:15:00|3251.8|3249.8|3253.6|3251.6|3254.4|3252|3251.1|3249.1|98
1747362000000|2025-05-16 02:20:00|3252.9|3250.9|3250.8|3248.8|3253.9|3251.4|3250.8|3248.8|92
1747362300000|2025-05-16 02:25:00|3251.8|3248.3|3251.9|3248.9|3252.7|3250.7|3250.9|3248.3|101
1747362600000|2025-05-16 02:30:00|3251.1|3249.1|3254.4|3252.4|3255.4|3252.9|3250.6|3248.6|208
1747362900000|2025-05-16 02:35:00|3254.3|3252.3|3251.4|3249.4|3254.8|3252.5|3250.8|3248.8|181
1747363200000|2025-05-16 02:40:00|3251.1|3249.1|3251|3249|3253.8|3251.8|3251|3249|166
1747363500000|2025-05-16 02:45:00|3251.5|3249.5|3248.8|3246.8|3251.5|3249.5|3247.8|3245.8|163
1747363800000|2025-05-16 02:50:00|3248.6|3246.6|3248.8|3246.8|3249.7|3247.7|3246|3244|229
1747364100000|2025-05-16 02:55:00|3248.9|3246.9|3247.7|3245.7|3249.2|3247.2|3246.5|3244.3|219
1747364400000|2025-05-16 03:00:00|3247.6|3245.6|3245.7|3243.7|3247.9|3245.8|3243.5|3240.9|214
1747364700000|2025-05-16 03:05:00|3245.5|3243.5|3245.7|3243.7|3247.2|3244.7|3244.2|3242.2|153
1747365000000|2025-05-16 03:10:00|3245.5|3243.5|3243.3|3240.3|3246.5|3244.5|3242.5|3239.5|136
1747365300000|2025-05-16 03:15:00|3243.5|3240.5|3241.3|3238.3|3244.3|3241.3|3240.3|3237.3|126
1747365600000|2025-05-16 03:20:00|3241|3238|3242.5|3239.5|3244|3241.5|3240.8|3237.8|121
1747365900000|2025-05-16 03:25:00|3242|3239|3242.5|3239.5|3243.2|3240.2|3241.5|3238.5|69
1747366200000|2025-05-16 03:30:00|3242.7|3239.7|3241.4|3239.4|3242.7|3239.9|3240.7|3238.2|96
1747366500000|2025-05-16 03:35:00|3241.6|3239.6|3241.9|3238.9|3244.4|3241.6|3241.1|3238.7|129
1747366800000|2025-05-16 03:40:00|3241.6|3238.6|3236.4|3233.4|3241.6|3239.2|3236.4|3233.4|85
1747367100000|2025-05-16 03:45:00|3237.2|3235.2|3237.9|3235.9|3238.9|3236.2|3236.6|3234.4|74
1747367400000|2025-05-16 03:50:00|3237.7|3235.7|3238.4|3236.4|3238.7|3236.6|3237.6|3235.1|78
1747367700000|2025-05-16 03:55:00|3238.6|3236.6|3238.9|3235.9|3240.5|3238.5|3238.1|3235.6|69
1747368000000|2025-05-16 04:00:00|3238.7|3235.7|3238.4|3236.4|3239.1|3236.7|3236.9|3234.7|86
1747368300000|2025-05-16 04:05:00|3238.6|3236.6|3237.9|3235.9|3239.7|3236.9|3237.4|3234.9|93
1747368600000|2025-05-16 04:10:00|3237.7|3235.7|3239.4|3237.4|3239.4|3237.4|3236.9|3234.4|45
1747368900000|2025-05-16 04:15:00|3239.7|3236.7|3238.9|3236.9|3239.9|3237.7|3238.9|3235.9|79
1747369200000|2025-05-16 04:20:00|3239.1|3237.1|3241.6|3239.6|3242.6|3240.1|3238.2|3235.8|67
1747369500000|2025-05-16 04:25:00|3241.7|3239.7|3238.7|3236.7|3241.7|3239.7|3238.5|3235.9|102
1747369800000|2025-05-16 04:30:00|3238.6|3236.6|3241.2|3238.2|3241.9|3238.9|3238.6|3236.6|64
1747370100000|2025-05-16 04:35:00|3241.6|3239.6|3242.4|3239.4|3243.9|3240.9|3241.6|3238.9|29
1747370400000|2025-05-16 04:40:00|3242.1|3239.1|3242.2|3239.2|3244.6|3241.6|3242.1|3239.1|26
1747370700000|2025-05-16 04:45:00|3242|3239|3244.2|3241.2|3244.2|3241.2|3241.2|3238.2|90
1747371000000|2025-05-16 04:50:00|3244.7|3241.7|3243.5|3240.5|3244.7|3241.7|3242.7|3239.7|51
1747371300000|2025-05-16 04:55:00|3243.2|3240.2|3242.4|3240.4|3244.2|3241.2|3242|3239.5|118
1747371600000|2025-05-16 05:00:00|3242.5|3240.5|3246.5|3244.5|3246.5|3244.5|3241.7|3239.1|63
1747371900000|2025-05-16 05:05:00|3246.3|3244.3|3246.5|3243.5|3247.3|3244.5|3244.3|3241.8|85
1747372200000|2025-05-16 05:10:00|3246.3|3243.3|3247.8|3244.8|3248.5|3245.8|3246.3|3243.3|83
1747372500000|2025-05-16 05:15:00|3247.7|3244.7|3246.1|3243.1|3247.8|3244.8|3246|3243|66
1747372800000|2025-05-16 05:20:00|3246.3|3243.3|3243.8|3240.8|3246.3|3243.8|3243.6|3240.6|87
1747373100000|2025-05-16 05:25:00|3243.6|3240.6|3243.4|3240.4|3244.9|3242.2|3241.8|3239.1|85
1747373400000|2025-05-16 05:30:00|3244.4|3241.4|3247.2|3244.2|3247.2|3244.2|3243|3240.4|147
1747373700000|2025-05-16 05:35:00|3246.9|3243.9|3245.4|3242.4|3248.7|3245.7|3245.4|3242.4|115
1747374000000|2025-05-16 05:40:00|3245.7|3242.7|3245.7|3243.7|3246.7|3244.7|3244.3|3241.9|131
1747374300000|2025-05-16 05:45:00|3245.4|3243.4|3247.8|3244.8|3247.8|3244.9|3244.9|3242.7|72
1747374600000|2025-05-16 05:50:00|3248|3245|3245.9|3242.9|3248|3245.3|3245.9|3242.9|71
1747374900000|2025-05-16 05:55:00|3246.2|3243.2|3244.5|3242.5|3246.3|3243.3|3242.4|3240.3|168
1747375200000|2025-05-16 06:00:00|3244.6|3242.6|3246|3244|3247.1|3245.1|3244.3|3242.3|156
1747375500000|2025-05-16 06:05:00|3246.1|3244.1|3247.9|3245.9|3249|3246.6|3244.9|3242.6|196
1747375800000|2025-05-16 06:10:00|3247.8|3245.8|3248.5|3246.5|3249|3247|3246.6|3244.1|154
1747376100000|2025-05-16 06:15:00|3247.9|3245.9|3247.2|3245.2|3248.1|3246.1|3245.9|3243.9|153
1747376400000|2025-05-16 06:20:00|3246.7|3244.7|3245.2|3243.2|3247.2|3245.2|3244.6|3242.4|142
1747376700000|2025-05-16 06:25:00|3245.1|3243.1|3241.2|3239.2|3245.1|3243.1|3240.2|3238.1|274
1747377000000|2025-05-16 06:30:00|3241.1|3239.1|3242.1|3240.1|3242.8|3240.8|3240.2|3238.2|197
1747377300000|2025-05-16 06:35:00|3241.7|3239.7|3238.8|3236.8|3242.6|3240.6|3237.5|3235|192
1747377600000|2025-05-16 06:40:00|3238.7|3236.7|3239.4|3236.4|3241|3238.2|3237.2|3234.3|147
1747377900000|2025-05-16 06:45:00|3239.5|3236.5|3238.1|3235.1|3239.6|3236.7|3236.1|3234.1|211
1747378200000|2025-05-16 06:50:00|3237.6|3235.6|3238.1|3236.1|3239.2|3237.2|3236.5|3234.1|206
1747378500000|2025-05-16 06:55:00|3238.2|3236.2|3239.6|3236.6|3239.9|3237.3|3237.5|3235.2|162
1747378800000|2025-05-16 07:00:00|3239.7|3236.7|3236.7|3234.7|3240.4|3238.3|3236.7|3234|200
1747379100000|2025-05-16 07:05:00|3236.8|3234.8|3236.6|3233.6|3236.8|3234.8|3233.1|3231.1|305
1747379400000|2025-05-16 07:10:00|3235.8|3233.8|3235.3|3233.3|3238.2|3236.1|3233.8|3231.8|266
1747379700000|2025-05-16 07:15:00|3235.2|3233.2|3231.8|3229.8|3235.8|3233.7|3230.8|3228.8|230
1747380000000|2025-05-16 07:20:00|3231.7|3229.7|3233.3|3231.3|3234.5|3232.3|3230.8|3228.8|231
1747380300000|2025-05-16 07:25:00|3233.7|3231.7|3234.4|3232.4|3235.2|3233.2|3232.5|3230.5|199
1747380600000|2025-05-16 07:30:00|3234.5|3232.5|3231.1|3229.1|3235|3233|3230.6|3228.5|164
1747380900000|2025-05-16 07:35:00|3231|3229|3237|3234|3237|3235|3230.9|3228.6|205
1747381200000|2025-05-16 07:40:00|3236.5|3235|3237.3|3235.3|3238.6|3236.6|3235.6|3233.3|198
1747381500000|2025-05-16 07:45:00|3237.4|3235.4|3235|3233|3237.4|3235.4|3234.5|3232.5|133
1747381800000|2025-05-16 07:50:00|3235.6|3233.6|3232.2|3230.2|3235.6|3233.6|3232.2|3230.2|179
1747382100000|2025-05-16 07:55:00|3232|3230|3231.4|3229.4|3232.5|3230.5|3230|3228|171
1747382400000|2025-05-16 08:00:00|3231.5|3229.5|3231.5|3229.5|3232.7|3230.7|3229.5|3227.5|225
1747382700000|2025-05-16 08:05:00|3231.1|3229.1|3228.9|3226.9|3232|3230|3228.8|3226.5|165
1747383000000|2025-05-16 08:10:00|3228.6|3226.6|3224|3222|3228.6|3226.6|3223.1|3221.1|244
1747383300000|2025-05-16 08:15:00|3225|3222.4|3227.1|3225.1|3227.1|3225.1|3221.7|3219.7|236
1747383600000|2025-05-16 08:20:00|3226.8|3224.8|3225.1|3223.1|3227.4|3225.3|3224.6|3222.6|125
1747383900000|2025-05-16 08:25:00|3225.6|3223.6|3227.1|3225.1|3227.2|3225.2|3224.1|3221.4|204
1747384200000|2025-05-16 08:30:00|3227.3|3225.3|3227.3|3225.3|3230|3227.5|3227|3224.6|152
1747384500000|2025-05-16 08:35:00|3227.5|3225.5|3226.9|3224.9|3229|3227|3226.5|3224.5|148
1747384800000|2025-05-16 08:40:00|3227|3225|3227.9|3225.9|3229|3226.7|3225|3223|111
1747385100000|2025-05-16 08:45:00|3228.2|3226.2|3227.5|3224.5|3228.6|3226.6|3225.2|3223.2|103
1747385400000|2025-05-16 08:50:00|3227.2|3224.2|3225.5|3223.5|3227.7|3224.7|3224.7|3222|108
1747385700000|2025-05-16 08:55:00|3225.2|3223.2|3226.9|3224.9|3228.7|3226.7|3224.2|3222|120
1747386000000|2025-05-16 09:00:00|3226.7|3224.7|3223.6|3221.6|3227|3225|3222.9|3220.9|164
1747386300000|2025-05-16 09:05:00|3223.7|3221.7|3227.8|3224.8|3229.2|3227.2|3223.3|3221.3|195
1747386600000|2025-05-16 09:10:00|3227.6|3224.6|3229.4|3227.4|3229.6|3227.6|3226.8|3224.6|160
1747386900000|2025-05-16 09:15:00|3229.5|3227.5|3229.6|3227.6|3229.8|3227.8|3227.9|3225.9|138
1747387200000|2025-05-16 09:20:00|3229.5|3227.5|3231.5|3229.5|3232.4|3230.4|3229.1|3227.1|210
1747387500000|2025-05-16 09:25:00|3231.6|3229.6|3231.1|3229.1|3233.2|3230.6|3230.1|3228.1|176
1747387800000|2025-05-16 09:30:00|3230.9|3228.9|3229.7|3227.7|3232.8|3230.7|3229.4|3227.4|177
1747388100000|2025-05-16 09:35:00|3229.4|3227.4|3229.1|3227.1|3230.2|3228.2|3227.8|3225.8|148
1747388400000|2025-05-16 09:40:00|3228.7|3226.7|3229.4|3227.4|3229.5|3227.5|3226.4|3223.8|143
1747388700000|2025-05-16 09:45:00|3229.9|3227.9|3230.1|3228.1|3231.1|3229.1|3229.1|3227.1|124
1747389000000|2025-05-16 09:50:00|3230|3228|3232.4|3230.4|3233|3231|3229.9|3227.9|130
1747389300000|2025-05-16 09:55:00|3232.3|3230.3|3231|3229|3233.4|3231.4|3230.8|3228.8|70
1747389600000|2025-05-16 10:00:00|3230.8|3228.8|3232.1|3229.1|3232.1|3230|3228.6|3226.5|146
1747389900000|2025-05-16 10:05:00|3231.6|3229.6|3225.2|3223.2|3231.6|3229.6|3224.9|3222.6|136
1747390200000|2025-05-16 10:10:00|3225.6|3223.6|3221.6|3219.6|3226.3|3223.8|3218.9|3216.9|195
1747390500000|2025-05-16 10:15:00|3221.8|3219.8|3220.5|3218.5|3225.8|3223.8|3219.7|3217.1|159
1747390800000|2025-05-16 10:20:00|3220.7|3218.7|3223.8|3221.8|3224.8|3222.8|3220.5|3218|162
1747391100000|2025-05-16 10:25:00|3223.7|3221.7|3223.3|3221.3|3224.7|3222.7|3222.2|3220.2|149
1747391400000|2025-05-16 10:30:00|3223.6|3221.6|3224|3222|3226.5|3224.5|3223.5|3221.4|132
1747391700000|2025-05-16 10:35:00|3224.1|3222.1|3224.3|3222.3|3224.3|3222.3|3220.7|3218.5|166
1747392000000|2025-05-16 10:40:00|3223.8|3221.8|3221.6|3219.6|3225.3|3223.3|3220.7|3218.7|156
1747392300000|2025-05-16 10:45:00|3221.8|3219.8|3219|3217|3222.1|3220.1|3218.7|3216.7|324
1747392600000|2025-05-16 10:50:00|3219.2|3217.2|3215.4|3213.4|3220.2|3218.2|3212.7|3210.7|598
1747392900000|2025-05-16 10:55:00|3216.2|3214.2|3215.5|3213.5|3218.9|3216.9|3211.7|3209.7|378
1747393200000|2025-05-16 11:00:00|3215.7|3213.7|3211|3209|3216.2|3214.2|3209.4|3207.1|341
1747393500000|2025-05-16 11:05:00|3210.9|3208.9|3209.2|3207.2|3210.9|3208.9|3207.3|3205.3|288
1747393800000|2025-05-16 11:10:00|3209.4|3207.4|3205.9|3203.9|3212.2|3210.2|3205.4|3203.4|261
1747394100000|2025-05-16 11:15:00|3205.7|3203.7|3210.4|3207.4|3211.1|3208.9|3205.3|3203.3|239
1747394400000|2025-05-16 11:20:00|3210.2|3207.2|3204.9|3202.9|3210.2|3207.2|3204.6|3202.6|210
1747394700000|2025-05-16 11:25:00|3204.4|3202.4|3203.7|3201.7|3206.4|3204.4|3201|3198.7|239
1747395000000|2025-05-16 11:30:00|3203.5|3201.5|3211.6|3209.6|3212.1|3210.1|3201.3|3199.3|298
1747395300000|2025-05-16 11:35:00|3211.7|3209.7|3206.3|3204.3|3212.1|3210.1|3206.3|3204.2|274
1747395600000|2025-05-16 11:40:00|3206.7|3204.7|3207|3205|3208.2|3206.2|3205.1|3202.6|237
1747395900000|2025-05-16 11:45:00|3206.6|3204.6|3203.1|3201.1|3208.6|3206.6|3202.2|3200.1|214
1747396200000|2025-05-16 11:50:00|3203.5|3201.5|3192|3189|3203.5|3201.5|3191.8|3188.8|437
1747396500000|2025-05-16 11:55:00|3191.8|3188.8|3198.2|3196.2|3200.9|3197.9|3191.1|3188.6|583
1747396800000|2025-05-16 12:00:00|3198.5|3195.5|3197|3195|3199.5|3197.1|3192.3|3189.3|508
1747397100000|2025-05-16 12:05:00|3197.3|3195.3|3194.8|3192.8|3198.8|3196.8|3192.7|3189.8|257
1747397400000|2025-05-16 12:10:00|3195.3|3193.3|3195.5|3193.5|3200.3|3197.9|3194.4|3192.2|385
1747397700000|2025-05-16 12:15:00|3195.7|3193.7|3199.7|3197.7|3200.2|3198.2|3195.5|3193.5|297
1747398000000|2025-05-16 12:20:00|3199.8|3197.8|3203.8|3201.8|3204.6|3202.3|3196.8|3194.8|444
1747398300000|2025-05-16 12:25:00|3204.3|3202.3|3199.4|3196.4|3207.9|3205.9|3197.9|3195.3|316
1747398600000|2025-05-16 12:30:00|3199.1|3196.1|3191.4|3189.4|3199.1|3196.1|3187.9|3185.1|429
1747398900000|2025-05-16 12:35:00|3191.5|3189.5|3201.1|3199.1|3203.9|3201.7|3190.4|3188.4|509
1747399200000|2025-05-16 12:40:00|3200.8|3198.8|3196|3194|3200.8|3198.8|3194.6|3192.6|317
1747399500000|2025-05-16 12:45:00|3195.7|3193.7|3199.8|3197.8|3201.8|3199.5|3195.4|3193.4|315
1747399800000|2025-05-16 12:50:00|3199.7|3197.7|3195.3|3193.3|3199.9|3197.9|3193|3191|215
1747400100000|2025-05-16 12:55:00|3195.4|3193.4|3196.4|3194.4|3198.9|3196.9|3193.4|3191.4|314
1747400400000|2025-05-16 13:00:00|3196.6|3194.6|3207.7|3205.7|3208.7|3206.7|3196.4|3194.4|879
1747400700000|2025-05-16 13:05:00|3208|3206|3208.4|3206.4|3210.7|3208.7|3203.9|3201.9|631
1747401000000|2025-05-16 13:10:00|3208.2|3206.2|3207.6|3205.6|3212.1|3210|3205.7|3203.7|553
1747401300000|2025-05-16 13:15:00|3207.4|3205.4|3210.4|3208.4|3211.1|3209.1|3206.7|3204.4|752
1747401600000|2025-05-16 13:20:00|3210.2|3208.2|3212.7|3210.7|3214.2|3212.2|3209.2|3207.2|484
1747401900000|2025-05-16 13:25:00|3212.6|3210.6|3212.7|3210.7|3214.7|3212.7|3209.7|3207.7|379
1747402200000|2025-05-16 13:30:00|3213.1|3211.1|3218.2|3216.2|3218.9|3216.9|3211.7|3209.7|547
1747402500000|2025-05-16 13:35:00|3218.3|3216.3|3221.2|3219.2|3222.2|3220.2|3215.3|3213.3|702
1747402800000|2025-05-16 13:40:00|3221.4|3219.4|3228|3226|3230.2|3228.2|3219.9|3217.9|570
1747403100000|2025-05-16 13:45:00|3228.4|3226.4|3225.9|3223.9|3228.8|3226.8|3221.5|3219.5|572
1747403400000|2025-05-16 13:50:00|3226|3224|3225.6|3223.6|3231.8|3229.8|3224.7|3222.5|449
1747403700000|2025-05-16 13:55:00|3225.7|3222.7|3228.7|3223.2|3229.1|3227.1|3224|3221.8|328
1747404000000|2025-05-16 14:00:00|3228.9|3223.5|3225.6|3223.6|3233.5|3231|3225.6|3223.2|617
1747404300000|2025-05-16 14:05:00|3225.9|3223.9|3225.7|3223.7|3230.7|3228.7|3224.3|3222.3|552
1747404600000|2025-05-16 14:10:00|3226.1|3224.1|3224.4|3222.4|3226.8|3224.8|3222.2|3220.1|508
1747404900000|2025-05-16 14:15:00|3224.2|3222.2|3217.9|3214.9|3226.3|3223.8|3217.2|3214.7|452
1747405200000|2025-05-16 14:20:00|3217.6|3214.6|3221.7|3219.7|3221.8|3219.7|3215.6|3213|410
1747405500000|2025-05-16 14:25:00|3221.6|3219.6|3219.1|3217.1|3222.6|3220.6|3217.5|3215.5|443
1747405800000|2025-05-16 14:30:00|3219.2|3217.2|3215.5|3213.5|3221.1|3219.1|3214.9|3212.1|413
1747406100000|2025-05-16 14:35:00|3215.8|3213.8|3211.4|3209.4|3216.4|3214.4|3210.9|3208.9|453
1747406400000|2025-05-16 14:40:00|3211.8|3209.8|3203.8|3201.8|3211.9|3209.9|3202.6|3200.6|486
1747406700000|2025-05-16 14:45:00|3204|3202|3206.3|3204.3|3209.7|3207.7|3201.5|3199.5|542
1747407000000|2025-05-16 14:50:00|3206.1|3204.1|3206.6|3204.6|3208.5|3206.1|3204.3|3202.1|331
1747407300000|2025-05-16 14:55:00|3206.4|3204.4|3204.2|3202.2|3209.6|3207.6|3202.7|3200.7|265
1747407600000|2025-05-16 15:00:00|3204.3|3202.3|3203.9|3201.9|3205.7|3203.7|3202.1|3200.1|344
1747407900000|2025-05-16 15:05:00|3204|3202|3203.6|3201.6|3208.2|3206.2|3202.6|3200.6|316
1747408200000|2025-05-16 15:10:00|3204.1|3202.1|3204.1|3202.1|3208.5|3206.5|3203.6|3201.6|260
1747408500000|2025-05-16 15:15:00|3204|3202|3203.1|3201.1|3205.2|3203.2|3201.6|3199.6|240
1747408800000|2025-05-16 15:20:00|3203.2|3201.2|3204.5|3202.5|3206|3204|3202.4|3200.4|272
1747409100000|2025-05-16 15:25:00|3204.2|3202.2|3205.1|3203.1|3205.6|3203.6|3201.1|3199.1|210
1747409400000|2025-05-16 15:30:00|3204.9|3202.9|3207|3205|3208|3206|3204.9|3202.9|276
1747409700000|2025-05-16 15:35:00|3207.3|3205.3|3210.8|3208.8|3211.3|3209.3|3207.2|3205.2|228
1747410000000|2025-05-16 15:40:00|3209.7|3207.7|3211|3209|3212.3|3210.3|3209.7|3207.7|199
1747410300000|2025-05-16 15:45:00|3210.6|3208.6|3214.1|3212.1|3214.1|3212.1|3208.2|3206.2|184
1747410600000|2025-05-16 15:50:00|3213.6|3211.6|3217.2|3215.2|3217.7|3215.7|3211.6|3209.6|261
1747410900000|2025-05-16 15:55:00|3217.1|3215.1|3221.2|3218.2|3222.7|3219.7|3215.7|3213.2|277
1747411200000|2025-05-16 16:00:00|3220.8|3217.8|3220.3|3218.3|3223.7|3221.2|3219|3216.8|322
1747411500000|2025-05-16 16:05:00|3221|3218|3218.3|3216.3|3221|3218.6|3218|3215.6|250
1747411800000|2025-05-16 16:10:00|3217.8|3215.8|3222.8|3220.8|3223.1|3220.8|3217.8|3215.1|136
1747412100000|2025-05-16 16:15:00|3222.7|3220.7|3221.3|3219.3|3222.8|3220.8|3221.1|3219.1|115
1747412400000|2025-05-16 16:20:00|3221.1|3219.1|3222.3|3220.3|3223.3|3221.3|3220.3|3218.3|160
1747412700000|2025-05-16 16:25:00|3222.2|3220.2|3222.8|3220.8|3223.8|3221.8|3221.3|3218.4|89
1747413000000|2025-05-16 16:30:00|3223.1|3221.1|3221.4|3219.4|3224.3|3222.3|3221.4|3219.3|112
1747413300000|2025-05-16 16:35:00|3221.3|3219.3|3222.8|3220.8|3223|3221|3220.2|3218.2|110
1747413600000|2025-05-16 16:40:00|3223|3221|3224.8|3222.8|3224.8|3222.8|3222.1|3220.1|105
1747413900000|2025-05-16 16:45:00|3225|3223|3225.3|3223.3|3227.1|3225.1|3224.8|3222.8|110
1747414200000|2025-05-16 16:50:00|3225.4|3223.4|3224.4|3222.4|3226.3|3224.3|3223.1|3221|124
1747414500000|2025-05-16 16:55:00|3223.8|3221.4|3221.7|3219.7|3225.3|3223.3|3221.7|3219.7|184
1747414800000|2025-05-16 17:00:00|3222|3220|3222.5|3220.5|3224|3221.7|3220.6|3218.6|174
1747415100000|2025-05-16 17:05:00|3222.6|3220.6|3221.7|3219.7|3224.6|3222.3|3221.6|3219.6|204
1747415400000|2025-05-16 17:10:00|3221.8|3219.8|3222.1|3220.1|3222.7|3220.5|3220.9|3218.9|180
1747415700000|2025-05-16 17:15:00|3222.7|3220.7|3222.2|3220.2|3223|3221|3220.5|3218.5|143
1747416000000|2025-05-16 17:20:00|3222.4|3220.4|3221.2|3219.2|3223.8|3221.8|3220.7|3218.7|120
1747416300000|2025-05-16 17:25:00|3221.6|3219.6|3220.9|3218.9|3221.7|3219.7|3219.7|3217.7|147
1747416600000|2025-05-16 17:30:00|3221.1|3219.1|3221|3219|3222.4|3220.4|3219.8|3217.8|124
1747416900000|2025-05-16 17:35:00|3221.3|3219.3|3219.9|3217.9|3221.3|3219.3|3218.7|3216.6|89
1747417200000|2025-05-16 17:40:00|3220.3|3218.3|3220.4|3218.4|3220.9|3218.9|3218.9|3216.9|104
1747417500000|2025-05-16 17:45:00|3220.9|3218.9|3224.1|3222.1|3224.6|3222.6|3220.8|3218.8|100
1747417800000|2025-05-16 17:50:00|3224|3222|3223.1|3221.1|3224.8|3222.8|3222.4|3220.4|107
1747418100000|2025-05-16 17:55:00|3222.9|3220.9|3222.5|3220.5|3223.9|3221.9|3222.2|3220.2|105
1747418400000|2025-05-16 18:00:00|3222.6|3220.6|3225.4|3223.4|3225.5|3223.5|3221.9|3219.9|115
1747418700000|2025-05-16 18:05:00|3225.2|3223.2|3224.9|3222.9|3226.3|3224.3|3223.9|3221.9|95
1747419000000|2025-05-16 18:10:00|3224.8|3222.8|3223.1|3221.1|3225.6|3223.6|3222.9|3220.9|108
1747419300000|2025-05-16 18:15:00|3223.3|3221.3|3223.2|3221.2|3223.8|3221.8|3222.5|3220.5|126
1747419600000|2025-05-16 18:20:00|3223.3|3221.3|3224.2|3222.2|3224.4|3222.4|3222.7|3220.7|59
1747419900000|2025-05-16 18:25:00|3224.1|3222.1|3226.6|3224.6|3226.8|3224.8|3223.8|3221.8|99
1747420200000|2025-05-16 18:30:00|3226.1|3224.1|3225.4|3223.4|3226.6|3224.6|3224.6|3222.6|70
1747420500000|2025-05-16 18:35:00|3225.6|3223.6|3222|3220|3225.6|3223.6|3221.8|3219.8|82
1747420800000|2025-05-16 18:40:00|3221.9|3219.9|3223.5|3221.5|3224|3222|3221.7|3219.7|129
1747421100000|2025-05-16 18:45:00|3223.6|3221.6|3225.7|3223.7|3225.8|3223.8|3223.6|3221.6|116
1747421400000|2025-05-16 18:50:00|3225.5|3223.5|3224.1|3222.1|3225.7|3223.7|3224|3222|91
1747421700000|2025-05-16 18:55:00|3224|3222|3224.9|3222.9|3225.1|3223.1|3223.7|3221.6|116
1747422000000|2025-05-16 19:00:00|3225|3223|3226.2|3224.2|3227|3225|3224.9|3222.9|131
1747422300000|2025-05-16 19:05:00|3226.5|3224.5|3227.7|3225.7|3228.6|3226.2|3226.1|3224.1|105
1747422600000|2025-05-16 19:10:00|3227.6|3225.6|3224.9|3222.9|3227.7|3225.7|3224.6|3222.6|61
1747422900000|2025-05-16 19:15:00|3225.1|3223.1|3226.2|3224.2|3227.6|3225.6|3224.2|3221.9|110
1747423200000|2025-05-16 19:20:00|3226.3|3224.3|3227.2|3225.2|3227.6|3225.6|3226.1|3224.1|56
1747423500000|2025-05-16 19:25:00|3227.1|3225.1|3225.7|3223.7|3227.2|3225.2|3225.7|3223.7|114
1747423800000|2025-05-16 19:30:00|3225.8|3223.8|3226.9|3224.9|3227.5|3225.5|3225.2|3223.2|87
1747424100000|2025-05-16 19:35:00|3227|3225|3226.4|3224.4|3227.6|3225.6|3225.2|3223.2|120
1747424400000|2025-05-16 19:40:00|3226.2|3224.2|3226.7|3224.7|3227.9|3225.4|3226.1|3224.1|74
1747424700000|2025-05-16 19:45:00|3226.9|3224.9|3225.1|3223.1|3227.1|3225.1|3225|3223|189
1747425000000|2025-05-16 19:50:00|3225|3223|3225|3223|3225.8|3223.5|3224.5|3222.5|74
1747425300000|2025-05-16 19:55:00|3224.5|3222.5|3224.9|3222.9|3225.5|3223.5|3223.3|3221.3|136
1747425600000|2025-05-16 20:00:00|3225|3223|3228.5|3225.5|3228.8|3226.5|3224.5|3222.5|79
1747425900000|2025-05-16 20:05:00|3228.7|3225.7|3230.7|3227.7|3231|3228|3228.7|3225.7|114
1747426200000|2025-05-16 20:10:00|3230.5|3227.5|3230.2|3227.2|3231.2|3228.2|3229.7|3226.7|67
1747426500000|2025-05-16 20:15:00|3230|3227|3230.7|3227.7|3231|3228|3229.9|3226.9|57
1747426800000|2025-05-16 20:20:00|3230.5|3227.5|3231|3228|3231.4|3228.4|3230|3227|61
1747427100000|2025-05-16 20:25:00|3231.8|3228.8|3229.4|3226.4|3231.8|3228.8|3229.3|3226.3|63
1747427400000|2025-05-16 20:30:00|3228.5|3225.5|3228.1|3225.1|3229|3226|3228|3225|51
1747427700000|2025-05-16 20:35:00|3228|3225|3228.5|3225.5|3228.6|3225.6|3227|3224|62
1747428000000|2025-05-16 20:40:00|3228.8|3225.8|3229.6|3226.6|3229.6|3226.6|3227.6|3224.6|57
1747428300000|2025-05-16 20:45:00|3229.5|3226.5|3231|3228|3231.6|3228.6|3229.2|3226.2|155
1747428600000|2025-05-16 20:50:00|3231.3|3228.3|3229.6|3226.6|3231.5|3228.5|3229.3|3226.4|148
1747428900000|2025-05-16 20:55:00|3229.9|3226.9|3230.5|3227.5|3231.4|3228.7|3228.1|3225.1|233
1747605600000|2025-05-18 22:00:00|3230|3227|3232.2|3229.2|3235.5|3232.5|3228.5|3225.5|349
1747605900000|2025-05-18 22:05:00|3231.7|3228.7|3232.1|3229.1|3234.9|3231.9|3230.5|3227.4|263
1747606200000|2025-05-18 22:10:00|3232.2|3229.2|3234.6|3231.6|3235.5|3232.5|3230.7|3227.7|185
1747606500000|2025-05-18 22:15:00|3234.2|3231.2|3239.7|3236.7|3240.2|3237.2|3233.7|3230.9|359
1747606800000|2025-05-18 22:20:00|3239.2|3236.2|3241.2|3238.2|3243.1|3240.1|3239.2|3236.2|226
1747607100000|2025-05-18 22:25:00|3240.9|3237.9|3242.7|3240.7|3243.5|3240.7|3239.9|3237.4|95
1747607400000|2025-05-18 22:30:00|3242.5|3240.5|3243.3|3241.3|3244.2|3241.5|3241|3238.7|109
1747607700000|2025-05-18 22:35:00|3243.2|3241.2|3240.5|3237.5|3243.2|3241.2|3240.2|3237.2|67
1747608000000|2025-05-18 22:40:00|3240.2|3237.2|3242.5|3239.5|3243.7|3240.7|3239.5|3237.2|111
1747608300000|2025-05-18 22:45:00|3243.1|3240.1|3246.8|3243.8|3247.5|3244.5|3242.3|3239.3|136
1747608600000|2025-05-18 22:50:00|3247|3244|3246|3243|3247.8|3244.8|3245.5|3242.7|96
1747608900000|2025-05-18 22:55:00|3245.8|3242.8|3247|3244|3247|3244.8|3245|3242.8|54
1747609200000|2025-05-18 23:00:00|3246.3|3244.3|3247.3|3244.3|3248.3|3246.3|3245.3|3243|65
1747609500000|2025-05-18 23:05:00|3247.2|3244.2|3247.2|3244.2|3248.9|3245.9|3246.8|3243.8|70
1747609800000|2025-05-18 23:10:00|3247.4|3244.4|3249.9|3246.9|3250.2|3247.2|3247.4|3244.4|23
1747610100000|2025-05-18 23:15:00|3250.2|3247.2|3250.5|3247.5|3250.9|3247.9|3248.4|3245.4|67
1747610400000|2025-05-18 23:20:00|3250|3247|3251.8|3249.8|3253.6|3250.8|3249.3|3246.5|66
1747610700000|2025-05-18 23:25:00|3251.5|3249.5|3250.1|3248.1|3251.5|3249.5|3249.4|3247|62
1747611000000|2025-05-18 23:30:00|3250.3|3248.3|3251.2|3248.2|3252.7|3249.7|3249.6|3246.6|72
1747611300000|2025-05-18 23:35:00|3251.5|3248.5|3249.6|3246.6|3251.7|3248.7|3249.2|3246.6|104
1747611600000|2025-05-18 23:40:00|3249.4|3246.4|3248.1|3246.1|3250.7|3248.1|3244.8|3242.3|195
1747611900000|2025-05-18 23:45:00|3248.8|3246.8|3243.1|3241.1|3249.6|3247.6|3242.8|3240.6|138
1747612200000|2025-05-18 23:50:00|3242.6|3240.6|3245.8|3243.8|3245.8|3243.8|3242.5|3240.3|143
1747612500000|2025-05-18 23:55:00|3246|3243|3247.9|3245.9|3248.1|3246.1|3245.8|3243|82
1747612800000|2025-05-19 00:00:00|3248.4|3246.4|3250.1|3248.1|3250.3|3248.3|3245.8|3243.6|134
1747613100000|2025-05-19 00:05:00|3250.4|3248.4|3252.4|3250.4|3253.1|3250.4|3249.9|3247.9|116
1747613400000|2025-05-19 00:10:00|3252.6|3250.6|3254.6|3252.6|3256.3|3253.6|3252.6|3250.6|186
1747613700000|2025-05-19 00:15:00|3254.4|3252.4|3253.6|3251.6|3255.7|3253.4|3253.3|3250.8|106
1747614000000|2025-05-19 00:20:00|3253.8|3251.8|3253.8|3251.8|3255.1|3252.6|3252.9|3250.9|124
1747614300000|2025-05-19 00:25:00|3254.6|3251.6|3254.3|3252.3|3255.3|3253.1|3253.9|3251.5|96
1747614600000|2025-05-19 00:30:00|3254.1|3252.1|3253.8|3251.8|3255.8|3253.1|3253.1|3250.8|126
1747614900000|2025-05-19 00:35:00|3253.9|3251.9|3253.8|3251.8|3254.9|3252.1|3251.6|3249.6|139
1747615200000|2025-05-19 00:40:00|3253.9|3251.9|3252.9|3250.9|3254.6|3252.4|3252.4|3250.1|104
1747615500000|2025-05-19 00:45:00|3253.1|3251.1|3254.9|3252.9|3256.6|3254.2|3252.8|3250.8|96
1747615800000|2025-05-19 00:50:00|3255.1|3253.1|3254.3|3252.3|3255.6|3253.4|3253|3250.3|138
1747616100000|2025-05-19 00:55:00|3254.8|3252.8|3255.5|3253.5|3256.8|3254.3|3254|3251.3|131
1747616400000|2025-05-19 01:00:00|3255.3|3253.3|3250.4|3247.4|3258.1|3255.1|3249.4|3246.4|458
1747616700000|2025-05-19 01:05:00|3250.6|3247.6|3246.7|3244.7|3253.7|3251.5|3246.2|3243.2|327
1747617000000|2025-05-19 01:10:00|3247|3245|3244.2|3242.2|3247.8|3245.8|3242.7|3239.7|268
1747617300000|2025-05-19 01:15:00|3244|3242|3242.8|3240.8|3246.3|3244|3241.6|3239.6|222
1747617600000|2025-05-19 01:20:00|3243|3241|3242|3240|3243.5|3241.5|3241.3|3238.8|235
1747617900000|2025-05-19 01:25:00|3242.1|3240.1|3240.3|3238.3|3245|3243|3239.9|3237.8|232
1747618200000|2025-05-19 01:30:00|3240.5|3238.5|3240|3238|3245.1|3243.1|3239.1|3236.8|228
1747618500000|2025-05-19 01:35:00|3240.1|3238.1|3242.8|3239.8|3243|3240.3|3238.8|3236.3|227
1747618800000|2025-05-19 01:40:00|3242.3|3239.3|3246.4|3243.4|3248.4|3245.4|3242|3239.3|215
1747619100000|2025-05-19 01:45:00|3246.7|3243.7|3244.2|3241.2|3247.4|3244.4|3242.4|3239.4|181
1747619400000|2025-05-19 01:50:00|3244.4|3241.4|3243.9|3240.9|3245.5|3242.5|3240.2|3237.2|177
1747619700000|2025-05-19 01:55:00|3243.7|3240.7|3242.9|3239.9|3244.5|3241.5|3241.2|3238.4|168
1747620000000|2025-05-19 02:00:00|3242.7|3239.7|3244.4|3241.4|3246.7|3243.7|3242.2|3239.2|164
1747620300000|2025-05-19 02:05:00|3244.7|3241.7|3243|3241|3245.2|3242.5|3241.4|3238.7|147
1747620600000|2025-05-19 02:10:00|3242.9|3240.9|3242.7|3240.7|3243.7|3241.7|3241.2|3239.2|122
1747620900000|2025-05-19 02:15:00|3243|3241|3245.4|3242.4|3247.2|3244.2|3242.9|3240.2|86
1747621200000|2025-05-19 02:20:00|3244.9|3241.9|3244.5|3241.5|3246|3244|3244.3|3241.4|75
1747621500000|2025-05-19 02:25:00|3244.3|3241.3|3244|3241|3244.5|3242.5|3242.5|3239.8|82
1747621800000|2025-05-19 02:30:00|3243.3|3241.3|3237|3234|3243.5|3241.3|3235.8|3233.3|217
1747622100000|2025-05-19 02:35:00|3236.8|3234.8|3236.8|3234.8|3239|3236.8|3236.3|3233.8|118
1747622400000|2025-05-19 02:40:00|3237|3235|3238.3|3236.3|3239.3|3237.3|3236.8|3234.1|105
1747622700000|2025-05-19 02:45:00|3238.5|3236.5|3240.8|3238.8|3241.8|3239.8|3238|3235.9|125
1747623000000|2025-05-19 02:50:00|3241|3239|3242|3239|3243|3241|3241|3238.8|132
1747623300000|2025-05-19 02:55:00|3241.8|3238.8|3242|3240|3242.8|3240.3|3240.3|3238|93
1747623600000|2025-05-19 03:00:00|3241.8|3239.8|3245.5|3242.5|3245.8|3242.8|3241.3|3238.5|93
1747623900000|2025-05-19 03:05:00|3245|3242|3242.8|3240.8|3245|3242.3|3242.3|3240|78
1747624200000|2025-05-19 03:10:00|3243|3241|3243.3|3241.3|3243.5|3241.4|3242.3|3239.8|67
1747624500000|2025-05-19 03:15:00|3243.1|3241.1|3245.6|3243.6|3246.3|3243.9|3243.1|3241.1|69
1747624800000|2025-05-19 03:20:00|3245.4|3243.4|3244.3|3242.3|3246.3|3244.3|3243.8|3240.8|66
1747625100000|2025-05-19 03:25:00|3244.1|3242.1|3242.9|3240.9|3244.8|3242.8|3242.3|3240.1|88
1747625400000|2025-05-19 03:30:00|3242.8|3240.8|3241.6|3239.6|3243.6|3241.4|3241.4|3238.8|112
1747625700000|2025-05-19 03:35:00|3241.8|3239.8|3237.1|3235.1|3242.8|3240.4|3237.1|3234.9|109
1747626000000|2025-05-19 03:40:00|3237.4|3235.4|3235.6|3233.6|3237.7|3235.7|3235.4|3233.1|62
1747626300000|2025-05-19 03:45:00|3235.7|3233.7|3230.8|3227.8|3235.9|3233.7|3229.2|3227.2|148
1747626600000|2025-05-19 03:50:00|3231|3228|3231.2|3228.2|3232|3229|3229.3|3226.3|103
1747626900000|2025-05-19 03:55:00|3231.5|3228.5|3230.5|3227.5|3232.2|3229.2|3229.7|3226.7|60
1747627200000|2025-05-19 04:00:00|3230.2|3227.2|3230.8|3227.8|3231.5|3228.5|3228.7|3225.7|95
1747627500000|2025-05-19 04:05:00|3230.7|3227.7|3231.1|3228.1|3231.3|3228.3|3228.3|3225.3|80
1747627800000|2025-05-19 04:10:00|3230.8|3227.8|3233.4|3231.4|3233.9|3231.4|3230.6|3227.6|61
1747628100000|2025-05-19 04:15:00|3233.9|3231.9|3233.1|3231.1|3234.1|3232.1|3232.6|3230.3|71
1747628400000|2025-05-19 04:20:00|3233.4|3231.4|3234.9|3232.9|3235.6|3232.9|3232.9|3230.1|35
1747628700000|2025-05-19 04:25:00|3234.6|3232.6|3234.6|3232.6|3235.8|3233.4|3234.1|3232.1|39
1747629000000|2025-05-19 04:30:00|3234.4|3232.4|3236.1|3233.1|3236.9|3234.9|3234.4|3231.9|44
1747629300000|2025-05-19 04:35:00|3236.3|3233.3|3234.8|3231.8|3236.7|3233.7|3234.8|3231.8|34
1747629600000|2025-05-19 04:40:00|3234.6|3231.6|3234.6|3231.6|3235.6|3232.6|3233.9|3230.9|31
1747629900000|2025-05-19 04:45:00|3234.3|3231.3|3236.1|3233.1|3236.1|3233.1|3234.3|3231.3|40
1747630200000|2025-05-19 04:50:00|3235.8|3232.8|3237.1|3235.1|3237.6|3235.4|3235.6|3232.6|38
1747630500000|2025-05-19 04:55:00|3236.9|3234.9|3236.2|3233.2|3237.7|3234.9|3234.4|3231.9|83
1747630800000|2025-05-19 05:00:00|3236.7|3234.7|3236.7|3234.7|3237.9|3235.9|3236.5|3233.7|114
1747631100000|2025-05-19 05:05:00|3236.9|3234.9|3241.7|3238.7|3242.5|3239.7|3236.9|3234.9|93
1747631400000|2025-05-19 05:10:00|3241.2|3238.2|3240.2|3237.2|3244|3241|3239.7|3236.7|96
1747631700000|2025-05-19 05:15:00|3240.5|3237.5|3240.2|3238.2|3241.7|3239.1|3239.7|3237.2|64
1747632000000|2025-05-19 05:20:00|3240|3238|3240.7|3238.7|3241.2|3238.9|3239.4|3237.4|70
1747632300000|2025-05-19 05:25:00|3240.9|3238.9|3242.9|3240.9|3243|3241|3240.5|3238.5|73
1747632600000|2025-05-19 05:30:00|3243.5|3241.5|3239.9|3237.9|3243.7|3241.7|3239.7|3237.7|167
1747632900000|2025-05-19 05:35:00|3240.2|3238.2|3239.2|3237.2|3241|3238.9|3237.4|3235.2|153
1747633200000|2025-05-19 05:40:00|3238.9|3236.9|3240.2|3238.2|3240.9|3238.7|3238.4|3236.4|131
1747633500000|2025-05-19 05:45:00|3239.7|3237.7|3237.2|3235.2|3240.7|3238.5|3236.7|3234.2|108
1747633800000|2025-05-19 05:50:00|3237.5|3235.5|3239|3237|3240.5|3238.5|3237.2|3234.7|102
1747634100000|2025-05-19 05:55:00|3238.9|3236.9|3241.7|3238.7|3241.9|3239.7|3238.9|3236.1|122
1747634400000|2025-05-19 06:00:00|3241.9|3238.9|3242.1|3239.1|3242.9|3240.4|3238.5|3236.5|259
1747634700000|2025-05-19 06:05:00|3242.3|3239.3|3243.8|3241.8|3245.2|3243.2|3241.6|3238.6|115
1747635000000|2025-05-19 06:10:00|3244|3242|3246.4|3244.4|3247.4|3245.4|3243.5|3241.4|129
1747635300000|2025-05-19 06:15:00|3246.6|3244.6|3247.5|3245.5|3248.7|3246.7|3245.7|3243.7|146
1747635600000|2025-05-19 06:20:00|3247.7|3245.7|3248|3246|3248.2|3246.2|3246|3244|92
1747635900000|2025-05-19 06:25:00|3248.7|3246.7|3246.5|3244.5|3248.7|3246.7|3245.2|3243.2|113
1747636200000|2025-05-19 06:30:00|3246|3244|3248|3246|3249.5|3247.2|3245.7|3243.5|138
1747636500000|2025-05-19 06:35:00|3247.7|3245.7|3245.2|3243.2|3248.2|3246.2|3243.7|3241.2|161
1747636800000|2025-05-19 06:40:00|3245|3243|3244.5|3242.5|3246.9|3244.7|3243.6|3241.4|150
1747637100000|2025-05-19 06:45:00|3244.7|3242.7|3246.5|3244.5|3246.7|3244.7|3243.2|3241.2|142
1747637400000|2025-05-19 06:50:00|3246.7|3244.7|3247.6|3245.6|3248.7|3246.5|3246.4|3243.4|150
1747637700000|2025-05-19 06:55:00|3247.1|3245.1|3243.7|3241.7|3247.1|3245.1|3243.6|3241.6|123
1747638000000|2025-05-19 07:00:00|3243.8|3241.8|3248|3246|3249.6|3247.2|3243.1|3241.1|198
1747638300000|2025-05-19 07:05:00|3248.2|3246.2|3252|3250|3252.3|3250.3|3248.2|3246.2|136
1747638600000|2025-05-19 07:10:00|3251.5|3249.5|3250.4|3247.4|3252.3|3250.3|3249.4|3246.4|185
1747638900000|2025-05-19 07:15:00|3250.6|3247.6|3251.3|3249.3|3252.6|3250.6|3248.6|3246.6|126
1747639200000|2025-05-19 07:20:00|3251.1|3249.1|3250.4|3248.4|3251.3|3249.3|3248.4|3246.4|136
1747639500000|2025-05-19 07:25:00|3250.6|3248.6|3251.4|3249.4|3252.6|3250.6|3249.1|3247.1|150
1747639800000|2025-05-19 07:30:00|3251.3|3249.3|3248.7|3246.7|3251.7|3249.6|3248.7|3246.2|126
1747640100000|2025-05-19 07:35:00|3248.5|3246.5|3249.9|3247.9|3251|3248.5|3247.4|3245.3|154
1747640400000|2025-05-19 07:40:00|3249.7|3247.7|3246.6|3244.6|3249.7|3247.7|3242.9|3240.7|232
1747640700000|2025-05-19 07:45:00|3246.9|3244.9|3245.3|3243.3|3247.3|3245.3|3245.1|3242.6|125
1747641000000|2025-05-19 07:50:00|3245.4|3243.4|3248.7|3246.7|3250.2|3248.2|3245.4|3243.4|186
1747641300000|2025-05-19 07:55:00|3248.5|3246.5|3246.9|3244.9|3248.7|3246.7|3245.6|3243.6|164
1747641600000|2025-05-19 08:00:00|3246.7|3244.7|3245.5|3243.5|3248.1|3246.1|3244.9|3242.9|202
1747641900000|2025-05-19 08:05:00|3245.7|3243.7|3245.5|3243.5|3246.5|3244.5|3244|3241|74
1747642200000|2025-05-19 08:10:00|3245|3243|3251.6|3248.6|3251.9|3249.8|3245|3243|217
1747642500000|2025-05-19 08:15:00|3251.4|3249.4|3255|3253|3256.1|3253.9|3250.9|3248.5|303
1747642800000|2025-05-19 08:20:00|3255.2|3253.2|3252.5|3250.5|3255.5|3253.3|3251.5|3249.1|166
1747643100000|2025-05-19 08:25:00|3252.6|3250.6|3251.4|3249.4|3255.3|3252.6|3250.2|3248.2|209
1747643400000|2025-05-19 08:30:00|3251.5|3249.5|3252.4|3250.4|3252.9|3250.8|3251|3249|184
1747643700000|2025-05-19 08:35:00|3252.3|3250.3|3250.3|3247.3|3254.2|3251.6|3249.1|3246.6|138
1747644000000|2025-05-19 08:40:00|3250.1|3247.1|3254.1|3251.1|3254.3|3251.3|3249|3246.2|117
1747644300000|2025-05-19 08:45:00|3254.3|3251.3|3254.6|3252.6|3255.2|3252.9|3253.1|3250.7|110
1747644600000|2025-05-19 08:50:00|3254.7|3252.7|3258|3256|3258.2|3256.1|3253.9|3251.9|132
1747644900000|2025-05-19 08:55:00|3257.8|3254.8|3261.2|3259.2|3262.4|3260|3257.8|3254.8|233
1747645200000|2025-05-19 09:00:00|3261.5|3259.5|3259.5|3257.5|3262.7|3260.6|3258.4|3256.4|326
1747645500000|2025-05-19 09:05:00|3258.9|3256.9|3257.5|3255.5|3260.1|3257.6|3256.4|3254.4|220
1747645800000|2025-05-19 09:10:00|3257.4|3255.4|3253.8|3251.8|3258|3256|3252.8|3250.5|245
1747646100000|2025-05-19 09:15:00|3254|3252|3249.3|3247.3|3255.2|3252.9|3249|3247|213
1747646400000|2025-05-19 09:20:00|3249|3247|3248.9|3246.9|3251.6|3249.6|3248.5|3246.5|213
1747646700000|2025-05-19 09:25:00|3249.1|3245.9|3251.9|3249.9|3253.4|3251.4|3248.3|3245.9|166
1747647000000|2025-05-19 09:30:00|3252.1|3250.1|3250|3248|3254.3|3251.9|3249.6|3247.6|180
1747647300000|2025-05-19 09:35:00|3250.2|3248.2|3251.6|3249.6|3252.9|3250.4|3250|3248|117
1747647600000|2025-05-19 09:40:00|3252.1|3250.1|3253.6|3250.6|3253.9|3251.9|3251.1|3248.1|99
1747647900000|2025-05-19 09:45:00|3253.8|3250.8|3253.6|3251.6|3254.2|3251.9|3251.3|3248.4|122
1747648200000|2025-05-19 09:50:00|3253.9|3251.9|3254.6|3251.6|3255.8|3253.8|3252.6|3249.7|121
1747648500000|2025-05-19 09:55:00|3254.4|3252.4|3255.7|3253.7|3256.2|3254|3253.4|3250.6|106
1747648800000|2025-05-19 10:00:00|3256|3254|3254.1|3251.1|3256.7|3254.5|3252.5|3250.3|127
1747649100000|2025-05-19 10:05:00|3254.2|3251.2|3251.1|3248.1|3254.7|3252.5|3249|3247|266
1747649400000|2025-05-19 10:10:00|3250.9|3248.9|3252.5|3250.5|3253.4|3251.4|3250.5|3248.5|160
1747649700000|2025-05-19 10:15:00|3252.6|3250.6|3249.9|3247.9|3253.3|3250.9|3247.9|3245.8|162
1747650000000|2025-05-19 10:20:00|3249.6|3247.6|3250.6|3248.6|3251.7|3249.7|3246.3|3244.3|142
1747650300000|2025-05-19 10:25:00|3250.5|3248.5|3257.4|3255.4|3257.4|3255.4|3250.4|3248.4|79
1747650600000|2025-05-19 10:30:00|3257.1|3255.1|3256.7|3254.7|3257.7|3255.6|3254.6|3252.6|102
1747650900000|2025-05-19 10:35:00|3256.4|3254.4|3259.1|3256.1|3259.7|3257.7|3256.1|3254.1|59
1747651200000|2025-05-19 10:40:00|3259.3|3256.3|3259.6|3256.6|3260.1|3258.1|3258.1|3256.1|103
1747651500000|2025-05-19 10:45:00|3259.4|3257.4|3262.5|3259.5|3262.7|3260.2|3259.4|3257.4|173
1747651800000|2025-05-19 10:50:00|3262.6|3259.6|3261.5|3258.5|3263|3260.5|3260.7|3258.2|127
1747652100000|2025-05-19 10:55:00|3261.7|3258.7|3257.9|3254.9|3262.4|3259.4|3257.6|3254.6|114
1747652400000|2025-05-19 11:00:00|3257.7|3254.7|3256.1|3254.1|3258.7|3255.7|3253.3|3250.7|155
1747652700000|2025-05-19 11:05:00|3256.7|3253.7|3260.5|3258.5|3260.5|3258.5|3255.3|3252.3|162
1747653000000|2025-05-19 11:10:00|3260.7|3258.7|3261|3258|3262.2|3259.8|3259|3256.3|104
1747653300000|2025-05-19 11:15:00|3260.8|3257.8|3260.1|3257.1|3261.9|3258.9|3259.9|3257|79
1747653600000|2025-05-19 11:20:00|3260|3257|3259.5|3256.5|3261.5|3258.5|3259|3256|90
1747653900000|2025-05-19 11:25:00|3259.4|3256.4|3260.5|3257.5|3261.3|3258.3|3259|3256|59
1747654200000|2025-05-19 11:30:00|3260.3|3257.3|3261.2|3258.2|3262.6|3259.6|3259.1|3256.5|99
1747654500000|2025-05-19 11:35:00|3261|3258|3261.3|3258.3|3262.2|3259.2|3260.4|3257.4|108
1747654800000|2025-05-19 11:40:00|3261.5|3258.5|3260.3|3258.3|3262.5|3259.5|3259.8|3257|84
1747655100000|2025-05-19 11:45:00|3259.8|3257.8|3258.6|3256.6|3261.9|3259.9|3258.6|3256.6|93
1747655400000|2025-05-19 11:50:00|3258.8|3256.8|3260.8|3258.8|3261.4|3259.4|3257.6|3255.6|100
1747655700000|2025-05-19 11:55:00|3260.4|3258.4|3261.8|3259.8|3263.1|3260.9|3260.1|3258.1|162
1747656000000|2025-05-19 12:00:00|3261.5|3259.5|3258.9|3256.9|3262.4|3260.4|3257.8|3255.8|154
1747656300000|2025-05-19 12:05:00|3259.1|3257.1|3258.8|3256.8|3260.4|3258.4|3257.8|3255.5|114
1747656600000|2025-05-19 12:10:00|3258.9|3256.9|3262.3|3260.3|3262.9|3260.9|3258.8|3256.8|118
1747656900000|2025-05-19 12:15:00|3262.4|3260.4|3260.3|3258.3|3263.1|3260.8|3260.1|3258.1|188
1747657200000|2025-05-19 12:20:00|3260.8|3258.8|3258.8|3256.8|3262|3260|3256.8|3254.8|185
1747657500000|2025-05-19 12:25:00|3259.8|3257|3262.1|3259.1|3263.8|3261.8|3258.8|3256.8|175
1747657800000|2025-05-19 12:30:00|3261.6|3259.6|3253.8|3251.8|3262.7|3259.7|3252.1|3250.1|369
1747658100000|2025-05-19 12:35:00|3254.3|3252.3|3254.8|3252.8|3257.1|3254.8|3251.8|3249.8|244
1747658400000|2025-05-19 12:40:00|3254.3|3252.3|3256.3|3254.3|3257.9|3255.9|3253.8|3251.8|80
1747658700000|2025-05-19 12:45:00|3255.8|3253.8|3253|3251|3257.7|3254.8|3251.5|3249.5|204
1747659000000|2025-05-19 12:50:00|3252.8|3250.8|3246|3244|3253.6|3251.6|3245.6|3243.6|223
1747659300000|2025-05-19 12:55:00|3246.9|3244.9|3239.7|3237.7|3247.6|3245.6|3239.2|3237.2|453
1747659600000|2025-05-19 13:00:00|3239.8|3237.8|3237.6|3235.6|3242.7|3240.7|3234.7|3232.7|525
1747659900000|2025-05-19 13:05:00|3237.2|3235.2|3239.2|3237.2|3241.4|3238.9|3235.4|3233.4|365
1747660200000|2025-05-19 13:10:00|3238.8|3236.8|3240.9|3238.9|3241.5|3239.2|3235.3|3233.3|410
1747660500000|2025-05-19 13:15:00|3240.7|3238.7|3237.2|3235.2|3243.5|3241.5|3236|3234|328
1747660800000|2025-05-19 13:20:00|3237|3235|3238.3|3236.3|3240.1|3238.1|3234.5|3232.5|227
1747661100000|2025-05-19 13:25:00|3238.4|3236.4|3239.2|3237.2|3239.7|3237.3|3234.1|3232.1|250
1747661400000|2025-05-19 13:30:00|3239|3237|3234.3|3232.3|3241.3|3238.8|3234.2|3232.2|467
1747661700000|2025-05-19 13:35:00|3234.6|3232.6|3232.5|3230.5|3234.7|3232.7|3229.8|3227.8|641
1747662000000|2025-05-19 13:40:00|3232.4|3230.4|3235.3|3233.3|3236.1|3234.1|3229.6|3227.6|506
1747662300000|2025-05-19 13:45:00|3235.4|3233.4|3233.2|3231.2|3237.8|3235.8|3232.3|3230.3|465
1747662600000|2025-05-19 13:50:00|3233.3|3231.3|3233.5|3231.5|3236|3234|3229|3227|540
1747662900000|2025-05-19 13:55:00|3233.4|3231.4|3233.6|3231.6|3236|3233.9|3232.4|3229.9|297
1747663200000|2025-05-19 14:00:00|3233.4|3231.4|3229.6|3227.6|3234.8|3232.4|3228.3|3226.3|416
1747663500000|2025-05-19 14:05:00|3229.5|3227.5|3226.9|3224.9|3231|3229|3226|3224|511
1747663800000|2025-05-19 14:10:00|3227.1|3225.1|3226.3|3224.3|3229.1|3227.1|3224.5|3222.5|337
1747664100000|2025-05-19 14:15:00|3226.5|3224.5|3233.5|3231.5|3234.3|3232.1|3226.1|3223.7|362
1747664400000|2025-05-19 14:20:00|3233|3231|3235.6|3233.6|3237.6|3235.1|3233|3231|306
1747664700000|2025-05-19 14:25:00|3235.1|3233.1|3237.6|3235.6|3238.8|3236.8|3233.6|3231.6|262
1747665000000|2025-05-19 14:30:00|3237.7|3235.7|3239.1|3237.1|3240.4|3238.4|3237.1|3235.1|258
1747665300000|2025-05-19 14:35:00|3239.2|3237.2|3236.6|3234.6|3239.4|3237.4|3234.7|3232.7|235
1747665600000|2025-05-19 14:40:00|3236.4|3234.4|3234.1|3232.1|3237.2|3235.2|3234.1|3232.1|165
1747665900000|2025-05-19 14:45:00|3234.2|3232.2|3236.9|3234.9|3239.4|3237.4|3234.1|3232.1|220
1747666200000|2025-05-19 14:50:00|3236.3|3234.3|3237.9|3235.9|3238.4|3236.4|3235.2|3233.2|169
1747666500000|2025-05-19 14:55:00|3238.3|3236.3|3237.9|3235.9|3239.9|3237.9|3237.8|3235.8|223
1747666800000|2025-05-19 15:00:00|3238.2|3236.2|3236.3|3234.3|3238.9|3236.9|3235.9|3233.9|132
1747667100000|2025-05-19 15:05:00|3236.1|3234.1|3236.4|3234.4|3238.5|3236.5|3235.4|3233.4|159
1747667400000|2025-05-19 15:10:00|3236.1|3234.1|3239|3237|3239.3|3237.3|3235.9|3233.9|173
1747667700000|2025-05-19 15:15:00|3239.1|3237.1|3237.1|3235.1|3240.5|3238.5|3236.5|3234.5|130
1747668000000|2025-05-19 15:20:00|3236.9|3234.9|3239.6|3237.6|3240.1|3238.1|3235.6|3233.6|174
1747668300000|2025-05-19 15:25:00|3239.7|3237.7|3239.5|3237.5|3240.6|3238.6|3239|3237|118
1747668600000|2025-05-19 15:30:00|3239.7|3237.7|3238.1|3236.1|3239.7|3237.7|3237.2|3235.2|98
1747668900000|2025-05-19 15:35:00|3238.2|3236.2|3238.6|3235.6|3240|3238|3237.1|3235.1|110
1747669200000|2025-05-19 15:40:00|3238.5|3235.5|3239.4|3237.4|3240|3238|3236.6|3234.5|175
1747669500000|2025-05-19 15:45:00|3239.1|3237.1|3243.6|3241.6|3244|3242|3238.9|3236.9|225
1747669800000|2025-05-19 15:50:00|3243.5|3241.5|3245.4|3243.4|3248.3|3246.3|3243.4|3241.4|326
1747670100000|2025-05-19 15:55:00|3245.3|3243.3|3242.4|3240.4|3245.4|3243.4|3241.4|3239.4|229
1747670400000|2025-05-19 16:00:00|3242.5|3240.5|3241.4|3239.4|3243.7|3241.7|3239.7|3237.2|186
1747670700000|2025-05-19 16:05:00|3241.5|3239.5|3239.5|3237.5|3243.2|3241.2|3238.5|3236.5|132
1747671000000|2025-05-19 16:10:00|3239.8|3237.8|3240.5|3238.5|3242|3239.5|3239.8|3237.3|107
1747671300000|2025-05-19 16:15:00|3240.6|3238.6|3238.5|3236.5|3241.9|3239.9|3238.5|3236.5|99
1747671600000|2025-05-19 16:20:00|3238.1|3236.1|3237.3|3235.3|3238.3|3236.3|3235.9|3233.9|94
1747671900000|2025-05-19 16:25:00|3237.2|3235.2|3235.4|3233.4|3237.2|3235.2|3235.3|3233.3|97
1747672200000|2025-05-19 16:30:00|3235.3|3233.3|3238.4|3236.4|3238.6|3236.6|3234.9|3232.9|118
1747672500000|2025-05-19 16:35:00|3238.9|3236.9|3240.3|3238.3|3241.5|3239.5|3238.4|3236.4|86
1747672800000|2025-05-19 16:40:00|3240.6|3238.6|3241.2|3239.2|3242.8|3240.8|3240.3|3238.3|62
1747673100000|2025-05-19 16:45:00|3241.4|3239.4|3243.5|3241.5|3243.5|3241.5|3240.4|3238.4|118
1747673400000|2025-05-19 16:50:00|3243.8|3241.8|3242.6|3240.6|3243.8|3241.8|3242.5|3239.9|98
1747673700000|2025-05-19 16:55:00|3242.3|3240.3|3240.7|3238.7|3242.6|3240.6|3240.6|3238.6|75
1747674000000|2025-05-19 17:00:00|3241|3239|3239.7|3237.7|3241.1|3239.1|3239.6|3237.6|61
1747674300000|2025-05-19 17:05:00|3239.6|3237.6|3238.7|3236.7|3240.2|3238.2|3238.5|3236.5|76
1747674600000|2025-05-19 17:10:00|3239|3237|3238.8|3235.8|3239.6|3237.6|3237.1|3235.1|99
1747674900000|2025-05-19 17:15:00|3239|3236|3238.3|3236.3|3240.1|3238.1|3238.3|3236|72
1747675200000|2025-05-19 17:20:00|3238|3236|3236.9|3234.9|3238.1|3236.1|3235.1|3233.1|71
1747675500000|2025-05-19 17:25:00|3237.8|3234.8|3237.1|3235.1|3239.6|3237.2|3236.8|3234.7|88
1747675800000|2025-05-19 17:30:00|3237.3|3235.3|3239.1|3236.1|3239.8|3237.6|3237.3|3235.3|97
1747676100000|2025-05-19 17:35:00|3238.8|3235.8|3233.8|3231.8|3239.1|3236.1|3233.7|3231.3|131
1747676400000|2025-05-19 17:40:00|3234.2|3232.2|3231.4|3229.4|3235.6|3233.6|3231.3|3229.3|148
1747676700000|2025-05-19 17:45:00|3231.5|3229.5|3234.8|3232.8|3236.4|3233.9|3231.4|3229.4|155
1747677000000|2025-05-19 17:50:00|3234.4|3232.4|3234.4|3231.4|3235.7|3233.3|3234.3|3231.4|82
1747677300000|2025-05-19 17:55:00|3234.3|3231.3|3232.4|3230.4|3234.3|3232.3|3232.3|3230.3|70
1747677600000|2025-05-19 18:00:00|3232.8|3230.8|3232.8|3230.8|3232.9|3230.9|3231.5|3229.5|81
1747677900000|2025-05-19 18:05:00|3232.5|3230.5|3234.5|3231.5|3235.4|3233|3232.3|3230.3|62
1747678200000|2025-05-19 18:10:00|3234.4|3231.4|3234|3232|3236.2|3234|3233.5|3231.3|69
1747678500000|2025-05-19 18:15:00|3233.8|3231.8|3235|3233|3235.9|3233|3233.8|3231.5|60
1747678800000|2025-05-19 18:20:00|3234.8|3232.8|3235|3233|3236|3233.5|3234.5|3232.3|59
1747679100000|2025-05-19 18:25:00|3235.3|3233.3|3236.7|3234.7|3237|3235|3235.3|3233.3|87
1747679400000|2025-05-19 18:30:00|3237|3235|3237.5|3234.5|3237.6|3235|3235.5|3233.5|55
1747679700000|2025-05-19 18:35:00|3237.9|3234.9|3239.5|3237.5|3240.6|3238.6|3237.7|3234.7|40
1747680000000|2025-05-19 18:40:00|3239.3|3237.3|3238.5|3236.5|3239.7|3237.7|3237.8|3235.8|59
1747680300000|2025-05-19 18:45:00|3238.7|3236.7|3239|3237|3239.7|3237|3238.3|3235.7|50
1747680600000|2025-05-19 18:50:00|3238.8|3236.8|3239.5|3237.5|3239.7|3237.7|3238.5|3236.5|32
1747680900000|2025-05-19 18:55:00|3239.7|3237.7|3239|3237|3239.9|3237.9|3238.7|3236.7|44
1747681200000|2025-05-19 19:00:00|3238.8|3236.8|3239|3237|3239.5|3237.5|3238.5|3236.5|32
1747681500000|2025-05-19 19:05:00|3239.3|3237.3|3238.3|3236.3|3240|3238|3237.5|3235.5|37
1747681800000|2025-05-19 19:10:00|3238|3236|3239.7|3237.7|3240|3238|3237.9|3235.9|46
1747682100000|2025-05-19 19:15:00|3240|3238|3238.5|3235.5|3240.8|3238.5|3238|3235.5|32
1747682400000|2025-05-19 19:20:00|3238.7|3235.7|3239.5|3237.5|3240.1|3238.1|3238|3235.6|73
1747682700000|2025-05-19 19:25:00|3239.7|3237.7|3239.3|3237.3|3240|3238|3238.4|3236.4|60
1747683000000|2025-05-19 19:30:00|3239.4|3237.4|3236.8|3234.8|3239.7|3237.7|3236.4|3234.4|87
1747683300000|2025-05-19 19:35:00|3236.9|3234.9|3236.9|3234.9|3237.3|3235.3|3236.3|3234.3|72
1747683600000|2025-05-19 19:40:00|3237|3235|3237.5|3235.5|3238|3236|3236.5|3234.5|79
1747683900000|2025-05-19 19:45:00|3237.6|3235.6|3238.4|3236.4|3238.4|3236.4|3237.2|3235.2|44
1747684200000|2025-05-19 19:50:00|3238.3|3236.3|3236.1|3233.1|3238.4|3236.4|3235.2|3233|55
1747684500000|2025-05-19 19:55:00|3235.7|3233.7|3236.8|3234.8|3237.6|3235.6|3235.7|3233.7|111
1747684800000|2025-05-19 20:00:00|3236.9|3234.9|3237.9|3235.9|3237.9|3235.9|3236|3234|41
1747685100000|2025-05-19 20:05:00|3237.5|3235.5|3236.8|3234.8|3237.8|3235.8|3236.6|3234.6|25
1747685400000|2025-05-19 20:10:00|3236.9|3234.9|3239.1|3237.1|3239.6|3237.6|3236.3|3234.3|41
1747685700000|2025-05-19 20:15:00|3238.6|3236.6|3237.6|3235.6|3238.6|3236.6|3237.5|3235.5|28
1747686000000|2025-05-19 20:20:00|3237.4|3235.4|3237.6|3235.6|3237.6|3235.6|3236.6|3234.6|29
1747686300000|2025-05-19 20:25:00|3237.7|3235.7|3236.9|3234.9|3237.8|3235.7|3236.4|3234.4|19
1747686600000|2025-05-19 20:30:00|3236.6|3234.6|3236.1|3234.1|3236.6|3234.6|3235.9|3233.9|38
1747686900000|2025-05-19 20:35:00|3236.3|3234.3|3236.6|3234.6|3236.7|3234.7|3235.2|3233.2|48
1747687200000|2025-05-19 20:40:00|3236.7|3234.7|3237.1|3235.1|3237.7|3235.6|3236.6|3234.1|47
1747687500000|2025-05-19 20:45:00|3237.2|3235.2|3237|3235|3238|3236|3236.6|3234.6|36
1747687800000|2025-05-19 20:50:00|3237.1|3235.1|3235.7|3233.7|3237.2|3235.2|3235.6|3233.6|46
1747688100000|2025-05-19 20:55:00|3236|3234|3236.2|3234.2|3237.6|3235.4|3235.7|3233.7|73
1747692000000|2025-05-19 22:00:00|3235|3232|3236.3|3233.3|3236.8|3233.8|3235|3232|32
1747692300000|2025-05-19 22:05:00|3236|3233|3238.4|3235.4|3238.8|3235.8|3236|3233|16
1747692600000|2025-05-19 22:10:00|3238.3|3235.3|3236.8|3233.8|3238.8|3235.8|3236.6|3233.6|47
1747692900000|2025-05-19 22:15:00|3236.3|3233.3|3237.3|3234.3|3237.8|3234.8|3235.9|3233|24
1747693200000|2025-05-19 22:20:00|3237|3234|3236.3|3233.3|3237|3234|3235.8|3232.8|30
1747693500000|2025-05-19 22:25:00|3236.2|3233.2|3237.3|3234.3|3237.3|3234.3|3235.8|3232.8|23
1747693800000|2025-05-19 22:30:00|3237|3234|3237.5|3234.5|3238|3235|3236.8|3233.8|33
1747694100000|2025-05-19 22:35:00|3237.8|3234.8|3236.3|3233.3|3237.8|3234.8|3236|3233|29
1747694400000|2025-05-19 22:40:00|3236|3233|3236.5|3233.5|3237|3234|3235.8|3232.8|27
1747694700000|2025-05-19 22:45:00|3236.3|3233.3|3236.3|3233.3|3236.8|3233.8|3235.5|3232.5|52
1747695000000|2025-05-19 22:50:00|3236.5|3233.5|3236.5|3233.5|3236.5|3233.5|3235.5|3232.5|17
1747695300000|2025-05-19 22:55:00|3236.8|3233.8|3236.7|3233.7|3237|3234|3236.5|3233.5|15
1747695600000|2025-05-19 23:00:00|3236.8|3233.8|3236.8|3233.8|3237.3|3234.3|3236.5|3233.5|30
1747695900000|2025-05-19 23:05:00|3236.5|3233.5|3235.5|3233.5|3237.3|3234.5|3234.9|3232.9|72
1747696200000|2025-05-19 23:10:00|3235.7|3233.7|3235|3233|3236.9|3234.5|3235|3232.5|83
1747696500000|2025-05-19 23:15:00|3235.2|3233.2|3236.9|3234.9|3237.2|3235|3235.2|3233.2|33
1747696800000|2025-05-19 23:20:00|3237|3235|3236.2|3234.2|3237.2|3235|3236|3234|22
1747697100000|2025-05-19 23:25:00|3235.9|3233.9|3235.7|3232.7|3236.9|3234.9|3234.9|3231.9|24
1747697400000|2025-05-19 23:30:00|3235.4|3232.4|3236.4|3233.4|3236.7|3233.7|3235.2|3232.2|60
1747697700000|2025-05-19 23:35:00|3236.7|3233.7|3237.1|3234.1|3237.7|3235.2|3235.6|3233.1|59
1747698000000|2025-05-19 23:40:00|3237.4|3234.4|3237.3|3234.3|3237.6|3234.9|3235.8|3233|52
1747698300000|2025-05-19 23:45:00|3236.3|3234.6|3237.1|3234.1|3237.6|3234.6|3236.1|3233.8|33
1747698600000|2025-05-19 23:50:00|3236.8|3233.8|3237.1|3235.1|3238.3|3236.1|3236.8|3233.8|32
1747698900000|2025-05-19 23:55:00|3237.4|3235.4|3237.1|3235.1|3237.8|3235.4|3236.3|3233.9|52
1747699200000|2025-05-20 00:00:00|3237.4|3235.4|3236.6|3233.6|3238.1|3235.6|3235.4|3232.9|114
1747699500000|2025-05-20 00:05:00|3236.4|3234.4|3237.6|3234.6|3237.6|3234.6|3235.1|3232.6|69
1747699800000|2025-05-20 00:10:00|3237.8|3234.8|3236.6|3233.6|3238.9|3235.9|3236.6|3233.6|51
1747700100000|2025-05-20 00:15:00|3236.9|3233.9|3234.1|3231.1|3237.1|3234.1|3233.4|3230.4|52
1747700400000|2025-05-20 00:20:00|3233.9|3230.9|3234.8|3231.8|3235.4|3233.2|3233.6|3230.6|38
1747700700000|2025-05-20 00:25:00|3234.6|3231.6|3234.8|3231.8|3235.3|3232.3|3233.6|3230.6|52
1747701000000|2025-05-20 00:30:00|3234.5|3231.5|3233.8|3230.8|3235.8|3232.8|3233.8|3230.8|72
1747701300000|2025-05-20 00:35:00|3234.1|3231.1|3232.3|3229.3|3234.1|3231.1|3232.3|3229.3|59
1747701600000|2025-05-20 00:40:00|3232.8|3229.8|3235.3|3232.3|3235.8|3232.8|3232.8|3229.8|53
1747701900000|2025-05-20 00:45:00|3235.8|3232.8|3235.8|3232.8|3236.8|3233.8|3234.8|3231.8|51
1747702200000|2025-05-20 00:50:00|3235.6|3232.6|3234.8|3231.8|3235.6|3232.6|3234|3231|54
1747702500000|2025-05-20 00:55:00|3235.1|3232.1|3234.3|3231.3|3235.6|3232.6|3233.8|3230.8|40
1747702800000|2025-05-20 01:00:00|3234.6|3231.6|3237.8|3234.8|3237.8|3234.8|3234.6|3231.6|193
1747703100000|2025-05-20 01:05:00|3237.3|3234.3|3235|3233|3238.8|3235.8|3232.7|3230.7|220
1747703400000|2025-05-20 01:10:00|3235.5|3233.5|3238.8|3236.8|3240.4|3237.4|3235.2|3233|183
1747703700000|2025-05-20 01:15:00|3239.5|3236.5|3239|3237|3240.2|3237.5|3238|3235.8|149
1747704000000|2025-05-20 01:20:00|3238.8|3236.8|3230.8|3228.8|3238.8|3236.8|3230.8|3228.5|242
1747704300000|2025-05-20 01:25:00|3230.7|3228.7|3231.7|3229.7|3233.7|3231.3|3230.7|3228.2|215
1747704600000|2025-05-20 01:30:00|3231.8|3229.8|3233|3231|3233.8|3231.8|3231.2|3229|165
1747704900000|2025-05-20 01:35:00|3233.2|3231.2|3240.9|3238.9|3242.1|3239.4|3233.2|3231.2|248
1747705200000|2025-05-20 01:40:00|3241.1|3239.1|3237.1|3234.1|3241.6|3239.1|3236.6|3234.1|204
1747705500000|2025-05-20 01:45:00|3237.3|3234.3|3234.9|3232.9|3237.3|3234.6|3233.6|3231.1|185
1747705800000|2025-05-20 01:50:00|3234.8|3232.8|3235.4|3233.4|3236.1|3233.9|3233.6|3230.9|160
1747706100000|2025-05-20 01:55:00|3235|3233|3232.4|3230.4|3236.2|3233.4|3231.3|3229.3|173
1747706400000|2025-05-20 02:00:00|3232.6|3230.6|3233.6|3230.6|3234.8|3232.6|3232.1|3229.6|197
1747706700000|2025-05-20 02:05:00|3233.4|3231.6|3228.8|3226.8|3233.4|3231.6|3228.4|3226.1|207
1747707000000|2025-05-20 02:10:00|3228.6|3226.6|3224.4|3222.4|3228.6|3226.6|3222.5|3220.5|244
1747707300000|2025-05-20 02:15:00|3224.2|3221.4|3222.5|3219.5|3225.5|3222.5|3222.2|3219.5|142
1747707600000|2025-05-20 02:20:00|3222.3|3219.3|3224.8|3221.8|3226|3223|3222|3219|108
1747707900000|2025-05-20 02:25:00|3225|3222|3224|3221|3226.5|3223.5|3223.8|3220.8|62
1747708200000|2025-05-20 02:30:00|3224.3|3221.3|3225|3222|3225.5|3222.5|3221.8|3218.8|183
1747708500000|2025-05-20 02:35:00|3225.4|3222.4|3225|3222|3226.5|3223.5|3224|3221.5|121
1747708800000|2025-05-20 02:40:00|3225.3|3222.3|3225|3222|3225.8|3222.8|3223.2|3220.2|90
1747709100000|2025-05-20 02:45:00|3224.8|3221.8|3225.3|3222.3|3225.5|3222.5|3222|3219|101
1747709400000|2025-05-20 02:50:00|3225.5|3222.5|3223.8|3221.8|3228.7|3226.7|3223.3|3220.6|188
1747709700000|2025-05-20 02:55:00|3223.6|3221.6|3224.1|3221.1|3224.6|3221.6|3221.6|3218.6|160
1747710000000|2025-05-20 03:00:00|3224.4|3221.4|3223.6|3220.6|3224.4|3221.4|3222.1|3219.4|136
1747710300000|2025-05-20 03:05:00|3223.9|3220.9|3225.1|3222.1|3226.6|3223.6|3222.6|3219.6|125
1747710600000|2025-05-20 03:10:00|3224.9|3221.9|3224.6|3221.6|3226.4|3223.4|3224.6|3221.6|105
1747710900000|2025-05-20 03:15:00|3225|3222|3224.4|3222.4|3226|3223.7|3223.6|3220.6|80
1747711200000|2025-05-20 03:20:00|3224.2|3222.2|3224.9|3222.9|3226.1|3223.7|3224.1|3221.9|97
1747711500000|2025-05-20 03:25:00|3224.7|3222.7|3226.2|3223.2|3226.7|3223.9|3224.4|3222.2|98
1747711800000|2025-05-20 03:30:00|3225.7|3222.7|3221|3218|3226|3223|3220.7|3217.7|62
1747712100000|2025-05-20 03:35:00|3221.5|3218.5|3220.8|3217.8|3222.5|3219.5|3219.2|3216.5|135
1747712400000|2025-05-20 03:40:00|3221|3218|3220.3|3218.3|3222.2|3219.8|3219.3|3217|172
1747712700000|2025-05-20 03:45:00|3220.6|3218.6|3219|3217|3222|3219.8|3218.7|3216|59
1747713000000|2025-05-20 03:50:00|3219.1|3216.1|3221|3218|3222.5|3219.5|3218.5|3216|54
1747713300000|2025-05-20 03:55:00|3221.5|3218.5|3220.1|3217.1|3221.5|3218.5|3219.3|3216.3|48
1747713600000|2025-05-20 04:00:00|3220.4|3217.4|3219.4|3216.4|3220.4|3217.4|3218.1|3215.1|52
1747713900000|2025-05-20 04:05:00|3219.1|3216.1|3219.7|3216.7|3220.6|3217.6|3218.3|3216.1|55
1747714200000|2025-05-20 04:10:00|3219.5|3216.5|3220.5|3217.5|3221.5|3218.5|3219.5|3216.5|56
1747714500000|2025-05-20 04:15:00|3220.2|3217.2|3221.1|3219.1|3222.2|3219.2|3219.7|3216.7|48
1747714800000|2025-05-20 04:20:00|3221.2|3218.2|3218.6|3215.6|3221.7|3218.7|3218.6|3215.6|57
1747715100000|2025-05-20 04:25:00|3218.9|3215.9|3220.4|3217.4|3220.9|3217.9|3218.9|3215.9|99
1747715400000|2025-05-20 04:30:00|3220.6|3217.6|3216.4|3214.4|3220.9|3217.9|3215.7|3212.8|153
1747715700000|2025-05-20 04:35:00|3216.7|3214.7|3215.7|3212.7|3217.4|3215.2|3215.1|3212.7|77
1747716000000|2025-05-20 04:40:00|3216|3213|3217.5|3214.5|3218.2|3215.2|3215.7|3212.7|51
1747716300000|2025-05-20 04:45:00|3217.7|3214.7|3220.2|3217.2|3220.2|3217.2|3217.7|3214.7|32
1747716600000|2025-05-20 04:50:00|3220.5|3217.5|3223.1|3220.1|3223.4|3220.9|3220.3|3217.3|91
1747716900000|2025-05-20 04:55:00|3222.8|3219.8|3224.1|3221.1|3225.7|3222.7|3222.8|3219.8|84
1747717200000|2025-05-20 05:00:00|3223.9|3220.9|3224.9|3221.9|3227.1|3224.2|3223.9|3220.9|97
1747717500000|2025-05-20 05:05:00|3225|3222|3229.6|3227.6|3232.3|3229.5|3224.9|3221.9|110
1747717800000|2025-05-20 05:10:00|3229.5|3226.5|3223.8|3221.8|3229.5|3227.3|3223.5|3220.8|109
1747718100000|2025-05-20 05:15:00|3224.1|3222.1|3229.7|3226.7|3229.7|3226.7|3224|3222|91
1747718400000|2025-05-20 05:20:00|3230.2|3227.2|3227.4|3225.4|3230.5|3227.5|3226.4|3224.1|80
1747718700000|2025-05-20 05:25:00|3228.4|3226.4|3230.1|3227.1|3230.6|3227.6|3227.9|3225.1|88
1747719000000|2025-05-20 05:30:00|3231.1|3228.1|3232.1|3229.1|3233.8|3231.4|3230|3227.8|228
1747719300000|2025-05-20 05:35:00|3231.9|3229.9|3230.9|3227.9|3232.6|3229.9|3229.4|3226.7|102
1747719600000|2025-05-20 05:40:00|3230.4|3227.4|3228.1|3226.1|3231.4|3228.4|3227|3224.8|168
1747719900000|2025-05-20 05:45:00|3227.9|3225.9|3227.3|3225.3|3228.6|3226.1|3225|3222.9|194
1747720200000|2025-05-20 05:50:00|3227|3225|3223.5|3221.5|3228.3|3226.3|3222.8|3220.2|135
1747720500000|2025-05-20 05:55:00|3223.8|3221.8|3228.4|3225.4|3229.4|3226.4|3223.7|3220.8|161
1747720800000|2025-05-20 06:00:00|3228.1|3225.1|3225|3222|3229.4|3226.4|3224|3221|157
1747721100000|2025-05-20 06:05:00|3225.3|3222.3|3227.3|3224.3|3227.8|3224.8|3224.8|3221.8|126
1747721400000|2025-05-20 06:10:00|3227.5|3224.5|3229|3227|3229.8|3227.8|3226|3223|133
1747721700000|2025-05-20 06:15:00|3228.7|3226.7|3231.2|3229.2|3233|3231|3227.3|3225.3|171
1747722000000|2025-05-20 06:20:00|3231.5|3229.5|3226.2|3224.2|3231.5|3229.5|3225.4|3223.4|204
1747722300000|2025-05-20 06:25:00|3226.1|3224.1|3223.3|3221.3|3226.1|3224.1|3221.8|3219.8|146
1747722600000|2025-05-20 06:30:00|3223.6|3221.6|3220.3|3218.3|3226.3|3223.3|3219.6|3217.6|141
1747722900000|2025-05-20 06:35:00|3220.4|3218.4|3218.5|3216.5|3221.5|3219.1|3218.4|3216.2|182
1747723200000|2025-05-20 06:40:00|3218.3|3216.3|3219|3217|3220.1|3218.1|3217.4|3215.4|167
1747723500000|2025-05-20 06:45:00|3219.1|3217.1|3220|3218|3221.5|3218.6|3218.6|3216.6|101
1747723800000|2025-05-20 06:50:00|3219.8|3217.8|3216.2|3214.2|3220|3218|3215.9|3213.9|141
1747724100000|2025-05-20 06:55:00|3216.3|3214.3|3218|3216|3220.4|3218|3216.3|3214.2|115
1747724400000|2025-05-20 07:00:00|3218.5|3216.5|3219.5|3217.5|3220|3217.5|3214.5|3212.5|134
1747724700000|2025-05-20 07:05:00|3219|3217|3217.5|3215.5|3219|3217|3216.8|3214.8|66
1747725000000|2025-05-20 07:10:00|3217.3|3215.3|3215.6|3213.6|3219|3216.1|3215.5|3213|133
1747725300000|2025-05-20 07:15:00|3215.5|3213.5|3215.1|3213.1|3218.1|3216.1|3214.6|3212.6|135
1747725600000|2025-05-20 07:20:00|3214.8|3212.8|3216.1|3214.1|3218.8|3216.6|3213.6|3211.6|118
1747725900000|2025-05-20 07:25:00|3216.5|3213.5|3217.3|3215.3|3220.1|3218.1|3215.6|3213.3|164
1747726200000|2025-05-20 07:30:00|3217.1|3215.1|3217.3|3215.3|3220.9|3217.9|3217.1|3214.3|115
1747726500000|2025-05-20 07:35:00|3217.5|3215.5|3226.3|3224.3|3226.3|3224.3|3216.3|3214.3|154
1747726800000|2025-05-20 07:40:00|3226.6|3224.6|3228.9|3226.9|3229.9|3227.9|3225.4|3222.9|142
1747727100000|2025-05-20 07:45:00|3229.4|3227.4|3231.3|3229.3|3231.3|3229.3|3226.6|3224.6|109
1747727400000|2025-05-20 07:50:00|3231.1|3229.1|3231.5|3228.5|3232.8|3230.6|3230.1|3227.8|78
1747727700000|2025-05-20 07:55:00|3231.7|3228.7|3230.3|3227.3|3232.8|3230.3|3229.8|3227.3|138
1747728000000|2025-05-20 08:00:00|3229.8|3226.8|3226.6|3223.6|3231.3|3228.3|3226.1|3223.1|119
1747728300000|2025-05-20 08:05:00|3226.3|3223.3|3229|3226|3230.2|3228.2|3226.1|3223.1|174
1747728600000|2025-05-20 08:10:00|3228.7|3225.7|3228.5|3225.5|3229.7|3227.7|3226.7|3223.7|96
1747728900000|2025-05-20 08:15:00|3228.7|3225.7|3232.2|3230.2|3232.2|3230.2|3228.2|3225.2|102
1747729200000|2025-05-20 08:20:00|3232.7|3230.7|3234.2|3231.2|3234.7|3231.7|3232.2|3229.2|96
1747729500000|2025-05-20 08:25:00|3234.5|3231.5|3232.7|3230.7|3235|3232.7|3231.2|3228.9|119
1747729800000|2025-05-20 08:30:00|3232.4|3230.4|3237.4|3234.4|3238|3236|3232.4|3230.4|132
1747730100000|2025-05-20 08:35:00|3236.7|3234.7|3237.7|3235.7|3238.5|3236.5|3235.1|3233.1|140
1747730400000|2025-05-20 08:40:00|3237.6|3235.6|3235.3|3233.3|3238.4|3236.4|3235.3|3233.3|138
1747730700000|2025-05-20 08:45:00|3235.8|3233.8|3238.2|3236.2|3238.3|3236.3|3234.7|3232.7|94
1747731000000|2025-05-20 08:50:00|3237.7|3235.7|3239|3237|3239.4|3237|3236.4|3234.1|106
1747731300000|2025-05-20 08:55:00|3239.5|3237.5|3239.8|3237.8|3241.2|3238.6|3238.5|3236.5|183
1747731600000|2025-05-20 09:00:00|3240|3238|3238.4|3235.4|3242.6|3239.9|3237.9|3235.4|264
1747731900000|2025-05-20 09:05:00|3238.2|3236.2|3240.7|3237.7|3240.9|3238.6|3237.6|3235.4|157
1747732200000|2025-05-20 09:10:00|3240.9|3237.9|3239.2|3237.2|3242|3239.4|3238.9|3236.9|93
1747732500000|2025-05-20 09:15:00|3239.3|3237.3|3240.2|3238.2|3241.1|3238.3|3238.1|3236.1|51
1747732800000|2025-05-20 09:20:00|3240.3|3238.3|3240.9|3238.9|3242.9|3240.4|3239.7|3237.7|145
1747733100000|2025-05-20 09:25:00|3240.8|3238.8|3239.5|3236.5|3241.7|3239.7|3238.6|3235.6|182
1747733400000|2025-05-20 09:30:00|3239.2|3236.2|3239.6|3236.6|3240.6|3237.8|3238.4|3235.7|177
1747733700000|2025-05-20 09:35:00|3239.3|3236.3|3239.1|3236.1|3239.8|3236.8|3237.9|3234.9|91
1747734000000|2025-05-20 09:40:00|3239.3|3236.3|3242.3|3239.3|3243.1|3240.1|3238.8|3235.8|168
1747734300000|2025-05-20 09:45:00|3242|3239|3241.5|3238.5|3243|3240|3241|3238|90
1747734600000|2025-05-20 09:50:00|3241.3|3238.3|3243.1|3240.1|3243.8|3240.9|3240.7|3237.7|77
1747734900000|2025-05-20 09:55:00|3242.9|3240.9|3242.4|3240.4|3243.6|3241.2|3241.9|3239.6|90
1747735200000|2025-05-20 10:00:00|3242.7|3240.7|3242.1|3239.1|3243.5|3240.9|3240.9|3238.8|86
1747735500000|2025-05-20 10:05:00|3242.3|3239.3|3242.3|3239.3|3242.3|3239.3|3240|3237.8|84
1747735800000|2025-05-20 10:10:00|3242.6|3239.6|3242.7|3239.7|3243.3|3240.6|3241.7|3238.8|71
1747736100000|2025-05-20 10:15:00|3243|3240|3242.9|3240.9|3244.9|3242.3|3242.2|3239.6|96
1747736400000|2025-05-20 10:20:00|3243.2|3241.2|3242.3|3240.3|3244.1|3241.8|3240.3|3238.3|74
1747736700000|2025-05-20 10:25:00|3242.5|3240.5|3244.6|3241.6|3245.2|3243|3242.5|3240.5|71
1747737000000|2025-05-20 10:30:00|3244.9|3241.9|3245.6|3243.6|3246.1|3244.1|3244.6|3241.6|83
1747737300000|2025-05-20 10:35:00|3245.8|3243.8|3244.3|3242.3|3246.1|3244.1|3244.3|3242.3|64
1747737600000|2025-05-20 10:40:00|3244.8|3242.8|3247.3|3245.3|3247.8|3245.8|3244.8|3242.8|63
1747737900000|2025-05-20 10:45:00|3247.4|3245.4|3250.2|3247.2|3251|3248.4|3247.4|3245.4|46
1747738200000|2025-05-20 10:50:00|3251.2|3248.2|3250.2|3248.2|3251.2|3249.2|3249.7|3246.7|57
1747738500000|2025-05-20 10:55:00|3249.6|3247.2|3251|3249|3252.8|3250.5|3249.2|3246.7|125
1747738800000|2025-05-20 11:00:00|3251.3|3249.3|3253.3|3251.3|3254.6|3251.6|3250|3248|137
1747739100000|2025-05-20 11:05:00|3252.9|3250.9|3252.3|3250.3|3254.3|3251.6|3251.8|3249.3|78
1747739400000|2025-05-20 11:10:00|3252.4|3250.4|3254.1|3252.1|3254.8|3252.1|3252.3|3250.1|75
1747739700000|2025-05-20 11:15:00|3254.3|3252.3|3256.1|3254.1|3258.2|3255.3|3253.7|3251.4|99
1747740000000|2025-05-20 11:20:00|3255.6|3253.6|3254.4|3252.4|3255.9|3253.9|3252.6|3250.6|51
1747740300000|2025-05-20 11:25:00|3254.6|3252.6|3255.5|3253.5|3256|3254|3253.8|3251.8|59
1747740600000|2025-05-20 11:30:00|3255.3|3253.3|3257|3255|3257|3255|3253.7|3251.7|64
1747740900000|2025-05-20 11:35:00|3257.2|3255.2|3259.4|3257.4|3260|3258|3256.7|3254.7|90
1747741200000|2025-05-20 11:40:00|3259.7|3257.7|3254.2|3252.2|3259.9|3257.9|3254.1|3252.1|93
1747741500000|2025-05-20 11:45:00|3253.6|3251.6|3252.7|3250.7|3254.6|3252.6|3251.2|3248.9|99
1747741800000|2025-05-20 11:50:00|3253.2|3250.2|3252.7|3250.7|3253.9|3251.7|3251.7|3249.5|112
1747742100000|2025-05-20 11:55:00|3252.9|3250.9|3255.7|3252.7|3256.2|3254.2|3252.2|3250.2|67
1747742400000|2025-05-20 12:00:00|3255.5|3252.5|3258.1|3255.1|3258.7|3256.7|3255.5|3252.5|91
1747742700000|2025-05-20 12:05:00|3258.3|3255.3|3252.3|3249.3|3258.3|3255.3|3252.1|3249.1|105
1747743000000|2025-05-20 12:10:00|3252.1|3249.1|3251.5|3249.5|3254|3251.5|3249.6|3247.3|136
1747743300000|2025-05-20 12:15:00|3251|3249|3248.1|3246.1|3251.2|3249.2|3247.5|3245.5|111
1747743600000|2025-05-20 12:20:00|3248.5|3246.5|3251|3249|3252.7|3250.7|3248|3246|147
1747743900000|2025-05-20 12:25:00|3251.2|3249.2|3258|3256|3258|3256|3250.5|3248.5|140
1747744200000|2025-05-20 12:30:00|3258.5|3256.5|3261|3259|3264.3|3261.3|3258|3256|218
1747744500000|2025-05-20 12:35:00|3261.5|3259.5|3262.1|3260.1|3263.8|3261.8|3257.3|3255.3|204
1747744800000|2025-05-20 12:40:00|3262.9|3260.9|3261.5|3259.5|3263.5|3260.9|3259|3257|162
1747745100000|2025-05-20 12:45:00|3262|3260|3265.4|3262.4|3266.9|3263.9|3261.5|3258.6|147
1747745400000|2025-05-20 12:50:00|3265.7|3262.7|3263.8|3260.8|3267.1|3264.1|3261.3|3258.3|169
1747745700000|2025-05-20 12:55:00|3264.1|3261.1|3262|3260|3266.6|3263.6|3261.5|3258.8|230
1747746000000|2025-05-20 13:00:00|3261.9|3259.9|3248.3|3245.3|3261.9|3259.9|3247.8|3245.1|659
1747746300000|2025-05-20 13:05:00|3247.8|3244.8|3249.7|3246.7|3251.7|3249.3|3245.1|3243.1|464
1747746600000|2025-05-20 13:10:00|3249.8|3246.8|3245.7|3243.7|3251|3248|3244.5|3242.2|261
1747746900000|2025-05-20 13:15:00|3246.2|3244.2|3250.1|3248.1|3252.3|3250.3|3246.2|3244.2|271
1747747200000|2025-05-20 13:20:00|3249.8|3247.8|3249.1|3247.1|3252.1|3250.1|3247.1|3245.1|213
1747747500000|2025-05-20 13:25:00|3249.4|3247.4|3247.7|3245.7|3252.1|3250.1|3246.6|3244.6|273
1747747800000|2025-05-20 13:30:00|3247.9|3245.9|3249.2|3247.2|3252.2|3250.2|3245.5|3243.5|395
1747748100000|2025-05-20 13:35:00|3249|3247|3247.8|3245.8|3254.2|3252.2|3246.7|3244.7|468
1747748400000|2025-05-20 13:40:00|3247.9|3245.9|3250.6|3247.6|3254.4|3251.6|3245.8|3243.8|376
1747748700000|2025-05-20 13:45:00|3250.1|3247.1|3252|3249|3253.1|3251.1|3246.6|3244.2|341
1747749000000|2025-05-20 13:50:00|3252.1|3249.1|3254.2|3252.2|3255.7|3253.7|3250.9|3248.9|302
1747749300000|2025-05-20 13:55:00|3254.7|3252.7|3263|3261|3263.2|3261.2|3253.2|3250.2|356
1747749600000|2025-05-20 14:00:00|3263.5|3261.5|3274.8|3272.8|3275.3|3273.3|3260.7|3258.7|649
1747749900000|2025-05-20 14:05:00|3274.5|3272.5|3277.9|3275.9|3280.2|3277.5|3272.3|3269.3|622
1747750200000|2025-05-20 14:10:00|3277.7|3275.7|3281.7|3278.7|3286.4|3283.7|3275.4|3272.4|711
1747750500000|2025-05-20 14:15:00|3281|3279|3288.3|3285.3|3290|3287.4|3279.5|3276.5|634
1747750800000|2025-05-20 14:20:00|3287.6|3285.6|3293|3290|3293|3290.5|3283.1|3280.5|582
1747751100000|2025-05-20 14:25:00|3292.8|3289.8|3281.7|3279.7|3293.3|3290.7|3280.9|3278.5|502
1747751400000|2025-05-20 14:30:00|3281.1|3279.1|3284|3281|3290.7|3287.7|3281|3278|439
1747751700000|2025-05-20 14:35:00|3284.3|3281.3|3283|3280|3284.3|3281.3|3276.6|3274.6|361
1747752000000|2025-05-20 14:40:00|3283.9|3280.9|3287.3|3284.3|3289.2|3286.2|3282.8|3279.8|283
1747752300000|2025-05-20 14:45:00|3287.5|3284.5|3282|3279|3287.5|3284.5|3281|3278.1|301
1747752600000|2025-05-20 14:50:00|3281.9|3278.9|3289.3|3287.3|3290.2|3287.8|3281.9|3278.9|296
1747752900000|2025-05-20 14:55:00|3289.8|3287.8|3288.3|3285.3|3290|3287.8|3287.3|3284.8|191
1747753200000|2025-05-20 15:00:00|3289.6|3286.6|3286.4|3284.4|3289.7|3287|3284.2|3282|304
1747753500000|2025-05-20 15:05:00|3286.6|3284.6|3283.3|3281.3|3286.8|3284.8|3280.7|3278.2|279
1747753800000|2025-05-20 15:10:00|3283.7|3281.7|3286.8|3284.8|3287.2|3285.2|3283.2|3281.2|284
1747754100000|2025-05-20 15:15:00|3286.9|3284.9|3288.8|3286.8|3289.7|3287.7|3286.7|3284.7|215
1747754400000|2025-05-20 15:20:00|3288.7|3286.7|3286.6|3284.6|3289.8|3287.8|3284.9|3282.9|173
1747754700000|2025-05-20 15:25:00|3286.4|3284.4|3288.4|3286.4|3292.5|3290.3|3286.2|3284.2|177
1747755000000|2025-05-20 15:30:00|3288.5|3286.5|3285.8|3283.8|3288.9|3286.9|3285|3283|122
1747755300000|2025-05-20 15:35:00|3286|3284|3286.5|3284.5|3286.9|3284.9|3284.5|3282.5|129
1747755600000|2025-05-20 15:40:00|3286.8|3284.8|3288.7|3286.7|3289.7|3287.7|3285.2|3283.2|131
1747755900000|2025-05-20 15:45:00|3288.4|3286.4|3287.5|3285.5|3289.2|3287.2|3285.7|3283.7|150
1747756200000|2025-05-20 15:50:00|3287.4|3285.4|3286.4|3284.4|3287.4|3285.4|3284.6|3282.6|152
1747756500000|2025-05-20 15:55:00|3286.1|3284.1|3287.9|3285.9|3288.1|3286.1|3285.3|3283.3|126
1747756800000|2025-05-20 16:00:00|3287.6|3285.6|3288.1|3286.1|3290.1|3288.1|3287.1|3284.6|138
1747757100000|2025-05-20 16:05:00|3288.2|3286.2|3290|3288|3290.3|3288.3|3286|3284|123
1747757400000|2025-05-20 16:10:00|3289.8|3287.8|3291.2|3289.2|3292.7|3290.2|3289.8|3287.8|134
1747757700000|2025-05-20 16:15:00|3291.4|3289.4|3293.5|3290.5|3293.6|3290.6|3288.2|3286.2|132
1747758000000|2025-05-20 16:20:00|3294.1|3291.1|3296.7|3294.7|3297.5|3295.2|3293.6|3290.6|92
1747758300000|2025-05-20 16:25:00|3296.2|3294.2|3295.5|3293.5|3296.7|3294.2|3293.7|3291.7|60
1747758600000|2025-05-20 16:30:00|3295.7|3293.7|3293.7|3291.7|3296.5|3294.2|3292.7|3290.5|123
1747758900000|2025-05-20 16:35:00|3294|3292|3293.2|3291.2|3295.2|3292.7|3291.5|3289.5|90
1747759200000|2025-05-20 16:40:00|3293.7|3291.7|3296.7|3294.7|3297.2|3294.7|3293.7|3291.7|139
1747759500000|2025-05-20 16:45:00|3296.9|3294.9|3299.3|3296.3|3299.3|3297.3|3295.8|3293.3|151
1747759800000|2025-05-20 16:50:00|3298.6|3296.6|3300.9|3298.9|3301.4|3298.9|3297.1|3294.7|157
1747760100000|2025-05-20 16:55:00|3300.6|3298.6|3300.5|3297.5|3301.8|3299.4|3299|3296.6|116
1747760400000|2025-05-20 17:00:00|3300|3297|3300.5|3298.5|3302.2|3299.2|3299.9|3297|140
1747760700000|2025-05-20 17:05:00|3300.8|3298.8|3300.2|3298.2|3301.6|3299|3298.8|3296.3|96
1747761000000|2025-05-20 17:10:00|3300.8|3298.8|3300.1|3298.1|3301.8|3299.8|3299.7|3297.4|123
1747761300000|2025-05-20 17:15:00|3299.8|3297.8|3301.7|3299.7|3301.9|3299.7|3299.2|3297|145
1747761600000|2025-05-20 17:20:00|3301.5|3299.5|3300.9|3298.9|3303.2|3300.4|3300.6|3298.4|90
1747761900000|2025-05-20 17:25:00|3300.4|3298.4|3300.6|3298.6|3301.3|3298.9|3298.4|3295.6|172
1747762200000|2025-05-20 17:30:00|3300.4|3298.4|3303.4|3301.4|3303.4|3301.4|3300.4|3298|66
1747762500000|2025-05-20 17:35:00|3303.7|3301.7|3304.1|3301.1|3304.6|3302.5|3302.6|3300.6|89
1747762800000|2025-05-20 17:40:00|3303.8|3300.8|3303.8|3301.8|3304.3|3301.8|3301.2|3299|70
1747763100000|2025-05-20 17:45:00|3304.3|3301.3|3302.1|3300.1|3304.6|3302.3|3301.8|3299.8|103
1747763400000|2025-05-20 17:50:00|3302.6|3299.6|3303.7|3300.7|3305.1|3302.7|3301.9|3299.6|152
1747763700000|2025-05-20 17:55:00|3303.6|3300.6|3304.5|3301.5|3304.5|3301.8|3302.3|3299.8|113
1747764000000|2025-05-20 18:00:00|3304.8|3301.8|3304.5|3302.5|3306.4|3304.2|3303.6|3300.6|113
1747764300000|2025-05-20 18:05:00|3304.7|3302.7|3305.7|3303.7|3306.2|3304|3304.2|3301.6|113
1747764600000|2025-05-20 18:10:00|3305.9|3303.9|3304.7|3302.7|3306.4|3304.4|3304.3|3301.9|123
1747764900000|2025-05-20 18:15:00|3304.8|3302.8|3302.7|3300.7|3305|3303|3302.6|3299.8|230
1747765200000|2025-05-20 18:20:00|3303.1|3300.1|3305.1|3302.1|3305.1|3302.1|3302.4|3299.8|128
1747765500000|2025-05-20 18:25:00|3304.6|3301.6|3302.7|3300.7|3305.5|3303.1|3302.4|3300.4|191
1747765800000|2025-05-20 18:30:00|3303.1|3299.7|3301.8|3299.8|3303.1|3300.7|3299.8|3297.2|125
1747766100000|2025-05-20 18:35:00|3303.9|3300.9|3303.9|3301.9|3304.3|3302.1|3301.8|3299.1|85
1747766400000|2025-05-20 18:40:00|3303.8|3301.8|3304|3302|3304.8|3302.4|3302.1|3299.6|119
1747766700000|2025-05-20 18:45:00|3304.7|3301.7|3305|3303|3305.4|3303|3303.4|3300.9|64
1747767000000|2025-05-20 18:50:00|3304.9|3302.9|3304.9|3301.9|3305.7|3303.4|3302.3|3300.1|72
1747767300000|2025-05-20 18:55:00|3305.1|3302.1|3302.6|3300.6|3306|3303.6|3302.6|3300.2|106
1747767600000|2025-05-20 19:00:00|3302.1|3300.1|3302.3|3299.3|3303.3|3301.3|3301.5|3299.3|61
1747767900000|2025-05-20 19:05:00|3301.9|3299.9|3304.5|3302.5|3304.9|3302.5|3301.9|3299.9|110
1747768200000|2025-05-20 19:10:00|3304.9|3302.9|3305.4|3303.4|3306.9|3304.6|3304.4|3302.4|49
1747768500000|2025-05-20 19:15:00|3305.5|3303.5|3307.7|3304.7|3308.7|3306.1|3305.4|3303.4|75
1747768800000|2025-05-20 19:20:00|3309|3306|3308.9|3306.9|3309|3306.9|3307.9|3305|66
1747769100000|2025-05-20 19:25:00|3308.8|3306.8|3311.4|3308.4|3311.4|3308.6|3307.8|3305|104
1747769400000|2025-05-20 19:30:00|3311.2|3308.2|3310.9|3307.9|3312.9|3309.9|3310|3307.5|76
1747769700000|2025-05-20 19:35:00|3310.7|3307.7|3312.5|3309.5|3312.7|3310|3310.5|3307.5|48
1747770000000|2025-05-20 19:40:00|3311.8|3309.8|3312.9|3309.9|3313.2|3310.4|3310.7|3308.7|105
1747770300000|2025-05-20 19:45:00|3312.6|3309.6|3314.1|3311.1|3315.2|3312.4|3312.6|3309.6|104
1747770600000|2025-05-20 19:50:00|3313.8|3310.8|3312.7|3310.7|3314.8|3312.5|3310.5|3308.3|128
1747770900000|2025-05-20 19:55:00|3312.2|3310.2|3313.9|3311.9|3315|3312.5|3311.7|3309.5|109
1747771200000|2025-05-20 20:00:00|3313.4|3311.4|3314.2|3312.2|3315.1|3312.6|3312.9|3310.7|97
1747771500000|2025-05-20 20:05:00|3313.6|3311.6|3313.8|3311.8|3314.6|3312.1|3313.3|3310.6|67
1747771800000|2025-05-20 20:10:00|3313.6|3311.6|3312.4|3310.4|3314.9|3312.3|3312.4|3309.8|60
1747772100000|2025-05-20 20:15:00|3313.2|3310.2|3312.4|3310.4|3313.9|3311.4|3311.9|3309.6|40
1747772400000|2025-05-20 20:20:00|3313.3|3310.3|3312.4|3310.4|3313.9|3311.4|3311.9|3309.4|61
1747772700000|2025-05-20 20:25:00|3312.7|3309.4|3310.9|3307.9|3312.7|3309.7|3310.7|3307.7|63
1747773000000|2025-05-20 20:30:00|3310.4|3308.4|3309.4|3307.4|3312.3|3309.9|3309.3|3306.3|62
1747773300000|2025-05-20 20:35:00|3309.9|3307.9|3309.4|3307.4|3310.6|3307.9|3309.1|3306.6|32
1747773600000|2025-05-20 20:40:00|3309.7|3307.7|3310.3|3307.3|3311.3|3308.6|3309.4|3306.9|41
1747773900000|2025-05-20 20:45:00|3310.6|3307.6|3311.5|3309.5|3312.8|3310|3310.3|3307.3|35
1747774200000|2025-05-20 20:50:00|3311.7|3308.7|3311.7|3308.7|3312.4|3310|3310.9|3307.9|36
1747774500000|2025-05-20 20:55:00|3311.9|3308.9|3310.5|3307.5|3312.7|3310.3|3310.2|3307.2|69
1747778400000|2025-05-20 22:00:00|3312.9|3309.9|3312.8|3309.8|3313.7|3310.7|3311.5|3306.7|83
1747778700000|2025-05-20 22:05:00|3313|3310|3310.8|3307.8|3314.1|3311.1|3310|3307.4|193
1747779000000|2025-05-20 22:10:00|3311.1|3308.1|3313.6|3310.6|3315.2|3312.2|3310.8|3307.8|268
1747779300000|2025-05-20 22:15:00|3313.9|3310.9|3314.6|3311.6|3315.4|3312.4|3312.4|3309.4|171
1747779600000|2025-05-20 22:20:00|3313.9|3310.9|3313|3311|3314.7|3311.7|3311.3|3308.3|142
1747779900000|2025-05-20 22:25:00|3313.2|3311.2|3311.7|3309.7|3314.4|3311.9|3310.9|3308.1|149
1747780200000|2025-05-20 22:30:00|3311.4|3309.4|3313.8|3310.8|3315.3|3313|3311.4|3309.4|159
1747780500000|2025-05-20 22:35:00|3313.5|3310.5|3314.3|3311.3|3315|3312|3313|3310|105
1747780800000|2025-05-20 22:40:00|3314.7|3311.7|3313|3311|3315.5|3313.1|3312.8|3310.5|119
1747781100000|2025-05-20 22:45:00|3313.1|3311.1|3313.8|3311.8|3316.6|3313.8|3313.1|3310.5|91
1747781400000|2025-05-20 22:50:00|3314.8|3312.4|3315.1|3313.1|3315.6|3313.5|3313.8|3311.5|75
1747781700000|2025-05-20 22:55:00|3315.3|3313.3|3315.6|3313.6|3315.9|3313.9|3314.3|3312.1|62
1747782000000|2025-05-20 23:00:00|3315.8|3313.8|3314.3|3311.3|3315.9|3313.9|3312.3|3310|155
1747782300000|2025-05-20 23:05:00|3313.6|3311.6|3313.8|3310.8|3314.5|3312.1|3312.1|3310.1|91
1747782600000|2025-05-20 23:10:00|3314|3311|3315.6|3313.6|3316|3314|3313.6|3311|45
1747782900000|2025-05-20 23:15:00|3315.5|3313.5|3314.8|3311.8|3316.6|3314|3314.1|3311.1|95
1747783200000|2025-05-20 23:20:00|3315.1|3312.1|3315.1|3312.1|3315.8|3312.8|3314.8|3311.8|39
1747783500000|2025-05-20 23:25:00|3315.3|3312.3|3313.9|3311.9|3315.8|3312.8|3313.9|3311.1|40
1747783800000|2025-05-20 23:30:00|3314.4|3312.4|3314.9|3311.9|3315.5|3312.9|3313.1|3310.6|76
1747784100000|2025-05-20 23:35:00|3314.4|3312.4|3315.4|3312.4|3315.5|3312.5|3313.9|3311.7|35
1747784400000|2025-05-20 23:40:00|3315.2|3312.2|3315.4|3312.4|3315.4|3312.4|3314.9|3311.9|35
1747784700000|2025-05-20 23:45:00|3315.2|3312.2|3314.9|3311.9|3315.5|3312.5|3311.9|3308.9|88
1747785000000|2025-05-20 23:50:00|3314.7|3311.7|3313.4|3311.4|3315|3312|3312.4|3309.4|60
1747785300000|2025-05-20 23:55:00|3313.3|3310.3|3311.4|3308.4|3313.4|3310.9|3311.2|3308.2|112
1747785600000|2025-05-21 00:00:00|3311.2|3308.2|3311.1|3309.1|3312.4|3309.9|3310.2|3307.4|114
1747785900000|2025-05-21 00:05:00|3310.9|3308.9|3311.8|3309.8|3312.7|3310.7|3310.9|3308.4|63
1747786200000|2025-05-21 00:10:00|3311.9|3309.9|3314.3|3311.3|3315.3|3312.3|3311.8|3309.6|92
1747786500000|2025-05-21 00:15:00|3314.8|3311.8|3313.4|3311.4|3314.8|3311.8|3312.1|3310.1|94
1747786800000|2025-05-21 00:20:00|3312.1|3310.1|3316.4|3314.4|3316.6|3314.4|3311.8|3309.3|94
1747787100000|2025-05-21 00:25:00|3316.9|3313.9|3316.8|3313.8|3318.6|3316.6|3314.9|3312.6|131
1747787400000|2025-05-21 00:30:00|3317.3|3314.3|3316.3|3313.3|3318.4|3316.4|3316.2|3313.3|155
1747787700000|2025-05-21 00:35:00|3316.1|3313.1|3318.1|3315.1|3318.4|3315.4|3316.1|3313.1|139
1747788000000|2025-05-21 00:40:00|3318.3|3315.3|3315.8|3312.8|3318.3|3315.3|3315.8|3312.8|112
1747788300000|2025-05-21 00:45:00|3315.4|3313.4|3314.2|3312.2|3317.1|3314.1|3313.5|3311.1|152
1747788600000|2025-05-21 00:50:00|3314.5|3312.5|3315|3313|3315.5|3313.5|3313|3310.5|194
1747788900000|2025-05-21 00:55:00|3314.9|3312.9|3316.9|3313.9|3317.7|3314.7|3313.4|3311.1|164
1747789200000|2025-05-21 01:00:00|3316.6|3313.6|3310.4|3307.4|3319.1|3316.1|3309.8|3307.1|525
1747789500000|2025-05-21 01:05:00|3310.1|3307.1|3309.9|3306.9|3311.7|3309.1|3308.3|3305.8|338
1747789800000|2025-05-21 01:10:00|3310.1|3307.1|3302.9|3300.9|3310.1|3308.1|3302.7|3300.7|314
1747790100000|2025-05-21 01:15:00|3303|3301|3301.1|3299.1|3304.2|3302.2|3300.4|3297.4|228
1747790400000|2025-05-21 01:20:00|3301.4|3298.1|3298.1|3295.1|3301.9|3299.3|3296|3293.3|335
1747790700000|2025-05-21 01:25:00|3298.2|3295.2|3295.7|3293.7|3298.6|3295.6|3294.6|3291.6|300
1747791000000|2025-05-21 01:30:00|3295.2|3293.2|3297.2|3294.2|3300.7|3297.7|3293.9|3291.9|242
1747791300000|2025-05-21 01:35:00|3296.9|3293.9|3301.6|3298.6|3302.1|3299.1|3295.9|3292.9|191
1747791600000|2025-05-21 01:40:00|3301.4|3299.4|3302.1|3300.1|3303.2|3301|3300|3297.7|209
1747791900000|2025-05-21 01:45:00|3302.4|3300.4|3305.5|3303.5|3305.9|3303.5|3301.7|3298.7|197
1747792200000|2025-05-21 01:50:00|3305.4|3303.4|3303.7|3301.7|3306.4|3304.4|3303.5|3300.8|224
1747792500000|2025-05-21 01:55:00|3303.8|3301.8|3300.5|3298.5|3305.4|3303|3300.5|3298.5|210
1747792800000|2025-05-21 02:00:00|3301|3299|3300.7|3297.7|3302|3300|3297.6|3294.9|262
1747793100000|2025-05-21 02:05:00|3300.2|3298.2|3301.6|3299.6|3302.1|3299.7|3300|3297.6|153
1747793400000|2025-05-21 02:10:00|3301.5|3299.5|3302.4|3300.4|3303.8|3301.8|3298.2|3295.7|239
1747793700000|2025-05-21 02:15:00|3302.1|3300.1|3301.1|3299.1|3302.6|3300.6|3301.1|3299|98
1747794000000|2025-05-21 02:20:00|3301.2|3299.2|3298.9|3295.9|3301.6|3299.6|3298.1|3295.6|93
1747794300000|2025-05-21 02:25:00|3298.7|3295.7|3300.9|3297.9|3301|3298.1|3298.6|3295.6|135
1747794600000|2025-05-21 02:30:00|3301.1|3298.1|3301.9|3298.9|3302.1|3299.1|3299.1|3296.1|171
1747794900000|2025-05-21 02:35:00|3301.6|3298.6|3302.1|3299.1|3302.2|3299.2|3299.9|3296.9|204
1747795200000|2025-05-21 02:40:00|3302.2|3299.2|3306.6|3303.6|3307|3304.8|3301.9|3298.9|219
1747795500000|2025-05-21 02:45:00|3306.3|3303.3|3306.6|3303.6|3308.7|3305.7|3306.1|3303.1|188
1747795800000|2025-05-21 02:50:00|3306.9|3303.9|3304.8|3301.8|3306.9|3303.9|3304.1|3301.1|129
1747796100000|2025-05-21 02:55:00|3305.1|3302.1|3301.6|3298.6|3306.6|3303.6|3301.1|3298.1|137
1747796400000|2025-05-21 03:00:00|3301.4|3298.4|3301.6|3298.6|3302.4|3299.4|3300.6|3297.6|119
1747796700000|2025-05-21 03:05:00|3301.7|3298.7|3303.1|3300.1|3304.1|3301.1|3301.1|3298.1|102
1747797000000|2025-05-21 03:10:00|3303.2|3300.2|3306.9|3303.9|3307.6|3304.6|3302.9|3299.9|161
1747797300000|2025-05-21 03:15:00|3307.1|3304.1|3307.4|3304.4|3309.2|3306.2|3306.6|3303.6|104
1747797600000|2025-05-21 03:20:00|3307.1|3304.1|3307.4|3304.4|3308.6|3305.6|3306.1|3303.1|128
1747797900000|2025-05-21 03:25:00|3307|3304|3307.1|3304.1|3307.9|3304.9|3306.1|3303.1|140
1747798200000|2025-05-21 03:30:00|3307.7|3304.7|3306.4|3303.4|3307.7|3304.7|3305.4|3302.4|124
1747798500000|2025-05-21 03:35:00|3306.1|3303.1|3305.9|3302.9|3306.6|3303.6|3305.4|3302.4|85
1747798800000|2025-05-21 03:40:00|3305.6|3302.6|3304.9|3301.9|3305.9|3302.9|3303.4|3300.4|98
1747799100000|2025-05-21 03:45:00|3305.1|3302.1|3306.1|3303.1|3306.4|3303.4|3303.9|3300.9|79
1747799400000|2025-05-21 03:50:00|3305.9|3302.9|3307.4|3304.4|3307.6|3304.6|3305.4|3302.6|85
1747799700000|2025-05-21 03:55:00|3307.6|3304.6|3306.9|3303.9|3308|3305|3306.2|3303.2|56
1747800000000|2025-05-21 04:00:00|3306.7|3303.7|3304.6|3301.6|3307.6|3304.6|3304.1|3301.6|71
1747800300000|2025-05-21 04:05:00|3304.4|3301.4|3305.7|3302.7|3305.8|3302.8|3303.6|3300.6|57
1747800600000|2025-05-21 04:10:00|3305.9|3302.9|3305.7|3303.7|3308.7|3306.7|3305.7|3302.7|60
1747800900000|2025-05-21 04:15:00|3305.9|3303.9|3307|3305|3308.5|3306.5|3305.9|3303.4|46
1747801200000|2025-05-21 04:20:00|3307.3|3305.3|3304.3|3302.3|3307.5|3305.5|3304|3302|53
1747801500000|2025-05-21 04:25:00|3304|3302|3307.8|3305.8|3307.9|3305.8|3303.8|3301.3|44
1747801800000|2025-05-21 04:30:00|3307.3|3305.3|3307.3|3305.3|3307.7|3305.7|3305.7|3303.7|56
1747802100000|2025-05-21 04:35:00|3306.8|3304.8|3309.8|3307.8|3310|3308|3306.8|3304.8|55
1747802400000|2025-05-21 04:40:00|3309.3|3307.3|3309.3|3307.3|3310|3308|3308.4|3306.3|74
1747802700000|2025-05-21 04:45:00|3310|3307|3312.8|3310.8|3313.8|3311.3|3309.8|3306.8|61
1747803000000|2025-05-21 04:50:00|3313.3|3310.3|3311.3|3308.3|3313.3|3311.1|3311.3|3308.3|34
1747803300000|2025-05-21 04:55:00|3311.1|3308.1|3309.8|3306.8|3311.3|3308.3|3307.8|3304.8|74
1747803600000|2025-05-21 05:00:00|3309.6|3306.6|3309.3|3307.3|3311.1|3308.1|3308.6|3305.6|71
1747803900000|2025-05-21 05:05:00|3309.6|3306.6|3308.6|3305.6|3310.3|3307.3|3307.6|3304.6|59
1747804200000|2025-05-21 05:10:00|3308.3|3305.3|3309.4|3306.4|3311|3309|3307.3|3304.3|66
1747804500000|2025-05-21 05:15:00|3308.7|3306.7|3309.2|3307.2|3309.5|3307.5|3307.9|3305.2|55
1747804800000|2025-05-21 05:20:00|3309.4|3307.4|3313|3311|3314.3|3312.1|3309.4|3307.4|79
1747805100000|2025-05-21 05:25:00|3312.7|3310.7|3313.7|3311.7|3315|3313|3312.5|3309.9|103
1747805400000|2025-05-21 05:30:00|3314.9|3311.9|3311.3|3308.3|3315.2|3312.7|3310.3|3307.3|184
1747805700000|2025-05-21 05:35:00|3310.6|3308.6|3315|3312|3315.7|3312.7|3310.1|3307.6|153
1747806000000|2025-05-21 05:40:00|3314.7|3311.7|3316.7|3313.7|3318.6|3315.6|3313.8|3310.8|235
1747806300000|2025-05-21 05:45:00|3317|3314|3315.5|3313.5|3318.7|3315.7|3314.5|3312.2|199
1747806600000|2025-05-21 05:50:00|3315.7|3312.7|3316.5|3314.5|3318.2|3316|3315|3312.3|198
1747806900000|2025-05-21 05:55:00|3316.4|3314.4|3318|3316|3320|3317|3316|3313.6|200
1747807200000|2025-05-21 06:00:00|3317.9|3315.9|3315.6|3313.6|3320.7|3318.4|3314.1|3312.1|244
1747807500000|2025-05-21 06:05:00|3315.3|3313.3|3312.2|3310.2|3316.5|3314.5|3312.2|3310.2|124
1747807800000|2025-05-21 06:10:00|3312.1|3310.1|3315|3313|3315.8|3313.8|3311.1|3309.1|157
1747808100000|2025-05-21 06:15:00|3314.8|3312.8|3314.3|3312.3|3315.3|3313.3|3312.8|3310.8|228
1747808400000|2025-05-21 06:20:00|3314.2|3312.2|3315.8|3313.8|3317.2|3315|3313.7|3311.7|197
1747808700000|2025-05-21 06:25:00|3316.1|3314.1|3318.9|3316.9|3318.9|3316.9|3315.8|3313.8|143
1747809000000|2025-05-21 06:30:00|3319.1|3317.1|3318.8|3316.8|3319.9|3317.9|3315.6|3313.6|161
1747809300000|2025-05-21 06:35:00|3318|3316|3318.3|3316.3|3319.3|3317.3|3316.8|3314.8|173
1747809600000|2025-05-21 06:40:00|3318.2|3316.2|3317.4|3315.4|3318.8|3316.8|3315.2|3313.2|185
1747809900000|2025-05-21 06:45:00|3316.9|3314.9|3316.4|3314.4|3318.1|3316.1|3314.8|3312.3|148
1747810200000|2025-05-21 06:50:00|3316.2|3314.2|3317.6|3315.6|3317.9|3315.9|3315.4|3313.4|131
1747810500000|2025-05-21 06:55:00|3317.9|3315.9|3316.7|3314.7|3318.9|3316.9|3316.4|3314.4|204
1747810800000|2025-05-21 07:00:00|3316.9|3314.9|3314.9|3312.9|3317.2|3315.2|3312.9|3310.9|246
1747811100000|2025-05-21 07:05:00|3314.4|3312.4|3312|3309|3315.4|3313.4|3308.8|3306.8|167
1747811400000|2025-05-21 07:10:00|3312.1|3309.1|3308.5|3306.5|3313.1|3310.5|3308.2|3306.2|216
1747811700000|2025-05-21 07:15:00|3308.7|3306.7|3311.6|3308.6|3314.5|3311.8|3307.3|3305.3|226
1747812000000|2025-05-21 07:20:00|3311.9|3308.9|3317.2|3314.2|3317.6|3315.5|3311.6|3308.6|210
1747812300000|2025-05-21 07:25:00|3317|3315|3317.5|3315.5|3317.5|3315.5|3315.2|3313.2|159
1747812600000|2025-05-21 07:30:00|3318|3316|3317.8|3315.8|3320.7|3318.4|3317.3|3315.3|137
1747812900000|2025-05-21 07:35:00|3317.9|3315.9|3318.1|3316.1|3318.3|3316.3|3315.2|3313.2|95
1747813200000|2025-05-21 07:40:00|3318|3316|3320.5|3318.5|3320.5|3318.5|3317.7|3315.7|93
1747813500000|2025-05-21 07:45:00|3320.2|3318.2|3320|3318|3321|3318.6|3317.2|3315.2|138
1747813800000|2025-05-21 07:50:00|3320.3|3318.3|3319.8|3317.8|3320.6|3318.3|3318.3|3316.3|153
1747814100000|2025-05-21 07:55:00|3320.2|3318.2|3319.8|3317.8|3321.1|3318.5|3317.1|3315.1|146
1747814400000|2025-05-21 08:00:00|3320.3|3318.3|3319.5|3317.5|3321.1|3318.3|3317.3|3315.3|117
1747814700000|2025-05-21 08:05:00|3319.3|3317.3|3316.7|3314.7|3319.5|3317.3|3315.3|3312.5|127
1747815000000|2025-05-21 08:10:00|3316.9|3314.9|3313.6|3311.6|3318|3315.7|3313.3|3310.6|153
1747815300000|2025-05-21 08:15:00|3313.5|3311.5|3317.9|3315.9|3318.1|3316.1|3312.1|3310.1|158
1747815600000|2025-05-21 08:20:00|3318.1|3316.1|3318.7|3316.7|3320.2|3318.2|3317.4|3315.3|131
1747815900000|2025-05-21 08:25:00|3318.6|3316.6|3317.3|3315.3|3319.5|3317.5|3317.3|3315.3|104
1747816200000|2025-05-21 08:30:00|3317.5|3315.5|3319.9|3316.9|3319.9|3317.3|3317|3315|112
1747816500000|2025-05-21 08:35:00|3319.6|3316.6|3321.2|3318.2|3321.7|3319.3|3319.1|3316.6|98
1747816800000|2025-05-21 08:40:00|3320.9|3317.9|3320.1|3317.1|3321.8|3319.4|3319.8|3316.8|126
1747817100000|2025-05-21 08:45:00|3319.8|3316.8|3316.8|3314.8|3320.3|3317.5|3316.2|3314|97
1747817400000|2025-05-21 08:50:00|3317|3314|3317.5|3314.5|3318.8|3315.8|3315.1|3312.6|94
1747817700000|2025-05-21 08:55:00|3317.7|3314.7|3316.4|3314.4|3318.9|3316.3|3316.1|3314.1|166
1747818000000|2025-05-21 09:00:00|3316.7|3314.7|3320.1|3317.1|3320.1|3317.1|3315.9|3313.9|111
1747818300000|2025-05-21 09:05:00|3320.2|3317.2|3318.8|3315.8|3320.2|3317.2|3317.8|3315.4|82
1747818600000|2025-05-21 09:10:00|3318.5|3315.5|3316.5|3314.5|3318.8|3316.2|3316.3|3314.3|96
1747818900000|2025-05-21 09:15:00|3316.7|3314.7|3317.5|3315.5|3318.2|3316.1|3316.5|3314|54
1747819200000|2025-05-21 09:20:00|3318|3316|3317.8|3314.8|3318.8|3316.5|3316.8|3313.8|96
1747819500000|2025-05-21 09:25:00|3318|3315|3319.3|3317.3|3320.5|3318.3|3317.5|3315|87
1747819800000|2025-05-21 09:30:00|3318.5|3316.5|3318.8|3315.8|3321.2|3318.2|3317.8|3314.8|120
1747820100000|2025-05-21 09:35:00|3318.5|3315.5|3315.8|3312.8|3319|3316|3315|3312.4|94
1747820400000|2025-05-21 09:40:00|3315.6|3312.6|3313|3311|3316.5|3314|3312.8|3310.8|69
1747820700000|2025-05-21 09:45:00|3312.5|3310.5|3314.8|3311.8|3316.3|3313.8|3312.5|3310.5|98
1747821000000|2025-05-21 09:50:00|3315|3312|3316.5|3314.5|3317.3|3314.8|3314.5|3312|82
1747821300000|2025-05-21 09:55:00|3316.3|3314.3|3317.3|3315.3|3317.5|3315.3|3315.5|3313|75
1747821600000|2025-05-21 10:00:00|3317.5|3315.5|3319|3317|3320.5|3317.5|3317|3315|94
1747821900000|2025-05-21 10:05:00|3318.5|3316.5|3317.5|3315.5|3318.5|3316.5|3316.5|3314.5|74
1747822200000|2025-05-21 10:10:00|3316.9|3314.9|3317.3|3314.3|3318.5|3316.2|3314.9|3312.9|83
1747822500000|2025-05-21 10:15:00|3317.5|3314.5|3318.5|3315.5|3318.5|3315.5|3316.9|3313.9|67
1747822800000|2025-05-21 10:20:00|3318.2|3315.2|3321.9|3319.9|3323.1|3320.4|3318.2|3315.2|178
1747823100000|2025-05-21 10:25:00|3322.1|3320.1|3321.9|3319.9|3322.6|3320.6|3321.1|3318.9|176
1747823400000|2025-05-21 10:30:00|3321.6|3319.6|3320.4|3318.4|3321.8|3319.8|3318.1|3316.1|181
1747823700000|2025-05-21 10:35:00|3320.5|3318.5|3318.1|3316.1|3320.9|3318.9|3317.5|3315.5|125
1747824000000|2025-05-21 10:40:00|3317.9|3315.9|3315.4|3313.4|3318.4|3316.4|3315.4|3313.1|144
1747824300000|2025-05-21 10:45:00|3315.3|3313.3|3311.6|3309.6|3315.3|3313.3|3311.4|3309.4|116
1747824600000|2025-05-21 10:50:00|3311.4|3309.4|3314.6|3312.6|3314.9|3312.9|3310.2|3308.2|143
1747824900000|2025-05-21 10:55:00|3314.9|3312.9|3315.8|3313.8|3317.4|3315.4|3314.3|3312.3|132
1747825200000|2025-05-21 11:00:00|3316.3|3314.3|3319.5|3316.5|3322.8|3320.5|3316.3|3314.3|166
1747825500000|2025-05-21 11:05:00|3319|3316|3315.3|3313.3|3320.2|3317.2|3314.2|3311.7|162
1747825800000|2025-05-21 11:10:00|3315.6|3312.6|3313.3|3310.3|3316.8|3314.8|3311.8|3309.6|144
1747826100000|2025-05-21 11:15:00|3313.1|3310.1|3315.5|3313.5|3316.6|3314.6|3312.1|3309.8|121
1747826400000|2025-05-21 11:20:00|3315.2|3313.2|3317.7|3314.7|3317.7|3315|3313.9|3311.9|118
1747826700000|2025-05-21 11:25:00|3317.9|3314.9|3318.3|3315.3|3318.4|3316.2|3316.4|3313.4|123
1747827000000|2025-05-21 11:30:00|3318.2|3315.2|3313.2|3311.2|3318.8|3315.8|3313|3311|145
1747827300000|2025-05-21 11:35:00|3313.4|3311.4|3313.7|3311.7|3315|3312.7|3312.2|3309.9|91
1747827600000|2025-05-21 11:40:00|3314|3312|3314.7|3312.7|3315.2|3313.2|3312|3310|154
1747827900000|2025-05-21 11:45:00|3314.4|3312.4|3314.8|3312.8|3315.3|3313.3|3313.3|3311.3|122
1747828200000|2025-05-21 11:50:00|3314.5|3312.5|3314.7|3312.7|3316.8|3314.8|3314.3|3312.3|137
1747828500000|2025-05-21 11:55:00|3314.6|3312.6|3313.2|3311.2|3314.6|3312.6|3309.5|3307|117
1747828800000|2025-05-21 12:00:00|3313.1|3311.1|3316.1|3313.1|3316.1|3314.1|3312.6|3310.6|171
1747829100000|2025-05-21 12:05:00|3315.8|3314.1|3312.8|3310.8|3315.8|3314.1|3312.8|3310.8|153
1747829400000|2025-05-21 12:10:00|3312.9|3310.9|3312.4|3310.4|3316.6|3314.4|3311.4|3309.4|150
1747829700000|2025-05-21 12:15:00|3312.6|3310.6|3316.8|3314.8|3316.9|3314.9|3312.4|3310.4|146
1747830000000|2025-05-21 12:20:00|3316.5|3314.5|3316.3|3314.3|3319.2|3317.2|3312.9|3310.6|321
1747830300000|2025-05-21 12:25:00|3316.1|3314.1|3314.8|3312.8|3322|3319.9|3309.8|3307.8|376
1747830600000|2025-05-21 12:30:00|3315.4|3313.4|3311.5|3309.5|3317.3|3315.3|3310|3307.8|433
1747830900000|2025-05-21 12:35:00|3311.7|3309.7|3308.6|3306.6|3311.8|3309.7|3299.2|3297.2|595
1747831200000|2025-05-21 12:40:00|3308.2|3306.2|3314|3311|3314.1|3312.1|3308.1|3305.6|294
1747831500000|2025-05-21 12:45:00|3314.3|3311.3|3319.6|3316.6|3320.7|3318.7|3313|3311|209
1747831800000|2025-05-21 12:50:00|3319.3|3316.3|3319.2|3316.2|3320.7|3317.7|3317.2|3314.7|178
1747832100000|2025-05-21 12:55:00|3319.4|3316.4|3317.9|3314.9|3319.7|3316.7|3315.4|3312.4|228
1747832400000|2025-05-21 13:00:00|3318.4|3315.4|3321.4|3318.4|3323.2|3320.2|3317.2|3314.2|432
1747832700000|2025-05-21 13:05:00|3321.5|3318.5|3320.7|3317.7|3323.1|3320.1|3317.4|3314.7|398
1747833000000|2025-05-21 13:10:00|3320.5|3317.5|3321.8|3318.8|3324.3|3321.3|3319.8|3316.8|330
1747833300000|2025-05-21 13:15:00|3322|3319|3320.3|3317.3|3323.6|3321.6|3318.6|3315.6|301
1747833600000|2025-05-21 13:20:00|3320.1|3317.1|3320.3|3317.3|3322.3|3319.8|3318.8|3315.8|218
1747833900000|2025-05-21 13:25:00|3320.2|3317.2|3319.8|3317.8|3322|3319.6|3317.6|3314.7|238
1747834200000|2025-05-21 13:30:00|3320.1|3318.1|3322.8|3319.8|3324.2|3321.5|3320.1|3318|426
1747834500000|2025-05-21 13:35:00|3323|3320|3320.5|3318.5|3324.5|3321.5|3319|3316.5|299
1747834800000|2025-05-21 13:40:00|3320.6|3318.6|3322.8|3320.8|3324.8|3322.3|3319|3316.6|350
1747835100000|2025-05-21 13:45:00|3323.2|3321.2|3321.1|3319.1|3324.4|3322.4|3312.8|3310.6|526
1747835400000|2025-05-21 13:50:00|3321|3319|3317.2|3314.2|3321|3319|3312.6|3310.6|427
1747835700000|2025-05-21 13:55:00|3317.4|3314.4|3319.5|3316.5|3320.4|3317.4|3315.2|3312.8|358
1747836000000|2025-05-21 14:00:00|3319.4|3316.4|3314|3311|3319.9|3316.9|3313.7|3310.7|483
1747836300000|2025-05-21 14:05:00|3313.5|3311.5|3313|3311|3316.5|3314.5|3311.6|3309.3|405
1747836600000|2025-05-21 14:10:00|3313.3|3310.3|3317.6|3314.6|3317.9|3314.9|3312|3309.5|353
1747836900000|2025-05-21 14:15:00|3316.9|3314.9|3319.7|3316.7|3320.7|3318|3315.8|3312.8|257
1747837200000|2025-05-21 14:20:00|3320.1|3317.1|3326.3|3323.3|3326.5|3323.5|3318.7|3316.2|400
1747837500000|2025-05-21 14:25:00|3326.1|3323.1|3326.7|3323.7|3329.1|3326.8|3323.6|3321.3|417
1747837800000|2025-05-21 14:30:00|3326|3324|3325.6|3322.6|3326.9|3324.7|3320.9|3318.4|263
1747838100000|2025-05-21 14:35:00|3324.6|3321.6|3326.3|3323.3|3326.3|3323.3|3321|3319|223
1747838400000|2025-05-21 14:40:00|3326.1|3323.1|3326.9|3324.9|3328.7|3326.7|3323.1|3320.9|200
1747838700000|2025-05-21 14:45:00|3327.2|3325.2|3327.3|3325.3|3328.4|3326.4|3324|3322|194
1747839000000|2025-05-21 14:50:00|3327|3325|3331|3329|3331.2|3329|3326.9|3324.9|226
1747839300000|2025-05-21 14:55:00|3330.5|3328.5|3336.5|3334.5|3338.1|3335.5|3330.5|3328.5|452
1747839600000|2025-05-21 15:00:00|3336.1|3334.1|3336.6|3333.6|3339.8|3337.5|3333.9|3331.4|459
1747839900000|2025-05-21 15:05:00|3336.5|3334.5|3342.3|3340.3|3343.3|3341.3|3334.8|3332.7|477
1747840200000|2025-05-21 15:10:00|3342.2|3340.2|3348.7|3346.7|3349.6|3347.1|3340.7|3337.8|397
1747840500000|2025-05-21 15:15:00|3348.9|3346.9|3350.7|3348.7|3351.7|3349.7|3348.1|3345.6|319
1747840800000|2025-05-21 15:20:00|3351|3349|3349.2|3347.2|3353|3350.4|3346.9|3344.9|385
1747841100000|2025-05-21 15:25:00|3350|3347|3347.8|3345.8|3352.9|3350.4|3347.4|3344.9|227
1747841400000|2025-05-21 15:30:00|3348.2|3346.2|3344|3342|3350.4|3348.4|3342.9|3340.4|228
1747841700000|2025-05-21 15:35:00|3343.5|3341.5|3344.4|3342.4|3346.3|3343.7|3342.3|3340.3|191
1747842000000|2025-05-21 15:40:00|3344.5|3342.5|3344.2|3342.2|3347.1|3345.1|3343.5|3341.5|160
1747842300000|2025-05-21 15:45:00|3344.5|3342.5|3344.2|3342.2|3346|3344|3340.4|3338|190
1747842600000|2025-05-21 15:50:00|3343.8|3341.8|3340.4|3338.4|3344.6|3342|3339.4|3337.4|142
1747842900000|2025-05-21 15:55:00|3340.9|3338.9|3341.5|3339.5|3345.3|3343.3|3340.9|3338.9|155
1747843200000|2025-05-21 16:00:00|3342|3340|3345.3|3343.3|3345.7|3343.7|3341|3339|125
1747843500000|2025-05-21 16:05:00|3345.8|3343.8|3345.7|3343.7|3348.3|3346.3|3345.2|3342.6|122
1747843800000|2025-05-21 16:10:00|3345.9|3343.9|3345.8|3343.8|3348.7|3346.1|3345.6|3343.1|141
1747844100000|2025-05-21 16:15:00|3346.2|3343.2|3343.4|3341.4|3346.3|3343.9|3342.8|3340.5|130
1747844400000|2025-05-21 16:20:00|3343.3|3341.3|3345.1|3343.1|3346.6|3344.1|3342|3339.8|114
1747844700000|2025-05-21 16:25:00|3344.6|3342.6|3344.1|3342.1|3346.1|3344.1|3342.6|3340.6|100
1747845000000|2025-05-21 16:30:00|3344.6|3342.6|3343.6|3341.6|3346.6|3344.6|3343.1|3340.9|110
1747845300000|2025-05-21 16:35:00|3343|3341|3343.6|3341.6|3346.8|3344.3|3342.6|3340.5|123
1747845600000|2025-05-21 16:40:00|3344.3|3341.3|3344.8|3342.8|3346.4|3343.9|3343.3|3340.7|126
1747845900000|2025-05-21 16:45:00|3345|3343|3348|3345|3348|3345|3344|3341.8|160
1747846200000|2025-05-21 16:50:00|3347.6|3344.6|3346.6|3343.6|3348.8|3346.6|3346|3343.2|112
1747846500000|2025-05-21 16:55:00|3346.3|3344.3|3344.3|3342.3|3346.7|3344.7|3343.1|3340.4|193
1747846800000|2025-05-21 17:00:00|3343.8|3341.8|3347.9|3345.9|3348.7|3346.3|3343.6|3340.8|162
1747847100000|2025-05-21 17:05:00|3348.2|3346.2|3351.4|3349.4|3351.8|3349.7|3348.2|3345.7|130
1747847400000|2025-05-21 17:10:00|3351.6|3349.6|3352.7|3350.7|3353.9|3351.1|3351|3348.7|113
1747847700000|2025-05-21 17:15:00|3353.5|3350.5|3352.3|3350.3|3353.7|3351.2|3348.6|3345.7|227
1747848000000|2025-05-21 17:20:00|3352.2|3350.2|3345.7|3343.7|3352.6|3350.3|3345.7|3343.7|301
1747848300000|2025-05-21 17:25:00|3346|3344|3335.5|3333.5|3346|3344|3334.1|3332.1|424
1747848600000|2025-05-21 17:30:00|3335.4|3333.4|3335.9|3333.9|3337.4|3335|3323.3|3321.3|685
1747848900000|2025-05-21 17:35:00|3336.6|3334.6|3333.7|3330.7|3337.4|3334.9|3329.9|3327.6|337
1747849200000|2025-05-21 17:40:00|3333.2|3330.2|3338.2|3335.2|3339.2|3337|3332.9|3329.9|242
1747849500000|2025-05-21 17:45:00|3337.9|3334.9|3339|3337|3340.4|3338.1|3337.1|3334.1|201
1747849800000|2025-05-21 17:50:00|3338.6|3336.6|3336.7|3334.7|3339.1|3337.1|3333.4|3331.4|162
1747850100000|2025-05-21 17:55:00|3336.5|3334.5|3339.7|3337.7|3339.7|3337.7|3335.7|3333.7|143
1747850400000|2025-05-21 18:00:00|3339.5|3337.5|3335.9|3333.9|3340.7|3338.7|3335.4|3333.4|213
1747850700000|2025-05-21 18:05:00|3336|3334|3338.3|3336.3|3339.5|3337.5|3333.8|3331.8|160
1747851000000|2025-05-21 18:10:00|3338.1|3336.1|3337.3|3335.3|3338.6|3336.6|3336.5|3334.5|157
1747851300000|2025-05-21 18:15:00|3337|3335|3338|3336|3338.8|3336.8|3336.8|3334.8|113
1747851600000|2025-05-21 18:20:00|3338.1|3336.1|3337.3|3335.3|3339.5|3337|3335.9|3333.9|125
1747851900000|2025-05-21 18:25:00|3337.2|3335.2|3339.1|3337.1|3339.3|3337.3|3336.3|3334.3|116
1747852200000|2025-05-21 18:30:00|3339.4|3337.4|3339.8|3337.8|3340.5|3338.5|3338.1|3336.1|127
1747852500000|2025-05-21 18:35:00|3339.1|3337.1|3341.3|3339.3|3342.1|3339.7|3339.1|3337.1|115
1747852800000|2025-05-21 18:40:00|3341.5|3339.5|3343.3|3341.3|3343.9|3341.4|3341.5|3339.4|101
1747853100000|2025-05-21 18:45:00|3343|3341|3341.5|3339.5|3344.1|3341.5|3339.6|3336.9|155
1747853400000|2025-05-21 18:50:00|3341.3|3339.3|3342.4|3340.4|3343.8|3341.5|3341.1|3338.7|116
1747853700000|2025-05-21 18:55:00|3341.9|3339.9|3341.9|3339.9|3342.9|3340.9|3339.9|3337.1|146
1747854000000|2025-05-21 19:00:00|3342.1|3340.1|3346.7|3343.7|3347|3344.7|3342.1|3339.6|258
1747854300000|2025-05-21 19:05:00|3346.8|3343.8|3351.5|3348.5|3351.9|3349.5|3346.6|3343.7|284
1747854600000|2025-05-21 19:10:00|3351.7|3348.7|3351.5|3348.5|3351.7|3349.3|3349.5|3347.2|178
1747854900000|2025-05-21 19:15:00|3350.7|3348.7|3351|3348|3351.4|3349.4|3348.9|3346.7|226
1747855200000|2025-05-21 19:20:00|3351.2|3349|3354.2|3352.2|3354.8|3352.8|3349.4|3347.4|174
1747855500000|2025-05-21 19:25:00|3353.7|3351.7|3354.5|3352.5|3354.5|3352.5|3352.6|3350.6|65
1747855800000|2025-05-21 19:30:00|3354.2|3352.2|3354.4|3352.4|3356|3353.4|3353.9|3351.1|119
1747856100000|2025-05-21 19:35:00|3354.7|3351.7|3354|3352|3356.4|3353.5|3353.5|3351.3|140
1747856400000|2025-05-21 19:40:00|3354.7|3351.7|3356.1|3354.1|3357.3|3354.5|3353.5|3351.4|194
1747856700000|2025-05-21 19:45:00|3356.2|3354.2|3355.1|3353.1|3357.8|3355.8|3355|3352.3|133
1747857000000|2025-05-21 19:50:00|3354.9|3351.9|3354.5|3351.5|3355.1|3353.1|3352.3|3350.1|155
1747857300000|2025-05-21 19:55:00|3353.5|3351.6|3355.9|3353.9|3357.4|3355.4|3353.1|3350.1|225
1747857600000|2025-05-21 20:00:00|3356|3354|3356.4|3354.4|3358.3|3356.3|3355.6|3353.6|102
1747857900000|2025-05-21 20:05:00|3356.5|3354.5|3357.9|3355.9|3358.4|3356.4|3356.1|3354.1|82
1747858200000|2025-05-21 20:10:00|3358.4|3356.4|3353.7|3351.7|3358.8|3356.4|3353.7|3351.7|74
1747858500000|2025-05-21 20:15:00|3353.2|3351.2|3353.7|3350.7|3354.5|3352.5|3352.1|3349.1|132
1747858800000|2025-05-21 20:20:00|3353.9|3350.9|3351.3|3349.3|3354.7|3351.7|3351.3|3349|61
1747859100000|2025-05-21 20:25:00|3350.6|3347.6|3349.8|3346.8|3351.1|3348.9|3349.3|3346.8|62
1747859400000|2025-05-21 20:30:00|3350.1|3347.1|3348.8|3346.8|3350.6|3347.6|3346.3|3344.3|54
1747859700000|2025-05-21 20:35:00|3348.6|3346.6|3347.8|3345.8|3350.3|3347.8|3347.8|3345.3|56
1747860000000|2025-05-21 20:40:00|3347.6|3345.6|3346.5|3344.5|3348.6|3346.6|3346.5|3344.5|43
1747860300000|2025-05-21 20:45:00|3346.6|3344.6|3343.4|3341.4|3346.7|3344.7|3343.3|3340.6|45
1747860600000|2025-05-21 20:50:00|3343.7|3341.7|3340.7|3338.7|3343.7|3341.7|3340.2|3337.7|58
1747860900000|2025-05-21 20:55:00|3341.2|3339.2|3340|3337|3342.3|3340.3|3338.5|3335.9|112
1747864800000|2025-05-21 22:00:00|3345.3|3343.3|3347.5|3344.5|3347.8|3345.8|3344.5|3342.5|33
1747865100000|2025-05-21 22:05:00|3347.6|3344.6|3347.3|3345.3|3348|3345.3|3345.8|3343.3|40
1747865400000|2025-05-21 22:10:00|3347.1|3345.1|3345.6|3343.6|3347.3|3345.3|3345.5|3343.5|34
1747865700000|2025-05-21 22:15:00|3345.5|3343.5|3346.3|3344.3|3347.3|3344.3|3343.6|3341.6|54
1747866000000|2025-05-21 22:20:00|3346.2|3344.2|3345.4|3343.4|3346.8|3344.8|3345.3|3343.3|48
1747866300000|2025-05-21 22:25:00|3345.3|3343.3|3346.8|3344.8|3346.8|3344.8|3344.8|3342.7|43
1747866600000|2025-05-21 22:30:00|3346.6|3344.6|3345.8|3342.8|3347.6|3345.3|3345.5|3342.5|50
1747866900000|2025-05-21 22:35:00|3345.5|3342.5|3346.8|3344.8|3348.3|3345.3|3345.5|3342.5|87
1747867200000|2025-05-21 22:40:00|3346.7|3344.7|3347.3|3344.3|3348.5|3345.5|3346.7|3343.8|56
1747867500000|2025-05-21 22:45:00|3347|3345|3347.5|3345.5|3348.4|3346.2|3347|3344.8|39
1747867800000|2025-05-21 22:50:00|3347.7|3345.7|3347.4|3345.4|3348.5|3346.3|3346.9|3344.5|31
1747868100000|2025-05-21 22:55:00|3348|3345|3348.5|3346.5|3349.8|3347.8|3346.7|3344.7|81
1747868400000|2025-05-21 23:00:00|3348.7|3346.7|3348.7|3346.7|3353.2|3350.8|3348.7|3346.4|136
1747868700000|2025-05-21 23:05:00|3348.9|3346.9|3350.2|3348.2|3350.9|3348.9|3348.9|3346.4|98
1747869000000|2025-05-21 23:10:00|3351|3348|3351.1|3348.1|3352.4|3350.2|3350.2|3347.6|72
1747869300000|2025-05-21 23:15:00|3351.4|3348.4|3351.8|3348.8|3352|3349|3349.8|3346.8|39
1747869600000|2025-05-21 23:20:00|3351.5|3348.5|3353.6|3350.6|3353.6|3350.6|3351|3348|57
1747869900000|2025-05-21 23:25:00|3353.4|3350.4|3352.6|3349.6|3354.4|3351.4|3352.4|3349.4|60
1747870200000|2025-05-21 23:30:00|3352.2|3349.2|3351.4|3348.4|3352.7|3349.7|3350.4|3347.6|80
1747870500000|2025-05-21 23:35:00|3351.2|3348.2|3350.5|3347.5|3352.9|3349.9|3350|3347.3|70
1747870800000|2025-05-21 23:40:00|3350.3|3347.3|3350|3347|3350.9|3348.8|3349.3|3347|75
1747871100000|2025-05-21 23:45:00|3350.2|3347.2|3349.5|3346.5|3350.2|3347.6|3347.1|3344.8|90
1747871400000|2025-05-21 23:50:00|3349.7|3346.7|3345.5|3342.5|3349.7|3346.7|3345|3342|112
1747871700000|2025-05-21 23:55:00|3345.3|3343.3|3346.8|3343.8|3348.2|3345.3|3344|3341.5|138
1747872000000|2025-05-22 00:00:00|3347|3344|3350.6|3347.6|3351.3|3348.3|3344.8|3342.4|176
1747872300000|2025-05-22 00:05:00|3350.1|3347.1|3355.1|3352.1|3355.3|3352.3|3349.8|3346.8|93
1747872600000|2025-05-22 00:10:00|3355.3|3352.3|3352.4|3350.4|3356.4|3353.9|3352.4|3349.9|167
1747872900000|2025-05-22 00:15:00|3352.1|3349.1|3351.5|3348.5|3353.1|3350.9|3350.1|3347.4|150
1747873200000|2025-05-22 00:20:00|3351.7|3348.7|3350.1|3347.1|3351.7|3348.7|3347.8|3344.8|102
1747873500000|2025-05-22 00:25:00|3349.6|3346.6|3350.1|3347.1|3351.6|3349.6|3348.6|3346.6|54
1747873800000|2025-05-22 00:30:00|3350.4|3347.4|3350.4|3348.4|3352.3|3349.3|3348.8|3346.1|87
1747874100000|2025-05-22 00:35:00|3350.3|3348.3|3350.2|3348.2|3350.9|3348.9|3348.3|3346.3|101
1747874400000|2025-05-22 00:40:00|3350.7|3348.7|3351.2|3349.2|3351.4|3349.4|3349.6|3347.2|85
1747874700000|2025-05-22 00:45:00|3351.1|3349.1|3350.7|3347.7|3351.4|3349.2|3349.7|3347.2|109
1747875000000|2025-05-22 00:50:00|3350.4|3347.4|3352.5|3349.5|3352.7|3350.7|3349.7|3347.3|122
1747875300000|2025-05-22 00:55:00|3352.7|3349.7|3352.5|3349.5|3353|3350|3350.5|3347.7|95
1747875600000|2025-05-22 01:00:00|3352.2|3349.2|3349.5|3347.5|3352.4|3349.7|3342.7|3339.7|469
1747875900000|2025-05-22 01:05:00|3349.3|3347.3|3343.8|3340.8|3349.7|3347.5|3343.6|3340.6|396
1747876200000|2025-05-22 01:10:00|3343.3|3340.3|3344|3341|3348.3|3345.3|3342.8|3339.8|237
1747876500000|2025-05-22 01:15:00|3344.5|3341.5|3348.8|3345.8|3350.8|3347.8|3344.5|3341.5|228
1747876800000|2025-05-22 01:20:00|3348.5|3345.5|3352.4|3349.4|3352.6|3349.6|3347.5|3344.5|205
1747877100000|2025-05-22 01:25:00|3352.6|3349.6|3355.2|3352.2|3355.2|3352.2|3352.1|3349.1|273
1747877400000|2025-05-22 01:30:00|3354.8|3351.8|3354.6|3352.6|3356.9|3354.4|3352.3|3349.3|254
1747877700000|2025-05-22 01:35:00|3354.5|3352.5|3352.6|3349.6|3355.6|3353.3|3352.1|3349.1|188
1747878000000|2025-05-22 01:40:00|3352.3|3349.3|3356.1|3353.1|3356.1|3353.1|3351.4|3348.9|158
1747878300000|2025-05-22 01:45:00|3356.6|3353.6|3354.1|3351.1|3356.6|3353.6|3351.6|3348.6|182
1747878600000|2025-05-22 01:50:00|3354.2|3351.2|3355.2|3353.2|3356.5|3354|3353.6|3350.6|217
1747878900000|2025-05-22 01:55:00|3355|3353|3353.2|3351.2|3357.1|3354.7|3352.9|3350.4|296
1747879200000|2025-05-22 02:00:00|3353.1|3351.1|3354.6|3352.6|3356.5|3354|3352|3349.9|270
1747879500000|2025-05-22 02:05:00|3354.9|3352.9|3354.9|3351.9|3356.3|3353.6|3353.5|3350.5|209
1747879800000|2025-05-22 02:10:00|3355.4|3352.4|3354.7|3351.7|3356.2|3353.6|3352|3349.4|239
1747880100000|2025-05-22 02:15:00|3354|3352|3355.9|3352.9|3358.6|3355.6|3354|3351.7|135
1747880400000|2025-05-22 02:20:00|3355.5|3353.5|3355.5|3353.5|3357.7|3355|3354.2|3351.7|159
1747880700000|2025-05-22 02:25:00|3356|3353|3356.2|3353.2|3357.7|3355.5|3355.5|3352.7|176
1747881000000|2025-05-22 02:30:00|3356.4|3353.4|3355.4|3352.4|3357.5|3355|3354.4|3351.7|252
1747881300000|2025-05-22 02:35:00|3354.7|3352.7|3352.6|3350.6|3356|3353.5|3351.2|3349.2|202
1747881600000|2025-05-22 02:40:00|3352.7|3350.7|3357.9|3355.9|3360.2|3357.2|3352.6|3350.6|162
1747881900000|2025-05-22 02:45:00|3357.8|3355.8|3357.1|3354.1|3359.3|3357.3|3357.1|3354.1|141
1747882200000|2025-05-22 02:50:00|3357.4|3354.4|3357.9|3354.9|3359.1|3356.1|3355.1|3353.1|111
1747882500000|2025-05-22 02:55:00|3357.6|3354.6|3357.9|3354.9|3359.6|3356.6|3356.6|3353.6|88
1747882800000|2025-05-22 03:00:00|3358.1|3355.1|3357.4|3355.4|3358.2|3355.4|3354.4|3351.5|186
1747883100000|2025-05-22 03:05:00|3358.1|3355.1|3359.8|3357.8|3361.3|3358.6|3357.9|3355.1|150
1747883400000|2025-05-22 03:10:00|3359.9|3357.9|3360.4|3357.4|3361.1|3358.7|3358.8|3356.8|121
1747883700000|2025-05-22 03:15:00|3360.2|3357.2|3360.3|3358.3|3362.4|3359.9|3359.8|3357.2|69
1747884000000|2025-05-22 03:20:00|3360.2|3358.2|3361.6|3359.6|3361.6|3359.6|3359|3356.4|116
1747884300000|2025-05-22 03:25:00|3361.4|3359.4|3359.7|3357.7|3361.6|3359.6|3358.5|3356.5|88
1747884600000|2025-05-22 03:30:00|3359.6|3357.6|3358.2|3356.2|3359.7|3357.7|3356.7|3354.7|133
1747884900000|2025-05-22 03:35:00|3359.2|3356.7|3359.5|3356.5|3360.3|3357.3|3358.2|3355.5|103
1747885200000|2025-05-22 03:40:00|3359.7|3356.7|3361.5|3359.5|3362.2|3359.7|3359.6|3356.6|75
1747885500000|2025-05-22 03:45:00|3361.2|3359.2|3361.2|3359.2|3362.7|3359.7|3360|3357|66
1747885800000|2025-05-22 03:50:00|3361.5|3359.5|3361|3359|3362|3359.8|3360.6|3358|63
1747886100000|2025-05-22 03:55:00|3360.8|3358.8|3359.2|3357.2|3361.3|3359.3|3358|3356|108
1747886400000|2025-05-22 04:00:00|3359.5|3357.5|3359.2|3357.2|3360.8|3358.8|3358.7|3356.7|134
1747886700000|2025-05-22 04:05:00|3359.3|3357.3|3362.5|3359.5|3362.7|3359.7|3359.2|3356.7|64
1747887000000|2025-05-22 04:10:00|3362.7|3359.7|3362|3360|3363.4|3360.8|3361.3|3359|74
1747887300000|2025-05-22 04:15:00|3361.8|3359.8|3365|3362|3365.2|3362.2|3361.8|3359.5|54
1747887600000|2025-05-22 04:20:00|3364.7|3361.7|3364.1|3362.1|3365.1|3362.1|3363.6|3360.9|41
1747887900000|2025-05-22 04:25:00|3363.8|3361.8|3365.5|3362.5|3366|3363.1|3363.1|3360.5|59
1747888200000|2025-05-22 04:30:00|3365.8|3362.8|3368.9|3365.9|3369.7|3367|3365.8|3362.8|105
1747888500000|2025-05-22 04:35:00|3368.6|3365.6|3368.5|3366.5|3370.9|3367.9|3368.4|3365.4|86
1747888800000|2025-05-22 04:40:00|3369.2|3366.2|3370.3|3367.3|3370.5|3368|3368.7|3366.2|74
1747889100000|2025-05-22 04:45:00|3370.5|3367.5|3370.8|3368.8|3371.5|3368.8|3368.8|3365.9|58
1747889400000|2025-05-22 04:50:00|3370.3|3367.8|3367.7|3365.7|3371.1|3368.8|3367.1|3364.2|118
1747889700000|2025-05-22 04:55:00|3368.1|3365.1|3369.2|3366.2|3369.7|3366.7|3367.2|3364.6|65
1747890000000|2025-05-22 05:00:00|3369.5|3366.5|3368|3365|3369.7|3367.2|3367.2|3365|90
1747890300000|2025-05-22 05:05:00|3367.8|3364.8|3370.7|3367.7|3372|3369|3367.3|3364.8|62
1747890600000|2025-05-22 05:10:00|3370.5|3367.5|3370|3367|3371.3|3368.3|3369.7|3366.7|45
1747890900000|2025-05-22 05:15:00|3369.7|3366.7|3369.7|3366.7|3370.5|3367.5|3369.2|3366.2|71
1747891200000|2025-05-22 05:20:00|3370.2|3367.2|3369.8|3366.8|3371.2|3368.2|3368.4|3365.4|40
1747891500000|2025-05-22 05:25:00|3369.6|3366.6|3367.4|3365.4|3369.8|3366.8|3366.2|3363.2|50
1747891800000|2025-05-22 05:30:00|3368.7|3365.7|3364.9|3362.9|3370.1|3367.4|3364.9|3362.5|278
1747892100000|2025-05-22 05:35:00|3364.8|3362.8|3365.5|3362.5|3367.4|3365.2|3361.1|3358.5|182
1747892400000|2025-05-22 05:40:00|3365.3|3362.3|3367.4|3364.4|3368.3|3366.1|3363|3360|102
1747892700000|2025-05-22 05:45:00|3366.7|3364.7|3358.7|3355.7|3367.9|3364.9|3357|3354.7|249
1747893000000|2025-05-22 05:50:00|3358.8|3355.8|3357.6|3354.6|3364|3361|3355.4|3352.6|216
1747893300000|2025-05-22 05:55:00|3356.6|3354.9|3362.9|3359.9|3363.1|3360.1|3356.6|3353.9|185
1747893600000|2025-05-22 06:00:00|3362.8|3359.8|3365.4|3362.4|3365.7|3363.7|3361.1|3359.1|158
1747893900000|2025-05-22 06:05:00|3364.7|3362.7|3358.5|3356.5|3364.9|3362.7|3358.3|3355.8|215
1747894200000|2025-05-22 06:10:00|3358.3|3356.3|3358.3|3355.3|3361.1|3358.3|3357.7|3355.2|214
1747894500000|2025-05-22 06:15:00|3358.5|3355.5|3353.6|3350.6|3358.8|3355.8|3353.6|3350.6|188
1747894800000|2025-05-22 06:20:00|3353.7|3350.7|3353.2|3350.2|3355.4|3352.4|3349.9|3347.6|216
1747895100000|2025-05-22 06:25:00|3351.9|3349.9|3352.7|3349.7|3353|3350.6|3347.7|3344.7|158
1747895400000|2025-05-22 06:30:00|3352.5|3349.5|3352.1|3349.1|3354.2|3351.6|3350.9|3348.9|140
1747895700000|2025-05-22 06:35:00|3351.9|3349.9|3351.1|3349.1|3353.6|3351.4|3350.9|3348.6|124
1747896000000|2025-05-22 06:40:00|3351.2|3349.2|3351|3349|3353.6|3350.9|3350.9|3348.5|153
1747896300000|2025-05-22 06:45:00|3351.3|3349.3|3348|3345|3352|3350|3347.7|3344.7|112
1747896600000|2025-05-22 06:50:00|3348.2|3345.2|3349.7|3347.7|3350.7|3348.7|3348.2|3345.2|110
1747896900000|2025-05-22 06:55:00|3349.9|3347.9|3349.2|3347.2|3350.4|3348.2|3348.2|3345.9|136
1747897200000|2025-05-22 07:00:00|3349.7|3347.7|3351.8|3349.8|3353.2|3351.2|3349.7|3346.9|169
1747897500000|2025-05-22 07:05:00|3351.7|3349.7|3347.8|3345.8|3351.7|3349.7|3347.8|3345.8|132
1747897800000|2025-05-22 07:10:00|3348.3|3346.3|3347.5|3345.5|3348.3|3346.3|3345.2|3343.1|134
1747898100000|2025-05-22 07:15:00|3347|3345|3349.4|3346.4|3350.3|3347.3|3347|3345|138
1747898400000|2025-05-22 07:20:00|3349.6|3346.6|3353|3351|3353.8|3351.8|3349.1|3346.6|117
1747898700000|2025-05-22 07:25:00|3353.3|3351.3|3353.9|3351.9|3355.1|3353.1|3351.5|3349|130
1747899000000|2025-05-22 07:30:00|3353.6|3350.6|3354.3|3352.3|3358|3355.5|3351.4|3348.8|332
1747899300000|2025-05-22 07:35:00|3354.5|3352.5|3350.9|3348.9|3355.1|3353.1|3350.4|3348.4|254
1747899600000|2025-05-22 07:40:00|3350.4|3348.4|3348.9|3346.9|3351.4|3349.4|3348.5|3346.5|121
1747899900000|2025-05-22 07:45:00|3348.4|3346.4|3348.8|3346.8|3350.3|3347.8|3347.4|3345.4|148
1747900200000|2025-05-22 07:50:00|3348.6|3346.6|3350.6|3347.6|3350.8|3348.5|3347.3|3345.3|80
1747900500000|2025-05-22 07:55:00|3349.8|3346.8|3348.5|3345.5|3351.5|3348.5|3348.1|3345.5|82
1747900800000|2025-05-22 08:00:00|3348.6|3345.6|3346.8|3343.8|3348.8|3346.3|3345.1|3342.1|160
1747901100000|2025-05-22 08:05:00|3346.9|3343.9|3345.9|3343.9|3347.4|3345.3|3344.7|3341.9|177
1747901400000|2025-05-22 08:10:00|3346.1|3344.1|3345.4|3342.4|3347.5|3345.5|3344.4|3341.9|111
1747901700000|2025-05-22 08:15:00|3345.5|3342.5|3339.3|3337.3|3345.5|3342.5|3334.9|3332.8|234
1747902000000|2025-05-22 08:20:00|3339.2|3337.2|3343.8|3341.8|3346.5|3344.1|3336.8|3334.8|227
1747902300000|2025-05-22 08:25:00|3344.1|3342.1|3342.9|3339.9|3344.4|3342.1|3339.8|3337.3|189
1747902600000|2025-05-22 08:30:00|3343.1|3340.1|3344.2|3342.2|3344.6|3342.2|3339.4|3336.4|223
1747902900000|2025-05-22 08:35:00|3344.9|3341.9|3342.7|3340.7|3346|3343.4|3338.9|3336.2|308
1747903200000|2025-05-22 08:40:00|3342.6|3340.6|3344.6|3342.6|3347.9|3345.3|3341.9|3339.4|170
1747903500000|2025-05-22 08:45:00|3344.4|3342.4|3340.6|3338.6|3344.6|3342.4|3340.1|3337.5|184
1747903800000|2025-05-22 08:50:00|3341.1|3339.1|3338.3|3336.3|3342.2|3340.1|3337|3335|202
1747904100000|2025-05-22 08:55:00|3338.8|3336.8|3335.9|3333.9|3340|3338|3335.3|3333.2|167
1747904400000|2025-05-22 09:00:00|3336.1|3334.1|3334.6|3332.6|3336.1|3334.1|3328.4|3326.3|316
1747904700000|2025-05-22 09:05:00|3334.2|3332.2|3328.8|3326.8|3334.6|3332.6|3328.5|3326.3|272
1747905000000|2025-05-22 09:10:00|3328.7|3326.7|3330|3328|3330.6|3328.5|3322.9|3320.8|191
1747905300000|2025-05-22 09:15:00|3328.6|3326.6|3322.9|3320.9|3328.7|3326.7|3321.9|3319.9|163
1747905600000|2025-05-22 09:20:00|3322.4|3320.4|3323.1|3321.1|3325.9|3323.9|3318.9|3316.9|279
1747905900000|2025-05-22 09:25:00|3322.9|3320.9|3323.8|3320.8|3324.5|3322|3319.8|3317.8|180
1747906200000|2025-05-22 09:30:00|3322.5|3319.5|3325.5|3323.5|3326|3324|3322.5|3319.5|155
1747906500000|2025-05-22 09:35:00|3325.3|3322.3|3325.8|3322.8|3327.3|3325|3325|3322|110
1747906800000|2025-05-22 09:40:00|3326|3323|3325.1|3322.1|3327.7|3324.7|3323.4|3320.4|112
1747907100000|2025-05-22 09:45:00|3324.4|3322.4|3325.9|3323.9|3326.9|3324.9|3323.3|3321.1|134
1747907400000|2025-05-22 09:50:00|3325.8|3323.8|3325.6|3322.6|3325.9|3323.9|3322.9|3320.6|107
1747907700000|2025-05-22 09:55:00|3325.8|3322.8|3322.7|3319.7|3326.6|3324.1|3321.8|3318.8|178
1747908000000|2025-05-22 10:00:00|3321.7|3318.7|3320.2|3317.2|3324.2|3321.2|3320.2|3317.2|196
1747908300000|2025-05-22 10:05:00|3319.7|3316.7|3319.1|3316.1|3322.1|3319.3|3317.2|3314.7|228
1747908600000|2025-05-22 10:10:00|3319.4|3316.4|3319.1|3317.1|3320.6|3317.6|3317.4|3315.1|92
1747908900000|2025-05-22 10:15:00|3318.6|3316.6|3316.5|3314.5|3319.1|3317.1|3315.5|3313.4|105
1747909200000|2025-05-22 10:20:00|3317.3|3314.3|3315.2|3313.2|3321.9|3319.2|3314.5|3312.2|127
1747909500000|2025-05-22 10:25:00|3315.4|3313.4|3312.3|3309.3|3315.4|3313.4|3311.1|3308.6|169
1747909800000|2025-05-22 10:30:00|3311.8|3308.8|3309.1|3306.1|3313.4|3311|3307.1|3304.3|362
1747910100000|2025-05-22 10:35:00|3309.3|3306.3|3301.2|3298.2|3311.7|3308.7|3299.7|3297.4|255
1747910400000|2025-05-22 10:40:00|3301.4|3299.4|3300.9|3298.9|3303.9|3301.1|3299|3296.8|248
1747910700000|2025-05-22 10:45:00|3300.4|3297.9|3294|3292|3304.2|3302.1|3292.8|3290.8|227
1747911000000|2025-05-22 10:50:00|3293.9|3291.9|3284.7|3282.7|3295.2|3293.2|3274.4|3271.4|419
1747911300000|2025-05-22 10:55:00|3284|3281.7|3276.8|3273.8|3285.5|3282.5|3273|3270|327
1747911600000|2025-05-22 11:00:00|3276.5|3273.5|3278.3|3275.3|3279.8|3277.1|3266.5|3264.5|521
1747911900000|2025-05-22 11:05:00|3278.5|3275.5|3277|3275|3279.3|3276.3|3271.8|3269|399
1747912200000|2025-05-22 11:10:00|3276.7|3274.7|3277.8|3274.8|3279.8|3276.8|3275.5|3273.4|333
1747912500000|2025-05-22 11:15:00|3277.3|3274.3|3273.7|3270.7|3278.8|3275.8|3270.2|3267.7|216
1747912800000|2025-05-22 11:20:00|3273.9|3270.9|3271.1|3269.1|3274.5|3272.3|3269.8|3267|278
1747913100000|2025-05-22 11:25:00|3271|3269|3272.1|3270.1|3278.6|3275.6|3267.9|3265.9|326
1747913400000|2025-05-22 11:30:00|3271.9|3269.9|3275.3|3273.3|3277|3274.8|3262|3260|303
1747913700000|2025-05-22 11:35:00|3275.4|3273.4|3276.9|3274.9|3282|3280|3275|3273|331
1747914000000|2025-05-22 11:40:00|3276.6|3274.6|3277.1|3275.1|3278.6|3276.6|3272|3269.3|228
1747914300000|2025-05-22 11:45:00|3277.4|3275.4|3275.6|3272.6|3282.3|3280.3|3272.8|3270.5|337
1747914600000|2025-05-22 11:50:00|3276.8|3273.8|3283.2|3280.2|3283.8|3281.8|3274.2|3271.5|357
1747914900000|2025-05-22 11:55:00|3282.7|3280.7|3286.3|3284.3|3286.8|3284.5|3282.2|3279.7|360
1747915200000|2025-05-22 12:00:00|3286.6|3283.3|3285.6|3282.6|3288.9|3285.9|3283.1|3280.1|397
1747915500000|2025-05-22 12:05:00|3284.6|3282.4|3281.6|3279.6|3287.6|3285.4|3277.5|3275|380
1747915800000|2025-05-22 12:10:00|3281.7|3278.7|3275.2|3273.2|3282.4|3279.6|3273.3|3271.1|310
1747916100000|2025-05-22 12:15:00|3275.7|3272.7|3275.4|3273.4|3277.9|3275.7|3273.2|3270.4|274
1747916400000|2025-05-22 12:20:00|3276.2|3274.2|3286.5|3283.5|3289.4|3287.4|3276.2|3273.3|395
1747916700000|2025-05-22 12:25:00|3285.8|3283.8|3285.2|3279.8|3289.6|3287.1|3282.3|3279.8|217
1747917000000|2025-05-22 12:30:00|3285.3|3279.9|3290.4|3288.4|3290.8|3288.4|3280.5|3278.2|309
1747917300000|2025-05-22 12:35:00|3290.9|3288.9|3294.4|3292.4|3296.2|3294|3290|3287.5|381
1747917600000|2025-05-22 12:40:00|3294.1|3292.1|3303.5|3301.5|3304.5|3302|3293.4|3290.8|437
1747917900000|2025-05-22 12:45:00|3304.2|3302.2|3303.9|3300.9|3305.9|3303.5|3299.9|3297.3|360
1747918200000|2025-05-22 12:50:00|3304.1|3301.1|3304.2|3302.2|3306|3303.4|3298.8|3295.8|299
1747918500000|2025-05-22 12:55:00|3304.3|3302.3|3310.6|3307.6|3311.9|3309.2|3304.1|3302.1|334
1747918800000|2025-05-22 13:00:00|3311.2|3308.2|3319.7|3316.7|3321.4|3319|3310.4|3307.4|769
1747919100000|2025-05-22 13:05:00|3319.3|3316.3|3317.6|3314.6|3321.2|3319.2|3312.7|3310.7|445
1747919400000|2025-05-22 13:10:00|3317.8|3314.8|3312|3309|3317.8|3314.8|3310|3307.2|452
1747919700000|2025-05-22 13:15:00|3312.2|3309.2|3312.1|3309.1|3313.6|3310.6|3307.3|3304.3|428
1747920000000|2025-05-22 13:20:00|3311.1|3308.1|3308.8|3305.8|3312.2|3309.8|3304.4|3302.1|470
1747920300000|2025-05-22 13:25:00|3309.1|3306.1|3305.9|3302.9|3309.3|3306.3|3302.9|3300.9|313
1747920600000|2025-05-22 13:30:00|3305|3302|3297.8|3294.8|3307.7|3304.8|3296.9|3294.4|585
1747920900000|2025-05-22 13:35:00|3297.1|3294.1|3298.1|3296.1|3299.4|3297.4|3292.5|3290.5|693
1747921200000|2025-05-22 13:40:00|3298.4|3296.4|3302.9|3297.5|3305.1|3303.1|3298.4|3296.4|461
1747921500000|2025-05-22 13:45:00|3302.8|3297.2|3289.7|3287.7|3303.1|3297.8|3288.4|3286.3|565
1747921800000|2025-05-22 13:50:00|3289.9|3287.9|3289|3286|3294.7|3292.4|3283|3281|748
1747922100000|2025-05-22 13:55:00|3288.8|3285.8|3283.8|3280.8|3290.4|3288|3283.7|3280.7|476
1747922400000|2025-05-22 14:00:00|3283.9|3280.9|3287.2|3285.2|3290.4|3288.2|3278.2|3275.2|775
1747922700000|2025-05-22 14:05:00|3287|3285|3291.5|3289.5|3294|3291.6|3281.9|3278.9|626
1747923000000|2025-05-22 14:10:00|3291.6|3288.6|3291|3289|3293.8|3291.1|3289|3286.8|469
1747923300000|2025-05-22 14:15:00|3290.8|3288.8|3295.6|3293.6|3296.1|3293.6|3288|3285.4|399
1747923600000|2025-05-22 14:20:00|3295.4|3293.4|3293.6|3291.6|3298.4|3296.1|3293.1|3291.1|371
1747923900000|2025-05-22 14:25:00|3293.9|3291.9|3300|3298|3301.7|3299.7|3293.3|3291.3|327
1747924200000|2025-05-22 14:30:00|3300.2|3298.2|3300.4|3298.4|3301.9|3299.5|3296.7|3294.7|284
1747924500000|2025-05-22 14:35:00|3300.1|3298.1|3301.2|3298.2|3301.2|3298.7|3298.7|3296.2|187
1747924800000|2025-05-22 14:40:00|3301.7|3298.7|3301.7|3299.7|3303.7|3301.7|3301.4|3298.7|204
1747925100000|2025-05-22 14:45:00|3301.8|3299.8|3298|3296|3302.7|3300.2|3297.4|3295.4|234
1747925400000|2025-05-22 14:50:00|3297.8|3295.8|3298.7|3296.7|3298.8|3296.8|3294.8|3292.8|245
1747925700000|2025-05-22 14:55:00|3298.5|3296.5|3297.3|3295.3|3303|3300|3296.9|3294.9|246
1747926000000|2025-05-22 15:00:00|3297.1|3295.1|3293.6|3291.6|3299.9|3297.9|3292.8|3290.8|199
1747926300000|2025-05-22 15:05:00|3293.8|3291.8|3290.1|3288.1|3294.5|3292.5|3285.9|3283.9|426
1747926600000|2025-05-22 15:10:00|3290.3|3288.3|3294|3292|3294.3|3292|3286.3|3284.3|366
1747926900000|2025-05-22 15:15:00|3293.8|3291.8|3296.3|3294.3|3297.6|3295.6|3292.7|3290.7|264
1747927200000|2025-05-22 15:20:00|3296.5|3294.5|3300.4|3298.4|3301.9|3299.9|3295.7|3293.7|271
1747927500000|2025-05-22 15:25:00|3300.1|3298.1|3300.6|3298.6|3302.8|3300.8|3299.6|3297.6|233
1747927800000|2025-05-22 15:30:00|3300.7|3298.7|3298.8|3296.8|3301|3298.7|3298|3296|220
1747928100000|2025-05-22 15:35:00|3298.5|3296.5|3299|3297|3301.1|3299.1|3298|3296|252
1747928400000|2025-05-22 15:40:00|3299.1|3297.1|3299.6|3297.6|3300.3|3298.3|3297|3295|192
1747928700000|2025-05-22 15:45:00|3299.2|3297.2|3304.2|3302.2|3304.3|3302.3|3299|3297|190
1747929000000|2025-05-22 15:50:00|3303.7|3301.7|3303.2|3301.2|3304.1|3302.1|3301.5|3299.5|178
1747929300000|2025-05-22 15:55:00|3303.1|3301.1|3303|3301|3304.3|3302.3|3301.1|3299.1|143
1747929600000|2025-05-22 16:00:00|3303.1|3301.1|3305|3303|3305.6|3303.5|3302.5|3300.5|173
1747929900000|2025-05-22 16:05:00|3305.1|3303.1|3302.4|3300.4|3305.1|3303.1|3301.9|3299.9|150
1747930200000|2025-05-22 16:10:00|3302.9|3300.9|3306.8|3303.8|3307.1|3304.4|3302.9|3300.9|160
1747930500000|2025-05-22 16:15:00|3307.1|3304.1|3306|3303|3307.6|3305.4|3305.1|3302.7|165
1747930800000|2025-05-22 16:20:00|3306.2|3303.2|3308.9|3306.9|3309.5|3307.2|3305.9|3302.9|193
1747931100000|2025-05-22 16:25:00|3309.2|3307.2|3308|3306|3309.5|3307.5|3305.8|3303.8|111
1747931400000|2025-05-22 16:30:00|3307.5|3305.5|3305.4|3303.4|3308|3306|3305.1|3303.1|75
1747931700000|2025-05-22 16:35:00|3305.1|3303.1|3310|3307|3310|3307|3304.3|3302.3|151
1747932000000|2025-05-22 16:40:00|3309.6|3306.6|3308.6|3306.6|3311.6|3309.2|3307.5|3305.5|143
1747932300000|2025-05-22 16:45:00|3308.3|3306.3|3309.1|3307.1|3310.1|3307.1|3307.5|3305.5|54
1747932600000|2025-05-22 16:50:00|3308.6|3306.6|3308.6|3306.6|3309.1|3307.1|3308.1|3306.1|38
1747932900000|2025-05-22 16:55:00|3308.4|3306.4|3309|3307|3310.3|3308.3|3308.1|3306.1|110
1747933200000|2025-05-22 17:00:00|3308.9|3306.9|3305.7|3303.7|3309.1|3307.1|3305.4|3303.4|125
1747933500000|2025-05-22 17:05:00|3306.5|3303.5|3304.3|3302.3|3307.2|3305.2|3303.7|3301.7|132
1747933800000|2025-05-22 17:10:00|3304.8|3302.8|3307.3|3305.3|3308.8|3306.8|3304.8|3302.8|152
1747934100000|2025-05-22 17:15:00|3308.1|3305.1|3306.3|3304.3|3308.8|3306.4|3305.6|3303.6|104
1747934400000|2025-05-22 17:20:00|3306.8|3304.8|3309.6|3307.6|3312|3309.6|3306.8|3304.1|152
1747934700000|2025-05-22 17:25:00|3309.7|3306.7|3308|3306|3310.1|3307.6|3305.2|3302.6|168
1747935000000|2025-05-22 17:30:00|3309|3307|3305.4|3303.4|3309.5|3307.5|3304.9|3302.5|141
1747935300000|2025-05-22 17:35:00|3305.1|3303.1|3306.9|3304.9|3306.9|3304.9|3303.9|3301.9|81
1747935600000|2025-05-22 17:40:00|3307.1|3305.1|3307.9|3305.9|3307.9|3305.9|3306.1|3304.1|67
1747935900000|2025-05-22 17:45:00|3307.7|3305.7|3309.3|3307.3|3310.4|3307.8|3307.7|3305.2|100
1747936200000|2025-05-22 17:50:00|3309.2|3307.2|3310.9|3307.9|3311.1|3308.6|3309|3306.5|70
1747936500000|2025-05-22 17:55:00|3311.1|3308.1|3312.7|3309.7|3313.2|3311|3310.6|3307.9|177
1747936800000|2025-05-22 18:00:00|3312.9|3309.9|3312|3310|3313.2|3311|3311.5|3309.1|135
1747937100000|2025-05-22 18:05:00|3312.3|3310.3|3312.2|3310.2|3313.1|3311.1|3311.8|3309.8|61
1747937400000|2025-05-22 18:10:00|3312|3310|3312.5|3310.5|3312.5|3310.5|3311.5|3309.5|64
1747937700000|2025-05-22 18:15:00|3312.3|3310.3|3310|3308|3312.5|3310.5|3309.6|3307.3|74
1747938000000|2025-05-22 18:20:00|3310.2|3308.2|3311.7|3309.7|3312.1|3310.1|3309.8|3307.8|109
1747938300000|2025-05-22 18:25:00|3311.9|3309.9|3312.5|3309.5|3312.8|3310.3|3311|3309|117
1747938600000|2025-05-22 18:30:00|3312|3310|3312.5|3309.5|3313|3310.3|3311.6|3309.5|53
1747938900000|2025-05-22 18:35:00|3312.8|3309.8|3312.5|3310.5|3313.2|3311.2|3310.3|3308.3|96
1747939200000|2025-05-22 18:40:00|3313.1|3311.1|3310.9|3308.9|3313.1|3311.1|3310.4|3308.4|99
1747939500000|2025-05-22 18:45:00|3310.6|3308.6|3312.7|3310.7|3313.1|3311.1|3310.6|3308.6|69
1747939800000|2025-05-22 18:50:00|3313|3311|3312.6|3310.6|3314|3311.6|3312.3|3310.3|81
1747940100000|2025-05-22 18:55:00|3312.7|3310.7|3311.8|3309.8|3313|3311|3311.1|3309.1|93
1747940400000|2025-05-22 19:00:00|3312|3310|3313.9|3311.9|3314|3312|3311.7|3309.7|80
1747940700000|2025-05-22 19:05:00|3313.7|3311.7|3312.4|3310.4|3314.4|3312|3312.4|3310.4|60
1747941000000|2025-05-22 19:10:00|3312.2|3310.2|3312|3310|3313.2|3310.9|3311.9|3309.9|46
1747941300000|2025-05-22 19:15:00|3311.9|3309.9|3311.3|3308.3|3312.6|3310.4|3310.2|3308|88
1747941600000|2025-05-22 19:20:00|3311.1|3308.1|3310|3308|3311.9|3309.5|3309|3306.8|97
1747941900000|2025-05-22 19:25:00|3309.8|3307.8|3305.1|3303.1|3309.8|3307.8|3304.3|3302.3|134
1747942200000|2025-05-22 19:30:00|3304.8|3302.8|3306.4|3303.4|3306.4|3303.9|3303.7|3301.7|77
1747942500000|2025-05-22 19:35:00|3306.1|3304.4|3307.9|3304.9|3308.7|3306.2|3305.9|3303.6|84
1747942800000|2025-05-22 19:40:00|3307.5|3305.5|3307.2|3305.2|3308.4|3305.7|3306|3303.8|70
1747943100000|2025-05-22 19:45:00|3306.5|3304.5|3307.1|3305.1|3308|3306|3306.5|3304.5|45
1747943400000|2025-05-22 19:50:00|3307.5|3305.5|3306.7|3304.7|3308.5|3305.8|3305.1|3302.9|92
1747943700000|2025-05-22 19:55:00|3308|3305|3305|3303|3308|3305.2|3303.5|3300.6|119
1747944000000|2025-05-22 20:00:00|3304.8|3302.8|3304.5|3301.5|3305.2|3303.2|3303.2|3301|69
1747944300000|2025-05-22 20:05:00|3304.3|3302.3|3304.7|3301.7|3305.7|3302.7|3304|3301.2|34
1747944600000|2025-05-22 20:10:00|3304.5|3302.7|3304.4|3302.4|3305.5|3303|3303.7|3301.4|43
1747944900000|2025-05-22 20:15:00|3304.7|3302.7|3305.1|3302.1|3305.1|3303|3304.1|3301.1|32
1747945200000|2025-05-22 20:20:00|3305.6|3302.6|3305.1|3302.1|3305.6|3302.6|3305.1|3302.1|4
1747945500000|2025-05-22 20:25:00|3305.2|3303.2|3304.6|3302.6|3305.6|3303.2|3304.6|3302.1|47
1747945800000|2025-05-22 20:30:00|3305|3303|3307.5|3304.5|3307.7|3304.8|3304.1|3302.1|64
1747946100000|2025-05-22 20:35:00|3307.2|3304.2|3306.6|3304.6|3307.7|3305.1|3306.6|3304|55
1747946400000|2025-05-22 20:40:00|3307.1|3304.1|3306.9|3303.9|3307.2|3304.2|3305.9|3302.9|42
1747946700000|2025-05-22 20:45:00|3307.1|3304.1|3306.1|3304.1|3307.1|3304.6|3305.9|3303.6|11
1747947000000|2025-05-22 20:50:00|3305.9|3303.9|3305.8|3303.8|3306.6|3304.1|3305.1|3302.9|30
1747947300000|2025-05-22 20:55:00|3305.5|3303.5|3306.5|3304.5|3307.2|3305|3305.2|3302.9|40
1747951200000|2025-05-22 22:00:00|3309|3306|3307.8|3305.8|3309.6|3306.6|3306.6|3303.6|55
1747951500000|2025-05-22 22:05:00|3307.7|3305.7|3307|3304|3307.7|3305.7|3305.7|3303|39
1747951800000|2025-05-22 22:10:00|3306.4|3303.4|3307.2|3304.2|3308.5|3305.5|3306.4|3303.4|56
1747952100000|2025-05-22 22:15:00|3307.6|3304.6|3306.4|3304.4|3308|3305.6|3306.4|3304.2|43
1747952400000|2025-05-22 22:20:00|3306.1|3304.1|3306.9|3303.9|3307.1|3304.1|3305.6|3302.6|34
1747952700000|2025-05-22 22:25:00|3307.1|3304.1|3307.9|3304.9|3308.2|3305.2|3306.6|3303.6|13
1747953000000|2025-05-22 22:30:00|3307.4|3304.4|3304.1|3301.1|3307.4|3304.4|3303.9|3300.9|36
1747953300000|2025-05-22 22:35:00|3304.8|3301.8|3306.8|3304.8|3307.3|3304.8|3304.6|3301.8|33
1747953600000|2025-05-22 22:40:00|3307|3305|3307.3|3304.3|3307.6|3305.3|3305.8|3303.6|54
1747953900000|2025-05-22 22:45:00|3307.6|3304.6|3305.8|3303.8|3308|3305.6|3305.6|3303.6|65
1747954200000|2025-05-22 22:50:00|3306|3304|3305.8|3303.8|3306.6|3304.1|3305.5|3303.5|18
1747954500000|2025-05-22 22:55:00|3306|3304|3308.3|3305.3|3308.5|3305.5|3306|3304|23
1747954800000|2025-05-22 23:00:00|3308.5|3305.5|3307.8|3304.8|3308.6|3305.6|3306.5|3303.5|31
1747955100000|2025-05-22 23:05:00|3308|3305|3308|3305|3309|3306|3307.5|3304.5|31
1747955400000|2025-05-22 23:10:00|3308.3|3305.3|3308|3305|3309.5|3306.5|3307.8|3304.8|32
1747955700000|2025-05-22 23:15:00|3307.8|3304.8|3307.7|3304.7|3308.5|3305.7|3306.8|3303.8|40
1747956000000|2025-05-22 23:20:00|3307.2|3304.2|3306.7|3303.7|3308.2|3305.2|3306.7|3303.7|10
1747956300000|2025-05-22 23:25:00|3307.2|3304.2|3307.4|3304.4|3308.4|3305.4|3307.2|3304.2|12
1747956600000|2025-05-22 23:30:00|3306.7|3303.7|3306.9|3303.9|3307.9|3304.9|3306.2|3303.2|23
1747956900000|2025-05-22 23:35:00|3306.7|3303.7|3306.4|3303.4|3307.2|3304.2|3305.9|3302.9|21
1747957200000|2025-05-22 23:40:00|3306.2|3303.2|3306.2|3303.2|3306.4|3303.4|3305.4|3302.4|23
1747957500000|2025-05-22 23:45:00|3306.4|3303.4|3308.2|3305.2|3308.4|3305.4|3306.4|3303.4|27
1747957800000|2025-05-22 23:50:00|3308.4|3305.4|3307.7|3304.7|3308.4|3305.4|3307.4|3304.4|12
1747958100000|2025-05-22 23:55:00|3307.9|3304.9|3306.4|3303.4|3307.9|3304.9|3306.4|3303.4|14
1747958400000|2025-05-23 00:00:00|3306.7|3303.7|3306.2|3303.2|3307.7|3305.7|3305.4|3302.4|91
1747958700000|2025-05-23 00:05:00|3305.9|3302.9|3307.9|3304.9|3307.9|3304.9|3305.9|3302.9|34
1747959000000|2025-05-23 00:10:00|3308.2|3306.2|3309.4|3306.4|3310.9|3307.9|3307.9|3305.2|56
1747959300000|2025-05-23 00:15:00|3309.7|3306.7|3309.4|3306.4|3310.2|3307.2|3307.7|3304.7|50
1747959600000|2025-05-23 00:20:00|3309.7|3306.7|3308|3306|3310.5|3308|3308|3306|91
1747959900000|2025-05-23 00:25:00|3307.9|3305.9|3308.5|3306.5|3310.2|3307.5|3307.2|3305.2|88
1747960200000|2025-05-23 00:30:00|3308.4|3306.4|3312.1|3309.1|3312.8|3310|3308.4|3306.2|135
1747960500000|2025-05-23 00:35:00|3311.8|3308.8|3310.6|3307.6|3312.3|3309.3|3310.3|3307.3|76
1747960800000|2025-05-23 00:40:00|3310.3|3307.3|3310.2|3307.2|3311.3|3308.3|3309.3|3306.3|80
1747961100000|2025-05-23 00:45:00|3309.7|3306.7|3306.5|3303.5|3310.7|3307.7|3305.7|3302.7|107
1747961400000|2025-05-23 00:50:00|3306|3303|3306.7|3304.7|3307.2|3304.9|3304.2|3301.2|177
1747961700000|2025-05-23 00:55:00|3306.6|3304.6|3307.1|3305.1|3308.4|3305.6|3306.1|3303.4|110
1747962000000|2025-05-23 01:00:00|3306.8|3304.8|3308|3306|3310.4|3308.1|3305|3303|294
1747962300000|2025-05-23 01:05:00|3308.3|3306.3|3311.4|3309.4|3312|3310|3307.8|3305.5|149
1747962600000|2025-05-23 01:10:00|3311.2|3309.2|3309.4|3307.4|3311.9|3309.9|3309.4|3307.4|110
1747962900000|2025-05-23 01:15:00|3309.6|3307.6|3308.8|3305.8|3311.4|3309.4|3307.9|3305.3|124
1747963200000|2025-05-23 01:20:00|3308.5|3305.5|3311.5|3309.5|3312|3310|3308.5|3305.5|96
1747963500000|2025-05-23 01:25:00|3311.3|3309.3|3313.9|3311.9|3314.8|3312.8|3311|3309|95
1747963800000|2025-05-23 01:30:00|3313.6|3311.6|3308.9|3306.9|3314.4|3312.3|3308.2|3306.2|208
1747964100000|2025-05-23 01:35:00|3308.7|3306.7|3314|3312|3315.1|3313|3307.9|3305.4|228
1747964400000|2025-05-23 01:40:00|3313.9|3311.9|3315.2|3312.2|3315.5|3313|3313|3310.3|182
1747964700000|2025-05-23 01:45:00|3315.5|3312.5|3315.2|3312.2|3315.8|3313.2|3313.4|3310.8|138
1747965000000|2025-05-23 01:50:00|3315.5|3312.5|3310.9|3308.9|3316|3313|3310.9|3308.2|181
1747965300000|2025-05-23 01:55:00|3310.7|3308.7|3314.7|3312.7|3315.2|3312.9|3309.7|3307.2|220
1747965600000|2025-05-23 02:00:00|3315.1|3313.1|3314.6|3312.6|3315.9|3313.2|3314.1|3311.7|158
1747965900000|2025-05-23 02:05:00|3314.4|3312.4|3313.2|3311.2|3314.4|3312.4|3311.4|3309.1|144
1747966200000|2025-05-23 02:10:00|3313.1|3311.1|3314.4|3311.4|3314.7|3312.2|3311.4|3309.4|157
1747966500000|2025-05-23 02:15:00|3314.1|3311.1|3312.6|3309.6|3315.4|3312.4|3312.1|3309.1|53
1747966800000|2025-05-23 02:20:00|3312.4|3309.4|3313.1|3310.1|3313.1|3310.1|3311.6|3308.6|27
1747967100000|2025-05-23 02:25:00|3312.9|3309.9|3311.1|3308.1|3314.4|3311.4|3310.9|3307.9|30
1747967400000|2025-05-23 02:30:00|3310.9|3307.9|3305.8|3302.8|3310.9|3307.9|3303.3|3300.3|189
1747967700000|2025-05-23 02:35:00|3306|3303|3309.3|3306.3|3310|3307|3305.8|3302.8|96
1747968000000|2025-05-23 02:40:00|3309.5|3306.5|3306.5|3303.5|3309.8|3306.8|3305.5|3302.8|85
1747968300000|2025-05-23 02:45:00|3306.3|3303.3|3306.3|3303.3|3307.5|3304.5|3305.5|3302.5|77
1747968600000|2025-05-23 02:50:00|3306.5|3303.5|3308.8|3305.8|3309|3306.3|3306.5|3303.5|61
1747968900000|2025-05-23 02:55:00|3309|3306|3310.5|3307.5|3311.3|3308.3|3309|3306|72
1747969200000|2025-05-23 03:00:00|3310.8|3307.8|3312.3|3310.3|3314.1|3311.7|3310|3307|94
1747969500000|2025-05-23 03:05:00|3312.5|3310.5|3312.6|3310.6|3314|3311.3|3311.6|3309.6|102
1747969800000|2025-05-23 03:10:00|3312.3|3310.3|3313.8|3310.8|3315|3312.3|3312.3|3310.3|116
1747970100000|2025-05-23 03:15:00|3314|3311|3314.2|3311.2|3314.8|3312.8|3312.3|3310.3|75
1747970400000|2025-05-23 03:20:00|3314.4|3311.4|3315.2|3313.2|3316.5|3313.7|3313.4|3310.7|135
1747970700000|2025-05-23 03:25:00|3315|3313|3313.9|3310.9|3316.5|3314|3313.7|3310.7|136
1747971000000|2025-05-23 03:30:00|3314.1|3311.1|3314.8|3312.8|3315.3|3312.8|3312.1|3310.1|80
1747971300000|2025-05-23 03:35:00|3314.6|3312.6|3314.6|3312.6|3314.6|3312.6|3312.8|3310.8|51
1747971600000|2025-05-23 03:40:00|3314.5|3312.5|3315.4|3312.4|3316.7|3313.8|3313.2|3311.2|72
1747971900000|2025-05-23 03:45:00|3316.4|3313.4|3316.2|3314.2|3317.1|3314.7|3315.6|3313.1|49
1747972200000|2025-05-23 03:50:00|3316.4|3314.4|3315.3|3313.3|3316.9|3314.9|3314.6|3312.2|52
1747972500000|2025-05-23 03:55:00|3315|3313|3315.7|3312.7|3316.4|3313.8|3315|3312.7|56
1747972800000|2025-05-23 04:00:00|3315.4|3312.4|3316.9|3313.9|3317.4|3314.4|3314.9|3312.4|65
1747973100000|2025-05-23 04:05:00|3317.2|3314.2|3315.5|3313.5|3317.6|3314.6|3315.5|3312.6|31
1747973400000|2025-05-23 04:10:00|3315.7|3313.7|3317.2|3314.2|3318.4|3315.9|3315.7|3312.9|101
1747973700000|2025-05-23 04:15:00|3317.4|3314.4|3318|3316|3319.1|3316.3|3317|3314.1|71
1747974000000|2025-05-23 04:20:00|3318.7|3316.7|3319.5|3317.5|3320.6|3318|3317.5|3315.3|92
1747974300000|2025-05-23 04:25:00|3319.4|3317.4|3318.3|3316.3|3320.5|3317.5|3317.1|3314.3|100
1747974600000|2025-05-23 04:30:00|3318.6|3316.6|3317|3315|3320.1|3318.1|3317|3314|67
1747974900000|2025-05-23 04:35:00|3317.3|3315.3|3318.3|3315.3|3319.5|3316.5|3317.3|3315.3|48
1747975200000|2025-05-23 04:40:00|3318.5|3315.5|3318.9|3315.9|3319.8|3316.8|3317.8|3314.8|43
1747975500000|2025-05-23 04:45:00|3319.2|3316.2|3318.9|3315.9|3319.8|3316.8|3318.2|3315.2|46
1747975800000|2025-05-23 04:50:00|3319.2|3316.2|3319.7|3316.7|3320.4|3317.4|3319.2|3316.2|45
1747976100000|2025-05-23 04:55:00|3319.9|3316.9|3319.4|3316.4|3320|3317|3318.7|3315.7|39
1747976400000|2025-05-23 05:00:00|3319.7|3316.7|3319.2|3316.2|3321|3318|3318.7|3315.7|56
1747976700000|2025-05-23 05:05:00|3319.6|3316.6|3318.6|3315.6|3319.7|3316.7|3317|3315|91
1747977000000|2025-05-23 05:10:00|3318.8|3315.8|3319.5|3317.5|3320.6|3317.8|3318.3|3315.8|60
1747977300000|2025-05-23 05:15:00|3319.3|3317.3|3319.7|3317.7|3320.5|3318|3319|3316.7|78
1747977600000|2025-05-23 05:20:00|3319.6|3317.6|3319.9|3317.9|3321|3318.2|3318.5|3316.3|116
1747977900000|2025-05-23 05:25:00|3320.1|3318.1|3319.8|3317.8|3320.7|3318.3|3319.2|3317.2|130
1747978200000|2025-05-23 05:30:00|3321.4|3318.4|3317.7|3315.7|3321.4|3318.7|3317.3|3315.3|136
1747978500000|2025-05-23 05:35:00|3317.5|3315.5|3318.4|3316.4|3318.8|3316.5|3316.4|3314.4|112
1747978800000|2025-05-23 05:40:00|3318.5|3316.5|3316.3|3314.3|3319.9|3317.9|3316.3|3314.3|79
1747979100000|2025-05-23 05:45:00|3316.8|3314.8|3320|3318|3320|3318|3316.3|3314.3|96
1747979400000|2025-05-23 05:50:00|3320.2|3318.2|3320.6|3318.6|3321.7|3319.7|3320.1|3318.1|147
1747979700000|2025-05-23 05:55:00|3320.8|3318.8|3320.6|3317.6|3322.1|3320.1|3320.2|3317.3|121
1747980000000|2025-05-23 06:00:00|3320.3|3317.3|3323|3320|3324.3|3321.5|3319.1|3317.1|204
1747980300000|2025-05-23 06:05:00|3323.2|3320.2|3321.6|3319.6|3324|3321.7|3321.4|3319.4|167
1747980600000|2025-05-23 06:10:00|3321.4|3319.4|3322.4|3320.4|3323.4|3321.4|3319.6|3317.6|151
1747980900000|2025-05-23 06:15:00|3322.3|3320.3|3320.4|3318.4|3323.4|3320.9|3320.2|3317.7|140
1747981200000|2025-05-23 06:20:00|3320.2|3318.2|3318.1|3315.1|3320.7|3318.7|3318.1|3315.1|104
1747981500000|2025-05-23 06:25:00|3317.4|3314.4|3320.2|3317.2|3321.3|3318.3|3317.4|3314.4|139
1747981800000|2025-05-23 06:30:00|3320.4|3317.4|3318.9|3315.9|3320.7|3317.7|3316.6|3313.6|105
1747982100000|2025-05-23 06:35:00|3319.2|3316.2|3317.8|3314.8|3320.9|3317.9|3317|3314|98
1747982400000|2025-05-23 06:40:00|3318|3315|3320.9|3317.9|3321.1|3318.1|3317.3|3314.3|71
1747982700000|2025-05-23 06:45:00|3321.1|3318.1|3319.2|3316.2|3323.2|3320.2|3318.5|3315.5|159
1747983000000|2025-05-23 06:50:00|3319.5|3316.5|3319|3316|3320.8|3317.8|3317.5|3314.5|102
1747983300000|2025-05-23 06:55:00|3319.2|3316.2|3320.7|3317.7|3322|3319|3318.9|3315.9|104
1747983600000|2025-05-23 07:00:00|3320.9|3317.9|3321.7|3318.7|3323.7|3320.7|3320.4|3317.4|187
1747983900000|2025-05-23 07:05:00|3321.9|3318.9|3322|3319|3323.2|3320.2|3321.5|3318.5|139
1747984200000|2025-05-23 07:10:00|3322.4|3319.4|3321.2|3319.2|3325.2|3322.3|3321.2|3319.2|95
1747984500000|2025-05-23 07:15:00|3321.6|3319.6|3325.3|3322.3|3325.7|3323.2|3319.7|3317.7|119
1747984800000|2025-05-23 07:20:00|3325.1|3322.1|3328.4|3326.4|3331.4|3328.9|3324.8|3322.1|167
1747985100000|2025-05-23 07:25:00|3329.3|3326.3|3326.5|3324.5|3329.3|3326.4|3325.8|3323.5|95
1747985400000|2025-05-23 07:30:00|3326.3|3324.3|3326.2|3323.2|3327|3324.3|3324.4|3321.4|99
1747985700000|2025-05-23 07:35:00|3326.5|3323.5|3325.7|3323.7|3326.8|3324.8|3324.7|3321.7|97
1747986000000|2025-05-23 07:40:00|3326|3324|3327.2|3325.2|3328.3|3325.7|3325.9|3323|89
1747986300000|2025-05-23 07:45:00|3327.5|3325.5|3325.3|3323.3|3327.9|3325.5|3323.8|3321.8|142
1747986600000|2025-05-23 07:50:00|3325.4|3323.4|3324.5|3322.5|3326.3|3323.8|3323.3|3321.3|153
1747986900000|2025-05-23 07:55:00|3324.4|3322.4|3324.9|3321.9|3325.6|3323.6|3323.9|3321.1|104
1747987200000|2025-05-23 08:00:00|3325.1|3322.1|3325.2|3322.2|3325.9|3323.6|3322.6|3319.6|122
1747987500000|2025-05-23 08:05:00|3325|3323|3326.4|3324.4|3328.4|3326.2|3325|3323|107
1747987800000|2025-05-23 08:10:00|3326.6|3324.6|3326.1|3324.1|3327.9|3325.9|3324.4|3321.6|115
1747988100000|2025-05-23 08:15:00|3326|3324|3323|3320|3326|3324|3322|3319.5|89
1747988400000|2025-05-23 08:20:00|3322.5|3319.5|3321.3|3319.3|3323.1|3320.4|3318.3|3315.6|97
1747988700000|2025-05-23 08:25:00|3321.4|3319.4|3322|3319|3322.6|3319.9|3320.5|3317.5|137
1747989000000|2025-05-23 08:30:00|3321.7|3318.7|3322.6|3319.6|3322.6|3319.9|3319.4|3316.4|116
1747989300000|2025-05-23 08:35:00|3322.4|3320.4|3323.4|3321.4|3324.8|3321.9|3321.9|3319.1|135
1747989600000|2025-05-23 08:40:00|3323.6|3321.6|3323.8|3320.8|3325.9|3323|3323.3|3320.4|92
1747989900000|2025-05-23 08:45:00|3323.5|3320.5|3320.8|3318.8|3323.6|3320.6|3318.6|3315.6|140
1747990200000|2025-05-23 08:50:00|3320.6|3318.6|3321.8|3319.8|3322.5|3320.1|3319.6|3316.6|124
1747990500000|2025-05-23 08:55:00|3322.1|3320.1|3322.5|3320.5|3323|3320.6|3321.6|3319|94
1747990800000|2025-05-23 09:00:00|3322.6|3320.6|3323.9|3320.9|3324.2|3321.6|3321.5|3319.5|137
1747991100000|2025-05-23 09:05:00|3323.6|3320.6|3320.4|3317.4|3323.9|3320.9|3318.9|3315.9|74
1747991400000|2025-05-23 09:10:00|3320.1|3317.1|3318.6|3315.6|3320.2|3318.2|3317.9|3315.6|89
1747991700000|2025-05-23 09:15:00|3318.1|3315.1|3317.2|3314.2|3318.1|3315.1|3313.4|3310.9|180
1747992000000|2025-05-23 09:20:00|3316.9|3313.9|3312.5|3310.5|3317.5|3314.8|3312|3309.6|171
1747992300000|2025-05-23 09:25:00|3312.8|3310.8|3315.6|3312.6|3316.6|3313.6|3311|3308.5|145
1747992600000|2025-05-23 09:30:00|3315.1|3312.1|3315.6|3312.6|3317.1|3314.1|3313.3|3310.3|133
1747992900000|2025-05-23 09:35:00|3315.8|3312.8|3316.6|3314.6|3318.6|3316.1|3315.3|3312.3|92
1747993200000|2025-05-23 09:40:00|3316|3314|3315.5|3313.5|3317.3|3315.3|3315.1|3312.8|124
1747993500000|2025-05-23 09:45:00|3315.3|3313.3|3315.1|3313.1|3315.8|3313.8|3311.6|3309.6|116
1747993800000|2025-05-23 09:50:00|3315|3313|3315.6|3313.6|3316.7|3314.7|3313.5|3311.5|103
1747994100000|2025-05-23 09:55:00|3315.7|3313.7|3316.8|3314.8|3317|3315|3314.5|3312.5|128
1747994400000|2025-05-23 10:00:00|3317.1|3315.1|3312.6|3310.6|3317.1|3315.1|3311.3|3309.3|150
1747994700000|2025-05-23 10:05:00|3312|3310|3310.2|3308.2|3312.1|3310.1|3310|3308|131
1747995000000|2025-05-23 10:10:00|3310.5|3308.5|3310.6|3308.6|3311.1|3309|3309.9|3307.6|82
1747995300000|2025-05-23 10:15:00|3310.4|3308.4|3315.4|3312.4|3315.6|3313.1|3308.6|3306.6|86
1747995600000|2025-05-23 10:20:00|3315.6|3312.6|3317.3|3314.3|3317.5|3314.5|3315.3|3312.3|70
1747995900000|2025-05-23 10:25:00|3317.5|3314.5|3317.1|3315.1|3318.5|3316.1|3316.4|3313.5|62
1747996200000|2025-05-23 10:30:00|3316.5|3314.5|3314.1|3312.1|3317.3|3315.1|3313.2|3311.2|88
1747996500000|2025-05-23 10:35:00|3313.8|3311.8|3317.6|3315.6|3317.8|3315.6|3313.3|3311.3|129
1747996800000|2025-05-23 10:40:00|3316.6|3314.6|3317.4|3315.4|3317.9|3315.9|3315.4|3313|68
1747997100000|2025-05-23 10:45:00|3317.1|3315.1|3312.6|3310.6|3317.1|3315.1|3312.1|3309.5|68
1747997400000|2025-05-23 10:50:00|3312.9|3310.9|3314.2|3312.2|3317.4|3314.9|3312.6|3310.6|66
1747997700000|2025-05-23 10:55:00|3313.9|3311.9|3311.6|3309.6|3314.8|3312.7|3310.9|3308.9|114
1747998000000|2025-05-23 11:00:00|3311.5|3309.5|3314.6|3311.6|3314.6|3311.6|3309.6|3307.6|88
1747998300000|2025-05-23 11:05:00|3314.9|3311.9|3312.9|3309.9|3316.6|3313.6|3312.9|3309.9|89
1747998600000|2025-05-23 11:10:00|3312.6|3309.6|3310.4|3308.4|3312.9|3310.6|3310.1|3307.9|86
1747998900000|2025-05-23 11:15:00|3310.6|3308.6|3311.2|3309.2|3312.6|3310.6|3309.1|3307.1|164
1747999200000|2025-05-23 11:20:00|3311.1|3309.1|3311.7|3309.7|3312.9|3310.9|3307.9|3305.9|372
1747999500000|2025-05-23 11:25:00|3311.9|3309.9|3311.9|3309.9|3312.2|3310.2|3308.4|3305.7|211
1747999800000|2025-05-23 11:30:00|3312.1|3310.1|3311.6|3309.6|3314.1|3312.1|3310.1|3308.1|215
1748000100000|2025-05-23 11:35:00|3311.1|3309.1|3310.2|3307.2|3312.5|3309.9|3306.4|3304.4|228
1748000400000|2025-05-23 11:40:00|3310|3307|3311.5|3308.5|3313.1|3310.6|3307.7|3305.2|351
1748000700000|2025-05-23 11:45:00|3311.3|3308.3|3314.8|3311.8|3315.6|3313|3299.8|3296.8|944
1748001000000|2025-05-23 11:50:00|3314|3311|3304.8|3302.8|3316.3|3314|3304.1|3302.1|694
1748001300000|2025-05-23 11:55:00|3304.7|3302.7|3310.2|3308.2|3316.3|3314.3|3301.3|3299.3|563
1748001600000|2025-05-23 12:00:00|3310.5|3308.5|3300.7|3297.7|3311.6|3308.8|3297.7|3295.7|521
1748001900000|2025-05-23 12:05:00|3300.4|3297.4|3297.4|3295.4|3306.3|3303.3|3291.5|3288.8|699
1748002200000|2025-05-23 12:10:00|3298.1|3295.1|3305.8|3303.8|3306.3|3304|3290.9|3288.9|538
1748002500000|2025-05-23 12:15:00|3305.6|3303.6|3308.2|3305.2|3311.3|3308.7|3302.7|3300.7|538
1748002800000|2025-05-23 12:20:00|3308.4|3305.4|3315.4|3312.4|3316.1|3313.5|3305.7|3303.2|452
1748003100000|2025-05-23 12:25:00|3315.1|3312.1|3314.9|3311.9|3317.8|3315.5|3309.1|3307.1|485
1748003400000|2025-05-23 12:30:00|3315.1|3312.1|3316.8|3314.8|3320|3317.5|3311.6|3308.9|488
1748003700000|2025-05-23 12:35:00|3316.6|3314.6|3322.5|3320.5|3323.7|3321.7|3314.8|3312.5|425
1748004000000|2025-05-23 12:40:00|3323.3|3321.3|3321.9|3319.9|3324.9|3322.2|3316.5|3314.5|351
1748004300000|2025-05-23 12:45:00|3321.6|3319.6|3317.2|3315.2|3323.4|3321.4|3317.1|3314.7|346
1748004600000|2025-05-23 12:50:00|3317.3|3315.3|3308.7|3306.7|3317.3|3315.3|3307.8|3305.4|390
1748004900000|2025-05-23 12:55:00|3308.5|3306.5|3319.5|3316.5|3319.6|3316.6|3304.9|3302.9|349
1748005200000|2025-05-23 13:00:00|3319.8|3316.8|3321.4|3318.4|3325.7|3322.7|3317.1|3314.4|626
1748005500000|2025-05-23 13:05:00|3321.6|3318.6|3314.1|3311.1|3322.1|3319.1|3313.4|3310.4|432
1748005800000|2025-05-23 13:10:00|3313.9|3310.9|3312.8|3310.8|3317|3314|3309.2|3307.2|392
1748006100000|2025-05-23 13:15:00|3312.5|3310.5|3318.2|3315.2|3320.2|3317.2|3311.7|3308.7|362
1748006400000|2025-05-23 13:20:00|3317.9|3314.9|3314.8|3311.8|3318.9|3315.9|3312.4|3309.7|421
1748006700000|2025-05-23 13:25:00|3314.7|3311.7|3320|3317|3320.5|3318.3|3310.5|3307.5|299
1748007000000|2025-05-23 13:30:00|3322.7|3319.7|3317.8|3315.8|3325.1|3323.1|3315.9|3313.2|687
1748007300000|2025-05-23 13:35:00|3317.6|3315.6|3317.2|3314.2|3323.5|3321.2|3313.6|3311.6|664
1748007600000|2025-05-23 13:40:00|3318|3315|3315.1|3313.1|3318.9|3316.1|3313.8|3311.2|531
1748007900000|2025-05-23 13:45:00|3315.3|3313.3|3306.4|3304.4|3315.8|3313.8|3306.3|3304.3|433
1748008200000|2025-05-23 13:50:00|3306.8|3304.8|3308.4|3306.4|3313.2|3311.2|3305|3303|521
1748008500000|2025-05-23 13:55:00|3308.7|3306.7|3307.6|3304.6|3309.9|3307.9|3305.2|3303.2|300
1748008800000|2025-05-23 14:00:00|3307.7|3304.7|3308.3|3306.3|3310.5|3308.5|3303.8|3301|556
1748009100000|2025-05-23 14:05:00|3308.5|3306.5|3311.7|3309.7|3313.6|3310.7|3307.3|3305.3|365
1748009400000|2025-05-23 14:10:00|3311.4|3309.4|3314.1|3312.1|3314.6|3312.6|3308.4|3305.9|330
1748009700000|2025-05-23 14:15:00|3314.3|3312.3|3321.7|3319.7|3322.7|3320.7|3314.3|3312.3|328
1748010000000|2025-05-23 14:20:00|3322.1|3320.1|3328|3326|3328.6|3326.1|3321|3319|496
1748010300000|2025-05-23 14:25:00|3327.9|3325.9|3324|3322|3328.2|3326.2|3322.1|3320.1|399
1748010600000|2025-05-23 14:30:00|3324.5|3322.5|3327.9|3325.9|3328.4|3326.4|3322.7|3320.5|385
1748010900000|2025-05-23 14:35:00|3328.4|3326.4|3328.2|3326.2|3332.1|3329.6|3327.6|3325.6|348
1748011200000|2025-05-23 14:40:00|3328.1|3326.1|3327.6|3325.6|3328.1|3326.1|3325.1|3323.1|304
1748011500000|2025-05-23 14:45:00|3327.4|3325.4|3326.9|3324.9|3331.3|3329.1|3323.3|3320.9|319
1748011800000|2025-05-23 14:50:00|3327.7|3325.7|3329.6|3327.6|3330|3327.7|3327.4|3324.9|352
1748012100000|2025-05-23 14:55:00|3330.5|3327.5|3331.1|3329.1|3332.6|3330.6|3329.5|3327.1|253
1748012400000|2025-05-23 15:00:00|3331.3|3329.3|3330.1|3327.1|3334.7|3332.3|3329.3|3326.9|453
1748012700000|2025-05-23 15:05:00|3330|3328.1|3327.8|3324.8|3331|3328.8|3325.5|3323|308
1748013000000|2025-05-23 15:10:00|3327.7|3324.7|3327.6|3325.6|3329.3|3327.3|3325.2|3322.4|238
1748013300000|2025-05-23 15:15:00|3327.2|3325.2|3326.2|3324.2|3329.6|3327.6|3326.2|3324.2|215
1748013600000|2025-05-23 15:20:00|3326.4|3324.4|3328.6|3326.6|3329|3327|3325.6|3323.6|168
1748013900000|2025-05-23 15:25:00|3328.7|3326.7|3332.7|3330.7|3332.7|3330.7|3328.7|3326.7|197
1748014200000|2025-05-23 15:30:00|3333.7|3331.2|3332.7|3330.7|3334.8|3332.8|3332.3|3330.3|199
1748014500000|2025-05-23 15:35:00|3332.6|3330.6|3330.6|3328.6|3332.9|3330.9|3329.6|3327.2|132
1748014800000|2025-05-23 15:40:00|3330.4|3328.4|3333.7|3331.7|3334.1|3332.1|3330.4|3328.4|147
1748015100000|2025-05-23 15:45:00|3333.8|3331.8|3335.9|3333.9|3336.5|3334.4|3333.3|3331.3|190
1748015400000|2025-05-23 15:50:00|3336.4|3334.4|3334.9|3332.9|3338.1|3335.4|3334.3|3331.9|170
1748015700000|2025-05-23 15:55:00|3335|3333|3332.3|3330.3|3335.3|3333.3|3331.5|3329.5|182
1748016000000|2025-05-23 16:00:00|3332.1|3330.1|3331.5|3329.5|3332.9|3330.9|3330.7|3328.7|206
1748016300000|2025-05-23 16:05:00|3331|3329|3329|3327|3331.1|3329.1|3328.5|3326|202
1748016600000|2025-05-23 16:10:00|3329.2|3327.2|3334.5|3332.5|3334.9|3332.9|3329|3327|146
1748016900000|2025-05-23 16:15:00|3334.3|3332.3|3336.9|3334.9|3337.1|3335.1|3334.3|3331.8|88
1748017200000|2025-05-23 16:20:00|3336.6|3334.6|3338.4|3336.4|3338.6|3336.6|3336|3333.6|104
1748017500000|2025-05-23 16:25:00|3338.7|3336.7|3340.5|3338.5|3342|3339.5|3338.7|3336.7|152
1748017800000|2025-05-23 16:30:00|3340.7|3338.7|3341.1|3339.1|3343.3|3340.7|3340.3|3338.2|212
1748018100000|2025-05-23 16:35:00|3340.8|3338.8|3340.8|3338.8|3343.3|3341.3|3339.4|3337.4|213
1748018400000|2025-05-23 16:40:00|3341.1|3339.1|3342.3|3340.3|3343.3|3341.3|3340.6|3338.6|127
1748018700000|2025-05-23 16:45:00|3342.7|3340.7|3341.8|3339.8|3343.6|3341.4|3341.4|3339.4|178
1748019000000|2025-05-23 16:50:00|3341.5|3339.5|3338.8|3336.8|3342.5|3340.5|3338.1|3335.5|161
1748019300000|2025-05-23 16:55:00|3338.9|3336.9|3340.4|3338.4|3341.4|3339.4|3338.1|3335.5|163
1748019600000|2025-05-23 17:00:00|3340.2|3338.2|3341.8|3339.8|3341.9|3339.9|3339.7|3337.5|163
1748019900000|2025-05-23 17:05:00|3341.5|3339.5|3342.9|3339.9|3343.4|3340.9|3341.2|3338.6|102
1748020200000|2025-05-23 17:10:00|3342.7|3339.7|3343.4|3341.4|3343.9|3341.6|3341.4|3338.9|132
1748020500000|2025-05-23 17:15:00|3343.1|3341.1|3344.3|3342.3|3345|3342.6|3342.4|3340|160
1748020800000|2025-05-23 17:20:00|3345.4|3342.4|3344.8|3342.8|3346.7|3344.3|3343.8|3341|150
1748021100000|2025-05-23 17:25:00|3345.3|3343.3|3345.1|3343.1|3346.3|3344.3|3344.3|3342.3|174
1748021400000|2025-05-23 17:30:00|3345.3|3343.3|3344.3|3342.3|3345.7|3343.3|3343.3|3341.3|105
1748021700000|2025-05-23 17:35:00|3344.5|3342.5|3346.6|3344.6|3348.6|3346.6|3344.3|3342.3|156
1748022000000|2025-05-23 17:40:00|3346.9|3343.9|3348.2|3346.2|3348.7|3346.7|3346.3|3343.9|89
1748022300000|2025-05-23 17:45:00|3347.7|3345.7|3348.6|3345.6|3349.5|3347.2|3347.7|3345.5|66
1748022600000|2025-05-23 17:50:00|3348.9|3345.9|3347.6|3345.6|3350|3347.6|3347.6|3344.7|49
1748022900000|2025-05-23 17:55:00|3347.8|3344.8|3347.1|3344.1|3348.9|3346.1|3345.3|3343.1|86
1748023200000|2025-05-23 18:00:00|3346.9|3344.9|3350.6|3348.6|3350.9|3348.6|3345.8|3343.3|72
1748023500000|2025-05-23 18:05:00|3350.2|3348.2|3353.6|3350.6|3353.8|3351.1|3350.2|3348.2|87
1748023800000|2025-05-23 18:10:00|3353.1|3350.1|3353.6|3351.6|3354.7|3351.9|3352.1|3350.1|46
1748024100000|2025-05-23 18:15:00|3353.1|3351.1|3351.2|3349.2|3353.9|3351.6|3351.1|3348.7|89
1748024400000|2025-05-23 18:20:00|3351.3|3349.3|3353.5|3351.5|3353.5|3351.5|3350.1|3348.1|127
1748024700000|2025-05-23 18:25:00|3353.3|3351.3|3352|3349|3353.5|3351.5|3350.2|3348.2|90
1748025000000|2025-05-23 18:30:00|3351.2|3349.2|3354|3351|3354.5|3351.5|3351.2|3349.2|76
1748025300000|2025-05-23 18:35:00|3354.3|3351.3|3352.4|3350.4|3354.4|3351.9|3351.9|3349.9|66
1748025600000|2025-05-23 18:40:00|3351.7|3349.7|3352.3|3350.3|3352.7|3350.6|3351.3|3349.2|43
1748025900000|2025-05-23 18:45:00|3352.6|3350.6|3351.2|3349.2|3352.7|3350.7|3350.9|3348.9|60
1748026200000|2025-05-23 18:50:00|3351.5|3349.5|3351.2|3348.2|3351.5|3349.5|3348.9|3346.4|71
1748026500000|2025-05-23 18:55:00|3350.9|3347.9|3351|3348|3352.2|3349.2|3350|3347.7|43
1748026800000|2025-05-23 19:00:00|3350.7|3347.7|3353.6|3351.6|3354.2|3351.8|3349.5|3347.5|100
1748027100000|2025-05-23 19:05:00|3353.4|3351.4|3353.6|3351.6|3354.1|3351.7|3352|3350|60
1748027400000|2025-05-23 19:10:00|3353.4|3351.4|3354.8|3352.8|3355.7|3352.8|3353.4|3351.3|80
1748027700000|2025-05-23 19:15:00|3354.7|3352.7|3355.2|3352.2|3356|3353.5|3354.4|3352.2|70
1748028000000|2025-05-23 19:20:00|3354.9|3352.9|3353.1|3351.1|3355.7|3352.9|3352.7|3350.7|58
1748028300000|2025-05-23 19:25:00|3352.7|3350.7|3351.8|3348.8|3353.5|3351.5|3351.3|3348.8|48
1748028600000|2025-05-23 19:30:00|3352.2|3349.2|3352.4|3350.4|3353.2|3350.9|3350.4|3347.9|83
1748028900000|2025-05-23 19:35:00|3352.6|3350.6|3350.8|3347.8|3353.4|3350.7|3349.5|3347.4|94
1748029200000|2025-05-23 19:40:00|3351|3348|3350.6|3348.6|3354.3|3352.3|3350.6|3348|97
1748029500000|2025-05-23 19:45:00|3350.4|3348.4|3347.9|3345.9|3351.7|3348.7|3347.9|3345.4|144
1748029800000|2025-05-23 19:50:00|3347.7|3345.7|3347.3|3344.3|3349.8|3346.8|3346.7|3344.1|115
1748030100000|2025-05-23 19:55:00|3347.1|3344.1|3349|3347|3351.3|3349|3346.7|3344.1|131
1748030400000|2025-05-23 20:00:00|3349.2|3346.2|3352.5|3349.5|3352.7|3349.7|3348.5|3346|59
1748030700000|2025-05-23 20:05:00|3352.2|3349.2|3354.8|3351.8|3355.2|3352.2|3352.1|3349.2|46
1748031000000|2025-05-23 20:10:00|3355.1|3352.1|3354.1|3351.1|3355.1|3352.1|3352.6|3349.6|48
1748031300000|2025-05-23 20:15:00|3353.8|3350.8|3352.5|3349.5|3354.3|3351.3|3352.2|3349.2|27
1748031600000|2025-05-23 20:20:00|3352.7|3349.7|3351.3|3348.3|3353.2|3350.2|3350.3|3347.3|69
1748031900000|2025-05-23 20:25:00|3351.8|3348.8|3351.5|3348.5|3352.6|3349.6|3351.1|3348.1|45
1748032200000|2025-05-23 20:30:00|3351.2|3348.2|3350|3347|3352.1|3349.1|3350|3347|52
1748032500000|2025-05-23 20:35:00|3349.5|3346.5|3350.5|3347.5|3351.9|3348.9|3349.5|3346.5|54
1748032800000|2025-05-23 20:40:00|3350.3|3347.3|3350.7|3347.7|3351.3|3348.3|3350.1|3347.1|72
1748033100000|2025-05-23 20:45:00|3350.4|3347.4|3350.9|3347.9|3351.9|3348.9|3350.4|3347.4|55
1748033400000|2025-05-23 20:50:00|3350.6|3347.6|3353.1|3350.1|3354.1|3351.1|3350.1|3347.1|51
1748033700000|2025-05-23 20:55:00|3353.3|3350.3|3349.9|3346.9|3353.3|3350.3|3349.7|3346.7|86
1748210400000|2025-05-25 22:00:00|3349.3|3346.3|3346|3343|3349.3|3346.3|3343.5|3340.5|125
1748210700000|2025-05-25 22:05:00|3346.2|3343.2|3345.2|3342.2|3346.9|3343.9|3343.7|3340.7|215
1748211000000|2025-05-25 22:10:00|3345.7|3342.7|3347.2|3344.2|3347.2|3344.9|3343|3340.2|103
1748211300000|2025-05-25 22:15:00|3346.9|3343.9|3346.7|3343.7|3348.2|3345.2|3345.7|3342.7|93
1748211600000|2025-05-25 22:20:00|3346.9|3343.9|3344|3342|3347.1|3344.1|3343.4|3340.6|140
1748211900000|2025-05-25 22:25:00|3344.1|3342.1|3345.7|3342.7|3345.7|3343.2|3342.6|3339.9|107
1748212200000|2025-05-25 22:30:00|3346.1|3343.1|3349|3347|3351.4|3348.9|3345.7|3343.1|138
1748212500000|2025-05-25 22:35:00|3349.2|3347.2|3350.9|3347.9|3350.9|3348.7|3348.2|3345.7|68
1748212800000|2025-05-25 22:40:00|3350.7|3347.7|3351.4|3349.4|3353.2|3350.5|3350.7|3347.7|74
1748213100000|2025-05-25 22:45:00|3351.5|3349.5|3353.4|3351.4|3354.6|3351.6|3351.5|3349.5|73
1748213400000|2025-05-25 22:50:00|3353.2|3351.2|3353.4|3351.4|3357.1|3354.1|3352.6|3349.9|78
1748213700000|2025-05-25 22:55:00|3352.9|3350.4|3348.4|3345.4|3352.9|3350.4|3346.9|3344.7|123
1748214000000|2025-05-25 23:00:00|3347.9|3344.9|3353.6|3350.6|3355.1|3352.1|3347.9|3344.9|81
1748214300000|2025-05-25 23:05:00|3354.1|3351.1|3354.4|3351.4|3355.8|3353.1|3353.6|3350.6|41
1748214600000|2025-05-25 23:10:00|3355.1|3352.1|3354.1|3351.1|3355.4|3352.4|3354.1|3351.1|40
1748214900000|2025-05-25 23:15:00|3354.3|3351.3|3352.8|3349.8|3354.6|3351.6|3352.1|3349.1|42
1748215200000|2025-05-25 23:20:00|3352.9|3349.9|3353.6|3350.6|3353.6|3350.6|3352.1|3349.1|40
1748215500000|2025-05-25 23:25:00|3353.1|3350.1|3354.6|3351.6|3354.6|3351.6|3352.9|3349.9|46
1748215800000|2025-05-25 23:30:00|3354.9|3351.9|3353.6|3350.6|3354.9|3351.9|3353.4|3350.4|48
1748216100000|2025-05-25 23:35:00|3353.9|3350.9|3352.1|3349.1|3353.9|3350.9|3351.8|3348.8|34
1748216400000|2025-05-25 23:40:00|3351.9|3348.9|3349.1|3347.1|3352.1|3349.1|3348.6|3346.6|44
1748216700000|2025-05-25 23:45:00|3348.6|3346.6|3345.1|3342.1|3348.6|3346.6|3344.1|3341.3|80
1748217000000|2025-05-25 23:50:00|3345.3|3342.3|3346.8|3343.8|3347.1|3344.1|3345.3|3342.3|58
1748217300000|2025-05-25 23:55:00|3346.6|3343.6|3345.6|3342.6|3348.6|3345.6|3345.1|3342.1|41
1748217600000|2025-05-26 00:00:00|3345.8|3342.8|3347.6|3344.6|3348.1|3345.1|3344|3341|94
1748217900000|2025-05-26 00:05:00|3347.3|3344.3|3347.1|3344.1|3348.8|3345.8|3344.6|3341.6|80
1748218200000|2025-05-26 00:10:00|3346.8|3343.8|3339.4|3336.4|3346.8|3343.8|3338.4|3335.9|151
1748218500000|2025-05-26 00:15:00|3338.4|3336.2|3340.2|3338.2|3341.2|3338.3|3337|3334.8|157
1748218800000|2025-05-26 00:20:00|3339.8|3337.8|3342.5|3339.5|3343.2|3341.2|3339.7|3337.7|122
1748219100000|2025-05-26 00:25:00|3342.2|3340.2|3341|3339|3342.7|3340.7|3340.2|3337.8|119
1748219400000|2025-05-26 00:30:00|3340.7|3338.7|3344|3342|3344.5|3342.5|3340.7|3338.7|104
1748219700000|2025-05-26 00:35:00|3343.5|3341.5|3344.3|3342.3|3345|3343|3342.5|3340.2|124
1748220000000|2025-05-26 00:40:00|3344.2|3342.2|3340.7|3338.7|3345.2|3342.5|3340.2|3338.2|126
1748220300000|2025-05-26 00:45:00|3340.5|3338.5|3341.2|3339.2|3342|3340|3340.5|3338.5|99
1748220600000|2025-05-26 00:50:00|3341.3|3339.3|3343.5|3341.5|3345|3342.5|3341.2|3339.2|107
1748220900000|2025-05-26 00:55:00|3343.7|3341.7|3346|3343|3346.5|3343.7|3342.8|3340.4|150
1748221200000|2025-05-26 01:00:00|3345|3341.7|3337.7|3335.7|3345.2|3342.8|3337.5|3335.5|424
1748221500000|2025-05-26 01:05:00|3338|3336|3337.5|3335.5|3340.2|3338.1|3337.2|3334.9|161
1748221800000|2025-05-26 01:10:00|3337.7|3335.7|3339.8|3337.8|3341.7|3339.5|3336.8|3334.5|183
1748222100000|2025-05-26 01:15:00|3340|3338|3343|3341|3344.6|3342.6|3339.8|3337.8|172
1748222400000|2025-05-26 01:20:00|3343.2|3341.2|3341.6|3339.6|3345.7|3343.7|3341.6|3339.4|152
1748222700000|2025-05-26 01:25:00|3341.7|3339.7|3346.6|3344.6|3346.9|3344.9|3341.4|3339.2|182
1748223000000|2025-05-26 01:30:00|3346.8|3344.8|3347.7|3344.7|3348.6|3346.6|3343|3341|162
1748223300000|2025-05-26 01:35:00|3347.8|3344.8|3350.1|3347.1|3351.3|3348.8|3347.7|3344.7|160
1748223600000|2025-05-26 01:40:00|3350.6|3347.6|3351.9|3349.9|3352.7|3350.7|3349.1|3346.1|156
1748223900000|2025-05-26 01:45:00|3352.1|3350.1|3354|3351|3356.3|3353.3|3351.9|3349.9|241
1748224200000|2025-05-26 01:50:00|3354.2|3351.2|3353.6|3350.6|3356|3353|3351.2|3348.2|217
1748224500000|2025-05-26 01:55:00|3353.8|3350.8|3354|3351|3355.3|3352.3|3353|3350|180
1748224800000|2025-05-26 02:00:00|3352.8|3350.8|3355.5|3352.5|3355.8|3353.7|3349.2|3346.2|177
1748225100000|2025-05-26 02:05:00|3355.8|3352.8|3352.6|3350.6|3357|3354|3351.9|3349.9|137
1748225400000|2025-05-26 02:10:00|3352.4|3350.4|3351.9|3348.9|3353.6|3350.9|3351.4|3348.8|116
1748225700000|2025-05-26 02:15:00|3351.8|3348.8|3350.3|3347.3|3353.4|3350.9|3348.3|3346.3|139
1748226000000|2025-05-26 02:20:00|3350.6|3347.6|3353.3|3350.3|3355.2|3352.7|3349.8|3347.1|130
1748226300000|2025-05-26 02:25:00|3353.6|3350.6|3354.8|3351.8|3356.6|3353.6|3353.3|3350.3|105
1748226600000|2025-05-26 02:30:00|3355.3|3353.3|3355.8|3352.8|3357.3|3354.3|3353.3|3350.3|139
1748226900000|2025-05-26 02:35:00|3356.1|3353.1|3356.1|3353.1|3357.6|3354.6|3353.6|3350.6|143
1748227200000|2025-05-26 02:40:00|3356.5|3353.5|3356.7|3354.7|3358.6|3356|3355.3|3352.3|156
1748227500000|2025-05-26 02:45:00|3356.6|3354.6|3358.3|3355.3|3358.8|3356.2|3356.2|3354.1|140
1748227800000|2025-05-26 02:50:00|3358.2|3355.2|3356.7|3353.7|3358.2|3355.5|3355.2|3353.2|129
1748228100000|2025-05-26 02:55:00|3356.9|3353.9|3352.4|3350.4|3357.4|3355|3352.2|3350.2|163
1748228400000|2025-05-26 03:00:00|3352.5|3350.5|3354.6|3351.6|3355.2|3352.7|3352.4|3349.6|98
1748228700000|2025-05-26 03:05:00|3354.8|3351.8|3352.2|3349.2|3354.8|3351.8|3351.5|3348.5|69
1748229000000|2025-05-26 03:10:00|3352|3349|3349.5|3346.5|3352|3349|3348.2|3345.2|91
1748229300000|2025-05-26 03:15:00|3349.2|3346.2|3348.6|3345.6|3349.5|3346.5|3347.2|3344.2|73
1748229600000|2025-05-26 03:20:00|3348.4|3345.4|3345.6|3342.6|3348.6|3345.6|3345.6|3342.6|95
1748229900000|2025-05-26 03:25:00|3345.4|3342.4|3346.4|3344.4|3347.4|3345.4|3344.6|3341.9|58
1748230200000|2025-05-26 03:30:00|3346.6|3344.6|3348.1|3345.1|3349.1|3346.1|3345.4|3343.4|53
1748230500000|2025-05-26 03:35:00|3348.4|3345.4|3347.6|3345.6|3348.4|3345.9|3346.6|3343.6|34
1748230800000|2025-05-26 03:40:00|3347.9|3345.9|3348.9|3346.9|3349.1|3347.1|3347.1|3345.1|45
1748231100000|2025-05-26 03:45:00|3348.6|3346.6|3348.6|3346.6|3350.1|3347.6|3348.4|3345.9|39
1748231400000|2025-05-26 03:50:00|3348.9|3346.9|3347.4|3344.4|3348.9|3346.9|3346.9|3344.4|48
1748231700000|2025-05-26 03:55:00|3347.6|3344.6|3347.9|3345.9|3348.6|3346.6|3347.6|3344.6|21
1748232000000|2025-05-26 04:00:00|3348.1|3346.1|3348.5|3346.5|3348.7|3346.7|3346.6|3344.6|42
1748232300000|2025-05-26 04:05:00|3349.2|3346.2|3348.8|3346.8|3349.7|3347.3|3348.4|3345.7|20
1748232600000|2025-05-26 04:10:00|3348.5|3346.5|3349.3|3346.3|3350.5|3347.5|3348.5|3346|82
1748232900000|2025-05-26 04:15:00|3349.2|3346.2|3349.3|3346.3|3349.3|3346.3|3347.8|3344.8|44
1748233200000|2025-05-26 04:20:00|3349.8|3346.8|3351.5|3348.5|3352.2|3350.2|3349.3|3346.3|53
1748233500000|2025-05-26 04:25:00|3351.2|3348.2|3351.2|3349.2|3352.4|3349.6|3350.2|3348|51
1748233800000|2025-05-26 04:30:00|3351|3349|3352.6|3349.6|3353.2|3350.5|3350.4|3347.9|67
1748234100000|2025-05-26 04:35:00|3351.6|3349.5|3352.3|3349.3|3352.3|3349.8|3350.6|3348.6|30
1748234400000|2025-05-26 04:40:00|3351.6|3349.6|3353.8|3351.8|3353.8|3351.8|3351.6|3349.5|57
1748234700000|2025-05-26 04:45:00|3354.3|3352.3|3353.9|3350.9|3354.3|3352.3|3352.9|3350.7|50
1748235000000|2025-05-26 04:50:00|3354.2|3351.2|3352.1|3350.1|3354.2|3351.2|3352.1|3350.1|48
1748235300000|2025-05-26 04:55:00|3351.8|3349.8|3352.3|3349.3|3353.1|3350.6|3351.8|3349.3|28
1748235600000|2025-05-26 05:00:00|3352.1|3349.1|3354.5|3351.5|3354.6|3351.6|3351.8|3348.8|55
1748235900000|2025-05-26 05:05:00|3354.6|3351.6|3354.8|3351.8|3356.1|3353.1|3354.3|3351.3|84
1748236200000|2025-05-26 05:10:00|3355.3|3352.3|3354|3351|3355.5|3352.5|3352.9|3349.9|39
1748236500000|2025-05-26 05:15:00|3353.7|3350.7|3353.5|3351.5|3354.5|3352|3351.7|3349.3|95
1748236800000|2025-05-26 05:20:00|3353.8|3351.8|3353.7|3351.7|3354.5|3352.5|3353.3|3351|64
1748237100000|2025-05-26 05:25:00|3353.8|3351.8|3351.3|3349.3|3354.1|3351.8|3351.3|3349|74
1748237400000|2025-05-26 05:30:00|3351.1|3349.1|3351.1|3348.1|3353.3|3351.3|3350.5|3347.8|153
1748237700000|2025-05-26 05:35:00|3351.3|3348.3|3353.2|3350.2|3353.7|3350.7|3351.1|3348.1|81
1748238000000|2025-05-26 05:40:00|3353.1|3350.1|3355.4|3352.4|3355.7|3352.7|3353|3350|60
1748238300000|2025-05-26 05:45:00|3354.9|3351.9|3353.2|3350.2|3355|3352|3353.1|3350.1|106
1748238600000|2025-05-26 05:50:00|3353.1|3350.1|3352.4|3350.4|3354.4|3351.5|3352|3349.3|114
1748238900000|2025-05-26 05:55:00|3352.7|3350.7|3356.1|3353.1|3356.3|3354.1|3352.7|3349.9|131
1748239200000|2025-05-26 06:00:00|3355.6|3353.6|3355.8|3353.8|3356.1|3354.1|3353.6|3351.3|143
1748239500000|2025-05-26 06:05:00|3356|3354|3354.8|3352.8|3356.7|3354.7|3354.8|3352.8|109
1748239800000|2025-05-26 06:10:00|3354.6|3352.6|3355.3|3353.3|3356.1|3354.1|3354.1|3352.1|115
1748240100000|2025-05-26 06:15:00|3354.8|3352.8|3353.3|3351.3|3355.6|3353.6|3352.3|3350.1|152
1748240400000|2025-05-26 06:20:00|3353.5|3351.5|3352.3|3349.3|3353.5|3351.5|3350.8|3348.5|79
1748240700000|2025-05-26 06:25:00|3351.6|3349.6|3352.8|3350.8|3353.3|3351.3|3348.4|3346.4|178
1748241000000|2025-05-26 06:30:00|3352.3|3350.3|3353.1|3351.1|3353.1|3351.1|3349.8|3347.8|135
1748241300000|2025-05-26 06:35:00|3352.6|3350.6|3354.8|3352.8|3356.1|3354.1|3352.5|3350.5|95
1748241600000|2025-05-26 06:40:00|3355.1|3353.1|3356.1|3354.1|3356.1|3354.1|3354.1|3352.1|90
1748241900000|2025-05-26 06:45:00|3356.3|3354.3|3353.7|3351.7|3356.3|3354.3|3353.1|3351.1|118
1748242200000|2025-05-26 06:50:00|3353.5|3351.5|3351.7|3348.7|3353.7|3351.7|3351.7|3348.7|83
1748242500000|2025-05-26 06:55:00|3352|3349|3349.7|3346.7|3352|3349.2|3349.3|3346.3|103
1748242800000|2025-05-26 07:00:00|3349.6|3346.6|3351.6|3349.6|3352.4|3350.1|3347.2|3345.2|194
1748243100000|2025-05-26 07:05:00|3351.3|3349.3|3351.3|3348.3|3351.8|3349.6|3350.1|3347.6|112
1748243400000|2025-05-26 07:10:00|3351.2|3348.2|3346.6|3343.6|3351.3|3348.3|3346.2|3343.2|149
1748243700000|2025-05-26 07:15:00|3345.8|3342.8|3341|3339|3347.1|3345|3339.2|3337.2|202
1748244000000|2025-05-26 07:20:00|3341.2|3339.2|3342.3|3339.3|3342.7|3339.7|3338|3335.7|155
1748244300000|2025-05-26 07:25:00|3342.5|3339.5|3342|3339|3343.3|3340.3|3340.2|3338|100
1748244600000|2025-05-26 07:30:00|3342.2|3339.2|3343.5|3340.5|3343.5|3341.2|3338.5|3335.7|120
1748244900000|2025-05-26 07:35:00|3343.7|3340.7|3343.7|3340.7|3345|3342.5|3341.9|3338.9|173
1748245200000|2025-05-26 07:40:00|3343.5|3340.5|3344.5|3342.5|3345.7|3342.7|3343.2|3340.2|80
1748245500000|2025-05-26 07:45:00|3344.7|3342.7|3347.9|3345.9|3348.2|3346.2|3344.7|3342.7|59
1748245800000|2025-05-26 07:50:00|3347.8|3345.8|3351.7|3349.7|3354.3|3352.3|3347.7|3345.7|198
1748246100000|2025-05-26 07:55:00|3351.2|3349.2|3351.8|3349.8|3352.6|3350.6|3350.1|3348.1|184
1748246400000|2025-05-26 08:00:00|3352.1|3350.1|3353.6|3350.6|3354.7|3352.7|3352.1|3350.1|133
1748246700000|2025-05-26 08:05:00|3354|3351|3349.5|3347.5|3354|3351.6|3349|3347|157
1748247000000|2025-05-26 08:10:00|3349.6|3347.6|3347|3345|3350.6|3348.4|3346.5|3344.5|163
1748247300000|2025-05-26 08:15:00|3346.9|3344.9|3347.8|3345.8|3348.4|3346.4|3345.6|3343.1|142
1748247600000|2025-05-26 08:20:00|3347.9|3345.9|3345.8|3343.8|3348.2|3345.9|3345.1|3343|137
1748247900000|2025-05-26 08:25:00|3345.9|3343.9|3345.4|3343.4|3346.1|3344.1|3343.9|3341.8|112
1748248200000|2025-05-26 08:30:00|3345.5|3343.5|3344.9|3342.9|3345.6|3343.6|3343.7|3341.7|119
1748248500000|2025-05-26 08:35:00|3345|3343|3343.8|3341.8|3345.3|3343.3|3343.6|3341.6|92
1748248800000|2025-05-26 08:40:00|3343.7|3341.7|3342.1|3340.1|3344.6|3342.6|3339.9|3337.9|163
1748249100000|2025-05-26 08:45:00|3342.4|3340.4|3344.3|3342.3|3344.6|3342.6|3341.9|3339.9|129
1748249400000|2025-05-26 08:50:00|3344.5|3342.5|3347.1|3345.1|3347.6|3345.6|3343.6|3341.6|79
1748249700000|2025-05-26 08:55:00|3346.6|3344.6|3346.7|3344.7|3348.6|3346.6|3346.5|3344.5|110
1748250000000|2025-05-26 09:00:00|3346.9|3344.9|3347.3|3345.3|3348.4|3346.1|3346.3|3343.8|147
1748250300000|2025-05-26 09:05:00|3347.6|3345.6|3348.6|3345.6|3348.7|3345.7|3345.7|3343.7|103
1748250600000|2025-05-26 09:10:00|3348.4|3345.4|3348.1|3346.1|3350.1|3348.1|3347.6|3345.1|110
1748250900000|2025-05-26 09:15:00|3348|3346|3342.6|3340.6|3349.3|3346.3|3341.9|3339.9|202
1748251200000|2025-05-26 09:20:00|3342.8|3340.8|3333.1|3331.1|3344.1|3341.9|3330.7|3328.7|320
1748251500000|2025-05-26 09:25:00|3333.6|3331.6|3330|3328|3337.4|3334.9|3330|3327.5|457
1748251800000|2025-05-26 09:30:00|3329.8|3327.8|3333.7|3331.7|3334.3|3332|3326|3323|290
1748252100000|2025-05-26 09:35:00|3333.9|3331.9|3333.4|3330.4|3335.5|3333.3|3332.4|3329.8|138
1748252400000|2025-05-26 09:40:00|3333.1|3330.1|3334.4|3331.4|3334.7|3332.4|3331.8|3329.1|147
1748252700000|2025-05-26 09:45:00|3334.3|3331.3|3331.4|3328.4|3334.4|3331.4|3331.1|3328.1|101
1748253000000|2025-05-26 09:50:00|3331.5|3328.5|3334.1|3332.1|3334.6|3332.1|3331.2|3328.2|85
1748253300000|2025-05-26 09:55:00|3334.2|3332.2|3333.2|3331.2|3335.2|3333.1|3333.1|3331|142
1748253600000|2025-05-26 10:00:00|3333.3|3331.3|3335.7|3333.7|3336.3|3334.3|3333.3|3331.1|113
1748253900000|2025-05-26 10:05:00|3336|3334|3337.3|3334.3|3338|3335.5|3335.8|3333.3|152
1748254200000|2025-05-26 10:10:00|3337.6|3334.6|3338.5|3336.5|3339.6|3337.1|3337|3334.3|91
1748254500000|2025-05-26 10:15:00|3338.6|3336.6|3337.1|3334.1|3338.6|3336.6|3335.4|3332.4|81
1748254800000|2025-05-26 10:20:00|3336.8|3333.8|3338.4|3335.4|3338.6|3335.6|3336.6|3333.6|73
1748255100000|2025-05-26 10:25:00|3338.3|3335.3|3334.9|3332.9|3338.9|3335.9|3334.6|3332.6|69
1748255400000|2025-05-26 10:30:00|3334.8|3332.8|3334.1|3331.1|3336.1|3333.1|3333.3|3331.1|74
1748255700000|2025-05-26 10:35:00|3334.3|3331.3|3335.3|3332.3|3335.8|3332.8|3333.1|3330.6|59
1748256000000|2025-05-26 10:40:00|3335.1|3332.1|3333.1|3331.1|3335.8|3332.8|3332.8|3330.1|94
1748256300000|2025-05-26 10:45:00|3333|3331|3335|3333|3335.6|3333.1|3333|3331|42
1748256600000|2025-05-26 10:50:00|3335.1|3333.1|3336.2|3334.2|3336.3|3334.3|3333.6|3330.8|79
1748256900000|2025-05-26 10:55:00|3336.5|3334.5|3337.2|3335.2|3338.2|3335.6|3335.6|3333.6|81
1748257200000|2025-05-26 11:00:00|3337.3|3335.3|3335.1|3333.1|3337.7|3335.7|3335.1|3333.1|46
1748257500000|2025-05-26 11:05:00|3335|3333|3335.6|3332.6|3335.6|3333.1|3334.6|3332.1|71
1748257800000|2025-05-26 11:10:00|3335.5|3333.6|3335.6|3333.6|3336.1|3334.1|3334.7|3332.7|38
1748258100000|2025-05-26 11:15:00|3336.1|3334.1|3336.1|3334.1|3336.3|3334.3|3335.2|3333.2|60
1748258400000|2025-05-26 11:20:00|3335.7|3333.7|3335.3|3333.3|3336.4|3334.4|3335.1|3332.6|45
1748258700000|2025-05-26 11:25:00|3335.7|3332.7|3334.8|3332.8|3335.8|3333.6|3334.5|3332.5|38
1748259000000|2025-05-26 11:30:00|3335.1|3333.1|3335.7|3333.7|3336.2|3334.2|3333.2|3331.2|86
1748259300000|2025-05-26 11:35:00|3334.5|3332.5|3333.4|3330.4|3334.6|3332.6|3333.1|3330.1|81
1748259600000|2025-05-26 11:40:00|3333.1|3330.1|3334|3331|3334.1|3331.5|3332.5|3329.9|63
1748259900000|2025-05-26 11:45:00|3333.9|3330.9|3334.6|3332.6|3335.2|3332.8|3333.1|3330.9|62
1748260200000|2025-05-26 11:50:00|3334.8|3332.8|3337.3|3334.3|3338.6|3336.6|3334.8|3332.7|87
1748260500000|2025-05-26 11:55:00|3337.4|3334.4|3337|3335|3338.1|3335.5|3336.3|3333.3|71
1748260800000|2025-05-26 12:00:00|3337.2|3335.2|3338|3336|3339.2|3337.2|3336|3334|150
1748261100000|2025-05-26 12:05:00|3337.7|3335.7|3338.9|3335.9|3339.4|3337.2|3336.8|3334.4|94
1748261400000|2025-05-26 12:10:00|3338.8|3335.8|3339.3|3336.3|3339.4|3336.4|3336.5|3334.5|73
1748261700000|2025-05-26 12:15:00|3339.5|3337.5|3339.3|3336.3|3340.2|3338|3338.5|3336|62
1748262000000|2025-05-26 12:20:00|3339.5|3336.5|3337|3335|3340.8|3338.5|3337|3334.5|130
1748262300000|2025-05-26 12:25:00|3337.2|3335.2|3336|3334|3337.7|3335.3|3335|3333|194
1748262600000|2025-05-26 12:30:00|3335.6|3333.6|3339.8|3337.8|3339.8|3337.8|3335.5|3333.5|117
1748262900000|2025-05-26 12:35:00|3339.5|3337.5|3339.7|3337.7|3340|3338|3338.5|3335.7|127
1748263200000|2025-05-26 12:40:00|3340|3338|3339.3|3337.3|3340.6|3338.6|3338.5|3336|105
1748263500000|2025-05-26 12:45:00|3339.5|3337.5|3340|3338|3340.1|3338.1|3339|3336.5|98
1748263800000|2025-05-26 12:50:00|3340.2|3338.2|3341.7|3338.7|3341.8|3339.5|3340|3338|74
1748264100000|2025-05-26 12:55:00|3342|3339|3341|3339|3342.6|3340|3341|3338.7|72
1748264400000|2025-05-26 13:00:00|3341.2|3339.2|3338.6|3336.6|3341.5|3339.5|3338.4|3336.4|298
1748264700000|2025-05-26 13:05:00|3338.5|3336.5|3336.9|3334.9|3340.5|3337.9|3336.6|3334.5|126
1748265000000|2025-05-26 13:10:00|3336.6|3334.6|3336.6|3334.6|3337.9|3335.1|3334.1|3331.9|225
1748265300000|2025-05-26 13:15:00|3336.5|3334.5|3337.2|3334.2|3338.2|3335.7|3334.8|3332.3|183
1748265600000|2025-05-26 13:20:00|3337.3|3334.3|3338.3|3335.3|3339.3|3336.3|3337.1|3334.1|133
1748265900000|2025-05-26 13:25:00|3338.4|3335.4|3338.4|3336.4|3339.4|3337.4|3336.8|3334|151
1748266200000|2025-05-26 13:30:00|3338.1|3336.1|3334.7|3332.7|3339.1|3337.1|3333.7|3331.7|239
1748266500000|2025-05-26 13:35:00|3334.8|3332.8|3337.2|3335.2|3337.2|3335.2|3333.2|3331.2|182
1748266800000|2025-05-26 13:40:00|3337.3|3335.3|3333|3331|3337.4|3335.4|3332.6|3330.6|213
1748267100000|2025-05-26 13:45:00|3333.1|3331.1|3334.1|3332.1|3335.1|3333.1|3332.1|3330.1|165
1748267400000|2025-05-26 13:50:00|3334.3|3331.3|3333.8|3331.8|3337|3334.5|3333.3|3331.3|139
1748267700000|2025-05-26 13:55:00|3333.7|3331.7|3331.7|3329.7|3334.6|3331.9|3331.7|3329.7|164
1748268000000|2025-05-26 14:00:00|3331.2|3329.2|3334.5|3332.5|3335.6|3332.8|3331.2|3329.2|199
1748268300000|2025-05-26 14:05:00|3334.7|3332.7|3336.2|3334.2|3336.8|3334.8|3334.3|3332.3|168
1748268600000|2025-05-26 14:10:00|3336|3334|3336|3334|3337.1|3335.1|3334.3|3332.3|151
1748268900000|2025-05-26 14:15:00|3336.7|3333.7|3339|3337|3339|3337|3335.4|3333.4|125
1748269200000|2025-05-26 14:20:00|3338.9|3336.9|3336.9|3334.9|3339.2|3337.2|3336.8|3334.8|111
1748269500000|2025-05-26 14:25:00|3337|3335|3334.3|3332.3|3337.5|3335.3|3333.7|3331.7|125
1748269800000|2025-05-26 14:30:00|3334.6|3332.6|3334.7|3332.7|3335.5|3333.5|3333.7|3331.7|122
1748270100000|2025-05-26 14:35:00|3334.8|3332.8|3335.1|3333.1|3336.6|3334.6|3334.2|3332.2|120
1748270400000|2025-05-26 14:40:00|3335|3333|3333.6|3331.6|3335.3|3333.3|3333|3330.8|75
1748270700000|2025-05-26 14:45:00|3333.7|3331.7|3333.7|3331.7|3334|3332|3332.8|3330.8|90
1748271000000|2025-05-26 14:50:00|3333.4|3331.4|3333|3331|3333.9|3331.9|3332.7|3330.7|103
1748271300000|2025-05-26 14:55:00|3332.7|3330.7|3333.4|3331.4|3333.7|3331.7|3330.7|3328.7|143
1748271600000|2025-05-26 15:00:00|3333.7|3331.7|3336|3333|3336.1|3333.8|3333.7|3331.7|132
1748271900000|2025-05-26 15:05:00|3335.3|3333.3|3337.8|3335.8|3338.4|3336.4|3335.2|3332.5|94
1748272200000|2025-05-26 15:10:00|3337.9|3335.9|3337.2|3335.2|3339|3337|3337.2|3335.2|101
1748272500000|2025-05-26 15:15:00|3337.3|3335.3|3337.7|3335.7|3338.1|3336.1|3337.3|3335.3|87
1748272800000|2025-05-26 15:20:00|3337.8|3335.8|3337|3335|3338|3335.8|3336.5|3334.5|42
1748273100000|2025-05-26 15:25:00|3336.8|3334.8|3336.6|3334.6|3337.3|3335.3|3336.2|3334.2|84
1748273400000|2025-05-26 15:30:00|3336.8|3334.8|3336.1|3334.1|3336.8|3334.8|3334.8|3332.8|59
1748273700000|2025-05-26 15:35:00|3337.8|3334.8|3338.2|3336.2|3339.2|3337.2|3336.9|3334.6|63
1748274000000|2025-05-26 15:40:00|3338.1|3336.1|3338.8|3336.8|3339.3|3337.3|3337.3|3335.3|33
1748274300000|2025-05-26 15:45:00|3338.9|3336.9|3338.8|3336.8|3339.3|3337.3|3337.8|3335.8|70
1748274600000|2025-05-26 15:50:00|3338.9|3336.9|3338.8|3336.8|3340.1|3337.9|3338.7|3336.3|62
1748274900000|2025-05-26 15:55:00|3338.5|3336.5|3337.9|3335.9|3338.7|3336.7|3337.1|3335|70
1748275200000|2025-05-26 16:00:00|3337.8|3335.8|3339.5|3337.5|3339.6|3337.6|3337.8|3335.8|84
1748275500000|2025-05-26 16:05:00|3339.4|3337.4|3338.3|3336.3|3340.6|3338.6|3338.3|3336.3|86
1748275800000|2025-05-26 16:10:00|3339.3|3336.2|3338.7|3336.7|3339.3|3336.9|3337.9|3335.9|57
1748276100000|2025-05-26 16:15:00|3338.3|3336.3|3337.2|3335.2|3338.8|3336.8|3336.8|3334.8|27
1748276400000|2025-05-26 16:20:00|3337.3|3335.3|3339.5|3337.5|3339.7|3337.7|3337.2|3335.2|49
1748276700000|2025-05-26 16:25:00|3339.2|3337.2|3340.9|3338.9|3341.2|3339.2|3338.2|3336.1|70
1748277000000|2025-05-26 16:30:00|3341|3339|3341.6|3339.6|3342.3|3340.3|3340.7|3338.2|70
1748277300000|2025-05-26 16:35:00|3341.7|3339.7|3346|3344|3346.4|3344.4|3341.7|3338.7|84
1748277600000|2025-05-26 16:40:00|3345.9|3343.9|3347.5|3345.5|3348.3|3346|3345.9|3343.9|116
1748277900000|2025-05-26 16:45:00|3347.8|3344.8|3347|3345|3348.3|3346|3347|3344.5|46
1748278200000|2025-05-26 16:50:00|3346.5|3344.5|3345.3|3343.3|3346.9|3344.9|3344.8|3342.8|47
1748278500000|2025-05-26 16:55:00|3345|3343|3345.8|3343.8|3346.9|3344.4|3344.5|3342.5|45
1748278800000|2025-05-26 17:00:00|3345.5|3343.5|3346.5|3344.5|3346.9|3344.9|3345.5|3343.5|32
1748279100000|2025-05-26 17:05:00|3347.2|3345.2|3345.5|3343.5|3348|3345.5|3345|3340|44
1748279400000|2025-05-26 17:10:00|3345.6|3343.6|3345|3343|3348.6|3343.6|3345|3340.6|20
1748279700000|2025-05-26 17:15:00|3344.7|3342.7|3345.4|3343.4|3346.8|3344.8|3344.4|3342.4|16
1748280000000|2025-05-26 17:20:00|3345.9|3342.9|3345.9|3342.9|3347.8|3343.6|3345.8|3340.7|26
1748280300000|2025-05-26 17:25:00|3345.8|3342.8|3345.3|3343.3|3346.1|3343.6|3345.2|3342.5|21
1748280600000|2025-05-26 17:30:00|3347.6|3340.8|3347.2|3345.2|3348|3345.3|3346|3340.8|27
1748280900000|2025-05-26 17:35:00|3347.3|3345.3|3347.1|3345.1|3347.4|3345.4|3346.6|3344.6|18
1748281200000|2025-05-26 17:40:00|3349.4|3342.9|3347.1|3345.1|3349.4|3345.9|3346.7|3342.9|24
1748281500000|2025-05-26 17:45:00|3347.2|3345.2|3348.4|3345.4|3348.4|3345.4|3346.8|3344.8|24
1748281800000|2025-05-26 17:50:00|3347.6|3345.6|3347.4|3344.4|3350.2|3345.9|3347.3|3343.6|28
1748282100000|2025-05-26 17:55:00|3347.5|3344.5|3347.8|3345.8|3348.1|3346.1|3347.3|3344.5|36
1748282400000|2025-05-26 18:00:00|3347.7|3345.7|3347.4|3345.4|3348.7|3346.3|3347.3|3344.6|68
1748282700000|2025-05-26 18:05:00|3347.8|3345.8|3348.1|3346.1|3348.2|3346.2|3347|3344.7|29
1748283000000|2025-05-26 18:10:00|3348.2|3346.2|3348|3346|3348.4|3346.4|3348|3346|23
1748283300000|2025-05-26 18:15:00|3348.6|3345.6|3347.7|3345.7|3348.7|3346.1|3347.5|3345.5|17
1748283600000|2025-05-26 18:20:00|3348|3346|3348.6|3346.6|3349|3347|3348|3346|44
1748283900000|2025-05-26 18:25:00|3348|3346|3350.1|3348.1|3350.2|3348.2|3347.8|3345.8|73
1748296800000|2025-05-26 22:00:00|3351.5|3348.5|3349.9|3347.9|3352.7|3349.7|3349.8|3347.5|41
1748297100000|2025-05-26 22:05:00|3349.6|3347.6|3345|3342|3349.6|3347.6|3345|3342|56
1748297400000|2025-05-26 22:10:00|3345.3|3342.3|3347.8|3344.8|3347.8|3344.8|3344.8|3341.8|43
1748297700000|2025-05-26 22:15:00|3348.1|3345.1|3348.3|3345.3|3349.8|3346.8|3347.3|3344.3|42
1748298000000|2025-05-26 22:20:00|3348.6|3345.6|3348.6|3345.6|3349.8|3346.8|3348.3|3345.3|39
1748298300000|2025-05-26 22:25:00|3349.1|3346.1|3349.1|3346.1|3350.6|3347.6|3348.8|3345.8|33
1748298600000|2025-05-26 22:30:00|3349.8|3346.8|3349.6|3346.6|3349.8|3346.8|3348.1|3345.1|38
1748298900000|2025-05-26 22:35:00|3349.3|3346.3|3347.3|3344.3|3350.4|3347.4|3346.8|3343.8|41
1748299200000|2025-05-26 22:40:00|3347.1|3344.1|3348.3|3345.3|3348.3|3345.3|3346.8|3343.3|26
1748299500000|2025-05-26 22:45:00|3348.6|3345.6|3347.1|3344.1|3348.8|3345.8|3346.8|3343.3|27
1748299800000|2025-05-26 22:50:00|3346.8|3343.8|3346.8|3343.8|3347.3|3344.3|3346.1|3343.1|13
1748300100000|2025-05-26 22:55:00|3346.6|3343.6|3346.1|3343.1|3347.3|3344.3|3345.8|3342.8|18
1748300400000|2025-05-26 23:00:00|3346.6|3343.6|3344.6|3341.6|3347.1|3344.1|3344.3|3341.3|32
1748300700000|2025-05-26 23:05:00|3345.1|3342.1|3345.3|3342.3|3346.3|3343.3|3344.6|3341.6|20
1748301000000|2025-05-26 23:10:00|3345.1|3342.1|3345.3|3342.3|3346.8|3343.8|3344.8|3341.8|32
1748301300000|2025-05-26 23:15:00|3345.1|3342.1|3345.3|3342.3|3346.3|3343.3|3344.3|3341.3|25
1748301600000|2025-05-26 23:20:00|3345.1|3342.1|3344.6|3341.6|3345.1|3342.1|3344.1|3341.1|9
1748301900000|2025-05-26 23:25:00|3344.3|3341.3|3344.3|3341.3|3344.3|3341.3|3343.3|3340.3|24
1748302200000|2025-05-26 23:30:00|3344.6|3341.6|3345.3|3342.3|3345.6|3342.6|3344.3|3341.3|21
1748302500000|2025-05-26 23:35:00|3345.1|3342.1|3344.8|3341.8|3345.6|3342.6|3344|3341|23
1748302800000|2025-05-26 23:40:00|3344.6|3341.6|3343.3|3340.3|3344.6|3341.6|3342.8|3339.8|14
1748303100000|2025-05-26 23:45:00|3343.6|3340.6|3343.8|3340.8|3345.4|3342.4|3343.6|3340.6|27
1748303400000|2025-05-26 23:50:00|3343.6|3340.6|3343.1|3340.1|3343.6|3340.6|3342.2|3339.2|26
1748303700000|2025-05-26 23:55:00|3343.3|3340.3|3343.1|3340.1|3344.1|3341.1|3341.5|3338.5|38
1748304000000|2025-05-27 00:00:00|3343.6|3340.6|3344.1|3341.1|3345.5|3342.5|3343.1|3340.1|25
1748304300000|2025-05-27 00:05:00|3344.4|3341.4|3347.8|3344.8|3347.9|3344.9|3344.4|3341.4|44
1748304600000|2025-05-27 00:10:00|3348.1|3345.1|3348.1|3345.1|3349.3|3346.3|3346.5|3343.5|72
1748304900000|2025-05-27 00:15:00|3348.4|3345.4|3345.3|3342.3|3348.7|3345.7|3345.1|3342.1|93
1748305200000|2025-05-27 00:20:00|3345.6|3342.6|3344.1|3341.1|3345.6|3342.6|3342.6|3339.6|46
1748305500000|2025-05-27 00:25:00|3344.3|3341.3|3345.1|3342.1|3345.6|3342.6|3344.1|3341.1|29
1748305800000|2025-05-27 00:30:00|3345.3|3342.3|3347.3|3344.3|3347.6|3345.1|3345.1|3342.1|56
1748306100000|2025-05-27 00:35:00|3347.6|3344.6|3347.6|3344.6|3348.3|3346.1|3346.8|3343.8|32
1748306400000|2025-05-27 00:40:00|3347|3344|3348.6|3345.6|3348.8|3345.8|3346.6|3343.6|62
1748306700000|2025-05-27 00:45:00|3348.3|3345.3|3351.8|3348.8|3351.8|3348.8|3347.8|3344.8|52
1748307000000|2025-05-27 00:50:00|3352.1|3349.1|3351.4|3349.4|3352.5|3350.5|3349.6|3347.6|78
1748307300000|2025-05-27 00:55:00|3351.3|3349.3|3352.6|3350.6|3352.9|3350.9|3351.2|3349.2|105
1748307600000|2025-05-27 01:00:00|3352.4|3350.4|3342.2|3340.2|3354.6|3351.8|3341.6|3339.6|371
1748307900000|2025-05-27 01:05:00|3342|3340|3344|3341|3346.5|3344.2|3341.7|3339.7|159
1748308200000|2025-05-27 01:10:00|3344.2|3341.2|3345.7|3342.7|3346.7|3343.7|3344.2|3341.2|114
1748308500000|2025-05-27 01:15:00|3345.5|3342.5|3338.4|3335.4|3345.5|3342.5|3338.4|3335.4|148
1748308800000|2025-05-27 01:20:00|3338.8|3335.8|3340.6|3337.6|3341.3|3338.3|3338.8|3335.8|91
1748309100000|2025-05-27 01:25:00|3340.8|3337.8|3340.7|3338.7|3340.9|3338.9|3338.1|3335.8|98
1748309400000|2025-05-27 01:30:00|3341|3339|3340.7|3337.7|3342.2|3340|3339.5|3336.7|208
1748309700000|2025-05-27 01:35:00|3340.5|3338.5|3336|3333|3340.8|3338.5|3334.8|3332.6|200
1748310000000|2025-05-27 01:40:00|3335.8|3332.8|3331|3328|3336|3333|3330.7|3327.8|178
1748310300000|2025-05-27 01:45:00|3330.3|3328.3|3331.8|3328.8|3332.6|3330.6|3329.8|3327.3|176
1748310600000|2025-05-27 01:50:00|3331.6|3328.6|3332.8|3330.8|3332.8|3330.8|3330.1|3327.6|101
1748310900000|2025-05-27 01:55:00|3333.1|3331.1|3335|3333|3335.3|3333.3|3332.6|3330.6|57
1748311200000|2025-05-27 02:00:00|3334.8|3332.8|3334.1|3332.1|3335.3|3333.3|3332.7|3330.7|165
1748311500000|2025-05-27 02:05:00|3333.9|3331.9|3336.6|3334.6|3338.3|3336.3|3333.9|3331.9|112
1748311800000|2025-05-27 02:10:00|3336.4|3334.4|3338.9|3336.9|3339.8|3337.8|3335.6|3333.6|96
1748312100000|2025-05-27 02:15:00|3339.1|3337.1|3341.9|3338.9|3341.9|3338.9|3338.8|3336.6|44
1748312400000|2025-05-27 02:20:00|3341.4|3338.4|3340.5|3337.5|3341.8|3338.8|3338.9|3335.9|72
1748312700000|2025-05-27 02:25:00|3340.3|3337.3|3340.2|3337.2|3341.5|3338.5|3339.8|3336.8|39
1748313000000|2025-05-27 02:30:00|3340.5|3338.5|3339.3|3337.3|3340.5|3338.5|3337.8|3335.8|61
1748313300000|2025-05-27 02:35:00|3339.5|3337.5|3341|3339|3341|3339|3338|3336|51
1748313600000|2025-05-27 02:40:00|3340.8|3338.8|3340.3|3337.3|3341.5|3339.5|3340|3337|55
1748313900000|2025-05-27 02:45:00|3340|3337|3339.3|3337.3|3341.3|3338.5|3338|3335.5|94
1748314200000|2025-05-27 02:50:00|3339.6|3337.6|3340.9|3337.9|3341.4|3338.6|3339.4|3336.4|56
1748314500000|2025-05-27 02:55:00|3341.1|3338.1|3341|3338|3343.5|3340.5|3340.9|3337.9|70
1748314800000|2025-05-27 03:00:00|3341.3|3338.3|3342|3339|3342|3339|3339.8|3336.8|45
1748315100000|2025-05-27 03:05:00|3341.8|3338.8|3339.8|3337.8|3342|3339|3339.1|3337.1|71
1748315400000|2025-05-27 03:10:00|3339.9|3337.9|3337.8|3334.8|3339.9|3337.9|3337.2|3334.4|85
1748315700000|2025-05-27 03:15:00|3337.6|3334.6|3339.7|3336.7|3339.9|3336.9|3337.6|3334.6|68
1748316000000|2025-05-27 03:20:00|3339.2|3336.2|3338.7|3335.7|3339.9|3336.9|3337.2|3334.2|67
1748316300000|2025-05-27 03:25:00|3338.4|3335.4|3338.9|3336.9|3339.2|3337.2|3336.9|3333.9|70
1748316600000|2025-05-27 03:30:00|3339.2|3336.2|3337.7|3334.7|3339.4|3336.4|3337.7|3334.7|44
1748316900000|2025-05-27 03:35:00|3337.4|3334.4|3337.2|3334.2|3338.2|3335.2|3336.7|3333.7|32
1748317200000|2025-05-27 03:40:00|3336.9|3333.9|3334.7|3331.7|3337.4|3334.4|3334.2|3331.2|42
1748317500000|2025-05-27 03:45:00|3333.9|3330.9|3333.6|3331.6|3335.2|3332.4|3333.2|3330.2|75
1748317800000|2025-05-27 03:50:00|3333.3|3331.3|3332.6|3330.6|3334.6|3331.9|3332.4|3330|90
1748318100000|2025-05-27 03:55:00|3332.8|3330.8|3333.2|3330.2|3333.6|3330.8|3331.8|3329.6|28
1748318400000|2025-05-27 04:00:00|3333.1|3330.1|3333.9|3330.9|3334.4|3331.4|3332.4|3329.4|54
1748318700000|2025-05-27 04:05:00|3333.7|3330.7|3332.8|3330.8|3334.4|3332.3|3332.8|3330.2|37
1748319000000|2025-05-27 04:10:00|3332.9|3330.9|3334.3|3332.3|3334.5|3332.5|3332.6|3330.6|51
1748319300000|2025-05-27 04:15:00|3333.8|3331.8|3336.6|3334.6|3336.6|3334.6|3333.1|3331.1|28
1748319600000|2025-05-27 04:20:00|3336.4|3334.4|3336.1|3334.1|3336.8|3334.6|3335.4|3333.4|46
1748319900000|2025-05-27 04:25:00|3335.9|3333.9|3335.9|3333.9|3336.3|3334.1|3335.6|3332.9|27
1748320200000|2025-05-27 04:30:00|3336.1|3334.1|3334.7|3331.7|3336.7|3334.4|3333.9|3331.4|40
1748320500000|2025-05-27 04:35:00|3334.9|3331.9|3332.4|3330.4|3334.9|3331.9|3331.9|3329.9|42
1748320800000|2025-05-27 04:40:00|3332.7|3330.7|3330.9|3327.9|3334.9|3331.9|3329.7|3327.3|107
1748321100000|2025-05-27 04:45:00|3330.2|3328.2|3327.7|3325.7|3331.5|3329.2|3326.2|3323.2|129
1748321400000|2025-05-27 04:50:00|3327.9|3325.9|3330.3|3327.3|3330.9|3328|3327.7|3325.7|67
1748321700000|2025-05-27 04:55:00|3330.1|3327.1|3328.4|3325.4|3330.3|3327.3|3327.3|3324.8|86
1748322000000|2025-05-27 05:00:00|3328.7|3325.7|3328.2|3325.2|3328.9|3325.9|3326.9|3324.4|83
1748322300000|2025-05-27 05:05:00|3327.9|3324.9|3321.8|3319.8|3329.4|3326.9|3319.8|3317.8|183
1748322600000|2025-05-27 05:10:00|3321.3|3319.3|3321.2|3318.2|3322.2|3319.7|3318|3315.8|136
1748322900000|2025-05-27 05:15:00|3320.5|3318.5|3321.5|3319.5|3321.7|3319.7|3320.5|3318.5|40
1748323200000|2025-05-27 05:20:00|3321.6|3318.6|3321.5|3319.5|3322.8|3320.4|3321|3318.4|75
1748323500000|2025-05-27 05:25:00|3321.4|3319.4|3320|3318|3322|3320|3318.5|3316.5|91
1748323800000|2025-05-27 05:30:00|3319.5|3317|3312.8|3310.8|3321.4|3319.4|3310.5|3308.2|561
1748324100000|2025-05-27 05:35:00|3312.6|3310.6|3312.6|3309.6|3316.1|3313.8|3310.1|3307.1|292
1748324400000|2025-05-27 05:40:00|3312.8|3309.8|3317.2|3314.2|3319.9|3316.9|3312.6|3309.6|215
1748324700000|2025-05-27 05:45:00|3316.9|3313.9|3316.4|3314.4|3318.6|3316.4|3313.8|3311.4|398
1748325000000|2025-05-27 05:50:00|3316.3|3314.3|3320.9|3317.9|3324.2|3321.2|3315.1|3313.1|250
1748325300000|2025-05-27 05:55:00|3320.1|3318.1|3324.4|3321.4|3324.9|3321.9|3320.1|3318.1|190
1748325600000|2025-05-27 06:00:00|3324.3|3321.3|3324.1|3322.1|3328|3325.7|3322.6|3320.6|257
1748325900000|2025-05-27 06:05:00|3324.4|3322.4|3325.3|3322.3|3328|3325|3323.6|3321.3|160
1748326200000|2025-05-27 06:10:00|3324.6|3321.6|3331.9|3328.9|3332.1|3329.5|3324.5|3321.5|212
1748326500000|2025-05-27 06:15:00|3331.2|3329.2|3331.7|3328.7|3333.3|3331.3|3329.6|3326.6|249
1748326800000|2025-05-27 06:20:00|3331|3329|3331.6|3329.6|3334.8|3332.1|3329.8|3327.4|223
1748327100000|2025-05-27 06:25:00|3331.9|3329.9|3330.1|3328.1|3332.7|3330.4|3329.4|3327.3|177
1748327400000|2025-05-27 06:30:00|3330.4|3328.4|3326.3|3324.3|3330.7|3328.7|3326.3|3324.3|211
1748327700000|2025-05-27 06:35:00|3326.2|3324.2|3323.8|3321.8|3326.8|3324.3|3322.8|3320.4|192
1748328000000|2025-05-27 06:40:00|3323.9|3321.9|3320.6|3318.6|3324.4|3322.4|3320.4|3318.4|180
1748328300000|2025-05-27 06:45:00|3320.8|3318.8|3315.4|3313.4|3320.8|3318.8|3312.3|3310.3|359
1748328600000|2025-05-27 06:50:00|3315.5|3313.5|3310.9|3308.9|3315.7|3313.7|3309.4|3307.4|265
1748328900000|2025-05-27 06:55:00|3311|3309|3314.7|3311.7|3316.2|3313.2|3310|3307.1|320
1748329200000|2025-05-27 07:00:00|3314.5|3311.5|3310.4|3308.4|3316.7|3313.7|3308.1|3305.1|335
1748329500000|2025-05-27 07:05:00|3310.3|3308.3|3308.9|3306.9|3310.4|3308.4|3305.8|3303.1|292
1748329800000|2025-05-27 07:10:00|3308.7|3306.7|3313|3311|3315.1|3313.1|3307|3304.5|224
1748330100000|2025-05-27 07:15:00|3312.5|3310.5|3308|3306|3312.5|3310.5|3307.7|3305.7|151
1748330400000|2025-05-27 07:20:00|3308.2|3306.2|3311.6|3308.6|3311.6|3308.6|3304.5|3302.5|218
1748330700000|2025-05-27 07:25:00|3311.7|3308.7|3306.6|3303.6|3311.9|3308.9|3304.8|3302.3|212
1748331000000|2025-05-27 07:30:00|3306.3|3303.3|3309.2|3307.2|3311.9|3309.6|3305.8|3302.8|178
1748331300000|2025-05-27 07:35:00|3308.7|3306.7|3310.9|3308.9|3311.6|3309.6|3308.7|3306.7|100
1748331600000|2025-05-27 07:40:00|3311.2|3309.2|3313.7|3311.7|3314.2|3312.2|3310.8|3308.8|112
1748331900000|2025-05-27 07:45:00|3313.8|3311.8|3308.7|3306.7|3315.2|3313.2|3308.4|3306.4|130
1748332200000|2025-05-27 07:50:00|3308.5|3306.5|3302.9|3299.9|3308.7|3306.7|3297.9|3295.9|315
1748332500000|2025-05-27 07:55:00|3302.6|3299.6|3301.1|3298.1|3303.1|3300.1|3298.7|3296.7|238
1748332800000|2025-05-27 08:00:00|3300.8|3297.8|3308.4|3305.4|3311.2|3309.1|3300.3|3297.3|308
1748333100000|2025-05-27 08:05:00|3309.4|3306.4|3311.3|3308.3|3311.8|3308.8|3307.4|3304.4|179
1748333400000|2025-05-27 08:10:00|3311|3308|3306.7|3303.7|3312.7|3309.7|3306.7|3303.7|149
1748333700000|2025-05-27 08:15:00|3307.2|3304.2|3305.7|3302.7|3307.9|3304.9|3304.4|3301.4|110
1748334000000|2025-05-27 08:20:00|3305.4|3302.4|3307.2|3304.2|3308.4|3305.4|3305.2|3302.2|99
1748334300000|2025-05-27 08:25:00|3307.4|3304.4|3306.1|3303.1|3307.7|3304.7|3304.6|3301.6|133
1748334600000|2025-05-27 08:30:00|3305.6|3302.6|3298.9|3296.9|3306.4|3303.4|3298.4|3296.4|132
1748334900000|2025-05-27 08:35:00|3298.7|3296.7|3302.6|3300.6|3303.3|3301.2|3298.2|3296.2|270
1748335200000|2025-05-27 08:40:00|3302.4|3300.4|3300.6|3297.6|3303.1|3301.1|3298.1|3295.9|145
1748335500000|2025-05-27 08:45:00|3300.9|3297.9|3302.4|3299.4|3302.4|3299.4|3298.9|3295.9|125
1748335800000|2025-05-27 08:50:00|3302.9|3299.9|3303.6|3301.6|3304.3|3302.3|3300.9|3298.9|150
1748336100000|2025-05-27 08:55:00|3303.1|3301.1|3307.3|3305.3|3307.3|3305.3|3302.9|3300.9|143
1748336400000|2025-05-27 09:00:00|3307|3305|3309.5|3307.5|3311.6|3309.6|3306.5|3304.5|168
1748336700000|2025-05-27 09:05:00|3309.3|3307.3|3315.9|3313.9|3316.6|3314.6|3309|3307|165
1748337000000|2025-05-27 09:10:00|3316.1|3314.1|3314.1|3312.1|3318.8|3316.8|3313.7|3311.7|205
1748337300000|2025-05-27 09:15:00|3314.4|3312.4|3310.1|3308.1|3314.4|3312.4|3309.6|3307.6|140
1748337600000|2025-05-27 09:20:00|3309.9|3307.9|3308.4|3306.4|3310.4|3308.1|3307.8|3305.8|131
1748337900000|2025-05-27 09:25:00|3308.2|3306.2|3306|3304|3308.4|3306.4|3305.3|3303.3|136
1748338200000|2025-05-27 09:30:00|3305.9|3303.9|3303|3301|3306.5|3304.5|3302.5|3300.5|203
1748338500000|2025-05-27 09:35:00|3302.6|3300.6|3305.1|3303.1|3305.4|3303.4|3302.2|3300.2|101
1748338800000|2025-05-27 09:40:00|3304.9|3302.9|3305.4|3303.4|3308.1|3306.1|3304.1|3302.1|136
1748339100000|2025-05-27 09:45:00|3305.3|3303.3|3303.4|3301.4|3307.4|3305.4|3303.1|3301.1|109
1748339400000|2025-05-27 09:50:00|3303.1|3301.1|3304.3|3302.3|3307.5|3305.3|3301.9|3299.4|138
1748339700000|2025-05-27 09:55:00|3304.6|3302.6|3303.5|3300.5|3304.8|3302.8|3301.4|3298.9|124
1748340000000|2025-05-27 10:00:00|3303|3300|3304.8|3302.8|3306.8|3303.8|3303|3300|183
1748340300000|2025-05-27 10:05:00|3304.6|3302.6|3302.1|3300.1|3305.6|3303.1|3301.1|3299.1|149
1748340600000|2025-05-27 10:10:00|3303.1|3300.4|3302.9|3299.9|3303.6|3301.1|3299.4|3297.4|125
1748340900000|2025-05-27 10:15:00|3303.1|3300.1|3304.4|3301.4|3304.9|3301.9|3299.6|3296.6|214
1748341200000|2025-05-27 10:20:00|3304.6|3301.6|3307.4|3304.4|3309.1|3306.1|3304.4|3301.4|163
1748341500000|2025-05-27 10:25:00|3307.1|3304.1|3303.1|3300.1|3307.4|3304.4|3303.1|3300.1|89
1748341800000|2025-05-27 10:30:00|3302.9|3299.9|3299.6|3296.6|3303.2|3300.2|3299.1|3296.1|127
1748342100000|2025-05-27 10:35:00|3299.9|3296.9|3299.6|3297.6|3300.6|3297.9|3297.9|3294.9|136
1748342400000|2025-05-27 10:40:00|3299.9|3297.9|3298|3296|3300.9|3298.9|3297.8|3295.8|136
1748342700000|2025-05-27 10:45:00|3297.5|3295.5|3298|3295|3299.9|3297.7|3297.5|3294.5|87
1748343000000|2025-05-27 10:50:00|3297.5|3294.5|3296.1|3293.1|3300.2|3297.2|3296.1|3293.1|88
1748343300000|2025-05-27 10:55:00|3296.4|3293.4|3290.2|3288.2|3296.6|3293.6|3288.3|3285.3|214
1748343600000|2025-05-27 11:00:00|3290.4|3287.4|3299.1|3297.1|3300.1|3298.1|3289.8|3287.2|271
1748343900000|2025-05-27 11:05:00|3298.7|3296.7|3297|3295|3299.3|3297.3|3296.5|3294|121
1748344200000|2025-05-27 11:10:00|3296.8|3294.8|3293.6|3291.6|3298.2|3296.2|3293.4|3291.4|116
1748344500000|2025-05-27 11:15:00|3293.1|3291.1|3290.2|3288.2|3293.4|3291.4|3289.9|3287.9|82
1748344800000|2025-05-27 11:20:00|3291.4|3289.4|3291.7|3289.7|3294.3|3291.3|3289.7|3287.7|139
1748345100000|2025-05-27 11:25:00|3293|3290|3290.9|3288.9|3294|3291.9|3289.9|3287.9|97
1748345400000|2025-05-27 11:30:00|3291.2|3289.2|3292.8|3290.8|3295.7|3293.7|3290.3|3288.3|136
1748345700000|2025-05-27 11:35:00|3293|3291|3290.2|3288.2|3293.2|3291|3289.7|3287.7|145
1748346000000|2025-05-27 11:40:00|3290.5|3288.5|3292|3289|3294|3291.7|3289.2|3287.2|106
1748346300000|2025-05-27 11:45:00|3292.3|3289.3|3293.2|3291.2|3295.3|3293.3|3291.3|3288.3|89
1748346600000|2025-05-27 11:50:00|3292.9|3290.9|3290.4|3288.4|3294.9|3292.9|3289.2|3287.2|160
1748346900000|2025-05-27 11:55:00|3290.2|3288.2|3286.2|3284.2|3291.2|3289.2|3285.7|3283.7|114
1748347200000|2025-05-27 12:00:00|3286.5|3284.5|3287.8|3285.8|3290.6|3288.2|3285.7|3283.7|153
1748347500000|2025-05-27 12:05:00|3288.4|3286.4|3292.1|3290.1|3293.9|3291.7|3288.3|3286.3|190
1748347800000|2025-05-27 12:10:00|3291.8|3289.8|3297.6|3294.6|3299|3296|3290.6|3288.3|184
1748348100000|2025-05-27 12:15:00|3297.5|3294.5|3297.5|3294.5|3299.5|3297.2|3296.8|3294.3|173
1748348400000|2025-05-27 12:20:00|3298.8|3295.8|3304.5|3301.5|3305.3|3302.5|3297|3294|166
1748348700000|2025-05-27 12:25:00|3305.3|3302.3|3297.7|3292.3|3306.3|3303.3|3295.8|3292.3|151
1748349000000|2025-05-27 12:30:00|3298.1|3292.7|3291.5|3288.5|3298.1|3294.5|3290.3|3288|192
1748349300000|2025-05-27 12:35:00|3292.8|3289.8|3291.1|3288.1|3295|3293|3287.4|3285.4|183
1748349600000|2025-05-27 12:40:00|3290.6|3289.1|3281.4|3279.4|3293.4|3291.1|3279.2|3277.2|336
1748349900000|2025-05-27 12:45:00|3281.3|3279.3|3285.4|3283.4|3290.4|3288.4|3280.5|3278.5|295
1748350200000|2025-05-27 12:50:00|3285|3283|3281|3279|3286.2|3284.2|3277.5|3275.5|310
1748350500000|2025-05-27 12:55:00|3281.5|3279.5|3288.5|3285.5|3289.6|3287.4|3280.4|3278.4|274
1748350800000|2025-05-27 13:00:00|3289.3|3286.3|3300.9|3298.9|3301.2|3299.2|3288.3|3285.3|601
1748351100000|2025-05-27 13:05:00|3301.2|3299.2|3306.2|3304.2|3307.2|3305.2|3299.4|3297.2|320
1748351400000|2025-05-27 13:10:00|3305.7|3303.7|3308.3|3305.3|3309.8|3307.7|3305.4|3303.4|323
1748351700000|2025-05-27 13:15:00|3308.5|3305.5|3306.4|3304.4|3310.2|3308.2|3306.2|3303.2|293
1748352000000|2025-05-27 13:20:00|3306.5|3304.5|3306.7|3304.7|3307.3|3305.3|3303|3301|223
1748352300000|2025-05-27 13:25:00|3306.5|3304.5|3304.9|3302.9|3307.4|3305.4|3302.2|3300.2|202
1748352600000|2025-05-27 13:30:00|3305.1|3303.1|3309|3306|3311.5|3308.5|3301.4|3298.8|494
1748352900000|2025-05-27 13:35:00|3309.3|3306.3|3305.2|3303.2|3312|3309.3|3305.1|3302.8|486
1748353200000|2025-05-27 13:40:00|3304.6|3302.6|3309.1|3306.1|3310.7|3307.8|3303.7|3301.4|430
1748353500000|2025-05-27 13:45:00|3308.7|3305.7|3307.8|3305.8|3313.9|3311.9|3305.5|3302.7|381
1748353800000|2025-05-27 13:50:00|3308.5|3305.5|3305.8|3302.8|3309.4|3306.4|3305|3302|287
1748354100000|2025-05-27 13:55:00|3305.5|3302.5|3307|3301.2|3307|3303.9|3300.5|3298|261
1748354400000|2025-05-27 14:00:00|3306.5|3301|3301.8|3299.8|3308.1|3304|3299.7|3297.5|483
1748354700000|2025-05-27 14:05:00|3301.3|3299.3|3307.9|3305.9|3308.5|3306.5|3299.8|3297.8|356
1748355000000|2025-05-27 14:10:00|3308.1|3306.1|3311.7|3309.7|3312.7|3310.7|3307.4|3305.4|275
1748355300000|2025-05-27 14:15:00|3311.5|3309.5|3313.9|3310.9|3317|3314.5|3310.2|3308.2|304
1748355600000|2025-05-27 14:20:00|3313|3311|3310.8|3308.8|3315.9|3313.9|3310.3|3308.3|217
1748355900000|2025-05-27 14:25:00|3311.1|3309.1|3308.9|3306.9|3312.9|3310.9|3308.4|3306.4|239
1748356200000|2025-05-27 14:30:00|3308.4|3306.4|3305.5|3303.5|3308.9|3306.9|3304.8|3302.8|234
1748356500000|2025-05-27 14:35:00|3305.4|3303.4|3305.3|3303.3|3308.1|3306.1|3304.5|3302.5|209
1748356800000|2025-05-27 14:40:00|3305|3303|3305.4|3303.4|3307.2|3305.2|3301.4|3299.4|233
1748357100000|2025-05-27 14:45:00|3305.5|3303.5|3308.1|3306.1|3308.4|3306.4|3304.9|3302.9|164
1748357400000|2025-05-27 14:50:00|3308.2|3306.2|3305.1|3303.1|3308.9|3306.9|3303.9|3301.9|124
1748357700000|2025-05-27 14:55:00|3304.9|3302.9|3304.4|3302.4|3307.8|3305.8|3303.3|3301.3|174
1748358000000|2025-05-27 15:00:00|3303.8|3301.8|3304.2|3302.2|3304.4|3302.4|3302.3|3300.3|132
1748358300000|2025-05-27 15:05:00|3304.4|3302.4|3312|3309|3312.5|3309.5|3304.1|3302.1|195
1748358600000|2025-05-27 15:10:00|3312.3|3309.3|3308|3305|3313.3|3310.3|3306.3|3303.3|187
1748358900000|2025-05-27 15:15:00|3308.2|3305.2|3306.5|3304.5|3308.5|3306.5|3305.8|3303.5|155
1748359200000|2025-05-27 15:20:00|3306|3304|3307|3305|3308|3306|3303.3|3301.3|115
1748359500000|2025-05-27 15:25:00|3307.2|3305.2|3307.6|3305.6|3308.2|3306.2|3305.6|3303.6|110
1748359800000|2025-05-27 15:30:00|3307.5|3305.5|3304.8|3302.8|3307.5|3305.5|3303.2|3301.2|101
1748360100000|2025-05-27 15:35:00|3304.6|3302.6|3304.2|3302.2|3307.7|3305.7|3303.6|3301.6|144
1748360400000|2025-05-27 15:40:00|3304.1|3302.1|3302.7|3300.7|3305.2|3303.2|3302.6|3300.3|170
1748360700000|2025-05-27 15:45:00|3302.5|3300.5|3307.3|3305.3|3307.7|3305.7|3302.2|3300.1|156
1748361000000|2025-05-27 15:50:00|3307.5|3305.5|3307.2|3305.2|3308.2|3306.2|3306.7|3304.7|103
1748361300000|2025-05-27 15:55:00|3306.8|3304.8|3310.8|3308.8|3311.7|3309.7|3306.8|3304.8|161
1748361600000|2025-05-27 16:00:00|3310.9|3308.9|3311.4|3309.4|3312.7|3310.7|3310.4|3307.9|151
1748361900000|2025-05-27 16:05:00|3311.7|3309.7|3311.3|3309.3|3312.6|3310.2|3309.1|3306.5|136
1748362200000|2025-05-27 16:10:00|3311.5|3309.5|3313.3|3310.3|3313.4|3311.4|3310.9|3308.5|87
1748362500000|2025-05-27 16:15:00|3312.4|3309.4|3311.7|3309.7|3313.2|3311.2|3310.9|3308.5|95
1748362800000|2025-05-27 16:20:00|3311.9|3309.9|3312.4|3310.4|3312.9|3310.7|3310.7|3308.7|81
1748363100000|2025-05-27 16:25:00|3312.5|3310.5|3315.2|3313.2|3315.9|3313.9|3312.2|3310.2|56
1748363400000|2025-05-27 16:30:00|3314.9|3312.9|3316|3314|3316|3314|3312.8|3310.8|81
1748363700000|2025-05-27 16:35:00|3316.3|3314.3|3317.5|3314.5|3317.9|3315.7|3314.9|3312.9|76
1748364000000|2025-05-27 16:40:00|3317.7|3314.7|3315.3|3313.3|3318|3315|3315.3|3312.8|72
1748364300000|2025-05-27 16:45:00|3315|3312|3315|3312|3315.7|3313|3313.7|3310.7|99
1748364600000|2025-05-27 16:50:00|3314.7|3311.7|3315.7|3312.7|3315.9|3313.7|3314.2|3311.2|65
1748364900000|2025-05-27 16:55:00|3316.2|3313.2|3317.8|3315.8|3318.8|3316.4|3316.2|3313.2|141
1748365200000|2025-05-27 17:00:00|3318.1|3316.1|3316.6|3314.6|3319.8|3317.3|3316.3|3314.3|101
1748365500000|2025-05-27 17:05:00|3317.6|3314.9|3317.2|3315.2|3318|3316|3316.1|3313.8|57
1748365800000|2025-05-27 17:10:00|3317|3315|3318.7|3315.7|3319.4|3316.8|3317|3315|58
1748366100000|2025-05-27 17:15:00|3318.2|3315.2|3321.2|3318.2|3321.3|3318.7|3318.2|3315.2|42
1748366400000|2025-05-27 17:20:00|3321.3|3318.3|3321.2|3318.2|3323.4|3320.5|3320.7|3317.7|95
1748366700000|2025-05-27 17:25:00|3321.5|3319.2|3323|3320|3323|3320.2|3319.5|3317.5|65
1748367000000|2025-05-27 17:30:00|3323.1|3320.1|3321.9|3319.9|3323.1|3321|3320.9|3318.1|139
1748367300000|2025-05-27 17:35:00|3322.4|3320.4|3321.9|3319.9|3322.4|3320.4|3320.3|3317.3|69
1748367600000|2025-05-27 17:40:00|3322.1|3319.1|3322.8|3320.8|3323.5|3320.8|3320.9|3318.9|63
1748367900000|2025-05-27 17:45:00|3323.1|3320.1|3323|3320|3323.5|3321.4|3320.6|3318.6|80
1748368200000|2025-05-27 17:50:00|3322.9|3319.9|3321.4|3319.4|3323.2|3320.4|3320.4|3318.1|88
1748368500000|2025-05-27 17:55:00|3321.3|3319.3|3321.6|3318.6|3322.4|3319.9|3320.6|3318.3|68
1748368800000|2025-05-27 18:00:00|3321.2|3318.2|3323.2|3320.2|3324.6|3321.6|3320|3318|90
1748369100000|2025-05-27 18:05:00|3323.5|3320.5|3324.1|3322.1|3324.7|3322.1|3322|3319|78
1748369400000|2025-05-27 18:10:00|3324|3322|3324.8|3322.8|3325.7|3323.1|3324|3321.2|58
1748369700000|2025-05-27 18:15:00|3324.5|3322.5|3324|3321|3325.3|3323|3323.5|3320.8|45
1748370000000|2025-05-27 18:20:00|3323.8|3320.8|3323|3321|3324|3321.6|3322.5|3320|76
1748370300000|2025-05-27 18:25:00|3322.8|3320.8|3325.5|3322.5|3325.5|3322.8|3322.5|3320.2|77
1748370600000|2025-05-27 18:30:00|3324.8|3322.8|3325.6|3323.6|3327|3324.6|3324.8|3322.7|65
1748370900000|2025-05-27 18:35:00|3325.8|3323.8|3325.6|3323.6|3326.8|3324.5|3325.5|3322.5|54
1748371200000|2025-05-27 18:40:00|3325.9|3322.9|3325.8|3323.8|3326.4|3324.4|3325|3322.9|46
1748371500000|2025-05-27 18:45:00|3326.1|3324.1|3327.6|3325.6|3327.8|3325.6|3325.5|3323.3|45
1748371800000|2025-05-27 18:50:00|3328.2|3326.2|3327.5|3325.5|3328.8|3326.5|3327.5|3325.2|37
1748372100000|2025-05-27 18:55:00|3327.7|3325.7|3325.3|3323.3|3328.4|3325.7|3325.2|3323.2|58
1748372400000|2025-05-27 19:00:00|3324.8|3322.8|3326|3323|3326.3|3323.6|3324.2|3321.8|67
1748372700000|2025-05-27 19:05:00|3325.2|3323.2|3325.2|3322.2|3325.4|3323.2|3323.8|3320.8|33
1748373000000|2025-05-27 19:10:00|3325.4|3322.4|3323.7|3320.7|3325.5|3322.5|3322.7|3319.7|46
1748373300000|2025-05-27 19:15:00|3324.2|3321.2|3323.7|3320.7|3324.5|3322.2|3323.2|3320.7|20
1748373600000|2025-05-27 19:20:00|3322.8|3319.8|3323.1|3321.1|3325.3|3322.7|3322.5|3319.8|63
1748373900000|2025-05-27 19:25:00|3323.9|3320.9|3323.1|3321.1|3324.5|3322.3|3323.1|3320.8|32
1748374200000|2025-05-27 19:30:00|3323.6|3320.6|3323.5|3320.5|3324.1|3321.3|3321.8|3318.9|54
1748374500000|2025-05-27 19:35:00|3323.9|3320.9|3327.8|3325.8|3328.1|3325.8|3323.5|3320.5|66
1748374800000|2025-05-27 19:40:00|3327.6|3325.6|3326.5|3324.5|3328.8|3325.8|3326.5|3323.8|58
1748375100000|2025-05-27 19:45:00|3326.7|3324.7|3325.7|3323.7|3327.5|3325.5|3325.7|3322.9|42
1748375400000|2025-05-27 19:50:00|3326|3324|3326.1|3324.1|3327.2|3325|3325.7|3323|50
1748375700000|2025-05-27 19:55:00|3327.2|3324.2|3326.6|3324.6|3327.2|3324.7|3325.7|3323.2|69
1748376000000|2025-05-27 20:00:00|3326.5|3324.5|3326.4|3323.4|3326.7|3324.7|3325.9|3323.1|31
1748376300000|2025-05-27 20:05:00|3326.7|3323.7|3325.6|3322.6|3326.9|3323.9|3325.6|3322.6|22
1748376600000|2025-05-27 20:10:00|3324.9|3321.9|3325.9|3322.9|3325.9|3322.9|3324.7|3321.7|28
1748376900000|2025-05-27 20:15:00|3326.2|3323.2|3327.4|3324.4|3327.4|3324.4|3326.1|3323.1|10
1748377200000|2025-05-27 20:20:00|3327.9|3324.9|3328.4|3326.4|3328.9|3326.4|3327.9|3324.9|5
1748377500000|2025-05-27 20:25:00|3328.1|3326.1|3327.8|3324.8|3329|3326.1|3327.8|3324.8|19
1748377800000|2025-05-27 20:30:00|3328.1|3325.1|3329|3326|3329|3326.8|3327.8|3324.8|24
1748378100000|2025-05-27 20:35:00|3328.8|3325.8|3328.8|3326.8|3329.3|3326.8|3328.1|3325.7|27
1748378400000|2025-05-27 20:40:00|3329.4|3326.4|3328.2|3326.2|3329.4|3326.8|3327.8|3325.8|24
1748378700000|2025-05-27 20:45:00|3328.3|3326.3|3328.2|3325.2|3328.6|3326.6|3327.6|3325|57
1748379000000|2025-05-27 20:50:00|3328.5|3325.5|3328.5|3325.5|3328.7|3325.7|3327.7|3324.7|53
1748379300000|2025-05-27 20:55:00|3328.2|3325.2|3328.1|3325.1|3328.7|3326.2|3327.7|3324.9|47
1748383200000|2025-05-27 22:00:00|3328.8|3325.8|3328.2|3325.2|3330.2|3327.2|3327.7|3324.2|73
1748383500000|2025-05-27 22:05:00|3328.4|3325.4|3328.4|3325.4|3329.6|3326.6|3327.2|3324.2|62
1748383800000|2025-05-27 22:10:00|3328.9|3325.9|3328.4|3325.4|3329.8|3326.8|3328|3325|69
1748384100000|2025-05-27 22:15:00|3328.7|3325.7|3329.3|3326.3|3329.7|3326.7|3328.4|3325.4|67
1748384400000|2025-05-27 22:20:00|3329.1|3326.1|3329.1|3326.1|3330|3327|3328.8|3325.8|29
1748384700000|2025-05-27 22:25:00|3328.8|3325.8|3328.6|3325.6|3329|3326|3328|3325|56
1748385000000|2025-05-27 22:30:00|3328.8|3325.8|3327.9|3325.9|3329.4|3326.6|3327.7|3324.7|98
1748385300000|2025-05-27 22:35:00|3328.1|3326.1|3329.1|3326.1|3330.1|3327.1|3327.9|3325.2|105
1748385600000|2025-05-27 22:40:00|3328.9|3326.9|3327.9|3325.9|3330.1|3327.4|3327.7|3324.7|51
1748385900000|2025-05-27 22:45:00|3327.8|3325.8|3328.4|3326.4|3329.6|3326.9|3327.4|3324.8|101
1748386200000|2025-05-27 22:50:00|3328.6|3326.6|3328.6|3325.6|3329.7|3326.9|3328.1|3325.1|74
1748386500000|2025-05-27 22:55:00|3329.1|3326.1|3328.2|3325.2|3329.3|3326.3|3327.5|3324.5|73
1748386800000|2025-05-27 23:00:00|3328.5|3325.5|3329.4|3326.4|3329.9|3327.2|3328.1|3325.1|97
1748387100000|2025-05-27 23:05:00|3328.6|3326.6|3329.5|3326.5|3330.2|3328|3327|3324|111
1748387400000|2025-05-27 23:10:00|3329.3|3326.3|3329.1|3326.1|3330.1|3328.1|3329|3326|50
1748387700000|2025-05-27 23:15:00|3328.6|3325.6|3329.1|3326.1|3329.4|3326.4|3328.4|3325.4|32
1748388000000|2025-05-27 23:20:00|3329.6|3326.6|3329.1|3326.1|3329.6|3326.6|3328.4|3325.4|25
1748388300000|2025-05-27 23:25:00|3329.4|3326.4|3329.4|3326.4|3329.9|3326.9|3328.4|3325.6|28
1748388600000|2025-05-27 23:30:00|3329.6|3326.6|3329.3|3326.3|3330.1|3327.1|3328.6|3325.6|39
1748388900000|2025-05-27 23:35:00|3329.5|3326.5|3329.3|3326.3|3329.6|3327.5|3328.8|3326|21
1748389200000|2025-05-27 23:40:00|3329|3326|3329.5|3326.5|3329.5|3326.5|3329|3326|15
1748389500000|2025-05-27 23:45:00|3329.8|3326.8|3330|3327|3330.8|3327.8|3329.5|3326.5|39
1748389800000|2025-05-27 23:50:00|3330.5|3327.5|3331|3328|3331|3328|3329.7|3326.7|40
1748390100000|2025-05-27 23:55:00|3331.3|3328.3|3329.5|3326.5|3331.3|3328.3|3329|3326|47
1748390400000|2025-05-28 00:00:00|3329.3|3326.3|3330.9|3327.9|3331.4|3328.4|3329.3|3326.3|54
1748390700000|2025-05-28 00:05:00|3330.8|3327.8|3329.7|3326.7|3330.8|3327.8|3329|3326|43
1748391000000|2025-05-28 00:10:00|3330|3327|3329.6|3327.6|3331.9|3329.6|3329.4|3326.6|44
1748391300000|2025-05-28 00:15:00|3329.3|3327.3|3330.5|3327.5|3331.1|3328.8|3328.8|3326.5|78
1748391600000|2025-05-28 00:20:00|3330.7|3327.7|3329.8|3327.8|3330.7|3328.3|3328.7|3326.3|33
1748391900000|2025-05-28 00:25:00|3329.7|3327.7|3330.5|3327.5|3331.2|3328.8|3329.2|3327|52
1748392200000|2025-05-28 00:30:00|3330.3|3328.3|3330.7|3327.7|3331.6|3329|3330.1|3327.1|53
1748392500000|2025-05-28 00:35:00|3330.4|3327.4|3330.7|3328.7|3331.4|3328.8|3330|3327.4|77
1748392800000|2025-05-28 00:40:00|3330.8|3328.8|3330.1|3327.1|3330.8|3328.8|3329.1|3326.1|52
1748393100000|2025-05-28 00:45:00|3329.9|3326.9|3329.1|3326.1|3330.6|3327.6|3329.1|3326.1|26
1748393400000|2025-05-28 00:50:00|3329.4|3326.4|3328.5|3325.5|3329.6|3326.6|3327.4|3324.4|60
1748393700000|2025-05-28 00:55:00|3328.8|3325.8|3327.5|3325.5|3329.8|3326.8|3327.2|3325.2|51
1748394000000|2025-05-28 01:00:00|3327|3325|3326.8|3323.8|3329.5|3326.5|3325.4|3322.4|194
1748394300000|2025-05-28 01:05:00|3327|3324|3323.1|3321.1|3327.8|3325.5|3322.6|3320.1|104
1748394600000|2025-05-28 01:10:00|3323.4|3320.1|3323.6|3320.6|3325.6|3323.1|3322.9|3320.1|139
1748394900000|2025-05-28 01:15:00|3323.9|3320.9|3324.4|3322.4|3326.6|3324.6|3322.9|3320.6|85
1748395200000|2025-05-28 01:20:00|3324.6|3322.6|3329.3|3327.3|3329.8|3327.8|3324.6|3322.6|92
1748395500000|2025-05-28 01:25:00|3329.2|3327.2|3328.5|3326.5|3330|3327.8|3326.8|3324.3|108
1748395800000|2025-05-28 01:30:00|3328.8|3326.8|3329|3326|3330.8|3327.8|3327.8|3325.8|122
1748396100000|2025-05-28 01:35:00|3328.7|3326.7|3327.3|3325.3|3329.5|3327.3|3327|3324.8|114
1748396400000|2025-05-28 01:40:00|3327|3325|3324.9|3321.9|3327.3|3325.2|3323.9|3320.9|152
1748396700000|2025-05-28 01:45:00|3325.2|3322.2|3325.7|3322.7|3325.9|3322.9|3322.9|3320.4|131
1748397000000|2025-05-28 01:50:00|3325.9|3322.9|3325.9|3322.9|3327.7|3325.2|3325.4|3322.4|59
1748397300000|2025-05-28 01:55:00|3326.2|3323.2|3325.7|3322.7|3326.4|3323.4|3324.9|3321.9|55
1748397600000|2025-05-28 02:00:00|3325.4|3322.4|3326.2|3323.2|3329.7|3326.7|3324.4|3321.7|177
1748397900000|2025-05-28 02:05:00|3325.9|3322.9|3328.4|3325.4|3328.4|3325.4|3324.5|3322.3|116
1748398200000|2025-05-28 02:10:00|3328.9|3325.9|3330.7|3328.7|3331.4|3329.4|3328.6|3325.6|103
1748398500000|2025-05-28 02:15:00|3330.9|3328.9|3330.9|3328.9|3332.2|3330.2|3330.4|3328.4|113
1748398800000|2025-05-28 02:20:00|3331|3329|3329.9|3326.9|3331.4|3329.4|3329.7|3326.7|49
1748399100000|2025-05-28 02:25:00|3330.2|3327.2|3334.4|3331.4|3335.4|3332.4|3330.2|3327.2|101
1748399400000|2025-05-28 02:30:00|3335.1|3332.1|3332.7|3329.7|3335.9|3332.9|3332.4|3329.7|155
1748399700000|2025-05-28 02:35:00|3332.4|3329.4|3331.7|3329.7|3334.4|3331.4|3331.3|3328.3|90
1748400000000|2025-05-28 02:40:00|3331.4|3329.4|3332.5|3330.5|3333.8|3331.8|3331.2|3329.2|64
1748400300000|2025-05-28 02:45:00|3332.1|3330.1|3334.5|3331.5|3334.8|3332.4|3332|3330|73
1748400600000|2025-05-28 02:50:00|3334.3|3331.3|3331.6|3329.6|3335.4|3332.4|3330.4|3328.4|94
1748400900000|2025-05-28 02:55:00|3331.8|3329.8|3333.6|3330.6|3334.4|3331.6|3331.6|3329.6|78
1748401200000|2025-05-28 03:00:00|3333.1|3330.1|3331.4|3329.4|3334.6|3331.6|3331.4|3328.5|91
1748401500000|2025-05-28 03:05:00|3331.9|3329.9|3335.1|3333.1|3335.8|3333.3|3331.9|3329.9|74
1748401800000|2025-05-28 03:10:00|3335.3|3333.3|3333.6|3331.6|3336.5|3334.1|3331.9|3328.9|84
1748402100000|2025-05-28 03:15:00|3333.9|3331.9|3330.8|3328.8|3336.3|3334.3|3330.5|3328|134
1748402400000|2025-05-28 03:20:00|3331|3329|3326.8|3324.8|3331|3329|3326|3323.2|222
1748402700000|2025-05-28 03:25:00|3327|3325|3325.8|3323.8|3328.7|3326.6|3325.2|3323.2|165
1748403000000|2025-05-28 03:30:00|3325.7|3323.7|3325|3323|3326.5|3324.3|3324.1|3321.1|122
1748403300000|2025-05-28 03:35:00|3325.3|3323.3|3325.5|3322.5|3326.5|3323.8|3323.7|3321|164
1748403600000|2025-05-28 03:40:00|3325|3323|3328.8|3326.8|3329.5|3326.8|3324.3|3322.3|92
1748403900000|2025-05-28 03:45:00|3329|3327|3329|3327|3331.6|3328.8|3328|3325.2|107
1748404200000|2025-05-28 03:50:00|3328.8|3326.8|3327.8|3325.8|3330|3327.8|3327.8|3325.5|68
1748404500000|2025-05-28 03:55:00|3328.5|3325.5|3329.5|3327.5|3330.2|3327.8|3328.2|3325.3|42
1748404800000|2025-05-28 04:00:00|3329.8|3327.8|3330.8|3328.8|3331.5|3329.3|3329|3326.9|67
1748405100000|2025-05-28 04:05:00|3331.6|3328.6|3328.5|3325.5|3331.6|3328.8|3327.8|3325.3|66
1748405400000|2025-05-28 04:10:00|3328.3|3325.3|3329.5|3326.5|3330.7|3328|3327.7|3325.3|51
1748405700000|2025-05-28 04:15:00|3329.2|3326.2|3330|3327|3331.2|3328.2|3328.2|3325.2|46
1748406000000|2025-05-28 04:20:00|3329.7|3326.7|3327.9|3324.9|3330.2|3327.2|3327.1|3324.1|49
1748406300000|2025-05-28 04:25:00|3327.2|3324.2|3326.4|3323.4|3327.9|3324.9|3325.8|3322.9|43
1748406600000|2025-05-28 04:30:00|3326.7|3323.7|3328.9|3325.9|3328.9|3325.9|3325.4|3322.4|51
1748406900000|2025-05-28 04:35:00|3329|3326|3328.7|3325.7|3329.9|3326.9|3328.2|3325.7|92
1748407200000|2025-05-28 04:40:00|3328.5|3325.5|3329.2|3326.2|3329.5|3326.5|3327.4|3324.4|91
1748407500000|2025-05-28 04:45:00|3329|3326|3326.7|3323.7|3329.9|3326.9|3326.4|3323.4|74
1748407800000|2025-05-28 04:50:00|3326.9|3323.9|3327.4|3324.4|3328.4|3325.4|3326.9|3323.9|58
1748408100000|2025-05-28 04:55:00|3327.2|3324.2|3328.2|3325.2|3328.5|3325.5|3327.2|3324.2|65
1748408400000|2025-05-28 05:00:00|3327.9|3324.9|3328.2|3325.2|3329.8|3326.8|3327.4|3324.4|84
1748408700000|2025-05-28 05:05:00|3329.5|3326.5|3328.4|3325.4|3330|3327|3328|3325|87
1748409000000|2025-05-28 05:10:00|3328.2|3325.2|3331|3329|3333.1|3331.1|3328.2|3325.2|84
1748409300000|2025-05-28 05:15:00|3331.1|3329.1|3330.8|3327.8|3331.9|3329.6|3329.5|3326.9|171
1748409600000|2025-05-28 05:20:00|3331|3328|3329.9|3326.9|3331.2|3328.5|3329.4|3326.4|81
1748409900000|2025-05-28 05:25:00|3329.4|3326.4|3328.8|3326.8|3332.2|3329.3|3328.7|3325.7|125
1748410200000|2025-05-28 05:30:00|3328.6|3326.6|3328.6|3325.6|3331.1|3328.3|3328.6|3325.6|120
1748410500000|2025-05-28 05:35:00|3328.8|3325.8|3328.6|3325.6|3329.8|3326.8|3327.8|3324.8|81
1748410800000|2025-05-28 05:40:00|3328.8|3325.8|3330.4|3328.4|3330.5|3328.5|3327.8|3325.2|75
1748411100000|2025-05-28 05:45:00|3331|3329|3330.7|3327.7|3331.8|3329|3328.9|3325.9|112
1748411400000|2025-05-28 05:50:00|3330.9|3327.9|3331.2|3328.2|3331.7|3328.7|3330.2|3327.2|76
1748411700000|2025-05-28 05:55:00|3331.4|3328.4|3329.9|3327.9|3331.7|3329.3|3329.9|3327.6|80
1748412000000|2025-05-28 06:00:00|3330.2|3328.2|3323.1|3320.1|3330.5|3328.5|3322.4|3320.1|168
1748412300000|2025-05-28 06:05:00|3323.4|3320.4|3318.9|3316.9|3325.1|3322.1|3317.9|3315.4|199
1748412600000|2025-05-28 06:10:00|3318.4|3316.4|3315.6|3313.6|3319.6|3317.2|3314.1|3312.1|220
1748412900000|2025-05-28 06:15:00|3315.1|3313.1|3321.3|3319.3|3321.3|3319.3|3314.6|3312.6|124
1748413200000|2025-05-28 06:20:00|3321.5|3319.5|3323.3|3321.3|3324.1|3321.9|3321.3|3319.3|79
1748413500000|2025-05-28 06:25:00|3323.9|3321.9|3323.8|3321.8|3325.6|3323.3|3322.8|3320.3|97
1748413800000|2025-05-28 06:30:00|3324|3322|3324.3|3322.3|3326.1|3323.8|3324|3322|62
1748414100000|2025-05-28 06:35:00|3324.5|3322.5|3324|3322|3326.3|3324.3|3322.8|3320.8|123
1748414400000|2025-05-28 06:40:00|3324.1|3322.1|3321.3|3319.3|3324.3|3322.3|3321.3|3319.3|60
1748414700000|2025-05-28 06:45:00|3321.5|3319.5|3320.4|3318.4|3321.9|3319.9|3319.9|3317.3|103
1748415000000|2025-05-28 06:50:00|3320.9|3318.9|3321.8|3319.8|3322.6|3320.1|3319.9|3317.9|83
1748415300000|2025-05-28 06:55:00|3321.4|3319.4|3320.1|3318.1|3321.6|3319.4|3319.4|3317.1|127
1748415600000|2025-05-28 07:00:00|3320.4|3318.4|3326.1|3324.1|3327.4|3325.4|3319.9|3317.1|147
1748415900000|2025-05-28 07:05:00|3326.3|3324.3|3330|3328|3332.4|3329.7|3326.3|3324.3|141
1748416200000|2025-05-28 07:10:00|3330.3|3328.3|3332.8|3329.8|3333.1|3330.2|3329.7|3327.5|198
1748416500000|2025-05-28 07:15:00|3332.3|3329.3|3331.1|3329.1|3333.8|3331.1|3329.9|3327|148
1748416800000|2025-05-28 07:20:00|3331.3|3329.3|3331.3|3329.3|3333.2|3330.5|3330.4|3328.4|143
1748417100000|2025-05-28 07:25:00|3331.2|3329.2|3331.8|3329.8|3332.8|3330.4|3330.7|3328.7|67
1748417400000|2025-05-28 07:30:00|3332.3|3330.3|3332|3330|3333.9|3331.5|3331.2|3329.2|104
1748417700000|2025-05-28 07:35:00|3331.9|3329.9|3331.8|3329.8|3332.9|3330.9|3328.6|3326|151
1748418000000|2025-05-28 07:40:00|3332|3330|3333.2|3331.2|3334.2|3331.5|3332|3330|145
1748418300000|2025-05-28 07:45:00|3333.3|3331.3|3335.5|3333.5|3338|3335|3331.7|3329.5|182
1748418600000|2025-05-28 07:50:00|3335.4|3333.4|3335.7|3333.7|3337|3335|3334.2|3331.2|150
1748418900000|2025-05-28 07:55:00|3334.9|3332.9|3337.2|3335.2|3337.6|3335.3|3334.4|3332.4|127
1748419200000|2025-05-28 08:00:00|3337.3|3335.3|3335.9|3333.9|3338.7|3336.7|3332.8|3330.8|232
1748419500000|2025-05-28 08:05:00|3336.3|3334.3|3334.4|3332.4|3336.5|3334.5|3332.7|3330.7|133
1748419800000|2025-05-28 08:10:00|3334.7|3332.7|3338.2|3336.2|3339.8|3337.4|3333.2|3330.8|184
1748420100000|2025-05-28 08:15:00|3337.9|3335.9|3339.4|3337.4|3340.4|3338.4|3337.4|3335.4|147
1748420400000|2025-05-28 08:20:00|3339.1|3337.1|3334.1|3331.1|3339.2|3337.2|3332.8|3329.8|171
1748420700000|2025-05-28 08:25:00|3333.9|3330.9|3336.3|3333.3|3336.3|3333.3|3332.8|3330.3|142
1748421000000|2025-05-28 08:30:00|3336.1|3333.1|3336.6|3333.6|3337.7|3334.7|3334.8|3331.8|137
1748421300000|2025-05-28 08:35:00|3336.8|3333.8|3335.8|3332.8|3337.6|3334.6|3335.5|3332.5|90
1748421600000|2025-05-28 08:40:00|3336.3|3333.3|3334.7|3332.7|3336.3|3333.8|3334|3331.3|115
1748421900000|2025-05-28 08:45:00|3334.2|3332.2|3334.2|3332.2|3336.7|3333.9|3333.2|3330.8|172
1748422200000|2025-05-28 08:50:00|3334|3332|3337.8|3335.8|3337.9|3335.9|3334|3331.5|144
1748422500000|2025-05-28 08:55:00|3337|3335|3338.1|3336.1|3339|3337|3336.4|3334.4|120
1748422800000|2025-05-28 09:00:00|3338.7|3336.7|3338|3336|3339.3|3337.3|3337.2|3335.2|89
1748423100000|2025-05-28 09:05:00|3337.8|3335.8|3340.8|3338.8|3341|3338.9|3337.2|3335.2|91
1748423400000|2025-05-28 09:10:00|3341|3339|3338.2|3336.2|3341.6|3339.3|3336.7|3334.7|133
1748423700000|2025-05-28 09:15:00|3337.9|3335.9|3338.5|3336.5|3339.7|3337.2|3337.7|3335.7|60
1748424000000|2025-05-28 09:20:00|3338.3|3336.3|3337.2|3335.2|3338.6|3336.3|3336.7|3333.7|78
1748424300000|2025-05-28 09:25:00|3337|3335|3336.9|3334.9|3337.5|3335|3335.4|3332.7|54
1748424600000|2025-05-28 09:30:00|3337|3334|3339.4|3336.4|3340.4|3337.4|3336.6|3334|60
1748424900000|2025-05-28 09:35:00|3339.7|3336.7|3341|3339|3341.5|3339.3|3339.4|3336.4|67
1748425200000|2025-05-28 09:40:00|3341.2|3339.2|3341.7|3339.7|3343.3|3341.2|3340.7|3338.7|110
1748425500000|2025-05-28 09:45:00|3342.8|3339.8|3342.7|3340.7|3343.9|3341.6|3341.7|3339.1|115
1748425800000|2025-05-28 09:50:00|3343|3341|3344|3342|3344.7|3342.2|3342.2|3339.6|55
1748426100000|2025-05-28 09:55:00|3344.2|3342.2|3343.3|3341.3|3344.9|3342.4|3343.2|3341.2|61
1748426400000|2025-05-28 10:00:00|3342.4|3340.4|3342.7|3340.7|3343.4|3341|3340.5|3338.5|128
1748426700000|2025-05-28 10:05:00|3342.9|3340.9|3342.4|3340.4|3343.2|3341.2|3341.1|3339|69
1748427000000|2025-05-28 10:10:00|3342.6|3340.6|3337.6|3335.6|3342.7|3340.7|3337.6|3335.4|143
1748427300000|2025-05-28 10:15:00|3337.8|3335.8|3337.1|3335.1|3338.6|3336.6|3337|3335|84
1748427600000|2025-05-28 10:20:00|3336.3|3334.3|3339.1|3337.1|3339.5|3337.5|3336.2|3334.2|52
1748427900000|2025-05-28 10:25:00|3339.4|3337.4|3336.8|3334.8|3339.7|3337.7|3336.8|3334.8|73
1748428200000|2025-05-28 10:30:00|3337.1|3335.1|3337.9|3335.9|3339.4|3336.4|3335.6|3333.6|58
1748428500000|2025-05-28 10:35:00|3338.4|3336.4|3338.4|3335.4|3338.4|3336.4|3337.4|3335.4|44
1748428800000|2025-05-28 10:40:00|3338.1|3335.1|3336|3334|3338.1|3335.9|3335.5|3333.3|63
1748429100000|2025-05-28 10:45:00|3336.5|3334.5|3331.1|3328.1|3336.5|3334.5|3330.5|3327.5|104
1748429400000|2025-05-28 10:50:00|3331|3328|3332.5|3329.5|3334.6|3331.6|3331|3328|57
1748429700000|2025-05-28 10:55:00|3332.2|3330.5|3331.3|3329.3|3332.5|3330.5|3329.8|3327.8|46
1748430000000|2025-05-28 11:00:00|3331.2|3329.2|3326.7|3324.7|3332.6|3329.6|3325.7|3322.7|116
1748430300000|2025-05-28 11:05:00|3327|3325|3328|3326|3328.6|3326.6|3326.5|3324.5|63
1748430600000|2025-05-28 11:10:00|3327.7|3325.7|3322.9|3320.9|3328.2|3326|3322.6|3320.6|92
1748430900000|2025-05-28 11:15:00|3323.2|3321.2|3320.5|3318.5|3324.6|3322.6|3319.1|3317.1|123
1748431200000|2025-05-28 11:20:00|3320.2|3318.2|3323.3|3321.3|3324.2|3321.8|3318.2|3316|151
1748431500000|2025-05-28 11:25:00|3323.5|3321.5|3325.6|3322.6|3326.5|3323.5|3322.6|3319.6|128
1748431800000|2025-05-28 11:30:00|3325.8|3322.8|3327.6|3325.6|3329.6|3326.6|3325.4|3322.4|134
1748432100000|2025-05-28 11:35:00|3327.9|3325.9|3323.6|3320.6|3328.9|3326.1|3323.4|3320.4|63
1748432400000|2025-05-28 11:40:00|3322.9|3320.9|3322.4|3319.4|3324.9|3321.9|3322.1|3319.1|57
1748432700000|2025-05-28 11:45:00|3322.1|3319.1|3320.5|3317.5|3323.2|3320.2|3319.9|3316.9|105
1748433000000|2025-05-28 11:50:00|3320.7|3317.7|3320.9|3317.9|3322.7|3319.7|3319.5|3316.7|145
1748433300000|2025-05-28 11:55:00|3321.2|3318.2|3327.2|3324.2|3327.2|3325.2|3320.4|3317.4|140
1748433600000|2025-05-28 12:00:00|3326.5|3324.5|3325.7|3323.7|3329.2|3327|3325.7|3323.7|130
1748433900000|2025-05-28 12:05:00|3325.4|3323.4|3323.9|3321.9|3325.7|3323.7|3321.9|3319.9|130
1748434200000|2025-05-28 12:10:00|3323.2|3321.2|3321|3319|3323.4|3321.4|3319.9|3317.4|134
1748434500000|2025-05-28 12:15:00|3321.3|3319.3|3321.7|3318.7|3324.9|3322.4|3320.8|3318.5|153
1748434800000|2025-05-28 12:20:00|3321.9|3318.9|3320.4|3318.4|3324.9|3322.4|3320.2|3317.3|111
1748435100000|2025-05-28 12:25:00|3320.9|3318.9|3321.9|3319.9|3322.6|3320.2|3319.4|3316.4|114
1748435400000|2025-05-28 12:30:00|3322.3|3320.3|3324.5|3321.5|3325.5|3323.5|3321.4|3319.4|153
1748435700000|2025-05-28 12:35:00|3324.4|3322.4|3325.3|3323.3|3326.1|3324.1|3322.8|3320.8|165
1748436000000|2025-05-28 12:40:00|3325.5|3323.5|3322.6|3320.6|3327.3|3325.3|3322.2|3319.6|102
1748436300000|2025-05-28 12:45:00|3322.7|3320.7|3326.2|3323.2|3328.6|3326.3|3322.6|3319.9|184
1748436600000|2025-05-28 12:50:00|3326.7|3323.7|3324.2|3321.2|3327.8|3325.5|3322.9|3319.9|159
1748436900000|2025-05-28 12:55:00|3323.7|3320.7|3325.4|3322.4|3326.2|3323.2|3321.9|3318.9|172
1748437200000|2025-05-28 13:00:00|3324.9|3321.9|3323.4|3321.4|3328.5|3326|3322.9|3320.1|459
1748437500000|2025-05-28 13:05:00|3323.1|3321.1|3320.1|3318.1|3324.4|3321.4|3316.1|3314|282
1748437800000|2025-05-28 13:10:00|3319.7|3317.7|3316.5|3314.5|3320.2|3318.2|3315.5|3313.5|200
1748438100000|2025-05-28 13:15:00|3316.3|3314.3|3320.7|3318.7|3321|3319|3313.7|3311.7|220
1748438400000|2025-05-28 13:20:00|3320.5|3318.5|3316.9|3314.9|3320.9|3318.9|3315.5|3313.5|210
1748438700000|2025-05-28 13:25:00|3316.7|3314.7|3315.5|3313.5|3321|3319|3315|3313|233
1748439000000|2025-05-28 13:30:00|3316|3314|3321.3|3319.3|3321.5|3319.5|3315.3|3313.3|349
1748439300000|2025-05-28 13:35:00|3321.4|3319.4|3316.9|3314.9|3322.5|3320.5|3316.4|3314.1|363
1748439600000|2025-05-28 13:40:00|3317.6|3314.6|3315.8|3313.8|3317.6|3314.9|3309.8|3307.8|543
1748439900000|2025-05-28 13:45:00|3316.2|3314.2|3318.7|3316.7|3318.8|3316.7|3314.4|3312.3|289
1748440200000|2025-05-28 13:50:00|3318.6|3316.6|3318.2|3316.2|3319.7|3317.7|3315.2|3313.2|293
1748440500000|2025-05-28 13:55:00|3318.4|3316.4|3315.2|3313.2|3318.7|3316.7|3314.9|3312.3|278
1748440800000|2025-05-28 14:00:00|3315.6|3313.6|3325.4|3323.4|3326.1|3324.1|3314.6|3312.6|379
1748441100000|2025-05-28 14:05:00|3325.6|3323.6|3319|3317|3326.3|3324.3|3318.8|3316.8|289
1748441400000|2025-05-28 14:10:00|3319.2|3317.2|3315.3|3313.3|3320|3318|3313|3311|265
1748441700000|2025-05-28 14:15:00|3315.4|3313.4|3317|3315|3317.8|3315.8|3314.4|3312.4|183
1748442000000|2025-05-28 14:20:00|3316.9|3314.9|3319.8|3317.8|3320.5|3318.5|3316.9|3314.9|132
1748442300000|2025-05-28 14:25:00|3319.4|3317.4|3316.3|3314.3|3320.3|3318.3|3315.3|3313.3|104
1748442600000|2025-05-28 14:30:00|3315.6|3313.6|3311.3|3309.3|3316.6|3314.6|3309.7|3307.7|228
1748442900000|2025-05-28 14:35:00|3311.4|3309.4|3309.4|3307.4|3313.3|3311.3|3307.7|3305.7|274
1748443200000|2025-05-28 14:40:00|3309.9|3307.9|3312.1|3309.1|3312.6|3310.4|3308.4|3305.4|150
1748443500000|2025-05-28 14:45:00|3312.4|3309.4|3310.9|3307.9|3312.4|3309.4|3308.1|3305.1|183
1748443800000|2025-05-28 14:50:00|3309.9|3308.1|3311.4|3308.4|3312|3309.9|3308.9|3306.9|199
1748444100000|2025-05-28 14:55:00|3309.5|3307.5|3312.3|3309.3|3312.3|3309.8|3308.5|3306|183
1748444400000|2025-05-28 15:00:00|3311.8|3309.8|3305.2|3303.2|3312.8|3310.8|3304|3301.9|314
1748444700000|2025-05-28 15:05:00|3305.4|3303.4|3307|3305|3308.3|3306.3|3303.5|3301.5|247
1748445000000|2025-05-28 15:10:00|3306.6|3304.6|3306.5|3304.5|3308.9|3306.9|3306|3304|124
1748445300000|2025-05-28 15:15:00|3306.3|3304.3|3305.8|3303.8|3307.6|3305.1|3304.1|3301.8|114
1748445600000|2025-05-28 15:20:00|3305.7|3303.7|3307.5|3305.5|3309|3306.6|3305.7|3303.7|165
1748445900000|2025-05-28 15:25:00|3307.7|3305.7|3302.7|3300.7|3308.1|3306.1|3302.5|3300.3|140
1748446200000|2025-05-28 15:30:00|3302.9|3300.9|3302.3|3300.3|3303|3300.9|3300.4|3298.4|208
1748446500000|2025-05-28 15:35:00|3301.9|3299.9|3301.8|3299.8|3303.3|3301.3|3299.8|3297.8|178
1748446800000|2025-05-28 15:40:00|3301.7|3299.7|3302.6|3300.6|3302.8|3300.7|3299.8|3297.8|146
1748447100000|2025-05-28 15:45:00|3302.4|3300.4|3301.9|3299.9|3303.4|3301.4|3301.9|3299.9|111
1748447400000|2025-05-28 15:50:00|3302|3300|3300.2|3298.2|3302.5|3300.5|3299.7|3297.7|109
1748447700000|2025-05-28 15:55:00|3300.7|3298.7|3301.2|3299.2|3301.4|3299.4|3300|3297.7|94
1748448000000|2025-05-28 16:00:00|3301.5|3299.5|3303.6|3301.6|3304.4|3302.4|3301.2|3298.7|127
1748448300000|2025-05-28 16:05:00|3303.4|3301.4|3301.1|3299.1|3304.1|3301.8|3301.1|3298.5|118
1748448600000|2025-05-28 16:10:00|3301.5|3299.5|3304.4|3302.4|3305|3303|3301.5|3299.5|84
1748448900000|2025-05-28 16:15:00|3303.5|3301.5|3303.6|3301.6|3305.3|3302.6|3303|3300.9|63
1748449200000|2025-05-28 16:20:00|3303.3|3301.3|3302|3300|3303.9|3301.9|3301.4|3299.4|68
1748449500000|2025-05-28 16:25:00|3302.1|3300.1|3302.1|3300.1|3303.5|3301.5|3302|3300|49
1748449800000|2025-05-28 16:30:00|3301.8|3299.8|3300.9|3298.9|3302.1|3300.1|3300.3|3298.3|78
1748450100000|2025-05-28 16:35:00|3301.1|3299.1|3300.8|3297.8|3301.7|3299.7|3299.2|3297.2|101
1748450400000|2025-05-28 16:40:00|3301|3298|3300.1|3298.1|3301|3298.8|3299.6|3297.6|69
1748450700000|2025-05-28 16:45:00|3299.8|3297.8|3298.3|3296.3|3300|3298|3297.4|3295.3|95
1748451000000|2025-05-28 16:50:00|3298.6|3296.6|3301.3|3298.3|3301.3|3299.2|3298.5|3296.3|37
1748451300000|2025-05-28 16:55:00|3301.4|3298.4|3301.2|3299.2|3301.8|3299.4|3299.8|3297.7|95
1748451600000|2025-05-28 17:00:00|3301.3|3299.3|3300.4|3298.4|3302.4|3299.8|3300.3|3297.9|140
1748451900000|2025-05-28 17:05:00|3300.5|3298.5|3299.9|3297.9|3301.2|3299.2|3299.9|3297.6|61
1748452200000|2025-05-28 17:10:00|3299.8|3297.8|3303|3300|3303|3300.5|3299.4|3297.1|97
1748452500000|2025-05-28 17:15:00|3303.2|3300.2|3305.3|3303.3|3305.3|3303.3|3302.3|3299.9|115
1748452800000|2025-05-28 17:20:00|3305.5|3303.5|3305.1|3302.1|3306.3|3304.3|3303.3|3301|97
1748453100000|2025-05-28 17:25:00|3304.8|3301.8|3303.7|3301.7|3304.8|3302.3|3302.7|3300.7|51
1748453400000|2025-05-28 17:30:00|3303.2|3301.2|3302|3300|3303.3|3301.3|3302|3299.7|103
1748453700000|2025-05-28 17:35:00|3302.3|3300.3|3304.4|3302.4|3304.4|3302.4|3302.2|3299.5|73
1748454000000|2025-05-28 17:40:00|3304.6|3302.6|3304.4|3302.4|3305.3|3302.9|3303.8|3301.5|84
1748454300000|2025-05-28 17:45:00|3304.5|3301.5|3303.3|3301.3|3304.8|3302.8|3303.3|3301|122
1748454600000|2025-05-28 17:50:00|3303.4|3301.4|3303.9|3300.9|3303.9|3301.4|3302|3299.4|52
1748454900000|2025-05-28 17:55:00|3304.4|3301.4|3303.5|3300.5|3304.4|3301.4|3302.9|3299.9|87
1748455200000|2025-05-28 18:00:00|3303.7|3300.7|3304.7|3301.7|3304.9|3302.9|3303.3|3300.4|57
1748455500000|2025-05-28 18:05:00|3304.9|3301.9|3305.1|3302.1|3305.6|3303.2|3303.4|3301.4|109
1748455800000|2025-05-28 18:10:00|3304.4|3302.4|3304.3|3302.3|3305.9|3303.4|3304.1|3302.1|56
1748456100000|2025-05-28 18:15:00|3304.1|3302.1|3303.6|3300.6|3304.6|3302.5|3302.8|3300.6|68
1748456400000|2025-05-28 18:20:00|3302.9|3300.9|3305.4|3303.4|3306.3|3303.9|3302.3|3300|69
1748456700000|2025-05-28 18:25:00|3305.6|3303.6|3305.3|3302.3|3306.4|3304.4|3305.1|3302.1|64
1748457000000|2025-05-28 18:30:00|3305.6|3302.6|3303.3|3301.3|3305.6|3302.8|3302.9|3300.2|44
1748457300000|2025-05-28 18:35:00|3303.1|3301.1|3304.3|3302.3|3305.1|3302.6|3303.1|3300.5|28
1748457600000|2025-05-28 18:40:00|3303.9|3301.9|3305.3|3303.3|3305.4|3303.4|3303.9|3301.9|31
1748457900000|2025-05-28 18:45:00|3305.1|3303.1|3304.5|3302.5|3305.3|3303.3|3301.8|3299.8|89
1748458200000|2025-05-28 18:50:00|3304.4|3302.4|3303.3|3301.3|3305.1|3303.1|3302.6|3299.9|124
1748458500000|2025-05-28 18:55:00|3303.4|3301.4|3304.2|3301.2|3305.3|3303.1|3303|3301|100
1748458800000|2025-05-28 19:00:00|3304.1|3301.1|3304.3|3302.3|3306.1|3303.8|3303.4|3300.8|107
1748459100000|2025-05-28 19:05:00|3304|3302|3302.9|3300.9|3304.6|3302.3|3302.4|3299.8|67
1748459400000|2025-05-28 19:10:00|3303|3301|3301.1|3299.1|3304|3301.5|3300.9|3298.6|98
1748459700000|2025-05-28 19:15:00|3300.9|3298.9|3299.9|3297.9|3301.9|3299.3|3299.5|3297.5|77
1748460000000|2025-05-28 19:20:00|3300.1|3298.1|3300|3298|3300.6|3298.5|3299.1|3297|55
1748460300000|2025-05-28 19:25:00|3300.2|3298.2|3298.5|3295.5|3300.2|3298.2|3298.2|3295.5|49
1748460600000|2025-05-28 19:30:00|3297.8|3295.8|3298.6|3296.6|3299.6|3297.2|3297.2|3294.2|91
1748460900000|2025-05-28 19:35:00|3298.3|3296.3|3299.7|3297.7|3300.3|3298.3|3298.2|3296.2|69
1748461200000|2025-05-28 19:40:00|3299.8|3297.8|3297.7|3295.7|3300.5|3298|3297.3|3295.1|47
1748461500000|2025-05-28 19:45:00|3297.9|3294.7|3299.5|3296.5|3299.6|3297.1|3296.8|3294.5|79
1748461800000|2025-05-28 19:50:00|3299.4|3296.4|3297.8|3294.8|3299.4|3297|3296.9|3294.3|106
1748462100000|2025-05-28 19:55:00|3297.5|3294.5|3297.5|3295.5|3298.6|3296.1|3296.7|3294.3|92
1748462400000|2025-05-28 20:00:00|3298.7|3295.7|3297.1|3294.1|3298.7|3295.8|3296.3|3293.9|89
1748462700000|2025-05-28 20:05:00|3296.9|3293.9|3299|3297|3299.5|3297.5|3296.8|3293.9|71
1748463000000|2025-05-28 20:10:00|3298.9|3296.9|3297.2|3295.2|3299.1|3296.9|3296.7|3294.7|58
1748463300000|2025-05-28 20:15:00|3297.5|3295.5|3299.6|3297.6|3300.4|3298|3297.1|3295.1|71
1748463600000|2025-05-28 20:20:00|3298.9|3296.9|3301|3299|3301.8|3299.5|3298.6|3296.6|136
1748463900000|2025-05-28 20:25:00|3301.5|3298.5|3301.7|3299.7|3302.2|3300.2|3301|3298.5|49
1748464200000|2025-05-28 20:30:00|3301.9|3299.9|3301.1|3299.1|3302.1|3300.1|3300.2|3298.2|34
1748464500000|2025-05-28 20:35:00|3301.3|3298.3|3301.6|3299.6|3301.8|3299.8|3301|3298.2|38
1748464800000|2025-05-28 20:40:00|3301.8|3299.8|3300.2|3298.2|3301.8|3299.8|3299.6|3297.6|51
1748465100000|2025-05-28 20:45:00|3300.1|3298.1|3299.5|3297.5|3300.7|3298.7|3299.5|3297.2|76
1748465400000|2025-05-28 20:50:00|3299.6|3296.6|3297.2|3295.2|3299.6|3297.3|3292.6|3290.6|355
1748465700000|2025-05-28 20:55:00|3297|3295|3298.6|3296.6|3299.5|3296.8|3296.1|3293.3|132
1748469600000|2025-05-28 22:00:00|3300|3297|3299.8|3296.8|3300.5|3297.5|3299.4|3296.4|13
1748469900000|2025-05-28 22:05:00|3300.4|3297.4|3300.9|3297.9|3302.2|3299.2|3299.9|3297.4|33
1748470200000|2025-05-28 22:10:00|3300.7|3297.7|3298.7|3295.7|3301.4|3298.4|3298.4|3295.4|40
1748470500000|2025-05-28 22:15:00|3299.1|3296.1|3299|3296|3299.7|3296.7|3298.7|3295.7|15
1748470800000|2025-05-28 22:20:00|3298.5|3295.5|3298.4|3295.4|3299|3296|3295.9|3292.9|51
1748471100000|2025-05-28 22:25:00|3297.7|3294.7|3296.8|3293.8|3297.8|3294.8|3296.1|3293.1|35
1748471400000|2025-05-28 22:30:00|3297.3|3294.3|3296.3|3293.3|3297.4|3294.4|3295.8|3292.8|46
1748471700000|2025-05-28 22:35:00|3296.2|3293.2|3296.9|3293.9|3297.1|3294.1|3295.8|3292.8|52
1748472000000|2025-05-28 22:40:00|3297.1|3294.1|3297.7|3294.7|3298.4|3295.6|3296.6|3293.6|21
1748472300000|2025-05-28 22:45:00|3297.5|3294.5|3298.4|3295.4|3299.5|3296.5|3296.7|3294|21
1748472600000|2025-05-28 22:50:00|3299|3296|3298.9|3295.9|3299.7|3297.7|3297.7|3295.4|36
1748472900000|2025-05-28 22:55:00|3298.7|3296.7|3299.2|3297.2|3300|3297.7|3297.9|3295.9|54
1748473200000|2025-05-28 23:00:00|3298.9|3296.9|3297.4|3295.4|3299.7|3297.2|3296.9|3294.4|82
1748473500000|2025-05-28 23:05:00|3297.7|3295.7|3293.5|3290.5|3298.5|3295.7|3293.2|3290.2|88
1748473800000|2025-05-28 23:10:00|3293.2|3290.2|3288.8|3286.8|3293.2|3290.2|3286.8|3284|230
1748474100000|2025-05-28 23:15:00|3288.5|3286.5|3289.7|3287.7|3289.7|3287.7|3286.2|3283.2|252
1748474400000|2025-05-28 23:20:00|3289.4|3287.4|3287.2|3285.2|3290.3|3287.8|3285|3282.1|150
1748474700000|2025-05-28 23:25:00|3287.4|3285.4|3287.6|3284.6|3290.2|3288.2|3286.7|3284.3|125
1748475000000|2025-05-28 23:30:00|3288.1|3285.1|3286.6|3283.6|3290.9|3288.6|3286.1|3283.3|104
1748475300000|2025-05-28 23:35:00|3286.4|3283.4|3282.5|3279.5|3287.6|3284.6|3281.3|3278.7|260
1748475600000|2025-05-28 23:40:00|3282.3|3279.3|3274.2|3271.2|3284.8|3281.8|3274.2|3271.2|304
1748475900000|2025-05-28 23:45:00|3274.5|3271.5|3282.4|3280.4|3282.4|3280.4|3271.4|3268.4|291
1748476200000|2025-05-28 23:50:00|3282.5|3280.5|3286.9|3283.9|3288.7|3285.7|3282.4|3279.7|245
1748476500000|2025-05-28 23:55:00|3287.1|3284.1|3289.6|3286.6|3290.1|3288.1|3285.9|3282.9|206
1748476800000|2025-05-29 00:00:00|3288.8|3286.8|3296.4|3293.4|3298.3|3295.3|3286.6|3284.6|419
1748477100000|2025-05-29 00:05:00|3296.1|3293.1|3296.4|3293.4|3297.9|3294.9|3292.6|3289.6|273
1748477400000|2025-05-29 00:10:00|3296.1|3293.1|3294.5|3292.5|3296.2|3294.2|3291.5|3288.5|168
1748477700000|2025-05-29 00:15:00|3294.2|3292.2|3286.4|3283.4|3295.5|3293.5|3282.9|3280.4|260
1748478000000|2025-05-29 00:20:00|3286.7|3283.7|3289.2|3286.2|3290.7|3287.7|3285.9|3283.7|196
1748478300000|2025-05-29 00:25:00|3289.7|3286.7|3291.9|3288.9|3292.7|3289.7|3287.2|3284.9|168
1748478600000|2025-05-29 00:30:00|3292.2|3289.2|3293.5|3290.5|3294.2|3291.2|3291.4|3288.4|163
1748478900000|2025-05-29 00:35:00|3293.2|3290.2|3296.2|3293.2|3297.2|3294.3|3290.9|3288.4|177
1748479200000|2025-05-29 00:40:00|3296.4|3293.4|3298.5|3295.5|3299.5|3297.4|3296|3293|261
1748479500000|2025-05-29 00:45:00|3298.3|3295.3|3301.4|3298.4|3301.4|3298.4|3297.4|3294.4|246
1748479800000|2025-05-29 00:50:00|3301.1|3298.1|3301.9|3298.9|3303.4|3300.4|3300.3|3297.3|213
1748480100000|2025-05-29 00:55:00|3301.6|3298.6|3298.1|3295.1|3302.1|3299.1|3295.6|3292.6|135
1748480400000|2025-05-29 01:00:00|3298.4|3295.4|3289.9|3287.9|3301.6|3298.6|3288.1|3286.1|452
1748480700000|2025-05-29 01:05:00|3289.6|3287.6|3291.7|3289.7|3293.3|3290.8|3285.8|3283.8|415
1748481000000|2025-05-29 01:10:00|3292|3290|3293.1|3291.1|3299.1|3296.1|3292|3290|249
1748481300000|2025-05-29 01:15:00|3293.4|3291.4|3293.4|3290.4|3294.6|3292.2|3290.3|3287.3|207
1748481600000|2025-05-29 01:20:00|3293.6|3290.6|3299.4|3296.4|3301.1|3298.1|3293.4|3290.6|179
1748481900000|2025-05-29 01:25:00|3299.6|3296.6|3300.2|3297.2|3301.1|3298.4|3296.2|3293.4|189
1748482200000|2025-05-29 01:30:00|3299.7|3296.7|3293|3290|3301.6|3298.6|3292.2|3289.2|201
1748482500000|2025-05-29 01:35:00|3292.8|3289.8|3299.8|3297.8|3300.5|3298.5|3292.8|3289.8|205
1748482800000|2025-05-29 01:40:00|3300|3297|3300.5|3298.5|3302.5|3300.2|3299.4|3297|193
1748483100000|2025-05-29 01:45:00|3300.8|3298.8|3306.4|3303.4|3307.1|3304.3|3300.5|3298.5|151
1748483400000|2025-05-29 01:50:00|3306.7|3303.7|3312|3309|3313.9|3311.4|3306.3|3303.4|345
1748483700000|2025-05-29 01:55:00|3312.5|3309.5|3314.1|3312.1|3315.7|3313.1|3312|3309|263
1748484000000|2025-05-29 02:00:00|3314.4|3312.4|3312.8|3310.8|3316.1|3314|3312.7|3310.3|208
1748484300000|2025-05-29 02:05:00|3313|3311|3311.6|3308.6|3314.1|3311.5|3311.1|3308.1|157
1748484600000|2025-05-29 02:10:00|3311.4|3308.4|3310.6|3307.6|3313.7|3311.1|3310.2|3307.2|150
1748484900000|2025-05-29 02:15:00|3310.9|3307.9|3310.6|3308.6|3312.6|3309.6|3308.5|3306.5|124
1748485200000|2025-05-29 02:20:00|3310.5|3308.5|3310.8|3308.8|3314.3|3312.1|3310.2|3308.2|137
1748485500000|2025-05-29 02:25:00|3311.1|3308.1|3312.2|3310.2|3312.9|3310.5|3309.7|3307.2|104
1748485800000|2025-05-29 02:30:00|3312.5|3310.5|3308.7|3306.7|3312.7|3310.7|3308.2|3306.2|148
1748486100000|2025-05-29 02:35:00|3309|3307|3311.2|3309.2|3312.3|3310.2|3309|3306.7|106
1748486400000|2025-05-29 02:40:00|3311.5|3309.5|3315.7|3313.7|3316.1|3313.9|3311.2|3309.2|133
1748486700000|2025-05-29 02:45:00|3315.9|3313.9|3317.5|3315.5|3319.4|3316.9|3314.9|3312.9|164
1748487000000|2025-05-29 02:50:00|3317.7|3315.7|3316.1|3314.1|3317.9|3315.9|3314.8|3312.8|112
1748487300000|2025-05-29 02:55:00|3315.9|3313.9|3315.9|3313.9|3316.9|3314.9|3315.3|3313.3|124
1748487600000|2025-05-29 03:00:00|3315.8|3313.8|3315.6|3312.6|3316.1|3314.1|3314.3|3311.4|133
1748487900000|2025-05-29 03:05:00|3315.8|3312.8|3316.3|3314.3|3317|3314.6|3313.8|3311.8|71
1748488200000|2025-05-29 03:10:00|3316|3314|3318|3316|3319.3|3317.3|3316|3314|94
1748488500000|2025-05-29 03:15:00|3318.3|3316.3|3318.7|3315.7|3318.9|3316.9|3316.9|3314.7|88
1748488800000|2025-05-29 03:20:00|3318.8|3315.8|3321.6|3318.6|3322.4|3320.1|3318.6|3315.8|93
1748489100000|2025-05-29 03:25:00|3321.9|3318.9|3320.5|3318.5|3322.4|3319.5|3319.9|3317.6|154
1748489400000|2025-05-29 03:30:00|3320.6|3318.6|3323.1|3320.1|3324.4|3321.4|3320|3317|156
1748489700000|2025-05-29 03:35:00|3323.4|3320.4|3320.8|3317.8|3324.4|3322.1|3319.8|3317.1|86
1748490000000|2025-05-29 03:40:00|3320.1|3318.1|3322.8|3320.8|3324.1|3322.1|3320.1|3317.5|123
1748490300000|2025-05-29 03:45:00|3323.3|3321.3|3321.5|3319.5|3324.2|3321.7|3321.5|3318.5|118
1748490600000|2025-05-29 03:50:00|3321.7|3318.7|3321|3319|3323.5|3320.7|3321|3318.5|93
1748490900000|2025-05-29 03:55:00|3321.2|3319.2|3321.2|3318.2|3322|3319.5|3320.5|3317.9|50
1748491200000|2025-05-29 04:00:00|3321.4|3318.4|3321.5|3318.5|3321.9|3318.9|3320.2|3317.2|54
1748491500000|2025-05-29 04:05:00|3321.7|3318.7|3320.7|3317.7|3322.1|3319.1|3320.2|3317.2|48
1748491800000|2025-05-29 04:10:00|3321|3318|3320.8|3317.8|3322|3319|3320.3|3317.6|63
1748492100000|2025-05-29 04:15:00|3320.6|3318.6|3321|3318|3322.1|3319.6|3319.8|3317|71
1748492400000|2025-05-29 04:20:00|3321.3|3318.3|3321.5|3318.5|3322|3319|3320.8|3317.8|31
1748492700000|2025-05-29 04:25:00|3321.3|3318.3|3321.8|3318.8|3322|3319|3320.3|3317.3|31
1748493000000|2025-05-29 04:30:00|3322|3319|3322.5|3319.5|3324.7|3321.7|3320|3317.3|65
1748493300000|2025-05-29 04:35:00|3321.8|3319.8|3323.3|3320.3|3324.2|3321.3|3321.8|3319|45
1748493600000|2025-05-29 04:40:00|3323.5|3321.5|3324|3321|3325|3322|3323|3320.8|45
1748493900000|2025-05-29 04:45:00|3324.3|3321.3|3324.8|3321.8|3325|3322|3322.3|3319.3|50
1748494200000|2025-05-29 04:50:00|3325|3322|3323.3|3320.3|3325.4|3322.4|3323|3320|71
1748494500000|2025-05-29 04:55:00|3323.8|3320.8|3322.3|3319.3|3324.5|3321.5|3322|3319|55
1748494800000|2025-05-29 05:00:00|3322.5|3319.5|3324|3321|3325.1|3322.1|3322|3319|65
1748495100000|2025-05-29 05:05:00|3324.3|3321.3|3322.2|3320.2|3324.3|3321.3|3321.7|3319|44
1748495400000|2025-05-29 05:10:00|3322.4|3320.4|3323.1|3321.1|3324.1|3321.6|3321.3|3319.1|80
1748495700000|2025-05-29 05:15:00|3323.6|3320.6|3324.1|3321.1|3324.3|3321.9|3322.6|3320.1|101
1748496000000|2025-05-29 05:20:00|3324.3|3321.3|3324.8|3321.8|3325.3|3322.8|3323.6|3320.8|82
1748496300000|2025-05-29 05:25:00|3324.6|3321.6|3326.8|3323.8|3327.8|3325.1|3323.8|3320.8|59
1748496600000|2025-05-29 05:30:00|3327.2|3324.2|3324.8|3321.8|3327.8|3325|3323.2|3320.8|227
1748496900000|2025-05-29 05:35:00|3325.1|3322.1|3322.3|3319.3|3325.3|3322.3|3322.1|3319.1|140
1748497200000|2025-05-29 05:40:00|3322|3319|3321.6|3318.6|3323.5|3320.6|3321.4|3318.4|100
1748497500000|2025-05-29 05:45:00|3322.1|3319.1|3320.4|3317.4|3323.1|3320.1|3320.1|3317.1|99
1748497800000|2025-05-29 05:50:00|3320.6|3317.6|3321.6|3318.6|3322.4|3319.4|3320.4|3317.4|64
1748498100000|2025-05-29 05:55:00|3321.1|3319.1|3325.2|3323.2|3325.5|3323.5|3319.9|3317|142
1748498400000|2025-05-29 06:00:00|3325.5|3323.5|3325.3|3322.3|3327.9|3325.9|3324.3|3321.3|171
1748498700000|2025-05-29 06:05:00|3325.1|3322.1|3322.6|3319.6|3325.3|3322.3|3322.6|3319.6|115
1748499000000|2025-05-29 06:10:00|3322.3|3319.3|3322.8|3319.8|3324.7|3321.7|3322.1|3319.1|95
1748499300000|2025-05-29 06:15:00|3322.6|3319.6|3323.8|3321.8|3323.8|3321.8|3321.8|3319.3|65
1748499600000|2025-05-29 06:20:00|3323.7|3321.7|3325.6|3322.6|3325.7|3323.3|3322.3|3320.3|86
1748499900000|2025-05-29 06:25:00|3325.1|3323.1|3328.6|3325.6|3329.1|3326.1|3324.8|3322.4|112
1748500200000|2025-05-29 06:30:00|3328.3|3325.3|3328.6|3326.6|3330.2|3327.8|3326.2|3323.3|157
1748500500000|2025-05-29 06:35:00|3328.2|3326.2|3326.3|3323.3|3328.6|3326.2|3325.6|3323|114
1748500800000|2025-05-29 06:40:00|3326|3323|3322.3|3320.3|3326.3|3323.6|3322.3|3320.3|125
1748501100000|2025-05-29 06:45:00|3322.4|3320.4|3319.8|3317.8|3322.4|3320.4|3319.8|3317.8|129
1748501400000|2025-05-29 06:50:00|3319.3|3317.3|3317.6|3315.6|3320.4|3318.1|3317.3|3315.1|189
1748501700000|2025-05-29 06:55:00|3317.5|3315.5|3316.5|3313.5|3317.5|3315.5|3313.3|3311.3|156
1748502000000|2025-05-29 07:00:00|3315.7|3312.7|3316.5|3314.5|3318.3|3316|3314.5|3311.5|217
1748502300000|2025-05-29 07:05:00|3316.3|3314.3|3316.4|3314.4|3317.9|3315.9|3315|3313|103
1748502600000|2025-05-29 07:10:00|3316.9|3314.9|3324.4|3322.4|3324.9|3322.4|3316.9|3314.9|138
1748502900000|2025-05-29 07:15:00|3324.7|3322.7|3322.7|3319.7|3325.2|3322.9|3321.9|3319.5|105
1748503200000|2025-05-29 07:20:00|3322.9|3319.9|3323.7|3321.7|3325.1|3322.9|3320.8|3318.8|101
1748503500000|2025-05-29 07:25:00|3323.4|3321.4|3325.3|3323.3|3326.4|3324.4|3323.4|3321.4|110
1748503800000|2025-05-29 07:30:00|3325|3323|3320.5|3318.5|3326|3324|3320|3318|108
1748504100000|2025-05-29 07:35:00|3320.3|3318.3|3321.8|3318.8|3322.9|3320.5|3319|3317|108
1748504400000|2025-05-29 07:40:00|3321.5|3318.5|3322.8|3319.8|3323.3|3320.3|3321.1|3318.1|103
1748504700000|2025-05-29 07:45:00|3323|3320|3329.2|3327.2|3329.4|3327.2|3323|3320|85
1748505000000|2025-05-29 07:50:00|3328.7|3326.7|3332.6|3330.6|3333.6|3331.1|3328.7|3326.6|153
1748505300000|2025-05-29 07:55:00|3333.1|3331.1|3334.1|3331.1|3336.4|3333.9|3332.6|3330.3|120
1748505600000|2025-05-29 08:00:00|3334.4|3331.4|3335.3|3333.3|3337.9|3335|3331.3|3328.9|182
1748505900000|2025-05-29 08:05:00|3335.4|3333.4|3333.9|3331.9|3337.3|3335.3|3333.2|3331.2|112
1748506200000|2025-05-29 08:10:00|3334|3332|3331.1|3329.1|3336|3334|3330.9|3328.9|153
1748506500000|2025-05-29 08:15:00|3331.4|3329.4|3330.4|3328.4|3333.1|3330.9|3329.8|3327.4|110
1748506800000|2025-05-29 08:20:00|3331.2|3328.2|3330.3|3328.3|3331.9|3329.9|3329.1|3326.9|144
1748507100000|2025-05-29 08:25:00|3330.2|3328.2|3328.9|3326.9|3330.9|3328.9|3328.6|3326.6|105
1748507400000|2025-05-29 08:30:00|3328.7|3326.7|3323.9|3321.9|3329.7|3327.6|3323.9|3321.7|128
1748507700000|2025-05-29 08:35:00|3323.8|3321.8|3326.7|3324.7|3327.5|3325.5|3323.2|3321.2|130
1748508000000|2025-05-29 08:40:00|3326.8|3324.8|3329.2|3327.2|3329.2|3327.2|3325.3|3322.8|97
1748508300000|2025-05-29 08:45:00|3329.8|3327.8|3330.5|3328.5|3332|3329|3329.5|3327.5|104
1748508600000|2025-05-29 08:50:00|3330.4|3328.4|3331.5|3329.5|3333.7|3331.7|3329|3326.5|115
1748508900000|2025-05-29 08:55:00|3331.7|3329.7|3334.4|3332.4|3335|3333|3331.7|3329.7|182
1748509200000|2025-05-29 09:00:00|3334.3|3332.3|3335.4|3333.4|3335.5|3333.5|3332.6|3330.6|172
1748509500000|2025-05-29 09:05:00|3335.5|3333.5|3333.9|3331.9|3336.7|3334.7|3332.7|3330.7|117
1748509800000|2025-05-29 09:10:00|3333.8|3331.8|3334.2|3332.2|3335.5|3333.1|3332.8|3330.8|108
1748510100000|2025-05-29 09:15:00|3334.1|3332.1|3332.8|3329.8|3335.2|3333.2|3331.1|3328.8|139
1748510400000|2025-05-29 09:20:00|3332.6|3330.6|3327.6|3325.6|3333.3|3330.6|3327.1|3324.6|145
1748510700000|2025-05-29 09:25:00|3327.5|3325.5|3327.1|3325.1|3329.3|3327|3326.1|3323.2|152
1748511000000|2025-05-29 09:30:00|3327.2|3325.2|3329|3327|3329.6|3327.3|3325.6|3323.3|137
1748511300000|2025-05-29 09:35:00|3329.4|3326.4|3328.8|3326.8|3331.1|3329.1|3328.6|3326.3|73
1748511600000|2025-05-29 09:40:00|3329.1|3327.1|3329.3|3327.3|3330.3|3328.1|3327.6|3325.6|65
1748511900000|2025-05-29 09:45:00|3329.4|3327.4|3328.9|3326.9|3330.1|3328.1|3328.4|3325.6|84
1748512200000|2025-05-29 09:50:00|3328.7|3326.7|3330.2|3328.2|3331.9|3329.2|3328|3325.8|128
1748512500000|2025-05-29 09:55:00|3330.3|3328.3|3331.2|3329.2|3331.9|3329.7|3328.9|3326.9|108
1748512800000|2025-05-29 10:00:00|3331.4|3329.4|3332.5|3330.5|3335.7|3333.7|3330.2|3328.2|144
1748513100000|2025-05-29 10:05:00|3332.6|3330.6|3335|3332|3335.4|3332.4|3331.6|3329|133
1748513400000|2025-05-29 10:10:00|3335.2|3332.2|3334.9|3331.9|3336.2|3333.9|3332.4|3330|117
1748513700000|2025-05-29 10:15:00|3335|3332|3338.8|3335.8|3339.7|3337|3333.9|3330.9|144
1748514000000|2025-05-29 10:20:00|3339.3|3336.3|3339.2|3336.2|3340.7|3337.7|3338|3335.3|142
1748514300000|2025-05-29 10:25:00|3339.4|3336.4|3339.1|3337.1|3341.2|3338.4|3338.8|3336.2|122
1748514600000|2025-05-29 10:30:00|3339.4|3337.4|3343.5|3341.5|3345.5|3343.3|3339.4|3337.4|174
1748514900000|2025-05-29 10:35:00|3343.8|3341.8|3338.5|3335.5|3343.9|3341.8|3338|3335|91
1748515200000|2025-05-29 10:40:00|3338.8|3335.8|3336.2|3333.2|3338.8|3335.8|3334.5|3332|134
1748515500000|2025-05-29 10:45:00|3336|3334|3338|3336|3338.3|3336|3335.7|3333.4|165
1748515800000|2025-05-29 10:50:00|3337.7|3335.7|3338.7|3336.7|3339.8|3337.5|3337|3335|130
1748516100000|2025-05-29 10:55:00|3339.8|3336.8|3341|3339|3342.8|3340.3|3338.5|3336.1|195
1748516400000|2025-05-29 11:00:00|3342.1|3339.1|3341.2|3338.2|3343.2|3340.2|3338.2|3335.2|246
1748516700000|2025-05-29 11:05:00|3340.7|3337.7|3340.5|3337.5|3343.5|3341|3338.5|3335.5|127
1748517000000|2025-05-29 11:10:00|3340.7|3337.7|3341.2|3338.2|3341.9|3338.9|3339.2|3336.2|131
1748517300000|2025-05-29 11:15:00|3341|3338|3341.5|3338.5|3343.3|3340.3|3339.9|3336.9|129
1748517600000|2025-05-29 11:20:00|3341.7|3338.7|3343.2|3340.2|3344|3341|3341.7|3338.7|134
1748517900000|2025-05-29 11:25:00|3343.5|3340.5|3343.3|3341.3|3344.5|3341.6|3341.7|3338.7|152
1748518200000|2025-05-29 11:30:00|3343.6|3341.6|3347.8|3344.8|3349.2|3346.6|3343.1|3340.3|218
1748518500000|2025-05-29 11:35:00|3348.1|3345.1|3344.8|3341.8|3348.3|3345.3|3344.1|3341.1|114
1748518800000|2025-05-29 11:40:00|3345.1|3342.1|3343.9|3341.9|3348.6|3346.1|3343.8|3341.1|102
1748519100000|2025-05-29 11:45:00|3343.6|3341.6|3343.7|3340.7|3344.7|3341.9|3340.9|3337.9|149
1748519400000|2025-05-29 11:50:00|3343.9|3340.9|3340.8|3338.8|3344.8|3341.8|3339.3|3336.4|181
1748519700000|2025-05-29 11:55:00|3340.5|3338.5|3343.3|3341.3|3344.2|3342.2|3339.3|3336.8|162
1748520000000|2025-05-29 12:00:00|3343.5|3341.5|3340.7|3337.7|3345.5|3342.8|3340.3|3337.6|171
1748520300000|2025-05-29 12:05:00|3340.9|3337.9|3335.1|3333.1|3340.9|3337.9|3333.1|3330.8|323
1748520600000|2025-05-29 12:10:00|3335.5|3333.5|3343.7|3341.7|3344.5|3342.5|3335.3|3333.3|192
1748520900000|2025-05-29 12:15:00|3345.2|3343.2|3345.6|3342.6|3346.7|3343.7|3343.5|3341.2|233
1748521200000|2025-05-29 12:20:00|3345.8|3342.8|3346|3344|3347.1|3344.5|3340.6|3338.5|205
1748521500000|2025-05-29 12:25:00|3346.3|3344.3|3349.7|3344.2|3349.7|3345.8|3343|3341|239
1748521800000|2025-05-29 12:30:00|3348.6|3344.5|3351|3348|3352|3349|3347.3|3344.3|285
1748522100000|2025-05-29 12:35:00|3351.2|3348.2|3340.8|3338.8|3351.2|3348.5|3340.1|3338.1|330
1748522400000|2025-05-29 12:40:00|3340.4|3338.4|3339.6|3337.6|3341.8|3339.6|3334.9|3332.9|299
1748522700000|2025-05-29 12:45:00|3339.1|3337.1|3339.4|3336.4|3344.3|3341.6|3334.1|3332.1|396
1748523000000|2025-05-29 12:50:00|3339.1|3336.1|3338.5|3336.5|3340.8|3338.8|3334.4|3332.2|277
1748523300000|2025-05-29 12:55:00|3338.7|3336.7|3337.9|3335.9|3341.5|3339.5|3336.2|3333.2|329
1748523600000|2025-05-29 13:00:00|3337.7|3335.7|3327.5|3325.5|3338.4|3336.3|3325.8|3323.2|703
1748523900000|2025-05-29 13:05:00|3327.3|3325.3|3329.4|3327.4|3332.4|3330.4|3326.3|3323.3|463
1748524200000|2025-05-29 13:10:00|3329.6|3327.6|3327.2|3324.2|3333.8|3330.8|3326.9|3323.9|295
1748524500000|2025-05-29 13:15:00|3327.4|3324.4|3330.2|3327.2|3331.2|3328.3|3323.5|3320.5|327
1748524800000|2025-05-29 13:20:00|3330.4|3327.4|3337.6|3334.6|3338.1|3336.1|3329.9|3326.9|253
1748525100000|2025-05-29 13:25:00|3336.8|3333.8|3335.4|3333.4|3339.9|3337.5|3335.1|3332.6|299
1748525400000|2025-05-29 13:30:00|3335.1|3333.1|3327|3325|3336.1|3334.1|3326.8|3324.8|595
1748525700000|2025-05-29 13:35:00|3326.2|3324.2|3324.7|3322.7|3332|3330|3324.7|3322.5|438
1748526000000|2025-05-29 13:40:00|3324.5|3322.5|3319.6|3317.6|3324.8|3322.5|3318.1|3316.1|444
1748526300000|2025-05-29 13:45:00|3319.5|3317.5|3320.8|3317.8|3325.1|3322.9|3317.5|3315|363
1748526600000|2025-05-29 13:50:00|3320.5|3317.5|3323.4|3321.4|3325.4|3323.4|3320.5|3317.5|328
1748526900000|2025-05-29 13:55:00|3323.5|3320.5|3316.2|3313.2|3323.6|3321.4|3315|3312|380
1748527200000|2025-05-29 14:00:00|3316.6|3313.6|3315.4|3313.4|3318.6|3316|3310.8|3308.8|345
1748527500000|2025-05-29 14:05:00|3315.5|3313.5|3317.1|3315.1|3318.2|3315.9|3313|3311|352
1748527800000|2025-05-29 14:10:00|3317.2|3315.2|3317.8|3315.8|3321.6|3318.6|3315.8|3313.8|286
1748528100000|2025-05-29 14:15:00|3317.6|3315.6|3313.7|3310.7|3319.8|3317.6|3311.2|3308.9|271
1748528400000|2025-05-29 14:20:00|3313.5|3311.5|3311.7|3309.7|3317.3|3315.3|3309.8|3307.8|376
1748528700000|2025-05-29 14:25:00|3311.6|3309.6|3310.6|3308.6|3313.3|3311.3|3309.8|3307.8|231
1748529000000|2025-05-29 14:30:00|3310.7|3308.7|3315.4|3313.4|3315.8|3313.8|3308.3|3305.8|294
1748529300000|2025-05-29 14:35:00|3315|3313|3314.5|3312.5|3319.1|3317.1|3314.5|3312.5|219
1748529600000|2025-05-29 14:40:00|3313.8|3311.8|3311.3|3309.3|3313.8|3311.8|3308.6|3306.4|335
1748529900000|2025-05-29 14:45:00|3311.4|3309.4|3316.1|3314.1|3316.3|3314.3|3310.6|3308.6|256
1748530200000|2025-05-29 14:50:00|3316|3314|3315|3313|3316.7|3314.7|3313.7|3311.1|240
1748530500000|2025-05-29 14:55:00|3314.7|3312.7|3316.1|3314.1|3318.3|3316.3|3314.7|3312.5|247
1748530800000|2025-05-29 15:00:00|3315.9|3313.9|3323.7|3321.7|3324.1|3322.1|3315.3|3313.3|225
1748531100000|2025-05-29 15:05:00|3323.8|3321.8|3326|3323|3327.9|3325.4|3323|3320.7|218
1748531400000|2025-05-29 15:10:00|3325.9|3323.9|3326.2|3324.2|3327.9|3325.6|3324.2|3321.9|170
1748531700000|2025-05-29 15:15:00|3327|3325|3324.3|3322.3|3328.6|3326.6|3324|3321.8|199
1748532000000|2025-05-29 15:20:00|3324.2|3322.2|3325|3323|3325.2|3323.2|3322.3|3319.8|123
1748532300000|2025-05-29 15:25:00|3324.9|3322.9|3326.2|3323.2|3326.7|3324.7|3323|3321|94
1748532600000|2025-05-29 15:30:00|3325.2|3323.5|3323.2|3321.2|3325.5|3323.5|3321.5|3319.5|134
1748532900000|2025-05-29 15:35:00|3322.8|3320.8|3321|3319|3324.5|3322.5|3320.2|3318.2|161
1748533200000|2025-05-29 15:40:00|3320.9|3318.9|3323.1|3321.1|3323.5|3321.5|3319.6|3317.5|130
1748533500000|2025-05-29 15:45:00|3322.3|3320.3|3324|3322|3325.2|3323|3321.5|3319.5|153
1748533800000|2025-05-29 15:50:00|3324.3|3322.3|3326.5|3324.5|3327|3325|3324.3|3322.3|144
1748534100000|2025-05-29 15:55:00|3327|3325|3327.8|3325.8|3329.5|3327.5|3326.5|3324.2|99
1748534400000|2025-05-29 16:00:00|3328|3326|3332.6|3330.6|3332.7|3330.7|3325.1|3322.9|203
1748534700000|2025-05-29 16:05:00|3333.4|3330.4|3334|3331|3334.7|3332.7|3331.2|3329.2|268
1748535000000|2025-05-29 16:10:00|3334.2|3331.2|3335.9|3332.9|3336.1|3333.4|3332.7|3329.7|180
1748535300000|2025-05-29 16:15:00|3336.2|3333.2|3332.3|3330.3|3337.1|3334.1|3331.6|3329.5|249
1748535600000|2025-05-29 16:20:00|3332.1|3330.1|3329.7|3327.7|3332.5|3330.4|3329.4|3327.4|134
1748535900000|2025-05-29 16:25:00|3329.4|3327.4|3331.3|3329.3|3331.3|3329.3|3329.4|3327.4|58
1748536200000|2025-05-29 16:30:00|3331.1|3329.1|3330.9|3328.9|3332.1|3330.1|3330.3|3328.3|62
1748536500000|2025-05-29 16:35:00|3330.6|3328.6|3330.2|3328.2|3332.9|3330.7|3329.5|3327.5|91
1748536800000|2025-05-29 16:40:00|3330.1|3328.1|3332.8|3330.8|3333.2|3331.2|3330.1|3327.6|89
1748537100000|2025-05-29 16:45:00|3333|3331|3332.7|3330.7|3334.3|3332.3|3331.5|3329.5|113
1748537400000|2025-05-29 16:50:00|3332.8|3330.8|3332.2|3330.2|3334|3331.2|3331.2|3329.2|74
1748537700000|2025-05-29 16:55:00|3333.7|3330.7|3333.3|3331.3|3334.3|3332.3|3332.8|3330.6|104
1748538000000|2025-05-29 17:00:00|3333|3331|3333.5|3330.5|3335.3|3333.3|3333|3330.2|125
1748538300000|2025-05-29 17:05:00|3333.3|3331.3|3333.3|3331.3|3335.1|3333.1|3333|3331|112
1748538600000|2025-05-29 17:10:00|3332.8|3330.8|3333.9|3331.9|3334.8|3332.8|3332.6|3330.6|81
1748538900000|2025-05-29 17:15:00|3333.6|3331.6|3332.1|3330.1|3333.9|3331.9|3331.2|3329|111
1748539200000|2025-05-29 17:20:00|3332.4|3329.4|3332.4|3330.4|3333.7|3331.4|3331.4|3328.4|65
1748539500000|2025-05-29 17:25:00|3332.6|3330.6|3330.9|3328.9|3332.9|3330.9|3330.1|3328.1|71
1748539800000|2025-05-29 17:30:00|3330.8|3328.8|3330.9|3328.9|3331.4|3329.4|3329.4|3326.9|104
1748540100000|2025-05-29 17:35:00|3330.7|3328.7|3331.4|3329.4|3331.9|3329.6|3329.9|3327.9|80
1748540400000|2025-05-29 17:40:00|3331.3|3329.3|3333.9|3331.9|3334|3332|3331.1|3329.1|72
1748540700000|2025-05-29 17:45:00|3333.8|3331.8|3333.6|3331.6|3334.4|3332.4|3332.8|3330.8|39
1748541000000|2025-05-29 17:50:00|3333.4|3331.4|3332.2|3330.2|3333.5|3331.5|3332.2|3330.2|54
1748541300000|2025-05-29 17:55:00|3333.3|3330.3|3332.6|3330.6|3334.4|3332.4|3331.6|3329.1|56
1748541600000|2025-05-29 18:00:00|3332.9|3330.9|3334|3331|3336.5|3334.5|3332.6|3330.2|72
1748541900000|2025-05-29 18:05:00|3333.7|3330.7|3333.2|3331.2|3334.4|3332|3333|3330.7|56
1748542200000|2025-05-29 18:10:00|3333|3331|3332|3330|3333.5|3331.2|3331|3328.2|108
1748542500000|2025-05-29 18:15:00|3332.1|3329.1|3331.5|3329.5|3332.9|3330.5|3330.2|3328|113
1748542800000|2025-05-29 18:20:00|3331.8|3329.8|3330.2|3327.2|3331.9|3329.9|3329.2|3326.6|117
1748543100000|2025-05-29 18:25:00|3330.4|3327.4|3329.4|3327.4|3331.4|3328.9|3329.4|3327.4|57
1748543400000|2025-05-29 18:30:00|3329.7|3327.7|3330.5|3328.5|3330.9|3328.7|3329.6|3327.1|94
1748543700000|2025-05-29 18:35:00|3330.7|3328.7|3332.6|3329.6|3332.8|3330.4|3330.4|3328.1|57
1748544000000|2025-05-29 18:40:00|3332.8|3329.8|3333.5|3331.5|3333.8|3331.8|3330.6|3328.6|76
1748544300000|2025-05-29 18:45:00|3333.3|3331.3|3334|3332|3334.6|3332.2|3332.6|3330.2|90
1748544600000|2025-05-29 18:50:00|3333.9|3331.9|3333.7|3331.7|3334.4|3332|3332.4|3330.1|64
1748544900000|2025-05-29 18:55:00|3333.9|3331.9|3333.1|3331.1|3334|3332|3333|3330.4|97
1748545200000|2025-05-29 19:00:00|3332.9|3330.9|3332|3329|3334|3331.6|3330.9|3328.8|73
1748545500000|2025-05-29 19:05:00|3331.6|3329.6|3333.6|3331.6|3333.8|3331.6|3331.3|3328.7|93
1748545800000|2025-05-29 19:10:00|3333.5|3331.5|3334.1|3332.1|3335|3332.9|3333|3330.2|73
1748546100000|2025-05-29 19:15:00|3334.2|3332.2|3334.5|3331.5|3335.2|3332.6|3333.3|3330.7|68
1748546400000|2025-05-29 19:20:00|3334.3|3332.3|3335.5|3333.5|3335.9|3333.5|3334.2|3331.7|31
1748546700000|2025-05-29 19:25:00|3336|3334|3336.4|3334.4|3336.6|3334.6|3334.9|3332.6|31
1748547000000|2025-05-29 19:30:00|3336.6|3334.6|3335.9|3333.9|3337.3|3334.6|3335.8|3333.5|47
1748547300000|2025-05-29 19:35:00|3335.6|3333.6|3333.4|3331.4|3336.1|3333.9|3333.3|3330.5|75
1748547600000|2025-05-29 19:40:00|3333.3|3331.3|3334.6|3332.6|3335|3333|3332.9|3330|52
1748547900000|2025-05-29 19:45:00|3334.9|3332.9|3334.8|3332.8|3335.8|3333.2|3334.3|3332.1|59
1748548200000|2025-05-29 19:50:00|3335.5|3332.5|3335.4|3332.4|3335.9|3333.6|3334.3|3331.3|49
1748548500000|2025-05-29 19:55:00|3336.1|3333.1|3336.1|3334.1|3337.4|3334.6|3335.6|3332.9|89
1748548800000|2025-05-29 20:00:00|3336.4|3333.4|3337.1|3335.1|3337.9|3335.7|3336.2|3333.2|67
1748549100000|2025-05-29 20:05:00|3336.9|3334.9|3335.9|3333.9|3337.7|3334.9|3335.1|3333.1|58
1748549400000|2025-05-29 20:10:00|3335.7|3333.7|3334.4|3332.4|3336.1|3334.1|3334.4|3331.9|53
1748549700000|2025-05-29 20:15:00|3334.6|3332.6|3334.9|3332.9|3335.4|3333.4|3334.1|3332|49
1748550000000|2025-05-29 20:20:00|3334.8|3332.8|3335.2|3332.2|3335.4|3333|3333.7|3331.6|42
1748550300000|2025-05-29 20:25:00|3335|3333|3335.7|3332.7|3335.9|3333.7|3334.7|3332.1|47
1748550600000|2025-05-29 20:30:00|3335.9|3332.9|3335.4|3332.4|3336.2|3333.2|3335.4|3332.4|34
1748550900000|2025-05-29 20:35:00|3335.7|3332.7|3333.9|3331.9|3335.7|3332.7|3333.9|3331|34
1748551200000|2025-05-29 20:40:00|3333.8|3331.8|3331.9|3329.9|3333.9|3331.9|3331.6|3329.1|106
1748551500000|2025-05-29 20:45:00|3332|3329|3333.1|3330.1|3333.3|3330.6|3331.6|3329|74
1748551800000|2025-05-29 20:50:00|3332.9|3330.9|3332.9|3330.9|3333.4|3330.9|3332.1|3329.8|69
1748552100000|2025-05-29 20:55:00|3332.6|3330.6|3333.6|3330.6|3334.1|3331.1|3332.4|3329.8|59
1748556000000|2025-05-29 22:00:00|3334.5|3331.5|3335.4|3333.4|3336|3333.5|3334.5|3331.5|46
1748556300000|2025-05-29 22:05:00|3336|3333|3333.9|3330.9|3336|3333|3333.4|3330.4|42
1748556600000|2025-05-29 22:10:00|3334.1|3331.1|3334.4|3331.4|3334.9|3331.9|3333.6|3330.6|33
1748556900000|2025-05-29 22:15:00|3334.9|3331.9|3333.6|3330.6|3335.3|3332.3|3333.4|3330.4|23
1748557200000|2025-05-29 22:20:00|3333.4|3330.4|3334.4|3331.4|3335.3|3332.3|3333.4|3330.4|52
1748557500000|2025-05-29 22:25:00|3334.1|3331.1|3333.6|3330.6|3334.1|3331.1|3333.1|3330.1|24
1748557800000|2025-05-29 22:30:00|3333.9|3330.9|3333.6|3330.6|3334.6|3331.6|3332.6|3329.6|42
1748558100000|2025-05-29 22:35:00|3333.4|3330.4|3331.1|3329.1|3333.4|3330.4|3331.1|3328.8|56
1748558400000|2025-05-29 22:40:00|3331.2|3328.2|3330.2|3327.2|3331.6|3329.1|3329.5|3326.8|91
1748558700000|2025-05-29 22:45:00|3330.4|3327.4|3329|3327|3331.4|3328.4|3328.9|3325.9|61
1748559000000|2025-05-29 22:50:00|3328.9|3326.9|3329.7|3326.7|3330|3327.5|3327.8|3325|62
1748559300000|2025-05-29 22:55:00|3330.3|3327.3|3328.4|3326.4|3330.8|3327.8|3327.9|3324.9|78
1748559600000|2025-05-29 23:00:00|3328.8|3326.8|3329|3327|3330.3|3327.5|3328.5|3325.9|94
1748559900000|2025-05-29 23:05:00|3329.5|3326.5|3330|3327|3330.3|3327.3|3327.9|3325.4|82
1748560200000|2025-05-29 23:10:00|3330.5|3327.5|3327|3324|3330.5|3327.5|3326.7|3323.7|24
1748560500000|2025-05-29 23:15:00|3327.3|3324.3|3327.5|3324.5|3327.5|3324.5|3327|3324|11
1748560800000|2025-05-29 23:20:00|3328|3325|3328.8|3325.8|3328.8|3325.8|3327.2|3324.2|21
1748561100000|2025-05-29 23:25:00|3329|3326|3329.8|3326.8|3330|3327|3328.8|3325.8|16
1748561400000|2025-05-29 23:30:00|3329.5|3326.5|3327.8|3324.8|3330|3327|3327.8|3324.8|60
1748561700000|2025-05-29 23:35:00|3327.9|3324.9|3327.6|3325.6|3329|3326.1|3327.1|3324.8|44
1748562000000|2025-05-29 23:40:00|3327.5|3325.5|3326.9|3324.9|3327.6|3325.6|3326.3|3324.3|38
1748562300000|2025-05-29 23:45:00|3327.1|3325.1|3327.3|3324.3|3328|3325.1|3326.6|3324.1|48
1748562600000|2025-05-29 23:50:00|3327.5|3324.5|3327.6|3325.6|3328|3325.6|3326.8|3324.1|43
1748562900000|2025-05-29 23:55:00|3327.8|3325.8|3327.5|3325.5|3328.5|3326.3|3327.3|3324.6|46
1748563200000|2025-05-30 00:00:00|3327.6|3325.6|3329.6|3326.6|3330.4|3327.4|3326.6|3324.4|72
1748563500000|2025-05-30 00:05:00|3329.9|3326.9|3327.6|3325.6|3330.1|3327.1|3327.6|3325.1|53
1748563800000|2025-05-30 00:10:00|3326.9|3324.9|3326.9|3323.9|3327.9|3325.7|3325.4|3322.9|78
1748564100000|2025-05-30 00:15:00|3326.7|3323.7|3327.2|3324.2|3327.2|3324.6|3325.4|3322.8|54
1748564400000|2025-05-30 00:20:00|3327.7|3324.7|3327.2|3324.2|3328.2|3325.2|3326|3323|39
1748564700000|2025-05-30 00:25:00|3327.5|3324.5|3327.5|3324.5|3328|3325|3326|3323|36
1748565000000|2025-05-30 00:30:00|3327.2|3324.2|3325.7|3322.7|3327.2|3324.2|3324.9|3322.3|64
1748565300000|2025-05-30 00:35:00|3325.4|3322.4|3325.4|3323.4|3326.4|3323.7|3324.9|3322.1|67
1748565600000|2025-05-30 00:40:00|3325.2|3323.2|3327.6|3324.6|3327.6|3324.6|3325.2|3322.9|29
1748565900000|2025-05-30 00:45:00|3328.1|3325.1|3325.8|3322.8|3328.1|3325.1|3325.6|3322.6|55
1748566200000|2025-05-30 00:50:00|3325.6|3322.6|3324.1|3321.1|3326.2|3323.2|3323.6|3320.6|85
1748566500000|2025-05-30 00:55:00|3324.3|3321.3|3324.8|3321.8|3325.8|3322.8|3324.1|3321.1|53
1748566800000|2025-05-30 01:00:00|3325.1|3322.1|3324.1|3321.1|3328.3|3325.3|3323.8|3320.8|228
1748567100000|2025-05-30 01:05:00|3324.3|3321.3|3328.6|3325.6|3329.3|3326.3|3323.8|3320.8|225
1748567400000|2025-05-30 01:10:00|3329.1|3326.1|3325.3|3322.3|3329.1|3326.1|3325.3|3322.3|192
1748567700000|2025-05-30 01:15:00|3325.6|3322.6|3328.4|3325.4|3329.4|3326.4|3324.1|3321.1|160
1748568000000|2025-05-30 01:20:00|3328.2|3325.2|3327.7|3324.7|3330.2|3327.2|3327.7|3324.7|113
1748568300000|2025-05-30 01:25:00|3327.4|3324.4|3326.7|3324.7|3327.9|3324.9|3325.4|3322.9|134
1748568600000|2025-05-30 01:30:00|3326.4|3324.4|3324.5|3321.5|3326.9|3324.9|3321.7|3319|229
1748568900000|2025-05-30 01:35:00|3323.9|3320.9|3322.7|3320.7|3326|3323.2|3321.2|3318.5|203
1748569200000|2025-05-30 01:40:00|3322.5|3320.5|3320.3|3317.3|3323.5|3320.7|3319.1|3316.1|163
1748569500000|2025-05-30 01:45:00|3320.6|3317.6|3319.6|3316.6|3320.8|3317.8|3318.8|3315.8|109
1748569800000|2025-05-30 01:50:00|3319.8|3316.8|3319.2|3317.2|3320.3|3318|3317.5|3315.5|153
1748570100000|2025-05-30 01:55:00|3319|3317|3319|3317|3319.8|3317.8|3317.8|3315.8|170
1748570400000|2025-05-30 02:00:00|3318.7|3316.7|3317.6|3314.6|3321.1|3319|3317.1|3314.1|124
1748570700000|2025-05-30 02:05:00|3317.9|3314.9|3314.4|3312.4|3317.9|3314.9|3314.4|3311.6|109
1748571000000|2025-05-30 02:10:00|3314.1|3312.1|3312.8|3309.8|3315.1|3312.4|3311.1|3308.1|170
1748571300000|2025-05-30 02:15:00|3313.3|3310.3|3312.3|3309.3|3313.3|3310.3|3311.6|3308.6|58
1748571600000|2025-05-30 02:20:00|3312.1|3309.1|3311.6|3309.6|3313.3|3310.3|3311.4|3308.6|58
1748571900000|2025-05-30 02:25:00|3311.4|3309.4|3309.5|3306.5|3312.6|3309.6|3308.5|3305.5|111
1748572200000|2025-05-30 02:30:00|3309|3306|3307.3|3305.3|3309.5|3306.5|3305.3|3303|183
1748572500000|2025-05-30 02:35:00|3307.2|3305.2|3305.7|3303.7|3308.2|3305.3|3304.9|3302.9|136
1748572800000|2025-05-30 02:40:00|3305.9|3302.9|3304.2|3301.2|3305.9|3303.2|3301.6|3299|200
1748573100000|2025-05-30 02:45:00|3303.9|3300.9|3302.7|3299.7|3304.9|3301.9|3301.9|3298.9|119
1748573400000|2025-05-30 02:50:00|3302.4|3299.4|3301.3|3299.3|3303.6|3300.6|3299.7|3297.3|152
1748573700000|2025-05-30 02:55:00|3300.8|3298.8|3301.7|3299.7|3302.2|3300.2|3299.9|3297.1|109
1748574000000|2025-05-30 03:00:00|3301.6|3299.6|3304.8|3301.8|3305.6|3302.6|3301.4|3299.4|99
1748574300000|2025-05-30 03:05:00|3305.1|3302.1|3308.9|3305.9|3309.4|3306.4|3304.8|3301.8|143
1748574600000|2025-05-30 03:10:00|3308.7|3305.7|3308.2|3305.2|3311.1|3308.5|3307.6|3304.6|154
1748574900000|2025-05-30 03:15:00|3308.4|3305.4|3306.1|3303.1|3308.7|3305.7|3306.1|3303.1|118
1748575200000|2025-05-30 03:20:00|3306.4|3303.4|3306.1|3303.1|3306.8|3303.8|3304.3|3301.8|99
1748575500000|2025-05-30 03:25:00|3305.6|3302.6|3305.1|3302.1|3307.4|3304.4|3304.6|3301.9|146
1748575800000|2025-05-30 03:30:00|3304.9|3302.9|3307.4|3305.4|3308.8|3305.9|3304.9|3302.2|121
1748576100000|2025-05-30 03:35:00|3307.5|3304.5|3306.6|3303.6|3308.6|3305.9|3305.9|3303.2|94
1748576400000|2025-05-30 03:40:00|3305.9|3303.9|3302.6|3299.6|3306.3|3304.1|3302.4|3299.6|78
1748576700000|2025-05-30 03:45:00|3302.4|3299.4|3297.2|3295.2|3302.6|3299.9|3296.4|3293.8|154
1748577000000|2025-05-30 03:50:00|3297.4|3295.4|3298.7|3296.7|3299|3296.8|3296.6|3294.1|95
1748577300000|2025-05-30 03:55:00|3298.3|3296.3|3298.1|3295.1|3299.3|3296.3|3297.3|3294.6|61
1748577600000|2025-05-30 04:00:00|3297.8|3294.8|3296.5|3294.5|3297.8|3295|3294.7|3292.4|101
1748577900000|2025-05-30 04:05:00|3296.3|3294.3|3298.3|3296.3|3299.3|3296.8|3296.2|3293.2|84
1748578200000|2025-05-30 04:10:00|3298.1|3296.1|3300.7|3297.7|3301.2|3298.7|3297.6|3295.6|56
1748578500000|2025-05-30 04:15:00|3300.5|3297.5|3300.4|3298.4|3301.9|3299|3300|3297.2|69
1748578800000|2025-05-30 04:20:00|3301|3299|3299.7|3297.7|3301.6|3299.6|3299|3296.7|66
1748579100000|2025-05-30 04:25:00|3299.5|3297.5|3300|3298|3300.9|3298.7|3298.2|3295.7|78
1748579400000|2025-05-30 04:30:00|3299.5|3297.5|3299.9|3296.9|3301.3|3299.3|3298.6|3296.4|56
1748579700000|2025-05-30 04:35:00|3299.6|3296.6|3298.6|3295.6|3300.1|3297.1|3297.9|3294.9|61
1748580000000|2025-05-30 04:40:00|3298.4|3295.4|3298.4|3295.4|3299.4|3296.4|3298.1|3295.1|46
1748580300000|2025-05-30 04:45:00|3298.1|3295.1|3299.6|3296.6|3299.8|3296.8|3297.6|3294.6|44
1748580600000|2025-05-30 04:50:00|3299.7|3296.7|3299.1|3296.1|3299.9|3296.9|3298.6|3295.6|46
1748580900000|2025-05-30 04:55:00|3298.9|3295.9|3300.5|3297.5|3300.8|3297.8|3298.9|3295.9|40
1748581200000|2025-05-30 05:00:00|3301|3298|3302.5|3299.5|3303.5|3300.5|3301|3298|21
1748581500000|2025-05-30 05:05:00|3302.3|3299.3|3301|3298|3302.3|3299.3|3300|3297|38
1748581800000|2025-05-30 05:10:00|3301.2|3298.2|3301.8|3298.8|3302|3299|3300.8|3297.8|49
1748582100000|2025-05-30 05:15:00|3302|3299|3301.9|3298.9|3302.5|3299.5|3300.4|3298.2|44
1748582400000|2025-05-30 05:20:00|3301.4|3298.4|3302.2|3299.2|3303.2|3300.2|3301.4|3298.4|53
1748582700000|2025-05-30 05:25:00|3301.7|3298.7|3303.5|3301.5|3305|3302|3301.4|3298.4|64
1748583000000|2025-05-30 05:30:00|3303|3301|3308.5|3305.5|3309.5|3306.5|3303|3300.7|116
1748583300000|2025-05-30 05:35:00|3308.8|3305.8|3312.6|3309.6|3312.7|3309.7|3308.5|3305.5|75
1748583600000|2025-05-30 05:40:00|3312.8|3309.8|3312.1|3309.1|3312.9|3309.9|3310.7|3307.7|74
1748583900000|2025-05-30 05:45:00|3312.2|3309.2|3311.5|3309.5|3313|3310|3310.1|3307.1|155
1748584200000|2025-05-30 05:50:00|3311.4|3309.4|3312.4|3310.4|3313.1|3310.5|3311|3309|88
1748584500000|2025-05-30 05:55:00|3312.2|3310.2|3313.4|3310.4|3315.2|3312.5|3311.2|3308.2|118
1748584800000|2025-05-30 06:00:00|3313.7|3310.7|3311.3|3309.3|3313.9|3310.9|3310.7|3308.5|100
1748585100000|2025-05-30 06:05:00|3311|3309|3307.5|3304.5|3311.3|3309.3|3306.9|3304.3|122
1748585400000|2025-05-30 06:10:00|3306.8|3304.8|3306.8|3304.8|3308.6|3306.3|3305.5|3302.8|178
1748585700000|2025-05-30 06:15:00|3307|3305|3307.5|3305.5|3310.7|3308.7|3306|3304|114
1748586000000|2025-05-30 06:20:00|3307.7|3305.7|3309.7|3307.7|3311.2|3308.2|3307.2|3305.2|122
1748586300000|2025-05-30 06:25:00|3308.9|3306.9|3306.6|3304.6|3309.6|3307.6|3306.4|3303.6|90
1748586600000|2025-05-30 06:30:00|3307.1|3305.1|3311.3|3309.3|3313.2|3311.2|3307.1|3305.1|86
1748586900000|2025-05-30 06:35:00|3311.6|3309.6|3313.3|3311.3|3314|3312|3310.6|3308.3|77
1748587200000|2025-05-30 06:40:00|3313.6|3311.6|3311.8|3309.8|3313.6|3311.6|3311.4|3309.1|56
1748587500000|2025-05-30 06:45:00|3311.6|3309.6|3312.1|3310.1|3312.8|3310.8|3311.1|3309.1|65
1748587800000|2025-05-30 06:50:00|3312.3|3310.3|3314.6|3312.6|3315.4|3313.3|3312.3|3310.3|82
1748588100000|2025-05-30 06:55:00|3315.6|3313|3316.9|3313.9|3317.4|3314.6|3314.7|3312.6|102
1748588400000|2025-05-30 07:00:00|3316.1|3313.1|3313.6|3310.6|3316.9|3313.9|3311.6|3308.6|150
1748588700000|2025-05-30 07:05:00|3313.1|3310.1|3309.6|3306.6|3313.6|3311.6|3308.8|3305.8|145
1748589000000|2025-05-30 07:10:00|3309.9|3306.9|3309.4|3307.4|3310.4|3308|3305|3302|212
1748589300000|2025-05-30 07:15:00|3309.2|3307.2|3313.5|3311.5|3313.5|3311.5|3308.5|3306|170
1748589600000|2025-05-30 07:20:00|3313.4|3311.4|3316.5|3314.5|3317.1|3314.6|3312.5|3310.5|129
1748589900000|2025-05-30 07:25:00|3316.4|3314.4|3317.1|3315.1|3317.6|3315.5|3315|3313|113
1748590200000|2025-05-30 07:30:00|3317|3315|3316.5|3314.5|3318.2|3315.5|3316|3313|111
1748590500000|2025-05-30 07:35:00|3316.3|3314.3|3311.7|3309.7|3317.5|3315|3311.7|3309.5|152
1748590800000|2025-05-30 07:40:00|3312.3|3310.3|3313.2|3311.2|3314|3312|3311.8|3309.8|148
1748591100000|2025-05-30 07:45:00|3313.7|3311.7|3317.3|3315.3|3317.9|3315.6|3313.5|3311.5|163
1748591400000|2025-05-30 07:50:00|3317.5|3315.5|3316.1|3313.1|3318.1|3315.8|3315.1|3312.1|159
1748591700000|2025-05-30 07:55:00|3316.3|3313.3|3315.6|3313.6|3317.4|3314.4|3313.3|3310.3|97
1748592000000|2025-05-30 08:00:00|3315.5|3313.5|3316.7|3314.7|3318.1|3315.2|3315.2|3312.7|170
1748592300000|2025-05-30 08:05:00|3317.9|3314.9|3315.5|3312.5|3318.2|3315.6|3315.2|3312.2|145
1748592600000|2025-05-30 08:10:00|3314.5|3313|3316.9|3314.9|3317|3314.9|3312.5|3310.2|118
1748592900000|2025-05-30 08:15:00|3317.4|3315.4|3318.5|3315.5|3318.5|3315.8|3314|3312|129
1748593200000|2025-05-30 08:20:00|3318.6|3315.6|3317.1|3315.1|3319.5|3317.1|3315.7|3313.7|156
1748593500000|2025-05-30 08:25:00|3317.6|3314.6|3315.5|3313.5|3317.6|3315.3|3315|3312.8|172
1748593800000|2025-05-30 08:30:00|3315.2|3313.2|3316.9|3313.9|3318.6|3316.1|3315|3313|204
1748594100000|2025-05-30 08:35:00|3316.7|3314.7|3319.1|3316.1|3319.9|3317.6|3315.7|3312.9|126
1748594400000|2025-05-30 08:40:00|3319.2|3316.2|3319.4|3317.4|3320.7|3318.7|3317.8|3315|135
1748594700000|2025-05-30 08:45:00|3318.8|3316.8|3318.9|3316.9|3321.4|3318.9|3318.8|3316.6|108
1748595000000|2025-05-30 08:50:00|3319.2|3317.2|3318.8|3316.8|3320.5|3318.5|3318.1|3316.1|125
1748595300000|2025-05-30 08:55:00|3318.6|3316.6|3319.2|3317.2|3320|3318|3316.5|3314.5|104
1748595600000|2025-05-30 09:00:00|3318.9|3316.9|3318.2|3315.2|3322.1|3319.5|3317.7|3315.2|146
1748595900000|2025-05-30 09:05:00|3318.4|3315.4|3317.9|3315.9|3318.4|3316|3315.5|3313.5|120
1748596200000|2025-05-30 09:10:00|3318.3|3316.3|3319|3317|3320.5|3318.5|3317.7|3315.7|96
1748596500000|2025-05-30 09:15:00|3318.8|3316.8|3315.2|3312.2|3319.6|3316.8|3314.4|3311.7|176
1748596800000|2025-05-30 09:20:00|3315.1|3312.1|3315.2|3312.2|3317.2|3314.5|3314.5|3312|153
1748597100000|2025-05-30 09:25:00|3315|3313|3313.2|3311.2|3316.2|3313.5|3313.2|3310.6|149
1748597400000|2025-05-30 09:30:00|3313|3311|3312|3309|3314.2|3311.5|3310.5|3308|78
1748597700000|2025-05-30 09:35:00|3312.1|3309.1|3313.5|3311.5|3314.7|3312.3|3310.6|3308.1|107
1748598000000|2025-05-30 09:40:00|3313.6|3311.6|3315.9|3313.9|3316.4|3314.4|3313|3311|93
1748598300000|2025-05-30 09:45:00|3316.1|3314.1|3317.1|3315.1|3317.2|3315.2|3314.4|3312.4|84
1748598600000|2025-05-30 09:50:00|3316.8|3314.8|3316.5|3314.5|3316.8|3314.8|3314.3|3312.3|75
1748598900000|2025-05-30 09:55:00|3316.3|3314.3|3313.7|3311.7|3317.3|3315.3|3313.7|3311.7|81
1748599200000|2025-05-30 10:00:00|3313.5|3311.5|3317.1|3314.1|3318|3315.5|3312.7|3310.2|142
1748599500000|2025-05-30 10:05:00|3317.4|3314.4|3317.2|3314.2|3318.8|3316.3|3316|3314|92
1748599800000|2025-05-30 10:10:00|3317.5|3314.5|3315.4|3313.4|3317.5|3314.8|3315|3313|88
1748600100000|2025-05-30 10:15:00|3315.5|3313.5|3317.4|3315.4|3317.6|3315.6|3314.9|3312.9|80
1748600400000|2025-05-30 10:20:00|3317.9|3315.9|3315.7|3313.7|3318.2|3316.2|3315.7|3313.7|70
1748600700000|2025-05-30 10:25:00|3315.6|3313.6|3314.4|3312.4|3315.7|3313.7|3313.1|3311.1|84
1748601000000|2025-05-30 10:30:00|3314.1|3312.1|3314.3|3312.3|3314.8|3312.8|3313.8|3311.8|62
1748601300000|2025-05-30 10:35:00|3314.5|3312.5|3313|3311|3315.5|3313.5|3313|3311|68
1748601600000|2025-05-30 10:40:00|3313.2|3311.2|3313.2|3311.2|3315.9|3312.9|3312.4|3310.4|65
1748601900000|2025-05-30 10:45:00|3313.4|3311.4|3311.4|3309.4|3313.8|3311.5|3311.4|3309.4|93
1748602200000|2025-05-30 10:50:00|3310.9|3308.9|3313.1|3311.1|3313.6|3311.6|3310.1|3308.1|99
1748602500000|2025-05-30 10:55:00|3312.9|3310.9|3310|3307|3313.1|3311.1|3309.9|3306.9|88
1748602800000|2025-05-30 11:00:00|3310.3|3307.3|3312.9|3310.9|3313.3|3311.3|3300.9|3297.9|304
1748603100000|2025-05-30 11:05:00|3312.8|3310.8|3312|3310|3313.3|3311.3|3309.8|3307.8|192
1748603400000|2025-05-30 11:10:00|3311.9|3309.9|3310.4|3308.4|3313.3|3311.3|3310.3|3308.3|163
1748603700000|2025-05-30 11:15:00|3310.5|3308.5|3313.4|3311.4|3313.4|3311.4|3310.4|3308.4|126
1748604000000|2025-05-30 11:20:00|3313.5|3311.5|3313.2|3311.2|3314|3312|3310.9|3308.9|71
1748604300000|2025-05-30 11:25:00|3313|3311|3315|3313|3315.5|3313.2|3312.3|3310.3|75
1748604600000|2025-05-30 11:30:00|3315.1|3313.1|3316|3313|3316.5|3314.5|3315|3312.5|120
1748604900000|2025-05-30 11:35:00|3316.2|3313.2|3316.1|3314.1|3317|3314.7|3314.7|3312.5|75
1748605200000|2025-05-30 11:40:00|3315.9|3313.9|3315.3|3313.3|3316.9|3314.6|3314.1|3311.7|132
1748605500000|2025-05-30 11:45:00|3316|3313|3312|3309|3316.9|3313.9|3311.5|3308.9|206
1748605800000|2025-05-30 11:50:00|3311.9|3308.9|3310.3|3307.3|3313.5|3310.5|3309.8|3306.8|127
1748606100000|2025-05-30 11:55:00|3310.1|3307.1|3312.3|3309.3|3312.9|3309.9|3309.8|3306.8|167
1748606400000|2025-05-30 12:00:00|3312.6|3309.6|3309|3307|3317|3314.4|3306.7|3303.7|300
1748606700000|2025-05-30 12:05:00|3308.9|3306.9|3302.4|3300.4|3311.5|3308.8|3302.4|3300.4|387
1748607000000|2025-05-30 12:10:00|3302.7|3300.7|3314|3311|3315.1|3312.7|3297.3|3295.3|722
1748607300000|2025-05-30 12:15:00|3314.2|3311.2|3316|3313|3316.8|3314.8|3309.3|3306.3|433
1748607600000|2025-05-30 12:20:00|3315.8|3312.8|3316.8|3314.8|3319.9|3317.6|3314.1|3311.5|422
1748607900000|2025-05-30 12:25:00|3317.2|3315.2|3321|3315.4|3321.9|3319.5|3317|3315|266
1748608200000|2025-05-30 12:30:00|3327.6|3315.5|3320.1|3318.1|3327.6|3320.6|3316.5|3313.8|300
1748608500000|2025-05-30 12:35:00|3320.6|3318.6|3328.4|3326.4|3329.6|3326.9|3320.6|3318.6|425
1748608800000|2025-05-30 12:40:00|3329.4|3327.4|3330|3328|3332.1|3330.1|3328.1|3325.9|450
1748609100000|2025-05-30 12:45:00|3329.9|3327.9|3328.5|3326.5|3332.1|3330.1|3326.9|3324.9|267
1748609400000|2025-05-30 12:50:00|3328.8|3326.8|3328.8|3326.8|3330.5|3328.2|3327.4|3325.4|189
1748609700000|2025-05-30 12:55:00|3329.3|3327.3|3327.3|3325.3|3330.3|3328|3326.5|3323.5|204
1748610000000|2025-05-30 13:00:00|3327|3325|3326|3324|3328.8|3326.3|3324.7|3321.7|275
1748610300000|2025-05-30 13:05:00|3325.9|3323.9|3323.5|3321.5|3327.2|3324.9|3321|3319|270
1748610600000|2025-05-30 13:10:00|3324|3322|3314.2|3312.2|3325.7|3323|3313.5|3311.5|303
1748610900000|2025-05-30 13:15:00|3314|3312|3312.8|3309.8|3314.3|3312.3|3300|3298|484
1748611200000|2025-05-30 13:20:00|3312.3|3309.3|3318.5|3316.5|3319.8|3317.8|3309.6|3307.1|344
1748611500000|2025-05-30 13:25:00|3319.9|3317.9|3315.7|3312.7|3321|3319|3313.9|3311.7|250
1748611800000|2025-05-30 13:30:00|3313.4|3310.4|3312.1|3310.1|3316.9|3314.5|3310.2|3307.7|589
1748612100000|2025-05-30 13:35:00|3312.3|3310.3|3319.5|3317.5|3322.1|3320.1|3312.3|3310.1|448
1748612400000|2025-05-30 13:40:00|3319.6|3317.6|3310|3308|3321.2|3319.2|3308.2|3306.2|358
1748612700000|2025-05-30 13:45:00|3309.4|3307.4|3304.3|3301.3|3311.4|3309.4|3299.7|3297.7|616
1748613000000|2025-05-30 13:50:00|3304.1|3301.1|3305.4|3303.4|3306.6|3304.5|3299.8|3297.3|494
1748613300000|2025-05-30 13:55:00|3306.5|3303.5|3298.2|3295.2|3306.6|3303.7|3296.6|3294.3|445
1748613600000|2025-05-30 14:00:00|3300.7|3291.7|3302|3300|3302.6|3300.6|3293.4|3290.7|655
1748613900000|2025-05-30 14:05:00|3301.8|3299.8|3309.9|3307.9|3310.7|3308.6|3298.9|3296.9|449
1748614200000|2025-05-30 14:10:00|3310.4|3308.4|3311.7|3308.7|3316.1|3313.7|3308.5|3305.5|342
1748614500000|2025-05-30 14:15:00|3311.9|3308.9|3310.3|3308.3|3314|3311.1|3307.9|3305.4|368
1748614800000|2025-05-30 14:20:00|3310.1|3308.1|3310.9|3308.9|3313.6|3311.6|3309.8|3307.2|204
1748615100000|2025-05-30 14:25:00|3311.4|3309.4|3305.7|3303.7|3311.6|3309.4|3305.5|3303.2|303
1748615400000|2025-05-30 14:30:00|3306.2|3303.2|3299.1|3297.1|3308.4|3305.8|3295.4|3293.4|355
1748615700000|2025-05-30 14:35:00|3298.5|3296.5|3298.3|3296.3|3306.1|3304.1|3297.5|3295.5|373
1748616000000|2025-05-30 14:40:00|3298.1|3296.1|3296.6|3294.6|3298.1|3296.1|3288.9|3286.6|460
1748616300000|2025-05-30 14:45:00|3296.8|3294.8|3298|3296|3300.9|3298.9|3296|3294|364
1748616600000|2025-05-30 14:50:00|3297.5|3295.5|3297.3|3295.3|3300.5|3298.5|3295.9|3293.5|393
1748616900000|2025-05-30 14:55:00|3296.8|3294.8|3298.1|3296.1|3299.1|3296.8|3294.8|3292.8|286
1748617200000|2025-05-30 15:00:00|3298.6|3296.6|3301.7|3299.7|3301.8|3299.8|3296.5|3293.8|453
1748617500000|2025-05-30 15:05:00|3301.9|3299.9|3301.2|3299.2|3305.1|3303.1|3300.8|3298.8|440
1748617800000|2025-05-30 15:10:00|3301.1|3299.1|3304.7|3302.7|3308.2|3306.2|3300.6|3298.6|363
1748618100000|2025-05-30 15:15:00|3304.9|3302.9|3300.5|3298.5|3306.7|3304.7|3300.4|3298.4|261
1748618400000|2025-05-30 15:20:00|3300.4|3298.4|3302|3300|3303.7|3301.7|3299.7|3297.7|280
1748618700000|2025-05-30 15:25:00|3302.4|3300.4|3299.5|3297.5|3303.5|3301.5|3299.4|3297.4|216
1748619000000|2025-05-30 15:30:00|3299|3297|3297.6|3294.6|3302.1|3300.1|3294.8|3292.5|324
1748619300000|2025-05-30 15:35:00|3296.9|3293.9|3294.4|3292.4|3300.5|3298.2|3294.4|3291.5|283
1748619600000|2025-05-30 15:40:00|3294.3|3292.3|3294.9|3291.9|3297.1|3294.3|3291.4|3288.8|321
1748619900000|2025-05-30 15:45:00|3294.7|3291.7|3295.8|3292.8|3297.1|3294.6|3293.8|3291|236
1748620200000|2025-05-30 15:50:00|3296.2|3293.2|3295.5|3293.5|3299.6|3296.6|3294.8|3291.8|221
1748620500000|2025-05-30 15:55:00|3295.4|3293.4|3295.7|3293.7|3295.8|3293.8|3293.6|3291.6|175
1748620800000|2025-05-30 16:00:00|3295.8|3293.8|3298.3|3295.3|3299.4|3297.4|3295.7|3293.7|163
1748621100000|2025-05-30 16:05:00|3298.1|3295.1|3297.8|3295.8|3298.5|3296.3|3296.5|3293.8|124
1748621400000|2025-05-30 16:10:00|3298|3296|3299|3297|3301|3299|3296.7|3294.7|101
1748621700000|2025-05-30 16:15:00|3298.8|3296.8|3296.5|3294.5|3300.8|3298.8|3296.3|3294.3|113
1748622000000|2025-05-30 16:20:00|3296.6|3294.6|3295.3|3293.3|3297.1|3295.1|3295.3|3292.8|127
1748622300000|2025-05-30 16:25:00|3294.8|3292.8|3289.4|3286.4|3294.8|3292.8|3287.4|3284.4|255
1748622600000|2025-05-30 16:30:00|3290.8|3287.8|3284.5|3282.5|3292.2|3289.4|3277.8|3274.9|466
1748622900000|2025-05-30 16:35:00|3283.8|3281.8|3285.4|3283.4|3287.2|3285.2|3280.4|3277.9|325
1748623200000|2025-05-30 16:40:00|3285.6|3283.6|3289.3|3286.3|3289.6|3287.6|3284.4|3282.4|237
1748623500000|2025-05-30 16:45:00|3289|3286|3284.5|3282.5|3289.1|3286.1|3281.8|3279.5|248
1748623800000|2025-05-30 16:50:00|3284.2|3282.2|3286.3|3283.3|3286.4|3284.1|3281.9|3279.9|238
1748624100000|2025-05-30 16:55:00|3286.1|3284.1|3289.9|3286.9|3293.5|3291.3|3286.1|3283.7|269
1748624400000|2025-05-30 17:00:00|3290|3287|3289|3287|3290.9|3288.4|3288.1|3285.9|228
1748624700000|2025-05-30 17:05:00|3289.4|3287.4|3291.9|3289.9|3293.4|3291.4|3289.4|3287.4|144
1748625000000|2025-05-30 17:10:00|3292.1|3290.1|3293.2|3291.2|3294.4|3291.9|3290.6|3288.6|155
1748625300000|2025-05-30 17:15:00|3293.4|3291.4|3290.5|3288.5|3294.1|3292.1|3288.8|3286.8|153
1748625600000|2025-05-30 17:20:00|3290.6|3288.6|3294.4|3292.4|3294.9|3292.9|3290.3|3288.3|118
1748625900000|2025-05-30 17:25:00|3294.1|3292.1|3294.9|3292.9|3295.9|3293.9|3292.5|3290.5|122
1748626200000|2025-05-30 17:30:00|3295.4|3293.4|3294.6|3292.6|3296|3294|3294.2|3292.2|84
1748626500000|2025-05-30 17:35:00|3294.5|3292.5|3295.9|3293.9|3296.4|3294.4|3294.1|3292.1|114
1748626800000|2025-05-30 17:40:00|3295.8|3293.8|3294.1|3291.1|3296.1|3294.1|3291.9|3289.9|96
1748627100000|2025-05-30 17:45:00|3293.9|3291.9|3290.5|3288.5|3294.4|3292.1|3290.2|3287.7|96
1748627400000|2025-05-30 17:50:00|3290.3|3288.3|3291.5|3288.5|3293.2|3290.7|3289.6|3287.1|104
1748627700000|2025-05-30 17:55:00|3291.7|3288.7|3289.3|3287.3|3291.7|3288.7|3288.8|3285.8|77
1748628000000|2025-05-30 18:00:00|3289.5|3287.5|3292.8|3290.8|3293.1|3291|3289.3|3287.3|82
1748628300000|2025-05-30 18:05:00|3292.7|3290.7|3296.4|3294.4|3297.4|3295.4|3292.6|3290.6|115
1748628600000|2025-05-30 18:10:00|3296.6|3294.6|3295.2|3293.2|3296.7|3294.6|3294.9|3292.9|139
1748628900000|2025-05-30 18:15:00|3295.4|3293.4|3296.3|3294.3|3298.1|3295.3|3295.3|3292.6|114
1748629200000|2025-05-30 18:20:00|3296.2|3294.2|3295.8|3293.8|3298.2|3295.8|3295.8|3293.8|120
1748629500000|2025-05-30 18:25:00|3295.9|3293.9|3297.2|3295.2|3298.4|3295.9|3295.8|3293.4|105
1748629800000|2025-05-30 18:30:00|3298.2|3294.9|3298.9|3296.9|3299.4|3296.9|3296.7|3294.7|67
1748630100000|2025-05-30 18:35:00|3298.7|3296.7|3297|3295|3298.9|3296.9|3296.9|3293.9|51
1748630400000|2025-05-30 18:40:00|3297.3|3295.3|3298.7|3296.7|3299.5|3297.2|3296.7|3293.7|69
1748630700000|2025-05-30 18:45:00|3299.2|3297.2|3300.6|3297.6|3300.9|3298.1|3299.1|3296.6|40
1748631000000|2025-05-30 18:50:00|3301.9|3298.9|3300.2|3298.2|3301.9|3299|3299.7|3297.7|44
1748631300000|2025-05-30 18:55:00|3301|3298|3299.2|3297.2|3301|3298.5|3298.5|3295.7|58
1748631600000|2025-05-30 19:00:00|3299.4|3297.4|3302.7|3299.7|3302.7|3300.5|3299.2|3296.9|79
1748631900000|2025-05-30 19:05:00|3302.5|3299.5|3300.7|3298.7|3302.9|3299.9|3300.3|3298.2|69
1748632200000|2025-05-30 19:10:00|3300.6|3298.6|3302.2|3300.2|3302.6|3300.6|3300.6|3298.6|59
1748632500000|2025-05-30 19:15:00|3302.1|3300.1|3300.4|3298.4|3302.1|3300.1|3300.2|3298.2|38
1748632800000|2025-05-30 19:20:00|3300.3|3298.3|3300.2|3298.2|3301.7|3299.7|3300.2|3298.2|64
1748633100000|2025-05-30 19:25:00|3300.4|3298.4|3301.2|3299.2|3301.8|3299.6|3300.3|3298.3|44
1748633400000|2025-05-30 19:30:00|3301.5|3299.5|3301.5|3299.5|3302.7|3300.7|3301|3299|58
1748633700000|2025-05-30 19:35:00|3301.8|3299.8|3299.6|3297.6|3302|3300|3299.4|3297.4|65
1748634000000|2025-05-30 19:40:00|3299.2|3297.2|3300.2|3297.2|3300.4|3298.3|3298.3|3296.3|78
1748634300000|2025-05-30 19:45:00|3299.9|3296.9|3299.6|3296.6|3301|3298.3|3299.5|3296.5|40
1748634600000|2025-05-30 19:50:00|3299.7|3296.7|3301|3299|3301.6|3299.4|3299.7|3296.7|72
1748634900000|2025-05-30 19:55:00|3301.1|3298.1|3300.6|3297.6|3301.5|3298.8|3299.6|3297.4|71
1748635200000|2025-05-30 20:00:00|3301.2|3298.2|3299.6|3297.6|3302|3299.7|3298.5|3295.9|155
1748635500000|2025-05-30 20:05:00|3300.1|3298.1|3300.4|3298.4|3301.5|3299.4|3299.5|3297.3|32
1748635800000|2025-05-30 20:10:00|3300.5|3298.5|3299.6|3296.6|3301|3298.5|3299.1|3296.1|71
1748636100000|2025-05-30 20:15:00|3300.4|3297.4|3299.6|3296.6|3300.9|3297.9|3299.3|3296.3|71
1748636400000|2025-05-30 20:20:00|3299.8|3296.8|3299.6|3296.6|3300.6|3297.6|3299.2|3296.2|67
1748636700000|2025-05-30 20:25:00|3300|3297|3299.6|3296.6|3300.1|3297.1|3299.5|3296.5|23
1748637000000|2025-05-30 20:30:00|3300.1|3297.1|3299.6|3296.6|3300.1|3297.1|3299.3|3296.3|32
1748637300000|2025-05-30 20:35:00|3300.1|3297.1|3301.1|3298.1|3301.6|3298.6|3300.1|3297.1|23
1748637600000|2025-05-30 20:40:00|3301.6|3298.6|3301.3|3298.3|3301.6|3298.6|3300.3|3297.3|32
1748637900000|2025-05-30 20:45:00|3301.1|3298.1|3299.6|3296.6|3301.6|3298.6|3299.6|3296.6|60
1748638200000|2025-05-30 20:50:00|3299.8|3296.8|3300|3297|3300.5|3297.5|3299.1|3296.1|53
1748638500000|2025-05-30 20:55:00|3300.3|3297.3|3300.3|3297.3|3300.9|3297.9|3299.5|3296.5|177
1748815200000|2025-06-01 22:00:00|3305.4|3302.4|3306|3304|3308.6|3305.9|3304.6|3301.6|209
1748815500000|2025-06-01 22:05:00|3305.8|3303.8|3307|3299.3|3309.6|3305.6|3304.7|3299.3|182
1748815800000|2025-06-01 22:10:00|3307.3|3299.2|3308.2|3301.5|3310.2|3302.5|3305.2|3298.6|226
1748816100000|2025-06-01 22:15:00|3308.1|3301.6|3308.1|3306.1|3310.2|3306.5|3305.6|3301|132
1748816400000|2025-06-01 22:20:00|3308.4|3306.4|3306.4|3303.4|3308.6|3306.4|3305.9|3302.9|91
1748816700000|2025-06-01 22:25:00|3306.2|3303.2|3307.4|3304.4|3307.6|3304.6|3305.1|3302.1|89
1748817000000|2025-06-01 22:30:00|3306.8|3303.8|3306.9|3303.9|3308.3|3305.3|3306.1|3303.1|93
1748817300000|2025-06-01 22:35:00|3307.1|3304.1|3307.9|3305.9|3308.6|3306.5|3306.9|3303.9|90
1748817600000|2025-06-01 22:40:00|3308.2|3306.2|3308.4|3305.4|3308.6|3306.4|3307.1|3304.1|87
1748817900000|2025-06-01 22:45:00|3308.3|3305.3|3311.3|3308.3|3312.7|3309.7|3308|3305.3|119
1748818200000|2025-06-01 22:50:00|3311.6|3308.6|3313.8|3310.8|3315.3|3312.3|3311.3|3308.3|65
1748818500000|2025-06-01 22:55:00|3314.1|3311.1|3310.8|3307.8|3314.6|3311.6|3310.1|3307.8|81
1748818800000|2025-06-01 23:00:00|3310.4|3307.4|3312.1|3309.1|3312.5|3309.9|3309|3306.7|97
1748819100000|2025-06-01 23:05:00|3311.8|3308.8|3313.3|3310.3|3313.6|3310.6|3309.8|3307.1|84
1748819400000|2025-06-01 23:10:00|3313.6|3310.6|3312.6|3309.6|3313.8|3311.8|3311.6|3309.3|46
1748819700000|2025-06-01 23:15:00|3312.3|3309.3|3311.8|3309.8|3313.3|3310.3|3311.3|3308.3|39
1748820000000|2025-06-01 23:20:00|3311.6|3309.6|3311.6|3308.6|3312.3|3309.8|3310.4|3307.6|57
1748820300000|2025-06-01 23:25:00|3311.3|3308.3|3310.8|3308.8|3311.6|3309.1|3310.1|3307.5|65
1748820600000|2025-06-01 23:30:00|3310.3|3308.3|3311.6|3309.6|3312.4|3310.4|3310.3|3308.3|44
1748820900000|2025-06-01 23:35:00|3311.8|3309.8|3311.9|3309.9|3312.4|3310.4|3310.9|3308.9|69
1748821200000|2025-06-01 23:40:00|3312.2|3310.2|3310.9|3307.9|3312.2|3310.2|3309.9|3306.9|39
1748821500000|2025-06-01 23:45:00|3310.7|3307.7|3310.7|3308.7|3311.4|3309.4|3310.3|3307.4|52
1748821800000|2025-06-01 23:50:00|3310.4|3308.4|3309.4|3307.4|3310.5|3308.5|3308.1|3306.1|71
1748822100000|2025-06-01 23:55:00|3309.2|3307.2|3308.2|3306.2|3309.9|3307.9|3307.6|3304.6|107
1748822400000|2025-06-02 00:00:00|3308.7|3305.7|3309.6|3307.6|3311.1|3309.1|3307.9|3305.2|130
1748822700000|2025-06-02 00:05:00|3309.7|3307.7|3312.4|3309.4|3312.9|3309.9|3308.7|3306.6|140
1748823000000|2025-06-02 00:10:00|3312.6|3309.6|3313.5|3310.5|3315|3312|3312|3309|136
1748823300000|2025-06-02 00:15:00|3313.2|3310.2|3312.5|3310.5|3314|3311.2|3312.2|3309.7|109
1748823600000|2025-06-02 00:20:00|3312.7|3310.7|3310.6|3308.6|3313|3311|3310.4|3308.4|75
1748823900000|2025-06-02 00:25:00|3310.9|3308.9|3312.7|3310.7|3313.1|3310.7|3310.6|3308.1|109
1748824200000|2025-06-02 00:30:00|3311.9|3309.9|3309.7|3307.7|3312.6|3310.2|3308.4|3305.9|142
1748824500000|2025-06-02 00:35:00|3309.4|3307.4|3303.4|3301.4|3309.7|3307.7|3303.2|3300.7|134
1748824800000|2025-06-02 00:40:00|3303.2|3301.2|3306.4|3304.4|3306.6|3304.6|3301.4|3299.2|148
1748825100000|2025-06-02 00:45:00|3306.6|3304.6|3307.6|3305.6|3309.1|3307.1|3306.1|3304.1|121
1748825400000|2025-06-02 00:50:00|3307.4|3305.4|3308.1|3306.1|3308.8|3306.8|3306.6|3304.6|83
1748825700000|2025-06-02 00:55:00|3308.3|3306.3|3309.1|3307.1|3309.8|3307.7|3307.1|3305.1|113
1748826000000|2025-06-02 01:00:00|3309.2|3307.2|3310.1|3307.1|3310.4|3307.9|3308.1|3305.6|206
1748826300000|2025-06-02 01:05:00|3309.9|3306.9|3312.6|3309.6|3313.4|3310.9|3309.8|3306.8|74
1748826600000|2025-06-02 01:10:00|3312.8|3309.8|3312.3|3310.3|3313.8|3310.8|3311|3308.8|55
1748826900000|2025-06-02 01:15:00|3312.7|3310.7|3309.3|3307.3|3314.2|3311.6|3309.3|3307.3|77
1748827200000|2025-06-02 01:20:00|3309.1|3307.1|3310.3|3308.3|3311.1|3308.3|3308.8|3306.1|70
1748827500000|2025-06-02 01:25:00|3310.6|3308.6|3310.8|3307.8|3311.8|3308.8|3309.3|3306.8|122
1748827800000|2025-06-02 01:30:00|3310.7|3307.7|3309|3306|3312.1|3309.6|3307.9|3305.5|163
1748828100000|2025-06-02 01:35:00|3309.3|3306.3|3307.8|3305.8|3309.3|3306.6|3304.5|3301.5|187
1748828400000|2025-06-02 01:40:00|3307.5|3305.5|3306.3|3303.3|3307.6|3305.6|3304.7|3301.7|167
1748828700000|2025-06-02 01:45:00|3306.1|3303.1|3303.3|3300.3|3307.3|3304.3|3302.8|3299.8|122
1748829000000|2025-06-02 01:50:00|3303.6|3300.6|3300.1|3297.1|3304.3|3301.3|3299.5|3296.5|114
1748829300000|2025-06-02 01:55:00|3300.3|3297.3|3297.9|3295.9|3300.3|3297.3|3297.8|3294.8|112
1748829600000|2025-06-02 02:00:00|3297.8|3295.8|3301.9|3299.9|3303.2|3301.2|3297.8|3295.8|167
1748829900000|2025-06-02 02:05:00|3301.8|3299.8|3303.6|3300.6|3306.4|3303.4|3301.8|3299.8|158
1748830200000|2025-06-02 02:10:00|3303.4|3300.4|3305.7|3302.7|3305.9|3302.9|3302.9|3300.4|95
1748830500000|2025-06-02 02:15:00|3305.9|3302.9|3304.2|3301.2|3310|3307|3304.1|3301.1|111
1748830800000|2025-06-02 02:20:00|3303.9|3300.9|3302.2|3300.2|3303.9|3301.5|3301.9|3299.2|122
1748831100000|2025-06-02 02:25:00|3302.3|3300.3|3302|3300|3304|3301|3301.4|3298.7|142
1748831400000|2025-06-02 02:30:00|3301.5|3299.5|3304|3301|3306.7|3304|3301.5|3299.3|130
1748831700000|2025-06-02 02:35:00|3303.7|3300.7|3303.8|3300.8|3304.5|3301.5|3302.5|3299.5|65
1748832000000|2025-06-02 02:40:00|3303.5|3300.5|3303.8|3300.8|3304.8|3301.8|3303|3300|77
1748832300000|2025-06-02 02:45:00|3303.5|3300.5|3304.3|3301.3|3306|3303|3303|3300|75
1748832600000|2025-06-02 02:50:00|3304|3301|3302|3299|3305|3302|3300.9|3297.9|57
1748832900000|2025-06-02 02:55:00|3301.8|3298.8|3304.8|3301.8|3305.6|3302.6|3296.4|3293.4|123
1748833200000|2025-06-02 03:00:00|3304.3|3301.3|3307|3304|3307.3|3304.3|3301.6|3298.6|100
1748833500000|2025-06-02 03:05:00|3306.8|3303.8|3302.8|3299.8|3308.2|3305.2|3302.8|3299.8|81
1748833800000|2025-06-02 03:10:00|3303|3300|3304|3301|3304.3|3301.3|3301.4|3298.4|82
1748834100000|2025-06-02 03:15:00|3303.2|3300.2|3302.5|3299.5|3305.2|3302.2|3301.8|3298.8|86
1748834400000|2025-06-02 03:20:00|3303.3|3300.3|3306.6|3303.6|3307.1|3304.1|3302.8|3299.8|68
1748834700000|2025-06-02 03:25:00|3306.3|3303.3|3302|3299|3306.5|3303.5|3301.6|3298.6|73
1748835000000|2025-06-02 03:30:00|3301.7|3298.7|3298.6|3295.6|3301.7|3298.7|3297.7|3294.7|134
1748835300000|2025-06-02 03:35:00|3298.8|3295.8|3298.1|3295.1|3299.9|3296.9|3297.2|3294.2|147
1748835600000|2025-06-02 03:40:00|3298.4|3295.4|3299.7|3296.7|3299.9|3297.4|3297.6|3294.6|155
1748835900000|2025-06-02 03:45:00|3299.9|3296.9|3305.2|3302.2|3305.4|3303|3299.1|3296.1|132
1748836200000|2025-06-02 03:50:00|3304.6|3301.6|3303.8|3300.8|3306.9|3304.9|3303|3300.1|136
1748836500000|2025-06-02 03:55:00|3303.5|3300.5|3304.3|3301.3|3305.3|3302.3|3300.7|3297.7|108
1748836800000|2025-06-02 04:00:00|3304.8|3301.8|3306.6|3303.6|3307.3|3304.3|3304.2|3301.2|82
1748837100000|2025-06-02 04:05:00|3306.3|3303.3|3310.2|3307.2|3310.6|3307.6|3306|3303.3|148
1748837400000|2025-06-02 04:10:00|3309.5|3307.5|3309.8|3307.8|3313.2|3310.2|3309.2|3306.5|159
1748837700000|2025-06-02 04:15:00|3310.3|3308.3|3311.9|3309.9|3313.8|3311.6|3310.1|3307.5|105
1748838000000|2025-06-02 04:20:00|3312.1|3310.1|3310.4|3308.4|3312.3|3310.1|3310.3|3307.3|109
1748838300000|2025-06-02 04:25:00|3310.6|3308.6|3311.8|3308.8|3312.3|3309.3|3309.9|3307.2|86
1748838600000|2025-06-02 04:30:00|3311.5|3308.5|3311.5|3308.5|3313|3310.3|3311|3308|67
1748838900000|2025-06-02 04:35:00|3311.8|3308.8|3313.1|3311.1|3314|3311.6|3311.5|3308.5|69
1748839200000|2025-06-02 04:40:00|3313.2|3310.2|3314|3312|3314.9|3312.9|3312.8|3310.2|106
1748839500000|2025-06-02 04:45:00|3313.5|3311.5|3313.6|3311.6|3314.4|3312.2|3311.7|3308.7|86
1748839800000|2025-06-02 04:50:00|3313.5|3311.5|3313.4|3310.4|3314.6|3311.8|3311.3|3309.3|105
1748840100000|2025-06-02 04:55:00|3313.6|3310.6|3311.4|3308.4|3313.9|3310.9|3311.4|3308.4|78
1748840400000|2025-06-02 05:00:00|3311.6|3308.6|3313.6|3310.6|3314.8|3311.8|3311.1|3308.1|69
1748840700000|2025-06-02 05:05:00|3312.7|3309.7|3314.1|3311.1|3314.3|3311.3|3312.6|3309.6|65
1748841000000|2025-06-02 05:10:00|3313.9|3310.9|3313.1|3311.1|3315|3312.1|3312.6|3309.6|103
1748841300000|2025-06-02 05:15:00|3313.3|3311.3|3313.3|3310.3|3315.7|3313.3|3311.5|3309|159
1748841600000|2025-06-02 05:20:00|3313.5|3310.5|3312.6|3309.6|3313.5|3310.7|3310.9|3308.6|60
1748841900000|2025-06-02 05:25:00|3312.4|3309.4|3313.9|3310.9|3314.7|3311.7|3311.9|3309.4|71
1748842200000|2025-06-02 05:30:00|3313.7|3310.7|3312.9|3309.9|3313.7|3310.7|3310.5|3307.5|68
1748842500000|2025-06-02 05:35:00|3313.2|3310.2|3313.7|3310.7|3314.7|3311.9|3313.2|3310.2|67
1748842800000|2025-06-02 05:40:00|3313.5|3310.5|3315.5|3313.5|3317.6|3314.6|3313.5|3310.5|118
1748843100000|2025-06-02 05:45:00|3315.8|3313.8|3317.6|3314.6|3319.1|3316.5|3315.8|3313.8|99
1748843400000|2025-06-02 05:50:00|3317.3|3314.3|3317.1|3314.1|3318.6|3316.3|3315.8|3312.8|72
1748843700000|2025-06-02 05:55:00|3317.3|3314.3|3317.9|3315.9|3319.4|3316.7|3316.4|3313.4|97
1748844000000|2025-06-02 06:00:00|3318.2|3316.2|3319.1|3317.1|3321.4|3318.7|3317.4|3315.2|141
1748844300000|2025-06-02 06:05:00|3318.7|3316.7|3318.7|3316.7|3320.2|3318.2|3317.7|3315.6|135
1748844600000|2025-06-02 06:10:00|3319.1|3317.1|3316.1|3314.1|3319.1|3317.1|3316.1|3313.9|90
1748844900000|2025-06-02 06:15:00|3317.1|3313.9|3320.6|3318.6|3321.1|3319.1|3315.6|3313.6|138
1748845200000|2025-06-02 06:20:00|3320.8|3318.8|3318|3316|3322.8|3320.3|3317.4|3315.3|170
1748845500000|2025-06-02 06:25:00|3318.3|3316.3|3322|3320|3322.7|3320.5|3317.3|3315.1|115
1748845800000|2025-06-02 06:30:00|3321.9|3319.9|3322.7|3319.7|3323.9|3321.4|3321|3318.5|141
1748846100000|2025-06-02 06:35:00|3322.9|3319.9|3322.1|3320.1|3323.9|3321.4|3321.6|3318.6|118
1748846400000|2025-06-02 06:40:00|3321.6|3319.6|3323.3|3320.3|3323.9|3321.6|3321.1|3318.3|135
1748846700000|2025-06-02 06:45:00|3323.2|3321.2|3319.7|3317.7|3324.4|3322.2|3319.6|3317.2|219
1748847000000|2025-06-02 06:50:00|3319.9|3317.9|3320.9|3317.9|3321.6|3319.6|3319.2|3316.4|146
1748847300000|2025-06-02 06:55:00|3320.1|3318.1|3321.9|3319.9|3323.1|3321.1|3320.1|3318.1|138
1748847600000|2025-06-02 07:00:00|3322.6|3320.6|3325.7|3322.7|3326.5|3323.6|3322.5|3319.9|204
1748847900000|2025-06-02 07:05:00|3325.9|3322.9|3326.7|3324.7|3327.4|3325.1|3325.3|3322.4|190
1748848200000|2025-06-02 07:10:00|3326.6|3324.6|3335.6|3332.6|3337.4|3334.4|3326.2|3324.2|229
1748848500000|2025-06-02 07:15:00|3335.9|3332.9|3348|3346|3348.5|3346.5|3335.9|3332.9|384
1748848800000|2025-06-02 07:20:00|3348.9|3345.9|3351.2|3348.2|3353.1|3350.1|3346|3343.6|322
1748849100000|2025-06-02 07:25:00|3351.4|3348.4|3344.7|3342.7|3355.5|3352.5|3344.7|3342.5|439
1748849400000|2025-06-02 07:30:00|3344.8|3342.8|3353.4|3351.4|3354.7|3352.5|3344.2|3341.9|439
1748849700000|2025-06-02 07:35:00|3354.3|3351.3|3349.5|3346.5|3355.4|3352.4|3349|3346|351
1748850000000|2025-06-02 07:40:00|3349.8|3346.8|3350.8|3347.8|3352.3|3349.3|3348|3345|263
1748850300000|2025-06-02 07:45:00|3350.5|3347.5|3355.6|3352.6|3359.4|3356.4|3350.5|3347.5|459
1748850600000|2025-06-02 07:50:00|3355.3|3352.3|3343.9|3340.9|3357.2|3354.2|3341.7|3338.7|281
1748850900000|2025-06-02 07:55:00|3343.7|3340.7|3343.6|3341.6|3344.7|3342.7|3340.5|3338.3|360
1748851200000|2025-06-02 08:00:00|3343.4|3341.4|3351.3|3349.3|3351.3|3349.3|3342.9|3340.9|279
1748851500000|2025-06-02 08:05:00|3351.2|3349.2|3350.2|3348.2|3352.9|3350.2|3348.7|3346.7|223
1748851800000|2025-06-02 08:10:00|3350.5|3348.5|3343.8|3341.8|3350.9|3348.5|3342.6|3340.6|276
1748852100000|2025-06-02 08:15:00|3344|3342|3344.1|3342.1|3346.3|3343.6|3343.1|3340.8|169
1748852400000|2025-06-02 08:20:00|3344|3342|3345.2|3342.2|3346|3343.5|3343.5|3340.5|163
1748852700000|2025-06-02 08:25:00|3345.4|3342.4|3344.3|3341.3|3345.7|3342.7|3341|3338|167
1748853000000|2025-06-02 08:30:00|3344|3341|3342.2|3339.2|3344.5|3341.5|3341|3338|165
1748853300000|2025-06-02 08:35:00|3342.4|3339.4|3345|3342|3345.5|3343.5|3340.5|3338.1|149
1748853600000|2025-06-02 08:40:00|3344.5|3341.5|3343.2|3341.2|3345.8|3342.8|3343|3340.5|85
1748853900000|2025-06-02 08:45:00|3343.4|3341.4|3346.7|3343.7|3347.7|3344.9|3342.9|3340.2|91
1748854200000|2025-06-02 08:50:00|3346.2|3343.2|3344.9|3342.9|3346.4|3344.4|3344.4|3341.6|119
1748854500000|2025-06-02 08:55:00|3344.4|3342.4|3342|3340|3344.4|3342.4|3341.5|3339|94
1748854800000|2025-06-02 09:00:00|3341.9|3339.9|3342.9|3340.9|3343.3|3341.3|3338|3336|152
1748855100000|2025-06-02 09:05:00|3343|3341|3340.5|3338.5|3343.3|3341.3|3339.8|3337.8|184
1748855400000|2025-06-02 09:10:00|3340.6|3338.6|3338|3336|3340.7|3338.7|3336.2|3334.2|153
1748855700000|2025-06-02 09:15:00|3337.3|3335.3|3341.1|3339.1|3341.8|3339.1|3336.7|3334.6|145
1748856000000|2025-06-02 09:20:00|3341.5|3339.5|3340.8|3338.8|3342.8|3340.3|3339.3|3337.3|146
1748856300000|2025-06-02 09:25:00|3341|3339|3335.1|3333.1|3341.1|3339.1|3334.3|3332|213
1748856600000|2025-06-02 09:30:00|3335.3|3333.3|3332.9|3330.9|3336.4|3333.8|3332.6|3330|225
1748856900000|2025-06-02 09:35:00|3333.2|3331.2|3332.6|3330.6|3334.4|3331.4|3330.1|3328.1|194
1748857200000|2025-06-02 09:40:00|3332.4|3330.4|3328.4|3326.4|3332.4|3330.4|3328.1|3326.1|136
1748857500000|2025-06-02 09:45:00|3328.8|3325.8|3330.8|3328.8|3331.6|3329.1|3325.2|3323.2|190
1748857800000|2025-06-02 09:50:00|3330.6|3328.6|3331.6|3328.6|3332.3|3330.3|3330|3327.6|170
1748858100000|2025-06-02 09:55:00|3331.5|3328.5|3332.1|3330.1|3333|3330.6|3329.6|3327.6|172
1748858400000|2025-06-02 10:00:00|3332.5|3330.5|3333.1|3331.1|3334.1|3332.1|3332|3329.3|147
1748858700000|2025-06-02 10:05:00|3333.8|3330.8|3329.6|3327.6|3333.8|3331.3|3328.6|3326.4|200
1748859000000|2025-06-02 10:10:00|3329.4|3327.4|3327.9|3325.9|3330.1|3328.1|3325.2|3322.5|161
1748859300000|2025-06-02 10:15:00|3327.6|3325.6|3328.4|3326.4|3332.2|3329.2|3327.6|3324.6|181
1748859600000|2025-06-02 10:20:00|3328.2|3326.2|3326.9|3323.9|3329.7|3326.7|3326.1|3323.1|209
1748859900000|2025-06-02 10:25:00|3327.2|3324.2|3326.3|3324.3|3330.6|3327.6|3324.7|3322.1|263
1748860200000|2025-06-02 10:30:00|3326.2|3324.2|3325.2|3322.2|3326.7|3324.3|3323.8|3320.8|205
1748860500000|2025-06-02 10:35:00|3325.5|3322.5|3325.8|3322.8|3326.1|3323.1|3320.3|3317.3|205
1748860800000|2025-06-02 10:40:00|3325.6|3322.6|3325.3|3323.3|3329.7|3326.8|3324.7|3321.7|178
1748861100000|2025-06-02 10:45:00|3324.8|3322.8|3328.3|3326.3|3328.8|3326.8|3323.8|3321.8|148
1748861400000|2025-06-02 10:50:00|3328.8|3326.8|3329.8|3327.8|3330|3327.8|3327.8|3325.8|108
1748861700000|2025-06-02 10:55:00|3330.3|3328.3|3332|3329|3332.8|3330.8|3326.8|3324.3|170
1748862000000|2025-06-02 11:00:00|3329.7|3327.7|3324.9|3322.9|3329.8|3327.8|3324.7|3322.4|273
1748862300000|2025-06-02 11:05:00|3324.8|3322.8|3327.6|3325.6|3329.5|3326.9|3324.8|3322.1|170
1748862600000|2025-06-02 11:10:00|3327.3|3325.3|3329|3327|3330.1|3328.1|3326.3|3324.3|185
1748862900000|2025-06-02 11:15:00|3329.6|3327.6|3330.6|3328.6|3333.1|3330.6|3329.5|3327.5|148
1748863200000|2025-06-02 11:20:00|3331|3329|3332.3|3330.3|3333.5|3331|3330|3328|170
1748863500000|2025-06-02 11:25:00|3332.4|3330.4|3329.3|3327.3|3332.7|3330.7|3328.8|3326.8|148
1748863800000|2025-06-02 11:30:00|3329.5|3327.5|3335.2|3332.2|3336.3|3333.3|3329.5|3327.5|154
1748864100000|2025-06-02 11:35:00|3335.1|3332.1|3334.4|3331.4|3336.4|3333.5|3333.1|3330.4|132
1748864400000|2025-06-02 11:40:00|3333.7|3331.7|3327.6|3325.6|3334.5|3332.4|3327.2|3325.2|149
1748864700000|2025-06-02 11:45:00|3327.7|3325.7|3326.3|3323.3|3327.8|3325.8|3323.9|3321.2|168
1748865000000|2025-06-02 11:50:00|3325.8|3322.8|3325.7|3322.7|3325.8|3323.4|3322.8|3319.9|162
1748865300000|2025-06-02 11:55:00|3325.9|3322.9|3329.6|3327.6|3332.6|3330.6|3325.9|3322.9|225
1748865600000|2025-06-02 12:00:00|3329.8|3327.8|3329.3|3327.3|3334.4|3332.4|3328.8|3326.8|257
1748865900000|2025-06-02 12:05:00|3329|3327|3334.8|3332.8|3337.3|3335.3|3328.3|3326.3|247
1748866200000|2025-06-02 12:10:00|3335.7|3333.7|3340.1|3337.1|3342.2|3339.3|3334.4|3332.4|281
1748866500000|2025-06-02 12:15:00|3339.9|3336.9|3340.3|3338.3|3342.1|3339.5|3338.4|3335.5|291
1748866800000|2025-06-02 12:20:00|3340.2|3338.2|3342.6|3340.6|3344.2|3341.9|3338.7|3336.1|318
1748867100000|2025-06-02 12:25:00|3343|3341|3347.7|3345.7|3349.1|3347.1|3341.6|3339.1|407
1748867400000|2025-06-02 12:30:00|3347.9|3345.9|3352.5|3350.5|3362.7|3360|3347.3|3345.3|560
1748867700000|2025-06-02 12:35:00|3352.7|3350.7|3361.2|3358.2|3362.4|3359.5|3352.7|3350.4|387
1748868000000|2025-06-02 12:40:00|3361.1|3358.1|3367.5|3365.5|3369.7|3367|3356|3353.6|535
1748868300000|2025-06-02 12:45:00|3368|3366|3370.1|3368.1|3373.5|3371.1|3367.6|3364.8|499
1748868600000|2025-06-02 12:50:00|3371.7|3368.7|3364.5|3362.5|3373.3|3370.9|3364|3361.5|425
1748868900000|2025-06-02 12:55:00|3365|3363|3370.4|3367.4|3373.1|3370.4|3363.8|3361.5|382
1748869200000|2025-06-02 13:00:00|3370.6|3367.6|3381.1|3379.1|3382.3|3380.1|3369.6|3366.6|532
1748869500000|2025-06-02 13:05:00|3381.3|3379.3|3381|3379|3384.5|3382|3379.2|3376.4|578
1748869800000|2025-06-02 13:10:00|3381.9|3378.9|3395.4|3393.4|3396.1|3394.1|3380.9|3378.2|577
1748870100000|2025-06-02 13:15:00|3396.2|3393.2|3396|3394|3398.3|3396.3|3392.4|3390.4|443
1748870400000|2025-06-02 13:20:00|3396.2|3394.2|3389.3|3387.3|3400.5|3398.5|3389.3|3387.3|331
1748870700000|2025-06-02 13:25:00|3389.8|3387.8|3396|3393|3398.5|3395.5|3385.1|3382.1|406
1748871000000|2025-06-02 13:30:00|3396.2|3393.2|3395.8|3393.8|3398.7|3395.7|3380.7|3378.7|673
1748871300000|2025-06-02 13:35:00|3394.8|3392.8|3408|3406|3408.8|3406.8|3392.1|3390.1|604
1748871600000|2025-06-02 13:40:00|3408.2|3406.2|3411.2|3405.8|3411.2|3408.8|3405|3403|591
1748871900000|2025-06-02 13:45:00|3410.8|3405.3|3409.6|3407.6|3413.8|3411.2|3406.8|3404.6|638
1748872200000|2025-06-02 13:50:00|3409.1|3407.1|3417.5|3415.5|3418.4|3415.5|3407.8|3405.5|599
1748872500000|2025-06-02 13:55:00|3417|3414|3418.6|3413.2|3420.1|3417.3|3415.2|3412.3|416
1748872800000|2025-06-02 14:00:00|3420.7|3413.1|3416.2|3414.2|3422.5|3419.9|3410.5|3404|900
1748873100000|2025-06-02 14:05:00|3416.4|3414.4|3416.7|3414.7|3422.7|3420.1|3414.4|3411.9|732
1748873400000|2025-06-02 14:10:00|3417|3413.7|3429.7|3427.7|3430|3428|3410.8|3407.8|746
1748873700000|2025-06-02 14:15:00|3429.3|3427.3|3435.1|3433.1|3435.8|3433.3|3427.6|3425.1|590
1748874000000|2025-06-02 14:20:00|3434.8|3432.8|3433.1|3430.1|3437.5|3435.5|3429.5|3427.5|539
1748874300000|2025-06-02 14:25:00|3433.7|3430.7|3426.2|3424.2|3434.8|3431.8|3426.2|3424.1|504
1748874600000|2025-06-02 14:30:00|3426.8|3424.8|3433.4|3431.4|3434.1|3432.1|3424.1|3421.7|508
1748874900000|2025-06-02 14:35:00|3433.3|3431.3|3434.5|3432.5|3439.8|3437.4|3432.6|3430.6|492
1748875200000|2025-06-02 14:40:00|3434.7|3432.7|3443.4|3441.4|3443.9|3441.5|3434.2|3432.2|395
1748875500000|2025-06-02 14:45:00|3444.5|3441.5|3438.4|3436.4|3444.9|3442.6|3438.3|3435.6|443
1748875800000|2025-06-02 14:50:00|3438.6|3436.6|3439|3436|3440.9|3438.4|3436|3433.6|357
1748876100000|2025-06-02 14:55:00|3439.3|3436.3|3431.6|3429.6|3440.2|3437.2|3431.3|3429|374
1748876400000|2025-06-02 15:00:00|3431.1|3429.1|3436.6|3434.6|3440.2|3438.1|3431|3429|408
1748876700000|2025-06-02 15:05:00|3436.7|3434.7|3440.6|3437.6|3443.3|3441.2|3436.6|3434.6|298
1748877000000|2025-06-02 15:10:00|3439.7|3437.7|3440.9|3437.9|3441.2|3438.7|3435.6|3432.9|386
1748877300000|2025-06-02 15:15:00|3441.2|3438.2|3446.7|3444.7|3446.9|3444.7|3440.9|3437.9|318
1748877600000|2025-06-02 15:20:00|3446.5|3444.5|3447.7|3445.7|3449|3446.7|3445.3|3443.2|269
1748877900000|2025-06-02 15:25:00|3447.2|3445.2|3443.1|3441.1|3447.4|3445.4|3434.4|3431.9|376
1748878200000|2025-06-02 15:30:00|3443.3|3441.3|3440.5|3438.5|3443.6|3441.6|3440|3437.3|271
1748878500000|2025-06-02 15:35:00|3440.8|3438.8|3442.1|3439.1|3442.4|3439.6|3436.9|3434.9|261
1748878800000|2025-06-02 15:40:00|3441.6|3439.6|3444.5|3442.5|3444.6|3442.6|3439.7|3437.2|196
1748879100000|2025-06-02 15:45:00|3444.6|3442.6|3445.5|3443.5|3447|3444.7|3441.9|3439.9|198
1748879400000|2025-06-02 15:50:00|3445.9|3443.9|3443.3|3441.3|3447|3444.6|3442|3439.2|209
1748879700000|2025-06-02 15:55:00|3442.8|3440.8|3445|3443|3445.7|3443.5|3441.6|3439.4|170
1748880000000|2025-06-02 16:00:00|3445.3|3443.3|3450.1|3447.1|3450.1|3447.3|3444.7|3442.4|187
1748880300000|2025-06-02 16:05:00|3449.8|3446.8|3444.4|3442.4|3450.1|3447.1|3442.7|3440.5|204
1748880600000|2025-06-02 16:10:00|3444.5|3442.5|3438.8|3435.8|3445.9|3443.9|3436|3433.5|234
1748880900000|2025-06-02 16:15:00|3438.6|3435.6|3443.4|3441.4|3444.1|3441.9|3437.8|3435.3|203
1748881200000|2025-06-02 16:20:00|3443.6|3441.6|3443.5|3441.5|3444.9|3442.5|3441.9|3439.5|194
1748881500000|2025-06-02 16:25:00|3443.4|3441.4|3444.4|3442.4|3445.9|3443.9|3441.9|3439.9|132
1748881800000|2025-06-02 16:30:00|3443.9|3441.9|3450.1|3448.1|3450.3|3448.3|3443.3|3441.3|172
1748882100000|2025-06-02 16:35:00|3450.3|3448.3|3448.7|3446.7|3452|3449.6|3447.2|3445.2|163
1748882400000|2025-06-02 16:40:00|3448.5|3446.5|3450.8|3448.8|3451.3|3449.2|3445.7|3442.9|214
1748882700000|2025-06-02 16:45:00|3450.7|3448.7|3452|3450|3453.4|3450.9|3449.1|3447.1|176
1748883000000|2025-06-02 16:50:00|3451.8|3449.8|3448.6|3446.6|3452.2|3449.9|3448.2|3445.3|158
1748883300000|2025-06-02 16:55:00|3448.4|3446.4|3453|3450|3453.3|3451|3447.9|3445.6|156
1748883600000|2025-06-02 17:00:00|3452.8|3449.8|3454.2|3452.2|3455.1|3452.4|3451.9|3449.1|159
1748883900000|2025-06-02 17:05:00|3454.4|3452.4|3457.8|3455.8|3459.2|3456.3|3454.2|3451.9|209
1748884200000|2025-06-02 17:10:00|3457.7|3455.7|3454.3|3451.3|3457.7|3455.7|3453.3|3450.4|204
1748884500000|2025-06-02 17:15:00|3454.2|3452.2|3458.7|3456.7|3459.3|3457.1|3453.3|3450.5|215
1748884800000|2025-06-02 17:20:00|3458.8|3456.8|3455.2|3452.2|3462.9|3460.5|3453.8|3451.3|280
1748885100000|2025-06-02 17:25:00|3455.7|3452.7|3454.6|3451.6|3457.7|3454.7|3452.7|3450.7|266
1748885400000|2025-06-02 17:30:00|3455|3452.6|3459.9|3456.9|3460.9|3457.9|3454.6|3452.6|185
1748885700000|2025-06-02 17:35:00|3459.7|3456.7|3457.7|3454.7|3461.3|3458.9|3456|3453.9|122
1748886000000|2025-06-02 17:40:00|3457.2|3455.2|3458.4|3455.4|3459.8|3457.5|3456.7|3454.2|181
1748886300000|2025-06-02 17:45:00|3458.2|3455.2|3458.6|3456.6|3460.7|3457.7|3458.2|3455.2|136
1748886600000|2025-06-02 17:50:00|3458.7|3456.7|3455.4|3453.4|3458.7|3456.7|3454.8|3452.7|177
1748886900000|2025-06-02 17:55:00|3455.5|3453.5|3457.4|3454.4|3458.5|3456|3454|3451.2|158
1748887200000|2025-06-02 18:00:00|3457.2|3454.2|3455.8|3453.8|3457.6|3454.7|3453|3450.7|199
1748887500000|2025-06-02 18:05:00|3455.5|3453.5|3455.8|3452.8|3459.6|3457.1|3454.7|3452.2|179
1748887800000|2025-06-02 18:10:00|3456.6|3453.6|3456.1|3453.1|3458.3|3455.8|3455.5|3452.8|139
1748888100000|2025-06-02 18:15:00|3456|3453|3459.2|3456.2|3459.3|3457|3454.5|3452.5|160
1748888400000|2025-06-02 18:20:00|3458.8|3456.8|3461|3459|3461.8|3459|3458.8|3456.4|159
1748888700000|2025-06-02 18:25:00|3462|3459.1|3463.2|3460.2|3463.5|3461|3461.2|3458.4|121
1748889000000|2025-06-02 18:30:00|3462.9|3459.9|3464|3462|3465.1|3463.1|3462.8|3459.9|104
1748889300000|2025-06-02 18:35:00|3464.1|3462.1|3466.4|3464.4|3467.9|3464.9|3463.7|3461.7|115
1748889600000|2025-06-02 18:40:00|3466.1|3464.1|3467.4|3465.4|3468.3|3465.6|3466.1|3463.6|143
1748889900000|2025-06-02 18:45:00|3467.8|3464.4|3465.6|3462.6|3467.8|3465.7|3465.3|3462.3|112
1748890200000|2025-06-02 18:50:00|3465.9|3462.9|3465.2|3463.2|3466.2|3463.2|3463.8|3460.8|170
1748890500000|2025-06-02 18:55:00|3465.3|3462.3|3465.1|3462.1|3466.3|3463.7|3463|3460.9|134
1748890800000|2025-06-02 19:00:00|3464.3|3462.3|3464.7|3461.7|3466.2|3463.3|3463|3460.5|132
1748891100000|2025-06-02 19:05:00|3464.6|3461.6|3467.3|3465.3|3467.7|3465.7|3463.3|3460.9|115
1748891400000|2025-06-02 19:10:00|3467.2|3465.2|3470.4|3468.4|3471|3468.4|3467.1|3465.1|97
1748891700000|2025-06-02 19:15:00|3470.3|3468.3|3470.3|3468.3|3471|3469|3469.1|3466.2|92
1748892000000|2025-06-02 19:20:00|3470.5|3468.5|3470.7|3468.7|3470.9|3468.9|3469.1|3466.5|96
1748892300000|2025-06-02 19:25:00|3470.9|3468.9|3470.4|3468.4|3472.5|3469.7|3469.9|3467.4|98
1748892600000|2025-06-02 19:30:00|3469.9|3467.9|3471.8|3469.8|3472.8|3470.3|3468.9|3466.9|169
1748892900000|2025-06-02 19:35:00|3471.5|3469.5|3474.5|3471.5|3475.1|3472.2|3471.5|3469.3|100
1748893200000|2025-06-02 19:40:00|3473.7|3471.7|3474.7|3471.7|3475|3472.8|3473.2|3470.2|80
1748893500000|2025-06-02 19:45:00|3474.5|3472.5|3474.6|3471.6|3474.9|3472.6|3473.4|3471|112
1748893800000|2025-06-02 19:50:00|3474.2|3471.2|3475.4|3472.4|3476.2|3474|3474.2|3471.2|161
1748894100000|2025-06-02 19:55:00|3474.9|3471.9|3476.1|3474.1|3477.1|3474.5|3473.3|3471|195
1748894400000|2025-06-02 20:00:00|3476.5|3473.5|3477.1|3474.1|3477.9|3475.1|3475.2|3472.2|99
1748894700000|2025-06-02 20:05:00|3476.8|3473.8|3477.4|3475.4|3477.8|3475.7|3474.6|3471.6|76
1748895000000|2025-06-02 20:10:00|3477.1|3475.1|3479.7|3477.7|3479.7|3477.7|3476.3|3474.3|82
1748895300000|2025-06-02 20:15:00|3479.4|3477.4|3480|3478|3480.7|3478|3479.2|3476.5|93
1748895600000|2025-06-02 20:20:00|3480.1|3478.1|3479.2|3476.2|3480.1|3478.1|3478.5|3476.2|66
1748895900000|2025-06-02 20:25:00|3479|3476|3476.4|3473.4|3479.2|3476.7|3476.4|3473.4|75
1748896200000|2025-06-02 20:30:00|3476.1|3473.1|3474.2|3471.2|3477.6|3474.6|3473.9|3470.9|100
1748896500000|2025-06-02 20:35:00|3474|3471|3473.1|3471.1|3474.5|3472|3472.4|3469.4|72
1748896800000|2025-06-02 20:40:00|3472.9|3470.9|3475.2|3472.2|3475.5|3472.9|3472.9|3470.3|112
1748897100000|2025-06-02 20:45:00|3474.7|3472.7|3476.9|3474.9|3479.4|3476.4|3473.9|3471.3|119
1748897400000|2025-06-02 20:50:00|3477.6|3474.6|3476.7|3473.7|3477.6|3474.9|3475.8|3472.8|120
1748897700000|2025-06-02 20:55:00|3476.5|3473.5|3477.5|3474.5|3478.9|3476.5|3475.7|3473|111
1748901600000|2025-06-02 22:00:00|3474.5|3471.5|3474.4|3471.4|3477.8|3474.8|3474.4|3471.4|129
1748901900000|2025-06-02 22:05:00|3474.2|3471.2|3473.7|3471.7|3476.6|3473.6|3472.9|3470.1|173
1748902200000|2025-06-02 22:10:00|3474.2|3470.7|3474.7|3472.7|3476.2|3473.5|3474|3470.7|128
1748902500000|2025-06-02 22:15:00|3474.4|3472.4|3474.9|3472.9|3475.7|3473.4|3473.2|3470.3|105
1748902800000|2025-06-02 22:20:00|3475.6|3473.6|3476.2|3473.2|3476.7|3473.9|3474.5|3472.5|100
1748903100000|2025-06-02 22:25:00|3476.5|3473.5|3474.7|3472.7|3477.2|3474.2|3474.7|3472.2|65
1748903400000|2025-06-02 22:30:00|3474.9|3472.9|3475.2|3473.2|3476.6|3474.6|3474.7|3472.7|83
1748903700000|2025-06-02 22:35:00|3475.3|3473.3|3475.7|3473.7|3475.8|3473.8|3474.5|3472.5|61
1748904000000|2025-06-02 22:40:00|3475.8|3473.8|3474.5|3472.5|3476.8|3474.8|3474.5|3472.5|55
1748904300000|2025-06-02 22:45:00|3474.3|3472.3|3474.6|3472.6|3475.5|3473.5|3474.3|3472.3|80
1748904600000|2025-06-02 22:50:00|3474.7|3472.7|3475.2|3473.2|3475.9|3473.9|3474.6|3472.6|47
1748904900000|2025-06-02 22:55:00|3475.3|3473.3|3475.2|3473.2|3475.7|3473.7|3474.6|3472.6|37
1748905200000|2025-06-02 23:00:00|3475.3|3473.3|3475.3|3473.3|3476.9|3474.7|3474.7|3472.7|66
1748905500000|2025-06-02 23:05:00|3475.6|3473.6|3475.8|3473.8|3476.4|3474.4|3475.1|3473.1|107
1748905800000|2025-06-02 23:10:00|3476|3474|3475.6|3473.6|3476.3|3474.3|3475.3|3473.3|66
1748906100000|2025-06-02 23:15:00|3475.9|3473.9|3475.9|3473.9|3476.3|3474.3|3475.3|3473.3|84
1748906400000|2025-06-02 23:20:00|3476.1|3474.1|3476.9|3474.9|3477.5|3475.5|3475.7|3473.7|60
1748906700000|2025-06-02 23:25:00|3477.1|3475.1|3474.1|3471.1|3477.4|3475.4|3473.5|3471.1|147
1748907000000|2025-06-02 23:30:00|3474.2|3471.2|3466.4|3464.4|3474.6|3471.6|3466.4|3464.4|122
1748907300000|2025-06-02 23:35:00|3466.6|3464.6|3468.6|3465.6|3470.4|3468.4|3465.5|3462.8|105
1748907600000|2025-06-02 23:40:00|3468.5|3465.5|3470.3|3467.3|3470.6|3467.6|3468|3465|114
1748907900000|2025-06-02 23:45:00|3470.6|3467.6|3471.4|3468.4|3472.8|3469.8|3470|3467|99
1748908200000|2025-06-02 23:50:00|3471.7|3468.7|3470.8|3467.8|3471.7|3468.7|3469.8|3466.8|85
1748908500000|2025-06-02 23:55:00|3471.1|3468.1|3474.4|3471.4|3474.9|3471.9|3470.7|3468.1|110
1748908800000|2025-06-03 00:00:00|3474.2|3471.2|3468.1|3465.1|3476.1|3474.1|3468.1|3465.1|134
1748909100000|2025-06-03 00:05:00|3467.8|3464.8|3466.7|3463.7|3468.8|3465.8|3465.5|3462.5|144
1748909400000|2025-06-03 00:10:00|3467.4|3464.4|3466.2|3464.2|3468.9|3466.5|3465.5|3463.5|124
1748909700000|2025-06-03 00:15:00|3466.5|3464.5|3467.8|3464.8|3467.8|3465.6|3462.7|3460.5|155
1748910000000|2025-06-03 00:20:00|3468.6|3466.6|3467.7|3464.7|3469.3|3467.3|3465|3462|151
1748910300000|2025-06-03 00:25:00|3467.4|3464.4|3465.4|3463.4|3468.9|3465.9|3465.2|3462.7|76
1748910600000|2025-06-03 00:30:00|3465.7|3463.7|3468.3|3466.3|3469.5|3467|3465.4|3463.4|86
1748910900000|2025-06-03 00:35:00|3468.5|3466.5|3465|3462|3468.5|3466.5|3465|3462|88
1748911200000|2025-06-03 00:40:00|3465.3|3462.3|3464.5|3462.5|3465.8|3463.5|3461.5|3459|133
1748911500000|2025-06-03 00:45:00|3465|3463|3464.1|3462.1|3466.7|3463.9|3462.7|3460.7|122
1748911800000|2025-06-03 00:50:00|3463.9|3461.9|3462.9|3460.9|3465.6|3463.3|3462.9|3460|144
1748912100000|2025-06-03 00:55:00|3463.4|3461.4|3459.6|3457.6|3464.4|3462.4|3456|3453|217
1748912400000|2025-06-03 01:00:00|3459.8|3457.8|3448.4|3445.4|3467.7|3464.7|3447.3|3444.6|1096
1748912700000|2025-06-03 01:05:00|3447.9|3444.9|3443.3|3441.3|3450.5|3447.5|3441.7|3439|626
1748913000000|2025-06-03 01:10:00|3443.1|3441.1|3437.5|3434.5|3445.1|3443|3437|3434|520
1748913300000|2025-06-03 01:15:00|3437.3|3434.3|3429.8|3426.8|3438.5|3435.5|3429.3|3426.5|537
1748913600000|2025-06-03 01:20:00|3430.1|3427.1|3425.4|3422.4|3433.8|3430.8|3423.7|3420.8|453
1748913900000|2025-06-03 01:25:00|3424.7|3422.7|3423.4|3421.4|3427.4|3424.4|3412.7|3410.7|542
1748914200000|2025-06-03 01:30:00|3423.6|3421.6|3425.4|3423.4|3429.4|3427.4|3421.2|3418.7|440
1748914500000|2025-06-03 01:35:00|3424.7|3422.7|3420.1|3418.1|3425.2|3422.7|3415.2|3413.2|372
1748914800000|2025-06-03 01:40:00|3420.6|3418.6|3427.7|3424.7|3427.8|3424.8|3418.8|3416.8|334
1748915100000|2025-06-03 01:45:00|3426.7|3423.7|3425.7|3423.7|3428.3|3426|3423.2|3420.2|327
1748915400000|2025-06-03 01:50:00|3425.5|3423.5|3420.4|3418.4|3427.3|3424.7|3419.2|3417.1|277
1748915700000|2025-06-03 01:55:00|3419.9|3417.9|3421.3|3418.3|3421.6|3418.7|3414.9|3412.9|288
1748916000000|2025-06-03 02:00:00|3421.2|3418.2|3416.5|3413.5|3425.9|3422.9|3412|3409.5|307
1748916300000|2025-06-03 02:05:00|3416.4|3413.4|3416.1|3414.1|3418.1|3416.1|3412.4|3410.2|232
1748916600000|2025-06-03 02:10:00|3415.9|3413.9|3423.5|3421.5|3424|3421.7|3415.2|3413.2|245
1748916900000|2025-06-03 02:15:00|3423.8|3421.8|3422.5|3419.5|3425.4|3423.4|3422.1|3419.1|152
1748917200000|2025-06-03 02:20:00|3422|3419|3415.2|3412.2|3422.3|3419.3|3415.2|3412.2|167
1748917500000|2025-06-03 02:25:00|3415.7|3412.7|3413.7|3410.7|3416.3|3413.8|3412.2|3409.7|146
1748917800000|2025-06-03 02:30:00|3414.1|3411.1|3409.7|3406.7|3414.1|3411.1|3409|3406.7|242
1748918100000|2025-06-03 02:35:00|3409.2|3406.2|3412.7|3409.7|3414.2|3411.2|3406.6|3404.4|359
1748918400000|2025-06-03 02:40:00|3413|3410|3413.1|3410.1|3413.8|3411.8|3409.1|3407.1|194
1748918700000|2025-06-03 02:45:00|3412.8|3409.8|3408|3406|3413.3|3410.6|3407.8|3405.8|181
1748919000000|2025-06-03 02:50:00|3408.1|3406.1|3407.5|3405.5|3410.2|3407.9|3406.4|3404.2|229
1748919300000|2025-06-03 02:55:00|3407.4|3405.4|3404.5|3401.5|3412.4|3409.7|3403.9|3401.5|263
1748919600000|2025-06-03 03:00:00|3404|3401|3403.4|3401.4|3408.8|3405.8|3402.7|3400.4|221
1748919900000|2025-06-03 03:05:00|3403.2|3401.2|3403.3|3401.3|3406.4|3404.1|3402.5|3400.5|194
1748920200000|2025-06-03 03:10:00|3403.1|3401.1|3407.9|3405.9|3408.3|3405.9|3402.1|3399.1|181
1748920500000|2025-06-03 03:15:00|3407.8|3405.8|3407.9|3405.9|3410.3|3407.3|3406.4|3403.4|168
1748920800000|2025-06-03 03:20:00|3407.4|3405.4|3402.8|3400.8|3407.8|3405.4|3402.7|3400.2|91
1748921100000|2025-06-03 03:25:00|3402.4|3399.4|3400.1|3398.1|3403.1|3400.8|3397.8|3394.8|194
1748921400000|2025-06-03 03:30:00|3400.3|3398.3|3406.1|3403.1|3406.6|3403.6|3400.3|3398.3|131
1748921700000|2025-06-03 03:35:00|3405.8|3402.8|3405.9|3403.9|3406.2|3403.9|3403.5|3400.5|112
1748922000000|2025-06-03 03:40:00|3406.4|3404.4|3402.2|3399.2|3406.4|3404.4|3400.4|3397.5|124
1748922300000|2025-06-03 03:45:00|3402|3400|3404.3|3402.3|3404.5|3402.3|3401|3398.1|126
1748922600000|2025-06-03 03:50:00|3404.6|3402.6|3404.9|3401.9|3406.1|3403.7|3403.8|3401.3|109
1748922900000|2025-06-03 03:55:00|3404.7|3402.7|3405.4|3402.4|3406.4|3403.4|3404.6|3401.8|148
1748923200000|2025-06-03 04:00:00|3405.2|3402.2|3413.4|3411.4|3414|3411.9|3404.9|3401.9|165
1748923500000|2025-06-03 04:05:00|3413.5|3411.5|3412.2|3409.2|3418|3415|3411.5|3408.5|185
1748923800000|2025-06-03 04:10:00|3412|3409|3412.6|3410.6|3412.8|3410.8|3409.4|3406.4|70
1748924100000|2025-06-03 04:15:00|3412.9|3409.9|3415.1|3412.1|3418.4|3416.1|3412.8|3409.8|104
1748924400000|2025-06-03 04:20:00|3414.9|3412.9|3416.4|3414.4|3417.6|3415.4|3414.9|3412.9|74
1748924700000|2025-06-03 04:25:00|3416.1|3414.1|3415.9|3413.9|3416.2|3414.2|3414.4|3412.1|95
1748925000000|2025-06-03 04:30:00|3415.7|3413.7|3415.8|3412.8|3418.7|3415.7|3412|3409.8|140
1748925300000|2025-06-03 04:35:00|3415|3412|3414.4|3411.4|3416.3|3413.4|3413.6|3410.6|121
1748925600000|2025-06-03 04:40:00|3414.1|3411.1|3417.7|3414.7|3418.2|3415.2|3414.1|3411.1|91
1748925900000|2025-06-03 04:45:00|3417|3415|3419.6|3416.6|3421.2|3418.6|3415.2|3412.5|110
1748926200000|2025-06-03 04:50:00|3420.4|3417.4|3418.1|3415.1|3420.6|3417.6|3417.1|3414.1|60
1748926500000|2025-06-03 04:55:00|3417.9|3414.9|3419.9|3416.9|3420.2|3417.2|3417.4|3414.4|101
1748926800000|2025-06-03 05:00:00|3420.1|3417.1|3421.1|3418.1|3422.9|3419.9|3418.8|3415.8|183
1748927100000|2025-06-03 05:05:00|3420.8|3417.8|3424|3421|3425.6|3422.8|3420.6|3417.8|136
1748927400000|2025-06-03 05:10:00|3424.2|3421.2|3422.6|3419.6|3424.7|3421.8|3422.1|3419.1|84
1748927700000|2025-06-03 05:15:00|3421.4|3418.4|3423.1|3420.1|3424|3421.6|3420.4|3417.4|137
1748928000000|2025-06-03 05:20:00|3423.3|3420.3|3425.1|3422.1|3426.1|3423.8|3423.1|3420.3|110
1748928300000|2025-06-03 05:25:00|3424.9|3421.9|3419.4|3417.4|3424.9|3422.9|3418.9|3416.4|188
1748928600000|2025-06-03 05:30:00|3419|3416|3418.9|3416.9|3423.3|3421.3|3417.9|3415.4|276
1748928900000|2025-06-03 05:35:00|3419|3417|3420.3|3417.3|3420.8|3418.8|3416.8|3414.8|170
1748929200000|2025-06-03 05:40:00|3419.6|3417.6|3420.9|3417.9|3423|3420.5|3418.4|3416.2|185
1748929500000|2025-06-03 05:45:00|3421.2|3418.2|3423|3420|3423.6|3421|3418.8|3416.3|205
1748929800000|2025-06-03 05:50:00|3423.3|3420.3|3422.3|3419.3|3424.5|3421.7|3421.5|3418.5|119
1748930100000|2025-06-03 05:55:00|3421.8|3418.8|3423.2|3421.2|3424.1|3421.2|3420.3|3417.3|258
1748930400000|2025-06-03 06:00:00|3423.7|3421.7|3419.9|3417.9|3425.4|3423|3419.9|3417.9|146
1748930700000|2025-06-03 06:05:00|3419.6|3417.6|3415|3413|3419.6|3417.6|3414.7|3412.5|207
1748931000000|2025-06-03 06:10:00|3414.9|3412.9|3412|3409|3415.4|3412.9|3409.7|3407.2|332
1748931300000|2025-06-03 06:15:00|3412.4|3409.4|3417.5|3414.5|3417.7|3415.3|3411.7|3408.7|213
1748931600000|2025-06-03 06:20:00|3417.7|3414.7|3421.1|3418.1|3421.6|3418.9|3415.7|3412.7|221
1748931900000|2025-06-03 06:25:00|3420.9|3417.9|3420.6|3418.6|3421.4|3419.4|3419.3|3417.3|162
1748932200000|2025-06-03 06:30:00|3420.7|3418.7|3418.6|3416.6|3422.5|3420.5|3418.6|3416.1|205
1748932500000|2025-06-03 06:35:00|3418.8|3416.8|3418.4|3416.4|3420.8|3418.1|3415.7|3413.4|249
1748932800000|2025-06-03 06:40:00|3418.8|3415.8|3413.6|3411.6|3419.6|3417.6|3411.1|3408.4|294
1748933100000|2025-06-03 06:45:00|3413.7|3411.7|3416.5|3413.5|3418.7|3415.7|3412.6|3410.5|236
1748933400000|2025-06-03 06:50:00|3416.6|3413.6|3421.1|3418.1|3422|3419|3415.4|3413|194
1748933700000|2025-06-03 06:55:00|3421.2|3419.2|3419.9|3417.9|3421.8|3419.5|3419.5|3417.3|203
1748934000000|2025-06-03 07:00:00|3418.7|3416.7|3415.9|3413.9|3422.7|3420.7|3412.5|3410.5|270
1748934300000|2025-06-03 07:05:00|3415.2|3413.2|3411.5|3409.5|3415.5|3413.5|3411.1|3409.1|236
1748934600000|2025-06-03 07:10:00|3411.1|3409.1|3413|3410|3414.5|3412.5|3410.9|3408.5|149
1748934900000|2025-06-03 07:15:00|3412.5|3411|3413.8|3410.8|3415.7|3413.7|3411.5|3409.5|152
1748935200000|2025-06-03 07:20:00|3413.9|3410.9|3414.1|3412.1|3415.3|3413.1|3410.9|3408.9|194
1748935500000|2025-06-03 07:25:00|3414.6|3412.6|3410.2|3408.2|3415.2|3412.7|3410|3408|168
1748935800000|2025-06-03 07:30:00|3409.7|3407.7|3411.1|3408.1|3412.4|3409.9|3404.6|3401.6|186
1748936100000|2025-06-03 07:35:00|3410.9|3407.9|3413.1|3410.1|3414.3|3412.3|3409.1|3406.5|120
1748936400000|2025-06-03 07:40:00|3412.6|3409.6|3417.5|3414.5|3418.2|3415.2|3411.9|3408.9|137
1748936700000|2025-06-03 07:45:00|3418.2|3415.2|3419.7|3417.7|3420.2|3418.2|3417.3|3414.7|134
1748937000000|2025-06-03 07:50:00|3419.6|3417.6|3423.5|3421.5|3424|3422|3418.7|3416.7|129
1748937300000|2025-06-03 07:55:00|3423.6|3421.6|3425|3422|3425.1|3422.4|3421.3|3418.8|145
1748937600000|2025-06-03 08:00:00|3425.1|3422.1|3426.5|3424.5|3426.8|3424.5|3422.6|3419.6|197
1748937900000|2025-06-03 08:05:00|3426.6|3423.6|3426.2|3424.2|3429.1|3426.2|3426.2|3423.6|200
1748938200000|2025-06-03 08:10:00|3425.9|3423.9|3424|3422|3426|3424|3421.7|3419.7|110
1748938500000|2025-06-03 08:15:00|3423.8|3421.8|3424.1|3422.1|3425.5|3423.3|3421.5|3419.1|155
1748938800000|2025-06-03 08:20:00|3423.5|3421.5|3421.6|3418.6|3424.9|3422.9|3419.6|3417.6|178
1748939100000|2025-06-03 08:25:00|3421.4|3419.4|3420.3|3417.3|3423.2|3421.2|3419.8|3417.3|214
1748939400000|2025-06-03 08:30:00|3420.4|3417.4|3425.7|3423.7|3427|3425|3419.4|3416.8|173
1748939700000|2025-06-03 08:35:00|3425.4|3422.7|3426|3424|3428|3426|3425|3422|117
1748940000000|2025-06-03 08:40:00|3425.7|3423.7|3426.3|3424.3|3427.3|3425.3|3425|3423|112
1748940300000|2025-06-03 08:45:00|3426|3424|3426.4|3424.4|3427.3|3424.7|3424.2|3422.1|122
1748940600000|2025-06-03 08:50:00|3426.6|3424.6|3428.7|3425.7|3429.1|3426.9|3426.6|3423.7|172
1748940900000|2025-06-03 08:55:00|3428.5|3425.5|3426.3|3423.3|3429|3426.5|3425.8|3422.8|159
1748941200000|2025-06-03 09:00:00|3426|3423|3422.9|3419.9|3426.4|3423.4|3419.9|3416.9|147
1748941500000|2025-06-03 09:05:00|3422.6|3419.6|3422.4|3419.4|3424.1|3421.1|3421.4|3418.6|139
1748941800000|2025-06-03 09:10:00|3422.6|3419.6|3423.9|3421.9|3424.1|3421.9|3420.9|3417.9|146
1748942100000|2025-06-03 09:15:00|3424|3422|3424.7|3422.7|3425.7|3423.7|3423.4|3421.2|191
1748942400000|2025-06-03 09:20:00|3424.9|3422.9|3428.7|3426.7|3429.9|3427.7|3424.7|3422.7|125
1748942700000|2025-06-03 09:25:00|3428.3|3426.3|3428.4|3426.4|3430.5|3428.5|3428.1|3426|108
1748943000000|2025-06-03 09:30:00|3428.2|3426.2|3427.9|3424.9|3428.2|3426.2|3422.9|3420|213
1748943300000|2025-06-03 09:35:00|3427.8|3424.8|3429.5|3427.5|3429.8|3427.5|3426.5|3424.3|145
1748943600000|2025-06-03 09:40:00|3429.4|3427.4|3428.5|3425.5|3430.5|3428.3|3428|3425|106
1748943900000|2025-06-03 09:45:00|3428.3|3425.3|3428.5|3426.5|3428.8|3426.8|3427|3424|98
1748944200000|2025-06-03 09:50:00|3428.3|3426.3|3424.5|3422.5|3428.7|3426.7|3423.8|3421.8|93
1748944500000|2025-06-03 09:55:00|3424|3422|3424.2|3421.2|3426.3|3423.3|3423.2|3420.9|109
1748944800000|2025-06-03 10:00:00|3424.7|3421.7|3425.9|3422.9|3427.5|3424.6|3424.1|3421.1|83
1748945100000|2025-06-03 10:05:00|3425.6|3422.6|3427.5|3424.5|3427.6|3425|3423.4|3420.4|104
1748945400000|2025-06-03 10:10:00|3427.8|3424.8|3428.8|3425.8|3428.8|3426|3427|3424.3|151
1748945700000|2025-06-03 10:15:00|3428.7|3425.7|3426.5|3424.5|3428.8|3426|3426|3423|96
1748946000000|2025-06-03 10:20:00|3426.2|3424.2|3425.5|3423.5|3426.8|3424.8|3424.3|3421.5|82
1748946300000|2025-06-03 10:25:00|3425|3423|3427.2|3425.2|3427.3|3425.3|3424.8|3422.8|119
1748946600000|2025-06-03 10:30:00|3427.1|3425.1|3427|3425|3429.9|3427.9|3426.1|3424.1|152
1748946900000|2025-06-03 10:35:00|3427.2|3425.2|3428.5|3426.5|3428.7|3426.7|3427|3425|114
1748947200000|2025-06-03 10:40:00|3428.2|3426.2|3429.4|3427.4|3430.4|3428.1|3428|3426|130
1748947500000|2025-06-03 10:45:00|3429.2|3427.2|3427.5|3425.5|3429.2|3427.2|3427|3425|141
1748947800000|2025-06-03 10:50:00|3427.6|3425.6|3428.3|3426.3|3429|3427|3426.2|3424.2|112
1748948100000|2025-06-03 10:55:00|3428.5|3426.5|3425.4|3423.4|3429|3427|3425.1|3422.6|137
1748948400000|2025-06-03 11:00:00|3425.6|3423.6|3429.4|3427.4|3430.7|3428.5|3425.6|3423.6|185
1748948700000|2025-06-03 11:05:00|3429.1|3427.1|3431.9|3429.9|3432.4|3430.3|3429.1|3427.1|191
1748949000000|2025-06-03 11:10:00|3431.8|3429.8|3431.3|3429.3|3432.3|3430|3429.8|3427.5|177
1748949300000|2025-06-03 11:15:00|3431.5|3428.5|3430.8|3428.8|3432.3|3430.1|3429.5|3427.5|157
1748949600000|2025-06-03 11:20:00|3430.5|3428.5|3428.8|3425.8|3431.8|3429.4|3427.4|3425.4|129
1748949900000|2025-06-03 11:25:00|3428.9|3425.9|3429|3427|3431.5|3429.5|3428.5|3425.9|176
1748950200000|2025-06-03 11:30:00|3429.5|3427.5|3430.7|3428.7|3431.5|3429|3428.2|3426|145
1748950500000|2025-06-03 11:35:00|3431|3429|3431.2|3428.2|3432.5|3430.2|3430|3427.5|123
1748950800000|2025-06-03 11:40:00|3431.4|3428.4|3429.5|3427.5|3431.6|3428.7|3428.7|3425.8|153
1748951100000|2025-06-03 11:45:00|3429.2|3427.2|3430.8|3427.8|3431.1|3428.1|3428.5|3425.5|134
1748951400000|2025-06-03 11:50:00|3430.5|3427.5|3431.7|3429.7|3432.2|3430.2|3430|3427|180
1748951700000|2025-06-03 11:55:00|3431.4|3429.4|3431.6|3428.6|3432.1|3430.1|3430.7|3427.8|124
1748952000000|2025-06-03 12:00:00|3431.3|3428.3|3430.1|3428.1|3433.1|3430.3|3429.2|3426.6|246
1748952300000|2025-06-03 12:05:00|3430.3|3428.3|3428.3|3425.3|3430.9|3428.9|3422.6|3420.3|333
1748952600000|2025-06-03 12:10:00|3428.1|3425.1|3428.9|3425.9|3433.1|3430.5|3426.2|3424.2|324
1748952900000|2025-06-03 12:15:00|3429.4|3426.4|3426.1|3424.1|3429.4|3427.1|3425.4|3422.9|206
1748953200000|2025-06-03 12:20:00|3425.9|3423.9|3428.6|3426.6|3431.5|3429.1|3425.6|3423.4|333
1748953500000|2025-06-03 12:25:00|3429.1|3427.1|3431.5|3429.5|3434.1|3432.1|3428.1|3426.1|292
1748953800000|2025-06-03 12:30:00|3431.4|3429.4|3432.3|3429.3|3433.4|3430.4|3428.1|3425.3|238
1748954100000|2025-06-03 12:35:00|3432.1|3430.1|3437|3434|3437.7|3435.4|3431.1|3428.8|335
1748954400000|2025-06-03 12:40:00|3436.7|3433.7|3438.4|3436.4|3440.9|3438.5|3434.8|3432.8|319
1748954700000|2025-06-03 12:45:00|3437.9|3435.9|3440.7|3438.7|3441.7|3439.7|3437.7|3435.7|275
1748955000000|2025-06-03 12:50:00|3440.3|3438.3|3440.7|3438.7|3441.4|3439.4|3438.1|3436.1|256
1748955300000|2025-06-03 12:55:00|3441.9|3438.9|3440.8|3438.8|3443|3441|3439.5|3437.4|258
1748955600000|2025-06-03 13:00:00|3441.7|3438.7|3443.7|3441.7|3444.2|3442.2|3439.4|3436.9|425
1748955900000|2025-06-03 13:05:00|3443.8|3441.8|3446.5|3444.5|3448|3445.6|3442.5|3440.5|417
1748956200000|2025-06-03 13:10:00|3446.2|3444.2|3442.2|3439.2|3447.1|3444.6|3441.4|3438.4|288
1748956500000|2025-06-03 13:15:00|3442.1|3439.1|3439.1|3437.1|3442.3|3439.8|3435.6|3433.4|247
1748956800000|2025-06-03 13:20:00|3439.3|3437.3|3445|3442|3445.3|3442.5|3438.8|3436.8|265
1748957100000|2025-06-03 13:25:00|3444.6|3441.6|3440|3437|3446|3443.5|3437.2|3435.2|269
1748957400000|2025-06-03 13:30:00|3440.3|3437.3|3437.3|3434.3|3440.9|3437.9|3432.2|3430.2|512
1748957700000|2025-06-03 13:35:00|3436.9|3433.9|3437.3|3434.3|3440.5|3438.1|3434.9|3432|553
1748958000000|2025-06-03 13:40:00|3437.5|3434.5|3439.1|3436.1|3439.2|3436.6|3434.5|3431.9|546
1748958300000|2025-06-03 13:45:00|3438.9|3435.9|3431.4|3428.4|3438.9|3435.9|3429.7|3426.9|494
1748958600000|2025-06-03 13:50:00|3431.2|3429.2|3431.7|3429.7|3436.3|3433.7|3429.1|3427.1|484
1748958900000|2025-06-03 13:55:00|3431.6|3429.6|3432.1|3426.6|3433.6|3431.2|3429.9|3426.6|255
1748959200000|2025-06-03 14:00:00|3432.3|3425.7|3424.5|3422.5|3433.3|3427.4|3421|3412.4|545
1748959500000|2025-06-03 14:05:00|3423.9|3421.9|3430.7|3428.7|3431.2|3429.2|3422.4|3419.6|521
1748959800000|2025-06-03 14:10:00|3431.2|3429.2|3436.1|3434.1|3437.8|3435.8|3430.7|3428.7|445
1748960100000|2025-06-03 14:15:00|3436|3433|3439.4|3437.4|3441|3438.4|3434.6|3432.3|425
1748960400000|2025-06-03 14:20:00|3439.1|3437.1|3445.3|3443.3|3446.5|3444.5|3437.6|3435.6|334
1748960700000|2025-06-03 14:25:00|3445.1|3443.1|3445.1|3443.1|3450.8|3448.8|3443.9|3441.6|334
1748961000000|2025-06-03 14:30:00|3445.3|3443.3|3443.9|3440.9|3447.8|3445.3|3442.1|3440.1|420
1748961300000|2025-06-03 14:35:00|3444.4|3441.4|3447.5|3445.5|3449.7|3447|3444.1|3441.1|223
1748961600000|2025-06-03 14:40:00|3448|3446|3451|3449|3452|3450|3448|3446|296
1748961900000|2025-06-03 14:45:00|3450.7|3448.7|3448.5|3446.5|3452.8|3450.3|3447.5|3445.4|327
1748962200000|2025-06-03 14:50:00|3448.4|3446.4|3451.2|3449.2|3451.3|3449.3|3446.5|3444.5|277
1748962500000|2025-06-03 14:55:00|3451.3|3449.3|3452.1|3450.1|3453|3451|3450.2|3448.2|228
1748962800000|2025-06-03 15:00:00|3451.4|3449.4|3448|3446|3452|3450|3447.9|3445.9|297
1748963100000|2025-06-03 15:05:00|3448.5|3446.5|3448.9|3446.9|3449.8|3447|3446.4|3443.9|257
1748963400000|2025-06-03 15:10:00|3448.7|3446.7|3453.4|3451.4|3453.4|3451.4|3448.3|3446.3|259
1748963700000|2025-06-03 15:15:00|3453.2|3451.2|3451.8|3448.8|3455.6|3453.1|3451|3448.5|278
1748964000000|2025-06-03 15:20:00|3451|3449|3450.5|3448.5|3452.3|3450.1|3449|3446.7|208
1748964300000|2025-06-03 15:25:00|3451|3449|3449.6|3447.6|3452.3|3449.7|3449.1|3447.1|174
1748964600000|2025-06-03 15:30:00|3449.8|3447.8|3449.1|3447.1|3451.8|3449.8|3447.9|3445.9|216
1748964900000|2025-06-03 15:35:00|3449.2|3447.2|3446.5|3444.5|3450.8|3447.8|3446.1|3443.7|213
1748965200000|2025-06-03 15:40:00|3446.2|3444.2|3445.8|3442.8|3447.1|3444.6|3444.5|3441.9|228
1748965500000|2025-06-03 15:45:00|3446|3443|3442.4|3440.4|3448.3|3445.8|3442.4|3440.4|230
1748965800000|2025-06-03 15:50:00|3442.9|3440.9|3441.2|3439.2|3443.3|3441.3|3437.2|3434.7|177
1748966100000|2025-06-03 15:55:00|3441.4|3439.4|3445.7|3443.7|3446.4|3443.9|3441.1|3438.7|227
1748966400000|2025-06-03 16:00:00|3445.9|3443.9|3444.7|3442.7|3446.1|3444|3441.7|3439.7|221
1748966700000|2025-06-03 16:05:00|3444.8|3442.8|3445.3|3443.3|3446.3|3444.3|3443.6|3441.6|199
1748967000000|2025-06-03 16:10:00|3445.2|3443.2|3443.3|3441.3|3446.9|3444.9|3443|3441|230
1748967300000|2025-06-03 16:15:00|3443.4|3441.4|3442.3|3440.3|3443.5|3441.5|3441.7|3439.7|195
1748967600000|2025-06-03 16:20:00|3442.2|3440.2|3440.7|3438.7|3442.7|3440.7|3439.7|3437.5|182
1748967900000|2025-06-03 16:25:00|3440.2|3438.2|3441.5|3439.5|3442.5|3440.5|3439.6|3437.4|143
1748968200000|2025-06-03 16:30:00|3441.4|3439.4|3441|3439|3441.8|3439.8|3439.2|3437.2|169
1748968500000|2025-06-03 16:35:00|3441.3|3439.3|3441|3439|3443|3441|3440.9|3438.9|134
1748968800000|2025-06-03 16:40:00|3440.6|3438.6|3443.2|3441.2|3443.5|3441.5|3440.6|3438.6|173
1748969100000|2025-06-03 16:45:00|3442.5|3440.5|3443.7|3441.7|3443.8|3441.8|3440.6|3438.6|126
1748969400000|2025-06-03 16:50:00|3443.6|3441.6|3445.2|3443.2|3445.3|3443.3|3442.8|3440.8|106
1748969700000|2025-06-03 16:55:00|3445.3|3443.3|3445.4|3443.4|3446.6|3444.6|3445.2|3442.6|205
1748970000000|2025-06-03 17:00:00|3445.5|3442.5|3445.1|3443.1|3446.3|3444.1|3444.6|3442|140
1748970300000|2025-06-03 17:05:00|3445|3443|3447.1|3445.1|3447.8|3445.6|3445|3443|151
1748970600000|2025-06-03 17:10:00|3446.6|3444.6|3448.6|3446.6|3449.4|3447.2|3446.6|3444.6|136
1748970900000|2025-06-03 17:15:00|3448.7|3446.7|3449.1|3447.1|3449.1|3447.1|3446.3|3444.2|135
1748971200000|2025-06-03 17:20:00|3448.7|3446.7|3449.5|3447.5|3450.7|3448.7|3447.2|3445.2|151
1748971500000|2025-06-03 17:25:00|3449.9|3446.9|3451.2|3449.2|3451.6|3449.2|3448|3445.1|152
1748971800000|2025-06-03 17:30:00|3451.1|3449.1|3450.1|3448.1|3451.6|3449.4|3449.7|3447.3|124
1748972100000|2025-06-03 17:35:00|3450.2|3447.2|3452.6|3450.6|3453.1|3451.1|3450.1|3447.2|86
1748972400000|2025-06-03 17:40:00|3452.5|3450.5|3454.6|3452.6|3456|3454|3452.4|3450.4|135
1748972700000|2025-06-03 17:45:00|3454.9|3451.9|3454.4|3452.4|3454.9|3452.6|3453.6|3451.3|69
1748973000000|2025-06-03 17:50:00|3454.3|3452.3|3454.7|3452.7|3455.2|3453.1|3453.6|3451.6|79
1748973300000|2025-06-03 17:55:00|3454.6|3452.6|3454.7|3452.7|3454.9|3452.9|3452.5|3450.5|107
1748973600000|2025-06-03 18:00:00|3454.9|3452.9|3454.5|3452.5|3454.9|3452.9|3453.3|3451.3|90
1748973900000|2025-06-03 18:05:00|3454.6|3452.6|3452.2|3450.2|3454.9|3452.7|3451.9|3449.2|106
1748974200000|2025-06-03 18:10:00|3452.9|3449.9|3451.2|3449.2|3453|3450.7|3450.8|3448.2|150
1748974500000|2025-06-03 18:15:00|3451.3|3448.3|3454.3|3452.3|3454.5|3452.3|3450.6|3448.3|76
1748974800000|2025-06-03 18:20:00|3454.4|3452.4|3454.3|3452.3|3454.5|3452.4|3453.3|3450.5|77
1748975100000|2025-06-03 18:25:00|3454|3452|3454.6|3452.6|3455.2|3453.2|3454|3451.6|73
1748975400000|2025-06-03 18:30:00|3454.8|3452.8|3455.2|3453.2|3455.5|3453.5|3453.9|3451.9|80
1748975700000|2025-06-03 18:35:00|3454.4|3452.4|3455.9|3453.9|3456.1|3454.1|3454.4|3452.4|73
1748976000000|2025-06-03 18:40:00|3456.2|3454.2|3457|3455|3458|3456|3456.2|3454.2|70
1748976300000|2025-06-03 18:45:00|3456.7|3454.7|3458.4|3456.4|3458.5|3456.4|3456.5|3453.9|62
1748976600000|2025-06-03 18:50:00|3458.2|3456.2|3457.5|3455.5|3458.4|3456.4|3456.5|3454|98
1748976900000|2025-06-03 18:55:00|3457.6|3455.6|3460|3457|3460|3457.6|3457.2|3455.2|53
1748977200000|2025-06-03 19:00:00|3460.1|3457.1|3458.5|3456.5|3460.5|3458.5|3458.2|3456.2|61
1748977500000|2025-06-03 19:05:00|3458.7|3456.7|3459.9|3457.9|3459.9|3457.9|3458.7|3456.7|107
1748977800000|2025-06-03 19:10:00|3459.7|3457.7|3460.5|3458.5|3460.9|3458.9|3459.2|3457.2|67
1748978100000|2025-06-03 19:15:00|3460.3|3458.3|3459.8|3457.8|3460.5|3458.5|3458.5|3456.5|47
1748978400000|2025-06-03 19:20:00|3459.7|3457.7|3459.5|3457.5|3460|3458|3459.1|3456.5|113
1748978700000|2025-06-03 19:25:00|3459.6|3457.6|3459.9|3457.9|3461.3|3459.3|3459.5|3457.5|81
1748979000000|2025-06-03 19:30:00|3459.8|3457.8|3460.6|3458.6|3461.4|3459.4|3459.5|3457.5|102
1748979300000|2025-06-03 19:35:00|3460.7|3458.7|3460.7|3458.7|3462.2|3459.7|3460.4|3458.4|39
1748979600000|2025-06-03 19:40:00|3460.4|3458.4|3461|3459|3462|3460|3460.2|3458.2|61
1748979900000|2025-06-03 19:45:00|3460.9|3458.9|3460.1|3458.1|3461|3459|3459.7|3457.7|116
1748980200000|2025-06-03 19:50:00|3460.2|3458.2|3458.4|3456.4|3461|3458.5|3457.6|3455.6|122
1748980500000|2025-06-03 19:55:00|3458.2|3456.2|3459.6|3457.6|3459.6|3457.6|3457.8|3455.8|134
1748980800000|2025-06-03 20:00:00|3459.4|3457.4|3462|3459|3462.1|3459.6|3459.1|3457.1|68
1748981100000|2025-06-03 20:05:00|3462.5|3459.5|3458.2|3456.2|3462.7|3459.7|3458.2|3456.2|85
1748981400000|2025-06-03 20:10:00|3458.4|3456.4|3458.4|3455.4|3459.4|3457.2|3457.4|3455|68
1748981700000|2025-06-03 20:15:00|3458.6|3455.6|3457.6|3455.6|3459.4|3456.6|3457.6|3455.6|35
1748982000000|2025-06-03 20:20:00|3457.9|3455.9|3458.2|3455.2|3458.5|3455.9|3457.1|3454.9|33
1748982300000|2025-06-03 20:25:00|3458.3|3455.3|3458.1|3455.1|3458.6|3456.3|3457.6|3454.7|73
1748982600000|2025-06-03 20:30:00|3458.4|3455.4|3457.3|3455.3|3458.7|3456.6|3457.3|3455.1|63
1748982900000|2025-06-03 20:35:00|3457.5|3455.5|3456|3454|3457.5|3455.5|3455.8|3453.8|56
1748983200000|2025-06-03 20:40:00|3455.4|3453|3455.3|3453.3|3456.3|3453.9|3455.3|3452.3|53
1748983500000|2025-06-03 20:45:00|3455.4|3453.4|3453.3|3451.3|3455.7|3453.4|3453.3|3450.8|48
1748983800000|2025-06-03 20:50:00|3452.8|3450.8|3453.6|3450.6|3453.7|3451.3|3452.3|3449.3|54
1748984100000|2025-06-03 20:55:00|3453.1|3450.1|3453.8|3450.8|3455.2|3452.2|3452.7|3449.7|54
1748988000000|2025-06-03 22:00:00|3457.5|3454.5|3456|3453|3458|3455|3454.7|3451.7|47
1748988300000|2025-06-03 22:05:00|3455.6|3452.6|3455.5|3452.5|3457.2|3454.2|3455.1|3452.1|60
1748988600000|2025-06-03 22:10:00|3455.2|3452.2|3455.7|3452.7|3456.4|3453.4|3454.8|3451.8|70
1748988900000|2025-06-03 22:15:00|3455.3|3452.3|3456.7|3453.7|3457.1|3454.1|3455.3|3452.3|47
1748989200000|2025-06-03 22:20:00|3457.5|3454.5|3457.2|3454.2|3457.6|3454.7|3456.2|3453.2|44
1748989500000|2025-06-03 22:25:00|3456.9|3453.9|3457.9|3454.9|3458.5|3455.7|3456.2|3453.7|54
1748989800000|2025-06-03 22:30:00|3458.1|3455.1|3457.6|3454.6|3458.8|3455.8|3455.9|3453.9|50
1748990100000|2025-06-03 22:35:00|3457.9|3454.9|3457.3|3454.3|3457.9|3454.9|3456.9|3453.9|22
1748990400000|2025-06-03 22:40:00|3457.4|3454.4|3456.6|3454.6|3458.1|3455.6|3456.5|3454.3|24
1748990700000|2025-06-03 22:45:00|3456.5|3454.5|3457.6|3454.6|3458.2|3455.2|3456.5|3454.1|17
1748991000000|2025-06-03 22:50:00|3457.4|3454.4|3457|3454|3457.4|3454.4|3456.9|3453.9|26
1748991300000|2025-06-03 22:55:00|3456.9|3453.9|3456.5|3453.5|3457.6|3454.6|3456.5|3453.5|18
1748991600000|2025-06-03 23:00:00|3456.8|3453.8|3457.5|3454.5|3457.5|3454.5|3456.5|3453.5|19
1748991900000|2025-06-03 23:05:00|3457.8|3454.8|3459|3456|3459|3456|3457.8|3454.8|10
1748992200000|2025-06-03 23:10:00|3459.3|3456.3|3458.2|3455.2|3459.5|3456.5|3458|3455|38
1748992500000|2025-06-03 23:15:00|3457.9|3455.9|3460.2|3457.2|3460.4|3457.4|3457.9|3455.7|62
1748992800000|2025-06-03 23:20:00|3460.4|3457.4|3459.2|3456.2|3461|3458|3458.4|3455.6|34
1748993100000|2025-06-03 23:25:00|3459|3456|3460.2|3457.2|3460.5|3457.5|3458.5|3456|29
1748993400000|2025-06-03 23:30:00|3459.5|3457.5|3460|3457|3460.5|3458|3459.5|3456.9|10
1748993700000|2025-06-03 23:35:00|3460.1|3457.1|3457.9|3455.9|3460.1|3457.5|3457.7|3455.2|33
1748994000000|2025-06-03 23:40:00|3457.7|3455.7|3460|3458|3460|3458|3457.4|3454.7|71
1748994300000|2025-06-03 23:45:00|3461.3|3458.3|3460|3458|3461.3|3458.5|3459.5|3456.9|42
1748994600000|2025-06-03 23:50:00|3459.5|3457|3459.2|3457.2|3460.8|3457.8|3458.7|3456.3|52
1748994900000|2025-06-03 23:55:00|3459.5|3457.5|3460.4|3458.4|3460.7|3458.5|3459.5|3456.7|48
1748995200000|2025-06-04 00:00:00|3460.5|3458.5|3456.8|3453.8|3461.4|3458.5|3456.4|3453.6|98
1748995500000|2025-06-04 00:05:00|3455.9|3452.9|3455.3|3452.3|3457.3|3454.5|3454.5|3451.5|92
1748995800000|2025-06-04 00:10:00|3455|3452|3454.3|3451.3|3455.3|3452.3|3452.8|3449.8|82
1748996100000|2025-06-04 00:15:00|3454.6|3451.6|3460.8|3457.8|3460.8|3457.8|3454.6|3451.6|45
1748996400000|2025-06-04 00:20:00|3460.5|3457.5|3459.8|3456.8|3460.8|3457.8|3459.1|3456.1|71
1748996700000|2025-06-04 00:25:00|3460.3|3457.3|3461.9|3458.9|3461.9|3459.2|3459.5|3456.5|50
1748997000000|2025-06-04 00:30:00|3461.6|3458.6|3460.6|3457.6|3462.1|3459.1|3459.1|3456.1|55
1748997300000|2025-06-04 00:35:00|3460.9|3457.9|3459.1|3457.1|3461.1|3458.6|3459|3457|73
1748997600000|2025-06-04 00:40:00|3459|3456|3460.3|3457.3|3460.3|3457.3|3457.3|3454.6|133
1748997900000|2025-06-04 00:45:00|3460|3457|3459.8|3457.8|3460.2|3457.8|3458.6|3456|76
1748998200000|2025-06-04 00:50:00|3460.1|3458.1|3458.7|3456.7|3461.6|3459.1|3457.8|3455.2|123
1748998500000|2025-06-04 00:55:00|3459.6|3456.6|3454.1|3451.1|3459.6|3457.2|3452.9|3449.9|154
1748998800000|2025-06-04 01:00:00|3453.6|3450.6|3456.6|3454.6|3457.8|3454.8|3450.1|3447.1|300
1748999100000|2025-06-04 01:05:00|3456.7|3454.7|3457.5|3454.5|3457.5|3454.7|3454.7|3451.7|174
1748999400000|2025-06-04 01:10:00|3457.7|3454.7|3460.8|3457.8|3461|3458|3456.2|3453.2|173
1748999700000|2025-06-04 01:15:00|3461.2|3458.2|3463.1|3461.1|3465.2|3462.6|3461.2|3458.2|225
1749000000000|2025-06-04 01:20:00|3463.2|3461.2|3464.9|3461.9|3465.3|3462.3|3461.6|3459.6|132
1749000300000|2025-06-04 01:25:00|3464.4|3461.4|3462|3459|3464.8|3461.8|3461.5|3458.5|96
1749000600000|2025-06-04 01:30:00|3461.6|3458.6|3462.6|3460.6|3463.3|3461.1|3458.8|3456.3|207
1749000900000|2025-06-04 01:35:00|3462.8|3460.8|3463.5|3461.5|3465|3462.6|3461.6|3459.2|194
1749001200000|2025-06-04 01:40:00|3463.6|3461.6|3462.7|3460.7|3465|3462|3462|3459.2|175
1749001500000|2025-06-04 01:45:00|3463|3461|3465|3462|3465.8|3463.1|3462.5|3460.2|209
1749001800000|2025-06-04 01:50:00|3465.2|3462.2|3465.8|3462.8|3466.4|3463.7|3463.3|3461|216
1749002100000|2025-06-04 01:55:00|3465.5|3462.5|3465.8|3462.8|3466.8|3464|3464.3|3461.3|168
1749002400000|2025-06-04 02:00:00|3466.2|3463.2|3462.9|3460.9|3466.7|3463.7|3462.9|3460.2|176
1749002700000|2025-06-04 02:05:00|3462.7|3460.7|3462.6|3460.6|3464.7|3462.2|3462.2|3459.3|163
1749003000000|2025-06-04 02:10:00|3462.4|3460.4|3464.2|3461.2|3465.2|3462.2|3461.2|3458.7|102
1749003300000|2025-06-04 02:15:00|3464|3461|3463.7|3460.7|3464.2|3461.2|3462.7|3459.7|29
1749003600000|2025-06-04 02:20:00|3463.2|3460.2|3463.2|3460.2|3463.7|3460.7|3462.2|3459.2|56
1749003900000|2025-06-04 02:25:00|3462.7|3459.7|3461.7|3459.7|3463.2|3460.2|3461.1|3458.2|40
1749004200000|2025-06-04 02:30:00|3461.1|3458.1|3459.1|3456.1|3461.3|3458.7|3458.4|3455.6|154
1749004500000|2025-06-04 02:35:00|3458.9|3455.9|3457.8|3454.8|3459.3|3456.3|3456.6|3453.6|113
1749004800000|2025-06-04 02:40:00|3457.6|3454.6|3458.8|3455.8|3458.8|3455.8|3456.3|3453.3|107
1749005100000|2025-06-04 02:45:00|3458.6|3455.6|3455.6|3452.6|3459.1|3456.1|3455.3|3452.3|79
1749005400000|2025-06-04 02:50:00|3455.8|3452.8|3457.8|3454.8|3459.1|3456.1|3455.5|3452.5|89
1749005700000|2025-06-04 02:55:00|3457.6|3454.6|3456.6|3454.6|3459.3|3456.3|3456.3|3454|91
1749006000000|2025-06-04 03:00:00|3456.3|3454.3|3456.3|3453.3|3457.3|3455.3|3455.8|3452.8|71
1749006300000|2025-06-04 03:05:00|3456.6|3453.6|3457.1|3454.1|3458.3|3455.3|3456.1|3453.1|74
1749006600000|2025-06-04 03:10:00|3456.8|3453.8|3455.8|3452.8|3456.9|3453.9|3454.8|3451.8|59
1749006900000|2025-06-04 03:15:00|3455.5|3452.5|3455.6|3452.6|3455.9|3452.9|3453.3|3450.3|89
1749007200000|2025-06-04 03:20:00|3455.8|3452.8|3457.3|3454.3|3457.7|3454.7|3454.4|3451.4|121
1749007500000|2025-06-04 03:25:00|3457.4|3454.4|3454.8|3451.8|3458.3|3455.3|3454.1|3451.1|77
1749007800000|2025-06-04 03:30:00|3454.6|3451.6|3450.8|3447.8|3454.6|3451.6|3450.1|3447.1|114
1749008100000|2025-06-04 03:35:00|3451.1|3448.1|3450.3|3447.3|3451.7|3448.7|3450.3|3447.3|96
1749008400000|2025-06-04 03:40:00|3449.8|3446.8|3450.4|3447.4|3450.8|3447.8|3449.1|3446.1|96
1749008700000|2025-06-04 03:45:00|3450.3|3447.3|3449.1|3446.1|3450.3|3447.3|3447.8|3444.8|77
1749009000000|2025-06-04 03:50:00|3449.3|3446.3|3450.3|3447.3|3451.1|3448.1|3449.1|3446.1|49
1749009300000|2025-06-04 03:55:00|3449.8|3446.8|3449.4|3447.4|3450.3|3448.1|3448.7|3445.7|71
1749009600000|2025-06-04 04:00:00|3449.2|3447.2|3452.1|3449.1|3452.8|3450.6|3447.9|3445.6|88
1749009900000|2025-06-04 04:05:00|3451.4|3449.4|3451.1|3448.1|3452.2|3450|3450.4|3447.9|59
1749010200000|2025-06-04 04:10:00|3450.9|3448.9|3449.9|3447.9|3452.6|3450.1|3449.9|3447.9|47
1749010500000|2025-06-04 04:15:00|3450.1|3448.1|3451.6|3449.6|3451.6|3449.6|3449.6|3447.4|75
1749010800000|2025-06-04 04:20:00|3451.1|3449.1|3455.6|3452.6|3455.6|3453.2|3450.6|3448.6|71
1749011100000|2025-06-04 04:25:00|3455.7|3452.7|3456.6|3454.6|3458.4|3456|3455.6|3452.6|78
1749011400000|2025-06-04 04:30:00|3456.5|3454.5|3453.9|3451.9|3456.6|3454.6|3453.6|3451.6|58
1749011700000|2025-06-04 04:35:00|3454.1|3452.1|3455.2|3452.2|3456.9|3453.9|3453.4|3451.4|70
1749012000000|2025-06-04 04:40:00|3454.9|3451.9|3451|3449|3454.9|3451.9|3450.2|3447.7|91
1749012300000|2025-06-04 04:45:00|3450.7|3448.7|3449.2|3446.2|3450.8|3448.7|3449.1|3446.1|56
1749012600000|2025-06-04 04:50:00|3449.4|3446.4|3450.1|3447.1|3451|3448.2|3448.9|3445.9|69
1749012900000|2025-06-04 04:55:00|3449.9|3446.9|3447.2|3445.2|3450.7|3448.1|3447.1|3445.1|79
1749013200000|2025-06-04 05:00:00|3447.3|3445.3|3447.3|3444.3|3448.2|3445.5|3446.2|3443.4|154
1749013500000|2025-06-04 05:05:00|3446.7|3443.7|3449.3|3446.3|3449.8|3446.8|3446.5|3443.6|87
1749013800000|2025-06-04 05:10:00|3449.1|3446.1|3448|3445|3449.5|3446.5|3447.8|3444.8|87
1749014100000|2025-06-04 05:15:00|3447.8|3444.8|3445.5|3442.5|3447.8|3445|3445|3442|71
1749014400000|2025-06-04 05:20:00|3445.3|3442.3|3443.6|3441.6|3447.1|3444.1|3442.6|3440.4|68
1749014700000|2025-06-04 05:25:00|3443.8|3441.8|3445.6|3442.6|3445.6|3443|3442|3440|70
1749015000000|2025-06-04 05:30:00|3446.1|3443.1|3446.2|3444.2|3448.4|3446.2|3444.2|3441.4|225
1749015300000|2025-06-04 05:35:00|3445.9|3443.9|3445.2|3443.2|3447.2|3445.2|3444.7|3442.7|169
1749015600000|2025-06-04 05:40:00|3444.9|3442.9|3447.9|3445.9|3449.7|3447.7|3444.8|3442.8|143
1749015900000|2025-06-04 05:45:00|3447.7|3445.7|3446.2|3444.2|3448.5|3446.5|3446.1|3444.1|162
1749016200000|2025-06-04 05:50:00|3446.4|3444.4|3444.9|3442.9|3446.6|3444.4|3443.6|3441.6|178
1749016500000|2025-06-04 05:55:00|3445.1|3443.1|3445.4|3442.4|3448.7|3445.7|3445.1|3442.4|111
1749016800000|2025-06-04 06:00:00|3445.1|3442.1|3447.2|3444.2|3447.6|3445.6|3444.4|3442.1|198
1749017100000|2025-06-04 06:05:00|3447.1|3444.1|3444.7|3442.7|3447.2|3444.4|3441.8|3439.1|223
1749017400000|2025-06-04 06:10:00|3444.8|3442.8|3445.7|3443.7|3446.2|3444.2|3444.1|3442.1|163
1749017700000|2025-06-04 06:15:00|3445.8|3443.8|3446.7|3443.7|3448.8|3446.8|3444.5|3442.5|195
1749018000000|2025-06-04 06:20:00|3446.8|3443.8|3445.1|3443.1|3447.4|3445|3443.9|3441.7|165
1749018300000|2025-06-04 06:25:00|3444.9|3442.9|3446.2|3444.2|3446.7|3444.3|3443.8|3441.3|119
1749018600000|2025-06-04 06:30:00|3445.7|3443.7|3448.5|3446.5|3449.9|3447.4|3445.1|3443.1|206
1749018900000|2025-06-04 06:35:00|3448|3446|3446.8|3444.8|3448.5|3446.5|3446.4|3444.1|115
1749019200000|2025-06-04 06:40:00|3446.7|3444.7|3446.3|3444.3|3449.8|3447.1|3445.4|3443.4|163
1749019500000|2025-06-04 06:45:00|3445.8|3443.8|3445.9|3443.9|3447.9|3445.7|3445.3|3442.8|163
1749019800000|2025-06-04 06:50:00|3446.4|3444.4|3445.4|3443.4|3446.8|3444.4|3444.7|3442.7|126
1749020100000|2025-06-04 06:55:00|3444.9|3442.4|3444.5|3442.5|3444.9|3442.9|3441.8|3439.7|107
1749020400000|2025-06-04 07:00:00|3445|3443|3447.2|3445.2|3447.5|3445.5|3443.4|3441.3|242
1749020700000|2025-06-04 07:05:00|3447|3445|3449|3447|3450.6|3448.6|3447|3445|224
1749021000000|2025-06-04 07:10:00|3449.2|3447.2|3444.3|3442.3|3449.4|3447.4|3444|3441.8|91
1749021300000|2025-06-04 07:15:00|3444|3442|3445|3442|3446|3443.8|3443.4|3440.7|118
1749021600000|2025-06-04 07:20:00|3445.3|3442.3|3445.6|3443.6|3448.1|3446.1|3443.5|3441.5|224
1749021900000|2025-06-04 07:25:00|3445.8|3443.8|3449.6|3446.6|3449.9|3446.9|3445|3443|172
1749022200000|2025-06-04 07:30:00|3449.7|3446.7|3452.8|3450.8|3452.8|3450.8|3449.1|3446.6|220
1749022500000|2025-06-04 07:35:00|3453.1|3451.1|3449.8|3447.8|3455.2|3453|3449.6|3447.6|122
1749022800000|2025-06-04 07:40:00|3449.7|3447.7|3448.8|3446.8|3450.8|3448.3|3446.8|3444.7|107
1749023100000|2025-06-04 07:45:00|3449|3447|3448.4|3446.4|3450.6|3448.6|3447.8|3445.5|89
1749023400000|2025-06-04 07:50:00|3448.3|3446.3|3446.6|3444.6|3449.8|3447.8|3445.8|3443.6|86
1749023700000|2025-06-04 07:55:00|3446.5|3444.5|3443.6|3441.6|3447.4|3445.4|3443.6|3441.6|134
1749024000000|2025-06-04 08:00:00|3443.5|3441.5|3447.5|3445.5|3448.5|3446.5|3442.3|3440.3|164
1749024300000|2025-06-04 08:05:00|3447.7|3445.7|3449.3|3447.3|3449.3|3447.3|3445.2|3443.2|151
1749024600000|2025-06-04 08:10:00|3449.4|3447.4|3446.6|3444.6|3449.6|3447.6|3446.3|3444.3|155
1749024900000|2025-06-04 08:15:00|3447.3|3445.3|3449.1|3447.1|3449.6|3447.6|3447.1|3445.1|157
1749025200000|2025-06-04 08:20:00|3448.9|3446.9|3446.3|3444.3|3448.9|3446.9|3445.8|3443.8|100
1749025500000|2025-06-04 08:25:00|3446.4|3444.4|3447.3|3445.3|3447.4|3445.4|3446.1|3444.1|123
1749025800000|2025-06-04 08:30:00|3447.7|3445.7|3447.4|3445.4|3450.5|3447.5|3447.3|3445.3|134
1749026100000|2025-06-04 08:35:00|3446.9|3444.9|3448.9|3446.9|3449.1|3447.1|3446.1|3444.1|113
1749026400000|2025-06-04 08:40:00|3449.4|3447.4|3452.2|3450.2|3452.7|3450.7|3448|3446|120
1749026700000|2025-06-04 08:45:00|3452.5|3449.5|3454.2|3452.2|3454.4|3452.2|3451.7|3449.5|127
1749027000000|2025-06-04 08:50:00|3454.3|3452.3|3457|3454|3457.5|3455.5|3453.2|3450.9|167
1749027300000|2025-06-04 08:55:00|3456.8|3453.8|3456.7|3454.7|3457.5|3455.4|3455.4|3452.7|203
1749027600000|2025-06-04 09:00:00|3456.8|3454.8|3453.2|3451.2|3456.8|3454.8|3452.2|3449.9|171
1749027900000|2025-06-04 09:05:00|3453.4|3451.4|3454|3451|3454.2|3451.7|3451.4|3449.4|142
1749028200000|2025-06-04 09:10:00|3453.2|3451.2|3451.2|3448.2|3454.5|3452|3449.6|3447.6|178
1749028500000|2025-06-04 09:15:00|3451|3448|3450.3|3448.3|3452.5|3450.3|3450.2|3447.7|156
1749028800000|2025-06-04 09:20:00|3450.2|3448.2|3450.8|3448.8|3451.3|3449.3|3448.6|3446.1|162
1749029100000|2025-06-04 09:25:00|3450.9|3448.9|3452.3|3449.3|3452.8|3450.8|3450.8|3448.3|104
1749029400000|2025-06-04 09:30:00|3451.8|3448.8|3452.8|3450.8|3453.8|3451.2|3449.4|3447.2|188
1749029700000|2025-06-04 09:35:00|3453.3|3450.3|3450.6|3448.6|3454.2|3451.6|3450.5|3448.1|159
1749030000000|2025-06-04 09:40:00|3450.4|3448.4|3453.6|3450.6|3453.6|3450.6|3448.1|3445.6|98
1749030300000|2025-06-04 09:45:00|3453.4|3450.4|3451.7|3449.7|3453.4|3451|3450.9|3448.9|74
1749030600000|2025-06-04 09:50:00|3451.5|3449.5|3453.5|3451.5|3455|3452.1|3451.5|3449|75
1749030900000|2025-06-04 09:55:00|3453.7|3451.7|3453.7|3451.7|3456|3453|3453.5|3451.2|109
1749031200000|2025-06-04 10:00:00|3453.4|3451.4|3454.2|3452.2|3454.3|3452.3|3452.1|3450.1|118
1749031500000|2025-06-04 10:05:00|3453.9|3451.9|3454.4|3452.4|3454.5|3452.5|3451.8|3449.8|67
1749031800000|2025-06-04 10:10:00|3454.5|3452.5|3455|3453|3455.7|3453.7|3453.2|3451.2|96
1749032100000|2025-06-04 10:15:00|3454.7|3452.7|3456.9|3454.9|3457.2|3455.2|3454.3|3452.3|112
1749032400000|2025-06-04 10:20:00|3455.8|3452.8|3455.7|3452.7|3457.2|3454.5|3454.7|3451.7|80
1749032700000|2025-06-04 10:25:00|3454.1|3452.1|3451.4|3449.4|3454.8|3452.2|3451|3449|82
1749033000000|2025-06-04 10:30:00|3451.3|3449.3|3450.5|3448.5|3451.9|3449.9|3448.9|3446.9|110
1749033300000|2025-06-04 10:35:00|3450.4|3448.4|3449.1|3447.1|3451.3|3449.3|3448.9|3446.9|105
1749033600000|2025-06-04 10:40:00|3449.2|3447.2|3443.4|3441.4|3449.2|3447.2|3443.1|3440.8|110
1749033900000|2025-06-04 10:45:00|3443.1|3441.1|3424.2|3422.2|3443.1|3441.1|3419.7|3417.2|485
1749034200000|2025-06-04 10:50:00|3424.7|3422.7|3431|3429|3432|3429.7|3419.9|3417.9|325
1749034500000|2025-06-04 10:55:00|3431.2|3429.2|3436.8|3434.8|3438.7|3436.3|3430.9|3428.7|268
1749034800000|2025-06-04 11:00:00|3436.4|3434.4|3437.4|3435.4|3440.1|3437.1|3435.7|3433.5|180
1749035100000|2025-06-04 11:05:00|3437.9|3435.9|3436.4|3434.4|3438.6|3436.4|3434.6|3432.6|155
1749035400000|2025-06-04 11:10:00|3436.7|3434.7|3435.1|3433.1|3437|3435|3433.9|3431.9|142
1749035700000|2025-06-04 11:15:00|3435.2|3433.2|3436.5|3433.5|3436.9|3434.9|3433.8|3431.8|153
1749036000000|2025-06-04 11:20:00|3435.4|3433.4|3431.9|3428.9|3435.8|3433.8|3427.7|3425.7|228
1749036300000|2025-06-04 11:25:00|3432|3429|3430.5|3428.5|3433.9|3431.5|3426|3424|248
1749036600000|2025-06-04 11:30:00|3430.2|3428.2|3432|3430|3432.8|3430.8|3427.5|3425.5|183
1749036900000|2025-06-04 11:35:00|3431.9|3429.9|3430.5|3428.5|3433.5|3431.5|3428.7|3426.7|171
1749037200000|2025-06-04 11:40:00|3430.9|3428.9|3433.9|3431.9|3434|3432|3430.9|3428.4|176
1749037500000|2025-06-04 11:45:00|3434.1|3430.9|3434.9|3432.9|3435.6|3433.6|3433.6|3430.9|90
1749037800000|2025-06-04 11:50:00|3435.4|3433.4|3438.9|3436.9|3442.3|3440.3|3434.9|3432.9|162
1749038100000|2025-06-04 11:55:00|3438.5|3436.5|3438.3|3436.3|3441.3|3439.3|3437.9|3435.9|187
1749038400000|2025-06-04 12:00:00|3437.2|3435.2|3438.2|3436.2|3440.8|3438.8|3434.8|3432.8|278
1749038700000|2025-06-04 12:05:00|3438.4|3436.4|3440|3438|3441.5|3439.5|3438.3|3436.3|254
1749039000000|2025-06-04 12:10:00|3440.3|3438.3|3443.4|3434.4|3443.4|3439.4|3438.4|3434.3|154
1749039300000|2025-06-04 12:15:00|3443.9|3434.9|3435.9|3433.9|3446.9|3441|3433.1|3430.6|456
1749039600000|2025-06-04 12:20:00|3435.2|3433.2|3440.9|3438.9|3442.3|3439.7|3435.2|3433.2|368
1749039900000|2025-06-04 12:25:00|3441.2|3439.2|3430.2|3428.2|3441.2|3439.2|3426.4|3424.4|554
1749040200000|2025-06-04 12:30:00|3430.6|3428.6|3434|3432|3434.1|3432.1|3427.2|3425.2|428
1749040500000|2025-06-04 12:35:00|3433.5|3431.5|3426.6|3424.6|3435.2|3432.5|3426.5|3424.5|380
1749040800000|2025-06-04 12:40:00|3426.2|3424.2|3426.7|3424.7|3431.1|3428.1|3424.1|3422.1|308
1749041100000|2025-06-04 12:45:00|3427.1|3425.1|3433.4|3431.4|3434.5|3432.5|3425.7|3423.7|295
1749041400000|2025-06-04 12:50:00|3434.9|3431.9|3433.6|3431.6|3435.6|3433.6|3430.1|3428.1|271
1749041700000|2025-06-04 12:55:00|3433.1|3431.1|3435.1|3433.1|3436|3433.5|3431.6|3429.5|229
1749042000000|2025-06-04 13:00:00|3435.6|3433.6|3441.5|3439.5|3442|3440|3434.2|3431.4|528
1749042300000|2025-06-04 13:05:00|3441.8|3439.8|3445.4|3443.4|3447.2|3445.2|3441.8|3439.8|314
1749042600000|2025-06-04 13:10:00|3445.7|3443.7|3440.7|3438.7|3446.2|3444.2|3440.5|3438.5|258
1749042900000|2025-06-04 13:15:00|3440.6|3438.6|3443.1|3441.1|3444.4|3442.4|3438.7|3436.7|215
1749043200000|2025-06-04 13:20:00|3443.4|3441.4|3443.1|3441.1|3447|3445|3441.5|3439.5|287
1749043500000|2025-06-04 13:25:00|3443.3|3441.3|3445.4|3443.4|3445.9|3443.9|3440.2|3437.9|237
1749043800000|2025-06-04 13:30:00|3446|3444|3444.9|3442.9|3447.5|3445.5|3440.9|3437.9|378
1749044100000|2025-06-04 13:35:00|3445.2|3442.2|3448.5|3446.5|3449|3446.5|3443.4|3441.4|383
1749044400000|2025-06-04 13:40:00|3448.9|3446.9|3445|3442|3450.1|3447.9|3442.8|3439.9|351
1749044700000|2025-06-04 13:45:00|3445.1|3442.1|3443.6|3441.6|3446.6|3444.1|3441.6|3439.6|286
1749045000000|2025-06-04 13:50:00|3444.1|3442.1|3445|3443|3446.9|3444.9|3442|3440|296
1749045300000|2025-06-04 13:55:00|3445.1|3443.1|3445.2|3438.3|3446.4|3444.4|3442.8|3438.3|221
1749045600000|2025-06-04 14:00:00|3444.9|3438.4|3443.5|3441.5|3451.3|3448.3|3441.6|3438.4|667
1749045900000|2025-06-04 14:05:00|3443.2|3441.2|3446|3444|3447.7|3445.7|3438.6|3436.6|559
1749046200000|2025-06-04 14:10:00|3446.3|3444.3|3453.1|3451.1|3453.4|3451.4|3445.7|3443.7|534
1749046500000|2025-06-04 14:15:00|3453.4|3451.4|3452.5|3450.5|3458.4|3456.4|3451.6|3449.6|514
1749046800000|2025-06-04 14:20:00|3453.3|3450.3|3447.5|3445.5|3453.7|3451.2|3446.3|3444.3|389
1749047100000|2025-06-04 14:25:00|3447.8|3445.8|3451.4|3449.4|3452.4|3450.4|3446.4|3444.4|373
1749047400000|2025-06-04 14:30:00|3451.3|3449.3|3451.3|3449.3|3453.3|3451|3449.3|3447.3|335
1749047700000|2025-06-04 14:35:00|3451|3449|3454.3|3452.3|3457.5|3455.5|3450.2|3448.2|314
1749048000000|2025-06-04 14:40:00|3454.2|3452.2|3455.7|3453.7|3457.3|3455.1|3452.2|3450.2|311
1749048300000|2025-06-04 14:45:00|3455.3|3453.3|3454.2|3452.2|3455.9|3453.9|3453.2|3451.2|258
1749048600000|2025-06-04 14:50:00|3454.4|3452.4|3452.5|3449.5|3455.2|3452.9|3450|3448|223
1749048900000|2025-06-04 14:55:00|3452.8|3449.8|3451.2|3449.2|3453|3450.1|3447.7|3445.7|320
1749049200000|2025-06-04 15:00:00|3451.4|3449.4|3449.7|3447.7|3452.2|3450.2|3448.2|3446.2|239
1749049500000|2025-06-04 15:05:00|3450|3448|3448.8|3446.8|3452.9|3450.9|3447.8|3445.8|214
1749049800000|2025-06-04 15:10:00|3448.9|3446.9|3440.9|3438.9|3450.1|3448.1|3440.7|3438.7|243
1749050100000|2025-06-04 15:15:00|3441.1|3439.1|3439.4|3437.4|3443.5|3441.5|3436.7|3434.7|488
1749050400000|2025-06-04 15:20:00|3439.1|3437.1|3440.1|3438.1|3443.3|3441.3|3438.5|3436.5|373
1749050700000|2025-06-04 15:25:00|3440.2|3438.2|3442.9|3439.9|3443.4|3441.1|3439.8|3437.6|245
1749051000000|2025-06-04 15:30:00|3442.5|3439.5|3441.5|3439.5|3443.6|3441.5|3440.9|3438.6|234
1749051300000|2025-06-04 15:35:00|3441.4|3439.4|3440.1|3437.1|3442.9|3440.9|3439.3|3436.8|276
1749051600000|2025-06-04 15:40:00|3439.3|3437.3|3440.9|3438.9|3441.5|3439.3|3438.8|3436.3|240
1749051900000|2025-06-04 15:45:00|3440.8|3438.8|3441.5|3439.5|3441.9|3439.9|3439.5|3437|253
1749052200000|2025-06-04 15:50:00|3441.4|3439.4|3443.3|3441.3|3444.2|3442.2|3441.4|3439.4|116
1749052500000|2025-06-04 15:55:00|3443|3441|3442.8|3440.8|3444.7|3442.7|3441.9|3439.9|159
1749052800000|2025-06-04 16:00:00|3443.8|3441.8|3447.5|3445.5|3447.9|3445.8|3443.7|3441.7|205
1749053100000|2025-06-04 16:05:00|3447.4|3445.4|3447.3|3445.3|3447.8|3445.8|3445.9|3443.7|174
1749053400000|2025-06-04 16:10:00|3445.5|3443.5|3442|3440|3446|3443.6|3441.8|3439.8|186
1749053700000|2025-06-04 16:15:00|3442.2|3440.2|3442.6|3440.6|3443.5|3441.5|3441|3439|147
1749054000000|2025-06-04 16:20:00|3442.5|3440.5|3441.8|3439.8|3443.6|3441.6|3441.4|3439.4|145
1749054300000|2025-06-04 16:25:00|3442|3440|3443.5|3441.5|3444.3|3442.3|3442|3440|104
1749054600000|2025-06-04 16:30:00|3443.2|3441.2|3446.3|3444.3|3446.6|3444.6|3443.2|3441.2|115
1749054900000|2025-06-04 16:35:00|3446.2|3444.2|3445.3|3443.3|3447.1|3445.1|3444.5|3442.5|105
1749055200000|2025-06-04 16:40:00|3445.4|3443.4|3444.2|3442.2|3445.5|3443.5|3443.2|3441.2|79
1749055500000|2025-06-04 16:45:00|3443.9|3441.9|3445.3|3443.3|3445.6|3443.6|3443.9|3441.9|96
1749055800000|2025-06-04 16:50:00|3445.6|3443.6|3445.3|3443.3|3447.7|3445.1|3445|3443|95
1749056100000|2025-06-04 16:55:00|3444.7|3442.7|3446.1|3444.1|3446.6|3444.6|3444.2|3442.2|90
1749056400000|2025-06-04 17:00:00|3445.6|3443.6|3444.2|3442.2|3446.2|3444.2|3443.1|3441.1|99
1749056700000|2025-06-04 17:05:00|3444|3442|3447.2|3445.2|3447.4|3445.4|3443.7|3441.7|52
1749057000000|2025-06-04 17:10:00|3447|3445|3448.2|3446.2|3448.5|3446.5|3445.7|3443.7|18
1749057300000|2025-06-04 17:15:00|3449|3447|3451.7|3449.7|3451.8|3449.8|3449|3447|66
1749057600000|2025-06-04 17:20:00|3452|3450|3450.1|3448.1|3453.3|3451.3|3449.7|3447.4|99
1749057900000|2025-06-04 17:25:00|3450.4|3448.4|3451|3449|3452.6|3450.6|3450.4|3448.4|80
1749058200000|2025-06-04 17:30:00|3451.1|3449.1|3450.1|3448.1|3452.2|3450.2|3449.5|3447.5|77
1749058500000|2025-06-04 17:35:00|3450.2|3448.2|3450.1|3448.1|3451.2|3449.2|3449.5|3447.5|90
1749058800000|2025-06-04 17:40:00|3450|3448|3450.1|3448.1|3450.6|3448.6|3449.4|3447.4|123
1749059100000|2025-06-04 17:45:00|3450.4|3448.4|3449.7|3447.7|3450.9|3448.9|3449.2|3447.2|99
1749059400000|2025-06-04 17:50:00|3449.5|3447.5|3450.7|3448.7|3451.6|3449.6|3449.5|3447.5|47
1749059700000|2025-06-04 17:55:00|3450.5|3448.5|3450.1|3448.1|3450.9|3448.5|3449.2|3447.2|22
1749060000000|2025-06-04 18:00:00|3449.9|3447.9|3450.9|3448.9|3451.4|3449.4|3447.5|3445.5|88
1749060300000|2025-06-04 18:05:00|3451.1|3449.1|3453.4|3451.4|3453.6|3451.6|3450.9|3448.9|91
1749060600000|2025-06-04 18:10:00|3453.3|3451.3|3454.6|3452.6|3454.8|3452.8|3452.3|3450.3|84
1749060900000|2025-06-04 18:15:00|3454.8|3452.8|3455.5|3453.5|3455.5|3453.5|3453.9|3451.9|61
1749061200000|2025-06-04 18:20:00|3455.3|3453.3|3456.3|3454.3|3456.6|3454.6|3455.2|3453.2|68
1749061500000|2025-06-04 18:25:00|3456.4|3454.4|3455.9|3452.9|3456.5|3454.5|3454.6|3452.6|49
1749061800000|2025-06-04 18:30:00|3455.4|3453.4|3455.2|3453.2|3455.4|3453.4|3454.1|3451.7|89
1749062100000|2025-06-04 18:35:00|3455.3|3453.3|3452.8|3450.8|3455.9|3453.9|3452.5|3450.5|112
1749062400000|2025-06-04 18:40:00|3453|3451|3450.3|3448.3|3453|3451|3449.3|3447.3|102
1749062700000|2025-06-04 18:45:00|3450.4|3448.4|3446.5|3444.5|3450.6|3448.5|3446|3444|94
1749063000000|2025-06-04 18:50:00|3446.4|3444.4|3448.3|3446.3|3449.1|3446.8|3446.2|3444.2|41
1749063300000|2025-06-04 18:55:00|3448.4|3446.4|3450.5|3448.5|3450.5|3448.5|3448|3446|48
1749063600000|2025-06-04 19:00:00|3450.4|3448.4|3450.5|3448.5|3451|3449|3449|3447|68
1749063900000|2025-06-04 19:05:00|3450.4|3448.4|3450|3448|3450.6|3448.6|3449.8|3447.8|71
1749064200000|2025-06-04 19:10:00|3450.1|3448.1|3451.6|3449.6|3451.7|3449.6|3450.1|3448.1|55
1749064500000|2025-06-04 19:15:00|3451.5|3449.5|3450.1|3448.1|3453.5|3451.5|3449.6|3447.6|78
1749064800000|2025-06-04 19:20:00|3449.6|3447.6|3450.1|3448.1|3450.3|3448.3|3448.5|3446.5|70
1749065100000|2025-06-04 19:25:00|3450|3448|3450.4|3448.4|3451.1|3449.1|3449.8|3447.8|76
1749065400000|2025-06-04 19:30:00|3450.3|3448.3|3449.2|3447.2|3450.6|3448.6|3449.1|3447.1|61
1749065700000|2025-06-04 19:35:00|3449.1|3447.1|3447.7|3445.7|3449.2|3447.2|3447.6|3445.6|32
1749066000000|2025-06-04 19:40:00|3447.5|3445.5|3446.7|3444.7|3447.8|3445.8|3446.3|3444.1|67
1749066300000|2025-06-04 19:45:00|3446.9|3444.9|3447.7|3445.7|3448.2|3446.2|3446.7|3444.7|49
1749066600000|2025-06-04 19:50:00|3447.6|3445.6|3449|3447|3449.2|3447.2|3447.6|3445.6|61
1749066900000|2025-06-04 19:55:00|3449.3|3447.3|3449.4|3447.4|3451.6|3449.6|3449.3|3447.3|119
1749067200000|2025-06-04 20:00:00|3449.3|3447.3|3448.2|3446.2|3449.5|3447.5|3447|3445|52
1749067500000|2025-06-04 20:05:00|3448|3446|3449|3447|3450|3448|3447.5|3445.5|45
1749067800000|2025-06-04 20:10:00|3448.7|3446.7|3450|3448|3450.5|3448.5|3448.4|3446.4|46
1749068100000|2025-06-04 20:15:00|3449.7|3447.7|3449.5|3447.5|3450.2|3448.2|3449.5|3447.5|23
1749068400000|2025-06-04 20:20:00|3449.6|3447.6|3447.2|3445.2|3450|3448|3447.1|3445.1|26
1749068700000|2025-06-04 20:25:00|3447.4|3445.4|3449.9|3447.9|3449.9|3447.9|3446.9|3444.9|45
1749069000000|2025-06-04 20:30:00|3450.1|3448.1|3453|3451|3453|3451|3450.1|3447.7|46
1749069300000|2025-06-04 20:35:00|3452.4|3450.4|3454.5|3452.5|3454.5|3452.5|3452.4|3450.4|27
1749069600000|2025-06-04 20:40:00|3454.4|3452.4|3454.4|3452.4|3455.1|3452.9|3454.4|3451.6|16
1749069900000|2025-06-04 20:45:00|3453.9|3451.9|3453.5|3451.5|3454.7|3452.4|3452.9|3450.9|25
1749070200000|2025-06-04 20:50:00|3453.4|3451.4|3451.9|3449.9|3453.7|3451.7|3451.9|3449.9|45
1749070500000|2025-06-04 20:55:00|3451.6|3449.6|3451.9|3449.9|3453.1|3450.7|3450.8|3448.6|65
1749074400000|2025-06-04 22:00:00|3453.5|3450.5|3455.7|3452.7|3455.7|3452.7|3451.1|3448.1|43
1749074700000|2025-06-04 22:05:00|3455.4|3452.4|3454.2|3451.2|3456.1|3453.1|3453.1|3450.1|48
1749075000000|2025-06-04 22:10:00|3454.7|3451.7|3452.6|3450.6|3455.9|3452.9|3452.2|3449.2|32
1749075300000|2025-06-04 22:15:00|3452.4|3450.4|3452.1|3449.1|3452.6|3450.6|3451.1|3448.1|37
1749075600000|2025-06-04 22:20:00|3452.3|3449.3|3452.1|3449.1|3452.4|3449.9|3450.9|3448.9|53
1749075900000|2025-06-04 22:25:00|3452.6|3449.6|3452.8|3449.8|3452.8|3449.8|3451.3|3448.3|55
1749076200000|2025-06-04 22:30:00|3453.1|3450.1|3451.6|3448.6|3453.8|3450.8|3451.6|3448.6|26
1749076500000|2025-06-04 22:35:00|3451.3|3448.3|3451.5|3448.5|3452.3|3449.3|3450.3|3448.1|28
1749076800000|2025-06-04 22:40:00|3451.3|3448.3|3450.7|3448.7|3452.2|3449.5|3450.7|3448.2|40
1749077100000|2025-06-04 22:45:00|3451|3449|3451.5|3448.5|3452.1|3449.2|3450.7|3448.5|6
1749077400000|2025-06-04 22:50:00|3451.7|3448.7|3451.1|3449.1|3451.7|3449.1|3450.9|3448.4|21
1749077700000|2025-06-04 22:55:00|3451|3449|3450.2|3448.2|3451|3449|3450.1|3448.1|20
1749078000000|2025-06-04 23:00:00|3449.9|3447.9|3449.8|3447.8|3450.2|3448.2|3449.7|3447.7|19
1749078300000|2025-06-04 23:05:00|3449.9|3447.9|3450.2|3448.2|3451.6|3449.6|3449.1|3447.1|45
1749078600000|2025-06-04 23:10:00|3450.3|3448.3|3450.7|3448.7|3450.7|3448.7|3449.7|3447.6|41
1749078900000|2025-06-04 23:15:00|3451|3449|3451.2|3449.2|3451.6|3449.6|3450.7|3448.7|43
1749079200000|2025-06-04 23:20:00|3451.1|3449.1|3454.9|3451.9|3455.3|3453|3451.1|3449.1|72
1749079500000|2025-06-04 23:25:00|3454.5|3452.5|3455|3453|3455.4|3453|3453.7|3451.6|67
1749079800000|2025-06-04 23:30:00|3454.9|3452.9|3453.9|3450.9|3455.3|3452.9|3452.9|3450.7|43
1749080100000|2025-06-04 23:35:00|3453.7|3450.7|3452.4|3449.4|3453.7|3450.7|3451.9|3448.9|25
1749080400000|2025-06-04 23:40:00|3451.7|3448.7|3450.6|3448.6|3452.2|3449.2|3450.3|3447.4|43
1749080700000|2025-06-04 23:45:00|3450.9|3448.9|3450.8|3448.8|3451.8|3449.4|3450.3|3448.1|45
1749081000000|2025-06-04 23:50:00|3450.6|3448.6|3451.9|3449.9|3452.3|3449.9|3450.4|3448.1|44
1749081300000|2025-06-04 23:55:00|3451.8|3449.8|3452.1|3450.1|3453.6|3451.1|3451.6|3449.6|55
1749081600000|2025-06-05 00:00:00|3451.6|3449.1|3451.3|3449.3|3453.6|3451.6|3450.9|3448.9|84
1749081900000|2025-06-05 00:05:00|3451.1|3449.1|3452.6|3450.6|3453.6|3451.6|3450.8|3448.8|70
1749082200000|2025-06-05 00:10:00|3452.4|3450.4|3454.8|3452.8|3454.8|3452.8|3452.4|3450.1|64
1749082500000|2025-06-05 00:15:00|3454.9|3452.9|3454|3451|3455.8|3453.4|3453.2|3450.5|57
1749082800000|2025-06-05 00:20:00|3453.8|3450.8|3456|3453|3457.4|3455.4|3453.8|3450.8|89
1749083100000|2025-06-05 00:25:00|3455.8|3452.8|3454.3|3451.3|3457.3|3454.3|3454|3451|63
1749083400000|2025-06-05 00:30:00|3453.8|3450.8|3453|3451|3454.1|3451.5|3451.7|3449.5|101
1749083700000|2025-06-05 00:35:00|3452.9|3450.9|3450.4|3447.4|3454.9|3452.2|3449.9|3447.3|94
1749084000000|2025-06-05 00:40:00|3449.9|3446.9|3451.1|3448.1|3451.1|3448.1|3447.2|3444.2|92
1749084300000|2025-06-05 00:45:00|3451.3|3448.3|3451.3|3449.3|3451.9|3449.3|3448.8|3445.8|76
1749084600000|2025-06-05 00:50:00|3451.6|3449.6|3455.3|3452.3|3455.3|3452.3|3451.6|3449.1|65
1749084900000|2025-06-05 00:55:00|3454.8|3451.8|3455.3|3452.3|3455.6|3452.6|3453.8|3450.8|39
1749085200000|2025-06-05 01:00:00|3454.8|3451.8|3456.2|3454.2|3456.9|3454.4|3453.8|3450.8|178
1749085500000|2025-06-05 01:05:00|3455.9|3453.9|3457.7|3455.7|3459|3456.8|3455.6|3453.1|153
1749085800000|2025-06-05 01:10:00|3457.2|3455.2|3455|3453|3457.7|3455.7|3454.7|3452.7|59
1749086100000|2025-06-05 01:15:00|3455.2|3453.2|3454.2|3451.2|3455.7|3453.7|3452.2|3450.2|74
1749086400000|2025-06-05 01:20:00|3454|3451|3452.2|3450.2|3455|3452|3451.1|3449.1|118
1749086700000|2025-06-05 01:25:00|3452.7|3450.7|3457.2|3455.2|3457.2|3455.2|3452.2|3450.2|82
1749087000000|2025-06-05 01:30:00|3456.7|3454.7|3453.5|3450.5|3457.6|3455.6|3453.5|3450.5|136
1749087300000|2025-06-05 01:35:00|3452.7|3449.7|3452.7|3449.7|3454.2|3451.2|3450.7|3448.5|115
1749087600000|2025-06-05 01:40:00|3453|3450|3453.7|3450.7|3454.2|3451.2|3451.2|3448.2|105
1749087900000|2025-06-05 01:45:00|3453.5|3450.5|3455.7|3452.7|3455.7|3452.7|3453.2|3450.2|74
1749088200000|2025-06-05 01:50:00|3455.5|3452.5|3452.7|3450.7|3455.5|3452.5|3452|3450|89
1749088500000|2025-06-05 01:55:00|3452.5|3450.5|3453.4|3450.4|3455.5|3452.7|3452|3449|97
1749088800000|2025-06-05 02:00:00|3453.2|3450.2|3455.7|3452.7|3455.9|3453.9|3452.2|3449.2|70
1749089100000|2025-06-05 02:05:00|3455.4|3452.4|3455.2|3452.2|3456.9|3453.9|3454.4|3451.4|72
1749089400000|2025-06-05 02:10:00|3454.9|3451.9|3450.8|3448.8|3455.2|3452.2|3450|3448|119
1749089700000|2025-06-05 02:15:00|3450.7|3448.7|3451.9|3449.9|3452.8|3450.8|3449.3|3447.3|123
1749090000000|2025-06-05 02:20:00|3452|3450|3453.1|3451.1|3453.3|3451.3|3451.7|3449.7|56
1749090300000|2025-06-05 02:25:00|3453.2|3451.2|3454.5|3452.5|3454.8|3452.8|3453.1|3451.1|62
1749090600000|2025-06-05 02:30:00|3454.8|3452.8|3455.3|3453.3|3456.1|3454.1|3453.8|3451.8|127
1749090900000|2025-06-05 02:35:00|3455.6|3453.6|3452.5|3450.5|3455.8|3453.8|3452|3450|112
1749091200000|2025-06-05 02:40:00|3452.6|3450.6|3452.9|3450.9|3453.1|3451.1|3450|3447.6|139
1749091500000|2025-06-05 02:45:00|3453|3451|3453.8|3451.8|3454|3452|3452|3450|99
1749091800000|2025-06-05 02:50:00|3453.6|3451.6|3455.6|3452.6|3456.1|3453.1|3453|3450|62
1749092100000|2025-06-05 02:55:00|3455.8|3452.8|3455|3452|3456.3|3453.3|3454.5|3451.5|63
1749092400000|2025-06-05 03:00:00|3455.5|3452.5|3455.8|3452.8|3456.3|3453.4|3455.3|3452.5|68
1749092700000|2025-06-05 03:05:00|3456.3|3453.3|3455.3|3452.3|3457.1|3454.1|3455.3|3452.3|36
1749093000000|2025-06-05 03:10:00|3454.8|3451.8|3454.6|3451.6|3455.8|3452.8|3454.1|3451.1|64
1749093300000|2025-06-05 03:15:00|3454.3|3451.3|3455.3|3452.3|3456.3|3453.3|3454.3|3451.3|36
1749093600000|2025-06-05 03:20:00|3454.9|3451.9|3456.6|3453.6|3456.8|3453.8|3454.9|3451.9|55
1749093900000|2025-06-05 03:25:00|3456.8|3453.8|3456.6|3453.6|3456.8|3453.8|3455.3|3452.3|62
1749094200000|2025-06-05 03:30:00|3456.8|3453.8|3460.1|3457.1|3460.7|3458.6|3455.7|3452.7|123
1749094500000|2025-06-05 03:35:00|3459.8|3456.8|3458.2|3455.2|3461.4|3458.4|3456.9|3453.9|161
1749094800000|2025-06-05 03:40:00|3458.4|3455.4|3457.4|3454.4|3458.4|3455.4|3456.8|3453.8|62
1749095100000|2025-06-05 03:45:00|3457.6|3454.6|3455.7|3453.7|3457.6|3455.2|3455.7|3453.7|45
1749095400000|2025-06-05 03:50:00|3455.8|3452.8|3453.7|3451.7|3456.1|3453.2|3452.4|3450.4|79
1749095700000|2025-06-05 03:55:00|3453.6|3451.6|3450.9|3448.9|3453.6|3451.6|3449.6|3446.7|105
1749096000000|2025-06-05 04:00:00|3451.1|3449.1|3451.2|3449.2|3452|3449.7|3449.7|3447.7|73
1749096300000|2025-06-05 04:05:00|3451.4|3449.4|3455.9|3452.9|3455.9|3453.7|3451.4|3449.2|86
1749096600000|2025-06-05 04:10:00|3456.4|3453.4|3452.4|3450.4|3456.4|3453.7|3452.4|3449.7|65
1749096900000|2025-06-05 04:15:00|3453|3450|3452.2|3449.2|3454.4|3451.4|3449.9|3446.9|129
1749097200000|2025-06-05 04:20:00|3452.4|3449.4|3448.5|3446.5|3454|3451|3448.5|3446.5|95
1749097500000|2025-06-05 04:25:00|3448.8|3446.8|3447.8|3444.8|3450.3|3447.5|3447.6|3444.8|63
1749097800000|2025-06-05 04:30:00|3448.3|3445.3|3446.9|3444.9|3448.3|3445.3|3445.2|3443.1|63
1749098100000|2025-06-05 04:35:00|3447.1|3445.1|3448.3|3446.3|3448.6|3446.4|3445.9|3443.9|73
1749098400000|2025-06-05 04:40:00|3448.4|3446.4|3448.6|3446.6|3449.2|3446.6|3447.6|3445.1|39
1749098700000|2025-06-05 04:45:00|3448.4|3446.4|3446.4|3443.4|3449.4|3447.4|3446.2|3443.2|86
1749099000000|2025-06-05 04:50:00|3446.9|3443.9|3447.6|3445.6|3448.3|3445.6|3446.2|3443.2|44
1749099300000|2025-06-05 04:55:00|3447.5|3445.5|3448.4|3445.4|3449.1|3446.1|3447|3444.6|42
1749099600000|2025-06-05 05:00:00|3448.6|3445.6|3446.3|3444.3|3448.6|3445.6|3446.3|3443.6|100
1749099900000|2025-06-05 05:05:00|3446.6|3444.6|3446.4|3444.4|3447.1|3444.8|3444.9|3441.9|70
1749100200000|2025-06-05 05:10:00|3446.6|3444.6|3447.5|3444.5|3448.7|3446|3445.2|3442.9|114
1749100500000|2025-06-05 05:15:00|3447.2|3444.2|3447.2|3444.2|3448.2|3445.2|3447|3444|75
1749100800000|2025-06-05 05:20:00|3447.5|3444.5|3446.7|3443.7|3448.2|3445.2|3446.2|3443.2|88
1749101100000|2025-06-05 05:25:00|3446.5|3443.5|3447.4|3444.4|3447.5|3444.5|3444.8|3441.8|41
1749101400000|2025-06-05 05:30:00|3447.5|3444.5|3448|3445|3449|3446|3445.7|3442.7|192
1749101700000|2025-06-05 05:35:00|3448.5|3445.5|3449.5|3446.5|3449.5|3446.5|3447.5|3444.5|95
1749102000000|2025-06-05 05:40:00|3449.3|3446.3|3452.5|3449.5|3452.8|3449.8|3449.3|3446.3|85
1749102300000|2025-06-05 05:45:00|3452.8|3449.8|3450.5|3447.5|3453.3|3450.3|3450.5|3447.5|61
1749102600000|2025-06-05 05:50:00|3450|3447|3449.3|3446.3|3450|3447|3448.3|3445.3|76
1749102900000|2025-06-05 05:55:00|3449|3446|3450.2|3447.2|3450.7|3447.7|3447.9|3444.9|127
1749103200000|2025-06-05 06:00:00|3450|3447|3449.3|3447.3|3451|3448.8|3448.7|3446.2|147
1749103500000|2025-06-05 06:05:00|3448.8|3446.8|3450.1|3448.1|3451.1|3449.1|3447.8|3445.8|98
1749103800000|2025-06-05 06:10:00|3450|3448|3450.7|3448.7|3452.3|3450.3|3449.3|3447.3|75
1749104100000|2025-06-05 06:15:00|3450.6|3448.6|3451.6|3449.6|3451.6|3449.6|3450.2|3447.7|65
1749104400000|2025-06-05 06:20:00|3451.9|3449.9|3453.1|3450.1|3455.1|3452.1|3450.7|3448.7|92
1749104700000|2025-06-05 06:25:00|3453.4|3450.4|3453.7|3451.7|3455.1|3452.1|3452.2|3449.2|107
1749105000000|2025-06-05 06:30:00|3453.6|3451.6|3452.4|3450.4|3455.2|3452.7|3451.7|3449.7|123
1749105300000|2025-06-05 06:35:00|3452.1|3450.1|3449.9|3447.9|3452.6|3450.6|3449.7|3447.7|98
1749105600000|2025-06-05 06:40:00|3450.2|3448.2|3447.4|3445.4|3451.7|3449.7|3446.9|3444.9|119
1749105900000|2025-06-05 06:45:00|3447.2|3445.2|3450.1|3448.1|3450.5|3448.2|3447.2|3444.7|122
1749106200000|2025-06-05 06:50:00|3450.2|3448.2|3450.2|3448.2|3450.6|3448.2|3448.9|3446.9|98
1749106500000|2025-06-05 06:55:00|3450.1|3448.1|3449.7|3447.7|3451.1|3448.2|3448.7|3446.3|120
1749106800000|2025-06-05 07:00:00|3450.7|3447.2|3454.9|3451.9|3455.4|3452.7|3449.2|3447.2|187
1749107100000|2025-06-05 07:05:00|3454.7|3452.7|3456.5|3454.5|3458|3455.4|3454.7|3452.3|137
1749107400000|2025-06-05 07:10:00|3456.7|3454.7|3459.8|3456.8|3459.8|3456.8|3455.9|3453.8|138
1749107700000|2025-06-05 07:15:00|3460.3|3457.3|3459.8|3457.8|3461|3459|3457.7|3455.7|169
1749108000000|2025-06-05 07:20:00|3460|3458|3458.7|3456.7|3461.2|3459.2|3458.7|3455.9|148
1749108300000|2025-06-05 07:25:00|3458.6|3456.6|3459|3457|3459.6|3457.6|3457.7|3455.7|154
1749108600000|2025-06-05 07:30:00|3459.2|3457.2|3460.5|3458.5|3461.9|3459.5|3458.6|3456.6|145
1749108900000|2025-06-05 07:35:00|3460.7|3458.7|3461.8|3458.8|3462.8|3460.2|3459.4|3457.3|120
1749109200000|2025-06-05 07:40:00|3462|3459|3461.3|3459.3|3463|3460.4|3460.1|3458.1|124
1749109500000|2025-06-05 07:45:00|3461.6|3459.6|3460.3|3458.3|3462|3459.6|3459|3456.6|128
1749109800000|2025-06-05 07:50:00|3460.9|3458.9|3462.3|3459.3|3462.5|3459.8|3459.1|3457.1|102
1749110100000|2025-06-05 07:55:00|3462.5|3459.5|3462.9|3460.9|3463.5|3461.3|3461.5|3458.8|91
1749110400000|2025-06-05 08:00:00|3463.6|3460.6|3465.7|3463.7|3466.2|3464.2|3462|3460|192
1749110700000|2025-06-05 08:05:00|3466.2|3464.2|3466.2|3464.2|3467|3465|3464.9|3462.9|177
1749111000000|2025-06-05 08:10:00|3466.3|3464.3|3465.1|3463.1|3466.6|3464.6|3464.1|3462.1|113
1749111300000|2025-06-05 08:15:00|3465.2|3463.2|3466.3|3464.3|3466.3|3464.3|3464.5|3462.5|108
1749111600000|2025-06-05 08:20:00|3466.1|3464.1|3466.2|3464.2|3467.2|3465.2|3465.6|3462.6|67
1749111900000|2025-06-05 08:25:00|3466.4|3464.4|3469.7|3466.7|3469.9|3467.5|3465.9|3463.9|126
1749112200000|2025-06-05 08:30:00|3469.9|3466.9|3473.5|3470.5|3475.1|3472.1|3469.9|3466.9|147
1749112500000|2025-06-05 08:35:00|3473.3|3470.3|3474.4|3471.4|3474.7|3472.4|3472.9|3470.3|93
1749112800000|2025-06-05 08:40:00|3474.7|3471.7|3480.3|3478.3|3482.1|3480.1|3473.7|3471.4|143
1749113100000|2025-06-05 08:45:00|3480.1|3478.1|3479.3|3477.3|3481.9|3479.4|3478.5|3475.5|182
1749113400000|2025-06-05 08:50:00|3479.4|3477.4|3483.3|3480.3|3483.8|3480.8|3478.8|3476.8|94
1749113700000|2025-06-05 08:55:00|3483.7|3480.7|3486.1|3484.1|3487.4|3485.4|3483.3|3480.3|158
1749114000000|2025-06-05 09:00:00|3486.3|3484.3|3502|3500|3509.9|3507.7|3486.3|3484.3|444
1749114300000|2025-06-05 09:05:00|3502.2|3500.2|3510.8|3508.8|3512|3510|3498|3495.7|372
1749114600000|2025-06-05 09:10:00|3510.7|3508.7|3520.5|3518.5|3520.6|3518.6|3507.6|3504.6|281
1749114900000|2025-06-05 09:15:00|3520.2|3518.2|3529.3|3527.3|3533.2|3530.9|3516.3|3513.9|400
1749115200000|2025-06-05 09:20:00|3529.1|3527.1|3539.5|3537.5|3540.5|3537.9|3529.1|3526.7|438
1749115500000|2025-06-05 09:25:00|3539.6|3537.6|3565.7|3563.7|3582.9|3579.9|3538.9|3536.3|654
1749115800000|2025-06-05 09:30:00|3565.3|3563.3|3563.1|3561.1|3571.5|3568.9|3555.8|3553.8|600
1749116100000|2025-06-05 09:35:00|3562.9|3560.9|3557|3555|3572.5|3569.6|3555.2|3553.2|504
1749116400000|2025-06-05 09:40:00|3557.2|3555.2|3556.6|3554.6|3563.2|3560.9|3553.6|3551.6|333
1749116700000|2025-06-05 09:45:00|3556.8|3554.8|3558|3556|3558.2|3556.1|3551.3|3549.2|337
1749117000000|2025-06-05 09:50:00|3557.9|3555.9|3556.6|3554.6|3559.2|3556.7|3547.4|3544.8|365
1749117300000|2025-06-05 09:55:00|3556.7|3554.7|3557.7|3554.7|3558.7|3556.5|3555|3552.4|293
1749117600000|2025-06-05 10:00:00|3556.7|3553.7|3554.2|3552.2|3559.6|3556.7|3554.2|3552|223
1749117900000|2025-06-05 10:05:00|3553.9|3551.9|3560.4|3558.4|3563.4|3560.4|3553.2|3551.2|252
1749118200000|2025-06-05 10:10:00|3560.6|3558.6|3558.4|3556.4|3563.3|3561.3|3555.9|3553.9|231
1749118500000|2025-06-05 10:15:00|3558.1|3556.1|3561.5|3558.5|3563.4|3561|3558.1|3556|137
1749118800000|2025-06-05 10:20:00|3560.5|3558.6|3560.5|3557.5|3563.3|3561.1|3560|3557.5|165
1749119100000|2025-06-05 10:25:00|3560.3|3557.3|3567.4|3565.4|3568.9|3565.9|3560.3|3557.3|228
1749119400000|2025-06-05 10:30:00|3567.5|3565.5|3568.8|3566.8|3572.2|3570.2|3565.8|3563.8|229
1749119700000|2025-06-05 10:35:00|3568.6|3566.6|3570.4|3568.4|3572.9|3570.1|3567.8|3565.8|203
1749120000000|2025-06-05 10:40:00|3570.8|3568.8|3572.9|3569.9|3573.5|3570.9|3570.3|3568.3|360
1749120300000|2025-06-05 10:45:00|3573|3570|3575.4|3572.4|3577.6|3575.6|3570.8|3568.8|281
1749120600000|2025-06-05 10:50:00|3575.1|3572.1|3573.8|3571.8|3576.1|3573.1|3566.6|3564.6|279
1749120900000|2025-06-05 10:55:00|3574|3572|3581.7|3579.7|3586.2|3583.4|3573.3|3570.9|394
1749121200000|2025-06-05 11:00:00|3581.1|3578.1|3583.2|3581.2|3586.4|3583.8|3576.6|3574.6|298
1749121500000|2025-06-05 11:05:00|3583.3|3581.3|3591|3589|3594.6|3592.1|3583.3|3581.1|342
1749121800000|2025-06-05 11:10:00|3590.5|3588.5|3592.2|3590.2|3593.3|3590.7|3583.1|3580.1|324
1749122100000|2025-06-05 11:15:00|3592|3590|3587.4|3585.4|3597.1|3594.7|3586.2|3583.2|332
1749122400000|2025-06-05 11:20:00|3587.5|3585.5|3580.9|3578.9|3588.9|3586.2|3576.3|3574.3|389
1749122700000|2025-06-05 11:25:00|3582.2|3580.2|3578|3576|3585.9|3583.9|3574|3572|341
1749123000000|2025-06-05 11:30:00|3578.9|3576.9|3579.7|3576.7|3586.2|3584.2|3577.4|3574.4|335
1749123300000|2025-06-05 11:35:00|3579.2|3576.2|3579.4|3576.4|3582.5|3579.5|3572.1|3569.8|355
1749123600000|2025-06-05 11:40:00|3580.2|3577.2|3582|3580|3583.7|3581.1|3577.4|3574.4|248
1749123900000|2025-06-05 11:45:00|3581.7|3579.7|3584|3581|3587.6|3584.6|3581.2|3579|212
1749124200000|2025-06-05 11:50:00|3583.5|3580.5|3573.7|3571.7|3584.5|3581.5|3571.5|3569.1|289
1749124500000|2025-06-05 11:55:00|3573.9|3571.9|3572.2|3570.2|3574.9|3572.9|3570.9|3568.6|325
1749124800000|2025-06-05 12:00:00|3573.4|3571.4|3580.2|3578.2|3581.7|3579.7|3571.7|3569|365
1749125100000|2025-06-05 12:05:00|3579.9|3577.9|3577.9|3575.9|3582.7|3580|3576.9|3574.4|256
1749125400000|2025-06-05 12:10:00|3579.2|3576.2|3576.6|3573.6|3581.2|3579.2|3574.6|3571.6|186
1749125700000|2025-06-05 12:15:00|3577.1|3574.1|3579.8|3577.8|3583.8|3581.8|3573.4|3570.4|283
1749126000000|2025-06-05 12:20:00|3579.9|3577.9|3580.2|3578.2|3582.6|3580.6|3573.7|3571.7|323
1749126300000|2025-06-05 12:25:00|3581.4|3579.4|3579.4|3576.4|3581.9|3579.9|3577.3|3575.3|229
1749126600000|2025-06-05 12:30:00|3585.8|3576.8|3586.6|3584.6|3587.2|3585.2|3578.5|3575.2|323
1749126900000|2025-06-05 12:35:00|3586.3|3584.3|3595.2|3592.2|3595.9|3593.7|3584.6|3582.6|318
1749127200000|2025-06-05 12:40:00|3595.4|3592.4|3605.6|3602.6|3608.2|3605.7|3590.4|3588.4|393
1749127500000|2025-06-05 12:45:00|3605.1|3602.1|3594.4|3591.4|3608.2|3605.5|3594.4|3591.4|398
1749127800000|2025-06-05 12:50:00|3594.1|3591.1|3586.4|3584.4|3594.1|3591.1|3575|3572.8|486
1749128100000|2025-06-05 12:55:00|3585.9|3583.9|3577.8|3574.8|3587.1|3585.1|3573.6|3570.7|439
1749128400000|2025-06-05 13:00:00|3577.4|3574.4|3563.1|3561.1|3578.5|3576.5|3560.6|3557.7|570
1749128700000|2025-06-05 13:05:00|3563.3|3561.3|3577.7|3574.7|3577.7|3575|3554.4|3551.7|519
1749129000000|2025-06-05 13:10:00|3576.6|3574.6|3594.1|3592.1|3595.3|3592.8|3573.3|3570.7|526
1749129300000|2025-06-05 13:15:00|3594|3592|3599.3|3597.3|3599.5|3597.5|3585.2|3583.2|484
1749129600000|2025-06-05 13:20:00|3599.7|3597.7|3595|3592|3600.7|3598.7|3593.9|3590.9|401
1749129900000|2025-06-05 13:25:00|3594.7|3591.7|3590.5|3587.5|3598.2|3595.2|3590.5|3587.5|396
1749130200000|2025-06-05 13:30:00|3591.2|3588.2|3603.5|3601.5|3603.5|3601.5|3586.7|3584.3|486
1749130500000|2025-06-05 13:35:00|3603.3|3601.3|3594.2|3592.2|3607.3|3605.3|3591.2|3589.2|483
1749130800000|2025-06-05 13:40:00|3594.6|3592.6|3597.9|3595.9|3599.9|3597.9|3588.4|3586.1|486
1749131100000|2025-06-05 13:45:00|3598.3|3596.3|3578.8|3575.8|3598.3|3596.3|3577.8|3575.8|456
1749131400000|2025-06-05 13:50:00|3578.7|3576.8|3581.9|3579.9|3586.2|3584.2|3577.1|3575.1|439
1749131700000|2025-06-05 13:55:00|3581.5|3579.5|3579.1|3577.1|3587.3|3585.3|3574.3|3572.3|486
1749132000000|2025-06-05 14:00:00|3579.6|3577.6|3571.7|3569.7|3585.9|3583.1|3571.7|3569.5|433
1749132300000|2025-06-05 14:05:00|3571.5|3569.5|3580.7|3578.7|3581.2|3579.1|3566.2|3564.2|438
1749132600000|2025-06-05 14:10:00|3580.9|3578.9|3582.5|3580.5|3585.9|3583.9|3579.3|3577.1|389
1749132900000|2025-06-05 14:15:00|3582.3|3580.3|3590.6|3588.6|3592.1|3590.1|3581.2|3578.2|397
1749133200000|2025-06-05 14:20:00|3590.1|3588.1|3588.5|3586.5|3591.1|3588.9|3581.4|3579.4|332
1749133500000|2025-06-05 14:25:00|3588.3|3586.3|3590.6|3588.6|3593.8|3591.8|3587.7|3585|311
1749133800000|2025-06-05 14:30:00|3590.9|3588.9|3596.4|3594.4|3597.8|3595.8|3590.1|3587.4|320
1749134100000|2025-06-05 14:35:00|3596.2|3594.2|3598.2|3596.2|3598.9|3596.3|3589.7|3587.7|343
1749134400000|2025-06-05 14:40:00|3598.5|3596.5|3589.7|3587.7|3600.4|3598.4|3587.3|3584.9|352
1749134700000|2025-06-05 14:45:00|3589.1|3587.1|3580.6|3577.6|3590.4|3588.4|3575.4|3572.4|386
1749135000000|2025-06-05 14:50:00|3580.5|3577.5|3582.7|3579.7|3585.4|3582.8|3577.7|3575.2|360
1749135300000|2025-06-05 14:55:00|3581.8|3579.8|3581.3|3578.3|3584.8|3582.3|3575.5|3573|339
1749135600000|2025-06-05 15:00:00|3581.6|3579.6|3584.5|3582.5|3586.3|3584.3|3578.3|3576.3|372
1749135900000|2025-06-05 15:05:00|3584.2|3582.2|3583.3|3581.3|3586.2|3583.7|3578.3|3576.2|348
1749136200000|2025-06-05 15:10:00|3583.1|3581.1|3576|3574|3587.4|3585|3575.3|3572.4|354
1749136500000|2025-06-05 15:15:00|3575.4|3573.4|3570.5|3568.5|3577|3575|3564.4|3562.4|523
1749136800000|2025-06-05 15:20:00|3570.8|3568.8|3575|3573|3576.7|3574.7|3566|3563.5|355
1749137100000|2025-06-05 15:25:00|3574.7|3572.7|3570.7|3568.7|3578.2|3575.7|3570.7|3568.7|333
1749137400000|2025-06-05 15:30:00|3571|3569|3564|3562|3573.3|3571.1|3557.4|3554.7|513
1749137700000|2025-06-05 15:35:00|3565.5|3562.5|3556.4|3554.4|3565.5|3562.5|3555.8|3552.8|415
1749138000000|2025-06-05 15:40:00|3556.1|3554.1|3556.7|3553.7|3559.8|3556.8|3552.6|3550.6|377
1749138300000|2025-06-05 15:45:00|3556.8|3553.8|3554.8|3552.8|3558.8|3555.8|3545|3542.9|451
1749138600000|2025-06-05 15:50:00|3554.2|3552.2|3540.3|3538.3|3555.2|3553.2|3538|3535.8|440
1749138900000|2025-06-05 15:55:00|3539.5|3536.5|3541|3539|3542.8|3540.8|3531.1|3529.1|453
1749139200000|2025-06-05 16:00:00|3540.8|3538.8|3545|3543|3545.7|3543.7|3533.2|3530.8|416
1749139500000|2025-06-05 16:05:00|3545.3|3543.3|3545.4|3543.4|3546.8|3544.4|3534.5|3532.5|410
1749139800000|2025-06-05 16:10:00|3545.5|3543.5|3551.3|3548.3|3551.3|3549.3|3543.4|3540.8|362
1749140100000|2025-06-05 16:15:00|3551|3548|3548.5|3545.5|3551.3|3548.6|3543.6|3541.5|327
1749140400000|2025-06-05 16:20:00|3548.8|3545.8|3551.2|3549.2|3553|3551|3548.5|3545.5|302
1749140700000|2025-06-05 16:25:00|3550.9|3548.9|3550.4|3548.4|3553.3|3550.6|3547.5|3545.5|223
1749141000000|2025-06-05 16:30:00|3550.5|3548.5|3556|3554|3557.8|3555.8|3550.5|3548.1|219
1749141300000|2025-06-05 16:35:00|3556.2|3554.2|3559|3557|3561.5|3559.5|3555.2|3553.1|202
1749141600000|2025-06-05 16:40:00|3559.5|3557.5|3559.4|3556.4|3560|3558|3556.9|3554.9|170
1749141900000|2025-06-05 16:45:00|3558.7|3556.7|3558.8|3556.8|3559.9|3557.9|3557.1|3555.1|202
1749142200000|2025-06-05 16:50:00|3559|3557|3562|3560|3563.5|3561.3|3557.7|3555.7|202
1749142500000|2025-06-05 16:55:00|3562.4|3560.4|3560.6|3558.6|3563.6|3561.6|3559.5|3557.5|253
1749142800000|2025-06-05 17:00:00|3560.9|3558.9|3559.9|3557.9|3561.1|3559.1|3556.2|3554.2|191
1749143100000|2025-06-05 17:05:00|3560.1|3558.1|3560.1|3558.1|3562.1|3560|3557.9|3555.9|105
1749143400000|2025-06-05 17:10:00|3559.9|3557.9|3560.9|3558.9|3562.1|3559.7|3558.1|3556.1|162
1749143700000|2025-06-05 17:15:00|3560.8|3558.8|3566.3|3564.3|3567.1|3564.9|3560.4|3558.4|131
1749144000000|2025-06-05 17:20:00|3566.2|3564.2|3568|3565|3569.2|3567.2|3564.5|3562.5|189
1749144300000|2025-06-05 17:25:00|3567.5|3565.5|3568.1|3565.1|3569.5|3566.8|3566|3563.6|201
1749144600000|2025-06-05 17:30:00|3568|3565|3565.7|3563.7|3568.7|3566.6|3565.1|3562.3|163
1749144900000|2025-06-05 17:35:00|3566.1|3564.1|3568.2|3566.2|3569.2|3566.7|3565.1|3563.1|169
1749145200000|2025-06-05 17:40:00|3567.8|3565.8|3567.6|3565.6|3569.1|3566.8|3567.1|3564.5|130
1749145500000|2025-06-05 17:45:00|3567.5|3565.5|3566|3564|3568|3565.6|3566|3563.6|129
1749145800000|2025-06-05 17:50:00|3566.4|3563|3565|3563|3567.3|3564.9|3564.6|3561.8|132
1749146100000|2025-06-05 17:55:00|3565.3|3562.3|3568.8|3565.8|3568.8|3565.9|3564.9|3561.9|108
1749146400000|2025-06-05 18:00:00|3568.6|3565.6|3569.1|3566.1|3569.5|3566.9|3567.2|3564.2|109
1749146700000|2025-06-05 18:05:00|3569|3566|3564.5|3561.5|3569.1|3566.3|3563.5|3560.5|201
1749147000000|2025-06-05 18:10:00|3563.7|3561.7|3561.3|3559.3|3564.1|3561.7|3561.3|3558.4|122
1749147300000|2025-06-05 18:15:00|3561.1|3558.1|3561.9|3558.9|3562.2|3560|3559.3|3556.5|108
1749147600000|2025-06-05 18:20:00|3562.1|3559.1|3564.2|3561.2|3564.6|3561.6|3561.8|3558.9|137
1749147900000|2025-06-05 18:25:00|3563.9|3560.9|3565.1|3563.1|3565.9|3563.1|3562.6|3559.6|116
1749148200000|2025-06-05 18:30:00|3564.8|3562.8|3564.3|3561.3|3565.3|3563.1|3562.9|3560.9|67
1749148500000|2025-06-05 18:35:00|3564.4|3561.4|3562.9|3560.9|3564.6|3562.1|3562|3559|108
1749148800000|2025-06-05 18:40:00|3564.3|3561.3|3560.4|3557.4|3564.3|3562|3559.6|3557.4|86
1749149100000|2025-06-05 18:45:00|3560.9|3557.9|3559.6|3557.6|3562.1|3559.6|3558.5|3555.7|145
1749149400000|2025-06-05 18:50:00|3560.6|3557.8|3562.1|3560.1|3563.7|3560.9|3560.1|3557.6|123
1749149700000|2025-06-05 18:55:00|3561.9|3559.9|3563.1|3561.1|3563.9|3561.6|3561.6|3559.6|147
1749150000000|2025-06-05 19:00:00|3563.6|3560.6|3564.1|3562.1|3564.9|3562.5|3562.8|3560.4|109
1749150300000|2025-06-05 19:05:00|3563.7|3561.7|3567.6|3565.6|3569.3|3567.3|3563.7|3561.7|118
1749150600000|2025-06-05 19:10:00|3569.1|3566.1|3568.5|3566.5|3569.5|3567|3566.5|3563.8|124
1749150900000|2025-06-05 19:15:00|3568.8|3566.8|3566.3|3564.3|3569|3567|3565.6|3563.6|97
1749151200000|2025-06-05 19:20:00|3567.4|3565.4|3567.8|3564.8|3568.3|3565.9|3566.6|3563.7|94
1749151500000|2025-06-05 19:25:00|3568.1|3565.8|3568.5|3566.5|3570.3|3568.3|3567.8|3565.1|85
1749151800000|2025-06-05 19:30:00|3568.3|3566.3|3563.4|3561.4|3568.7|3566.7|3562.9|3560.9|121
1749152100000|2025-06-05 19:35:00|3563.2|3561.2|3567.9|3564.9|3569.1|3566.9|3562.1|3560.1|156
1749152400000|2025-06-05 19:40:00|3568.2|3565.2|3568|3566|3569.7|3567|3566.9|3564.5|161
1749152700000|2025-06-05 19:45:00|3568.3|3565|3568.3|3566.3|3569.1|3567.1|3565.6|3563.4|127
1749153000000|2025-06-05 19:50:00|3568.6|3566.6|3569.9|3567.9|3571|3568.3|3567.4|3565.3|104
1749153300000|2025-06-05 19:55:00|3569.8|3567.8|3571.2|3568.2|3571.5|3569.4|3566.3|3564.3|153
1749153600000|2025-06-05 20:00:00|3571|3568|3570.3|3567.3|3572|3569.3|3569.8|3566.8|93
1749153900000|2025-06-05 20:05:00|3570.1|3567.1|3569.7|3567.7|3570.4|3568|3569.5|3566.8|78
1749154200000|2025-06-05 20:10:00|3569.8|3567.8|3569.2|3567.2|3570.4|3568|3568.5|3566.5|73
1749154500000|2025-06-05 20:15:00|3569.1|3566.1|3568.1|3565.1|3569.7|3567.7|3566.9|3564.5|144
1749154800000|2025-06-05 20:20:00|3568|3565|3567.9|3565.9|3569.7|3567.4|3567.5|3564.5|73
1749155100000|2025-06-05 20:25:00|3567.7|3565.7|3566.4|3564.4|3568.3|3565.7|3564.9|3562.9|76
1749155400000|2025-06-05 20:30:00|3566.3|3563.3|3565.7|3563.7|3566.9|3564.9|3565.3|3563.3|75
1749155700000|2025-06-05 20:35:00|3565.5|3563.5|3567.4|3564.4|3569.1|3567|3565.5|3563.5|64
1749156000000|2025-06-05 20:40:00|3567.7|3564.7|3567.2|3564.2|3568.7|3565.7|3566.9|3563.9|46
1749156300000|2025-06-05 20:45:00|3567.4|3564.4|3566.4|3564.4|3568.3|3565.9|3566.3|3564.1|37
1749156600000|2025-06-05 20:50:00|3565.8|3563.8|3566.9|3564.9|3567.6|3565.1|3565.3|3563.1|40
1749156900000|2025-06-05 20:55:00|3567.6|3564.6|3566.4|3564.4|3567.8|3565.4|3565.7|3563.3|53
1749160800000|2025-06-05 22:00:00|3565.1|3562.1|3567.5|3564.5|3568.8|3565.8|3564.5|3561.5|77
1749161100000|2025-06-05 22:05:00|3567.7|3564.7|3566.8|3563.8|3568.8|3565.5|3566.2|3563|50
1749161400000|2025-06-05 22:10:00|3567.1|3564.1|3569.2|3566.2|3569.2|3566.2|3566.5|3563.5|21
1749161700000|2025-06-05 22:15:00|3569.4|3566.4|3572.4|3570.4|3572.4|3570.4|3569.4|3566.4|26
1749162000000|2025-06-05 22:20:00|3572.9|3569.9|3572.2|3569.2|3573.8|3570.8|3571.6|3568.6|120
1749162300000|2025-06-05 22:25:00|3572.4|3569.4|3575.4|3573.4|3576.2|3573.7|3571.3|3569|125
1749162600000|2025-06-05 22:30:00|3575.2|3573.2|3573.9|3570.9|3575.6|3573.4|3573.3|3570.3|101
1749162900000|2025-06-05 22:35:00|3574.1|3571.1|3572.9|3569.9|3575.6|3572.6|3572.9|3569.9|50
1749163200000|2025-06-05 22:40:00|3573.3|3570.3|3573.4|3570.4|3573.8|3570.8|3571.1|3568.1|71
1749163500000|2025-06-05 22:45:00|3573.3|3570.3|3574.6|3572.6|3575.6|3572.9|3573.1|3570.1|60
1749163800000|2025-06-05 22:50:00|3575.6|3572.5|3573.5|3570.5|3575.6|3572.6|3573.2|3570.2|40
1749164100000|2025-06-05 22:55:00|3573.7|3570.7|3571.1|3568.1|3574|3572|3570.7|3567.7|32
1749164400000|2025-06-05 23:00:00|3571.3|3568.3|3571.1|3568.1|3572.1|3569.1|3570.6|3567.8|47
1749164700000|2025-06-05 23:05:00|3571.3|3568.3|3575.6|3573.6|3576.6|3573.6|3571.1|3568.1|57
1749165000000|2025-06-05 23:10:00|3576.3|3574.3|3573.9|3571.9|3576.6|3574.6|3572.4|3570|58
1749165300000|2025-06-05 23:15:00|3573.4|3571.4|3574.3|3571.3|3575|3572.4|3573.2|3570.9|43
1749165600000|2025-06-05 23:20:00|3573.3|3571.4|3573.4|3570.4|3573.6|3571.6|3572.3|3569.8|32
1749165900000|2025-06-05 23:25:00|3573.1|3570.1|3571.7|3569.7|3574.4|3571.4|3571.6|3569.6|47
1749166200000|2025-06-05 23:30:00|3571.4|3569.4|3569.4|3567.4|3571.9|3569.9|3569.2|3567.1|35
1749166500000|2025-06-05 23:35:00|3569.2|3567.2|3570.4|3568.4|3571.4|3569.4|3568.9|3566.6|24
1749166800000|2025-06-05 23:40:00|3570.9|3568.9|3569.9|3567.9|3571|3568.9|3568.9|3566.9|49
1749167100000|2025-06-05 23:45:00|3569.4|3566.9|3571.9|3569.9|3572.1|3570.1|3568.4|3566.4|62
1749167400000|2025-06-05 23:50:00|3572.2|3570.2|3574.4|3572.4|3574.6|3572.4|3571.2|3568.9|57
1749167700000|2025-06-05 23:55:00|3574.1|3572.1|3573.9|3570.9|3574.9|3572.2|3572.9|3570.6|55
1749168000000|2025-06-06 00:00:00|3573.2|3570.2|3572.3|3569.3|3574.8|3572.1|3571.8|3569|92
1749168300000|2025-06-06 00:05:00|3572|3569|3572.2|3570.2|3573.5|3571|3572|3569|80
1749168600000|2025-06-06 00:10:00|3572.5|3570.5|3575|3572|3575|3572|3571.9|3569.7|67
1749168900000|2025-06-06 00:15:00|3574.9|3571.9|3574.2|3572.2|3575.4|3572.7|3573.5|3570.7|61
1749169200000|2025-06-06 00:20:00|3574|3572|3573.7|3571.7|3574.7|3572.2|3572.2|3569.7|58
1749169500000|2025-06-06 00:25:00|3573.5|3571.5|3574|3571|3574.8|3571.8|3573.3|3570.3|31
1749169800000|2025-06-06 00:30:00|3574.3|3571.3|3574.6|3571.6|3575.6|3572.6|3573.5|3570.5|80
1749170100000|2025-06-06 00:35:00|3573.9|3571.9|3573.9|3571.9|3575.2|3572.6|3572.9|3570.1|91
1749170400000|2025-06-06 00:40:00|3573.8|3571.8|3575.4|3573.4|3576.1|3573.6|3573.6|3570.9|96
1749170700000|2025-06-06 00:45:00|3575.3|3573.3|3572.6|3569.6|3576.2|3573.9|3571.3|3568.7|119
1749171000000|2025-06-06 00:50:00|3572.1|3569.1|3574.9|3571.9|3575.8|3573.2|3571.6|3569.1|110
1749171300000|2025-06-06 00:55:00|3574.2|3572.2|3575.8|3573.8|3576.8|3573.8|3574.1|3571.1|110
1749171600000|2025-06-06 01:00:00|3575.7|3573.7|3577.1|3574.1|3579.1|3576.1|3571.5|3569.3|414
1749171900000|2025-06-06 01:05:00|3576.9|3573.9|3576.4|3573.4|3577.7|3575.4|3574.6|3572.4|271
1749172200000|2025-06-06 01:10:00|3576.2|3574.2|3577.9|3575.9|3578.5|3576|3576.2|3574|110
1749172500000|2025-06-06 01:15:00|3578.6|3575.6|3579.9|3576.9|3581.6|3578.6|3576.1|3573.1|235
1749172800000|2025-06-06 01:20:00|3579.7|3576.7|3587.9|3584.9|3587.9|3584.9|3578.3|3576.3|220
1749173100000|2025-06-06 01:25:00|3588.2|3585.2|3595.1|3592.1|3595.9|3592.9|3588.1|3585.1|317
1749173400000|2025-06-06 01:30:00|3594.8|3591.8|3589.1|3586.1|3595.3|3592.3|3585.6|3582.6|298
1749173700000|2025-06-06 01:35:00|3589.3|3586.3|3588.6|3585.6|3589.9|3586.9|3586|3583|219
1749174000000|2025-06-06 01:40:00|3588.8|3585.8|3589.2|3586.2|3591.7|3589|3586.2|3584.2|216
1749174300000|2025-06-06 01:45:00|3588.7|3585.7|3588.7|3585.7|3589.7|3587|3585.5|3582.7|186
1749174600000|2025-06-06 01:50:00|3587.7|3585.9|3590.2|3587.2|3591.7|3589.3|3584.9|3581.9|185
1749174900000|2025-06-06 01:55:00|3589.7|3586.7|3591.5|3588.5|3592.3|3589.7|3589.5|3586.7|189
1749175200000|2025-06-06 02:00:00|3591.7|3588.7|3591.2|3589.2|3592.6|3590.5|3585.4|3583.2|154
1749175500000|2025-06-06 02:05:00|3591.1|3589.1|3592.4|3589.4|3594.4|3591.4|3590.5|3588.5|182
1749175800000|2025-06-06 02:10:00|3592.6|3589.6|3594.3|3591.3|3594.8|3591.8|3591.3|3588.3|124
1749176100000|2025-06-06 02:15:00|3593.8|3590.8|3592.2|3589.2|3594.5|3591.7|3592.1|3589.1|78
1749176400000|2025-06-06 02:20:00|3592|3589|3591.1|3588.1|3594|3591.3|3590.6|3587.6|96
1749176700000|2025-06-06 02:25:00|3590.8|3587.8|3592.6|3589.6|3594.4|3591.4|3590.3|3587.3|81
1749177000000|2025-06-06 02:30:00|3591.6|3588.6|3593.6|3590.6|3594.1|3591.1|3589.1|3586.1|160
1749177300000|2025-06-06 02:35:00|3593.1|3590.1|3592.7|3589.7|3594.8|3591.8|3591.7|3588.7|164
1749177600000|2025-06-06 02:40:00|3592.5|3589.5|3593|3590|3593|3590.3|3590.5|3587.8|150
1749177900000|2025-06-06 02:45:00|3593.2|3590.2|3602.5|3600.5|3603.2|3600.6|3592.8|3590.1|225
1749178200000|2025-06-06 02:50:00|3603|3599.5|3606.5|3604.5|3608.3|3605.7|3600.2|3597.4|314
1749178500000|2025-06-06 02:55:00|3606.4|3604.4|3601.2|3598.2|3607.8|3605|3599.5|3597.2|235
1749178800000|2025-06-06 03:00:00|3600.9|3598.9|3596.8|3593.8|3601.8|3599|3596|3593|170
1749179100000|2025-06-06 03:05:00|3597.5|3594.5|3599.3|3596.3|3599.8|3596.8|3596|3593|118
1749179400000|2025-06-06 03:10:00|3598.8|3595.8|3594.5|3592.5|3599|3596|3592.8|3590.5|184
1749179700000|2025-06-06 03:15:00|3594.6|3592.6|3595.8|3592.8|3596.6|3594.3|3594|3591.3|137
1749180000000|2025-06-06 03:20:00|3596.4|3593.8|3600.8|3597.8|3602.7|3599.7|3594.3|3592.3|152
1749180300000|2025-06-06 03:25:00|3600.9|3597.9|3599.5|3596.5|3601|3598|3599|3596|146
1749180600000|2025-06-06 03:30:00|3600|3597|3600.4|3597.4|3601.5|3598.5|3598.9|3595.9|95
1749180900000|2025-06-06 03:35:00|3600.7|3597.7|3602.9|3600.9|3603.3|3600.9|3600.4|3597.4|90
1749181200000|2025-06-06 03:40:00|3603.4|3601.4|3604.6|3601.6|3606.7|3604|3602.9|3599.9|109
1749181500000|2025-06-06 03:45:00|3604.4|3601.4|3605.6|3602.6|3606.3|3603.3|3604.4|3601.4|84
1749181800000|2025-06-06 03:50:00|3604.9|3601.9|3604.2|3602.2|3605.9|3603|3601.9|3599.7|87
1749182100000|2025-06-06 03:55:00|3604|3602|3605.2|3602.2|3608.5|3606|3603.7|3601.7|88
1749182400000|2025-06-06 04:00:00|3605.7|3602.7|3603.5|3601.5|3605.7|3602.7|3602.4|3599.4|101
1749182700000|2025-06-06 04:05:00|3603.7|3601.7|3605.2|3603.2|3605.6|3603.2|3602.5|3600.2|65
1749183000000|2025-06-06 04:10:00|3605.8|3602.8|3605.8|3603.8|3606.3|3604.1|3604|3601.6|117
1749183300000|2025-06-06 04:15:00|3605.6|3603.6|3605.7|3603.7|3607|3604.3|3604.7|3602.5|83
1749183600000|2025-06-06 04:20:00|3606.7|3604.5|3606.7|3603.7|3609|3606.8|3605.9|3602.9|127
1749183900000|2025-06-06 04:25:00|3606.2|3603.2|3606.9|3603.9|3608|3605|3606.2|3603.2|66
1749184200000|2025-06-06 04:30:00|3607|3604|3607.8|3604.8|3608.1|3605.6|3604.2|3601.7|94
1749184500000|2025-06-06 04:35:00|3607.6|3605.6|3605.7|3603.7|3608.4|3605.6|3605.3|3602.4|73
1749184800000|2025-06-06 04:40:00|3606.7|3604.1|3606.5|3603.5|3607.3|3604.5|3605.2|3602.2|86
1749185100000|2025-06-06 04:45:00|3606.7|3603.7|3611.9|3608.9|3614.6|3611.6|3606.2|3603.2|97
1749185400000|2025-06-06 04:50:00|3612.4|3609.4|3616.8|3613.8|3618.8|3615.9|3611.1|3608.6|178
1749185700000|2025-06-06 04:55:00|3616.6|3613.6|3616.9|3613.9|3618.5|3615.5|3616|3613|96
1749186000000|2025-06-06 05:00:00|3616.7|3613.7|3617.9|3614.9|3618.7|3615.7|3614.4|3611.4|105
1749186300000|2025-06-06 05:05:00|3618.1|3615.1|3617.4|3614.4|3618.9|3615.9|3616.9|3613.9|90
1749186600000|2025-06-06 05:10:00|3617.5|3614.5|3614.4|3611.4|3617.7|3614.7|3613.6|3611.2|80
1749186900000|2025-06-06 05:15:00|3614.1|3611.1|3612.6|3609.6|3614.4|3611.4|3611.3|3608.3|70
1749187200000|2025-06-06 05:20:00|3612.9|3609.9|3606.1|3603.1|3612.9|3609.9|3605.4|3602.4|112
1749187500000|2025-06-06 05:25:00|3606.9|3603.9|3604.2|3601.2|3606.9|3603.9|3603.3|3600.3|120
1749187800000|2025-06-06 05:30:00|3604.4|3601.4|3601.3|3598.3|3606.9|3603.9|3601.2|3598.2|243
1749188100000|2025-06-06 05:35:00|3600.9|3598.9|3598.9|3595.9|3601.6|3599.6|3597.7|3594.7|208
1749188400000|2025-06-06 05:40:00|3599|3596|3595.7|3592.7|3599.4|3596.4|3595.1|3592.1|201
1749188700000|2025-06-06 05:45:00|3595.4|3592.4|3595.9|3592.9|3596.1|3593.1|3592.5|3589.5|253
1749189000000|2025-06-06 05:50:00|3596.2|3593.2|3595.4|3592.4|3597|3594|3594.4|3591.4|194
1749189300000|2025-06-06 05:55:00|3595.7|3592.7|3605.7|3602.7|3608.9|3606.9|3595.7|3592.7|276
1749189600000|2025-06-06 06:00:00|3606.2|3603.2|3606.4|3603.4|3607.9|3605.1|3600.9|3597.9|274
1749189900000|2025-06-06 06:05:00|3606.3|3603.3|3603.5|3601.5|3608|3605.5|3603.2|3601|240
1749190200000|2025-06-06 06:10:00|3603.4|3601.4|3606.3|3604.3|3606.8|3604.8|3601.6|3599.5|167
1749190500000|2025-06-06 06:15:00|3606.6|3604.6|3613.1|3610.1|3614.3|3611.6|3604.1|3602.1|306
1749190800000|2025-06-06 06:20:00|3612.8|3609.8|3610.4|3608.4|3614.3|3611.8|3607.8|3605.8|241
1749191100000|2025-06-06 06:25:00|3610.6|3608.6|3613|3611|3614.3|3611.8|3609.3|3607.3|277
1749191400000|2025-06-06 06:30:00|3612.9|3610.9|3616.6|3614.6|3617.4|3615.3|3610.3|3608.3|293
1749191700000|2025-06-06 06:35:00|3616.8|3614.8|3618.6|3616.6|3619.1|3616.6|3615.1|3612.1|215
1749192000000|2025-06-06 06:40:00|3618.3|3616.3|3612.6|3610.6|3618.6|3616.6|3612.6|3610.3|310
1749192300000|2025-06-06 06:45:00|3612.5|3610.5|3613.3|3611.3|3614.7|3612.7|3607.8|3605.8|276
1749192600000|2025-06-06 06:50:00|3613.2|3611.2|3614.5|3612.5|3615.7|3613.7|3611.7|3609.7|223
1749192900000|2025-06-06 06:55:00|3614.3|3612.3|3616.8|3614.8|3618.9|3616.4|3613.8|3611.8|278
1749193200000|2025-06-06 07:00:00|3617|3615|3616.6|3614.6|3622.6|3619.6|3611.5|3609.5|276
1749193500000|2025-06-06 07:05:00|3616.9|3614.9|3614.4|3611.4|3617.3|3615.3|3611.8|3609.2|233
1749193800000|2025-06-06 07:10:00|3614.5|3611.5|3622.1|3619.1|3622.9|3620.4|3612.4|3610.4|257
1749194100000|2025-06-06 07:15:00|3621.9|3619.9|3621.5|3619.5|3622.6|3620.6|3620|3618|139
1749194400000|2025-06-06 07:20:00|3621.7|3619.7|3620.6|3618.6|3622.4|3619.7|3615.2|3613.2|167
1749194700000|2025-06-06 07:25:00|3620.9|3618.9|3619|3617|3622.9|3620.4|3616.4|3614.4|222
1749195000000|2025-06-06 07:30:00|3619.1|3617.1|3617.4|3615.4|3619.7|3617.7|3614.1|3612.1|203
1749195300000|2025-06-06 07:35:00|3617.5|3615.5|3615.5|3613.5|3618.2|3616.2|3614|3612|145
1749195600000|2025-06-06 07:40:00|3614.8|3612.8|3613.9|3611.9|3614.8|3612.8|3610|3607.9|161
1749195900000|2025-06-06 07:45:00|3613.4|3611.4|3607.8|3605.8|3613.6|3611.6|3604.3|3602.3|211
1749196200000|2025-06-06 07:50:00|3607.5|3605.5|3609.6|3606.6|3609.6|3606.8|3605.9|3603.1|239
1749196500000|2025-06-06 07:55:00|3609.1|3606.1|3616.8|3614.8|3618.7|3616.1|3608.6|3605.6|214
1749196800000|2025-06-06 08:00:00|3617|3615|3617.4|3615.4|3620.2|3617.5|3614.7|3612.7|249
1749197100000|2025-06-06 08:05:00|3617.5|3615.5|3612.9|3609.9|3620.1|3618.1|3611.8|3609.4|264
1749197400000|2025-06-06 08:10:00|3612.4|3610.4|3611.3|3608.3|3612.9|3610.4|3608.6|3606.3|192
1749197700000|2025-06-06 08:15:00|3611.1|3608.1|3615.6|3613.6|3616.4|3614.4|3610.4|3608.1|137
1749198000000|2025-06-06 08:20:00|3615.3|3613.3|3614.5|3612.5|3616.8|3614.3|3611.5|3609.5|172
1749198300000|2025-06-06 08:25:00|3614.3|3612.3|3619.2|3616.2|3620.4|3617.4|3612.8|3610.8|179
1749198600000|2025-06-06 08:30:00|3619.5|3616.5|3621.9|3618.9|3622.7|3620|3619.5|3616.5|188
1749198900000|2025-06-06 08:35:00|3621.7|3618.7|3621.7|3619.7|3623.2|3620.8|3621|3618|171
1749199200000|2025-06-06 08:40:00|3621.9|3619.9|3627.3|3624.3|3628.1|3625.1|3621.5|3619.2|216
1749199500000|2025-06-06 08:45:00|3626.6|3623.6|3623.9|3621.9|3627.7|3624.7|3623.8|3620.9|177
1749199800000|2025-06-06 08:50:00|3623.6|3621.6|3624.3|3622.3|3626.1|3623.6|3620.9|3618.7|174
1749200100000|2025-06-06 08:55:00|3624.4|3622.4|3623.1|3621.1|3626.2|3623.4|3622.4|3620.1|111
1749200400000|2025-06-06 09:00:00|3623.4|3621.4|3619.9|3617.9|3623.9|3621.9|3619.9|3617.9|155
1749200700000|2025-06-06 09:05:00|3619.6|3617.6|3612.5|3609.5|3620.6|3618.6|3611.5|3608.8|211
1749201000000|2025-06-06 09:10:00|3612|3609|3612|3609|3612.5|3610.5|3610.5|3608.2|155
1749201300000|2025-06-06 09:15:00|3611.8|3608.8|3612.1|3610.1|3613.6|3611.1|3609.8|3607.3|180
1749201600000|2025-06-06 09:20:00|3612.3|3610.3|3606.5|3604.5|3612.3|3610.3|3606.2|3603.9|152
1749201900000|2025-06-06 09:25:00|3606.7|3604.7|3610.3|3607.3|3612|3609.6|3605.5|3603.3|223
1749202200000|2025-06-06 09:30:00|3610.9|3607.9|3611.1|3608.1|3612.1|3609.6|3609.8|3606.8|190
1749202500000|2025-06-06 09:35:00|3611.4|3608.4|3607.9|3604.9|3612.9|3609.9|3607.9|3604.9|129
1749202800000|2025-06-06 09:40:00|3607.4|3604.4|3605.3|3602.3|3608|3605|3603.1|3600.4|167
1749203100000|2025-06-06 09:45:00|3605.5|3602.5|3606.2|3604.2|3606.2|3604.2|3600.5|3598.1|164
1749203400000|2025-06-06 09:50:00|3606.5|3604.5|3609|3607|3612.7|3610.7|3606.2|3604.2|197
1749203700000|2025-06-06 09:55:00|3609.3|3607.3|3612.4|3609.4|3612.4|3609.4|3609|3607|110
1749204000000|2025-06-06 10:00:00|3612.3|3609.3|3616.5|3614.5|3619|3616.8|3611.8|3609.2|192
1749204300000|2025-06-06 10:05:00|3616.3|3614.3|3618.9|3615.9|3619.7|3617.2|3615.3|3612.5|136
1749204600000|2025-06-06 10:10:00|3618.7|3615.7|3619.4|3616.4|3620.3|3617.6|3618.2|3615.2|94
1749204900000|2025-06-06 10:15:00|3619.1|3616.1|3614.7|3611.7|3619.7|3616.7|3614.2|3611.2|124
1749205200000|2025-06-06 10:20:00|3614.4|3611.4|3617.7|3615.7|3619.5|3617.5|3613.2|3611.2|116
1749205500000|2025-06-06 10:25:00|3617.5|3615.5|3620.3|3618.3|3620.5|3618.5|3616.3|3614.3|126
1749205800000|2025-06-06 10:30:00|3620.5|3618.5|3622.1|3620.1|3623.9|3621.9|3620|3617.7|117
1749206100000|2025-06-06 10:35:00|3621.6|3619.6|3621.1|3619.1|3623.6|3621.6|3620.3|3618.1|111
1749206400000|2025-06-06 10:40:00|3620.8|3618.8|3617.7|3615.7|3621.1|3619.1|3617.3|3615.3|133
1749206700000|2025-06-06 10:45:00|3617.3|3615.3|3619.2|3617.2|3619.6|3617.6|3616.9|3614.9|145
1749207000000|2025-06-06 10:50:00|3618.9|3616.9|3620.9|3618.9|3621.1|3619.1|3618.2|3616.2|89
1749207300000|2025-06-06 10:55:00|3620.7|3618.7|3625|3623|3625.5|3623.5|3619.6|3617.6|152
1749207600000|2025-06-06 11:00:00|3623.8|3621.8|3621.2|3618.2|3625.5|3623|3617.4|3615.4|240
1749207900000|2025-06-06 11:05:00|3621.5|3619.2|3622.9|3619.9|3624.7|3622|3619.2|3616.7|139
1749208200000|2025-06-06 11:10:00|3622.7|3619.7|3616.2|3614.2|3622.9|3619.9|3616|3614|107
1749208500000|2025-06-06 11:15:00|3616.3|3614.3|3615.2|3612.2|3618.2|3615.5|3615.2|3612.2|89
1749208800000|2025-06-06 11:20:00|3615.5|3612.5|3612.7|3609.7|3617|3614.5|3611|3608|124
1749209100000|2025-06-06 11:25:00|3612.5|3609.5|3615|3612|3615.2|3612.2|3611.2|3608.2|97
1749209400000|2025-06-06 11:30:00|3615.2|3612.2|3618.2|3615.2|3618.5|3615.5|3614.5|3611.5|167
1749209700000|2025-06-06 11:35:00|3618.3|3615.3|3614.1|3612.1|3619.1|3616.9|3614.1|3612.1|190
1749210000000|2025-06-06 11:40:00|3614.4|3612.4|3615.8|3613.8|3617.1|3614.6|3612.9|3610.9|179
1749210300000|2025-06-06 11:45:00|3616.3|3614.3|3611.9|3609.9|3616.4|3614.4|3611.4|3609.4|157
1749210600000|2025-06-06 11:50:00|3612.1|3610.1|3612.3|3610.3|3615.3|3613.3|3610.6|3608.6|200
1749210900000|2025-06-06 11:55:00|3613.1|3611.1|3611.3|3609.3|3615.1|3612.6|3610.6|3608.6|166
1749211200000|2025-06-06 12:00:00|3612.1|3610.1|3614.1|3612.1|3614.6|3612.6|3610.3|3607.5|203
1749211500000|2025-06-06 12:05:00|3614.7|3612.7|3617.2|3615.2|3621.7|3619.7|3613.6|3611.6|178
1749211800000|2025-06-06 12:10:00|3617.1|3615.1|3610.3|3608.3|3619.8|3617.8|3609.8|3606.8|223
1749212100000|2025-06-06 12:15:00|3610.5|3608.5|3613.6|3611.6|3616.5|3614.5|3609.8|3607.3|155
1749212400000|2025-06-06 12:20:00|3614.1|3612.1|3617.2|3614.2|3618.9|3615.9|3610.9|3608.9|234
1749212700000|2025-06-06 12:25:00|3617.4|3614.4|3619|3610|3619.3|3617.3|3610.3|3607.3|189
1749213000000|2025-06-06 12:30:00|3619.1|3610.1|3623.8|3620.8|3631.2|3628.2|3609|3601.3|448
1749213300000|2025-06-06 12:35:00|3623.7|3620.7|3612.8|3609.8|3623.9|3620.9|3610.8|3607.8|475
1749213600000|2025-06-06 12:40:00|3611.6|3608.6|3621.3|3618.3|3622.3|3619.3|3604.9|3601.9|461
1749213900000|2025-06-06 12:45:00|3622.3|3619.3|3631.9|3629.9|3634.5|3632.5|3617.1|3614.1|385
1749214200000|2025-06-06 12:50:00|3630.5|3628.5|3627.2|3624.2|3632.1|3629.1|3625.5|3622.5|378
1749214500000|2025-06-06 12:55:00|3627|3624|3620|3618|3627.7|3624.7|3619.5|3617.5|334
1749214800000|2025-06-06 13:00:00|3619.7|3617.7|3615.7|3612.7|3620.9|3618.9|3610.7|3607.7|437
1749215100000|2025-06-06 13:05:00|3615.3|3612.3|3628.7|3625.7|3629|3626.4|3613.7|3610.8|382
1749215400000|2025-06-06 13:10:00|3628.8|3625.8|3629.8|3626.8|3634.9|3631.9|3624.8|3621.8|312
1749215700000|2025-06-06 13:15:00|3629.6|3626.6|3624.8|3621.8|3634.6|3632.3|3624|3621|392
1749216000000|2025-06-06 13:20:00|3624.7|3621.7|3617.8|3614.8|3625.1|3622.1|3616|3613|375
1749216300000|2025-06-06 13:25:00|3618.1|3615.1|3622.7|3619.7|3623.8|3620.8|3616.2|3614.2|339
1749216600000|2025-06-06 13:30:00|3622.4|3619.4|3624.7|3622.7|3625.9|3623.8|3612.3|3610.3|474
1749216900000|2025-06-06 13:35:00|3625.1|3623.1|3616.3|3614.3|3629.1|3626.8|3615.1|3613.1|471
1749217200000|2025-06-06 13:40:00|3616.4|3614.4|3615.6|3613.6|3623.4|3621.4|3614.2|3612.2|447
1749217500000|2025-06-06 13:45:00|3615.4|3613.4|3620.9|3618.9|3621.6|3619|3610.6|3608.1|476
1749217800000|2025-06-06 13:50:00|3620.7|3618.7|3621.4|3618.4|3625.5|3622.5|3618.2|3615.2|403
1749218100000|2025-06-06 13:55:00|3621.6|3618.6|3611.3|3609.3|3621.6|3618.6|3610.8|3608.8|377
1749218400000|2025-06-06 14:00:00|3611.4|3609.4|3611.5|3609.5|3614.8|3612.8|3600.7|3598.5|404
1749218700000|2025-06-06 14:05:00|3611.9|3608.9|3605.7|3603.7|3614.3|3611.3|3602.2|3599.7|461
1749219000000|2025-06-06 14:10:00|3605.3|3603.3|3595|3592|3609.3|3607.3|3594.6|3591.9|390
1749219300000|2025-06-06 14:15:00|3595.4|3592.4|3591|3588|3600.7|3598.2|3590.5|3588|481
1749219600000|2025-06-06 14:20:00|3591.2|3588.2|3590.7|3588.7|3595.8|3593.8|3582.9|3580.5|516
1749219900000|2025-06-06 14:25:00|3590.2|3588.2|3597.1|3595.1|3597.7|3595.7|3588.7|3586.5|462
1749220200000|2025-06-06 14:30:00|3596.9|3594.9|3602.5|3599.5|3603.3|3600.3|3593.5|3591|449
1749220500000|2025-06-06 14:35:00|3601.5|3599|3605|3603|3606.2|3603.5|3597.5|3595.3|360
1749220800000|2025-06-06 14:40:00|3606|3602.9|3605.8|3603.8|3607.2|3605.2|3601.2|3598.4|365
1749221100000|2025-06-06 14:45:00|3605.6|3603.6|3602|3600|3605.6|3603.6|3601|3599|268
1749221400000|2025-06-06 14:50:00|3601.9|3599.9|3593.8|3591.8|3603|3601|3590.3|3587.3|356
1749221700000|2025-06-06 14:55:00|3594.1|3592.1|3588.1|3585.1|3594.1|3592.1|3585.3|3582.3|352
1749222000000|2025-06-06 15:00:00|3587.6|3584.6|3591.5|3589.5|3593.5|3591.2|3585.7|3582.7|327
1749222300000|2025-06-06 15:05:00|3591.7|3589.7|3594.4|3592.4|3598|3596|3591.5|3589.4|300
1749222600000|2025-06-06 15:10:00|3594.5|3592.5|3593.4|3591.4|3596.5|3594.5|3591.3|3589.3|268
1749222900000|2025-06-06 15:15:00|3593.1|3591.1|3594.7|3592.7|3597.8|3595.8|3592.6|3590.6|258
1749223200000|2025-06-06 15:20:00|3594.6|3592.6|3598.4|3596.4|3599.2|3597.2|3594.4|3592.4|262
1749223500000|2025-06-06 15:25:00|3598.3|3596.3|3600|3598|3601.8|3599.8|3598.3|3596.3|247
1749223800000|2025-06-06 15:30:00|3600.4|3598.4|3602.8|3600.8|3603.3|3601.3|3596.7|3594.7|215
1749224100000|2025-06-06 15:35:00|3602.9|3600.9|3606.7|3604.7|3608.3|3606.3|3602.6|3600.6|196
1749224400000|2025-06-06 15:40:00|3606.8|3604.8|3605.6|3603.6|3606.9|3604.9|3604|3602|180
1749224700000|2025-06-06 15:45:00|3606.1|3604.1|3607.4|3605.4|3608.4|3606.4|3605.6|3603.5|181
1749225000000|2025-06-06 15:50:00|3607.2|3605.2|3605.9|3603.9|3608.5|3606.5|3605.4|3603.2|124
1749225300000|2025-06-06 15:55:00|3606.2|3604.2|3607.9|3605.9|3610.4|3607.9|3605.9|3603.9|117
1749225600000|2025-06-06 16:00:00|3607.8|3605.8|3608.8|3605.8|3609.6|3607.3|3607.1|3604.6|136
1749225900000|2025-06-06 16:05:00|3609.3|3606.3|3610.1|3608.1|3610.6|3608.6|3607.3|3605.3|121
1749226200000|2025-06-06 16:10:00|3610.4|3608.4|3604.2|3602.2|3611.5|3609.2|3602.7|3600.7|171
1749226500000|2025-06-06 16:15:00|3604.4|3602.4|3606.5|3604.5|3608.3|3605.8|3604.1|3602.1|147
1749226800000|2025-06-06 16:20:00|3606.3|3604.3|3602.3|3600.3|3606.5|3604.5|3601.6|3599.6|149
1749227100000|2025-06-06 16:25:00|3602|3600|3598.9|3596.9|3602.4|3600.4|3598.9|3596.9|196
1749227400000|2025-06-06 16:30:00|3599.2|3597.2|3599.7|3596.7|3601|3598.4|3598.2|3595.5|203
1749227700000|2025-06-06 16:35:00|3599.5|3596.5|3592.3|3590.3|3601.4|3598.4|3592.2|3589.4|189
1749228000000|2025-06-06 16:40:00|3592.2|3589.2|3596.7|3593.7|3597|3594.7|3591.7|3589.2|224
1749228300000|2025-06-06 16:45:00|3596.2|3593.2|3597.6|3595.6|3599.4|3597.4|3596.2|3593.2|179
1749228600000|2025-06-06 16:50:00|3597.3|3595.3|3592.1|3590.1|3598.2|3596.2|3592|3590|173
1749228900000|2025-06-06 16:55:00|3592.6|3590.6|3593.3|3591.3|3594.6|3592.6|3592.4|3590.1|201
1749229200000|2025-06-06 17:00:00|3593.4|3591.4|3596.3|3594.3|3596.9|3594.9|3593.4|3591.4|174
1749229500000|2025-06-06 17:05:00|3596.1|3594.1|3599|3597|3599.7|3597.6|3595.7|3593.7|141
1749229800000|2025-06-06 17:10:00|3599.4|3597.4|3600|3598|3602|3599.4|3599.2|3597.2|144
1749230100000|2025-06-06 17:15:00|3599.9|3597.9|3599.4|3597.4|3600.7|3598.6|3598.3|3596.3|96
1749230400000|2025-06-06 17:20:00|3599.5|3597.5|3600.1|3598.1|3601.3|3599.3|3599.1|3596.8|146
1749230700000|2025-06-06 17:25:00|3600.4|3598.4|3602.3|3599.3|3602.5|3599.8|3600.1|3598.1|138
1749231000000|2025-06-06 17:30:00|3602.5|3599.5|3603.2|3601.2|3603.3|3601.3|3600.3|3597.5|109
1749231300000|2025-06-06 17:35:00|3603.5|3601.5|3602.1|3600.1|3604|3602|3602.1|3600.1|74
1749231600000|2025-06-06 17:40:00|3602.2|3600.2|3601.1|3599.1|3603|3601|3600.3|3598.1|100
1749231900000|2025-06-06 17:45:00|3600.8|3598.8|3603.2|3601.2|3604.2|3602.2|3600|3598|67
1749232200000|2025-06-06 17:50:00|3603.5|3601.5|3603.2|3601.2|3603.7|3601.7|3602.6|3600.6|60
1749232500000|2025-06-06 17:55:00|3603.7|3601.7|3604.9|3602.9|3605.6|3603.3|3602.9|3600.9|101
1749232800000|2025-06-06 18:00:00|3605.4|3602.4|3603.4|3601.4|3605.4|3603.2|3603.2|3601.2|138
1749233100000|2025-06-06 18:05:00|3603.2|3601.2|3601.6|3599.6|3604.1|3602.1|3600.8|3598.8|117
1749233400000|2025-06-06 18:10:00|3601.3|3599.3|3596.3|3594.3|3601.3|3599.3|3595.8|3593.3|144
1749233700000|2025-06-06 18:15:00|3596.6|3594.6|3596|3594|3598.6|3596.6|3595.7|3593.7|105
1749234000000|2025-06-06 18:20:00|3596.3|3594.3|3597.7|3595.7|3598.5|3596.1|3596.3|3594.3|104
1749234300000|2025-06-06 18:25:00|3597.4|3595.4|3596.5|3594.5|3598.3|3596.3|3595.8|3593.8|126
1749234600000|2025-06-06 18:30:00|3596.4|3594.4|3600.6|3598.6|3600.6|3598.6|3596.4|3594.4|129
1749234900000|2025-06-06 18:35:00|3600.8|3598.8|3600.8|3598.8|3601.6|3599.6|3598.3|3596.3|87
1749235200000|2025-06-06 18:40:00|3601.1|3599.1|3601.1|3599.1|3602.5|3600.5|3600.3|3598.3|82
1749235500000|2025-06-06 18:45:00|3601.5|3599.5|3599.7|3596.7|3601.7|3599.5|3599.2|3596.7|96
1749235800000|2025-06-06 18:50:00|3598.8|3596.8|3600.2|3598.2|3600.5|3598.5|3598.8|3596.8|69
1749236100000|2025-06-06 18:55:00|3600.3|3598.3|3600.7|3598.7|3601.3|3599.3|3600.1|3598.1|72
1749236400000|2025-06-06 19:00:00|3600.8|3598.8|3601|3599|3602.5|3600.3|3600.7|3598.2|115
1749236700000|2025-06-06 19:05:00|3600.9|3598.9|3600.7|3598.7|3601.2|3599.2|3599.9|3597.9|78
1749237000000|2025-06-06 19:10:00|3600.8|3598.8|3602.4|3600.4|3603|3601|3600.1|3597.7|105
1749237300000|2025-06-06 19:15:00|3602.5|3600.5|3604.1|3601.1|3604.1|3601.4|3601.3|3599.3|54
1749237600000|2025-06-06 19:20:00|3603.8|3600.8|3604.6|3602.6|3604.6|3602.6|3603.3|3600.8|56
1749237900000|2025-06-06 19:25:00|3604.9|3602.9|3601.5|3599.5|3605.1|3603.1|3599.9|3597.7|91
1749238200000|2025-06-06 19:30:00|3601.6|3599.6|3603|3601|3603.6|3601.6|3601|3599|87
1749238500000|2025-06-06 19:35:00|3602.9|3600.9|3602.9|3600.9|3603.6|3601.4|3602.7|3599.7|44
1749238800000|2025-06-06 19:40:00|3603|3601|3601.9|3599.9|3603.9|3601.5|3600.6|3598.1|95
1749239100000|2025-06-06 19:45:00|3602.2|3599.2|3595.5|3593.5|3602.4|3599.4|3594.7|3592.7|75
1749239400000|2025-06-06 19:50:00|3595.7|3593.7|3598.1|3595.1|3599.1|3596.8|3595.7|3593.5|81
1749239700000|2025-06-06 19:55:00|3597.8|3594.8|3596.4|3594.4|3598.3|3596.2|3595.4|3592.7|126
1749240000000|2025-06-06 20:00:00|3596.5|3594.5|3594.7|3591.7|3597.3|3595.2|3594.7|3591.7|83
1749240300000|2025-06-06 20:05:00|3594.6|3591.6|3594.9|3591.9|3595.9|3592.9|3593.4|3590.4|73
1749240600000|2025-06-06 20:10:00|3594.7|3591.7|3594.9|3591.9|3595.7|3592.7|3594.5|3591.5|69
1749240900000|2025-06-06 20:15:00|3595|3592|3595.7|3592.7|3596.2|3593.2|3594.7|3591.7|59
1749241200000|2025-06-06 20:20:00|3596|3593|3597.7|3594.7|3597.7|3594.7|3595.5|3592.5|31
1749241500000|2025-06-06 20:25:00|3598|3595|3597|3594|3598.5|3595.5|3596.5|3593.5|41
1749241800000|2025-06-06 20:30:00|3596.9|3593.9|3598|3595|3598|3595|3596.2|3593.2|37
1749242100000|2025-06-06 20:35:00|3597.9|3594.9|3599.6|3596.6|3600.1|3597.1|3596.5|3593.5|72
1749242400000|2025-06-06 20:40:00|3599.8|3596.8|3599|3596|3600.3|3597.3|3598|3595|94
1749242700000|2025-06-06 20:45:00|3598.8|3595.8|3599|3596|3599.9|3596.9|3597.9|3594.9|70
1749243000000|2025-06-06 20:50:00|3598.8|3595.8|3601.1|3598.1|3601.9|3598.9|3598.8|3595.8|81
1749243300000|2025-06-06 20:55:00|3600.9|3597.9|3599.4|3596.4|3603.2|3600.2|3598.4|3595.4|169
1749420000000|2025-06-08 22:00:00|3603.9|3600.9|3607.4|3604.4|3609.4|3606.4|3603.9|3600.9|81
1749420300000|2025-06-08 22:05:00|3607.2|3604.2|3606.6|3603.6|3611.6|3608.6|3605.8|3602.8|107
1749420600000|2025-06-08 22:10:00|3606.8|3603.8|3605.8|3602.8|3608.6|3605.6|3605.3|3602.3|45
1749420900000|2025-06-08 22:15:00|3605.6|3602.6|3607.3|3604.3|3608.6|3605.6|3604.8|3601.8|36
1749421200000|2025-06-08 22:20:00|3607.1|3604.1|3608|3605|3610.1|3607.1|3606.7|3603.7|50
1749421500000|2025-06-08 22:25:00|3607.9|3604.9|3609.7|3606.7|3609.7|3606.7|3607.2|3604.2|66
1749421800000|2025-06-08 22:30:00|3609.5|3606.5|3608.8|3605.8|3610.7|3608.5|3607.7|3604.7|100
1749422100000|2025-06-08 22:35:00|3608.7|3605.7|3606.4|3603.4|3608.7|3605.7|3606.2|3603.2|99
1749422400000|2025-06-08 22:40:00|3606.3|3603.3|3601.2|3599.2|3606.7|3603.7|3599.2|3596.7|165
1749422700000|2025-06-08 22:45:00|3601.7|3598.2|3602.2|3599.2|3602.4|3600.2|3599.9|3597.9|62
1749423000000|2025-06-08 22:50:00|3602.1|3599.1|3600.7|3597.7|3602.1|3599.5|3597.2|3595|183
1749423300000|2025-06-08 22:55:00|3600.6|3597.6|3604.5|3602.5|3605.7|3603|3598.2|3596.2|116
1749423600000|2025-06-08 23:00:00|3604.2|3602.2|3605.2|3602.2|3605.5|3603.5|3602.7|3600.7|108
1749423900000|2025-06-08 23:05:00|3604.7|3601.7|3602.4|3600.4|3606.3|3604.3|3602.4|3600.2|57
1749424200000|2025-06-08 23:10:00|3602.2|3600.2|3604.7|3601.7|3606.3|3603.3|3602.2|3599.2|78
1749424500000|2025-06-08 23:15:00|3604.4|3601.4|3605.7|3602.7|3606.2|3603.5|3604.2|3601.2|61
1749424800000|2025-06-08 23:20:00|3604.7|3603.2|3605.2|3602.2|3605.5|3603.2|3602.5|3599.9|54
1749425100000|2025-06-08 23:25:00|3605.7|3602.7|3606.7|3603.7|3607.2|3604.2|3604.2|3602|38
1749425400000|2025-06-08 23:30:00|3607.2|3604.2|3605.8|3602.8|3607.2|3604.2|3603.7|3600.7|81
1749425700000|2025-06-08 23:35:00|3606|3603|3607.9|3604.9|3608.4|3605.4|3604.5|3601.5|60
1749426000000|2025-06-08 23:40:00|3607.6|3604.6|3608.7|3605.7|3608.8|3605.8|3606.6|3603.6|38
1749426300000|2025-06-08 23:45:00|3608.4|3605.4|3606|3604|3608.7|3605.9|3605.8|3603.8|100
1749426600000|2025-06-08 23:50:00|3606.9|3603.9|3607.6|3604.6|3607.6|3605.1|3606.4|3603.5|54
1749426900000|2025-06-08 23:55:00|3607.1|3604.1|3606.5|3603.5|3608.6|3605.9|3605.8|3603.4|110
1749427200000|2025-06-09 00:00:00|3605.8|3603.8|3606.4|3603.4|3607.8|3605.6|3603.1|3600.1|146
1749427500000|2025-06-09 00:05:00|3605.7|3603.7|3600|3597|3606.6|3604.3|3598.8|3596|122
1749427800000|2025-06-09 00:10:00|3600.2|3597.2|3598.5|3596.5|3601.5|3598.8|3597.8|3595.5|134
1749428100000|2025-06-09 00:15:00|3598.8|3596.8|3595|3593|3598.8|3596.8|3593|3590.5|149
1749428400000|2025-06-09 00:20:00|3594.5|3592.5|3596.3|3594.3|3596.6|3594.3|3593|3590.5|159
1749428700000|2025-06-09 00:25:00|3596|3594|3602.5|3600.5|3603.6|3601.1|3596|3594|119
1749429000000|2025-06-09 00:30:00|3603|3601|3603.6|3601.6|3605.6|3603.4|3601.6|3599.1|127
1749429300000|2025-06-09 00:35:00|3603.4|3601.4|3601.6|3598.6|3603.6|3601.6|3598.1|3595.6|149
1749429600000|2025-06-09 00:40:00|3601.1|3598.1|3598.2|3595.2|3601.1|3598.4|3597.2|3594.2|156
1749429900000|2025-06-09 00:45:00|3598.7|3595.7|3599|3596|3599.2|3596.2|3594.9|3591.9|197
1749430200000|2025-06-09 00:50:00|3598.9|3595.9|3599.7|3596.7|3600.7|3597.7|3597.7|3594.7|131
1749430500000|2025-06-09 00:55:00|3600.2|3597.2|3596.7|3593.7|3600.7|3597.7|3595.2|3592.2|123
1749430800000|2025-06-09 01:00:00|3597.7|3594.7|3604.7|3601.7|3605.2|3602.2|3592.5|3589.7|435
1749431100000|2025-06-09 01:05:00|3604.4|3601.4|3607.4|3604.4|3610.2|3607.2|3602.2|3599.2|402
1749431400000|2025-06-09 01:10:00|3607.6|3604.6|3606.2|3603.2|3609.2|3606.3|3603.2|3600.7|332
1749431700000|2025-06-09 01:15:00|3606|3604|3607.5|3604.5|3609.9|3607.3|3604.9|3602.2|283
1749432000000|2025-06-09 01:20:00|3607.8|3604.8|3607.3|3605.3|3608.8|3605.8|3605.5|3602.5|203
1749432300000|2025-06-09 01:25:00|3607.5|3605.5|3605.6|3602.6|3609|3606.3|3603.3|3600.5|188
1749432600000|2025-06-09 01:30:00|3605.4|3602.4|3599.1|3597.1|3606.1|3603.1|3595.1|3592.4|197
1749432900000|2025-06-09 01:35:00|3599.4|3597.4|3600.5|3597.5|3602.7|3599.7|3597.9|3595.5|194
1749433200000|2025-06-09 01:40:00|3600.7|3597.7|3606.7|3603.7|3607|3604|3598.5|3596.5|175
1749433500000|2025-06-09 01:45:00|3607|3604|3607.3|3605.3|3608|3605.8|3603.2|3600.2|186
1749433800000|2025-06-09 01:50:00|3607.1|3605.1|3603.3|3601.3|3608.8|3606.8|3602.8|3600.6|211
1749434100000|2025-06-09 01:55:00|3603|3601|3596.6|3593.6|3603.3|3601|3596.1|3593.1|226
1749434400000|2025-06-09 02:00:00|3596.4|3593.4|3596.2|3594.2|3599.7|3596.7|3593.1|3590.4|226
1749434700000|2025-06-09 02:05:00|3596.7|3594.7|3599|3596|3600.2|3597.2|3596.2|3594.2|142
1749435000000|2025-06-09 02:10:00|3599.4|3596.4|3599|3596|3601.2|3598.2|3598|3595|130
1749435300000|2025-06-09 02:15:00|3599.2|3596.2|3602.8|3600.8|3603.3|3601.3|3598.4|3595.4|102
1749435600000|2025-06-09 02:20:00|3602.9|3600.9|3605|3602|3606|3604|3602.7|3600.7|110
1749435900000|2025-06-09 02:25:00|3604.7|3601.7|3602.2|3599.2|3605.5|3602.5|3601.8|3598.8|133
1749436200000|2025-06-09 02:30:00|3602.7|3599.7|3605.6|3603.6|3608.4|3605.4|3602.7|3599.7|162
1749436500000|2025-06-09 02:35:00|3606.4|3604.4|3602.1|3599.1|3606.7|3604.7|3602.1|3599.1|106
1749436800000|2025-06-09 02:40:00|3601.9|3599.9|3601.1|3599.1|3603.6|3601.2|3600.6|3597.6|119
1749437100000|2025-06-09 02:45:00|3601.3|3599.3|3604.6|3602.6|3605.7|3602.9|3600.6|3598.1|125
1749437400000|2025-06-09 02:50:00|3604.9|3602.9|3605.2|3602.2|3605.9|3603.6|3602.4|3599.4|97
1749437700000|2025-06-09 02:55:00|3605.4|3602.4|3603.2|3600.2|3606.7|3603.7|3603.1|3600.1|124
1749438000000|2025-06-09 03:00:00|3602.9|3599.9|3603.1|3600.1|3605.2|3602.2|3601.6|3599.5|144
1749438300000|2025-06-09 03:05:00|3602.6|3600.6|3600.6|3597.6|3603.1|3600.6|3599.8|3597.4|138
1749438600000|2025-06-09 03:10:00|3601.1|3598.1|3603.1|3601.1|3604.2|3602.1|3600.1|3597.9|109
1749438900000|2025-06-09 03:15:00|3603.4|3601.4|3600.8|3598.8|3603.6|3601.6|3600.6|3598.5|164
1749439200000|2025-06-09 03:20:00|3601.1|3599.1|3600.6|3597.6|3601.7|3599.2|3599.6|3597|188
1749439500000|2025-06-09 03:25:00|3600.1|3598.6|3597.4|3595.4|3600.1|3598.6|3595.9|3593.6|139
1749439800000|2025-06-09 03:30:00|3597.1|3595.1|3598.3|3596.3|3599.1|3597.1|3597.1|3595.1|98
1749440100000|2025-06-09 03:35:00|3598.6|3596.6|3597.1|3594.1|3598.7|3596.7|3596.6|3593.9|88
1749440400000|2025-06-09 03:40:00|3596.9|3594.9|3602.1|3599.1|3602.3|3599.7|3596.9|3594.6|158
1749440700000|2025-06-09 03:45:00|3602.7|3599.7|3602.6|3599.6|3603.1|3600.9|3599.8|3597|98
1749441000000|2025-06-09 03:50:00|3602.4|3600.4|3601.8|3599.8|3603.3|3600.6|3601.6|3599.1|82
1749441300000|2025-06-09 03:55:00|3601.9|3599.9|3601.4|3598.4|3603.2|3600.9|3600.9|3597.9|69
1749441600000|2025-06-09 04:00:00|3601.7|3598.7|3604.2|3601.2|3604.3|3601.3|3599.1|3596.1|85
1749441900000|2025-06-09 04:05:00|3604.1|3601.1|3604.1|3601.1|3604.7|3602.1|3602.9|3600.1|83
1749442200000|2025-06-09 04:10:00|3604.2|3601.2|3602.1|3600.1|3604.2|3601.7|3600.8|3598.6|104
1749442500000|2025-06-09 04:15:00|3602.6|3599.6|3603.5|3601.5|3605.5|3602.5|3601.6|3599.1|117
1749442800000|2025-06-09 04:20:00|3603.7|3600.7|3604.8|3601.8|3605|3602.5|3601.9|3599.2|51
1749443100000|2025-06-09 04:25:00|3605|3602|3604|3601|3605|3602|3602.7|3599.7|42
1749443400000|2025-06-09 04:30:00|3603.8|3600.8|3601.8|3598.8|3604.3|3601.3|3601|3598|46
1749443700000|2025-06-09 04:35:00|3602|3599|3604.5|3601.5|3604.9|3601.9|3602|3599|65
1749444000000|2025-06-09 04:40:00|3604.8|3601.8|3604.8|3601.8|3606.9|3603.9|3604.3|3601.3|72
1749444300000|2025-06-09 04:45:00|3604.5|3601.5|3607|3605|3607.5|3605|3604|3601|102
1749444600000|2025-06-09 04:50:00|3607.2|3605.2|3608.2|3605.2|3608.9|3605.9|3605.9|3603.1|126
1749444900000|2025-06-09 04:55:00|3608.4|3605.4|3606.9|3603.9|3609.2|3606.2|3605.1|3602.1|66
1749445200000|2025-06-09 05:00:00|3607.2|3604.2|3606.6|3603.6|3607.9|3605.1|3604.4|3601.6|131
1749445500000|2025-06-09 05:05:00|3606.4|3604.4|3607.3|3604.3|3607.6|3605.1|3605.6|3602.9|62
1749445800000|2025-06-09 05:10:00|3606.6|3604.6|3609.1|3607.1|3609.3|3607.3|3606.6|3603.8|101
1749446100000|2025-06-09 05:15:00|3609.4|3607.4|3609.3|3606.3|3610.9|3607.9|3607.5|3605|129
1749446400000|2025-06-09 05:20:00|3609.1|3606.1|3607.8|3604.8|3609.1|3606.1|3607.6|3604.6|71
1749446700000|2025-06-09 05:25:00|3607.6|3604.6|3608.8|3605.8|3609.1|3606.1|3605.6|3602.6|87
1749447000000|2025-06-09 05:30:00|3606.9|3604.9|3606|3604|3608.6|3606.3|3604.4|3601.4|240
1749447300000|2025-06-09 05:35:00|3605.5|3603.5|3607.3|3604.3|3607.5|3604.5|3605|3602.3|139
1749447600000|2025-06-09 05:40:00|3606.5|3603.5|3609.7|3606.7|3609.7|3606.7|3604|3601|140
1749447900000|2025-06-09 05:45:00|3609.8|3606.8|3609.9|3606.9|3611.4|3608.9|3608.5|3606.1|190
1749448200000|2025-06-09 05:50:00|3610|3607|3610.7|3607.7|3610.7|3607.7|3608.2|3605.2|132
1749448500000|2025-06-09 05:55:00|3609.5|3607.5|3610|3608|3612.3|3609.4|3608.8|3606.8|173
1749448800000|2025-06-09 06:00:00|3610.3|3608.3|3607.5|3605.5|3612|3610|3606.8|3604.8|170
1749449100000|2025-06-09 06:05:00|3607.4|3605.4|3611.7|3609.7|3613.6|3610.9|3606|3604|255
1749449400000|2025-06-09 06:10:00|3611.4|3609.4|3613.1|3611.1|3615.4|3612.7|3610.9|3608.9|278
1749449700000|2025-06-09 06:15:00|3613.3|3611.3|3612.6|3610.6|3615.7|3613.7|3612.4|3610.4|246
1749450000000|2025-06-09 06:20:00|3612.4|3610.4|3618.2|3616.2|3618.9|3616.9|3611.9|3609.9|264
1749450300000|2025-06-09 06:25:00|3618.4|3616.4|3615.9|3613.9|3619.1|3616.4|3613.1|3611.1|321
1749450600000|2025-06-09 06:30:00|3615.7|3613.7|3615|3613|3617.9|3615.9|3614.9|3612.9|268
1749450900000|2025-06-09 06:35:00|3615.3|3612.3|3617.3|3615.3|3618.7|3616.2|3614.6|3612|194
1749451200000|2025-06-09 06:40:00|3617.5|3614.5|3618.4|3615.4|3618.7|3616.3|3615.7|3613.3|183
1749451500000|2025-06-09 06:45:00|3618.1|3615.1|3623.4|3621.4|3623.7|3621.7|3618.1|3615.1|286
1749451800000|2025-06-09 06:50:00|3623.8|3620.8|3623.9|3620.9|3625.3|3622.6|3621.8|3619.1|242
1749452100000|2025-06-09 06:55:00|3624.1|3621.1|3630.1|3627.1|3630.4|3627.9|3623.2|3620.6|358
1749452400000|2025-06-09 07:00:00|3629.9|3626.9|3631.2|3628.2|3634.2|3631.2|3628.4|3625.6|321
1749452700000|2025-06-09 07:05:00|3631.1|3628.1|3631.2|3628.2|3632.1|3629.6|3628.7|3625.7|252
1749453000000|2025-06-09 07:10:00|3630.4|3627.4|3632.3|3629.3|3635.9|3633.1|3628.2|3625.2|271
1749453300000|2025-06-09 07:15:00|3632|3629|3632.7|3630.7|3634.5|3631.5|3628.3|3625.6|205
1749453600000|2025-06-09 07:20:00|3632.5|3629.5|3641.7|3639.7|3642.2|3640.2|3631.5|3629.3|185
1749453900000|2025-06-09 07:25:00|3642|3640|3640.3|3638.3|3642.5|3640.5|3639.1|3637.1|195
1749454200000|2025-06-09 07:30:00|3640.4|3638.4|3635.1|3633.1|3640.4|3638.4|3634.5|3632.2|188
1749454500000|2025-06-09 07:35:00|3634.7|3632.7|3629.5|3627.5|3635.2|3632.9|3629.3|3627.2|227
1749454800000|2025-06-09 07:40:00|3629.9|3627.9|3632.5|3629.5|3632.5|3630.2|3625.8|3623.6|281
1749455100000|2025-06-09 07:45:00|3632.7|3629.7|3631.2|3628.2|3634.8|3631.8|3629.7|3626.9|243
1749455400000|2025-06-09 07:50:00|3631.5|3628.5|3630.7|3627.7|3632|3629.5|3627|3624.2|181
1749455700000|2025-06-09 07:55:00|3631|3628|3630.5|3627.5|3632.2|3629.2|3629.5|3626.5|191
1749456000000|2025-06-09 08:00:00|3631|3628|3632.5|3630.5|3636|3633.3|3627.8|3625.7|226
1749456300000|2025-06-09 08:05:00|3632.3|3630.3|3637.3|3634.3|3639.6|3637.3|3632|3629.5|209
1749456600000|2025-06-09 08:10:00|3637|3634|3634.7|3631.7|3637|3634|3632.5|3630.5|184
1749456900000|2025-06-09 08:15:00|3635|3632|3634.2|3631.2|3635|3632|3630.8|3627.8|173
1749457200000|2025-06-09 08:20:00|3634|3631|3634.5|3631.5|3636|3633|3633.2|3630.2|164
1749457500000|2025-06-09 08:25:00|3634.7|3631.7|3640|3637|3640|3637|3634.7|3631.7|128
1749457800000|2025-06-09 08:30:00|3640.2|3637.2|3642.1|3639.1|3645.3|3642.8|3639|3636|184
1749458100000|2025-06-09 08:35:00|3642.2|3639.2|3635.6|3632.6|3642.7|3639.7|3634.6|3632.1|207
1749458400000|2025-06-09 08:40:00|3634.9|3632.9|3633.9|3631.9|3636.4|3634.2|3631.9|3629.6|186
1749458700000|2025-06-09 08:45:00|3634.6|3632.6|3634.4|3632.4|3635.2|3633.2|3632.4|3630.4|163
1749459000000|2025-06-09 08:50:00|3634.1|3632.1|3634.6|3632.6|3635.1|3633.1|3631.1|3628.9|180
1749459300000|2025-06-09 08:55:00|3634.3|3632.3|3630|3628|3636.1|3634.1|3630|3627.6|150
1749459600000|2025-06-09 09:00:00|3630.2|3628.2|3635.5|3632.5|3635.6|3633.1|3629.5|3626.5|190
1749459900000|2025-06-09 09:05:00|3635.3|3632.3|3631.8|3628.8|3635.8|3633.5|3630.5|3628.3|162
1749460200000|2025-06-09 09:10:00|3631.5|3628.5|3633|3631|3636.9|3634.4|3630.9|3628.5|165
1749460500000|2025-06-09 09:15:00|3632.4|3630.4|3626.1|3624.1|3632.9|3630.9|3626|3623.9|168
1749460800000|2025-06-09 09:20:00|3625.9|3623.9|3615.4|3613.4|3625.9|3623.9|3615.4|3613.4|255
1749461100000|2025-06-09 09:25:00|3615.2|3613.2|3622.3|3620.3|3623.6|3621.6|3615.2|3613.2|201
1749461400000|2025-06-09 09:30:00|3622.6|3620.6|3626.6|3623.6|3628.2|3626.2|3620.5|3618.4|202
1749461700000|2025-06-09 09:35:00|3627.1|3624.1|3627.1|3624.1|3630.2|3627.2|3625.1|3622.3|159
1749462000000|2025-06-09 09:40:00|3627.2|3624.2|3630.8|3628.8|3631.5|3629.2|3627.2|3624.2|186
1749462300000|2025-06-09 09:45:00|3630.7|3628.7|3629|3626|3631.5|3629.2|3627.9|3625.7|188
1749462600000|2025-06-09 09:50:00|3628.7|3625.7|3633.4|3630.4|3633.8|3631.7|3628.5|3625.5|140
1749462900000|2025-06-09 09:55:00|3633.2|3631.2|3627.9|3624.9|3634.2|3631.7|3627.6|3624.6|166
1749463200000|2025-06-09 10:00:00|3627.6|3624.6|3630.4|3628.4|3630.4|3628.4|3627.1|3624.4|143
1749463500000|2025-06-09 10:05:00|3630.9|3628.9|3632.5|3629.5|3633.6|3631|3630.4|3627.4|101
1749463800000|2025-06-09 10:10:00|3632.7|3629.7|3631.5|3628.5|3632.7|3630|3627.5|3625.4|97
1749464100000|2025-06-09 10:15:00|3631.7|3628.7|3628.8|3625.8|3631.7|3628.7|3627.5|3624.5|129
1749464400000|2025-06-09 10:20:00|3628.9|3625.9|3630.1|3627.1|3631.6|3629.1|3628.6|3625.6|118
1749464700000|2025-06-09 10:25:00|3630.6|3627.6|3631.6|3628.6|3631.9|3628.9|3630|3627|125
1749465000000|2025-06-09 10:30:00|3631.4|3628.4|3631.1|3628.1|3632.7|3629.7|3630.3|3627.3|98
1749465300000|2025-06-09 10:35:00|3631.3|3628.3|3629.8|3626.8|3631.8|3628.8|3629.1|3626.1|133
1749465600000|2025-06-09 10:40:00|3629.9|3626.9|3623.3|3620.3|3630.6|3627.6|3622.9|3620.1|183
1749465900000|2025-06-09 10:45:00|3623.4|3620.4|3625.9|3622.9|3626.8|3623.8|3622.2|3619.3|172
1749466200000|2025-06-09 10:50:00|3625.8|3622.8|3626.5|3623.5|3628.5|3625.7|3625.1|3622.1|128
1749466500000|2025-06-09 10:55:00|3626.2|3623.2|3626.8|3624.8|3627.9|3625.4|3624.2|3622.2|130
1749466800000|2025-06-09 11:00:00|3627.3|3624.3|3628.3|3626.3|3630.2|3627.9|3623.2|3621.2|192
1749467100000|2025-06-09 11:05:00|3627.9|3625.9|3630.5|3628.5|3631.5|3628.7|3627.3|3625.3|139
1749467400000|2025-06-09 11:10:00|3630.7|3628.7|3630.2|3628.2|3632.2|3629.2|3627.7|3625.7|111
1749467700000|2025-06-09 11:15:00|3630.5|3628.5|3628|3626|3631.2|3628.9|3628|3626|121
1749468000000|2025-06-09 11:20:00|3627.7|3625.7|3629.7|3627.7|3631.2|3628.8|3627.2|3624.6|168
1749468300000|2025-06-09 11:25:00|3629.5|3627.5|3629.3|3627.3|3631.7|3629.5|3628.7|3626.7|113
1749468600000|2025-06-09 11:30:00|3629.4|3627.4|3626.7|3624.7|3630.8|3628.3|3626.3|3623.8|142
1749468900000|2025-06-09 11:35:00|3627.1|3625.1|3632.2|3629.2|3635.5|3633.5|3626.6|3623.7|165
1749469200000|2025-06-09 11:40:00|3632.4|3629.4|3634.9|3632.9|3634.9|3632.9|3631|3628|91
1749469500000|2025-06-09 11:45:00|3635.2|3633.2|3633.5|3631.5|3636.7|3634.4|3632.5|3630.5|108
1749469800000|2025-06-09 11:50:00|3634.1|3632.1|3628.5|3626.5|3635.1|3633|3628.3|3625.7|188
1749470100000|2025-06-09 11:55:00|3628.8|3626.8|3637.2|3635.2|3637.2|3635.2|3628.8|3626.8|177
1749470400000|2025-06-09 12:00:00|3639.1|3637.1|3640.2|3638.2|3640.5|3638.3|3635.2|3632.2|176
1749470700000|2025-06-09 12:05:00|3640.3|3638.3|3637.6|3635.6|3641.6|3639.2|3636.3|3634.3|199
1749471000000|2025-06-09 12:10:00|3637.3|3635.3|3640|3637|3641.5|3639.5|3637.3|3634.3|205
1749471300000|2025-06-09 12:15:00|3639.8|3637.8|3635.5|3633.5|3641.2|3639.2|3634.5|3632|218
1749471600000|2025-06-09 12:20:00|3635.6|3632.6|3635.8|3633.8|3639.2|3637.2|3635|3632|220
1749471900000|2025-06-09 12:25:00|3637.4|3635.4|3636.9|3634.9|3639.5|3637.2|3633.4|3631.1|202
1749472200000|2025-06-09 12:30:00|3637.1|3635.1|3630.4|3628.4|3637.4|3635.4|3629.2|3627.2|295
1749472500000|2025-06-09 12:35:00|3630.2|3628.2|3635.8|3633.8|3635.9|3633.9|3628.6|3626.6|283
1749472800000|2025-06-09 12:40:00|3636|3633|3632.5|3630.5|3636.3|3633.6|3631.7|3629.1|196
1749473100000|2025-06-09 12:45:00|3632.7|3630.7|3628.6|3626.6|3632.8|3630.8|3627.6|3625.5|232
1749473400000|2025-06-09 12:50:00|3629.3|3626.3|3630.9|3628.9|3632.1|3629.7|3627.7|3624.7|147
1749473700000|2025-06-09 12:55:00|3631.1|3629.1|3634.5|3632.5|3636.2|3634.2|3631.1|3629.1|141
1749474000000|2025-06-09 13:00:00|3634.6|3632.6|3630.6|3628.6|3634.8|3632.8|3629.3|3627|371
1749474300000|2025-06-09 13:05:00|3630.9|3628.9|3635.3|3633.3|3636.1|3634.1|3626.4|3624.4|260
1749474600000|2025-06-09 13:10:00|3635.5|3632.5|3638.1|3635.1|3638.1|3635.6|3633.9|3630.9|244
1749474900000|2025-06-09 13:15:00|3637.1|3634.6|3634.9|3632.9|3637.9|3635.9|3633.8|3631.4|206
1749475200000|2025-06-09 13:20:00|3634.7|3632.7|3633.8|3630.8|3634.9|3632.9|3629.4|3626.9|244
1749475500000|2025-06-09 13:25:00|3633.9|3630.9|3642.1|3640.1|3643.8|3641.1|3633.3|3630.3|291
1749475800000|2025-06-09 13:30:00|3642.3|3640.3|3640.1|3638.1|3644.3|3641.6|3639.3|3637.1|410
1749476100000|2025-06-09 13:35:00|3638.9|3635.9|3633.9|3631.9|3639.7|3637.7|3631|3629|446
1749476400000|2025-06-09 13:40:00|3634|3632|3640.4|3637.4|3641.9|3639.4|3633.2|3631|314
1749476700000|2025-06-09 13:45:00|3640.5|3637.5|3644.1|3642.1|3647|3644.9|3640.5|3637.5|411
1749477000000|2025-06-09 13:50:00|3643.7|3641.7|3646.5|3644.5|3648.3|3645.5|3643.1|3640.8|372
1749477300000|2025-06-09 13:55:00|3646.8|3644.8|3644.2|3642.2|3647.1|3645.1|3641.7|3639.7|281
1749477600000|2025-06-09 14:00:00|3644.4|3642.4|3647.9|3644.9|3648.9|3646.7|3643.8|3641.8|348
1749477900000|2025-06-09 14:05:00|3647.7|3644.7|3652.4|3649.4|3652.9|3649.9|3644.6|3642.6|416
1749478200000|2025-06-09 14:10:00|3652.5|3649.5|3657.9|3655.9|3658.5|3656.4|3652.1|3649.4|365
1749478500000|2025-06-09 14:15:00|3658.1|3655.1|3662.4|3660.4|3665.3|3662.8|3653.2|3651.2|381
1749478800000|2025-06-09 14:20:00|3662.1|3660.1|3667.1|3665.1|3670.1|3667.5|3657.6|3655.2|426
1749479100000|2025-06-09 14:25:00|3667.6|3665.6|3664.7|3662.7|3670.1|3667.6|3661.6|3659.4|294
1749479400000|2025-06-09 14:30:00|3664.4|3662.4|3665.5|3662.5|3669.4|3667.4|3658.9|3656.9|379
1749479700000|2025-06-09 14:35:00|3665.7|3662.7|3664.5|3662.5|3667.9|3665.7|3663|3661|303
1749480000000|2025-06-09 14:40:00|3664.2|3662.2|3660.8|3658.8|3664.5|3662.5|3657|3654.6|336
1749480300000|2025-06-09 14:45:00|3659.8|3657.8|3663.4|3660.4|3663.6|3660.6|3658.2|3655.9|379
1749480600000|2025-06-09 14:50:00|3663.1|3660.1|3658|3656|3663.4|3660.4|3656.9|3654.4|330
1749480900000|2025-06-09 14:55:00|3658.5|3656.5|3660.8|3657.8|3661.9|3658.9|3656.7|3653.7|357
1749481200000|2025-06-09 15:00:00|3661|3658|3663.4|3661.4|3667.1|3664.9|3659|3656.3|300
1749481500000|2025-06-09 15:05:00|3663.6|3661.6|3665.8|3662.8|3666.3|3663.7|3661.6|3659.1|216
1749481800000|2025-06-09 15:10:00|3665.6|3662.6|3665.3|3663.3|3667.1|3665.1|3661.4|3659.4|249
1749482100000|2025-06-09 15:15:00|3665.5|3663.5|3664.7|3662.7|3666.1|3663.9|3662.7|3660.6|212
1749482400000|2025-06-09 15:20:00|3665.1|3663.1|3666.6|3664.6|3667.7|3665.7|3663.3|3661.3|271
1749482700000|2025-06-09 15:25:00|3667.3|3665.3|3669.2|3667.2|3669.4|3667.4|3664.4|3662.4|202
1749483000000|2025-06-09 15:30:00|3669.4|3667.4|3667.8|3665.8|3670.6|3668.6|3666.2|3664.2|213
1749483300000|2025-06-09 15:35:00|3667.6|3665.6|3666.3|3664.3|3667.8|3665.8|3665.1|3663.1|166
1749483600000|2025-06-09 15:40:00|3667|3665|3663.8|3661.8|3668.9|3666.9|3663.3|3661.3|185
1749483900000|2025-06-09 15:45:00|3664.1|3662.1|3664|3662|3665.8|3663.8|3661.3|3659.3|226
1749484200000|2025-06-09 15:50:00|3663.8|3661.8|3665|3663|3665.8|3663.8|3663.8|3661.8|136
1749484500000|2025-06-09 15:55:00|3665.1|3663.1|3663.6|3661.6|3666.1|3664.1|3663|3660.9|170
1749484800000|2025-06-09 16:00:00|3663.8|3661.8|3664.9|3662.9|3666.4|3664.4|3662.4|3659.8|177
1749485100000|2025-06-09 16:05:00|3665|3663|3664.2|3662.2|3665.4|3663.4|3663.5|3661.2|180
1749485400000|2025-06-09 16:10:00|3663.5|3661.5|3665.5|3663.5|3665.5|3663.5|3662.4|3660.4|83
1749485700000|2025-06-09 16:15:00|3665.6|3663.6|3669.4|3666.4|3669.6|3666.6|3665.6|3663.6|157
1749486000000|2025-06-09 16:20:00|3669|3666|3670.1|3668.1|3670.5|3668.5|3667.7|3665.4|164
1749486300000|2025-06-09 16:25:00|3670.2|3668.2|3670|3668|3673|3671|3669.2|3667.2|199
1749486600000|2025-06-09 16:30:00|3669.8|3667.8|3668.6|3666.6|3669.8|3667.8|3667.5|3665.5|117
1749486900000|2025-06-09 16:35:00|3668.8|3666.8|3667.6|3665.6|3669.1|3667.1|3666.3|3664.3|125
1749487200000|2025-06-09 16:40:00|3668.1|3666.1|3667.5|3665.5|3668.1|3666.1|3666.7|3664.2|125
1749487500000|2025-06-09 16:45:00|3667.3|3665.3|3669.1|3667.1|3670.1|3668.1|3667|3665|130
1749487800000|2025-06-09 16:50:00|3669|3667|3667.4|3665.4|3670.8|3668.1|3667.1|3665.1|103
1749488100000|2025-06-09 16:55:00|3667.2|3665.2|3664.9|3661.9|3667.4|3665.4|3664.5|3661.7|151
1749488400000|2025-06-09 17:00:00|3666.1|3663.1|3664.7|3662.7|3666.7|3664.7|3664|3662|151
1749488700000|2025-06-09 17:05:00|3664.9|3662.9|3665.7|3663.7|3666.7|3664.7|3664.2|3661.7|113
1749489000000|2025-06-09 17:10:00|3665.9|3663.9|3664.4|3662.4|3665.9|3663.9|3661.7|3659.6|77
1749489300000|2025-06-09 17:15:00|3664.2|3662.2|3665.2|3663.2|3666.6|3664.5|3663.5|3661.5|96
1749489600000|2025-06-09 17:20:00|3665.7|3663.7|3666.8|3664.8|3668|3665.7|3665.2|3663.2|104
1749489900000|2025-06-09 17:25:00|3666.5|3664.5|3670.5|3668.5|3670.7|3668.7|3666.4|3664.4|164
1749490200000|2025-06-09 17:30:00|3670.7|3668.7|3672.4|3669.4|3674.5|3671.6|3670.7|3668.1|126
1749490500000|2025-06-09 17:35:00|3672.3|3669.3|3673|3671|3674.1|3671.6|3671.3|3668.3|130
1749490800000|2025-06-09 17:40:00|3673.8|3670.8|3676.5|3673.5|3676.9|3674.3|3672.4|3670.4|146
1749491100000|2025-06-09 17:45:00|3675.9|3673.9|3674.6|3672.6|3676.5|3674.4|3674.1|3672|164
1749491400000|2025-06-09 17:50:00|3674.9|3672.9|3674.9|3672.9|3675.5|3673|3673.3|3670.9|169
1749491700000|2025-06-09 17:55:00|3674.8|3672.8|3674.7|3672.7|3675.9|3673.9|3674.2|3671.3|93
1749492000000|2025-06-09 18:00:00|3674.6|3672.6|3676.8|3674.8|3677.4|3674.8|3674.6|3672.3|150
1749492300000|2025-06-09 18:05:00|3676.7|3674.7|3677.8|3674.8|3677.9|3674.9|3674.9|3672.4|125
1749492600000|2025-06-09 18:10:00|3677.5|3674.5|3679|3677|3679.9|3677.5|3676.8|3674.5|168
1749492900000|2025-06-09 18:15:00|3679.6|3676.6|3682.3|3680.3|3682.4|3680.4|3678.5|3675.9|166
1749493200000|2025-06-09 18:20:00|3682.2|3680.2|3682.5|3680.5|3684|3681.5|3681.8|3679.3|145
1749493500000|2025-06-09 18:25:00|3682.6|3680.6|3683.1|3681.1|3683.5|3681.1|3681.5|3678.6|116
1749493800000|2025-06-09 18:30:00|3682.7|3680.7|3683.9|3681.9|3685.5|3683.1|3682.2|3680.2|110
1749494100000|2025-06-09 18:35:00|3683.3|3681.3|3686.8|3684.8|3688.6|3686.6|3683.2|3681.2|181
1749494400000|2025-06-09 18:40:00|3686.9|3684.9|3688.3|3686.3|3689.2|3686.8|3686.3|3684.3|120
1749494700000|2025-06-09 18:45:00|3688|3686|3688.7|3686.7|3689.7|3687.5|3687.2|3685.2|84
1749495000000|2025-06-09 18:50:00|3688.5|3686.5|3685.3|3683.3|3690|3688|3685|3683|78
1749495300000|2025-06-09 18:55:00|3685.1|3683.1|3686.7|3684.7|3688.5|3686|3685.1|3683.1|87
1749495600000|2025-06-09 19:00:00|3687.2|3684.2|3687.5|3685.5|3689.7|3687.3|3686.1|3684|109
1749495900000|2025-06-09 19:05:00|3687.4|3685.4|3689.2|3686.2|3690.2|3687.3|3687.4|3685.2|79
1749496200000|2025-06-09 19:10:00|3689.7|3686.7|3682.3|3679.3|3689.7|3687.2|3681.5|3679|178
1749496500000|2025-06-09 19:15:00|3682|3680|3678.1|3676.1|3682.4|3680|3677.6|3675.1|209
1749496800000|2025-06-09 19:20:00|3678.2|3676.2|3677.8|3674.8|3679.1|3676.9|3676.7|3674.4|147
1749497100000|2025-06-09 19:25:00|3677.9|3674.9|3674.6|3672.6|3678.1|3675.6|3674.2|3672.2|229
1749497400000|2025-06-09 19:30:00|3674.8|3672.8|3677|3675|3677.2|3675.2|3672|3669.4|210
1749497700000|2025-06-09 19:35:00|3676.7|3674.7|3672|3670|3677.4|3675.4|3671.7|3668.8|114
1749498000000|2025-06-09 19:40:00|3672.1|3670.1|3671.5|3669.5|3672.8|3670.8|3670.2|3668.2|138
1749498300000|2025-06-09 19:45:00|3671.4|3669.4|3674.5|3672.5|3675|3672.6|3671.4|3669.4|124
1749498600000|2025-06-09 19:50:00|3674.7|3672.7|3673.6|3671.6|3675|3673|3673.1|3670.9|77
1749498900000|2025-06-09 19:55:00|3674.2|3672.2|3673.4|3671.4|3675.6|3673.6|3673.1|3671|186
1749499200000|2025-06-09 20:00:00|3673.5|3671.5|3676.1|3674.1|3676.5|3674.5|3673.4|3671.4|70
1749499500000|2025-06-09 20:05:00|3676|3674|3674.9|3672.9|3677.3|3675.1|3674.3|3672.3|72
1749499800000|2025-06-09 20:10:00|3674.6|3672.6|3673.9|3671.9|3677.1|3675.1|3673.9|3671.9|69
1749500100000|2025-06-09 20:15:00|3674.4|3672.4|3674.1|3672.1|3675.4|3673.2|3673.6|3671.2|61
1749500400000|2025-06-09 20:20:00|3674|3672|3674.1|3672.1|3674.4|3672.4|3673.9|3671.1|19
1749500700000|2025-06-09 20:25:00|3674.2|3672.2|3673.5|3671.5|3674.6|3672.6|3673|3671|75
1749501000000|2025-06-09 20:30:00|3673.7|3671.7|3675.8|3673.8|3676.3|3674.3|3673.4|3671.4|69
1749501300000|2025-06-09 20:35:00|3675.3|3673.3|3677.5|3675.5|3677.5|3675.5|3674.7|3672.7|39
1749501600000|2025-06-09 20:40:00|3677|3675|3678.3|3676.3|3679.3|3677.3|3677|3675|51
1749501900000|2025-06-09 20:45:00|3678.5|3676.5|3678.5|3676.5|3679|3677|3678|3676|40
1749502200000|2025-06-09 20:50:00|3678.7|3676.7|3678|3676|3678.8|3676.8|3677|3675|40
1749502500000|2025-06-09 20:55:00|3678.3|3676.3|3677.3|3674.3|3678.6|3676.3|3676.4|3673.8|83
1749506400000|2025-06-09 22:00:00|3677.9|3674.9|3677.8|3674.8|3677.9|3675.1|3676.3|3673.3|55
1749506700000|2025-06-09 22:05:00|3677.3|3674.3|3676.8|3673.8|3677.9|3674.9|3675.3|3672.9|34
1749507000000|2025-06-09 22:10:00|3676.6|3674.6|3676.6|3674.6|3677.8|3675.3|3676.3|3674|62
1749507300000|2025-06-09 22:15:00|3676.8|3674.8|3678.6|3675.6|3678.8|3676|3676.8|3674.3|45
1749507600000|2025-06-09 22:20:00|3678.3|3675.3|3677.3|3674.3|3679|3676|3677.1|3674.1|44
1749507900000|2025-06-09 22:25:00|3677.1|3674.1|3676.1|3674.1|3677.1|3674.1|3675.6|3672.6|43
1749508200000|2025-06-09 22:30:00|3675.8|3673.8|3677.9|3674.9|3678.4|3676.1|3675.5|3672.5|56
1749508500000|2025-06-09 22:35:00|3677.6|3674.6|3677.4|3675.4|3678.5|3676.1|3677.4|3674.6|50
1749508800000|2025-06-09 22:40:00|3677.5|3675.5|3676.4|3674.4|3677.9|3675.5|3676.4|3674.4|21
1749509100000|2025-06-09 22:45:00|3676.2|3674.2|3679.5|3676.5|3679.5|3676.7|3675.9|3673.4|47
1749509400000|2025-06-09 22:50:00|3679.2|3676.2|3681|3678|3681.7|3678.7|3679.2|3676.2|31
1749509700000|2025-06-09 22:55:00|3681.5|3678.5|3681|3678|3681.5|3678.5|3680.5|3677.5|15
1749510000000|2025-06-09 23:00:00|3680.9|3677.9|3681.5|3678.5|3682.2|3679.2|3680.7|3677.7|42
1749510300000|2025-06-09 23:05:00|3681.6|3678.6|3682|3679|3682.2|3679.2|3680.5|3677.5|16
1749510600000|2025-06-09 23:10:00|3682.2|3679.2|3681.7|3678.7|3682.3|3679.3|3681|3678|38
1749510900000|2025-06-09 23:15:00|3681.5|3678.5|3683.6|3680.6|3683.9|3681.6|3681.2|3678.2|65
1749511200000|2025-06-09 23:20:00|3683.9|3680.9|3684.2|3681.2|3684.2|3682.2|3683.1|3680.1|37
1749511500000|2025-06-09 23:25:00|3684|3681|3683.7|3680.7|3684.2|3681.2|3683.2|3680.2|30
1749511800000|2025-06-09 23:30:00|3683.5|3680.5|3682.3|3679.3|3683.7|3680.7|3682.3|3679.3|25
1749512100000|2025-06-09 23:35:00|3682.5|3679.5|3684|3681|3684.3|3681.5|3681.9|3679.3|28
1749512400000|2025-06-09 23:40:00|3683.8|3680.8|3680.3|3677.3|3683.8|3680.8|3680.3|3677.3|36
1749512700000|2025-06-09 23:45:00|3680.5|3677.5|3681|3678|3681.3|3678.3|3679.2|3676.5|72
1749513000000|2025-06-09 23:50:00|3681.3|3678.3|3683.8|3680.8|3683.8|3680.8|3681|3678|92
1749513300000|2025-06-09 23:55:00|3684.3|3681.3|3681.8|3678.8|3684.3|3681.3|3681.8|3678.8|53
1749513600000|2025-06-10 00:00:00|3681.5|3678.5|3677.3|3674.3|3682|3679|3676.8|3673.8|162
1749513900000|2025-06-10 00:05:00|3677|3674|3678.1|3675.1|3679.5|3676.5|3676.8|3673.8|148
1749514200000|2025-06-10 00:10:00|3678.3|3675.3|3677.7|3674.7|3679|3676|3676|3673|94
1749514500000|2025-06-10 00:15:00|3677.2|3674.2|3678.7|3675.7|3679.9|3676.9|3677.2|3674.2|110
1749514800000|2025-06-10 00:20:00|3678.9|3675.9|3678.4|3675.4|3680.9|3677.9|3677.9|3674.9|79
1749515100000|2025-06-10 00:25:00|3678.2|3675.2|3675.2|3672.2|3678.2|3675.2|3673.4|3670.4|86
1749515400000|2025-06-10 00:30:00|3674.9|3671.9|3669.3|3666.3|3675.8|3673.4|3668.8|3665.8|155
1749515700000|2025-06-10 00:35:00|3669.5|3666.5|3668.3|3666.3|3669.8|3667.1|3666.6|3664.3|224
1749516000000|2025-06-10 00:40:00|3668.8|3665.8|3669.3|3666.3|3670.3|3667.6|3668|3665.3|129
1749516300000|2025-06-10 00:45:00|3668.8|3665.8|3670.7|3668.7|3672.3|3669.3|3668.5|3665.5|112
1749516600000|2025-06-10 00:50:00|3670.9|3668.9|3666.9|3664.9|3672.3|3669.7|3666.4|3663.9|126
1749516900000|2025-06-10 00:55:00|3666.6|3664.6|3660|3658|3666.9|3664.9|3659.5|3656.9|203
1749517200000|2025-06-10 01:00:00|3661.3|3659.3|3658|3655|3661.3|3659.3|3650.2|3648.2|563
1749517500000|2025-06-10 01:05:00|3658.4|3655.4|3653.1|3650.1|3659.3|3656.3|3649.2|3646.3|566
1749517800000|2025-06-10 01:10:00|3652.9|3649.9|3648.6|3646.6|3655.6|3652.6|3648.3|3645.4|325
1749518100000|2025-06-10 01:15:00|3648.3|3646.3|3653.6|3651.6|3654.4|3651.7|3648.1|3645.7|306
1749518400000|2025-06-10 01:20:00|3653.7|3651.7|3653.4|3650.4|3655.9|3652.9|3651.8|3648.8|239
1749518700000|2025-06-10 01:25:00|3652.9|3649.9|3646.9|3643.9|3653.6|3650.6|3643.8|3640.8|359
1749519000000|2025-06-10 01:30:00|3646.2|3644.2|3638.6|3635.6|3648.4|3645.5|3638.2|3635.2|399
1749519300000|2025-06-10 01:35:00|3638.7|3635.7|3638.8|3635.8|3641.3|3638.6|3631.9|3629.3|472
1749519600000|2025-06-10 01:40:00|3639|3636|3643.7|3641.7|3645|3642|3635.3|3632.8|289
1749519900000|2025-06-10 01:45:00|3643.4|3641.4|3643.6|3640.6|3648.3|3645.3|3642.9|3640.6|350
1749520200000|2025-06-10 01:50:00|3643.4|3640.4|3643.2|3640.2|3645.3|3642.3|3639.4|3637.2|232
1749520500000|2025-06-10 01:55:00|3642.2|3640|3645.2|3642.2|3648.6|3645.9|3641.9|3639.2|266
1749520800000|2025-06-10 02:00:00|3646|3643|3637.1|3635.1|3646|3643|3636.2|3634.2|253
1749521100000|2025-06-10 02:05:00|3637.6|3635.6|3643.1|3640.1|3644.1|3641.1|3635.6|3633.6|289
1749521400000|2025-06-10 02:10:00|3643.5|3640.5|3646.8|3643.8|3647.5|3644.5|3643.1|3640.1|223
1749521700000|2025-06-10 02:15:00|3647|3644|3645.1|3642.1|3650|3647|3645.1|3642.1|148
1749522000000|2025-06-10 02:20:00|3645.6|3642.6|3641.3|3638.3|3646.6|3643.6|3641.1|3638.1|135
1749522300000|2025-06-10 02:25:00|3641.1|3638.1|3647.1|3644.1|3648.5|3645.5|3640.7|3637.7|155
1749522600000|2025-06-10 02:30:00|3646.6|3643.6|3647.5|3644.5|3648.7|3645.7|3641.8|3638.8|292
1749522900000|2025-06-10 02:35:00|3647.4|3644.4|3647|3644|3649.2|3646.2|3644.2|3641.2|164
1749523200000|2025-06-10 02:40:00|3647.2|3644.2|3645.2|3642.2|3648.5|3645.5|3644.4|3641.4|173
1749523500000|2025-06-10 02:45:00|3645.4|3642.4|3647.6|3644.6|3647.9|3644.9|3642.4|3639.4|136
1749523800000|2025-06-10 02:50:00|3647.8|3644.8|3650.9|3647.9|3650.9|3647.9|3645.8|3643.3|209
1749524100000|2025-06-10 02:55:00|3650.6|3647.6|3652.8|3649.8|3652.8|3649.8|3649.6|3646.6|187
1749524400000|2025-06-10 03:00:00|3653|3650|3651.4|3648.4|3655.1|3652.7|3650.6|3647.8|182
1749524700000|2025-06-10 03:05:00|3651.5|3648.5|3653|3650|3656|3653|3651.5|3648.5|162
1749525000000|2025-06-10 03:10:00|3653.2|3650.2|3650|3647|3653.2|3650.2|3649.5|3646.5|140
1749525300000|2025-06-10 03:15:00|3650.2|3647.2|3652|3649|3652.2|3649.2|3649.9|3646.9|114
1749525600000|2025-06-10 03:20:00|3651.8|3648.8|3650.1|3647.1|3652.5|3649.5|3647.5|3644.5|157
1749525900000|2025-06-10 03:25:00|3650.3|3647.3|3649.6|3646.6|3652.3|3649.3|3649.4|3646.4|118
1749526200000|2025-06-10 03:30:00|3649.8|3646.8|3654.1|3651.1|3655.1|3652.1|3649.6|3646.6|121
1749526500000|2025-06-10 03:35:00|3654.3|3651.3|3653.1|3650.1|3655.6|3652.6|3652.1|3649.1|127
1749526800000|2025-06-10 03:40:00|3653.2|3650.2|3653.1|3650.1|3654.6|3651.6|3652.3|3649.3|80
1749527100000|2025-06-10 03:45:00|3652.6|3649.6|3654.1|3651.1|3656.3|3653.3|3652.6|3649.6|67
1749527400000|2025-06-10 03:50:00|3654.3|3651.3|3655.1|3652.1|3656.9|3653.9|3654.1|3651.1|118
1749527700000|2025-06-10 03:55:00|3655.6|3652.6|3655|3652|3657.3|3654.6|3653.6|3650.8|151
1749528000000|2025-06-10 04:00:00|3655.3|3652.3|3654.8|3651.8|3656|3653|3654|3651|77
1749528300000|2025-06-10 04:05:00|3654.3|3651.3|3652.3|3649.3|3654.3|3651.3|3651.8|3648.8|77
1749528600000|2025-06-10 04:10:00|3652.2|3649.2|3651.5|3648.5|3652.8|3649.8|3649.5|3646.5|64
1749528900000|2025-06-10 04:15:00|3651.8|3648.8|3653.5|3650.5|3653.8|3650.8|3651.5|3648.5|38
1749529200000|2025-06-10 04:20:00|3653.8|3650.8|3654.3|3651.3|3654.3|3651.3|3652.3|3649.3|70
1749529500000|2025-06-10 04:25:00|3653.7|3650.7|3648.3|3645.3|3653.8|3650.8|3648|3645|66
1749529800000|2025-06-10 04:30:00|3649.2|3646.2|3651.5|3648.5|3651.7|3648.7|3648.5|3645.5|103
1749530100000|2025-06-10 04:35:00|3651.7|3648.7|3654.1|3651.1|3654.1|3651.1|3650.5|3647.5|53
1749530400000|2025-06-10 04:40:00|3654.3|3651.3|3654.9|3652.9|3656.2|3653.4|3653.6|3651.3|77
1749530700000|2025-06-10 04:45:00|3656.2|3653.2|3654.1|3651.1|3656.4|3653.7|3654.1|3651.1|59
1749531000000|2025-06-10 04:50:00|3652.9|3650.9|3654.6|3652.6|3656.6|3653.9|3652.9|3650.9|65
1749531300000|2025-06-10 04:55:00|3655.6|3653.4|3653.1|3650.1|3655.6|3653.4|3653.1|3650.1|70
1749531600000|2025-06-10 05:00:00|3652.6|3649.6|3659.9|3656.9|3659.9|3657.9|3652.4|3649.6|125
1749531900000|2025-06-10 05:05:00|3659.7|3657.7|3659.2|3657.2|3662.3|3659.3|3658.2|3656.1|96
1749532200000|2025-06-10 05:10:00|3659.3|3657.3|3662.3|3659.3|3664.7|3662.2|3659.2|3657.2|174
1749532500000|2025-06-10 05:15:00|3661.8|3658.8|3663|3660|3663.2|3660.2|3658.6|3655.6|142
1749532800000|2025-06-10 05:20:00|3662.5|3659.5|3658.4|3655.4|3663|3660|3657.8|3654.8|188
1749533100000|2025-06-10 05:25:00|3658.1|3655.1|3650.8|3648.8|3658.7|3655.7|3648.9|3646.9|226
1749533400000|2025-06-10 05:30:00|3650.4|3648.4|3656.7|3653.7|3657|3654|3646.9|3644.8|323
1749533700000|2025-06-10 05:35:00|3656.5|3653.5|3657.1|3654.1|3661.6|3658.6|3654.5|3651.5|239
1749534000000|2025-06-10 05:40:00|3657.5|3654.5|3655|3653|3657.5|3654.5|3651.6|3649.3|293
1749534300000|2025-06-10 05:45:00|3655.7|3653.7|3651.5|3649.5|3655.8|3653.8|3650.2|3648.2|184
1749534600000|2025-06-10 05:50:00|3651.7|3649.7|3652.4|3649.4|3654.3|3651.3|3649.5|3646.5|256
1749534900000|2025-06-10 05:55:00|3652.6|3649.6|3650.5|3648.5|3656|3654|3649.7|3647.7|205
1749535200000|2025-06-10 06:00:00|3650.9|3648.9|3651.6|3649.6|3652.3|3650.3|3645.9|3643.6|298
1749535500000|2025-06-10 06:05:00|3652.1|3650.1|3655|3652|3655.4|3653|3651.2|3649.2|216
1749535800000|2025-06-10 06:10:00|3655.3|3652.3|3658.3|3656.3|3659.5|3657.5|3654.7|3651.9|254
1749536100000|2025-06-10 06:15:00|3658.5|3656.5|3655.6|3652.6|3659.5|3656.7|3654.2|3651.4|198
1749536400000|2025-06-10 06:20:00|3655.9|3652.9|3656.3|3653.3|3659.3|3656.3|3654.3|3652.3|224
1749536700000|2025-06-10 06:25:00|3656.6|3653.6|3655.1|3652.1|3657.1|3654.3|3651.4|3649|302
1749537000000|2025-06-10 06:30:00|3655.2|3652.2|3654.1|3652.1|3657.5|3655.5|3653.9|3651.8|293
1749537300000|2025-06-10 06:35:00|3653.9|3651.9|3656.4|3654.4|3660.3|3657.8|3653.9|3651.9|324
1749537600000|2025-06-10 06:40:00|3656.6|3654.6|3658.8|3655.8|3659.8|3657.8|3656.2|3654.2|233
1749537900000|2025-06-10 06:45:00|3658.9|3655.9|3655.7|3652.7|3659.6|3657.4|3655.2|3652.7|197
1749538200000|2025-06-10 06:50:00|3655.5|3652.5|3653.7|3651.7|3655.5|3653|3651.8|3649.8|233
1749538500000|2025-06-10 06:55:00|3653.6|3651.6|3645.3|3643.3|3653.6|3651.6|3645.3|3643.1|329
1749538800000|2025-06-10 07:00:00|3645.2|3643.2|3652.2|3650.2|3653.7|3651.7|3645.1|3643.1|270
1749539100000|2025-06-10 07:05:00|3652.1|3650.1|3653.8|3651.8|3655.4|3652.6|3651.6|3648.6|205
1749539400000|2025-06-10 07:10:00|3653.9|3651.9|3652.3|3650.3|3655.1|3652.1|3652|3650|256
1749539700000|2025-06-10 07:15:00|3652.5|3650.5|3647.1|3644.1|3653.5|3651.5|3646.6|3644.1|178
1749540000000|2025-06-10 07:20:00|3646.9|3643.9|3647.4|3644.4|3647.9|3645.2|3645|3642|225
1749540300000|2025-06-10 07:25:00|3647.1|3644.1|3647.4|3644.4|3649.1|3646.4|3643.3|3640.5|213
1749540600000|2025-06-10 07:30:00|3647.3|3644.3|3655.4|3652.4|3655.9|3653.1|3647.2|3644.3|250
1749540900000|2025-06-10 07:35:00|3655.8|3652.8|3653.6|3651.6|3656.2|3653.2|3650.3|3648.1|186
1749541200000|2025-06-10 07:40:00|3652.8|3650.8|3650.3|3648.3|3655.1|3652.9|3649.9|3647.4|216
1749541500000|2025-06-10 07:45:00|3650|3648|3648.3|3646.3|3652.4|3649.9|3646|3643.8|282
1749541800000|2025-06-10 07:50:00|3648.1|3646.1|3647.9|3644.9|3650.6|3648.1|3646.5|3643.9|195
1749542100000|2025-06-10 07:55:00|3648|3645|3650.5|3647.5|3651|3649|3647|3645|183
1749542400000|2025-06-10 08:00:00|3650.1|3648.1|3652.9|3649.9|3654.3|3652.1|3649.5|3646.7|229
1749542700000|2025-06-10 08:05:00|3652.8|3649.8|3653.9|3651.9|3654.4|3652.4|3649|3647|248
1749543000000|2025-06-10 08:10:00|3653.8|3651.8|3652.3|3650.3|3655.8|3653.8|3652.3|3649.6|244
1749543300000|2025-06-10 08:15:00|3652.1|3650.1|3654.1|3651.1|3656.9|3654.1|3651.6|3649.1|228
1749543600000|2025-06-10 08:20:00|3654|3651|3652.6|3649.6|3656.3|3653.3|3651.1|3648.6|179
1749543900000|2025-06-10 08:25:00|3652.7|3649.7|3652.1|3650.1|3654.2|3652.2|3651.5|3649.5|162
1749544200000|2025-06-10 08:30:00|3652.2|3650.2|3653.2|3651.2|3654.2|3652.2|3652.2|3650.2|153
1749544500000|2025-06-10 08:35:00|3652.7|3650.7|3655.8|3653.8|3656.1|3653.8|3652.2|3650.2|145
1749544800000|2025-06-10 08:40:00|3655.7|3653.7|3654.1|3651.1|3655.9|3653.7|3653.2|3650.3|175
1749545100000|2025-06-10 08:45:00|3654.2|3651.2|3652.3|3650.3|3654.4|3651.4|3651.3|3648.3|179
1749545400000|2025-06-10 08:50:00|3652.4|3650.4|3653.1|3651.1|3655.3|3653.3|3652.2|3650.2|161
1749545700000|2025-06-10 08:55:00|3653.4|3651.4|3655.2|3653.2|3655.8|3653.8|3651.9|3649.9|165
1749546000000|2025-06-10 09:00:00|3655.1|3653.1|3657.2|3655.2|3657.6|3655.6|3654|3652|158
1749546300000|2025-06-10 09:05:00|3657|3655|3658.6|3656.6|3658.8|3656.6|3656.5|3654.5|134
1749546600000|2025-06-10 09:10:00|3658.8|3656.8|3661.1|3659.1|3661.5|3659.5|3658.6|3656.6|144
1749546900000|2025-06-10 09:15:00|3661.2|3659.2|3661.1|3659.1|3662.1|3660.1|3659.5|3657.5|137
1749547200000|2025-06-10 09:20:00|3661.2|3659.2|3662.3|3660.3|3662.7|3660.3|3659.1|3657.1|128
1749547500000|2025-06-10 09:25:00|3662.5|3660.5|3659.2|3657.2|3662.8|3660.8|3657.5|3655.5|150
1749547800000|2025-06-10 09:30:00|3659.5|3657.5|3660.6|3658.6|3662|3660|3658.3|3656.3|136
1749548100000|2025-06-10 09:35:00|3660.7|3658.7|3662.9|3660.9|3663.7|3661.4|3660.7|3658.7|102
1749548400000|2025-06-10 09:40:00|3662.7|3660.7|3661.2|3659.2|3663.2|3661.2|3661.2|3659.2|119
1749548700000|2025-06-10 09:45:00|3661.4|3659.4|3662.2|3660.2|3663|3661|3660.8|3658.1|193
1749549000000|2025-06-10 09:50:00|3662.1|3660.1|3662.4|3660.4|3663.7|3661.7|3660.8|3658.8|146
1749549300000|2025-06-10 09:55:00|3662.2|3660.2|3666.1|3664.1|3667.1|3665.1|3662.1|3660.1|101
1749549600000|2025-06-10 10:00:00|3666.6|3664.6|3664.5|3662.5|3667.6|3665.4|3664.5|3662.1|149
1749549900000|2025-06-10 10:05:00|3665.2|3662.2|3665.2|3663.2|3667.4|3665.4|3663.9|3661.9|111
1749550200000|2025-06-10 10:10:00|3665.3|3663.3|3661.3|3659.3|3665.5|3663.5|3659.6|3657.6|121
1749550500000|2025-06-10 10:15:00|3661.4|3659.4|3663|3661|3663.5|3661.5|3658.3|3656.3|146
1749550800000|2025-06-10 10:20:00|3662.5|3660.5|3670.2|3668.2|3670.2|3668.2|3661|3659|120
1749551100000|2025-06-10 10:25:00|3669.6|3667.6|3670.7|3668.7|3672.9|3670.9|3667.3|3665.3|179
1749551400000|2025-06-10 10:30:00|3670.5|3667.7|3673.2|3671.2|3673.7|3671.7|3669.3|3666.7|170
1749551700000|2025-06-10 10:35:00|3673|3671|3674.1|3672.1|3675.2|3673.2|3672.3|3670.2|168
1749552000000|2025-06-10 10:40:00|3674.5|3672.5|3675|3673|3675.3|3673.3|3670.8|3668.8|159
1749552300000|2025-06-10 10:45:00|3674.8|3672.8|3675.7|3673.7|3678.4|3676.4|3674.8|3672.8|152
1749552600000|2025-06-10 10:50:00|3676.2|3674.2|3677.7|3675.7|3678.2|3676.2|3675.9|3673.9|130
1749552900000|2025-06-10 10:55:00|3677.9|3675.9|3678.4|3676.4|3679.5|3677.4|3676.8|3674.8|156
1749553200000|2025-06-10 11:00:00|3678.9|3676.9|3675.5|3673.5|3679.4|3677.4|3675.5|3673.2|202
1749553500000|2025-06-10 11:05:00|3675.7|3673.7|3680.3|3677.3|3681.8|3679.8|3675.5|3673.2|171
1749553800000|2025-06-10 11:10:00|3680.2|3678.2|3679.8|3677.8|3680.9|3678.9|3677.8|3675.6|196
1749554100000|2025-06-10 11:15:00|3679.7|3677.7|3681.7|3678.7|3682|3679.3|3679.2|3677.2|164
1749554400000|2025-06-10 11:20:00|3681.6|3678.6|3679.3|3676.3|3681.9|3679.2|3678.1|3675.6|140
1749554700000|2025-06-10 11:25:00|3679.1|3676.1|3679.4|3676.4|3679.4|3676.4|3676.1|3673.1|203
1749555000000|2025-06-10 11:30:00|3678.9|3677.4|3678.9|3676.9|3681.9|3679.1|3678.9|3676.2|138
1749555300000|2025-06-10 11:35:00|3679.9|3677.4|3678.6|3675.6|3680.4|3677.4|3676.5|3673.5|177
1749555600000|2025-06-10 11:40:00|3678.8|3675.8|3675.4|3672.4|3680|3677|3673.7|3670.7|159
1749555900000|2025-06-10 11:45:00|3675.6|3672.6|3673.9|3670.9|3676.4|3673.4|3673.4|3670.4|118
1749556200000|2025-06-10 11:50:00|3674.1|3671.1|3671.4|3668.4|3675.4|3672.9|3670.8|3668.3|196
1749556500000|2025-06-10 11:55:00|3671.6|3668.6|3673.7|3671.7|3673.7|3671.7|3669.8|3666.8|171
1749556800000|2025-06-10 12:00:00|3673.4|3671.4|3672.4|3669.4|3676.8|3674.8|3672.4|3669.4|173
1749557100000|2025-06-10 12:05:00|3672.5|3669.5|3670.5|3667.5|3672.5|3669.5|3668.4|3666.4|277
1749557400000|2025-06-10 12:10:00|3670.3|3667.3|3668.1|3665.1|3670.5|3667.7|3666.9|3664.6|230
1749557700000|2025-06-10 12:15:00|3667.8|3664.8|3672.7|3670.7|3673.2|3671.2|3667.6|3664.6|238
1749558000000|2025-06-10 12:20:00|3673|3671|3676.3|3674.3|3678.5|3676.5|3673|3671|255
1749558300000|2025-06-10 12:25:00|3677.3|3675.3|3668.6|3666.6|3677.9|3675.9|3667.7|3665.7|236
1749558600000|2025-06-10 12:30:00|3669.2|3667.2|3669.2|3667.2|3671.1|3669.1|3668.1|3666.1|258
1749558900000|2025-06-10 12:35:00|3669.1|3667.1|3659.8|3657.8|3669.1|3667.1|3659.8|3657.8|359
1749559200000|2025-06-10 12:40:00|3659.3|3657.3|3665.5|3663.5|3666.6|3664.6|3656.3|3654.3|349
1749559500000|2025-06-10 12:45:00|3665.2|3663.2|3666.4|3663.4|3668.6|3665.9|3662.6|3660.6|208
1749559800000|2025-06-10 12:50:00|3666.1|3663.1|3660.5|3657.5|3666.9|3664.3|3660.1|3657.4|259
1749560100000|2025-06-10 12:55:00|3660.4|3657.4|3658|3656|3661|3658.5|3656.5|3654.3|264
1749560400000|2025-06-10 13:00:00|3657|3655|3671.3|3668.3|3671.9|3669|3656|3654|443
1749560700000|2025-06-10 13:05:00|3670.8|3667.8|3673.1|3671.1|3674.7|3672.1|3667.3|3664.8|311
1749561000000|2025-06-10 13:10:00|3672.6|3670.6|3667|3665|3674.5|3672.5|3666.7|3664.7|273
1749561300000|2025-06-10 13:15:00|3667.5|3665.5|3662.9|3660.9|3668.8|3666.8|3662.4|3660.4|242
1749561600000|2025-06-10 13:20:00|3663.2|3661.2|3663.2|3660.2|3665.8|3663.2|3659.7|3656.7|289
1749561900000|2025-06-10 13:25:00|3662.7|3659.7|3664.9|3661.9|3665.4|3663.1|3657.8|3654.8|244
1749562200000|2025-06-10 13:30:00|3667|3664|3664|3662|3669.4|3666.4|3661.7|3659.3|343
1749562500000|2025-06-10 13:35:00|3663|3661|3669.7|3667.7|3670|3668|3661.2|3659.2|369
1749562800000|2025-06-10 13:40:00|3668.9|3666.9|3667.9|3665.9|3671.5|3669|3666.5|3663.9|314
1749563100000|2025-06-10 13:45:00|3668|3665|3665.4|3662.4|3670.2|3667.4|3663.6|3660.8|365
1749563400000|2025-06-10 13:50:00|3665.5|3662.5|3666.5|3663.5|3669.8|3667.8|3661.2|3658.6|345
1749563700000|2025-06-10 13:55:00|3666.3|3663.3|3658|3656|3666.7|3663.7|3658|3655.5|336
1749564000000|2025-06-10 14:00:00|3658.7|3655.7|3648.8|3646.8|3658.7|3656.4|3645.6|3643.6|426
1749564300000|2025-06-10 14:05:00|3649.3|3647.3|3644.1|3642.1|3652.8|3650.3|3642|3640|414
1749564600000|2025-06-10 14:10:00|3643.6|3641.6|3646.5|3644.5|3650.4|3647.8|3642.7|3640.7|333
1749564900000|2025-06-10 14:15:00|3646.3|3644.3|3646.2|3644.2|3654.2|3652.2|3644.1|3641.8|314
1749565200000|2025-06-10 14:20:00|3646.4|3644.4|3651.9|3648.9|3653.1|3650.1|3645.9|3643.8|330
1749565500000|2025-06-10 14:25:00|3651.3|3648.3|3652.9|3650.9|3656.2|3654.2|3650.6|3647.6|285
1749565800000|2025-06-10 14:30:00|3652.1|3649.1|3647.7|3645.7|3653.4|3650.6|3647.7|3644.9|298
1749566100000|2025-06-10 14:35:00|3647.9|3645.9|3643.9|3641.9|3649.9|3647.6|3643.6|3641.6|310
1749566400000|2025-06-10 14:40:00|3643.6|3641.6|3643.4|3640.4|3646|3643.5|3639.6|3637.6|259
1749566700000|2025-06-10 14:45:00|3644|3641|3643.2|3640.2|3648.7|3645.9|3639.7|3637.6|271
1749567000000|2025-06-10 14:50:00|3642.2|3639.2|3635.3|3633.3|3642.3|3640|3633.1|3631.1|338
1749567300000|2025-06-10 14:55:00|3635.2|3633.2|3640|3638|3641.2|3638.3|3634.1|3632.1|289
1749567600000|2025-06-10 15:00:00|3640.5|3638.5|3638.3|3635.3|3642.6|3640.6|3637.7|3634.7|278
1749567900000|2025-06-10 15:05:00|3637.9|3634.9|3643|3640|3644|3641.2|3637.4|3634.4|265
1749568200000|2025-06-10 15:10:00|3643.5|3640.5|3644.5|3641.5|3647|3644.3|3642.2|3639.2|233
1749568500000|2025-06-10 15:15:00|3644.2|3641.2|3649.1|3646.1|3650.3|3647.4|3643.4|3640.4|326
1749568800000|2025-06-10 15:20:00|3648.8|3645.8|3645.7|3643.7|3651.9|3649.7|3645.7|3643|262
1749569100000|2025-06-10 15:25:00|3646|3644|3648.7|3646.7|3648.9|3646.9|3644.7|3642.6|170
1749569400000|2025-06-10 15:30:00|3649|3647|3644.9|3641.9|3649.2|3647.2|3643.2|3640.4|238
1749569700000|2025-06-10 15:35:00|3644.7|3641.7|3642.2|3640.2|3646.4|3644.1|3641.6|3639.6|224
1749570000000|2025-06-10 15:40:00|3641.4|3639.4|3645.3|3643.3|3645.8|3643.8|3636.7|3634.7|219
1749570300000|2025-06-10 15:45:00|3645.1|3643.1|3646.1|3644.1|3648.6|3646.1|3643|3641|208
1749570600000|2025-06-10 15:50:00|3645.8|3643.8|3647.4|3645.4|3648.9|3646.9|3645.1|3642.6|127
1749570900000|2025-06-10 15:55:00|3647.5|3645.5|3644.4|3642.4|3647.7|3645.7|3644.1|3642.1|157
1749571200000|2025-06-10 16:00:00|3644.1|3642.1|3646.6|3644.6|3647.2|3645.2|3643.8|3641.5|229
1749571500000|2025-06-10 16:05:00|3646.8|3644.8|3645.9|3643.9|3646.9|3644.9|3643.9|3641.9|191
1749571800000|2025-06-10 16:10:00|3645.3|3643.3|3646.3|3644.3|3647|3644.6|3642.6|3640.6|249
1749572100000|2025-06-10 16:15:00|3646.7|3644.7|3647.2|3645.2|3648.3|3646.1|3645|3642.5|182
1749572400000|2025-06-10 16:20:00|3647.3|3645.3|3647.6|3645.6|3648.6|3646.3|3646.3|3643.5|192
1749572700000|2025-06-10 16:25:00|3647.5|3645.5|3648.6|3646.6|3649.8|3647.7|3647.2|3645.1|160
1749573000000|2025-06-10 16:30:00|3649.1|3647.1|3650.8|3648.8|3651.6|3649.6|3645.6|3643.6|160
1749573300000|2025-06-10 16:35:00|3650.7|3648.7|3651.6|3648.6|3652.2|3649.3|3649|3646.5|214
1749573600000|2025-06-10 16:40:00|3651.7|3648.7|3653|3651|3654.4|3651.8|3650.3|3647.8|265
1749573900000|2025-06-10 16:45:00|3652.7|3650.7|3650.1|3648.1|3653.4|3651|3649.1|3646.6|136
1749574200000|2025-06-10 16:50:00|3650.2|3648.2|3650.1|3648.1|3652.3|3649.7|3650.1|3647.6|109
1749574500000|2025-06-10 16:55:00|3649.6|3647.6|3649.1|3647.1|3650|3648|3647.8|3645.6|117
1749574800000|2025-06-10 17:00:00|3649.3|3647.3|3650.1|3648.1|3650.8|3648.8|3647.4|3645.4|169
1749575100000|2025-06-10 17:05:00|3649.6|3647.6|3651.4|3649.4|3652|3649.6|3648.6|3646.5|114
1749575400000|2025-06-10 17:10:00|3651.1|3649.1|3652.9|3650.9|3654.8|3652.8|3651.1|3649.1|168
1749575700000|2025-06-10 17:15:00|3653.5|3651.5|3651.9|3649.9|3654.1|3652.1|3651.5|3648.5|113
1749576000000|2025-06-10 17:20:00|3651.6|3649.6|3654.5|3652.5|3655.3|3652.9|3651.6|3649.6|167
1749576300000|2025-06-10 17:25:00|3653.5|3651.5|3657.2|3655.2|3658.3|3655.6|3653.5|3651.5|150
1749576600000|2025-06-10 17:30:00|3657.4|3655.4|3658.1|3656.1|3658.4|3656.4|3656.3|3654.3|102
1749576900000|2025-06-10 17:35:00|3658.3|3656.3|3654.8|3652.8|3658.4|3656.4|3654.7|3652.2|96
1749577200000|2025-06-10 17:40:00|3654.9|3652.9|3656|3654|3657|3655|3654.3|3652.3|105
1749577500000|2025-06-10 17:45:00|3655.8|3653.8|3656.5|3654.5|3657|3655|3655.5|3653.5|90
1749577800000|2025-06-10 17:50:00|3656.6|3654.6|3658.7|3656.7|3659.3|3657.3|3656.5|3654.5|66
1749578100000|2025-06-10 17:55:00|3659|3657|3657|3655|3659|3657|3656.9|3654.9|59
1749578400000|2025-06-10 18:00:00|3656.5|3654.5|3654.5|3652.5|3656.5|3654.5|3654.2|3652.2|123
1749578700000|2025-06-10 18:05:00|3654.4|3652.4|3656.3|3654.3|3656.5|3654.5|3654.2|3652.2|80
1749579000000|2025-06-10 18:10:00|3655.9|3653.9|3652.9|3650.9|3655.9|3653.9|3652.8|3650.8|81
1749579300000|2025-06-10 18:15:00|3652.8|3650.8|3654.7|3652.7|3655.2|3653.2|3652.7|3650.7|105
1749579600000|2025-06-10 18:20:00|3654.8|3652.8|3654.7|3652.7|3655.2|3653.2|3652.1|3650.1|80
1749579900000|2025-06-10 18:25:00|3654.9|3652.9|3654.4|3652.4|3655.3|3653.3|3653.6|3651.6|89
1749580200000|2025-06-10 18:30:00|3654.2|3652.2|3650.8|3648.8|3654.3|3652.3|3650.8|3648.8|85
1749580500000|2025-06-10 18:35:00|3651.1|3649.1|3651.8|3649.8|3651.9|3649.9|3649.8|3647.8|85
1749580800000|2025-06-10 18:40:00|3651.6|3649.6|3652.6|3650.6|3652.7|3650.7|3650.8|3648.8|72
1749581100000|2025-06-10 18:45:00|3652.9|3650.9|3650.8|3648.8|3653.1|3651.1|3650.5|3648.5|72
1749581400000|2025-06-10 18:50:00|3650.6|3648.6|3647.8|3645.8|3650.8|3648.8|3647.8|3645.8|90
1749581700000|2025-06-10 18:55:00|3647.7|3645.7|3648.6|3646.6|3649.8|3647.8|3646.2|3644.1|190
1749582000000|2025-06-10 19:00:00|3648.8|3646.8|3648.5|3646.5|3650.6|3648.6|3648.5|3646.5|104
1749582300000|2025-06-10 19:05:00|3648.9|3646.9|3651|3649|3652.5|3649.7|3648.9|3646.9|81
1749582600000|2025-06-10 19:10:00|3650.9|3648.9|3653.2|3651.2|3654.1|3652.1|3650.8|3648.8|117
1749582900000|2025-06-10 19:15:00|3653.3|3651.3|3654.1|3652.1|3655|3652.3|3652.9|3650.9|62
1749583200000|2025-06-10 19:20:00|3654.2|3652.2|3659.1|3657.1|3659.3|3657.3|3654|3652|166
1749583500000|2025-06-10 19:25:00|3658.9|3656.9|3659.5|3657.5|3661.1|3659.1|3658.2|3655.8|162
1749583800000|2025-06-10 19:30:00|3659.6|3657.6|3659.8|3657.8|3660.6|3658.6|3659.2|3657.2|100
1749584100000|2025-06-10 19:35:00|3659.7|3657.7|3660.8|3658.8|3661.3|3659.3|3659.7|3657.7|97
1749584400000|2025-06-10 19:40:00|3660.6|3658.6|3660|3658|3660.8|3658.8|3656.9|3654.9|203
1749584700000|2025-06-10 19:45:00|3660.1|3658.1|3657.7|3655.7|3660.5|3658.5|3657|3655|140
1749585000000|2025-06-10 19:50:00|3657.6|3655.6|3653.9|3651.9|3658.6|3656.6|3653|3651|190
1749585300000|2025-06-10 19:55:00|3654|3652|3655.6|3653.6|3656.3|3654.3|3653.6|3651.6|157
1749585600000|2025-06-10 20:00:00|3655.7|3653.7|3656.7|3653.7|3657.4|3655|3655|3653|90
1749585900000|2025-06-10 20:05:00|3655.5|3653.5|3659.8|3656.8|3659.9|3657.7|3654.3|3652.3|97
1749586200000|2025-06-10 20:10:00|3659.1|3657.1|3658.5|3656.5|3660.1|3658.1|3658.1|3655.6|40
1749586500000|2025-06-10 20:15:00|3658.6|3656.6|3658.2|3656.2|3659.6|3657.6|3656.6|3654.6|51
1749586800000|2025-06-10 20:20:00|3658.3|3656.3|3654|3652|3658.3|3656.3|3654|3652|69
1749587100000|2025-06-10 20:25:00|3653.8|3651.8|3655.8|3653.8|3659.3|3656.9|3653.8|3651.8|71
1749587400000|2025-06-10 20:30:00|3656|3654|3654.2|3652.2|3656.7|3654.5|3653.7|3651.7|46
1749587700000|2025-06-10 20:35:00|3653.9|3651.9|3653.2|3651.2|3656.1|3653.4|3652.4|3650.4|50
1749588000000|2025-06-10 20:40:00|3653.5|3651.5|3653.2|3651.2|3654.4|3652|3652.9|3650.2|49
1749588300000|2025-06-10 20:45:00|3653.7|3651.7|3655.5|3652.5|3657.1|3655.1|3653.2|3651.2|81
1749588600000|2025-06-10 20:50:00|3655.8|3652.8|3655.8|3652.8|3656.3|3653.3|3655|3652|60
1749588900000|2025-06-10 20:55:00|3655.9|3652.9|3655.3|3652.3|3656.5|3654.3|3653.8|3651.3|74
1749592800000|2025-06-10 22:00:00|3654.9|3651.9|3653.7|3650.7|3655.1|3652.1|3653.2|3650.2|79
1749593100000|2025-06-10 22:05:00|3654.2|3651.2|3653.7|3650.7|3654.7|3651.7|3653.2|3650.2|49
1749593400000|2025-06-10 22:10:00|3654.2|3651.2|3656.2|3653.2|3656.7|3653.7|3653.7|3650.7|52
1749593700000|2025-06-10 22:15:00|3656|3653|3657.8|3654.8|3658.1|3655.1|3655.8|3652.8|38
1749594000000|2025-06-10 22:20:00|3658.1|3655.1|3658.3|3655.3|3659.3|3656.3|3657.8|3654.8|45
1749594300000|2025-06-10 22:25:00|3658.1|3655.1|3658.3|3655.3|3658.6|3655.6|3657.3|3654.3|34
1749594600000|2025-06-10 22:30:00|3658.5|3655.5|3658.8|3655.8|3659|3656|3657.5|3654.8|54
1749594900000|2025-06-10 22:35:00|3658.3|3655.3|3659|3656|3659.1|3656.1|3657.8|3654.8|30
1749595200000|2025-06-10 22:40:00|3659.1|3656.1|3658.8|3655.8|3659.8|3656.8|3658.3|3655.3|50
1749595500000|2025-06-10 22:45:00|3658.3|3655.3|3656.8|3653.8|3658.3|3655.3|3656.5|3653.5|31
1749595800000|2025-06-10 22:50:00|3656.7|3653.7|3657.8|3654.8|3657.8|3654.8|3656.7|3653.7|40
1749596100000|2025-06-10 22:55:00|3657.6|3654.6|3658.8|3655.8|3658.8|3655.8|3657.6|3654.6|17
1749596400000|2025-06-10 23:00:00|3658.6|3655.6|3657.8|3654.8|3658.8|3655.8|3657.8|3654.8|40
1749596700000|2025-06-10 23:05:00|3657.9|3654.9|3658.8|3655.8|3661.3|3658.3|3657.9|3654.9|57
1749597000000|2025-06-10 23:10:00|3659.3|3656.3|3659.8|3656.8|3660.8|3658.8|3658.6|3655.8|88
1749597300000|2025-06-10 23:15:00|3660.3|3657.3|3657.8|3654.8|3660.3|3657.3|3657.3|3654.3|61
1749597600000|2025-06-10 23:20:00|3657.6|3654.6|3656.8|3653.8|3657.8|3654.8|3652.3|3649.3|171
1749597900000|2025-06-10 23:25:00|3656.3|3653.3|3658.8|3655.8|3659.3|3656.3|3656.3|3653.3|55
1749598200000|2025-06-10 23:30:00|3659.3|3656.3|3658.3|3655.3|3659.3|3656.3|3657.2|3654.2|33
1749598500000|2025-06-10 23:35:00|3658.8|3655.8|3660.5|3657.5|3661|3658|3658.3|3655.6|34
1749598800000|2025-06-10 23:40:00|3660.2|3657.2|3659.5|3656.5|3661.3|3658.3|3658.7|3655.7|64
1749599100000|2025-06-10 23:45:00|3659.2|3656.2|3657.3|3655.3|3659.5|3656.5|3657.3|3654.6|48
1749599400000|2025-06-10 23:50:00|3658.3|3655.5|3658.3|3655.3|3659.3|3656.8|3657.6|3655.2|88
1749599700000|2025-06-10 23:55:00|3658.1|3655.1|3659.8|3657.8|3659.8|3657.8|3658.1|3655.1|22
1749600000000|2025-06-11 00:00:00|3660.1|3658.1|3656.9|3653.9|3660.1|3658.1|3656.4|3653.4|82
1749600300000|2025-06-11 00:05:00|3657.6|3654.6|3659.3|3657.3|3660.4|3658.1|3657.3|3654.4|103
1749600600000|2025-06-11 00:10:00|3659.5|3657.5|3659.8|3657.8|3661.8|3659.3|3659.3|3657|93
1749600900000|2025-06-11 00:15:00|3659.6|3657.6|3659.8|3657.8|3661.8|3658.8|3658.8|3656.3|111
1749601200000|2025-06-11 00:20:00|3660|3658|3660.4|3657.4|3662|3659.6|3659.4|3656.4|94
1749601500000|2025-06-11 00:25:00|3660|3657|3659.7|3656.7|3661.2|3658.2|3657.7|3654.7|84
1749601800000|2025-06-11 00:30:00|3660|3657|3661.8|3659.8|3663.1|3660.1|3659.7|3656.7|110
1749602100000|2025-06-11 00:35:00|3661.6|3659.6|3662|3659|3663.4|3660.4|3660.7|3658.2|113
1749602400000|2025-06-11 00:40:00|3661.7|3658.7|3661.5|3658.5|3662.6|3660.2|3660.8|3658|96
1749602700000|2025-06-11 00:45:00|3661.8|3658.8|3661.4|3658.4|3662|3660|3660.2|3657.7|94
1749603000000|2025-06-11 00:50:00|3661.2|3658.2|3661|3658|3661.9|3658.9|3659.7|3656.7|89
1749603300000|2025-06-11 00:55:00|3660.9|3657.9|3662.8|3659.8|3663|3660.9|3660.9|3657.9|67
1749603600000|2025-06-11 01:00:00|3662.5|3659.5|3661.6|3658.6|3664|3661.5|3660.4|3657.4|221
1749603900000|2025-06-11 01:05:00|3661.9|3658.9|3662.9|3659.9|3664.9|3662.1|3660.9|3658.6|186
1749604200000|2025-06-11 01:10:00|3663.1|3660.1|3663.3|3661.3|3665.5|3662.5|3662.3|3659.9|208
1749604500000|2025-06-11 01:15:00|3663.1|3661.1|3664|3662|3665.6|3663|3661.7|3659.4|188
1749604800000|2025-06-11 01:20:00|3664.1|3661.1|3662.6|3660.6|3665.8|3663.5|3662.1|3660.1|154
1749605100000|2025-06-11 01:25:00|3662.8|3660.8|3663.3|3661.3|3665.1|3663.1|3662.3|3660.3|134
1749605400000|2025-06-11 01:30:00|3663.1|3661.1|3664.2|3661.2|3664.2|3661.4|3661.4|3659.3|125
1749605700000|2025-06-11 01:35:00|3664|3661|3664|3661|3665.7|3663.7|3662.5|3659.5|113
1749606000000|2025-06-11 01:40:00|3664.1|3661.1|3660.6|3658.6|3665.8|3663.6|3660.5|3658.5|136
1749606300000|2025-06-11 01:45:00|3660.8|3658.8|3656.1|3654.1|3661.1|3659.1|3654.9|3652.9|180
1749606600000|2025-06-11 01:50:00|3656.3|3654.3|3655.5|3652.5|3658.7|3656.7|3654.8|3651.8|160
1749606900000|2025-06-11 01:55:00|3655.7|3652.7|3654.8|3651.8|3656.5|3653.5|3654.3|3651.3|166
1749607200000|2025-06-11 02:00:00|3655|3652|3653.6|3651.6|3655.5|3652.8|3651.1|3648.6|185
1749607500000|2025-06-11 02:05:00|3653.3|3651.3|3655.5|3653.5|3655.5|3653.5|3651.6|3649.2|138
1749607800000|2025-06-11 02:10:00|3655.2|3653.2|3657.7|3655.7|3658.7|3656.2|3655.2|3652.7|131
1749608100000|2025-06-11 02:15:00|3657.5|3655.5|3661|3659|3661.8|3659.5|3657.5|3655.5|118
1749608400000|2025-06-11 02:20:00|3660.9|3658.9|3661.5|3659.5|3662.2|3660.2|3660.3|3658.2|105
1749608700000|2025-06-11 02:25:00|3661.4|3659.4|3657.7|3654.7|3661.7|3659.7|3656|3653.2|140
1749609000000|2025-06-11 02:30:00|3658|3655|3659.2|3657.2|3660.5|3658.5|3655.7|3653.7|183
1749609300000|2025-06-11 02:35:00|3659|3657|3658.9|3656.9|3659.2|3657.2|3656.8|3654.2|114
1749609600000|2025-06-11 02:40:00|3659|3657|3660.7|3658.7|3661.2|3659|3658.7|3656.7|117
1749609900000|2025-06-11 02:45:00|3660.6|3658.6|3661|3659|3662.2|3660.2|3659.4|3657.4|154
1749610200000|2025-06-11 02:50:00|3661.4|3659.4|3660.7|3658.7|3663|3660.2|3660.7|3658.7|122
1749610500000|2025-06-11 02:55:00|3661|3659|3659.2|3656.2|3661.7|3659.2|3657.7|3654.7|142
1749610800000|2025-06-11 03:00:00|3658.7|3655.7|3658.9|3655.9|3659.1|3656.7|3657.2|3654.7|137
1749611100000|2025-06-11 03:05:00|3659.2|3656.2|3659.5|3656.5|3662.2|3659.2|3658.7|3655.7|114
1749611400000|2025-06-11 03:10:00|3659.4|3656.4|3657.7|3654.7|3661.2|3658.2|3657.7|3654.7|80
1749611700000|2025-06-11 03:15:00|3657.6|3654.6|3660.5|3657.5|3661.8|3658.8|3657.2|3654.2|93
1749612000000|2025-06-11 03:20:00|3660.9|3657.9|3658.8|3655.8|3660.9|3657.9|3657.9|3655.6|76
1749612300000|2025-06-11 03:25:00|3659.4|3656.4|3659.5|3656.5|3660.7|3657.7|3658.4|3655.4|165
1749612600000|2025-06-11 03:30:00|3659.6|3656.6|3661.1|3658.1|3662.4|3659.4|3659.4|3656.4|130
1749612900000|2025-06-11 03:35:00|3660.4|3658.4|3659.8|3657.8|3661.2|3659.1|3659.4|3656.6|123
1749613200000|2025-06-11 03:40:00|3659.9|3657.9|3660.6|3658.6|3661.2|3658.9|3659.3|3656.8|88
1749613500000|2025-06-11 03:45:00|3660.7|3658.7|3660.4|3658.4|3661.4|3659.4|3660.1|3657.6|90
1749613800000|2025-06-11 03:50:00|3660.2|3658.2|3660.8|3657.8|3661.4|3658.9|3660|3657|117
1749614100000|2025-06-11 03:55:00|3660.5|3657.5|3661|3659|3661.7|3659.7|3659.5|3657.2|100
1749614400000|2025-06-11 04:00:00|3661.2|3658.2|3660.2|3658.2|3661.4|3658.7|3659.4|3657.2|88
1749614700000|2025-06-11 04:05:00|3660.5|3658.5|3661.5|3659.5|3662.4|3660.2|3660.5|3658.5|84
1749615000000|2025-06-11 04:10:00|3661.7|3659.7|3662.8|3660.8|3663.1|3661.1|3661.1|3658.5|92
1749615300000|2025-06-11 04:15:00|3662.6|3660.6|3662.1|3660.1|3663.2|3660.8|3660.9|3658.1|111
1749615600000|2025-06-11 04:20:00|3661.9|3659.9|3662.4|3660.4|3663.8|3661.4|3661.6|3659.1|98
1749615900000|2025-06-11 04:25:00|3662.6|3660.6|3661.8|3659.8|3663.8|3661.8|3661.1|3658.8|75
1749616200000|2025-06-11 04:30:00|3662|3660|3662|3660|3663.2|3660.5|3661.3|3659.2|43
1749616500000|2025-06-11 04:35:00|3661.8|3659.8|3662.4|3660.4|3663.7|3661.7|3661.1|3659.1|58
1749616800000|2025-06-11 04:40:00|3662.1|3660.1|3662.4|3660.4|3662.9|3660.9|3662|3660|59
1749617100000|2025-06-11 04:45:00|3662.1|3660.1|3662.8|3659.8|3662.9|3660.9|3661.6|3659.4|54
1749617400000|2025-06-11 04:50:00|3662.4|3660.4|3661.1|3659.1|3663.2|3661.1|3661.1|3658.6|55
1749617700000|2025-06-11 04:55:00|3661.3|3659.3|3660.6|3657.6|3661.4|3659.4|3659.6|3657.6|74
1749618000000|2025-06-11 05:00:00|3660.1|3657.1|3659.1|3657.1|3660.9|3658.4|3658.2|3655.6|90
1749618300000|2025-06-11 05:05:00|3658.6|3656.6|3660|3658|3662.7|3660|3658.3|3655.6|78
1749618600000|2025-06-11 05:10:00|3660.2|3658.2|3657.8|3654.8|3661|3658.2|3657.8|3654.8|73
1749618900000|2025-06-11 05:15:00|3657.5|3654.5|3655.7|3653.7|3658.8|3656|3655.4|3652.7|73
1749619200000|2025-06-11 05:20:00|3655.4|3653.4|3656.8|3654.8|3657.3|3655.3|3655|3653|81
1749619500000|2025-06-11 05:25:00|3656.9|3654.9|3659.4|3656.4|3660.7|3657.7|3656.9|3654.9|90
1749619800000|2025-06-11 05:30:00|3659.5|3656.5|3659.6|3657.6|3661.9|3659.6|3657.1|3654.3|191
1749620100000|2025-06-11 05:35:00|3660.3|3657.3|3656.5|3654.5|3660.3|3657.8|3656|3654|175
1749620400000|2025-06-11 05:40:00|3656.2|3654.2|3655.5|3653.5|3656.3|3654.2|3653.2|3651.2|209
1749620700000|2025-06-11 05:45:00|3655.8|3653.8|3652.8|3650.8|3656.9|3654.7|3652.4|3650.3|139
1749621000000|2025-06-11 05:50:00|3652.7|3650.7|3643.8|3641.8|3653.2|3650.8|3642.9|3640.9|299
1749621300000|2025-06-11 05:55:00|3644|3642|3650.8|3648.8|3651.8|3649.8|3643.7|3641.7|196
1749621600000|2025-06-11 06:00:00|3650.9|3648.9|3648.1|3646.1|3651.1|3649.1|3646.2|3644|193
1749621900000|2025-06-11 06:05:00|3648.4|3646.4|3651.2|3648.2|3651.7|3648.7|3647.5|3645|193
1749622200000|2025-06-11 06:10:00|3651.3|3648.3|3650.9|3647.9|3652.2|3650.2|3649|3646|212
1749622500000|2025-06-11 06:15:00|3650.2|3648.2|3650.6|3648.6|3651.9|3649.3|3647.7|3645.7|172
1749622800000|2025-06-11 06:20:00|3650.8|3648.8|3648.3|3646.3|3651.3|3649.3|3647.7|3645.3|164
1749623100000|2025-06-11 06:25:00|3648.1|3646.1|3640.7|3638.7|3648.3|3646.3|3639.4|3636.9|261
1749623400000|2025-06-11 06:30:00|3641.2|3639.2|3644.8|3642.8|3647.1|3645.1|3638.9|3635.9|291
1749623700000|2025-06-11 06:35:00|3645.1|3643.1|3648.7|3646.7|3649.3|3647.3|3643.8|3641.8|269
1749624000000|2025-06-11 06:40:00|3648.8|3646.8|3656.2|3654.2|3656.7|3654.4|3648.8|3646.8|248
1749624300000|2025-06-11 06:45:00|3656.1|3654.1|3656.2|3654.2|3658.1|3655.5|3653|3650.8|200
1749624600000|2025-06-11 06:50:00|3656|3654|3657|3654|3659.2|3656.2|3655.6|3653.3|166
1749624900000|2025-06-11 06:55:00|3656.8|3653.8|3657.9|3655.9|3657.9|3655.9|3654.8|3652.5|164
1749625200000|2025-06-11 07:00:00|3659.4|3656.4|3657|3654|3660.9|3657.9|3653.8|3650.8|189
1749625500000|2025-06-11 07:05:00|3657.3|3654.3|3650|3648|3657.8|3654.8|3649.7|3647.7|214
1749625800000|2025-06-11 07:10:00|3649.6|3647.6|3650.1|3648.1|3651|3649|3649.1|3647.1|153
1749626100000|2025-06-11 07:15:00|3650.6|3648.6|3651.3|3648.3|3651.8|3649.6|3649.5|3646.5|140
1749626400000|2025-06-11 07:20:00|3651|3648|3650.2|3648.2|3651.6|3648.6|3649.5|3646.7|169
1749626700000|2025-06-11 07:25:00|3651.1|3648.1|3650.1|3648.1|3651.2|3649.2|3649|3646.4|136
1749627000000|2025-06-11 07:30:00|3650.5|3648.5|3650|3648|3655.6|3653.6|3650|3648|148
1749627300000|2025-06-11 07:35:00|3649.5|3647.5|3648.5|3645.5|3650.9|3648.5|3646.3|3643.3|126
1749627600000|2025-06-11 07:40:00|3648.8|3645.8|3653.1|3650.1|3653.5|3650.5|3648.3|3645.3|173
1749627900000|2025-06-11 07:45:00|3653|3650|3656.3|3653.3|3657.4|3654.4|3653|3650|179
1749628200000|2025-06-11 07:50:00|3656.7|3653.7|3657.1|3655.1|3657.8|3655.3|3654.5|3652.3|175
1749628500000|2025-06-11 07:55:00|3656.8|3654.8|3656.3|3654.3|3658.8|3656.8|3655.8|3653.6|150
1749628800000|2025-06-11 08:00:00|3655.5|3653.5|3653.3|3651.3|3656.5|3654.5|3652.2|3650.2|159
1749629100000|2025-06-11 08:05:00|3653.2|3651.2|3655.7|3652.7|3657.9|3655.3|3652|3649.7|135
1749629400000|2025-06-11 08:10:00|3656|3653|3655.5|3653.5|3657|3654.5|3654.7|3652|157
1749629700000|2025-06-11 08:15:00|3655.7|3653.7|3654.8|3651.8|3656.3|3654.3|3652.1|3649.6|176
1749630000000|2025-06-11 08:20:00|3655.3|3652.3|3657.1|3655.1|3657.4|3655.4|3654.5|3652.3|142
1749630300000|2025-06-11 08:25:00|3657|3655|3654.9|3652.9|3657.6|3655.6|3653.5|3651.5|104
1749630600000|2025-06-11 08:30:00|3655|3653|3654.9|3652.9|3656.3|3654.3|3654.9|3652.5|120
1749630900000|2025-06-11 08:35:00|3654.7|3652.7|3649.3|3647.3|3654.7|3652.7|3648|3646|185
1749631200000|2025-06-11 08:40:00|3650.3|3647.8|3653.4|3651.4|3654.3|3652.3|3649.8|3647.8|118
1749631500000|2025-06-11 08:45:00|3653.5|3651.5|3652.6|3650.6|3654.4|3652.4|3652.1|3650.1|114
1749631800000|2025-06-11 08:50:00|3652.9|3650.9|3654.1|3652.1|3655.5|3653.5|3652.1|3650.1|138
1749632100000|2025-06-11 08:55:00|3654|3652|3651.2|3649.2|3654.6|3652.6|3650.9|3648.7|168
1749632400000|2025-06-11 09:00:00|3650.9|3648.9|3634.5|3632.5|3650.9|3648.9|3631.7|3629.7|345
1749632700000|2025-06-11 09:05:00|3634.6|3632.6|3615.5|3613.5|3634.6|3632.6|3603.9|3600.9|427
1749633000000|2025-06-11 09:10:00|3615.7|3613.7|3628|3625|3628.7|3626.1|3615.7|3613.1|423
1749633300000|2025-06-11 09:15:00|3628.1|3625.1|3633.6|3630.6|3633.6|3630.6|3626.2|3624.1|339
1749633600000|2025-06-11 09:20:00|3633.4|3630.4|3627.9|3624.9|3636.6|3634.3|3626.6|3624.4|314
1749633900000|2025-06-11 09:25:00|3628.1|3625.1|3631.3|3629.3|3637|3635|3627.9|3624.9|250
1749634200000|2025-06-11 09:30:00|3631.1|3629.1|3635.5|3633.5|3637.3|3635|3629.9|3627.9|240
1749634500000|2025-06-11 09:35:00|3635.8|3633.8|3634.4|3632.4|3636.7|3634.7|3631.3|3629|230
1749634800000|2025-06-11 09:40:00|3634.5|3632.5|3629.8|3626.8|3636.2|3633.3|3628.8|3626.6|188
1749635100000|2025-06-11 09:45:00|3630.8|3627.8|3630.9|3627.9|3631.8|3628.8|3625|3622.7|189
1749635400000|2025-06-11 09:50:00|3630.5|3628.5|3630|3627|3630.7|3628.5|3626.4|3623.5|214
1749635700000|2025-06-11 09:55:00|3630.1|3627.1|3631.2|3628.2|3632|3630|3628|3625.5|201
1749636000000|2025-06-11 10:00:00|3631.3|3629.3|3630.2|3628.2|3632.4|3630.4|3628.8|3626.3|220
1749636300000|2025-06-11 10:05:00|3630.4|3628.4|3634|3632|3635.2|3633.2|3630.2|3627.9|130
1749636600000|2025-06-11 10:10:00|3633.8|3631.8|3635.2|3633.2|3636.8|3634.3|3632.9|3630.9|160
1749636900000|2025-06-11 10:15:00|3635.3|3633.3|3630.2|3627.2|3637.3|3635.3|3629.5|3626.7|154
1749637200000|2025-06-11 10:20:00|3630|3628|3630.7|3627.7|3632.7|3630|3629.7|3627.7|136
1749637500000|2025-06-11 10:25:00|3630.5|3627.5|3625.5|3623.5|3630.5|3627.5|3625|3622.6|171
1749637800000|2025-06-11 10:30:00|3625.4|3623.4|3630.1|3627.1|3631.5|3628.7|3620.8|3618.7|258
1749638100000|2025-06-11 10:35:00|3629.8|3626.8|3627.6|3625.6|3630.2|3627.6|3625.9|3622.9|152
1749638400000|2025-06-11 10:40:00|3627.7|3625.7|3626.6|3624.6|3630.6|3628.6|3625.1|3622.7|161
1749638700000|2025-06-11 10:45:00|3626.7|3624.7|3625.7|3622.7|3629.1|3626.9|3624.4|3622.3|136
1749639000000|2025-06-11 10:50:00|3625.6|3622.6|3625.5|3623.5|3627.3|3624.8|3622.2|3619.7|235
1749639300000|2025-06-11 10:55:00|3626.5|3623.4|3622.7|3619.7|3626.9|3624.9|3619.5|3617.5|216
1749639600000|2025-06-11 11:00:00|3622.2|3619.2|3611.3|3609.3|3622.4|3619.7|3611.1|3609.1|242
1749639900000|2025-06-11 11:05:00|3611.4|3609.4|3619.3|3617.3|3623.7|3621.7|3611.3|3609.3|354
1749640200000|2025-06-11 11:10:00|3618.6|3616.6|3621.4|3618.4|3623.4|3620.7|3618.6|3616.4|214
1749640500000|2025-06-11 11:15:00|3621|3618|3621.9|3618.9|3624.2|3621.7|3620.9|3617.9|119
1749640800000|2025-06-11 11:20:00|3622.4|3619.4|3624.4|3622.4|3626.4|3623.8|3620.2|3617.9|152
1749641100000|2025-06-11 11:25:00|3624.8|3622.8|3625.3|3623.3|3627.9|3625.4|3623.9|3620.9|147
1749641400000|2025-06-11 11:30:00|3624.9|3622.9|3627.5|3624.5|3627.7|3624.7|3622.8|3619.8|128
1749641700000|2025-06-11 11:35:00|3627.4|3625.5|3627.9|3624.9|3629|3626.5|3625.4|3622.9|146
1749642000000|2025-06-11 11:40:00|3628|3625|3626.9|3623.9|3629.9|3627.9|3625.4|3622.5|159
1749642300000|2025-06-11 11:45:00|3626|3624|3628|3626|3629.9|3627.5|3626|3623.5|157
1749642600000|2025-06-11 11:50:00|3628.3|3625.3|3626.2|3624.2|3628.4|3625.4|3624.8|3622|139
1749642900000|2025-06-11 11:55:00|3626.5|3624.5|3627.1|3624.1|3627.9|3625.6|3622.1|3619.7|170
1749643200000|2025-06-11 12:00:00|3627.2|3624.2|3621.1|3619.1|3630.1|3627.9|3621|3619|237
1749643500000|2025-06-11 12:05:00|3621.5|3618.1|3621.7|3618.7|3627.6|3624.6|3619.2|3616.7|300
1749643800000|2025-06-11 12:10:00|3622.2|3619.2|3623.7|3620.7|3624.8|3622.3|3619|3616.5|226
1749644100000|2025-06-11 12:15:00|3623.2|3620.2|3621.5|3619.5|3624.2|3621.7|3618.2|3616.2|250
1749644400000|2025-06-11 12:20:00|3621.8|3619.8|3630.6|3628.6|3632.1|3629.8|3621.8|3619.8|286
1749644700000|2025-06-11 12:25:00|3631.4|3628.4|3632.2|3629.2|3635|3632.4|3630|3627.2|249
1749645000000|2025-06-11 12:30:00|3632.3|3629.3|3648.4|3645.4|3648.9|3645.9|3632.3|3629.3|374
1749645300000|2025-06-11 12:35:00|3648.6|3645.6|3652.2|3649.2|3657.8|3654.8|3644.7|3641.9|413
1749645600000|2025-06-11 12:40:00|3651.5|3648.5|3646.8|3643.8|3655.8|3653.4|3645.6|3642.8|362
1749645900000|2025-06-11 12:45:00|3646.5|3643.5|3646|3644|3647.7|3645.7|3641.1|3638.3|363
1749646200000|2025-06-11 12:50:00|3646.3|3644.3|3639|3637|3648.5|3646.5|3635.2|3632.7|379
1749646500000|2025-06-11 12:55:00|3638.8|3636.8|3634.3|3632.3|3639.2|3636.8|3629.4|3627.4|327
1749646800000|2025-06-11 13:00:00|3635.1|3632.1|3636.5|3633.5|3645.3|3643.3|3631.8|3629.1|452
1749647100000|2025-06-11 13:05:00|3637|3634|3642.7|3639.7|3642.7|3639.7|3630.2|3628.2|360
1749647400000|2025-06-11 13:10:00|3643|3640|3643.3|3640.3|3645.7|3643|3638.4|3635.4|391
1749647700000|2025-06-11 13:15:00|3643.8|3640.8|3641.8|3638.8|3645|3642|3638.5|3635.5|373
1749648000000|2025-06-11 13:20:00|3642.1|3639.1|3629.7|3627.7|3642.1|3639.1|3629.7|3627.7|480
1749648300000|2025-06-11 13:25:00|3629.5|3627.5|3623|3621|3629.5|3627.5|3622.4|3620.2|498
1749648600000|2025-06-11 13:30:00|3623.1|3621.1|3627.4|3624.4|3628.1|3625.9|3618.5|3616.5|438
1749648900000|2025-06-11 13:35:00|3626.8|3623.8|3632.3|3630.3|3633.5|3631.5|3626.6|3623.6|482
1749649200000|2025-06-11 13:40:00|3632.4|3630.4|3620.1|3618.1|3633.4|3631.4|3620.1|3618.1|398
1749649500000|2025-06-11 13:45:00|3619.3|3617.3|3616.1|3614.1|3620.1|3618.1|3611.9|3609.9|502
1749649800000|2025-06-11 13:50:00|3616.3|3614.3|3619.3|3617.3|3621.8|3619.8|3613.9|3611.9|375
1749650100000|2025-06-11 13:55:00|3619.8|3617.8|3611.3|3609.3|3620.1|3618.1|3604.8|3602.8|406
1749650400000|2025-06-11 14:00:00|3610.5|3608.5|3614.3|3612.3|3618.8|3616.6|3609.6|3607.1|392
1749650700000|2025-06-11 14:05:00|3613.8|3611.8|3617.8|3615.8|3619.4|3617.1|3613.2|3611.2|297
1749651000000|2025-06-11 14:10:00|3617.7|3615.7|3622.5|3619.5|3623.5|3620.5|3616.5|3613.5|286
1749651300000|2025-06-11 14:15:00|3622.9|3619.9|3624.8|3622.8|3626|3623.9|3622|3619|307
1749651600000|2025-06-11 14:20:00|3624.7|3622.7|3627.9|3625.9|3627.9|3625.9|3620.2|3618.2|309
1749651900000|2025-06-11 14:25:00|3628.4|3626.4|3625.6|3623.6|3628.6|3626.4|3623.9|3621.6|315
1749652200000|2025-06-11 14:30:00|3625.8|3623.8|3625.2|3623.2|3628.2|3626.2|3623.1|3621.1|220
1749652500000|2025-06-11 14:35:00|3625.9|3623.9|3624|3621|3627.6|3624.9|3622.7|3620.7|271
1749652800000|2025-06-11 14:40:00|3624.2|3621.2|3634.4|3632.4|3635.4|3633.4|3624|3621.2|289
1749653100000|2025-06-11 14:45:00|3634.3|3632.3|3627.1|3625.1|3634.4|3632.4|3627.1|3625.1|265
1749653400000|2025-06-11 14:50:00|3627|3625|3630|3628|3632.3|3630.3|3626|3624|305
1749653700000|2025-06-11 14:55:00|3629.5|3627.5|3629.7|3627.7|3630.6|3628.5|3627.6|3625.6|231
1749654000000|2025-06-11 15:00:00|3629.5|3627.5|3626.1|3624.1|3630.8|3628.8|3624.5|3622.5|291
1749654300000|2025-06-11 15:05:00|3626|3624|3627.9|3625.9|3632.4|3630.4|3624.9|3622.9|300
1749654600000|2025-06-11 15:10:00|3628.1|3626.1|3632.7|3630.7|3632.7|3630.7|3626.9|3624.9|243
1749654900000|2025-06-11 15:15:00|3632.5|3630.5|3634.8|3632.8|3635.2|3633.2|3630.9|3628.9|219
1749655200000|2025-06-11 15:20:00|3634.7|3632.7|3631.1|3629.1|3636.4|3634.1|3631.1|3629.1|222
1749655500000|2025-06-11 15:25:00|3631.4|3629.4|3630|3628|3631.8|3629.8|3628|3626|292
1749655800000|2025-06-11 15:30:00|3630.1|3628.1|3627.4|3624.4|3630.1|3628.1|3624.5|3622.5|288
1749656100000|2025-06-11 15:35:00|3627.5|3624.5|3631.3|3628.3|3631.6|3629.6|3627.1|3624.5|214
1749656400000|2025-06-11 15:40:00|3631.6|3628.6|3627.7|3625.7|3631.6|3629.2|3627.5|3625.5|192
1749656700000|2025-06-11 15:45:00|3627.8|3625.8|3625.3|3623.3|3628.2|3626.2|3621|3618.9|325
1749657000000|2025-06-11 15:50:00|3625.5|3623.5|3626|3624|3627.1|3625.1|3623.1|3621|309
1749657300000|2025-06-11 15:55:00|3626.1|3624.1|3628.8|3626.8|3629.1|3627.1|3626.1|3624.1|162
1749657600000|2025-06-11 16:00:00|3629|3627|3627.4|3625.4|3631.1|3628.8|3626.9|3624.9|150
1749657900000|2025-06-11 16:05:00|3627.3|3625.3|3623.9|3621.9|3627.3|3625.3|3622|3620|171
1749658200000|2025-06-11 16:10:00|3623.4|3621.4|3621.9|3619.9|3623.9|3621.6|3619.6|3617.3|171
1749658500000|2025-06-11 16:15:00|3622|3620|3621.2|3619.2|3623.3|3621|3619.9|3617.9|184
1749658800000|2025-06-11 16:20:00|3621.1|3619.1|3623.5|3621.5|3624.2|3622.2|3618.6|3616.1|228
1749659100000|2025-06-11 16:25:00|3623.6|3621.6|3623|3621|3623.6|3621.6|3620.9|3618.9|147
1749659400000|2025-06-11 16:30:00|3623.4|3620.4|3622.1|3620.1|3623.4|3621.4|3621|3619|191
1749659700000|2025-06-11 16:35:00|3622|3620|3619.6|3617.6|3622.5|3620.1|3619.6|3617.4|192
1749660000000|2025-06-11 16:40:00|3619|3617|3620.9|3618.9|3621.4|3619.1|3618.9|3616.9|170
1749660300000|2025-06-11 16:45:00|3620.5|3618.5|3622.9|3620.9|3623.1|3621.1|3620.2|3618.2|182
1749660600000|2025-06-11 16:50:00|3623|3621|3619.5|3617.5|3623.1|3621.1|3619.3|3617.3|116
1749660900000|2025-06-11 16:55:00|3619.4|3617.4|3617.9|3615.9|3619.7|3617.7|3616.7|3614.7|159
1749661200000|2025-06-11 17:00:00|3618.2|3616.2|3621.4|3619.4|3621.6|3619.6|3616.2|3614.2|182
1749661500000|2025-06-11 17:05:00|3621.5|3619.5|3618.1|3616.1|3622|3620|3616.9|3614.9|178
1749661800000|2025-06-11 17:10:00|3618|3616|3616.3|3614.3|3618.3|3616.3|3613.2|3610.7|245
1749662100000|2025-06-11 17:15:00|3616.5|3614.5|3613.5|3611.5|3617|3615|3613.3|3611|212
1749662400000|2025-06-11 17:20:00|3613.9|3611.9|3617.9|3614.9|3618.3|3616.3|3613.5|3610.8|178
1749662700000|2025-06-11 17:25:00|3617.6|3614.6|3612.1|3610.1|3617.7|3614.7|3610.9|3608.9|193
1749663000000|2025-06-11 17:30:00|3612.4|3610.4|3615.1|3613.1|3616.5|3614.5|3611.4|3609|166
1749663300000|2025-06-11 17:35:00|3615|3613|3611.2|3609.2|3616.9|3614.9|3609.8|3607.8|180
1749663600000|2025-06-11 17:40:00|3610.8|3608.8|3609.7|3607.7|3613.1|3610.8|3606.7|3604.7|236
1749663900000|2025-06-11 17:45:00|3609.6|3607.6|3610.8|3608.8|3612.4|3610.4|3608.4|3606.4|187
1749664200000|2025-06-11 17:50:00|3610.9|3608.9|3613.2|3610.2|3614.3|3611.8|3610.7|3608.7|238
1749664500000|2025-06-11 17:55:00|3613.3|3610.3|3609.9|3607.9|3614.6|3612.6|3608.5|3606.5|226
1749664800000|2025-06-11 18:00:00|3609.5|3607.5|3614.5|3612.5|3615.1|3613.1|3608|3605.7|261
1749665100000|2025-06-11 18:05:00|3614.7|3612.7|3619.2|3616.2|3620.9|3618.9|3614.7|3612.7|366
1749665400000|2025-06-11 18:10:00|3618.9|3615.9|3619.9|3616.9|3622|3619.6|3617|3615|419
1749665700000|2025-06-11 18:15:00|3619.3|3617.3|3619.3|3616.3|3621.1|3618.5|3616.2|3613.8|327
1749666000000|2025-06-11 18:20:00|3618.8|3616.8|3621.9|3618.9|3623|3620.8|3618.4|3616.3|203
1749666300000|2025-06-11 18:25:00|3621.3|3619.3|3623.1|3621.1|3624.8|3622|3620.8|3618.4|304
1749666600000|2025-06-11 18:30:00|3623|3621|3619.6|3616.6|3623.4|3621.4|3615|3613|352
1749666900000|2025-06-11 18:35:00|3619.5|3616.5|3618.2|3615.2|3621.1|3618.7|3618|3615|316
1749667200000|2025-06-11 18:40:00|3617.8|3615.8|3618.1|3616.1|3620.7|3618.3|3617.1|3614.5|197
1749667500000|2025-06-11 18:45:00|3618.2|3616.2|3619.2|3616.2|3620.5|3618.1|3616.9|3614|215
1749667800000|2025-06-11 18:50:00|3619.3|3616.3|3618.3|3616.3|3620.8|3618.2|3618|3615.4|247
1749668100000|2025-06-11 18:55:00|3617.3|3615.3|3615.3|3613.3|3618.4|3615.9|3615.2|3613|177
1749668400000|2025-06-11 19:00:00|3615.4|3613.4|3613.9|3610.9|3616.8|3614.4|3612.2|3609.8|217
1749668700000|2025-06-11 19:05:00|3613.1|3611.1|3608|3606|3614.1|3611.8|3607.4|3605.2|309
1749669000000|2025-06-11 19:10:00|3608.3|3606.3|3607.5|3605.5|3609.4|3607.4|3607|3605|165
1749669300000|2025-06-11 19:15:00|3607.7|3605.7|3613.2|3611.2|3614.9|3612.9|3607.7|3605.7|192
1749669600000|2025-06-11 19:20:00|3613.6|3611.6|3611.5|3609.5|3613.6|3611.6|3610.6|3608.6|149
1749669900000|2025-06-11 19:25:00|3611.7|3609.7|3614.7|3612.7|3614.8|3612.8|3611.7|3609.7|212
1749670200000|2025-06-11 19:30:00|3614.8|3612.8|3618.6|3616.6|3619.1|3617|3614.1|3612.1|204
1749670500000|2025-06-11 19:35:00|3618.5|3616.5|3618.4|3615.4|3619.8|3617.8|3617.7|3615.1|198
1749670800000|2025-06-11 19:40:00|3618.3|3615.3|3619.5|3617.5|3619.9|3617.9|3618.3|3615.3|146
1749671100000|2025-06-11 19:45:00|3619.4|3617.4|3622.5|3620.5|3623.2|3621.2|3619.4|3617.4|187
1749671400000|2025-06-11 19:50:00|3623.3|3621.3|3622|3620|3623.9|3621.9|3621.8|3619.5|146
1749671700000|2025-06-11 19:55:00|3621.9|3619.9|3624.6|3622.6|3625.1|3622.8|3621.7|3619.3|178
1749672000000|2025-06-11 20:00:00|3624.7|3622.7|3626|3624|3626.3|3624.1|3624.4|3622|129
1749672300000|2025-06-11 20:05:00|3626.3|3624.3|3624.4|3621.4|3626.4|3624.3|3623.6|3621.1|70
1749672600000|2025-06-11 20:10:00|3624.6|3621.6|3625.2|3622.2|3625.2|3622.8|3623.9|3621.3|67
1749672900000|2025-06-11 20:15:00|3624.9|3621.9|3625.9|3623.9|3626.5|3624.4|3624.9|3621.9|30
1749673200000|2025-06-11 20:20:00|3626.2|3624.2|3626.5|3624.5|3629.4|3625|3625.8|3620.4|51
1749673500000|2025-06-11 20:25:00|3626.2|3624.2|3628.5|3625.5|3628.8|3626.4|3626|3624|80
1749673800000|2025-06-11 20:30:00|3627.7|3625.7|3627.4|3625.4|3628.4|3626|3626.6|3624.3|46
1749674100000|2025-06-11 20:35:00|3627.1|3625.1|3627.5|3625.5|3628.2|3626.1|3626.5|3624.2|118
1749674400000|2025-06-11 20:40:00|3627.6|3624.6|3627|3625|3628.2|3626|3626.9|3624.1|84
1749674700000|2025-06-11 20:45:00|3627.2|3625.2|3628.7|3626.7|3629.2|3627|3627.2|3624.6|58
1749675000000|2025-06-11 20:50:00|3628.6|3626.6|3626.3|3624.3|3629.2|3627|3625.5|3623.1|59
1749675300000|2025-06-11 20:55:00|3626.6|3624.6|3626.3|3624.3|3627.4|3624.7|3625.2|3622.7|117
1749679200000|2025-06-11 22:00:00|3629|3626|3627|3624|3629|3626|3626|3620.4|65
1749679500000|2025-06-11 22:05:00|3627.3|3624.3|3630|3627|3630.2|3627.8|3625.7|3620.7|94
1749679800000|2025-06-11 22:10:00|3630.8|3627.8|3631.1|3629.1|3633.2|3630.2|3630|3627|139
1749680100000|2025-06-11 22:15:00|3631.2|3629.2|3626.7|3623.7|3633.8|3630.8|3626.6|3623.6|116
1749680400000|2025-06-11 22:20:00|3626.9|3623.9|3628.6|3625.6|3630.4|3627.4|3626.7|3623.7|82
1749680700000|2025-06-11 22:25:00|3629.1|3626.1|3629.1|3626.1|3631.1|3628.1|3628.6|3625.6|66
1749681000000|2025-06-11 22:30:00|3628.9|3625.9|3631.6|3628.6|3631.9|3628.9|3628.8|3625.8|68
1749681300000|2025-06-11 22:35:00|3631.8|3628.8|3632.3|3630.3|3635.3|3632.3|3631.6|3628.6|104
1749681600000|2025-06-11 22:40:00|3632.1|3630.1|3634.1|3631.1|3634.1|3632|3631.9|3629.9|76
1749681900000|2025-06-11 22:45:00|3633.8|3630.8|3632.4|3630.4|3634|3631|3631.4|3629.2|89
1749682200000|2025-06-11 22:50:00|3632.6|3630.6|3633.9|3630.9|3634.4|3631.4|3631.6|3629.4|72
1749682500000|2025-06-11 22:55:00|3633.4|3630.4|3634.7|3632.7|3636.1|3634.1|3633.4|3630.4|85
1749682800000|2025-06-11 23:00:00|3634.4|3632.4|3636.2|3633.2|3638.2|3635.9|3633.9|3631.9|127
1749683100000|2025-06-11 23:05:00|3636.5|3633.5|3634.2|3632.2|3637.7|3634.7|3633.6|3630.7|111
1749683400000|2025-06-11 23:10:00|3634.9|3631.9|3633.4|3630.4|3635.4|3632.7|3633.4|3630.4|84
1749683700000|2025-06-11 23:15:00|3633.5|3630.5|3632.3|3630.3|3633.7|3631.2|3630.7|3627.7|133
1749684000000|2025-06-11 23:20:00|3632.4|3629.4|3632.8|3629.8|3633|3630|3630.2|3628.2|55
1749684300000|2025-06-11 23:25:00|3633|3630|3630.7|3628.7|3633.2|3630.5|3630.7|3628.6|39
1749684600000|2025-06-11 23:30:00|3630.9|3628.9|3629.9|3627.9|3631.5|3629.5|3628.6|3626.6|69
1749684900000|2025-06-11 23:35:00|3630|3628|3631.7|3629.7|3631.7|3629.7|3627.5|3625.5|99
1749685200000|2025-06-11 23:40:00|3632|3630|3632.7|3630.7|3634.2|3631.2|3631.2|3629.2|46
1749685500000|2025-06-11 23:45:00|3633.6|3630.6|3634.3|3631.3|3635.1|3632.1|3632.5|3629.5|107
1749685800000|2025-06-11 23:50:00|3634|3631|3630.5|3627.5|3634.1|3631.1|3628.7|3626.6|105
1749686100000|2025-06-11 23:55:00|3630.6|3627.6|3637.4|3634.4|3638|3635|3630.1|3627.6|110
1749686400000|2025-06-12 00:00:00|3637.6|3634.6|3633.7|3630.7|3638.4|3635.5|3632.9|3629.9|157
1749686700000|2025-06-12 00:05:00|3633.4|3630.4|3633.7|3630.7|3636.1|3633.1|3632.2|3629.2|115
1749687000000|2025-06-12 00:10:00|3634.2|3631.2|3637.2|3634.2|3637.9|3634.9|3634.2|3631.2|127
1749687300000|2025-06-12 00:15:00|3636.7|3633.7|3635.7|3632.7|3636.7|3633.7|3633.5|3630.5|90
1749687600000|2025-06-12 00:20:00|3635.4|3632.4|3632.7|3629.7|3635.7|3632.7|3629.5|3626.5|123
1749687900000|2025-06-12 00:25:00|3632.9|3629.9|3635.8|3632.8|3637.5|3635|3632.7|3629.7|153
1749688200000|2025-06-12 00:30:00|3635.3|3632.3|3635.5|3633.5|3636.6|3633.6|3633.2|3630.2|148
1749688500000|2025-06-12 00:35:00|3635.4|3633.4|3637.4|3634.4|3637.7|3635|3635|3632.5|144
1749688800000|2025-06-12 00:40:00|3637.6|3634.6|3635.9|3632.9|3637.6|3634.6|3635.9|3632.9|120
1749689100000|2025-06-12 00:45:00|3635.7|3632.7|3637.6|3634.6|3638.7|3635.7|3635.3|3632.3|112
1749689400000|2025-06-12 00:50:00|3637.3|3634.3|3637.6|3634.6|3639.4|3636.4|3636.9|3633.9|138
1749689700000|2025-06-12 00:55:00|3637.9|3634.9|3632.7|3629.7|3638.3|3635.3|3632.7|3629.7|133
1749690000000|2025-06-12 01:00:00|3633.1|3630.1|3634.6|3631.6|3636.7|3633.7|3631.5|3628.5|310
1749690300000|2025-06-12 01:05:00|3634.4|3631.4|3638.6|3635.6|3638.8|3635.8|3633.9|3630.9|211
1749690600000|2025-06-12 01:10:00|3638.8|3635.8|3634.9|3631.9|3640|3637|3634.7|3631.7|227
1749690900000|2025-06-12 01:15:00|3635.1|3632.1|3634.6|3631.6|3638.6|3635.6|3634.4|3631.4|174
1749691200000|2025-06-12 01:20:00|3634.4|3631.4|3636.5|3633.5|3639.7|3636.7|3634.3|3631.3|223
1749691500000|2025-06-12 01:25:00|3637|3634|3638.2|3635.2|3639.4|3637.2|3635.8|3632.8|197
1749691800000|2025-06-12 01:30:00|3637.5|3635.5|3638.3|3635.3|3639.6|3637.1|3636.3|3633.3|217
1749692100000|2025-06-12 01:35:00|3638.5|3635.5|3636.8|3633.8|3638.8|3635.8|3634.3|3631.3|231
1749692400000|2025-06-12 01:40:00|3637|3634|3632.5|3629.5|3638|3635|3632.5|3629.5|144
1749692700000|2025-06-12 01:45:00|3632.3|3629.3|3634.5|3631.5|3635.3|3632.3|3632|3629|202
1749693000000|2025-06-12 01:50:00|3634.3|3631.3|3635|3632|3637.4|3634.4|3633.8|3630.8|179
1749693300000|2025-06-12 01:55:00|3635.1|3632.1|3633.6|3630.6|3636.6|3633.9|3632.1|3629.7|289
1749693600000|2025-06-12 02:00:00|3633.5|3630.5|3635.1|3633.1|3637.3|3634.6|3631.9|3629.4|244
1749693900000|2025-06-12 02:05:00|3634.9|3632.9|3628.9|3626.9|3635.9|3633.1|3628.9|3626.3|216
1749694200000|2025-06-12 02:10:00|3628.4|3626.4|3631.9|3629.9|3632.6|3630.1|3628.3|3625.5|175
1749694500000|2025-06-12 02:15:00|3632.1|3629.1|3636.1|3634.1|3636.7|3634.1|3631.1|3628.9|105
1749694800000|2025-06-12 02:20:00|3636.2|3634.2|3637.1|3634.1|3637.9|3635.6|3635.6|3633.3|129
1749695100000|2025-06-12 02:25:00|3636.8|3633.8|3636.6|3633.6|3637.9|3634.9|3635.6|3632.6|140
1749695400000|2025-06-12 02:30:00|3638.2|3635.2|3637.6|3634.6|3638.3|3635.3|3635.9|3632.9|230
1749695700000|2025-06-12 02:35:00|3637.8|3634.8|3635.6|3632.6|3637.8|3634.8|3633|3630|169
1749696000000|2025-06-12 02:40:00|3635.8|3632.8|3635|3632|3637.3|3634.3|3634.7|3631.7|177
1749696300000|2025-06-12 02:45:00|3634.7|3631.7|3632|3629|3634.7|3631.7|3631.5|3628.5|110
1749696600000|2025-06-12 02:50:00|3631.7|3628.7|3632.7|3629.7|3633|3630|3631|3628|130
1749696900000|2025-06-12 02:55:00|3633|3630|3633.7|3630.7|3635|3632|3632.7|3629.7|123
1749697200000|2025-06-12 03:00:00|3634.3|3631.3|3632.2|3629.2|3635.3|3632.3|3631.7|3628.7|166
1749697500000|2025-06-12 03:05:00|3632|3629|3635.2|3632.2|3635.3|3632.3|3632|3629|124
1749697800000|2025-06-12 03:10:00|3635.1|3632.1|3635.5|3633.5|3636.6|3634.6|3634.9|3631.9|124
1749698100000|2025-06-12 03:15:00|3635.8|3632.8|3634.3|3632.3|3636|3633.5|3633.1|3630.5|136
1749698400000|2025-06-12 03:20:00|3634.1|3632.1|3635.1|3633.1|3636.3|3634.2|3633|3630.5|144
1749698700000|2025-06-12 03:25:00|3635.4|3633.4|3635.9|3632.9|3636.8|3634.4|3634.4|3631.7|102
1749699000000|2025-06-12 03:30:00|3635.7|3633.7|3637.3|3634.3|3637.3|3635.2|3634.9|3632.7|105
1749699300000|2025-06-12 03:35:00|3637.5|3634.5|3639.1|3636.1|3639.4|3636.4|3636.7|3633.7|86
1749699600000|2025-06-12 03:40:00|3638.9|3635.9|3640.7|3637.7|3641.9|3639|3637.9|3634.9|109
1749699900000|2025-06-12 03:45:00|3640.9|3637.9|3641.2|3638.2|3641.4|3638.4|3639.4|3636.4|85
1749700200000|2025-06-12 03:50:00|3641|3638|3639|3637|3641|3638|3638.4|3635.7|119
1749700500000|2025-06-12 03:55:00|3638.9|3636.9|3639|3636|3639.7|3637.3|3637.4|3635|102
1749700800000|2025-06-12 04:00:00|3638.8|3635.8|3636.4|3633.4|3639|3636|3635.3|3632.3|78
1749701100000|2025-06-12 04:05:00|3636.6|3633.6|3636.4|3633.4|3637.9|3634.9|3636.4|3633.4|47
1749701400000|2025-06-12 04:10:00|3637|3634|3636.8|3633.8|3637.2|3634.7|3635.5|3632.5|87
1749701700000|2025-06-12 04:15:00|3636.7|3633.7|3635.5|3632.5|3638.3|3635.3|3634.5|3632.4|74
1749702000000|2025-06-12 04:20:00|3635|3632|3638|3636|3639.5|3637.5|3634.5|3632|67
1749702300000|2025-06-12 04:25:00|3638.7|3635.7|3637.5|3634.5|3639.2|3636.5|3637.5|3634.5|52
1749702600000|2025-06-12 04:30:00|3636.8|3634.8|3635.5|3633.5|3637.5|3635.1|3635|3632.5|65
1749702900000|2025-06-12 04:35:00|3635|3633|3637.6|3635.6|3637.6|3635.6|3635|3633|68
1749703200000|2025-06-12 04:40:00|3637.3|3635.3|3639.1|3637.1|3639.3|3637.1|3637.1|3634.1|72
1749703500000|2025-06-12 04:45:00|3638.9|3636.9|3639.1|3636.1|3639.6|3637.1|3637.1|3635.1|73
1749703800000|2025-06-12 04:50:00|3639.6|3636.6|3637.1|3635.1|3639.6|3637.6|3637.1|3634.5|64
1749704100000|2025-06-12 04:55:00|3638.1|3634.6|3636.6|3633.6|3638.7|3636.2|3636.3|3633.6|94
1749704400000|2025-06-12 05:00:00|3635.4|3633.4|3634.4|3631.4|3635.6|3633.4|3632.1|3629.6|123
1749704700000|2025-06-12 05:05:00|3634.7|3631.7|3635.9|3633.9|3636.4|3634.4|3634.2|3631.7|57
1749705000000|2025-06-12 05:10:00|3635.8|3633.8|3635.6|3633.6|3636.3|3634.3|3635.1|3633.1|38
1749705300000|2025-06-12 05:15:00|3635.5|3633.5|3638.1|3636.1|3640|3637.2|3635.4|3633.4|83
1749705600000|2025-06-12 05:20:00|3638.2|3635.1|3642.1|3640.1|3642.7|3640.2|3637.6|3635.1|76
1749705900000|2025-06-12 05:25:00|3642.3|3640.3|3643|3641|3644.7|3641.7|3639.9|3637.9|109
1749706200000|2025-06-12 05:30:00|3644.4|3641.4|3644.2|3642.2|3645.8|3642.8|3641.7|3639.2|223
1749706500000|2025-06-12 05:35:00|3644.1|3642.1|3643|3641|3646.7|3644.4|3643|3641|148
1749706800000|2025-06-12 05:40:00|3642.5|3640.5|3641|3638|3643|3641|3639.7|3636.7|141
1749707100000|2025-06-12 05:45:00|3641.2|3638.2|3640.5|3637.5|3642.3|3639.3|3639.5|3636.5|141
1749707400000|2025-06-12 05:50:00|3640.6|3637.6|3639.5|3637.5|3641.3|3638.5|3637.3|3635|180
1749707700000|2025-06-12 05:55:00|3639.3|3637.3|3641.3|3638.3|3643.1|3640.8|3639.3|3637.3|130
1749708000000|2025-06-12 06:00:00|3642.1|3639.1|3639.5|3637.5|3642.1|3639.1|3635.8|3633.8|215
1749708300000|2025-06-12 06:05:00|3639.6|3637.6|3634.6|3632.6|3642.8|3639.8|3634.2|3632.2|196
1749708600000|2025-06-12 06:10:00|3634.3|3632.3|3633.1|3631.1|3635.1|3633.1|3632.3|3630.3|199
1749708900000|2025-06-12 06:15:00|3633.3|3631.3|3627.8|3624.8|3633.6|3631.6|3625.8|3623.8|231
1749709200000|2025-06-12 06:20:00|3628.1|3625.1|3630.4|3628.4|3633.1|3630.1|3626.8|3623.8|194
1749709500000|2025-06-12 06:25:00|3630.6|3628.6|3631.1|3629.1|3631.4|3629.3|3629.6|3626.6|158
1749709800000|2025-06-12 06:30:00|3631.8|3629.8|3631.4|3628.4|3632.9|3630.9|3630.6|3628.1|195
1749710100000|2025-06-12 06:35:00|3631.1|3628.1|3631.8|3629.8|3634|3631.7|3628.7|3626.4|179
1749710400000|2025-06-12 06:40:00|3631.7|3629.7|3627.3|3625.3|3632|3629.8|3626.6|3624.1|171
1749710700000|2025-06-12 06:45:00|3627.6|3625.6|3627.8|3625.8|3628.5|3626.5|3623.8|3621.8|229
1749711000000|2025-06-12 06:50:00|3627.6|3625.6|3632.4|3630.4|3632.4|3630.4|3627.6|3625.6|196
1749711300000|2025-06-12 06:55:00|3632.2|3630.2|3630.9|3628.9|3632.9|3630.9|3630.4|3628.4|141
1749711600000|2025-06-12 07:00:00|3631.2|3629.2|3630|3628|3631.2|3629.2|3626.2|3624.2|214
1749711900000|2025-06-12 07:05:00|3630.5|3628.5|3625|3623|3630.7|3628.7|3624.7|3622.2|143
1749712200000|2025-06-12 07:10:00|3624.5|3622.5|3622.5|3620.5|3624.7|3622.7|3621.9|3619.7|170
1749712500000|2025-06-12 07:15:00|3622.2|3620.2|3613.1|3611.1|3623.3|3621.2|3612.3|3610.3|163
1749712800000|2025-06-12 07:20:00|3613.9|3611.9|3609.3|3607.3|3617|3614.8|3608.6|3606.6|195
1749713100000|2025-06-12 07:25:00|3609.1|3607.1|3604.4|3602.4|3609.7|3607.1|3599.9|3597.9|352
1749713400000|2025-06-12 07:30:00|3604.2|3602.2|3592.5|3589.5|3606.5|3604.1|3583.2|3580.2|352
1749713700000|2025-06-12 07:35:00|3592.2|3589.2|3577.7|3574.7|3592.2|3589.2|3563.5|3560.5|459
1749714000000|2025-06-12 07:40:00|3577.6|3574.6|3549.5|3546.5|3581.6|3578.6|3546.7|3544.7|463
1749714300000|2025-06-12 07:45:00|3549|3547|3563.5|3561.5|3569|3566.6|3549|3546.3|447
1749714600000|2025-06-12 07:50:00|3563.4|3561.4|3562.5|3559.5|3570.3|3568.3|3559|3556.2|378
1749714900000|2025-06-12 07:55:00|3562.6|3559.6|3575.2|3572.2|3575.7|3573.6|3562|3559.6|346
1749715200000|2025-06-12 08:00:00|3575.9|3572.9|3579|3576|3582.6|3580|3570.3|3568.3|339
1749715500000|2025-06-12 08:05:00|3579.5|3576.5|3577.3|3574.3|3580.4|3577.4|3574.5|3571.5|336
1749715800000|2025-06-12 08:10:00|3577.6|3574.6|3578.8|3575.8|3579.8|3576.8|3570.4|3568|278
1749716100000|2025-06-12 08:15:00|3579.1|3576.1|3581.5|3579.5|3585.5|3583.2|3577.5|3574.5|266
1749716400000|2025-06-12 08:20:00|3581.1|3579.1|3582|3579|3583.1|3580.1|3579.2|3577|265
1749716700000|2025-06-12 08:25:00|3581.5|3578.5|3585.5|3582.5|3587.8|3584.8|3580.6|3577.6|201
1749717000000|2025-06-12 08:30:00|3585.1|3582.1|3591.9|3589.9|3593.8|3590.8|3584.8|3582.1|250
1749717300000|2025-06-12 08:35:00|3592.7|3589.7|3593.7|3590.7|3597|3594|3590.8|3587.8|228
1749717600000|2025-06-12 08:40:00|3593.1|3590.1|3597.5|3595.5|3601.1|3599.1|3593.1|3590.1|240
1749717900000|2025-06-12 08:45:00|3597.6|3595.6|3598.7|3596.7|3600.6|3598.5|3594.2|3592.2|271
1749718200000|2025-06-12 08:50:00|3598.4|3596.4|3596.4|3593.4|3600.2|3598.2|3594.7|3591.8|225
1749718500000|2025-06-12 08:55:00|3596.9|3593.9|3595.4|3592.4|3597.9|3594.9|3593.6|3590.6|212
1749718800000|2025-06-12 09:00:00|3594.5|3591.5|3593.8|3590.8|3596.4|3593.4|3592.5|3589.5|194
1749719100000|2025-06-12 09:05:00|3593.9|3590.9|3592.9|3589.9|3593.9|3591.7|3589.2|3586.2|195
1749719400000|2025-06-12 09:10:00|3592.7|3589.7|3591.7|3588.7|3595.2|3592.2|3591.2|3588.2|176
1749719700000|2025-06-12 09:15:00|3591.8|3588.8|3592.2|3589.2|3595.9|3592.9|3590.7|3588.7|122
1749720000000|2025-06-12 09:20:00|3592.7|3589.7|3593.8|3591.8|3596.3|3594.2|3590.9|3588.6|150
1749720300000|2025-06-12 09:25:00|3594.8|3592.6|3592.6|3590.6|3596.3|3594.3|3592.3|3589.7|166
1749720600000|2025-06-12 09:30:00|3592.4|3590.4|3592.3|3590.3|3595.1|3593.1|3589.4|3586.6|246
1749720900000|2025-06-12 09:35:00|3592.4|3590.4|3593.3|3591.3|3593.6|3591.6|3590.3|3587.6|161
1749721200000|2025-06-12 09:40:00|3593.5|3591.5|3592.4|3590.4|3594.7|3592.7|3591|3589|172
1749721500000|2025-06-12 09:45:00|3592.5|3590.5|3596|3593|3598.9|3596.4|3592.2|3590.2|219
1749721800000|2025-06-12 09:50:00|3596.5|3593.5|3598.9|3596.9|3600.3|3598.3|3594|3591|186
1749722100000|2025-06-12 09:55:00|3598.7|3596.7|3597.5|3594.5|3599.3|3597.3|3596.5|3594.3|191
1749722400000|2025-06-12 10:00:00|3597.7|3594.7|3595.3|3592.3|3598.2|3595.8|3593.3|3591.3|178
1749722700000|2025-06-12 10:05:00|3595.4|3592.4|3596.8|3594.8|3597.8|3595.3|3594.6|3592|177
1749723000000|2025-06-12 10:10:00|3596.9|3594.9|3601.5|3599.5|3601.9|3599.7|3596.1|3593.4|165
1749723300000|2025-06-12 10:15:00|3601.9|3598.9|3604|3601|3607.5|3604.7|3600.7|3598.4|191
1749723600000|2025-06-12 10:20:00|3604.3|3601.3|3605|3603|3605.7|3603.2|3602|3600|176
1749723900000|2025-06-12 10:25:00|3605.1|3603.1|3604.2|3601.2|3605.2|3603.2|3601.7|3599.1|201
1749724200000|2025-06-12 10:30:00|3604.4|3601.4|3611.7|3608.7|3612.2|3609.2|3603|3600|216
1749724500000|2025-06-12 10:35:00|3612.2|3609.2|3618|3615|3618.1|3616|3609.7|3606.7|274
1749724800000|2025-06-12 10:40:00|3617.9|3614.9|3619|3616|3622.5|3620|3617|3614.9|232
1749725100000|2025-06-12 10:45:00|3619.4|3616.4|3621.4|3619.4|3623.5|3620.5|3616.9|3613.9|220
1749725400000|2025-06-12 10:50:00|3621.6|3619.6|3624.8|3621.8|3628.5|3625.5|3620.4|3617.9|240
1749725700000|2025-06-12 10:55:00|3624.6|3621.6|3622.7|3619.7|3624.6|3622|3620.1|3617.3|171
1749726000000|2025-06-12 11:00:00|3622.6|3619.6|3626.3|3624.3|3628|3625.8|3619.8|3617.3|232
1749726300000|2025-06-12 11:05:00|3625.7|3623.7|3627.8|3624.8|3629|3626.5|3623.2|3621.2|176
1749726600000|2025-06-12 11:10:00|3627.9|3624.9|3625.1|3622.1|3628.8|3626.4|3623.3|3620.4|178
1749726900000|2025-06-12 11:15:00|3624.9|3621.9|3626.1|3624.1|3626.7|3624.4|3621.7|3618.7|185
1749727200000|2025-06-12 11:20:00|3626.4|3624.4|3629.2|3627.2|3630.4|3627.4|3625.3|3622.4|182
1749727500000|2025-06-12 11:25:00|3629.3|3627.3|3629.7|3627.7|3632.4|3630.4|3629.3|3626.3|246
1749727800000|2025-06-12 11:30:00|3629.9|3627.9|3632.7|3629.7|3632.9|3630.7|3626.2|3624.2|161
1749728100000|2025-06-12 11:35:00|3633|3630|3621.6|3619.6|3633.1|3630.2|3621.6|3619.4|309
1749728400000|2025-06-12 11:40:00|3621.9|3619.9|3625.7|3622.7|3626.8|3623.8|3621.9|3619.3|234
1749728700000|2025-06-12 11:45:00|3625.9|3622.9|3626.6|3623.6|3626.7|3623.7|3621.8|3619.1|150
1749729000000|2025-06-12 11:50:00|3626.4|3624.4|3624.1|3621.1|3629.1|3626.1|3623.6|3620.6|168
1749729300000|2025-06-12 11:55:00|3624.3|3621.3|3627.1|3624.1|3628.4|3625.6|3623.3|3621.1|170
1749729600000|2025-06-12 12:00:00|3626.7|3623.7|3624.4|3621.4|3628.1|3625.3|3622.4|3620.1|189
1749729900000|2025-06-12 12:05:00|3624.6|3621.6|3626.9|3624.9|3629.1|3626.1|3623.3|3620.3|186
1749730200000|2025-06-12 12:10:00|3627.2|3625.2|3622.5|3619.5|3627.9|3625.9|3622.3|3619.3|174
1749730500000|2025-06-12 12:15:00|3621.7|3619.7|3622.4|3620.4|3625.2|3622.2|3620.7|3618.2|165
1749730800000|2025-06-12 12:20:00|3623.1|3620.1|3628|3626|3629.3|3626.7|3622.8|3620.1|171
1749731100000|2025-06-12 12:25:00|3627.7|3625.7|3625.8|3622.8|3629.9|3627.9|3625.4|3622.4|143
1749731400000|2025-06-12 12:30:00|3626|3623|3624.2|3622.2|3630.4|3624.7|3622.9|3620.1|271
1749731700000|2025-06-12 12:35:00|3625.2|3622.5|3629.7|3627.7|3631.6|3628.6|3624.1|3621.1|259
1749732000000|2025-06-12 12:40:00|3629.9|3627.9|3623.5|3621.5|3630.4|3628.4|3622.1|3620|288
1749732300000|2025-06-12 12:45:00|3623.7|3621.7|3623.4|3621.4|3625.3|3623.3|3613.6|3611.4|325
1749732600000|2025-06-12 12:50:00|3623.6|3621.6|3630.3|3627.3|3630.4|3628.3|3622.8|3620.8|257
1749732900000|2025-06-12 12:55:00|3630.2|3628.2|3631.6|3629.6|3633.1|3631.1|3628.7|3626.7|228
1749733200000|2025-06-12 13:00:00|3631.1|3629.1|3637.9|3635.9|3638.9|3636.9|3629.5|3626.5|310
1749733500000|2025-06-12 13:05:00|3638.4|3636.4|3637.1|3635.1|3641|3639|3635.1|3633|287
1749733800000|2025-06-12 13:10:00|3636.9|3634.9|3617.8|3615.8|3637.5|3634.9|3617.1|3615.1|426
1749734100000|2025-06-12 13:15:00|3617.4|3615.4|3621.9|3619.9|3624.3|3622|3612.7|3610.7|415
1749734400000|2025-06-12 13:20:00|3621.1|3619.1|3617|3615|3622.4|3619.7|3615.1|3612.9|340
1749734700000|2025-06-12 13:25:00|3617.5|3615.5|3616|3614|3620.8|3618.3|3609.4|3607.3|422
1749735000000|2025-06-12 13:30:00|3616.8|3613.8|3621.7|3619.7|3623.6|3621.4|3609.8|3606.8|477
1749735300000|2025-06-12 13:35:00|3622.1|3620.1|3621.5|3618.5|3628.6|3625.6|3620.1|3617.6|404
1749735600000|2025-06-12 13:40:00|3621.8|3619.8|3632.3|3630.3|3633.7|3631|3621.7|3619.5|364
1749735900000|2025-06-12 13:45:00|3632.6|3630.6|3621.5|3619.5|3633.3|3631.3|3619.7|3617.2|402
1749736200000|2025-06-12 13:50:00|3621.1|3619.1|3619.3|3617.3|3623|3620.3|3614.6|3611.6|427
1749736500000|2025-06-12 13:55:00|3619.7|3617.7|3616.8|3614.8|3623|3620.9|3614.1|3612.1|382
1749736800000|2025-06-12 14:00:00|3616.5|3614.5|3620.4|3618.4|3622|3619.7|3612.6|3610.5|413
1749737100000|2025-06-12 14:05:00|3620.3|3618.3|3622.7|3620.7|3625.5|3623|3620.3|3618.3|292
1749737400000|2025-06-12 14:10:00|3622.6|3620.6|3620.6|3618.6|3625.2|3623.2|3615.4|3613.4|362
1749737700000|2025-06-12 14:15:00|3620.5|3618.5|3623.5|3621.5|3624.8|3622.8|3619.6|3617.6|334
1749738000000|2025-06-12 14:20:00|3624.1|3622.1|3626|3624|3627.4|3625.4|3620.4|3618.4|288
1749738300000|2025-06-12 14:25:00|3625.5|3623.5|3623.6|3621.6|3627.9|3625.9|3621.5|3619.5|347
1749738600000|2025-06-12 14:30:00|3622.9|3620.9|3618.6|3616.6|3625.3|3623.3|3618.6|3616.6|289
1749738900000|2025-06-12 14:35:00|3617.6|3615.6|3624.8|3621.8|3626.8|3624.1|3617.1|3615.1|287
1749739200000|2025-06-12 14:40:00|3625|3622|3629|3627|3629.2|3627.2|3623.3|3621.3|269
1749739500000|2025-06-12 14:45:00|3629.2|3627.2|3628|3626|3630.3|3628.3|3627.5|3625.5|233
1749739800000|2025-06-12 14:50:00|3627.8|3625.8|3628.9|3626.9|3630.2|3628.2|3625.6|3623.4|224
1749740100000|2025-06-12 14:55:00|3629.3|3627.3|3628.2|3626.2|3630.7|3628.7|3626.7|3624.7|261
1749740400000|2025-06-12 15:00:00|3628.3|3626.3|3629.7|3627.7|3630.9|3628.9|3628|3626|220
1749740700000|2025-06-12 15:05:00|3629.8|3627.8|3627.3|3625.3|3631.6|3629.6|3626.3|3624.3|252
1749741000000|2025-06-12 15:10:00|3627.2|3625.2|3627.1|3625.1|3628.4|3626.4|3624|3622|227
1749741300000|2025-06-12 15:15:00|3627|3625|3634|3632|3634.1|3632|3624.6|3622.6|317
1749741600000|2025-06-12 15:20:00|3633.9|3631.9|3631.3|3629.3|3635.6|3633.6|3630.7|3628.5|269
1749741900000|2025-06-12 15:25:00|3631.5|3629.5|3628.3|3626.3|3631.6|3629.6|3626|3624|270
1749742200000|2025-06-12 15:30:00|3628.1|3626.1|3630.2|3628.2|3631.6|3629.5|3626.6|3624.6|265
1749742500000|2025-06-12 15:35:00|3630.5|3628.5|3632.1|3630.1|3632.5|3630.1|3627.4|3625.4|256
1749742800000|2025-06-12 15:40:00|3632.3|3630.3|3631.9|3629.9|3632.7|3630.7|3630.3|3627.3|168
1749743100000|2025-06-12 15:45:00|3631.7|3629.7|3627.5|3625.5|3633.3|3630.8|3625.6|3623.6|141
1749743400000|2025-06-12 15:50:00|3627.6|3625.6|3628.9|3625.9|3629.5|3627|3625.2|3622.6|167
1749743700000|2025-06-12 15:55:00|3629|3626|3630.4|3628.4|3631.7|3629.4|3629|3626|155
1749744000000|2025-06-12 16:00:00|3630.5|3628.5|3629.1|3626.1|3630.9|3628.9|3627.7|3625.3|173
1749744300000|2025-06-12 16:05:00|3629.2|3626.2|3629.9|3627.9|3630.9|3628|3627.9|3625.1|219
1749744600000|2025-06-12 16:10:00|3630.4|3628.4|3629.5|3627.5|3631.9|3629.4|3628.2|3626.2|111
1749744900000|2025-06-12 16:15:00|3629|3627|3626.5|3624.5|3629.4|3627.4|3626|3624|124
1749745200000|2025-06-12 16:20:00|3626.2|3624.2|3628.5|3626.5|3630|3628|3625|3623|155
1749745500000|2025-06-12 16:25:00|3628.9|3626.9|3629.3|3627.3|3630.7|3628.7|3628|3625.7|182
1749745800000|2025-06-12 16:30:00|3629.1|3627.1|3630.2|3628.2|3631|3629|3627.8|3625.8|187
1749746100000|2025-06-12 16:35:00|3630.4|3628.4|3628.3|3626.3|3631.6|3629.6|3628.3|3626.3|233
1749746400000|2025-06-12 16:40:00|3628.8|3626.8|3629.3|3627.3|3629.5|3627.3|3625.3|3623.3|172
1749746700000|2025-06-12 16:45:00|3628.8|3626.8|3625.1|3623.1|3628.8|3626.8|3624.8|3622.8|175
1749747000000|2025-06-12 16:50:00|3624.9|3622.9|3623.9|3621.9|3625.3|3623.3|3621.3|3619.3|226
1749747300000|2025-06-12 16:55:00|3623.7|3621.7|3625.5|3623.5|3626.8|3624.8|3623.4|3621.4|184
1749747600000|2025-06-12 17:00:00|3625.4|3623.4|3627.3|3625.3|3627.8|3625.8|3625.4|3623.4|177
1749747900000|2025-06-12 17:05:00|3627.2|3625.2|3627.4|3625.4|3628.8|3626.8|3626.3|3624.3|176
1749748200000|2025-06-12 17:10:00|3627.8|3625.8|3625.2|3623.2|3627.9|3625.9|3624.8|3622.8|141
1749748500000|2025-06-12 17:15:00|3625.6|3623.6|3625.8|3623.8|3626.8|3624.8|3623.4|3621.4|149
1749748800000|2025-06-12 17:20:00|3625.4|3623.4|3624.3|3622.3|3625.6|3623.6|3621.4|3619.4|158
1749749100000|2025-06-12 17:25:00|3624.2|3622.2|3626.3|3624.3|3626.8|3624.8|3623.1|3621.1|156
1749749400000|2025-06-12 17:30:00|3626.7|3624.7|3623.8|3621.8|3627.1|3625.1|3622.8|3620.8|78
1749749700000|2025-06-12 17:35:00|3624.2|3622.2|3623.8|3621.8|3624.4|3622.3|3622.5|3620.5|94
1749750000000|2025-06-12 17:40:00|3623.5|3621.5|3624.8|3622.8|3625.6|3623.6|3622.7|3620.7|105
1749750300000|2025-06-12 17:45:00|3624.7|3622.7|3626.8|3624.8|3626.9|3624.9|3624.2|3621.9|95
1749750600000|2025-06-12 17:50:00|3626.9|3624.9|3626.4|3624.4|3628.2|3626.2|3625.4|3623.4|85
1749750900000|2025-06-12 17:55:00|3626.5|3623.5|3624.4|3622.4|3626.5|3623.9|3623.4|3621.3|95
1749751200000|2025-06-12 18:00:00|3624.2|3622.2|3626.7|3624.7|3627.4|3625.4|3623.7|3621.7|115
1749751500000|2025-06-12 18:05:00|3626.4|3624.4|3628.4|3626.4|3628.4|3626.4|3625.9|3623.9|63
1749751800000|2025-06-12 18:10:00|3628.6|3626.6|3628.4|3626.4|3628.9|3626.9|3627.4|3625|71
1749752100000|2025-06-12 18:15:00|3628.7|3626.7|3629.6|3627.6|3630.4|3628.4|3628.7|3626.7|91
1749752400000|2025-06-12 18:20:00|3629.5|3627.5|3628|3626|3629.9|3627.9|3627.9|3625.9|97
1749752700000|2025-06-12 18:25:00|3627.6|3625.6|3626.5|3624.5|3627.9|3625.9|3626.4|3624.4|106
1749753000000|2025-06-12 18:30:00|3626.6|3624.6|3628.9|3626.9|3628.9|3626.9|3626.2|3624.2|73
1749753300000|2025-06-12 18:35:00|3629.4|3627.4|3627.4|3625.4|3630.2|3628.2|3627.4|3625.4|60
1749753600000|2025-06-12 18:40:00|3627.7|3625.7|3626.7|3624.7|3628.1|3626.1|3625.9|3623.9|65
1749753900000|2025-06-12 18:45:00|3626.4|3624.4|3628.2|3626.2|3628.6|3626.4|3626.4|3624.4|64
1749754200000|2025-06-12 18:50:00|3628.4|3626.4|3627.7|3624.7|3628.6|3626.6|3625.9|3623.9|63
1749754500000|2025-06-12 18:55:00|3626.9|3624.9|3628.4|3626.4|3628.9|3626.9|3626.3|3624.3|93
1749754800000|2025-06-12 19:00:00|3628.2|3626.2|3627.6|3625.6|3629.3|3626.8|3627.5|3625.5|89
1749755100000|2025-06-12 19:05:00|3627.3|3625.3|3628.4|3626.4|3629|3627|3627.3|3625.3|58
1749755400000|2025-06-12 19:10:00|3628.3|3626.3|3628.8|3626.8|3629.5|3626.8|3628.2|3626|51
1749755700000|2025-06-12 19:15:00|3629|3627|3629.8|3627.8|3630|3628|3628.9|3626.9|67
1749756000000|2025-06-12 19:20:00|3629.7|3627.7|3630.8|3628.8|3631.3|3629.3|3629.7|3627.7|60
1749756300000|2025-06-12 19:25:00|3630.5|3628.5|3630.3|3628.3|3631.2|3629.2|3630|3628|92
1749756600000|2025-06-12 19:30:00|3630.5|3628.5|3631.8|3629.8|3632.1|3630.1|3630.4|3628.4|80
1749756900000|2025-06-12 19:35:00|3631.7|3629.7|3635.6|3632.6|3635.6|3633.5|3631.6|3629.6|115
1749757200000|2025-06-12 19:40:00|3635.5|3632.5|3637.5|3634.5|3637.5|3635.1|3634.7|3632.5|117
1749757500000|2025-06-12 19:45:00|3637.3|3634.3|3636.1|3634.1|3637.4|3635.1|3635.7|3633.4|91
1749757800000|2025-06-12 19:50:00|3636|3634|3637|3635|3637.2|3635.2|3635.9|3633.9|92
1749758100000|2025-06-12 19:55:00|3637.1|3635.1|3637.4|3635.4|3637.9|3635.9|3636|3634|108
1749758400000|2025-06-12 20:00:00|3637.2|3635.2|3637.2|3635.2|3638.3|3636.3|3637|3634.3|101
1749758700000|2025-06-12 20:05:00|3637.1|3635.1|3637.2|3635.2|3638.2|3636.2|3637|3634.3|78
1749759000000|2025-06-12 20:10:00|3637.1|3635.1|3637.9|3635.9|3638|3636|3635.5|3633.5|92
1749759300000|2025-06-12 20:15:00|3637.8|3635.8|3637.4|3635.4|3638.1|3636.1|3637.4|3635.4|56
1749759600000|2025-06-12 20:20:00|3637.1|3635.1|3636.4|3634.4|3638.3|3636.3|3635.5|3633.5|46
1749759900000|2025-06-12 20:25:00|3636.5|3634.5|3635.4|3633.4|3636.5|3634.5|3635.2|3633.2|38
1749760200000|2025-06-12 20:30:00|3635.5|3633.5|3634.3|3632.3|3635.7|3633.7|3633.1|3631.1|55
1749760500000|2025-06-12 20:35:00|3634.1|3632.1|3635.5|3633.5|3635.6|3633.6|3634.1|3632.1|39
1749760800000|2025-06-12 20:40:00|3635.4|3633.4|3635.5|3633.5|3635.5|3633.5|3634.4|3632.4|47
1749761100000|2025-06-12 20:45:00|3635|3633|3635.5|3633.5|3635.5|3633.5|3633.9|3631.9|36
1749761400000|2025-06-12 20:50:00|3635.3|3633.3|3636.2|3634.2|3636.2|3634.2|3635.1|3633.1|16
1749761700000|2025-06-12 20:55:00|3636.5|3634.5|3635.7|3633.7|3637.5|3634.9|3635.7|3633.7|69
1749765600000|2025-06-12 22:00:00|3636.4|3633.4|3636.3|3633.3|3637.1|3634.1|3636.1|3633.1|80
1749765900000|2025-06-12 22:05:00|3636.4|3633.4|3636.8|3633.8|3636.8|3633.8|3635.8|3632.8|68
1749766200000|2025-06-12 22:10:00|3636.9|3633.9|3636.3|3633.3|3636.9|3633.9|3635.3|3633|52
1749766500000|2025-06-12 22:15:00|3636.1|3633.1|3634.8|3631.8|3636.8|3633.8|3634.6|3631.6|50
1749766800000|2025-06-12 22:20:00|3634.9|3631.9|3635.3|3632.3|3635.5|3632.8|3634.3|3631.3|83
1749767100000|2025-06-12 22:25:00|3635.4|3632.4|3635.6|3632.6|3636.4|3633.4|3634.8|3631.8|34
1749767400000|2025-06-12 22:30:00|3635.8|3632.8|3634.6|3631.6|3636.3|3633.8|3634.5|3631.5|54
1749767700000|2025-06-12 22:35:00|3634.8|3631.8|3636.1|3633.1|3636.1|3633.1|3634.1|3631.1|42
1749768000000|2025-06-12 22:40:00|3636.2|3633.2|3634.1|3631.1|3636.2|3633.2|3633.9|3631|53
1749768300000|2025-06-12 22:45:00|3633.9|3630.9|3635.2|3632.2|3635.3|3632.9|3633.9|3630.9|34
1749768600000|2025-06-12 22:50:00|3634.8|3631.8|3635.6|3632.6|3636.2|3634|3634.7|3631.8|47
1749768900000|2025-06-12 22:55:00|3635.4|3633.4|3634.1|3632.1|3635.4|3633.4|3634.1|3632.1|25
1749769200000|2025-06-12 23:00:00|3633.9|3631.9|3633.1|3631.1|3634.1|3632.1|3632.9|3630.4|21
1749769500000|2025-06-12 23:05:00|3633.3|3630.3|3633.2|3631.2|3633.6|3631.2|3632.4|3629.9|48
1749769800000|2025-06-12 23:10:00|3633.4|3630.4|3633.7|3631.7|3634.4|3631.7|3632.6|3630.4|56
1749770100000|2025-06-12 23:15:00|3633.4|3631.4|3634.4|3632.4|3634.7|3632.7|3633.2|3630.5|90
1749770400000|2025-06-12 23:20:00|3634.1|3632.1|3634.2|3631.2|3634.9|3632.4|3633.2|3630.4|70
1749770700000|2025-06-12 23:25:00|3634.1|3631.1|3633.7|3631.7|3634.2|3632.2|3633.1|3630.4|72
1749771000000|2025-06-12 23:30:00|3633.6|3631.6|3633.4|3631.4|3634|3631.7|3633.1|3630.3|50
1749771300000|2025-06-12 23:35:00|3633.7|3630.7|3634.7|3631.7|3634.7|3631.7|3633.1|3630.5|42
1749771600000|2025-06-12 23:40:00|3634.1|3631.1|3635.9|3633.9|3636.7|3634.2|3634.1|3631.1|88
1749771900000|2025-06-12 23:45:00|3636.2|3634.2|3636.6|3634.6|3637.4|3635.4|3634.4|3632.2|72
1749772200000|2025-06-12 23:50:00|3636.9|3634.9|3638.6|3635.6|3639.6|3636.8|3635.8|3633.6|69
1749772500000|2025-06-12 23:55:00|3638.3|3636.3|3640.8|3638.8|3641|3639|3637.7|3635.2|134
1749686400000|2025-06-12 00:00:00|3637.6|3634.6|3633.7|3630.7|3638.4|3635.5|3632.9|3629.9|157
1749686700000|2025-06-12 00:05:00|3633.4|3630.4|3633.7|3630.7|3636.1|3633.1|3632.2|3629.2|115
1749687000000|2025-06-12 00:10:00|3634.2|3631.2|3637.2|3634.2|3637.9|3634.9|3634.2|3631.2|127
1749687300000|2025-06-12 00:15:00|3636.7|3633.7|3635.7|3632.7|3636.7|3633.7|3633.5|3630.5|90
1749687600000|2025-06-12 00:20:00|3635.4|3632.4|3632.7|3629.7|3635.7|3632.7|3629.5|3626.5|123
1749687900000|2025-06-12 00:25:00|3632.9|3629.9|3635.8|3632.8|3637.5|3635|3632.7|3629.7|153
1749688200000|2025-06-12 00:30:00|3635.3|3632.3|3635.5|3633.5|3636.6|3633.6|3633.2|3630.2|148
1749688500000|2025-06-12 00:35:00|3635.4|3633.4|3637.4|3634.4|3637.7|3635|3635|3632.5|144
1749688800000|2025-06-12 00:40:00|3637.6|3634.6|3635.9|3632.9|3637.6|3634.6|3635.9|3632.9|120
1749689100000|2025-06-12 00:45:00|3635.7|3632.7|3637.6|3634.6|3638.7|3635.7|3635.3|3632.3|112
1749689400000|2025-06-12 00:50:00|3637.3|3634.3|3637.6|3634.6|3639.4|3636.4|3636.9|3633.9|138
1749689700000|2025-06-12 00:55:00|3637.9|3634.9|3632.7|3629.7|3638.3|3635.3|3632.7|3629.7|133
1749690000000|2025-06-12 01:00:00|3633.1|3630.1|3634.6|3631.6|3636.7|3633.7|3631.5|3628.5|310
1749690300000|2025-06-12 01:05:00|3634.4|3631.4|3638.6|3635.6|3638.8|3635.8|3633.9|3630.9|211
1749690600000|2025-06-12 01:10:00|3638.8|3635.8|3634.9|3631.9|3640|3637|3634.7|3631.7|227
1749690900000|2025-06-12 01:15:00|3635.1|3632.1|3634.6|3631.6|3638.6|3635.6|3634.4|3631.4|174
1749691200000|2025-06-12 01:20:00|3634.4|3631.4|3636.5|3633.5|3639.7|3636.7|3634.3|3631.3|223
1749691500000|2025-06-12 01:25:00|3637|3634|3638.2|3635.2|3639.4|3637.2|3635.8|3632.8|197
1749691800000|2025-06-12 01:30:00|3637.5|3635.5|3638.3|3635.3|3639.6|3637.1|3636.3|3633.3|217
1749692100000|2025-06-12 01:35:00|3638.5|3635.5|3636.8|3633.8|3638.8|3635.8|3634.3|3631.3|231
1749692400000|2025-06-12 01:40:00|3637|3634|3632.5|3629.5|3638|3635|3632.5|3629.5|144
1749692700000|2025-06-12 01:45:00|3632.3|3629.3|3634.5|3631.5|3635.3|3632.3|3632|3629|202
1749693000000|2025-06-12 01:50:00|3634.3|3631.3|3635|3632|3637.4|3634.4|3633.8|3630.8|179
1749693300000|2025-06-12 01:55:00|3635.1|3632.1|3633.6|3630.6|3636.6|3633.9|3632.1|3629.7|289
1749693600000|2025-06-12 02:00:00|3633.5|3630.5|3635.1|3633.1|3637.3|3634.6|3631.9|3629.4|244
1749693900000|2025-06-12 02:05:00|3634.9|3632.9|3628.9|3626.9|3635.9|3633.1|3628.9|3626.3|216
1749694200000|2025-06-12 02:10:00|3628.4|3626.4|3631.9|3629.9|3632.6|3630.1|3628.3|3625.5|175
1749694500000|2025-06-12 02:15:00|3632.1|3629.1|3636.1|3634.1|3636.7|3634.1|3631.1|3628.9|105
1749694800000|2025-06-12 02:20:00|3636.2|3634.2|3637.1|3634.1|3637.9|3635.6|3635.6|3633.3|129
1749695100000|2025-06-12 02:25:00|3636.8|3633.8|3636.6|3633.6|3637.9|3634.9|3635.6|3632.6|140
1749695400000|2025-06-12 02:30:00|3638.2|3635.2|3637.6|3634.6|3638.3|3635.3|3635.9|3632.9|230
1749695700000|2025-06-12 02:35:00|3637.8|3634.8|3635.6|3632.6|3637.8|3634.8|3633|3630|169
1749696000000|2025-06-12 02:40:00|3635.8|3632.8|3635|3632|3637.3|3634.3|3634.7|3631.7|177
1749696300000|2025-06-12 02:45:00|3634.7|3631.7|3632|3629|3634.7|3631.7|3631.5|3628.5|110
1749696600000|2025-06-12 02:50:00|3631.7|3628.7|3632.7|3629.7|3633|3630|3631|3628|130
1749696900000|2025-06-12 02:55:00|3633|3630|3633.7|3630.7|3635|3632|3632.7|3629.7|123
1749697200000|2025-06-12 03:00:00|3634.3|3631.3|3632.2|3629.2|3635.3|3632.3|3631.7|3628.7|166
1749697500000|2025-06-12 03:05:00|3632|3629|3635.2|3632.2|3635.3|3632.3|3632|3629|124
1749697800000|2025-06-12 03:10:00|3635.1|3632.1|3635.5|3633.5|3636.6|3634.6|3634.9|3631.9|124
1749698100000|2025-06-12 03:15:00|3635.8|3632.8|3634.3|3632.3|3636|3633.5|3633.1|3630.5|136
1749698400000|2025-06-12 03:20:00|3634.1|3632.1|3635.1|3633.1|3636.3|3634.2|3633|3630.5|144
1749698700000|2025-06-12 03:25:00|3635.4|3633.4|3635.9|3632.9|3636.8|3634.4|3634.4|3631.7|102
1749699000000|2025-06-12 03:30:00|3635.7|3633.7|3637.3|3634.3|3637.3|3635.2|3634.9|3632.7|105
1749699300000|2025-06-12 03:35:00|3637.5|3634.5|3639.1|3636.1|3639.4|3636.4|3636.7|3633.7|86
1749699600000|2025-06-12 03:40:00|3638.9|3635.9|3640.7|3637.7|3641.9|3639|3637.9|3634.9|109
1749699900000|2025-06-12 03:45:00|3640.9|3637.9|3641.2|3638.2|3641.4|3638.4|3639.4|3636.4|85
1749700200000|2025-06-12 03:50:00|3641|3638|3639|3637|3641|3638|3638.4|3635.7|119
1749700500000|2025-06-12 03:55:00|3638.9|3636.9|3639|3636|3639.7|3637.3|3637.4|3635|102
1749700800000|2025-06-12 04:00:00|3638.8|3635.8|3636.4|3633.4|3639|3636|3635.3|3632.3|78
1749701100000|2025-06-12 04:05:00|3636.6|3633.6|3636.4|3633.4|3637.9|3634.9|3636.4|3633.4|47
1749701400000|2025-06-12 04:10:00|3637|3634|3636.8|3633.8|3637.2|3634.7|3635.5|3632.5|87
1749701700000|2025-06-12 04:15:00|3636.7|3633.7|3635.5|3632.5|3638.3|3635.3|3634.5|3632.4|74
1749702000000|2025-06-12 04:20:00|3635|3632|3638|3636|3639.5|3637.5|3634.5|3632|67
1749702300000|2025-06-12 04:25:00|3638.7|3635.7|3637.5|3634.5|3639.2|3636.5|3637.5|3634.5|52
1749702600000|2025-06-12 04:30:00|3636.8|3634.8|3635.5|3633.5|3637.5|3635.1|3635|3632.5|65
1749702900000|2025-06-12 04:35:00|3635|3633|3637.6|3635.6|3637.6|3635.6|3635|3633|68
1749703200000|2025-06-12 04:40:00|3637.3|3635.3|3639.1|3637.1|3639.3|3637.1|3637.1|3634.1|72
1749703500000|2025-06-12 04:45:00|3638.9|3636.9|3639.1|3636.1|3639.6|3637.1|3637.1|3635.1|73
1749703800000|2025-06-12 04:50:00|3639.6|3636.6|3637.1|3635.1|3639.6|3637.6|3637.1|3634.5|64
1749704100000|2025-06-12 04:55:00|3638.1|3634.6|3636.6|3633.6|3638.7|3636.2|3636.3|3633.6|94
1749704400000|2025-06-12 05:00:00|3635.4|3633.4|3634.4|3631.4|3635.6|3633.4|3632.1|3629.6|123
1749704700000|2025-06-12 05:05:00|3634.7|3631.7|3635.9|3633.9|3636.4|3634.4|3634.2|3631.7|57
1749705000000|2025-06-12 05:10:00|3635.8|3633.8|3635.6|3633.6|3636.3|3634.3|3635.1|3633.1|38
1749705300000|2025-06-12 05:15:00|3635.5|3633.5|3638.1|3636.1|3640|3637.2|3635.4|3633.4|83
1749705600000|2025-06-12 05:20:00|3638.2|3635.1|3642.1|3640.1|3642.7|3640.2|3637.6|3635.1|76
1749705900000|2025-06-12 05:25:00|3642.3|3640.3|3643|3641|3644.7|3641.7|3639.9|3637.9|109
1749706200000|2025-06-12 05:30:00|3644.4|3641.4|3644.2|3642.2|3645.8|3642.8|3641.7|3639.2|223
1749706500000|2025-06-12 05:35:00|3644.1|3642.1|3643|3641|3646.7|3644.4|3643|3641|148
1749706800000|2025-06-12 05:40:00|3642.5|3640.5|3641|3638|3643|3641|3639.7|3636.7|141
1749707100000|2025-06-12 05:45:00|3641.2|3638.2|3640.5|3637.5|3642.3|3639.3|3639.5|3636.5|141
1749707400000|2025-06-12 05:50:00|3640.6|3637.6|3639.5|3637.5|3641.3|3638.5|3637.3|3635|180
1749707700000|2025-06-12 05:55:00|3639.3|3637.3|3641.3|3638.3|3643.1|3640.8|3639.3|3637.3|130
1749708000000|2025-06-12 06:00:00|3642.1|3639.1|3639.5|3637.5|3642.1|3639.1|3635.8|3633.8|215
1749708300000|2025-06-12 06:05:00|3639.6|3637.6|3634.6|3632.6|3642.8|3639.8|3634.2|3632.2|196
1749708600000|2025-06-12 06:10:00|3634.3|3632.3|3633.1|3631.1|3635.1|3633.1|3632.3|3630.3|199
1749708900000|2025-06-12 06:15:00|3633.3|3631.3|3627.8|3624.8|3633.6|3631.6|3625.8|3623.8|231
1749709200000|2025-06-12 06:20:00|3628.1|3625.1|3630.4|3628.4|3633.1|3630.1|3626.8|3623.8|194
1749709500000|2025-06-12 06:25:00|3630.6|3628.6|3631.1|3629.1|3631.4|3629.3|3629.6|3626.6|158
1749709800000|2025-06-12 06:30:00|3631.8|3629.8|3631.4|3628.4|3632.9|3630.9|3630.6|3628.1|195
1749710100000|2025-06-12 06:35:00|3631.1|3628.1|3631.8|3629.8|3634|3631.7|3628.7|3626.4|179
1749710400000|2025-06-12 06:40:00|3631.7|3629.7|3627.3|3625.3|3632|3629.8|3626.6|3624.1|171
1749710700000|2025-06-12 06:45:00|3627.6|3625.6|3627.8|3625.8|3628.5|3626.5|3623.8|3621.8|229
1749711000000|2025-06-12 06:50:00|3627.6|3625.6|3632.4|3630.4|3632.4|3630.4|3627.6|3625.6|196
1749711300000|2025-06-12 06:55:00|3632.2|3630.2|3630.9|3628.9|3632.9|3630.9|3630.4|3628.4|141
1749711600000|2025-06-12 07:00:00|3631.2|3629.2|3630|3628|3631.2|3629.2|3626.2|3624.2|214
1749711900000|2025-06-12 07:05:00|3630.5|3628.5|3625|3623|3630.7|3628.7|3624.7|3622.2|143
1749712200000|2025-06-12 07:10:00|3624.5|3622.5|3622.5|3620.5|3624.7|3622.7|3621.9|3619.7|170
1749712500000|2025-06-12 07:15:00|3622.2|3620.2|3613.1|3611.1|3623.3|3621.2|3612.3|3610.3|163
1749712800000|2025-06-12 07:20:00|3613.9|3611.9|3609.3|3607.3|3617|3614.8|3608.6|3606.6|195
1749713100000|2025-06-12 07:25:00|3609.1|3607.1|3604.4|3602.4|3609.7|3607.1|3599.9|3597.9|352
1749713400000|2025-06-12 07:30:00|3604.2|3602.2|3592.5|3589.5|3606.5|3604.1|3583.2|3580.2|352
1749713700000|2025-06-12 07:35:00|3592.2|3589.2|3577.7|3574.7|3592.2|3589.2|3563.5|3560.5|459
1749714000000|2025-06-12 07:40:00|3577.6|3574.6|3549.5|3546.5|3581.6|3578.6|3546.7|3544.7|463
1749714300000|2025-06-12 07:45:00|3549|3547|3563.5|3561.5|3569|3566.6|3549|3546.3|447
1749714600000|2025-06-12 07:50:00|3563.4|3561.4|3562.5|3559.5|3570.3|3568.3|3559|3556.2|378
1749714900000|2025-06-12 07:55:00|3562.6|3559.6|3575.2|3572.2|3575.7|3573.6|3562|3559.6|346
1749715200000|2025-06-12 08:00:00|3575.9|3572.9|3579|3576|3582.6|3580|3570.3|3568.3|339
1749715500000|2025-06-12 08:05:00|3579.5|3576.5|3577.3|3574.3|3580.4|3577.4|3574.5|3571.5|336
1749715800000|2025-06-12 08:10:00|3577.6|3574.6|3578.8|3575.8|3579.8|3576.8|3570.4|3568|278
1749716100000|2025-06-12 08:15:00|3579.1|3576.1|3581.5|3579.5|3585.5|3583.2|3577.5|3574.5|266
1749716400000|2025-06-12 08:20:00|3581.1|3579.1|3582|3579|3583.1|3580.1|3579.2|3577|265
1749716700000|2025-06-12 08:25:00|3581.5|3578.5|3585.5|3582.5|3587.8|3584.8|3580.6|3577.6|201
1749717000000|2025-06-12 08:30:00|3585.1|3582.1|3591.9|3589.9|3593.8|3590.8|3584.8|3582.1|250
1749717300000|2025-06-12 08:35:00|3592.7|3589.7|3593.7|3590.7|3597|3594|3590.8|3587.8|228
1749717600000|2025-06-12 08:40:00|3593.1|3590.1|3597.5|3595.5|3601.1|3599.1|3593.1|3590.1|240
1749717900000|2025-06-12 08:45:00|3597.6|3595.6|3598.7|3596.7|3600.6|3598.5|3594.2|3592.2|271
1749718200000|2025-06-12 08:50:00|3598.4|3596.4|3596.4|3593.4|3600.2|3598.2|3594.7|3591.8|225
1749718500000|2025-06-12 08:55:00|3596.9|3593.9|3595.4|3592.4|3597.9|3594.9|3593.6|3590.6|212
1749718800000|2025-06-12 09:00:00|3594.5|3591.5|3593.8|3590.8|3596.4|3593.4|3592.5|3589.5|194
1749719100000|2025-06-12 09:05:00|3593.9|3590.9|3592.9|3589.9|3593.9|3591.7|3589.2|3586.2|195
1749719400000|2025-06-12 09:10:00|3592.7|3589.7|3591.7|3588.7|3595.2|3592.2|3591.2|3588.2|176
1749719700000|2025-06-12 09:15:00|3591.8|3588.8|3592.2|3589.2|3595.9|3592.9|3590.7|3588.7|122
1749720000000|2025-06-12 09:20:00|3592.7|3589.7|3593.8|3591.8|3596.3|3594.2|3590.9|3588.6|150
1749720300000|2025-06-12 09:25:00|3594.8|3592.6|3592.6|3590.6|3596.3|3594.3|3592.3|3589.7|166
1749720600000|2025-06-12 09:30:00|3592.4|3590.4|3592.3|3590.3|3595.1|3593.1|3589.4|3586.6|246
1749720900000|2025-06-12 09:35:00|3592.4|3590.4|3593.3|3591.3|3593.6|3591.6|3590.3|3587.6|161
1749721200000|2025-06-12 09:40:00|3593.5|3591.5|3592.4|3590.4|3594.7|3592.7|3591|3589|172
1749721500000|2025-06-12 09:45:00|3592.5|3590.5|3596|3593|3598.9|3596.4|3592.2|3590.2|219
1749721800000|2025-06-12 09:50:00|3596.5|3593.5|3598.9|3596.9|3600.3|3598.3|3594|3591|186
1749722100000|2025-06-12 09:55:00|3598.7|3596.7|3597.5|3594.5|3599.3|3597.3|3596.5|3594.3|191
1749722400000|2025-06-12 10:00:00|3597.7|3594.7|3595.3|3592.3|3598.2|3595.8|3593.3|3591.3|178
1749722700000|2025-06-12 10:05:00|3595.4|3592.4|3596.8|3594.8|3597.8|3595.3|3594.6|3592|177
1749723000000|2025-06-12 10:10:00|3596.9|3594.9|3601.5|3599.5|3601.9|3599.7|3596.1|3593.4|165
1749723300000|2025-06-12 10:15:00|3601.9|3598.9|3604|3601|3607.5|3604.7|3600.7|3598.4|191
1749723600000|2025-06-12 10:20:00|3604.3|3601.3|3605|3603|3605.7|3603.2|3602|3600|176
1749723900000|2025-06-12 10:25:00|3605.1|3603.1|3604.2|3601.2|3605.2|3603.2|3601.7|3599.1|201
1749724200000|2025-06-12 10:30:00|3604.4|3601.4|3611.7|3608.7|3612.2|3609.2|3603|3600|216
1749724500000|2025-06-12 10:35:00|3612.2|3609.2|3618|3615|3618.1|3616|3609.7|3606.7|274
1749724800000|2025-06-12 10:40:00|3617.9|3614.9|3619|3616|3622.5|3620|3617|3614.9|232
1749725100000|2025-06-12 10:45:00|3619.4|3616.4|3621.4|3619.4|3623.5|3620.5|3616.9|3613.9|220
1749725400000|2025-06-12 10:50:00|3621.6|3619.6|3624.8|3621.8|3628.5|3625.5|3620.4|3617.9|240
1749725700000|2025-06-12 10:55:00|3624.6|3621.6|3622.7|3619.7|3624.6|3622|3620.1|3617.3|171
1749726000000|2025-06-12 11:00:00|3622.6|3619.6|3626.3|3624.3|3628|3625.8|3619.8|3617.3|232
1749726300000|2025-06-12 11:05:00|3625.7|3623.7|3627.8|3624.8|3629|3626.5|3623.2|3621.2|176
1749726600000|2025-06-12 11:10:00|3627.9|3624.9|3625.1|3622.1|3628.8|3626.4|3623.3|3620.4|178
1749726900000|2025-06-12 11:15:00|3624.9|3621.9|3626.1|3624.1|3626.7|3624.4|3621.7|3618.7|185
1749727200000|2025-06-12 11:20:00|3626.4|3624.4|3629.2|3627.2|3630.4|3627.4|3625.3|3622.4|182
1749727500000|2025-06-12 11:25:00|3629.3|3627.3|3629.7|3627.7|3632.4|3630.4|3629.3|3626.3|246
1749727800000|2025-06-12 11:30:00|3629.9|3627.9|3632.7|3629.7|3632.9|3630.7|3626.2|3624.2|161
1749728100000|2025-06-12 11:35:00|3633|3630|3621.6|3619.6|3633.1|3630.2|3621.6|3619.4|309
1749728400000|2025-06-12 11:40:00|3621.9|3619.9|3625.7|3622.7|3626.8|3623.8|3621.9|3619.3|234
1749728700000|2025-06-12 11:45:00|3625.9|3622.9|3626.6|3623.6|3626.7|3623.7|3621.8|3619.1|150
1749729000000|2025-06-12 11:50:00|3626.4|3624.4|3624.1|3621.1|3629.1|3626.1|3623.6|3620.6|168
1749729300000|2025-06-12 11:55:00|3624.3|3621.3|3627.1|3624.1|3628.4|3625.6|3623.3|3621.1|170
1749729600000|2025-06-12 12:00:00|3626.7|3623.7|3624.4|3621.4|3628.1|3625.3|3622.4|3620.1|189
1749729900000|2025-06-12 12:05:00|3624.6|3621.6|3626.9|3624.9|3629.1|3626.1|3623.3|3620.3|186
1749730200000|2025-06-12 12:10:00|3627.2|3625.2|3622.5|3619.5|3627.9|3625.9|3622.3|3619.3|174
1749730500000|2025-06-12 12:15:00|3621.7|3619.7|3622.4|3620.4|3625.2|3622.2|3620.7|3618.2|165
1749730800000|2025-06-12 12:20:00|3623.1|3620.1|3628|3626|3629.3|3626.7|3622.8|3620.1|171
1749731100000|2025-06-12 12:25:00|3627.7|3625.7|3625.8|3622.8|3629.9|3627.9|3625.4|3622.4|143
1749731400000|2025-06-12 12:30:00|3626|3623|3624.2|3622.2|3630.4|3624.7|3622.9|3620.1|271
1749731700000|2025-06-12 12:35:00|3625.2|3622.5|3629.7|3627.7|3631.6|3628.6|3624.1|3621.1|259
1749732000000|2025-06-12 12:40:00|3629.9|3627.9|3623.5|3621.5|3630.4|3628.4|3622.1|3620|288
1749732300000|2025-06-12 12:45:00|3623.7|3621.7|3623.4|3621.4|3625.3|3623.3|3613.6|3611.4|325
1749732600000|2025-06-12 12:50:00|3623.6|3621.6|3630.3|3627.3|3630.4|3628.3|3622.8|3620.8|257
1749732900000|2025-06-12 12:55:00|3630.2|3628.2|3631.6|3629.6|3633.1|3631.1|3628.7|3626.7|228
1749733200000|2025-06-12 13:00:00|3631.1|3629.1|3637.9|3635.9|3638.9|3636.9|3629.5|3626.5|310
1749733500000|2025-06-12 13:05:00|3638.4|3636.4|3637.1|3635.1|3641|3639|3635.1|3633|287
1749733800000|2025-06-12 13:10:00|3636.9|3634.9|3617.8|3615.8|3637.5|3634.9|3617.1|3615.1|426
1749734100000|2025-06-12 13:15:00|3617.4|3615.4|3621.9|3619.9|3624.3|3622|3612.7|3610.7|415
1749734400000|2025-06-12 13:20:00|3621.1|3619.1|3617|3615|3622.4|3619.7|3615.1|3612.9|340
1749734700000|2025-06-12 13:25:00|3617.5|3615.5|3616|3614|3620.8|3618.3|3609.4|3607.3|422
1749735000000|2025-06-12 13:30:00|3616.8|3613.8|3621.7|3619.7|3623.6|3621.4|3609.8|3606.8|477
1749735300000|2025-06-12 13:35:00|3622.1|3620.1|3621.5|3618.5|3628.6|3625.6|3620.1|3617.6|404
1749735600000|2025-06-12 13:40:00|3621.8|3619.8|3632.3|3630.3|3633.7|3631|3621.7|3619.5|364
1749735900000|2025-06-12 13:45:00|3632.6|3630.6|3621.5|3619.5|3633.3|3631.3|3619.7|3617.2|402
1749736200000|2025-06-12 13:50:00|3621.1|3619.1|3619.3|3617.3|3623|3620.3|3614.6|3611.6|427
1749736500000|2025-06-12 13:55:00|3619.7|3617.7|3616.8|3614.8|3623|3620.9|3614.1|3612.1|382
1749736800000|2025-06-12 14:00:00|3616.5|3614.5|3620.4|3618.4|3622|3619.7|3612.6|3610.5|413
1749737100000|2025-06-12 14:05:00|3620.3|3618.3|3622.7|3620.7|3625.5|3623|3620.3|3618.3|292
1749737400000|2025-06-12 14:10:00|3622.6|3620.6|3620.6|3618.6|3625.2|3623.2|3615.4|3613.4|362
1749737700000|2025-06-12 14:15:00|3620.5|3618.5|3623.5|3621.5|3624.8|3622.8|3619.6|3617.6|334
1749738000000|2025-06-12 14:20:00|3624.1|3622.1|3626|3624|3627.4|3625.4|3620.4|3618.4|288
1749738300000|2025-06-12 14:25:00|3625.5|3623.5|3623.6|3621.6|3627.9|3625.9|3621.5|3619.5|347
1749738600000|2025-06-12 14:30:00|3622.9|3620.9|3618.6|3616.6|3625.3|3623.3|3618.6|3616.6|289
1749738900000|2025-06-12 14:35:00|3617.6|3615.6|3624.8|3621.8|3626.8|3624.1|3617.1|3615.1|287
1749739200000|2025-06-12 14:40:00|3625|3622|3629|3627|3629.2|3627.2|3623.3|3621.3|269
1749739500000|2025-06-12 14:45:00|3629.2|3627.2|3628|3626|3630.3|3628.3|3627.5|3625.5|233
1749739800000|2025-06-12 14:50:00|3627.8|3625.8|3628.9|3626.9|3630.2|3628.2|3625.6|3623.4|224
1749740100000|2025-06-12 14:55:00|3629.3|3627.3|3628.2|3626.2|3630.7|3628.7|3626.7|3624.7|261
1749740400000|2025-06-12 15:00:00|3628.3|3626.3|3629.7|3627.7|3630.9|3628.9|3628|3626|220
1749740700000|2025-06-12 15:05:00|3629.8|3627.8|3627.3|3625.3|3631.6|3629.6|3626.3|3624.3|252
1749741000000|2025-06-12 15:10:00|3627.2|3625.2|3627.1|3625.1|3628.4|3626.4|3624|3622|227
1749741300000|2025-06-12 15:15:00|3627|3625|3634|3632|3634.1|3632|3624.6|3622.6|317
1749741600000|2025-06-12 15:20:00|3633.9|3631.9|3631.3|3629.3|3635.6|3633.6|3630.7|3628.5|269
1749741900000|2025-06-12 15:25:00|3631.5|3629.5|3628.3|3626.3|3631.6|3629.6|3626|3624|270
1749742200000|2025-06-12 15:30:00|3628.1|3626.1|3630.2|3628.2|3631.6|3629.5|3626.6|3624.6|265
1749742500000|2025-06-12 15:35:00|3630.5|3628.5|3632.1|3630.1|3632.5|3630.1|3627.4|3625.4|256
1749742800000|2025-06-12 15:40:00|3632.3|3630.3|3631.9|3629.9|3632.7|3630.7|3630.3|3627.3|168
1749743100000|2025-06-12 15:45:00|3631.7|3629.7|3627.5|3625.5|3633.3|3630.8|3625.6|3623.6|141
1749743400000|2025-06-12 15:50:00|3627.6|3625.6|3628.9|3625.9|3629.5|3627|3625.2|3622.6|167
1749743700000|2025-06-12 15:55:00|3629|3626|3630.4|3628.4|3631.7|3629.4|3629|3626|155
1749744000000|2025-06-12 16:00:00|3630.5|3628.5|3629.1|3626.1|3630.9|3628.9|3627.7|3625.3|173
1749744300000|2025-06-12 16:05:00|3629.2|3626.2|3629.9|3627.9|3630.9|3628|3627.9|3625.1|219
1749744600000|2025-06-12 16:10:00|3630.4|3628.4|3629.5|3627.5|3631.9|3629.4|3628.2|3626.2|111
1749744900000|2025-06-12 16:15:00|3629|3627|3626.5|3624.5|3629.4|3627.4|3626|3624|124
1749745200000|2025-06-12 16:20:00|3626.2|3624.2|3628.5|3626.5|3630|3628|3625|3623|155
1749745500000|2025-06-12 16:25:00|3628.9|3626.9|3629.3|3627.3|3630.7|3628.7|3628|3625.7|182
1749745800000|2025-06-12 16:30:00|3629.1|3627.1|3630.2|3628.2|3631|3629|3627.8|3625.8|187
1749746100000|2025-06-12 16:35:00|3630.4|3628.4|3628.3|3626.3|3631.6|3629.6|3628.3|3626.3|233
1749746400000|2025-06-12 16:40:00|3628.8|3626.8|3629.3|3627.3|3629.5|3627.3|3625.3|3623.3|172
1749746700000|2025-06-12 16:45:00|3628.8|3626.8|3625.1|3623.1|3628.8|3626.8|3624.8|3622.8|175
1749747000000|2025-06-12 16:50:00|3624.9|3622.9|3623.9|3621.9|3625.3|3623.3|3621.3|3619.3|226
1749747300000|2025-06-12 16:55:00|3623.7|3621.7|3625.5|3623.5|3626.8|3624.8|3623.4|3621.4|184
1749747600000|2025-06-12 17:00:00|3625.4|3623.4|3627.3|3625.3|3627.8|3625.8|3625.4|3623.4|177
1749747900000|2025-06-12 17:05:00|3627.2|3625.2|3627.4|3625.4|3628.8|3626.8|3626.3|3624.3|176
1749748200000|2025-06-12 17:10:00|3627.8|3625.8|3625.2|3623.2|3627.9|3625.9|3624.8|3622.8|141
1749748500000|2025-06-12 17:15:00|3625.6|3623.6|3625.8|3623.8|3626.8|3624.8|3623.4|3621.4|149
1749748800000|2025-06-12 17:20:00|3625.4|3623.4|3624.3|3622.3|3625.6|3623.6|3621.4|3619.4|158
1749749100000|2025-06-12 17:25:00|3624.2|3622.2|3626.3|3624.3|3626.8|3624.8|3623.1|3621.1|156
1749749400000|2025-06-12 17:30:00|3626.7|3624.7|3623.8|3621.8|3627.1|3625.1|3622.8|3620.8|78
1749749700000|2025-06-12 17:35:00|3624.2|3622.2|3623.8|3621.8|3624.4|3622.3|3622.5|3620.5|94
1749750000000|2025-06-12 17:40:00|3623.5|3621.5|3624.8|3622.8|3625.6|3623.6|3622.7|3620.7|105
1749750300000|2025-06-12 17:45:00|3624.7|3622.7|3626.8|3624.8|3626.9|3624.9|3624.2|3621.9|95
1749750600000|2025-06-12 17:50:00|3626.9|3624.9|3626.4|3624.4|3628.2|3626.2|3625.4|3623.4|85
1749750900000|2025-06-12 17:55:00|3626.5|3623.5|3624.4|3622.4|3626.5|3623.9|3623.4|3621.3|95
1749751200000|2025-06-12 18:00:00|3624.2|3622.2|3626.7|3624.7|3627.4|3625.4|3623.7|3621.7|115
1749751500000|2025-06-12 18:05:00|3626.4|3624.4|3628.4|3626.4|3628.4|3626.4|3625.9|3623.9|63
1749751800000|2025-06-12 18:10:00|3628.6|3626.6|3628.4|3626.4|3628.9|3626.9|3627.4|3625|71
1749752100000|2025-06-12 18:15:00|3628.7|3626.7|3629.6|3627.6|3630.4|3628.4|3628.7|3626.7|91
1749752400000|2025-06-12 18:20:00|3629.5|3627.5|3628|3626|3629.9|3627.9|3627.9|3625.9|97
1749752700000|2025-06-12 18:25:00|3627.6|3625.6|3626.5|3624.5|3627.9|3625.9|3626.4|3624.4|106
1749753000000|2025-06-12 18:30:00|3626.6|3624.6|3628.9|3626.9|3628.9|3626.9|3626.2|3624.2|73
1749753300000|2025-06-12 18:35:00|3629.4|3627.4|3627.4|3625.4|3630.2|3628.2|3627.4|3625.4|60
1749753600000|2025-06-12 18:40:00|3627.7|3625.7|3626.7|3624.7|3628.1|3626.1|3625.9|3623.9|65
1749753900000|2025-06-12 18:45:00|3626.4|3624.4|3628.2|3626.2|3628.6|3626.4|3626.4|3624.4|64
1749754200000|2025-06-12 18:50:00|3628.4|3626.4|3627.7|3624.7|3628.6|3626.6|3625.9|3623.9|63
1749754500000|2025-06-12 18:55:00|3626.9|3624.9|3628.4|3626.4|3628.9|3626.9|3626.3|3624.3|93
1749754800000|2025-06-12 19:00:00|3628.2|3626.2|3627.6|3625.6|3629.3|3626.8|3627.5|3625.5|89
1749755100000|2025-06-12 19:05:00|3627.3|3625.3|3628.4|3626.4|3629|3627|3627.3|3625.3|58
1749755400000|2025-06-12 19:10:00|3628.3|3626.3|3628.8|3626.8|3629.5|3626.8|3628.2|3626|51
1749755700000|2025-06-12 19:15:00|3629|3627|3629.8|3627.8|3630|3628|3628.9|3626.9|67
1749756000000|2025-06-12 19:20:00|3629.7|3627.7|3630.8|3628.8|3631.3|3629.3|3629.7|3627.7|60
1749756300000|2025-06-12 19:25:00|3630.5|3628.5|3630.3|3628.3|3631.2|3629.2|3630|3628|92
1749756600000|2025-06-12 19:30:00|3630.5|3628.5|3631.8|3629.8|3632.1|3630.1|3630.4|3628.4|80
1749756900000|2025-06-12 19:35:00|3631.7|3629.7|3635.6|3632.6|3635.6|3633.5|3631.6|3629.6|115
1749757200000|2025-06-12 19:40:00|3635.5|3632.5|3637.5|3634.5|3637.5|3635.1|3634.7|3632.5|117
1749757500000|2025-06-12 19:45:00|3637.3|3634.3|3636.1|3634.1|3637.4|3635.1|3635.7|3633.4|91
1749757800000|2025-06-12 19:50:00|3636|3634|3637|3635|3637.2|3635.2|3635.9|3633.9|92
1749758100000|2025-06-12 19:55:00|3637.1|3635.1|3637.4|3635.4|3637.9|3635.9|3636|3634|108
1749758400000|2025-06-12 20:00:00|3637.2|3635.2|3637.2|3635.2|3638.3|3636.3|3637|3634.3|101
1749758700000|2025-06-12 20:05:00|3637.1|3635.1|3637.2|3635.2|3638.2|3636.2|3637|3634.3|78
1749759000000|2025-06-12 20:10:00|3637.1|3635.1|3637.9|3635.9|3638|3636|3635.5|3633.5|92
1749759300000|2025-06-12 20:15:00|3637.8|3635.8|3637.4|3635.4|3638.1|3636.1|3637.4|3635.4|56
1749759600000|2025-06-12 20:20:00|3637.1|3635.1|3636.4|3634.4|3638.3|3636.3|3635.5|3633.5|46
1749759900000|2025-06-12 20:25:00|3636.5|3634.5|3635.4|3633.4|3636.5|3634.5|3635.2|3633.2|38
1749760200000|2025-06-12 20:30:00|3635.5|3633.5|3634.3|3632.3|3635.7|3633.7|3633.1|3631.1|55
1749760500000|2025-06-12 20:35:00|3634.1|3632.1|3635.5|3633.5|3635.6|3633.6|3634.1|3632.1|39
1749760800000|2025-06-12 20:40:00|3635.4|3633.4|3635.5|3633.5|3635.5|3633.5|3634.4|3632.4|47
1749761100000|2025-06-12 20:45:00|3635|3633|3635.5|3633.5|3635.5|3633.5|3633.9|3631.9|36
1749761400000|2025-06-12 20:50:00|3635.3|3633.3|3636.2|3634.2|3636.2|3634.2|3635.1|3633.1|16
1749761700000|2025-06-12 20:55:00|3636.5|3634.5|3635.7|3633.7|3637.5|3634.9|3635.7|3633.7|69
1749765600000|2025-06-12 22:00:00|3636.4|3633.4|3636.3|3633.3|3637.1|3634.1|3636.1|3633.1|80
1749765900000|2025-06-12 22:05:00|3636.4|3633.4|3636.8|3633.8|3636.8|3633.8|3635.8|3632.8|68
1749766200000|2025-06-12 22:10:00|3636.9|3633.9|3636.3|3633.3|3636.9|3633.9|3635.3|3633|52
1749766500000|2025-06-12 22:15:00|3636.1|3633.1|3634.8|3631.8|3636.8|3633.8|3634.6|3631.6|50
1749766800000|2025-06-12 22:20:00|3634.9|3631.9|3635.3|3632.3|3635.5|3632.8|3634.3|3631.3|83
1749767100000|2025-06-12 22:25:00|3635.4|3632.4|3635.6|3632.6|3636.4|3633.4|3634.8|3631.8|34
1749767400000|2025-06-12 22:30:00|3635.8|3632.8|3634.6|3631.6|3636.3|3633.8|3634.5|3631.5|54
1749767700000|2025-06-12 22:35:00|3634.8|3631.8|3636.1|3633.1|3636.1|3633.1|3634.1|3631.1|42
1749768000000|2025-06-12 22:40:00|3636.2|3633.2|3634.1|3631.1|3636.2|3633.2|3633.9|3631|53
1749768300000|2025-06-12 22:45:00|3633.9|3630.9|3635.2|3632.2|3635.3|3632.9|3633.9|3630.9|34
1749768600000|2025-06-12 22:50:00|3634.8|3631.8|3635.6|3632.6|3636.2|3634|3634.7|3631.8|47
1749768900000|2025-06-12 22:55:00|3635.4|3633.4|3634.1|3632.1|3635.4|3633.4|3634.1|3632.1|25
1749769200000|2025-06-12 23:00:00|3633.9|3631.9|3633.1|3631.1|3634.1|3632.1|3632.9|3630.4|21
1749769500000|2025-06-12 23:05:00|3633.3|3630.3|3633.2|3631.2|3633.6|3631.2|3632.4|3629.9|48
1749769800000|2025-06-12 23:10:00|3633.4|3630.4|3633.7|3631.7|3634.4|3631.7|3632.6|3630.4|56
1749770100000|2025-06-12 23:15:00|3633.4|3631.4|3634.4|3632.4|3634.7|3632.7|3633.2|3630.5|90
1749770400000|2025-06-12 23:20:00|3634.1|3632.1|3634.2|3631.2|3634.9|3632.4|3633.2|3630.4|70
1749770700000|2025-06-12 23:25:00|3634.1|3631.1|3633.7|3631.7|3634.2|3632.2|3633.1|3630.4|72
1749771000000|2025-06-12 23:30:00|3633.6|3631.6|3633.4|3631.4|3634|3631.7|3633.1|3630.3|50
1749771300000|2025-06-12 23:35:00|3633.7|3630.7|3634.7|3631.7|3634.7|3631.7|3633.1|3630.5|42
1749771600000|2025-06-12 23:40:00|3634.1|3631.1|3635.9|3633.9|3636.7|3634.2|3634.1|3631.1|88
1749771900000|2025-06-12 23:45:00|3636.2|3634.2|3636.6|3634.6|3637.4|3635.4|3634.4|3632.2|72
1749772200000|2025-06-12 23:50:00|3636.9|3634.9|3638.6|3635.6|3639.6|3636.8|3635.8|3633.6|69
1749772500000|2025-06-12 23:55:00|3638.3|3636.3|3640.8|3638.8|3641|3639|3637.7|3635.2|134
1749772800000|2025-06-13 00:00:00|3640.7|3638.7|3635.2|3633.2|3640.8|3638.7|3635.2|3633.2|278
1749773100000|2025-06-13 00:05:00|3634.7|3632.7|3640.7|3637.7|3642.2|3639.2|3633.9|3631.7|306
1749773400000|2025-06-13 00:10:00|3640.5|3637.5|3629.1|3626.1|3641.2|3638.2|3628.9|3625.9|265
1749773700000|2025-06-13 00:15:00|3628.8|3625.8|3627.2|3624.2|3630.2|3627.2|3623.2|3620.2|305
1749774000000|2025-06-13 00:20:00|3626.7|3623.7|3626.9|3623.9|3630.1|3627.1|3623|3620|237
1749774300000|2025-06-13 00:25:00|3627.4|3624.4|3631.4|3628.4|3631.4|3628.4|3621.4|3618.4|188
1749774600000|2025-06-13 00:30:00|3632.9|3629.9|3640.8|3637.8|3641|3638|3629.7|3626.7|256
1749774900000|2025-06-13 00:35:00|3640.5|3637.5|3624.1|3621.1|3641.6|3638.6|3624.1|3621.1|261
1749775200000|2025-06-13 00:40:00|3624.6|3621.6|3607|3604|3625.3|3622.3|3600|3597|329
1749775500000|2025-06-13 00:45:00|3608|3605|3613.4|3610.4|3615.2|3612.2|3607.4|3604.4|281
1749775800000|2025-06-13 00:50:00|3614|3611|3618.5|3615.5|3620.1|3617.1|3611.6|3608.6|294
1749776100000|2025-06-13 00:55:00|3618.1|3615.1|3615.6|3612.6|3621.6|3618.6|3613.6|3610.6|310
1749776400000|2025-06-13 01:00:00|3615.1|3612.1|3631.6|3628.6|3633.7|3630.7|3611.8|3608.8|386
1749776700000|2025-06-13 01:05:00|3631.9|3628.9|3625.1|3622.1|3634.6|3631.6|3625.1|3622.1|270
1749777000000|2025-06-13 01:10:00|3625.6|3622.6|3639.6|3636.6|3639.9|3636.9|3622.6|3619.6|232
1749777300000|2025-06-13 01:15:00|3639.1|3636.1|3635.1|3632.1|3641.6|3638.6|3633.6|3630.6|221
1749777600000|2025-06-13 01:20:00|3636.1|3633.1|3636.1|3633.1|3639.1|3636.1|3632.1|3629.1|173
1749777900000|2025-06-13 01:25:00|3636.2|3633.2|3635.6|3632.6|3636.2|3633.2|3628.6|3625.6|185
1749778200000|2025-06-13 01:30:00|3635.1|3632.1|3635.6|3633.6|3638.6|3635.6|3630.1|3627.1|200
1749778500000|2025-06-13 01:35:00|3635.1|3633.1|3631.9|3629.9|3635.9|3633.9|3627.4|3624.4|226
1749778800000|2025-06-13 01:40:00|3632.4|3628.9|3640.1|3638.1|3643.1|3640.1|3632.4|3628.9|231
1749779100000|2025-06-13 01:45:00|3641.1|3638.4|3644.6|3641.6|3645.7|3643.4|3639.9|3637.2|214
1749779400000|2025-06-13 01:50:00|3644.1|3641.1|3648.5|3645.5|3648.5|3645.5|3642.8|3640|236
1749779700000|2025-06-13 01:55:00|3647.3|3645.3|3653.6|3651.6|3653.6|3651.6|3642.9|3639.9|321
1749780000000|2025-06-13 02:00:00|3653.2|3651.2|3653.8|3650.8|3655.9|3652.9|3645.5|3642.5|253
1749780300000|2025-06-13 02:05:00|3653.3|3650.3|3656.7|3654.7|3658.2|3655.6|3651.7|3648.9|235
1749780600000|2025-06-13 02:10:00|3657.2|3655.2|3662.7|3660.7|3665.3|3663.1|3656.2|3654.2|350
1749780900000|2025-06-13 02:15:00|3662.2|3660.2|3657.9|3655.9|3663.8|3661|3657.9|3655.7|183
1749781200000|2025-06-13 02:20:00|3657.4|3655.4|3659.3|3657.3|3661.6|3658.6|3657.4|3655.4|150
1749781500000|2025-06-13 02:25:00|3657.9|3655.9|3658.5|3655.5|3664|3661.9|3657.3|3654.5|197
1749781800000|2025-06-13 02:30:00|3658.3|3655.3|3657.6|3654.6|3660|3657.2|3653.1|3651.1|310
1749782100000|2025-06-13 02:35:00|3657.4|3655.4|3651.5|3649.5|3657.6|3655.6|3649.6|3647.3|226
1749782400000|2025-06-13 02:40:00|3651.7|3649.7|3649.8|3647.8|3655.4|3653.4|3648|3645.5|244
1749782700000|2025-06-13 02:45:00|3650.5|3648.5|3652.1|3650.1|3658.2|3655.5|3649.9|3647.5|257
1749783000000|2025-06-13 02:50:00|3652.3|3650.3|3657.5|3654.5|3657.5|3655.3|3650.5|3648.5|201
1749783300000|2025-06-13 02:55:00|3657.3|3655.3|3651.5|3649.5|3657.3|3655.3|3651.5|3649.5|273
1749783600000|2025-06-13 03:00:00|3652.5|3649|3645.4|3643.4|3653.5|3651|3645.4|3643.1|226
1749783900000|2025-06-13 03:05:00|3645.5|3643.5|3641|3639|3647.7|3645.7|3633.9|3631.5|317
1749784200000|2025-06-13 03:10:00|3640.9|3638.9|3633.8|3631.8|3642.2|3639.7|3633.8|3631.8|220
1749784500000|2025-06-13 03:15:00|3634.3|3632.3|3623.9|3620.9|3635.3|3632.3|3616.2|3613.2|311
1749784800000|2025-06-13 03:20:00|3622.9|3620.4|3622.9|3619.9|3626.4|3624.4|3620.8|3618.8|215
1749785100000|2025-06-13 03:25:00|3623.2|3620.2|3632|3629|3634.2|3631.4|3623.2|3620.2|213
1749785400000|2025-06-13 03:30:00|3631.7|3628.7|3627.8|3624.8|3632.8|3629.8|3625.8|3622.8|181
1749785700000|2025-06-13 03:35:00|3627.3|3624.3|3629.4|3626.4|3629.9|3626.9|3625.2|3622.9|139
1749786000000|2025-06-13 03:40:00|3629.9|3626.9|3631.2|3628.2|3631.9|3629.2|3624.2|3621.2|180
1749786300000|2025-06-13 03:45:00|3630.9|3627.9|3631.4|3628.4|3631.9|3629.2|3628.4|3625.9|103
1749786600000|2025-06-13 03:50:00|3631.9|3628.9|3627.5|3625.5|3633.4|3630.4|3627.2|3624.4|144
1749786900000|2025-06-13 03:55:00|3627|3625|3627.9|3624.9|3629.7|3627.5|3626.4|3623.5|150
1749787200000|2025-06-13 04:00:00|3627|3625|3624.7|3622.7|3628|3625.2|3622.7|3620.5|141
1749787500000|2025-06-13 04:05:00|3625.5|3623.5|3631|3629|3633.2|3630.5|3625|3622.5|107
1749787800000|2025-06-13 04:10:00|3632|3629.5|3634.9|3631.9|3635.5|3632.9|3630.5|3627.5|134
1749788100000|2025-06-13 04:15:00|3634.4|3631.4|3626.3|3623.3|3639.7|3637.7|3626.3|3623.3|149
1749788400000|2025-06-13 04:20:00|3626.8|3623.8|3627.8|3624.8|3628.5|3625.8|3624.5|3622.1|105
1749788700000|2025-06-13 04:25:00|3627.4|3624.4|3624.3|3622.3|3629.3|3626.3|3623.5|3621.5|89
1749789000000|2025-06-13 04:30:00|3623.5|3621.5|3625.8|3622.8|3626.9|3623.9|3623.3|3620.8|109
1749789300000|2025-06-13 04:35:00|3625.3|3622.3|3623.9|3620.9|3625.3|3622.8|3621.1|3619.1|100
1749789600000|2025-06-13 04:40:00|3624.1|3621.9|3628|3626|3629.9|3627.9|3624.1|3621.9|78
1749789900000|2025-06-13 04:45:00|3628.7|3625.7|3628.1|3625.1|3629.1|3627.1|3626.1|3623.8|69
1749790200000|2025-06-13 04:50:00|3627.1|3624.6|3628.6|3625.6|3629.1|3626.6|3626.4|3624.1|64
1749790500000|2025-06-13 04:55:00|3628.7|3625.7|3622.9|3620.9|3628.7|3625.7|3621.2|3618.7|98
1749790800000|2025-06-13 05:00:00|3623.4|3620.4|3623.8|3620.8|3624.3|3621.8|3616.1|3614.1|165
1749791100000|2025-06-13 05:05:00|3624.3|3621.3|3632.6|3629.6|3634.8|3631.8|3623.8|3621.3|166
1749791400000|2025-06-13 05:10:00|3633.1|3630.1|3628.1|3626.1|3633.1|3630.1|3623.7|3620.7|124
1749791700000|2025-06-13 05:15:00|3629.1|3627.1|3628.6|3625.6|3629.9|3627.9|3625.6|3623.1|93
1749792000000|2025-06-13 05:20:00|3628.1|3625.1|3618.5|3615.5|3629.1|3626.1|3617|3614.2|115
1749792300000|2025-06-13 05:25:00|3618|3616|3622.8|3620.8|3624.5|3621.5|3616|3613.9|163
1749792600000|2025-06-13 05:30:00|3623.5|3621.5|3624.5|3622.5|3625.8|3623.8|3620.3|3618.3|237
1749792900000|2025-06-13 05:35:00|3625|3622|3625|3622|3627.5|3625|3623|3620.5|128
1749793200000|2025-06-13 05:40:00|3624.8|3621.8|3627.8|3625.8|3628|3626|3624.8|3621.8|138
1749793500000|2025-06-13 05:45:00|3627.3|3625.3|3631|3629|3633|3631|3626.5|3624|135
1749793800000|2025-06-13 05:50:00|3631.3|3628.3|3631.7|3629.7|3635|3632.5|3629.5|3627.5|110
1749794100000|2025-06-13 05:55:00|3632.5|3630.5|3631.5|3629.5|3633.5|3631.2|3630.5|3628.5|132
1749794400000|2025-06-13 06:00:00|3631.4|3629.4|3634.3|3631.3|3634.5|3632.5|3629.5|3627.5|197
1749794700000|2025-06-13 06:05:00|3633.3|3631.8|3632.3|3630.3|3635.3|3632.6|3630.3|3628.3|159
1749795000000|2025-06-13 06:10:00|3632.1|3630.1|3626.6|3624.6|3633|3630.3|3626.6|3624.6|203
1749795300000|2025-06-13 06:15:00|3626.8|3624.8|3627.7|3625.7|3628.4|3626.4|3624.9|3622.9|233
1749795600000|2025-06-13 06:20:00|3627.5|3625.5|3630.3|3628.3|3631.3|3629.3|3627.5|3625.5|178
1749795900000|2025-06-13 06:25:00|3630|3628|3630.5|3628.5|3631.7|3629.7|3629.2|3627.2|209
1749796200000|2025-06-13 06:30:00|3630.7|3628.7|3631.8|3629.8|3632.5|3630.5|3627.5|3625.5|158
1749796500000|2025-06-13 06:35:00|3631.5|3629.5|3632.6|3629.6|3632.6|3630.1|3627.3|3624.9|171
1749796800000|2025-06-13 06:40:00|3631.9|3629.9|3621.4|3619.4|3632.8|3630.1|3620|3617.8|272
1749797100000|2025-06-13 06:45:00|3620.6|3618.6|3605.5|3603.5|3620.6|3618.6|3605|3602.9|299
1749797400000|2025-06-13 06:50:00|3606|3604|3607.7|3605.7|3612|3609.8|3605.4|3602.7|254
1749797700000|2025-06-13 06:55:00|3609|3606|3611.9|3609.9|3614.5|3612.5|3608.5|3605.8|219
1749798000000|2025-06-13 07:00:00|3612.7|3610.7|3603|3601|3613.7|3611.5|3602.7|3600.3|265
1749798300000|2025-06-13 07:05:00|3602.7|3600.7|3608.2|3606.2|3609.9|3607.7|3598.5|3596.5|251
1749798600000|2025-06-13 07:10:00|3607.7|3605.7|3619.3|3617.3|3620.1|3618.1|3604.7|3602.2|266
1749798900000|2025-06-13 07:15:00|3619.1|3617.1|3620.5|3618.5|3623.8|3621.4|3616.3|3614.3|243
1749799200000|2025-06-13 07:20:00|3620|3618|3615.4|3613.4|3623|3621|3613.6|3611.6|213
1749799500000|2025-06-13 07:25:00|3615.5|3613.5|3624.5|3622.5|3627.3|3624.8|3615.2|3613.2|218
1749799800000|2025-06-13 07:30:00|3624.7|3622.7|3630.3|3628.3|3632.7|3630.3|3624.7|3622.5|174
1749800100000|2025-06-13 07:35:00|3631|3629|3632|3630|3634.7|3632.5|3631|3628.7|256
1749800400000|2025-06-13 07:40:00|3631.9|3629.9|3631.7|3629.7|3632.8|3630.8|3629|3627|204
1749800700000|2025-06-13 07:45:00|3631.5|3629.5|3629.4|3627.4|3632.5|3630.5|3627.9|3625.9|186
1749801000000|2025-06-13 07:50:00|3629.1|3627.1|3629.5|3627.5|3634.3|3632.3|3627.1|3625.1|190
1749801300000|2025-06-13 07:55:00|3629.3|3627.3|3628.3|3626.3|3630.5|3628.1|3625.8|3623.8|191
1749801600000|2025-06-13 08:00:00|3628.1|3626.1|3632.7|3630.7|3635|3633|3627.1|3625.1|196
1749801900000|2025-06-13 08:05:00|3632.5|3630.5|3635|3633|3635.7|3633.7|3631.2|3629.2|180
1749802200000|2025-06-13 08:10:00|3634.8|3632.8|3636.1|3633.1|3637.7|3635.2|3631.3|3629.3|167
1749802500000|2025-06-13 08:15:00|3635.7|3632.7|3634.3|3632.3|3637.2|3635.2|3633.4|3631.4|158
1749802800000|2025-06-13 08:20:00|3634.2|3632.2|3637|3635|3637.2|3635.2|3633.3|3631.3|130
1749803100000|2025-06-13 08:25:00|3637.5|3635.5|3632.6|3630.6|3637.5|3635.5|3632|3629.9|195
1749803400000|2025-06-13 08:30:00|3632.2|3630.2|3634.8|3632.8|3636|3633.9|3631.6|3629.6|219
1749803700000|2025-06-13 08:35:00|3635|3633|3633.7|3631.7|3637.5|3635.2|3632.2|3629.7|143
1749804000000|2025-06-13 08:40:00|3633.9|3631.9|3633.1|3631.1|3635.4|3633.4|3632.3|3630.3|144
1749804300000|2025-06-13 08:45:00|3632.9|3630.9|3631.8|3629.8|3637.5|3635.3|3631.8|3629.8|166
1749804600000|2025-06-13 08:50:00|3631.3|3629.3|3635.1|3633.1|3636.2|3633.9|3627.7|3625.7|162
1749804900000|2025-06-13 08:55:00|3635.5|3633.5|3635.3|3633.3|3637.3|3635.3|3632.6|3630.6|158
1749805200000|2025-06-13 09:00:00|3635.4|3633.4|3634.6|3632.6|3638.1|3636.1|3633.3|3631.3|153
1749805500000|2025-06-13 09:05:00|3634.4|3632.4|3634.8|3632.8|3638.5|3636.5|3633.2|3631.2|166
1749805800000|2025-06-13 09:10:00|3635.2|3633.2|3641.9|3639.9|3643.3|3641|3634.8|3632.8|219
1749806100000|2025-06-13 09:15:00|3642|3640|3638.2|3636.2|3645|3642.7|3638.2|3636.2|214
1749806400000|2025-06-13 09:20:00|3638|3636|3634.9|3632.9|3638|3636|3633.2|3631.2|162
1749806700000|2025-06-13 09:25:00|3635.5|3633.5|3639.2|3637.2|3643.2|3641.2|3635.1|3633.1|186
1749807000000|2025-06-13 09:30:00|3639.3|3637.3|3644.8|3642.8|3646.1|3644|3637.1|3635.1|205
1749807300000|2025-06-13 09:35:00|3645.3|3643.3|3642.6|3640.6|3647.5|3645.5|3642.6|3640.6|159
1749807600000|2025-06-13 09:40:00|3642.2|3640.2|3640.4|3638.4|3644.2|3642.2|3640.4|3638.4|207
1749807900000|2025-06-13 09:45:00|3640.1|3638.1|3638.3|3636.3|3644.2|3642.2|3637.5|3635.3|149
1749808200000|2025-06-13 09:50:00|3638.8|3636.8|3639.9|3637.9|3641.9|3639.8|3638.4|3635.9|192
1749808500000|2025-06-13 09:55:00|3640.6|3638.6|3640.3|3638.3|3642.3|3640.1|3636.9|3634.7|184
1749808800000|2025-06-13 10:00:00|3640.4|3638.4|3628.7|3626.7|3642.4|3640.4|3624.4|3621.5|258
1749809100000|2025-06-13 10:05:00|3628.2|3626.2|3626.8|3624.8|3629.2|3626.9|3625.8|3623.5|206
1749809400000|2025-06-13 10:10:00|3626.5|3624.5|3621|3619|3626.8|3624.8|3619.6|3617.3|211
1749809700000|2025-06-13 10:15:00|3621.1|3619.1|3619.1|3616.1|3622.8|3620.5|3617.2|3614.6|247
1749810000000|2025-06-13 10:20:00|3619.3|3616.3|3618.3|3616.3|3620.4|3618|3613.8|3611.7|189
1749810300000|2025-06-13 10:25:00|3618.6|3615.3|3632.5|3630.5|3633.6|3631.6|3617.8|3615.3|223
1749810600000|2025-06-13 10:30:00|3632.7|3630.7|3629|3626|3638|3635.5|3628.6|3626|216
1749810900000|2025-06-13 10:35:00|3628.5|3625.5|3620.8|3618.8|3628.5|3626|3620|3618|227
1749811200000|2025-06-13 10:40:00|3621|3619|3619.8|3617.8|3623.8|3621.8|3619.5|3617.5|203
1749811500000|2025-06-13 10:45:00|3619.6|3617.6|3620|3618|3623.7|3621.7|3619|3617|262
1749811800000|2025-06-13 10:50:00|3620.5|3618.5|3619.1|3617.1|3622.7|3620.7|3614.1|3612.1|262
1749812100000|2025-06-13 10:55:00|3619.4|3617.4|3619.5|3617.5|3624.9|3622.7|3618.6|3616.1|185
1749812400000|2025-06-13 11:00:00|3620.7|3618.7|3615.9|3613.9|3621.5|3619.5|3607.6|3605.6|340
1749812700000|2025-06-13 11:05:00|3614.1|3612.1|3616.3|3614.3|3617|3615|3611.4|3609.1|212
1749813000000|2025-06-13 11:10:00|3617|3615|3617.5|3615.5|3622.2|3619.9|3614.2|3612.2|185
1749813300000|2025-06-13 11:15:00|3617.2|3615.2|3617.7|3615.7|3619.6|3617.2|3614.2|3611.2|148
1749813600000|2025-06-13 11:20:00|3617.9|3615.9|3622.2|3619.2|3622.7|3620.4|3616.7|3614.4|129
1749813900000|2025-06-13 11:25:00|3621.2|3618.7|3624|3621|3625.6|3623.6|3619.7|3617.2|166
1749814200000|2025-06-13 11:30:00|3623.9|3622|3624.4|3621.4|3626|3624|3622|3619.6|165
1749814500000|2025-06-13 11:35:00|3624.9|3621.9|3619.9|3617.9|3625.4|3623.4|3617.4|3614.4|194
1749814800000|2025-06-13 11:40:00|3620.1|3618.1|3620.6|3618.6|3622.9|3620.9|3615.4|3612.9|154
1749815100000|2025-06-13 11:45:00|3621.1|3618.1|3619.6|3616.6|3623.6|3621.1|3618.6|3616.1|119
1749815400000|2025-06-13 11:50:00|3619.1|3616.1|3620.7|3617.7|3623.4|3621.2|3617.7|3615.2|154
1749815700000|2025-06-13 11:55:00|3620.9|3617.9|3625.1|3622.1|3625.7|3623.4|3620.7|3617.7|119
1749816000000|2025-06-13 12:00:00|3624.9|3623.1|3626.2|3623.2|3628.7|3626.2|3623.2|3621|185
1749816300000|2025-06-13 12:05:00|3625.5|3623.5|3625.2|3622.2|3628.7|3626.7|3624.1|3622.1|201
1749816600000|2025-06-13 12:10:00|3625|3622|3629.4|3627.4|3629.9|3627.9|3623.6|3621.4|167
1749816900000|2025-06-13 12:15:00|3629.9|3627.9|3628.8|3626.8|3634.2|3632.2|3628.6|3626.6|179
1749817200000|2025-06-13 12:20:00|3628.2|3626.2|3628.6|3626.6|3631.8|3629.8|3622|3620|221
1749817500000|2025-06-13 12:25:00|3628.7|3626.7|3626.8|3624.8|3629.5|3627.5|3625.4|3623.4|186
1749817800000|2025-06-13 12:30:00|3627|3625|3628.8|3626.8|3629.8|3627.8|3622.5|3620.5|222
1749818100000|2025-06-13 12:35:00|3629|3627|3629.4|3627.4|3634.1|3632.1|3628.3|3625.8|292
1749818400000|2025-06-13 12:40:00|3629.9|3627.9|3624.1|3622.1|3630.4|3628.4|3622.9|3620.9|286
1749818700000|2025-06-13 12:45:00|3624.4|3622.4|3620.7|3618.7|3624.6|3622.6|3619.4|3617.4|298
1749819000000|2025-06-13 12:50:00|3620.5|3618.5|3624.9|3622.9|3625.2|3623.2|3619.8|3617.8|229
1749819300000|2025-06-13 12:55:00|3625.2|3623.2|3620.9|3618.9|3627.2|3625|3620.9|3618.9|234
1749819600000|2025-06-13 13:00:00|3619.9|3617.9|3625.4|3623.4|3628.5|3626.5|3618.9|3616.9|451
1749819900000|2025-06-13 13:05:00|3625|3623|3618.4|3616.4|3626.7|3624.7|3614.5|3612.5|331
1749820200000|2025-06-13 13:10:00|3618.7|3616.7|3626.9|3624.9|3627.4|3625.4|3617.1|3615.1|292
1749820500000|2025-06-13 13:15:00|3626.7|3624.7|3622.6|3620.6|3628.1|3626.1|3622.1|3620.1|318
1749820800000|2025-06-13 13:20:00|3623.1|3621.1|3630.7|3628.7|3631.4|3629.4|3622.4|3619.6|356
1749821100000|2025-06-13 13:25:00|3630.6|3628.6|3633.6|3631.6|3635.9|3633.9|3630.4|3628.4|279
1749821400000|2025-06-13 13:30:00|3633.9|3631.9|3632.8|3630.8|3636.2|3634.2|3629.3|3627.3|379
1749821700000|2025-06-13 13:35:00|3632.9|3630.9|3636.7|3634.7|3637.9|3635.9|3631.4|3629.4|374
1749822000000|2025-06-13 13:40:00|3637|3635|3628.9|3626.9|3638|3635.5|3627.5|3625.5|380
1749822300000|2025-06-13 13:45:00|3629|3627|3622.5|3620.5|3630.7|3627.9|3619|3617|444
1749822600000|2025-06-13 13:50:00|3622.6|3620.6|3615.8|3613.8|3624|3622|3615|3613|404
1749822900000|2025-06-13 13:55:00|3615.6|3613.6|3619.5|3614.3|3621.3|3619.3|3615.6|3613.6|231
1749823200000|2025-06-13 14:00:00|3619.1|3613.7|3616.5|3614.5|3623|3621|3613|3610.8|385
1749823500000|2025-06-13 14:05:00|3616.7|3614.7|3620.7|3618.7|3622.2|3620.2|3616.5|3614.3|278
1749823800000|2025-06-13 14:10:00|3620.9|3618.9|3614.2|3612.2|3621.2|3619.2|3611.1|3609.1|328
1749824100000|2025-06-13 14:15:00|3613.9|3611.9|3610.2|3607.2|3615.4|3613.4|3609.5|3607.1|347
1749824400000|2025-06-13 14:20:00|3609.9|3607.9|3616.7|3614.7|3618|3616|3608.5|3605.9|366
1749824700000|2025-06-13 14:25:00|3617|3615|3623.2|3621.2|3623.2|3621.2|3615|3613|299
1749825000000|2025-06-13 14:30:00|3623|3621|3623.5|3621.5|3625.2|3623.2|3620.2|3618.2|261
1749825300000|2025-06-13 14:35:00|3624|3622|3631|3629|3631.2|3629.2|3623.9|3621.9|255
1749825600000|2025-06-13 14:40:00|3630.6|3628.6|3628.6|3626.6|3631.1|3629.1|3625.4|3623.1|271
1749825900000|2025-06-13 14:45:00|3628.9|3626.9|3627.6|3625.6|3631.1|3629.1|3626.2|3624|170
1749826200000|2025-06-13 14:50:00|3627.9|3625.9|3623|3621|3628|3626|3617|3615|308
1749826500000|2025-06-13 14:55:00|3622|3620|3618.5|3615.5|3622.8|3620.5|3613.6|3611.6|335
1749826800000|2025-06-13 15:00:00|3617.6|3615.6|3618.1|3616.1|3619.1|3617.1|3613.3|3611.3|294
1749827100000|2025-06-13 15:05:00|3618.4|3616.4|3619.2|3617.2|3619.4|3617.4|3612.9|3610.5|267
1749827400000|2025-06-13 15:10:00|3619|3617|3618|3616|3619.9|3617.9|3615.4|3613.4|261
1749827700000|2025-06-13 15:15:00|3617.9|3615.9|3624.4|3622.4|3624.7|3622.7|3617|3615|219
1749828000000|2025-06-13 15:20:00|3624.9|3622.9|3625.5|3623.5|3626.5|3624.5|3623.9|3621.9|219
1749828300000|2025-06-13 15:25:00|3626|3624|3625.2|3623.2|3627|3625|3624.2|3622.2|195
1749828600000|2025-06-13 15:30:00|3625|3623|3623.9|3621.9|3626|3624|3622|3620|233
1749828900000|2025-06-13 15:35:00|3624.1|3622.1|3626.3|3624.3|3626.7|3624.7|3622.4|3620.4|234
1749829200000|2025-06-13 15:40:00|3626|3624|3625.2|3623.2|3627.7|3625.7|3625.2|3623|163
1749829500000|2025-06-13 15:45:00|3625.4|3623.4|3625.4|3623.4|3627.6|3625.6|3624.6|3622.6|154
1749829800000|2025-06-13 15:50:00|3626|3624|3625.7|3623.7|3627.7|3625.7|3624.7|3622.7|179
1749830100000|2025-06-13 15:55:00|3626|3624|3621.9|3619.9|3626.5|3624.5|3621.8|3619.8|146
1749830400000|2025-06-13 16:00:00|3622.2|3620.2|3623.3|3621.3|3624.4|3622.4|3620.5|3618.5|182
1749830700000|2025-06-13 16:05:00|3623.2|3621.2|3618.7|3616.7|3623.4|3621.4|3618.7|3616.7|173
1749831000000|2025-06-13 16:10:00|3618.9|3616.9|3619.4|3617.4|3620|3617.9|3617.4|3615.4|213
1749831300000|2025-06-13 16:15:00|3619.6|3617.6|3624.5|3622.5|3625|3623|3619.6|3617.6|127
1749831600000|2025-06-13 16:20:00|3624.2|3622.2|3629.4|3627.4|3630.2|3628|3623.9|3621.9|170
1749831900000|2025-06-13 16:25:00|3629.8|3627.8|3630.3|3628.3|3630.5|3628.5|3628.4|3626.4|154
1749832200000|2025-06-13 16:30:00|3630.5|3628.5|3631.2|3629.2|3633.4|3631.2|3630.3|3628.3|106
1749832500000|2025-06-13 16:35:00|3631|3629|3630.9|3628.9|3632.2|3629.8|3629.1|3627.1|99
1749832800000|2025-06-13 16:40:00|3630.8|3628.8|3626.8|3624.8|3630.8|3628.8|3626.6|3624.6|199
1749833100000|2025-06-13 16:45:00|3627.1|3625.1|3627.3|3625.3|3628.8|3626.8|3626.6|3624.6|117
1749833400000|2025-06-13 16:50:00|3627.6|3625.6|3631.9|3629.9|3632.4|3630.4|3627.3|3625.3|157
1749833700000|2025-06-13 16:55:00|3632.1|3630.1|3632.8|3630.8|3632.8|3630.8|3630.6|3628.6|132
1749834000000|2025-06-13 17:00:00|3633.3|3631.3|3633.5|3631.5|3634.7|3632.2|3632.4|3630.4|159
1749834300000|2025-06-13 17:05:00|3633.7|3631.7|3633.7|3631.7|3635|3633|3632|3630|104
1749834600000|2025-06-13 17:10:00|3633.1|3631.1|3631.8|3629.8|3633.6|3631.6|3630.3|3628.3|131
1749834900000|2025-06-13 17:15:00|3631.5|3629.5|3628.8|3626.8|3632.5|3630.5|3628|3626|127
1749835200000|2025-06-13 17:20:00|3629|3627|3630.5|3628.5|3632.2|3629.9|3628.5|3626.5|128
1749835500000|2025-06-13 17:25:00|3630.6|3628.6|3629.7|3627.7|3630.6|3628.6|3629|3627|77
1749835800000|2025-06-13 17:30:00|3629.9|3627.9|3626.4|3624.4|3630.4|3628.4|3626.4|3624.4|107
1749836100000|2025-06-13 17:35:00|3626.7|3624.7|3627.9|3625.9|3628.2|3626.2|3626.4|3624.4|106
1749836400000|2025-06-13 17:40:00|3627.8|3625.8|3627.9|3625.9|3629.4|3627.4|3626.7|3624.7|128
1749836700000|2025-06-13 17:45:00|3628.3|3626.3|3629.2|3627.2|3629.7|3627.7|3627.4|3625.4|84
1749837000000|2025-06-13 17:50:00|3629.4|3627.4|3630.7|3628.7|3631|3629|3629.4|3627.4|94
1749837300000|2025-06-13 17:55:00|3630.6|3628.6|3630.8|3628.8|3631.9|3629.9|3629.9|3627.9|101
1749837600000|2025-06-13 18:00:00|3630.5|3628.5|3629.5|3627.5|3630.7|3628.7|3628.5|3626.5|147
1749837900000|2025-06-13 18:05:00|3630.5|3628.5|3633.4|3631.4|3633.7|3631.7|3628.7|3626.7|146
1749838200000|2025-06-13 18:10:00|3633.5|3631.5|3632.8|3630.8|3635.8|3633.8|3632.8|3630.8|143
1749838500000|2025-06-13 18:15:00|3632.9|3630.9|3626.8|3624.8|3634.3|3632.3|3626.8|3624.8|191
1749838800000|2025-06-13 18:20:00|3626.7|3624.7|3628.1|3626.1|3628.7|3626.7|3626.3|3624.3|149
1749839100000|2025-06-13 18:25:00|3628.2|3626.2|3629.4|3627.4|3629.4|3627.4|3626.1|3624.1|137
1749839400000|2025-06-13 18:30:00|3628.8|3626.8|3630.1|3628.1|3630.6|3628.6|3627.9|3625.9|121
1749839700000|2025-06-13 18:35:00|3629.8|3627.8|3625.9|3623.9|3630.1|3628.1|3625.3|3623|133
1749840000000|2025-06-13 18:40:00|3625.5|3623.5|3626.6|3624.6|3628.1|3626.1|3624.4|3622.4|149
1749840300000|2025-06-13 18:45:00|3626.7|3624.7|3630.1|3628.1|3630.6|3628.6|3625.5|3623.5|116
1749840600000|2025-06-13 18:50:00|3630.6|3628.6|3630.1|3628.1|3631|3629|3629.5|3627.5|113
1749840900000|2025-06-13 18:55:00|3629.9|3627.9|3631.9|3629.9|3632.1|3630.1|3628.6|3626.6|94
1749841200000|2025-06-13 19:00:00|3631.8|3629.8|3632.5|3630.5|3635.2|3633.2|3631.6|3629.6|149
1749841500000|2025-06-13 19:05:00|3632.9|3630.9|3633.6|3631.6|3634.3|3632.3|3632.3|3630.3|101
1749841800000|2025-06-13 19:10:00|3633.5|3631.5|3633|3631|3634.2|3632.2|3633|3631|130
1749842100000|2025-06-13 19:15:00|3633.3|3631.3|3633.4|3631.4|3634.3|3632.3|3632.9|3630.9|107
1749842400000|2025-06-13 19:20:00|3633.5|3631.5|3630.6|3628.6|3633.6|3631.6|3630.1|3628.1|132
1749842700000|2025-06-13 19:25:00|3630.8|3628.8|3630.7|3628.7|3630.8|3628.8|3629.1|3627.1|93
1749843000000|2025-06-13 19:30:00|3631.2|3629.2|3629.1|3627.1|3631.5|3629.5|3628.4|3626.4|130
1749843300000|2025-06-13 19:35:00|3629.3|3627.3|3629.1|3627.1|3630.4|3628.2|3627.1|3625.1|124
1749843600000|2025-06-13 19:40:00|3629.2|3627.2|3630.7|3627.7|3630.7|3628.7|3628.8|3626.8|158
1749843900000|2025-06-13 19:45:00|3630.4|3628.4|3627.6|3625.6|3631.1|3628.4|3627.1|3625.1|161
1749844200000|2025-06-13 19:50:00|3627.7|3625.7|3625.1|3623.1|3628.5|3626.5|3624.8|3622.8|135
1749844500000|2025-06-13 19:55:00|3625.2|3623.2|3627.2|3625.2|3627.5|3625.5|3624.1|3622.1|166
1749844800000|2025-06-13 20:00:00|3627.3|3625.3|3624.8|3622.8|3629.4|3627.4|3624.8|3622.8|153
1749845100000|2025-06-13 20:05:00|3624.7|3622.7|3629.1|3626.1|3630.8|3627.8|3624.5|3621.8|122
1749845400000|2025-06-13 20:10:00|3629.3|3626.3|3631.6|3628.6|3631.7|3628.7|3629.1|3626.1|89
1749845700000|2025-06-13 20:15:00|3631.9|3628.9|3631.8|3628.8|3632.6|3629.6|3631|3628|79
1749846000000|2025-06-13 20:20:00|3631.5|3628.5|3629.4|3626.4|3631.6|3628.6|3629.2|3626.2|83
1749846300000|2025-06-13 20:25:00|3629.2|3626.2|3630.3|3627.3|3630.6|3627.6|3629.2|3626.2|89
1749846600000|2025-06-13 20:30:00|3631.1|3628.1|3629.1|3626.1|3631.6|3628.6|3628.8|3625.8|84
1749846900000|2025-06-13 20:35:00|3629.4|3626.4|3631.5|3628.5|3632.1|3629.1|3629.4|3626.4|69
1749847200000|2025-06-13 20:40:00|3631.2|3628.2|3633.8|3630.8|3634.9|3631.9|3631.2|3628.2|77
1749847500000|2025-06-13 20:45:00|3634|3631|3635.2|3632.2|3636.9|3633.9|3633.3|3630.3|86
1749847800000|2025-06-13 20:50:00|3634.9|3631.9|3634.3|3632.3|3635.4|3632.4|3633.5|3630.5|108
1749848100000|2025-06-13 20:55:00|3634.7|3631.7|3632.1|3629.1|3634.8|3631.8|3631.6|3628.6|176
1750024800000|2025-06-15 22:00:00|3633.6|3630.6|3637.1|3634.1|3639.1|3636.1|3632.6|3629.2|350
1750025100000|2025-06-15 22:05:00|3637.4|3634.4|3638.6|3635.6|3641.7|3638.7|3637.4|3634.4|143
1750025400000|2025-06-15 22:10:00|3638.9|3635.9|3640.5|3637.5|3642.3|3639.3|3638.1|3635.1|184
1750025700000|2025-06-15 22:15:00|3639.8|3636.8|3640.6|3637.6|3641.5|3638.9|3638.5|3635.5|195
1750026000000|2025-06-15 22:20:00|3640.4|3638.4|3636.6|3633.6|3641.5|3638.5|3634.6|3631.6|119
1750026300000|2025-06-15 22:25:00|3636.9|3633.9|3626.5|3624.5|3637.1|3634.1|3626.2|3623.2|120
1750026600000|2025-06-15 22:30:00|3627.5|3624.9|3621.3|3619.3|3629.9|3627.4|3620.5|3617.7|192
1750026900000|2025-06-15 22:35:00|3620.8|3618.8|3620.1|3618.1|3622.6|3619.7|3608.7|3606.7|239
1750027200000|2025-06-15 22:40:00|3621.6|3618.6|3624.4|3622.4|3625.1|3623.1|3620.6|3618.1|112
1750027500000|2025-06-15 22:45:00|3624.6|3622.6|3632.6|3630.6|3632.6|3630.6|3624.6|3622.6|125
1750027800000|2025-06-15 22:50:00|3632.5|3630.5|3630.1|3628.1|3635.1|3632.6|3629.6|3627.6|87
1750028100000|2025-06-15 22:55:00|3630.7|3628.7|3627.8|3625.8|3631.2|3629.1|3627.5|3625.5|77
1750028400000|2025-06-15 23:00:00|3628.4|3626.4|3631.3|3628.3|3632.1|3630.1|3626.5|3624.3|142
1750028700000|2025-06-15 23:05:00|3632.1|3629.1|3629.1|3627.1|3633.6|3630.6|3629.1|3627.1|71
1750029000000|2025-06-15 23:10:00|3630.1|3626.6|3637.1|3634.1|3637.1|3634.4|3629.1|3626.1|84
1750029300000|2025-06-15 23:15:00|3637.3|3634.3|3634.6|3631.6|3638.6|3635.6|3630.6|3627.6|102
1750029600000|2025-06-15 23:20:00|3635.1|3632.1|3639.2|3637.2|3641|3638.5|3634.6|3631.6|70
1750029900000|2025-06-15 23:25:00|3639.4|3637.4|3636.7|3634.7|3640.4|3638.4|3635.9|3632.9|48
1750030200000|2025-06-15 23:30:00|3636.4|3634.4|3636.4|3633.4|3637.9|3635.9|3634.9|3632.4|56
1750030500000|2025-06-15 23:35:00|3636.6|3633.6|3636.4|3633.4|3637.4|3634.4|3635.2|3632.4|51
1750030800000|2025-06-15 23:40:00|3634.9|3632.9|3634.4|3631.4|3637.9|3635.4|3633.9|3630.9|62
1750031100000|2025-06-15 23:45:00|3633.9|3630.9|3631.4|3628.4|3634.4|3631.4|3627.9|3624.9|190
1750031400000|2025-06-15 23:50:00|3630.9|3627.9|3630.4|3627.4|3632.9|3630.9|3629.4|3626.9|123
1750031700000|2025-06-15 23:55:00|3630.6|3627.6|3631.4|3629.4|3634.3|3631.3|3629.9|3626.9|126
1750032000000|2025-06-16 00:00:00|3630.8|3628.8|3625.7|3622.7|3631.1|3629.1|3619.7|3617.4|356
1750032300000|2025-06-16 00:05:00|3625|3623|3631.2|3628.2|3633.1|3630.7|3624.7|3622.3|195
1750032600000|2025-06-16 00:10:00|3631|3629|3630.7|3627.7|3632.2|3629.8|3628.7|3626.7|138
1750032900000|2025-06-16 00:15:00|3630.2|3627.2|3626.2|3623.2|3630.7|3628.7|3624.7|3621.7|179
1750033200000|2025-06-16 00:20:00|3625.7|3624.2|3629.7|3627.7|3631.2|3628.7|3625.2|3622.7|183
1750033500000|2025-06-16 00:25:00|3630.2|3627.2|3626.2|3624.2|3631.7|3629.7|3626.2|3624.2|181
1750033800000|2025-06-16 00:30:00|3625.7|3623.7|3623.2|3621.2|3626.7|3624.2|3621.9|3619.6|157
1750034100000|2025-06-16 00:35:00|3623.7|3621.7|3623.2|3620.2|3625.2|3623.2|3620.4|3618.4|174
1750034400000|2025-06-16 00:40:00|3622.9|3620.9|3620.7|3617.7|3624.2|3621.7|3620.5|3617.5|151
1750034700000|2025-06-16 00:45:00|3620.2|3617.2|3618.3|3616.3|3620.7|3618.4|3617.4|3615.4|118
1750035000000|2025-06-16 00:50:00|3618.1|3616.1|3620|3618|3621|3618.5|3617.3|3615.3|152
1750035300000|2025-06-16 00:55:00|3620.1|3618.1|3620.3|3618.3|3622.5|3620.5|3619.5|3617|151
1750035600000|2025-06-16 01:00:00|3620.4|3618.4|3618.5|3616.5|3621.5|3619.3|3614.8|3612.5|456
1750035900000|2025-06-16 01:05:00|3619.5|3616.7|3616.8|3614.8|3619.5|3617|3614|3612|329
1750036200000|2025-06-16 01:10:00|3616.7|3614.7|3618|3615|3619.5|3617|3614.5|3612.3|211
1750036500000|2025-06-16 01:15:00|3618.2|3615.2|3615.5|3612.5|3620|3617.3|3613|3610.6|237
1750036800000|2025-06-16 01:20:00|3615.2|3613.2|3615.9|3613.9|3617.5|3614.7|3612.5|3610.5|181
1750037100000|2025-06-16 01:25:00|3615.5|3613.5|3613.5|3610.5|3616.4|3614|3612.2|3609.3|143
1750037400000|2025-06-16 01:30:00|3613.4|3610.4|3613.4|3610.4|3616.9|3614.7|3611.6|3609.3|226
1750037700000|2025-06-16 01:35:00|3613.2|3610.2|3614.1|3612.1|3615.4|3612.9|3610.8|3608.8|214
1750038000000|2025-06-16 01:40:00|3614.4|3611.4|3616.9|3613.9|3617.4|3614.8|3612.9|3610|182
1750038300000|2025-06-16 01:45:00|3616.8|3613.8|3618.8|3616.8|3620.8|3618.3|3616.3|3613.8|190
1750038600000|2025-06-16 01:50:00|3618.3|3615.8|3618.8|3615.8|3620.3|3617.8|3617.1|3614.4|185
1750038900000|2025-06-16 01:55:00|3619.2|3616.2|3618.3|3615.3|3619.3|3616.8|3616.8|3614.3|229
1750039200000|2025-06-16 02:00:00|3618.7|3615.7|3620.8|3617.8|3622.3|3620.3|3617.4|3615.3|213
1750039500000|2025-06-16 02:05:00|3620.7|3617.7|3630.7|3628.7|3632.1|3630.1|3620.4|3617.7|233
1750039800000|2025-06-16 02:10:00|3630.6|3628.6|3633.5|3631.5|3634.9|3632.8|3629.2|3627.2|281
1750040100000|2025-06-16 02:15:00|3633.7|3631.7|3639.9|3637.9|3640.9|3638.4|3633.7|3631.7|239
1750040400000|2025-06-16 02:20:00|3638.9|3636.9|3637.4|3635.4|3640.5|3638.5|3637.2|3635.2|216
1750040700000|2025-06-16 02:25:00|3637.9|3635.9|3636.7|3634.7|3639.5|3636.7|3636.2|3634.2|120
1750041000000|2025-06-16 02:30:00|3636.2|3634.2|3631.7|3629.7|3637.2|3635.2|3630|3627.8|216
1750041300000|2025-06-16 02:35:00|3631.6|3629.6|3631.5|3629.5|3634.7|3632|3631.5|3629.1|216
1750041600000|2025-06-16 02:40:00|3631.7|3629.7|3634.7|3632.7|3635.4|3633.2|3630.7|3628.7|216
1750041900000|2025-06-16 02:45:00|3634.4|3632.4|3633.4|3630.4|3635.9|3633.4|3631.4|3629.3|227
1750042200000|2025-06-16 02:50:00|3632.7|3630.7|3634.3|3632.3|3634.9|3632.3|3626.3|3623.8|272
1750042500000|2025-06-16 02:55:00|3634|3632|3633.4|3631.4|3634.3|3632.3|3630.3|3627.9|196
1750042800000|2025-06-16 03:00:00|3633.3|3631.3|3634.3|3632.3|3634.5|3632.3|3628.9|3626.5|214
1750043100000|2025-06-16 03:05:00|3634.4|3632.4|3636.9|3634.9|3636.9|3634.9|3632.4|3629.9|274
1750043400000|2025-06-16 03:10:00|3636.6|3634.6|3636.4|3634.4|3639|3636.5|3635.1|3632.9|193
1750043700000|2025-06-16 03:15:00|3636.2|3633.4|3637.3|3634.3|3638.5|3635.5|3633.4|3631.4|150
1750044000000|2025-06-16 03:20:00|3637.2|3634.2|3637.4|3634.4|3639.2|3637.2|3633.9|3631.9|129
1750044300000|2025-06-16 03:25:00|3637.3|3634.3|3630.6|3628.6|3637.4|3635.4|3630.3|3628.1|182
1750044600000|2025-06-16 03:30:00|3630.1|3628.1|3621.9|3619.9|3630.1|3628.1|3620.9|3618.3|196
1750044900000|2025-06-16 03:35:00|3622.8|3619.8|3620.8|3617.8|3623.5|3621.3|3620.2|3617.8|125
1750045200000|2025-06-16 03:40:00|3620.1|3618.1|3620.8|3618.8|3623.8|3621.8|3619.8|3617.8|104
1750045500000|2025-06-16 03:45:00|3621.1|3618.1|3620.4|3618.4|3622.3|3619.8|3619.5|3617.5|101
1750045800000|2025-06-16 03:50:00|3620.8|3618.8|3622.6|3620.6|3623.3|3621.3|3620.8|3618.8|87
1750046100000|2025-06-16 03:55:00|3621.8|3619.8|3624.8|3622.8|3625.5|3623.2|3621.3|3619.3|98
1750046400000|2025-06-16 04:00:00|3624.4|3622.4|3627.7|3625.7|3628.8|3626.7|3623.9|3621.9|96
1750046700000|2025-06-16 04:05:00|3627.4|3625.4|3625.4|3623.4|3627.5|3625.4|3624.3|3622.3|93
1750047000000|2025-06-16 04:10:00|3625.5|3623.5|3624|3622|3627|3625|3623.7|3621.7|123
1750047300000|2025-06-16 04:15:00|3624.2|3622.2|3625.4|3623.4|3625.6|3623.6|3622.9|3620.6|66
1750047600000|2025-06-16 04:20:00|3625.2|3623.2|3625.4|3623.4|3627.4|3625.4|3625.2|3622.9|77
1750047900000|2025-06-16 04:25:00|3625.9|3623.9|3626.4|3624.4|3627.4|3625.3|3625.8|3623.4|56
1750048200000|2025-06-16 04:30:00|3626.3|3624.3|3626.7|3624.7|3627.9|3625.9|3625.4|3623.4|89
1750048500000|2025-06-16 04:35:00|3625.9|3623.9|3625.9|3623.9|3626.4|3624.4|3624.3|3621.9|78
1750048800000|2025-06-16 04:40:00|3626.2|3624.2|3625.4|3623.4|3627.9|3625.4|3625.4|3623.4|68
1750049100000|2025-06-16 04:45:00|3624.9|3622.9|3625.2|3623.2|3625.9|3623.4|3623.4|3621.4|82
1750049400000|2025-06-16 04:50:00|3624.9|3622.9|3623.4|3621.4|3624.9|3622.9|3621.9|3619.8|90
1750049700000|2025-06-16 04:55:00|3623.5|3621.5|3623.4|3620.4|3624.4|3621.7|3621.7|3619.4|84
1750050000000|2025-06-16 05:00:00|3623.6|3620.6|3622.9|3620.9|3624.9|3622.4|3621.4|3619.4|152
1750050300000|2025-06-16 05:05:00|3622.4|3620.4|3630.4|3627.4|3631.4|3628.9|3622.4|3620.4|175
1750050600000|2025-06-16 05:10:00|3630.8|3627.8|3631|3629|3634.7|3632.7|3630.2|3627.8|128
1750050900000|2025-06-16 05:15:00|3632|3629.1|3632.6|3629.6|3633.4|3631.1|3630|3628|122
1750051200000|2025-06-16 05:20:00|3632.7|3629.7|3636.8|3634.8|3637.1|3634.8|3631.1|3628.6|117
1750051500000|2025-06-16 05:25:00|3636.6|3634.6|3638|3636|3639.2|3636.7|3635.2|3633.2|142
1750051800000|2025-06-16 05:30:00|3638.2|3636.2|3625|3623|3639|3637|3625|3622.3|338
1750052100000|2025-06-16 05:35:00|3625.3|3623.3|3630.9|3628.9|3631.4|3628.9|3624.8|3621.8|284
1750052400000|2025-06-16 05:40:00|3630.6|3628.6|3628.8|3625.8|3631.5|3629.2|3626.3|3624.2|257
1750052700000|2025-06-16 05:45:00|3627.8|3626.1|3627.8|3625.8|3630.9|3627.9|3626.5|3624.2|208
1750053000000|2025-06-16 05:50:00|3628.1|3626.1|3630.9|3628.9|3631.4|3629.1|3627.8|3624.8|183
1750053300000|2025-06-16 05:55:00|3631.1|3629.1|3634.1|3631.1|3636|3633.6|3629.9|3627.9|235
1750053600000|2025-06-16 06:00:00|3633.4|3631.4|3637.2|3635.2|3639.8|3637.8|3633.4|3631.1|458
1750053900000|2025-06-16 06:05:00|3636.9|3634.9|3635.7|3633.7|3637.3|3635.3|3634.7|3632.7|266
1750054200000|2025-06-16 06:10:00|3636|3634|3636.6|3634.6|3637.6|3635.6|3635.1|3633.1|368
1750054500000|2025-06-16 06:15:00|3636|3634|3636.5|3634.5|3638.7|3636.6|3635.9|3633.9|291
1750054800000|2025-06-16 06:20:00|3636.3|3634.3|3637|3635|3638.3|3636|3634.6|3632.6|356
1750055100000|2025-06-16 06:25:00|3637.1|3635.1|3636.3|3633.3|3638.5|3636.5|3634.2|3631.4|341
1750055400000|2025-06-16 06:30:00|3636|3634.3|3640|3638|3640.9|3638.2|3635.7|3633.3|246
1750055700000|2025-06-16 06:35:00|3640.1|3638.1|3643.1|3641.1|3643.7|3641.6|3640|3637.4|417
1750056000000|2025-06-16 06:40:00|3643.5|3640.5|3654.7|3652.7|3655.2|3653|3642.1|3639.6|778
1750056300000|2025-06-16 06:45:00|3654.6|3652.6|3647.8|3645.8|3655|3652.7|3645.9|3643.9|414
1750056600000|2025-06-16 06:50:00|3648|3646|3645.6|3643.6|3648.3|3646|3638.1|3636.1|321
1750056900000|2025-06-16 06:55:00|3646.1|3644.1|3646.5|3644.5|3648.2|3646.2|3645|3642.7|194
1750057200000|2025-06-16 07:00:00|3646.3|3644.3|3648.6|3646.6|3649.3|3647.3|3638.6|3636.2|281
1750057500000|2025-06-16 07:05:00|3648.4|3646.4|3653|3651|3654.1|3652.1|3648.3|3646.3|216
1750057800000|2025-06-16 07:10:00|3652.6|3650.6|3644.8|3642.8|3654.3|3652.3|3644|3642|246
1750058100000|2025-06-16 07:15:00|3644.4|3642.4|3636.2|3634.2|3647.8|3645.4|3635.8|3633.8|254
1750058400000|2025-06-16 07:20:00|3635.7|3633.7|3650.6|3648.6|3652.4|3649.7|3635.3|3633.3|309
1750058700000|2025-06-16 07:25:00|3651.3|3648.3|3650|3648|3652.8|3650.3|3648.8|3646.8|202
1750059000000|2025-06-16 07:30:00|3650.8|3648.8|3650.5|3648.5|3652.7|3650.6|3648.1|3646.1|235
1750059300000|2025-06-16 07:35:00|3650.3|3648.3|3652.2|3650.2|3654|3651.6|3649.1|3646.5|196
1750059600000|2025-06-16 07:40:00|3652.4|3650.4|3652.4|3650.4|3654.5|3652.5|3650.7|3648.6|206
1750059900000|2025-06-16 07:45:00|3652.5|3650.5|3646.8|3644.8|3653.6|3651.6|3646.4|3644.4|229
1750060200000|2025-06-16 07:50:00|3646.6|3644.6|3645.5|3643.5|3648.6|3646.5|3642.2|3640.2|216
1750060500000|2025-06-16 07:55:00|3646.2|3644.2|3646|3644|3648.9|3646.9|3644.3|3642.3|213
1750060800000|2025-06-16 08:00:00|3646.3|3644.3|3644.6|3642.6|3647.6|3645.6|3644.1|3642.1|219
1750061100000|2025-06-16 08:05:00|3644.2|3642.2|3643.6|3641.6|3645.3|3643.2|3641.7|3639.7|271
1750061400000|2025-06-16 08:10:00|3643.7|3641.7|3646.9|3644.9|3647.4|3645.4|3643.4|3640.9|230
1750061700000|2025-06-16 08:15:00|3647.7|3645.7|3646.3|3644.3|3648.7|3646.7|3645|3642.5|206
1750062000000|2025-06-16 08:20:00|3646|3644|3637.5|3635.5|3646|3644|3637.2|3635.2|227
1750062300000|2025-06-16 08:25:00|3637.1|3635.1|3634.3|3632.3|3640.2|3638.2|3633.9|3631.9|274
1750062600000|2025-06-16 08:30:00|3633.9|3631.9|3637.8|3635.8|3639.8|3637|3633.5|3631.5|186
1750062900000|2025-06-16 08:35:00|3637.7|3635.7|3642.6|3640.6|3643.1|3640.8|3636|3633.8|211
1750063200000|2025-06-16 08:40:00|3642.5|3640.5|3646.1|3644.1|3647.5|3645.5|3642|3640|248
1750063500000|2025-06-16 08:45:00|3645.8|3643.8|3643.1|3641.1|3647|3645|3642|3640|254
1750063800000|2025-06-16 08:50:00|3643.3|3641.3|3642.2|3640.2|3645.7|3643.7|3642|3640|193
1750064100000|2025-06-16 08:55:00|3642.3|3640.3|3642.2|3640.2|3645|3643|3641.2|3639.2|258
1750064400000|2025-06-16 09:00:00|3642.1|3640.1|3642.1|3640.1|3643.7|3641.7|3641|3639|205
1750064700000|2025-06-16 09:05:00|3641.7|3639.7|3641.8|3639.8|3644.5|3642.5|3641.3|3639.1|131
1750065000000|2025-06-16 09:10:00|3642|3640|3639.4|3637.4|3642.8|3640.8|3639.2|3637.2|186
1750065300000|2025-06-16 09:15:00|3639.3|3637.3|3639|3637|3640|3638|3638.1|3636.1|157
1750065600000|2025-06-16 09:20:00|3639.2|3637.2|3641|3639|3641.6|3639.3|3638.3|3636.3|227
1750065900000|2025-06-16 09:25:00|3641.3|3639.3|3642.7|3640.7|3643.2|3641.2|3640.7|3638.2|237
1750066200000|2025-06-16 09:30:00|3642.8|3640.8|3639|3637|3643.8|3641.3|3637.3|3634.8|224
1750066500000|2025-06-16 09:35:00|3639.3|3637.3|3641.3|3639.3|3643|3640.6|3638.4|3635.8|203
1750066800000|2025-06-16 09:40:00|3641.4|3638.4|3636.9|3634.9|3642.4|3639.8|3636.9|3634.9|196
1750067100000|2025-06-16 09:45:00|3637|3635|3634.6|3632.6|3637.9|3635.9|3634.6|3632.6|151
1750067400000|2025-06-16 09:50:00|3633.9|3631.9|3629.8|3627.8|3634.6|3632.6|3628.7|3626.7|223
1750067700000|2025-06-16 09:55:00|3629.3|3627.3|3632.6|3630.6|3633.4|3631.4|3628.9|3626.9|180
1750068000000|2025-06-16 10:00:00|3632.9|3630.9|3636.1|3634.1|3640.6|3638.1|3632.9|3630.9|179
1750068300000|2025-06-16 10:05:00|3636.9|3633.9|3638.9|3636.9|3639.4|3637.4|3636.4|3633.9|136
1750068600000|2025-06-16 10:10:00|3639.3|3637.3|3638.8|3636.8|3641|3639|3636.1|3633.9|200
1750068900000|2025-06-16 10:15:00|3638.5|3636.5|3636.4|3634.4|3638.8|3636.7|3634.6|3632.6|156
1750069200000|2025-06-16 10:20:00|3636.5|3634.5|3637.2|3634.2|3638.7|3636.7|3632.9|3630.9|113
1750069500000|2025-06-16 10:25:00|3636.5|3634.5|3639.1|3636.1|3639.3|3636.7|3635.4|3633|97
1750069800000|2025-06-16 10:30:00|3639.2|3636.2|3642.2|3640.2|3643.6|3641.2|3638|3635.7|147
1750070100000|2025-06-16 10:35:00|3642.1|3640.1|3642.6|3640.6|3643.7|3641.5|3640.7|3637.7|138
1750070400000|2025-06-16 10:40:00|3642.7|3640.7|3641.2|3638.2|3643.2|3640.7|3639.6|3637.5|144
1750070700000|2025-06-16 10:45:00|3641.3|3638.3|3640.9|3638.9|3642.7|3640.4|3639.2|3637.1|117
1750071000000|2025-06-16 10:50:00|3640|3638|3640.9|3638.9|3642.2|3639.4|3638.4|3635.9|207
1750071300000|2025-06-16 10:55:00|3640.4|3638.4|3641.7|3638.7|3641.7|3639.4|3636.4|3634.4|219
1750071600000|2025-06-16 11:00:00|3641.4|3638.4|3642.2|3640.2|3642.8|3640.3|3636.6|3634.6|228
1750071900000|2025-06-16 11:05:00|3642|3640|3637.8|3634.8|3643.2|3641.2|3635.8|3633.2|177
1750072200000|2025-06-16 11:10:00|3637.1|3635.1|3641.5|3639.5|3642.5|3640.5|3636.3|3633.8|184
1750072500000|2025-06-16 11:15:00|3641.7|3638.7|3643.5|3641.5|3644.3|3642.3|3639.4|3637.3|161
1750072800000|2025-06-16 11:20:00|3643.9|3641.9|3641.9|3639.9|3645|3642.8|3641.1|3639.1|203
1750073100000|2025-06-16 11:25:00|3642.1|3640.1|3639.6|3637.6|3642.1|3640.1|3638.7|3636.7|123
1750073400000|2025-06-16 11:30:00|3639.3|3637.3|3631|3629|3639.3|3637.3|3629.7|3627|190
1750073700000|2025-06-16 11:35:00|3631.2|3629.2|3633.6|3630.6|3634.4|3632.1|3629.1|3626.9|179
1750074000000|2025-06-16 11:40:00|3633.3|3631.3|3632.1|3629.1|3634.6|3632.6|3630.3|3627.9|202
1750074300000|2025-06-16 11:45:00|3631.3|3629.3|3630.2|3628.2|3632.5|3630.5|3628.5|3626.5|244
1750074600000|2025-06-16 11:50:00|3629.7|3627.7|3631|3629|3632.4|3630.4|3628.9|3626.9|154
1750074900000|2025-06-16 11:55:00|3631.1|3629.1|3632.7|3629.7|3636|3634|3630.6|3627.8|221
1750075200000|2025-06-16 12:00:00|3632.5|3630.5|3634|3632|3634.5|3632.5|3630.9|3628.9|276
1750075500000|2025-06-16 12:05:00|3634.3|3632.3|3637|3635|3639.2|3637.2|3634.1|3632.1|252
1750075800000|2025-06-16 12:10:00|3637.2|3635.2|3640.7|3638.7|3641|3639|3635.8|3633.8|233
1750076100000|2025-06-16 12:15:00|3640.8|3638.8|3642|3640|3642.2|3640.2|3638.7|3636.7|168
1750076400000|2025-06-16 12:20:00|3642.2|3640.2|3640.6|3638.6|3642.3|3640.3|3639.2|3637.2|297
1750076700000|2025-06-16 12:25:00|3641.2|3639.2|3641.8|3636.3|3642.1|3640.1|3638.4|3636.3|197
1750077000000|2025-06-16 12:30:00|3641.9|3636.4|3635.6|3633.6|3642|3638.8|3635.1|3632.8|221
1750077300000|2025-06-16 12:35:00|3636.4|3633.4|3640.6|3638.6|3641.5|3639.5|3635.6|3633.3|222
1750077600000|2025-06-16 12:40:00|3640.1|3638.1|3644|3642|3646.7|3644.5|3640.1|3638.1|335
1750077900000|2025-06-16 12:45:00|3643.8|3641.8|3648.1|3646.1|3648.8|3646.8|3643.3|3641.3|215
1750078200000|2025-06-16 12:50:00|3647.6|3645.6|3648.5|3646.5|3650.2|3648.2|3645.2|3642.2|258
1750078500000|2025-06-16 12:55:00|3648.6|3646.6|3647.7|3645.7|3649.9|3647.9|3645.6|3643.6|203
1750078800000|2025-06-16 13:00:00|3647.8|3645.8|3646|3644|3651.4|3649.4|3641.9|3639.9|423
1750079100000|2025-06-16 13:05:00|3646.2|3644.2|3642.7|3640.7|3650.4|3647.9|3641.7|3639.7|284
1750079400000|2025-06-16 13:10:00|3642.2|3640.2|3641.6|3639.6|3643.8|3641.5|3637.3|3634.8|226
1750079700000|2025-06-16 13:15:00|3642.1|3640.1|3640.5|3638.5|3642.1|3640.1|3633.5|3631.5|347
1750080000000|2025-06-16 13:20:00|3640.8|3638.8|3639.4|3637.4|3641.9|3639.9|3637.1|3635.1|353
1750080300000|2025-06-16 13:25:00|3639.8|3637.8|3642.9|3640.9|3643.4|3641.4|3637.4|3635.4|331
1750080600000|2025-06-16 13:30:00|3642.1|3640.1|3643.5|3640.5|3647.6|3645.6|3641.7|3639.7|575
1750080900000|2025-06-16 13:35:00|3642.5|3640.3|3641|3639|3645.8|3643.8|3639|3636.8|475
1750081200000|2025-06-16 13:40:00|3640.1|3638.1|3634.4|3632.4|3641.1|3639.1|3628.2|3626.2|658
1750081500000|2025-06-16 13:45:00|3633.9|3630.9|3645.6|3643.6|3647.2|3645.2|3632.5|3630.5|557
1750081800000|2025-06-16 13:50:00|3645.5|3643.5|3627.8|3625.8|3647.1|3645.1|3627.3|3625.3|724
1750082100000|2025-06-16 13:55:00|3627.7|3625.7|3624.3|3622.3|3631.3|3629.1|3621|3618.6|1124
1750082400000|2025-06-16 14:00:00|3624.4|3622.4|3629.8|3627.8|3633.6|3631.6|3623.2|3620.3|700
1750082700000|2025-06-16 14:05:00|3630.1|3628.1|3634.6|3632.6|3639|3636.8|3629.1|3627.1|677
1750083000000|2025-06-16 14:10:00|3634.4|3632.4|3635.4|3633.4|3638.3|3636.1|3628.5|3626.4|502
1750083300000|2025-06-16 14:15:00|3635.3|3633.3|3633|3631|3637.1|3635.1|3631.1|3629.1|426
1750083600000|2025-06-16 14:20:00|3633.2|3631.2|3628|3626|3634.4|3631.5|3627.2|3625.2|490
1750083900000|2025-06-16 14:25:00|3627.9|3625.9|3624.1|3622.1|3628.8|3626.8|3623.3|3621.3|488
1750084200000|2025-06-16 14:30:00|3623.4|3621.4|3632.3|3630.3|3633.8|3631.8|3621.6|3619.6|421
1750084500000|2025-06-16 14:35:00|3632.4|3630.4|3632.2|3630.2|3634.9|3632.9|3629.9|3627.9|334
1750084800000|2025-06-16 14:40:00|3633.9|3631.9|3638.2|3636.2|3638.7|3636.7|3633.2|3631|383
1750085100000|2025-06-16 14:45:00|3638.4|3636.4|3641.7|3639.7|3642.7|3640.7|3637|3635|357
1750085400000|2025-06-16 14:50:00|3641.5|3639.5|3640.8|3638.8|3643.3|3641.3|3640.4|3638.4|344
1750085700000|2025-06-16 14:55:00|3640.7|3638.7|3637.8|3635.8|3643.3|3641.3|3637.8|3635.8|345
1750086000000|2025-06-16 15:00:00|3637.9|3635.9|3639.9|3637.9|3641|3639|3637.3|3635.3|436
1750086300000|2025-06-16 15:05:00|3640|3638|3640|3638|3641.9|3639.9|3637.9|3635.9|307
1750086600000|2025-06-16 15:10:00|3639.9|3637.9|3640.5|3638.5|3642.1|3640.1|3638.5|3636.5|268
1750086900000|2025-06-16 15:15:00|3640.4|3638.4|3637.8|3635.8|3641.2|3639.2|3637.8|3635.8|260
1750087200000|2025-06-16 15:20:00|3638|3636|3639.9|3637.9|3640.2|3638.2|3637.6|3635.6|218
1750087500000|2025-06-16 15:25:00|3640|3638|3641.9|3639.9|3643.4|3641.4|3639.6|3637.6|322
1750087800000|2025-06-16 15:30:00|3642.2|3640.2|3642.4|3640.4|3643|3641|3638.2|3636.2|279
1750088100000|2025-06-16 15:35:00|3642.9|3640.9|3639.5|3637.5|3642.9|3640.9|3637.7|3635.7|268
1750088400000|2025-06-16 15:40:00|3639.7|3637.7|3644.6|3642.6|3645.1|3643.1|3638.9|3636.9|271
1750088700000|2025-06-16 15:45:00|3644.7|3642.7|3643.8|3641.8|3647.4|3645.4|3643.7|3641.7|335
1750089000000|2025-06-16 15:50:00|3643.4|3641.4|3642.7|3640.7|3643.8|3641.8|3640.7|3638.7|260
1750089300000|2025-06-16 15:55:00|3642.2|3640.2|3641.4|3639.4|3643.2|3641.2|3639.5|3637.5|376
1750089600000|2025-06-16 16:00:00|3641.3|3639.3|3639.7|3637.7|3643.4|3641.4|3638.6|3636.6|289
1750089900000|2025-06-16 16:05:00|3640|3638|3641.2|3639.2|3641.7|3639.7|3638.4|3636.4|183
1750090200000|2025-06-16 16:10:00|3641.7|3639.7|3639.3|3637.3|3641.8|3639.8|3637.6|3635.6|195
1750090500000|2025-06-16 16:15:00|3639.1|3637.1|3638.8|3636.8|3639.3|3637.3|3636.4|3634.4|238
1750090800000|2025-06-16 16:20:00|3638.7|3636.7|3636.8|3634.8|3639.4|3637.4|3635.3|3633.3|237
1750091100000|2025-06-16 16:25:00|3636.9|3634.9|3638.7|3636.7|3640|3638|3636.6|3634.6|287
1750091400000|2025-06-16 16:30:00|3638.9|3636.9|3639|3637|3639.3|3637.3|3637.5|3635.5|271
1750091700000|2025-06-16 16:35:00|3638.5|3636.5|3637|3635|3639.5|3637.5|3636.5|3634.5|218
1750092000000|2025-06-16 16:40:00|3636.7|3634.7|3638.5|3636.5|3639|3637|3635.4|3633.4|285
1750092300000|2025-06-16 16:45:00|3637.9|3635.9|3639.1|3637.1|3640|3638|3637.6|3635.6|201
1750092600000|2025-06-16 16:50:00|3639.4|3637.4|3640.4|3638.4|3640.5|3638.5|3639|3636.7|225
1750092900000|2025-06-16 16:55:00|3640.9|3638.9|3641.4|3639.4|3641.8|3639.8|3639.4|3637.4|183
1750093200000|2025-06-16 17:00:00|3641.5|3639.5|3640.7|3638.7|3642.7|3640.7|3640.1|3638.1|212
1750093500000|2025-06-16 17:05:00|3640.6|3638.6|3638.6|3636.6|3640.7|3638.7|3638|3635.8|261
1750093800000|2025-06-16 17:10:00|3638.5|3636.5|3638.7|3636.7|3639.7|3637.7|3636.9|3634.9|255
1750094100000|2025-06-16 17:15:00|3639.1|3636.1|3640.2|3638.2|3641.6|3639.6|3638.7|3636.1|239
1750094400000|2025-06-16 17:20:00|3640|3638|3640.8|3638.8|3641.1|3639.1|3637.9|3635.9|280
1750094700000|2025-06-16 17:25:00|3641.2|3639.2|3641.9|3639.9|3643.1|3641|3639.9|3637.9|215
1750095000000|2025-06-16 17:30:00|3641.3|3639.3|3639.7|3637.7|3643.3|3641|3638.7|3636.7|217
1750095300000|2025-06-16 17:35:00|3639.4|3637.4|3637.7|3635.7|3640.1|3638.1|3637.3|3635.3|145
1750095600000|2025-06-16 17:40:00|3637.6|3635.6|3637.8|3635.8|3638.4|3636.4|3635.7|3633.7|178
1750095900000|2025-06-16 17:45:00|3637.7|3635.7|3636.4|3634.4|3639.1|3636.7|3635.3|3633.3|212
1750096200000|2025-06-16 17:50:00|3636.3|3634.3|3635|3633|3636.5|3634.5|3634.9|3632.9|123
1750096500000|2025-06-16 17:55:00|3634.9|3632.9|3635.2|3633.2|3636.4|3634|3633.9|3631.9|170
1750096800000|2025-06-16 18:00:00|3635.1|3633.1|3635.2|3633.2|3636.2|3633.7|3633.2|3631.2|202
1750097100000|2025-06-16 18:05:00|3635.1|3633.1|3634.5|3632.5|3636|3633.7|3632.1|3630.1|251
1750097400000|2025-06-16 18:10:00|3634.4|3632.4|3633.6|3631.6|3636.7|3634.5|3633.3|3631.3|185
1750097700000|2025-06-16 18:15:00|3633.8|3631.8|3633.3|3631.3|3634.4|3632.4|3632.2|3630|206
1750098000000|2025-06-16 18:20:00|3633.6|3631.6|3633.5|3631.5|3634.1|3632.1|3632.2|3629.7|268
1750098300000|2025-06-16 18:25:00|3633.7|3631.7|3633.6|3631.6|3635.5|3633.5|3632.8|3630.7|201
1750098600000|2025-06-16 18:30:00|3633.7|3631.7|3634.2|3632.2|3635.1|3633.1|3633.5|3631|174
1750098900000|2025-06-16 18:35:00|3634.5|3632.5|3633.5|3631.5|3634.8|3632.8|3632.7|3630.7|146
1750099200000|2025-06-16 18:40:00|3633.2|3631.2|3633.1|3631.1|3634.2|3632.2|3632.2|3630.2|136
1750099500000|2025-06-16 18:45:00|3633.3|3631.3|3630.8|3628.8|3634.1|3631.5|3630.1|3628.1|192
1750099800000|2025-06-16 18:50:00|3630.7|3628.7|3633.6|3631.6|3634|3632|3629.7|3627.7|158
1750100100000|2025-06-16 18:55:00|3633.7|3631.7|3633.4|3631.4|3634.2|3632.2|3630.9|3628.9|227
1750100400000|2025-06-16 19:00:00|3633.2|3631.2|3631.3|3629.3|3633.4|3631.4|3631|3629|153
1750100700000|2025-06-16 19:05:00|3631.1|3629.1|3631.3|3629.3|3632.8|3630.8|3630.8|3627.9|119
1750101000000|2025-06-16 19:10:00|3631.9|3629.9|3630.8|3628.8|3631.9|3629.9|3630.7|3628.7|180
1750101300000|2025-06-16 19:15:00|3630.9|3628.9|3631|3629|3631.9|3629.9|3629.2|3627.2|168
1750101600000|2025-06-16 19:20:00|3630.8|3628.8|3631.9|3629.9|3633.4|3631.4|3630.5|3628.2|128
1750101900000|2025-06-16 19:25:00|3632.3|3630.3|3632.3|3630.3|3632.8|3630.8|3630.4|3628.4|212
1750102200000|2025-06-16 19:30:00|3632.4|3630.4|3634.1|3632.1|3634.5|3632.5|3631.3|3629.3|222
1750102500000|2025-06-16 19:35:00|3634.2|3631.2|3634.6|3632.6|3635.5|3632.9|3633.5|3631.2|142
1750102800000|2025-06-16 19:40:00|3634.5|3632.5|3634.8|3632.8|3635.1|3633.1|3633.2|3630.6|200
1750103100000|2025-06-16 19:45:00|3635.2|3633.2|3634.5|3632.5|3635.8|3633.8|3634.5|3632.5|200
1750103400000|2025-06-16 19:50:00|3634.4|3632.4|3634.2|3632.2|3635|3633|3633|3631|301
1750103700000|2025-06-16 19:55:00|3634.1|3632.1|3633.4|3631.4|3634.5|3632.5|3631.9|3629.9|334
1750104000000|2025-06-16 20:00:00|3634.3|3631.3|3635|3633|3635.9|3633.6|3633.5|3631.1|76
1750104300000|2025-06-16 20:05:00|3635.2|3633.2|3634|3632|3635.6|3633.6|3633.1|3631.1|77
1750104600000|2025-06-16 20:10:00|3633.9|3631.9|3633.5|3631.5|3634.2|3632.2|3632.5|3630.5|83
1750104900000|2025-06-16 20:15:00|3633.1|3631.1|3634|3632|3634.8|3632.8|3633.1|3631.1|36
1750105200000|2025-06-16 20:20:00|3634.2|3632.2|3633.9|3631.9|3634.2|3632.2|3633.5|3631.5|22
1750105500000|2025-06-16 20:25:00|3633.8|3631.8|3634.5|3632.5|3635.2|3633.2|3633.6|3631.2|54
1750105800000|2025-06-16 20:30:00|3634.4|3632.4|3633.5|3631.5|3634.5|3632.5|3633.2|3631.2|28
1750106100000|2025-06-16 20:35:00|3633.7|3631.7|3634.2|3632.2|3635.2|3633.2|3633.4|3631.4|62
1750106400000|2025-06-16 20:40:00|3634.4|3632.4|3634.7|3632.7|3634.8|3632.8|3633.7|3631.3|42
1750106700000|2025-06-16 20:45:00|3634.9|3632.9|3633.9|3631.9|3635.2|3633.2|3633.3|3631.3|60
1750107000000|2025-06-16 20:50:00|3634|3632|3633.4|3631.4|3634.2|3632.2|3632.9|3630.9|46
1750107300000|2025-06-16 20:55:00|3634.2|3631.2|3633.4|3631.4|3635.1|3632.2|3632.4|3629.9|80
1750111200000|2025-06-16 22:00:00|3634.7|3631.7|3633.9|3630.9|3635.7|3632.7|3632.9|3630.2|101
1750111500000|2025-06-16 22:05:00|3633.7|3630.7|3631.4|3629.4|3633.7|3630.7|3631|3628|82
1750111800000|2025-06-16 22:10:00|3631.2|3628.4|3633.4|3631.4|3634.9|3631.4|3631.2|3628.4|31
1750112100000|2025-06-16 22:15:00|3633.9|3631.9|3633.4|3630.4|3636.2|3632.4|3632.7|3629.9|39
1750112400000|2025-06-16 22:20:00|3633.2|3631.2|3631.4|3629.4|3634.4|3631.7|3631.4|3629.4|45
1750112700000|2025-06-16 22:25:00|3632.4|3629.9|3633.4|3630.4|3635.3|3632.3|3632.2|3629.9|33
1750113000000|2025-06-16 22:30:00|3632.7|3630.7|3632.4|3630.4|3634.5|3631.9|3631.7|3628.9|96
1750113300000|2025-06-16 22:35:00|3632.7|3630.7|3633.9|3631.9|3633.9|3631.9|3631.9|3629.2|72
1750113600000|2025-06-16 22:40:00|3633.8|3630.8|3633.7|3631.7|3634.5|3631.9|3632.4|3629.9|55
1750113900000|2025-06-16 22:45:00|3633.4|3630.4|3634.9|3631.9|3635.2|3632.7|3632.2|3629.3|141
1750114200000|2025-06-16 22:50:00|3634.7|3632.7|3633.9|3631.9|3636.1|3633.4|3633.4|3630.6|126
1750114500000|2025-06-16 22:55:00|3633.7|3631.7|3634.2|3632.2|3635.4|3632.9|3633.4|3630.9|56
1750114800000|2025-06-16 23:00:00|3633.9|3631.9|3635.4|3633.4|3636.7|3633.7|3633.7|3631.7|98
1750115100000|2025-06-16 23:05:00|3635.2|3633.2|3636.9|3634.9|3639|3636.2|3634.4|3632.4|59
1750115400000|2025-06-16 23:10:00|3636.7|3634.7|3638.9|3635.9|3639.7|3636.9|3636.4|3633.9|80
1750115700000|2025-06-16 23:15:00|3638.7|3636.7|3640.9|3637.9|3641.4|3638.4|3637.9|3635.7|73
1750116000000|2025-06-16 23:20:00|3640.6|3638.6|3640.1|3637.1|3642|3639|3638.9|3636.1|36
1750116300000|2025-06-16 23:25:00|3639.6|3637.6|3638.9|3636.9|3640.5|3637.6|3638.6|3635.8|67
1750116600000|2025-06-16 23:30:00|3639.1|3636.1|3635.6|3633.6|3639.1|3637.1|3635.6|3632.7|91
1750116900000|2025-06-16 23:35:00|3635.9|3633.9|3636.1|3634.1|3637|3634.6|3635.4|3633.4|48
1750117200000|2025-06-16 23:40:00|3635.9|3633.9|3630.7|3628.7|3636.1|3633.9|3630.4|3627.9|81
1750117500000|2025-06-16 23:45:00|3630.2|3628.2|3632.7|3629.7|3633.7|3631.7|3630.2|3627.7|97
1750117800000|2025-06-16 23:50:00|3633.2|3630.2|3635.2|3632.2|3635.7|3632.9|3631.4|3628.7|106
1750118100000|2025-06-16 23:55:00|3634.4|3632.4|3634.2|3631.2|3634.4|3632.4|3632.2|3629.7|102
1750118400000|2025-06-17 00:00:00|3634.7|3631.7|3627.1|3625.1|3634.9|3632.2|3624.6|3622.6|314
1750118700000|2025-06-17 00:05:00|3626.8|3624.8|3629.1|3626.1|3629.6|3627.1|3625.6|3623.1|152
1750119000000|2025-06-17 00:10:00|3628.8|3626.8|3634.6|3631.6|3635.1|3632.6|3628.8|3626.8|112
1750119300000|2025-06-17 00:15:00|3633.6|3630.6|3633.9|3631.9|3635.1|3632.8|3630.1|3627.6|88
1750119600000|2025-06-17 00:20:00|3634.1|3632.1|3635.8|3633.8|3637|3635|3632.6|3630|169
1750119900000|2025-06-17 00:25:00|3635.6|3633.6|3638.4|3636.4|3640.5|3638.5|3634.8|3632.8|186
1750120200000|2025-06-17 00:30:00|3638.8|3636.8|3638.3|3636.3|3639.6|3637.6|3637.3|3635|96
1750120500000|2025-06-17 00:35:00|3638.5|3636.5|3637|3635|3639|3637|3635.9|3633.9|118
1750120800000|2025-06-17 00:40:00|3636.8|3634.8|3638|3635|3638.5|3636.4|3636.5|3634.5|105
1750121100000|2025-06-17 00:45:00|3637|3635.3|3637|3635|3639|3636.5|3636|3634|111
1750121400000|2025-06-17 00:50:00|3636.8|3634.8|3634.5|3631.5|3637.8|3635.8|3632.3|3629.6|114
1750121700000|2025-06-17 00:55:00|3633.8|3631.8|3629.3|3627.3|3634.5|3632|3628|3626|155
1750122000000|2025-06-17 01:00:00|3629|3627|3635.5|3633.5|3636.5|3634|3629|3627|249
1750122300000|2025-06-17 01:05:00|3635.8|3633.8|3634.5|3632.5|3637.5|3635.5|3632.5|3630|171
1750122600000|2025-06-17 01:10:00|3633.3|3631.3|3633|3631|3635.5|3632.8|3632|3630|117
1750122900000|2025-06-17 01:15:00|3632.5|3630.5|3637.5|3634.5|3638.5|3636.3|3631|3629|132
1750123200000|2025-06-17 01:20:00|3637.3|3635.3|3636.5|3633.5|3638.6|3635.8|3633.5|3631.3|104
1750123500000|2025-06-17 01:25:00|3636|3633|3636.5|3634.5|3638|3635|3633.8|3631|106
1750123800000|2025-06-17 01:30:00|3636|3633.5|3639.2|3637.2|3641.5|3639|3634|3631.5|152
1750124100000|2025-06-17 01:35:00|3639.4|3637.4|3638|3635|3639.4|3637.4|3636.9|3633.9|125
1750124400000|2025-06-17 01:40:00|3637.8|3635.8|3639.8|3637.8|3641.5|3639.1|3637|3634.5|129
1750124700000|2025-06-17 01:45:00|3639.5|3637.5|3638|3636|3640|3638|3635|3633|121
1750125000000|2025-06-17 01:50:00|3638.5|3636.5|3640.5|3637.5|3641|3639|3637.3|3634.5|133
1750125300000|2025-06-17 01:55:00|3640.8|3638.5|3639.5|3637.5|3641.5|3639.3|3638.5|3636|111
1750125600000|2025-06-17 02:00:00|3640.5|3637.8|3640|3637|3643|3640.3|3639|3636.5|111
1750125900000|2025-06-17 02:05:00|3640.5|3637.5|3641.5|3639.5|3642|3640|3635.5|3633|175
1750126200000|2025-06-17 02:10:00|3643|3640|3642|3640|3644|3641|3640.5|3638.5|121
1750126500000|2025-06-17 02:15:00|3641.5|3639.5|3642|3640|3643.4|3641.1|3641|3639|123
1750126800000|2025-06-17 02:20:00|3641.8|3639.8|3642.2|3639.2|3642.7|3640.7|3639.8|3637.8|107
1750127100000|2025-06-17 02:25:00|3641.7|3638.7|3641.1|3639.1|3643.2|3641.2|3640.8|3638.6|68
1750127400000|2025-06-17 02:30:00|3641.6|3639.6|3643.6|3641.6|3644|3641.9|3641.6|3639.4|151
1750127700000|2025-06-17 02:35:00|3643.9|3641.9|3644.2|3642.2|3645.4|3643.1|3643.1|3640.4|103
1750128000000|2025-06-17 02:40:00|3643.7|3641.7|3643.9|3641.9|3647.6|3644.6|3642.9|3640.9|148
1750128300000|2025-06-17 02:45:00|3643.7|3641.7|3641.5|3639.5|3644.6|3642.2|3641|3639|123
1750128600000|2025-06-17 02:50:00|3641.2|3639.2|3638|3635|3642.5|3640|3636.5|3634.5|221
1750128900000|2025-06-17 02:55:00|3637.8|3635.8|3638|3636|3641.5|3639.2|3635.7|3633.5|179
1750129200000|2025-06-17 03:00:00|3637.4|3635|3637.1|3635.1|3641.4|3638.9|3636.4|3634.4|189
1750129500000|2025-06-17 03:05:00|3636.9|3634.9|3636.2|3634.2|3639.9|3637.4|3635.7|3633.2|130
1750129800000|2025-06-17 03:10:00|3635.9|3633.9|3631.2|3629.2|3637.2|3635.2|3629.1|3627.1|194
1750130100000|2025-06-17 03:15:00|3630.9|3628.9|3625.7|3623.7|3631.7|3629.4|3625.7|3623.5|199
1750130400000|2025-06-17 03:20:00|3625.9|3622.9|3623.8|3621.8|3627.2|3625.2|3623.3|3620.8|192
1750130700000|2025-06-17 03:25:00|3624|3622|3629.8|3627.8|3629.8|3627.8|3624|3622|136
1750131000000|2025-06-17 03:30:00|3630.1|3628.1|3629.1|3627.1|3630.1|3628.1|3627.2|3625.2|140
1750131300000|2025-06-17 03:35:00|3629.4|3627.4|3629.6|3627.6|3630.8|3628.8|3628.4|3626.4|128
1750131600000|2025-06-17 03:40:00|3629.2|3627.2|3628.4|3625.4|3629.6|3627.6|3626.8|3624.8|102
1750131900000|2025-06-17 03:45:00|3628.1|3626.1|3620.8|3618.8|3628.1|3626.1|3620.8|3618.3|83
1750132200000|2025-06-17 03:50:00|3621.5|3618.5|3617.4|3615.4|3621.5|3619.3|3615.8|3613.1|129
1750132500000|2025-06-17 03:55:00|3617.5|3615.5|3625.4|3623.4|3625.6|3623.6|3617.5|3615.5|100
1750132800000|2025-06-17 04:00:00|3625.1|3623.1|3634.2|3632.2|3635.2|3633|3625.1|3623.1|77
1750133100000|2025-06-17 04:05:00|3635.1|3632.1|3633.3|3630.3|3635.7|3633.7|3631.7|3629.7|58
1750133400000|2025-06-17 04:10:00|3633.9|3630.9|3639.7|3637.7|3639.7|3637.7|3632.9|3630.4|80
1750133700000|2025-06-17 04:15:00|3640.2|3638.2|3640.1|3638.1|3644.4|3642.4|3639.4|3637.4|92
1750134000000|2025-06-17 04:20:00|3640.6|3638.6|3639.6|3637.6|3641.1|3639.1|3639.1|3637.1|56
1750134300000|2025-06-17 04:25:00|3640.1|3638.1|3641.1|3638.1|3641.1|3639.1|3639.6|3637.6|52
1750134600000|2025-06-17 04:30:00|3641.6|3638.6|3642.6|3639.6|3643.9|3641.6|3641.1|3638.6|65
1750134900000|2025-06-17 04:35:00|3643.1|3640.1|3641.3|3639.3|3643.1|3640.3|3639.5|3637.5|74
1750135200000|2025-06-17 04:40:00|3642.5|3639.5|3641.6|3639.6|3642.5|3639.8|3640.6|3638.6|50
1750135500000|2025-06-17 04:45:00|3641.3|3639.3|3644.3|3642.3|3644.6|3642.6|3640.6|3637.9|117
1750135800000|2025-06-17 04:50:00|3644|3642|3644|3642|3645.7|3643.7|3642.7|3640.5|98
1750136100000|2025-06-17 04:55:00|3643.4|3641.4|3644|3642|3645.5|3643|3642.5|3640|108
1750136400000|2025-06-17 05:00:00|3645|3642.2|3641.8|3639.8|3646.8|3643.8|3641.8|3639.8|125
1750136700000|2025-06-17 05:05:00|3641.9|3639.9|3643.8|3640.8|3645.3|3642.9|3641.8|3639.8|99
1750137000000|2025-06-17 05:10:00|3643.4|3640.4|3644.8|3642.8|3645.8|3643.3|3642.8|3640.3|109
1750137300000|2025-06-17 05:15:00|3644.9|3642.9|3643.8|3641.8|3645.4|3643.4|3642.8|3640.5|168
1750137600000|2025-06-17 05:20:00|3644|3642|3644.4|3642.4|3645.1|3643.1|3643.6|3641.1|117
1750137900000|2025-06-17 05:25:00|3644.6|3642.6|3644.7|3642.7|3646.2|3643.8|3644.1|3642.1|107
1750138200000|2025-06-17 05:30:00|3644.6|3642.6|3643.2|3641.2|3645.7|3643.2|3640.4|3638.4|260
1750138500000|2025-06-17 05:35:00|3642.7|3640.7|3644|3641|3645.5|3643.2|3641.5|3639.4|210
1750138800000|2025-06-17 05:40:00|3643.6|3641.6|3642.5|3640.5|3644.6|3642.6|3641.5|3639.5|105
1750139100000|2025-06-17 05:45:00|3642.6|3640.6|3643|3640|3644.9|3642.7|3641.9|3639.9|147
1750139400000|2025-06-17 05:50:00|3642.2|3640.2|3645.5|3642.5|3645.7|3643|3642|3639.5|165
1750139700000|2025-06-17 05:55:00|3645.2|3643.2|3645.2|3642.2|3647.2|3644.8|3643.4|3641.1|210
1750140000000|2025-06-17 06:00:00|3644.5|3642.5|3642.7|3640.7|3644.7|3642.7|3639.2|3637.2|201
1750140300000|2025-06-17 06:05:00|3642.9|3640.9|3645.2|3643.2|3646.3|3643.9|3641.4|3639.4|156
1750140600000|2025-06-17 06:10:00|3644.9|3642.9|3646.6|3644.6|3647.3|3645.3|3643.9|3641.4|164
1750140900000|2025-06-17 06:15:00|3646.9|3644.9|3647.5|3645.5|3649|3646.6|3645.1|3642.3|190
1750141200000|2025-06-17 06:20:00|3647.6|3645.6|3649.4|3647.4|3650.7|3648.4|3647.2|3645|227
1750141500000|2025-06-17 06:25:00|3649.2|3647.2|3649|3647|3650.5|3648|3646|3643.5|163
1750141800000|2025-06-17 06:30:00|3649.2|3647.2|3647|3645|3650.5|3648|3646.2|3644.2|161
1750142100000|2025-06-17 06:35:00|3647.2|3645.2|3647.5|3645.5|3648.2|3646.2|3646.7|3644.2|111
1750142400000|2025-06-17 06:40:00|3647.7|3645.7|3642|3640|3647.7|3645.7|3641.5|3639.5|168
1750142700000|2025-06-17 06:45:00|3642.1|3640.1|3646.6|3644.6|3646.6|3644.6|3642|3640|208
1750143000000|2025-06-17 06:50:00|3646.5|3644.5|3646|3644|3649.5|3647.5|3645.5|3643.5|137
1750143300000|2025-06-17 06:55:00|3645.7|3643.7|3646.5|3644.5|3647.2|3645.2|3645.2|3643.2|141
1750143600000|2025-06-17 07:00:00|3646.2|3644.2|3647.1|3645.1|3647.8|3645.8|3644.3|3642|170
1750143900000|2025-06-17 07:05:00|3646.9|3644.9|3646.3|3644.3|3647.9|3645.6|3645.3|3643.3|139
1750144200000|2025-06-17 07:10:00|3646.1|3644.1|3640.2|3638.2|3646.1|3644.1|3640|3638|135
1750144500000|2025-06-17 07:15:00|3640.5|3638.5|3646|3644|3647.3|3645.3|3640.2|3638|120
1750144800000|2025-06-17 07:20:00|3645.5|3643.5|3642.5|3640.5|3645.7|3643.7|3641.5|3639|184
1750145100000|2025-06-17 07:25:00|3642|3640|3641.1|3639.1|3643.1|3641.1|3640.8|3638.8|152
1750145400000|2025-06-17 07:30:00|3640.8|3638.8|3639.8|3637.8|3643.8|3641.8|3639.8|3637.6|110
1750145700000|2025-06-17 07:35:00|3639.6|3636.6|3638.1|3636.1|3641.2|3638.8|3637.1|3635.1|141
1750146000000|2025-06-17 07:40:00|3637.9|3635.9|3647.5|3645.5|3648.3|3646.3|3637.9|3635.9|124
1750146300000|2025-06-17 07:45:00|3647|3645|3647.4|3645.4|3650.9|3647.9|3646.2|3644.2|151
1750146600000|2025-06-17 07:50:00|3647.2|3645.2|3644.3|3641.3|3649.4|3647.2|3643.8|3641.3|149
1750146900000|2025-06-17 07:55:00|3644.1|3641.1|3647.7|3645.7|3649.5|3647.2|3641.7|3639.7|138
1750147200000|2025-06-17 08:00:00|3647.2|3645.2|3648.2|3646.2|3650.1|3648.1|3646.9|3644.9|211
1750147500000|2025-06-17 08:05:00|3648.1|3646.1|3648.3|3646.3|3649.6|3647.6|3646.4|3644.4|205
1750147800000|2025-06-17 08:10:00|3648.6|3646.6|3649.7|3647.7|3650.3|3648.3|3647.5|3645.5|187
1750148100000|2025-06-17 08:15:00|3649.8|3647.8|3648|3646|3650.5|3648|3647|3645|140
1750148400000|2025-06-17 08:20:00|3648.5|3646.5|3646.2|3644.2|3650|3648|3643.5|3641.5|183
1750148700000|2025-06-17 08:25:00|3646.1|3644.1|3647.3|3645.3|3648.5|3646.5|3646.1|3644.1|152
1750149000000|2025-06-17 08:30:00|3647.1|3645.1|3642.1|3640.1|3648.4|3646.4|3641.6|3639.6|164
1750149300000|2025-06-17 08:35:00|3641.8|3639.8|3647.4|3645.4|3649.7|3647.7|3641.8|3639.8|184
1750149600000|2025-06-17 08:40:00|3647.3|3645.3|3646.9|3644.9|3648.5|3646.5|3645.6|3643.6|128
1750149900000|2025-06-17 08:45:00|3646.8|3644.8|3646.7|3643.7|3649.1|3647.1|3644.7|3642.2|190
1750150200000|2025-06-17 08:50:00|3646.4|3644.4|3643.2|3641.2|3648.6|3646.6|3642.7|3640.2|210
1750150500000|2025-06-17 08:55:00|3642.8|3640.8|3643.9|3640.9|3644.8|3642.4|3640.3|3638.3|252
1750150800000|2025-06-17 09:00:00|3643.1|3641.1|3645.9|3643.9|3650|3647.5|3642.8|3639.8|223
1750151100000|2025-06-17 09:05:00|3645.7|3643.7|3639.7|3637.7|3648|3646|3635.9|3633.7|230
1750151400000|2025-06-17 09:10:00|3639.4|3637.4|3647.3|3645.3|3647.3|3645.3|3638.4|3635.4|176
1750151700000|2025-06-17 09:15:00|3647|3645|3647.8|3645.8|3648.3|3646.3|3646.3|3643.8|160
1750152000000|2025-06-17 09:20:00|3648.1|3646.1|3649|3647|3651|3648.5|3647.7|3645.5|259
1750152300000|2025-06-17 09:25:00|3648.9|3646.9|3646.8|3644.8|3650|3648|3646.6|3644.3|134
1750152600000|2025-06-17 09:30:00|3646.7|3644.7|3647.8|3645.8|3650.1|3647.7|3646.6|3644.6|186
1750152900000|2025-06-17 09:35:00|3647.7|3645.7|3650.1|3648.1|3650.7|3648.7|3644.9|3642.9|224
1750153200000|2025-06-17 09:40:00|3650|3648|3657|3655|3657.2|3655.2|3648.9|3646.9|195
1750153500000|2025-06-17 09:45:00|3657.4|3655.4|3655.6|3653.6|3657.7|3655.7|3653.2|3651|252
1750153800000|2025-06-17 09:50:00|3656.3|3653.3|3658|3655|3659|3656.5|3655.6|3653.3|213
1750154100000|2025-06-17 09:55:00|3657.3|3655.3|3658.2|3656.2|3659.2|3657.2|3655.9|3653.9|189
1750154400000|2025-06-17 10:00:00|3658.3|3656.3|3658.7|3656.7|3659.9|3657.5|3656.7|3654.7|221
1750154700000|2025-06-17 10:05:00|3659.3|3657.3|3659.7|3657.7|3660.7|3658.4|3658.2|3656.2|137
1750155000000|2025-06-17 10:10:00|3659.6|3657.6|3675.4|3673.4|3676.2|3674.2|3659.2|3657.2|331
1750155300000|2025-06-17 10:15:00|3675.7|3673.7|3684.1|3682.1|3686.9|3684.6|3675.7|3673.7|595
1750155600000|2025-06-17 10:20:00|3684.8|3682.8|3706.1|3704.1|3717.6|3715.6|3684.8|3681.9|631
1750155900000|2025-06-17 10:25:00|3705.3|3703.3|3704|3701|3713.5|3711.5|3702.1|3700.1|383
1750156200000|2025-06-17 10:30:00|3704.5|3701.5|3696.1|3694.1|3706.4|3703.4|3695.1|3692.9|316
1750156500000|2025-06-17 10:35:00|3696.4|3694.4|3700.3|3698.3|3704.3|3702.3|3694.8|3692.8|343
1750156800000|2025-06-17 10:40:00|3700.8|3697.8|3700.7|3698.7|3704.4|3702.2|3698|3696|237
1750157100000|2025-06-17 10:45:00|3701.5|3699.5|3699.8|3697.8|3701.7|3699.7|3697.8|3695.8|215
1750157400000|2025-06-17 10:50:00|3700|3698|3698.3|3696.3|3700.3|3698.3|3696.3|3694.3|192
1750157700000|2025-06-17 10:55:00|3698.5|3696.5|3711.7|3709.7|3712.8|3710|3698.3|3696.3|274
1750158000000|2025-06-17 11:00:00|3712|3710|3711.8|3709.8|3712.8|3710.8|3703.3|3700.9|309
1750158300000|2025-06-17 11:05:00|3711.6|3709.6|3720.2|3718.2|3721.2|3719.2|3710.6|3708.6|293
1750158600000|2025-06-17 11:10:00|3719.9|3717.9|3718.7|3716.7|3724.1|3722|3714.6|3712.6|320
1750158900000|2025-06-17 11:15:00|3719|3717|3719.7|3717.7|3721.5|3719.5|3713.4|3711.2|243
1750159200000|2025-06-17 11:20:00|3720.1|3718.1|3713.8|3711.8|3725.4|3723.4|3713.8|3711.8|238
1750159500000|2025-06-17 11:25:00|3714|3712|3713.8|3711.8|3715.9|3713|3709|3706.3|245
1750159800000|2025-06-17 11:30:00|3714.2|3712.2|3713.6|3711.6|3717.6|3715.4|3713.2|3711.2|169
1750160100000|2025-06-17 11:35:00|3713.9|3711.9|3707|3704|3715.1|3712.1|3701.9|3699.4|293
1750160400000|2025-06-17 11:40:00|3707.5|3704.5|3707.5|3705.5|3710.4|3707.7|3699|3696.9|339
1750160700000|2025-06-17 11:45:00|3707.2|3705.2|3704.2|3702.2|3708|3706|3703.2|3701.2|189
1750161000000|2025-06-17 11:50:00|3704.1|3702.1|3702.6|3700.6|3704.1|3702.1|3695.3|3693.3|270
1750161300000|2025-06-17 11:55:00|3702.7|3700.7|3701.6|3699.6|3706.2|3704.2|3701|3698.6|231
1750161600000|2025-06-17 12:00:00|3701.5|3699.5|3704.1|3702.1|3705.1|3703.1|3699.2|3697.2|232
1750161900000|2025-06-17 12:05:00|3704.4|3702.4|3702.1|3700.1|3705.6|3703.6|3699|3697|225
1750162200000|2025-06-17 12:10:00|3702.3|3700.3|3697.6|3695.6|3703.1|3701.1|3696.2|3694.2|220
1750162500000|2025-06-17 12:15:00|3697.4|3695.4|3697.2|3695.2|3700.4|3698.4|3695.1|3693.1|235
1750162800000|2025-06-17 12:20:00|3697.5|3695.5|3700.1|3698.1|3700.6|3698.6|3695.7|3692.9|316
1750163100000|2025-06-17 12:25:00|3699.9|3697.9|3694.1|3685.1|3700.4|3698.4|3685|3683|236
1750163400000|2025-06-17 12:30:00|3694|3685|3691.7|3689.7|3698.7|3693.6|3687.4|3684.4|528
1750163700000|2025-06-17 12:35:00|3692|3690|3690.3|3688.3|3694.1|3692.1|3680.2|3678.2|494
1750164000000|2025-06-17 12:40:00|3690|3688|3682.7|3680.7|3691.4|3688.5|3678.5|3675.7|410
1750164300000|2025-06-17 12:45:00|3683.2|3680.2|3682|3679|3687.9|3685.4|3679.7|3677.7|287
1750164600000|2025-06-17 12:50:00|3681.2|3679.2|3685.6|3683.6|3687.4|3685.4|3679.2|3677.2|329
1750164900000|2025-06-17 12:55:00|3685.4|3683.4|3684.6|3682.6|3689.9|3687.6|3681.9|3679.9|371
1750165200000|2025-06-17 13:00:00|3684.1|3682.1|3690.7|3688.7|3691.9|3689.9|3676|3674|964
1750165500000|2025-06-17 13:05:00|3691.3|3689.3|3695.5|3693.5|3697|3694.6|3690|3688|630
1750165800000|2025-06-17 13:10:00|3695.2|3693.2|3701.3|3695.9|3701.6|3699.6|3692.3|3690.3|456
1750166100000|2025-06-17 13:15:00|3701.2|3696|3698|3696|3703.1|3700.4|3695.5|3693.1|386
1750166400000|2025-06-17 13:20:00|3698.2|3696.2|3703.1|3701.1|3704.5|3701.9|3697.7|3695.7|366
1750166700000|2025-06-17 13:25:00|3703.4|3701.4|3703.3|3701.3|3707.1|3704.6|3701.1|3699.1|406
1750167000000|2025-06-17 13:30:00|3703.5|3701.5|3704.6|3702.6|3704.8|3702.8|3697|3694.8|540
1750167300000|2025-06-17 13:35:00|3704.4|3701.6|3703.7|3701.7|3706.1|3704.1|3694.6|3692.6|662
1750167600000|2025-06-17 13:40:00|3703.9|3701.9|3708.3|3706.3|3710.6|3708.6|3701.6|3699.6|561
1750167900000|2025-06-17 13:45:00|3708.7|3705.7|3704.3|3701.3|3708.7|3706.7|3700.2|3697.4|529
1750168200000|2025-06-17 13:50:00|3703.6|3701.6|3708.8|3706.8|3709.6|3707.3|3700.1|3698.1|403
1750168500000|2025-06-17 13:55:00|3708.2|3706.2|3711.8|3709.8|3713.5|3711.5|3707.5|3705.3|344
1750168800000|2025-06-17 14:00:00|3711.7|3709.7|3710.9|3708.9|3716.6|3714.3|3708.8|3706|658
1750169100000|2025-06-17 14:05:00|3711.6|3708.6|3718|3716|3719.2|3716.7|3707.8|3705.2|555
1750169400000|2025-06-17 14:10:00|3717.8|3715.8|3708.9|3706.9|3718.8|3716.8|3708.6|3706.6|438
1750169700000|2025-06-17 14:15:00|3709.2|3707.2|3712.2|3710.2|3713.1|3711.1|3705|3702.5|354
1750170000000|2025-06-17 14:20:00|3712.4|3710.4|3710.3|3708.3|3712.9|3710.9|3708.1|3706.1|254
1750170300000|2025-06-17 14:25:00|3710.5|3708.5|3708.3|3706.3|3710.8|3708.8|3698.6|3696.6|501
1750170600000|2025-06-17 14:30:00|3708.4|3706.4|3692.1|3690.1|3709.4|3706.8|3690.4|3688.4|702
1750170900000|2025-06-17 14:35:00|3693.4|3691.4|3695|3693|3695|3693|3682.1|3680|765
1750171200000|2025-06-17 14:40:00|3696.1|3694.1|3701.5|3699.5|3703.5|3701.3|3692.5|3690.2|522
1750171500000|2025-06-17 14:45:00|3702|3700|3709.4|3707.4|3709.5|3707.5|3702|3699.8|511
1750171800000|2025-06-17 14:50:00|3708.9|3706.9|3718.2|3716.2|3718.6|3716.3|3708.9|3706.9|462
1750172100000|2025-06-17 14:55:00|3718|3716|3718.2|3716.2|3718.4|3716.4|3715.7|3713.5|401
1750172400000|2025-06-17 15:00:00|3717.5|3715.5|3715.6|3713.6|3718.2|3716.2|3714.2|3712.2|467
1750172700000|2025-06-17 15:05:00|3715.4|3713.4|3720.1|3718.1|3721.1|3718.8|3714.4|3712.4|440
1750173000000|2025-06-17 15:10:00|3719.8|3717.8|3723.9|3721.9|3724.2|3722.2|3717.7|3715.4|322
1750173300000|2025-06-17 15:15:00|3724|3722|3723.2|3721.2|3724.9|3722.9|3721.8|3719.3|289
1750173600000|2025-06-17 15:20:00|3722.7|3720.7|3719.8|3717.8|3724.5|3722.5|3718.3|3716.3|310
1750173900000|2025-06-17 15:25:00|3720.2|3718.2|3716.2|3714.2|3720.3|3718.3|3714.7|3712.6|305
1750174200000|2025-06-17 15:30:00|3716|3714|3720.2|3718.2|3720.2|3718.2|3711.9|3709.9|249
1750174500000|2025-06-17 15:35:00|3719.9|3717.9|3718.1|3716.1|3720.7|3718.7|3716.8|3714.8|226
1750174800000|2025-06-17 15:40:00|3718.2|3716.2|3718|3716|3719.6|3717.6|3715.8|3713.8|232
1750175100000|2025-06-17 15:45:00|3717.6|3715.6|3712|3710|3719.1|3717.1|3712|3710|216
1750175400000|2025-06-17 15:50:00|3712.1|3710.1|3716.2|3714.2|3716.3|3714.3|3710.5|3708.5|340
1750175700000|2025-06-17 15:55:00|3716.5|3714.5|3720.4|3718.4|3720.8|3718.8|3715.4|3713.4|277
1750176000000|2025-06-17 16:00:00|3720.6|3718.6|3722.4|3720.4|3724.6|3722.6|3720.5|3718.5|318
1750176300000|2025-06-17 16:05:00|3722.5|3720.5|3722.8|3720.8|3724.6|3722.6|3720.7|3718.7|436
1750176600000|2025-06-17 16:10:00|3722.7|3720.7|3722.2|3720.2|3724.7|3722.7|3721.2|3719.2|194
1750176900000|2025-06-17 16:15:00|3722|3720|3721.6|3719.6|3722.4|3720.4|3719.7|3717.7|219
1750177200000|2025-06-17 16:20:00|3721.5|3719.5|3722.7|3720.7|3723.2|3721.2|3719.3|3717.3|186
1750177500000|2025-06-17 16:25:00|3722.8|3720.8|3725|3723|3726.4|3724.4|3722.8|3720.8|180
1750177800000|2025-06-17 16:30:00|3725.2|3723.2|3726|3724|3726.2|3724.2|3723.8|3721.6|172
1750178100000|2025-06-17 16:35:00|3726.2|3724.2|3725|3723|3726.6|3724.6|3724.5|3722.3|143
1750178400000|2025-06-17 16:40:00|3724.9|3722.9|3723.5|3721.5|3726.9|3724.9|3723.1|3720.9|217
1750178700000|2025-06-17 16:45:00|3723.3|3721.3|3720.9|3718.9|3724.7|3722.7|3719|3717|349
1750179000000|2025-06-17 16:50:00|3721|3719|3717.1|3715.1|3722|3720|3717|3715|317
1750179300000|2025-06-17 16:55:00|3717.2|3715.2|3713.1|3711.1|3717.9|3715.2|3711.1|3709.1|286
1750179600000|2025-06-17 17:00:00|3712.6|3710.6|3709.1|3707.1|3713.1|3711.1|3707.6|3705.6|294
1750179900000|2025-06-17 17:05:00|3709.2|3707.2|3709.8|3707.8|3711.4|3709.4|3708.8|3706.5|181
1750180200000|2025-06-17 17:10:00|3709.6|3707.6|3708.5|3706.5|3710.4|3707.9|3706.1|3704.1|287
1750180500000|2025-06-17 17:15:00|3708.4|3706.4|3710.3|3708.3|3712|3710|3708.4|3706.4|245
1750180800000|2025-06-17 17:20:00|3710.1|3708.1|3710.3|3708.3|3711.3|3709.3|3706.4|3704.4|324
1750181100000|2025-06-17 17:25:00|3709.8|3707.8|3708.3|3706.3|3709.8|3707.8|3707.4|3705.4|147
1750181400000|2025-06-17 17:30:00|3708.2|3706.2|3710.8|3708.8|3711.2|3709.2|3708|3706|179
1750181700000|2025-06-17 17:35:00|3711.4|3709.4|3710.9|3708.9|3712.4|3710.4|3710|3708|217
1750182000000|2025-06-17 17:40:00|3711|3709|3708.8|3706.8|3711.2|3709.2|3708.5|3706.5|194
1750182300000|2025-06-17 17:45:00|3708.7|3706.7|3706.8|3704.8|3709.1|3707.1|3702.1|3700.1|259
1750182600000|2025-06-17 17:50:00|3706.3|3704.3|3704.9|3702.9|3707.3|3705.3|3703.9|3701.9|213
1750182900000|2025-06-17 17:55:00|3705.1|3703.1|3707.7|3705.7|3709.8|3707.8|3704.5|3702.5|180
1750183200000|2025-06-17 18:00:00|3708|3706|3707|3705|3708|3706|3705.4|3703.4|156
1750183500000|2025-06-17 18:05:00|3707.5|3705.5|3711.4|3709.4|3711.5|3709.5|3707.5|3705.5|147
1750183800000|2025-06-17 18:10:00|3711.5|3709.5|3710.4|3708.4|3712.4|3710.4|3709.8|3707.8|186
1750184100000|2025-06-17 18:15:00|3710.3|3708.3|3709.3|3707.3|3711.8|3709.8|3709|3707|214
1750184400000|2025-06-17 18:20:00|3709.1|3707.1|3711.5|3709.5|3711.8|3709.8|3709.1|3707.1|234
1750184700000|2025-06-17 18:25:00|3711.3|3709.3|3709.3|3707.3|3712.3|3710.3|3708.6|3706.6|317
1750185000000|2025-06-17 18:30:00|3709.2|3707.2|3712.2|3710.2|3712.8|3710.8|3708.6|3706.6|202
1750185300000|2025-06-17 18:35:00|3712.3|3710.3|3711|3709|3712.3|3710.3|3710.9|3708.9|157
1750185600000|2025-06-17 18:40:00|3710.6|3708.6|3708.9|3706.9|3710.7|3708.7|3708.5|3706.5|253
1750185900000|2025-06-17 18:45:00|3709.2|3707.2|3706.3|3704.3|3709.2|3707.2|3706|3704|214
1750186200000|2025-06-17 18:50:00|3706.5|3704.5|3703.7|3701.7|3706.5|3704.5|3703.5|3701.5|168
1750186500000|2025-06-17 18:55:00|3703.3|3701.3|3704.7|3702.7|3705.3|3703.3|3703.3|3701.1|201
1750186800000|2025-06-17 19:00:00|3704.6|3702.6|3706.2|3704.2|3709.5|3707.4|3704.6|3702.6|184
1750187100000|2025-06-17 19:05:00|3706.5|3704.5|3708.6|3706.6|3710.7|3708.4|3706.2|3704.2|243
1750187400000|2025-06-17 19:10:00|3708.4|3706.4|3709.9|3707.9|3713|3710.9|3708.1|3706.1|168
1750187700000|2025-06-17 19:15:00|3709.8|3707.8|3711.2|3709.2|3711.8|3709.8|3709.8|3707.8|133
1750188000000|2025-06-17 19:20:00|3710.7|3708.7|3710.7|3708.7|3711.8|3709.8|3709.7|3707.7|97
1750188300000|2025-06-17 19:25:00|3710.5|3708.5|3712.6|3710.6|3712.9|3710.9|3709.9|3707.9|151
1750188600000|2025-06-17 19:30:00|3712.7|3710.7|3712.6|3710.6|3713.4|3711.4|3710.6|3708.6|134
1750188900000|2025-06-17 19:35:00|3712.4|3710.4|3712.7|3710.7|3713.1|3711.1|3711.2|3709.2|139
1750189200000|2025-06-17 19:40:00|3712.6|3710.6|3710.3|3708.3|3712.7|3710.7|3707.6|3705.6|198
1750189500000|2025-06-17 19:45:00|3710.2|3708.2|3711.9|3709.9|3712.2|3710.2|3710.1|3708|133
1750189800000|2025-06-17 19:50:00|3711.8|3709.8|3711.5|3709.5|3712.6|3710.6|3710.9|3708.9|165
1750190100000|2025-06-17 19:55:00|3711.4|3709.4|3712.5|3710.5|3713.2|3711.2|3710.2|3708.2|368
1750190400000|2025-06-17 20:00:00|3713|3711|3713.7|3711.7|3714.3|3712.3|3712.9|3710.9|77
1750190700000|2025-06-17 20:05:00|3713.8|3711.8|3714.1|3712.1|3714.2|3712.2|3712.9|3710.9|80
1750191000000|2025-06-17 20:10:00|3713.9|3711.9|3713.4|3711.4|3714.4|3712.1|3712.6|3710.6|133
1750191300000|2025-06-17 20:15:00|3713.5|3711.5|3711.8|3709.8|3713.6|3711.6|3711.5|3709.5|82
1750191600000|2025-06-17 20:20:00|3711.6|3709.6|3712.6|3710.6|3712.6|3710.6|3711.4|3709.4|68
1750191900000|2025-06-17 20:25:00|3712.4|3710.4|3713.6|3711.6|3714.3|3712.3|3712.4|3710.4|56
1750192200000|2025-06-17 20:30:00|3713.7|3711.7|3714.2|3712.2|3715.1|3712.9|3713.1|3711.1|46
1750192500000|2025-06-17 20:35:00|3714.1|3712.1|3713.3|3711.3|3714.4|3712.4|3712.3|3710.3|61
1750192800000|2025-06-17 20:40:00|3713.2|3711.2|3712.9|3710.9|3713.4|3711.4|3712.1|3710.1|56
1750193100000|2025-06-17 20:45:00|3713.1|3711.1|3715.2|3713.2|3715.4|3713.4|3712.6|3710.6|55
1750193400000|2025-06-17 20:50:00|3714.9|3712.9|3714|3712|3715|3713|3713.5|3711.5|64
1750193700000|2025-06-17 20:55:00|3713.7|3711.7|3713.5|3711.5|3715.6|3713.6|3713.5|3711|135
1750197600000|2025-06-17 22:00:00|3716.7|3714.7|3717.7|3714.7|3718.9|3715.9|3716.1|3713.6|111
1750197900000|2025-06-17 22:05:00|3717.5|3714.5|3714|3711|3717.8|3714.8|3713.2|3711|61
1750198200000|2025-06-17 22:10:00|3713|3711.7|3714|3712|3715.7|3713|3713|3710.5|60
1750198500000|2025-06-17 22:15:00|3713.7|3711.7|3712.5|3710.5|3715|3713|3712.4|3709.5|74
1750198800000|2025-06-17 22:20:00|3712.2|3710.2|3715.2|3713.2|3716.5|3713.5|3711.5|3709|68
1750199100000|2025-06-17 22:25:00|3715|3713|3714.7|3712.7|3715.5|3713.2|3714.2|3711.5|32
1750199400000|2025-06-17 22:30:00|3714.2|3712.2|3713.2|3711.2|3715.5|3713.5|3713.2|3710.5|68
1750199700000|2025-06-17 22:35:00|3714.5|3711.5|3714|3711|3714.8|3712|3713|3710|50
1750200000000|2025-06-17 22:40:00|3713.7|3712|3713|3711|3714|3712|3712.9|3710.1|57
1750200300000|2025-06-17 22:45:00|3713.2|3711.2|3712.9|3710.9|3713.9|3711.7|3712.4|3709.9|42
1750200600000|2025-06-17 22:50:00|3713.2|3711.2|3713.9|3711.9|3714.7|3711.9|3713.2|3710.9|47
1750200900000|2025-06-17 22:55:00|3713.7|3711.7|3712.7|3710.7|3714.7|3712.4|3711.9|3709.9|58
1750201200000|2025-06-17 23:00:00|3712.9|3710.9|3713.5|3711.5|3714.9|3712.9|3712.4|3709.9|54
1750201500000|2025-06-17 23:05:00|3713.2|3711.2|3714.5|3712.5|3715.5|3713|3713.2|3710.5|40
1750201800000|2025-06-17 23:10:00|3714.2|3712.2|3714.5|3712.5|3714.5|3712.5|3713|3710.5|23
1750202100000|2025-06-17 23:15:00|3715|3713|3714.2|3712.2|3715|3713|3713.9|3711.3|38
1750202400000|2025-06-17 23:20:00|3714.3|3711.3|3712.5|3710.5|3714.5|3712.5|3712|3709.5|52
1750202700000|2025-06-17 23:25:00|3713|3710|3714.5|3712.5|3714.5|3712.5|3712.7|3710|30
1750203000000|2025-06-17 23:30:00|3713.7|3711.7|3713.4|3711.4|3714.7|3712.7|3713.4|3710.9|42
1750203300000|2025-06-17 23:35:00|3713.7|3711.7|3713.7|3711.7|3714.4|3712.4|3712.4|3710.4|52
1750203600000|2025-06-17 23:40:00|3713.9|3711.9|3712.4|3709.4|3713.9|3711.9|3711.4|3709.4|46
1750203900000|2025-06-17 23:45:00|3712.2|3710.2|3714|3711|3714.5|3712|3711.9|3709.9|50
1750204200000|2025-06-17 23:50:00|3713.7|3712|3714|3712|3715.5|3713.5|3713.7|3711.7|67
1750204500000|2025-06-17 23:55:00|3714.2|3712.2|3714.4|3711.4|3714.7|3712.7|3712.9|3710.3|66
1750204800000|2025-06-18 00:00:00|3713.7|3711.7|3710.9|3708.9|3714.9|3712.2|3710.4|3707.8|145
1750205100000|2025-06-18 00:05:00|3710.6|3708.6|3713.3|3711.3|3714.3|3711.8|3709.8|3707.4|123
1750205400000|2025-06-18 00:10:00|3713.1|3710.3|3710.6|3708.6|3713.3|3711.3|3709.1|3707.1|107
1750205700000|2025-06-18 00:15:00|3711.1|3708.1|3711.1|3709.1|3711.4|3709.4|3707.8|3705.3|117
1750206000000|2025-06-18 00:20:00|3711.3|3709.3|3711.8|3709.8|3712.5|3710.3|3710.1|3708.1|76
1750206300000|2025-06-18 00:25:00|3711.6|3709.6|3712.6|3710.6|3713.3|3710.9|3709.6|3707.2|102
1750206600000|2025-06-18 00:30:00|3712.8|3710.8|3711.8|3709.8|3714.5|3711.8|3711.8|3709.8|67
1750206900000|2025-06-18 00:35:00|3711.3|3709.3|3714.7|3712.7|3715|3712.7|3711.3|3709.3|67
1750207200000|2025-06-18 00:40:00|3714.5|3712.5|3719.3|3716.3|3719.3|3717.1|3714.5|3712.5|100
1750207500000|2025-06-18 00:45:00|3718.3|3716.6|3717.6|3715.6|3719.3|3716.8|3716.1|3713.7|86
1750207800000|2025-06-18 00:50:00|3717.3|3715.3|3715|3713|3717.8|3715.8|3714.3|3712.3|92
1750208100000|2025-06-18 00:55:00|3715.1|3713.1|3714.3|3712.3|3716.7|3714.7|3714.1|3712.1|105
1750208400000|2025-06-18 01:00:00|3714.1|3712.1|3717.6|3715.6|3718.8|3716.3|3712.1|3710.1|241
1750208700000|2025-06-18 01:05:00|3717.8|3715.8|3717.9|3714.9|3720|3717.4|3715.8|3713.8|231
1750209000000|2025-06-18 01:10:00|3717.7|3715.7|3715.7|3713.7|3718.4|3715.9|3714.2|3711.9|191
1750209300000|2025-06-18 01:15:00|3715.9|3713.9|3717.6|3715.6|3718.3|3716.1|3715.4|3713.1|247
1750209600000|2025-06-18 01:20:00|3717.4|3715.4|3717.6|3715.6|3719.3|3716.6|3716.4|3713.9|188
1750209900000|2025-06-18 01:25:00|3717.9|3715.9|3717.6|3715.6|3718.4|3716.4|3715.1|3712.9|145
1750210200000|2025-06-18 01:30:00|3717.8|3715.8|3718.1|3716.1|3720.7|3718.2|3717.4|3714.9|214
1750210500000|2025-06-18 01:35:00|3717.4|3715.4|3717.9|3715.9|3718.6|3716.6|3715.7|3713.7|109
1750210800000|2025-06-18 01:40:00|3718.1|3716.1|3715.4|3713.4|3720.5|3718.3|3713.7|3711.4|209
1750211100000|2025-06-18 01:45:00|3715.7|3713.7|3718.3|3715.3|3719.3|3717|3713.1|3710.8|176
1750211400000|2025-06-18 01:50:00|3718|3716|3719.3|3716.3|3720|3718|3716.3|3713.4|159
1750211700000|2025-06-18 01:55:00|3718.5|3716.5|3715.4|3713.4|3721.7|3718.9|3715.4|3712.4|203
1750212000000|2025-06-18 02:00:00|3715.2|3713.2|3710.7|3707.7|3715.7|3713.4|3707.5|3704.7|256
1750212300000|2025-06-18 02:05:00|3710.5|3708.5|3709.3|3706.3|3711.4|3708.8|3708.2|3705.7|211
1750212600000|2025-06-18 02:10:00|3709.7|3706.7|3709.5|3707.5|3711.1|3708.3|3708.5|3705.8|202
1750212900000|2025-06-18 02:15:00|3710.3|3707.3|3710.3|3707.3|3710.8|3708.3|3708.5|3706.2|123
1750213200000|2025-06-18 02:20:00|3709.8|3706.8|3710.5|3708.5|3712.6|3709.8|3709.8|3706.8|148
1750213500000|2025-06-18 02:25:00|3710.8|3708.8|3712.8|3709.8|3715.3|3712.8|3710|3707.5|153
1750213800000|2025-06-18 02:30:00|3712|3710|3715.5|3712.5|3715.5|3712.8|3708.5|3706.2|195
1750214100000|2025-06-18 02:35:00|3715.3|3712.3|3713.3|3711.3|3716.8|3714.7|3711.5|3708.8|166
1750214400000|2025-06-18 02:40:00|3713.8|3710.8|3715.2|3712.2|3715.7|3713.2|3713.4|3710.8|118
1750214700000|2025-06-18 02:45:00|3714.9|3712.9|3718.1|3716.1|3718.6|3716.3|3714.4|3711.7|119
1750215000000|2025-06-18 02:50:00|3717.5|3715.5|3718.8|3716.8|3719.8|3717.8|3716.5|3714.1|109
1750215300000|2025-06-18 02:55:00|3719.1|3717.1|3718.8|3715.8|3719.6|3717.1|3717.8|3715.3|102
1750215600000|2025-06-18 03:00:00|3717.8|3716.1|3717.2|3715.2|3720.3|3717.8|3716.7|3714.7|115
1750215900000|2025-06-18 03:05:00|3717.5|3715.5|3719.1|3716.1|3719.4|3716.6|3715.4|3713.2|133
1750216200000|2025-06-18 03:10:00|3718.4|3716.4|3719.3|3717.3|3720.1|3717.4|3717.6|3714.9|109
1750216500000|2025-06-18 03:15:00|3719.8|3717.8|3723.7|3721.7|3724.7|3722.5|3719.3|3716.9|238
1750216800000|2025-06-18 03:20:00|3723.9|3721.9|3726.5|3724.5|3727.5|3724.8|3722.2|3720.2|362
1750217100000|2025-06-18 03:25:00|3726.7|3724.7|3726.7|3724.7|3728|3725.4|3724.8|3722.3|285
1750217400000|2025-06-18 03:30:00|3727|3725|3727.6|3724.6|3728.5|3726.4|3725.8|3723.5|144
1750217700000|2025-06-18 03:35:00|3726.9|3724.9|3724.6|3722.6|3728.1|3725.7|3724.4|3721.6|102
1750218000000|2025-06-18 03:40:00|3724.7|3721.7|3725.3|3723.3|3727.6|3725.1|3724.4|3721.7|74
1750218300000|2025-06-18 03:45:00|3726|3723|3725.4|3723.4|3726.1|3723.8|3723.1|3721.1|94
1750218600000|2025-06-18 03:50:00|3725.6|3723.6|3725.4|3723.4|3727.5|3724.9|3725.1|3722.5|92
1750218900000|2025-06-18 03:55:00|3725.2|3723.2|3726.2|3724.2|3726.9|3724.7|3724.7|3722.1|114
1750219200000|2025-06-18 04:00:00|3725.7|3723.7|3726.4|3724.4|3727.3|3724.6|3725|3722.6|106
1750219500000|2025-06-18 04:05:00|3726.6|3724.6|3728.4|3725.4|3729.5|3727.5|3725.9|3723.4|96
1750219800000|2025-06-18 04:10:00|3728.2|3726.2|3728.9|3725.9|3729.1|3726.9|3727.2|3724.9|69
1750220100000|2025-06-18 04:15:00|3728.4|3726.4|3728.6|3726.6|3729.4|3727.4|3727.7|3725.7|72
1750220400000|2025-06-18 04:20:00|3728.3|3726.3|3727.9|3725.9|3729.6|3727.6|3727.8|3725.8|65
1750220700000|2025-06-18 04:25:00|3727.8|3725.8|3729|3727|3729.1|3727.1|3727.8|3725.8|67
1750221000000|2025-06-18 04:30:00|3729.1|3727.1|3728.5|3726.5|3730.2|3728|3728.3|3726.3|68
1750221300000|2025-06-18 04:35:00|3728.8|3726.8|3726|3724|3729.7|3727.7|3725.7|3723.2|62
1750221600000|2025-06-18 04:40:00|3725.7|3723.7|3728|3726|3728.4|3726.2|3725.7|3723.7|75
1750221900000|2025-06-18 04:45:00|3728.2|3726.2|3728|3726|3729.5|3727|3727.1|3725.1|145
1750222200000|2025-06-18 04:50:00|3728.2|3726.2|3726.7|3724.7|3728.8|3726.2|3726|3723.7|82
1750222500000|2025-06-18 04:55:00|3727.2|3724.2|3727.5|3725.5|3729|3727|3726.7|3724.2|90
1750222800000|2025-06-18 05:00:00|3727.7|3725.7|3729.3|3727.3|3729.8|3727.3|3724.7|3722.7|135
1750223100000|2025-06-18 05:05:00|3729.1|3727.1|3728.8|3726.8|3729.3|3727.1|3728.6|3725.7|51
1750223400000|2025-06-18 05:10:00|3728.6|3726.6|3728.1|3726.1|3729.3|3726.8|3727.6|3724.8|70
1750223700000|2025-06-18 05:15:00|3727.8|3725.8|3729|3727|3729.7|3727.7|3727.8|3725.2|110
1750224000000|2025-06-18 05:20:00|3728.9|3726.9|3726.5|3724.5|3728.9|3726.9|3726.5|3724.2|119
1750224300000|2025-06-18 05:25:00|3726.8|3724.8|3725.9|3723.9|3727.3|3725.3|3724.7|3722.7|101
1750224600000|2025-06-18 05:30:00|3726.1|3724.1|3722.7|3720.7|3726.4|3724.1|3719.2|3717.2|316
1750224900000|2025-06-18 05:35:00|3722.9|3720.9|3725|3723|3729|3726.4|3722.3|3720.3|265
1750225200000|2025-06-18 05:40:00|3725.2|3723.2|3726.7|3723.7|3727|3724.2|3723.7|3721.5|184
1750225500000|2025-06-18 05:45:00|3726.5|3724.5|3729.3|3727.3|3731.2|3728.9|3726.2|3724.2|333
1750225800000|2025-06-18 05:50:00|3730.1|3727.1|3728.5|3725.5|3730.1|3727.8|3726.9|3724.2|207
1750226100000|2025-06-18 05:55:00|3728.8|3725.8|3730.4|3727.4|3731|3728.8|3726.9|3724.4|369
1750226400000|2025-06-18 06:00:00|3729.7|3727.7|3728|3726|3732|3729.6|3727.1|3725.1|259
1750226700000|2025-06-18 06:05:00|3728.2|3726.2|3729.6|3727.6|3730.9|3728.9|3727.5|3725.5|183
1750227000000|2025-06-18 06:10:00|3729.7|3727.7|3728.5|3726.5|3732.5|3730.5|3727.5|3725.5|178
1750227300000|2025-06-18 06:15:00|3728.7|3726.7|3727.2|3725.2|3730.3|3728.3|3726.5|3724.5|159
1750227600000|2025-06-18 06:20:00|3727.5|3725.5|3725.1|3723.1|3728.9|3726.9|3724.7|3722.7|229
1750227900000|2025-06-18 06:25:00|3725.5|3723.5|3721.9|3719.9|3725.5|3723.5|3721.4|3719.4|276
1750228200000|2025-06-18 06:30:00|3721.8|3719.8|3722.8|3720.8|3722.8|3720.8|3717.4|3715.4|251
1750228500000|2025-06-18 06:35:00|3722.5|3720.5|3718.3|3716.3|3724.7|3722.7|3717.9|3715.9|224
1750228800000|2025-06-18 06:40:00|3718.1|3716.1|3714.9|3712.9|3719.7|3717.7|3714.6|3712.6|225
1750229100000|2025-06-18 06:45:00|3715|3713|3717.2|3715.2|3717.6|3715.5|3710.4|3708.4|306
1750229400000|2025-06-18 06:50:00|3717.4|3715.4|3722.1|3720.1|3723.6|3721.6|3717.2|3715.2|235
1750229700000|2025-06-18 06:55:00|3721.8|3719.8|3723.6|3721.6|3724.2|3722.2|3721.1|3719.1|248
1750230000000|2025-06-18 07:00:00|3723|3721|3724.8|3722.8|3726.5|3724.5|3720.8|3718.8|173
1750230300000|2025-06-18 07:05:00|3724.4|3722.4|3725.9|3723.9|3726.7|3724.7|3721.4|3719.4|158
1750230600000|2025-06-18 07:10:00|3726.2|3724.2|3722.3|3719.3|3726.4|3724.4|3719.7|3717.7|171
1750230900000|2025-06-18 07:15:00|3721.5|3719.5|3722.6|3720.6|3724.4|3722.4|3721.3|3719.3|165
1750231200000|2025-06-18 07:20:00|3722.4|3720.4|3718.1|3716.1|3722.4|3720.4|3717|3715|211
1750231500000|2025-06-18 07:25:00|3718.6|3716.6|3714.4|3712.4|3719.8|3717.6|3713.4|3711.4|187
1750231800000|2025-06-18 07:30:00|3714.3|3712.3|3716.8|3714.8|3717.3|3715.1|3713.8|3711.1|216
1750232100000|2025-06-18 07:35:00|3716.6|3714.6|3720.7|3718.7|3721.9|3719.7|3716.3|3714.3|123
1750232400000|2025-06-18 07:40:00|3720.5|3718.5|3720.5|3718.5|3722.9|3720.9|3720.2|3718|135
1750232700000|2025-06-18 07:45:00|3720.2|3718.2|3721.5|3719.5|3722.3|3720.2|3720.2|3718.2|128
1750233000000|2025-06-18 07:50:00|3721.2|3719.2|3722.7|3720.7|3723.5|3721.5|3721|3718.5|142
1750233300000|2025-06-18 07:55:00|3722.5|3720.5|3723.2|3721.2|3724.1|3722.1|3722|3720|156
1750233600000|2025-06-18 08:00:00|3723.5|3721.5|3725.4|3723.4|3725.7|3723.7|3722|3720|170
1750233900000|2025-06-18 08:05:00|3725.2|3723.2|3724.1|3722.1|3725.4|3723.4|3723.5|3721.5|146
1750234200000|2025-06-18 08:10:00|3724.4|3722.4|3723|3721|3725.5|3723.5|3723|3720.2|108
1750234500000|2025-06-18 08:15:00|3723.1|3721.1|3723.8|3721.8|3725.3|3723|3721.8|3719.4|158
1750234800000|2025-06-18 08:20:00|3723.3|3721.3|3725.1|3723.1|3725.5|3723.5|3723|3720.6|155
1750235100000|2025-06-18 08:25:00|3725|3723|3724.8|3722.8|3726.4|3724.2|3724.1|3721.7|158
1750235400000|2025-06-18 08:30:00|3725.1|3723.1|3725.1|3723.1|3726.9|3724.1|3723.6|3721.4|139
1750235700000|2025-06-18 08:35:00|3725.4|3723.4|3726.3|3724.3|3726.5|3724.4|3724.6|3722.2|124
1750236000000|2025-06-18 08:40:00|3726.6|3724.6|3726.9|3724.9|3727.7|3725.1|3725.1|3722.3|134
1750236300000|2025-06-18 08:45:00|3726.6|3724.6|3727|3725|3727.7|3725.6|3726.1|3723.6|127
1750236600000|2025-06-18 08:50:00|3726.7|3724.7|3720.1|3718.1|3727.1|3725.1|3719.2|3717.1|149
1750236900000|2025-06-18 08:55:00|3720.2|3718.2|3718.9|3716.9|3721.1|3719.1|3718.4|3716.2|172
1750237200000|2025-06-18 09:00:00|3719.2|3717.2|3723.6|3721.6|3725.3|3723|3718.4|3716.3|189
1750237500000|2025-06-18 09:05:00|3723.8|3721.8|3725.9|3723.9|3727.2|3724.9|3722.6|3720.6|143
1750237800000|2025-06-18 09:10:00|3725.6|3723.6|3724.1|3722.1|3726.6|3724.6|3722.9|3720.9|104
1750238100000|2025-06-18 09:15:00|3723.9|3721.9|3726.4|3724.4|3727.1|3725.1|3723.6|3721.6|111
1750238400000|2025-06-18 09:20:00|3726.6|3724.6|3727.1|3725.1|3727.3|3725.3|3725.8|3723.8|95
1750238700000|2025-06-18 09:25:00|3726.8|3724.8|3726.5|3724.5|3730.1|3728.1|3725.5|3723.5|135
1750239000000|2025-06-18 09:30:00|3726.4|3724.4|3726.6|3724.6|3728.9|3726.9|3726|3724|92
1750239300000|2025-06-18 09:35:00|3726.4|3724.4|3726.2|3724.2|3727.2|3725.2|3724.9|3722.9|76
1750239600000|2025-06-18 09:40:00|3726.7|3724.7|3726.3|3724.3|3727.3|3724.8|3724.2|3722.2|123
1750239900000|2025-06-18 09:45:00|3726.5|3724.5|3721.1|3719.1|3726.5|3724.5|3719.6|3717.3|137
1750240200000|2025-06-18 09:50:00|3720.5|3718.5|3718.5|3716.5|3721.7|3719.5|3718.2|3716.2|151
1750240500000|2025-06-18 09:55:00|3718.9|3716.9|3720|3718|3721.2|3719.2|3716.2|3714.2|175
1750240800000|2025-06-18 10:00:00|3720.2|3718.2|3722.5|3720.5|3722.8|3720.8|3719.5|3717.5|152
1750241100000|2025-06-18 10:05:00|3722.3|3720.3|3724.3|3721.3|3727.4|3724.6|3721.5|3719.5|189
1750241400000|2025-06-18 10:10:00|3723.8|3721.8|3722.7|3720.7|3726|3723.8|3721.7|3719.7|100
1750241700000|2025-06-18 10:15:00|3722.5|3720.5|3721.2|3719.2|3723.5|3721.5|3721.2|3718.8|102
1750242000000|2025-06-18 10:20:00|3721|3719|3718.8|3716.8|3721.5|3719.5|3718.5|3716.3|122
1750242300000|2025-06-18 10:25:00|3719|3717|3718|3716|3720.1|3717.5|3716.8|3714.3|161
1750242600000|2025-06-18 10:30:00|3719.1|3716.1|3720.9|3718.9|3721.9|3719.6|3717.2|3714.9|210
1750242900000|2025-06-18 10:35:00|3721.2|3719.2|3720.4|3718.4|3723|3720.5|3719.7|3717.4|157
1750243200000|2025-06-18 10:40:00|3720.2|3718.2|3716.9|3714.9|3720.7|3718.4|3716.4|3713.8|183
1750243500000|2025-06-18 10:45:00|3716.7|3714.7|3711.2|3709.2|3717.4|3714.7|3710.9|3708.5|174
1750243800000|2025-06-18 10:50:00|3711|3709|3716.6|3714.6|3718.1|3715.1|3710.7|3708.4|231
1750244100000|2025-06-18 10:55:00|3716.8|3713.8|3717.1|3715.1|3718.9|3716.8|3715.5|3712.5|164
1750244400000|2025-06-18 11:00:00|3717.3|3715.3|3716.1|3714.1|3717.4|3715.3|3715.5|3713.5|110
1750244700000|2025-06-18 11:05:00|3715.6|3713.6|3714|3712|3717.6|3715.6|3713.9|3711.9|107
1750245000000|2025-06-18 11:10:00|3713.9|3711.9|3713.4|3711.4|3714.5|3712.5|3712|3710|130
1750245300000|2025-06-18 11:15:00|3712.9|3710.9|3714.2|3712.2|3715.3|3713.3|3712.1|3710.1|87
1750245600000|2025-06-18 11:20:00|3714.5|3712.5|3718.2|3716.2|3718.2|3716.2|3713.9|3711.5|119
1750245900000|2025-06-18 11:25:00|3717.7|3715.7|3720.2|3718.2|3720.9|3718.9|3716|3713.5|152
1750246200000|2025-06-18 11:30:00|3720.5|3718.5|3720.6|3717.6|3722.8|3720.8|3719.1|3717.1|156
1750246500000|2025-06-18 11:35:00|3720.3|3718.3|3717.6|3715.6|3721.6|3719.6|3716.6|3714.6|183
1750246800000|2025-06-18 11:40:00|3717.1|3715.1|3713.6|3711.6|3717.1|3715.1|3713.6|3711.6|113
1750247100000|2025-06-18 11:45:00|3713.5|3711.5|3717.7|3715.7|3718.4|3716.4|3712.6|3710.6|206
1750247400000|2025-06-18 11:50:00|3717.4|3715.4|3717.4|3715.4|3719.1|3717.1|3716.4|3714.4|108
1750247700000|2025-06-18 11:55:00|3717.7|3715.7|3714.3|3712.3|3717.7|3715.7|3711.3|3709.3|178
1750248000000|2025-06-18 12:00:00|3714.8|3712.8|3716.8|3714.8|3717.1|3715.1|3714.3|3712.3|158
1750248300000|2025-06-18 12:05:00|3716.3|3714.3|3716.2|3714.2|3716.8|3714.8|3714.1|3712.1|175
1750248600000|2025-06-18 12:10:00|3716.3|3714.3|3715.7|3713.7|3718|3716|3714.7|3712.7|219
1750248900000|2025-06-18 12:15:00|3716.7|3714.7|3711|3709|3717.3|3715.3|3709.5|3707.5|256
1750249200000|2025-06-18 12:20:00|3711.4|3709.4|3713|3711|3715.4|3712.9|3710.5|3708.5|277
1750249500000|2025-06-18 12:25:00|3712.5|3710.5|3710.6|3705.1|3713.7|3711.5|3707.7|3705|167
1750249800000|2025-06-18 12:30:00|3710.4|3705.2|3705.9|3703.9|3712.6|3707.5|3703.9|3701.9|237
1750250100000|2025-06-18 12:35:00|3706.1|3704.1|3700|3698|3706.6|3704.6|3693.3|3691.3|375
1750250400000|2025-06-18 12:40:00|3700.5|3698.5|3704.9|3702.9|3707.1|3705.1|3699.2|3697.2|252
1750250700000|2025-06-18 12:45:00|3704.7|3702.7|3707.4|3705.4|3709|3707|3700.5|3698.5|224
1750251000000|2025-06-18 12:50:00|3707.7|3705.7|3704.9|3702.9|3708.7|3706.7|3704.4|3702.4|167
1750251300000|2025-06-18 12:55:00|3705.2|3703.2|3705.6|3703.6|3707.4|3705.4|3705.2|3703.2|118
1750251600000|2025-06-18 13:00:00|3705.9|3703.9|3707.9|3705.9|3709.4|3707.4|3702.2|3700.1|509
1750251900000|2025-06-18 13:05:00|3708.4|3706.4|3707.3|3705.3|3709.6|3707.4|3704.7|3702.7|242
1750252200000|2025-06-18 13:10:00|3707.4|3705.4|3709.4|3707.4|3710.6|3708.6|3706.2|3704.2|163
1750252500000|2025-06-18 13:15:00|3708.9|3706.9|3709.3|3707.3|3711.1|3709.1|3707.8|3705.8|218
1750252800000|2025-06-18 13:20:00|3709.8|3707.8|3708.2|3706.2|3710.1|3708.1|3704.8|3702.8|207
1750253100000|2025-06-18 13:25:00|3708.7|3706.7|3712|3710|3713.5|3711.3|3708.2|3706.2|226
1750253400000|2025-06-18 13:30:00|3712.8|3710.8|3702.4|3700.4|3713.6|3711.1|3699.3|3697.3|625
1750253700000|2025-06-18 13:35:00|3702.2|3700.2|3707.9|3705.9|3708.9|3706.9|3702.2|3699.6|396
1750254000000|2025-06-18 13:40:00|3707.7|3705.7|3703|3701|3709.5|3707.5|3701|3699|331
1750254300000|2025-06-18 13:45:00|3703.4|3701.4|3704.9|3702.9|3706.8|3704.8|3701.9|3699.9|358
1750254600000|2025-06-18 13:50:00|3705|3703|3705.6|3703.6|3707.9|3705.9|3703.7|3701.7|305
1750254900000|2025-06-18 13:55:00|3705.7|3703.7|3704.3|3702.3|3708.3|3706.3|3704|3702|265
1750255200000|2025-06-18 14:00:00|3704.5|3702.5|3703.6|3701.6|3705.4|3703.4|3697.7|3695.7|724
1750255500000|2025-06-18 14:05:00|3703.8|3701.8|3699.6|3697.6|3704.6|3702.6|3697.1|3695.1|498
1750255800000|2025-06-18 14:10:00|3699.8|3697.8|3690.3|3688.3|3702.3|3700.3|3689.3|3687.1|470
1750256100000|2025-06-18 14:15:00|3690.7|3688.7|3683|3681|3691.2|3689.2|3681.9|3679.9|660
1750256400000|2025-06-18 14:20:00|3682.5|3680.5|3669.6|3667.6|3683|3681|3665|3662.8|829
1750256700000|2025-06-18 14:25:00|3669.3|3667.3|3681.3|3679.3|3684.6|3682.3|3669|3666.6|598
1750257000000|2025-06-18 14:30:00|3681.1|3679.1|3685.4|3683.4|3688.6|3686.1|3681.1|3678.1|586
1750257300000|2025-06-18 14:35:00|3685.2|3683.2|3683.6|3681.6|3687.4|3685.4|3682.3|3680.3|450
1750257600000|2025-06-18 14:40:00|3683.9|3681.9|3685.3|3683.3|3687|3685|3678.7|3676.7|511
1750257900000|2025-06-18 14:45:00|3685.5|3683.5|3692|3690|3693.8|3691.8|3684.9|3682.9|349
1750258200000|2025-06-18 14:50:00|3691.9|3689.9|3686|3684|3691.9|3689.9|3681.5|3679.5|344
1750258500000|2025-06-18 14:55:00|3686.3|3684.3|3687.3|3685.3|3687.3|3685.3|3683.4|3681.4|378
1750258800000|2025-06-18 15:00:00|3687.4|3685.4|3690.8|3688.8|3692.4|3690.1|3684.2|3682.2|318
1750259100000|2025-06-18 15:05:00|3690.7|3688.7|3687.6|3685.6|3691.1|3689.1|3686.1|3684.1|270
1750259400000|2025-06-18 15:10:00|3687.4|3685.4|3689.7|3687.7|3690.6|3688.6|3687.1|3685.1|276
1750259700000|2025-06-18 15:15:00|3689.1|3687.1|3690.4|3688.4|3690.9|3688.9|3685.1|3683.1|252
1750260000000|2025-06-18 15:20:00|3690.3|3688.3|3695.1|3693.1|3695.6|3693.3|3690.3|3688.3|194
1750260300000|2025-06-18 15:25:00|3695.7|3693.7|3694.4|3692.4|3696.1|3694.1|3693.4|3691.4|209
1750260600000|2025-06-18 15:30:00|3694.1|3692.1|3692.1|3690.1|3695.1|3693.1|3691.6|3689.6|139
1750260900000|2025-06-18 15:35:00|3691.9|3689.9|3690.5|3688.5|3692.2|3690.2|3688.8|3686.8|116
1750261200000|2025-06-18 15:40:00|3690.7|3688.7|3689|3687|3691.2|3689.2|3687.6|3685.6|182
1750261500000|2025-06-18 15:45:00|3688.3|3686.3|3691.5|3689.5|3691.6|3689.6|3687.5|3685.5|182
1750261800000|2025-06-18 15:50:00|3691.6|3689.6|3691.1|3689.1|3692.9|3690.4|3690.1|3688.1|158
1750262100000|2025-06-18 15:55:00|3690.9|3688.9|3691.3|3689.3|3692.7|3690.7|3690|3688|213
1750262400000|2025-06-18 16:00:00|3691.4|3689.4|3693.7|3691.7|3694|3692|3690.7|3688.7|246
1750262700000|2025-06-18 16:05:00|3693.5|3691.5|3691.7|3689.7|3693.7|3691.7|3691.2|3689.2|176
1750263000000|2025-06-18 16:10:00|3691.8|3689.8|3693.7|3691.7|3696|3694|3691.2|3689.2|148
1750263300000|2025-06-18 16:15:00|3693.4|3691.4|3695.2|3693.2|3695.4|3693.4|3692.9|3690.9|150
1750263600000|2025-06-18 16:20:00|3695.3|3693.3|3694.9|3692.9|3695.9|3693.9|3694.2|3692.2|131
1750263900000|2025-06-18 16:25:00|3694.7|3692.7|3694.3|3692.3|3695.1|3692.7|3693.5|3691.5|123
1750264200000|2025-06-18 16:30:00|3694.6|3692.6|3692.5|3690.5|3695.3|3692.7|3691.7|3689.5|144
1750264500000|2025-06-18 16:35:00|3692.2|3690.2|3692.4|3690.4|3692.9|3690.9|3690.5|3688.5|129
1750264800000|2025-06-18 16:40:00|3692.7|3690.7|3692.3|3690.3|3692.7|3690.7|3691.2|3689.2|138
1750265100000|2025-06-18 16:45:00|3692|3690|3691.4|3689.4|3693.2|3690.9|3691|3689|93
1750265400000|2025-06-18 16:50:00|3691.9|3689.9|3692|3690|3693.7|3691.7|3691.4|3689.4|101
1750265700000|2025-06-18 16:55:00|3692.5|3690.5|3692.5|3690.5|3694.2|3691.7|3692|3690|153
1750266000000|2025-06-18 17:00:00|3692.6|3690.6|3691.3|3689.3|3693.1|3691.1|3690.8|3688.6|190
1750266300000|2025-06-18 17:05:00|3691|3689|3691.6|3689.6|3691.9|3689.8|3690.5|3688.5|155
1750266600000|2025-06-18 17:10:00|3692.1|3690.1|3692.1|3690.1|3693.2|3691.2|3692.1|3690.1|144
1750266900000|2025-06-18 17:15:00|3691.9|3689.9|3689.4|3687.4|3692|3690|3688.9|3686.9|150
1750267200000|2025-06-18 17:20:00|3689.3|3687.3|3688.7|3686.7|3689.6|3687.6|3686.7|3684.7|144
1750267500000|2025-06-18 17:25:00|3689.7|3687.7|3689.2|3687.2|3690.2|3688.2|3688.7|3686.7|91
1750267800000|2025-06-18 17:30:00|3689.1|3687.1|3686.7|3684.7|3689.1|3687.1|3686.2|3684.2|62
1750268100000|2025-06-18 17:35:00|3686.2|3684.2|3687|3685|3687.5|3685.5|3684.7|3682.7|89
1750268400000|2025-06-18 17:40:00|3686.9|3684.9|3685.5|3683.5|3687|3685|3684.2|3682.2|97
1750268700000|2025-06-18 17:45:00|3685.3|3683.3|3688.9|3686.9|3690.7|3688.7|3685|3683|137
1750269000000|2025-06-18 17:50:00|3689.1|3687.1|3689.5|3687.5|3690.2|3688.2|3688.6|3686.6|108
1750269300000|2025-06-18 17:55:00|3689.3|3687.3|3693.2|3684.2|3693.2|3688.4|3687.1|3684|185
1750269600000|2025-06-18 18:00:00|3695.9|3686.9|3689|3687|3701|3698|3688.9|3683.7|581
1750269900000|2025-06-18 18:05:00|3688.8|3686.8|3696|3694|3699.6|3697.6|3688.4|3686.4|674
1750270200000|2025-06-18 18:10:00|3695.8|3693.8|3695.6|3693.6|3696.9|3694.6|3691.7|3689.7|452
1750270500000|2025-06-18 18:15:00|3695.9|3693.9|3694.5|3692.5|3699.1|3697.1|3694.5|3692.5|349
1750270800000|2025-06-18 18:20:00|3694.3|3692.3|3690.6|3688.6|3694.7|3692.7|3688.4|3686.4|346
1750271100000|2025-06-18 18:25:00|3690.7|3688.7|3692.3|3690.3|3693.4|3691.4|3687.9|3685.9|349
1750271400000|2025-06-18 18:30:00|3692.6|3690.6|3691.6|3689.6|3694.6|3692.6|3690|3688|266
1750271700000|2025-06-18 18:35:00|3691.5|3689.5|3693|3691|3695.6|3693.6|3688.2|3685.9|395
1750272000000|2025-06-18 18:40:00|3692.8|3690.8|3688.9|3686.9|3695.2|3693|3688|3686|330
1750272300000|2025-06-18 18:45:00|3688.8|3686.8|3681.1|3679.1|3688.8|3686.8|3679.9|3677.8|324
1750272600000|2025-06-18 18:50:00|3680.5|3678.5|3677|3675|3682.8|3680.4|3675.7|3673.6|465
1750272900000|2025-06-18 18:55:00|3677.3|3675.3|3676.3|3674.3|3678|3676|3672.4|3670.4|504
1750273200000|2025-06-18 19:00:00|3676.5|3674.5|3673.4|3671.4|3676.5|3674.5|3664.4|3661.8|614
1750273500000|2025-06-18 19:05:00|3673.1|3670.1|3672.5|3670.5|3676.3|3674.3|3668.3|3665.8|471
1750273800000|2025-06-18 19:10:00|3673.3|3671.3|3669|3667|3674.9|3672.6|3665.2|3662.8|502
1750274100000|2025-06-18 19:15:00|3668.8|3666.8|3672.6|3670.6|3676.6|3674.6|3668.8|3666.8|408
1750274400000|2025-06-18 19:20:00|3672.5|3670.5|3668.4|3666.4|3674.9|3672.9|3667.9|3665.6|285
1750274700000|2025-06-18 19:25:00|3668.2|3666.2|3657|3654|3670.9|3668.5|3656.5|3653.7|454
1750275000000|2025-06-18 19:30:00|3657.2|3654.2|3666.3|3664.3|3669|3666.5|3653.9|3651.9|631
1750275300000|2025-06-18 19:35:00|3666.2|3664.2|3667|3665|3669.9|3667.5|3661.8|3659.6|319
1750275600000|2025-06-18 19:40:00|3666.5|3664.5|3668.8|3665.8|3672.1|3670.1|3666.5|3664.5|285
1750275900000|2025-06-18 19:45:00|3668.6|3666.6|3661.4|3659.4|3668.8|3666.8|3660.6|3658.6|194
1750276200000|2025-06-18 19:50:00|3661.7|3659.7|3661.4|3659.4|3663.3|3661.3|3661.2|3659.2|193
1750276500000|2025-06-18 19:55:00|3661.8|3659.8|3661.8|3659.8|3664.8|3662.8|3660.3|3657.8|270
1750276800000|2025-06-18 20:00:00|3662.2|3660.2|3664.7|3662.7|3666.2|3664.2|3658.4|3656.4|174
1750277100000|2025-06-18 20:05:00|3664.5|3662.5|3666.7|3664.7|3670.2|3668.2|3662.5|3660.5|217
1750277400000|2025-06-18 20:10:00|3666.4|3664.4|3666.1|3664.1|3668.7|3666.7|3664.2|3661.7|179
1750277700000|2025-06-18 20:15:00|3666.6|3664.6|3667.2|3665.2|3669.8|3667|3666|3663.5|112
1750278000000|2025-06-18 20:20:00|3666.4|3664.4|3670.1|3667.1|3670.2|3668.2|3666|3664|79
1750278300000|2025-06-18 20:25:00|3669.9|3667.9|3668.1|3665.1|3670.6|3667.9|3667.1|3665.1|75
1750278600000|2025-06-18 20:30:00|3667.1|3664.8|3668.6|3666.6|3670|3668|3666.1|3664.1|102
1750278900000|2025-06-18 20:35:00|3668.4|3666.4|3670.9|3668.9|3671.9|3669.9|3668.4|3666.4|72
1750279200000|2025-06-18 20:40:00|3671.1|3669.1|3671.7|3669.7|3673.9|3671.4|3670.4|3668.4|63
1750279500000|2025-06-18 20:45:00|3671.4|3669.4|3676.7|3674.7|3677.4|3675.4|3670.4|3667.9|106
1750279800000|2025-06-18 20:50:00|3676.6|3674.6|3676.8|3673.8|3677.9|3675.2|3674.5|3672.3|76
1750280100000|2025-06-18 20:55:00|3676.7|3673.7|3674.8|3672.8|3676.8|3674.3|3673.7|3671.7|107
1750284000000|2025-06-18 22:00:00|3676.2|3673.2|3677.5|3675.5|3678.4|3675.7|3676.2|3671.6|48
1750284300000|2025-06-18 22:05:00|3677.8|3675.8|3678.2|3675.2|3679.3|3676.5|3677.8|3674.8|40
1750284600000|2025-06-18 22:10:00|3677.4|3675.4|3675.5|3672.5|3678.7|3675.9|3675.2|3672.2|68
1750284900000|2025-06-18 22:15:00|3675.2|3673.2|3675.3|3673.3|3677|3675|3675.2|3672.6|45
1750285200000|2025-06-18 22:20:00|3675.5|3673.5|3675.3|3673.3|3676.8|3674.3|3674.8|3672.8|49
1750285500000|2025-06-18 22:25:00|3675.6|3673.6|3676.8|3673.8|3677.3|3674.3|3674.3|3671.3|54
1750285800000|2025-06-18 22:30:00|3675.3|3673.3|3675.9|3672.9|3676.1|3673.3|3673.2|3670.6|57
1750286100000|2025-06-18 22:35:00|3675.6|3672.6|3674.6|3672.6|3676.1|3673.6|3674.6|3672.1|39
1750286400000|2025-06-18 22:40:00|3675.1|3672.1|3674.6|3672.6|3675.7|3673.1|3673.9|3671.1|46
1750286700000|2025-06-18 22:45:00|3675.1|3673.1|3675.1|3672.1|3675.6|3673.1|3674.1|3671.6|19
1750287000000|2025-06-18 22:50:00|3674.9|3671.9|3674.6|3672.6|3675.9|3673.1|3673.9|3671.1|59
1750287300000|2025-06-18 22:55:00|3675.6|3672.9|3676.6|3673.6|3676.6|3674.1|3674.1|3671.6|30
1750287600000|2025-06-18 23:00:00|3675.9|3673.9|3676.4|3674.4|3676.8|3674.4|3674.6|3671.9|76
1750287900000|2025-06-18 23:05:00|3676.6|3673.6|3675.6|3673.6|3676.8|3674.1|3674.9|3672.3|44
1750288200000|2025-06-18 23:10:00|3675.9|3673.9|3676.6|3673.6|3677.1|3674.6|3674.9|3672.6|55
1750288500000|2025-06-18 23:15:00|3676.1|3673.1|3675.6|3672.6|3676.6|3673.9|3673.1|3670.6|44
1750288800000|2025-06-18 23:20:00|3675.1|3673.1|3672.6|3669.6|3675.7|3673.1|3672.6|3669.6|43
1750289100000|2025-06-18 23:25:00|3672.1|3669.1|3672.6|3669.6|3673.6|3671.1|3671.9|3669.1|46
1750289400000|2025-06-18 23:30:00|3673.1|3670.1|3673.1|3671.1|3674.3|3671.6|3671.8|3669.5|86
1750289700000|2025-06-18 23:35:00|3673.4|3671.4|3674.6|3672.6|3675.6|3673.1|3673.1|3670.6|59
1750290000000|2025-06-18 23:40:00|3674.3|3672.3|3677.1|3674.1|3678.1|3675.4|3674.3|3671.8|86
1750290300000|2025-06-18 23:45:00|3676.6|3673.6|3676.3|3674.3|3677.9|3675.7|3676|3673.3|62
1750290600000|2025-06-18 23:50:00|3676.5|3674.5|3674.6|3672.6|3676.8|3674.8|3673.8|3671.7|72
1750290900000|2025-06-18 23:55:00|3674.8|3672.8|3676.1|3674.1|3676.3|3674.1|3674.3|3672.3|38
1750291200000|2025-06-19 00:00:00|3675.9|3673.9|3676.1|3674.1|3677.8|3675.6|3675.6|3673.2|141
1750291500000|2025-06-19 00:05:00|3675.7|3673.7|3676.7|3673.7|3677.3|3675|3675.6|3673.5|105
1750291800000|2025-06-19 00:10:00|3676.8|3673.8|3675.6|3673.6|3677.2|3674.7|3675.1|3672.7|118
1750292100000|2025-06-19 00:15:00|3675.4|3673.4|3673.5|3671.5|3676.2|3674.2|3672.8|3670.1|123
1750292400000|2025-06-19 00:20:00|3673.6|3671.6|3677.7|3675.7|3678.7|3676.7|3673.5|3671|96
1750292700000|2025-06-19 00:25:00|3677.4|3675.4|3679.1|3676.1|3679.6|3677.2|3676.6|3674.4|112
1750293000000|2025-06-19 00:30:00|3679.5|3676.5|3676.9|3674.9|3679.6|3677|3676.9|3674.7|107
1750293300000|2025-06-19 00:35:00|3677.1|3675.1|3678.4|3676.4|3678.7|3676.6|3676.9|3674.6|70
1750293600000|2025-06-19 00:40:00|3679.1|3676.1|3678.7|3676.7|3679.7|3677.1|3677.6|3675.3|119
1750293900000|2025-06-19 00:45:00|3678.8|3676.8|3677.3|3675.3|3679.3|3677.1|3675.8|3673.8|128
1750294200000|2025-06-19 00:50:00|3677.1|3675.1|3675.8|3673.8|3677.1|3675.1|3675.8|3673.6|110
1750294500000|2025-06-19 00:55:00|3676.1|3674.1|3678|3675|3678|3675.8|3675.3|3673.3|121
1750294800000|2025-06-19 01:00:00|3677.5|3675.5|3675.6|3673.6|3678.5|3676.3|3671.1|3668.6|353
1750295100000|2025-06-19 01:05:00|3675.9|3673.9|3672|3669|3677.6|3675|3671.3|3669|324
1750295400000|2025-06-19 01:10:00|3672.3|3669.3|3670|3668|3673.8|3670.8|3666.8|3663.8|202
1750295700000|2025-06-19 01:15:00|3670.3|3668.3|3670.8|3668.8|3676.8|3674.5|3670|3667.8|170
1750296000000|2025-06-19 01:20:00|3671|3669|3670.3|3668.3|3672.8|3670.8|3669.7|3667.7|95
1750296300000|2025-06-19 01:25:00|3670|3668|3669.2|3667.2|3674.7|3672.1|3668.7|3665.7|107
1750296600000|2025-06-19 01:30:00|3669.5|3666.5|3671.2|3668.2|3672.7|3670.2|3668.2|3665.3|149
1750296900000|2025-06-19 01:35:00|3671.7|3668.7|3670.2|3667.2|3672.7|3670.2|3669.2|3666.7|136
1750297200000|2025-06-19 01:40:00|3670|3667|3668.8|3665.8|3670.3|3667.8|3667.8|3665.2|156
1750297500000|2025-06-19 01:45:00|3668.3|3665.3|3670.3|3668.3|3672.8|3670.3|3667.5|3664.6|135
1750297800000|2025-06-19 01:50:00|3670.1|3668.1|3670|3668|3672.8|3670.8|3669.8|3667.1|115
1750298100000|2025-06-19 01:55:00|3669.8|3667.8|3663.3|3661.3|3671.4|3669.4|3662.8|3660.3|188
1750298400000|2025-06-19 02:00:00|3664.3|3661.5|3667.3|3664.3|3667.3|3664.8|3660.8|3658.3|218
1750298700000|2025-06-19 02:05:00|3667.8|3664.8|3668.8|3665.8|3669.6|3666.9|3666.8|3663.9|155
1750299000000|2025-06-19 02:10:00|3668.3|3666.3|3668.4|3666.4|3671.3|3668.6|3667.9|3665.7|136
1750299300000|2025-06-19 02:15:00|3668.8|3666.8|3668.3|3666.3|3670.3|3667.8|3667.8|3665.7|103
1750299600000|2025-06-19 02:20:00|3667.8|3665.8|3666|3664|3668.8|3665.8|3664.1|3661.3|88
1750299900000|2025-06-19 02:25:00|3666.9|3663.9|3664.5|3661.5|3667.5|3664.7|3663.7|3661|77
1750300200000|2025-06-19 02:30:00|3664|3662|3667.1|3664.1|3667.8|3665.3|3663|3660|132
1750300500000|2025-06-19 02:35:00|3667|3664|3668.4|3665.4|3668.4|3665.4|3663.6|3661.1|82
1750300800000|2025-06-19 02:40:00|3668.5|3665.5|3672|3670|3673|3671|3668|3665.4|127
1750301100000|2025-06-19 02:45:00|3671.9|3669.9|3671.5|3669.5|3673.9|3671.9|3671.5|3669|108
1750301400000|2025-06-19 02:50:00|3671.8|3669.8|3672|3670|3673.5|3671.3|3670|3668|78
1750301700000|2025-06-19 02:55:00|3672.3|3670.3|3670.5|3668.5|3672.5|3670.5|3669.5|3667.5|97
1750302000000|2025-06-19 03:00:00|3671|3669|3672.5|3670.5|3672.8|3670.8|3670|3667.5|80
1750302300000|2025-06-19 03:05:00|3672.8|3670.8|3675.1|3673.1|3675.8|3673.8|3672|3669.5|128
1750302600000|2025-06-19 03:10:00|3675|3673|3675.5|3673.5|3677.5|3675.5|3675|3673|119
1750302900000|2025-06-19 03:15:00|3675.8|3673.8|3674.5|3672.5|3677.5|3675.3|3674.5|3672|150
1750303200000|2025-06-19 03:20:00|3675|3673|3674.5|3672.5|3675.6|3673.5|3673|3671|82
1750303500000|2025-06-19 03:25:00|3675.5|3672|3673.8|3671.8|3675.5|3672.5|3672.3|3669.5|114
1750303800000|2025-06-19 03:30:00|3674|3672|3677.5|3675.5|3677.6|3675.6|3673.5|3671.5|99
1750304100000|2025-06-19 03:35:00|3676.8|3674.5|3678|3676|3680.2|3677.5|3676.5|3674|65
1750304400000|2025-06-19 03:40:00|3678.1|3676.1|3678.5|3675.5|3679.1|3676.6|3677.3|3674.5|69
1750304700000|2025-06-19 03:45:00|3677.8|3675.8|3677.5|3675.5|3678.8|3676|3676|3674|48
1750305000000|2025-06-19 03:50:00|3677.6|3675.6|3677.5|3675.5|3678.1|3676|3676.5|3674.5|59
1750305300000|2025-06-19 03:55:00|3677.6|3675.6|3677.6|3674.6|3678.1|3675.8|3676.5|3674|66
1750305600000|2025-06-19 04:00:00|3677.3|3675.3|3676.5|3673.5|3677.6|3675.6|3675.8|3673.5|68
1750305900000|2025-06-19 04:05:00|3675.8|3673.8|3675.3|3673.3|3676.3|3674.3|3674.3|3672.3|78
1750306200000|2025-06-19 04:10:00|3675.5|3673.5|3676|3673|3677|3674.5|3675|3672.3|105
1750306500000|2025-06-19 04:15:00|3675.6|3673.6|3671.6|3669.6|3676|3673.6|3671.5|3669.5|48
1750306800000|2025-06-19 04:20:00|3671.8|3669.8|3670.1|3668.1|3671.8|3669.8|3668.8|3666.8|62
1750307100000|2025-06-19 04:25:00|3670.3|3668.3|3670.6|3667.6|3671.1|3668.8|3669|3666.5|108
1750307400000|2025-06-19 04:30:00|3670.3|3668.3|3667.5|3665.5|3671|3668.8|3667.5|3665.5|52
1750307700000|2025-06-19 04:35:00|3667.8|3665.8|3669.5|3666.5|3669.6|3667.3|3667.5|3665|58
1750308000000|2025-06-19 04:40:00|3669.6|3666.6|3671.6|3669.6|3672.1|3669.6|3668.5|3666|123
1750308300000|2025-06-19 04:45:00|3671.7|3669.7|3673.1|3670.1|3673.1|3670.6|3670.8|3668.6|52
1750308600000|2025-06-19 04:50:00|3673.2|3670.2|3674.8|3672.8|3675.1|3673.1|3672.6|3670|64
1750308900000|2025-06-19 04:55:00|3675|3673|3677.1|3674.1|3677.1|3674.7|3674.6|3672.6|59
1750309200000|2025-06-19 05:00:00|3676.7|3673.7|3676.1|3673.1|3679.1|3676.6|3675.6|3672.6|121
1750309500000|2025-06-19 05:05:00|3676.6|3673.6|3675.6|3672.6|3679.1|3676.1|3675.6|3672.6|79
1750309800000|2025-06-19 05:10:00|3674.4|3672.4|3675.5|3673.5|3675.8|3673.8|3672.8|3670.5|101
1750310100000|2025-06-19 05:15:00|3675.7|3673.7|3677.7|3675.7|3678.2|3676.2|3675.4|3673.3|88
1750310400000|2025-06-19 05:20:00|3677.8|3675.8|3676.2|3674.2|3679.2|3677.2|3675.7|3673.7|118
1750310700000|2025-06-19 05:25:00|3675.7|3673.7|3673.7|3670.7|3676.8|3673.9|3672.3|3670.3|114
1750311000000|2025-06-19 05:30:00|3673.5|3671.5|3676.2|3674.2|3676.6|3674.6|3672.7|3670.7|143
1750311300000|2025-06-19 05:35:00|3676.1|3674.1|3675.3|3673.3|3678.2|3676|3674.2|3672.2|119
1750311600000|2025-06-19 05:40:00|3675|3673|3672.8|3670.8|3676.3|3673.5|3672.3|3669.8|98
1750311900000|2025-06-19 05:45:00|3672.9|3670.9|3670.8|3668.8|3675.5|3672.7|3669|3666.8|147
1750312200000|2025-06-19 05:50:00|3671.3|3669.3|3660.9|3658.9|3671.5|3669.3|3658.7|3656.7|282
1750312500000|2025-06-19 05:55:00|3661.1|3659.1|3663.2|3661.2|3666.9|3664.3|3660.9|3658.4|210
1750312800000|2025-06-19 06:00:00|3662.9|3660.9|3657.4|3655.4|3663.7|3661.2|3654.8|3652.7|346
1750313100000|2025-06-19 06:05:00|3657.2|3655.2|3651.6|3649.6|3659.1|3656.3|3647.1|3645|364
1750313400000|2025-06-19 06:10:00|3652.1|3649.1|3649.2|3647.2|3652.1|3649.4|3643|3641|413
1750313700000|2025-06-19 06:15:00|3649.3|3647.3|3638.2|3636.2|3650.3|3648.1|3637.9|3635.5|438
1750314000000|2025-06-19 06:20:00|3638.1|3636.1|3638|3636|3643.2|3641.2|3635.1|3633.1|483
1750314300000|2025-06-19 06:25:00|3638.2|3636.2|3635|3633|3640.4|3638.4|3626.5|3623.6|426
1750314600000|2025-06-19 06:30:00|3634.3|3632.3|3635.3|3632.3|3638.8|3635.8|3628.5|3625.8|365
1750314900000|2025-06-19 06:35:00|3634.8|3631.8|3631.2|3629.2|3637.8|3635.1|3630.7|3628.2|371
1750315200000|2025-06-19 06:40:00|3630.8|3628.8|3633.9|3631.9|3635.2|3632.4|3625.3|3622.7|405
1750315500000|2025-06-19 06:45:00|3633.6|3631.6|3639.7|3637.7|3641.3|3639.3|3632.6|3630.6|295
1750315800000|2025-06-19 06:50:00|3639.6|3637.6|3641.3|3638.3|3641.8|3639.3|3637.7|3635.3|253
1750316100000|2025-06-19 06:55:00|3641.8|3638.8|3643.2|3641.2|3645.7|3642.9|3641.1|3638.8|237
1750316400000|2025-06-19 07:00:00|3642.7|3640.7|3639.7|3637.7|3643.7|3641.4|3639.3|3636.8|201
1750316700000|2025-06-19 07:05:00|3639.2|3637.2|3640.2|3638.2|3642.2|3640.2|3636.2|3633.2|205
1750317000000|2025-06-19 07:10:00|3639.7|3637.7|3630.9|3628.9|3641.7|3638.7|3630.2|3628.2|258
1750317300000|2025-06-19 07:15:00|3630.8|3628.8|3635.9|3633.9|3638.4|3636.4|3630.6|3628.2|270
1750317600000|2025-06-19 07:20:00|3635.6|3633.6|3629.4|3627.4|3636|3634|3626.3|3624.3|314
1750317900000|2025-06-19 07:25:00|3629.7|3627.7|3631.8|3629.8|3636|3634|3629.5|3627.4|251
1750318200000|2025-06-19 07:30:00|3631.9|3629.9|3631.1|3629.1|3633.7|3631.3|3623.6|3621.6|376
1750318500000|2025-06-19 07:35:00|3631.9|3629.9|3640.7|3637.7|3640.7|3638.2|3629.4|3627.4|267
1750318800000|2025-06-19 07:40:00|3640.4|3638.4|3642|3639|3643.5|3640.5|3638.4|3635.4|274
1750319100000|2025-06-19 07:45:00|3641.8|3639.8|3637.5|3634.5|3643.7|3640.7|3634|3631|175
1750319400000|2025-06-19 07:50:00|3637|3634|3635.1|3632.1|3638.2|3635.2|3631.5|3629|155
1750319700000|2025-06-19 07:55:00|3635|3632|3630.1|3627.1|3635.1|3632.1|3629.1|3626.5|178
1750320000000|2025-06-19 08:00:00|3630.6|3627.6|3631.9|3629.9|3633.4|3631.1|3628.1|3625.6|258
1750320300000|2025-06-19 08:05:00|3632.6|3629.6|3633.8|3630.8|3635.1|3632.3|3629.7|3627.3|171
1750320600000|2025-06-19 08:10:00|3633.3|3630.3|3634.6|3632.6|3638.5|3636.2|3633.1|3630.3|159
1750320900000|2025-06-19 08:15:00|3634.3|3632.3|3636.1|3634.1|3638.8|3636.4|3634.3|3631.9|143
1750321200000|2025-06-19 08:20:00|3636.4|3634.4|3639.2|3637.2|3640.6|3638.4|3635.4|3632.8|128
1750321500000|2025-06-19 08:25:00|3638.4|3636.4|3637.3|3635.3|3640.9|3638.4|3636.3|3633.8|147
1750321800000|2025-06-19 08:30:00|3637.4|3634.4|3639.4|3636.4|3640.5|3638.4|3635.6|3632.9|131
1750322100000|2025-06-19 08:35:00|3639.3|3637.3|3638.4|3636.4|3640.7|3638.7|3638.2|3635.9|102
1750322400000|2025-06-19 08:40:00|3637.9|3635.9|3637|3635|3639.4|3636.9|3635.4|3633.4|143
1750322700000|2025-06-19 08:45:00|3637.4|3635.4|3641.6|3639.6|3643.6|3641.6|3635.1|3633.1|261
1750323000000|2025-06-19 08:50:00|3641.7|3639.7|3642.2|3639.2|3644|3642|3640.8|3638.7|170
1750323300000|2025-06-19 08:55:00|3641.8|3638.8|3638.4|3635.4|3643.2|3640.4|3637.4|3634.4|170
1750323600000|2025-06-19 09:00:00|3638.5|3635.5|3639|3636|3642|3639.5|3637.8|3635.3|121
1750323900000|2025-06-19 09:05:00|3639.5|3636.5|3639|3636|3639.5|3636.5|3634.5|3632|144
1750324200000|2025-06-19 09:10:00|3638.5|3635.5|3638.5|3636.5|3640|3637.5|3635.5|3633|121
1750324500000|2025-06-19 09:15:00|3638.3|3636.3|3637.1|3635.1|3641|3638|3636.5|3634|130
1750324800000|2025-06-19 09:20:00|3637.3|3635.3|3644|3641|3644.5|3642|3637|3635|176
1750325100000|2025-06-19 09:25:00|3643|3640.8|3644.1|3642.1|3645.1|3642.5|3641.6|3639.3|167
1750325400000|2025-06-19 09:30:00|3644.4|3642.4|3638.6|3636.6|3644.4|3642.4|3636.9|3634.6|151
1750325700000|2025-06-19 09:35:00|3638.1|3636.1|3638.5|3635.5|3638.7|3636.3|3635.6|3633.6|125
1750326000000|2025-06-19 09:40:00|3638.3|3636.3|3639|3637|3641.8|3639.2|3637.5|3635.5|113
1750326300000|2025-06-19 09:45:00|3638.7|3636.7|3638.6|3635.6|3642.4|3639.9|3637.9|3635.6|131
1750326600000|2025-06-19 09:50:00|3637.9|3635.9|3635.1|3633.1|3638.1|3636.1|3635.1|3632.6|122
1750326900000|2025-06-19 09:55:00|3635.4|3633.4|3637.5|3635.5|3640|3637.6|3634.6|3632|123
1750327200000|2025-06-19 10:00:00|3637.6|3635.6|3639.3|3636.3|3641.1|3638.1|3636.1|3633.5|142
1750327500000|2025-06-19 10:05:00|3639.1|3636.1|3639.6|3636.6|3640.3|3637.7|3638.1|3635.2|157
1750327800000|2025-06-19 10:10:00|3639.1|3636.1|3641|3638|3641.9|3639.3|3638.6|3635.8|128
1750328100000|2025-06-19 10:15:00|3641.5|3638.5|3643.1|3641.1|3643.5|3641.5|3639.8|3637.8|89
1750328400000|2025-06-19 10:20:00|3643.6|3641.6|3641.5|3639.5|3643.9|3641.6|3641.5|3639.5|123
1750328700000|2025-06-19 10:25:00|3641.7|3639.7|3640.4|3638.4|3643.4|3641.4|3640.4|3638|146
1750329000000|2025-06-19 10:30:00|3641|3638|3641.4|3639.4|3643.4|3641|3640.2|3637.9|136
1750329300000|2025-06-19 10:35:00|3641.2|3639.2|3641.2|3639.2|3642.7|3640.2|3639.4|3637.3|101
1750329600000|2025-06-19 10:40:00|3641.7|3639.7|3643.1|3641.1|3644|3641.1|3640.7|3638.5|122
1750329900000|2025-06-19 10:45:00|3643.4|3640.1|3640.1|3638.1|3644.1|3641.6|3639.4|3637.4|86
1750330200000|2025-06-19 10:50:00|3639.9|3637.1|3640.3|3637.3|3641.7|3639.7|3639|3636.3|109
1750330500000|2025-06-19 10:55:00|3640.2|3637.2|3634.2|3632.2|3640.8|3637.8|3634.2|3631.7|70
1750330800000|2025-06-19 11:00:00|3634|3631|3632.4|3630.4|3634.2|3631.6|3626|3619|280
1750331100000|2025-06-19 11:05:00|3632.3|3630.3|3634.1|3632.1|3634.6|3632.1|3630.5|3628.5|215
1750331400000|2025-06-19 11:10:00|3634|3632|3634.6|3631.6|3638.6|3636.1|3633.5|3631.5|272
1750331700000|2025-06-19 11:15:00|3634.4|3631.4|3636.2|3634.2|3637.1|3635.1|3631.6|3629|173
1750332000000|2025-06-19 11:20:00|3636.1|3634.1|3636.6|3634.6|3638|3636|3635.4|3633|191
1750332300000|2025-06-19 11:25:00|3637.5|3634.5|3634.3|3632.3|3638|3636|3633.2|3631.2|166
1750332600000|2025-06-19 11:30:00|3634.7|3632.7|3634.7|3631.7|3636.3|3633.7|3633.8|3631.2|115
1750332900000|2025-06-19 11:35:00|3633.7|3631.8|3637.9|3635.9|3639.7|3637.7|3633.7|3631.4|196
1750333200000|2025-06-19 11:40:00|3637.7|3635.7|3639.3|3637.3|3639.8|3637.8|3636.6|3634.6|135
1750333500000|2025-06-19 11:45:00|3639.2|3637.2|3639.6|3637.6|3640.9|3638.9|3638.7|3636.4|149
1750333800000|2025-06-19 11:50:00|3639.5|3637.5|3638.6|3635.6|3640|3638|3635.6|3633|102
1750334100000|2025-06-19 11:55:00|3638.5|3635.5|3636.3|3634.3|3638.9|3635.9|3635.4|3633.4|112
1750334400000|2025-06-19 12:00:00|3636.6|3634.6|3640|3637|3641|3639|3636.5|3634.5|248
1750334700000|2025-06-19 12:05:00|3639.3|3637.3|3632.5|3629.5|3639.9|3637.9|3631|3628.1|211
1750335000000|2025-06-19 12:10:00|3632.1|3629.1|3631.3|3628.3|3632.5|3629.6|3628.5|3626.1|207
1750335300000|2025-06-19 12:15:00|3630.8|3627.8|3631.8|3629.8|3635.3|3632.6|3629.8|3627.3|238
1750335600000|2025-06-19 12:20:00|3631.3|3629.3|3628.8|3626.8|3634.2|3631.8|3627.3|3624.9|167
1750335900000|2025-06-19 12:25:00|3628.6|3625.8|3628.3|3626.3|3630.1|3627.8|3627|3625|167
1750336200000|2025-06-19 12:30:00|3628.1|3626.1|3639.3|3636.3|3639.8|3637.8|3627.1|3624.6|156
1750336500000|2025-06-19 12:35:00|3638.5|3635.5|3639.2|3636.2|3644.5|3641.5|3637.3|3634.5|214
1750336800000|2025-06-19 12:40:00|3639.7|3636.7|3636.6|3634.6|3640.2|3637.2|3634.8|3632.6|188
1750337100000|2025-06-19 12:45:00|3636.3|3634.3|3636.1|3634.1|3636.8|3634.6|3633.1|3631.1|188
1750337400000|2025-06-19 12:50:00|3635.5|3633.5|3636.7|3634.7|3638.1|3636.1|3635.2|3633|164
1750337700000|2025-06-19 12:55:00|3636.5|3634.5|3634.5|3632.5|3636.5|3634.5|3633.9|3631.7|174
1750338000000|2025-06-19 13:00:00|3634.8|3632.8|3639.9|3636.9|3642.3|3640.3|3632.7|3630.7|411
1750338300000|2025-06-19 13:05:00|3640|3637|3633.9|3631.9|3640|3637.7|3632.8|3630.8|343
1750338600000|2025-06-19 13:10:00|3633.6|3631.6|3626.7|3624.7|3633.8|3631.8|3626.7|3624.7|303
1750338900000|2025-06-19 13:15:00|3626.4|3624.4|3632.5|3629.5|3634.8|3632|3625.9|3623.9|273
1750339200000|2025-06-19 13:20:00|3632.1|3629.1|3629.5|3626.5|3633|3631|3627.7|3625.1|141
1750339500000|2025-06-19 13:25:00|3629|3627.5|3624.6|3622.6|3629.8|3627.5|3623.5|3620.9|315
1750339800000|2025-06-19 13:30:00|3624.8|3622.8|3630.1|3628.1|3632.1|3629.1|3624.6|3621.9|279
1750340100000|2025-06-19 13:35:00|3630.6|3628.6|3623.8|3621.8|3632.1|3630.1|3622.1|3620.1|293
1750340400000|2025-06-19 13:40:00|3623.6|3621.6|3627.3|3625.3|3630.8|3627.8|3622.8|3620.8|272
1750340700000|2025-06-19 13:45:00|3627.7|3625.7|3633.1|3631.1|3634.9|3632.3|3627.3|3625.3|276
1750341000000|2025-06-19 13:50:00|3632.6|3630.6|3632.7|3630.7|3634.1|3632.1|3630.5|3628.5|238
1750341300000|2025-06-19 13:55:00|3632.6|3630.6|3630.2|3628.2|3634.3|3632.3|3629.7|3627.2|247
1750341600000|2025-06-19 14:00:00|3629.7|3627.7|3632.4|3630.4|3634.7|3632.7|3629.4|3626.7|258
1750341900000|2025-06-19 14:05:00|3632.7|3630.7|3634.9|3632.9|3636.5|3634.4|3631.9|3629.9|214
1750342200000|2025-06-19 14:10:00|3634.7|3632.7|3634.4|3632.4|3638.1|3636|3634.1|3632.1|189
1750342500000|2025-06-19 14:15:00|3634.1|3632.1|3635.1|3633.1|3637.2|3635.2|3634.1|3632.1|163
1750342800000|2025-06-19 14:20:00|3634.4|3632.4|3626.8|3624.8|3634.4|3632.4|3626.7|3624.7|355
1750343100000|2025-06-19 14:25:00|3627.8|3625|3626.4|3624.4|3628.8|3626.3|3625.8|3623.3|233
1750343400000|2025-06-19 14:30:00|3626.1|3624.1|3629.2|3627.2|3630.9|3628.4|3626.1|3624.1|241
1750343700000|2025-06-19 14:35:00|3628.8|3626.8|3633.5|3631.5|3634.2|3632.2|3626.6|3624.6|190
1750344000000|2025-06-19 14:40:00|3633.7|3631.7|3637.4|3635.4|3638.7|3636.3|3633.6|3631.6|234
1750344300000|2025-06-19 14:45:00|3637.5|3635.5|3637|3635|3638.1|3636.1|3636.4|3634.4|164
1750344600000|2025-06-19 14:50:00|3637.2|3635.2|3638.1|3636.1|3638.9|3636.9|3636.3|3634.3|152
1750344900000|2025-06-19 14:55:00|3638.3|3636.3|3636.6|3634.6|3640.9|3638.9|3636.2|3634.2|193
1750345200000|2025-06-19 15:00:00|3636.3|3634.3|3635.8|3633.8|3639|3637|3634.2|3632.2|258
1750345500000|2025-06-19 15:05:00|3635.6|3633.6|3633.8|3631.8|3635.8|3633.8|3631.7|3629.7|212
1750345800000|2025-06-19 15:10:00|3633.3|3631.3|3635.6|3633.6|3636|3634|3629.3|3627.3|295
1750346100000|2025-06-19 15:15:00|3635.1|3633.1|3633.1|3631.1|3635.1|3633.1|3632|3630|195
1750346400000|2025-06-19 15:20:00|3632.8|3630.8|3634.3|3632.3|3635|3633|3632.5|3630.5|174
1750346700000|2025-06-19 15:25:00|3634|3632|3633.2|3631.2|3635.5|3633.5|3632.7|3630.7|148
1750347000000|2025-06-19 15:30:00|3632.9|3630.9|3635.8|3633.8|3636.8|3634.4|3632.9|3630.9|130
1750347300000|2025-06-19 15:35:00|3635.7|3633.7|3636.8|3634.8|3638.4|3636.4|3635.5|3633.5|131
1750347600000|2025-06-19 15:40:00|3636.5|3634.5|3637.8|3635.8|3638|3636|3636.2|3634.2|195
1750347900000|2025-06-19 15:45:00|3638|3636|3638.3|3636.3|3638.3|3636.3|3636.7|3634.3|174
1750348200000|2025-06-19 15:50:00|3638.2|3636.2|3639.7|3637.7|3640|3637.7|3637.4|3635.4|215
1750348500000|2025-06-19 15:55:00|3639.5|3637.5|3639.4|3637.4|3641.8|3639.5|3639|3636.5|235
1750348800000|2025-06-19 16:00:00|3639.7|3637.7|3636.2|3634.2|3639.7|3637.7|3635.4|3633.4|137
1750349100000|2025-06-19 16:05:00|3636.5|3634.5|3637.7|3635.7|3638.4|3636.4|3636.2|3634.2|119
1750349400000|2025-06-19 16:10:00|3638|3636|3636.4|3634.4|3638.9|3636.9|3636.4|3634.4|115
1750349700000|2025-06-19 16:15:00|3636.1|3634.1|3636.6|3634.6|3637.7|3635.7|3636.1|3634.1|130
1750350000000|2025-06-19 16:20:00|3636.5|3634.5|3638.9|3636.9|3640.4|3638.4|3636.5|3634.5|116
1750350300000|2025-06-19 16:25:00|3639.5|3637.5|3639.3|3637.3|3639.7|3637.7|3638.4|3636.4|127
1750350600000|2025-06-19 16:30:00|3639.2|3637.2|3636.7|3634.7|3640.2|3638.2|3636.1|3634.1|209
1750350900000|2025-06-19 16:35:00|3636.8|3634.8|3637.3|3635.3|3639.2|3636.7|3636.6|3634.6|148
1750351200000|2025-06-19 16:40:00|3637.1|3635.1|3639|3637|3639.8|3637.8|3636.9|3634.9|120
1750351500000|2025-06-19 16:45:00|3638.9|3636.9|3639.8|3637.8|3640.9|3638.6|3638.1|3636|107
1750351800000|2025-06-19 16:50:00|3640|3638|3639.1|3637.1|3640.8|3638.8|3638.2|3636.2|175
1750352100000|2025-06-19 16:55:00|3639|3637|3638.1|3636.1|3639.3|3637.3|3637.6|3635.6|97
1750352400000|2025-06-19 17:00:00|3637.8|3635.8|3637.3|3635.3|3638.1|3636.1|3636.8|3634.5|109
1750352700000|2025-06-19 17:05:00|3637.4|3635.4|3639.3|3637.3|3639.3|3637.3|3637.4|3635.4|124
1750353000000|2025-06-19 17:10:00|3639.6|3637.6|3639.6|3637.6|3640.1|3638.1|3639|3637|32
1750353300000|2025-06-19 17:15:00|3639.8|3637.8|3640.3|3638.3|3640.6|3638.6|3639|3637|45
1750353600000|2025-06-19 17:20:00|3640.4|3638.4|3640.7|3638.7|3642.2|3640.2|3640.4|3638.4|111
1750353900000|2025-06-19 17:25:00|3640.8|3638.8|3640.8|3638.8|3641.3|3639.3|3640.2|3638.2|41
1750354200000|2025-06-19 17:30:00|3641.2|3639.2|3640.3|3638.3|3641.4|3639.4|3638.5|3636.5|194
1750354500000|2025-06-19 17:35:00|3640.4|3638.4|3640.1|3638.1|3641.4|3639.4|3639.2|3637.2|163
1750354800000|2025-06-19 17:40:00|3640|3638|3639.6|3637.6|3641|3638.5|3638.5|3636.5|135
1750355100000|2025-06-19 17:45:00|3639.3|3637.3|3639.6|3637.6|3640.6|3638.6|3639|3637|115
1750355400000|2025-06-19 17:50:00|3639.4|3637.4|3641|3639|3641.2|3639.2|3639.3|3637.3|89
1750355700000|2025-06-19 17:55:00|3641.1|3639.1|3640.1|3638.1|3641.6|3639.6|3640.1|3638.1|33
1750356000000|2025-06-19 18:00:00|3639.5|3637.5|3640.9|3638.9|3641.1|3639.1|3639|3637|62
1750356300000|2025-06-19 18:05:00|3640.8|3638.8|3639.9|3637.9|3641.1|3639.1|3639.6|3637.6|62
1750356600000|2025-06-19 18:10:00|3640|3638|3640.4|3638.4|3640.9|3638.8|3639.9|3637.5|62
1750356900000|2025-06-19 18:15:00|3640.3|3638.3|3641.4|3639.4|3642.3|3640.3|3640.3|3638.3|73
1750357200000|2025-06-19 18:20:00|3641.5|3639.5|3640.4|3638.4|3641.6|3639.6|3639.6|3637.6|59
1750357500000|2025-06-19 18:25:00|3640.5|3638.5|3640.4|3638.4|3641|3639|3640.2|3638.2|81
1750370400000|2025-06-19 22:00:00|3640.9|3637.9|3643.4|3641.4|3646.2|3641.6|3640.7|3637.7|83
1750370700000|2025-06-19 22:05:00|3643.2|3641.2|3642.9|3640.9|3643.9|3641.7|3642.4|3639.9|76
1750371000000|2025-06-19 22:10:00|3643.2|3641.2|3643.5|3640.5|3644|3642|3640.4|3637.9|100
1750371300000|2025-06-19 22:15:00|3643.2|3641.2|3642.9|3640.9|3644.5|3641.9|3642.4|3639.9|77
1750371600000|2025-06-19 22:20:00|3642.7|3640.7|3642.9|3639.9|3643.4|3640.9|3641.4|3638.4|66
1750371900000|2025-06-19 22:25:00|3641.9|3639.7|3641.4|3638.4|3642.9|3640.4|3640.9|3638.2|46
1750372200000|2025-06-19 22:30:00|3641.2|3638.2|3639.4|3637.4|3642.2|3640.2|3639.4|3636.9|43
1750372500000|2025-06-19 22:35:00|3639.9|3636.4|3640.9|3637.9|3640.9|3638.4|3639.4|3636.4|60
1750372800000|2025-06-19 22:40:00|3641.4|3638.4|3642.7|3640.7|3642.7|3640.7|3640.2|3637.4|82
1750373100000|2025-06-19 22:45:00|3642.5|3640.5|3642|3640|3643|3640.7|3642|3639.4|52
1750373400000|2025-06-19 22:50:00|3642.9|3639.9|3640.5|3638.5|3643.2|3641.2|3640.2|3638.2|51
1750373700000|2025-06-19 22:55:00|3640.7|3638.7|3642.2|3640.2|3642.9|3640.4|3640.4|3638|48
1750374000000|2025-06-19 23:00:00|3642.5|3640.5|3641.5|3639.5|3642.5|3640.5|3639.2|3637.2|60
1750374300000|2025-06-19 23:05:00|3641.2|3639.2|3640.5|3638.5|3642.2|3640.2|3640.4|3637.7|59
1750374600000|2025-06-19 23:10:00|3641.5|3638.7|3642|3640|3642.5|3640|3640.4|3638|61
1750374900000|2025-06-19 23:15:00|3642.5|3639|3641.5|3638.5|3642.5|3640|3640.7|3638|93
1750375200000|2025-06-19 23:20:00|3641.8|3638.8|3642.2|3640.2|3643.3|3641|3640.9|3638.4|61
1750375500000|2025-06-19 23:25:00|3642.5|3640.5|3641|3639|3643|3641|3641|3639|71
1750375800000|2025-06-19 23:30:00|3641.2|3639.2|3642|3639|3642.5|3640|3640.5|3638.3|72
1750376100000|2025-06-19 23:35:00|3641.5|3638.5|3640|3638|3643|3640.5|3640|3638|51
1750376400000|2025-06-19 23:40:00|3639.5|3637.5|3641.2|3639.2|3642|3640|3639.5|3637.5|60
1750376700000|2025-06-19 23:45:00|3641.5|3639.5|3641.2|3639.2|3643.2|3641|3640.5|3638|49
1750377000000|2025-06-19 23:50:00|3641|3639|3641|3638|3642|3640|3640.2|3637.5|63
1750377300000|2025-06-19 23:55:00|3641.5|3638.5|3641|3639|3641.5|3639|3639.2|3637|51
1750377600000|2025-06-20 00:00:00|3640.5|3638.5|3640.5|3638.5|3642.9|3640.7|3640.2|3638|94
1750377900000|2025-06-20 00:05:00|3640.7|3638.7|3637|3635|3641.5|3639|3637|3635|92
1750378200000|2025-06-20 00:10:00|3637.2|3635.2|3638.5|3636.5|3638.5|3636.5|3635|3633|104
1750378500000|2025-06-20 00:15:00|3639.5|3637|3638|3636|3640.5|3638|3635.5|3632.5|92
1750378800000|2025-06-20 00:20:00|3638.1|3636.1|3636.5|3633.5|3639|3636.3|3636|3633.5|69
1750379100000|2025-06-20 00:25:00|3636.3|3634.3|3636.2|3634.2|3637.2|3635|3635.8|3633.5|73
1750379400000|2025-06-20 00:30:00|3635.7|3633.7|3635.3|3633.3|3637.5|3635.5|3634.5|3632.5|101
1750379700000|2025-06-20 00:35:00|3635.2|3633.2|3637|3635|3638|3635.8|3635.2|3633|68
1750380000000|2025-06-20 00:40:00|3636.9|3634.9|3636.8|3634.8|3638|3635.5|3635.3|3633|69
1750380300000|2025-06-20 00:45:00|3637|3635|3637.7|3635.7|3638.5|3636|3636|3634|90
1750380600000|2025-06-20 00:50:00|3637.5|3635.5|3638.5|3636.5|3639.5|3637.5|3637.5|3635.5|71
1750380900000|2025-06-20 00:55:00|3638.8|3636.8|3640.5|3638.5|3642.5|3640|3638.3|3636.3|118
1750381200000|2025-06-20 01:00:00|3640.2|3638.2|3638.5|3636.5|3641.5|3639.2|3638|3635.8|266
1750381500000|2025-06-20 01:05:00|3638.2|3636.2|3637.2|3635.2|3640|3637.7|3636.5|3634.3|282
1750381800000|2025-06-20 01:10:00|3637|3635|3631.7|3629.7|3638.2|3635.7|3631.2|3629.2|236
1750382100000|2025-06-20 01:15:00|3631.5|3629.5|3633.2|3631.2|3635|3633|3631.2|3628.5|246
1750382400000|2025-06-20 01:20:00|3633.5|3631.5|3637.2|3635.2|3638|3636|3632.5|3630.5|189
1750382700000|2025-06-20 01:25:00|3637|3635|3635|3633|3637.5|3635.5|3634.7|3632.7|113
1750383000000|2025-06-20 01:30:00|3635.2|3633.2|3633.7|3631.7|3635.7|3633.7|3631.7|3629.7|164
1750383300000|2025-06-20 01:35:00|3633.9|3631.9|3635.8|3633.8|3636.8|3634.3|3633.2|3631.2|164
1750383600000|2025-06-20 01:40:00|3635.5|3633.5|3636.3|3634.3|3638.3|3635.8|3635|3632.3|149
1750383900000|2025-06-20 01:45:00|3636.5|3634.5|3636.8|3634.8|3638.8|3636.8|3635.3|3632.8|195
1750384200000|2025-06-20 01:50:00|3636.5|3634.5|3631.6|3629.6|3636.5|3634.5|3631.6|3629.6|175
1750384500000|2025-06-20 01:55:00|3631.1|3629.1|3629|3627|3633.8|3631.8|3628.7|3626.2|176
1750384800000|2025-06-20 02:00:00|3628.7|3626.7|3631.2|3629.2|3631.5|3629.5|3628.2|3626.2|145
1750385100000|2025-06-20 02:05:00|3631.7|3629.7|3631|3629|3633.7|3631.5|3630.7|3628.7|133
1750385400000|2025-06-20 02:10:00|3631.1|3629.1|3624.7|3622.7|3631.1|3629.1|3622.2|3620.2|184
1750385700000|2025-06-20 02:15:00|3625.2|3623.2|3624.6|3622.6|3625.2|3623.2|3623.1|3621.1|83
1750386000000|2025-06-20 02:20:00|3624.5|3622.5|3624.2|3621.2|3626.2|3624.2|3623.5|3621.2|76
1750386300000|2025-06-20 02:25:00|3623.5|3621.5|3617.1|3615.1|3624|3622|3615.1|3612.6|127
1750386600000|2025-06-20 02:30:00|3617.6|3615.6|3590.9|3587.9|3617.8|3615.8|3589|3586.4|676
1750386900000|2025-06-20 02:35:00|3591.4|3588.4|3580.5|3577.5|3593.6|3590.6|3578.4|3576.4|534
1750387200000|2025-06-20 02:40:00|3579.7|3577.7|3585.8|3582.8|3586.3|3583.5|3577.3|3574.8|402
1750387500000|2025-06-20 02:45:00|3585.5|3583.5|3575.5|3573.5|3586.8|3584.8|3571.2|3569.2|485
1750387800000|2025-06-20 02:50:00|3575.2|3573.2|3574.5|3572.5|3580.8|3578.5|3573.5|3571.2|344
1750388100000|2025-06-20 02:55:00|3574.7|3572.7|3579|3576|3580.1|3577.8|3572.8|3570.8|313
1750388400000|2025-06-20 03:00:00|3578.2|3576.2|3579.6|3577.6|3581.1|3578.8|3577.1|3574.9|270
1750388700000|2025-06-20 03:05:00|3579.3|3577.3|3574.7|3572.7|3580.8|3577.8|3574.5|3572|271
1750389000000|2025-06-20 03:10:00|3574.2|3572.2|3576.1|3574.1|3576.6|3574.1|3568.1|3565.7|397
1750389300000|2025-06-20 03:15:00|3575.8|3573.8|3582.2|3579.2|3583.3|3581.2|3575.8|3573.5|335
1750389600000|2025-06-20 03:20:00|3582.4|3579.4|3581.2|3579.2|3583.8|3581.7|3579.7|3577.2|253
1750389900000|2025-06-20 03:25:00|3581.7|3579.7|3581.6|3579.6|3583.2|3580.6|3580.8|3578.5|187
1750390200000|2025-06-20 03:30:00|3581.8|3579.8|3580.6|3578.6|3583.3|3581.3|3580|3577.5|171
1750390500000|2025-06-20 03:35:00|3580.7|3578.7|3576.6|3574.6|3581.4|3578.7|3575.6|3572.8|107
1750390800000|2025-06-20 03:40:00|3576.8|3574.8|3581.5|3579.5|3582.9|3580.5|3575.8|3572.8|114
1750391100000|2025-06-20 03:45:00|3581.9|3579.9|3584.3|3582.3|3586.3|3584.3|3580.4|3577.7|135
1750391400000|2025-06-20 03:50:00|3585.3|3582.4|3582.4|3580.4|3585.3|3582.4|3581.6|3579.3|87
1750391700000|2025-06-20 03:55:00|3583.1|3581.1|3581.8|3579.8|3583.9|3581.4|3580.8|3578.8|66
1750392000000|2025-06-20 04:00:00|3581.6|3579.6|3581|3579|3583.3|3580.3|3580.3|3577.8|117
1750392300000|2025-06-20 04:05:00|3581.3|3579.3|3582.4|3580.4|3583.2|3580.7|3580.5|3577.5|87
1750392600000|2025-06-20 04:10:00|3581.4|3579.4|3582.9|3579.9|3583.5|3580.7|3580.2|3577.6|59
1750392900000|2025-06-20 04:15:00|3581.7|3579.7|3582.9|3579.9|3583.6|3581.2|3580.9|3578.4|50
1750393200000|2025-06-20 04:20:00|3582.2|3580.2|3583.3|3580.3|3583.4|3581.1|3581|3578.3|50
1750393500000|2025-06-20 04:25:00|3582|3579|3581|3579|3582.8|3579.8|3581|3578.3|44
1750393800000|2025-06-20 04:30:00|3580.7|3578.7|3582.1|3580.1|3583.6|3580.7|3580.7|3578.1|52
1750394100000|2025-06-20 04:35:00|3581.8|3579.8|3581.1|3579.1|3583.1|3580.1|3580.3|3578.3|44
1750394400000|2025-06-20 04:40:00|3580.6|3578.6|3581.6|3579.6|3582.1|3579.8|3580|3578|36
1750394700000|2025-06-20 04:45:00|3581.3|3579.3|3576.7|3574.7|3582.1|3579.6|3575.4|3573.2|123
1750395000000|2025-06-20 04:50:00|3576.9|3574.9|3575.4|3572.4|3578.3|3576.2|3574.4|3571.9|99
1750395300000|2025-06-20 04:55:00|3575.2|3573.2|3574.1|3572.1|3575.5|3573.2|3567.7|3565.2|102
1750395600000|2025-06-20 05:00:00|3574.4|3572.4|3573.8|3570.8|3574.4|3572.4|3571.3|3568.8|83
1750395900000|2025-06-20 05:05:00|3573.1|3571.1|3575.4|3572.4|3575.4|3573.4|3572.6|3570.2|102
1750396200000|2025-06-20 05:10:00|3575.3|3572.3|3571.9|3568.9|3577.4|3574.9|3571.6|3568.9|106
1750396500000|2025-06-20 05:15:00|3572.2|3569.2|3572|3569|3572.5|3569.9|3570.6|3567.9|110
1750396800000|2025-06-20 05:20:00|3571.9|3568.9|3573.1|3570.1|3575.3|3572.3|3571|3568.5|84
1750397100000|2025-06-20 05:25:00|3572.6|3570.6|3563.7|3560.7|3573.3|3570.9|3562.4|3560.2|218
1750397400000|2025-06-20 05:30:00|3563.6|3560.6|3567.6|3565.6|3573.1|3570.1|3559.7|3557.7|387
1750397700000|2025-06-20 05:35:00|3568.1|3566.1|3567.4|3564.4|3571.6|3569.1|3563.3|3561.3|177
1750398000000|2025-06-20 05:40:00|3566.9|3563.9|3563.9|3561.9|3566.9|3563.9|3560.6|3557.9|187
1750398300000|2025-06-20 05:45:00|3563.7|3561.7|3561.6|3559.6|3563.7|3561.7|3560|3557.6|196
1750398600000|2025-06-20 05:50:00|3561.8|3559.8|3556.5|3554.5|3564.4|3561.5|3555|3552.1|251
1750398900000|2025-06-20 05:55:00|3556.7|3554.7|3559.9|3557.9|3562.1|3559.4|3556.2|3553.9|264
1750399200000|2025-06-20 06:00:00|3560.1|3558.1|3562.1|3559.1|3564.4|3562.4|3556.9|3554|277
1750399500000|2025-06-20 06:05:00|3561.9|3558.9|3562.9|3560.9|3567|3565|3560.4|3558.4|273
1750399800000|2025-06-20 06:10:00|3563.1|3561.1|3567|3564|3567|3564.5|3560.7|3558.7|223
1750400100000|2025-06-20 06:15:00|3566|3563.7|3565.3|3562.3|3568.3|3565.7|3564.5|3562.1|200
1750400400000|2025-06-20 06:20:00|3565.4|3562.4|3560.6|3557.6|3566.7|3563.8|3559.4|3556.7|190
1750400700000|2025-06-20 06:25:00|3560.4|3558.4|3560.1|3558.1|3561.7|3558.9|3558|3555.6|194
1750401000000|2025-06-20 06:30:00|3561.1|3559.1|3557.7|3555.7|3562|3559.3|3556.2|3553.4|281
1750401300000|2025-06-20 06:35:00|3557.9|3555.9|3561.2|3559.2|3561.5|3559.5|3552.2|3549.7|254
1750401600000|2025-06-20 06:40:00|3561.5|3559.5|3560.6|3557.6|3564.3|3562.1|3557.8|3555.1|290
1750401900000|2025-06-20 06:45:00|3560.1|3558.1|3563.9|3560.9|3564.9|3562.4|3559.4|3557.1|324
1750402200000|2025-06-20 06:50:00|3563.1|3561.1|3565.3|3563.3|3566|3563.8|3562.9|3560.7|201
1750402500000|2025-06-20 06:55:00|3565.2|3563.2|3563|3561|3566.2|3563.7|3562.3|3560|275
1750402800000|2025-06-20 07:00:00|3562.7|3560.7|3567|3565|3568.4|3565.8|3559.3|3556.7|255
1750403100000|2025-06-20 07:05:00|3567.1|3564.1|3573.6|3571.6|3575.1|3572.7|3566.5|3563.6|235
1750403400000|2025-06-20 07:10:00|3573.4|3571.4|3572.9|3570.9|3574.6|3572.2|3571.9|3569.2|230
1750403700000|2025-06-20 07:15:00|3572.6|3570.6|3574.7|3571.7|3576.5|3573.7|3571.5|3569.1|218
1750404000000|2025-06-20 07:20:00|3574.4|3572.4|3577.2|3574.2|3577.2|3574.4|3569.9|3567.5|245
1750404300000|2025-06-20 07:25:00|3577.1|3574.1|3582.3|3580.3|3583.8|3581.2|3576.5|3573.5|232
1750404600000|2025-06-20 07:30:00|3582.6|3580.6|3581.9|3579.9|3585.2|3583.2|3581|3578|179
1750404900000|2025-06-20 07:35:00|3582.1|3580.1|3585.1|3582.1|3589.6|3587.6|3580.8|3578|201
1750405200000|2025-06-20 07:40:00|3585.4|3582.4|3586.5|3584.5|3586.9|3584.6|3582.5|3580.1|174
1750405500000|2025-06-20 07:45:00|3586.6|3584.6|3588.2|3586.2|3589.7|3587.7|3584.2|3581.4|187
1750405800000|2025-06-20 07:50:00|3588.5|3586.5|3590.4|3588.4|3592.1|3590.1|3587.8|3585.8|194
1750406100000|2025-06-20 07:55:00|3590.2|3588.2|3591.7|3589.7|3592.7|3590.7|3589.7|3587.7|159
1750406400000|2025-06-20 08:00:00|3591.3|3589.3|3593.1|3591.1|3595.7|3593.4|3589.8|3587.8|243
1750406700000|2025-06-20 08:05:00|3593.2|3591.2|3597.3|3595.3|3599.4|3597.4|3592.2|3590.2|222
1750407000000|2025-06-20 08:10:00|3597.4|3595.4|3599.4|3597.4|3600.4|3598.4|3596.4|3593.9|188
1750407300000|2025-06-20 08:15:00|3599.2|3597.2|3607|3605|3607.1|3605.1|3599.2|3597.2|203
1750407600000|2025-06-20 08:20:00|3606.8|3604.8|3601.4|3599.4|3610.7|3608.7|3601.4|3599.4|205
1750407900000|2025-06-20 08:25:00|3602.5|3599.5|3596.9|3593.9|3603.9|3601.9|3592.1|3589.1|236
1750408200000|2025-06-20 08:30:00|3597|3594|3607.7|3605.7|3608.5|3606.5|3593.2|3590.8|234
1750408500000|2025-06-20 08:35:00|3607.4|3605.4|3605.7|3603.7|3609.7|3607.7|3604.2|3602.2|183
1750408800000|2025-06-20 08:40:00|3605.6|3603.6|3607|3605|3608.3|3606.3|3604|3602|192
1750409100000|2025-06-20 08:45:00|3607.5|3605.5|3604.3|3602.3|3607.5|3605.5|3602.1|3599.9|166
1750409400000|2025-06-20 08:50:00|3604.4|3602.4|3603.9|3601.9|3605.4|3603.2|3602.2|3600.2|130
1750409700000|2025-06-20 08:55:00|3604.8|3601.8|3604.3|3602.3|3605.7|3603.7|3602.8|3600.8|144
1750410000000|2025-06-20 09:00:00|3604.1|3602.1|3603.2|3601.2|3604.4|3602.4|3590.8|3587.8|296
1750410300000|2025-06-20 09:05:00|3603.6|3601.6|3608.5|3606.5|3608.8|3606.8|3601.5|3599.5|207
1750410600000|2025-06-20 09:10:00|3608.6|3606.6|3608.6|3606.6|3609.9|3607.9|3606.5|3604.5|154
1750410900000|2025-06-20 09:15:00|3608.8|3606.8|3608.2|3606.2|3609.8|3607.8|3606.8|3604.6|190
1750411200000|2025-06-20 09:20:00|3608.5|3606.5|3608.6|3606.6|3609.5|3607.5|3607.4|3605.4|122
1750411500000|2025-06-20 09:25:00|3608.8|3606.8|3608.2|3606.2|3609.6|3607.6|3607.3|3604.9|172
1750411800000|2025-06-20 09:30:00|3607.9|3605.9|3608.7|3606.7|3609.8|3607.4|3606|3604|204
1750412100000|2025-06-20 09:35:00|3608.4|3606.4|3610.1|3608.1|3610.9|3608.6|3606.2|3603.8|208
1750412400000|2025-06-20 09:40:00|3610.4|3608.4|3611|3609|3612.9|3610.4|3610.4|3607.7|166
1750412700000|2025-06-20 09:45:00|3611.5|3609.5|3613.4|3611.4|3613.9|3611.9|3610.5|3607.8|177
1750413000000|2025-06-20 09:50:00|3613.1|3611.1|3611.5|3609.5|3615.9|3613.7|3611.3|3609.3|210
1750413300000|2025-06-20 09:55:00|3611.8|3609.8|3613.6|3611.6|3614|3612|3611.3|3609.3|137
1750413600000|2025-06-20 10:00:00|3613.7|3611.7|3611|3609|3615.4|3613|3611|3609|196
1750413900000|2025-06-20 10:05:00|3610.5|3608.5|3611.5|3609.5|3613.3|3610.5|3609.3|3607.3|201
1750414200000|2025-06-20 10:10:00|3611.9|3609.9|3614.3|3611.3|3614.9|3612.4|3611.3|3609|186
1750414500000|2025-06-20 10:15:00|3614|3612|3615.3|3613.3|3616|3614|3613.5|3611.2|232
1750414800000|2025-06-20 10:20:00|3615.5|3613.5|3614.3|3612.3|3617.2|3615.2|3611.7|3609.7|140
1750415100000|2025-06-20 10:25:00|3614.4|3612.4|3615.1|3613.1|3616.6|3614.6|3614.4|3612.4|85
1750415400000|2025-06-20 10:30:00|3614.9|3612.9|3612.7|3610.7|3616.1|3613.6|3612.2|3610.2|138
1750415700000|2025-06-20 10:35:00|3612.6|3610.6|3612.9|3610.9|3614.2|3612.2|3611.9|3609.7|140
1750416000000|2025-06-20 10:40:00|3613.1|3611.1|3614.1|3611.1|3614.7|3612.7|3613.1|3611|142
1750416300000|2025-06-20 10:45:00|3613.4|3611.4|3614.9|3612.9|3615.9|3613.9|3613.4|3611.1|146
1750416600000|2025-06-20 10:50:00|3614.8|3612.8|3614.4|3612.4|3615.7|3613.7|3613.4|3611.2|148
1750416900000|2025-06-20 10:55:00|3613.9|3611.9|3613.5|3611.5|3616.3|3614.3|3613|3611|180
1750417200000|2025-06-20 11:00:00|3614|3612|3615.4|3613.4|3616.1|3614.1|3613.2|3611.2|159
1750417500000|2025-06-20 11:05:00|3615.6|3613.6|3614.2|3612.2|3615.6|3613.6|3613.2|3611.2|162
1750417800000|2025-06-20 11:10:00|3614|3612|3613.1|3611.1|3615.1|3613.1|3612.8|3610.8|134
1750418100000|2025-06-20 11:15:00|3612.8|3610.8|3610.4|3608.4|3613.2|3611.2|3610.1|3608.1|126
1750418400000|2025-06-20 11:20:00|3610.7|3608.7|3605.5|3603.5|3610.9|3608.9|3604.8|3602.8|109
1750418700000|2025-06-20 11:25:00|3605.8|3603.8|3599.5|3597.5|3607.1|3605|3599.1|3597.1|168
1750419000000|2025-06-20 11:30:00|3599.6|3597.6|3610.4|3608.4|3610.4|3608.4|3598.6|3596.6|194
1750419300000|2025-06-20 11:35:00|3610.7|3607.7|3613|3610|3616.6|3614.3|3610.6|3607.7|181
1750419600000|2025-06-20 11:40:00|3612.2|3610.2|3602.1|3600.1|3612.5|3610.5|3602.1|3600.1|160
1750419900000|2025-06-20 11:45:00|3602.9|3599.9|3602.4|3600.4|3609|3607|3599.5|3597.5|384
1750420200000|2025-06-20 11:50:00|3602.3|3600.3|3598.6|3596.6|3603.8|3601.7|3598.6|3596.6|200
1750420500000|2025-06-20 11:55:00|3598.4|3596.4|3600.8|3598.8|3603.3|3601.3|3597.6|3595.1|231
1750420800000|2025-06-20 12:00:00|3601.5|3599.5|3604|3601|3604.1|3602.1|3599.5|3596.5|221
1750421100000|2025-06-20 12:05:00|3604.1|3601.1|3602|3600|3605.3|3603.3|3600.5|3598.5|173
1750421400000|2025-06-20 12:10:00|3602.1|3600.1|3606.6|3604.6|3607.5|3605.4|3601.6|3599.4|185
1750421700000|2025-06-20 12:15:00|3606.9|3604.9|3608.7|3606.7|3611|3609|3605.6|3603.4|199
1750422000000|2025-06-20 12:20:00|3609|3607|3610.7|3608.7|3612.1|3609.7|3607.2|3605.2|188
1750422300000|2025-06-20 12:25:00|3610.4|3608.4|3606.9|3603.9|3610.7|3608.7|3604.5|3602.5|163
1750422600000|2025-06-20 12:30:00|3607|3604|3606.7|3604.7|3607.1|3605|3599.8|3597.8|405
1750422900000|2025-06-20 12:35:00|3606.5|3604.5|3607.9|3605.9|3607.9|3605.9|3602.7|3600.7|343
1750423200000|2025-06-20 12:40:00|3608.3|3606.3|3602.8|3600.8|3609.7|3607.2|3601.9|3599.9|260
1750423500000|2025-06-20 12:45:00|3602.6|3600.6|3600.4|3598.4|3604.5|3602.5|3599.4|3597.4|247
1750423800000|2025-06-20 12:50:00|3600.5|3598.5|3601.7|3599.7|3602.7|3600.7|3598.7|3596.7|274
1750424100000|2025-06-20 12:55:00|3601.4|3599.4|3601.9|3599.9|3605.4|3603.4|3599.9|3597.9|325
1750424400000|2025-06-20 13:00:00|3602|3600|3592.9|3590.9|3602.1|3600.1|3591.1|3589.1|719
1750424700000|2025-06-20 13:05:00|3593.2|3591.2|3598.6|3596.6|3600.9|3598.9|3592.3|3590.3|416
1750425000000|2025-06-20 13:10:00|3598.9|3596.9|3605.4|3603.4|3605.9|3603.9|3598.6|3596.6|380
1750425300000|2025-06-20 13:15:00|3605.1|3603.1|3603.7|3601.7|3605.9|3603.9|3601.3|3599.2|311
1750425600000|2025-06-20 13:20:00|3603.2|3601.2|3609.7|3607.7|3611.4|3609.4|3602.2|3600.2|297
1750425900000|2025-06-20 13:25:00|3609.9|3607.9|3607.1|3605.1|3610.6|3608.6|3606.4|3604.4|273
1750426200000|2025-06-20 13:30:00|3606.5|3604.5|3596.7|3594.7|3607.1|3605.1|3593.5|3591.5|723
1750426500000|2025-06-20 13:35:00|3596.9|3594.9|3603.6|3601.6|3604.4|3602.4|3594.7|3592.4|492
1750426800000|2025-06-20 13:40:00|3604.1|3602.1|3603.2|3601.2|3607|3605|3599.9|3597.9|377
1750427100000|2025-06-20 13:45:00|3603.1|3601.1|3597.9|3595.9|3605.9|3603.9|3596.3|3594.3|388
1750427400000|2025-06-20 13:50:00|3597.8|3595.8|3599.7|3597.7|3601.3|3599.3|3595.3|3593.3|410
1750427700000|2025-06-20 13:55:00|3599.6|3597.6|3604.7|3602.7|3605.9|3603.9|3597|3595|463
1750428000000|2025-06-20 14:00:00|3605.6|3602.6|3598.5|3596.5|3605.7|3603|3598.3|3596.3|417
1750428300000|2025-06-20 14:05:00|3598.8|3596.8|3598|3596|3599.8|3597.8|3595.2|3593.2|398
1750428600000|2025-06-20 14:10:00|3597.7|3595.7|3605.2|3603.2|3606.6|3604.6|3597.5|3595.5|454
1750428900000|2025-06-20 14:15:00|3605.1|3603.1|3602.7|3600.7|3605.2|3603.2|3600.3|3598.3|267
1750429200000|2025-06-20 14:20:00|3602.6|3600.6|3594.2|3592.2|3603.1|3601.1|3593.9|3591.9|329
1750429500000|2025-06-20 14:25:00|3594.1|3592.1|3593.7|3591.7|3596|3594|3588.3|3586.3|564
1750429800000|2025-06-20 14:30:00|3593.8|3591.8|3587.9|3585.9|3594.9|3592|3586.4|3584.4|384
1750430100000|2025-06-20 14:35:00|3588|3586|3590.2|3588.2|3592.2|3590|3587.4|3585.4|227
1750430400000|2025-06-20 14:40:00|3590.5|3588.5|3592.1|3590.1|3593.2|3591.2|3585.7|3583.7|573
1750430700000|2025-06-20 14:45:00|3592.3|3590.3|3594|3592|3594.4|3592.4|3588|3586|351
1750431000000|2025-06-20 14:50:00|3594.2|3592.2|3593|3591|3595.6|3593.6|3591|3589|373
1750431300000|2025-06-20 14:55:00|3592.9|3590.9|3597.5|3595.5|3599|3596.9|3592.4|3590|341
1750431600000|2025-06-20 15:00:00|3597.7|3595.7|3598.5|3595.5|3600.2|3598.2|3593.6|3591.2|315
1750431900000|2025-06-20 15:05:00|3597.8|3595.8|3597|3595|3598|3596|3593.6|3591.4|285
1750432200000|2025-06-20 15:10:00|3596.9|3594.9|3596.5|3594.5|3598.8|3596.4|3596.2|3593.5|253
1750432500000|2025-06-20 15:15:00|3596.6|3594.6|3594.2|3592.2|3597.3|3595|3592.7|3590.7|276
1750432800000|2025-06-20 15:20:00|3594.1|3592.1|3596|3594|3596.8|3594.4|3591.2|3589.2|291
1750433100000|2025-06-20 15:25:00|3595.7|3593.7|3593.7|3591.7|3596.9|3594.2|3593.5|3591.3|196
1750433400000|2025-06-20 15:30:00|3593.4|3591.4|3591.1|3589.1|3593.7|3591.5|3590.7|3588.4|195
1750433700000|2025-06-20 15:35:00|3591.2|3589.2|3594.2|3592.2|3595.2|3593.1|3590.5|3588.5|264
1750434000000|2025-06-20 15:40:00|3593.9|3591.9|3594.8|3592.8|3595.5|3593.2|3591.5|3589.4|168
1750434300000|2025-06-20 15:45:00|3594.9|3592.9|3595.4|3592.4|3596.8|3594.5|3593.8|3591.3|280
1750434600000|2025-06-20 15:50:00|3594.7|3592.7|3598.2|3596.2|3599.1|3597.1|3594.7|3592.7|199
1750434900000|2025-06-20 15:55:00|3597.6|3595.6|3598.1|3596.1|3601.6|3599.5|3597.2|3595.2|215
1750435200000|2025-06-20 16:00:00|3598.4|3596.4|3597|3595|3598.9|3596.9|3596.1|3594.1|261
1750435500000|2025-06-20 16:05:00|3596.9|3594.9|3596|3594|3598|3596|3595.5|3593.5|241
1750435800000|2025-06-20 16:10:00|3595.7|3593.7|3598.4|3596.4|3599.2|3597.2|3594.9|3592.9|226
1750436100000|2025-06-20 16:15:00|3598.5|3596.5|3597.3|3595.3|3598.8|3596.8|3596.2|3594.2|195
1750436400000|2025-06-20 16:20:00|3597|3595|3597.2|3595.2|3597.3|3595.3|3595.6|3593.6|166
1750436700000|2025-06-20 16:25:00|3597.1|3595.1|3596.2|3594.2|3598.6|3596|3595.2|3593.2|200
1750437000000|2025-06-20 16:30:00|3596.1|3594.1|3598.2|3596.2|3598.2|3596.2|3595.6|3593.3|130
1750437300000|2025-06-20 16:35:00|3598.3|3596.3|3599.7|3597.7|3599.7|3597.7|3598.2|3596.2|135
1750437600000|2025-06-20 16:40:00|3599.6|3597.6|3599.9|3597.9|3601.4|3599.4|3599.6|3597.6|196
1750437900000|2025-06-20 16:45:00|3599.7|3597.7|3597.7|3595.7|3600|3597.7|3597.2|3595.2|95
1750438200000|2025-06-20 16:50:00|3597.4|3595.4|3601.4|3599.4|3602.5|3600.5|3597.4|3595.4|143
1750438500000|2025-06-20 16:55:00|3601.5|3599.5|3603.5|3601.5|3604|3602|3600.7|3598.7|165
1750438800000|2025-06-20 17:00:00|3603.9|3601.9|3602.9|3600.9|3604.4|3602.4|3601.1|3599.1|188
1750439100000|2025-06-20 17:05:00|3602.8|3600.8|3603.5|3601.5|3604.7|3602.7|3602.4|3600.4|124
1750439400000|2025-06-20 17:10:00|3603|3601|3605.1|3603.1|3605.6|3603.6|3602.8|3600.8|109
1750439700000|2025-06-20 17:15:00|3605|3603|3604.2|3602.2|3605.3|3603.3|3602.6|3600.6|136
1750440000000|2025-06-20 17:20:00|3604.3|3602.3|3605.3|3603.3|3608.5|3606.3|3603.7|3601.7|146
1750440300000|2025-06-20 17:25:00|3604.9|3602.9|3605.3|3603.3|3607.3|3605.3|3604.1|3602.1|164
1750440600000|2025-06-20 17:30:00|3605.4|3603.4|3604.9|3602.9|3606|3604|3604.5|3602.5|145
1750440900000|2025-06-20 17:35:00|3605|3603|3603.5|3601.5|3605.4|3603.4|3603.4|3601.4|118
1750441200000|2025-06-20 17:40:00|3603.2|3601.2|3606.3|3604.3|3606.5|3604.5|3603|3601|124
1750441500000|2025-06-20 17:45:00|3606.4|3604.4|3607.5|3605.5|3607.5|3605.5|3606|3604|130
1750441800000|2025-06-20 17:50:00|3607.8|3605.8|3606.1|3604.1|3608|3606|3605.5|3603.5|81
1750442100000|2025-06-20 17:55:00|3606|3604|3607.1|3605.1|3607.3|3605.3|3605.8|3603.8|126
1750442400000|2025-06-20 18:00:00|3607|3605|3608.3|3606.3|3608.6|3606.6|3606.3|3604.3|120
1750442700000|2025-06-20 18:05:00|3607.8|3605.8|3607.4|3605.4|3608.8|3606.8|3607.4|3605.4|89
1750443000000|2025-06-20 18:10:00|3607.2|3605.2|3605.2|3603.2|3607.2|3605.2|3603.9|3601.9|173
1750443300000|2025-06-20 18:15:00|3604.9|3602.9|3604.1|3602.1|3605.5|3603.5|3602.6|3600.6|124
1750443600000|2025-06-20 18:20:00|3604.2|3602.2|3606.8|3604.8|3608.6|3606.6|3604.1|3602.1|152
1750443900000|2025-06-20 18:25:00|3606.7|3604.7|3607.5|3605.5|3607.8|3605.8|3606.7|3604.6|129
1750444200000|2025-06-20 18:30:00|3607.3|3605.3|3607.4|3605.4|3608.3|3606.3|3607|3605|131
1750444500000|2025-06-20 18:35:00|3607.1|3605.1|3606.4|3604.4|3608.4|3606.4|3606.4|3604.1|71
1750444800000|2025-06-20 18:40:00|3606.6|3604.6|3606.9|3604.9|3607|3605|3605.6|3603.1|55
1750445100000|2025-06-20 18:45:00|3606.8|3604.8|3607.3|3605.3|3607.8|3605.8|3605.9|3603.9|99
1750445400000|2025-06-20 18:50:00|3607.4|3605.4|3607.5|3605.5|3608|3606|3606.3|3604.3|58
1750445700000|2025-06-20 18:55:00|3607.3|3605.3|3605.7|3603.7|3607.4|3605.4|3605.4|3603.4|61
1750446000000|2025-06-20 19:00:00|3605.8|3603.8|3606.6|3604.6|3607.7|3605.7|3604.9|3602.9|118
1750446300000|2025-06-20 19:05:00|3606.5|3604.5|3607.4|3605.4|3608.4|3606.4|3606|3603.7|137
1750446600000|2025-06-20 19:10:00|3607.5|3605.5|3607.6|3605.6|3608.7|3606.7|3606.4|3604.4|134
1750446900000|2025-06-20 19:15:00|3608|3606|3608.5|3606.5|3609.2|3607.2|3607.7|3605.7|61
1750447200000|2025-06-20 19:20:00|3608.6|3606.6|3607.7|3605.7|3609.2|3607.2|3607.7|3605.7|65
1750447500000|2025-06-20 19:25:00|3607.2|3605.2|3607.1|3605.1|3609|3607|3606.7|3604.7|133
1750447800000|2025-06-20 19:30:00|3607.2|3605.2|3605.2|3603.2|3607.7|3605.7|3605.2|3603.2|161
1750448100000|2025-06-20 19:35:00|3604.7|3602.7|3603.2|3601.2|3604.8|3602.8|3602.7|3600.7|143
1750448400000|2025-06-20 19:40:00|3603.3|3601.3|3603.9|3601.9|3604.2|3602.2|3601.9|3599.9|129
1750448700000|2025-06-20 19:45:00|3603.8|3601.8|3604|3602|3604.8|3602.8|3603.8|3601.8|80
1750449000000|2025-06-20 19:50:00|3604.5|3602.5|3602.7|3600.7|3604.6|3602.6|3602.7|3600.7|139
1750449300000|2025-06-20 19:55:00|3602.8|3600.8|3602.8|3600.8|3603.2|3601.2|3601.5|3599.5|188
1750449600000|2025-06-20 20:00:00|3602.1|3600.1|3604.3|3601.3|3604.8|3601.8|3601.4|3598.4|111
1750449900000|2025-06-20 20:05:00|3604.4|3601.4|3604.6|3601.6|3605.7|3602.7|3604.1|3601.1|84
1750450200000|2025-06-20 20:10:00|3604.1|3601.1|3601.9|3598.9|3604.6|3601.6|3601.6|3598.6|75
1750450500000|2025-06-20 20:15:00|3601.6|3598.6|3601.5|3598.5|3602.5|3599.5|3601.4|3598.4|34
1750450800000|2025-06-20 20:20:00|3601.6|3598.6|3602.1|3599.1|3603|3600|3601.6|3598.6|85
1750451100000|2025-06-20 20:25:00|3602.2|3599.2|3603.9|3600.9|3604.2|3601.2|3602.1|3599.1|60
1750451400000|2025-06-20 20:30:00|3603.6|3600.6|3602.7|3599.7|3604|3601|3602.6|3599.6|42
1750451700000|2025-06-20 20:35:00|3603.1|3600.1|3603|3600|3603.1|3600.1|3602.1|3599.1|36
1750452000000|2025-06-20 20:40:00|3602.6|3599.6|3601.6|3598.6|3602.6|3599.6|3601.6|3598.6|51
1750452300000|2025-06-20 20:45:00|3602.1|3599.1|3601.2|3598.2|3602.5|3599.5|3600.2|3597.2|43
1750452600000|2025-06-20 20:50:00|3601.3|3598.3|3602|3599|3602.4|3599.4|3600.1|3597.1|76
1750452900000|2025-06-20 20:55:00|3601.7|3598.7|3601|3598|3602.9|3599.9|3601|3598|140
1750629600000|2025-06-22 22:00:00|3594.8|3591.8|3595.1|3592.1|3597.6|3594.6|3584.7|3581.3|194
1750629900000|2025-06-22 22:05:00|3595.4|3592.4|3592.6|3589.6|3607.1|3601.6|3591.6|3588.6|303
1750630200000|2025-06-22 22:10:00|3592.8|3589.8|3595.3|3592.3|3597.1|3594.1|3590.6|3587.6|257
1750630500000|2025-06-22 22:15:00|3594.6|3591.6|3594.6|3591.6|3595.6|3592.6|3590.6|3587.6|198
1750630800000|2025-06-22 22:20:00|3594.3|3591.3|3601.1|3598.1|3604.9|3601.9|3593.8|3590.8|188
1750631100000|2025-06-22 22:25:00|3600.9|3597.9|3606.8|3603.8|3611.5|3608.5|3598.6|3595.6|183
1750631400000|2025-06-22 22:30:00|3606.3|3603.3|3606.8|3604.8|3607.8|3604.8|3603.2|3600.2|196
1750631700000|2025-06-22 22:35:00|3606.5|3604.5|3610.5|3607.5|3612.5|3609.5|3605.5|3602.5|122
1750632000000|2025-06-22 22:40:00|3611|3608|3611.9|3608.9|3613.5|3611.5|3608.9|3606.6|143
1750632300000|2025-06-22 22:45:00|3610.3|3608.3|3610.3|3608.3|3612.9|3609.9|3608.9|3605.9|61
1750632600000|2025-06-22 22:50:00|3609.8|3607.8|3611.8|3609.8|3612.7|3610.1|3607.3|3604.8|62
1750632900000|2025-06-22 22:55:00|3611.3|3609.3|3608.8|3605.8|3612.3|3609.9|3607.8|3604.8|66
1750633200000|2025-06-22 23:00:00|3608.3|3605.3|3608.3|3606.3|3610.3|3607.8|3606.8|3604.1|74
1750633500000|2025-06-22 23:05:00|3607.8|3605.3|3610.3|3607.3|3610.5|3607.8|3606.8|3604.8|78
1750633800000|2025-06-22 23:10:00|3609.6|3607.6|3610.8|3607.8|3612.3|3609.8|3609.6|3607.6|57
1750634100000|2025-06-22 23:15:00|3609.8|3608.8|3610.2|3607.2|3612.3|3609.5|3608.7|3606.2|81
1750634400000|2025-06-22 23:20:00|3609.6|3606.6|3608.2|3606.2|3610.2|3607.2|3607.2|3604.2|45
1750634700000|2025-06-22 23:25:00|3608.4|3605.4|3611.5|3609.5|3613.6|3610.6|3608.2|3605.2|83
1750635000000|2025-06-22 23:30:00|3612|3609|3611.4|3608.4|3613.1|3610.4|3610.4|3607.9|80
1750635300000|2025-06-22 23:35:00|3611.3|3608.3|3611.6|3608.6|3613.3|3610.6|3610.3|3607.8|54
1750635600000|2025-06-22 23:40:00|3612.1|3609.1|3611|3608|3613.1|3610.6|3610.2|3607.5|49
1750635900000|2025-06-22 23:45:00|3610.7|3607.7|3609|3607|3611.5|3609.2|3608.2|3606|79
1750636200000|2025-06-22 23:50:00|3609.2|3607.2|3612.4|3610.4|3612.9|3610.9|3609|3606.5|72
1750636500000|2025-06-22 23:55:00|3612.6|3610.6|3609.9|3606.9|3613.1|3610.6|3608.9|3606.8|78
1750636800000|2025-06-23 00:00:00|3609.6|3607.6|3607.3|3604.3|3610.4|3608.4|3606.1|3603.4|166
1750637100000|2025-06-23 00:05:00|3607.1|3604.1|3604.8|3602.8|3609.4|3607.1|3604.8|3602.1|138
1750637400000|2025-06-23 00:10:00|3605.8|3602.3|3606.8|3603.8|3609|3607|3604.1|3601.3|135
1750637700000|2025-06-23 00:15:00|3607.3|3604.3|3605.8|3602.8|3607.8|3605.3|3604.3|3602.3|110
1750638000000|2025-06-23 00:20:00|3605.3|3602.3|3606.8|3603.8|3607.4|3604.8|3603.3|3601.1|155
1750638300000|2025-06-23 00:25:00|3605.8|3604.3|3606.8|3603.8|3608.8|3606.3|3605|3602.5|135
1750638600000|2025-06-23 00:30:00|3606.3|3603.3|3612|3610|3612.8|3610|3605|3602|106
1750638900000|2025-06-23 00:35:00|3612.3|3609.3|3604.2|3602.2|3612.8|3610.5|3604.2|3602.2|164
1750639200000|2025-06-23 00:40:00|3605.2|3601.7|3605.6|3603.6|3607.4|3605.4|3598.2|3595.5|128
1750639500000|2025-06-23 00:45:00|3605.4|3603.4|3603.5|3601.5|3610.8|3608.8|3603.2|3601.2|109
1750639800000|2025-06-23 00:50:00|3603|3601|3606.2|3603.2|3606.7|3604.7|3601.2|3599.2|150
1750640100000|2025-06-23 00:55:00|3606.4|3603.4|3604.9|3601.9|3607.1|3604.4|3603.9|3600.9|113
1750640400000|2025-06-23 01:00:00|3605.9|3602.9|3614.1|3611.1|3615.6|3612.9|3604.4|3601.4|565
1750640700000|2025-06-23 01:05:00|3613.8|3611.8|3606.8|3604.8|3614.6|3612.6|3606|3603.5|334
1750641000000|2025-06-23 01:10:00|3607|3605|3607|3605|3609.4|3606.5|3603|3601|239
1750641300000|2025-06-23 01:15:00|3606.8|3604.8|3600.5|3598.5|3608.1|3606|3600.3|3598|218
1750641600000|2025-06-23 01:20:00|3600.8|3598.8|3595.9|3593.9|3601|3599|3593.4|3591.4|245
1750641900000|2025-06-23 01:25:00|3595.7|3593.7|3592.8|3590.8|3596.4|3594.2|3589.6|3587.3|237
1750642200000|2025-06-23 01:30:00|3592.4|3590.4|3595.9|3593.9|3597.1|3594.7|3592.4|3590.4|256
1750642500000|2025-06-23 01:35:00|3595.7|3593.7|3602.9|3600.9|3604.9|3602.5|3594.9|3592.4|302
1750642800000|2025-06-23 01:40:00|3602.6|3600.6|3603.4|3601.4|3606.4|3604.4|3602.4|3600.4|203
1750643100000|2025-06-23 01:45:00|3602.9|3600.9|3602.4|3600.4|3604.9|3602.9|3601.9|3599.9|164
1750643400000|2025-06-23 01:50:00|3601.9|3599.9|3600.9|3597.9|3602.1|3600.1|3599.4|3596.9|168
1750643700000|2025-06-23 01:55:00|3599.9|3597.7|3601.9|3598.9|3601.9|3599.4|3596.6|3594.4|151
1750644000000|2025-06-23 02:00:00|3601.2|3599.2|3603.9|3600.9|3605.4|3602.9|3600.9|3598.9|185
1750644300000|2025-06-23 02:05:00|3603.7|3601.9|3603.4|3601.4|3606.9|3604.7|3603.4|3600.8|177
1750644600000|2025-06-23 02:10:00|3603.6|3601.6|3606.5|3604.5|3608|3605.5|3602.4|3600.4|144
1750644900000|2025-06-23 02:15:00|3606.8|3604.8|3606.5|3604.5|3609|3606.8|3606|3603.5|104
1750645200000|2025-06-23 02:20:00|3607|3605|3604.6|3601.6|3607.5|3605|3604|3601.5|110
1750645500000|2025-06-23 02:25:00|3604.3|3602.3|3608.1|3605.1|3609.6|3607.4|3603.6|3601.6|90
1750645800000|2025-06-23 02:30:00|3607.9|3605.9|3605.7|3602.7|3608.1|3606.1|3604.1|3601.4|147
1750646100000|2025-06-23 02:35:00|3604.9|3601.9|3605.7|3602.7|3607.7|3605.2|3602.9|3600.3|156
1750646400000|2025-06-23 02:40:00|3606.7|3603.7|3604.2|3601.2|3606.7|3604.4|3603.2|3601.2|122
1750646700000|2025-06-23 02:45:00|3603.7|3600.7|3602.7|3599.7|3604.2|3601.7|3602.2|3599.7|63
1750647000000|2025-06-23 02:50:00|3602.2|3599.2|3603.7|3601.7|3604.2|3602.2|3601.2|3598.7|94
1750647300000|2025-06-23 02:55:00|3603.9|3601.9|3602.7|3600.7|3604.7|3602.4|3602.2|3600.2|125
1750647600000|2025-06-23 03:00:00|3602.4|3600.4|3605.7|3602.7|3605.7|3603.2|3601.8|3599.7|115
1750647900000|2025-06-23 03:05:00|3605.6|3603.6|3607.7|3604.7|3611.2|3609.2|3605.2|3603.2|150
1750648200000|2025-06-23 03:10:00|3606.9|3604.9|3608.2|3605.2|3611.2|3608.2|3606.6|3604.6|131
1750648500000|2025-06-23 03:15:00|3607.5|3605.5|3610.5|3608.5|3611.2|3609|3606.2|3604.2|95
1750648800000|2025-06-23 03:20:00|3610.6|3607.6|3608.9|3606.9|3611.8|3609.5|3607.5|3604.7|120
1750649100000|2025-06-23 03:25:00|3608.4|3606.4|3607.4|3604.4|3611.4|3608.9|3606.4|3603.9|112
1750649400000|2025-06-23 03:30:00|3606.9|3603.9|3612|3610|3612.8|3610.2|3606.4|3603.9|146
1750649700000|2025-06-23 03:35:00|3611.9|3609.9|3611.9|3608.9|3614|3611.7|3611.6|3608.7|82
1750650000000|2025-06-23 03:40:00|3611.6|3609.6|3608.9|3606.9|3611.9|3609.9|3608.4|3605.7|110
1750650300000|2025-06-23 03:45:00|3608.6|3606.6|3611.1|3609.1|3611.4|3609.1|3607.6|3604.9|81
1750650600000|2025-06-23 03:50:00|3611.9|3609.9|3609.8|3607.8|3612.8|3610.1|3609.8|3607.3|70
1750650900000|2025-06-23 03:55:00|3609.5|3607.5|3611.4|3608.4|3612.3|3609.8|3609.3|3607.3|90
1750651200000|2025-06-23 04:00:00|3611.1|3609.1|3610.3|3608.3|3614.3|3612.1|3609.8|3607.4|75
1750651500000|2025-06-23 04:05:00|3610.9|3607.3|3609.8|3606.8|3612.6|3609.6|3607|3604.3|85
1750651800000|2025-06-23 04:10:00|3609.5|3607.5|3609.3|3606.3|3610.3|3608|3608.5|3605.8|47
1750652100000|2025-06-23 04:15:00|3609|3607|3611.1|3609.1|3611.3|3609.3|3608.8|3606.8|46
1750652400000|2025-06-23 04:20:00|3611.3|3609.3|3606.8|3603.8|3611.3|3609.3|3605.8|3603.1|78
1750652700000|2025-06-23 04:25:00|3606.5|3604.5|3607.1|3605.1|3608.3|3605.6|3606.3|3603.8|71
1750653000000|2025-06-23 04:30:00|3607.3|3605.3|3609.5|3606.5|3610.9|3608.4|3606|3603.3|68
1750653300000|2025-06-23 04:35:00|3608.7|3606.7|3607|3604|3609.5|3606.7|3605.5|3602.5|72
1750653600000|2025-06-23 04:40:00|3607.5|3604.5|3605.1|3603.1|3607.5|3605|3603.6|3600.6|74
1750653900000|2025-06-23 04:45:00|3604.9|3602.9|3605.9|3603.9|3607.3|3604.9|3603.9|3601.6|66
1750654200000|2025-06-23 04:50:00|3605.4|3602.9|3605.1|3603.1|3605.4|3603.4|3603.9|3601.9|57
1750654500000|2025-06-23 04:55:00|3605.4|3603.4|3605.4|3603.4|3606.4|3603.9|3604.4|3601.9|62
1750654800000|2025-06-23 05:00:00|3605.7|3603.7|3608.9|3606.9|3612.4|3610.2|3605.7|3603.4|101
1750655100000|2025-06-23 05:05:00|3609.2|3607.2|3611.9|3608.9|3613|3610.7|3608.7|3606.4|77
1750655400000|2025-06-23 05:10:00|3612|3609.9|3610.2|3608.2|3612.5|3610.5|3610.2|3607.5|86
1750655700000|2025-06-23 05:15:00|3610.5|3608.5|3607.2|3605.2|3610.5|3608.5|3606|3604|146
1750656000000|2025-06-23 05:20:00|3607|3605|3601.5|3599.5|3607.7|3605.7|3601|3598.5|144
1750656300000|2025-06-23 05:25:00|3601.8|3599.8|3602.5|3600.5|3603.7|3601.5|3599.9|3597.9|122
1750656600000|2025-06-23 05:30:00|3602.7|3599.7|3604.2|3602.2|3607.7|3604.9|3601.7|3599.2|227
1750656900000|2025-06-23 05:35:00|3604.7|3602.7|3598|3596|3605.1|3602.7|3597.9|3594.9|277
1750657200000|2025-06-23 05:40:00|3598.2|3596.2|3602.9|3600.9|3604.4|3601.7|3597.7|3595.4|168
1750657500000|2025-06-23 05:45:00|3603.2|3601.2|3601.8|3598.8|3605.7|3603.4|3599.6|3597.6|184
1750657800000|2025-06-23 05:50:00|3601.1|3599.1|3599.3|3597.3|3601.8|3599.1|3595.2|3592.8|213
1750658100000|2025-06-23 05:55:00|3598.3|3596.3|3604.8|3602.8|3608.9|3606.6|3597|3595|234
1750658400000|2025-06-23 06:00:00|3605.3|3603.3|3604|3602|3607.2|3605|3602.1|3599.6|280
1750658700000|2025-06-23 06:05:00|3603.8|3601.8|3599.9|3597.9|3604.8|3602.8|3599.9|3597.9|167
1750659000000|2025-06-23 06:10:00|3600|3598|3603.4|3601.4|3603.4|3601.4|3598.5|3596.5|171
1750659300000|2025-06-23 06:15:00|3603.9|3601.9|3603.2|3601.2|3606.1|3604.1|3600.4|3598.4|171
1750659600000|2025-06-23 06:20:00|3602.9|3600.9|3601.8|3599.8|3605.7|3603.7|3601.3|3599.3|180
1750659900000|2025-06-23 06:25:00|3601.5|3599.5|3603.4|3601.4|3603.9|3601.9|3601.5|3599.5|158
1750660200000|2025-06-23 06:30:00|3602.9|3600.9|3604.2|3602.2|3606.9|3604.9|3602.6|3600.6|110
1750660500000|2025-06-23 06:35:00|3604|3602|3605.1|3603.1|3605.1|3603.1|3601.6|3599.4|88
1750660800000|2025-06-23 06:40:00|3604.9|3602.9|3608.4|3606.4|3608.4|3606.4|3604.1|3602.1|150
1750661100000|2025-06-23 06:45:00|3608.7|3606.7|3611.9|3609.9|3612.7|3610.7|3607.7|3605.7|144
1750661400000|2025-06-23 06:50:00|3612.7|3610.7|3612.9|3610.9|3613.6|3611.1|3609.1|3607.1|186
1750661700000|2025-06-23 06:55:00|3612.4|3610.4|3613.5|3611.5|3614.5|3612.1|3611.9|3609.9|190
1750662000000|2025-06-23 07:00:00|3613.8|3611.8|3609.2|3607.2|3615.4|3612.6|3609.2|3606.9|210
1750662300000|2025-06-23 07:05:00|3609.6|3606.6|3609.3|3607.3|3612.1|3609.5|3605|3603|179
1750662600000|2025-06-23 07:10:00|3609.1|3606.3|3609.2|3607.2|3611.4|3608.6|3607.6|3605.6|148
1750662900000|2025-06-23 07:15:00|3608.4|3606.4|3611.2|3608.2|3611.2|3609.2|3605.9|3603.9|155
1750663200000|2025-06-23 07:20:00|3611.5|3609.2|3612|3610|3614.6|3612.4|3610.9|3608.9|127
1750663500000|2025-06-23 07:25:00|3611.8|3609.8|3612.5|3610.5|3614.6|3612.6|3610.6|3608.5|133
1750663800000|2025-06-23 07:30:00|3613.7|3611.7|3612|3610|3615.1|3613.1|3611|3609|166
1750664100000|2025-06-23 07:35:00|3611.7|3609.7|3613.1|3611.1|3615.1|3613.1|3611|3609|110
1750664400000|2025-06-23 07:40:00|3612.8|3610.8|3613.2|3611.2|3615.8|3613.2|3612.6|3610.1|135
1750664700000|2025-06-23 07:45:00|3613.5|3611.5|3615.1|3613.1|3615.9|3613.4|3613|3611|102
1750665000000|2025-06-23 07:50:00|3614.6|3612.6|3611.8|3609.8|3615.6|3613.6|3611.5|3609.5|100
1750665300000|2025-06-23 07:55:00|3611.5|3609.5|3612.1|3610.1|3614.7|3612.7|3611.5|3608.8|124
1750665600000|2025-06-23 08:00:00|3612.3|3610.3|3616.1|3614.1|3616.2|3614.2|3611.1|3609.1|186
1750665900000|2025-06-23 08:05:00|3615.9|3613.9|3617|3615|3617.6|3615.6|3615|3613|180
1750666200000|2025-06-23 08:10:00|3616.9|3614.9|3617.5|3615.5|3619.1|3617.1|3615|3613|203
1750666500000|2025-06-23 08:15:00|3617.3|3615.3|3615.5|3613.5|3617.3|3615.3|3614.5|3612.5|137
1750666800000|2025-06-23 08:20:00|3615.7|3613.7|3618|3616|3620.1|3617.1|3614.7|3612.7|104
1750667100000|2025-06-23 08:25:00|3617.7|3615.7|3622.7|3619.7|3623.1|3620.4|3616.2|3613.7|212
1750667400000|2025-06-23 08:30:00|3622.1|3620.1|3620.2|3618.2|3623.2|3620.7|3619.7|3617.2|143
1750667700000|2025-06-23 08:35:00|3620|3618|3619.8|3617.8|3623.2|3620.5|3619.3|3617.3|105
1750668000000|2025-06-23 08:40:00|3619.5|3617.5|3620.1|3618.1|3621.2|3618.7|3614.6|3612.6|162
1750668300000|2025-06-23 08:45:00|3620.6|3618.6|3622.4|3620.4|3623.6|3621.4|3620.1|3617.6|125
1750668600000|2025-06-23 08:50:00|3622.1|3620.1|3620.5|3618.5|3622.9|3620.4|3618.3|3615.8|135
1750668900000|2025-06-23 08:55:00|3620.3|3618.3|3622.1|3620.1|3622.3|3620.3|3619.5|3616.7|179
1750669200000|2025-06-23 09:00:00|3622|3620|3621.3|3619.3|3623.9|3621.5|3620.8|3618.8|153
1750669500000|2025-06-23 09:05:00|3621|3619|3619.8|3617.8|3621.8|3619.8|3619.1|3617.1|163
1750669800000|2025-06-23 09:10:00|3619.5|3617.5|3621.9|3619.9|3623.3|3621.3|3619.5|3617.5|149
1750670100000|2025-06-23 09:15:00|3621.7|3619.7|3618.1|3616.1|3622|3620|3617.6|3615.6|146
1750670400000|2025-06-23 09:20:00|3617.7|3615.7|3616.1|3614.1|3620|3618|3615.7|3613.7|135
1750670700000|2025-06-23 09:25:00|3615.9|3613.9|3614.5|3612.5|3621.1|3618.1|3614.5|3612.5|159
1750671000000|2025-06-23 09:30:00|3613.5|3611.5|3611|3608|3614.5|3612|3607.6|3605.2|225
1750671300000|2025-06-23 09:35:00|3610.3|3608.3|3612.5|3609.5|3614.2|3611.3|3608.8|3606.1|182
1750671600000|2025-06-23 09:40:00|3612.3|3610.3|3613.5|3611.5|3615|3612.8|3612|3609.5|108
1750671900000|2025-06-23 09:45:00|3614.4|3610.5|3616.4|3614.4|3619.1|3617|3613.6|3610.5|177
1750672200000|2025-06-23 09:50:00|3616.2|3614.2|3616.1|3614.1|3618.1|3615.4|3615.9|3613.4|142
1750672500000|2025-06-23 09:55:00|3616.9|3613.9|3615.2|3613.2|3616.9|3614.2|3613.9|3611.9|114
1750672800000|2025-06-23 10:00:00|3614.4|3612.4|3618.5|3616.5|3620.1|3617.1|3614.4|3611.9|185
1750673100000|2025-06-23 10:05:00|3618.8|3616.8|3617.5|3615.5|3619.8|3616.8|3615.3|3612.3|151
1750673400000|2025-06-23 10:10:00|3617.3|3615.3|3618.3|3616.3|3618.5|3616.3|3615|3612.5|98
1750673700000|2025-06-23 10:15:00|3618|3616|3619.3|3617.3|3623.5|3621.3|3618|3616|106
1750674000000|2025-06-23 10:20:00|3618.8|3616.8|3618.8|3616.8|3621.2|3619.2|3617.5|3615.5|109
1750674300000|2025-06-23 10:25:00|3619.1|3617.1|3623.7|3620.7|3624.2|3622.2|3618.8|3616.3|82
1750674600000|2025-06-23 10:30:00|3623.2|3620.2|3623.3|3620.3|3624.8|3621.8|3622|3619.2|101
1750674900000|2025-06-23 10:35:00|3623|3620|3620.4|3618.4|3623.9|3621.4|3619.9|3617.9|101
1750675200000|2025-06-23 10:40:00|3619.9|3617.9|3619.9|3617.9|3623.6|3621.1|3619.6|3617.6|102
1750675500000|2025-06-23 10:45:00|3620.1|3618.1|3618.3|3616.3|3620.6|3618.1|3617.1|3615.1|85
1750675800000|2025-06-23 10:50:00|3618.1|3616.1|3614.1|3612.1|3619.1|3616.6|3614.1|3612.1|102
1750676100000|2025-06-23 10:55:00|3613.6|3611.6|3613.6|3611.6|3617.9|3615.1|3613|3610.8|151
1750676400000|2025-06-23 11:00:00|3613.8|3611.8|3618.3|3616.3|3618.5|3616.5|3613.5|3610.8|147
1750676700000|2025-06-23 11:05:00|3618.8|3616.8|3622.4|3620.4|3623.7|3621.7|3618.8|3616.8|174
1750677000000|2025-06-23 11:10:00|3622.3|3620.3|3621.2|3619.2|3623.1|3621|3621.2|3619.2|117
1750677300000|2025-06-23 11:15:00|3621.4|3619.4|3622.3|3620.3|3624.6|3622.6|3621.2|3619.2|113
1750677600000|2025-06-23 11:20:00|3621.9|3619.9|3619.8|3616.8|3625.2|3623.2|3616.9|3614.7|206
1750677900000|2025-06-23 11:25:00|3619.3|3616.3|3623.6|3621.6|3624.3|3622.3|3619|3616.3|151
1750678200000|2025-06-23 11:30:00|3623.8|3621.8|3616.5|3614.5|3625.8|3623|3616|3614|176
1750678500000|2025-06-23 11:35:00|3616.1|3614.1|3615.1|3613.1|3617.3|3614.6|3614.1|3612.1|156
1750678800000|2025-06-23 11:40:00|3614.9|3612.9|3618.8|3616.8|3620.1|3618.1|3614.3|3611.8|129
1750679100000|2025-06-23 11:45:00|3619.5|3617.5|3613.7|3611.7|3619.6|3617.6|3613.2|3611.2|184
1750679400000|2025-06-23 11:50:00|3613|3611|3616.8|3614.8|3619.2|3617.1|3612|3610|164
1750679700000|2025-06-23 11:55:00|3617.3|3615.3|3622.5|3620.5|3623.8|3621.5|3616.8|3614.8|179
1750680000000|2025-06-23 12:00:00|3624.5|3622.5|3618.3|3616.3|3625.1|3622.5|3616.8|3614.3|169
1750680300000|2025-06-23 12:05:00|3618.1|3616.1|3615.9|3613.9|3619.3|3617.1|3615.8|3613.7|141
1750680600000|2025-06-23 12:10:00|3615.6|3613.6|3613.3|3611.3|3615.9|3613.9|3612|3609.8|191
1750680900000|2025-06-23 12:15:00|3613.8|3611.8|3608.1|3606.1|3613.8|3611.8|3606.8|3604.8|188
1750681200000|2025-06-23 12:20:00|3607.6|3605.6|3607.4|3605.4|3609.3|3607.3|3603.6|3601.6|250
1750681500000|2025-06-23 12:25:00|3606.6|3604.6|3601.8|3599.8|3608.7|3606.7|3600.3|3598.1|229
1750681800000|2025-06-23 12:30:00|3602.1|3600.1|3605.6|3603.6|3607.3|3605.1|3595.3|3592.5|379
1750682100000|2025-06-23 12:35:00|3605.4|3603.4|3604.7|3602.7|3607|3605|3603.6|3601.6|262
1750682400000|2025-06-23 12:40:00|3604.2|3602.2|3604.9|3602.9|3605.6|3603.6|3601.3|3599.3|147
1750682700000|2025-06-23 12:45:00|3605.1|3603.1|3607.1|3605.1|3607.4|3605.2|3600.9|3598.9|235
1750683000000|2025-06-23 12:50:00|3607|3605|3610|3608|3610.5|3608.5|3607|3604.6|157
1750683300000|2025-06-23 12:55:00|3610.5|3608.5|3607.2|3605.2|3611.2|3609.2|3607.2|3604.3|133
1750683600000|2025-06-23 13:00:00|3606.6|3604.6|3604.5|3602.5|3613.3|3611.3|3604.5|3602.5|414
1750683900000|2025-06-23 13:05:00|3604.7|3602.7|3605|3603|3609.3|3607.3|3603.5|3601.5|413
1750684200000|2025-06-23 13:10:00|3605.3|3603.3|3604.5|3602.5|3609|3606.3|3603.5|3601.5|340
1750684500000|2025-06-23 13:15:00|3603.8|3601.8|3606.5|3604.5|3608|3606|3602.8|3600.8|237
1750684800000|2025-06-23 13:20:00|3606.2|3604.2|3608|3606|3609|3607|3604|3602|182
1750685100000|2025-06-23 13:25:00|3608.2|3606.2|3611.2|3609.2|3612.5|3609.8|3608.2|3606|247
1750685400000|2025-06-23 13:30:00|3611|3609|3614.2|3612.2|3614.5|3612.5|3608.7|3606.2|396
1750685700000|2025-06-23 13:35:00|3614|3612|3614.6|3612.6|3617.8|3615.8|3612.7|3610.7|491
1750686000000|2025-06-23 13:40:00|3614.1|3612.1|3622.4|3613.5|3624.1|3621.1|3611.6|3609.6|494
1750686300000|2025-06-23 13:45:00|3622.3|3613.7|3619.8|3617.8|3625.6|3623.1|3617.8|3613.7|561
1750686600000|2025-06-23 13:50:00|3619.7|3617.7|3623.4|3621.4|3625.5|3623.5|3619.3|3617.3|475
1750686900000|2025-06-23 13:55:00|3623.2|3621.2|3622.4|3619.4|3624.9|3622.9|3621.5|3619.4|369
1750687200000|2025-06-23 14:00:00|3622.9|3619.9|3619.3|3617.3|3626.7|3624.3|3619.3|3616.6|650
1750687500000|2025-06-23 14:05:00|3618.9|3616.9|3622.9|3620.9|3625|3622.7|3616|3614|468
1750687800000|2025-06-23 14:10:00|3622.5|3620.5|3627|3625|3628.5|3626.1|3621.8|3619.8|476
1750688100000|2025-06-23 14:15:00|3627.5|3625.5|3626.2|3624.2|3630.6|3628.4|3625.1|3622.8|374
1750688400000|2025-06-23 14:20:00|3625.7|3623.7|3629.1|3627.1|3630.3|3628.1|3625.6|3623.4|310
1750688700000|2025-06-23 14:25:00|3629.6|3627.6|3628|3626|3631.5|3629.5|3624.7|3622.7|367
1750689000000|2025-06-23 14:30:00|3627.5|3625.5|3627.3|3625.3|3628.7|3626.4|3625.7|3623.7|299
1750689300000|2025-06-23 14:35:00|3626.9|3624.9|3630.8|3627.8|3630.9|3628.6|3623.7|3621.5|322
1750689600000|2025-06-23 14:40:00|3630.5|3628.5|3629.7|3627.7|3630.9|3628.7|3628.1|3625.9|242
1750689900000|2025-06-23 14:45:00|3630.3|3628.3|3628.5|3626.5|3631|3628.8|3626.4|3624.4|248
1750690200000|2025-06-23 14:50:00|3629|3627|3626.7|3624.7|3629.3|3627|3626.7|3624.7|190
1750690500000|2025-06-23 14:55:00|3627.1|3625.1|3627.3|3625.3|3629.1|3626.7|3625.3|3623.3|249
1750690800000|2025-06-23 15:00:00|3627.5|3625.5|3630.5|3628.5|3631.8|3629.8|3626.8|3624.8|231
1750691100000|2025-06-23 15:05:00|3631|3628|3633.1|3631.1|3633.7|3631.7|3629.3|3627.3|195
1750691400000|2025-06-23 15:10:00|3632.9|3630.9|3632.8|3630.8|3634.8|3632.5|3630.4|3628.4|186
1750691700000|2025-06-23 15:15:00|3632.5|3630.5|3634.1|3632.1|3635.3|3633.3|3631.8|3629.8|194
1750692000000|2025-06-23 15:20:00|3633.9|3631.9|3633.9|3631.9|3635.1|3632.9|3632.5|3630.3|130
1750692300000|2025-06-23 15:25:00|3633.6|3631.6|3633.6|3631.6|3633.9|3631.9|3631.1|3628.9|155
1750692600000|2025-06-23 15:30:00|3633.1|3631.1|3632|3630|3635.7|3633.4|3631.1|3628.9|164
1750692900000|2025-06-23 15:35:00|3631.7|3629.7|3629.9|3627.9|3632.8|3630.8|3629.8|3627.8|177
1750693200000|2025-06-23 15:40:00|3629.6|3627.6|3630|3628|3630.2|3628.2|3628|3625.1|246
1750693500000|2025-06-23 15:45:00|3630.2|3628.2|3630.2|3627.2|3630.5|3628.5|3628.5|3626.2|137
1750693800000|2025-06-23 15:50:00|3630|3628|3630|3628|3631.2|3629|3629|3626.7|184
1750694100000|2025-06-23 15:55:00|3630.2|3628.2|3630.3|3628.3|3632.5|3629.7|3629.5|3627.5|104
1750694400000|2025-06-23 16:00:00|3630.6|3628.6|3628.9|3626.9|3631.8|3629.8|3628.9|3626.9|140
1750694700000|2025-06-23 16:05:00|3629|3627|3628.9|3626.9|3629.5|3627.1|3627.4|3625.4|131
1750695000000|2025-06-23 16:10:00|3628.4|3626.4|3629.3|3627.3|3629.6|3627.6|3627.9|3625.9|86
1750695300000|2025-06-23 16:15:00|3628.8|3626.8|3629.3|3627.3|3630.6|3628.2|3627.3|3625.3|135
1750695600000|2025-06-23 16:20:00|3629.9|3626.9|3630.7|3628.7|3631|3628.9|3629|3626.9|162
1750695900000|2025-06-23 16:25:00|3630.4|3628.4|3627.5|3625.5|3631.4|3629.4|3627.2|3625.2|139
1750696200000|2025-06-23 16:30:00|3627.2|3625.2|3619.4|3617.4|3627.3|3625.3|3619.2|3617.2|233
1750696500000|2025-06-23 16:35:00|3618.5|3616.5|3620.9|3618.9|3624.1|3622.1|3617.3|3615.3|443
1750696800000|2025-06-23 16:40:00|3621.2|3619.2|3625.7|3623.7|3626.5|3624.1|3618.5|3616.2|467
1750697100000|2025-06-23 16:45:00|3625.5|3623.5|3625.1|3623.1|3628.5|3626.5|3624.4|3622|312
1750697400000|2025-06-23 16:50:00|3624.9|3622.9|3622.4|3620.4|3625.7|3623.7|3620.9|3618.6|215
1750697700000|2025-06-23 16:55:00|3622.7|3620.7|3624.9|3622.9|3625.2|3623.2|3622.2|3620.2|231
1750698000000|2025-06-23 17:00:00|3624.5|3622.5|3623.8|3621.8|3626.7|3624.1|3621.8|3619.8|332
1750698300000|2025-06-23 17:05:00|3624.1|3621.1|3626.7|3624.7|3627.3|3625.3|3622.8|3620.2|202
1750698600000|2025-06-23 17:10:00|3627|3625|3627.7|3625.7|3628.2|3626.2|3626.2|3623.9|210
1750698900000|2025-06-23 17:15:00|3628.4|3626.4|3627.5|3625.5|3630.6|3628.6|3626.5|3624.5|242
1750699200000|2025-06-23 17:20:00|3627.2|3625.2|3624.7|3622.7|3627.5|3625.5|3623.9|3621.9|261
1750699500000|2025-06-23 17:25:00|3624.8|3622.8|3622.4|3620.4|3625.1|3623.1|3620.3|3618.3|189
1750699800000|2025-06-23 17:30:00|3622.3|3620.3|3622.9|3620.9|3624.2|3622.2|3622.2|3620.2|179
1750700100000|2025-06-23 17:35:00|3623.2|3621.2|3624.8|3622.8|3625.8|3623.8|3623.2|3621.2|161
1750700400000|2025-06-23 17:40:00|3624.9|3622.9|3626.9|3624.9|3627.9|3625.9|3623.9|3621.9|168
1750700700000|2025-06-23 17:45:00|3627|3625|3630.2|3628.2|3631.1|3628.9|3626.2|3624.2|203
1750701000000|2025-06-23 17:50:00|3630.4|3628.4|3631.4|3629.4|3632|3630|3630|3628|145
1750701300000|2025-06-23 17:55:00|3631.2|3629.2|3633.6|3631.6|3634|3632|3631.2|3629.2|112
1750701600000|2025-06-23 18:00:00|3633.9|3631.9|3629.2|3627.2|3633.9|3631.9|3628.9|3626.9|159
1750701900000|2025-06-23 18:05:00|3629|3627|3630.7|3628.7|3631.7|3629.7|3628.4|3626.4|120
1750702200000|2025-06-23 18:10:00|3630.5|3628.5|3634.6|3632.6|3635.2|3633.1|3630|3628|163
1750702500000|2025-06-23 18:15:00|3634.8|3632.8|3635.3|3633.3|3637.3|3634.7|3634.3|3632.1|190
1750702800000|2025-06-23 18:20:00|3635.4|3633.4|3634.5|3632.5|3637.4|3635.4|3634.5|3632.2|108
1750703100000|2025-06-23 18:25:00|3635|3633|3635.4|3633.4|3637.7|3635.4|3634.9|3632.7|115
1750703400000|2025-06-23 18:30:00|3635.1|3633.1|3629|3627|3635.4|3633.4|3628.4|3626.2|162
1750703700000|2025-06-23 18:35:00|3629.5|3627.5|3632.5|3630.5|3633.3|3631.1|3628.6|3626.6|161
1750704000000|2025-06-23 18:40:00|3632|3630|3631.4|3629.4|3634.1|3631.5|3630.5|3628.2|91
1750704300000|2025-06-23 18:45:00|3630.5|3628.5|3632.7|3630.7|3633.2|3631.2|3630|3628|111
1750704600000|2025-06-23 18:50:00|3632.6|3630.6|3632.6|3630.6|3634.9|3632.7|3631.8|3629.8|144
1750704900000|2025-06-23 18:55:00|3632.4|3630.4|3631.6|3629.6|3633.3|3631.3|3631.4|3629.4|98
1750705200000|2025-06-23 19:00:00|3631.7|3629.7|3633.7|3631.7|3634.3|3632.3|3631.4|3629.4|144
1750705500000|2025-06-23 19:05:00|3633.8|3631.8|3633.3|3631.3|3634.8|3632.8|3633|3631|82
1750705800000|2025-06-23 19:10:00|3633.6|3631.6|3634.3|3632.3|3634.5|3632.3|3632.5|3630.5|96
1750706100000|2025-06-23 19:15:00|3634.2|3632.2|3633.2|3631.2|3635.1|3632.6|3632.5|3630.5|84
1750706400000|2025-06-23 19:20:00|3633|3631|3632.7|3630.7|3633.4|3631.4|3632.5|3630.5|79
1750706700000|2025-06-23 19:25:00|3632.6|3630.6|3634.7|3632.7|3635.2|3633.2|3632.3|3630.3|31
1750707000000|2025-06-23 19:30:00|3634.9|3632.9|3634.2|3632.2|3635.2|3633.2|3632.8|3630.8|47
1750707300000|2025-06-23 19:35:00|3634.6|3632.6|3634.7|3632.7|3635.2|3633.2|3634|3632|80
1750707600000|2025-06-23 19:40:00|3634.5|3632.5|3631.9|3629.9|3634.5|3632.5|3631.7|3629.7|65
1750707900000|2025-06-23 19:45:00|3631.7|3629.7|3632.5|3630.5|3632.5|3630.5|3631|3628.5|65
1750708200000|2025-06-23 19:50:00|3631.9|3629.9|3628.6|3626.6|3632.8|3630.8|3627.2|3625.2|114
1750708500000|2025-06-23 19:55:00|3629.5|3626.5|3627.1|3625.1|3629.5|3627.4|3626.9|3624.9|120
1750708800000|2025-06-23 20:00:00|3627.3|3625.3|3628.9|3626.9|3629.1|3627.1|3627|3624.7|139
1750709100000|2025-06-23 20:05:00|3628.8|3626.8|3626.7|3624.7|3629|3627|3625.2|3623.2|76
1750709400000|2025-06-23 20:10:00|3626.6|3624.6|3624.7|3622.7|3626.9|3624.9|3624.3|3622.3|59
1750709700000|2025-06-23 20:15:00|3624.6|3622.6|3623.3|3621.3|3624.7|3622.7|3622.9|3620.9|82
1750710000000|2025-06-23 20:20:00|3623.5|3621.5|3621.5|3619.5|3623.5|3621.5|3617.9|3615.9|129
1750710300000|2025-06-23 20:25:00|3621.2|3619.2|3620.4|3617.4|3621.6|3619.2|3619.2|3616.8|120
1750710600000|2025-06-23 20:30:00|3620.3|3617.3|3621.1|3619.1|3622|3619.1|3616.2|3614|147
1750710900000|2025-06-23 20:35:00|3621.3|3619.3|3624|3622|3624.9|3622.9|3620.6|3618.6|110
1750711200000|2025-06-23 20:40:00|3624.3|3622.3|3621.5|3618.5|3624.9|3622.3|3619.3|3616.5|130
1750711500000|2025-06-23 20:45:00|3620.5|3618.3|3616.7|3614.7|3622|3619.2|3616.6|3614.2|185
1750711800000|2025-06-23 20:50:00|3616.6|3614.6|3609.7|3606.7|3618.8|3616.1|3608.8|3606.7|275
1750712100000|2025-06-23 20:55:00|3609.2|3606.2|3611.3|3608.3|3612.9|3610.5|3608.7|3606.2|172
1750716000000|2025-06-23 22:00:00|3611|3609|3609|3607|3612.2|3609.3|3608|3605.5|103
1750716300000|2025-06-23 22:05:00|3609.5|3607.5|3608.5|3605.5|3612|3609|3607.8|3604.8|115
1750716600000|2025-06-23 22:10:00|3608.7|3605.7|3600.4|3597.4|3609|3607|3599.4|3596.4|161
1750716900000|2025-06-23 22:15:00|3599.9|3596.9|3570.4|3567.4|3600.8|3597.8|3567.9|3564.9|309
1750717200000|2025-06-23 22:20:00|3570.1|3567.1|3568.7|3565.7|3583.2|3580.2|3561.8|3558.8|300
1750717500000|2025-06-23 22:25:00|3568.6|3565.6|3578.7|3575.7|3581.2|3578.2|3568|3565|193
1750717800000|2025-06-23 22:30:00|3580.4|3577.4|3581.1|3578.1|3587.1|3584.1|3578.6|3575.6|202
1750718100000|2025-06-23 22:35:00|3581.6|3578.6|3585.4|3582.4|3587.4|3584.9|3581.6|3578.6|130
1750718400000|2025-06-23 22:40:00|3585.9|3582.9|3587.4|3584.4|3588.9|3585.9|3582.9|3579.9|150
1750718700000|2025-06-23 22:45:00|3586.6|3583.6|3592.4|3589.4|3593.7|3591.1|3584.4|3581.9|99
1750719000000|2025-06-23 22:50:00|3592.1|3589.1|3593.4|3590.4|3594.4|3591.4|3589.6|3586.6|118
1750719300000|2025-06-23 22:55:00|3593.6|3590.6|3596|3593|3600|3598|3591.5|3588.5|146
1750719600000|2025-06-23 23:00:00|3597|3594|3597|3594|3601.2|3598.2|3592.7|3589.7|175
1750719900000|2025-06-23 23:05:00|3596|3594.2|3599.2|3596.2|3600.2|3597.2|3596|3593.5|116
1750720200000|2025-06-23 23:10:00|3599.5|3596.5|3594.7|3591.7|3599.7|3596.7|3594.5|3591.5|86
1750720500000|2025-06-23 23:15:00|3594.5|3591.5|3594.6|3592.6|3596.3|3593.3|3590.5|3588.2|169
1750720800000|2025-06-23 23:20:00|3594.7|3592.7|3594.5|3592.5|3596.4|3594|3594|3591|90
1750721100000|2025-06-23 23:25:00|3594.2|3592.2|3594|3592|3595.9|3593.9|3592.7|3590.3|74
1750721400000|2025-06-23 23:30:00|3593.8|3591.8|3589.9|3586.9|3595.5|3593.5|3589.5|3586.5|105
1750721700000|2025-06-23 23:35:00|3590|3587|3594.7|3591.7|3596.7|3593.7|3588.5|3585.7|174
1750722000000|2025-06-23 23:40:00|3594.9|3591.9|3597|3594|3597.9|3594.9|3592|3589.7|108
1750722300000|2025-06-23 23:45:00|3596.4|3593.4|3594|3591|3598|3595|3593.5|3591|100
1750722600000|2025-06-23 23:50:00|3594.5|3591.5|3590.5|3588.5|3595|3593|3590|3587|66
1750722900000|2025-06-23 23:55:00|3589.5|3587.5|3591.5|3588.5|3591.5|3588.5|3588.3|3585.3|81
1750723200000|2025-06-24 00:00:00|3590.8|3588.8|3586|3583|3593.4|3591.4|3584|3581|250
1750723500000|2025-06-24 00:05:00|3586.6|3584.6|3587.9|3584.9|3591.4|3589.3|3586.3|3583.5|179
1750723800000|2025-06-24 00:10:00|3588|3585|3592.4|3589.4|3593.3|3590.9|3587|3584.3|237
1750724100000|2025-06-24 00:15:00|3592.3|3589.3|3593.9|3591.9|3594.9|3592.8|3590.2|3587.3|226
1750724400000|2025-06-24 00:20:00|3593.6|3591.6|3592.8|3590.8|3595.4|3592.4|3592.5|3589.8|177
1750724700000|2025-06-24 00:25:00|3593.3|3591.3|3594.3|3591.3|3594.9|3592.8|3592.3|3589.8|193
1750725000000|2025-06-24 00:30:00|3593.4|3590.4|3597.1|3595.1|3597.9|3595.9|3593.4|3590.4|202
1750725300000|2025-06-24 00:35:00|3596.9|3594.9|3602.1|3600.1|3603.1|3601.1|3596.9|3594.6|178
1750725600000|2025-06-24 00:40:00|3601.9|3599.9|3605.5|3602.5|3605.6|3602.8|3600.6|3597.9|172
1750725900000|2025-06-24 00:45:00|3605.3|3603.3|3604.1|3602.1|3606.6|3604.1|3603.4|3601.3|236
1750726200000|2025-06-24 00:50:00|3604|3602|3605.3|3603.3|3607|3604.6|3602.3|3599.3|328
1750726500000|2025-06-24 00:55:00|3605.4|3603.4|3609.5|3607.5|3610.5|3608.3|3604.8|3602.2|300
1750726800000|2025-06-24 01:00:00|3610.2|3608.2|3605.3|3603.3|3612.5|3610.5|3600|3598|721
1750727100000|2025-06-24 01:05:00|3605|3603|3608.1|3606.1|3611|3609|3605|3602.5|331
1750727400000|2025-06-24 01:10:00|3608|3606|3610.5|3608.5|3610.6|3608.6|3606.1|3603.6|318
1750727700000|2025-06-24 01:15:00|3610.6|3608.6|3609|3606|3612.6|3610|3607|3604|325
1750728000000|2025-06-24 01:20:00|3609.1|3606.1|3609.3|3607.3|3610.5|3608|3607.1|3604.6|250
1750728300000|2025-06-24 01:25:00|3609|3607|3612|3609|3614.5|3612|3609|3607|214
1750728600000|2025-06-24 01:30:00|3611.5|3608.5|3611.9|3609.9|3612.5|3610|3609.5|3606.9|227
1750728900000|2025-06-24 01:35:00|3611.5|3609.5|3605.5|3602.5|3612.5|3610|3603.7|3601.5|253
1750729200000|2025-06-24 01:40:00|3605|3602|3599.9|3597.9|3606.1|3603.7|3598.1|3596.1|275
1750729500000|2025-06-24 01:45:00|3600|3598|3600.9|3598.9|3601.9|3599.6|3598.6|3595.9|212
1750729800000|2025-06-24 01:50:00|3600.4|3598.4|3603.1|3601.1|3605.6|3603.6|3600.4|3598.4|203
1750730100000|2025-06-24 01:55:00|3603|3601|3603.9|3601.9|3604.5|3602.5|3600.9|3598.9|180
1750730400000|2025-06-24 02:00:00|3604.1|3602.1|3608.4|3606.4|3609.4|3607.4|3604.1|3601.4|221
1750730700000|2025-06-24 02:05:00|3607.9|3604.9|3607.4|3604.4|3608.5|3606.4|3605.6|3603|201
1750731000000|2025-06-24 02:10:00|3607.5|3604.5|3611.1|3608.1|3611.8|3609.8|3606.9|3604.4|317
1750731300000|2025-06-24 02:15:00|3610.7|3607.7|3609.1|3607.1|3611.5|3609.5|3608.5|3605.7|162
1750731600000|2025-06-24 02:20:00|3609.2|3607.2|3606.5|3604.5|3609.6|3607.2|3605.5|3603.5|178
1750731900000|2025-06-24 02:25:00|3606.6|3603.6|3607.5|3605.5|3609.5|3607.1|3606.1|3603.6|112
1750732200000|2025-06-24 02:30:00|3607.1|3605.1|3609.6|3607.6|3611.1|3608.6|3606.6|3604.5|296
1750732500000|2025-06-24 02:35:00|3609.7|3607.7|3610.6|3608.6|3612.6|3609.9|3609|3607|185
1750732800000|2025-06-24 02:40:00|3611.1|3609.1|3609.6|3607.6|3611.1|3609.1|3608.1|3605.6|178
1750733100000|2025-06-24 02:45:00|3609.7|3607.7|3610.6|3607.6|3611.6|3609.4|3608.6|3606.6|178
1750733400000|2025-06-24 02:50:00|3610.7|3607.7|3611.6|3608.6|3612.6|3610.1|3610|3607.6|129
1750733700000|2025-06-24 02:55:00|3612.1|3609.1|3613.6|3611.6|3614.1|3612.1|3611.1|3609|154
1750734000000|2025-06-24 03:00:00|3613.8|3611.8|3617.9|3615.9|3618.2|3616.2|3613.6|3611.6|175
1750734300000|2025-06-24 03:05:00|3617.8|3615.8|3620.4|3618.4|3621.4|3619.3|3617.4|3615.4|153
1750734600000|2025-06-24 03:10:00|3621.4|3618.7|3616.9|3614.9|3621.4|3619|3616.7|3614.4|141
1750734900000|2025-06-24 03:15:00|3616.7|3614.7|3615.4|3613.4|3617.9|3615.9|3614.8|3612.8|169
1750735200000|2025-06-24 03:20:00|3615.5|3613.5|3612.5|3610.5|3616.5|3614.4|3612.4|3610.4|136
1750735500000|2025-06-24 03:25:00|3612.7|3610.7|3614.4|3612.4|3615.5|3613.2|3612.3|3610.3|164
1750735800000|2025-06-24 03:30:00|3614.2|3612.2|3619.7|3617.7|3620.4|3617.9|3614.2|3612.2|163
1750736100000|2025-06-24 03:35:00|3619.4|3617.4|3611.8|3609.8|3620.9|3618.4|3611.5|3609.4|83
1750736400000|2025-06-24 03:40:00|3611.9|3609.9|3614.3|3612.3|3615.3|3612.8|3611.5|3609.5|65
1750736700000|2025-06-24 03:45:00|3613.8|3611.8|3616|3614|3616.6|3614.3|3613.7|3611.6|107
1750737000000|2025-06-24 03:50:00|3616.1|3614.1|3615.7|3613.7|3616.2|3614.2|3614.5|3612.2|80
1750737300000|2025-06-24 03:55:00|3615.8|3613.8|3614.2|3612.2|3615.8|3613.8|3613.2|3610.7|133
1750737600000|2025-06-24 04:00:00|3614|3612|3613.2|3611.2|3615.2|3613.2|3612.2|3610.2|133
1750737900000|2025-06-24 04:05:00|3614.2|3612.2|3612.8|3610.8|3618.3|3616.3|3612.3|3610.3|112
1750738200000|2025-06-24 04:10:00|3612.3|3610.3|3611.7|3609.7|3613.2|3610.8|3610.3|3608.3|121
1750738500000|2025-06-24 04:15:00|3611.8|3609.8|3616.5|3614.5|3618.5|3616.5|3611.5|3608.8|114
1750738800000|2025-06-24 04:20:00|3616.3|3614.3|3615.5|3613.5|3617.3|3615.3|3615|3613|83
1750739100000|2025-06-24 04:25:00|3616|3614|3615|3613|3617|3614.9|3614.5|3612.5|88
1750739400000|2025-06-24 04:30:00|3614.7|3612.7|3616.5|3614.5|3617.5|3615.3|3614.7|3612.5|94
1750739700000|2025-06-24 04:35:00|3616.4|3614.4|3616.5|3614.5|3617.2|3615.2|3615.6|3613.5|75
1750740000000|2025-06-24 04:40:00|3616|3614|3617.5|3615.5|3618.3|3616.3|3615.5|3613.5|93
1750740300000|2025-06-24 04:45:00|3617|3615|3618|3616|3618.9|3616.9|3616.5|3614.5|103
1750740600000|2025-06-24 04:50:00|3617.9|3615.9|3617.5|3615.5|3618.5|3616.5|3616.5|3614|64
1750740900000|2025-06-24 04:55:00|3617.3|3615.3|3618|3616|3619|3617|3617.2|3615.2|96
1750741200000|2025-06-24 05:00:00|3617.9|3615.9|3618.9|3616.9|3619.3|3617.3|3617.3|3615.3|100
1750741500000|2025-06-24 05:05:00|3619.1|3617.1|3619.1|3617.1|3620.5|3618.3|3617.8|3615.4|188
1750741800000|2025-06-24 05:10:00|3619.3|3617.3|3614.6|3611.6|3619.6|3617.6|3613.7|3611|279
1750742100000|2025-06-24 05:15:00|3613.4|3611.4|3613.8|3611.8|3616|3614|3610.5|3608.5|191
1750742400000|2025-06-24 05:20:00|3614|3612|3613.2|3611.2|3615.3|3612.4|3612.6|3610.4|94
1750742700000|2025-06-24 05:25:00|3612.5|3610.5|3612|3610|3615.3|3612.3|3610|3607.8|124
1750743000000|2025-06-24 05:30:00|3611.9|3609.9|3611.5|3609.5|3615.5|3612.9|3610.8|3608.8|251
1750743300000|2025-06-24 05:35:00|3611.8|3609.8|3609.1|3607.1|3615.5|3613.5|3608.9|3606.7|263
1750743600000|2025-06-24 05:40:00|3609.4|3607.4|3608.5|3606.5|3614.3|3611.6|3608.5|3606.1|227
1750743900000|2025-06-24 05:45:00|3608.3|3606.3|3608.2|3606.2|3611.4|3609.4|3606.4|3603.8|299
1750744200000|2025-06-24 05:50:00|3607.8|3605.8|3602.2|3600.2|3608.9|3606|3599.5|3597.5|338
1750744500000|2025-06-24 05:55:00|3602.4|3599.4|3610.1|3608.1|3611.1|3608.4|3601.6|3599.4|264
1750744800000|2025-06-24 06:00:00|3610.4|3608.4|3607.9|3605.9|3611.8|3609.6|3607.9|3605.9|290
1750745100000|2025-06-24 06:05:00|3608.4|3606.4|3596.6|3594.6|3608.5|3606.5|3596.2|3594.2|360
1750745400000|2025-06-24 06:10:00|3596.8|3594.8|3600.8|3598.8|3601.8|3599.3|3594.2|3591.7|445
1750745700000|2025-06-24 06:15:00|3600.5|3598.5|3601.7|3599.7|3605.5|3603.3|3600.5|3598.5|286
1750746000000|2025-06-24 06:20:00|3601.6|3599.6|3601.8|3599.8|3604.3|3602.3|3600|3597.5|369
1750746300000|2025-06-24 06:25:00|3601.9|3599.9|3598.8|3596.8|3604.1|3602.1|3598|3596|271
1750746600000|2025-06-24 06:30:00|3598.5|3596.5|3598.4|3596.4|3602.7|3599.9|3597|3594.3|310
1750746900000|2025-06-24 06:35:00|3598.1|3596.1|3601|3598|3601|3598.8|3595.4|3592.9|375
1750747200000|2025-06-24 06:40:00|3600.8|3598.8|3598.5|3596.5|3604.9|3602.9|3598.1|3596.1|273
1750747500000|2025-06-24 06:45:00|3598.8|3596.8|3606.1|3604.1|3606.8|3604.8|3598.6|3596.6|223
1750747800000|2025-06-24 06:50:00|3605.9|3603.9|3604|3602|3606.9|3604.9|3602.6|3600.4|171
1750748100000|2025-06-24 06:55:00|3604.1|3602.1|3605.5|3603.5|3609.3|3607.3|3603.9|3601.9|284
1750748400000|2025-06-24 07:00:00|3606.5|3604.8|3607|3605|3613.5|3611.5|3606.3|3604|333
1750748700000|2025-06-24 07:05:00|3607.2|3605.2|3601.4|3599.4|3607.4|3605.2|3600.9|3598.9|270
1750749000000|2025-06-24 07:10:00|3601.7|3599.7|3602.8|3599.8|3604.7|3602.7|3598.2|3595.6|308
1750749300000|2025-06-24 07:15:00|3602|3600|3603.3|3601.3|3603.8|3601.8|3598.8|3596.8|224
1750749600000|2025-06-24 07:20:00|3603|3601|3600.3|3598.3|3605.4|3603.2|3599|3597|255
1750749900000|2025-06-24 07:25:00|3600|3598|3602.9|3600.9|3604.6|3602.6|3599.9|3597.9|224
1750750200000|2025-06-24 07:30:00|3603.1|3601.1|3609.3|3607.3|3611.4|3609.4|3602.8|3600.8|422
1750750500000|2025-06-24 07:35:00|3609.8|3607.8|3608.2|3606.2|3611.9|3609.5|3605.9|3603.3|272
1750750800000|2025-06-24 07:40:00|3608.4|3606.4|3606.7|3604.7|3609.7|3607.7|3606.7|3604.7|197
1750751100000|2025-06-24 07:45:00|3605.8|3603.8|3607.9|3605.9|3611.8|3609.3|3605.1|3603.1|239
1750751400000|2025-06-24 07:50:00|3609.4|3606.4|3611.4|3609.4|3613.1|3611.1|3606.9|3604.9|377
1750751700000|2025-06-24 07:55:00|3611.1|3609.1|3612.6|3610.6|3613.7|3611.7|3610.1|3608.1|227
1750752000000|2025-06-24 08:00:00|3612.9|3610.9|3613.9|3611.9|3615.6|3613.6|3609.8|3607.8|311
1750752300000|2025-06-24 08:05:00|3613.7|3611.7|3613.4|3611.4|3614.6|3612.6|3610.1|3608.1|220
1750752600000|2025-06-24 08:10:00|3613.6|3611.6|3614.6|3612.6|3615.9|3613.7|3613.5|3611.5|214
1750752900000|2025-06-24 08:15:00|3615.1|3613.1|3610.4|3608.4|3616.4|3614.4|3609|3607|281
1750753200000|2025-06-24 08:20:00|3610|3608|3613.9|3611.9|3614.4|3612.4|3609.4|3607.4|266
1750753500000|2025-06-24 08:25:00|3613.8|3611.8|3613.8|3611.8|3614.6|3612.6|3611|3609|209
1750753800000|2025-06-24 08:30:00|3614.1|3612.1|3614.6|3612.6|3616.4|3614.1|3610.4|3608.4|187
1750754100000|2025-06-24 08:35:00|3614.4|3612.4|3614.9|3612.9|3615.2|3613.2|3612.7|3610.6|172
1750754400000|2025-06-24 08:40:00|3615|3613|3613.5|3611.5|3615.5|3613.5|3612.9|3610.9|138
1750754700000|2025-06-24 08:45:00|3613.4|3611.4|3613.9|3611.9|3614.1|3612.1|3609.6|3607.3|154
1750755000000|2025-06-24 08:50:00|3613.8|3611.8|3613|3611|3614.4|3612.4|3611.1|3608.9|140
1750755300000|2025-06-24 08:55:00|3612.9|3610.9|3615.5|3613.5|3615.7|3613.7|3612.4|3610.4|153
1750755600000|2025-06-24 09:00:00|3615.3|3613.3|3608|3606|3616.5|3614.5|3607.3|3605.2|262
1750755900000|2025-06-24 09:05:00|3607.8|3605.8|3610.7|3607.7|3611.2|3608.7|3606.6|3604.2|276
1750756200000|2025-06-24 09:10:00|3611.4|3609.4|3613.3|3611.3|3614.3|3611.8|3610.2|3607.7|197
1750756500000|2025-06-24 09:15:00|3612.8|3610.8|3614.3|3612.3|3614.8|3612.5|3611.2|3608.7|212
1750756800000|2025-06-24 09:20:00|3614.5|3612.5|3613.2|3611.2|3615.9|3613.9|3612|3609.2|208
1750757100000|2025-06-24 09:25:00|3613|3611|3612|3610|3615.5|3613.4|3611|3609|229
1750757400000|2025-06-24 09:30:00|3611.7|3609.7|3611|3609|3613.3|3610.8|3609.9|3607.9|204
1750757700000|2025-06-24 09:35:00|3611.2|3609.2|3609.9|3607.9|3613.9|3611|3609.9|3607.9|180
1750758000000|2025-06-24 09:40:00|3610.3|3608.3|3611.3|3609.3|3611.9|3609.9|3608|3605.8|165
1750758300000|2025-06-24 09:45:00|3611.5|3609.5|3610.6|3608.6|3612.9|3610.9|3607.2|3605.2|206
1750758600000|2025-06-24 09:50:00|3610.4|3608.4|3607.4|3605.4|3610.9|3608.6|3607.3|3604.9|275
1750758900000|2025-06-24 09:55:00|3607.1|3605.1|3606.4|3604.4|3608.6|3605.7|3605.6|3602.9|238
1750759200000|2025-06-24 10:00:00|3606.6|3604.6|3609.6|3607.6|3611.7|3609.7|3606.1|3604.1|242
1750759500000|2025-06-24 10:05:00|3610.4|3607.4|3613.9|3611.9|3615|3612.8|3609.6|3607.3|255
1750759800000|2025-06-24 10:10:00|3613.8|3611.8|3615.2|3613.2|3616.6|3614.6|3613.5|3610.9|162
1750760100000|2025-06-24 10:15:00|3615.5|3613.5|3615.9|3613.9|3616.5|3614.5|3614.1|3612.1|123
1750760400000|2025-06-24 10:20:00|3615.4|3613.4|3615.5|3613.5|3618.2|3616.2|3612.9|3610.9|123
1750760700000|2025-06-24 10:25:00|3615.4|3613.4|3615.7|3613.7|3616.6|3614.6|3614.3|3612.3|112
1750761000000|2025-06-24 10:30:00|3615.4|3613.4|3613.9|3611.9|3616.1|3614.1|3613.2|3611.2|109
1750761300000|2025-06-24 10:35:00|3613.8|3611.8|3612.9|3610.9|3614.5|3612.5|3611.9|3609.9|107
1750761600000|2025-06-24 10:40:00|3612.7|3610.7|3612.9|3610.9|3614.1|3612.1|3612.3|3609.9|159
1750761900000|2025-06-24 10:45:00|3613.2|3611.2|3613.5|3611.5|3614.2|3612.2|3611.9|3609.9|131
1750762200000|2025-06-24 10:50:00|3613.3|3611.3|3613.9|3611.9|3615|3613|3611.7|3609.7|194
1750762500000|2025-06-24 10:55:00|3613.8|3611.8|3610.9|3608.9|3615|3612.8|3610.9|3608.9|160
1750762800000|2025-06-24 11:00:00|3610.7|3608.7|3610.2|3607.2|3611.4|3608.9|3607.7|3605.6|266
1750763100000|2025-06-24 11:05:00|3610|3607|3607.8|3604.8|3613.1|3610.6|3607.8|3604.8|207
1750763400000|2025-06-24 11:10:00|3607.7|3604.7|3608.1|3606.1|3609.6|3607.2|3606.7|3604.6|211
1750763700000|2025-06-24 11:15:00|3608.3|3606.3|3609.2|3607.2|3611.3|3608.8|3608.3|3606.1|215
1750764000000|2025-06-24 11:20:00|3609|3607|3613.4|3611.4|3614.7|3612.7|3608.4|3606.4|222
1750764300000|2025-06-24 11:25:00|3613.5|3611.5|3613.7|3611.7|3615|3613|3611.1|3608.7|203
1750764600000|2025-06-24 11:30:00|3613.6|3611.6|3612.7|3610.7|3615.7|3613.7|3610.7|3608.7|177
1750764900000|2025-06-24 11:35:00|3612.2|3610.2|3610.2|3608.2|3612.9|3610.9|3608.7|3606.7|190
1750765200000|2025-06-24 11:40:00|3610.3|3608.3|3614.2|3612.2|3615.6|3613.6|3610.2|3608.2|202
1750765500000|2025-06-24 11:45:00|3614.4|3612.4|3610.7|3608.7|3615.1|3613.1|3610.7|3608.7|185
1750765800000|2025-06-24 11:50:00|3610.9|3608.9|3614|3612|3616|3614|3609|3606.6|249
1750766100000|2025-06-24 11:55:00|3614.1|3612.1|3616.2|3614.2|3618|3616|3614.1|3612.1|240
1750766400000|2025-06-24 12:00:00|3615.6|3612.6|3611.7|3609.7|3616.8|3613.8|3609.4|3607.4|264
1750766700000|2025-06-24 12:05:00|3611.9|3609.9|3614.7|3612.7|3615.2|3613.2|3610.2|3608.2|178
1750767000000|2025-06-24 12:10:00|3614.4|3612.4|3609.4|3607.4|3616.1|3614.1|3608.6|3606.6|296
1750767300000|2025-06-24 12:15:00|3609.1|3607.1|3608.9|3606.9|3609.9|3607.7|3605.7|3603.2|307
1750767600000|2025-06-24 12:20:00|3609.2|3607.2|3603.7|3601.7|3610.9|3608.4|3603.6|3601.6|252
1750767900000|2025-06-24 12:25:00|3603.4|3601.4|3594.4|3591.4|3605.8|3603.1|3588.2|3586.1|360
1750768200000|2025-06-24 12:30:00|3594.1|3591.1|3584.7|3581.7|3594.4|3591.9|3584.7|3581.7|487
1750768500000|2025-06-24 12:35:00|3584.5|3581.5|3574.7|3571.7|3585|3582.6|3571.1|3568.5|558
1750768800000|2025-06-24 12:40:00|3573.9|3571.9|3571.2|3569.2|3574.2|3572.2|3564.8|3562.8|413
1750769100000|2025-06-24 12:45:00|3571.4|3569.4|3576.3|3574.3|3578.2|3576.2|3568.8|3566.6|360
1750769400000|2025-06-24 12:50:00|3576|3574|3586.9|3584.9|3587.4|3585.4|3574|3572|405
1750769700000|2025-06-24 12:55:00|3587|3585|3585.5|3583.5|3587.5|3585.5|3582.5|3580.5|335
1750770000000|2025-06-24 13:00:00|3586.2|3583.2|3593.4|3591.4|3593.9|3591.9|3585.4|3582.4|485
1750770300000|2025-06-24 13:05:00|3593.2|3591.2|3596.4|3593.4|3601.5|3599.1|3593.2|3591.2|484
1750770600000|2025-06-24 13:10:00|3597|3594|3596.9|3594.9|3600.7|3598.5|3595.6|3592.8|360
1750770900000|2025-06-24 13:15:00|3596.7|3594.7|3588.9|3586.9|3596.9|3594.9|3588.9|3586.9|331
1750771200000|2025-06-24 13:20:00|3589.1|3587.1|3586.9|3584.9|3589.7|3587.7|3586.1|3584.1|345
1750771500000|2025-06-24 13:25:00|3587.1|3585.1|3582.4|3580.4|3588.4|3586.4|3578.1|3576.1|383
1750771800000|2025-06-24 13:30:00|3582.9|3580.9|3575.9|3573.9|3585|3582.5|3571.6|3569.2|737
1750772100000|2025-06-24 13:35:00|3575.6|3573.6|3559.9|3556.9|3575.6|3573.6|3557.5|3555.2|773
1750772400000|2025-06-24 13:40:00|3559.6|3557.6|3549|3546|3562.3|3559.5|3547.7|3545.7|904
1750772700000|2025-06-24 13:45:00|3548.5|3545.5|3539|3537|3558.9|3556.3|3537.4|3535.4|876
1750773000000|2025-06-24 13:50:00|3539.8|3537.8|3540.1|3538.1|3542.8|3540.8|3536.5|3534.5|668
1750773300000|2025-06-24 13:55:00|3539.8|3537.8|3537.2|3534.2|3540.8|3538.2|3529.1|3526.6|557
1750773600000|2025-06-24 14:00:00|3537.3|3534.3|3543|3541|3544.2|3541.8|3531.1|3528.7|604
1750773900000|2025-06-24 14:05:00|3543.8|3540.8|3545.9|3543.9|3549.1|3546.7|3539.4|3536.6|611
1750774200000|2025-06-24 14:10:00|3546.1|3544.1|3548.6|3546.6|3548.6|3546.6|3542.8|3540.3|424
1750774500000|2025-06-24 14:15:00|3548.5|3545.5|3546.4|3544.4|3551.4|3549.2|3545.7|3543.2|436
1750774800000|2025-06-24 14:20:00|3546.6|3544.6|3544.3|3541.3|3548.1|3546|3542.5|3539.5|418
1750775100000|2025-06-24 14:25:00|3544.5|3542.5|3544.5|3542.5|3552.4|3550|3544|3541.5|430
1750775400000|2025-06-24 14:30:00|3544.8|3541.8|3546.5|3544.5|3549.5|3547.5|3544.5|3541.8|347
1750775700000|2025-06-24 14:35:00|3547.5|3544.3|3546.9|3544.9|3547.5|3545.2|3543|3540.9|314
1750776000000|2025-06-24 14:40:00|3546.7|3544.7|3551.2|3549.2|3553.7|3551.7|3545.7|3543.4|367
1750776300000|2025-06-24 14:45:00|3551.5|3549.5|3551.6|3549.6|3553.5|3551.4|3548.9|3546.4|293
1750776600000|2025-06-24 14:50:00|3551.3|3549.3|3551.8|3549.8|3554|3552|3550.3|3548.3|362
1750776900000|2025-06-24 14:55:00|3551.9|3549.9|3549.5|3547.5|3552.3|3550.3|3548.6|3546.6|303
1750777200000|2025-06-24 15:00:00|3549.6|3547.6|3551.3|3549.3|3551.7|3549.7|3548.5|3546.5|336
1750777500000|2025-06-24 15:05:00|3551.5|3549.5|3554.3|3552.3|3555.6|3553.6|3551.5|3549.5|410
1750777800000|2025-06-24 15:10:00|3554.1|3552.1|3559.5|3557.5|3560.3|3558|3553.3|3551.3|352
1750778100000|2025-06-24 15:15:00|3559|3557|3560.8|3558.8|3561.2|3559.2|3557.8|3555.5|275
1750778400000|2025-06-24 15:20:00|3561.1|3559.1|3564.9|3562.9|3564.9|3562.9|3560.7|3558.3|246
1750778700000|2025-06-24 15:25:00|3564.7|3562.7|3569.3|3567.3|3571.3|3569.3|3564.4|3562.4|367
1750779000000|2025-06-24 15:30:00|3569|3567|3570.1|3568.1|3571.6|3569.6|3568.8|3566.8|295
1750779300000|2025-06-24 15:35:00|3570.3|3568.3|3573.2|3571.2|3575.8|3573.8|3569.3|3567.3|288
1750779600000|2025-06-24 15:40:00|3573|3571|3572.4|3570.4|3575|3573|3571.1|3568.2|231
1750779900000|2025-06-24 15:45:00|3572.5|3570.5|3571.7|3569.7|3573.2|3571.2|3569.6|3567.6|201
1750780200000|2025-06-24 15:50:00|3571.3|3569.3|3569.7|3567.7|3571.8|3569.7|3568|3566|199
1750780500000|2025-06-24 15:55:00|3569.4|3567.4|3572.3|3570.3|3574.9|3572.9|3569|3567|225
1750780800000|2025-06-24 16:00:00|3572.5|3570.5|3573.5|3571.5|3575.3|3573|3570.5|3568.5|167
1750781100000|2025-06-24 16:05:00|3574.6|3571.6|3576.7|3574.7|3577.3|3575.1|3573|3571|141
1750781400000|2025-06-24 16:10:00|3576.6|3574.6|3573.9|3571.9|3576.6|3574.6|3572.1|3570.1|145
1750781700000|2025-06-24 16:15:00|3574.1|3572.1|3573.8|3571.8|3575.1|3573.1|3572.7|3570.7|128
1750782000000|2025-06-24 16:20:00|3573.6|3571.6|3574.7|3572.7|3575|3573|3572.8|3570.8|131
1750782300000|2025-06-24 16:25:00|3574.9|3572.9|3571.4|3569.4|3575.7|3573.7|3570.9|3568.9|162
1750782600000|2025-06-24 16:30:00|3571.5|3569.5|3571.7|3569.7|3572.3|3570.3|3570.3|3568.3|187
1750782900000|2025-06-24 16:35:00|3571.2|3569.2|3572|3570|3572.6|3570.6|3570.6|3568.6|154
1750783200000|2025-06-24 16:40:00|3571.5|3569.5|3575.8|3573.8|3576.8|3574.8|3571.5|3569.5|188
1750783500000|2025-06-24 16:45:00|3575.6|3573.6|3575.2|3573.2|3575.9|3573.9|3572.9|3570.9|162
1750783800000|2025-06-24 16:50:00|3575|3573|3578|3576|3578.7|3576.3|3575|3573|137
1750784100000|2025-06-24 16:55:00|3577.5|3575.5|3576.7|3574.7|3578.5|3576.5|3576.4|3573.8|144
1750784400000|2025-06-24 17:00:00|3577.4|3574.4|3577.7|3575.7|3581.5|3579.5|3577.2|3574.4|224
1750784700000|2025-06-24 17:05:00|3578|3576|3578.7|3576.7|3579.5|3577.5|3577.2|3575.2|167
1750785000000|2025-06-24 17:10:00|3579|3577|3578.3|3576.3|3580.2|3578.2|3577.2|3575.2|156
1750785300000|2025-06-24 17:15:00|3578.6|3576.6|3579.5|3577.5|3579.9|3577.9|3578.3|3576.3|133
1750785600000|2025-06-24 17:20:00|3579.4|3577.4|3582.2|3580.2|3582.2|3580.2|3579.4|3577.4|183
1750785900000|2025-06-24 17:25:00|3582.6|3580.6|3583.1|3581.1|3583.9|3581.9|3582|3580|188
1750786200000|2025-06-24 17:30:00|3583.6|3581.6|3584|3582|3584.7|3582.7|3583|3581|125
1750786500000|2025-06-24 17:35:00|3584.1|3582.1|3584.4|3582.4|3585.1|3583.1|3583|3581|163
1750786800000|2025-06-24 17:40:00|3584.3|3582.3|3586.1|3584.1|3586.6|3584.6|3584.3|3582.3|183
1750787100000|2025-06-24 17:45:00|3586.3|3584.3|3583.8|3581.8|3586.6|3584.6|3583.1|3581.1|151
1750787400000|2025-06-24 17:50:00|3584.1|3582.1|3584.2|3582.2|3584.5|3582.5|3583|3581|152
1750787700000|2025-06-24 17:55:00|3584.1|3582.1|3584.1|3582.1|3584.8|3582.8|3582.8|3580.8|132
1750788000000|2025-06-24 18:00:00|3584.2|3582.2|3584.2|3582.2|3585.1|3583.1|3582.9|3580.9|161
1750788300000|2025-06-24 18:05:00|3584.1|3582.1|3585.3|3583.3|3585.7|3583.7|3582.8|3580.8|133
1750788600000|2025-06-24 18:10:00|3585.1|3583.1|3583.9|3581.9|3586|3583.2|3582.8|3580.8|110
1750788900000|2025-06-24 18:15:00|3583.8|3581.8|3585.5|3583.5|3586.1|3584.1|3583.5|3581.5|167
1750789200000|2025-06-24 18:20:00|3585.6|3583.6|3585.6|3583.6|3587.9|3585.9|3585.3|3583.3|156
1750789500000|2025-06-24 18:25:00|3585.5|3583.5|3586.4|3584.4|3586.5|3584.5|3585.2|3583.2|178
1750789800000|2025-06-24 18:30:00|3586.7|3584.7|3587.8|3585.8|3588.1|3585.9|3585.9|3583.9|104
1750790100000|2025-06-24 18:35:00|3587.7|3585.7|3587.4|3585.4|3588.5|3586.5|3587.3|3585|110
1750790400000|2025-06-24 18:40:00|3587.7|3585.7|3589.3|3587.3|3589.5|3587.5|3586.8|3584.8|129
1750790700000|2025-06-24 18:45:00|3589.4|3587.4|3589.3|3587.3|3589.5|3587.5|3587.3|3585.3|58
1750791000000|2025-06-24 18:50:00|3589|3587|3587.5|3585.5|3589.7|3587.7|3587.5|3585.5|95
1750791300000|2025-06-24 18:55:00|3587.3|3585.3|3587.6|3585.6|3588.1|3586.1|3586.1|3583.5|137
1750791600000|2025-06-24 19:00:00|3587.3|3585.3|3587.5|3585.5|3589|3587|3587.3|3585.3|118
1750791900000|2025-06-24 19:05:00|3587.6|3585.6|3587.5|3585.5|3587.6|3585.6|3586.7|3584.7|87
1750792200000|2025-06-24 19:10:00|3587.3|3585.3|3588.1|3586.1|3588.1|3586.1|3585|3583|138
1750792500000|2025-06-24 19:15:00|3588|3586|3588.7|3586.7|3589.2|3587.2|3586.6|3584.6|152
1750792800000|2025-06-24 19:20:00|3589|3587|3589.8|3587.8|3590.5|3588.5|3588.5|3586.5|96
1750793100000|2025-06-24 19:25:00|3590.3|3588.3|3589.9|3587.9|3590.5|3588.4|3588.1|3586.1|119
1750793400000|2025-06-24 19:30:00|3590.2|3588.2|3590.9|3587.9|3592|3589.4|3590.1|3587.4|116
1750793700000|2025-06-24 19:35:00|3590.8|3587.8|3591.5|3589.5|3592.4|3590.4|3590.3|3587.7|140
1750794000000|2025-06-24 19:40:00|3591.6|3589.6|3592|3590|3592.5|3590.2|3590.8|3588.8|87
1750794300000|2025-06-24 19:45:00|3591.8|3589.8|3591.1|3589.1|3592.3|3590.3|3590.5|3588.5|113
1750794600000|2025-06-24 19:50:00|3591.4|3589.4|3591.9|3589.9|3592.5|3590.5|3591|3589|91
1750794900000|2025-06-24 19:55:00|3591.7|3589.7|3591.3|3589.3|3591.7|3589.7|3590.4|3588.4|156
1750795200000|2025-06-24 20:00:00|3591.6|3588.6|3590.8|3588.8|3591.8|3589.4|3589.8|3587.8|85
1750795500000|2025-06-24 20:05:00|3590.9|3588.9|3590.7|3588.7|3592.2|3590.2|3590.6|3588.6|101
1750795800000|2025-06-24 20:10:00|3590.6|3588.6|3590|3588|3591.3|3589.3|3590|3588|82
1750796100000|2025-06-24 20:15:00|3590.2|3588.2|3591.9|3589.9|3593|3591|3590.2|3588.2|70
1750796400000|2025-06-24 20:20:00|3592.2|3590.2|3591.9|3589.9|3592.5|3590.5|3590.7|3588.5|27
1750796700000|2025-06-24 20:25:00|3591.8|3589.8|3591.7|3589.7|3592.5|3590|3591.7|3589.3|13
1750797000000|2025-06-24 20:30:00|3592|3590|3591.7|3589.7|3592.4|3590|3591.2|3589.2|18
1750797300000|2025-06-24 20:35:00|3591.4|3589.4|3591.6|3589.6|3592|3590|3590.5|3588.1|30
1750797600000|2025-06-24 20:40:00|3593|3590|3592.4|3590.4|3593|3590.7|3591.9|3589.9|55
1750797900000|2025-06-24 20:45:00|3592.6|3590.6|3593.6|3591.6|3594.2|3592.2|3592.4|3590.4|46
1750798200000|2025-06-24 20:50:00|3593.7|3591.7|3593.6|3591.6|3594|3592|3592.8|3590.8|40
1750798500000|2025-06-24 20:55:00|3593.9|3591.9|3594|3591|3595.1|3592.4|3592.8|3590.5|62
1750802400000|2025-06-24 22:00:00|3594.8|3591.8|3594.8|3592.8|3595.6|3593.1|3594.1|3591.2|45
1750802700000|2025-06-24 22:05:00|3594.6|3592.6|3594.3|3591.3|3596.1|3593.1|3593.6|3591.3|42
1750803000000|2025-06-24 22:10:00|3595.3|3592.3|3596.1|3594.1|3596.9|3594.1|3594.3|3592.3|35
1750803300000|2025-06-24 22:15:00|3595.6|3593.6|3595.4|3592.4|3596.9|3593.9|3594.4|3591.9|43
1750803600000|2025-06-24 22:20:00|3595.1|3593.1|3594.6|3592.6|3595.9|3593.1|3594.4|3591.4|28
1750803900000|2025-06-24 22:25:00|3594.4|3592.4|3595.4|3593.4|3597|3593.4|3594.4|3592|26
1750804200000|2025-06-24 22:30:00|3595.9|3592.9|3595.9|3593.9|3596.1|3594.1|3594.7|3591.7|28
1750804500000|2025-06-24 22:35:00|3595.7|3593.7|3595.4|3593.4|3596.8|3594.2|3595.4|3593.3|22
1750804800000|2025-06-24 22:40:00|3595.2|3593.2|3595.9|3593.9|3596.4|3593.9|3595.2|3592.7|24
1750805100000|2025-06-24 22:45:00|3596.2|3594.2|3596.2|3594.2|3596.5|3594.5|3595.7|3593.7|40
1750805400000|2025-06-24 22:50:00|3596|3594|3595.1|3593.1|3596.2|3594.2|3594.1|3592.1|31
1750805700000|2025-06-24 22:55:00|3595|3593|3595|3593|3596.7|3593.7|3595|3593|24
1750806000000|2025-06-24 23:00:00|3595.2|3593.2|3596.7|3594.7|3596.7|3594.7|3595.2|3593.2|25
1750806300000|2025-06-24 23:05:00|3596.5|3594.5|3596.5|3594.5|3596.5|3594.5|3595|3593|29
1750806600000|2025-06-24 23:10:00|3596.7|3594.7|3597|3595|3597|3595|3595.7|3593.5|20
1750806900000|2025-06-24 23:15:00|3596.7|3594.7|3595.5|3593.5|3596.7|3594.7|3595|3592.9|35
1750807200000|2025-06-24 23:20:00|3595.2|3593.2|3594.7|3592.7|3595.2|3593.2|3594|3592|25
1750807500000|2025-06-24 23:25:00|3595|3592|3594.7|3592.7|3595.8|3593.5|3594.7|3592|15
1750807800000|2025-06-24 23:30:00|3594.5|3592.5|3595.2|3593.2|3596.1|3593.7|3594.5|3592.5|17
1750808100000|2025-06-24 23:35:00|3594.9|3592.9|3595.5|3593.5|3596.5|3594.2|3594.7|3592.7|26
1750808400000|2025-06-24 23:40:00|3595.2|3593.2|3595.7|3593.7|3596.2|3594.2|3595|3593|20
1750808700000|2025-06-24 23:45:00|3595.5|3593.5|3598|3595|3598.5|3595.5|3595.5|3593.5|24
1750809000000|2025-06-24 23:50:00|3597.7|3595.7|3597|3595|3598.2|3596|3596.5|3594.5|44
1750809300000|2025-06-24 23:55:00|3596.7|3594.7|3595.7|3593.7|3597.2|3595.2|3595|3592.5|34
1750809600000|2025-06-25 00:00:00|3595.8|3592.8|3593.7|3591.7|3596.5|3594.5|3593.4|3591|151
1750809900000|2025-06-25 00:05:00|3593.5|3591.5|3595.9|3593.9|3595.9|3593.9|3593|3591|97
1750810200000|2025-06-25 00:10:00|3596|3593|3595.5|3593.5|3596.4|3594.2|3593.9|3591.9|81
1750810500000|2025-06-25 00:15:00|3596|3594|3596|3594|3596.7|3594.7|3595.2|3592.5|58
1750810800000|2025-06-25 00:20:00|3595.9|3593.9|3595.7|3593.7|3597|3594.7|3595.2|3593|104
1750811100000|2025-06-25 00:25:00|3595.2|3593.2|3595.7|3593.7|3596.5|3594.2|3595.2|3592.8|66
1750811400000|2025-06-25 00:30:00|3596.1|3594.1|3597|3595|3597.9|3595.5|3594.5|3592.3|139
1750811700000|2025-06-25 00:35:00|3597.8|3594.8|3596.1|3594.1|3597.8|3595.1|3596|3593.6|85
1750812000000|2025-06-25 00:40:00|3596.3|3594.3|3594.6|3592.6|3597.4|3595.1|3594.6|3592.3|89
1750812300000|2025-06-25 00:45:00|3595.4|3592.4|3595.6|3593.6|3596.1|3594.1|3594.3|3592.1|56
1750812600000|2025-06-25 00:50:00|3595.8|3592.8|3595.6|3593.6|3596.9|3594.6|3595.1|3592.8|103
1750812900000|2025-06-25 00:55:00|3595.3|3593.3|3595.6|3593.6|3596.9|3594.4|3594.6|3592.4|92
1750813200000|2025-06-25 01:00:00|3596.4|3594.4|3598.1|3596.1|3599.3|3597.3|3593.6|3591.6|335
1750813500000|2025-06-25 01:05:00|3598|3596|3597.6|3595.6|3599.4|3597.2|3596.1|3593.8|192
1750813800000|2025-06-25 01:10:00|3598.4|3595.4|3596.7|3594.7|3600|3597.3|3595.7|3593.6|225
1750814100000|2025-06-25 01:15:00|3596.8|3594.8|3597.7|3595.7|3598.2|3595.9|3594.2|3591.7|188
1750814400000|2025-06-25 01:20:00|3597.4|3595.4|3595.4|3593.4|3598.8|3596.7|3595.2|3593.2|128
1750814700000|2025-06-25 01:25:00|3595.2|3593.2|3594.2|3591.2|3596.2|3594.2|3593.4|3591.2|121
1750815000000|2025-06-25 01:30:00|3593.4|3591.4|3596.1|3594.1|3597.4|3595.4|3592|3589.4|317
1750815300000|2025-06-25 01:35:00|3596|3594|3596.9|3594.9|3597.2|3595.2|3595.6|3593|135
1750815600000|2025-06-25 01:40:00|3597|3594|3596.4|3594.4|3597.5|3594.7|3594.7|3592.5|280
1750815900000|2025-06-25 01:45:00|3596.5|3594.5|3599.2|3597.2|3599.7|3597.3|3596.2|3593.4|213
1750816200000|2025-06-25 01:50:00|3598.9|3596.9|3596.2|3594.2|3600.4|3598.2|3595.6|3593|202
1750816500000|2025-06-25 01:55:00|3596.4|3594.4|3596.9|3594.9|3597.7|3595.4|3595.2|3593|116
1750816800000|2025-06-25 02:00:00|3597.2|3595.2|3596.4|3594.4|3599.2|3596.7|3595.4|3593.1|190
1750817100000|2025-06-25 02:05:00|3596.2|3594.2|3596.6|3593.6|3597.7|3595.2|3594.2|3592.2|180
1750817400000|2025-06-25 02:10:00|3596.1|3594.1|3594.1|3592.1|3597.2|3594.6|3593.3|3591|223
1750817700000|2025-06-25 02:15:00|3594.9|3591.9|3594.3|3592.3|3596.1|3593.6|3593.8|3591.1|117
1750818000000|2025-06-25 02:20:00|3594.4|3592.4|3593.6|3591.6|3596.1|3593.8|3592.6|3589.9|93
1750818300000|2025-06-25 02:25:00|3593.3|3591.3|3595.6|3593.6|3595.6|3593.6|3593.1|3590.3|88
1750818600000|2025-06-25 02:30:00|3595.9|3593.9|3594.6|3592.6|3596.1|3593.9|3592.1|3590|171
1750818900000|2025-06-25 02:35:00|3594.3|3592.3|3593.6|3591.6|3596.1|3593.8|3593.6|3591.1|91
1750819200000|2025-06-25 02:40:00|3593.7|3590.6|3593.1|3590.1|3594.6|3591.8|3591.3|3588.8|160
1750819500000|2025-06-25 02:45:00|3592.8|3590.8|3593|3591|3594.6|3592.1|3592.7|3589.9|125
1750819800000|2025-06-25 02:50:00|3592.8|3590.8|3593.5|3591.5|3594|3591.8|3591.8|3589.5|86
1750820100000|2025-06-25 02:55:00|3593.8|3591.8|3596|3594|3596.8|3594.8|3593.3|3591.3|123
1750820400000|2025-06-25 03:00:00|3596.1|3594.1|3595.8|3593.8|3596.4|3594.1|3593.5|3590.9|118
1750820700000|2025-06-25 03:05:00|3595.5|3593.5|3594.8|3592.8|3596.5|3594.5|3593.9|3591.9|127
1750821000000|2025-06-25 03:10:00|3594.9|3592.9|3598.7|3596.7|3599.4|3597.2|3594.8|3592.8|137
1750821300000|2025-06-25 03:15:00|3598.4|3596.4|3598|3596|3600.5|3598.1|3597.8|3595.7|165
1750821600000|2025-06-25 03:20:00|3598.3|3596.3|3599|3597|3599.4|3597|3597|3595|100
1750821900000|2025-06-25 03:25:00|3598.5|3596.5|3597.5|3595.5|3599.8|3597.3|3597.2|3595.1|90
1750822200000|2025-06-25 03:30:00|3597.3|3595.3|3597|3595|3597.8|3595.8|3596.3|3593.8|89
1750822500000|2025-06-25 03:35:00|3596.8|3594.8|3594|3592|3597.8|3595.5|3593.8|3591.3|85
1750822800000|2025-06-25 03:40:00|3593.8|3591.8|3595.8|3593.8|3596.5|3594.5|3593.8|3591.6|75
1750823100000|2025-06-25 03:45:00|3595.5|3592.8|3594.8|3591.8|3595.8|3593.5|3594|3591.1|72
1750823400000|2025-06-25 03:50:00|3594|3592|3593|3591|3594.8|3592.5|3592.5|3590.1|71
1750823700000|2025-06-25 03:55:00|3592.8|3590.8|3593.5|3591.5|3594.8|3591.8|3592.2|3589.7|129
1750824000000|2025-06-25 04:00:00|3593.3|3591.3|3591.8|3589.8|3593.8|3591.8|3591.3|3588.6|75
1750824300000|2025-06-25 04:05:00|3591.7|3589.7|3592.8|3589.8|3592.9|3590.5|3591.3|3588.8|62
1750824600000|2025-06-25 04:10:00|3592.7|3589.7|3594.3|3592.3|3594.9|3592.5|3592.5|3589.7|34
1750824900000|2025-06-25 04:15:00|3594.5|3592.5|3594.5|3592.5|3594.9|3592.9|3593.5|3591.1|41
1750825200000|2025-06-25 04:20:00|3594.7|3592.7|3595.5|3593.5|3596.3|3593.8|3594.5|3591.8|39
1750825500000|2025-06-25 04:25:00|3595.3|3593.3|3595.5|3593.5|3596.8|3594.8|3595.3|3593.3|63
1750825800000|2025-06-25 04:30:00|3595.3|3593.3|3594.3|3592.3|3596.3|3593.5|3594|3592|51
1750826100000|2025-06-25 04:35:00|3594.5|3592.5|3593.8|3591.8|3594.8|3592.8|3593|3591|34
1750826400000|2025-06-25 04:40:00|3594|3592|3594.4|3592.4|3595|3593|3593.2|3590.8|46
1750826700000|2025-06-25 04:45:00|3594.1|3592.1|3597.7|3595.7|3597.7|3595.7|3593.9|3591.9|74
1750827000000|2025-06-25 04:50:00|3597.5|3595.5|3597.4|3595.4|3597.9|3595.6|3596.5|3594.3|57
1750827300000|2025-06-25 04:55:00|3597.2|3595.2|3597.2|3595.2|3598.1|3595.7|3596|3593.5|53
1750827600000|2025-06-25 05:00:00|3597|3595|3596.6|3594.6|3598.3|3596.3|3596.2|3593.5|84
1750827900000|2025-06-25 05:05:00|3596.5|3594.5|3596.8|3594.8|3598|3595.8|3596.5|3594|70
1750828200000|2025-06-25 05:10:00|3597.1|3595.1|3600|3598|3600.2|3598.2|3597.1|3595.1|107
1750828500000|2025-06-25 05:15:00|3599.8|3597.8|3598.1|3596.1|3600.2|3598.2|3597.6|3595.6|82
1750828800000|2025-06-25 05:20:00|3597.9|3595.9|3598.6|3596.6|3599.4|3596.9|3596.9|3594.8|83
1750829100000|2025-06-25 05:25:00|3598.8|3596.8|3599.4|3597.4|3599.6|3597.6|3598.4|3596.4|97
1750829400000|2025-06-25 05:30:00|3600|3598|3600.2|3598.2|3601.4|3599.4|3598.7|3596.7|227
1750829700000|2025-06-25 05:35:00|3600.1|3598.1|3599.9|3597.9|3601.2|3599.2|3599.2|3596.7|144
1750830000000|2025-06-25 05:40:00|3600.2|3598.2|3601.1|3599.1|3602.8|3600.4|3599.2|3597|231
1750830300000|2025-06-25 05:45:00|3600.6|3598.6|3602.6|3600.6|3602.9|3600.9|3600.1|3598.1|182
1750830600000|2025-06-25 05:50:00|3602.8|3600.8|3602.4|3600.4|3603.1|3601.1|3600.5|3598.5|160
1750830900000|2025-06-25 05:55:00|3602.2|3600.2|3600.9|3598.9|3602.9|3600.9|3600.9|3598.9|116
1750831200000|2025-06-25 06:00:00|3601|3599|3600.6|3598.6|3602.2|3600.2|3599.3|3597.3|158
1750831500000|2025-06-25 06:05:00|3600.4|3598.4|3598.4|3596.4|3600.5|3598.5|3597.9|3595.9|176
1750831800000|2025-06-25 06:10:00|3598.6|3596.6|3597.8|3595.8|3599.9|3597.4|3596.9|3594.8|145
1750832100000|2025-06-25 06:15:00|3597.9|3595.9|3598|3596|3598.9|3596.9|3595.9|3593.2|187
1750832400000|2025-06-25 06:20:00|3597.9|3595.9|3600|3598|3600.2|3598.2|3597.6|3595.6|186
1750832700000|2025-06-25 06:25:00|3600.1|3598.1|3601.4|3599.4|3602.5|3600.5|3600.1|3598|166
1750833000000|2025-06-25 06:30:00|3601.2|3599.2|3599.7|3597.7|3601.3|3599.2|3599.1|3597.1|124
1750833300000|2025-06-25 06:35:00|3599.6|3597.6|3600.9|3598.9|3601.8|3599.8|3599.4|3597.2|128
1750833600000|2025-06-25 06:40:00|3601.1|3599.1|3605.9|3603.9|3606.2|3604.1|3600.9|3598.9|202
1750833900000|2025-06-25 06:45:00|3605.7|3603.7|3604|3602|3606.3|3603.9|3602.6|3600.6|131
1750834200000|2025-06-25 06:50:00|3603.9|3601.9|3603.4|3601.4|3604.4|3602.4|3602.4|3600.4|155
1750834500000|2025-06-25 06:55:00|3603.3|3601.3|3604.6|3601.6|3604.6|3602.2|3602.5|3600.5|168
1750834800000|2025-06-25 07:00:00|3604.7|3601.7|3603.6|3601.6|3606.7|3604.5|3602.5|3600.5|208
1750835100000|2025-06-25 07:05:00|3603.7|3601.7|3597.9|3595.9|3603.7|3601.7|3596.2|3594.2|138
1750835400000|2025-06-25 07:10:00|3598.4|3596.4|3598.3|3596.3|3599.8|3597.8|3597.5|3595.2|118
1750835700000|2025-06-25 07:15:00|3598.1|3596.1|3596.5|3594.5|3598.1|3596.1|3595.3|3593.3|174
1750836000000|2025-06-25 07:20:00|3596.3|3594.3|3596.9|3594.9|3596.9|3594.9|3593.8|3591.3|186
1750836300000|2025-06-25 07:25:00|3596.8|3594.8|3603.8|3601.8|3603.8|3601.8|3596.8|3594.8|220
1750836600000|2025-06-25 07:30:00|3603.5|3601.5|3603.5|3601.5|3605.8|3603.8|3602.3|3600.3|185
1750836900000|2025-06-25 07:35:00|3603.6|3601.6|3605|3603|3606|3603.6|3603.1|3601.1|201
1750837200000|2025-06-25 07:40:00|3605.2|3603.2|3604.5|3602.5|3605.8|3603.8|3603.8|3601.8|177
1750837500000|2025-06-25 07:45:00|3604.3|3602.3|3602.8|3600.8|3606.3|3604.3|3602.7|3600.7|162
1750837800000|2025-06-25 07:50:00|3602.3|3600.3|3600.6|3598.6|3602.7|3600.7|3599|3597|168
1750838100000|2025-06-25 07:55:00|3600.5|3598.5|3600.6|3598.6|3601.6|3599.6|3599.3|3597.3|169
1750838400000|2025-06-25 08:00:00|3600.1|3598.1|3598.6|3596.6|3601.3|3599.3|3598.1|3596.1|165
1750838700000|2025-06-25 08:05:00|3598.3|3596.3|3597.1|3595.1|3599|3597|3595.8|3593.8|130
1750839000000|2025-06-25 08:10:00|3597.6|3595.6|3590.9|3588.9|3598.6|3596.6|3590.9|3588.9|159
1750839300000|2025-06-25 08:15:00|3590.8|3588.8|3582.7|3580.7|3590.8|3588.8|3582.6|3580.6|296
1750839600000|2025-06-25 08:20:00|3582.6|3580.6|3586.6|3584.6|3587.5|3585.5|3581.1|3579.1|253
1750839900000|2025-06-25 08:25:00|3585.6|3583.6|3593|3591|3593.6|3591.6|3584.2|3582.2|258
1750840200000|2025-06-25 08:30:00|3592.7|3590.7|3594.1|3592.1|3594.9|3592.9|3589.4|3587.4|148
1750840500000|2025-06-25 08:35:00|3594.2|3592.2|3594.4|3592.4|3595.6|3593.6|3593.5|3591.2|166
1750840800000|2025-06-25 08:40:00|3594.6|3592.6|3595.4|3593.4|3596|3594|3594.1|3592.1|75
1750841100000|2025-06-25 08:45:00|3595.3|3593.3|3594.6|3592.6|3596.2|3594.2|3594.3|3592.3|79
1750841400000|2025-06-25 08:50:00|3594.8|3592.8|3591.4|3589.4|3595|3593|3591.3|3589.3|155
1750841700000|2025-06-25 08:55:00|3591.3|3589.3|3588.9|3586.9|3592.3|3590|3588.5|3586.3|182
1750842000000|2025-06-25 09:00:00|3588.8|3586.8|3582.6|3580.6|3588.8|3586.8|3582.4|3580.4|204
1750842300000|2025-06-25 09:05:00|3582.4|3580.4|3580.2|3578.2|3582.5|3580.5|3573.9|3571.9|257
1750842600000|2025-06-25 09:10:00|3579.9|3577.9|3575.6|3573.6|3579.9|3577.9|3574.3|3572.3|157
1750842900000|2025-06-25 09:15:00|3575.5|3573.5|3580.1|3578.1|3580.6|3578.6|3575.3|3573.2|180
1750843200000|2025-06-25 09:20:00|3580|3578|3579.7|3577.7|3580.5|3578.5|3576.2|3574.2|169
1750843500000|2025-06-25 09:25:00|3580|3578|3576.3|3574.3|3581|3579|3576.3|3574.3|133
1750843800000|2025-06-25 09:30:00|3576|3574|3577.8|3575.8|3578.3|3576.3|3575.3|3573.3|139
1750844100000|2025-06-25 09:35:00|3577.7|3575.7|3577.8|3575.8|3579.3|3577.3|3575.7|3573.2|150
1750844400000|2025-06-25 09:40:00|3578|3576|3575.2|3573.2|3578.1|3576|3574|3572|173
1750844700000|2025-06-25 09:45:00|3575.5|3573.5|3571.1|3569.1|3575.6|3573.6|3570.4|3568.4|97
1750845000000|2025-06-25 09:50:00|3570.9|3568.9|3572.4|3570.4|3573.6|3570.9|3570.5|3568.2|156
1750845300000|2025-06-25 09:55:00|3572.2|3570.2|3577.3|3575.3|3577.3|3575.3|3571.3|3569.3|177
1750845600000|2025-06-25 10:00:00|3577.4|3575.4|3577.9|3575.9|3580.6|3578.6|3577.2|3574.9|165
1750845900000|2025-06-25 10:05:00|3577.8|3575.8|3580.1|3578.1|3581.1|3579.1|3577.4|3574.8|149
1750846200000|2025-06-25 10:10:00|3579.8|3577.8|3580.9|3578.9|3581.5|3579.5|3578.5|3576.5|154
1750846500000|2025-06-25 10:15:00|3580.4|3578.4|3578.1|3576.1|3583.2|3581.2|3578.1|3576.1|171
1750846800000|2025-06-25 10:20:00|3578.5|3576.5|3574.5|3572.5|3578.9|3576.9|3574.3|3572.3|125
1750847100000|2025-06-25 10:25:00|3574.4|3572.4|3576.1|3574.1|3576.6|3574.6|3573.7|3571.7|143
1750847400000|2025-06-25 10:30:00|3576.4|3574.4|3575.5|3573.5|3576.4|3574.4|3573.6|3571.6|134
1750847700000|2025-06-25 10:35:00|3575.4|3573.4|3573|3571|3575.8|3573.8|3572.5|3570.5|132
1750848000000|2025-06-25 10:40:00|3573.1|3571.1|3572.5|3570.5|3573.1|3571.1|3571.4|3569.4|94
1750848300000|2025-06-25 10:45:00|3572.3|3570.3|3575.7|3573.7|3576.2|3574.2|3572.2|3570.2|112
1750848600000|2025-06-25 10:50:00|3576|3574|3575.9|3573.9|3578.5|3576.5|3575.7|3573.7|140
1750848900000|2025-06-25 10:55:00|3575.7|3573.7|3575.9|3573.9|3577.2|3575.2|3574.9|3572.9|99
1750849200000|2025-06-25 11:00:00|3576.2|3574.2|3576|3574|3577.9|3575.9|3574.8|3572.6|116
1750849500000|2025-06-25 11:05:00|3576.2|3574.2|3576.5|3574.5|3578|3576|3574.3|3572.3|110
1750849800000|2025-06-25 11:10:00|3576.7|3574.7|3576|3574|3577.4|3575.4|3574.2|3572.2|113
1750850100000|2025-06-25 11:15:00|3576.2|3574.2|3576.2|3574.2|3577|3574.5|3573.7|3571.7|100
1750850400000|2025-06-25 11:20:00|3576.3|3574.3|3571.5|3569.5|3576.5|3574.5|3571.2|3569.2|114
1750850700000|2025-06-25 11:25:00|3571.3|3569.3|3574.2|3572.2|3574.7|3572.7|3568.7|3566.7|160
1750851000000|2025-06-25 11:30:00|3574.6|3572.6|3574|3572|3579.7|3577.7|3574|3571.8|215
1750851300000|2025-06-25 11:35:00|3573.2|3571.2|3570.4|3568.4|3573.6|3571.6|3570.4|3568.4|113
1750851600000|2025-06-25 11:40:00|3570.7|3567.7|3573|3570|3573|3570.6|3568.4|3566.2|114
1750851900000|2025-06-25 11:45:00|3572.2|3570.2|3576.3|3574.3|3577.4|3575|3571.5|3569.5|156
1750852200000|2025-06-25 11:50:00|3577.5|3574.5|3576.5|3574.5|3578.5|3576.5|3573.2|3570.9|125
1750852500000|2025-06-25 11:55:00|3576.9|3574.9|3577.3|3575.3|3577.5|3575.5|3574.7|3572.7|133
1750852800000|2025-06-25 12:00:00|3576.6|3574.6|3580.4|3578.4|3582.5|3580.5|3576.4|3574.4|214
1750853100000|2025-06-25 12:05:00|3580.3|3578.3|3581.4|3579.4|3583.7|3581.7|3579.6|3577.6|182
1750853400000|2025-06-25 12:10:00|3581.2|3579.2|3584.7|3582.7|3585.6|3583.6|3580.1|3577.8|159
1750853700000|2025-06-25 12:15:00|3585.8|3582.8|3584.8|3582.8|3586.8|3584.8|3583.9|3581|169
1750854000000|2025-06-25 12:20:00|3585.1|3583.1|3580.9|3578.9|3585.1|3583.1|3577.5|3575.5|215
1750854300000|2025-06-25 12:25:00|3581.1|3579.1|3581.6|3579.6|3581.6|3579.6|3579.6|3577.6|119
1750854600000|2025-06-25 12:30:00|3581.1|3579.1|3577.7|3575.7|3581.8|3579.4|3575.6|3573.6|211
1750854900000|2025-06-25 12:35:00|3577.2|3575.2|3579.4|3577.4|3580.4|3577.8|3576|3574|131
1750855200000|2025-06-25 12:40:00|3579.2|3577.2|3576.7|3574.7|3580.5|3578.5|3576.2|3574.2|173
1750855500000|2025-06-25 12:45:00|3576.4|3574.4|3574.7|3572.7|3576.4|3574.4|3573.4|3571.4|180
1750855800000|2025-06-25 12:50:00|3575.2|3573.2|3579.4|3577.4|3579.5|3577.5|3575.2|3573.2|138
1750856100000|2025-06-25 12:55:00|3579.5|3577.5|3581.8|3579.8|3583.2|3581.2|3579.2|3577.2|240
1750856400000|2025-06-25 13:00:00|3582|3580|3578.7|3576.7|3585.8|3583.8|3577.6|3575.6|335
1750856700000|2025-06-25 13:05:00|3578.6|3576.6|3576|3574|3579.6|3577.6|3575.6|3573.6|341
1750857000000|2025-06-25 13:10:00|3575.7|3573.7|3579.9|3577.9|3580.7|3578.7|3571.6|3569.6|346
1750857300000|2025-06-25 13:15:00|3580.1|3578.1|3584.6|3582.6|3585.6|3583.6|3579.8|3577.8|262
1750857600000|2025-06-25 13:20:00|3584.7|3582.7|3583.9|3581.9|3588.7|3586.7|3583.9|3581.9|242
1750857900000|2025-06-25 13:25:00|3583.5|3581.5|3579.9|3577.9|3584.6|3582.6|3579.8|3577.8|167
1750858200000|2025-06-25 13:30:00|3580.4|3578.4|3576.4|3574.4|3583.7|3581.7|3575.9|3573.9|452
1750858500000|2025-06-25 13:35:00|3576|3574|3578.5|3576.5|3581.2|3579.2|3575.4|3573.4|389
1750858800000|2025-06-25 13:40:00|3578.7|3576.7|3580.8|3578.8|3582.5|3580.5|3578.2|3576.2|368
1750859100000|2025-06-25 13:45:00|3580.5|3578.5|3584.2|3582.2|3588.1|3586.1|3580.3|3578.3|410
1750859400000|2025-06-25 13:50:00|3584|3582|3586|3584|3586.1|3584.1|3581.2|3579.2|270
1750859700000|2025-06-25 13:55:00|3586.1|3584.1|3586.6|3583.6|3588.5|3586.5|3585.9|3583.6|236
1750860000000|2025-06-25 14:00:00|3586.8|3583.8|3591.8|3589.8|3592.4|3590.4|3584.3|3582.3|341
1750860300000|2025-06-25 14:05:00|3591.4|3589.4|3593.1|3591.1|3595.1|3593.1|3591.4|3589.4|339
1750860600000|2025-06-25 14:10:00|3593.5|3591.5|3588.6|3586.6|3593.9|3591.9|3588.2|3586.2|343
1750860900000|2025-06-25 14:15:00|3588.9|3586.9|3592.3|3590.3|3594|3592|3588.4|3586.4|322
1750861200000|2025-06-25 14:20:00|3592.1|3590.1|3593.4|3591.4|3595.4|3593.4|3589.8|3587.8|279
1750861500000|2025-06-25 14:25:00|3593.5|3591.5|3593.2|3591.2|3595.3|3593.3|3591.2|3589.2|298
1750861800000|2025-06-25 14:30:00|3593.5|3591.5|3596.1|3594.1|3596.5|3594.3|3593.2|3590.5|286
1750862100000|2025-06-25 14:35:00|3595.8|3593.8|3594.5|3591.5|3598|3595.4|3593.6|3591.4|289
1750862400000|2025-06-25 14:40:00|3594.1|3592.1|3596.9|3594.9|3597|3594.9|3593.9|3591.3|283
1750862700000|2025-06-25 14:45:00|3597.2|3595.2|3596.6|3594.6|3598.6|3596.6|3594.7|3592.7|272
1750863000000|2025-06-25 14:50:00|3596.9|3594.9|3598.2|3596.2|3600.5|3598.5|3596.9|3594.9|302
1750863300000|2025-06-25 14:55:00|3597.9|3595.9|3595.6|3593.6|3598.1|3596.1|3595.3|3593.3|282
1750863600000|2025-06-25 15:00:00|3595.5|3593.5|3598.4|3596.4|3600.9|3598.9|3595.1|3593.1|298
1750863900000|2025-06-25 15:05:00|3599.1|3597.1|3597.1|3595.1|3599.3|3597.1|3596.5|3594.5|187
1750864200000|2025-06-25 15:10:00|3596.8|3594.8|3597.7|3595.7|3598.4|3596|3595.5|3593.5|237
1750864500000|2025-06-25 15:15:00|3597.9|3595.9|3597.4|3595.4|3599|3597|3596.5|3594.5|154
1750864800000|2025-06-25 15:20:00|3597.2|3595.2|3598.4|3596.4|3599|3596.8|3595.7|3593.5|263
1750865100000|2025-06-25 15:25:00|3598.5|3596.5|3597.8|3595.8|3599.6|3597.5|3597.3|3595|199
1750865400000|2025-06-25 15:30:00|3598.1|3594.8|3597|3595|3598.6|3596.3|3596|3594|213
1750865700000|2025-06-25 15:35:00|3597.2|3595.2|3598.3|3596.3|3599.7|3597.5|3597.1|3595.1|216
1750866000000|2025-06-25 15:40:00|3598.1|3596.1|3598.8|3596.8|3599.8|3597.6|3597.9|3595.6|237
1750866300000|2025-06-25 15:45:00|3598.6|3596.6|3599.6|3597.6|3600.5|3598.3|3598.2|3596.2|206
1750866600000|2025-06-25 15:50:00|3599.1|3597.1|3601.5|3599.5|3601.5|3599.5|3598.6|3596.6|240
1750866900000|2025-06-25 15:55:00|3601.3|3599.3|3602.4|3600.4|3605.2|3603.2|3600.5|3598.5|168
1750867200000|2025-06-25 16:00:00|3602.6|3600.6|3606.1|3604.1|3606.7|3604.7|3602.6|3600.6|220
1750867500000|2025-06-25 16:05:00|3606.2|3604.2|3603.3|3601.3|3606.3|3604.3|3603.3|3601.3|170
1750867800000|2025-06-25 16:10:00|3603.1|3601.1|3605.3|3603.3|3606.3|3604.3|3602.8|3600.8|140
1750868100000|2025-06-25 16:15:00|3605.1|3603.1|3606.8|3604.8|3607.8|3605.8|3605.1|3603.1|114
1750868400000|2025-06-25 16:20:00|3607|3605|3609.2|3607.2|3610.3|3608.3|3606.5|3604.5|234
1750868700000|2025-06-25 16:25:00|3609.1|3607.1|3613.3|3611.3|3613.4|3611.4|3608.2|3606.2|331
1750869000000|2025-06-25 16:30:00|3613.1|3611.1|3611.7|3609.7|3615.7|3613.7|3611.2|3609.2|291
1750869300000|2025-06-25 16:35:00|3611.5|3609.5|3617.5|3615.5|3618.7|3616.7|3611.2|3609.2|281
1750869600000|2025-06-25 16:40:00|3617.6|3615.6|3618.2|3616.2|3618.6|3616.6|3614.8|3612.4|157
1750869900000|2025-06-25 16:45:00|3618.1|3616.1|3619.4|3617.4|3620.3|3618.3|3617.2|3615.2|180
1750870200000|2025-06-25 16:50:00|3618.8|3616.8|3619.9|3617.9|3620.9|3618.9|3617.9|3615.9|176
1750870500000|2025-06-25 16:55:00|3619.5|3617.5|3617.9|3615.9|3620.4|3618.4|3617.4|3615.4|120
1750870800000|2025-06-25 17:00:00|3617.4|3615.4|3614.1|3612.1|3618.6|3616.6|3613.9|3611.9|164
1750871100000|2025-06-25 17:05:00|3614.3|3612.3|3616.2|3614.2|3616.6|3614.6|3613.3|3611.3|157
1750871400000|2025-06-25 17:10:00|3616.3|3614.3|3618.8|3616.8|3619.5|3617.5|3615.4|3613.4|126
1750871700000|2025-06-25 17:15:00|3619|3617|3619.2|3617.2|3620.1|3618|3617.5|3615.3|165
1750872000000|2025-06-25 17:20:00|3619|3617|3621.2|3619.2|3622.5|3620.5|3618.2|3616.2|152
1750872300000|2025-06-25 17:25:00|3621.4|3619.4|3620.7|3618.7|3622.3|3620.3|3620.7|3618.7|136
1750872600000|2025-06-25 17:30:00|3621.4|3619.4|3620.2|3618.2|3623.1|3621.1|3619.7|3617.5|218
1750872900000|2025-06-25 17:35:00|3619.9|3617.9|3617.2|3615.2|3620.5|3618.5|3617.2|3615.2|199
1750873200000|2025-06-25 17:40:00|3617.4|3615.4|3621.2|3619.2|3621.7|3619.4|3617.2|3615.2|152
1750873500000|2025-06-25 17:45:00|3621.5|3619.5|3621.7|3619.7|3623.5|3621.5|3621.2|3619.2|179
1750873800000|2025-06-25 17:50:00|3621.8|3619.8|3623.6|3621.6|3624.5|3622.5|3621.7|3619.7|112
1750874100000|2025-06-25 17:55:00|3623.3|3621.3|3624.6|3622.6|3624.6|3622.6|3622.6|3620.6|87
1750874400000|2025-06-25 18:00:00|3625.1|3623.1|3622.6|3620.6|3625.5|3623.5|3622.5|3620.5|242
1750874700000|2025-06-25 18:05:00|3623|3621|3622.1|3620.1|3624.6|3622.6|3621.6|3619.6|167
1750875000000|2025-06-25 18:10:00|3622.3|3620.3|3623.1|3621.1|3624.2|3622.2|3622.3|3620.3|109
1750875300000|2025-06-25 18:15:00|3622.6|3620.6|3623.7|3621.7|3625.1|3623.1|3621.9|3619.9|143
1750875600000|2025-06-25 18:20:00|3623.9|3621.9|3623.8|3621.8|3624.7|3622.7|3623|3621|102
1750875900000|2025-06-25 18:25:00|3623.9|3621.9|3623.1|3621.1|3624.6|3622.6|3622.6|3620.6|138
1750876200000|2025-06-25 18:30:00|3623.2|3621.2|3623.5|3621.5|3623.8|3621.8|3622.1|3620.1|115
1750876500000|2025-06-25 18:35:00|3623.3|3621.3|3624.5|3622.5|3625.5|3623.5|3623.3|3621.3|156
1750876800000|2025-06-25 18:40:00|3624.4|3622.4|3624.8|3622.8|3625.3|3623.3|3623.8|3621.8|149
1750877100000|2025-06-25 18:45:00|3624.7|3622.7|3624.3|3622.3|3624.9|3622.9|3624|3622|107
1750877400000|2025-06-25 18:50:00|3624|3622|3624.5|3622.5|3624.8|3622.8|3623.7|3621.7|101
1750877700000|2025-06-25 18:55:00|3624.6|3622.6|3626|3624|3626.5|3624.5|3624.6|3622.6|151
1750878000000|2025-06-25 19:00:00|3626.1|3624.1|3626.8|3624.8|3626.9|3624.9|3625.3|3623.3|90
1750878300000|2025-06-25 19:05:00|3626.5|3624.5|3626.1|3624.1|3626.6|3624.6|3625.5|3623.5|63
1750878600000|2025-06-25 19:10:00|3625.9|3623.9|3628.3|3626.3|3628.7|3626.4|3625.7|3623.7|69
1750878900000|2025-06-25 19:15:00|3628.1|3626.1|3629.4|3627.4|3629.4|3627.4|3627.1|3625.1|73
1750879200000|2025-06-25 19:20:00|3629.3|3627.3|3630.1|3628.1|3630.2|3628.2|3628.5|3626.3|88
1750879500000|2025-06-25 19:25:00|3630|3628|3629.9|3627.9|3630.3|3628.3|3629.1|3627.1|131
1750879800000|2025-06-25 19:30:00|3630|3628|3631.4|3629.4|3632|3629.7|3630|3628|93
1750880100000|2025-06-25 19:35:00|3631.3|3629.3|3630.8|3628.8|3631.6|3629.6|3630.4|3628.4|75
1750880400000|2025-06-25 19:40:00|3631|3629|3632.1|3630.1|3632.7|3630.5|3630.7|3628.7|93
1750880700000|2025-06-25 19:45:00|3632.3|3630.3|3632.4|3630.4|3632.7|3630.5|3631|3629|100
1750881000000|2025-06-25 19:50:00|3632.5|3630.5|3632.2|3630.2|3632.5|3630.5|3631.6|3629.6|109
1750881300000|2025-06-25 19:55:00|3632|3630|3632.9|3630.9|3633.5|3631.5|3631.8|3629.8|193
1750881600000|2025-06-25 20:00:00|3633.2|3631.2|3632.9|3630.9|3633.3|3631.3|3632.4|3630.4|105
1750881900000|2025-06-25 20:05:00|3632.7|3630.7|3632.2|3630.2|3632.7|3630.7|3631.3|3629.3|54
1750882200000|2025-06-25 20:10:00|3631.7|3629.7|3630.9|3628.9|3631.8|3629.8|3627.9|3625.9|105
1750882500000|2025-06-25 20:15:00|3631|3629|3631.1|3629.1|3632.1|3630.1|3630.5|3628.5|77
1750882800000|2025-06-25 20:20:00|3631|3629|3630.1|3628.1|3631.2|3629.2|3629.9|3627.9|106
1750883100000|2025-06-25 20:25:00|3630|3628|3630.2|3628.2|3630.6|3628.6|3629.7|3627.7|75
1750883400000|2025-06-25 20:30:00|3630.5|3628.5|3630|3628|3630.6|3628.6|3629.6|3627.6|55
1750883700000|2025-06-25 20:35:00|3630.1|3628.1|3628.4|3626.4|3630.1|3628.1|3628|3625.5|73
1750884000000|2025-06-25 20:40:00|3628.2|3626.2|3628.4|3626.4|3628.7|3626.7|3627.7|3625.7|85
1750884300000|2025-06-25 20:45:00|3628.5|3626.5|3627.9|3625.9|3628.7|3626.5|3627.8|3625.6|99
1750884600000|2025-06-25 20:50:00|3628|3626|3628.4|3626.4|3629.7|3627.7|3627.8|3625.8|81
1750884900000|2025-06-25 20:55:00|3628.5|3626.5|3627.9|3625.9|3628.5|3626.5|3627.4|3625.2|86
1750888800000|2025-06-25 22:00:00|3628|3625|3626.9|3623.9|3628.5|3625.5|3626.9|3623.9|44
1750889100000|2025-06-25 22:05:00|3627.5|3624.5|3628|3626|3628.4|3626|3626.4|3623.4|67
1750889400000|2025-06-25 22:10:00|3627.8|3625.8|3626.6|3623.6|3628.4|3626|3626.1|3623.5|65
1750889700000|2025-06-25 22:15:00|3626.2|3623.2|3628.3|3625.3|3628.6|3625.6|3624.8|3622.1|79
1750890000000|2025-06-25 22:20:00|3628.5|3625.5|3628.1|3625.1|3628.5|3625.8|3626.5|3624|56
1750890300000|2025-06-25 22:25:00|3628.6|3625.6|3629.3|3626.3|3629.3|3626.3|3627.3|3625|48
1750890600000|2025-06-25 22:30:00|3629.8|3626.8|3631.5|3628.5|3631.6|3629.6|3628.8|3626.3|50
1750890900000|2025-06-25 22:35:00|3631.3|3628.3|3630.7|3628.7|3631.7|3629.2|3630|3627.3|74
1750891200000|2025-06-25 22:40:00|3630.4|3628.4|3630.1|3628.1|3631.4|3629.4|3629.7|3627.7|42
1750891500000|2025-06-25 22:45:00|3629.9|3627.9|3629.7|3627.7|3630.7|3628.7|3629.3|3627.2|86
1750891800000|2025-06-25 22:50:00|3629.8|3627.8|3630.3|3628.3|3630.4|3628.4|3628.9|3626.9|41
1750892100000|2025-06-25 22:55:00|3629.8|3627.8|3630.1|3628.1|3630.3|3628.3|3629.6|3627.6|23
1750892400000|2025-06-25 23:00:00|3630|3628|3633.1|3630.1|3634.2|3631.9|3629.6|3627.6|87
1750892700000|2025-06-25 23:05:00|3632.8|3630.8|3632.9|3630.9|3633.5|3631.5|3631.6|3629.5|66
1750893000000|2025-06-25 23:10:00|3633|3631|3634.6|3631.6|3635.2|3632.6|3633|3631|75
1750893300000|2025-06-25 23:15:00|3634.7|3631.7|3635|3633|3635.5|3633|3632.5|3630.5|62
1750893600000|2025-06-25 23:20:00|3635.1|3632|3633.1|3631.1|3635.1|3632.7|3632.7|3630.1|44
1750893900000|2025-06-25 23:25:00|3633.6|3630.6|3634.1|3632.1|3634.4|3632.1|3633.6|3630.6|29
1750894200000|2025-06-25 23:30:00|3634.3|3632.3|3635.6|3632.6|3636.1|3633.6|3634.1|3631.1|45
1750894500000|2025-06-25 23:35:00|3635.5|3632.5|3635.3|3632.3|3637.7|3635.3|3635.1|3632.1|105
1750894800000|2025-06-25 23:40:00|3635.5|3632.5|3634.8|3632.8|3636.1|3633.1|3634.5|3631.5|57
1750895100000|2025-06-25 23:45:00|3634.5|3631.5|3633.7|3631.7|3634.7|3632.7|3633.5|3630.9|58
1750895400000|2025-06-25 23:50:00|3633.8|3631.8|3636.7|3633.7|3637.5|3635.3|3633.5|3631.5|72
1750895700000|2025-06-25 23:55:00|3636.3|3634.3|3635.7|3632.7|3637.1|3634.5|3635.7|3632.7|67
1750896000000|2025-06-26 00:00:00|3635.5|3633.5|3635.2|3633.2|3635.7|3633.7|3632.8|3629.8|165
1750896300000|2025-06-26 00:05:00|3635.4|3632.4|3635.9|3632.9|3637.2|3634.7|3634.1|3631.1|135
1750896600000|2025-06-26 00:10:00|3636.1|3633.1|3636.6|3633.6|3638.1|3635.7|3635.4|3632.4|94
1750896900000|2025-06-26 00:15:00|3636|3633|3635.6|3633.6|3636.6|3634.1|3634.1|3631.6|83
1750897200000|2025-06-26 00:20:00|3635.9|3633.9|3637.5|3634.5|3638|3635.6|3635.2|3632.9|103
1750897500000|2025-06-26 00:25:00|3637|3634|3638.6|3635.6|3638.9|3635.9|3636|3633.7|75
1750897800000|2025-06-26 00:30:00|3638.7|3635.7|3636.1|3634.1|3640.6|3637.6|3635.4|3632.6|129
1750898100000|2025-06-26 00:35:00|3635.9|3633.9|3637.1|3635.1|3637.6|3635.3|3635.4|3632.6|92
1750898400000|2025-06-26 00:40:00|3636.9|3634.9|3636.9|3634.9|3638.3|3635.9|3636.6|3634.1|70
1750898700000|2025-06-26 00:45:00|3636.6|3634.6|3636.9|3634.9|3638.1|3635.4|3636.3|3633.9|55
1750899000000|2025-06-26 00:50:00|3637.1|3634.1|3634.3|3631.3|3637.1|3634.6|3634.3|3631.3|114
1750899300000|2025-06-26 00:55:00|3634.1|3631.1|3632.8|3629.8|3635.1|3632.1|3632.8|3629.8|100
1750899600000|2025-06-26 01:00:00|3633.1|3630.1|3635.6|3632.6|3639.6|3637|3629.6|3626.6|410
1750899900000|2025-06-26 01:05:00|3636|3633|3637|3634|3639.5|3637|3635.6|3633|289
1750900200000|2025-06-26 01:10:00|3636.7|3633.7|3635|3632|3637.5|3634.5|3632.7|3629.7|290
1750900500000|2025-06-26 01:15:00|3635.2|3632.2|3635|3632|3637.7|3634.7|3633.7|3630.7|239
1750900800000|2025-06-26 01:20:00|3634.9|3631.9|3630.7|3627.7|3635|3632|3630|3627|251
1750901100000|2025-06-26 01:25:00|3631|3628|3630.4|3627.4|3631.7|3629|3628.7|3626|196
1750901400000|2025-06-26 01:30:00|3630.7|3627.7|3629.4|3626.4|3631.4|3628.7|3628.9|3625.9|202
1750901700000|2025-06-26 01:35:00|3629.6|3626.6|3629.6|3626.6|3631.9|3628.9|3629.1|3626.1|214
1750902000000|2025-06-26 01:40:00|3629.4|3626.4|3627.8|3624.8|3630.9|3627.9|3627.3|3624.7|221
1750902300000|2025-06-26 01:45:00|3627.3|3624.3|3629.7|3626.7|3631.2|3628.2|3626.3|3623.3|179
1750902600000|2025-06-26 01:50:00|3629.6|3626.6|3625.6|3623.6|3631.2|3628.2|3625.6|3623.6|171
1750902900000|2025-06-26 01:55:00|3625.7|3623.7|3626|3623|3627.6|3625.3|3625.6|3622.6|213
1750903200000|2025-06-26 02:00:00|3626.5|3623.5|3627.6|3624.6|3628.7|3625.7|3625.5|3623.2|185
1750903500000|2025-06-26 02:05:00|3627.5|3624.5|3630.3|3627.3|3630.7|3627.7|3627.5|3624.5|149
1750903800000|2025-06-26 02:10:00|3630.2|3627.2|3633.2|3630.2|3633.5|3630.5|3630.2|3627.2|174
1750904100000|2025-06-26 02:15:00|3633.7|3630.7|3637.2|3634.2|3637.6|3634.6|3633.7|3630.7|166
1750904400000|2025-06-26 02:20:00|3636.9|3633.9|3634.9|3632.9|3637.2|3634.4|3634.4|3632.2|169
1750904700000|2025-06-26 02:25:00|3635.1|3633.1|3636.1|3634.1|3638.1|3635.1|3633.9|3631.9|200
1750905000000|2025-06-26 02:30:00|3636.3|3634.3|3635.9|3632.9|3637.6|3635.6|3635.2|3632.4|243
1750905300000|2025-06-26 02:35:00|3636|3633|3637.5|3634.5|3637.8|3635.6|3635.4|3632.6|291
1750905600000|2025-06-26 02:40:00|3637.8|3634.8|3637.8|3635.8|3640.2|3637.2|3636.6|3633.6|188
1750905900000|2025-06-26 02:45:00|3637.6|3635.6|3637.8|3634.8|3638.3|3635.7|3635.5|3632.5|155
1750906200000|2025-06-26 02:50:00|3637.7|3634.7|3637.5|3634.5|3639.5|3637|3637|3634.1|227
1750906500000|2025-06-26 02:55:00|3636.7|3633.7|3637|3635|3637.4|3635|3634.5|3632.4|186
1750906800000|2025-06-26 03:00:00|3637.4|3635.4|3638.5|3635.5|3638.5|3635.9|3636.5|3634.3|121
1750907100000|2025-06-26 03:05:00|3638.3|3635.3|3638.8|3635.8|3640.3|3637.3|3637.1|3634.9|270
1750907400000|2025-06-26 03:10:00|3638.6|3635.6|3638.2|3635.2|3640.3|3637.3|3637.2|3634.3|175
1750907700000|2025-06-26 03:15:00|3638.1|3635.1|3638.9|3636.9|3639.6|3637.6|3637.8|3635.1|95
1750908000000|2025-06-26 03:20:00|3638.6|3636.6|3639.9|3637.9|3639.9|3637.9|3638.1|3636.1|84
1750908300000|2025-06-26 03:25:00|3640.1|3638.1|3638.1|3636.1|3640.1|3638.1|3638.1|3636.1|72
1750908600000|2025-06-26 03:30:00|3638.3|3636.3|3637.6|3634.6|3640.1|3637.6|3637.6|3634.6|74
1750908900000|2025-06-26 03:35:00|3636.7|3633.7|3639.6|3637.6|3640|3638|3636.1|3633.6|60
1750909200000|2025-06-26 03:40:00|3639.5|3637.5|3641.1|3638.1|3642|3639|3639.5|3637.3|67
1750909500000|2025-06-26 03:45:00|3640.9|3637.9|3638.6|3635.6|3641.1|3638.1|3636.4|3633.4|97
1750909800000|2025-06-26 03:50:00|3638.3|3635.3|3640.3|3637.3|3640.5|3637.5|3637.6|3634.6|100
1750910100000|2025-06-26 03:55:00|3640.5|3637.5|3640.2|3637.2|3643|3641|3639.5|3636.6|121
1750910400000|2025-06-26 04:00:00|3640|3637|3634.7|3631.7|3640|3637|3634.7|3631.7|152
1750910700000|2025-06-26 04:05:00|3634.8|3631.8|3636.3|3634.3|3637|3634.8|3634.8|3631.8|71
1750911000000|2025-06-26 04:10:00|3636.1|3634.1|3638.5|3635.5|3639.2|3636.2|3635.6|3632.7|90
1750911300000|2025-06-26 04:15:00|3638.2|3635.2|3640.9|3637.9|3641.4|3639|3636.7|3633.7|120
1750911600000|2025-06-26 04:20:00|3641.2|3638.2|3640.7|3637.7|3641.9|3639.2|3639.7|3636.7|105
1750911900000|2025-06-26 04:25:00|3640.6|3637.6|3640.4|3637.4|3641.2|3638.2|3639.9|3636.9|65
1750912200000|2025-06-26 04:30:00|3640.2|3637.2|3636.9|3633.9|3640.9|3637.9|3635.7|3633.2|80
1750912500000|2025-06-26 04:35:00|3637.2|3634.2|3640.2|3637.2|3640.7|3637.7|3635.7|3632.7|124
1750912800000|2025-06-26 04:40:00|3639.7|3636.7|3641.2|3638.2|3641.2|3638.2|3638.9|3635.9|106
1750913100000|2025-06-26 04:45:00|3641|3638|3641.2|3638.2|3641.5|3638.5|3639.4|3636.7|69
1750913400000|2025-06-26 04:50:00|3641.1|3638.1|3642.2|3639.2|3642.2|3639.4|3639.9|3636.9|98
1750913700000|2025-06-26 04:55:00|3642.1|3639.1|3641.3|3638.3|3642.2|3639.2|3640.1|3637.1|83
1750914000000|2025-06-26 05:00:00|3641.6|3638.6|3639|3636|3641.6|3638.6|3638.9|3635.9|141
1750914300000|2025-06-26 05:05:00|3639.1|3636.1|3638.8|3635.8|3639.1|3636.1|3637.1|3634.3|116
1750914600000|2025-06-26 05:10:00|3639|3636|3640|3637|3640.6|3637.6|3638.6|3635.6|99
1750914900000|2025-06-26 05:15:00|3639.9|3636.9|3639.7|3636.7|3640.7|3637.7|3639.3|3636.3|100
1750915200000|2025-06-26 05:20:00|3639.2|3636.2|3640.2|3637.2|3640.5|3637.5|3638.1|3635.1|170
1750915500000|2025-06-26 05:25:00|3640.1|3637.1|3638.9|3636.9|3640.4|3637.4|3637.5|3634.5|152
1750915800000|2025-06-26 05:30:00|3638.3|3635.9|3639.7|3636.7|3639.8|3636.8|3635|3632|347
1750916100000|2025-06-26 05:35:00|3639.8|3636.8|3639.1|3637.1|3641.1|3638.1|3638.5|3635.5|319
1750916400000|2025-06-26 05:40:00|3639.3|3637.3|3636.4|3633.4|3639.7|3637.3|3636.2|3633.2|210
1750916700000|2025-06-26 05:45:00|3636.7|3633.7|3637.8|3634.8|3638.3|3635.3|3636.3|3633.3|186
1750917000000|2025-06-26 05:50:00|3637.7|3634.7|3638|3635|3638.9|3635.9|3636.6|3633.6|245
1750917300000|2025-06-26 05:55:00|3638.2|3635.2|3633.9|3630.9|3638.7|3635.7|3632.9|3630.2|298
1750917600000|2025-06-26 06:00:00|3633.6|3630.6|3629.9|3627.9|3633.7|3630.7|3629.9|3627.9|225
1750917900000|2025-06-26 06:05:00|3630|3628|3628.9|3626.9|3633.7|3631|3625.2|3623.2|290
1750918200000|2025-06-26 06:10:00|3629.2|3627.2|3630|3628|3631.6|3629.5|3628.9|3626.7|237
1750918500000|2025-06-26 06:15:00|3630.1|3628.1|3634.1|3632.1|3635.1|3632.4|3628.5|3626.1|283
1750918800000|2025-06-26 06:20:00|3634.2|3632.2|3636.1|3634.1|3638.9|3635.9|3633.6|3631.6|244
1750919100000|2025-06-26 06:25:00|3636.6|3634.6|3638.5|3635.5|3638.9|3636.2|3635.6|3632.9|261
1750919400000|2025-06-26 06:30:00|3638.8|3635.8|3636.6|3633.6|3639.7|3636.7|3634.9|3632.7|245
1750919700000|2025-06-26 06:35:00|3636.7|3633.7|3635.7|3632.7|3637.8|3635.6|3634.9|3632.4|240
1750920000000|2025-06-26 06:40:00|3635.9|3632.9|3636.1|3633.1|3636.9|3633.9|3634.2|3631.2|205
1750920300000|2025-06-26 06:45:00|3636.7|3633.7|3636.1|3634.1|3638.8|3636.8|3636|3633|297
1750920600000|2025-06-26 06:50:00|3635.6|3633.6|3638.6|3636.6|3639.2|3637.2|3635.6|3633.6|227
1750920900000|2025-06-26 06:55:00|3638.4|3636.4|3639.4|3637.4|3640.7|3638.4|3638.1|3636.1|220
1750921200000|2025-06-26 07:00:00|3639.2|3637.2|3636.9|3633.9|3640.7|3638.3|3635.9|3633.9|245
1750921500000|2025-06-26 07:05:00|3636.6|3633.6|3633.9|3631.9|3637.9|3635.9|3633.9|3631.9|178
1750921800000|2025-06-26 07:10:00|3634|3632|3635.1|3633.1|3637.1|3634.3|3633.9|3631.5|172
1750922100000|2025-06-26 07:15:00|3635.2|3633.2|3635.7|3633.7|3636.6|3634.3|3633.9|3631.9|156
1750922400000|2025-06-26 07:20:00|3635.4|3633.4|3639.6|3636.6|3639.8|3636.8|3635.4|3633.4|152
1750922700000|2025-06-26 07:25:00|3639.8|3636.8|3638.4|3636.4|3639.8|3637.4|3637.6|3635.6|125
1750923000000|2025-06-26 07:30:00|3638.5|3636.5|3633.5|3630.5|3639.3|3636.9|3631.5|3629.5|205
1750923300000|2025-06-26 07:35:00|3633.4|3630.4|3630.5|3628.5|3634.5|3632.5|3630|3627.9|156
1750923600000|2025-06-26 07:40:00|3630.4|3628.4|3634.4|3632.4|3634.6|3632.5|3630.1|3627.1|167
1750923900000|2025-06-26 07:45:00|3634.3|3632.3|3635.8|3633.8|3636.2|3634.2|3634|3632|238
1750924200000|2025-06-26 07:50:00|3635.7|3633.7|3637.9|3635.9|3638.5|3636.5|3635.4|3632.6|200
1750924500000|2025-06-26 07:55:00|3637.7|3635.7|3641.4|3639.4|3642|3639.5|3637.3|3635.3|168
1750924800000|2025-06-26 08:00:00|3641.5|3639.5|3640.4|3637.4|3642|3639.7|3639.6|3637.2|197
1750925100000|2025-06-26 08:05:00|3640|3638|3639.5|3636.5|3641.7|3639.7|3638.6|3636|215
1750925400000|2025-06-26 08:10:00|3639.6|3636.6|3641.7|3638.7|3642.8|3639.8|3637|3634.7|217
1750925700000|2025-06-26 08:15:00|3642.1|3639.1|3642.1|3639.1|3643.7|3640.7|3638.2|3635.9|290
1750926000000|2025-06-26 08:20:00|3642.4|3639.4|3642.8|3639.8|3643.1|3640.2|3639.6|3636.8|220
1750926300000|2025-06-26 08:25:00|3643|3640|3642.5|3639.5|3643.7|3640.7|3641.7|3639.2|264
1750926600000|2025-06-26 08:30:00|3642.7|3639.7|3639|3636|3643.2|3640.6|3636.9|3634.4|223
1750926900000|2025-06-26 08:35:00|3639.2|3636.2|3640.2|3638.2|3641.5|3639.5|3638.3|3635.5|168
1750927200000|2025-06-26 08:40:00|3640.7|3638.7|3642.4|3639.4|3643.4|3640.4|3640.5|3638.4|220
1750927500000|2025-06-26 08:45:00|3642.5|3639.5|3648.4|3646.4|3649.9|3647.5|3642.1|3639.3|289
1750927800000|2025-06-26 08:50:00|3648.3|3646.3|3672.6|3669.6|3680.4|3677.4|3648.3|3646.3|492
1750928100000|2025-06-26 08:55:00|3674.5|3671.5|3680.5|3677.5|3684.9|3681.9|3665.3|3662.3|769
1750928400000|2025-06-26 09:00:00|3680.6|3677.6|3676.8|3673.8|3685.1|3682.1|3669.9|3667.8|444
1750928700000|2025-06-26 09:05:00|3677.3|3674.3|3677.3|3674.3|3684|3681.6|3674.9|3671.9|490
1750929000000|2025-06-26 09:10:00|3677.2|3674.2|3667.5|3664.5|3677.3|3674.3|3666|3664|408
1750929300000|2025-06-26 09:15:00|3667.4|3664.4|3664.1|3661.1|3669.6|3666.6|3663.2|3660.2|409
1750929600000|2025-06-26 09:20:00|3664.2|3661.2|3661|3659|3664.9|3662.5|3661|3659|261
1750929900000|2025-06-26 09:25:00|3661.2|3659.2|3667.4|3664.4|3668.6|3665.9|3659.6|3656.6|278
1750930200000|2025-06-26 09:30:00|3667.1|3664.1|3670.7|3668.7|3677.1|3674.1|3665.9|3662.9|287
1750930500000|2025-06-26 09:35:00|3671|3668|3671.5|3668.5|3673.7|3671.7|3669.9|3666.9|214
1750930800000|2025-06-26 09:40:00|3671.7|3668.7|3668.8|3666.8|3672.7|3670.6|3668.3|3666.3|168
1750931100000|2025-06-26 09:45:00|3668.7|3666.7|3670.5|3667.5|3671.1|3668.3|3661.6|3659.4|318
1750931400000|2025-06-26 09:50:00|3670.2|3668.5|3672|3669|3672.8|3670|3667.5|3665|171
1750931700000|2025-06-26 09:55:00|3672.1|3669.1|3669.5|3666.5|3672.8|3670.5|3668.1|3666.1|166
1750932000000|2025-06-26 10:00:00|3669.1|3666.1|3663.5|3661.5|3669.5|3667|3662.1|3660.1|290
1750932300000|2025-06-26 10:05:00|3663.4|3661.4|3666.3|3663.3|3667.9|3665.3|3663.1|3660.3|266
1750932600000|2025-06-26 10:10:00|3666.4|3663.4|3668.6|3665.6|3668.9|3665.9|3666|3663.1|222
1750932900000|2025-06-26 10:15:00|3668.4|3665.4|3668.8|3666.8|3669.1|3667.1|3665|3662|227
1750933200000|2025-06-26 10:20:00|3669.3|3666.3|3662.9|3660.9|3670.6|3667.8|3662.8|3660.2|182
1750933500000|2025-06-26 10:25:00|3663|3661|3661.2|3659.2|3664.6|3662.1|3660.9|3658.9|147
1750933800000|2025-06-26 10:30:00|3661|3659|3660.4|3658.4|3663|3661|3660|3657.9|108
1750934100000|2025-06-26 10:35:00|3660.3|3658.3|3659.2|3657.2|3661.3|3659.3|3655.7|3652.7|225
1750934400000|2025-06-26 10:40:00|3659.1|3657.1|3656.9|3653.9|3661.6|3659.2|3655.9|3653.9|134
1750934700000|2025-06-26 10:45:00|3657|3654|3658.5|3656.5|3661.3|3658.3|3656.4|3654|122
1750935000000|2025-06-26 10:50:00|3658.3|3656.3|3659.8|3656.8|3660.6|3658.3|3657.7|3655.7|155
1750935300000|2025-06-26 10:55:00|3659.7|3656.7|3662.5|3659.5|3664.2|3661.3|3657.8|3655.3|222
1750935600000|2025-06-26 11:00:00|3661.8|3658.8|3661.4|3658.4|3665.4|3663|3659.4|3657.4|238
1750935900000|2025-06-26 11:05:00|3661.3|3658.3|3659.7|3657.7|3661.8|3658.8|3659.3|3656.6|120
1750936200000|2025-06-26 11:10:00|3659.8|3657.8|3662|3659|3662.1|3660|3659.2|3657.2|118
1750936500000|2025-06-26 11:15:00|3661.9|3658.9|3661.5|3659.5|3664.1|3662.1|3660.5|3658.2|203
1750936800000|2025-06-26 11:20:00|3661.6|3658.6|3659.6|3657.6|3661.8|3658.8|3658.4|3655.4|187
1750937100000|2025-06-26 11:25:00|3659.3|3657.3|3658.9|3655.9|3660.5|3657.7|3657.5|3655.2|165
1750937400000|2025-06-26 11:30:00|3659|3656|3655|3652|3659.5|3656.5|3654.4|3652|192
1750937700000|2025-06-26 11:35:00|3655.2|3652.2|3651.2|3648.2|3655.3|3652.6|3651|3648|267
1750938000000|2025-06-26 11:40:00|3651.1|3648.1|3647.5|3644.5|3651.5|3648.7|3645.6|3643.3|293
1750938300000|2025-06-26 11:45:00|3647.7|3644.7|3656.6|3653.6|3656.7|3653.8|3646.3|3644|264
1750938600000|2025-06-26 11:50:00|3656.9|3653.9|3659.1|3656.1|3662.2|3659.2|3656.6|3653.6|227
1750938900000|2025-06-26 11:55:00|3659.3|3656.3|3663.3|3661.3|3664.7|3662.4|3657.5|3654.5|246
1750939200000|2025-06-26 12:00:00|3663.9|3661.9|3664.1|3662.1|3665.6|3663.6|3661.6|3658.7|186
1750939500000|2025-06-26 12:05:00|3663.9|3661.9|3663.2|3660.2|3665.9|3663.9|3660.9|3658.9|167
1750939800000|2025-06-26 12:10:00|3663.4|3660.4|3663.5|3660.5|3666.7|3663.9|3663.1|3660.1|178
1750940100000|2025-06-26 12:15:00|3663.6|3660.6|3666.6|3663.6|3668|3665.4|3662.7|3660|155
1750940400000|2025-06-26 12:20:00|3666.8|3663.8|3666.8|3664.8|3668.6|3665.8|3666.3|3663.8|260
1750940700000|2025-06-26 12:25:00|3667|3665|3668|3662.5|3669.4|3667.4|3666|3662.5|271
1750941000000|2025-06-26 12:30:00|3667.9|3662.7|3655.2|3652.2|3668|3664.2|3655|3652.2|450
1750941300000|2025-06-26 12:35:00|3655.4|3652.4|3656|3653|3662.2|3659.2|3653|3650.8|414
1750941600000|2025-06-26 12:40:00|3655.9|3652.9|3657.8|3654.8|3658.8|3656|3649.5|3647.5|389
1750941900000|2025-06-26 12:45:00|3657.7|3654.7|3649.9|3647.9|3658.7|3656.5|3648.9|3646.4|392
1750942200000|2025-06-26 12:50:00|3650.7|3647.7|3643.5|3640.5|3652.4|3649.4|3641.8|3639.3|498
1750942500000|2025-06-26 12:55:00|3643.3|3640.3|3640.8|3637.8|3646.3|3643.3|3638.4|3635.5|508
1750942800000|2025-06-26 13:00:00|3641.7|3638.7|3639.8|3636.8|3646|3643|3627.2|3625.2|761
1750943100000|2025-06-26 13:05:00|3639.4|3636.4|3639.5|3636.5|3645.6|3642.6|3635.8|3632.8|459
1750943400000|2025-06-26 13:10:00|3639.3|3636.3|3642|3639|3642.5|3639.9|3635.9|3632.9|442
1750943700000|2025-06-26 13:15:00|3641.9|3638.9|3650.1|3648.1|3650.1|3648.1|3641.9|3638.9|628
1750944000000|2025-06-26 13:20:00|3649.9|3646.9|3646.2|3643.2|3654|3651.5|3645.7|3642.7|643
1750944300000|2025-06-26 13:25:00|3646.4|3643.4|3648.3|3646.3|3651|3648.1|3645.5|3642.5|424
1750944600000|2025-06-26 13:30:00|3648.5|3646.5|3639.2|3637.2|3651.2|3648.3|3636.9|3634.7|700
1750944900000|2025-06-26 13:35:00|3639.5|3637.5|3635.5|3633.5|3643.4|3640.4|3633.6|3631|746
1750945200000|2025-06-26 13:40:00|3635.7|3633.7|3648.3|3645.3|3649.7|3647.5|3635|3632.5|702
1750945500000|2025-06-26 13:45:00|3648.5|3645.5|3649.5|3646.5|3650.3|3647.5|3643.9|3641|643
1750945800000|2025-06-26 13:50:00|3649.1|3647.1|3655|3653|3657.9|3655|3648.8|3646.6|661
1750946100000|2025-06-26 13:55:00|3655.1|3653.1|3648.4|3645.4|3655.5|3653.1|3648.4|3645.4|352
1750946400000|2025-06-26 14:00:00|3649|3646|3650.9|3647.9|3655.6|3653.1|3647.5|3644.7|569
1750946700000|2025-06-26 14:05:00|3650.6|3647.6|3657.1|3654.1|3657.8|3655.4|3649.4|3646.8|488
1750947000000|2025-06-26 14:10:00|3656.8|3653.8|3656.7|3654.7|3658.5|3655.7|3654.5|3652.1|492
1750947300000|2025-06-26 14:15:00|3656.9|3654.9|3657.3|3654.3|3660.3|3657.8|3655.3|3652.3|475
1750947600000|2025-06-26 14:20:00|3657|3654|3653.7|3650.7|3657.3|3654.3|3651.6|3649.6|420
1750947900000|2025-06-26 14:25:00|3654|3651|3658.2|3655.2|3661|3658.5|3653.5|3650.5|436
1750948200000|2025-06-26 14:30:00|3658.3|3655.3|3653.3|3650.3|3659.3|3656.8|3650.4|3648.4|379
1750948500000|2025-06-26 14:35:00|3653|3650|3649.7|3647.7|3656.4|3653.7|3648.7|3646.7|475
1750948800000|2025-06-26 14:40:00|3650.6|3647.6|3658.8|3655.8|3659.5|3657.2|3649.5|3647|391
1750949100000|2025-06-26 14:45:00|3659|3656|3657|3655|3660.3|3657.3|3654.7|3652.7|324
1750949400000|2025-06-26 14:50:00|3657.1|3655.1|3656.3|3654.3|3658.7|3656.7|3655.1|3652.8|387
1750949700000|2025-06-26 14:55:00|3656.4|3654.4|3656.8|3654.8|3657.1|3655.1|3654.1|3652.1|277
1750950000000|2025-06-26 15:00:00|3657|3655|3659.9|3657.9|3661.3|3659.3|3655.6|3653.6|464
1750950300000|2025-06-26 15:05:00|3660.1|3658.1|3661.8|3659.8|3662.9|3660.4|3658.6|3656.3|422
1750950600000|2025-06-26 15:10:00|3661.9|3659.9|3662.8|3660.8|3663.3|3661.3|3660.1|3657.4|275
1750950900000|2025-06-26 15:15:00|3662.7|3660.7|3662.7|3660.7|3664.2|3662.1|3661.3|3659.3|263
1750951200000|2025-06-26 15:20:00|3662.8|3660.8|3662.7|3660.7|3664.5|3662.2|3661.6|3659.3|329
1750951500000|2025-06-26 15:25:00|3662.8|3660.8|3659.7|3657.7|3663.7|3661.5|3659.3|3657.2|202
1750951800000|2025-06-26 15:30:00|3659.6|3657.6|3661.1|3659.1|3662.5|3659.9|3659|3657|285
1750952100000|2025-06-26 15:35:00|3660.9|3658.9|3666.5|3664.5|3666.6|3664.6|3660|3657.9|350
1750952400000|2025-06-26 15:40:00|3666.6|3664.6|3664.1|3662.1|3667.3|3665.3|3663.8|3661.5|336
1750952700000|2025-06-26 15:45:00|3664.3|3662.3|3664.1|3662.1|3664.8|3662.4|3662.9|3660.5|323
1750953000000|2025-06-26 15:50:00|3664.2|3662.2|3664.6|3662.6|3665.9|3663.9|3663.9|3661.9|243
1750953300000|2025-06-26 15:55:00|3664.7|3662.7|3667.5|3665.5|3667.6|3665.6|3664.7|3662.4|237
1750953600000|2025-06-26 16:00:00|3667.6|3665.6|3668.9|3666.9|3669.5|3667.1|3667|3665|257
1750953900000|2025-06-26 16:05:00|3669|3667|3667.5|3665.5|3669.3|3667|3667|3665|305
1750954200000|2025-06-26 16:10:00|3667.7|3665.7|3667|3665|3668.8|3666.8|3666.8|3664.8|188
1750954500000|2025-06-26 16:15:00|3667.3|3665.3|3667.3|3665.3|3668.3|3666.3|3665.1|3663.1|183
1750954800000|2025-06-26 16:20:00|3667.5|3665.5|3667.9|3665.9|3669|3667|3667|3665|277
1750955100000|2025-06-26 16:25:00|3668|3666|3666.4|3664.4|3669.4|3667|3666|3664|377
1750955400000|2025-06-26 16:30:00|3666.3|3664.3|3666.5|3664.5|3667.5|3665.5|3665.4|3663.4|242
1750955700000|2025-06-26 16:35:00|3666.4|3664.4|3669.9|3667.9|3670|3668|3665.4|3663.4|191
1750956000000|2025-06-26 16:40:00|3670|3668|3669.3|3667.3|3670.9|3668.9|3668.8|3666.8|194
1750956300000|2025-06-26 16:45:00|3668.8|3666.8|3670.3|3668.3|3670.5|3668.5|3667.3|3665.3|144
1750956600000|2025-06-26 16:50:00|3670.4|3668.4|3669.9|3667.9|3670.8|3668.8|3669.5|3667.4|212
1750956900000|2025-06-26 16:55:00|3670.1|3668.1|3669|3667|3670.9|3668.9|3668.4|3666.4|182
1750957200000|2025-06-26 17:00:00|3668.9|3666.9|3669.5|3667.5|3670.5|3668.5|3668.9|3666.9|283
1750957500000|2025-06-26 17:05:00|3669.8|3667.8|3667.5|3665.5|3670.1|3668.1|3667.5|3665.5|230
1750957800000|2025-06-26 17:10:00|3667.6|3665.6|3669.1|3667.1|3669.3|3667.3|3666.3|3664.3|243
1750958100000|2025-06-26 17:15:00|3669.2|3667.2|3669.8|3666.8|3671.7|3669.2|3668.9|3666.4|232
1750958400000|2025-06-26 17:20:00|3669.3|3667.3|3671.1|3668.1|3672.7|3670.7|3669|3667|177
1750958700000|2025-06-26 17:25:00|3671.4|3668.4|3668.3|3666.3|3672.2|3669.2|3668.3|3666.2|282
1750959000000|2025-06-26 17:30:00|3668.4|3666.4|3667.2|3665.2|3668.8|3666.8|3667.2|3665.1|184
1750959300000|2025-06-26 17:35:00|3666.7|3664.7|3667.2|3665.2|3667.5|3665.4|3665.1|3663.1|204
1750959600000|2025-06-26 17:40:00|3667.1|3665.1|3667.8|3665.8|3668.5|3666.5|3667.1|3665.1|185
1750959900000|2025-06-26 17:45:00|3668.1|3666.1|3668.2|3666.2|3668.3|3666.3|3666.2|3663.6|118
1750960200000|2025-06-26 17:50:00|3667.8|3665.8|3666.3|3664.3|3669.3|3667.3|3666.2|3664.2|230
1750960500000|2025-06-26 17:55:00|3666.4|3664.4|3665.8|3663.8|3666.9|3664.9|3665.4|3663.4|167
1750960800000|2025-06-26 18:00:00|3665.9|3663.9|3666.9|3664.9|3667.4|3665.3|3663.4|3661.4|249
1750961100000|2025-06-26 18:05:00|3666.7|3664.7|3663.9|3661.9|3667.4|3665.4|3663.2|3661.2|226
1750961400000|2025-06-26 18:10:00|3663.8|3661.8|3665.7|3663.7|3667.5|3664.5|3663.8|3661.8|190
1750961700000|2025-06-26 18:15:00|3665.8|3663.8|3666|3664|3667.3|3664.7|3665.4|3663|171
1750962000000|2025-06-26 18:20:00|3665.6|3663.6|3666.7|3664.7|3667.1|3665.1|3665.5|3663.5|110
1750962300000|2025-06-26 18:25:00|3666.6|3664.6|3664.1|3662.1|3666.9|3664.9|3664|3661.8|143
1750962600000|2025-06-26 18:30:00|3663.4|3661.4|3664.2|3662.2|3664.6|3662.5|3662.1|3659.6|94
1750962900000|2025-06-26 18:35:00|3664.1|3662.1|3664.8|3662.8|3665.4|3663.4|3662.9|3660.7|149
1750963200000|2025-06-26 18:40:00|3664.7|3662.7|3663.6|3661.6|3665.4|3663.3|3662.9|3660.9|164
1750963500000|2025-06-26 18:45:00|3663.5|3661.5|3665.9|3663.9|3666.5|3664.5|3663.5|3661.5|97
1750963800000|2025-06-26 18:50:00|3666|3664|3666.1|3664.1|3666.2|3664.2|3665.3|3663.3|121
1750964100000|2025-06-26 18:55:00|3666|3664|3665.5|3663.5|3666.5|3664.5|3665|3663|56
1750964400000|2025-06-26 19:00:00|3664.9|3662.9|3665.3|3663.3|3666.2|3664|3664.5|3662.5|88
1750964700000|2025-06-26 19:05:00|3665.4|3663.4|3662.3|3660.3|3667|3665|3662.3|3660.3|162
1750965000000|2025-06-26 19:10:00|3662.4|3660.4|3660.8|3658.8|3662.4|3660.4|3660.8|3658.8|120
1750965300000|2025-06-26 19:15:00|3660.9|3658.9|3659.4|3657.4|3660.9|3658.9|3659.1|3657.1|93
1750965600000|2025-06-26 19:20:00|3659.3|3657.3|3661.9|3659.9|3662.5|3660.5|3659.2|3657.2|148
1750965900000|2025-06-26 19:25:00|3662|3660|3667.4|3665.4|3667.7|3665.7|3661.8|3659.8|118
1750966200000|2025-06-26 19:30:00|3667.6|3665.6|3669.2|3667.2|3671|3668.7|3667.4|3665.4|125
1750966500000|2025-06-26 19:35:00|3669.3|3667.3|3670.2|3668.2|3671|3669|3669.3|3667.3|114
1750966800000|2025-06-26 19:40:00|3670.1|3668.1|3670.6|3668.6|3671|3668.8|3668.7|3666.7|161
1750967100000|2025-06-26 19:45:00|3670.3|3668.3|3668.6|3666.6|3670.6|3668.6|3667.2|3665.2|132
1750967400000|2025-06-26 19:50:00|3668.9|3666.9|3670.5|3668.5|3671.5|3669.4|3668.8|3666.8|231
1750967700000|2025-06-26 19:55:00|3670.6|3668.6|3670.2|3668.2|3671.4|3669.4|3669.8|3667.8|212
1750968000000|2025-06-26 20:00:00|3669.6|3667.6|3669.8|3667.8|3671.3|3669.3|3669.6|3667.2|80
1750968300000|2025-06-26 20:05:00|3669.7|3667.7|3669.3|3667.3|3669.8|3667.8|3668.8|3666.8|74
1750968600000|2025-06-26 20:10:00|3669.5|3667.5|3667.6|3664.6|3669.5|3667.5|3667.3|3664.6|45
1750968900000|2025-06-26 20:15:00|3667.3|3665.3|3666.4|3664.4|3667.4|3665.4|3666.3|3664.3|35
1750969200000|2025-06-26 20:20:00|3666.3|3664.3|3664.8|3662.8|3666.9|3664.9|3664.7|3662.5|80
1750969500000|2025-06-26 20:25:00|3665|3663|3667.3|3664.3|3667.3|3664.5|3664.5|3662.5|65
1750969800000|2025-06-26 20:30:00|3667|3665|3667.4|3665.4|3667.8|3665.4|3666.1|3664.1|52
1750970100000|2025-06-26 20:35:00|3667.9|3665.9|3667.9|3665.9|3668.6|3666.2|3667.6|3665.4|51
1750970400000|2025-06-26 20:40:00|3667.8|3665.8|3666.9|3664.9|3668.4|3666.3|3666.6|3664.6|50
1750970700000|2025-06-26 20:45:00|3666.4|3664.4|3668.6|3666.6|3668.6|3666.6|3665.6|3662.9|98
1750971000000|2025-06-26 20:50:00|3668.4|3666.4|3667.9|3664.9|3669.6|3667.4|3666.3|3663.8|84
1750971300000|2025-06-26 20:55:00|3667.7|3664.7|3667.1|3665.1|3668.7|3666.1|3666.1|3663.4|158
1750975200000|2025-06-26 22:00:00|3668.2|3665.2|3666.9|3663.9|3668.5|3665.5|3665.5|3662.5|137
1750975500000|2025-06-26 22:05:00|3667.1|3664.1|3666.3|3663.3|3667.3|3664.3|3665.3|3662.3|70
1750975800000|2025-06-26 22:10:00|3666|3663|3668|3665|3668.3|3665.3|3665.3|3662.3|34
1750976100000|2025-06-26 22:15:00|3667.8|3664.8|3667.8|3664.8|3667.8|3664.8|3666.8|3663.8|49
1750976400000|2025-06-26 22:20:00|3667.4|3664.4|3668.3|3665.3|3668.5|3665.5|3666.8|3663.8|44
1750976700000|2025-06-26 22:25:00|3668|3665|3669.7|3666.7|3671|3668|3668|3665|34
1750977000000|2025-06-26 22:30:00|3669.8|3666.8|3666.3|3663.3|3670.8|3667.8|3666|3663|71
1750977300000|2025-06-26 22:35:00|3666.5|3663.5|3666.8|3663.8|3668.3|3665.3|3666.2|3663.2|69
1750977600000|2025-06-26 22:40:00|3666.3|3663.3|3666.3|3663.3|3667.3|3664.3|3665.8|3662.8|64
1750977900000|2025-06-26 22:45:00|3665.9|3662.9|3665.7|3662.7|3666.8|3663.8|3664.9|3661.9|81
1750978200000|2025-06-26 22:50:00|3666|3663|3667.2|3664.2|3667.8|3664.8|3666|3663|32
1750978500000|2025-06-26 22:55:00|3667.4|3664.4|3666.7|3663.7|3667.8|3664.8|3666.7|3663.7|27
1750978800000|2025-06-26 23:00:00|3666.8|3663.8|3667.2|3664.2|3669.2|3666.2|3666.2|3663.2|119
1750979100000|2025-06-26 23:05:00|3667|3664|3667.7|3664.7|3667.8|3664.8|3666.7|3663.7|22
1750979400000|2025-06-26 23:10:00|3667.5|3664.5|3668|3665|3668.8|3665.8|3667.1|3664.1|73
1750979700000|2025-06-26 23:15:00|3667.7|3664.7|3667.2|3664.2|3668.2|3665.2|3666.7|3663.7|45
1750980000000|2025-06-26 23:20:00|3666.8|3663.8|3668.5|3665.5|3669.7|3666.7|3666.2|3663.2|55
1750980300000|2025-06-26 23:25:00|3668.2|3665.2|3667.2|3664.2|3669.2|3666.2|3667.2|3664.2|47
1750980600000|2025-06-26 23:30:00|3667.7|3664.7|3664.7|3661.7|3667.7|3664.7|3664.2|3661.2|55
1750980900000|2025-06-26 23:35:00|3665|3662|3666.7|3663.7|3667.2|3664.2|3664.5|3661.5|94
1750981200000|2025-06-26 23:40:00|3667.2|3664.2|3666.7|3663.7|3667.3|3664.3|3665.4|3662.4|71
1750981500000|2025-06-26 23:45:00|3667|3664|3667|3664|3668.3|3665.3|3665.9|3662.9|73
1750981800000|2025-06-26 23:50:00|3666.7|3663.7|3665.2|3662.2|3666.8|3664|3663.7|3661.2|67
1750982100000|2025-06-26 23:55:00|3665.4|3662.4|3665.2|3662.2|3665.4|3662.5|3662.9|3659.9|89
1750982400000|2025-06-27 00:00:00|3665|3662|3665.7|3662.7|3668.2|3665.3|3662.8|3660.8|198
1750982700000|2025-06-27 00:05:00|3666.3|3663.3|3667.7|3665.7|3667.8|3665.8|3664.6|3661.6|171
1750983000000|2025-06-27 00:10:00|3667.9|3665.9|3665.7|3663.7|3668.1|3666.1|3665.2|3663.2|115
1750983300000|2025-06-27 00:15:00|3665.5|3663.5|3666|3664|3666.2|3664.2|3664.2|3662.2|168
1750983600000|2025-06-27 00:20:00|3665.9|3663.9|3665.9|3662.9|3667.2|3665.2|3664.7|3662.3|167
1750983900000|2025-06-27 00:25:00|3665.5|3663.5|3665|3663|3666|3664|3664.2|3662.2|122
1750984200000|2025-06-27 00:30:00|3665.3|3663.3|3664.7|3662.7|3665.9|3663.7|3663.5|3661.2|150
1750984500000|2025-06-27 00:35:00|3664.5|3662.5|3662.9|3659.9|3665.7|3663.7|3662.1|3659.9|110
1750984800000|2025-06-27 00:40:00|3663.3|3660.3|3662.4|3660.4|3664.7|3661.7|3661.9|3659.6|107
1750985100000|2025-06-27 00:45:00|3661.9|3659.9|3662.2|3660.2|3663.5|3660.6|3661.9|3659.4|100
1750985400000|2025-06-27 00:50:00|3662|3660|3663.9|3661.9|3664|3662|3660.9|3658.5|174
1750985700000|2025-06-27 00:55:00|3664.4|3661.4|3661.8|3659.8|3664.4|3661.4|3660.8|3658.3|167
1750986000000|2025-06-27 01:00:00|3661.5|3659.5|3660.2|3657.2|3661.8|3659.8|3654.9|3652.7|434
1750986300000|2025-06-27 01:05:00|3660.3|3657.3|3654.2|3652.2|3660.4|3657.4|3653.2|3651.2|269
1750986600000|2025-06-27 01:10:00|3653.9|3651.9|3656.9|3654.9|3658.4|3656.4|3653.9|3651.9|269
1750986900000|2025-06-27 01:15:00|3657.3|3655.3|3656.1|3654.1|3660|3658|3655.1|3653.1|232
1750987200000|2025-06-27 01:20:00|3655.8|3653.8|3657.3|3655.3|3658.3|3656.3|3654.3|3652.3|282
1750987500000|2025-06-27 01:25:00|3657.4|3655.4|3662.8|3660.8|3663.4|3661.4|3657.2|3655.2|237
1750987800000|2025-06-27 01:30:00|3662.5|3660.5|3661.3|3659.3|3662.9|3660.9|3659.4|3657|370
1750988100000|2025-06-27 01:35:00|3661.1|3659.1|3660.3|3658.3|3661.6|3659.5|3657.8|3655.3|252
1750988400000|2025-06-27 01:40:00|3660.1|3658.1|3662.1|3659.1|3663.8|3661.8|3659.5|3657.5|311
1750988700000|2025-06-27 01:45:00|3662.3|3659.3|3661.2|3659.2|3662.4|3659.7|3658|3655|380
1750989000000|2025-06-27 01:50:00|3661.1|3659.1|3664.1|3661.1|3665.7|3663.5|3660.6|3658.6|450
1750989300000|2025-06-27 01:55:00|3663.9|3660.9|3663.6|3661.6|3666.4|3664.4|3663.1|3660.6|366
1750989600000|2025-06-27 02:00:00|3664|3662|3666.4|3664.4|3667|3664.7|3661|3658.4|403
1750989900000|2025-06-27 02:05:00|3666.2|3664.2|3669|3667|3669.5|3667.5|3666.2|3664.2|246
1750990200000|2025-06-27 02:10:00|3668.9|3666.9|3668.6|3666.6|3669.6|3667.6|3667.5|3664.5|271
1750990500000|2025-06-27 02:15:00|3668.4|3666.4|3669.6|3667.6|3669.6|3667.6|3667.7|3664.8|164
1750990800000|2025-06-27 02:20:00|3669.5|3667.5|3667.7|3665.7|3669.9|3667.8|3666.9|3664.9|145
1750991100000|2025-06-27 02:25:00|3667.8|3665.8|3668.3|3665.3|3669.6|3667.4|3667|3664.3|172
1750991400000|2025-06-27 02:30:00|3668.1|3665.1|3663.8|3661.8|3668.2|3665.2|3663.8|3661.6|295
1750991700000|2025-06-27 02:35:00|3664|3662|3663.6|3660.6|3665.2|3662.9|3660.9|3658.6|280
1750992000000|2025-06-27 02:40:00|3663.8|3660.8|3664.4|3662.4|3666.3|3663.8|3663|3660|281
1750992300000|2025-06-27 02:45:00|3664.6|3661.6|3664.2|3662.2|3664.7|3662.3|3662.1|3659.7|270
1750992600000|2025-06-27 02:50:00|3664.3|3662.3|3666.8|3664.8|3668.2|3665.8|3664.1|3662.1|238
1750992900000|2025-06-27 02:55:00|3667|3665|3668.5|3666.5|3670.1|3667.6|3666.3|3663.8|286
1750993200000|2025-06-27 03:00:00|3668.3|3666.3|3670.1|3668.1|3673.9|3671.7|3667.1|3664.9|334
1750993500000|2025-06-27 03:05:00|3669.6|3667.6|3664.2|3661.2|3670.6|3667.6|3662.6|3660.6|285
1750993800000|2025-06-27 03:10:00|3664.4|3661.4|3661.6|3659.6|3665.1|3662.4|3660.8|3658.6|236
1750994100000|2025-06-27 03:15:00|3661.7|3659.7|3659.5|3656.5|3661.7|3659.7|3655.5|3653|471
1750994400000|2025-06-27 03:20:00|3659.4|3656.4|3652.3|3649.3|3659.5|3657.5|3651.9|3648.9|523
1750994700000|2025-06-27 03:25:00|3651.5|3649.5|3654.3|3652.3|3657.1|3654.6|3651.4|3649.4|360
1750995000000|2025-06-27 03:30:00|3654.4|3651.3|3652.6|3649.6|3657.3|3654.6|3651.6|3649.4|213
1750995300000|2025-06-27 03:35:00|3652.2|3650.2|3649.9|3647.9|3653.6|3651.2|3649.1|3646.9|169
1750995600000|2025-06-27 03:40:00|3650|3648|3650.2|3648.2|3650.5|3648.5|3646.9|3644.9|173
1750995900000|2025-06-27 03:45:00|3650.3|3648.3|3647|3644|3650.8|3648.3|3646.6|3643.9|205
1750996200000|2025-06-27 03:50:00|3646.9|3643.9|3643.4|3641.4|3647|3644.2|3643|3641|288
1750996500000|2025-06-27 03:55:00|3644.1|3641.1|3642.2|3640.2|3644.4|3642.4|3641.1|3639.1|249
1750996800000|2025-06-27 04:00:00|3642|3640|3642.8|3640.8|3644|3642|3641|3638.4|287
1750997100000|2025-06-27 04:05:00|3642.6|3640.6|3641.9|3639.9|3644.9|3642.6|3640.7|3638.7|186
1750997400000|2025-06-27 04:10:00|3641.8|3639.8|3641.1|3639.1|3642.5|3640.1|3640.6|3638.6|211
1750997700000|2025-06-27 04:15:00|3640.8|3638.8|3642|3640|3644.8|3642.8|3640.6|3638.6|197
1750998000000|2025-06-27 04:20:00|3641.8|3639.8|3645.2|3643.2|3645.4|3643.4|3641.1|3639.1|151
1750998300000|2025-06-27 04:25:00|3645.7|3643.7|3649.2|3647.2|3651.2|3648.2|3645.4|3643.4|149
1750998600000|2025-06-27 04:30:00|3649|3647|3651.8|3648.8|3653.5|3651.5|3648.3|3645.9|149
1750998900000|2025-06-27 04:35:00|3652.1|3649.1|3651.1|3649.1|3653.2|3650.9|3650.5|3647.5|155
1750999200000|2025-06-27 04:40:00|3650.9|3648.9|3649.3|3647.3|3650.9|3648.9|3648.8|3646.8|104
1750999500000|2025-06-27 04:45:00|3649.1|3647.1|3652.9|3649.9|3655.1|3652.7|3648.3|3646.3|112
1750999800000|2025-06-27 04:50:00|3652.2|3650.2|3652.4|3650.4|3653.9|3651.2|3651.1|3649.1|99
1751000100000|2025-06-27 04:55:00|3652.1|3650.1|3648.4|3646.4|3652.4|3650.2|3648.2|3646.2|142
1751000400000|2025-06-27 05:00:00|3648.6|3646.6|3655.7|3652.7|3657.1|3654.3|3648.1|3645.9|164
1751000700000|2025-06-27 05:05:00|3655|3652|3650.6|3648.6|3656|3653.3|3650.1|3648.1|136
1751001000000|2025-06-27 05:10:00|3650.5|3648.5|3655.7|3653.7|3656.7|3654|3648.7|3646.7|159
1751001300000|2025-06-27 05:15:00|3656.2|3654.2|3656.5|3654.5|3659.5|3656.7|3655.6|3653.6|185
1751001600000|2025-06-27 05:20:00|3656.6|3654.6|3653.2|3651.2|3657.5|3655.5|3652.5|3650.5|117
1751001900000|2025-06-27 05:25:00|3652.6|3650.6|3656.2|3654.2|3660|3657|3650.5|3648.5|164
1751002200000|2025-06-27 05:30:00|3656.3|3654.3|3659.8|3656.8|3661|3658|3650.5|3648|362
1751002500000|2025-06-27 05:35:00|3660|3657|3662|3659|3662.8|3659.8|3658.7|3655.8|250
1751002800000|2025-06-27 05:40:00|3662.4|3659.4|3661.1|3658.1|3664.9|3661.9|3659.6|3656.6|203
1751003100000|2025-06-27 05:45:00|3660.6|3657.6|3658.1|3655.1|3661.9|3659.1|3653.4|3650.8|185
1751003400000|2025-06-27 05:50:00|3658.5|3655.5|3661.1|3658.1|3663.7|3660.9|3657.6|3655.1|198
1751003700000|2025-06-27 05:55:00|3660.8|3657.8|3660.8|3657.8|3661.8|3659.8|3655.1|3653.1|233
1751004000000|2025-06-27 06:00:00|3660.9|3657.9|3661|3659|3663|3660.3|3656|3654|317
1751004300000|2025-06-27 06:05:00|3660.5|3658.5|3656|3654|3660.5|3658.5|3655.6|3653.3|264
1751004600000|2025-06-27 06:10:00|3655.9|3653.9|3661.3|3658.3|3661.3|3659.1|3655.9|3653.4|216
1751004900000|2025-06-27 06:15:00|3661|3658|3659.7|3656.7|3661|3658.4|3656.8|3653.8|246
1751005200000|2025-06-27 06:20:00|3660.2|3657.7|3659.7|3657.7|3661.3|3659|3656.7|3654.2|230
1751005500000|2025-06-27 06:25:00|3659.5|3657.5|3658.2|3656.2|3660.2|3658|3656|3653.7|264
1751005800000|2025-06-27 06:30:00|3657.9|3655.9|3653.7|3651.7|3659.3|3657.3|3651.9|3649.9|386
1751006100000|2025-06-27 06:35:00|3653.9|3651.9|3648|3646|3655.4|3653.4|3647.7|3645.2|356
1751006400000|2025-06-27 06:40:00|3647.9|3645.9|3645.9|3643.9|3650.7|3648.5|3645.4|3643.1|435
1751006700000|2025-06-27 06:45:00|3646.4|3644.4|3647.1|3644.1|3649.1|3646.9|3645|3642.5|384
1751007000000|2025-06-27 06:50:00|3647.2|3644.2|3646|3644|3649|3646.5|3644.6|3642.6|456
1751007300000|2025-06-27 06:55:00|3645.7|3643.7|3648.8|3646.8|3650.5|3647.9|3645.2|3643.2|293
1751007600000|2025-06-27 07:00:00|3648.7|3646.7|3647.7|3645.7|3650.2|3647.8|3647.4|3644.9|208
1751007900000|2025-06-27 07:05:00|3647.6|3645.6|3642|3640|3649.4|3646.8|3641.9|3639.9|290
1751008200000|2025-06-27 07:10:00|3642.1|3640.1|3640.5|3638.5|3643.6|3640.7|3640.1|3638.1|363
1751008500000|2025-06-27 07:15:00|3641|3639|3638.3|3636.3|3642.9|3640.8|3637.9|3635.9|222
1751008800000|2025-06-27 07:20:00|3638.4|3636.4|3621.8|3619.8|3639.9|3637.9|3621|3619|480
1751009100000|2025-06-27 07:25:00|3622.1|3620.1|3631.2|3628.2|3633.7|3631.4|3617.8|3615.8|597
1751009400000|2025-06-27 07:30:00|3631.3|3628.3|3634.3|3632.3|3635.9|3633.4|3627.7|3625.2|302
1751009700000|2025-06-27 07:35:00|3633.1|3631.1|3617.5|3615.5|3633.4|3631.3|3617.5|3615.4|385
1751010000000|2025-06-27 07:40:00|3618.5|3615.4|3626.3|3624.3|3626.7|3624.6|3614.9|3612.9|451
1751010300000|2025-06-27 07:45:00|3626|3624|3617.3|3615.3|3626.3|3624.3|3614.9|3612.9|340
1751010600000|2025-06-27 07:50:00|3617.2|3615.2|3616.8|3614.8|3618.5|3616.2|3613.6|3611.5|285
1751010900000|2025-06-27 07:55:00|3617|3615|3610.6|3608.6|3618.3|3616.3|3609.2|3607.2|352
1751011200000|2025-06-27 08:00:00|3611.4|3609.4|3605.8|3602.8|3620.5|3618.3|3603.9|3601.9|560
1751011500000|2025-06-27 08:05:00|3605.6|3602.6|3613.7|3610.7|3615.7|3613.7|3602.8|3600.8|383
1751011800000|2025-06-27 08:10:00|3613.4|3610.4|3613.3|3611.3|3613.7|3611.5|3606.7|3604.2|405
1751012100000|2025-06-27 08:15:00|3613.4|3611.4|3607.7|3605.7|3617.5|3615.4|3607.2|3604.7|372
1751012400000|2025-06-27 08:20:00|3607.4|3605.4|3609.8|3607.8|3610.3|3608.1|3603.5|3601.1|300
1751012700000|2025-06-27 08:25:00|3609.9|3607.9|3611.9|3609.9|3614.3|3612.3|3608.7|3605.7|337
1751013000000|2025-06-27 08:30:00|3611.7|3609.7|3611.7|3609.7|3614.8|3611.9|3610|3608|306
1751013300000|2025-06-27 08:35:00|3611.8|3608.8|3613.1|3611.1|3614.6|3612.4|3610.9|3608.8|218
1751013600000|2025-06-27 08:40:00|3613.6|3611.6|3617.9|3615.9|3618.4|3616.2|3612.4|3609.9|216
1751013900000|2025-06-27 08:45:00|3618.2|3616.2|3613|3611|3618.5|3616.5|3610.4|3608.4|290
1751014200000|2025-06-27 08:50:00|3612.8|3610.8|3609.9|3607.9|3613.8|3611.1|3606.2|3604.2|302
1751014500000|2025-06-27 08:55:00|3610.1|3608.1|3607.8|3605.8|3611.9|3609.9|3607.6|3605.6|227
1751014800000|2025-06-27 09:00:00|3608|3606|3604.7|3601.7|3609|3606.3|3602.8|3600.8|333
1751015100000|2025-06-27 09:05:00|3604.6|3601.6|3602.3|3600.3|3609.2|3607|3602.1|3600.1|328
1751015400000|2025-06-27 09:10:00|3602.6|3600.6|3595.4|3593.4|3603.6|3601.6|3595|3592.5|437
1751015700000|2025-06-27 09:15:00|3594.9|3591.9|3593.7|3590.7|3594.9|3592.7|3580.7|3577.7|704
1751016000000|2025-06-27 09:20:00|3594.2|3591.2|3596.1|3593.1|3597|3594.6|3590.1|3587.1|363
1751016300000|2025-06-27 09:25:00|3595.9|3592.9|3589.6|3586.6|3597.4|3595.4|3588.8|3586|312
1751016600000|2025-06-27 09:30:00|3589.9|3586.9|3592.8|3590.8|3593.7|3591|3585.9|3583.9|305
1751016900000|2025-06-27 09:35:00|3593.1|3591.1|3593.6|3591.6|3598.7|3596.5|3591.6|3589.6|342
1751017200000|2025-06-27 09:40:00|3594.1|3592.1|3596.5|3594.5|3597.4|3595.4|3592.3|3590.1|295
1751017500000|2025-06-27 09:45:00|3596.6|3594.6|3593.5|3591.5|3596.6|3594.6|3590.3|3588.1|242
1751017800000|2025-06-27 09:50:00|3593.3|3591.3|3592.7|3590.7|3595.8|3593.5|3591.2|3589.2|298
1751018100000|2025-06-27 09:55:00|3592.9|3590.9|3591.1|3589.1|3593.1|3591.1|3590.5|3588.2|289
1751018400000|2025-06-27 10:00:00|3591.3|3589.3|3594.4|3592.4|3595.4|3593.1|3591.1|3588.6|224
1751018700000|2025-06-27 10:05:00|3594.5|3592.5|3600.4|3598.4|3600.5|3598.5|3594.3|3592.3|275
1751019000000|2025-06-27 10:10:00|3600.2|3598.2|3597.8|3595.8|3601.2|3599.2|3597.6|3595.3|212
1751019300000|2025-06-27 10:15:00|3598.3|3596.3|3604.4|3602.4|3604.9|3602.4|3598.3|3595.8|216
1751019600000|2025-06-27 10:20:00|3604.2|3602.2|3598.8|3596.8|3604.4|3602.4|3598|3596|247
1751019900000|2025-06-27 10:25:00|3598.6|3596.6|3596.8|3594.8|3601.6|3599.3|3596|3593.8|214
1751020200000|2025-06-27 10:30:00|3596.5|3594.5|3594.2|3592.2|3597.1|3595.1|3593.1|3590.7|202
1751020500000|2025-06-27 10:35:00|3593.6|3591.6|3595|3592|3596.6|3594.2|3593.6|3591.1|223
1751020800000|2025-06-27 10:40:00|3594.9|3591.9|3597.5|3595.5|3597.8|3595.7|3594.2|3591.9|203
1751021100000|2025-06-27 10:45:00|3597.7|3594.7|3597|3595|3600.7|3598.7|3596.5|3593.5|211
1751021400000|2025-06-27 10:50:00|3597.1|3594|3598.7|3596.7|3600.6|3598.6|3594.9|3592.1|275
1751021700000|2025-06-27 10:55:00|3598.1|3596.1|3601.2|3599.2|3603.2|3601|3597.6|3595.6|234
1751022000000|2025-06-27 11:00:00|3601.5|3599.5|3601.8|3598.8|3603|3600.6|3598.1|3596.1|229
1751022300000|2025-06-27 11:05:00|3602|3599|3599.5|3597.5|3602|3599.1|3598.9|3596.5|171
1751022600000|2025-06-27 11:10:00|3600.5|3597.9|3601.4|3598.4|3601.5|3598.8|3597.6|3595.6|166
1751022900000|2025-06-27 11:15:00|3601.6|3598.6|3601.3|3598.3|3602.2|3599.2|3599.6|3596.6|301
1751023200000|2025-06-27 11:20:00|3601.1|3598.1|3600.8|3597.8|3603.9|3601.1|3600.5|3597.5|243
1751023500000|2025-06-27 11:25:00|3600.6|3597.6|3603.1|3600.1|3603.6|3600.6|3600.2|3597.2|222
1751023800000|2025-06-27 11:30:00|3603.2|3600.2|3604.7|3601.7|3607|3604|3602.7|3599.7|225
1751024100000|2025-06-27 11:35:00|3604.5|3601.5|3598.8|3595.8|3604.7|3601.7|3595.3|3592.3|377
1751024400000|2025-06-27 11:40:00|3599|3596|3601.6|3598.6|3603.6|3601.6|3597.6|3594.6|261
1751024700000|2025-06-27 11:45:00|3601.2|3598.2|3595.5|3592.5|3603.1|3600.1|3595.1|3592.5|265
1751025000000|2025-06-27 11:50:00|3595.8|3592.8|3601.9|3599.9|3601.9|3599.9|3591.9|3589.6|315
1751025300000|2025-06-27 11:55:00|3602|3600|3604.6|3602.6|3606|3604|3601.3|3599.3|332
1751025600000|2025-06-27 12:00:00|3604.5|3602.5|3600.1|3598.1|3605.1|3603.1|3597.6|3595.6|309
1751025900000|2025-06-27 12:05:00|3600.3|3598.3|3598.1|3595.1|3602.8|3600.8|3597.6|3595.1|243
1751026200000|2025-06-27 12:10:00|3597.8|3595.8|3595.3|3593.3|3602.8|3600.8|3594.8|3592.3|428
1751026500000|2025-06-27 12:15:00|3595.6|3593.6|3592.1|3590.1|3597.1|3595|3590.5|3588.4|338
1751026800000|2025-06-27 12:20:00|3591.7|3589.7|3605|3603|3605|3603|3591.3|3589.3|496
1751027100000|2025-06-27 12:25:00|3604.9|3602.9|3607.5|3602.1|3607.5|3604.2|3600.8|3598.8|240
1751027400000|2025-06-27 12:30:00|3607.4|3602|3605|3603|3611.6|3608.7|3603|3601|473
1751027700000|2025-06-27 12:35:00|3604.7|3602.7|3598.4|3595.4|3604.7|3602.7|3593.3|3590.8|600
1751028000000|2025-06-27 12:40:00|3598.1|3595.1|3591.8|3588.8|3600.9|3598.5|3590.8|3587.8|532
1751028300000|2025-06-27 12:45:00|3592.2|3589.2|3595.4|3592.4|3597.6|3595|3590.3|3587.3|421
1751028600000|2025-06-27 12:50:00|3595.6|3592.6|3597.1|3595.1|3599.1|3597.1|3594.5|3591.5|373
1751028900000|2025-06-27 12:55:00|3597.3|3595.3|3599.3|3597.3|3601.6|3599.1|3596.5|3593.9|395
1751029200000|2025-06-27 13:00:00|3599.5|3596.5|3595.8|3592.8|3605.1|3602.4|3591.4|3589.1|1014
1751029500000|2025-06-27 13:05:00|3595.4|3592.4|3602.1|3599.1|3603.2|3600.4|3594.7|3591.7|743
1751029800000|2025-06-27 13:10:00|3601.3|3598.3|3585.1|3582.1|3601.3|3599.1|3582.5|3580|619
1751030100000|2025-06-27 13:15:00|3584|3582|3592.3|3590.3|3593.5|3590.7|3581.8|3579.4|612
1751030400000|2025-06-27 13:20:00|3592.2|3590.2|3588.4|3586.4|3598.1|3595.8|3587.9|3585.4|537
1751030700000|2025-06-27 13:25:00|3588.2|3586.2|3583.7|3580.7|3590.7|3588|3582.8|3580.3|503
1751031000000|2025-06-27 13:30:00|3583.4|3581.4|3592.6|3590.6|3595.5|3592.9|3581.9|3579.2|799
1751031300000|2025-06-27 13:35:00|3592.5|3590.5|3591.2|3589.2|3595.3|3593.2|3586.5|3584.5|760
1751031600000|2025-06-27 13:40:00|3589.9|3587.9|3590.8|3588.8|3596.1|3594.1|3588|3586|526
1751031900000|2025-06-27 13:45:00|3590.7|3588.7|3594.4|3592.4|3595.1|3592.9|3584.3|3582.3|686
1751032200000|2025-06-27 13:50:00|3594.2|3592.2|3601|3599|3602.2|3599.7|3593.4|3590.9|636
1751032500000|2025-06-27 13:55:00|3601.2|3599.2|3603.9|3598.5|3603.9|3601.4|3598|3595.8|436
1751032800000|2025-06-27 14:00:00|3604.2|3598.8|3607.6|3605.6|3609.5|3607.2|3598.4|3595.7|673
1751033100000|2025-06-27 14:05:00|3607.5|3605.5|3610.2|3608.2|3614.2|3612.2|3606.6|3604|694
1751033400000|2025-06-27 14:10:00|3610.7|3608.7|3607.4|3605.4|3613|3611|3605.1|3603.1|503
1751033700000|2025-06-27 14:15:00|3607.5|3605.5|3604.3|3602.3|3611.8|3609.8|3603|3600.8|518
1751034000000|2025-06-27 14:20:00|3604.1|3602.1|3604.2|3602.2|3608.3|3606.3|3601.7|3599.7|509
1751034300000|2025-06-27 14:25:00|3604.6|3602.6|3608.8|3606.8|3609.6|3607.6|3603.8|3601.8|394
1751034600000|2025-06-27 14:30:00|3608.5|3606.5|3609.7|3606.7|3612.2|3610.2|3607.4|3605.4|445
1751034900000|2025-06-27 14:35:00|3608.2|3605.2|3608.5|3606.5|3615.9|3613.9|3606.8|3604.8|555
1751035200000|2025-06-27 14:40:00|3608.6|3606.6|3611.1|3609.1|3614.8|3612.8|3608.5|3606.5|470
1751035500000|2025-06-27 14:45:00|3610.6|3608.6|3606.6|3604.6|3612.1|3610.1|3605.4|3603.4|365
1751035800000|2025-06-27 14:50:00|3606.9|3604.9|3608.3|3606.3|3611.3|3609.3|3606.8|3604.6|336
1751036100000|2025-06-27 14:55:00|3608.5|3606.5|3612.2|3610.2|3612.5|3610.5|3607.7|3605.7|460
1751036400000|2025-06-27 15:00:00|3612.3|3610.3|3611.7|3609.7|3614.5|3612.5|3610.7|3608.7|447
1751036700000|2025-06-27 15:05:00|3611.8|3609.8|3613.2|3611.2|3614.6|3612.6|3610.3|3608.2|289
1751037000000|2025-06-27 15:10:00|3612.7|3610.7|3612.2|3610.2|3614.7|3612.7|3611.6|3609.6|279
1751037300000|2025-06-27 15:15:00|3612.1|3610.1|3610.5|3608.5|3613.1|3611.1|3609.4|3607.4|284
1751037600000|2025-06-27 15:20:00|3610.6|3608.6|3612.7|3610.7|3613.4|3611.4|3609.3|3607.3|299
1751037900000|2025-06-27 15:25:00|3612.5|3610.5|3613.3|3611.3|3615|3612.7|3610.6|3608.6|318
1751038200000|2025-06-27 15:30:00|3613.6|3611.6|3614.2|3612.2|3616.1|3614.1|3611.6|3609.3|414
1751038500000|2025-06-27 15:35:00|3614|3612|3616.1|3614.1|3617.6|3615.6|3613.1|3611.1|372
1751038800000|2025-06-27 15:40:00|3616.4|3614.4|3617.1|3615.1|3617.2|3615.2|3615.2|3613.2|290
1751039100000|2025-06-27 15:45:00|3617.2|3615.2|3615.5|3613.5|3618.9|3616.9|3614.6|3612.6|248
1751039400000|2025-06-27 15:50:00|3615.4|3613.4|3615.3|3613.3|3616.4|3614.4|3613.5|3611.5|246
1751039700000|2025-06-27 15:55:00|3615.2|3613.2|3613.7|3611.7|3615.8|3613.4|3612.5|3610.5|301
1751040000000|2025-06-27 16:00:00|3613.6|3611.6|3615.1|3613.1|3615.8|3613.8|3613.1|3611.1|287
1751040300000|2025-06-27 16:05:00|3615.4|3613.4|3616.3|3614.3|3617.7|3615.7|3614.3|3612.3|238
1751040600000|2025-06-27 16:10:00|3616.2|3614.2|3617.5|3615.5|3618.8|3616.8|3615.3|3613.3|291
1751040900000|2025-06-27 16:15:00|3617.6|3615.6|3616.8|3614.8|3618|3616|3616.2|3614.2|218
1751041200000|2025-06-27 16:20:00|3616.5|3614.5|3618.7|3616.7|3619|3617|3614.5|3612.5|224
1751041500000|2025-06-27 16:25:00|3618.9|3616.9|3620.7|3618.7|3622.2|3620.2|3617.5|3615.5|186
1751041800000|2025-06-27 16:30:00|3620.8|3618.8|3616.4|3614.4|3621|3619|3616.1|3614.1|213
1751042100000|2025-06-27 16:35:00|3616.3|3614.3|3614.3|3612.3|3617.3|3615.3|3614.3|3612.3|225
1751042400000|2025-06-27 16:40:00|3614.2|3612.2|3615.2|3613.2|3616.2|3614.2|3613.7|3611.7|204
1751042700000|2025-06-27 16:45:00|3615.1|3613.1|3617.5|3615.5|3618.2|3616.2|3614.7|3612.7|189
1751043000000|2025-06-27 16:50:00|3617.6|3615.6|3618.4|3616.4|3619.7|3617.7|3617|3615|152
1751043300000|2025-06-27 16:55:00|3618.1|3616.1|3618.1|3616.1|3619|3617|3617.5|3615.5|224
1751043600000|2025-06-27 17:00:00|3618.2|3616.2|3616.2|3614.2|3618.4|3616.4|3615.1|3613.1|151
1751043900000|2025-06-27 17:05:00|3615.9|3613.9|3616.2|3614.2|3617.1|3615.1|3615.2|3613.2|132
1751044200000|2025-06-27 17:10:00|3616.4|3614.4|3616.1|3614.1|3618.1|3616.1|3616|3614|138
1751044500000|2025-06-27 17:15:00|3616|3614|3615.9|3613.9|3616.9|3614.6|3615.8|3613.8|136
1751044800000|2025-06-27 17:20:00|3616|3614|3616.6|3614.6|3618.5|3616.1|3615.9|3613.9|268
1751045100000|2025-06-27 17:25:00|3616.7|3614.7|3616.6|3614.6|3618.3|3616.3|3615.5|3612.9|268
1751045400000|2025-06-27 17:30:00|3616.7|3614.7|3616.2|3614.2|3617.3|3615.2|3615.4|3613.4|206
1751045700000|2025-06-27 17:35:00|3616.3|3614.3|3616.9|3614.9|3617.3|3615.3|3615.2|3613.2|164
1751046000000|2025-06-27 17:40:00|3616.7|3614.7|3613.3|3611.3|3616.8|3614.8|3612.7|3610.3|202
1751046300000|2025-06-27 17:45:00|3613.2|3611.2|3614|3612|3615.2|3613.2|3611.6|3609.2|347
1751046600000|2025-06-27 17:50:00|3613.9|3611.9|3613.4|3611.4|3616.8|3614.8|3613.3|3611.3|316
1751046900000|2025-06-27 17:55:00|3613.8|3611.8|3612.7|3610.7|3613.8|3611.8|3609.1|3607.1|279
1751047200000|2025-06-27 18:00:00|3613|3611|3607.8|3605.8|3613.5|3611.5|3607.3|3605.3|276
1751047500000|2025-06-27 18:05:00|3607.5|3605.5|3609.4|3607.4|3609.6|3607.6|3605.3|3603.3|265
1751047800000|2025-06-27 18:10:00|3609.8|3607.8|3609.4|3607.4|3610.5|3608.5|3608.5|3606.5|243
1751048100000|2025-06-27 18:15:00|3609|3607|3607.9|3605.9|3609.7|3607.5|3606.5|3604.5|150
1751048400000|2025-06-27 18:20:00|3608.1|3606.1|3607.8|3605.8|3608.4|3606.4|3606.4|3604.4|198
1751048700000|2025-06-27 18:25:00|3607.9|3605.9|3607.4|3605.4|3610.2|3608.2|3607.1|3605.1|153
1751049000000|2025-06-27 18:30:00|3607.6|3605.6|3603|3601|3607.6|3605.6|3601.5|3599.5|227
1751049300000|2025-06-27 18:35:00|3603.1|3601.1|3602.2|3599.2|3603.2|3601.2|3599.8|3597.8|236
1751049600000|2025-06-27 18:40:00|3601.8|3598.8|3597.8|3595.8|3602.1|3599.9|3597.4|3595.4|173
1751049900000|2025-06-27 18:45:00|3597.7|3595.7|3600.6|3598.6|3601.1|3599.1|3597.5|3595.5|202
1751050200000|2025-06-27 18:50:00|3600.8|3598.8|3602.6|3600.6|3603.2|3601.2|3600.1|3598.1|210
1751050500000|2025-06-27 18:55:00|3602.8|3600.8|3602.3|3600.3|3603.6|3601.6|3601.7|3599.7|143
1751050800000|2025-06-27 19:00:00|3602.1|3600.1|3599.3|3597.3|3602.8|3600.8|3599.1|3597.1|132
1751051100000|2025-06-27 19:05:00|3599.8|3597.8|3596.6|3594.6|3599.8|3597.8|3595.6|3593.6|154
1751051400000|2025-06-27 19:10:00|3596.5|3594.5|3598.6|3596.6|3598.9|3596.9|3596|3594|111
1751051700000|2025-06-27 19:15:00|3598.8|3596.8|3596.3|3594.3|3598.9|3596.9|3596.1|3594.1|150
1751052000000|2025-06-27 19:20:00|3595.5|3593.5|3595.7|3593.7|3596.6|3594.6|3593.8|3591.8|158
1751052300000|2025-06-27 19:25:00|3595.6|3593.6|3594.9|3592.9|3595.7|3593.7|3594.1|3592.1|97
1751052600000|2025-06-27 19:30:00|3594.8|3592.8|3592.7|3590.7|3595.4|3593.4|3592.2|3590.2|155
1751052900000|2025-06-27 19:35:00|3592.4|3590.4|3595.2|3593.2|3595.3|3593.3|3592.4|3590.4|175
1751053200000|2025-06-27 19:40:00|3595.4|3593.4|3593.2|3591.2|3595.6|3593.6|3591.9|3589.9|211
1751053500000|2025-06-27 19:45:00|3593.4|3591.4|3590.2|3588.2|3594.9|3592.9|3590.2|3588.2|151
1751053800000|2025-06-27 19:50:00|3590.3|3588.3|3592.5|3590.5|3593.1|3591.1|3590.1|3588.1|235
1751054100000|2025-06-27 19:55:00|3592.1|3590.1|3592.7|3590.7|3593.4|3591.4|3590.8|3588.8|256
1751054400000|2025-06-27 20:00:00|3592.6|3590.6|3589.8|3586.8|3593.3|3591.3|3588.5|3586.5|96
1751054700000|2025-06-27 20:05:00|3590.1|3587.1|3591|3588|3591.9|3588.9|3590.1|3587.1|78
1751055000000|2025-06-27 20:10:00|3591.4|3588.4|3593|3590|3594.5|3591.5|3591.4|3588.4|107
1751055300000|2025-06-27 20:15:00|3592.8|3589.8|3597.8|3594.8|3598.8|3595.8|3592.8|3589.8|92
1751055600000|2025-06-27 20:20:00|3598.1|3595.1|3596.9|3593.9|3599|3596|3596.1|3593.1|126
1751055900000|2025-06-27 20:25:00|3596.6|3593.6|3597.7|3594.7|3597.7|3595.2|3595.1|3592.1|61
1751056200000|2025-06-27 20:30:00|3597.8|3594.8|3598|3595|3599.6|3596.6|3597.2|3594.2|71
1751056500000|2025-06-27 20:35:00|3598.2|3595.2|3600|3597|3600.4|3598.2|3597.6|3594.6|60
1751056800000|2025-06-27 20:40:00|3600.1|3597.1|3601.1|3598.1|3601.2|3598.7|3600|3597|55
1751057100000|2025-06-27 20:45:00|3600.6|3597.6|3601.7|3598.7|3602.2|3599.2|3600.2|3597.2|64
1751057400000|2025-06-27 20:50:00|3601.8|3598.8|3600.5|3597.5|3602.1|3599.1|3600.2|3597.2|87
1751057700000|2025-06-27 20:55:00|3600.3|3597.3|3600.3|3597.3|3601.1|3598.1|3598.9|3596.3|94
1751234400000|2025-06-29 22:00:00|3605.8|3602.8|3603.5|3601.5|3610.3|3607.3|3602.6|3599.6|124
1751234700000|2025-06-29 22:05:00|3603.7|3601.7|3598.8|3596.8|3604.4|3602.4|3598.8|3596.3|163
1751235000000|2025-06-29 22:10:00|3599|3597|3598.9|3596.9|3602.2|3600.2|3596.6|3594.3|217
1751235300000|2025-06-29 22:15:00|3599|3597|3598.4|3595.4|3600.9|3598.4|3596.5|3593.8|210
1751235600000|2025-06-29 22:20:00|3597.7|3595.7|3579.1|3576.1|3598.1|3595.8|3578.5|3575.5|300
1751235900000|2025-06-29 22:25:00|3579.2|3576.2|3546.9|3544.9|3579.4|3577.2|3542.5|3540.4|670
1751236200000|2025-06-29 22:30:00|3547|3545|3556.2|3553.2|3562.4|3559.4|3547|3545|411
1751236500000|2025-06-29 22:35:00|3556|3553|3569.4|3566.4|3570.1|3567.1|3555.8|3552.9|253
1751236800000|2025-06-29 22:40:00|3569.9|3566.9|3572.6|3569.6|3574.8|3571.8|3566.9|3563.9|236
1751237100000|2025-06-29 22:45:00|3572.2|3569.2|3575.2|3572.2|3575.7|3572.7|3570.2|3567.2|134
1751237400000|2025-06-29 22:50:00|3575.5|3572.5|3576.5|3573.5|3578.6|3575.6|3575|3572|160
1751237700000|2025-06-29 22:55:00|3576.7|3573.7|3576.5|3573.5|3577.5|3574.6|3575.8|3572.8|136
1751238000000|2025-06-29 23:00:00|3576|3573|3589|3586|3589.2|3586.2|3575.5|3572.5|247
1751238300000|2025-06-29 23:05:00|3589.2|3586.2|3587.4|3584.4|3589.5|3586.5|3581.9|3578.9|152
1751238600000|2025-06-29 23:10:00|3587.6|3584.6|3583.8|3580.8|3589.4|3586.4|3583.1|3580.3|175
1751238900000|2025-06-29 23:15:00|3584.8|3581.8|3585.3|3582.3|3586.9|3583.9|3583.4|3580.9|109
1751239200000|2025-06-29 23:20:00|3585.4|3582.4|3583.8|3580.8|3586.3|3583.8|3582.4|3580|111
1751239500000|2025-06-29 23:25:00|3584.9|3581.9|3583.8|3580.8|3585.8|3582.8|3582.4|3579.9|73
1751239800000|2025-06-29 23:30:00|3583.9|3580.9|3582.8|3579.8|3584.8|3581.8|3581.4|3578.9|96
1751240100000|2025-06-29 23:35:00|3582.6|3579.6|3581.8|3578.8|3582.7|3579.7|3580.8|3577.8|96
1751240400000|2025-06-29 23:40:00|3581.6|3578.6|3580.9|3577.9|3583.3|3580.3|3580.9|3577.9|100
1751240700000|2025-06-29 23:45:00|3581.3|3578.3|3581.2|3578.2|3582.9|3579.9|3579.7|3576.7|114
1751241000000|2025-06-29 23:50:00|3581.4|3578.4|3585.2|3582.2|3585.9|3582.9|3581.2|3578.2|81
1751241300000|2025-06-29 23:55:00|3585.7|3582.7|3578.2|3575.2|3585.7|3582.7|3577.6|3574.6|73
1751241600000|2025-06-30 00:00:00|3578|3575|3579.1|3576.1|3580.6|3577.6|3577.2|3574.2|165
1751241900000|2025-06-30 00:05:00|3579.2|3576.2|3580.1|3577.1|3580.9|3578.7|3578.1|3575.1|117
1751242200000|2025-06-30 00:10:00|3580.6|3577.6|3586.1|3583.1|3586.1|3583.1|3580.6|3577.6|105
1751242500000|2025-06-30 00:15:00|3585.6|3582.6|3587|3584|3587|3584|3581.8|3578.8|87
1751242800000|2025-06-30 00:20:00|3587.5|3584.5|3587.4|3584.4|3589|3586|3584.8|3581.8|84
1751243100000|2025-06-30 00:25:00|3587.7|3584.7|3588.7|3585.7|3589.9|3586.9|3586.9|3583.9|80
1751243400000|2025-06-30 00:30:00|3588.9|3585.9|3585.4|3582.4|3588.9|3585.9|3584.4|3581.4|102
1751243700000|2025-06-30 00:35:00|3585.3|3582.3|3581.4|3578.4|3585.4|3582.4|3579.9|3577.4|98
1751244000000|2025-06-30 00:40:00|3581.3|3578.3|3580.9|3577.9|3583.1|3580.1|3577.4|3574.4|138
1751244300000|2025-06-30 00:45:00|3580.6|3577.6|3585.1|3582.1|3585.1|3582.1|3579.4|3576.4|110
1751244600000|2025-06-30 00:50:00|3585.3|3582.3|3585.7|3582.7|3587.1|3584.6|3584|3581.7|181
1751244900000|2025-06-30 00:55:00|3585.4|3582.4|3589.4|3587.4|3591.5|3588.7|3584.5|3582.4|203
1751245200000|2025-06-30 01:00:00|3588.9|3586.9|3586.2|3583.2|3597.6|3595.2|3584.7|3581.7|610
1751245500000|2025-06-30 01:05:00|3587.2|3584.2|3594.2|3592.2|3595.7|3592.7|3584.7|3582|373
1751245800000|2025-06-30 01:10:00|3595.8|3592.8|3596.7|3593.7|3598|3595.7|3593.2|3590.7|318
1751246100000|2025-06-30 01:15:00|3597|3594|3603.9|3600.9|3604.3|3602|3597|3594|259
1751246400000|2025-06-30 01:20:00|3603.7|3600.7|3605|3602|3605.8|3603.7|3602.7|3599.7|205
1751246700000|2025-06-30 01:25:00|3604.8|3601.8|3606.1|3604.1|3608.3|3605.6|3604|3601|170
1751247000000|2025-06-30 01:30:00|3607.6|3604.6|3605.6|3602.6|3608.7|3605.7|3605.1|3602.4|202
1751247300000|2025-06-30 01:35:00|3605.9|3602.9|3605.5|3602.5|3606.8|3603.8|3603.3|3600.3|139
1751247600000|2025-06-30 01:40:00|3605.3|3602.3|3605.3|3602.3|3606.8|3603.8|3604|3601|170
1751247900000|2025-06-30 01:45:00|3605.5|3602.5|3604.2|3601.2|3606.8|3603.8|3601.4|3598.4|171
1751248200000|2025-06-30 01:50:00|3604.1|3601.1|3600.7|3597.7|3604.9|3601.9|3599.5|3596.5|137
1751248500000|2025-06-30 01:55:00|3601.2|3598.2|3599.2|3596.2|3601.2|3598.2|3598.7|3595.7|166
1751248800000|2025-06-30 02:00:00|3599.7|3596.7|3603.7|3600.7|3606.7|3603.7|3598.6|3595.6|224
1751249100000|2025-06-30 02:05:00|3604|3601|3606.1|3603.1|3608.2|3605.2|3602.8|3599.8|141
1751249400000|2025-06-30 02:10:00|3606.4|3603.4|3604.6|3601.6|3606.4|3603.4|3603.6|3600.6|127
1751249700000|2025-06-30 02:15:00|3604.8|3601.8|3605.6|3602.6|3607.1|3604.1|3604.3|3601.6|120
1751250000000|2025-06-30 02:20:00|3606.1|3603.1|3605.2|3603.2|3607.1|3604.1|3604.5|3602.2|105
1751250300000|2025-06-30 02:25:00|3605|3603|3606.2|3603.2|3606.2|3604.2|3604.5|3602|69
1751250600000|2025-06-30 02:30:00|3605.9|3603.9|3608.6|3605.6|3610.2|3607.2|3605.7|3603.6|126
1751250900000|2025-06-30 02:35:00|3608.4|3605.4|3606.2|3603.2|3608.9|3605.9|3606.2|3603.2|126
1751251200000|2025-06-30 02:40:00|3606.4|3603.4|3608.1|3605.1|3608.9|3605.9|3606.2|3603.2|124
1751251500000|2025-06-30 02:45:00|3607.8|3604.8|3608.6|3605.6|3608.6|3605.6|3606.6|3603.6|84
1751251800000|2025-06-30 02:50:00|3608.8|3605.8|3607.1|3604.1|3610.1|3607.1|3606.6|3603.6|86
1751252100000|2025-06-30 02:55:00|3607.5|3604.5|3608.1|3605.1|3608.6|3605.6|3606.5|3603.5|65
1751252400000|2025-06-30 03:00:00|3607.5|3604.5|3608.6|3605.6|3609.2|3607.2|3607.5|3604.5|78
1751252700000|2025-06-30 03:05:00|3609|3606|3609.8|3606.8|3610.5|3607.5|3608|3605|81
1751253000000|2025-06-30 03:10:00|3609.7|3606.7|3609.5|3607.5|3610.4|3607.5|3608.3|3605.3|129
1751253300000|2025-06-30 03:15:00|3609.7|3607.7|3610.2|3607.2|3610.3|3607.9|3608.5|3605.5|88
1751253600000|2025-06-30 03:20:00|3610.5|3607.5|3616.8|3613.8|3617.4|3614.8|3610.5|3607.5|151
1751253900000|2025-06-30 03:25:00|3617|3614|3614.3|3612.3|3618.3|3615.6|3613.8|3611.5|187
1751254200000|2025-06-30 03:30:00|3614.1|3612.1|3615.1|3613.1|3615.9|3613.6|3613.6|3610.6|93
1751254500000|2025-06-30 03:35:00|3614.8|3612.8|3617.1|3614.1|3617.1|3614.1|3614.3|3611.3|59
1751254800000|2025-06-30 03:40:00|3617.2|3614.2|3615.2|3612.2|3619.1|3616.1|3615.2|3612.2|56
1751255100000|2025-06-30 03:45:00|3615.4|3612.4|3617.2|3614.2|3617.9|3615.1|3615.2|3612.2|82
1751255400000|2025-06-30 03:50:00|3617.4|3614.4|3614.9|3611.9|3618.1|3615.1|3614.9|3611.9|64
1751255700000|2025-06-30 03:55:00|3615|3612|3613.5|3610.5|3615|3612|3611.7|3608.8|93
1751256000000|2025-06-30 04:00:00|3613.3|3610.3|3615|3612|3615.2|3612.5|3612.2|3609.2|55
1751256300000|2025-06-30 04:05:00|3615.2|3612.2|3614.7|3611.7|3615.2|3612.2|3613.7|3610.7|54
1751256600000|2025-06-30 04:10:00|3614.4|3611.4|3617.5|3614.5|3617.8|3614.8|3614.4|3611.4|48
1751256900000|2025-06-30 04:15:00|3617.7|3614.7|3616.7|3613.7|3618.2|3615.2|3616.2|3613.2|57
1751257200000|2025-06-30 04:20:00|3616.5|3613.5|3616|3613|3617.1|3614.1|3615.7|3612.7|67
1751257500000|2025-06-30 04:25:00|3615.6|3612.6|3615.7|3612.7|3616.3|3613.3|3613.7|3610.9|70
1751257800000|2025-06-30 04:30:00|3615.9|3612.9|3614.5|3611.5|3616.4|3613.4|3614|3611|46
1751258100000|2025-06-30 04:35:00|3614.3|3611.3|3617|3614|3617.2|3614.2|3614.3|3611.3|75
1751258400000|2025-06-30 04:40:00|3616.9|3613.9|3617|3614|3618|3615|3616.7|3613.7|48
1751258700000|2025-06-30 04:45:00|3617.3|3614.3|3618.2|3615.2|3618.2|3615.2|3616.4|3613.4|44
1751259000000|2025-06-30 04:50:00|3618.9|3615.9|3618.6|3615.6|3619.5|3616.5|3617.2|3614.2|96
1751259300000|2025-06-30 04:55:00|3617.9|3615.9|3617.5|3614.5|3618.6|3616.4|3616.8|3614.4|80
1751259600000|2025-06-30 05:00:00|3617.3|3614.3|3618.2|3615.2|3618.8|3616.4|3617.2|3614.3|150
1751259900000|2025-06-30 05:05:00|3617.8|3614.8|3618.1|3615.1|3618.7|3616|3617.4|3614.4|81
1751260200000|2025-06-30 05:10:00|3618.4|3615.4|3619.2|3616.2|3619.7|3617.2|3617.5|3615.1|63
1751260500000|2025-06-30 05:15:00|3619.4|3616.4|3618.6|3615.6|3619.8|3617.1|3618.4|3615.6|66
1751260800000|2025-06-30 05:20:00|3618.9|3615.9|3619.5|3616.5|3619.5|3616.5|3618.3|3615.3|56
1751261100000|2025-06-30 05:25:00|3619.2|3616.2|3618.2|3616.2|3619.5|3616.5|3617.3|3615|93
1751261400000|2025-06-30 05:30:00|3618.3|3616.3|3619.9|3616.9|3620.7|3617.9|3616.4|3614.4|224
1751261700000|2025-06-30 05:35:00|3619.7|3617.7|3619.8|3616.8|3621|3618.1|3618.3|3616.1|120
1751262000000|2025-06-30 05:40:00|3619.6|3616.6|3619.6|3616.6|3620.8|3618.5|3619|3616.3|122
1751262300000|2025-06-30 05:45:00|3619.8|3616.8|3618.6|3615.6|3620.8|3617.8|3617.8|3614.8|84
1751262600000|2025-06-30 05:50:00|3618.8|3615.8|3619.3|3616.3|3619.6|3616.6|3617.1|3614.1|136
1751262900000|2025-06-30 05:55:00|3619.6|3616.6|3617.6|3614.6|3619.6|3616.6|3616.8|3613.8|151
1751263200000|2025-06-30 06:00:00|3617.8|3614.8|3618.8|3615.8|3619.8|3616.8|3617.1|3614.1|152
1751263500000|2025-06-30 06:05:00|3618.6|3615.6|3619.4|3617.4|3621.2|3618.9|3617.3|3615.3|167
1751263800000|2025-06-30 06:10:00|3619.2|3617.2|3619.4|3617.4|3620.5|3618.5|3618.2|3616.2|156
1751264100000|2025-06-30 06:15:00|3619.7|3617.7|3620.4|3618.4|3621.8|3619.7|3618|3616|281
1751264400000|2025-06-30 06:20:00|3620.7|3618.7|3619.2|3617.2|3621.8|3619.8|3619.2|3617.2|268
1751264700000|2025-06-30 06:25:00|3618.7|3616.7|3619.7|3616.7|3620.8|3618.3|3617.2|3615.2|205
1751265000000|2025-06-30 06:30:00|3619|3616|3619.6|3616.6|3620|3617|3616.7|3613.7|227
1751265300000|2025-06-30 06:35:00|3619.5|3616.5|3621.5|3618.5|3622.5|3619.5|3619.4|3616.4|197
1751265600000|2025-06-30 06:40:00|3621.7|3618.7|3622|3619|3622.7|3619.7|3620.7|3617.7|132
1751265900000|2025-06-30 06:45:00|3622.2|3619.2|3621.2|3619.2|3623.2|3620.2|3620.5|3617.5|177
1751266200000|2025-06-30 06:50:00|3621.9|3618.9|3622.6|3619.6|3624|3621|3619.4|3616.7|217
1751266500000|2025-06-30 06:55:00|3622.4|3619.4|3622.4|3619.4|3623.9|3621.2|3621.5|3618.9|251
1751266800000|2025-06-30 07:00:00|3622|3620|3622|3620|3623.7|3621|3620.7|3618.5|237
1751267100000|2025-06-30 07:05:00|3622.2|3619.2|3622.4|3620.4|3623.7|3621.5|3619.2|3616.6|176
1751267400000|2025-06-30 07:10:00|3622.5|3620.5|3623.7|3621.7|3624|3622|3622.2|3620.2|109
1751267700000|2025-06-30 07:15:00|3624|3622|3622.5|3620.5|3624.2|3622.2|3620.7|3618.1|109
1751268000000|2025-06-30 07:20:00|3622.7|3620.7|3621|3619|3624.2|3621.2|3620.7|3618.2|140
1751268300000|2025-06-30 07:25:00|3621.8|3618.8|3620.2|3618.2|3621.8|3619.2|3614.7|3612.2|173
1751268600000|2025-06-30 07:30:00|3620.3|3618.3|3619.7|3617.7|3620.8|3618.3|3617.7|3615.7|167
1751268900000|2025-06-30 07:35:00|3619.5|3617.5|3620.2|3617.2|3621.1|3618.2|3617.5|3614.5|131
1751269200000|2025-06-30 07:40:00|3619.9|3616.9|3618.4|3615.4|3620.9|3618.4|3617.7|3614.7|112
1751269500000|2025-06-30 07:45:00|3618.7|3615.7|3615.4|3612.4|3618.9|3615.9|3615.4|3612.4|105
1751269800000|2025-06-30 07:50:00|3614.7|3612.7|3613.8|3611.8|3618.5|3616.5|3613.5|3611.5|154
1751270100000|2025-06-30 07:55:00|3613.6|3611.6|3613.5|3610.5|3613.6|3611.6|3608.6|3606.6|192
1751270400000|2025-06-30 08:00:00|3613.3|3610.3|3619.2|3617.2|3619.4|3617.4|3611.6|3609.6|187
1751270700000|2025-06-30 08:05:00|3619|3617|3618.7|3616.7|3619.7|3617.7|3617.2|3615.2|121
1751271000000|2025-06-30 08:10:00|3618.6|3616.6|3617.2|3615.2|3620.2|3618.2|3616.2|3614.2|161
1751271300000|2025-06-30 08:15:00|3617.1|3615.1|3618.9|3616.9|3620|3618|3617.1|3615.1|101
1751271600000|2025-06-30 08:20:00|3618.8|3616.8|3620.4|3618.4|3621.2|3619.2|3618.5|3616.5|121
1751271900000|2025-06-30 08:25:00|3620.2|3618.2|3620.9|3618.9|3621.7|3619.2|3617.9|3615.9|170
1751272200000|2025-06-30 08:30:00|3620.7|3618.7|3620.3|3617.3|3621.4|3619.4|3619.4|3617.1|81
1751272500000|2025-06-30 08:35:00|3620.1|3617.1|3616.3|3613.3|3620.1|3617.1|3616.3|3613.3|131
1751272800000|2025-06-30 08:40:00|3616.4|3613.4|3615.7|3613.7|3618.4|3615.8|3615.1|3612.6|116
1751273100000|2025-06-30 08:45:00|3615.4|3613.4|3613|3610|3617.8|3615.8|3612.7|3610|104
1751273400000|2025-06-30 08:50:00|3613.2|3610.2|3616|3613|3616.3|3613.6|3613|3610|115
1751273700000|2025-06-30 08:55:00|3615.9|3612.9|3615.7|3613.7|3617|3614.3|3613.6|3610.6|114
1751274000000|2025-06-30 09:00:00|3615.2|3613.2|3613.7|3610.7|3615.5|3613.2|3613.4|3610.4|131
1751274300000|2025-06-30 09:05:00|3612.5|3610.5|3611.4|3608.4|3614|3612|3610.1|3607.6|169
1751274600000|2025-06-30 09:10:00|3611.6|3608.6|3610.8|3607.8|3612.9|3610.6|3608.3|3605.3|155
1751274900000|2025-06-30 09:15:00|3611.1|3608.1|3612.7|3609.7|3613.8|3610.8|3610|3607|139
1751275200000|2025-06-30 09:20:00|3612.9|3609.9|3613.1|3611.1|3615.8|3612.8|3612.2|3609.6|182
1751275500000|2025-06-30 09:25:00|3613.3|3611.3|3609.9|3607.9|3613.9|3611.3|3609.7|3607.4|122
1751275800000|2025-06-30 09:30:00|3610.5|3607.5|3602.6|3600.6|3611.3|3609.3|3600.8|3598.6|265
1751276100000|2025-06-30 09:35:00|3602.5|3600.5|3605.6|3603.6|3606.9|3604.9|3601.1|3598.8|183
1751276400000|2025-06-30 09:40:00|3605.9|3603.9|3608.6|3606.6|3609.3|3606.8|3605.4|3603.4|143
1751276700000|2025-06-30 09:45:00|3608.7|3606.7|3607.9|3605.9|3609.4|3607|3606.9|3604.8|126
1751277000000|2025-06-30 09:50:00|3607.7|3605.7|3609|3607|3610.4|3607.7|3607.4|3604.8|101
1751277300000|2025-06-30 09:55:00|3609.1|3607.1|3609.8|3606.8|3609.8|3607.5|3607.6|3604.6|118
1751277600000|2025-06-30 10:00:00|3610.1|3607.1|3609.8|3606.8|3611.8|3608.8|3608.8|3605.8|85
1751277900000|2025-06-30 10:05:00|3610.1|3607.1|3609.9|3606.9|3611.6|3608.6|3609.1|3606.1|96
1751278200000|2025-06-30 10:10:00|3610.1|3607.1|3611.9|3608.9|3612.2|3609.2|3609.6|3606.6|75
1751278500000|2025-06-30 10:15:00|3611.7|3608.7|3611.2|3609.2|3612.9|3609.9|3610.4|3607.6|101
1751278800000|2025-06-30 10:20:00|3610.9|3608.9|3611.2|3608.2|3611.7|3609|3610.7|3607.7|81
1751279100000|2025-06-30 10:25:00|3611.4|3608.4|3611.2|3608.2|3611.7|3608.7|3609.9|3606.9|151
1751279400000|2025-06-30 10:30:00|3610.9|3607.9|3610.4|3607.4|3612.2|3609.2|3609.4|3606.4|128
1751279700000|2025-06-30 10:35:00|3610.2|3607.2|3608|3605|3610.5|3607.5|3607.7|3604.7|146
1751280000000|2025-06-30 10:40:00|3608.2|3605.2|3607.3|3604.3|3608.7|3605.7|3607.3|3604.3|114
1751280300000|2025-06-30 10:45:00|3607.6|3604.6|3607.2|3604.2|3607.8|3605.3|3605.2|3602.2|94
1751280600000|2025-06-30 10:50:00|3607.7|3604.7|3607|3604|3608.5|3605.5|3606.2|3603.2|135
1751280900000|2025-06-30 10:55:00|3606.9|3603.9|3604.8|3601.8|3607.8|3604.8|3603|3600|160
1751281200000|2025-06-30 11:00:00|3605.1|3602.1|3599.8|3596.8|3605.4|3602.4|3598.3|3595.7|218
1751281500000|2025-06-30 11:05:00|3598.9|3595.9|3595.4|3593.4|3598.9|3595.9|3595.4|3593.4|158
1751281800000|2025-06-30 11:10:00|3594.3|3592.4|3596.6|3594.6|3598.1|3595.3|3594.2|3591.3|202
1751282100000|2025-06-30 11:15:00|3597.6|3594.5|3594.3|3591.3|3597.9|3595.6|3593.1|3591.1|205
1751282400000|2025-06-30 11:20:00|3594.2|3591.2|3591.4|3588.4|3595.3|3592.3|3589.3|3587.3|256
1751282700000|2025-06-30 11:25:00|3591.1|3589.1|3585.9|3583.9|3592.9|3590.7|3584.2|3581.7|211
1751283000000|2025-06-30 11:30:00|3586.1|3584.1|3590.7|3588.7|3592.9|3590.9|3585.5|3583.5|237
1751283300000|2025-06-30 11:35:00|3590.9|3588.9|3591.9|3588.9|3593.9|3591.3|3589.9|3587.2|191
1751283600000|2025-06-30 11:40:00|3591.4|3588.4|3591|3589|3592.5|3589.5|3588.8|3585.8|124
1751283900000|2025-06-30 11:45:00|3590.5|3588.5|3592.4|3590.4|3593.5|3591.5|3589|3587|129
1751284200000|2025-06-30 11:50:00|3592.1|3590.1|3594.2|3591.2|3594.4|3591.4|3590.5|3588.5|123
1751284500000|2025-06-30 11:55:00|3593.9|3590.9|3592.3|3590.3|3594.4|3591.4|3590.2|3588.1|138
1751284800000|2025-06-30 12:00:00|3592.2|3590.2|3598.9|3595.9|3599.8|3597.6|3592.2|3590.2|232
1751285100000|2025-06-30 12:05:00|3598.7|3595.7|3595.9|3592.9|3598.7|3595.7|3592.5|3590.5|224
1751285400000|2025-06-30 12:10:00|3596.7|3593.7|3592.5|3590.5|3597.5|3594.5|3592.5|3590|223
1751285700000|2025-06-30 12:15:00|3592|3590|3592.8|3590.8|3594.3|3591.6|3590|3587.8|166
1751286000000|2025-06-30 12:20:00|3593.1|3591.1|3600|3597|3602.6|3600|3592.7|3590.3|356
1751286300000|2025-06-30 12:25:00|3599.7|3596.7|3596.5|3594.5|3602.4|3599.7|3595.5|3593.2|301
1751286600000|2025-06-30 12:30:00|3595.9|3593.9|3600.5|3598.5|3600.9|3598.6|3594.4|3591.7|292
1751286900000|2025-06-30 12:35:00|3600|3598|3603|3601|3604.5|3602.3|3599.3|3596.8|183
1751287200000|2025-06-30 12:40:00|3602.3|3600.3|3605.3|3603.3|3605.9|3603.9|3602.2|3599.8|169
1751287500000|2025-06-30 12:45:00|3605.5|3603.5|3602.5|3600.5|3605.5|3603.5|3602.3|3600.3|140
1751287800000|2025-06-30 12:50:00|3602.3|3600.3|3600.8|3598.8|3603.8|3601.8|3600.2|3598.2|191
1751288100000|2025-06-30 12:55:00|3601|3599|3600.7|3598.7|3603.1|3601.1|3600|3598|206
1751288400000|2025-06-30 13:00:00|3601|3599|3605.8|3603.8|3607.3|3605.3|3599.2|3597.1|535
1751288700000|2025-06-30 13:05:00|3606|3604|3606.5|3604.5|3609.4|3607.1|3603.5|3601.4|255
1751289000000|2025-06-30 13:10:00|3606.1|3604.1|3597.6|3595.6|3606.8|3604.3|3597.5|3595.5|287
1751289300000|2025-06-30 13:15:00|3597.4|3595.4|3600.1|3598.1|3600.4|3598.4|3594.1|3591.9|326
1751289600000|2025-06-30 13:20:00|3599.9|3597.9|3598.1|3596.1|3600.4|3598.4|3594.3|3592.2|292
1751289900000|2025-06-30 13:25:00|3598.2|3596.2|3603.1|3601.1|3603.2|3601.2|3596.6|3594.6|237
1751290200000|2025-06-30 13:30:00|3601.6|3599.6|3598.6|3596.6|3602|3599.6|3594.5|3592.4|520
1751290500000|2025-06-30 13:35:00|3598.7|3596.7|3596.6|3594.6|3600.6|3598.6|3594.4|3592.4|450
1751290800000|2025-06-30 13:40:00|3596.2|3594.2|3601.6|3599.6|3602.5|3600.5|3595.9|3593.9|246
1751291100000|2025-06-30 13:45:00|3601.4|3599.4|3604.1|3602.1|3604.3|3602.3|3600.6|3598.3|266
1751291400000|2025-06-30 13:50:00|3603.6|3601.6|3604.5|3602.5|3606.5|3604.5|3600.2|3598.1|335
1751291700000|2025-06-30 13:55:00|3604.2|3602.2|3603.6|3601.6|3605.6|3603.6|3602.2|3600.2|305
1751292000000|2025-06-30 14:00:00|3603.8|3601.8|3601.6|3599.6|3605.6|3603.4|3600.1|3598|338
1751292300000|2025-06-30 14:05:00|3602.1|3600.1|3601|3599|3602.9|3600.6|3599.1|3597.1|281
1751292600000|2025-06-30 14:10:00|3601.1|3599.1|3596.3|3594.3|3602.2|3600.2|3595|3593|177
1751292900000|2025-06-30 14:15:00|3596.4|3594.4|3594.9|3592.9|3596.4|3594.4|3591.8|3589.8|295
1751293200000|2025-06-30 14:20:00|3595|3593|3599.9|3597.9|3600.4|3598.4|3594.9|3592.9|196
1751293500000|2025-06-30 14:25:00|3599.4|3597.4|3600.4|3598.4|3600.9|3598.9|3598.5|3596.5|142
1751293800000|2025-06-30 14:30:00|3600.7|3598.7|3601.9|3599.9|3602|3600|3597.8|3595.8|209
1751294100000|2025-06-30 14:35:00|3602.1|3600.1|3598.3|3596.3|3602.7|3600.7|3598.2|3596.2|188
1751294400000|2025-06-30 14:40:00|3598.2|3596.2|3599.6|3597.6|3600.4|3598|3597.5|3595.5|191
1751294700000|2025-06-30 14:45:00|3599.8|3597.8|3597.5|3595.5|3601.1|3598.7|3596.8|3594.8|170
1751295000000|2025-06-30 14:50:00|3597.7|3595.7|3595.4|3593.4|3597.7|3595.7|3595.3|3593.3|203
1751295300000|2025-06-30 14:55:00|3595.1|3593.1|3597.4|3595.4|3597.9|3595.9|3595.1|3593.1|220
1751295600000|2025-06-30 15:00:00|3597.5|3595.5|3598.7|3596.7|3600.7|3598.7|3595.1|3593.1|183
1751295900000|2025-06-30 15:05:00|3599.7|3597.7|3597.7|3594.7|3599.7|3597.7|3596.2|3594.2|168
1751296200000|2025-06-30 15:10:00|3597.5|3594.5|3592.6|3590.6|3597.5|3595.2|3591|3589|164
1751296500000|2025-06-30 15:15:00|3592.5|3590.5|3597.1|3595.1|3598.1|3596.1|3592.1|3590.1|153
1751296800000|2025-06-30 15:20:00|3597.3|3595.3|3596.8|3594.8|3598.8|3596.4|3596.8|3594.3|207
1751297100000|2025-06-30 15:25:00|3596.4|3593.8|3597.2|3595.2|3598.8|3596.3|3596.2|3593.8|152
1751297400000|2025-06-30 15:30:00|3596.7|3594.7|3597.7|3595.7|3599.5|3597.5|3596.2|3594.2|160
1751297700000|2025-06-30 15:35:00|3597.5|3595.5|3599.4|3597.4|3599.8|3597.8|3596.4|3594.4|123
1751298000000|2025-06-30 15:40:00|3599.5|3597.5|3600.4|3598.4|3602.6|3600.1|3598.9|3596.9|124
1751298300000|2025-06-30 15:45:00|3600.6|3598.6|3599.6|3597.6|3601.9|3599.2|3598.8|3596.8|156
1751298600000|2025-06-30 15:50:00|3599.3|3597.3|3597.9|3595.9|3599.9|3597.8|3596.9|3594.9|159
1751298900000|2025-06-30 15:55:00|3598|3596|3596.1|3594.1|3598.5|3596.5|3595.5|3593.3|155
1751299200000|2025-06-30 16:00:00|3596.4|3594.4|3597|3595|3598.6|3596.6|3595.5|3593.5|148
1751299500000|2025-06-30 16:05:00|3597.3|3595.3|3597.6|3595.6|3597.7|3595.7|3596.7|3594.7|86
1751299800000|2025-06-30 16:10:00|3597.2|3595.2|3598.8|3596.8|3598.8|3596.8|3596.1|3594.1|69
1751300100000|2025-06-30 16:15:00|3599|3597|3596.3|3594.3|3599.8|3597.8|3596.2|3594.2|114
1751300400000|2025-06-30 16:20:00|3596.5|3594.5|3598.4|3596.4|3599.4|3597.4|3595.9|3593.8|92
1751300700000|2025-06-30 16:25:00|3598.1|3596.1|3598.4|3596.4|3600.8|3598.4|3597.8|3595.8|80
1751301000000|2025-06-30 16:30:00|3598.6|3596.6|3599.4|3597.4|3600.3|3598.3|3598.4|3596.1|81
1751301300000|2025-06-30 16:35:00|3599.3|3597.3|3598.9|3595.9|3600.4|3598|3597.7|3595.7|90
1751301600000|2025-06-30 16:40:00|3599.4|3596.4|3598.4|3596.4|3599.9|3597.9|3597.8|3595.8|107
1751301900000|2025-06-30 16:45:00|3598.1|3596.1|3599|3597|3599.2|3597.2|3597.7|3595.2|73
1751302200000|2025-06-30 16:50:00|3600|3598.3|3601.3|3599.3|3602.6|3599.8|3600|3598|108
1751302500000|2025-06-30 16:55:00|3601.5|3599.5|3602.3|3599.3|3602.9|3600.1|3600.8|3598.1|114
1751302800000|2025-06-30 17:00:00|3603.3|3600.3|3602|3600|3604.8|3602.1|3601.5|3599.2|191
1751303100000|2025-06-30 17:05:00|3601.9|3599.9|3602.3|3600.3|3602.6|3600.6|3601|3598.4|107
1751303400000|2025-06-30 17:10:00|3602.4|3600.4|3601.5|3599.5|3603.2|3601.2|3601.5|3599.3|100
1751303700000|2025-06-30 17:15:00|3602.1|3599.1|3602.5|3600.5|3603.1|3601|3601.5|3599|90
1751304000000|2025-06-30 17:20:00|3602.7|3600.7|3595.4|3593.4|3603.5|3601|3595|3592.9|180
1751304300000|2025-06-30 17:25:00|3595.8|3593.8|3597.7|3594.7|3598.6|3596.1|3595.6|3592.8|104
1751304600000|2025-06-30 17:30:00|3597.9|3594.9|3595.1|3593.1|3598.1|3596.1|3594.5|3592.5|99
1751304900000|2025-06-30 17:35:00|3594.8|3592.8|3599.3|3596.3|3599.3|3596.9|3594.8|3592.8|113
1751305200000|2025-06-30 17:40:00|3599.4|3596.4|3597.5|3595.5|3599.4|3596.7|3597|3594.5|90
1751305500000|2025-06-30 17:45:00|3597.7|3594.7|3597.1|3595.1|3598.1|3595.6|3596.5|3594.5|86
1751305800000|2025-06-30 17:50:00|3597.2|3595.2|3598.7|3596.7|3598.7|3596.7|3596.3|3594.3|55
1751306100000|2025-06-30 17:55:00|3597.7|3595.7|3597.5|3595.5|3598.8|3596.8|3597.3|3595.3|126
1751306400000|2025-06-30 18:00:00|3597.3|3595.3|3598.5|3596.5|3598.9|3596.9|3596.9|3594.9|79
1751306700000|2025-06-30 18:05:00|3598.6|3596.6|3601.8|3598.8|3602.1|3599.6|3598.5|3596.5|63
1751307000000|2025-06-30 18:10:00|3601.5|3598.5|3600.4|3598.4|3601.8|3599.8|3600|3598|74
1751307300000|2025-06-30 18:15:00|3600.2|3598.2|3599.9|3597.9|3600.9|3598.9|3599.8|3597.8|131
1751307600000|2025-06-30 18:20:00|3599.6|3597.6|3600.4|3598.4|3600.4|3598.4|3599.4|3597.4|49
1751307900000|2025-06-30 18:25:00|3600.6|3598.6|3601.6|3599.6|3601.9|3599.9|3600.4|3597.7|65
1751308200000|2025-06-30 18:30:00|3601.4|3599.4|3604.7|3602.7|3605.3|3603.3|3601.4|3599|56
1751308500000|2025-06-30 18:35:00|3605.4|3602.4|3606.4|3604.4|3606.8|3604.7|3604.8|3602.4|49
1751308800000|2025-06-30 18:40:00|3606.5|3604.5|3606.2|3604.2|3606.7|3604.5|3605|3602.9|54
1751309100000|2025-06-30 18:45:00|3606.4|3604.4|3605.1|3603.1|3607|3605|3604.3|3602.3|75
1751309400000|2025-06-30 18:50:00|3605.5|3603.5|3605.1|3603.1|3605.9|3603.9|3604.7|3602.7|30
1751309700000|2025-06-30 18:55:00|3605.5|3603.5|3606.2|3604.2|3606.7|3604.7|3605.1|3603.1|43
1751310000000|2025-06-30 19:00:00|3606.5|3604.5|3605.9|3603.9|3607.2|3605.2|3605.5|3603.5|58
1751310300000|2025-06-30 19:05:00|3605.8|3603.8|3607|3605|3607.2|3605.2|3605.6|3603.6|68
1751310600000|2025-06-30 19:10:00|3607.1|3605.1|3608|3606|3608.6|3606.6|3607.1|3605.1|74
1751310900000|2025-06-30 19:15:00|3607.8|3605.8|3609.9|3606.9|3611.6|3609|3607.6|3605.6|136
1751311200000|2025-06-30 19:20:00|3608.9|3606.8|3609.9|3607.9|3611.4|3608.7|3608.4|3606.4|82
1751311500000|2025-06-30 19:25:00|3610.2|3608.2|3610|3608|3612.1|3609.8|3609.9|3607.5|69
1751311800000|2025-06-30 19:30:00|3610.2|3608.2|3610.5|3608.5|3611|3608.6|3608.8|3606.8|66
1751312100000|2025-06-30 19:35:00|3611.3|3608.3|3610|3608|3612|3609.5|3609.4|3607.3|90
1751312400000|2025-06-30 19:40:00|3610.2|3608.2|3611.4|3608.4|3611.4|3608.4|3609.4|3607.4|67
1751312700000|2025-06-30 19:45:00|3611.6|3608.6|3611.8|3608.8|3612.4|3610|3610.9|3607.9|75
1751313000000|2025-06-30 19:50:00|3611.5|3609.5|3611.1|3609.1|3612.8|3610.2|3610.6|3608.6|92
1751313300000|2025-06-30 19:55:00|3610.7|3608.7|3610|3608|3612.2|3609.4|3609.7|3607.2|133
1751313600000|2025-06-30 20:00:00|3609.8|3607.8|3610|3608|3611|3608.3|3609|3607|64
1751313900000|2025-06-30 20:05:00|3610.5|3608.5|3611.1|3609.1|3611.6|3609.6|3610.4|3608.4|32
1751314200000|2025-06-30 20:10:00|3611.5|3609.5|3611.2|3609.2|3611.6|3609.6|3610.9|3608.9|24
1751314500000|2025-06-30 20:15:00|3611.1|3609.1|3611|3609|3612.1|3610.1|3610.1|3608.1|40
1751314800000|2025-06-30 20:20:00|3611.4|3609.4|3611.1|3609.1|3611.6|3609.6|3610.9|3608.9|32
1751315100000|2025-06-30 20:25:00|3611.4|3609.4|3610|3608|3611.4|3609.4|3610|3608|38
1751315400000|2025-06-30 20:30:00|3609.9|3607.9|3610.2|3608.2|3610.6|3608.6|3609.2|3607.2|39
1751315700000|2025-06-30 20:35:00|3610.1|3608.1|3610.3|3608.3|3610.4|3608.4|3609.2|3607.2|49
1751316000000|2025-06-30 20:40:00|3609.9|3607.9|3611.2|3609.2|3611.6|3609.6|3609.9|3607.9|22
1751316300000|2025-06-30 20:45:00|3611|3609|3608.4|3606.4|3611.3|3609.3|3608.2|3606.2|29
1751316600000|2025-06-30 20:50:00|3608.7|3606.7|3609.2|3607.2|3610.5|3608.5|3608.7|3606.7|62
1751316900000|2025-06-30 20:55:00|3611|3608|3611.6|3609.6|3612.7|3610.5|3610.3|3608|117
1751320800000|2025-06-30 22:00:00|3613.2|3610.2|3613.4|3611.4|3613.5|3611.4|3612.1|3609.4|41
1751321100000|2025-06-30 22:05:00|3613.1|3611.1|3612.6|3609.6|3615.6|3613.1|3612.1|3609.1|42
1751321400000|2025-06-30 22:10:00|3612.7|3609.7|3613.4|3610.4|3613.6|3610.6|3612.3|3609.3|45
1751321700000|2025-06-30 22:15:00|3613.3|3610.3|3613.6|3611.6|3613.7|3611.6|3612.9|3609.9|47
1751322000000|2025-06-30 22:20:00|3613.1|3610.6|3613.5|3610.5|3613.7|3611.6|3613.1|3610.1|14
1751322300000|2025-06-30 22:25:00|3613.7|3610.7|3613.6|3610.6|3614.1|3611.1|3613.1|3610.1|22
1751322600000|2025-06-30 22:30:00|3613.5|3610.5|3612.1|3609.1|3613.6|3610.6|3611.6|3608.6|53
1751322900000|2025-06-30 22:35:00|3611.8|3608.8|3611.6|3608.6|3612.3|3609.3|3611.5|3608.5|30
1751323200000|2025-06-30 22:40:00|3611.8|3608.8|3612.6|3609.6|3612.6|3609.6|3611.6|3608.6|47
1751323500000|2025-06-30 22:45:00|3612.3|3609.3|3612.1|3609.1|3612.6|3609.6|3611.6|3608.6|76
1751323800000|2025-06-30 22:50:00|3612.3|3609.3|3613.1|3610.1|3615.1|3612.1|3612.3|3609.3|102
1751324100000|2025-06-30 22:55:00|3612.6|3609.6|3613.7|3610.7|3614|3611.5|3612.6|3609.6|103
1751324400000|2025-06-30 23:00:00|3613.5|3611.5|3613|3611|3614|3611.5|3612.3|3610|110
1751324700000|2025-06-30 23:05:00|3612.8|3610.8|3614.3|3611.3|3614.3|3612|3612.8|3610.5|51
1751325000000|2025-06-30 23:10:00|3614.1|3611.1|3615.5|3613.5|3616|3613.5|3614|3611|61
1751325300000|2025-06-30 23:15:00|3615.8|3613.8|3615|3612|3616.2|3614.1|3613.7|3610.7|90
1751325600000|2025-06-30 23:20:00|3614.8|3611.8|3615|3612|3615.1|3612.3|3614.2|3611.7|27
1751325900000|2025-06-30 23:25:00|3614.8|3611.8|3614.5|3611.5|3614.8|3611.8|3613.5|3610.5|49
1751326200000|2025-06-30 23:30:00|3615.3|3612.3|3614.5|3611.5|3615.3|3612.3|3613.5|3610.5|37
1751326500000|2025-06-30 23:35:00|3614.2|3611.2|3615.4|3613.4|3615.5|3613.5|3614.2|3611.2|59
1751326800000|2025-06-30 23:40:00|3616|3613|3614.9|3611.9|3616.1|3613.2|3614.4|3611.9|105
1751327100000|2025-06-30 23:45:00|3614.7|3612.7|3616.4|3613.4|3616.4|3613.9|3614.4|3611.9|109
1751327400000|2025-06-30 23:50:00|3616.6|3613.6|3616.6|3613.6|3616.9|3614.3|3615.4|3613.1|75
1751327700000|2025-06-30 23:55:00|3616.2|3614.2|3617.2|3614.2|3617.9|3614.9|3616.1|3613.7|51
1751328000000|2025-07-01 00:00:00|3617.4|3614.4|3617.1|3614.1|3618.2|3615.2|3615.3|3612.3|199
1751328300000|2025-07-01 00:05:00|3617|3614|3615.1|3612.1|3617.1|3614.1|3615|3612|115
1751328600000|2025-07-01 00:10:00|3615|3612|3617.1|3614.1|3617.3|3614.3|3614.9|3611.9|100
1751328900000|2025-07-01 00:15:00|3616.8|3613.8|3615.6|3612.6|3617.1|3614.1|3614.8|3611.8|107
1751329200000|2025-07-01 00:20:00|3615.4|3612.4|3614.4|3612.4|3615.8|3613.4|3613.9|3611.3|74
1751329500000|2025-07-01 00:25:00|3614.5|3611.5|3614.9|3612.9|3616.2|3613.4|3614.4|3611.5|65
1751329800000|2025-07-01 00:30:00|3615.4|3612.4|3616.1|3613.1|3617.4|3614.9|3614.9|3612.4|100
1751330100000|2025-07-01 00:35:00|3615.8|3612.8|3615.1|3612.1|3617.1|3614.1|3615.1|3612.1|141
1751330400000|2025-07-01 00:40:00|3614.8|3611.8|3615.3|3612.3|3616.1|3613.1|3614.8|3611.8|79
1751330700000|2025-07-01 00:45:00|3615.1|3612.1|3615.4|3612.4|3615.9|3612.9|3614.8|3611.8|55
1751331000000|2025-07-01 00:50:00|3615.3|3612.3|3614.6|3611.6|3615.9|3612.9|3614.1|3611.1|114
1751331300000|2025-07-01 00:55:00|3614.8|3611.8|3615.1|3612.1|3615.3|3612.9|3613.7|3610.8|122
1751331600000|2025-07-01 01:00:00|3615.9|3612.9|3617|3615|3619.1|3616.4|3614.4|3611.9|354
1751331900000|2025-07-01 01:05:00|3617.2|3615.2|3617.9|3615.9|3620.3|3617.5|3617.2|3614.4|203
1751332200000|2025-07-01 01:10:00|3618.6|3615.6|3618.7|3615.7|3619.2|3616.4|3615.9|3613.7|192
1751332500000|2025-07-01 01:15:00|3619|3616|3616|3613|3619.7|3616.7|3615.4|3612.9|172
1751332800000|2025-07-01 01:20:00|3616.1|3613.1|3615.2|3613.2|3617.8|3614.8|3614.4|3612.4|189
1751333100000|2025-07-01 01:25:00|3614.7|3612.7|3615.5|3612.5|3616.2|3613.7|3612.9|3610.6|169
1751333400000|2025-07-01 01:30:00|3615.3|3612.3|3610.4|3607.4|3615.7|3613.5|3609.6|3606.7|262
1751333700000|2025-07-01 01:35:00|3609.7|3607.7|3603.4|3601.4|3610.2|3608.1|3601.8|3599|350
1751334000000|2025-07-01 01:40:00|3602.9|3600.9|3602.9|3600.9|3604.6|3601.8|3596.3|3593.3|399
1751334300000|2025-07-01 01:45:00|3603|3601|3597.8|3594.8|3603.9|3601|3597.8|3594.8|264
1751334600000|2025-07-01 01:50:00|3597.7|3595.7|3594.5|3591.5|3599.4|3597.4|3593.5|3590.5|287
1751334900000|2025-07-01 01:55:00|3595|3592|3592.7|3589.7|3595.8|3593.8|3592.1|3589.7|223
1751335200000|2025-07-01 02:00:00|3592|3590|3589.5|3587.5|3592|3590|3585.7|3582.7|315
1751335500000|2025-07-01 02:05:00|3589.7|3587.7|3587.1|3584.1|3590.1|3587.8|3585.1|3583.1|212
1751335800000|2025-07-01 02:10:00|3586.8|3583.8|3586.6|3584.6|3590.7|3587.7|3584.9|3582.9|214
1751336100000|2025-07-01 02:15:00|3586.4|3584.4|3585.6|3582.6|3589.6|3586.6|3583.2|3581.2|253
1751336400000|2025-07-01 02:20:00|3585.1|3582.1|3583.7|3580.7|3585.1|3582.7|3582.4|3580.4|157
1751336700000|2025-07-01 02:25:00|3583.9|3580.9|3582.9|3580.9|3583.9|3581.7|3581.8|3579|166
1751337000000|2025-07-01 02:30:00|3583.2|3581.2|3591.3|3589.3|3592|3590|3583.2|3581|265
1751337300000|2025-07-01 02:35:00|3591.2|3589.2|3587.7|3584.7|3591.9|3589.3|3587|3584.5|200
1751337600000|2025-07-01 02:40:00|3586.7|3583.7|3591.3|3589.3|3592.6|3590.6|3585.5|3583.5|156
1751337900000|2025-07-01 02:45:00|3590.6|3588.6|3591.2|3589.2|3593.7|3590.7|3590.2|3587.2|137
1751338200000|2025-07-01 02:50:00|3590.9|3588.9|3590|3587|3591.4|3589.2|3589.4|3586.4|122
1751338500000|2025-07-01 02:55:00|3590.2|3587.2|3589.9|3586.9|3590.9|3587.9|3588.9|3585.9|105
1751338800000|2025-07-01 03:00:00|3589.8|3586.8|3586|3583|3590.4|3587.5|3584.6|3582|178
1751339100000|2025-07-01 03:05:00|3586.5|3583.5|3586.1|3583.1|3586.5|3584.2|3583.2|3580.2|172
1751339400000|2025-07-01 03:10:00|3586|3583|3587.4|3584.4|3587.4|3584.4|3583.8|3581.6|191
1751339700000|2025-07-01 03:15:00|3587.5|3584.5|3588|3585|3588.4|3585.4|3585.8|3582.8|126
1751340000000|2025-07-01 03:20:00|3588.2|3585.2|3591.8|3589.8|3592.6|3589.8|3588|3585|139
1751340300000|2025-07-01 03:25:00|3591.5|3589.5|3596|3593|3597.2|3594.2|3591.3|3589|189
1751340600000|2025-07-01 03:30:00|3595.7|3592.7|3595.7|3592.7|3597.4|3594.4|3594.2|3591.2|150
1751340900000|2025-07-01 03:35:00|3595.5|3592.5|3599.2|3596.2|3599.5|3596.5|3595|3592|96
1751341200000|2025-07-01 03:40:00|3599|3596|3601.5|3598.5|3601.7|3599.2|3598.2|3595.2|84
1751341500000|2025-07-01 03:45:00|3601.3|3598.3|3603.1|3600.1|3604.4|3601.4|3601.3|3598.3|93
1751341800000|2025-07-01 03:50:00|3602.9|3599.9|3603.4|3600.4|3604.6|3601.6|3602.9|3599.9|69
1751342100000|2025-07-01 03:55:00|3603.5|3600.5|3604.1|3601.1|3604.9|3601.9|3601.1|3598.1|92
1751342400000|2025-07-01 04:00:00|3604.2|3601.2|3606.7|3604.7|3608.5|3605.7|3603.9|3600.9|176
1751342700000|2025-07-01 04:05:00|3606.6|3604.6|3607|3604|3607.8|3605.2|3606|3603.7|105
1751343000000|2025-07-01 04:10:00|3607.1|3604.1|3611|3609|3613|3610.3|3606.4|3604|181
1751343300000|2025-07-01 04:15:00|3610.7|3608.7|3614.5|3612.5|3614.5|3612.5|3610.7|3608.3|71
1751343600000|2025-07-01 04:20:00|3614.3|3612.3|3618.8|3615.8|3619.6|3617.6|3614|3611.7|140
1751343900000|2025-07-01 04:25:00|3619|3616|3619.2|3616.2|3620.5|3617.5|3617.3|3615|113
1751344200000|2025-07-01 04:30:00|3618.9|3615.9|3618.1|3615.1|3619.2|3616.2|3616.8|3613.8|94
1751344500000|2025-07-01 04:35:00|3617.8|3614.8|3618|3615|3619|3616|3617.3|3614.5|116
1751344800000|2025-07-01 04:40:00|3617.5|3615.5|3618|3615|3618.9|3616.5|3617.5|3614.7|95
1751345100000|2025-07-01 04:45:00|3618.2|3615.2|3617.1|3615.1|3618.7|3615.7|3616.9|3614.4|82
1751345400000|2025-07-01 04:50:00|3616.9|3614.9|3618.4|3616.4|3619|3616.4|3616.9|3614.4|104
1751345700000|2025-07-01 04:55:00|3618.3|3616.3|3619.1|3617.1|3620.1|3617.6|3617.6|3614.9|79
1751346000000|2025-07-01 05:00:00|3619.9|3616.9|3619.5|3617.5|3621|3618.3|3618.6|3615.8|104
1751346300000|2025-07-01 05:05:00|3619.6|3616.6|3619.5|3616.5|3621.1|3618.3|3618.8|3615.9|184
1751346600000|2025-07-01 05:10:00|3619.4|3616.4|3620.6|3617.6|3621|3618|3619.2|3616.2|111
1751346900000|2025-07-01 05:15:00|3620.1|3617.1|3619.3|3617.3|3620.7|3618.3|3618.6|3616|165
1751347200000|2025-07-01 05:20:00|3619.1|3617.1|3618.2|3615.2|3620.2|3617.4|3618.2|3615.2|96
1751347500000|2025-07-01 05:25:00|3618.5|3615.5|3619.5|3616.5|3620.2|3617.7|3618.2|3615.2|103
1751347800000|2025-07-01 05:30:00|3619|3616|3611.3|3609.3|3619.5|3616.5|3610.1|3607.3|526
1751348100000|2025-07-01 05:35:00|3611.1|3609.1|3608.9|3605.9|3613.5|3611|3608.9|3605.9|212
1751348400000|2025-07-01 05:40:00|3608.6|3605.6|3608.6|3605.6|3610.6|3607.6|3608.1|3605.1|166
1751348700000|2025-07-01 05:45:00|3608.5|3605.5|3610|3608|3611.6|3609.1|3608.1|3605.5|210
1751349000000|2025-07-01 05:50:00|3610.8|3607.8|3612.6|3610.6|3612.8|3610.6|3608.7|3606.4|248
1751349300000|2025-07-01 05:55:00|3613.5|3610.5|3613.5|3610.5|3616.3|3613.8|3612.3|3609.8|251
1751349600000|2025-07-01 06:00:00|3613.4|3610.4|3610.1|3608.1|3615.1|3613.1|3610.1|3608.1|192
1751349900000|2025-07-01 06:05:00|3610.2|3608.2|3610.1|3608.1|3612.1|3609.6|3610|3607.6|199
1751350200000|2025-07-01 06:10:00|3610|3608|3609.7|3607.7|3611.5|3609.2|3608.2|3606.1|134
1751350500000|2025-07-01 06:15:00|3609.8|3607.8|3612.8|3610.8|3613.3|3611.3|3609.7|3607.7|135
1751350800000|2025-07-01 06:20:00|3612.3|3610.3|3609.6|3606.6|3613.6|3611.2|3606.2|3603.7|313
1751351100000|2025-07-01 06:25:00|3609.7|3606.7|3611.2|3608.2|3613.5|3610.5|3609.2|3606.7|301
1751351400000|2025-07-01 06:30:00|3611.5|3608.5|3610|3608|3613.7|3611.7|3608.8|3605.9|202
1751351700000|2025-07-01 06:35:00|3609.7|3607.7|3622.6|3619.6|3623|3620.3|3609.4|3607.4|332
1751352000000|2025-07-01 06:40:00|3622.7|3619.7|3622.6|3620.6|3624.4|3622.4|3620|3617.4|297
1751352300000|2025-07-01 06:45:00|3623.1|3621.1|3624|3622|3625.2|3622.6|3620.6|3618.5|288
1751352600000|2025-07-01 06:50:00|3623.8|3621.8|3625.8|3623.8|3628|3625.5|3622.7|3620.7|320
1751352900000|2025-07-01 06:55:00|3625.6|3623.6|3626.8|3624.8|3628.9|3626.7|3624.1|3622.1|308
1751353200000|2025-07-01 07:00:00|3627.2|3625.2|3635.8|3633.8|3637.6|3635.6|3627.2|3625.1|312
1751353500000|2025-07-01 07:05:00|3635.9|3633.9|3641.5|3639.5|3642.1|3639.6|3635.6|3633.6|290
1751353800000|2025-07-01 07:10:00|3642.1|3640.1|3650|3648|3650.7|3648.7|3641.6|3638.6|391
1751354100000|2025-07-01 07:15:00|3650.1|3648.1|3647.5|3645.5|3652.7|3650.7|3645.4|3643.4|318
1751354400000|2025-07-01 07:20:00|3647.6|3645.6|3645.8|3643.8|3651.7|3649.7|3643.4|3641.4|304
1751354700000|2025-07-01 07:25:00|3646|3644|3646.6|3644.6|3647.7|3645.7|3643.7|3641.7|229
1751355000000|2025-07-01 07:30:00|3646.2|3644.2|3635.4|3633.4|3646.6|3644.6|3635.3|3633|299
1751355300000|2025-07-01 07:35:00|3636.1|3633.1|3622|3619|3636.1|3633.1|3616.2|3614.2|515
1751355600000|2025-07-01 07:40:00|3621.8|3618.8|3627.8|3625.8|3628.5|3626.5|3611.4|3609.4|545
1751355900000|2025-07-01 07:45:00|3627.3|3625.3|3618.2|3616.2|3627.3|3625.3|3616.3|3614.3|297
1751356200000|2025-07-01 07:50:00|3618.3|3616.3|3616.4|3614.4|3620.6|3618.4|3614|3611.7|265
1751356500000|2025-07-01 07:55:00|3616.5|3614.5|3625.4|3622.4|3626.1|3624.1|3616.5|3613.9|228
1751356800000|2025-07-01 08:00:00|3625.1|3622.1|3630.4|3628.4|3631.2|3628.7|3622.5|3619.5|319
1751357100000|2025-07-01 08:05:00|3630.1|3628.1|3632.4|3630.4|3633.3|3630.9|3627.8|3625.6|240
1751357400000|2025-07-01 08:10:00|3632.9|3629.9|3627.6|3625.6|3632.9|3630.1|3627.3|3625.3|235
1751357700000|2025-07-01 08:15:00|3627.4|3625.4|3629.4|3627.4|3631.9|3629.9|3626.1|3623.9|191
1751358000000|2025-07-01 08:20:00|3628.4|3626.4|3632.2|3630.2|3632.2|3630.2|3627.4|3625.4|152
1751358300000|2025-07-01 08:25:00|3632.9|3629.9|3633.6|3630.6|3633.9|3631.9|3629.2|3626.6|215
1751358600000|2025-07-01 08:30:00|3633.4|3631.6|3635.6|3632.6|3636.6|3634.4|3633.1|3630.6|144
1751358900000|2025-07-01 08:35:00|3634.6|3632.7|3636.4|3633.4|3639|3636.5|3632.3|3629.8|192
1751359200000|2025-07-01 08:40:00|3636.7|3633.7|3636.6|3633.6|3638.3|3635.8|3635.7|3633.3|171
1751359500000|2025-07-01 08:45:00|3635.9|3633.9|3637.7|3635.7|3638.8|3636.5|3634.3|3631.9|188
1751359800000|2025-07-01 08:50:00|3637.5|3635.5|3635.2|3632.2|3638.3|3636|3634.6|3632.2|201
1751360100000|2025-07-01 08:55:00|3635.1|3632.1|3632.9|3630.9|3636.1|3634.1|3630.8|3628.8|177
1751360400000|2025-07-01 09:00:00|3633.1|3631.1|3635.9|3633.9|3636.8|3634.8|3632.1|3630.1|166
1751360700000|2025-07-01 09:05:00|3635.5|3633.5|3637.6|3635.6|3637.6|3635.6|3634.6|3632.6|175
1751361000000|2025-07-01 09:10:00|3637.3|3635.3|3637.8|3635.8|3638.6|3636.4|3634.5|3632.5|116
1751361300000|2025-07-01 09:15:00|3637.6|3635.6|3638.6|3636.6|3638.6|3636.6|3635.1|3632.6|130
1751361600000|2025-07-01 09:20:00|3638.9|3636.9|3640.3|3638.3|3640.9|3638.6|3638.1|3635.3|167
1751361900000|2025-07-01 09:25:00|3640.1|3638.1|3648|3646|3648.5|3646|3640.1|3638.1|296
1751362200000|2025-07-01 09:30:00|3647.7|3645.7|3648.4|3646.4|3653.3|3651.3|3646.5|3644.4|430
1751362500000|2025-07-01 09:35:00|3649.1|3647.1|3652.1|3650.1|3652.1|3650.1|3648.1|3646|245
1751362800000|2025-07-01 09:40:00|3652.2|3650.2|3658.1|3656.1|3658.5|3656.5|3652|3649.6|269
1751363100000|2025-07-01 09:45:00|3658.2|3656.2|3655.7|3653.7|3661|3658.6|3655.7|3653.7|282
1751363400000|2025-07-01 09:50:00|3655.8|3653.8|3660.5|3658.5|3663.3|3660.5|3655.1|3653.1|225
1751363700000|2025-07-01 09:55:00|3660.3|3658.3|3651.8|3648.8|3660.6|3658.6|3649.8|3647.4|287
1751364000000|2025-07-01 10:00:00|3652.4|3649.4|3646.9|3644.9|3652.4|3649.4|3643.8|3641.8|295
1751364300000|2025-07-01 10:05:00|3647|3645|3644.9|3642.9|3647.7|3645.2|3641.9|3639.2|228
1751364600000|2025-07-01 10:10:00|3645.2|3643.2|3651|3649|3653|3650.7|3644.7|3642.7|202
1751364900000|2025-07-01 10:15:00|3650.9|3648.9|3651.4|3648.4|3653|3651|3650.4|3647.6|147
1751365200000|2025-07-01 10:20:00|3650.6|3648.6|3651.4|3648.4|3651.8|3649.8|3649.6|3647.3|163
1751365500000|2025-07-01 10:25:00|3650.9|3648.9|3649.6|3647.6|3651.8|3649.8|3647.6|3645.6|145
1751365800000|2025-07-01 10:30:00|3649.7|3647.7|3648.2|3646.2|3651.2|3649.2|3647.1|3645.1|145
1751366100000|2025-07-01 10:35:00|3648|3646|3645.2|3643.2|3648.7|3646.4|3644.2|3642.2|165
1751366400000|2025-07-01 10:40:00|3645.3|3643.3|3651.9|3649.9|3651.9|3649.9|3645.2|3643.2|241
1751366700000|2025-07-01 10:45:00|3651.5|3649.5|3650.2|3648.2|3652.4|3650.4|3649.2|3647.2|171
1751367000000|2025-07-01 10:50:00|3650.9|3648.9|3649.2|3647.2|3651.5|3649|3649|3647|149
1751367300000|2025-07-01 10:55:00|3649|3647|3651.4|3648.4|3652.4|3650.4|3648.2|3646.2|139
1751367600000|2025-07-01 11:00:00|3651|3648|3657.2|3654.2|3657.7|3655.2|3648.7|3646.7|231
1751367900000|2025-07-01 11:05:00|3657.4|3654.4|3653.6|3650.6|3658|3656|3652.5|3650|233
1751368200000|2025-07-01 11:10:00|3653.9|3650.9|3650.8|3647.8|3654.8|3652|3649.8|3646.8|215
1751368500000|2025-07-01 11:15:00|3650.6|3647.6|3650.8|3648.8|3651.9|3649.9|3649.5|3646.5|191
1751368800000|2025-07-01 11:20:00|3650.5|3648.5|3654.8|3652.8|3655.5|3653|3649.3|3647.3|175
1751369100000|2025-07-01 11:25:00|3654.9|3652.9|3654.1|3651.1|3655.7|3653.3|3652.5|3650|249
1751369400000|2025-07-01 11:30:00|3654.3|3651.3|3650.5|3647.5|3655.9|3653.5|3649.6|3646.9|198
1751369700000|2025-07-01 11:35:00|3649.3|3647.3|3645.6|3643.6|3649.7|3647.3|3642.5|3640|289
1751370000000|2025-07-01 11:40:00|3645.3|3643.3|3643.5|3641.5|3647.1|3645.1|3643.2|3641.2|162
1751370300000|2025-07-01 11:45:00|3643.7|3641.7|3645.8|3643.8|3647.1|3644.9|3641.8|3639.6|162
1751370600000|2025-07-01 11:50:00|3645.9|3643.9|3642.4|3639.4|3646.8|3644.4|3640.7|3638.7|226
1751370900000|2025-07-01 11:55:00|3642.2|3639.2|3644|3641|3646.2|3644|3641.9|3638.9|203
1751371200000|2025-07-01 12:00:00|3644.5|3641.5|3643|3640|3646.5|3644.4|3641.8|3639.5|178
1751371500000|2025-07-01 12:05:00|3643.5|3640.5|3643|3640|3643.7|3641.5|3639|3637|212
1751371800000|2025-07-01 12:10:00|3642.7|3639.7|3642.5|3639.5|3646.2|3644|3640.5|3637.5|227
1751372100000|2025-07-01 12:15:00|3642.8|3639.8|3644.6|3641.6|3645.8|3643.8|3640.8|3638.3|240
1751372400000|2025-07-01 12:20:00|3644.1|3642.1|3652.9|3650.9|3655.7|3653.7|3644.1|3642.1|563
1751372700000|2025-07-01 12:25:00|3652.2|3649.2|3641.2|3639.2|3656.5|3654.5|3641.2|3639.2|457
1751373000000|2025-07-01 12:30:00|3641.5|3639.5|3638.4|3636.4|3643.5|3640.6|3629.6|3627.6|659
1751373300000|2025-07-01 12:35:00|3638.6|3636.6|3630.6|3628.6|3642.3|3640.3|3630.6|3628.6|350
1751373600000|2025-07-01 12:40:00|3631.1|3629.1|3631.8|3629.8|3636.3|3633.6|3627.1|3625.1|411
1751373900000|2025-07-01 12:45:00|3632.8|3630.8|3632.2|3630.2|3633.7|3631.7|3627.1|3625.1|340
1751374200000|2025-07-01 12:50:00|3633.2|3631.2|3635.8|3633.8|3636.9|3634.9|3631.9|3629.7|255
1751374500000|2025-07-01 12:55:00|3635.7|3633.7|3631.5|3629.5|3636.3|3634.3|3630.7|3628.7|284
1751374800000|2025-07-01 13:00:00|3631.7|3628.7|3628.1|3626.1|3635.1|3633.1|3624.5|3622.5|640
1751375100000|2025-07-01 13:05:00|3627.7|3624.7|3629|3627|3631.6|3629.6|3625.1|3622.8|378
1751375400000|2025-07-01 13:10:00|3629.1|3627.1|3628.3|3626.3|3630.9|3628.7|3625.9|3623.9|374
1751375700000|2025-07-01 13:15:00|3628.8|3626.8|3625.9|3623.9|3629.3|3627.3|3623.4|3621.4|375
1751376000000|2025-07-01 13:20:00|3626.2|3624.2|3624.4|3622.4|3629.9|3627.9|3623.7|3621.7|329
1751376300000|2025-07-01 13:25:00|3624.5|3622.5|3624.5|3621.5|3625.1|3623.1|3620.7|3618.7|175
1751376600000|2025-07-01 13:30:00|3625.2|3623.2|3626.4|3624.4|3628.1|3625.6|3622.3|3620.3|535
1751376900000|2025-07-01 13:35:00|3626.6|3623.6|3629.4|3627.4|3634.3|3631.3|3624.4|3621.7|664
1751377200000|2025-07-01 13:40:00|3629.5|3626.5|3637.4|3632|3637.5|3634.3|3629.1|3626.1|514
1751377500000|2025-07-01 13:45:00|3637.3|3631.9|3638.5|3636.5|3641|3638.3|3629.8|3627.1|610
1751377800000|2025-07-01 13:50:00|3638.4|3635.4|3635.5|3633.5|3638.7|3636.7|3632.6|3630.6|472
1751378100000|2025-07-01 13:55:00|3635.9|3632.9|3640.4|3635|3640.4|3635.7|3634.5|3632.5|279
1751378400000|2025-07-01 14:00:00|3640.2|3633.9|3636.2|3634.2|3641.7|3634.7|3631.2|3629.2|655
1751378700000|2025-07-01 14:05:00|3636.8|3634.8|3635.3|3633.3|3640.9|3638.6|3634.4|3632.3|502
1751379000000|2025-07-01 14:10:00|3635.5|3633.5|3635.9|3633.9|3637.3|3635|3633.3|3631.3|377
1751379300000|2025-07-01 14:15:00|3635.4|3633.4|3636.1|3634.1|3639|3637|3633.4|3631.4|369
1751379600000|2025-07-01 14:20:00|3636|3634|3638.3|3636.3|3640|3637.8|3635.5|3633.5|328
1751379900000|2025-07-01 14:25:00|3639.7|3636.7|3643.3|3641.3|3643.5|3641.5|3639.3|3636.7|337
1751380200000|2025-07-01 14:30:00|3643.4|3641.4|3642.6|3640.6|3645.1|3643.1|3641.8|3639.5|304
1751380500000|2025-07-01 14:35:00|3642.8|3640.8|3640.9|3638.9|3643.4|3641.4|3638.2|3636.2|330
1751380800000|2025-07-01 14:40:00|3641|3639|3639.3|3637.3|3642.4|3640.4|3635.8|3633.5|346
1751381100000|2025-07-01 14:45:00|3639.4|3637.4|3636.1|3634.1|3639.4|3637.4|3634.9|3632.6|281
1751381400000|2025-07-01 14:50:00|3635.9|3633.9|3636|3634|3638.1|3636.1|3634.7|3632.2|349
1751381700000|2025-07-01 14:55:00|3636.6|3634.6|3635.2|3633.2|3637|3635|3633.8|3631.7|349
1751382000000|2025-07-01 15:00:00|3635|3633|3629.9|3627.9|3635.5|3633.5|3628.8|3626.8|357
1751382300000|2025-07-01 15:05:00|3630|3628|3626|3624|3630.5|3628.5|3625.9|3623.9|261
1751382600000|2025-07-01 15:10:00|3625.9|3623.9|3619.6|3617.6|3626.8|3624.8|3618.4|3616.4|378
1751382900000|2025-07-01 15:15:00|3619.5|3617.5|3618.2|3616.2|3620|3618|3612.2|3610.1|619
1751383200000|2025-07-01 15:20:00|3618.1|3616.1|3612.2|3610.2|3618.6|3616.2|3611.4|3609.4|394
1751383500000|2025-07-01 15:25:00|3612.1|3610.1|3612|3610|3614.3|3611.7|3611|3609|331
1751383800000|2025-07-01 15:30:00|3612.2|3610.2|3616.9|3614.9|3618.6|3615.7|3610.7|3608.7|366
1751384100000|2025-07-01 15:35:00|3617.1|3615.1|3616|3614|3618.1|3616.1|3614|3612|316
1751384400000|2025-07-01 15:40:00|3615.6|3613.6|3617.4|3615.4|3618|3616|3615.6|3613.6|170
1751384700000|2025-07-01 15:45:00|3617.7|3615.7|3619.9|3617.9|3620.2|3618.2|3616.9|3614.9|207
1751385000000|2025-07-01 15:50:00|3619.6|3617.6|3619.7|3617.7|3619.8|3617.8|3617.8|3615.8|163
1751385300000|2025-07-01 15:55:00|3619.2|3617.2|3622.8|3620.8|3622.9|3620.9|3618.5|3616.5|298
1751385600000|2025-07-01 16:00:00|3623.2|3621.2|3623.7|3620.7|3626.2|3624.2|3622.6|3620.6|204
1751385900000|2025-07-01 16:05:00|3624|3621|3624.2|3622.2|3625.5|3623.1|3623.7|3620.7|151
1751386200000|2025-07-01 16:10:00|3624.1|3622.1|3627.8|3625.8|3628.8|3626.4|3623.2|3621.2|174
1751386500000|2025-07-01 16:15:00|3628.2|3626.2|3626.3|3624.3|3628.8|3626.8|3626|3623.5|222
1751386800000|2025-07-01 16:20:00|3626.2|3624.2|3626.6|3624.6|3628.2|3626.1|3625.9|3623.5|150
1751387100000|2025-07-01 16:25:00|3626.8|3624.8|3622.3|3620.3|3627.2|3624.9|3620.8|3618.7|216
1751387400000|2025-07-01 16:30:00|3622.7|3620.7|3624.9|3622.9|3625.8|3623.4|3621.9|3619.8|230
1751387700000|2025-07-01 16:35:00|3624.8|3622.8|3625.8|3623.8|3626.9|3624.4|3624.3|3622.3|236
1751388000000|2025-07-01 16:40:00|3626.3|3624.3|3624.3|3622.3|3626.3|3624.3|3623.3|3621.1|187
1751388300000|2025-07-01 16:45:00|3624.8|3622.8|3623|3621|3624.8|3622.8|3622.7|3620.6|193
1751388600000|2025-07-01 16:50:00|3622.9|3620.9|3620.9|3618.9|3623|3621|3620.6|3618.6|148
1751388900000|2025-07-01 16:55:00|3621|3619|3621.5|3619.5|3622|3620|3620.6|3618.4|216
1751389200000|2025-07-01 17:00:00|3621|3619|3623.5|3621.5|3624|3622|3619.7|3617.7|159
1751389500000|2025-07-01 17:05:00|3623|3621|3622.6|3620.6|3624|3622|3621.9|3619.9|110
1751389800000|2025-07-01 17:10:00|3623|3621|3623|3621|3623.7|3621.7|3622.5|3620.5|95
1751390100000|2025-07-01 17:15:00|3622.7|3620.7|3620.5|3618.5|3623.2|3621.2|3620.1|3618|132
1751390400000|2025-07-01 17:20:00|3620.4|3618.4|3619.7|3617.7|3622|3619.9|3619.2|3616.8|165
1751390700000|2025-07-01 17:25:00|3619.8|3617.8|3617.4|3615.4|3620.1|3617.8|3617|3615|187
1751391000000|2025-07-01 17:30:00|3617.7|3615.7|3617.5|3615.5|3620.9|3618.3|3616.2|3614.1|145
1751391300000|2025-07-01 17:35:00|3617.9|3615.9|3616|3614|3618.8|3616.5|3616|3613.7|134
1751391600000|2025-07-01 17:40:00|3616.3|3614.3|3616.5|3614.5|3617.8|3615.6|3615.3|3613.3|111
1751391900000|2025-07-01 17:45:00|3616.6|3614.6|3619.1|3617.1|3619.1|3617.1|3615.4|3612.7|153
1751392200000|2025-07-01 17:50:00|3619.3|3617.3|3619.1|3617.1|3620.6|3618.6|3619|3616.7|116
1751392500000|2025-07-01 17:55:00|3618.5|3616.5|3618.6|3616.6|3619.1|3617.1|3617.6|3615.1|130
1751392800000|2025-07-01 18:00:00|3618.5|3616.5|3616.6|3614.6|3618.8|3616.5|3615.4|3613.4|186
1751393100000|2025-07-01 18:05:00|3616.5|3614.5|3617.6|3615.6|3618|3616|3616|3614|119
1751393400000|2025-07-01 18:10:00|3617.5|3615.5|3616.4|3614.4|3617.6|3615.6|3615.9|3613.9|83
1751393700000|2025-07-01 18:15:00|3616.5|3614.5|3614.6|3612.6|3616.7|3614.7|3614.6|3612.1|82
1751394000000|2025-07-01 18:20:00|3614.8|3612.8|3614.6|3612.6|3615.5|3613.2|3614.1|3612.1|100
1751394300000|2025-07-01 18:25:00|3614.7|3612.7|3614.6|3612.6|3615.1|3613.1|3613.3|3611.3|69
1751394600000|2025-07-01 18:30:00|3614.7|3612.7|3614.8|3612.8|3615.2|3613.2|3614|3612|85
1751394900000|2025-07-01 18:35:00|3615.1|3613.1|3615.2|3613.2|3615.7|3613.3|3614.6|3612|108
1751395200000|2025-07-01 18:40:00|3615.1|3613.1|3614.7|3612.7|3615.3|3613.3|3613.9|3611.4|63
1751395500000|2025-07-01 18:45:00|3614.6|3612.6|3614|3612|3615|3613|3613|3610.9|59
1751395800000|2025-07-01 18:50:00|3613.9|3611.9|3614|3612|3614.7|3612.5|3613.9|3611.6|52
1751396100000|2025-07-01 18:55:00|3614.1|3612.1|3614.4|3612.4|3615.5|3613.5|3613.6|3611.6|94
1751396400000|2025-07-01 19:00:00|3614|3612|3608.3|3606.3|3614.1|3612.1|3604.1|3602.1|243
1751396700000|2025-07-01 19:05:00|3608.6|3606.6|3610.1|3608.1|3610.4|3608.4|3607.5|3605.2|154
1751397000000|2025-07-01 19:10:00|3610.4|3608.4|3611.2|3609.2|3612.4|3610.4|3610.4|3608.4|119
1751397300000|2025-07-01 19:15:00|3611.1|3609.1|3611.6|3609.6|3612.5|3610.5|3610.9|3608.9|94
1751397600000|2025-07-01 19:20:00|3612.3|3610.3|3610.9|3608.9|3612.7|3610.7|3610.8|3608.8|76
1751397900000|2025-07-01 19:25:00|3610.7|3608.7|3608.8|3606.8|3610.9|3608.9|3607.2|3605.2|123
1751398200000|2025-07-01 19:30:00|3608.7|3606.7|3609|3607|3609.9|3607.8|3608.5|3606.5|107
1751398500000|2025-07-01 19:35:00|3610.1|3608.1|3607.5|3605.5|3610.1|3608.1|3607.2|3605.2|96
1751398800000|2025-07-01 19:40:00|3607.2|3605.2|3605.8|3603.8|3607.3|3605.3|3604|3602|148
1751399100000|2025-07-01 19:45:00|3606.1|3604.1|3605.8|3603.8|3606.8|3604.3|3604.7|3602.3|119
1751399400000|2025-07-01 19:50:00|3605.2|3603.2|3603.3|3601.3|3605.3|3603.3|3603.2|3601.2|109
1751399700000|2025-07-01 19:55:00|3603.8|3601.8|3602.6|3600.6|3604.6|3602.6|3601.4|3599.4|150
1751400000000|2025-07-01 20:00:00|3602.5|3600.5|3602.7|3600.7|3603|3601|3600.1|3598.1|71
1751400300000|2025-07-01 20:05:00|3602.8|3600.8|3601.2|3599.2|3604|3602|3601.1|3599.1|54
1751400600000|2025-07-01 20:10:00|3601|3599|3601.5|3599.5|3602.5|3600.5|3600.8|3598.8|39
1751400900000|2025-07-01 20:15:00|3601.2|3599.2|3602.5|3600.5|3602.8|3600.8|3600.9|3598.8|53
1751401200000|2025-07-01 20:20:00|3602.7|3600.7|3602.8|3600.8|3603.2|3601.2|3602.4|3599.9|41
1751401500000|2025-07-01 20:25:00|3602.9|3600.9|3602.5|3600.5|3603.3|3601|3601.9|3599.9|35
1751401800000|2025-07-01 20:30:00|3602.2|3600.2|3603.4|3601.4|3603.8|3601.8|3601.8|3599.8|78
1751402100000|2025-07-01 20:35:00|3603.2|3601.2|3604.5|3602.5|3604.7|3602.7|3602.7|3600.7|49
1751402400000|2025-07-01 20:40:00|3604.6|3602.6|3604.2|3602.2|3605.1|3603.1|3604.2|3602.2|65
1751402700000|2025-07-01 20:45:00|3604.7|3602.7|3605.4|3603.4|3606.5|3604.5|3604.2|3602.2|71
1751403000000|2025-07-01 20:50:00|3605.5|3603.5|3606.1|3604.1|3607|3605|3604.9|3602.9|53
1751403300000|2025-07-01 20:55:00|3605.5|3603.5|3604.8|3602.8|3605.6|3603.6|3604.1|3602.1|71
1751407200000|2025-07-01 22:00:00|3605.3|3602.3|3605.9|3602.9|3607|3604|3605.1|3602.1|83
1751407500000|2025-07-01 22:05:00|3606.1|3603.1|3600.8|3597.8|3607.1|3604.1|3600.2|3597.2|70
1751407800000|2025-07-01 22:10:00|3600.7|3597.7|3603.8|3600.8|3604.5|3601.5|3600.5|3597.5|72
1751408100000|2025-07-01 22:15:00|3604|3601|3605.3|3602.3|3605.3|3602.3|3603.8|3600.8|37
1751408400000|2025-07-01 22:20:00|3605.7|3602.7|3605.7|3602.7|3606.3|3603.3|3604.8|3601.8|76
1751408700000|2025-07-01 22:25:00|3605.8|3602.8|3606.2|3603.2|3606.8|3603.8|3605.3|3602.3|70
1751409000000|2025-07-01 22:30:00|3606.3|3603.3|3606.3|3603.3|3606.9|3603.9|3604.8|3601.8|144
1751409300000|2025-07-01 22:35:00|3606|3603|3607|3605|3608.2|3605.8|3606|3603|57
1751409600000|2025-07-01 22:40:00|3607.3|3605.3|3608.4|3605.4|3608.4|3606.1|3606.5|3603.5|76
1751409900000|2025-07-01 22:45:00|3608.1|3605.1|3608.6|3606.6|3609.2|3607.2|3607.1|3604.9|21
1751410200000|2025-07-01 22:50:00|3609.2|3606.2|3609.8|3606.8|3609.8|3606.8|3608.4|3605.4|44
1751410500000|2025-07-01 22:55:00|3610|3607|3610|3607|3610.2|3607.2|3609.3|3606.3|40
1751410800000|2025-07-01 23:00:00|3610.2|3607.2|3607.5|3604.5|3610.8|3607.8|3607.5|3604.5|84
1751411100000|2025-07-01 23:05:00|3607.8|3604.8|3608.3|3605.3|3609|3606.3|3607.5|3604.5|74
1751411400000|2025-07-01 23:10:00|3608.8|3605.8|3609.3|3606.3|3609.5|3606.5|3608.7|3605.7|21
1751411700000|2025-07-01 23:15:00|3609.5|3606.5|3609.8|3606.8|3609.8|3606.8|3608.3|3605.3|52
1751412000000|2025-07-01 23:20:00|3609.7|3606.7|3609.8|3606.8|3610|3607|3609.3|3606.3|36
1751412300000|2025-07-01 23:25:00|3609.4|3606.4|3609.9|3606.9|3610|3607|3609.3|3606.3|20
1751412600000|2025-07-01 23:30:00|3610.1|3607.1|3609.4|3607.4|3610.5|3607.7|3609.2|3606.4|36
1751412900000|2025-07-01 23:35:00|3609.9|3606.9|3610.2|3607.2|3610.5|3607.5|3609.9|3606.9|31
1751413200000|2025-07-01 23:40:00|3610.3|3607.3|3611.2|3608.2|3612.1|3609.1|3610.3|3607.3|53
1751413500000|2025-07-01 23:45:00|3611.3|3608.3|3610.8|3607.8|3612|3609|3610|3607.2|64
1751413800000|2025-07-01 23:50:00|3611.1|3608.1|3610.7|3608.7|3611.1|3608.7|3609.7|3606.9|51
1751414100000|2025-07-01 23:55:00|3611|3609|3610.5|3608.5|3611.7|3609.2|3610.5|3607.7|41
1751414400000|2025-07-02 00:00:00|3610.7|3608.7|3608.8|3605.8|3611.3|3608.9|3605.9|3603.9|188
1751414700000|2025-07-02 00:05:00|3609.1|3606.1|3610.8|3607.8|3611.6|3609.4|3606.3|3603.3|251
1751415000000|2025-07-02 00:10:00|3610.7|3607.7|3612.2|3609.2|3613.3|3610.7|3610|3607.3|161
1751415300000|2025-07-02 00:15:00|3612.3|3609.3|3612.5|3609.5|3614.6|3612.4|3611.3|3609.1|161
1751415600000|2025-07-02 00:20:00|3612.6|3609.6|3610.4|3608.4|3614.4|3611.6|3610|3608|116
1751415900000|2025-07-02 00:25:00|3610|3608|3610.2|3608.2|3611.5|3609.4|3609.5|3607.5|118
1751416200000|2025-07-02 00:30:00|3610.4|3608.4|3611|3608|3611.8|3608.9|3608.8|3606.7|114
1751416500000|2025-07-02 00:35:00|3611.1|3608.1|3610.4|3608.4|3611.9|3609.1|3610|3607.6|95
1751416800000|2025-07-02 00:40:00|3610.3|3608.3|3610.2|3607.2|3611.1|3609.1|3609.6|3606.6|90
1751417100000|2025-07-02 00:45:00|3610.4|3607.4|3611.1|3608.1|3611.1|3608.6|3609.3|3606.4|158
1751417400000|2025-07-02 00:50:00|3611.4|3608.4|3612|3609|3612|3609.6|3610.1|3607.3|129
1751417700000|2025-07-02 00:55:00|3612.1|3609.1|3611.9|3609.9|3612.8|3610.2|3609.7|3607.1|227
1751418000000|2025-07-02 01:00:00|3612.3|3610.3|3617.2|3615.2|3617.6|3615.3|3609.9|3607.9|447
1751418300000|2025-07-02 01:05:00|3616.9|3614.9|3614.4|3612.4|3617.9|3615.5|3614.3|3612.3|227
1751418600000|2025-07-02 01:10:00|3614.3|3612.3|3610.2|3607.2|3616.4|3614|3606.9|3603.9|253
1751418900000|2025-07-02 01:15:00|3609.9|3606.9|3614.4|3611.4|3614.5|3611.9|3609.8|3606.8|223
1751419200000|2025-07-02 01:20:00|3614.6|3611.6|3611.4|3608.4|3615|3612|3611.4|3608.4|232
1751419500000|2025-07-02 01:25:00|3611.3|3608.3|3612.5|3609.5|3612.5|3610.2|3609.2|3606.9|205
1751419800000|2025-07-02 01:30:00|3612.3|3609.3|3611.3|3609.3|3612.7|3609.7|3609.4|3606.9|199
1751420100000|2025-07-02 01:35:00|3611.4|3609.4|3611.4|3608.4|3613.9|3611.7|3610|3607.7|234
1751420400000|2025-07-02 01:40:00|3611.7|3608.7|3612.9|3609.9|3613.3|3610.4|3609.7|3606.9|184
1751420700000|2025-07-02 01:45:00|3612.8|3609.8|3611.8|3608.8|3614.1|3611.7|3609.6|3607.6|197
1751421000000|2025-07-02 01:50:00|3611.9|3608.9|3611.7|3609.7|3612.3|3610|3610|3607.2|184
1751421300000|2025-07-02 01:55:00|3611.6|3609.6|3609.2|3607.2|3612.2|3609.6|3607.4|3605.2|183
1751421600000|2025-07-02 02:00:00|3609.3|3607.3|3608.3|3605.3|3610.7|3607.7|3604.3|3602.3|337
1751421900000|2025-07-02 02:05:00|3608.2|3605.2|3606.1|3603.1|3609.3|3606.3|3605.1|3602.3|308
1751422200000|2025-07-02 02:10:00|3606|3603|3605.4|3602.4|3607.9|3604.9|3602.7|3599.7|236
1751422500000|2025-07-02 02:15:00|3605.7|3602.7|3606.4|3603.4|3607.4|3604.9|3602.9|3599.9|224
1751422800000|2025-07-02 02:20:00|3606.3|3603.3|3608.3|3605.3|3608.8|3605.8|3605.9|3602.9|183
1751423100000|2025-07-02 02:25:00|3608.4|3605.4|3607.3|3605.3|3609|3606|3606.4|3603.4|215
1751423400000|2025-07-02 02:30:00|3607.4|3605.4|3609|3607|3609.9|3607.1|3607.3|3604.8|276
1751423700000|2025-07-02 02:35:00|3609.2|3607.2|3610.4|3608.4|3611.7|3608.9|3608.4|3606.2|254
1751424000000|2025-07-02 02:40:00|3610.7|3608.7|3611.6|3609.6|3612.1|3610.1|3608.6|3606.2|185
1751424300000|2025-07-02 02:45:00|3611.7|3609.7|3616.9|3613.9|3617.4|3614.4|3611.6|3609.1|190
1751424600000|2025-07-02 02:50:00|3617.1|3614.1|3618.6|3615.6|3619.1|3616.8|3616|3613.4|197
1751424900000|2025-07-02 02:55:00|3618.8|3615.8|3618.7|3616.7|3620.5|3618|3617.9|3615.4|217
1751425200000|2025-07-02 03:00:00|3618.8|3616.8|3620.7|3618.7|3621.9|3619.7|3618.4|3615.4|197
1751425500000|2025-07-02 03:05:00|3621.1|3619.1|3620.5|3617.5|3621.4|3619.3|3619.7|3617.4|118
1751425800000|2025-07-02 03:10:00|3620.6|3617.6|3619.1|3617.1|3621.3|3618.6|3619.1|3616.4|177
1751426100000|2025-07-02 03:15:00|3619|3617|3617.6|3615.6|3620.2|3617.3|3616.3|3614|258
1751426400000|2025-07-02 03:20:00|3617.7|3615.7|3620.4|3617.4|3621.1|3618.5|3617.3|3614.6|253
1751426700000|2025-07-02 03:25:00|3620.5|3617.5|3618.5|3616.5|3620.8|3618.8|3618.2|3616.2|138
1751427000000|2025-07-02 03:30:00|3618.6|3616.6|3615.8|3612.8|3618.7|3616.7|3615.7|3612.8|129
1751427300000|2025-07-02 03:35:00|3616|3613|3607.6|3605.6|3616.5|3613.5|3607.6|3605.6|145
1751427600000|2025-07-02 03:40:00|3608.3|3605.3|3601|3598|3608.6|3605.9|3600.4|3597.4|190
1751427900000|2025-07-02 03:45:00|3600.5|3597.5|3603.8|3601.8|3604.4|3601.8|3592.3|3589.5|206
1751428200000|2025-07-02 03:50:00|3603.6|3601.6|3602.3|3599.3|3604.1|3602.1|3597.7|3594.7|150
1751428500000|2025-07-02 03:55:00|3602|3599|3600.8|3597.8|3602|3599|3598.7|3595.7|77
1751428800000|2025-07-02 04:00:00|3600.3|3597.3|3598.3|3596.3|3600.3|3597.3|3597.3|3594.5|70
1751429100000|2025-07-02 04:05:00|3597.9|3595.9|3601.7|3598.7|3602.9|3599.9|3597.9|3595.9|123
1751429400000|2025-07-02 04:10:00|3601.9|3598.9|3601.4|3598.4|3603.5|3600.5|3601.2|3598.2|92
1751429700000|2025-07-02 04:15:00|3601.2|3598.2|3603.6|3600.6|3604.1|3601.1|3601|3598|125
1751430000000|2025-07-02 04:20:00|3603.4|3600.4|3604.4|3601.4|3604.7|3602.2|3601.7|3598.9|89
1751430300000|2025-07-02 04:25:00|3604.9|3601.9|3604.7|3602.7|3605.9|3603.2|3603.4|3601.4|73
1751430600000|2025-07-02 04:30:00|3604.9|3601.9|3608.5|3605.5|3609.1|3606.1|3603.8|3601.4|109
1751430900000|2025-07-02 04:35:00|3608.8|3605.8|3608.1|3605.1|3611.1|3608.1|3607.5|3604.5|61
1751431200000|2025-07-02 04:40:00|3607.1|3604.9|3607.6|3604.6|3609.2|3606.2|3606.6|3603.7|86
1751431500000|2025-07-02 04:45:00|3607.4|3604.4|3613.5|3610.5|3613.5|3610.5|3606.1|3603.1|147
1751431800000|2025-07-02 04:50:00|3613.6|3611.5|3614.3|3611.3|3614.3|3611.6|3611.4|3608.4|80
1751432100000|2025-07-02 04:55:00|3614.6|3611.6|3612.4|3609.4|3614.7|3611.7|3611.9|3609.4|106
1751432400000|2025-07-02 05:00:00|3612.5|3609.5|3611.5|3608.5|3612.6|3609.7|3610.8|3607.9|102
1751432700000|2025-07-02 05:05:00|3612|3609|3609.3|3606.3|3614.2|3611.3|3609.1|3606.1|109
1751433000000|2025-07-02 05:10:00|3609.1|3606.1|3615|3612|3615.5|3612.5|3605.6|3603.1|171
1751433300000|2025-07-02 05:15:00|3614.3|3612.3|3613.8|3610.8|3615.8|3612.9|3612.8|3610|140
1751433600000|2025-07-02 05:20:00|3614.2|3611.2|3615.2|3612.2|3617.3|3614.3|3612|3609.5|145
1751433900000|2025-07-02 05:25:00|3615.4|3612.4|3614.7|3611.7|3615.5|3612.7|3613|3610.8|124
1751434200000|2025-07-02 05:30:00|3614.9|3611.9|3613.5|3611.5|3618.5|3616.5|3612.7|3610.3|310
1751434500000|2025-07-02 05:35:00|3613.3|3611.3|3615|3613|3616.9|3613.9|3611.7|3608.7|184
1751434800000|2025-07-02 05:40:00|3615.5|3613.5|3614|3611|3617|3614.6|3613.7|3610.7|108
1751435100000|2025-07-02 05:45:00|3614.3|3611.3|3609.5|3606.5|3614.3|3612.1|3608.5|3605.5|177
1751435400000|2025-07-02 05:50:00|3609|3606|3610.7|3608.7|3612.6|3609.8|3608.5|3605.5|154
1751435700000|2025-07-02 05:55:00|3610.8|3608.8|3611|3608|3612.3|3610.1|3609.4|3607.1|172
1751436000000|2025-07-02 06:00:00|3610.6|3607.6|3608.7|3606.7|3612.2|3610.2|3608.4|3606.4|165
1751436300000|2025-07-02 06:05:00|3608.5|3606.5|3608.6|3606.6|3610.5|3608.5|3608.2|3606.2|135
1751436600000|2025-07-02 06:10:00|3608.5|3606.5|3611.1|3608.1|3611.5|3609.5|3608.1|3606.1|177
1751436900000|2025-07-02 06:15:00|3610.8|3607.8|3608.8|3605.8|3611.4|3609.2|3606.1|3603.8|211
1751437200000|2025-07-02 06:20:00|3608.5|3605.5|3606.1|3604.1|3608.6|3606.4|3604.9|3602.9|197
1751437500000|2025-07-02 06:25:00|3606.2|3604.2|3607|3605|3608|3606|3605.8|3603.4|183
1751437800000|2025-07-02 06:30:00|3606.6|3604.6|3606.1|3604.1|3607|3605|3604.8|3602.8|174
1751438100000|2025-07-02 06:35:00|3606.2|3604.2|3603.1|3601.1|3609.3|3607.3|3601|3599|220
1751438400000|2025-07-02 06:40:00|3603|3601|3603.4|3600.4|3604.8|3602.8|3600.2|3598.2|231
1751438700000|2025-07-02 06:45:00|3602.9|3599.9|3604.4|3601.4|3605.8|3603.8|3600.8|3598.8|206
1751439000000|2025-07-02 06:50:00|3604.1|3601.1|3599.5|3597.5|3604.1|3601.1|3599.5|3597.5|170
1751439300000|2025-07-02 06:55:00|3599.6|3597.6|3601.6|3599.6|3602.1|3600.1|3597.6|3595.6|213
1751439600000|2025-07-02 07:00:00|3600|3598|3591|3589|3600|3598|3589.2|3587.2|344
1751439900000|2025-07-02 07:05:00|3590.7|3588.7|3592.5|3589.5|3594.1|3591.6|3589.6|3586.8|220
1751440200000|2025-07-02 07:10:00|3593|3590|3604.3|3602.3|3605|3603|3588.5|3586|309
1751440500000|2025-07-02 07:15:00|3604.5|3602.5|3604.3|3601.3|3605.5|3603.1|3600.8|3598.8|198
1751440800000|2025-07-02 07:20:00|3604.7|3601.7|3596.8|3594.8|3605.4|3602.4|3595.1|3593.1|197
1751441100000|2025-07-02 07:25:00|3596.6|3594.6|3595.7|3592.7|3598.6|3595.9|3593.2|3590.7|219
1751441400000|2025-07-02 07:30:00|3596.5|3593.5|3600|3597|3600.4|3598|3593.7|3591.5|226
1751441700000|2025-07-02 07:35:00|3599.9|3596.9|3603.4|3600.4|3605|3602.2|3599.9|3596.9|170
1751442000000|2025-07-02 07:40:00|3603.2|3600.2|3604.9|3602.9|3607|3605|3601.6|3599.1|175
1751442300000|2025-07-02 07:45:00|3605.4|3603.4|3610.2|3608.2|3611.9|3609.4|3605.4|3603.2|181
1751442600000|2025-07-02 07:50:00|3610|3608|3609.9|3607.9|3610.9|3608.9|3607.7|3605.7|171
1751442900000|2025-07-02 07:55:00|3609.4|3607.4|3610.8|3608.8|3610.9|3608.9|3608.8|3606.8|217
1751443200000|2025-07-02 08:00:00|3610.1|3608.1|3607|3605|3610.8|3608.2|3606.4|3604.3|466
1751443500000|2025-07-02 08:05:00|3607.2|3605.2|3607.2|3605.2|3609.9|3606.9|3606.5|3604.5|207
1751443800000|2025-07-02 08:10:00|3608.5|3606.5|3606.5|3604.5|3609.6|3607.6|3604.8|3602.8|176
1751444100000|2025-07-02 08:15:00|3606.6|3604.6|3611.4|3609.4|3611.5|3609.5|3605.9|3603.9|161
1751444400000|2025-07-02 08:20:00|3611.5|3609.5|3610.5|3608.5|3612.6|3610.6|3609.5|3607.2|197
1751444700000|2025-07-02 08:25:00|3610.8|3608.8|3612.5|3610.5|3612.5|3610.5|3609.9|3607.9|111
1751445000000|2025-07-02 08:30:00|3612.3|3610.3|3614.5|3612.5|3615.9|3613.6|3611|3609|173
1751445300000|2025-07-02 08:35:00|3614.4|3612.4|3616.7|3614.7|3617.5|3615.2|3612.6|3610.1|133
1751445600000|2025-07-02 08:40:00|3616.6|3614.6|3616.4|3614.4|3617.2|3614.9|3613.4|3611.1|108
1751445900000|2025-07-02 08:45:00|3617.3|3614.3|3614.4|3612.4|3617.3|3614.3|3612.4|3610.4|177
1751446200000|2025-07-02 08:50:00|3614.2|3612.2|3611.7|3609.7|3614.2|3612.2|3610.8|3608.8|131
1751446500000|2025-07-02 08:55:00|3611.6|3609.6|3614.7|3611.7|3615|3612|3610.4|3607.9|156
1751446800000|2025-07-02 09:00:00|3614.6|3612.7|3616.7|3613.7|3618.7|3615.7|3613.9|3610.9|151
1751447100000|2025-07-02 09:05:00|3616.8|3613.8|3613.3|3611.3|3617|3614.5|3613.1|3611.1|118
1751447400000|2025-07-02 09:10:00|3612.9|3610.9|3619|3616|3619.1|3616.5|3612.8|3610.8|146
1751447700000|2025-07-02 09:15:00|3618.8|3615.8|3618.9|3616.9|3621.5|3619.5|3617.9|3615.6|216
1751448000000|2025-07-02 09:20:00|3619.3|3617.3|3622.1|3620.1|3623|3620.4|3619.2|3617.1|179
1751448300000|2025-07-02 09:25:00|3621.7|3619.7|3622.4|3620.4|3623.3|3620.8|3621|3618.7|139
1751448600000|2025-07-02 09:30:00|3622.6|3620.6|3624.5|3622.5|3624.8|3622.6|3621.8|3619.1|198
1751448900000|2025-07-02 09:35:00|3625.3|3623.3|3625.3|3623.3|3627|3624.5|3624.2|3621.7|229
1751449200000|2025-07-02 09:40:00|3625.6|3623.6|3625.2|3623.2|3626.7|3624.1|3623.4|3620.8|132
1751449500000|2025-07-02 09:45:00|3624.9|3622.9|3625.2|3623.2|3625.9|3623.6|3623.7|3621.7|96
1751449800000|2025-07-02 09:50:00|3624.9|3622.9|3622.2|3620.2|3626.1|3623.3|3621.5|3619.5|166
1751450100000|2025-07-02 09:55:00|3622.3|3620.3|3623.7|3621.7|3624.5|3621.9|3620.8|3618.8|135
1751450400000|2025-07-02 10:00:00|3623.6|3621.6|3622.6|3620.6|3625.1|3622.4|3621.9|3619.9|123
1751450700000|2025-07-02 10:05:00|3622.7|3620.7|3622.9|3620.9|3625|3623|3621.9|3619.9|149
1751451000000|2025-07-02 10:10:00|3622.3|3620.3|3621.5|3619.5|3624.2|3622.2|3620.9|3618.9|122
1751451300000|2025-07-02 10:15:00|3621.2|3619.2|3622.9|3620.9|3624|3622|3620.5|3618.5|107
1751451600000|2025-07-02 10:20:00|3623.5|3621.5|3623.5|3621.5|3624.7|3622.5|3622.1|3620.1|118
1751451900000|2025-07-02 10:25:00|3623|3621|3624.5|3622.5|3624.5|3622.5|3623|3621|39
1751452200000|2025-07-02 10:30:00|3624|3622|3624.7|3622.7|3625.2|3623.2|3623.8|3621.8|102
1751452500000|2025-07-02 10:35:00|3624.6|3622.6|3625.4|3623.4|3625.6|3623.6|3624.4|3622.4|80
1751452800000|2025-07-02 10:40:00|3625.3|3623.3|3626.5|3624.5|3627.3|3625.3|3624.8|3622.8|99
1751453100000|2025-07-02 10:45:00|3626.6|3624.6|3628.1|3626.1|3629.2|3627.2|3626.6|3624.6|113
1751453400000|2025-07-02 10:50:00|3628.4|3626.4|3630.3|3628.3|3630.5|3628.5|3627.8|3625.8|104
1751453700000|2025-07-02 10:55:00|3630.6|3628.6|3631|3629|3634.9|3632.8|3630.6|3628.6|159
1751454000000|2025-07-02 11:00:00|3631.5|3629.5|3636|3634|3636.8|3634.4|3630.6|3628.6|196
1751454300000|2025-07-02 11:05:00|3635.8|3633.8|3633.4|3631.4|3638.4|3636.3|3633.2|3630.5|172
1751454600000|2025-07-02 11:10:00|3633.5|3631.5|3636|3634|3637.4|3635.4|3632.1|3630.1|135
1751454900000|2025-07-02 11:15:00|3636.2|3634.2|3634.2|3632.2|3638.2|3636.2|3631.4|3629.4|162
1751455200000|2025-07-02 11:20:00|3634.3|3632.3|3635.9|3633.9|3639|3636|3634.2|3632.2|111
1751455500000|2025-07-02 11:25:00|3635.4|3633.4|3634.3|3632.3|3636|3634|3633.4|3631.4|118
1751455800000|2025-07-02 11:30:00|3634.1|3632.1|3631.5|3629.5|3635.8|3633.8|3631.5|3629.5|100
1751456100000|2025-07-02 11:35:00|3632|3630|3633.6|3631.6|3634.6|3632.6|3629.7|3627.7|135
1751456400000|2025-07-02 11:40:00|3633.9|3631.9|3632|3630|3634.5|3632.5|3631.6|3629.6|108
1751456700000|2025-07-02 11:45:00|3631.9|3629.9|3628.8|3626.8|3632|3630|3628|3626|126
1751457000000|2025-07-02 11:50:00|3628.5|3626.5|3626.1|3624.1|3629.6|3627.6|3625|3623|139
1751457300000|2025-07-02 11:55:00|3625.6|3623.6|3627|3625|3627.8|3625|3623.7|3621.7|147
1751457600000|2025-07-02 12:00:00|3627.7|3624.7|3627.1|3624.1|3630.1|3627.7|3626.1|3623.1|238
1751457900000|2025-07-02 12:05:00|3627.3|3624.3|3628.1|3625.1|3629.3|3627.1|3625.3|3623.3|204
1751458200000|2025-07-02 12:10:00|3627.9|3625.9|3629.4|3620.4|3629.4|3626.1|3625.9|3620.4|126
1751458500000|2025-07-02 12:15:00|3629.3|3620.3|3626.4|3624.4|3631.1|3629.1|3623.9|3620.3|646
1751458800000|2025-07-02 12:20:00|3626.9|3624.9|3627.8|3625.8|3633.9|3631.9|3626.5|3624.5|437
1751459100000|2025-07-02 12:25:00|3627.3|3625.3|3633.4|3631.4|3637.9|3635.9|3625.2|3623.2|465
1751459400000|2025-07-02 12:30:00|3633.2|3631.2|3628.5|3626.5|3633.9|3631.8|3626.9|3624.9|372
1751459700000|2025-07-02 12:35:00|3628.7|3626.7|3639.3|3637.3|3641|3639|3628.5|3626.5|334
1751460000000|2025-07-02 12:40:00|3639.4|3637.4|3636|3634|3640.2|3638.1|3635|3632.8|297
1751460300000|2025-07-02 12:45:00|3635.9|3633.9|3632.9|3630.9|3636.8|3634.8|3631.7|3629.7|264
1751460600000|2025-07-02 12:50:00|3633|3631|3632|3629|3634.5|3631.7|3629.7|3627.1|287
1751460900000|2025-07-02 12:55:00|3631.9|3628.9|3621.5|3619.5|3632|3629.4|3619.2|3617.2|337
1751461200000|2025-07-02 13:00:00|3620|3618|3628.3|3626.3|3631.4|3629.4|3618.6|3616.5|631
1751461500000|2025-07-02 13:05:00|3627.8|3625.8|3628.6|3626.6|3628.7|3626.7|3623.4|3621.4|371
1751461800000|2025-07-02 13:10:00|3628.7|3626.7|3630.7|3628.7|3632.2|3630|3624.5|3622.5|381
1751462100000|2025-07-02 13:15:00|3630.6|3628.6|3631.1|3629.1|3631.5|3629.2|3627.5|3625.5|296
1751462400000|2025-07-02 13:20:00|3630.9|3628.9|3630.7|3627.7|3633.6|3631.6|3627.8|3625.5|284
1751462700000|2025-07-02 13:25:00|3630.8|3627.8|3635.9|3632.9|3636.2|3634|3629.7|3627.7|265
1751463000000|2025-07-02 13:30:00|3636.1|3634.1|3632.2|3630.2|3637.1|3635.1|3628.9|3626.6|460
1751463300000|2025-07-02 13:35:00|3632|3630|3632.5|3630.5|3635|3633|3630|3628|455
1751463600000|2025-07-02 13:40:00|3632.7|3630.7|3635.5|3633.5|3637.4|3635.2|3632.5|3629.9|484
1751463900000|2025-07-02 13:45:00|3635.6|3633.6|3630|3628|3637|3635|3629.5|3627.2|452
1751464200000|2025-07-02 13:50:00|3630.3|3627.3|3630.3|3628.3|3633.3|3631.1|3629.5|3626.9|428
1751464500000|2025-07-02 13:55:00|3630.2|3628.2|3630.9|3627.9|3631.1|3628.7|3625.8|3623.8|404
1751464800000|2025-07-02 14:00:00|3631.1|3628.1|3629.6|3627.6|3632.3|3630|3629.2|3626.7|345
1751465100000|2025-07-02 14:05:00|3629.5|3627.5|3630.7|3628.7|3631.6|3629.6|3628.5|3626.5|311
1751465400000|2025-07-02 14:10:00|3630.5|3628.5|3630.6|3628.6|3632.7|3630.1|3628|3626|320
1751465700000|2025-07-02 14:15:00|3630.5|3628.5|3635.2|3633.2|3636.2|3633.7|3630.3|3628.2|313
1751466000000|2025-07-02 14:20:00|3635.3|3633.3|3639.5|3637.5|3640.4|3638.2|3633.8|3631.5|463
1751466300000|2025-07-02 14:25:00|3638.9|3636.9|3637.3|3635.3|3642.2|3639.8|3636.6|3634.6|469
1751466600000|2025-07-02 14:30:00|3637.4|3635.4|3641.1|3639.1|3641.4|3639.4|3636|3633.3|316
1751466900000|2025-07-02 14:35:00|3641.6|3639.6|3640.1|3638.1|3641.6|3639.6|3639.6|3637.6|222
1751467200000|2025-07-02 14:40:00|3640|3638|3640.4|3638.4|3641.4|3639.4|3638.1|3636.1|279
1751467500000|2025-07-02 14:45:00|3640.2|3638.2|3641.3|3639.3|3643.5|3641.2|3639.7|3637.7|262
1751467800000|2025-07-02 14:50:00|3640.9|3638.9|3644.6|3642.6|3645.2|3643.2|3639.3|3637.3|372
1751468100000|2025-07-02 14:55:00|3644.8|3642.8|3644.8|3642.8|3646.1|3644.1|3643.7|3641.1|377
1751468400000|2025-07-02 15:00:00|3644.9|3642.9|3646.7|3644.7|3647.6|3645.3|3644.2|3642.2|422
1751468700000|2025-07-02 15:05:00|3646.1|3644.1|3645.5|3643.5|3647.2|3645.2|3644|3641|282
1751469000000|2025-07-02 15:10:00|3645.6|3643.6|3643.1|3641.1|3647.1|3645.1|3643.1|3641.1|365
1751469300000|2025-07-02 15:15:00|3643|3641|3647.3|3644.3|3648.3|3645.8|3642.4|3640.3|293
1751469600000|2025-07-02 15:20:00|3647.5|3644.5|3642.6|3640.6|3647.7|3644.7|3642.6|3640.6|265
1751469900000|2025-07-02 15:25:00|3642.7|3640.7|3645.4|3643.4|3646.1|3643.4|3642.6|3640.6|172
1751470200000|2025-07-02 15:30:00|3645.9|3643.9|3646.8|3644.8|3648.4|3646.4|3645.4|3643.4|146
1751470500000|2025-07-02 15:35:00|3646.9|3644.9|3647.2|3645.2|3649.2|3646.8|3646.7|3644.7|187
1751470800000|2025-07-02 15:40:00|3647.7|3645.7|3646.3|3644.3|3647.7|3645.7|3644.6|3642.6|170
1751471100000|2025-07-02 15:45:00|3646.9|3644.9|3646.8|3644.8|3648.3|3646.3|3645.7|3643.7|216
1751471400000|2025-07-02 15:50:00|3646.9|3644.9|3645.8|3643.8|3648.2|3646.2|3645.3|3643.3|201
1751471700000|2025-07-02 15:55:00|3645.5|3643.5|3647.1|3645.1|3647.3|3645.3|3645.5|3643.5|121
1751472000000|2025-07-02 16:00:00|3647|3645|3647.9|3645.9|3648.8|3646.8|3645.9|3643.8|148
1751472300000|2025-07-02 16:05:00|3648|3646|3647.6|3645.6|3648.1|3646.1|3646|3644|169
1751472600000|2025-07-02 16:10:00|3647.7|3645.7|3649.2|3647.2|3650.1|3648.1|3647|3644.8|222
1751472900000|2025-07-02 16:15:00|3649.4|3647.4|3649|3647|3650.4|3648.4|3647.6|3645.5|225
1751473200000|2025-07-02 16:20:00|3649.1|3647.1|3648.5|3646.5|3650|3648|3648.3|3646.3|254
1751473500000|2025-07-02 16:25:00|3648.3|3646.3|3647.3|3645.3|3648.5|3646.5|3646.5|3644.5|139
1751473800000|2025-07-02 16:30:00|3647.2|3645.2|3648.6|3646.6|3649.1|3647.1|3647.2|3645.2|136
1751474100000|2025-07-02 16:35:00|3648.7|3646.7|3649|3647|3649.3|3647.3|3646.4|3644.4|138
1751474400000|2025-07-02 16:40:00|3649.1|3647.1|3649.4|3647.4|3650.7|3648.4|3649|3647|172
1751474700000|2025-07-02 16:45:00|3649.1|3647.1|3648.8|3646.8|3649.4|3647.4|3646.8|3644.8|172
1751475000000|2025-07-02 16:50:00|3648.9|3646.9|3647.9|3645.9|3648.9|3646.9|3647.5|3645.5|117
1751475300000|2025-07-02 16:55:00|3648|3646|3648.3|3646.3|3649.6|3647.6|3647.8|3645.8|136
1751475600000|2025-07-02 17:00:00|3648.2|3646.2|3649.8|3647.8|3650.5|3648.5|3647.9|3645.9|124
1751475900000|2025-07-02 17:05:00|3649.9|3647.9|3649.1|3647.1|3650.6|3648.6|3648.5|3646.5|136
1751476200000|2025-07-02 17:10:00|3649|3647|3649.5|3647.5|3649.6|3647.6|3648.5|3646.5|94
1751476500000|2025-07-02 17:15:00|3649.4|3647.4|3649.1|3647.1|3650.4|3648.4|3649.1|3647.1|94
1751476800000|2025-07-02 17:20:00|3648.9|3646.9|3651.2|3648.2|3652.7|3650.1|3648.6|3646.2|188
1751477100000|2025-07-02 17:25:00|3651.5|3648.5|3652.7|3650.7|3652.9|3650.8|3651.2|3648.2|143
1751477400000|2025-07-02 17:30:00|3652.8|3650.8|3652.4|3650.4|3653.5|3651|3651.4|3649.4|78
1751477700000|2025-07-02 17:35:00|3652.3|3650.3|3652.4|3650.4|3653.3|3650.9|3651.9|3649.6|70
1751478000000|2025-07-02 17:40:00|3652.5|3650.5|3652.2|3650.2|3652.6|3650.6|3651.4|3649.4|43
1751478300000|2025-07-02 17:45:00|3652.1|3650.1|3653.1|3651.1|3653.1|3651.1|3651.6|3649.6|136
1751478600000|2025-07-02 17:50:00|3653|3651|3652|3650|3653.1|3651.1|3651.7|3649.7|60
1751478900000|2025-07-02 17:55:00|3651.9|3649.9|3652.3|3650.3|3653|3651|3651.8|3649.6|113
1751479200000|2025-07-02 18:00:00|3652.4|3650.4|3651|3649|3652.4|3650.4|3649.5|3647.5|139
1751479500000|2025-07-02 18:05:00|3650.9|3648.9|3651.8|3649.8|3651.9|3649.9|3650.4|3648.4|136
1751479800000|2025-07-02 18:10:00|3651.7|3649.7|3653|3651|3653.6|3651.6|3651.7|3649.7|129
1751480100000|2025-07-02 18:15:00|3653.1|3651.1|3653.9|3651.9|3654.3|3652.3|3653|3650.9|98
1751480400000|2025-07-02 18:20:00|3653.7|3651.7|3653.3|3651.3|3653.9|3651.9|3652.4|3650.4|78
1751480700000|2025-07-02 18:25:00|3653.2|3651.2|3652.8|3650.8|3653.3|3651.3|3652.2|3650.2|81
1751481000000|2025-07-02 18:30:00|3652.9|3650.9|3654.9|3652.9|3655|3653|3652.8|3650.8|97
1751481300000|2025-07-02 18:35:00|3654.7|3652.7|3654|3652|3654.9|3652.9|3653.4|3651.4|81
1751481600000|2025-07-02 18:40:00|3653.6|3651.6|3654.2|3652.2|3654.2|3652.2|3653.3|3651.3|56
1751481900000|2025-07-02 18:45:00|3654|3652|3654.3|3652.3|3654.5|3652.5|3653.9|3651.9|126
1751482200000|2025-07-02 18:50:00|3654.2|3652.2|3653.1|3651.1|3654.5|3652.5|3653|3651|70
1751482500000|2025-07-02 18:55:00|3653|3651|3654.3|3652.3|3654.9|3652.9|3652.8|3650.8|119
1751482800000|2025-07-02 19:00:00|3654.9|3652.9|3657.1|3655.1|3657.3|3655.3|3654.8|3652.8|91
1751483100000|2025-07-02 19:05:00|3657|3655|3657.3|3655.3|3658.5|3656.4|3656.9|3654.9|91
1751483400000|2025-07-02 19:10:00|3657.1|3655.1|3655.7|3653.7|3657.4|3655.4|3654.9|3652.9|71
1751483700000|2025-07-02 19:15:00|3655.6|3653.6|3656.8|3654.8|3657.2|3655.2|3654.4|3652.4|142
1751484000000|2025-07-02 19:20:00|3656.9|3654.9|3656.9|3654.9|3658.4|3656.4|3656.3|3654.3|76
1751484300000|2025-07-02 19:25:00|3657.2|3655.2|3657.5|3655.5|3658.3|3656.3|3657.2|3655.2|78
1751484600000|2025-07-02 19:30:00|3657.1|3655.1|3657.4|3655.4|3658.4|3656.4|3657.1|3654.6|85
1751484900000|2025-07-02 19:35:00|3657|3655|3658.3|3656.3|3658.5|3656.5|3657|3655|61
1751485200000|2025-07-02 19:40:00|3658.4|3656.4|3657.6|3655.6|3659.4|3657|3657.3|3655.3|68
1751485500000|2025-07-02 19:45:00|3657.7|3655.7|3658.2|3656.2|3658.2|3656.2|3657.4|3655.4|57
1751485800000|2025-07-02 19:50:00|3658.4|3656.4|3658.6|3656.6|3658.9|3656.9|3658.3|3656.3|86
1751486100000|2025-07-02 19:55:00|3658.4|3656.4|3658.3|3656.3|3659.2|3657.2|3657.6|3655.6|156
1751486400000|2025-07-02 20:00:00|3658.6|3656.6|3657.2|3655.2|3658.6|3656.6|3657.1|3655.1|53
1751486700000|2025-07-02 20:05:00|3657.1|3655.1|3657.7|3655.7|3659.2|3657.2|3656.9|3654.9|62
1751487000000|2025-07-02 20:10:00|3657.8|3655.8|3658.5|3656.5|3658.6|3656.6|3657.2|3655.2|54
1751487300000|2025-07-02 20:15:00|3658.6|3656.6|3658.2|3656.2|3659.3|3657.3|3658.1|3655.6|35
1751487600000|2025-07-02 20:20:00|3658.4|3656.4|3657.9|3655.9|3658.4|3656.4|3657.3|3655.3|26
1751487900000|2025-07-02 20:25:00|3657.8|3655.8|3658.4|3656.4|3658.4|3656.4|3657.4|3655.4|9
1751488200000|2025-07-02 20:30:00|3658.5|3656.5|3658.3|3656.3|3658.9|3656.9|3658.3|3656.3|32
1751488500000|2025-07-02 20:35:00|3658.4|3656.4|3657.4|3655.4|3658.4|3656.4|3656.9|3654.9|30
1751488800000|2025-07-02 20:40:00|3657.5|3655.5|3657|3655|3657.5|3655.5|3656.5|3654.5|46
1751489100000|2025-07-02 20:45:00|3657.5|3655.5|3656.8|3654.8|3657.5|3655.5|3656.4|3654.4|28
1751489400000|2025-07-02 20:50:00|3657|3655|3657|3655|3657.5|3655.5|3656.9|3654.9|22
1751489700000|2025-07-02 20:55:00|3656.4|3654.4|3656.5|3654.5|3657.5|3655.5|3656.4|3653.4|65
1751493600000|2025-07-02 22:00:00|3659.3|3656.3|3658.3|3655.3|3659.3|3656.3|3656.8|3653.8|36
1751493900000|2025-07-02 22:05:00|3658.6|3655.6|3659.5|3656.5|3659.5|3657|3657.7|3654.7|57
1751494200000|2025-07-02 22:10:00|3659.3|3656.3|3659|3656|3660|3657.2|3658.2|3655.7|42
1751494500000|2025-07-02 22:15:00|3659.3|3656.3|3657.7|3654.7|3660.8|3657.8|3657.4|3654.4|84
1751494800000|2025-07-02 22:20:00|3657.4|3654.4|3657.9|3654.9|3658.2|3655.2|3657.2|3654.2|50
1751495100000|2025-07-02 22:25:00|3658.1|3655.1|3658.2|3655.2|3658.9|3655.9|3658.1|3655.1|29
1751495400000|2025-07-02 22:30:00|3657.9|3654.9|3658.2|3655.2|3658.9|3655.9|3657.7|3654.7|33
1751495700000|2025-07-02 22:35:00|3657.7|3654.7|3658.2|3655.2|3658.7|3655.7|3657.4|3654.4|38
1751496000000|2025-07-02 22:40:00|3658.7|3655.7|3658|3655|3658.9|3655.9|3657.7|3654.7|45
1751496300000|2025-07-02 22:45:00|3657.7|3654.7|3660.1|3657.1|3660.4|3657.6|3657.7|3654.7|38
1751496600000|2025-07-02 22:50:00|3659.9|3656.9|3658.9|3655.9|3660.1|3657.1|3658.9|3655.9|28
1751496900000|2025-07-02 22:55:00|3659.4|3656.4|3659.4|3656.4|3659.9|3656.9|3658.8|3655.8|27
1751497200000|2025-07-02 23:00:00|3658.9|3655.9|3658.6|3655.6|3659.4|3656.4|3656.9|3653.9|58
1751497500000|2025-07-02 23:05:00|3658.2|3655.2|3658.5|3655.5|3659|3656.7|3657.9|3655.2|54
1751497800000|2025-07-02 23:10:00|3658.2|3655.2|3658|3655|3658.9|3655.9|3656.9|3653.9|76
1751498100000|2025-07-02 23:15:00|3657.9|3654.9|3656.6|3653.6|3658.2|3655.2|3656.3|3653.3|61
1751498400000|2025-07-02 23:20:00|3656.3|3653.3|3656.1|3653.1|3657.1|3654.1|3655.6|3652.6|87
1751498700000|2025-07-02 23:25:00|3655.8|3652.8|3653.3|3650.3|3655.9|3652.9|3652.3|3649.3|71
1751499000000|2025-07-02 23:30:00|3653.6|3650.6|3652.6|3649.6|3655.1|3652.1|3651.6|3648.6|72
1751499300000|2025-07-02 23:35:00|3652.3|3649.3|3650.6|3647.6|3652.3|3649.3|3650.5|3647.6|71
1751499600000|2025-07-02 23:40:00|3650.4|3647.4|3647.5|3644.5|3650.4|3647.4|3646.3|3644|52
1751499900000|2025-07-02 23:45:00|3647|3645|3644.6|3641.6|3647.8|3645|3644.6|3641.6|86
1751500200000|2025-07-02 23:50:00|3644.8|3641.8|3642.7|3640.7|3645.8|3643.2|3641.3|3639.3|81
1751500500000|2025-07-02 23:55:00|3642.9|3640.9|3643.1|3640.1|3643.5|3640.9|3640.1|3637.4|85
1751500800000|2025-07-03 00:00:00|3643|3640|3643|3640|3645.1|3643.1|3639.8|3637|174
1751501100000|2025-07-03 00:05:00|3642.9|3639.9|3640.4|3638.4|3642.9|3640.5|3640.1|3637.1|96
1751501400000|2025-07-03 00:10:00|3640.9|3638.9|3639.3|3637.3|3644.2|3641.2|3639.1|3637.1|111
1751501700000|2025-07-03 00:15:00|3639.2|3637.2|3639.6|3636.6|3640.8|3638.3|3637.8|3635.4|104
1751502000000|2025-07-03 00:20:00|3639.8|3636.8|3640.3|3637.3|3640.5|3638.4|3637.8|3635.8|66
1751502300000|2025-07-03 00:25:00|3640.1|3637.1|3639.3|3637.3|3640.3|3637.8|3637.5|3634.8|86
1751502600000|2025-07-03 00:30:00|3639.1|3636.1|3638.3|3635.3|3639.4|3637.1|3637|3634.4|56
1751502900000|2025-07-03 00:35:00|3638.1|3635.1|3638.8|3635.8|3639.5|3636.9|3637.8|3634.8|78
1751503200000|2025-07-03 00:40:00|3638.6|3635.6|3640.3|3637.3|3640.5|3638|3638.6|3635.6|50
1751503500000|2025-07-03 00:45:00|3640.1|3637.1|3640.9|3637.9|3641.4|3638.4|3639.6|3636.6|90
1751503800000|2025-07-03 00:50:00|3641.1|3638.1|3642.4|3639.4|3643.1|3640.7|3640.7|3637.8|85
1751504100000|2025-07-03 00:55:00|3641.9|3638.9|3641.4|3638.4|3643|3640.7|3640.1|3637.1|88
1751504400000|2025-07-03 01:00:00|3641.6|3638.6|3638|3636|3642.2|3639.7|3638|3635.3|221
1751504700000|2025-07-03 01:05:00|3637.8|3635.8|3639.8|3636.8|3640|3637.6|3636.4|3634.3|122
1751505000000|2025-07-03 01:10:00|3640.1|3637.8|3642.8|3640.8|3644.1|3641.9|3639.6|3637.6|112
1751505300000|2025-07-03 01:15:00|3643|3641|3642.5|3640.5|3645.4|3642.8|3641.5|3638.8|145
1751505600000|2025-07-03 01:20:00|3642.3|3640.3|3640.6|3638.6|3642.6|3640.6|3639.6|3636.8|114
1751505900000|2025-07-03 01:25:00|3640.4|3638.4|3643.4|3640.4|3644.1|3641.1|3639.9|3637.4|90
1751506200000|2025-07-03 01:30:00|3643.6|3640.6|3643.9|3640.9|3645.4|3642.4|3641.9|3638.9|96
1751506500000|2025-07-03 01:35:00|3644.1|3641.1|3645.9|3642.9|3647|3644.5|3643.9|3640.9|106
1751506800000|2025-07-03 01:40:00|3645.7|3643.7|3644.5|3641.5|3645.9|3643.9|3643|3640.2|100
1751507100000|2025-07-03 01:45:00|3644.3|3641.3|3641.7|3638.7|3645.1|3642.1|3639.9|3637.6|123
1751507400000|2025-07-03 01:50:00|3641.2|3638.2|3641.7|3638.7|3642.7|3639.7|3639.7|3636.7|117
1751507700000|2025-07-03 01:55:00|3642|3639|3642.4|3639.4|3643.4|3640.4|3641.1|3638.1|96
1751508000000|2025-07-03 02:00:00|3642.2|3639.2|3642.2|3639.2|3644.5|3641.8|3641.7|3638.7|138
1751508300000|2025-07-03 02:05:00|3642.4|3639.4|3641.5|3638.5|3643.3|3640.5|3641.2|3638.3|105
1751508600000|2025-07-03 02:10:00|3641.3|3638.3|3639.9|3636.9|3641.8|3638.8|3637.9|3635.7|123
1751508900000|2025-07-03 02:15:00|3639.6|3636.6|3640|3637|3640.8|3637.8|3639.1|3636.2|73
1751509200000|2025-07-03 02:20:00|3639.5|3636.5|3638.7|3635.7|3639.5|3636.5|3638.2|3635.2|68
1751509500000|2025-07-03 02:25:00|3638.5|3635.5|3637.7|3634.7|3638.8|3636.3|3636.6|3633.7|52
1751509800000|2025-07-03 02:30:00|3637.4|3634.4|3639.2|3636.2|3639.9|3637.4|3636.5|3633.9|90
1751510100000|2025-07-03 02:35:00|3639|3636|3639.3|3636.3|3641.1|3638.1|3639|3636|61
1751510400000|2025-07-03 02:40:00|3639.6|3636.6|3639.4|3637.4|3640.7|3637.7|3638.5|3635.5|68
1751510700000|2025-07-03 02:45:00|3640.4|3636.9|3644.5|3641.5|3644.7|3641.7|3639.9|3636.9|110
1751511000000|2025-07-03 02:50:00|3644.7|3641.7|3643.7|3640.7|3645|3642|3642.7|3639.7|93
1751511300000|2025-07-03 02:55:00|3643.8|3640.8|3644.4|3641.4|3645|3642|3643.2|3640.2|74
1751511600000|2025-07-03 03:00:00|3644.2|3642.2|3643.5|3640.5|3645.5|3642.7|3643|3640.5|100
1751511900000|2025-07-03 03:05:00|3643.7|3640.7|3643|3640|3644|3641.3|3641.2|3638.3|114
1751512200000|2025-07-03 03:10:00|3642.5|3639.5|3641.8|3639.8|3643.2|3640.8|3641.3|3638.7|71
1751512500000|2025-07-03 03:15:00|3642.7|3639.7|3640.5|3637.5|3642.7|3640|3638.5|3636|99
1751512800000|2025-07-03 03:20:00|3640.8|3637.8|3641|3639|3641.7|3639|3639.5|3637|56
1751513100000|2025-07-03 03:25:00|3641.1|3638|3642.5|3640.5|3643|3640.6|3640.8|3638|61
1751513400000|2025-07-03 03:30:00|3642.7|3640.7|3642|3639|3643.5|3641.3|3641.6|3638.6|48
1751513700000|2025-07-03 03:35:00|3641.5|3638.5|3641.5|3638.5|3642.5|3639.5|3641|3638|20
1751514000000|2025-07-03 03:40:00|3641.8|3638.8|3640.7|3638.7|3642.1|3639.1|3640.5|3638|36
1751514300000|2025-07-03 03:45:00|3640.5|3638.5|3640.2|3637.2|3642|3639|3640|3637|43
1751514600000|2025-07-03 03:50:00|3640.3|3637.3|3636.6|3633.6|3640.6|3637.6|3635.8|3632.8|85
1751514900000|2025-07-03 03:55:00|3636.3|3633.3|3638.1|3635.1|3639.1|3636.1|3636.1|3633.1|59
1751515200000|2025-07-03 04:00:00|3638.3|3635.3|3639|3637|3639.4|3637|3638.1|3635.1|44
1751515500000|2025-07-03 04:05:00|3639.2|3637.2|3644.8|3641.8|3644.9|3642|3639|3637|74
1751515800000|2025-07-03 04:10:00|3645.1|3642.1|3643.7|3640.7|3645.7|3642.7|3642.9|3639.9|36
1751516100000|2025-07-03 04:15:00|3643.2|3640.2|3645.2|3642.2|3645.2|3642.2|3643|3640|20
1751516400000|2025-07-03 04:20:00|3645.4|3642.4|3645.7|3642.7|3647.3|3644.3|3645.4|3642.4|20
1751516700000|2025-07-03 04:25:00|3646.1|3643.1|3644.2|3641.2|3646.1|3643.1|3643.9|3640.9|21
1751517000000|2025-07-03 04:30:00|3643.9|3640.9|3645.6|3642.6|3647.2|3644.4|3643.7|3640.7|54
1751517300000|2025-07-03 04:35:00|3645.1|3642.1|3646.7|3643.7|3647.7|3644.7|3644.8|3641.8|49
1751517600000|2025-07-03 04:40:00|3647.2|3644.2|3647|3644|3647.6|3644.6|3645.7|3642.7|64
1751517900000|2025-07-03 04:45:00|3647.5|3644.5|3647.5|3644.5|3649.2|3646.2|3646|3643|70
1751518200000|2025-07-03 04:50:00|3648.3|3645.3|3645.5|3642.5|3648.3|3645.3|3645.2|3642.2|75
1751518500000|2025-07-03 04:55:00|3645.8|3642.8|3644.3|3641.3|3645.8|3642.8|3643|3641|61
1751518800000|2025-07-03 05:00:00|3644.5|3641.5|3641.7|3638.7|3644.5|3641.7|3641.2|3638.7|90
1751519100000|2025-07-03 05:05:00|3642|3639|3642.2|3639.2|3643.7|3640.7|3641.3|3638.3|80
1751519400000|2025-07-03 05:10:00|3642|3639|3643.8|3640.8|3643.8|3640.8|3641|3638.5|89
1751519700000|2025-07-03 05:15:00|3643.9|3641.9|3644.9|3641.9|3646.4|3643.4|3643.7|3640.9|57
1751520000000|2025-07-03 05:20:00|3645.2|3642.2|3644.2|3641.2|3645.4|3642.4|3643.9|3640.9|68
1751520300000|2025-07-03 05:25:00|3644.3|3641.3|3645.5|3642.5|3646.5|3643.5|3644.3|3641.3|82
1751520600000|2025-07-03 05:30:00|3645.7|3642.7|3655.7|3653.7|3656.8|3653.8|3645.7|3642.7|314
1751520900000|2025-07-03 05:35:00|3655.5|3653.5|3655.7|3652.7|3657|3654.8|3654.8|3651.8|216
1751521200000|2025-07-03 05:40:00|3655.6|3652.6|3658.9|3656.9|3660.1|3657.7|3655.6|3652.6|257
1751521500000|2025-07-03 05:45:00|3659.2|3657.2|3661|3658|3661.2|3658.7|3659.1|3656.1|214
1751521800000|2025-07-03 05:50:00|3660.2|3658.2|3671.5|3668.5|3672.6|3669.6|3660.2|3657.5|539
1751522100000|2025-07-03 05:55:00|3672|3669|3677.1|3674.1|3678|3675|3670.2|3667.2|427
1751522400000|2025-07-03 06:00:00|3677.8|3674.8|3681.2|3679.2|3682.2|3679.3|3675.7|3673.2|408
1751522700000|2025-07-03 06:05:00|3681.4|3679.4|3682.7|3679.7|3685.3|3682.5|3679.9|3676.9|342
1751523000000|2025-07-03 06:10:00|3682.6|3679.6|3677.3|3674.3|3684.7|3681.7|3676.7|3673.7|294
1751523300000|2025-07-03 06:15:00|3677.1|3674.1|3682.1|3680.1|3682.4|3680.4|3676.1|3673.1|248
1751523600000|2025-07-03 06:20:00|3681.9|3679.9|3681.8|3679.8|3682.8|3680.6|3680.8|3678.8|195
1751523900000|2025-07-03 06:25:00|3681.9|3679.9|3683.2|3680.2|3685.4|3683.4|3680.7|3678.7|228
1751524200000|2025-07-03 06:30:00|3683.7|3680.7|3682.7|3679.7|3685.2|3682.7|3681.2|3678.2|218
1751524500000|2025-07-03 06:35:00|3682.9|3679.9|3681.5|3678.5|3684.8|3682.7|3681.2|3678.4|150
1751524800000|2025-07-03 06:40:00|3681.7|3678.7|3680.3|3678.3|3682.2|3679.2|3678.4|3675.8|209
1751525100000|2025-07-03 06:45:00|3680.1|3678.1|3681.9|3679.9|3682.4|3680|3679.6|3677.5|199
1751525400000|2025-07-03 06:50:00|3681.6|3679.6|3679.9|3677.9|3682.4|3679.9|3678.9|3676.9|189
1751525700000|2025-07-03 06:55:00|3680|3678|3677|3675|3680|3678|3675.6|3673.6|242
1751526000000|2025-07-03 07:00:00|3676.9|3674.9|3681.3|3679.3|3682.8|3680.8|3676.2|3674.2|202
1751526300000|2025-07-03 07:05:00|3681.1|3679.1|3676.7|3674.7|3681.7|3679.7|3676.5|3674.5|126
1751526600000|2025-07-03 07:10:00|3676.6|3674.6|3679.4|3677.4|3680.9|3678.9|3676.6|3674.6|135
1751526900000|2025-07-03 07:15:00|3679.9|3677.9|3680.8|3678.8|3681.2|3679.2|3677.3|3675.3|132
1751527200000|2025-07-03 07:20:00|3680.6|3678.6|3683|3681|3685.5|3683.5|3680.1|3677.9|203
1751527500000|2025-07-03 07:25:00|3682.8|3680.8|3685.5|3682.5|3685.8|3683|3682.5|3679.8|182
1751527800000|2025-07-03 07:30:00|3685.3|3683.3|3694.8|3692.8|3695.2|3693.2|3685|3683|228
1751528100000|2025-07-03 07:35:00|3694.7|3692.7|3694.3|3692.3|3695.4|3693.4|3693.3|3691.3|121
1751528400000|2025-07-03 07:40:00|3693.8|3691.8|3692.9|3689.9|3696.9|3693.9|3691.5|3688.8|177
1751528700000|2025-07-03 07:45:00|3692.6|3689.6|3696.7|3693.7|3697.5|3695.5|3691.9|3689.6|124
1751529000000|2025-07-03 07:50:00|3696|3694|3695.9|3692.9|3698.5|3696.2|3692.9|3690.9|156
1751529300000|2025-07-03 07:55:00|3694.9|3693.2|3692.9|3689.9|3695.9|3693.7|3691|3688.5|153
1751529600000|2025-07-03 08:00:00|3691.9|3690.1|3702.2|3700.2|3702.7|3700.4|3691.9|3689.4|226
1751529900000|2025-07-03 08:05:00|3702.4|3700.4|3698.6|3695.6|3703.6|3700.6|3696.9|3694.3|258
1751530200000|2025-07-03 08:10:00|3698.4|3695.4|3697.3|3695.3|3699.3|3697.3|3696.1|3694.1|143
1751530500000|2025-07-03 08:15:00|3696.9|3694.9|3697.6|3694.6|3697.6|3695.1|3692.7|3689.7|219
1751530800000|2025-07-03 08:20:00|3697.9|3694.9|3697.3|3694.3|3699.9|3696.9|3694.7|3691.7|136
1751531100000|2025-07-03 08:25:00|3697.5|3694.5|3701.9|3698.9|3701.9|3698.9|3695.7|3693.7|159
1751531400000|2025-07-03 08:30:00|3702.1|3699.1|3704.6|3702.6|3705.2|3702.9|3701.4|3698.4|146
1751531700000|2025-07-03 08:35:00|3704.4|3702.4|3705|3702|3706.4|3703.4|3703.6|3701.2|195
1751532000000|2025-07-03 08:40:00|3704.9|3701.9|3706.3|3704.3|3707.5|3705.3|3701.9|3698.9|176
1751532300000|2025-07-03 08:45:00|3706.4|3704.4|3707.8|3705.8|3708.4|3706.4|3706.3|3704|177
1751532600000|2025-07-03 08:50:00|3707.7|3705.7|3707|3704|3707.8|3705.8|3705|3702.6|126
1751532900000|2025-07-03 08:55:00|3706.9|3703.9|3705.4|3703.4|3707.5|3705.5|3704.8|3702.8|179
1751533200000|2025-07-03 09:00:00|3705.6|3703.6|3704.4|3701.4|3705.9|3703.6|3700.9|3698.2|242
1751533500000|2025-07-03 09:05:00|3704.6|3701.6|3705.2|3702.2|3706|3704|3704.2|3701.3|128
1751533800000|2025-07-03 09:10:00|3704.9|3701.9|3703.5|3700.5|3706.9|3704.5|3703.3|3700.3|142
1751534100000|2025-07-03 09:15:00|3703.8|3700.8|3700.6|3698.6|3703.8|3700.9|3699|3696.4|194
1751534400000|2025-07-03 09:20:00|3700.5|3698.5|3700.9|3697.9|3702.7|3699.7|3699.1|3696.3|201
1751534700000|2025-07-03 09:25:00|3700.8|3697.8|3697.2|3695.2|3701.2|3698.2|3695.3|3692.9|190
1751535000000|2025-07-03 09:30:00|3696.7|3694.7|3692.3|3689.3|3698.2|3695.8|3691.9|3689|267
1751535300000|2025-07-03 09:35:00|3692.8|3689.8|3674.1|3671.1|3692.8|3689.9|3672.6|3670.1|437
1751535600000|2025-07-03 09:40:00|3673.8|3670.8|3674.6|3672.6|3680.1|3677.1|3669.9|3667.8|361
1751535900000|2025-07-03 09:45:00|3675|3673|3679.8|3677.8|3682.1|3680.1|3673.6|3671.6|323
1751536200000|2025-07-03 09:50:00|3680.6|3678.6|3680.7|3678.7|3683.9|3681.9|3677.6|3675.6|259
1751536500000|2025-07-03 09:55:00|3680.8|3678.8|3684.1|3682.1|3684.6|3682.6|3680.4|3678.4|191
1751536800000|2025-07-03 10:00:00|3684.4|3682.4|3683.2|3681.2|3685.2|3683.2|3682|3680|173
1751537100000|2025-07-03 10:05:00|3683.3|3681.3|3681.8|3679.8|3683.8|3681.8|3679.6|3676.6|186
1751537400000|2025-07-03 10:10:00|3681.7|3679.7|3681.2|3679.2|3682.8|3680.8|3680.7|3678.7|170
1751537700000|2025-07-03 10:15:00|3681.3|3679.3|3683.4|3681.4|3683.4|3681.4|3680.1|3678.1|172
1751538000000|2025-07-03 10:20:00|3683.3|3681.3|3683.9|3681.9|3688.8|3686.1|3681.8|3679.8|163
1751538300000|2025-07-03 10:25:00|3683.8|3681.8|3686.5|3684.5|3686.7|3684.7|3682.3|3680.3|123
1751538600000|2025-07-03 10:30:00|3686.3|3684.3|3689.7|3687.7|3690.7|3688.7|3686.1|3684.1|138
1751538900000|2025-07-03 10:35:00|3689.9|3687.9|3689.4|3686.4|3690.9|3688.2|3688.6|3686.4|119
1751539200000|2025-07-03 10:40:00|3689.7|3686.7|3689.3|3686.3|3690.7|3688.3|3688.5|3686|104
1751539500000|2025-07-03 10:45:00|3689.5|3686.5|3690.2|3688.2|3690.5|3688.2|3688|3686|92
1751539800000|2025-07-03 10:50:00|3690.4|3688.4|3695.1|3693.1|3698|3695.4|3689.4|3687.4|175
1751540100000|2025-07-03 10:55:00|3694.8|3692.8|3693.2|3690.2|3695.1|3693.1|3691.5|3689.4|189
1751540400000|2025-07-03 11:00:00|3692.4|3689.4|3691.8|3689.8|3693.4|3691.3|3688.7|3685.8|237
1751540700000|2025-07-03 11:05:00|3692.4|3690.4|3689.1|3686.1|3692.7|3690.7|3688.4|3685.9|196
1751541000000|2025-07-03 11:10:00|3688.8|3685.8|3689.5|3687.5|3692.3|3690.3|3688.5|3685.8|197
1751541300000|2025-07-03 11:15:00|3689.8|3687.8|3687.8|3685.8|3690.3|3688.3|3687.2|3685.2|120
1751541600000|2025-07-03 11:20:00|3688.3|3686.3|3696.1|3694.1|3696.1|3694.1|3687.3|3685.3|183
1751541900000|2025-07-03 11:25:00|3696.2|3694.2|3697.9|3694.9|3699.3|3696.3|3695.4|3692.7|129
1751542200000|2025-07-03 11:30:00|3698.2|3695.2|3692.4|3689.4|3699.6|3696.6|3691.9|3689.4|117
1751542500000|2025-07-03 11:35:00|3692.6|3689.6|3692.7|3690.7|3693.2|3690.7|3689.9|3687.9|138
1751542800000|2025-07-03 11:40:00|3693.2|3691.2|3691.1|3689.1|3693.5|3691.5|3690.1|3688.1|140
1751543100000|2025-07-03 11:45:00|3691.5|3689.5|3685.3|3683.3|3692.3|3690.3|3685.2|3683.2|199
1751543400000|2025-07-03 11:50:00|3685.4|3683.4|3684.3|3682.3|3686.7|3684.7|3682.7|3680.7|207
1751543700000|2025-07-03 11:55:00|3684|3682|3687.9|3684.9|3689.3|3687.1|3683.3|3681|213
1751544000000|2025-07-03 12:00:00|3688.2|3685.2|3688.1|3685.1|3689.4|3687.4|3683.6|3680.8|216
1751544300000|2025-07-03 12:05:00|3688|3685|3684.1|3682.1|3688.2|3685.2|3683|3680.9|213
1751544600000|2025-07-03 12:10:00|3684.2|3682.2|3686.1|3684.1|3687.1|3685.1|3682.7|3680.7|198
1751544900000|2025-07-03 12:15:00|3686.4|3684.4|3680|3678|3688|3685.7|3680|3677.3|258
1751545200000|2025-07-03 12:20:00|3680.2|3678.2|3680.1|3678.1|3682.2|3680.2|3677.2|3675.2|337
1751545500000|2025-07-03 12:25:00|3680.6|3678.6|3684.4|3675.4|3684.4|3680.8|3679.5|3675.4|201
1751545800000|2025-07-03 12:30:00|3684.2|3675.2|3662|3660|3684.2|3675.2|3659|3656|911
1751546100000|2025-07-03 12:35:00|3662.3|3660.3|3653.2|3650.2|3662.3|3660.3|3647.3|3644.3|891
1751546400000|2025-07-03 12:40:00|3652.9|3649.9|3644.3|3641.3|3654.2|3651.9|3640|3637.6|899
1751546700000|2025-07-03 12:45:00|3644.6|3641.6|3649.7|3646.7|3650.7|3648.5|3641.2|3639|835
1751547000000|2025-07-03 12:50:00|3649.3|3646.3|3663.1|3660.1|3663.1|3660.6|3647.2|3645.1|716
1751547300000|2025-07-03 12:55:00|3662.8|3659.8|3662.8|3660.8|3666|3663.7|3660.3|3657.7|623
1751547600000|2025-07-03 13:00:00|3664.5|3661.5|3664.3|3662.3|3666.1|3663.9|3651.7|3649.7|902
1751547900000|2025-07-03 13:05:00|3664|3662|3663.8|3661.8|3670.8|3668.8|3662.2|3660.2|619
1751548200000|2025-07-03 13:10:00|3664.1|3662.1|3671.6|3669.6|3671.8|3669.8|3661.1|3659.1|544
1751548500000|2025-07-03 13:15:00|3671.9|3669.9|3670.3|3668.3|3677.9|3675.9|3669.5|3667|477
1751548800000|2025-07-03 13:20:00|3670.6|3668.6|3675.4|3673.4|3676|3674|3666.7|3664.7|440
1751549100000|2025-07-03 13:25:00|3675.7|3673.7|3678|3676|3681.7|3679.7|3675.2|3673.2|499
1751549400000|2025-07-03 13:30:00|3678.4|3676.4|3684.1|3681.1|3686.7|3683.9|3677.1|3674.5|660
1751549700000|2025-07-03 13:35:00|3684.7|3681.7|3686.1|3684.1|3690.3|3687.4|3680.3|3678.3|632
1751550000000|2025-07-03 13:40:00|3686.6|3684.6|3689.3|3686.3|3693.1|3690.1|3686.4|3683.8|434
1751550300000|2025-07-03 13:45:00|3689.1|3686.1|3683.7|3680.7|3689.7|3686.7|3681|3679|513
1751550600000|2025-07-03 13:50:00|3683.9|3680.9|3679.8|3676.8|3683.9|3681|3678|3675.5|455
1751550900000|2025-07-03 13:55:00|3679.9|3676.9|3683.3|3675|3684.4|3682.4|3679|3675|348
1751551200000|2025-07-03 14:00:00|3683.5|3674.5|3679.9|3676.9|3684.1|3680.6|3674.5|3671.5|583
1751551500000|2025-07-03 14:05:00|3679.7|3676.7|3680.8|3678.8|3682.4|3679.6|3672.8|3670.4|602
1751551800000|2025-07-03 14:10:00|3681.7|3678.7|3677.3|3674.3|3684|3681.3|3675.9|3673.2|514
1751552100000|2025-07-03 14:15:00|3676.8|3674.8|3674|3672|3678.7|3675.7|3673.3|3670.9|564
1751552400000|2025-07-03 14:20:00|3673.9|3671.9|3677.9|3674.9|3678.4|3676.1|3673.2|3670.8|459
1751552700000|2025-07-03 14:25:00|3677.6|3674.6|3674.7|3671.7|3677.8|3675.4|3669.1|3666.9|476
1751553000000|2025-07-03 14:30:00|3674.1|3671.1|3674.5|3672.5|3676.7|3674.4|3671|3668.5|314
1751553300000|2025-07-03 14:35:00|3674.8|3672.8|3677.2|3674.2|3677.5|3675.4|3671|3669|349
1751553600000|2025-07-03 14:40:00|3677.5|3674.5|3672.7|3670.7|3677.7|3675.5|3669.5|3667.5|290
1751553900000|2025-07-03 14:45:00|3672.6|3670.6|3676|3674|3676.3|3674.3|3671.7|3669.2|243
1751554200000|2025-07-03 14:50:00|3675.9|3673.9|3671.1|3669.1|3676.4|3674.2|3669|3667|375
1751554500000|2025-07-03 14:55:00|3670.8|3668.8|3666.6|3664.6|3671.7|3669.7|3665.9|3663.9|344
1751554800000|2025-07-03 15:00:00|3667.1|3665.1|3668.9|3666.9|3669.5|3667.5|3663.5|3661.5|376
1751555100000|2025-07-03 15:05:00|3668.7|3666.7|3672.4|3670.4|3675.5|3673.1|3668.4|3666.4|286
1751555400000|2025-07-03 15:10:00|3671.5|3669.5|3674.7|3672.7|3676|3674|3671.5|3669.5|273
1751555700000|2025-07-03 15:15:00|3674.9|3672.9|3674.8|3672.8|3675.7|3673.7|3671|3669|297
1751556000000|2025-07-03 15:20:00|3674.7|3672.7|3681|3679|3681.1|3679.1|3674.7|3672.7|226
1751556300000|2025-07-03 15:25:00|3680.8|3678.8|3680|3678|3682.1|3679.7|3679.7|3677.2|279
1751556600000|2025-07-03 15:30:00|3680.2|3678.2|3680.2|3678.2|3682.4|3680.4|3679.7|3677.5|185
1751556900000|2025-07-03 15:35:00|3680.5|3677.5|3678|3676|3681.7|3679.7|3677.9|3675.9|168
1751557200000|2025-07-03 15:40:00|3678.4|3676.4|3679.9|3677.9|3681.3|3679.3|3678.4|3676.4|194
1751557500000|2025-07-03 15:45:00|3679.4|3677.4|3681.9|3679.9|3681.9|3679.9|3679|3676.4|153
1751557800000|2025-07-03 15:50:00|3682.2|3680.2|3684.1|3682.1|3684.9|3682.4|3681.2|3678.5|162
1751558100000|2025-07-03 15:55:00|3684.2|3682.2|3680.8|3678.8|3684.8|3682.8|3680.6|3678.6|185
1751558400000|2025-07-03 16:00:00|3681.2|3679.2|3683.1|3681.1|3683.7|3681.7|3681.2|3679.2|146
1751558700000|2025-07-03 16:05:00|3683.2|3681.2|3683.1|3681.1|3683.2|3681.2|3681|3679|126
1751559000000|2025-07-03 16:10:00|3683|3681|3680.1|3678.1|3683.1|3681.1|3679.2|3677.2|136
1751559300000|2025-07-03 16:15:00|3679.9|3677.9|3678.7|3676.7|3679.9|3677.9|3678.1|3676.1|111
1751559600000|2025-07-03 16:20:00|3678.2|3676.2|3678.7|3676.7|3679.2|3677.2|3677.5|3674.9|120
1751559900000|2025-07-03 16:25:00|3679.1|3677.1|3679.8|3677.8|3680.7|3678.3|3678.8|3676.8|121
1751560200000|2025-07-03 16:30:00|3679.9|3677.9|3681|3679|3682|3680|3679.6|3677.6|139
1751560500000|2025-07-03 16:35:00|3680.9|3678.9|3683.4|3681.4|3684|3682|3680.9|3678.9|109
1751560800000|2025-07-03 16:40:00|3683.5|3681.5|3685.4|3683.4|3685.4|3683.4|3681.9|3679.9|109
1751561100000|2025-07-03 16:45:00|3685.3|3683.3|3685.6|3683.6|3688.1|3686.1|3684.8|3682.8|165
1751561400000|2025-07-03 16:50:00|3685.8|3683.8|3685.6|3683.6|3686.6|3684.6|3685.1|3682.6|126
1751561700000|2025-07-03 16:55:00|3685.8|3683.8|3686.7|3684.7|3687.5|3685.5|3685.1|3683.1|157
1751562000000|2025-07-03 17:00:00|3686.8|3684.8|3689.9|3687.9|3691|3689|3686|3684|145
1751562300000|2025-07-03 17:05:00|3690.1|3688.1|3691.9|3689.9|3692.5|3690.5|3690.1|3688.1|90
1751562600000|2025-07-03 17:10:00|3692|3690|3691.8|3689.8|3692|3690|3690.9|3688.9|38
1751562900000|2025-07-03 17:15:00|3691.4|3689.4|3692.1|3690.1|3692.9|3690.9|3691.4|3689.4|43
1751563200000|2025-07-03 17:20:00|3691.9|3689.9|3686.1|3684.1|3692.5|3690.5|3685.7|3683.7|129
1751563500000|2025-07-03 17:25:00|3686.2|3684.2|3686.9|3684.9|3689.2|3687.2|3686.2|3684.2|91
1751563800000|2025-07-03 17:30:00|3687.2|3683.9|3686.4|3683.4|3687.2|3684.4|3685.5|3683.3|64
1751564100000|2025-07-03 17:35:00|3686.2|3684.2|3688|3686|3688.6|3686.6|3686.2|3684.2|61
1751564400000|2025-07-03 17:40:00|3688.3|3686.3|3688.1|3686.1|3688.9|3686.9|3687.9|3685.9|35
1751564700000|2025-07-03 17:45:00|3688.3|3686.3|3686.9|3684.9|3688.3|3686.3|3686.4|3684.4|31
1751565000000|2025-07-03 17:50:00|3687.5|3685.5|3688.8|3686.8|3689.2|3687.2|3687.3|3685.3|31
1751565300000|2025-07-03 17:55:00|3688.7|3686.7|3687.4|3685.4|3688.7|3686.7|3687.1|3684.7|32
1751565600000|2025-07-03 18:00:00|3687.1|3685.1|3686.3|3683.3|3687.4|3685.4|3685.3|3683.3|43
1751565900000|2025-07-03 18:05:00|3685.3|3683.1|3684.3|3682.3|3685.9|3683.9|3683.2|3681.2|46
1751566200000|2025-07-03 18:10:00|3683.6|3681.6|3682.1|3680.1|3684.1|3682.1|3681.2|3679.2|39
1751566500000|2025-07-03 18:15:00|3682.5|3679.5|3681.7|3679.7|3682.7|3680.3|3681.3|3679.3|44
1751566800000|2025-07-03 18:20:00|3681.8|3679.8|3683.4|3680.4|3684.4|3681.8|3681.2|3679.2|37
1751567100000|2025-07-03 18:25:00|3683.1|3680.1|3682.8|3680.8|3684.1|3681.3|3682.3|3680|24
1751567400000|2025-07-03 18:30:00|3682.4|3680.4|3682.6|3680.6|3683.2|3681|3682.3|3680|39
1751567700000|2025-07-03 18:35:00|3682.8|3680.8|3682.9|3680.9|3684.2|3681.8|3682.5|3680.1|17
1751568000000|2025-07-03 18:40:00|3683|3681|3682|3680|3683.5|3681|3682|3680|17
1751568300000|2025-07-03 18:45:00|3682.1|3680.1|3682.7|3680.7|3683.2|3681.2|3682.1|3680.1|24
1751568600000|2025-07-03 18:50:00|3682.9|3680.9|3684.7|3682.7|3686.2|3684.2|3682.9|3680.9|32
1751568900000|2025-07-03 18:55:00|3684.4|3682.4|3685.7|3683.7|3685.9|3683.9|3684.4|3682.4|30
1751569200000|2025-07-03 19:00:00|3685.8|3683.8|3685.7|3682.7|3686|3684|3683.9|3681.9|43
1751569500000|2025-07-03 19:05:00|3685.8|3682.8|3685|3683|3686.6|3684|3684.6|3682|42
1751569800000|2025-07-03 19:10:00|3685.6|3683.6|3686.1|3683.1|3686.6|3683.9|3685.6|3683|15
1751570100000|2025-07-03 19:15:00|3686.2|3683.2|3686.4|3684.4|3686.5|3684.5|3686|3683.1|29
1751570400000|2025-07-03 19:20:00|3686|3684|3686.1|3684.1|3686.6|3684.6|3685.9|3683.9|17
1751570700000|2025-07-03 19:25:00|3686.2|3684.2|3685.8|3683.8|3686.5|3684.5|3685.6|3683.6|25
1751571000000|2025-07-03 19:30:00|3685.9|3683.9|3685.8|3683.8|3686.1|3684.1|3685.6|3683.6|19
1751571300000|2025-07-03 19:35:00|3685.7|3683.7|3686.5|3683.5|3686.6|3684.5|3685.7|3683.3|46
1751571600000|2025-07-03 19:40:00|3686.9|3683.9|3685.6|3683.6|3686.9|3684.7|3685.2|3683.2|37
1751571900000|2025-07-03 19:45:00|3685.7|3683.7|3683.5|3681.5|3685.7|3683.7|3683.5|3681.3|61
1751572200000|2025-07-03 19:50:00|3683.4|3681.4|3684.3|3682.3|3685.7|3683.7|3683.3|3681.3|84
1751572500000|2025-07-03 19:55:00|3684.6|3682.6|3686.5|3684.5|3686.6|3684.6|3684.2|3682.2|65
1751572800000|2025-07-03 20:00:00|3686.6|3684.6|3686.1|3683.1|3686.6|3684.6|3686|3683|30
1751573100000|2025-07-03 20:05:00|3686.2|3683.2|3686.3|3683.3|3686.5|3684|3685.3|3683.2|19
1751573400000|2025-07-03 20:10:00|3686.4|3683.4|3685.3|3683.3|3686.4|3684.1|3685.3|3682.8|21
1751573700000|2025-07-03 20:15:00|3685.1|3683.1|3685.8|3683.8|3685.9|3683.9|3685|3683|21
1751574000000|2025-07-03 20:20:00|3686.1|3684.1|3685.3|3683.3|3686.5|3684.5|3685.3|3683.3|25
1751574300000|2025-07-03 20:25:00|3685.6|3683.6|3686.3|3684.3|3687.1|3685.1|3685.1|3683.1|26
1751574600000|2025-07-03 20:30:00|3686.5|3684.5|3686.1|3684.1|3687.4|3685.1|3686|3684|23
1751574900000|2025-07-03 20:35:00|3686.2|3683.2|3686.1|3684.1|3686.4|3684.1|3685.3|3683|24
1751575200000|2025-07-03 20:40:00|3686.4|3684.4|3686.8|3684.8|3687.5|3685.1|3686.3|3684.3|14
1751575500000|2025-07-03 20:45:00|3686.6|3684.6|3687|3685|3687.5|3685.1|3686.6|3684.3|21
1751575800000|2025-07-03 20:50:00|3686.7|3684.7|3686.2|3683.2|3687|3685|3685.8|3682.8|27
1751576100000|2025-07-03 20:55:00|3686|3684|3685.9|3683.9|3686.9|3684.5|3685.2|3682.2|61
1751580000000|2025-07-03 22:00:00|3687.6|3684.6|3687.3|3684.3|3688.2|3685.2|3686.9|3683.9|30
1751580300000|2025-07-03 22:05:00|3687.5|3684.5|3685.7|3682.7|3687.8|3684.8|3685.7|3682.7|48
1751580600000|2025-07-03 22:10:00|3686|3683|3686.5|3683.5|3686.5|3683.5|3685.5|3682.5|44
1751580900000|2025-07-03 22:15:00|3686.2|3683.2|3687|3684|3688.1|3685.1|3686.2|3683.2|56
1751581200000|2025-07-03 22:20:00|3687.2|3684.2|3686.5|3683.5|3687.6|3684.6|3686.5|3683.5|30
1751581500000|2025-07-03 22:25:00|3686.3|3683.3|3686.5|3683.5|3687|3684|3686|3683|31
1751581800000|2025-07-03 22:30:00|3686.9|3683.9|3686|3683|3687.4|3684.4|3685.9|3682.9|40
1751582100000|2025-07-03 22:35:00|3685.7|3682.7|3686.5|3683.5|3687.2|3684.2|3685.4|3682.4|74
1751582400000|2025-07-03 22:40:00|3686.6|3683.6|3687|3684|3687.2|3684.2|3686.3|3683.3|83
1751582700000|2025-07-03 22:45:00|3686.4|3683.4|3686.5|3683.5|3687.2|3684.2|3686|3683|35
1751583000000|2025-07-03 22:50:00|3687|3684|3686.5|3683.5|3688.2|3684.5|3686|3683|45
1751583300000|2025-07-03 22:55:00|3687|3684|3686.5|3683.5|3687.5|3684.5|3686.3|3683.3|44
1751583600000|2025-07-03 23:00:00|3686.3|3683.3|3686|3683|3687.4|3684.4|3685.5|3682.5|69
1751583900000|2025-07-03 23:05:00|3685.8|3682.8|3686.5|3683.5|3687.1|3684.1|3685.8|3682.8|36
1751584200000|2025-07-03 23:10:00|3686.2|3683.2|3688.8|3685.8|3688.8|3685.8|3686.2|3683.2|34
1751584500000|2025-07-03 23:15:00|3689|3686|3686.5|3683.5|3689|3686|3685.9|3682.9|23
1751584800000|2025-07-03 23:20:00|3687|3684|3683|3680|3687|3684|3683|3680|43
1751585100000|2025-07-03 23:25:00|3683.3|3680.3|3682.3|3679.3|3683.6|3680.9|3682.3|3679.3|70
1751585400000|2025-07-03 23:30:00|3682|3679|3682|3679|3683.8|3680.8|3681.5|3678.5|54
1751585700000|2025-07-03 23:35:00|3680.3|3677.3|3680.5|3677.5|3681|3678.2|3679.3|3676.5|50
1751586000000|2025-07-03 23:40:00|3680.6|3677.6|3682.5|3679.5|3682.8|3679.8|3680|3677|21
1751586300000|2025-07-03 23:45:00|3682.2|3679.2|3683|3680|3683|3681|3681.8|3679.2|16
1751586600000|2025-07-03 23:50:00|3682.3|3680.3|3680.2|3677.2|3683|3680.3|3678.5|3675.9|41
1751586900000|2025-07-03 23:55:00|3679.7|3676.7|3681.7|3678.7|3681.9|3678.9|3679.7|3676.7|76
1751587200000|2025-07-04 00:00:00|3681.4|3678.4|3680.9|3678.9|3682.7|3679.7|3680.1|3677.1|63
1751587500000|2025-07-04 00:05:00|3680.6|3677.6|3677.1|3674.1|3681.2|3678.6|3677.1|3674.1|71
1751587800000|2025-07-04 00:10:00|3676.8|3673.8|3672.3|3669.3|3676.8|3673.9|3671.6|3668.6|90
1751588100000|2025-07-04 00:15:00|3672.1|3669.1|3674.5|3671.5|3675.5|3672.5|3670|3667|109
1751588400000|2025-07-04 00:20:00|3674.7|3671.7|3675|3672|3676|3673|3673.9|3670.9|56
1751588700000|2025-07-04 00:25:00|3675.1|3672.1|3675|3672|3676.3|3673.3|3674|3671|56
1751589000000|2025-07-04 00:30:00|3675.2|3672.2|3674.5|3671.5|3675.5|3672.5|3674|3671|71
1751589300000|2025-07-04 00:35:00|3674.3|3671.3|3674.5|3671.5|3675.1|3672.1|3674|3671|42
1751589600000|2025-07-04 00:40:00|3674|3671|3675.1|3672.1|3675.2|3672.2|3673.8|3670.8|30
1751589900000|2025-07-04 00:45:00|3674.8|3671.8|3676.1|3673.1|3676.6|3673.6|3674.6|3671.6|57
1751590200000|2025-07-04 00:50:00|3676.3|3673.3|3674.7|3671.7|3676.6|3673.6|3674.5|3671.5|41
1751590500000|2025-07-04 00:55:00|3674.8|3671.8|3676|3673|3676|3673|3673.8|3670.8|47
1751590800000|2025-07-04 01:00:00|3676.2|3673.2|3674.5|3671.5|3677.3|3674.3|3672.5|3669.5|187
1751591100000|2025-07-04 01:05:00|3674.9|3671.9|3678|3675|3678.8|3675.8|3674.5|3671.5|116
1751591400000|2025-07-04 01:10:00|3677.2|3674.2|3679.5|3676.5|3679.7|3676.7|3676.9|3673.9|82
1751591700000|2025-07-04 01:15:00|3679.7|3676.7|3684.5|3681.5|3685|3682|3679|3676|108
1751592000000|2025-07-04 01:20:00|3684.2|3681.2|3684.5|3682.5|3686.2|3683.2|3682.5|3679.5|103
1751592300000|2025-07-04 01:25:00|3685.1|3682.1|3683.5|3680.5|3685.1|3682.1|3683|3680|129
1751592600000|2025-07-04 01:30:00|3683|3680|3685|3682|3685|3682.5|3682|3679|96
1751592900000|2025-07-04 01:35:00|3684.5|3681.5|3683.4|3680.4|3685.1|3682.1|3682.4|3679.4|91
1751593200000|2025-07-04 01:40:00|3683.2|3680.2|3683.9|3680.9|3684|3681|3681.4|3678.4|145
1751593500000|2025-07-04 01:45:00|3684|3681|3681.5|3678.5|3684|3681|3680.9|3677.9|176
1751593800000|2025-07-04 01:50:00|3681.4|3678.4|3681.7|3678.7|3682.7|3679.7|3680.9|3677.9|167
1751594100000|2025-07-04 01:55:00|3681.5|3678.5|3677|3675|3681.5|3678.5|3676.9|3674.3|104
1751594400000|2025-07-04 02:00:00|3676.8|3674.8|3678|3675|3679.5|3676.5|3676.5|3674|105
1751594700000|2025-07-04 02:05:00|3677.9|3674.9|3676.5|3673.5|3679|3676|3676|3673|81
1751595000000|2025-07-04 02:10:00|3676.7|3673.7|3676.3|3673.3|3677.3|3674.3|3673.2|3670.5|89
1751595300000|2025-07-04 02:15:00|3675.8|3672.8|3669.3|3666.3|3676.5|3673.5|3668.8|3665.8|163
1751595600000|2025-07-04 02:20:00|3669.8|3666.8|3670.1|3667.1|3670.1|3667.1|3667.1|3664.3|113
1751595900000|2025-07-04 02:25:00|3670.3|3667.3|3673.3|3670.3|3674.4|3671.9|3670.1|3667.3|103
1751596200000|2025-07-04 02:30:00|3673.8|3670.8|3673.5|3670.5|3677.5|3675.5|3672.8|3669.8|184
1751596500000|2025-07-04 02:35:00|3674|3671|3674.5|3671.5|3674.5|3671.5|3672|3669|99
1751596800000|2025-07-04 02:40:00|3674|3671|3673.5|3670.5|3675.7|3672.7|3672.4|3669.4|77
1751597100000|2025-07-04 02:45:00|3673|3670|3671.5|3668.5|3674|3671|3671.2|3668.2|98
1751597400000|2025-07-04 02:50:00|3671.2|3668.2|3672.9|3669.9|3673|3670|3670.4|3667.4|132
1751597700000|2025-07-04 02:55:00|3672.5|3669.5|3671.1|3668.1|3673.2|3670.2|3670.1|3667.1|79
1751598000000|2025-07-04 03:00:00|3670.4|3668.4|3664.1|3661.1|3671.4|3668.6|3664.1|3661.1|112
1751598300000|2025-07-04 03:05:00|3664.6|3662.6|3666.1|3663.1|3668.6|3665.6|3663.9|3661.1|100
1751598600000|2025-07-04 03:10:00|3665.9|3662.9|3668.1|3665.1|3668.7|3665.7|3665.3|3662.6|103
1751598900000|2025-07-04 03:15:00|3667.7|3664.7|3667.6|3664.6|3668.8|3665.9|3666|3663|115
1751599200000|2025-07-04 03:20:00|3667.7|3664.7|3668.1|3665.1|3668.2|3665.6|3666.6|3664.1|123
1751599500000|2025-07-04 03:25:00|3667.9|3665.9|3673.2|3670.2|3673.7|3670.7|3667.8|3665.1|86
1751599800000|2025-07-04 03:30:00|3672.9|3669.9|3674.5|3671.5|3675.2|3672.2|3672.7|3669.7|60
1751600100000|2025-07-04 03:35:00|3674.2|3671.2|3679.8|3676.8|3680|3677|3674.2|3671.2|61
1751600400000|2025-07-04 03:40:00|3679.3|3676.3|3679.8|3676.8|3680.5|3677.5|3678.3|3675.3|81
1751600700000|2025-07-04 03:45:00|3679.2|3676.2|3680.3|3677.3|3680.9|3678.1|3678.8|3675.8|87
1751601000000|2025-07-04 03:50:00|3680.1|3678.1|3680.8|3677.8|3681.9|3679.1|3679.8|3676.8|123
1751601300000|2025-07-04 03:55:00|3680.4|3677.4|3680.8|3677.8|3681.2|3678.2|3679.7|3676.7|83
1751601600000|2025-07-04 04:00:00|3680|3677|3680.3|3677.3|3681.7|3678.7|3679.5|3676.5|44
1751601900000|2025-07-04 04:05:00|3680.1|3678.3|3681.8|3678.8|3683.3|3680.3|3679.8|3676.8|92
1751602200000|2025-07-04 04:10:00|3681.4|3678.4|3682.5|3679.5|3683.3|3680.3|3680.9|3677.9|95
1751602500000|2025-07-04 04:15:00|3682.7|3679.7|3686.1|3683.1|3686.3|3683.3|3682.5|3679.5|37
1751602800000|2025-07-04 04:20:00|3685.6|3682.6|3686.2|3683.2|3687.6|3684.6|3685.6|3682.6|89
1751603100000|2025-07-04 04:25:00|3686.4|3683.4|3686.2|3683.2|3686.9|3683.9|3685.2|3682.2|69
1751603400000|2025-07-04 04:30:00|3685.9|3682.9|3686.7|3684.7|3687.9|3685|3685.1|3682.1|66
1751603700000|2025-07-04 04:35:00|3687|3685|3688.7|3685.7|3688.8|3686.6|3685.7|3683.6|81
1751604000000|2025-07-04 04:40:00|3689|3686|3687.7|3684.7|3689.3|3686.7|3687.2|3684.7|133
1751604300000|2025-07-04 04:45:00|3687.8|3684.8|3688.2|3686.2|3688.8|3686.3|3687.2|3684.7|86
1751604600000|2025-07-04 04:50:00|3688.4|3685.4|3686.8|3683.8|3689.8|3687.2|3685.8|3682.8|104
1751604900000|2025-07-04 04:55:00|3687|3684|3686.3|3683.3|3687.8|3684.8|3686.1|3683.1|60
1751605200000|2025-07-04 05:00:00|3686.1|3683.1|3686.6|3683.6|3686.8|3683.8|3685.3|3682.3|53
1751605500000|2025-07-04 05:05:00|3686.5|3683.5|3687|3684|3687.6|3684.8|3686.1|3683.1|60
1751605800000|2025-07-04 05:10:00|3686.7|3684.7|3687.6|3684.6|3687.8|3684.8|3686.3|3683.3|48
1751606100000|2025-07-04 05:15:00|3687.5|3684.5|3686.8|3683.8|3688.1|3685.1|3686.6|3683.6|63
1751606400000|2025-07-04 05:20:00|3687.1|3684.1|3686.5|3683.5|3688.1|3685.3|3685.3|3682.3|75
1751606700000|2025-07-04 05:25:00|3686.3|3683.3|3685.8|3683.8|3687.6|3685.1|3685.5|3682.8|95
1751607000000|2025-07-04 05:30:00|3685.5|3683.5|3686.9|3683.9|3689.6|3686.6|3683.9|3681.7|264
1751607300000|2025-07-04 05:35:00|3688|3685|3685.2|3682.2|3688.6|3685.6|3684.2|3681.2|99
1751607600000|2025-07-04 05:40:00|3684.7|3681.7|3684.2|3681.2|3685.4|3682.4|3683.1|3680.1|90
1751607900000|2025-07-04 05:45:00|3684.4|3681.4|3687.4|3684.4|3688.4|3685.5|3682.7|3679.7|130
1751608200000|2025-07-04 05:50:00|3687|3684|3685.1|3682.1|3687.4|3684.8|3684.6|3681.6|76
1751608500000|2025-07-04 05:55:00|3685.6|3682.6|3686.7|3683.7|3686.8|3683.8|3684.1|3681.1|73
1751608800000|2025-07-04 06:00:00|3687|3684|3681.5|3679.5|3687.9|3685.9|3681.1|3679.1|171
1751609100000|2025-07-04 06:05:00|3681.4|3679.4|3682.6|3679.6|3686.8|3684.6|3680.4|3678.4|330
1751609400000|2025-07-04 06:10:00|3682|3679|3682.4|3680.4|3683.4|3680.9|3678.6|3676.6|267
1751609700000|2025-07-04 06:15:00|3682|3680|3687|3685|3687.8|3685.8|3681.4|3679.4|175
1751610000000|2025-07-04 06:20:00|3687.2|3685.2|3689|3687|3689.8|3687.8|3685.2|3683.2|199
1751610300000|2025-07-04 06:25:00|3688.9|3686.9|3692.5|3690.5|3692.5|3690.5|3687.9|3685.9|178
1751610600000|2025-07-04 06:30:00|3692.4|3690.4|3691|3688|3694.3|3691.6|3690.5|3687.6|217
1751610900000|2025-07-04 06:35:00|3690.5|3687.5|3686|3683|3691|3688|3685.8|3682.8|159
1751611200000|2025-07-04 06:40:00|3685.8|3682.8|3689|3687|3692.3|3689.3|3685.5|3682.5|174
1751611500000|2025-07-04 06:45:00|3689.2|3687.2|3690|3687|3691.2|3689.2|3687.5|3685.1|178
1751611800000|2025-07-04 06:50:00|3690.1|3687.1|3688.2|3685.2|3690.2|3687.2|3685.7|3683.5|107
1751612100000|2025-07-04 06:55:00|3688.3|3685.3|3686.2|3683.2|3688.6|3686.2|3684.7|3682.7|179
1751612400000|2025-07-04 07:00:00|3686.6|3683.6|3685.5|3682.5|3687.7|3685|3682.2|3679.2|154
1751612700000|2025-07-04 07:05:00|3686|3683|3685.5|3682.5|3687.1|3684.3|3682.5|3680.5|109
1751613000000|2025-07-04 07:10:00|3685|3682|3675|3672|3685|3682.2|3674.5|3672|159
1751613300000|2025-07-04 07:15:00|3674.5|3671.5|3674.8|3671.8|3677.3|3674.3|3672.5|3669.5|182
1751613600000|2025-07-04 07:20:00|3674.6|3671.6|3676|3673|3677|3674|3670.7|3668.7|186
1751613900000|2025-07-04 07:25:00|3675.5|3672.5|3673|3670|3675.5|3672.5|3667.8|3665.8|248
1751614200000|2025-07-04 07:30:00|3672.8|3669.8|3684|3681|3684|3681.6|3671.1|3668.9|215
1751614500000|2025-07-04 07:35:00|3683.9|3680.9|3686.1|3683.1|3687|3684.6|3682.4|3680.1|221
1751614800000|2025-07-04 07:40:00|3686.2|3683.2|3685.6|3682.6|3687.5|3685.3|3684.8|3682.6|107
1751615100000|2025-07-04 07:45:00|3686|3683|3686.4|3683.4|3687.4|3684.6|3682.8|3679.8|125
1751615400000|2025-07-04 07:50:00|3686.6|3683.6|3685.9|3682.9|3687|3684.3|3684|3681.1|107
1751615700000|2025-07-04 07:55:00|3685.6|3682.6|3686.2|3683.2|3687.2|3684.6|3684.4|3681.4|191
1751616000000|2025-07-04 08:00:00|3686.3|3683.3|3688.2|3685.2|3688.9|3685.9|3684.9|3682.5|142
1751616300000|2025-07-04 08:05:00|3688.3|3685.3|3686.6|3683.6|3688.6|3686.2|3685.6|3683.1|179
1751616600000|2025-07-04 08:10:00|3686.7|3683.7|3685.9|3683.9|3688.2|3685.2|3685.5|3682.9|143
1751616900000|2025-07-04 08:15:00|3685.7|3683.7|3689|3686|3689.7|3687.1|3685.7|3683.2|233
1751617200000|2025-07-04 08:20:00|3689.3|3686.3|3690.2|3688.2|3690.7|3688.3|3688.1|3686|116
1751617500000|2025-07-04 08:25:00|3690.3|3688.3|3689.2|3687.2|3690.8|3688.3|3688.4|3686.2|89
1751617800000|2025-07-04 08:30:00|3689.7|3687.7|3689.7|3687.7|3690.2|3687.8|3688.2|3685.8|102
1751618100000|2025-07-04 08:35:00|3689.8|3687.8|3687.3|3684.3|3689.8|3687.8|3687.2|3684.2|77
1751618400000|2025-07-04 08:40:00|3687|3684|3687.8|3685.8|3688.1|3685.9|3686.6|3684|68
1751618700000|2025-07-04 08:45:00|3687.9|3685.9|3682.1|3679.1|3688.3|3686.1|3681.5|3679.1|118
1751619000000|2025-07-04 08:50:00|3681.9|3678.9|3683.5|3681.5|3685|3682|3680.1|3677.4|142
1751619300000|2025-07-04 08:55:00|3683.2|3681.2|3685|3683|3685.8|3683.8|3682|3679.7|78
1751619600000|2025-07-04 09:00:00|3684.5|3682.5|3684|3682|3685.5|3683|3683.1|3681|93
1751619900000|2025-07-04 09:05:00|3683.8|3681.8|3682.1|3679.1|3684.7|3681.8|3680.1|3678.1|94
1751620200000|2025-07-04 09:10:00|3681.9|3678.9|3682.4|3679.4|3683.4|3680.4|3681.1|3678.1|117
1751620500000|2025-07-04 09:15:00|3682.9|3679.9|3683.9|3680.9|3685.4|3682.4|3681.8|3678.8|127
1751620800000|2025-07-04 09:20:00|3683.8|3681.9|3682.4|3679.4|3685.4|3682.4|3681.3|3678.3|139
1751621100000|2025-07-04 09:25:00|3682.3|3679.3|3682.9|3679.9|3684.1|3681.4|3681.5|3678.5|203
1751621400000|2025-07-04 09:30:00|3682.8|3679.8|3680|3677|3683.4|3680.9|3678.3|3675.3|192
1751621700000|2025-07-04 09:35:00|3680.3|3677.3|3685.7|3682.7|3686.7|3683.7|3679.3|3676.3|169
1751622000000|2025-07-04 09:40:00|3685.8|3682.8|3688.2|3685.2|3688.7|3685.9|3685|3682|176
1751622300000|2025-07-04 09:45:00|3688.1|3685.1|3685.2|3683.2|3688.2|3685.2|3684.2|3681.6|99
1751622600000|2025-07-04 09:50:00|3685.1|3683.1|3686|3683|3686.3|3683.7|3683|3680.7|152
1751622900000|2025-07-04 09:55:00|3685.5|3682.5|3681.5|3678.5|3685.6|3683|3681|3678|168
1751623200000|2025-07-04 10:00:00|3681|3678|3682|3679|3682.4|3680.1|3680|3677.5|172
1751623500000|2025-07-04 10:05:00|3682.1|3679.1|3682.8|3679.8|3683.1|3681.1|3680|3677.4|180
1751623800000|2025-07-04 10:10:00|3682.7|3679.7|3684.1|3681.1|3685.6|3682.6|3681.7|3678.7|111
1751624100000|2025-07-04 10:15:00|3684.2|3681.2|3684.2|3682.2|3685.2|3682.6|3683.6|3680.6|77
1751624400000|2025-07-04 10:20:00|3684.1|3682.1|3681.6|3679.6|3685.1|3682.4|3681.4|3679.4|136
1751624700000|2025-07-04 10:25:00|3681.3|3679.3|3682.1|3679.1|3684.6|3681.6|3680.5|3678.3|117
1751625000000|2025-07-04 10:30:00|3682.6|3679.6|3685.1|3682.1|3686|3683.6|3681.6|3679.1|99
1751625300000|2025-07-04 10:35:00|3685.2|3682.2|3688.6|3685.6|3688.9|3686.6|3684.1|3682.1|124
1751625600000|2025-07-04 10:40:00|3688.5|3685.5|3688.2|3685.2|3689.3|3686.6|3684.6|3681.9|211
1751625900000|2025-07-04 10:45:00|3688.4|3685.4|3689.2|3687.2|3690.7|3687.8|3686.4|3683.4|115
1751626200000|2025-07-04 10:50:00|3689.4|3687.4|3688.3|3685.3|3690.3|3688.2|3687.5|3684.9|118
1751626500000|2025-07-04 10:55:00|3688.2|3685.2|3689.2|3687.2|3691.8|3689.1|3687.7|3684.7|104
1751626800000|2025-07-04 11:00:00|3689.7|3687.7|3691.6|3688.6|3691.8|3689.3|3689.6|3687.1|65
1751627100000|2025-07-04 11:05:00|3691.8|3688.8|3693.6|3690.6|3694.1|3691.1|3691.5|3688.5|159
1751627400000|2025-07-04 11:10:00|3693.8|3690.8|3692.8|3689.8|3693.9|3691.2|3691.8|3689.3|93
1751627700000|2025-07-04 11:15:00|3692.9|3689.9|3693.2|3690.2|3694.8|3692.4|3689.6|3687.6|125
1751628000000|2025-07-04 11:20:00|3692.5|3690.5|3692|3690|3693.7|3691.7|3690.7|3688.7|80
1751628300000|2025-07-04 11:25:00|3691.8|3689.8|3692.2|3689.2|3692.9|3690.9|3691.7|3688.7|82
1751628600000|2025-07-04 11:30:00|3692.3|3690.3|3688|3686|3692.5|3690.5|3688|3686|73
1751628900000|2025-07-04 11:35:00|3688.2|3686.2|3689.6|3686.6|3689.7|3687.6|3686.1|3684.1|100
1751629200000|2025-07-04 11:40:00|3689.7|3686.7|3689.7|3686.7|3690.2|3688.2|3686.8|3683.8|116
1751629500000|2025-07-04 11:45:00|3688.7|3685.7|3689.2|3687.2|3689.3|3687.3|3686.5|3684.2|71
1751629800000|2025-07-04 11:50:00|3689.3|3687.3|3690.2|3688.2|3691.2|3688.8|3688.7|3686.2|90
1751630100000|2025-07-04 11:55:00|3690.3|3687.3|3688.2|3685.2|3692.2|3689.7|3686.5|3684.5|106
1751630400000|2025-07-04 12:00:00|3688.3|3685.3|3691.7|3688.7|3691.8|3689.2|3686.4|3684.3|158
1751630700000|2025-07-04 12:05:00|3691|3689|3693.2|3690.2|3693.2|3690.5|3690.2|3688|142
1751631000000|2025-07-04 12:10:00|3692.7|3689.7|3694.4|3692.4|3696|3693.4|3691.7|3689.1|158
1751631300000|2025-07-04 12:15:00|3694.3|3692.3|3694.4|3691.4|3696.1|3693.5|3693.5|3690.6|262
1751631600000|2025-07-04 12:20:00|3694.5|3691.5|3693.1|3691.1|3694.6|3692.1|3691.8|3689.8|125
1751631900000|2025-07-04 12:25:00|3692.9|3690.9|3692.7|3689.7|3692.9|3690.9|3690.5|3688.1|100
1751632200000|2025-07-04 12:30:00|3692.9|3689.9|3687.4|3685.4|3694|3691.4|3687.3|3685.3|152
1751632500000|2025-07-04 12:35:00|3687.5|3685.5|3681.9|3679.9|3688.1|3685.8|3681.5|3679.5|140
1751632800000|2025-07-04 12:40:00|3681.5|3679.5|3681.9|3678.9|3682.4|3679.6|3677.9|3675.8|183
1751633100000|2025-07-04 12:45:00|3682|3679|3684|3681|3684.1|3681.1|3680.2|3677.2|196
1751633400000|2025-07-04 12:50:00|3683.8|3680.8|3685.4|3682.4|3688.4|3685.4|3683.4|3680.5|133
1751633700000|2025-07-04 12:55:00|3685.7|3683.7|3687.3|3684.3|3688|3685.7|3685.5|3682.5|125
1751634000000|2025-07-04 13:00:00|3687.2|3684.2|3690.6|3687.6|3692.8|3690.8|3685.5|3683.5|409
1751634300000|2025-07-04 13:05:00|3690.8|3687.8|3694.6|3691.6|3695.6|3693.1|3690.8|3687.8|229
1751634600000|2025-07-04 13:10:00|3694.1|3691.1|3694.1|3691.1|3697|3694.7|3693.6|3690.6|234
1751634900000|2025-07-04 13:15:00|3693.8|3690.8|3696.5|3693.5|3697|3694|3692.6|3689.9|206
1751635200000|2025-07-04 13:20:00|3696.4|3693.4|3695.4|3692.4|3697|3694.5|3693.8|3691.2|117
1751635500000|2025-07-04 13:25:00|3694.9|3691.9|3695.6|3692.6|3696.1|3693.1|3691.8|3689.8|121
1751635800000|2025-07-04 13:30:00|3695.8|3692.8|3694.6|3691.6|3696.8|3693.8|3694.1|3691.1|104
1751636100000|2025-07-04 13:35:00|3694.3|3691.3|3692.6|3690.6|3695.3|3692.3|3692.3|3689.3|145
1751636400000|2025-07-04 13:40:00|3692.8|3690.8|3696.1|3693.1|3697.3|3694.6|3692.6|3690.5|131
1751636700000|2025-07-04 13:45:00|3694.8|3692.8|3694.4|3691.4|3694.9|3692.9|3690.4|3687.9|165
1751637000000|2025-07-04 13:50:00|3694.5|3691.5|3690.4|3687.4|3694.9|3691.9|3690.2|3687.4|120
1751637300000|2025-07-04 13:55:00|3690.5|3687.5|3691.6|3688.6|3692.7|3689.7|3688.3|3685.3|232
1751637600000|2025-07-04 14:00:00|3691.4|3688.4|3689.1|3686.1|3691.4|3688.8|3687.9|3684.9|206
1751637900000|2025-07-04 14:05:00|3688.6|3685.6|3688.1|3685.1|3689.4|3686.4|3687.1|3684.1|154
1751638200000|2025-07-04 14:10:00|3687.8|3684.8|3684.6|3682.6|3688.6|3685.8|3684.2|3681.4|162
1751638500000|2025-07-04 14:15:00|3684.3|3682.3|3686.4|3683.4|3688.1|3685.6|3684.1|3681.3|185
1751638800000|2025-07-04 14:20:00|3686.3|3684.3|3689.8|3687.8|3690.7|3688.7|3686.3|3684.3|148
1751639100000|2025-07-04 14:25:00|3689.9|3687.9|3690.3|3688.3|3691.2|3689.2|3689.6|3686.9|107
1751639400000|2025-07-04 14:30:00|3690.4|3688.4|3688.9|3686.9|3691.4|3689.2|3687.9|3685.4|142
1751639700000|2025-07-04 14:35:00|3689.1|3687.1|3689.9|3686.9|3690|3687.5|3687.6|3685.4|113
1751640000000|2025-07-04 14:40:00|3690.2|3687.2|3688.2|3686.2|3690.2|3687.9|3687.3|3684.3|106
1751640300000|2025-07-04 14:45:00|3688.1|3686.1|3686.5|3684.5|3688.4|3686.4|3685.8|3683.3|146
1751640600000|2025-07-04 14:50:00|3686.4|3684.4|3687.8|3684.8|3688|3685.6|3685.4|3683.3|223
1751640900000|2025-07-04 14:55:00|3687.4|3684.4|3689.4|3687.4|3691.5|3688.6|3687.4|3684.4|215
1751641200000|2025-07-04 15:00:00|3689.7|3687.7|3690.8|3687.8|3691.5|3688.5|3689.3|3686.3|236
1751641500000|2025-07-04 15:05:00|3690.5|3687.5|3689.7|3686.7|3690.5|3687.5|3687.2|3685.2|250
1751641800000|2025-07-04 15:10:00|3689.3|3686.3|3689|3686|3690.1|3687.2|3688.3|3685.4|196
1751642100000|2025-07-04 15:15:00|3688.9|3685.9|3689.2|3687.2|3690.1|3688.1|3688.7|3685.9|144
1751642400000|2025-07-04 15:20:00|3689.1|3687.1|3689.2|3687.2|3689.7|3687.7|3688.2|3685.2|93
1751642700000|2025-07-04 15:25:00|3689.8|3686.8|3689|3687|3689.8|3687.8|3688.6|3686.5|79
1751643000000|2025-07-04 15:30:00|3689.1|3687.1|3688.7|3686.7|3689.4|3687.3|3686.7|3684.6|127
1751643300000|2025-07-04 15:35:00|3688.6|3686.6|3690.7|3688.7|3691|3689|3688.6|3686.6|66
1751643600000|2025-07-04 15:40:00|3690.9|3688.9|3692|3690|3692.7|3690|3689.2|3686.7|81
1751643900000|2025-07-04 15:45:00|3691.8|3689.8|3691.4|3689.4|3693.5|3690.5|3691|3689|101
1751644200000|2025-07-04 15:50:00|3691.1|3689.1|3691.3|3688.3|3692.4|3690|3690.8|3688.2|66
1751644500000|2025-07-04 15:55:00|3691.4|3688.4|3691.8|3689.8|3692.5|3690.5|3691.2|3688.2|70
1751644800000|2025-07-04 16:00:00|3692.8|3689.7|3691.2|3689.2|3692.8|3690|3691|3688|81
1751645100000|2025-07-04 16:05:00|3691.3|3689.3|3691.1|3689.1|3692.2|3689.8|3691|3688.1|73
1751645400000|2025-07-04 16:10:00|3691.2|3689.2|3692.9|3690.9|3694.3|3692.1|3691.1|3689.1|109
1751645700000|2025-07-04 16:15:00|3692.2|3690.2|3693.8|3691.8|3694.5|3692.1|3692.1|3689.1|93
1751646000000|2025-07-04 16:20:00|3693.7|3691.7|3694.6|3691.6|3695.3|3693.1|3693.3|3691.1|127
1751646300000|2025-07-04 16:25:00|3694.8|3691.8|3694.2|3691.2|3695.2|3692.2|3693.4|3690.9|49
1751646600000|2025-07-04 16:30:00|3694.6|3691.6|3694.3|3691.3|3695.2|3692.2|3693.7|3691.2|71
1751646900000|2025-07-04 16:35:00|3694.4|3691.4|3694.3|3692.3|3695.7|3692.7|3693.8|3691|73
1751647200000|2025-07-04 16:40:00|3694.9|3691.9|3695.5|3693.5|3695.5|3693.5|3694.3|3691.5|97
1751647500000|2025-07-04 16:45:00|3695.2|3693.2|3695.9|3692.9|3697.6|3694.6|3694.4|3691.4|76
1751647800000|2025-07-04 16:50:00|3695.7|3692.7|3696.3|3693.3|3696.3|3693.3|3694.9|3691.9|49
1751648100000|2025-07-04 16:55:00|3696|3693|3695|3692|3696.8|3693.8|3693.4|3690.7|66
1751839200000|2025-07-06 22:00:00|3698.4|3695.4|3716.1|3713.1|3720.5|3715.9|3698.2|3695.2|224
1751839500000|2025-07-06 22:05:00|3716.4|3713.4|3717.6|3714.6|3723.9|3720.5|3716.1|3713.1|228
1751839800000|2025-07-06 22:10:00|3717.5|3714.5|3721.3|3718.3|3724|3721|3717.5|3714.5|121
1751840100000|2025-07-06 22:15:00|3721.1|3718.1|3718.4|3715.4|3721.4|3718.4|3717.5|3714.5|97
1751840400000|2025-07-06 22:20:00|3718.9|3715.9|3716.4|3713.4|3718.9|3715.9|3714.9|3712.6|97
1751840700000|2025-07-06 22:25:00|3717.6|3714.6|3718.7|3715.7|3719.5|3716.9|3717.1|3714.1|71
1751841000000|2025-07-06 22:30:00|3719|3716|3722.6|3719.6|3724.7|3721.7|3718.6|3715.6|109
1751841300000|2025-07-06 22:35:00|3722.3|3719.3|3721.6|3718.6|3722.6|3719.6|3720.1|3717.1|58
1751841600000|2025-07-06 22:40:00|3722.1|3719.1|3718|3715|3722.3|3719.3|3716.8|3713.8|94
1751841900000|2025-07-06 22:45:00|3718.5|3715.5|3717.4|3714.4|3718.8|3715.8|3716.9|3714|47
1751842200000|2025-07-06 22:50:00|3717|3714|3713.2|3710.2|3717.4|3714.4|3713.2|3710.2|76
1751842500000|2025-07-06 22:55:00|3713.7|3710.7|3713.4|3710.4|3716.1|3713.1|3713.2|3710.2|81
1751842800000|2025-07-06 23:00:00|3713.5|3710.5|3711.6|3708.6|3713.7|3711.4|3709.9|3707.1|100
1751843100000|2025-07-06 23:05:00|3711.7|3708.7|3705.3|3702.3|3712.1|3709.1|3705.3|3702.3|68
1751843400000|2025-07-06 23:10:00|3705.8|3702.8|3703.2|3700.2|3705.8|3702.8|3701.3|3698.3|136
1751843700000|2025-07-06 23:15:00|3702.7|3699.7|3702.7|3699.7|3703.2|3700.2|3700.4|3697.4|125
1751844000000|2025-07-06 23:20:00|3703.2|3700.2|3703.6|3700.6|3706.2|3703.2|3702.7|3699.7|98
1751844300000|2025-07-06 23:25:00|3704|3701|3707.3|3704.3|3708.5|3706.4|3703.7|3700.7|83
1751844600000|2025-07-06 23:30:00|3706.8|3703.8|3703.6|3700.6|3706.8|3703.8|3701.6|3698.6|64
1751844900000|2025-07-06 23:35:00|3703.8|3700.8|3706.6|3703.6|3706.6|3703.6|3703.8|3700.8|62
1751845200000|2025-07-06 23:40:00|3707.1|3704.1|3701.1|3698.1|3707.5|3704.5|3700.2|3697.2|72
1751845500000|2025-07-06 23:45:00|3701.5|3698.5|3701.4|3698.4|3703.8|3700.8|3700.3|3697.3|83
1751845800000|2025-07-06 23:50:00|3702.8|3699.8|3700.6|3697.6|3703.5|3700.5|3700|3697|80
1751846100000|2025-07-06 23:55:00|3701.1|3698.1|3701.5|3698.5|3702|3699.1|3699.8|3696.8|155
1751846400000|2025-07-07 00:00:00|3701.3|3698.3|3699.3|3696.3|3702.5|3699.6|3698.8|3696.3|172
1751846700000|2025-07-07 00:05:00|3699.5|3696.5|3697.3|3694.3|3700.3|3697.3|3695.8|3692.8|128
1751847000000|2025-07-07 00:10:00|3697.5|3694.5|3695.3|3692.3|3697.5|3694.5|3691.7|3688.7|152
1751847300000|2025-07-07 00:15:00|3695.2|3692.2|3698.3|3695.3|3699.8|3696.8|3694.3|3691.3|123
1751847600000|2025-07-07 00:20:00|3698.8|3695.8|3696.7|3693.7|3700.7|3697.7|3696.7|3693.7|116
1751847900000|2025-07-07 00:25:00|3696.6|3693.6|3696.7|3693.7|3697|3694.5|3694.6|3691.6|92
1751848200000|2025-07-07 00:30:00|3696.6|3693.6|3695.6|3692.6|3697.7|3694.7|3694.7|3692.2|107
1751848500000|2025-07-07 00:35:00|3696.1|3693.1|3696.2|3693.2|3696.5|3693.5|3694.2|3691.2|112
1751848800000|2025-07-07 00:40:00|3695.7|3692.7|3697.2|3694.2|3698.4|3695.4|3695.7|3692.7|110
1751849100000|2025-07-07 00:45:00|3697.7|3694.7|3697.9|3694.9|3698.5|3695.5|3696.7|3694|80
1751849400000|2025-07-07 00:50:00|3697.7|3694.7|3698.9|3695.9|3699.4|3696.4|3697.2|3694.2|111
1751849700000|2025-07-07 00:55:00|3698.7|3695.7|3698.7|3695.7|3699.7|3696.7|3697.7|3694.7|104
1751850000000|2025-07-07 01:00:00|3698.4|3695.4|3681.1|3678.1|3698.4|3695.4|3678|3675.7|547
1751850300000|2025-07-07 01:05:00|3681.5|3678.5|3680.5|3677.5|3682.4|3680|3675.5|3672.5|415
1751850600000|2025-07-07 01:10:00|3680|3677|3671.6|3668.6|3681.1|3678.1|3667.1|3664.1|444
1751850900000|2025-07-07 01:15:00|3671.1|3668.1|3678.4|3675.4|3678.7|3675.7|3668.6|3665.6|359
1751851200000|2025-07-07 01:20:00|3678.2|3675.2|3681|3678|3681|3678.2|3674.9|3671.9|264
1751851500000|2025-07-07 01:25:00|3679.7|3677.7|3682.1|3680.1|3684|3681.2|3679.7|3676.9|224
1751851800000|2025-07-07 01:30:00|3682|3680|3682.3|3679.3|3685.2|3683.1|3681.3|3678.5|235
1751852100000|2025-07-07 01:35:00|3682.5|3679.5|3683.8|3680.8|3686|3683.2|3682|3679|209
1751852400000|2025-07-07 01:40:00|3684.3|3681.3|3683.3|3680.3|3685.8|3682.8|3683.1|3680.1|141
1751852700000|2025-07-07 01:45:00|3683.8|3680.8|3685.3|3682.3|3688.3|3685.3|3683.8|3680.8|125
1751853000000|2025-07-07 01:50:00|3684.8|3681.8|3689.2|3687.2|3690.4|3688.4|3684.3|3681.3|144
1751853300000|2025-07-07 01:55:00|3690.2|3686.7|3689.8|3686.8|3690.9|3688.5|3688.7|3686.2|139
1751853600000|2025-07-07 02:00:00|3690|3687|3688.2|3686.2|3690.6|3688.1|3688|3685|86
1751853900000|2025-07-07 02:05:00|3688.7|3686.7|3686.3|3683.3|3688.7|3686.7|3683.7|3681.3|141
1751854200000|2025-07-07 02:10:00|3686.2|3683.2|3688.8|3686.8|3688.8|3686.8|3685.3|3682.3|107
1751854500000|2025-07-07 02:15:00|3689|3685.8|3691.2|3689.2|3692.6|3689.6|3688.5|3685.5|84
1751854800000|2025-07-07 02:20:00|3690.8|3688.8|3689.9|3687.9|3690.9|3688.8|3689|3687|97
1751855100000|2025-07-07 02:25:00|3690.1|3688.1|3689.3|3687.3|3690.5|3688.5|3689|3687|97
1751855400000|2025-07-07 02:30:00|3689.4|3687.4|3682.6|3679.6|3689.4|3687.4|3682|3679.6|233
1751855700000|2025-07-07 02:35:00|3682.5|3679.5|3680|3677|3682.5|3679.9|3677.1|3674.1|211
1751856000000|2025-07-07 02:40:00|3679.7|3676.7|3678.3|3675.3|3680|3677.1|3676.6|3673.8|145
1751856300000|2025-07-07 02:45:00|3679.3|3676.3|3675.1|3672.1|3679.4|3676.4|3674.3|3671.3|179
1751856600000|2025-07-07 02:50:00|3674.9|3671.9|3675.9|3672.9|3676.6|3673.6|3673.6|3670.6|169
1751856900000|2025-07-07 02:55:00|3676.4|3673.4|3677.2|3674.2|3678.7|3676.7|3676|3673|146
1751857200000|2025-07-07 03:00:00|3677|3674|3672.7|3669.7|3677.8|3674.8|3667.2|3664.2|202
1751857500000|2025-07-07 03:05:00|3671.8|3669.8|3678.7|3675.7|3679|3676|3671.3|3669|238
1751857800000|2025-07-07 03:10:00|3678.8|3675.8|3679.5|3676.5|3680.3|3677.3|3677|3674.3|138
1751858100000|2025-07-07 03:15:00|3679.8|3676.8|3679|3676|3681.1|3678.5|3677|3674|195
1751858400000|2025-07-07 03:20:00|3678.8|3675.8|3681.1|3678.1|3682.1|3679.1|3678.3|3675.3|249
1751858700000|2025-07-07 03:25:00|3681.6|3678.6|3680.1|3677.1|3681.6|3679.2|3678.9|3676.6|147
1751859000000|2025-07-07 03:30:00|3680.2|3677.2|3679.6|3676.6|3681.2|3678.7|3675.1|3673.1|156
1751859300000|2025-07-07 03:35:00|3679.5|3676.5|3675.1|3672.1|3679.5|3676.5|3671.6|3669.1|185
1751859600000|2025-07-07 03:40:00|3675.6|3673.1|3676.3|3673.3|3677.3|3674.7|3674.7|3671.8|98
1751859900000|2025-07-07 03:45:00|3676.8|3673.8|3681.3|3678.3|3681.7|3678.7|3676.4|3673.8|98
1751860200000|2025-07-07 03:50:00|3681.8|3678.8|3679.8|3676.8|3681.8|3678.8|3679.3|3676.3|67
1751860500000|2025-07-07 03:55:00|3679.3|3676.3|3677.9|3674.9|3679.8|3677.1|3677.3|3674.7|77
1751860800000|2025-07-07 04:00:00|3678.1|3675.1|3681.3|3678.3|3682.3|3679.3|3674|3671.3|164
1751861100000|2025-07-07 04:05:00|3681.5|3678.5|3678.8|3675.8|3681.5|3678.5|3677|3674|110
1751861400000|2025-07-07 04:10:00|3678.3|3675.3|3677.8|3674.8|3679.7|3676.8|3676.1|3673.1|140
1751861700000|2025-07-07 04:15:00|3679.6|3676.6|3678.3|3675.3|3683.6|3680.6|3678|3675|144
1751862000000|2025-07-07 04:20:00|3678|3675|3670|3667|3678.8|3675.8|3669.5|3666.8|150
1751862300000|2025-07-07 04:25:00|3669.8|3666.8|3654.3|3652.3|3675.1|3672.7|3652.9|3650.6|346
1751862600000|2025-07-07 04:30:00|3653.8|3651.8|3657.5|3655.5|3660.6|3657.6|3649.3|3647.3|327
1751862900000|2025-07-07 04:35:00|3657.6|3655.6|3650.5|3647.5|3658.2|3655.6|3649.9|3646.9|240
1751863200000|2025-07-07 04:40:00|3650.3|3647.3|3639|3636|3653.6|3650.8|3637.7|3634.7|276
1751863500000|2025-07-07 04:45:00|3639.3|3636.3|3649.2|3646.2|3650.7|3647.7|3639.3|3636.3|262
1751863800000|2025-07-07 04:50:00|3649.3|3646.3|3650.9|3647.9|3653|3650|3645.2|3642.2|200
1751864100000|2025-07-07 04:55:00|3651.1|3648.1|3654|3651|3654.4|3651.4|3650.7|3647.7|139
1751864400000|2025-07-07 05:00:00|3654.5|3651.5|3655.1|3652.1|3657.1|3654.1|3650.9|3647.9|172
1751864700000|2025-07-07 05:05:00|3655.3|3652.3|3658.5|3655.5|3658.5|3655.5|3654.8|3651.8|144
1751865000000|2025-07-07 05:10:00|3658|3655|3657.4|3654.4|3659.7|3656.7|3654.9|3651.9|179
1751865300000|2025-07-07 05:15:00|3658.9|3655.9|3658.1|3655.1|3661.7|3658.7|3656.7|3653.7|221
1751865600000|2025-07-07 05:20:00|3657.9|3654.9|3658.8|3655.8|3660.5|3657.5|3656.6|3654|190
1751865900000|2025-07-07 05:25:00|3659.1|3656.1|3659.8|3656.8|3662.8|3659.8|3657.8|3654.8|136
1751866200000|2025-07-07 05:30:00|3661.2|3658.2|3660.7|3658.7|3663.1|3660.9|3654.8|3651.8|551
1751866500000|2025-07-07 05:35:00|3662|3659|3659.3|3656.3|3663.4|3660.5|3656.9|3653.9|254
1751866800000|2025-07-07 05:40:00|3659.8|3656.8|3664.1|3661.1|3664.2|3661.6|3659.8|3656.8|173
1751867100000|2025-07-07 05:45:00|3664.2|3661.2|3665.3|3662.3|3666.9|3664.8|3663.4|3660.6|173
1751867400000|2025-07-07 05:50:00|3665.8|3662.8|3665.5|3662.5|3668.2|3665.6|3664.2|3661.8|232
1751867700000|2025-07-07 05:55:00|3665|3662|3665.5|3662.5|3667|3664|3663.4|3661|133
1751868000000|2025-07-07 06:00:00|3665.2|3662.2|3667.2|3665.2|3667.2|3665.2|3663.4|3660.4|195
1751868300000|2025-07-07 06:05:00|3667|3665|3667.6|3664.6|3669.2|3666.9|3663.8|3660.8|241
1751868600000|2025-07-07 06:10:00|3667.4|3664.4|3667.7|3664.7|3670.1|3667.1|3665.7|3662.7|217
1751868900000|2025-07-07 06:15:00|3667|3665|3663.3|3660.3|3667.2|3665.2|3659.9|3656.9|297
1751869200000|2025-07-07 06:20:00|3663.1|3660.1|3661.3|3658.3|3666.6|3664.4|3660.2|3657.8|270
1751869500000|2025-07-07 06:25:00|3660.9|3657.9|3655.9|3652.9|3661.5|3658.5|3655.4|3652.4|265
1751869800000|2025-07-07 06:30:00|3655.4|3652.4|3646.9|3643.9|3658.4|3655.4|3646.3|3643.3|419
1751870100000|2025-07-07 06:35:00|3646.5|3643.5|3654.7|3652.7|3654.7|3652.7|3646|3643.5|353
1751870400000|2025-07-07 06:40:00|3654.6|3652.6|3658.5|3656.5|3658.8|3656.8|3654.5|3651.8|226
1751870700000|2025-07-07 06:45:00|3658.6|3656.6|3658.8|3656.8|3661.4|3659|3658.2|3656.2|217
1751871000000|2025-07-07 06:50:00|3658.9|3656.9|3662.3|3660.3|3662.3|3660.3|3658.8|3656.8|190
1751871300000|2025-07-07 06:55:00|3661.9|3659.9|3661.8|3658.8|3663.6|3661.6|3660.9|3658.4|229
1751871600000|2025-07-07 07:00:00|3661.6|3658.6|3656.4|3654.4|3665.3|3662.9|3655.6|3653.6|342
1751871900000|2025-07-07 07:05:00|3656|3654|3651.8|3649.8|3656.8|3654.8|3650.9|3648.2|205
1751872200000|2025-07-07 07:10:00|3651.3|3649.3|3660.6|3657.6|3665.8|3663.3|3651.3|3649.3|244
1751872500000|2025-07-07 07:15:00|3659.2|3657.2|3661.2|3659.2|3661.8|3659.7|3657.2|3655.2|155
1751872800000|2025-07-07 07:20:00|3661|3659|3660.1|3658.1|3661.7|3659.3|3658|3656|178
1751873100000|2025-07-07 07:25:00|3660.3|3658.3|3658.1|3656.1|3660.7|3658.7|3656.8|3654.8|187
1751873400000|2025-07-07 07:30:00|3657.8|3655.8|3659.5|3657.5|3659.8|3657.8|3654.7|3651.8|187
1751873700000|2025-07-07 07:35:00|3659.4|3657.4|3662.1|3660.1|3663.1|3661.1|3658.4|3656.2|182
1751874000000|2025-07-07 07:40:00|3662|3660|3660.9|3658.9|3663.8|3661.8|3660.3|3658.3|226
1751874300000|2025-07-07 07:45:00|3660.5|3658.5|3654.9|3652.9|3660.5|3658.5|3651.7|3649.7|239
1751874600000|2025-07-07 07:50:00|3655|3652|3653.4|3650.4|3656.5|3654.5|3652.2|3650.2|169
1751874900000|2025-07-07 07:55:00|3653.1|3650.1|3650.4|3648.4|3654.9|3651.9|3649.9|3647.4|198
1751875200000|2025-07-07 08:00:00|3649.9|3647.9|3650.9|3648.9|3653.3|3650.9|3649.8|3646.8|232
1751875500000|2025-07-07 08:05:00|3650.7|3648.7|3653.3|3650.3|3653.7|3651.7|3649.8|3647.8|216
1751875800000|2025-07-07 08:10:00|3653.2|3650.2|3654.6|3652.6|3654.6|3652.6|3649.6|3647.6|260
1751876100000|2025-07-07 08:15:00|3655.5|3652.5|3652.5|3650.5|3655.7|3653.3|3651.1|3649.1|187
1751876400000|2025-07-07 08:20:00|3652.4|3650.4|3651.9|3649.9|3653.3|3651.3|3651|3649|169
1751876700000|2025-07-07 08:25:00|3651.8|3649.8|3654.7|3652.7|3655.1|3652.9|3650.7|3648.5|172
1751877000000|2025-07-07 08:30:00|3654.6|3652.6|3661.2|3659.2|3661.3|3659.3|3653.4|3650.8|210
1751877300000|2025-07-07 08:35:00|3661.1|3659.1|3659.7|3657.7|3664.7|3662.2|3658.3|3656.3|222
1751877600000|2025-07-07 08:40:00|3659.8|3657.8|3660.1|3658.1|3661.4|3659.4|3657.8|3655.8|148
1751877900000|2025-07-07 08:45:00|3660|3658|3661.9|3659.9|3662.3|3660.3|3659|3657|147
1751878200000|2025-07-07 08:50:00|3661.5|3659.5|3660.6|3658.6|3662.8|3660.8|3660.4|3658.4|162
1751878500000|2025-07-07 08:55:00|3660.4|3658.4|3661.1|3659.1|3662.9|3660.4|3659.1|3657.1|133
1751878800000|2025-07-07 09:00:00|3661|3659|3659.5|3656.5|3662.6|3660.6|3657.1|3655.1|206
1751879100000|2025-07-07 09:05:00|3659.4|3656.4|3663.2|3661.2|3663.3|3661.3|3658.1|3655.9|172
1751879400000|2025-07-07 09:10:00|3663.1|3661.1|3661|3659|3664.3|3662.3|3660.9|3658.9|207
1751879700000|2025-07-07 09:15:00|3660.7|3658.7|3658.8|3656.8|3661.4|3658.8|3657.1|3654.6|115
1751880000000|2025-07-07 09:20:00|3659.5|3656.5|3656.6|3653.6|3659.6|3656.8|3655.6|3652.6|85
1751880300000|2025-07-07 09:25:00|3656.7|3653.7|3655.2|3652.2|3658.8|3655.8|3655.1|3652.1|97
1751880600000|2025-07-07 09:30:00|3655.1|3652.1|3654.4|3652.4|3656.3|3654.2|3653.8|3651.6|170
1751880900000|2025-07-07 09:35:00|3654.3|3652.3|3657.3|3655.3|3657.7|3655.7|3653.2|3651.2|128
1751881200000|2025-07-07 09:40:00|3656.7|3654.7|3661|3659|3662.1|3660.1|3656.4|3654.4|169
1751881500000|2025-07-07 09:45:00|3660.9|3658.9|3658.7|3656.7|3662.3|3660.3|3658.3|3656.3|183
1751881800000|2025-07-07 09:50:00|3658.6|3656.6|3660.7|3658.7|3660.8|3658.8|3657.2|3655.2|200
1751882100000|2025-07-07 09:55:00|3660.8|3658.8|3663.1|3661.1|3663.2|3661.2|3659.5|3657.5|247
1751882400000|2025-07-07 10:00:00|3663|3661|3660.5|3657.5|3664|3662|3658.2|3656.2|179
1751882700000|2025-07-07 10:05:00|3660.4|3657.4|3658.9|3656.9|3660.8|3658.7|3656.7|3654.6|152
1751883000000|2025-07-07 10:10:00|3659|3657|3658|3656|3659.7|3657.4|3656.7|3654.2|150
1751883300000|2025-07-07 10:15:00|3658.2|3656.2|3658.2|3655.2|3659.3|3657.2|3655.8|3653.7|170
1751883600000|2025-07-07 10:20:00|3657.5|3655.5|3656|3654|3659.2|3657.2|3654.2|3652.2|134
1751883900000|2025-07-07 10:25:00|3655.7|3653.7|3657.5|3655.5|3658.2|3656.2|3655.5|3653.5|109
1751884200000|2025-07-07 10:30:00|3657.4|3655.4|3655.5|3653.5|3657.9|3655.7|3655|3652.6|161
1751884500000|2025-07-07 10:35:00|3655|3653|3640.7|3638.7|3657.2|3654.9|3638.3|3636.3|377
1751884800000|2025-07-07 10:40:00|3640.2|3637.7|3620.7|3618.7|3640.2|3638.2|3617.1|3614.1|585
1751885100000|2025-07-07 10:45:00|3620|3618|3632|3630|3632.7|3630.1|3617.7|3615.7|347
1751885400000|2025-07-07 10:50:00|3632.3|3630.3|3634.4|3631.4|3635.5|3632.5|3628|3625|309
1751885700000|2025-07-07 10:55:00|3634.2|3631.2|3625.3|3623.3|3635|3632|3623.5|3620.5|254
1751886000000|2025-07-07 11:00:00|3625.1|3623.1|3621.5|3618.5|3628.6|3625.6|3619.3|3616.3|366
1751886300000|2025-07-07 11:05:00|3620.9|3617.9|3631.6|3629.6|3632.6|3630.4|3617.2|3614.3|310
1751886600000|2025-07-07 11:10:00|3631.9|3629.9|3630.8|3627.8|3633.8|3631.3|3627.3|3625|267
1751886900000|2025-07-07 11:15:00|3630.9|3627.9|3632|3630|3634.3|3631.3|3629.5|3627.4|334
1751887200000|2025-07-07 11:20:00|3631.8|3629.8|3629.5|3627.5|3631.8|3629.8|3628.5|3626.5|142
1751887500000|2025-07-07 11:25:00|3628.9|3626.9|3624.9|3621.9|3631.7|3628.7|3623.6|3621.5|205
1751887800000|2025-07-07 11:30:00|3624.4|3621.4|3625|3622|3625.1|3622.1|3620.8|3618.6|155
1751888100000|2025-07-07 11:35:00|3624.8|3621.8|3621.3|3619.3|3627.4|3624.4|3621.3|3619.3|146
1751888400000|2025-07-07 11:40:00|3623.6|3621.6|3619.5|3617.5|3625|3622|3618.5|3616.2|195
1751888700000|2025-07-07 11:45:00|3619.4|3617.4|3629.6|3627.6|3629.7|3627.7|3619|3617|194
1751889000000|2025-07-07 11:50:00|3629.5|3627.5|3630.6|3627.6|3631.3|3629|3627.5|3625|286
1751889300000|2025-07-07 11:55:00|3630.7|3627.7|3624|3622|3634.6|3632.6|3622|3620|335
1751889600000|2025-07-07 12:00:00|3623.4|3621.4|3622.4|3620.4|3625.1|3623.1|3619.6|3617.6|293
1751889900000|2025-07-07 12:05:00|3621.8|3619.8|3626.9|3624.9|3628.4|3626.2|3621.8|3619.8|189
1751890200000|2025-07-07 12:10:00|3626.7|3624.7|3628.1|3626.1|3628.7|3626.7|3625.3|3623.3|226
1751890500000|2025-07-07 12:15:00|3628.2|3626.2|3632.2|3630.2|3633.6|3631.2|3624.8|3622.2|315
1751890800000|2025-07-07 12:20:00|3631.7|3629.7|3632.5|3630.5|3637.1|3635.1|3627.4|3625.4|496
1751891100000|2025-07-07 12:25:00|3633.5|3631.5|3626.2|3624.2|3633.6|3631.6|3625.5|3623.5|297
1751891400000|2025-07-07 12:30:00|3626.1|3624.1|3630.2|3628.2|3633|3631|3625|3622.5|259
1751891700000|2025-07-07 12:35:00|3630.3|3628.3|3635.7|3633.7|3635.7|3633.7|3630.3|3628.3|241
1751892000000|2025-07-07 12:40:00|3635.8|3633.8|3636.5|3634.5|3638.1|3636.1|3634.6|3632.6|242
1751892300000|2025-07-07 12:45:00|3636.2|3634.2|3637.5|3634.5|3638.5|3636.5|3636.2|3633.6|274
1751892600000|2025-07-07 12:50:00|3637|3634|3634.8|3632.8|3639.4|3636.4|3634.1|3631.5|185
1751892900000|2025-07-07 12:55:00|3635|3633|3633|3631|3636.3|3633.8|3631.7|3629.3|191
1751893200000|2025-07-07 13:00:00|3633.9|3630.9|3632.7|3630.7|3637.1|3634.7|3626.5|3624.5|440
1751893500000|2025-07-07 13:05:00|3632.2|3630.2|3629.1|3626.1|3633.7|3631.5|3627.3|3624.3|281
1751893800000|2025-07-07 13:10:00|3628.8|3625.8|3625.3|3622.3|3629.6|3626.6|3622.6|3619.6|276
1751894100000|2025-07-07 13:15:00|3625.1|3622.1|3630.3|3627.3|3633.5|3631.5|3625.1|3622.1|304
1751894400000|2025-07-07 13:20:00|3630.6|3627.6|3632.8|3629.8|3635.3|3632.3|3630|3627|272
1751894700000|2025-07-07 13:25:00|3633.1|3630.1|3638.7|3635.7|3639|3636.7|3631.8|3629.3|279
1751895000000|2025-07-07 13:30:00|3638.9|3635.9|3639.1|3636.1|3640.9|3638.7|3635.3|3632.3|641
1751895300000|2025-07-07 13:35:00|3639.4|3636.4|3642.2|3640.2|3644.9|3642.5|3637.6|3635.1|584
1751895600000|2025-07-07 13:40:00|3642.3|3640.3|3651.9|3648.9|3652.1|3649.7|3642.2|3640.2|430
1751895900000|2025-07-07 13:45:00|3651.4|3649.4|3655.8|3653.8|3659.3|3657.3|3651.2|3649.2|520
1751896200000|2025-07-07 13:50:00|3656.1|3654.1|3660|3657|3662.4|3660.3|3654.6|3652.6|492
1751896500000|2025-07-07 13:55:00|3659.2|3657.2|3661.9|3659.9|3663|3660.8|3657|3654|406
1751896800000|2025-07-07 14:00:00|3662.3|3660.3|3662.4|3659.4|3664.4|3662.4|3660.9|3658.2|439
1751897100000|2025-07-07 14:05:00|3662.5|3659.5|3664.8|3662.8|3667.3|3665.3|3661.9|3659.4|325
1751897400000|2025-07-07 14:10:00|3664.9|3662.9|3663.7|3661.7|3666.8|3664.8|3661.2|3659.2|275
1751897700000|2025-07-07 14:15:00|3664.8|3662.8|3662.7|3660.7|3667|3664|3661.4|3659.4|311
1751898000000|2025-07-07 14:20:00|3662.8|3659.8|3663.5|3661.5|3665.3|3663.3|3662.2|3659.8|247
1751898300000|2025-07-07 14:25:00|3663.7|3661.7|3660.4|3658.4|3664.2|3662.2|3659.6|3657.6|208
1751898600000|2025-07-07 14:30:00|3660.7|3658.7|3659.6|3657.6|3661.7|3659.7|3657.9|3655.9|280
1751898900000|2025-07-07 14:35:00|3659.5|3657.5|3662.4|3660.4|3662.6|3660.6|3657.7|3655.4|369
1751899200000|2025-07-07 14:40:00|3662.6|3660.6|3662.7|3660.7|3663.8|3661.8|3660.9|3658.8|156
1751899500000|2025-07-07 14:45:00|3662.8|3660.8|3662.2|3660.2|3663.3|3661.3|3661.3|3659.3|119
1751899800000|2025-07-07 14:50:00|3661.6|3659.6|3662.7|3660.7|3663|3661|3660.4|3658.4|179
1751900100000|2025-07-07 14:55:00|3662.8|3660.8|3661.4|3659.4|3662.8|3660.8|3659.4|3657.4|150
1751900400000|2025-07-07 15:00:00|3660.9|3658.9|3660.1|3658.1|3661.9|3659.9|3658.9|3656.9|179
1751900700000|2025-07-07 15:05:00|3660.4|3658.4|3659.6|3657.6|3660.5|3658.5|3658.5|3656.5|160
1751901000000|2025-07-07 15:10:00|3659.7|3657.7|3661.7|3659.7|3662.2|3660.2|3659.5|3657.5|45
1751901300000|2025-07-07 15:15:00|3661.8|3659.8|3661.5|3659.5|3663.1|3661.1|3660.5|3658.5|184
1751901600000|2025-07-07 15:20:00|3661|3659|3661.6|3659.6|3662.2|3660.2|3660.9|3658.9|93
1751901900000|2025-07-07 15:25:00|3661.5|3659.5|3661.7|3659.7|3662.2|3660.2|3660.8|3658.8|96
1751902200000|2025-07-07 15:30:00|3661.5|3659.5|3665.8|3663.8|3666.6|3664.6|3661.5|3659.5|187
1751902500000|2025-07-07 15:35:00|3665.9|3663.9|3667.1|3665.1|3667.1|3665.1|3664.3|3662.3|172
1751902800000|2025-07-07 15:40:00|3667.5|3665.5|3667.6|3665.6|3670.1|3668.1|3667.2|3665.1|158
1751903100000|2025-07-07 15:45:00|3667.5|3665.5|3668.6|3666.6|3670|3667.6|3667.5|3665.5|129
1751903400000|2025-07-07 15:50:00|3668.5|3666.5|3671.4|3669.4|3671.8|3669.7|3668.5|3666.2|214
1751903700000|2025-07-07 15:55:00|3671.5|3669.5|3671.1|3669.1|3671.7|3669.5|3669.4|3666.6|102
1751904000000|2025-07-07 16:00:00|3670.6|3668.6|3671.7|3669.7|3673.1|3670.3|3670.1|3668.1|119
1751904300000|2025-07-07 16:05:00|3671.6|3669.6|3671.7|3669.7|3672.5|3670.5|3671.1|3669.1|80
1751904600000|2025-07-07 16:10:00|3671.6|3669.6|3671.6|3669.6|3672.6|3670|3671.3|3668.5|51
1751904900000|2025-07-07 16:15:00|3671.5|3669.5|3669.5|3667.5|3672.1|3670.1|3669.2|3666.8|110
1751905200000|2025-07-07 16:20:00|3669.6|3667.6|3669.9|3666.9|3671.4|3668.9|3666.6|3663.9|302
1751905500000|2025-07-07 16:25:00|3670.2|3667.2|3669.5|3667.5|3670.9|3668.7|3668.7|3666.2|183
1751905800000|2025-07-07 16:30:00|3669.2|3667.2|3670.5|3668.5|3671.6|3669|3668.7|3666.2|161
1751906100000|2025-07-07 16:35:00|3671|3669|3670.5|3668.5|3671.7|3669.2|3669.4|3667.4|166
1751906400000|2025-07-07 16:40:00|3670.4|3668.4|3671.1|3668.1|3672.2|3670.2|3669.4|3667.4|209
1751906700000|2025-07-07 16:45:00|3671.4|3668.4|3669.1|3667.1|3671.9|3669|3668.5|3666.5|153
1751907000000|2025-07-07 16:50:00|3668.9|3666.9|3669.4|3667.4|3670.7|3668.4|3666.5|3664.4|166
1751907300000|2025-07-07 16:55:00|3669.1|3666.4|3668.3|3666.3|3669.1|3667.1|3667.2|3664.6|187
1751907600000|2025-07-07 17:00:00|3669.3|3666.2|3670.9|3668.9|3671.4|3669.4|3668.2|3665.6|98
1751907900000|2025-07-07 17:05:00|3671.2|3669.2|3671.6|3669.6|3672.3|3670.1|3669.8|3667.8|145
1751908200000|2025-07-07 17:10:00|3671.7|3669.7|3674.6|3672.6|3675|3672.9|3671.6|3669.6|169
1751908500000|2025-07-07 17:15:00|3674.4|3672.4|3674.6|3672.6|3675.5|3673.1|3673|3670.2|168
1751908800000|2025-07-07 17:20:00|3675.1|3673.1|3674.5|3672.5|3676|3673.7|3673.5|3671|116
1751909100000|2025-07-07 17:25:00|3674.3|3672.3|3673.2|3671.2|3675|3672.5|3672.3|3670.1|161
1751909400000|2025-07-07 17:30:00|3673.5|3671.5|3677.1|3674.1|3679|3676.5|3673.5|3671.5|399
1751909700000|2025-07-07 17:35:00|3676.4|3674.4|3676.9|3674.9|3678.2|3676.2|3676.4|3673.9|182
1751910000000|2025-07-07 17:40:00|3677.1|3675.1|3677.3|3675.3|3678.3|3676.3|3676.2|3673.9|180
1751910300000|2025-07-07 17:45:00|3677.2|3675.2|3674.9|3672.9|3677.8|3675.8|3674.5|3672.2|96
1751910600000|2025-07-07 17:50:00|3674.7|3672.7|3675.5|3672.5|3676.1|3674.1|3674.1|3672.1|111
1751910900000|2025-07-07 17:55:00|3675|3673|3673.6|3671.6|3675|3673|3673|3670.5|119
1751911200000|2025-07-07 18:00:00|3673.1|3671.1|3670.6|3668.6|3673.5|3671.1|3669.2|3666.3|111
1751911500000|2025-07-07 18:05:00|3670.5|3668.5|3671.5|3669.5|3673.2|3670.5|3668.4|3666.4|145
1751911800000|2025-07-07 18:10:00|3671.8|3669.8|3671|3669|3672.3|3669.9|3670.5|3668.4|126
1751912100000|2025-07-07 18:15:00|3671.1|3668.1|3668.1|3666.1|3671.6|3669.6|3667.5|3665.5|129
1751912400000|2025-07-07 18:20:00|3668.2|3666.2|3667.4|3665.4|3669|3666.2|3666.2|3663.7|167
1751912700000|2025-07-07 18:25:00|3667.5|3665.5|3666.7|3664.7|3669|3666|3666.4|3663.9|236
1751913000000|2025-07-07 18:30:00|3666.5|3664.5|3668.3|3665.3|3670.2|3667.3|3666.4|3664.2|180
1751913300000|2025-07-07 18:35:00|3668.4|3665.4|3670.6|3668.6|3671.3|3668.8|3667.6|3665|168
1751913600000|2025-07-07 18:40:00|3671|3668|3672.9|3670.9|3675|3672|3669.9|3666.9|199
1751913900000|2025-07-07 18:45:00|3673.3|3670.3|3675.5|3673.5|3676.3|3673.8|3672.5|3670|135
1751914200000|2025-07-07 18:50:00|3675.8|3672.8|3678.6|3676.6|3679.5|3676.9|3675.6|3672.8|192
1751914500000|2025-07-07 18:55:00|3678.8|3676.8|3678.6|3676.6|3679.8|3677.1|3678.1|3675.2|95
1751914800000|2025-07-07 19:00:00|3678.3|3676.3|3677.6|3674.6|3680.6|3678.1|3676.6|3673.9|182
1751915100000|2025-07-07 19:05:00|3677.3|3674.3|3676|3673|3677.6|3674.9|3674.8|3671.8|138
1751915400000|2025-07-07 19:10:00|3676.1|3673.1|3675.8|3673.8|3678.4|3676.2|3675.3|3672.3|106
1751915700000|2025-07-07 19:15:00|3675.7|3673.7|3674.7|3672.7|3675.9|3673.8|3674.1|3671.2|112
1751916000000|2025-07-07 19:20:00|3674.4|3672.4|3675.3|3673.3|3676.1|3673.3|3672.2|3669.2|89
1751916300000|2025-07-07 19:25:00|3675.6|3672.3|3674.8|3672.8|3676.8|3674.5|3674.3|3671.6|91
1751916600000|2025-07-07 19:30:00|3674.7|3672.7|3677.8|3675.8|3678|3676|3672.8|3670.3|169
1751916900000|2025-07-07 19:35:00|3677.7|3675.7|3677.8|3675.8|3678.7|3676.5|3677.3|3674.8|152
1751917200000|2025-07-07 19:40:00|3678|3676|3680.4|3677.4|3680.9|3678|3677.3|3675.3|146
1751917500000|2025-07-07 19:45:00|3680.5|3677.5|3678.5|3676.5|3680.9|3678.7|3678.4|3675.6|191
1751917800000|2025-07-07 19:50:00|3678.7|3676.7|3679.6|3677.6|3681.6|3679.3|3678.4|3676.4|265
1751918100000|2025-07-07 19:55:00|3679.3|3677.3|3680.8|3678.8|3681|3679|3678.8|3675.9|275
1751918400000|2025-07-07 20:00:00|3680|3678|3679.6|3676.6|3680.1|3678|3676.8|3674.5|102
1751918700000|2025-07-07 20:05:00|3679.5|3676.5|3679|3677|3680.8|3677.8|3678.9|3675.9|67
1751919000000|2025-07-07 20:10:00|3680|3676.5|3680.6|3678.6|3680.6|3678.6|3679|3676.2|59
1751919300000|2025-07-07 20:15:00|3680.9|3678.9|3681.5|3678.5|3681.8|3679.6|3680.8|3678|42
1751919600000|2025-07-07 20:20:00|3681.2|3678.2|3681.2|3679.2|3682.2|3680.2|3681.1|3678.2|68
1751919900000|2025-07-07 20:25:00|3681|3679|3681.3|3679.3|3681.9|3679.9|3681|3679|36
1751920200000|2025-07-07 20:30:00|3681.1|3679.1|3679.8|3677.8|3681.3|3679.3|3679.5|3677.5|30
1751920500000|2025-07-07 20:35:00|3679.9|3677.9|3679.3|3677.3|3679.9|3677.9|3679.3|3677.3|29
1751920800000|2025-07-07 20:40:00|3678.8|3676.8|3677.4|3675.4|3678.9|3676.9|3677.4|3675.4|30
1751921100000|2025-07-07 20:45:00|3677.9|3675.9|3679.1|3676.1|3679.4|3677.4|3677.9|3675.9|48
1751921400000|2025-07-07 20:50:00|3678.9|3675.9|3678.6|3676.6|3679.4|3677.4|3678.1|3675.8|45
1751921700000|2025-07-07 20:55:00|3678.5|3676.5|3678.4|3676.4|3679.2|3676.9|3677.6|3675.6|71
1751925600000|2025-07-07 22:00:00|3681.8|3678.8|3682.9|3679.9|3684|3681|3681.6|3678.6|98
1751925900000|2025-07-07 22:05:00|3683.1|3680.1|3682.7|3679.7|3684.1|3681.1|3682.4|3679.4|45
1751926200000|2025-07-07 22:10:00|3682.9|3679.9|3682.5|3679.5|3684|3681|3682|3679|65
1751926500000|2025-07-07 22:15:00|3681.5|3678.5|3679.5|3676.5|3683.5|3680.5|3679.3|3676.3|70
1751926800000|2025-07-07 22:20:00|3679.4|3676.4|3682|3679|3682|3679|3679.2|3676.2|44
1751927100000|2025-07-07 22:25:00|3681.7|3678.7|3682|3679|3682|3679|3681|3678|31
1751927400000|2025-07-07 22:30:00|3681.5|3678.5|3681.5|3678.5|3683.8|3680.8|3681.5|3678.5|21
1751927700000|2025-07-07 22:35:00|3681.6|3678.6|3682|3679|3682.7|3679.7|3681.5|3678.5|25
1751928000000|2025-07-07 22:40:00|3681.9|3678.9|3681.5|3678.5|3682.1|3679.1|3681|3678|52
1751928300000|2025-07-07 22:45:00|3681.7|3678.7|3680.8|3677.8|3682|3679|3680.8|3677.8|56
1751928600000|2025-07-07 22:50:00|3681.3|3678.3|3681.1|3678.1|3683.2|3680.2|3680.6|3677.6|40
1751928900000|2025-07-07 22:55:00|3681.2|3678.2|3681.6|3678.6|3681.6|3678.6|3680.5|3677.5|22
1751929200000|2025-07-07 23:00:00|3681.8|3678.8|3681.1|3678.1|3682.1|3679.1|3681|3678|35
1751929500000|2025-07-07 23:05:00|3680.8|3677.8|3681.8|3678.8|3682.1|3679.1|3679.1|3676.1|73
1751929800000|2025-07-07 23:10:00|3681.6|3678.6|3681.4|3678.4|3682.3|3679.3|3681.4|3678.4|18
1751930100000|2025-07-07 23:15:00|3681.6|3678.6|3681.1|3678.1|3681.6|3678.6|3680.1|3677.1|30
1751930400000|2025-07-07 23:20:00|3680.5|3677.5|3680.9|3677.9|3682.1|3679.1|3680.5|3677.5|32
1751930700000|2025-07-07 23:25:00|3681.1|3678.1|3680.8|3677.8|3681.4|3678.4|3680.6|3677.6|53
1751931000000|2025-07-07 23:30:00|3680.7|3677.7|3680.3|3677.3|3681.4|3678.4|3679.9|3676.9|50
1751931300000|2025-07-07 23:35:00|3680.6|3677.6|3679.8|3676.8|3680.6|3677.6|3679.3|3676.3|38
1751931600000|2025-07-07 23:40:00|3679.5|3676.5|3679.8|3677.8|3680.4|3677.8|3679|3676.3|46
1751931900000|2025-07-07 23:45:00|3679.3|3677.3|3680.5|3677.5|3680.7|3678.3|3678.6|3676.3|63
1751932200000|2025-07-07 23:50:00|3680.3|3677.3|3680.8|3677.8|3681.2|3678.2|3679.1|3676.1|44
1751932500000|2025-07-07 23:55:00|3681|3678|3681.3|3678.3|3681.8|3678.8|3679.6|3676.6|64
1751932800000|2025-07-08 00:00:00|3681.5|3678.5|3679.3|3677.3|3682.3|3679.3|3678.9|3675.9|111
1751933100000|2025-07-08 00:05:00|3679.1|3677.1|3680.6|3678.6|3681.3|3678.8|3678.8|3676.8|79
1751933400000|2025-07-08 00:10:00|3681.3|3679.3|3681|3678|3682.6|3680.1|3680.2|3677.2|45
1751933700000|2025-07-08 00:15:00|3680.2|3677.2|3679.3|3677.3|3681|3679|3678.8|3675.8|93
1751934000000|2025-07-08 00:20:00|3679.5|3677.5|3679.8|3676.8|3681.8|3679.3|3679.2|3676.2|110
1751934300000|2025-07-08 00:25:00|3679.7|3676.7|3679.8|3676.8|3680.6|3677.6|3679.5|3676.5|60
1751934600000|2025-07-08 00:30:00|3680.1|3677.1|3678|3676|3680.3|3677.3|3677.9|3675.7|81
1751934900000|2025-07-08 00:35:00|3679|3676.4|3675.3|3673.3|3679.4|3677|3674.3|3671.5|129
1751935200000|2025-07-08 00:40:00|3675.4|3672.4|3676|3674|3677|3674|3674.6|3672.2|101
1751935500000|2025-07-08 00:45:00|3676.5|3674.5|3675.7|3672.7|3676.5|3674.5|3674.9|3671.9|82
1751935800000|2025-07-08 00:50:00|3675.9|3672.9|3674.7|3672.7|3676|3673.5|3674.2|3671.9|92
1751936100000|2025-07-08 00:55:00|3674.5|3672.5|3676.5|3674.5|3677|3675|3674.2|3672.2|102
1751936400000|2025-07-08 01:00:00|3676.2|3674.2|3676.6|3673.6|3681.1|3678.1|3675.9|3673.6|314
1751936700000|2025-07-08 01:05:00|3676.4|3673.4|3675.1|3672.1|3677.9|3675.4|3673.4|3670.7|201
1751937000000|2025-07-08 01:10:00|3674.4|3672.4|3672.4|3670.4|3674.9|3672.9|3670.6|3668.2|209
1751937300000|2025-07-08 01:15:00|3672.3|3670.3|3668.3|3665.3|3674.9|3672.3|3667.2|3664.2|253
1751937600000|2025-07-08 01:20:00|3668.5|3665.5|3668.2|3666.2|3669.3|3667.2|3666.6|3664.6|158
1751937900000|2025-07-08 01:25:00|3668.4|3666.4|3671.6|3669.6|3673.9|3671.9|3667.7|3665.2|157
1751938200000|2025-07-08 01:30:00|3671.7|3669.7|3670.4|3667.4|3671.7|3669.7|3668.9|3666.9|122
1751938500000|2025-07-08 01:35:00|3670.6|3667.6|3672.6|3670.6|3674.6|3672.6|3669.7|3667.6|160
1751938800000|2025-07-08 01:40:00|3672.7|3670.7|3674.4|3671.4|3676.6|3674.6|3672.4|3670.4|191
1751939100000|2025-07-08 01:45:00|3674.3|3671.3|3677.3|3674.3|3677.3|3675.2|3673.9|3670.9|148
1751939400000|2025-07-08 01:50:00|3677.2|3674.2|3677.2|3675.2|3678|3675.8|3674.5|3672.2|128
1751939700000|2025-07-08 01:55:00|3677|3675|3680.1|3678.1|3682.2|3679.4|3677|3675|186
1751940000000|2025-07-08 02:00:00|3679.9|3677.9|3681.3|3678.3|3681.7|3679.2|3677.6|3674.6|133
1751940300000|2025-07-08 02:05:00|3681.2|3678.2|3681.9|3678.9|3682.2|3679.6|3679.3|3677|172
1751940600000|2025-07-08 02:10:00|3682.2|3679.2|3680.7|3677.7|3682.2|3679.4|3678.5|3676.2|155
1751940900000|2025-07-08 02:15:00|3680.9|3677.9|3680.2|3678.2|3681.8|3679.1|3679.8|3677.2|80
1751941200000|2025-07-08 02:20:00|3680.5|3677.5|3682.1|3680.1|3682.1|3680.1|3680.1|3677.2|89
1751941500000|2025-07-08 02:25:00|3682.3|3680.3|3683.3|3680.3|3683.9|3681.4|3681.5|3678.5|85
1751941800000|2025-07-08 02:30:00|3683.5|3680.5|3681|3679|3683.8|3681|3679.3|3676.7|220
1751942100000|2025-07-08 02:35:00|3681.5|3679.5|3681.9|3679.9|3683.6|3681.1|3680.6|3677.9|155
1751942400000|2025-07-08 02:40:00|3682.1|3680.1|3681.1|3678.1|3683.3|3681.2|3681.1|3678.1|104
1751942700000|2025-07-08 02:45:00|3680.9|3678.9|3682.5|3679.5|3683.6|3681.4|3680.8|3678.6|148
1751943000000|2025-07-08 02:50:00|3683|3680|3684|3681|3684.6|3681.8|3682.1|3679.2|136
1751943300000|2025-07-08 02:55:00|3683.7|3680.7|3681.5|3678.5|3684.5|3681.5|3681|3678|129
1751943600000|2025-07-08 03:00:00|3681.7|3678.7|3679.7|3676.7|3682.2|3679.3|3679.2|3676.2|122
1751943900000|2025-07-08 03:05:00|3679.4|3676.4|3680.5|3677.5|3681|3678|3678|3675|101
1751944200000|2025-07-08 03:10:00|3680.3|3677.3|3681|3678|3682.2|3679.2|3680.2|3677.2|89
1751944500000|2025-07-08 03:15:00|3680.7|3677.7|3679|3676|3681.1|3678.2|3678.7|3675.7|81
1751944800000|2025-07-08 03:20:00|3679.2|3676.2|3679|3676|3680.8|3677.8|3678.7|3675.8|115
1751945100000|2025-07-08 03:25:00|3678.8|3675.8|3680.7|3678.7|3682.2|3679.2|3678.5|3675.5|104
1751945400000|2025-07-08 03:30:00|3680.5|3678.5|3680.4|3677.4|3682|3679|3680|3677.2|80
1751945700000|2025-07-08 03:35:00|3680.2|3677.2|3681.1|3678.1|3681.2|3678.2|3679.3|3676.3|40
1751946000000|2025-07-08 03:40:00|3680.9|3677.9|3679.3|3677.3|3681.2|3678.8|3679|3676.5|78
1751946300000|2025-07-08 03:45:00|3680.3|3676.8|3681.1|3678.1|3681.1|3678.1|3678.2|3675.8|63
1751946600000|2025-07-08 03:50:00|3680.8|3677.8|3679.8|3677.8|3681.6|3678.6|3679.1|3676.6|60
1751946900000|2025-07-08 03:55:00|3680.5|3677.5|3679.9|3676.9|3680.7|3678.2|3679.1|3676.6|92
1751947200000|2025-07-08 04:00:00|3679.8|3676.8|3679.1|3676.1|3680.3|3677.4|3678.6|3675.7|51
1751947500000|2025-07-08 04:05:00|3679.3|3676.3|3681.4|3679.4|3681.8|3679.4|3678.6|3676.3|101
1751947800000|2025-07-08 04:10:00|3681.6|3679.6|3680.7|3677.7|3682.3|3679.6|3680|3677.1|79
1751948100000|2025-07-08 04:15:00|3680.9|3677.9|3680.3|3677.3|3681.2|3678.5|3679.9|3676.9|65
1751948400000|2025-07-08 04:20:00|3680.2|3677.2|3679.2|3676.2|3680.4|3677.4|3679.2|3676.2|40
1751948700000|2025-07-08 04:25:00|3678.7|3675.7|3676.4|3673.4|3678.7|3675.8|3676.1|3673.1|46
1751949000000|2025-07-08 04:30:00|3676.2|3673.2|3679.3|3676.3|3683.3|3680.3|3675.5|3672.5|276
1751949300000|2025-07-08 04:35:00|3679.5|3676.5|3682.3|3679.3|3682.9|3679.9|3679.1|3676.1|104
1751949600000|2025-07-08 04:40:00|3682.8|3679.8|3681|3678|3682.9|3679.9|3680|3677|62
1751949900000|2025-07-08 04:45:00|3681.1|3678.1|3675.5|3672.5|3681.2|3678.2|3675.5|3672.5|80
1751950200000|2025-07-08 04:50:00|3675.8|3672.8|3678.6|3676.6|3680.3|3677.3|3675.3|3672.3|100
1751950500000|2025-07-08 04:55:00|3678.4|3676.4|3677.4|3674.4|3678.9|3676.9|3676.3|3673.8|75
1751950800000|2025-07-08 05:00:00|3677.1|3675.1|3680.8|3677.8|3681.3|3678.3|3676.8|3674.8|89
1751951100000|2025-07-08 05:05:00|3680.9|3677.9|3680.3|3677.3|3682.3|3679.6|3680.3|3677.3|59
1751951400000|2025-07-08 05:10:00|3679.8|3676.8|3682.2|3679.2|3683.2|3680.2|3679.7|3676.7|77
1751951700000|2025-07-08 05:15:00|3682.3|3679.3|3681|3679|3683.8|3681.3|3681|3678.7|71
1751952000000|2025-07-08 05:20:00|3681.2|3679.2|3680.8|3678.8|3682.2|3679.2|3680.2|3677.7|69
1751952300000|2025-07-08 05:25:00|3681.5|3679.5|3685|3682|3685.1|3682.1|3681.5|3679.2|85
1751952600000|2025-07-08 05:30:00|3684.9|3681.9|3683.4|3681.4|3685.2|3683.2|3681.4|3679.2|199
1751952900000|2025-07-08 05:35:00|3683.7|3681.7|3683.6|3680.6|3685.1|3682.4|3681.8|3679.1|174
1751953200000|2025-07-08 05:40:00|3683.5|3680.5|3683.1|3680.1|3684.1|3681.1|3681.8|3678.8|135
1751953500000|2025-07-08 05:45:00|3683.3|3680.3|3683.6|3680.6|3684.3|3681.3|3682.3|3679.3|134
1751953800000|2025-07-08 05:50:00|3684|3681|3685.3|3683.3|3687.1|3684.5|3682.8|3679.9|205
1751954100000|2025-07-08 05:55:00|3685.6|3683.6|3682.9|3680.9|3685.6|3683.6|3682|3680|182
1751954400000|2025-07-08 06:00:00|3682.6|3680.6|3676.5|3673.5|3683.3|3681.3|3674.7|3672.7|208
1751954700000|2025-07-08 06:05:00|3676.2|3673.2|3679.3|3677.3|3681|3678|3676|3673|260
1751955000000|2025-07-08 06:10:00|3679.1|3677.1|3681.5|3678.5|3681.5|3678.5|3675.3|3672.7|307
1751955300000|2025-07-08 06:15:00|3681.3|3678.3|3684.1|3682.1|3684.6|3682.6|3680.1|3677.5|173
1751955600000|2025-07-08 06:20:00|3684.4|3682.4|3682.6|3680.6|3684.4|3682.4|3681.3|3678.6|169
1751955900000|2025-07-08 06:25:00|3682.3|3680.3|3683.4|3681.4|3684|3682|3680.3|3678.1|179
1751956200000|2025-07-08 06:30:00|3683.6|3681.6|3683.4|3681.4|3684.9|3682.9|3682.4|3679.9|165
1751956500000|2025-07-08 06:35:00|3683.7|3681.7|3683.4|3681.4|3684|3682|3682.1|3679.9|182
1751956800000|2025-07-08 06:40:00|3683.5|3681.5|3682.7|3680.7|3685.2|3683.2|3681.9|3679.4|181
1751957100000|2025-07-08 06:45:00|3682.4|3680.4|3677.3|3675.3|3682.4|3680.4|3677.1|3675.1|192
1751957400000|2025-07-08 06:50:00|3677.1|3675.1|3681.2|3679.2|3682.4|3680.3|3676.6|3674.6|193
1751957700000|2025-07-08 06:55:00|3681|3679|3683.7|3681.7|3684.8|3682.8|3680.7|3678.7|179
1751958000000|2025-07-08 07:00:00|3684.1|3682.1|3685.8|3683.8|3688.8|3686.6|3684.1|3682.1|244
1751958300000|2025-07-08 07:05:00|3685.7|3683.7|3686.5|3684.5|3688|3685.6|3685|3683|161
1751958600000|2025-07-08 07:10:00|3686.4|3684.4|3686.3|3684.3|3687.3|3685.3|3685.1|3683.1|113
1751958900000|2025-07-08 07:15:00|3686.7|3684.7|3686.8|3684.8|3688.1|3686.1|3685.8|3683.8|114
1751959200000|2025-07-08 07:20:00|3687.3|3685.3|3687|3685|3688.8|3686.8|3687|3684.9|113
1751959500000|2025-07-08 07:25:00|3686.9|3684.9|3685.3|3683.3|3687|3685|3684.8|3682.8|124
1751959800000|2025-07-08 07:30:00|3685.4|3683.4|3687|3685|3688.9|3686.9|3683.6|3681.6|181
1751960100000|2025-07-08 07:35:00|3687.2|3685.2|3681.6|3679.6|3687.2|3685.2|3681.6|3679.6|135
1751960400000|2025-07-08 07:40:00|3681.2|3679.2|3685.3|3683.3|3685.3|3683.3|3679.6|3677.6|169
1751960700000|2025-07-08 07:45:00|3685.1|3683.1|3687.1|3685.1|3689|3686.2|3684.9|3682.9|118
1751961000000|2025-07-08 07:50:00|3687.6|3685.6|3687.6|3685.6|3688.1|3686.1|3686.1|3684.1|111
1751961300000|2025-07-08 07:55:00|3687.5|3685.5|3686.5|3684.5|3687.7|3685.7|3686.1|3683.6|121
1751961600000|2025-07-08 08:00:00|3686.6|3684.6|3683.3|3681.3|3686.7|3684.6|3681|3679|219
1751961900000|2025-07-08 08:05:00|3683.5|3681.5|3681.5|3679.5|3686.4|3684.4|3681.5|3679|305
1751962200000|2025-07-08 08:10:00|3681.6|3679.6|3679.3|3677.3|3684.1|3681.3|3679|3676.9|210
1751962500000|2025-07-08 08:15:00|3679.1|3677.1|3676.5|3674.5|3679.2|3677.2|3673.9|3671.9|246
1751962800000|2025-07-08 08:20:00|3676.7|3674.7|3674.1|3672.1|3677.3|3675.1|3671|3668.2|272
1751963100000|2025-07-08 08:25:00|3674|3672|3677.9|3675.9|3679.5|3677.5|3674|3672|218
1751963400000|2025-07-08 08:30:00|3678|3676|3680.4|3678.4|3681.4|3679.4|3677.9|3675.9|149
1751963700000|2025-07-08 08:35:00|3680.7|3678.7|3680.3|3678.3|3681.6|3678.8|3676|3673.8|190
1751964000000|2025-07-08 08:40:00|3680.7|3678.7|3678.9|3676.9|3680.7|3678.7|3677.2|3675.2|135
1751964300000|2025-07-08 08:45:00|3678.8|3676.8|3676.3|3674.3|3679.4|3677.4|3676.2|3674.2|147
1751964600000|2025-07-08 08:50:00|3676|3674|3678.9|3676.9|3679|3676.9|3674.3|3672.3|139
1751964900000|2025-07-08 08:55:00|3678.8|3676.8|3675.3|3673.3|3678.9|3676.9|3675.3|3673.3|154
1751965200000|2025-07-08 09:00:00|3675.2|3673.2|3678.2|3675.2|3679.3|3676.4|3673.8|3671.6|197
1751965500000|2025-07-08 09:05:00|3677.9|3674.9|3673.9|3671.9|3678.4|3675.9|3673.3|3671.3|147
1751965800000|2025-07-08 09:10:00|3673.8|3671.8|3674.9|3672.9|3676.1|3673.1|3671.9|3669.4|168
1751966100000|2025-07-08 09:15:00|3673.4|3671.4|3673.4|3671.4|3675.2|3673.2|3673.2|3670.4|142
1751966400000|2025-07-08 09:20:00|3673.2|3671.2|3675.8|3673.8|3676.6|3674.6|3673|3671|116
1751966700000|2025-07-08 09:25:00|3676.4|3674.4|3673.8|3671.8|3678.9|3676.9|3673.4|3671.1|170
1751967000000|2025-07-08 09:30:00|3673.9|3671.9|3675.1|3673.1|3675.7|3673.7|3669.2|3667.2|209
1751967300000|2025-07-08 09:35:00|3674.4|3672.4|3675.4|3673.4|3675.8|3673.8|3673|3670.6|171
1751967600000|2025-07-08 09:40:00|3675.5|3673.5|3674.5|3672.5|3676.2|3674.2|3673.5|3671.5|102
1751967900000|2025-07-08 09:45:00|3674.2|3672.2|3675.3|3673.3|3675.8|3673.8|3673.7|3671.7|55
1751968200000|2025-07-08 09:50:00|3674.9|3672.9|3672.1|3669.1|3675.2|3673.2|3670.8|3668.3|111
1751968500000|2025-07-08 09:55:00|3671.8|3668.8|3669.2|3667.2|3672.1|3670.1|3667.2|3665.2|178
1751968800000|2025-07-08 10:00:00|3669.8|3666.8|3672.9|3669.9|3673.1|3670.4|3669.2|3666.7|113
1751969100000|2025-07-08 10:05:00|3672.6|3670.6|3671.1|3669.1|3674.5|3671.5|3671.1|3668.6|69
1751969400000|2025-07-08 10:10:00|3671.4|3669.4|3675.9|3673.9|3676.4|3674.4|3671.1|3669.1|120
1751969700000|2025-07-08 10:15:00|3676|3674|3676.2|3674.2|3676.4|3674.4|3674.7|3672.2|99
1751970000000|2025-07-08 10:20:00|3676.4|3674.4|3676|3674|3676.8|3674.8|3674.3|3671.5|74
1751970300000|2025-07-08 10:25:00|3676.1|3674.1|3678.5|3675.5|3678.6|3675.6|3675.6|3673.3|112
1751970600000|2025-07-08 10:30:00|3678.6|3675.6|3679.5|3677.5|3680.2|3678.2|3676.8|3674.8|95
1751970900000|2025-07-08 10:35:00|3679.6|3677.6|3680.8|3678.8|3682.3|3680.3|3679.3|3677.3|82
1751971200000|2025-07-08 10:40:00|3681.3|3679.3|3682.4|3680.4|3682.6|3680.6|3679.9|3677.9|82
1751971500000|2025-07-08 10:45:00|3682.3|3680.3|3684.7|3682.7|3685.1|3683.1|3682.2|3679.9|116
1751971800000|2025-07-08 10:50:00|3684.6|3682.6|3682|3680|3685.3|3683.2|3681.5|3679.5|174
1751972100000|2025-07-08 10:55:00|3682.1|3680.1|3682.1|3680.1|3683|3681|3681.6|3679.6|85
1751972400000|2025-07-08 11:00:00|3682.6|3680.6|3681|3679|3682.6|3680.6|3679|3677|143
1751972700000|2025-07-08 11:05:00|3680.9|3678.9|3679.4|3677.4|3682.4|3680.4|3678.8|3676.8|84
1751973000000|2025-07-08 11:10:00|3679|3677|3678|3676|3680|3677.5|3677.4|3675.4|97
1751973300000|2025-07-08 11:15:00|3677.9|3675.9|3680|3678|3681.1|3679.1|3677.4|3674.9|100
1751973600000|2025-07-08 11:20:00|3679.8|3677.8|3676.6|3674.6|3679.8|3677.8|3675.9|3673.9|115
1751973900000|2025-07-08 11:25:00|3676.5|3674.5|3676.3|3674.3|3677|3675|3671.1|3669.1|172
1751974200000|2025-07-08 11:30:00|3676.4|3674.4|3679|3677|3679|3677|3675.5|3673.5|140
1751974500000|2025-07-08 11:35:00|3678.8|3676.8|3674|3672|3679.4|3677.4|3672.5|3670.5|119
1751974800000|2025-07-08 11:40:00|3673.8|3671.8|3670|3668|3674.4|3672.4|3669.5|3667.5|150
1751975100000|2025-07-08 11:45:00|3670.3|3668.3|3671.8|3669.8|3674.8|3672.8|3668.7|3666.7|213
1751975400000|2025-07-08 11:50:00|3672|3670|3670.9|3668.9|3674.3|3671.4|3670.1|3668.1|166
1751975700000|2025-07-08 11:55:00|3670.8|3668.8|3672|3669|3673.3|3670.5|3669.1|3666.7|216
1751976000000|2025-07-08 12:00:00|3671.8|3668.8|3673|3670|3675.1|3672.3|3668|3666|266
1751976300000|2025-07-08 12:05:00|3672.5|3669.5|3669.8|3667.8|3673.4|3671.4|3669.4|3667.4|262
1751976600000|2025-07-08 12:10:00|3670.3|3668.3|3669.7|3667.7|3671.1|3669.1|3665.8|3663.8|252
1751976900000|2025-07-08 12:15:00|3669.6|3667.6|3667.7|3665.7|3670.4|3668.4|3666.9|3664.9|195
1751977200000|2025-07-08 12:20:00|3667.6|3665.6|3663.6|3661.6|3668.1|3665.6|3659.9|3657.9|414
1751977500000|2025-07-08 12:25:00|3664.1|3661.1|3666.3|3664.3|3667.3|3665|3663.1|3661.1|216
1751977800000|2025-07-08 12:30:00|3667.5|3665.5|3671|3669|3672.3|3670|3666|3663.7|263
1751978100000|2025-07-08 12:35:00|3671.5|3669.5|3672.5|3670.5|3675.3|3673.3|3669.6|3667.6|179
1751978400000|2025-07-08 12:40:00|3672|3670|3671.1|3669.1|3672.1|3670.1|3669.8|3667.1|133
1751978700000|2025-07-08 12:45:00|3671|3669|3673.9|3671.9|3674|3672|3669.8|3667.8|188
1751979000000|2025-07-08 12:50:00|3674.7|3672.7|3678.7|3676.7|3679.2|3677.2|3673.2|3671.2|136
1751979300000|2025-07-08 12:55:00|3678.4|3676.4|3675.9|3673.9|3680|3678|3675.3|3673.3|211
1751979600000|2025-07-08 13:00:00|3675.8|3673.8|3670.3|3668.3|3676.9|3674.9|3669.8|3667.8|581
1751979900000|2025-07-08 13:05:00|3670.4|3668.4|3663.4|3661.4|3670.4|3668.4|3661.7|3659.7|535
1751980200000|2025-07-08 13:10:00|3663.5|3661.5|3661.6|3659.6|3666.3|3664.3|3659.4|3657.4|414
1751980500000|2025-07-08 13:15:00|3661.3|3659.3|3663.3|3661.3|3664.8|3662.6|3655.7|3653.7|445
1751980800000|2025-07-08 13:20:00|3663.5|3661.5|3659.3|3657.3|3664.7|3662.7|3659|3657|283
1751981100000|2025-07-08 13:25:00|3659.5|3657.5|3669|3667|3669|3667|3659|3657|327
1751981400000|2025-07-08 13:30:00|3668.8|3666.8|3662.7|3660.7|3670.3|3668.3|3662.7|3660.7|513
1751981700000|2025-07-08 13:35:00|3662.5|3660.5|3662.8|3660.8|3665.4|3663.4|3658.4|3656.4|583
1751982000000|2025-07-08 13:40:00|3662.7|3660.7|3660.6|3658.6|3664|3662|3659.3|3656.8|417
1751982300000|2025-07-08 13:45:00|3659.9|3657.9|3656.3|3654.3|3665|3662.8|3653.8|3651.8|589
1751982600000|2025-07-08 13:50:00|3655.9|3652.9|3656.5|3654.5|3658.5|3656.5|3652.3|3650.3|514
1751982900000|2025-07-08 13:55:00|3656|3654|3657|3655|3658.2|3656.2|3653.4|3651.1|447
1751983200000|2025-07-08 14:00:00|3656.8|3654.8|3649.8|3647.8|3660.2|3658.2|3649.8|3647.8|443
1751983500000|2025-07-08 14:05:00|3649.9|3647.9|3653.3|3651.3|3655.5|3653.5|3649.5|3647.2|387
1751983800000|2025-07-08 14:10:00|3653.2|3651.2|3649.5|3647.5|3655.8|3653.7|3649|3647|392
1751984100000|2025-07-08 14:15:00|3649.4|3647.4|3649.7|3647.7|3649.8|3647.7|3646.3|3644.3|553
1751984400000|2025-07-08 14:20:00|3649.8|3647.8|3645.4|3643.4|3651.5|3649.5|3644.4|3642.4|444
1751984700000|2025-07-08 14:25:00|3645.3|3643.3|3651.9|3649.9|3652.2|3650.2|3644.8|3642.8|361
1751985000000|2025-07-08 14:30:00|3651.5|3649.5|3652.8|3650.8|3653.8|3651.8|3650.1|3648|376
1751985300000|2025-07-08 14:35:00|3652.6|3650.6|3652|3650|3653|3651|3645.3|3643.3|352
1751985600000|2025-07-08 14:40:00|3651.7|3649.7|3647.4|3645.4|3652.5|3650.5|3643.1|3641.1|330
1751985900000|2025-07-08 14:45:00|3647.3|3645.3|3642.6|3640.6|3647.9|3645.9|3639.7|3637.7|412
1751986200000|2025-07-08 14:50:00|3642.5|3640.5|3642.4|3640.4|3643.4|3641.1|3638.2|3636.2|492
1751986500000|2025-07-08 14:55:00|3642.6|3640.6|3644.3|3641.3|3644.5|3642.5|3640|3638|321
1751986800000|2025-07-08 15:00:00|3644.4|3641.4|3641.5|3639.5|3645.4|3643.4|3639.2|3637.2|375
1751987100000|2025-07-08 15:05:00|3641.2|3639.2|3642.3|3640.3|3643.7|3641.7|3640.8|3638.8|306
1751987400000|2025-07-08 15:10:00|3641.4|3639.4|3639.9|3637.9|3642.3|3640.3|3634.8|3632.8|493
1751987700000|2025-07-08 15:15:00|3639.7|3637.7|3642.3|3640.3|3646.4|3644.4|3638.8|3636.8|355
1751988000000|2025-07-08 15:20:00|3642.1|3640.1|3640.4|3638.4|3643.7|3641.7|3639.4|3637.2|278
1751988300000|2025-07-08 15:25:00|3639.9|3637.9|3642.2|3640.2|3642.9|3640.9|3639.9|3637.9|206
1751988600000|2025-07-08 15:30:00|3642.4|3640.4|3642.9|3640.9|3645|3642.4|3641.2|3639.2|238
1751988900000|2025-07-08 15:35:00|3643.4|3641.4|3646.9|3644.9|3647.2|3645.2|3642.4|3640.4|239
1751989200000|2025-07-08 15:40:00|3646.8|3644.8|3645.8|3643.8|3647.8|3645.8|3645.8|3643.8|184
1751989500000|2025-07-08 15:45:00|3646.2|3644.2|3645.4|3643.4|3646.3|3644.3|3644.4|3642.4|179
1751989800000|2025-07-08 15:50:00|3645.5|3643.5|3644.4|3642.4|3645.8|3643.8|3643.9|3641.9|217
1751990100000|2025-07-08 15:55:00|3644.5|3642.5|3642.1|3640.1|3646.5|3644.5|3642.1|3640.1|241
1751990400000|2025-07-08 16:00:00|3642.2|3640.2|3643.1|3641.1|3643.2|3641.2|3641|3639|226
1751990700000|2025-07-08 16:05:00|3643.2|3641.2|3640.7|3638.7|3643.2|3641.2|3640.5|3638.5|206
1751991000000|2025-07-08 16:10:00|3640.6|3638.6|3634.5|3632.5|3641.2|3639.2|3634.5|3632.5|227
1751991300000|2025-07-08 16:15:00|3634.6|3632.6|3639.5|3637.5|3640.1|3638.1|3630.2|3628.2|310
1751991600000|2025-07-08 16:20:00|3639|3637|3643.3|3641.3|3644.6|3642.6|3638.8|3636.8|179
1751991900000|2025-07-08 16:25:00|3643.6|3641.6|3646.9|3644.9|3647.5|3645.5|3643.6|3641.6|131
1751992200000|2025-07-08 16:30:00|3647.2|3645.2|3641.4|3639.4|3647.2|3645.2|3640.8|3638.8|221
1751992500000|2025-07-08 16:35:00|3641.3|3639.3|3640.3|3638.3|3641.3|3639.3|3639|3637|147
1751992800000|2025-07-08 16:40:00|3640|3638|3640.8|3638.8|3643.2|3641.2|3639.4|3637.4|221
1751993100000|2025-07-08 16:45:00|3641|3639|3644.1|3642.1|3645.6|3643.5|3640.5|3638.5|160
1751993400000|2025-07-08 16:50:00|3643.9|3641.9|3643.4|3641.4|3644.6|3642.6|3640.9|3638.9|134
1751993700000|2025-07-08 16:55:00|3643.2|3641.2|3654.4|3652.4|3656.5|3654.5|3641.7|3639.7|827
1751994000000|2025-07-08 17:00:00|3654.7|3652.7|3654.6|3652.6|3656.8|3654.8|3651.5|3649.5|610
1751994300000|2025-07-08 17:05:00|3654.3|3652.3|3654.2|3652.2|3657|3654.6|3652.7|3650.7|519
1751994600000|2025-07-08 17:10:00|3654.1|3652.1|3655.2|3653.2|3655.4|3653.4|3651.6|3649.6|312
1751994900000|2025-07-08 17:15:00|3655.5|3653.5|3654.8|3652.8|3657.4|3655.4|3654.3|3652.3|309
1751995200000|2025-07-08 17:20:00|3654.6|3652.6|3657.7|3655.7|3659.4|3657.4|3654.6|3652.6|416
1751995500000|2025-07-08 17:25:00|3657.4|3655.4|3659.8|3657.8|3663.4|3661.4|3655.8|3653.8|430
1751995800000|2025-07-08 17:30:00|3659.7|3657.7|3664.5|3662.5|3666.6|3663.6|3659.7|3657.7|353
1751996100000|2025-07-08 17:35:00|3664.4|3662.4|3664|3662|3667.1|3664.5|3662.3|3659.8|316
1751996400000|2025-07-08 17:40:00|3664.3|3661.3|3662.7|3660.7|3665.4|3663.1|3662.5|3660.4|207
1751996700000|2025-07-08 17:45:00|3663.1|3661.1|3665.6|3663.6|3667.5|3665.5|3660.3|3658.3|298
1751997000000|2025-07-08 17:50:00|3665.3|3663.3|3666.3|3664.3|3667.2|3665.2|3664.9|3662.9|214
1751997300000|2025-07-08 17:55:00|3666.4|3664.4|3666.4|3664.4|3667.7|3665.7|3665.8|3663.8|176
1751997600000|2025-07-08 18:00:00|3666.8|3663.8|3667.8|3665.8|3669.6|3667.6|3665.8|3663.8|230
1751997900000|2025-07-08 18:05:00|3668|3666|3667.5|3665.5|3669|3667|3666.5|3664.5|215
1751998200000|2025-07-08 18:10:00|3667.6|3665.6|3665.6|3663.6|3668.3|3666.3|3664.6|3662.6|197
1751998500000|2025-07-08 18:15:00|3665.8|3663.8|3665.1|3663.1|3666.1|3664.1|3662.7|3660.7|155
1751998800000|2025-07-08 18:20:00|3665.4|3663.4|3664.1|3662.1|3665.6|3663.6|3662.3|3660.3|180
1751999100000|2025-07-08 18:25:00|3664.2|3662.2|3664.5|3662.5|3665.3|3663.3|3661.6|3659.6|176
1751999400000|2025-07-08 18:30:00|3664.8|3662.8|3667.6|3665.6|3667.6|3665.6|3662.5|3660.5|142
1751999700000|2025-07-08 18:35:00|3667.3|3665.3|3666.1|3664.1|3668|3666|3665.9|3663.9|89
1752000000000|2025-07-08 18:40:00|3666.4|3664.4|3666.1|3664.1|3667|3665|3664.6|3662.6|146
1752000300000|2025-07-08 18:45:00|3666.2|3664.2|3671.4|3669.4|3671.8|3669.8|3665.7|3663.7|110
1752000600000|2025-07-08 18:50:00|3671|3669|3671.5|3669.5|3673.4|3671.4|3670|3668|142
1752000900000|2025-07-08 18:55:00|3671.8|3669.8|3669.7|3667.7|3672.5|3670.5|3669.7|3667.7|74
1752001200000|2025-07-08 19:00:00|3670|3668|3668.1|3666.1|3670.1|3668.1|3668|3666|84
1752001500000|2025-07-08 19:05:00|3667.7|3665.7|3664|3662|3667.7|3665.7|3663.7|3661.7|130
1752001800000|2025-07-08 19:10:00|3663.7|3661.7|3664.5|3662.5|3665.2|3663.2|3663.2|3661.2|156
1752002100000|2025-07-08 19:15:00|3664.6|3662.6|3663.7|3661.7|3664.8|3662.8|3663.2|3661.2|91
1752002400000|2025-07-08 19:20:00|3664.1|3662.1|3662.4|3660.4|3664.6|3662.6|3662.2|3660.2|103
1752002700000|2025-07-08 19:25:00|3662.1|3660.1|3665|3663|3665.5|3663.5|3661.8|3659.8|88
1752003000000|2025-07-08 19:30:00|3664.8|3662.8|3668.1|3666.1|3669.4|3667.4|3664.2|3662.2|145
1752003300000|2025-07-08 19:35:00|3667.7|3665.7|3668.7|3666.7|3669.2|3667.2|3667.7|3665.7|39
1752003600000|2025-07-08 19:40:00|3668.6|3666.6|3668.6|3666.6|3668.7|3666.7|3667.6|3665.6|99
1752003900000|2025-07-08 19:45:00|3668.7|3666.7|3667.3|3665.3|3668.7|3666.7|3667.3|3665.3|64
1752004200000|2025-07-08 19:50:00|3667.6|3665.6|3667.2|3665.2|3669.4|3667|3665.1|3663.1|127
1752004500000|2025-07-08 19:55:00|3667.1|3665.1|3667|3665|3668|3665.4|3665.5|3663.5|125
1752004800000|2025-07-08 20:00:00|3666.5|3664.5|3664.6|3662.6|3667|3664.8|3663.3|3661.3|102
1752005100000|2025-07-08 20:05:00|3664.5|3662.5|3668.2|3666.2|3668.9|3666.9|3664.5|3662.5|60
1752005400000|2025-07-08 20:10:00|3667.7|3665.7|3668.1|3666.1|3669.9|3667.5|3667.7|3665.7|62
1752005700000|2025-07-08 20:15:00|3668.2|3666.2|3670.6|3668.6|3671.6|3669.6|3667.7|3665.7|68
1752006000000|2025-07-08 20:20:00|3670.9|3668.9|3673.3|3671.3|3674.6|3672.4|3670.6|3668.6|69
1752006300000|2025-07-08 20:25:00|3673|3671|3673.3|3671.3|3673.6|3671.6|3672.3|3670.3|59
1752006600000|2025-07-08 20:30:00|3673.5|3671.5|3673.2|3671.2|3674.2|3672.2|3673.2|3671.2|28
1752006900000|2025-07-08 20:35:00|3673.4|3671.4|3673.7|3671.7|3674.3|3672.3|3673.2|3671.2|50
1752007200000|2025-07-08 20:40:00|3673.8|3671.8|3672.8|3670.8|3674.6|3672.4|3672.8|3670.8|18
1752007500000|2025-07-08 20:45:00|3672.3|3670.3|3673.6|3671.6|3673.8|3671.7|3670.2|3668.2|56
1752007800000|2025-07-08 20:50:00|3673.7|3671.7|3675.1|3673.1|3676.7|3674|3672.7|3670.7|86
1752008100000|2025-07-08 20:55:00|3675|3673|3676|3674|3677.3|3675.2|3675|3672.9|81
1752012000000|2025-07-08 22:00:00|3678.8|3675.8|3676.8|3673.8|3678.8|3675.8|3675.9|3673.1|96
1752012300000|2025-07-08 22:05:00|3676.6|3673.6|3675.3|3672.3|3676.8|3673.8|3673.6|3671.6|68
1752012600000|2025-07-08 22:10:00|3675.1|3672.1|3674.1|3672.1|3675.3|3672.6|3673.6|3671.1|28
1752012900000|2025-07-08 22:15:00|3674.6|3672.6|3672.5|3670.5|3675|3672.6|3672.5|3669.9|49
1752013200000|2025-07-08 22:20:00|3672.2|3670.2|3675.5|3672.5|3675.5|3673|3671.7|3669|49
1752013500000|2025-07-08 22:25:00|3675.4|3672.4|3675.8|3672.8|3676.3|3673.8|3674.4|3671.9|31
1752013800000|2025-07-08 22:30:00|3675.3|3672.3|3674.2|3671.2|3675.8|3673.5|3672.7|3670.7|65
1752014100000|2025-07-08 22:35:00|3674|3672|3673.6|3671.6|3674.7|3672.7|3673.2|3670.2|67
1752014400000|2025-07-08 22:40:00|3674.1|3670.6|3675|3672|3676.6|3673.8|3673.9|3670.6|40
1752014700000|2025-07-08 22:45:00|3674.7|3672.7|3674|3672|3675.2|3672.7|3673.5|3670.5|36
1752015000000|2025-07-08 22:50:00|3674.2|3672.2|3673.4|3670.4|3675.5|3673|3672.5|3670|61
1752015300000|2025-07-08 22:55:00|3673|3670|3674.2|3672.2|3675.5|3673|3672|3669.5|26
1752015600000|2025-07-08 23:00:00|3674.5|3672.5|3674.2|3672.2|3675.4|3673.1|3673.4|3671.4|198
1752015900000|2025-07-08 23:05:00|3673.9|3671.9|3673.9|3670.9|3675.1|3673.1|3672.9|3670.4|77
1752016200000|2025-07-08 23:10:00|3674.3|3671.3|3672.9|3670.9|3674.4|3671.6|3672.1|3670.1|31
1752016500000|2025-07-08 23:15:00|3673.1|3671.1|3672.9|3670.9|3673.3|3671.1|3671.3|3669.1|59
1752016800000|2025-07-08 23:20:00|3672.6|3670.6|3672.4|3670.4|3673.4|3670.9|3672.1|3669.9|37
1752017100000|2025-07-08 23:25:00|3673.1|3670.1|3670.1|3668.1|3673.4|3670.9|3670.1|3667.9|58
1752017400000|2025-07-08 23:30:00|3669.9|3666.9|3669.9|3666.9|3672.4|3669.9|3668.4|3665.4|61
1752017700000|2025-07-08 23:35:00|3669.4|3666.4|3664.9|3662.9|3669.6|3666.6|3664.4|3661.9|82
1752018000000|2025-07-08 23:40:00|3665.5|3663.5|3661.4|3659.4|3667.7|3664.7|3661.2|3658.9|82
1752018300000|2025-07-08 23:45:00|3661.7|3659.7|3661.4|3658.4|3662.4|3660.2|3657.7|3655.7|111
1752018600000|2025-07-08 23:50:00|3661.5|3658.5|3657.1|3654.1|3662.4|3659.5|3652.4|3650.4|120
1752018900000|2025-07-08 23:55:00|3656.8|3654.8|3656.1|3654.1|3658.6|3656.6|3654.6|3651.6|94
1752019200000|2025-07-09 00:00:00|3656.3|3654.3|3657|3655|3662.5|3659.6|3656|3654|304
1752019500000|2025-07-09 00:05:00|3656.9|3654.9|3659.5|3657.5|3660.5|3658|3656.9|3654.6|135
1752019800000|2025-07-09 00:10:00|3660.1|3657.1|3657.3|3655.3|3660.1|3657.3|3656.2|3653.8|111
1752020100000|2025-07-09 00:15:00|3656.8|3654.8|3657.8|3655.8|3658.8|3656.3|3656.8|3653.8|78
1752020400000|2025-07-09 00:20:00|3657.7|3655.7|3658.3|3656.3|3659.3|3656.8|3656.8|3654.3|47
1752020700000|2025-07-09 00:25:00|3658.5|3656.5|3658.8|3655.8|3658.8|3656.6|3657|3654.5|75
1752021000000|2025-07-09 00:30:00|3658.6|3656.8|3659.1|3657.1|3660.3|3658.2|3657.8|3655.3|103
1752021300000|2025-07-09 00:35:00|3659|3657|3660.8|3658.8|3661.8|3659.3|3659|3656.8|48
1752021600000|2025-07-09 00:40:00|3661|3657.8|3662.3|3659.3|3663.3|3661.3|3660.3|3657.8|62
1752021900000|2025-07-09 00:45:00|3662|3659|3662.8|3659.8|3662.9|3660.8|3661.3|3659|32
1752022200000|2025-07-09 00:50:00|3663.3|3660.3|3665.3|3662.3|3666.3|3663.8|3662.8|3659.8|90
1752022500000|2025-07-09 00:55:00|3665|3663|3664.8|3662.8|3666.5|3664.5|3663.8|3661.3|119
1752022800000|2025-07-09 01:00:00|3664.7|3662.7|3665.3|3663.3|3666.3|3664.1|3658.8|3656.2|358
1752023100000|2025-07-09 01:05:00|3664.8|3662.8|3665.3|3663.3|3666.9|3664.8|3663.3|3661.3|177
1752023400000|2025-07-09 01:10:00|3665.6|3663.6|3666.3|3664.3|3666.3|3664.3|3664.1|3662.1|169
1752023700000|2025-07-09 01:15:00|3666.1|3664.1|3666.5|3664.5|3667.8|3665.6|3665.3|3663.3|157
1752024000000|2025-07-09 01:20:00|3667.1|3665.1|3672.3|3670.3|3673.8|3671.5|3666.7|3664.7|202
1752024300000|2025-07-09 01:25:00|3673.2|3670.2|3669.2|3667.2|3673.2|3671.1|3669.2|3666.9|156
1752024600000|2025-07-09 01:30:00|3669.3|3667.3|3669.5|3667.5|3670.4|3668.2|3667.2|3665|151
1752024900000|2025-07-09 01:35:00|3669.7|3667.7|3665.6|3663.6|3669.7|3667.7|3665.2|3662.7|128
1752025200000|2025-07-09 01:40:00|3665.4|3663.4|3664.4|3662.4|3666.9|3664.9|3664.4|3662|107
1752025500000|2025-07-09 01:45:00|3664.2|3662.2|3657|3655|3664.2|3662.2|3656|3653.3|210
1752025800000|2025-07-09 01:50:00|3657.2|3655.2|3661.5|3659.5|3662.5|3660|3656.7|3654.5|172
1752026100000|2025-07-09 01:55:00|3662|3660|3661.9|3659.9|3662.9|3660.4|3660.4|3658.4|138
1752026400000|2025-07-09 02:00:00|3662.4|3660.4|3662|3660|3663.5|3661.5|3659.9|3657.9|191
1752026700000|2025-07-09 02:05:00|3661.5|3659.5|3661.5|3659.5|3665|3662.2|3661.5|3659.4|199
1752027000000|2025-07-09 02:10:00|3661.7|3659.7|3660|3658|3661.7|3659.7|3658.5|3656.5|183
1752027300000|2025-07-09 02:15:00|3659.7|3657.7|3658.5|3656.5|3661|3658.5|3656.5|3654.1|191
1752027600000|2025-07-09 02:20:00|3658.2|3656.2|3659.5|3657.5|3660.1|3658.1|3657.5|3655.3|89
1752027900000|2025-07-09 02:25:00|3659.3|3657.3|3661.2|3659.2|3663|3661|3659.3|3657.3|116
1752028200000|2025-07-09 02:30:00|3661.4|3659.4|3660.2|3658.2|3662.5|3660|3659.9|3657.4|189
1752028500000|2025-07-09 02:35:00|3660.4|3658.4|3656.9|3654.9|3661|3658.4|3656.1|3654.1|120
1752028800000|2025-07-09 02:40:00|3656.6|3653.9|3654.9|3652.9|3657.2|3654.5|3654.4|3652.4|215
1752029100000|2025-07-09 02:45:00|3654.6|3652.6|3649.4|3647.4|3656.1|3653.2|3649.4|3647.4|200
1752029400000|2025-07-09 02:50:00|3648.9|3646.9|3656.4|3654.4|3657.4|3654.9|3648.9|3645.9|245
1752029700000|2025-07-09 02:55:00|3657.4|3653.9|3655.9|3653.9|3657.9|3655.5|3655.2|3652.3|195
1752030000000|2025-07-09 03:00:00|3656.1|3653.1|3654|3652|3656.1|3653.9|3650.9|3648.9|248
1752030300000|2025-07-09 03:05:00|3654.4|3652.4|3658.9|3655.9|3659.5|3656.7|3653.6|3650.9|211
1752030600000|2025-07-09 03:10:00|3658.2|3656.2|3659.7|3657.7|3660.4|3657.9|3657.4|3654.8|169
1752030900000|2025-07-09 03:15:00|3659.6|3657.6|3655.9|3653.9|3659.9|3657.6|3655.1|3652.9|178
1752031200000|2025-07-09 03:20:00|3656.1|3653.1|3657.7|3655.7|3658.4|3655.9|3653.6|3651.4|117
1752031500000|2025-07-09 03:25:00|3657.9|3655.9|3657.9|3655.9|3659.9|3657.4|3657.4|3654.9|150
1752031800000|2025-07-09 03:30:00|3657.7|3655.7|3652.9|3650.9|3658.9|3656.4|3652.9|3650.6|129
1752032100000|2025-07-09 03:35:00|3653.1|3651.1|3650.9|3647.9|3653.6|3651.1|3649.9|3647.9|97
1752032400000|2025-07-09 03:40:00|3650.1|3648.1|3653.9|3651.9|3655.6|3653.1|3649.9|3647.9|92
1752032700000|2025-07-09 03:45:00|3654.9|3652.1|3656.9|3654.9|3657.1|3655.1|3654.8|3652.1|59
1752033000000|2025-07-09 03:50:00|3657.1|3655.1|3658.6|3656.6|3659.1|3656.6|3657.1|3654.6|92
1752033300000|2025-07-09 03:55:00|3658.8|3656.8|3657.7|3655.7|3660.7|3658.2|3657.5|3655.2|84
1752033600000|2025-07-09 04:00:00|3658.4|3655.4|3658.2|3655.2|3659.7|3657.4|3656.7|3654.2|70
1752033900000|2025-07-09 04:05:00|3657.9|3655.9|3655.8|3653.8|3658.4|3656.4|3655.2|3652.2|88
1752034200000|2025-07-09 04:10:00|3655.6|3653.6|3654.4|3652.4|3656.4|3653.8|3654.2|3651.4|57
1752034500000|2025-07-09 04:15:00|3654.7|3651.4|3653.6|3650.6|3655.4|3652.7|3652.7|3650.3|45
1752034800000|2025-07-09 04:20:00|3653.3|3651.3|3652.8|3650.8|3654.5|3651.8|3651.3|3649.1|80
1752035100000|2025-07-09 04:25:00|3652.6|3650.6|3653.6|3651.6|3656.2|3654.2|3652.6|3650.6|73
1752035400000|2025-07-09 04:30:00|3652.9|3650.9|3657.2|3654.2|3657.4|3655.2|3652.6|3650.6|76
1752035700000|2025-07-09 04:35:00|3657|3654|3659.7|3657.7|3660|3658|3655.9|3653.7|65
1752036000000|2025-07-09 04:40:00|3659.9|3657.9|3660.8|3658.8|3661|3659|3658.7|3656.2|78
1752036300000|2025-07-09 04:45:00|3660.4|3658.4|3660.9|3658.9|3662.3|3659.7|3659.9|3657.7|106
1752036600000|2025-07-09 04:50:00|3660.7|3658.7|3663.3|3661.3|3665.1|3663.1|3660|3657.4|109
1752036900000|2025-07-09 04:55:00|3663.2|3661.2|3662|3660|3665|3662.5|3661.2|3659.2|93
1752037200000|2025-07-09 05:00:00|3662.2|3660.2|3663.4|3661.4|3663.8|3661.7|3660.5|3658.5|103
1752037500000|2025-07-09 05:05:00|3663.5|3661.5|3666.9|3664.9|3667|3665|3663|3660.9|140
1752037800000|2025-07-09 05:10:00|3666.3|3664.3|3666.4|3663.4|3667.2|3664.9|3663.8|3661.8|137
1752038100000|2025-07-09 05:15:00|3665.9|3662.9|3667|3665|3668.5|3666.1|3664.4|3662.4|70
1752038400000|2025-07-09 05:20:00|3667.3|3665.3|3669.3|3667.3|3669.8|3667.3|3666.5|3664|90
1752038700000|2025-07-09 05:25:00|3669.1|3667.1|3667.9|3665.9|3669.6|3667.6|3666.7|3664|128
1752039000000|2025-07-09 05:30:00|3668.5|3666.5|3666.4|3664.4|3669.2|3666.7|3661.8|3659.2|284
1752039300000|2025-07-09 05:35:00|3666.2|3664.2|3666.6|3663.6|3669.6|3667.1|3664|3662|214
1752039600000|2025-07-09 05:40:00|3666.4|3663.4|3672.5|3670.5|3673.1|3671.1|3665.6|3663.1|196
1752039900000|2025-07-09 05:45:00|3672.3|3670.3|3671.5|3669.5|3673.3|3670.8|3669.5|3666.9|198
1752040200000|2025-07-09 05:50:00|3671.3|3668.3|3671.8|3669.8|3673.4|3670.6|3670.6|3668.3|147
1752040500000|2025-07-09 05:55:00|3671.6|3669.6|3672.8|3669.8|3673.3|3670.8|3669.8|3667.8|162
1752040800000|2025-07-09 06:00:00|3672.4|3670.4|3670|3668|3673.8|3671.8|3668|3666|165
1752041100000|2025-07-09 06:05:00|3670.1|3668.1|3669|3666|3672.5|3670.1|3667.2|3665|183
1752041400000|2025-07-09 06:10:00|3667.7|3665.7|3664.7|3662.7|3668|3666|3663.4|3661.2|176
1752041700000|2025-07-09 06:15:00|3664.5|3662.5|3667.9|3665.9|3668.9|3666.4|3662.9|3660.7|204
1752042000000|2025-07-09 06:20:00|3667.8|3665.8|3662.3|3660.3|3669.4|3667.4|3661.5|3659.3|210
1752042300000|2025-07-09 06:25:00|3662.8|3660.8|3660.1|3658.1|3663|3661|3658.2|3656.1|266
1752042600000|2025-07-09 06:30:00|3660.3|3658.3|3660.1|3658.1|3660.7|3658.7|3655.5|3653.3|232
1752042900000|2025-07-09 06:35:00|3659.8|3657.8|3662.2|3660.2|3662.8|3660.8|3658.5|3656.5|155
1752043200000|2025-07-09 06:40:00|3662.5|3660.5|3661.2|3659.2|3664.2|3662.2|3661|3659|122
1752043500000|2025-07-09 06:45:00|3661|3659|3663.7|3661.7|3665.7|3662.7|3660.5|3658.5|113
1752043800000|2025-07-09 06:50:00|3663.5|3661.5|3661.3|3659.3|3665.3|3663.3|3660.5|3658.5|168
1752044100000|2025-07-09 06:55:00|3661|3659|3663|3661|3663.6|3661.6|3661|3659|200
1752044400000|2025-07-09 07:00:00|3663.1|3661.1|3661.3|3659.3|3663.5|3661.5|3659.8|3657.8|139
1752044700000|2025-07-09 07:05:00|3661.6|3659.6|3660.8|3658.8|3663.3|3661.3|3660.6|3658.6|141
1752045000000|2025-07-09 07:10:00|3660.6|3658.6|3660.2|3658.2|3660.6|3658.6|3657.2|3655.2|187
1752045300000|2025-07-09 07:15:00|3660|3658|3662.3|3660.3|3663.5|3661.5|3659.5|3657.5|208
1752045600000|2025-07-09 07:20:00|3662|3660|3660|3657|3662|3660|3658|3656|176
1752045900000|2025-07-09 07:25:00|3659.3|3657.3|3654.8|3652.8|3659.3|3657.3|3654.8|3652.8|159
1752046200000|2025-07-09 07:30:00|3654.5|3652.5|3656.5|3654.5|3656.5|3654.5|3650.3|3648.3|228
1752046500000|2025-07-09 07:35:00|3656.4|3654.4|3652.8|3650.8|3656.9|3654.9|3652.4|3650.4|216
1752046800000|2025-07-09 07:40:00|3652.6|3650.6|3652.2|3650.2|3657|3655|3651.1|3649.1|246
1752047100000|2025-07-09 07:45:00|3652.4|3650.4|3658.4|3656.4|3658.4|3656.4|3651.3|3649.3|184
1752047400000|2025-07-09 07:50:00|3658.5|3655.5|3660.7|3658.7|3663.3|3661.3|3656.4|3654.4|214
1752047700000|2025-07-09 07:55:00|3660.2|3658.2|3655.1|3653.1|3661.2|3658.9|3654|3652|239
1752048000000|2025-07-09 08:00:00|3655.2|3653.2|3656.4|3654.4|3656.6|3654.6|3653.4|3651.4|207
1752048300000|2025-07-09 08:05:00|3656.6|3654.6|3657.9|3655.9|3660.1|3658.1|3655.9|3653.9|190
1752048600000|2025-07-09 08:10:00|3658.1|3656.1|3656.9|3654.9|3658.6|3656.6|3656.6|3654.6|218
1752048900000|2025-07-09 08:15:00|3657.1|3655.1|3654.4|3652.4|3657.5|3655.5|3654.1|3652.1|176
1752049200000|2025-07-09 08:20:00|3654.2|3652.2|3656.3|3654.3|3656.9|3654.9|3651.4|3649.4|192
1752049500000|2025-07-09 08:25:00|3656.8|3654.8|3654.9|3652.9|3657.2|3655.2|3653.6|3651.6|188
1752049800000|2025-07-09 08:30:00|3655.2|3653.2|3655.4|3653.4|3656.7|3654.7|3654.1|3652.1|195
1752050100000|2025-07-09 08:35:00|3655.3|3653.3|3647.9|3645.9|3656.1|3654.1|3644.5|3642.5|292
1752050400000|2025-07-09 08:40:00|3647.7|3645.7|3651|3649|3651.1|3649.1|3645.8|3643.8|203
1752050700000|2025-07-09 08:45:00|3651.1|3649.1|3649.5|3647.5|3651.1|3649.1|3648.8|3646.8|184
1752051000000|2025-07-09 08:50:00|3649.8|3647.8|3650|3648|3651.5|3649.5|3649.5|3647.5|151
1752051300000|2025-07-09 08:55:00|3650.3|3648.3|3651.6|3649.6|3653.4|3651.4|3649.9|3647.9|135
1752051600000|2025-07-09 09:00:00|3651.5|3649.5|3648.4|3646.4|3651.9|3649.9|3647.6|3645.6|163
1752051900000|2025-07-09 09:05:00|3648.5|3646.5|3647.7|3645.7|3648.6|3646.6|3642.5|3640.5|189
1752052200000|2025-07-09 09:10:00|3647.6|3645.6|3650.5|3648.5|3651.8|3649.6|3647.1|3645.1|189
1752052500000|2025-07-09 09:15:00|3650.6|3648.6|3652.5|3650.5|3653.1|3651.1|3650.5|3648.5|132
1752052800000|2025-07-09 09:20:00|3652.6|3650.6|3654.9|3652.9|3654.9|3652.9|3652.1|3650.1|123
1752053100000|2025-07-09 09:25:00|3654.7|3652.7|3655.5|3653.5|3656.1|3654.1|3654.6|3652.6|118
1752053400000|2025-07-09 09:30:00|3655.1|3653.1|3656.6|3654.6|3657.3|3655.1|3654.4|3652.2|106
1752053700000|2025-07-09 09:35:00|3656.9|3654.9|3657.4|3655.4|3658.6|3656.6|3655.5|3653.5|92
1752054000000|2025-07-09 09:40:00|3657.2|3655.2|3659.5|3657.5|3661.8|3658.8|3656.5|3654.5|116
1752054300000|2025-07-09 09:45:00|3660.3|3657.3|3660.3|3658.3|3660.8|3658.8|3657.3|3655.3|106
1752054600000|2025-07-09 09:50:00|3659.9|3657.9|3660|3658|3661.6|3659.6|3659.6|3657.6|81
1752054900000|2025-07-09 09:55:00|3658.9|3656.9|3663.5|3661.5|3663.5|3661.5|3658.9|3656.9|109
1752055200000|2025-07-09 10:00:00|3663.7|3661.7|3662.1|3660.1|3664.1|3661.8|3662.1|3660|114
1752055500000|2025-07-09 10:05:00|3662.3|3660.3|3662.6|3660.6|3663.2|3661.2|3661.6|3659.6|88
1752055800000|2025-07-09 10:10:00|3662.5|3660.5|3661|3659|3662.5|3660.5|3660|3658|102
1752056100000|2025-07-09 10:15:00|3660.8|3658.8|3662.1|3660.1|3662.6|3660.6|3660.8|3658.8|61
1752056400000|2025-07-09 10:20:00|3661.7|3658.7|3661.1|3659.1|3662.3|3660.3|3660.6|3658.6|61
1752056700000|2025-07-09 10:25:00|3661.2|3659.2|3659.7|3657.7|3661.2|3659.2|3659.7|3657.7|89
1752057000000|2025-07-09 10:30:00|3660|3658|3660.4|3658.4|3660.7|3658.7|3657.1|3655.1|114
1752057300000|2025-07-09 10:35:00|3660|3658|3661.6|3659.6|3662|3660|3660|3658|95
1752057600000|2025-07-09 10:40:00|3661.7|3659.7|3664.1|3662.1|3664.5|3662.5|3661|3659|108
1752057900000|2025-07-09 10:45:00|3663.9|3661.9|3664.6|3662.6|3665.2|3663.2|3663.6|3661.6|76
1752058200000|2025-07-09 10:50:00|3664.7|3662.7|3664.9|3662.9|3665.2|3663.2|3663.9|3661.9|75
1752058500000|2025-07-09 10:55:00|3664.7|3662.7|3661.3|3659.3|3665.8|3663.8|3661|3659|90
1752058800000|2025-07-09 11:00:00|3661.8|3659.8|3662.8|3660.8|3663.3|3661.3|3660.4|3658.4|169
1752059100000|2025-07-09 11:05:00|3662.9|3660.9|3665.2|3663.2|3666.8|3664.8|3662.9|3660.9|77
1752059400000|2025-07-09 11:10:00|3665|3663|3664.8|3662.8|3666.5|3664.5|3663.8|3661.8|96
1752059700000|2025-07-09 11:15:00|3665.3|3663.3|3663.5|3661.5|3665.8|3663.8|3661.5|3659|109
1752060000000|2025-07-09 11:20:00|3663.8|3661.8|3663.4|3661.4|3663.8|3661.8|3660.5|3658.5|140
1752060300000|2025-07-09 11:25:00|3663.7|3661.7|3662.3|3660.3|3664.3|3662.3|3661.6|3659.6|121
1752060600000|2025-07-09 11:30:00|3662.1|3660.1|3662.5|3660.5|3666.7|3664.7|3662.1|3660.1|146
1752060900000|2025-07-09 11:35:00|3662.2|3660.2|3658.3|3656.3|3662.2|3660.2|3658|3655.6|160
1752061200000|2025-07-09 11:40:00|3658.6|3656.6|3655.3|3653.3|3658.8|3656.8|3654.7|3652.7|121
1752061500000|2025-07-09 11:45:00|3655.2|3653.2|3654.1|3652.1|3655.5|3653.5|3651.9|3649.9|165
1752061800000|2025-07-09 11:50:00|3654|3652|3653.7|3651.7|3655.3|3653.3|3652|3650|97
1752062100000|2025-07-09 11:55:00|3653.5|3651.5|3650.5|3648.5|3654|3652|3650|3648|111
1752062400000|2025-07-09 12:00:00|3650.6|3648.6|3649.6|3647.6|3653.7|3651.7|3647.9|3645.9|192
1752062700000|2025-07-09 12:05:00|3649.4|3647.4|3651.1|3649.1|3651.2|3649.2|3648.3|3646.3|142
1752063000000|2025-07-09 12:10:00|3651.3|3649.3|3651.9|3649.9|3652.3|3650.3|3649.4|3647.4|176
1752063300000|2025-07-09 12:15:00|3652.1|3650.1|3647.5|3645.5|3652.5|3650.5|3644.7|3642.7|212
1752063600000|2025-07-09 12:20:00|3647.4|3645.4|3645.7|3643.7|3647.8|3645.8|3641.8|3639.8|277
1752063900000|2025-07-09 12:25:00|3646.1|3644.1|3644.6|3642.6|3648.3|3646.3|3644.1|3642.1|197
1752064200000|2025-07-09 12:30:00|3644.9|3642.9|3646.6|3644.6|3647.7|3645.7|3643.5|3641.5|245
1752064500000|2025-07-09 12:35:00|3646.9|3644.9|3644.3|3642.3|3647.6|3645.6|3643.8|3641.8|188
1752064800000|2025-07-09 12:40:00|3644.6|3642.6|3641.3|3639.3|3645.4|3643.4|3641.2|3639.2|222
1752065100000|2025-07-09 12:45:00|3641.2|3639.2|3639.8|3637.8|3641.3|3639.3|3636.9|3634.9|241
1752065400000|2025-07-09 12:50:00|3640.6|3637.6|3641.4|3639.4|3643.2|3640.5|3639.6|3637.3|192
1752065700000|2025-07-09 12:55:00|3641.3|3639.3|3642.3|3640.3|3644.5|3642.5|3641.1|3639.1|169
1752066000000|2025-07-09 13:00:00|3642.5|3640.5|3637.1|3635.1|3643.5|3641.3|3636.9|3634.4|459
1752066300000|2025-07-09 13:05:00|3637.4|3634.4|3634.8|3632.8|3638.6|3636.6|3634|3631.5|373
1752066600000|2025-07-09 13:10:00|3635.1|3632.1|3640.4|3638.4|3643|3640.5|3633.1|3630.6|336
1752066900000|2025-07-09 13:15:00|3640.1|3638.1|3640.9|3638.9|3643.1|3640.7|3637.3|3635|257
1752067200000|2025-07-09 13:20:00|3641.1|3639.1|3640.9|3637.9|3643.1|3640.7|3640.6|3637.7|275
1752067500000|2025-07-09 13:25:00|3640.6|3638.6|3642.5|3639.5|3643.5|3641.5|3639.6|3637.1|231
1752067800000|2025-07-09 13:30:00|3645.3|3642.3|3647.2|3645.2|3649.4|3646.9|3641.4|3639.4|507
1752068100000|2025-07-09 13:35:00|3646.6|3644.6|3641.8|3639.8|3647.4|3645.4|3641|3639|464
1752068400000|2025-07-09 13:40:00|3641.5|3639.5|3640.9|3638.9|3643.2|3640.6|3638|3635.6|406
1752068700000|2025-07-09 13:45:00|3641.2|3639.2|3641.6|3639.6|3643.6|3641.6|3639|3637|460
1752069000000|2025-07-09 13:50:00|3641.3|3639.3|3644|3642|3644.3|3642.3|3640.5|3638.5|241
1752069300000|2025-07-09 13:55:00|3644.1|3642.1|3640.7|3638.7|3645.7|3643.7|3640.5|3638.5|287
1752069600000|2025-07-09 14:00:00|3640.6|3638.6|3640.9|3638.9|3642.9|3640.9|3639.1|3637.1|326
1752069900000|2025-07-09 14:05:00|3641|3639|3642.9|3640.9|3643.2|3641.2|3640.5|3638.5|262
1752070200000|2025-07-09 14:10:00|3642.5|3640.5|3641.5|3639.5|3643.3|3641.3|3640.4|3638.4|248
1752070500000|2025-07-09 14:15:00|3641.4|3639.4|3636.8|3634.8|3643.3|3640.5|3636.5|3634.5|305
1752070800000|2025-07-09 14:20:00|3636.7|3634.7|3636.5|3634.5|3639.3|3637.3|3633.2|3631.2|354
1752071100000|2025-07-09 14:25:00|3636.7|3634.7|3634.9|3632.9|3638.2|3636.2|3633.1|3631.1|247
1752071400000|2025-07-09 14:30:00|3634.5|3632.5|3634.6|3632.6|3635.4|3633.4|3628|3625.3|452
1752071700000|2025-07-09 14:35:00|3634.8|3632.8|3639.1|3637.1|3639.8|3637.3|3633.5|3631.4|347
1752072000000|2025-07-09 14:40:00|3639|3637|3640.7|3638.7|3642.1|3639.6|3638.4|3636.3|390
1752072300000|2025-07-09 14:45:00|3640.5|3638.5|3638.9|3636.9|3641.2|3639.2|3638.8|3636.4|186
1752072600000|2025-07-09 14:50:00|3639.1|3637.1|3641.1|3639.1|3642.2|3640.2|3638.9|3636.5|191
1752072900000|2025-07-09 14:55:00|3641.4|3639.4|3642.1|3639.1|3642.6|3640.6|3640.7|3638.5|256
1752073200000|2025-07-09 15:00:00|3641.8|3639.8|3642.7|3640.7|3643.9|3641.4|3640.9|3638.5|265
1752073500000|2025-07-09 15:05:00|3642.4|3640.4|3640.9|3638.9|3643.3|3641.3|3640.9|3638.9|179
1752073800000|2025-07-09 15:10:00|3640.3|3638.3|3639|3637|3640.3|3638.3|3638|3636|210
1752074100000|2025-07-09 15:15:00|3638.9|3636.9|3636|3634|3639.6|3637.6|3636|3634|171
1752074400000|2025-07-09 15:20:00|3636.1|3634.1|3639|3637|3640.2|3638.2|3634.7|3632.7|185
1752074700000|2025-07-09 15:25:00|3639.6|3637.6|3641|3639|3642.1|3640.1|3639.5|3637.5|157
1752075000000|2025-07-09 15:30:00|3641.1|3639.1|3642.4|3640.4|3643.3|3641.3|3640.9|3638.9|178
1752075300000|2025-07-09 15:35:00|3642|3640|3641|3639|3642.5|3640.5|3640.5|3638.5|148
1752075600000|2025-07-09 15:40:00|3641.2|3639.2|3643.5|3641.5|3644.4|3641.9|3640.4|3638.4|148
1752075900000|2025-07-09 15:45:00|3644|3642|3645.2|3643.2|3645.7|3643.4|3642|3640|204
1752076200000|2025-07-09 15:50:00|3645.3|3643.3|3645.9|3643.9|3646.3|3644.3|3644.7|3642.5|119
1752076500000|2025-07-09 15:55:00|3645.8|3643.8|3644.9|3642.9|3646.3|3644.3|3644.5|3642.5|107
1752076800000|2025-07-09 16:00:00|3644.7|3642.7|3646.3|3644.3|3647.8|3645.8|3644.7|3642.7|77
1752077100000|2025-07-09 16:05:00|3645.5|3643.5|3646.8|3644.8|3648.3|3646.3|3645.5|3643.5|84
1752077400000|2025-07-09 16:10:00|3646.9|3644.9|3645.3|3643.3|3646.9|3644.9|3644.6|3642.6|89
1752077700000|2025-07-09 16:15:00|3645.2|3643.2|3644.6|3642.6|3646.8|3644.8|3644.1|3642.1|78
1752078000000|2025-07-09 16:20:00|3644.7|3642.7|3646.8|3644.8|3647|3645|3644.6|3642.3|66
1752078300000|2025-07-09 16:25:00|3647|3645|3646.1|3644.1|3648|3645.5|3645.9|3643.9|77
1752078600000|2025-07-09 16:30:00|3645.9|3643.9|3646.9|3644.9|3647.4|3645.4|3645.9|3643.9|96
1752078900000|2025-07-09 16:35:00|3647.1|3645.1|3645.3|3643.3|3647.3|3645.3|3645|3643|98
1752079200000|2025-07-09 16:40:00|3645.5|3643.5|3646|3644|3646.1|3644.1|3644.7|3642.7|81
1752079500000|2025-07-09 16:45:00|3646.2|3644.2|3646.3|3644.3|3647.9|3645.9|3646|3644|140
1752079800000|2025-07-09 16:50:00|3646.8|3644.8|3645.9|3643.9|3646.9|3644.9|3645.6|3643.6|72
1752080100000|2025-07-09 16:55:00|3645.3|3643.3|3644.4|3642.4|3645.5|3643.5|3643.7|3641.7|121
1752080400000|2025-07-09 17:00:00|3644.1|3642.1|3643|3641|3644.8|3642.8|3643|3641|152
1752080700000|2025-07-09 17:05:00|3643.1|3641.1|3644.5|3642.5|3645|3643|3643|3641|76
1752081000000|2025-07-09 17:10:00|3645|3643|3646.4|3644.4|3647.3|3645.3|3644.5|3642.5|77
1752081300000|2025-07-09 17:15:00|3645.9|3643.9|3643.4|3641.4|3646.2|3644.2|3642.9|3640.9|93
1752081600000|2025-07-09 17:20:00|3642.9|3640.9|3641.3|3639.3|3643.3|3641.3|3639.4|3637.4|175
1752081900000|2025-07-09 17:25:00|3641|3639|3641.9|3639.9|3643.3|3641.3|3641|3639|73
1752082200000|2025-07-09 17:30:00|3641.7|3639.7|3637.5|3635.5|3641.9|3639.9|3637.4|3635.4|129
1752082500000|2025-07-09 17:35:00|3637.4|3635.4|3634.5|3632.5|3637.7|3635.7|3634.5|3632.5|149
1752082800000|2025-07-09 17:40:00|3634.6|3632.6|3633|3631|3637.2|3635.2|3632.3|3630.3|149
1752083100000|2025-07-09 17:45:00|3632.9|3630.9|3633|3631|3633.8|3631.8|3632.4|3630.4|88
1752083400000|2025-07-09 17:50:00|3633.3|3631.3|3633.9|3631.9|3635.4|3633.4|3632|3630|74
1752083700000|2025-07-09 17:55:00|3633.6|3631.6|3637|3628|3637|3631.6|3632.6|3628|90
1752084000000|2025-07-09 18:00:00|3636.9|3627.9|3633.2|3631.2|3637|3631.7|3630.4|3627.5|116
1752084300000|2025-07-09 18:05:00|3633|3631|3636.1|3634.1|3637.9|3635.9|3632.9|3630.9|149
1752084600000|2025-07-09 18:10:00|3636|3634|3635.6|3633.6|3636.5|3634.5|3634.6|3632.6|117
1752084900000|2025-07-09 18:15:00|3635.7|3633.7|3636.3|3634.3|3637.1|3635.1|3635.2|3633.2|84
1752085200000|2025-07-09 18:20:00|3636.4|3634.4|3637.8|3635.8|3639.4|3637.4|3635.8|3633.8|72
1752085500000|2025-07-09 18:25:00|3638.1|3636.1|3637.6|3635.6|3638.3|3636.3|3636.3|3634.3|90
1752085800000|2025-07-09 18:30:00|3637.7|3635.7|3639.4|3637.4|3639.8|3637.8|3637.1|3635.1|54
1752086100000|2025-07-09 18:35:00|3639.5|3637.5|3635.2|3633.2|3640.9|3638.9|3635.1|3633.1|65
1752086400000|2025-07-09 18:40:00|3635.3|3633.3|3634.6|3632.6|3636.8|3634.8|3634.1|3632.1|74
1752086700000|2025-07-09 18:45:00|3634.7|3632.7|3633.7|3631.7|3636.4|3633.5|3633.3|3631.3|97
1752087000000|2025-07-09 18:50:00|3633.3|3631.3|3633.5|3631.5|3634.8|3632.8|3632.6|3630.6|85
1752087300000|2025-07-09 18:55:00|3633.2|3631.2|3634.6|3632.6|3635.8|3633.8|3633.2|3631.2|104
1752087600000|2025-07-09 19:00:00|3634.7|3632.7|3635.8|3633.8|3636.3|3634.3|3634|3632|87
1752087900000|2025-07-09 19:05:00|3635.7|3633.7|3636.7|3634.7|3637.5|3635.1|3635.6|3633.2|32
1752088200000|2025-07-09 19:10:00|3636.9|3634.9|3637.4|3635.4|3638.1|3636.1|3636.8|3634.8|33
1752088500000|2025-07-09 19:15:00|3637.5|3635.5|3640.1|3638.1|3640.1|3638.1|3637.5|3635.5|35
1752088800000|2025-07-09 19:20:00|3640.6|3638.6|3640.6|3638.6|3641.1|3639.1|3639.8|3637.8|56
1752089100000|2025-07-09 19:25:00|3641.2|3639.2|3640.4|3638.4|3641.3|3639.3|3640|3638|58
1752089400000|2025-07-09 19:30:00|3640.5|3638.5|3640.5|3638.5|3641.3|3639.3|3639.9|3637.9|49
1752089700000|2025-07-09 19:35:00|3640.4|3638.4|3642.4|3640.4|3643.1|3641.1|3640.4|3638.4|76
1752090000000|2025-07-09 19:40:00|3642.7|3640.7|3642.4|3640.4|3643.1|3641.1|3641.7|3639.7|46
1752090300000|2025-07-09 19:45:00|3642.3|3640.3|3639.3|3637.3|3642.4|3640.4|3639.3|3637.3|63
1752090600000|2025-07-09 19:50:00|3639.5|3637.5|3637.6|3635.6|3639.5|3637.5|3637.4|3635.4|81
1752090900000|2025-07-09 19:55:00|3637.1|3635.1|3634.7|3632.7|3637.4|3635.4|3633.6|3631.6|172
1752091200000|2025-07-09 20:00:00|3634.8|3632.8|3635.4|3633.4|3636.4|3634.4|3633.3|3631.3|74
1752091500000|2025-07-09 20:05:00|3635.6|3633.6|3637.1|3635.1|3638.4|3636.4|3635.6|3633.6|49
1752091800000|2025-07-09 20:10:00|3637.3|3635.3|3636.2|3634.2|3637.3|3635.3|3635.8|3633.8|32
1752092100000|2025-07-09 20:15:00|3635.6|3633.6|3634.3|3632.3|3635.9|3633.9|3634.3|3632.3|41
1752092400000|2025-07-09 20:20:00|3634.4|3632.4|3634.3|3632.3|3636.6|3634.4|3633.9|3631.9|39
1752092700000|2025-07-09 20:25:00|3634.4|3632.4|3635.3|3633.3|3635.6|3633.6|3634.4|3632.4|25
1752093000000|2025-07-09 20:30:00|3635.4|3633.4|3637.2|3635.2|3637.6|3635.3|3634.9|3632.9|30
1752093300000|2025-07-09 20:35:00|3637|3635|3636.5|3634.5|3637|3635|3636.2|3634.2|32
1752093600000|2025-07-09 20:40:00|3636.4|3634.4|3636|3634|3637.4|3635|3636|3633.9|30
1752093900000|2025-07-09 20:45:00|3636.6|3633.6|3640.5|3638.5|3643.8|3641.1|3636|3633.6|56
1752094200000|2025-07-09 20:50:00|3640.6|3638.6|3639.1|3637.1|3640.6|3638.6|3638.1|3636.1|34
1752094500000|2025-07-09 20:55:00|3639.2|3637.2|3639.5|3637.5|3640.7|3638.7|3638.7|3636.7|81
1752098400000|2025-07-09 22:00:00|3639.4|3636.4|3641.9|3638.9|3642.4|3639.4|3639.4|3636.4|33
1752098700000|2025-07-09 22:05:00|3642.1|3639.1|3642.2|3639.2|3643.3|3640.8|3641.6|3638.6|29
1752099000000|2025-07-09 22:10:00|3642.3|3639.3|3642.5|3640.5|3644|3641.3|3641.8|3639.3|34
1752099300000|2025-07-09 22:15:00|3642.7|3640.7|3642.9|3640.9|3643.9|3641.2|3641.6|3639.6|75
1752099600000|2025-07-09 22:20:00|3642.8|3640.8|3643.6|3641.6|3643.8|3641.6|3642.4|3640.1|76
1752099900000|2025-07-09 22:25:00|3644.1|3642.1|3642.3|3640.3|3644.1|3642.1|3642.3|3640.1|34
1752100200000|2025-07-09 22:30:00|3642.1|3640.1|3643.5|3640.5|3643.5|3641.4|3641.8|3639.4|47
1752100500000|2025-07-09 22:35:00|3643.2|3641.2|3641.1|3639.1|3643.2|3641.2|3640.9|3638.9|26
1752100800000|2025-07-09 22:40:00|3640.9|3638.9|3641.6|3639.6|3642.2|3640.1|3640.9|3638.9|20
1752101100000|2025-07-09 22:45:00|3641.7|3639.7|3641.6|3638.6|3642.5|3639.9|3640.9|3638.6|33
1752101400000|2025-07-09 22:50:00|3642.2|3639.2|3642.2|3639.2|3642.5|3639.6|3641.4|3639.1|16
1752101700000|2025-07-09 22:55:00|3641.4|3639.4|3641.7|3638.7|3642.6|3639.8|3641.2|3638.7|17
1752102000000|2025-07-09 23:00:00|3641.6|3638.6|3640.3|3638.3|3641.6|3638.9|3639.5|3637.5|46
1752102300000|2025-07-09 23:05:00|3640.4|3638.4|3640.7|3638.7|3642.2|3639.4|3640.4|3638.4|28
1752102600000|2025-07-09 23:10:00|3640.8|3638.8|3639.5|3637.5|3640.8|3638.8|3639.5|3637.4|28
1752102900000|2025-07-09 23:15:00|3639.3|3637.3|3640.4|3638.4|3640.8|3638.8|3638.7|3636.7|21
1752103200000|2025-07-09 23:20:00|3640.3|3638.3|3641.1|3639.1|3641.8|3639.8|3640.3|3638.3|25
1752103500000|2025-07-09 23:25:00|3641.2|3639.2|3641.5|3639.5|3641.9|3639.9|3640.9|3638.9|25
1752103800000|2025-07-09 23:30:00|3641.7|3639.7|3641.3|3638.3|3641.7|3639.7|3640.3|3638.3|19
1752104100000|2025-07-09 23:35:00|3641.4|3639.4|3641.5|3639.5|3643|3640.6|3641.4|3639|20
1752104400000|2025-07-09 23:40:00|3641.9|3639.9|3641.4|3639.4|3642.4|3639.9|3641.4|3638.9|45
1752104700000|2025-07-09 23:45:00|3641.1|3639.1|3640.4|3638.4|3641.7|3639.1|3639.6|3637.4|25
1752105000000|2025-07-09 23:50:00|3641.1|3638.1|3640.9|3638.9|3641.3|3639.3|3640.6|3637.9|23
1752105300000|2025-07-09 23:55:00|3641.4|3638.4|3642.1|3640.1|3642.2|3640.1|3640.9|3638.4|37
1752105600000|2025-07-10 00:00:00|3641.9|3639.9|3639.5|3637.5|3642.1|3640.1|3638.3|3636.3|241
1752105900000|2025-07-10 00:05:00|3639.4|3637.4|3638.4|3636.4|3640.6|3638.6|3637.9|3635.9|195
1752106200000|2025-07-10 00:10:00|3638.3|3636.3|3637.2|3635.2|3638.9|3636.9|3636.8|3634.8|265
1752106500000|2025-07-10 00:15:00|3637|3635|3638|3636|3638.1|3636.1|3636.2|3634.2|144
1752106800000|2025-07-10 00:20:00|3638.1|3636.1|3638.7|3636.7|3638.7|3636.7|3637.2|3635.2|77
1752107100000|2025-07-10 00:25:00|3638.9|3636.9|3638|3636|3640.5|3638.5|3637|3635|137
1752107400000|2025-07-10 00:30:00|3637.5|3635.5|3640|3638|3640.2|3638.2|3637.4|3635.4|378
1752107700000|2025-07-10 00:35:00|3640.2|3638.2|3643.2|3641.2|3644.2|3642.2|3639.5|3637.5|257
1752108000000|2025-07-10 00:40:00|3642.9|3640.9|3643.4|3641.4|3644.2|3642.2|3641.4|3639.4|183
1752108300000|2025-07-10 00:45:00|3643.5|3641.5|3643.8|3641.8|3644.3|3642.3|3642.7|3640.5|161
1752108600000|2025-07-10 00:50:00|3643.7|3641.7|3643.7|3641.7|3644.2|3642.2|3642.8|3640.4|149
1752108900000|2025-07-10 00:55:00|3643.2|3641.2|3642.2|3640.2|3643.9|3641.9|3641.8|3639.8|124
1752109200000|2025-07-10 01:00:00|3642.1|3640.1|3646.4|3644.4|3647.8|3645.8|3641.2|3639.2|362
1752109500000|2025-07-10 01:05:00|3646.7|3644.7|3647.2|3645.2|3648.5|3646.5|3645.4|3643|249
1752109800000|2025-07-10 01:10:00|3647.3|3645.3|3645|3643|3648.5|3646|3645|3643|228
1752110100000|2025-07-10 01:15:00|3645.3|3643.3|3647|3645|3647.3|3645.3|3644.5|3642.5|212
1752110400000|2025-07-10 01:20:00|3646.8|3644.8|3645.1|3643.1|3648|3646|3644.9|3642.9|229
1752110700000|2025-07-10 01:25:00|3645.3|3643.3|3646.3|3644.3|3648.2|3645.9|3645.3|3643.3|261
1752111000000|2025-07-10 01:30:00|3646.4|3644.4|3646.6|3644.6|3647.6|3645.6|3645.1|3643.1|143
1752111300000|2025-07-10 01:35:00|3646.4|3644.4|3645.9|3643.9|3646.4|3644.4|3642.8|3640.8|116
1752111600000|2025-07-10 01:40:00|3645.6|3643.6|3645.1|3643.1|3647.2|3645.2|3644.9|3642.9|106
1752111900000|2025-07-10 01:45:00|3644.9|3642.9|3642.3|3640.3|3646.7|3644.7|3642.3|3640.3|142
1752112200000|2025-07-10 01:50:00|3642.6|3640.6|3644.8|3642.8|3646.4|3644.4|3642.6|3640.6|154
1752112500000|2025-07-10 01:55:00|3644.7|3642.7|3643|3641|3645|3643|3642.8|3640.8|151
1752112800000|2025-07-10 02:00:00|3642.8|3640.8|3644|3642|3645.5|3643.5|3642.8|3640.8|168
1752113100000|2025-07-10 02:05:00|3643.8|3641.8|3644.8|3642.8|3645.6|3643.6|3643.6|3641.6|258
1752113400000|2025-07-10 02:10:00|3645|3643|3645.5|3643.5|3646.1|3644.1|3643.8|3641.8|125
1752113700000|2025-07-10 02:15:00|3645.6|3643.6|3645.4|3643.4|3646|3644|3644.3|3642.3|151
1752114000000|2025-07-10 02:20:00|3645.6|3643.6|3647.4|3645.4|3647.9|3645.9|3644.9|3642.9|151
1752114300000|2025-07-10 02:25:00|3647.6|3645.6|3646.9|3644.9|3647.6|3645.6|3646.1|3644.1|129
1752114600000|2025-07-10 02:30:00|3647.1|3645.1|3649.1|3647.1|3649.8|3647.3|3647.1|3645.1|154
1752114900000|2025-07-10 02:35:00|3649.3|3647.3|3647.4|3645.4|3649.3|3647.3|3647.4|3645.4|160
1752115200000|2025-07-10 02:40:00|3647.6|3645.6|3643.8|3641.8|3648.4|3646.4|3643.7|3641.7|115
1752115500000|2025-07-10 02:45:00|3643.4|3641.4|3641.9|3639.9|3643.7|3641.7|3639.9|3637.9|248
1752115800000|2025-07-10 02:50:00|3643|3640|3644.2|3642.2|3644.6|3642.6|3641.7|3639.7|220
1752116100000|2025-07-10 02:55:00|3644|3642|3645|3643|3645.7|3643.7|3643.3|3641.3|181
1752116400000|2025-07-10 03:00:00|3645.1|3643.1|3643.5|3641.5|3645.7|3643.5|3643.1|3641.1|136
1752116700000|2025-07-10 03:05:00|3643.4|3641.4|3642.2|3640.2|3644.2|3642|3641.8|3639.8|178
1752117000000|2025-07-10 03:10:00|3642.4|3640.4|3641|3639|3642.9|3640.9|3640|3638|156
1752117300000|2025-07-10 03:15:00|3640.8|3638.8|3641.4|3639.4|3641.4|3639.4|3638.5|3636.5|200
1752117600000|2025-07-10 03:20:00|3641.5|3639.5|3643|3641|3643.7|3641.7|3641.3|3639.3|137
1752117900000|2025-07-10 03:25:00|3642.6|3640.6|3642.3|3640.3|3643.3|3641.3|3641.3|3639.2|112
1752118200000|2025-07-10 03:30:00|3642.5|3640.5|3645.5|3643.5|3645.5|3643.5|3642.1|3640.1|66
1752118500000|2025-07-10 03:35:00|3645.3|3643.3|3645.3|3643.3|3645.8|3643.8|3644|3642|49
1752118800000|2025-07-10 03:40:00|3645.1|3643.1|3648.7|3646.7|3649.1|3647.1|3645.1|3643.1|111
1752119100000|2025-07-10 03:45:00|3649|3647|3648.9|3646.9|3649.7|3647.3|3647.8|3645.8|91
1752119400000|2025-07-10 03:50:00|3648.7|3646.7|3646.3|3644.3|3649.2|3647|3645.9|3643.3|82
1752119700000|2025-07-10 03:55:00|3646.5|3644.5|3645.9|3643.9|3647|3645|3645.6|3643.6|105
1752120000000|2025-07-10 04:00:00|3646|3644|3645.8|3643.8|3646.9|3644.9|3645.5|3643.5|91
1752120300000|2025-07-10 04:05:00|3646.2|3644.2|3645.8|3643.8|3646.9|3644.5|3645.2|3643.2|97
1752120600000|2025-07-10 04:10:00|3645.9|3643.9|3647.8|3645.8|3647.8|3645.8|3645.8|3643.8|38
1752120900000|2025-07-10 04:15:00|3647.5|3645.5|3645.2|3643.2|3647.5|3645.5|3645.1|3643.1|43
1752121200000|2025-07-10 04:20:00|3645.1|3643.1|3645.6|3643.6|3646.7|3644.7|3645|3643|70
1752121500000|2025-07-10 04:25:00|3645.7|3643.7|3645.7|3643.7|3646.8|3644.8|3645.5|3643.5|79
1752121800000|2025-07-10 04:30:00|3645.4|3643.4|3647|3645|3647.2|3645.2|3644.6|3642.6|62
1752122100000|2025-07-10 04:35:00|3647.2|3645.2|3648.7|3646.7|3649.2|3647.2|3647|3645|61
1752122400000|2025-07-10 04:40:00|3648.9|3646.9|3649.3|3647.3|3649.6|3647.3|3648.2|3646.2|44
1752122700000|2025-07-10 04:45:00|3649.2|3647.2|3648.9|3646.9|3649.2|3647.2|3648.3|3645.9|68
1752123000000|2025-07-10 04:50:00|3648.8|3646.8|3650.2|3648.2|3650.6|3648.6|3648.6|3646.6|105
1752123300000|2025-07-10 04:55:00|3650.1|3648.1|3648.2|3646.2|3650.7|3648.7|3646.4|3644.4|157
1752123600000|2025-07-10 05:00:00|3647.9|3645.9|3647.8|3645.8|3649.1|3646.7|3647.4|3645.1|79
1752123900000|2025-07-10 05:05:00|3647.6|3645.6|3647.3|3645.3|3648.6|3645.9|3647.1|3645.1|52
1752124200000|2025-07-10 05:10:00|3647.2|3645.2|3648.4|3645.4|3648.4|3645.6|3646.3|3644.3|28
1752124500000|2025-07-10 05:15:00|3648.1|3646.1|3647.1|3645.1|3648.4|3646.4|3646.6|3644.6|57
1752124800000|2025-07-10 05:20:00|3647.3|3645.3|3645.9|3643.9|3648.5|3645.5|3645.3|3643.3|72
1752125100000|2025-07-10 05:25:00|3646.1|3644.1|3645.3|3643.3|3646.9|3644.9|3644.7|3642.7|95
1752125400000|2025-07-10 05:30:00|3644.8|3642.8|3645.8|3643.8|3647.3|3644.6|3643.6|3641.6|185
1752125700000|2025-07-10 05:35:00|3645.5|3643.5|3641|3639|3645.5|3643.5|3637.9|3635.9|239
1752126000000|2025-07-10 05:40:00|3640.8|3638.8|3645|3643|3645.2|3643|3640.7|3638.7|91
1752126300000|2025-07-10 05:45:00|3644.8|3642.8|3646.2|3644.2|3648|3646|3644.7|3642.5|147
1752126600000|2025-07-10 05:50:00|3646.5|3644.5|3643.2|3641.2|3647.3|3645.2|3643|3641|153
1752126900000|2025-07-10 05:55:00|3643.3|3641.3|3647.7|3645.7|3648.3|3646.3|3642.5|3640.5|118
1752127200000|2025-07-10 06:00:00|3648|3646|3647.1|3645.1|3649.2|3647.2|3646.5|3644.5|178
1752127500000|2025-07-10 06:05:00|3647.4|3645.4|3648.4|3646.4|3649.1|3647.1|3644.8|3642.8|194
1752127800000|2025-07-10 06:10:00|3648.6|3646.6|3650|3648|3650.4|3648.4|3647.5|3645.5|154
1752128100000|2025-07-10 06:15:00|3650.2|3648.2|3650.9|3648.9|3651.8|3649.8|3648.4|3646.4|190
1752128400000|2025-07-10 06:20:00|3651|3649|3651.5|3649.5|3651.7|3649.7|3648.9|3646.9|186
1752128700000|2025-07-10 06:25:00|3651.7|3649.7|3650.8|3648.8|3652.3|3650.3|3650.6|3648.6|71
1752129000000|2025-07-10 06:30:00|3651|3649|3653.1|3651.1|3655.3|3653.3|3650.5|3648.5|145
1752129300000|2025-07-10 06:35:00|3653|3651|3653.7|3651.7|3654.7|3652.3|3651.7|3649.7|140
1752129600000|2025-07-10 06:40:00|3653.9|3651.9|3653.5|3651.5|3654.5|3652.3|3653.1|3650.1|140
1752129900000|2025-07-10 06:45:00|3653.3|3651.3|3656.6|3654.6|3656.8|3654.8|3653.3|3651.3|126
1752130200000|2025-07-10 06:50:00|3656.8|3654.8|3657.4|3655.4|3658.2|3656.2|3656.7|3654.7|128
1752130500000|2025-07-10 06:55:00|3657.1|3655.1|3658.7|3656.7|3659.5|3657.5|3656.8|3654.8|185
1752130800000|2025-07-10 07:00:00|3658.6|3656.6|3661|3659|3661.5|3659.5|3657.9|3655.9|283
1752131100000|2025-07-10 07:05:00|3660.9|3658.9|3670.5|3667.5|3672.9|3670.9|3659.9|3657.9|436
1752131400000|2025-07-10 07:10:00|3670.8|3668.8|3669.3|3667.3|3673|3671|3668.8|3666.8|190
1752131700000|2025-07-10 07:15:00|3668.8|3666.8|3664.3|3662.3|3671.1|3669.1|3663.9|3661.9|148
1752132000000|2025-07-10 07:20:00|3664.9|3662.9|3667.6|3665.6|3669.6|3667.4|3663.9|3661.9|149
1752132300000|2025-07-10 07:25:00|3667.9|3665.9|3669.1|3667.1|3669.1|3667.1|3667.5|3665.5|109
1752132600000|2025-07-10 07:30:00|3668.6|3666.6|3665.1|3663.1|3670.5|3668.5|3665.1|3663.1|150
1752132900000|2025-07-10 07:35:00|3665|3663|3660.1|3658.1|3665.1|3663.1|3659.6|3657.6|165
1752133200000|2025-07-10 07:40:00|3660.5|3658.5|3655.5|3653.5|3661|3659|3655|3653|189
1752133500000|2025-07-10 07:45:00|3655.3|3653.3|3658.6|3656.6|3660.4|3658.4|3655.1|3653.1|150
1752133800000|2025-07-10 07:50:00|3658.7|3656.7|3656.5|3654.5|3660.1|3658.1|3655.5|3653.5|123
1752134100000|2025-07-10 07:55:00|3656.4|3654.4|3655.6|3653.6|3658.1|3656.1|3654|3652|166
1752134400000|2025-07-10 08:00:00|3655.5|3653.5|3651.2|3649.2|3655.7|3653.7|3650.8|3648.8|190
1752134700000|2025-07-10 08:05:00|3650.9|3648.9|3652.9|3650.9|3655.7|3653.7|3650.9|3648.9|145
1752135000000|2025-07-10 08:10:00|3652.8|3650.8|3653.6|3651.6|3654|3652|3650.5|3648.5|179
1752135300000|2025-07-10 08:15:00|3653.5|3651.5|3654|3652|3654.3|3652.3|3652.6|3650.6|77
1752135600000|2025-07-10 08:20:00|3654.3|3652.3|3652.1|3650.1|3654.3|3652.3|3652|3650|81
1752135900000|2025-07-10 08:25:00|3651.5|3649.5|3652.1|3650.1|3653.1|3651.1|3651.1|3649.1|122
1752136200000|2025-07-10 08:30:00|3651.6|3649.6|3650.9|3648.9|3651.7|3649.7|3648.7|3646.7|141
1752136500000|2025-07-10 08:35:00|3651|3649|3654.4|3652.4|3654.7|3652.7|3649.6|3647.6|154
1752136800000|2025-07-10 08:40:00|3654.2|3652.2|3655.7|3653.7|3655.9|3653.9|3653.1|3651.1|143
1752137100000|2025-07-10 08:45:00|3656|3654|3664.1|3662.1|3664.1|3662.1|3656|3654|127
1752137400000|2025-07-10 08:50:00|3664|3662|3666.5|3664.5|3668.6|3666.6|3663.2|3661.2|162
1752137700000|2025-07-10 08:55:00|3666.3|3664.3|3664.9|3662.9|3667.8|3665.8|3664.8|3662.8|150
1752138000000|2025-07-10 09:00:00|3665|3663|3660.9|3658.9|3666|3664|3660.6|3658.6|186
1752138300000|2025-07-10 09:05:00|3660.8|3658.8|3660.6|3657.6|3661.9|3659.9|3659.8|3657.6|123
1752138600000|2025-07-10 09:10:00|3660.3|3658.3|3661.5|3659.5|3662|3660|3659.1|3657.1|111
1752138900000|2025-07-10 09:15:00|3661.2|3659.2|3661.7|3659.7|3662|3660|3660.2|3658.2|73
1752139200000|2025-07-10 09:20:00|3661.8|3659.8|3661.1|3659.1|3662.3|3660.3|3660.8|3658.5|55
1752139500000|2025-07-10 09:25:00|3660.8|3658.8|3659.1|3657.1|3661.9|3659.9|3658.8|3656.6|116
1752139800000|2025-07-10 09:30:00|3659.3|3657.3|3658.7|3656.7|3659.6|3657.3|3656.1|3653.8|169
1752140100000|2025-07-10 09:35:00|3658.5|3655.5|3659.3|3657.3|3659.5|3657.3|3657.5|3655.1|158
1752140400000|2025-07-10 09:40:00|3658.8|3656.8|3661.5|3659.5|3661.8|3659.8|3658.6|3655.6|118
1752140700000|2025-07-10 09:45:00|3661|3658|3662|3660|3662.7|3660.7|3660.7|3658|73
1752141000000|2025-07-10 09:50:00|3662.2|3660.2|3662.7|3660.7|3664.5|3662|3661.4|3658.9|64
1752141300000|2025-07-10 09:55:00|3662.8|3659.8|3665.2|3663.2|3665.4|3663.4|3662.2|3659.8|128
1752141600000|2025-07-10 10:00:00|3665.1|3663.1|3663.8|3661.8|3666.7|3664.7|3663.8|3661.4|107
1752141900000|2025-07-10 10:05:00|3663.7|3661.7|3662.4|3660.4|3664.1|3662.1|3660.6|3658.6|101
1752142200000|2025-07-10 10:10:00|3662.2|3660.2|3662.4|3660.4|3663.2|3661.2|3661.3|3659.3|127
1752142500000|2025-07-10 10:15:00|3662.6|3660.6|3666.7|3663.7|3666.8|3664.8|3662.6|3660.6|118
1752142800000|2025-07-10 10:20:00|3666.5|3664.5|3667.2|3665.2|3667.4|3665.4|3665.8|3663.4|117
1752143100000|2025-07-10 10:25:00|3667.3|3665.3|3670.1|3668.1|3671.2|3669.2|3666|3664|267
1752143400000|2025-07-10 10:30:00|3670.4|3668.4|3672.9|3670.9|3673.5|3671.5|3670.4|3668.4|206
1752143700000|2025-07-10 10:35:00|3672.8|3670.8|3672.6|3670.6|3675.6|3673.6|3668.1|3666.1|356
1752144000000|2025-07-10 10:40:00|3673.1|3671.1|3675.7|3673.7|3677.9|3675|3673.1|3671.1|218
1752144300000|2025-07-10 10:45:00|3675.3|3672.3|3678.1|3676.1|3679|3676.6|3675.1|3672.3|251
1752144600000|2025-07-10 10:50:00|3678.8|3676.8|3680.9|3677.9|3686.8|3683|3676.7|3674.3|523
1752144900000|2025-07-10 10:55:00|3680.7|3677.7|3674.4|3672.4|3680.7|3677.7|3669.7|3666.8|402
1752145200000|2025-07-10 11:00:00|3675.5|3672.5|3679.3|3676.3|3686.2|3684|3674.6|3671.6|488
1752145500000|2025-07-10 11:05:00|3679.5|3676.5|3675.7|3673.7|3682.8|3680.3|3673.2|3671.1|220
1752145800000|2025-07-10 11:10:00|3676.1|3674.1|3679.7|3677.7|3681.2|3678.8|3675.8|3673.8|209
1752146100000|2025-07-10 11:15:00|3679.6|3677.6|3677.5|3674.5|3681.1|3678.4|3675.9|3673.1|199
1752146400000|2025-07-10 11:20:00|3677.3|3674.3|3675.4|3673.4|3677.4|3674.4|3672.1|3670.1|275
1752146700000|2025-07-10 11:25:00|3676|3674|3676.9|3674.9|3677.8|3675.8|3674.8|3672.8|82
1752147000000|2025-07-10 11:30:00|3677.1|3675.1|3674.4|3672.4|3679.3|3677.3|3674.3|3672.3|209
1752147300000|2025-07-10 11:35:00|3674.2|3672.2|3669.8|3667.8|3674.6|3672.6|3668.6|3666.6|302
1752147600000|2025-07-10 11:40:00|3669.7|3667.7|3672.3|3669.3|3673.3|3671.3|3668.6|3666.6|274
1752147900000|2025-07-10 11:45:00|3672.2|3669.2|3670|3668|3673.4|3671.4|3670|3668|219
1752148200000|2025-07-10 11:50:00|3670.1|3668.1|3664.1|3661.1|3670.1|3668.1|3659.9|3657.8|301
1752148500000|2025-07-10 11:55:00|3663.9|3660.9|3663.2|3660.2|3665.1|3663.1|3661|3658.1|299
1752148800000|2025-07-10 12:00:00|3663.5|3660.5|3660|3658|3664.9|3662.9|3659.5|3657|224
1752149100000|2025-07-10 12:05:00|3660.2|3658.2|3664.3|3662.3|3664.5|3662.5|3657.5|3654.9|244
1752149400000|2025-07-10 12:10:00|3664.4|3662.4|3667.6|3665.6|3669.3|3667.3|3662.3|3660.2|268
1752149700000|2025-07-10 12:15:00|3667.7|3665.7|3667.1|3665.1|3669.9|3667.8|3667|3664.4|158
1752150000000|2025-07-10 12:20:00|3667.6|3665.6|3666.5|3664.5|3671.9|3669.9|3665.9|3663.9|318
1752150300000|2025-07-10 12:25:00|3665.9|3663.9|3664.4|3661.4|3667.2|3665.2|3662.1|3660.1|228
1752150600000|2025-07-10 12:30:00|3668|3659|3663.9|3661.9|3668.7|3662.4|3657.2|3653.8|283
1752150900000|2025-07-10 12:35:00|3664.1|3662.1|3667.2|3665.2|3667.7|3665.7|3661.9|3659.6|303
1752151200000|2025-07-10 12:40:00|3667.1|3665.1|3671.3|3668.3|3673.2|3671.2|3666.4|3664|253
1752151500000|2025-07-10 12:45:00|3671.2|3668.2|3669.6|3667.6|3672.1|3669.4|3668|3665|268
1752151800000|2025-07-10 12:50:00|3669.5|3667.5|3674.6|3672.6|3675.4|3673.4|3669.5|3667|431
1752152100000|2025-07-10 12:55:00|3674.1|3672.1|3672|3670|3674.5|3672.5|3671|3668.2|313
1752152400000|2025-07-10 13:00:00|3672.7|3670.7|3683.1|3681.1|3685.5|3683.5|3672.3|3669|841
1752152700000|2025-07-10 13:05:00|3683.9|3681.9|3686|3683|3688|3685|3683.3|3680.4|674
1752153000000|2025-07-10 13:10:00|3686.2|3683.2|3689.5|3686.5|3691|3688.2|3684.2|3679.8|968
1752153300000|2025-07-10 13:15:00|3689.9|3686.9|3681.3|3678.3|3691.2|3688|3681.3|3678.3|652
1752153600000|2025-07-10 13:20:00|3681.6|3678.6|3676.3|3673.3|3681.6|3678.6|3667.3|3662.7|459
1752153900000|2025-07-10 13:25:00|3676|3673|3669.5|3666.5|3676.6|3673.6|3668.4|3664.7|358
1752154200000|2025-07-10 13:30:00|3669.6|3666.6|3680.2|3677.2|3680.7|3677.7|3666.1|3661.7|441
1752154500000|2025-07-10 13:35:00|3679.9|3676.9|3685.3|3682.3|3687.4|3684.4|3679.7|3676|760
1752154800000|2025-07-10 13:40:00|3685.2|3682.2|3673.1|3670.1|3685.4|3682.3|3672.9|3669.9|579
1752155100000|2025-07-10 13:45:00|3673.3|3670.3|3664.5|3661.5|3674.1|3671.7|3658.1|3655.9|1031
1752155400000|2025-07-10 13:50:00|3663.9|3660.9|3657.2|3654.2|3664.7|3661.7|3653.7|3651.5|711
1752155700000|2025-07-10 13:55:00|3657.1|3654.1|3650.4|3647.4|3661.1|3658.1|3647.8|3645.3|690
1752156000000|2025-07-10 14:00:00|3650.2|3647.2|3650.8|3647.8|3655.4|3652.4|3647.3|3644.2|826
1752156300000|2025-07-10 14:05:00|3652.1|3649.1|3659.6|3656.6|3660.3|3657.6|3648.2|3645.2|680
1752156600000|2025-07-10 14:10:00|3659.3|3656.3|3664.9|3661.9|3666.4|3664.2|3658.2|3655.2|554
1752156900000|2025-07-10 14:15:00|3664.8|3661.8|3661.3|3659.3|3668.8|3665.8|3658.2|3656|444
1752157200000|2025-07-10 14:20:00|3661.2|3659.2|3655.4|3653.4|3664|3661.4|3655.1|3652.6|602
1752157500000|2025-07-10 14:25:00|3655.2|3653.2|3654.1|3652.1|3657.9|3655.7|3653|3651|512
1752157800000|2025-07-10 14:30:00|3654.9|3652.9|3657.7|3655.7|3662.4|3660.4|3654.9|3652.6|442
1752158100000|2025-07-10 14:35:00|3657.6|3655.6|3663|3661|3663.7|3661.7|3656.4|3654.4|339
1752158400000|2025-07-10 14:40:00|3662.7|3660.7|3665.9|3662.9|3667.5|3665.5|3661.4|3659|336
1752158700000|2025-07-10 14:45:00|3665.8|3663.8|3674.3|3671.3|3676.4|3674.1|3665.1|3662.2|320
1752159000000|2025-07-10 14:50:00|3674.2|3671.2|3667.7|3665.7|3676.3|3673.3|3667.1|3665.1|356
1752159300000|2025-07-10 14:55:00|3667.6|3665.6|3668|3665|3668.5|3665.9|3663|3661|398
1752159600000|2025-07-10 15:00:00|3667.7|3664.7|3673.9|3671.9|3674.3|3672.3|3667.2|3664.2|346
1752159900000|2025-07-10 15:05:00|3673.6|3671.6|3675.9|3672.9|3676.1|3674|3672|3669.5|330
1752160200000|2025-07-10 15:10:00|3674.6|3672.6|3674.7|3672.7|3677.3|3675.3|3674.3|3672.3|298
1752160500000|2025-07-10 15:15:00|3675.2|3673.2|3675.1|3673.1|3677.6|3675.6|3674.2|3672|260
1752160800000|2025-07-10 15:20:00|3675.2|3673.2|3682.7|3679.7|3683.6|3681|3674.8|3672.8|297
1752161100000|2025-07-10 15:25:00|3682.6|3679.6|3683.5|3681.5|3685|3682|3680.8|3677.8|266
1752161400000|2025-07-10 15:30:00|3683.8|3680.8|3681.2|3679.2|3685.4|3682.4|3681.2|3678.7|358
1752161700000|2025-07-10 15:35:00|3681.4|3679.4|3684.4|3681.4|3684.5|3681.9|3681.1|3678.2|241
1752162000000|2025-07-10 15:40:00|3684.8|3681.8|3683.9|3681.9|3685.9|3683.6|3681.5|3679.5|213
1752162300000|2025-07-10 15:45:00|3684.1|3682.1|3685.9|3682.9|3685.9|3682.9|3682.2|3680.2|267
1752162600000|2025-07-10 15:50:00|3686.1|3683.1|3685.9|3683.9|3687.9|3685.9|3685.2|3682.2|233
1752162900000|2025-07-10 15:55:00|3685.6|3683.6|3686.9|3684.9|3687.3|3685.3|3685.2|3683.2|304
1752163200000|2025-07-10 16:00:00|3686.8|3684.8|3687.7|3685.7|3689.2|3687.2|3684.7|3682.6|478
1752163500000|2025-07-10 16:05:00|3687.8|3685.8|3687.5|3684.5|3689.8|3687.4|3686.1|3683.4|268
1752163800000|2025-07-10 16:10:00|3687.6|3684.6|3685.5|3683.5|3687.6|3685.5|3685|3683|289
1752164100000|2025-07-10 16:15:00|3685.6|3683.6|3683.3|3681.3|3686.3|3684.3|3682.6|3680.6|315
1752164400000|2025-07-10 16:20:00|3683.4|3681.4|3687.4|3684.4|3688.5|3686.4|3682.9|3680.7|275
1752164700000|2025-07-10 16:25:00|3687.5|3684.5|3684.2|3682.2|3688.3|3686.2|3684.2|3682.2|224
1752165000000|2025-07-10 16:30:00|3684.1|3682.1|3682.1|3679.1|3684.5|3682.5|3680.7|3678.3|286
1752165300000|2025-07-10 16:35:00|3681.9|3678.9|3680.5|3678.5|3682.7|3679.8|3680.5|3678.2|111
1752165600000|2025-07-10 16:40:00|3680.6|3678.6|3676.6|3674.6|3681.4|3679.4|3676.2|3674|199
1752165900000|2025-07-10 16:45:00|3676.5|3674.5|3680|3678|3680.9|3678.1|3676.5|3673.7|166
1752166200000|2025-07-10 16:50:00|3680.1|3678.1|3680|3678|3680.7|3678.4|3679|3676.5|158
1752166500000|2025-07-10 16:55:00|3680.2|3678.2|3682.1|3680.1|3682.2|3680.2|3680.2|3677.6|81
1752166800000|2025-07-10 17:00:00|3682.6|3679.1|3682.2|3679.2|3683|3680.2|3680.6|3677.6|132
1752167100000|2025-07-10 17:05:00|3682.4|3679.4|3686.3|3683.3|3686.6|3683.6|3682.2|3679.3|178
1752167400000|2025-07-10 17:10:00|3686.5|3683.5|3687.6|3684.6|3687.7|3685.5|3685.8|3682.8|185
1752167700000|2025-07-10 17:15:00|3687.5|3684.5|3690.3|3688.3|3690.3|3688.3|3685.8|3683.2|211
1752168000000|2025-07-10 17:20:00|3690.1|3688.1|3689.7|3687.7|3691|3688.8|3687.8|3685.8|132
1752168300000|2025-07-10 17:25:00|3689.8|3687.8|3689.2|3686.2|3690.6|3687.8|3688.6|3685.6|123
1752168600000|2025-07-10 17:30:00|3689.4|3686.4|3688.9|3685.9|3690.3|3687.3|3688.9|3685.9|48
1752168900000|2025-07-10 17:35:00|3689|3686|3689.4|3686.4|3689.7|3686.7|3688.9|3685.9|37
1752169200000|2025-07-10 17:40:00|3689.6|3686.6|3686.8|3684.8|3689.8|3686.8|3686.6|3684.4|98
1752169500000|2025-07-10 17:45:00|3686.4|3684.4|3689.6|3687.6|3690.1|3688|3686.3|3684.3|153
1752169800000|2025-07-10 17:50:00|3689.5|3687.5|3689.7|3686.7|3690.9|3688.3|3688.6|3686.2|142
1752170100000|2025-07-10 17:55:00|3689.8|3686.8|3689.4|3686.4|3691.3|3688.3|3688.9|3685.9|127
1752170400000|2025-07-10 18:00:00|3689.3|3686.3|3692.9|3689.9|3693.4|3690.4|3689|3686|116
1752170700000|2025-07-10 18:05:00|3692.8|3689.8|3692.3|3689.3|3693.4|3690.6|3691.8|3688.8|118
1752171000000|2025-07-10 18:10:00|3692.1|3689.1|3693.7|3691.7|3693.7|3691.7|3691.4|3689.1|73
1752171300000|2025-07-10 18:15:00|3693.6|3691.6|3696.3|3693.3|3696.7|3694.1|3693.1|3691.1|170
1752171600000|2025-07-10 18:20:00|3696.5|3693.5|3696.3|3694.3|3697.5|3695.5|3694.4|3691.9|162
1752171900000|2025-07-10 18:25:00|3696.2|3694.2|3698.7|3695.7|3699.3|3696.8|3696.1|3694.1|207
1752172200000|2025-07-10 18:30:00|3698.6|3695.6|3698.8|3695.8|3700.3|3697.3|3698.1|3695.1|99
1752172500000|2025-07-10 18:35:00|3698.1|3695.1|3699|3696|3699.8|3696.8|3697.7|3694.7|73
1752172800000|2025-07-10 18:40:00|3699.1|3696.1|3700.6|3697.6|3700.7|3697.7|3699.1|3696.1|50
1752173100000|2025-07-10 18:45:00|3700.4|3697.4|3702.9|3699.9|3703|3700|3700.4|3697.4|72
1752173400000|2025-07-10 18:50:00|3702.5|3699.5|3704.3|3701.3|3705|3702|3702.5|3699.5|74
1752173700000|2025-07-10 18:55:00|3704.6|3701.6|3704.7|3701.7|3705|3702|3703.8|3700.8|54
1752174000000|2025-07-10 19:00:00|3704.3|3701.3|3706.2|3703.2|3708.3|3705.3|3703.4|3700.4|196
1752174300000|2025-07-10 19:05:00|3706.5|3703.5|3707.5|3705.5|3708.7|3705.7|3705.7|3702.7|216
1752174600000|2025-07-10 19:10:00|3707.4|3705.4|3708.7|3705.7|3709.4|3706.4|3706.4|3703.4|85
1752174900000|2025-07-10 19:15:00|3709.3|3706.3|3710.7|3707.7|3710.9|3707.9|3708|3705|125
1752175200000|2025-07-10 19:20:00|3710.8|3707.8|3712.4|3709.4|3714.5|3711.5|3710|3707.1|318
1752175500000|2025-07-10 19:25:00|3712.9|3709.9|3712|3709|3713.6|3710.6|3711|3708|177
1752175800000|2025-07-10 19:30:00|3712.5|3709.5|3712.2|3709.2|3713.2|3710.6|3710.2|3705.7|145
1752176100000|2025-07-10 19:35:00|3713.1|3710.1|3711.6|3709.6|3713.1|3710.5|3709.9|3706.9|146
1752176400000|2025-07-10 19:40:00|3711.9|3709.9|3709.9|3706.9|3713.1|3710.7|3709.6|3706.6|126
1752176700000|2025-07-10 19:45:00|3710|3707|3709.5|3707.5|3710.4|3708.4|3708.6|3706.6|79
1752177000000|2025-07-10 19:50:00|3709.6|3707.6|3710.2|3708.2|3710.7|3708.3|3708.4|3706.4|169
1752177300000|2025-07-10 19:55:00|3711.1|3709.1|3710.5|3707.5|3713.3|3710.6|3710|3707.5|240
1752177600000|2025-07-10 20:00:00|3711.2|3708.2|3708.1|3705.1|3711.2|3708.2|3707.6|3704.1|91
1752177900000|2025-07-10 20:05:00|3707.5|3704.5|3707.3|3699.2|3708.2|3704.5|3705.2|3697.9|50
1752178200000|2025-07-10 20:10:00|3706|3698.6|3707.9|3700.8|3710.1|3701.4|3703.1|3696.4|99
1752178500000|2025-07-10 20:15:00|3709.4|3700.1|3705.4|3699.8|3709.4|3702.2|3703.9|3699.1|177
1752178800000|2025-07-10 20:20:00|3705.9|3698.8|3704.9|3701.9|3706.4|3702.9|3702.9|3698.7|165
1752179100000|2025-07-10 20:25:00|3704.1|3701.1|3704.7|3697.1|3705.8|3701.1|3703|3697.1|132
1752179400000|2025-07-10 20:30:00|3706.1|3697.7|3704.9|3698.1|3706.1|3700.5|3703.1|3697.2|86
1752179700000|2025-07-10 20:35:00|3704.8|3698.2|3703.3|3696.4|3705.4|3699.3|3701.6|3696.4|40
1752180000000|2025-07-10 20:40:00|3702|3695.6|3703.3|3696.4|3703.9|3697.9|3702|3695.4|21
1752180300000|2025-07-10 20:45:00|3702|3697|3702.6|3695.4|3704.9|3698|3700.8|3695|42
1752180600000|2025-07-10 20:50:00|3701.2|3695|3702.2|3699.2|3702.6|3699.5|3701.2|3695|16
1752180900000|2025-07-10 20:55:00|3703.6|3698.6|3710.2|3701.2|3710.2|3701.2|3702.2|3698.6|64
1752184800000|2025-07-10 22:00:00|3708.7|3701.4|3708.9|3701.8|3710.6|3705|3707.1|3698.1|69
1752185100000|2025-07-10 22:05:00|3708.4|3702|3713.8|3704.8|3714.5|3705.5|3708.4|3701.8|61
1752185400000|2025-07-10 22:10:00|3713.9|3704.9|3711.8|3702.8|3714.8|3708.6|3710.7|3701.7|151
1752185700000|2025-07-10 22:15:00|3711.7|3702.7|3716|3707|3720.2|3711.2|3711.6|3702.7|260
1752186000000|2025-07-10 22:20:00|3716.1|3707.1|3714.5|3707.7|3720|3711.2|3711.4|3702.4|307
1752186300000|2025-07-10 22:25:00|3715|3707.9|3714.7|3709.2|3715.4|3711.1|3711.6|3705|104
1752186600000|2025-07-10 22:30:00|3713.7|3710.7|3712.1|3705.9|3714.7|3711.2|3711.9|3705.8|100
1752186900000|2025-07-10 22:35:00|3712.4|3706.4|3713|3705.6|3714.5|3710.4|3711.8|3705.2|148
1752187200000|2025-07-10 22:40:00|3712.3|3705.7|3710.8|3705.2|3715.1|3708.7|3710.3|3703.9|72
1752187500000|2025-07-10 22:45:00|3711.4|3705.7|3711.8|3706.2|3712.8|3707.2|3710.8|3705.1|33
1752187800000|2025-07-10 22:50:00|3712.3|3706.7|3710.3|3704.9|3712.3|3706.7|3708.4|3703.8|81
1752188100000|2025-07-10 22:55:00|3710.6|3705.2|3710.8|3705.2|3712.1|3706.2|3710.3|3704.5|56
1752188400000|2025-07-10 23:00:00|3712.8|3705.7|3711.3|3705.5|3712.8|3707.4|3710.4|3705|35
1752188700000|2025-07-10 23:05:00|3711.2|3705.6|3713.8|3708.2|3714|3708.2|3710.4|3705.2|48
1752189000000|2025-07-10 23:10:00|3714.3|3708.7|3714|3707.2|3715.6|3709.2|3712.3|3705.8|33
1752189300000|2025-07-10 23:15:00|3713.7|3705.4|3711.3|3706.2|3713.9|3707.2|3710.8|3705.1|30
1752189600000|2025-07-10 23:20:00|3711.8|3705.1|3711.2|3705.1|3711.8|3706.2|3711.2|3704.7|42
1752189900000|2025-07-10 23:25:00|3711.3|3706.2|3714.3|3707.5|3715.5|3709.5|3711.3|3705.7|59
1752190200000|2025-07-10 23:30:00|3713.8|3707.7|3715.3|3710.2|3716.3|3710.7|3713.3|3706.5|52
1752190500000|2025-07-10 23:35:00|3714.8|3707.7|3716.3|3710.7|3718.6|3712.2|3714.1|3706.4|70
1752190800000|2025-07-10 23:40:00|3716.2|3711.2|3714.3|3708.7|3718|3712.2|3714.1|3706.4|74
1752191100000|2025-07-10 23:45:00|3713.8|3707.8|3715.3|3709.7|3715.8|3710.2|3712.3|3703.6|77
1752191400000|2025-07-10 23:50:00|3714.8|3709.2|3716.3|3710.7|3716.3|3710.7|3712.8|3706.8|50
1752191700000|2025-07-10 23:55:00|3715.8|3711.2|3713.8|3708.2|3716.3|3711.2|3712.8|3706.2|45
1752192000000|2025-07-11 00:00:00|3713|3710|3713.7|3710.7|3714.6|3711.6|3711.5|3708.5|194
1752192300000|2025-07-11 00:05:00|3713.8|3710.8|3711.8|3708.8|3713.9|3710.9|3708.8|3705.8|190
1752192600000|2025-07-11 00:10:00|3711.9|3708.9|3714|3711|3714.3|3711.3|3711.7|3708.7|92
1752192900000|2025-07-11 00:15:00|3714.3|3711.3|3710.3|3707.3|3714.4|3711.3|3710.3|3707.3|186
1752193200000|2025-07-11 00:20:00|3710.6|3707.6|3708.5|3705.5|3711.2|3708.2|3707.7|3704.7|333
1752193500000|2025-07-11 00:25:00|3708.8|3705.8|3708.1|3705.1|3710.7|3707.7|3707.8|3704.8|252
1752193800000|2025-07-11 00:30:00|3708.3|3705.3|3709.9|3706.9|3711.1|3708.1|3708|3705|336
1752194100000|2025-07-11 00:35:00|3710|3707|3710.7|3707.7|3711|3708|3709|3706|116
1752194400000|2025-07-11 00:40:00|3710.8|3707.8|3710.7|3707.7|3713|3710|3709.7|3706.7|152
1752194700000|2025-07-11 00:45:00|3710.6|3707.6|3711.7|3708.7|3713.3|3709.1|3709.5|3706.5|267
1752195000000|2025-07-11 00:50:00|3711.4|3708.4|3706.6|3703.6|3711.4|3708.4|3706.5|3703.5|235
1752195300000|2025-07-11 00:55:00|3706.4|3703.4|3701.1|3698.1|3709|3706|3700.3|3697.3|465
1752195600000|2025-07-11 01:00:00|3700.7|3697.7|3696.2|3693.2|3701.6|3698.6|3693.1|3690.1|787
1752195900000|2025-07-11 01:05:00|3696.4|3693.4|3697.3|3694.3|3701.4|3697.3|3694.7|3692.4|452
1752196200000|2025-07-11 01:10:00|3697.4|3694.4|3696.8|3693.8|3698.2|3695.2|3695.2|3692.2|512
1752196500000|2025-07-11 01:15:00|3697.2|3694.2|3703.8|3700.8|3708.1|3701.5|3697.2|3694.2|597
1752196800000|2025-07-11 01:20:00|3704.8|3699.8|3709.3|3703.4|3709.8|3703.4|3703.9|3699.8|227
1752197100000|2025-07-11 01:25:00|3709.6|3703.5|3718.7|3713|3721.3|3714.8|3709.5|3703.4|360
1752197400000|2025-07-11 01:30:00|3718.8|3713.2|3717.6|3710.5|3721.5|3715.7|3716.5|3709.9|288
1752197700000|2025-07-11 01:35:00|3717.4|3710.6|3718.6|3715.6|3720.3|3715.8|3715.5|3708.9|173
1752198000000|2025-07-11 01:40:00|3719.5|3714.3|3716.9|3711.8|3720.2|3715.9|3714.6|3710.7|207
1752198300000|2025-07-11 01:45:00|3717|3713|3713.9|3710.9|3717|3713|3712.3|3709.3|392
1752198600000|2025-07-11 01:50:00|3713.8|3710.8|3704.8|3701.8|3714.1|3711.1|3703.8|3700.1|473
1752198900000|2025-07-11 01:55:00|3704.9|3701.9|3710.8|3707.8|3711.2|3707.8|3703|3699.3|345
1752199200000|2025-07-11 02:00:00|3711|3708|3711.1|3708.1|3712.8|3709.8|3709.5|3706.2|347
1752199500000|2025-07-11 02:05:00|3711.2|3708.2|3715.8|3710.3|3715.8|3711.6|3710.9|3707.9|200
1752199800000|2025-07-11 02:10:00|3716.1|3709.7|3716.3|3713.3|3720.5|3714.9|3714.5|3709.7|123
1752200100000|2025-07-11 02:15:00|3716.6|3713.6|3718.5|3715.5|3720.2|3715.9|3716.2|3712.3|183
1752200400000|2025-07-11 02:20:00|3718.2|3715.2|3718.4|3715.4|3719.7|3716.7|3717.5|3714.5|155
1752200700000|2025-07-11 02:25:00|3718.3|3715.3|3718.5|3715.5|3720.1|3717.1|3718.3|3715.3|119
1752201000000|2025-07-11 02:30:00|3718.2|3715.2|3719.6|3716.6|3721.7|3718.7|3717.2|3714.2|309
1752201300000|2025-07-11 02:35:00|3719.7|3716.7|3720.8|3717.8|3721.4|3718.4|3719.2|3716.2|166
1752201600000|2025-07-11 02:40:00|3721|3718|3720.3|3717.3|3722.3|3719.3|3719.9|3716.9|103
1752201900000|2025-07-11 02:45:00|3720.4|3717.4|3719|3716|3720.5|3717.5|3718|3715|179
1752202200000|2025-07-11 02:50:00|3718.9|3715.9|3720.7|3717.7|3721.3|3718.3|3718.5|3715.5|142
1752202500000|2025-07-11 02:55:00|3720.6|3717.6|3715.2|3712.2|3720.7|3717.7|3714.3|3711.1|259
1752202800000|2025-07-11 03:00:00|3715.1|3712.1|3715.3|3712.3|3715.9|3712.9|3710.4|3707.4|347
1752203100000|2025-07-11 03:05:00|3715.2|3712.2|3715.4|3712.4|3716.7|3713.7|3713.8|3710.8|312
1752203400000|2025-07-11 03:10:00|3715.5|3712.5|3720.4|3717.4|3721.2|3717.9|3715|3712|189
1752203700000|2025-07-11 03:15:00|3720.8|3715.7|3724.6|3719.1|3725.2|3720.1|3718|3714.8|113
1752204000000|2025-07-11 03:20:00|3723.1|3720.1|3722.6|3719.6|3723.7|3720.1|3720.7|3717.5|162
1752204300000|2025-07-11 03:25:00|3722.7|3719.7|3722.2|3719.2|3723.8|3720.8|3720.9|3717.6|208
1752204600000|2025-07-11 03:30:00|3722.1|3719.1|3718.9|3715.9|3722.1|3719.1|3718|3714.1|227
1752204900000|2025-07-11 03:35:00|3719|3716|3719.5|3716.5|3721.3|3717.4|3718.3|3715.3|114
1752205200000|2025-07-11 03:40:00|3719.4|3716.4|3721.2|3718.2|3722.8|3718.3|3719.2|3716.2|168
1752205500000|2025-07-11 03:45:00|3721.1|3718.1|3722.6|3719.6|3724.3|3721.3|3720.6|3717.6|164
1752205800000|2025-07-11 03:50:00|3722.7|3719.7|3721|3718|3722.8|3719.8|3720.7|3717.7|57
1752206100000|2025-07-11 03:55:00|3720.9|3717.9|3720.9|3717.9|3721.2|3718.2|3719.9|3716.9|91
1752206400000|2025-07-11 04:00:00|3720.8|3717.8|3721|3718|3721.5|3718.5|3720.7|3717.7|61
1752206700000|2025-07-11 04:05:00|3721.3|3718.3|3722.1|3719.1|3723.4|3720.4|3721.1|3718.1|109
1752207000000|2025-07-11 04:10:00|3722|3719|3724.2|3721.2|3724.6|3721.6|3721.5|3718.5|157
1752207300000|2025-07-11 04:15:00|3724.3|3721.3|3722.6|3719.6|3724.3|3721.3|3722.6|3719.6|79
1752207600000|2025-07-11 04:20:00|3722.7|3719.7|3721.6|3718.6|3722.7|3719.7|3720.4|3717.4|108
1752207900000|2025-07-11 04:25:00|3721.7|3718.7|3719.5|3716.5|3722|3719|3719.1|3716.1|120
1752208200000|2025-07-11 04:30:00|3719.4|3716.4|3719.7|3716.7|3719.8|3716.8|3718.2|3715.2|69
1752208500000|2025-07-11 04:35:00|3719.5|3716.5|3721.4|3718.4|3721.6|3718.6|3719.5|3716.5|60
1752208800000|2025-07-11 04:40:00|3721.3|3718.3|3720.3|3717.3|3721.4|3718.4|3720.1|3717.1|45
1752209100000|2025-07-11 04:45:00|3720.4|3717.4|3720.3|3717.3|3720.7|3717.7|3719.5|3716.5|84
1752209400000|2025-07-11 04:50:00|3720.4|3717.4|3720.7|3717.7|3721.7|3718.7|3720.3|3717.3|95
1752209700000|2025-07-11 04:55:00|3721.2|3718.2|3721.7|3718.7|3721.7|3718.7|3720.2|3717.2|94
1752210000000|2025-07-11 05:00:00|3722.5|3719.5|3726.1|3723.1|3727|3724|3722.4|3719.4|167
1752210300000|2025-07-11 05:05:00|3726|3723|3726.3|3723.3|3727.6|3724.8|3724.3|3722.3|139
1752210600000|2025-07-11 05:10:00|3726.4|3723.4|3728.2|3721.4|3729.9|3726.9|3725.2|3721.4|135
1752210900000|2025-07-11 05:15:00|3728.3|3722|3726.7|3723.7|3729.8|3726.4|3725.9|3721.3|335
1752211200000|2025-07-11 05:20:00|3726.5|3723.5|3730.6|3724.9|3732.2|3728.5|3726.3|3723.3|458
1752211500000|2025-07-11 05:25:00|3731.3|3722.8|3726.5|3718.5|3732.6|3727.1|3724.8|3717.3|581
1752211800000|2025-07-11 05:30:00|3728.3|3719.3|3726|3723|3729.1|3723.3|3721.4|3713.8|346
1752212100000|2025-07-11 05:35:00|3727.4|3722.2|3727|3724|3732.6|3726.7|3725.5|3722.2|291
1752212400000|2025-07-11 05:40:00|3727.1|3724.1|3742.5|3734.8|3746.1|3743.1|3726.5|3723.3|473
1752212700000|2025-07-11 05:45:00|3742.6|3735.3|3736.7|3733.7|3742.6|3737.2|3736.3|3731.6|155
1752213000000|2025-07-11 05:50:00|3737|3734|3740.5|3735.5|3741.8|3738.2|3736.9|3732.6|112
1752213300000|2025-07-11 05:55:00|3739.6|3735.2|3738.8|3735.8|3745.1|3737.9|3738.7|3732.3|105
1752213600000|2025-07-11 06:00:00|3738.7|3735.7|3743.6|3735.1|3744|3736.2|3738.7|3730|87
1752213900000|2025-07-11 06:05:00|3743.2|3734.6|3744.1|3738|3744.1|3740.4|3740.7|3732.7|103
1752214200000|2025-07-11 06:10:00|3743.4|3738.9|3741.4|3738.4|3744|3739.8|3738.6|3733.6|141
1752214500000|2025-07-11 06:15:00|3741.3|3738.3|3743.1|3740.1|3744.9|3741.9|3740.8|3736.1|152
1752214800000|2025-07-11 06:20:00|3742.9|3739.9|3743.5|3740.5|3744.6|3741.6|3742.1|3739.1|75
1752215100000|2025-07-11 06:25:00|3743.8|3740.8|3745.8|3740.3|3745.8|3742.8|3742.8|3737.7|120
1752215400000|2025-07-11 06:30:00|3745.3|3739.7|3743.1|3740.1|3745.3|3741.1|3741.3|3735.4|192
1752215700000|2025-07-11 06:35:00|3743.5|3740.5|3741.5|3738.5|3745.5|3742.1|3741.5|3737.8|276
1752216000000|2025-07-11 06:40:00|3741.6|3738.6|3740.7|3737.7|3742.2|3739.1|3739.7|3736.7|455
1752216300000|2025-07-11 06:45:00|3740.2|3737.2|3735.7|3732.7|3740.4|3737.4|3732.9|3728.9|618
1752216600000|2025-07-11 06:50:00|3735.8|3732.8|3734|3731|3736.7|3733.7|3733.6|3730.6|396
1752216900000|2025-07-11 06:55:00|3733.9|3730.9|3729.4|3726.4|3734.1|3731.1|3728.9|3725.9|401
1752217200000|2025-07-11 07:00:00|3729.3|3726.3|3733.2|3730.2|3735.2|3731.1|3728.3|3725.3|696
1752217500000|2025-07-11 07:05:00|3733|3730|3732.6|3729.6|3735.6|3732.6|3731.5|3728.5|480
1752217800000|2025-07-11 07:10:00|3732.5|3729.5|3732.3|3729.3|3735.5|3732.5|3731.5|3728|468
1752218100000|2025-07-11 07:15:00|3733.4|3728.4|3736.7|3730.8|3737.5|3733.2|3732|3728.4|248
1752218400000|2025-07-11 07:20:00|3737.3|3731.7|3736|3733|3737.7|3734.6|3734.1|3727.7|151
1752218700000|2025-07-11 07:25:00|3734.7|3731.7|3734.8|3731.8|3736.4|3733.4|3734.1|3730.5|43
1752219000000|2025-07-11 07:30:00|3734.3|3731.3|3734.9|3728.3|3737|3731.9|3730.6|3726.7|315
1752219300000|2025-07-11 07:35:00|3734.4|3727.8|3739.3|3730.9|3739.3|3733.3|3734.4|3726.7|222
1752219600000|2025-07-11 07:40:00|3739.1|3731.5|3743|3736.2|3743|3736.2|3738.3|3730.9|47
1752219900000|2025-07-11 07:45:00|3745.1|3736|3743.4|3736.4|3745.8|3740.1|3739.9|3734.8|269
1752220200000|2025-07-11 07:50:00|3743.2|3736.2|3743|3736.2|3745.5|3737.7|3741.7|3736.2|191
1752220500000|2025-07-11 07:55:00|3742.3|3734|3745.5|3736.5|3745.5|3737.8|3737.4|3733.4|113
1752220800000|2025-07-11 08:00:00|3745.7|3736.7|3745.5|3742.5|3746|3743|3744.7|3736.6|123
1752221100000|2025-07-11 08:05:00|3745.7|3742.7|3744.4|3741.4|3746.1|3743.1|3743.5|3740.3|178
1752221400000|2025-07-11 08:10:00|3744.5|3741.5|3745.3|3742.3|3745.9|3742.9|3743.7|3740.7|177
1752221700000|2025-07-11 08:15:00|3745.4|3742.4|3749|3742.5|3750|3745.3|3744.8|3741.1|228
1752222000000|2025-07-11 08:20:00|3747.9|3742.1|3750|3744.6|3750|3745.6|3747.9|3741.2|53
1752222300000|2025-07-11 08:25:00|3749.8|3745.3|3749.4|3744.2|3749.9|3745.3|3748.3|3743|55
1752222600000|2025-07-11 08:30:00|3749.5|3744.3|3749.3|3742.4|3749.9|3744.3|3748.9|3742|143
1752222900000|2025-07-11 08:35:00|3749.5|3742.5|3751.8|3745.6|3752.1|3745.6|3749|3742.4|65
1752223200000|2025-07-11 08:40:00|3752.2|3744.7|3754.4|3746.4|3754.9|3748.3|3750.7|3744.7|78
1752223500000|2025-07-11 08:45:00|3754.9|3747.1|3753.1|3747.7|3757.2|3749|3751.4|3747.1|316
1752223800000|2025-07-11 08:50:00|3751.7|3748.7|3748.4|3742.6|3756.6|3749.4|3748.4|3742.6|145
1752224100000|2025-07-11 08:55:00|3747.4|3743.3|3747.7|3744.7|3748.7|3745.7|3746.6|3742.3|213
1752224400000|2025-07-11 09:00:00|3747.9|3744.9|3752.2|3745.4|3753.6|3745.6|3747.4|3742.4|59
1752224700000|2025-07-11 09:05:00|3751.4|3746.5|3751.3|3745.3|3752.9|3747.2|3749.5|3744.5|132
1752225000000|2025-07-11 09:10:00|3751.4|3745.4|3751.6|3746|3752.1|3746.2|3751.2|3744.8|234
1752225300000|2025-07-11 09:15:00|3751.3|3745.8|3751.6|3745.3|3752.1|3746.9|3749.9|3744.8|178
1752225600000|2025-07-11 09:20:00|3751.7|3745.1|3752.1|3745.9|3752.1|3747.7|3750.7|3745|115
1752225900000|2025-07-11 09:25:00|3756.6|3745.7|3754.5|3748.3|3756.6|3748.3|3754.5|3744.9|10
1752226200000|2025-07-11 09:30:00|3758.5|3749.4|3760.7|3755.6|3762.1|3757|3756.1|3749.1|114
1752226500000|2025-07-11 09:35:00|3760.2|3755|3759|3753.2|3761.5|3756.1|3757.7|3753.2|149
1752226800000|2025-07-11 09:40:00|3758.2|3753.4|3761.1|3754.2|3761.1|3757.3|3758.1|3753.2|23
1752227100000|2025-07-11 09:45:00|3760.2|3754.8|3760.7|3753|3763.1|3757.4|3760.2|3753|28
1752227400000|2025-07-11 09:50:00|3760.2|3753.9|3758.7|3753.2|3760.8|3755.6|3758.7|3752.1|29
1752227700000|2025-07-11 09:55:00|3757.8|3754.8|3759.7|3754.2|3762.9|3755.5|3756.6|3752.8|275
1752228000000|2025-07-11 10:00:00|3758.9|3755.9|3756.4|3753.4|3762.9|3755.9|3753.9|3750.4|176
1752228300000|2025-07-11 10:05:00|3756.5|3753.5|3759.7|3753.5|3760.3|3756|3756.5|3753.2|93
1752228600000|2025-07-11 10:10:00|3758.8|3754|3761.8|3755.4|3761.8|3756.2|3758.8|3754|25
1752228900000|2025-07-11 10:15:00|3760.9|3755.8|3763|3756.6|3763|3758.2|3760.9|3755.4|29
1752229200000|2025-07-11 10:20:00|3762.7|3756.7|3759.8|3756.8|3762.7|3757.7|3759.8|3755.7|51
1752229500000|2025-07-11 10:25:00|3759.7|3756.7|3758.9|3755.9|3761.6|3757|3757.6|3753.7|132
1752229800000|2025-07-11 10:30:00|3759.1|3756.1|3761|3755.7|3762.3|3758.2|3758.3|3754.3|113
1752230100000|2025-07-11 10:35:00|3759.5|3756.5|3759.5|3756.5|3760.1|3756.7|3757.1|3752.6|109
1752230400000|2025-07-11 10:40:00|3759.6|3756.6|3763.3|3756.5|3764.9|3759.3|3759.5|3755.8|92
1752230700000|2025-07-11 10:45:00|3763.2|3756.3|3760.1|3757.1|3763.3|3759.9|3760|3755.2|54
1752231000000|2025-07-11 10:50:00|3760.2|3757.2|3758.1|3755.1|3761.1|3757.7|3757.4|3752.8|246
1752231300000|2025-07-11 10:55:00|3757.9|3754.9|3751.2|3748.2|3757.9|3754.9|3750.4|3747.1|646
1752231600000|2025-07-11 11:00:00|3751.6|3748.6|3751.4|3748.4|3756.3|3753.3|3750.2|3747.1|542
1752231900000|2025-07-11 11:05:00|3751.5|3748.5|3749.2|3746.2|3752.7|3749.7|3748.7|3745.7|358
1752232200000|2025-07-11 11:10:00|3749.3|3746.3|3758.9|3755.9|3759.5|3756.3|3749.1|3746.1|493
1752232500000|2025-07-11 11:15:00|3758.7|3755.7|3753.3|3750.3|3759|3756|3753.2|3749.8|423
1752232800000|2025-07-11 11:20:00|3753.4|3750.4|3753.6|3750.6|3758.3|3755.3|3751.3|3748.3|494
1752233100000|2025-07-11 11:25:00|3755.1|3749.9|3753|3750|3756.5|3753.5|3750.7|3746.7|466
1752233400000|2025-07-11 11:30:00|3753.1|3750.1|3761.1|3754.9|3764.2|3757.8|3752.7|3749.7|365
1752233700000|2025-07-11 11:35:00|3760.9|3755.2|3759.9|3756.9|3764.2|3760.6|3759|3755.1|241
1752234000000|2025-07-11 11:40:00|3760.1|3757.1|3760.2|3757.2|3763.4|3758.4|3756|3753|176
1752234300000|2025-07-11 11:45:00|3760.4|3757.4|3764.7|3759.1|3767.7|3760.7|3760.4|3756.1|395
1752234600000|2025-07-11 11:50:00|3764.5|3759.5|3766.2|3763.2|3766.7|3763.7|3763.3|3759.1|214
1752234900000|2025-07-11 11:55:00|3766.3|3763.3|3765.2|3762.2|3768.4|3764|3764.7|3761.1|107
1752235200000|2025-07-11 12:00:00|3765.4|3762.4|3761.2|3758.2|3769.5|3765.2|3761.2|3758.1|278
1752235500000|2025-07-11 12:05:00|3761.3|3758.3|3757|3754|3761.6|3758.3|3756.8|3753.8|294
1752235800000|2025-07-11 12:10:00|3757.2|3754.2|3756.3|3753.3|3762.6|3759.6|3756.1|3753.1|332
1752236100000|2025-07-11 12:15:00|3756.5|3753.5|3761.7|3758.7|3763.1|3759.4|3754.7|3751.7|319
1752236400000|2025-07-11 12:20:00|3761.4|3758.4|3757.3|3754.3|3765.8|3762.1|3757|3753.7|293
1752236700000|2025-07-11 12:25:00|3757.5|3754.5|3761.2|3758.2|3762.1|3759.1|3755.3|3751.8|229
1752237000000|2025-07-11 12:30:00|3762|3759|3768.6|3765.6|3771.5|3768.5|3762|3759|485
1752237300000|2025-07-11 12:35:00|3768.9|3765.9|3780.7|3773.9|3782.3|3776.8|3768.3|3765.3|844
1752237600000|2025-07-11 12:40:00|3780.8|3774|3778.4|3771.7|3787.7|3780|3778|3770.8|462
1752237900000|2025-07-11 12:45:00|3778|3773.1|3776.8|3770.4|3779|3773.1|3770.1|3766.5|295
1752238200000|2025-07-11 12:50:00|3777.3|3771.5|3772.3|3769.3|3779.7|3772.4|3768.8|3765.8|310
1752238500000|2025-07-11 12:55:00|3772.2|3769.2|3764.9|3759.5|3772.9|3769.4|3764.1|3757.6|461
1752238800000|2025-07-11 13:00:00|3763.7|3760.7|3775.1|3768.3|3778.2|3772.9|3761.8|3757.1|696
1752239100000|2025-07-11 13:05:00|3773.7|3769.2|3774.6|3771.6|3778.4|3774|3772.6|3767.2|516
1752239400000|2025-07-11 13:10:00|3774.2|3771.2|3772|3766.3|3777.6|3773|3768.5|3763.8|378
1752239700000|2025-07-11 13:15:00|3771.2|3768.2|3766.7|3760.5|3772|3768.2|3766.2|3759.2|207
1752240000000|2025-07-11 13:20:00|3766.6|3759.6|3761.3|3756.3|3766.6|3759.9|3756.8|3751.3|312
1752240300000|2025-07-11 13:25:00|3760.8|3755.7|3761.8|3756.2|3766.3|3761.5|3758.4|3753.6|646
1752240600000|2025-07-11 13:30:00|3762.6|3757.5|3780.1|3777.1|3780.1|3777.1|3761.1|3757.3|1105
1752240900000|2025-07-11 13:35:00|3779.6|3776.6|3788.1|3785.1|3788.4|3785.4|3774.6|3771.6|1086
1752241200000|2025-07-11 13:40:00|3788.3|3785.3|3773.3|3770.3|3790.9|3787.9|3771.3|3768.3|1181
1752241500000|2025-07-11 13:45:00|3772.2|3769.2|3770.8|3767.8|3774.5|3771.5|3764.2|3761.2|1009
1752241800000|2025-07-11 13:50:00|3771.4|3768.4|3779.2|3776.2|3779.9|3776.9|3768.7|3765.7|1005
1752242100000|2025-07-11 13:55:00|3779.3|3776.3|3783.7|3780.7|3784.5|3781.5|3779|3775.2|980
1752242400000|2025-07-11 14:00:00|3783.6|3780.6|3790|3787|3792|3789|3779.1|3776.1|963
1752242700000|2025-07-11 14:05:00|3789.9|3786.9|3796.3|3793.3|3796.5|3793.5|3789.9|3784.2|785
1752243000000|2025-07-11 14:10:00|3796.4|3793.4|3800.1|3797.1|3800.4|3798.1|3795.7|3792.7|516
1752243300000|2025-07-11 14:15:00|3800.2|3797.2|3800.5|3797.5|3800.5|3798.2|3797.5|3794.5|587
1752243600000|2025-07-11 14:20:00|3800.1|3797.1|3812|3809|3812|3809|3799.2|3796.2|805
1752243900000|2025-07-11 14:25:00|3811.9|3808.9|3821.5|3818.5|3822.3|3819.3|3810.7|3807|753
1752244200000|2025-07-11 14:30:00|3821.7|3818.7|3817|3814|3825.4|3823.1|3811.6|3808.6|805
1752244500000|2025-07-11 14:35:00|3816.8|3813.8|3810.4|3807.4|3818.5|3814.8|3809.9|3806.9|823
1752244800000|2025-07-11 14:40:00|3809.9|3806.9|3818|3815|3820.8|3816.5|3804.8|3801.9|995
1752245100000|2025-07-11 14:45:00|3817.5|3814.5|3819.3|3816.3|3822.3|3819.2|3814.1|3810.7|645
1752245400000|2025-07-11 14:50:00|3818.9|3815.9|3819.1|3816.1|3821|3818|3816.1|3813.1|606
1752245700000|2025-07-11 14:55:00|3818.4|3816.4|3813|3810|3818.5|3816.5|3811|3808|592
1752246000000|2025-07-11 15:00:00|3812.8|3809.8|3820.8|3818.8|3820.8|3818.8|3811.6|3808.6|553
1752246300000|2025-07-11 15:05:00|3820.3|3818.3|3819.9|3816.9|3824.3|3821.3|3819.9|3816.9|615
1752246600000|2025-07-11 15:10:00|3820|3817|3821.8|3818.8|3823.8|3820.8|3817.3|3814.3|471
1752246900000|2025-07-11 15:15:00|3821.9|3818.9|3824.9|3821.9|3825|3822|3818.7|3815.7|506
1752247200000|2025-07-11 15:20:00|3825|3822|3829.3|3826.3|3829.6|3826.6|3824.2|3821.2|429
1752247500000|2025-07-11 15:25:00|3828.7|3825.7|3832.2|3829.2|3834.4|3831.4|3828.3|3825.3|558
1752247800000|2025-07-11 15:30:00|3832.3|3829.3|3832.8|3829.8|3835.8|3832.8|3831|3828|501
1752248100000|2025-07-11 15:35:00|3833.3|3830.3|3826.4|3823.4|3835.2|3832.2|3824.9|3821.9|525
1752248400000|2025-07-11 15:40:00|3826.3|3823.3|3820.2|3817.2|3830.1|3827.1|3819.3|3816.3|532
1752248700000|2025-07-11 15:45:00|3819.6|3817.6|3815.8|3812.8|3822.4|3819.4|3813.2|3810.2|582
1752249000000|2025-07-11 15:50:00|3815.9|3812.9|3814|3811|3819.7|3816.7|3812.6|3809.6|562
1752249300000|2025-07-11 15:55:00|3813.9|3810.9|3820|3817|3820|3817|3813.7|3810.7|309
1752249600000|2025-07-11 16:00:00|3819.9|3816.9|3826|3823|3826.9|3823.9|3819.4|3816.4|541
1752249900000|2025-07-11 16:05:00|3826.2|3823.2|3821.6|3818.6|3826.2|3823.2|3820.6|3817.6|409
1752250200000|2025-07-11 16:10:00|3821.3|3818.3|3821.9|3818.9|3821.9|3818.9|3818.3|3815.3|385
1752250500000|2025-07-11 16:15:00|3821.7|3818.7|3824.7|3821.7|3825.6|3822.6|3820.5|3817.5|306
1752250800000|2025-07-11 16:20:00|3824.8|3821.8|3825.2|3822.2|3826.1|3823.1|3823.4|3820.4|339
1752251100000|2025-07-11 16:25:00|3825.8|3822.8|3830.2|3827.2|3830.5|3827.2|3825.3|3822.3|391
1752251400000|2025-07-11 16:30:00|3830.1|3827.1|3835.2|3832.2|3835.8|3832.8|3829.7|3824.4|323
1752251700000|2025-07-11 16:35:00|3835|3832|3838.7|3835.7|3839|3836|3834.1|3831.1|366
1752252000000|2025-07-11 16:40:00|3839|3836|3836.5|3833.5|3839.1|3836.1|3833.2|3830.2|289
1752252300000|2025-07-11 16:45:00|3836.4|3833.4|3840.6|3837.6|3842.3|3838.8|3836.4|3833.4|210
1752252600000|2025-07-11 16:50:00|3841.1|3838.1|3839.6|3836.6|3841.1|3838.5|3837.5|3834.5|318
1752252900000|2025-07-11 16:55:00|3839.7|3836.7|3837.5|3834.5|3841.4|3838.4|3837.1|3833.1|405
1752253200000|2025-07-11 17:00:00|3836.6|3833.6|3836.6|3833.6|3840.2|3837.2|3835|3832|361
1752253500000|2025-07-11 17:05:00|3836.9|3833.9|3838|3835|3839.7|3836.7|3836.5|3833.5|332
1752253800000|2025-07-11 17:10:00|3838.2|3835.2|3839.2|3836.2|3840.5|3837.5|3836.1|3833.1|363
1752254100000|2025-07-11 17:15:00|3839.3|3836.3|3839.6|3836.6|3842.7|3839.7|3839|3836|365
1752254400000|2025-07-11 17:20:00|3840|3837|3834.6|3831.6|3842|3839|3834.5|3831.5|407
1752254700000|2025-07-11 17:25:00|3836.2|3833.2|3830.7|3827.7|3837.8|3834.8|3829.7|3826.7|675
1752255000000|2025-07-11 17:30:00|3830.6|3827.6|3838.5|3835.5|3839.6|3836.1|3830.1|3827.1|381
1752255300000|2025-07-11 17:35:00|3838.7|3835.7|3834.9|3831.9|3839.1|3836.1|3834.5|3831.5|436
1752255600000|2025-07-11 17:40:00|3834.8|3831.8|3835.8|3832.8|3837.6|3834.6|3834.6|3831.8|249
1752255900000|2025-07-11 17:45:00|3835.5|3832.5|3838.7|3835.7|3839.1|3836.1|3835.5|3832.5|200
1752256200000|2025-07-11 17:50:00|3838.8|3835.8|3840.4|3837.4|3842.2|3839.2|3838.4|3835.4|252
1752256500000|2025-07-11 17:55:00|3840.6|3837.6|3845.9|3840.7|3845.9|3842.9|3840.3|3837.3|203
1752256800000|2025-07-11 18:00:00|3845.7|3840.1|3847.3|3844.3|3848.8|3845.8|3844.9|3840.1|241
1752257100000|2025-07-11 18:05:00|3847.5|3844.5|3848.3|3845.3|3848.8|3845.8|3846.3|3843.4|354
1752257400000|2025-07-11 18:10:00|3848.2|3845.2|3846|3843|3848.2|3845.2|3845.5|3842.5|270
1752257700000|2025-07-11 18:15:00|3846.1|3843.1|3848|3845|3848|3845|3846|3843|279
1752258000000|2025-07-11 18:20:00|3847.8|3844.8|3846.5|3843.5|3848.5|3845.5|3845.5|3842.6|233
1752258300000|2025-07-11 18:25:00|3846.6|3843.6|3847.3|3844.3|3847.9|3844.9|3846.2|3843.2|266
1752258600000|2025-07-11 18:30:00|3847.2|3844.2|3849.2|3846.2|3849.9|3846.9|3846.5|3843.5|169
1752258900000|2025-07-11 18:35:00|3849.7|3846.7|3851.4|3848.4|3851.5|3849|3849|3846|202
1752259200000|2025-07-11 18:40:00|3850.7|3848.7|3850.4|3847.4|3851.4|3848.9|3848.3|3845.8|175
1752259500000|2025-07-11 18:45:00|3850.6|3847.6|3850.6|3848.6|3851.3|3848.8|3849.8|3846.8|109
1752259800000|2025-07-11 18:50:00|3850.7|3847.6|3851.2|3849.2|3851.9|3849.4|3849.9|3847.3|331
1752260100000|2025-07-11 18:55:00|3851.1|3849.1|3848.5|3845.5|3851.7|3849.2|3848|3845|280
1752260400000|2025-07-11 19:00:00|3848.6|3845.6|3850.7|3847.7|3851|3848|3847.4|3844.4|380
1752260700000|2025-07-11 19:05:00|3850.3|3847.3|3847.5|3844.5|3851.1|3847.7|3847.4|3844.1|258
1752261000000|2025-07-11 19:10:00|3847.8|3844.8|3850|3847|3850.4|3847.4|3847.5|3844.5|142
1752261300000|2025-07-11 19:15:00|3850.1|3847.1|3850.3|3847.3|3851.3|3848.3|3849.7|3846.7|105
1752261600000|2025-07-11 19:20:00|3850.1|3847.1|3851.3|3848.3|3851.5|3848.5|3849.3|3846.3|126
1752261900000|2025-07-11 19:25:00|3851.4|3848.4|3854.7|3851.7|3854.8|3852|3851.2|3848.2|153
1752262200000|2025-07-11 19:30:00|3853.6|3851.6|3853.7|3850.7|3855.5|3853|3852.1|3849.1|125
1752262500000|2025-07-11 19:35:00|3853.6|3850.6|3851.7|3848.7|3854.9|3851.9|3849.9|3846.9|192
1752262800000|2025-07-11 19:40:00|3851.6|3848.6|3852.7|3849.7|3852.7|3849.7|3850.9|3847.9|139
1752263100000|2025-07-11 19:45:00|3852.5|3849.5|3852.3|3849.3|3853.2|3850.2|3850.8|3847.8|109
1752263400000|2025-07-11 19:50:00|3852.4|3849.4|3852.7|3849.7|3853.6|3850.6|3851.7|3848.7|128
1752263700000|2025-07-11 19:55:00|3852.9|3849.9|3852|3849|3853.4|3850.8|3849.5|3847.3|225
1752264000000|2025-07-11 20:00:00|3851.9|3848.9|3847.4|3844.4|3852|3849|3846.5|3843.5|184
1752264300000|2025-07-11 20:05:00|3847.5|3844.5|3847.1|3844.1|3849.2|3846.2|3845.1|3842.1|130
1752264600000|2025-07-11 20:10:00|3847.4|3844.4|3847.3|3844.3|3848|3845|3846.1|3843.1|95
1752264900000|2025-07-11 20:15:00|3847.2|3844.2|3847.1|3844.1|3847.6|3844.6|3846.7|3843.7|54
1752265200000|2025-07-11 20:20:00|3847.2|3844.2|3845.3|3842.3|3847.3|3844.3|3845|3842|79
1752265500000|2025-07-11 20:25:00|3845.2|3842.2|3843.3|3840.3|3845.2|3842.2|3843.3|3840.3|64
1752265800000|2025-07-11 20:30:00|3843.4|3840.4|3846|3843|3846|3843|3840.5|3837.5|79
1752266100000|2025-07-11 20:35:00|3845.9|3842.9|3844.1|3841.1|3845.9|3842.9|3843.9|3840.9|71
1752266400000|2025-07-11 20:40:00|3844.3|3841.3|3844.5|3841.5|3844.8|3841.8|3843.2|3840.2|64
1752266700000|2025-07-11 20:45:00|3844.4|3841.4|3843.1|3840.1|3844.5|3841.5|3843.1|3840.1|44
1752267000000|2025-07-11 20:50:00|3843|3840|3845.3|3842.3|3846.7|3843.7|3842.8|3839.8|146
1752267300000|2025-07-11 20:55:00|3844.5|3841.5|3841.4|3838.4|3846|3843|3840.7|3837.7|269
1752444000000|2025-07-13 22:00:00|3858|3849|3846.2|3837.2|3860.4|3857.4|3844.8|3835.8|294
1752444300000|2025-07-13 22:05:00|3846.8|3837.8|3854.2|3845.2|3862.7|3854.2|3846.8|3837.8|316
1752444600000|2025-07-13 22:10:00|3854.3|3845.3|3853.9|3850.9|3860.4|3852.5|3852.8|3843.8|651
1752444900000|2025-07-13 22:15:00|3853.4|3850.4|3851.7|3845.3|3853.4|3850.4|3848.2|3842.8|370
1752445200000|2025-07-13 22:20:00|3852|3845.4|3852.6|3846.9|3853.1|3847.4|3849|3840.7|394
1752445500000|2025-07-13 22:25:00|3853|3847.1|3852.6|3846.7|3853.5|3847.1|3852.5|3844.9|225
1752445800000|2025-07-13 22:30:00|3852.3|3846.1|3851.8|3844.7|3853|3846.3|3847.3|3838.7|441
1752446100000|2025-07-13 22:35:00|3851.7|3844.5|3849.6|3843.3|3851.7|3844.5|3847.7|3839.9|398
1752446400000|2025-07-13 22:40:00|3849.5|3843.2|3845.5|3842.5|3850.1|3846.3|3845.5|3841.8|310
1752446700000|2025-07-13 22:45:00|3845.6|3842.6|3846.8|3843.8|3847.4|3844.2|3843.3|3839.2|229
1752447000000|2025-07-13 22:50:00|3846.6|3843.6|3850.9|3847.9|3851|3848|3845.2|3841.6|189
1752447300000|2025-07-13 22:55:00|3851.1|3848.1|3850.4|3847.4|3853|3850|3849.3|3844.8|142
1752447600000|2025-07-13 23:00:00|3850.2|3847.2|3848.7|3845.7|3851.9|3848.5|3847.5|3844.5|203
1752447900000|2025-07-13 23:05:00|3847.8|3844.8|3848|3845|3851.3|3846.3|3846.9|3843.3|224
1752448200000|2025-07-13 23:10:00|3848.1|3845.1|3849.1|3843.6|3850.1|3845.3|3846.2|3841.9|218
1752448500000|2025-07-13 23:15:00|3849|3843.7|3848.1|3843.1|3850.3|3846|3847|3841.7|257
1752448800000|2025-07-13 23:20:00|3847.2|3844.2|3848.1|3842.4|3848.5|3845.4|3844.1|3839.1|305
1752449100000|2025-07-13 23:25:00|3848|3842.6|3853.3|3844.3|3853.4|3844.4|3846.1|3840.3|228
1752449400000|2025-07-13 23:30:00|3853.5|3844.5|3850.7|3841.7|3853.6|3844.6|3849.8|3840.8|183
1752449700000|2025-07-13 23:35:00|3850.9|3841.9|3853.6|3844.6|3853.6|3844.6|3850.3|3841.3|160
1752450000000|2025-07-13 23:40:00|3853.5|3844.5|3853|3844.1|3855.4|3846.4|3852.7|3843.8|149
1752450300000|2025-07-13 23:45:00|3851.1|3842.1|3853.9|3844.9|3855|3846|3851.1|3842.1|74
1752450600000|2025-07-13 23:50:00|3854.2|3845.2|3857.5|3849.1|3858|3849.5|3853.9|3844.9|117
1752450900000|2025-07-13 23:55:00|3857.4|3849.2|3853.9|3848.1|3858.5|3851.1|3853.9|3847.3|236
1752451200000|2025-07-14 00:00:00|3853.5|3848.4|3854.6|3851.6|3857.5|3852.9|3852.8|3846.7|479
1752451500000|2025-07-14 00:05:00|3854.3|3851.3|3854.8|3847.4|3858.5|3854.1|3853.4|3846.7|350
1752451800000|2025-07-14 00:10:00|3854.7|3847.5|3856.2|3847.2|3857|3848|3852.8|3844.1|345
1752452100000|2025-07-14 00:15:00|3856.3|3847.3|3856.9|3847.9|3857.1|3848.1|3854.9|3845.9|220
1752452400000|2025-07-14 00:20:00|3856.7|3847.7|3857.9|3848.9|3858|3849|3855.7|3846.7|233
1752452700000|2025-07-14 00:25:00|3858|3849|3860.6|3851.6|3861.4|3852.4|3856.8|3847.8|196
1752453000000|2025-07-14 00:30:00|3860.7|3851.7|3854.9|3845.9|3862|3853|3854.9|3845.9|320
1752453300000|2025-07-14 00:35:00|3855.3|3846.3|3857.3|3848.3|3858.4|3849.4|3854.9|3845.9|276
1752453600000|2025-07-14 00:40:00|3857.2|3848.2|3856.2|3847.2|3858.2|3849.2|3855.9|3846.9|142
1752453900000|2025-07-14 00:45:00|3855.9|3846.9|3855.8|3846.8|3858.1|3849.1|3854.5|3845.5|290
1752454200000|2025-07-14 00:50:00|3855.7|3846.7|3854.2|3845.2|3856.8|3847.8|3852.1|3843.1|385
1752454500000|2025-07-14 00:55:00|3854.3|3845.3|3855.5|3846.5|3856.2|3847.2|3852.3|3843.5|553
1752454800000|2025-07-14 01:00:00|3855.4|3846.4|3861.5|3858.5|3865.1|3860.7|3851.7|3842.9|759
1752455100000|2025-07-14 01:05:00|3861.6|3858.6|3841.6|3838.6|3862.5|3859.5|3841.4|3837.9|780
1752455400000|2025-07-14 01:10:00|3841.9|3838.9|3851.9|3848.9|3852.1|3849.1|3841.8|3838.2|719
1752455700000|2025-07-14 01:15:00|3852.2|3849.2|3852.5|3849.5|3857.2|3853.1|3847.6|3843.4|742
1752456000000|2025-07-14 01:20:00|3852.3|3849.3|3855.2|3852.2|3859|3855.9|3852.2|3848.8|717
1752456300000|2025-07-14 01:25:00|3855.6|3850.5|3860.2|3857.2|3861.2|3858.2|3854.3|3850.5|461
1752456600000|2025-07-14 01:30:00|3860|3857|3863.7|3858.3|3864.8|3861.5|3858.7|3851.8|379
1752456900000|2025-07-14 01:35:00|3864.8|3858.7|3862.8|3859.8|3865.2|3860.6|3859.6|3855.2|355
1752457200000|2025-07-14 01:40:00|3863|3860|3863.8|3860.8|3864.8|3861.8|3860.1|3857.1|375
1752457500000|2025-07-14 01:45:00|3863.6|3860.6|3863.1|3860.1|3864.9|3861.7|3860.1|3857.1|434
1752457800000|2025-07-14 01:50:00|3863|3860|3861.3|3858.3|3866.9|3862.6|3861|3857.7|448
1752458100000|2025-07-14 01:55:00|3861.2|3858.2|3864|3861|3865.5|3862.5|3859.2|3856.2|430
1752458400000|2025-07-14 02:00:00|3863.7|3860.7|3861.5|3858.5|3865|3862|3860.2|3857.2|415
1752458700000|2025-07-14 02:05:00|3861.9|3858.9|3853.3|3850.3|3862.8|3859.8|3853|3850|442
1752459000000|2025-07-14 02:10:00|3853.8|3850.8|3856.1|3853.1|3858|3855|3852.8|3849.5|314
1752459300000|2025-07-14 02:15:00|3856.2|3853.2|3858.6|3855.6|3861.1|3858.1|3855|3852|220
1752459600000|2025-07-14 02:20:00|3858.5|3855.5|3862.7|3859.7|3863.2|3860.2|3858.3|3855.3|198
1752459900000|2025-07-14 02:25:00|3863.1|3860.1|3863|3860|3864.5|3861.3|3862.2|3859.2|219
1752460200000|2025-07-14 02:30:00|3863.3|3860.3|3860.9|3857.9|3866.2|3863.2|3860.4|3857.4|211
1752460500000|2025-07-14 02:35:00|3860.7|3857.7|3859.7|3856.7|3861.3|3858.3|3857.3|3854.3|209
1752460800000|2025-07-14 02:40:00|3859.6|3856.6|3857.3|3854.3|3859.6|3856.6|3853.6|3850.6|269
1752461100000|2025-07-14 02:45:00|3857.2|3854.2|3855.9|3852.9|3859.8|3856.8|3855.6|3852.6|225
1752461400000|2025-07-14 02:50:00|3855.6|3852.6|3854.3|3851.3|3855.7|3852.7|3850.4|3847.4|171
1752461700000|2025-07-14 02:55:00|3853.8|3850.8|3857.3|3854.3|3857.6|3854.6|3853.7|3849.9|97
1752462000000|2025-07-14 03:00:00|3857.6|3854.6|3858.1|3855.1|3861.1|3858.1|3855.9|3852.9|203
1752462300000|2025-07-14 03:05:00|3857.9|3854.9|3862.2|3859.2|3862.5|3859.5|3857.9|3854.9|193
1752462600000|2025-07-14 03:10:00|3862.5|3859.5|3866.2|3863.2|3870.4|3865.9|3862.4|3859.4|284
1752462900000|2025-07-14 03:15:00|3865.7|3862.7|3862.2|3859.2|3867.2|3863.5|3861.1|3857.8|398
1752463200000|2025-07-14 03:20:00|3862.4|3859.4|3863.8|3860.8|3864.9|3861.9|3861.5|3858.3|359
1752463500000|2025-07-14 03:25:00|3863.9|3860.9|3865.6|3862.6|3867.8|3863.9|3861.8|3858.8|444
1752463800000|2025-07-14 03:30:00|3865.4|3862.4|3864.2|3861.2|3869.5|3866.5|3864.2|3860.1|287
1752464100000|2025-07-14 03:35:00|3864.7|3861.7|3868.3|3865.3|3869.5|3865.3|3864.7|3861.7|67
1752464400000|2025-07-14 03:40:00|3868.1|3865.1|3869.1|3864|3869.3|3865.7|3866.8|3862.8|62
1752464700000|2025-07-14 03:45:00|3868.3|3865.3|3868.3|3863.2|3869.5|3866.2|3867.8|3863|56
1752465000000|2025-07-14 03:50:00|3867.8|3864.8|3870.7|3867.7|3871.9|3867.8|3867.4|3863|234
1752465300000|2025-07-14 03:55:00|3870.3|3867.3|3893.6|3890.6|3895.6|3891.5|3869.9|3865.1|443
1752465600000|2025-07-14 04:00:00|3895.2|3889.2|3884.4|3879.2|3895.2|3890.3|3883.2|3877.7|352
1752465900000|2025-07-14 04:05:00|3883.5|3880.5|3886|3883|3887.8|3884.7|3881.2|3877.7|376
1752466200000|2025-07-14 04:10:00|3886.4|3883.4|3891.2|3888.2|3893.7|3890.7|3884.9|3881.2|301
1752466500000|2025-07-14 04:15:00|3891.9|3888.9|3887.7|3884.7|3892.2|3889.2|3887|3884|223
1752466800000|2025-07-14 04:20:00|3887.5|3884.5|3887.6|3884.6|3891.9|3888.9|3885.7|3881.3|287
1752467100000|2025-07-14 04:25:00|3887.5|3884.5|3887.9|3884.9|3888|3885|3883.4|3880.4|307
1752467400000|2025-07-14 04:30:00|3886.7|3877.7|3894.5|3891.5|3897.1|3893.5|3886.7|3877.7|156
1752467700000|2025-07-14 04:35:00|3894.3|3891.3|3903.1|3897.8|3903.9|3899.8|3892.3|3889.3|363
1752468000000|2025-07-14 04:40:00|3902.7|3899.7|3897.8|3894.8|3902.7|3899.7|3895|3892|339
1752468300000|2025-07-14 04:45:00|3897.5|3894.5|3898.5|3895.5|3901.7|3898.7|3895.9|3892.9|340
1752468600000|2025-07-14 04:50:00|3898.6|3895.6|3900.5|3895.3|3900.8|3897.8|3896.9|3893.9|157
1752468900000|2025-07-14 04:55:00|3898.7|3895.7|3906.3|3903.3|3909.3|3905|3898.7|3895.7|338
1752469200000|2025-07-14 05:00:00|3906|3903|3903.2|3898|3908.9|3905|3900|3897|309
1752469500000|2025-07-14 05:05:00|3902.7|3897.4|3907.9|3904.9|3910.7|3906.2|3901.1|3897.4|259
1752469800000|2025-07-14 05:10:00|3908.2|3905.2|3907.1|3904.1|3911|3905.2|3904.2|3901.2|88
1752470100000|2025-07-14 05:15:00|3907.3|3904.3|3904.4|3901.4|3908.5|3904.5|3903.5|3900.5|155
1752470400000|2025-07-14 05:20:00|3904.6|3901.6|3901.2|3898.2|3908.2|3903.7|3899.9|3896.2|182
1752470700000|2025-07-14 05:25:00|3901|3898|3893.3|3890.3|3903.8|3898.3|3893.1|3890.1|143
1752471000000|2025-07-14 05:30:00|3894.3|3891.3|3894.5|3891.5|3901|3898|3890.9|3887.9|361
1752471300000|2025-07-14 05:35:00|3894.3|3891.3|3909.3|3903.7|3911.4|3906.1|3893.7|3890.7|329
1752471600000|2025-07-14 05:40:00|3910.3|3904.2|3907.7|3902.2|3911.3|3906.8|3904.4|3899.4|302
1752471900000|2025-07-14 05:45:00|3907.8|3901.7|3903.6|3900.6|3909.1|3906.1|3903.6|3899.8|255
1752472200000|2025-07-14 05:50:00|3903|3900|3907.3|3901.8|3915.6|3908.9|3901|3898|362
1752472500000|2025-07-14 05:55:00|3906.8|3901.2|3908|3905|3914.6|3908.7|3903.3|3898.1|280
1752472800000|2025-07-14 06:00:00|3908.5|3905.5|3899.1|3896.1|3911.1|3905.6|3897.6|3894.6|540
1752473100000|2025-07-14 06:05:00|3898.9|3895.9|3901.4|3898.4|3907.9|3903.6|3897|3893.8|526
1752473400000|2025-07-14 06:10:00|3903.2|3897.4|3905.2|3902.2|3907.3|3902.7|3899.3|3895.8|300
1752473700000|2025-07-14 06:15:00|3905.4|3902.4|3904.8|3901.8|3908.1|3904.7|3903.5|3900.5|228
1752474000000|2025-07-14 06:20:00|3904.6|3901.6|3903.8|3900.8|3909|3906|3902.7|3895|198
1752474300000|2025-07-14 06:25:00|3904.3|3901.3|3907|3904|3908.3|3905.3|3901.4|3898.1|210
1752474600000|2025-07-14 06:30:00|3907.1|3904.1|3900.2|3894.2|3907.1|3904.1|3898.1|3894.2|273
1752474900000|2025-07-14 06:35:00|3899.6|3894|3897.9|3894.9|3900.3|3896.6|3893.8|3889.2|209
1752475200000|2025-07-14 06:40:00|3897.6|3894.6|3896.8|3890.7|3899|3895.9|3894.2|3888.8|214
1752475500000|2025-07-14 06:45:00|3896.2|3889.6|3899.7|3896.7|3902.1|3897.2|3892.4|3889.1|216
1752475800000|2025-07-14 06:50:00|3900.1|3897.1|3897.2|3894.2|3903.2|3898.3|3896.9|3892.6|148
1752476100000|2025-07-14 06:55:00|3897.3|3894.3|3897.3|3894.3|3899.1|3895.3|3896.8|3892.4|54
1752476400000|2025-07-14 07:00:00|3897.1|3894.1|3884.8|3881.8|3897.1|3894.1|3883.4|3880.4|367
1752476700000|2025-07-14 07:05:00|3885.3|3882.3|3894.1|3891.1|3897.1|3893.6|3882.6|3879.7|416
1752477000000|2025-07-14 07:10:00|3895|3890|3897.9|3894.9|3898.7|3895.3|3890.7|3886.9|240
1752477300000|2025-07-14 07:15:00|3898.2|3895.2|3900.7|3897.7|3901|3898|3896.2|3893.2|270
1752477600000|2025-07-14 07:20:00|3901.6|3898.6|3901|3898|3902.3|3899.3|3899.2|3896.2|157
1752477900000|2025-07-14 07:25:00|3901.2|3898.2|3902.3|3899.3|3903.4|3900.4|3900.4|3897.4|140
1752478200000|2025-07-14 07:30:00|3902.5|3899.5|3902.4|3899.4|3904.4|3901.4|3897|3894|124
1752478500000|2025-07-14 07:35:00|3902.5|3899.5|3901.8|3898.8|3903|3900|3898.9|3895.9|109
1752478800000|2025-07-14 07:40:00|3902.5|3899.5|3904.6|3901.6|3907|3904|3901.6|3898.6|222
1752479100000|2025-07-14 07:45:00|3904.7|3901.7|3901.7|3898.7|3905.4|3902.4|3900.4|3897.4|379
1752479400000|2025-07-14 07:50:00|3901.5|3898.5|3900.9|3897.9|3902.8|3899.8|3899.2|3896.2|289
1752479700000|2025-07-14 07:55:00|3900.5|3897.5|3899.4|3896.4|3901.7|3898.7|3897.6|3894.6|534
1752480000000|2025-07-14 08:00:00|3899.6|3896.6|3899.7|3896.7|3899.8|3896.8|3892.1|3889.1|371
1752480300000|2025-07-14 08:05:00|3899.5|3896.5|3896.5|3893.5|3900.6|3897.6|3894.4|3891.4|184
1752480600000|2025-07-14 08:10:00|3896.2|3893.2|3898.5|3895.5|3898.5|3895.5|3893.1|3890.1|199
1752480900000|2025-07-14 08:15:00|3898.2|3895.2|3898.6|3895.6|3900.2|3897.2|3897.2|3894.2|96
1752481200000|2025-07-14 08:20:00|3898.5|3895.5|3896.6|3893.6|3898.5|3895.5|3894.7|3891.7|196
1752481500000|2025-07-14 08:25:00|3896.5|3893.5|3894.4|3891.4|3898.4|3895.4|3893.9|3890.9|215
1752481800000|2025-07-14 08:30:00|3894.2|3891.2|3890.9|3887.9|3894.3|3891.3|3890.2|3887.7|258
1752482100000|2025-07-14 08:35:00|3890.8|3887.8|3891.1|3888.1|3891.8|3888.8|3890|3887|375
1752482400000|2025-07-14 08:40:00|3892.6|3889.6|3898.2|3895.2|3898.9|3895.9|3892.1|3889.1|436
1752482700000|2025-07-14 08:45:00|3898.3|3895.3|3898.8|3895.8|3900.3|3897.3|3896.8|3893.8|315
1752483000000|2025-07-14 08:50:00|3898.7|3895.7|3899.5|3896.5|3900.2|3897.2|3898|3895|211
1752483300000|2025-07-14 08:55:00|3899.6|3896.6|3899.8|3896.8|3901.2|3898.2|3899.2|3896.2|204
1752483600000|2025-07-14 09:00:00|3899.9|3896.9|3901.7|3898.7|3902|3899|3897.6|3894.6|174
1752483900000|2025-07-14 09:05:00|3902.1|3899.1|3905.1|3902.1|3906.4|3903.9|3901.4|3898.4|277
1752484200000|2025-07-14 09:10:00|3905|3902|3904.8|3901.8|3906.9|3904.1|3904.2|3901.2|207
1752484500000|2025-07-14 09:15:00|3904.9|3901.9|3908.3|3905.3|3908.7|3905.7|3904.5|3901.5|215
1752484800000|2025-07-14 09:20:00|3908.1|3905.1|3911.9|3908.9|3912.8|3909.8|3908.1|3905.1|300
1752485100000|2025-07-14 09:25:00|3912|3909|3914.4|3911.4|3914.8|3911.8|3912|3909|134
1752485400000|2025-07-14 09:30:00|3913.8|3910.8|3912.6|3909.6|3914.2|3911.2|3910.8|3906.7|68
1752485700000|2025-07-14 09:35:00|3913.5|3910.5|3912|3909|3914.5|3911.5|3912|3909|88
1752486000000|2025-07-14 09:40:00|3912.1|3909.1|3911.8|3908.8|3912.8|3909.8|3911.6|3908.6|52
1752486300000|2025-07-14 09:45:00|3911.9|3908.9|3908.3|3905.3|3911.9|3908.9|3906.7|3903.7|67
1752486600000|2025-07-14 09:50:00|3908.5|3905.5|3904.1|3901.1|3908.5|3905.5|3903.3|3900.3|59
1752486900000|2025-07-14 09:55:00|3905.6|3902.6|3907.2|3904.2|3907.5|3904.5|3904.8|3901.8|63
1752487200000|2025-07-14 10:00:00|3907.4|3904.4|3908.7|3905.7|3910.8|3907.8|3907.4|3904.4|104
1752487500000|2025-07-14 10:05:00|3908.5|3905.5|3908.7|3905.7|3909.1|3906|3907.8|3904|41
1752487800000|2025-07-14 10:10:00|3908.6|3905.6|3909.4|3906.4|3911.1|3908.1|3908.6|3905.6|53
1752488100000|2025-07-14 10:15:00|3909.3|3906.3|3905.7|3902.7|3913.5|3909|3905.3|3901.7|149
1752488400000|2025-07-14 10:20:00|3905.6|3902.6|3908.9|3905.9|3909.5|3906.5|3904.7|3901|52
1752488700000|2025-07-14 10:25:00|3908.5|3905.5|3909.7|3906.7|3910.8|3907.8|3908.5|3905.5|96
1752489000000|2025-07-14 10:30:00|3909.8|3906.8|3907.8|3904.8|3911|3906.8|3905|3901.7|102
1752489300000|2025-07-14 10:35:00|3907.6|3904.6|3910.3|3907.3|3910.7|3907.7|3906.1|3902.2|51
1752489600000|2025-07-14 10:40:00|3910.1|3907.1|3908.9|3905.9|3911.5|3908.5|3908.7|3905.7|127
1752489900000|2025-07-14 10:45:00|3908.7|3905.7|3906.5|3903.5|3909.1|3906.1|3906.4|3903.4|83
1752490200000|2025-07-14 10:50:00|3906.4|3903.4|3907.7|3904.7|3908.8|3905.8|3904.2|3901.2|76
1752490500000|2025-07-14 10:55:00|3907.5|3904.5|3904|3901|3908.4|3905.4|3902.8|3899.8|154
1752490800000|2025-07-14 11:00:00|3903.9|3900.9|3904.5|3902.5|3907.6|3902.5|3899.7|3896.7|204
1752491100000|2025-07-14 11:05:00|3904.2|3902.2|3903.4|3900.4|3909.4|3906.4|3903.4|3900.4|166
1752491400000|2025-07-14 11:10:00|3903.7|3900.7|3906.4|3903.4|3908.4|3905.4|3903.4|3900.4|171
1752491700000|2025-07-14 11:15:00|3906.7|3903.7|3905.8|3902.8|3908.8|3905.8|3904.6|3901.6|181
1752492000000|2025-07-14 11:20:00|3905.9|3902.9|3897.5|3894.5|3907.2|3904.2|3895.6|3893|386
1752492300000|2025-07-14 11:25:00|3897.6|3894.6|3899.2|3896.2|3902.3|3899.3|3892.6|3890.4|324
1752492600000|2025-07-14 11:30:00|3898.7|3895.7|3902.9|3899.9|3902.9|3900.7|3898.4|3895.4|128
1752492900000|2025-07-14 11:35:00|3902.7|3899.7|3905.2|3902.2|3908.9|3905.9|3899.8|3896.8|201
1752493200000|2025-07-14 11:40:00|3905.4|3902.4|3908.4|3906.4|3910.6|3907.6|3905.4|3902.4|166
1752493500000|2025-07-14 11:45:00|3908.7|3906.7|3903.3|3900.3|3908.8|3906.7|3901.4|3898.4|291
1752493800000|2025-07-14 11:50:00|3903.4|3900.4|3902.4|3899.4|3904.7|3901.7|3899.3|3896.3|210
1752494100000|2025-07-14 11:55:00|3902.3|3899.3|3899.1|3896.1|3903.4|3901.1|3897.9|3894.9|207
1752494400000|2025-07-14 12:00:00|3899.4|3896.4|3902.6|3900.6|3904.9|3902.2|3898.1|3895.1|291
1752494700000|2025-07-14 12:05:00|3902.7|3900.7|3897.5|3895.5|3903.7|3901.3|3896.7|3894.7|291
1752495000000|2025-07-14 12:10:00|3897.6|3895.6|3902.9|3899.9|3902.9|3899.9|3895.4|3893|274
1752495300000|2025-07-14 12:15:00|3903.1|3900.1|3904.7|3901.7|3906.8|3903.8|3902.2|3899.9|234
1752495600000|2025-07-14 12:20:00|3905.2|3902.2|3898.5|3895.5|3905.2|3902.2|3896.6|3893.5|305
1752495900000|2025-07-14 12:25:00|3898.3|3895.3|3903.2|3900.2|3903.5|3901.2|3897.1|3894.1|338
1752496200000|2025-07-14 12:30:00|3902.6|3899.6|3895.2|3892.2|3903.9|3900.9|3887.3|3884.7|624
1752496500000|2025-07-14 12:35:00|3895|3892|3891.4|3888.4|3895.1|3892.1|3888.6|3885.6|435
1752496800000|2025-07-14 12:40:00|3890.6|3887.6|3883.1|3881.1|3894|3891|3878.3|3875.8|373
1752497100000|2025-07-14 12:45:00|3884.2|3881.2|3886|3883|3888.7|3885.7|3881.6|3879.4|442
1752497400000|2025-07-14 12:50:00|3886.4|3883.4|3890.9|3888.9|3893|3890.6|3885.8|3882.8|348
1752497700000|2025-07-14 12:55:00|3890.6|3888.6|3887.4|3885.4|3892.4|3889.6|3886.7|3884.2|328
1752498000000|2025-07-14 13:00:00|3888.5|3885.5|3887.3|3885.3|3889.1|3886.1|3874.8|3872.4|817
1752498300000|2025-07-14 13:05:00|3887.4|3885.4|3866.1|3863.1|3889.2|3885.4|3865.3|3862.3|560
1752498600000|2025-07-14 13:10:00|3865.6|3862.6|3876.2|3873.2|3879.4|3876.4|3863.8|3860.8|445
1752498900000|2025-07-14 13:15:00|3876.4|3873.4|3869.4|3866.4|3878.7|3875.7|3867.2|3864.2|425
1752499200000|2025-07-14 13:20:00|3869.1|3866.1|3877.7|3874.7|3879.5|3876.5|3867.5|3864.5|391
1752499500000|2025-07-14 13:25:00|3878.2|3875.2|3877.2|3874.2|3879.6|3876.6|3876.7|3873.7|306
1752499800000|2025-07-14 13:30:00|3876.9|3873.9|3878.2|3875.2|3884.2|3881.6|3873.8|3870.8|795
1752500100000|2025-07-14 13:35:00|3877.7|3874.7|3881.2|3878.2|3882.5|3879.5|3877.1|3874.1|805
1752500400000|2025-07-14 13:40:00|3880.8|3877.8|3878|3875|3885.5|3882.5|3876.4|3873.4|644
1752500700000|2025-07-14 13:45:00|3877.8|3874.8|3879.3|3876.3|3880.6|3877.6|3873.6|3870.6|548
1752501000000|2025-07-14 13:50:00|3879.4|3876.4|3884.1|3881.1|3886.1|3883.1|3879.1|3876.1|557
1752501300000|2025-07-14 13:55:00|3883.3|3880.3|3882.7|3879.7|3886.9|3883.9|3880.7|3877.7|497
1752501600000|2025-07-14 14:00:00|3882.9|3879.9|3878|3875|3885.6|3882.6|3876|3873|590
1752501900000|2025-07-14 14:05:00|3877.9|3874.9|3876.5|3873.5|3882.2|3879.2|3876.2|3873.2|482
1752502200000|2025-07-14 14:10:00|3876.6|3873.6|3863.8|3860.8|3877.9|3874.9|3862.7|3859.7|502
1752502500000|2025-07-14 14:15:00|3862.9|3859.9|3858.6|3855.6|3866|3863.5|3856.1|3853.4|616
1752502800000|2025-07-14 14:20:00|3858.3|3855.3|3847.7|3844.7|3859.6|3856.6|3843.8|3840.8|527
1752503100000|2025-07-14 14:25:00|3847.5|3844.5|3855.5|3852.5|3859.6|3856.6|3846.4|3844.2|488
1752503400000|2025-07-14 14:30:00|3856|3853|3848.7|3845.7|3856|3853|3844.1|3841.1|501
1752503700000|2025-07-14 14:35:00|3848.6|3845.6|3841.4|3838.4|3849.4|3846.4|3840.8|3837.8|512
1752504000000|2025-07-14 14:40:00|3840.4|3837.4|3842.5|3839.5|3845.3|3842.3|3838|3835.3|711
1752504300000|2025-07-14 14:45:00|3842.6|3839.6|3844|3841|3845.9|3843.2|3841.7|3838.7|434
1752504600000|2025-07-14 14:50:00|3845|3842|3840.1|3838.1|3846|3843.3|3839.6|3837.6|417
1752504900000|2025-07-14 14:55:00|3840.2|3838.2|3830.1|3828.1|3841.2|3838.4|3829.9|3827.3|507
1752505200000|2025-07-14 15:00:00|3829.9|3827.9|3834.3|3831.3|3837.5|3834.5|3829.2|3826.2|614
1752505500000|2025-07-14 15:05:00|3834.1|3831.1|3837.9|3834.9|3838.4|3835.4|3831.5|3828.5|337
1752505800000|2025-07-14 15:10:00|3838.4|3835.4|3833.2|3831.2|3838.5|3835.8|3831.9|3829.8|452
1752506100000|2025-07-14 15:15:00|3834|3831|3828.8|3825.8|3834.2|3831.3|3827.4|3825|414
1752506400000|2025-07-14 15:20:00|3829|3826|3828.6|3826.6|3832.5|3830|3827.9|3825.5|304
1752506700000|2025-07-14 15:25:00|3829.2|3826.2|3832.7|3829.7|3835.5|3832.5|3828.4|3826.2|267
1752507000000|2025-07-14 15:30:00|3832.8|3829.8|3833.6|3830.6|3834.7|3831.7|3831.4|3829.2|251
1752507300000|2025-07-14 15:35:00|3834.3|3831.3|3839.6|3837.6|3841.1|3838.1|3832.6|3829.6|255
1752507600000|2025-07-14 15:40:00|3839.5|3837.5|3838.6|3835.6|3840.4|3837.8|3836.4|3833.5|188
1752507900000|2025-07-14 15:45:00|3838.4|3835.4|3831.9|3828.9|3838.7|3836.1|3831.7|3828.7|330
1752508200000|2025-07-14 15:50:00|3832.1|3829.1|3824.7|3821.7|3832.8|3829.8|3824.5|3821.7|179
1752508500000|2025-07-14 15:55:00|3824.6|3821.6|3827.5|3825.5|3828.5|3825.7|3821.9|3819.7|302
1752508800000|2025-07-14 16:00:00|3827.7|3824.7|3826.5|3824.5|3831|3828|3825.8|3822.8|269
1752509100000|2025-07-14 16:05:00|3826.4|3824.4|3832|3829|3832.3|3829.3|3826.1|3823.2|260
1752509400000|2025-07-14 16:10:00|3831.8|3828.8|3835.5|3833.5|3837.6|3834.6|3831.7|3828.7|197
1752509700000|2025-07-14 16:15:00|3836.8|3833.8|3836.5|3834.5|3838.3|3835.3|3834.2|3832.1|176
1752510000000|2025-07-14 16:20:00|3836.9|3833.9|3837.8|3834.8|3839.1|3836.1|3835.7|3833.4|128
1752510300000|2025-07-14 16:25:00|3837.9|3834.9|3836.6|3833.6|3838.2|3835.2|3835.2|3832.2|215
1752510600000|2025-07-14 16:30:00|3836.7|3833.7|3837.7|3834.7|3838.3|3835.4|3836.2|3833.2|176
1752510900000|2025-07-14 16:35:00|3837.9|3834.9|3841|3839|3841.2|3839.2|3836.6|3833.6|128
1752511200000|2025-07-14 16:40:00|3840.9|3838.9|3841.5|3839.5|3841.5|3839.5|3840.1|3837.7|69
1752511500000|2025-07-14 16:45:00|3842.4|3839.4|3844.1|3841.1|3847.2|3844.2|3842|3839.2|226
1752511800000|2025-07-14 16:50:00|3843.9|3840.9|3848.3|3846.3|3849.2|3846.4|3843.8|3840.8|192
1752512100000|2025-07-14 16:55:00|3848.4|3846.4|3847.2|3844.2|3849.7|3847.7|3847|3844|197
1752512400000|2025-07-14 17:00:00|3847.9|3844.9|3846.6|3844.6|3848.6|3845.6|3846.2|3843.2|76
1752512700000|2025-07-14 17:05:00|3846.8|3843.8|3842.9|3839.9|3847|3844.3|3842.7|3839.9|166
1752513000000|2025-07-14 17:10:00|3843.2|3840.2|3839.5|3836.5|3843.9|3841.8|3838.2|3835.6|221
1752513300000|2025-07-14 17:15:00|3839.6|3836.6|3839.6|3837.6|3840.3|3837.8|3834.8|3832.8|253
1752513600000|2025-07-14 17:20:00|3839.8|3837.8|3845|3843|3846.3|3844|3839.8|3837.5|279
1752513900000|2025-07-14 17:25:00|3844.6|3842.6|3842.8|3839.8|3844.7|3842.7|3841|3838.2|259
1752514200000|2025-07-14 17:30:00|3842.9|3839.9|3840.9|3837.9|3843.1|3840.9|3838.9|3836.7|252
1752514500000|2025-07-14 17:35:00|3840.7|3837.7|3839.1|3837.1|3840.7|3838.7|3838.4|3836.4|176
1752514800000|2025-07-14 17:40:00|3839.2|3837.2|3837.5|3835.5|3839.3|3837.3|3837.3|3835.3|164
1752515100000|2025-07-14 17:45:00|3837.6|3835.6|3839.2|3836.2|3841.9|3839.4|3837.1|3835.1|192
1752515400000|2025-07-14 17:50:00|3838.5|3835.5|3833.7|3831.7|3838.8|3835.9|3833.5|3830.7|154
1752515700000|2025-07-14 17:55:00|3834.3|3831.3|3835.4|3833.4|3839.2|3836.5|3834.1|3831.1|147
1752516000000|2025-07-14 18:00:00|3835.5|3833.5|3835.2|3833.2|3836.3|3833.9|3834.3|3831.3|141
1752516300000|2025-07-14 18:05:00|3835.8|3833.8|3832.3|3830.3|3836.6|3833.8|3832.1|3829.8|160
1752516600000|2025-07-14 18:10:00|3831.9|3829.9|3835.2|3832.2|3835.7|3833|3831.2|3828.5|151
1752516900000|2025-07-14 18:15:00|3834.7|3831.7|3836.7|3834.7|3837.3|3835.2|3834.5|3831.5|118
1752517200000|2025-07-14 18:20:00|3836.6|3834.6|3835.7|3833.7|3837.4|3835.4|3835.2|3833.1|162
1752517500000|2025-07-14 18:25:00|3836|3833|3835.4|3833.4|3836.9|3834.7|3834.9|3832.9|93
1752517800000|2025-07-14 18:30:00|3835.6|3833.6|3836.7|3834.7|3837.1|3835.1|3834.3|3832.3|113
1752518100000|2025-07-14 18:35:00|3837|3835|3840.1|3838.1|3840.2|3838.2|3835.3|3833.3|138
1752518400000|2025-07-14 18:40:00|3840.2|3838.2|3840.1|3838.1|3841.1|3838.6|3838.9|3836.6|122
1752518700000|2025-07-14 18:45:00|3839.9|3837.9|3838.8|3836.8|3840.8|3838.5|3837.6|3835.6|80
1752519000000|2025-07-14 18:50:00|3839|3837|3837.5|3835.5|3839.9|3837|3837.4|3835.4|130
1752519300000|2025-07-14 18:55:00|3837.6|3835.6|3835.5|3833.5|3837.7|3835.7|3834.8|3832.8|154
1752519600000|2025-07-14 19:00:00|3835.6|3833.6|3839|3837|3839.6|3837.3|3835.2|3833.2|127
1752519900000|2025-07-14 19:05:00|3839.2|3837.2|3837.4|3835.4|3839.3|3837.3|3837.1|3835|162
1752520200000|2025-07-14 19:10:00|3837.3|3835.3|3836.7|3834.7|3838.2|3836.2|3835.7|3833.6|169
1752520500000|2025-07-14 19:15:00|3836.6|3834.6|3837.7|3835.7|3840.4|3837.5|3836.1|3833.8|199
1752520800000|2025-07-14 19:20:00|3837.9|3835.9|3831.9|3829.9|3839|3836.2|3831.9|3829.9|154
1752521100000|2025-07-14 19:25:00|3831.8|3829.8|3826.5|3823.5|3832.6|3829.8|3822.5|3820.5|359
1752521400000|2025-07-14 19:30:00|3826.3|3823.3|3819.4|3816.4|3826.6|3823.8|3817.9|3815.7|337
1752521700000|2025-07-14 19:35:00|3819.3|3816.3|3818.2|3816.2|3822.5|3819.5|3817.2|3815|261
1752522000000|2025-07-14 19:40:00|3818.3|3816.3|3817.2|3814.2|3818.3|3816.3|3811.5|3809.3|308
1752522300000|2025-07-14 19:45:00|3817.3|3814.3|3815.6|3812.6|3818.3|3815.3|3812.3|3809.3|280
1752522600000|2025-07-14 19:50:00|3815.4|3812.4|3814.9|3811.9|3819.9|3817.6|3814.1|3811.3|268
1752522900000|2025-07-14 19:55:00|3815.4|3812.4|3814.3|3812.3|3816.2|3814|3812.8|3810|304
1752523200000|2025-07-14 20:00:00|3815.2|3812.2|3820.9|3818.9|3821.3|3819.2|3814.1|3812|194
1752523500000|2025-07-14 20:05:00|3821.4|3819.4|3825.4|3822.4|3826.2|3823.6|3819.5|3816.9|107
1752523800000|2025-07-14 20:10:00|3824.7|3821.7|3825|3822|3825.7|3823.1|3823.7|3820.8|95
1752524100000|2025-07-14 20:15:00|3824.8|3821.8|3826|3823|3827.4|3824.9|3823.5|3820.8|70
1752524400000|2025-07-14 20:20:00|3825.5|3822.5|3827.2|3824.2|3828|3825.2|3824.6|3822.5|66
1752524700000|2025-07-14 20:25:00|3827|3825|3829.9|3826.9|3830.3|3827.3|3825.7|3822.9|69
1752525000000|2025-07-14 20:30:00|3831|3828|3826.1|3824.1|3831.3|3828.3|3824.2|3822|84
1752525300000|2025-07-14 20:35:00|3826.3|3824.3|3817.9|3815.9|3826.3|3824.3|3817.8|3815.6|55
1752525600000|2025-07-14 20:40:00|3819.1|3816.1|3814.4|3811.4|3819.5|3817|3813.1|3810.9|136
1752525900000|2025-07-14 20:45:00|3814.7|3811.7|3815.3|3812.3|3815.3|3812.3|3808.9|3806.9|148
1752526200000|2025-07-14 20:50:00|3815.6|3812.6|3815.5|3812.5|3816.3|3813.3|3811.3|3808.6|89
1752526500000|2025-07-14 20:55:00|3815.8|3812.8|3814.5|3812.5|3815.8|3813.1|3813.4|3810.8|94
1752530400000|2025-07-14 22:00:00|3812.5|3809.5|3816.5|3813.5|3817.4|3814.4|3812.1|3809.1|40
1752530700000|2025-07-14 22:05:00|3815.3|3812.3|3816.9|3813.9|3816.9|3814.3|3814.3|3811.3|59
1752531000000|2025-07-14 22:10:00|3816.1|3813.1|3816.4|3813.4|3818|3815|3815.7|3812.7|83
1752531300000|2025-07-14 22:15:00|3816.9|3813.9|3818.2|3815.2|3818.2|3815.2|3816.6|3813.6|35
1752531600000|2025-07-14 22:20:00|3818.1|3815.1|3816.1|3813.1|3818.9|3815.9|3815.6|3812.9|58
1752531900000|2025-07-14 22:25:00|3815.6|3812.6|3817.6|3814.6|3818.3|3815.3|3815.6|3812.6|52
1752532200000|2025-07-14 22:30:00|3817.9|3814.9|3819.4|3816.4|3819.4|3816.4|3816.4|3813.4|48
1752532500000|2025-07-14 22:35:00|3820.2|3817.2|3818|3815|3820.2|3817.2|3817.3|3814.8|40
1752532800000|2025-07-14 22:40:00|3817.8|3815.8|3818.8|3816.8|3819|3816.8|3817.8|3814.9|39
1752533100000|2025-07-14 22:45:00|3819|3816|3819.7|3817.7|3820|3817.8|3817.8|3815.8|36
1752533400000|2025-07-14 22:50:00|3820|3818|3821.3|3819.3|3821.5|3819.3|3819.8|3817.4|22
1752533700000|2025-07-14 22:55:00|3821.5|3819.5|3823.3|3821.3|3823.3|3821.3|3821.2|3818.5|21
1752534000000|2025-07-14 23:00:00|3822.9|3819.9|3823.2|3821.2|3825.5|3823.2|3822.9|3819.9|69
1752534300000|2025-07-14 23:05:00|3823|3821|3823.7|3821.7|3824.3|3822.3|3822.2|3819.8|39
1752534600000|2025-07-14 23:10:00|3823.3|3821.3|3823.3|3820.3|3823.5|3821.3|3822.3|3819.8|44
1752534900000|2025-07-14 23:15:00|3823|3820|3823.4|3821.4|3823.8|3821.8|3822.3|3820|36
1752535200000|2025-07-14 23:20:00|3823.5|3821.5|3822.7|3820.7|3823.8|3821.8|3822.3|3820|39
1752535500000|2025-07-14 23:25:00|3822.3|3820.3|3822|3820|3822.5|3820.5|3821.8|3819.8|5
1752535800000|2025-07-14 23:30:00|3822.3|3820.3|3823.8|3821.8|3825|3823|3822.3|3819.4|38
1752536100000|2025-07-14 23:35:00|3824.2|3822.2|3827|3824|3827|3824.7|3824.2|3822.2|42
1752536400000|2025-07-14 23:40:00|3826.9|3823.9|3825.5|3822.5|3827.8|3825|3825.3|3822.3|40
1752536700000|2025-07-14 23:45:00|3825.8|3822.8|3827.1|3824.1|3827.1|3824.1|3825|3822|31
1752537000000|2025-07-14 23:50:00|3827|3824|3826.8|3824.8|3828.1|3825.8|3826.3|3823.8|24
1752537300000|2025-07-14 23:55:00|3827.5|3824.5|3828.6|3825.6|3828.6|3825.8|3826.3|3823.5|41
1752537600000|2025-07-15 00:00:00|3828.7|3825.7|3830.1|3827.1|3830.7|3827.7|3826.9|3823.9|193
1752537900000|2025-07-15 00:05:00|3830.2|3827.2|3829.2|3826.2|3830.7|3828.2|3828.1|3825.6|106
1752538200000|2025-07-15 00:10:00|3829.1|3826.1|3830.1|3827.1|3830.5|3827.5|3828.1|3825.1|102
1752538500000|2025-07-15 00:15:00|3830|3827|3830.6|3827.6|3830.9|3828.4|3829.4|3826.4|83
1752538800000|2025-07-15 00:20:00|3830.9|3827.9|3830.6|3827.6|3831.3|3828.3|3829|3826.3|74
1752539100000|2025-07-15 00:25:00|3830.4|3827.4|3828.4|3825.4|3830.4|3827.4|3826.8|3824.3|80
1752539400000|2025-07-15 00:30:00|3828.1|3825.1|3829.9|3827.9|3830.3|3827.9|3827.9|3824.9|65
1752539700000|2025-07-15 00:35:00|3830.2|3828.2|3829.6|3827.6|3830.2|3828.2|3828.8|3826|54
1752540000000|2025-07-15 00:40:00|3829.9|3827.9|3827.8|3825.8|3830.4|3828.2|3827.7|3825.3|54
1752540300000|2025-07-15 00:45:00|3828|3826|3828.4|3825.4|3829.2|3826.2|3826.7|3824.2|105
1752540600000|2025-07-15 00:50:00|3828.3|3825.3|3825.6|3822.6|3828.8|3825.8|3825.6|3822.6|102
1752540900000|2025-07-15 00:55:00|3825.4|3822.4|3823|3820|3825.9|3823.1|3822.7|3819.7|109
1752541200000|2025-07-15 01:00:00|3822|3819|3820.9|3817.9|3822.2|3819.2|3815.1|3812.9|398
1752541500000|2025-07-15 01:05:00|3820.7|3817.7|3823.9|3820.9|3825|3822|3820|3817|309
1752541800000|2025-07-15 01:10:00|3823.5|3820.5|3822.6|3819.6|3824.1|3821.1|3821.9|3818.9|206
1752542100000|2025-07-15 01:15:00|3822.5|3819.5|3823.1|3820.1|3825|3822.1|3821.6|3819.4|198
1752542400000|2025-07-15 01:20:00|3823.4|3820.4|3822.3|3820.3|3824.1|3821.1|3821.6|3819.5|158
1752542700000|2025-07-15 01:25:00|3822.1|3820.1|3823.7|3821.7|3824.1|3821.9|3819.6|3817.6|203
1752543000000|2025-07-15 01:30:00|3824|3821|3823|3820|3826.9|3824.6|3821.8|3819.6|210
1752543300000|2025-07-15 01:35:00|3823.3|3820.3|3825.7|3823.7|3826.2|3824.2|3822.5|3820.3|155
1752543600000|2025-07-15 01:40:00|3826|3824|3826.3|3824.3|3827.6|3825.6|3824|3822|195
1752543900000|2025-07-15 01:45:00|3826.6|3824.6|3826.2|3824.2|3828|3825.7|3825.1|3822.7|228
1752544200000|2025-07-15 01:50:00|3826.4|3824.4|3829.1|3826.1|3829.4|3826.7|3825.9|3823.3|297
1752544500000|2025-07-15 01:55:00|3829.2|3826.2|3828.4|3825.4|3830|3827|3827|3824|208
1752544800000|2025-07-15 02:00:00|3828.7|3825.7|3828|3825|3829.2|3826.2|3826.9|3823.9|167
1752545100000|2025-07-15 02:05:00|3828.5|3825.5|3828.4|3826.4|3830.4|3828|3824.7|3821.7|298
1752545400000|2025-07-15 02:10:00|3828.6|3826.6|3826.2|3824.2|3830|3828|3826.2|3823.9|176
1752545700000|2025-07-15 02:15:00|3826.5|3824.5|3823.9|3821.9|3826.5|3824.5|3822.1|3819.9|180
1752546000000|2025-07-15 02:20:00|3823.7|3821.7|3825.9|3822.9|3827.2|3825.2|3822.7|3820.7|124
1752546300000|2025-07-15 02:25:00|3825.4|3822.4|3823.6|3820.6|3825.4|3823.1|3821.9|3819.7|141
1752546600000|2025-07-15 02:30:00|3823.7|3820.7|3824.1|3821.1|3826.7|3823.7|3823|3820|310
1752546900000|2025-07-15 02:35:00|3824.3|3821.3|3822.2|3819.2|3825.1|3822.1|3821.9|3818.9|239
1752547200000|2025-07-15 02:40:00|3822.9|3819.9|3817.5|3815.5|3823.6|3820.6|3817.1|3814.6|233
1752547500000|2025-07-15 02:45:00|3817.4|3815.4|3818|3815|3820|3817.1|3816.5|3813.6|220
1752547800000|2025-07-15 02:50:00|3817.8|3814.8|3819.2|3816.2|3820.1|3817.1|3814.9|3812.4|237
1752548100000|2025-07-15 02:55:00|3819.4|3816.4|3819.8|3816.8|3821.3|3818.3|3818.8|3815.8|202
1752548400000|2025-07-15 03:00:00|3819.7|3816.7|3819.5|3817.5|3820.9|3817.9|3818.7|3815.7|204
1752548700000|2025-07-15 03:05:00|3819|3817|3816.6|3813.6|3822.1|3819.1|3816|3813|241
1752549000000|2025-07-15 03:10:00|3816.3|3814.3|3814|3811|3818.3|3815.3|3813.6|3810.6|305
1752549300000|2025-07-15 03:15:00|3813.9|3810.9|3796.1|3793.1|3814|3811|3795.2|3792.9|427
1752549600000|2025-07-15 03:20:00|3796.6|3793.6|3805.8|3802.8|3811.1|3808.1|3792.8|3790.2|341
1752549900000|2025-07-15 03:25:00|3805.5|3802.5|3807.8|3804.8|3810.4|3807.4|3805|3802|175
1752550200000|2025-07-15 03:30:00|3806.3|3803.3|3811.1|3808.1|3812.8|3809.8|3805.9|3802.9|140
1752550500000|2025-07-15 03:35:00|3810.9|3807.9|3812.3|3809.3|3814.2|3811.2|3810.8|3807.8|95
1752550800000|2025-07-15 03:40:00|3812|3809|3814.6|3811.6|3816.6|3812.2|3811.9|3808.3|141
1752551100000|2025-07-15 03:45:00|3814.8|3811.8|3813.7|3810.7|3816.6|3813.2|3812.6|3809.6|276
1752551400000|2025-07-15 03:50:00|3813.9|3810.9|3815.1|3812.1|3816|3812.2|3813.2|3810.2|87
1752551700000|2025-07-15 03:55:00|3814.4|3811.4|3815.6|3812.6|3816.5|3812.7|3813.7|3809.9|56
1752552000000|2025-07-15 04:00:00|3815.8|3812.8|3816|3813|3818|3814.8|3815.6|3811.8|58
1752552300000|2025-07-15 04:05:00|3816.2|3813.2|3817.4|3814.4|3817.8|3814.5|3815.8|3812.6|43
1752552600000|2025-07-15 04:10:00|3817.2|3814.2|3817.4|3814.4|3818.4|3815.4|3816.8|3813.8|113
1752552900000|2025-07-15 04:15:00|3817.3|3814.3|3818|3815|3820.5|3817.5|3816.4|3813.4|134
1752553200000|2025-07-15 04:20:00|3818.1|3815.1|3817.4|3814.4|3818.7|3815.7|3816.7|3813.7|93
1752553500000|2025-07-15 04:25:00|3817.5|3814.5|3818|3815|3819|3816|3817.3|3814.3|145
1752553800000|2025-07-15 04:30:00|3818.1|3815.1|3818.4|3815.4|3819.3|3816.3|3817.8|3814.8|108
1752554100000|2025-07-15 04:35:00|3818.3|3815.3|3818.3|3815.3|3819.7|3816.7|3817.7|3814.7|145
1752554400000|2025-07-15 04:40:00|3818.2|3815.2|3818.2|3815.2|3819|3816|3817.2|3814.2|71
1752554700000|2025-07-15 04:45:00|3819.6|3816.6|3823.3|3820.3|3823.3|3820.4|3818.6|3815.6|113
1752555000000|2025-07-15 04:50:00|3822.8|3819.8|3824.2|3821.2|3824.3|3821.3|3822.6|3819.6|89
1752555300000|2025-07-15 04:55:00|3824.3|3821.3|3824.6|3821.6|3825.3|3822.3|3823.5|3820.5|83
1752555600000|2025-07-15 05:00:00|3825|3822|3825.3|3823.3|3828.4|3825.4|3824.8|3821.8|132
1752555900000|2025-07-15 05:05:00|3825.1|3823.1|3827.5|3824.5|3828.1|3825.6|3824.6|3821.6|159
1752556200000|2025-07-15 05:10:00|3827.4|3824.4|3826.2|3823.2|3827.7|3825.2|3825.6|3823.2|92
1752556500000|2025-07-15 05:15:00|3826.4|3823.4|3826|3823|3827|3824.1|3823|3821|157
1752556800000|2025-07-15 05:20:00|3826.1|3823.1|3828.1|3826.1|3828.4|3826.4|3824.1|3821.7|142
1752557100000|2025-07-15 05:25:00|3828.2|3826.2|3827.5|3825.5|3829.2|3827.1|3826.9|3824|237
1752557400000|2025-07-15 05:30:00|3827.4|3825.4|3831.1|3828.1|3831.9|3829.1|3826.1|3823.1|372
1752557700000|2025-07-15 05:35:00|3831|3828|3829.6|3826.6|3833.3|3830.3|3826.4|3824.2|248
1752558000000|2025-07-15 05:40:00|3829.9|3826.9|3830.6|3828.6|3831.7|3829.7|3829.6|3826.6|114
1752558300000|2025-07-15 05:45:00|3830.8|3827.8|3829.3|3827.3|3832.6|3830.4|3829|3827|259
1752558600000|2025-07-15 05:50:00|3829.4|3827.4|3831.2|3829.2|3831.4|3829.2|3829.1|3827.1|308
1752558900000|2025-07-15 05:55:00|3831.1|3829.1|3831.2|3828.2|3834.1|3831.7|3828.7|3826.3|447
1752559200000|2025-07-15 06:00:00|3831.3|3828.3|3830.5|3827.5|3832.3|3830.3|3826.8|3823.8|265
1752559500000|2025-07-15 06:05:00|3830.4|3827.4|3830.9|3827.9|3831|3828.8|3827.3|3824.3|202
1752559800000|2025-07-15 06:10:00|3831|3828|3831.8|3829.8|3833.3|3831.1|3830.7|3827.8|184
1752560100000|2025-07-15 06:15:00|3832|3829|3831.5|3829.5|3833|3830.5|3830.8|3828.2|201
1752560400000|2025-07-15 06:20:00|3831.4|3829.4|3834.7|3832.7|3835.3|3833.1|3830.9|3828.9|295
1752560700000|2025-07-15 06:25:00|3834.9|3832.9|3835.2|3832.2|3836.2|3833.6|3834.2|3831.5|191
1752561000000|2025-07-15 06:30:00|3835.7|3832.7|3834.5|3831.5|3836.4|3833.6|3831.8|3829.4|194
1752561300000|2025-07-15 06:35:00|3834.2|3831.2|3836.1|3833.1|3836.8|3834.5|3834|3831.2|218
1752561600000|2025-07-15 06:40:00|3836|3833|3832.7|3829.7|3836.5|3833.5|3831.9|3829.3|176
1752561900000|2025-07-15 06:45:00|3832.5|3829.5|3833.5|3830.5|3834.2|3831.7|3830.1|3827.2|209
1752562200000|2025-07-15 06:50:00|3833.4|3830.4|3833|3830|3834.7|3832.1|3831.8|3829.3|198
1752562500000|2025-07-15 06:55:00|3832.8|3829.8|3833.5|3830.5|3834.4|3831.5|3832.5|3829.6|214
1752562800000|2025-07-15 07:00:00|3833.7|3830.7|3829.5|3826.5|3833.9|3831.3|3828.9|3825.9|274
1752563100000|2025-07-15 07:05:00|3829.3|3827.3|3832.3|3829.3|3833.5|3831.5|3826.7|3824.4|240
1752563400000|2025-07-15 07:10:00|3831.8|3829.8|3831.8|3828.8|3833.2|3830.8|3829.6|3826.6|190
1752563700000|2025-07-15 07:15:00|3832.1|3829.1|3834.2|3832.2|3836.1|3833.3|3832.1|3829.1|191
1752564000000|2025-07-15 07:20:00|3834.1|3832.1|3834.5|3832.5|3836.3|3833.6|3833.8|3831.4|138
1752564300000|2025-07-15 07:25:00|3833.9|3831.9|3834|3832|3835.8|3833.4|3833.1|3830.9|183
1752564600000|2025-07-15 07:30:00|3834.3|3832.3|3836.3|3833.3|3837.3|3834.3|3831.9|3829.7|180
1752564900000|2025-07-15 07:35:00|3836.5|3833.5|3837.5|3835.5|3839.4|3836.4|3834.7|3832.4|175
1752565200000|2025-07-15 07:40:00|3837.6|3835.6|3838.4|3835.4|3839|3836.3|3836.5|3834|183
1752565500000|2025-07-15 07:45:00|3838.5|3835.5|3837.5|3834.5|3840|3837|3836.9|3833.9|185
1752565800000|2025-07-15 07:50:00|3837.7|3834.7|3837.6|3834.6|3839.7|3836.7|3836.1|3833.4|195
1752566100000|2025-07-15 07:55:00|3837.5|3834.5|3836.9|3833.9|3838.1|3835.1|3835.1|3832.1|202
1752566400000|2025-07-15 08:00:00|3836.8|3833.8|3834.4|3831.4|3837|3834.1|3830.6|3827.6|336
1752566700000|2025-07-15 08:05:00|3834.5|3831.5|3834.9|3831.9|3836.2|3833.6|3832.7|3829.7|285
1752567000000|2025-07-15 08:10:00|3834.7|3831.7|3833.9|3830.9|3837.4|3834.4|3833.1|3830.4|274
1752567300000|2025-07-15 08:15:00|3833.5|3830.5|3830.7|3827.7|3834|3831|3828.2|3825.8|228
1752567600000|2025-07-15 08:20:00|3830|3827|3826.3|3823.3|3832.3|3829.3|3825.8|3823.2|251
1752567900000|2025-07-15 08:25:00|3826.7|3823.7|3825.8|3822.8|3828.8|3825.8|3823.4|3820.9|313
1752568200000|2025-07-15 08:30:00|3825.9|3822.9|3828.9|3825.9|3829.6|3826.9|3824.7|3822.1|331
1752568500000|2025-07-15 08:35:00|3828.7|3825.7|3829.5|3826.5|3830.9|3827.9|3827.8|3824.8|215
1752568800000|2025-07-15 08:40:00|3829|3826|3828.7|3825.7|3831|3828|3827.9|3825.4|225
1752569100000|2025-07-15 08:45:00|3828.8|3825.8|3824.6|3822.6|3829.1|3826.2|3824.4|3821.8|277
1752569400000|2025-07-15 08:50:00|3824.8|3822.8|3828|3826|3828.6|3826.4|3824.8|3822.3|196
1752569700000|2025-07-15 08:55:00|3828.3|3826.3|3826.6|3823.6|3829.4|3827.1|3825.7|3823.4|268
1752570000000|2025-07-15 09:00:00|3826.3|3824.3|3830.4|3827.4|3831.8|3828.8|3825.1|3823.1|196
1752570300000|2025-07-15 09:05:00|3830.3|3827.3|3831.5|3828.5|3832.2|3830.2|3829.4|3826.4|195
1752570600000|2025-07-15 09:10:00|3832|3829|3831.1|3828.1|3833.2|3830.4|3829.8|3826.8|161
1752570900000|2025-07-15 09:15:00|3831|3828|3826.5|3824.5|3832.1|3829.9|3826|3823.8|214
1752571200000|2025-07-15 09:20:00|3826.8|3824.8|3827.8|3824.8|3829.4|3826.6|3825.2|3822.4|241
1752571500000|2025-07-15 09:25:00|3827.9|3824.9|3828.4|3825.4|3829.9|3826.9|3827.2|3824.2|251
1752571800000|2025-07-15 09:30:00|3828.3|3825.3|3828.5|3825.5|3830.4|3827.8|3825.8|3823.3|308
1752572100000|2025-07-15 09:35:00|3828.3|3825.3|3832.1|3830.1|3833.3|3830.3|3826.6|3823.6|201
1752572400000|2025-07-15 09:40:00|3832.3|3829.3|3829.5|3827.5|3832.9|3830|3829.1|3826.5|156
1752572700000|2025-07-15 09:45:00|3829.8|3827.8|3832.5|3829.5|3832.8|3830.3|3829.4|3826.7|121
1752573000000|2025-07-15 09:50:00|3832.9|3829.9|3829|3826|3833|3830.4|3828.1|3825.9|133
1752573300000|2025-07-15 09:55:00|3829.1|3826.1|3831.5|3828.5|3831.8|3829.2|3827.4|3824.7|207
1752573600000|2025-07-15 10:00:00|3831.8|3828.8|3832.6|3829.6|3833.8|3830.8|3830.6|3827.6|218
1752573900000|2025-07-15 10:05:00|3832.4|3829.4|3833.8|3830.8|3834.6|3831.7|3831.4|3828.4|211
1752574200000|2025-07-15 10:10:00|3833.7|3830.7|3831.8|3828.8|3833.8|3831.2|3830.7|3828.2|225
1752574500000|2025-07-15 10:15:00|3831.5|3828.5|3833.3|3830.3|3833.6|3830.6|3830.9|3828.5|183
1752574800000|2025-07-15 10:20:00|3833.1|3830.1|3832.8|3829.8|3834.2|3831.2|3832.1|3829.1|148
1752575100000|2025-07-15 10:25:00|3832.6|3829.6|3831.8|3828.8|3833|3830.5|3831.7|3828.7|114
1752575400000|2025-07-15 10:30:00|3832|3829|3831.1|3828.1|3832.6|3829.6|3829.4|3826.9|183
1752575700000|2025-07-15 10:35:00|3831.2|3828.2|3832.6|3829.6|3833.7|3830.7|3830.5|3828|112
1752576000000|2025-07-15 10:40:00|3832.7|3829.7|3833.1|3830.1|3833.5|3830.5|3831.3|3828.3|100
1752576300000|2025-07-15 10:45:00|3832.7|3829.7|3831.3|3828.3|3833.1|3830.1|3830.1|3827.1|155
1752576600000|2025-07-15 10:50:00|3831.7|3828.7|3832|3829|3832.7|3830.1|3831.3|3828.3|143
1752576900000|2025-07-15 10:55:00|3831.9|3828.9|3830.7|3828.7|3832.4|3830.2|3829.7|3827.4|211
1752577200000|2025-07-15 11:00:00|3830.4|3828.4|3827.7|3824.7|3832.2|3829.2|3827|3824.4|245
1752577500000|2025-07-15 11:05:00|3828.1|3825.1|3828.2|3825.2|3829.4|3826.4|3827.2|3824.6|228
1752577800000|2025-07-15 11:10:00|3828|3825|3829.2|3826.2|3829.7|3826.7|3827.1|3824.6|212
1752578100000|2025-07-15 11:15:00|3829.3|3826.3|3827.5|3824.5|3829.8|3826.8|3826.2|3823.8|313
1752578400000|2025-07-15 11:20:00|3827.3|3824.3|3824.5|3821.5|3827.7|3824.7|3823.3|3821.3|195
1752578700000|2025-07-15 11:25:00|3824.8|3821.8|3826.7|3823.7|3827.3|3824.3|3823.7|3821.5|144
1752579000000|2025-07-15 11:30:00|3827|3824|3826.5|3823.5|3828.6|3825.6|3825.9|3822.9|103
1752579300000|2025-07-15 11:35:00|3826.3|3823.3|3826.9|3823.9|3828|3825|3824.5|3821.5|205
1752579600000|2025-07-15 11:40:00|3826.7|3823.7|3823.6|3821.6|3827.7|3824.7|3823.6|3821.4|129
1752579900000|2025-07-15 11:45:00|3823.4|3821.4|3825.2|3822.2|3826.4|3823.8|3814|3811.7|289
1752580200000|2025-07-15 11:50:00|3825|3822|3826.4|3823.4|3827.8|3824.8|3822.2|3819.2|154
1752580500000|2025-07-15 11:55:00|3826.7|3823.7|3829.5|3826.5|3830.6|3827.6|3826.4|3823.4|180
1752580800000|2025-07-15 12:00:00|3829.8|3826.8|3829.1|3826.1|3830.1|3827.1|3824.6|3821.6|246
1752581100000|2025-07-15 12:05:00|3829|3826|3828.4|3825.4|3830.8|3827.8|3828.1|3825.1|228
1752581400000|2025-07-15 12:10:00|3828.3|3825.3|3823.3|3821.3|3828.8|3825.8|3823.2|3820.8|276
1752581700000|2025-07-15 12:15:00|3823|3821|3822.1|3819.1|3823.8|3821.1|3819.9|3817.4|396
1752582000000|2025-07-15 12:20:00|3822.3|3819.3|3824.8|3821.8|3825.4|3822.4|3819.9|3817.1|476
1752582300000|2025-07-15 12:25:00|3824.6|3821.6|3820.4|3817.4|3824.6|3821.6|3814.2|3811.2|263
1752582600000|2025-07-15 12:30:00|3828.2|3826.2|3821.8|3818.8|3830|3826.2|3816.8|3812.4|528
1752582900000|2025-07-15 12:35:00|3821.5|3818.5|3820.2|3817.2|3822.5|3819.5|3815.9|3812.9|445
1752583200000|2025-07-15 12:40:00|3820.5|3817.5|3824.8|3821.8|3825.5|3822.9|3817.9|3814.9|352
1752583500000|2025-07-15 12:45:00|3824.6|3821.6|3822.5|3819.5|3825.4|3822.4|3819.2|3816.2|483
1752583800000|2025-07-15 12:50:00|3823|3820|3820|3817|3823.9|3820.9|3817.4|3814.4|415
1752584100000|2025-07-15 12:55:00|3819.5|3816.5|3818.2|3815.2|3820.7|3817.7|3815.6|3812.6|380
1752584400000|2025-07-15 13:00:00|3818.9|3815.9|3819.8|3816.8|3820.3|3817.3|3813.7|3810.7|698
1752584700000|2025-07-15 13:05:00|3820.1|3817.1|3824.8|3821.8|3825.3|3823|3817.9|3814.9|423
1752585000000|2025-07-15 13:10:00|3825.1|3822.1|3821.5|3819.5|3825.1|3822.1|3819.7|3816.8|439
1752585300000|2025-07-15 13:15:00|3823|3821|3824.5|3821.5|3828.1|3825.3|3821.6|3818.6|485
1752585600000|2025-07-15 13:20:00|3824.3|3821.3|3823.2|3820.2|3825.1|3822.1|3819.8|3816.8|413
1752585900000|2025-07-15 13:25:00|3823.4|3820.4|3819.4|3816.4|3823.9|3820.9|3816.9|3813.9|535
1752586200000|2025-07-15 13:30:00|3819.3|3816.3|3809.6|3807.6|3823.2|3820.4|3807.6|3805|852
1752586500000|2025-07-15 13:35:00|3807.9|3805.9|3799.1|3796.1|3808.9|3806.1|3797.4|3794.5|871
1752586800000|2025-07-15 13:40:00|3799.5|3796.5|3798.5|3795.5|3804.3|3801.3|3797.9|3794.9|755
1752587100000|2025-07-15 13:45:00|3798.3|3795.3|3796.2|3793.2|3799.6|3796.6|3788.7|3786.7|873
1752587400000|2025-07-15 13:50:00|3795.6|3792.6|3794.2|3791.2|3801.1|3798.5|3791.1|3788.6|712
1752587700000|2025-07-15 13:55:00|3794|3792|3799.2|3796.2|3800.3|3797.3|3790.5|3788.2|624
1752588000000|2025-07-15 14:00:00|3800|3797|3788|3785|3801.3|3798.5|3786.1|3783.4|741
1752588300000|2025-07-15 14:05:00|3788.2|3785.2|3800.4|3797.4|3803.3|3801.3|3785.7|3782.7|759
1752588600000|2025-07-15 14:10:00|3799.9|3796.9|3802.7|3799.7|3804.1|3801.1|3799.4|3796.4|499
1752588900000|2025-07-15 14:15:00|3802.9|3799.9|3803.6|3800.6|3804|3801.1|3800|3797|545
1752589200000|2025-07-15 14:20:00|3803.4|3800.4|3803.6|3800.6|3810.5|3807.8|3801.8|3799|425
1752589500000|2025-07-15 14:25:00|3803.3|3800.3|3802.7|3800.7|3805.2|3802.7|3801.3|3798.8|376
1752589800000|2025-07-15 14:30:00|3803.1|3800.1|3809.9|3806.9|3810.3|3807.3|3802.7|3799.7|391
1752590100000|2025-07-15 14:35:00|3810|3808|3808|3805|3814.3|3811.3|3807.5|3804.6|478
1752590400000|2025-07-15 14:40:00|3807.5|3805.5|3801.4|3799.4|3808.6|3805.6|3801|3799|383
1752590700000|2025-07-15 14:45:00|3801.5|3799.5|3793.1|3790.1|3803.2|3800.4|3791.5|3789.5|371
1752591000000|2025-07-15 14:50:00|3793.6|3790.6|3792.9|3790.9|3794.6|3792.2|3785|3782|519
1752591300000|2025-07-15 14:55:00|3793.2|3791.2|3791.1|3788.1|3795.7|3792.8|3789.5|3787|359
1752591600000|2025-07-15 15:00:00|3791.3|3788.3|3791|3789|3794.4|3791.7|3786.6|3783.8|536
1752591900000|2025-07-15 15:05:00|3790.7|3788.7|3786.5|3783.5|3792.2|3789.4|3786|3783.5|448
1752592200000|2025-07-15 15:10:00|3787.3|3784.3|3782.7|3779.7|3787.8|3784.8|3782.2|3779.2|287
1752592500000|2025-07-15 15:15:00|3782.4|3779.4|3778.7|3775.7|3783.6|3780.6|3776.2|3773.2|483
1752592800000|2025-07-15 15:20:00|3778.8|3775.8|3778.4|3775.4|3781.5|3779.1|3773.3|3770.7|524
1752593100000|2025-07-15 15:25:00|3778.5|3775.5|3773|3771|3779|3776.2|3770.3|3767.6|573
1752593400000|2025-07-15 15:30:00|3773.2|3770.2|3763.4|3761.4|3773.3|3770.6|3762.4|3759.4|674
1752593700000|2025-07-15 15:35:00|3763.5|3760.5|3771.4|3768.4|3771.8|3769.3|3760.2|3757.2|631
1752594000000|2025-07-15 15:40:00|3771.8|3768.8|3773.2|3770.2|3776.2|3773.5|3770.1|3767.5|543
1752594300000|2025-07-15 15:45:00|3772.7|3769.7|3770.8|3768.8|3774.3|3771.8|3769.5|3766.6|349
1752594600000|2025-07-15 15:50:00|3770.5|3768.5|3763.9|3761.9|3771.5|3768.9|3763.9|3761.9|305
1752594900000|2025-07-15 15:55:00|3763.4|3761.4|3765.6|3763.6|3767|3764|3761.1|3758.9|318
1752595200000|2025-07-15 16:00:00|3765.4|3763.4|3769.3|3766.3|3772.2|3770.2|3765.4|3763.4|421
1752595500000|2025-07-15 16:05:00|3769.6|3766.6|3765.4|3763.4|3771.1|3768.8|3764.7|3762.3|538
1752595800000|2025-07-15 16:10:00|3765.6|3763.6|3766.2|3763.2|3769.2|3766.7|3764.2|3761.9|478
1752596100000|2025-07-15 16:15:00|3765.8|3762.8|3770.6|3767.6|3770.9|3767.9|3764.4|3761.7|564
1752596400000|2025-07-15 16:20:00|3770.5|3767.5|3771.1|3769.1|3773.7|3771.7|3769.2|3766.2|428
1752596700000|2025-07-15 16:25:00|3770.8|3768.8|3771.7|3769.7|3772.4|3770.4|3767.3|3765.3|413
1752597000000|2025-07-15 16:30:00|3772.2|3769.2|3770.9|3768.9|3776.8|3774.3|3770.3|3767.9|435
1752597300000|2025-07-15 16:35:00|3770.8|3768.8|3771.3|3769.3|3774.7|3771.7|3769.3|3767.2|381
1752597600000|2025-07-15 16:40:00|3771.4|3769.4|3775.6|3772.6|3775.7|3773.3|3770.3|3768.2|257
1752597900000|2025-07-15 16:45:00|3775.5|3772.5|3775|3773|3776.4|3773.8|3773.8|3771.2|237
1752598200000|2025-07-15 16:50:00|3775.1|3773.1|3772.2|3770.2|3776|3773.1|3771.7|3769.6|201
1752598500000|2025-07-15 16:55:00|3772.3|3770.3|3773.6|3771.6|3776.7|3774|3771.9|3769.8|379
1752598800000|2025-07-15 17:00:00|3773.7|3771.7|3772.2|3770.2|3775.7|3773.1|3771.6|3769.6|407
1752599100000|2025-07-15 17:05:00|3772.3|3770.3|3771.5|3769.5|3773.7|3771.2|3770.9|3768.9|243
1752599400000|2025-07-15 17:10:00|3772|3770|3778.2|3776.2|3779.4|3777.1|3771.5|3769.5|299
1752599700000|2025-07-15 17:15:00|3778.5|3776.5|3776.5|3774.5|3779.6|3777.3|3774.9|3772.9|183
1752600000000|2025-07-15 17:20:00|3777.7|3774.7|3782.9|3780.9|3784|3781.1|3776.7|3774.4|400
1752600300000|2025-07-15 17:25:00|3783.1|3780.1|3779.8|3777.8|3784.5|3782.1|3779.7|3777.5|250
1752600600000|2025-07-15 17:30:00|3780.8|3777.7|3778.2|3776.2|3781.8|3778.8|3778|3776|174
1752600900000|2025-07-15 17:35:00|3778.5|3776.5|3778.4|3775.4|3780.3|3777.5|3777.9|3775.2|129
1752601200000|2025-07-15 17:40:00|3778.5|3775.5|3780.7|3778.7|3781.1|3778.8|3777.9|3775.3|133
1752601500000|2025-07-15 17:45:00|3781.2|3779.2|3778.3|3776.3|3781.2|3779.2|3778.3|3776.3|80
1752601800000|2025-07-15 17:50:00|3778.6|3776.6|3778.6|3775.6|3779.6|3777.4|3776|3773.9|145
1752602100000|2025-07-15 17:55:00|3778.9|3775.9|3781.6|3779.6|3782.3|3779.8|3778.9|3775.9|199
1752602400000|2025-07-15 18:00:00|3781.4|3779.4|3782.1|3780.1|3782.9|3780.5|3781.3|3778.7|205
1752602700000|2025-07-15 18:05:00|3782|3780|3783|3781|3783.8|3781|3780.1|3777.5|130
1752603000000|2025-07-15 18:10:00|3782.9|3780.9|3781.8|3779.8|3783.2|3781.2|3781.3|3779.1|63
1752603300000|2025-07-15 18:15:00|3781.5|3779.5|3778.8|3776.8|3783.7|3781|3778.6|3776.3|107
1752603600000|2025-07-15 18:20:00|3779.5|3776.5|3775.3|3773.3|3779.8|3776.8|3775.2|3773.2|103
1752603900000|2025-07-15 18:25:00|3775.5|3773.5|3780|3777|3780.4|3777.9|3775.3|3773.3|171
1752604200000|2025-07-15 18:30:00|3779.6|3777.6|3781.8|3778.8|3782.3|3779.9|3779.5|3777|111
1752604500000|2025-07-15 18:35:00|3781.7|3778.7|3778.7|3776.7|3783|3780|3778.2|3775.9|120
1752604800000|2025-07-15 18:40:00|3778.4|3776.4|3780.9|3778.9|3782.8|3780|3778.2|3775.9|138
1752605100000|2025-07-15 18:45:00|3781|3779|3779.6|3777.6|3782.8|3779.8|3779.6|3777.1|203
1752605400000|2025-07-15 18:50:00|3779.7|3777.7|3778.7|3776.7|3780.8|3778|3778.3|3775.6|174
1752605700000|2025-07-15 18:55:00|3778.6|3776.6|3778.4|3776.4|3779.9|3777.8|3778.1|3776|148
1752606000000|2025-07-15 19:00:00|3778.2|3775.2|3777.6|3775.6|3779.4|3776.5|3777.1|3774.7|181
1752606300000|2025-07-15 19:05:00|3776.7|3774.7|3776.4|3774.4|3779.3|3776.3|3776.3|3773.8|120
1752606600000|2025-07-15 19:10:00|3777.4|3773.8|3774.2|3772.2|3777.4|3774.6|3774.2|3772.2|85
1752606900000|2025-07-15 19:15:00|3774.9|3771.9|3776.9|3773.9|3776.9|3774.1|3774.2|3771.7|130
1752607200000|2025-07-15 19:20:00|3776.7|3773.7|3774.1|3772.1|3776.8|3774|3773.9|3771.3|53
1752607500000|2025-07-15 19:25:00|3774|3772|3773.4|3771.4|3775.5|3772.5|3772.8|3770.8|60
1752607800000|2025-07-15 19:30:00|3774.5|3771.5|3775.3|3773.3|3776.7|3773.7|3772.1|3770.1|111
1752608100000|2025-07-15 19:35:00|3774.5|3772.5|3778.5|3775.5|3778.8|3775.8|3774.1|3771.8|130
1752608400000|2025-07-15 19:40:00|3779|3776|3778.5|3776.5|3780.4|3778|3778.3|3775.4|72
1752608700000|2025-07-15 19:45:00|3778.6|3776.6|3778.2|3776.2|3779.4|3776.6|3777.8|3775.8|23
1752609000000|2025-07-15 19:50:00|3778.1|3776.1|3777.3|3775.3|3778.2|3776.2|3776|3774|96
1752609300000|2025-07-15 19:55:00|3777.5|3775.5|3775.4|3773.4|3778.8|3776.2|3774.8|3772.8|223
1752609600000|2025-07-15 20:00:00|3775.3|3773.3|3777|3774|3777.7|3774.7|3772.4|3770.4|131
1752609900000|2025-07-15 20:05:00|3776.9|3773.9|3774.6|3771.6|3777.1|3774.1|3774.4|3771.4|69
1752610200000|2025-07-15 20:10:00|3774.1|3771.1|3773.4|3770.4|3775|3772|3773.3|3770.3|41
1752610500000|2025-07-15 20:15:00|3773.1|3770.1|3774.3|3772.3|3775|3772.6|3771.3|3768.3|58
1752610800000|2025-07-15 20:20:00|3774.1|3772.1|3771.4|3768.4|3774.6|3772.4|3771.2|3768.2|73
1752611100000|2025-07-15 20:25:00|3771.2|3768.2|3772.8|3769.8|3773.5|3770.5|3771.2|3768.2|35
1752611400000|2025-07-15 20:30:00|3772.4|3769.4|3773.9|3770.9|3775.4|3772.9|3772|3769|48
1752611700000|2025-07-15 20:35:00|3774.1|3771.1|3773|3770|3774.3|3771.3|3772.4|3769.4|36
1752612000000|2025-07-15 20:40:00|3773.2|3770.2|3772.5|3769.5|3773.4|3770.4|3772.4|3769.4|37
1752612300000|2025-07-15 20:45:00|3773|3770|3773.2|3770.2|3774.9|3771.9|3770.5|3767.5|75
1752612600000|2025-07-15 20:50:00|3773.7|3770.7|3771.9|3768.9|3773.8|3770.8|3770.5|3768.1|85
1752612900000|2025-07-15 20:55:00|3771.5|3769.5|3771.2|3769.2|3772.9|3770.4|3770.4|3767.8|111
1752616800000|2025-07-15 22:00:00|3773|3770|3774.1|3771.1|3774.6|3771.6|3772.6|3769.6|70
1752617100000|2025-07-15 22:05:00|3774.3|3771.3|3773.7|3770.7|3776|3773|3773|3770|41
1752617400000|2025-07-15 22:10:00|3773.5|3770.5|3771.6|3768.6|3773.5|3770.5|3770.8|3767.8|17
1752617700000|2025-07-15 22:15:00|3772.6|3769.6|3773.6|3770.6|3773.7|3770.7|3772.4|3769.4|41
1752618000000|2025-07-15 22:20:00|3773.9|3770.9|3775.6|3772.6|3775.9|3772.9|3773.9|3770.9|58
1752618300000|2025-07-15 22:25:00|3775.5|3772.5|3776|3773|3776.4|3773.4|3774.4|3771.4|31
1752618600000|2025-07-15 22:30:00|3775.9|3772.9|3775.3|3772.3|3776.8|3773.8|3775|3772|61
1752618900000|2025-07-15 22:35:00|3775.8|3772.8|3775.9|3772.9|3778.1|3775.1|3775.6|3772.6|57
1752619200000|2025-07-15 22:40:00|3776.1|3773.1|3776.6|3773.6|3776.9|3773.9|3775.1|3772.1|42
1752619500000|2025-07-15 22:45:00|3776.4|3773.4|3777.4|3774.4|3777.4|3774.4|3776.1|3773.1|23
1752619800000|2025-07-15 22:50:00|3777.6|3774.6|3777.9|3774.9|3778.1|3775.1|3776.9|3773.9|23
1752620100000|2025-07-15 22:55:00|3777.6|3774.6|3778.6|3775.6|3778.9|3775.9|3777.1|3774.1|21
1752620400000|2025-07-15 23:00:00|3778.4|3775.4|3778.4|3775.4|3779.1|3776.1|3777.7|3774.7|23
1752620700000|2025-07-15 23:05:00|3778.6|3775.6|3778.9|3775.9|3779.1|3776.1|3778.4|3775.4|18
1752621000000|2025-07-15 23:10:00|3779.4|3776.4|3779.4|3776.4|3781.1|3778.1|3778.9|3775.9|54
1752621300000|2025-07-15 23:15:00|3779.1|3776.1|3778.6|3775.6|3779.9|3776.9|3778.4|3775.4|26
1752621600000|2025-07-15 23:20:00|3778.9|3775.9|3779.4|3776.4|3779.6|3776.6|3778.4|3775.4|34
1752621900000|2025-07-15 23:25:00|3779.3|3776.3|3778.6|3775.6|3779.4|3776.4|3778|3775|41
1752622200000|2025-07-15 23:30:00|3779.1|3776.1|3781.1|3778.1|3781.3|3778.3|3778.6|3775.6|20
1752622500000|2025-07-15 23:35:00|3781.3|3778.3|3780.9|3777.9|3782.6|3779.6|3780.9|3777.9|21
1752622800000|2025-07-15 23:40:00|3781.4|3778.4|3781.4|3778.4|3781.9|3778.9|3780.9|3777.9|24
1752623100000|2025-07-15 23:45:00|3781.5|3778.5|3782.4|3779.4|3782.6|3779.6|3780.9|3777.9|32
1752623400000|2025-07-15 23:50:00|3782.1|3779.1|3781.5|3778.5|3782.6|3779.6|3780.8|3777.8|43
1752623700000|2025-07-15 23:55:00|3781.8|3778.8|3781.5|3778.5|3782|3779|3781|3778|32
1752537600000|2025-07-15 00:00:00|3828.7|3825.7|3830.1|3827.1|3830.7|3827.7|3826.9|3823.9|193
1752537900000|2025-07-15 00:05:00|3830.2|3827.2|3829.2|3826.2|3830.7|3828.2|3828.1|3825.6|106
1752538200000|2025-07-15 00:10:00|3829.1|3826.1|3830.1|3827.1|3830.5|3827.5|3828.1|3825.1|102
1752538500000|2025-07-15 00:15:00|3830|3827|3830.6|3827.6|3830.9|3828.4|3829.4|3826.4|83
1752538800000|2025-07-15 00:20:00|3830.9|3827.9|3830.6|3827.6|3831.3|3828.3|3829|3826.3|74
1752539100000|2025-07-15 00:25:00|3830.4|3827.4|3828.4|3825.4|3830.4|3827.4|3826.8|3824.3|80
1752539400000|2025-07-15 00:30:00|3828.1|3825.1|3829.9|3827.9|3830.3|3827.9|3827.9|3824.9|65
1752539700000|2025-07-15 00:35:00|3830.2|3828.2|3829.6|3827.6|3830.2|3828.2|3828.8|3826|54
1752540000000|2025-07-15 00:40:00|3829.9|3827.9|3827.8|3825.8|3830.4|3828.2|3827.7|3825.3|54
1752540300000|2025-07-15 00:45:00|3828|3826|3828.4|3825.4|3829.2|3826.2|3826.7|3824.2|105
1752540600000|2025-07-15 00:50:00|3828.3|3825.3|3825.6|3822.6|3828.8|3825.8|3825.6|3822.6|102
1752540900000|2025-07-15 00:55:00|3825.4|3822.4|3823|3820|3825.9|3823.1|3822.7|3819.7|109
1752541200000|2025-07-15 01:00:00|3822|3819|3820.9|3817.9|3822.2|3819.2|3815.1|3812.9|398
1752541500000|2025-07-15 01:05:00|3820.7|3817.7|3823.9|3820.9|3825|3822|3820|3817|309
1752541800000|2025-07-15 01:10:00|3823.5|3820.5|3822.6|3819.6|3824.1|3821.1|3821.9|3818.9|206
1752542100000|2025-07-15 01:15:00|3822.5|3819.5|3823.1|3820.1|3825|3822.1|3821.6|3819.4|198
1752542400000|2025-07-15 01:20:00|3823.4|3820.4|3822.3|3820.3|3824.1|3821.1|3821.6|3819.5|158
1752542700000|2025-07-15 01:25:00|3822.1|3820.1|3823.7|3821.7|3824.1|3821.9|3819.6|3817.6|203
1752543000000|2025-07-15 01:30:00|3824|3821|3823|3820|3826.9|3824.6|3821.8|3819.6|210
1752543300000|2025-07-15 01:35:00|3823.3|3820.3|3825.7|3823.7|3826.2|3824.2|3822.5|3820.3|155
1752543600000|2025-07-15 01:40:00|3826|3824|3826.3|3824.3|3827.6|3825.6|3824|3822|195
1752543900000|2025-07-15 01:45:00|3826.6|3824.6|3826.2|3824.2|3828|3825.7|3825.1|3822.7|228
1752544200000|2025-07-15 01:50:00|3826.4|3824.4|3829.1|3826.1|3829.4|3826.7|3825.9|3823.3|297
1752544500000|2025-07-15 01:55:00|3829.2|3826.2|3828.4|3825.4|3830|3827|3827|3824|208
1752544800000|2025-07-15 02:00:00|3828.7|3825.7|3828|3825|3829.2|3826.2|3826.9|3823.9|167
1752545100000|2025-07-15 02:05:00|3828.5|3825.5|3828.4|3826.4|3830.4|3828|3824.7|3821.7|298
1752545400000|2025-07-15 02:10:00|3828.6|3826.6|3826.2|3824.2|3830|3828|3826.2|3823.9|176
1752545700000|2025-07-15 02:15:00|3826.5|3824.5|3823.9|3821.9|3826.5|3824.5|3822.1|3819.9|180
1752546000000|2025-07-15 02:20:00|3823.7|3821.7|3825.9|3822.9|3827.2|3825.2|3822.7|3820.7|124
1752546300000|2025-07-15 02:25:00|3825.4|3822.4|3823.6|3820.6|3825.4|3823.1|3821.9|3819.7|141
1752546600000|2025-07-15 02:30:00|3823.7|3820.7|3824.1|3821.1|3826.7|3823.7|3823|3820|310
1752546900000|2025-07-15 02:35:00|3824.3|3821.3|3822.2|3819.2|3825.1|3822.1|3821.9|3818.9|239
1752547200000|2025-07-15 02:40:00|3822.9|3819.9|3817.5|3815.5|3823.6|3820.6|3817.1|3814.6|233
1752547500000|2025-07-15 02:45:00|3817.4|3815.4|3818|3815|3820|3817.1|3816.5|3813.6|220
1752547800000|2025-07-15 02:50:00|3817.8|3814.8|3819.2|3816.2|3820.1|3817.1|3814.9|3812.4|237
1752548100000|2025-07-15 02:55:00|3819.4|3816.4|3819.8|3816.8|3821.3|3818.3|3818.8|3815.8|202
1752548400000|2025-07-15 03:00:00|3819.7|3816.7|3819.5|3817.5|3820.9|3817.9|3818.7|3815.7|204
1752548700000|2025-07-15 03:05:00|3819|3817|3816.6|3813.6|3822.1|3819.1|3816|3813|241
1752549000000|2025-07-15 03:10:00|3816.3|3814.3|3814|3811|3818.3|3815.3|3813.6|3810.6|305
1752549300000|2025-07-15 03:15:00|3813.9|3810.9|3796.1|3793.1|3814|3811|3795.2|3792.9|427
1752549600000|2025-07-15 03:20:00|3796.6|3793.6|3805.8|3802.8|3811.1|3808.1|3792.8|3790.2|341
1752549900000|2025-07-15 03:25:00|3805.5|3802.5|3807.8|3804.8|3810.4|3807.4|3805|3802|175
1752550200000|2025-07-15 03:30:00|3806.3|3803.3|3811.1|3808.1|3812.8|3809.8|3805.9|3802.9|140
1752550500000|2025-07-15 03:35:00|3810.9|3807.9|3812.3|3809.3|3814.2|3811.2|3810.8|3807.8|95
1752550800000|2025-07-15 03:40:00|3812|3809|3814.6|3811.6|3816.6|3812.2|3811.9|3808.3|141
1752551100000|2025-07-15 03:45:00|3814.8|3811.8|3813.7|3810.7|3816.6|3813.2|3812.6|3809.6|276
1752551400000|2025-07-15 03:50:00|3813.9|3810.9|3815.1|3812.1|3816|3812.2|3813.2|3810.2|87
1752551700000|2025-07-15 03:55:00|3814.4|3811.4|3815.6|3812.6|3816.5|3812.7|3813.7|3809.9|56
1752552000000|2025-07-15 04:00:00|3815.8|3812.8|3816|3813|3818|3814.8|3815.6|3811.8|58
1752552300000|2025-07-15 04:05:00|3816.2|3813.2|3817.4|3814.4|3817.8|3814.5|3815.8|3812.6|43
1752552600000|2025-07-15 04:10:00|3817.2|3814.2|3817.4|3814.4|3818.4|3815.4|3816.8|3813.8|113
1752552900000|2025-07-15 04:15:00|3817.3|3814.3|3818|3815|3820.5|3817.5|3816.4|3813.4|134
1752553200000|2025-07-15 04:20:00|3818.1|3815.1|3817.4|3814.4|3818.7|3815.7|3816.7|3813.7|93
1752553500000|2025-07-15 04:25:00|3817.5|3814.5|3818|3815|3819|3816|3817.3|3814.3|145
1752553800000|2025-07-15 04:30:00|3818.1|3815.1|3818.4|3815.4|3819.3|3816.3|3817.8|3814.8|108
1752554100000|2025-07-15 04:35:00|3818.3|3815.3|3818.3|3815.3|3819.7|3816.7|3817.7|3814.7|145
1752554400000|2025-07-15 04:40:00|3818.2|3815.2|3818.2|3815.2|3819|3816|3817.2|3814.2|71
1752554700000|2025-07-15 04:45:00|3819.6|3816.6|3823.3|3820.3|3823.3|3820.4|3818.6|3815.6|113
1752555000000|2025-07-15 04:50:00|3822.8|3819.8|3824.2|3821.2|3824.3|3821.3|3822.6|3819.6|89
1752555300000|2025-07-15 04:55:00|3824.3|3821.3|3824.6|3821.6|3825.3|3822.3|3823.5|3820.5|83
1752555600000|2025-07-15 05:00:00|3825|3822|3825.3|3823.3|3828.4|3825.4|3824.8|3821.8|132
1752555900000|2025-07-15 05:05:00|3825.1|3823.1|3827.5|3824.5|3828.1|3825.6|3824.6|3821.6|159
1752556200000|2025-07-15 05:10:00|3827.4|3824.4|3826.2|3823.2|3827.7|3825.2|3825.6|3823.2|92
1752556500000|2025-07-15 05:15:00|3826.4|3823.4|3826|3823|3827|3824.1|3823|3821|157
1752556800000|2025-07-15 05:20:00|3826.1|3823.1|3828.1|3826.1|3828.4|3826.4|3824.1|3821.7|142
1752557100000|2025-07-15 05:25:00|3828.2|3826.2|3827.5|3825.5|3829.2|3827.1|3826.9|3824|237
1752557400000|2025-07-15 05:30:00|3827.4|3825.4|3831.1|3828.1|3831.9|3829.1|3826.1|3823.1|372
1752557700000|2025-07-15 05:35:00|3831|3828|3829.6|3826.6|3833.3|3830.3|3826.4|3824.2|248
1752558000000|2025-07-15 05:40:00|3829.9|3826.9|3830.6|3828.6|3831.7|3829.7|3829.6|3826.6|114
1752558300000|2025-07-15 05:45:00|3830.8|3827.8|3829.3|3827.3|3832.6|3830.4|3829|3827|259
1752558600000|2025-07-15 05:50:00|3829.4|3827.4|3831.2|3829.2|3831.4|3829.2|3829.1|3827.1|308
1752558900000|2025-07-15 05:55:00|3831.1|3829.1|3831.2|3828.2|3834.1|3831.7|3828.7|3826.3|447
1752559200000|2025-07-15 06:00:00|3831.3|3828.3|3830.5|3827.5|3832.3|3830.3|3826.8|3823.8|265
1752559500000|2025-07-15 06:05:00|3830.4|3827.4|3830.9|3827.9|3831|3828.8|3827.3|3824.3|202
1752559800000|2025-07-15 06:10:00|3831|3828|3831.8|3829.8|3833.3|3831.1|3830.7|3827.8|184
1752560100000|2025-07-15 06:15:00|3832|3829|3831.5|3829.5|3833|3830.5|3830.8|3828.2|201
1752560400000|2025-07-15 06:20:00|3831.4|3829.4|3834.7|3832.7|3835.3|3833.1|3830.9|3828.9|295
1752560700000|2025-07-15 06:25:00|3834.9|3832.9|3835.2|3832.2|3836.2|3833.6|3834.2|3831.5|191
1752561000000|2025-07-15 06:30:00|3835.7|3832.7|3834.5|3831.5|3836.4|3833.6|3831.8|3829.4|194
1752561300000|2025-07-15 06:35:00|3834.2|3831.2|3836.1|3833.1|3836.8|3834.5|3834|3831.2|218
1752561600000|2025-07-15 06:40:00|3836|3833|3832.7|3829.7|3836.5|3833.5|3831.9|3829.3|176
1752561900000|2025-07-15 06:45:00|3832.5|3829.5|3833.5|3830.5|3834.2|3831.7|3830.1|3827.2|209
1752562200000|2025-07-15 06:50:00|3833.4|3830.4|3833|3830|3834.7|3832.1|3831.8|3829.3|198
1752562500000|2025-07-15 06:55:00|3832.8|3829.8|3833.5|3830.5|3834.4|3831.5|3832.5|3829.6|214
1752562800000|2025-07-15 07:00:00|3833.7|3830.7|3829.5|3826.5|3833.9|3831.3|3828.9|3825.9|274
1752563100000|2025-07-15 07:05:00|3829.3|3827.3|3832.3|3829.3|3833.5|3831.5|3826.7|3824.4|240
1752563400000|2025-07-15 07:10:00|3831.8|3829.8|3831.8|3828.8|3833.2|3830.8|3829.6|3826.6|190
1752563700000|2025-07-15 07:15:00|3832.1|3829.1|3834.2|3832.2|3836.1|3833.3|3832.1|3829.1|191
1752564000000|2025-07-15 07:20:00|3834.1|3832.1|3834.5|3832.5|3836.3|3833.6|3833.8|3831.4|138
1752564300000|2025-07-15 07:25:00|3833.9|3831.9|3834|3832|3835.8|3833.4|3833.1|3830.9|183
1752564600000|2025-07-15 07:30:00|3834.3|3832.3|3836.3|3833.3|3837.3|3834.3|3831.9|3829.7|180
1752564900000|2025-07-15 07:35:00|3836.5|3833.5|3837.5|3835.5|3839.4|3836.4|3834.7|3832.4|175
1752565200000|2025-07-15 07:40:00|3837.6|3835.6|3838.4|3835.4|3839|3836.3|3836.5|3834|183
1752565500000|2025-07-15 07:45:00|3838.5|3835.5|3837.5|3834.5|3840|3837|3836.9|3833.9|185
1752565800000|2025-07-15 07:50:00|3837.7|3834.7|3837.6|3834.6|3839.7|3836.7|3836.1|3833.4|195
1752566100000|2025-07-15 07:55:00|3837.5|3834.5|3836.9|3833.9|3838.1|3835.1|3835.1|3832.1|202
1752566400000|2025-07-15 08:00:00|3836.8|3833.8|3834.4|3831.4|3837|3834.1|3830.6|3827.6|336
1752566700000|2025-07-15 08:05:00|3834.5|3831.5|3834.9|3831.9|3836.2|3833.6|3832.7|3829.7|285
1752567000000|2025-07-15 08:10:00|3834.7|3831.7|3833.9|3830.9|3837.4|3834.4|3833.1|3830.4|274
1752567300000|2025-07-15 08:15:00|3833.5|3830.5|3830.7|3827.7|3834|3831|3828.2|3825.8|228
1752567600000|2025-07-15 08:20:00|3830|3827|3826.3|3823.3|3832.3|3829.3|3825.8|3823.2|251
1752567900000|2025-07-15 08:25:00|3826.7|3823.7|3825.8|3822.8|3828.8|3825.8|3823.4|3820.9|313
1752568200000|2025-07-15 08:30:00|3825.9|3822.9|3828.9|3825.9|3829.6|3826.9|3824.7|3822.1|331
1752568500000|2025-07-15 08:35:00|3828.7|3825.7|3829.5|3826.5|3830.9|3827.9|3827.8|3824.8|215
1752568800000|2025-07-15 08:40:00|3829|3826|3828.7|3825.7|3831|3828|3827.9|3825.4|225
1752569100000|2025-07-15 08:45:00|3828.8|3825.8|3824.6|3822.6|3829.1|3826.2|3824.4|3821.8|277
1752569400000|2025-07-15 08:50:00|3824.8|3822.8|3828|3826|3828.6|3826.4|3824.8|3822.3|196
1752569700000|2025-07-15 08:55:00|3828.3|3826.3|3826.6|3823.6|3829.4|3827.1|3825.7|3823.4|268
1752570000000|2025-07-15 09:00:00|3826.3|3824.3|3830.4|3827.4|3831.8|3828.8|3825.1|3823.1|196
1752570300000|2025-07-15 09:05:00|3830.3|3827.3|3831.5|3828.5|3832.2|3830.2|3829.4|3826.4|195
1752570600000|2025-07-15 09:10:00|3832|3829|3831.1|3828.1|3833.2|3830.4|3829.8|3826.8|161
1752570900000|2025-07-15 09:15:00|3831|3828|3826.5|3824.5|3832.1|3829.9|3826|3823.8|214
1752571200000|2025-07-15 09:20:00|3826.8|3824.8|3827.8|3824.8|3829.4|3826.6|3825.2|3822.4|241
1752571500000|2025-07-15 09:25:00|3827.9|3824.9|3828.4|3825.4|3829.9|3826.9|3827.2|3824.2|251
1752571800000|2025-07-15 09:30:00|3828.3|3825.3|3828.5|3825.5|3830.4|3827.8|3825.8|3823.3|308
1752572100000|2025-07-15 09:35:00|3828.3|3825.3|3832.1|3830.1|3833.3|3830.3|3826.6|3823.6|201
1752572400000|2025-07-15 09:40:00|3832.3|3829.3|3829.5|3827.5|3832.9|3830|3829.1|3826.5|156
1752572700000|2025-07-15 09:45:00|3829.8|3827.8|3832.5|3829.5|3832.8|3830.3|3829.4|3826.7|121
1752573000000|2025-07-15 09:50:00|3832.9|3829.9|3829|3826|3833|3830.4|3828.1|3825.9|133
1752573300000|2025-07-15 09:55:00|3829.1|3826.1|3831.5|3828.5|3831.8|3829.2|3827.4|3824.7|207
1752573600000|2025-07-15 10:00:00|3831.8|3828.8|3832.6|3829.6|3833.8|3830.8|3830.6|3827.6|218
1752573900000|2025-07-15 10:05:00|3832.4|3829.4|3833.8|3830.8|3834.6|3831.7|3831.4|3828.4|211
1752574200000|2025-07-15 10:10:00|3833.7|3830.7|3831.8|3828.8|3833.8|3831.2|3830.7|3828.2|225
1752574500000|2025-07-15 10:15:00|3831.5|3828.5|3833.3|3830.3|3833.6|3830.6|3830.9|3828.5|183
1752574800000|2025-07-15 10:20:00|3833.1|3830.1|3832.8|3829.8|3834.2|3831.2|3832.1|3829.1|148
1752575100000|2025-07-15 10:25:00|3832.6|3829.6|3831.8|3828.8|3833|3830.5|3831.7|3828.7|114
1752575400000|2025-07-15 10:30:00|3832|3829|3831.1|3828.1|3832.6|3829.6|3829.4|3826.9|183
1752575700000|2025-07-15 10:35:00|3831.2|3828.2|3832.6|3829.6|3833.7|3830.7|3830.5|3828|112
1752576000000|2025-07-15 10:40:00|3832.7|3829.7|3833.1|3830.1|3833.5|3830.5|3831.3|3828.3|100
1752576300000|2025-07-15 10:45:00|3832.7|3829.7|3831.3|3828.3|3833.1|3830.1|3830.1|3827.1|155
1752576600000|2025-07-15 10:50:00|3831.7|3828.7|3832|3829|3832.7|3830.1|3831.3|3828.3|143
1752576900000|2025-07-15 10:55:00|3831.9|3828.9|3830.7|3828.7|3832.4|3830.2|3829.7|3827.4|211
1752577200000|2025-07-15 11:00:00|3830.4|3828.4|3827.7|3824.7|3832.2|3829.2|3827|3824.4|245
1752577500000|2025-07-15 11:05:00|3828.1|3825.1|3828.2|3825.2|3829.4|3826.4|3827.2|3824.6|228
1752577800000|2025-07-15 11:10:00|3828|3825|3829.2|3826.2|3829.7|3826.7|3827.1|3824.6|212
1752578100000|2025-07-15 11:15:00|3829.3|3826.3|3827.5|3824.5|3829.8|3826.8|3826.2|3823.8|313
1752578400000|2025-07-15 11:20:00|3827.3|3824.3|3824.5|3821.5|3827.7|3824.7|3823.3|3821.3|195
1752578700000|2025-07-15 11:25:00|3824.8|3821.8|3826.7|3823.7|3827.3|3824.3|3823.7|3821.5|144
1752579000000|2025-07-15 11:30:00|3827|3824|3826.5|3823.5|3828.6|3825.6|3825.9|3822.9|103
1752579300000|2025-07-15 11:35:00|3826.3|3823.3|3826.9|3823.9|3828|3825|3824.5|3821.5|205
1752579600000|2025-07-15 11:40:00|3826.7|3823.7|3823.6|3821.6|3827.7|3824.7|3823.6|3821.4|129
1752579900000|2025-07-15 11:45:00|3823.4|3821.4|3825.2|3822.2|3826.4|3823.8|3814|3811.7|289
1752580200000|2025-07-15 11:50:00|3825|3822|3826.4|3823.4|3827.8|3824.8|3822.2|3819.2|154
1752580500000|2025-07-15 11:55:00|3826.7|3823.7|3829.5|3826.5|3830.6|3827.6|3826.4|3823.4|180
1752580800000|2025-07-15 12:00:00|3829.8|3826.8|3829.1|3826.1|3830.1|3827.1|3824.6|3821.6|246
1752581100000|2025-07-15 12:05:00|3829|3826|3828.4|3825.4|3830.8|3827.8|3828.1|3825.1|228
1752581400000|2025-07-15 12:10:00|3828.3|3825.3|3823.3|3821.3|3828.8|3825.8|3823.2|3820.8|276
1752581700000|2025-07-15 12:15:00|3823|3821|3822.1|3819.1|3823.8|3821.1|3819.9|3817.4|396
1752582000000|2025-07-15 12:20:00|3822.3|3819.3|3824.8|3821.8|3825.4|3822.4|3819.9|3817.1|476
1752582300000|2025-07-15 12:25:00|3824.6|3821.6|3820.4|3817.4|3824.6|3821.6|3814.2|3811.2|263
1752582600000|2025-07-15 12:30:00|3828.2|3826.2|3821.8|3818.8|3830|3826.2|3816.8|3812.4|528
1752582900000|2025-07-15 12:35:00|3821.5|3818.5|3820.2|3817.2|3822.5|3819.5|3815.9|3812.9|445
1752583200000|2025-07-15 12:40:00|3820.5|3817.5|3824.8|3821.8|3825.5|3822.9|3817.9|3814.9|352
1752583500000|2025-07-15 12:45:00|3824.6|3821.6|3822.5|3819.5|3825.4|3822.4|3819.2|3816.2|483
1752583800000|2025-07-15 12:50:00|3823|3820|3820|3817|3823.9|3820.9|3817.4|3814.4|415
1752584100000|2025-07-15 12:55:00|3819.5|3816.5|3818.2|3815.2|3820.7|3817.7|3815.6|3812.6|380
1752584400000|2025-07-15 13:00:00|3818.9|3815.9|3819.8|3816.8|3820.3|3817.3|3813.7|3810.7|698
1752584700000|2025-07-15 13:05:00|3820.1|3817.1|3824.8|3821.8|3825.3|3823|3817.9|3814.9|423
1752585000000|2025-07-15 13:10:00|3825.1|3822.1|3821.5|3819.5|3825.1|3822.1|3819.7|3816.8|439
1752585300000|2025-07-15 13:15:00|3823|3821|3824.5|3821.5|3828.1|3825.3|3821.6|3818.6|485
1752585600000|2025-07-15 13:20:00|3824.3|3821.3|3823.2|3820.2|3825.1|3822.1|3819.8|3816.8|413
1752585900000|2025-07-15 13:25:00|3823.4|3820.4|3819.4|3816.4|3823.9|3820.9|3816.9|3813.9|535
1752586200000|2025-07-15 13:30:00|3819.3|3816.3|3809.6|3807.6|3823.2|3820.4|3807.6|3805|852
1752586500000|2025-07-15 13:35:00|3807.9|3805.9|3799.1|3796.1|3808.9|3806.1|3797.4|3794.5|871
1752586800000|2025-07-15 13:40:00|3799.5|3796.5|3798.5|3795.5|3804.3|3801.3|3797.9|3794.9|755
1752587100000|2025-07-15 13:45:00|3798.3|3795.3|3796.2|3793.2|3799.6|3796.6|3788.7|3786.7|873
1752587400000|2025-07-15 13:50:00|3795.6|3792.6|3794.2|3791.2|3801.1|3798.5|3791.1|3788.6|712
1752587700000|2025-07-15 13:55:00|3794|3792|3799.2|3796.2|3800.3|3797.3|3790.5|3788.2|624
1752588000000|2025-07-15 14:00:00|3800|3797|3788|3785|3801.3|3798.5|3786.1|3783.4|741
1752588300000|2025-07-15 14:05:00|3788.2|3785.2|3800.4|3797.4|3803.3|3801.3|3785.7|3782.7|759
1752588600000|2025-07-15 14:10:00|3799.9|3796.9|3802.7|3799.7|3804.1|3801.1|3799.4|3796.4|499
1752588900000|2025-07-15 14:15:00|3802.9|3799.9|3803.6|3800.6|3804|3801.1|3800|3797|545
1752589200000|2025-07-15 14:20:00|3803.4|3800.4|3803.6|3800.6|3810.5|3807.8|3801.8|3799|425
1752589500000|2025-07-15 14:25:00|3803.3|3800.3|3802.7|3800.7|3805.2|3802.7|3801.3|3798.8|376
1752589800000|2025-07-15 14:30:00|3803.1|3800.1|3809.9|3806.9|3810.3|3807.3|3802.7|3799.7|391
1752590100000|2025-07-15 14:35:00|3810|3808|3808|3805|3814.3|3811.3|3807.5|3804.6|478
1752590400000|2025-07-15 14:40:00|3807.5|3805.5|3801.4|3799.4|3808.6|3805.6|3801|3799|383
1752590700000|2025-07-15 14:45:00|3801.5|3799.5|3793.1|3790.1|3803.2|3800.4|3791.5|3789.5|371
1752591000000|2025-07-15 14:50:00|3793.6|3790.6|3792.9|3790.9|3794.6|3792.2|3785|3782|519
1752591300000|2025-07-15 14:55:00|3793.2|3791.2|3791.1|3788.1|3795.7|3792.8|3789.5|3787|359
1752591600000|2025-07-15 15:00:00|3791.3|3788.3|3791|3789|3794.4|3791.7|3786.6|3783.8|536
1752591900000|2025-07-15 15:05:00|3790.7|3788.7|3786.5|3783.5|3792.2|3789.4|3786|3783.5|448
1752592200000|2025-07-15 15:10:00|3787.3|3784.3|3782.7|3779.7|3787.8|3784.8|3782.2|3779.2|287
1752592500000|2025-07-15 15:15:00|3782.4|3779.4|3778.7|3775.7|3783.6|3780.6|3776.2|3773.2|483
1752592800000|2025-07-15 15:20:00|3778.8|3775.8|3778.4|3775.4|3781.5|3779.1|3773.3|3770.7|524
1752593100000|2025-07-15 15:25:00|3778.5|3775.5|3773|3771|3779|3776.2|3770.3|3767.6|573
1752593400000|2025-07-15 15:30:00|3773.2|3770.2|3763.4|3761.4|3773.3|3770.6|3762.4|3759.4|674
1752593700000|2025-07-15 15:35:00|3763.5|3760.5|3771.4|3768.4|3771.8|3769.3|3760.2|3757.2|631
1752594000000|2025-07-15 15:40:00|3771.8|3768.8|3773.2|3770.2|3776.2|3773.5|3770.1|3767.5|543
1752594300000|2025-07-15 15:45:00|3772.7|3769.7|3770.8|3768.8|3774.3|3771.8|3769.5|3766.6|349
1752594600000|2025-07-15 15:50:00|3770.5|3768.5|3763.9|3761.9|3771.5|3768.9|3763.9|3761.9|305
1752594900000|2025-07-15 15:55:00|3763.4|3761.4|3765.6|3763.6|3767|3764|3761.1|3758.9|318
1752595200000|2025-07-15 16:00:00|3765.4|3763.4|3769.3|3766.3|3772.2|3770.2|3765.4|3763.4|421
1752595500000|2025-07-15 16:05:00|3769.6|3766.6|3765.4|3763.4|3771.1|3768.8|3764.7|3762.3|538
1752595800000|2025-07-15 16:10:00|3765.6|3763.6|3766.2|3763.2|3769.2|3766.7|3764.2|3761.9|478
1752596100000|2025-07-15 16:15:00|3765.8|3762.8|3770.6|3767.6|3770.9|3767.9|3764.4|3761.7|564
1752596400000|2025-07-15 16:20:00|3770.5|3767.5|3771.1|3769.1|3773.7|3771.7|3769.2|3766.2|428
1752596700000|2025-07-15 16:25:00|3770.8|3768.8|3771.7|3769.7|3772.4|3770.4|3767.3|3765.3|413
1752597000000|2025-07-15 16:30:00|3772.2|3769.2|3770.9|3768.9|3776.8|3774.3|3770.3|3767.9|435
1752597300000|2025-07-15 16:35:00|3770.8|3768.8|3771.3|3769.3|3774.7|3771.7|3769.3|3767.2|381
1752597600000|2025-07-15 16:40:00|3771.4|3769.4|3775.6|3772.6|3775.7|3773.3|3770.3|3768.2|257
1752597900000|2025-07-15 16:45:00|3775.5|3772.5|3775|3773|3776.4|3773.8|3773.8|3771.2|237
1752598200000|2025-07-15 16:50:00|3775.1|3773.1|3772.2|3770.2|3776|3773.1|3771.7|3769.6|201
1752598500000|2025-07-15 16:55:00|3772.3|3770.3|3773.6|3771.6|3776.7|3774|3771.9|3769.8|379
1752598800000|2025-07-15 17:00:00|3773.7|3771.7|3772.2|3770.2|3775.7|3773.1|3771.6|3769.6|407
1752599100000|2025-07-15 17:05:00|3772.3|3770.3|3771.5|3769.5|3773.7|3771.2|3770.9|3768.9|243
1752599400000|2025-07-15 17:10:00|3772|3770|3778.2|3776.2|3779.4|3777.1|3771.5|3769.5|299
1752599700000|2025-07-15 17:15:00|3778.5|3776.5|3776.5|3774.5|3779.6|3777.3|3774.9|3772.9|183
1752600000000|2025-07-15 17:20:00|3777.7|3774.7|3782.9|3780.9|3784|3781.1|3776.7|3774.4|400
1752600300000|2025-07-15 17:25:00|3783.1|3780.1|3779.8|3777.8|3784.5|3782.1|3779.7|3777.5|250
1752600600000|2025-07-15 17:30:00|3780.8|3777.7|3778.2|3776.2|3781.8|3778.8|3778|3776|174
1752600900000|2025-07-15 17:35:00|3778.5|3776.5|3778.4|3775.4|3780.3|3777.5|3777.9|3775.2|129
1752601200000|2025-07-15 17:40:00|3778.5|3775.5|3780.7|3778.7|3781.1|3778.8|3777.9|3775.3|133
1752601500000|2025-07-15 17:45:00|3781.2|3779.2|3778.3|3776.3|3781.2|3779.2|3778.3|3776.3|80
1752601800000|2025-07-15 17:50:00|3778.6|3776.6|3778.6|3775.6|3779.6|3777.4|3776|3773.9|145
1752602100000|2025-07-15 17:55:00|3778.9|3775.9|3781.6|3779.6|3782.3|3779.8|3778.9|3775.9|199
1752602400000|2025-07-15 18:00:00|3781.4|3779.4|3782.1|3780.1|3782.9|3780.5|3781.3|3778.7|205
1752602700000|2025-07-15 18:05:00|3782|3780|3783|3781|3783.8|3781|3780.1|3777.5|130
1752603000000|2025-07-15 18:10:00|3782.9|3780.9|3781.8|3779.8|3783.2|3781.2|3781.3|3779.1|63
1752603300000|2025-07-15 18:15:00|3781.5|3779.5|3778.8|3776.8|3783.7|3781|3778.6|3776.3|107
1752603600000|2025-07-15 18:20:00|3779.5|3776.5|3775.3|3773.3|3779.8|3776.8|3775.2|3773.2|103
1752603900000|2025-07-15 18:25:00|3775.5|3773.5|3780|3777|3780.4|3777.9|3775.3|3773.3|171
1752604200000|2025-07-15 18:30:00|3779.6|3777.6|3781.8|3778.8|3782.3|3779.9|3779.5|3777|111
1752604500000|2025-07-15 18:35:00|3781.7|3778.7|3778.7|3776.7|3783|3780|3778.2|3775.9|120
1752604800000|2025-07-15 18:40:00|3778.4|3776.4|3780.9|3778.9|3782.8|3780|3778.2|3775.9|138
1752605100000|2025-07-15 18:45:00|3781|3779|3779.6|3777.6|3782.8|3779.8|3779.6|3777.1|203
1752605400000|2025-07-15 18:50:00|3779.7|3777.7|3778.7|3776.7|3780.8|3778|3778.3|3775.6|174
1752605700000|2025-07-15 18:55:00|3778.6|3776.6|3778.4|3776.4|3779.9|3777.8|3778.1|3776|148
1752606000000|2025-07-15 19:00:00|3778.2|3775.2|3777.6|3775.6|3779.4|3776.5|3777.1|3774.7|181
1752606300000|2025-07-15 19:05:00|3776.7|3774.7|3776.4|3774.4|3779.3|3776.3|3776.3|3773.8|120
1752606600000|2025-07-15 19:10:00|3777.4|3773.8|3774.2|3772.2|3777.4|3774.6|3774.2|3772.2|85
1752606900000|2025-07-15 19:15:00|3774.9|3771.9|3776.9|3773.9|3776.9|3774.1|3774.2|3771.7|130
1752607200000|2025-07-15 19:20:00|3776.7|3773.7|3774.1|3772.1|3776.8|3774|3773.9|3771.3|53
1752607500000|2025-07-15 19:25:00|3774|3772|3773.4|3771.4|3775.5|3772.5|3772.8|3770.8|60
1752607800000|2025-07-15 19:30:00|3774.5|3771.5|3775.3|3773.3|3776.7|3773.7|3772.1|3770.1|111
1752608100000|2025-07-15 19:35:00|3774.5|3772.5|3778.5|3775.5|3778.8|3775.8|3774.1|3771.8|130
1752608400000|2025-07-15 19:40:00|3779|3776|3778.5|3776.5|3780.4|3778|3778.3|3775.4|72
1752608700000|2025-07-15 19:45:00|3778.6|3776.6|3778.2|3776.2|3779.4|3776.6|3777.8|3775.8|23
1752609000000|2025-07-15 19:50:00|3778.1|3776.1|3777.3|3775.3|3778.2|3776.2|3776|3774|96
1752609300000|2025-07-15 19:55:00|3777.5|3775.5|3775.4|3773.4|3778.8|3776.2|3774.8|3772.8|223
1752609600000|2025-07-15 20:00:00|3775.3|3773.3|3777|3774|3777.7|3774.7|3772.4|3770.4|131
1752609900000|2025-07-15 20:05:00|3776.9|3773.9|3774.6|3771.6|3777.1|3774.1|3774.4|3771.4|69
1752610200000|2025-07-15 20:10:00|3774.1|3771.1|3773.4|3770.4|3775|3772|3773.3|3770.3|41
1752610500000|2025-07-15 20:15:00|3773.1|3770.1|3774.3|3772.3|3775|3772.6|3771.3|3768.3|58
1752610800000|2025-07-15 20:20:00|3774.1|3772.1|3771.4|3768.4|3774.6|3772.4|3771.2|3768.2|73
1752611100000|2025-07-15 20:25:00|3771.2|3768.2|3772.8|3769.8|3773.5|3770.5|3771.2|3768.2|35
1752611400000|2025-07-15 20:30:00|3772.4|3769.4|3773.9|3770.9|3775.4|3772.9|3772|3769|48
1752611700000|2025-07-15 20:35:00|3774.1|3771.1|3773|3770|3774.3|3771.3|3772.4|3769.4|36
1752612000000|2025-07-15 20:40:00|3773.2|3770.2|3772.5|3769.5|3773.4|3770.4|3772.4|3769.4|37
1752612300000|2025-07-15 20:45:00|3773|3770|3773.2|3770.2|3774.9|3771.9|3770.5|3767.5|75
1752612600000|2025-07-15 20:50:00|3773.7|3770.7|3771.9|3768.9|3773.8|3770.8|3770.5|3768.1|85
1752612900000|2025-07-15 20:55:00|3771.5|3769.5|3771.2|3769.2|3772.9|3770.4|3770.4|3767.8|111
1752616800000|2025-07-15 22:00:00|3773|3770|3774.1|3771.1|3774.6|3771.6|3772.6|3769.6|70
1752617100000|2025-07-15 22:05:00|3774.3|3771.3|3773.7|3770.7|3776|3773|3773|3770|41
1752617400000|2025-07-15 22:10:00|3773.5|3770.5|3771.6|3768.6|3773.5|3770.5|3770.8|3767.8|17
1752617700000|2025-07-15 22:15:00|3772.6|3769.6|3773.6|3770.6|3773.7|3770.7|3772.4|3769.4|41
1752618000000|2025-07-15 22:20:00|3773.9|3770.9|3775.6|3772.6|3775.9|3772.9|3773.9|3770.9|58
1752618300000|2025-07-15 22:25:00|3775.5|3772.5|3776|3773|3776.4|3773.4|3774.4|3771.4|31
1752618600000|2025-07-15 22:30:00|3775.9|3772.9|3775.3|3772.3|3776.8|3773.8|3775|3772|61
1752618900000|2025-07-15 22:35:00|3775.8|3772.8|3775.9|3772.9|3778.1|3775.1|3775.6|3772.6|57
1752619200000|2025-07-15 22:40:00|3776.1|3773.1|3776.6|3773.6|3776.9|3773.9|3775.1|3772.1|42
1752619500000|2025-07-15 22:45:00|3776.4|3773.4|3777.4|3774.4|3777.4|3774.4|3776.1|3773.1|23
1752619800000|2025-07-15 22:50:00|3777.6|3774.6|3777.9|3774.9|3778.1|3775.1|3776.9|3773.9|23
1752620100000|2025-07-15 22:55:00|3777.6|3774.6|3778.6|3775.6|3778.9|3775.9|3777.1|3774.1|21
1752620400000|2025-07-15 23:00:00|3778.4|3775.4|3778.4|3775.4|3779.1|3776.1|3777.7|3774.7|23
1752620700000|2025-07-15 23:05:00|3778.6|3775.6|3778.9|3775.9|3779.1|3776.1|3778.4|3775.4|18
1752621000000|2025-07-15 23:10:00|3779.4|3776.4|3779.4|3776.4|3781.1|3778.1|3778.9|3775.9|54
1752621300000|2025-07-15 23:15:00|3779.1|3776.1|3778.6|3775.6|3779.9|3776.9|3778.4|3775.4|26
1752621600000|2025-07-15 23:20:00|3778.9|3775.9|3779.4|3776.4|3779.6|3776.6|3778.4|3775.4|34
1752621900000|2025-07-15 23:25:00|3779.3|3776.3|3778.6|3775.6|3779.4|3776.4|3778|3775|41
1752622200000|2025-07-15 23:30:00|3779.1|3776.1|3781.1|3778.1|3781.3|3778.3|3778.6|3775.6|20
1752622500000|2025-07-15 23:35:00|3781.3|3778.3|3780.9|3777.9|3782.6|3779.6|3780.9|3777.9|21
1752622800000|2025-07-15 23:40:00|3781.4|3778.4|3781.4|3778.4|3781.9|3778.9|3780.9|3777.9|24
1752623100000|2025-07-15 23:45:00|3781.5|3778.5|3782.4|3779.4|3782.6|3779.6|3780.9|3777.9|32
1752623400000|2025-07-15 23:50:00|3782.1|3779.1|3781.5|3778.5|3782.6|3779.6|3780.8|3777.8|43
1752623700000|2025-07-15 23:55:00|3781.8|3778.8|3781.5|3778.5|3782|3779|3781|3778|32
1752624000000|2025-07-16 00:00:00|3781.6|3778.6|3780.9|3777.9|3782.6|3779.6|3779.1|3776.1|210
1752624300000|2025-07-16 00:05:00|3781.1|3778.1|3779.1|3776.1|3781.3|3778.3|3778.6|3775.6|142
1752624600000|2025-07-16 00:10:00|3779.9|3776.9|3780.7|3777.7|3780.7|3778.6|3775.9|3772.9|171
1752624900000|2025-07-16 00:15:00|3780.5|3778.5|3780.5|3778.5|3781.8|3779.2|3779|3777|61
1752625200000|2025-07-16 00:20:00|3780.2|3778.2|3779.6|3777.6|3780.8|3778.8|3778.7|3776.7|84
1752625500000|2025-07-16 00:25:00|3780.9|3777.9|3779.2|3776.2|3780.9|3778.6|3777.8|3775.6|70
1752625800000|2025-07-16 00:30:00|3779.1|3776.1|3781.5|3778.5|3782.5|3779.5|3777.5|3774.5|106
1752626100000|2025-07-16 00:35:00|3781|3778|3783.5|3780.5|3784.2|3781.2|3780.8|3777.8|124
1752626400000|2025-07-16 00:40:00|3783.2|3780.2|3784|3781|3785|3782|3782.2|3779.2|107
1752626700000|2025-07-16 00:45:00|3784.1|3781.1|3784.2|3781.2|3786|3783.2|3782.4|3779.9|121
1752627000000|2025-07-16 00:50:00|3784.5|3781.5|3783.1|3780.1|3784.5|3781.8|3782.9|3779.9|93
1752627300000|2025-07-16 00:55:00|3783|3780|3782.1|3779.1|3783.1|3780.1|3780.5|3777.5|145
1752627600000|2025-07-16 01:00:00|3782.3|3779.3|3781.8|3779.8|3784.3|3781.8|3779.6|3777.1|349
1752627900000|2025-07-16 01:05:00|3781.7|3779.7|3783.9|3781.9|3784.3|3782.1|3781.3|3778.8|292
1752628200000|2025-07-16 01:10:00|3783.5|3781.5|3784.4|3781.4|3785.2|3782.9|3782.6|3780.5|209
1752628500000|2025-07-16 01:15:00|3784.5|3781.5|3783.9|3780.9|3785|3782|3782.6|3779.6|201
1752628800000|2025-07-16 01:20:00|3783.7|3780.7|3783|3780|3785.6|3782.6|3782.2|3779.2|133
1752629100000|2025-07-16 01:25:00|3783.3|3780.3|3781.9|3779.9|3785.4|3782.4|3781.9|3779.9|132
1752629400000|2025-07-16 01:30:00|3782.2|3780.2|3782.8|3780.8|3785.3|3782.3|3780.7|3778.7|207
1752629700000|2025-07-16 01:35:00|3782.7|3780.7|3783.9|3780.9|3785.4|3782.4|3781.9|3779.7|209
1752630000000|2025-07-16 01:40:00|3783.6|3780.6|3782.2|3779.2|3784.4|3781.4|3779.8|3776.8|196
1752630300000|2025-07-16 01:45:00|3782.6|3779.6|3782|3779|3782.6|3780.4|3778.4|3776.4|237
1752630600000|2025-07-16 01:50:00|3782.1|3779.1|3783.7|3780.7|3784.9|3781.9|3781.6|3778.6|157
1752630900000|2025-07-16 01:55:00|3783.4|3780.4|3782.9|3779.9|3784.4|3781.4|3782.3|3779.3|150
1752631200000|2025-07-16 02:00:00|3783.4|3780.4|3782.3|3779.3|3783.9|3780.9|3781.4|3778.4|189
1752631500000|2025-07-16 02:05:00|3782.1|3779.1|3779.4|3776.4|3782.2|3779.4|3779.4|3776.4|184
1752631800000|2025-07-16 02:10:00|3779.5|3776.5|3780.4|3777.4|3780.7|3777.7|3778.4|3775.4|108
1752632100000|2025-07-16 02:15:00|3780.5|3777.5|3782.5|3779.5|3782.9|3779.9|3780.4|3777.4|45
1752632400000|2025-07-16 02:20:00|3782.9|3779.9|3781.7|3778.7|3783|3780|3781.5|3778.5|43
1752632700000|2025-07-16 02:25:00|3781.5|3778.5|3780.4|3777.4|3781.7|3778.7|3780.3|3777.3|51
1752633000000|2025-07-16 02:30:00|3780.7|3777.7|3778.5|3776.5|3781.4|3778.4|3778.5|3775.5|161
1752633300000|2025-07-16 02:35:00|3778.4|3776.4|3778.1|3776.1|3780.7|3778.7|3776.4|3774.4|161
1752633600000|2025-07-16 02:40:00|3778.3|3776.3|3777.5|3774.5|3781.2|3778.2|3775.3|3772.6|256
1752633900000|2025-07-16 02:45:00|3777.7|3774.7|3778.9|3776.9|3779.3|3777.3|3773.2|3770.8|229
1752634200000|2025-07-16 02:50:00|3778.7|3776.7|3778.3|3775.3|3781.1|3778.4|3777.6|3775|247
1752634500000|2025-07-16 02:55:00|3778.6|3775.6|3780.4|3777.4|3780.6|3778.1|3777.6|3775|190
1752634800000|2025-07-16 03:00:00|3780.1|3777.1|3784.4|3781.4|3785.3|3782.7|3779.8|3776.8|210
1752635100000|2025-07-16 03:05:00|3784.3|3781.3|3780.3|3778.3|3784.8|3782.3|3779.3|3777.1|222
1752635400000|2025-07-16 03:10:00|3779.8|3777.8|3783.1|3780.1|3783.7|3780.7|3779.1|3777|177
1752635700000|2025-07-16 03:15:00|3783.4|3780.4|3783.7|3780.7|3785|3782.5|3782.9|3780.2|207
1752636000000|2025-07-16 03:20:00|3783.6|3780.6|3784.2|3781.2|3784.4|3781.9|3782.9|3779.9|113
1752636300000|2025-07-16 03:25:00|3783.6|3781.6|3783.8|3780.8|3785.9|3783.4|3782.6|3780.1|241
1752636600000|2025-07-16 03:30:00|3783.9|3780.9|3784.6|3781.6|3785.9|3783|3783.8|3780.8|135
1752636900000|2025-07-16 03:35:00|3784.5|3781.5|3785.4|3782.4|3785.5|3782.5|3783.9|3780.9|92
1752637200000|2025-07-16 03:40:00|3785.9|3782.9|3784.9|3781.9|3785.9|3782.9|3784.4|3781.4|143
1752637500000|2025-07-16 03:45:00|3785.4|3782.4|3783.1|3780.1|3785.5|3782.5|3782.4|3779.4|88
1752637800000|2025-07-16 03:50:00|3783.2|3780.2|3785.8|3782.8|3786.4|3783.4|3783.2|3780.2|86
1752638100000|2025-07-16 03:55:00|3785.9|3782.9|3784.9|3781.9|3785.9|3782.9|3783.9|3780.9|57
1752638400000|2025-07-16 04:00:00|3784.8|3781.8|3784.7|3781.7|3785.6|3782.6|3784|3781.5|75
1752638700000|2025-07-16 04:05:00|3784.8|3781.8|3785.5|3782.5|3785.8|3782.8|3784.3|3781.3|131
1752639000000|2025-07-16 04:10:00|3785.8|3782.8|3785|3782|3786|3783|3783.9|3780.9|97
1752639300000|2025-07-16 04:15:00|3785.2|3782.2|3784|3781|3785.5|3782.5|3783.5|3780.5|44
1752639600000|2025-07-16 04:20:00|3783.3|3780.3|3783.5|3780.5|3784.2|3781.3|3781.5|3779.4|89
1752639900000|2025-07-16 04:25:00|3783.9|3780.9|3784.2|3781.2|3784.9|3781.9|3783.7|3780.7|42
1752640200000|2025-07-16 04:30:00|3784.4|3781.4|3786.4|3783.4|3786.5|3783.5|3783.9|3780.9|109
1752640500000|2025-07-16 04:35:00|3786.3|3783.3|3785.7|3782.7|3786.9|3783.9|3785.7|3782.7|59
1752640800000|2025-07-16 04:40:00|3785.4|3782.4|3784.6|3781.6|3786.3|3783.3|3784.4|3781.4|63
1752641100000|2025-07-16 04:45:00|3784.5|3781.5|3785.2|3782.2|3785.2|3782.2|3784|3781|49
1752641400000|2025-07-16 04:50:00|3785|3782|3784.9|3781.9|3785.7|3782.7|3783.9|3780.9|49
1752641700000|2025-07-16 04:55:00|3784.5|3781.5|3786.6|3783.6|3787.2|3784.2|3783.9|3780.9|67
1752642000000|2025-07-16 05:00:00|3786.9|3783.9|3785.6|3782.6|3787.4|3784.4|3784.9|3781.9|72
1752642300000|2025-07-16 05:05:00|3785.9|3782.9|3784.1|3781.1|3786.1|3783.1|3782.7|3779.7|91
1752642600000|2025-07-16 05:10:00|3783.9|3780.9|3784.4|3781.4|3784.5|3781.5|3782.9|3780.3|60
1752642900000|2025-07-16 05:15:00|3784.3|3781.3|3786.1|3783.1|3786.9|3783.9|3783.4|3780.4|34
1752643200000|2025-07-16 05:20:00|3786.6|3783.6|3786.6|3783.6|3788.2|3785.2|3786.1|3783.2|67
1752643500000|2025-07-16 05:25:00|3786.7|3783.7|3783.7|3780.7|3786.7|3784.2|3782.2|3779.4|133
1752643800000|2025-07-16 05:30:00|3784|3781|3785.7|3782.7|3787.8|3784.8|3784|3781|214
1752644100000|2025-07-16 05:35:00|3785.9|3782.9|3786.2|3783.2|3786.4|3783.5|3781.6|3779.6|222
1752644400000|2025-07-16 05:40:00|3786.1|3783.1|3787.3|3785.3|3788.1|3785.7|3785.3|3782.5|216
1752644700000|2025-07-16 05:45:00|3787|3785|3785.6|3782.6|3787.2|3785.1|3784.4|3781.4|212
1752645000000|2025-07-16 05:50:00|3785.8|3782.8|3786.5|3783.5|3787.1|3784.8|3785.3|3782.5|139
1752645300000|2025-07-16 05:55:00|3786.2|3783.2|3786.8|3783.8|3787.3|3785|3784.8|3782.7|164
1752645600000|2025-07-16 06:00:00|3786.9|3783.9|3787.3|3784.3|3788.9|3786.3|3786|3783.2|220
1752645900000|2025-07-16 06:05:00|3787.4|3784.4|3788.4|3785.4|3788.9|3786.5|3785.6|3783.1|166
1752646200000|2025-07-16 06:10:00|3788.7|3785.7|3787.5|3784.5|3789.2|3786.2|3786.5|3783.8|114
1752646500000|2025-07-16 06:15:00|3787.3|3785.3|3788.2|3785.2|3789.1|3786.3|3786.3|3783.3|129
1752646800000|2025-07-16 06:20:00|3788.4|3785.4|3789.5|3786.5|3791|3789|3786.9|3784.6|172
1752647100000|2025-07-16 06:25:00|3789.6|3786.6|3786.7|3783.7|3791|3788.2|3784.2|3781.2|181
1752647400000|2025-07-16 06:30:00|3786.4|3783.4|3788.9|3785.9|3791.2|3788.2|3785.4|3782.4|118
1752647700000|2025-07-16 06:35:00|3788.7|3785.7|3787.7|3784.7|3789.6|3786.6|3785.1|3782.1|143
1752648000000|2025-07-16 06:40:00|3788|3785|3791.2|3788.2|3791.3|3788.3|3787.6|3784.6|142
1752648300000|2025-07-16 06:45:00|3790.7|3787.7|3790.9|3787.9|3792.1|3789.1|3789.4|3786.4|145
1752648600000|2025-07-16 06:50:00|3790.5|3787.5|3789.9|3786.9|3791.9|3789.6|3789.4|3786.4|194
1752648900000|2025-07-16 06:55:00|3790|3787|3790.4|3787.4|3791.4|3788.4|3787.7|3785.4|147
1752649200000|2025-07-16 07:00:00|3790.5|3787.5|3790.2|3787.2|3791.9|3789.1|3788.8|3785.8|186
1752649500000|2025-07-16 07:05:00|3789.7|3786.7|3788.9|3785.9|3790.2|3787.7|3787.9|3784.9|127
1752649800000|2025-07-16 07:10:00|3788.6|3785.6|3792|3789|3792|3789.8|3787.7|3784.7|114
1752650100000|2025-07-16 07:15:00|3791.8|3788.8|3794.2|3791.2|3795.2|3792.2|3791.3|3788.8|165
1752650400000|2025-07-16 07:20:00|3793.9|3790.9|3794|3791|3795.2|3792.2|3791.1|3789.1|126
1752650700000|2025-07-16 07:25:00|3794.2|3791.2|3791.1|3789.1|3794.2|3791.2|3790.5|3788.2|123
1752651000000|2025-07-16 07:30:00|3791.6|3788.6|3792.5|3789.5|3795|3792|3790.4|3787.7|175
1752651300000|2025-07-16 07:35:00|3792.3|3789.3|3792.9|3789.9|3794.6|3792.2|3792.3|3789.3|123
1752651600000|2025-07-16 07:40:00|3793|3790|3792|3789|3793.2|3790.2|3791.2|3788.2|113
1752651900000|2025-07-16 07:45:00|3791.5|3788.5|3793.5|3791.5|3795|3792.3|3791.5|3788.5|130
1752652200000|2025-07-16 07:50:00|3793.3|3791.3|3794.1|3791.1|3795.3|3792.8|3792.6|3790.2|152
1752652500000|2025-07-16 07:55:00|3794.4|3791.4|3796|3793|3798.2|3796|3793.6|3790.8|162
1752652800000|2025-07-16 08:00:00|3795.7|3792.7|3799.2|3796.2|3799.5|3796.5|3795.1|3792.7|196
1752653100000|2025-07-16 08:05:00|3799.3|3796.3|3797.4|3794.4|3799.9|3796.9|3797|3794|160
1752653400000|2025-07-16 08:10:00|3797.6|3794.6|3797|3794|3799.8|3796.8|3797|3794|196
1752653700000|2025-07-16 08:15:00|3796.8|3793.8|3799.8|3796.8|3799.8|3796.9|3796.1|3793.1|142
1752654000000|2025-07-16 08:20:00|3799.3|3796.3|3799.7|3797.7|3800.1|3797.7|3798.2|3795.3|136
1752654300000|2025-07-16 08:25:00|3799.6|3797.6|3801.8|3798.8|3802.3|3799.3|3799.6|3797.2|126
1752654600000|2025-07-16 08:30:00|3801.4|3798.4|3798.7|3795.7|3801.8|3798.8|3797.8|3795.3|149
1752654900000|2025-07-16 08:35:00|3797.9|3795.9|3797.9|3794.9|3800.2|3797.2|3797.9|3794.9|83
1752655200000|2025-07-16 08:40:00|3798|3795|3803.1|3800.1|3803.1|3800.1|3796.4|3793.8|150
1752655500000|2025-07-16 08:45:00|3803.3|3800.3|3801.3|3798.3|3803.6|3800.6|3801.1|3798.1|111
1752655800000|2025-07-16 08:50:00|3801.4|3798.4|3800.5|3798.5|3801.4|3798.6|3799.3|3796.6|90
1752656100000|2025-07-16 08:55:00|3800.3|3798.3|3800.1|3797.1|3801.6|3799.2|3800|3797.1|149
1752656400000|2025-07-16 09:00:00|3799.6|3796.6|3804.2|3801.2|3804.2|3801.2|3797.6|3795.6|100
1752656700000|2025-07-16 09:05:00|3803.8|3800.8|3804.1|3801.1|3805.9|3803.2|3803.2|3800.2|140
1752657000000|2025-07-16 09:10:00|3804.3|3801.3|3798.9|3795.9|3804.4|3801.4|3797.4|3794.9|167
1752657300000|2025-07-16 09:15:00|3798.7|3795.7|3799.2|3796.2|3801|3798|3795.9|3793.4|206
1752657600000|2025-07-16 09:20:00|3799.3|3796.3|3801.2|3798.2|3802|3799.2|3798.6|3795.6|155
1752657900000|2025-07-16 09:25:00|3800.9|3797.9|3801.3|3799.3|3803.9|3801.2|3800.6|3797.7|174
1752658200000|2025-07-16 09:30:00|3801.5|3798.5|3802.4|3799.4|3806|3803|3801.5|3798.5|128
1752658500000|2025-07-16 09:35:00|3802.6|3799.6|3801.7|3798.7|3803.7|3801.3|3799.8|3797.8|135
1752658800000|2025-07-16 09:40:00|3802|3799|3805.6|3803.6|3806.2|3803.6|3801|3798|116
1752659100000|2025-07-16 09:45:00|3805.8|3802.8|3805.4|3803.4|3808.1|3805.2|3803.8|3800.9|161
1752659400000|2025-07-16 09:50:00|3805.8|3803.8|3805.8|3802.8|3807.3|3804.9|3805.5|3802.5|151
1752659700000|2025-07-16 09:55:00|3806.2|3803.2|3807.2|3804.2|3807.4|3804.7|3805.1|3802.3|158
1752660000000|2025-07-16 10:00:00|3807.4|3804.4|3809.7|3807.7|3810.3|3807.8|3805.3|3802.3|96
1752660300000|2025-07-16 10:05:00|3809.1|3806.1|3804.5|3801.5|3809.7|3807.2|3803.8|3800.8|156
1752660600000|2025-07-16 10:10:00|3803.7|3800.7|3807|3804|3808.4|3805.4|3803.4|3800.4|170
1752660900000|2025-07-16 10:15:00|3806.7|3803.7|3804.5|3802.5|3809.1|3806.1|3804.2|3802.2|190
1752661200000|2025-07-16 10:20:00|3804.2|3802.2|3805.8|3802.8|3806.1|3803.4|3803|3800.7|126
1752661500000|2025-07-16 10:25:00|3806.1|3803.1|3805.5|3803.5|3806.1|3804|3804|3801.5|177
1752661800000|2025-07-16 10:30:00|3805.7|3802.7|3808.6|3805.6|3809.5|3807|3805.5|3802.7|134
1752662100000|2025-07-16 10:35:00|3807.9|3804.9|3806.6|3803.6|3808.4|3805.4|3805.9|3803.4|72
1752662400000|2025-07-16 10:40:00|3806.9|3803.9|3803.5|3800.5|3807.7|3804.7|3803.5|3800.5|89
1752662700000|2025-07-16 10:45:00|3803.7|3800.7|3801.9|3799.9|3804.1|3801.1|3801.6|3799.3|89
1752663000000|2025-07-16 10:50:00|3801.5|3799.5|3800.4|3797.4|3802.1|3799.9|3798.6|3796.3|153
1752663300000|2025-07-16 10:55:00|3800.6|3797.6|3795.2|3792.2|3800.6|3797.6|3794.5|3792.1|211
1752663600000|2025-07-16 11:00:00|3794.9|3792.9|3792.9|3790.9|3795.5|3792.9|3790.8|3788.4|234
1752663900000|2025-07-16 11:05:00|3793.2|3790.2|3796.2|3793.2|3799.6|3797.5|3793.1|3790.1|177
1752664200000|2025-07-16 11:10:00|3795.7|3792.7|3788.9|3785.9|3796.2|3793.9|3788.5|3785.5|210
1752664500000|2025-07-16 11:15:00|3788.6|3785.6|3790.2|3788.2|3792.7|3790|3784.6|3781.9|238
1752664800000|2025-07-16 11:20:00|3789.9|3787.9|3791.9|3789.9|3794.2|3792|3789.4|3786.8|161
1752665100000|2025-07-16 11:25:00|3792.1|3789.1|3794.1|3791.1|3795.4|3793.4|3791.2|3788.7|127
1752665400000|2025-07-16 11:30:00|3793.4|3791.4|3796.4|3794.4|3798.7|3796.4|3793.1|3790.4|167
1752665700000|2025-07-16 11:35:00|3797.6|3794.6|3794.4|3792.4|3797.6|3794.6|3791.1|3789.1|168
1752666000000|2025-07-16 11:40:00|3794|3792|3801.4|3799.4|3802.7|3800|3793.5|3791.1|180
1752666300000|2025-07-16 11:45:00|3800.9|3798.9|3796.5|3794.5|3804|3801.4|3795.7|3793.1|247
1752666600000|2025-07-16 11:50:00|3796.4|3794.4|3799.9|3796.9|3800.3|3797.3|3796.2|3794.2|175
1752666900000|2025-07-16 11:55:00|3799.7|3796.7|3802.9|3799.9|3802.9|3799.9|3799.2|3796.2|95
1752667200000|2025-07-16 12:00:00|3803|3800|3801.2|3798.2|3806.8|3803.8|3800.1|3798.1|147
1752667500000|2025-07-16 12:05:00|3800.9|3798.9|3802.3|3800.3|3803.7|3801.3|3798.5|3796.5|267
1752667800000|2025-07-16 12:10:00|3801.4|3799.4|3803.2|3800.2|3804.2|3801.9|3800.9|3798.7|181
1752668100000|2025-07-16 12:15:00|3802.4|3800.4|3799.1|3796.1|3802.4|3800.4|3796.1|3793.3|271
1752668400000|2025-07-16 12:20:00|3799.3|3796.3|3799.9|3796.9|3800.9|3797.9|3796.3|3794|385
1752668700000|2025-07-16 12:25:00|3799.7|3796.7|3792.2|3789.2|3800|3797|3789.7|3786.8|213
1752669000000|2025-07-16 12:30:00|3796.6|3789|3792.8|3789.8|3800|3797|3788.9|3784.8|509
1752669300000|2025-07-16 12:35:00|3793|3790|3790.7|3788.7|3794.4|3792.3|3787.6|3785.4|394
1752669600000|2025-07-16 12:40:00|3790.5|3788.5|3791.3|3788.3|3796.1|3793.2|3787.4|3785.2|451
1752669900000|2025-07-16 12:45:00|3791.1|3788.1|3788.9|3786.9|3793|3790|3788.1|3785.9|303
1752670200000|2025-07-16 12:50:00|3789|3787|3791.5|3788.5|3791.8|3788.8|3788.7|3785.7|245
1752670500000|2025-07-16 12:55:00|3790.9|3787.9|3786.3|3783.3|3791.8|3788.8|3784.8|3781.8|219
1752670800000|2025-07-16 13:00:00|3786.7|3783.7|3795.8|3792.8|3796.9|3793.9|3785.1|3782.1|365
1752671100000|2025-07-16 13:05:00|3796.3|3793.3|3792.8|3789.8|3796.5|3793.5|3792.4|3789.4|317
1752671400000|2025-07-16 13:10:00|3792.5|3789.5|3788.1|3785.1|3793.5|3790.5|3788.1|3785.1|199
1752671700000|2025-07-16 13:15:00|3787.8|3784.8|3793.2|3790.2|3793.6|3790.6|3787.4|3784.4|281
1752672000000|2025-07-16 13:20:00|3793.5|3790.5|3793|3790|3794.6|3791.6|3789.7|3786.7|280
1752672300000|2025-07-16 13:25:00|3792.9|3789.9|3788.9|3785.9|3794|3791|3788.1|3785.1|251
1752672600000|2025-07-16 13:30:00|3785.7|3782.7|3777.9|3774.9|3786.7|3783.7|3777.7|3774.7|434
1752672900000|2025-07-16 13:35:00|3778.1|3775.1|3774.1|3771.1|3778.2|3775.4|3770.6|3768.6|666
1752673200000|2025-07-16 13:40:00|3773.8|3770.8|3773|3770|3780.5|3777.5|3772.5|3769.5|525
1752673500000|2025-07-16 13:45:00|3772.8|3769.8|3764.2|3762.2|3773.1|3770.1|3762.1|3759.1|651
1752673800000|2025-07-16 13:50:00|3764.1|3762.1|3770.8|3767.8|3771.1|3768.1|3761.9|3759.9|593
1752674100000|2025-07-16 13:55:00|3770|3768|3769.7|3766.7|3772|3769.6|3764.2|3762.2|625
1752674400000|2025-07-16 14:00:00|3769|3767|3767.4|3764.4|3771|3768.5|3762.8|3760.6|482
1752674700000|2025-07-16 14:05:00|3767.1|3765.1|3761.8|3759.8|3769|3766.8|3760.6|3758.3|392
1752675000000|2025-07-16 14:10:00|3761.6|3759.6|3769.5|3767.5|3771.7|3769|3760.8|3758.3|418
1752675300000|2025-07-16 14:15:00|3769.2|3767.2|3762.3|3760.3|3769.5|3767.5|3762.3|3760.3|399
1752675600000|2025-07-16 14:20:00|3763|3760|3764.7|3761.7|3766.9|3764.2|3760.8|3758.2|354
1752675900000|2025-07-16 14:25:00|3764.9|3761.9|3761.9|3759.9|3766.5|3763.7|3760.6|3758.6|348
1752676200000|2025-07-16 14:30:00|3761.7|3759.7|3757.2|3755.2|3762.6|3759.7|3751.2|3748.4|524
1752676500000|2025-07-16 14:35:00|3757.9|3754.9|3758|3756|3758.9|3756.4|3753.2|3750.4|505
1752676800000|2025-07-16 14:40:00|3759|3755.6|3761.7|3758.7|3763.5|3761|3756.6|3753.6|379
1752677100000|2025-07-16 14:45:00|3761.6|3758.6|3763.1|3760.1|3765.5|3763.1|3757.3|3754.3|422
1752677400000|2025-07-16 14:50:00|3762.9|3759.9|3771.7|3768.7|3772|3769|3759.8|3757.8|569
1752677700000|2025-07-16 14:55:00|3771.9|3768.9|3777|3775|3779.6|3777.1|3765.2|3763.1|896
1752678000000|2025-07-16 15:00:00|3777.4|3774.4|3779.1|3776.1|3782.2|3779.6|3773.7|3771.4|801
1752678300000|2025-07-16 15:05:00|3779.3|3776.3|3778.5|3776.5|3783.4|3780.4|3777.9|3775.3|533
1752678600000|2025-07-16 15:10:00|3779.3|3776.3|3785.7|3782.7|3788.1|3785.3|3779.3|3776.3|566
1752678900000|2025-07-16 15:15:00|3786|3783|3798.9|3795.9|3802|3798.7|3783|3780|1018
1752679200000|2025-07-16 15:20:00|3799.1|3796.1|3803.8|3801.8|3804.7|3802|3796.2|3793.2|1162
1752679500000|2025-07-16 15:25:00|3804.4|3801.4|3797.2|3794.2|3806.5|3803.6|3795.8|3792.8|1168
1752679800000|2025-07-16 15:30:00|3796.9|3794.9|3805.5|3802.5|3806.6|3803.6|3795.1|3792.1|973
1752680100000|2025-07-16 15:35:00|3805|3803|3800.2|3797.2|3805.5|3803.2|3795.3|3792.3|804
1752680400000|2025-07-16 15:40:00|3801.1|3798.1|3798.2|3795.2|3802.5|3799.5|3791.6|3788.6|666
1752680700000|2025-07-16 15:45:00|3798.3|3795.3|3794.8|3792.8|3802.3|3799.8|3792.2|3789.2|724
1752681000000|2025-07-16 15:50:00|3795|3793|3794.2|3791.2|3802.4|3799.9|3793.5|3791.2|494
1752681300000|2025-07-16 15:55:00|3794.3|3791.3|3782.4|3779.4|3799.6|3795.3|3773.2|3767.3|1210
1752681600000|2025-07-16 16:00:00|3782.1|3779.1|3780.6|3777.6|3782.5|3779.4|3772.2|3769.2|648
1752681900000|2025-07-16 16:05:00|3780.4|3777.4|3789|3786|3790.9|3787.9|3780.4|3777.4|474
1752682200000|2025-07-16 16:10:00|3789.3|3786.3|3792|3789|3793.9|3791|3788.5|3785.5|539
1752682500000|2025-07-16 16:15:00|3791.5|3788.5|3784.6|3782.6|3791.5|3788.8|3782.2|3779.5|431
1752682800000|2025-07-16 16:20:00|3784.8|3782.8|3791.7|3788.7|3792.8|3790.5|3782.4|3779.9|416
1752683100000|2025-07-16 16:25:00|3792.2|3789.2|3788.4|3785.4|3792.5|3790.1|3787.6|3784.6|358
1752683400000|2025-07-16 16:30:00|3788.5|3785.5|3783.9|3780.9|3789.3|3786.3|3782.1|3779.2|357
1752683700000|2025-07-16 16:35:00|3784.1|3781.1|3782.2|3779.2|3784.9|3781.9|3780.3|3777.8|271
1752684000000|2025-07-16 16:40:00|3782.1|3779.1|3785.7|3782.7|3786.9|3784.3|3781.3|3778.8|353
1752684300000|2025-07-16 16:45:00|3785.6|3782.6|3786.9|3783.9|3788.3|3785.5|3784.6|3781.8|338
1752684600000|2025-07-16 16:50:00|3787.1|3784.1|3783.2|3781.2|3787.9|3785.2|3782.7|3780.3|387
1752684900000|2025-07-16 16:55:00|3783.5|3780.5|3781|3779|3784.3|3782.3|3780.4|3778.4|337
1752685200000|2025-07-16 17:00:00|3780.9|3778.9|3787.1|3784.1|3787.1|3784.1|3780.4|3778.1|230
1752685500000|2025-07-16 17:05:00|3786.6|3784.6|3790|3788|3792.3|3790|3784.4|3781.6|242
1752685800000|2025-07-16 17:10:00|3790.3|3788.3|3787.5|3784.5|3790.5|3788.5|3787.5|3784.5|187
1752686100000|2025-07-16 17:15:00|3787|3784|3786.7|3783.7|3787.4|3784.8|3784.9|3782.4|248
1752686400000|2025-07-16 17:20:00|3786.9|3783.9|3790.8|3787.8|3791.4|3788.4|3785|3783|292
1752686700000|2025-07-16 17:25:00|3791.1|3788.1|3788.8|3785.8|3792|3789.4|3788.6|3785.6|178
1752687000000|2025-07-16 17:30:00|3788.5|3785.5|3785.9|3783.9|3789.8|3787.8|3784.6|3782.1|163
1752687300000|2025-07-16 17:35:00|3785.7|3783.7|3791.2|3788.2|3792.7|3790.2|3785.7|3782.7|212
1752687600000|2025-07-16 17:40:00|3790.9|3787.9|3794.3|3791.3|3795.1|3792.6|3789.6|3786.6|157
1752687900000|2025-07-16 17:45:00|3794.1|3792.1|3796.1|3793.1|3797.8|3794.8|3793.6|3791.3|201
1752688200000|2025-07-16 17:50:00|3795.2|3793.2|3796.5|3793.5|3796.5|3794|3790.9|3788.9|151
1752688500000|2025-07-16 17:55:00|3795.7|3793.7|3794.4|3791.4|3796|3794|3792.9|3790.9|129
1752688800000|2025-07-16 18:00:00|3794.1|3792.1|3791.7|3788.7|3795.3|3792.3|3791.1|3788.5|165
1752689100000|2025-07-16 18:05:00|3791.5|3788.5|3790|3788|3792.7|3789.7|3789.7|3786.9|194
1752689400000|2025-07-16 18:10:00|3790.1|3788.1|3795.4|3792.4|3795.8|3793.5|3789.2|3786.7|205
1752689700000|2025-07-16 18:15:00|3795.7|3792.7|3793.5|3791.5|3795.7|3793.7|3792.7|3790.7|180
1752690000000|2025-07-16 18:20:00|3793.9|3790.9|3792.9|3790.9|3793.9|3791.7|3791.9|3789.9|173
1752690300000|2025-07-16 18:25:00|3793.5|3790.5|3791|3789|3793.5|3790.9|3790.4|3788.4|162
1752690600000|2025-07-16 18:30:00|3790.9|3788.9|3791|3789|3792.7|3790.2|3790.8|3788.3|203
1752690900000|2025-07-16 18:35:00|3791.1|3789.1|3791.1|3788.1|3792.4|3789.7|3790.2|3787.7|113
1752691200000|2025-07-16 18:40:00|3790.3|3788.3|3790.1|3788.1|3791.7|3789.7|3787.8|3785.7|155
1752691500000|2025-07-16 18:45:00|3790.7|3788.7|3790|3788|3790.9|3788.8|3787.5|3785.5|157
1752691800000|2025-07-16 18:50:00|3789.9|3787.9|3791.4|3789.4|3793.4|3791.4|3789.9|3787.9|122
1752692100000|2025-07-16 18:55:00|3791.2|3789.2|3789.6|3787.6|3791.5|3789.5|3788.3|3786.1|171
1752692400000|2025-07-16 19:00:00|3789.8|3787.8|3791.2|3788.2|3791.4|3788.4|3787.4|3785.2|255
1752692700000|2025-07-16 19:05:00|3791|3788|3790.9|3788.9|3792.4|3790.2|3789.5|3786.9|146
1752693000000|2025-07-16 19:10:00|3790.8|3788.8|3787.6|3784.6|3791.3|3788.9|3787.3|3784.5|152
1752693300000|2025-07-16 19:15:00|3788.3|3785.3|3789.8|3787.8|3790|3788|3787.1|3784.5|100
1752693600000|2025-07-16 19:20:00|3789.7|3787.7|3788.5|3786.5|3790.1|3787.8|3787.4|3785|177
1752693900000|2025-07-16 19:25:00|3788.4|3786.4|3789.6|3787.6|3789.7|3787.7|3787.7|3785.7|116
1752694200000|2025-07-16 19:30:00|3790|3788|3789.6|3786.6|3790.9|3788.5|3788.1|3785.7|183
1752694500000|2025-07-16 19:35:00|3789.9|3786.9|3788.6|3786.6|3790.4|3788|3788.5|3785.9|126
1752694800000|2025-07-16 19:40:00|3788.7|3786.7|3789|3787|3789.9|3787.8|3788.5|3786|175
1752695100000|2025-07-16 19:45:00|3788.9|3786.9|3789.1|3787.1|3790.3|3788.1|3788.6|3786.5|159
1752695400000|2025-07-16 19:50:00|3789.3|3787.3|3787.9|3785.9|3789.8|3787.8|3787.5|3785.5|141
1752695700000|2025-07-16 19:55:00|3788.1|3786.1|3788.4|3786.4|3789|3786.7|3786.9|3784.9|202
1752696000000|2025-07-16 20:00:00|3788.6|3786.6|3789|3787|3790.1|3788.1|3788.4|3786.4|80
1752696300000|2025-07-16 20:05:00|3788.5|3786.5|3788|3786|3789.5|3787.3|3788|3785.7|97
1752696600000|2025-07-16 20:10:00|3788.1|3786.1|3789.4|3787.4|3789.4|3787.4|3787.7|3785.7|84
1752696900000|2025-07-16 20:15:00|3789.5|3787.5|3792.4|3790.4|3794.1|3792|3789.2|3787.2|79
1752697200000|2025-07-16 20:20:00|3792.3|3790.3|3791.6|3789.6|3792.4|3790.4|3791.4|3789.4|47
1752697500000|2025-07-16 20:25:00|3791.3|3789.3|3791.5|3789.5|3791.7|3789.7|3790.9|3788.9|57
1752697800000|2025-07-16 20:30:00|3791.6|3789.6|3790.1|3788.1|3791.6|3789.6|3790.1|3788.1|9
1752698100000|2025-07-16 20:35:00|3789.9|3787.9|3792.1|3790.1|3792.6|3790.1|3789.9|3787.8|85
1752698400000|2025-07-16 20:40:00|3791.7|3789.7|3792.4|3790.4|3792.8|3790.7|3791.7|3789.7|97
1752698700000|2025-07-16 20:45:00|3792.6|3790.6|3794.4|3792.4|3795.3|3792.7|3792.6|3790.6|66
1752699000000|2025-07-16 20:50:00|3794.3|3792.3|3792.7|3790.7|3794.9|3792.8|3792.7|3790.4|36
1752699300000|2025-07-16 20:55:00|3792.6|3790.6|3792.1|3790.1|3792.8|3790.6|3791.8|3789.4|109
1752703200000|2025-07-16 22:00:00|3795|3792|3794.6|3791.6|3795.6|3792.7|3794|3791|52
1752703500000|2025-07-16 22:05:00|3794.4|3791.4|3793.6|3790.6|3795.1|3792.1|3793.1|3790.1|13
1752703800000|2025-07-16 22:10:00|3793.1|3790.1|3794.6|3791.6|3795.5|3792.5|3792.2|3789.2|47
1752704100000|2025-07-16 22:15:00|3794.8|3791.8|3795.1|3792.1|3795.9|3792.9|3794.1|3791.1|59
1752704400000|2025-07-16 22:20:00|3795.6|3792.6|3795.1|3792.1|3796.2|3793.2|3792.2|3789.2|76
1752704700000|2025-07-16 22:25:00|3794.6|3791.6|3795.1|3792.1|3795.6|3792.6|3794.6|3791.6|8
1752705000000|2025-07-16 22:30:00|3794.6|3791.6|3794.1|3791.1|3794.9|3791.9|3793|3790|32
1752705300000|2025-07-16 22:35:00|3793.9|3790.9|3792.6|3790.6|3794.2|3791.2|3791.9|3789.4|28
1752705600000|2025-07-16 22:40:00|3792.4|3790.4|3792.4|3789.4|3793.9|3791.1|3791.4|3788.4|14
1752705900000|2025-07-16 22:45:00|3792.9|3789.9|3793.1|3791.1|3793.6|3791.6|3792.7|3789.9|28
1752706200000|2025-07-16 22:50:00|3793.4|3790.4|3793.9|3790.9|3793.9|3791.4|3792.6|3790.4|11
1752706500000|2025-07-16 22:55:00|3793.4|3790.4|3793.6|3791.6|3793.9|3791.6|3792.6|3790.4|13
1752706800000|2025-07-16 23:00:00|3793.4|3791.4|3792.6|3790.6|3795.1|3792.1|3792.6|3790.6|19
1752707100000|2025-07-16 23:05:00|3792.9|3789.9|3793.1|3790.1|3793.4|3790.4|3792.4|3789.4|22
1752707400000|2025-07-16 23:10:00|3792.9|3789.9|3792.6|3789.6|3792.9|3789.9|3792.5|3789.5|6
1752707700000|2025-07-16 23:15:00|3792.4|3789.4|3792.6|3789.6|3793.2|3790.2|3791.6|3788.6|18
1752708000000|2025-07-16 23:20:00|3792.1|3789.1|3792.4|3789.4|3792.6|3789.6|3792.1|3789.1|16
1752708300000|2025-07-16 23:25:00|3792|3789|3792.4|3789.4|3792.7|3789.7|3792|3789|13
1752708600000|2025-07-16 23:30:00|3792.6|3789.6|3793.4|3790.4|3794.4|3791.4|3792.6|3789.6|26
1752708900000|2025-07-16 23:35:00|3793.3|3790.3|3792.5|3789.5|3793.5|3790.5|3792|3789|26
1752709200000|2025-07-16 23:40:00|3792.8|3789.8|3792|3789|3793.2|3790.2|3791.3|3788.3|45
1752709500000|2025-07-16 23:45:00|3791.4|3788.4|3791.8|3788.8|3793.7|3790.7|3791.3|3788.3|42
1752709800000|2025-07-16 23:50:00|3791|3788|3791.1|3788.1|3791.5|3788.5|3789.6|3786.6|35
1752710100000|2025-07-16 23:55:00|3791.4|3788.4|3791.1|3788.1|3791.7|3788.7|3790.6|3787.6|40
1752710400000|2025-07-17 00:00:00|3791.4|3788.4|3791.5|3788.5|3792.6|3789.6|3788.3|3785.3|82
1752710700000|2025-07-17 00:05:00|3791.8|3788.8|3789.8|3786.8|3791.8|3788.8|3789|3786|55
1752711000000|2025-07-17 00:10:00|3790.3|3787.3|3789.3|3786.3|3790.3|3787.3|3788.3|3785.3|50
1752711300000|2025-07-17 00:15:00|3789.5|3786.5|3789.8|3786.8|3789.8|3786.8|3787.5|3784.5|48
1752711600000|2025-07-17 00:20:00|3789.5|3786.5|3788.8|3785.8|3790|3787|3788.3|3785.3|30
1752711900000|2025-07-17 00:25:00|3789|3786|3789|3786|3790.3|3787.3|3788.8|3785.8|53
1752712200000|2025-07-17 00:30:00|3789.3|3786.3|3788.8|3785.8|3789.3|3786.3|3787.5|3784.5|49
1752712500000|2025-07-17 00:35:00|3788.5|3785.5|3789.5|3786.5|3789.8|3786.8|3786.8|3783.8|49
1752712800000|2025-07-17 00:40:00|3789.3|3786.3|3789|3786|3790.3|3787.3|3788.7|3785.7|42
1752713100000|2025-07-17 00:45:00|3788.8|3785.8|3786.8|3783.8|3788.8|3785.8|3786.5|3783.5|36
1752713400000|2025-07-17 00:50:00|3786.5|3783.5|3786.6|3783.6|3788.1|3785.1|3785.9|3782.9|59
1752713700000|2025-07-17 00:55:00|3786.4|3783.4|3786.6|3783.6|3787.3|3784.3|3785.3|3782.3|52
1752714000000|2025-07-17 01:00:00|3786.3|3783.3|3786.8|3783.8|3789.8|3786.8|3785.6|3782.6|225
1752714300000|2025-07-17 01:05:00|3787.1|3784.1|3787.3|3784.3|3787.8|3784.8|3785.6|3782.6|140
1752714600000|2025-07-17 01:10:00|3787.1|3784.1|3791.6|3788.6|3791.6|3788.6|3786.7|3783.7|118
1752714900000|2025-07-17 01:15:00|3792.1|3789.1|3791.2|3788.2|3794.3|3791.3|3790.3|3787.3|107
1752715200000|2025-07-17 01:20:00|3791.1|3788.1|3792.6|3789.6|3792.6|3789.6|3790.8|3787.8|91
1752715500000|2025-07-17 01:25:00|3792.3|3789.3|3792.8|3789.8|3793.3|3790.3|3790.5|3787.5|95
1752715800000|2025-07-17 01:30:00|3792.6|3789.6|3788.6|3785.6|3792.8|3789.8|3788.3|3785.3|207
1752716100000|2025-07-17 01:35:00|3788.8|3785.8|3793.6|3790.6|3793.7|3790.7|3787.7|3784.7|172
1752716400000|2025-07-17 01:40:00|3793.1|3791.1|3793.2|3790.2|3794.1|3791.4|3790.7|3787.7|186
1752716700000|2025-07-17 01:45:00|3793.4|3790.4|3791.4|3788.4|3795.2|3792.2|3791.4|3788.4|189
1752717000000|2025-07-17 01:50:00|3791.6|3788.6|3795.1|3792.1|3795.1|3792.3|3791.6|3788.6|143
1752717300000|2025-07-17 01:55:00|3795.4|3792.4|3797.8|3794.8|3800.3|3797.3|3795.4|3792.4|179
1752717600000|2025-07-17 02:00:00|3797.6|3794.6|3796|3794|3799.4|3796.4|3795.7|3792.9|183
1752717900000|2025-07-17 02:05:00|3795.7|3793.7|3791.7|3788.7|3796.1|3793.7|3790.5|3787.5|146
1752718200000|2025-07-17 02:10:00|3791.9|3788.9|3790.7|3788.7|3793.2|3790.2|3790.7|3787.8|165
1752718500000|2025-07-17 02:15:00|3790.8|3788.8|3787.4|3784.4|3791.3|3789|3785.8|3782.8|86
1752718800000|2025-07-17 02:20:00|3787|3784|3788|3785|3788.5|3785.5|3786.8|3783.8|57
1752719100000|2025-07-17 02:25:00|3787.5|3784.5|3787|3784|3787.7|3784.7|3786|3783|48
1752719400000|2025-07-17 02:30:00|3786.2|3783.2|3788.5|3785.5|3791|3788|3785.5|3782.5|185
1752719700000|2025-07-17 02:35:00|3788.7|3785.7|3791.4|3788.4|3791.4|3788.4|3788.7|3785.7|92
1752720000000|2025-07-17 02:40:00|3791.6|3788.6|3790.5|3787.5|3791.9|3788.9|3788|3785|146
1752720300000|2025-07-17 02:45:00|3790.7|3787.7|3790.5|3787.5|3791|3788|3788.5|3785.5|91
1752720600000|2025-07-17 02:50:00|3790.3|3787.3|3792.1|3789.1|3793.2|3790.2|3790|3787|119
1752720900000|2025-07-17 02:55:00|3791.8|3788.8|3794.8|3791.8|3795.1|3792.1|3791.4|3788.4|112
1752721200000|2025-07-17 03:00:00|3795.1|3792.1|3792.8|3789.8|3795.1|3792.1|3792.1|3789.1|121
1752721500000|2025-07-17 03:05:00|3793.1|3790.1|3792.1|3789.1|3794.8|3791.8|3792.1|3789.1|84
1752721800000|2025-07-17 03:10:00|3792.3|3789.3|3792.6|3789.6|3792.9|3789.9|3791.6|3788.6|73
1752722100000|2025-07-17 03:15:00|3792.3|3789.3|3793.6|3790.6|3793.6|3790.6|3790.6|3787.6|86
1752722400000|2025-07-17 03:20:00|3793.3|3790.3|3795.6|3792.6|3796|3793|3793.3|3790.3|88
1752722700000|2025-07-17 03:25:00|3795.8|3792.8|3796|3793|3797.1|3794.1|3795|3792|91
1752723000000|2025-07-17 03:30:00|3795.5|3792.5|3795.5|3792.5|3796.5|3793.5|3794.7|3791.7|79
1752723300000|2025-07-17 03:35:00|3795.7|3792.7|3799.9|3796.9|3799.9|3796.9|3795.7|3792.7|58
1752723600000|2025-07-17 03:40:00|3799.7|3796.7|3798.1|3795.1|3800.6|3797.6|3796.4|3794|53
1752723900000|2025-07-17 03:45:00|3798.3|3795.3|3799.8|3796.8|3799.9|3796.9|3796.6|3793.6|83
1752724200000|2025-07-17 03:50:00|3800.1|3797.1|3800.4|3797.4|3801|3798|3799.4|3796.4|53
1752724500000|2025-07-17 03:55:00|3800.6|3797.6|3801|3798|3801.6|3798.6|3800.2|3797.2|80
1752724800000|2025-07-17 04:00:00|3800.7|3797.7|3801.1|3798.1|3801.6|3798.8|3800.4|3797.4|55
1752725100000|2025-07-17 04:05:00|3801.3|3798.3|3801.4|3798.4|3801.4|3798.4|3799.7|3796.7|40
1752725400000|2025-07-17 04:10:00|3801.9|3798.9|3800.9|3797.9|3801.9|3798.9|3800.2|3797.2|51
1752725700000|2025-07-17 04:15:00|3800.7|3797.7|3801.1|3798.1|3801.2|3798.2|3800.4|3797.4|44
1752726000000|2025-07-17 04:20:00|3800.9|3797.9|3801.1|3798.1|3801.4|3798.4|3800.7|3797.7|27
1752726300000|2025-07-17 04:25:00|3801.2|3798.2|3802.9|3799.9|3802.9|3799.9|3800.8|3797.8|45
1752726600000|2025-07-17 04:30:00|3802.8|3799.8|3801.6|3798.6|3803.1|3800.4|3800.6|3798.5|61
1752726900000|2025-07-17 04:35:00|3800.7|3798.7|3801.7|3799.7|3802.5|3799.7|3800.5|3798.4|27
1752727200000|2025-07-17 04:40:00|3801.9|3799.9|3802.2|3799.2|3802.6|3800.1|3801.4|3798.9|87
1752727500000|2025-07-17 04:45:00|3801.9|3798.9|3801|3799|3802.4|3799.4|3800.7|3798.1|44
1752727800000|2025-07-17 04:50:00|3800.9|3798.9|3801.5|3798.5|3801.8|3799.5|3800.5|3798.3|45
1752728100000|2025-07-17 04:55:00|3801.3|3798.3|3800.8|3798.8|3801.5|3799|3800.5|3797.9|23
1752728400000|2025-07-17 05:00:00|3800.5|3798.5|3801.7|3798.7|3802.8|3799.8|3800.3|3798.2|65
1752728700000|2025-07-17 05:05:00|3801.6|3798.6|3799.2|3796.2|3802.1|3799.1|3799.2|3796.2|99
1752729000000|2025-07-17 05:10:00|3799.3|3796.3|3799|3796|3799.6|3796.6|3797.9|3794.9|77
1752729300000|2025-07-17 05:15:00|3799.1|3796.1|3799.3|3796.3|3801|3798|3799|3796|120
1752729600000|2025-07-17 05:20:00|3799.4|3796.4|3800.6|3797.6|3801.1|3798.1|3798.7|3795.7|88
1752729900000|2025-07-17 05:25:00|3800.4|3797.4|3801|3798|3801.7|3798.7|3800.1|3797.1|44
1752730200000|2025-07-17 05:30:00|3800.7|3797.7|3799.6|3796.6|3802.9|3799.9|3797.9|3794.9|174
1752730500000|2025-07-17 05:35:00|3799.8|3796.8|3799.3|3796.3|3802.1|3799.1|3798.6|3795.6|138
1752730800000|2025-07-17 05:40:00|3799.1|3796.1|3800.3|3797.3|3802.9|3799.9|3798.2|3795.2|109
1752731100000|2025-07-17 05:45:00|3800.1|3797.1|3797.3|3794.3|3800.3|3797.3|3795.1|3792.1|149
1752731400000|2025-07-17 05:50:00|3797.1|3794.1|3798.8|3795.8|3800.8|3797.8|3796.1|3793.1|113
1752731700000|2025-07-17 05:55:00|3798.6|3795.6|3802|3799|3802|3799|3796.8|3793.8|104
1752732000000|2025-07-17 06:00:00|3802.5|3799.5|3800.3|3797.3|3802.7|3799.7|3797.3|3794.3|161
1752732300000|2025-07-17 06:05:00|3799.8|3796.8|3801.2|3798.2|3803.2|3800.2|3799.3|3796.3|142
1752732600000|2025-07-17 06:10:00|3801|3798|3788.5|3785.5|3801.4|3798.4|3787.2|3784.2|197
1752732900000|2025-07-17 06:15:00|3789.1|3786.1|3790.5|3787.5|3791.2|3789.2|3785.8|3783.1|283
1752733200000|2025-07-17 06:20:00|3790.3|3787.3|3785.3|3782.3|3790.3|3787.3|3783.1|3780.1|292
1752733500000|2025-07-17 06:25:00|3785.1|3782.1|3784.1|3781.1|3785.6|3782.6|3783.4|3780.4|175
1752733800000|2025-07-17 06:30:00|3783.8|3780.8|3783.6|3781.6|3784.8|3781.8|3778.4|3775.9|291
1752734100000|2025-07-17 06:35:00|3783.5|3781.5|3784.1|3781.1|3784.9|3782.9|3781.9|3778.9|170
1752734400000|2025-07-17 06:40:00|3783.9|3780.9|3784.2|3782.2|3784.6|3782.4|3779.2|3776.2|214
1752734700000|2025-07-17 06:45:00|3784.1|3782.1|3784.8|3781.8|3786.5|3783.5|3783.3|3780.3|153
1752735000000|2025-07-17 06:50:00|3785.4|3782.4|3789.5|3786.5|3790.5|3787.9|3784.9|3781.9|162
1752735300000|2025-07-17 06:55:00|3789.3|3787.3|3791.7|3788.7|3793.1|3791|3789|3786.2|191
1752735600000|2025-07-17 07:00:00|3791.2|3788.2|3793|3790|3795.5|3792.5|3788.7|3785.7|140
1752735900000|2025-07-17 07:05:00|3792.7|3789.7|3791.8|3788.8|3792.8|3789.8|3786.6|3784.3|218
1752736200000|2025-07-17 07:10:00|3791|3788|3789.2|3786.2|3793.7|3790.7|3789|3786|117
1752736500000|2025-07-17 07:15:00|3789|3786|3784.4|3781.4|3789|3786|3783|3780.7|209
1752736800000|2025-07-17 07:20:00|3784.2|3781.2|3779.9|3776.9|3784.2|3781.3|3777|3775|226
1752737100000|2025-07-17 07:25:00|3779.4|3776.4|3781.7|3778.7|3784.1|3781.1|3778.9|3775.9|188
1752737400000|2025-07-17 07:30:00|3781.6|3778.6|3785|3782|3785.5|3782.5|3780.5|3777.5|136
1752737700000|2025-07-17 07:35:00|3784.8|3781.8|3786.5|3783.5|3787.8|3784.8|3783.3|3780.3|149
1752738000000|2025-07-17 07:40:00|3786|3783|3787.8|3784.8|3788.1|3785.3|3785.8|3782.8|122
1752738300000|2025-07-17 07:45:00|3787.1|3785.1|3780.6|3778.6|3787.8|3785.5|3780.6|3778.2|193
1752738600000|2025-07-17 07:50:00|3780.9|3777.9|3782.8|3779.8|3783.8|3780.8|3777.4|3775.3|179
1752738900000|2025-07-17 07:55:00|3782.6|3779.6|3780.9|3777.9|3782.6|3779.6|3778.3|3775.3|163
1752739200000|2025-07-17 08:00:00|3781.1|3778.1|3783.4|3780.4|3784.6|3781.6|3780.1|3777.1|209
1752739500000|2025-07-17 08:05:00|3783.1|3780.1|3780.4|3777.4|3783.3|3780.3|3778.5|3775.5|134
1752739800000|2025-07-17 08:10:00|3780.8|3777.8|3779.8|3776.8|3782.3|3779.3|3777.3|3774.3|141
1752740100000|2025-07-17 08:15:00|3780.6|3777.6|3780.7|3778.7|3781.3|3779|3779.1|3776.1|122
1752740400000|2025-07-17 08:20:00|3781|3779|3782.4|3780.4|3783.2|3780.9|3780.6|3777.6|84
1752740700000|2025-07-17 08:25:00|3783.1|3781.1|3783.2|3780.2|3784|3781.4|3781.5|3778.5|132
1752741000000|2025-07-17 08:30:00|3783.5|3780.5|3783.8|3780.8|3784.3|3781.3|3781.7|3778.7|118
1752741300000|2025-07-17 08:35:00|3783.5|3780.5|3784|3781|3785.3|3782.3|3782.8|3779.8|114
1752741600000|2025-07-17 08:40:00|3783.8|3780.8|3783.2|3780.2|3785.9|3782.9|3782.7|3779.7|129
1752741900000|2025-07-17 08:45:00|3783.4|3780.4|3782.5|3779.5|3783.9|3780.9|3781.9|3778.9|92
1752742200000|2025-07-17 08:50:00|3782.2|3779.2|3779.9|3776.9|3782.8|3779.8|3779.5|3776.5|99
1752742500000|2025-07-17 08:55:00|3780.4|3777.4|3778.6|3775.6|3781.2|3778.2|3777.5|3774.5|134
1752742800000|2025-07-17 09:00:00|3778.8|3775.8|3782.3|3779.3|3782.6|3779.6|3776.8|3774.6|161
1752743100000|2025-07-17 09:05:00|3781.8|3778.8|3779.4|3777.4|3781.9|3778.9|3779.3|3776.3|116
1752743400000|2025-07-17 09:10:00|3778.2|3776.2|3779.9|3776.9|3781.2|3778.2|3777.1|3774.3|113
1752743700000|2025-07-17 09:15:00|3780.2|3777.2|3782.2|3779.2|3782.2|3779.2|3778.4|3775.4|91
1752744000000|2025-07-17 09:20:00|3782.9|3779.9|3783.3|3780.3|3784|3781|3781.3|3778.3|87
1752744300000|2025-07-17 09:25:00|3783.6|3780.6|3784.1|3781.1|3785.7|3782.9|3782.8|3779.8|112
1752744600000|2025-07-17 09:30:00|3784.2|3781.2|3785.5|3782.5|3786.3|3783.7|3783.8|3780.8|106
1752744900000|2025-07-17 09:35:00|3785.6|3782.6|3784.5|3781.5|3786.1|3783.1|3784.2|3781.2|56
1752745200000|2025-07-17 09:40:00|3784.7|3781.7|3785|3782|3786.2|3783.2|3783.5|3780.5|60
1752745500000|2025-07-17 09:45:00|3784.7|3781.7|3780.7|3777.7|3785.2|3782.2|3779.7|3777.2|120
1752745800000|2025-07-17 09:50:00|3780.4|3777.4|3780.9|3777.9|3781.7|3778.7|3779.1|3777|91
1752746100000|2025-07-17 09:55:00|3780.7|3777.7|3781.6|3778.6|3782.2|3779.3|3780.4|3777.4|144
1752746400000|2025-07-17 10:00:00|3781.7|3778.7|3785.7|3782.7|3786.7|3784.4|3781.7|3778.7|152
1752746700000|2025-07-17 10:05:00|3785.5|3782.5|3782.7|3779.7|3785.7|3782.7|3782.2|3779.2|89
1752747000000|2025-07-17 10:10:00|3783|3780|3782.6|3779.6|3783.5|3780.5|3781.9|3778.9|111
1752747300000|2025-07-17 10:15:00|3782|3779|3781.5|3778.5|3782.7|3780|3780.4|3777.4|138
1752747600000|2025-07-17 10:20:00|3781.7|3778.7|3777.7|3775.7|3783.2|3780.2|3777.6|3775|109
1752747900000|2025-07-17 10:25:00|3777.6|3775.6|3782.1|3779.1|3782.6|3779.6|3777.3|3775.3|118
1752748200000|2025-07-17 10:30:00|3782.3|3779.3|3785.3|3783.3|3786.1|3784|3782.1|3779.1|141
1752748500000|2025-07-17 10:35:00|3785.5|3782.5|3788.3|3785.3|3788.9|3786.4|3785|3782.3|119
1752748800000|2025-07-17 10:40:00|3788.8|3785.8|3786.8|3784.8|3788.9|3786|3786.7|3784.3|83
1752749100000|2025-07-17 10:45:00|3787|3784|3785.6|3782.6|3787.3|3784.3|3785.5|3782.5|84
1752749400000|2025-07-17 10:50:00|3785.8|3782.8|3780.8|3778.8|3786.3|3783.3|3780.8|3778.1|139
1752749700000|2025-07-17 10:55:00|3780.6|3778.6|3777.3|3775.3|3782.1|3779.1|3777.2|3774.7|155
1752750000000|2025-07-17 11:00:00|3777.1|3775.1|3783.3|3781.3|3783.6|3781.3|3776.7|3774.2|174
1752750300000|2025-07-17 11:05:00|3783.4|3781.4|3783.5|3781.5|3784.7|3782.7|3781.9|3779.3|157
1752750600000|2025-07-17 11:10:00|3783.2|3780.2|3783|3780|3783.2|3780.2|3780.8|3777.8|87
1752750900000|2025-07-17 11:15:00|3782.7|3779.7|3785.7|3783.7|3786.2|3783.7|3782.4|3779.4|89
1752751200000|2025-07-17 11:20:00|3785.9|3782.9|3783|3781|3785.9|3783.7|3782.8|3780.1|157
1752751500000|2025-07-17 11:25:00|3783.2|3781.2|3784.7|3781.7|3786|3783|3783.2|3780.8|129
1752751800000|2025-07-17 11:30:00|3784.5|3781.5|3785.2|3782.2|3785.5|3782.5|3783.4|3780.4|93
1752752100000|2025-07-17 11:35:00|3784.2|3781.2|3785.7|3782.7|3786.7|3783.7|3784.2|3781.2|125
1752752400000|2025-07-17 11:40:00|3786.2|3783.2|3789.3|3786.3|3789.7|3786.7|3785.5|3782.5|132
1752752700000|2025-07-17 11:45:00|3789.2|3786.2|3785|3782|3791|3788|3785|3782|184
1752753000000|2025-07-17 11:50:00|3785.2|3782.2|3785.9|3782.9|3787|3784|3782.3|3779.3|214
1752753300000|2025-07-17 11:55:00|3785.6|3782.6|3788.1|3785.1|3789.8|3786.8|3785.4|3782.4|187
1752753600000|2025-07-17 12:00:00|3788.6|3785.6|3788.5|3786.5|3791.1|3788.1|3786.4|3783.4|168
1752753900000|2025-07-17 12:05:00|3788|3786|3786.9|3784.9|3791.2|3788.2|3786.1|3783.7|194
1752754200000|2025-07-17 12:10:00|3787.9|3785.1|3790.5|3787.5|3790.9|3788.4|3785.9|3783.3|177
1752754500000|2025-07-17 12:15:00|3790.2|3787.2|3786|3783|3790.6|3787.6|3785|3782|211
1752754800000|2025-07-17 12:20:00|3786.2|3783.2|3789.6|3787.6|3791.5|3788.5|3785|3782|241
1752755100000|2025-07-17 12:25:00|3788.8|3786.8|3790.7|3787.7|3790.9|3787.9|3787.1|3784.8|193
1752755400000|2025-07-17 12:30:00|3790.5|3785.5|3785.5|3782.5|3790.5|3785.6|3778.4|3775.6|630
1752755700000|2025-07-17 12:35:00|3785.7|3782.7|3788.7|3786.7|3791.1|3788.3|3784.6|3781.6|438
1752756000000|2025-07-17 12:40:00|3788.4|3786.4|3784.6|3781.6|3790.7|3787.7|3784.1|3781.1|412
1752756300000|2025-07-17 12:45:00|3784.1|3781.1|3778.7|3776.7|3784.9|3781.9|3776.1|3773.8|420
1752756600000|2025-07-17 12:50:00|3778.4|3776.4|3767.1|3764.1|3779.4|3776.4|3764.2|3762|544
1752756900000|2025-07-17 12:55:00|3766.6|3763.6|3763.8|3760.8|3767.3|3764.9|3755.8|3751|722
1752757200000|2025-07-17 13:00:00|3764|3761|3762.3|3759.3|3769|3766.1|3758.2|3755.8|900
1752757500000|2025-07-17 13:05:00|3762.1|3760.1|3768.5|3765.5|3771.3|3768.3|3761.6|3759.3|622
1752757800000|2025-07-17 13:10:00|3768.3|3765.3|3772.3|3769.3|3773.9|3771.5|3764.8|3761.8|470
1752758100000|2025-07-17 13:15:00|3772.5|3769.5|3780.8|3777.8|3783.1|3780.6|3771.8|3768.8|453
1752758400000|2025-07-17 13:20:00|3780.9|3777.9|3777.3|3774.3|3784.3|3781.3|3776.8|3773.8|396
1752758700000|2025-07-17 13:25:00|3777.1|3774.1|3776.7|3773.7|3777.7|3774.7|3772.6|3769.6|408
1752759000000|2025-07-17 13:30:00|3775.7|3772.7|3768.4|3765.4|3780.9|3777.9|3765.7|3762.8|725
1752759300000|2025-07-17 13:35:00|3768.5|3765.5|3772.4|3769.4|3776.1|3773.3|3766|3763.8|711
1752759600000|2025-07-17 13:40:00|3772.2|3769.2|3772|3769|3772.9|3770.2|3765.7|3762.7|553
1752759900000|2025-07-17 13:45:00|3772.2|3769.2|3771.5|3768.5|3774.2|3771.2|3770.2|3767.4|396
1752760200000|2025-07-17 13:50:00|3771.6|3768.6|3776.7|3774.7|3779.9|3777.7|3771.6|3768.6|420
1752760500000|2025-07-17 13:55:00|3776.8|3773.8|3778.6|3775.6|3782.9|3780.1|3776.6|3773.6|349
1752760800000|2025-07-17 14:00:00|3779.1|3776.1|3779.8|3776.8|3781.7|3778.7|3776|3773.5|424
1752761100000|2025-07-17 14:05:00|3779.5|3776.5|3778.7|3776.7|3782.2|3779.4|3778|3775|369
1752761400000|2025-07-17 14:10:00|3778.6|3776.6|3782.2|3779.2|3783.9|3781.2|3777.6|3774.8|296
1752761700000|2025-07-17 14:15:00|3782.4|3779.4|3787.1|3784.1|3788|3785.9|3781|3778|487
1752762000000|2025-07-17 14:20:00|3787.3|3784.3|3786.7|3783.7|3788.2|3785.2|3783.8|3781.5|456
1752762300000|2025-07-17 14:25:00|3786.5|3783.5|3789.5|3786.5|3790.1|3787.9|3785.6|3783|282
1752762600000|2025-07-17 14:30:00|3789.8|3786.8|3787.8|3785.8|3790.2|3787.2|3786.6|3784.2|208
1752762900000|2025-07-17 14:35:00|3787.6|3785.6|3791.1|3789.1|3792.9|3790.5|3786.7|3784.7|302
1752763200000|2025-07-17 14:40:00|3790.9|3788.9|3790.5|3787.5|3792.8|3789.8|3789.5|3787|191
1752763500000|2025-07-17 14:45:00|3790.7|3787.7|3793.4|3790.4|3795.1|3792.5|3788.5|3785.8|282
1752763800000|2025-07-17 14:50:00|3793.2|3790.2|3795.4|3792.4|3796.3|3793.3|3791.8|3789.3|260
1752764100000|2025-07-17 14:55:00|3795.7|3792.7|3798.7|3795.7|3800.1|3797.4|3795.4|3792.4|458
1752764400000|2025-07-17 15:00:00|3798.6|3795.6|3799.7|3796.7|3800.9|3798.2|3797.9|3794.9|272
1752764700000|2025-07-17 15:05:00|3799.9|3796.9|3795.7|3793.7|3800.5|3798.1|3795.1|3792.1|291
1752765000000|2025-07-17 15:10:00|3795.6|3793.6|3798.8|3795.8|3800.8|3798.1|3795.6|3792.9|253
1752765300000|2025-07-17 15:15:00|3798.5|3795.5|3799.4|3797.4|3800.6|3798.3|3797.6|3794.6|261
1752765600000|2025-07-17 15:20:00|3799.5|3797.5|3801.1|3798.1|3801.3|3798.6|3798.9|3796.1|204
1752765900000|2025-07-17 15:25:00|3800.4|3797.4|3801|3799|3803.1|3800.4|3799.3|3796.3|168
1752766200000|2025-07-17 15:30:00|3801.3|3799.3|3802.6|3799.6|3803|3800|3797.9|3795.2|218
1752766500000|2025-07-17 15:35:00|3802.4|3799.4|3802.5|3799.5|3802.9|3800.4|3800|3797.3|209
1752766800000|2025-07-17 15:40:00|3802.4|3799.4|3804|3801|3805.1|3802.2|3801.8|3798.8|147
1752767100000|2025-07-17 15:45:00|3804.3|3801.3|3804.2|3802.2|3805.4|3802.6|3803.7|3801|113
1752767400000|2025-07-17 15:50:00|3804.9|3802.9|3804.1|3802.1|3809.4|3806.9|3804|3801.8|212
1752767700000|2025-07-17 15:55:00|3804.5|3802.5|3802.2|3800.2|3805.4|3802.8|3799.4|3797.4|193
1752768000000|2025-07-17 16:00:00|3802.5|3800.5|3799.7|3797.7|3803.2|3800.5|3798.6|3796.4|176
1752768300000|2025-07-17 16:05:00|3800.4|3797.4|3800.7|3798.7|3802|3799|3798.2|3795.7|116
1752768600000|2025-07-17 16:10:00|3800.8|3798.8|3801.8|3798.8|3801.9|3799.7|3799.4|3797.1|107
1752768900000|2025-07-17 16:15:00|3801.6|3798.6|3803.4|3801.4|3803.8|3801.7|3800.3|3797.3|122
1752769200000|2025-07-17 16:20:00|3803.9|3800.9|3806.2|3803.2|3806.9|3804.7|3803|3800|194
1752769500000|2025-07-17 16:25:00|3806|3803|3804.1|3802.1|3806.9|3804.4|3803.9|3801.9|110
1752769800000|2025-07-17 16:30:00|3804.4|3802.4|3801.6|3798.6|3804.9|3802.4|3800.9|3797.9|157
1752770100000|2025-07-17 16:35:00|3801.9|3798.9|3800.4|3797.4|3805|3802.1|3799.4|3797.1|113
1752770400000|2025-07-17 16:40:00|3800.9|3797.9|3800.9|3797.9|3802.5|3799.5|3799|3797|190
1752770700000|2025-07-17 16:45:00|3800.8|3797.8|3803.3|3800.3|3805.9|3802.9|3800.1|3797.8|152
1752771000000|2025-07-17 16:50:00|3803.1|3800.1|3801.9|3798.9|3804.1|3801.1|3800.9|3797.9|132
1752771300000|2025-07-17 16:55:00|3802|3799|3802.4|3799.4|3803.4|3801.3|3800.8|3798.3|154
1752771600000|2025-07-17 17:00:00|3802.2|3799.2|3802.9|3799.9|3803.8|3800.9|3801.9|3798.9|96
1752771900000|2025-07-17 17:05:00|3802.6|3799.6|3804|3802|3805.4|3803|3802.6|3799.6|97
1752772200000|2025-07-17 17:10:00|3804.1|3802.1|3804.3|3801.3|3804.7|3802.3|3803|3800.5|83
1752772500000|2025-07-17 17:15:00|3804|3802.3|3807.3|3804.3|3807.5|3804.6|3803.8|3800.8|79
1752772800000|2025-07-17 17:20:00|3807.2|3805.2|3806.3|3804.3|3809.1|3807.1|3804.3|3802.1|100
1752773100000|2025-07-17 17:25:00|3806.8|3804.8|3809.7|3806.7|3809.8|3807|3806.4|3803.6|157
1752773400000|2025-07-17 17:30:00|3809.4|3806.4|3809|3807|3811.5|3808.5|3808.5|3806|149
1752773700000|2025-07-17 17:35:00|3808.8|3806.8|3807.5|3805.5|3809.1|3807.1|3806.5|3803.9|88
1752774000000|2025-07-17 17:40:00|3807|3805|3808.4|3805.4|3808.5|3805.7|3805.6|3803.6|75
1752774300000|2025-07-17 17:45:00|3808.6|3805.6|3810.2|3808.2|3810.3|3808.3|3806.9|3804.3|97
1752774600000|2025-07-17 17:50:00|3810.3|3808.3|3810.1|3808.1|3810.7|3808.4|3808.9|3806|93
1752774900000|2025-07-17 17:55:00|3810.3|3808.3|3811.9|3809.9|3812.1|3809.9|3809.5|3807.2|104
1752775200000|2025-07-17 18:00:00|3811.1|3809.1|3810.6|3807.6|3812.5|3810.3|3809.7|3807|113
1752775500000|2025-07-17 18:05:00|3810.7|3807.7|3811.2|3809.2|3812.5|3809.6|3809.3|3806.6|110
1752775800000|2025-07-17 18:10:00|3810.9|3808.9|3810.1|3807.1|3810.9|3808.9|3809.4|3807.1|46
1752776100000|2025-07-17 18:15:00|3809.8|3807.8|3809.4|3807.4|3810.2|3807.9|3808.6|3806.2|86
1752776400000|2025-07-17 18:20:00|3809.6|3807.6|3810.8|3808.8|3811.6|3809.4|3808.5|3806.1|96
1752776700000|2025-07-17 18:25:00|3810.7|3808.7|3811.8|3808.8|3812.8|3810.3|3810.7|3808|102
1752777000000|2025-07-17 18:30:00|3811.5|3808.5|3815|3812|3815.6|3813.6|3810.6|3808.4|103
1752777300000|2025-07-17 18:35:00|3814.9|3812.9|3814.9|3812.9|3817|3814.4|3814.4|3811.5|81
1752777600000|2025-07-17 18:40:00|3815.2|3813.2|3816.1|3813.1|3817.2|3814.4|3814.5|3811.7|149
1752777900000|2025-07-17 18:45:00|3815.9|3812.9|3816.1|3813.1|3816.9|3814.1|3815.6|3812.8|146
1752778200000|2025-07-17 18:50:00|3816|3813|3815.7|3812.7|3816|3813|3813.7|3811.2|112
1752778500000|2025-07-17 18:55:00|3815.8|3812.8|3815.1|3813.1|3816.8|3813.8|3814.7|3811.7|64
1752778800000|2025-07-17 19:00:00|3815.9|3813.9|3816.7|3813.7|3817.1|3814.1|3815.8|3812.8|45
1752779100000|2025-07-17 19:05:00|3816.9|3813.9|3816.8|3813.8|3817.2|3814.2|3814.3|3811.8|119
1752779400000|2025-07-17 19:10:00|3817.1|3814.1|3817.8|3814.8|3818.1|3815.4|3815.6|3812.6|80
1752779700000|2025-07-17 19:15:00|3817.6|3814.6|3815.7|3813.7|3818|3815.2|3815.7|3813.2|31
1752780000000|2025-07-17 19:20:00|3815.8|3813.8|3817.2|3815.2|3817.5|3815.5|3815.7|3813.7|23
1752780300000|2025-07-17 19:25:00|3817.4|3814.4|3817.7|3814.7|3817.8|3815.5|3816|3813.9|57
1752780600000|2025-07-17 19:30:00|3818|3815|3816.6|3814.6|3818|3815.4|3816.5|3813.6|114
1752780900000|2025-07-17 19:35:00|3816.5|3814.5|3817.4|3814.4|3817.8|3814.9|3816.3|3813.7|64
1752781200000|2025-07-17 19:40:00|3816.7|3814.7|3815|3812|3817.6|3815.6|3814.9|3812|93
1752781500000|2025-07-17 19:45:00|3814.7|3812.7|3815.8|3813.8|3816.5|3814.1|3814.7|3812.3|43
1752781800000|2025-07-17 19:50:00|3816|3814|3816.1|3813.1|3816.6|3814|3813.9|3811.1|81
1752782100000|2025-07-17 19:55:00|3815.6|3812.6|3816.6|3813.6|3817|3814|3814.6|3812.1|142
1752782400000|2025-07-17 20:00:00|3816.8|3813.8|3815.3|3812.3|3816.8|3813.8|3815.3|3812.3|58
1752782700000|2025-07-17 20:05:00|3815.6|3812.6|3814.8|3811.8|3816.1|3813.1|3814.8|3811.8|43
1752783000000|2025-07-17 20:10:00|3815.1|3812.1|3815.9|3812.9|3816.2|3813.2|3814.5|3811.5|36
1752783300000|2025-07-17 20:15:00|3815.7|3812.7|3815|3812|3816.9|3813.9|3815|3812|32
1752783600000|2025-07-17 20:20:00|3815.2|3812.2|3813.1|3811.1|3815.5|3812.5|3813|3811|25
1752783900000|2025-07-17 20:25:00|3813.4|3811.4|3812.5|3810.5|3813.5|3811.5|3812|3809.5|42
1752784200000|2025-07-17 20:30:00|3812.6|3810.6|3812.6|3809.6|3813.7|3811|3812.5|3809.6|33
1752784500000|2025-07-17 20:35:00|3812.7|3809.7|3812.5|3809.5|3813|3810|3811.1|3808.1|37
1752784800000|2025-07-17 20:40:00|3811.9|3808.9|3814.1|3811.1|3814.5|3811.5|3811.6|3808.9|30
1752785100000|2025-07-17 20:45:00|3813.8|3810.8|3814.6|3811.6|3814.6|3811.6|3813.8|3810.8|30
1752785400000|2025-07-17 20:50:00|3814.1|3811.1|3814.1|3811.1|3814.6|3811.6|3811.6|3809.1|38
1752785700000|2025-07-17 20:55:00|3813.8|3810.8|3816|3813|3816.7|3813.7|3813.6|3810.6|70
1752789600000|2025-07-17 22:00:00|3815.5|3812.5|3817|3814|3818.4|3815.4|3814.8|3811.8|51
1752789900000|2025-07-17 22:05:00|3817.5|3814.5|3817.9|3814.9|3818.8|3815.8|3817.2|3814.2|35
1752790200000|2025-07-17 22:10:00|3819|3816|3815.9|3812.9|3819|3816|3815.7|3812.7|29
1752790500000|2025-07-17 22:15:00|3816|3813|3815.1|3813.1|3816|3813.8|3814.6|3811.6|61
1752790800000|2025-07-17 22:20:00|3815|3813|3816.5|3813.5|3817.8|3814.8|3815|3812.6|74
1752791100000|2025-07-17 22:25:00|3816.7|3813.7|3816.5|3813.5|3817|3814|3815.7|3812.7|24
1752791400000|2025-07-17 22:30:00|3816.3|3813.3|3816|3813|3817|3814|3815.5|3812.5|58
1752791700000|2025-07-17 22:35:00|3816.5|3813.5|3819.8|3816.8|3819.8|3816.8|3816.5|3813.5|32
1752792000000|2025-07-17 22:40:00|3819.7|3816.7|3816.9|3813.9|3820.5|3817.5|3815.4|3812.4|70
1752792300000|2025-07-17 22:45:00|3816.7|3813.7|3815.3|3812.3|3816.7|3813.7|3814.8|3811.8|51
1752792600000|2025-07-17 22:50:00|3815|3812|3813.8|3810.8|3816.1|3813.1|3813.8|3810.8|28
1752792900000|2025-07-17 22:55:00|3813.5|3810.5|3813.5|3810.5|3815.3|3812.3|3813.5|3810.5|51
1752793200000|2025-07-17 23:00:00|3813.8|3810.8|3814.5|3811.5|3814.8|3811.8|3812|3809|58
1752793500000|2025-07-17 23:05:00|3814.8|3811.8|3814.3|3811.3|3815|3812|3814.3|3811.3|28
1752793800000|2025-07-17 23:10:00|3813.8|3810.8|3813.8|3810.8|3814.5|3811.5|3813.8|3810.8|15
1752794100000|2025-07-17 23:15:00|3813.5|3810.5|3814|3811|3814.3|3811.3|3813|3810|29
1752794400000|2025-07-17 23:20:00|3813.7|3810.7|3812.7|3809.7|3813.7|3810.7|3812.3|3809.3|18
1752794700000|2025-07-17 23:25:00|3812.3|3809.3|3813.7|3810.7|3813.7|3810.7|3812|3809|46
1752795000000|2025-07-17 23:30:00|3813.4|3810.4|3813.2|3810.2|3813.9|3810.9|3812.7|3809.7|28
1752795300000|2025-07-17 23:35:00|3812.9|3809.9|3812.2|3809.2|3812.9|3809.9|3811.9|3808.9|10
1752795600000|2025-07-17 23:40:00|3812.4|3809.4|3811.9|3808.9|3812.4|3809.4|3811.9|3808.9|14
1752795900000|2025-07-17 23:45:00|3812.2|3809.2|3813.3|3810.3|3813.4|3810.4|3812.2|3809.2|30
1752796200000|2025-07-17 23:50:00|3813.1|3810.1|3812.3|3809.3|3813.1|3810.1|3812|3809|39
1752796500000|2025-07-17 23:55:00|3812.1|3809.1|3813.9|3810.9|3814.2|3811.2|3812.1|3809.1|25
1752796800000|2025-07-18 00:00:00|3813.7|3810.7|3814.9|3811.9|3815.7|3812.7|3813.4|3810.4|59
1752797100000|2025-07-18 00:05:00|3814.7|3811.7|3814.4|3811.4|3815.5|3812.5|3812.4|3809.4|93
1752797400000|2025-07-18 00:10:00|3814.2|3811.2|3814.8|3811.8|3814.8|3811.8|3813.2|3810.2|55
1752797700000|2025-07-18 00:15:00|3814.7|3811.7|3814.6|3811.6|3816.3|3813.3|3813.8|3810.8|98
1752798000000|2025-07-18 00:20:00|3815.4|3812.4|3815.3|3812.3|3815.9|3812.9|3813.7|3810.7|62
1752798300000|2025-07-18 00:25:00|3815.8|3812.8|3816|3813|3817.5|3814.5|3815.2|3812.2|75
1752798600000|2025-07-18 00:30:00|3815.8|3812.8|3816.5|3813.5|3816.8|3813.8|3813.5|3810.5|65
1752798900000|2025-07-18 00:35:00|3816.8|3813.8|3816.1|3813.1|3816.8|3813.8|3815.5|3812.5|62
1752799200000|2025-07-18 00:40:00|3816|3813|3814.9|3811.9|3816.4|3813.4|3814.7|3811.7|53
1752799500000|2025-07-18 00:45:00|3814.4|3811.4|3814.9|3811.9|3815.4|3812.4|3814.4|3811.4|30
1752799800000|2025-07-18 00:50:00|3815.2|3812.2|3815.1|3812.1|3816.1|3813.1|3814.9|3811.9|48
1752800100000|2025-07-18 00:55:00|3815.2|3812.2|3817.9|3814.9|3818.1|3815.1|3815.1|3812.1|108
1752800400000|2025-07-18 01:00:00|3817.6|3814.6|3811.6|3808.6|3821.4|3818.4|3808.1|3805.5|452
1752800700000|2025-07-18 01:05:00|3811.5|3808.5|3811|3809|3813.1|3810.5|3806.7|3804.4|414
1752801000000|2025-07-18 01:10:00|3811.5|3809.5|3812.7|3809.7|3813.1|3810.1|3809.1|3806.1|157
1752801300000|2025-07-18 01:15:00|3812.4|3809.4|3813.6|3810.6|3814.4|3811.4|3811.8|3808.8|182
1752801600000|2025-07-18 01:20:00|3813.9|3810.9|3812.6|3809.6|3815.4|3812.4|3812.4|3809.4|174
1752801900000|2025-07-18 01:25:00|3812.4|3809.4|3810.2|3807.2|3813.4|3810.4|3809.4|3806.4|206
1752802200000|2025-07-18 01:30:00|3810.4|3807.4|3817.2|3814.2|3819|3816|3810.1|3807.1|188
1752802500000|2025-07-18 01:35:00|3817.7|3814.7|3816.2|3813.2|3817.7|3814.7|3813.2|3810.2|175
1752802800000|2025-07-18 01:40:00|3816|3813|3813.4|3810.4|3817.2|3814.2|3813.4|3810.4|159
1752803100000|2025-07-18 01:45:00|3812.9|3809.9|3816.8|3813.8|3818.4|3815.4|3812.9|3809.9|165
1752803400000|2025-07-18 01:50:00|3817.3|3814.3|3816.7|3813.7|3821.5|3818.5|3816.7|3813.7|240
1752803700000|2025-07-18 01:55:00|3816.3|3813.3|3815.7|3812.7|3817.2|3814.2|3814.5|3811.5|177
1752804000000|2025-07-18 02:00:00|3815.2|3812.2|3814.1|3811.1|3815.6|3812.6|3810.9|3807.9|193
1752804300000|2025-07-18 02:05:00|3813.9|3810.9|3818.4|3815.4|3818.6|3815.6|3812.9|3809.9|162
1752804600000|2025-07-18 02:10:00|3818.5|3815.5|3819.7|3816.7|3821.4|3818.4|3818.1|3815.1|276
1752804900000|2025-07-18 02:15:00|3820|3817|3819.5|3816.5|3820.5|3817.5|3818.3|3816|104
1752805200000|2025-07-18 02:20:00|3819.8|3816.8|3818.8|3815.8|3820.2|3817.2|3818|3815.1|123
1752805500000|2025-07-18 02:25:00|3818.7|3815.7|3819.3|3816.3|3820.2|3817.2|3818.3|3815.3|114
1752805800000|2025-07-18 02:30:00|3819.5|3816.5|3817.2|3814.2|3820.2|3817.2|3815.7|3812.7|231
1752806100000|2025-07-18 02:35:00|3817.1|3814.1|3810.9|3807.9|3817.6|3814.6|3810.5|3807.5|182
1752806400000|2025-07-18 02:40:00|3811.4|3808.4|3813.2|3810.2|3814.7|3811.7|3811.4|3808.4|153
1752806700000|2025-07-18 02:45:00|3813.1|3810.1|3812.3|3809.3|3815.9|3812.9|3811.8|3808.8|156
1752807000000|2025-07-18 02:50:00|3812.4|3809.4|3813.2|3810.2|3814.5|3811.5|3812.1|3809.1|183
1752807300000|2025-07-18 02:55:00|3813.7|3810.7|3819|3816|3819.1|3816.1|3813.2|3810.2|198
1752807600000|2025-07-18 03:00:00|3819.5|3816.5|3817.9|3814.9|3820.4|3817.4|3816.2|3813.2|235
1752807900000|2025-07-18 03:05:00|3817.6|3814.6|3816.3|3813.3|3818.3|3815.3|3815|3812.4|157
1752808200000|2025-07-18 03:10:00|3816|3813|3812.5|3809.5|3816|3813|3812.1|3809.1|129
1752808500000|2025-07-18 03:15:00|3812|3809|3814.4|3811.4|3815.4|3812.4|3811.4|3808.4|135
1752808800000|2025-07-18 03:20:00|3814.2|3811.2|3813.2|3810.2|3814.2|3811.2|3812|3809|145
1752809100000|2025-07-18 03:25:00|3813|3810|3812.2|3809.2|3813.9|3810.9|3811.5|3808.5|145
1752809400000|2025-07-18 03:30:00|3812.3|3809.3|3811.9|3808.9|3814.2|3811.2|3811.7|3808.7|118
1752809700000|2025-07-18 03:35:00|3811.7|3808.7|3815.7|3812.7|3816.2|3813.2|3811.2|3808.2|102
1752810000000|2025-07-18 03:40:00|3814.4|3811.4|3814.7|3811.7|3815.8|3812.8|3813.2|3810.2|108
1752810300000|2025-07-18 03:45:00|3814.8|3811.8|3817.6|3814.6|3817.9|3814.9|3813.9|3810.9|95
1752810600000|2025-07-18 03:50:00|3817.4|3814.4|3817.2|3814.2|3818.7|3815.7|3816.9|3813.9|76
1752810900000|2025-07-18 03:55:00|3816.9|3813.9|3816.2|3813.2|3818.4|3815.4|3816.1|3813.1|79
1752811200000|2025-07-18 04:00:00|3816|3813|3816.7|3813.7|3817.7|3814.7|3815.5|3812.5|129
1752811500000|2025-07-18 04:05:00|3817|3814|3816.4|3813.4|3817.8|3814.8|3815|3812|68
1752811800000|2025-07-18 04:10:00|3816.9|3813.9|3816.9|3813.9|3817.1|3814.1|3815.1|3812.1|82
1752812100000|2025-07-18 04:15:00|3816.5|3813.5|3816.3|3813.3|3817.3|3814.3|3815.4|3812.4|62
1752812400000|2025-07-18 04:20:00|3816.5|3813.5|3818.4|3815.4|3818.5|3815.7|3816.5|3813.5|56
1752812700000|2025-07-18 04:25:00|3818.3|3815.3|3818.2|3815.2|3818.5|3815.7|3817.4|3815.1|51
1752813000000|2025-07-18 04:30:00|3817.7|3815.7|3818.2|3815.2|3818.5|3815.7|3817.2|3815.2|30
1752813300000|2025-07-18 04:35:00|3817.4|3815.4|3818.5|3816.5|3819.5|3816.8|3817.4|3815.4|21
1752813600000|2025-07-18 04:40:00|3818.8|3816.8|3818.2|3815.2|3819.2|3816.8|3817|3814|51
1752813900000|2025-07-18 04:45:00|3818.5|3815.5|3817|3814|3818.5|3815.5|3817|3814|58
1752814200000|2025-07-18 04:50:00|3817.2|3814.2|3817|3814|3818|3815|3816.5|3813.5|62
1752814500000|2025-07-18 04:55:00|3817.5|3814.5|3816|3814|3818|3815|3815.7|3812.7|62
1752814800000|2025-07-18 05:00:00|3816.2|3814.2|3817.1|3814.1|3817.7|3814.7|3815.7|3813.7|66
1752815100000|2025-07-18 05:05:00|3817.4|3814.4|3819.4|3816.4|3821.1|3818.7|3817.1|3814.1|80
1752815400000|2025-07-18 05:10:00|3818.7|3815.7|3819.1|3816.1|3819.7|3816.7|3817.4|3814.8|110
1752815700000|2025-07-18 05:15:00|3819.2|3816.2|3819.2|3816.2|3820.9|3817.9|3818.6|3815.6|60
1752816000000|2025-07-18 05:20:00|3818.7|3815.7|3818.7|3815.7|3819.2|3816.2|3818.2|3815.2|106
1752816300000|2025-07-18 05:25:00|3818.4|3815.4|3816.9|3813.9|3818.9|3815.9|3816.6|3813.6|96
1752816600000|2025-07-18 05:30:00|3816.8|3813.8|3813.9|3810.9|3818.1|3815.1|3813.5|3810.5|259
1752816900000|2025-07-18 05:35:00|3814|3811|3816.2|3813.2|3816.4|3813.4|3812.7|3809.7|176
1752817200000|2025-07-18 05:40:00|3815.9|3812.9|3816.9|3813.9|3818.6|3815.6|3815.4|3812.4|140
1752817500000|2025-07-18 05:45:00|3817.1|3814.1|3818.4|3815.4|3819.2|3816.2|3816.9|3813.9|174
1752817800000|2025-07-18 05:50:00|3818.5|3815.5|3815.6|3812.6|3818.5|3815.5|3813.7|3810.7|127
1752818100000|2025-07-18 05:55:00|3815.4|3812.4|3812.4|3809.4|3815.9|3812.9|3812.2|3809.2|129
1752818400000|2025-07-18 06:00:00|3812.7|3809.7|3811.4|3808.4|3815.2|3812.2|3809.7|3806.7|213
1752818700000|2025-07-18 06:05:00|3811.1|3808.1|3812.7|3809.7|3815.1|3812.1|3809.1|3806.1|212
1752819000000|2025-07-18 06:10:00|3812.9|3809.9|3819.3|3816.3|3819.6|3816.6|3812.7|3809.7|157
1752819300000|2025-07-18 06:15:00|3819.6|3816.6|3819.3|3816.3|3820.6|3817.6|3817.3|3814.3|179
1752819600000|2025-07-18 06:20:00|3819.4|3816.4|3817.3|3814.3|3820.6|3817.6|3816.8|3813.8|170
1752819900000|2025-07-18 06:25:00|3817.5|3814.5|3821.2|3818.2|3821.2|3818.2|3817.3|3814.3|128
1752820200000|2025-07-18 06:30:00|3821.1|3818.1|3820.3|3817.3|3823|3820|3819.5|3816.6|163
1752820500000|2025-07-18 06:35:00|3820.2|3817.2|3823.1|3820.1|3824.3|3821.3|3819.6|3816.6|186
1752820800000|2025-07-18 06:40:00|3823.3|3820.3|3824.2|3821.2|3826|3823|3822.9|3819.9|199
1752821100000|2025-07-18 06:45:00|3823.9|3820.9|3831|3828|3831.1|3828.1|3823.7|3820.7|321
1752821400000|2025-07-18 06:50:00|3831.1|3828.1|3831.1|3828.1|3832.4|3829.7|3827|3825|457
1752821700000|2025-07-18 06:55:00|3831|3828|3835.5|3832.5|3837.7|3834.7|3830.5|3827.5|329
1752822000000|2025-07-18 07:00:00|3835.6|3832.6|3839.6|3836.6|3840.2|3837.3|3834.3|3831.3|348
1752822300000|2025-07-18 07:05:00|3839.5|3836.5|3834.5|3831.5|3841.1|3838.8|3833.2|3830.2|343
1752822600000|2025-07-18 07:10:00|3834.4|3831.4|3834.9|3831.9|3836.3|3833.3|3829.7|3827|236
1752822900000|2025-07-18 07:15:00|3834.3|3831.3|3830.3|3827.3|3835.5|3832.5|3830.2|3827.2|185
1752823200000|2025-07-18 07:20:00|3829.8|3826.8|3831.3|3828.3|3832|3829.4|3828.6|3825.6|274
1752823500000|2025-07-18 07:25:00|3831.2|3828.2|3828.2|3825.2|3832|3829|3828|3825|177
1752823800000|2025-07-18 07:30:00|3828.1|3825.1|3831.1|3828.1|3833.2|3830.2|3826.7|3823.7|201
1752824100000|2025-07-18 07:35:00|3831|3828|3830.6|3827.6|3831.7|3828.7|3827.6|3824.6|148
1752824400000|2025-07-18 07:40:00|3830.7|3828.7|3831.9|3828.9|3833|3830|3829.1|3826.1|114
1752824700000|2025-07-18 07:45:00|3831.6|3828.6|3831.8|3828.8|3833.1|3830.1|3830.5|3827.5|98
1752825000000|2025-07-18 07:50:00|3832.2|3829.2|3833.9|3830.9|3834.1|3831.1|3831.6|3828.6|119
1752825300000|2025-07-18 07:55:00|3834.1|3831.1|3836.9|3833.9|3838.2|3835.2|3833.5|3830.5|127
1752825600000|2025-07-18 08:00:00|3837.1|3834.1|3837.1|3834.1|3838.7|3836.2|3836.4|3833.4|160
1752825900000|2025-07-18 08:05:00|3837.5|3834.5|3830.3|3828.3|3837.7|3835.5|3830.3|3828.2|182
1752826200000|2025-07-18 08:10:00|3830.2|3828.2|3830.8|3827.8|3831.4|3828.4|3829.8|3826.8|141
1752826500000|2025-07-18 08:15:00|3830.9|3827.9|3831.3|3829.3|3832|3829.5|3830.1|3827.6|139
1752826800000|2025-07-18 08:20:00|3831.2|3829.2|3833.6|3830.6|3834.3|3831.3|3830.8|3828.8|96
1752827100000|2025-07-18 08:25:00|3833.8|3830.8|3834.9|3831.9|3835.2|3832.2|3832.6|3829.6|120
1752827400000|2025-07-18 08:30:00|3834.7|3831.7|3832.9|3829.9|3835|3832|3832.8|3829.8|59
1752827700000|2025-07-18 08:35:00|3833.1|3830.1|3830.1|3827.1|3833.1|3830.1|3829.3|3826.3|122
1752828000000|2025-07-18 08:40:00|3829.9|3827.9|3833.5|3830.5|3833.8|3830.8|3829.2|3826.2|124
1752828300000|2025-07-18 08:45:00|3833.4|3830.4|3832.9|3829.9|3834.1|3831.1|3832.5|3829.5|113
1752828600000|2025-07-18 08:50:00|3833|3830|3832.4|3829.4|3833.2|3830.2|3830.3|3827.3|97
1752828900000|2025-07-18 08:55:00|3832.5|3829.5|3830.9|3827.9|3832.9|3829.9|3830.2|3827.2|135
1752829200000|2025-07-18 09:00:00|3830.6|3827.6|3834.9|3831.9|3835.7|3832.7|3830.1|3827.1|126
1752829500000|2025-07-18 09:05:00|3835.2|3832.2|3837.4|3834.4|3840.3|3837.5|3834.4|3831.4|133
1752829800000|2025-07-18 09:10:00|3837.3|3834.3|3840|3837|3840.2|3837.2|3836.8|3833.8|130
1752830100000|2025-07-18 09:15:00|3839.9|3836.9|3837.9|3834.9|3839.9|3836.9|3836.9|3833.9|138
1752830400000|2025-07-18 09:20:00|3838|3835|3837.9|3834.9|3839.4|3836.4|3836.6|3833.6|129
1752830700000|2025-07-18 09:25:00|3838|3835|3837.9|3834.9|3839.1|3836.1|3837.5|3834.5|127
1752831000000|2025-07-18 09:30:00|3837.7|3834.7|3841.2|3838.2|3841.5|3838.5|3837.4|3834.4|145
1752831300000|2025-07-18 09:35:00|3841.3|3838.3|3844.2|3841.2|3844.4|3841.4|3840.4|3837.4|152
1752831600000|2025-07-18 09:40:00|3843.8|3840.8|3842.7|3839.7|3845.3|3842.3|3842.2|3839.2|163
1752831900000|2025-07-18 09:45:00|3842.4|3839.4|3841.3|3838.3|3842.8|3839.8|3839.4|3836.4|147
1752832200000|2025-07-18 09:50:00|3841.2|3838.2|3841.2|3838.2|3842.8|3839.8|3839.6|3836.6|163
1752832500000|2025-07-18 09:55:00|3841.1|3838.1|3840.4|3837.4|3843.7|3840.7|3838.8|3835.8|179
1752832800000|2025-07-18 10:00:00|3840.3|3837.3|3838|3835|3840.8|3837.8|3836.2|3833.2|124
1752833100000|2025-07-18 10:05:00|3837.7|3834.7|3834.9|3831.9|3838.1|3835.1|3833.4|3830.4|193
1752833400000|2025-07-18 10:10:00|3834.8|3831.8|3838.5|3835.5|3838.9|3835.9|3833.3|3830.3|219
1752833700000|2025-07-18 10:15:00|3838.2|3835.2|3837|3834|3839.5|3836.5|3836.6|3833.6|151
1752834000000|2025-07-18 10:20:00|3836.2|3833.2|3833.8|3830.8|3836.4|3833.4|3833.5|3830.5|134
1752834300000|2025-07-18 10:25:00|3833.9|3830.9|3835.5|3832.5|3836.1|3833.1|3831.8|3828.8|185
1752834600000|2025-07-18 10:30:00|3835.3|3832.3|3838.5|3835.5|3838.6|3835.6|3835.3|3832.3|141
1752834900000|2025-07-18 10:35:00|3838.7|3835.7|3842.4|3839.4|3842.6|3839.6|3837.6|3834.6|124
1752835200000|2025-07-18 10:40:00|3842.6|3839.6|3840.3|3837.3|3843.4|3840.4|3840.2|3837.2|95
1752835500000|2025-07-18 10:45:00|3840|3837|3840.1|3837.1|3840.6|3837.6|3838.5|3835.5|81
1752835800000|2025-07-18 10:50:00|3839.5|3836.5|3833.9|3830.9|3839.6|3836.6|3833.3|3830.3|136
1752836100000|2025-07-18 10:55:00|3833.8|3830.8|3834.4|3831.4|3834.9|3831.9|3832|3829|143
1752836400000|2025-07-18 11:00:00|3834.2|3831.2|3831.4|3828.4|3834.9|3831.9|3829.5|3827.2|242
1752836700000|2025-07-18 11:05:00|3831.9|3828.9|3833.9|3830.9|3834.4|3831.4|3831.2|3828.2|105
1752837000000|2025-07-18 11:10:00|3834.4|3831.4|3833.8|3830.8|3836.2|3833.2|3829.9|3826.9|104
1752837300000|2025-07-18 11:15:00|3833.4|3830.4|3835.5|3832.5|3838.3|3836|3833|3830|109
1752837600000|2025-07-18 11:20:00|3835.6|3832.6|3836.1|3833.1|3836.8|3833.8|3834.8|3831.8|87
1752837900000|2025-07-18 11:25:00|3836.3|3833.3|3836.3|3833.3|3838.3|3835.3|3835.8|3832.8|88
1752838200000|2025-07-18 11:30:00|3836.5|3833.5|3840.6|3837.6|3840.6|3837.9|3835.8|3832.8|105
1752838500000|2025-07-18 11:35:00|3840.3|3837.3|3841.4|3838.4|3841.9|3838.9|3838.3|3835.3|157
1752838800000|2025-07-18 11:40:00|3841.5|3838.5|3841.9|3838.9|3843|3840|3840.2|3837.2|132
1752839100000|2025-07-18 11:45:00|3842|3839|3841.4|3838.4|3844|3841|3840.7|3837.7|132
1752839400000|2025-07-18 11:50:00|3841.9|3838.9|3840.9|3837.9|3842.5|3839.5|3838.6|3835.6|149
1752839700000|2025-07-18 11:55:00|3840.2|3837.2|3841.4|3838.4|3842.5|3839.5|3840.2|3837.2|126
1752840000000|2025-07-18 12:00:00|3841.3|3838.3|3842.1|3839.1|3844.3|3841.3|3840.3|3837.3|123
1752840300000|2025-07-18 12:05:00|3842|3839|3840.4|3838.4|3843.5|3840.5|3839|3836|127
1752840600000|2025-07-18 12:10:00|3840.3|3837.3|3843.9|3840.9|3844.2|3841.2|3840.1|3837.1|194
1752840900000|2025-07-18 12:15:00|3843.8|3840.8|3841.4|3838.4|3843.9|3840.9|3840.3|3837.3|175
1752841200000|2025-07-18 12:20:00|3841.1|3838.1|3838.9|3835.9|3842.7|3839.7|3838.5|3835.5|302
1752841500000|2025-07-18 12:25:00|3839.5|3836.5|3837.1|3834.1|3839.9|3836.9|3834.4|3831.4|224
1752841800000|2025-07-18 12:30:00|3837.3|3834.3|3836.9|3833.9|3840.1|3837.1|3836.2|3833.2|247
1752842100000|2025-07-18 12:35:00|3837|3834|3837.8|3834.8|3839.7|3836.7|3835.2|3832.2|269
1752842400000|2025-07-18 12:40:00|3837.9|3834.9|3838.5|3835.5|3839.9|3836.9|3836.7|3833.7|266
1752842700000|2025-07-18 12:45:00|3838.6|3835.6|3842.7|3839.7|3843.6|3840.6|3837.4|3834.4|179
1752843000000|2025-07-18 12:50:00|3842.9|3839.9|3844.3|3841.3|3845.9|3842.9|3842.4|3839.6|259
1752843300000|2025-07-18 12:55:00|3843.9|3840.9|3841.9|3838.9|3845.4|3842.4|3841|3838|247
1752843600000|2025-07-18 13:00:00|3842.5|3839.5|3836.5|3833.5|3842.5|3839.5|3832.5|3830.1|552
1752843900000|2025-07-18 13:05:00|3836.3|3833.3|3834.9|3831.9|3838.8|3835.8|3831.3|3828.3|520
1752844200000|2025-07-18 13:10:00|3835.2|3832.2|3833.5|3830.5|3835.4|3832.4|3830.4|3827.4|419
1752844500000|2025-07-18 13:15:00|3833|3831|3833.4|3830.4|3837.2|3834.5|3831.1|3828.1|351
1752844800000|2025-07-18 13:20:00|3832.9|3829.9|3833.5|3830.5|3834.6|3831.6|3827.4|3824.4|380
1752845100000|2025-07-18 13:25:00|3833.1|3830.1|3830|3827|3833.7|3830.7|3829.6|3826.6|346
1752845400000|2025-07-18 13:30:00|3830.4|3827.4|3828.5|3825.5|3831.6|3828.6|3824|3821|668
1752845700000|2025-07-18 13:35:00|3828.4|3825.4|3827.5|3824.5|3828.7|3825.7|3822.1|3819.2|641
1752846000000|2025-07-18 13:40:00|3827.4|3824.4|3834.9|3832.9|3835.4|3833.4|3824.7|3821.7|460
1752846300000|2025-07-18 13:45:00|3835.2|3833.2|3834.2|3831.2|3837.3|3834.3|3832.6|3829.6|379
1752846600000|2025-07-18 13:50:00|3834.3|3831.3|3831.6|3828.6|3837.1|3834.1|3831.4|3828.4|493
1752846900000|2025-07-18 13:55:00|3831.4|3828.4|3829.7|3826.7|3833.8|3830.8|3827.5|3824.5|340
1752847200000|2025-07-18 14:00:00|3833.7|3826.5|3830.7|3828.7|3834|3830.1|3828.2|3825.2|471
1752847500000|2025-07-18 14:05:00|3831.5|3828.5|3836.2|3834.2|3838.4|3835.6|3830.5|3828|419
1752847800000|2025-07-18 14:10:00|3836|3834|3834|3831|3839.5|3836.5|3832.9|3829.9|379
1752848100000|2025-07-18 14:15:00|3834.5|3831.5|3830.1|3827.1|3834.9|3831.9|3826.2|3823.2|538
1752848400000|2025-07-18 14:20:00|3830|3827|3833.9|3831.9|3835.6|3832.6|3828.6|3826.6|260
1752848700000|2025-07-18 14:25:00|3834.6|3831.6|3833.1|3830.1|3837.5|3834.7|3832.1|3829.1|290
1752849000000|2025-07-18 14:30:00|3833.3|3830.3|3832.1|3829.1|3835.2|3832.3|3829.5|3827.5|305
1752849300000|2025-07-18 14:35:00|3832.4|3829.4|3831.9|3828.9|3835.5|3832.5|3830.8|3827.8|211
1752849600000|2025-07-18 14:40:00|3832|3829|3831.9|3828.9|3834|3831|3830.9|3828.2|193
1752849900000|2025-07-18 14:45:00|3832|3829|3830.9|3827.9|3833.5|3830.5|3830.6|3827.8|217
1752850200000|2025-07-18 14:50:00|3830.8|3827.8|3829.9|3827.9|3832.4|3829.4|3829.3|3826.3|251
1752850500000|2025-07-18 14:55:00|3830.2|3828.2|3829.1|3826.1|3831.3|3828.3|3828.6|3825.6|248
1752850800000|2025-07-18 15:00:00|3828.8|3825.8|3831.7|3828.7|3832.7|3829.7|3827.6|3824.6|224
1752851100000|2025-07-18 15:05:00|3831.4|3829.4|3828.8|3826.8|3831.8|3829.4|3827.5|3824.6|198
1752851400000|2025-07-18 15:10:00|3827.5|3825.5|3827.6|3824.6|3833.5|3830.5|3827|3824|201
1752851700000|2025-07-18 15:15:00|3827.7|3824.7|3820.9|3818.9|3829.8|3826.8|3820.4|3818.2|417
1752852000000|2025-07-18 15:20:00|3822.1|3819.1|3822.3|3819.3|3826.3|3823.3|3820.7|3818.3|332
1752852300000|2025-07-18 15:25:00|3821.9|3818.9|3824.4|3821.4|3825.1|3822.9|3821.7|3818.8|184
1752852600000|2025-07-18 15:30:00|3824.3|3821.3|3821.3|3818.3|3824.3|3821.3|3818.5|3815.5|250
1752852900000|2025-07-18 15:35:00|3821.2|3818.2|3823.5|3820.5|3826|3823.1|3820.8|3818.2|169
1752853200000|2025-07-18 15:40:00|3823.3|3820.3|3823.2|3820.2|3825|3822.6|3822.1|3819.5|137
1752853500000|2025-07-18 15:45:00|3823.3|3820.3|3823.2|3820.2|3825.1|3822.1|3818.4|3815.5|189
1752853800000|2025-07-18 15:50:00|3823.4|3820.4|3824.9|3822.9|3824.9|3822.9|3822.1|3819.1|189
1752854100000|2025-07-18 15:55:00|3824.5|3822.5|3825.9|3822.9|3827.2|3824.2|3824.5|3822.2|112
1752854400000|2025-07-18 16:00:00|3825.6|3822.6|3830.6|3827.6|3830.8|3827.8|3825.6|3822.6|151
1752854700000|2025-07-18 16:05:00|3830.8|3827.8|3826|3823|3830.8|3827.8|3825.3|3822.3|189
1752855000000|2025-07-18 16:10:00|3826.2|3823.2|3827.2|3824.2|3829.9|3826.9|3826.2|3823.2|146
1752855300000|2025-07-18 16:15:00|3827.6|3824.6|3829.1|3826.1|3829.9|3826.9|3826.5|3823.8|76
1752855600000|2025-07-18 16:20:00|3829.2|3826.2|3828.6|3825.6|3830.1|3827.2|3827.5|3824.6|148
1752855900000|2025-07-18 16:25:00|3828.5|3825.5|3825.6|3823.6|3830.1|3827.1|3825.4|3822.8|180
1752856200000|2025-07-18 16:30:00|3825.4|3822.4|3828.8|3825.8|3829.3|3826.3|3825.3|3822.3|133
1752856500000|2025-07-18 16:35:00|3828.6|3825.6|3827.7|3824.7|3830.3|3827.3|3827.3|3824.4|149
1752856800000|2025-07-18 16:40:00|3827.5|3824.5|3825.5|3823.5|3828.1|3825.1|3823.2|3820.3|161
1752857100000|2025-07-18 16:45:00|3826.4|3823.4|3824.4|3822.4|3826.4|3823.5|3823.9|3820.9|97
1752857400000|2025-07-18 16:50:00|3824.1|3822.1|3821.5|3818.5|3824.9|3822.4|3821.2|3818.2|121
1752857700000|2025-07-18 16:55:00|3821.8|3818.8|3822.9|3819.9|3823.4|3820.4|3820.7|3817.7|174
1752858000000|2025-07-18 17:00:00|3823|3820|3816.7|3814.7|3823.4|3820.4|3816.4|3813.9|150
1752858300000|2025-07-18 17:05:00|3816.9|3814.9|3819.5|3816.5|3820.9|3817.9|3816.6|3814.3|133
1752858600000|2025-07-18 17:10:00|3819.7|3816.7|3818.8|3815.8|3820.3|3817.3|3816.5|3814|148
1752858900000|2025-07-18 17:15:00|3819.7|3816.7|3819.8|3816.8|3820.9|3817.9|3819.3|3816.3|97
1752859200000|2025-07-18 17:20:00|3820.3|3817.3|3822.9|3819.9|3823.2|3820.5|3820.1|3817.2|155
1752859500000|2025-07-18 17:25:00|3823.2|3820.2|3823.9|3820.9|3824.6|3821.6|3822.4|3819.6|158
1752859800000|2025-07-18 17:30:00|3824.6|3821.6|3824|3821|3825.1|3822.1|3822.3|3819.8|132
1752860100000|2025-07-18 17:35:00|3823.8|3820.8|3824|3821|3824.7|3821.8|3822.7|3819.7|56
1752860400000|2025-07-18 17:40:00|3823.8|3820.8|3825.9|3822.9|3826.7|3824.3|3823.2|3820.2|78
1752860700000|2025-07-18 17:45:00|3825.7|3822.7|3826.2|3823.2|3827.2|3824.2|3825.7|3822.7|60
1752861000000|2025-07-18 17:50:00|3826.4|3823.4|3828|3825|3828.2|3825.2|3826.2|3823.2|97
1752861300000|2025-07-18 17:55:00|3828.4|3825.4|3828.6|3825.6|3829|3826|3828|3825|63
1752861600000|2025-07-18 18:00:00|3828.8|3825.8|3829.8|3826.8|3830.3|3827.3|3828.6|3825.6|158
1752861900000|2025-07-18 18:05:00|3829.9|3826.9|3827.7|3824.7|3830.3|3827.3|3827.3|3824.3|88
1752862200000|2025-07-18 18:10:00|3828|3825|3825.6|3822.6|3828.4|3825.4|3825.2|3822.3|103
1752862500000|2025-07-18 18:15:00|3825.4|3823.4|3825.4|3822.4|3825.6|3823.4|3824.4|3821.4|115
1752862800000|2025-07-18 18:20:00|3825.6|3822.6|3827|3824|3827.3|3824.3|3825.5|3822.5|62
1752863100000|2025-07-18 18:25:00|3826.8|3823.8|3825.5|3822.5|3828|3825|3825|3822|117
1752863400000|2025-07-18 18:30:00|3825.6|3822.6|3827.6|3824.6|3829.7|3826.7|3825.5|3822.5|77
1752863700000|2025-07-18 18:35:00|3827.3|3824.3|3825.3|3822.3|3827.3|3824.6|3824.7|3821.7|29
1752864000000|2025-07-18 18:40:00|3825|3822|3824.3|3821.3|3825.1|3822.1|3822.7|3819.9|37
1752864300000|2025-07-18 18:45:00|3824.4|3821.4|3825.5|3822.5|3825.7|3822.7|3824|3821.2|44
1752864600000|2025-07-18 18:50:00|3825.4|3822.4|3822.9|3820.9|3825.6|3822.6|3821.9|3819.8|60
1752864900000|2025-07-18 18:55:00|3822.7|3820.7|3822.8|3819.8|3823.4|3820.7|3821.7|3819.5|59
1752865200000|2025-07-18 19:00:00|3822.9|3819.9|3822.1|3820.1|3823.3|3820.5|3821.8|3819.3|81
1752865500000|2025-07-18 19:05:00|3821.9|3819.9|3822.5|3819.5|3823.7|3820.9|3821.8|3819.2|94
1752865800000|2025-07-18 19:10:00|3822.4|3819.4|3822.2|3819.2|3822.8|3819.9|3821.3|3818.8|66
1752866100000|2025-07-18 19:15:00|3822.1|3819.1|3822.7|3820.7|3823.6|3821.3|3821.3|3818.9|78
1752866400000|2025-07-18 19:20:00|3822.8|3820.8|3821.4|3819.4|3822.8|3820.8|3821.4|3818.6|33
1752866700000|2025-07-18 19:25:00|3821.3|3819.3|3823.2|3820.2|3825.1|3822.1|3820.7|3817.7|45
1752867000000|2025-07-18 19:30:00|3822.6|3819.6|3819.8|3816.8|3823.1|3820.1|3819.2|3816.2|100
1752867300000|2025-07-18 19:35:00|3819.6|3816.6|3817.6|3814.6|3819.6|3816.6|3817.6|3814.6|75
1752867600000|2025-07-18 19:40:00|3817.7|3814.7|3818.4|3815.4|3818.6|3815.6|3817.6|3814.6|69
1752867900000|2025-07-18 19:45:00|3819.7|3816.7|3817.1|3814.1|3819.7|3816.7|3816.7|3814|101
1752868200000|2025-07-18 19:50:00|3817|3814|3815|3812|3818|3815.1|3814.7|3811.8|91
1752868500000|2025-07-18 19:55:00|3814.8|3811.8|3813.5|3810.5|3815|3812|3811.6|3809.5|83
1752868800000|2025-07-18 20:00:00|3813.6|3810.6|3813.5|3810.5|3815.5|3812.5|3813.1|3810.1|79
1752869100000|2025-07-18 20:05:00|3813.6|3810.6|3818.7|3815.7|3819.2|3816.2|3813.4|3810.4|72
1752869400000|2025-07-18 20:10:00|3818.9|3815.9|3819.4|3816.4|3819.7|3816.7|3818.7|3815.7|31
1752869700000|2025-07-18 20:15:00|3819.7|3816.7|3819.7|3816.7|3819.9|3816.9|3818.9|3815.9|32
1752870000000|2025-07-18 20:20:00|3819.4|3816.4|3819.2|3816.2|3820.2|3817.2|3818.6|3815.6|41
1752870300000|2025-07-18 20:25:00|3819.1|3816.1|3820.1|3817.1|3820.3|3817.3|3818.7|3815.7|36
1752870600000|2025-07-18 20:30:00|3820|3817|3819.5|3816.5|3820.1|3817.1|3819|3816|39
1752870900000|2025-07-18 20:35:00|3819.4|3816.4|3819.4|3816.4|3819.5|3816.5|3818.5|3815.5|29
1752871200000|2025-07-18 20:40:00|3819.5|3816.5|3820|3817|3820.9|3817.9|3819.3|3816.3|44
1752871500000|2025-07-18 20:45:00|3819.8|3816.8|3819.6|3816.6|3820.1|3817.1|3819.1|3816.1|44
1752871800000|2025-07-18 20:50:00|3819.2|3816.2|3822.1|3819.1|3824|3821|3819.1|3816.1|87
1752872100000|2025-07-18 20:55:00|3821.4|3818.4|3818.3|3815.3|3823.2|3820.2|3817.7|3814.7|153
1753048800000|2025-07-20 22:00:00|3816.9|3813.9|3814.4|3811.4|3819.6|3816.5|3813.9|3810.4|128
1753049100000|2025-07-20 22:05:00|3816.5|3811.5|3812.1|3809.1|3816.5|3813.5|3811.9|3808.9|87
1753049400000|2025-07-20 22:10:00|3811.9|3808.9|3814.4|3811.4|3815.3|3812.3|3810.8|3807.8|50
1753049700000|2025-07-20 22:15:00|3814.1|3811.1|3811.9|3808.9|3816|3812.9|3811.9|3807.6|57
1753050000000|2025-07-20 22:20:00|3812.1|3809.1|3813.8|3810.8|3814.4|3810.8|3811|3808|45
1753050300000|2025-07-20 22:25:00|3814.1|3811.1|3815.5|3812.5|3815.5|3812.5|3813.8|3810.8|61
1753050600000|2025-07-20 22:30:00|3815.1|3812.1|3815.6|3812.6|3816.2|3813.2|3814.9|3811.9|62
1753050900000|2025-07-20 22:35:00|3815.4|3812.4|3815.5|3812.5|3816.4|3813.4|3815.2|3812.2|31
1753051200000|2025-07-20 22:40:00|3815.8|3812.8|3816|3813|3816|3813|3815.4|3812.4|32
1753051500000|2025-07-20 22:45:00|3815.9|3812.9|3814.4|3811.4|3816|3813|3814.2|3811.2|33
1753051800000|2025-07-20 22:50:00|3814.7|3811.7|3817|3814|3817|3814|3814.7|3811.7|39
1753052100000|2025-07-20 22:55:00|3816.9|3813.9|3817.2|3814.2|3817.4|3814.4|3816.7|3813.7|15
1753052400000|2025-07-20 23:00:00|3817.4|3814.4|3816.8|3813.8|3818|3815|3816.8|3813.8|41
1753052700000|2025-07-20 23:05:00|3816.9|3813.9|3817.7|3814.7|3817.9|3814.9|3816.3|3813.3|39
1753053000000|2025-07-20 23:10:00|3817.6|3814.6|3817.9|3814.9|3817.9|3814.9|3817.2|3814.2|22
1753053300000|2025-07-20 23:15:00|3817.8|3814.8|3818.2|3815.2|3818.2|3815.2|3817.3|3814.3|19
1753053600000|2025-07-20 23:20:00|3818.1|3815.1|3818.2|3815.2|3818.9|3815.9|3817.9|3814.9|24
1753053900000|2025-07-20 23:25:00|3818.3|3815.3|3817.9|3814.9|3818.4|3815.4|3817.2|3814.2|32
1753054200000|2025-07-20 23:30:00|3818|3815|3817.2|3814.2|3818.7|3815.7|3816.1|3813.1|41
1753054500000|2025-07-20 23:35:00|3816.9|3813.9|3818.5|3815.5|3818.7|3815.7|3816.8|3813.8|34
1753054800000|2025-07-20 23:40:00|3818.2|3815.2|3819.4|3816.4|3819.4|3816.4|3818.2|3815.2|31
1753055100000|2025-07-20 23:45:00|3819.5|3816.5|3819.9|3816.9|3820.4|3817.4|3818.3|3815.3|40
1753055400000|2025-07-20 23:50:00|3819.5|3816.5|3821.7|3818.7|3822.4|3819.4|3819.2|3816.2|60
1753055700000|2025-07-20 23:55:00|3821.9|3818.9|3822.7|3819.7|3822.7|3819.7|3820.8|3817.8|43
1753056000000|2025-07-21 00:00:00|3822.9|3819.9|3821.4|3818.4|3823.2|3820.2|3820.7|3817.7|95
1753056300000|2025-07-21 00:05:00|3821.8|3818.8|3823.3|3820.3|3823.7|3820.7|3821.8|3818.8|61
1753056600000|2025-07-21 00:10:00|3823.4|3820.4|3823.2|3820.2|3824|3821|3822.5|3819.5|54
1753056900000|2025-07-21 00:15:00|3823.3|3820.3|3822|3819|3823.5|3820.5|3820.5|3817.5|89
1753057200000|2025-07-21 00:20:00|3822.2|3819.2|3820.3|3817.3|3822.2|3819.2|3819.8|3816.8|76
1753057500000|2025-07-21 00:25:00|3820.2|3817.2|3821.8|3818.8|3822.5|3819.5|3820.2|3817.2|39
1753057800000|2025-07-21 00:30:00|3822|3819|3824.9|3821.9|3824.9|3821.9|3821.9|3818.9|59
1753058100000|2025-07-21 00:35:00|3824.8|3821.8|3827.3|3824.3|3827.5|3824.5|3824.5|3821.5|59
1753058400000|2025-07-21 00:40:00|3827.1|3824.1|3827.8|3824.8|3828.3|3825.3|3826.1|3823.1|38
1753058700000|2025-07-21 00:45:00|3828.1|3825.1|3827.8|3824.8|3828.3|3825.3|3826.3|3823.3|53
1753059000000|2025-07-21 00:50:00|3828.1|3825.1|3827.2|3824.2|3829|3826|3826|3823|69
1753059300000|2025-07-21 00:55:00|3827.5|3824.5|3828.1|3825.1|3828.9|3825.9|3826.1|3823.1|61
1753059600000|2025-07-21 01:00:00|3827.6|3824.6|3827.2|3824.2|3829.7|3826.7|3824.5|3821.5|244
1753059900000|2025-07-21 01:05:00|3827|3824|3829.2|3826.2|3829.9|3826.9|3826.9|3823.9|183
1753060200000|2025-07-21 01:10:00|3829|3826|3828.9|3825.9|3829.9|3826.9|3827.7|3824.7|124
1753060500000|2025-07-21 01:15:00|3829.1|3826.1|3829.3|3826.3|3830.5|3827.5|3827.8|3824.8|150
1753060800000|2025-07-21 01:20:00|3829.2|3826.2|3830.2|3827.2|3830.2|3827.2|3827.9|3824.9|104
1753061100000|2025-07-21 01:25:00|3830.7|3827.7|3830.4|3827.4|3831.9|3828.9|3829|3826|186
1753061400000|2025-07-21 01:30:00|3830.2|3827.2|3830.3|3827.3|3831.2|3828.8|3828.7|3825.7|126
1753061700000|2025-07-21 01:35:00|3830.4|3827.4|3828.2|3825.2|3830.4|3827.4|3827.1|3824.1|153
1753062000000|2025-07-21 01:40:00|3828.5|3825.5|3828.1|3825.1|3830.6|3827.6|3828.1|3825.1|156
1753062300000|2025-07-21 01:45:00|3828.4|3825.4|3830.3|3827.3|3830.8|3827.8|3827.2|3824.2|123
1753062600000|2025-07-21 01:50:00|3830.5|3827.5|3831.1|3828.1|3831.3|3828.3|3829.3|3826.3|214
1753062900000|2025-07-21 01:55:00|3831.2|3828.2|3829.2|3826.2|3831.7|3828.7|3829.1|3826.1|168
1753063200000|2025-07-21 02:00:00|3829.1|3826.1|3827.5|3824.5|3829.1|3826.1|3825.7|3822.7|146
1753063500000|2025-07-21 02:05:00|3827.2|3824.2|3827.1|3824.1|3827.9|3824.9|3826.3|3823.3|88
1753063800000|2025-07-21 02:10:00|3827.6|3824.6|3827.4|3824.4|3828.4|3825.4|3826.4|3823.4|146
1753064100000|2025-07-21 02:15:00|3827.1|3824.1|3828.9|3825.9|3829.3|3826.3|3826.9|3823.9|106
1753064400000|2025-07-21 02:20:00|3829.1|3826.1|3828|3825|3829.1|3826.1|3826.9|3823.9|81
1753064700000|2025-07-21 02:25:00|3828.2|3825.2|3829.8|3826.8|3830|3827|3827.3|3824.3|86
1753065000000|2025-07-21 02:30:00|3830|3827|3827.9|3824.9|3830.4|3827.4|3826.7|3823.7|157
1753065300000|2025-07-21 02:35:00|3828.1|3825.1|3828.4|3825.4|3829.1|3826.1|3827.4|3824.4|88
1753065600000|2025-07-21 02:40:00|3828.3|3825.3|3826.4|3823.4|3829.7|3826.7|3826.4|3823.4|127
1753065900000|2025-07-21 02:45:00|3826.3|3823.3|3825.4|3822.4|3826.5|3823.5|3823.5|3820.5|118
1753066200000|2025-07-21 02:50:00|3824.9|3821.9|3826.6|3823.6|3826.6|3823.6|3824.4|3821.4|77
1753066500000|2025-07-21 02:55:00|3826.8|3823.8|3826.3|3823.3|3827.6|3824.6|3826.1|3823.1|54
1753066800000|2025-07-21 03:00:00|3826.7|3823.7|3825.7|3822.7|3827.1|3824.1|3825.1|3822.1|74
1753067100000|2025-07-21 03:05:00|3825.8|3822.8|3827.6|3824.6|3828.1|3825.1|3825.4|3822.4|77
1753067400000|2025-07-21 03:10:00|3827.4|3824.4|3832.8|3829.8|3834.8|3831.8|3827.2|3824.2|192
1753067700000|2025-07-21 03:15:00|3832.7|3829.7|3832.4|3829.4|3834.7|3831.7|3830.7|3827.7|127
1753068000000|2025-07-21 03:20:00|3832.9|3829.9|3828.1|3825.1|3834.6|3831.6|3827.6|3824.6|162
1753068300000|2025-07-21 03:25:00|3827.8|3824.8|3824.6|3821.6|3827.8|3824.8|3823.1|3820.1|125
1753068600000|2025-07-21 03:30:00|3824.3|3821.3|3822.3|3819.3|3824.6|3821.6|3822.3|3819.3|65
1753068900000|2025-07-21 03:35:00|3822.1|3819.1|3820.1|3817.1|3822.1|3819.1|3818.7|3815.7|60
1753069200000|2025-07-21 03:40:00|3819.6|3816.6|3820.6|3817.6|3820.8|3817.8|3818.8|3815.8|71
1753069500000|2025-07-21 03:45:00|3820.3|3817.3|3819.8|3816.8|3821.1|3818.1|3819.3|3816.3|52
1753069800000|2025-07-21 03:50:00|3819.6|3816.6|3819.6|3816.6|3820.8|3817.8|3819.3|3816.3|71
1753070100000|2025-07-21 03:55:00|3819.5|3816.5|3818.3|3815.3|3819.8|3816.8|3818.3|3815.3|58
1753070400000|2025-07-21 04:00:00|3818.8|3815.8|3818.1|3815.1|3820.1|3817.1|3818.1|3815.1|52
1753070700000|2025-07-21 04:05:00|3818.3|3815.3|3819.1|3816.1|3819.3|3816.3|3817.3|3814.3|36
1753071000000|2025-07-21 04:10:00|3818.7|3815.7|3819.1|3816.1|3819.8|3816.8|3818.3|3815.3|31
1753071300000|2025-07-21 04:15:00|3818.9|3815.9|3820.8|3817.8|3820.8|3817.8|3818.6|3815.6|28
1753071600000|2025-07-21 04:20:00|3821.1|3818.1|3821|3818|3821.2|3818.2|3819.8|3816.8|48
1753071900000|2025-07-21 04:25:00|3821.2|3818.2|3823.2|3820.2|3823.2|3820.2|3821.2|3818.2|27
1753072200000|2025-07-21 04:30:00|3823|3820|3826.7|3823.7|3826.7|3823.7|3822.2|3819.2|38
1753072500000|2025-07-21 04:35:00|3826.5|3823.5|3825.5|3822.5|3826.5|3823.5|3825.2|3822.2|32
1753072800000|2025-07-21 04:40:00|3825.7|3822.7|3824|3821|3825.7|3822.7|3824|3821|29
1753073100000|2025-07-21 04:45:00|3823.5|3820.5|3826.4|3823.4|3826.5|3823.5|3823.5|3820.5|69
1753073400000|2025-07-21 04:50:00|3826.2|3823.2|3825.6|3822.6|3827|3824|3825.2|3822.2|46
1753073700000|2025-07-21 04:55:00|3825.7|3822.7|3821.2|3818.2|3825.7|3822.7|3821.2|3818.2|67
1753074000000|2025-07-21 05:00:00|3821|3818|3822.7|3819.7|3823.7|3820.7|3820.7|3817.7|66
1753074300000|2025-07-21 05:05:00|3822.9|3819.9|3823.7|3820.7|3826|3823|3822.7|3819.7|96
1753074600000|2025-07-21 05:10:00|3823.8|3820.8|3825.7|3822.7|3826.3|3823.3|3823.7|3820.7|83
1753074900000|2025-07-21 05:15:00|3825.8|3822.8|3824.3|3821.3|3826.8|3823.8|3823.9|3820.9|76
1753075200000|2025-07-21 05:20:00|3824.8|3821.8|3826.3|3823.3|3826.3|3823.3|3823.8|3820.8|53
1753075500000|2025-07-21 05:25:00|3826.8|3823.8|3831.9|3828.9|3832.5|3829.5|3826.8|3823.8|164
1753075800000|2025-07-21 05:30:00|3832.2|3829.2|3831.2|3828.2|3834.4|3831.4|3830.5|3827.5|295
1753076100000|2025-07-21 05:35:00|3831.3|3828.3|3832|3829|3833.9|3830.9|3829.1|3826.1|243
1753076400000|2025-07-21 05:40:00|3832.1|3829.1|3830.9|3827.9|3832.4|3829.4|3830.2|3827.2|112
1753076700000|2025-07-21 05:45:00|3831|3828|3828|3825|3832.9|3829.9|3827.7|3824.7|197
1753077000000|2025-07-21 05:50:00|3827.9|3824.9|3828|3825|3829.6|3826.6|3826.2|3823.2|151
1753077300000|2025-07-21 05:55:00|3828.1|3825.1|3830.6|3827.6|3831|3828|3827.2|3824.2|149
1753077600000|2025-07-21 06:00:00|3830.5|3827.5|3832.9|3829.9|3833.7|3830.7|3830|3827|174
1753077900000|2025-07-21 06:05:00|3833|3830|3836.4|3833.4|3837.2|3834.2|3832.4|3829.4|261
1753078200000|2025-07-21 06:10:00|3836.1|3833.1|3833.8|3830.8|3837.1|3834.1|3833.6|3830.6|120
1753078500000|2025-07-21 06:15:00|3833.7|3830.7|3830.9|3827.9|3835.3|3832.3|3829.5|3826.5|180
1753078800000|2025-07-21 06:20:00|3831|3828|3832.6|3829.6|3833.4|3830.4|3829.6|3826.6|158
1753079100000|2025-07-21 06:25:00|3832.7|3829.7|3834.8|3831.8|3836.4|3833.4|3832.7|3829.7|168
1753079400000|2025-07-21 06:30:00|3835.1|3832.1|3835|3832|3835.8|3832.8|3833.6|3830.6|135
1753079700000|2025-07-21 06:35:00|3835.1|3832.1|3834.1|3831.1|3836.3|3833.3|3834.1|3831.1|145
1753080000000|2025-07-21 06:40:00|3833.4|3830.4|3834.9|3831.9|3835.4|3832.4|3829.1|3826.1|169
1753080300000|2025-07-21 06:45:00|3834.6|3831.6|3837.9|3834.9|3838.4|3835.4|3833.9|3830.9|152
1753080600000|2025-07-21 06:50:00|3838.1|3835.1|3835.2|3832.2|3838.2|3835.4|3834.1|3831.1|206
1753080900000|2025-07-21 06:55:00|3835.3|3832.3|3835.6|3832.6|3836.3|3833.3|3834.1|3831.1|162
1753081200000|2025-07-21 07:00:00|3835.9|3832.9|3835.1|3832.1|3838.1|3835.1|3831.4|3828.4|167
1753081500000|2025-07-21 07:05:00|3835.2|3832.2|3836.1|3833.1|3837.1|3834.1|3835|3832|100
1753081800000|2025-07-21 07:10:00|3836.3|3833.3|3837.9|3835.9|3837.9|3835.9|3833.7|3830.7|175
1753082100000|2025-07-21 07:15:00|3837.8|3835.8|3838.4|3835.4|3838.9|3836.9|3836.2|3833.2|114
1753082400000|2025-07-21 07:20:00|3837.9|3834.9|3837|3834|3840.1|3837.1|3835.3|3832.3|135
1753082700000|2025-07-21 07:25:00|3837.3|3834.3|3838.5|3835.5|3838.5|3835.5|3836.3|3833.3|195
1753083000000|2025-07-21 07:30:00|3838.9|3835.9|3839.3|3836.3|3839.9|3836.9|3838.3|3835.3|176
1753083300000|2025-07-21 07:35:00|3839.4|3836.4|3842.8|3839.8|3843.6|3840.6|3839.2|3836.2|201
1753083600000|2025-07-21 07:40:00|3842.9|3839.9|3842.6|3839.6|3842.9|3839.9|3840.5|3836.6|161
1753083900000|2025-07-21 07:45:00|3842.9|3839.9|3846.1|3843.1|3849.2|3845.2|3842.6|3839.6|289
1753084200000|2025-07-21 07:50:00|3845.9|3842.9|3839.9|3837.9|3846.1|3843.1|3839.8|3837.8|176
1753084500000|2025-07-21 07:55:00|3839.8|3837.8|3841.7|3838.7|3843|3840|3838.8|3836.8|181
1753084800000|2025-07-21 08:00:00|3841.1|3838.1|3845.5|3842.5|3846.4|3843.4|3837.4|3834.2|191
1753085100000|2025-07-21 08:05:00|3844.9|3841.9|3845.7|3842.7|3846.7|3843.7|3844.8|3841.8|153
1753085400000|2025-07-21 08:10:00|3845.9|3842.9|3845.4|3842.4|3848.2|3845.2|3844.5|3842|318
1753085700000|2025-07-21 08:15:00|3845.7|3842.7|3847.9|3844.9|3848.3|3845.3|3844.8|3841.8|233
1753086000000|2025-07-21 08:20:00|3847.7|3844.7|3846.4|3843.4|3849.8|3846.8|3845|3842.1|327
1753086300000|2025-07-21 08:25:00|3846.7|3843.7|3847.3|3844.3|3847.8|3844.8|3845.7|3842.7|172
1753086600000|2025-07-21 08:30:00|3847.2|3844.2|3848.1|3845.1|3849.2|3846.2|3846.6|3843.6|158
1753086900000|2025-07-21 08:35:00|3847.8|3844.8|3846.5|3843.5|3850|3847|3846.3|3843.3|111
1753087200000|2025-07-21 08:40:00|3846.4|3843.4|3845.8|3842.8|3847.6|3844.6|3845.2|3842.2|127
1753087500000|2025-07-21 08:45:00|3845.7|3842.7|3850.2|3847.2|3850.5|3848.2|3844.9|3841.9|85
1753087800000|2025-07-21 08:50:00|3850.5|3847.5|3848.4|3845.4|3851.1|3848.1|3848.1|3845.1|127
1753088100000|2025-07-21 08:55:00|3848.2|3845.2|3847.2|3844.2|3849.5|3846.5|3847.1|3844.1|81
1753088400000|2025-07-21 09:00:00|3847.3|3844.3|3848.8|3845.8|3849.4|3846.5|3845.8|3842.8|136
1753088700000|2025-07-21 09:05:00|3848.7|3845.7|3845.1|3842.1|3849.8|3847.8|3845|3842.1|132
1753089000000|2025-07-21 09:10:00|3844.9|3841.9|3844.4|3841.4|3846.3|3843.3|3844.1|3841.2|121
1753089300000|2025-07-21 09:15:00|3844.5|3841.5|3845.8|3842.8|3846.9|3843.9|3844.5|3841.5|104
1753089600000|2025-07-21 09:20:00|3845.7|3842.7|3848.2|3845.2|3848.2|3845.2|3845.6|3842.6|99
1753089900000|2025-07-21 09:25:00|3847.7|3844.7|3847.3|3844.3|3848|3845.3|3846.3|3843.3|189
1753090200000|2025-07-21 09:30:00|3847.5|3844.5|3843.4|3840.4|3847.8|3845.4|3843.4|3840.4|224
1753090500000|2025-07-21 09:35:00|3843.8|3840.8|3841.8|3838.8|3843.9|3840.9|3841.8|3838.8|133
1753090800000|2025-07-21 09:40:00|3842.2|3839.2|3843.3|3840.3|3843.8|3840.8|3840.7|3837.7|120
1753091100000|2025-07-21 09:45:00|3843.4|3840.4|3844.3|3841.3|3844.3|3841.3|3842.9|3839.9|87
1753091400000|2025-07-21 09:50:00|3844.1|3841.1|3847.7|3844.7|3848.1|3845.1|3843.7|3840.7|218
1753091700000|2025-07-21 09:55:00|3847.9|3844.9|3850|3847|3850.8|3847.8|3847|3844|221
1753092000000|2025-07-21 10:00:00|3850.1|3847.1|3853.3|3850.3|3855.1|3852.1|3848.2|3845.2|241
1753092300000|2025-07-21 10:05:00|3852.8|3849.8|3854.6|3851.6|3855.1|3852.2|3852.8|3849.8|205
1753092600000|2025-07-21 10:10:00|3854.8|3851.8|3856.2|3853.2|3856.4|3853.4|3854.3|3851.3|123
1753092900000|2025-07-21 10:15:00|3855.4|3852.4|3855.3|3852.3|3856|3853|3854.4|3851.8|156
1753093200000|2025-07-21 10:20:00|3855.4|3852.4|3852.6|3849.6|3855.6|3852.9|3852.1|3849.2|164
1753093500000|2025-07-21 10:25:00|3852.9|3849.9|3851.7|3848.7|3852.9|3849.9|3849.2|3846.7|107
1753093800000|2025-07-21 10:30:00|3851.9|3848.9|3847.1|3844.1|3852.7|3849.7|3847|3844|108
1753094100000|2025-07-21 10:35:00|3847|3844|3848.7|3845.7|3849.2|3846.2|3846.1|3843.1|88
1753094400000|2025-07-21 10:40:00|3848.4|3845.4|3845.6|3842.6|3848.4|3845.4|3844.9|3842.1|83
1753094700000|2025-07-21 10:45:00|3845.9|3842.9|3849.6|3846.6|3849.9|3846.9|3845.6|3842.6|146
1753095000000|2025-07-21 10:50:00|3849.7|3846.7|3851|3848|3851.1|3848.1|3848.9|3845.9|140
1753095300000|2025-07-21 10:55:00|3850.9|3847.9|3849.7|3846.7|3851|3848|3849|3846|180
1753095600000|2025-07-21 11:00:00|3849.4|3846.4|3846.9|3843.9|3851.1|3848.1|3845.3|3842.9|184
1753095900000|2025-07-21 11:05:00|3847.1|3844.1|3848.1|3845.1|3850|3847|3846.9|3843.9|122
1753096200000|2025-07-21 11:10:00|3848.2|3845.2|3850|3847|3850.9|3847.9|3846.9|3843.9|312
1753096500000|2025-07-21 11:15:00|3850.1|3847.1|3846.7|3843.7|3850.7|3847.7|3846.3|3843.3|256
1753096800000|2025-07-21 11:20:00|3846.6|3843.6|3848.6|3845.6|3848.7|3845.7|3845.5|3842.5|128
1753097100000|2025-07-21 11:25:00|3848.7|3845.7|3851.8|3848.8|3852.3|3849.3|3848.5|3845.5|185
1753097400000|2025-07-21 11:30:00|3851.5|3848.5|3849.5|3846.5|3851.7|3848.7|3848.9|3845.9|154
1753097700000|2025-07-21 11:35:00|3849.4|3846.4|3848.4|3845.4|3849.4|3846.4|3846.2|3843.2|83
1753098000000|2025-07-21 11:40:00|3848.5|3845.5|3852|3849|3852.4|3849.4|3848.5|3845.5|207
1753098300000|2025-07-21 11:45:00|3852.3|3849.3|3854.7|3851.7|3854.7|3851.7|3851.4|3848.4|198
1753098600000|2025-07-21 11:50:00|3854.6|3851.6|3856.3|3853.3|3858|3855|3854.2|3851.2|106
1753098900000|2025-07-21 11:55:00|3856.2|3853.2|3856.5|3853.5|3858.1|3855.1|3854.8|3851.8|80
1753099200000|2025-07-21 12:00:00|3856.3|3853.3|3852.7|3849.7|3856.3|3853.3|3852|3849|163
1753099500000|2025-07-21 12:05:00|3852.8|3849.8|3853.5|3850.5|3856.6|3853.6|3852.4|3849.4|244
1753099800000|2025-07-21 12:10:00|3853.8|3850.8|3849.3|3846.3|3854.3|3851.3|3848|3845|280
1753100100000|2025-07-21 12:15:00|3849.7|3846.7|3854|3851|3855.1|3852.1|3848.1|3845.1|272
1753100400000|2025-07-21 12:20:00|3854.2|3851.2|3857.4|3854.4|3858.7|3855.7|3853.6|3850.6|293
1753100700000|2025-07-21 12:25:00|3857.2|3854.2|3856.8|3853.8|3857.6|3854.6|3853.7|3850.7|337
1753101000000|2025-07-21 12:30:00|3856.6|3853.6|3857.4|3854.4|3857.8|3854.8|3850.9|3847.9|314
1753101300000|2025-07-21 12:35:00|3857.7|3854.7|3859.2|3856.2|3859.3|3856.3|3856.9|3853.9|246
1753101600000|2025-07-21 12:40:00|3859.5|3856.5|3858.9|3855.9|3860.6|3857.6|3857.2|3854.2|247
1753101900000|2025-07-21 12:45:00|3858.8|3855.8|3854.3|3851.3|3859.2|3856.2|3854.2|3851.2|171
1753102200000|2025-07-21 12:50:00|3854.5|3851.5|3855.7|3852.7|3858.8|3855.8|3854.2|3851.2|355
1753102500000|2025-07-21 12:55:00|3855.5|3852.5|3853.4|3850.4|3857.8|3854.8|3852.2|3849.4|312
1753102800000|2025-07-21 13:00:00|3853.3|3850.3|3853.2|3850.2|3858|3855|3852.5|3849.5|636
1753103100000|2025-07-21 13:05:00|3853.3|3850.3|3853.8|3850.8|3856|3853|3849.9|3846.9|472
1753103400000|2025-07-21 13:10:00|3853.2|3850.2|3860.6|3857.6|3861|3858|3852.2|3849.2|365
1753103700000|2025-07-21 13:15:00|3860.1|3857.1|3865.1|3862.1|3866.2|3863.2|3858.9|3856.2|528
1753104000000|2025-07-21 13:20:00|3865|3862|3864.5|3861.5|3865.9|3862.9|3859.2|3856.2|285
1753104300000|2025-07-21 13:25:00|3864.6|3861.6|3865.5|3862.5|3866.1|3863.1|3860.7|3857.7|279
1753104600000|2025-07-21 13:30:00|3865.2|3862.2|3869.1|3866.1|3869.4|3866.4|3863.1|3860.1|484
1753104900000|2025-07-21 13:35:00|3868.8|3865.8|3877.1|3874.1|3878.8|3875.8|3867.1|3864.1|675
1753105200000|2025-07-21 13:40:00|3877.2|3874.2|3877.5|3874.5|3880.4|3877.4|3874.4|3871.4|519
1753105500000|2025-07-21 13:45:00|3877.4|3874.4|3885|3882|3888|3885|3877.2|3874.2|672
1753105800000|2025-07-21 13:50:00|3885.1|3882.1|3883.7|3880.7|3889.6|3886.6|3881.5|3878.5|813
1753106100000|2025-07-21 13:55:00|3883.8|3880.8|3882.9|3879.9|3886.6|3883.6|3878.9|3875.9|755
1753106400000|2025-07-21 14:00:00|3882.6|3879.6|3887.4|3884.4|3890.9|3887.6|3880.2|3876.2|749
1753106700000|2025-07-21 14:05:00|3887.6|3884.6|3892.5|3889.5|3893.8|3890.8|3886.4|3883.4|899
1753107000000|2025-07-21 14:10:00|3892.8|3889.8|3892.4|3889.4|3894.2|3891.2|3888.3|3885.6|838
1753107300000|2025-07-21 14:15:00|3892.5|3889.5|3887.4|3884.4|3894|3891|3885.7|3883.2|636
1753107600000|2025-07-21 14:20:00|3886.7|3884.7|3887.2|3884.2|3890.5|3887.8|3884.9|3881.9|679
1753107900000|2025-07-21 14:25:00|3886.2|3883.6|3889.9|3886.9|3893.4|3890.8|3885.7|3882.7|781
1753108200000|2025-07-21 14:30:00|3890.1|3887.1|3893.1|3890.1|3894.3|3891.3|3889.6|3886.6|542
1753108500000|2025-07-21 14:35:00|3892.2|3889.2|3895.9|3892.9|3896|3893|3891.7|3888.7|433
1753108800000|2025-07-21 14:40:00|3896.1|3893.1|3895|3892|3898.5|3895.5|3892.8|3889.8|533
1753109100000|2025-07-21 14:45:00|3894.7|3891.7|3894.3|3891.3|3896.4|3893.4|3891.1|3887.3|430
1753109400000|2025-07-21 14:50:00|3894.2|3891.2|3891.9|3888.9|3895.1|3892.1|3889.2|3886.2|677
1753109700000|2025-07-21 14:55:00|3891.6|3888.6|3896.5|3893.5|3897.5|3894.5|3890.9|3887.9|655
1753110000000|2025-07-21 15:00:00|3896.9|3893.9|3891.5|3888.5|3898.5|3895.3|3889.8|3886.9|562
1753110300000|2025-07-21 15:05:00|3891.6|3888.6|3895.4|3892.4|3896.6|3893.6|3889.7|3886.7|699
1753110600000|2025-07-21 15:10:00|3895.5|3892.5|3893.1|3890.1|3897.6|3894.9|3892.6|3889.6|576
1753110900000|2025-07-21 15:15:00|3892.8|3889.8|3895.4|3892.4|3895.4|3892.8|3890.6|3887.6|589
1753111200000|2025-07-21 15:20:00|3894.7|3891.7|3897.4|3894.4|3898|3895|3893.8|3891|288
1753111500000|2025-07-21 15:25:00|3897.5|3894.5|3896.5|3894.5|3899|3896|3895.6|3893|300
1753111800000|2025-07-21 15:30:00|3897.1|3894.1|3898.3|3895.3|3898.7|3895.7|3893.6|3890.6|439
1753112100000|2025-07-21 15:35:00|3897.9|3894.9|3889.6|3887.6|3898.7|3895.8|3889.5|3886.6|500
1753112400000|2025-07-21 15:40:00|3889.5|3887.5|3883.6|3880.6|3890.8|3887.8|3882.8|3879.8|463
1753112700000|2025-07-21 15:45:00|3884.1|3881.1|3891.6|3888.6|3892.3|3889.3|3883.1|3880.1|316
1753113000000|2025-07-21 15:50:00|3891.4|3888.4|3890.6|3887.6|3892.5|3889.5|3890.1|3887.1|309
1753113300000|2025-07-21 15:55:00|3890.3|3887.3|3895.5|3892.5|3896.1|3893.9|3890.3|3887.3|408
1753113600000|2025-07-21 16:00:00|3895.6|3892.6|3895.1|3892.1|3896.7|3893.7|3892.1|3889.1|432
1753113900000|2025-07-21 16:05:00|3895.5|3892.5|3897.7|3894.7|3898.1|3895.1|3892.5|3889.5|523
1753114200000|2025-07-21 16:10:00|3897.6|3894.6|3896.1|3893.1|3899|3896.3|3896|3893|288
1753114500000|2025-07-21 16:15:00|3896.7|3893.7|3896.5|3894.5|3896.9|3894.6|3893.7|3890.7|182
1753114800000|2025-07-21 16:20:00|3896.3|3894.3|3894|3892|3897.2|3895.1|3893.6|3890.7|350
1753115100000|2025-07-21 16:25:00|3893.9|3891.9|3899.3|3896.3|3899.7|3896.7|3893.3|3890.9|327
1753115400000|2025-07-21 16:30:00|3899.6|3896.6|3901.9|3898.9|3902.8|3899.8|3898.9|3895.9|273
1753115700000|2025-07-21 16:35:00|3901.6|3898.6|3901.7|3898.7|3903.4|3900.4|3899.8|3896.8|280
1753116000000|2025-07-21 16:40:00|3901.6|3898.6|3900.5|3897.5|3901.8|3898.8|3899.3|3896.3|267
1753116300000|2025-07-21 16:45:00|3900.8|3897.8|3901.7|3898.7|3901.7|3898.7|3898.3|3895.6|314
1753116600000|2025-07-21 16:50:00|3902.1|3899.1|3898.5|3895.5|3903.1|3900.1|3897.7|3894.7|166
1753116900000|2025-07-21 16:55:00|3898.6|3895.6|3901.1|3899.1|3901.8|3899.1|3897.1|3894.3|166
1753117200000|2025-07-21 17:00:00|3901.2|3899.2|3901.1|3898.1|3901.5|3899.2|3898.2|3895.2|183
1753117500000|2025-07-21 17:05:00|3901.4|3898.4|3900.3|3897.3|3901.4|3898.4|3899.1|3896.1|130
1753117800000|2025-07-21 17:10:00|3900.2|3897.2|3900.2|3897.2|3901.3|3898.3|3899.3|3896.3|107
1753118100000|2025-07-21 17:15:00|3900.3|3897.3|3900.3|3897.3|3901.4|3899.4|3899.5|3896.5|95
1753118400000|2025-07-21 17:20:00|3899.5|3896.5|3901.1|3898.1|3901.4|3898.4|3899|3896|150
1753118700000|2025-07-21 17:25:00|3901|3898|3901|3899|3901.5|3899.3|3899.8|3896.8|189
1753119000000|2025-07-21 17:30:00|3900.9|3898.9|3902.7|3899.7|3903.3|3900.6|3900.6|3898.6|191
1753119300000|2025-07-21 17:35:00|3902.5|3899.5|3901.7|3899.7|3902.9|3900|3900.6|3897.7|101
1753119600000|2025-07-21 17:40:00|3901.4|3899.4|3901.9|3898.9|3905.1|3902.3|3901.4|3898.4|268
1753119900000|2025-07-21 17:45:00|3902.3|3899.3|3904.4|3901.4|3905.3|3902.3|3901.1|3898.1|303
1753120200000|2025-07-21 17:50:00|3904.3|3901.3|3903.6|3900.6|3905.1|3902.1|3903.3|3900.3|114
1753120500000|2025-07-21 17:55:00|3903.9|3900.9|3902.3|3899.3|3903.9|3900.9|3901.5|3898.5|91
1753120800000|2025-07-21 18:00:00|3902.2|3899.2|3903.2|3900.2|3904|3901|3900.3|3898.2|347
1753121100000|2025-07-21 18:05:00|3903.3|3900.3|3903.9|3900.9|3904.9|3901.9|3902.7|3899.7|117
1753121400000|2025-07-21 18:10:00|3903.5|3900.5|3902.5|3899.5|3904.7|3901.7|3901.5|3898.5|201
1753121700000|2025-07-21 18:15:00|3901.8|3898.8|3904.7|3901.7|3904.9|3901.9|3901.8|3898.8|119
1753122000000|2025-07-21 18:20:00|3904.5|3901.5|3904.6|3901.6|3904.6|3902|3903.5|3900.5|106
1753122300000|2025-07-21 18:25:00|3903.8|3901.8|3903.5|3900.5|3904|3902|3902.5|3899.5|78
1753122600000|2025-07-21 18:30:00|3903.4|3900.4|3902.1|3900.1|3905.6|3902.6|3902.1|3899.4|110
1753122900000|2025-07-21 18:35:00|3902.4|3900.4|3902.9|3899.9|3903.6|3901|3901.4|3899|60
1753123200000|2025-07-21 18:40:00|3902.8|3899.8|3902.7|3900.7|3903.7|3901.7|3902.5|3899.7|62
1753123500000|2025-07-21 18:45:00|3902.6|3900.6|3903.3|3901.3|3904|3901.8|3901.9|3899.3|132
1753123800000|2025-07-21 18:50:00|3903.1|3901.1|3903.8|3901.8|3905.2|3902.3|3903.1|3900.7|159
1753124100000|2025-07-21 18:55:00|3903.3|3901.3|3904.7|3901.7|3905.4|3902.4|3903.3|3901.2|107
1753124400000|2025-07-21 19:00:00|3904.6|3901.6|3902.6|3899.6|3904.8|3901.8|3902|3899|174
1753124700000|2025-07-21 19:05:00|3902.5|3899.5|3904.9|3901.9|3905.1|3902.3|3901.9|3898.9|168
1753125000000|2025-07-21 19:10:00|3905|3902|3904.7|3902.7|3905.7|3903.6|3904.4|3901.5|153
1753125300000|2025-07-21 19:15:00|3904.8|3902.8|3906.7|3903.7|3907|3904|3903.8|3901.2|112
1753125600000|2025-07-21 19:20:00|3906.9|3903.9|3906.9|3903.9|3907.3|3904.3|3905.9|3902.9|69
1753125900000|2025-07-21 19:25:00|3907|3904|3905|3903|3907.4|3904.4|3904.5|3902.3|122
1753126200000|2025-07-21 19:30:00|3904.9|3902.9|3902.8|3900.8|3905.8|3903.2|3902.8|3900.5|65
1753126500000|2025-07-21 19:35:00|3903.5|3900.5|3902.2|3899.2|3903.9|3901|3900.8|3897.8|141
1753126800000|2025-07-21 19:40:00|3902|3899|3900.2|3898.2|3902.8|3899.8|3900.2|3898.2|57
1753127100000|2025-07-21 19:45:00|3900.3|3898.3|3898.1|3895.1|3900.4|3898.3|3897.7|3895|132
1753127400000|2025-07-21 19:50:00|3898.4|3895.4|3892.5|3889.5|3898.6|3895.6|3892.5|3889.5|119
1753127700000|2025-07-21 19:55:00|3892.7|3889.7|3891.8|3888.8|3895.4|3892.4|3891.2|3888.2|379
1753128000000|2025-07-21 20:00:00|3892|3889|3894.9|3891.9|3897.3|3894.3|3890.7|3887.7|124
1753128300000|2025-07-21 20:05:00|3895.1|3892.1|3895.4|3892.4|3897.8|3894.8|3894|3891|81
1753128600000|2025-07-21 20:10:00|3894.9|3891.9|3897.4|3894.4|3898.1|3895.1|3894.9|3891.9|46
1753128900000|2025-07-21 20:15:00|3897|3894|3896.1|3893.1|3898.8|3895.8|3895.7|3892.7|74
1753129200000|2025-07-21 20:20:00|3895.9|3892.9|3896.9|3893.9|3897.6|3894.6|3894.3|3891.3|83
1753129500000|2025-07-21 20:25:00|3897.1|3894.1|3896.1|3893.1|3897.7|3894.7|3895.9|3892.9|54
1753129800000|2025-07-21 20:30:00|3895.9|3892.9|3894.6|3891.6|3896.9|3893.9|3894.5|3891.5|32
1753130100000|2025-07-21 20:35:00|3894.5|3891.5|3894|3891|3894.5|3891.5|3893.4|3890.4|37
1753130400000|2025-07-21 20:40:00|3893.8|3890.8|3894.3|3891.3|3895|3892|3893.2|3890.6|53
1753130700000|2025-07-21 20:45:00|3894.4|3891.4|3894.6|3891.6|3894.6|3891.6|3894.3|3891.3|6
1753131000000|2025-07-21 20:50:00|3894.5|3891.5|3894.5|3891.5|3894.7|3891.7|3893.1|3890.1|44
1753131300000|2025-07-21 20:55:00|3894.6|3891.6|3894.3|3891.3|3894.9|3891.9|3893.2|3890.2|91
1753135200000|2025-07-21 22:00:00|3897|3894|3896.4|3893.4|3903.5|3894.7|3896.4|3888|32
1753135500000|2025-07-21 22:05:00|3896.2|3893.2|3895.7|3892.7|3896.4|3893.4|3895.3|3889.7|30
1753135800000|2025-07-21 22:10:00|3895.9|3892.9|3896.6|3893.6|3899.6|3893.7|3895.7|3889.8|25
1753136100000|2025-07-21 22:15:00|3896.4|3893.4|3896.6|3893.6|3897.1|3894.1|3896|3890.4|37
1753136400000|2025-07-21 22:20:00|3896.1|3893.1|3896.6|3893.6|3896.6|3893.6|3895.6|3892.6|23
1753136700000|2025-07-21 22:25:00|3896.9|3893.9|3896.6|3893.6|3897.5|3894.5|3896.4|3893.4|12
1753137000000|2025-07-21 22:30:00|3896.4|3893.4|3897.1|3894.1|3897.4|3894.4|3896.1|3893.1|26
1753137300000|2025-07-21 22:35:00|3897.4|3894.4|3898.4|3895.4|3898.4|3895.4|3896.6|3893.6|30
1753137600000|2025-07-21 22:40:00|3898.1|3895.1|3895.9|3892.9|3898.1|3895.1|3895.9|3892.9|16
1753137900000|2025-07-21 22:45:00|3895.7|3892.7|3897.4|3894.4|3897.9|3894.9|3895.7|3892.7|19
1753138200000|2025-07-21 22:50:00|3897.2|3894.2|3896.2|3893.2|3898|3895|3896.2|3893.2|25
1753138500000|2025-07-21 22:55:00|3896.4|3893.4|3896.2|3893.2|3899.7|3893.7|3895.9|3892.9|27
1753138800000|2025-07-21 23:00:00|3896.7|3893.7|3897.7|3894.7|3898|3895|3896.7|3892|57
1753139100000|2025-07-21 23:05:00|3897.2|3894.2|3899.6|3896.6|3903.4|3897.7|3897.2|3894.2|54
1753139400000|2025-07-21 23:10:00|3899.4|3896.4|3899.9|3896.9|3902.8|3897.4|3898.4|3895.4|41
1753139700000|2025-07-21 23:15:00|3899.6|3896.6|3899.9|3896.9|3900.5|3897.5|3899.4|3896.4|21
1753140000000|2025-07-21 23:20:00|3900.1|3897.1|3900.4|3897.4|3900.4|3897.4|3899.9|3896.9|16
1753140300000|2025-07-21 23:25:00|3900.1|3897.1|3900.4|3897.4|3900.9|3897.9|3899.9|3896.9|16
1753140600000|2025-07-21 23:30:00|3900.9|3897.9|3900.1|3897.1|3901.1|3898.1|3900.1|3897.1|13
1753140900000|2025-07-21 23:35:00|3899.9|3896.9|3898.1|3895.1|3900.3|3897.1|3896.3|3893.2|82
1753141200000|2025-07-21 23:40:00|3898.4|3895.4|3897.1|3894.1|3899.7|3895.5|3896.9|3893.9|44
1753141500000|2025-07-21 23:45:00|3896.6|3893.6|3899.1|3896.1|3900.4|3896.4|3896.6|3892.1|54
1753141800000|2025-07-21 23:50:00|3899.4|3896.4|3898.4|3895.4|3899.9|3896.9|3898.1|3895.1|37
1753142100000|2025-07-21 23:55:00|3898.6|3895.6|3898.4|3895.4|3899.1|3896.1|3897.6|3893.3|26
1753142400000|2025-07-22 00:00:00|3897.8|3894.8|3896.9|3893.9|3899.4|3896.4|3894.6|3891.6|166
1753142700000|2025-07-22 00:05:00|3897.2|3894.2|3894.9|3891.9|3897.6|3894.6|3894.3|3891.3|85
1753143000000|2025-07-22 00:10:00|3895.2|3892.2|3897.1|3894.1|3897.5|3894.5|3894.4|3891.4|85
1753143300000|2025-07-22 00:15:00|3896.6|3893.6|3895.9|3892.9|3897.6|3894.6|3895.7|3892.7|37
1753143600000|2025-07-22 00:20:00|3895.7|3892.7|3890.4|3887.4|3895.7|3892.7|3890.2|3887.2|60
1753143900000|2025-07-22 00:25:00|3889.9|3886.9|3891.7|3888.7|3893.4|3890.4|3889.7|3886.7|82
1753144200000|2025-07-22 00:30:00|3891.9|3888.9|3891.9|3888.9|3893.2|3890.2|3890.7|3887.7|78
1753144500000|2025-07-22 00:35:00|3891.7|3888.7|3892.4|3889.4|3892.9|3889.9|3891.2|3888.2|55
1753144800000|2025-07-22 00:40:00|3892.7|3889.7|3893.2|3890.2|3893.4|3890.4|3891.4|3888.4|47
1753145100000|2025-07-22 00:45:00|3893.4|3890.4|3892.4|3889.4|3893.5|3890.5|3892.2|3889.2|26
1753145400000|2025-07-22 00:50:00|3892.7|3889.7|3892.9|3889.9|3893.7|3890.7|3891.7|3888.7|47
1753145700000|2025-07-22 00:55:00|3892.7|3889.7|3894.6|3891.6|3895|3892|3892.2|3889.2|103
1753146000000|2025-07-22 01:00:00|3894.1|3891.1|3897.1|3894.1|3901.3|3898.3|3891.8|3888.8|285
1753146300000|2025-07-22 01:05:00|3897.3|3894.3|3899.6|3896.6|3900.1|3897.1|3896.9|3893.9|156
1753146600000|2025-07-22 01:10:00|3899.8|3896.8|3895.3|3892.3|3900.6|3897.6|3894.8|3891.8|196
1753146900000|2025-07-22 01:15:00|3895.7|3892.7|3895.9|3892.9|3897|3894|3893.3|3890.3|166
1753147200000|2025-07-22 01:20:00|3896.2|3893.2|3880.3|3877.3|3896.2|3893.2|3880.3|3877.3|357
1753147500000|2025-07-22 01:25:00|3880.5|3877.5|3884.2|3881.2|3886.9|3883.9|3880.3|3877.3|213
1753147800000|2025-07-22 01:30:00|3883.6|3880.6|3887.4|3884.4|3889.2|3886.2|3883.3|3880.3|206
1753148100000|2025-07-22 01:35:00|3887.2|3884.2|3887.9|3884.9|3889.9|3886.9|3886.2|3883.2|205
1753148400000|2025-07-22 01:40:00|3888.2|3885.2|3880.2|3877.2|3888.7|3885.7|3879.4|3876.4|243
1753148700000|2025-07-22 01:45:00|3880.4|3877.4|3881.4|3878.4|3882.9|3879.9|3876.4|3873.4|244
1753149000000|2025-07-22 01:50:00|3881.7|3878.7|3879.4|3876.4|3883.2|3880.2|3878.4|3875.4|179
1753149300000|2025-07-22 01:55:00|3879.5|3876.5|3879.8|3876.8|3881.4|3878.4|3877|3874|203
1753149600000|2025-07-22 02:00:00|3880.2|3877.2|3880|3877|3881.4|3878.4|3877|3874|185
1753149900000|2025-07-22 02:05:00|3880.2|3877.2|3880.5|3877.5|3882.5|3879.5|3879.3|3876.3|113
1753150200000|2025-07-22 02:10:00|3880.3|3877.3|3880|3877|3881.2|3878.2|3875.6|3872.6|159
1753150500000|2025-07-22 02:15:00|3879.7|3876.7|3880.7|3877.7|3880.8|3877.8|3879|3876|89
1753150800000|2025-07-22 02:20:00|3880.8|3877.8|3881.7|3878.7|3882|3879|3880|3877|60
1753151100000|2025-07-22 02:25:00|3882|3879|3879.7|3876.7|3882|3879|3878.7|3875.7|74
1753151400000|2025-07-22 02:30:00|3879.5|3876.5|3881|3878|3883.2|3880.2|3879.3|3876.3|157
1753151700000|2025-07-22 02:35:00|3880.1|3877.1|3882.5|3879.5|3883.2|3880.2|3878.1|3875.1|163
1753152000000|2025-07-22 02:40:00|3882.7|3879.7|3884|3881|3885.5|3882.5|3881.1|3878.1|121
1753152300000|2025-07-22 02:45:00|3883.2|3880.2|3887.7|3884.7|3888.4|3885.4|3882.8|3879.8|157
1753152600000|2025-07-22 02:50:00|3888|3885|3887.6|3884.6|3890.5|3886.7|3887|3884|127
1753152900000|2025-07-22 02:55:00|3887.7|3884.7|3887.2|3884.2|3888.5|3885.5|3886.2|3883.2|106
1753153200000|2025-07-22 03:00:00|3887|3884|3887.6|3884.6|3888.4|3885.4|3884.1|3881.1|117
1753153500000|2025-07-22 03:05:00|3887.4|3884.4|3886.1|3883.1|3887.6|3884.6|3885.6|3882.6|95
1753153800000|2025-07-22 03:10:00|3885.9|3882.9|3887.4|3884.4|3887.4|3884.4|3885.4|3882.4|91
1753154100000|2025-07-22 03:15:00|3888|3885|3886.2|3883.2|3888.1|3885.1|3885.7|3882.5|103
1753154400000|2025-07-22 03:20:00|3886|3883|3884.3|3881.3|3886.4|3883.4|3882.1|3879.1|100
1753154700000|2025-07-22 03:25:00|3884.6|3881.6|3883.3|3880.3|3884.8|3881.8|3882.3|3879.3|92
1753155000000|2025-07-22 03:30:00|3883.6|3880.6|3882.8|3879.8|3883.6|3880.6|3881.2|3878.2|68
1753155300000|2025-07-22 03:35:00|3882.5|3879.5|3884.3|3881.3|3885.2|3882.2|3881|3878|50
1753155600000|2025-07-22 03:40:00|3883.5|3880.5|3888.6|3885.6|3888.6|3885.6|3883|3880|60
1753155900000|2025-07-22 03:45:00|3889.1|3886.1|3886.8|3883.8|3889.9|3886.9|3885.7|3882.7|85
1753156200000|2025-07-22 03:50:00|3887.1|3884.1|3887.5|3884.5|3888|3885|3886.7|3883.7|65
1753156500000|2025-07-22 03:55:00|3887.7|3884.7|3886|3883|3888.3|3885.3|3886|3883|61
1753156800000|2025-07-22 04:00:00|3885.5|3882.5|3883.6|3880.6|3885.5|3882.5|3882.7|3879.7|38
1753157100000|2025-07-22 04:05:00|3883.3|3880.3|3880.4|3877.4|3883.3|3880.3|3879.8|3876.8|108
1753157400000|2025-07-22 04:10:00|3880.2|3877.2|3880.7|3877.7|3881.5|3878.5|3878.3|3875.3|74
1753157700000|2025-07-22 04:15:00|3881|3878|3878.5|3875.5|3881.7|3878.7|3878.5|3875.5|93
1753158000000|2025-07-22 04:20:00|3878.7|3875.7|3877.3|3874.3|3879.2|3876.2|3875|3872|57
1753158300000|2025-07-22 04:25:00|3877.6|3874.6|3877.8|3874.8|3879.1|3876.1|3876.9|3873.9|68
1753158600000|2025-07-22 04:30:00|3877.4|3874.4|3880.5|3877.5|3881|3878|3876.9|3873.9|51
1753158900000|2025-07-22 04:35:00|3880.3|3877.3|3875.4|3872.4|3880.5|3877.5|3874.9|3871.9|74
1753159200000|2025-07-22 04:40:00|3875.2|3872.2|3876.5|3873.5|3876.9|3873.9|3874.4|3871.4|51
1753159500000|2025-07-22 04:45:00|3876.9|3873.9|3874.7|3871.7|3878|3875|3874.2|3871.2|54
1753159800000|2025-07-22 04:50:00|3874.2|3871.2|3875|3872|3876.2|3873.2|3873|3870|55
1753160100000|2025-07-22 04:55:00|3875.2|3872.2|3880.8|3877.8|3881.4|3878.4|3874.7|3871.7|68
1753160400000|2025-07-22 05:00:00|3880.6|3877.6|3877|3874|3882.4|3879.4|3875.5|3872.5|129
1753160700000|2025-07-22 05:05:00|3876.7|3873.7|3878.1|3875.1|3880.6|3877.6|3875.6|3872.6|77
1753161000000|2025-07-22 05:10:00|3879|3876|3880.9|3877.9|3882.9|3879.9|3877.6|3874.6|119
1753161300000|2025-07-22 05:15:00|3881.7|3878.7|3879|3876|3882.3|3878.7|3879|3876|79
1753161600000|2025-07-22 05:20:00|3878.8|3875.8|3882.9|3879.9|3883.4|3880.4|3878.8|3875.8|100
1753161900000|2025-07-22 05:25:00|3882.7|3879.7|3879.3|3876.3|3882.9|3879.9|3878.8|3875.8|95
1753162200000|2025-07-22 05:30:00|3879.5|3876.5|3885.8|3882.8|3887.3|3884.3|3878.5|3875.5|278
1753162500000|2025-07-22 05:35:00|3885.5|3882.5|3882.5|3879.5|3889.3|3884.8|3881.2|3878.2|214
1753162800000|2025-07-22 05:40:00|3882.7|3879.7|3876.4|3873.4|3883.2|3880.2|3875.5|3872.5|202
1753163100000|2025-07-22 05:45:00|3876.1|3873.1|3877.7|3874.7|3880|3877|3874.3|3871.3|220
1753163400000|2025-07-22 05:50:00|3878|3875|3878.1|3875.1|3878.7|3875.7|3875.4|3872.4|184
1753163700000|2025-07-22 05:55:00|3878.4|3875.4|3881.3|3878.3|3881.8|3878.8|3877.5|3874.5|163
1753164000000|2025-07-22 06:00:00|3881.4|3878.4|3880.7|3877.7|3881.9|3878.9|3878.4|3875.1|162
1753164300000|2025-07-22 06:05:00|3880.4|3877.4|3881.2|3878.2|3881.4|3878.4|3877.5|3874.5|158
1753164600000|2025-07-22 06:10:00|3881.5|3878.5|3886.4|3883.4|3887.7|3884.7|3880.5|3877.5|172
1753164900000|2025-07-22 06:15:00|3886.7|3883.7|3887.4|3884.4|3889.3|3886.3|3885.6|3882.6|130
1753165200000|2025-07-22 06:20:00|3887.9|3884.9|3887.7|3884.7|3889.6|3886.6|3886|3883|169
1753165500000|2025-07-22 06:25:00|3888|3885|3888.6|3885.6|3890.4|3887.4|3887|3884|145
1753165800000|2025-07-22 06:30:00|3888.4|3885.4|3891.4|3888.4|3892.7|3889.7|3887.1|3884.1|178
1753166100000|2025-07-22 06:35:00|3891.6|3888.6|3891.7|3888.7|3893.5|3890.5|3888.7|3885.7|194
1753166400000|2025-07-22 06:40:00|3891.8|3888.8|3889.6|3886.6|3893.4|3890.4|3888.6|3885.6|164
1753166700000|2025-07-22 06:45:00|3889.8|3886.8|3892|3889|3893|3890|3888.8|3885.8|153
1753167000000|2025-07-22 06:50:00|3891.8|3888.8|3889.8|3886.8|3892|3889|3889.4|3886.4|124
1753167300000|2025-07-22 06:55:00|3889.3|3886.3|3889.1|3886.1|3889.9|3886.9|3887.8|3884.8|178
1753167600000|2025-07-22 07:00:00|3888.4|3885.4|3887.2|3884.2|3890.3|3887.3|3885.7|3882.7|146
1753167900000|2025-07-22 07:05:00|3887.4|3884.4|3885.7|3882.7|3887.9|3884.9|3884.3|3881.3|136
1753168200000|2025-07-22 07:10:00|3885.9|3882.9|3891.1|3888.1|3893|3890|3885.9|3882.9|139
1753168500000|2025-07-22 07:15:00|3890.8|3887.8|3891|3888|3891|3888|3887.8|3884.8|104
1753168800000|2025-07-22 07:20:00|3890.8|3887.8|3887.3|3884.3|3891|3888|3886.8|3883.8|80
1753169100000|2025-07-22 07:25:00|3887.5|3884.5|3890.2|3887.2|3890.2|3887.2|3886.4|3883.4|83
1753169400000|2025-07-22 07:30:00|3890|3887|3892.8|3889.8|3893.4|3890.5|3889.6|3886.6|75
1753169700000|2025-07-22 07:35:00|3892.5|3890.5|3894.8|3891.8|3895.4|3892.4|3892|3889|130
1753170000000|2025-07-22 07:40:00|3894.1|3891.1|3891|3888|3894.4|3891.4|3889.8|3886.8|95
1753170300000|2025-07-22 07:45:00|3890.9|3887.9|3885.5|3882.5|3891|3888.3|3885.5|3882.5|97
1753170600000|2025-07-22 07:50:00|3885.8|3882.8|3884.2|3881.2|3886.5|3883.5|3883.1|3880.1|123
1753170900000|2025-07-22 07:55:00|3884|3881|3882.4|3879.4|3885.7|3882.7|3880.7|3877.7|172
1753171200000|2025-07-22 08:00:00|3882.3|3879.3|3885.2|3882.2|3885.8|3883.5|3880.9|3877.9|125
1753171500000|2025-07-22 08:05:00|3885|3882|3885.4|3882.4|3886.8|3883.8|3884.1|3881.1|90
1753171800000|2025-07-22 08:10:00|3887.1|3884.1|3890.3|3887.3|3890.6|3887.6|3885.5|3882.5|94
1753172100000|2025-07-22 08:15:00|3890.1|3887.1|3888.5|3885.5|3890.2|3888.2|3886.7|3883.7|130
1753172400000|2025-07-22 08:20:00|3888.8|3885.8|3889.6|3886.6|3890.1|3887.1|3888.5|3885.5|54
1753172700000|2025-07-22 08:25:00|3889.8|3886.8|3890.5|3887.5|3891.8|3888.8|3886.8|3883.8|147
1753173000000|2025-07-22 08:30:00|3890|3887|3891.8|3888.8|3891.8|3888.8|3889.2|3886.2|56
1753173300000|2025-07-22 08:35:00|3891.6|3888.6|3891.4|3888.4|3893.7|3889.5|3889.9|3886.9|105
1753173600000|2025-07-22 08:40:00|3891.2|3888.2|3888.9|3885.9|3891.2|3888.2|3888.6|3885.6|68
1753173900000|2025-07-22 08:45:00|3888.7|3886.7|3887.8|3884.8|3889.2|3886.7|3886.7|3883.7|97
1753174200000|2025-07-22 08:50:00|3887.7|3884.7|3887.1|3884.1|3890|3887|3886.7|3883.7|120
1753174500000|2025-07-22 08:55:00|3886.9|3883.9|3887.4|3884.4|3887.4|3884.5|3884.3|3881.3|79
1753174800000|2025-07-22 09:00:00|3887.2|3884.2|3886.1|3883.1|3888.9|3885.9|3885.4|3882.4|97
1753175100000|2025-07-22 09:05:00|3886.2|3883.2|3886.8|3883.8|3888|3885|3884.7|3881.7|99
1753175400000|2025-07-22 09:10:00|3886.3|3883.3|3887.5|3884.5|3888.6|3885.6|3885.9|3882.9|56
1753175700000|2025-07-22 09:15:00|3887.3|3884.3|3883.9|3880.9|3887.8|3884.8|3882.4|3879.4|104
1753176000000|2025-07-22 09:20:00|3884.3|3881.3|3880.2|3877.2|3884.4|3881.4|3880.2|3877.2|62
1753176300000|2025-07-22 09:25:00|3879.9|3876.9|3880.3|3877.3|3880.9|3877.9|3877.3|3874.3|118
1753176600000|2025-07-22 09:30:00|3879.9|3876.9|3881.8|3878.8|3882.1|3879.1|3877.4|3874.4|104
1753176900000|2025-07-22 09:35:00|3882.1|3879.1|3881.8|3878.8|3882.2|3879.2|3878.7|3875.7|96
1753177200000|2025-07-22 09:40:00|3882.1|3879.1|3880.1|3877.1|3882.1|3879.1|3879.1|3876.1|58
1753177500000|2025-07-22 09:45:00|3880.3|3877.3|3882.9|3879.9|3884.2|3881.2|3880.3|3877.3|127
1753177800000|2025-07-22 09:50:00|3882.8|3879.8|3885|3882|3885.3|3883|3882.8|3879.8|92
1753178100000|2025-07-22 09:55:00|3885.3|3882.3|3887.6|3884.6|3887.6|3884.6|3884.8|3881.8|62
1753178400000|2025-07-22 10:00:00|3887.3|3884.3|3889.1|3886.1|3891.2|3888.2|3886.3|3883.3|122
1753178700000|2025-07-22 10:05:00|3888.8|3885.8|3888.4|3885.4|3889.2|3886.2|3887.2|3884.2|79
1753179000000|2025-07-22 10:10:00|3888|3885|3888.7|3885.7|3890.2|3887.2|3886.7|3883.7|74
1753179300000|2025-07-22 10:15:00|3888.9|3885.9|3890.4|3887.4|3891|3888|3888.4|3885.4|67
1753179600000|2025-07-22 10:20:00|3890.7|3887.7|3891.8|3888.8|3892.4|3889.4|3889.9|3886.9|45
1753179900000|2025-07-22 10:25:00|3891.5|3888.5|3887.1|3884.1|3892.5|3889.5|3886.6|3883.6|88
1753180200000|2025-07-22 10:30:00|3886.8|3883.8|3886.4|3883.4|3887.4|3884.4|3884.9|3881.9|72
1753180500000|2025-07-22 10:35:00|3886.6|3883.6|3887.6|3884.6|3888.4|3885.4|3886.6|3883.6|76
1753180800000|2025-07-22 10:40:00|3888|3885|3888.4|3885.4|3889.3|3886.3|3886.7|3883.7|87
1753181100000|2025-07-22 10:45:00|3888.6|3885.6|3888.2|3885.2|3889.5|3886.5|3886.4|3883.4|64
1753181400000|2025-07-22 10:50:00|3888|3885|3886.7|3883.7|3888.2|3885.2|3886.2|3883.2|67
1753181700000|2025-07-22 10:55:00|3886.9|3883.9|3886.3|3883.3|3886.9|3883.9|3885.2|3882.2|95
1753182000000|2025-07-22 11:00:00|3886|3883|3883.3|3881.3|3886.3|3883.3|3882.3|3880.2|165
1753182300000|2025-07-22 11:05:00|3884|3881|3885.4|3882.4|3885.6|3882.6|3881.8|3879.6|102
1753182600000|2025-07-22 11:10:00|3886.1|3883.1|3888.3|3885.3|3889.1|3886.1|3886.1|3883.1|83
1753182900000|2025-07-22 11:15:00|3888.6|3885.6|3888.4|3885.4|3889.9|3886.9|3888.1|3885.1|60
1753183200000|2025-07-22 11:20:00|3888.8|3885.8|3888.2|3885.2|3889.4|3886.4|3887.6|3884.6|44
1753183500000|2025-07-22 11:25:00|3888.3|3885.3|3889|3886|3889.2|3886.2|3887.1|3884.1|50
1753183800000|2025-07-22 11:30:00|3888.6|3885.6|3889.2|3886.2|3890.7|3887.7|3887.3|3884.3|103
1753184100000|2025-07-22 11:35:00|3889.3|3886.3|3889.4|3886.4|3890.5|3887.5|3888.7|3885.7|72
1753184400000|2025-07-22 11:40:00|3889.6|3886.6|3892.9|3889.9|3894.2|3891.2|3889.4|3886.4|121
1753184700000|2025-07-22 11:45:00|3893.6|3890.6|3894.2|3891.2|3895.1|3892.1|3892.5|3889.5|126
1753185000000|2025-07-22 11:50:00|3893.1|3890.1|3893.9|3890.9|3894.8|3891.8|3891.4|3888.4|83
1753185300000|2025-07-22 11:55:00|3893.6|3890.6|3895.6|3892.6|3896.9|3893.9|3893.4|3890.4|123
1753185600000|2025-07-22 12:00:00|3895.4|3892.4|3893.4|3890.4|3896.6|3893.6|3892.3|3889.3|216
1753185900000|2025-07-22 12:05:00|3893.1|3890.1|3897.1|3894.1|3898.5|3895.5|3892.9|3889.9|181
1753186200000|2025-07-22 12:10:00|3896.9|3893.9|3898.2|3895.2|3898.9|3895.9|3896.3|3893.4|118
1753186500000|2025-07-22 12:15:00|3897.7|3894.7|3901.2|3898.2|3901.5|3898.5|3897.4|3894.4|159
1753186800000|2025-07-22 12:20:00|3900.7|3897.7|3904.6|3901.6|3905.6|3902.6|3900.7|3897.7|321
1753187100000|2025-07-22 12:25:00|3905|3902|3904.5|3901.5|3907.5|3904.5|3899.4|3896.4|336
1753187400000|2025-07-22 12:30:00|3904.6|3901.6|3897.5|3894.5|3905.8|3902.8|3893.3|3890.3|299
1753187700000|2025-07-22 12:35:00|3897.7|3894.7|3904.9|3901.9|3905.9|3902.9|3897.5|3894.5|268
1753188000000|2025-07-22 12:40:00|3904.8|3901.8|3907.1|3904.1|3908.5|3905.5|3904.4|3901.4|317
1753188300000|2025-07-22 12:45:00|3906.1|3903.1|3906.4|3903.4|3907.6|3904.6|3905|3902|262
1753188600000|2025-07-22 12:50:00|3906.6|3903.6|3909|3906|3909.2|3906.2|3905.4|3902.4|199
1753188900000|2025-07-22 12:55:00|3909.5|3906.5|3908.9|3905.9|3910.2|3907.2|3907.2|3904.2|219
1753189200000|2025-07-22 13:00:00|3908.7|3905.7|3916|3913|3917.8|3914.8|3907.2|3901.6|931
1753189500000|2025-07-22 13:05:00|3915.7|3912.7|3921.3|3918.3|3923|3920|3915.5|3912.5|924
1753189800000|2025-07-22 13:10:00|3922.4|3917.3|3912.9|3909.9|3924.2|3920.6|3907.5|3904.5|755
1753190100000|2025-07-22 13:15:00|3913.2|3910.2|3910.2|3907.2|3916.8|3913.8|3908.7|3905.7|475
1753190400000|2025-07-22 13:20:00|3910.4|3907.4|3912.5|3909.5|3916.3|3913.3|3909.8|3906.8|358
1753190700000|2025-07-22 13:25:00|3912.8|3909.8|3915.9|3913.9|3922.3|3919.3|3911.1|3908.1|383
1753191000000|2025-07-22 13:30:00|3915|3912|3902.6|3899.6|3915|3912|3902.1|3899.1|767
1753191300000|2025-07-22 13:35:00|3902.7|3899.7|3905|3902|3908.8|3905.8|3898.8|3895.8|623
1753191600000|2025-07-22 13:40:00|3905.3|3902.3|3900|3897|3906.7|3903.7|3899.8|3896.8|606
1753191900000|2025-07-22 13:45:00|3900.3|3897.3|3904.3|3901.3|3908.5|3905.5|3898.5|3895.5|655
1753192200000|2025-07-22 13:50:00|3904.6|3901.6|3886.7|3883.7|3906.2|3903.2|3886.4|3883.4|967
1753192500000|2025-07-22 13:55:00|3886.5|3883.5|3883|3880|3888.1|3885.1|3876.9|3873.9|1175
1753192800000|2025-07-22 14:00:00|3882.9|3879.9|3887.3|3884.3|3890.1|3887.1|3874.4|3870.1|851
1753193100000|2025-07-22 14:05:00|3888.1|3885.1|3882.3|3879.3|3891.2|3888.2|3880.1|3877.1|700
1753193400000|2025-07-22 14:10:00|3881.9|3878.9|3892.4|3889.4|3894.1|3891.1|3880|3877|510
1753193700000|2025-07-22 14:15:00|3892.2|3889.2|3895.6|3892.6|3895.6|3892.6|3888|3885|500
1753194000000|2025-07-22 14:20:00|3895.2|3892.2|3897.8|3894.8|3900.6|3897.6|3894.3|3891.3|457
1753194300000|2025-07-22 14:25:00|3897.5|3894.5|3898.6|3895.6|3900.9|3897.9|3895.8|3892.8|412
1753194600000|2025-07-22 14:30:00|3898|3895|3901.7|3898.7|3906|3903|3897.8|3894.8|449
1753194900000|2025-07-22 14:35:00|3901.5|3898.5|3903.4|3900.4|3907.9|3905|3901.5|3898.5|449
1753195200000|2025-07-22 14:40:00|3903.5|3900.5|3909.8|3906.8|3910.4|3908.1|3903.5|3900.5|430
1753195500000|2025-07-22 14:45:00|3909.2|3906.2|3907.1|3905.1|3911.2|3908.6|3903.7|3900.7|437
1753195800000|2025-07-22 14:50:00|3908.7|3905.7|3910.3|3907.3|3914.5|3911.5|3907.9|3904.9|357
1753196100000|2025-07-22 14:55:00|3910.9|3907.9|3912.3|3909.3|3914.5|3911.5|3909|3906|390
1753196400000|2025-07-22 15:00:00|3912.1|3909.1|3919.1|3916.1|3919.6|3916.6|3910.3|3907.3|537
1753196700000|2025-07-22 15:05:00|3919.2|3916.2|3913.3|3910.3|3921.2|3918.2|3913.1|3910.1|457
1753197000000|2025-07-22 15:10:00|3912.8|3909.8|3915.6|3912.6|3916.6|3913.6|3911.4|3908.4|400
1753197300000|2025-07-22 15:15:00|3915.7|3912.7|3913.3|3910.3|3920.1|3917.8|3911.4|3908.4|397
1753197600000|2025-07-22 15:20:00|3913.4|3910.4|3920.1|3917.1|3920.9|3918.2|3913.2|3910.2|302
1753197900000|2025-07-22 15:25:00|3920.2|3917.2|3918.4|3915.4|3920.6|3917.6|3917.5|3914.5|211
1753198200000|2025-07-22 15:30:00|3918.3|3915.3|3918.6|3915.6|3922|3919|3917.8|3914.8|215
1753198500000|2025-07-22 15:35:00|3918.7|3915.7|3920.4|3917.4|3921.3|3918.3|3918.2|3915.2|217
1753198800000|2025-07-22 15:40:00|3920.1|3917.1|3921.4|3918.4|3922.2|3919.5|3918.9|3915.9|343
1753199100000|2025-07-22 15:45:00|3921.5|3918.5|3920.8|3917.8|3923.2|3920.6|3920.7|3917.7|230
1753199400000|2025-07-22 15:50:00|3920.2|3917.2|3920.8|3917.8|3922.7|3919.7|3918.7|3915.7|294
1753199700000|2025-07-22 15:55:00|3920.5|3917.5|3921.6|3918.6|3923|3920.5|3919.9|3916.9|195
1753200000000|2025-07-22 16:00:00|3921.8|3918.8|3919.2|3916.2|3922|3919|3919|3916|127
1753200300000|2025-07-22 16:05:00|3919.1|3916.1|3919.4|3916.4|3920.8|3917.8|3918.4|3915.4|156
1753200600000|2025-07-22 16:10:00|3919.1|3916.1|3927.1|3924.1|3927.4|3924.4|3919.1|3916.1|285
1753200900000|2025-07-22 16:15:00|3927|3924|3923.3|3920.3|3927.8|3924.8|3922.8|3919.8|205
1753201200000|2025-07-22 16:20:00|3923.4|3920.4|3922.5|3919.5|3924.5|3921.5|3921.9|3918.9|217
1753201500000|2025-07-22 16:25:00|3922.4|3919.4|3920.9|3918.9|3924.3|3921.3|3920.8|3917.8|273
1753201800000|2025-07-22 16:30:00|3921.9|3919|3923.3|3920.3|3925.6|3923.3|3921.4|3918.4|222
1753202100000|2025-07-22 16:35:00|3923.2|3920.2|3922.3|3919.3|3924|3921.3|3921.5|3918.8|117
1753202400000|2025-07-22 16:40:00|3922|3919|3922|3919|3922.2|3919.2|3919.3|3916.3|179
1753202700000|2025-07-22 16:45:00|3921.9|3918.9|3925.8|3922.8|3926.4|3923.4|3921.9|3918.9|194
1753203000000|2025-07-22 16:50:00|3925.6|3922.6|3926.4|3923.4|3927.1|3924.8|3925|3922|154
1753203300000|2025-07-22 16:55:00|3926.2|3923.2|3924.7|3921.7|3927|3924|3924.1|3921.1|137
1753203600000|2025-07-22 17:00:00|3924.9|3921.9|3926.4|3923.4|3926.5|3923.5|3923.5|3920.5|216
1753203900000|2025-07-22 17:05:00|3925.3|3922.3|3921.1|3918.1|3926.2|3923.3|3918.3|3916.3|250
1753204200000|2025-07-22 17:10:00|3920.8|3917.8|3917.5|3914.5|3920.9|3917.9|3916.6|3913.6|317
1753204500000|2025-07-22 17:15:00|3917.2|3914.2|3918.3|3915.3|3920.2|3917.2|3916.8|3913.8|236
1753204800000|2025-07-22 17:20:00|3918.7|3915.7|3923.7|3920.7|3924.2|3921.2|3918.5|3915.5|329
1753205100000|2025-07-22 17:25:00|3923.9|3920.9|3920.3|3917.3|3924.4|3921.4|3919.8|3916.8|328
1753205400000|2025-07-22 17:30:00|3920.4|3917.4|3920.7|3917.7|3921.2|3918.2|3918.8|3915.8|323
1753205700000|2025-07-22 17:35:00|3920.8|3917.8|3920.7|3917.7|3922.1|3919.1|3920.1|3917.1|194
1753206000000|2025-07-22 17:40:00|3920.6|3917.6|3922.6|3919.6|3923.2|3920.2|3920.1|3917.1|197
1753206300000|2025-07-22 17:45:00|3922.8|3919.8|3921.4|3918.4|3923|3920.6|3920.1|3917.1|118
1753206600000|2025-07-22 17:50:00|3921.2|3918.2|3920.6|3917.6|3923|3920|3920.1|3917.1|100
1753206900000|2025-07-22 17:55:00|3921|3918|3920.8|3917.8|3921.7|3919.2|3919.8|3916.8|151
1753207200000|2025-07-22 18:00:00|3920.7|3917.7|3918.2|3915.2|3920.8|3917.8|3917.5|3914.5|75
1753207500000|2025-07-22 18:05:00|3918.5|3915.5|3919.5|3916.5|3919.9|3917.9|3917.7|3915.2|86
1753207800000|2025-07-22 18:10:00|3918.9|3915.9|3919.7|3916.7|3920.5|3917.9|3917.9|3914.9|101
1753208100000|2025-07-22 18:15:00|3919.6|3916.6|3919.6|3916.6|3921.4|3919.1|3919|3916|112
1753208400000|2025-07-22 18:20:00|3920.4|3917.4|3919.8|3916.8|3920.7|3918.1|3919.5|3916.5|107
1753208700000|2025-07-22 18:25:00|3920|3917|3917.9|3914.9|3920.6|3917.6|3917.8|3914.8|170
1753209000000|2025-07-22 18:30:00|3917.7|3914.7|3920.1|3917.1|3920.6|3917.6|3917.7|3914.7|101
1753209300000|2025-07-22 18:35:00|3920|3917|3920.7|3917.7|3921.9|3919.1|3919.3|3916.3|152
1753209600000|2025-07-22 18:40:00|3921|3918|3920.2|3917.2|3921.2|3918.2|3919.6|3916.6|135
1753209900000|2025-07-22 18:45:00|3920.1|3917.1|3918.6|3915.6|3920.2|3917.2|3917.3|3914.3|122
1753210200000|2025-07-22 18:50:00|3918.8|3915.8|3921.1|3918.1|3921.5|3919|3918.6|3915.6|79
1753210500000|2025-07-22 18:55:00|3920.8|3917.8|3921.5|3918.5|3921.9|3918.9|3920.2|3917.2|120
1753210800000|2025-07-22 19:00:00|3921.4|3918.4|3921.8|3918.8|3922.6|3920.2|3920.7|3917.7|146
1753211100000|2025-07-22 19:05:00|3921.9|3918.9|3924.2|3921.2|3924.3|3921.3|3921.9|3918.9|140
1753211400000|2025-07-22 19:10:00|3924.1|3921.1|3924.4|3921.4|3925.1|3922.4|3923.4|3920.4|81
1753211700000|2025-07-22 19:15:00|3924.5|3921.5|3929.5|3926.5|3929.9|3927|3924.4|3921.4|218
1753212000000|2025-07-22 19:20:00|3929.6|3926.6|3930|3928|3930.6|3928.2|3927.9|3924.9|259
1753212300000|2025-07-22 19:25:00|3929.9|3927.9|3928.2|3926.2|3931.6|3929.1|3926.7|3924.1|274
1753212600000|2025-07-22 19:30:00|3928|3926|3927.4|3924.4|3928.4|3926.2|3927|3924.1|222
1753212900000|2025-07-22 19:35:00|3927.5|3924.5|3928|3925|3929.5|3926.5|3926.4|3923.4|148
1753213200000|2025-07-22 19:40:00|3928.2|3925.2|3930.4|3927.4|3930.7|3927.7|3928|3925|120
1753213500000|2025-07-22 19:45:00|3930.5|3927.5|3931.7|3928.7|3932|3929.6|3930.2|3927.2|191
1753213800000|2025-07-22 19:50:00|3931.6|3928.6|3931.4|3928.4|3931.8|3928.8|3930|3927|129
1753214100000|2025-07-22 19:55:00|3931.3|3928.3|3931.6|3928.6|3932.4|3929.4|3930.3|3927.3|119
1753214400000|2025-07-22 20:00:00|3931.3|3928.3|3931.3|3928.3|3931.6|3928.6|3930.3|3927.3|89
1753214700000|2025-07-22 20:05:00|3931.5|3928.5|3930|3927|3931.5|3928.5|3929.4|3926.4|59
1753215000000|2025-07-22 20:10:00|3930.2|3927.2|3930.1|3927.1|3930.8|3927.8|3929.4|3926.4|84
1753215300000|2025-07-22 20:15:00|3930.4|3927.4|3930.4|3928.4|3930.9|3928.4|3929.4|3926.8|77
1753215600000|2025-07-22 20:20:00|3930.9|3927.9|3929.9|3926.9|3931|3928|3929.4|3926.4|44
1753215900000|2025-07-22 20:25:00|3930|3927|3929.7|3926.7|3930.3|3927.3|3929.4|3926.4|32
1753216200000|2025-07-22 20:30:00|3929.8|3926.8|3931.4|3928.4|3931.4|3928.4|3929.4|3926.4|58
1753216500000|2025-07-22 20:35:00|3932|3929|3931.4|3928.4|3933.3|3930.3|3930.6|3927.6|84
1753216800000|2025-07-22 20:40:00|3931.3|3928.3|3930.7|3927.7|3932.1|3929.1|3929.7|3926.9|71
1753217100000|2025-07-22 20:45:00|3930.6|3927.6|3930|3927|3930.7|3927.7|3929.4|3926.4|40
1753217400000|2025-07-22 20:50:00|3930.1|3927.1|3931.1|3928.1|3932.6|3929.6|3930.1|3927.1|46
1753217700000|2025-07-22 20:55:00|3931.6|3928.6|3931|3928|3931.8|3928.8|3930.8|3927.8|121
1753221600000|2025-07-22 22:00:00|3935.9|3932.9|3934.5|3931.5|3939.9|3933.9|3932.3|3928.4|66
1753221900000|2025-07-22 22:05:00|3934.8|3931.8|3932.2|3929.2|3936.7|3932|3930.9|3927.9|79
1753222200000|2025-07-22 22:10:00|3932.8|3929.8|3930.2|3927.2|3932.8|3929.8|3929.9|3926.9|136
1753222500000|2025-07-22 22:15:00|3930.5|3927.5|3929.7|3926.7|3930.7|3927.7|3929|3926|62
1753222800000|2025-07-22 22:20:00|3929.5|3926.5|3930.7|3927.7|3931.5|3928.5|3929|3926|41
1753223100000|2025-07-22 22:25:00|3930.5|3927.5|3930.2|3927.2|3931.4|3928.4|3929.9|3926.9|88
1753223400000|2025-07-22 22:30:00|3930.1|3927.1|3930.7|3927.7|3931.5|3928.5|3929.1|3925.7|37
1753223700000|2025-07-22 22:35:00|3931|3928|3931.5|3928.5|3932.1|3929.1|3930.7|3927.7|31
1753224000000|2025-07-22 22:40:00|3931.3|3928.3|3931.8|3928.8|3932.5|3929.5|3931.1|3928.1|35
1753224300000|2025-07-22 22:45:00|3932|3929|3930.3|3927.3|3932.2|3929.2|3929.5|3926.5|37
1753224600000|2025-07-22 22:50:00|3930.6|3927.6|3929.2|3926.2|3931.8|3928.8|3928.9|3925.9|50
1753224900000|2025-07-22 22:55:00|3929.3|3926.3|3930.4|3927.4|3930.7|3927.7|3929.2|3926.2|30
1753225200000|2025-07-22 23:00:00|3930.5|3927.5|3930.3|3927.3|3931.7|3928.7|3929.9|3926.9|28
1753225500000|2025-07-22 23:05:00|3930.4|3927.4|3930.6|3927.6|3930.7|3927.7|3929|3926|34
1753225800000|2025-07-22 23:10:00|3930.7|3927.7|3934.3|3931.3|3936.2|3933.2|3930.6|3927.6|123
1753226100000|2025-07-22 23:15:00|3934.6|3931.6|3932.1|3929.1|3936.2|3933.2|3931.9|3928.9|119
1753226400000|2025-07-22 23:20:00|3932.2|3929.2|3931.2|3928.2|3932.9|3929.9|3930.6|3927.6|126
1753226700000|2025-07-22 23:25:00|3931.5|3928.5|3931.2|3928.2|3932.2|3929.2|3931.1|3928.1|68
1753227000000|2025-07-22 23:30:00|3931.5|3928.5|3931|3928|3932.1|3929.1|3930.2|3927.2|54
1753227300000|2025-07-22 23:35:00|3930.8|3927.8|3929.1|3926.1|3930.9|3927.9|3926.6|3923.6|94
1753227600000|2025-07-22 23:40:00|3929.4|3926.4|3927.6|3924.6|3930.1|3927.1|3926.1|3923.9|90
1753227900000|2025-07-22 23:45:00|3927.7|3924.7|3928.3|3925.3|3928.6|3925.6|3927.1|3924.1|98
1753228200000|2025-07-22 23:50:00|3927.8|3924.8|3927.6|3924.6|3929.2|3926.2|3926.7|3923.7|84
1753228500000|2025-07-22 23:55:00|3927.5|3924.5|3926.3|3923.3|3927.5|3924.5|3924.7|3921.7|54
1753228800000|2025-07-23 00:00:00|3926.5|3923.5|3929.9|3926.9|3930.4|3927.4|3925.3|3922.3|140
1753229100000|2025-07-23 00:05:00|3930.2|3927.2|3928.5|3925.5|3930.6|3927.6|3925.3|3922.3|144
1753229400000|2025-07-23 00:10:00|3928.9|3925.9|3927.3|3924.3|3930.2|3927.2|3927.3|3924.3|125
1753229700000|2025-07-23 00:15:00|3927.5|3924.5|3931.3|3928.3|3931.4|3928.4|3927.2|3924.2|151
1753230000000|2025-07-23 00:20:00|3931.4|3928.4|3934.5|3931.5|3935.4|3932.4|3931.4|3928.4|142
1753230300000|2025-07-23 00:25:00|3934.6|3931.6|3930.4|3927.4|3935.5|3932.5|3930|3927|156
1753230600000|2025-07-23 00:30:00|3930.6|3927.6|3927.7|3924.7|3930.6|3927.6|3926.8|3923.8|78
1753230900000|2025-07-23 00:35:00|3927.9|3924.9|3928.3|3925.3|3928.7|3925.7|3925.7|3922.7|88
1753231200000|2025-07-23 00:40:00|3927.9|3924.9|3927.2|3924.2|3928.7|3925.7|3926.7|3923.7|101
1753231500000|2025-07-23 00:45:00|3927.6|3924.6|3926.7|3923.7|3928.2|3925.2|3926.2|3923.2|88
1753231800000|2025-07-23 00:50:00|3926.5|3923.5|3924.5|3921.5|3926.7|3923.7|3923.7|3920.7|91
1753232100000|2025-07-23 00:55:00|3924.7|3921.7|3922.9|3919.9|3925.7|3922.7|3922.3|3919.3|136
1753232400000|2025-07-23 01:00:00|3922.3|3919.3|3916.8|3913.8|3922.3|3919.3|3915.5|3912.5|325
1753232700000|2025-07-23 01:05:00|3917.1|3914.1|3918.8|3915.8|3919.8|3916.8|3916.4|3913.4|165
1753233000000|2025-07-23 01:10:00|3919.1|3916.1|3920.3|3917.3|3923.6|3920.6|3919.1|3916.1|176
1753233300000|2025-07-23 01:15:00|3920.6|3917.6|3921.5|3918.5|3923.8|3920.8|3918.5|3915.5|247
1753233600000|2025-07-23 01:20:00|3921.3|3918.3|3918.6|3915.6|3922.2|3919.2|3915|3912|239
1753233900000|2025-07-23 01:25:00|3918.3|3915.3|3920.3|3917.3|3920.3|3917.3|3913.8|3910.8|254
1753234200000|2025-07-23 01:30:00|3920.2|3917.2|3918.6|3915.6|3923.5|3920.5|3915.6|3912.6|334
1753234500000|2025-07-23 01:35:00|3919|3916|3919.1|3916.1|3920.5|3917.5|3916.9|3913.9|174
1753234800000|2025-07-23 01:40:00|3919.4|3916.4|3917.9|3914.9|3920.6|3917.6|3916.6|3913.6|196
1753235100000|2025-07-23 01:45:00|3917.6|3914.6|3917.1|3914.1|3919.2|3916.2|3915.1|3912.1|288
1753235400000|2025-07-23 01:50:00|3917.3|3914.3|3921.2|3918.2|3921.7|3918.7|3916.4|3913.4|191
1753235700000|2025-07-23 01:55:00|3921.5|3918.5|3918.7|3915.7|3922.7|3919.7|3918.4|3915.4|207
1753236000000|2025-07-23 02:00:00|3919.1|3916.1|3922.4|3919.4|3922.7|3919.7|3918.4|3915.4|123
1753236300000|2025-07-23 02:05:00|3922.7|3919.7|3919.5|3916.5|3923.7|3920.7|3919.5|3916.5|132
1753236600000|2025-07-23 02:10:00|3919.7|3916.7|3918.3|3915.3|3919.7|3916.7|3917.9|3914.9|109
1753236900000|2025-07-23 02:15:00|3917.8|3914.8|3920.2|3917.2|3921.1|3918.1|3916.8|3913.8|162
1753237200000|2025-07-23 02:20:00|3920.4|3917.4|3922.3|3919.3|3922.3|3919.3|3918.2|3915.2|120
1753237500000|2025-07-23 02:25:00|3922.5|3919.5|3921.6|3918.6|3924.6|3921.6|3921.6|3918.6|141
1753237800000|2025-07-23 02:30:00|3922.3|3919.3|3922.2|3919.2|3925.1|3922.1|3921.2|3918.2|235
1753238100000|2025-07-23 02:35:00|3922.4|3919.4|3921.2|3918.2|3922.7|3919.7|3919.2|3916.2|150
1753238400000|2025-07-23 02:40:00|3921.4|3918.4|3922.1|3919.1|3924.9|3921.9|3921.4|3918.4|192
1753238700000|2025-07-23 02:45:00|3922.2|3919.2|3924.4|3921.4|3926.6|3923.6|3922.1|3919.1|181
1753239000000|2025-07-23 02:50:00|3924.2|3921.2|3925.4|3922.4|3925.4|3922.4|3922.2|3919.2|196
1753239300000|2025-07-23 02:55:00|3925.1|3922.1|3922.4|3919.4|3925.6|3922.6|3921.4|3918.4|143
1753239600000|2025-07-23 03:00:00|3922.1|3919.1|3922.4|3919.4|3922.4|3919.4|3920.2|3917.2|201
1753239900000|2025-07-23 03:05:00|3921.4|3918.4|3922.6|3919.6|3922.6|3919.6|3919.1|3916.1|118
1753240200000|2025-07-23 03:10:00|3922.9|3919.9|3924.1|3921.1|3926.1|3923.1|3922.9|3919.9|155
1753240500000|2025-07-23 03:15:00|3924.2|3921.2|3927.3|3924.3|3927.6|3924.6|3923.9|3920.9|131
1753240800000|2025-07-23 03:20:00|3927|3924|3929.4|3926.4|3938.3|3935.3|3926.9|3923.9|481
1753241100000|2025-07-23 03:25:00|3929.9|3926.9|3937.6|3934.6|3940.3|3937.3|3929.1|3926.1|333
1753241400000|2025-07-23 03:30:00|3937.7|3934.7|3930.7|3927.7|3938|3935|3929.3|3926.4|174
1753241700000|2025-07-23 03:35:00|3931.1|3928.1|3931.6|3928.6|3931.9|3928.9|3928.4|3925.4|117
1753242000000|2025-07-23 03:40:00|3931.9|3928.9|3932.6|3929.6|3933.5|3930.5|3931.3|3928.3|82
1753242300000|2025-07-23 03:45:00|3932.9|3929.9|3934.6|3931.6|3935.1|3932.1|3932.9|3929.9|77
1753242600000|2025-07-23 03:50:00|3934.3|3931.3|3930|3927|3934.7|3931.7|3929.4|3926.4|65
1753242900000|2025-07-23 03:55:00|3929.8|3926.8|3924.3|3921.3|3930.1|3927.1|3924|3921|174
1753243200000|2025-07-23 04:00:00|3924.5|3921.5|3927.8|3924.8|3927.8|3924.8|3923.7|3920.7|110
1753243500000|2025-07-23 04:05:00|3928|3925|3927.4|3924.4|3928.8|3925.8|3927.4|3924.4|39
1753243800000|2025-07-23 04:10:00|3927.6|3924.6|3926.2|3923.2|3927.6|3924.6|3925.2|3922.2|48
1753244100000|2025-07-23 04:15:00|3926|3923|3927.6|3924.6|3929.5|3926.5|3925.6|3922.6|60
1753244400000|2025-07-23 04:20:00|3928|3925|3924.7|3921.7|3928|3925|3924.3|3921.3|71
1753244700000|2025-07-23 04:25:00|3925.6|3922.6|3925.7|3922.7|3926.8|3923.8|3924.3|3921.3|81
1753245000000|2025-07-23 04:30:00|3925.8|3922.8|3922.9|3919.9|3926.2|3923.2|3922.9|3919.9|102
1753245300000|2025-07-23 04:35:00|3923.6|3920.6|3920.5|3917.5|3924.1|3921.1|3920|3917|115
1753245600000|2025-07-23 04:40:00|3920.6|3917.6|3923|3920|3923.9|3920.9|3920.1|3917.1|104
1753245900000|2025-07-23 04:45:00|3922.9|3919.9|3922.1|3919.1|3923|3920.7|3919.4|3916.4|129
1753246200000|2025-07-23 04:50:00|3922.4|3919.4|3921.1|3918.1|3922.4|3919.9|3920.1|3917.9|139
1753246500000|2025-07-23 04:55:00|3921|3918|3924|3921|3924|3921|3919.4|3916.5|139
1753246800000|2025-07-23 05:00:00|3924.8|3921.8|3925.4|3923.4|3926|3923.4|3922.7|3919.7|124
1753247100000|2025-07-23 05:05:00|3925.5|3923.5|3922.6|3919.6|3925.5|3923.5|3922.2|3919.2|92
1753247400000|2025-07-23 05:10:00|3922.5|3919.5|3926.3|3923.3|3926.3|3923.3|3922.3|3919.3|93
1753247700000|2025-07-23 05:15:00|3926.4|3923.4|3925.9|3922.9|3927.7|3925.4|3924.9|3921.9|122
1753248000000|2025-07-23 05:20:00|3926|3923|3928.9|3925.9|3929.4|3926.4|3926|3923|100
1753248300000|2025-07-23 05:25:00|3928.1|3925.1|3930.7|3927.7|3930.7|3927.7|3925.6|3922.6|199
1753248600000|2025-07-23 05:30:00|3931.4|3928.4|3927.6|3924.6|3933|3930|3922.9|3919.9|488
1753248900000|2025-07-23 05:35:00|3927.5|3924.5|3932.4|3929.4|3933.2|3930.3|3925.9|3922.9|419
1753249200000|2025-07-23 05:40:00|3932.8|3929.8|3925.2|3922.2|3933.5|3931.3|3924.8|3921.8|282
1753249500000|2025-07-23 05:45:00|3925|3922|3927.1|3924.1|3927.1|3924.1|3923.3|3920.3|236
1753249800000|2025-07-23 05:50:00|3927.2|3924.2|3929.1|3926.1|3932.5|3929.5|3926.3|3923.3|269
1753250100000|2025-07-23 05:55:00|3929.4|3926.4|3928.4|3925.4|3930.5|3927.5|3928.4|3925.4|138
1753250400000|2025-07-23 06:00:00|3929.4|3926.4|3927.2|3924.2|3933.6|3930.6|3924.9|3921.9|195
1753250700000|2025-07-23 06:05:00|3927.4|3924.4|3925.1|3922.1|3930.1|3924.9|3924.4|3921.4|213
1753251000000|2025-07-23 06:10:00|3924.8|3921.8|3928.4|3925.4|3931.3|3927.2|3924.4|3921.4|304
1753251300000|2025-07-23 06:15:00|3928.6|3925.6|3930.4|3927.4|3932.8|3928.3|3928.1|3925.1|190
1753251600000|2025-07-23 06:20:00|3930.6|3927.6|3925.7|3922.7|3932.1|3929.1|3925|3922|278
1753251900000|2025-07-23 06:25:00|3925.9|3922.9|3928.1|3925.1|3928.6|3925.6|3923.9|3920.9|297
1753252200000|2025-07-23 06:30:00|3928.3|3925.3|3928.6|3925.6|3930.4|3927.4|3926.6|3923.6|282
1753252500000|2025-07-23 06:35:00|3928.8|3925.8|3928.8|3925.8|3930.9|3927.9|3928|3925|222
1753252800000|2025-07-23 06:40:00|3929|3923.8|3935.5|3932.5|3935.8|3932.8|3927.5|3923.8|200
1753253100000|2025-07-23 06:45:00|3935.7|3932.7|3932.9|3929.9|3938.3|3935.3|3932.4|3929.4|271
1753253400000|2025-07-23 06:50:00|3933.2|3930.2|3934.9|3931.9|3937.4|3934.4|3932.3|3929.3|272
1753253700000|2025-07-23 06:55:00|3934.6|3931.6|3935.1|3932.1|3936.3|3933.3|3934|3931|146
1753254000000|2025-07-23 07:00:00|3935.3|3932.3|3938.2|3935.2|3938.4|3935.4|3931.9|3928.9|204
1753254300000|2025-07-23 07:05:00|3938.5|3935.5|3938|3935|3938.8|3935.8|3935.7|3932.7|215
1753254600000|2025-07-23 07:10:00|3937.9|3934.9|3939.3|3936.3|3940.2|3937.2|3937.6|3934.6|126
1753254900000|2025-07-23 07:15:00|3939.1|3936.1|3938.8|3935.8|3939.5|3936.5|3936.7|3933.7|94
1753255200000|2025-07-23 07:20:00|3938.5|3935.5|3934.4|3931.4|3939.1|3936.1|3934.4|3931.4|103
1753255500000|2025-07-23 07:25:00|3934.1|3931.1|3933.8|3930.8|3934.7|3931.7|3931.9|3928.9|141
1753255800000|2025-07-23 07:30:00|3933.6|3930.6|3933.5|3930.5|3935.8|3932.8|3932.7|3929.7|210
1753256100000|2025-07-23 07:35:00|3933.4|3930.4|3930|3927|3933.5|3930.5|3929.7|3926.7|155
1753256400000|2025-07-23 07:40:00|3929.9|3926.9|3928.3|3925.3|3931.8|3928.8|3928.1|3925.1|137
1753256700000|2025-07-23 07:45:00|3928.4|3925.4|3921.9|3918.9|3928.5|3925.5|3921.6|3918.6|178
1753257000000|2025-07-23 07:50:00|3922|3919|3918.8|3915.8|3922.6|3919.6|3917.8|3914.8|287
1753257300000|2025-07-23 07:55:00|3918.7|3915.7|3921.7|3918.7|3922.9|3919.9|3918.7|3915.7|106
1753257600000|2025-07-23 08:00:00|3921.8|3918.8|3920.9|3917.9|3924|3921|3919.9|3916.9|139
1753257900000|2025-07-23 08:05:00|3920.3|3917.3|3923|3920|3923.2|3920.2|3919.9|3916.9|89
1753258200000|2025-07-23 08:10:00|3923.2|3920.2|3927.4|3924.4|3927.4|3924.4|3923.1|3920.1|132
1753258500000|2025-07-23 08:15:00|3927.2|3924.2|3930|3927|3930.4|3927.4|3927|3924|101
1753258800000|2025-07-23 08:20:00|3929.9|3926.9|3934.8|3931.8|3935.1|3932.1|3929.9|3926.9|143
1753259100000|2025-07-23 08:25:00|3935.1|3932.1|3930.8|3927.8|3935.1|3932.1|3930.7|3927.7|145
1753259400000|2025-07-23 08:30:00|3930.7|3927.7|3933.3|3930.3|3934.7|3931.7|3930.5|3927.5|179
1753259700000|2025-07-23 08:35:00|3933.5|3930.5|3934.3|3931.3|3934.4|3931.4|3931.6|3928.6|193
1753260000000|2025-07-23 08:40:00|3934.4|3931.4|3936.2|3933.2|3936.5|3933.5|3933.5|3930.5|114
1753260300000|2025-07-23 08:45:00|3936|3933|3933.6|3930.6|3936.5|3933.5|3931|3928|175
1753260600000|2025-07-23 08:50:00|3933.4|3930.4|3932.8|3929.8|3933.7|3930.7|3930.7|3927.7|182
1753260900000|2025-07-23 08:55:00|3932.9|3929.9|3939.5|3936.5|3940.3|3937.3|3932.8|3929.8|185
1753261200000|2025-07-23 09:00:00|3939.6|3936.6|3935.4|3932.4|3941.9|3938.9|3935.4|3932.4|329
1753261500000|2025-07-23 09:05:00|3935.7|3932.7|3940|3937|3940.5|3937.5|3935.7|3932.7|187
1753261800000|2025-07-23 09:10:00|3939.9|3936.9|3939.1|3936.1|3941.1|3938.1|3938.5|3935.5|179
1753262100000|2025-07-23 09:15:00|3939.2|3936.2|3939.7|3936.7|3940|3937|3938.7|3935.7|150
1753262400000|2025-07-23 09:20:00|3939.2|3936.2|3939.9|3936.9|3941.6|3938.6|3939.2|3936.2|222
1753262700000|2025-07-23 09:25:00|3939.8|3936.8|3938.9|3935.9|3940.4|3937.4|3937.5|3934.5|165
1753263000000|2025-07-23 09:30:00|3939.1|3936.1|3938.6|3935.6|3940.2|3937.2|3938|3935|241
1753263300000|2025-07-23 09:35:00|3938.7|3935.7|3939|3936|3939.1|3936.1|3937.2|3934.2|153
1753263600000|2025-07-23 09:40:00|3939.1|3936.1|3939.4|3936.4|3943|3940|3938.4|3935.4|221
1753263900000|2025-07-23 09:45:00|3939.2|3936.2|3940.8|3937.8|3943.1|3940.1|3939.2|3936.2|198
1753264200000|2025-07-23 09:50:00|3940.9|3937.9|3941.8|3938.8|3942.2|3939.2|3940.5|3937.5|156
1753264500000|2025-07-23 09:55:00|3942.1|3939.1|3943.2|3940.2|3945.5|3942.5|3941.5|3938.5|264
1753264800000|2025-07-23 10:00:00|3942.4|3940.4|3937.1|3934.1|3943.7|3940.7|3934.6|3931.6|205
1753265100000|2025-07-23 10:05:00|3937.5|3934.5|3938.5|3935.5|3942.7|3939.7|3937.3|3934.3|207
1753265400000|2025-07-23 10:10:00|3939.2|3936.2|3939.9|3936.9|3940.4|3937.4|3938.1|3935.1|128
1753265700000|2025-07-23 10:15:00|3939.7|3936.7|3940.5|3937.5|3941.6|3938.6|3938.7|3935.7|180
1753266000000|2025-07-23 10:20:00|3940.8|3937.8|3939.1|3936.1|3942|3939|3938.9|3935.9|161
1753266300000|2025-07-23 10:25:00|3938.9|3935.9|3941.2|3938.2|3941.5|3938.5|3938.9|3935.9|118
1753266600000|2025-07-23 10:30:00|3941.5|3938.5|3937.2|3934.2|3941.8|3938.8|3937|3934|75
1753266900000|2025-07-23 10:35:00|3937.3|3934.3|3940.9|3937.9|3942.3|3939.6|3937.3|3934.3|112
1753267200000|2025-07-23 10:40:00|3940.8|3937.8|3939|3936|3941|3938|3938.7|3935.7|186
1753267500000|2025-07-23 10:45:00|3939.1|3936.1|3936.4|3933.4|3939.5|3936.5|3936.4|3933.4|143
1753267800000|2025-07-23 10:50:00|3936.9|3933.9|3937.6|3934.6|3940.1|3937.1|3936.4|3933.4|275
1753268100000|2025-07-23 10:55:00|3937.5|3934.5|3937.4|3934.4|3938.9|3936.2|3936.5|3933.5|180
1753268400000|2025-07-23 11:00:00|3937.2|3934.2|3936.5|3933.5|3938.2|3935.2|3933|3930|198
1753268700000|2025-07-23 11:05:00|3936.2|3933.2|3935.7|3932.7|3938.6|3936.4|3935.7|3932.7|200
1753269000000|2025-07-23 11:10:00|3935.1|3932.1|3938.7|3935.7|3939.7|3936.7|3934.5|3931.5|138
1753269300000|2025-07-23 11:15:00|3938.9|3935.9|3936.7|3933.7|3938.9|3935.9|3936.2|3933.2|130
1753269600000|2025-07-23 11:20:00|3936.6|3933.6|3938.5|3935.5|3939.5|3936.5|3936.5|3933.5|165
1753269900000|2025-07-23 11:25:00|3939|3936|3941.6|3938.6|3943.7|3940.7|3938.3|3935.3|156
1753270200000|2025-07-23 11:30:00|3941.8|3938.8|3944.2|3941.2|3945.3|3942.3|3941.6|3938.6|188
1753270500000|2025-07-23 11:35:00|3944.3|3941.3|3945.9|3942.9|3946.6|3943.6|3944.3|3941.3|132
1753270800000|2025-07-23 11:40:00|3946.1|3943.1|3943.1|3940.1|3947.1|3944.1|3942.3|3939.3|192
1753271100000|2025-07-23 11:45:00|3942.9|3939.9|3944.2|3941.2|3944.6|3941.6|3941.3|3938.3|132
1753271400000|2025-07-23 11:50:00|3944.4|3941.4|3942|3939|3945.2|3942.2|3941.7|3938.7|133
1753271700000|2025-07-23 11:55:00|3942.3|3939.3|3939.4|3936.4|3942.3|3939.3|3939|3936|134
1753272000000|2025-07-23 12:00:00|3939.7|3936.7|3937.6|3934.6|3940.6|3937.6|3935.8|3932.8|207
1753272300000|2025-07-23 12:05:00|3937.9|3934.9|3936.5|3933.5|3939.5|3936.5|3934.5|3932|160
1753272600000|2025-07-23 12:10:00|3937.2|3934.2|3943.6|3940.6|3944.1|3941.1|3936.7|3933.7|312
1753272900000|2025-07-23 12:15:00|3943.7|3940.7|3943.6|3940.6|3945.1|3942.1|3940.5|3937.5|183
1753273200000|2025-07-23 12:20:00|3943.1|3940.1|3938.9|3935.9|3945.6|3942.6|3938.4|3935.4|326
1753273500000|2025-07-23 12:25:00|3939.7|3936.7|3943.4|3940.4|3945.3|3942.3|3938.6|3935.6|179
1753273800000|2025-07-23 12:30:00|3943.7|3940.7|3942.4|3939.4|3945.8|3942.8|3940.6|3937.6|219
1753274100000|2025-07-23 12:35:00|3942.1|3939.1|3946.6|3943.6|3948.9|3946.3|3941.8|3938.8|353
1753274400000|2025-07-23 12:40:00|3947.5|3944.5|3945.6|3942.6|3949.4|3946.4|3943.8|3940.8|264
1753274700000|2025-07-23 12:45:00|3945.9|3942.9|3946.8|3943.8|3948.1|3945.1|3945.5|3942.5|334
1753275000000|2025-07-23 12:50:00|3946.7|3943.7|3942.9|3939.9|3947.4|3944.4|3942.9|3939.9|260
1753275300000|2025-07-23 12:55:00|3942.8|3939.8|3945.3|3942.3|3946.5|3943.5|3942.8|3939.8|444
1753275600000|2025-07-23 13:00:00|3945|3942|3936.9|3933.9|3946.3|3943.3|3932.8|3929.8|714
1753275900000|2025-07-23 13:05:00|3936.8|3933.8|3940.1|3937.1|3940.3|3937.3|3933.1|3930.1|519
1753276200000|2025-07-23 13:10:00|3939.8|3937.8|3944.6|3941.6|3947.8|3944.8|3939.8|3937.5|445
1753276500000|2025-07-23 13:15:00|3945.4|3942.4|3943.9|3940.9|3948.4|3945.4|3942.5|3939.5|334
1753276800000|2025-07-23 13:20:00|3943.4|3940.4|3941.6|3938.6|3948.8|3945.8|3935.8|3932.8|661
1753277100000|2025-07-23 13:25:00|3941.5|3938.5|3936.8|3933.8|3945.3|3942.7|3933.2|3930.2|697
1753277400000|2025-07-23 13:30:00|3940|3937|3926.5|3923.5|3943.2|3940.2|3925.6|3922.6|838
1753277700000|2025-07-23 13:35:00|3926.2|3923.2|3934.7|3931.7|3937.1|3934.1|3925.4|3922.4|881
1753278000000|2025-07-23 13:40:00|3934.4|3931.4|3945.2|3942.2|3945.4|3942.4|3933.4|3930.4|694
1753278300000|2025-07-23 13:45:00|3944.3|3941.3|3940.4|3937.4|3947.7|3944.7|3940.3|3937.3|617
1753278600000|2025-07-23 13:50:00|3940.7|3937.7|3944.8|3941.8|3946|3943|3938.9|3935.9|648
1753278900000|2025-07-23 13:55:00|3944.7|3941.7|3941.2|3938.2|3945|3942|3938.6|3935.6|601
1753279200000|2025-07-23 14:00:00|3941.3|3938.3|3943.2|3940.2|3945.6|3942.6|3938.4|3935.4|614
1753279500000|2025-07-23 14:05:00|3943|3940|3948|3945|3950|3947.1|3942.9|3939.9|516
1753279800000|2025-07-23 14:10:00|3948.4|3945.4|3945.9|3942.9|3949.7|3946.7|3943.7|3941.4|326
1753280100000|2025-07-23 14:15:00|3946.1|3943.1|3942.1|3939.1|3946.3|3943.3|3940.8|3937.8|475
1753280400000|2025-07-23 14:20:00|3942.3|3939.3|3937|3934|3943.9|3940.9|3936.7|3933.7|447
1753280700000|2025-07-23 14:25:00|3937.6|3934.6|3933.5|3930.5|3938.3|3935.3|3929|3926.2|738
1753281000000|2025-07-23 14:30:00|3933.1|3930.1|3943.6|3940.6|3944.1|3941.1|3933.1|3930.1|465
1753281300000|2025-07-23 14:35:00|3943.5|3940.5|3948.9|3945.9|3949.8|3946.8|3942|3939|297
1753281600000|2025-07-23 14:40:00|3949.2|3946.2|3941.9|3938.9|3949.8|3947.4|3941.4|3938.4|480
1753281900000|2025-07-23 14:45:00|3941.7|3938.7|3942|3939|3946.1|3943.3|3941.7|3938.7|406
1753282200000|2025-07-23 14:50:00|3942.2|3939.2|3941.8|3938.8|3943.1|3940.1|3938.6|3935.6|536
1753282500000|2025-07-23 14:55:00|3941.9|3938.9|3943|3940|3943.2|3941.1|3939|3936.6|481
1753282800000|2025-07-23 15:00:00|3943.1|3940.1|3943|3940|3944|3941|3940.2|3937.2|359
1753283100000|2025-07-23 15:05:00|3942.6|3939.6|3950.9|3947.9|3952|3949|3942|3939|328
1753283400000|2025-07-23 15:10:00|3951.1|3948.1|3953.3|3950.3|3954.2|3951.7|3950.4|3947.4|543
1753283700000|2025-07-23 15:15:00|3953.7|3950.7|3949.9|3947.9|3954.3|3951.8|3948.1|3945.9|391
1753284000000|2025-07-23 15:20:00|3950|3948|3952.3|3949.3|3953.1|3950.1|3949.7|3946.7|393
1753284300000|2025-07-23 15:25:00|3952.4|3949.4|3953|3950|3953.8|3951.2|3951.4|3948.8|284
1753284600000|2025-07-23 15:30:00|3953.1|3950.1|3953.2|3950.2|3954.5|3951.5|3951.7|3948.7|289
1753284900000|2025-07-23 15:35:00|3953.1|3950.1|3949.7|3946.7|3954.3|3951.3|3949.2|3946.2|325
1753285200000|2025-07-23 15:40:00|3949.9|3946.9|3948.2|3945.2|3950.9|3947.9|3947.7|3944.8|308
1753285500000|2025-07-23 15:45:00|3947.6|3945.6|3937.2|3934.2|3947.9|3945.6|3935.4|3932.4|660
1753285800000|2025-07-23 15:50:00|3936.5|3933.5|3938.5|3936.5|3944.8|3942.8|3936.3|3933.5|472
1753286100000|2025-07-23 15:55:00|3937.8|3934.8|3928|3926|3940.4|3937.9|3927.9|3925.9|994
1753286400000|2025-07-23 16:00:00|3927.6|3925.6|3912.6|3909.6|3931.4|3928.4|3905.8|3902.8|1498
1753286700000|2025-07-23 16:05:00|3912.4|3909.4|3925.9|3922.9|3926.1|3923.1|3909.9|3906.9|1214
1753287000000|2025-07-23 16:10:00|3925.8|3922.8|3917.5|3914.5|3929.7|3926.7|3916.3|3914|900
1753287300000|2025-07-23 16:15:00|3919.1|3916.1|3917.8|3914.8|3922.8|3919.8|3915.3|3913.1|764
1753287600000|2025-07-23 16:20:00|3918.3|3915.3|3920.4|3917.4|3921.2|3918.2|3911.8|3908.8|876
1753287900000|2025-07-23 16:25:00|3920.3|3917.3|3912.8|3909.8|3922.3|3920.3|3911.9|3908.9|738
1753288200000|2025-07-23 16:30:00|3912.5|3909.5|3916.2|3913.2|3919.3|3916.3|3912.5|3909.5|609
1753288500000|2025-07-23 16:35:00|3916.5|3913.5|3919.4|3917.4|3920.3|3917.4|3912.7|3909.7|497
1753288800000|2025-07-23 16:40:00|3919.9|3916.9|3923|3920|3924.6|3921.6|3918|3915|433
1753289100000|2025-07-23 16:45:00|3923.1|3920.1|3920.9|3917.9|3924.2|3921.2|3919.8|3916.8|344
1753289400000|2025-07-23 16:50:00|3921.1|3918.1|3912.9|3909.9|3921.7|3918.7|3912.9|3909.9|336
1753289700000|2025-07-23 16:55:00|3913.1|3910.1|3913.3|3911.3|3916.8|3913.8|3911.4|3909.2|482
1753290000000|2025-07-23 17:00:00|3913.4|3911.4|3916.4|3913.4|3917|3914|3912.8|3910.4|247
1753290300000|2025-07-23 17:05:00|3916.8|3913.8|3915.8|3912.8|3917.4|3914.6|3913.1|3910.8|378
1753290600000|2025-07-23 17:10:00|3915.7|3912.7|3919.2|3916.2|3920.3|3917.7|3913|3910|403
1753290900000|2025-07-23 17:15:00|3919.3|3916.3|3920.7|3917.7|3921.4|3918.6|3917.6|3914.6|295
1753291200000|2025-07-23 17:20:00|3921.3|3918.3|3920.1|3917.1|3922.8|3919.8|3919.1|3916.2|440
1753291500000|2025-07-23 17:25:00|3919.8|3916.8|3919.7|3917.7|3921.2|3918.8|3916.5|3913.7|408
1753291800000|2025-07-23 17:30:00|3920|3918|3919.7|3916.7|3920.9|3918.7|3915.7|3912.7|289
1753292100000|2025-07-23 17:35:00|3919.3|3917.3|3919.8|3916.8|3921.1|3918.1|3919.1|3916.1|197
1753292400000|2025-07-23 17:40:00|3919.9|3916.9|3916.2|3913.2|3920.4|3917.4|3915.4|3912.4|349
1753292700000|2025-07-23 17:45:00|3916.7|3913.7|3919|3916|3919.9|3916.9|3916.2|3913.2|194
1753293000000|2025-07-23 17:50:00|3919.3|3916.3|3921.3|3918.3|3924.5|3922.3|3919.1|3916.1|561
1753293300000|2025-07-23 17:55:00|3921.2|3918.2|3923.5|3920.5|3925|3922.2|3920.6|3917.6|200
1753293600000|2025-07-23 18:00:00|3923.7|3920.7|3923.7|3920.7|3926.2|3923.2|3922.4|3919.4|228
1753293900000|2025-07-23 18:05:00|3923.8|3920.8|3923.6|3920.6|3924.5|3921.5|3922.5|3919.5|282
1753294200000|2025-07-23 18:10:00|3923.4|3920.4|3923.2|3920.2|3924.1|3921.1|3922.4|3919.4|174
1753294500000|2025-07-23 18:15:00|3923.3|3920.3|3924.7|3921.7|3925.8|3922.8|3923.3|3920.3|337
1753294800000|2025-07-23 18:20:00|3924.8|3921.8|3924.6|3922.6|3925.2|3923|3923.9|3920.9|189
1753295100000|2025-07-23 18:25:00|3924.4|3922.4|3925|3922|3926|3923.6|3922.9|3919.9|259
1753295400000|2025-07-23 18:30:00|3924.9|3921.9|3928|3925|3928.2|3925.8|3924.5|3921.7|266
1753295700000|2025-07-23 18:35:00|3928.2|3925.2|3930|3927|3932|3929|3927.9|3924.9|257
1753296000000|2025-07-23 18:40:00|3930.6|3927.6|3924.8|3921.8|3930.6|3927.6|3924|3921.4|134
1753296300000|2025-07-23 18:45:00|3925|3922|3926.4|3924.4|3927.8|3925.3|3924.5|3922|189
1753296600000|2025-07-23 18:50:00|3926.5|3924.5|3925.6|3923.6|3927.4|3925.4|3925.3|3922.8|192
1753296900000|2025-07-23 18:55:00|3926.2|3924.2|3926.9|3923.9|3926.9|3924.2|3925.2|3922.7|201
1753297200000|2025-07-23 19:00:00|3926.8|3923.8|3928.8|3926.8|3930.6|3927.6|3926.7|3923.7|275
1753297500000|2025-07-23 19:05:00|3929.3|3926.3|3931.4|3928.4|3931.7|3928.7|3928.2|3925.7|195
1753297800000|2025-07-23 19:10:00|3932|3929|3931.1|3928.1|3932.4|3929.6|3929.8|3926.8|122
1753298100000|2025-07-23 19:15:00|3931.2|3928.2|3932.3|3929.3|3932.5|3929.5|3931|3928|225
1753298400000|2025-07-23 19:20:00|3931.9|3928.9|3930.8|3927.8|3932.4|3929.4|3930.3|3927.3|287
1753298700000|2025-07-23 19:25:00|3930.7|3927.7|3929.5|3927.5|3931.4|3928.4|3927.9|3925.5|162
1753299000000|2025-07-23 19:30:00|3929.7|3927.7|3927.9|3924.9|3929.7|3927.7|3926.6|3923.6|253
1753299300000|2025-07-23 19:35:00|3928|3925|3927.9|3924.9|3929.7|3926.7|3927|3924.6|183
1753299600000|2025-07-23 19:40:00|3928.3|3925.3|3931.1|3928.1|3931.5|3928.5|3927.9|3924.9|228
1753299900000|2025-07-23 19:45:00|3930.3|3927.3|3931.3|3928.3|3932.2|3929.9|3928.6|3925.7|169
1753300200000|2025-07-23 19:50:00|3931.4|3928.4|3931.3|3929.3|3931.9|3929.9|3929|3926|165
1753300500000|2025-07-23 19:55:00|3931.4|3929.4|3931|3929|3932.1|3929.4|3929.9|3927.4|239
1753300800000|2025-07-23 20:00:00|3930.9|3928.9|3928.8|3925.8|3931.6|3928.9|3928.5|3925.5|198
1753301100000|2025-07-23 20:05:00|3928.4|3925.4|3931|3928|3931.5|3928.9|3927.3|3924.3|126
1753301400000|2025-07-23 20:10:00|3930.9|3927.9|3931.8|3928.8|3932|3929|3929.9|3926.9|155
1753301700000|2025-07-23 20:15:00|3931.5|3928.5|3930.3|3927.3|3931.6|3928.6|3930|3927|74
1753302000000|2025-07-23 20:20:00|3930.1|3927.1|3929|3926|3930.6|3927.6|3928.6|3925.6|96
1753302300000|2025-07-23 20:25:00|3928.9|3925.9|3928.3|3925.3|3931.3|3928.3|3927.4|3924.4|127
1753302600000|2025-07-23 20:30:00|3928.4|3925.4|3928.5|3925.5|3929.2|3926.2|3927.2|3924.2|102
1753302900000|2025-07-23 20:35:00|3928.6|3925.6|3931|3928|3931|3928|3928.3|3925.3|53
1753303200000|2025-07-23 20:40:00|3931.6|3928.6|3928.9|3925.9|3931.6|3928.6|3928.9|3925.9|69
1753303500000|2025-07-23 20:45:00|3928.8|3925.8|3928.4|3925.4|3929.7|3926.7|3928.4|3925.4|34
1753303800000|2025-07-23 20:50:00|3928.5|3925.5|3926.7|3923.7|3928.7|3925.7|3925.6|3922.6|90
1753304100000|2025-07-23 20:55:00|3926.9|3923.9|3927.9|3924.9|3929.8|3927.6|3926.8|3923.8|139
1753308000000|2025-07-23 22:00:00|3928.8|3925.8|3929.6|3926.6|3932.2|3927.9|3928.6|3923.9|66
1753308300000|2025-07-23 22:05:00|3929.4|3926.4|3931.5|3928.5|3932|3929|3929.4|3926.4|57
1753308600000|2025-07-23 22:10:00|3931.7|3928.7|3931.2|3928.2|3932.7|3929.7|3929.7|3926.7|37
1753308900000|2025-07-23 22:15:00|3931.5|3928.5|3928.7|3925.7|3931.5|3928.5|3928.7|3925.7|55
1753309200000|2025-07-23 22:20:00|3928.5|3925.5|3928.5|3925.5|3929|3926|3927.7|3924.7|44
1753309500000|2025-07-23 22:25:00|3928.8|3925.8|3930.5|3927.5|3930.8|3927.8|3928.5|3925.5|38
1753309800000|2025-07-23 22:30:00|3930.3|3927.3|3931.4|3928.4|3933.4|3930.4|3930.3|3926.7|35
1753310100000|2025-07-23 22:35:00|3931.7|3928.7|3930.4|3927.4|3931.7|3928.7|3929.4|3926.4|32
1753310400000|2025-07-23 22:40:00|3930.7|3927.7|3931.6|3928.6|3931.8|3928.8|3930.2|3927.2|18
1753310700000|2025-07-23 22:45:00|3931.3|3928.3|3931.8|3928.8|3932.3|3929.3|3930.9|3927.9|29
1753311000000|2025-07-23 22:50:00|3931.6|3928.6|3931.8|3928.8|3932|3929|3931.1|3928.1|17
1753311300000|2025-07-23 22:55:00|3932.3|3929.3|3931.1|3928.1|3932.3|3929.3|3930.8|3927.8|22
1753311600000|2025-07-23 23:00:00|3931.3|3928.3|3932.1|3929.1|3932.4|3929.4|3930.7|3927.7|25
1753311900000|2025-07-23 23:05:00|3931.9|3928.9|3932.3|3929.3|3932.6|3929.6|3931.4|3928.4|29
1753312200000|2025-07-23 23:10:00|3932.6|3929.6|3932.2|3929.2|3933.1|3930.1|3931.9|3928.9|31
1753312500000|2025-07-23 23:15:00|3932.1|3929.1|3933.3|3930.3|3933.6|3930.6|3931.9|3928.9|52
1753312800000|2025-07-23 23:20:00|3933.4|3930.4|3935.7|3932.7|3940|3935|3933.4|3930.4|44
1753313100000|2025-07-23 23:25:00|3935.6|3932.6|3934.1|3931.1|3937.1|3934.1|3933.2|3930.2|46
1753313400000|2025-07-23 23:30:00|3933.7|3930.7|3935.1|3932.1|3935.1|3932.1|3933.5|3930.5|41
1753313700000|2025-07-23 23:35:00|3935|3932|3932.1|3929.1|3935.7|3932.7|3932.1|3929.1|46
1753314000000|2025-07-23 23:40:00|3932.2|3929.2|3930.9|3927.9|3934.2|3931.2|3930.9|3927.9|56
1753314300000|2025-07-23 23:45:00|3930.5|3927.5|3931.4|3928.4|3931.6|3928.6|3929|3926|101
1753314600000|2025-07-23 23:50:00|3931.7|3928.7|3931.8|3928.8|3932.1|3929.1|3930.9|3927.9|50
1753314900000|2025-07-23 23:55:00|3931.6|3928.6|3930.6|3927.6|3931.8|3928.8|3930|3927|47
1753315200000|2025-07-24 00:00:00|3931|3928|3931.7|3928.7|3932.3|3929.3|3927.3|3924.3|126
1753315500000|2025-07-24 00:05:00|3931.8|3928.8|3926.7|3923.7|3932.3|3929.3|3926.3|3923.3|105
1753315800000|2025-07-24 00:10:00|3926.6|3923.6|3929.6|3926.6|3930.7|3927.7|3926.6|3923.6|90
1753316100000|2025-07-24 00:15:00|3929.7|3926.7|3930.7|3927.7|3931.1|3928.1|3928.2|3925.2|61
1753316400000|2025-07-24 00:20:00|3930.3|3927.3|3931.7|3928.7|3931.7|3928.7|3930.2|3927.2|34
1753316700000|2025-07-24 00:25:00|3931.6|3928.6|3931|3928|3931.7|3928.7|3930.4|3927.4|66
1753317000000|2025-07-24 00:30:00|3931.2|3928.2|3928|3925|3931.2|3928.2|3926.2|3923.2|82
1753317300000|2025-07-24 00:35:00|3928.2|3925.2|3928.4|3925.4|3928.5|3925.5|3926.3|3923.3|55
1753317600000|2025-07-24 00:40:00|3928.7|3925.7|3932.7|3929.7|3932.7|3929.7|3928.2|3925.2|73
1753317900000|2025-07-24 00:45:00|3931.9|3928.9|3930.1|3927.1|3932.4|3929.4|3930|3927|51
1753318200000|2025-07-24 00:50:00|3930.4|3927.4|3932.9|3929.9|3933.2|3930.2|3930.4|3927.4|50
1753318500000|2025-07-24 00:55:00|3932.7|3929.7|3932.3|3929.3|3932.7|3929.7|3931.4|3928.4|103
1753318800000|2025-07-24 01:00:00|3932.6|3929.6|3932.4|3929.4|3933.7|3930.7|3928.7|3925.7|308
1753319100000|2025-07-24 01:05:00|3932.3|3929.3|3918.6|3915.6|3932.4|3929.4|3911.9|3908.9|616
1753319400000|2025-07-24 01:10:00|3918.9|3915.9|3921|3918|3924.2|3921.2|3917.8|3914.8|347
1753319700000|2025-07-24 01:15:00|3921.1|3918.1|3927.7|3924.7|3928|3925|3921.1|3918.1|290
1753320000000|2025-07-24 01:20:00|3927.5|3924.5|3926.8|3923.8|3928.2|3925.2|3925.2|3922.2|263
1753320300000|2025-07-24 01:25:00|3927|3924|3921.7|3918.7|3928|3925|3919.5|3916.5|286
1753320600000|2025-07-24 01:30:00|3921.5|3918.5|3920.2|3917.2|3925.3|3922.3|3919.3|3916.3|291
1753320900000|2025-07-24 01:35:00|3919.7|3916.7|3921.2|3918.2|3923.2|3920.2|3916.7|3913.7|330
1753321200000|2025-07-24 01:40:00|3921.5|3918.5|3922|3919|3926|3923|3921.2|3918.2|256
1753321500000|2025-07-24 01:45:00|3922.3|3919.3|3919.6|3916.6|3923.7|3920.7|3913.6|3910.6|430
1753321800000|2025-07-24 01:50:00|3919.5|3916.5|3918.7|3915.7|3922.1|3919.1|3916.7|3913.7|250
1753322100000|2025-07-24 01:55:00|3919|3916|3912.5|3909.5|3919.2|3916.2|3911.7|3908.7|302
1753322400000|2025-07-24 02:00:00|3912.6|3909.6|3909.3|3906.3|3915.4|3912.4|3907.7|3904.7|335
1753322700000|2025-07-24 02:05:00|3909.5|3906.5|3908.8|3905.8|3909.5|3906.5|3904|3901|284
1753323000000|2025-07-24 02:10:00|3908.5|3905.5|3908|3905|3908.9|3905.9|3905.8|3902.8|273
1753323300000|2025-07-24 02:15:00|3908.3|3905.3|3911.3|3908.3|3911.8|3908.8|3906.4|3903.4|153
1753323600000|2025-07-24 02:20:00|3911.5|3908.5|3909.5|3906.5|3912.3|3909.3|3906.3|3903.3|173
1753323900000|2025-07-24 02:25:00|3909.3|3906.3|3911.3|3908.3|3912.3|3909.3|3909.3|3906.3|133
1753324200000|2025-07-24 02:30:00|3911.4|3908.4|3909.2|3906.2|3912.8|3909.8|3907.7|3904.7|294
1753324500000|2025-07-24 02:35:00|3909.4|3906.4|3911.9|3908.9|3913.6|3910.6|3908.2|3905.2|213
1753324800000|2025-07-24 02:40:00|3912|3909|3905.8|3902.8|3912|3909|3903.1|3900.1|268
1753325100000|2025-07-24 02:45:00|3904.7|3901.7|3902.2|3899.2|3905.3|3902.3|3898.3|3895.3|335
1753325400000|2025-07-24 02:50:00|3901.9|3898.9|3909.2|3906.2|3911.4|3908.4|3901.5|3898.5|167
1753325700000|2025-07-24 02:55:00|3909|3906|3910.2|3907.2|3911.9|3908.9|3908.4|3905.4|208
1753326000000|2025-07-24 03:00:00|3910|3907|3903.8|3900.8|3910.8|3907.8|3902.2|3899.2|270
1753326300000|2025-07-24 03:05:00|3903.7|3900.7|3897.7|3894.7|3905.2|3902.2|3897.2|3894.2|427
1753326600000|2025-07-24 03:10:00|3897.5|3894.5|3895.1|3892.1|3899.4|3896.4|3885.4|3882.4|484
1753326900000|2025-07-24 03:15:00|3894.4|3891.4|3887.5|3884.5|3894.9|3891.9|3885.5|3882.5|423
1753327200000|2025-07-24 03:20:00|3887.8|3884.8|3888|3885|3891|3888|3885.5|3882.5|290
1753327500000|2025-07-24 03:25:00|3887.8|3884.8|3889.9|3886.9|3890.7|3887.7|3881|3878|425
1753327800000|2025-07-24 03:30:00|3890.2|3887.2|3895.9|3892.9|3896.3|3893.3|3889.5|3886.5|149
1753328100000|2025-07-24 03:35:00|3896.4|3893.4|3899.7|3896.7|3900.4|3897.4|3896.4|3893.4|97
1753328400000|2025-07-24 03:40:00|3899.4|3896.4|3904.4|3901.4|3905.1|3902.1|3899.1|3896.1|105
1753328700000|2025-07-24 03:45:00|3904.3|3901.3|3904.9|3901.9|3906.1|3903.1|3902.5|3899.5|119
1753329000000|2025-07-24 03:50:00|3904.8|3901.8|3908.2|3905.2|3908.2|3905.2|3904.5|3901.5|91
1753329300000|2025-07-24 03:55:00|3907.6|3904.6|3905.8|3902.8|3907.9|3904.9|3904.7|3901.7|107
1753329600000|2025-07-24 04:00:00|3905.5|3902.5|3907.3|3904.3|3907.9|3904.9|3904.6|3901.6|88
1753329900000|2025-07-24 04:05:00|3907.1|3904.1|3905.4|3902.4|3907.5|3904.5|3905.1|3902.1|54
1753330200000|2025-07-24 04:10:00|3905.2|3902.2|3903.4|3900.4|3906.4|3903.4|3902.5|3899.5|78
1753330500000|2025-07-24 04:15:00|3904.1|3901.1|3904.9|3901.9|3905.2|3902.2|3903.1|3900.1|66
1753330800000|2025-07-24 04:20:00|3905.2|3902.2|3907.9|3904.9|3909.3|3906.3|3903.1|3900.1|88
1753331100000|2025-07-24 04:25:00|3908.1|3905.1|3906.9|3903.9|3908.1|3905.1|3904.9|3901.9|48
1753331400000|2025-07-24 04:30:00|3906.5|3903.5|3909.2|3906.2|3909.8|3906.6|3906.5|3903.5|56
1753331700000|2025-07-24 04:35:00|3908.9|3905.9|3911.3|3908.3|3911.3|3908.3|3907|3904|68
1753332000000|2025-07-24 04:40:00|3911.2|3908.2|3908.9|3905.9|3912.7|3909.7|3908.8|3905.8|71
1753332300000|2025-07-24 04:45:00|3908.8|3905.8|3907.3|3904.3|3910.9|3907.9|3905.6|3902.6|100
1753332600000|2025-07-24 04:50:00|3906.5|3903.5|3909.5|3906.5|3909.7|3906.7|3906.5|3903.5|74
1753332900000|2025-07-24 04:55:00|3908.8|3905.8|3907.9|3904.9|3909.5|3906.5|3907.7|3904.7|51
1753333200000|2025-07-24 05:00:00|3908.1|3905.1|3910.3|3907.3|3910.7|3907.7|3906.1|3903.1|96
1753333500000|2025-07-24 05:05:00|3910.1|3907.1|3910.4|3907.4|3910.7|3907.7|3909.2|3906.2|53
1753333800000|2025-07-24 05:10:00|3910|3907|3908.5|3905.5|3910.8|3907.8|3906.3|3903.3|122
1753334100000|2025-07-24 05:15:00|3908.7|3905.7|3908.4|3905.4|3909.8|3906.8|3907.2|3904.2|99
1753334400000|2025-07-24 05:20:00|3908.5|3905.5|3911|3908|3912.1|3909.1|3908.3|3905.3|101
1753334700000|2025-07-24 05:25:00|3911.2|3908.2|3908|3905|3911.2|3908.2|3907.2|3904.2|92
1753335000000|2025-07-24 05:30:00|3908.2|3905.2|3906.9|3903.9|3912.2|3909.2|3906.4|3903.4|285
1753335300000|2025-07-24 05:35:00|3907.1|3904.1|3906.4|3903.4|3912.6|3909.6|3905.8|3902.8|251
1753335600000|2025-07-24 05:40:00|3906.3|3903.3|3905.4|3902.4|3907.3|3904.3|3902.8|3899.8|274
1753335900000|2025-07-24 05:45:00|3905.1|3902.1|3909.6|3906.6|3909.6|3906.6|3900.4|3897.4|224
1753336200000|2025-07-24 05:50:00|3909.8|3906.8|3909.3|3906.3|3910.6|3907.6|3905.6|3902.6|280
1753336500000|2025-07-24 05:55:00|3908.7|3905.7|3907.5|3904.5|3909.9|3906.9|3906|3903|297
1753336800000|2025-07-24 06:00:00|3907.4|3904.4|3906.2|3903.2|3908.1|3905.1|3903.9|3900.9|323
1753337100000|2025-07-24 06:05:00|3906.1|3903.1|3901|3898|3906.7|3903.7|3900.3|3897.3|214
1753337400000|2025-07-24 06:10:00|3900.9|3897.9|3899.8|3896.8|3904.3|3901.3|3899.4|3896.4|289
1753337700000|2025-07-24 06:15:00|3899.3|3896.3|3904.6|3901.6|3905.2|3902.2|3898.8|3895.8|281
1753338000000|2025-07-24 06:20:00|3905|3902|3898.8|3895.8|3905.5|3902.5|3898.6|3895.6|211
1753338300000|2025-07-24 06:25:00|3898.6|3895.6|3897.3|3894.3|3901.2|3898.2|3896.8|3893.8|367
1753338600000|2025-07-24 06:30:00|3897|3894|3904.3|3901.3|3905.4|3902.4|3896.2|3893.2|292
1753338900000|2025-07-24 06:35:00|3904.6|3901.6|3911|3908|3911.7|3908.7|3903.8|3900.8|330
1753339200000|2025-07-24 06:40:00|3911.1|3908.1|3917.2|3914.2|3918.4|3915.4|3911|3908|359
1753339500000|2025-07-24 06:45:00|3917.7|3914.7|3911.5|3908.5|3918.4|3915.4|3909.3|3906.3|428
1753339800000|2025-07-24 06:50:00|3911.6|3908.6|3913.9|3910.9|3915.7|3912.7|3910.2|3907.2|333
1753340100000|2025-07-24 06:55:00|3913.8|3910.8|3915|3912|3915.7|3912.7|3913.3|3910.3|214
1753340400000|2025-07-24 07:00:00|3914.9|3911.9|3915.5|3913.5|3916.8|3914.5|3911.3|3908.3|285
1753340700000|2025-07-24 07:05:00|3916.1|3914.1|3912.4|3909.4|3916.7|3914.1|3910|3907|250
1753341000000|2025-07-24 07:10:00|3912.3|3909.3|3916.8|3913.8|3916.8|3913.8|3911.8|3908.8|173
1753341300000|2025-07-24 07:15:00|3917|3914|3916.5|3913.5|3917.5|3914.5|3914.9|3911.9|139
1753341600000|2025-07-24 07:20:00|3916.4|3913.4|3914.5|3911.5|3916.5|3913.5|3912.6|3909.6|112
1753341900000|2025-07-24 07:25:00|3914.4|3911.4|3914.7|3911.7|3915.5|3912.5|3912.1|3909.1|104
1753342200000|2025-07-24 07:30:00|3914.3|3911.3|3912.2|3909.2|3914.7|3911.7|3909.7|3906.7|223
1753342500000|2025-07-24 07:35:00|3912.1|3909.1|3913.3|3910.3|3915.5|3912.8|3909.7|3906.7|253
1753342800000|2025-07-24 07:40:00|3912.8|3909.8|3914.9|3911.9|3916|3913.2|3912|3909.6|163
1753343100000|2025-07-24 07:45:00|3914.3|3912.3|3908.1|3905.1|3915.5|3913.3|3908.1|3905.1|178
1753343400000|2025-07-24 07:50:00|3907.4|3905.4|3907|3904|3909.7|3906.7|3904.6|3901.6|344
1753343700000|2025-07-24 07:55:00|3906.8|3903.8|3906.9|3903.9|3907.9|3904.9|3904.4|3901.4|220
1753344000000|2025-07-24 08:00:00|3907.5|3904.5|3911|3908|3912.2|3909.7|3906.3|3903.4|251
1753344300000|2025-07-24 08:05:00|3911.3|3908.3|3907.5|3904.5|3914|3911.9|3907.4|3904.4|285
1753344600000|2025-07-24 08:10:00|3907|3904|3909.9|3906.9|3910.8|3907.8|3904.4|3901.4|240
1753344900000|2025-07-24 08:15:00|3909.8|3906.8|3907.4|3904.4|3913.7|3910.7|3906.2|3903.2|211
1753345200000|2025-07-24 08:20:00|3908.3|3905.3|3910|3907|3910.4|3907.4|3908.3|3905.3|203
1753345500000|2025-07-24 08:25:00|3909.9|3906.9|3910|3907|3912.1|3909.1|3909.8|3906.8|180
1753345800000|2025-07-24 08:30:00|3909.9|3906.9|3910|3907|3910|3907|3907.2|3904.2|184
1753346100000|2025-07-24 08:35:00|3909.9|3906.9|3910.8|3907.8|3913.5|3910.8|3908.1|3905.1|208
1753346400000|2025-07-24 08:40:00|3911.1|3908.1|3913.2|3910.2|3913.6|3910.6|3910.4|3907.5|174
1753346700000|2025-07-24 08:45:00|3913.8|3910.8|3913.5|3910.5|3914.2|3911.4|3911|3908|301
1753347000000|2025-07-24 08:50:00|3913.6|3910.6|3912|3909|3914.5|3911.5|3910.8|3907.8|201
1753347300000|2025-07-24 08:55:00|3912.1|3909.1|3910.8|3907.8|3913.1|3910.1|3910|3907.3|134
1753347600000|2025-07-24 09:00:00|3910.6|3907.6|3907.3|3904.3|3911.8|3908.8|3907.1|3904.1|181
1753347900000|2025-07-24 09:05:00|3907.4|3904.4|3904.5|3901.5|3907.9|3905.8|3903.7|3900.7|192
1753348200000|2025-07-24 09:10:00|3904.7|3901.7|3902|3899|3904.7|3901.7|3901.3|3898.3|244
1753348500000|2025-07-24 09:15:00|3901.6|3898.6|3901.8|3898.8|3906.8|3903.8|3899.6|3896.6|220
1753348800000|2025-07-24 09:20:00|3901.4|3898.4|3899.9|3896.9|3901.6|3898.6|3898.5|3895.5|182
1753349100000|2025-07-24 09:25:00|3900|3897|3903.3|3900.3|3903.3|3900.3|3899.4|3896.4|208
1753349400000|2025-07-24 09:30:00|3902.9|3899.9|3909.1|3906.1|3909.1|3906.3|3902.9|3899.9|115
1753349700000|2025-07-24 09:35:00|3909.7|3906.7|3911.2|3908.2|3911.8|3908.8|3908.5|3905.7|361
1753350000000|2025-07-24 09:40:00|3911.8|3908.8|3912.7|3909.7|3915|3912|3911.3|3908.3|276
1753350300000|2025-07-24 09:45:00|3913|3910|3912.3|3909.3|3914.3|3911.3|3911.7|3908.7|173
1753350600000|2025-07-24 09:50:00|3912.1|3909.1|3909.9|3906.9|3912.1|3909.1|3906.5|3903.5|240
1753350900000|2025-07-24 09:55:00|3910|3907|3910.2|3907.2|3912.5|3909.5|3908.3|3905.3|317
1753351200000|2025-07-24 10:00:00|3910.4|3907.4|3912.8|3909.8|3913|3910|3909|3906|259
1753351500000|2025-07-24 10:05:00|3913.1|3910.1|3907.5|3904.5|3913.2|3910.2|3907.1|3904.1|219
1753351800000|2025-07-24 10:10:00|3907.4|3904.4|3907.7|3904.7|3908|3905|3906.1|3903.1|188
1753352100000|2025-07-24 10:15:00|3907.5|3904.5|3909.2|3906.2|3910.7|3907.7|3907.2|3904.2|172
1753352400000|2025-07-24 10:20:00|3909.3|3906.3|3908.4|3905.4|3909.3|3906.3|3907.3|3904.4|254
1753352700000|2025-07-24 10:25:00|3908.5|3905.5|3908.7|3905.7|3912.1|3909.1|3908.3|3905.3|153
1753353000000|2025-07-24 10:30:00|3908.6|3905.6|3907.4|3904.4|3909.9|3906.9|3907.1|3904.1|131
1753353300000|2025-07-24 10:35:00|3907.8|3904.8|3907.7|3904.7|3908.1|3905.1|3906.1|3903.1|173
1753353600000|2025-07-24 10:40:00|3907.5|3904.5|3910.6|3907.6|3911.3|3908.3|3905.9|3902.9|144
1753353900000|2025-07-24 10:45:00|3910.7|3907.7|3909|3906|3910.8|3907.8|3907.7|3905.6|201
1753354200000|2025-07-24 10:50:00|3908.9|3905.9|3909.9|3906.9|3912.4|3909.4|3908.3|3905.3|153
1753354500000|2025-07-24 10:55:00|3910|3907|3905.8|3902.8|3910|3907|3905.5|3902.5|223
1753354800000|2025-07-24 11:00:00|3906.1|3903.1|3909.1|3906.1|3909.8|3906.8|3904.4|3901.4|312
1753355100000|2025-07-24 11:05:00|3909.4|3906.4|3909.2|3906.2|3911.2|3908.2|3908.4|3905.4|201
1753355400000|2025-07-24 11:10:00|3908.8|3905.8|3910.8|3907.8|3911.3|3908.3|3907.6|3904.6|130
1753355700000|2025-07-24 11:15:00|3911|3908|3909|3906|3911|3908|3908.4|3905.4|205
1753356000000|2025-07-24 11:20:00|3908.8|3905.8|3906.9|3903.9|3909|3906|3906|3903|123
1753356300000|2025-07-24 11:25:00|3906.1|3903.1|3907.1|3904.1|3908|3905|3904.1|3901.1|170
1753356600000|2025-07-24 11:30:00|3906.5|3903.5|3902.1|3899.1|3906.5|3903.5|3900.5|3897.5|289
1753356900000|2025-07-24 11:35:00|3902|3899|3905|3902|3906.8|3903.8|3901.9|3898.9|141
1753357200000|2025-07-24 11:40:00|3904.8|3901.8|3902.9|3899.9|3906.3|3903.3|3902.9|3899.9|113
1753357500000|2025-07-24 11:45:00|3902.8|3899.8|3907|3904|3907.7|3904.7|3900.6|3897.6|237
1753357800000|2025-07-24 11:50:00|3907.4|3904.4|3910.1|3907.1|3911.1|3908.1|3906.9|3903.9|168
1753358100000|2025-07-24 11:55:00|3910.2|3907.2|3909.1|3906.1|3911.1|3908.1|3908.6|3905.6|150
1753358400000|2025-07-24 12:00:00|3908.2|3905.2|3905|3902|3908.9|3905.9|3903|3900|348
1753358700000|2025-07-24 12:05:00|3905.5|3902.5|3904.2|3901.2|3907.7|3904.7|3902.8|3899.8|275
1753359000000|2025-07-24 12:10:00|3904.3|3901.3|3907.3|3904.3|3907.5|3904.5|3904.2|3901.2|183
1753359300000|2025-07-24 12:15:00|3907.5|3904.5|3907.6|3904.6|3910.4|3907.4|3906.1|3903.1|248
1753359600000|2025-07-24 12:20:00|3908|3905|3907.8|3904.8|3910.1|3907.1|3906.9|3903.9|316
1753359900000|2025-07-24 12:25:00|3908.1|3905.1|3908.6|3905.6|3910.5|3906.7|3906.9|3903.9|271
1753360200000|2025-07-24 12:30:00|3908.5|3905.5|3908.2|3905.2|3913.6|3907.4|3906|3899.6|390
1753360500000|2025-07-24 12:35:00|3907.5|3904.5|3901.9|3898.9|3909|3906|3901.2|3898.2|283
1753360800000|2025-07-24 12:40:00|3902.2|3899.2|3897.4|3894.4|3902.2|3899.2|3893.5|3890.5|378
1753361100000|2025-07-24 12:45:00|3897.3|3894.3|3882.9|3879.9|3898.2|3895.2|3880.4|3878.4|600
1753361400000|2025-07-24 12:50:00|3882.8|3879.8|3876.6|3873.6|3884|3881|3874.9|3872|717
1753361700000|2025-07-24 12:55:00|3876.2|3873.2|3877.4|3874.4|3883.4|3880.4|3870.8|3867.8|656
1753362000000|2025-07-24 13:00:00|3877.3|3874.3|3884.3|3881.3|3885.4|3882.8|3872.8|3869.8|629
1753362300000|2025-07-24 13:05:00|3884.4|3881.4|3895|3892|3897|3894|3881.6|3878.6|505
1753362600000|2025-07-24 13:10:00|3894.6|3891.6|3890.3|3887.3|3898.1|3895.1|3890.2|3887.2|576
1753362900000|2025-07-24 13:15:00|3890.8|3887.8|3892|3889|3897.5|3894.5|3890.6|3887.8|446
1753363200000|2025-07-24 13:20:00|3892.2|3889.2|3895.3|3892.3|3897.7|3894.7|3891.6|3888.6|405
1753363500000|2025-07-24 13:25:00|3894.9|3891.9|3894.2|3891.2|3899.3|3896.3|3889.3|3886.3|368
1753363800000|2025-07-24 13:30:00|3893.9|3890.9|3889.3|3886.3|3894.8|3891.8|3882|3879|892
1753364100000|2025-07-24 13:35:00|3890.1|3887.1|3893.2|3890.2|3893.2|3890.2|3885|3882|839
1753364400000|2025-07-24 13:40:00|3894.1|3891.1|3900.4|3897.4|3903.2|3898|3893.3|3890.3|595
1753364700000|2025-07-24 13:45:00|3903.1|3894.1|3909.2|3906.2|3909.8|3906.8|3898|3892|696
1753365000000|2025-07-24 13:50:00|3909|3906|3906|3903|3909.3|3906.3|3902.6|3899.6|755
1753365300000|2025-07-24 13:55:00|3906.1|3903.1|3906.7|3903.7|3907.7|3904.7|3900.5|3897.7|629
1753365600000|2025-07-24 14:00:00|3906.3|3903.3|3904.1|3901.1|3908.5|3905.5|3902.6|3899.9|583
1753365900000|2025-07-24 14:05:00|3904.4|3901.4|3906.8|3903.8|3909.4|3906.5|3902.2|3899.5|421
1753366200000|2025-07-24 14:10:00|3906.5|3903.5|3908.6|3905.6|3908.8|3905.8|3904.1|3901.1|376
1753366500000|2025-07-24 14:15:00|3908.8|3905.8|3909.6|3906.6|3912.1|3909.1|3906.5|3903.5|363
1753366800000|2025-07-24 14:20:00|3910.1|3907.1|3909.8|3906.8|3912.4|3909.4|3908.5|3905.5|469
1753367100000|2025-07-24 14:25:00|3909.6|3906.6|3911.1|3908.1|3911.6|3908.6|3908.1|3905.4|391
1753367400000|2025-07-24 14:30:00|3910.3|3907.3|3911.3|3908.3|3914|3911|3909.6|3906.6|295
1753367700000|2025-07-24 14:35:00|3911.5|3908.5|3911.6|3908.6|3912.6|3909.6|3908.9|3905.9|279
1753368000000|2025-07-24 14:40:00|3911.9|3908.9|3910.1|3907.1|3913.2|3910.2|3907.1|3904.6|344
1753368300000|2025-07-24 14:45:00|3910.4|3907.4|3907|3904|3910.6|3907.7|3905.4|3902.4|331
1753368600000|2025-07-24 14:50:00|3906.9|3903.9|3906.3|3903.3|3909|3906|3904.5|3901.5|382
1753368900000|2025-07-24 14:55:00|3906.4|3903.4|3903.7|3900.7|3906.4|3903.4|3901.9|3898.9|315
1753369200000|2025-07-24 15:00:00|3903.8|3900.8|3902.1|3899.1|3904.6|3901.6|3899.9|3896.9|338
1753369500000|2025-07-24 15:05:00|3902.3|3899.3|3902.8|3899.8|3906.5|3903.5|3902|3899|291
1753369800000|2025-07-24 15:10:00|3903.1|3900.1|3900.2|3897.2|3903.7|3900.9|3899|3896.7|209
1753370100000|2025-07-24 15:15:00|3900.1|3897.1|3905.5|3902.5|3905.6|3902.6|3898.9|3896.1|244
1753370400000|2025-07-24 15:20:00|3905.1|3902.1|3906.7|3903.7|3908.3|3905.3|3902.9|3899.9|285
1753370700000|2025-07-24 15:25:00|3906.5|3903.5|3906.1|3904.1|3907.4|3904.4|3903.4|3901.4|281
1753371000000|2025-07-24 15:30:00|3906.9|3904.9|3907.3|3904.3|3908.1|3905.2|3905.7|3903.3|339
1753371300000|2025-07-24 15:35:00|3907.6|3904.6|3905.6|3902.6|3907.9|3904.9|3904.5|3901.5|281
1753371600000|2025-07-24 15:40:00|3905.3|3902.3|3904.3|3901.3|3907.4|3904.7|3903.3|3900.3|224
1753371900000|2025-07-24 15:45:00|3905.1|3902.1|3902.3|3899.3|3905.1|3902.1|3902.2|3899.2|286
1753372200000|2025-07-24 15:50:00|3902.4|3899.4|3903.2|3900.2|3903.9|3900.9|3899.6|3896.9|324
1753372500000|2025-07-24 15:55:00|3903.5|3900.5|3902.2|3900.2|3904.4|3901.4|3902.1|3899.5|233
1753372800000|2025-07-24 16:00:00|3902.1|3900.1|3904.4|3901.4|3904.9|3901.9|3902|3899.1|227
1753373100000|2025-07-24 16:05:00|3904.3|3901.3|3903.4|3900.4|3904.3|3901.5|3901.2|3898.8|202
1753373400000|2025-07-24 16:10:00|3903.5|3900.5|3903.6|3900.6|3904|3901.8|3901.7|3899.1|249
1753373700000|2025-07-24 16:15:00|3903.7|3900.7|3904.1|3901.1|3904.5|3902.5|3902.9|3900.1|220
1753374000000|2025-07-24 16:20:00|3904|3901|3904.1|3902.1|3905|3902.7|3902.8|3900.1|196
1753374300000|2025-07-24 16:25:00|3903.8|3901.8|3902.8|3900.8|3904|3902|3901.8|3898.8|192
1753374600000|2025-07-24 16:30:00|3902.7|3900.7|3902.1|3899.1|3903.5|3900.9|3899.7|3896.7|231
1753374900000|2025-07-24 16:35:00|3902.2|3899.2|3902|3900|3902.8|3900.2|3901.5|3898.5|214
1753375200000|2025-07-24 16:40:00|3903.3|3900.3|3902.4|3899.4|3903.6|3900.6|3901.5|3898.8|148
1753375500000|2025-07-24 16:45:00|3902.5|3899.5|3898|3896|3902.8|3899.8|3897.6|3895.2|231
1753375800000|2025-07-24 16:50:00|3897.9|3895.9|3896.4|3893.4|3898.9|3896.2|3895.8|3892.8|306
1753376100000|2025-07-24 16:55:00|3896.3|3893.3|3894.7|3891.7|3897.5|3895.4|3893.8|3891.4|206
1753376400000|2025-07-24 17:00:00|3894.4|3891.4|3894.3|3892.3|3895.7|3893.5|3891.3|3888.9|229
1753376700000|2025-07-24 17:05:00|3894.1|3892.1|3899.1|3896.1|3899.1|3896.4|3893.9|3890.9|241
1753377000000|2025-07-24 17:10:00|3899.3|3896.3|3901.1|3898.1|3902|3900|3898.5|3896.2|211
1753377300000|2025-07-24 17:15:00|3901|3898|3898.5|3896.5|3901.2|3898.2|3898.3|3895.7|209
1753377600000|2025-07-24 17:20:00|3898.6|3896.6|3902.7|3900.7|3903.3|3901.2|3898.6|3896.3|272
1753377900000|2025-07-24 17:25:00|3902.6|3900.6|3906.5|3903.5|3906.7|3903.7|3901.7|3898.7|192
1753378200000|2025-07-24 17:30:00|3906.4|3903.4|3906.8|3903.8|3907|3904|3905|3902|138
1753378500000|2025-07-24 17:35:00|3907|3904|3906.7|3903.7|3907.2|3904.2|3905.2|3902.4|139
1753378800000|2025-07-24 17:40:00|3906.8|3903.8|3906.8|3903.8|3907.4|3904.4|3905.6|3902.6|118
1753379100000|2025-07-24 17:45:00|3907.5|3904.5|3905.8|3902.8|3907.7|3904.7|3905.1|3902.8|129
1753379400000|2025-07-24 17:50:00|3905.9|3902.9|3904.8|3901.8|3906|3903.6|3904.2|3901.2|145
1753379700000|2025-07-24 17:55:00|3904.9|3901.9|3903.8|3901.8|3904.9|3901.9|3903.2|3900.7|122
1753380000000|2025-07-24 18:00:00|3903.9|3901.9|3904.6|3901.6|3905.5|3902.7|3903|3900.4|143
1753380300000|2025-07-24 18:05:00|3904.3|3901.3|3906|3903|3907|3904|3902.9|3900.5|124
1753380600000|2025-07-24 18:10:00|3906.2|3903.2|3906|3903|3906.6|3903.6|3904|3901|114
1753380900000|2025-07-24 18:15:00|3906.1|3903.1|3907|3904|3908.1|3905.1|3906.1|3903.1|82
1753381200000|2025-07-24 18:20:00|3907.1|3904.1|3907.8|3904.8|3909.2|3906.2|3906.5|3904.1|102
1753381500000|2025-07-24 18:25:00|3908|3905|3908.5|3905.5|3908.9|3906.5|3907.4|3904.5|124
1753381800000|2025-07-24 18:30:00|3908.6|3905.6|3910.1|3908.1|3911.9|3909.2|3908.6|3905.6|162
1753382100000|2025-07-24 18:35:00|3910.2|3908.2|3910.3|3908.3|3910.6|3908.6|3909.2|3907.2|160
1753382400000|2025-07-24 18:40:00|3910.1|3908.1|3909.8|3907.8|3911.7|3909.1|3909.5|3907.5|148
1753382700000|2025-07-24 18:45:00|3910|3908|3911.2|3909.2|3912.2|3909.4|3909.6|3907.6|146
1753383000000|2025-07-24 18:50:00|3910.9|3908.9|3907.9|3905.9|3910.9|3908.9|3907.8|3905.8|115
1753383300000|2025-07-24 18:55:00|3907.8|3905.8|3909.9|3906.9|3910.3|3907.6|3907.7|3905.6|148
1753383600000|2025-07-24 19:00:00|3909.8|3906.8|3911|3909|3911.2|3909.2|3908.8|3906.2|97
1753383900000|2025-07-24 19:05:00|3910.8|3908.8|3910.5|3908.5|3912.2|3909.8|3910|3907.6|74
1753384200000|2025-07-24 19:10:00|3910.6|3908.6|3913.1|3911.1|3913.9|3911.4|3910.2|3908.1|88
1753384500000|2025-07-24 19:15:00|3913|3911|3914.1|3911.1|3914.5|3911.7|3912.3|3910.1|107
1753384800000|2025-07-24 19:20:00|3914.3|3911.3|3913.7|3911.7|3914.5|3912.5|3913.3|3911.2|82
1753385100000|2025-07-24 19:25:00|3913.8|3911.8|3913.6|3911.6|3914.5|3912.1|3912.8|3910.8|101
1753385400000|2025-07-24 19:30:00|3914|3912|3914.5|3911.5|3915|3912.1|3913.5|3910.9|67
1753385700000|2025-07-24 19:35:00|3914.2|3911.2|3913.8|3911.8|3914.6|3911.8|3913.1|3910.8|81
1753386000000|2025-07-24 19:40:00|3913.9|3911.9|3912.3|3910.3|3913.9|3911.9|3912.1|3910.1|117
1753386300000|2025-07-24 19:45:00|3912.2|3910.2|3912|3910|3912.9|3910.9|3911.5|3909.5|84
1753386600000|2025-07-24 19:50:00|3912.2|3910.2|3910.6|3908.6|3912.6|3910.2|3910.5|3908.4|60
1753386900000|2025-07-24 19:55:00|3910.7|3908.7|3909|3906|3910.8|3908.8|3907.7|3905.7|128
1753387200000|2025-07-24 20:00:00|3908.9|3905.9|3907.5|3904.5|3909.1|3906.1|3906.5|3904|69
1753387500000|2025-07-24 20:05:00|3907.6|3904.6|3907.2|3904.2|3908.7|3905.7|3906.8|3903.8|91
1753387800000|2025-07-24 20:10:00|3907|3904|3905.9|3903.9|3907.7|3904.7|3905.8|3903.7|69
1753388100000|2025-07-24 20:15:00|3906.1|3904.1|3905.4|3903.4|3906.2|3904.2|3904.8|3902.8|79
1753388400000|2025-07-24 20:20:00|3905.2|3903.2|3904.5|3902.5|3905.9|3903.9|3904.3|3902.3|62
1753388700000|2025-07-24 20:25:00|3904.9|3902.9|3906|3904|3906.4|3904.4|3904.4|3902.4|74
1753389000000|2025-07-24 20:30:00|3906.6|3904.6|3905.6|3903.6|3907.1|3905.1|3905.2|3903.2|69
1753389300000|2025-07-24 20:35:00|3905.5|3903.5|3904.9|3902.9|3905.6|3903.6|3904.1|3902.1|87
1753389600000|2025-07-24 20:40:00|3905.1|3903.1|3904.7|3902.7|3905.9|3903.9|3904.2|3902.2|90
1753389900000|2025-07-24 20:45:00|3904.6|3902.6|3902.7|3900.7|3905|3903|3902.7|3900.7|58
1753390200000|2025-07-24 20:50:00|3902.8|3900.8|3905.6|3902.6|3905.8|3902.9|3902.8|3900.8|63
1753390500000|2025-07-24 20:55:00|3905.8|3902.8|3907.7|3904.7|3908.1|3905.1|3905.8|3902.8|101
1753394400000|2025-07-24 22:00:00|3907.2|3904.2|3909.8|3906.8|3910.2|3907.2|3906.2|3901.4|34
1753394700000|2025-07-24 22:05:00|3909.7|3906.7|3909|3906|3909.7|3906.7|3908.5|3905.5|19
1753395000000|2025-07-24 22:10:00|3908.6|3905.6|3908|3905|3909.2|3906.2|3908|3905|26
1753395300000|2025-07-24 22:15:00|3908.5|3905.5|3908|3905|3908.9|3905.9|3907.6|3904.6|20
1753395600000|2025-07-24 22:20:00|3908.5|3905.5|3909.3|3906.3|3909.5|3906.5|3908.2|3905.2|13
1753395900000|2025-07-24 22:25:00|3909.1|3906.1|3910.3|3907.3|3910.6|3907.6|3908.8|3905.8|57
1753396200000|2025-07-24 22:30:00|3910.1|3907.1|3913.6|3910.6|3913.6|3910.6|3910.1|3907.1|52
1753396500000|2025-07-24 22:35:00|3913.5|3910.5|3912.9|3909.9|3916.4|3913.4|3912.4|3909.4|67
1753396800000|2025-07-24 22:40:00|3912.6|3909.6|3912.5|3909.5|3913.4|3910.4|3911.8|3908.8|38
1753397100000|2025-07-24 22:45:00|3913|3910|3912.7|3909.7|3913|3910|3911.2|3908.2|33
1753397400000|2025-07-24 22:50:00|3913|3910|3911.6|3908.6|3913|3910|3911.1|3908.1|35
1753397700000|2025-07-24 22:55:00|3912|3909|3911.9|3908.9|3913.7|3910.7|3911.9|3908.9|44
1753398000000|2025-07-24 23:00:00|3912|3909|3911.7|3908.7|3912.2|3909.2|3911.2|3908.2|54
1753398300000|2025-07-24 23:05:00|3911.9|3908.9|3912.8|3909.8|3913.3|3910.3|3911.6|3908.6|20
1753398600000|2025-07-24 23:10:00|3913|3910|3914.5|3911.5|3914.5|3911.5|3912.8|3909.8|34
1753398900000|2025-07-24 23:15:00|3914.3|3911.3|3913.6|3910.6|3915.4|3912.4|3913.6|3910.6|47
1753399200000|2025-07-24 23:20:00|3913.4|3910.4|3913.7|3911.7|3914.6|3911.8|3913.4|3910.4|34
1753399500000|2025-07-24 23:25:00|3913.9|3911.9|3912.4|3910.4|3914.7|3911.9|3912.4|3909.9|56
1753399800000|2025-07-24 23:30:00|3912.3|3910.3|3911.8|3908.8|3913.2|3910.3|3911.7|3908.7|50
1753400100000|2025-07-24 23:35:00|3912.3|3909.3|3913.3|3910.3|3913.4|3910.4|3912.3|3909.3|28
1753400400000|2025-07-24 23:40:00|3913.6|3910.6|3913.2|3910.2|3913.8|3910.8|3912.8|3909.8|33
1753400700000|2025-07-24 23:45:00|3912.8|3909.8|3911.7|3908.7|3913.2|3910.2|3911.7|3908.7|42
1753401000000|2025-07-24 23:50:00|3912.1|3909.1|3912.1|3909.1|3912.7|3909.7|3911.6|3908.6|37
1753401300000|2025-07-24 23:55:00|3912.2|3909.2|3912.2|3909.2|3913|3910|3911.8|3908.8|45
1753401600000|2025-07-25 00:00:00|3912.1|3909.1|3910.6|3907.6|3913.2|3910.2|3910.2|3907.2|85
1753401900000|2025-07-25 00:05:00|3910.8|3907.8|3911.5|3908.5|3912.1|3909.1|3910|3907|83
1753402200000|2025-07-25 00:10:00|3911.8|3908.8|3912.9|3909.9|3913.1|3910.1|3910.9|3907.9|85
1753402500000|2025-07-25 00:15:00|3913|3910|3913.9|3910.9|3914.4|3911.4|3912.6|3909.6|80
1753402800000|2025-07-25 00:20:00|3913.6|3910.6|3913.7|3911.7|3915.7|3912.7|3912.9|3909.9|65
1753403100000|2025-07-25 00:25:00|3913.6|3911.6|3915.6|3912.6|3917.4|3914.4|3912.6|3910.5|141
1753403400000|2025-07-25 00:30:00|3915.2|3912.2|3913.8|3910.8|3915.2|3912.4|3912.7|3909.7|69
1753403700000|2025-07-25 00:35:00|3913.6|3910.6|3913.8|3910.8|3914.8|3911.8|3912.5|3909.5|50
1753404000000|2025-07-25 00:40:00|3913.7|3910.7|3913.8|3910.8|3914.1|3911.1|3912.6|3909.6|60
1753404300000|2025-07-25 00:45:00|3914.1|3911.1|3913.7|3910.7|3915.8|3912.8|3913.3|3910.3|62
1753404600000|2025-07-25 00:50:00|3913.8|3910.8|3913.3|3910.3|3915.1|3912.1|3913.1|3910.1|51
1753404900000|2025-07-25 00:55:00|3913.6|3910.6|3915.2|3912.2|3915.3|3912.5|3912.8|3909.8|69
1753405200000|2025-07-25 01:00:00|3915.4|3912.4|3913.2|3910.2|3917.8|3914.8|3909.4|3906.4|362
1753405500000|2025-07-25 01:05:00|3913.5|3910.5|3914.1|3911.1|3917|3914|3912.7|3909.7|232
1753405800000|2025-07-25 01:10:00|3914.3|3911.3|3911.7|3908.7|3916.2|3913.2|3910.7|3907.7|270
1753406100000|2025-07-25 01:15:00|3911.8|3908.8|3911.3|3908.3|3914.2|3911.2|3910.3|3907.3|229
1753406400000|2025-07-25 01:20:00|3911.2|3908.2|3911.7|3908.7|3913.6|3910.6|3910.4|3907.4|205
1753406700000|2025-07-25 01:25:00|3911.9|3908.9|3913|3910|3913.7|3910.7|3909.6|3906.6|154
1753407000000|2025-07-25 01:30:00|3912.7|3909.7|3911.8|3908.8|3913.2|3910.2|3911.4|3908.4|109
1753407300000|2025-07-25 01:35:00|3911.9|3908.9|3914.4|3911.4|3914.9|3911.9|3909.6|3906.6|137
1753407600000|2025-07-25 01:40:00|3914.2|3911.2|3913.2|3910.2|3914.6|3911.6|3912.1|3909.1|93
1753407900000|2025-07-25 01:45:00|3912.9|3909.9|3916.7|3913.7|3918|3915|3912.9|3909.9|174
1753408200000|2025-07-25 01:50:00|3916.9|3913.9|3916.9|3914.9|3918.9|3915.9|3916.3|3913.5|240
1753408500000|2025-07-25 01:55:00|3916.8|3914.8|3919.8|3916.8|3920.3|3917.3|3916.8|3914.4|313
1753408800000|2025-07-25 02:00:00|3919.2|3916.2|3917.2|3914.2|3919.5|3916.5|3914.5|3911.5|214
1753409100000|2025-07-25 02:05:00|3917.1|3914.1|3921.4|3918.4|3921.6|3918.6|3914.6|3911.6|204
1753409400000|2025-07-25 02:10:00|3921.2|3918.2|3918.3|3915.3|3921.2|3918.2|3917.5|3914.5|205
1753409700000|2025-07-25 02:15:00|3918.1|3915.1|3918.1|3915.1|3920.5|3917.5|3917.8|3914.8|132
1753410000000|2025-07-25 02:20:00|3917.9|3914.9|3917.5|3914.5|3918.4|3915.4|3916.9|3913.9|75
1753410300000|2025-07-25 02:25:00|3917.7|3914.7|3919.2|3916.2|3920|3917|3917.3|3914.3|73
1753410600000|2025-07-25 02:30:00|3919.4|3916.4|3915.6|3912.6|3920.9|3917.9|3915.3|3912.3|179
1753410900000|2025-07-25 02:35:00|3915.9|3912.9|3916.1|3913.1|3916.8|3913.8|3914.7|3911.7|153
1753411200000|2025-07-25 02:40:00|3915.9|3912.9|3915.8|3912.8|3917.9|3914.9|3915.5|3912.5|128
1753411500000|2025-07-25 02:45:00|3915.7|3912.7|3913.4|3910.4|3916.6|3913.6|3910.9|3907.9|199
1753411800000|2025-07-25 02:50:00|3913.1|3910.1|3913.2|3910.2|3913.4|3910.4|3911.8|3908.8|159
1753412100000|2025-07-25 02:55:00|3913.3|3910.3|3908.7|3905.7|3913.5|3910.5|3907.9|3904.9|208
1753412400000|2025-07-25 03:00:00|3908.4|3905.4|3911|3908|3911.5|3908.5|3905.3|3902.3|247
1753412700000|2025-07-25 03:05:00|3911.1|3908.1|3907.3|3904.3|3912|3909|3905.2|3902.2|251
1753413000000|2025-07-25 03:10:00|3907.2|3904.2|3902.4|3899.4|3908.9|3905.9|3902.4|3899.4|234
1753413300000|2025-07-25 03:15:00|3902|3899|3904|3901|3905.5|3902.5|3900.1|3897.1|272
1753413600000|2025-07-25 03:20:00|3903.9|3900.9|3904.7|3901.7|3904.7|3901.7|3901.3|3898.3|205
1753413900000|2025-07-25 03:25:00|3904.4|3901.4|3904.4|3901.4|3905.3|3902.3|3902.3|3899.3|243
1753414200000|2025-07-25 03:30:00|3904.2|3901.2|3902.6|3899.6|3905.4|3902.4|3902.6|3899.6|146
1753414500000|2025-07-25 03:35:00|3902.9|3899.9|3902.3|3899.3|3904|3901|3901.6|3898.6|102
1753414800000|2025-07-25 03:40:00|3902.1|3899.1|3905.5|3902.5|3906.3|3903.3|3901.9|3898.9|104
1753415100000|2025-07-25 03:45:00|3905.7|3902.7|3905.3|3902.3|3906.5|3903.5|3904.9|3901.9|62
1753415400000|2025-07-25 03:50:00|3905|3902|3904.1|3901.1|3905.1|3902.1|3903.4|3900.4|88
1753415700000|2025-07-25 03:55:00|3904|3901|3903.4|3900.4|3904.7|3901.7|3902.3|3899.3|57
1753416000000|2025-07-25 04:00:00|3903.3|3900.3|3905.9|3902.9|3906.3|3903.3|3903.3|3900.3|127
1753416300000|2025-07-25 04:05:00|3906|3903|3905.5|3902.5|3907.3|3904.3|3904.9|3901.9|67
1753416600000|2025-07-25 04:10:00|3905.8|3902.8|3904.3|3901.3|3906.1|3903.1|3903.9|3900.9|58
1753416900000|2025-07-25 04:15:00|3904|3901|3903.9|3900.9|3904.8|3901.8|3902.9|3899.9|37
1753417200000|2025-07-25 04:20:00|3904.1|3901.1|3904.3|3901.3|3904.9|3901.9|3903.7|3900.7|61
1753417500000|2025-07-25 04:25:00|3904.4|3901.4|3902.9|3899.9|3904.9|3901.9|3902.9|3899.9|40
1753417800000|2025-07-25 04:30:00|3902.8|3899.8|3901.7|3898.7|3904.7|3901.7|3901.3|3898.3|76
1753418100000|2025-07-25 04:35:00|3901.6|3898.6|3896.1|3893.1|3901.8|3898.8|3895.3|3892.3|134
1753418400000|2025-07-25 04:40:00|3896|3893|3896.7|3893.7|3897.1|3894.1|3894.7|3891.7|140
1753418700000|2025-07-25 04:45:00|3896.9|3893.9|3899.7|3896.7|3899.7|3896.7|3896.2|3893.2|85
1753419000000|2025-07-25 04:50:00|3900.2|3897.2|3899.8|3896.8|3900.5|3897.5|3898.4|3895.4|90
1753419300000|2025-07-25 04:55:00|3900.2|3897.2|3897.1|3894.1|3900.7|3897.7|3896.7|3893.7|79
1753419600000|2025-07-25 05:00:00|3897.2|3894.2|3902.2|3899.2|3902.2|3899.2|3897|3894|81
1753419900000|2025-07-25 05:05:00|3901.6|3898.6|3903|3900|3904.6|3901.6|3901.1|3898.1|81
1753420200000|2025-07-25 05:10:00|3902.9|3899.9|3902.8|3899.8|3903.5|3900.5|3901.7|3898.7|70
1753420500000|2025-07-25 05:15:00|3902.3|3899.3|3901.3|3898.3|3904.9|3901.9|3901|3898|102
1753420800000|2025-07-25 05:20:00|3901|3898|3900.4|3897.4|3901.9|3898.9|3900.1|3897.1|102
1753421100000|2025-07-25 05:25:00|3900.7|3897.7|3902.8|3899.8|3903.7|3900.7|3900.7|3897.7|109
1753421400000|2025-07-25 05:30:00|3902.9|3899.9|3901.4|3898.4|3903.6|3900.6|3898.7|3895.7|394
1753421700000|2025-07-25 05:35:00|3901.3|3898.3|3901.3|3898.3|3903.1|3900.1|3898.8|3895.8|331
1753422000000|2025-07-25 05:40:00|3901.4|3898.4|3903.2|3900.2|3903.4|3900.4|3900.4|3897.4|324
1753422300000|2025-07-25 05:45:00|3903.3|3900.3|3906.1|3903.1|3906.6|3903.6|3901.3|3898.3|330
1753422600000|2025-07-25 05:50:00|3905.7|3902.7|3901.2|3898.2|3905.8|3902.8|3900.3|3897.3|262
1753422900000|2025-07-25 05:55:00|3901.1|3898.1|3901|3898|3903.1|3900.1|3899.5|3896.5|287
1753423200000|2025-07-25 06:00:00|3900.4|3897.4|3904.6|3901.6|3906.1|3903.1|3898|3895|236
1753423500000|2025-07-25 06:05:00|3904.8|3901.8|3903.6|3900.6|3908.3|3905.3|3903.6|3900.6|262
1753423800000|2025-07-25 06:10:00|3903.3|3900.3|3900.2|3897.2|3903.3|3900.3|3899.4|3896.4|261
1753424100000|2025-07-25 06:15:00|3900|3897|3901.6|3898.6|3904.9|3901.9|3899.7|3896.7|275
1753424400000|2025-07-25 06:20:00|3901.5|3898.5|3900.5|3897.5|3902.3|3899.3|3898|3895|317
1753424700000|2025-07-25 06:25:00|3899.4|3896.4|3899.9|3896.9|3900.3|3897.3|3895.9|3892.9|247
1753425000000|2025-07-25 06:30:00|3899.1|3896.1|3901|3898|3902.6|3899.6|3899|3896|145
1753425300000|2025-07-25 06:35:00|3900.6|3897.6|3902.4|3899.4|3903|3900|3898.3|3895.3|239
1753425600000|2025-07-25 06:40:00|3902.8|3899.8|3905.5|3902.5|3906.7|3903.7|3902.1|3899.1|229
1753425900000|2025-07-25 06:45:00|3905.7|3902.7|3911.4|3908.4|3911.6|3908.6|3905.2|3902.2|289
1753426200000|2025-07-25 06:50:00|3911|3908|3911.7|3908.7|3912|3909|3909|3906|162
1753426500000|2025-07-25 06:55:00|3911.5|3908.5|3910.6|3907.6|3912.6|3909.6|3910.2|3907.2|147
1753426800000|2025-07-25 07:00:00|3910.3|3907.3|3907.8|3904.8|3911.9|3908.9|3907.2|3904.2|176
1753427100000|2025-07-25 07:05:00|3908.8|3905.8|3908|3905|3910.1|3907.1|3906.4|3903.4|197
1753427400000|2025-07-25 07:10:00|3907.8|3904.8|3911.1|3908.1|3911.5|3908.5|3907.5|3904.5|185
1753427700000|2025-07-25 07:15:00|3911.3|3908.3|3911.1|3908.1|3914|3911|3909.1|3906.1|248
1753428000000|2025-07-25 07:20:00|3911.3|3908.3|3913.7|3910.7|3914.6|3911.6|3911.2|3908.2|228
1753428300000|2025-07-25 07:25:00|3913.6|3910.6|3915|3912|3915.6|3912.6|3912.8|3909.8|172
1753428600000|2025-07-25 07:30:00|3914.6|3911.6|3914|3911|3914.9|3911.9|3911.9|3908.9|157
1753428900000|2025-07-25 07:35:00|3914.1|3911.1|3909.7|3906.7|3915|3912|3909.4|3906.4|128
1753429200000|2025-07-25 07:40:00|3909.6|3906.6|3907.8|3904.8|3910.2|3907.2|3907.3|3904.3|114
1753429500000|2025-07-25 07:45:00|3907.7|3904.7|3908|3905|3908|3905|3904.5|3901.5|114
1753429800000|2025-07-25 07:50:00|3907.5|3904.5|3905|3902|3907.7|3904.7|3904.6|3901.6|142
1753430100000|2025-07-25 07:55:00|3905.7|3902.7|3904.4|3901.4|3906.3|3903.3|3902.7|3899.7|126
1753430400000|2025-07-25 08:00:00|3904.6|3901.6|3904.3|3901.3|3908.2|3905.2|3903.4|3900.4|164
1753430700000|2025-07-25 08:05:00|3904.5|3901.5|3901.2|3898.2|3905.1|3902.1|3900.8|3897.8|207
1753431000000|2025-07-25 08:10:00|3901.1|3898.1|3901.3|3898.3|3903.6|3900.6|3900.2|3897.2|204
1753431300000|2025-07-25 08:15:00|3901.2|3898.2|3894.8|3891.8|3901.2|3898.2|3894|3891|196
1753431600000|2025-07-25 08:20:00|3894.7|3891.7|3892|3889|3894.7|3891.7|3888.2|3885.2|210
1753431900000|2025-07-25 08:25:00|3891.9|3888.9|3889.3|3886.3|3892|3889|3888.5|3885.5|199
1753432200000|2025-07-25 08:30:00|3889.4|3886.4|3895.2|3892.2|3896|3893|3889.3|3886.3|143
1753432500000|2025-07-25 08:35:00|3895.1|3892.1|3896.1|3893.1|3896.2|3893.2|3892|3889|129
1753432800000|2025-07-25 08:40:00|3895.8|3892.8|3894.3|3891.3|3897.4|3894.4|3894|3891|96
1753433100000|2025-07-25 08:45:00|3894.6|3891.6|3893.7|3890.7|3895.2|3892.2|3893.3|3890.3|86
1753433400000|2025-07-25 08:50:00|3894.1|3891.1|3887|3884|3894.1|3891.1|3886.6|3883.6|176
1753433700000|2025-07-25 08:55:00|3886.9|3883.9|3887.2|3884.2|3887.6|3884.6|3884.6|3881.6|126
1753434000000|2025-07-25 09:00:00|3887.3|3884.3|3890.6|3887.6|3891.1|3888.1|3887|3884|107
1753434300000|2025-07-25 09:05:00|3890.4|3887.4|3886.1|3884.1|3892.5|3889.5|3886.1|3884.1|139
1753434600000|2025-07-25 09:10:00|3885.8|3883.8|3884.7|3881.7|3886.4|3883.9|3883.9|3881.3|170
1753434900000|2025-07-25 09:15:00|3885.2|3882.2|3885.6|3882.6|3885.9|3882.9|3884|3881|83
1753435200000|2025-07-25 09:20:00|3885|3882|3883.4|3880.4|3886.1|3883.1|3882.2|3879.2|133
1753435500000|2025-07-25 09:25:00|3883.3|3880.3|3883.6|3880.6|3884.5|3881.5|3882.8|3879.8|105
1753435800000|2025-07-25 09:30:00|3883.3|3880.3|3885.4|3882.4|3886.5|3883.5|3882.6|3879.6|117
1753436100000|2025-07-25 09:35:00|3885.3|3882.3|3884.9|3881.9|3887.4|3884.4|3884.6|3881.6|135
1753436400000|2025-07-25 09:40:00|3885|3882|3886.9|3883.9|3887.2|3884.2|3884.7|3881.7|108
1753436700000|2025-07-25 09:45:00|3887.4|3884.4|3886.1|3883.1|3888|3885|3885.8|3882.8|95
1753437000000|2025-07-25 09:50:00|3885.9|3882.9|3882.7|3879.7|3885.9|3882.9|3882|3879|91
1753437300000|2025-07-25 09:55:00|3882.8|3879.8|3881.9|3878.9|3882.9|3879.9|3881.4|3878.4|112
1753437600000|2025-07-25 10:00:00|3881.4|3878.4|3882.6|3879.6|3882.7|3879.7|3881.1|3878.1|114
1753437900000|2025-07-25 10:05:00|3882.5|3879.5|3882.4|3879.4|3882.7|3879.7|3881.3|3878.3|74
1753438200000|2025-07-25 10:10:00|3882.5|3879.5|3880.4|3877.4|3882.5|3879.5|3880|3877|63
1753438500000|2025-07-25 10:15:00|3880.1|3877.1|3875.4|3872.4|3880.3|3877.3|3875.2|3872.2|127
1753438800000|2025-07-25 10:20:00|3875.2|3872.2|3875.3|3872.3|3877|3874|3874.8|3871.8|167
1753439100000|2025-07-25 10:25:00|3875.5|3872.5|3876|3873|3878.6|3875.6|3875|3872|146
1753439400000|2025-07-25 10:30:00|3875.9|3872.9|3876.4|3873.4|3876.7|3873.7|3874.4|3871.4|202
1753439700000|2025-07-25 10:35:00|3876|3873|3875.5|3872.5|3877.1|3874.1|3874.6|3871.8|162
1753440000000|2025-07-25 10:40:00|3875.3|3872.3|3871.9|3868.9|3875.6|3872.6|3871.1|3868.9|146
1753440300000|2025-07-25 10:45:00|3872|3869|3872.8|3869.8|3874.6|3871.6|3869.9|3866.9|131
1753440600000|2025-07-25 10:50:00|3873.1|3870.1|3877|3874|3877.4|3874.4|3873.1|3870.1|194
1753440900000|2025-07-25 10:55:00|3876.9|3873.9|3875.4|3872.4|3877.7|3874.7|3873.2|3870.2|143
1753441200000|2025-07-25 11:00:00|3875.9|3872.9|3873.8|3870.8|3876.9|3873.9|3871.6|3868.6|134
1753441500000|2025-07-25 11:05:00|3874.1|3871.1|3872.8|3869.8|3874.3|3871.3|3869.9|3866.9|121
1753441800000|2025-07-25 11:10:00|3872.7|3869.7|3868.7|3865.7|3874.3|3871.3|3868.6|3865.6|82
1753442100000|2025-07-25 11:15:00|3868.9|3865.9|3870.6|3867.6|3871.4|3868.4|3864.9|3861.9|221
1753442400000|2025-07-25 11:20:00|3871.3|3868.3|3872.2|3869.2|3874.2|3871.2|3871.3|3868.3|136
1753442700000|2025-07-25 11:25:00|3872.5|3869.5|3868|3865|3872.6|3869.6|3867.6|3864.6|129
1753443000000|2025-07-25 11:30:00|3868.1|3865.1|3872.9|3869.9|3875.4|3872.4|3866.8|3863.8|330
1753443300000|2025-07-25 11:35:00|3873|3870|3872|3869|3873.6|3870.6|3869.8|3866.8|130
1753443600000|2025-07-25 11:40:00|3871.9|3868.9|3869.7|3866.7|3872|3869|3868.3|3865.3|180
1753443900000|2025-07-25 11:45:00|3870.2|3867.2|3877.2|3874.2|3877.6|3874.6|3869.7|3866.7|156
1753444200000|2025-07-25 11:50:00|3877.4|3874.4|3876.2|3873.2|3880|3877|3875.8|3872.8|203
1753444500000|2025-07-25 11:55:00|3876.4|3873.4|3878.1|3875.1|3878.7|3875.7|3875.6|3872.6|176
1753444800000|2025-07-25 12:00:00|3878.6|3875.6|3882.4|3879.4|3883.3|3880.3|3876.2|3873.2|313
1753445100000|2025-07-25 12:05:00|3881.8|3878.8|3884.2|3881.2|3885.2|3882.2|3880|3877|203
1753445400000|2025-07-25 12:10:00|3884.4|3881.4|3881|3878|3886.7|3883.7|3879.4|3876.4|280
1753445700000|2025-07-25 12:15:00|3881.1|3878.1|3884.2|3881.2|3886.3|3883.3|3880.7|3877.7|222
1753446000000|2025-07-25 12:20:00|3884.1|3881.1|3877.7|3874.7|3884.3|3881.3|3877.7|3874.7|227
1753446300000|2025-07-25 12:25:00|3878|3875|3878.6|3875.6|3881|3877.9|3876.7|3873.7|325
1753446600000|2025-07-25 12:30:00|3879.9|3874.6|3881.6|3878.6|3883.2|3878.6|3877.6|3870.8|253
1753446900000|2025-07-25 12:35:00|3882|3879|3883.5|3880.5|3884.8|3881.8|3882|3879|262
1753447200000|2025-07-25 12:40:00|3882.4|3879.4|3885.9|3882.9|3885.9|3882.9|3880.7|3877.7|353
1753447500000|2025-07-25 12:45:00|3885.8|3882.8|3884.2|3881.2|3888.4|3885.4|3884|3881|289
1753447800000|2025-07-25 12:50:00|3884.1|3881.1|3886.2|3883.2|3886.8|3883.8|3882.8|3879.8|272
1753448100000|2025-07-25 12:55:00|3886.3|3883.3|3887.4|3884.4|3888.3|3885.3|3884.7|3881.7|315
1753448400000|2025-07-25 13:00:00|3887|3884|3885.6|3882.6|3888.7|3885.8|3883.1|3880.1|535
1753448700000|2025-07-25 13:05:00|3885.1|3882.1|3883.3|3880.3|3887.9|3884.9|3879.2|3876.2|713
1753449000000|2025-07-25 13:10:00|3883.6|3880.6|3882|3879|3883.6|3880.6|3878.8|3875.8|449
1753449300000|2025-07-25 13:15:00|3881.8|3878.8|3887|3884|3887|3884|3880.4|3877.4|455
1753449600000|2025-07-25 13:20:00|3886.7|3883.7|3881.3|3878.3|3887.6|3884.6|3879.4|3876.4|459
1753449900000|2025-07-25 13:25:00|3881|3878|3884.8|3881.8|3887|3884|3880.1|3877.1|306
1753450200000|2025-07-25 13:30:00|3885|3882|3894.3|3891.3|3897.6|3894.6|3885|3882|612
1753450500000|2025-07-25 13:35:00|3894.2|3891.2|3888.9|3885.9|3895.6|3892.6|3888.3|3885.9|698
1753450800000|2025-07-25 13:40:00|3889.2|3886.2|3883.5|3880.5|3889.9|3886.9|3881|3878|566
1753451100000|2025-07-25 13:45:00|3883.4|3880.4|3894.7|3891.7|3896.3|3893.4|3883.4|3880.4|481
1753451400000|2025-07-25 13:50:00|3895|3892|3890.5|3887.5|3896.1|3893.1|3889.5|3886.5|544
1753451700000|2025-07-25 13:55:00|3890.6|3887.6|3883.1|3880.1|3891|3888|3881.7|3879.1|643
1753452000000|2025-07-25 14:00:00|3883.2|3880.2|3886.6|3883.6|3890.7|3887.7|3883.2|3880.2|641
1753452300000|2025-07-25 14:05:00|3886.5|3883.5|3881.3|3878.3|3888.2|3885.4|3879.9|3877.7|361
1753452600000|2025-07-25 14:10:00|3881.4|3878.4|3870.7|3867.7|3881.7|3878.7|3868.9|3866.5|492
1753452900000|2025-07-25 14:15:00|3870.6|3867.6|3863|3860|3871.5|3868.7|3859.3|3856.3|996
1753453200000|2025-07-25 14:20:00|3863.1|3860.1|3872.7|3869.7|3873.1|3870.1|3863.1|3860.1|818
1753453500000|2025-07-25 14:25:00|3872.5|3869.5|3873.5|3870.5|3875.8|3872.8|3871.6|3868.6|685
1753453800000|2025-07-25 14:30:00|3873.2|3870.2|3863.5|3861.5|3876|3873|3863.5|3861.4|690
1753454100000|2025-07-25 14:35:00|3864.4|3861.4|3862.2|3859.2|3868.7|3865.7|3861.7|3859|696
1753454400000|2025-07-25 14:40:00|3862.1|3859.1|3865.4|3862.4|3867.9|3864.9|3860.8|3857.8|729
1753454700000|2025-07-25 14:45:00|3865.7|3862.7|3857.5|3854.5|3867.6|3864.6|3857.3|3854.3|601
1753455000000|2025-07-25 14:50:00|3857.2|3854.2|3849.3|3846.3|3859.8|3856.8|3849.1|3846.1|655
1753455300000|2025-07-25 14:55:00|3849.6|3846.6|3840.6|3837.6|3849.9|3846.9|3836.3|3833.5|1049
1753455600000|2025-07-25 15:00:00|3840.3|3837.3|3838.1|3835.1|3844.9|3842.7|3834.7|3831.7|870
1753455900000|2025-07-25 15:05:00|3838.3|3835.3|3837.7|3834.7|3839.1|3836.1|3828.8|3826.6|765
1753456200000|2025-07-25 15:10:00|3837|3834|3831.8|3828.8|3837.7|3834.7|3827.5|3824.5|751
1753456500000|2025-07-25 15:15:00|3831.6|3828.6|3827.2|3824.2|3837.9|3835|3825.5|3822.9|699
1753456800000|2025-07-25 15:20:00|3827|3824|3827.3|3824.3|3830.3|3827.9|3823.9|3820.9|679
1753457100000|2025-07-25 15:25:00|3827.6|3824.6|3823.8|3820.8|3832.4|3829.5|3822|3819|613
1753457400000|2025-07-25 15:30:00|3823.4|3820.4|3814.7|3811.7|3823.5|3820.5|3811.2|3808.2|810
1753457700000|2025-07-25 15:35:00|3814.5|3811.5|3812.4|3809.4|3818.8|3815.9|3811.1|3808.1|587
1753458000000|2025-07-25 15:40:00|3811.3|3808.3|3798|3795|3812.4|3809.4|3796.4|3794.1|935
1753458300000|2025-07-25 15:45:00|3797.9|3794.9|3810|3807|3810.7|3807.7|3797.3|3794.3|676
1753458600000|2025-07-25 15:50:00|3809.8|3806.8|3813.5|3810.5|3814.9|3811.9|3808.9|3805.9|518
1753458900000|2025-07-25 15:55:00|3813.7|3810.7|3807.3|3804.3|3814.6|3811.6|3806.5|3803.5|422
1753459200000|2025-07-25 16:00:00|3806.4|3803.4|3810.9|3807.9|3811.7|3809.3|3805.2|3802.2|381
1753459500000|2025-07-25 16:05:00|3810.4|3807.4|3809.3|3806.3|3810.6|3807.6|3805.8|3802.8|349
1753459800000|2025-07-25 16:10:00|3809.4|3806.4|3811.7|3809.7|3812.4|3810.1|3806.7|3803.7|324
1753460100000|2025-07-25 16:15:00|3811.6|3808.6|3815|3812|3816.7|3814.5|3811.4|3808.4|327
1753460400000|2025-07-25 16:20:00|3814.7|3811.7|3813.7|3810.7|3815.1|3813|3812.1|3809.1|362
1753460700000|2025-07-25 16:25:00|3813.9|3810.9|3812.4|3809.4|3817.5|3814.5|3811.7|3808.7|379
1753461000000|2025-07-25 16:30:00|3812.3|3809.3|3810.6|3807.6|3814|3811|3809.2|3806.7|357
1753461300000|2025-07-25 16:35:00|3810.9|3807.9|3811.2|3808.2|3812.9|3810.1|3809.1|3806.1|281
1753461600000|2025-07-25 16:40:00|3811.3|3808.3|3814.7|3811.7|3815.8|3812.8|3809.8|3807.4|325
1753461900000|2025-07-25 16:45:00|3814.8|3811.8|3816.9|3813.9|3817.7|3814.8|3813.5|3810.5|328
1753462200000|2025-07-25 16:50:00|3817|3814|3816.8|3814.8|3819|3816|3816.4|3813.4|222
1753462500000|2025-07-25 16:55:00|3816.7|3814.7|3817.8|3814.8|3819.3|3816.3|3816.3|3813.3|209
1753462800000|2025-07-25 17:00:00|3818.2|3815.2|3819|3817|3821|3818|3818.1|3815.1|252
1753463100000|2025-07-25 17:05:00|3819.1|3817.1|3820.7|3817.7|3822.2|3819.2|3819|3816.3|245
1753463400000|2025-07-25 17:10:00|3821.1|3818.1|3818.4|3815.4|3822.1|3819.1|3818.1|3815.1|212
1753463700000|2025-07-25 17:15:00|3818.6|3815.6|3820.5|3817.5|3821|3818|3818.6|3815.6|181
1753464000000|2025-07-25 17:20:00|3820.4|3817.4|3820.8|3817.8|3822.5|3819.6|3820.2|3817.4|299
1753464300000|2025-07-25 17:25:00|3820.3|3817.3|3822.6|3819.6|3823.6|3820.6|3820.3|3817.3|281
1753464600000|2025-07-25 17:30:00|3823|3820|3819.1|3817.1|3823.2|3820.2|3819|3817|205
1753464900000|2025-07-25 17:35:00|3819.7|3817.7|3819.1|3817.1|3822|3819.3|3818.7|3815.7|173
1753465200000|2025-07-25 17:40:00|3819|3817|3823.1|3820.1|3823.6|3820.6|3818.9|3816.4|168
1753465500000|2025-07-25 17:45:00|3823.2|3820.2|3822.6|3819.6|3824.1|3821.1|3822.3|3819.3|134
1753465800000|2025-07-25 17:50:00|3822.9|3819.9|3822.8|3819.8|3823.7|3820.8|3822.3|3819.3|162
1753466100000|2025-07-25 17:55:00|3822.5|3819.5|3823.4|3820.4|3825.1|3822.1|3822.4|3819.4|143
1753466400000|2025-07-25 18:00:00|3823.5|3820.5|3823.4|3820.4|3824.1|3821.3|3821.5|3819.2|202
1753466700000|2025-07-25 18:05:00|3823.5|3820.5|3825.3|3822.3|3826.1|3823.1|3822.9|3819.9|157
1753467000000|2025-07-25 18:10:00|3825.2|3822.2|3825.6|3823.6|3825.8|3823.6|3824|3821.5|139
1753467300000|2025-07-25 18:15:00|3825.5|3822.6|3824.9|3822.9|3825.8|3823.8|3824.3|3822.3|124
1753467600000|2025-07-25 18:20:00|3825|3823|3825.5|3823.5|3825.9|3823.8|3824.7|3822.7|84
1753467900000|2025-07-25 18:25:00|3825.6|3823.6|3824.6|3822.6|3826|3823.9|3823.5|3821.5|131
1753468200000|2025-07-25 18:30:00|3824.8|3822.8|3825.4|3823.4|3826.4|3823.9|3824.6|3822.6|59
1753468500000|2025-07-25 18:35:00|3825.2|3823.2|3825.4|3823.4|3826.1|3824.1|3825.2|3823.2|39
1753468800000|2025-07-25 18:40:00|3825.6|3823.6|3826.9|3824.9|3827.3|3825.3|3825.4|3823.4|78
1753469100000|2025-07-25 18:45:00|3827.4|3825.4|3827.1|3825.1|3828.4|3826.2|3826.5|3824.5|91
1753469400000|2025-07-25 18:50:00|3826.9|3824.9|3826.1|3824.1|3827|3825|3825.8|3823.8|72
1753469700000|2025-07-25 18:55:00|3826|3824|3825.5|3823.5|3826.1|3824.1|3825.1|3822.9|91
1753470000000|2025-07-25 19:00:00|3825.6|3823.6|3825.9|3823.9|3827.4|3825.4|3824.6|3822.6|107
1753470300000|2025-07-25 19:05:00|3825.8|3823.8|3825.4|3823.4|3826|3824|3824.1|3821.8|65
1753470600000|2025-07-25 19:10:00|3825.3|3823.3|3825.1|3823.1|3825.9|3823.9|3824.2|3822.2|97
1753470900000|2025-07-25 19:15:00|3825.2|3823.2|3826.6|3824.6|3827.2|3824.8|3824.1|3822.1|70
1753471200000|2025-07-25 19:20:00|3826.9|3824.9|3826.1|3824.1|3826.9|3824.9|3825.1|3822.8|86
1753471500000|2025-07-25 19:25:00|3825.8|3823.8|3824.6|3822.6|3827.4|3825|3824.1|3821.9|99
1753471800000|2025-07-25 19:30:00|3824.7|3822.7|3824.5|3822.5|3826.4|3823.5|3823.6|3821.6|159
1753472100000|2025-07-25 19:35:00|3823.3|3821.3|3822.7|3819.7|3824.2|3821.8|3822.2|3819.2|120
1753472400000|2025-07-25 19:40:00|3823|3820|3819.4|3817.4|3823.2|3821.1|3819.1|3817|50
1753472700000|2025-07-25 19:45:00|3819.6|3817.6|3818.3|3816.3|3820.1|3818.1|3817.5|3815.5|80
1753473000000|2025-07-25 19:50:00|3818.2|3816.2|3818.3|3816.3|3818.5|3816.5|3816.5|3814.5|103
1753473300000|2025-07-25 19:55:00|3818.1|3816.1|3817.6|3815.6|3818.2|3816.2|3815.1|3813.1|179
1753473600000|2025-07-25 20:00:00|3817.8|3815.8|3817.2|3815.2|3818.7|3815.8|3816.8|3813.8|93
1753473900000|2025-07-25 20:05:00|3816.8|3814.8|3818.4|3816.4|3819.4|3817.2|3816.8|3814.8|68
1753474200000|2025-07-25 20:10:00|3818.2|3816.2|3818.6|3815.6|3819.7|3817.2|3818|3815.6|64
1753474500000|2025-07-25 20:15:00|3818.7|3815.7|3818.8|3816.8|3819.1|3816.8|3817.8|3815.3|51
1753474800000|2025-07-25 20:20:00|3818.7|3816.7|3819|3816|3820|3817|3818.1|3815.6|51
1753475100000|2025-07-25 20:25:00|3819.1|3816.1|3819.9|3816.9|3820|3817.5|3818.5|3815.5|60
1753475400000|2025-07-25 20:30:00|3820|3817|3820.9|3817.9|3821|3818|3819.1|3816.1|57
1753475700000|2025-07-25 20:35:00|3820.5|3817.5|3820.3|3817.3|3821|3818|3818|3815|63
1753476000000|2025-07-25 20:40:00|3820.4|3817.4|3821.6|3818.6|3821.6|3818.6|3820|3817|45
1753476300000|2025-07-25 20:45:00|3821.4|3818.4|3819.8|3816.8|3821.5|3818.5|3819.8|3816.8|44
1753476600000|2025-07-25 20:50:00|3819.9|3816.9|3819.7|3816.7|3820.3|3817.3|3818.5|3815.5|47
1753476900000|2025-07-25 20:55:00|3819.5|3816.5|3818.4|3815.4|3819.8|3816.8|3817.6|3814.6|142
1753653600000|2025-07-27 22:00:00|3813.4|3810.4|3816.2|3814.2|3818.7|3815.7|3812.9|3809.9|178
1753653900000|2025-07-27 22:05:00|3816|3813.2|3818.5|3815.5|3819.5|3816.5|3816|3813|156
1753654200000|2025-07-27 22:10:00|3818|3815|3817|3814|3819.4|3816.4|3816.1|3813.1|96
1753654500000|2025-07-27 22:15:00|3817.3|3814.3|3816.2|3813.2|3818|3815|3815.1|3812.1|82
1753654800000|2025-07-27 22:20:00|3817|3814|3816.8|3814.8|3818|3815.3|3815|3812|49
1753655100000|2025-07-27 22:25:00|3816.6|3814.6|3815.5|3812.5|3818.5|3815.5|3815.5|3812.5|62
1753655400000|2025-07-27 22:30:00|3816.3|3813.3|3815.2|3812.2|3817.4|3814.4|3815|3812|110
1753655700000|2025-07-27 22:35:00|3814.8|3811.8|3816.8|3813.8|3816.8|3813.8|3814.7|3811.7|83
1753656000000|2025-07-27 22:40:00|3816.7|3813.7|3813.7|3810.7|3817.5|3814.5|3813.6|3810.6|120
1753656300000|2025-07-27 22:45:00|3813.8|3810.8|3811.2|3808.2|3814.8|3811.8|3811|3808|137
1753656600000|2025-07-27 22:50:00|3811.6|3808.6|3808.8|3805.8|3811.7|3808.7|3807.4|3804.4|146
1753656900000|2025-07-27 22:55:00|3808.4|3805.4|3810.6|3807.6|3812.3|3809.3|3808.4|3805.4|160
1753657200000|2025-07-27 23:00:00|3810.7|3807.7|3814.6|3811.6|3815.2|3812.2|3809.7|3806.7|127
1753657500000|2025-07-27 23:05:00|3814.7|3811.7|3819.6|3816.6|3820.6|3817.6|3814.3|3811.3|140
1753657800000|2025-07-27 23:10:00|3819.5|3816.5|3817.6|3814.6|3820.1|3817.1|3817.5|3814.5|75
1753658100000|2025-07-27 23:15:00|3817.7|3814.7|3819.5|3816.5|3820.1|3817.1|3817.6|3814.6|66
1753658400000|2025-07-27 23:20:00|3819.4|3816.4|3820.2|3817.2|3820.4|3817.4|3818.5|3815.5|66
1753658700000|2025-07-27 23:25:00|3820.5|3817.5|3819.6|3816.6|3821.5|3818.5|3819.4|3816.4|71
1753659000000|2025-07-27 23:30:00|3819.7|3816.7|3818.2|3815.2|3820.4|3817.4|3818.1|3815.1|64
1753659300000|2025-07-27 23:35:00|3818.1|3815.1|3819.6|3816.6|3819.7|3816.7|3817.3|3814.3|52
1753659600000|2025-07-27 23:40:00|3819.5|3816.5|3819.5|3816.5|3822.3|3819.3|3818.6|3815.6|63
1753659900000|2025-07-27 23:45:00|3819.1|3816.1|3818.5|3815.5|3819.1|3816.1|3816.1|3813.1|78
1753660200000|2025-07-27 23:50:00|3818.4|3815.4|3819.5|3816.5|3819.8|3816.8|3817.2|3814.2|59
1753660500000|2025-07-27 23:55:00|3819.7|3816.7|3819.8|3816.8|3820.6|3817.6|3819|3816|59
1753660800000|2025-07-28 00:00:00|3819.6|3816.6|3820.2|3817.2|3822.3|3819.3|3819.4|3816.4|105
1753661100000|2025-07-28 00:05:00|3820.1|3817.1|3818|3815|3821.3|3818.3|3817.3|3814.3|113
1753661400000|2025-07-28 00:10:00|3817.8|3814.8|3819.3|3816.3|3820.1|3817.1|3816.7|3813.7|84
1753661700000|2025-07-28 00:15:00|3819.2|3816.2|3819.3|3816.3|3821.8|3818.8|3818.8|3815.8|100
1753662000000|2025-07-28 00:20:00|3819.1|3816.1|3819.5|3816.5|3820.7|3817.7|3817.6|3814.6|102
1753662300000|2025-07-28 00:25:00|3819.6|3816.6|3819.2|3816.2|3819.6|3816.6|3816.8|3813.8|78
1753662600000|2025-07-28 00:30:00|3819.5|3816.5|3820.4|3817.4|3821.5|3818.5|3819.2|3816.2|118
1753662900000|2025-07-28 00:35:00|3820.2|3817.2|3820.7|3817.7|3821.6|3818.6|3819.8|3816.8|75
1753663200000|2025-07-28 00:40:00|3820.9|3817.9|3821.5|3818.5|3822|3819|3820.4|3817.4|108
1753663500000|2025-07-28 00:45:00|3821.2|3818.2|3824.5|3821.5|3825|3822|3820.5|3817.5|125
1753663800000|2025-07-28 00:50:00|3824.6|3821.6|3824.4|3821.4|3825.5|3822.5|3823.7|3820.7|117
1753664100000|2025-07-28 00:55:00|3824.6|3821.6|3825.2|3822.2|3825.8|3822.8|3824.1|3821.1|204
1753664400000|2025-07-28 01:00:00|3825.4|3822.4|3831.3|3828.3|3832.5|3829.5|3823.2|3820.2|453
1753664700000|2025-07-28 01:05:00|3831|3828|3828.2|3825.2|3832.8|3830.1|3827|3824.6|405
1753665000000|2025-07-28 01:10:00|3827.9|3824.9|3826.1|3823.1|3829.5|3826.5|3825.3|3822.3|236
1753665300000|2025-07-28 01:15:00|3826.4|3823.4|3827|3824|3827|3824|3823.3|3820.3|221
1753665600000|2025-07-28 01:20:00|3827.4|3824.4|3825|3822|3827.8|3824.8|3823.2|3820.2|194
1753665900000|2025-07-28 01:25:00|3825.3|3822.3|3824.2|3821.2|3825.3|3822.3|3822.3|3819.3|170
1753666200000|2025-07-28 01:30:00|3824.4|3821.4|3823|3820|3825|3822|3821.2|3818.2|198
1753666500000|2025-07-28 01:35:00|3822.7|3819.7|3821.7|3818.7|3824.2|3821.2|3820.2|3817.2|161
1753666800000|2025-07-28 01:40:00|3822|3819|3821.7|3818.7|3824.5|3821.5|3821|3818|145
1753667100000|2025-07-28 01:45:00|3821.5|3818.5|3822.7|3819.7|3823.5|3820.5|3821|3818|126
1753667400000|2025-07-28 01:50:00|3822.8|3819.8|3821.2|3818.2|3823.5|3820.5|3820.2|3817.2|205
1753667700000|2025-07-28 01:55:00|3821.5|3818.5|3821|3818|3823.9|3820.9|3820.4|3817.4|201
1753668000000|2025-07-28 02:00:00|3820.9|3817.9|3822.4|3819.4|3824.2|3821.2|3820.3|3817.3|187
1753668300000|2025-07-28 02:05:00|3822.3|3819.3|3828.9|3825.9|3829.7|3826.7|3821.8|3818.8|209
1753668600000|2025-07-28 02:10:00|3828.7|3825.7|3828.9|3825.9|3830.2|3827.2|3827.9|3824.9|153
1753668900000|2025-07-28 02:15:00|3829.2|3826.2|3828.2|3825.2|3830.2|3827.2|3826.9|3823.9|41
1753669200000|2025-07-28 02:20:00|3828.4|3825.4|3826.6|3823.6|3828.4|3825.4|3826|3823|42
1753669500000|2025-07-28 02:25:00|3826.4|3823.4|3828.6|3825.6|3829.4|3826.4|3825.5|3822.5|75
1753669800000|2025-07-28 02:30:00|3828.4|3825.4|3829.9|3826.9|3831.1|3828.1|3828.4|3825.4|210
1753670100000|2025-07-28 02:35:00|3829.7|3826.7|3828.8|3825.8|3831.8|3828.8|3828.1|3825.1|163
1753670400000|2025-07-28 02:40:00|3828.9|3825.9|3829.3|3826.3|3830.8|3827.8|3828|3825|167
1753670700000|2025-07-28 02:45:00|3829|3826|3829.1|3826.1|3830.3|3827.3|3827.8|3824.8|134
1753671000000|2025-07-28 02:50:00|3828.8|3825.8|3830.4|3827.4|3831.3|3828.3|3828.6|3825.6|98
1753671300000|2025-07-28 02:55:00|3830.6|3827.6|3829.8|3826.8|3831.3|3828.3|3828.3|3825.3|103
1753671600000|2025-07-28 03:00:00|3829.6|3826.6|3828.5|3825.5|3829.6|3826.6|3827.3|3824.3|116
1753671900000|2025-07-28 03:05:00|3828.8|3825.8|3828.3|3825.3|3830.1|3827.1|3827.8|3824.8|123
1753672200000|2025-07-28 03:10:00|3828|3825|3827.5|3824.5|3828.6|3825.6|3826|3823|90
1753672500000|2025-07-28 03:15:00|3827.8|3824.8|3826.1|3823.1|3828.5|3825.5|3825.3|3822.3|113
1753672800000|2025-07-28 03:20:00|3825.8|3822.8|3823.8|3820.8|3826.3|3823.3|3822.1|3819.1|150
1753673100000|2025-07-28 03:25:00|3823.6|3820.6|3821.6|3818.6|3823.6|3820.6|3820.4|3817.4|130
1753673400000|2025-07-28 03:30:00|3821.4|3818.4|3821|3818|3822|3819|3819.3|3816.3|80
1753673700000|2025-07-28 03:35:00|3820.6|3817.6|3823|3820|3823.8|3820.8|3820.5|3817.5|72
1753674000000|2025-07-28 03:40:00|3822.8|3819.8|3823.7|3820.7|3824|3821|3822.3|3819.3|48
1753674300000|2025-07-28 03:45:00|3823.5|3820.5|3822.9|3819.9|3824.9|3821.9|3822.9|3819.9|44
1753674600000|2025-07-28 03:50:00|3823.1|3820.1|3823.6|3820.6|3823.9|3820.9|3822.4|3819.4|39
1753674900000|2025-07-28 03:55:00|3824.1|3821.1|3825.6|3822.6|3825.8|3822.8|3823.1|3820.1|69
1753675200000|2025-07-28 04:00:00|3825.8|3822.8|3826|3823|3826.2|3823.2|3824.1|3821.1|74
1753675500000|2025-07-28 04:05:00|3826.1|3823.1|3827.9|3824.9|3828.2|3825.2|3826|3823|71
1753675800000|2025-07-28 04:10:00|3828.2|3825.2|3827.6|3824.6|3828.4|3825.4|3826.9|3823.9|60
1753676100000|2025-07-28 04:15:00|3827.9|3824.9|3825.7|3822.7|3828.4|3825.4|3825.6|3822.6|49
1753676400000|2025-07-28 04:20:00|3825.5|3822.5|3826.1|3823.1|3826.9|3824.9|3824.4|3821.4|77
1753676700000|2025-07-28 04:25:00|3826|3823|3823.6|3820.6|3826.4|3823.4|3822.8|3819.8|87
1753677000000|2025-07-28 04:30:00|3823.4|3820.4|3824.9|3821.9|3825.9|3822.9|3823.2|3820.2|69
1753677300000|2025-07-28 04:35:00|3824.8|3821.8|3823.8|3820.8|3824.9|3821.9|3823.3|3820.3|47
1753677600000|2025-07-28 04:40:00|3823.5|3820.5|3821.7|3818.7|3823.5|3820.5|3820|3817|63
1753677900000|2025-07-28 04:45:00|3822|3819|3822.8|3819.8|3823.3|3820.3|3820.6|3817.6|67
1753678200000|2025-07-28 04:50:00|3822.9|3819.9|3823.2|3820.2|3825.2|3822.2|3822|3819|60
1753678500000|2025-07-28 04:55:00|3823.5|3820.5|3821.2|3818.2|3823.9|3820.9|3820.7|3817.7|42
1753678800000|2025-07-28 05:00:00|3820.7|3817.7|3823.8|3820.8|3826.8|3823.8|3820.7|3817.7|72
1753679100000|2025-07-28 05:05:00|3823.6|3820.6|3826.3|3823.3|3826.8|3823.8|3822|3819|109
1753679400000|2025-07-28 05:10:00|3826.7|3823.7|3824.6|3821.6|3826.7|3823.7|3824.3|3821.3|70
1753679700000|2025-07-28 05:15:00|3825|3822|3824.3|3821.3|3825.6|3822.6|3823.6|3820.6|78
1753680000000|2025-07-28 05:20:00|3825|3822|3827.1|3825.1|3828.5|3826|3824.2|3821.2|74
1753680300000|2025-07-28 05:25:00|3827.3|3825.3|3827.6|3824.6|3828.4|3825.6|3826.3|3823.6|74
1753680600000|2025-07-28 05:30:00|3828.1|3825.1|3829.6|3826.6|3833.1|3830.1|3827.8|3824.8|201
1753680900000|2025-07-28 05:35:00|3829.5|3826.5|3827.5|3824.5|3830.4|3827.4|3827|3824|145
1753681200000|2025-07-28 05:40:00|3827.8|3824.8|3825.1|3822.1|3827.8|3824.8|3824.4|3821.4|168
1753681500000|2025-07-28 05:45:00|3824.7|3821.7|3829.4|3826.4|3829.7|3826.7|3824.6|3821.6|191
1753681800000|2025-07-28 05:50:00|3829.3|3826.3|3832|3829|3833.6|3830.6|3828.2|3825.2|210
1753682100000|2025-07-28 05:55:00|3831.5|3828.5|3831|3828|3832|3829|3829.5|3826.5|171
1753682400000|2025-07-28 06:00:00|3830.7|3827.7|3827|3824|3833|3830|3826.9|3823.9|314
1753682700000|2025-07-28 06:05:00|3826.9|3823.9|3830.6|3827.6|3833.3|3830.3|3826.9|3823.9|310
1753683000000|2025-07-28 06:10:00|3830.5|3827.5|3830.7|3827.7|3831.3|3828.3|3827.5|3824.5|318
1753683300000|2025-07-28 06:15:00|3830.8|3827.8|3830.8|3827.8|3831.4|3828.4|3827.3|3824.3|201
1753683600000|2025-07-28 06:20:00|3830.7|3827.7|3828.3|3825.3|3830.8|3827.8|3826.6|3823.6|247
1753683900000|2025-07-28 06:25:00|3828.8|3825.8|3829.9|3826.9|3830.4|3827.4|3827.9|3824.9|198
1753684200000|2025-07-28 06:30:00|3830.1|3827.1|3831.2|3828.2|3832.3|3830|3828.4|3825.4|211
1753684500000|2025-07-28 06:35:00|3831.5|3828.5|3831.9|3828.9|3833|3830.8|3829.1|3826.1|236
1753684800000|2025-07-28 06:40:00|3832.3|3829.3|3834.1|3831.1|3834.6|3831.6|3831.4|3828.4|166
1753685100000|2025-07-28 06:45:00|3834.3|3831.3|3832.6|3829.6|3834.5|3831.5|3831.3|3828.3|194
1753685400000|2025-07-28 06:50:00|3832.8|3829.8|3828.5|3825.5|3832.8|3829.8|3828.3|3825.3|213
1753685700000|2025-07-28 06:55:00|3828.8|3825.8|3831.8|3828.8|3833.3|3830.3|3828.6|3825.6|256
1753686000000|2025-07-28 07:00:00|3831.9|3828.9|3832.9|3829.9|3835.1|3832.1|3831.8|3828.8|189
1753686300000|2025-07-28 07:05:00|3833.1|3830.1|3832.4|3829.4|3834.6|3831.6|3830.4|3827.4|168
1753686600000|2025-07-28 07:10:00|3832.3|3829.3|3832.4|3829.4|3833.9|3830.9|3829.9|3826.9|158
1753686900000|2025-07-28 07:15:00|3832.1|3829.1|3831.8|3828.8|3832.4|3829.4|3830.7|3827.7|123
1753687200000|2025-07-28 07:20:00|3831.7|3828.7|3834|3831|3834.1|3831.3|3829.1|3826.1|164
1753687500000|2025-07-28 07:25:00|3833.7|3830.7|3828.3|3825.3|3833.8|3830.8|3828.3|3825.3|180
1753687800000|2025-07-28 07:30:00|3828.6|3825.6|3826.8|3823.8|3829.3|3826.3|3826.2|3823.2|210
1753688100000|2025-07-28 07:35:00|3826.6|3823.6|3826.1|3823.1|3829|3826|3825.3|3822.3|156
1753688400000|2025-07-28 07:40:00|3825.7|3822.7|3826.3|3823.3|3827.8|3824.8|3824.8|3821.8|158
1753688700000|2025-07-28 07:45:00|3826.6|3823.6|3825.4|3822.4|3827.4|3824.7|3825.1|3822.1|97
1753689000000|2025-07-28 07:50:00|3824.9|3821.9|3825|3822|3825.7|3822.7|3823.2|3820.3|108
1753689300000|2025-07-28 07:55:00|3825.5|3822.5|3826.4|3823.4|3827.3|3824.3|3822.8|3819.8|166
1753689600000|2025-07-28 08:00:00|3826.1|3823.1|3825.3|3822.3|3829.6|3827.2|3824.5|3821.5|126
1753689900000|2025-07-28 08:05:00|3825.1|3822.1|3827|3824|3828|3825.3|3825|3822|143
1753690200000|2025-07-28 08:10:00|3827.3|3824.3|3825.3|3822.3|3828.1|3825.1|3824.9|3821.9|108
1753690500000|2025-07-28 08:15:00|3825.8|3822.8|3823.3|3820.3|3825.8|3822.8|3821.1|3818.1|153
1753690800000|2025-07-28 08:20:00|3823.5|3820.5|3825.1|3822.1|3825.9|3822.9|3822.9|3819.9|156
1753691100000|2025-07-28 08:25:00|3825.4|3822.4|3827.9|3824.9|3828.9|3825.9|3824.9|3821.9|195
1753691400000|2025-07-28 08:30:00|3828.1|3825.1|3827.3|3824.3|3830.8|3827.8|3826.2|3823.8|174
1753691700000|2025-07-28 08:35:00|3827.6|3824.6|3826.7|3823.7|3828.2|3825.2|3825.7|3822.7|171
1753692000000|2025-07-28 08:40:00|3826.3|3823.3|3820.1|3817.1|3826.3|3824|3818.9|3816.4|241
1753692300000|2025-07-28 08:45:00|3820.2|3817.2|3817.8|3814.8|3820.2|3817.2|3816.5|3814|151
1753692600000|2025-07-28 08:50:00|3817.9|3814.9|3822.7|3819.7|3822.8|3819.9|3817.9|3814.9|169
1753692900000|2025-07-28 08:55:00|3822.9|3819.9|3822.8|3819.8|3824.1|3821.6|3822.4|3819.4|141
1753693200000|2025-07-28 09:00:00|3822.7|3819.7|3823.1|3820.1|3824.5|3821.5|3821.7|3819.2|138
1753693500000|2025-07-28 09:05:00|3823.2|3820.2|3818.6|3816.6|3823.7|3821.3|3818.6|3816.1|138
1753693800000|2025-07-28 09:10:00|3818.8|3816.8|3820|3817|3820.3|3817.3|3818.3|3815.3|125
1753694100000|2025-07-28 09:15:00|3819.8|3816.8|3820.5|3817.5|3822|3819|3819.1|3816.1|120
1753694400000|2025-07-28 09:20:00|3820.6|3817.6|3821.2|3818.2|3821.8|3818.8|3819.7|3816.7|126
1753694700000|2025-07-28 09:25:00|3820.7|3817.7|3821.4|3818.4|3821.9|3818.9|3818.3|3815.3|132
1753695000000|2025-07-28 09:30:00|3821.2|3818.2|3819.2|3816.2|3822|3819|3818.4|3815.4|144
1753695300000|2025-07-28 09:35:00|3819|3816|3815.6|3812.6|3820.3|3817.3|3814.8|3811.8|180
1753695600000|2025-07-28 09:40:00|3815.4|3812.4|3816.8|3813.8|3816.9|3813.9|3814.8|3812.3|92
1753695900000|2025-07-28 09:45:00|3816.4|3813.4|3818.4|3815.4|3820.1|3817.1|3816.4|3813.4|97
1753696200000|2025-07-28 09:50:00|3818.5|3815.5|3818.5|3816.5|3820.1|3817.2|3816.8|3813.9|85
1753696500000|2025-07-28 09:55:00|3818.6|3816.6|3818.7|3815.7|3819.9|3816.9|3818.3|3815.6|74
1753696800000|2025-07-28 10:00:00|3818.8|3815.8|3816|3813|3819.5|3816.5|3815.5|3812.5|109
1753697100000|2025-07-28 10:05:00|3816.1|3813.1|3815.2|3812.2|3816.7|3813.7|3813.8|3810.8|111
1753697400000|2025-07-28 10:10:00|3814.7|3811.7|3814.2|3812.2|3815.5|3812.5|3813.6|3810.6|94
1753697700000|2025-07-28 10:15:00|3814.3|3812.3|3813.6|3810.6|3815.3|3812.3|3812.9|3809.9|176
1753698000000|2025-07-28 10:20:00|3813.3|3810.3|3814.8|3811.8|3814.9|3811.9|3812.1|3809.1|110
1753698300000|2025-07-28 10:25:00|3815.1|3812.1|3814.7|3811.7|3817.2|3814.2|3814.2|3811.3|107
1753698600000|2025-07-28 10:30:00|3814.8|3811.8|3814.8|3811.8|3816.5|3813.5|3814.4|3811.4|131
1753698900000|2025-07-28 10:35:00|3814.6|3811.6|3813.6|3810.6|3816.6|3813.6|3812.6|3809.6|237
1753699200000|2025-07-28 10:40:00|3813.7|3810.7|3813.7|3810.7|3816.2|3813.2|3813.2|3810.2|222
1753699500000|2025-07-28 10:45:00|3813.9|3810.9|3816.3|3813.3|3817.8|3814.8|3813.2|3810.2|141
1753699800000|2025-07-28 10:50:00|3816.5|3813.5|3815.8|3812.8|3817.3|3814.3|3815|3812|89
1753700100000|2025-07-28 10:55:00|3816.1|3813.1|3813|3810|3816.1|3813.1|3813|3810|84
1753700400000|2025-07-28 11:00:00|3812.8|3809.8|3815.3|3812.3|3817.1|3814.1|3811.7|3808.7|230
1753700700000|2025-07-28 11:05:00|3815.4|3812.4|3816.2|3813.2|3817.5|3814.5|3814.5|3811.5|193
1753701000000|2025-07-28 11:10:00|3816.1|3813.1|3815|3812|3816.6|3813.6|3814.7|3811.7|110
1753701300000|2025-07-28 11:15:00|3814.9|3811.9|3811.5|3808.5|3814.9|3811.9|3811|3808|123
1753701600000|2025-07-28 11:20:00|3811.4|3808.4|3813.3|3810.3|3813.7|3810.7|3811.2|3808.2|95
1753701900000|2025-07-28 11:25:00|3812.8|3809.8|3813|3810|3813.5|3810.5|3812|3809|105
1753702200000|2025-07-28 11:30:00|3813.2|3810.2|3812.7|3809.7|3813.3|3810.3|3812.1|3809.1|104
1753702500000|2025-07-28 11:35:00|3812.4|3809.4|3812.5|3809.5|3813.5|3810.5|3811.5|3808.5|92
1753702800000|2025-07-28 11:40:00|3812.8|3809.8|3813.2|3810.2|3813.6|3810.6|3812|3809|106
1753703100000|2025-07-28 11:45:00|3813.3|3810.3|3812.8|3810.8|3816.2|3813.2|3812.4|3810.2|149
1753703400000|2025-07-28 11:50:00|3812.7|3810.7|3814.8|3811.8|3816|3813|3811.5|3809|110
1753703700000|2025-07-28 11:55:00|3815.1|3812.1|3814.8|3811.8|3817.3|3814.3|3814.4|3811.4|161
1753704000000|2025-07-28 12:00:00|3815|3812|3817.7|3814.7|3818.1|3815.4|3814.8|3811.8|238
1753704300000|2025-07-28 12:05:00|3817.9|3814.9|3814.5|3811.5|3818.4|3815.4|3814.5|3811.5|210
1753704600000|2025-07-28 12:10:00|3814.3|3811.3|3812|3809|3815.2|3812.2|3812|3809|182
1753704900000|2025-07-28 12:15:00|3812.2|3809.2|3812.1|3809.1|3814.2|3811.2|3810.7|3807.7|296
1753705200000|2025-07-28 12:20:00|3812.7|3809.7|3809.7|3806.7|3812.8|3810.8|3808.6|3805.8|288
1753705500000|2025-07-28 12:25:00|3809.2|3806.2|3808.1|3805.1|3809.2|3806.2|3801.7|3799.1|479
1753705800000|2025-07-28 12:30:00|3808|3805|3811.9|3808.9|3813.1|3810.1|3803.9|3801.7|445
1753706100000|2025-07-28 12:35:00|3812.7|3809.7|3809.3|3806.3|3812.9|3810|3808.8|3805.8|228
1753706400000|2025-07-28 12:40:00|3809.5|3806.5|3812.5|3809.5|3813|3810.5|3807.8|3804.8|297
1753706700000|2025-07-28 12:45:00|3813.2|3810.2|3811.9|3808.9|3814.1|3811.1|3810.6|3807.6|268
1753707000000|2025-07-28 12:50:00|3811.6|3808.6|3812.6|3809.6|3814|3811.4|3811.6|3808.6|238
1753707300000|2025-07-28 12:55:00|3813.3|3810.3|3812.5|3809.5|3814.6|3811.6|3811|3808|229
1753707600000|2025-07-28 13:00:00|3812.7|3809.7|3814.5|3811.5|3817|3814|3812.1|3809.1|444
1753707900000|2025-07-28 13:05:00|3814.7|3811.7|3812.2|3809.2|3816.4|3813.4|3812|3809|264
1753708200000|2025-07-28 13:10:00|3812.4|3809.4|3813.8|3810.8|3816.2|3813.2|3811.9|3808.9|338
1753708500000|2025-07-28 13:15:00|3814.1|3811.1|3816.9|3813.9|3817.7|3814.7|3813.9|3811.1|384
1753708800000|2025-07-28 13:20:00|3816.8|3813.8|3814.5|3811.5|3816.8|3813.8|3812.3|3809.3|280
1753709100000|2025-07-28 13:25:00|3814.3|3811.3|3816.7|3813.7|3816.9|3813.9|3812|3809|333
1753709400000|2025-07-28 13:30:00|3816.3|3813.3|3815.7|3812.7|3816.7|3813.8|3809.8|3807.6|487
1753709700000|2025-07-28 13:35:00|3814.9|3811.9|3817.4|3814.4|3819.1|3816.1|3813.5|3810.5|646
1753710000000|2025-07-28 13:40:00|3817.7|3814.7|3812.8|3809.8|3819.1|3816.3|3811|3808.1|427
1753710300000|2025-07-28 13:45:00|3812.7|3809.7|3803.6|3800.6|3813.2|3810.2|3801.8|3799.5|631
1753710600000|2025-07-28 13:50:00|3803.7|3800.7|3795|3792|3804.6|3801.6|3792.3|3789.3|763
1753710900000|2025-07-28 13:55:00|3795.3|3792.3|3793.5|3790.5|3800.6|3798|3791.8|3789.1|1021
1753711200000|2025-07-28 14:00:00|3792.6|3789.6|3804.6|3801.6|3806.7|3803.7|3792.1|3789.1|798
1753711500000|2025-07-28 14:05:00|3804.5|3801.5|3808.1|3805.1|3810.3|3807.5|3803.3|3800.5|555
1753711800000|2025-07-28 14:10:00|3808.4|3805.4|3810.2|3807.2|3811.3|3808.4|3805.1|3803.1|456
1753712100000|2025-07-28 14:15:00|3810.1|3807.1|3806.1|3804.1|3812|3809.5|3805.8|3802.8|346
1753712400000|2025-07-28 14:20:00|3807|3805|3800.5|3797.5|3809.1|3807.1|3794.2|3791.4|611
1753712700000|2025-07-28 14:25:00|3800|3798|3809.5|3806.5|3809.6|3806.9|3795.3|3793.2|896
1753713000000|2025-07-28 14:30:00|3809.9|3806.9|3811.1|3808.1|3813.7|3811.1|3808.3|3805.3|594
1753713300000|2025-07-28 14:35:00|3810.2|3808.2|3810.5|3807.5|3813.4|3810.8|3809.1|3806.4|681
1753713600000|2025-07-28 14:40:00|3809.9|3807.9|3815.4|3812.4|3816|3813.3|3809.9|3807.5|497
1753713900000|2025-07-28 14:45:00|3815.5|3812.5|3814.2|3811.2|3817.2|3814.3|3813.4|3810.4|350
1753714200000|2025-07-28 14:50:00|3814|3811|3815.4|3813.4|3816.1|3813.6|3812.3|3809.7|439
1753714500000|2025-07-28 14:55:00|3815.6|3812.6|3810.3|3808.3|3815.9|3813.5|3810.2|3807.9|540
1753714800000|2025-07-28 15:00:00|3810.2|3808.2|3811|3808|3814.1|3812.1|3809.3|3806.5|585
1753715100000|2025-07-28 15:05:00|3811.4|3808.4|3812.1|3809.1|3812.3|3809.9|3810.1|3807.6|404
1753715400000|2025-07-28 15:10:00|3812.2|3809.2|3811.5|3809.5|3813.5|3811.3|3811.4|3809|304
1753715700000|2025-07-28 15:15:00|3811.4|3809.4|3811.2|3809.2|3813.1|3811.1|3810.3|3808.1|380
1753716000000|2025-07-28 15:20:00|3811.5|3809.5|3810.1|3808.1|3811.5|3809.5|3807.7|3805.5|353
1753716300000|2025-07-28 15:25:00|3810.2|3808.2|3811|3808|3812.7|3810.2|3810|3807.9|256
1753716600000|2025-07-28 15:30:00|3811.3|3808.3|3814.8|3812.8|3816.7|3814.6|3810.9|3807.9|383
1753716900000|2025-07-28 15:35:00|3815.3|3813.3|3817.1|3814.1|3818.3|3815.9|3815.3|3812.7|268
1753717200000|2025-07-28 15:40:00|3816.9|3813.9|3815.7|3813.7|3818.2|3815.2|3815.4|3813.3|248
1753717500000|2025-07-28 15:45:00|3815.8|3813.8|3817.3|3815.3|3817.6|3815.6|3815.2|3813.1|145
1753717800000|2025-07-28 15:50:00|3817.2|3815.2|3816.2|3814.2|3819|3816.8|3815.5|3813.5|236
1753718100000|2025-07-28 15:55:00|3816.1|3814.1|3816.2|3814.2|3817.7|3815.7|3815.6|3813.6|158
1753718400000|2025-07-28 16:00:00|3816.1|3814.1|3816.6|3814.6|3817.3|3815.3|3815.2|3813.2|187
1753718700000|2025-07-28 16:05:00|3816.4|3814.4|3813.5|3811.5|3817.3|3815.3|3813.1|3811.1|135
1753719000000|2025-07-28 16:10:00|3814|3812|3816.9|3814.9|3817.8|3815.8|3813.4|3810.4|115
1753719300000|2025-07-28 16:15:00|3816.6|3814.6|3815.7|3813.7|3817|3815|3814.6|3812.6|134
1753719600000|2025-07-28 16:20:00|3815|3813|3815.7|3813.7|3817.1|3815.1|3814.6|3812.6|118
1753719900000|2025-07-28 16:25:00|3815.8|3813.8|3817.7|3815.7|3818|3816|3815.6|3813.6|114
1753720200000|2025-07-28 16:30:00|3817.8|3815.8|3815.8|3813.8|3817.8|3815.8|3815.7|3813.5|74
1753720500000|2025-07-28 16:35:00|3816.1|3814.1|3817|3814|3817.1|3814.2|3814.5|3811.8|92
1753720800000|2025-07-28 16:40:00|3816.7|3813.7|3816|3814|3817.4|3815|3815.6|3813.5|59
1753721100000|2025-07-28 16:45:00|3815.7|3813.7|3815.4|3813.4|3815.8|3813.7|3813.4|3810.6|171
1753721400000|2025-07-28 16:50:00|3815.2|3813.2|3815.9|3812.9|3816|3814|3814.9|3812.7|124
1753721700000|2025-07-28 16:55:00|3816|3813|3814.5|3812.5|3816.7|3814.5|3814.3|3812.3|140
1753722000000|2025-07-28 17:00:00|3814.4|3812.4|3815|3813|3815.7|3813.5|3813.2|3811.2|167
1753722300000|2025-07-28 17:05:00|3815.1|3813.1|3813.1|3811.1|3816|3814|3812.6|3810|152
1753722600000|2025-07-28 17:10:00|3813.2|3811.2|3813.3|3811.3|3814.8|3812.3|3813|3810.4|122
1753722900000|2025-07-28 17:15:00|3813.1|3811.1|3811.7|3809.7|3813.8|3811.8|3811.2|3808.8|148
1753723200000|2025-07-28 17:20:00|3811.8|3808.8|3810|3807|3811.8|3809.5|3807.7|3805|241
1753723500000|2025-07-28 17:25:00|3810.1|3807.1|3808.9|3805.9|3810.6|3807.9|3808.4|3805.4|135
1753723800000|2025-07-28 17:30:00|3808.8|3805.8|3808.3|3805.3|3811.4|3809.1|3807.8|3805.2|144
1753724100000|2025-07-28 17:35:00|3808.2|3805.2|3805.8|3803.8|3808.6|3805.6|3805.8|3803.6|131
1753724400000|2025-07-28 17:40:00|3806|3804|3807.2|3804.2|3807.4|3804.6|3805.1|3803.1|137
1753724700000|2025-07-28 17:45:00|3807.3|3804.3|3805.7|3803.7|3808.1|3805.7|3805.7|3803.7|110
1753725000000|2025-07-28 17:50:00|3805.6|3803.6|3807.3|3805.3|3808.5|3805.8|3804.6|3802.6|55
1753725300000|2025-07-28 17:55:00|3807.2|3805.2|3806.7|3804.7|3808.3|3805.8|3806.2|3803.5|88
1753725600000|2025-07-28 18:00:00|3807|3804|3805|3803|3807.3|3804.3|3803.8|3801.7|131
1753725900000|2025-07-28 18:05:00|3805.1|3803.1|3806|3804|3807.8|3804.8|3804.9|3802.9|69
1753726200000|2025-07-28 18:10:00|3806.1|3804.1|3804.8|3802.8|3806.8|3804.3|3803.9|3801.9|89
1753726500000|2025-07-28 18:15:00|3804.7|3802.7|3809.2|3806.2|3809.6|3807.6|3804.7|3802.7|122
1753726800000|2025-07-28 18:20:00|3808.6|3805.6|3808.1|3806.1|3809.6|3806.9|3808|3805.6|98
1753727100000|2025-07-28 18:25:00|3808.2|3806.2|3811.3|3809.3|3811.5|3809.5|3807.7|3805.7|98
1753727400000|2025-07-28 18:30:00|3811.4|3809.4|3813.7|3811.7|3814.2|3812.1|3811.3|3809.3|89
1753727700000|2025-07-28 18:35:00|3813.5|3811.5|3813.8|3811.8|3815.3|3812.3|3812.8|3810.5|66
1753728000000|2025-07-28 18:40:00|3814.1|3812.1|3817.7|3815.7|3820.2|3817.8|3813.8|3811.8|169
1753728300000|2025-07-28 18:45:00|3817.6|3815.6|3815.4|3813.4|3818|3815.7|3815.3|3813.3|78
1753728600000|2025-07-28 18:50:00|3815.7|3813.7|3815|3813|3816.1|3814.1|3814.5|3812.3|74
1753728900000|2025-07-28 18:55:00|3814.9|3812.9|3815|3812|3816.2|3813.5|3813.7|3811.7|61
1753729200000|2025-07-28 19:00:00|3814.8|3811.8|3814|3812|3814.9|3812.9|3813.8|3811.8|83
1753729500000|2025-07-28 19:05:00|3814.1|3812.1|3817|3815|3817.5|3815.4|3813.8|3811.8|97
1753729800000|2025-07-28 19:10:00|3817.1|3815.1|3816.2|3814.2|3818.1|3815.7|3816.1|3814|56
1753730100000|2025-07-28 19:15:00|3816.1|3814.1|3812.6|3810.6|3816.2|3814.1|3812.5|3810.1|66
1753730400000|2025-07-28 19:20:00|3813.5|3810.5|3812.7|3810.7|3813.7|3810.9|3812.2|3810|40
1753730700000|2025-07-28 19:25:00|3812.6|3810.6|3812.7|3810.7|3813.8|3811.8|3812.3|3810.3|49
1753731000000|2025-07-28 19:30:00|3812.5|3810.5|3813.9|3811.9|3814.7|3812.7|3812.1|3810.1|74
1753731300000|2025-07-28 19:35:00|3813.8|3811.8|3814|3812|3814.9|3812.4|3813.8|3811.8|57
1753731600000|2025-07-28 19:40:00|3813.6|3811.6|3812.9|3810.9|3813.9|3811.9|3812.1|3810.1|57
1753731900000|2025-07-28 19:45:00|3813|3811|3812.7|3810.7|3813.4|3811.4|3812.5|3810.5|72
1753732200000|2025-07-28 19:50:00|3813|3811|3814.1|3812.1|3814.5|3812.5|3812.5|3810.5|105
1753732500000|2025-07-28 19:55:00|3814.3|3812.3|3814.9|3812.9|3815.9|3813.5|3813.6|3811.6|118
1753732800000|2025-07-28 20:00:00|3814.8|3812.8|3818.4|3815.4|3818.6|3815.6|3814.8|3812.4|67
1753733100000|2025-07-28 20:05:00|3818.2|3815.2|3817.9|3814.9|3818.8|3815.8|3817.7|3814.7|56
1753733400000|2025-07-28 20:10:00|3817.7|3814.7|3818.5|3815.5|3818.5|3815.5|3817.4|3814.4|33
1753733700000|2025-07-28 20:15:00|3818.7|3815.7|3818.2|3815.2|3818.9|3815.9|3818.1|3815.1|45
1753734000000|2025-07-28 20:20:00|3818.4|3815.4|3816.8|3813.8|3818.5|3815.5|3816.5|3813.5|42
1753734300000|2025-07-28 20:25:00|3817.2|3814.2|3816.2|3813.2|3817.5|3814.5|3816|3813|31
1753734600000|2025-07-28 20:30:00|3816.5|3813.5|3815.7|3812.7|3816.7|3813.7|3815.3|3812.3|23
1753734900000|2025-07-28 20:35:00|3815.8|3812.8|3817.7|3815.7|3818.7|3816.1|3815.4|3812.4|46
1753735200000|2025-07-28 20:40:00|3817.5|3815.5|3817.3|3814.3|3818.3|3815.7|3817|3814|38
1753735500000|2025-07-28 20:45:00|3817.4|3814.4|3817.9|3814.9|3818.1|3815.1|3817.3|3814.3|56
1753735800000|2025-07-28 20:50:00|3817.7|3814.7|3817.3|3814.3|3818.1|3815.1|3815.9|3813.9|65
1753736100000|2025-07-28 20:55:00|3817.5|3814.5|3818.5|3815.5|3818.5|3815.5|3817|3814|105
1753740000000|2025-07-28 22:00:00|3817.8|3814.8|3820.1|3817.1|3820.1|3817.1|3815.8|3812.8|65
1753740300000|2025-07-28 22:05:00|3819.6|3816.6|3818.1|3815.1|3820.1|3817.1|3818.1|3815.1|21
1753740600000|2025-07-28 22:10:00|3817.9|3814.9|3817.7|3814.7|3820.2|3817.2|3817.7|3814.7|41
1753740900000|2025-07-28 22:15:00|3818|3815|3818.2|3815.2|3819|3816|3817|3814|27
1753741200000|2025-07-28 22:20:00|3817.7|3814.7|3818.5|3815.5|3819.2|3816.2|3817.5|3814.5|37
1753741500000|2025-07-28 22:25:00|3818.7|3815.7|3817.9|3814.9|3819.5|3816.5|3817.5|3814.5|41
1753741800000|2025-07-28 22:30:00|3818.2|3815.2|3818.4|3815.4|3819.4|3816.4|3817.9|3814.9|53
1753742100000|2025-07-28 22:35:00|3818.2|3815.2|3818.9|3815.9|3819.2|3816.2|3817.9|3814.9|29
1753742400000|2025-07-28 22:40:00|3818.7|3815.7|3818.9|3815.9|3819.2|3816.2|3817.7|3814.7|43
1753742700000|2025-07-28 22:45:00|3818.7|3815.7|3819.4|3816.4|3819.7|3816.7|3818.4|3815.4|11
1753743000000|2025-07-28 22:50:00|3819.2|3816.2|3819.4|3816.4|3820.1|3817.1|3818.9|3815.9|18
1753743300000|2025-07-28 22:55:00|3819.2|3816.2|3819.7|3816.7|3819.7|3816.7|3818.5|3815.5|10
1753743600000|2025-07-28 23:00:00|3819.4|3816.4|3819.9|3816.9|3820.4|3817.4|3818.9|3815.9|17
1753743900000|2025-07-28 23:05:00|3819.7|3816.7|3819.9|3816.9|3820.2|3817.2|3819.4|3816.4|16
1753744200000|2025-07-28 23:10:00|3820.4|3817.4|3819.5|3816.5|3821.2|3818.2|3819.5|3816.5|13
1753744500000|2025-07-28 23:15:00|3819.3|3816.3|3819.2|3816.2|3819.3|3816.3|3818.8|3815.8|10
1753744800000|2025-07-28 23:20:00|3818.8|3815.8|3818.8|3815.8|3819|3816|3817.7|3814.7|20
1753745100000|2025-07-28 23:25:00|3818.7|3815.7|3818.2|3815.2|3819|3816|3818.2|3815.2|20
1753745400000|2025-07-28 23:30:00|3817.7|3814.7|3818.2|3815.2|3818.2|3815.2|3817.7|3814.7|6
1753745700000|2025-07-28 23:35:00|3818.7|3815.7|3818.2|3815.2|3818.7|3815.7|3818.2|3815.2|10
1753746000000|2025-07-28 23:40:00|3818.5|3815.5|3819.2|3816.2|3819.2|3816.2|3818.3|3815.3|7
1753746300000|2025-07-28 23:45:00|3819.5|3816.5|3819.7|3816.7|3820.7|3817.7|3819.2|3816.2|36
1753746600000|2025-07-28 23:50:00|3819.5|3816.5|3820.2|3817.2|3820.2|3817.2|3819.2|3816.2|12
1753746900000|2025-07-28 23:55:00|3819.8|3816.8|3820.2|3817.2|3821.1|3818.1|3819.7|3816.7|56
1753747200000|2025-07-29 00:00:00|3820|3817|3818.8|3815.8|3820.2|3817.2|3817.9|3814.9|92
1753747500000|2025-07-29 00:05:00|3818.7|3815.7|3815.6|3812.6|3819.5|3816.5|3815.3|3812.3|66
1753747800000|2025-07-29 00:10:00|3815.5|3812.5|3813.8|3810.8|3815.7|3812.7|3813|3810|72
1753748100000|2025-07-29 00:15:00|3814|3811|3815.3|3812.3|3816.6|3813.6|3814|3811|77
1753748400000|2025-07-29 00:20:00|3814.7|3811.7|3814.1|3811.1|3815.2|3812.2|3813.8|3810.8|63
1753748700000|2025-07-29 00:25:00|3814.5|3811.5|3812.5|3809.5|3814.5|3811.5|3812|3809|61
1753749000000|2025-07-29 00:30:00|3812.8|3809.8|3813.3|3810.3|3814|3811|3812.5|3809.5|75
1753749300000|2025-07-29 00:35:00|3812.8|3809.8|3810|3807|3813.1|3810.1|3809.9|3806.9|70
1753749600000|2025-07-29 00:40:00|3810.4|3807.4|3812.2|3809.2|3812.7|3809.7|3810.2|3807.2|69
1753749900000|2025-07-29 00:45:00|3811.9|3808.9|3814.4|3811.4|3814.7|3811.7|3811.9|3808.9|97
1753750200000|2025-07-29 00:50:00|3814.2|3811.2|3814.2|3811.2|3815.4|3812.4|3812.9|3809.9|97
1753750500000|2025-07-29 00:55:00|3813.9|3810.9|3813|3810|3814.7|3811.7|3811.9|3808.9|93
1753750800000|2025-07-29 01:00:00|3812.7|3809.7|3811.2|3808.2|3814|3811|3806.2|3803.2|374
1753751100000|2025-07-29 01:05:00|3810.9|3807.9|3811.7|3808.7|3812.7|3809.7|3807.9|3804.9|230
1753751400000|2025-07-29 01:10:00|3811.8|3808.8|3812.4|3809.4|3813.6|3810.6|3811.2|3808.2|137
1753751700000|2025-07-29 01:15:00|3812.6|3809.6|3814.4|3811.4|3814.7|3811.7|3811.7|3808.7|133
1753752000000|2025-07-29 01:20:00|3814.7|3811.7|3814.7|3811.7|3815.7|3812.7|3812.7|3809.7|137
1753752300000|2025-07-29 01:25:00|3814.9|3811.9|3814.2|3811.2|3814.9|3811.9|3812.7|3809.7|104
1753752600000|2025-07-29 01:30:00|3814.1|3811.1|3814.5|3811.5|3816.4|3813.4|3813.7|3810.7|136
1753752900000|2025-07-29 01:35:00|3815.2|3812.2|3813.7|3810.7|3816.9|3813.9|3813.2|3810.2|155
1753753200000|2025-07-29 01:40:00|3813.4|3810.4|3815.4|3812.4|3816.9|3813.9|3812.4|3809.4|141
1753753500000|2025-07-29 01:45:00|3815.9|3812.9|3815.2|3812.2|3817.2|3814.2|3814.2|3811.2|110
1753753800000|2025-07-29 01:50:00|3815|3812|3814.7|3811.7|3815.7|3812.7|3813.6|3810.6|96
1753754100000|2025-07-29 01:55:00|3814.4|3811.4|3811.7|3808.7|3815.1|3812.1|3810.4|3807.4|156
1753754400000|2025-07-29 02:00:00|3811.5|3808.5|3813.7|3810.7|3813.9|3810.9|3808.7|3806|224
1753754700000|2025-07-29 02:05:00|3813.5|3810.5|3813.1|3810.1|3814.7|3811.7|3811.6|3808.6|122
1753755000000|2025-07-29 02:10:00|3813.4|3810.4|3813.9|3810.9|3815.4|3812.4|3813.4|3810.4|107
1753755300000|2025-07-29 02:15:00|3813.6|3810.6|3812.7|3809.7|3814.9|3811.9|3811.7|3808.7|101
1753755600000|2025-07-29 02:20:00|3812.6|3809.6|3815.1|3812.1|3815.1|3812.1|3812.1|3809.1|53
1753755900000|2025-07-29 02:25:00|3814.8|3811.8|3816.6|3813.6|3816.6|3813.6|3813.8|3810.8|57
1753756200000|2025-07-29 02:30:00|3817|3814|3816.6|3813.6|3818.7|3815.7|3816.1|3813.1|127
1753756500000|2025-07-29 02:35:00|3816.4|3813.4|3817.1|3814.1|3817.1|3814.1|3814.6|3811.6|84
1753756800000|2025-07-29 02:40:00|3817.4|3814.4|3816.9|3813.9|3818.8|3815.8|3815.9|3812.9|122
1753757100000|2025-07-29 02:45:00|3817.3|3814.3|3819.9|3816.9|3820.5|3817.5|3817.1|3814.1|144
1753757400000|2025-07-29 02:50:00|3819.8|3816.8|3817.9|3814.9|3820.6|3817.6|3817.9|3814.9|99
1753757700000|2025-07-29 02:55:00|3817.6|3814.6|3819.5|3816.5|3820.3|3817.3|3817.6|3814.6|104
1753758000000|2025-07-29 03:00:00|3819.3|3816.3|3818.5|3815.5|3820.3|3817.3|3817.8|3814.8|131
1753758300000|2025-07-29 03:05:00|3818.3|3815.3|3817|3814|3819|3816|3816.2|3813.2|102
1753758600000|2025-07-29 03:10:00|3816.8|3813.8|3817|3814|3819|3816|3816.3|3813.3|72
1753758900000|2025-07-29 03:15:00|3816.8|3813.8|3817.8|3814.8|3817.8|3814.8|3816|3813|90
1753759200000|2025-07-29 03:20:00|3817.7|3814.7|3818.6|3815.6|3818.8|3815.8|3816.8|3813.8|88
1753759500000|2025-07-29 03:25:00|3818.2|3815.2|3819.7|3816.7|3820.7|3817.7|3818.1|3815.1|93
1753759800000|2025-07-29 03:30:00|3820|3817|3817.5|3814.5|3820|3817|3817.2|3814.2|50
1753760100000|2025-07-29 03:35:00|3817.2|3814.2|3810.2|3807.2|3817.2|3814.2|3809.8|3806.8|141
1753760400000|2025-07-29 03:40:00|3810.4|3807.4|3813.8|3810.8|3814.3|3811.3|3810.4|3807.4|66
1753760700000|2025-07-29 03:45:00|3813.5|3810.5|3814.3|3811.3|3815.5|3812.5|3812.8|3809.8|62
1753761000000|2025-07-29 03:50:00|3814|3811|3815.3|3812.3|3815.3|3812.3|3812.9|3809.9|53
1753761300000|2025-07-29 03:55:00|3815.5|3812.5|3813.8|3810.8|3815.5|3812.5|3813|3810|44
1753761600000|2025-07-29 04:00:00|3813.5|3810.5|3814|3811|3815.3|3812.3|3812.7|3809.7|56
1753761900000|2025-07-29 04:05:00|3813.8|3810.8|3814.9|3811.9|3815.5|3812.5|3813.5|3810.5|68
1753762200000|2025-07-29 04:10:00|3815.2|3812.2|3817.8|3814.8|3818.3|3815.3|3815.2|3812.2|62
1753762500000|2025-07-29 04:15:00|3818.1|3815.1|3814.8|3811.8|3818.3|3815.3|3814.8|3811.8|64
1753762800000|2025-07-29 04:20:00|3815.1|3812.1|3813|3810|3815.8|3812.8|3812.5|3809.5|40
1753763100000|2025-07-29 04:25:00|3812.7|3809.7|3811.6|3808.6|3812.7|3809.7|3809.6|3806.6|83
1753763400000|2025-07-29 04:30:00|3811.3|3808.3|3812.1|3809.1|3812.3|3809.3|3810.5|3807.5|95
1753763700000|2025-07-29 04:35:00|3812|3809|3811.8|3808.8|3812.3|3809.3|3810.5|3807.5|55
1753764000000|2025-07-29 04:40:00|3812.3|3809.3|3812.3|3809.3|3813.1|3810.1|3812|3809|34
1753764300000|2025-07-29 04:45:00|3812|3809|3813.6|3810.6|3815.3|3812.3|3812|3809|51
1753764600000|2025-07-29 04:50:00|3813.8|3810.8|3814.2|3811.2|3814.4|3811.4|3813|3810|60
1753764900000|2025-07-29 04:55:00|3814|3811|3813.4|3810.4|3815|3812|3813|3810|65
1753765200000|2025-07-29 05:00:00|3812.9|3809.9|3815.7|3812.7|3816.9|3813.9|3812.7|3809.7|92
1753765500000|2025-07-29 05:05:00|3815.4|3812.4|3816.1|3813.1|3816.6|3813.6|3814.8|3811.8|45
1753765800000|2025-07-29 05:10:00|3815.8|3812.8|3815.4|3812.4|3815.8|3812.8|3812.6|3809.6|53
1753766100000|2025-07-29 05:15:00|3815.1|3812.1|3813|3810|3815.4|3812.4|3813|3810|65
1753766400000|2025-07-29 05:20:00|3813.2|3810.2|3815.2|3812.2|3815.8|3812.8|3812.5|3809.5|73
1753766700000|2025-07-29 05:25:00|3815.4|3812.4|3817.4|3814.4|3817.9|3814.9|3815.2|3812.2|59
1753767000000|2025-07-29 05:30:00|3817.2|3814.2|3818.6|3815.6|3822.4|3819.4|3816.7|3813.7|197
1753767300000|2025-07-29 05:35:00|3818.9|3815.9|3816|3813|3819.1|3816.1|3815.7|3812.7|168
1753767600000|2025-07-29 05:40:00|3815.6|3812.6|3818.6|3815.6|3819.3|3816.3|3814.9|3811.9|119
1753767900000|2025-07-29 05:45:00|3818.8|3815.8|3819.7|3817.7|3821.6|3819|3818.8|3815.8|162
1753768200000|2025-07-29 05:50:00|3820|3818|3820.2|3817.2|3821|3818.7|3819.2|3816.6|107
1753768500000|2025-07-29 05:55:00|3820.4|3817.4|3820.6|3818.6|3821.5|3819.4|3819|3816.2|138
1753768800000|2025-07-29 06:00:00|3820.7|3818.7|3819.9|3817.9|3821.5|3819|3819.2|3816.3|172
1753769100000|2025-07-29 06:05:00|3819.8|3817.8|3823.1|3820.1|3823.8|3821.6|3819|3817|111
1753769400000|2025-07-29 06:10:00|3823.3|3820.3|3822.7|3819.7|3823.3|3820.8|3819.5|3816.8|176
1753769700000|2025-07-29 06:15:00|3822.9|3819.9|3822|3820|3823.9|3821|3821.7|3819.3|142
1753770000000|2025-07-29 06:20:00|3822.1|3820.1|3822.6|3820.6|3823.8|3821.1|3821|3819|178
1753770300000|2025-07-29 06:25:00|3822.7|3820.7|3821.2|3818.2|3824.9|3821.9|3820.7|3817.8|259
1753770600000|2025-07-29 06:30:00|3821.1|3818.1|3813.6|3810.6|3821.1|3818.1|3813.6|3810.6|305
1753770900000|2025-07-29 06:35:00|3813.3|3810.3|3812.4|3809.4|3814.7|3811.7|3811.2|3808.2|305
1753771200000|2025-07-29 06:40:00|3812.9|3809.9|3813.9|3810.9|3814.9|3812.8|3810.8|3807.8|205
1753771500000|2025-07-29 06:45:00|3813.7|3810.7|3818.7|3815.7|3820.2|3817.5|3813.2|3810.2|248
1753771800000|2025-07-29 06:50:00|3818.6|3815.6|3814.9|3811.9|3818.6|3815.6|3813.2|3810.2|296
1753772100000|2025-07-29 06:55:00|3814.4|3811.4|3810.6|3807.6|3814.4|3811.4|3809.4|3806.7|435
1753772400000|2025-07-29 07:00:00|3810.8|3807.8|3806.5|3803.5|3811|3808|3805|3802.4|237
1753772700000|2025-07-29 07:05:00|3806.3|3803.3|3799.9|3796.9|3806.9|3803.9|3799.4|3796.4|377
1753773000000|2025-07-29 07:10:00|3799.5|3796.5|3799.3|3796.3|3801.7|3798.7|3792.3|3789.8|430
1753773300000|2025-07-29 07:15:00|3799.2|3796.2|3805.7|3802.7|3806.8|3804|3798.5|3795.5|267
1753773600000|2025-07-29 07:20:00|3805.9|3802.9|3811.6|3808.6|3811.6|3808.7|3805|3802|189
1753773900000|2025-07-29 07:25:00|3811.3|3809.3|3808.4|3805.4|3813.7|3811.2|3808.2|3805.2|182
1753774200000|2025-07-29 07:30:00|3808.2|3805.2|3809.7|3806.7|3810.9|3807.9|3807.1|3804.1|227
1753774500000|2025-07-29 07:35:00|3809.4|3806.4|3805.8|3802.8|3809.4|3806.4|3804.4|3801.9|214
1753774800000|2025-07-29 07:40:00|3805.3|3802.3|3805.5|3802.5|3807.6|3804.6|3804.1|3801.1|233
1753775100000|2025-07-29 07:45:00|3804|3801|3807.7|3804.7|3807.7|3804.7|3802.9|3799.9|172
1753775400000|2025-07-29 07:50:00|3807.6|3804.6|3809.1|3806.1|3810.4|3807.6|3807.1|3804.1|165
1753775700000|2025-07-29 07:55:00|3809|3806|3808.9|3806.9|3810.7|3807.7|3808.2|3805.2|207
1753776000000|2025-07-29 08:00:00|3809.2|3807.2|3812|3809|3813|3810|3807.9|3804.9|291
1753776300000|2025-07-29 08:05:00|3811.8|3808.8|3815|3812|3816.2|3813.2|3811.5|3808.5|285
1753776600000|2025-07-29 08:10:00|3814.7|3811.7|3818.5|3815.5|3819.3|3816.3|3813.9|3811.2|177
1753776900000|2025-07-29 08:15:00|3819|3817|3820.2|3818.2|3821.3|3818.3|3817.8|3815.8|195
1753777200000|2025-07-29 08:20:00|3820.1|3818.1|3821.2|3818.2|3822.9|3820.1|3819|3817|169
1753777500000|2025-07-29 08:25:00|3821.3|3818.3|3820.6|3818.6|3823|3820|3820.4|3818.1|160
1753777800000|2025-07-29 08:30:00|3821.3|3818.3|3822.2|3819.2|3824.2|3821.2|3819.7|3817.7|182
1753778100000|2025-07-29 08:35:00|3822.3|3819.3|3820.7|3817.7|3822.7|3819.7|3820.3|3817.3|196
1753778400000|2025-07-29 08:40:00|3820.5|3817.5|3822.9|3819.9|3823.6|3820.6|3820.1|3817.1|132
1753778700000|2025-07-29 08:45:00|3822.8|3819.8|3822.9|3819.9|3823.8|3821.2|3820|3817.8|241
1753779000000|2025-07-29 08:50:00|3823.1|3820.1|3822.6|3819.6|3824.3|3821.3|3821.7|3818.7|184
1753779300000|2025-07-29 08:55:00|3822.7|3819.7|3817.8|3814.8|3822.7|3819.7|3816.5|3814.5|214
1753779600000|2025-07-29 09:00:00|3817.7|3814.7|3817.6|3814.6|3819.1|3816.1|3815.5|3812.5|265
1753779900000|2025-07-29 09:05:00|3817.5|3814.5|3817|3814|3817.6|3814.6|3815.2|3812.2|203
1753780200000|2025-07-29 09:10:00|3817.1|3814.1|3817.5|3814.5|3818.7|3815.7|3816|3813|186
1753780500000|2025-07-29 09:15:00|3817.4|3814.4|3815.8|3812.8|3818.4|3815.4|3814.8|3812|219
1753780800000|2025-07-29 09:20:00|3815.7|3812.7|3817.5|3815.5|3818.6|3815.7|3815.7|3812.7|151
1753781100000|2025-07-29 09:25:00|3817.6|3815.6|3819.2|3816.2|3819.8|3816.9|3816.8|3814.5|200
1753781400000|2025-07-29 09:30:00|3818.6|3816.6|3819.5|3816.5|3820|3817|3817.3|3814.5|204
1753781700000|2025-07-29 09:35:00|3819.7|3816.7|3819|3816|3820|3817|3818.2|3815.4|187
1753782000000|2025-07-29 09:40:00|3819.2|3816.2|3818.4|3815.4|3819.4|3816.4|3816.8|3813.8|126
1753782300000|2025-07-29 09:45:00|3818.2|3815.2|3819.1|3816.1|3819.8|3817.1|3817.7|3814.7|124
1753782600000|2025-07-29 09:50:00|3819|3816|3818|3815|3819.7|3816.7|3817.4|3814.4|157
1753782900000|2025-07-29 09:55:00|3818.4|3815.4|3817.7|3814.7|3818.4|3815.4|3815.4|3812.9|127
1753783200000|2025-07-29 10:00:00|3818|3815|3818.3|3815.3|3818.8|3815.8|3817|3814|110
1753783500000|2025-07-29 10:05:00|3818.7|3815.7|3817.5|3814.5|3819.1|3816.1|3816.5|3813.5|148
1753783800000|2025-07-29 10:10:00|3817.9|3814.9|3818.3|3815.3|3818.9|3815.9|3817.3|3814.3|110
1753784100000|2025-07-29 10:15:00|3818.4|3815.4|3819.3|3816.3|3819.7|3816.7|3818|3815|111
1753784400000|2025-07-29 10:20:00|3819.5|3816.5|3819.4|3816.4|3819.6|3816.6|3816.9|3813.9|118
1753784700000|2025-07-29 10:25:00|3819.3|3816.3|3819.2|3817.2|3819.9|3817.4|3818.8|3815.8|148
1753785000000|2025-07-29 10:30:00|3819.1|3817.1|3819.2|3816.2|3820.5|3817.5|3818.2|3815.6|109
1753785300000|2025-07-29 10:35:00|3819.1|3816.1|3819.3|3816.3|3820.1|3817.7|3818.1|3815.1|141
1753785600000|2025-07-29 10:40:00|3819.4|3816.4|3816.8|3813.8|3819.5|3816.5|3815.3|3813.3|159
1753785900000|2025-07-29 10:45:00|3816.9|3813.9|3815.3|3813.3|3817.7|3814.7|3814.5|3812.5|175
1753786200000|2025-07-29 10:50:00|3815.2|3813.2|3816.5|3813.5|3816.8|3813.8|3814.7|3812.5|145
1753786500000|2025-07-29 10:55:00|3816.2|3813.2|3813.1|3810.1|3816.2|3813.2|3812.9|3809.9|148
1753786800000|2025-07-29 11:00:00|3813.6|3810.6|3810.7|3808.7|3814.7|3811.9|3809.4|3807.2|298
1753787100000|2025-07-29 11:05:00|3810.6|3808.6|3810.1|3808.1|3811.1|3808.7|3807.6|3805.3|276
1753787400000|2025-07-29 11:10:00|3810.3|3808.3|3812.6|3810.6|3813.5|3810.8|3809.6|3807.6|194
1753787700000|2025-07-29 11:15:00|3813.1|3811.1|3812.2|3810.2|3814.1|3811.6|3810.3|3808|189
1753788000000|2025-07-29 11:20:00|3812.5|3810.5|3813.1|3810.1|3814.8|3812.1|3811.7|3809.6|182
1753788300000|2025-07-29 11:25:00|3813|3810|3813|3810|3814|3811|3811.9|3808.9|117
1753788600000|2025-07-29 11:30:00|3813.2|3810.2|3811.8|3808.8|3814.7|3811.7|3811.2|3808.2|196
1753788900000|2025-07-29 11:35:00|3812|3809|3811|3808|3813.5|3810.5|3810.8|3807.8|147
1753789200000|2025-07-29 11:40:00|3811.1|3808.1|3811.7|3808.7|3812.6|3809.6|3809.7|3806.7|182
1753789500000|2025-07-29 11:45:00|3812|3809|3811.1|3809.1|3812.5|3809.5|3810.3|3807.3|161
1753789800000|2025-07-29 11:50:00|3811.2|3808.1|3808.9|3806.9|3811.9|3809.9|3808.7|3806.6|222
1753790100000|2025-07-29 11:55:00|3808.6|3806.6|3805.4|3803.4|3808.7|3806.6|3804.4|3802.4|302
1753790400000|2025-07-29 12:00:00|3805.3|3803.3|3807.3|3805.3|3808.5|3806.5|3804.1|3802.1|434
1753790700000|2025-07-29 12:05:00|3807.8|3805.8|3810.2|3807.2|3812.8|3810.6|3807.3|3805.1|402
1753791000000|2025-07-29 12:10:00|3810.1|3807.1|3810.7|3807.7|3812.6|3809.6|3810|3807|230
1753791300000|2025-07-29 12:15:00|3811|3808|3809.6|3806.6|3812|3809.6|3808.7|3806|229
1753791600000|2025-07-29 12:20:00|3809.3|3806.3|3812.1|3809.1|3813.2|3810.2|3808.6|3805.6|281
1753791900000|2025-07-29 12:25:00|3812.3|3809.3|3810.7|3807.7|3814.2|3811.2|3810.1|3807.1|205
1753792200000|2025-07-29 12:30:00|3811|3808|3810.9|3807.9|3811.7|3808.7|3809.2|3806.2|205
1753792500000|2025-07-29 12:35:00|3810.4|3807.4|3810|3807|3814|3811|3809.5|3806.5|208
1753792800000|2025-07-29 12:40:00|3809.3|3806.3|3807.3|3804.3|3809.4|3806.4|3804.8|3801.8|338
1753793100000|2025-07-29 12:45:00|3807.5|3804.5|3803.1|3800.1|3807.6|3804.6|3802.8|3799.8|391
1753793400000|2025-07-29 12:50:00|3803.3|3800.3|3803.2|3800.2|3806.2|3803.2|3801.2|3798.8|372
1753793700000|2025-07-29 12:55:00|3803.3|3800.3|3803.9|3801.9|3806.7|3804.7|3802.8|3799.8|319
1753794000000|2025-07-29 13:00:00|3803.8|3801.8|3805.1|3802.1|3808|3805|3803|3800.5|461
1753794300000|2025-07-29 13:05:00|3804.5|3801.5|3804.4|3802.4|3808.4|3806|3801.5|3799.5|569
1753794600000|2025-07-29 13:10:00|3804.2|3802.2|3805.5|3802.5|3810.1|3808.1|3803.9|3801.7|396
1753794900000|2025-07-29 13:15:00|3805.6|3802.6|3810.2|3807.2|3810.4|3807.4|3804.4|3801.4|370
1753795200000|2025-07-29 13:20:00|3810.5|3807.5|3812.6|3809.6|3813.5|3810.5|3809|3807|492
1753795500000|2025-07-29 13:25:00|3812.5|3809.5|3814.7|3811.7|3814.7|3811.7|3811.9|3808.9|426
1753795800000|2025-07-29 13:30:00|3814.9|3811.9|3811|3808|3815.5|3812.5|3803.5|3800.5|872
1753796100000|2025-07-29 13:35:00|3811.1|3808.1|3811.5|3808.5|3815.2|3812.2|3807.7|3805.2|744
1753796400000|2025-07-29 13:40:00|3811.1|3808.1|3813.5|3810.5|3813.9|3811.7|3808|3805|767
1753796700000|2025-07-29 13:45:00|3813.3|3810.3|3807.2|3804.2|3813.7|3811.4|3801.4|3798.6|686
1753797000000|2025-07-29 13:50:00|3807.3|3804.3|3812.5|3809.5|3812.7|3809.7|3805.8|3802.8|549
1753797300000|2025-07-29 13:55:00|3812.2|3809.2|3809.2|3806.2|3813.3|3810.3|3807|3804|294
1753797600000|2025-07-29 14:00:00|3809.5|3806.5|3798.9|3796.9|3811.5|3808.5|3798.5|3796.3|598
1753797900000|2025-07-29 14:05:00|3798.8|3796.8|3806.2|3803.2|3806.5|3803.5|3797.3|3794.8|576
1753798200000|2025-07-29 14:10:00|3806.6|3803.6|3809.6|3806.6|3811.6|3808.8|3804.1|3801.7|505
1753798500000|2025-07-29 14:15:00|3809.8|3806.8|3809.7|3807.7|3813.1|3810.1|3807.2|3805.1|431
1753798800000|2025-07-29 14:20:00|3810.8|3806.7|3816.2|3813.2|3817.4|3814.4|3810.2|3806.7|518
1753799100000|2025-07-29 14:25:00|3816.7|3813.7|3815.5|3813.5|3819.2|3816.3|3811.3|3808.3|439
1753799400000|2025-07-29 14:30:00|3815.6|3813.6|3815.1|3812.1|3818.3|3815.3|3812.5|3810.4|399
1753799700000|2025-07-29 14:35:00|3815.2|3812.2|3813.2|3811.2|3817|3814|3812.2|3809.5|377
1753800000000|2025-07-29 14:40:00|3813.5|3811.5|3815.3|3812.3|3816.7|3814.6|3812.6|3809.8|372
1753800300000|2025-07-29 14:45:00|3815.2|3812.2|3817.4|3815.4|3819.4|3817.4|3815|3812.1|336
1753800600000|2025-07-29 14:50:00|3818|3816|3813|3810|3818|3816|3812.1|3809.5|362
1753800900000|2025-07-29 14:55:00|3813.3|3810.3|3815.5|3813.5|3815.9|3813.6|3811.7|3809.6|435
1753801200000|2025-07-29 15:00:00|3815.4|3813.4|3819.4|3817.4|3819.9|3817.7|3813.7|3811.7|333
1753801500000|2025-07-29 15:05:00|3819.8|3817.8|3827.1|3824.1|3830.6|3828.4|3817.9|3815.9|721
1753801800000|2025-07-29 15:10:00|3826.9|3823.9|3819.4|3816.4|3828.3|3825.3|3817.4|3815|398
1753802100000|2025-07-29 15:15:00|3819.3|3816.3|3811.7|3808.7|3819.4|3816.4|3809.8|3807.8|409
1753802400000|2025-07-29 15:20:00|3811.6|3808.6|3805.1|3803.1|3813.7|3810.7|3803.5|3801.3|505
1753802700000|2025-07-29 15:25:00|3805.3|3803.3|3804.6|3801.6|3806.1|3803.6|3802|3799.1|360
1753803000000|2025-07-29 15:30:00|3804.8|3801.8|3806.3|3804.3|3808.5|3806|3802.5|3799.5|389
1753803300000|2025-07-29 15:35:00|3806.2|3804.2|3809.6|3806.6|3810.8|3808.1|3806.2|3803.8|355
1753803600000|2025-07-29 15:40:00|3809.5|3806.5|3809.3|3807.3|3811.9|3809.7|3809.1|3806.4|459
1753803900000|2025-07-29 15:45:00|3809.5|3807.5|3811.2|3809.2|3811.6|3809.3|3807.2|3805.2|514
1753804200000|2025-07-29 15:50:00|3811.3|3809.3|3812.4|3809.4|3813.1|3810.6|3809.9|3807.9|396
1753804500000|2025-07-29 15:55:00|3812.3|3809.3|3814.6|3811.6|3815.4|3812.8|3811.4|3809.2|306
1753804800000|2025-07-29 16:00:00|3814.8|3811.8|3814.9|3811.9|3816.9|3813.9|3813.7|3810.9|276
1753805100000|2025-07-29 16:05:00|3815.1|3812.1|3813.6|3810.6|3816.4|3813.4|3811.9|3809.9|173
1753805400000|2025-07-29 16:10:00|3813.9|3810.9|3816.5|3813.5|3816.5|3813.8|3811.8|3809.5|230
1753805700000|2025-07-29 16:15:00|3816.2|3813.2|3815.9|3813.9|3817.2|3815.2|3815.5|3812.8|246
1753806000000|2025-07-29 16:20:00|3815.8|3813.8|3818.4|3816.4|3818.6|3816.6|3814.3|3812.3|234
1753806300000|2025-07-29 16:25:00|3818.6|3816.6|3819.4|3817.4|3819.5|3817.5|3816.9|3814.9|179
1753806600000|2025-07-29 16:30:00|3819.5|3817.5|3817.7|3815.7|3819.8|3817.8|3817.2|3815.2|189
1753806900000|2025-07-29 16:35:00|3817.3|3815.3|3818.9|3816.9|3820.6|3818.3|3816.8|3814.8|245
1753807200000|2025-07-29 16:40:00|3818.8|3816.8|3819.5|3817.5|3820.7|3818.7|3818.3|3816.2|265
1753807500000|2025-07-29 16:45:00|3819.9|3817.9|3818.2|3816.2|3820.6|3818.3|3817.7|3815.7|215
1753807800000|2025-07-29 16:50:00|3818.3|3816.3|3818.5|3816.5|3819.5|3817.2|3817.4|3815.1|252
1753808100000|2025-07-29 16:55:00|3818.4|3816.4|3818.3|3816.3|3819.2|3817.2|3817.4|3815.4|293
1753808400000|2025-07-29 17:00:00|3818.2|3816.2|3818.6|3816.6|3820.2|3818.2|3818.1|3816.1|180
1753808700000|2025-07-29 17:05:00|3818.4|3816.4|3819.6|3817.6|3820.1|3818.1|3818|3816|161
1753809000000|2025-07-29 17:10:00|3819.7|3817.7|3818|3816|3820.3|3818.3|3817.6|3815.5|111
1753809300000|2025-07-29 17:15:00|3817.5|3815.5|3816.9|3814.9|3819.1|3817.1|3816.1|3814.1|194
1753809600000|2025-07-29 17:20:00|3817|3815|3816.6|3814.6|3817|3815|3814.6|3812.6|242
1753809900000|2025-07-29 17:25:00|3816.9|3814.9|3819.5|3817.5|3820|3818|3816.6|3814.6|342
1753810200000|2025-07-29 17:30:00|3819.6|3817.6|3820|3818|3820|3818|3818.5|3816.5|139
1753810500000|2025-07-29 17:35:00|3819.9|3817.9|3819.7|3817.7|3820.1|3818.1|3818.3|3816.3|191
1753810800000|2025-07-29 17:40:00|3819.4|3817.4|3821.9|3819.9|3822.4|3820.4|3819.4|3817.4|166
1753811100000|2025-07-29 17:45:00|3822|3820|3822.2|3820.2|3822.6|3820.6|3821.3|3819.3|244
1753811400000|2025-07-29 17:50:00|3822|3820|3822.4|3820.4|3822.6|3820.6|3821.4|3819.4|214
1753811700000|2025-07-29 17:55:00|3822.5|3820.5|3821.5|3819.5|3822.9|3820.9|3821.1|3819.1|135
1753812000000|2025-07-29 18:00:00|3821.3|3819.3|3823|3821|3823.1|3821.1|3820.7|3818.7|205
1753812300000|2025-07-29 18:05:00|3822.9|3820.9|3820.3|3818.3|3823.1|3821.1|3820|3818|210
1753812600000|2025-07-29 18:10:00|3820.4|3818.4|3818.9|3816.9|3820.4|3818.4|3818.8|3816.8|184
1753812900000|2025-07-29 18:15:00|3819|3817|3822.4|3820.4|3822.8|3820.8|3819|3817|212
1753813200000|2025-07-29 18:20:00|3822.6|3820.6|3821.2|3819.2|3822.7|3820.7|3820.5|3818.5|166
1753813500000|2025-07-29 18:25:00|3821.1|3819.1|3821.4|3819.4|3822.3|3820.3|3820.5|3818.5|198
1753813800000|2025-07-29 18:30:00|3821.3|3819.3|3822.8|3820.8|3823.6|3821.6|3821.3|3819.3|137
1753814100000|2025-07-29 18:35:00|3822.7|3820.7|3823.4|3821.4|3823.8|3821.8|3822|3820|202
1753814400000|2025-07-29 18:40:00|3823.3|3821.3|3823.7|3821.7|3823.9|3821.9|3822.7|3820.7|188
1753814700000|2025-07-29 18:45:00|3823.5|3821.5|3820.8|3818.8|3823.6|3821.6|3820.5|3818.5|242
1753815000000|2025-07-29 18:50:00|3820.5|3818.5|3818.2|3816.2|3820.8|3818.8|3817.7|3815.7|273
1753815300000|2025-07-29 18:55:00|3818.3|3816.3|3818.7|3816.7|3819|3817|3817.7|3815.7|172
1753815600000|2025-07-29 19:00:00|3818.6|3816.6|3817.5|3815.5|3819.4|3817.4|3816.7|3814.7|277
1753815900000|2025-07-29 19:05:00|3817.6|3815.6|3819.1|3817.1|3819.8|3817.8|3817.5|3815.5|171
1753816200000|2025-07-29 19:10:00|3818.7|3816.7|3818.4|3816.4|3819|3817|3816.7|3814.7|139
1753816500000|2025-07-29 19:15:00|3818.5|3816.5|3817.9|3815.9|3819.2|3817.2|3817.3|3815.3|177
1753816800000|2025-07-29 19:20:00|3818.2|3816.2|3818.6|3816.6|3819.4|3817.4|3818|3816|221
1753817100000|2025-07-29 19:25:00|3818.7|3816.7|3819.5|3817.5|3820.6|3818.6|3818.6|3816.6|245
1753817400000|2025-07-29 19:30:00|3819.3|3817.3|3817.5|3815.5|3819.3|3817.3|3817.3|3815.3|296
1753817700000|2025-07-29 19:35:00|3817.6|3815.6|3816|3814|3817.6|3815.6|3815.4|3813.4|285
1753818000000|2025-07-29 19:40:00|3816.3|3814.3|3814.7|3812.7|3816.7|3814.7|3814.1|3812.1|261
1753818300000|2025-07-29 19:45:00|3815.1|3813.1|3816.5|3814.5|3817.1|3815.1|3815|3813|103
1753818600000|2025-07-29 19:50:00|3816.6|3814.6|3815.6|3813.6|3816.6|3814.6|3815.1|3813.1|172
1753818900000|2025-07-29 19:55:00|3815.5|3813.5|3816|3814|3816.7|3814.7|3815.3|3813.3|102
1753819200000|2025-07-29 20:00:00|3816.4|3814.4|3816.8|3814.8|3817|3815|3816|3814|84
1753819500000|2025-07-29 20:05:00|3816.5|3814.5|3818.8|3816.8|3818.8|3816.8|3816.5|3814.5|41
1753819800000|2025-07-29 20:10:00|3819|3817|3820.2|3818.2|3820.2|3818.2|3818.5|3816.5|101
1753820100000|2025-07-29 20:15:00|3820.1|3818.1|3820.3|3818.3|3820.8|3818.8|3819.3|3817.3|76
1753820400000|2025-07-29 20:20:00|3820.4|3818.4|3820.8|3818.8|3821.2|3819.2|3819.8|3817.8|67
1753820700000|2025-07-29 20:25:00|3821.2|3819.2|3821.1|3819.1|3821.4|3819.4|3820.5|3818.5|69
1753821000000|2025-07-29 20:30:00|3821.3|3819.3|3821.8|3819.8|3822.1|3820.1|3820.9|3818.9|53
1753821300000|2025-07-29 20:35:00|3821.7|3819.7|3821|3819|3821.7|3819.7|3820.7|3818.7|36
1753821600000|2025-07-29 20:40:00|3820.9|3818.9|3822|3820|3822|3820|3820.7|3818.7|38
1753821900000|2025-07-29 20:45:00|3821.9|3819.9|3822.3|3820.3|3822.3|3820.3|3820.3|3818.3|63
1753822200000|2025-07-29 20:50:00|3822.2|3820.2|3821.1|3819.1|3822.2|3820.2|3821.1|3819.1|110
1753822500000|2025-07-29 20:55:00|3821.8|3819.8|3822.2|3820.2|3822.2|3820.2|3820.2|3818.2|182
1753826400000|2025-07-29 22:00:00|3823.3|3820.3|3823.8|3820.8|3824.3|3821.3|3821.8|3818.8|22
1753826700000|2025-07-29 22:05:00|3823.5|3820.5|3821.8|3818.8|3824.2|3821.2|3821.8|3818.8|22
1753827000000|2025-07-29 22:10:00|3821.5|3818.5|3822.8|3819.8|3822.8|3819.8|3821.5|3818.5|21
1753827300000|2025-07-29 22:15:00|3822.5|3819.5|3823.2|3820.2|3823.6|3820.6|3822.5|3819.5|16
1753827600000|2025-07-29 22:20:00|3822.7|3819.7|3822.2|3819.2|3823.3|3820.3|3822.2|3819.2|10
1753827900000|2025-07-29 22:25:00|3822.4|3819.4|3823.2|3820.2|3824|3821|3821.7|3818.7|28
1753828200000|2025-07-29 22:30:00|3822.9|3819.9|3823.7|3820.7|3823.9|3820.9|3822.2|3819.2|21
1753828500000|2025-07-29 22:35:00|3823.4|3820.4|3822.7|3819.7|3824|3821|3822|3819|24
1753828800000|2025-07-29 22:40:00|3822.4|3819.4|3822.7|3819.7|3823.1|3820.1|3821.4|3818.4|16
1753829100000|2025-07-29 22:45:00|3822.4|3819.4|3822.7|3819.7|3823.1|3820.1|3821.9|3818.9|7
1753829400000|2025-07-29 22:50:00|3822.2|3819.2|3822.7|3819.7|3822.8|3819.8|3821.9|3818.9|13
1753829700000|2025-07-29 22:55:00|3822.9|3819.9|3822.9|3819.9|3823.4|3820.4|3822.7|3819.7|13
1753830000000|2025-07-29 23:00:00|3822.2|3819.2|3822.7|3819.7|3822.7|3819.7|3822.2|3819.2|7
1753830300000|2025-07-29 23:05:00|3822.4|3819.4|3821.6|3818.6|3822.8|3819.8|3821.2|3818.2|16
1753830600000|2025-07-29 23:10:00|3821.3|3818.3|3821.3|3818.3|3822|3819|3820.9|3817.9|12
1753830900000|2025-07-29 23:15:00|3821.8|3818.8|3821.8|3818.8|3822.1|3819.1|3821.3|3818.3|10
1753831200000|2025-07-29 23:20:00|3821.6|3818.6|3822.6|3819.6|3822.6|3819.6|3821.6|3818.6|10
1753831500000|2025-07-29 23:25:00|3822.3|3819.3|3822.1|3819.1|3822.7|3819.7|3822|3819|15
1753831800000|2025-07-29 23:30:00|3821.8|3818.8|3821.8|3818.8|3822.2|3819.2|3821.5|3818.5|13
1753832100000|2025-07-29 23:35:00|3821.6|3818.6|3821.9|3818.9|3822.2|3819.2|3821.1|3818.1|16
1753832400000|2025-07-29 23:40:00|3822.2|3819.2|3821.2|3818.2|3822.2|3819.2|3821.2|3818.2|8
1753832700000|2025-07-29 23:45:00|3820.5|3817.5|3821.8|3818.8|3821.8|3818.8|3820.3|3817.3|18
1753833000000|2025-07-29 23:50:00|3821.5|3818.5|3821.8|3818.8|3822|3819|3821.3|3818.3|11
1753833300000|2025-07-29 23:55:00|3821|3818|3822.8|3819.8|3823.3|3820.3|3820.8|3817.8|30
1753833600000|2025-07-30 00:00:00|3821.8|3818.8|3823.1|3820.1|3824.3|3821.3|3821.8|3818.8|74
1753833900000|2025-07-30 00:05:00|3823.4|3820.4|3822.9|3819.9|3824|3821|3822.5|3819.5|47
1753834200000|2025-07-30 00:10:00|3822.7|3819.7|3824|3821|3824|3821|3822.4|3819.4|25
1753834500000|2025-07-30 00:15:00|3823.8|3820.8|3823.8|3820.8|3824.4|3821.4|3822.5|3819.5|56
1753834800000|2025-07-30 00:20:00|3823.5|3820.5|3822.3|3819.3|3823.8|3820.8|3821.8|3818.8|42
1753835100000|2025-07-30 00:25:00|3822.8|3819.8|3822.6|3819.6|3824|3821|3822.3|3819.3|51
1753835400000|2025-07-30 00:30:00|3822.8|3819.8|3824.5|3821.5|3824.5|3821.5|3822.6|3819.6|48
1753835700000|2025-07-30 00:35:00|3824.8|3821.8|3819.5|3816.5|3824.8|3821.8|3818.9|3816.3|61
1753836000000|2025-07-30 00:40:00|3820|3817|3819.9|3816.9|3821.3|3818.7|3819.2|3816.7|66
1753836300000|2025-07-30 00:45:00|3820.4|3817.4|3820.5|3817.5|3822|3819.5|3819.7|3817.3|53
1753836600000|2025-07-30 00:50:00|3820.8|3817.8|3820.5|3817.5|3823|3820|3819.8|3816.8|86
1753836900000|2025-07-30 00:55:00|3820.8|3817.8|3821.3|3818.3|3822.4|3819.4|3820.8|3817.8|113
1753837200000|2025-07-30 01:00:00|3820.9|3817.9|3816.8|3813.8|3820.9|3817.9|3815.6|3812.6|268
1753837500000|2025-07-30 01:05:00|3816.6|3813.6|3816.6|3813.6|3817.4|3814.4|3815.2|3812.2|160
1753837800000|2025-07-30 01:10:00|3816.3|3813.3|3816.3|3813.3|3817|3814|3815.5|3812.5|113
1753838100000|2025-07-30 01:15:00|3816.5|3813.5|3817.1|3814.1|3818.5|3815.5|3816|3813|128
1753838400000|2025-07-30 01:20:00|3817.3|3814.3|3815.1|3812.1|3817.3|3814.3|3814.6|3811.6|89
1753838700000|2025-07-30 01:25:00|3814.6|3811.6|3811.3|3808.3|3814.6|3811.6|3810.9|3807.9|115
1753839000000|2025-07-30 01:30:00|3810.5|3807.5|3806|3803|3810.8|3807.8|3806|3803|212
1753839300000|2025-07-30 01:35:00|3806.4|3803.4|3805.9|3802.9|3807.1|3804.1|3804|3801|174
1753839600000|2025-07-30 01:40:00|3806.4|3803.4|3806.3|3803.3|3807.6|3804.6|3802.2|3799.2|222
1753839900000|2025-07-30 01:45:00|3806.1|3803.1|3806.5|3803.5|3807.6|3804.6|3805.5|3802.5|161
1753840200000|2025-07-30 01:50:00|3806.7|3803.7|3807.3|3804.3|3808.1|3805.1|3806.5|3803.5|92
1753840500000|2025-07-30 01:55:00|3807|3804|3807.6|3804.6|3808.3|3805.3|3806.1|3803.1|117
1753840800000|2025-07-30 02:00:00|3807.8|3804.8|3810.8|3807.8|3812.7|3809.7|3807.6|3804.6|139
1753841100000|2025-07-30 02:05:00|3810.6|3807.6|3812.8|3809.8|3812.8|3809.8|3810.1|3807.1|116
1753841400000|2025-07-30 02:10:00|3813.1|3810.1|3814.4|3811.4|3815.6|3812.6|3811.8|3808.8|125
1753841700000|2025-07-30 02:15:00|3814.6|3811.6|3818.1|3815.1|3818.4|3815.4|3814.4|3811.4|58
1753842000000|2025-07-30 02:20:00|3817.9|3814.9|3820.1|3817.1|3820.1|3817.1|3817.9|3814.9|94
1753842300000|2025-07-30 02:25:00|3820.4|3817.4|3819.9|3816.9|3822.1|3819.1|3819.6|3816.6|48
1753842600000|2025-07-30 02:30:00|3819.6|3816.6|3817.9|3814.9|3821.1|3818.1|3817.9|3814.9|141
1753842900000|2025-07-30 02:35:00|3817.6|3814.6|3816.9|3813.9|3817.9|3814.9|3816.4|3813.4|89
1753843200000|2025-07-30 02:40:00|3817.1|3814.1|3814.6|3811.6|3817.7|3814.7|3813.9|3810.9|102
1753843500000|2025-07-30 02:45:00|3814.4|3811.4|3817.4|3814.4|3817.6|3814.6|3813.9|3810.9|97
1753843800000|2025-07-30 02:50:00|3817.1|3814.1|3817.9|3814.9|3818.4|3815.4|3815.9|3812.9|74
1753844100000|2025-07-30 02:55:00|3818.1|3815.1|3818.7|3815.7|3819.2|3816.2|3817.6|3814.6|73
1753844400000|2025-07-30 03:00:00|3818.2|3815.2|3818.6|3815.6|3820.8|3817.8|3817.6|3814.6|97
1753844700000|2025-07-30 03:05:00|3818.8|3815.8|3816.1|3813.1|3818.8|3815.8|3815.6|3812.6|75
1753845000000|2025-07-30 03:10:00|3816|3813|3817.1|3814.1|3817.6|3814.6|3815.8|3812.8|69
1753845300000|2025-07-30 03:15:00|3817|3814|3816.6|3813.6|3817.6|3814.6|3816.1|3813.1|76
1753845600000|2025-07-30 03:20:00|3817.1|3814.1|3819|3816|3819.7|3816.7|3816.1|3813.1|83
1753845900000|2025-07-30 03:25:00|3818.7|3815.7|3819.2|3816.2|3819.2|3816.2|3817|3814|97
1753846200000|2025-07-30 03:30:00|3819.7|3816.7|3818.2|3815.2|3819.8|3816.8|3817.9|3814.9|33
1753846500000|2025-07-30 03:35:00|3818.4|3815.4|3818.8|3815.8|3819.3|3816.3|3817.8|3814.8|33
1753846800000|2025-07-30 03:40:00|3819|3816|3819.3|3816.3|3819.8|3816.8|3818.6|3815.6|55
1753847100000|2025-07-30 03:45:00|3819|3816|3820|3817|3820|3817|3818.4|3815.4|20
1753847400000|2025-07-30 03:50:00|3820.3|3817.3|3820.9|3817.9|3822.1|3819.1|3819.6|3816.6|43
1753847700000|2025-07-30 03:55:00|3821.4|3818.4|3822.9|3819.9|3823.6|3820.6|3821.4|3818.4|50
1753848000000|2025-07-30 04:00:00|3822.6|3819.6|3822.9|3819.9|3823.4|3820.4|3821.6|3818.6|38
1753848300000|2025-07-30 04:05:00|3823.1|3820.1|3822.5|3819.5|3823.3|3820.3|3821.5|3818.5|48
1753848600000|2025-07-30 04:10:00|3823|3820|3822.8|3819.8|3823.5|3820.5|3822.3|3819.3|42
1753848900000|2025-07-30 04:15:00|3823|3820|3823.5|3820.5|3824.1|3821.1|3822.8|3819.8|43
1753849200000|2025-07-30 04:20:00|3823.2|3820.2|3824.2|3821.2|3824.7|3821.7|3823|3820|38
1753849500000|2025-07-30 04:25:00|3823.7|3820.7|3824.2|3821.2|3824.6|3821.6|3823.6|3820.6|31
1753849800000|2025-07-30 04:30:00|3823.9|3820.9|3825.2|3822.2|3825.5|3822.5|3823.4|3820.4|34
1753850100000|2025-07-30 04:35:00|3824.9|3821.9|3823.4|3820.4|3825.5|3822.5|3823.4|3820.4|19
1753850400000|2025-07-30 04:40:00|3823.2|3820.2|3823.2|3820.2|3823.5|3820.5|3822.6|3819.6|19
1753850700000|2025-07-30 04:45:00|3822.9|3819.9|3821.8|3818.8|3822.9|3819.9|3821.8|3818.8|30
1753851000000|2025-07-30 04:50:00|3821.5|3818.5|3819.5|3816.5|3821.8|3818.8|3818.8|3815.8|52
1753851300000|2025-07-30 04:55:00|3819.2|3816.2|3820.7|3817.7|3821.2|3818.2|3819.2|3816.2|51
1753851600000|2025-07-30 05:00:00|3820.2|3817.2|3818.8|3815.8|3820.2|3817.2|3818|3815|45
1753851900000|2025-07-30 05:05:00|3819|3816|3821.3|3818.3|3821.3|3818.3|3818.5|3815.5|48
1753852200000|2025-07-30 05:10:00|3821.5|3818.5|3820.8|3817.8|3821.9|3818.9|3819.9|3816.9|49
1753852500000|2025-07-30 05:15:00|3821.3|3818.3|3823.3|3820.3|3823.8|3820.8|3821|3818|27
1753852800000|2025-07-30 05:20:00|3823.5|3820.5|3824.4|3821.4|3825|3822|3823.3|3820.3|31
1753853100000|2025-07-30 05:25:00|3824.2|3821.2|3820.7|3817.7|3824.4|3821.4|3820.7|3817.7|58
1753853400000|2025-07-30 05:30:00|3821.2|3818.2|3825.3|3822.3|3825.3|3822.3|3820.9|3817.9|147
1753853700000|2025-07-30 05:35:00|3825.6|3822.6|3821.6|3818.6|3826.8|3823.8|3820.8|3817.8|108
1753854000000|2025-07-30 05:40:00|3821.8|3818.8|3819.8|3816.8|3822.3|3819.3|3819.3|3816.3|72
1753854300000|2025-07-30 05:45:00|3819.6|3816.6|3817.1|3814.1|3819.6|3816.6|3815.8|3812.8|105
1753854600000|2025-07-30 05:50:00|3816.8|3813.8|3815.6|3812.6|3817.8|3814.8|3814.6|3811.6|102
1753854900000|2025-07-30 05:55:00|3815.8|3812.8|3811.6|3808.6|3817.5|3814.5|3811.3|3808.3|173
1753855200000|2025-07-30 06:00:00|3811.9|3808.9|3810.1|3807.1|3812.8|3809.8|3808.5|3805.5|170
1753855500000|2025-07-30 06:05:00|3809.7|3806.7|3807.8|3804.8|3810.5|3807.5|3805.9|3802.9|177
1753855800000|2025-07-30 06:10:00|3808.4|3805.4|3806|3803|3808.8|3805.8|3805.6|3802.6|159
1753856100000|2025-07-30 06:15:00|3806.1|3803.1|3811.8|3808.8|3812.6|3809.6|3806|3803|347
1753856400000|2025-07-30 06:20:00|3812|3809|3810.3|3807.3|3812.7|3809.7|3809.5|3806.5|209
1753856700000|2025-07-30 06:25:00|3810.1|3807.1|3812.5|3809.5|3812.9|3809.9|3810.1|3807.1|159
1753857000000|2025-07-30 06:30:00|3812.3|3809.3|3814.7|3811.7|3815.2|3812.2|3812.3|3809.3|247
1753857300000|2025-07-30 06:35:00|3814.8|3811.8|3816.2|3813.2|3816.3|3813.3|3812.5|3809.5|160
1753857600000|2025-07-30 06:40:00|3815.9|3812.9|3813.3|3810.3|3815.9|3812.9|3812.2|3809.2|170
1753857900000|2025-07-30 06:45:00|3813.2|3810.2|3813.7|3810.7|3815.9|3812.9|3812.6|3809.6|211
1753858200000|2025-07-30 06:50:00|3813.3|3810.3|3813.1|3810.1|3814.8|3811.8|3812.3|3809.3|134
1753858500000|2025-07-30 06:55:00|3813.2|3810.2|3810.8|3807.8|3813.2|3810.2|3809.6|3806.6|140
1753858800000|2025-07-30 07:00:00|3810.7|3807.7|3811.6|3808.6|3811.6|3808.6|3806.7|3803.7|171
1753859100000|2025-07-30 07:05:00|3811.7|3808.7|3813|3810|3814.7|3811.7|3811.1|3808.1|171
1753859400000|2025-07-30 07:10:00|3813.3|3810.3|3809.7|3806.7|3816.1|3810.7|3809.6|3806.6|149
1753859700000|2025-07-30 07:15:00|3809.6|3806.6|3807.9|3804.9|3810.8|3807.8|3807.4|3804.4|119
1753860000000|2025-07-30 07:20:00|3807.7|3804.7|3807.3|3804.3|3809.4|3806.4|3806.5|3803.5|129
1753860300000|2025-07-30 07:25:00|3807.4|3804.4|3807.3|3804.3|3807.6|3804.6|3804.5|3801.5|127
1753860600000|2025-07-30 07:30:00|3807.1|3804.1|3809.2|3806.2|3810.4|3807.4|3806.4|3803.4|109
1753860900000|2025-07-30 07:35:00|3809.1|3806.1|3808.6|3805.6|3810.3|3807.3|3808.2|3805.2|100
1753861200000|2025-07-30 07:40:00|3808.7|3805.7|3809.3|3806.3|3809.3|3806.3|3807.5|3804.5|88
1753861500000|2025-07-30 07:45:00|3809.4|3806.4|3808.4|3805.4|3810.6|3807.6|3807.5|3804.5|76
1753861800000|2025-07-30 07:50:00|3808.3|3805.3|3808.4|3805.4|3808.6|3805.6|3807.2|3804.2|82
1753862100000|2025-07-30 07:55:00|3808.6|3805.6|3807.9|3804.9|3808.9|3805.9|3807.7|3804.7|53
1753862400000|2025-07-30 08:00:00|3807.6|3804.6|3810.2|3807.2|3811.2|3808.2|3807.5|3804.5|107
1753862700000|2025-07-30 08:05:00|3810.3|3807.3|3809|3806|3810.3|3807.3|3808.4|3805.4|98
1753863000000|2025-07-30 08:10:00|3808.9|3805.9|3807.3|3804.3|3809.8|3806.8|3806.4|3803.4|112
1753863300000|2025-07-30 08:15:00|3807.4|3804.4|3807.1|3804.1|3808.6|3805.6|3806.9|3803.9|102
1753863600000|2025-07-30 08:20:00|3807.3|3804.3|3806.7|3803.7|3807.3|3804.3|3804.5|3801.5|144
1753863900000|2025-07-30 08:25:00|3807.3|3804.3|3806.6|3803.6|3809.5|3806.5|3806.4|3803.4|115
1753864200000|2025-07-30 08:30:00|3806.5|3803.5|3810.1|3807.1|3810.2|3807.2|3805.7|3802.7|109
1753864500000|2025-07-30 08:35:00|3810|3807|3811.3|3808.3|3811.8|3808.8|3809.8|3806.8|76
1753864800000|2025-07-30 08:40:00|3811.4|3808.4|3808.3|3805.3|3812|3809|3808.3|3805.3|92
1753865100000|2025-07-30 08:45:00|3808.4|3805.4|3809.9|3806.9|3810.1|3807.3|3807.7|3804.7|80
1753865400000|2025-07-30 08:50:00|3810|3807|3810.8|3807.8|3811.8|3808.8|3810|3807|75
1753865700000|2025-07-30 08:55:00|3810.9|3807.9|3812.1|3809.1|3813.3|3810.3|3810.6|3807.6|62
1753866000000|2025-07-30 09:00:00|3811.9|3808.9|3811.2|3808.2|3811.9|3808.9|3809.1|3806.1|86
1753866300000|2025-07-30 09:05:00|3811|3808|3812|3809|3813.3|3810.3|3811|3808|106
1753866600000|2025-07-30 09:10:00|3811.9|3808.9|3811.6|3808.6|3811.9|3808.9|3810.3|3807.3|75
1753866900000|2025-07-30 09:15:00|3811.5|3808.5|3809.8|3806.8|3811.5|3808.5|3809.6|3806.6|77
1753867200000|2025-07-30 09:20:00|3810|3807|3811.3|3808.3|3811.5|3808.5|3809.1|3806.1|64
1753867500000|2025-07-30 09:25:00|3811.2|3808.2|3809.4|3806.4|3813.2|3810.2|3809.2|3806.2|143
1753867800000|2025-07-30 09:30:00|3809.3|3806.3|3809.5|3806.5|3810.7|3807.7|3808.2|3805.2|63
1753868100000|2025-07-30 09:35:00|3809.7|3806.7|3809.3|3806.3|3810.9|3807.9|3809.2|3806.2|74
1753868400000|2025-07-30 09:40:00|3809.4|3806.4|3810.8|3807.8|3811.8|3808.8|3809.2|3806.2|88
1753868700000|2025-07-30 09:45:00|3810.9|3807.9|3811.8|3808.8|3812.1|3809.1|3809.9|3806.9|98
1753869000000|2025-07-30 09:50:00|3811.7|3808.7|3813.1|3810.1|3813.9|3810.9|3811.5|3808.5|176
1753869300000|2025-07-30 09:55:00|3813.2|3810.2|3810.2|3808.2|3814.1|3811.7|3810.2|3808.2|107
1753869600000|2025-07-30 10:00:00|3810|3808|3810.6|3807.6|3810.9|3808.4|3807.2|3804.9|154
1753869900000|2025-07-30 10:05:00|3810.9|3807.9|3807.2|3804.2|3810.9|3807.9|3806.6|3803.6|143
1753870200000|2025-07-30 10:10:00|3807|3804|3806.7|3804.7|3808.7|3805.7|3805|3802.7|194
1753870500000|2025-07-30 10:15:00|3807.3|3805.3|3806|3804|3807.3|3805.3|3805|3802.7|114
1753870800000|2025-07-30 10:20:00|3806.2|3804.2|3807.5|3804.5|3809.1|3806.1|3806.2|3804.2|89
1753871100000|2025-07-30 10:25:00|3807.8|3804.8|3808.2|3805.2|3808.4|3805.4|3806.6|3803.6|64
1753871400000|2025-07-30 10:30:00|3808.1|3805.1|3806.4|3803.4|3808.4|3805.4|3806.3|3803.3|96
1753871700000|2025-07-30 10:35:00|3806.3|3803.3|3806.8|3803.8|3807.4|3804.4|3806.3|3803.3|65
1753872000000|2025-07-30 10:40:00|3807.1|3804.1|3802.8|3799.8|3807.3|3804.3|3802.7|3799.7|77
1753872300000|2025-07-30 10:45:00|3802.7|3799.7|3800.2|3797.2|3802.7|3799.7|3798.6|3795.6|178
1753872600000|2025-07-30 10:50:00|3800.1|3797.1|3801.6|3798.6|3803.6|3800.6|3798.9|3795.9|82
1753872900000|2025-07-30 10:55:00|3801.1|3798.1|3800.6|3797.6|3802.6|3799.6|3799.9|3796.9|109
1753873200000|2025-07-30 11:00:00|3800.4|3797.4|3790.5|3787.5|3801|3798|3788.9|3785.9|298
1753873500000|2025-07-30 11:05:00|3790|3787|3787.5|3784.5|3790.1|3787.1|3779.9|3775.8|393
1753873800000|2025-07-30 11:10:00|3787.3|3784.3|3786.4|3783.4|3790.7|3787|3782.8|3778.7|382
1753874100000|2025-07-30 11:15:00|3786.3|3783.3|3794.1|3791.1|3795.2|3791.6|3786.2|3782.4|274
1753874400000|2025-07-30 11:20:00|3794.3|3791.3|3799.2|3796.2|3801.3|3797.6|3794.1|3790.4|412
1753874700000|2025-07-30 11:25:00|3799.1|3796.1|3796.8|3793.8|3801.2|3797|3795|3791.3|281
1753875000000|2025-07-30 11:30:00|3796.5|3793.5|3793.9|3790.9|3797.9|3794|3792.1|3788.4|232
1753875300000|2025-07-30 11:35:00|3793.7|3790.7|3788.4|3785.4|3796.9|3792.4|3788.3|3784.8|241
1753875600000|2025-07-30 11:40:00|3789.1|3783.8|3790.5|3787.5|3791.8|3788.8|3787.3|3783.8|180
1753875900000|2025-07-30 11:45:00|3790.3|3787.3|3790.5|3787.5|3790.5|3787.5|3786.6|3783.6|176
1753876200000|2025-07-30 11:50:00|3791.1|3788.1|3794.2|3791.2|3794.4|3791.4|3789.8|3786.8|171
1753876500000|2025-07-30 11:55:00|3794.1|3791.1|3797|3794|3800.8|3797.8|3794.1|3791.1|168
1753876800000|2025-07-30 12:00:00|3797.1|3794.1|3791.9|3788.9|3798.4|3795.4|3791.3|3788.3|195
1753877100000|2025-07-30 12:05:00|3792|3789|3792.6|3789.6|3793.9|3790.9|3790|3787|167
1753877400000|2025-07-30 12:10:00|3792.7|3789.7|3791.7|3788.7|3794.1|3790.3|3789.5|3786.5|201
1753877700000|2025-07-30 12:15:00|3791.2|3788.2|3789.6|3784.5|3793.7|3788.9|3787.8|3783.2|332
1753878000000|2025-07-30 12:20:00|3789.3|3786.3|3791.5|3788.5|3793.7|3790.7|3788|3785|273
1753878300000|2025-07-30 12:25:00|3790.8|3787.8|3788.7|3785.7|3791.1|3788.1|3787.3|3783.4|208
1753878600000|2025-07-30 12:30:00|3789.2|3781.4|3782.3|3779.3|3794.7|3787|3778.9|3775.9|386
1753878900000|2025-07-30 12:35:00|3782.1|3779.1|3789.6|3786.6|3790.4|3788.2|3776.8|3773.8|461
1753879200000|2025-07-30 12:40:00|3789.8|3786.8|3789.8|3786.8|3793.7|3790.8|3787.6|3784.6|337
1753879500000|2025-07-30 12:45:00|3789.3|3786.3|3788|3785|3791.1|3788.1|3785.5|3782.5|326
1753879800000|2025-07-30 12:50:00|3787.7|3784.7|3782.6|3779.6|3787.9|3784.9|3780.8|3777.8|267
1753880100000|2025-07-30 12:55:00|3782.1|3779.1|3782.7|3779.7|3785.8|3782.8|3780.6|3777.6|293
1753880400000|2025-07-30 13:00:00|3783|3780|3768.1|3765.1|3783.6|3780.6|3767.2|3764.6|882
1753880700000|2025-07-30 13:05:00|3768.4|3765.4|3758.1|3755.1|3772|3769|3755.4|3753.1|865
1753881000000|2025-07-30 13:10:00|3757.8|3754.8|3755.1|3752.1|3766.9|3764|3753|3750|812
1753881300000|2025-07-30 13:15:00|3755.4|3752.4|3766.4|3764.4|3772.1|3769.3|3755.4|3752.4|775
1753881600000|2025-07-30 13:20:00|3765.6|3763.6|3765.6|3762.6|3770.1|3767.9|3763.6|3760.6|493
1753881900000|2025-07-30 13:25:00|3765.3|3762.3|3760.5|3757.5|3769.2|3766.2|3756.3|3753.5|503
1753882200000|2025-07-30 13:30:00|3756.8|3753.8|3765.1|3762.1|3766.1|3763.1|3750.5|3747.5|757
1753882500000|2025-07-30 13:35:00|3764.9|3761.9|3770.3|3767.3|3771.2|3768.2|3760.1|3757.3|707
1753882800000|2025-07-30 13:40:00|3770.1|3767.1|3768.6|3765.6|3775.2|3772.5|3766.5|3763.9|646
1753883100000|2025-07-30 13:45:00|3769.1|3766.1|3772.5|3769.5|3775.2|3772.5|3768|3765|511
1753883400000|2025-07-30 13:50:00|3771.5|3768.5|3767.2|3765.2|3771.7|3769|3762.8|3760.7|558
1753883700000|2025-07-30 13:55:00|3767.3|3765.3|3773.3|3770.3|3773.4|3770.4|3762|3760|497
1753884000000|2025-07-30 14:00:00|3773.2|3770.2|3772.8|3769.8|3778.2|3775.2|3770.7|3768.1|434
1753884300000|2025-07-30 14:05:00|3772|3769|3771.7|3768.7|3775.3|3772.3|3770.2|3767.7|375
1753884600000|2025-07-30 14:10:00|3771.5|3768.5|3774.6|3771.6|3775.9|3772.9|3770.8|3767.8|321
1753884900000|2025-07-30 14:15:00|3774.3|3771.3|3770.3|3767.3|3775.1|3772.1|3770.3|3767.3|286
1753885200000|2025-07-30 14:20:00|3770.5|3767.5|3764.7|3761.7|3772.3|3769.3|3764.7|3761.7|294
1753885500000|2025-07-30 14:25:00|3764.8|3761.8|3763.3|3760.3|3766.4|3763.4|3762.2|3759.2|267
1753885800000|2025-07-30 14:30:00|3763.5|3760.5|3765.2|3762.2|3766|3763.3|3762.3|3759.3|305
1753886100000|2025-07-30 14:35:00|3764.9|3761.9|3769.8|3766.8|3771.3|3768.3|3763.4|3760.4|244
1753886400000|2025-07-30 14:40:00|3770|3767|3772.6|3769.6|3773.7|3771.3|3764.8|3762.3|306
1753886700000|2025-07-30 14:45:00|3772.8|3769.8|3770.4|3767.4|3776.2|3773.2|3769.7|3766.7|259
1753887000000|2025-07-30 14:50:00|3770.6|3767.6|3767.3|3765.3|3770.6|3767.6|3767.2|3764.6|203
1753887300000|2025-07-30 14:55:00|3767.4|3765.4|3768.2|3765.2|3770|3767.4|3766.7|3763.7|221
1753887600000|2025-07-30 15:00:00|3768|3765|3767.3|3764.3|3770.2|3767.2|3765|3763|242
1753887900000|2025-07-30 15:05:00|3767.4|3764.4|3765.2|3762.2|3768.5|3765.5|3765.2|3762.2|183
1753888200000|2025-07-30 15:10:00|3765.7|3762.7|3765.7|3762.7|3768.2|3765.2|3764.9|3761.9|195
1753888500000|2025-07-30 15:15:00|3765.9|3762.9|3766.4|3764.4|3767.6|3764.8|3764.2|3761.2|159
1753888800000|2025-07-30 15:20:00|3766.7|3764.7|3761.7|3758.7|3766.7|3764.7|3758.4|3755.4|483
1753889100000|2025-07-30 15:25:00|3761.5|3758.5|3752.7|3750.7|3761.8|3758.8|3752.3|3749.8|382
1753889400000|2025-07-30 15:30:00|3752.5|3750.5|3752.6|3749.6|3754.3|3751.3|3749.8|3747.4|302
1753889700000|2025-07-30 15:35:00|3752.4|3749.4|3758.1|3755.1|3759.1|3756.1|3751|3748|295
1753890000000|2025-07-30 15:40:00|3757.9|3754.9|3759.1|3756.1|3759.6|3756.9|3755.6|3753.1|238
1753890300000|2025-07-30 15:45:00|3759.4|3756.4|3761.6|3758.6|3761.7|3758.7|3757.9|3754.9|218
1753890600000|2025-07-30 15:50:00|3761.7|3758.7|3762.3|3759.3|3764.1|3761.5|3760.2|3757.2|229
1753890900000|2025-07-30 15:55:00|3762.5|3759.5|3763.5|3760.5|3764|3761.5|3760.3|3757.3|150
1753891200000|2025-07-30 16:00:00|3764|3761|3767|3764|3767|3764|3763.3|3760.3|195
1753891500000|2025-07-30 16:05:00|3766.3|3763.3|3766.5|3763.5|3767.3|3764.3|3765|3762|112
1753891800000|2025-07-30 16:10:00|3766.7|3763.7|3766.5|3763.5|3767.8|3764.8|3764.8|3761.8|132
1753892100000|2025-07-30 16:15:00|3766.8|3763.8|3766.2|3763.2|3767.8|3764.8|3765.2|3762.2|144
1753892400000|2025-07-30 16:20:00|3766.7|3763.7|3769.2|3766.2|3770.4|3767.4|3766.1|3763.2|188
1753892700000|2025-07-30 16:25:00|3769.4|3766.4|3767.8|3764.8|3771.2|3768.6|3766.4|3763.4|154
1753893000000|2025-07-30 16:30:00|3767.9|3764.9|3767.4|3764.4|3771.1|3768.1|3766.6|3763.6|129
1753893300000|2025-07-30 16:35:00|3767.6|3764.6|3766.1|3763.1|3768.1|3765.1|3766.1|3763.1|100
1753893600000|2025-07-30 16:40:00|3765.9|3762.9|3768.1|3765.1|3768.4|3765.4|3765.9|3762.9|128
1753893900000|2025-07-30 16:45:00|3768.4|3765.4|3767.9|3764.9|3768.9|3765.9|3767.4|3764.4|78
1753894200000|2025-07-30 16:50:00|3767.6|3764.6|3769.2|3766.2|3770.4|3767.4|3767.6|3764.6|79
1753894500000|2025-07-30 16:55:00|3769.1|3766.1|3770|3767|3772.1|3769.9|3768.1|3765.1|143
1753894800000|2025-07-30 17:00:00|3770.2|3767.2|3769.7|3766.7|3771.2|3768.2|3769.2|3766.2|105
1753895100000|2025-07-30 17:05:00|3769.8|3766.8|3769|3766|3770.6|3767.6|3768.3|3765.3|104
1753895400000|2025-07-30 17:10:00|3768.8|3765.8|3768.1|3765.1|3769.9|3766.9|3767.8|3764.8|106
1753895700000|2025-07-30 17:15:00|3768.2|3765.2|3767.5|3764.5|3770.8|3767.8|3766.5|3764.1|97
1753896000000|2025-07-30 17:20:00|3767.6|3764.6|3767.7|3764.7|3769.9|3766.9|3766.5|3763.5|171
1753896300000|2025-07-30 17:25:00|3768.2|3765.2|3766.8|3763.8|3769.1|3766.1|3766.1|3763.1|91
1753896600000|2025-07-30 17:30:00|3767.1|3764.1|3765.5|3762.5|3767.6|3764.6|3763.7|3761.7|84
1753896900000|2025-07-30 17:35:00|3764.8|3762.8|3766.6|3764.6|3767.2|3764.6|3764.7|3762.5|63
1753897200000|2025-07-30 17:40:00|3766.1|3764.1|3767.6|3765.6|3768|3765.6|3765.6|3763.6|38
1753897500000|2025-07-30 17:45:00|3768.4|3765.4|3766.5|3764.5|3769.5|3766.6|3766|3763.8|145
1753897800000|2025-07-30 17:50:00|3767.3|3764.3|3768.8|3765.8|3768.9|3765.9|3767.2|3764.2|92
1753898100000|2025-07-30 17:55:00|3768.9|3765.9|3768.9|3765.9|3770|3767|3767.9|3765.4|58
1753898400000|2025-07-30 18:00:00|3768.5|3765.5|3762.5|3759.5|3776.4|3773.9|3757.5|3754.5|384
1753898700000|2025-07-30 18:05:00|3762.9|3759.9|3763.7|3760.7|3765.2|3762.2|3754.3|3751.3|875
1753899000000|2025-07-30 18:10:00|3763.5|3761.5|3755.7|3752.7|3769.3|3766.3|3753.9|3751.3|623
1753899300000|2025-07-30 18:15:00|3755.8|3752.8|3751.6|3748.6|3757.6|3754.6|3747.1|3744.4|561
1753899600000|2025-07-30 18:20:00|3751.2|3748.2|3752.5|3749.5|3759.5|3756.5|3751.2|3748.2|603
1753899900000|2025-07-30 18:25:00|3752.7|3749.7|3753.6|3750.6|3757.2|3754.2|3749.2|3746.2|544
1753900200000|2025-07-30 18:30:00|3753.4|3750.4|3758.8|3755.8|3761.9|3759.5|3745.8|3743.5|632
1753900500000|2025-07-30 18:35:00|3759.8|3756.8|3739.1|3737.1|3761.8|3758.8|3737.9|3734.9|885
1753900800000|2025-07-30 18:40:00|3738.8|3736.8|3740|3737|3746.6|3743.9|3737|3734|661
1753901100000|2025-07-30 18:45:00|3740.2|3737.2|3732|3729|3743.2|3740.2|3731.9|3728.9|652
1753901400000|2025-07-30 18:50:00|3732.3|3729.3|3728.2|3725.2|3733.7|3730.7|3723.2|3720.2|772
1753901700000|2025-07-30 18:55:00|3727.8|3724.8|3710.6|3707.6|3730.7|3727.7|3710.1|3707.1|894
1753902000000|2025-07-30 19:00:00|3711.5|3708.5|3707|3704|3713.4|3710.4|3694.7|3691.7|838
1753902300000|2025-07-30 19:05:00|3706.5|3703.5|3705.8|3702.8|3708.4|3705.4|3698.7|3695.7|534
1753902600000|2025-07-30 19:10:00|3705|3702|3695.3|3692.3|3708.7|3705.7|3695.3|3692.3|624
1753902900000|2025-07-30 19:15:00|3695.5|3692.5|3695.4|3692.4|3698.6|3696.2|3689.5|3686.4|538
1753903200000|2025-07-30 19:20:00|3694.8|3691.8|3694.5|3691.5|3697.3|3694.3|3691.1|3688.1|475
1753903500000|2025-07-30 19:25:00|3694.3|3691.3|3693.2|3690.2|3698.7|3695.7|3689.8|3687.2|400
1753903800000|2025-07-30 19:30:00|3693|3690|3684.9|3681.9|3694.4|3691.4|3682.6|3679.6|494
1753904100000|2025-07-30 19:35:00|3685.7|3682.7|3684|3681|3687.8|3684.8|3679.1|3676.1|401
1753904400000|2025-07-30 19:40:00|3683.9|3680.9|3692.5|3689.5|3697.1|3694.1|3683.9|3680.9|422
1753904700000|2025-07-30 19:45:00|3692.7|3689.7|3697.7|3694.7|3699.4|3696.4|3692.2|3689.2|361
1753905000000|2025-07-30 19:50:00|3698.2|3695.2|3693.4|3690.4|3698.6|3695.6|3690|3687.4|465
1753905300000|2025-07-30 19:55:00|3693.6|3690.6|3692.7|3689.7|3693.6|3690.6|3687.8|3685.7|289
1753905600000|2025-07-30 20:00:00|3691.6|3688.6|3701.1|3698.1|3704.7|3701.7|3691.5|3688.5|377
1753905900000|2025-07-30 20:05:00|3700.9|3697.9|3708.4|3705.4|3708.5|3705.5|3700.8|3697.8|282
1753906200000|2025-07-30 20:10:00|3707.1|3704.1|3706.3|3703.3|3707.4|3704.4|3703.1|3700.4|296
1753906500000|2025-07-30 20:15:00|3706.5|3703.5|3707.2|3704.2|3708.5|3705.5|3705.9|3702.9|157
1753906800000|2025-07-30 20:20:00|3706.9|3703.9|3707.8|3704.8|3709.2|3706.4|3706.3|3703.3|176
1753907100000|2025-07-30 20:25:00|3708.2|3705.2|3709.8|3707.8|3711.8|3708.8|3705.6|3702.9|194
1753907400000|2025-07-30 20:30:00|3710.1|3708.1|3710.9|3707.9|3711.9|3708.9|3708.5|3706|165
1753907700000|2025-07-30 20:35:00|3711.1|3708.1|3715|3712|3715.1|3712.4|3709.6|3706.6|201
1753908000000|2025-07-30 20:40:00|3714.7|3711.7|3714.4|3711.4|3716.4|3713.6|3713.6|3710.6|143
1753908300000|2025-07-30 20:45:00|3714.9|3711.9|3715.7|3712.7|3716.6|3713.6|3712.9|3709.9|162
1753908600000|2025-07-30 20:50:00|3715.4|3712.4|3715.9|3712.9|3716.9|3713.9|3715.1|3712.1|168
1753908900000|2025-07-30 20:55:00|3715.4|3712.4|3714.9|3712.9|3715.9|3712.9|3713.1|3710.1|108
1753912800000|2025-07-30 22:00:00|3717|3714|3715.8|3712.8|3719.3|3716.3|3714.2|3710.4|141
1753913100000|2025-07-30 22:05:00|3716.3|3713.3|3716.7|3713.7|3718|3715|3713.3|3710.3|106
1753913400000|2025-07-30 22:10:00|3716.5|3713.5|3715.3|3712.3|3718.3|3715.3|3715.2|3712.2|86
1753913700000|2025-07-30 22:15:00|3715.5|3712.5|3716.7|3713.7|3717.8|3714.8|3715.3|3712.3|64
1753914000000|2025-07-30 22:20:00|3716.2|3713.2|3712|3709|3716.8|3713.8|3711.4|3708.4|49
1753914300000|2025-07-30 22:25:00|3711.7|3708.7|3711.5|3708.5|3713.7|3710.7|3711|3708|56
1753914600000|2025-07-30 22:30:00|3711.7|3708.7|3714.1|3711.1|3715.5|3712.5|3711.7|3708.7|53
1753914900000|2025-07-30 22:35:00|3713.6|3710.6|3713.2|3710.2|3714.1|3711.1|3712.1|3709.1|49
1753915200000|2025-07-30 22:40:00|3712.7|3709.7|3712.5|3709.5|3713.7|3710.7|3711.7|3708.7|28
1753915500000|2025-07-30 22:45:00|3713|3710|3713.5|3710.5|3713.9|3710.9|3712|3709|48
1753915800000|2025-07-30 22:50:00|3713.7|3710.7|3712.5|3709.5|3713.7|3710.7|3712.3|3709.3|35
1753916100000|2025-07-30 22:55:00|3712.2|3709.2|3711|3708|3712.4|3709.4|3710.9|3707.9|35
1753916400000|2025-07-30 23:00:00|3710.7|3707.7|3712.7|3709.7|3713|3710|3710|3707|36
1753916700000|2025-07-30 23:05:00|3712.5|3709.5|3712.6|3709.6|3714.5|3711.5|3712|3709|33
1753917000000|2025-07-30 23:10:00|3713|3710|3712.2|3709.2|3713.5|3710.5|3712.1|3709.1|25
1753917300000|2025-07-30 23:15:00|3712.1|3709.1|3711.2|3708.2|3712.2|3709.2|3711.2|3708.2|45
1753917600000|2025-07-30 23:20:00|3711.6|3708.6|3713|3710|3713.5|3710.5|3711.1|3708.1|42
1753917900000|2025-07-30 23:25:00|3712.5|3709.5|3714|3711|3714.5|3711.5|3712.2|3709.2|43
1753918200000|2025-07-30 23:30:00|3713.5|3710.5|3713.5|3710.5|3715|3712|3712.7|3709.7|49
1753918500000|2025-07-30 23:35:00|3713.6|3710.6|3716|3713|3716.2|3713.2|3713|3710|48
1753918800000|2025-07-30 23:40:00|3716.5|3713.5|3715.9|3712.9|3716.8|3713.8|3714.5|3711.5|66
1753919100000|2025-07-30 23:45:00|3716|3713|3716.8|3713.8|3717.8|3714.8|3714.9|3711.9|57
1753919400000|2025-07-30 23:50:00|3716.7|3713.7|3716.3|3713.3|3718|3715|3715.5|3712.5|52
1753919700000|2025-07-30 23:55:00|3716.5|3713.5|3716.5|3713.5|3717.8|3714.8|3716.1|3713.1|66
1753920000000|2025-07-31 00:00:00|3716.3|3713.3|3714.1|3711.1|3716.6|3713.6|3711|3708|329
1753920300000|2025-07-31 00:05:00|3713.6|3710.6|3711.3|3708.3|3713.6|3710.6|3709.8|3706.8|187
1753920600000|2025-07-31 00:10:00|3711.5|3708.5|3708.1|3705.1|3712.1|3709.1|3704.8|3701.8|160
1753920900000|2025-07-31 00:15:00|3707.5|3704.5|3708.6|3705.6|3709.2|3706.2|3703.7|3700.7|149
1753921200000|2025-07-31 00:20:00|3708.3|3705.3|3707.3|3704.3|3709.1|3706.1|3704.1|3701.1|126
1753921500000|2025-07-31 00:25:00|3707.6|3704.6|3707.5|3704.5|3709.6|3706.6|3705.8|3702.8|118
1753921800000|2025-07-31 00:30:00|3707.8|3704.8|3712|3709|3713|3710|3707.8|3704.8|130
1753922100000|2025-07-31 00:35:00|3712.3|3709.3|3712.3|3709.3|3712.5|3709.5|3710.5|3707.5|98
1753922400000|2025-07-31 00:40:00|3712.5|3709.5|3715.5|3712.5|3716.3|3713.3|3712.5|3709.5|120
1753922700000|2025-07-31 00:45:00|3714.8|3711.8|3714.3|3711.3|3715.5|3712.5|3712.3|3709.3|137
1753923000000|2025-07-31 00:50:00|3714|3711|3715.8|3712.8|3716|3713|3712.8|3709.8|101
1753923300000|2025-07-31 00:55:00|3715.5|3712.5|3715.8|3712.8|3716.8|3713.8|3712.3|3709.3|165
1753923600000|2025-07-31 01:00:00|3716.1|3713.1|3716.9|3713.9|3718.7|3715.7|3709|3706|713
1753923900000|2025-07-31 01:05:00|3716.4|3713.4|3716.1|3713.1|3717.4|3714.4|3708.3|3705.3|361
1753924200000|2025-07-31 01:10:00|3715.6|3712.6|3716|3713|3718.3|3715.3|3712.6|3709.6|253
1753924500000|2025-07-31 01:15:00|3716.3|3713.3|3711.9|3708.9|3716.5|3713.5|3710.2|3707.2|293
1753924800000|2025-07-31 01:20:00|3711.6|3708.6|3716.3|3713.3|3716.3|3713.3|3710.5|3707.5|266
1753925100000|2025-07-31 01:25:00|3716.1|3713.1|3708.9|3705.9|3717.8|3714.8|3708.5|3705.5|292
1753925400000|2025-07-31 01:30:00|3708.8|3705.8|3704.1|3701.1|3711.8|3708.8|3703.3|3699.8|386
1753925700000|2025-07-31 01:35:00|3704.4|3701.4|3704.5|3701.5|3706|3703|3699.6|3696.6|300
1753926000000|2025-07-31 01:40:00|3704.8|3701.8|3706.4|3703.4|3707.4|3704.4|3702.1|3699.1|243
1753926300000|2025-07-31 01:45:00|3705.7|3702.7|3701.6|3698.6|3705.9|3702.9|3699.4|3696.4|195
1753926600000|2025-07-31 01:50:00|3701.4|3698.4|3703.1|3700.1|3704.2|3701.2|3699.9|3696.9|238
1753926900000|2025-07-31 01:55:00|3703.6|3700.6|3703.8|3700.8|3705.4|3702.4|3700.7|3697.7|213
1753927200000|2025-07-31 02:00:00|3703.3|3700.3|3709.2|3707.2|3709.6|3707.2|3703.3|3700.3|294
1753927500000|2025-07-31 02:05:00|3708.8|3705.8|3709.7|3707.7|3713.5|3711|3708.6|3705.6|166
1753927800000|2025-07-31 02:10:00|3709.9|3707.9|3712.5|3709.5|3713.5|3710.7|3708.9|3706.4|162
1753928100000|2025-07-31 02:15:00|3712.4|3709.4|3709.5|3706.5|3712.7|3709.7|3709.2|3706.2|107
1753928400000|2025-07-31 02:20:00|3709.4|3706.4|3708.4|3705.4|3710.6|3707.6|3706.7|3704|153
1753928700000|2025-07-31 02:25:00|3708.3|3705.3|3706|3703|3708.4|3705.7|3704.7|3701.7|152
1753929000000|2025-07-31 02:30:00|3705.2|3702.2|3707.1|3704.1|3707.9|3704.9|3701.9|3698.9|257
1753929300000|2025-07-31 02:35:00|3707|3704|3711.3|3708.3|3711.9|3708.9|3706.7|3703.7|188
1753929600000|2025-07-31 02:40:00|3711.4|3708.4|3712|3709|3712.1|3709.1|3708.7|3705.7|161
1753929900000|2025-07-31 02:45:00|3711.8|3708.8|3711.2|3708.2|3713.6|3710.6|3709.7|3706.7|132
1753930200000|2025-07-31 02:50:00|3711.1|3708.1|3715.1|3712.1|3716.1|3713.1|3710.2|3707.2|176
1753930500000|2025-07-31 02:55:00|3715.6|3712.6|3719|3716|3719.2|3716.2|3715.6|3712.6|177
1753930800000|2025-07-31 03:00:00|3719.2|3716.2|3711.3|3708.3|3719.6|3716.7|3710.4|3707.4|221
1753931100000|2025-07-31 03:05:00|3710.9|3707.9|3710.8|3707.8|3713.3|3710.3|3709.8|3706.8|146
1753931400000|2025-07-31 03:10:00|3711.3|3708.3|3713.2|3710.2|3713.5|3711.1|3710.8|3707.8|117
1753931700000|2025-07-31 03:15:00|3713.5|3710.5|3716.6|3714.6|3717.7|3715.2|3712.5|3709.5|185
1753932000000|2025-07-31 03:20:00|3716.7|3714.7|3719.5|3716.5|3720.3|3717.9|3716.1|3714|138
1753932300000|2025-07-31 03:25:00|3719.3|3716.3|3718.8|3715.8|3719.5|3716.5|3717.7|3714.7|184
1753932600000|2025-07-31 03:30:00|3719.3|3716.3|3719.4|3716.4|3721|3718|3718.4|3715.4|141
1753932900000|2025-07-31 03:35:00|3718.9|3715.9|3717.7|3714.7|3720.6|3717.6|3717|3714|88
1753933200000|2025-07-31 03:40:00|3718|3715|3720.5|3717.5|3720.6|3717.6|3717.2|3714.2|97
1753933500000|2025-07-31 03:45:00|3720|3717|3720.8|3717.8|3721.2|3718.2|3719.2|3716.2|54
1753933800000|2025-07-31 03:50:00|3720.7|3717.7|3720.1|3717.1|3721.1|3718.1|3719.3|3716.3|108
1753934100000|2025-07-31 03:55:00|3719.8|3716.8|3719.6|3716.6|3720.5|3717.5|3717.6|3714.7|102
1753934400000|2025-07-31 04:00:00|3719.5|3716.5|3720.7|3717.7|3722.6|3719.6|3718.9|3715.9|152
1753934700000|2025-07-31 04:05:00|3721.2|3718.2|3720.9|3718.9|3722.7|3719.7|3720.6|3718|85
1753935000000|2025-07-31 04:10:00|3721.2|3718.2|3720.6|3717.6|3721.7|3719.2|3718.9|3715.9|75
1753935300000|2025-07-31 04:15:00|3720.5|3717.5|3721.8|3719.8|3722|3719.8|3720|3717|57
1753935600000|2025-07-31 04:20:00|3721.6|3719.6|3722.8|3720.8|3722.9|3720.8|3720.8|3718.1|51
1753935900000|2025-07-31 04:25:00|3722.6|3720.6|3722.6|3719.6|3723.8|3721.3|3722.1|3719.6|51
1753936200000|2025-07-31 04:30:00|3722.7|3719.7|3725.4|3723.4|3727.6|3725|3720.2|3717.2|135
1753936500000|2025-07-31 04:35:00|3725.2|3723.2|3727.7|3724.7|3729.5|3726.5|3725.2|3722.5|66
1753936800000|2025-07-31 04:40:00|3726.7|3723.7|3727.2|3724.2|3727.5|3724.5|3725.4|3722.4|43
1753937100000|2025-07-31 04:45:00|3727|3724|3725.5|3722.5|3727.2|3724.2|3724.5|3721.5|64
1753937400000|2025-07-31 04:50:00|3725.4|3722.4|3726.5|3723.5|3727.2|3724.2|3725.4|3722.4|53
1753937700000|2025-07-31 04:55:00|3726.2|3723.2|3727.2|3724.2|3728.4|3725.4|3726|3723|38
1753938000000|2025-07-31 05:00:00|3727|3724|3727.2|3724.2|3729.2|3726.2|3726.7|3723.7|74
1753938300000|2025-07-31 05:05:00|3727|3724|3726.7|3723.7|3727.7|3724.7|3725.7|3722.7|51
1753938600000|2025-07-31 05:10:00|3727|3724|3726.5|3723.5|3727.8|3724.8|3726|3723|48
1753938900000|2025-07-31 05:15:00|3726.3|3723.3|3725.2|3722.2|3728.3|3725.3|3725.2|3722.2|84
1753939200000|2025-07-31 05:20:00|3725.3|3722.3|3726.2|3723.2|3726.5|3723.5|3724.8|3721.8|46
1753939500000|2025-07-31 05:25:00|3726.7|3723.7|3724.4|3721.4|3726.7|3723.7|3722.9|3719.9|86
1753939800000|2025-07-31 05:30:00|3724.1|3721.1|3723.8|3721.8|3725.7|3722.8|3721.2|3718.2|235
1753940100000|2025-07-31 05:35:00|3723.5|3721.5|3722.3|3719.3|3724.8|3721.8|3720.3|3717.3|170
1753940400000|2025-07-31 05:40:00|3722.5|3719.5|3721.1|3718.1|3724.3|3721.3|3720.5|3717.5|143
1753940700000|2025-07-31 05:45:00|3721.6|3718.6|3721|3718|3721.6|3718.6|3719|3716|92
1753941000000|2025-07-31 05:50:00|3720.7|3717.7|3723.7|3720.7|3724|3721|3720.7|3717.7|91
1753941300000|2025-07-31 05:55:00|3724|3721|3724.4|3721.4|3725.2|3722.5|3722.6|3719.6|177
1753941600000|2025-07-31 06:00:00|3723.6|3720.6|3721.8|3718.8|3724|3721|3719|3716.6|221
1753941900000|2025-07-31 06:05:00|3721.7|3718.7|3722.9|3719.9|3724.4|3721.4|3721.7|3718.7|177
1753942200000|2025-07-31 06:10:00|3723.4|3720.4|3721.8|3718.8|3723.9|3720.9|3719.6|3717.5|232
1753942500000|2025-07-31 06:15:00|3721.4|3718.4|3723.4|3720.4|3723.6|3720.6|3721|3718.2|147
1753942800000|2025-07-31 06:20:00|3723.1|3720.1|3723|3720|3725.5|3722.5|3721.5|3718.5|204
1753943100000|2025-07-31 06:25:00|3722.8|3719.8|3722.1|3719.1|3723.9|3720.9|3721.2|3718.2|189
1753943400000|2025-07-31 06:30:00|3721.9|3718.9|3720.1|3717.1|3722.9|3719.9|3718.8|3715.8|181
1753943700000|2025-07-31 06:35:00|3719.8|3716.8|3714.7|3711.7|3720.2|3717.4|3713.7|3711.2|257
1753944000000|2025-07-31 06:40:00|3715.3|3712.3|3720|3717|3720.5|3717.5|3714.4|3711.4|163
1753944300000|2025-07-31 06:45:00|3720.3|3717.3|3720.7|3717.7|3721|3718.5|3718.5|3716|244
1753944600000|2025-07-31 06:50:00|3720.5|3717.5|3719.8|3716.8|3721|3719|3717.5|3714.9|198
1753944900000|2025-07-31 06:55:00|3719.6|3717.6|3720.5|3717.5|3722.6|3720.3|3719.5|3717.3|257
1753945200000|2025-07-31 07:00:00|3720.6|3717.6|3714.7|3711.7|3720.6|3717.6|3714.1|3711.1|188
1753945500000|2025-07-31 07:05:00|3714.5|3711.5|3700.1|3698.1|3714.5|3711.5|3698|3695.4|298
1753945800000|2025-07-31 07:10:00|3700.4|3698.4|3697.7|3694.7|3704.2|3701.7|3697.7|3694.7|320
1753946100000|2025-07-31 07:15:00|3697.5|3694.5|3706.1|3704.1|3709.4|3706.9|3694.3|3691.3|289
1753946400000|2025-07-31 07:20:00|3706.3|3704.3|3701.3|3698.3|3707|3704.3|3699|3696.7|302
1753946700000|2025-07-31 07:25:00|3701.4|3698.4|3699.8|3696.8|3701.5|3698.5|3694.6|3692.4|247
1753947000000|2025-07-31 07:30:00|3700|3697|3697.6|3694.6|3702.6|3699.6|3697.6|3694.6|216
1753947300000|2025-07-31 07:35:00|3697.4|3694.4|3698.4|3695.4|3700.5|3697.5|3696.6|3693.6|198
1753947600000|2025-07-31 07:40:00|3698.3|3695.3|3698.9|3695.9|3699.4|3696.4|3695.4|3692.4|193
1753947900000|2025-07-31 07:45:00|3698.8|3695.8|3695.9|3693.9|3700.1|3697.1|3695.6|3693.3|299
1753948200000|2025-07-31 07:50:00|3695.6|3693.6|3697.1|3694.1|3699.9|3696.9|3695.2|3692.7|151
1753948500000|2025-07-31 07:55:00|3697.2|3694.2|3698|3695|3698.5|3695.5|3695.9|3692.9|156
1753948800000|2025-07-31 08:00:00|3697.8|3694.8|3696.9|3693.9|3698.4|3695.4|3695.3|3692.3|176
1753949100000|2025-07-31 08:05:00|3697|3694|3696.4|3693.4|3697.9|3695.3|3695|3692|169
1753949400000|2025-07-31 08:10:00|3696.1|3693.1|3697.8|3694.8|3698.5|3695.5|3692.8|3690.6|158
1753949700000|2025-07-31 08:15:00|3698.1|3695.1|3699.5|3696.5|3700.5|3697.5|3696.6|3694.5|223
1753950000000|2025-07-31 08:20:00|3699|3696|3697.6|3695.6|3701.5|3698.5|3697.1|3694.6|243
1753950300000|2025-07-31 08:25:00|3697.4|3695.4|3699.2|3696.2|3700.1|3697.1|3696.6|3693.9|130
1753950600000|2025-07-31 08:30:00|3699.4|3696.4|3699.3|3696.3|3702.1|3699.1|3697.8|3694.8|145
1753950900000|2025-07-31 08:35:00|3699.6|3696.6|3697|3694|3700|3697|3696.5|3693.5|98
1753951200000|2025-07-31 08:40:00|3696.8|3693.8|3696.3|3693.3|3699.5|3696.5|3694.7|3691.7|164
1753951500000|2025-07-31 08:45:00|3696|3693|3695|3692|3697.5|3694.5|3694.6|3691.6|238
1753951800000|2025-07-31 08:50:00|3694.8|3691.8|3698.7|3695.7|3699.7|3696.7|3693.8|3691.3|177
1753952100000|2025-07-31 08:55:00|3699|3696|3696.6|3693.6|3699|3696|3693.3|3690.8|203
1753952400000|2025-07-31 09:00:00|3696.5|3693.5|3696.3|3693.3|3698.2|3695.7|3693.3|3690.3|211
1753952700000|2025-07-31 09:05:00|3696.2|3693.2|3694.3|3691.3|3698.2|3695.2|3693.1|3690.1|230
1753953000000|2025-07-31 09:10:00|3694.5|3691.5|3696.5|3693.5|3697|3694|3692.3|3689.3|191
1753953300000|2025-07-31 09:15:00|3696.8|3694.5|3695.9|3692.9|3697.9|3695.4|3695|3692|168
1753953600000|2025-07-31 09:20:00|3695.8|3692.8|3693.8|3690.8|3695.9|3692.9|3691.7|3688.7|177
1753953900000|2025-07-31 09:25:00|3693.7|3690.7|3694.8|3691.8|3695.6|3692.9|3692.9|3689.9|201
1753954200000|2025-07-31 09:30:00|3694.9|3691.9|3689.7|3686.7|3695.5|3693.4|3689.7|3686.7|250
1753954500000|2025-07-31 09:35:00|3689.2|3686.2|3689.2|3686.2|3690.4|3687.4|3688.7|3685.7|130
1753954800000|2025-07-31 09:40:00|3689.4|3686.4|3685.3|3682.3|3690|3687|3685|3682|192
1753955100000|2025-07-31 09:45:00|3685.2|3682.2|3687.2|3684.2|3689.1|3686.1|3684.2|3681.2|247
1753955400000|2025-07-31 09:50:00|3687.3|3684.3|3683.8|3680.8|3687.5|3684.5|3683.5|3680.5|191
1753955700000|2025-07-31 09:55:00|3683.9|3680.9|3682.4|3679.4|3685.8|3682.8|3678.6|3676.4|207
1753956000000|2025-07-31 10:00:00|3681.9|3678.9|3681.9|3678.9|3686.1|3683.3|3681.2|3678.2|223
1753956300000|2025-07-31 10:05:00|3681.7|3678.7|3676.8|3673.8|3682|3679|3676.2|3673.2|229
1753956600000|2025-07-31 10:10:00|3676.7|3673.7|3671|3668|3677.1|3674.1|3670.2|3667.7|229
1753956900000|2025-07-31 10:15:00|3671.2|3668.2|3664.6|3661.6|3672|3669|3662.3|3659.3|221
1753957200000|2025-07-31 10:20:00|3665.1|3662.1|3665.2|3662.2|3668.5|3665.5|3663.9|3660.9|231
1753957500000|2025-07-31 10:25:00|3664.9|3661.9|3667.4|3664.4|3669.2|3666.2|3664.4|3661.4|269
1753957800000|2025-07-31 10:30:00|3667|3665|3658.1|3655.1|3669.1|3666.1|3656.7|3653.7|248
1753958100000|2025-07-31 10:35:00|3657.8|3654.8|3648.6|3645.6|3658.6|3655.6|3645.4|3642.4|288
1753958400000|2025-07-31 10:40:00|3648.5|3645.5|3640.7|3637.7|3650.3|3647.3|3640.5|3637.5|331
1753958700000|2025-07-31 10:45:00|3640.4|3637.4|3636.2|3633.2|3643.5|3640.5|3632.9|3630.7|475
1753959000000|2025-07-31 10:50:00|3636.3|3633.3|3632.8|3629.8|3641.7|3638.7|3631.9|3628.9|450
1753959300000|2025-07-31 10:55:00|3633|3630|3631.4|3629.4|3635|3632|3626.1|3623.1|591
1753959600000|2025-07-31 11:00:00|3631.7|3628.7|3630.9|3627.9|3634.3|3631.3|3622.3|3619.7|590
1753959900000|2025-07-31 11:05:00|3630.5|3627.5|3633.4|3630.4|3634.1|3631.1|3627.5|3625.1|497
1753960200000|2025-07-31 11:10:00|3632.8|3629.8|3636.4|3633.4|3637.9|3634.9|3632.6|3629.6|433
1753960500000|2025-07-31 11:15:00|3635.8|3632.8|3638.8|3635.8|3639.4|3636.4|3630.4|3627.4|366
1753960800000|2025-07-31 11:20:00|3639.2|3636.2|3642.2|3639.2|3643.2|3641|3637.4|3634.4|249
1753961100000|2025-07-31 11:25:00|3642.3|3639.3|3644.7|3642.7|3645.4|3643.4|3639.9|3637|288
1753961400000|2025-07-31 11:30:00|3645.2|3642.2|3652.1|3650.1|3652.7|3650.1|3644.4|3642.1|369
1753961700000|2025-07-31 11:35:00|3652|3650|3655.4|3652.4|3661.8|3659.3|3650|3647|374
1753962000000|2025-07-31 11:40:00|3655.5|3652.5|3651.1|3648.1|3656.6|3653.6|3648.9|3646.1|278
1753962300000|2025-07-31 11:45:00|3650.8|3647.8|3658|3655|3658.5|3655.5|3649|3646|254
1753962600000|2025-07-31 11:50:00|3657.6|3654.6|3654.8|3651.8|3658.6|3655.6|3651.8|3648.8|264
1753962900000|2025-07-31 11:55:00|3655.4|3652.4|3660.2|3657.2|3660.8|3657.8|3653.7|3650.7|180
1753963200000|2025-07-31 12:00:00|3659.9|3656.9|3660.6|3657.6|3662.5|3659.5|3657.7|3654.7|268
1753963500000|2025-07-31 12:05:00|3660.1|3657.1|3658.3|3655.3|3662.8|3659.8|3656.6|3653.6|203
1753963800000|2025-07-31 12:10:00|3658.6|3655.6|3659.8|3656.8|3661.1|3658.1|3655.8|3652.8|196
1753964100000|2025-07-31 12:15:00|3659.6|3656.6|3661.7|3658.7|3662.2|3660.2|3658.1|3655.1|298
1753964400000|2025-07-31 12:20:00|3661.2|3658.2|3659.9|3657.9|3661.2|3658.6|3655.3|3652.3|497
1753964700000|2025-07-31 12:25:00|3660.1|3657.1|3661.9|3658.9|3663.9|3661.9|3656|3653|322
1753965000000|2025-07-31 12:30:00|3662.2|3657|3668.8|3665.8|3671.4|3669.2|3658.2|3655.2|444
1753965300000|2025-07-31 12:35:00|3667.3|3664.3|3668.3|3665.3|3671|3668|3665.3|3662.3|407
1753965600000|2025-07-31 12:40:00|3668.6|3665.6|3665|3662|3669.6|3666.6|3661.7|3659.1|350
1753965900000|2025-07-31 12:45:00|3665.3|3662.3|3668.6|3665.6|3670.3|3668.1|3665.2|3662.2|346
1753966200000|2025-07-31 12:50:00|3668|3665|3666|3664|3669.4|3667|3665.3|3662.4|267
1753966500000|2025-07-31 12:55:00|3665.7|3663.7|3667.6|3665.6|3670.6|3668.5|3665.7|3663.7|335
1753966800000|2025-07-31 13:00:00|3668.8|3666.8|3674|3671|3682|3680|3667.1|3664.1|926
1753967100000|2025-07-31 13:05:00|3673.9|3670.9|3667.2|3664.2|3678.5|3675.8|3666.3|3663.7|667
1753967400000|2025-07-31 13:10:00|3667|3664|3667.8|3664.8|3672.6|3669.6|3664.2|3661.2|491
1753967700000|2025-07-31 13:15:00|3668.6|3665.6|3665.1|3662.1|3673.7|3670.7|3665.1|3662.1|471
1753968000000|2025-07-31 13:20:00|3665.3|3662.3|3666.5|3663.5|3670.3|3667.8|3662.6|3660.3|433
1753968300000|2025-07-31 13:25:00|3666.8|3663.8|3667.9|3664.9|3669.3|3667.1|3663.9|3661.7|405
1753968600000|2025-07-31 13:30:00|3667|3664|3665.4|3662.4|3668|3665.8|3659.7|3656.7|829
1753968900000|2025-07-31 13:35:00|3665.1|3663.1|3666|3664|3672.7|3670.4|3662.5|3659.5|691
1753969200000|2025-07-31 13:40:00|3666.2|3663.2|3662.4|3659.4|3666.2|3663.2|3659.6|3657.1|400
1753969500000|2025-07-31 13:45:00|3663.9|3660.9|3664.6|3662.6|3667.8|3665.4|3658.8|3655.8|600
1753969800000|2025-07-31 13:50:00|3664.3|3662.3|3667.3|3665.3|3670.8|3668.6|3664.1|3661.5|589
1753970100000|2025-07-31 13:55:00|3666.9|3664.9|3661.5|3659.5|3667.5|3665.3|3660.5|3658.5|506
1753970400000|2025-07-31 14:00:00|3661.2|3659.2|3662.9|3660.9|3663.3|3661.3|3656.2|3653.3|481
1753970700000|2025-07-31 14:05:00|3663.5|3661.5|3658.3|3655.3|3665|3663|3658.1|3655.1|439
1753971000000|2025-07-31 14:10:00|3658.1|3655.1|3656.1|3654.1|3659.2|3656.7|3653.7|3651.2|453
1753971300000|2025-07-31 14:15:00|3656.5|3654.5|3658.6|3656.6|3664.9|3662.7|3656.5|3654.1|561
1753971600000|2025-07-31 14:20:00|3658.3|3656.3|3653.2|3651.2|3659|3656.4|3649.9|3647.9|444
1753971900000|2025-07-31 14:25:00|3653.1|3651.1|3651.2|3649.2|3653.4|3651.4|3648.8|3646.8|502
1753972200000|2025-07-31 14:30:00|3650.9|3648.9|3651.8|3648.8|3651.8|3649.5|3647.8|3645.5|421
1753972500000|2025-07-31 14:35:00|3651.5|3649.5|3653.7|3651.7|3654.6|3652.6|3648.5|3646|357
1753972800000|2025-07-31 14:40:00|3653.6|3651.6|3654.3|3652.3|3655|3653|3651.4|3649.1|284
1753973100000|2025-07-31 14:45:00|3654.1|3652.1|3650|3648|3654.3|3652.3|3647.8|3645.8|246
1753973400000|2025-07-31 14:50:00|3649.7|3647.7|3652.4|3650.4|3654.8|3652.3|3647.5|3645.1|375
1753973700000|2025-07-31 14:55:00|3652.2|3650.2|3647.8|3645.8|3653.2|3651.2|3647.5|3645.5|456
1753974000000|2025-07-31 15:00:00|3647.9|3645.9|3653.5|3650.5|3654.6|3652.6|3646.9|3644.6|446
1753974300000|2025-07-31 15:05:00|3653.2|3651.2|3658.8|3656.8|3660.2|3658.2|3651.8|3648.8|448
1753974600000|2025-07-31 15:10:00|3658.4|3655.4|3658.5|3655.5|3660|3657|3654.4|3651.9|348
1753974900000|2025-07-31 15:15:00|3658.8|3655.8|3657.6|3655.6|3662.1|3660.1|3656.2|3653.8|352
1753975200000|2025-07-31 15:20:00|3657.8|3655.8|3657.4|3655.4|3660.3|3657.6|3657|3654.3|262
1753975500000|2025-07-31 15:25:00|3657.2|3655.2|3655.3|3652.3|3658|3656|3653.9|3651.9|180
1753975800000|2025-07-31 15:30:00|3654.8|3651.8|3661.9|3658.9|3663.4|3661|3654.3|3651.8|250
1753976100000|2025-07-31 15:35:00|3661|3659|3663.2|3661.2|3664.3|3662.3|3661|3659|174
1753976400000|2025-07-31 15:40:00|3663.7|3661.7|3664.3|3662.3|3665.4|3663|3662|3659.8|222
1753976700000|2025-07-31 15:45:00|3664.4|3662.4|3664.8|3662.8|3666|3663.9|3663.9|3661.6|195
1753977000000|2025-07-31 15:50:00|3664.9|3662.9|3665.1|3663.1|3666.3|3663.9|3664|3662|233
1753977300000|2025-07-31 15:55:00|3665|3663|3663.7|3661.7|3665.2|3663.2|3663.2|3661|241
1753977600000|2025-07-31 16:00:00|3663.6|3661.6|3661.2|3659.2|3665|3662.8|3660.9|3658.6|220
1753977900000|2025-07-31 16:05:00|3661.3|3659.3|3662|3659|3664.2|3662.2|3660.1|3657.4|226
1753978200000|2025-07-31 16:10:00|3661.5|3658.5|3658.1|3656.1|3661.9|3659.4|3655.6|3653.6|226
1753978500000|2025-07-31 16:15:00|3658|3656|3658.8|3656.8|3661.7|3659.7|3658|3656|181
1753978800000|2025-07-31 16:20:00|3659.1|3657.1|3660.8|3658.8|3661.2|3659.2|3657.8|3655.3|217
1753979100000|2025-07-31 16:25:00|3661.1|3659.1|3662.4|3660.4|3663.9|3661.9|3661.1|3659.1|169
1753979400000|2025-07-31 16:30:00|3662.8|3660.8|3664.1|3661.1|3665.6|3663.4|3661.3|3659.3|230
1753979700000|2025-07-31 16:35:00|3663.6|3660.6|3666.9|3664.9|3667.7|3665.4|3663.6|3660.6|161
1753980000000|2025-07-31 16:40:00|3667.4|3665.4|3671.7|3668.7|3672.5|3670.5|3667.2|3665.2|226
1753980300000|2025-07-31 16:45:00|3670.7|3668.3|3669.3|3667.3|3671.9|3669.8|3668.3|3665.8|195
1753980600000|2025-07-31 16:50:00|3669.6|3667.6|3670|3667|3671.3|3668.6|3668.6|3666.6|196
1753980900000|2025-07-31 16:55:00|3669.9|3666.9|3667.8|3665.8|3670.2|3667.9|3667.2|3665.2|285
1753981200000|2025-07-31 17:00:00|3667.2|3665.2|3669.4|3667.4|3669.9|3667.8|3667.2|3665.2|129
1753981500000|2025-07-31 17:05:00|3669.5|3667.5|3668.9|3666.9|3670.3|3667.9|3668.4|3666.4|94
1753981800000|2025-07-31 17:10:00|3669.5|3667.5|3668.4|3666.4|3669.7|3667.7|3667.5|3665.5|163
1753982100000|2025-07-31 17:15:00|3668.6|3666.6|3668.9|3666.9|3670.2|3668.2|3667.7|3665.7|152
1753982400000|2025-07-31 17:20:00|3668.4|3666.4|3666.5|3664.5|3669.1|3666.8|3666.3|3664.3|278
1753982700000|2025-07-31 17:25:00|3666.6|3664.6|3664|3662|3666.9|3664.9|3662.6|3660.6|237
1753983000000|2025-07-31 17:30:00|3663.9|3661.9|3662.7|3660.7|3664|3662|3660.4|3658.4|281
1753983300000|2025-07-31 17:35:00|3662.8|3660.8|3666.1|3664.1|3666.6|3664.6|3662.4|3660.4|133
1753983600000|2025-07-31 17:40:00|3666.2|3664.2|3666.8|3664.8|3667.5|3665|3665.3|3662.5|225
1753983900000|2025-07-31 17:45:00|3667|3665|3665.2|3663.2|3667.6|3665.6|3664.9|3662.9|104
1753984200000|2025-07-31 17:50:00|3665.3|3663.3|3663.9|3661.9|3665.7|3663.7|3663.2|3661.2|206
1753984500000|2025-07-31 17:55:00|3664|3662|3663.9|3661.9|3664.7|3662.7|3663.2|3661.2|164
1753984800000|2025-07-31 18:00:00|3664|3662|3665.6|3663.6|3666.6|3664.6|3663.9|3661.7|170
1753985100000|2025-07-31 18:05:00|3665.9|3663.9|3665.4|3663.4|3666.6|3664.6|3665|3663|85
1753985400000|2025-07-31 18:10:00|3665.5|3663.5|3667.9|3665.9|3668.9|3666.9|3664.8|3662.8|194
1753985700000|2025-07-31 18:15:00|3667.6|3665.6|3668|3666|3668.3|3666.3|3665.9|3663.9|177
1753986000000|2025-07-31 18:20:00|3668.3|3666.3|3671.2|3669.2|3671.6|3669.6|3667.9|3665.9|210
1753986300000|2025-07-31 18:25:00|3671.3|3669.3|3672.2|3670.2|3672.6|3670.6|3670.6|3668.6|204
1753986600000|2025-07-31 18:30:00|3672|3670|3672.1|3670.1|3673.8|3671.8|3670.4|3668.4|226
1753986900000|2025-07-31 18:35:00|3671.9|3669.9|3672.8|3670.8|3673.3|3671.3|3671.4|3669.4|144
1753987200000|2025-07-31 18:40:00|3672.7|3670.7|3672.6|3670.6|3673.2|3671.2|3672.1|3670.1|107
1753987500000|2025-07-31 18:45:00|3672.8|3670.8|3671.6|3669.6|3673.8|3671.5|3671.4|3669.4|111
1753987800000|2025-07-31 18:50:00|3671.7|3669.7|3673.1|3671.1|3673.1|3671.1|3671.4|3669.4|111
1753988100000|2025-07-31 18:55:00|3673.2|3671.2|3671.3|3669.3|3673.2|3671.2|3671.2|3669.2|151
1753988400000|2025-07-31 19:00:00|3671.2|3669.2|3671.3|3669.3|3672.7|3670.7|3670.9|3668.9|132
1753988700000|2025-07-31 19:05:00|3671.2|3669.2|3672.5|3670.5|3672.7|3670.7|3671.1|3669.1|84
1753989000000|2025-07-31 19:10:00|3672.6|3670.6|3670.4|3668.4|3673.1|3671.1|3670.1|3668.1|146
1753989300000|2025-07-31 19:15:00|3670.2|3668.2|3668.8|3666.8|3670.2|3668.2|3668.6|3666.6|159
1753989600000|2025-07-31 19:20:00|3668.9|3666.9|3666.8|3664.8|3670.6|3668.6|3666.8|3664.8|150
1753989900000|2025-07-31 19:25:00|3666.9|3664.9|3665.8|3663.8|3667.8|3665.8|3665.2|3663.2|119
1753990200000|2025-07-31 19:30:00|3665.9|3663.9|3668.5|3666.5|3668.8|3666.8|3665.8|3663.8|126
1753990500000|2025-07-31 19:35:00|3668.6|3666.6|3668.4|3666.4|3669.7|3667.7|3667.5|3665.5|97
1753990800000|2025-07-31 19:40:00|3668.5|3666.5|3671.4|3669.4|3671.9|3669.9|3668.4|3666.4|130
1753991100000|2025-07-31 19:45:00|3671.6|3669.6|3670.7|3668.7|3671.7|3669.7|3669.7|3667.7|139
1753991400000|2025-07-31 19:50:00|3671.2|3669.2|3668.7|3666.7|3671.6|3669.6|3667.9|3665.9|182
1753991700000|2025-07-31 19:55:00|3668.8|3666.8|3670|3668|3671|3669|3668.4|3666.4|154
1753992000000|2025-07-31 20:00:00|3669.8|3667.8|3672.8|3670.8|3672.8|3670.8|3669.2|3667.1|212
1753992300000|2025-07-31 20:05:00|3672.9|3670.9|3671.3|3669.3|3673.8|3671.8|3671.3|3669.3|86
1753992600000|2025-07-31 20:10:00|3671.5|3669.5|3671.7|3669.7|3672.9|3670.8|3671.3|3669.3|50
1753992900000|2025-07-31 20:15:00|3671.4|3669.4|3671.6|3669.6|3672.1|3670.1|3670.4|3668.4|46
1753993200000|2025-07-31 20:20:00|3671.5|3669.5|3672.3|3670.3|3673.1|3671.1|3671.5|3669.5|41
1753993500000|2025-07-31 20:25:00|3672.2|3670.2|3673|3671|3673.6|3671.6|3672|3670|51
1753993800000|2025-07-31 20:30:00|3672.6|3670.6|3673.1|3671.1|3673.6|3671.6|3672.4|3670.4|83
1753994100000|2025-07-31 20:35:00|3673|3671|3675.3|3673.3|3675.6|3673.6|3673|3671|41
1753994400000|2025-07-31 20:40:00|3675.2|3673.2|3674.3|3672.3|3675.3|3673.3|3674.2|3672.2|42
1753994700000|2025-07-31 20:45:00|3674.2|3672.2|3673.8|3671.8|3674.3|3672.3|3673.4|3671.4|58
1753995000000|2025-07-31 20:50:00|3673.6|3671.6|3673.2|3671.2|3674.4|3672.4|3672.9|3670.9|65
1753995300000|2025-07-31 20:55:00|3672.9|3670.9|3672.8|3670.8|3673.8|3671.8|3671.8|3669.2|181
1753999200000|2025-07-31 22:00:00|3670.2|3667.2|3674.1|3671.1|3674.9|3671.9|3669.2|3665.3|51
1753999500000|2025-07-31 22:05:00|3674.6|3671.6|3673.1|3670.1|3674.6|3671.6|3672.8|3669.8|20
1753999800000|2025-07-31 22:10:00|3673.4|3670.4|3672.6|3669.6|3673.6|3670.6|3671.6|3668.6|18
1754000100000|2025-07-31 22:15:00|3672.4|3669.4|3672.1|3669.1|3672.6|3669.6|3671|3668|51
1754000400000|2025-07-31 22:20:00|3672.3|3669.3|3672.1|3669.1|3673.4|3670.4|3671.6|3668.6|26
1754000700000|2025-07-31 22:25:00|3672.3|3669.3|3671.5|3668.5|3672.6|3669.6|3671.5|3668.5|45
1754001000000|2025-07-31 22:30:00|3671.3|3668.3|3672.8|3669.8|3673|3670|3670.5|3667.5|31
1754001300000|2025-07-31 22:35:00|3673|3670|3672|3669|3673|3670|3671.3|3668.3|45
1754001600000|2025-07-31 22:40:00|3672.7|3669.7|3672.7|3669.7|3672.9|3669.9|3671.5|3668.5|26
1754001900000|2025-07-31 22:45:00|3673.3|3670.3|3673.9|3670.9|3674.4|3671.4|3672.4|3669.4|34
1754002200000|2025-07-31 22:50:00|3673.4|3670.4|3673.7|3670.7|3674.2|3671.2|3672.4|3669.4|20
1754002500000|2025-07-31 22:55:00|3673.9|3670.9|3673.7|3670.7|3674.2|3671.2|3672.4|3669.4|45
1754002800000|2025-07-31 23:00:00|3674.5|3671.5|3675.6|3672.6|3676.3|3673.3|3673.2|3670.2|44
1754003100000|2025-07-31 23:05:00|3675.8|3672.8|3676.3|3673.3|3677.1|3674.1|3675.2|3672.2|55
1754003400000|2025-07-31 23:10:00|3676.1|3673.1|3674.3|3671.3|3676.3|3673.3|3674.3|3671.3|40
1754003700000|2025-07-31 23:15:00|3674.1|3671.1|3672.3|3669.3|3674.1|3671.1|3671.6|3668.6|40
1754004000000|2025-07-31 23:20:00|3672.6|3669.6|3674.1|3671.1|3674.6|3671.6|3672.1|3669.1|36
1754004300000|2025-07-31 23:25:00|3674.3|3671.3|3674.4|3671.4|3676.2|3673.2|3674.1|3671.1|36
1754004600000|2025-07-31 23:30:00|3674.1|3671.1|3671.8|3668.8|3675.1|3672.1|3670.6|3667.6|57
1754004900000|2025-07-31 23:35:00|3672.1|3669.1|3671.5|3668.5|3673.6|3670.6|3671|3668|37
1754005200000|2025-07-31 23:40:00|3671.7|3668.7|3671.7|3668.7|3671.7|3668.7|3670|3667|24
1754005500000|2025-07-31 23:45:00|3672|3669|3672.9|3669.9|3673.2|3670.2|3671.6|3668.6|25
1754005800000|2025-07-31 23:50:00|3673.4|3670.4|3671.1|3668.1|3673.4|3670.4|3671.1|3668.1|25
1754006100000|2025-07-31 23:55:00|3670.9|3667.9|3670.1|3667.1|3670.9|3667.9|3669.1|3666.1|43
1754006400000|2025-08-01 00:00:00|3669.9|3666.9|3668.1|3665.1|3671.1|3668.1|3667.3|3664.3|114
1754006700000|2025-08-01 00:05:00|3667.9|3664.9|3668.9|3665.9|3669.4|3666.4|3666.9|3663.9|67
1754007000000|2025-08-01 00:10:00|3669.1|3666.1|3670.6|3667.6|3671.1|3668.1|3668.9|3665.9|67
1754007300000|2025-08-01 00:15:00|3670.4|3667.4|3671.3|3668.3|3671.3|3668.3|3668.8|3665.8|71
1754007600000|2025-08-01 00:20:00|3671.5|3668.5|3670.5|3667.5|3671.5|3668.5|3670|3667|56
1754007900000|2025-08-01 00:25:00|3670.3|3667.3|3668.8|3665.8|3671.4|3668.4|3668.8|3665.8|101
1754008200000|2025-08-01 00:30:00|3668.3|3665.3|3668.6|3665.6|3669.5|3666.5|3667.3|3664.3|76
1754008500000|2025-08-01 00:35:00|3668.1|3665.1|3668.8|3665.8|3669.3|3666.3|3667.6|3664.6|54
1754008800000|2025-08-01 00:40:00|3668.3|3665.3|3672.8|3669.8|3674.6|3671.6|3668.3|3665.3|77
1754009100000|2025-08-01 00:45:00|3673.1|3670.1|3669.1|3666.1|3673.1|3670.1|3669.1|3666.1|79
1754009400000|2025-08-01 00:50:00|3668.8|3665.8|3667.6|3664.6|3669.1|3666.1|3667.1|3664.1|84
1754009700000|2025-08-01 00:55:00|3667.3|3664.3|3664.8|3661.8|3667.6|3664.6|3664.6|3661.6|86
1754010000000|2025-08-01 01:00:00|3665.1|3662.1|3670.1|3667.1|3672.1|3669.1|3664.1|3661.1|259
1754010300000|2025-08-01 01:05:00|3669.8|3666.8|3668|3665|3671|3668|3666.3|3663.3|158
1754010600000|2025-08-01 01:10:00|3667.8|3664.8|3663.1|3660.1|3668.2|3665.2|3661.6|3658.6|118
1754010900000|2025-08-01 01:15:00|3662.9|3659.9|3661.7|3658.7|3664.3|3661.3|3661|3658|135
1754011200000|2025-08-01 01:20:00|3661.5|3658.5|3660|3657|3662|3659|3659.7|3656.7|103
1754011500000|2025-08-01 01:25:00|3660.2|3657.2|3660.4|3658.4|3660.9|3658.4|3658.9|3655.9|103
1754011800000|2025-08-01 01:30:00|3660.6|3657.6|3658.2|3656.2|3663.1|3660.1|3658|3655|195
1754012100000|2025-08-01 01:35:00|3658.5|3656.5|3654.1|3651.1|3658.5|3656.5|3653.8|3650.8|192
1754012400000|2025-08-01 01:40:00|3653.8|3650.8|3654.9|3651.9|3655.7|3652.7|3652.7|3649.7|165
1754012700000|2025-08-01 01:45:00|3654.7|3651.7|3653.7|3650.7|3655.7|3652.7|3653.2|3650.2|105
1754013000000|2025-08-01 01:50:00|3653.4|3650.4|3645.2|3642.2|3654.2|3651.2|3644.4|3641.4|280
1754013300000|2025-08-01 01:55:00|3646.1|3643.1|3650.6|3647.6|3651.1|3648.1|3645.7|3642.7|160
1754013600000|2025-08-01 02:00:00|3650.3|3647.3|3660|3657|3662.1|3659.1|3650.3|3647.3|263
1754013900000|2025-08-01 02:05:00|3660.4|3657.4|3661|3658|3663.7|3660.7|3659.2|3656.2|176
1754014200000|2025-08-01 02:10:00|3661.2|3658.2|3660.7|3657.7|3661.8|3658.8|3659.2|3656.2|142
1754014500000|2025-08-01 02:15:00|3661|3658|3659.2|3656.2|3661.4|3658.4|3657.4|3654.4|98
1754014800000|2025-08-01 02:20:00|3659.5|3656.5|3657.7|3654.7|3660.2|3657.2|3656.6|3653.6|90
1754015100000|2025-08-01 02:25:00|3658.2|3655.2|3658.9|3655.9|3658.9|3655.9|3656.7|3653.7|83
1754015400000|2025-08-01 02:30:00|3659.2|3656.2|3657.4|3654.4|3660.2|3657.2|3656.9|3653.9|144
1754015700000|2025-08-01 02:35:00|3657.2|3654.2|3657.4|3654.4|3658.4|3655.4|3654.2|3651.2|159
1754016000000|2025-08-01 02:40:00|3657.2|3654.2|3656.7|3653.7|3657.6|3654.6|3654.9|3651.9|112
1754016300000|2025-08-01 02:45:00|3656.9|3653.9|3654.9|3651.9|3656.9|3653.9|3653.9|3650.9|77
1754016600000|2025-08-01 02:50:00|3654.4|3651.4|3656.7|3653.7|3659.2|3656.2|3653.9|3650.9|139
1754016900000|2025-08-01 02:55:00|3657.2|3654.2|3657.5|3654.5|3657.8|3655|3655|3652.8|237
1754017200000|2025-08-01 03:00:00|3657|3654|3659.6|3656.6|3660.7|3657.7|3657|3654|144
1754017500000|2025-08-01 03:05:00|3659.2|3656.2|3662.1|3659.1|3662.9|3659.9|3659.1|3656.1|111
1754017800000|2025-08-01 03:10:00|3662.4|3659.4|3664.1|3661.1|3664.9|3661.9|3661.6|3658.6|144
1754018100000|2025-08-01 03:15:00|3664.4|3661.4|3664.9|3661.9|3664.9|3661.9|3661.7|3658.7|94
1754018400000|2025-08-01 03:20:00|3665.4|3662.4|3664.4|3661.4|3666.9|3663.9|3664.4|3661.4|100
1754018700000|2025-08-01 03:25:00|3664.1|3661.1|3663.2|3660.2|3664.1|3661.1|3660.7|3657.7|134
1754019000000|2025-08-01 03:30:00|3664.6|3661.6|3664.5|3661.5|3666.2|3663.2|3663.8|3660.8|82
1754019300000|2025-08-01 03:35:00|3664.3|3661.3|3663.4|3660.4|3664.6|3661.6|3661.9|3658.9|73
1754019600000|2025-08-01 03:40:00|3663.1|3660.1|3663.1|3660.1|3663.9|3660.9|3662.6|3659.6|57
1754019900000|2025-08-01 03:45:00|3662.6|3659.6|3663.1|3660.1|3663.6|3660.6|3661.4|3658.4|50
1754020200000|2025-08-01 03:50:00|3663.4|3660.4|3660.4|3657.4|3663.6|3660.6|3660.4|3657.4|37
1754020500000|2025-08-01 03:55:00|3660.1|3657.1|3658.6|3655.6|3660.7|3657.7|3658.4|3655.4|71
1754020800000|2025-08-01 04:00:00|3658.4|3655.4|3661.7|3658.7|3663.6|3660.6|3658.2|3655.2|64
1754021100000|2025-08-01 04:05:00|3661.5|3658.5|3661|3658|3663.7|3660.7|3660.7|3657.7|64
1754021400000|2025-08-01 04:10:00|3661.2|3658.2|3661.6|3658.6|3663.3|3660.3|3660.8|3657.8|67
1754021700000|2025-08-01 04:15:00|3661.4|3658.4|3662.6|3659.6|3663.7|3660.7|3661.1|3658.1|62
1754022000000|2025-08-01 04:20:00|3662.7|3659.7|3664.6|3661.6|3664.9|3661.9|3661.8|3658.8|53
1754022300000|2025-08-01 04:25:00|3664.3|3661.3|3664.7|3661.7|3666.4|3663.4|3663.6|3660.6|61
1754022600000|2025-08-01 04:30:00|3664.8|3661.8|3662.6|3659.6|3665.8|3662.8|3662.6|3659.6|93
1754022900000|2025-08-01 04:35:00|3662.3|3659.3|3663.3|3660.3|3664.2|3661.2|3661.7|3658.7|80
1754023200000|2025-08-01 04:40:00|3663.8|3660.8|3659.8|3656.8|3663.8|3660.8|3659.8|3656.8|68
1754023500000|2025-08-01 04:45:00|3660.1|3657.1|3660.3|3657.3|3661.1|3658.1|3658.8|3655.8|77
1754023800000|2025-08-01 04:50:00|3660.6|3657.6|3661.3|3658.3|3662.1|3659.1|3660.1|3657.1|67
1754024100000|2025-08-01 04:55:00|3661.6|3658.6|3659.6|3656.6|3661.6|3658.6|3659.1|3656.1|94
1754024400000|2025-08-01 05:00:00|3659.3|3656.3|3665.7|3663.7|3666.7|3664.2|3658.6|3655.6|117
1754024700000|2025-08-01 05:05:00|3665.6|3663.6|3667.1|3664.1|3667.8|3665|3665.5|3662.9|75
1754025000000|2025-08-01 05:10:00|3666.9|3663.9|3662.8|3659.8|3667.1|3664.2|3662.8|3659.8|70
1754025300000|2025-08-01 05:15:00|3662.5|3659.5|3665.2|3662.2|3665.3|3662.7|3661.6|3658.6|96
1754025600000|2025-08-01 05:20:00|3664.9|3661.9|3662.8|3659.8|3665|3662|3662|3659|76
1754025900000|2025-08-01 05:25:00|3662.6|3659.6|3661.3|3658.3|3664.2|3661.2|3660.8|3657.8|91
1754026200000|2025-08-01 05:30:00|3660.8|3657.8|3661|3658|3663.1|3660.1|3659.6|3656.6|176
1754026500000|2025-08-01 05:35:00|3660.8|3657.8|3662.7|3659.7|3663.1|3660.1|3659.1|3656.1|155
1754026800000|2025-08-01 05:40:00|3662.6|3659.6|3664.9|3661.9|3665|3662|3661.2|3658.2|154
1754027100000|2025-08-01 05:45:00|3664.8|3661.8|3667.7|3664.7|3668|3665|3663.7|3661.2|219
1754027400000|2025-08-01 05:50:00|3668|3665|3671.5|3669.5|3672.4|3670|3667.5|3664.5|266
1754027700000|2025-08-01 05:55:00|3671.7|3669.7|3671.5|3668.5|3672.8|3670.4|3668.6|3665.6|257
1754028000000|2025-08-01 06:00:00|3671.7|3668.7|3671.7|3669.7|3672.7|3670.2|3670.3|3667.3|234
1754028300000|2025-08-01 06:05:00|3671.9|3669.9|3671.9|3668.9|3674|3671.7|3669.8|3666.8|190
1754028600000|2025-08-01 06:10:00|3671.5|3668.5|3668|3665|3672.3|3669.3|3668|3665|221
1754028900000|2025-08-01 06:15:00|3668.1|3665.1|3663.1|3661.1|3668.3|3666|3662.5|3660.3|202
1754029200000|2025-08-01 06:20:00|3662.8|3660.8|3661.5|3659.5|3664.7|3662.3|3661.3|3659.3|180
1754029500000|2025-08-01 06:25:00|3661.3|3659.3|3659.7|3657.7|3662.4|3660.4|3659.2|3656.2|219
1754029800000|2025-08-01 06:30:00|3660|3658|3661.7|3659.7|3661.8|3659.8|3659.5|3657|201
1754030100000|2025-08-01 06:35:00|3662|3660|3668|3665|3668|3665.8|3661.2|3658.8|176
1754030400000|2025-08-01 06:40:00|3667.9|3664.9|3669.4|3667.4|3670.9|3668.9|3667.7|3664.9|221
1754030700000|2025-08-01 06:45:00|3669.3|3667.3|3666.9|3664.9|3671.3|3669.1|3666.7|3664.7|104
1754031000000|2025-08-01 06:50:00|3667.1|3665.1|3667|3664|3668.5|3665.9|3665.9|3663.7|153
1754031300000|2025-08-01 06:55:00|3667.1|3664.1|3662.9|3660.9|3669.5|3667.2|3662.8|3660.3|154
1754031600000|2025-08-01 07:00:00|3663.1|3661.1|3656.8|3654.8|3664.3|3661.9|3656.6|3654.5|220
1754031900000|2025-08-01 07:05:00|3656.6|3654.6|3654.2|3652.2|3660|3657.9|3653.9|3651.7|195
1754032200000|2025-08-01 07:10:00|3653.9|3651.9|3654|3652|3656.9|3654.3|3650.7|3648.2|194
1754032500000|2025-08-01 07:15:00|3653.3|3651.3|3654.5|3651.5|3656.9|3653.9|3652.1|3649.1|180
1754032800000|2025-08-01 07:20:00|3654.1|3651.1|3656.3|3654.3|3657.5|3655.3|3653.5|3650.5|208
1754033100000|2025-08-01 07:25:00|3656.4|3654.4|3656.2|3653.2|3657.6|3654.6|3654.4|3651.6|226
1754033400000|2025-08-01 07:30:00|3656.3|3653.3|3650.4|3648.4|3656.4|3654|3650.3|3648.3|173
1754033700000|2025-08-01 07:35:00|3650.1|3648.1|3644.4|3641.4|3653.1|3650.1|3644.4|3641.4|216
1754034000000|2025-08-01 07:40:00|3644.7|3641.7|3649.3|3647.3|3649.7|3647.7|3641.3|3638.8|252
1754034300000|2025-08-01 07:45:00|3649.5|3647.5|3651.6|3648.6|3653.3|3651.1|3649.5|3647.2|308
1754034600000|2025-08-01 07:50:00|3651.3|3648.3|3646.6|3643.6|3651.6|3648.8|3645.9|3643.2|266
1754034900000|2025-08-01 07:55:00|3646.3|3643.3|3647.2|3644.2|3648.9|3645.9|3645.6|3642.6|213
1754035200000|2025-08-01 08:00:00|3647.3|3644.3|3644.1|3641.1|3650.4|3647.6|3642.9|3640.4|242
1754035500000|2025-08-01 08:05:00|3644.4|3641.4|3648.1|3645.1|3649.1|3646.1|3642.9|3639.9|169
1754035800000|2025-08-01 08:10:00|3648.4|3645.4|3644.1|3641.1|3649.1|3646.1|3642.6|3640.3|235
1754036100000|2025-08-01 08:15:00|3643.9|3641.9|3645.8|3642.8|3648.3|3645.3|3643.9|3641.6|247
1754036400000|2025-08-01 08:20:00|3645.9|3642.9|3642.6|3639.6|3645.9|3642.9|3638|3636|253
1754036700000|2025-08-01 08:25:00|3643.5|3640.5|3641.4|3638.4|3643.9|3640.9|3640|3637|174
1754037000000|2025-08-01 08:30:00|3641.7|3638.7|3638.6|3635.6|3643.4|3641.2|3637.6|3634.6|158
1754037300000|2025-08-01 08:35:00|3638.9|3635.9|3641.2|3638.2|3641.7|3639.3|3638.7|3635.7|162
1754037600000|2025-08-01 08:40:00|3641|3638|3640.4|3637.4|3642.6|3640.1|3637.9|3635.8|185
1754037900000|2025-08-01 08:45:00|3640.9|3637.9|3645.8|3642.8|3646.7|3644.6|3639.7|3637.2|217
1754038200000|2025-08-01 08:50:00|3645.5|3642.5|3646|3643|3647.7|3644.7|3644.4|3641.9|198
1754038500000|2025-08-01 08:55:00|3644.6|3642.6|3644.4|3641.4|3646.9|3643.9|3642.1|3639.6|115
1754038800000|2025-08-01 09:00:00|3644.3|3641.3|3648.8|3645.8|3649.8|3646.8|3642.7|3639.7|180
1754039100000|2025-08-01 09:05:00|3648.6|3645.6|3651.1|3648.1|3651.4|3648.4|3647.7|3644.7|134
1754039400000|2025-08-01 09:10:00|3650.8|3647.8|3650.6|3647.6|3652.2|3650.1|3650.1|3647.1|97
1754039700000|2025-08-01 09:15:00|3650.8|3647.8|3648.6|3645.6|3650.8|3647.8|3646.8|3643.8|115
1754040000000|2025-08-01 09:20:00|3648.5|3645.5|3648.5|3646.5|3649.8|3647|3647|3644.8|139
1754040300000|2025-08-01 09:25:00|3648|3646|3648.7|3646.7|3650.5|3648.2|3647.7|3645.7|192
1754040600000|2025-08-01 09:30:00|3648.8|3646.8|3648.7|3646.7|3650.2|3647.4|3647.4|3644.6|189
1754040900000|2025-08-01 09:35:00|3649.2|3647.2|3647.6|3645.6|3649.6|3647.2|3646.9|3644.4|201
1754041200000|2025-08-01 09:40:00|3647.8|3645.8|3646.5|3644.5|3649.6|3647.1|3645.3|3642.8|241
1754041500000|2025-08-01 09:45:00|3646.1|3644.1|3645.9|3643.9|3648|3645.5|3643.6|3641.6|297
1754041800000|2025-08-01 09:50:00|3645.7|3643.7|3643.1|3641.1|3646.6|3644.2|3642|3640|259
1754042100000|2025-08-01 09:55:00|3643.2|3641.2|3644.1|3642.1|3645|3642.5|3641.2|3639.2|226
1754042400000|2025-08-01 10:00:00|3644.9|3641.9|3647.1|3644.1|3647.6|3645.3|3644.6|3641.6|203
1754042700000|2025-08-01 10:05:00|3647.4|3644.4|3647.3|3644.3|3647.4|3644.6|3644.8|3642.1|163
1754043000000|2025-08-01 10:10:00|3647.1|3644.1|3646.6|3644.6|3647.5|3645.5|3644.9|3642.4|153
1754043300000|2025-08-01 10:15:00|3646.9|3644.9|3648.1|3646.1|3649.6|3647.1|3646.5|3643.5|153
1754043600000|2025-08-01 10:20:00|3648.3|3646.3|3644.6|3642.6|3649.6|3646.7|3644.5|3642.1|185
1754043900000|2025-08-01 10:25:00|3643.6|3641.6|3645.1|3643.1|3645.4|3643.4|3642.1|3640.1|143
1754044200000|2025-08-01 10:30:00|3645.3|3643.3|3649.3|3646.3|3651|3648|3644.8|3642.1|142
1754044500000|2025-08-01 10:35:00|3649.2|3646.2|3647.8|3644.8|3650.1|3647.6|3647.6|3644.8|160
1754044800000|2025-08-01 10:40:00|3648.1|3645.1|3648.8|3646.8|3649.1|3647.1|3646.6|3643.7|134
1754045100000|2025-08-01 10:45:00|3649.1|3647.1|3648.9|3646.9|3649.1|3647.1|3646.6|3644.6|118
1754045400000|2025-08-01 10:50:00|3649.2|3647.2|3651.7|3648.7|3654|3651.6|3648.6|3646.6|363
1754045700000|2025-08-01 10:55:00|3651.2|3648.2|3649.8|3647.8|3652|3649.9|3649.2|3647.1|286
1754046000000|2025-08-01 11:00:00|3650.2|3648.2|3652.2|3649.2|3653.9|3650.9|3650|3647|255
1754046300000|2025-08-01 11:05:00|3652|3649|3652|3649|3653.4|3650.4|3649|3646.7|305
1754046600000|2025-08-01 11:10:00|3651.9|3648.9|3653.5|3650.5|3654.5|3651.5|3651.9|3648.9|334
1754046900000|2025-08-01 11:15:00|3653.7|3650.7|3651.5|3648.5|3655|3652|3650.8|3648.4|174
1754047200000|2025-08-01 11:20:00|3651.4|3648.4|3650.8|3647.8|3651.9|3648.9|3649.9|3647.5|107
1754047500000|2025-08-01 11:25:00|3650.1|3647.1|3649.8|3646.8|3651.3|3648.3|3647.9|3644.9|277
1754047800000|2025-08-01 11:30:00|3649.7|3646.7|3647|3645|3649.9|3647.2|3645.7|3643.2|174
1754048100000|2025-08-01 11:35:00|3647.3|3645.3|3645.3|3643.3|3648.2|3646.2|3645.1|3643.1|118
1754048400000|2025-08-01 11:40:00|3644.8|3642.8|3646.8|3644.8|3647.8|3645.8|3644.5|3642.5|145
1754048700000|2025-08-01 11:45:00|3646.6|3644.6|3645|3643|3646.8|3644.8|3641.2|3638.9|203
1754049000000|2025-08-01 11:50:00|3645.1|3643.1|3646.6|3644.6|3647.8|3645.3|3644|3641.7|162
1754049300000|2025-08-01 11:55:00|3646.8|3644.8|3646|3644|3647.9|3645.9|3644.8|3642.8|91
1754049600000|2025-08-01 12:00:00|3645.7|3642.7|3642.5|3640.5|3647.2|3645.1|3642|3639.8|282
1754049900000|2025-08-01 12:05:00|3642|3640|3644|3642|3645.8|3643.5|3639.5|3637.5|220
1754050200000|2025-08-01 12:10:00|3643.8|3641.8|3645.8|3643.8|3649|3646.3|3643.5|3641.5|230
1754050500000|2025-08-01 12:15:00|3646|3644|3651.2|3649.2|3651.2|3649.2|3644.2|3642.2|279
1754050800000|2025-08-01 12:20:00|3651.6|3649.6|3644|3642|3651.6|3649.6|3642.3|3640.3|357
1754051100000|2025-08-01 12:25:00|3646.2|3643.2|3645.6|3642.6|3646.8|3644.5|3643.2|3641.2|157
1754051400000|2025-08-01 12:30:00|3650|3641.3|3675.6|3672.6|3679.7|3675.3|3649.5|3641.3|1087
1754051700000|2025-08-01 12:35:00|3675.3|3672.3|3681.6|3678.6|3689.5|3686.5|3674.6|3671.6|1117
1754052000000|2025-08-01 12:40:00|3681.8|3678.8|3687.5|3684.5|3690.1|3687.1|3677.5|3674.5|915
1754052300000|2025-08-01 12:45:00|3686.8|3683.8|3691.7|3688.7|3692|3689|3682.1|3679.1|860
1754052600000|2025-08-01 12:50:00|3692.3|3689.3|3695.3|3692.3|3696|3693.3|3688.3|3686|909
1754052900000|2025-08-01 12:55:00|3695.7|3692.7|3702.6|3699.6|3703.4|3701.3|3686.5|3683.5|730
1754053200000|2025-08-01 13:00:00|3702.3|3700.3|3703.2|3700.2|3709.5|3706.5|3697.4|3694.4|1026
1754053500000|2025-08-01 13:05:00|3703.4|3700.4|3702.8|3699.8|3705.4|3702.4|3695.3|3692.3|956
1754053800000|2025-08-01 13:10:00|3703.2|3700.2|3705.4|3702.4|3705.8|3702.8|3698|3695|673
1754054100000|2025-08-01 13:15:00|3704.9|3701.9|3714.7|3711.7|3715.3|3712.6|3701.2|3698.2|816
1754054400000|2025-08-01 13:20:00|3714.5|3711.5|3715.1|3712.1|3719.1|3716.1|3708.7|3704.9|918
1754054700000|2025-08-01 13:25:00|3714.6|3711.6|3719.6|3716.6|3719.9|3716.9|3709.6|3707.1|597
1754055000000|2025-08-01 13:30:00|3719.7|3716.7|3704.6|3702.6|3720.1|3717.1|3701|3698|903
1754055300000|2025-08-01 13:35:00|3704.7|3702.7|3696.5|3693.5|3705.4|3702.7|3694|3691.7|918
1754055600000|2025-08-01 13:40:00|3697|3694|3702.3|3696.3|3702.7|3697.7|3694.3|3691.3|776
1754055900000|2025-08-01 13:45:00|3700.1|3695.1|3688.2|3686.2|3704.4|3701.6|3686.7|3684.5|779
1754056200000|2025-08-01 13:50:00|3688.3|3686.3|3694.2|3692.2|3695.4|3692.4|3682.2|3680.1|699
1754056500000|2025-08-01 13:55:00|3693.7|3691.7|3693.7|3690.7|3696.6|3693.6|3688.9|3686.9|438
1754056800000|2025-08-01 14:00:00|3697.3|3690.5|3688.4|3686.4|3699.2|3696.2|3686.9|3684.9|919
1754057100000|2025-08-01 14:05:00|3688.6|3686.6|3696.6|3694.6|3698.9|3695.9|3688.1|3685.3|760
1754057400000|2025-08-01 14:10:00|3696.8|3694.8|3699.1|3697.1|3703.9|3701.7|3696.2|3693.8|724
1754057700000|2025-08-01 14:15:00|3699.4|3696.4|3705.6|3702.6|3707.4|3704.4|3698.8|3696.4|678
1754058000000|2025-08-01 14:20:00|3705.2|3702.2|3703.5|3700.5|3708.1|3706.1|3701.6|3699.6|545
1754058300000|2025-08-01 14:25:00|3703.2|3700.2|3695.4|3693.4|3704.4|3701.4|3692.3|3690.3|596
1754058600000|2025-08-01 14:30:00|3695.2|3693.2|3692.2|3689.2|3696.2|3693.4|3689.4|3687.3|581
1754058900000|2025-08-01 14:35:00|3691.5|3689.5|3687.5|3685.5|3693.3|3691|3687.4|3685.4|454
1754059200000|2025-08-01 14:40:00|3687|3685|3688.5|3686.5|3690|3687.6|3685|3683|506
1754059500000|2025-08-01 14:45:00|3688.1|3686.1|3693.1|3691.1|3694.7|3692.7|3688.1|3686|441
1754059800000|2025-08-01 14:50:00|3693.2|3691.2|3691.9|3689.9|3693.8|3691.2|3685.8|3683.8|426
1754060100000|2025-08-01 14:55:00|3692.1|3690.1|3692|3690|3693.7|3691.1|3687.7|3685.5|366
1754060400000|2025-08-01 15:00:00|3692.7|3690.7|3688.3|3686.3|3692.7|3690.7|3685.1|3683.1|583
1754060700000|2025-08-01 15:05:00|3688|3686|3690.9|3688.9|3693.1|3690.4|3687.6|3685.5|526
1754061000000|2025-08-01 15:10:00|3691|3689|3692|3690|3693.6|3691.6|3690.8|3688.8|442
1754061300000|2025-08-01 15:15:00|3691.9|3689.9|3689.9|3687.9|3694.4|3692|3689|3687|430
1754061600000|2025-08-01 15:20:00|3689.6|3687.6|3691.4|3689.4|3693.4|3691.4|3689.6|3687.6|576
1754061900000|2025-08-01 15:25:00|3691.6|3689.6|3692.3|3690.3|3693|3691|3688.7|3686.7|430
1754062200000|2025-08-01 15:30:00|3692|3690|3696.3|3694.3|3697.8|3695.8|3690.8|3688.5|237
1754062500000|2025-08-01 15:35:00|3696.4|3694.4|3692|3690|3697.4|3695|3691.4|3689.4|293
1754062800000|2025-08-01 15:40:00|3692.3|3690.3|3696.2|3694.2|3696.8|3694.8|3691.8|3689.8|303
1754063100000|2025-08-01 15:45:00|3696.8|3694.8|3695.2|3693.2|3697.2|3695.2|3693.7|3691.7|225
1754063400000|2025-08-01 15:50:00|3695.1|3693.1|3697.5|3695.5|3698.6|3696.6|3694|3692|274
1754063700000|2025-08-01 15:55:00|3698.1|3696.1|3694.6|3692.6|3698.8|3696.8|3694.6|3692.6|414
1754064000000|2025-08-01 16:00:00|3694.2|3692.2|3691.2|3689.2|3696.1|3694.1|3690.9|3688.9|256
1754064300000|2025-08-01 16:05:00|3691.3|3689.3|3691.7|3689.7|3692.2|3690.2|3689.7|3687.7|393
1754064600000|2025-08-01 16:10:00|3691.8|3689.8|3690.7|3688.7|3692.3|3690.3|3689.8|3687.8|389
1754064900000|2025-08-01 16:15:00|3690.3|3688.3|3689.7|3687.7|3692.2|3690.1|3689.1|3686.9|287
1754065200000|2025-08-01 16:20:00|3689.8|3687.8|3685.8|3683.8|3689.8|3687.8|3685.1|3683.1|312
1754065500000|2025-08-01 16:25:00|3685.7|3683.7|3681.8|3679.8|3685.9|3683.9|3680.5|3678.5|325
1754065800000|2025-08-01 16:30:00|3681.7|3679.7|3682.7|3680.7|3683.2|3681.2|3677.7|3675.7|258
1754066100000|2025-08-01 16:35:00|3683|3681|3682.2|3680.2|3683.8|3681.7|3679.1|3677.1|201
1754066400000|2025-08-01 16:40:00|3681.9|3679.9|3682.7|3680.7|3684.5|3682.5|3681.7|3679.4|149
1754066700000|2025-08-01 16:45:00|3682.2|3680.2|3684.7|3682.7|3684.9|3682.9|3682|3680|188
1754067000000|2025-08-01 16:50:00|3684.8|3682.8|3686.2|3684.2|3687.2|3684.8|3681.7|3679.7|209
1754067300000|2025-08-01 16:55:00|3686.8|3684.8|3687.7|3685.7|3689.4|3687.4|3685.7|3683.5|360
1754067600000|2025-08-01 17:00:00|3687.8|3685.8|3686.3|3684.3|3691.7|3689.7|3685.7|3683.7|330
1754067900000|2025-08-01 17:05:00|3685.8|3683.8|3687.7|3685.7|3687.9|3685.9|3684.7|3682.7|142
1754068200000|2025-08-01 17:10:00|3687.8|3685.8|3687.7|3685.7|3689.8|3687.8|3687.2|3685.2|105
1754068500000|2025-08-01 17:15:00|3688.2|3686.2|3688.7|3686.7|3689.5|3687.5|3686.9|3684.9|165
1754068800000|2025-08-01 17:20:00|3688.2|3686.2|3690.7|3688.7|3691|3689|3687|3685|239
1754069100000|2025-08-01 17:25:00|3690.3|3688.3|3686.4|3684.4|3690.3|3688.3|3685.8|3683.8|299
1754069400000|2025-08-01 17:30:00|3686.7|3684.7|3687.3|3685.3|3689.2|3687.2|3686.1|3684.1|207
1754069700000|2025-08-01 17:35:00|3687.2|3685.2|3687.8|3685.8|3688.7|3686.7|3686.7|3684.7|253
1754070000000|2025-08-01 17:40:00|3687.7|3685.7|3689|3687|3690.2|3688.2|3687.7|3685.7|194
1754070300000|2025-08-01 17:45:00|3688.8|3686.8|3690|3688|3690.1|3688.1|3687.6|3685.6|223
1754070600000|2025-08-01 17:50:00|3689.8|3687.8|3690.4|3688.4|3690.8|3688.8|3689.1|3687.1|198
1754070900000|2025-08-01 17:55:00|3690.2|3688.2|3689.6|3687.6|3691|3689|3688.6|3686.6|235
1754071200000|2025-08-01 18:00:00|3689.7|3687.7|3687.3|3685.3|3690.2|3688.2|3687.1|3685.1|193
1754071500000|2025-08-01 18:05:00|3687.2|3685.2|3690.6|3688.6|3690.8|3688.8|3687|3685|199
1754071800000|2025-08-01 18:10:00|3690.2|3688.2|3690.1|3688.1|3691.7|3689.7|3689.6|3687.6|260
1754072100000|2025-08-01 18:15:00|3690.2|3688.2|3689|3687|3690.7|3688.7|3688|3686|291
1754072400000|2025-08-01 18:20:00|3689.1|3687.1|3689.6|3687.6|3689.8|3687.8|3687.5|3685.5|209
1754072700000|2025-08-01 18:25:00|3689.7|3687.7|3692|3690|3692.2|3690.2|3689.4|3687.4|252
1754073000000|2025-08-01 18:30:00|3692.1|3690.1|3693.7|3691.7|3694.4|3692.4|3690.9|3688.9|161
1754073300000|2025-08-01 18:35:00|3693.8|3691.8|3695.1|3693.1|3695.6|3693.6|3692.7|3690.7|136
1754073600000|2025-08-01 18:40:00|3695|3693|3696.9|3694.9|3696.9|3694.9|3694.6|3692.6|98
1754073900000|2025-08-01 18:45:00|3697|3695|3693.1|3691.1|3697.2|3695.2|3693|3691|141
1754074200000|2025-08-01 18:50:00|3693|3691|3688.2|3686.2|3693.6|3691.6|3687.6|3685.6|207
1754074500000|2025-08-01 18:55:00|3688.1|3686.1|3688.4|3686.4|3689.6|3687.6|3687.3|3685.3|300
1754074800000|2025-08-01 19:00:00|3688.5|3686.5|3689.5|3687.5|3691|3689|3688.1|3686.1|198
1754075100000|2025-08-01 19:05:00|3689.6|3687.6|3690.8|3688.8|3693.2|3690.7|3689.5|3687.5|112
1754075400000|2025-08-01 19:10:00|3690.9|3688.9|3691.1|3689.1|3691.9|3689.8|3690.4|3688.3|115
1754075700000|2025-08-01 19:15:00|3691|3689|3693.4|3691.4|3693.8|3691.8|3691|3689|131
1754076000000|2025-08-01 19:20:00|3693.3|3691.3|3694.4|3692.4|3694.4|3692.4|3691.7|3689.7|221
1754076300000|2025-08-01 19:25:00|3694.2|3692.2|3693.2|3691.2|3694.4|3692.4|3692.9|3690.9|187
1754076600000|2025-08-01 19:30:00|3693.4|3691.4|3700.7|3698.7|3702|3700|3692.9|3690.9|542
1754076900000|2025-08-01 19:35:00|3700.8|3698.8|3701|3699|3702.6|3700.6|3700.3|3698.3|337
1754077200000|2025-08-01 19:40:00|3700.8|3698.8|3702.6|3700.6|3703.2|3701.2|3700.5|3698.5|211
1754077500000|2025-08-01 19:45:00|3702.5|3700.5|3702.4|3700.4|3703.3|3701.3|3700.9|3698.9|274
1754077800000|2025-08-01 19:50:00|3702.5|3700.5|3699.8|3697.8|3702.5|3700.5|3698.8|3696.8|191
1754078100000|2025-08-01 19:55:00|3699.9|3697.9|3698.9|3696.9|3701|3699|3698.5|3696.5|225
1754078400000|2025-08-01 20:00:00|3699.1|3697.1|3701.7|3699.7|3702.5|3700.5|3697.9|3695.9|137
1754078700000|2025-08-01 20:05:00|3701.5|3699.5|3703.3|3701.3|3703.4|3701.4|3701.2|3699.2|85
1754079000000|2025-08-01 20:10:00|3703.2|3701.2|3702.4|3700.4|3703.3|3701.3|3701.4|3699.4|95
1754079300000|2025-08-01 20:15:00|3702.2|3700.2|3701.4|3699.4|3703.4|3701.4|3701.4|3699.4|102
1754079600000|2025-08-01 20:20:00|3701.5|3699.5|3702.1|3700.1|3702.1|3700.1|3701.4|3699.4|46
1754079900000|2025-08-01 20:25:00|3702|3700|3703.3|3701.3|3703.5|3701.5|3702|3700|78
1754080200000|2025-08-01 20:30:00|3703.7|3701.7|3703.3|3701.3|3703.9|3701.9|3702.9|3700.9|78
1754080500000|2025-08-01 20:35:00|3703.4|3701.4|3703|3701|3704.6|3702.6|3702.2|3700.2|86
1754080800000|2025-08-01 20:40:00|3702.9|3700.9|3702.8|3700.8|3703.7|3701.7|3701.3|3699.3|83
1754081100000|2025-08-01 20:45:00|3702.7|3700.7|3702.8|3700.8|3704.4|3702.4|3702.3|3700.3|91
1754081400000|2025-08-01 20:50:00|3702.9|3700.9|3704.5|3701.5|3705|3702|3702.8|3700.8|132
1754081700000|2025-08-01 20:55:00|3704.8|3701.8|3704.7|3701.7|3705.3|3702.7|3703.8|3700.8|150
1754258400000|2025-08-03 22:00:00|3705.3|3702.3|3705.6|3702.6|3707.7|3704.7|3704.1|3699.8|127
1754258700000|2025-08-03 22:05:00|3705.7|3702.7|3702.4|3699.4|3705.8|3702.8|3701.4|3698.4|109
1754259000000|2025-08-03 22:10:00|3702.6|3699.6|3701.6|3698.6|3704|3701|3700.5|3697.5|94
1754259300000|2025-08-03 22:15:00|3702|3699|3700.8|3697.8|3703|3700|3698|3695|119
1754259600000|2025-08-03 22:20:00|3700.5|3697.5|3701.1|3698.1|3701.6|3698.6|3699.7|3696.7|95
1754259900000|2025-08-03 22:25:00|3701|3698|3702.1|3699.1|3702.1|3699.1|3700|3697|107
1754260200000|2025-08-03 22:30:00|3702|3699|3698.6|3695.6|3702|3699|3698.6|3695.6|116
1754260500000|2025-08-03 22:35:00|3698.7|3695.7|3700.5|3697.5|3701|3698|3698.6|3695.6|91
1754260800000|2025-08-03 22:40:00|3700.1|3697.1|3700.8|3697.8|3701.1|3698.1|3698.6|3695.6|71
1754261100000|2025-08-03 22:45:00|3700.7|3697.7|3699.9|3696.9|3701.2|3698.2|3699.9|3696.9|49
1754261400000|2025-08-03 22:50:00|3700.1|3697.1|3700.3|3697.3|3701.3|3698.3|3699.6|3696.6|53
1754261700000|2025-08-03 22:55:00|3700.8|3697.8|3700.5|3697.5|3701.8|3698.8|3699.7|3696.7|78
1754262000000|2025-08-03 23:00:00|3701.3|3698.3|3700.8|3697.8|3701.3|3698.3|3700.2|3697.2|45
1754262300000|2025-08-03 23:05:00|3700.6|3697.6|3699.8|3696.8|3701.3|3698.3|3699.3|3696.3|29
1754262600000|2025-08-03 23:10:00|3699.6|3696.6|3700.8|3697.8|3700.8|3697.8|3699.6|3696.6|43
1754262900000|2025-08-03 23:15:00|3700.3|3697.3|3700.3|3697.3|3701.8|3698.8|3700.2|3697.2|23
1754263200000|2025-08-03 23:20:00|3700.2|3697.2|3699.4|3696.4|3700.3|3697.3|3698.3|3695.3|80
1754263500000|2025-08-03 23:25:00|3699.8|3696.8|3699.9|3696.9|3700.3|3697.3|3698.3|3695.3|59
1754263800000|2025-08-03 23:30:00|3699.8|3696.8|3699.3|3696.3|3701.4|3698.4|3698.9|3695.9|51
1754264100000|2025-08-03 23:35:00|3699.6|3696.6|3701.3|3698.3|3701.3|3698.3|3699.6|3696.6|32
1754264400000|2025-08-03 23:40:00|3700.8|3698.8|3700.8|3697.8|3701.8|3699.3|3700.1|3697.3|21
1754264700000|2025-08-03 23:45:00|3701.3|3698.3|3703.8|3700.8|3703.9|3701.6|3700.6|3697.8|29
1754265000000|2025-08-03 23:50:00|3703.1|3701.1|3704.3|3701.3|3705.5|3702.8|3703.1|3700.3|48
1754265300000|2025-08-03 23:55:00|3704.1|3702.1|3704.8|3701.8|3704.8|3702.1|3702.8|3700|47
1754265600000|2025-08-04 00:00:00|3704.6|3702.6|3696.9|3693.9|3704.8|3702.6|3694.9|3691.9|118
1754265900000|2025-08-04 00:05:00|3696.2|3694.2|3699.7|3697.7|3700.5|3698|3695.4|3693.4|112
1754266200000|2025-08-04 00:10:00|3699.5|3697.5|3693|3690|3699.7|3697.7|3693|3690|86
1754266500000|2025-08-04 00:15:00|3692.2|3689.2|3692.5|3689.5|3694.5|3692|3691.8|3689|76
1754266800000|2025-08-04 00:20:00|3693.3|3690.3|3690.3|3688.3|3694.5|3691.5|3690.3|3688.3|89
1754267100000|2025-08-04 00:25:00|3690.5|3688.5|3692.5|3689.5|3692.5|3690.3|3689.5|3686.5|82
1754267400000|2025-08-04 00:30:00|3691.5|3689.8|3688.8|3686.8|3692.5|3689.8|3688|3685.5|91
1754267700000|2025-08-04 00:35:00|3689.5|3686.5|3690.5|3688.5|3691.5|3689.5|3689|3686.5|85
1754268000000|2025-08-04 00:40:00|3690.8|3688.8|3686.4|3684.4|3691.9|3689.8|3686.4|3684.1|95
1754268300000|2025-08-04 00:45:00|3687.4|3683.9|3687.2|3685.2|3689|3686.1|3685.4|3682.9|91
1754268600000|2025-08-04 00:50:00|3687|3685|3686.1|3683.1|3688.7|3685.9|3684.9|3682.6|89
1754268900000|2025-08-04 00:55:00|3685.4|3683.4|3682.7|3679.7|3686.5|3684.1|3681.7|3679.1|205
1754269200000|2025-08-04 01:00:00|3682.6|3679.6|3681.3|3678.3|3686.1|3684|3679.6|3676|352
1754269500000|2025-08-04 01:05:00|3680.6|3678.6|3670.5|3668.5|3681.8|3679.5|3670.3|3667.5|329
1754269800000|2025-08-04 01:10:00|3670.3|3668.3|3672.1|3670.1|3674.2|3671.9|3668.2|3666.2|284
1754270100000|2025-08-04 01:15:00|3672.2|3670.2|3672.3|3670.3|3675.7|3673.5|3670.5|3668.3|181
1754270400000|2025-08-04 01:20:00|3672.6|3670.6|3670.5|3668.5|3673.9|3671.6|3669.3|3666.8|178
1754270700000|2025-08-04 01:25:00|3670.2|3668.2|3671.8|3668.8|3672.9|3670.5|3668.6|3666.6|267
1754271000000|2025-08-04 01:30:00|3671.6|3669.6|3671|3668|3676.1|3673.3|3669.2|3667.2|295
1754271300000|2025-08-04 01:35:00|3670.2|3668.2|3672.7|3670.7|3674.2|3672|3669.2|3666.5|203
1754271600000|2025-08-04 01:40:00|3673.5|3671.5|3674.3|3672.3|3676.4|3674.1|3671.8|3669.8|175
1754271900000|2025-08-04 01:45:00|3674.1|3672.1|3675.7|3673.7|3677.8|3674.9|3674.1|3672.1|142
1754272200000|2025-08-04 01:50:00|3675.9|3672.7|3679.5|3676.5|3679.5|3677.2|3675.4|3672.7|122
1754272500000|2025-08-04 01:55:00|3679|3676|3680|3678|3680.9|3678.5|3678.5|3676|128
1754272800000|2025-08-04 02:00:00|3679.7|3677.7|3680.8|3678.8|3681.8|3679.1|3677.8|3675.4|139
1754273100000|2025-08-04 02:05:00|3680.5|3678.5|3681|3679|3681.2|3679|3679.4|3677.1|127
1754273400000|2025-08-04 02:10:00|3681.7|3678.7|3680.3|3678.3|3682.7|3680|3679.4|3676.8|100
1754273700000|2025-08-04 02:15:00|3680.6|3678.6|3682|3680|3684.4|3681.6|3680.4|3678.3|68
1754274000000|2025-08-04 02:20:00|3682.3|3680.3|3682.3|3680.3|3684.9|3682.3|3682.3|3680|61
1754274300000|2025-08-04 02:25:00|3682.1|3680.1|3682.3|3680.3|3683.4|3680.6|3681.8|3679.8|35
1754274600000|2025-08-04 02:30:00|3682.1|3680.1|3682.1|3680.1|3683.2|3680.7|3681.8|3679.8|56
1754274900000|2025-08-04 02:35:00|3682.4|3680.4|3684.5|3681.5|3685.2|3682.4|3682.1|3679.9|100
1754275200000|2025-08-04 02:40:00|3684.1|3682.1|3687.4|3685.4|3688.5|3685.5|3683.4|3681.4|78
1754275500000|2025-08-04 02:45:00|3687.5|3685.5|3688.9|3685.9|3689.8|3686.8|3685.9|3683.9|88
1754275800000|2025-08-04 02:50:00|3689.1|3686.1|3691.9|3688.9|3692.5|3689.6|3688.2|3685.2|101
1754276100000|2025-08-04 02:55:00|3691.6|3689.6|3701.2|3699.2|3702.6|3699.6|3691|3688|177
1754276400000|2025-08-04 03:00:00|3701.5|3699.5|3706|3704|3709.1|3706.3|3701.4|3698.6|327
1754276700000|2025-08-04 03:05:00|3706.2|3703.2|3707.3|3704.3|3709.2|3706.5|3703.8|3701.5|219
1754277000000|2025-08-04 03:10:00|3707.1|3705.1|3705.5|3703.5|3708.5|3705.6|3705|3702.3|126
1754277300000|2025-08-04 03:15:00|3706.2|3703.2|3705.4|3703.4|3708.6|3705.8|3704.4|3701.5|116
1754277600000|2025-08-04 03:20:00|3705.2|3703.2|3709.6|3707.6|3710.5|3707.9|3705.1|3702.1|134
1754277900000|2025-08-04 03:25:00|3709.3|3707.3|3709.6|3706.6|3710.6|3708|3707.1|3704.7|151
1754278200000|2025-08-04 03:30:00|3709.4|3706.4|3705.9|3703.9|3709.6|3706.9|3705.3|3702.8|96
1754278500000|2025-08-04 03:35:00|3706.1|3702.9|3709.8|3706.8|3710.6|3708.4|3705.4|3702.9|82
1754278800000|2025-08-04 03:40:00|3709.1|3707.1|3710.5|3708.5|3711.2|3708.9|3709.1|3706.6|68
1754279100000|2025-08-04 03:45:00|3710.2|3708.2|3711.2|3708.2|3711.7|3709.4|3709.5|3706.7|128
1754279400000|2025-08-04 03:50:00|3710.7|3707.7|3710.6|3708.6|3711.5|3709.1|3709.7|3707.2|96
1754279700000|2025-08-04 03:55:00|3710.5|3708.5|3710.2|3708.2|3711|3708.6|3708.6|3706|57
1754280000000|2025-08-04 04:00:00|3710.1|3708.1|3711.3|3709.3|3713.3|3710.3|3709.6|3707|130
1754280300000|2025-08-04 04:05:00|3711.1|3709.1|3710.3|3708.3|3711.8|3709.1|3709.8|3707.5|73
1754280600000|2025-08-04 04:10:00|3711.3|3707.9|3709.5|3706.5|3711.5|3709.2|3708.7|3706.1|70
1754280900000|2025-08-04 04:15:00|3709.4|3706.4|3710.4|3708.4|3710.8|3708.4|3708.8|3706.4|71
1754281200000|2025-08-04 04:20:00|3710.2|3708.2|3710.7|3708.7|3711.4|3709.4|3709.9|3707.4|60
1754281500000|2025-08-04 04:25:00|3710.9|3708.9|3712.3|3709.3|3712.4|3709.7|3710.8|3707.9|58
1754281800000|2025-08-04 04:30:00|3712.1|3709.1|3711.8|3709.8|3712.1|3710|3711.3|3708.3|44
1754282100000|2025-08-04 04:35:00|3711.4|3709.4|3711.3|3709.3|3712.4|3709.9|3711.1|3708.6|91
1754282400000|2025-08-04 04:40:00|3711.1|3709.1|3712.2|3710.2|3713.5|3711|3710.1|3707.6|77
1754282700000|2025-08-04 04:45:00|3712.3|3710.3|3712.4|3709.4|3713.1|3711|3711|3708.5|59
1754283000000|2025-08-04 04:50:00|3712.1|3710.1|3711.5|3709.5|3713.2|3710.5|3710.6|3708.4|71
1754283300000|2025-08-04 04:55:00|3711.3|3709.3|3711.7|3709.7|3713.1|3710.7|3711.2|3708.5|67
1754283600000|2025-08-04 05:00:00|3711.4|3709.4|3713.6|3711.6|3714.1|3711.7|3710|3707.6|109
1754283900000|2025-08-04 05:05:00|3713.7|3710.6|3714|3711|3714.3|3711.9|3711.7|3709.2|79
1754284200000|2025-08-04 05:10:00|3713.9|3710.9|3714.3|3711.3|3714.8|3712.6|3713.3|3710.8|57
1754284500000|2025-08-04 05:15:00|3713.6|3711.6|3714.3|3711.3|3714.4|3712.1|3712.5|3709.9|51
1754284800000|2025-08-04 05:20:00|3714.9|3711.9|3714.4|3711.4|3716.1|3713.6|3713.6|3710.8|82
1754285100000|2025-08-04 05:25:00|3713.7|3711.7|3715.2|3712.2|3717.2|3714.9|3713.7|3711.7|94
1754285400000|2025-08-04 05:30:00|3714.9|3712.9|3708.9|3706.9|3715.2|3712.9|3708.9|3706.6|176
1754285700000|2025-08-04 05:35:00|3709.1|3707.1|3709.6|3707.6|3711.6|3708.9|3708.9|3706.6|68
1754286000000|2025-08-04 05:40:00|3710.1|3706.6|3709.8|3707.8|3710.7|3708.1|3708|3705.8|87
1754286300000|2025-08-04 05:45:00|3710.2|3707.2|3712.5|3709.5|3712.6|3710.3|3709|3706.3|103
1754286600000|2025-08-04 05:50:00|3712.2|3709.2|3714.1|3711.1|3714.4|3711.6|3711.6|3708.7|81
1754286900000|2025-08-04 05:55:00|3714|3711|3716|3713|3718.3|3715.5|3713.4|3710.6|212
1754287200000|2025-08-04 06:00:00|3715.7|3712.7|3717.6|3715.6|3718.9|3716.6|3714|3711.4|166
1754287500000|2025-08-04 06:05:00|3717.8|3715.8|3718.2|3716.2|3720.4|3718|3717.4|3714.7|170
1754287800000|2025-08-04 06:10:00|3717.9|3715.9|3721|3718|3722.7|3720.4|3717|3714.8|224
1754288100000|2025-08-04 06:15:00|3721.2|3718.2|3721.6|3719.6|3722.6|3720.3|3718.3|3716.3|141
1754288400000|2025-08-04 06:20:00|3721.8|3719.8|3721.9|3718.9|3723.6|3720.6|3719.7|3717.3|177
1754288700000|2025-08-04 06:25:00|3722.2|3719.2|3721.9|3718.9|3724.6|3720.1|3719.5|3716.5|189
1754289000000|2025-08-04 06:30:00|3721.4|3718.4|3724.1|3722.1|3726.2|3723.2|3719|3716|197
1754289300000|2025-08-04 06:35:00|3724.9|3721.9|3724|3722|3725.4|3723.4|3722.1|3719.8|149
1754289600000|2025-08-04 06:40:00|3723.6|3721.6|3721.7|3719.7|3725.8|3723.7|3721.5|3719.2|133
1754289900000|2025-08-04 06:45:00|3721.9|3719.9|3722.7|3719.7|3722.8|3720.8|3720.4|3717.7|138
1754290200000|2025-08-04 06:50:00|3722.4|3720.4|3725.9|3723.9|3727.3|3724.5|3722.2|3719.7|175
1754290500000|2025-08-04 06:55:00|3725.7|3723.7|3725.7|3723.7|3726.4|3724.4|3723.4|3721.2|214
1754290800000|2025-08-04 07:00:00|3725.8|3722.8|3725.2|3723.2|3727.5|3725.4|3722|3720|239
1754291100000|2025-08-04 07:05:00|3724.9|3722.9|3725.2|3722.2|3725.3|3723.1|3721.4|3719.4|207
1754291400000|2025-08-04 07:10:00|3725|3723|3729.1|3727.1|3730.4|3727.4|3725|3722.8|144
1754291700000|2025-08-04 07:15:00|3728.8|3726.8|3721.4|3718.4|3729.6|3727.3|3720.6|3718.4|166
1754292000000|2025-08-04 07:20:00|3721|3718|3721.5|3718.5|3725.2|3722.4|3719.3|3716.8|153
1754292300000|2025-08-04 07:25:00|3721.2|3718.2|3722.5|3719.5|3723.5|3720.5|3720.7|3717.7|133
1754292600000|2025-08-04 07:30:00|3722.7|3719.7|3721.6|3719.6|3722.7|3720.5|3717.7|3714.7|188
1754292900000|2025-08-04 07:35:00|3721.8|3719.8|3719.3|3717.3|3722.6|3720.3|3719.3|3717|214
1754293200000|2025-08-04 07:40:00|3720.1|3717.1|3724|3721|3725.7|3723|3718.8|3716.1|135
1754293500000|2025-08-04 07:45:00|3723.2|3721.2|3722.8|3720.8|3723.5|3721.2|3720.3|3718.1|144
1754293800000|2025-08-04 07:50:00|3723.3|3720.3|3725.1|3723.1|3725.8|3723.5|3723.1|3720.1|143
1754294100000|2025-08-04 07:55:00|3725.2|3723.2|3728.8|3726.8|3728.8|3726.8|3724.3|3721.8|153
1754294400000|2025-08-04 08:00:00|3728.6|3726.6|3733|3731|3734.2|3731.9|3727.2|3724.2|340
1754294700000|2025-08-04 08:05:00|3732.8|3730.8|3730.7|3728.7|3734.8|3732.5|3729.1|3727.1|184
1754295000000|2025-08-04 08:10:00|3731.2|3729.2|3733.4|3731.4|3734.3|3732.3|3730.9|3728.5|215
1754295300000|2025-08-04 08:15:00|3733.7|3731.7|3734|3732|3735|3732.8|3732.4|3729.5|165
1754295600000|2025-08-04 08:20:00|3733.9|3731.9|3735.3|3733.3|3737.1|3734.6|3733|3730.6|155
1754295900000|2025-08-04 08:25:00|3735.4|3733.4|3736.8|3734.8|3737.7|3735.4|3734.4|3732.1|155
1754296200000|2025-08-04 08:30:00|3736.5|3734.5|3734.6|3732.6|3737.1|3734.8|3732.3|3730.3|143
1754296500000|2025-08-04 08:35:00|3734.4|3732.4|3738.7|3735.7|3739.2|3737.2|3734.4|3732.4|158
1754296800000|2025-08-04 08:40:00|3738|3736|3739.6|3737.6|3741.8|3739.2|3737.5|3735.2|190
1754297100000|2025-08-04 08:45:00|3739.3|3737.3|3739.4|3737.4|3739.7|3737.7|3737.8|3735.7|83
1754297400000|2025-08-04 08:50:00|3739.7|3737.7|3739.8|3736.8|3741.6|3739|3737.1|3734.8|130
1754297700000|2025-08-04 08:55:00|3739|3737|3737.8|3735.8|3740.5|3738.1|3737.2|3734.2|119
1754298000000|2025-08-04 09:00:00|3737.6|3735.6|3736.9|3733.9|3738.3|3735.8|3734.8|3732.6|115
1754298300000|2025-08-04 09:05:00|3736.7|3733.7|3736|3733|3737.5|3734.5|3735.4|3732.4|100
1754298600000|2025-08-04 09:10:00|3735.5|3732.5|3734.9|3731.9|3736.3|3734|3733.1|3731|152
1754298900000|2025-08-04 09:15:00|3735|3732|3736.7|3733.7|3738.5|3735.5|3734|3731|141
1754299200000|2025-08-04 09:20:00|3736.4|3733.4|3737.9|3734.9|3738.2|3735.2|3735.4|3732.4|102
1754299500000|2025-08-04 09:25:00|3738.2|3735.2|3735.9|3732.9|3739.4|3736.4|3735.2|3732.2|121
1754299800000|2025-08-04 09:30:00|3735.7|3732.7|3734|3731|3736.2|3733.2|3732.3|3730|181
1754300100000|2025-08-04 09:35:00|3733.7|3730.7|3730.7|3728.7|3734.6|3732.2|3730.1|3728.1|162
1754300400000|2025-08-04 09:40:00|3730.4|3728.4|3729.2|3727.2|3732.3|3729.8|3728.9|3726.6|132
1754300700000|2025-08-04 09:45:00|3729.5|3727.5|3727.6|3725.6|3729.9|3727.9|3725.1|3722.7|177
1754301000000|2025-08-04 09:50:00|3727.1|3725.1|3724.6|3722.6|3727.8|3725.3|3724.4|3722.1|85
1754301300000|2025-08-04 09:55:00|3724.9|3722.9|3723.9|3721.9|3724.9|3722.9|3722.5|3720.4|105
1754301600000|2025-08-04 10:00:00|3723.6|3721.6|3724.5|3722.5|3726.2|3724.1|3723|3720.2|98
1754301900000|2025-08-04 10:05:00|3724.2|3722.2|3722.1|3720.1|3725.3|3723.3|3721.3|3718.8|146
1754302200000|2025-08-04 10:10:00|3721.5|3719.5|3720.8|3718.8|3724|3721.9|3720.8|3718.2|103
1754302500000|2025-08-04 10:15:00|3720.6|3718.6|3718.6|3716.6|3722.7|3719.7|3718.1|3715.8|146
1754302800000|2025-08-04 10:20:00|3718.3|3716.3|3716.5|3714.5|3719.9|3717.6|3716|3713.4|134
1754303100000|2025-08-04 10:25:00|3716.7|3714.7|3718.6|3715.6|3718.7|3715.7|3715.4|3712.4|190
1754303400000|2025-08-04 10:30:00|3718.2|3715.2|3720.4|3717.4|3721.2|3718.2|3717.4|3714.4|149
1754303700000|2025-08-04 10:35:00|3720.5|3717.5|3716.9|3713.9|3720.7|3717.7|3716.2|3713.2|144
1754304000000|2025-08-04 10:40:00|3717.2|3714.2|3718.2|3715.2|3718.9|3715.9|3716.8|3713.8|124
1754304300000|2025-08-04 10:45:00|3718.1|3715.1|3718.2|3715.2|3720.4|3717.7|3717.4|3714.4|139
1754304600000|2025-08-04 10:50:00|3718.4|3715.4|3718.1|3715.1|3720.2|3717.2|3717.9|3714.9|141
1754304900000|2025-08-04 10:55:00|3718|3715|3718.4|3715.4|3719.4|3716.4|3716.2|3713.2|200
1754305200000|2025-08-04 11:00:00|3718.2|3715.2|3718.9|3715.9|3719.2|3716.2|3716.3|3713.3|155
1754305500000|2025-08-04 11:05:00|3718.7|3715.7|3718.5|3716.5|3721.7|3719.3|3717.4|3714.4|212
1754305800000|2025-08-04 11:10:00|3718.6|3716.6|3721.5|3719.5|3722.5|3720|3718.6|3715.7|185
1754306100000|2025-08-04 11:15:00|3721.4|3719.4|3720.2|3718.2|3725.2|3722.4|3720.2|3718.2|188
1754306400000|2025-08-04 11:20:00|3720.4|3718.4|3728.4|3726.4|3729.1|3726.8|3719.9|3717.6|188
1754306700000|2025-08-04 11:25:00|3728.7|3725.7|3730.5|3727.5|3730.9|3727.9|3726|3724|98
1754307000000|2025-08-04 11:30:00|3730.2|3727.2|3731.8|3729.8|3733|3731|3729.5|3726.5|186
1754307300000|2025-08-04 11:35:00|3731.6|3729.6|3730.2|3727.2|3733.4|3731.1|3730|3727|177
1754307600000|2025-08-04 11:40:00|3730.3|3727.3|3733.6|3731.6|3734.7|3732.1|3730.2|3727.2|163
1754307900000|2025-08-04 11:45:00|3733.4|3730.6|3733.9|3731.9|3734.6|3732.1|3732.9|3730.4|164
1754308200000|2025-08-04 11:50:00|3734.1|3731.1|3731.1|3729.1|3736.8|3734.4|3730.9|3728.9|220
1754308500000|2025-08-04 11:55:00|3730.9|3728.9|3735.6|3733.6|3735.8|3733.8|3730.9|3728.9|181
1754308800000|2025-08-04 12:00:00|3735.8|3733.8|3733.3|3731.3|3736.3|3734.1|3731.7|3729.3|182
1754309100000|2025-08-04 12:05:00|3733.6|3731.6|3734.6|3732.6|3735|3732.6|3731.6|3728.7|135
1754309400000|2025-08-04 12:10:00|3734.5|3731.5|3729.6|3727.6|3734.5|3732.1|3729.6|3727.3|221
1754309700000|2025-08-04 12:15:00|3729.8|3727.8|3730.1|3728.1|3732|3729.3|3729.7|3727.2|153
1754310000000|2025-08-04 12:20:00|3728.3|3726.3|3728.4|3726.4|3730.3|3728.2|3725.3|3723.3|285
1754310300000|2025-08-04 12:25:00|3728.9|3725.9|3724.1|3722.1|3729.8|3727.8|3722.3|3720|277
1754310600000|2025-08-04 12:30:00|3723.9|3721.9|3718.2|3716.2|3725.3|3723.3|3716.2|3714.2|290
1754310900000|2025-08-04 12:35:00|3717.9|3715.9|3721.2|3718.2|3722.4|3719.4|3716.4|3714.2|233
1754311200000|2025-08-04 12:40:00|3721.4|3718.4|3726.9|3723.9|3726.9|3723.9|3720.6|3717.6|197
1754311500000|2025-08-04 12:45:00|3726.7|3723.7|3724.7|3722.7|3727.7|3725|3723.2|3720.2|171
1754311800000|2025-08-04 12:50:00|3724.2|3722.2|3727.4|3724.4|3727.4|3725.3|3724|3721|178
1754312100000|2025-08-04 12:55:00|3726.6|3724.6|3730.3|3728.3|3730.5|3728.5|3726.3|3724.3|117
1754312400000|2025-08-04 13:00:00|3730.8|3728.8|3734.5|3732.5|3734.8|3732.6|3724.2|3722|380
1754312700000|2025-08-04 13:05:00|3734.6|3732.6|3736.3|3733.3|3736.3|3734.1|3732|3729.6|241
1754313000000|2025-08-04 13:10:00|3736|3734|3734.8|3732.8|3737.7|3735.5|3732.4|3730|242
1754313300000|2025-08-04 13:15:00|3734.3|3732.3|3736.1|3734.1|3738.4|3736.3|3734.2|3731.7|259
1754313600000|2025-08-04 13:20:00|3736.6|3734.6|3736.9|3733.9|3738.4|3735.7|3734.4|3732.4|186
1754313900000|2025-08-04 13:25:00|3736.4|3734.4|3736.7|3734.7|3738.9|3736.7|3734.8|3732.3|200
1754314200000|2025-08-04 13:30:00|3736.4|3734.4|3739.1|3737.1|3740.1|3737.7|3735.4|3733.4|498
1754314500000|2025-08-04 13:35:00|3738.8|3736.8|3738.4|3736.4|3739.8|3737.6|3733.9|3731.6|327
1754314800000|2025-08-04 13:40:00|3738.9|3735.9|3739|3737|3740.3|3738.2|3735.8|3733.1|228
1754315100000|2025-08-04 13:45:00|3738.5|3736.5|3738.9|3736.9|3742|3739.5|3737.5|3735.3|229
1754315400000|2025-08-04 13:50:00|3739.4|3737.4|3739.5|3737.5|3741.1|3738.7|3737.4|3735.3|284
1754315700000|2025-08-04 13:55:00|3740.1|3738.1|3738.4|3735.4|3740.5|3738.5|3736.5|3733.8|202
1754316000000|2025-08-04 14:00:00|3736.9|3733.9|3730.4|3728.4|3737.7|3735.5|3727.9|3725.7|384
1754316300000|2025-08-04 14:05:00|3731.6|3728.6|3733.1|3731.1|3735.8|3733.6|3730.4|3728.1|309
1754316600000|2025-08-04 14:10:00|3733.6|3730.6|3734.5|3732.5|3735.1|3732.9|3730.8|3728.5|312
1754316900000|2025-08-04 14:15:00|3735.3|3732.3|3735.6|3733.6|3737.9|3735.7|3735|3732.3|248
1754317200000|2025-08-04 14:20:00|3735.7|3732.6|3738.1|3736.1|3740.5|3738.5|3735.1|3732.6|248
1754317500000|2025-08-04 14:25:00|3737.5|3735.5|3744.9|3742.9|3746.7|3744.7|3737.1|3734.2|400
1754317800000|2025-08-04 14:30:00|3745.6|3742.6|3744.3|3741.3|3749.5|3747.5|3742.4|3740.4|293
1754318100000|2025-08-04 14:35:00|3743.5|3741.5|3741.2|3739.2|3746.1|3744.1|3741|3739|209
1754318400000|2025-08-04 14:40:00|3740.6|3738.6|3745.4|3743.4|3746|3743.8|3740.1|3737.3|170
1754318700000|2025-08-04 14:45:00|3744.6|3741.6|3739.4|3737.4|3744.6|3742.4|3739.1|3737.1|227
1754319000000|2025-08-04 14:50:00|3739|3737|3739.1|3737.1|3741.4|3739.1|3736.6|3734.2|270
1754319300000|2025-08-04 14:55:00|3739.2|3737.2|3736.8|3734.8|3739.9|3737.6|3736.8|3734.8|168
1754319600000|2025-08-04 15:00:00|3736.5|3734.5|3735.4|3732.4|3736.5|3734.5|3733.3|3730.7|252
1754319900000|2025-08-04 15:05:00|3735.2|3732.2|3732.9|3730.9|3735.9|3732.9|3730.6|3728.6|259
1754320200000|2025-08-04 15:10:00|3733.4|3731.4|3731.8|3729.8|3733.8|3731.4|3730.3|3728|203
1754320500000|2025-08-04 15:15:00|3732.6|3729.6|3732.3|3730.3|3734.8|3732.4|3729.3|3727.1|167
1754320800000|2025-08-04 15:20:00|3732.8|3729.8|3731.6|3729.6|3733.2|3730.4|3730.3|3727.8|173
1754321100000|2025-08-04 15:25:00|3731.9|3729.9|3733.4|3731.4|3734.8|3732.7|3731.6|3729.6|160
1754321400000|2025-08-04 15:30:00|3733.9|3730.9|3732.3|3730.3|3735|3732.7|3730.8|3728.5|142
1754321700000|2025-08-04 15:35:00|3732.5|3729.5|3736.9|3734.9|3737|3735|3730.8|3728.4|207
1754322000000|2025-08-04 15:40:00|3736.7|3734.7|3736.9|3734.9|3738.7|3735.9|3734.9|3732.4|136
1754322300000|2025-08-04 15:45:00|3737.6|3734.6|3739|3737|3740.7|3738.5|3736.6|3734.1|142
1754322600000|2025-08-04 15:50:00|3739.4|3737.4|3738.7|3736.7|3740.6|3737.9|3738.2|3736.2|106
1754322900000|2025-08-04 15:55:00|3738.6|3736.6|3740.4|3738.4|3741.2|3739.2|3738.1|3736.1|116
1754323200000|2025-08-04 16:00:00|3740.3|3738.3|3739.3|3737.3|3741.5|3739.5|3738.5|3736.5|105
1754323500000|2025-08-04 16:05:00|3738.8|3736.8|3739.2|3737.2|3740.4|3738|3737.7|3735.7|94
1754323800000|2025-08-04 16:10:00|3739.5|3737.5|3738.1|3736.1|3740|3737.5|3737.6|3735.6|87
1754324100000|2025-08-04 16:15:00|3738|3736|3736.6|3734.6|3738.1|3736.1|3736.3|3734.3|92
1754324400000|2025-08-04 16:20:00|3736.5|3734.5|3735.6|3733.6|3737.8|3735.8|3734.8|3732.5|115
1754324700000|2025-08-04 16:25:00|3736.1|3734.1|3734.6|3732.6|3736.1|3734.1|3734.1|3731.6|119
1754325000000|2025-08-04 16:30:00|3734.8|3731.8|3732.6|3730.6|3735.3|3732.8|3732.5|3730.4|74
1754325300000|2025-08-04 16:35:00|3732.1|3730.1|3734.6|3732.6|3734.8|3732.8|3732.1|3730.1|50
1754325600000|2025-08-04 16:40:00|3734.4|3732.4|3733.9|3731.9|3735.2|3733.1|3733.3|3731.1|56
1754325900000|2025-08-04 16:45:00|3734.1|3732.1|3735|3733|3736.1|3734.1|3733.1|3731.1|52
1754326200000|2025-08-04 16:50:00|3734.9|3732.9|3735.1|3733.1|3735.8|3733.8|3734.1|3732.1|37
1754326500000|2025-08-04 16:55:00|3734.6|3732.6|3734.1|3732.1|3735.1|3733.1|3733.1|3731.1|54
1754326800000|2025-08-04 17:00:00|3734.2|3732.2|3733.7|3731.7|3735.1|3733|3733.6|3731.1|117
1754327100000|2025-08-04 17:05:00|3734.1|3732.1|3732.7|3730.7|3734.5|3732.1|3732|3730|59
1754327400000|2025-08-04 17:10:00|3732.6|3730.6|3733.1|3731.1|3733.7|3731.2|3731.5|3729.5|62
1754327700000|2025-08-04 17:15:00|3732.8|3730.8|3732.3|3730.3|3733.8|3731.2|3731.4|3728.7|71
1754328000000|2025-08-04 17:20:00|3731.8|3729.8|3731.1|3729.1|3732.2|3729.8|3729.1|3727.1|117
1754328300000|2025-08-04 17:25:00|3730.6|3728.6|3734.6|3732.6|3734.8|3732.8|3730.6|3728.6|132
1754328600000|2025-08-04 17:30:00|3734.8|3732.8|3736.1|3734.1|3737.5|3735.5|3734.8|3732.8|62
1754328900000|2025-08-04 17:35:00|3735.8|3733.8|3736.6|3734.6|3737.8|3735.5|3735.6|3733.2|83
1754329200000|2025-08-04 17:40:00|3737.5|3734.5|3736.7|3734.7|3737.5|3735.1|3735.8|3733.8|60
1754329500000|2025-08-04 17:45:00|3736.4|3734.4|3736.3|3734.3|3736.8|3734.8|3734.9|3732.3|97
1754329800000|2025-08-04 17:50:00|3736|3734|3736.2|3734.2|3736.7|3734.7|3735.8|3733.8|37
1754330100000|2025-08-04 17:55:00|3736.1|3734.1|3735.7|3733.7|3736.2|3734.2|3734.8|3732.8|63
1754330400000|2025-08-04 18:00:00|3735.4|3733.4|3735.2|3733.2|3735.9|3733.7|3735.2|3732.9|59
1754330700000|2025-08-04 18:05:00|3736|3733|3734.2|3732.2|3736|3733.7|3734.2|3732.2|18
1754331000000|2025-08-04 18:10:00|3734.9|3731.9|3734.2|3732.2|3735.7|3733.7|3734.1|3731.9|59
1754331300000|2025-08-04 18:15:00|3734.1|3732.1|3735.2|3733.2|3735.7|3733.7|3734.1|3732.1|74
1754331600000|2025-08-04 18:20:00|3735.3|3733.3|3737.2|3735.2|3737.8|3735.8|3734.2|3732.2|90
1754331900000|2025-08-04 18:25:00|3737.3|3735.3|3736.6|3734.6|3738.1|3736.1|3735.8|3733.8|95
1754332200000|2025-08-04 18:30:00|3736.7|3734.7|3738.1|3736.1|3738.2|3736.2|3736.3|3734.3|34
1754332500000|2025-08-04 18:35:00|3737.7|3735.7|3737.6|3735.6|3737.8|3735.8|3736.6|3734.6|52
1754332800000|2025-08-04 18:40:00|3737.8|3735.8|3738.1|3736.1|3738.1|3736.1|3736.7|3734.7|66
1754333100000|2025-08-04 18:45:00|3737.6|3735.6|3739.6|3737.6|3739.7|3737.7|3737.6|3735.6|44
1754333400000|2025-08-04 18:50:00|3739.7|3737.7|3738.5|3736.5|3740.1|3738.1|3738.1|3736.1|55
1754333700000|2025-08-04 18:55:00|3739|3737|3739|3737|3739.5|3737.5|3738.4|3736.4|75
1754334000000|2025-08-04 19:00:00|3738.7|3736.7|3739|3737|3740|3738|3738.5|3736.1|77
1754334300000|2025-08-04 19:05:00|3738.5|3736.5|3739.5|3737.5|3740.1|3738.1|3737.7|3735.7|63
1754334600000|2025-08-04 19:10:00|3739.7|3737.7|3739|3737|3739.8|3737.8|3738.8|3736.8|38
1754334900000|2025-08-04 19:15:00|3739.2|3737.2|3740.7|3738.7|3741.5|3739.5|3739|3737|83
1754335200000|2025-08-04 19:20:00|3740.5|3738.5|3740.8|3738.8|3741|3739|3739|3737|65
1754335500000|2025-08-04 19:25:00|3740.9|3738.9|3740.3|3738.3|3741.8|3739.8|3740|3738|65
1754335800000|2025-08-04 19:30:00|3740|3738|3741.5|3739.5|3741.6|3739.6|3740|3738|59
1754336100000|2025-08-04 19:35:00|3741.4|3739.4|3741|3739|3741.9|3739.9|3740|3738|74
1754336400000|2025-08-04 19:40:00|3741.3|3739.3|3741.1|3739.1|3741.5|3739.5|3740.8|3738.8|31
1754336700000|2025-08-04 19:45:00|3741|3739|3740.1|3738.1|3741.3|3739.3|3739.5|3737.5|61
1754337000000|2025-08-04 19:50:00|3740|3738|3740.5|3738.5|3741.1|3739.1|3739.4|3737.4|94
1754337300000|2025-08-04 19:55:00|3740.2|3738.2|3741.9|3739.9|3741.9|3739.9|3740|3738|107
1754337600000|2025-08-04 20:00:00|3741.8|3739.8|3741.2|3739.2|3742.1|3740.1|3740.9|3738.4|63
1754337900000|2025-08-04 20:05:00|3741.4|3739.4|3742.3|3740.3|3743.4|3741.4|3741.2|3739.2|43
1754338200000|2025-08-04 20:10:00|3742.1|3740.1|3743.9|3741.9|3744|3742|3741.7|3739.7|50
1754338500000|2025-08-04 20:15:00|3743.8|3741.8|3743.5|3741.5|3744.9|3742.3|3743.3|3741.3|28
1754338800000|2025-08-04 20:20:00|3743.2|3741.2|3743|3741|3743.5|3741.5|3743|3741|57
1754339100000|2025-08-04 20:25:00|3743.2|3741.2|3743.5|3741.5|3743.6|3741.6|3742.7|3740.7|36
1754339400000|2025-08-04 20:30:00|3743.6|3741.6|3744|3742|3744|3742|3743|3741|8
1754339700000|2025-08-04 20:35:00|3743.9|3741.9|3744|3742|3744.4|3742.4|3743.7|3741.3|41
1754340000000|2025-08-04 20:40:00|3743.7|3741.7|3742.3|3740.3|3743.9|3741.9|3742.3|3740.3|28
1754340300000|2025-08-04 20:45:00|3742.5|3740.5|3742.8|3740.8|3743.5|3741.5|3742.3|3740.1|29
1754340600000|2025-08-04 20:50:00|3743.3|3741.3|3743.3|3741.3|3743.9|3741.9|3743.3|3741.3|33
1754340900000|2025-08-04 20:55:00|3743.4|3741.4|3743.1|3741.1|3743.4|3741.4|3742.1|3740.1|53
1754344800000|2025-08-04 22:00:00|3741.9|3738.9|3743.3|3740.3|3745.6|3741.1|3741.8|3738.8|27
1754345100000|2025-08-04 22:05:00|3742.6|3740.6|3742.3|3739.3|3743.8|3740.8|3741.6|3739.3|23
1754345400000|2025-08-04 22:10:00|3742.1|3740.1|3741.1|3739.1|3742.3|3740.1|3740.8|3738.3|29
1754345700000|2025-08-04 22:15:00|3740.8|3737.8|3742.1|3740.1|3742.3|3740.1|3740.8|3737.8|28
1754346000000|2025-08-04 22:20:00|3742.3|3739.3|3742.3|3739.3|3742.3|3740.1|3741.3|3738.4|16
1754346300000|2025-08-04 22:25:00|3741.6|3739.6|3742.3|3739.3|3742.8|3740.1|3741.6|3738.8|9
1754346600000|2025-08-04 22:30:00|3741.6|3739.6|3741.8|3739.8|3742.4|3739.8|3741.1|3738.5|24
1754346900000|2025-08-04 22:35:00|3742.1|3740.1|3741.3|3738.3|3742.9|3740.1|3741.1|3738.3|19
1754347200000|2025-08-04 22:40:00|3740.8|3737.8|3741.3|3738.3|3741.3|3739|3740.3|3737.5|19
1754347500000|2025-08-04 22:45:00|3741|3739|3741|3739|3742.3|3739.6|3740.5|3738.3|18
1754347800000|2025-08-04 22:50:00|3741.1|3739.1|3741.3|3739.3|3741.6|3739.6|3741|3738.3|19
1754348100000|2025-08-04 22:55:00|3742.3|3739.5|3741.2|3738.2|3742.3|3739.5|3740.5|3738.2|10
1754348400000|2025-08-04 23:00:00|3741.7|3738.7|3741.7|3738.7|3741.7|3739|3740.7|3738.2|13
1754348700000|2025-08-04 23:05:00|3741.2|3739.2|3742.7|3739.7|3742.7|3740.5|3741.2|3738.7|38
1754349000000|2025-08-04 23:10:00|3743.2|3740.2|3742.5|3740.5|3743.7|3741.7|3742.2|3740.2|28
1754349300000|2025-08-04 23:15:00|3743.2|3740.2|3742.7|3740.7|3743.2|3740.7|3741.7|3739.2|35
1754349600000|2025-08-04 23:20:00|3742.5|3740.5|3742.7|3740.7|3743.7|3741.2|3742.2|3740.2|39
1754349900000|2025-08-04 23:25:00|3743|3741|3745.2|3742.2|3745.2|3743|3743|3741|23
1754350200000|2025-08-04 23:30:00|3744.4|3742.4|3744.7|3742.7|3745.2|3742.9|3744.4|3742.2|10
1754350500000|2025-08-04 23:35:00|3744.9|3742.9|3744.2|3742.2|3746.2|3743.7|3744.1|3742.1|45
1754350800000|2025-08-04 23:40:00|3744.4|3742.4|3744.2|3742.2|3744.7|3742.7|3743.2|3740.7|21
1754351100000|2025-08-04 23:45:00|3743.9|3741.9|3744.7|3742.7|3745.2|3743.2|3743.4|3741.2|26
1754351400000|2025-08-04 23:50:00|3744.9|3742.9|3745.2|3742.2|3746|3743.4|3744.2|3742.2|31
1754351700000|2025-08-04 23:55:00|3744.7|3742.7|3745.2|3743.2|3746.2|3743.5|3744.4|3741.7|33
1754352000000|2025-08-05 00:00:00|3745|3743|3745.7|3743.7|3746.2|3743.9|3744.1|3742.1|33
1754352300000|2025-08-05 00:05:00|3745.9|3743.9|3743.6|3741.6|3746.1|3743.9|3743.4|3741.4|33
1754352600000|2025-08-05 00:10:00|3743.1|3740.6|3742.3|3740.3|3743.1|3741.1|3740.8|3738.1|58
1754352900000|2025-08-05 00:15:00|3742.1|3740.1|3742.8|3740.8|3743.8|3741.8|3742.1|3740.1|40
1754353200000|2025-08-05 00:20:00|3742.6|3740.6|3742.1|3740.1|3744.1|3741.3|3742.1|3739.6|37
1754353500000|2025-08-05 00:25:00|3741.8|3739.8|3744.1|3741.1|3744.9|3742.9|3741.4|3739.4|46
1754353800000|2025-08-05 00:30:00|3743.4|3741.4|3745.2|3743.2|3746|3743.7|3743.4|3741.1|84
1754354100000|2025-08-05 00:35:00|3744.9|3742.9|3745.4|3742.4|3745.5|3743.2|3743.9|3741.3|63
1754354400000|2025-08-05 00:40:00|3745.3|3742.3|3745.6|3743.6|3746.5|3744.2|3744.9|3742.3|58
1754354700000|2025-08-05 00:45:00|3745.9|3743.9|3745|3743|3746.5|3744.1|3744.2|3741.8|73
1754355000000|2025-08-05 00:50:00|3744.5|3742.5|3743|3741|3745.3|3743|3743|3740.8|45
1754355300000|2025-08-05 00:55:00|3742.5|3740.5|3742.5|3740.5|3743.8|3741.3|3741.5|3739.5|83
1754355600000|2025-08-05 01:00:00|3742|3740|3742.3|3740.3|3745|3743|3741|3738.7|171
1754355900000|2025-08-05 01:05:00|3742.5|3740.5|3743.9|3741.9|3744.5|3742.5|3740.5|3738.3|136
1754356200000|2025-08-05 01:10:00|3743.7|3741.7|3739.8|3737.8|3744.2|3742.2|3739.3|3736.8|119
1754356500000|2025-08-05 01:15:00|3739.5|3737.5|3739.2|3737.2|3740|3738|3738.2|3735.8|131
1754356800000|2025-08-05 01:20:00|3739.3|3736.3|3741.8|3739.8|3743.3|3741|3738|3736|152
1754357100000|2025-08-05 01:25:00|3741.5|3739.5|3745.4|3742.4|3745.4|3742.7|3741|3738|112
1754357400000|2025-08-05 01:30:00|3745.2|3743.2|3746.6|3744.6|3747.5|3745.1|3744.8|3741.8|142
1754357700000|2025-08-05 01:35:00|3746.3|3744.3|3747.7|3744.7|3748|3745.6|3745.9|3742.9|141
1754358000000|2025-08-05 01:40:00|3747|3745|3748.2|3745.2|3748.2|3746|3746.9|3744.2|81
1754358300000|2025-08-05 01:45:00|3748|3746|3747|3745|3748.3|3746.2|3745|3742.8|90
1754358600000|2025-08-05 01:50:00|3747.2|3745.2|3747.5|3745.5|3748.5|3745.7|3746.2|3743.5|68
1754358900000|2025-08-05 01:55:00|3747.7|3745.7|3744.8|3742.8|3748.5|3745.7|3744.4|3742.4|92
1754359200000|2025-08-05 02:00:00|3744.4|3742.4|3745.5|3742.5|3745.5|3742.7|3743.2|3741|112
1754359500000|2025-08-05 02:05:00|3744.8|3742.8|3747|3744|3747|3744.3|3744.7|3742.4|69
1754359800000|2025-08-05 02:10:00|3746.3|3744.3|3747.9|3745.9|3749.7|3746.8|3746.3|3744.3|92
1754360100000|2025-08-05 02:15:00|3747.6|3745.6|3748.4|3746.4|3751.3|3748.3|3747.6|3745.6|73
1754360400000|2025-08-05 02:20:00|3748.2|3746.2|3744.7|3742.7|3748.9|3746.7|3743.9|3741.8|59
1754360700000|2025-08-05 02:25:00|3744.9|3742.9|3743.9|3741.9|3744.9|3742.9|3742.2|3740.2|73
1754361000000|2025-08-05 02:30:00|3742.9|3739.9|3746.3|3744.3|3746.4|3744.4|3741.8|3739.3|162
1754361300000|2025-08-05 02:35:00|3747.1|3744.1|3745.2|3743.2|3747.6|3744.6|3744.8|3742.1|131
1754361600000|2025-08-05 02:40:00|3745.4|3743.4|3746.2|3744.2|3748.3|3745.7|3745.2|3742.9|85
1754361900000|2025-08-05 02:45:00|3746|3744|3744.2|3741.2|3747|3744.5|3743|3740.5|97
1754362200000|2025-08-05 02:50:00|3744|3742|3745.2|3743.2|3745.2|3743.2|3743.2|3740.7|85
1754362500000|2025-08-05 02:55:00|3745.4|3743.4|3744.6|3741.6|3745.7|3743.5|3744.4|3741.6|73
1754362800000|2025-08-05 03:00:00|3744.4|3742.4|3746.9|3744.9|3747.7|3745.4|3743.3|3741|96
1754363100000|2025-08-05 03:05:00|3747.2|3744.2|3746.7|3743.7|3747.2|3744.5|3745.2|3742.6|61
1754363400000|2025-08-05 03:10:00|3746|3744|3743.2|3740.2|3746.2|3744|3742.9|3740.1|85
1754363700000|2025-08-05 03:15:00|3742.4|3740.4|3744.6|3741.6|3744.8|3742.4|3742.4|3739.7|69
1754364000000|2025-08-05 03:20:00|3744.4|3742.4|3742.5|3740.5|3745.7|3742.9|3741.9|3738.9|75
1754364300000|2025-08-05 03:25:00|3742.7|3740.7|3741.9|3739.9|3743.2|3740.9|3741.5|3739|93
1754364600000|2025-08-05 03:30:00|3742|3740|3742.5|3740.5|3743.5|3740.9|3742|3739.6|44
1754364900000|2025-08-05 03:35:00|3742.4|3740.4|3742.5|3740.5|3743.7|3741|3742.2|3739.7|47
1754365200000|2025-08-05 03:40:00|3742.7|3740.7|3742.7|3740.7|3743.8|3741|3742|3739.3|30
1754365500000|2025-08-05 03:45:00|3743|3740|3744.5|3741.5|3745.1|3742.3|3742.5|3739.7|36
1754365800000|2025-08-05 03:50:00|3744.3|3742.3|3742.8|3740.8|3744.5|3742.3|3741.5|3739.5|52
1754366100000|2025-08-05 03:55:00|3743.6|3740.6|3742.2|3740.2|3743.6|3741|3740.6|3737.7|63
1754366400000|2025-08-05 04:00:00|3741.9|3739.9|3741|3738|3742.5|3740.2|3740|3737.2|48
1754366700000|2025-08-05 04:05:00|3740.8|3737.8|3740.3|3737.3|3741|3738|3739.5|3736.5|36
1754367000000|2025-08-05 04:10:00|3740|3737|3740.5|3738.5|3741.7|3739.5|3739.6|3736.6|35
1754367300000|2025-08-05 04:15:00|3740.2|3738.2|3741.2|3738.2|3741.4|3739|3739.5|3736.7|41
1754367600000|2025-08-05 04:20:00|3740.9|3737.9|3741|3739|3741.9|3739.2|3740.4|3737.4|36
1754367900000|2025-08-05 04:25:00|3741.2|3738.2|3741|3739|3741.2|3739|3739.5|3737.2|32
1754368200000|2025-08-05 04:30:00|3741.2|3738.2|3739|3736|3741.2|3738.5|3738.5|3735.5|57
1754368500000|2025-08-05 04:35:00|3739.2|3736.2|3738.7|3736.7|3739.5|3737.2|3738|3735.4|33
1754368800000|2025-08-05 04:40:00|3739|3737|3740|3738|3740.8|3738|3738.7|3736|27
1754369100000|2025-08-05 04:45:00|3740.5|3737.5|3740.5|3738.5|3740.9|3738.5|3739.4|3736.4|35
1754369400000|2025-08-05 04:50:00|3740.4|3738.4|3740.5|3738.5|3740.9|3738.5|3740|3737.2|16
1754369700000|2025-08-05 04:55:00|3740.7|3737.7|3739.7|3736.7|3740.8|3738.5|3739.5|3736.6|48
1754370000000|2025-08-05 05:00:00|3739.5|3737.5|3740.5|3738.5|3741.2|3738.5|3737.9|3735.1|82
1754370300000|2025-08-05 05:05:00|3740.7|3737.5|3740.7|3738.7|3741.4|3739|3740|3737|45
1754370600000|2025-08-05 05:10:00|3741|3739|3738.7|3736.7|3742.2|3739.2|3737.5|3734.9|88
1754370900000|2025-08-05 05:15:00|3739.1|3736.1|3735.7|3732.7|3740.9|3738.7|3734.7|3732|173
1754371200000|2025-08-05 05:20:00|3734.9|3732.9|3735.9|3733.9|3737|3735|3734.9|3732.5|143
1754371500000|2025-08-05 05:25:00|3735.4|3733.4|3736|3733|3736|3733.9|3733.9|3731.1|67
1754371800000|2025-08-05 05:30:00|3736.3|3734.3|3741.8|3738.8|3743.3|3741.2|3736.2|3734|246
1754372100000|2025-08-05 05:35:00|3741.7|3738.7|3746.5|3743.5|3746.6|3743.6|3741|3738|184
1754372400000|2025-08-05 05:40:00|3746.2|3743.2|3748.4|3746.4|3749.6|3747.4|3745.7|3742.7|168
1754372700000|2025-08-05 05:45:00|3749.1|3746.1|3749.7|3746.7|3751.2|3748.4|3747.9|3745.1|162
1754373000000|2025-08-05 05:50:00|3749.5|3746.5|3747.2|3745.2|3749.7|3747.5|3745.2|3742.7|110
1754373300000|2025-08-05 05:55:00|3748.2|3744.9|3748.4|3745.4|3748.6|3745.9|3746.2|3743.3|115
1754373600000|2025-08-05 06:00:00|3748.2|3745.2|3737.1|3735.1|3748.2|3745.7|3737.1|3734.8|212
1754373900000|2025-08-05 06:05:00|3737.2|3735.2|3736.3|3734.3|3739.5|3736.8|3736|3733.6|154
1754374200000|2025-08-05 06:10:00|3736.4|3734.4|3738.3|3736.3|3739.3|3737|3735.8|3733.5|161
1754374500000|2025-08-05 06:15:00|3738.6|3735.6|3736.2|3734.2|3741|3738.7|3735.9|3733.6|113
1754374800000|2025-08-05 06:20:00|3735.9|3733.9|3739.8|3737.8|3742.2|3740|3735.4|3732.6|141
1754375100000|2025-08-05 06:25:00|3739.7|3737.7|3739.9|3737.9|3741.1|3738.6|3738.7|3736.4|118
1754375400000|2025-08-05 06:30:00|3740.1|3737.1|3741.2|3738.2|3741.7|3739|3737.7|3735.1|142
1754375700000|2025-08-05 06:35:00|3740.4|3738.4|3739.9|3737.9|3740.7|3738.7|3739.4|3736.5|86
1754376000000|2025-08-05 06:40:00|3740.2|3737.2|3737.7|3734.7|3741.5|3738.9|3735.3|3733.3|169
1754376300000|2025-08-05 06:45:00|3737|3735|3735.4|3733.4|3737.9|3735.5|3734|3731.3|149
1754376600000|2025-08-05 06:50:00|3735.5|3733.5|3735.7|3733.7|3736.2|3734.2|3734.7|3732.2|118
1754376900000|2025-08-05 06:55:00|3736.5|3733.5|3735.8|3732.8|3736.6|3733.8|3734.2|3731.3|139
1754377200000|2025-08-05 07:00:00|3735.5|3732.5|3743|3741|3743.6|3741|3735.2|3732.2|195
1754377500000|2025-08-05 07:05:00|3742.9|3740.9|3747.5|3745.5|3749|3746.5|3742.9|3740.7|109
1754377800000|2025-08-05 07:10:00|3747.6|3745.6|3744.7|3742.7|3749.3|3746.3|3744.6|3742.1|134
1754378100000|2025-08-05 07:15:00|3744.4|3741.4|3747.4|3745.4|3749.2|3747|3742.7|3740.2|134
1754378400000|2025-08-05 07:20:00|3747|3745|3749.3|3746.3|3750.3|3747.4|3746.3|3743.7|135
1754378700000|2025-08-05 07:25:00|3749|3746|3743.9|3740.9|3749.3|3746.3|3741.7|3739.4|127
1754379000000|2025-08-05 07:30:00|3743.7|3741.7|3748|3746|3749.5|3746.5|3743.2|3740.9|157
1754379300000|2025-08-05 07:35:00|3747.9|3745.9|3745.5|3742.5|3748.2|3746.2|3743.3|3741.3|94
1754379600000|2025-08-05 07:40:00|3745.2|3743.2|3745.7|3743.7|3746.6|3744.4|3743.9|3741.5|112
1754379900000|2025-08-05 07:45:00|3745.5|3743.5|3742.8|3740.8|3745.5|3743.5|3741.4|3738.9|114
1754380200000|2025-08-05 07:50:00|3742.7|3740.7|3742.8|3739.8|3744.1|3741.5|3741.2|3738.6|141
1754380500000|2025-08-05 07:55:00|3742.9|3739.9|3743.8|3740.8|3745.5|3742.5|3742.9|3739.9|164
1754380800000|2025-08-05 08:00:00|3744.1|3741.1|3743.2|3740.2|3744.1|3741.1|3739.4|3737.1|148
1754381100000|2025-08-05 08:05:00|3742.5|3740.5|3743.7|3740.7|3744|3741.5|3741.9|3739.4|125
1754381400000|2025-08-05 08:10:00|3743.2|3741.2|3749|3746|3749.6|3747.3|3742.9|3740.4|127
1754381700000|2025-08-05 08:15:00|3748.9|3745.9|3750.3|3748.3|3752.9|3749.9|3748.4|3745.4|150
1754382000000|2025-08-05 08:20:00|3751|3748|3752.9|3750.9|3754.4|3752|3750.3|3748|147
1754382300000|2025-08-05 08:25:00|3753.7|3750.7|3751.2|3748.2|3753.8|3751.8|3749.2|3747|120
1754382600000|2025-08-05 08:30:00|3750.4|3748.4|3751.6|3749.6|3751.9|3749.9|3748.7|3746.3|117
1754382900000|2025-08-05 08:35:00|3751.1|3749.1|3750.5|3747.5|3752.6|3750|3749.3|3747.3|82
1754383200000|2025-08-05 08:40:00|3750.3|3748.3|3746.7|3744.7|3751.2|3748.8|3746.2|3743.9|96
1754383500000|2025-08-05 08:45:00|3746.4|3744.4|3747.2|3744.2|3748.6|3746|3745.3|3742.7|137
1754383800000|2025-08-05 08:50:00|3746.5|3744.5|3746.7|3743.7|3747.2|3745.2|3745.4|3742.6|116
1754384100000|2025-08-05 08:55:00|3746.4|3744.4|3746.5|3744.5|3749.2|3747|3746.2|3743.7|136
1754384400000|2025-08-05 09:00:00|3746.7|3744.7|3747.7|3745.7|3749.2|3747|3744.9|3742.7|123
1754384700000|2025-08-05 09:05:00|3747.5|3745.5|3747.6|3745.6|3748.7|3746.5|3747|3744.2|86
1754385000000|2025-08-05 09:10:00|3747.2|3745.2|3748.9|3745.9|3749.4|3746.7|3747.1|3744.6|118
1754385300000|2025-08-05 09:15:00|3748.6|3745.6|3748.8|3746.8|3749.9|3747.5|3748.4|3745.4|111
1754385600000|2025-08-05 09:20:00|3748.2|3746.2|3748.3|3746.3|3749.6|3747|3747.9|3745.5|104
1754385900000|2025-08-05 09:25:00|3749.4|3746.4|3748.2|3746.2|3749.4|3746.8|3747.2|3745|66
1754386200000|2025-08-05 09:30:00|3748.3|3746.3|3748|3745|3749.6|3746.6|3746.8|3744.7|181
1754386500000|2025-08-05 09:35:00|3747.7|3745.7|3747.4|3744.4|3749.2|3746.6|3746.7|3743.9|83
1754386800000|2025-08-05 09:40:00|3747.3|3744.3|3746|3743|3747.5|3744.5|3744.5|3741.5|76
1754387100000|2025-08-05 09:45:00|3746.3|3743.3|3749.1|3747.1|3750|3747.7|3745.6|3742.6|111
1754387400000|2025-08-05 09:50:00|3748.9|3746.9|3744.2|3742.2|3749.6|3747.6|3744.1|3741.6|148
1754387700000|2025-08-05 09:55:00|3744.9|3741.9|3735.3|3733.3|3745.4|3742.7|3733.5|3731.5|198
1754388000000|2025-08-05 10:00:00|3735.8|3733.8|3741.1|3739.1|3741.6|3739.1|3735|3733|241
1754388300000|2025-08-05 10:05:00|3742.2|3739.2|3738.7|3735.7|3742.6|3740|3738|3735.6|160
1754388600000|2025-08-05 10:10:00|3738.5|3736.5|3735|3732|3739.7|3737.5|3733.9|3731.9|182
1754388900000|2025-08-05 10:15:00|3734.7|3732.7|3734|3732|3737.5|3735.5|3732.2|3729.6|240
1754389200000|2025-08-05 10:20:00|3733.7|3731.7|3738.3|3736.3|3739|3736.9|3733.7|3731.7|173
1754389500000|2025-08-05 10:25:00|3737.9|3735.9|3737.3|3735.3|3739.1|3737.1|3736.6|3734.5|97
1754389800000|2025-08-05 10:30:00|3738|3735|3740.3|3738.3|3741.1|3738.7|3737.5|3735|110
1754390100000|2025-08-05 10:35:00|3740.5|3738.5|3741.5|3739.5|3743.7|3741|3740|3737.5|131
1754390400000|2025-08-05 10:40:00|3742.2|3739.2|3744.5|3741.5|3745|3742.5|3740.6|3738.2|115
1754390700000|2025-08-05 10:45:00|3743.8|3741.8|3741.6|3738.6|3744|3742|3741.1|3738.1|105
1754391000000|2025-08-05 10:50:00|3741.4|3738.4|3741.1|3738.1|3742.4|3740.2|3738.7|3736.3|100
1754391300000|2025-08-05 10:55:00|3741.4|3738.4|3736|3734|3742.8|3739.8|3736|3733.7|147
1754391600000|2025-08-05 11:00:00|3736.1|3733.1|3734.8|3731.8|3737.5|3734.9|3733.5|3730.5|171
1754391900000|2025-08-05 11:05:00|3735|3732|3734.4|3732.4|3738.4|3735.4|3733.9|3731|140
1754392200000|2025-08-05 11:10:00|3734.2|3732.2|3736.7|3734.7|3737.4|3734.9|3733.9|3731.9|103
1754392500000|2025-08-05 11:15:00|3736.4|3734.4|3739.2|3737.2|3740.6|3737.9|3736.4|3734|118
1754392800000|2025-08-05 11:20:00|3739.3|3736.3|3740.2|3737.2|3742.4|3740.2|3739.1|3736.3|118
1754393100000|2025-08-05 11:25:00|3740.1|3737.1|3740.9|3737.9|3741.5|3739.2|3739.6|3737.1|93
1754393400000|2025-08-05 11:30:00|3740.7|3737.7|3738.2|3736.2|3741.4|3738.9|3737.7|3735.1|147
1754393700000|2025-08-05 11:35:00|3739.1|3736.1|3735.4|3733.4|3740.6|3738.2|3734.9|3732.9|136
1754394000000|2025-08-05 11:40:00|3735.2|3733.2|3739.4|3737.4|3740.4|3738.4|3735|3733|136
1754394300000|2025-08-05 11:45:00|3739.2|3737.2|3738.9|3736.9|3741.5|3739.2|3738.3|3735.9|155
1754394600000|2025-08-05 11:50:00|3738.8|3736.8|3741|3739|3742.7|3740.7|3738.8|3736.8|192
1754394900000|2025-08-05 11:55:00|3741.7|3738.7|3738|3736|3741.7|3739|3737.4|3735|128
1754395200000|2025-08-05 12:00:00|3737.7|3734.7|3742.2|3740.2|3743.7|3741.2|3737.5|3734.7|158
1754395500000|2025-08-05 12:05:00|3743|3740|3748|3746|3748.2|3746.2|3742.7|3739.9|185
1754395800000|2025-08-05 12:10:00|3747.5|3745.5|3744.1|3742.1|3748.9|3746.2|3743.6|3741.1|200
1754396100000|2025-08-05 12:15:00|3743.9|3741.9|3750.1|3747.1|3751|3748.5|3742.9|3740.9|199
1754396400000|2025-08-05 12:20:00|3749.3|3747.3|3749.1|3746.1|3750.1|3747.8|3745.8|3743.6|301
1754396700000|2025-08-05 12:25:00|3748.6|3745.6|3752.8|3749.8|3755.3|3752.7|3747.8|3745.6|242
1754397000000|2025-08-05 12:30:00|3752.9|3749.9|3752.7|3750.7|3755|3752.6|3747.5|3744.8|335
1754397300000|2025-08-05 12:35:00|3753.5|3750.5|3753.5|3751.5|3755|3752.5|3752|3750|198
1754397600000|2025-08-05 12:40:00|3753|3751|3753.8|3751.8|3755|3752.4|3751.2|3749.2|170
1754397900000|2025-08-05 12:45:00|3754.1|3752.1|3753|3750|3754.8|3752.6|3749.9|3747.8|192
1754398200000|2025-08-05 12:50:00|3752.7|3750.7|3749.7|3747.7|3753|3751|3749.5|3747.5|199
1754398500000|2025-08-05 12:55:00|3750.5|3747.5|3749.4|3747.4|3751.5|3749.5|3747.9|3745.9|156
1754398800000|2025-08-05 13:00:00|3750.2|3747.2|3752.5|3750.5|3754.5|3752.3|3746.4|3744|448
1754399100000|2025-08-05 13:05:00|3752.2|3749.2|3750.1|3748.1|3754.5|3752.4|3748.9|3746.3|263
1754399400000|2025-08-05 13:10:00|3749.9|3747.9|3754.4|3752.4|3755.1|3752.9|3749.6|3747.3|185
1754399700000|2025-08-05 13:15:00|3754.1|3752.1|3750.1|3747.1|3754.2|3752.2|3749.4|3747.1|179
1754400000000|2025-08-05 13:20:00|3749.4|3747.4|3748.4|3746.4|3751.7|3749.4|3748.4|3746.4|195
1754400300000|2025-08-05 13:25:00|3748.5|3746.5|3747.1|3745.1|3750.7|3748.7|3746.4|3744.4|202
1754400600000|2025-08-05 13:30:00|3746.6|3744.6|3753.4|3751.4|3754.2|3752|3743.8|3741.1|404
1754400900000|2025-08-05 13:35:00|3753.7|3751.7|3754.9|3752.9|3758.1|3755.6|3752.4|3750|414
1754401200000|2025-08-05 13:40:00|3755.1|3753.1|3754.3|3751.3|3760.4|3757.4|3753|3749.8|328
1754401500000|2025-08-05 13:45:00|3754.4|3751.4|3756.1|3754.1|3757.8|3755|3752.8|3750.2|353
1754401800000|2025-08-05 13:50:00|3755.8|3753.8|3752.8|3750.8|3757.1|3754.4|3752.1|3749.8|331
1754402100000|2025-08-05 13:55:00|3752.4|3750.4|3756.6|3753.6|3756.8|3753.9|3752|3749.5|210
1754402400000|2025-08-05 14:00:00|3757.9|3749.9|3758.8|3755.8|3761.6|3758.6|3751.5|3749.1|758
1754402700000|2025-08-05 14:05:00|3758.1|3756.1|3759.2|3757.2|3762.5|3760.2|3756.1|3753.5|489
1754403000000|2025-08-05 14:10:00|3759.3|3757.3|3761.1|3759.1|3762.5|3760.5|3757.4|3755.2|525
1754403300000|2025-08-05 14:15:00|3761.9|3758.9|3770.3|3768.3|3771.9|3769.7|3760.6|3757.8|458
1754403600000|2025-08-05 14:20:00|3770.7|3768.7|3775.4|3773.4|3776.1|3773.4|3768|3766|385
1754403900000|2025-08-05 14:25:00|3775.9|3773.9|3772.9|3770.9|3777.9|3775.6|3768.9|3766.9|505
1754404200000|2025-08-05 14:30:00|3773.2|3769.9|3779.8|3777.8|3780.8|3777.9|3769.8|3767.8|378
1754404500000|2025-08-05 14:35:00|3779.7|3776.7|3785.1|3783.1|3787.8|3785.8|3778.8|3772.1|428
1754404800000|2025-08-05 14:40:00|3785.9|3782.9|3786.9|3784.9|3789.4|3787.2|3783.3|3781.3|460
1754405100000|2025-08-05 14:45:00|3786.6|3784.6|3779.1|3777.1|3787.6|3785.4|3777|3774.9|438
1754405400000|2025-08-05 14:50:00|3779.4|3777.4|3780.7|3778.7|3782.5|3780.5|3776.8|3774.4|346
1754405700000|2025-08-05 14:55:00|3780.9|3778.9|3779.2|3777.2|3783.3|3781.3|3777.8|3775.4|322
1754406000000|2025-08-05 15:00:00|3779|3777|3777.8|3775.8|3780.4|3778.2|3776.4|3774|269
1754406300000|2025-08-05 15:05:00|3777.4|3774.4|3776.2|3773.2|3780.1|3777.4|3775.4|3773|157
1754406600000|2025-08-05 15:10:00|3775.4|3773.4|3777.2|3775.2|3777.9|3775.4|3771.1|3768.7|220
1754406900000|2025-08-05 15:15:00|3777.3|3775.3|3781.1|3779.1|3781.8|3779.6|3776.7|3774.2|162
1754407200000|2025-08-05 15:20:00|3781|3778|3778.8|3776.8|3781.5|3779.1|3777.5|3775|170
1754407500000|2025-08-05 15:25:00|3778.3|3776.3|3783.5|3781.5|3784.1|3782.1|3777.8|3775.1|195
1754407800000|2025-08-05 15:30:00|3783.7|3781.7|3780|3778|3785.3|3783|3779.5|3777|219
1754408100000|2025-08-05 15:35:00|3780.3|3777.3|3776.8|3773.8|3780.8|3778.5|3776|3773.3|199
1754408400000|2025-08-05 15:40:00|3776.1|3773.1|3778.3|3776.3|3778.8|3776.5|3774.5|3772.3|271
1754408700000|2025-08-05 15:45:00|3778.5|3776.5|3782.1|3780.1|3782.2|3780.2|3778.1|3775.8|175
1754409000000|2025-08-05 15:50:00|3782.4|3780.4|3782.2|3780.2|3782.9|3780.4|3780.2|3778.2|121
1754409300000|2025-08-05 15:55:00|3781.9|3779.9|3783.8|3781.8|3785.2|3782.5|3781.8|3779.7|125
1754409600000|2025-08-05 16:00:00|3783.3|3781.3|3785.5|3783.5|3785.5|3783.5|3783.3|3781|102
1754409900000|2025-08-05 16:05:00|3785.3|3783.3|3783.5|3781.5|3785.6|3783.4|3782.6|3780.6|86
1754410200000|2025-08-05 16:10:00|3783.2|3781.2|3780.6|3778.6|3784.2|3782.1|3779.6|3777.6|103
1754410500000|2025-08-05 16:15:00|3781.1|3779.1|3776.9|3774.9|3781.5|3779.1|3776|3774|140
1754410800000|2025-08-05 16:20:00|3776.6|3774.6|3780.3|3778.3|3781.4|3779.4|3776.1|3773.8|130
1754411100000|2025-08-05 16:25:00|3780.5|3778.5|3781.4|3779.4|3782.9|3780.9|3779.5|3777.2|144
1754411400000|2025-08-05 16:30:00|3781.7|3779.7|3780.9|3777.9|3782.6|3780.4|3776.2|3773.9|294
1754411700000|2025-08-05 16:35:00|3780.2|3778.2|3778.2|3776.2|3780.2|3778.2|3776.7|3774.7|112
1754412000000|2025-08-05 16:40:00|3777.7|3775.7|3777.1|3775.1|3779.2|3777.2|3777.1|3774.9|44
1754412300000|2025-08-05 16:45:00|3776.9|3774.9|3778.7|3776.7|3778.7|3776.7|3775.6|3773.4|55
1754412600000|2025-08-05 16:50:00|3779.2|3777.2|3780.1|3778.1|3781.2|3779.2|3778.7|3776.7|96
1754412900000|2025-08-05 16:55:00|3780.4|3778.4|3781.4|3779.4|3782.4|3780.4|3780.1|3777.2|83
1754413200000|2025-08-05 17:00:00|3781.6|3779.6|3781.9|3779.9|3783|3780.7|3780.1|3777.9|98
1754413500000|2025-08-05 17:05:00|3782|3780|3781|3779|3783.2|3780.2|3780.7|3778.1|66
1754413800000|2025-08-05 17:10:00|3781.8|3778.8|3782|3780|3782.9|3780.6|3781.7|3778.7|75
1754414100000|2025-08-05 17:15:00|3782.1|3780.1|3783.1|3781.1|3783.4|3781.4|3780.4|3777.9|60
1754414400000|2025-08-05 17:20:00|3783.3|3781.3|3781.5|3779.5|3784.5|3782.2|3781.5|3779.4|95
1754414700000|2025-08-05 17:25:00|3782|3780|3783.5|3781.5|3784.5|3782.5|3781.8|3779|143
1754415000000|2025-08-05 17:30:00|3783.8|3781.8|3785.3|3783.3|3786.7|3784.5|3783.8|3781.8|68
1754415300000|2025-08-05 17:35:00|3785.6|3782.6|3788.5|3786.5|3788.7|3786.7|3785.3|3782.5|81
1754415600000|2025-08-05 17:40:00|3788.7|3786.7|3788.8|3786.8|3789.3|3787|3787.8|3785.3|88
1754415900000|2025-08-05 17:45:00|3789|3787|3788.1|3786.1|3789.6|3787.6|3788|3785.5|82
1754416200000|2025-08-05 17:50:00|3787.6|3785.6|3786|3784|3787.9|3785.6|3785|3783|46
1754416500000|2025-08-05 17:55:00|3786.4|3784.4|3785.6|3783.6|3786.6|3784.4|3785.4|3783.1|41
1754416800000|2025-08-05 18:00:00|3785.7|3783.7|3785.9|3783.9|3786.2|3784.2|3784.3|3782.3|50
1754417100000|2025-08-05 18:05:00|3786.2|3784.2|3787.5|3785.5|3788.3|3786.1|3786.2|3784.2|74
1754417400000|2025-08-05 18:10:00|3786.9|3784.9|3787.6|3785.6|3788.7|3786.7|3786.9|3784.5|95
1754417700000|2025-08-05 18:15:00|3787.4|3785.4|3786.6|3784.6|3787.9|3785.9|3786.6|3784.6|81
1754418000000|2025-08-05 18:20:00|3786.7|3784.7|3788.8|3786.8|3789.1|3786.9|3786.6|3784.3|97
1754418300000|2025-08-05 18:25:00|3788.9|3786.9|3786.8|3784.8|3789|3786.9|3786.8|3784.4|105
1754418600000|2025-08-05 18:30:00|3786.5|3784.5|3785.3|3783.3|3786.6|3784.6|3785.3|3783|36
1754418900000|2025-08-05 18:35:00|3785.4|3783.4|3788.6|3786.6|3789.1|3787.1|3785.3|3783.3|49
1754419200000|2025-08-05 18:40:00|3788.1|3786.1|3786.6|3784.6|3788.3|3786.3|3786.1|3784.1|44
1754419500000|2025-08-05 18:45:00|3787.1|3785.1|3786.4|3784.4|3787.4|3785.1|3785.1|3783.1|73
1754419800000|2025-08-05 18:50:00|3786.6|3784.6|3785.3|3783.3|3786.6|3784.6|3785.1|3783.1|66
1754420100000|2025-08-05 18:55:00|3785.1|3783.1|3785.3|3783.3|3786.6|3784.6|3785.1|3783.1|49
1754420400000|2025-08-05 19:00:00|3785.1|3783.1|3782.6|3780.6|3785.8|3783.8|3782.6|3780.3|49
1754420700000|2025-08-05 19:05:00|3782.1|3780.1|3785.9|3783.9|3785.9|3783.9|3782.1|3780.1|74
1754421000000|2025-08-05 19:10:00|3786.2|3784.2|3786.4|3784.4|3786.8|3784.8|3784.8|3782.8|55
1754421300000|2025-08-05 19:15:00|3786|3784|3785.4|3783.4|3786.3|3784.3|3783.9|3781.7|130
1754421600000|2025-08-05 19:20:00|3785.6|3783.6|3785.4|3783.4|3786.4|3784.4|3785.3|3783.3|60
1754421900000|2025-08-05 19:25:00|3785|3783|3783.6|3781.6|3785|3783|3782.9|3780.9|94
1754422200000|2025-08-05 19:30:00|3783.4|3781.4|3784.2|3782.2|3786.3|3784.1|3783.4|3781.4|32
1754422500000|2025-08-05 19:35:00|3784.1|3782.1|3782|3780|3784.6|3782.6|3782|3780|74
1754422800000|2025-08-05 19:40:00|3782.1|3780.1|3781.3|3779.3|3782.3|3780.1|3780.9|3778.9|27
1754423100000|2025-08-05 19:45:00|3780.8|3778.8|3781.2|3779.2|3781.4|3779.4|3780.2|3778.2|63
1754423400000|2025-08-05 19:50:00|3780.7|3778.7|3781.5|3779.5|3781.5|3779.5|3780.7|3778.7|39
1754423700000|2025-08-05 19:55:00|3781.2|3779.2|3781.6|3779.6|3782.5|3780.5|3780.8|3778.8|75
1754424000000|2025-08-05 20:00:00|3781.9|3779.9|3781.5|3779.5|3782.1|3780.1|3781.5|3779.5|35
1754424300000|2025-08-05 20:05:00|3781|3779|3781.8|3779.8|3781.8|3779.8|3780.6|3778.6|24
1754424600000|2025-08-05 20:10:00|3782.5|3779.5|3784.1|3782.1|3784.1|3782.1|3782.1|3779.5|34
1754424900000|2025-08-05 20:15:00|3783.8|3780.8|3786.1|3783.1|3787.4|3784.9|3783.6|3780.8|68
1754425200000|2025-08-05 20:20:00|3785.7|3782.7|3784.3|3782.3|3786.1|3783.6|3784.2|3781.6|18
1754425500000|2025-08-05 20:25:00|3784.5|3782.5|3785.2|3783.2|3785.5|3783.5|3784.5|3782.4|23
1754425800000|2025-08-05 20:30:00|3785.5|3783.5|3783.2|3781.2|3785.5|3783.5|3783.2|3781.2|25
1754426100000|2025-08-05 20:35:00|3782.9|3780.9|3784.3|3782.3|3784.6|3782.6|3782.5|3780.3|23
1754426400000|2025-08-05 20:40:00|3784.6|3782.6|3784.6|3782.6|3784.8|3782.6|3784.1|3781.7|18
1754426700000|2025-08-05 20:45:00|3784.8|3782.8|3784|3782|3785|3782.8|3784|3781.8|31
1754427000000|2025-08-05 20:50:00|3783.7|3781.7|3784|3782|3784.5|3782.1|3783.4|3781.3|25
1754427300000|2025-08-05 20:55:00|3783.5|3781.5|3783.2|3781.2|3784|3781.5|3781.9|3779.7|73
1754431200000|2025-08-05 22:00:00|3783.1|3780.1|3782.6|3779.6|3786.4|3781.1|3782.4|3779.4|33
1754431500000|2025-08-05 22:05:00|3782|3779|3781.1|3778.1|3782.8|3779.8|3779.6|3776.6|35
1754431800000|2025-08-05 22:10:00|3781.5|3778.5|3781.6|3778.6|3782.1|3779.1|3781.1|3778.1|18
1754432100000|2025-08-05 22:15:00|3781.1|3778.1|3781.1|3778.1|3782.3|3779.3|3781.1|3778.1|24
1754432400000|2025-08-05 22:20:00|3780.6|3777.6|3782.1|3779.1|3782.5|3779.9|3779.8|3777.1|39
1754432700000|2025-08-05 22:25:00|3781.6|3778.6|3780.6|3778.6|3782.2|3779.3|3780.6|3778.1|23
1754433000000|2025-08-05 22:30:00|3781.6|3778|3780.1|3777.1|3782.2|3779.2|3779.6|3776.6|25
1754433300000|2025-08-05 22:35:00|3779.9|3777.9|3780.5|3778.5|3781.5|3778.5|3779.8|3777.5|23
1754433600000|2025-08-05 22:40:00|3780.8|3778.8|3781.5|3778.5|3781.5|3778.8|3780.5|3777.5|13
1754433900000|2025-08-05 22:45:00|3780.9|3777.9|3782|3779|3782|3779.3|3780.6|3777.6|22
1754434200000|2025-08-05 22:50:00|3781.5|3778.5|3781|3778|3782.5|3779.5|3781|3778|14
1754434500000|2025-08-05 22:55:00|3781.5|3778.5|3780.5|3778.5|3781.5|3778.5|3780.3|3777.9|7
1754434800000|2025-08-05 23:00:00|3780.3|3778.3|3780.5|3778.5|3781.9|3779.5|3780.3|3778|16
1754435100000|2025-08-05 23:05:00|3780.3|3778.3|3781.5|3778.5|3781.7|3778.8|3780.3|3777.5|11
1754435400000|2025-08-05 23:10:00|3781.3|3779.3|3782|3779|3782.2|3779.5|3781|3779|17
1754435700000|2025-08-05 23:15:00|3781.7|3779.7|3782.5|3780.5|3783.2|3780.7|3781.5|3779.5|25
1754436000000|2025-08-05 23:20:00|3782.8|3779.8|3781|3779|3783.2|3780.2|3780.9|3778.9|25
1754436300000|2025-08-05 23:25:00|3781.9|3778.9|3782|3779|3782|3779.3|3781.3|3778.4|14
1754436600000|2025-08-05 23:30:00|3781.7|3779.7|3781.7|3779.7|3782.5|3780.2|3781.7|3779|20
1754436900000|2025-08-05 23:35:00|3781.5|3779.5|3782|3779|3782.5|3779.8|3781.5|3779|9
1754437200000|2025-08-05 23:40:00|3782.5|3779.5|3783|3781|3783.5|3781.2|3781.8|3779.5|22
1754437500000|2025-08-05 23:45:00|3782.7|3780.7|3783|3781|3784.3|3781.7|3782.7|3780.5|31
1754437800000|2025-08-05 23:50:00|3782.7|3780.7|3783|3781|3784|3781.8|3782.7|3780.7|29
1754438100000|2025-08-05 23:55:00|3783.2|3781.2|3783|3781|3784.3|3781.3|3782.7|3780|35
1754438400000|2025-08-06 00:00:00|3784|3781.2|3784.2|3782.2|3785|3782.2|3781.2|3778.4|67
1754438700000|2025-08-06 00:05:00|3784|3782|3782.2|3780.2|3784.8|3782.2|3781.7|3779.4|39
1754439000000|2025-08-06 00:10:00|3782.4|3779.4|3782.4|3779.4|3782.7|3780.2|3780.2|3777.9|45
1754439300000|2025-08-06 00:15:00|3781.7|3779.7|3781.4|3779.4|3782.9|3780.7|3780.9|3778.4|49
1754439600000|2025-08-06 00:20:00|3781.9|3779.9|3782.4|3779.4|3782.7|3779.9|3781.2|3778.7|34
1754439900000|2025-08-06 00:25:00|3781.7|3779.7|3782.5|3780.5|3784.2|3781.7|3780.7|3778.4|58
1754440200000|2025-08-06 00:30:00|3782.2|3780.2|3782|3779|3783.6|3781.1|3781.3|3779|39
1754440500000|2025-08-06 00:35:00|3781.3|3779.3|3782|3780|3782.4|3780|3780.3|3778.3|45
1754440800000|2025-08-06 00:40:00|3782.3|3780.3|3782|3779|3782.5|3780.3|3779.8|3777.8|73
1754441100000|2025-08-06 00:45:00|3781.8|3779.8|3782|3780|3783|3780.5|3781|3778.5|39
1754441400000|2025-08-06 00:50:00|3781.8|3779.8|3781|3779|3782.8|3780.3|3781|3779|46
1754441700000|2025-08-06 00:55:00|3782|3779.3|3781.9|3778.9|3782.2|3779.3|3778.9|3776.9|52
1754442000000|2025-08-06 01:00:00|3781.1|3779.1|3780.1|3778.1|3782.7|3780|3779.1|3776.9|183
1754442300000|2025-08-06 01:05:00|3780.2|3778.2|3781.2|3778.2|3782.2|3779.7|3779.8|3777.4|92
1754442600000|2025-08-06 01:10:00|3780.4|3778.4|3779.9|3777.9|3781.3|3779.2|3779.6|3777.1|69
1754442900000|2025-08-06 01:15:00|3780.1|3778.1|3779.6|3777.6|3781.1|3778.9|3778.9|3776.6|89
1754443200000|2025-08-06 01:20:00|3780.3|3777.3|3779.6|3777.6|3781.6|3778.9|3778.9|3776.6|81
1754443500000|2025-08-06 01:25:00|3779.4|3777.4|3781.1|3778.1|3781.6|3778.9|3779.1|3776.6|58
1754443800000|2025-08-06 01:30:00|3780.4|3778.4|3782.8|3779.8|3783.5|3780.8|3780.4|3778.4|98
1754444100000|2025-08-06 01:35:00|3782.5|3780.5|3783.5|3781.5|3784.4|3782|3781.2|3779.2|107
1754444400000|2025-08-06 01:40:00|3783.8|3780.8|3787.5|3785.5|3788.4|3786.4|3783.5|3780.8|129
1754444700000|2025-08-06 01:45:00|3787.6|3785.6|3786.8|3783.8|3788.3|3785.9|3784.5|3782.5|105
1754445000000|2025-08-06 01:50:00|3786.5|3784.5|3784.6|3782.6|3787|3785|3783.8|3781.5|107
1754445300000|2025-08-06 01:55:00|3784.9|3782.9|3788.1|3785.1|3788.1|3785.8|3784.8|3782.6|95
1754445600000|2025-08-06 02:00:00|3787.3|3785.3|3784.6|3782.6|3787.6|3785.6|3784.4|3782.4|124
1754445900000|2025-08-06 02:05:00|3784.3|3782.3|3783.2|3781.2|3784.9|3782.5|3782.5|3780|118
1754446200000|2025-08-06 02:10:00|3782.9|3780.9|3783.7|3781.7|3784.7|3782.5|3782.9|3780|84
1754446500000|2025-08-06 02:15:00|3783.9|3781.9|3784.5|3782.5|3786.7|3784.4|3783.4|3780.9|72
1754446800000|2025-08-06 02:20:00|3784.4|3782.4|3784.7|3782.7|3786.2|3784.2|3784.1|3782.1|83
1754447100000|2025-08-06 02:25:00|3783.9|3781.7|3784.2|3781.2|3784.4|3782.4|3782.9|3780.2|39
1754447400000|2025-08-06 02:30:00|3783.7|3781.7|3787.2|3784.2|3787.2|3784.9|3782.7|3780.6|99
1754447700000|2025-08-06 02:35:00|3786.4|3784.4|3783.6|3781.6|3786.9|3784.9|3783.6|3781.6|58
1754448000000|2025-08-06 02:40:00|3784.1|3781.1|3781.9|3779.9|3784.6|3782.1|3781.9|3779.9|62
1754448300000|2025-08-06 02:45:00|3782.4|3780.4|3778.4|3776.4|3782.6|3780.4|3778.1|3775.4|76
1754448600000|2025-08-06 02:50:00|3778.2|3776.2|3779.6|3777.6|3779.6|3777.6|3777.9|3775.9|54
1754448900000|2025-08-06 02:55:00|3779.9|3777.9|3781.9|3779.9|3782.6|3780.1|3779.6|3777.6|46
1754449200000|2025-08-06 03:00:00|3782.6|3779.6|3784.9|3782.9|3785.1|3783.1|3782.4|3779.6|78
1754449500000|2025-08-06 03:05:00|3784.6|3782.6|3783.1|3781.1|3786.6|3783.9|3782.9|3780.5|60
1754449800000|2025-08-06 03:10:00|3784.1|3781.4|3783.6|3781.6|3785.3|3782.4|3782.6|3780.6|72
1754450100000|2025-08-06 03:15:00|3783.9|3781.9|3784.9|3782.9|3785.1|3782.9|3782.9|3780.6|66
1754450400000|2025-08-06 03:20:00|3784.6|3782.6|3787.2|3784.2|3788.7|3786.5|3784.6|3782.1|103
1754450700000|2025-08-06 03:25:00|3786.9|3784.9|3787.1|3785.1|3788.3|3786.1|3786.9|3784.7|56
1754451000000|2025-08-06 03:30:00|3787.3|3784.3|3785.3|3782.3|3787.3|3785.1|3782.3|3780.3|64
1754451300000|2025-08-06 03:35:00|3784.6|3782.6|3783.1|3781.1|3784.8|3782.8|3781.8|3779.8|72
1754451600000|2025-08-06 03:40:00|3783.6|3780.6|3783.3|3780.3|3784.8|3782.6|3782.8|3780.3|45
1754451900000|2025-08-06 03:45:00|3782.6|3780.6|3783.3|3781.3|3783.5|3781.4|3782.3|3779.8|24
1754452200000|2025-08-06 03:50:00|3783.6|3781.6|3783.8|3780.8|3783.8|3781.6|3782.3|3780.3|26
1754452500000|2025-08-06 03:55:00|3783.1|3781.1|3783.3|3781.3|3784.6|3782.6|3783.1|3780.3|33
1754452800000|2025-08-06 04:00:00|3783.6|3781.6|3783.8|3781.8|3784.8|3782.8|3783.3|3781.3|40
1754453100000|2025-08-06 04:05:00|3784.1|3782.1|3784.1|3782.1|3785.3|3783.1|3783.6|3781.6|30
1754453400000|2025-08-06 04:10:00|3784.3|3782.3|3784.3|3781.3|3785|3782.6|3783.8|3781.3|28
1754453700000|2025-08-06 04:15:00|3783.6|3781.6|3785.6|3783.6|3785.8|3783.6|3783.3|3781.3|42
1754454000000|2025-08-06 04:20:00|3786.1|3784.1|3786.3|3783.3|3787|3784.6|3785.1|3782.8|37
1754454300000|2025-08-06 04:25:00|3785.6|3783.6|3786.8|3783.8|3787.3|3784.8|3785.3|3783.3|55
1754454600000|2025-08-06 04:30:00|3787.3|3784.3|3785.6|3783.6|3787.6|3785.6|3785.1|3783.1|32
1754454900000|2025-08-06 04:35:00|3785.4|3782.6|3786.1|3783.1|3786.6|3783.9|3785.1|3782.6|29
1754455200000|2025-08-06 04:40:00|3785.6|3783.6|3784.6|3782.6|3785.9|3783.9|3783.9|3781.9|33
1754455500000|2025-08-06 04:45:00|3784.9|3782.9|3784.6|3781.6|3785.1|3783.1|3783.9|3781.6|39
1754455800000|2025-08-06 04:50:00|3783.9|3781.9|3782.5|3779.5|3785.1|3782.7|3781.8|3779.5|34
1754456100000|2025-08-06 04:55:00|3782.3|3780.3|3781.3|3779.3|3782.7|3780.5|3781|3779|32
1754456400000|2025-08-06 05:00:00|3781.5|3779.5|3783.9|3780.9|3785.9|3783.5|3781|3778.5|102
1754456700000|2025-08-06 05:05:00|3783.2|3781.2|3779.3|3777.3|3783.4|3781.2|3779.3|3776.9|51
1754457000000|2025-08-06 05:10:00|3779.1|3777.1|3780.2|3778.2|3781.9|3779.5|3778.3|3776.1|61
1754457300000|2025-08-06 05:15:00|3780.5|3778.5|3779.5|3777.5|3780.9|3778.7|3778.4|3775.4|89
1754457600000|2025-08-06 05:20:00|3779.7|3777.7|3781.2|3778.2|3782.4|3780.2|3779.5|3777.5|68
1754457900000|2025-08-06 05:25:00|3781|3779|3780.5|3778.5|3782.2|3780|3780.2|3778|41
1754458200000|2025-08-06 05:30:00|3781.2|3778.2|3784.7|3781.7|3786.7|3784.3|3779.4|3776.4|169
1754458500000|2025-08-06 05:35:00|3784.9|3781.9|3783.9|3780.9|3784.9|3782.5|3781.9|3778.9|100
1754458800000|2025-08-06 05:40:00|3783.7|3780.7|3783.7|3780.7|3786|3783|3783.4|3780.4|127
1754459100000|2025-08-06 05:45:00|3783.5|3781.5|3787.2|3784.2|3787.3|3784.3|3783|3780.5|119
1754459400000|2025-08-06 05:50:00|3786.5|3784.5|3784.5|3782.5|3786.7|3784.5|3783.5|3780.9|96
1754459700000|2025-08-06 05:55:00|3784.4|3782.4|3783.8|3781.8|3785.2|3782.5|3781.5|3779|144
1754460000000|2025-08-06 06:00:00|3783.5|3781.5|3787.5|3785.5|3788|3785.8|3782.3|3780|116
1754460300000|2025-08-06 06:05:00|3787.8|3785.8|3788.9|3786.9|3790.4|3787.8|3787.3|3785|116
1754460600000|2025-08-06 06:10:00|3789|3787|3786.5|3784.5|3789.7|3787.5|3786.2|3783.7|137
1754460900000|2025-08-06 06:15:00|3787.2|3784.2|3786.5|3784.5|3788.2|3786|3786.4|3783.5|95
1754461200000|2025-08-06 06:20:00|3786.4|3784.4|3790.2|3787.2|3790.4|3787.8|3786.4|3784.2|93
1754461500000|2025-08-06 06:25:00|3790.5|3787.5|3787.1|3785.1|3790.5|3788|3786.7|3784.4|122
1754461800000|2025-08-06 06:30:00|3786.8|3784.8|3787.1|3785.1|3788.8|3786.6|3786.1|3783.3|114
1754462100000|2025-08-06 06:35:00|3787.8|3784.8|3789.9|3786.9|3791.2|3788.5|3786.1|3783.3|124
1754462400000|2025-08-06 06:40:00|3789.6|3786.6|3789.4|3786.4|3790.2|3787.2|3788.4|3785.4|126
1754462700000|2025-08-06 06:45:00|3789.7|3786.7|3786.4|3784.4|3790|3787|3786.1|3783.9|145
1754463000000|2025-08-06 06:50:00|3786.2|3784.2|3785.4|3783.4|3786.7|3784.7|3784.2|3781.9|80
1754463300000|2025-08-06 06:55:00|3785.9|3783.9|3785.9|3783.9|3786.6|3784.2|3784.7|3782.4|122
1754463600000|2025-08-06 07:00:00|3785.6|3783.6|3788.7|3786.7|3789.2|3787.2|3783.9|3781.6|117
1754463900000|2025-08-06 07:05:00|3788.8|3786.8|3785.8|3783.8|3790.3|3788.2|3784.2|3781.7|163
1754464200000|2025-08-06 07:10:00|3785|3783|3782.1|3780.1|3785.7|3783.7|3780.7|3778.4|86
1754464500000|2025-08-06 07:15:00|3782|3780|3785.7|3783.7|3786.1|3783.8|3781.7|3779.5|103
1754464800000|2025-08-06 07:20:00|3785.4|3783.4|3781.4|3778.4|3785.7|3783.7|3780.2|3777.9|145
1754465100000|2025-08-06 07:25:00|3781.6|3778.6|3778.2|3776.2|3781.6|3779.2|3777.7|3774.9|122
1754465400000|2025-08-06 07:30:00|3778.9|3775.9|3780.2|3778.2|3781.1|3778.7|3778.2|3775.9|77
1754465700000|2025-08-06 07:35:00|3780.4|3778.4|3782.4|3779.4|3782.4|3779.9|3779.4|3777.4|77
1754466000000|2025-08-06 07:40:00|3782.2|3780.2|3787.5|3785.5|3788.1|3786|3782.2|3779.7|94
1754466300000|2025-08-06 07:45:00|3787.3|3785.3|3790.4|3788.4|3791.1|3789.1|3785.8|3783.8|95
1754466600000|2025-08-06 07:50:00|3790.6|3787.4|3789.9|3787.9|3791.8|3789.6|3789.7|3786.9|138
1754466900000|2025-08-06 07:55:00|3789.7|3787.7|3789.2|3787.2|3791.7|3789.4|3788.9|3786.5|144
1754467200000|2025-08-06 08:00:00|3788.9|3786.9|3785.9|3783.9|3790.7|3788.4|3784.9|3782.9|171
1754467500000|2025-08-06 08:05:00|3785.7|3783.7|3785.4|3782.4|3786.9|3784.9|3783.2|3780.9|150
1754467800000|2025-08-06 08:10:00|3785.6|3782.6|3784.2|3782.2|3787|3784.7|3783.6|3781.1|193
1754468100000|2025-08-06 08:15:00|3783.4|3781.4|3780.3|3778.3|3785.5|3783.5|3779.1|3776.9|159
1754468400000|2025-08-06 08:20:00|3780.5|3778.5|3783|3780|3783.7|3781.2|3778.7|3776.5|112
1754468700000|2025-08-06 08:25:00|3782.5|3779.5|3782|3780|3783.1|3780.5|3780.7|3778|127
1754469000000|2025-08-06 08:30:00|3781.7|3779.7|3779|3776|3782.2|3779.8|3778.2|3776|124
1754469300000|2025-08-06 08:35:00|3778.2|3776.2|3779.1|3776.1|3780.2|3778.2|3775.9|3773.5|159
1754469600000|2025-08-06 08:40:00|3778.7|3776.7|3780.1|3778.1|3781.1|3778.6|3777.8|3775.6|105
1754469900000|2025-08-06 08:45:00|3780.6|3777.6|3780.5|3778.5|3781.2|3779.2|3778.6|3776.6|110
1754470200000|2025-08-06 08:50:00|3780.4|3778.4|3780.1|3778.1|3781.2|3778.9|3779.6|3776.9|82
1754470500000|2025-08-06 08:55:00|3780|3778|3780.5|3777.5|3782.1|3780.1|3779.7|3777.1|95
1754470800000|2025-08-06 09:00:00|3780.2|3778.2|3781.2|3779.2|3782.2|3780.2|3780.2|3778.2|143
1754471100000|2025-08-06 09:05:00|3781.4|3779.4|3781.5|3778.5|3782.2|3780|3780.3|3778|159
1754471400000|2025-08-06 09:10:00|3781.2|3779.2|3781.8|3779.8|3782.4|3779.9|3780.2|3778|131
1754471700000|2025-08-06 09:15:00|3781.7|3779.7|3782.8|3780.8|3783.4|3781.2|3781.3|3779.2|87
1754472000000|2025-08-06 09:20:00|3782.9|3780.9|3780|3778|3785.4|3783.3|3780|3778|165
1754472300000|2025-08-06 09:25:00|3779.9|3777.9|3780.2|3778.2|3781.2|3779.2|3779.2|3777.2|135
1754472600000|2025-08-06 09:30:00|3780.5|3778.5|3778.9|3776.9|3780.5|3778.5|3776.9|3774.8|180
1754472900000|2025-08-06 09:35:00|3779.1|3777.1|3779.8|3777.8|3780.6|3778.6|3778.5|3776.1|93
1754473200000|2025-08-06 09:40:00|3780|3778|3780|3778|3781.7|3779.7|3779.7|3777.4|71
1754473500000|2025-08-06 09:45:00|3779.9|3777.9|3778.5|3776.5|3780.7|3778.7|3778.2|3776.2|116
1754473800000|2025-08-06 09:50:00|3778.3|3776.3|3776.3|3774.3|3778.3|3776.3|3775|3773|124
1754474100000|2025-08-06 09:55:00|3775.5|3773.5|3767.7|3765.7|3775.6|3773.6|3767.7|3765.7|202
1754474400000|2025-08-06 10:00:00|3766.7|3764.7|3772.6|3770.6|3773.2|3771|3766.7|3764.7|204
1754474700000|2025-08-06 10:05:00|3772.5|3770.5|3775.1|3773.1|3776.9|3774.7|3772.3|3770.3|127
1754475000000|2025-08-06 10:10:00|3775.8|3773.8|3779.5|3777.5|3780.4|3778.4|3775.1|3772.8|146
1754475300000|2025-08-06 10:15:00|3779.7|3777.7|3781.6|3778.6|3781.7|3778.7|3777.3|3775.3|128
1754475600000|2025-08-06 10:20:00|3781.5|3778.5|3783.4|3781.4|3783.6|3781.4|3780.6|3778.4|124
1754475900000|2025-08-06 10:25:00|3784|3782|3783.9|3781.9|3784.6|3782.5|3782.5|3780.5|115
1754476200000|2025-08-06 10:30:00|3784.4|3781.4|3780.4|3778.4|3784.6|3782.4|3779.9|3777.5|95
1754476500000|2025-08-06 10:35:00|3780.7|3777.7|3780.9|3778.9|3781.7|3779.4|3778.4|3776.4|98
1754476800000|2025-08-06 10:40:00|3780.5|3778.5|3778.5|3776.5|3780.9|3778.9|3777.9|3775.6|94
1754477100000|2025-08-06 10:45:00|3778.3|3776.3|3782.1|3780.1|3782.7|3780.7|3777.8|3775.6|96
1754477400000|2025-08-06 10:50:00|3781.9|3779.9|3780.9|3778.9|3782.8|3780.8|3780.7|3778.7|100
1754477700000|2025-08-06 10:55:00|3780.7|3778.7|3780.8|3778.8|3781.9|3779.9|3779.9|3777.9|91
1754478000000|2025-08-06 11:00:00|3780.6|3778.6|3776.7|3773.7|3781.5|3778.9|3775.6|3773.2|136
1754478300000|2025-08-06 11:05:00|3776.2|3773.2|3780|3778|3781|3778.6|3776.2|3773.2|103
1754478600000|2025-08-06 11:10:00|3780.3|3778.3|3782.8|3780.8|3784.3|3781.8|3780.3|3778.3|105
1754478900000|2025-08-06 11:15:00|3783.3|3781.3|3783.9|3781.9|3785.2|3782.8|3783|3780.5|88
1754479200000|2025-08-06 11:20:00|3783.6|3781.6|3784|3782|3784.6|3782.1|3782.9|3780.1|69
1754479500000|2025-08-06 11:25:00|3784.2|3782.2|3785.2|3783.2|3786.5|3784.5|3784.1|3781.9|93
1754479800000|2025-08-06 11:30:00|3785.5|3783.5|3783.2|3781.2|3786.8|3784.7|3779.8|3777.8|112
1754480100000|2025-08-06 11:35:00|3783.5|3781.5|3785|3783|3786.3|3783.6|3783.5|3780.6|91
1754480400000|2025-08-06 11:40:00|3784.6|3782.6|3785.2|3783.2|3786.7|3784.3|3784.1|3781.3|125
1754480700000|2025-08-06 11:45:00|3784.9|3782.9|3782.8|3780.8|3785.2|3783.2|3781.2|3778.9|90
1754481000000|2025-08-06 11:50:00|3782|3780|3781.9|3779.9|3783|3780.8|3780.3|3778.3|83
1754481300000|2025-08-06 11:55:00|3782|3779|3782.4|3780.4|3783.4|3781.4|3780.9|3778.6|116
1754481600000|2025-08-06 12:00:00|3782.5|3780.5|3781.2|3779.2|3783.1|3780.9|3779.9|3777.4|115
1754481900000|2025-08-06 12:05:00|3781|3779|3782|3780|3783.7|3781.2|3781|3778.7|119
1754482200000|2025-08-06 12:10:00|3782.2|3779|3780|3778|3782.8|3780.5|3780|3777.2|142
1754482500000|2025-08-06 12:15:00|3779.7|3777.7|3781.8|3779.8|3782.1|3780.1|3779|3776.8|107
1754482800000|2025-08-06 12:20:00|3782|3780|3780.8|3777.8|3782.9|3780.9|3778.7|3776.6|247
1754483100000|2025-08-06 12:25:00|3780.1|3778.1|3776.1|3774.1|3780.4|3778.4|3775.1|3773.1|139
1754483400000|2025-08-06 12:30:00|3776|3774|3767.1|3765.1|3776.7|3774.7|3762.8|3760.8|411
1754483700000|2025-08-06 12:35:00|3766.7|3764.7|3771.4|3768.4|3772.6|3770.6|3766.6|3764|220
1754484000000|2025-08-06 12:40:00|3771.2|3769.2|3775.1|3773.1|3776.8|3774.6|3769.5|3766.5|235
1754484300000|2025-08-06 12:45:00|3775|3773|3773.8|3771.8|3775.2|3773|3770|3767.8|220
1754484600000|2025-08-06 12:50:00|3773.7|3771.7|3774.7|3772.7|3776.1|3774.1|3771.6|3769.1|228
1754484900000|2025-08-06 12:55:00|3774.2|3772.2|3774.2|3772.2|3776.7|3774.7|3773.2|3771.2|228
1754485200000|2025-08-06 13:00:00|3773.9|3770.9|3782.3|3780.3|3783.1|3781|3770.4|3765.7|511
1754485500000|2025-08-06 13:05:00|3782.2|3780.2|3783.9|3781.9|3784.5|3782.1|3778.6|3776.6|286
1754485800000|2025-08-06 13:10:00|3783.8|3781.8|3786.4|3784.4|3787|3784.4|3781.8|3779.5|266
1754486100000|2025-08-06 13:15:00|3786.3|3784.3|3786.7|3784.7|3787|3785|3783.4|3781.4|302
1754486400000|2025-08-06 13:20:00|3786.6|3784.6|3787|3785|3791.7|3789.7|3786.2|3783.8|371
1754486700000|2025-08-06 13:25:00|3787.3|3785.3|3788.3|3785.3|3788.9|3786.7|3786.3|3783.8|263
1754487000000|2025-08-06 13:30:00|3787.8|3784.8|3784.6|3782.6|3792.9|3790.9|3779.7|3777.7|585
1754487300000|2025-08-06 13:35:00|3784.7|3782.7|3781.9|3779.9|3786.9|3784.4|3780.5|3777.9|445
1754487600000|2025-08-06 13:40:00|3782.5|3779.5|3784.6|3782.6|3785.2|3783.2|3779.4|3777.4|355
1754487900000|2025-08-06 13:45:00|3784.8|3782.8|3788.3|3786.3|3790.5|3788.5|3783.1|3780.3|389
1754488200000|2025-08-06 13:50:00|3788.7|3786.7|3791.8|3789.8|3792.4|3790.2|3787.6|3785|477
1754488500000|2025-08-06 13:55:00|3791.7|3789.7|3791.7|3789.7|3792.3|3790.3|3787.8|3785.5|416
1754488800000|2025-08-06 14:00:00|3791.8|3789.8|3791.3|3789.3|3793.8|3791.5|3788.3|3785.8|389
1754489100000|2025-08-06 14:05:00|3791.8|3789.8|3788.9|3786.9|3793.8|3790.8|3788.8|3786.8|257
1754489400000|2025-08-06 14:10:00|3789.4|3787.4|3790.2|3788.2|3791|3788.7|3785.2|3783.2|287
1754489700000|2025-08-06 14:15:00|3790.7|3788.7|3789.8|3787.8|3792.1|3790.1|3789|3786.5|372
1754490000000|2025-08-06 14:20:00|3789.6|3787.6|3792.2|3790.2|3793.1|3791.1|3789.3|3787.3|318
1754490300000|2025-08-06 14:25:00|3792.6|3790.6|3792.9|3790.9|3792.9|3790.9|3790.4|3788.3|209
1754490600000|2025-08-06 14:30:00|3792.7|3790.7|3789.3|3786.3|3794.6|3792.6|3787.5|3785.5|290
1754490900000|2025-08-06 14:35:00|3789.4|3786.4|3793.2|3791.2|3793.7|3791.7|3787.8|3785.5|258
1754491200000|2025-08-06 14:40:00|3793.7|3791.7|3789|3787|3793.7|3791.7|3788.6|3786.6|187
1754491500000|2025-08-06 14:45:00|3789.1|3787.1|3790|3788|3790.5|3788.5|3788.1|3786.1|223
1754491800000|2025-08-06 14:50:00|3790.1|3788.1|3790.9|3788.9|3790.9|3788.9|3787|3785|207
1754492100000|2025-08-06 14:55:00|3791.5|3789.5|3794.9|3791.9|3794.9|3792.1|3791.4|3789.4|173
1754492400000|2025-08-06 15:00:00|3795.2|3792.2|3793.3|3790.3|3796.5|3793.8|3792.6|3789.6|363
1754492700000|2025-08-06 15:05:00|3793.8|3790.8|3791.4|3788.4|3793.8|3790.8|3788.4|3785.9|227
1754493000000|2025-08-06 15:10:00|3791.5|3789.4|3788.7|3786.7|3791.7|3789.5|3787.4|3785.4|180
1754493300000|2025-08-06 15:15:00|3789|3787|3787.9|3785.9|3789.8|3787.8|3786.3|3783.7|199
1754493600000|2025-08-06 15:20:00|3788.9|3785.8|3785.3|3782.3|3789.6|3787.1|3785.2|3782.2|228
1754493900000|2025-08-06 15:25:00|3785.2|3782.2|3785.4|3783.4|3787.4|3785.4|3783.5|3781|272
1754494200000|2025-08-06 15:30:00|3785.6|3783.6|3783.7|3780.7|3786|3784|3783.1|3780.6|289
1754494500000|2025-08-06 15:35:00|3784.1|3781.1|3782|3779|3784.1|3781.2|3777|3774.8|339
1754494800000|2025-08-06 15:40:00|3782.1|3779.1|3783.2|3780.2|3784.1|3781.3|3777.1|3774.1|410
1754495100000|2025-08-06 15:45:00|3782.7|3780.7|3785.4|3783.4|3786.1|3783.7|3782.1|3779.7|217
1754495400000|2025-08-06 15:50:00|3785.1|3783.1|3788.5|3786.5|3789.5|3787.5|3784.9|3782.2|226
1754495700000|2025-08-06 15:55:00|3788.1|3786.1|3788.5|3786.5|3789|3787|3787.1|3785.1|88
1754496000000|2025-08-06 16:00:00|3788.3|3786.3|3789.5|3787.5|3791.7|3789.7|3788|3785.8|178
1754496300000|2025-08-06 16:05:00|3789.7|3787.7|3791|3789|3791.3|3789.3|3788.7|3786.4|138
1754496600000|2025-08-06 16:10:00|3791.3|3789.3|3787.1|3785.1|3792.3|3789.8|3786.3|3784.3|209
1754496900000|2025-08-06 16:15:00|3786.8|3784.8|3787.4|3785.4|3788.1|3786.1|3785.7|3783.7|158
1754497200000|2025-08-06 16:20:00|3787.3|3785.3|3785.8|3783.8|3788.2|3786.1|3785.4|3783.4|123
1754497500000|2025-08-06 16:25:00|3785.6|3783.6|3785.8|3783.8|3786.3|3784.3|3784.9|3782.9|100
1754497800000|2025-08-06 16:30:00|3785.5|3783.5|3786.4|3784.4|3786.8|3784.8|3784.3|3782.3|140
1754498100000|2025-08-06 16:35:00|3786.7|3784.7|3785.2|3783.2|3786.8|3784.8|3784.6|3782.6|85
1754498400000|2025-08-06 16:40:00|3785.3|3783.3|3783.3|3781.3|3785.3|3783.3|3782.8|3780.8|158
1754498700000|2025-08-06 16:45:00|3783|3781|3783|3781|3785.2|3783|3782.5|3780.5|142
1754499000000|2025-08-06 16:50:00|3782.5|3780.5|3781.6|3779.6|3783.4|3781|3781.1|3779.1|130
1754499300000|2025-08-06 16:55:00|3782|3780|3783.6|3781.6|3784.1|3781.8|3781.5|3779.5|91
1754499600000|2025-08-06 17:00:00|3783.8|3781.8|3786.8|3784.8|3787.8|3784.8|3783.8|3781.5|168
1754499900000|2025-08-06 17:05:00|3786.5|3784.5|3788.9|3786.9|3788.9|3786.9|3786.3|3784.3|107
1754500200000|2025-08-06 17:10:00|3789|3787|3788.3|3786.3|3789.8|3787.5|3786|3784|137
1754500500000|2025-08-06 17:15:00|3788.6|3786.6|3785.5|3783.5|3788.8|3786.8|3784.9|3782.6|102
1754500800000|2025-08-06 17:20:00|3786|3784|3785|3783|3786.8|3784.8|3785|3783|121
1754501100000|2025-08-06 17:25:00|3784.5|3782.5|3786.5|3784.5|3786.6|3784.6|3784|3782|105
1754501400000|2025-08-06 17:30:00|3786.4|3784.4|3790.7|3788.7|3791.3|3788.9|3785.9|3783.9|142
1754501700000|2025-08-06 17:35:00|3791|3789|3790.6|3788.6|3791.1|3789.1|3788.9|3786.2|160
1754502000000|2025-08-06 17:40:00|3790.7|3788.7|3791.5|3789.5|3791.9|3789.9|3790.6|3788.6|93
1754502300000|2025-08-06 17:45:00|3791.4|3789.4|3791.8|3789.8|3792.1|3790.1|3790|3788|146
1754502600000|2025-08-06 17:50:00|3791.9|3789.9|3790.7|3788.7|3792.2|3790.2|3790.3|3788.2|103
1754502900000|2025-08-06 17:55:00|3790.6|3788.6|3790.4|3788.4|3791.4|3789.3|3789.8|3787.8|142
1754503200000|2025-08-06 18:00:00|3790.3|3788.3|3789.3|3787.3|3791.7|3789.7|3789.1|3787.1|248
1754503500000|2025-08-06 18:05:00|3789.4|3787.4|3787.2|3785.2|3789.4|3787.4|3786.8|3784.8|249
1754503800000|2025-08-06 18:10:00|3787.3|3785.3|3785.8|3783.8|3788.2|3785.8|3785.8|3783.8|172
1754504100000|2025-08-06 18:15:00|3786.3|3784.3|3786.1|3784.1|3786.8|3784.8|3785.2|3783|126
1754504400000|2025-08-06 18:20:00|3785.7|3783.7|3785.8|3783.8|3786.5|3784.5|3784.3|3782.2|137
1754504700000|2025-08-06 18:25:00|3785.6|3783.6|3786.5|3784.5|3787|3785|3785.2|3783.2|91
1754505000000|2025-08-06 18:30:00|3786.7|3784.7|3786.4|3784.4|3787.2|3785.2|3786.1|3784.1|126
1754505300000|2025-08-06 18:35:00|3786.5|3784.5|3786.5|3784.5|3788.8|3786.8|3786.2|3784.2|123
1754505600000|2025-08-06 18:40:00|3786.6|3784.6|3787.2|3785.2|3787.7|3785.7|3785.1|3783.1|234
1754505900000|2025-08-06 18:45:00|3787.3|3785.3|3789.5|3787.5|3789.9|3787.9|3787|3785|166
1754506200000|2025-08-06 18:50:00|3789.4|3787.4|3787.4|3785.4|3789.5|3787.5|3787.4|3785.4|123
1754506500000|2025-08-06 18:55:00|3788|3786|3784.2|3782.2|3788|3786|3783.5|3781.5|193
1754506800000|2025-08-06 19:00:00|3784.3|3782.3|3782.2|3780.2|3784.3|3782.3|3782|3780|106
1754507100000|2025-08-06 19:05:00|3782|3780|3782.5|3780.5|3784.1|3782.1|3781.9|3779.9|149
1754507400000|2025-08-06 19:10:00|3782.6|3780.6|3783|3781|3783.8|3781.8|3782|3780|204
1754507700000|2025-08-06 19:15:00|3783.1|3781.1|3784.2|3782.2|3785.4|3783.4|3782.1|3780.1|208
1754508000000|2025-08-06 19:20:00|3784.5|3782.5|3783.9|3781.9|3784.7|3782.7|3782.8|3780.8|111
1754508300000|2025-08-06 19:25:00|3783.8|3781.8|3785.3|3783.3|3786.6|3783.9|3783.2|3781.2|136
1754508600000|2025-08-06 19:30:00|3785.4|3783.4|3787.7|3785.7|3787.8|3785.8|3785.3|3783.3|98
1754508900000|2025-08-06 19:35:00|3787.8|3785.8|3787.7|3785.7|3788.7|3786.7|3787.6|3785.6|64
1754509200000|2025-08-06 19:40:00|3787.8|3785.8|3785.7|3783.7|3788.2|3786.2|3785.1|3783.1|149
1754509500000|2025-08-06 19:45:00|3785.1|3783.1|3784.4|3782.4|3785.8|3783.8|3784|3782|132
1754509800000|2025-08-06 19:50:00|3784.5|3782.5|3782.2|3780.2|3784.9|3782.9|3782.2|3780.2|117
1754510100000|2025-08-06 19:55:00|3782.3|3780.3|3783.9|3781.9|3784.1|3782.1|3782|3780|196
1754510400000|2025-08-06 20:00:00|3783.5|3781.5|3785.4|3782.4|3785.9|3783.7|3782.4|3780.4|70
1754510700000|2025-08-06 20:05:00|3784.6|3782.6|3784|3782|3785.6|3782.7|3783.6|3781.4|58
1754511000000|2025-08-06 20:10:00|3783.7|3781.7|3784.1|3782.1|3785.5|3783|3783.7|3781|38
1754511300000|2025-08-06 20:15:00|3784.9|3781.9|3785.1|3783.1|3785.3|3783.3|3784|3781.4|32
1754511600000|2025-08-06 20:20:00|3785|3783|3786.6|3784.6|3786.6|3784.6|3784.6|3782.6|28
1754511900000|2025-08-06 20:25:00|3786.5|3784.5|3786.6|3784.6|3786.6|3784.6|3786.1|3784.1|26
1754512200000|2025-08-06 20:30:00|3786|3784|3785.1|3783.1|3786.2|3784.2|3784.9|3782.9|55
1754512500000|2025-08-06 20:35:00|3785|3783|3785.2|3783.2|3785.5|3783.5|3783.6|3781.6|115
1754512800000|2025-08-06 20:40:00|3785|3783|3783.8|3781.8|3785|3783|3783.6|3781.6|79
1754513100000|2025-08-06 20:45:00|3783.9|3781.9|3785.2|3783.2|3785.7|3783.7|3783.6|3781.6|45
1754513400000|2025-08-06 20:50:00|3785.3|3783.3|3785.1|3783.1|3786.1|3784.1|3784.9|3782.9|73
1754513700000|2025-08-06 20:55:00|3784.9|3782.9|3784.7|3782.7|3785.3|3783.3|3784.1|3782.1|120
1754517600000|2025-08-06 22:00:00|3789.3|3786.3|3792.9|3789.9|3796.2|3791.1|3788.5|3782.7|63
1754517900000|2025-08-06 22:05:00|3793.4|3790.4|3792.2|3789.2|3795.3|3792.3|3792.2|3789.2|35
1754518200000|2025-08-06 22:10:00|3791.9|3788.9|3789.7|3786.7|3792.5|3789.5|3789.4|3786.4|71
1754518500000|2025-08-06 22:15:00|3791|3788|3789.4|3787.4|3791.6|3788.6|3788.9|3785.9|53
1754518800000|2025-08-06 22:20:00|3789.2|3787.2|3790.9|3787.9|3791.8|3788.8|3789.2|3786.4|47
1754519100000|2025-08-06 22:25:00|3790.2|3788.2|3792|3789|3792.7|3789.8|3789.4|3787|71
1754519400000|2025-08-06 22:30:00|3791.5|3789.5|3790.5|3788.5|3792|3789.5|3790.4|3788.4|31
1754519700000|2025-08-06 22:35:00|3790.7|3788.7|3790.2|3788.2|3792.7|3789.7|3790.2|3788|49
1754520000000|2025-08-06 22:40:00|3791.8|3788.8|3791.5|3789.5|3792.5|3789.7|3790.7|3787.9|44
1754520300000|2025-08-06 22:45:00|3791.3|3789.3|3791.5|3788.5|3793|3790|3790.5|3788.5|39
1754520600000|2025-08-06 22:50:00|3792|3789|3792.3|3789.3|3792.4|3789.9|3791.4|3788.9|15
1754520900000|2025-08-06 22:55:00|3792.8|3789.8|3793.1|3790.1|3793.7|3790.7|3792.8|3789.8|8
1754521200000|2025-08-06 23:00:00|3793.5|3790.5|3793.6|3790.6|3794.7|3791.7|3793.2|3790.2|23
1754521500000|2025-08-06 23:05:00|3794.1|3791.1|3793.9|3790.9|3794.1|3791.1|3793.5|3790.5|9
1754521800000|2025-08-06 23:10:00|3794.1|3791.1|3793.9|3790.9|3794.4|3791.4|3793.9|3790.9|8
1754522100000|2025-08-06 23:15:00|3794.4|3791.4|3793.8|3790.8|3794.4|3791.4|3793.6|3790.6|10
1754522400000|2025-08-06 23:20:00|3793.6|3790.6|3795.5|3792.5|3795.5|3792.5|3793.6|3790.6|12
1754522700000|2025-08-06 23:25:00|3795.3|3792.3|3791.3|3788.3|3796.4|3793.4|3791|3788|37
1754523000000|2025-08-06 23:30:00|3791|3788|3789.7|3787.7|3791.8|3788.8|3789.7|3786.8|45
1754523300000|2025-08-06 23:35:00|3790.3|3787.3|3790.7|3787.7|3791.2|3788.2|3788.7|3785.7|45
1754523600000|2025-08-06 23:40:00|3790.9|3787.9|3789.2|3786.2|3791.4|3788.5|3788.4|3786|41
1754523900000|2025-08-06 23:45:00|3789.4|3786.4|3790.2|3787.2|3790.9|3787.9|3789.2|3786.2|21
1754524200000|2025-08-06 23:50:00|3789.5|3786.5|3790.5|3787.5|3791.8|3788.8|3789.5|3786.5|48
1754524500000|2025-08-06 23:55:00|3790.7|3787.7|3789.8|3786.8|3790.7|3788.3|3788.8|3786|42
1754524800000|2025-08-07 00:00:00|3789.3|3787.3|3788|3785|3789.5|3787.3|3785.3|3783|83
1754525100000|2025-08-07 00:05:00|3788.2|3785.2|3787.5|3784.5|3788.7|3785.7|3786.5|3783.5|65
1754525400000|2025-08-07 00:10:00|3787|3784|3789.9|3786.9|3790.4|3787.7|3786.7|3783.7|58
1754525700000|2025-08-07 00:15:00|3789.2|3787.2|3793|3790|3793.1|3790.1|3789.2|3786.9|86
1754526000000|2025-08-07 00:20:00|3792.9|3789.9|3792.4|3789.4|3793.1|3790.9|3790.6|3787.6|67
1754526300000|2025-08-07 00:25:00|3792.6|3789.6|3793.6|3791.6|3795.6|3793.1|3791.7|3788.8|114
1754526600000|2025-08-07 00:30:00|3793.8|3790.8|3794.5|3791.5|3796|3793|3793.5|3790.5|106
1754526900000|2025-08-07 00:35:00|3794.9|3791.9|3791|3788|3794.9|3791.9|3790.7|3787.7|156
1754527200000|2025-08-07 00:40:00|3791.1|3788.1|3788.3|3785.3|3791.8|3788.8|3788|3785|108
1754527500000|2025-08-07 00:45:00|3788.1|3785.1|3788.2|3785.2|3788.9|3785.9|3786.7|3783.7|151
1754527800000|2025-08-07 00:50:00|3787.9|3784.9|3787.1|3784.1|3788.2|3785.2|3786.8|3783.8|101
1754528100000|2025-08-07 00:55:00|3787|3784|3786.9|3783.9|3787.6|3784.6|3786.1|3783.1|117
1754528400000|2025-08-07 01:00:00|3786.7|3783.7|3789.7|3786.7|3791|3787.5|3784.1|3781.1|343
1754528700000|2025-08-07 01:05:00|3789.6|3786.6|3791.3|3788.3|3792.1|3788.5|3788.9|3785.3|169
1754529000000|2025-08-07 01:10:00|3791.2|3788.2|3791.7|3788.7|3792.7|3789.6|3789.9|3786.9|225
1754529300000|2025-08-07 01:15:00|3791.6|3788.6|3791|3788|3792.7|3789.7|3788.8|3785.8|217
1754529600000|2025-08-07 01:20:00|3791.1|3788.1|3792.9|3789.9|3793.9|3790.9|3791|3788|153
1754529900000|2025-08-07 01:25:00|3792.8|3789.8|3795.7|3792.7|3796.6|3793.6|3792.5|3789.5|189
1754530200000|2025-08-07 01:30:00|3796|3793|3795.6|3792.6|3797.5|3794.5|3794.4|3791.4|218
1754530500000|2025-08-07 01:35:00|3795.4|3792.4|3794.3|3791.3|3795.8|3792.8|3793.7|3790.7|113
1754530800000|2025-08-07 01:40:00|3794.5|3791.5|3795.7|3792.7|3796.2|3793.2|3793.2|3790.2|225
1754531100000|2025-08-07 01:45:00|3795.4|3792.4|3796.2|3793.2|3796.6|3793.6|3795.2|3792.2|127
1754531400000|2025-08-07 01:50:00|3796.4|3793.4|3796.8|3793.8|3799.1|3796.1|3796.2|3793.2|172
1754531700000|2025-08-07 01:55:00|3797|3794|3796.4|3794.4|3797.8|3794.8|3796.1|3793.4|118
1754532000000|2025-08-07 02:00:00|3796.5|3794.5|3796.8|3794.8|3797.7|3795.7|3796|3794|128
1754532300000|2025-08-07 02:05:00|3796.5|3794.5|3798.9|3796.9|3799.1|3797.1|3796.4|3794.4|193
1754532600000|2025-08-07 02:10:00|3798.6|3796.6|3798.1|3795.1|3801.1|3799.1|3797.9|3794.9|213
1754532900000|2025-08-07 02:15:00|3798.2|3795.2|3797|3794|3798.2|3795.2|3795.6|3792.6|87
1754533200000|2025-08-07 02:20:00|3797.1|3794.1|3794.6|3791.6|3797.6|3794.6|3792.8|3789.8|99
1754533500000|2025-08-07 02:25:00|3794.4|3791.4|3791.1|3788.1|3794.6|3791.6|3790.6|3787.6|113
1754533800000|2025-08-07 02:30:00|3791.4|3788.4|3793.9|3791.9|3794.3|3791.9|3790|3787.5|156
1754534100000|2025-08-07 02:35:00|3794.6|3791.6|3800.3|3798.3|3801.1|3798.5|3794.3|3791.6|148
1754534400000|2025-08-07 02:40:00|3800.1|3798.1|3800.1|3798.1|3801.2|3799.2|3799.5|3797.5|97
1754534700000|2025-08-07 02:45:00|3800.2|3798.2|3800|3798|3802.2|3800.2|3798|3795.2|122
1754535000000|2025-08-07 02:50:00|3800.1|3797.1|3802.2|3799.2|3803.5|3800.5|3798|3795.2|82
1754535300000|2025-08-07 02:55:00|3803|3800|3801.5|3798.5|3804.5|3802.2|3800.7|3797.7|92
1754535600000|2025-08-07 03:00:00|3801.2|3798.2|3799|3796|3801.8|3798.8|3799|3796|66
1754535900000|2025-08-07 03:05:00|3799.2|3796.2|3798.6|3795.6|3799.5|3796.5|3797.7|3794.7|80
1754536200000|2025-08-07 03:10:00|3798.8|3795.8|3799.4|3796.4|3800.5|3797.5|3798.6|3795.6|117
1754536500000|2025-08-07 03:15:00|3799.7|3796.7|3799.3|3796.3|3799.9|3796.9|3798.5|3795.5|113
1754536800000|2025-08-07 03:20:00|3799.2|3796.2|3800.1|3797.1|3800.5|3797.5|3798.8|3795.8|119
1754537100000|2025-08-07 03:25:00|3799.9|3796.9|3800.8|3797.8|3801|3798|3798.8|3795.8|99
1754537400000|2025-08-07 03:30:00|3800|3797|3800|3797|3800.5|3797.5|3798.1|3795.1|127
1754537700000|2025-08-07 03:35:00|3800.7|3797.7|3802.8|3799.8|3804.1|3801.1|3800.4|3796.2|74
1754538000000|2025-08-07 03:40:00|3802.9|3799.9|3802.5|3799.5|3803.5|3800.5|3801.2|3798.2|190
1754538300000|2025-08-07 03:45:00|3802.6|3799.6|3804.5|3801.5|3804.8|3801.8|3802.5|3799.5|113
1754538600000|2025-08-07 03:50:00|3804.4|3801.4|3804.2|3801.2|3804.8|3801.8|3803.6|3800.6|73
1754538900000|2025-08-07 03:55:00|3804.3|3801.3|3804.9|3801.9|3804.9|3801.9|3803.7|3800.7|55
1754539200000|2025-08-07 04:00:00|3805.5|3802.5|3805.8|3802.8|3806.3|3803.3|3804.5|3801.5|100
1754539500000|2025-08-07 04:05:00|3805.6|3802.6|3804.7|3801.7|3806|3803|3804.1|3801.1|64
1754539800000|2025-08-07 04:10:00|3804.9|3801.9|3805.7|3802.7|3806.5|3803.1|3804.6|3800.7|55
1754540100000|2025-08-07 04:15:00|3805.6|3802.6|3805.4|3802.4|3805.9|3802.9|3804.6|3801.6|37
1754540400000|2025-08-07 04:20:00|3805.1|3802.1|3804.9|3801.9|3805.3|3802.3|3803.7|3800.1|74
1754540700000|2025-08-07 04:25:00|3804.7|3801.7|3805.2|3802.2|3806.7|3803.7|3804.5|3801.5|104
1754541000000|2025-08-07 04:30:00|3805.3|3802.3|3806.1|3803.1|3806.6|3803.6|3805.2|3802.2|56
1754541300000|2025-08-07 04:35:00|3805.3|3802.3|3806.6|3803.6|3806.7|3803.7|3805.3|3802.3|81
1754541600000|2025-08-07 04:40:00|3806.7|3803.7|3807.4|3804.4|3807.6|3804.6|3806.7|3803.7|79
1754541900000|2025-08-07 04:45:00|3807.7|3804.7|3806.4|3803.4|3807.8|3804.8|3806.3|3803.3|65
1754542200000|2025-08-07 04:50:00|3806.3|3803.3|3807.2|3804.2|3808.1|3805.1|3805.4|3802.4|88
1754542500000|2025-08-07 04:55:00|3807.1|3804.1|3807|3804|3808|3805|3806.2|3803.2|88
1754542800000|2025-08-07 05:00:00|3806.9|3803.9|3808.6|3805.6|3808.8|3805.8|3806.8|3803.8|71
1754543100000|2025-08-07 05:05:00|3808.8|3805.8|3807.6|3804.6|3809.3|3806.3|3807.5|3804.5|77
1754543400000|2025-08-07 05:10:00|3807.7|3804.7|3806.6|3803.6|3808.2|3805.2|3806.3|3803.3|58
1754543700000|2025-08-07 05:15:00|3806.9|3803.9|3806.5|3803.5|3807.1|3804.1|3805.5|3802.5|94
1754544000000|2025-08-07 05:20:00|3806.7|3803.7|3805.5|3802.5|3807.2|3804.2|3805.1|3802.1|73
1754544300000|2025-08-07 05:25:00|3805.4|3802.4|3806.7|3803.7|3807|3804|3805.1|3802.1|92
1754544600000|2025-08-07 05:30:00|3806.9|3803.9|3804.1|3801.1|3809.9|3806.9|3804.1|3801.1|272
1754544900000|2025-08-07 05:35:00|3804|3801|3803.1|3800.1|3804.6|3801.6|3801.9|3798.9|137
1754545200000|2025-08-07 05:40:00|3803|3800|3801.8|3798.8|3803.5|3800.5|3801.1|3798.1|146
1754545500000|2025-08-07 05:45:00|3801.7|3798.7|3801.8|3798.8|3802.9|3799.9|3800.2|3797.2|152
1754545800000|2025-08-07 05:50:00|3801.7|3798.7|3802.9|3799.9|3803.5|3800.5|3801.4|3798.4|255
1754546100000|2025-08-07 05:55:00|3802.7|3799.7|3804.1|3801.1|3804.1|3801.1|3801.8|3798.8|199
1754546400000|2025-08-07 06:00:00|3803.9|3800.9|3804.3|3801.3|3805.4|3802.4|3803.2|3798.3|337
1754546700000|2025-08-07 06:05:00|3804|3801|3804.3|3801.3|3804.9|3801.9|3802.4|3799.4|227
1754547000000|2025-08-07 06:10:00|3804.4|3801.4|3806.3|3803.3|3806.9|3803.9|3804.4|3801.4|198
1754547300000|2025-08-07 06:15:00|3806.4|3803.4|3808.8|3805.8|3808.9|3805.9|3805.9|3802.9|189
1754547600000|2025-08-07 06:20:00|3809|3806|3810.7|3807.7|3810.9|3807.9|3808.3|3805.3|203
1754547900000|2025-08-07 06:25:00|3810.8|3807.8|3808.9|3805.9|3811.5|3808.5|3808.6|3805.6|144
1754548200000|2025-08-07 06:30:00|3809.1|3806.1|3809.2|3806.2|3810|3807|3807.7|3804.7|213
1754548500000|2025-08-07 06:35:00|3809.3|3806.3|3808.2|3805.2|3809.4|3806.4|3808.2|3805.2|104
1754548800000|2025-08-07 06:40:00|3808.3|3805.3|3810.5|3807.5|3811.5|3808.5|3808.3|3805.3|197
1754549100000|2025-08-07 06:45:00|3810.6|3807.6|3811.2|3808.2|3811.4|3808.4|3809.3|3806.3|151
1754549400000|2025-08-07 06:50:00|3811.1|3808.1|3812|3809|3814|3811|3810.5|3807.5|237
1754549700000|2025-08-07 06:55:00|3812.1|3809.1|3814.1|3811.1|3814.1|3811.2|3810.9|3807.9|231
1754550000000|2025-08-07 07:00:00|3813.8|3810.8|3811.8|3808.8|3816.4|3813.4|3811.6|3808.6|243
1754550300000|2025-08-07 07:05:00|3812.1|3809.1|3815.8|3812.8|3815.8|3812.8|3810.3|3807.3|138
1754550600000|2025-08-07 07:10:00|3815.9|3812.9|3818.8|3815.8|3819|3816|3815.4|3812.4|142
1754550900000|2025-08-07 07:15:00|3819.6|3816.6|3819.3|3816.3|3821.5|3818.5|3819|3816|227
1754551200000|2025-08-07 07:20:00|3819.2|3816.2|3816.9|3813.9|3820.2|3817.2|3816.1|3813.1|165
1754551500000|2025-08-07 07:25:00|3817.1|3814.1|3820.3|3817.3|3821.5|3818.5|3817|3814|248
1754551800000|2025-08-07 07:30:00|3820.4|3817.4|3824.8|3821.8|3826.2|3823.2|3819.9|3816.9|367
1754552100000|2025-08-07 07:35:00|3825.4|3822.4|3830|3827|3830.6|3827.6|3825.4|3822.4|137
1754552400000|2025-08-07 07:40:00|3830.1|3827.1|3828.5|3825.5|3830.5|3827.5|3828.1|3825.1|179
1754552700000|2025-08-07 07:45:00|3828.3|3825.3|3832.5|3829.5|3832.7|3829.7|3827.5|3824.5|279
1754553000000|2025-08-07 07:50:00|3832.6|3829.6|3827.8|3824.8|3832.8|3829.8|3825.9|3823.4|543
1754553300000|2025-08-07 07:55:00|3827.5|3824.5|3828.4|3825.4|3829.1|3826.1|3826.7|3823.7|238
1754553600000|2025-08-07 08:00:00|3828.7|3825.7|3824.6|3821.6|3830|3827|3822.4|3819.5|519
1754553900000|2025-08-07 08:05:00|3824.4|3821.4|3807.5|3804.5|3824.8|3821.8|3790.8|3787.8|824
1754554200000|2025-08-07 08:10:00|3807.4|3804.4|3812.1|3809.1|3814|3811|3807.3|3804.3|457
1754554500000|2025-08-07 08:15:00|3812.2|3809.2|3817.3|3814.3|3818|3815|3809.7|3807|753
1754554800000|2025-08-07 08:20:00|3817|3814|3802.9|3799.9|3817.6|3814.6|3801.9|3798.9|507
1754555100000|2025-08-07 08:25:00|3802.7|3799.7|3809.1|3807.1|3810.8|3807.8|3802.7|3799.7|565
1754555400000|2025-08-07 08:30:00|3808.5|3806.5|3812.6|3809.6|3812.7|3809.7|3807.9|3805.3|494
1754555700000|2025-08-07 08:35:00|3812.8|3809.8|3813.6|3810.6|3816.7|3813.7|3811.9|3808.9|386
1754556000000|2025-08-07 08:40:00|3813.4|3810.4|3817.2|3814.2|3817.8|3814.8|3811.8|3808.8|278
1754556300000|2025-08-07 08:45:00|3817.3|3814.3|3823.8|3820.8|3824.3|3821.3|3816.6|3813.6|306
1754556600000|2025-08-07 08:50:00|3823.5|3820.5|3823.4|3820.4|3824.7|3821.7|3821.5|3819.1|275
1754556900000|2025-08-07 08:55:00|3823.7|3820.7|3824.9|3821.9|3825.3|3822.3|3822.8|3819.8|286
1754557200000|2025-08-07 09:00:00|3825.3|3822.3|3821.7|3818.7|3825.8|3822.9|3819.9|3817.3|429
1754557500000|2025-08-07 09:05:00|3821.6|3818.6|3826.9|3823.9|3827|3824.7|3821|3818.2|349
1754557800000|2025-08-07 09:10:00|3826.3|3823.3|3825.9|3822.9|3829.2|3826.2|3825.3|3822.6|179
1754558100000|2025-08-07 09:15:00|3826.5|3823.5|3826.4|3823.4|3826.9|3824|3825|3822|185
1754558400000|2025-08-07 09:20:00|3826.3|3823.3|3833.8|3831.8|3836.7|3833.7|3826.1|3823.1|337
1754558700000|2025-08-07 09:25:00|3833.9|3831.9|3827.2|3824.2|3834.8|3832|3825.8|3822.8|313
1754559000000|2025-08-07 09:30:00|3827.3|3824.3|3818.8|3815.8|3828.4|3825.4|3817|3814|402
1754559300000|2025-08-07 09:35:00|3818.6|3815.6|3818|3815|3819|3816|3815.2|3812.2|300
1754559600000|2025-08-07 09:40:00|3818.1|3815.1|3818|3815|3820.8|3817.8|3817.6|3814.6|251
1754559900000|2025-08-07 09:45:00|3817.9|3814.9|3824.3|3821.3|3826.7|3823.7|3817.7|3814.7|240
1754560200000|2025-08-07 09:50:00|3824.4|3821.4|3824.7|3821.7|3825.4|3822.4|3822.1|3819.1|153
1754560500000|2025-08-07 09:55:00|3824.5|3821.5|3825.1|3822.1|3826.5|3823.7|3823.6|3821|244
1754560800000|2025-08-07 10:00:00|3824.8|3821.8|3832.4|3829.4|3832.8|3829.8|3824.6|3821.6|305
1754561100000|2025-08-07 10:05:00|3832.7|3829.7|3831.4|3828.4|3834.2|3831.2|3830.7|3827.7|131
1754561400000|2025-08-07 10:10:00|3831.3|3828.3|3829.1|3826.1|3831.4|3828.4|3826.3|3823.3|203
1754561700000|2025-08-07 10:15:00|3829.2|3826.2|3826.8|3824.8|3829.9|3826.9|3825.3|3823.3|242
1754562000000|2025-08-07 10:20:00|3826.7|3824.7|3829.2|3827.2|3830|3827.4|3826.6|3824.5|255
1754562300000|2025-08-07 10:25:00|3829.3|3827.3|3825.9|3823.9|3829.3|3827.3|3824.9|3822.9|290
1754562600000|2025-08-07 10:30:00|3826|3824|3831.7|3828.7|3832.6|3829.6|3825.9|3823.9|184
1754562900000|2025-08-07 10:35:00|3831.4|3828.4|3837.4|3834.4|3839.6|3836.6|3830.4|3827.4|209
1754563200000|2025-08-07 10:40:00|3837.8|3834.8|3843.9|3840.9|3844.3|3841.3|3837.7|3834.7|234
1754563500000|2025-08-07 10:45:00|3844|3841|3844.7|3841.7|3847.2|3844.2|3839.6|3836.6|447
1754563800000|2025-08-07 10:50:00|3844.4|3841.4|3844.4|3841.4|3844.9|3841.9|3836.9|3833.9|400
1754564100000|2025-08-07 10:55:00|3844.5|3841.5|3841.4|3838.4|3846.6|3843.6|3840.9|3837.9|372
1754564400000|2025-08-07 11:00:00|3841.8|3838.8|3839.2|3836.2|3844.8|3841.8|3834.4|3831.5|593
1754564700000|2025-08-07 11:05:00|3839.3|3836.3|3842.6|3839.6|3842.7|3839.7|3837.9|3834.9|321
1754565000000|2025-08-07 11:10:00|3844.3|3841.3|3847.1|3844.1|3847.1|3844.1|3843.9|3839|346
1754565300000|2025-08-07 11:15:00|3847.2|3844.2|3846.4|3843.4|3849.5|3846.5|3843.9|3840.9|402
1754565600000|2025-08-07 11:20:00|3845.9|3842.9|3838.6|3835.6|3845.9|3842.9|3837.9|3834.9|336
1754565900000|2025-08-07 11:25:00|3838.2|3835.2|3840.3|3837.3|3841.8|3838.8|3837.3|3834.3|229
1754566200000|2025-08-07 11:30:00|3840.5|3837.5|3841.8|3838.8|3844.5|3841.5|3840.5|3837.5|220
1754566500000|2025-08-07 11:35:00|3841.6|3838.6|3835.9|3832.9|3842.8|3839.8|3834.4|3831.4|342
1754566800000|2025-08-07 11:40:00|3836.5|3833.5|3836.9|3833.9|3837.6|3834.6|3832|3829|366
1754567100000|2025-08-07 11:45:00|3836.8|3833.8|3830.9|3827.9|3837.3|3834.3|3828.3|3825.3|380
1754567400000|2025-08-07 11:50:00|3830.8|3827.8|3832|3829|3835.2|3832.6|3830.7|3827.7|432
1754567700000|2025-08-07 11:55:00|3831.9|3828.9|3833.1|3831.1|3836.1|3833.7|3831.6|3828.6|496
1754568000000|2025-08-07 12:00:00|3833.8|3831.8|3840|3837|3841.5|3838.5|3833.8|3831.1|568
1754568300000|2025-08-07 12:05:00|3839.9|3836.9|3826.9|3824.9|3839.9|3836.9|3826.9|3824.9|485
1754568600000|2025-08-07 12:10:00|3827.9|3824.2|3829.1|3826.1|3830.7|3827.7|3826.2|3823.6|529
1754568900000|2025-08-07 12:15:00|3828.9|3825.9|3830.1|3827.1|3832.8|3829.8|3828.8|3825.8|393
1754569200000|2025-08-07 12:20:00|3829.5|3826.5|3832.7|3829.7|3833.7|3831.4|3823.5|3820.5|852
1754569500000|2025-08-07 12:25:00|3831.9|3828.9|3836|3833|3837.6|3834.6|3831.6|3828.6|268
1754569800000|2025-08-07 12:30:00|3837.7|3832.2|3846.8|3843.8|3849.6|3844.4|3837|3829.5|243
1754570100000|2025-08-07 12:35:00|3846.9|3843.9|3836.8|3833.8|3848.1|3845.1|3835.9|3832.9|553
1754570400000|2025-08-07 12:40:00|3836.9|3833.9|3830.5|3827.5|3838.9|3835.9|3830.5|3827.5|361
1754570700000|2025-08-07 12:45:00|3830.1|3827.1|3826|3823|3831.6|3828.6|3824.7|3821.7|598
1754571000000|2025-08-07 12:50:00|3825.9|3822.9|3830|3827|3831.9|3829.1|3824.7|3821.7|660
1754571300000|2025-08-07 12:55:00|3830.5|3827.5|3828.1|3825.1|3830.9|3827.9|3826.7|3823.7|532
1754571600000|2025-08-07 13:00:00|3827.9|3824.9|3835.7|3832.7|3835.9|3832.9|3823.6|3820.6|780
1754571900000|2025-08-07 13:05:00|3836.5|3833.5|3835|3832|3837.9|3834.9|3832.7|3829.7|736
1754572200000|2025-08-07 13:10:00|3835.9|3832.9|3840.2|3837.2|3841.1|3838.1|3835.1|3832.1|638
1754572500000|2025-08-07 13:15:00|3840.1|3837.1|3841|3838|3842.7|3839.7|3838.8|3835.9|829
1754572800000|2025-08-07 13:20:00|3840.9|3837.9|3839.5|3836.5|3845.2|3842.2|3838.7|3835.9|601
1754573100000|2025-08-07 13:25:00|3840.1|3837.1|3840.1|3837.1|3843.2|3840.2|3838.5|3835.5|445
1754573400000|2025-08-07 13:30:00|3839.6|3836.6|3845.5|3842.5|3846.7|3844.5|3836.7|3833.7|1178
1754573700000|2025-08-07 13:35:00|3844.4|3841.4|3844.1|3841.1|3850|3847.5|3841.9|3839.5|1119
1754574000000|2025-08-07 13:40:00|3844.4|3841.4|3848.6|3845.6|3852.6|3850.6|3844.2|3841.2|1175
1754574300000|2025-08-07 13:45:00|3848.5|3845.5|3843.1|3840.1|3851.9|3849.1|3842.5|3839.5|1121
1754574600000|2025-08-07 13:50:00|3843.2|3840.2|3847.6|3844.6|3851.7|3849.6|3842|3839|701
1754574900000|2025-08-07 13:55:00|3847.7|3844.7|3838.6|3835.6|3847.7|3844.7|3837.6|3834.6|740
1754575200000|2025-08-07 14:00:00|3838.4|3835.4|3835.2|3832.2|3838.4|3835.4|3831.1|3827.2|793
1754575500000|2025-08-07 14:05:00|3835.1|3832.1|3823.6|3820.6|3840.9|3837.9|3820.4|3817.4|1077
1754575800000|2025-08-07 14:10:00|3823.4|3820.4|3839|3836|3839|3836|3820.1|3816.8|1400
1754576100000|2025-08-07 14:15:00|3838.4|3835.4|3831|3828|3838.6|3835.6|3825.5|3822.5|1101
1754576400000|2025-08-07 14:20:00|3831.3|3828.3|3821.4|3818.4|3833.5|3831|3820.6|3817.6|931
1754576700000|2025-08-07 14:25:00|3821.2|3818.2|3829|3826|3830.9|3827.9|3819.8|3816.8|782
1754577000000|2025-08-07 14:30:00|3828.3|3825.3|3830.2|3827.2|3831.5|3829|3824.4|3822.4|612
1754577300000|2025-08-07 14:35:00|3830|3827|3830.3|3827.3|3831.5|3828.5|3824.5|3821.5|578
1754577600000|2025-08-07 14:40:00|3830.7|3827.7|3829.8|3826.8|3833.2|3830.2|3827.8|3824.8|561
1754577900000|2025-08-07 14:45:00|3829.3|3827.3|3830|3827|3832.8|3829.8|3826|3823.4|486
1754578200000|2025-08-07 14:50:00|3828.9|3825.9|3825.9|3822.9|3830.1|3827.1|3824|3821.5|425
1754578500000|2025-08-07 14:55:00|3825.7|3822.7|3821.5|3818.5|3826.9|3824.1|3818.4|3816.4|704
1754578800000|2025-08-07 15:00:00|3821.4|3818.4|3826.3|3823.3|3828.3|3825.4|3820.6|3818.3|595
1754579100000|2025-08-07 15:05:00|3826.1|3823.1|3824.8|3822.8|3829.6|3827.3|3824.1|3821.4|553
1754579400000|2025-08-07 15:10:00|3824.7|3822.7|3824.7|3821.7|3828.6|3826.2|3824.1|3821.4|396
1754579700000|2025-08-07 15:15:00|3824.8|3821.8|3822.2|3820.2|3827.2|3824.2|3821.5|3819.1|392
1754580000000|2025-08-07 15:20:00|3822.5|3820.5|3822.5|3820.5|3825.1|3822.7|3821.5|3819.3|306
1754580300000|2025-08-07 15:25:00|3822.4|3820.4|3820.1|3818.1|3822.5|3820.5|3817.5|3815.5|337
1754580600000|2025-08-07 15:30:00|3820.2|3818.2|3819.4|3817.4|3822.7|3820.7|3818.8|3816.3|286
1754580900000|2025-08-07 15:35:00|3819.5|3817.5|3822.5|3819.5|3822.9|3820.8|3818.1|3815.4|220
1754581200000|2025-08-07 15:40:00|3822.4|3819.4|3821.2|3819.2|3824|3821.6|3821.1|3818.7|251
1754581500000|2025-08-07 15:45:00|3821.5|3818.5|3820.1|3817.1|3822.1|3819.1|3819.1|3816.3|159
1754581800000|2025-08-07 15:50:00|3820.2|3817.2|3820.2|3818.2|3821.3|3818.5|3817.9|3815.9|182
1754582100000|2025-08-07 15:55:00|3820.3|3818.3|3823.1|3821.1|3825.2|3823.1|3819.8|3817.6|197
1754582400000|2025-08-07 16:00:00|3822.9|3820.9|3829.4|3826.4|3829.4|3826.4|3822.9|3820.9|252
1754582700000|2025-08-07 16:05:00|3829|3826|3829.3|3826.3|3832.2|3829.2|3828|3825.7|316
1754583000000|2025-08-07 16:10:00|3829.2|3826.2|3822.8|3820.8|3829.3|3826.3|3822.7|3820.7|333
1754583300000|2025-08-07 16:15:00|3822.7|3820.7|3822.9|3820.9|3824.4|3821.9|3822.1|3819.8|236
1754583600000|2025-08-07 16:20:00|3823|3821|3821.2|3818.2|3823.4|3821.1|3820|3818|146
1754583900000|2025-08-07 16:25:00|3821|3818|3816.7|3814.7|3823.2|3820.2|3816.4|3814.4|259
1754584200000|2025-08-07 16:30:00|3816.6|3814.6|3818|3816|3819.7|3817.7|3813.7|3811.7|215
1754584500000|2025-08-07 16:35:00|3817.9|3815.9|3816.8|3814.8|3819.5|3817.5|3816.6|3814.6|134
1754584800000|2025-08-07 16:40:00|3816.3|3814.3|3814.2|3812.2|3817.2|3815.1|3813.7|3811.7|246
1754585100000|2025-08-07 16:45:00|3814.3|3812.3|3817|3815|3817|3815|3814.3|3812.3|291
1754585400000|2025-08-07 16:50:00|3816.9|3814.9|3816.7|3814.7|3817.1|3815.1|3814.7|3812.7|227
1754585700000|2025-08-07 16:55:00|3816.6|3814.6|3817|3815|3817.6|3815.6|3816|3814|221
1754586000000|2025-08-07 17:00:00|3816.9|3814.9|3812.8|3810.8|3818|3816|3812.5|3810.5|336
1754586300000|2025-08-07 17:05:00|3813|3811|3816.3|3814.3|3816.5|3814.5|3813|3811|287
1754586600000|2025-08-07 17:10:00|3816.4|3814.4|3816|3814|3818.3|3816.3|3815.7|3813.7|301
1754586900000|2025-08-07 17:15:00|3816.5|3814.5|3817|3815|3817|3815|3814.6|3812.6|201
1754587200000|2025-08-07 17:20:00|3816.5|3814.5|3818.9|3816.9|3820.6|3818.6|3816.4|3814.4|311
1754587500000|2025-08-07 17:25:00|3818.3|3816.3|3815|3813|3818.5|3816.5|3814.9|3812.9|275
1754587800000|2025-08-07 17:30:00|3814.9|3812.9|3813.4|3811.4|3816|3814|3812.8|3810.8|234
1754588100000|2025-08-07 17:35:00|3813.3|3811.3|3816.6|3814.6|3817.1|3814.7|3813.3|3811.3|227
1754588400000|2025-08-07 17:40:00|3816.7|3814.7|3819|3817|3820.1|3818.1|3815.8|3813.8|327
1754588700000|2025-08-07 17:45:00|3818.8|3816.8|3817|3815|3819.1|3817.1|3817|3815|200
1754589000000|2025-08-07 17:50:00|3817.2|3815.2|3817.3|3815.3|3817.4|3815.4|3816.6|3814.6|144
1754589300000|2025-08-07 17:55:00|3817.2|3815.2|3815|3813|3817.3|3815.3|3814.8|3812.8|191
1754589600000|2025-08-07 18:00:00|3814.8|3812.8|3814.7|3812.7|3815.8|3813.8|3814.4|3812.4|196
1754589900000|2025-08-07 18:05:00|3814.8|3812.8|3816.5|3814.5|3816.9|3814.9|3814.3|3812.3|272
1754590200000|2025-08-07 18:10:00|3816|3814|3813.4|3811.4|3816.3|3814.3|3813.4|3811.4|280
1754590500000|2025-08-07 18:15:00|3813.2|3811.2|3811.2|3809.2|3814.1|3812.1|3810.8|3808.8|262
1754590800000|2025-08-07 18:20:00|3811.3|3809.3|3810.5|3808.5|3811.3|3809.3|3809.4|3807.4|237
1754591100000|2025-08-07 18:25:00|3810.6|3808.6|3808.9|3806.9|3810.6|3808.6|3808.4|3806.4|278
1754591400000|2025-08-07 18:30:00|3808.7|3806.7|3808.8|3806.8|3811.2|3809.2|3808.7|3806.7|145
1754591700000|2025-08-07 18:35:00|3808.9|3806.9|3809.8|3807.8|3810.6|3808.4|3808.4|3806.4|242
1754592000000|2025-08-07 18:40:00|3810|3808|3805.2|3803.2|3810.3|3808.3|3805.1|3803.1|140
1754592300000|2025-08-07 18:45:00|3803.3|3801.3|3806.6|3804.6|3807.8|3805.6|3801.4|3799.4|288
1754592600000|2025-08-07 18:50:00|3806.4|3804.4|3807.1|3805.1|3808.3|3806.3|3804.8|3802.8|120
1754592900000|2025-08-07 18:55:00|3807.3|3805.3|3807.6|3805.6|3808.3|3806.3|3806.1|3804.1|176
1754593200000|2025-08-07 19:00:00|3807.3|3805.3|3807.5|3805.5|3808.6|3806.6|3806.8|3804.8|118
1754593500000|2025-08-07 19:05:00|3807.6|3805.6|3807.4|3805.4|3808|3806|3806.5|3804.3|135
1754593800000|2025-08-07 19:10:00|3807.3|3805.3|3808.3|3806.3|3809|3807|3806|3804|166
1754594100000|2025-08-07 19:15:00|3808.4|3806.4|3812.1|3810.1|3812.3|3810.3|3808.3|3806.3|151
1754594400000|2025-08-07 19:20:00|3813|3811|3813|3811|3813.7|3811.7|3812.4|3810.4|231
1754594700000|2025-08-07 19:25:00|3812.9|3810.9|3812.9|3810.9|3813.1|3811.1|3810.3|3808.3|187
1754595000000|2025-08-07 19:30:00|3813|3811|3819.2|3817.2|3821.7|3819.4|3813|3811|578
1754595300000|2025-08-07 19:35:00|3820.2|3818.2|3821.5|3819.5|3823.7|3821.1|3817.9|3815.9|402
1754595600000|2025-08-07 19:40:00|3820.4|3818.4|3826.1|3824.1|3826.4|3824.4|3820.2|3818.2|405
1754595900000|2025-08-07 19:45:00|3825.9|3823.9|3823.5|3821.5|3826.2|3824.2|3823|3820.3|283
1754596200000|2025-08-07 19:50:00|3823.7|3820.5|3825.4|3823.4|3826.7|3824.1|3822|3819.4|411
1754596500000|2025-08-07 19:55:00|3825.5|3823.5|3828.2|3826.2|3828.3|3826.3|3824.2|3821.8|285
1754596800000|2025-08-07 20:00:00|3828.3|3826.3|3826.2|3824.2|3828.4|3826.3|3824.4|3822|183
1754597100000|2025-08-07 20:05:00|3826.4|3824.4|3828.3|3826.3|3830.7|3828.7|3825.5|3822.5|146
1754597400000|2025-08-07 20:10:00|3828.2|3826.2|3828.7|3826.7|3829|3827|3826.6|3824.6|129
1754597700000|2025-08-07 20:15:00|3828.6|3826.6|3827.9|3825.9|3829.4|3827.4|3826.6|3824.6|119
1754598000000|2025-08-07 20:20:00|3827.7|3825.7|3830.6|3827.6|3830.7|3828.1|3827.7|3825.7|152
1754598300000|2025-08-07 20:25:00|3830.4|3827.4|3829.9|3826.9|3830.7|3827.7|3828.2|3825.7|150
1754598600000|2025-08-07 20:30:00|3829.8|3826.8|3825.8|3822.8|3830.1|3827.1|3825.7|3822.7|116
1754598900000|2025-08-07 20:35:00|3826.5|3823.5|3830.3|3827.3|3830.4|3827.4|3825.6|3823.1|120
1754599200000|2025-08-07 20:40:00|3830.1|3827.1|3829.9|3826.9|3831.2|3828.2|3828.8|3825.8|188
1754599500000|2025-08-07 20:45:00|3829.6|3826.6|3830.5|3827.5|3831|3828|3829.3|3826.3|187
1754599800000|2025-08-07 20:50:00|3830.4|3827.4|3829.9|3826.9|3830.5|3827.5|3828.3|3825.3|181
1754600100000|2025-08-07 20:55:00|3830|3827|3829.3|3826.3|3831.4|3828.4|3828.2|3823.8|247
1754604000000|2025-08-07 22:00:00|3830.5|3827.5|3834.6|3826.7|3837.4|3829.3|3829.6|3821.8|289
1754604300000|2025-08-07 22:05:00|3834.1|3827.2|3833.1|3827.4|3839.9|3832.2|3828.2|3822.2|350
1754604600000|2025-08-07 22:10:00|3833.6|3828.3|3830.7|3827.7|3833.6|3828.3|3829.3|3826.3|173
1754604900000|2025-08-07 22:15:00|3832.6|3827.2|3832.6|3827.3|3833.8|3828.3|3829.7|3826.7|101
1754605200000|2025-08-07 22:20:00|3831.6|3826.6|3833.1|3827.7|3834|3830.1|3830.8|3826.6|57
1754605500000|2025-08-07 22:25:00|3833.5|3827.2|3830.8|3827.8|3834.2|3829.5|3829.5|3825.4|112
1754605800000|2025-08-07 22:30:00|3830.6|3827.6|3830.8|3827.8|3833.1|3827.9|3828.4|3825.4|97
1754606100000|2025-08-07 22:35:00|3830.6|3827.6|3833.2|3827.7|3834.2|3830.2|3829.9|3826.8|148
1754606400000|2025-08-07 22:40:00|3833.7|3826.9|3838.5|3829.7|3842.7|3833.7|3832.2|3826.8|168
1754606700000|2025-08-07 22:45:00|3837.9|3828.9|3833.1|3826.8|3838.4|3829.4|3829.9|3826.4|84
1754607000000|2025-08-07 22:50:00|3832.6|3826.9|3830.7|3827.7|3833.4|3827.8|3828|3824.6|129
1754607300000|2025-08-07 22:55:00|3832.1|3826.8|3832.6|3826.9|3833.6|3827.8|3829.9|3826.6|85
1754607600000|2025-08-07 23:00:00|3833.1|3827.8|3833.3|3827.2|3834.1|3828.6|3830.8|3826.7|68
1754607900000|2025-08-07 23:05:00|3833.5|3827.1|3833.7|3826.8|3836.5|3827.5|3832.6|3825.5|117
1754608200000|2025-08-07 23:10:00|3834|3826.7|3834.3|3825.9|3835.6|3827.3|3833.2|3825.9|107
1754608500000|2025-08-07 23:15:00|3834.6|3826|3833.2|3826.4|3835|3826.9|3833|3825.9|44
1754608800000|2025-08-07 23:20:00|3833|3826.7|3833|3827|3833.2|3827.1|3832.9|3826.3|46
1754609100000|2025-08-07 23:25:00|3833.2|3826.8|3842.5|3833.7|3842.5|3834.2|3832.9|3826.3|103
1754609400000|2025-08-07 23:30:00|3842.4|3833.9|3844.1|3836.7|3844.1|3836.7|3840.3|3831.3|146
1754609700000|2025-08-07 23:35:00|3843.6|3836.2|3841.6|3834.7|3844.7|3836.7|3841.1|3832.6|102
1754610000000|2025-08-07 23:40:00|3842.6|3834.8|3841.6|3832.6|3845.3|3836.3|3840.6|3832.5|109
1754610300000|2025-08-07 23:45:00|3841.1|3832.5|3840.9|3831.9|3843.2|3834.2|3839.7|3830.7|33
1754610600000|2025-08-07 23:50:00|3839.4|3830.4|3839.4|3830.4|3840.9|3831.9|3839.1|3830.2|32
1754610900000|2025-08-07 23:55:00|3839.7|3830.7|3838.6|3830.2|3840.7|3831.7|3838.6|3830.2|47
1754611200000|2025-08-08 00:00:00|3836.8|3827.8|3834.1|3828.3|3837.2|3829.4|3830.1|3821.5|610
1754611500000|2025-08-08 00:05:00|3834.6|3828.5|3833.6|3828.1|3835.6|3831.4|3831|3825|244
1754611800000|2025-08-08 00:10:00|3833.1|3827.8|3830.2|3827.2|3834.5|3830.6|3828.3|3824|271
1754612100000|2025-08-08 00:15:00|3830|3827|3831.1|3822.1|3832.8|3827.3|3827.6|3822.1|71
1754612400000|2025-08-08 00:20:00|3829.9|3821.6|3829.9|3821.6|3829.9|3821.6|3829.9|3821.6|1
1754612700000|2025-08-08 00:25:00|3833.9|3824.9|3829.2|3820.2|3833.9|3824.9|3827.8|3818.8|33
1754613000000|2025-08-08 00:30:00|3829.5|3820.5|3830.3|3821.3|3831.4|3822.4|3829.1|3820.1|16
1754613300000|2025-08-08 00:35:00|3830.1|3821.1|3831.9|3822.9|3833.9|3824.9|3829.7|3820.7|19
1754613600000|2025-08-08 00:40:00|3832|3823|3829.8|3820.8|3832|3823|3829.8|3820.8|6
1754614200000|2025-08-08 00:50:00|3830.9|3821.9|3830.6|3821.6|3830.9|3821.9|3830.2|3821.2|6
1754614500000|2025-08-08 00:55:00|3830.5|3821.5|3825.8|3816.8|3830.5|3821.5|3825.8|3816.8|51
1754614800000|2025-08-08 01:00:00|3828.3|3819.3|3830|3821|3831.1|3822.1|3826.2|3817.4|519
1754615100000|2025-08-08 01:05:00|3830.2|3821.2|3826.2|3820.2|3831.8|3823.5|3823.2|3820.1|397
1754615400000|2025-08-08 01:10:00|3826.6|3821.2|3826.4|3820.2|3828.2|3821.2|3823|3820|406
1754615700000|2025-08-08 01:15:00|3826.2|3821.1|3826|3820.2|3827.2|3821.2|3822.8|3819.8|342
1754616000000|2025-08-08 01:20:00|3825.7|3821|3816.7|3807.7|3826.2|3821|3816.7|3807.7|210
1754616600000|2025-08-08 01:30:00|3821.9|3812.9|3816.6|3807.6|3822.4|3813.4|3815.9|3806.9|164
1754616900000|2025-08-08 01:35:00|3809.5|3800.5|3806|3797.6|3810.1|3801.1|3805.7|3796.7|184
1754617200000|2025-08-08 01:40:00|3805.8|3797.1|3808|3799|3808.6|3799.7|3804.6|3795.6|302
1754617500000|2025-08-08 01:45:00|3808.3|3799.3|3809.1|3800.1|3809.2|3800.2|3807.8|3798.8|85
1754617800000|2025-08-08 01:50:00|3811.5|3802.5|3810.1|3801.1|3811.5|3802.5|3809.1|3800.1|23
1754618100000|2025-08-08 01:55:00|3810.3|3801.3|3812.8|3807.1|3817|3808.8|3810.3|3801.3|628
1754618400000|2025-08-08 02:00:00|3813.1|3806.8|3814.4|3806.3|3814.7|3808.7|3811.2|3803.4|484
1754618700000|2025-08-08 02:05:00|3814.3|3806.4|3815.7|3807.4|3816.9|3810.3|3814.2|3806.1|447
1754619000000|2025-08-08 02:10:00|3815.9|3807.6|3815.4|3807.9|3817.6|3809.5|3813.7|3806.2|344
1754619300000|2025-08-08 02:15:00|3815.6|3808.1|3814.5|3806.1|3816.4|3808.8|3813.5|3805.9|265
1754619600000|2025-08-08 02:20:00|3814.4|3806.2|3814.2|3805.2|3814.6|3806.2|3812.8|3803.9|204
1754619900000|2025-08-08 02:25:00|3814.1|3805.1|3811.8|3802.8|3815.2|3806.2|3811.5|3802.5|208
1754620200000|2025-08-08 02:30:00|3811.6|3802.6|3814.5|3806.2|3814.8|3806.7|3810.3|3801.3|282
1754620500000|2025-08-08 02:35:00|3814.6|3805.9|3816.2|3810.4|3817.6|3811.6|3813.9|3805.1|365
1754620800000|2025-08-08 02:40:00|3816.3|3810.3|3814.9|3811.9|3817.9|3812.2|3812.2|3806.1|369
1754621100000|2025-08-08 02:45:00|3815.1|3812.1|3819.5|3814|3820.1|3815.5|3814.1|3810|255
1754621400000|2025-08-08 02:50:00|3819.4|3814.1|3819.1|3813.9|3820.3|3816.1|3817.7|3812.9|232
1754621700000|2025-08-08 02:55:00|3818.2|3815.2|3815|3808.1|3819.8|3815.8|3813.5|3808|256
1754622000000|2025-08-08 03:00:00|3815.1|3807.6|3814.4|3806.3|3815.8|3808|3813.6|3804.8|315
1754622300000|2025-08-08 03:05:00|3814.3|3805.9|3812.7|3803.7|3814.3|3806.3|3810.2|3802|486
1754622600000|2025-08-08 03:10:00|3812.2|3803.2|3815.3|3806.3|3815.7|3806.7|3812.1|3803.2|245
1754622900000|2025-08-08 03:15:00|3815.1|3806.1|3817.5|3809.7|3818|3810.4|3814.5|3805.5|313
1754623200000|2025-08-08 03:20:00|3817.4|3809.8|3818.5|3810.9|3819.4|3811.7|3816.5|3808.3|547
1754623500000|2025-08-08 03:25:00|3818.1|3810.6|3819|3810.9|3819.5|3811.8|3816.7|3808.5|361
1754623800000|2025-08-08 03:30:00|3818.9|3810.6|3823.1|3814.1|3823.2|3814.2|3818.8|3810.2|514
1754624100000|2025-08-08 03:35:00|3823.3|3814.3|3819.5|3816.5|3824.1|3816.7|3818.7|3814.1|103
1754624400000|2025-08-08 03:40:00|3819.3|3816.3|3819.3|3816.3|3819.8|3816.8|3819.1|3816.1|45
1754624700000|2025-08-08 03:45:00|3819.2|3816.2|3819.3|3816.3|3819.3|3816.3|3818.7|3815.7|37
1754625000000|2025-08-08 03:50:00|3819.1|3816.1|3819.2|3816.2|3819.7|3816.7|3819|3816|19
1754625300000|2025-08-08 03:55:00|3822.7|3813.7|3819|3816|3822.7|3816.4|3819|3813.5|15
1754625600000|2025-08-08 04:00:00|3818.9|3815.9|3819.1|3816.1|3821.6|3816.1|3818.6|3812.4|25
1754625900000|2025-08-08 04:05:00|3819.2|3816.2|3819.1|3813.1|3819.6|3816.2|3818.4|3813.1|31
1754626200000|2025-08-08 04:10:00|3819.5|3811.7|3819.8|3811.2|3823.3|3814.3|3819.2|3811|54
1754626500000|2025-08-08 04:15:00|3819.5|3810.5|3819.4|3810.4|3822|3813|3819.2|3810.4|33
1754626800000|2025-08-08 04:20:00|3819.3|3810.3|3819.3|3810.3|3820.1|3811.1|3819|3810|30
1754627100000|2025-08-08 04:25:00|3819.6|3810.6|3820.1|3811.1|3820.3|3811.3|3819.3|3810.3|45
1754627400000|2025-08-08 04:30:00|3820.2|3811.2|3820.6|3812|3822|3813|3820.2|3811.2|55
1754627700000|2025-08-08 04:35:00|3821.1|3811.8|3820.1|3811.1|3821.8|3819.4|3819.8|3810.9|49
1754628000000|2025-08-08 04:40:00|3820|3811|3821.8|3812.8|3821.9|3812.9|3819.2|3810.2|49
1754628300000|2025-08-08 04:45:00|3821.6|3812.6|3822.6|3813.6|3822.6|3813.6|3821.3|3812.3|48
1754628600000|2025-08-08 04:50:00|3822.8|3813.8|3831.2|3824.3|3831.2|3824.3|3821.7|3812.7|16
1754629500000|2025-08-08 05:05:00|3841.4|3832.4|3841.3|3832.3|3841.4|3832.4|3841.3|3832.3|4
1754629800000|2025-08-08 05:10:00|3830.7|3821.7|3828.1|3819.1|3830.7|3821.7|3827.8|3818.8|13
1754630700000|2025-08-08 05:25:00|3829.3|3820.3|3829.3|3820.3|3829.4|3820.4|3829|3820|7
1754631000000|2025-08-08 05:30:00|3829.5|3820.5|3832.3|3823.9|3834.9|3827|3829.2|3820.2|186
1754631300000|2025-08-08 05:35:00|3832.4|3823.8|3836.4|3831.1|3838.1|3832.3|3831.4|3822.7|300
1754631600000|2025-08-08 05:40:00|3838.1|3829.4|3835.4|3830.4|3838.3|3832.5|3833.2|3828.2|246
1754631900000|2025-08-08 05:45:00|3834.2|3831.2|3833.3|3830.3|3838.1|3832.1|3832.9|3828|168
1754632200000|2025-08-08 05:50:00|3833.4|3830.4|3835.2|3832.2|3837.6|3832.5|3832.7|3829|241
1754632500000|2025-08-08 05:55:00|3835.4|3832.4|3836.6|3829.9|3837.3|3832.4|3831.7|3825.8|269
1754632800000|2025-08-08 06:00:00|3836.5|3830|3840.2|3831.2|3842.1|3834.4|3834.7|3829|347
1754633100000|2025-08-08 06:05:00|3840.4|3831.4|3824|3815|3841.5|3832.5|3819.5|3810.5|167
1754633400000|2025-08-08 06:10:00|3823.8|3814.8|3822|3813|3823.8|3814.8|3821.3|3812.3|64
1754633700000|2025-08-08 06:15:00|3821.6|3812.6|3821.6|3812.6|3821.7|3812.7|3821.4|3812.4|4
1754634000000|2025-08-08 06:20:00|3822|3813|3825.5|3817.1|3825.8|3818.2|3822|3813|231
1754634300000|2025-08-08 06:25:00|3825.4|3817.2|3829.3|3826.3|3830.4|3826.3|3825.1|3816.1|292
1754634600000|2025-08-08 06:30:00|3829.5|3826.5|3838.8|3833.3|3842.3|3834.8|3829.3|3826.2|310
1754634900000|2025-08-08 06:35:00|3839|3833.2|3842.4|3836.7|3843.6|3836.7|3837.2|3830.8|289
1754635200000|2025-08-08 06:40:00|3842.5|3836.9|3842.4|3836.5|3844.7|3839|3841.1|3833.4|284
1754635500000|2025-08-08 06:45:00|3842.3|3836.6|3841.8|3834|3845.5|3838.4|3841.7|3833.8|303
1754635800000|2025-08-08 06:50:00|3842.1|3833.7|3840.6|3833|3843.8|3834.8|3840.2|3832.2|288
1754636100000|2025-08-08 06:55:00|3840.2|3832.9|3837.9|3828.9|3840.5|3833.1|3837.9|3828.9|316
1754636400000|2025-08-08 07:00:00|3837.4|3828.4|3837.8|3832.2|3839.7|3834.2|3829.5|3825.2|587
1754636700000|2025-08-08 07:05:00|3836.3|3833.3|3844.1|3837.6|3845.7|3839.2|3836.3|3831.9|749
1754637000000|2025-08-08 07:10:00|3844|3837.5|3839.7|3836.7|3844.4|3838.5|3837.2|3832.6|593
1754637300000|2025-08-08 07:15:00|3839.5|3836.5|3842.6|3839.6|3844.1|3841.1|3839.2|3836.2|221
1754637600000|2025-08-08 07:20:00|3842.4|3839.4|3845.5|3837.1|3846.7|3840.1|3841.4|3836.7|258
1754637900000|2025-08-08 07:25:00|3845.4|3837.2|3846.3|3837.3|3847.2|3839.4|3845.1|3836.1|398
1754638200000|2025-08-08 07:30:00|3846.5|3837.5|3850.6|3841.8|3851.1|3842.3|3846.5|3837.5|331
1754638500000|2025-08-08 07:35:00|3845.9|3836.9|3831.2|3828.2|3845.9|3836.9|3830.7|3826.7|600
1754638800000|2025-08-08 07:40:00|3831.3|3828.3|3837.1|3828.5|3839|3831.5|3829|3824.3|1089
1754639100000|2025-08-08 07:45:00|3836.9|3828.6|3846.2|3837.2|3846.6|3838.9|3835.4|3828.4|1182
1754639400000|2025-08-08 07:50:00|3846.5|3837.5|3847|3844|3848.7|3844.2|3844.6|3836.9|591
1754639700000|2025-08-08 07:55:00|3847.1|3844.1|3845.8|3842.8|3849|3844.8|3842.3|3838.1|496
1754640000000|2025-08-08 08:00:00|3846|3843|3850.5|3844.2|3852.9|3845.8|3845.6|3840.4|615
1754640300000|2025-08-08 08:05:00|3850.4|3844.3|3851.1|3844|3853.4|3846.3|3848.5|3841.3|580
1754640600000|2025-08-08 08:10:00|3850.7|3843.9|3847.8|3842.5|3854.1|3846|3846.9|3842.5|595
1754640900000|2025-08-08 08:15:00|3847.5|3842.2|3849.5|3844.3|3851.5|3846|3845.9|3841.7|319
1754641200000|2025-08-08 08:20:00|3849.9|3844.6|3847|3840.4|3852.5|3846.9|3846.4|3840.4|426
1754641500000|2025-08-08 08:25:00|3846.9|3840.5|3839.2|3830.3|3846.9|3841|3839|3830.3|414
1754641800000|2025-08-08 08:30:00|3839.1|3830.4|3837|3828|3839.6|3831.2|3834.4|3826.4|363
1754642100000|2025-08-08 08:35:00|3836.4|3827.5|3838.3|3833.3|3841.6|3835.5|3834.5|3827|469
1754642400000|2025-08-08 08:40:00|3838.4|3833.2|3838.7|3835.7|3841.4|3837.3|3836.8|3833.1|309
1754642700000|2025-08-08 08:45:00|3838.9|3835.9|3839.1|3836.1|3841.5|3837.3|3834.6|3829.5|452
1754643000000|2025-08-08 08:50:00|3839.5|3836.5|3838|3832.9|3841|3837.2|3836.7|3832.9|351
1754643300000|2025-08-08 08:55:00|3838.1|3834.2|3836.6|3831.2|3839.6|3834.2|3834.4|3830.2|380
1754643600000|2025-08-08 09:00:00|3836.5|3831.3|3838|3835|3840.1|3835.9|3836|3831.3|323
1754643900000|2025-08-08 09:05:00|3838.1|3835.1|3840.5|3832.4|3843|3837.2|3837.2|3832|372
1754644200000|2025-08-08 09:10:00|3841|3832.7|3840.4|3834.1|3842.4|3835.5|3838.5|3832.5|654
1754644500000|2025-08-08 09:15:00|3840.5|3834.4|3841.4|3833.2|3842.8|3835.5|3840.1|3832.9|696
1754644800000|2025-08-08 09:20:00|3841.3|3833.1|3839.6|3836.6|3842.3|3838.8|3838.7|3832.9|268
1754645100000|2025-08-08 09:25:00|3839.7|3836.7|3842.3|3839.3|3842.8|3839.8|3839.3|3836.3|163
1754645400000|2025-08-08 09:30:00|3842.5|3839.5|3837.6|3834.6|3844.1|3839.8|3837.6|3834.6|171
1754645700000|2025-08-08 09:35:00|3837.8|3834.8|3832.4|3829.4|3838.4|3835.4|3832.1|3829.1|176
1754646000000|2025-08-08 09:40:00|3832.3|3829.3|3834.9|3831.9|3836.7|3832.7|3832.2|3828.7|215
1754646300000|2025-08-08 09:45:00|3835.2|3832.2|3837.5|3834.5|3837.7|3834.7|3834.7|3831.7|143
1754646600000|2025-08-08 09:50:00|3837.3|3834.3|3837.1|3834.1|3839.8|3836.8|3836.8|3833.8|239
1754646900000|2025-08-08 09:55:00|3837.2|3834.2|3839.4|3836.4|3839.6|3836.6|3836.8|3833.4|109
1754647200000|2025-08-08 10:00:00|3839.3|3836.3|3840.5|3837.5|3840.7|3837.7|3837.5|3833.8|191
1754647500000|2025-08-08 10:05:00|3840.4|3837.4|3836.7|3833.7|3840.7|3837.7|3836.1|3832.8|186
1754647800000|2025-08-08 10:10:00|3836.8|3833.8|3836.2|3833.2|3837.1|3834.1|3833.1|3829.4|189
1754648100000|2025-08-08 10:15:00|3836.1|3833.1|3834.7|3828.7|3836.7|3833.7|3827.8|3824|348
1754648400000|2025-08-08 10:20:00|3834.8|3828.3|3831.3|3825.9|3835.6|3828.9|3829.2|3825.8|402
1754648700000|2025-08-08 10:25:00|3831.4|3825.8|3828.8|3825.8|3832.1|3827.9|3825.9|3822.7|333
1754649000000|2025-08-08 10:30:00|3828.6|3825.6|3828.5|3825.5|3831.4|3827.3|3827.4|3823.4|314
1754649300000|2025-08-08 10:35:00|3828.7|3825.7|3831.8|3828.8|3832.5|3828.9|3827|3823.7|224
1754649600000|2025-08-08 10:40:00|3832|3829|3834.2|3828.4|3835|3831.3|3831.2|3826.8|231
1754649900000|2025-08-08 10:45:00|3834.3|3828.7|3832.9|3829.9|3836.3|3830.9|3832.9|3827.7|244
1754650200000|2025-08-08 10:50:00|3833.8|3828.7|3833.6|3830.6|3834.5|3830.6|3831.9|3827.8|148
1754650500000|2025-08-08 10:55:00|3833.4|3830.4|3831.5|3828.5|3834.3|3830.7|3830.7|3827|184
1754650800000|2025-08-08 11:00:00|3831.6|3828.6|3831.7|3828.7|3835.1|3832.1|3831.2|3825.7|224
1754651100000|2025-08-08 11:05:00|3831.9|3828.9|3832.2|3829.2|3834.2|3831.2|3831.5|3828.5|165
1754651400000|2025-08-08 11:10:00|3832.1|3829.1|3828.6|3825.6|3832.1|3829.1|3828.6|3825.6|247
1754651700000|2025-08-08 11:15:00|3828.9|3825.9|3829|3826|3832.4|3829.4|3828.1|3825.1|230
1754652000000|2025-08-08 11:20:00|3829.6|3826.6|3829.3|3826.3|3832.1|3829.1|3828.1|3824.3|252
1754652300000|2025-08-08 11:25:00|3829.4|3826.4|3830.3|3827.3|3831|3827.7|3827.3|3823.7|231
1754652600000|2025-08-08 11:30:00|3830.2|3827.2|3839.1|3832.1|3839.3|3832.1|3830|3827|333
1754652900000|2025-08-08 11:35:00|3839.6|3831.7|3837|3828.5|3840.3|3832.3|3834.9|3827.3|424
1754653200000|2025-08-08 11:40:00|3836.9|3828.6|3837.9|3830.6|3838.7|3831|3834|3826|303
1754653500000|2025-08-08 11:45:00|3838|3830.7|3839.5|3832.6|3841.1|3833.6|3836.4|3828.4|343
1754653800000|2025-08-08 11:50:00|3839.1|3832.5|3835|3832|3839.5|3833.9|3834.8|3830.8|588
1754654100000|2025-08-08 11:55:00|3834.9|3831.9|3834.2|3828.9|3836.6|3832.1|3832.8|3828.3|517
1754654400000|2025-08-08 12:00:00|3834|3827.8|3826.5|3823.5|3839|3832|3825.5|3822.5|569
1754654700000|2025-08-08 12:05:00|3826.6|3823.6|3830.2|3823.9|3831.4|3827|3826.4|3822.7|313
1754655000000|2025-08-08 12:10:00|3830.1|3823.4|3830|3827|3835.6|3831.7|3829.3|3823.4|428
1754655300000|2025-08-08 12:15:00|3829.8|3826.8|3826.5|3823.5|3831.8|3827.1|3825.6|3821|387
1754655600000|2025-08-08 12:20:00|3826.4|3823.4|3831.4|3825.7|3831.7|3827.1|3822.7|3819.4|495
1754655900000|2025-08-08 12:25:00|3831.1|3825|3841.6|3832.6|3842.1|3836.4|3829.8|3825|580
1754656200000|2025-08-08 12:30:00|3841.1|3832.1|3840|3837|3843.7|3837.8|3835.5|3828.5|751
1754656500000|2025-08-08 12:35:00|3840.1|3837.1|3834.8|3831.8|3842.7|3839.1|3833.9|3830.3|668
1754656800000|2025-08-08 12:40:00|3835.6|3830.5|3835.8|3832.8|3840|3837|3832.9|3829.8|623
1754657100000|2025-08-08 12:45:00|3835.9|3832.9|3829.3|3826.3|3836.8|3833.8|3823.6|3820.6|561
1754657400000|2025-08-08 12:50:00|3830.2|3827.2|3826|3823|3830.6|3827.6|3825.3|3821.4|516
1754657700000|2025-08-08 12:55:00|3826.2|3823.2|3826.3|3823.3|3830.2|3826.4|3824.3|3821.3|496
1754658000000|2025-08-08 13:00:00|3826.7|3823.7|3828.1|3825.1|3829.7|3826.7|3822.5|3819.1|583
1754658300000|2025-08-08 13:05:00|3827.8|3824.8|3829.1|3826.1|3831.9|3828.9|3827|3822.9|412
1754658600000|2025-08-08 13:10:00|3829.8|3826.8|3832.3|3829.3|3834.7|3831.7|3829.8|3826.3|548
1754658900000|2025-08-08 13:15:00|3832.6|3829.6|3833.4|3830.4|3838.4|3835.4|3831.4|3827.2|367
1754659200000|2025-08-08 13:20:00|3833.9|3830.9|3832.3|3829.3|3835.4|3832.4|3831.2|3828.2|358
1754659500000|2025-08-08 13:25:00|3832.5|3829.5|3830.6|3823.3|3835|3832|3827.6|3821.6|396
1754659800000|2025-08-08 13:30:00|3831.9|3824.3|3823.7|3820.7|3836.9|3833.9|3822|3819|663
1754660100000|2025-08-08 13:35:00|3823.6|3820.6|3833.3|3830.3|3835|3831.8|3821.5|3818.5|559
1754660400000|2025-08-08 13:40:00|3833.8|3830.8|3839.2|3836.2|3839.3|3836.3|3831|3828|485
1754660700000|2025-08-08 13:45:00|3839.4|3836.4|3840.4|3837.4|3841.5|3838.5|3837.4|3834.4|327
1754661000000|2025-08-08 13:50:00|3840.2|3837.2|3840.5|3837.5|3843.4|3840.4|3838.9|3835.9|337
1754661300000|2025-08-08 13:55:00|3840.2|3837.2|3842|3835.5|3842.3|3839.3|3837|3834|339
1754661600000|2025-08-08 14:00:00|3840.3|3837.3|3842.8|3839.8|3843.8|3840.8|3839.5|3836.5|400
1754661900000|2025-08-08 14:05:00|3842.6|3839.6|3834.4|3831.4|3842.6|3839.6|3829|3826|617
1754662200000|2025-08-08 14:10:00|3834.9|3831.9|3827.9|3824.9|3836.9|3833.9|3826.6|3823.6|617
1754662500000|2025-08-08 14:15:00|3827.4|3824.4|3833.5|3830.5|3834.6|3831.6|3824.9|3821.9|473
1754662800000|2025-08-08 14:20:00|3833.4|3830.4|3830.1|3827.1|3833.9|3830.9|3826.3|3822.4|379
1754663100000|2025-08-08 14:25:00|3830.4|3827.4|3825.6|3822.6|3830.7|3827.7|3825.5|3822.5|393
1754663400000|2025-08-08 14:30:00|3825.2|3822.2|3834.1|3831.1|3834.6|3831.6|3824.3|3821.3|412
1754663700000|2025-08-08 14:35:00|3834.3|3831.3|3833.7|3830.7|3836|3833|3833.4|3830.4|216
1754664000000|2025-08-08 14:40:00|3833.9|3830.9|3832.5|3829.5|3835.6|3832.6|3831.1|3828.1|273
1754664300000|2025-08-08 14:45:00|3832.7|3829.7|3831.7|3828.7|3835.4|3832.4|3831.4|3828.4|237
1754664600000|2025-08-08 14:50:00|3832|3829|3834.1|3831.1|3835|3832|3831.7|3828.7|226
1754664900000|2025-08-08 14:55:00|3834|3831|3836.9|3833.9|3837.4|3834.4|3833.6|3829.4|204
1754665200000|2025-08-08 15:00:00|3836.8|3833.8|3838.5|3835.5|3842.2|3839.2|3836.8|3833.8|329
1754665500000|2025-08-08 15:05:00|3838.3|3835.3|3836.5|3833.5|3838.4|3835.4|3835.7|3832.7|256
1754665800000|2025-08-08 15:10:00|3836.8|3833.8|3837.8|3834.8|3839.5|3836.5|3836.6|3833.6|170
1754666100000|2025-08-08 15:15:00|3837.6|3834.6|3837.8|3834.8|3838.6|3835.6|3834.2|3831.2|286
1754666400000|2025-08-08 15:20:00|3837.9|3834.9|3840|3837|3841.5|3838.5|3836.9|3833.9|190
1754666700000|2025-08-08 15:25:00|3840.2|3837.2|3839.1|3836.1|3840.5|3837.5|3837.3|3834.3|160
1754667000000|2025-08-08 15:30:00|3838.8|3835.8|3834.9|3831.9|3838.9|3835.9|3833.4|3830.4|180
1754667300000|2025-08-08 15:35:00|3834.7|3831.7|3832.9|3829.9|3835.5|3832.5|3832.2|3829.2|166
1754667600000|2025-08-08 15:40:00|3832.8|3829.8|3827.6|3824.6|3832.9|3829.9|3827|3824|218
1754667900000|2025-08-08 15:45:00|3827.5|3824.5|3831.8|3828.8|3831.8|3828.8|3826|3823|277
1754668200000|2025-08-08 15:50:00|3832|3829|3834|3831|3834|3831|3830.8|3827.8|166
1754668500000|2025-08-08 15:55:00|3833.9|3830.9|3834.2|3831.2|3835.2|3832.2|3833.7|3830.7|158
1754668800000|2025-08-08 16:00:00|3834.7|3831.7|3835|3832|3835.5|3832.5|3833.3|3830.3|99
1754669100000|2025-08-08 16:05:00|3835.5|3832.5|3833.3|3830.3|3835.5|3832.5|3833.2|3830.2|128
1754669400000|2025-08-08 16:10:00|3833.5|3830.5|3831|3828|3833.8|3830.8|3830.7|3827.4|195
1754669700000|2025-08-08 16:15:00|3830.5|3827.5|3830.7|3827.7|3831.1|3828.1|3829|3826|165
1754670000000|2025-08-08 16:20:00|3830.5|3827.5|3831|3828|3831.5|3828.5|3829.2|3826.2|167
1754670300000|2025-08-08 16:25:00|3830.9|3827.9|3831|3828|3832|3829|3830.6|3827.6|161
1754670600000|2025-08-08 16:30:00|3831.2|3828.2|3832.5|3830.5|3833.5|3830.6|3831.2|3828.2|162
1754670900000|2025-08-08 16:35:00|3832.4|3830.4|3832.5|3829.5|3834.1|3831.1|3832.4|3829.5|94
1754671200000|2025-08-08 16:40:00|3832.7|3829.7|3831.2|3828.2|3832.7|3829.7|3830.2|3827.2|130
1754671500000|2025-08-08 16:45:00|3831.1|3828.1|3832.1|3829.1|3833.2|3830.2|3830.9|3827.9|73
1754671800000|2025-08-08 16:50:00|3832.3|3829.3|3830.2|3827.2|3832.4|3829.4|3829.2|3826.2|69
1754672100000|2025-08-08 16:55:00|3830.4|3827.4|3827.5|3824.5|3830.9|3827.9|3827.4|3824.4|129
1754672400000|2025-08-08 17:00:00|3827.2|3824.2|3828.7|3825.7|3829.2|3826.2|3826.7|3823.8|251
1754672700000|2025-08-08 17:05:00|3829|3826|3832.9|3829.9|3833.4|3830.4|3828.5|3825.5|144
1754673000000|2025-08-08 17:10:00|3833.4|3830.4|3835.3|3832.3|3835.3|3832.3|3831.6|3828.6|110
1754673300000|2025-08-08 17:15:00|3834.8|3831.8|3835.5|3832.5|3836.2|3833.2|3834.8|3831.8|53
1754673600000|2025-08-08 17:20:00|3835|3832|3832.5|3829.5|3835|3832|3831.8|3828.8|176
1754673900000|2025-08-08 17:25:00|3832.6|3829.6|3832.3|3829.3|3833.2|3830.2|3830.8|3827.8|235
1754674200000|2025-08-08 17:30:00|3832.8|3829.8|3830.8|3827.8|3834.3|3831.3|3830.7|3827.7|194
1754674500000|2025-08-08 17:35:00|3830.9|3827.9|3830.8|3827.8|3832.4|3829.8|3830.5|3827.7|150
1754674800000|2025-08-08 17:40:00|3830.7|3828.7|3830.3|3827.3|3832|3829|3829.8|3826.8|79
1754675100000|2025-08-08 17:45:00|3830.6|3827.6|3829.7|3826.7|3831.7|3828.7|3828.8|3825.8|69
1754675400000|2025-08-08 17:50:00|3829.3|3826.3|3829.6|3826.6|3830.7|3827.7|3829.2|3826.2|87
1754675700000|2025-08-08 17:55:00|3829.4|3826.4|3815.7|3812.7|3831.1|3828.1|3814.5|3810.4|229
1754676000000|2025-08-08 18:00:00|3817.2|3812.1|3819.9|3810.9|3822|3816.2|3803.1|3796.1|1632
1754676300000|2025-08-08 18:05:00|3819.4|3810.4|3829.9|3820.9|3832.1|3824.2|3815.6|3806.6|1014
1754676600000|2025-08-08 18:10:00|3830.1|3821.1|3835.8|3829|3841.2|3832.2|3828.7|3819.7|757
1754676900000|2025-08-08 18:15:00|3836.1|3828.9|3832.2|3827.2|3841.1|3834.4|3830.2|3826.2|706
1754677200000|2025-08-08 18:20:00|3831.5|3828.5|3836.3|3833.3|3837.1|3833.9|3828|3823.9|475
1754677500000|2025-08-08 18:25:00|3836.4|3833.4|3837.2|3834.2|3838.2|3835.2|3834.8|3830.9|293
1754677800000|2025-08-08 18:30:00|3837.1|3834.1|3834.3|3831.3|3838|3835|3834.1|3831.1|230
1754678100000|2025-08-08 18:35:00|3834.8|3831.8|3828.4|3825.4|3834.8|3831.8|3828.4|3825.4|267
1754678400000|2025-08-08 18:40:00|3828.7|3825.7|3832.4|3829.4|3832.9|3829.9|3827.9|3824.9|209
1754678700000|2025-08-08 18:45:00|3832.5|3829.5|3833.7|3830.7|3837.3|3834.3|3832.5|3829.5|169
1754679000000|2025-08-08 18:50:00|3833.5|3830.5|3836.7|3833.7|3837.5|3834.3|3831|3828|203
1754679300000|2025-08-08 18:55:00|3837|3834|3837.9|3834.9|3840|3837|3836.1|3832.1|166
1754679600000|2025-08-08 19:00:00|3838|3835|3839.2|3836.2|3840.9|3837.9|3837.6|3834.6|153
1754679900000|2025-08-08 19:05:00|3838.9|3835.9|3839.3|3836.3|3843.3|3840.3|3838.9|3835.9|228
1754680200000|2025-08-08 19:10:00|3839.1|3836.1|3842.7|3839.7|3843.6|3840.6|3839.1|3836.1|158
1754680500000|2025-08-08 19:15:00|3842.8|3839.8|3840.8|3837.8|3842.9|3839.9|3840.5|3837.5|129
1754680800000|2025-08-08 19:20:00|3841.1|3838.1|3838.6|3835.6|3841.4|3838.4|3837.7|3834.7|166
1754681100000|2025-08-08 19:25:00|3838.7|3835.7|3833.9|3830.9|3839.2|3836.2|3830.6|3827.6|224
1754681400000|2025-08-08 19:30:00|3833.7|3830.7|3834.3|3831.3|3836.2|3833.2|3831.6|3828.6|217
1754681700000|2025-08-08 19:35:00|3834.1|3831.1|3832.9|3829.9|3834.5|3831.5|3832.2|3829.2|174
1754682000000|2025-08-08 19:40:00|3832.8|3829.8|3837.6|3834.6|3840.4|3837.4|3832.4|3829.4|147
1754682300000|2025-08-08 19:45:00|3837.8|3834.8|3836|3833|3838.7|3835.7|3835.2|3832.2|144
1754682600000|2025-08-08 19:50:00|3835.8|3832.8|3840|3837|3840.7|3837.7|3834.7|3831.7|140
1754682900000|2025-08-08 19:55:00|3839.6|3836.6|3841.2|3838.2|3842.2|3839.2|3839.4|3836.4|140
1754683200000|2025-08-08 20:00:00|3841.5|3838.5|3841.5|3838.5|3844.8|3841.4|3840.6|3837.6|139
1754683500000|2025-08-08 20:05:00|3841.4|3838.4|3840.4|3837.4|3842.5|3839.5|3840.1|3837.1|63
1754683800000|2025-08-08 20:10:00|3840.1|3837.1|3840.7|3837.7|3841.7|3837.9|3838.9|3835.3|88
1754684100000|2025-08-08 20:15:00|3840.6|3837.6|3840.5|3837.5|3841.8|3837.9|3839.6|3835.5|136
1754684400000|2025-08-08 20:20:00|3840.4|3837.4|3840.8|3837.8|3840.9|3837.9|3839.4|3836.4|73
1754684700000|2025-08-08 20:25:00|3840.6|3837.6|3842|3839|3842.6|3839.6|3840.5|3837.5|104
1754685000000|2025-08-08 20:30:00|3842.2|3839.2|3840.3|3832.8|3843.6|3839.5|3840.3|3832.8|196
1754685300000|2025-08-08 20:35:00|3840.8|3832.4|3841.2|3833.6|3841.6|3834|3839.9|3832|184
1754685600000|2025-08-08 20:40:00|3841.5|3833.4|3842.8|3835.9|3843.4|3836.1|3841.4|3833.4|100
1754685900000|2025-08-08 20:45:00|3842.3|3835.4|3838|3832.3|3842.3|3836|3838|3831.8|120
1754686200000|2025-08-08 20:50:00|3838.9|3831.7|3837.8|3828.8|3839.4|3831.7|3836.8|3827.8|30
1754686500000|2025-08-08 20:55:00|3839.8|3830.8|3842.1|3835.4|3842.1|3835.4|3836.8|3830.1|11
1754863200000|2025-08-10 22:00:00|3839.4|3836.4|3836.4|3833.4|3842.9|3837.5|3834.4|3827.8|179
1754863500000|2025-08-10 22:05:00|3836.6|3833.6|3832.6|3829.6|3841.9|3834.9|3831.6|3828.1|121
1754863800000|2025-08-10 22:10:00|3832.4|3829.4|3830.6|3827.6|3838.3|3831.4|3829.6|3823|85
1754864100000|2025-08-10 22:15:00|3830.4|3827.4|3832.6|3829.6|3836.3|3831.1|3830.1|3827.1|58
1754864400000|2025-08-10 22:20:00|3832.1|3829.1|3833.4|3830.4|3837.5|3831.4|3832.1|3829.1|28
1754864700000|2025-08-10 22:25:00|3833.1|3830.1|3831.6|3828.6|3834.4|3831.4|3830.9|3827.9|35
1754865000000|2025-08-10 22:30:00|3831.3|3828.3|3829.6|3826.6|3831.3|3828.3|3828.3|3825.3|36
1754865300000|2025-08-10 22:35:00|3829.8|3826.8|3830.1|3827.1|3830.8|3827.8|3829.1|3826.1|28
1754865600000|2025-08-10 22:40:00|3829.6|3826.6|3830.3|3827.3|3830.3|3827.3|3829|3826|28
1754865900000|2025-08-10 22:45:00|3830.1|3827.1|3830.6|3827.6|3831.6|3828.6|3830.1|3827.1|23
1754866200000|2025-08-10 22:50:00|3831.1|3828.1|3831.8|3828.8|3831.8|3828.8|3830.6|3827.6|8
1754866500000|2025-08-10 22:55:00|3832.1|3829.1|3829.6|3826.6|3832.1|3829.1|3828.6|3825.6|40
1754866800000|2025-08-10 23:00:00|3829.8|3826.8|3827.6|3824.6|3829.8|3826.8|3827.6|3824.6|26
1754867100000|2025-08-10 23:05:00|3827.1|3824.1|3829.1|3826.1|3829.1|3826.1|3827.1|3824.1|25
1754867400000|2025-08-10 23:10:00|3829.9|3826.9|3827.8|3824.8|3829.9|3826.9|3827.1|3824.1|39
1754867700000|2025-08-10 23:15:00|3827.6|3824.6|3828.6|3825.6|3828.6|3825.6|3827.1|3824.1|16
1754868000000|2025-08-10 23:20:00|3828.8|3825.8|3829.1|3826.1|3829.7|3826.7|3828.3|3825.3|17
1754868300000|2025-08-10 23:25:00|3829.3|3826.3|3827.6|3824.6|3830.1|3827.1|3827.6|3824.6|48
1754868600000|2025-08-10 23:30:00|3827.8|3824.8|3829.1|3826.1|3829.1|3826.1|3827.1|3824.1|17
1754868900000|2025-08-10 23:35:00|3828.8|3825.8|3828.1|3825.1|3829.6|3826.6|3827.4|3824.4|21
1754869200000|2025-08-10 23:40:00|3827.6|3824.6|3827.6|3824.6|3828.3|3825.3|3826.4|3823.4|18
1754869500000|2025-08-10 23:45:00|3827.1|3824.1|3825.6|3822.6|3827.9|3824.9|3824.5|3821.5|39
1754869800000|2025-08-10 23:50:00|3825.8|3822.8|3825.1|3822.1|3825.8|3822.8|3824.3|3821.3|19
1754870100000|2025-08-10 23:55:00|3824.5|3821.5|3819.7|3816.7|3825.7|3822.7|3819.5|3816.5|83
1754870400000|2025-08-11 00:00:00|3819.5|3816.5|3814.2|3811.2|3819.7|3816.7|3811.3|3808.3|194
1754870700000|2025-08-11 00:05:00|3814.1|3811.1|3813.8|3810.8|3814.7|3811.7|3810.9|3807.9|134
1754871000000|2025-08-11 00:10:00|3814.2|3811.2|3815.5|3812.5|3816.4|3813.4|3812.8|3809.8|115
1754871300000|2025-08-11 00:15:00|3815.6|3812.6|3821.1|3818.1|3821.6|3818.6|3815.5|3812.5|107
1754871600000|2025-08-11 00:20:00|3821.4|3818.4|3821.3|3818.3|3823.1|3820.1|3819.4|3816.4|66
1754871900000|2025-08-11 00:25:00|3821.5|3818.5|3819.2|3816.2|3821.5|3818.5|3818.2|3815.2|67
1754872200000|2025-08-11 00:30:00|3819.7|3816.7|3818.2|3815.2|3820|3817|3816.9|3813.9|87
1754872500000|2025-08-11 00:35:00|3818|3815|3819|3816|3820|3817|3817.9|3814.9|70
1754872800000|2025-08-11 00:40:00|3818.7|3815.7|3819|3816|3820.7|3817.7|3818.7|3815.7|80
1754873100000|2025-08-11 00:45:00|3819.3|3816.3|3819.8|3816.8|3820.3|3817.3|3817.6|3814.6|81
1754873400000|2025-08-11 00:50:00|3819.5|3816.5|3819.2|3816.2|3819.6|3816.6|3817.4|3814.4|57
1754873700000|2025-08-11 00:55:00|3819|3816|3816.1|3813.1|3820.5|3817.5|3815.8|3812.8|157
1754874000000|2025-08-11 01:00:00|3815.8|3812.8|3814.8|3811.8|3817.6|3814.6|3809.6|3806.6|357
1754874300000|2025-08-11 01:05:00|3815|3812|3806.9|3803.9|3816.3|3813.3|3803.3|3800.3|316
1754874600000|2025-08-11 01:10:00|3807|3804|3815.5|3812.5|3816.3|3813.3|3806.5|3803.5|345
1754874900000|2025-08-11 01:15:00|3814.7|3811.7|3818.8|3815.8|3820.8|3817.8|3814.7|3811.7|199
1754875200000|2025-08-11 01:20:00|3819.1|3816.1|3823.8|3820.8|3825|3822|3818.8|3815.8|194
1754875500000|2025-08-11 01:25:00|3824|3821|3823.5|3821.5|3825.3|3822.7|3822.6|3819.6|201
1754875800000|2025-08-11 01:30:00|3823.7|3821.7|3824.2|3821.2|3825.7|3823.2|3822.6|3819.6|304
1754876100000|2025-08-11 01:35:00|3824.4|3821.4|3823.1|3820.1|3824.8|3822.3|3821.5|3818.8|189
1754876400000|2025-08-11 01:40:00|3822.7|3819.7|3825|3823|3826.5|3824|3822|3819.2|308
1754876700000|2025-08-11 01:45:00|3825.2|3822.2|3820.7|3817.7|3825.3|3823.1|3818.3|3815.3|318
1754877000000|2025-08-11 01:50:00|3821|3818|3819.3|3817.3|3822.5|3820|3819|3817|243
1754877300000|2025-08-11 01:55:00|3819.2|3817.2|3816.9|3814.9|3819.8|3817.8|3816.5|3814.2|161
1754877600000|2025-08-11 02:00:00|3816.8|3814.8|3817.9|3814.9|3818.7|3815.7|3813.6|3810.6|221
1754877900000|2025-08-11 02:05:00|3818|3815|3811.4|3809.4|3818|3815|3811|3808.5|145
1754878200000|2025-08-11 02:10:00|3811.6|3809.6|3808.9|3805.9|3812.1|3809.8|3808.5|3805.5|192
1754878500000|2025-08-11 02:15:00|3809.2|3806.2|3800.5|3797.5|3809.5|3806.5|3793|3791|282
1754878800000|2025-08-11 02:20:00|3801.3|3798.3|3807.3|3804.3|3807.3|3804.3|3800.3|3797.3|101
1754879100000|2025-08-11 02:25:00|3807.1|3804.1|3808.2|3805.2|3808.3|3805.4|3803.9|3800.9|82
1754879400000|2025-08-11 02:30:00|3808.8|3805.8|3803.1|3800.1|3811.2|3808.7|3802.5|3799.5|227
1754879700000|2025-08-11 02:35:00|3803|3800|3805.7|3802.7|3806|3803|3802.3|3799.3|199
1754880000000|2025-08-11 02:40:00|3806.2|3803.2|3806|3803|3808.1|3805.3|3805.5|3802.5|105
1754880300000|2025-08-11 02:45:00|3806.5|3803.5|3807.3|3804.3|3808.7|3805.7|3804.7|3802.2|122
1754880600000|2025-08-11 02:50:00|3807.4|3804.4|3812.3|3809.3|3813.2|3810.2|3806.4|3803.4|165
1754880900000|2025-08-11 02:55:00|3812|3809|3811.7|3808.7|3814.5|3811.5|3810.9|3807.9|196
1754881200000|2025-08-11 03:00:00|3812.2|3809.2|3811.7|3808.7|3813.3|3810.3|3810.8|3807.8|116
1754881500000|2025-08-11 03:05:00|3811.9|3808.9|3812.2|3809.2|3813.2|3810.2|3810.5|3807.5|97
1754881800000|2025-08-11 03:10:00|3812|3809|3811.2|3808.2|3812.7|3809.7|3808.8|3805.8|111
1754882100000|2025-08-11 03:15:00|3811.4|3808.4|3812.2|3809.2|3812.2|3809.2|3809.7|3806.7|126
1754882400000|2025-08-11 03:20:00|3812.5|3809.5|3811.2|3808.2|3812.5|3809.5|3810.3|3807.3|130
1754882700000|2025-08-11 03:25:00|3810.8|3807.8|3811.7|3808.7|3812.5|3809.5|3810.2|3807.2|131
1754883000000|2025-08-11 03:30:00|3811.8|3808.8|3810.8|3807.8|3814.2|3811.2|3810.7|3807.7|118
1754883300000|2025-08-11 03:35:00|3810.9|3807.9|3810.8|3807.8|3811.7|3808.7|3810.2|3807.2|95
1754883600000|2025-08-11 03:40:00|3810.7|3807.7|3806.8|3803.8|3810.8|3807.8|3806.3|3803.3|108
1754883900000|2025-08-11 03:45:00|3806.9|3803.9|3806.3|3803.3|3808.2|3805.2|3806.2|3803.2|119
1754884200000|2025-08-11 03:50:00|3805.7|3802.7|3808.5|3805.5|3808.8|3805.8|3804.7|3801.7|143
1754884500000|2025-08-11 03:55:00|3808.7|3805.7|3808.7|3805.7|3809.5|3806.5|3807.8|3804.8|107
1754884800000|2025-08-11 04:00:00|3808.5|3805.5|3806.7|3803.7|3808.7|3805.7|3806.2|3803.2|91
1754885100000|2025-08-11 04:05:00|3806.5|3803.5|3808.2|3805.2|3808.2|3805.2|3805.7|3802.7|81
1754885400000|2025-08-11 04:10:00|3808.8|3805.8|3807.2|3804.2|3809.1|3806.1|3807.2|3804.2|81
1754885700000|2025-08-11 04:15:00|3807.3|3804.3|3811.1|3808.1|3812.6|3810.1|3806.9|3803.9|68
1754886000000|2025-08-11 04:20:00|3810.8|3807.8|3812.1|3809.1|3812.8|3809.8|3810.1|3807.1|72
1754886300000|2025-08-11 04:25:00|3811.9|3808.9|3810.9|3807.9|3812.1|3809.1|3810.6|3807.6|22
1754886600000|2025-08-11 04:30:00|3811.3|3808.3|3807.8|3804.8|3811.9|3808.9|3807|3804.7|66
1754886900000|2025-08-11 04:35:00|3807.9|3804.9|3809.7|3806.7|3809.7|3807.4|3807.4|3804.9|46
1754887200000|2025-08-11 04:40:00|3809.2|3806.2|3808.2|3805.2|3809.3|3806.7|3808.2|3805.2|25
1754887500000|2025-08-11 04:45:00|3808.3|3805.3|3809.5|3806.5|3809.5|3806.7|3807.8|3805.3|67
1754887800000|2025-08-11 04:50:00|3809.3|3806.3|3808.5|3805.5|3809.5|3806.5|3807.9|3804.9|43
1754888100000|2025-08-11 04:55:00|3808.3|3805.3|3806|3803|3808.8|3805.8|3805.5|3802.5|51
1754888400000|2025-08-11 05:00:00|3805.8|3802.8|3805|3802|3806|3803|3804.5|3801.5|64
1754888700000|2025-08-11 05:05:00|3805.5|3802.5|3809.2|3806.2|3810.3|3807.3|3805|3802|107
1754889000000|2025-08-11 05:10:00|3809.1|3806.1|3816.2|3814.2|3819|3816|3808.2|3805.2|116
1754889300000|2025-08-11 05:15:00|3816.5|3814.5|3816.9|3813.9|3820.1|3817.1|3816.4|3813.4|87
1754889600000|2025-08-11 05:20:00|3817.4|3814.4|3814.5|3811.5|3817.9|3814.9|3814|3811.1|76
1754889900000|2025-08-11 05:25:00|3814.9|3811.9|3813.6|3810.6|3815|3812.7|3813.6|3810.6|81
1754890200000|2025-08-11 05:30:00|3814.1|3811.1|3816.9|3813.9|3816.9|3813.9|3813.6|3810.6|81
1754890500000|2025-08-11 05:35:00|3817.6|3814.6|3818.3|3815.3|3818.5|3815.5|3815.8|3812.8|98
1754890800000|2025-08-11 05:40:00|3818.1|3815.1|3821|3818|3821.6|3818.6|3816.6|3813.6|126
1754891100000|2025-08-11 05:45:00|3820.5|3817.5|3819.5|3816.5|3822|3819|3819|3816|103
1754891400000|2025-08-11 05:50:00|3820|3817|3821.2|3818.2|3821.2|3818.4|3818.7|3816.6|83
1754891700000|2025-08-11 05:55:00|3822|3819|3821.2|3818.2|3823.8|3821.3|3820.5|3818.1|157
1754892000000|2025-08-11 06:00:00|3821.8|3818.8|3822.9|3819.9|3824.4|3821.9|3821.7|3818.7|273
1754892300000|2025-08-11 06:05:00|3823.2|3820.2|3819.4|3816.4|3823.2|3820.2|3816.9|3814.5|221
1754892600000|2025-08-11 06:10:00|3819.1|3816.1|3818.6|3815.6|3822.5|3819.5|3816.8|3813.8|171
1754892900000|2025-08-11 06:15:00|3818.3|3815.3|3817.8|3814.8|3818.8|3815.8|3815.3|3812.3|160
1754893200000|2025-08-11 06:20:00|3817.3|3814.3|3817.5|3814.5|3818.5|3815.5|3814.9|3811.9|162
1754893500000|2025-08-11 06:25:00|3817.3|3814.3|3810.8|3808.8|3818.3|3815.3|3810.3|3808.3|179
1754893800000|2025-08-11 06:30:00|3810.7|3808.7|3816|3813|3816|3813|3808.8|3805.8|257
1754894100000|2025-08-11 06:35:00|3816.2|3813.2|3811.6|3808.6|3816.6|3813.6|3811.5|3808.5|217
1754894400000|2025-08-11 06:40:00|3812.1|3809.1|3809.1|3806.1|3812.1|3809.1|3808.7|3805.7|237
1754894700000|2025-08-11 06:45:00|3809.2|3806.2|3812.1|3809.1|3812.1|3809.1|3807.3|3804.3|192
1754895000000|2025-08-11 06:50:00|3812.2|3809.2|3807.8|3804.8|3812.2|3809.2|3807.5|3804.5|200
1754895300000|2025-08-11 06:55:00|3808.3|3805.3|3806.5|3803.5|3809|3806|3806.5|3803.5|150
1754895600000|2025-08-11 07:00:00|3807|3804|3802.4|3799.4|3808.2|3805.2|3801.5|3798.5|208
1754895900000|2025-08-11 07:05:00|3802.9|3799.9|3798.3|3795.3|3804.7|3801.7|3793.1|3790.5|421
1754896200000|2025-08-11 07:10:00|3798.1|3795.1|3803.5|3800.5|3804.3|3801.3|3796.6|3793.6|338
1754896500000|2025-08-11 07:15:00|3803.6|3800.6|3804.1|3801.1|3807.7|3804.7|3802.5|3799.5|248
1754896800000|2025-08-11 07:20:00|3803.9|3800.9|3803.3|3800.3|3804.9|3801.9|3800.5|3797.5|289
1754897100000|2025-08-11 07:25:00|3803|3800|3797.5|3795.5|3803.5|3800.6|3797|3794.8|233
1754897400000|2025-08-11 07:30:00|3797.4|3795.4|3790.7|3787.7|3798|3795.5|3788.9|3786.5|373
1754897700000|2025-08-11 07:35:00|3790.4|3787.4|3785.5|3782.5|3792.6|3789.6|3777.9|3775.4|621
1754898000000|2025-08-11 07:40:00|3784.7|3781.7|3782.2|3779.2|3784.7|3781.7|3769.8|3767.3|620
1754898300000|2025-08-11 07:45:00|3782.1|3779.1|3771.4|3768.4|3782.2|3779.2|3766.8|3764.3|498
1754898600000|2025-08-11 07:50:00|3770.6|3767.6|3764.5|3761.5|3771.8|3768.8|3761.7|3759.1|534
1754898900000|2025-08-11 07:55:00|3764.2|3761.2|3771.4|3768.4|3772.4|3769.4|3764.2|3761.2|465
1754899200000|2025-08-11 08:00:00|3771.7|3768.7|3779.1|3776.1|3780.8|3777.8|3771|3768|478
1754899500000|2025-08-11 08:05:00|3779.3|3776.3|3789.1|3786.1|3789.8|3786.8|3779.3|3776.3|404
1754899800000|2025-08-11 08:10:00|3789.5|3786.5|3786.6|3783.6|3789.6|3786.6|3781.7|3778.7|430
1754900100000|2025-08-11 08:15:00|3786.9|3783.9|3791.7|3788.7|3792.3|3789.3|3786.9|3783.9|328
1754900400000|2025-08-11 08:20:00|3791.4|3788.4|3793.3|3790.3|3796.5|3793.5|3789.7|3786.7|298
1754900700000|2025-08-11 08:25:00|3793|3790|3793|3790|3794.3|3791.3|3791.7|3788.7|192
1754901000000|2025-08-11 08:30:00|3793.5|3790.5|3792.5|3789.5|3795.2|3792.2|3792.5|3789.5|169
1754901300000|2025-08-11 08:35:00|3793.2|3790.2|3792.3|3789.3|3794|3791|3791|3788|134
1754901600000|2025-08-11 08:40:00|3792.5|3789.5|3790.5|3787.5|3793.4|3790.4|3789.1|3786.5|168
1754901900000|2025-08-11 08:45:00|3790.8|3787.8|3793|3790|3796.7|3793.7|3790.5|3787.5|212
1754902200000|2025-08-11 08:50:00|3792.8|3789.8|3794.8|3791.8|3796.5|3793.7|3792.5|3789.5|139
1754902500000|2025-08-11 08:55:00|3794.6|3791.6|3795.6|3792.6|3798.3|3795.6|3793.9|3790.9|173
1754902800000|2025-08-11 09:00:00|3794.9|3791.9|3797.6|3794.6|3798.6|3795.6|3794.3|3791.3|188
1754903100000|2025-08-11 09:05:00|3797.3|3794.3|3797|3794|3797.3|3794.3|3795.8|3792.8|123
1754903400000|2025-08-11 09:10:00|3796.6|3793.6|3793.1|3790.1|3797.6|3794.6|3793.1|3790.1|131
1754903700000|2025-08-11 09:15:00|3792.7|3789.7|3796.1|3793.1|3798.4|3795.4|3791.5|3788.5|233
1754904000000|2025-08-11 09:20:00|3795.9|3792.9|3798.4|3795.4|3800.3|3797.3|3794.1|3791.1|173
1754904300000|2025-08-11 09:25:00|3798|3795|3798.4|3795.4|3799.9|3796.9|3797.9|3794.9|193
1754904600000|2025-08-11 09:30:00|3798.6|3795.6|3795.4|3792.4|3798.9|3795.9|3793.6|3790.6|184
1754904900000|2025-08-11 09:35:00|3795.5|3792.5|3793.6|3790.6|3795.6|3792.6|3792.9|3789.9|179
1754905200000|2025-08-11 09:40:00|3793.4|3790.4|3791.7|3788.7|3794.7|3791.7|3790.8|3787.8|189
1754905500000|2025-08-11 09:45:00|3791.4|3788.4|3794.3|3791.3|3794.8|3791.8|3790.4|3787.4|140
1754905800000|2025-08-11 09:50:00|3794.5|3791.5|3787.5|3784.5|3794.8|3791.8|3786.8|3783.8|239
1754906100000|2025-08-11 09:55:00|3787.8|3784.8|3788.7|3785.7|3790.5|3787.5|3787.3|3784.3|238
1754906400000|2025-08-11 10:00:00|3789.8|3786.8|3795.6|3792.6|3796|3793|3789.6|3786.6|157
1754906700000|2025-08-11 10:05:00|3795.8|3792.8|3795.7|3792.7|3797.3|3794.3|3794.6|3791.6|142
1754907000000|2025-08-11 10:10:00|3795.6|3792.6|3792.8|3789.8|3796.3|3793.3|3792.3|3789.3|157
1754907300000|2025-08-11 10:15:00|3793.3|3790.3|3796.3|3793.3|3798|3795|3793|3790|133
1754907600000|2025-08-11 10:20:00|3796|3793|3795.9|3792.9|3797.1|3794.1|3794.5|3791.5|126
1754907900000|2025-08-11 10:25:00|3795.6|3792.6|3792.5|3789.5|3797.8|3794.8|3792.5|3789.5|92
1754908200000|2025-08-11 10:30:00|3792.7|3789.7|3793.2|3790.2|3795.1|3792.1|3790.7|3787.7|150
1754908500000|2025-08-11 10:35:00|3792.7|3789.7|3789.3|3787.3|3793.1|3790.1|3789.1|3786.6|159
1754908800000|2025-08-11 10:40:00|3789.2|3787.2|3787.7|3784.7|3790.3|3787.3|3786.6|3783.6|110
1754909100000|2025-08-11 10:45:00|3787.4|3784.4|3782.6|3779.6|3790.3|3787.3|3782.6|3779.6|174
1754909400000|2025-08-11 10:50:00|3782.9|3779.9|3781.1|3778.1|3783.9|3780.9|3778.7|3775.7|130
1754909700000|2025-08-11 10:55:00|3780.9|3777.9|3780.6|3777.6|3782.2|3779.2|3778.9|3775.9|127
1754910000000|2025-08-11 11:00:00|3782.7|3779.7|3777.3|3774.3|3783.6|3780.6|3774|3771|230
1754910300000|2025-08-11 11:05:00|3777.6|3774.6|3781.7|3778.7|3784.9|3781.9|3777|3774|157
1754910600000|2025-08-11 11:10:00|3781.2|3778.2|3781.3|3778.3|3782.2|3779.2|3774.7|3771.7|255
1754910900000|2025-08-11 11:15:00|3780.8|3777.8|3782.1|3779.1|3782.8|3779.8|3779|3776|199
1754911200000|2025-08-11 11:20:00|3781.1|3778.1|3782.3|3779.3|3783.3|3780.3|3779.6|3776.6|225
1754911500000|2025-08-11 11:25:00|3782.4|3779.4|3779.4|3776.4|3782.6|3779.6|3777.9|3774.9|211
1754911800000|2025-08-11 11:30:00|3779.1|3776.1|3778.7|3775.7|3779.8|3776.8|3773.3|3770.3|253
1754912100000|2025-08-11 11:35:00|3778.4|3775.4|3775.2|3772.2|3779.3|3776.3|3773.2|3770.2|284
1754912400000|2025-08-11 11:40:00|3775|3772|3773.7|3770.7|3775.9|3772.9|3770.8|3767.8|288
1754912700000|2025-08-11 11:45:00|3773.6|3770.6|3772.6|3769.6|3777.9|3774.9|3771.3|3768.3|227
1754913000000|2025-08-11 11:50:00|3772.4|3769.4|3774.3|3771.3|3776.3|3773.3|3770.1|3767.8|188
1754913300000|2025-08-11 11:55:00|3774.8|3771.8|3774.7|3771.7|3777.9|3775.6|3773.4|3770.4|191
1754913600000|2025-08-11 12:00:00|3774.4|3771.4|3778.1|3775.1|3780|3777|3773.9|3770.9|204
1754913900000|2025-08-11 12:05:00|3777.3|3774.3|3781.3|3778.3|3782.2|3779.2|3774.2|3771.2|168
1754914200000|2025-08-11 12:10:00|3781.6|3778.6|3777.3|3774.3|3782.8|3779.8|3776.3|3773.3|210
1754914500000|2025-08-11 12:15:00|3777|3774|3775.2|3772.2|3777.5|3774.5|3772.5|3769.5|158
1754914800000|2025-08-11 12:20:00|3774.9|3771.9|3777|3774|3777.8|3774.8|3767.3|3764.3|393
1754915100000|2025-08-11 12:25:00|3777.2|3774.2|3763|3760|3778.5|3775.5|3759.9|3757.7|572
1754915400000|2025-08-11 12:30:00|3763.6|3757.8|3767.8|3764.8|3767.8|3765.5|3756.2|3753.8|497
1754915700000|2025-08-11 12:35:00|3767.1|3765.1|3772.1|3769.1|3772.7|3769.7|3765.3|3762.8|334
1754916000000|2025-08-11 12:40:00|3772.4|3769.4|3774.9|3771.9|3776.5|3773.7|3768.7|3766.2|434
1754916300000|2025-08-11 12:45:00|3775.6|3772.6|3775.1|3772.1|3777.8|3774.8|3772.6|3769.8|313
1754916600000|2025-08-11 12:50:00|3774.3|3771.3|3778.7|3775.7|3779.8|3776.8|3774.3|3771.3|222
1754916900000|2025-08-11 12:55:00|3778.9|3775.9|3783.2|3780.2|3783.8|3780.8|3778.1|3775.1|195
1754917200000|2025-08-11 13:00:00|3782.2|3779.2|3779.9|3776.9|3783.6|3780.6|3775.5|3773|772
1754917500000|2025-08-11 13:05:00|3778.5|3776.5|3782|3779|3782.3|3780.3|3777.8|3774.8|487
1754917800000|2025-08-11 13:10:00|3780.8|3777.8|3780.7|3777.7|3784.7|3782.2|3778.9|3775.9|470
1754918100000|2025-08-11 13:15:00|3780.4|3777.4|3785|3782|3786.5|3783.5|3780.2|3777.2|401
1754918400000|2025-08-11 13:20:00|3784.8|3781.8|3783.5|3780.5|3785.1|3782.1|3781.5|3778.5|243
1754918700000|2025-08-11 13:25:00|3783.2|3780.2|3782.5|3779.5|3784.9|3781.9|3780.1|3777.5|252
1754919000000|2025-08-11 13:30:00|3783.1|3780.1|3787|3784|3789.4|3787|3777.9|3775.7|607
1754919300000|2025-08-11 13:35:00|3786.9|3783.9|3787.4|3784.4|3788.2|3786|3781.5|3779.4|586
1754919600000|2025-08-11 13:40:00|3787.2|3784.2|3789|3787|3790.1|3788.1|3785.4|3783.1|566
1754919900000|2025-08-11 13:45:00|3789.5|3787.5|3791.1|3789.1|3791.2|3789.2|3785.4|3783|368
1754920200000|2025-08-11 13:50:00|3790.6|3788.6|3788.1|3785.1|3791.5|3789.5|3787.6|3784.6|369
1754920500000|2025-08-11 13:55:00|3788.2|3785.2|3790.9|3787.9|3791.6|3789.5|3788|3785.2|365
1754920800000|2025-08-11 14:00:00|3791.3|3788.3|3789|3787|3792.8|3790.8|3787.7|3785.2|434
1754921100000|2025-08-11 14:05:00|3790.3|3787.3|3783.5|3781.5|3790.6|3788.6|3783.3|3780.8|380
1754921400000|2025-08-11 14:10:00|3783.3|3781.3|3787.7|3785.7|3787.7|3785.7|3782.2|3779.4|474
1754921700000|2025-08-11 14:15:00|3788.1|3786.1|3788.8|3786.8|3788.9|3786.8|3784.2|3781.2|373
1754922000000|2025-08-11 14:20:00|3788.4|3786.4|3783.8|3780.8|3789.2|3786.8|3782.9|3780.5|360
1754922300000|2025-08-11 14:25:00|3783.9|3780.9|3782.3|3779.3|3785.7|3783.5|3781.8|3779.3|340
1754922600000|2025-08-11 14:30:00|3781.8|3778.8|3785.6|3783.6|3785.6|3783.6|3780.8|3778.8|423
1754922900000|2025-08-11 14:35:00|3785.7|3783.7|3776.4|3774.4|3786.2|3784.2|3776.1|3774.1|449
1754923200000|2025-08-11 14:40:00|3776.1|3774.1|3775.7|3773.7|3779.7|3777.3|3773.6|3771.6|619
1754923500000|2025-08-11 14:45:00|3775.6|3773.6|3776.3|3774.3|3778.1|3776|3772.9|3770.1|429
1754923800000|2025-08-11 14:50:00|3775.9|3773.9|3776.5|3774.5|3780|3778|3775.9|3773.3|381
1754924100000|2025-08-11 14:55:00|3776.2|3774.2|3777.2|3775.2|3777.8|3775.8|3774.9|3772.9|405
1754924400000|2025-08-11 15:00:00|3777.3|3775.3|3775.6|3773.6|3778.6|3776.6|3775.2|3773.2|317
1754924700000|2025-08-11 15:05:00|3775.4|3773.4|3773.8|3771.8|3776.4|3774.4|3770.9|3768.9|339
1754925000000|2025-08-11 15:10:00|3773.7|3771.7|3774|3772|3775.3|3773.3|3771.6|3769.4|195
1754925300000|2025-08-11 15:15:00|3774.5|3772.5|3776.5|3774.5|3776.7|3774.7|3773.9|3771.9|187
1754925600000|2025-08-11 15:20:00|3776.7|3774.7|3774.4|3772.4|3777.9|3775.2|3774|3771.7|177
1754925900000|2025-08-11 15:25:00|3774.3|3772.3|3776.6|3773.6|3777.1|3775.1|3773.8|3771.8|208
1754926200000|2025-08-11 15:30:00|3776.5|3773.5|3775|3773|3776.8|3774.5|3774|3771.8|199
1754926500000|2025-08-11 15:35:00|3775.4|3773.4|3776.1|3773.1|3777|3775|3774.4|3772|239
1754926800000|2025-08-11 15:40:00|3776.3|3773.3|3774.3|3772.3|3776.3|3773.3|3772.4|3769.8|185
1754927100000|2025-08-11 15:45:00|3774.1|3772.1|3775.3|3773.3|3776.2|3773.4|3773.6|3771.3|273
1754927400000|2025-08-11 15:50:00|3775.4|3773.4|3775.4|3773.4|3776.7|3774.6|3774.7|3772.3|207
1754927700000|2025-08-11 15:55:00|3775.5|3773.5|3776|3774|3776.1|3774.1|3773.5|3771.5|119
1754928000000|2025-08-11 16:00:00|3776.1|3774.1|3774.8|3772.8|3777.8|3775.5|3774.1|3772.1|235
1754928300000|2025-08-11 16:05:00|3774.3|3772.3|3776.5|3774.5|3777|3775|3773.6|3771.6|177
1754928600000|2025-08-11 16:10:00|3776.9|3774.9|3777.6|3775.6|3778.9|3776.9|3775.5|3773.5|137
1754928900000|2025-08-11 16:15:00|3777.5|3775.5|3776.9|3774.9|3778.4|3776.4|3776.7|3774.7|193
1754929200000|2025-08-11 16:20:00|3777|3775|3777|3775|3777.9|3775.9|3776.2|3774.2|145
1754929500000|2025-08-11 16:25:00|3776.9|3774.9|3776.4|3774.4|3777.5|3775.5|3775.8|3773.8|211
1754929800000|2025-08-11 16:30:00|3776.5|3774.5|3774.8|3772.8|3777.4|3775.4|3774.5|3772.5|178
1754930100000|2025-08-11 16:35:00|3774.6|3772.6|3772.2|3770.2|3775.7|3773.7|3772.1|3770.1|175
1754930400000|2025-08-11 16:40:00|3772.4|3770.4|3770.7|3768.7|3772.4|3770.4|3768.6|3766.6|130
1754930700000|2025-08-11 16:45:00|3771|3769|3769|3767|3771|3769|3767.7|3765.4|165
1754931000000|2025-08-11 16:50:00|3769.1|3767.1|3770.2|3768.2|3771.3|3768.6|3768.3|3766|144
1754931300000|2025-08-11 16:55:00|3769.8|3767.8|3768.8|3766.8|3770.5|3768.3|3768.3|3766.1|111
1754931600000|2025-08-11 17:00:00|3769.1|3767.1|3769.2|3766.2|3770.8|3768.5|3767.4|3764.6|164
1754931900000|2025-08-11 17:05:00|3769.3|3766.3|3768|3766|3769.7|3767|3767.6|3765.1|126
1754932200000|2025-08-11 17:10:00|3767.8|3765.8|3769.7|3767.7|3769.8|3767.7|3766.8|3764.8|126
1754932500000|2025-08-11 17:15:00|3769.6|3767.6|3770.2|3768.2|3770.3|3768.3|3769|3767|156
1754932800000|2025-08-11 17:20:00|3770.3|3768.3|3770.5|3768.5|3771.4|3769.4|3768.8|3766.8|184
1754933100000|2025-08-11 17:25:00|3770.6|3768.6|3774.1|3772.1|3774.1|3772.1|3770.5|3768.5|179
1754933400000|2025-08-11 17:30:00|3774.2|3772.2|3769.5|3767.5|3775.8|3773.8|3768.5|3766.4|500
1754933700000|2025-08-11 17:35:00|3769.4|3767.4|3776.8|3774.8|3778.6|3776.6|3769.2|3767.2|747
1754934000000|2025-08-11 17:40:00|3777|3775|3779.6|3777.6|3780.8|3778.1|3776.1|3774.1|339
1754934300000|2025-08-11 17:45:00|3779.7|3777.7|3777.7|3775.7|3781|3778|3777|3775|226
1754934600000|2025-08-11 17:50:00|3777.8|3775.8|3779|3777|3781.6|3778.6|3777.7|3775.7|250
1754934900000|2025-08-11 17:55:00|3778.9|3776.9|3779.1|3777.1|3780.6|3777.9|3777.6|3775.6|174
1754935200000|2025-08-11 18:00:00|3779|3777|3779|3777|3780.9|3778.4|3778|3776|121
1754935500000|2025-08-11 18:05:00|3779.1|3777.1|3778.4|3776.4|3781.2|3779.1|3778.2|3776.2|238
1754935800000|2025-08-11 18:10:00|3778.3|3776.3|3776.5|3774.5|3779.2|3776.5|3775.9|3773.9|163
1754936100000|2025-08-11 18:15:00|3776.4|3774.4|3774.6|3772.6|3777.5|3774.5|3773.4|3771.4|147
1754936400000|2025-08-11 18:20:00|3774.5|3772.5|3775.4|3773.4|3776.5|3773.8|3773.8|3771.8|193
1754936700000|2025-08-11 18:25:00|3775.5|3773.5|3777.2|3775.2|3778.6|3776.1|3775.5|3773.5|238
1754937000000|2025-08-11 18:30:00|3777.3|3775.3|3775.5|3773.5|3777.8|3775.8|3775.3|3773.3|83
1754937300000|2025-08-11 18:35:00|3775.8|3773.8|3774.9|3772.9|3776.8|3774.3|3773.9|3771.9|98
1754937600000|2025-08-11 18:40:00|3775|3773|3773.8|3771.8|3776.1|3774.1|3773.8|3771.8|125
1754937900000|2025-08-11 18:45:00|3773.9|3771.9|3773.3|3771.3|3774|3772|3771.8|3769.8|171
1754938200000|2025-08-11 18:50:00|3773.4|3771.4|3772.9|3770.9|3774.1|3772.1|3772.7|3770.4|107
1754938500000|2025-08-11 18:55:00|3772.8|3770.8|3772.4|3770.4|3773.5|3771.5|3771.9|3769.9|141
1754938800000|2025-08-11 19:00:00|3772.5|3770.5|3771.4|3769.4|3773.7|3771.7|3771.4|3769.4|81
1754939100000|2025-08-11 19:05:00|3771.3|3769.3|3770.5|3768.5|3771.9|3769.4|3769.8|3767.8|69
1754939400000|2025-08-11 19:10:00|3770.4|3768.4|3769|3767|3771.8|3769|3768.9|3766.9|42
1754939700000|2025-08-11 19:15:00|3769.7|3767.7|3769.5|3767.5|3770.9|3767.9|3769|3767|32
1754940000000|2025-08-11 19:20:00|3768.9|3766.9|3769.5|3767.5|3771.7|3768.7|3768.9|3766.9|78
1754940300000|2025-08-11 19:25:00|3769.7|3767.7|3768.7|3766.7|3770.3|3767.7|3767.5|3765.5|113
1754940600000|2025-08-11 19:30:00|3768.8|3766.8|3768.3|3766.3|3770|3767.7|3767.8|3765.8|87
1754940900000|2025-08-11 19:35:00|3768.2|3766.2|3771.5|3769.5|3773|3771|3768.2|3766.2|141
1754941200000|2025-08-11 19:40:00|3771.4|3769.4|3770.4|3768.4|3772.1|3770.1|3770.4|3768.4|131
1754941500000|2025-08-11 19:45:00|3770.5|3768.5|3769|3767|3770.9|3768.9|3768.3|3766.3|92
1754941800000|2025-08-11 19:50:00|3768|3766|3767.3|3765.3|3769.3|3766.4|3766.5|3764.5|67
1754942100000|2025-08-11 19:55:00|3767|3765|3765.8|3763.8|3767.4|3765.4|3765.7|3763.7|140
1754942400000|2025-08-11 20:00:00|3766|3764|3766.1|3764.1|3767.1|3764.3|3764.9|3762.9|76
1754942700000|2025-08-11 20:05:00|3766.2|3764.2|3766.6|3764.6|3768.7|3766.7|3765.8|3763.8|108
1754943000000|2025-08-11 20:10:00|3766.5|3764.5|3768.4|3766.4|3768.4|3766.4|3766.3|3764.3|89
1754943300000|2025-08-11 20:15:00|3768.3|3766.3|3768.4|3766.4|3769.3|3766.9|3767.7|3765.7|84
1754943600000|2025-08-11 20:20:00|3768.3|3766.3|3767.7|3765.7|3768.9|3766.3|3767.7|3765.4|38
1754943900000|2025-08-11 20:25:00|3767.9|3765.9|3767.8|3765.8|3768.8|3765.9|3767.2|3765.2|33
1754944200000|2025-08-11 20:30:00|3767.7|3765.7|3766.7|3764.7|3767.8|3765.8|3766.1|3763.9|111
1754944500000|2025-08-11 20:35:00|3766.8|3764.8|3766|3764|3767.5|3765.2|3765.9|3763.9|103
1754944800000|2025-08-11 20:40:00|3766.1|3764.1|3766.7|3764.7|3767.6|3765.3|3766.1|3763.9|81
1754945100000|2025-08-11 20:45:00|3766.8|3764.8|3763.6|3761.6|3766.8|3764.8|3763.6|3761.6|167
1754945400000|2025-08-11 20:50:00|3763.7|3761.7|3762.7|3760.7|3764.1|3762.1|3762.6|3760.6|87
1754945700000|2025-08-11 20:55:00|3762.8|3760.8|3761.4|3759.4|3763.7|3761.7|3760.9|3758.9|120
1754949600000|2025-08-11 22:00:00|3758.9|3755.9|3761.4|3758.4|3762.8|3759.8|3758.9|3755.9|68
1754949900000|2025-08-11 22:05:00|3761.7|3758.7|3758.2|3756.2|3763.3|3760.3|3751.7|3748.7|121
1754950200000|2025-08-11 22:10:00|3759.4|3756.4|3761.8|3759.8|3764.6|3761.6|3758.2|3755.5|82
1754950500000|2025-08-11 22:15:00|3761.7|3759.7|3760.5|3757.5|3762|3759.8|3760.5|3757.5|26
1754950800000|2025-08-11 22:20:00|3761|3758|3761.5|3758.5|3761.8|3759|3760|3757|47
1754951100000|2025-08-11 22:25:00|3761.3|3759.3|3762|3759|3763|3760.5|3761.2|3758.5|45
1754951400000|2025-08-11 22:30:00|3761.5|3758.5|3760.4|3757.4|3762.9|3760.2|3758.9|3755.9|39
1754951700000|2025-08-11 22:35:00|3759.7|3757.7|3760.4|3757.4|3761.8|3758.8|3759.2|3756.4|53
1754952000000|2025-08-11 22:40:00|3759.7|3757.7|3760.9|3758.9|3761.4|3758.9|3759.7|3757.4|18
1754952300000|2025-08-11 22:45:00|3760.7|3758.7|3761.9|3758.9|3761.9|3759.4|3760.7|3758.4|14
1754952600000|2025-08-11 22:50:00|3761.7|3759.7|3763.2|3761.2|3764|3761.2|3761.4|3758.9|27
1754952900000|2025-08-11 22:55:00|3762.9|3760.9|3766.4|3764.4|3767.4|3764.7|3762.9|3760.9|69
1754953200000|2025-08-11 23:00:00|3766.2|3764.2|3767.1|3765.1|3769.4|3766.7|3765.7|3763.7|77
1754953500000|2025-08-11 23:05:00|3766.6|3764.6|3766.5|3763.5|3767.1|3764.6|3766|3763.4|24
1754953800000|2025-08-11 23:10:00|3766.2|3764.2|3768|3766|3770.2|3767.2|3766|3763.9|92
1754954100000|2025-08-11 23:15:00|3767.8|3765.8|3768.6|3765.6|3770.6|3767.7|3767.1|3765|86
1754954400000|2025-08-11 23:20:00|3767.7|3765.7|3769|3766|3769.1|3766.7|3767.7|3764.9|41
1754954700000|2025-08-11 23:25:00|3768.2|3766.2|3767|3765|3768.5|3766.2|3766.7|3764.7|46
1754955000000|2025-08-11 23:30:00|3767.1|3765.1|3767.7|3765.7|3768.2|3765.7|3766.7|3764.7|30
1754955300000|2025-08-11 23:35:00|3768.2|3766.2|3767.5|3764.5|3769|3766.3|3767.5|3764.5|18
1754955600000|2025-08-11 23:40:00|3767.2|3765.2|3768.5|3765.5|3768.6|3765.7|3767|3765|24
1754955900000|2025-08-11 23:45:00|3768.2|3766.2|3769.2|3767.2|3769.5|3767.2|3768.2|3766|15
1754956200000|2025-08-11 23:50:00|3769|3767|3770.1|3767.1|3770.5|3767.7|3769|3766.5|29
1754956500000|2025-08-11 23:55:00|3770|3767|3769.7|3767.7|3770|3767.8|3768.7|3766.5|50
1754956800000|2025-08-12 00:00:00|3769.4|3767.4|3770.7|3768.7|3771.8|3769.5|3768.5|3765.9|103
1754957100000|2025-08-12 00:05:00|3771|3768|3773.2|3770.2|3773.2|3770.7|3770.8|3768|63
1754957400000|2025-08-12 00:10:00|3772.5|3770.5|3773.7|3771.7|3774|3771.7|3772|3769.5|70
1754957700000|2025-08-12 00:15:00|3773.8|3771.8|3775.5|3773.5|3776|3773.8|3773.5|3771.5|104
1754958000000|2025-08-12 00:20:00|3776.5|3774|3776.4|3774.4|3777.3|3774.7|3775.1|3772.5|56
1754958300000|2025-08-12 00:25:00|3776.7|3774.7|3775.5|3773.5|3778.1|3775.7|3775|3772.8|71
1754958600000|2025-08-12 00:30:00|3775.6|3773.6|3777.7|3775.7|3778.8|3776.5|3775.5|3773.5|78
1754958900000|2025-08-12 00:35:00|3777.5|3775.5|3778.2|3775.2|3778.7|3776|3776.5|3774.2|57
1754959200000|2025-08-12 00:40:00|3778|3776|3779.6|3776.6|3779.7|3777.3|3777|3775|44
1754959500000|2025-08-12 00:45:00|3780.2|3777.2|3780.9|3778.9|3782.2|3779.5|3778.5|3776.1|63
1754959800000|2025-08-12 00:50:00|3781.7|3778.7|3781|3778|3782.8|3779.9|3779.4|3777.4|84
1754960100000|2025-08-12 00:55:00|3780.5|3777.5|3783.6|3781.6|3784.1|3781.9|3780.2|3777.5|113
1754960400000|2025-08-12 01:00:00|3783.1|3781.1|3781.7|3779.7|3786.5|3783.6|3780.4|3777.9|353
1754960700000|2025-08-12 01:05:00|3781.6|3779.6|3783.7|3781.7|3784.4|3781.8|3781.6|3779.4|169
1754961000000|2025-08-12 01:10:00|3783.8|3781.8|3782.9|3779.9|3784.9|3782.8|3781.4|3779.3|137
1754961300000|2025-08-12 01:15:00|3782.7|3780.7|3782.7|3780.7|3783.5|3781.2|3781.2|3778.9|110
1754961600000|2025-08-12 01:20:00|3782.9|3780.9|3778.2|3776.2|3783.5|3781.2|3777.6|3775.6|153
1754961900000|2025-08-12 01:25:00|3778.4|3776.4|3778.9|3776.9|3780.4|3777.4|3777.6|3775.1|113
1754962200000|2025-08-12 01:30:00|3779.1|3777.1|3781.9|3779.9|3782.6|3780.4|3778.1|3776.1|116
1754962500000|2025-08-12 01:35:00|3782.9|3780.4|3783.4|3781.4|3784.3|3782.3|3781.8|3779.2|164
1754962800000|2025-08-12 01:40:00|3783.9|3781.9|3781.6|3779.6|3784.5|3781.9|3781.3|3779.3|137
1754963100000|2025-08-12 01:45:00|3782|3779|3782.8|3780.8|3783.9|3781.6|3781|3778.6|158
1754963400000|2025-08-12 01:50:00|3783.9|3780.9|3781.2|3779.2|3784.3|3781.5|3780.7|3778.4|136
1754963700000|2025-08-12 01:55:00|3782|3779|3781.7|3779.7|3783.4|3780.7|3781.3|3778.9|91
1754964000000|2025-08-12 02:00:00|3781.4|3779.4|3782.9|3780.9|3784.7|3781.7|3781.4|3779.3|123
1754964300000|2025-08-12 02:05:00|3783.2|3781.2|3782.5|3779.5|3784.3|3781.6|3781.7|3779.2|72
1754964600000|2025-08-12 02:10:00|3782.2|3779.2|3783.5|3780.5|3784.3|3781.3|3782.2|3779.2|70
1754964900000|2025-08-12 02:15:00|3783.7|3780.7|3783.7|3780.7|3784.7|3781.7|3783.2|3780.2|51
1754965200000|2025-08-12 02:20:00|3784.2|3781.2|3783.5|3780.5|3785.2|3782.2|3783.5|3780.5|42
1754965500000|2025-08-12 02:25:00|3783.6|3780.6|3783.2|3780.2|3783.6|3780.6|3781.2|3778.2|66
1754965800000|2025-08-12 02:30:00|3784|3781|3783.1|3781.1|3785.5|3782.5|3782.9|3780.7|88
1754966100000|2025-08-12 02:35:00|3782.9|3780.9|3781.4|3779.4|3783.9|3781.1|3781.4|3779.4|75
1754966400000|2025-08-12 02:40:00|3781.9|3778.9|3781.6|3779.6|3782.8|3779.8|3780.6|3778.4|78
1754966700000|2025-08-12 02:45:00|3781.4|3779.4|3782.1|3780.1|3783.6|3781.1|3781.1|3779.1|72
1754967000000|2025-08-12 02:50:00|3782.9|3779.9|3784.4|3782.4|3785.1|3782.6|3782.1|3779.9|78
1754967300000|2025-08-12 02:55:00|3784.1|3782.1|3782.8|3780.8|3784.9|3782.6|3782.8|3780.8|71
1754967600000|2025-08-12 03:00:00|3782.9|3780.9|3784|3782|3784.8|3782|3782.8|3780.3|67
1754967900000|2025-08-12 03:05:00|3784.8|3781.8|3790.5|3787.5|3791.4|3789|3783.8|3781.8|148
1754968200000|2025-08-12 03:10:00|3790.2|3787.2|3789.9|3787.9|3791.4|3788.9|3788.1|3786.1|133
1754968500000|2025-08-12 03:15:00|3789.6|3787.6|3789.6|3786.6|3790.9|3788.4|3788.4|3786.1|97
1754968800000|2025-08-12 03:20:00|3788.9|3786.9|3789.9|3787.9|3790.8|3788.1|3788.9|3786.6|101
1754969100000|2025-08-12 03:25:00|3790.1|3787.1|3791|3789|3791.6|3789.5|3788.4|3786.4|81
1754969400000|2025-08-12 03:30:00|3791.3|3789.3|3791.1|3789.1|3793.2|3790.4|3790.9|3788.7|75
1754969700000|2025-08-12 03:35:00|3790.8|3788.8|3790.3|3788.3|3792.1|3789.6|3790.1|3788.1|40
1754970000000|2025-08-12 03:40:00|3790.1|3788.1|3789.8|3787.8|3790.5|3788.3|3787.8|3785.6|70
1754970300000|2025-08-12 03:45:00|3790.3|3788.3|3789|3787|3790.5|3788.3|3788.7|3786.7|53
1754970600000|2025-08-12 03:50:00|3788.8|3786.8|3788.8|3786.8|3789.7|3787.7|3788.3|3786.3|86
1754970900000|2025-08-12 03:55:00|3788.7|3786.7|3789.3|3787.3|3789.6|3787.6|3787.7|3785.5|105
1754971200000|2025-08-12 04:00:00|3788.7|3786.7|3790.5|3787.5|3790.5|3788.2|3788.2|3786|46
1754971500000|2025-08-12 04:05:00|3789.7|3787.7|3791.7|3789.7|3792.2|3789.8|3789.2|3787|52
1754971800000|2025-08-12 04:10:00|3791.2|3789.2|3790.2|3788.2|3792|3789.3|3789.4|3787.2|58
1754972100000|2025-08-12 04:15:00|3790.3|3788.3|3788.8|3786.8|3791.3|3788.3|3788.8|3786.8|42
1754972400000|2025-08-12 04:20:00|3788.7|3786.7|3788.5|3786.5|3789.8|3786.8|3788.1|3786|29
1754972700000|2025-08-12 04:25:00|3788.7|3786.7|3790|3787|3790.3|3787.7|3788.5|3786|92
1754973000000|2025-08-12 04:30:00|3789.7|3787.7|3788.8|3786.8|3790.9|3787.9|3783.7|3781.7|214
1754973300000|2025-08-12 04:35:00|3789.5|3786.5|3789.5|3787.5|3789.8|3787.8|3787.7|3785.5|101
1754973600000|2025-08-12 04:40:00|3789.8|3787.8|3788.9|3786.9|3789.8|3787.8|3788|3786|59
1754973900000|2025-08-12 04:45:00|3788.7|3786.7|3788.7|3786.7|3789.7|3787.2|3788.2|3786.2|50
1754974200000|2025-08-12 04:50:00|3789.4|3786.4|3790.6|3788.6|3792.7|3789.9|3788.1|3785.9|76
1754974500000|2025-08-12 04:55:00|3790.4|3788.4|3791.1|3789.1|3791.4|3789.1|3789.9|3787.9|66
1754974800000|2025-08-12 05:00:00|3791.6|3789.6|3789.7|3787.7|3792.7|3790.1|3787.9|3785.9|129
1754975100000|2025-08-12 05:05:00|3789.2|3787.2|3790|3787|3790.7|3788.7|3788.9|3786.9|100
1754975400000|2025-08-12 05:10:00|3789.5|3787.5|3790.7|3787.7|3791.3|3788.7|3789.5|3787.5|64
1754975700000|2025-08-12 05:15:00|3789.9|3787.9|3788.5|3786.5|3790.7|3788|3787.8|3785.8|83
1754976000000|2025-08-12 05:20:00|3789.3|3786.3|3790|3788|3791.3|3789.3|3788.7|3786.3|58
1754976300000|2025-08-12 05:25:00|3791|3787.8|3787.5|3785.5|3791|3788|3787.3|3785.3|72
1754976600000|2025-08-12 05:30:00|3788.5|3785.3|3792|3790|3792.6|3790.6|3787.8|3785.3|111
1754976900000|2025-08-12 05:35:00|3791.8|3789.8|3790.8|3788.8|3793|3790.3|3789.8|3787.8|99
1754977200000|2025-08-12 05:40:00|3791.5|3788.5|3795.4|3792.4|3795.6|3792.7|3791.1|3788.5|140
1754977500000|2025-08-12 05:45:00|3795.1|3793.1|3794.4|3791.4|3795.9|3793.2|3793.2|3790.4|118
1754977800000|2025-08-12 05:50:00|3794.2|3792.2|3792.2|3790.2|3794.4|3792.2|3790.2|3788|138
1754978100000|2025-08-12 05:55:00|3792|3790|3795.6|3793.6|3796.6|3794.3|3791|3789|128
1754978400000|2025-08-12 06:00:00|3796.1|3794.1|3794.3|3791.3|3797.1|3794.8|3793.3|3790.8|155
1754978700000|2025-08-12 06:05:00|3794.1|3791.1|3793.6|3790.6|3796.4|3794.1|3790|3787.7|231
1754979000000|2025-08-12 06:10:00|3793.4|3791.4|3790.8|3788.8|3793.6|3791.4|3789.8|3787.6|188
1754979300000|2025-08-12 06:15:00|3790.6|3788.6|3789.2|3786.2|3790.8|3788.8|3785.8|3783.6|248
1754979600000|2025-08-12 06:20:00|3788.5|3786.5|3788.6|3785.6|3789.6|3787.4|3786.5|3784.2|202
1754979900000|2025-08-12 06:25:00|3788.4|3786.4|3788.8|3786.8|3789.4|3787.2|3786.8|3784.5|162
1754980200000|2025-08-12 06:30:00|3788.9|3786.9|3790.1|3788.1|3790.3|3788.1|3786.8|3784.6|157
1754980500000|2025-08-12 06:35:00|3790.6|3787.1|3791.1|3788.1|3792.5|3789.8|3789.8|3787.1|110
1754980800000|2025-08-12 06:40:00|3790.8|3788.8|3790.3|3788.3|3792.5|3789.8|3789.3|3787.3|103
1754981100000|2025-08-12 06:45:00|3790.6|3788.6|3787.8|3785.8|3791.3|3788.8|3787.1|3785.1|125
1754981400000|2025-08-12 06:50:00|3787.6|3785.6|3790|3787|3790|3787.8|3787|3785|109
1754981700000|2025-08-12 06:55:00|3789.8|3787.8|3786.6|3784.6|3790|3787.8|3786.1|3783.9|151
1754982000000|2025-08-12 07:00:00|3786.8|3784.8|3788.6|3786.6|3789.8|3787.6|3786.6|3784.6|111
1754982300000|2025-08-12 07:05:00|3789.3|3786.3|3788.8|3785.8|3791.8|3789.4|3787.6|3785.3|94
1754982600000|2025-08-12 07:10:00|3788.1|3786.1|3787.5|3785.5|3790.1|3787.9|3786.1|3784.1|116
1754982900000|2025-08-12 07:15:00|3787.6|3785.6|3790.7|3787.7|3792|3789.6|3787.3|3785.3|101
1754983200000|2025-08-12 07:20:00|3790.5|3788.5|3788.1|3786.1|3790.5|3788.5|3787.6|3785.6|83
1754983500000|2025-08-12 07:25:00|3788.3|3786.3|3791.3|3789.3|3791.3|3789.3|3788.3|3786.3|124
1754983800000|2025-08-12 07:30:00|3792.1|3790.1|3790.1|3788.1|3792.6|3790.6|3788.1|3785.6|122
1754984100000|2025-08-12 07:35:00|3790.3|3788.3|3790|3788|3792.8|3790.8|3789.6|3787.1|153
1754984400000|2025-08-12 07:40:00|3789.8|3787.8|3790|3788|3790.3|3788.3|3787.5|3785.1|104
1754984700000|2025-08-12 07:45:00|3790.3|3788.3|3786.8|3784.8|3791.5|3789.3|3786.6|3784.6|131
1754985000000|2025-08-12 07:50:00|3786.6|3784.6|3782.1|3779.1|3787.8|3785.3|3780.1|3777.6|182
1754985300000|2025-08-12 07:55:00|3781.3|3779.3|3781.7|3778.7|3783.9|3781.9|3781.1|3778.2|147
1754985600000|2025-08-12 08:00:00|3781.4|3779.4|3782.4|3780.4|3783.8|3781.4|3781.1|3778.6|147
1754985900000|2025-08-12 08:05:00|3782.3|3780.3|3783.4|3781.4|3783.8|3781.4|3780.1|3777.8|145
1754986200000|2025-08-12 08:10:00|3784.3|3781.3|3783.3|3781.3|3784.3|3781.4|3781.2|3779|99
1754986500000|2025-08-12 08:15:00|3783.8|3781.8|3782.9|3780.9|3784.6|3781.9|3782.6|3780.3|95
1754986800000|2025-08-12 08:20:00|3782.6|3780.6|3778.4|3776.4|3783.7|3781.4|3778|3775.7|203
1754987100000|2025-08-12 08:25:00|3779.2|3776.2|3777|3775|3779.7|3777|3775.5|3772.7|159
1754987400000|2025-08-12 08:30:00|3776.7|3774.7|3776.2|3773.2|3779.2|3776.7|3775|3772.7|158
1754987700000|2025-08-12 08:35:00|3776|3774|3773|3771|3776.5|3774.2|3772.7|3770.2|99
1754988000000|2025-08-12 08:40:00|3773.2|3771.2|3777.4|3774.4|3777.9|3775.4|3773.2|3770.7|128
1754988300000|2025-08-12 08:45:00|3776.7|3774.7|3777.2|3775.2|3778.6|3776.4|3776.4|3773.8|141
1754988600000|2025-08-12 08:50:00|3777.1|3775.1|3779.8|3776.8|3780.3|3778.2|3776.1|3773.9|133
1754988900000|2025-08-12 08:55:00|3780.1|3777.1|3780.3|3778.3|3780.8|3778.6|3779.3|3776.7|102
1754989200000|2025-08-12 09:00:00|3780.1|3778.1|3783.7|3781.7|3784.3|3781.7|3778.6|3776.6|179
1754989500000|2025-08-12 09:05:00|3783.1|3781.1|3783.1|3781.1|3784|3781.9|3781.3|3778.8|140
1754989800000|2025-08-12 09:10:00|3783.3|3781.3|3783.8|3781.8|3784.5|3781.8|3782.3|3779.8|147
1754990100000|2025-08-12 09:15:00|3783.6|3781.6|3782|3780|3785.3|3782.7|3781.6|3779.2|99
1754990400000|2025-08-12 09:20:00|3781.7|3779.7|3780.2|3778.2|3782.7|3780|3780.2|3778.2|113
1754990700000|2025-08-12 09:25:00|3780.1|3778.1|3780.2|3777.2|3781.2|3778.7|3779.2|3776.7|74
1754991000000|2025-08-12 09:30:00|3780.3|3777.3|3778.2|3776.2|3781|3778|3776.7|3774.3|90
1754991300000|2025-08-12 09:35:00|3778.7|3775.7|3778.7|3775.7|3779.2|3776.7|3777.7|3775.2|76
1754991600000|2025-08-12 09:40:00|3778.5|3776.5|3778|3776|3779.4|3776.7|3777.3|3775|51
1754991900000|2025-08-12 09:45:00|3778.7|3775.7|3775.7|3773.7|3778.7|3776|3775.2|3773.2|54
1754992200000|2025-08-12 09:50:00|3775.5|3773.5|3776|3774|3777.7|3775.2|3775.3|3772.7|82
1754992500000|2025-08-12 09:55:00|3776.1|3774.1|3775.2|3773.2|3776.2|3774.2|3773.5|3771.1|148
1754992800000|2025-08-12 10:00:00|3775|3773|3775.1|3772.1|3776.2|3774|3773.9|3770.9|153
1754993100000|2025-08-12 10:05:00|3775.3|3772.3|3778.5|3776.5|3779.1|3776.6|3774.4|3772|204
1754993400000|2025-08-12 10:10:00|3778.4|3776.4|3776.8|3773.8|3778.9|3776.9|3774.7|3772.2|197
1754993700000|2025-08-12 10:15:00|3776.9|3773.9|3777|3774|3777.8|3775.3|3775.6|3773.1|198
1754994000000|2025-08-12 10:20:00|3776|3774.2|3776.1|3774.1|3778.8|3775.8|3775.8|3773.5|169
1754994300000|2025-08-12 10:25:00|3775.9|3773.9|3775.7|3773.7|3778.8|3776.1|3775.5|3773.5|162
1754994600000|2025-08-12 10:30:00|3775.2|3773.2|3775.4|3773.4|3777.7|3774.7|3774.9|3772.4|101
1754994900000|2025-08-12 10:35:00|3775.2|3773.2|3772.1|3770.1|3775.4|3773.2|3770.4|3768.2|100
1754995200000|2025-08-12 10:40:00|3772.3|3770.3|3773.2|3770.2|3774|3771.7|3771.9|3769.7|84
1754995500000|2025-08-12 10:45:00|3772.4|3770.4|3773|3771|3774.7|3772.7|3771.9|3769.2|102
1754995800000|2025-08-12 10:50:00|3772.9|3770.9|3771.9|3769.9|3774.4|3771.5|3771.2|3769.2|95
1754996100000|2025-08-12 10:55:00|3771.7|3769.7|3771|3768|3772.7|3770.5|3769.7|3766.7|94
1754996400000|2025-08-12 11:00:00|3771.6|3768.6|3771.6|3768.6|3773.3|3770.3|3769.3|3766.3|226
1754996700000|2025-08-12 11:05:00|3771.9|3768.9|3772.9|3769.9|3774.6|3771.6|3770.9|3767.9|150
1754997000000|2025-08-12 11:10:00|3772.4|3769.4|3773.6|3770.6|3773.9|3770.9|3771.8|3768.8|132
1754997300000|2025-08-12 11:15:00|3773.7|3770.7|3772.8|3769.8|3773.7|3770.7|3768.9|3766.4|175
1754997600000|2025-08-12 11:20:00|3772|3769|3772.1|3770.1|3773|3770.3|3769.1|3766.6|183
1754997900000|2025-08-12 11:25:00|3772.4|3770.4|3770.5|3767.5|3772.4|3770.4|3769.1|3766.6|145
1754998200000|2025-08-12 11:30:00|3770.3|3767.3|3766.1|3764.1|3771.1|3768.6|3765.8|3763.6|172
1754998500000|2025-08-12 11:35:00|3765.8|3763.8|3771.9|3768.9|3771.9|3769.9|3761.4|3759.3|244
1754998800000|2025-08-12 11:40:00|3771.7|3769.7|3773.7|3771.7|3774.5|3772.1|3771.7|3768.9|140
1754999100000|2025-08-12 11:45:00|3773.9|3771.9|3771.7|3769.7|3774.4|3771.9|3769.9|3767.7|111
1754999400000|2025-08-12 11:50:00|3771.4|3769.4|3774.2|3771.2|3774.2|3771.7|3770.7|3768.7|124
1754999700000|2025-08-12 11:55:00|3773.5|3771.5|3777.9|3775.9|3778.3|3776.3|3773.4|3771.4|106
1755000000000|2025-08-12 12:00:00|3777.7|3775.7|3780.1|3778.1|3780.4|3778.4|3775.4|3773.4|197
1755000300000|2025-08-12 12:05:00|3780|3778|3776.6|3773.6|3780.4|3778.2|3775.2|3773.1|200
1755000600000|2025-08-12 12:10:00|3776.1|3773.1|3774.5|3771.5|3776.5|3773.5|3773.1|3770.6|169
1755000900000|2025-08-12 12:15:00|3774.7|3771.7|3775|3772|3776.1|3773.1|3773.5|3770.5|127
1755001200000|2025-08-12 12:20:00|3775.2|3772.2|3768.9|3765.9|3775.2|3772.2|3766.9|3764.7|316
1755001500000|2025-08-12 12:25:00|3769|3766|3765|3762|3769.4|3767.4|3763|3760.3|253
1755001800000|2025-08-12 12:30:00|3773.2|3767.2|3775.5|3772.5|3780.8|3777.8|3769.1|3765.6|939
1755002100000|2025-08-12 12:35:00|3775|3772|3776.9|3774.9|3777.5|3775.2|3769.7|3767|995
1755002400000|2025-08-12 12:40:00|3777|3775|3774.3|3771.3|3777.7|3775.4|3771.2|3768.9|684
1755002700000|2025-08-12 12:45:00|3774.2|3771.2|3782.9|3780.9|3783.1|3781|3773.5|3771.2|659
1755003000000|2025-08-12 12:50:00|3782.7|3780.7|3781.5|3779.5|3783.6|3781.4|3776|3773.7|558
1755003300000|2025-08-12 12:55:00|3781.6|3779.6|3782|3780|3782.4|3780.4|3777.5|3775.5|378
1755003600000|2025-08-12 13:00:00|3781.9|3779.9|3782.3|3780.3|3785.8|3783.3|3779|3776.6|635
1755003900000|2025-08-12 13:05:00|3782.1|3780.1|3775.8|3773.8|3783.3|3780.6|3772.3|3770|435
1755004200000|2025-08-12 13:10:00|3777.1|3774.1|3772.5|3769.5|3778.6|3776.6|3769.3|3766.5|582
1755004500000|2025-08-12 13:15:00|3772|3769|3771|3769|3777.4|3774.9|3769.6|3767.5|454
1755004800000|2025-08-12 13:20:00|3770.7|3768.7|3770.4|3768.4|3772.7|3770.6|3768.6|3766.3|407
1755005100000|2025-08-12 13:25:00|3770.2|3768.2|3770|3768|3772.7|3770|3767.9|3765.7|375
1755005400000|2025-08-12 13:30:00|3769.7|3767.7|3773.7|3770.7|3774.1|3772.1|3765.8|3763.5|498
1755005700000|2025-08-12 13:35:00|3773.6|3770.6|3766.8|3764.8|3773.6|3771.4|3766.7|3764.1|509
1755006000000|2025-08-12 13:40:00|3767.6|3764.6|3781.6|3779.6|3782.6|3779.7|3766.2|3763.9|646
1755006300000|2025-08-12 13:45:00|3781.7|3779.7|3777.3|3774.3|3783|3780.6|3769.4|3766.4|1019
1755006600000|2025-08-12 13:50:00|3776.8|3773.8|3771.4|3768.4|3777.3|3774.5|3768.6|3766.1|675
1755006900000|2025-08-12 13:55:00|3770.9|3768.9|3769.8|3766.8|3773.8|3771.2|3767|3764.9|616
1755007200000|2025-08-12 14:00:00|3769.5|3767.5|3770.2|3768.2|3771.9|3769.3|3765.5|3763.5|579
1755007500000|2025-08-12 14:05:00|3770.4|3768.4|3772.5|3770.5|3775.4|3773.4|3770|3767.9|499
1755007800000|2025-08-12 14:10:00|3772.7|3769.7|3765.4|3763.4|3774|3771.5|3765.4|3763.4|481
1755008100000|2025-08-12 14:15:00|3765.2|3763.2|3761.2|3758.2|3767|3764.8|3760|3757.7|638
1755008400000|2025-08-12 14:20:00|3760.5|3758.5|3764.7|3762.7|3765.7|3763.7|3758|3755.6|553
1755008700000|2025-08-12 14:25:00|3764.4|3762.4|3766.9|3764.9|3769.2|3766.4|3764.4|3762.1|367
1755009000000|2025-08-12 14:30:00|3766.6|3764.6|3770.8|3768.8|3772.9|3770.9|3765.1|3762.6|385
1755009300000|2025-08-12 14:35:00|3770.7|3768.7|3768.1|3766.1|3772.5|3770.5|3765.9|3763.9|301
1755009600000|2025-08-12 14:40:00|3768.3|3765.3|3767|3765|3770.3|3768.3|3766|3763.6|226
1755009900000|2025-08-12 14:45:00|3766.5|3764.5|3764.8|3762.8|3769.6|3767.1|3764.7|3762.4|257
1755010200000|2025-08-12 14:50:00|3764.9|3762.9|3767.3|3764.3|3768.8|3766.6|3763.8|3761.5|244
1755010500000|2025-08-12 14:55:00|3766.8|3763.8|3768.3|3765.3|3768.8|3766|3764.5|3761.5|312
1755010800000|2025-08-12 15:00:00|3768.5|3765.5|3780.3|3778.3|3780.3|3778.3|3768.3|3765.3|262
1755011100000|2025-08-12 15:05:00|3780.6|3778.6|3782.2|3780.2|3783.5|3781.4|3778.5|3776.5|303
1755011400000|2025-08-12 15:10:00|3782.4|3780.4|3784.1|3782.1|3785.9|3783.4|3781.7|3779.7|278
1755011700000|2025-08-12 15:15:00|3783.8|3781.8|3793.1|3791.1|3796.8|3794.8|3783.2|3781.2|456
1755012000000|2025-08-12 15:20:00|3792.9|3790.9|3797|3795|3797.3|3795.2|3791.7|3789.7|446
1755012300000|2025-08-12 15:25:00|3796.9|3794.9|3800.7|3798.7|3802.4|3800.4|3794.6|3792.6|504
1755012600000|2025-08-12 15:30:00|3800.8|3798.8|3794.7|3792.7|3803.7|3801.3|3793.5|3791.5|577
1755012900000|2025-08-12 15:35:00|3794.4|3792.4|3791.2|3789.2|3794.7|3792.7|3791|3788.7|300
1755013200000|2025-08-12 15:40:00|3791.4|3789.4|3796.7|3794.7|3798.1|3796.1|3790|3787.5|337
1755013500000|2025-08-12 15:45:00|3796.3|3794.3|3796.7|3794.7|3799.2|3796.6|3794.8|3792|271
1755013800000|2025-08-12 15:50:00|3796.6|3793.6|3797.6|3795.6|3799|3797|3794.3|3792.3|262
1755014100000|2025-08-12 15:55:00|3797.1|3795.1|3797.5|3795.5|3799.5|3797.5|3796.3|3793.9|230
1755014400000|2025-08-12 16:00:00|3797.3|3795.3|3796.8|3793.8|3797.9|3795.9|3795.2|3793.1|188
1755014700000|2025-08-12 16:05:00|3796.6|3794.6|3797.6|3795.6|3798.3|3796|3796.1|3794.1|105
1755015000000|2025-08-12 16:10:00|3798|3796|3796.7|3794.7|3799.1|3797.1|3796.2|3794.2|133
1755015300000|2025-08-12 16:15:00|3796.8|3794.8|3796.6|3794.6|3798.3|3796.3|3795.7|3793.7|229
1755015600000|2025-08-12 16:20:00|3796.4|3794.4|3796.7|3794.7|3798.3|3796|3795.8|3793.8|161
1755015900000|2025-08-12 16:25:00|3796.6|3794.6|3795.1|3793.1|3796.7|3794.7|3794.5|3792.5|118
1755016200000|2025-08-12 16:30:00|3795.4|3793.4|3796.1|3794.1|3796.6|3794.6|3793|3791|204
1755016500000|2025-08-12 16:35:00|3796|3794|3795.7|3793.7|3797.4|3795.4|3795.5|3793.5|242
1755016800000|2025-08-12 16:40:00|3795.8|3793.8|3796.3|3794.3|3798.2|3796.2|3795.7|3793.7|206
1755017100000|2025-08-12 16:45:00|3797.2|3794.2|3796.5|3794.5|3797.2|3794.7|3795|3793|138
1755017400000|2025-08-12 16:50:00|3796.6|3794.6|3796.1|3794.1|3798.3|3796.3|3795.6|3793.6|134
1755017700000|2025-08-12 16:55:00|3796.4|3794.4|3795.7|3793.7|3796.9|3794.6|3795.1|3793.1|88
1755018000000|2025-08-12 17:00:00|3795.6|3793.6|3792.6|3790.6|3796.7|3794.1|3792.4|3790.4|143
1755018300000|2025-08-12 17:05:00|3792.4|3790.4|3794.2|3792.2|3795.1|3792.8|3792.4|3790.4|115
1755018600000|2025-08-12 17:10:00|3794|3792|3795.2|3793.2|3795.5|3793.2|3793.3|3791.3|41
1755018900000|2025-08-12 17:15:00|3794.6|3792.6|3796.2|3794.2|3796.3|3794.3|3792.7|3790.7|111
1755019200000|2025-08-12 17:20:00|3795.9|3793.9|3795|3793|3798.3|3796.3|3795|3793|124
1755019500000|2025-08-12 17:25:00|3795.1|3793.1|3793.1|3791.1|3796.3|3793.5|3792.5|3790.4|157
1755019800000|2025-08-12 17:30:00|3792.9|3790.9|3795.3|3792.3|3795.5|3793.2|3792.9|3790.9|131
1755020100000|2025-08-12 17:35:00|3794.6|3792.6|3795.2|3793.2|3795.9|3793.9|3794.4|3792.4|46
1755020400000|2025-08-12 17:40:00|3795|3793|3794.2|3792.2|3795.2|3793.2|3793.2|3791.1|69
1755020700000|2025-08-12 17:45:00|3795.1|3792.1|3794.2|3792.2|3795.3|3793.3|3794.2|3791.9|87
1755021000000|2025-08-12 17:50:00|3794|3792|3792.7|3790.7|3794.2|3792.2|3792.2|3790.1|88
1755021300000|2025-08-12 17:55:00|3793.7|3790.8|3792.6|3790.6|3793.7|3791|3791.2|3789.2|114
1755021600000|2025-08-12 18:00:00|3792.5|3790.5|3795|3793|3795.1|3793.1|3792.3|3790.3|160
1755021900000|2025-08-12 18:05:00|3795.2|3793.2|3794.5|3792.5|3795.6|3793.6|3793.9|3791.9|186
1755022200000|2025-08-12 18:10:00|3794.6|3792.6|3793.9|3791.9|3796.1|3793.6|3793.4|3791.4|154
1755022500000|2025-08-12 18:15:00|3793.8|3791.8|3794.3|3792.3|3796.3|3793.9|3793.8|3791.8|135
1755022800000|2025-08-12 18:20:00|3794.4|3792.4|3793.3|3791.3|3795.7|3793.3|3793.1|3791.1|71
1755023100000|2025-08-12 18:25:00|3793.4|3791.4|3792|3790|3793.4|3791.4|3791.8|3789.6|216
1755023400000|2025-08-12 18:30:00|3791.9|3789.9|3789.5|3787.5|3792.4|3790.4|3789.5|3787.5|115
1755023700000|2025-08-12 18:35:00|3789.3|3787.3|3786.8|3784.8|3789.5|3787.5|3786.8|3784.8|102
1755024000000|2025-08-12 18:40:00|3786.6|3784.6|3787.8|3785.8|3787.8|3785.8|3785.2|3783.2|59
1755024300000|2025-08-12 18:45:00|3787.9|3785.9|3788|3786|3788.6|3786.6|3787.1|3785.1|63
1755024600000|2025-08-12 18:50:00|3788.2|3786.2|3789|3787|3789.2|3787.2|3787.9|3785.9|56
1755024900000|2025-08-12 18:55:00|3789.3|3787.3|3788.1|3786.1|3789.5|3787.5|3788.1|3786.1|72
1755025200000|2025-08-12 19:00:00|3787.5|3785.5|3788.3|3786.3|3788.8|3786.8|3787.5|3785.5|63
1755025500000|2025-08-12 19:05:00|3788.2|3786.2|3787.7|3785.7|3788.3|3786.3|3785.3|3783.3|79
1755025800000|2025-08-12 19:10:00|3786.8|3784.8|3785.8|3783.8|3786.8|3784.8|3785.8|3783.8|38
1755026100000|2025-08-12 19:15:00|3786.2|3784.2|3786.3|3784.3|3786.7|3784.7|3785.3|3783.3|26
1755026400000|2025-08-12 19:20:00|3786.2|3784.2|3786.2|3784.2|3786.3|3784.3|3785.3|3783.3|61
1755026700000|2025-08-12 19:25:00|3786.3|3784.3|3787.2|3785.2|3787.8|3785.8|3786.2|3784.2|82
1755027000000|2025-08-12 19:30:00|3787.5|3785.5|3789.4|3787.4|3789.8|3787.8|3787.2|3785.2|100
1755027300000|2025-08-12 19:35:00|3789.7|3787.7|3788.2|3786.2|3790.1|3788.1|3788.2|3786.2|72
1755027600000|2025-08-12 19:40:00|3788.3|3786.3|3788.7|3786.7|3788.9|3786.9|3787.2|3785.2|64
1755027900000|2025-08-12 19:45:00|3788.4|3786.4|3790.2|3788.2|3790.3|3788.3|3788.2|3786.2|33
1755028200000|2025-08-12 19:50:00|3790|3788|3790.4|3788.4|3791|3789|3789.7|3787.7|44
1755028500000|2025-08-12 19:55:00|3790.3|3788.3|3790.7|3788.7|3791.2|3789.2|3789.3|3787.3|92
1755028800000|2025-08-12 20:00:00|3790.5|3788.5|3789.5|3787.5|3790.7|3788.7|3789|3787|52
1755029100000|2025-08-12 20:05:00|3789.3|3787.3|3791|3788|3791|3788|3789.1|3787.1|47
1755029400000|2025-08-12 20:10:00|3790.1|3788.1|3791.4|3789.4|3791.6|3789.6|3790.1|3787.8|30
1755029700000|2025-08-12 20:15:00|3791.1|3789.1|3793.7|3791.7|3793.7|3791.7|3791.1|3789.1|38
1755030000000|2025-08-12 20:20:00|3793.6|3791.6|3794.1|3792.1|3794.3|3792.3|3793.1|3791.1|48
1755030300000|2025-08-12 20:25:00|3793.6|3791.6|3793.1|3791.1|3793.6|3791.6|3791.6|3789.6|30
1755030600000|2025-08-12 20:30:00|3792.6|3790.6|3793.6|3791.6|3793.8|3791.8|3792.6|3790.6|33
1755030900000|2025-08-12 20:35:00|3793.5|3791.5|3793.6|3791.6|3794.3|3792.3|3793.5|3791.5|47
1755031200000|2025-08-12 20:40:00|3793.4|3791.4|3793.7|3791.7|3793.7|3791.7|3792.8|3790.8|15
1755031500000|2025-08-12 20:45:00|3793.8|3791.8|3793.2|3791.2|3794|3792|3793.1|3791.1|15
1755031800000|2025-08-12 20:50:00|3792.6|3790.6|3792.5|3790.5|3793.2|3791.2|3791.3|3789.3|43
1755032100000|2025-08-12 20:55:00|3792.4|3790.4|3792.3|3790.3|3792.6|3790.6|3791.9|3789.9|35
1755036000000|2025-08-12 22:00:00|3793.7|3791.7|3794.2|3791.2|3795.8|3793.2|3793.7|3791.2|47
1755036300000|2025-08-12 22:05:00|3794.7|3791.7|3795.3|3793.3|3795.8|3793.3|3793.7|3791.7|28
1755036600000|2025-08-12 22:10:00|3795.1|3793.1|3794.5|3792.5|3796.1|3793.4|3794.1|3792.1|49
1755036900000|2025-08-12 22:15:00|3794.3|3792.3|3796|3794|3796.8|3794.5|3794.3|3792.3|52
1755037200000|2025-08-12 22:20:00|3796.5|3794.5|3796|3794|3798.5|3796.1|3795.8|3793.8|40
1755037500000|2025-08-12 22:25:00|3795.8|3793.8|3794.2|3792.2|3796|3794|3793.9|3791.9|54
1755037800000|2025-08-12 22:30:00|3794|3792|3793.7|3791.7|3795|3792.7|3793.4|3790.9|32
1755038100000|2025-08-12 22:35:00|3793.9|3791.9|3794.4|3791.4|3795.1|3792.2|3793.4|3791.1|30
1755038400000|2025-08-12 22:40:00|3793.7|3791.7|3794.5|3792.5|3795.1|3792.8|3792|3790|33
1755038700000|2025-08-12 22:45:00|3795.5|3792|3795.6|3792.6|3795.6|3793.1|3794.5|3792|30
1755039000000|2025-08-12 22:50:00|3794.8|3792.8|3794.1|3791.1|3795.6|3793.3|3793.9|3791.1|14
1755039300000|2025-08-12 22:55:00|3793.4|3791.4|3795.1|3792.1|3795.3|3792.3|3792.9|3790.9|20
1755039600000|2025-08-12 23:00:00|3794.4|3792.4|3795.1|3792.1|3795.6|3792.7|3793.9|3791.6|28
1755039900000|2025-08-12 23:05:00|3795.2|3792.2|3795.1|3792.1|3795.2|3792.2|3794.5|3791.5|21
1755040200000|2025-08-12 23:10:00|3794.4|3792.4|3794.6|3792.6|3795.6|3793.2|3794.1|3792.1|25
1755040500000|2025-08-12 23:15:00|3794.4|3792.4|3795.6|3792.6|3795.7|3793.1|3794.1|3792.1|15
1755040800000|2025-08-12 23:20:00|3795.7|3792.7|3795.6|3793.6|3796.1|3793.6|3795.3|3792.6|10
1755041100000|2025-08-12 23:25:00|3795.4|3793.4|3795.6|3792.6|3795.6|3793.6|3794.8|3792.2|17
1755041400000|2025-08-12 23:30:00|3795.4|3793.4|3794.4|3792.4|3795.6|3793.4|3794.3|3791.6|27
1755041700000|2025-08-12 23:35:00|3795.1|3792.1|3795.1|3792.1|3795.3|3792.9|3794.1|3791.4|45
1755042000000|2025-08-12 23:40:00|3794.9|3791.9|3795.1|3792.1|3795.3|3792.3|3794.4|3791.4|32
1755042300000|2025-08-12 23:45:00|3794.8|3792.8|3793.9|3791.9|3794.8|3792.8|3793.6|3791.1|39
1755042600000|2025-08-12 23:50:00|3794.1|3792.1|3792.9|3790.9|3794.1|3792.1|3792.9|3790.1|25
1755042900000|2025-08-12 23:55:00|3793.1|3791.1|3793.1|3791.1|3793.7|3791.2|3792|3789.6|51
1755043200000|2025-08-13 00:00:00|3792.8|3790.1|3792.1|3789.1|3793.1|3790.9|3789.9|3787.6|57
1755043500000|2025-08-13 00:05:00|3791.8|3789.8|3790.6|3787.6|3792.1|3789.9|3789.6|3787.1|92
1755043800000|2025-08-13 00:10:00|3790.4|3788.4|3792.1|3789.1|3792.6|3790.4|3789.8|3787|66
1755044100000|2025-08-13 00:15:00|3791.4|3789.4|3790.5|3788.5|3791.6|3789.6|3789.5|3787.5|64
1755044400000|2025-08-13 00:20:00|3790.3|3788.3|3790.2|3788.2|3791|3789|3790.2|3788.2|35
1755044700000|2025-08-13 00:25:00|3790|3788|3790.9|3788.9|3791.5|3789.5|3789.7|3787.7|37
1755045000000|2025-08-13 00:30:00|3790.8|3788.8|3788.2|3786.2|3791.3|3789.1|3786.7|3784.7|70
1755045300000|2025-08-13 00:35:00|3788.4|3786.4|3786.4|3784.4|3788.7|3786.7|3786.4|3783.7|35
1755045600000|2025-08-13 00:40:00|3786.7|3784.7|3788.6|3786.6|3788.6|3786.6|3786.4|3784.1|33
1755045900000|2025-08-13 00:45:00|3788.8|3786.8|3787.3|3785.3|3789.7|3787.7|3787.3|3785.3|71
1755046200000|2025-08-13 00:50:00|3787.6|3785.6|3788.7|3786.7|3789|3786.8|3787.3|3785|62
1755046500000|2025-08-13 00:55:00|3788.5|3786.5|3787.2|3785.2|3788.7|3786.7|3787.2|3785|41
1755046800000|2025-08-13 01:00:00|3787.3|3785.3|3791.7|3789.7|3792|3790|3787.2|3785|216
1755047100000|2025-08-13 01:05:00|3792|3788.7|3792.9|3790.9|3793.8|3791.8|3790.7|3788.5|135
1755047400000|2025-08-13 01:10:00|3793.2|3791.2|3799.3|3797.3|3799.8|3797.8|3793.2|3791.2|123
1755047700000|2025-08-13 01:15:00|3799|3797|3799.8|3797.8|3801.5|3799.5|3798.5|3796|206
1755048000000|2025-08-13 01:20:00|3799.6|3797.6|3798.4|3796.4|3800.5|3798.5|3797.8|3795.2|201
1755048300000|2025-08-13 01:25:00|3798.3|3796.3|3802|3800|3802.6|3800.6|3797.5|3795.2|204
1755048600000|2025-08-13 01:30:00|3802.3|3800.3|3803|3801|3804|3802|3802|3800|214
1755048900000|2025-08-13 01:35:00|3802.8|3800.8|3803.1|3801.1|3805.7|3803.7|3802.5|3800.5|159
1755049200000|2025-08-13 01:40:00|3803.4|3801.4|3803.7|3801.7|3804.3|3802.3|3802.1|3800.1|129
1755049500000|2025-08-13 01:45:00|3803.5|3801.5|3806.2|3804.2|3806.4|3804.2|3803.5|3800.7|118
1755049800000|2025-08-13 01:50:00|3806.6|3804.6|3808.8|3806.8|3810.3|3807.6|3805.9|3803.8|170
1755050100000|2025-08-13 01:55:00|3808.9|3806.9|3811.4|3809.4|3812.3|3810.1|3806.6|3804.6|160
1755050400000|2025-08-13 02:00:00|3811.7|3809.7|3807.5|3805.5|3812.6|3810.4|3805.8|3803.8|156
1755050700000|2025-08-13 02:05:00|3807.3|3805.3|3811.2|3809.2|3812.3|3810.3|3807.3|3804.9|179
1755051000000|2025-08-13 02:10:00|3811.4|3809.4|3812.1|3810.1|3813.3|3811.1|3811.1|3809.1|103
1755051300000|2025-08-13 02:15:00|3811.9|3809.9|3813.4|3811.4|3813.6|3811.6|3810.9|3808.9|81
1755051600000|2025-08-13 02:20:00|3813.2|3811.2|3813.8|3811.8|3814.9|3812.9|3812.4|3810.4|63
1755051900000|2025-08-13 02:25:00|3814|3812|3814.1|3812.1|3815.5|3813.5|3814|3811.5|61
1755052200000|2025-08-13 02:30:00|3814.2|3812.2|3815.2|3813.2|3815.7|3813.6|3813.6|3811.6|137
1755052500000|2025-08-13 02:35:00|3815.4|3813.4|3821.1|3818.1|3821.3|3818.7|3815.2|3813|153
1755052800000|2025-08-13 02:40:00|3820.3|3818.3|3817.9|3815.9|3821.1|3819.1|3816.8|3814.6|192
1755053100000|2025-08-13 02:45:00|3817.8|3815.8|3816.3|3813.3|3818.7|3816.4|3814.7|3812.7|141
1755053400000|2025-08-13 02:50:00|3815.5|3813.5|3815.3|3813.3|3817.3|3814.5|3815|3812.8|73
1755053700000|2025-08-13 02:55:00|3815|3813|3814|3812|3815.8|3813|3813.3|3811.2|122
1755054000000|2025-08-13 03:00:00|3814.2|3811.2|3813.7|3811.7|3815.6|3813|3813.2|3810.7|121
1755054300000|2025-08-13 03:05:00|3814|3812|3815.7|3812.7|3816.2|3813.7|3814|3811.7|107
1755054600000|2025-08-13 03:10:00|3815.5|3813.5|3816.3|3813.3|3816.8|3814.5|3814.9|3812.8|101
1755054900000|2025-08-13 03:15:00|3815.6|3813.6|3815.2|3813.2|3816.7|3814|3814.3|3812.3|117
1755055200000|2025-08-13 03:20:00|3815.3|3813.3|3814.5|3812.5|3815.7|3813.3|3814.5|3811.5|101
1755055500000|2025-08-13 03:25:00|3814.6|3812.6|3815|3813|3816.7|3814.3|3814.6|3812|107
1755055800000|2025-08-13 03:30:00|3815.1|3813.1|3815|3813|3816.6|3814|3814.5|3812|53
1755056100000|2025-08-13 03:35:00|3815.1|3813.1|3815.5|3813.5|3816.6|3814|3814.8|3812.3|28
1755056400000|2025-08-13 03:40:00|3815.4|3812.4|3816.5|3814.5|3817.5|3814.5|3814.8|3812.4|37
1755056700000|2025-08-13 03:45:00|3816.8|3813.8|3814.4|3812.4|3817.6|3814.8|3814.1|3811.6|50
1755057000000|2025-08-13 03:50:00|3814.6|3812.6|3816.4|3813.4|3817.2|3814.6|3814.6|3812.4|44
1755057300000|2025-08-13 03:55:00|3815.6|3813.6|3815.6|3813.6|3816.7|3813.9|3815.1|3812.6|26
1755057600000|2025-08-13 04:00:00|3815.4|3813.4|3818.1|3816.1|3818.1|3816.1|3814.1|3811.5|75
1755057900000|2025-08-13 04:05:00|3818.6|3816.6|3817.6|3815.6|3819.7|3817.1|3817.6|3815.4|40
1755058200000|2025-08-13 04:10:00|3818.7|3815.7|3820.1|3818.1|3821.2|3818.6|3818.1|3815.3|51
1755058500000|2025-08-13 04:15:00|3821.2|3818.2|3819.6|3817.6|3821.2|3818.8|3819.6|3817.3|54
1755058800000|2025-08-13 04:20:00|3819.9|3817.9|3819.8|3817.8|3820.5|3818.4|3819.8|3817.3|14
1755059100000|2025-08-13 04:25:00|3820.5|3817.5|3819.6|3817.6|3820.5|3818.4|3819.5|3817.3|24
1755059400000|2025-08-13 04:30:00|3819|3817|3819.8|3816.8|3819.9|3817.1|3817.1|3815.1|36
1755059700000|2025-08-13 04:35:00|3819.6|3817.6|3819.1|3817.1|3820.3|3818|3819.1|3816.8|31
1755060000000|2025-08-13 04:40:00|3818.9|3816.9|3818.9|3815.9|3819.6|3817.6|3818.1|3815.9|20
1755060300000|2025-08-13 04:45:00|3818.8|3815.8|3820.3|3817.3|3820.3|3817.6|3817.6|3815.6|44
1755060600000|2025-08-13 04:50:00|3820.8|3817.8|3820.1|3818.1|3821.1|3818.1|3819.3|3816.4|65
1755060900000|2025-08-13 04:55:00|3820|3818|3821.1|3819.1|3821.4|3819.1|3819.8|3817.1|35
1755061200000|2025-08-13 05:00:00|3821.8|3818.8|3820|3818|3821.8|3819.1|3819.5|3816.8|47
1755061500000|2025-08-13 05:05:00|3820.8|3817.8|3821.7|3819.7|3822.9|3819.9|3819.8|3817.8|45
1755061800000|2025-08-13 05:10:00|3821.4|3819.4|3820.5|3818.5|3821.4|3819.4|3817.7|3815.7|47
1755062100000|2025-08-13 05:15:00|3820.7|3818.7|3821.2|3819.2|3822|3819.5|3820.3|3818.3|47
1755062400000|2025-08-13 05:20:00|3821.3|3819.3|3822.1|3819.1|3822.6|3820.3|3820.8|3818.5|57
1755062700000|2025-08-13 05:25:00|3821.4|3819.4|3822.3|3820.3|3823.7|3820.8|3820.4|3818.4|55
1755063000000|2025-08-13 05:30:00|3822.5|3820.5|3819.9|3817.9|3822.9|3820.8|3819.1|3817.1|145
1755063300000|2025-08-13 05:35:00|3819.7|3817.7|3819.4|3817.4|3820|3818|3818.5|3816.5|93
1755063600000|2025-08-13 05:40:00|3819.6|3817.6|3817.6|3815.6|3820.3|3818.3|3816.9|3814.9|78
1755063900000|2025-08-13 05:45:00|3817.8|3815.8|3820.4|3818.4|3821.1|3818.8|3817.1|3815.1|137
1755064200000|2025-08-13 05:50:00|3821.2|3819.2|3821.5|3819.5|3822.1|3820.1|3820.7|3818.7|77
1755064500000|2025-08-13 05:55:00|3821.6|3819.6|3822.5|3820.5|3823.8|3821|3820.7|3818.5|97
1755064800000|2025-08-13 06:00:00|3822.3|3820.3|3825.9|3823.9|3826.1|3823.9|3822|3819.3|154
1755065100000|2025-08-13 06:05:00|3827.1|3824.1|3830.4|3827.4|3831.5|3829.5|3827.1|3824.1|171
1755065400000|2025-08-13 06:10:00|3830.1|3828.1|3831.9|3829.9|3831.9|3829.9|3829.3|3827.3|144
1755065700000|2025-08-13 06:15:00|3832.1|3830.1|3834.9|3832.9|3836.1|3834.1|3832.1|3829.9|174
1755066000000|2025-08-13 06:20:00|3835.1|3833.1|3838.2|3836.2|3840|3838|3834.6|3832.6|199
1755066300000|2025-08-13 06:25:00|3838.3|3836.3|3839.3|3837.3|3841.1|3839.1|3838|3836|172
1755066600000|2025-08-13 06:30:00|3839|3837|3837.5|3835.5|3840.5|3838.5|3836.2|3834.2|199
1755066900000|2025-08-13 06:35:00|3837.6|3835.6|3840.6|3838.6|3841.1|3839.1|3835.8|3833.8|194
1755067200000|2025-08-13 06:40:00|3841.1|3839.1|3839.6|3837.6|3841.1|3839.1|3839.6|3837.4|119
1755067500000|2025-08-13 06:45:00|3839.7|3837.7|3839.4|3836.4|3841.4|3839.1|3839.1|3836.3|159
1755067800000|2025-08-13 06:50:00|3838.6|3836.6|3838.7|3836.7|3839.9|3837.8|3838.1|3835.2|170
1755068100000|2025-08-13 06:55:00|3838.8|3836.8|3838.2|3836.2|3840.5|3838.5|3838.2|3836.2|158
1755068400000|2025-08-13 07:00:00|3837.7|3835.7|3840.3|3838.3|3841|3839|3836.7|3834.7|129
1755068700000|2025-08-13 07:05:00|3840.2|3838.2|3841|3839|3841.7|3839.7|3838.7|3836.7|126
1755069000000|2025-08-13 07:10:00|3840.8|3838.8|3841.7|3839.7|3844.4|3842.4|3840.8|3838.8|119
1755069300000|2025-08-13 07:15:00|3842.1|3840.1|3841.2|3839.2|3843.4|3840.9|3841.1|3838.9|136
1755069600000|2025-08-13 07:20:00|3841.4|3839.4|3845.1|3843.1|3845.4|3843.4|3841.1|3838.4|102
1755069900000|2025-08-13 07:25:00|3844.8|3842.8|3842.8|3840.8|3845.3|3843.3|3841.3|3839|89
1755070200000|2025-08-13 07:30:00|3843|3841|3841.1|3839.1|3843.9|3841.8|3837|3835|135
1755070500000|2025-08-13 07:35:00|3840.8|3838.8|3843.6|3841.6|3844|3842|3838.3|3836.3|133
1755070800000|2025-08-13 07:40:00|3843.8|3841.8|3842.7|3840.7|3845.2|3843.2|3841.9|3839.9|93
1755071100000|2025-08-13 07:45:00|3842.2|3840.2|3844.1|3842.1|3844.1|3842.1|3842|3840|90
1755071400000|2025-08-13 07:50:00|3844.3|3842.3|3841.9|3839.9|3845.4|3843.4|3841.9|3839.9|97
1755071700000|2025-08-13 07:55:00|3841.8|3839.8|3843.5|3841.5|3845.2|3843.2|3841.8|3839.8|128
1755072000000|2025-08-13 08:00:00|3842.5|3840.5|3840.6|3838.6|3843|3841|3840.4|3838.4|135
1755072300000|2025-08-13 08:05:00|3841.5|3839.5|3845.2|3842.2|3845.5|3843.5|3841.3|3839.3|124
1755072600000|2025-08-13 08:10:00|3845|3843|3843.9|3841.9|3846.4|3844.4|3842.9|3840.9|115
1755072900000|2025-08-13 08:15:00|3844.1|3842.1|3842.1|3840.1|3844.7|3842.1|3840.8|3838.4|141
1755073200000|2025-08-13 08:20:00|3842.3|3840.3|3842.9|3840.9|3844.1|3841.8|3842|3840|153
1755073500000|2025-08-13 08:25:00|3842.8|3840.8|3844.6|3841.6|3845.3|3843.3|3841.4|3839.4|87
1755073800000|2025-08-13 08:30:00|3844.1|3842.1|3847.9|3844.9|3847.9|3845.3|3843.8|3841.7|103
1755074100000|2025-08-13 08:35:00|3848.3|3845.3|3846.1|3844.1|3848.3|3845.3|3844.6|3842.4|125
1755074400000|2025-08-13 08:40:00|3846.4|3844.4|3846|3844|3848|3845.5|3845.5|3843.5|88
1755074700000|2025-08-13 08:45:00|3846.1|3844.1|3847.5|3845.5|3848|3846|3846|3844|120
1755075000000|2025-08-13 08:50:00|3847.2|3845.2|3847.8|3845.8|3849.6|3847.1|3847.2|3845.2|82
1755075300000|2025-08-13 08:55:00|3847.5|3845.5|3851.3|3849.3|3852.8|3850.3|3847.5|3845.3|154
1755075600000|2025-08-13 09:00:00|3851.7|3849.7|3852.3|3850.3|3852.9|3850.6|3850.3|3848.3|107
1755075900000|2025-08-13 09:05:00|3852.1|3850.1|3854.3|3852.3|3856.3|3853.6|3852.1|3849.8|108
1755076200000|2025-08-13 09:10:00|3854.2|3852.2|3852.6|3849.6|3854.3|3852.2|3851.5|3849.5|131
1755076500000|2025-08-13 09:15:00|3852.3|3850.3|3853.3|3851.3|3854.6|3852.6|3852|3850|112
1755076800000|2025-08-13 09:20:00|3853.5|3851.5|3854.1|3851.1|3854.4|3852.1|3852.1|3850.1|120
1755077100000|2025-08-13 09:25:00|3853.4|3851.4|3857.8|3855.8|3860.6|3858.6|3853.4|3850.9|159
1755077400000|2025-08-13 09:30:00|3857.7|3855.7|3857.5|3855.5|3859|3856.5|3856.8|3854.8|105
1755077700000|2025-08-13 09:35:00|3857.2|3855.2|3855.8|3853.8|3858.3|3855.9|3854.7|3852.3|83
1755078000000|2025-08-13 09:40:00|3856.1|3854.1|3857.7|3855.7|3859.4|3857.4|3855.6|3853.6|111
1755078300000|2025-08-13 09:45:00|3857.5|3855.5|3858.9|3856.9|3858.9|3856.9|3857.1|3855.1|96
1755078600000|2025-08-13 09:50:00|3858.7|3856.7|3857.4|3855.4|3859.5|3857.5|3856.7|3854.7|90
1755078900000|2025-08-13 09:55:00|3856.9|3854.9|3858|3856|3859.9|3857.5|3855.8|3853.8|81
1755079200000|2025-08-13 10:00:00|3857.6|3855.6|3857.1|3855.1|3861.7|3859.7|3857|3855|140
1755079500000|2025-08-13 10:05:00|3856.8|3854.8|3856.5|3854.5|3858.1|3856.1|3855.3|3853.3|88
1755079800000|2025-08-13 10:10:00|3856.7|3854.7|3856.3|3854.3|3858|3856|3856|3854|70
1755080100000|2025-08-13 10:15:00|3856.5|3854.5|3858.1|3856.1|3859|3857|3856.4|3854.4|53
1755080400000|2025-08-13 10:20:00|3858|3856|3857.7|3855.7|3859.3|3857.3|3857.2|3855.2|58
1755080700000|2025-08-13 10:25:00|3857.6|3855.6|3856.9|3854.9|3858.1|3856.1|3856.6|3854.6|53
1755081000000|2025-08-13 10:30:00|3857.2|3855.2|3859.2|3857.2|3859.5|3857.5|3857.2|3855.2|41
1755081300000|2025-08-13 10:35:00|3859.3|3857.3|3858.7|3856.7|3860.2|3858.2|3858.2|3856.2|44
1755081600000|2025-08-13 10:40:00|3858.9|3856.9|3858.7|3856.7|3859.6|3857.2|3857.5|3855.2|69
1755081900000|2025-08-13 10:45:00|3859.2|3857.2|3859.8|3857.8|3860.5|3858.5|3858.3|3856.3|87
1755082200000|2025-08-13 10:50:00|3860|3858|3858.9|3856.9|3860.2|3858.2|3857.5|3855.5|86
1755082500000|2025-08-13 10:55:00|3858.6|3856.6|3860.8|3858.8|3862.1|3859.8|3858.4|3856.4|78
1755082800000|2025-08-13 11:00:00|3860.6|3858.6|3858.9|3856.9|3865.9|3863.9|3857.6|3855.6|204
1755083100000|2025-08-13 11:05:00|3859.2|3857.2|3856.7|3853.7|3860.2|3858.2|3855.6|3853.6|108
1755083400000|2025-08-13 11:10:00|3856.9|3853.9|3857.2|3854.2|3858.2|3855.2|3855.2|3852.9|130
1755083700000|2025-08-13 11:15:00|3857.5|3854.5|3856.7|3854.7|3858.4|3856.2|3856.7|3854.1|101
1755084000000|2025-08-13 11:20:00|3856.5|3854.5|3852.7|3849.7|3859.8|3857.8|3852.1|3849.1|101
1755084300000|2025-08-13 11:25:00|3852.2|3849.2|3853.6|3851.6|3854.1|3852.1|3848.4|3846.4|210
1755084600000|2025-08-13 11:30:00|3853.8|3851.8|3857.1|3855.1|3858.9|3856.9|3853.8|3851.8|163
1755084900000|2025-08-13 11:35:00|3857.3|3855.3|3854.4|3852.4|3858.2|3855.8|3854.1|3852.1|116
1755085200000|2025-08-13 11:40:00|3854.6|3852.6|3853.8|3851.8|3856.1|3854.1|3853.8|3851.8|124
1755085500000|2025-08-13 11:45:00|3853.6|3851.6|3853.5|3851.5|3857.3|3855.2|3853.2|3851.2|88
1755085800000|2025-08-13 11:50:00|3853.3|3851.3|3855.5|3853.5|3855.7|3853.7|3852|3849.5|81
1755086100000|2025-08-13 11:55:00|3855.7|3853.7|3858.8|3856.8|3859|3857|3854.7|3852.7|113
1755086400000|2025-08-13 12:00:00|3859.1|3857.1|3860.5|3858.5|3862.6|3860.6|3858.3|3856.3|181
1755086700000|2025-08-13 12:05:00|3860.4|3858.4|3851.8|3849.8|3860.5|3858.5|3851.3|3849.3|209
1755087000000|2025-08-13 12:10:00|3852|3850|3854.9|3852.9|3855.6|3853.6|3851|3849|164
1755087300000|2025-08-13 12:15:00|3854.7|3852.7|3855.9|3853.9|3856.9|3854.9|3853.6|3851.6|157
1755087600000|2025-08-13 12:20:00|3855.6|3853.6|3859.3|3857.3|3860.9|3858.9|3855.2|3853.2|197
1755087900000|2025-08-13 12:25:00|3859.1|3857.1|3860.4|3858.4|3862.5|3860.5|3858.6|3856.6|211
1755088200000|2025-08-13 12:30:00|3859.9|3857.9|3856.3|3854.3|3860.4|3858.4|3855.5|3853.5|275
1755088500000|2025-08-13 12:35:00|3856.2|3854.2|3852.5|3850.5|3858.2|3856.2|3851.8|3849.8|200
1755088800000|2025-08-13 12:40:00|3852.9|3850.9|3857|3855|3857.7|3855.7|3852.5|3850.5|241
1755089100000|2025-08-13 12:45:00|3856.9|3854.9|3858.1|3856.1|3859.3|3856.7|3854.9|3852.4|295
1755089400000|2025-08-13 12:50:00|3857.9|3855.9|3856|3854|3858.5|3856|3855.1|3852.3|301
1755089700000|2025-08-13 12:55:00|3857.3|3855.3|3856.3|3854.3|3858.5|3856.5|3855.5|3852.9|304
1755090000000|2025-08-13 13:00:00|3855.9|3853.9|3844.3|3842.3|3857.5|3855.5|3842.8|3840.8|591
1755090300000|2025-08-13 13:05:00|3844.4|3842.4|3844.5|3841.5|3848.4|3846.4|3839.8|3837.8|386
1755090600000|2025-08-13 13:10:00|3844.7|3841.7|3844.8|3842.8|3847.7|3845.7|3840.3|3837.9|338
1755090900000|2025-08-13 13:15:00|3844.7|3842.7|3839.9|3836.9|3847.2|3844.3|3836.4|3833.8|316
1755091200000|2025-08-13 13:20:00|3840.4|3837.4|3840.4|3838.4|3841.9|3839.4|3836|3834|253
1755091500000|2025-08-13 13:25:00|3840.2|3838.2|3844|3841|3844.5|3842.5|3839.4|3836.6|172
1755091800000|2025-08-13 13:30:00|3843|3840|3841.7|3839.7|3845.3|3843.3|3839|3837|394
1755092100000|2025-08-13 13:35:00|3841.6|3839.6|3844.3|3842.3|3849.7|3847.7|3841.3|3839.3|374
1755092400000|2025-08-13 13:40:00|3844.5|3842.5|3848.3|3846.3|3849|3847|3844|3842|242
1755092700000|2025-08-13 13:45:00|3849.1|3847.1|3846.7|3844.7|3852.3|3850.3|3844.6|3842.6|304
1755093000000|2025-08-13 13:50:00|3846.8|3844.8|3850.6|3848.6|3850.9|3848.9|3844.5|3842.5|250
1755093300000|2025-08-13 13:55:00|3850.8|3848.8|3846.8|3844.8|3851.3|3849.3|3845.3|3843.3|198
1755093600000|2025-08-13 14:00:00|3847|3845|3853|3851|3854.2|3852.2|3842.6|3840.6|333
1755093900000|2025-08-13 14:05:00|3852.5|3850.5|3854.7|3852.7|3857.2|3855.2|3850.4|3848.4|375
1755094200000|2025-08-13 14:10:00|3855|3853|3853.8|3850.8|3857.2|3855.2|3851.6|3849.6|320
1755094500000|2025-08-13 14:15:00|3854.1|3852.1|3853.7|3851.7|3855.2|3853.2|3851.4|3849.4|189
1755094800000|2025-08-13 14:20:00|3853.2|3851.2|3852.2|3850.2|3855.2|3853.2|3851.4|3849.4|177
1755095100000|2025-08-13 14:25:00|3852.1|3850.1|3854.7|3852.7|3856.2|3854.2|3851.7|3849.7|171
1755095400000|2025-08-13 14:30:00|3854.5|3852.5|3856.3|3854.3|3857|3855|3853.7|3851.7|198
1755095700000|2025-08-13 14:35:00|3856.5|3854.5|3858|3856|3858.3|3856.2|3855|3852.8|104
1755096000000|2025-08-13 14:40:00|3857.6|3855.6|3854.7|3852.7|3859|3857|3853.9|3851.9|171
1755096300000|2025-08-13 14:45:00|3854.9|3852.9|3851.3|3849.3|3855|3853|3847|3844.8|229
1755096600000|2025-08-13 14:50:00|3851.1|3849.1|3849.1|3847.1|3851.9|3849.9|3848.1|3845.8|227
1755096900000|2025-08-13 14:55:00|3848.9|3846.9|3852.7|3850.7|3853|3851|3848|3846|205
1755097200000|2025-08-13 15:00:00|3853|3851|3848.5|3846.5|3854|3851.7|3848.2|3846.2|165
1755097500000|2025-08-13 15:05:00|3849|3847|3845|3843|3850.3|3848|3842.7|3840.7|219
1755097800000|2025-08-13 15:10:00|3844.9|3842.9|3842.9|3840.9|3847.2|3844.2|3841.9|3839.9|189
1755098100000|2025-08-13 15:15:00|3842.6|3840.6|3845.5|3843.5|3846.2|3843.9|3840.7|3838.7|211
1755098400000|2025-08-13 15:20:00|3846.1|3844.1|3846.4|3844.4|3847.8|3845.4|3844.4|3842.4|244
1755098700000|2025-08-13 15:25:00|3845.8|3843.8|3844.1|3842.1|3846.9|3844.4|3844.1|3842.1|168
1755099000000|2025-08-13 15:30:00|3843.8|3841.8|3845.3|3843.3|3846.1|3844.1|3843.3|3841.3|147
1755099300000|2025-08-13 15:35:00|3845.1|3843.1|3847.4|3845.4|3848.2|3846.2|3845.1|3843.1|193
1755099600000|2025-08-13 15:40:00|3848|3846|3848.1|3846.1|3850.4|3848.4|3847.2|3845.2|138
1755099900000|2025-08-13 15:45:00|3848.4|3846.4|3848.6|3846.6|3850.1|3847.3|3847.1|3844.7|126
1755100200000|2025-08-13 15:50:00|3849.1|3847.1|3847.1|3845.1|3849.6|3847.6|3846.1|3844.1|117
1755100500000|2025-08-13 15:55:00|3847.2|3845.2|3848.1|3846.1|3848.3|3846.3|3846.9|3844.9|85
1755100800000|2025-08-13 16:00:00|3848.3|3846.3|3848.1|3846.1|3848.6|3846.6|3847.1|3845.1|85
1755101100000|2025-08-13 16:05:00|3848.6|3846.6|3849.1|3847.1|3850.6|3848.6|3848|3846|89
1755101400000|2025-08-13 16:10:00|3849.3|3847.3|3849.2|3847.2|3849.7|3847.7|3847.3|3845.3|105
1755101700000|2025-08-13 16:15:00|3848.8|3846.8|3850.6|3848.6|3851|3849|3848.1|3846.1|95
1755102000000|2025-08-13 16:20:00|3850.4|3848.4|3849.5|3847.5|3851.5|3849.5|3849.4|3847.4|57
1755102300000|2025-08-13 16:25:00|3849.4|3847.4|3848.3|3846.3|3850.5|3848.5|3848.3|3846.3|51
1755102600000|2025-08-13 16:30:00|3848.2|3846.2|3850|3848|3851.2|3849.2|3848|3846|83
1755102900000|2025-08-13 16:35:00|3850.2|3848.2|3847.7|3845.7|3850.2|3848.2|3847.7|3845.7|47
1755103200000|2025-08-13 16:40:00|3847.9|3845.9|3847.7|3845.7|3848.6|3846.6|3846.4|3844.4|62
1755103500000|2025-08-13 16:45:00|3847.9|3845.9|3848.6|3846.6|3848.6|3846.6|3846.6|3844.6|60
1755103800000|2025-08-13 16:50:00|3849|3847|3849.6|3847.6|3850.1|3848.1|3848.6|3846.6|64
1755104100000|2025-08-13 16:55:00|3850.1|3848.1|3850.9|3848.9|3851.3|3849.3|3849.9|3847.9|82
1755104400000|2025-08-13 17:00:00|3851.1|3849.1|3853.3|3851.3|3853.9|3851.9|3851.1|3849.1|83
1755104700000|2025-08-13 17:05:00|3853.9|3851.9|3855.1|3853.1|3855.6|3853.6|3853.3|3851.3|83
1755105000000|2025-08-13 17:10:00|3854.5|3852.5|3853.6|3851.6|3855.1|3853.1|3852.8|3850.8|83
1755105300000|2025-08-13 17:15:00|3854.1|3852.1|3855.1|3853.1|3855.1|3853.1|3854|3852|34
1755105600000|2025-08-13 17:20:00|3855|3853|3855.3|3853.3|3858.9|3856.9|3854.8|3852.8|104
1755105900000|2025-08-13 17:25:00|3854.3|3852.3|3853.4|3851.4|3855.8|3853.8|3852.4|3850.4|64
1755106200000|2025-08-13 17:30:00|3853.7|3851.7|3851.4|3849.4|3854.9|3852.9|3851.4|3849.4|86
1755106500000|2025-08-13 17:35:00|3851.6|3849.6|3850.6|3848.6|3852.3|3850|3849.8|3847.8|82
1755106800000|2025-08-13 17:40:00|3850.5|3848.5|3850.9|3848.9|3851.6|3849.6|3849.5|3847.5|71
1755107100000|2025-08-13 17:45:00|3851|3849|3851.1|3849.1|3852.2|3850.2|3850.7|3848.7|79
1755107400000|2025-08-13 17:50:00|3850.9|3848.9|3850.1|3848.1|3851.4|3849.4|3849.8|3847.8|47
1755107700000|2025-08-13 17:55:00|3850.2|3848.2|3850.7|3848.7|3851.2|3849.2|3849.3|3847.3|60
1755108000000|2025-08-13 18:00:00|3850.5|3848.5|3848.7|3846.7|3850.5|3848.5|3846.5|3844.5|104
1755108300000|2025-08-13 18:05:00|3848.5|3846.5|3849.3|3847.3|3850.9|3848.9|3848|3846|79
1755108600000|2025-08-13 18:10:00|3849.2|3847.2|3849.2|3847.2|3850.3|3847.7|3848.5|3846.5|49
1755108900000|2025-08-13 18:15:00|3849.3|3847.3|3849.2|3847.2|3850|3847.8|3848.4|3846.4|75
1755109200000|2025-08-13 18:20:00|3849.1|3847.1|3848.7|3846.7|3850.3|3848.3|3848.5|3846.5|80
1755109500000|2025-08-13 18:25:00|3848.2|3846.2|3847.7|3845.7|3848.5|3846.5|3846.7|3844.7|114
1755109800000|2025-08-13 18:30:00|3848|3846|3847.8|3845.8|3849.7|3847.7|3847.6|3845.6|87
1755110100000|2025-08-13 18:35:00|3848.4|3845.4|3847.6|3845.6|3848.6|3846.2|3846.7|3844.7|67
1755110400000|2025-08-13 18:40:00|3847.2|3845.2|3846.9|3844.9|3848.1|3846.1|3846.1|3844.1|65
1755110700000|2025-08-13 18:45:00|3847.1|3845.1|3847.8|3845.8|3847.9|3845.9|3846.5|3844.5|70
1755111000000|2025-08-13 18:50:00|3848.4|3846.4|3848.9|3846.9|3849.4|3847.4|3847.9|3845.9|46
1755111300000|2025-08-13 18:55:00|3848.6|3846.6|3848.6|3846.6|3849.9|3847.9|3848.6|3846.6|40
1755111600000|2025-08-13 19:00:00|3848.4|3846.4|3847.4|3845.4|3849|3847|3847.4|3845.4|59
1755111900000|2025-08-13 19:05:00|3847.6|3845.6|3847.6|3845.6|3848.4|3846.4|3847.4|3845.4|45
1755112200000|2025-08-13 19:10:00|3847.8|3845.8|3850.2|3848.2|3850.2|3848.2|3847.8|3845.8|20
1755112500000|2025-08-13 19:15:00|3850.4|3848.4|3850|3848|3851|3848.9|3849.7|3847.7|30
1755112800000|2025-08-13 19:20:00|3850.1|3848.1|3853.5|3851.5|3853.6|3851.6|3850|3848|82
1755113100000|2025-08-13 19:25:00|3853.7|3851.7|3851.7|3849.7|3854.5|3852.5|3851.4|3849.4|81
1755113400000|2025-08-13 19:30:00|3851.2|3849.2|3849.7|3847.7|3851.2|3849.2|3849.4|3847.4|87
1755113700000|2025-08-13 19:35:00|3849.4|3847.4|3850.2|3848.2|3850.3|3848.3|3848.1|3846.1|69
1755114000000|2025-08-13 19:40:00|3850.1|3848.1|3850.1|3848.1|3851.2|3849.2|3849.2|3847.1|73
1755114300000|2025-08-13 19:45:00|3851|3849|3851.5|3849.5|3852.2|3850.2|3850.4|3848.4|48
1755114600000|2025-08-13 19:50:00|3850.7|3848.7|3854.2|3852.2|3854.5|3852.5|3850.7|3848.7|36
1755114900000|2025-08-13 19:55:00|3853.9|3851.9|3855|3853|3856|3854|3853.6|3851.6|147
1755115200000|2025-08-13 20:00:00|3854.8|3852.8|3855.5|3853.5|3856.5|3854.5|3854.8|3852.7|101
1755115500000|2025-08-13 20:05:00|3855.4|3853.4|3854.5|3852.5|3855.7|3853.7|3854.5|3852.5|35
1755115800000|2025-08-13 20:10:00|3854.7|3852.7|3855.2|3853.2|3855.6|3853.6|3853.9|3851.9|28
1755116100000|2025-08-13 20:15:00|3855.1|3853.1|3852.8|3850.8|3855.1|3853.1|3852.5|3850.5|40
1755116400000|2025-08-13 20:20:00|3853|3851|3853|3851|3853.2|3851|3852.7|3850.2|7
1755116700000|2025-08-13 20:25:00|3853.5|3851.5|3852.9|3850.9|3854|3852|3852.6|3850|32
1755117000000|2025-08-13 20:30:00|3852.7|3850.7|3852.5|3849.5|3853.4|3851.4|3852.4|3849.5|24
1755117300000|2025-08-13 20:35:00|3852.4|3850.4|3852.4|3850.4|3852.9|3850.9|3851.9|3849.9|13
1755117600000|2025-08-13 20:40:00|3852.5|3850.5|3852.7|3850.7|3853.2|3851.2|3852.4|3850.4|17
1755117900000|2025-08-13 20:45:00|3852.5|3850.5|3852|3850|3852.8|3850.8|3851.6|3849.6|29
1755118200000|2025-08-13 20:50:00|3851.7|3849.7|3851.8|3849.8|3852|3850|3851|3848.6|33
1755118500000|2025-08-13 20:55:00|3851.7|3849.7|3851.5|3849.5|3852.1|3850.1|3851.3|3849.3|66
1755122400000|2025-08-13 22:00:00|3855.4|3852.4|3855.6|3852.6|3856.3|3853.8|3854.9|3851.9|54
1755122700000|2025-08-13 22:05:00|3855.8|3852.8|3855.6|3853.6|3855.8|3853.8|3854.2|3851.6|19
1755123000000|2025-08-13 22:10:00|3855.1|3853.1|3853.8|3851.8|3855.9|3853.9|3853.8|3851.3|43
1755123300000|2025-08-13 22:15:00|3854.1|3852.1|3854.6|3851.6|3854.6|3852.3|3853.8|3851.1|24
1755123600000|2025-08-13 22:20:00|3854.3|3852.3|3854.5|3851.5|3855.1|3852.6|3854|3851.3|28
1755123900000|2025-08-13 22:25:00|3854.7|3851.7|3853.8|3851.8|3854.7|3852.3|3853.8|3851|20
1755124200000|2025-08-13 22:30:00|3855|3852|3854.3|3852.3|3855.1|3852.3|3853.2|3850.5|48
1755124500000|2025-08-13 22:35:00|3854.6|3852.6|3854.5|3852.5|3854.8|3852.8|3853.8|3851.4|21
1755124800000|2025-08-13 22:40:00|3854.6|3852.6|3854.5|3852.5|3855.4|3853.1|3854.3|3851.9|18
1755125100000|2025-08-13 22:45:00|3855|3852|3854.8|3852.8|3855.3|3853.3|3854.5|3852|24
1755125400000|2025-08-13 22:50:00|3855.4|3852.4|3854.8|3852.8|3856.1|3853.3|3854.8|3852.1|15
1755125700000|2025-08-13 22:55:00|3855|3853|3854.5|3851.5|3855.5|3853|3854.3|3851.5|11
1755126000000|2025-08-13 23:00:00|3854.3|3852.3|3855|3852|3855.1|3852.8|3853.8|3851.5|40
1755126300000|2025-08-13 23:05:00|3854.8|3852.8|3853.3|3851.3|3855.6|3853.3|3852.7|3850.5|55
1755126600000|2025-08-13 23:10:00|3853.2|3851.2|3852|3850|3853.5|3851.3|3851.8|3849.5|16
1755126900000|2025-08-13 23:15:00|3852.1|3850.1|3852|3850|3853|3850.6|3852|3849.9|37
1755127200000|2025-08-13 23:20:00|3851.8|3849.8|3852|3850|3852.6|3850.1|3851.2|3848.7|48
1755127500000|2025-08-13 23:25:00|3851.7|3849|3853.5|3850.5|3853.5|3851|3851.5|3849|22
1755127800000|2025-08-13 23:30:00|3853.3|3850.3|3853|3851|3854|3851.5|3852.5|3850|37
1755128100000|2025-08-13 23:35:00|3853.6|3850.6|3853.8|3851.8|3854.7|3852.2|3853.2|3850.5|50
1755128400000|2025-08-13 23:40:00|3854|3852|3854.5|3852.5|3855.1|3852.7|3853.7|3851|33
1755128700000|2025-08-13 23:45:00|3854.3|3852.3|3854.5|3852.5|3855.5|3853.3|3854|3851.5|18
1755129000000|2025-08-13 23:50:00|3854.2|3852.2|3855|3852|3855.5|3852.8|3854|3851.5|24
1755129300000|2025-08-13 23:55:00|3855.5|3852.5|3854.4|3852.4|3855.5|3852.8|3853.8|3851.5|38
1755129600000|2025-08-14 00:00:00|3854.6|3852.6|3855.4|3853.4|3856.7|3854.1|3854.4|3851.9|85
1755129900000|2025-08-14 00:05:00|3855.1|3853.1|3855.7|3853.7|3856.7|3854.2|3854.9|3852.8|82
1755130200000|2025-08-14 00:10:00|3855.6|3853.6|3856.4|3854.4|3857|3855|3855.1|3852.6|66
1755130500000|2025-08-14 00:15:00|3856.2|3854.2|3857.4|3855.4|3857.9|3855.9|3855.5|3853.5|65
1755130800000|2025-08-14 00:20:00|3857.5|3855.5|3860.1|3857.1|3861.2|3858.4|3857.4|3855.4|92
1755131100000|2025-08-14 00:25:00|3859.4|3857.4|3859.9|3857.9|3860.7|3858.4|3858.4|3856|113
1755131400000|2025-08-14 00:30:00|3860.1|3858.1|3857.4|3855.4|3861.1|3858.9|3857.1|3855.1|82
1755131700000|2025-08-14 00:35:00|3857.7|3855.7|3857.9|3855.9|3858.7|3856.4|3856.6|3854.5|70
1755132000000|2025-08-14 00:40:00|3857.6|3855.6|3858.7|3856.7|3858.9|3856.9|3857.4|3855.2|51
1755132300000|2025-08-14 00:45:00|3858.2|3856.2|3859.9|3857.9|3860.4|3858.4|3858.1|3856.1|47
1755132600000|2025-08-14 00:50:00|3859.6|3857.6|3859.3|3857.3|3860.9|3858.9|3858.1|3856.1|35
1755132900000|2025-08-14 00:55:00|3859.6|3857.6|3859.8|3857.8|3860.3|3858.3|3859.3|3857.3|39
1755133200000|2025-08-14 01:00:00|3859.5|3857.5|3860.3|3858.3|3863|3860.8|3857.8|3855.8|221
1755133500000|2025-08-14 01:05:00|3860|3858|3860.5|3858.5|3861.3|3859.3|3859|3857|115
1755133800000|2025-08-14 01:10:00|3860.3|3858.3|3860.8|3858.8|3861.3|3859.3|3859.7|3857.7|118
1755134100000|2025-08-14 01:15:00|3860.7|3858.7|3859.3|3857.3|3860.8|3858.8|3858.3|3856.3|126
1755134400000|2025-08-14 01:20:00|3859.5|3857.5|3855.8|3853.8|3860.3|3858.3|3855.5|3853.5|106
1755134700000|2025-08-14 01:25:00|3856|3854|3856.5|3854.5|3857|3855|3854.8|3852.8|92
1755135000000|2025-08-14 01:30:00|3856.8|3854.8|3857.9|3855.9|3858.8|3856.8|3855.9|3853.9|134
1755135300000|2025-08-14 01:35:00|3857.6|3855.6|3858.4|3856.4|3858.7|3856.7|3856.6|3854.6|100
1755135600000|2025-08-14 01:40:00|3858.6|3856.6|3858.2|3856.2|3859.4|3857.4|3857.4|3855.4|107
1755135900000|2025-08-14 01:45:00|3857.9|3855.9|3862.4|3860.4|3863|3861|3857.9|3855.9|139
1755136200000|2025-08-14 01:50:00|3862.2|3860.2|3863.6|3861.6|3863.8|3861.6|3861.2|3858.6|193
1755136500000|2025-08-14 01:55:00|3863.4|3861.4|3864.4|3862.4|3865.3|3862.6|3862.4|3860.1|220
1755136800000|2025-08-14 02:00:00|3864.6|3862.6|3866.6|3864.6|3867.4|3865.4|3863.4|3861.4|204
1755137100000|2025-08-14 02:05:00|3866.8|3864.8|3870.9|3868.9|3871|3869|3866.8|3864.8|237
1755137400000|2025-08-14 02:10:00|3870.8|3868.8|3870.5|3868.5|3872.6|3870.6|3869.3|3867.3|229
1755137700000|2025-08-14 02:15:00|3870.7|3868.7|3870.2|3868.2|3872.1|3870|3869.9|3867.9|87
1755138000000|2025-08-14 02:20:00|3870|3868|3869.4|3867.4|3870.5|3868.2|3867.4|3865.4|67
1755138300000|2025-08-14 02:25:00|3869|3867|3872.1|3870.1|3872.5|3870.5|3868.4|3866.4|117
1755138600000|2025-08-14 02:30:00|3871.9|3869.9|3871.2|3869.2|3873.7|3871.7|3869.8|3867.8|170
1755138900000|2025-08-14 02:35:00|3871.3|3869.3|3873.1|3871.1|3874.2|3871.7|3871.3|3868.6|107
1755139200000|2025-08-14 02:40:00|3872.9|3870.9|3874.2|3872.2|3875.2|3873.2|3872.9|3870.2|123
1755139500000|2025-08-14 02:45:00|3874.7|3872.7|3871.2|3869.2|3874.8|3872.8|3870.2|3867.7|125
1755139800000|2025-08-14 02:50:00|3871.1|3869.1|3872.9|3870.9|3875.3|3873.2|3870.6|3868.4|122
1755140100000|2025-08-14 02:55:00|3872.7|3870.7|3872.1|3870.1|3874.1|3871.9|3871.8|3869.8|114
1755140400000|2025-08-14 03:00:00|3872|3870|3866.7|3864.7|3872.3|3870.3|3866.4|3864.4|183
1755140700000|2025-08-14 03:05:00|3866.4|3864.4|3863.2|3861.2|3866.4|3864.4|3861.4|3859.4|240
1755141000000|2025-08-14 03:10:00|3862.9|3860.9|3866.2|3864.2|3866.2|3864.2|3862.7|3860|176
1755141300000|2025-08-14 03:15:00|3866|3864|3864.2|3862.2|3866.4|3864.4|3862.6|3860.6|186
1755141600000|2025-08-14 03:20:00|3864|3862|3865.2|3863.2|3867.3|3864.9|3864|3861.7|146
1755141900000|2025-08-14 03:25:00|3865|3863|3863.7|3860.7|3865.8|3863.5|3863|3860.5|193
1755142200000|2025-08-14 03:30:00|3863.5|3861.5|3859.5|3857.5|3864|3861.8|3859.3|3857.3|115
1755142500000|2025-08-14 03:35:00|3859.7|3856.7|3858.2|3856.2|3860.9|3857.9|3857.2|3855|93
1755142800000|2025-08-14 03:40:00|3857.7|3855.7|3858|3856|3861.2|3858.5|3857.7|3855.5|112
1755143100000|2025-08-14 03:45:00|3857.8|3855.8|3860.5|3857.5|3861|3858.5|3857.2|3854.5|62
1755143400000|2025-08-14 03:50:00|3859.2|3857.2|3859.2|3857.2|3860.7|3858.2|3858.7|3856.5|62
1755143700000|2025-08-14 03:55:00|3860|3857|3858|3856|3860.8|3858.3|3857.6|3855.6|123
1755144000000|2025-08-14 04:00:00|3858.2|3856.2|3856.7|3854.7|3859|3856.4|3856.4|3854.1|95
1755144300000|2025-08-14 04:05:00|3856.9|3854.9|3857.9|3855.9|3858.7|3855.9|3856.2|3854.1|67
1755144600000|2025-08-14 04:10:00|3858.8|3855.8|3859|3856|3860.3|3857.7|3857.8|3855.7|79
1755144900000|2025-08-14 04:15:00|3858.3|3856.3|3857|3855|3859|3856.6|3857|3855|63
1755145200000|2025-08-14 04:20:00|3857.3|3855.3|3856.3|3854.3|3857.3|3855.3|3855.8|3853.8|64
1755145500000|2025-08-14 04:25:00|3856|3854|3856.8|3854.8|3857.6|3855.3|3855.8|3853.5|62
1755145800000|2025-08-14 04:30:00|3856.6|3854.6|3855.8|3853.8|3857.1|3855.1|3855.3|3853.3|43
1755146100000|2025-08-14 04:35:00|3856|3854|3859.8|3857.8|3859.8|3857.8|3856|3854|47
1755146400000|2025-08-14 04:40:00|3859.5|3857.5|3859.3|3857.3|3860.6|3858.3|3858.8|3856.4|45
1755146700000|2025-08-14 04:45:00|3859.1|3857.1|3860.3|3858.3|3860.8|3858.8|3859|3857|38
1755147000000|2025-08-14 04:50:00|3859.9|3857.9|3861.3|3859.3|3862.1|3859.6|3859.9|3857.9|40
1755147300000|2025-08-14 04:55:00|3861.2|3859.2|3858.9|3855.9|3861.5|3859.5|3858.4|3855.9|82
1755147600000|2025-08-14 05:00:00|3858.1|3856.1|3856.9|3854.9|3858.9|3856.4|3855.6|3853.4|83
1755147900000|2025-08-14 05:05:00|3857.1|3855.1|3859.6|3856.6|3860.2|3858.1|3856.6|3854.2|48
1755148200000|2025-08-14 05:10:00|3859.4|3857.4|3859.7|3857.7|3861.5|3858.9|3859.1|3857.1|37
1755148500000|2025-08-14 05:15:00|3860.5|3857.5|3860.4|3858.4|3862.3|3860.2|3859.7|3857|51
1755148800000|2025-08-14 05:20:00|3860.2|3858.2|3856|3854|3860.4|3858.4|3855.2|3852.4|63
1755149100000|2025-08-14 05:25:00|3855.9|3853.9|3852.5|3850.5|3855.9|3853.9|3850.7|3848.7|103
1755149400000|2025-08-14 05:30:00|3852.4|3850.4|3849.2|3847.2|3852.4|3850.4|3844.1|3842.1|336
1755149700000|2025-08-14 05:35:00|3849|3847|3851.5|3849.5|3852.5|3850.3|3847|3844.8|183
1755150000000|2025-08-14 05:40:00|3851.7|3849.7|3851.9|3849.9|3853.4|3851.4|3849.6|3847.4|133
1755150300000|2025-08-14 05:45:00|3851.7|3849.7|3850|3848|3852.4|3850.2|3849.4|3847|167
1755150600000|2025-08-14 05:50:00|3849.7|3847.7|3850.3|3848.3|3853.3|3850.8|3848|3845.6|130
1755150900000|2025-08-14 05:55:00|3851.2|3848.2|3850.5|3847.5|3851.8|3849.6|3848.5|3846.3|107
1755151200000|2025-08-14 06:00:00|3849.5|3846.8|3844.6|3842.6|3849.5|3846.8|3843.5|3841|179
1755151500000|2025-08-14 06:05:00|3844.9|3842.9|3848.5|3846.5|3849|3847|3843|3840.6|205
1755151800000|2025-08-14 06:10:00|3848.2|3846.2|3847.9|3845.9|3850|3848|3847.2|3845.2|147
1755152100000|2025-08-14 06:15:00|3847.5|3845.5|3850.4|3848.4|3851.2|3849.2|3844.2|3842.2|201
1755152400000|2025-08-14 06:20:00|3850.3|3848.3|3847.7|3845.7|3850.3|3848.3|3846|3844|168
1755152700000|2025-08-14 06:25:00|3847.9|3845.9|3848.6|3846.6|3848.9|3846.9|3847.1|3845.1|151
1755153000000|2025-08-14 06:30:00|3848.7|3846.7|3846.8|3844.8|3850.6|3848.6|3846.3|3844.3|203
1755153300000|2025-08-14 06:35:00|3846.6|3844.6|3845.5|3843.5|3847.4|3845.4|3845.4|3843.4|213
1755153600000|2025-08-14 06:40:00|3845.6|3843.6|3841.5|3839.5|3847|3845|3840.2|3838.2|254
1755153900000|2025-08-14 06:45:00|3841.2|3839.2|3844.8|3842.8|3845.8|3843.8|3840.7|3838.7|193
1755154200000|2025-08-14 06:50:00|3844.7|3842.7|3849.6|3847.6|3850.2|3848.2|3844.4|3842.4|140
1755154500000|2025-08-14 06:55:00|3849.7|3847.7|3846.2|3844.2|3850.4|3848.4|3845.7|3843.7|162
1755154800000|2025-08-14 07:00:00|3845.6|3843.6|3852.4|3849.4|3853.7|3851.7|3844.7|3842.7|166
1755155100000|2025-08-14 07:05:00|3851.6|3849.6|3851.8|3849.8|3853.7|3851.7|3849|3847|238
1755155400000|2025-08-14 07:10:00|3851.6|3849.6|3849|3847|3852.3|3850.1|3848.6|3846.6|98
1755155700000|2025-08-14 07:15:00|3849.3|3847.3|3851.6|3849.6|3853.6|3851.6|3846.8|3844.1|201
1755156000000|2025-08-14 07:20:00|3851.4|3849.4|3848.2|3846.2|3851.8|3849.8|3844.2|3842.2|152
1755156300000|2025-08-14 07:25:00|3848.4|3846.4|3847.1|3845.1|3848.7|3846.7|3846.2|3844.2|118
1755156600000|2025-08-14 07:30:00|3847|3845|3845.8|3843.8|3847.6|3845.6|3845|3843|171
1755156900000|2025-08-14 07:35:00|3845.7|3843.7|3844|3842|3846.8|3844.8|3843.4|3841.4|186
1755157200000|2025-08-14 07:40:00|3843.9|3841.9|3834.5|3832.5|3844.8|3842.8|3834.4|3832.4|251
1755157500000|2025-08-14 07:45:00|3834.8|3832.8|3834.6|3832.6|3839.4|3837.4|3832.8|3830.8|271
1755157800000|2025-08-14 07:50:00|3834.4|3832.4|3832.5|3830.5|3835.2|3833.2|3830.9|3828.9|275
1755158100000|2025-08-14 07:55:00|3832.9|3830.9|3831.2|3829.2|3834.1|3831.6|3828.9|3826.9|257
1755158400000|2025-08-14 08:00:00|3831.1|3829.1|3831.9|3829.9|3832.2|3830.2|3826.4|3823.9|340
1755158700000|2025-08-14 08:05:00|3832.4|3830.4|3832.5|3830.5|3838.2|3836.2|3831.7|3829.7|304
1755159000000|2025-08-14 08:10:00|3832.4|3830.4|3835.4|3833.4|3837|3834.9|3831.7|3829.7|241
1755159300000|2025-08-14 08:15:00|3835.3|3833.3|3829.8|3827.8|3836|3834|3827.8|3825.7|200
1755159600000|2025-08-14 08:20:00|3829.9|3827.9|3835.5|3833.5|3836.3|3834.3|3829.5|3827.5|193
1755159900000|2025-08-14 08:25:00|3834.8|3832.8|3835.2|3833.2|3836.6|3834.6|3834.2|3832.2|157
1755160200000|2025-08-14 08:30:00|3835.1|3833.1|3836.5|3834.5|3837.5|3835.5|3834.7|3832.7|149
1755160500000|2025-08-14 08:35:00|3836.7|3834.7|3833.8|3831.8|3837.7|3835.7|3832.8|3830.8|153
1755160800000|2025-08-14 08:40:00|3833.7|3831.7|3831|3829|3833.8|3831.8|3830.3|3828.3|153
1755161100000|2025-08-14 08:45:00|3831.3|3829.3|3827.8|3825.8|3831.5|3829.5|3826.1|3824.1|111
1755161400000|2025-08-14 08:50:00|3827.5|3825.5|3824.1|3822.1|3829.2|3826.5|3822.3|3820.1|217
1755161700000|2025-08-14 08:55:00|3824.3|3822.3|3824.7|3822.7|3827.6|3825.2|3824|3822|193
1755162000000|2025-08-14 09:00:00|3824.6|3822.6|3828.4|3826.4|3830.2|3827.7|3824.1|3822.1|243
1755162300000|2025-08-14 09:05:00|3828.7|3826.7|3832.1|3830.1|3832.9|3830.9|3828.4|3826.4|181
1755162600000|2025-08-14 09:10:00|3831.9|3829.9|3836.4|3834.4|3836.4|3834.4|3830.7|3828.7|228
1755162900000|2025-08-14 09:15:00|3836.1|3834.1|3837|3835|3838.1|3836.1|3834.6|3832.6|173
1755163200000|2025-08-14 09:20:00|3837.2|3835.2|3835.2|3833.2|3837.2|3835.2|3834.2|3832.2|161
1755163500000|2025-08-14 09:25:00|3835.6|3833.6|3834|3832|3837|3835|3833.7|3831.7|186
1755163800000|2025-08-14 09:30:00|3834.2|3832.2|3835.4|3833.4|3836.5|3834.5|3833.8|3831.8|131
1755164100000|2025-08-14 09:35:00|3835.5|3833.5|3835.2|3833.2|3836.4|3834.4|3834.8|3832.8|126
1755164400000|2025-08-14 09:40:00|3835.4|3833.4|3834.7|3832.7|3836|3834|3834.1|3832.1|145
1755164700000|2025-08-14 09:45:00|3834.9|3832.9|3838.3|3836.3|3838.3|3836.3|3834|3832|188
1755165000000|2025-08-14 09:50:00|3838.4|3836.4|3838.5|3836.5|3839.8|3837.8|3837.9|3835.9|181
1755165300000|2025-08-14 09:55:00|3838.2|3836.2|3836|3834|3838.3|3836.3|3834.2|3832.2|165
1755165600000|2025-08-14 10:00:00|3835.9|3833.9|3834|3832|3837.5|3835.5|3832.7|3830.7|208
1755165900000|2025-08-14 10:05:00|3833.9|3831.9|3834.4|3832.4|3835.5|3833.2|3833.7|3831.7|54
1755166200000|2025-08-14 10:10:00|3834.7|3832.7|3837.7|3835.7|3838.2|3836.2|3834.5|3831.9|111
1755166500000|2025-08-14 10:15:00|3838.1|3836.1|3838.9|3835.9|3838.9|3836.7|3837.1|3835.1|91
1755166800000|2025-08-14 10:20:00|3838.7|3836.7|3838.9|3836.9|3839.7|3837.3|3838.3|3835.7|86
1755167100000|2025-08-14 10:25:00|3839.1|3837.1|3841.1|3839.1|3844|3842|3839|3837|138
1755167400000|2025-08-14 10:30:00|3841.2|3839.2|3842.5|3840.5|3843.5|3841.4|3841|3838.3|99
1755167700000|2025-08-14 10:35:00|3842.2|3840.2|3842.7|3840.7|3843.5|3841.2|3841.2|3838.3|57
1755168000000|2025-08-14 10:40:00|3842.4|3840.4|3834.7|3832.7|3843|3840.5|3833.7|3831.7|128
1755168300000|2025-08-14 10:45:00|3835.3|3833.3|3832.1|3830.1|3836.6|3834.6|3831.9|3829.6|101
1755168600000|2025-08-14 10:50:00|3832.4|3830.4|3832.2|3829.2|3833.6|3831.6|3830.6|3828.2|104
1755168900000|2025-08-14 10:55:00|3832.4|3829.4|3833|3831|3834.6|3832.3|3831.2|3829.2|148
1755169200000|2025-08-14 11:00:00|3832.7|3830.7|3835|3833|3836.6|3834.6|3832|3830|255
1755169500000|2025-08-14 11:05:00|3834.8|3832.8|3832.3|3830.3|3835.3|3833.3|3832.1|3830.1|151
1755169800000|2025-08-14 11:10:00|3832.8|3830.8|3831.4|3829.4|3833.3|3831.3|3830.1|3828.1|150
1755170100000|2025-08-14 11:15:00|3831.6|3829.6|3831.5|3829.5|3833.5|3831.5|3830.8|3828.8|153
1755170400000|2025-08-14 11:20:00|3831.7|3829.7|3834.9|3832.9|3836.4|3834.4|3831.4|3829.4|201
1755170700000|2025-08-14 11:25:00|3834.7|3832.7|3834.2|3832.2|3835.5|3833.5|3833.5|3831.5|132
1755171000000|2025-08-14 11:30:00|3834.5|3832.5|3834.9|3832.9|3836.2|3834.2|3832.6|3830.4|115
1755171300000|2025-08-14 11:35:00|3834.7|3832.7|3833.4|3831.4|3836|3834|3833.1|3831.1|85
1755171600000|2025-08-14 11:40:00|3833|3831|3834.1|3832.1|3834.4|3832.4|3831.4|3829.4|87
1755171900000|2025-08-14 11:45:00|3834.2|3832.2|3834.7|3832.7|3835.7|3833.7|3833.3|3830.9|119
1755172200000|2025-08-14 11:50:00|3834.6|3832.6|3833.9|3831.9|3835.2|3833.2|3833.3|3831.3|102
1755172500000|2025-08-14 11:55:00|3833.7|3831.7|3832.8|3830.8|3833.7|3831.7|3831.3|3829.3|176
1755172800000|2025-08-14 12:00:00|3833.1|3831.1|3830.7|3828.7|3834.2|3832.2|3830.5|3828.5|150
1755173100000|2025-08-14 12:05:00|3830.5|3828.5|3829.7|3827.7|3832.7|3830.5|3829.1|3826.5|153
1755173400000|2025-08-14 12:10:00|3830|3828|3830.2|3828.2|3832.6|3830.6|3828.6|3826.6|152
1755173700000|2025-08-14 12:15:00|3830.4|3828.4|3824.5|3822.5|3831.2|3828.7|3824|3821.8|198
1755174000000|2025-08-14 12:20:00|3824.3|3822.3|3828.6|3826.6|3830.1|3828.1|3824.3|3822.3|366
1755174300000|2025-08-14 12:25:00|3828.9|3826.9|3825.4|3822.4|3829.2|3827.2|3824.6|3822.1|207
1755174600000|2025-08-14 12:30:00|3826.3|3820.7|3820.6|3817.6|3826.3|3820.7|3809.2|3806.2|789
1755174900000|2025-08-14 12:35:00|3820.8|3817.8|3824.6|3821.6|3826.6|3823.6|3819.6|3816.6|636
1755175200000|2025-08-14 12:40:00|3824.8|3821.8|3828.6|3826.6|3830.1|3827.6|3822.5|3819.5|464
1755175500000|2025-08-14 12:45:00|3829.1|3827.1|3824.5|3822.5|3831.7|3829.5|3823.8|3821.8|331
1755175800000|2025-08-14 12:50:00|3824.3|3822.3|3824.3|3822.3|3827.6|3825.6|3822.7|3820.7|292
1755176100000|2025-08-14 12:55:00|3824.1|3822.1|3819.9|3817.9|3825.3|3823.3|3818.6|3816.6|334
1755176400000|2025-08-14 13:00:00|3819.6|3817.6|3823.5|3821.5|3826.3|3824.3|3818.5|3816.5|606
1755176700000|2025-08-14 13:05:00|3823.3|3821.3|3819.9|3817.9|3826|3824|3814.9|3812.9|505
1755177000000|2025-08-14 13:10:00|3820|3818|3815.2|3813.2|3820.6|3818.4|3815.1|3813.1|476
1755177300000|2025-08-14 13:15:00|3815|3813|3819.8|3817.8|3827.1|3825.1|3812.7|3810.6|477
1755177600000|2025-08-14 13:20:00|3820.2|3818.2|3817.5|3815.5|3822.7|3820.7|3816.8|3814.8|396
1755177900000|2025-08-14 13:25:00|3817|3814.5|3817.9|3815.9|3821.6|3819.1|3815.5|3813.5|356
1755178200000|2025-08-14 13:30:00|3812.7|3810.7|3823.9|3821.9|3825.8|3823.8|3811.8|3809.8|685
1755178500000|2025-08-14 13:35:00|3823.8|3821.8|3827.4|3825.4|3828.7|3826.7|3821.5|3819.5|513
1755178800000|2025-08-14 13:40:00|3827.1|3825.1|3823.1|3821.1|3828.4|3826|3822.1|3820.1|368
1755179100000|2025-08-14 13:45:00|3822.6|3820.6|3818.5|3816.5|3824.4|3822.4|3812.1|3810.1|448
1755179400000|2025-08-14 13:50:00|3818.6|3816.6|3813.1|3811.1|3819.3|3817.3|3809.1|3807.1|371
1755179700000|2025-08-14 13:55:00|3812.6|3810.6|3802.6|3800.6|3814.1|3812.1|3799.7|3797.7|479
1755180000000|2025-08-14 14:00:00|3802.5|3800.5|3805.3|3803.3|3805.5|3803.5|3799.4|3797.4|421
1755180300000|2025-08-14 14:05:00|3805.1|3803.1|3789.9|3787.9|3805.3|3803.3|3786.8|3784.8|808
1755180600000|2025-08-14 14:10:00|3789.6|3787.6|3789.6|3787.6|3791.2|3789.1|3784.9|3782.9|790
1755180900000|2025-08-14 14:15:00|3789.9|3787.9|3800.9|3798.9|3801.1|3799.1|3789.9|3787.9|616
1755181200000|2025-08-14 14:20:00|3800.7|3798.7|3803.3|3801.3|3805.9|3803.9|3799.8|3797.3|586
1755181500000|2025-08-14 14:25:00|3803.2|3801.2|3812.1|3810.1|3812.6|3810.6|3801.9|3799.9|417
1755181800000|2025-08-14 14:30:00|3812.4|3810.4|3813.2|3811.2|3817.6|3815.5|3811.6|3809.6|505
1755182100000|2025-08-14 14:35:00|3813|3811|3807.1|3805.1|3814.2|3812.2|3804.8|3802.8|468
1755182400000|2025-08-14 14:40:00|3806.8|3804.8|3807.1|3805.1|3809.9|3807.9|3803.3|3801.3|456
1755182700000|2025-08-14 14:45:00|3807|3805|3802.7|3800.7|3811.5|3809.4|3799.2|3797.2|619
1755183000000|2025-08-14 14:50:00|3802.4|3800.4|3801.7|3799.7|3805.3|3803.3|3800.1|3797.5|408
1755183300000|2025-08-14 14:55:00|3801.6|3799.6|3800.2|3798.2|3803.5|3801.5|3798.4|3796.4|421
1755183600000|2025-08-14 15:00:00|3801.4|3799.4|3799.3|3797.3|3803.9|3801.9|3799.3|3797.3|384
1755183900000|2025-08-14 15:05:00|3799.6|3797.6|3800.7|3798.7|3802.6|3800.6|3795.4|3793.4|392
1755184200000|2025-08-14 15:10:00|3800.4|3798.4|3800.4|3798.4|3801.5|3799.5|3798.4|3796.4|268
1755184500000|2025-08-14 15:15:00|3800.1|3798.1|3804.1|3802.1|3804.6|3802.6|3799.9|3797.9|302
1755184800000|2025-08-14 15:20:00|3803.3|3801.3|3801.7|3799.7|3805.9|3803.9|3801.3|3799.3|366
1755185100000|2025-08-14 15:25:00|3802|3800|3803.3|3801.3|3804.5|3802.5|3800.5|3798.5|446
1755185400000|2025-08-14 15:30:00|3803.4|3801.4|3805.1|3803.1|3805.5|3803.5|3801|3799|324
1755185700000|2025-08-14 15:35:00|3805.5|3803.5|3805.8|3803.8|3806.5|3804.5|3803.5|3801.5|170
1755186000000|2025-08-14 15:40:00|3805.9|3803.9|3806|3804|3808|3806|3804.5|3802.5|187
1755186300000|2025-08-14 15:45:00|3806.1|3804.1|3808|3806|3809.5|3807.5|3805.1|3803.1|174
1755186600000|2025-08-14 15:50:00|3807.8|3805.8|3807.6|3805.6|3810.6|3808.6|3807|3805|186
1755186900000|2025-08-14 15:55:00|3807.3|3805.3|3809.5|3807.5|3809.5|3807.5|3806.5|3804.5|213
1755187200000|2025-08-14 16:00:00|3809.3|3807.3|3809.2|3807.2|3809.6|3807.6|3807|3805|236
1755187500000|2025-08-14 16:05:00|3809|3807|3803|3801|3809.4|3807.2|3802.1|3800.1|316
1755187800000|2025-08-14 16:10:00|3802.8|3800.8|3795.6|3793.6|3803.1|3801.1|3795.3|3793.3|395
1755188100000|2025-08-14 16:15:00|3795.8|3793.8|3794.9|3792.9|3797|3795|3787.9|3785.9|528
1755188400000|2025-08-14 16:20:00|3794.5|3792.5|3795.7|3793.7|3797.1|3795.1|3790.6|3788.6|281
1755188700000|2025-08-14 16:25:00|3796.5|3794.5|3794.8|3792.8|3797.3|3795.3|3794.7|3792.7|314
1755189000000|2025-08-14 16:30:00|3794.2|3792.2|3796.9|3794.9|3796.9|3794.9|3792.3|3790.3|283
1755189300000|2025-08-14 16:35:00|3797.3|3795.3|3800.3|3798.3|3801.2|3799.2|3797.1|3795.1|163
1755189600000|2025-08-14 16:40:00|3800|3798|3801|3799|3801|3799|3798.4|3796.4|159
1755189900000|2025-08-14 16:45:00|3800.5|3798.5|3799.6|3797.6|3800.8|3798.8|3798.3|3796.3|202
1755190200000|2025-08-14 16:50:00|3799.5|3797.5|3799.8|3797.8|3801.6|3799.6|3799.2|3797.2|220
1755190500000|2025-08-14 16:55:00|3799.3|3797.3|3801|3799|3802.1|3800.1|3799.3|3797.3|210
1755190800000|2025-08-14 17:00:00|3800.8|3798.8|3800.2|3798.2|3801.6|3799.6|3799.1|3797.1|222
1755191100000|2025-08-14 17:05:00|3800.3|3798.3|3803|3801|3803.4|3801.4|3799.2|3797.2|222
1755191400000|2025-08-14 17:10:00|3803.2|3801.2|3804.1|3802.1|3804.1|3802.1|3802.3|3800.3|126
1755191700000|2025-08-14 17:15:00|3803.8|3801.8|3802.6|3800.6|3804.4|3802.4|3802.1|3800.1|143
1755192000000|2025-08-14 17:20:00|3802.3|3800.3|3805.1|3803.1|3807.4|3804.8|3802|3800|234
1755192300000|2025-08-14 17:25:00|3805|3803|3803.5|3801.5|3805.4|3803.4|3802.6|3800.6|265
1755192600000|2025-08-14 17:30:00|3803.6|3801.6|3800.6|3798.6|3803.8|3801.8|3800.1|3798.1|125
1755192900000|2025-08-14 17:35:00|3800.9|3798.9|3798.8|3796.8|3800.9|3798.9|3797.8|3795.8|182
1755193200000|2025-08-14 17:40:00|3798.6|3796.6|3799.6|3797.6|3799.8|3797.8|3797.3|3795.3|184
1755193500000|2025-08-14 17:45:00|3799.9|3797.9|3801|3799|3801.5|3799.5|3798.6|3796.6|100
1755193800000|2025-08-14 17:50:00|3801.3|3799.3|3802|3800|3802.5|3800.5|3800.7|3798.7|44
1755194100000|2025-08-14 17:55:00|3802.1|3799.1|3801.5|3799.5|3802.3|3800.3|3801|3799|98
1755194400000|2025-08-14 18:00:00|3801.8|3799.8|3800|3798|3802|3800|3799.7|3797.7|64
1755194700000|2025-08-14 18:05:00|3800.1|3798.1|3800.7|3798.7|3801.7|3799.7|3800.1|3798.1|71
1755195000000|2025-08-14 18:10:00|3800.9|3798.9|3801|3799|3801.5|3799.5|3800.2|3798.2|84
1755195300000|2025-08-14 18:15:00|3801.1|3799.1|3798.4|3796.4|3801.2|3799.2|3795.9|3793.9|162
1755195600000|2025-08-14 18:20:00|3798.3|3796.3|3798.5|3796.5|3799.6|3797.6|3796.7|3794.7|84
1755195900000|2025-08-14 18:25:00|3798.8|3796.8|3800.5|3798.5|3800.8|3798.8|3798.7|3796.7|86
1755196200000|2025-08-14 18:30:00|3800.7|3798.7|3806.5|3804.5|3807|3805|3800.4|3798.4|122
1755196500000|2025-08-14 18:35:00|3806.4|3804.4|3807.9|3805.9|3808.2|3806.2|3804.3|3802.3|86
1755196800000|2025-08-14 18:40:00|3808|3806|3806.8|3804.8|3808.5|3806.5|3806.8|3804.8|85
1755197100000|2025-08-14 18:45:00|3806.3|3804.3|3807.2|3805.2|3807.5|3805.5|3804.5|3802.5|86
1755197400000|2025-08-14 18:50:00|3806.9|3804.9|3804.8|3802.8|3807.5|3805.5|3804.7|3802.7|66
1755197700000|2025-08-14 18:55:00|3805.1|3803.1|3806.2|3804.2|3806.5|3804.5|3804.8|3802.8|68
1755198000000|2025-08-14 19:00:00|3806|3804|3808.8|3806.8|3808.9|3806.9|3805.9|3803.9|116
1755198300000|2025-08-14 19:05:00|3808.7|3806.7|3807.4|3805.4|3808.9|3806.9|3807|3805|94
1755198600000|2025-08-14 19:10:00|3807.2|3805.2|3805.8|3803.8|3807.4|3805.4|3805.5|3803.5|117
1755198900000|2025-08-14 19:15:00|3806|3804|3807.3|3805.3|3807.8|3805.8|3804.7|3802.7|82
1755199200000|2025-08-14 19:20:00|3807.1|3805.1|3806.6|3804.6|3807.6|3805.6|3805.6|3803.6|52
1755199500000|2025-08-14 19:25:00|3806.4|3804.4|3807|3805|3807|3805|3806.3|3804.3|84
1755199800000|2025-08-14 19:30:00|3807.4|3805.4|3806.4|3804.4|3807.8|3805.5|3805.9|3803.9|95
1755200100000|2025-08-14 19:35:00|3806.1|3804.1|3805.7|3803.7|3806.8|3804.8|3805|3803|62
1755200400000|2025-08-14 19:40:00|3805.8|3803.8|3805.2|3803.2|3806.2|3804.2|3804.8|3802.8|64
1755200700000|2025-08-14 19:45:00|3804.9|3802.9|3801.9|3799.9|3804.9|3802.9|3801.5|3799.5|84
1755201000000|2025-08-14 19:50:00|3802.1|3800.1|3802.6|3800.6|3803.1|3801.1|3801.6|3799.6|70
1755201300000|2025-08-14 19:55:00|3802|3800|3801.8|3799.8|3803.2|3801.2|3800.2|3798.2|102
1755201600000|2025-08-14 20:00:00|3802.1|3800.1|3799.8|3797.8|3802.5|3800.5|3799.8|3797.8|52
1755201900000|2025-08-14 20:05:00|3800.1|3798.1|3799.6|3797.6|3800.7|3798.7|3799.4|3797.4|45
1755202200000|2025-08-14 20:10:00|3799.7|3797.7|3798.6|3796.6|3800.4|3798.4|3798.4|3796.4|40
1755202500000|2025-08-14 20:15:00|3798.7|3796.7|3801.8|3799.8|3801.8|3799.8|3798.4|3796.4|43
1755202800000|2025-08-14 20:20:00|3802|3800|3801|3799|3802.4|3800.4|3800.8|3798.8|43
1755203100000|2025-08-14 20:25:00|3801.1|3799.1|3800.4|3798.4|3801.4|3799.4|3800.3|3798.3|35
1755203400000|2025-08-14 20:30:00|3800.9|3798.9|3801.6|3799.6|3801.7|3799.7|3800.8|3798.8|39
1755203700000|2025-08-14 20:35:00|3801.4|3799.4|3802|3800|3802|3800|3800.9|3798.9|54
1755204000000|2025-08-14 20:40:00|3801.9|3799.9|3802.5|3800.5|3802.5|3800.5|3801.5|3799.5|53
1755204300000|2025-08-14 20:45:00|3802.2|3800.2|3803|3801|3803.5|3801.5|3802.2|3800.2|23
1755204600000|2025-08-14 20:50:00|3803.2|3801.2|3801|3799|3803.2|3801.2|3801|3799|22
1755204900000|2025-08-14 20:55:00|3801.2|3799.2|3802.6|3800.6|3803.1|3801.1|3801.2|3799.2|31
1755208800000|2025-08-14 22:00:00|3804.2|3801.2|3802.1|3800.1|3804.2|3801.2|3801|3798.3|32
1755209100000|2025-08-14 22:05:00|3802.3|3800.3|3803.8|3801.8|3804.5|3801.8|3802.3|3800.3|44
1755209400000|2025-08-14 22:10:00|3803.6|3801.6|3802|3800|3803.8|3801.8|3801.8|3799.8|34
1755209700000|2025-08-14 22:15:00|3802.3|3800.3|3801.3|3799.3|3802.3|3800.3|3800.8|3798.3|26
1755210000000|2025-08-14 22:20:00|3801|3799|3801.5|3799.5|3803.1|3800.1|3800.3|3798.3|28
1755210300000|2025-08-14 22:25:00|3801.6|3799.6|3801.5|3799.5|3802.8|3800.3|3801.5|3799.5|21
1755210600000|2025-08-14 22:30:00|3801.8|3799.8|3802.8|3799.8|3803|3801|3801.3|3799.3|24
1755210900000|2025-08-14 22:35:00|3802|3800|3803.8|3800.8|3803.8|3801.3|3801.8|3799.3|22
1755211200000|2025-08-14 22:40:00|3803|3801|3802.8|3799.8|3803.3|3801|3801.8|3799.3|30
1755211500000|2025-08-14 22:45:00|3802|3800|3802.8|3799.8|3802.8|3800.3|3800.8|3798.3|16
1755211800000|2025-08-14 22:50:00|3802|3800|3801.8|3798.8|3802.3|3800.3|3801.3|3798.8|17
1755212100000|2025-08-14 22:55:00|3801|3799|3803.3|3800.3|3803.3|3800.6|3801|3799|21
1755212400000|2025-08-14 23:00:00|3803.6|3800.6|3803.3|3800.3|3803.6|3801.3|3802.3|3800.2|23
1755212700000|2025-08-14 23:05:00|3803|3801|3801.8|3799.8|3803.8|3801.1|3801.8|3799.3|40
1755213000000|2025-08-14 23:10:00|3801.6|3799.6|3801.8|3799.8|3802.7|3799.9|3801.1|3799.1|34
1755213300000|2025-08-14 23:15:00|3801.6|3799.6|3802.3|3799.3|3803.1|3800.4|3801.2|3799.1|35
1755213600000|2025-08-14 23:20:00|3802.4|3799.4|3802.1|3800.1|3803.1|3800.1|3801.7|3799.1|39
1755213900000|2025-08-14 23:25:00|3801.7|3799.7|3802.8|3800.8|3803.1|3800.8|3801.7|3799.5|34
1755214200000|2025-08-14 23:30:00|3803.7|3800.7|3802.8|3800.8|3804.2|3801.6|3802.6|3800.1|56
1755214500000|2025-08-14 23:35:00|3802.6|3800.6|3804.1|3802.1|3804.2|3802.1|3802.3|3799.9|57
1755214800000|2025-08-14 23:40:00|3804.3|3802.3|3804.3|3802.3|3805.2|3802.5|3803.5|3801.3|25
1755215100000|2025-08-14 23:45:00|3804|3802|3803.8|3800.8|3804.6|3802.3|3803|3800.6|27
1755215400000|2025-08-14 23:50:00|3804.3|3801.3|3801.3|3799.3|3804.3|3801.8|3801.3|3798.7|52
1755215700000|2025-08-14 23:55:00|3801.5|3799.5|3802.6|3799.6|3802.8|3800.3|3801.5|3798.6|35
1755129600000|2025-08-14 00:00:00|3854.6|3852.6|3855.4|3853.4|3856.7|3854.1|3854.4|3851.9|85
1755129900000|2025-08-14 00:05:00|3855.1|3853.1|3855.7|3853.7|3856.7|3854.2|3854.9|3852.8|82
1755130200000|2025-08-14 00:10:00|3855.6|3853.6|3856.4|3854.4|3857|3855|3855.1|3852.6|66
1755130500000|2025-08-14 00:15:00|3856.2|3854.2|3857.4|3855.4|3857.9|3855.9|3855.5|3853.5|65
1755130800000|2025-08-14 00:20:00|3857.5|3855.5|3860.1|3857.1|3861.2|3858.4|3857.4|3855.4|92
1755131100000|2025-08-14 00:25:00|3859.4|3857.4|3859.9|3857.9|3860.7|3858.4|3858.4|3856|113
1755131400000|2025-08-14 00:30:00|3860.1|3858.1|3857.4|3855.4|3861.1|3858.9|3857.1|3855.1|82
1755131700000|2025-08-14 00:35:00|3857.7|3855.7|3857.9|3855.9|3858.7|3856.4|3856.6|3854.5|70
1755132000000|2025-08-14 00:40:00|3857.6|3855.6|3858.7|3856.7|3858.9|3856.9|3857.4|3855.2|51
1755132300000|2025-08-14 00:45:00|3858.2|3856.2|3859.9|3857.9|3860.4|3858.4|3858.1|3856.1|47
1755132600000|2025-08-14 00:50:00|3859.6|3857.6|3859.3|3857.3|3860.9|3858.9|3858.1|3856.1|35
1755132900000|2025-08-14 00:55:00|3859.6|3857.6|3859.8|3857.8|3860.3|3858.3|3859.3|3857.3|39
1755133200000|2025-08-14 01:00:00|3859.5|3857.5|3860.3|3858.3|3863|3860.8|3857.8|3855.8|221
1755133500000|2025-08-14 01:05:00|3860|3858|3860.5|3858.5|3861.3|3859.3|3859|3857|115
1755133800000|2025-08-14 01:10:00|3860.3|3858.3|3860.8|3858.8|3861.3|3859.3|3859.7|3857.7|118
1755134100000|2025-08-14 01:15:00|3860.7|3858.7|3859.3|3857.3|3860.8|3858.8|3858.3|3856.3|126
1755134400000|2025-08-14 01:20:00|3859.5|3857.5|3855.8|3853.8|3860.3|3858.3|3855.5|3853.5|106
1755134700000|2025-08-14 01:25:00|3856|3854|3856.5|3854.5|3857|3855|3854.8|3852.8|92
1755135000000|2025-08-14 01:30:00|3856.8|3854.8|3857.9|3855.9|3858.8|3856.8|3855.9|3853.9|134
1755135300000|2025-08-14 01:35:00|3857.6|3855.6|3858.4|3856.4|3858.7|3856.7|3856.6|3854.6|100
1755135600000|2025-08-14 01:40:00|3858.6|3856.6|3858.2|3856.2|3859.4|3857.4|3857.4|3855.4|107
1755135900000|2025-08-14 01:45:00|3857.9|3855.9|3862.4|3860.4|3863|3861|3857.9|3855.9|139
1755136200000|2025-08-14 01:50:00|3862.2|3860.2|3863.6|3861.6|3863.8|3861.6|3861.2|3858.6|193
1755136500000|2025-08-14 01:55:00|3863.4|3861.4|3864.4|3862.4|3865.3|3862.6|3862.4|3860.1|220
1755136800000|2025-08-14 02:00:00|3864.6|3862.6|3866.6|3864.6|3867.4|3865.4|3863.4|3861.4|204
1755137100000|2025-08-14 02:05:00|3866.8|3864.8|3870.9|3868.9|3871|3869|3866.8|3864.8|237
1755137400000|2025-08-14 02:10:00|3870.8|3868.8|3870.5|3868.5|3872.6|3870.6|3869.3|3867.3|229
1755137700000|2025-08-14 02:15:00|3870.7|3868.7|3870.2|3868.2|3872.1|3870|3869.9|3867.9|87
1755138000000|2025-08-14 02:20:00|3870|3868|3869.4|3867.4|3870.5|3868.2|3867.4|3865.4|67
1755138300000|2025-08-14 02:25:00|3869|3867|3872.1|3870.1|3872.5|3870.5|3868.4|3866.4|117
1755138600000|2025-08-14 02:30:00|3871.9|3869.9|3871.2|3869.2|3873.7|3871.7|3869.8|3867.8|170
1755138900000|2025-08-14 02:35:00|3871.3|3869.3|3873.1|3871.1|3874.2|3871.7|3871.3|3868.6|107
1755139200000|2025-08-14 02:40:00|3872.9|3870.9|3874.2|3872.2|3875.2|3873.2|3872.9|3870.2|123
1755139500000|2025-08-14 02:45:00|3874.7|3872.7|3871.2|3869.2|3874.8|3872.8|3870.2|3867.7|125
1755139800000|2025-08-14 02:50:00|3871.1|3869.1|3872.9|3870.9|3875.3|3873.2|3870.6|3868.4|122
1755140100000|2025-08-14 02:55:00|3872.7|3870.7|3872.1|3870.1|3874.1|3871.9|3871.8|3869.8|114
1755140400000|2025-08-14 03:00:00|3872|3870|3866.7|3864.7|3872.3|3870.3|3866.4|3864.4|183
1755140700000|2025-08-14 03:05:00|3866.4|3864.4|3863.2|3861.2|3866.4|3864.4|3861.4|3859.4|240
1755141000000|2025-08-14 03:10:00|3862.9|3860.9|3866.2|3864.2|3866.2|3864.2|3862.7|3860|176
1755141300000|2025-08-14 03:15:00|3866|3864|3864.2|3862.2|3866.4|3864.4|3862.6|3860.6|186
1755141600000|2025-08-14 03:20:00|3864|3862|3865.2|3863.2|3867.3|3864.9|3864|3861.7|146
1755141900000|2025-08-14 03:25:00|3865|3863|3863.7|3860.7|3865.8|3863.5|3863|3860.5|193
1755142200000|2025-08-14 03:30:00|3863.5|3861.5|3859.5|3857.5|3864|3861.8|3859.3|3857.3|115
1755142500000|2025-08-14 03:35:00|3859.7|3856.7|3858.2|3856.2|3860.9|3857.9|3857.2|3855|93
1755142800000|2025-08-14 03:40:00|3857.7|3855.7|3858|3856|3861.2|3858.5|3857.7|3855.5|112
1755143100000|2025-08-14 03:45:00|3857.8|3855.8|3860.5|3857.5|3861|3858.5|3857.2|3854.5|62
1755143400000|2025-08-14 03:50:00|3859.2|3857.2|3859.2|3857.2|3860.7|3858.2|3858.7|3856.5|62
1755143700000|2025-08-14 03:55:00|3860|3857|3858|3856|3860.8|3858.3|3857.6|3855.6|123
1755144000000|2025-08-14 04:00:00|3858.2|3856.2|3856.7|3854.7|3859|3856.4|3856.4|3854.1|95
1755144300000|2025-08-14 04:05:00|3856.9|3854.9|3857.9|3855.9|3858.7|3855.9|3856.2|3854.1|67
1755144600000|2025-08-14 04:10:00|3858.8|3855.8|3859|3856|3860.3|3857.7|3857.8|3855.7|79
1755144900000|2025-08-14 04:15:00|3858.3|3856.3|3857|3855|3859|3856.6|3857|3855|63
1755145200000|2025-08-14 04:20:00|3857.3|3855.3|3856.3|3854.3|3857.3|3855.3|3855.8|3853.8|64
1755145500000|2025-08-14 04:25:00|3856|3854|3856.8|3854.8|3857.6|3855.3|3855.8|3853.5|62
1755145800000|2025-08-14 04:30:00|3856.6|3854.6|3855.8|3853.8|3857.1|3855.1|3855.3|3853.3|43
1755146100000|2025-08-14 04:35:00|3856|3854|3859.8|3857.8|3859.8|3857.8|3856|3854|47
1755146400000|2025-08-14 04:40:00|3859.5|3857.5|3859.3|3857.3|3860.6|3858.3|3858.8|3856.4|45
1755146700000|2025-08-14 04:45:00|3859.1|3857.1|3860.3|3858.3|3860.8|3858.8|3859|3857|38
1755147000000|2025-08-14 04:50:00|3859.9|3857.9|3861.3|3859.3|3862.1|3859.6|3859.9|3857.9|40
1755147300000|2025-08-14 04:55:00|3861.2|3859.2|3858.9|3855.9|3861.5|3859.5|3858.4|3855.9|82
1755147600000|2025-08-14 05:00:00|3858.1|3856.1|3856.9|3854.9|3858.9|3856.4|3855.6|3853.4|83
1755147900000|2025-08-14 05:05:00|3857.1|3855.1|3859.6|3856.6|3860.2|3858.1|3856.6|3854.2|48
1755148200000|2025-08-14 05:10:00|3859.4|3857.4|3859.7|3857.7|3861.5|3858.9|3859.1|3857.1|37
1755148500000|2025-08-14 05:15:00|3860.5|3857.5|3860.4|3858.4|3862.3|3860.2|3859.7|3857|51
1755148800000|2025-08-14 05:20:00|3860.2|3858.2|3856|3854|3860.4|3858.4|3855.2|3852.4|63
1755149100000|2025-08-14 05:25:00|3855.9|3853.9|3852.5|3850.5|3855.9|3853.9|3850.7|3848.7|103
1755149400000|2025-08-14 05:30:00|3852.4|3850.4|3849.2|3847.2|3852.4|3850.4|3844.1|3842.1|336
1755149700000|2025-08-14 05:35:00|3849|3847|3851.5|3849.5|3852.5|3850.3|3847|3844.8|183
1755150000000|2025-08-14 05:40:00|3851.7|3849.7|3851.9|3849.9|3853.4|3851.4|3849.6|3847.4|133
1755150300000|2025-08-14 05:45:00|3851.7|3849.7|3850|3848|3852.4|3850.2|3849.4|3847|167
1755150600000|2025-08-14 05:50:00|3849.7|3847.7|3850.3|3848.3|3853.3|3850.8|3848|3845.6|130
1755150900000|2025-08-14 05:55:00|3851.2|3848.2|3850.5|3847.5|3851.8|3849.6|3848.5|3846.3|107
1755151200000|2025-08-14 06:00:00|3849.5|3846.8|3844.6|3842.6|3849.5|3846.8|3843.5|3841|179
1755151500000|2025-08-14 06:05:00|3844.9|3842.9|3848.5|3846.5|3849|3847|3843|3840.6|205
1755151800000|2025-08-14 06:10:00|3848.2|3846.2|3847.9|3845.9|3850|3848|3847.2|3845.2|147
1755152100000|2025-08-14 06:15:00|3847.5|3845.5|3850.4|3848.4|3851.2|3849.2|3844.2|3842.2|201
1755152400000|2025-08-14 06:20:00|3850.3|3848.3|3847.7|3845.7|3850.3|3848.3|3846|3844|168
1755152700000|2025-08-14 06:25:00|3847.9|3845.9|3848.6|3846.6|3848.9|3846.9|3847.1|3845.1|151
1755153000000|2025-08-14 06:30:00|3848.7|3846.7|3846.8|3844.8|3850.6|3848.6|3846.3|3844.3|203
1755153300000|2025-08-14 06:35:00|3846.6|3844.6|3845.5|3843.5|3847.4|3845.4|3845.4|3843.4|213
1755153600000|2025-08-14 06:40:00|3845.6|3843.6|3841.5|3839.5|3847|3845|3840.2|3838.2|254
1755153900000|2025-08-14 06:45:00|3841.2|3839.2|3844.8|3842.8|3845.8|3843.8|3840.7|3838.7|193
1755154200000|2025-08-14 06:50:00|3844.7|3842.7|3849.6|3847.6|3850.2|3848.2|3844.4|3842.4|140
1755154500000|2025-08-14 06:55:00|3849.7|3847.7|3846.2|3844.2|3850.4|3848.4|3845.7|3843.7|162
1755154800000|2025-08-14 07:00:00|3845.6|3843.6|3852.4|3849.4|3853.7|3851.7|3844.7|3842.7|166
1755155100000|2025-08-14 07:05:00|3851.6|3849.6|3851.8|3849.8|3853.7|3851.7|3849|3847|238
1755155400000|2025-08-14 07:10:00|3851.6|3849.6|3849|3847|3852.3|3850.1|3848.6|3846.6|98
1755155700000|2025-08-14 07:15:00|3849.3|3847.3|3851.6|3849.6|3853.6|3851.6|3846.8|3844.1|201
1755156000000|2025-08-14 07:20:00|3851.4|3849.4|3848.2|3846.2|3851.8|3849.8|3844.2|3842.2|152
1755156300000|2025-08-14 07:25:00|3848.4|3846.4|3847.1|3845.1|3848.7|3846.7|3846.2|3844.2|118
1755156600000|2025-08-14 07:30:00|3847|3845|3845.8|3843.8|3847.6|3845.6|3845|3843|171
1755156900000|2025-08-14 07:35:00|3845.7|3843.7|3844|3842|3846.8|3844.8|3843.4|3841.4|186
1755157200000|2025-08-14 07:40:00|3843.9|3841.9|3834.5|3832.5|3844.8|3842.8|3834.4|3832.4|251
1755157500000|2025-08-14 07:45:00|3834.8|3832.8|3834.6|3832.6|3839.4|3837.4|3832.8|3830.8|271
1755157800000|2025-08-14 07:50:00|3834.4|3832.4|3832.5|3830.5|3835.2|3833.2|3830.9|3828.9|275
1755158100000|2025-08-14 07:55:00|3832.9|3830.9|3831.2|3829.2|3834.1|3831.6|3828.9|3826.9|257
1755158400000|2025-08-14 08:00:00|3831.1|3829.1|3831.9|3829.9|3832.2|3830.2|3826.4|3823.9|340
1755158700000|2025-08-14 08:05:00|3832.4|3830.4|3832.5|3830.5|3838.2|3836.2|3831.7|3829.7|304
1755159000000|2025-08-14 08:10:00|3832.4|3830.4|3835.4|3833.4|3837|3834.9|3831.7|3829.7|241
1755159300000|2025-08-14 08:15:00|3835.3|3833.3|3829.8|3827.8|3836|3834|3827.8|3825.7|200
1755159600000|2025-08-14 08:20:00|3829.9|3827.9|3835.5|3833.5|3836.3|3834.3|3829.5|3827.5|193
1755159900000|2025-08-14 08:25:00|3834.8|3832.8|3835.2|3833.2|3836.6|3834.6|3834.2|3832.2|157
1755160200000|2025-08-14 08:30:00|3835.1|3833.1|3836.5|3834.5|3837.5|3835.5|3834.7|3832.7|149
1755160500000|2025-08-14 08:35:00|3836.7|3834.7|3833.8|3831.8|3837.7|3835.7|3832.8|3830.8|153
1755160800000|2025-08-14 08:40:00|3833.7|3831.7|3831|3829|3833.8|3831.8|3830.3|3828.3|153
1755161100000|2025-08-14 08:45:00|3831.3|3829.3|3827.8|3825.8|3831.5|3829.5|3826.1|3824.1|111
1755161400000|2025-08-14 08:50:00|3827.5|3825.5|3824.1|3822.1|3829.2|3826.5|3822.3|3820.1|217
1755161700000|2025-08-14 08:55:00|3824.3|3822.3|3824.7|3822.7|3827.6|3825.2|3824|3822|193
1755162000000|2025-08-14 09:00:00|3824.6|3822.6|3828.4|3826.4|3830.2|3827.7|3824.1|3822.1|243
1755162300000|2025-08-14 09:05:00|3828.7|3826.7|3832.1|3830.1|3832.9|3830.9|3828.4|3826.4|181
1755162600000|2025-08-14 09:10:00|3831.9|3829.9|3836.4|3834.4|3836.4|3834.4|3830.7|3828.7|228
1755162900000|2025-08-14 09:15:00|3836.1|3834.1|3837|3835|3838.1|3836.1|3834.6|3832.6|173
1755163200000|2025-08-14 09:20:00|3837.2|3835.2|3835.2|3833.2|3837.2|3835.2|3834.2|3832.2|161
1755163500000|2025-08-14 09:25:00|3835.6|3833.6|3834|3832|3837|3835|3833.7|3831.7|186
1755163800000|2025-08-14 09:30:00|3834.2|3832.2|3835.4|3833.4|3836.5|3834.5|3833.8|3831.8|131
1755164100000|2025-08-14 09:35:00|3835.5|3833.5|3835.2|3833.2|3836.4|3834.4|3834.8|3832.8|126
1755164400000|2025-08-14 09:40:00|3835.4|3833.4|3834.7|3832.7|3836|3834|3834.1|3832.1|145
1755164700000|2025-08-14 09:45:00|3834.9|3832.9|3838.3|3836.3|3838.3|3836.3|3834|3832|188
1755165000000|2025-08-14 09:50:00|3838.4|3836.4|3838.5|3836.5|3839.8|3837.8|3837.9|3835.9|181
1755165300000|2025-08-14 09:55:00|3838.2|3836.2|3836|3834|3838.3|3836.3|3834.2|3832.2|165
1755165600000|2025-08-14 10:00:00|3835.9|3833.9|3834|3832|3837.5|3835.5|3832.7|3830.7|208
1755165900000|2025-08-14 10:05:00|3833.9|3831.9|3834.4|3832.4|3835.5|3833.2|3833.7|3831.7|54
1755166200000|2025-08-14 10:10:00|3834.7|3832.7|3837.7|3835.7|3838.2|3836.2|3834.5|3831.9|111
1755166500000|2025-08-14 10:15:00|3838.1|3836.1|3838.9|3835.9|3838.9|3836.7|3837.1|3835.1|91
1755166800000|2025-08-14 10:20:00|3838.7|3836.7|3838.9|3836.9|3839.7|3837.3|3838.3|3835.7|86
1755167100000|2025-08-14 10:25:00|3839.1|3837.1|3841.1|3839.1|3844|3842|3839|3837|138
1755167400000|2025-08-14 10:30:00|3841.2|3839.2|3842.5|3840.5|3843.5|3841.4|3841|3838.3|99
1755167700000|2025-08-14 10:35:00|3842.2|3840.2|3842.7|3840.7|3843.5|3841.2|3841.2|3838.3|57
1755168000000|2025-08-14 10:40:00|3842.4|3840.4|3834.7|3832.7|3843|3840.5|3833.7|3831.7|128
1755168300000|2025-08-14 10:45:00|3835.3|3833.3|3832.1|3830.1|3836.6|3834.6|3831.9|3829.6|101
1755168600000|2025-08-14 10:50:00|3832.4|3830.4|3832.2|3829.2|3833.6|3831.6|3830.6|3828.2|104
1755168900000|2025-08-14 10:55:00|3832.4|3829.4|3833|3831|3834.6|3832.3|3831.2|3829.2|148
1755169200000|2025-08-14 11:00:00|3832.7|3830.7|3835|3833|3836.6|3834.6|3832|3830|255
1755169500000|2025-08-14 11:05:00|3834.8|3832.8|3832.3|3830.3|3835.3|3833.3|3832.1|3830.1|151
1755169800000|2025-08-14 11:10:00|3832.8|3830.8|3831.4|3829.4|3833.3|3831.3|3830.1|3828.1|150
1755170100000|2025-08-14 11:15:00|3831.6|3829.6|3831.5|3829.5|3833.5|3831.5|3830.8|3828.8|153
1755170400000|2025-08-14 11:20:00|3831.7|3829.7|3834.9|3832.9|3836.4|3834.4|3831.4|3829.4|201
1755170700000|2025-08-14 11:25:00|3834.7|3832.7|3834.2|3832.2|3835.5|3833.5|3833.5|3831.5|132
1755171000000|2025-08-14 11:30:00|3834.5|3832.5|3834.9|3832.9|3836.2|3834.2|3832.6|3830.4|115
1755171300000|2025-08-14 11:35:00|3834.7|3832.7|3833.4|3831.4|3836|3834|3833.1|3831.1|85
1755171600000|2025-08-14 11:40:00|3833|3831|3834.1|3832.1|3834.4|3832.4|3831.4|3829.4|87
1755171900000|2025-08-14 11:45:00|3834.2|3832.2|3834.7|3832.7|3835.7|3833.7|3833.3|3830.9|119
1755172200000|2025-08-14 11:50:00|3834.6|3832.6|3833.9|3831.9|3835.2|3833.2|3833.3|3831.3|102
1755172500000|2025-08-14 11:55:00|3833.7|3831.7|3832.8|3830.8|3833.7|3831.7|3831.3|3829.3|176
1755172800000|2025-08-14 12:00:00|3833.1|3831.1|3830.7|3828.7|3834.2|3832.2|3830.5|3828.5|150
1755173100000|2025-08-14 12:05:00|3830.5|3828.5|3829.7|3827.7|3832.7|3830.5|3829.1|3826.5|153
1755173400000|2025-08-14 12:10:00|3830|3828|3830.2|3828.2|3832.6|3830.6|3828.6|3826.6|152
1755173700000|2025-08-14 12:15:00|3830.4|3828.4|3824.5|3822.5|3831.2|3828.7|3824|3821.8|198
1755174000000|2025-08-14 12:20:00|3824.3|3822.3|3828.6|3826.6|3830.1|3828.1|3824.3|3822.3|366
1755174300000|2025-08-14 12:25:00|3828.9|3826.9|3825.4|3822.4|3829.2|3827.2|3824.6|3822.1|207
1755174600000|2025-08-14 12:30:00|3826.3|3820.7|3820.6|3817.6|3826.3|3820.7|3809.2|3806.2|789
1755174900000|2025-08-14 12:35:00|3820.8|3817.8|3824.6|3821.6|3826.6|3823.6|3819.6|3816.6|636
1755175200000|2025-08-14 12:40:00|3824.8|3821.8|3828.6|3826.6|3830.1|3827.6|3822.5|3819.5|464
1755175500000|2025-08-14 12:45:00|3829.1|3827.1|3824.5|3822.5|3831.7|3829.5|3823.8|3821.8|331
1755175800000|2025-08-14 12:50:00|3824.3|3822.3|3824.3|3822.3|3827.6|3825.6|3822.7|3820.7|292
1755176100000|2025-08-14 12:55:00|3824.1|3822.1|3819.9|3817.9|3825.3|3823.3|3818.6|3816.6|334
1755176400000|2025-08-14 13:00:00|3819.6|3817.6|3823.5|3821.5|3826.3|3824.3|3818.5|3816.5|606
1755176700000|2025-08-14 13:05:00|3823.3|3821.3|3819.9|3817.9|3826|3824|3814.9|3812.9|505
1755177000000|2025-08-14 13:10:00|3820|3818|3815.2|3813.2|3820.6|3818.4|3815.1|3813.1|476
1755177300000|2025-08-14 13:15:00|3815|3813|3819.8|3817.8|3827.1|3825.1|3812.7|3810.6|477
1755177600000|2025-08-14 13:20:00|3820.2|3818.2|3817.5|3815.5|3822.7|3820.7|3816.8|3814.8|396
1755177900000|2025-08-14 13:25:00|3817|3814.5|3817.9|3815.9|3821.6|3819.1|3815.5|3813.5|356
1755178200000|2025-08-14 13:30:00|3812.7|3810.7|3823.9|3821.9|3825.8|3823.8|3811.8|3809.8|685
1755178500000|2025-08-14 13:35:00|3823.8|3821.8|3827.4|3825.4|3828.7|3826.7|3821.5|3819.5|513
1755178800000|2025-08-14 13:40:00|3827.1|3825.1|3823.1|3821.1|3828.4|3826|3822.1|3820.1|368
1755179100000|2025-08-14 13:45:00|3822.6|3820.6|3818.5|3816.5|3824.4|3822.4|3812.1|3810.1|448
1755179400000|2025-08-14 13:50:00|3818.6|3816.6|3813.1|3811.1|3819.3|3817.3|3809.1|3807.1|371
1755179700000|2025-08-14 13:55:00|3812.6|3810.6|3802.6|3800.6|3814.1|3812.1|3799.7|3797.7|479
1755180000000|2025-08-14 14:00:00|3802.5|3800.5|3805.3|3803.3|3805.5|3803.5|3799.4|3797.4|421
1755180300000|2025-08-14 14:05:00|3805.1|3803.1|3789.9|3787.9|3805.3|3803.3|3786.8|3784.8|808
1755180600000|2025-08-14 14:10:00|3789.6|3787.6|3789.6|3787.6|3791.2|3789.1|3784.9|3782.9|790
1755180900000|2025-08-14 14:15:00|3789.9|3787.9|3800.9|3798.9|3801.1|3799.1|3789.9|3787.9|616
1755181200000|2025-08-14 14:20:00|3800.7|3798.7|3803.3|3801.3|3805.9|3803.9|3799.8|3797.3|586
1755181500000|2025-08-14 14:25:00|3803.2|3801.2|3812.1|3810.1|3812.6|3810.6|3801.9|3799.9|417
1755181800000|2025-08-14 14:30:00|3812.4|3810.4|3813.2|3811.2|3817.6|3815.5|3811.6|3809.6|505
1755182100000|2025-08-14 14:35:00|3813|3811|3807.1|3805.1|3814.2|3812.2|3804.8|3802.8|468
1755182400000|2025-08-14 14:40:00|3806.8|3804.8|3807.1|3805.1|3809.9|3807.9|3803.3|3801.3|456
1755182700000|2025-08-14 14:45:00|3807|3805|3802.7|3800.7|3811.5|3809.4|3799.2|3797.2|619
1755183000000|2025-08-14 14:50:00|3802.4|3800.4|3801.7|3799.7|3805.3|3803.3|3800.1|3797.5|408
1755183300000|2025-08-14 14:55:00|3801.6|3799.6|3800.2|3798.2|3803.5|3801.5|3798.4|3796.4|421
1755183600000|2025-08-14 15:00:00|3801.4|3799.4|3799.3|3797.3|3803.9|3801.9|3799.3|3797.3|384
1755183900000|2025-08-14 15:05:00|3799.6|3797.6|3800.7|3798.7|3802.6|3800.6|3795.4|3793.4|392
1755184200000|2025-08-14 15:10:00|3800.4|3798.4|3800.4|3798.4|3801.5|3799.5|3798.4|3796.4|268
1755184500000|2025-08-14 15:15:00|3800.1|3798.1|3804.1|3802.1|3804.6|3802.6|3799.9|3797.9|302
1755184800000|2025-08-14 15:20:00|3803.3|3801.3|3801.7|3799.7|3805.9|3803.9|3801.3|3799.3|366
1755185100000|2025-08-14 15:25:00|3802|3800|3803.3|3801.3|3804.5|3802.5|3800.5|3798.5|446
1755185400000|2025-08-14 15:30:00|3803.4|3801.4|3805.1|3803.1|3805.5|3803.5|3801|3799|324
1755185700000|2025-08-14 15:35:00|3805.5|3803.5|3805.8|3803.8|3806.5|3804.5|3803.5|3801.5|170
1755186000000|2025-08-14 15:40:00|3805.9|3803.9|3806|3804|3808|3806|3804.5|3802.5|187
1755186300000|2025-08-14 15:45:00|3806.1|3804.1|3808|3806|3809.5|3807.5|3805.1|3803.1|174
1755186600000|2025-08-14 15:50:00|3807.8|3805.8|3807.6|3805.6|3810.6|3808.6|3807|3805|186
1755186900000|2025-08-14 15:55:00|3807.3|3805.3|3809.5|3807.5|3809.5|3807.5|3806.5|3804.5|213
1755187200000|2025-08-14 16:00:00|3809.3|3807.3|3809.2|3807.2|3809.6|3807.6|3807|3805|236
1755187500000|2025-08-14 16:05:00|3809|3807|3803|3801|3809.4|3807.2|3802.1|3800.1|316
1755187800000|2025-08-14 16:10:00|3802.8|3800.8|3795.6|3793.6|3803.1|3801.1|3795.3|3793.3|395
1755188100000|2025-08-14 16:15:00|3795.8|3793.8|3794.9|3792.9|3797|3795|3787.9|3785.9|528
1755188400000|2025-08-14 16:20:00|3794.5|3792.5|3795.7|3793.7|3797.1|3795.1|3790.6|3788.6|281
1755188700000|2025-08-14 16:25:00|3796.5|3794.5|3794.8|3792.8|3797.3|3795.3|3794.7|3792.7|314
1755189000000|2025-08-14 16:30:00|3794.2|3792.2|3796.9|3794.9|3796.9|3794.9|3792.3|3790.3|283
1755189300000|2025-08-14 16:35:00|3797.3|3795.3|3800.3|3798.3|3801.2|3799.2|3797.1|3795.1|163
1755189600000|2025-08-14 16:40:00|3800|3798|3801|3799|3801|3799|3798.4|3796.4|159
1755189900000|2025-08-14 16:45:00|3800.5|3798.5|3799.6|3797.6|3800.8|3798.8|3798.3|3796.3|202
1755190200000|2025-08-14 16:50:00|3799.5|3797.5|3799.8|3797.8|3801.6|3799.6|3799.2|3797.2|220
1755190500000|2025-08-14 16:55:00|3799.3|3797.3|3801|3799|3802.1|3800.1|3799.3|3797.3|210
1755190800000|2025-08-14 17:00:00|3800.8|3798.8|3800.2|3798.2|3801.6|3799.6|3799.1|3797.1|222
1755191100000|2025-08-14 17:05:00|3800.3|3798.3|3803|3801|3803.4|3801.4|3799.2|3797.2|222
1755191400000|2025-08-14 17:10:00|3803.2|3801.2|3804.1|3802.1|3804.1|3802.1|3802.3|3800.3|126
1755191700000|2025-08-14 17:15:00|3803.8|3801.8|3802.6|3800.6|3804.4|3802.4|3802.1|3800.1|143
1755192000000|2025-08-14 17:20:00|3802.3|3800.3|3805.1|3803.1|3807.4|3804.8|3802|3800|234
1755192300000|2025-08-14 17:25:00|3805|3803|3803.5|3801.5|3805.4|3803.4|3802.6|3800.6|265
1755192600000|2025-08-14 17:30:00|3803.6|3801.6|3800.6|3798.6|3803.8|3801.8|3800.1|3798.1|125
1755192900000|2025-08-14 17:35:00|3800.9|3798.9|3798.8|3796.8|3800.9|3798.9|3797.8|3795.8|182
1755193200000|2025-08-14 17:40:00|3798.6|3796.6|3799.6|3797.6|3799.8|3797.8|3797.3|3795.3|184
1755193500000|2025-08-14 17:45:00|3799.9|3797.9|3801|3799|3801.5|3799.5|3798.6|3796.6|100
1755193800000|2025-08-14 17:50:00|3801.3|3799.3|3802|3800|3802.5|3800.5|3800.7|3798.7|44
1755194100000|2025-08-14 17:55:00|3802.1|3799.1|3801.5|3799.5|3802.3|3800.3|3801|3799|98
1755194400000|2025-08-14 18:00:00|3801.8|3799.8|3800|3798|3802|3800|3799.7|3797.7|64
1755194700000|2025-08-14 18:05:00|3800.1|3798.1|3800.7|3798.7|3801.7|3799.7|3800.1|3798.1|71
1755195000000|2025-08-14 18:10:00|3800.9|3798.9|3801|3799|3801.5|3799.5|3800.2|3798.2|84
1755195300000|2025-08-14 18:15:00|3801.1|3799.1|3798.4|3796.4|3801.2|3799.2|3795.9|3793.9|162
1755195600000|2025-08-14 18:20:00|3798.3|3796.3|3798.5|3796.5|3799.6|3797.6|3796.7|3794.7|84
1755195900000|2025-08-14 18:25:00|3798.8|3796.8|3800.5|3798.5|3800.8|3798.8|3798.7|3796.7|86
1755196200000|2025-08-14 18:30:00|3800.7|3798.7|3806.5|3804.5|3807|3805|3800.4|3798.4|122
1755196500000|2025-08-14 18:35:00|3806.4|3804.4|3807.9|3805.9|3808.2|3806.2|3804.3|3802.3|86
1755196800000|2025-08-14 18:40:00|3808|3806|3806.8|3804.8|3808.5|3806.5|3806.8|3804.8|85
1755197100000|2025-08-14 18:45:00|3806.3|3804.3|3807.2|3805.2|3807.5|3805.5|3804.5|3802.5|86
1755197400000|2025-08-14 18:50:00|3806.9|3804.9|3804.8|3802.8|3807.5|3805.5|3804.7|3802.7|66
1755197700000|2025-08-14 18:55:00|3805.1|3803.1|3806.2|3804.2|3806.5|3804.5|3804.8|3802.8|68
1755198000000|2025-08-14 19:00:00|3806|3804|3808.8|3806.8|3808.9|3806.9|3805.9|3803.9|116
1755198300000|2025-08-14 19:05:00|3808.7|3806.7|3807.4|3805.4|3808.9|3806.9|3807|3805|94
1755198600000|2025-08-14 19:10:00|3807.2|3805.2|3805.8|3803.8|3807.4|3805.4|3805.5|3803.5|117
1755198900000|2025-08-14 19:15:00|3806|3804|3807.3|3805.3|3807.8|3805.8|3804.7|3802.7|82
1755199200000|2025-08-14 19:20:00|3807.1|3805.1|3806.6|3804.6|3807.6|3805.6|3805.6|3803.6|52
1755199500000|2025-08-14 19:25:00|3806.4|3804.4|3807|3805|3807|3805|3806.3|3804.3|84
1755199800000|2025-08-14 19:30:00|3807.4|3805.4|3806.4|3804.4|3807.8|3805.5|3805.9|3803.9|95
1755200100000|2025-08-14 19:35:00|3806.1|3804.1|3805.7|3803.7|3806.8|3804.8|3805|3803|62
1755200400000|2025-08-14 19:40:00|3805.8|3803.8|3805.2|3803.2|3806.2|3804.2|3804.8|3802.8|64
1755200700000|2025-08-14 19:45:00|3804.9|3802.9|3801.9|3799.9|3804.9|3802.9|3801.5|3799.5|84
1755201000000|2025-08-14 19:50:00|3802.1|3800.1|3802.6|3800.6|3803.1|3801.1|3801.6|3799.6|70
1755201300000|2025-08-14 19:55:00|3802|3800|3801.8|3799.8|3803.2|3801.2|3800.2|3798.2|102
1755201600000|2025-08-14 20:00:00|3802.1|3800.1|3799.8|3797.8|3802.5|3800.5|3799.8|3797.8|52
1755201900000|2025-08-14 20:05:00|3800.1|3798.1|3799.6|3797.6|3800.7|3798.7|3799.4|3797.4|45
1755202200000|2025-08-14 20:10:00|3799.7|3797.7|3798.6|3796.6|3800.4|3798.4|3798.4|3796.4|40
1755202500000|2025-08-14 20:15:00|3798.7|3796.7|3801.8|3799.8|3801.8|3799.8|3798.4|3796.4|43
1755202800000|2025-08-14 20:20:00|3802|3800|3801|3799|3802.4|3800.4|3800.8|3798.8|43
1755203100000|2025-08-14 20:25:00|3801.1|3799.1|3800.4|3798.4|3801.4|3799.4|3800.3|3798.3|35
1755203400000|2025-08-14 20:30:00|3800.9|3798.9|3801.6|3799.6|3801.7|3799.7|3800.8|3798.8|39
1755203700000|2025-08-14 20:35:00|3801.4|3799.4|3802|3800|3802|3800|3800.9|3798.9|54
1755204000000|2025-08-14 20:40:00|3801.9|3799.9|3802.5|3800.5|3802.5|3800.5|3801.5|3799.5|53
1755204300000|2025-08-14 20:45:00|3802.2|3800.2|3803|3801|3803.5|3801.5|3802.2|3800.2|23
1755204600000|2025-08-14 20:50:00|3803.2|3801.2|3801|3799|3803.2|3801.2|3801|3799|22
1755204900000|2025-08-14 20:55:00|3801.2|3799.2|3802.6|3800.6|3803.1|3801.1|3801.2|3799.2|31
1755208800000|2025-08-14 22:00:00|3804.2|3801.2|3802.1|3800.1|3804.2|3801.2|3801|3798.3|32
1755209100000|2025-08-14 22:05:00|3802.3|3800.3|3803.8|3801.8|3804.5|3801.8|3802.3|3800.3|44
1755209400000|2025-08-14 22:10:00|3803.6|3801.6|3802|3800|3803.8|3801.8|3801.8|3799.8|34
1755209700000|2025-08-14 22:15:00|3802.3|3800.3|3801.3|3799.3|3802.3|3800.3|3800.8|3798.3|26
1755210000000|2025-08-14 22:20:00|3801|3799|3801.5|3799.5|3803.1|3800.1|3800.3|3798.3|28
1755210300000|2025-08-14 22:25:00|3801.6|3799.6|3801.5|3799.5|3802.8|3800.3|3801.5|3799.5|21
1755210600000|2025-08-14 22:30:00|3801.8|3799.8|3802.8|3799.8|3803|3801|3801.3|3799.3|24
1755210900000|2025-08-14 22:35:00|3802|3800|3803.8|3800.8|3803.8|3801.3|3801.8|3799.3|22
1755211200000|2025-08-14 22:40:00|3803|3801|3802.8|3799.8|3803.3|3801|3801.8|3799.3|30
1755211500000|2025-08-14 22:45:00|3802|3800|3802.8|3799.8|3802.8|3800.3|3800.8|3798.3|16
1755211800000|2025-08-14 22:50:00|3802|3800|3801.8|3798.8|3802.3|3800.3|3801.3|3798.8|17
1755212100000|2025-08-14 22:55:00|3801|3799|3803.3|3800.3|3803.3|3800.6|3801|3799|21
1755212400000|2025-08-14 23:00:00|3803.6|3800.6|3803.3|3800.3|3803.6|3801.3|3802.3|3800.2|23
1755212700000|2025-08-14 23:05:00|3803|3801|3801.8|3799.8|3803.8|3801.1|3801.8|3799.3|40
1755213000000|2025-08-14 23:10:00|3801.6|3799.6|3801.8|3799.8|3802.7|3799.9|3801.1|3799.1|34
1755213300000|2025-08-14 23:15:00|3801.6|3799.6|3802.3|3799.3|3803.1|3800.4|3801.2|3799.1|35
1755213600000|2025-08-14 23:20:00|3802.4|3799.4|3802.1|3800.1|3803.1|3800.1|3801.7|3799.1|39
1755213900000|2025-08-14 23:25:00|3801.7|3799.7|3802.8|3800.8|3803.1|3800.8|3801.7|3799.5|34
1755214200000|2025-08-14 23:30:00|3803.7|3800.7|3802.8|3800.8|3804.2|3801.6|3802.6|3800.1|56
1755214500000|2025-08-14 23:35:00|3802.6|3800.6|3804.1|3802.1|3804.2|3802.1|3802.3|3799.9|57
1755214800000|2025-08-14 23:40:00|3804.3|3802.3|3804.3|3802.3|3805.2|3802.5|3803.5|3801.3|25
1755215100000|2025-08-14 23:45:00|3804|3802|3803.8|3800.8|3804.6|3802.3|3803|3800.6|27
1755215400000|2025-08-14 23:50:00|3804.3|3801.3|3801.3|3799.3|3804.3|3801.8|3801.3|3798.7|52
1755215700000|2025-08-14 23:55:00|3801.5|3799.5|3802.6|3799.6|3802.8|3800.3|3801.5|3798.6|35
1755216000000|2025-08-15 00:00:00|3802|3800|3799.5|3797.5|3802.3|3800|3799.3|3797.3|77
1755216300000|2025-08-15 00:05:00|3799.8|3797.8|3800.5|3798.5|3801.8|3799.8|3799.6|3797.3|70
1755216600000|2025-08-15 00:10:00|3800.8|3798.8|3800.5|3798.5|3801.3|3799.3|3799.7|3797.7|59
1755216900000|2025-08-15 00:15:00|3800.8|3798.8|3801.8|3798.8|3802.3|3800|3800.8|3798.1|45
1755217200000|2025-08-15 00:20:00|3801|3799|3802.5|3800.5|3803.5|3800.8|3800|3797.6|44
1755217500000|2025-08-15 00:25:00|3802.3|3800.3|3801|3799|3802.8|3800.8|3800.8|3798.3|41
1755217800000|2025-08-15 00:30:00|3802.5|3799.5|3801|3799|3802.5|3799.8|3800.8|3798.8|27
1755218100000|2025-08-15 00:35:00|3800.8|3798.8|3802.3|3799.3|3802.3|3799.8|3800.3|3798.3|32
1755218400000|2025-08-15 00:40:00|3802.2|3799.2|3802.8|3800.8|3803.6|3801.6|3801.8|3799.2|47
1755218700000|2025-08-15 00:45:00|3802.5|3800.5|3802.4|3800.4|3802.8|3800.8|3801.3|3799.3|37
1755219000000|2025-08-15 00:50:00|3802.1|3800.1|3803.4|3800.4|3803.4|3801.1|3801.6|3799.6|45
1755219300000|2025-08-15 00:55:00|3803.1|3801.1|3803.5|3801.5|3804|3802|3802.1|3799.9|91
1755219600000|2025-08-15 01:00:00|3803.2|3801.2|3803.3|3801.3|3804.3|3802.3|3801.3|3799.3|153
1755219900000|2025-08-15 01:05:00|3803.6|3801.6|3801.3|3799.3|3804.1|3801.8|3800.1|3798|87
1755220200000|2025-08-15 01:10:00|3801.1|3799.1|3800.6|3798.6|3801.3|3799.3|3800.1|3798.1|68
1755220500000|2025-08-15 01:15:00|3800.3|3798.3|3791.3|3789.3|3800.8|3798.8|3791.3|3789.3|125
1755220800000|2025-08-15 01:20:00|3790.9|3788.9|3792|3790|3793.5|3791|3788.5|3786.5|207
1755221100000|2025-08-15 01:25:00|3791.5|3789.5|3795.2|3793.2|3795.7|3793.7|3791.2|3789.2|99
1755221400000|2025-08-15 01:30:00|3795|3793|3796.5|3794.5|3796.7|3794.7|3792.9|3790.5|156
1755221700000|2025-08-15 01:35:00|3796.7|3794.7|3799.5|3797.5|3801.5|3798.5|3795.7|3793.3|205
1755222000000|2025-08-15 01:40:00|3799.2|3797.2|3797.6|3795.6|3800|3797.8|3796.8|3794.8|185
1755222300000|2025-08-15 01:45:00|3797.5|3795.5|3798.8|3796.8|3799.4|3797.3|3796.9|3794.8|155
1755222600000|2025-08-15 01:50:00|3798.5|3796.5|3801.3|3799.3|3802|3800|3798.3|3796.3|147
1755222900000|2025-08-15 01:55:00|3801.1|3799.1|3801.8|3799.8|3802.3|3800|3800.3|3798.3|102
1755223200000|2025-08-15 02:00:00|3801.5|3799.5|3800.3|3798.3|3802.3|3800|3800|3798|112
1755223500000|2025-08-15 02:05:00|3800|3798|3797.3|3794.3|3800.5|3798.5|3796.4|3794.3|130
1755223800000|2025-08-15 02:10:00|3797|3795|3796.5|3794.5|3799.3|3797|3795.8|3793.8|188
1755224100000|2025-08-15 02:15:00|3797|3795|3795|3793|3797.8|3795.5|3793.5|3791.3|96
1755224400000|2025-08-15 02:20:00|3794.8|3792.8|3792.5|3790.5|3794.8|3792.8|3792.5|3790.5|56
1755224700000|2025-08-15 02:25:00|3792.3|3790.3|3789.7|3787.7|3793.4|3791|3783|3780.2|203
1755225000000|2025-08-15 02:30:00|3789.9|3787.9|3793.4|3791.4|3796.2|3794.2|3788.7|3786.7|275
1755225300000|2025-08-15 02:35:00|3793.3|3791.3|3794.4|3792.4|3794.6|3792.6|3791.6|3789.6|144
1755225600000|2025-08-15 02:40:00|3794.3|3792.3|3793.6|3791.6|3796.2|3794.2|3792.3|3790.3|136
1755225900000|2025-08-15 02:45:00|3793.8|3791.8|3793.1|3791.1|3794|3792|3792.7|3790.7|145
1755226200000|2025-08-15 02:50:00|3792.9|3790.9|3797.2|3795.2|3797.4|3795.4|3792.9|3790.9|134
1755226500000|2025-08-15 02:55:00|3795.5|3793.5|3796.4|3794.4|3797.1|3795.1|3794.1|3792.1|106
1755226800000|2025-08-15 03:00:00|3796.5|3794.5|3796.5|3794.5|3798.4|3796.4|3796|3794|87
1755227100000|2025-08-15 03:05:00|3796.6|3794.6|3799.4|3797.4|3800|3798|3796.5|3794.5|84
1755227400000|2025-08-15 03:10:00|3799.5|3797.5|3798.9|3796.9|3800|3798|3798.4|3796.4|62
1755227700000|2025-08-15 03:15:00|3798.8|3796.8|3799.9|3797.9|3800.4|3798.4|3798|3796|109
1755228000000|2025-08-15 03:20:00|3799.6|3797.6|3799.6|3797.6|3799.9|3797.9|3798.4|3796.4|68
1755228300000|2025-08-15 03:25:00|3799.5|3797.5|3801.6|3799.6|3801.9|3799.9|3799.4|3797.4|79
1755228600000|2025-08-15 03:30:00|3801.8|3799.8|3806.9|3804.9|3808.5|3806.2|3801.6|3799.6|108
1755228900000|2025-08-15 03:35:00|3807.1|3805.1|3805.7|3803.7|3807.2|3805.2|3805.6|3803.4|54
1755229200000|2025-08-15 03:40:00|3805.4|3803.4|3806.4|3804.4|3806.4|3804.4|3805.3|3803.2|62
1755229500000|2025-08-15 03:45:00|3806.2|3804.2|3806.6|3804.6|3807.9|3805.9|3805.9|3803.9|63
1755229800000|2025-08-15 03:50:00|3806.7|3804.7|3804.4|3802.4|3806.9|3804.9|3804.2|3802.2|53
1755230100000|2025-08-15 03:55:00|3804.9|3801.9|3804.2|3802.2|3805|3802.7|3803.4|3801.4|20
1755230400000|2025-08-15 04:00:00|3804.4|3802.4|3806.4|3804.4|3807|3804.6|3804.4|3802.4|42
1755230700000|2025-08-15 04:05:00|3806.2|3804.2|3805|3803|3806.2|3804.2|3804.8|3802.8|58
1755231000000|2025-08-15 04:10:00|3805.2|3803.2|3805.2|3803.2|3806.2|3804.2|3804.9|3802.9|66
1755231300000|2025-08-15 04:15:00|3805.1|3803.1|3804.7|3802.7|3805.8|3803.8|3804.6|3802.6|56
1755231600000|2025-08-15 04:20:00|3804.6|3802.6|3805.7|3803.7|3805.8|3803.8|3804.6|3802.6|36
1755231900000|2025-08-15 04:25:00|3805.4|3803.4|3805.7|3803.7|3806.7|3804.7|3805.2|3803.2|46
1755232200000|2025-08-15 04:30:00|3805.8|3803.8|3805.2|3803.2|3806.8|3804.8|3805.1|3803.1|39
1755232500000|2025-08-15 04:35:00|3805|3803|3804.8|3802.8|3806|3804|3804.4|3802.4|44
1755232800000|2025-08-15 04:40:00|3804.7|3802.7|3805|3803|3805.2|3803.2|3802.7|3800.7|46
1755233100000|2025-08-15 04:45:00|3805.2|3803.2|3805.7|3803.7|3806.5|3804|3804|3802|37
1755233400000|2025-08-15 04:50:00|3806|3804|3804.7|3802.7|3806|3804|3804.7|3802.7|67
1755233700000|2025-08-15 04:55:00|3804.5|3802.5|3805|3803|3805.6|3803.2|3804.2|3802.2|53
1755234000000|2025-08-15 05:00:00|3804.5|3802.5|3807|3805|3807.2|3805.2|3804.5|3802.5|51
1755234300000|2025-08-15 05:05:00|3806.7|3804.7|3805.5|3803.5|3807.5|3805|3804.8|3802.8|53
1755234600000|2025-08-15 05:10:00|3805.9|3802.9|3806.2|3803.2|3806.6|3804.6|3804.7|3802.5|54
1755234900000|2025-08-15 05:15:00|3806.1|3803.1|3806|3804|3806.4|3804.4|3804.9|3802.7|54
1755235200000|2025-08-15 05:20:00|3806.3|3804.3|3805.8|3803.8|3806.3|3804.3|3805.2|3803.2|50
1755235500000|2025-08-15 05:25:00|3806|3804|3805.1|3803.1|3807|3805|3804.7|3802.7|52
1755235800000|2025-08-15 05:30:00|3804.7|3802.7|3807.3|3805.3|3808.9|3806.9|3804.3|3802.3|173
1755236100000|2025-08-15 05:35:00|3807.1|3805.1|3809.1|3807.1|3809.9|3807.6|3806.7|3804.7|130
1755236400000|2025-08-15 05:40:00|3809.6|3807.6|3811.2|3809.2|3811.4|3809.4|3809.1|3806.8|77
1755236700000|2025-08-15 05:45:00|3811.4|3809.4|3809.6|3807.6|3811.5|3809.5|3808.6|3806.3|111
1755237000000|2025-08-15 05:50:00|3809.3|3807.3|3810.3|3808.3|3810.6|3808.6|3809.1|3807.1|73
1755237300000|2025-08-15 05:55:00|3810.1|3808.1|3808.6|3806.6|3810.1|3808.1|3807.8|3805.8|74
1755237600000|2025-08-15 06:00:00|3808.5|3806.5|3806.1|3804.1|3809.1|3807.1|3805.8|3803.8|172
1755237900000|2025-08-15 06:05:00|3806.3|3804.3|3803.2|3801.2|3806.8|3804.4|3802.1|3799.8|207
1755238200000|2025-08-15 06:10:00|3803|3801|3803.7|3801.7|3804.7|3802.7|3801.2|3799.2|127
1755238500000|2025-08-15 06:15:00|3804|3802|3805.2|3803.2|3805.9|3803.9|3802.2|3800|107
1755238800000|2025-08-15 06:20:00|3805|3803|3803.9|3801.9|3806.7|3804.7|3803.7|3801.7|133
1755239100000|2025-08-15 06:25:00|3803.7|3801.7|3803.2|3801.2|3805.4|3803.2|3802.7|3800.7|93
1755239400000|2025-08-15 06:30:00|3803.5|3801.5|3804|3802|3805.2|3803.2|3802.7|3800.7|80
1755239700000|2025-08-15 06:35:00|3804.2|3802.2|3806|3804|3806.2|3804.2|3804|3802|58
1755240000000|2025-08-15 06:40:00|3805.7|3803.7|3805.2|3803.2|3806|3804|3804.7|3802.4|83
1755240300000|2025-08-15 06:45:00|3805|3803|3805.7|3803.7|3807.7|3805.7|3804.7|3802.7|92
1755240600000|2025-08-15 06:50:00|3805.5|3803.5|3803.2|3801.2|3805.7|3803.7|3803.2|3800.9|161
1755240900000|2025-08-15 06:55:00|3803.5|3801.5|3800.7|3798.7|3803.7|3801.7|3800.5|3798.5|127
1755241200000|2025-08-15 07:00:00|3800.2|3798.2|3802.2|3800.2|3803.7|3801.7|3799.7|3797.7|153
1755241500000|2025-08-15 07:05:00|3802|3800|3801.2|3799.2|3803.5|3801.5|3799.6|3797.6|125
1755241800000|2025-08-15 07:10:00|3800.8|3798.8|3800|3798|3801.7|3799.7|3798.8|3796.8|149
1755242100000|2025-08-15 07:15:00|3799.9|3797.9|3801.8|3799.8|3801.9|3799.9|3799|3797|190
1755242400000|2025-08-15 07:20:00|3801.9|3799.9|3802.7|3800.7|3803.9|3801.9|3801.9|3799.9|110
1755242700000|2025-08-15 07:25:00|3802.5|3800.5|3803.2|3801.2|3803.6|3801.6|3800.7|3798.7|130
1755243000000|2025-08-15 07:30:00|3803.1|3801.1|3795.5|3793.5|3803.3|3801.3|3795.3|3793.3|181
1755243300000|2025-08-15 07:35:00|3795.3|3793.3|3793.1|3791.1|3795.5|3793.5|3789.6|3787.6|168
1755243600000|2025-08-15 07:40:00|3792.9|3789.9|3799.2|3797.2|3799.5|3797.2|3792.6|3789.9|135
1755243900000|2025-08-15 07:45:00|3799|3797|3802.2|3800.2|3803.2|3801.2|3798.7|3796.7|110
1755244200000|2025-08-15 07:50:00|3801.8|3799.8|3803.9|3801.9|3804.4|3802.4|3801.2|3799.2|103
1755244500000|2025-08-15 07:55:00|3804.1|3802.1|3805.1|3803.1|3806.8|3804.6|3803.7|3801.7|158
1755244800000|2025-08-15 08:00:00|3805.4|3803.4|3805.4|3803.4|3807.5|3805.5|3804.7|3802.7|170
1755245100000|2025-08-15 08:05:00|3805.2|3803.2|3804.7|3802.7|3806.1|3804.1|3803.2|3801.2|104
1755245400000|2025-08-15 08:10:00|3804.2|3802.2|3802.8|3800.8|3805.1|3803.1|3802.3|3800.3|91
1755245700000|2025-08-15 08:15:00|3802.7|3800.7|3800.7|3798.7|3802.8|3800.8|3799.7|3797.6|143
1755246000000|2025-08-15 08:20:00|3800.8|3798.8|3799.9|3797.9|3801.3|3799.3|3799.3|3797.3|107
1755246300000|2025-08-15 08:25:00|3799.4|3797.4|3798.6|3796.6|3802.1|3800.1|3798.3|3796.3|93
1755246600000|2025-08-15 08:30:00|3798.9|3796.9|3801|3799|3801.3|3799.3|3798.9|3796.9|73
1755246900000|2025-08-15 08:35:00|3800.8|3798.8|3798.9|3796.9|3801.3|3799.3|3797.6|3795.6|58
1755247200000|2025-08-15 08:40:00|3799.2|3797.2|3797.4|3794.4|3799.4|3797.4|3796.9|3794.4|83
1755247500000|2025-08-15 08:45:00|3796.7|3794.7|3800.8|3798.8|3801.2|3799.2|3796.7|3794.7|123
1755247800000|2025-08-15 08:50:00|3801|3799|3800.5|3798.5|3802.6|3800.6|3800.5|3798.5|92
1755248100000|2025-08-15 08:55:00|3800.3|3798.3|3796.8|3794.8|3801|3799|3796.7|3794.5|182
1755248400000|2025-08-15 09:00:00|3796|3794|3794.2|3792.2|3796.8|3794.8|3793.7|3791.7|105
1755248700000|2025-08-15 09:05:00|3793.9|3791.9|3787.9|3785.9|3794.9|3792.2|3785.9|3783.4|196
1755249000000|2025-08-15 09:10:00|3788.4|3786.4|3788.8|3786.8|3790.4|3788.4|3786.9|3784.7|180
1755249300000|2025-08-15 09:15:00|3788.5|3786.5|3792.2|3790.2|3792.8|3790.7|3787|3785|109
1755249600000|2025-08-15 09:20:00|3792|3790|3793.3|3791.3|3795.1|3792.6|3791.6|3789.4|116
1755249900000|2025-08-15 09:25:00|3793|3791|3792.8|3790.8|3794.6|3792.6|3792.5|3789.8|89
1755250200000|2025-08-15 09:30:00|3792.6|3790.6|3791.3|3788.3|3793.4|3791.4|3789.8|3787.8|102
1755250500000|2025-08-15 09:35:00|3790.5|3788.5|3785.3|3783.3|3790.5|3788.5|3784.3|3782.3|125
1755250800000|2025-08-15 09:40:00|3784.8|3782.8|3786|3784|3786.9|3784.3|3781.1|3779.1|157
1755251100000|2025-08-15 09:45:00|3786.1|3784.1|3786.2|3784.2|3787.4|3785.2|3785|3782.7|133
1755251400000|2025-08-15 09:50:00|3786.5|3784.5|3787.9|3785.9|3788.1|3786.1|3784.8|3782.4|137
1755251700000|2025-08-15 09:55:00|3787.7|3785.7|3787.6|3785.6|3790.5|3788.1|3787.6|3785.5|130
1755252000000|2025-08-15 10:00:00|3786.6|3784.6|3782.9|3780.9|3787.9|3785.6|3782.4|3780.4|123
1755252300000|2025-08-15 10:05:00|3782.6|3780.6|3782.3|3780.3|3783.2|3781.1|3780.3|3778.3|153
1755252600000|2025-08-15 10:10:00|3782.8|3780.8|3784.5|3782.5|3785.3|3783.3|3782.3|3779.8|87
1755252900000|2025-08-15 10:15:00|3784.8|3782.8|3784.9|3782.9|3786.9|3784.8|3783.5|3780.7|118
1755253200000|2025-08-15 10:20:00|3785.2|3783.2|3784.7|3782.7|3786.4|3784.4|3783.4|3780.9|93
1755253500000|2025-08-15 10:25:00|3783.9|3781.9|3781.3|3779.3|3784.8|3782.2|3780.7|3778.7|157
1755253800000|2025-08-15 10:30:00|3781.1|3779.1|3785.2|3783.2|3785.4|3783.4|3781|3779|93
1755254100000|2025-08-15 10:35:00|3784.9|3782.9|3782.7|3779.7|3786.3|3783.5|3781.7|3779.7|74
1755254400000|2025-08-15 10:40:00|3781.9|3779.9|3783.2|3781.2|3784.2|3782.2|3781|3779|138
1755254700000|2025-08-15 10:45:00|3783|3781|3785.3|3782.3|3785.4|3783.1|3781|3778.8|175
1755255000000|2025-08-15 10:50:00|3784.6|3782.6|3782.3|3780.3|3785.8|3783.3|3781.8|3779.8|154
1755255300000|2025-08-15 10:55:00|3782.5|3780.5|3781|3779|3783.7|3781|3780.6|3778.4|171
1755255600000|2025-08-15 11:00:00|3781.1|3779.1|3780.9|3778.9|3781.8|3779.8|3774.4|3772.4|291
1755255900000|2025-08-15 11:05:00|3781.4|3779.4|3783.4|3781.4|3786.5|3784.1|3781.2|3779.2|253
1755256200000|2025-08-15 11:10:00|3782.2|3780.2|3785.8|3783.8|3786|3784|3781.5|3779.5|112
1755256500000|2025-08-15 11:15:00|3785.4|3783.4|3783.1|3781.1|3786.1|3784.1|3783.1|3781.1|99
1755256800000|2025-08-15 11:20:00|3783|3781|3783.6|3781.6|3783.9|3781.9|3779.9|3777.9|125
1755257100000|2025-08-15 11:25:00|3783.7|3781.7|3785.8|3783.8|3786.3|3784.3|3783.4|3781.4|76
1755257400000|2025-08-15 11:30:00|3785.9|3783.9|3786|3784|3788.5|3786.5|3785.4|3782.9|207
1755257700000|2025-08-15 11:35:00|3785.5|3783.5|3785.1|3783.1|3786.9|3784.6|3783.7|3781.3|121
1755258000000|2025-08-15 11:40:00|3785.3|3783.3|3785.8|3783.8|3787.4|3784.8|3784.6|3782.1|132
1755258300000|2025-08-15 11:45:00|3785.5|3783.5|3784.8|3782.8|3788.3|3786.3|3784.6|3782.6|144
1755258600000|2025-08-15 11:50:00|3785.8|3782.3|3785.4|3783.4|3786.9|3784.9|3784.5|3782.3|88
1755258900000|2025-08-15 11:55:00|3785.1|3783.1|3783.7|3781.7|3785.7|3783.7|3783|3781|99
1755259200000|2025-08-15 12:00:00|3783.6|3781.6|3781.7|3779.7|3783.7|3781.7|3780.6|3778.6|137
1755259500000|2025-08-15 12:05:00|3781.4|3779.4|3780.1|3778.1|3781.6|3779.6|3778.6|3776.6|134
1755259800000|2025-08-15 12:10:00|3779.9|3777.9|3782.9|3780.9|3784.1|3782.1|3778.9|3776.9|189
1755260100000|2025-08-15 12:15:00|3783|3781|3784.1|3782.1|3786.6|3784.6|3782.4|3780.4|148
1755260400000|2025-08-15 12:20:00|3784.9|3781.9|3781.7|3779.7|3784.9|3782.9|3780.3|3778.3|307
1755260700000|2025-08-15 12:25:00|3782.7|3780.7|3784.7|3779|3784.7|3780.8|3778.7|3776.7|175
1755261000000|2025-08-15 12:30:00|3784.5|3778.3|3787.6|3785.6|3789.2|3787.2|3781.3|3776.2|389
1755261300000|2025-08-15 12:35:00|3787.8|3785.8|3790.4|3788.4|3790.8|3788.4|3783.9|3781.9|311
1755261600000|2025-08-15 12:40:00|3791|3789|3786|3784|3791.5|3789.4|3783.7|3781.7|338
1755261900000|2025-08-15 12:45:00|3785.9|3783.9|3785.6|3783.6|3788.5|3786.1|3785|3782.8|359
1755262200000|2025-08-15 12:50:00|3785.4|3783.4|3782.4|3780.4|3786.9|3784.1|3781.5|3779.5|229
1755262500000|2025-08-15 12:55:00|3782.5|3780.5|3783.7|3780.7|3785.9|3783.4|3781.7|3779.3|224
1755262800000|2025-08-15 13:00:00|3782.9|3780.9|3784.3|3782.3|3790.2|3788.2|3782|3780|532
1755263100000|2025-08-15 13:05:00|3784.1|3782.1|3787|3785|3789.1|3786.7|3783.1|3781.1|341
1755263400000|2025-08-15 13:10:00|3786.9|3784.9|3786|3778.9|3787.6|3785.5|3783.2|3778.9|238
1755263700000|2025-08-15 13:15:00|3786.1|3778.7|3780.3|3777.3|3786.1|3782.3|3778.6|3776.3|383
1755264000000|2025-08-15 13:20:00|3780.2|3777.2|3782.8|3779.8|3784.7|3781.7|3779.4|3777|423
1755264300000|2025-08-15 13:25:00|3782.3|3780.3|3784.1|3781.1|3785.3|3782.3|3779.8|3777.4|522
1755264600000|2025-08-15 13:30:00|3783.8|3781.8|3780.5|3777.5|3787.2|3785.2|3777.3|3775.3|439
1755264900000|2025-08-15 13:35:00|3780.3|3777.3|3778.2|3776.2|3785.9|3782.9|3777.8|3775.8|522
1755265200000|2025-08-15 13:40:00|3778|3776|3778.8|3776.8|3780.3|3778.3|3776.1|3774|340
1755265500000|2025-08-15 13:45:00|3778|3776|3776.9|3774.9|3778.8|3776.8|3774.9|3772.9|364
1755265800000|2025-08-15 13:50:00|3776.6|3774.6|3770.1|3768.1|3777.7|3775.7|3769.5|3767.5|371
1755266100000|2025-08-15 13:55:00|3770|3768|3778.9|3771.9|3779.2|3777.2|3769.5|3767.5|385
1755266400000|2025-08-15 14:00:00|3780.3|3771.3|3784.4|3782.4|3785.1|3783.1|3774.4|3769.9|407
1755266700000|2025-08-15 14:05:00|3783.9|3781.9|3785.1|3783.1|3789.7|3787.7|3782.9|3780.9|404
1755267000000|2025-08-15 14:10:00|3785.4|3783.4|3788.8|3786.8|3789.5|3787.5|3784.8|3782.8|307
1755267300000|2025-08-15 14:15:00|3788.9|3786.9|3790.2|3788.2|3791|3788.7|3787.3|3785.3|292
1755267600000|2025-08-15 14:20:00|3790.5|3788.5|3788.2|3786.2|3792|3790|3786.7|3784|188
1755267900000|2025-08-15 14:25:00|3787.7|3785.7|3784.2|3782.2|3788.7|3786.7|3784.2|3782.2|258
1755268200000|2025-08-15 14:30:00|3785|3782|3786.2|3784.2|3787.6|3785.6|3783.8|3781.8|273
1755268500000|2025-08-15 14:35:00|3787.3|3785.3|3790.6|3788.6|3791.5|3789.5|3786.6|3784.6|210
1755268800000|2025-08-15 14:40:00|3790.7|3788.7|3791.4|3789.4|3793.2|3790.9|3789.8|3787.8|179
1755269100000|2025-08-15 14:45:00|3791.6|3789.6|3790.1|3788.1|3791.6|3789.6|3788|3786|199
1755269400000|2025-08-15 14:50:00|3790.3|3788.3|3791|3789|3791.4|3789.4|3787.7|3785.7|238
1755269700000|2025-08-15 14:55:00|3791.1|3789.1|3791.6|3789.6|3793.1|3791.1|3790|3787.3|153
1755270000000|2025-08-15 15:00:00|3791.4|3789.4|3796.8|3794.8|3797.6|3795.6|3791.1|3788.8|261
1755270300000|2025-08-15 15:05:00|3797|3795|3797.1|3795.1|3798.6|3796.6|3795.5|3793.1|223
1755270600000|2025-08-15 15:10:00|3797.6|3795.6|3796.5|3794.5|3799.4|3797.4|3795.8|3793|175
1755270900000|2025-08-15 15:15:00|3796.2|3794.2|3799|3797|3800.3|3798|3796.2|3794.2|238
1755271200000|2025-08-15 15:20:00|3799.1|3797.1|3798.3|3796.3|3799.4|3797.4|3796.3|3794.2|132
1755271500000|2025-08-15 15:25:00|3798.6|3795.6|3799.3|3797.3|3799.7|3797.5|3797.5|3794.8|138
1755271800000|2025-08-15 15:30:00|3799.2|3797.2|3797.9|3795.9|3800.3|3798.3|3797.9|3795.9|141
1755272100000|2025-08-15 15:35:00|3797.4|3795.4|3799.4|3797.4|3800.6|3798.6|3797.4|3795|109
1755272400000|2025-08-15 15:40:00|3799.5|3797.5|3795.7|3793.7|3799.8|3797.8|3795.1|3793.1|163
1755272700000|2025-08-15 15:45:00|3796|3794|3799.7|3797.7|3799.7|3797.7|3794.8|3792.8|178
1755273000000|2025-08-15 15:50:00|3799.4|3797.4|3799|3797|3800.4|3798.4|3798.5|3796.5|151
1755273300000|2025-08-15 15:55:00|3799.2|3797.2|3798.8|3796.8|3800.1|3797.5|3797.7|3795.7|96
1755273600000|2025-08-15 16:00:00|3799|3797|3798.4|3796.4|3801.1|3799.1|3797.9|3795.9|119
1755273900000|2025-08-15 16:05:00|3798.2|3796.2|3798.1|3796.1|3798.7|3796.7|3797|3795|133
1755274200000|2025-08-15 16:10:00|3797.8|3795.8|3795.6|3793.6|3798.1|3796.1|3794.7|3792.6|110
1755274500000|2025-08-15 16:15:00|3795.5|3793.5|3795.9|3793.9|3796.3|3794.3|3794|3792|95
1755274800000|2025-08-15 16:20:00|3796.4|3794.4|3794.9|3792.9|3797.2|3794.7|3794|3792|71
1755275100000|2025-08-15 16:25:00|3795.2|3793.2|3794.9|3792.9|3795.7|3793.4|3793.6|3791.6|152
1755275400000|2025-08-15 16:30:00|3795.2|3793.2|3794.5|3792.5|3796.9|3794.9|3793.9|3791.5|128
1755275700000|2025-08-15 16:35:00|3794.8|3792.8|3793.3|3791.3|3795|3792.8|3792|3789.7|117
1755276000000|2025-08-15 16:40:00|3793.6|3791.6|3792|3790|3794.2|3791.9|3792|3789.9|124
1755276300000|2025-08-15 16:45:00|3792.1|3790.1|3791.8|3789.8|3792.6|3790.4|3790|3787.8|94
1755276600000|2025-08-15 16:50:00|3792.3|3790.3|3792.8|3790.8|3794.3|3791.8|3791.4|3788.9|93
1755276900000|2025-08-15 16:55:00|3792.5|3790.5|3793.9|3791.9|3794.7|3792.3|3792.3|3790.3|86
1755277200000|2025-08-15 17:00:00|3793.8|3791.8|3790.9|3788.9|3793.8|3791.8|3790.6|3788.4|102
1755277500000|2025-08-15 17:05:00|3790.7|3788.7|3789.9|3787.9|3790.9|3788.9|3789.1|3787.1|111
1755277800000|2025-08-15 17:10:00|3790.1|3788.1|3792.4|3790.4|3792.4|3790.4|3789.9|3787.9|68
1755278100000|2025-08-15 17:15:00|3793.1|3791.1|3793.5|3791.5|3795.3|3793.3|3791.8|3789.8|77
1755278400000|2025-08-15 17:20:00|3793.8|3791.8|3796.5|3794.5|3797.9|3795.9|3793.4|3791.4|82
1755278700000|2025-08-15 17:25:00|3796.3|3794.3|3796.5|3794.5|3797.8|3795.5|3796|3793.8|68
1755279000000|2025-08-15 17:30:00|3797.2|3795.2|3797.1|3795.1|3797.6|3795.4|3796.1|3793.8|90
1755279300000|2025-08-15 17:35:00|3797.4|3795.4|3797.6|3795.6|3798.2|3795.7|3796.4|3794.4|109
1755279600000|2025-08-15 17:40:00|3797.4|3795.4|3796.9|3794.9|3798.3|3796.3|3796.6|3794.6|51
1755279900000|2025-08-15 17:45:00|3796.7|3794.7|3794.9|3792.9|3797.4|3795.2|3794.3|3792.3|96
1755280200000|2025-08-15 17:50:00|3795.7|3792.7|3797.2|3795.2|3798.1|3796.1|3795.2|3792.7|67
1755280500000|2025-08-15 17:55:00|3797|3795|3798.2|3795.2|3799.3|3797.3|3796.6|3794.6|106
1755280800000|2025-08-15 18:00:00|3797.9|3795.9|3797.2|3795.2|3798.4|3796.4|3795.8|3793.8|97
1755281100000|2025-08-15 18:05:00|3797|3795|3797|3795|3798.8|3796.8|3796.4|3794.4|83
1755281400000|2025-08-15 18:10:00|3797.1|3795.1|3799|3797|3799.5|3797.5|3796.7|3794.7|102
1755281700000|2025-08-15 18:15:00|3799.3|3797.3|3799.5|3797.5|3800|3798|3799|3796.8|58
1755282000000|2025-08-15 18:20:00|3799.3|3797.3|3800.5|3798.5|3801|3799|3799.1|3796.8|78
1755282300000|2025-08-15 18:25:00|3800.6|3798.6|3800.9|3798.9|3802.4|3800.4|3800.2|3798.1|158
1755282600000|2025-08-15 18:30:00|3801.1|3799.1|3801.4|3799.4|3802.6|3800.4|3801.1|3799.1|58
1755282900000|2025-08-15 18:35:00|3800.7|3798.7|3800.1|3798.1|3800.9|3798.9|3799.9|3797.9|40
1755283200000|2025-08-15 18:40:00|3800|3798|3800.1|3798.1|3801.4|3799.4|3799.5|3797.5|99
1755283500000|2025-08-15 18:45:00|3800|3798|3799.7|3797.7|3801.3|3798.7|3798.8|3796.8|70
1755283800000|2025-08-15 18:50:00|3799.9|3797.9|3800.2|3798.2|3800.9|3798.9|3799.7|3797.7|41
1755284100000|2025-08-15 18:55:00|3800.1|3798.1|3799.7|3797.7|3800.8|3798.8|3799.7|3797.7|71
1755284400000|2025-08-15 19:00:00|3799.8|3797.8|3799.2|3797.2|3799.8|3797.8|3797.9|3795.9|100
1755284700000|2025-08-15 19:05:00|3799.1|3797.1|3799.7|3797.7|3799.7|3797.7|3797.6|3795.6|153
1755285000000|2025-08-15 19:10:00|3800.2|3798.2|3797.1|3795.1|3800.5|3798.5|3796.9|3794.9|87
1755285300000|2025-08-15 19:15:00|3797.4|3795.4|3798.4|3796.4|3798.7|3796.7|3796.8|3794.8|37
1755285600000|2025-08-15 19:20:00|3798.1|3796.1|3799.2|3797.2|3799.2|3797.2|3797.2|3795.2|45
1755285900000|2025-08-15 19:25:00|3799.5|3797.5|3800|3798|3800.7|3798.7|3799.1|3797.1|57
1755286200000|2025-08-15 19:30:00|3800.5|3798.5|3799.5|3797.5|3800.7|3798.7|3799.1|3797.1|55
1755286500000|2025-08-15 19:35:00|3799.2|3797.2|3800|3798|3801.5|3798.9|3798.8|3796.8|57
1755286800000|2025-08-15 19:40:00|3800.3|3798.3|3799.1|3797.1|3800.5|3798.5|3798.7|3796.7|59
1755287100000|2025-08-15 19:45:00|3799|3797|3798.5|3796.5|3799.1|3797.1|3797.8|3795.8|57
1755287400000|2025-08-15 19:50:00|3799.2|3797.2|3800.8|3798.8|3801|3799|3798.5|3796.5|71
1755287700000|2025-08-15 19:55:00|3800.9|3798.9|3800.3|3798.3|3802|3800|3800.1|3798.1|82
1755288000000|2025-08-15 20:00:00|3800.5|3798.5|3799.7|3797.7|3800.7|3798.5|3798.1|3796.1|73
1755288300000|2025-08-15 20:05:00|3799.9|3797.9|3799.1|3797.1|3800.6|3798.2|3799.1|3796.9|36
1755288600000|2025-08-15 20:10:00|3799.4|3797.4|3799.7|3796.7|3800.3|3797.4|3799|3796.4|43
1755288900000|2025-08-15 20:15:00|3799.9|3796.9|3800.1|3797.1|3800.4|3797.4|3799.2|3796.2|34
1755289200000|2025-08-15 20:20:00|3800.3|3797.3|3800.2|3797.2|3801.1|3798.1|3799.8|3796.8|29
1755289500000|2025-08-15 20:25:00|3800|3797|3800|3797|3800.3|3797.3|3799.3|3796.3|19
1755289800000|2025-08-15 20:30:00|3800.4|3797.4|3800.2|3797.2|3801|3798|3799.7|3796.7|29
1755290100000|2025-08-15 20:35:00|3800.1|3797.1|3800.7|3797.7|3801.2|3798.2|3800.1|3797.1|20
1755290400000|2025-08-15 20:40:00|3800.6|3797.6|3800.5|3797.5|3801.9|3798.9|3800.3|3797.3|16
1755290700000|2025-08-15 20:45:00|3800.9|3797.9|3801.1|3798.1|3802.2|3799.2|3800.8|3797.8|17
1755291000000|2025-08-15 20:50:00|3800.9|3797.9|3802.4|3799.4|3802.7|3799.7|3800.6|3797.6|54
1755291300000|2025-08-15 20:55:00|3802.3|3799.3|3802.5|3799.5|3803.1|3800.1|3801.2|3798.2|43
1755468000000|2025-08-17 22:00:00|3804|3799|3797.1|3794.1|3805.2|3799.3|3795.9|3788.6|221
1755468300000|2025-08-17 22:05:00|3797.4|3794.4|3796.9|3793.9|3798.9|3795.9|3794.9|3791.9|124
1755468600000|2025-08-17 22:10:00|3796.8|3793.8|3794.3|3791.3|3796.8|3794.4|3793.8|3790.8|64
1755468900000|2025-08-17 22:15:00|3793.8|3790.8|3792.2|3790.2|3795.8|3793|3791.7|3788.7|46
1755469200000|2025-08-17 22:20:00|3792.5|3790.5|3792|3790|3793.7|3791.7|3791.7|3789.2|54
1755469500000|2025-08-17 22:25:00|3791.9|3789.9|3793.7|3791.7|3793.8|3791.8|3791.2|3788.9|28
1755469800000|2025-08-17 22:30:00|3793.2|3791.2|3792|3790|3793.3|3791.3|3791.2|3789.2|41
1755470100000|2025-08-17 22:35:00|3792.1|3790.1|3791.5|3789.5|3792.1|3790.1|3790.4|3788.4|50
1755470400000|2025-08-17 22:40:00|3791.3|3789.3|3791|3789|3791.8|3789.8|3790.7|3788.6|18
1755470700000|2025-08-17 22:45:00|3790.2|3788.2|3791.5|3789.5|3792.1|3790.1|3790.2|3788.2|20
1755471000000|2025-08-17 22:50:00|3791.6|3789.6|3791.6|3789.6|3792|3790|3791.3|3789.3|18
1755471300000|2025-08-17 22:55:00|3791.4|3789.4|3792|3790|3792.6|3790.1|3791.4|3789|8
1755471600000|2025-08-17 23:00:00|3792.2|3789.2|3791|3789|3793.2|3790.7|3791|3788.7|25
1755471900000|2025-08-17 23:05:00|3791.2|3788.2|3792.2|3789.2|3792.2|3789.7|3789.9|3787.7|35
1755472200000|2025-08-17 23:10:00|3791.9|3789.9|3789.8|3787.8|3792.2|3790|3789.6|3787.2|59
1755472500000|2025-08-17 23:15:00|3789.5|3786.8|3785.3|3782.3|3790|3788|3785.3|3782.3|89
1755472800000|2025-08-17 23:20:00|3784.8|3781.8|3785.6|3783.6|3787.1|3784.2|3783.4|3780.5|70
1755473100000|2025-08-17 23:25:00|3785.4|3783.4|3787.3|3785.3|3787.6|3785.6|3785.4|3783.4|50
1755473400000|2025-08-17 23:30:00|3787.5|3785.5|3789|3786|3789|3786.5|3787|3784.5|36
1755473700000|2025-08-17 23:35:00|3788.8|3785.8|3788.5|3786.5|3789.2|3787.2|3788.5|3785.5|17
1755474000000|2025-08-17 23:40:00|3789|3786|3790|3788|3790.4|3788|3789|3786|43
1755474300000|2025-08-17 23:45:00|3789.5|3787|3789.4|3786.4|3789.9|3787.6|3788.4|3785.9|24
1755474600000|2025-08-17 23:50:00|3788.4|3786.6|3787.6|3785.6|3788.9|3786.9|3786.4|3784.4|49
1755474900000|2025-08-17 23:55:00|3787.4|3785.4|3788.1|3786.1|3788.2|3786.2|3785.9|3783.9|34
1755475200000|2025-08-18 00:00:00|3788.2|3786.2|3790.1|3788.1|3790.2|3788.2|3787.9|3785.9|74
1755475500000|2025-08-18 00:05:00|3789.7|3787.7|3793.4|3791.4|3793.9|3791.4|3789.7|3787.7|73
1755475800000|2025-08-18 00:10:00|3793.2|3791.2|3798.4|3795.4|3798.4|3796.3|3792.9|3790.4|79
1755476100000|2025-08-18 00:15:00|3798.3|3795.3|3800.9|3798.9|3801.6|3799.4|3796.9|3794.4|86
1755476400000|2025-08-18 00:20:00|3800.6|3798.6|3806.3|3804.3|3809.7|3807.5|3800.6|3798.3|216
1755476700000|2025-08-18 00:25:00|3806.1|3804.1|3807.4|3805.4|3808.7|3806.7|3804.3|3802|123
1755477000000|2025-08-18 00:30:00|3807.6|3805.6|3805.9|3803.9|3807.9|3805.9|3805.1|3802.6|120
1755477300000|2025-08-18 00:35:00|3806.4|3804.4|3807.9|3805.9|3808|3806|3805.5|3803.5|80
1755477600000|2025-08-18 00:40:00|3807.8|3805.8|3807.1|3805.1|3808.4|3806.4|3806.9|3804.9|75
1755477900000|2025-08-18 00:45:00|3807.3|3805.3|3808.2|3806.2|3809|3806.9|3806.4|3804.4|76
1755478200000|2025-08-18 00:50:00|3808.7|3806.7|3807.5|3805.5|3813.1|3810.1|3807.5|3805.5|119
1755478500000|2025-08-18 00:55:00|3807.1|3805.1|3807.3|3805.3|3808.6|3806.6|3806.2|3804|88
1755478800000|2025-08-18 01:00:00|3807|3805|3805.5|3803.5|3809.8|3807.8|3804.6|3802.6|305
1755479100000|2025-08-18 01:05:00|3805.8|3803.8|3810.7|3808.7|3811.9|3809.9|3805.5|3803.5|230
1755479400000|2025-08-18 01:10:00|3810.5|3808.5|3809.6|3807.6|3812.2|3810|3808.7|3806.7|210
1755479700000|2025-08-18 01:15:00|3809.4|3807.4|3810.4|3808.4|3810.9|3808.9|3808.1|3806.1|168
1755480000000|2025-08-18 01:20:00|3810.6|3808.6|3808.7|3806.7|3813.4|3811.4|3808.6|3806.6|112
1755480300000|2025-08-18 01:25:00|3808.2|3806.2|3806.4|3804.4|3808.2|3806.2|3805.9|3803.9|111
1755480600000|2025-08-18 01:30:00|3806.6|3804.6|3803.5|3801.5|3807.7|3805.6|3803.3|3801.3|189
1755480900000|2025-08-18 01:35:00|3803.8|3801.8|3809.5|3807.5|3809.8|3807.8|3803|3801|174
1755481200000|2025-08-18 01:40:00|3809.4|3807.4|3810.8|3808.8|3811.9|3809.9|3809|3806.7|190
1755481500000|2025-08-18 01:45:00|3810.7|3808.7|3812.3|3810.3|3813.5|3811.2|3810.2|3808.2|138
1755481800000|2025-08-18 01:50:00|3812.1|3810.1|3811.8|3809.8|3815|3812.2|3811.4|3809.4|151
1755482100000|2025-08-18 01:55:00|3812.8|3810.5|3812.1|3810.1|3813.2|3810.6|3810.6|3808.6|113
1755482400000|2025-08-18 02:00:00|3812.4|3810.4|3807|3805|3812.6|3810.6|3807|3805|114
1755482700000|2025-08-18 02:05:00|3806.7|3804.7|3806.4|3804.4|3807.7|3805.6|3805.7|3803.7|113
1755483000000|2025-08-18 02:10:00|3806.2|3804.2|3805.1|3803.1|3807|3804.6|3804.9|3802.9|97
1755483300000|2025-08-18 02:15:00|3804.9|3802.9|3804.4|3801.4|3806.1|3804.1|3802.6|3800.1|98
1755483600000|2025-08-18 02:20:00|3803.6|3801.6|3798.7|3796.7|3803.7|3801.7|3798.3|3796.3|99
1755483900000|2025-08-18 02:25:00|3798.4|3796.4|3799.7|3797.7|3801.5|3798.7|3798.4|3796.4|82
1755484200000|2025-08-18 02:30:00|3800.8|3798.8|3801.8|3799.8|3805.5|3803.3|3799.7|3797.2|150
1755484500000|2025-08-18 02:35:00|3802.6|3800.6|3803.2|3800.2|3804.1|3802|3800.5|3798.5|144
1755484800000|2025-08-18 02:40:00|3802.5|3800.5|3802.4|3800.4|3803.9|3801.2|3801.5|3799.1|109
1755485100000|2025-08-18 02:45:00|3802.7|3800.7|3800.6|3798.6|3804.5|3802.5|3800.4|3798.4|111
1755485400000|2025-08-18 02:50:00|3800.3|3798.3|3799.9|3797.9|3801.5|3799.5|3799.3|3797.3|99
1755485700000|2025-08-18 02:55:00|3799.7|3797.7|3800.2|3798.2|3800.7|3798.5|3798.7|3796.7|97
1755486000000|2025-08-18 03:00:00|3800|3798|3802.2|3800.2|3804.3|3802.3|3800|3797.7|119
1755486300000|2025-08-18 03:05:00|3802.5|3800.5|3800.7|3798.7|3803|3801|3800.6|3798.6|70
1755486600000|2025-08-18 03:10:00|3801|3799|3801.7|3799.7|3802.5|3800.5|3800.5|3798.5|101
1755486900000|2025-08-18 03:15:00|3802|3800|3802.8|3800.8|3804.3|3801.6|3802|3799.7|93
1755487200000|2025-08-18 03:20:00|3802.6|3800.6|3803.1|3801.1|3803.4|3801.1|3802.1|3800.1|86
1755487500000|2025-08-18 03:25:00|3803.4|3801.4|3805|3803|3806.6|3804.1|3803.4|3801.4|118
1755487800000|2025-08-18 03:30:00|3805.2|3803.2|3808.7|3806.7|3809|3807|3805|3803|95
1755488100000|2025-08-18 03:35:00|3808.5|3806.5|3811.9|3809.9|3813.5|3811.5|3808.5|3806.5|67
1755488400000|2025-08-18 03:40:00|3812.3|3810.3|3811.8|3809.8|3813.3|3811.3|3811.2|3809.2|62
1755488700000|2025-08-18 03:45:00|3811.6|3809.6|3813.2|3811.2|3813.7|3811.7|3811.2|3809.2|93
1755489000000|2025-08-18 03:50:00|3813.1|3811.1|3812.9|3810.9|3814.7|3812.7|3812.9|3810.9|98
1755489300000|2025-08-18 03:55:00|3812.6|3810.6|3813.3|3811.3|3815.5|3812.6|3812.6|3810.6|87
1755489600000|2025-08-18 04:00:00|3813|3811|3813|3811|3814.9|3812.8|3812.5|3810.3|85
1755489900000|2025-08-18 04:05:00|3813.4|3811.4|3813|3811|3814.5|3812.5|3813|3810.8|45
1755490200000|2025-08-18 04:10:00|3813.3|3811.3|3814.3|3811.3|3814.3|3811.3|3812.5|3810.4|24
1755490500000|2025-08-18 04:15:00|3813.6|3811.6|3814.2|3811.2|3815.3|3812.9|3813.1|3810.8|67
1755490800000|2025-08-18 04:20:00|3813.4|3811.4|3814.7|3811.7|3815.7|3813.3|3813|3810.8|84
1755491100000|2025-08-18 04:25:00|3813.9|3811.9|3815.4|3813.4|3816.2|3813.7|3813.9|3811.7|72
1755491400000|2025-08-18 04:30:00|3815.7|3813.7|3816.1|3814.1|3817.3|3814.8|3815.4|3813.1|102
1755491700000|2025-08-18 04:35:00|3816.3|3814.3|3816.3|3814.3|3817|3814.6|3815.6|3813.1|60
1755492000000|2025-08-18 04:40:00|3817|3814|3817.3|3814.3|3817.6|3815.6|3816.2|3813.7|79
1755492300000|2025-08-18 04:45:00|3816|3814|3818|3815|3818.1|3815.8|3815.8|3813.8|81
1755492600000|2025-08-18 04:50:00|3817.3|3815.3|3817.9|3814.9|3817.9|3815.8|3815.8|3813.8|70
1755492900000|2025-08-18 04:55:00|3817.7|3815.7|3817.2|3815.2|3818.6|3816.4|3817.1|3814.8|49
1755493200000|2025-08-18 05:00:00|3817.4|3815.4|3817|3815|3818.6|3816.6|3814.8|3812.8|95
1755493500000|2025-08-18 05:05:00|3816.9|3814.9|3817.1|3815.1|3817.5|3815.5|3815.4|3813.4|58
1755493800000|2025-08-18 05:10:00|3816.8|3814.8|3816.9|3814.9|3817.6|3815.6|3816.3|3814.3|52
1755494100000|2025-08-18 05:15:00|3816.8|3814.8|3815.6|3813.6|3816.8|3814.8|3815.2|3813.2|54
1755494400000|2025-08-18 05:20:00|3815.4|3813.4|3814.9|3812.9|3817.2|3815.2|3814.4|3812.4|85
1755494700000|2025-08-18 05:25:00|3814.5|3812.5|3814.4|3812.4|3815|3813|3813.4|3811.4|167
1755495000000|2025-08-18 05:30:00|3814.2|3812.2|3808.2|3806.2|3814.2|3812.2|3807.2|3805.2|234
1755495300000|2025-08-18 05:35:00|3808.5|3806.5|3809.5|3807.5|3809.8|3807.8|3807.2|3805.2|113
1755495600000|2025-08-18 05:40:00|3809.8|3807.8|3806.8|3804.8|3810.1|3808.1|3805.8|3803.8|150
1755495900000|2025-08-18 05:45:00|3806.7|3804.7|3809|3807|3809.1|3807.1|3806.5|3804.5|115
1755496200000|2025-08-18 05:50:00|3808.9|3806.9|3808.1|3806.1|3808.9|3806.9|3806.3|3804.1|97
1755496500000|2025-08-18 05:55:00|3807.8|3805.8|3809.8|3807.8|3811.7|3809.7|3807.3|3805.3|127
1755496800000|2025-08-18 06:00:00|3809.7|3807.7|3810.1|3808.1|3812.5|3810.5|3809.3|3807.3|150
1755497100000|2025-08-18 06:05:00|3810|3808|3808.1|3806.1|3810.3|3808.3|3807.8|3805.8|107
1755497400000|2025-08-18 06:10:00|3807.8|3805.8|3808|3806|3809.1|3807.1|3806.6|3804.6|119
1755497700000|2025-08-18 06:15:00|3807.3|3805.3|3804.1|3802.1|3807.8|3805.8|3802.7|3800.7|233
1755498000000|2025-08-18 06:20:00|3804|3802|3809.3|3807.3|3810.6|3808.6|3803.7|3801.7|141
1755498300000|2025-08-18 06:25:00|3809.1|3807.1|3810.2|3808.2|3810.9|3808.9|3808.8|3806.7|158
1755498600000|2025-08-18 06:30:00|3810.1|3808.1|3811.9|3808.9|3812.7|3810.5|3809.7|3807.3|168
1755498900000|2025-08-18 06:35:00|3811.2|3809.2|3812.7|3810.7|3813.6|3811.6|3810.7|3808.7|149
1755499200000|2025-08-18 06:40:00|3812.6|3810.6|3813.1|3811.1|3814.9|3812.9|3811.7|3809.7|131
1755499500000|2025-08-18 06:45:00|3813.2|3811.2|3813.6|3811.6|3815.2|3813.2|3813.2|3811.2|127
1755499800000|2025-08-18 06:50:00|3813.4|3811.4|3812.8|3810.8|3815.6|3813.6|3812.1|3809.9|174
1755500100000|2025-08-18 06:55:00|3812.6|3810.6|3814.3|3812.3|3815.3|3813.3|3811.8|3809.8|174
1755500400000|2025-08-18 07:00:00|3814.4|3812.4|3811.4|3809.4|3814.4|3812.4|3807.8|3805.8|213
1755500700000|2025-08-18 07:05:00|3810.8|3808.8|3806.4|3804.4|3811.6|3809.6|3805.4|3803.4|230
1755501000000|2025-08-18 07:10:00|3806.5|3804.5|3812|3810|3812.6|3810.6|3804.4|3802.4|203
1755501300000|2025-08-18 07:15:00|3811.5|3809.5|3812.7|3810.7|3814|3812|3810.6|3808.6|149
1755501600000|2025-08-18 07:20:00|3812.8|3810.8|3814.1|3812.1|3815.4|3813.4|3812.5|3810.4|150
1755501900000|2025-08-18 07:25:00|3813.9|3811.9|3811.4|3809.4|3813.9|3811.9|3811.4|3809.4|173
1755502200000|2025-08-18 07:30:00|3811|3809|3809.3|3807.3|3812.1|3810.1|3809.3|3807.3|146
1755502500000|2025-08-18 07:35:00|3808.8|3806.8|3809.6|3807.6|3810|3808|3806.4|3804.4|119
1755502800000|2025-08-18 07:40:00|3809.4|3807.4|3813.1|3811.1|3813.5|3811.5|3809.4|3807.4|118
1755503100000|2025-08-18 07:45:00|3812.8|3810.8|3813.3|3811.3|3816.4|3814.4|3812.8|3810.3|149
1755503400000|2025-08-18 07:50:00|3813.1|3811.1|3810|3808|3813.1|3811.1|3808|3806|203
1755503700000|2025-08-18 07:55:00|3809.9|3807.9|3812.3|3810.3|3812.8|3810.8|3809|3807|188
1755504000000|2025-08-18 08:00:00|3812|3810|3806.7|3804.7|3814.1|3812.1|3806.7|3804.7|215
1755504300000|2025-08-18 08:05:00|3806.6|3804.6|3805.3|3803.3|3809|3807|3805.3|3803.3|172
1755504600000|2025-08-18 08:10:00|3805.4|3803.4|3803|3801|3805.8|3803.8|3800|3798|150
1755504900000|2025-08-18 08:15:00|3802.9|3800.9|3802.6|3800.6|3804.2|3802.2|3800.6|3798.6|141
1755505200000|2025-08-18 08:20:00|3802.5|3800.5|3808.4|3806.4|3809|3807|3802.4|3800.4|170
1755505500000|2025-08-18 08:25:00|3808.3|3806.3|3808.5|3806.5|3809.8|3807.8|3806.3|3804.3|158
1755505800000|2025-08-18 08:30:00|3808.4|3806.4|3810.1|3808.1|3810.4|3808.4|3808|3806|136
1755506100000|2025-08-18 08:35:00|3810.2|3808.2|3811.8|3809.8|3812|3810|3809.6|3807.6|159
1755506400000|2025-08-18 08:40:00|3811.4|3809.4|3811.8|3809.8|3812.3|3810.3|3810.8|3808.8|89
1755506700000|2025-08-18 08:45:00|3811.7|3809.7|3813.1|3811.1|3814|3812|3811|3808.5|107
1755507000000|2025-08-18 08:50:00|3813.2|3811.2|3812.7|3810.7|3813.7|3811.7|3811|3809|95
1755507300000|2025-08-18 08:55:00|3812.6|3810.6|3811.6|3809.6|3813.9|3811.9|3811.6|3809.6|96
1755507600000|2025-08-18 09:00:00|3811.4|3809.4|3809.6|3807.6|3811.5|3809.5|3809.6|3807.2|136
1755507900000|2025-08-18 09:05:00|3809.9|3807.9|3816.3|3814.3|3816.6|3814.6|3809.6|3807.6|131
1755508200000|2025-08-18 09:10:00|3816.1|3814.1|3815.5|3813.5|3817.1|3815.1|3814.6|3812.4|126
1755508500000|2025-08-18 09:15:00|3815.6|3813.6|3813.3|3811.3|3815.8|3813.8|3811.3|3809.3|136
1755508800000|2025-08-18 09:20:00|3813.1|3811.1|3811.8|3809.8|3814.8|3812.8|3811.2|3809.2|130
1755509100000|2025-08-18 09:25:00|3811.9|3809.9|3810.8|3808.8|3812.5|3810.5|3810.6|3808.1|123
1755509400000|2025-08-18 09:30:00|3810.6|3808.6|3816|3814|3816|3814|3810.6|3808.5|172
1755509700000|2025-08-18 09:35:00|3816.3|3814.3|3816.9|3814.9|3817.5|3815.5|3816|3814|132
1755510000000|2025-08-18 09:40:00|3816.7|3814.7|3814.1|3812.1|3816.7|3814.7|3812.8|3810.8|113
1755510300000|2025-08-18 09:45:00|3814.4|3812.4|3812.6|3810.6|3816.1|3814.1|3812.4|3810.4|82
1755510600000|2025-08-18 09:50:00|3812.7|3810.7|3815.9|3813.9|3816|3814|3812.1|3810.1|107
1755510900000|2025-08-18 09:55:00|3815.4|3813.4|3815.7|3813.7|3818.4|3816.4|3815.4|3813.2|111
1755511200000|2025-08-18 10:00:00|3815.2|3813.2|3815.2|3813.2|3816.5|3814.5|3813.5|3811.5|122
1755511500000|2025-08-18 10:05:00|3814.9|3812.9|3813.7|3811.7|3816.2|3813.2|3813.4|3810.9|87
1755511800000|2025-08-18 10:10:00|3813.5|3811.5|3815|3812|3815.5|3813.2|3813.2|3811.2|115
1755512100000|2025-08-18 10:15:00|3814.7|3812.7|3815.2|3813.2|3816.4|3814.1|3813.2|3811.2|187
1755512400000|2025-08-18 10:20:00|3815.1|3813.1|3814.3|3812.3|3816.4|3814.2|3813.2|3810.4|108
1755512700000|2025-08-18 10:25:00|3814.4|3812.4|3812.2|3810.2|3814.9|3812.4|3811.6|3809.6|120
1755513000000|2025-08-18 10:30:00|3812.1|3810.1|3814.8|3812.8|3815.7|3813.7|3811.8|3809.8|154
1755513300000|2025-08-18 10:35:00|3814.7|3812.7|3816.5|3814.5|3817.3|3815.3|3812.7|3810.7|209
1755513600000|2025-08-18 10:40:00|3816.6|3814.6|3815.7|3813.7|3818.6|3816.4|3815.6|3813.6|94
1755513900000|2025-08-18 10:45:00|3815.6|3813.6|3812.7|3810.7|3816.1|3814.1|3812.7|3810.7|75
1755514200000|2025-08-18 10:50:00|3812.9|3810.9|3812.1|3810.1|3813.4|3811.4|3810.6|3808.6|96
1755514500000|2025-08-18 10:55:00|3812.2|3810.2|3811.3|3809.3|3812.2|3810.2|3810.1|3808.1|92
1755514800000|2025-08-18 11:00:00|3811.6|3809.6|3813.6|3811.6|3814.8|3812.8|3810.3|3808.3|230
1755515100000|2025-08-18 11:05:00|3813.1|3811.1|3812.1|3810.1|3813.1|3811.1|3811.4|3809.4|92
1755515400000|2025-08-18 11:10:00|3812.3|3810.3|3813.2|3811.2|3813.3|3811.3|3810.3|3808.3|192
1755515700000|2025-08-18 11:15:00|3813.3|3811.3|3812|3810|3815.1|3813.1|3811.8|3809.8|105
1755516000000|2025-08-18 11:20:00|3811.8|3809.8|3812.8|3810.8|3813.3|3811.3|3811.1|3809.1|108
1755516300000|2025-08-18 11:25:00|3813.1|3811.1|3813.7|3811.7|3813.7|3811.7|3811.6|3809.6|156
1755516600000|2025-08-18 11:30:00|3813.6|3811.6|3811.4|3809.4|3814.1|3812.1|3810.5|3808.5|198
1755516900000|2025-08-18 11:35:00|3811.3|3809.3|3813.7|3811.7|3814.4|3812.4|3810.3|3808.3|128
1755517200000|2025-08-18 11:40:00|3813.8|3811.8|3811.4|3809.4|3814|3811.8|3811.2|3809.2|109
1755517500000|2025-08-18 11:45:00|3811.7|3809.7|3810.6|3808.6|3812.6|3810|3810.1|3807.8|113
1755517800000|2025-08-18 11:50:00|3810.5|3808.5|3808.6|3806.6|3811.4|3809|3808|3805.8|122
1755518100000|2025-08-18 11:55:00|3808.7|3806.7|3807.2|3805.2|3809.8|3807.1|3805.5|3803.5|158
1755518400000|2025-08-18 12:00:00|3807.7|3805.7|3809.6|3807.6|3809.7|3807.7|3805.7|3803.6|183
1755518700000|2025-08-18 12:05:00|3809.1|3807.1|3809.1|3807.1|3810.5|3808.5|3807.8|3805.7|137
1755519000000|2025-08-18 12:10:00|3809.2|3807.2|3814.7|3812.7|3814.7|3812.7|3808.7|3806.7|217
1755519300000|2025-08-18 12:15:00|3815|3813|3815.6|3813.6|3816.7|3814.7|3815|3812.4|140
1755519600000|2025-08-18 12:20:00|3815.7|3813.7|3819.1|3817.1|3819.5|3817.5|3815.6|3813.6|185
1755519900000|2025-08-18 12:25:00|3819.3|3817.3|3822.2|3820.2|3823.4|3821.4|3818.5|3816.5|285
1755520200000|2025-08-18 12:30:00|3822.7|3820.7|3821.8|3819.8|3824.9|3822.9|3818.8|3816.8|364
1755520500000|2025-08-18 12:35:00|3821.9|3819.9|3827.3|3825.3|3827.3|3825.3|3821.1|3819.1|252
1755520800000|2025-08-18 12:40:00|3827.1|3825.1|3824|3822|3828.2|3826.2|3823.3|3821.3|222
1755521100000|2025-08-18 12:45:00|3824.8|3822.8|3822.3|3820.3|3825.1|3823.1|3821|3818.8|193
1755521400000|2025-08-18 12:50:00|3822.5|3820.5|3820.7|3818.7|3822.9|3820.8|3819.8|3817.4|179
1755521700000|2025-08-18 12:55:00|3820.6|3818.6|3821.8|3819.8|3823.2|3821.2|3820.2|3818.2|236
1755522000000|2025-08-18 13:00:00|3822|3820|3820.1|3818.1|3825.8|3823.8|3817.5|3815.5|410
1755522300000|2025-08-18 13:05:00|3820.5|3818.5|3817.6|3815.6|3821.8|3819.8|3817.6|3815.6|287
1755522600000|2025-08-18 13:10:00|3816.6|3814.6|3815.1|3813.1|3820.5|3818.5|3814|3812|278
1755522900000|2025-08-18 13:15:00|3814.9|3812.9|3813.3|3811.3|3817.9|3815.9|3810.9|3808.9|250
1755523200000|2025-08-18 13:20:00|3813.1|3811.1|3819.3|3817.3|3819.4|3817.4|3812.1|3810.1|261
1755523500000|2025-08-18 13:25:00|3819.4|3817.4|3817.3|3815.3|3819.9|3817.9|3816.8|3814.8|232
1755523800000|2025-08-18 13:30:00|3817.4|3815.4|3811.6|3809.6|3819.7|3817.7|3811.1|3809.1|355
1755524100000|2025-08-18 13:35:00|3811.5|3809.5|3813.6|3811.6|3816.7|3814.7|3811.1|3809.1|366
1755524400000|2025-08-18 13:40:00|3813.2|3811.2|3812.7|3810.7|3818|3816|3812|3810|282
1755524700000|2025-08-18 13:45:00|3813|3811|3811.9|3809.9|3813.8|3811.8|3810.5|3808.5|245
1755525000000|2025-08-18 13:50:00|3811.6|3809.6|3809.5|3807.5|3812.4|3810.4|3808.5|3806.5|315
1755525300000|2025-08-18 13:55:00|3809.6|3807.6|3807.5|3805.5|3810.7|3808.7|3805.4|3803.4|325
1755525600000|2025-08-18 14:00:00|3807.4|3805.4|3809.3|3807.3|3809.4|3807.4|3801.8|3799.8|364
1755525900000|2025-08-18 14:05:00|3809.6|3807.6|3804.4|3802.4|3812.5|3810.5|3803.8|3801.8|390
1755526200000|2025-08-18 14:10:00|3804.5|3802.5|3805.6|3803.6|3806.4|3804.4|3802.4|3800.4|426
1755526500000|2025-08-18 14:15:00|3805.4|3803.4|3808.4|3806.4|3809|3807|3805|3803|282
1755526800000|2025-08-18 14:20:00|3808.5|3806.5|3809.2|3807.2|3810.3|3808.3|3806.3|3804.3|253
1755527100000|2025-08-18 14:25:00|3809.1|3807.1|3808.4|3806.4|3811.7|3809.7|3808.2|3806.2|233
1755527400000|2025-08-18 14:30:00|3808.2|3806.2|3810.1|3808.1|3811.1|3809.1|3806.7|3804.7|322
1755527700000|2025-08-18 14:35:00|3810.2|3808.2|3807.3|3805.3|3810.7|3808.7|3804.2|3802.2|292
1755528000000|2025-08-18 14:40:00|3807.6|3805.6|3806.8|3804.8|3809.8|3807.8|3806.8|3804.8|241
1755528300000|2025-08-18 14:45:00|3806.7|3804.7|3805.5|3803.5|3806.9|3804.9|3803.2|3801.2|245
1755528600000|2025-08-18 14:50:00|3805.4|3803.4|3804.5|3802.5|3806.1|3804.1|3803.9|3801.9|199
1755528900000|2025-08-18 14:55:00|3805|3803|3808.2|3806.2|3808.6|3806.6|3805|3803|193
1755529200000|2025-08-18 15:00:00|3808.1|3806.1|3804.6|3802.6|3808.8|3806.8|3804.5|3802.5|190
1755529500000|2025-08-18 15:05:00|3804.4|3802.4|3804.8|3802.8|3805.8|3803.8|3802.6|3800.6|174
1755529800000|2025-08-18 15:10:00|3804.9|3802.9|3806.9|3804.9|3807.2|3805.2|3803.8|3801.8|171
1755530100000|2025-08-18 15:15:00|3807|3805|3804.5|3802.5|3807.5|3805.5|3804|3802|140
1755530400000|2025-08-18 15:20:00|3804.4|3802.4|3807.1|3805.1|3809.1|3807.1|3804.4|3802.4|166
1755530700000|2025-08-18 15:25:00|3807.3|3805.3|3807.8|3805.8|3808.4|3806.4|3806.1|3804.1|136
1755531000000|2025-08-18 15:30:00|3807.9|3805.9|3807.8|3805.8|3807.9|3805.9|3806.1|3804.1|148
1755531300000|2025-08-18 15:35:00|3807.9|3805.9|3809.7|3807.7|3810.5|3808.5|3807.5|3805.5|121
1755531600000|2025-08-18 15:40:00|3809.8|3807.8|3807.4|3805.4|3809.8|3807.8|3806.9|3804.9|117
1755531900000|2025-08-18 15:45:00|3807.5|3805.5|3808.4|3806.4|3808.5|3806.5|3807|3805|85
1755532200000|2025-08-18 15:50:00|3808.5|3806.5|3805.4|3803.4|3808.8|3806.8|3805.3|3803.3|136
1755532500000|2025-08-18 15:55:00|3805.1|3803.1|3806.1|3804.1|3806.4|3804.4|3804.4|3802.4|126
1755532800000|2025-08-18 16:00:00|3806.4|3804.4|3803.9|3801.9|3806.4|3804.4|3803.6|3801.6|163
1755533100000|2025-08-18 16:05:00|3803.6|3801.6|3802.5|3800.5|3803.6|3801.6|3801|3799|153
1755533400000|2025-08-18 16:10:00|3802.4|3800.4|3803.2|3801.2|3803.8|3801.8|3801|3799|198
1755533700000|2025-08-18 16:15:00|3802.9|3800.9|3802.3|3800.3|3804.1|3802.1|3802|3800|179
1755534000000|2025-08-18 16:20:00|3802.2|3800.2|3804.5|3802.5|3804.7|3802.7|3801.2|3799.2|186
1755534300000|2025-08-18 16:25:00|3804.6|3802.6|3803.3|3801.3|3804.9|3802.9|3803.2|3801.2|91
1755534600000|2025-08-18 16:30:00|3803.4|3801.4|3801.9|3799.9|3804.4|3802.4|3801.6|3799.6|120
1755534900000|2025-08-18 16:35:00|3801.8|3799.8|3805.3|3803.3|3805.3|3803.3|3801.8|3799.8|158
1755535200000|2025-08-18 16:40:00|3805.2|3803.2|3802.2|3800.2|3805.3|3803.3|3802.1|3800.1|102
1755535500000|2025-08-18 16:45:00|3801.6|3799.6|3800.7|3798.7|3802.2|3800.2|3800.5|3798.5|117
1755535800000|2025-08-18 16:50:00|3801.4|3799.4|3800.7|3798.7|3802.2|3800.2|3800.5|3798.5|127
1755536100000|2025-08-18 16:55:00|3800.3|3798.3|3799.1|3797.1|3801.7|3799.7|3797.6|3795.6|164
1755536400000|2025-08-18 17:00:00|3798.8|3796.8|3801.7|3799.7|3802.1|3800.1|3798.6|3796.6|109
1755536700000|2025-08-18 17:05:00|3801.8|3799.8|3803.1|3801.1|3803.2|3801.2|3801|3799|81
1755537000000|2025-08-18 17:10:00|3803.2|3801.2|3803|3801|3803.9|3801.9|3802.7|3800.7|105
1755537300000|2025-08-18 17:15:00|3803.5|3801.5|3803.5|3801.5|3804.7|3802.7|3803|3801|111
1755537600000|2025-08-18 17:20:00|3803.7|3801.7|3802|3800|3804.2|3802.2|3801.9|3799.9|117
1755537900000|2025-08-18 17:25:00|3801.5|3799.5|3802.4|3800.4|3802.5|3800.5|3801.1|3799.1|114
1755538200000|2025-08-18 17:30:00|3802.5|3800.5|3804.7|3802.7|3805.7|3803.7|3802.4|3800.4|88
1755538500000|2025-08-18 17:35:00|3804.9|3802.9|3805.5|3803.5|3806.1|3804.1|3804.6|3802.6|56
1755538800000|2025-08-18 17:40:00|3805.6|3803.6|3806|3804|3806.1|3804.1|3804.3|3802.3|93
1755539100000|2025-08-18 17:45:00|3805.7|3803.7|3804.8|3802.8|3806|3804|3804.3|3802.3|38
1755539400000|2025-08-18 17:50:00|3805.2|3803.2|3803.8|3801.8|3805.3|3803.3|3802.8|3800.8|48
1755539700000|2025-08-18 17:55:00|3804.1|3802.1|3803.9|3801.9|3805.4|3803.4|3803.8|3801.8|67
1755540000000|2025-08-18 18:00:00|3803.8|3801.8|3803.3|3801.3|3804.3|3802.3|3803.1|3801.1|65
1755540300000|2025-08-18 18:05:00|3803.8|3801.8|3804.8|3802.8|3805.1|3803.1|3803.3|3801.3|58
1755540600000|2025-08-18 18:10:00|3804.9|3802.9|3803.8|3801.8|3804.9|3802.9|3803.3|3801.3|50
1755540900000|2025-08-18 18:15:00|3803.7|3801.7|3802.8|3800.8|3803.9|3801.9|3802.8|3800.8|28
1755541200000|2025-08-18 18:20:00|3802.9|3800.9|3803.4|3801.4|3803.8|3801.8|3802.3|3800.3|78
1755541500000|2025-08-18 18:25:00|3803.8|3801.8|3803.8|3801.8|3804.5|3802.5|3803.7|3801.7|56
1755541800000|2025-08-18 18:30:00|3803.9|3801.9|3803.8|3801.8|3805.3|3803.3|3803.5|3801.5|51
1755542100000|2025-08-18 18:35:00|3803.2|3801.2|3801.3|3799.3|3803.3|3801.3|3801.2|3799.2|32
1755542400000|2025-08-18 18:40:00|3801.2|3799.2|3802.7|3800.7|3802.8|3800.8|3800.7|3798.7|95
1755542700000|2025-08-18 18:45:00|3802.8|3800.8|3802.7|3800.7|3803.7|3801.7|3802.6|3800.6|51
1755543000000|2025-08-18 18:50:00|3802.8|3800.8|3802.7|3800.7|3803.4|3801.4|3802.6|3800.6|57
1755543300000|2025-08-18 18:55:00|3802.2|3800.2|3802.7|3800.7|3803.5|3801.5|3802.2|3800.2|70
1755543600000|2025-08-18 19:00:00|3802.8|3800.8|3803.1|3801.1|3803.3|3801.3|3802.5|3800.5|86
1755543900000|2025-08-18 19:05:00|3803.2|3801.2|3801.7|3799.7|3803.4|3801.4|3801.6|3799.6|74
1755544200000|2025-08-18 19:10:00|3801.8|3799.8|3803.2|3801.2|3803.7|3801.7|3801.1|3799.1|96
1755544500000|2025-08-18 19:15:00|3803.1|3801.1|3804|3802|3804.6|3802.6|3803.1|3801.1|119
1755544800000|2025-08-18 19:20:00|3804.1|3802.1|3804.9|3802.9|3805.5|3803.5|3804|3802|74
1755545100000|2025-08-18 19:25:00|3805.2|3803.2|3805|3803|3805.5|3803.5|3804.8|3802.8|82
1755545400000|2025-08-18 19:30:00|3804.7|3802.7|3804.8|3802.8|3805.4|3803.4|3804.3|3802.3|81
1755545700000|2025-08-18 19:35:00|3804.9|3802.9|3804.8|3802.8|3805.8|3803.8|3804.6|3802.6|69
1755546000000|2025-08-18 19:40:00|3804.7|3802.7|3804.2|3802.2|3804.8|3802.8|3803.5|3801.5|95
1755546300000|2025-08-18 19:45:00|3804|3802|3805.2|3803.2|3805.3|3803.3|3804|3802|63
1755546600000|2025-08-18 19:50:00|3805.3|3803.3|3806.4|3804.4|3806.9|3804.9|3805.3|3803.3|37
1755546900000|2025-08-18 19:55:00|3806|3804|3806.2|3804.2|3807|3805|3805.9|3803.9|69
1755547200000|2025-08-18 20:00:00|3806.1|3804.1|3805.7|3803.7|3806.3|3804.3|3805.1|3803.1|44
1755547500000|2025-08-18 20:05:00|3805.9|3803.9|3804.7|3802.7|3805.9|3803.9|3804.5|3802.5|28
1755547800000|2025-08-18 20:10:00|3804.8|3802.8|3805.2|3803.2|3805.7|3803.7|3804.7|3802.7|39
1755548100000|2025-08-18 20:15:00|3805.1|3803.1|3804.2|3802.2|3805.2|3803.2|3804.1|3802.1|14
1755548400000|2025-08-18 20:20:00|3804.8|3801.8|3804.2|3802.2|3804.8|3802.2|3804.2|3801.8|2
1755548700000|2025-08-18 20:25:00|3804.4|3802.4|3804.2|3802.2|3804.9|3802.7|3804.1|3801.8|24
1755549000000|2025-08-18 20:30:00|3804.1|3802.1|3805.2|3803.2|3805.6|3803.6|3804.1|3802.1|26
1755549300000|2025-08-18 20:35:00|3805.5|3803.5|3805|3803|3805.7|3803.7|3804.5|3802.5|32
1755549600000|2025-08-18 20:40:00|3805.1|3803.1|3804.6|3802.6|3805.1|3803.1|3804|3802|19
1755549900000|2025-08-18 20:45:00|3805.2|3802.2|3804.4|3802.4|3805.3|3802.8|3804.4|3802.2|22
1755550200000|2025-08-18 20:50:00|3804.5|3802.5|3804.1|3802.1|3804.6|3802.6|3804|3802|25
1755550500000|2025-08-18 20:55:00|3804|3802|3803.4|3801.4|3804.1|3802.1|3803.2|3801.2|70
1755554400000|2025-08-18 22:00:00|3805.8|3803.8|3806.5|3803.5|3807|3804.5|3805.3|3800.4|35
1755554700000|2025-08-18 22:05:00|3806.8|3803.8|3806.5|3803.5|3807.3|3805|3806|3803.3|53
1755555000000|2025-08-18 22:10:00|3805.8|3803.8|3806.3|3804.3|3807|3804.5|3805.5|3803|25
1755555300000|2025-08-18 22:15:00|3805.8|3803.8|3807.8|3804.8|3807.8|3804.8|3805.8|3803.3|32
1755555600000|2025-08-18 22:20:00|3807.7|3804.7|3807.8|3804.8|3808.2|3805.2|3807.5|3804.5|29
1755555900000|2025-08-18 22:25:00|3808|3805|3808.8|3806.8|3809.9|3807.3|3807.3|3804.3|27
1755556200000|2025-08-18 22:30:00|3809|3807|3808|3806|3810.5|3807.8|3807|3805|39
1755556500000|2025-08-18 22:35:00|3808.2|3806.2|3808.3|3806.3|3808.9|3806.5|3808|3805.6|26
1755556800000|2025-08-18 22:40:00|3808|3806|3808|3806|3808.6|3806.6|3807.8|3805.8|19
1755557100000|2025-08-18 22:45:00|3808.3|3805.3|3807.3|3805.3|3808.5|3806.3|3806.7|3804.7|17
1755557400000|2025-08-18 22:50:00|3807.2|3805.2|3809|3806|3809|3806.7|3807.2|3805.2|14
1755557700000|2025-08-18 22:55:00|3809.2|3807|3810.3|3808.3|3811|3809|3809|3807|29
1755558000000|2025-08-18 23:00:00|3810.5|3808.5|3810.1|3808.1|3810.5|3808.5|3809|3807|31
1755558300000|2025-08-18 23:05:00|3809.8|3807.8|3810.6|3808.6|3811.1|3809.1|3809.8|3807.5|17
1755558600000|2025-08-18 23:10:00|3810.9|3808.9|3810.1|3808.1|3811.1|3809.1|3809.6|3807.6|22
1755558900000|2025-08-18 23:15:00|3810.6|3807.6|3809.6|3807.6|3810.6|3807.6|3809.1|3806.5|23
1755559200000|2025-08-18 23:20:00|3809.3|3807.3|3809.1|3806.1|3809.6|3807.4|3808.6|3806.1|23
1755559500000|2025-08-18 23:25:00|3808.4|3806.4|3808.1|3806.1|3808.6|3806.6|3807.3|3805.3|16
1755559800000|2025-08-18 23:30:00|3808.5|3805.5|3807.1|3805.1|3808.5|3806.1|3806.3|3803.8|29
1755560100000|2025-08-18 23:35:00|3807.6|3805.6|3808.1|3806.1|3808.8|3806.3|3807.1|3804.6|24
1755560400000|2025-08-18 23:40:00|3809.1|3806.3|3808.1|3806.1|3809.1|3806.6|3807.8|3805.8|21
1755560700000|2025-08-18 23:45:00|3807.8|3805.8|3806.5|3804.5|3808.4|3806.4|3805.8|3803.4|41
1755561000000|2025-08-18 23:50:00|3806.2|3804.2|3808|3805|3808|3806|3806|3804|45
1755561300000|2025-08-18 23:55:00|3808.2|3806.2|3807.7|3805.7|3809|3806.3|3807.2|3805|56
1755561600000|2025-08-19 00:00:00|3807.5|3805.5|3802.2|3800.2|3807.8|3805.8|3799.5|3797.5|200
1755561900000|2025-08-19 00:05:00|3802|3800|3805|3803|3805.2|3803|3801.5|3799.4|119
1755562200000|2025-08-19 00:10:00|3805.2|3803.2|3807.7|3805.7|3809.3|3807.3|3804.5|3802.5|119
1755562500000|2025-08-19 00:15:00|3807.5|3805.5|3809.8|3807.8|3810.6|3808.6|3807.5|3805.5|102
1755562800000|2025-08-19 00:20:00|3810|3808|3808|3806|3810|3808|3808|3806|83
1755563100000|2025-08-19 00:25:00|3808.2|3806.2|3809|3807|3810.6|3808.6|3808.2|3806.2|64
1755563400000|2025-08-19 00:30:00|3809.2|3807.2|3809|3807|3810.3|3808.3|3808.5|3806.5|72
1755563700000|2025-08-19 00:35:00|3808.8|3806.8|3808.5|3806.5|3810|3808|3808.3|3806.3|40
1755564000000|2025-08-19 00:40:00|3808.8|3806.8|3808.5|3806.5|3809.3|3807.3|3807.8|3805.8|74
1755564300000|2025-08-19 00:45:00|3808.7|3806.7|3807|3805|3809.3|3807.3|3806.8|3804.8|58
1755564600000|2025-08-19 00:50:00|3807.6|3805.6|3806.8|3804.8|3808.5|3806.5|3806|3804|57
1755564900000|2025-08-19 00:55:00|3806.7|3804.7|3808.5|3806.5|3808.5|3806.5|3806.3|3804.3|66
1755565200000|2025-08-19 01:00:00|3808|3806|3803.8|3801.8|3809.6|3807|3803.4|3801|228
1755565500000|2025-08-19 01:05:00|3803.7|3801.7|3798.4|3796.4|3806.1|3803.5|3797.7|3795.2|197
1755565800000|2025-08-19 01:10:00|3798.7|3796.7|3790.6|3787.6|3799.9|3797.4|3789.6|3787.6|364
1755566100000|2025-08-19 01:15:00|3789.8|3787.8|3789.1|3787.1|3792.1|3790.1|3785.6|3783.1|261
1755566400000|2025-08-19 01:20:00|3789.3|3787.3|3796.4|3794.4|3796.6|3794.6|3788.9|3786.1|238
1755566700000|2025-08-19 01:25:00|3796.3|3794.3|3796.6|3794.6|3799.2|3796.9|3795.8|3793.8|200
1755567000000|2025-08-19 01:30:00|3796.9|3794.9|3794.7|3792.7|3797.7|3795.6|3791.6|3789.1|182
1755567300000|2025-08-19 01:35:00|3795|3793|3793.2|3791.2|3795.9|3793.7|3791.7|3789.2|156
1755567600000|2025-08-19 01:40:00|3793.4|3791.4|3793.7|3791.7|3794.9|3792.9|3792.2|3789.9|135
1755567900000|2025-08-19 01:45:00|3793.2|3791.2|3789.5|3787.5|3795.7|3793.7|3789.1|3787.1|161
1755568200000|2025-08-19 01:50:00|3789.2|3787.2|3790.9|3788.9|3792.3|3789.9|3789.2|3787.2|148
1755568500000|2025-08-19 01:55:00|3791.4|3789.4|3789.5|3787.5|3791.9|3789.9|3789.5|3787.4|151
1755568800000|2025-08-19 02:00:00|3789.2|3787.2|3775.9|3773.9|3789.2|3787.2|3773.5|3771.4|324
1755569100000|2025-08-19 02:05:00|3775.7|3773.7|3782.1|3780.1|3782.7|3780.6|3774.4|3771.4|208
1755569400000|2025-08-19 02:10:00|3782.3|3780.3|3784.5|3782.5|3784.7|3782.7|3781.1|3779.1|157
1755569700000|2025-08-19 02:15:00|3784.4|3782.4|3783.1|3781.1|3785.6|3783.6|3783.1|3781.1|64
1755570000000|2025-08-19 02:20:00|3783.6|3781.6|3785.7|3783.7|3785.7|3783.7|3783.3|3781.3|52
1755570300000|2025-08-19 02:25:00|3785.8|3783.8|3785.7|3783.7|3787.3|3785.3|3785.3|3783.3|102
1755570600000|2025-08-19 02:30:00|3786.1|3784.1|3786.8|3784.8|3787.2|3785.2|3784.7|3782.7|132
1755570900000|2025-08-19 02:35:00|3787.2|3785.2|3787|3785|3790.4|3788.4|3785.7|3783.7|139
1755571200000|2025-08-19 02:40:00|3786.5|3784.5|3786.9|3784.9|3788.6|3786.6|3786|3784|112
1755571500000|2025-08-19 02:45:00|3787|3785|3786.7|3784.7|3787.3|3785.3|3784.2|3782.2|94
1755571800000|2025-08-19 02:50:00|3787|3785|3788.2|3786.2|3789.2|3787.2|3786.7|3784.7|101
1755572100000|2025-08-19 02:55:00|3788|3786|3790.2|3788.2|3790.7|3788.7|3787.7|3785.7|151
1755572400000|2025-08-19 03:00:00|3790.7|3788.7|3790.8|3788.8|3791.3|3789.3|3788.4|3786.4|142
1755572700000|2025-08-19 03:05:00|3791|3789|3796.3|3794.3|3796.9|3794.6|3791|3789|133
1755573000000|2025-08-19 03:10:00|3796.6|3794.6|3796.6|3794.6|3796.8|3794.8|3794.8|3792.8|122
1755573300000|2025-08-19 03:15:00|3796.3|3794.3|3794.9|3792.9|3796.6|3794.6|3794.1|3792.1|81
1755573600000|2025-08-19 03:20:00|3795.2|3793.2|3796.6|3794.6|3796.6|3794.6|3794.6|3792.6|104
1755573900000|2025-08-19 03:25:00|3796.4|3794.4|3795.6|3793.6|3797.6|3795.1|3795.6|3793.5|107
1755574200000|2025-08-19 03:30:00|3795.9|3793.9|3794.9|3792.9|3797.2|3794.9|3794.9|3792.9|73
1755574500000|2025-08-19 03:35:00|3794.4|3792.4|3794.4|3792.4|3795.7|3793.2|3794|3792|57
1755574800000|2025-08-19 03:40:00|3794.7|3792.7|3794.7|3792.7|3796.7|3794.7|3793.7|3791.7|56
1755575100000|2025-08-19 03:45:00|3794.5|3792.5|3793.7|3791.7|3794.7|3792.7|3793.5|3791.2|47
1755575400000|2025-08-19 03:50:00|3793.9|3791.9|3794.7|3792.7|3795.2|3792.9|3793.9|3791.7|66
1755575700000|2025-08-19 03:55:00|3795.3|3793.3|3793.2|3791.2|3795.7|3793.7|3792.7|3790.7|69
1755576000000|2025-08-19 04:00:00|3793|3791|3794.2|3792.2|3795|3793|3793|3791|57
1755576300000|2025-08-19 04:05:00|3794|3792|3795|3793|3795|3793|3793.2|3790.7|44
1755576600000|2025-08-19 04:10:00|3795.2|3793.2|3794.6|3792.6|3796.1|3793.8|3794.6|3792.6|29
1755576900000|2025-08-19 04:15:00|3794.4|3792.4|3796.3|3794.3|3796.8|3794.5|3794.1|3792.1|45
1755577200000|2025-08-19 04:20:00|3796|3794|3795.5|3793.5|3796.3|3794.3|3795.3|3793.3|39
1755577500000|2025-08-19 04:25:00|3795.6|3793.6|3792.3|3790.3|3795.6|3793.6|3791.8|3789.8|34
1755577800000|2025-08-19 04:30:00|3792.4|3790.4|3794.8|3792.8|3794.9|3792.9|3792.4|3790.4|52
1755578100000|2025-08-19 04:35:00|3794.6|3792.6|3792.3|3790.3|3794.6|3792.6|3792.3|3790.3|45
1755578400000|2025-08-19 04:40:00|3792.1|3790.1|3793.1|3791.1|3793.8|3791.5|3790.8|3788.8|65
1755578700000|2025-08-19 04:45:00|3793.3|3791.3|3792.5|3790.5|3793.5|3791.5|3792.5|3790.5|45
1755579000000|2025-08-19 04:50:00|3792.7|3790.7|3794.7|3791.7|3795.2|3792.9|3792.4|3790.2|39
1755579300000|2025-08-19 04:55:00|3794.4|3792.4|3793.9|3791.9|3794.4|3792.4|3792.9|3790.9|54
1755579600000|2025-08-19 05:00:00|3793.1|3791.1|3793.1|3791.1|3795.9|3793.9|3793.1|3791.1|60
1755579900000|2025-08-19 05:05:00|3793.9|3791.9|3793.4|3791.4|3794.6|3792.6|3793.1|3791.1|59
1755580200000|2025-08-19 05:10:00|3793.6|3791.6|3792.9|3790.9|3793.6|3791.6|3792.4|3790.4|51
1755580500000|2025-08-19 05:15:00|3792.6|3790.6|3794.5|3792.5|3795|3793|3792.4|3790.4|47
1755580800000|2025-08-19 05:20:00|3794.7|3792.7|3795|3793|3795.2|3793.2|3793.9|3791.3|40
1755581100000|2025-08-19 05:25:00|3795.2|3793.2|3798.8|3796.8|3799.8|3797.8|3795.2|3793.2|128
1755581400000|2025-08-19 05:30:00|3799|3797|3795.9|3793.9|3801.5|3799.5|3795.9|3793.9|180
1755581700000|2025-08-19 05:35:00|3796.2|3794.2|3797.1|3795.1|3797.2|3795.2|3795|3793|106
1755582000000|2025-08-19 05:40:00|3797.3|3795.3|3796.7|3794.7|3798.1|3796.1|3796.2|3794.2|78
1755582300000|2025-08-19 05:45:00|3796.9|3794.9|3794|3792|3797|3795|3793|3790.8|170
1755582600000|2025-08-19 05:50:00|3793.8|3791.8|3789.3|3787.3|3793.8|3791.8|3787.3|3785.1|174
1755582900000|2025-08-19 05:55:00|3789.4|3787.4|3788.8|3786.8|3790.6|3788.6|3787.5|3785.3|154
1755583200000|2025-08-19 06:00:00|3788.7|3786.7|3791.5|3789.5|3793|3790.5|3787|3785|205
1755583500000|2025-08-19 06:05:00|3791.7|3789.7|3791.4|3789.4|3792.3|3790|3789.2|3787.2|119
1755583800000|2025-08-19 06:10:00|3791.2|3789.2|3790.2|3788.2|3791.9|3789.9|3789.2|3787.2|67
1755584100000|2025-08-19 06:15:00|3790|3788|3789.8|3787.8|3790.2|3788.2|3788.2|3786.2|91
1755584400000|2025-08-19 06:20:00|3789.7|3787.7|3787.2|3785.2|3791.2|3789.2|3786.3|3783.9|166
1755584700000|2025-08-19 06:25:00|3787.5|3785.5|3788.1|3786.1|3789.3|3787.3|3785.8|3783.8|171
1755585000000|2025-08-19 06:30:00|3787.8|3785.8|3790.5|3788.5|3791.3|3789.3|3786.8|3784.8|181
1755585300000|2025-08-19 06:35:00|3790.8|3788.8|3790.5|3788.5|3791.3|3789.3|3789|3787|142
1755585600000|2025-08-19 06:40:00|3790.3|3788.3|3791.5|3789.5|3791.8|3789.8|3789|3787|85
1755585900000|2025-08-19 06:45:00|3791.2|3789.2|3794|3792|3794.3|3792.3|3791|3789|107
1755586200000|2025-08-19 06:50:00|3794.3|3792.3|3793.3|3791.3|3796.4|3793.9|3792.8|3790.3|109
1755586500000|2025-08-19 06:55:00|3793|3791|3794.1|3791.1|3794.8|3792.8|3792|3789.8|143
1755586800000|2025-08-19 07:00:00|3793.8|3791.8|3792|3790|3795.3|3793.3|3788.4|3786.1|191
1755587100000|2025-08-19 07:05:00|3791.8|3789.8|3798.7|3796.7|3799.8|3797.8|3791|3789|159
1755587400000|2025-08-19 07:10:00|3798.1|3796.1|3800.8|3798.8|3803.2|3801.2|3796.9|3794.9|156
1755587700000|2025-08-19 07:15:00|3801.1|3799.1|3802.8|3800.8|3803.4|3801.4|3800.7|3798.3|135
1755588000000|2025-08-19 07:20:00|3803|3801|3801.1|3799.1|3805.1|3802.4|3800.8|3798.8|111
1755588300000|2025-08-19 07:25:00|3801.3|3799.3|3800.5|3798.5|3802.8|3800.8|3800.3|3798.3|109
1755588600000|2025-08-19 07:30:00|3800.7|3798.7|3800.8|3798.8|3801.8|3799.8|3799.8|3797.8|121
1755588900000|2025-08-19 07:35:00|3801.1|3799.1|3803.7|3801.7|3804.3|3802.3|3799.8|3797.8|109
1755589200000|2025-08-19 07:40:00|3803.8|3801.8|3804.6|3802.6|3804.9|3802.9|3802.5|3800.5|103
1755589500000|2025-08-19 07:45:00|3804.9|3802.9|3802.7|3800.7|3805.8|3803.4|3802|3800|93
1755589800000|2025-08-19 07:50:00|3802.5|3800.5|3803.3|3801.3|3804.2|3802.2|3800.8|3798.8|80
1755590100000|2025-08-19 07:55:00|3803.5|3801.5|3803.8|3801.8|3803.9|3801.9|3802.2|3800.2|67
1755590400000|2025-08-19 08:00:00|3804.3|3802.3|3802.6|3800.6|3806.5|3804.5|3802.4|3800.4|120
1755590700000|2025-08-19 08:05:00|3802.1|3800.1|3800.1|3798.1|3803|3801|3799.9|3797.9|77
1755591000000|2025-08-19 08:10:00|3800.2|3798.2|3801.5|3799.5|3802.2|3800.2|3799.6|3797.6|64
1755591300000|2025-08-19 08:15:00|3801.2|3799.2|3803.7|3801.7|3803.7|3801.7|3801|3799|66
1755591600000|2025-08-19 08:20:00|3803.9|3801.9|3804.5|3802.5|3806.4|3804.4|3803.7|3801.7|81
1755591900000|2025-08-19 08:25:00|3804.2|3802.2|3804.2|3802.2|3805.5|3803.2|3804.2|3802|56
1755592200000|2025-08-19 08:30:00|3804.3|3802.3|3804|3801|3805|3802.8|3803.7|3800.9|68
1755592500000|2025-08-19 08:35:00|3804.5|3801.5|3804.2|3802.2|3804.5|3802.5|3802.3|3799.6|43
1755592800000|2025-08-19 08:40:00|3804.5|3802.5|3804.3|3802.3|3805.5|3803|3803.5|3801.5|65
1755593100000|2025-08-19 08:45:00|3804.6|3802.6|3804.4|3802.4|3805.5|3803.2|3804.3|3802.1|55
1755593400000|2025-08-19 08:50:00|3804.6|3802.6|3806.5|3804.5|3807|3804.7|3804.3|3802.3|48
1755593700000|2025-08-19 08:55:00|3806.3|3804.3|3806.5|3804.5|3807.8|3805.8|3805.7|3803.7|82
1755594000000|2025-08-19 09:00:00|3806.2|3804.2|3808.3|3806.3|3809|3807|3805.2|3802.8|73
1755594300000|2025-08-19 09:05:00|3808.2|3806.2|3808.2|3806.2|3808.8|3806.8|3807|3805|75
1755594600000|2025-08-19 09:10:00|3808.3|3806.3|3808.3|3806.3|3809.5|3807.5|3807.3|3805.3|81
1755594900000|2025-08-19 09:15:00|3808.5|3806.5|3808.3|3806.3|3808.5|3806.5|3807|3805|65
1755595200000|2025-08-19 09:20:00|3808.5|3806.5|3809.5|3807.5|3810.4|3808.4|3808.4|3806.4|60
1755595500000|2025-08-19 09:25:00|3809.3|3807.3|3810.3|3808.3|3811.1|3809.1|3808.5|3806.5|76
1755595800000|2025-08-19 09:30:00|3810.6|3808.6|3808.7|3806.7|3811.4|3809.4|3808.5|3806.5|66
1755596100000|2025-08-19 09:35:00|3808.8|3806.8|3808.3|3806.3|3809.6|3807.6|3807.5|3805.5|69
1755596400000|2025-08-19 09:40:00|3809|3807|3809.3|3807.3|3810.8|3808.8|3808.8|3806.8|55
1755596700000|2025-08-19 09:45:00|3809|3807|3809|3807|3809.3|3807.3|3808|3806|36
1755597000000|2025-08-19 09:50:00|3809.2|3807.2|3808.1|3806.1|3810|3808|3808.1|3806.1|54
1755597300000|2025-08-19 09:55:00|3808.3|3806.3|3809|3807|3809.8|3807.3|3807.5|3805.5|54
1755597600000|2025-08-19 10:00:00|3809.1|3807.1|3810.5|3808.5|3810.5|3808.5|3808.5|3806.3|66
1755597900000|2025-08-19 10:05:00|3810.1|3808.1|3810.1|3808.1|3812.2|3810.2|3809.6|3807.6|63
1755598200000|2025-08-19 10:10:00|3809.8|3807.8|3810.5|3808.5|3811.3|3809.3|3809.5|3807.5|60
1755598500000|2025-08-19 10:15:00|3810.3|3808.3|3810.5|3808.5|3811.5|3809.5|3810|3807.8|80
1755598800000|2025-08-19 10:20:00|3810.6|3808.6|3810.8|3808.8|3812.5|3810.5|3810.5|3808.5|42
1755599100000|2025-08-19 10:25:00|3810.9|3808.9|3811.4|3809.4|3811.6|3809.6|3810.6|3808.6|83
1755599400000|2025-08-19 10:30:00|3811.3|3809.3|3809.1|3807.1|3812.3|3810.3|3809.1|3807.1|46
1755599700000|2025-08-19 10:35:00|3808.9|3806.9|3809.1|3807.1|3809.7|3807.7|3808|3806|43
1755600000000|2025-08-19 10:40:00|3808.9|3806.9|3807.9|3805.9|3809.1|3807.1|3806.9|3804.9|42
1755600300000|2025-08-19 10:45:00|3807.6|3805.6|3808.5|3806.5|3808.9|3806.9|3806.6|3804.6|68
1755600600000|2025-08-19 10:50:00|3808.4|3806.4|3807.9|3805.9|3808.6|3806.6|3807.9|3805.9|64
1755600900000|2025-08-19 10:55:00|3807.6|3805.6|3808.5|3806.5|3808.6|3806.6|3807|3805|97
1755601200000|2025-08-19 11:00:00|3809|3807|3809.2|3807.2|3809.9|3807.9|3807.5|3805.5|106
1755601500000|2025-08-19 11:05:00|3809.6|3807.6|3810.1|3808.1|3811.2|3809.2|3809.6|3807.6|60
1755601800000|2025-08-19 11:10:00|3810.2|3808.2|3809.6|3806.6|3810.3|3808.3|3808.9|3806.6|65
1755602100000|2025-08-19 11:15:00|3809.3|3807.3|3809.3|3807.3|3809.6|3807.6|3806|3804|61
1755602400000|2025-08-19 11:20:00|3809.6|3807.6|3808.9|3806.9|3810.4|3808.4|3808.9|3806.9|36
1755602700000|2025-08-19 11:25:00|3808.7|3806.7|3808.2|3806.2|3809.4|3807.4|3807.4|3805.4|43
1755603000000|2025-08-19 11:30:00|3807.9|3805.9|3808.6|3806.6|3809.9|3807.5|3807.7|3805.7|55
1755603300000|2025-08-19 11:35:00|3808.3|3806.3|3807.5|3805.5|3809|3807|3807.5|3805.5|72
1755603600000|2025-08-19 11:40:00|3807.9|3805.9|3809.2|3807.2|3809.2|3807.2|3806.3|3804.3|96
1755603900000|2025-08-19 11:45:00|3809.5|3807.5|3810.3|3808.3|3810.6|3808.6|3808.5|3806.5|123
1755604200000|2025-08-19 11:50:00|3810.6|3808.6|3808.6|3806.6|3810.7|3808.7|3808.3|3806.3|115
1755604500000|2025-08-19 11:55:00|3808.5|3806.5|3807|3805|3809.1|3807.1|3806.8|3804.8|126
1755604800000|2025-08-19 12:00:00|3806.8|3804.8|3805.6|3803.6|3808.1|3806.1|3805|3803|131
1755605100000|2025-08-19 12:05:00|3805.3|3803.3|3807.4|3805.4|3808.8|3806.8|3804|3801.8|149
1755605400000|2025-08-19 12:10:00|3807.5|3805.5|3807.3|3805.3|3809.1|3807.1|3806.6|3804.6|142
1755605700000|2025-08-19 12:15:00|3807.5|3805.5|3810.1|3808.1|3810.9|3808.9|3806.8|3804.8|93
1755606000000|2025-08-19 12:20:00|3810.7|3808.7|3809.6|3807.6|3812.6|3810.6|3807.1|3805.1|148
1755606300000|2025-08-19 12:25:00|3809.9|3807.9|3811.1|3808.1|3813.9|3810.9|3809.1|3807.1|122
1755606600000|2025-08-19 12:30:00|3811.2|3808.2|3811.5|3809.5|3811.5|3809.5|3808.1|3806.1|184
1755606900000|2025-08-19 12:35:00|3811.7|3809.7|3813.4|3811.4|3814.7|3812.4|3810.9|3808.9|141
1755607200000|2025-08-19 12:40:00|3813.9|3811.9|3811|3809|3816.6|3814.1|3810.6|3808.6|153
1755607500000|2025-08-19 12:45:00|3811.3|3809.3|3809.3|3807.3|3811.5|3809.3|3808.5|3806.5|105
1755607800000|2025-08-19 12:50:00|3809.5|3807.5|3807.5|3805.5|3811.2|3809|3806.9|3804.9|118
1755608100000|2025-08-19 12:55:00|3807.4|3805.4|3805.3|3803.3|3807.7|3805.7|3803.6|3801.6|164
1755608400000|2025-08-19 13:00:00|3805.4|3803.4|3803.6|3801.6|3805.9|3803.9|3800.8|3798.8|355
1755608700000|2025-08-19 13:05:00|3803.4|3801.4|3794.2|3792.2|3803.7|3801.7|3794|3792|226
1755609000000|2025-08-19 13:10:00|3794|3792|3791|3789|3794|3792|3783.9|3781.9|473
1755609300000|2025-08-19 13:15:00|3790.7|3788.7|3793.2|3791.2|3798.8|3796.6|3790.7|3788.7|286
1755609600000|2025-08-19 13:20:00|3792.9|3790.9|3793|3791|3794.3|3791.8|3788.8|3786.8|283
1755609900000|2025-08-19 13:25:00|3794|3792|3799|3797|3799.8|3797.8|3793.5|3791|232
1755610200000|2025-08-19 13:30:00|3798.9|3796.9|3799.9|3797.9|3801.8|3799.4|3795.9|3793.7|419
1755610500000|2025-08-19 13:35:00|3800.2|3797.2|3803.4|3801.4|3804.7|3802.7|3798.3|3796.3|412
1755610800000|2025-08-19 13:40:00|3803.2|3801.2|3800.2|3798.2|3804.8|3802.8|3799.7|3797.7|311
1755611100000|2025-08-19 13:45:00|3800.5|3798.5|3792.7|3790.7|3801|3799|3791.9|3789.9|388
1755611400000|2025-08-19 13:50:00|3792.4|3790.4|3794.5|3792.5|3797|3795|3791.1|3788.9|337
1755611700000|2025-08-19 13:55:00|3794.3|3792.3|3792.1|3790.1|3795.8|3793.8|3791.1|3789.1|262
1755612000000|2025-08-19 14:00:00|3792|3790|3794.1|3792.1|3794.2|3792.2|3790.3|3788.3|335
1755612300000|2025-08-19 14:05:00|3793.8|3791.8|3795.2|3793.2|3795.8|3793.4|3792.4|3790.4|211
1755612600000|2025-08-19 14:10:00|3794.9|3792.9|3787.8|3785.8|3795.3|3793.3|3787.4|3784.5|285
1755612900000|2025-08-19 14:15:00|3787.7|3785.7|3788.9|3786.9|3789.8|3787.8|3787.2|3785.2|292
1755613200000|2025-08-19 14:20:00|3789.1|3787.1|3784.2|3782.2|3789.8|3787.8|3784.2|3782.2|208
1755613500000|2025-08-19 14:25:00|3784.5|3782.5|3782.7|3780.7|3785.6|3783.6|3782.2|3780.2|295
1755613800000|2025-08-19 14:30:00|3782.6|3780.6|3772.2|3770.2|3784.7|3782.7|3770.4|3768.4|467
1755614100000|2025-08-19 14:35:00|3772.1|3770.1|3763.1|3761.1|3772.1|3770.1|3761.1|3759.1|595
1755614400000|2025-08-19 14:40:00|3762.7|3760.7|3759.6|3757.6|3765.7|3763.6|3756.5|3754.5|566
1755614700000|2025-08-19 14:45:00|3760.2|3758.2|3761.2|3759.2|3766.8|3764.8|3758.2|3756|537
1755615000000|2025-08-19 14:50:00|3761|3759|3749.1|3747.1|3762|3760|3747.7|3745.5|500
1755615300000|2025-08-19 14:55:00|3749|3747|3750.1|3748.1|3753.5|3751.5|3745.3|3743.3|685
1755615600000|2025-08-19 15:00:00|3750.7|3748.7|3746.4|3744.4|3751.7|3749.7|3743.9|3741.4|597
1755615900000|2025-08-19 15:05:00|3746.2|3744.2|3745.6|3743.6|3747.4|3745.2|3741.5|3739.4|425
1755616200000|2025-08-19 15:10:00|3745.9|3742.9|3743.3|3741.3|3746.9|3744.9|3742.2|3740|344
1755616500000|2025-08-19 15:15:00|3743.4|3741.4|3743.1|3741.1|3746|3744|3740.7|3738.7|363
1755616800000|2025-08-19 15:20:00|3742.9|3740.9|3745.5|3743.5|3750|3747.3|3742.8|3740.8|321
1755617100000|2025-08-19 15:25:00|3745.6|3742.6|3749.6|3747.6|3752.7|3750.7|3744.4|3742.1|347
1755617400000|2025-08-19 15:30:00|3749.1|3747.1|3753.3|3751.3|3754.9|3752.9|3749.1|3747.1|190
1755617700000|2025-08-19 15:35:00|3753.2|3751.2|3750.4|3748.4|3753.3|3751.3|3749.8|3747.8|147
1755618000000|2025-08-19 15:40:00|3750.2|3748.2|3747.8|3745.8|3751.2|3749.2|3746.8|3744.8|172
1755618300000|2025-08-19 15:45:00|3747.3|3745.3|3747.7|3745.7|3750.3|3748.3|3744.1|3742.1|175
1755618600000|2025-08-19 15:50:00|3747.1|3745.1|3748|3746|3749.5|3747.5|3744.7|3742.7|207
1755618900000|2025-08-19 15:55:00|3747.9|3745.9|3746.1|3744.1|3749.5|3747.5|3746.1|3744.1|112
1755619200000|2025-08-19 16:00:00|3746.2|3744.2|3747.7|3745.7|3748.7|3746.7|3746|3744|149
1755619500000|2025-08-19 16:05:00|3748.3|3746.3|3745.5|3743.5|3749|3746.5|3745.1|3743.1|152
1755619800000|2025-08-19 16:10:00|3745.8|3743.8|3746|3744|3747.1|3745.1|3745.6|3743.6|124
1755620100000|2025-08-19 16:15:00|3746.3|3744.3|3748.6|3746.6|3749.5|3747.5|3746.3|3744.1|127
1755620400000|2025-08-19 16:20:00|3750.1|3748.1|3748.8|3746.8|3751.6|3749.6|3748.6|3746.6|158
1755620700000|2025-08-19 16:25:00|3749.1|3747.1|3747.6|3745.6|3749.4|3747.4|3746.7|3744.7|93
1755621000000|2025-08-19 16:30:00|3747.9|3745.9|3745.2|3743.2|3748.4|3746.4|3744.7|3742.7|149
1755621300000|2025-08-19 16:35:00|3745.6|3743.6|3742.9|3740.9|3746.1|3744.1|3742.9|3740.9|95
1755621600000|2025-08-19 16:40:00|3743.1|3741.1|3739|3737|3743.1|3741.1|3738.3|3736.1|159
1755621900000|2025-08-19 16:45:00|3738.8|3736.8|3739.1|3737.1|3740.7|3738.7|3736.9|3734.6|188
1755622200000|2025-08-19 16:50:00|3739.4|3737.4|3736.4|3734.4|3739.4|3737.4|3736.1|3734.1|188
1755622500000|2025-08-19 16:55:00|3736.6|3734.6|3734.2|3732.2|3737.8|3735.8|3734.1|3732.1|192
1755622800000|2025-08-19 17:00:00|3733.8|3731.8|3732.4|3730.4|3734.9|3732.9|3732.1|3730.1|211
1755623100000|2025-08-19 17:05:00|3733.1|3731.1|3733.1|3731.1|3733.7|3731.7|3730.2|3728.2|220
1755623400000|2025-08-19 17:10:00|3733.4|3731.4|3730.5|3728.5|3734.4|3732.4|3728.7|3726.7|201
1755623700000|2025-08-19 17:15:00|3730.4|3728.4|3734.5|3732.5|3735.3|3733.3|3730.2|3728.2|180
1755624000000|2025-08-19 17:20:00|3734.6|3732.6|3739.3|3737.3|3739.9|3737.9|3734.5|3732.5|242
1755624300000|2025-08-19 17:25:00|3739.8|3737.8|3738.2|3736.2|3739.9|3737.9|3736.9|3734.9|185
1755624600000|2025-08-19 17:30:00|3738|3736|3736.1|3734.1|3738|3736|3732.5|3730.5|160
1755624900000|2025-08-19 17:35:00|3737.1|3735.1|3737.8|3735.8|3738.5|3736.5|3736.1|3734.1|123
1755625200000|2025-08-19 17:40:00|3736.7|3734.7|3738.8|3736.8|3740.2|3738.2|3736.7|3734.7|110
1755625500000|2025-08-19 17:45:00|3738.7|3736.7|3737.1|3735.1|3738.8|3736.8|3736.1|3734.1|94
1755625800000|2025-08-19 17:50:00|3737.3|3735.3|3737.4|3735.4|3739.5|3737.5|3737|3735|76
1755626100000|2025-08-19 17:55:00|3737.5|3735.5|3736.2|3734.2|3738.2|3736.2|3735.6|3733.6|68
1755626400000|2025-08-19 18:00:00|3736.1|3734.1|3732.6|3730.6|3736.5|3734.5|3731.6|3729.6|136
1755626700000|2025-08-19 18:05:00|3732.9|3730.9|3732.9|3730.9|3733.4|3731.4|3731.8|3729.8|114
1755627000000|2025-08-19 18:10:00|3732.3|3730.3|3732.8|3730.8|3734.1|3731.9|3731.5|3729.5|100
1755627300000|2025-08-19 18:15:00|3732.3|3730.3|3734.5|3732.5|3735.1|3733.1|3731.9|3729.9|90
1755627600000|2025-08-19 18:20:00|3734.7|3732.7|3733.9|3731.9|3734.9|3732.9|3733.8|3731.8|59
1755627900000|2025-08-19 18:25:00|3734.4|3732.4|3733|3731|3734.7|3732.7|3732.3|3730.3|66
1755628200000|2025-08-19 18:30:00|3733.1|3731.1|3733.1|3731.1|3734.5|3732.5|3732.5|3730.5|70
1755628500000|2025-08-19 18:35:00|3733.2|3731.2|3731.8|3729.8|3733.5|3731.5|3731.8|3729.8|70
1755628800000|2025-08-19 18:40:00|3731.7|3729.7|3730|3728|3733.1|3731.1|3730|3728|45
1755629100000|2025-08-19 18:45:00|3730.3|3728.3|3732.3|3730.3|3733.6|3731.6|3730.3|3728.3|50
1755629400000|2025-08-19 18:50:00|3732.4|3730.4|3732.2|3730.2|3732.4|3730.4|3730.2|3728.2|48
1755629700000|2025-08-19 18:55:00|3732.3|3730.3|3732.2|3730.2|3732.8|3730.8|3732|3730|30
1755630000000|2025-08-19 19:00:00|3732|3730|3730.7|3728.7|3732.3|3730.3|3730.2|3728.2|55
1755630300000|2025-08-19 19:05:00|3730.8|3728.8|3729.7|3727.7|3731.4|3729.4|3729.7|3727.7|50
1755630600000|2025-08-19 19:10:00|3730.2|3728.2|3730|3728|3731.1|3729.1|3729.2|3727.2|75
1755630900000|2025-08-19 19:15:00|3730.3|3728.3|3732|3730|3732.6|3730.2|3730.1|3728.1|73
1755631200000|2025-08-19 19:20:00|3731.7|3729.7|3731.4|3729.4|3731.9|3729.7|3730.6|3728.6|73
1755631500000|2025-08-19 19:25:00|3731.7|3729.7|3733.5|3731.5|3733.7|3731.7|3731|3729|95
1755631800000|2025-08-19 19:30:00|3733.7|3731.7|3732.6|3730.6|3733.9|3731.9|3732.4|3730.1|60
1755632100000|2025-08-19 19:35:00|3732.8|3730.8|3730.3|3728.3|3732.9|3730.9|3730.3|3728.3|81
1755632400000|2025-08-19 19:40:00|3730.5|3728.5|3730.8|3728.8|3731.1|3729.1|3729.7|3727.7|72
1755632700000|2025-08-19 19:45:00|3731.1|3729.1|3730.4|3728.4|3731.8|3729.8|3730.2|3727.6|64
1755633000000|2025-08-19 19:50:00|3730.2|3728.2|3730.2|3728.2|3731.1|3729.1|3730|3727.2|45
1755633300000|2025-08-19 19:55:00|3730.4|3728.4|3732.4|3730.4|3732.8|3730.4|3730.3|3728.3|65
1755633600000|2025-08-19 20:00:00|3732.1|3730.1|3734|3732|3734.6|3732.6|3731.9|3729.9|57
1755633900000|2025-08-19 20:05:00|3734.2|3732.2|3733.5|3731.5|3735.2|3733|3732.7|3730.2|37
1755634200000|2025-08-19 20:10:00|3733.7|3730.7|3733|3731|3733.9|3731|3732.7|3730.2|10
1755634500000|2025-08-19 20:15:00|3732.7|3730.7|3733.2|3730.2|3733.7|3731|3732.5|3729.7|25
1755634800000|2025-08-19 20:20:00|3733|3731|3733|3731|3733.8|3731.8|3732.7|3730.7|19
1755635100000|2025-08-19 20:25:00|3733.1|3731.1|3734.6|3732.6|3734.6|3732.6|3733|3731|15
1755635400000|2025-08-19 20:30:00|3734.7|3732.7|3737.1|3735.1|3737.4|3735.4|3734.1|3732.1|34
1755635700000|2025-08-19 20:35:00|3736.6|3734.6|3739.9|3737.9|3739.9|3737.9|3736.6|3734.6|46
1755636000000|2025-08-19 20:40:00|3739.6|3737.6|3738.7|3736.7|3740.4|3737.6|3738.1|3736.1|37
1755636300000|2025-08-19 20:45:00|3738.9|3736.9|3739.1|3737.1|3739.2|3737.2|3738.2|3736.2|25
1755636600000|2025-08-19 20:50:00|3739.6|3737.6|3740|3738|3740.6|3738.6|3739.5|3737.5|13
1755636900000|2025-08-19 20:55:00|3740.1|3738.1|3740|3737|3740.9|3738.7|3738.7|3736.7|74
1755640800000|2025-08-19 22:00:00|3740.7|3738.7|3744.1|3742.1|3744.8|3742.1|3739.9|3736.9|59
1755641100000|2025-08-19 22:05:00|3744.4|3742.4|3743.3|3740.3|3745.3|3742.8|3743.3|3740.3|29
1755641400000|2025-08-19 22:10:00|3742.6|3739.6|3743|3740|3743.8|3740.8|3741.8|3738.8|17
1755641700000|2025-08-19 22:15:00|3743.3|3740.3|3741.5|3738.5|3744.1|3741.1|3741.5|3738.5|29
1755642000000|2025-08-19 22:20:00|3741.8|3738.8|3740.7|3737.7|3741.8|3738.8|3740.2|3737.7|21
1755642300000|2025-08-19 22:25:00|3740.5|3738.5|3740.2|3738.2|3740.7|3738.5|3739.7|3737.2|30
1755642600000|2025-08-19 22:30:00|3739.7|3737.7|3739.5|3737.5|3741|3738.9|3739.5|3737.5|32
1755642900000|2025-08-19 22:35:00|3740|3737|3738.5|3735.5|3740|3737.5|3737.5|3735.4|33
1755643200000|2025-08-19 22:40:00|3737.8|3735.8|3738.7|3736.7|3739|3736.8|3737.8|3735.8|14
1755643500000|2025-08-19 22:45:00|3738.5|3736.5|3738.7|3736.7|3739.5|3737|3738.4|3736|18
1755643800000|2025-08-19 22:50:00|3739.3|3737.3|3739.2|3737.2|3739.5|3737.5|3738.5|3736.1|24
1755644100000|2025-08-19 22:55:00|3739|3737|3739.2|3737.2|3740|3737.8|3739|3736.9|15
1755644400000|2025-08-19 23:00:00|3739|3737|3738.4|3736.4|3739.7|3737.3|3738.4|3735.8|38
1755644700000|2025-08-19 23:05:00|3738.8|3735.8|3738.8|3736.8|3739.9|3737.4|3738.1|3735.8|15
1755645000000|2025-08-19 23:10:00|3739|3737|3738|3736|3739.3|3737|3737.9|3735.9|19
1755645300000|2025-08-19 23:15:00|3738.4|3735.4|3738.3|3736.3|3738.9|3736.5|3738|3735.3|23
1755645600000|2025-08-19 23:20:00|3738.8|3735.8|3737.8|3735.8|3739|3736.5|3737.3|3734.8|14
1755645900000|2025-08-19 23:25:00|3737.5|3735.5|3739.3|3737.3|3739.5|3737.5|3737.3|3735.3|18
1755646200000|2025-08-19 23:30:00|3739.5|3737.5|3740|3737|3740|3738|3738.5|3736.5|21
1755646500000|2025-08-19 23:35:00|3739|3737.3|3739.8|3737.8|3740.5|3738.5|3739|3737.3|15
1755646800000|2025-08-19 23:40:00|3740|3738|3739.8|3737.8|3741|3738.3|3739|3737|15
1755647100000|2025-08-19 23:45:00|3739.5|3737.5|3738.3|3736.3|3740.2|3737.8|3738.3|3735.8|19
1755647400000|2025-08-19 23:50:00|3738|3736|3737.8|3735.8|3738.1|3736.1|3737.3|3735|36
1755647700000|2025-08-19 23:55:00|3738|3736|3737.8|3735.8|3738.1|3736.1|3737.3|3735.3|26
1755648000000|2025-08-20 00:00:00|3737.3|3735.3|3736.6|3734.6|3738.8|3736.8|3735.6|3733.6|58
1755648300000|2025-08-20 00:05:00|3736.4|3734.4|3737.2|3735.2|3737.7|3735.4|3735.6|3733.6|56
1755648600000|2025-08-20 00:10:00|3736.9|3734.9|3737.5|3735.5|3740.2|3738|3735.9|3733.9|66
1755648900000|2025-08-20 00:15:00|3737.6|3735.6|3738.1|3736.1|3739.4|3737.4|3737.6|3735.1|56
1755649200000|2025-08-20 00:20:00|3737.9|3735.9|3739.2|3737.2|3740.5|3738.5|3737.9|3735.9|63
1755649500000|2025-08-20 00:25:00|3739.5|3737.5|3738.3|3736.3|3739.7|3737.5|3737.5|3735.5|60
1755649800000|2025-08-20 00:30:00|3738.8|3735.8|3737|3735|3739.3|3737.3|3737|3734.8|58
1755650100000|2025-08-20 00:35:00|3737.1|3735.1|3737.2|3735.2|3738.9|3736.4|3736.3|3733.8|55
1755650400000|2025-08-20 00:40:00|3737.7|3735.7|3736.7|3734.7|3737.9|3735.9|3736.4|3734.4|45
1755650700000|2025-08-20 00:45:00|3736.4|3734.4|3737.4|3735.4|3737.9|3735.7|3735.7|3733.4|52
1755651000000|2025-08-20 00:50:00|3737.7|3735.7|3736.4|3734.4|3739.2|3737.2|3734.3|3731.5|121
1755651300000|2025-08-20 00:55:00|3736.6|3733.6|3738.6|3736.6|3739.3|3737.1|3736.2|3733.6|72
1755651600000|2025-08-20 01:00:00|3738.8|3736.8|3735.8|3733.8|3739.8|3737.6|3735.1|3733.1|260
1755651900000|2025-08-20 01:05:00|3736.6|3733.6|3735.7|3732.7|3736.6|3734.1|3731.4|3728.6|178
1755652200000|2025-08-20 01:10:00|3735.5|3733.5|3734|3732|3737.2|3735|3732.7|3730.7|149
1755652500000|2025-08-20 01:15:00|3733.7|3731.7|3732.3|3730.3|3734.2|3732.2|3731.3|3729.3|157
1755652800000|2025-08-20 01:20:00|3732.6|3730.6|3729.9|3727.9|3732.8|3730.8|3729.2|3726.9|139
1755653100000|2025-08-20 01:25:00|3730.2|3728.2|3724.6|3722.6|3730.2|3728.2|3723.3|3721.3|268
1755653400000|2025-08-20 01:30:00|3724.8|3722.8|3724.5|3722.5|3726.6|3724.6|3722.2|3720.2|215
1755653700000|2025-08-20 01:35:00|3724.6|3722.6|3724.7|3722.7|3725.1|3723.1|3721.5|3719.5|218
1755654000000|2025-08-20 01:40:00|3725|3723|3732.6|3730.6|3733.6|3731.6|3725|3723|290
1755654300000|2025-08-20 01:45:00|3732.9|3730.9|3732.7|3730.7|3734.8|3732.8|3731|3729|187
1755654600000|2025-08-20 01:50:00|3732.9|3730.9|3730.2|3728.2|3733.7|3731.7|3728.4|3726.4|168
1755654900000|2025-08-20 01:55:00|3730|3728|3727.2|3725.2|3731.2|3729.2|3727|3724.7|101
1755655200000|2025-08-20 02:00:00|3727|3725|3725.3|3723.3|3728.7|3726.5|3724.8|3722.8|207
1755655500000|2025-08-20 02:05:00|3725.4|3723.4|3727.2|3725.2|3728.8|3726.8|3725.4|3723.4|123
1755655800000|2025-08-20 02:10:00|3727.4|3725.4|3726.8|3724.8|3730.3|3728.3|3726.4|3724.4|180
1755656100000|2025-08-20 02:15:00|3726.7|3724.7|3725.8|3723.8|3727|3725|3723.8|3721.8|95
1755656400000|2025-08-20 02:20:00|3725.5|3723.5|3726.2|3724.2|3729.4|3727.2|3724.8|3722.8|97
1755656700000|2025-08-20 02:25:00|3725.9|3723.9|3726.9|3724.9|3728.4|3726.4|3725.9|3723.9|78
1755657000000|2025-08-20 02:30:00|3727|3725|3728.1|3726.1|3730.5|3728.5|3726.9|3724.9|141
1755657300000|2025-08-20 02:35:00|3729.4|3727.4|3728.3|3726.3|3730.9|3728.9|3727.9|3725.9|196
1755657600000|2025-08-20 02:40:00|3728.8|3726.8|3723.4|3721.4|3729.1|3727.1|3723.4|3721.1|135
1755657900000|2025-08-20 02:45:00|3723.1|3721.1|3724.7|3722.7|3724.9|3722.9|3721.1|3718.9|104
1755658200000|2025-08-20 02:50:00|3724.9|3722.9|3726.2|3724.2|3726.7|3724.7|3724.7|3721.9|100
1755658500000|2025-08-20 02:55:00|3725.9|3723.9|3724.7|3722.7|3727.7|3725.4|3723.7|3721.4|129
1755658800000|2025-08-20 03:00:00|3724.4|3722.4|3725.4|3723.4|3726.4|3724.4|3723.9|3721.4|142
1755659100000|2025-08-20 03:05:00|3725.7|3723.7|3725.9|3723.9|3728|3725.7|3724.9|3722.9|159
1755659400000|2025-08-20 03:10:00|3726.4|3723.4|3724.4|3721.4|3726.5|3724.2|3723.7|3721.3|163
1755659700000|2025-08-20 03:15:00|3724.2|3722.2|3724.4|3722.4|3725.4|3722.9|3722.7|3720.7|134
1755660000000|2025-08-20 03:20:00|3725.1|3722.1|3723.9|3721.9|3725.6|3723.6|3723.1|3721.1|135
1755660300000|2025-08-20 03:25:00|3723.6|3721.6|3723.4|3721.4|3725.1|3722.9|3721.9|3719.9|86
1755660600000|2025-08-20 03:30:00|3723.1|3721.1|3720.9|3718.9|3723.6|3721.4|3720.9|3718.9|48
1755660900000|2025-08-20 03:35:00|3720.1|3718.1|3720.2|3718.2|3721|3719|3718.6|3716.6|70
1755661200000|2025-08-20 03:40:00|3721.2|3718.4|3718.9|3716.9|3721.2|3718.7|3718.6|3716.3|90
1755661500000|2025-08-20 03:45:00|3719.2|3717.2|3718.9|3716.9|3719.9|3717.9|3717.7|3715.6|69
1755661800000|2025-08-20 03:50:00|3719.4|3717.4|3721.4|3719.4|3722.1|3719.6|3718.7|3716.7|40
1755662100000|2025-08-20 03:55:00|3721.6|3719.6|3722.1|3720.1|3723.1|3721.1|3721.4|3719.1|58
1755662400000|2025-08-20 04:00:00|3721.9|3719.9|3724.9|3722.9|3725.1|3723.1|3721.4|3719.1|55
1755662700000|2025-08-20 04:05:00|3725.1|3723.1|3726.2|3724.2|3726.7|3724.7|3724.6|3722.6|38
1755663000000|2025-08-20 04:10:00|3726|3724|3727|3725|3727.1|3725.1|3725.2|3723.2|63
1755663300000|2025-08-20 04:15:00|3727.2|3725.2|3727.9|3725.9|3728.6|3726.4|3726.2|3724|49
1755663600000|2025-08-20 04:20:00|3727.6|3724.6|3725.9|3723.9|3727.9|3725.9|3725.1|3723.1|56
1755663900000|2025-08-20 04:25:00|3726|3724|3724.1|3722.1|3726.4|3724.4|3723.8|3721.3|41
1755664200000|2025-08-20 04:30:00|3724.2|3722.2|3724.4|3722.4|3725.1|3722.7|3723.3|3720.9|51
1755664500000|2025-08-20 04:35:00|3724.1|3722.1|3724.1|3722.1|3724.4|3722.4|3721.7|3719.7|69
1755664800000|2025-08-20 04:40:00|3725.6|3723.6|3722.3|3720.3|3725.6|3723.6|3722.3|3720.3|49
1755665100000|2025-08-20 04:45:00|3722.6|3720.6|3721.6|3719.6|3723.8|3721.6|3721.1|3719|48
1755665400000|2025-08-20 04:50:00|3721.3|3719.3|3722.9|3720.9|3723.4|3721.4|3721.1|3719.1|70
1755665700000|2025-08-20 04:55:00|3722.7|3720.7|3720.8|3718.8|3722.7|3720.7|3720.2|3718.2|36
1755666000000|2025-08-20 05:00:00|3720.5|3718.5|3721|3719|3724.1|3722.1|3720.3|3718|89
1755666300000|2025-08-20 05:05:00|3720.8|3718.8|3718|3716|3721.3|3719.3|3716.7|3714.7|53
1755666600000|2025-08-20 05:10:00|3717.5|3715.5|3718.7|3715.7|3718.7|3716.5|3717|3715|41
1755666900000|2025-08-20 05:15:00|3718|3716|3719.8|3717.8|3720.2|3718.2|3717.6|3715.6|69
1755667200000|2025-08-20 05:20:00|3719.5|3717.5|3718.9|3716.9|3720.8|3718.8|3718.4|3716.4|48
1755667500000|2025-08-20 05:25:00|3719.6|3716.6|3719.4|3717.4|3719.6|3717.4|3717.6|3715.1|39
1755667800000|2025-08-20 05:30:00|3719.9|3717.9|3721.2|3719.2|3722.8|3720.5|3717.3|3715.3|318
1755668100000|2025-08-20 05:35:00|3720.9|3718.9|3721.5|3719.5|3722.9|3720.4|3720.4|3718.4|160
1755668400000|2025-08-20 05:40:00|3721.3|3719.3|3718|3716|3723.1|3720.3|3716.1|3714.1|178
1755668700000|2025-08-20 05:45:00|3717.7|3715.7|3718.5|3716.5|3719.7|3717.5|3717.2|3714.4|121
1755669000000|2025-08-20 05:50:00|3718.7|3715.5|3720.9|3718.9|3721.8|3719.8|3716.6|3714.4|151
1755669300000|2025-08-20 05:55:00|3720.7|3718.7|3723.4|3721.4|3723.7|3721.7|3719.5|3716.7|192
1755669600000|2025-08-20 06:00:00|3723.7|3721.7|3723.4|3720.4|3725|3722.5|3720.7|3718.3|232
1755669900000|2025-08-20 06:05:00|3723.1|3720.1|3722.8|3720.8|3723.8|3721.6|3720.7|3718.7|168
1755670200000|2025-08-20 06:10:00|3722.6|3720.6|3721.8|3719.8|3724.9|3722.3|3721.1|3718.8|192
1755670500000|2025-08-20 06:15:00|3722|3720|3723|3721|3724|3722|3721.4|3719.3|175
1755670800000|2025-08-20 06:20:00|3723.4|3720.4|3720.8|3718.8|3724|3721.7|3720.1|3717.6|157
1755671100000|2025-08-20 06:25:00|3720.6|3718.6|3720.6|3718.6|3721.6|3719.6|3719.1|3717.1|119
1755671400000|2025-08-20 06:30:00|3720.9|3718.9|3720.3|3718.3|3721.2|3719.2|3718.7|3716.7|78
1755671700000|2025-08-20 06:35:00|3720.1|3718.1|3719.8|3717.8|3721.3|3719.3|3718.6|3716.6|97
1755672000000|2025-08-20 06:40:00|3720.1|3718.1|3720.7|3718.7|3721.7|3719.7|3719.7|3717.7|140
1755672300000|2025-08-20 06:45:00|3720.9|3718.9|3718.6|3716.6|3722|3720|3717.2|3715.2|131
1755672600000|2025-08-20 06:50:00|3718.1|3716.1|3717.7|3715.7|3718.7|3716.7|3717.2|3715|136
1755672900000|2025-08-20 06:55:00|3717.4|3715.4|3718.1|3716.1|3719|3717|3716.5|3714.5|156
1755673200000|2025-08-20 07:00:00|3717.8|3715.8|3716.7|3714.7|3719.4|3717.3|3713.3|3711.3|178
1755673500000|2025-08-20 07:05:00|3716.8|3714.8|3718.4|3716.4|3720.5|3718.5|3716.2|3713.7|136
1755673800000|2025-08-20 07:10:00|3718.2|3716.2|3718.4|3716.4|3719.7|3717.4|3716.4|3714.2|158
1755674100000|2025-08-20 07:15:00|3718.6|3716.6|3720.6|3717.6|3721.2|3719.2|3717.9|3715.5|100
1755674400000|2025-08-20 07:20:00|3719.9|3717.9|3719|3717|3722.2|3719.2|3717.6|3715.5|92
1755674700000|2025-08-20 07:25:00|3719.3|3716.3|3719.7|3717.7|3720.5|3718.5|3718.3|3716.3|83
1755675000000|2025-08-20 07:30:00|3718.9|3716.9|3719.8|3717.8|3721|3719|3718.4|3716.2|104
1755675300000|2025-08-20 07:35:00|3719.6|3717.6|3718.4|3716.4|3720.3|3718.3|3717.9|3715.9|81
1755675600000|2025-08-20 07:40:00|3717.8|3715.8|3717.8|3714.8|3719.4|3717.4|3716.8|3713.8|99
1755675900000|2025-08-20 07:45:00|3717.6|3714.6|3717.7|3715.7|3719.5|3717.1|3717.1|3714.6|55
1755676200000|2025-08-20 07:50:00|3717.6|3715.6|3718.8|3715.8|3719.8|3716.8|3716.7|3714.4|85
1755676500000|2025-08-20 07:55:00|3719.1|3716.1|3718|3716|3721.4|3718.7|3715.8|3713.8|103
1755676800000|2025-08-20 08:00:00|3717.7|3715.7|3717.3|3715.3|3718.6|3716|3715.3|3713.3|91
1755677100000|2025-08-20 08:05:00|3716.8|3714.8|3716|3714|3716.9|3714.9|3714.9|3712.9|89
1755677400000|2025-08-20 08:10:00|3716.2|3714.2|3714.7|3712.7|3716.9|3714.9|3714.7|3711.9|63
1755677700000|2025-08-20 08:15:00|3714.4|3712.4|3710.4|3708.4|3715.2|3713.2|3708.4|3706.4|133
1755678000000|2025-08-20 08:20:00|3710.5|3708.5|3701.4|3699.4|3711.5|3709.5|3698.4|3695.7|199
1755678300000|2025-08-20 08:25:00|3701.7|3699.7|3699.2|3696.2|3706.6|3704.3|3697.8|3694.8|192
1755678600000|2025-08-20 08:30:00|3699.3|3696.3|3700.8|3698.8|3702.3|3700.1|3698.9|3696.3|142
1755678900000|2025-08-20 08:35:00|3700.5|3697.8|3700.5|3698.5|3701.9|3699.9|3699|3696.5|168
1755679200000|2025-08-20 08:40:00|3700.7|3698.7|3701.2|3698.2|3702.7|3700|3699|3696.2|135
1755679500000|2025-08-20 08:45:00|3700.3|3698.3|3699.2|3697.2|3702|3700|3699.2|3697.2|88
1755679800000|2025-08-20 08:50:00|3699|3697|3703.5|3701.5|3705.5|3703.5|3698.7|3696.7|144
1755680100000|2025-08-20 08:55:00|3703.2|3701.2|3706.7|3704.7|3707.2|3705.2|3702.5|3700.5|64
1755680400000|2025-08-20 09:00:00|3706.2|3704.2|3704|3702|3707.5|3705.5|3704|3702|105
1755680700000|2025-08-20 09:05:00|3704.1|3702.1|3709.7|3707.7|3710.8|3708.5|3704|3702|135
1755681000000|2025-08-20 09:10:00|3709.8|3707.8|3711.4|3709.4|3712.6|3710.3|3709.4|3707.4|111
1755681300000|2025-08-20 09:15:00|3711.2|3709.2|3711|3709|3712.3|3710.3|3708.9|3706.9|86
1755681600000|2025-08-20 09:20:00|3710.9|3708.9|3710|3708|3710.9|3708.9|3708.3|3706.3|73
1755681900000|2025-08-20 09:25:00|3709.9|3707.9|3707.8|3705.8|3711.3|3709.3|3707.5|3705.5|71
1755682200000|2025-08-20 09:30:00|3707.5|3705.5|3708.7|3706.7|3709.5|3707.5|3707.5|3705.5|95
1755682500000|2025-08-20 09:35:00|3708.8|3706.8|3710.8|3708.8|3710.8|3708.8|3708|3706|62
1755682800000|2025-08-20 09:40:00|3711.3|3709.3|3709.3|3707.3|3711.3|3709.3|3708.7|3706.7|51
1755683100000|2025-08-20 09:45:00|3709|3707|3709.2|3707.2|3710.7|3708.5|3708.8|3706.3|42
1755683400000|2025-08-20 09:50:00|3709|3707|3709.5|3707.5|3710.3|3708|3708.3|3706.1|88
1755683700000|2025-08-20 09:55:00|3709.3|3707.3|3709.6|3707.6|3710.6|3708.6|3707.9|3705.9|97
1755684000000|2025-08-20 10:00:00|3709.3|3707.3|3709.4|3707.4|3710.5|3708.5|3708.4|3706.4|63
1755684300000|2025-08-20 10:05:00|3709.7|3707.7|3710|3708|3710.5|3708.3|3708.9|3706.9|66
1755684600000|2025-08-20 10:10:00|3710.2|3708.2|3707.5|3705.5|3710.5|3708.5|3707.5|3705.5|83
1755684900000|2025-08-20 10:15:00|3708.3|3706.3|3707.3|3705.3|3708.8|3706.8|3706.8|3704.8|41
1755685200000|2025-08-20 10:20:00|3707.2|3705.2|3701.8|3699.8|3707.2|3705.2|3700|3698|177
1755685500000|2025-08-20 10:25:00|3701.9|3699.9|3705|3703|3705.4|3703.4|3700.7|3698.7|162
1755685800000|2025-08-20 10:30:00|3705.1|3703.1|3706.1|3704.1|3708.3|3706.3|3705.1|3703.1|150
1755686100000|2025-08-20 10:35:00|3705.8|3703.8|3705.8|3703.8|3707.1|3705.1|3705.5|3703.5|83
1755686400000|2025-08-20 10:40:00|3705.7|3703.7|3707.3|3705.3|3707.5|3705.5|3705.3|3703.3|83
1755686700000|2025-08-20 10:45:00|3707.6|3705.6|3709.1|3707.1|3709.3|3707.3|3706.3|3703.8|88
1755687000000|2025-08-20 10:50:00|3708.6|3706.6|3707.8|3704.8|3709.6|3707.1|3706.9|3704.6|87
1755687300000|2025-08-20 10:55:00|3707.1|3705.1|3706.8|3704.8|3708|3705.8|3706.1|3704.1|40
1755687600000|2025-08-20 11:00:00|3707.1|3705.1|3708.6|3706.6|3710|3707.1|3706.6|3704.3|149
1755687900000|2025-08-20 11:05:00|3708.3|3706.3|3712|3710|3712.8|3710.4|3708.3|3706.3|112
1755688200000|2025-08-20 11:10:00|3712.3|3710.3|3712.3|3710.3|3713.2|3710.5|3710|3708|103
1755688500000|2025-08-20 11:15:00|3712.1|3710.1|3714|3712|3715.5|3713.5|3712.1|3710.1|127
1755688800000|2025-08-20 11:20:00|3713.9|3711.9|3716.3|3714.3|3716.6|3714.6|3713|3711|121
1755689100000|2025-08-20 11:25:00|3717.3|3715.3|3720.5|3718.5|3720.8|3718.8|3716.8|3714.8|156
1755689400000|2025-08-20 11:30:00|3720.1|3718.1|3717.5|3715.5|3720.4|3718.4|3717.4|3715.4|112
1755689700000|2025-08-20 11:35:00|3717.7|3715.7|3715|3713|3718.2|3716.2|3714.5|3712.5|238
1755690000000|2025-08-20 11:40:00|3715.4|3713.4|3713.5|3711.5|3715.9|3713.9|3713.4|3711.4|175
1755690300000|2025-08-20 11:45:00|3713|3711|3716.6|3714.6|3717|3715|3713|3711|138
1755690600000|2025-08-20 11:50:00|3716.7|3714.7|3716.1|3714.1|3718.1|3716.1|3715|3713|216
1755690900000|2025-08-20 11:55:00|3716.2|3714.2|3719.7|3717.7|3720.5|3718.5|3715.5|3713.5|177
1755691200000|2025-08-20 12:00:00|3719.8|3717.8|3724.5|3722.5|3724.5|3722.5|3719.3|3717.3|187
1755691500000|2025-08-20 12:05:00|3725.1|3723.1|3727.8|3725.8|3729|3726.9|3723.3|3721.3|173
1755691800000|2025-08-20 12:10:00|3727.3|3725.3|3734|3732|3735.3|3733.3|3726.8|3724.8|224
1755692100000|2025-08-20 12:15:00|3733.7|3731.7|3733.6|3731.6|3734.4|3732.4|3731.8|3729.8|182
1755692400000|2025-08-20 12:20:00|3733.9|3731.9|3737.9|3735.9|3738|3736|3733.9|3731.9|279
1755692700000|2025-08-20 12:25:00|3737.4|3735.4|3744.3|3742.3|3744.3|3742.3|3737.1|3735.1|264
1755693000000|2025-08-20 12:30:00|3744.2|3742.2|3754.9|3752.9|3760|3757.8|3744.1|3742.1|553
1755693300000|2025-08-20 12:35:00|3754.4|3752.4|3759.8|3757.8|3762|3760|3754.3|3752.3|312
1755693600000|2025-08-20 12:40:00|3760.1|3758.1|3752.3|3750.3|3760.8|3758.8|3752|3750|283
1755693900000|2025-08-20 12:45:00|3752|3750|3758.2|3756.2|3758.5|3756.5|3748.2|3746.2|251
1755694200000|2025-08-20 12:50:00|3758.4|3756.4|3759.2|3757.2|3760.9|3758.9|3757|3755|217
1755694500000|2025-08-20 12:55:00|3759|3757|3763.1|3761.1|3766.3|3764.3|3759|3757|274
1755694800000|2025-08-20 13:00:00|3763|3761|3771.2|3769.2|3773.1|3771.1|3761|3759|623
1755695100000|2025-08-20 13:05:00|3771|3769|3770|3768|3771|3769|3767.2|3764.9|365
1755695400000|2025-08-20 13:10:00|3769.7|3767.7|3769.8|3767.8|3774.5|3772.2|3767|3764.7|339
1755695700000|2025-08-20 13:15:00|3769.5|3767.5|3769.9|3766.9|3771.6|3769.6|3767.3|3765.3|223
1755696000000|2025-08-20 13:20:00|3769.1|3767.1|3769.2|3767.2|3771.3|3769.3|3766.2|3764.2|209
1755696300000|2025-08-20 13:25:00|3769.5|3767.5|3769.9|3767.9|3769.9|3767.9|3765.5|3763.5|168
1755696600000|2025-08-20 13:30:00|3770.3|3768.3|3780.3|3778.3|3781.5|3779.3|3769.4|3767.4|423
1755696900000|2025-08-20 13:35:00|3780.8|3778.8|3779|3777|3785|3782.4|3776.8|3774.8|386
1755697200000|2025-08-20 13:40:00|3779.2|3777.2|3784.5|3782.5|3784.8|3782.8|3777.5|3775.5|344
1755697500000|2025-08-20 13:45:00|3784.3|3782.3|3775.2|3773.2|3784.5|3782.5|3775.1|3772.6|304
1755697800000|2025-08-20 13:50:00|3775.4|3773.4|3770.8|3768.8|3776.3|3773.9|3770.3|3768|293
1755698100000|2025-08-20 13:55:00|3771.3|3769.3|3775.8|3773.8|3776.4|3774.4|3767.4|3765.4|317
1755698400000|2025-08-20 14:00:00|3776.1|3774.1|3777.1|3775.1|3781.1|3779.1|3775.6|3773.6|326
1755698700000|2025-08-20 14:05:00|3777.3|3775.3|3768.6|3766.6|3777.3|3775.3|3767.8|3765.8|355
1755699000000|2025-08-20 14:10:00|3768.8|3766.8|3770.1|3768.1|3772.4|3770.4|3767.8|3765.8|261
1755699300000|2025-08-20 14:15:00|3770.3|3768.3|3771.8|3769.8|3772.3|3770.3|3767|3765|209
1755699600000|2025-08-20 14:20:00|3772.2|3770.2|3770.5|3768.5|3772.2|3770.2|3769.6|3767.6|231
1755699900000|2025-08-20 14:25:00|3770.6|3768.6|3771.5|3769.5|3772.6|3770.6|3769.7|3767.7|229
1755700200000|2025-08-20 14:30:00|3771.8|3769.8|3775.1|3773.1|3775.4|3773.4|3770.6|3768.6|282
1755700500000|2025-08-20 14:35:00|3774.6|3772.6|3780.2|3778.2|3780.7|3778.7|3774.6|3772.6|253
1755700800000|2025-08-20 14:40:00|3780.7|3778.7|3780.7|3778.7|3781.9|3779.9|3777.5|3775.5|212
1755701100000|2025-08-20 14:45:00|3780.6|3778.6|3783.5|3781.5|3786|3784|3777.6|3775.6|314
1755701400000|2025-08-20 14:50:00|3783.3|3781.3|3780.6|3778.6|3784.3|3782.3|3776.8|3774.8|435
1755701700000|2025-08-20 14:55:00|3780.7|3778.7|3777.4|3775.4|3780.7|3778.7|3777.4|3775.4|178
1755702000000|2025-08-20 15:00:00|3777.7|3775.7|3774.7|3772.7|3778.7|3776.7|3774.1|3772.1|157
1755702300000|2025-08-20 15:05:00|3774.3|3772.3|3776.1|3774.1|3778.4|3776.4|3773|3771|231
1755702600000|2025-08-20 15:10:00|3776.3|3774.3|3774.3|3772.3|3777|3775|3773.9|3771.9|174
1755702900000|2025-08-20 15:15:00|3774.1|3772.1|3777.9|3775.9|3778.4|3776.4|3772.8|3770.8|146
1755703200000|2025-08-20 15:20:00|3778|3776|3774.8|3772.8|3778.4|3776.4|3774.5|3772.5|219
1755703500000|2025-08-20 15:25:00|3774.7|3772.7|3776.3|3774.3|3776.3|3774.3|3773.3|3771.3|127
1755703800000|2025-08-20 15:30:00|3776.8|3774.8|3776.2|3774.2|3778.4|3776.4|3775.7|3773.7|128
1755704100000|2025-08-20 15:35:00|3776.3|3774.3|3776.2|3774.2|3778.8|3776.8|3776.2|3774.2|105
1755704400000|2025-08-20 15:40:00|3776.4|3774.4|3776.4|3774.4|3778.2|3776.2|3775.4|3773.4|139
1755704700000|2025-08-20 15:45:00|3776.9|3774.9|3776.9|3774.9|3777.5|3775.5|3776.1|3774.1|82
1755705000000|2025-08-20 15:50:00|3776.7|3774.7|3773.9|3771.9|3776.9|3774.9|3773.9|3771.9|146
1755705300000|2025-08-20 15:55:00|3774.3|3772.3|3776.8|3774.8|3776.9|3774.9|3773.6|3771.6|99
1755705600000|2025-08-20 16:00:00|3776.6|3774.6|3782|3780|3783.1|3781.1|3776.6|3774.5|121
1755705900000|2025-08-20 16:05:00|3781.6|3779.6|3780.3|3778.3|3781.6|3779.6|3779.6|3777.6|77
1755706200000|2025-08-20 16:10:00|3780.6|3778.6|3780.8|3778.8|3782.7|3780.5|3779.6|3777.6|113
1755706500000|2025-08-20 16:15:00|3781.1|3779.1|3781.2|3779.2|3782.9|3780.9|3780.6|3778.6|91
1755706800000|2025-08-20 16:20:00|3781.1|3779.1|3780.8|3777.8|3781.3|3779.3|3779.5|3777.5|80
1755707100000|2025-08-20 16:25:00|3780.6|3778.6|3781.6|3779.6|3782.1|3780.1|3780.6|3778.6|50
1755707400000|2025-08-20 16:30:00|3781.3|3779.3|3781.6|3779.6|3782.3|3780.3|3780.6|3778.6|62
1755707700000|2025-08-20 16:35:00|3781.3|3779.3|3780.3|3778.3|3781.6|3779.6|3779.8|3777.8|76
1755708000000|2025-08-20 16:40:00|3780.4|3778.4|3781.7|3779.7|3781.8|3779.8|3780.1|3778.1|179
1755708300000|2025-08-20 16:45:00|3781.4|3779.4|3781|3779|3782.9|3780.4|3780.6|3778.6|127
1755708600000|2025-08-20 16:50:00|3781.1|3779.1|3780.4|3778.4|3782.4|3780.4|3780.4|3778.4|95
1755708900000|2025-08-20 16:55:00|3780.7|3778.7|3780|3778|3780.9|3778.9|3779.5|3777.5|94
1755709200000|2025-08-20 17:00:00|3780.1|3778.1|3782.7|3780.7|3782.9|3780.9|3780|3777.9|110
1755709500000|2025-08-20 17:05:00|3782.8|3780.8|3782.2|3780.2|3783.4|3781.4|3781.7|3779.7|65
1755709800000|2025-08-20 17:10:00|3781.9|3779.9|3781.9|3779.9|3782.4|3780.4|3780.1|3778.1|95
1755710100000|2025-08-20 17:15:00|3781.7|3779.7|3781.1|3779.1|3782.1|3779.8|3779.9|3777.7|112
1755710400000|2025-08-20 17:20:00|3781.2|3779.2|3779.2|3777.2|3781.2|3779.2|3778.7|3776.3|90
1755710700000|2025-08-20 17:25:00|3779.7|3777.7|3780|3778|3781.2|3779.2|3779.1|3777.1|84
1755711000000|2025-08-20 17:30:00|3780.1|3778.1|3781.6|3779.6|3782.1|3780.1|3780.1|3778.1|118
1755711300000|2025-08-20 17:35:00|3781.7|3779.7|3781.6|3779.6|3782.5|3780.3|3781|3778.6|95
1755711600000|2025-08-20 17:40:00|3781.3|3779.3|3781.8|3778.8|3782|3779.6|3780.1|3777.8|121
1755711900000|2025-08-20 17:45:00|3781.9|3778.9|3783|3781|3783.6|3781.4|3781.3|3778.8|99
1755712200000|2025-08-20 17:50:00|3783.1|3781.1|3784.2|3782.2|3785|3782.5|3782.6|3780.6|113
1755712500000|2025-08-20 17:55:00|3783.9|3781.9|3784.5|3781.5|3784.5|3782.3|3781.9|3779.8|132
1755712800000|2025-08-20 18:00:00|3784.1|3781.1|3781.8|3779.8|3784.6|3782.1|3780.3|3778.2|169
1755713100000|2025-08-20 18:05:00|3781.7|3779.7|3780.2|3778.2|3782|3780|3779.3|3777.3|143
1755713400000|2025-08-20 18:10:00|3780.5|3778.5|3782|3780|3782.7|3780.7|3779.7|3777.3|145
1755713700000|2025-08-20 18:15:00|3781.9|3779.9|3782.4|3780.4|3784.7|3782.3|3781.5|3778.7|146
1755714000000|2025-08-20 18:20:00|3782.2|3780.2|3781|3779|3783.2|3780.4|3780.6|3778.6|70
1755714300000|2025-08-20 18:25:00|3781.1|3779.1|3780.8|3778.8|3782.4|3780.4|3780.4|3778.4|119
1755714600000|2025-08-20 18:30:00|3781|3779|3781.8|3779.8|3783.5|3780.9|3780.8|3778.8|115
1755714900000|2025-08-20 18:35:00|3781.7|3779.7|3783.1|3781.1|3784|3781.7|3781.2|3778.9|110
1755715200000|2025-08-20 18:40:00|3783.2|3781.2|3782.7|3780.7|3783.5|3781.4|3782.1|3779.9|94
1755715500000|2025-08-20 18:45:00|3782.6|3780.6|3785.1|3783.1|3785.7|3783.7|3782.6|3780.6|97
1755715800000|2025-08-20 18:50:00|3785.2|3783.2|3784.4|3782.4|3785.7|3783.7|3784.2|3781.8|100
1755716100000|2025-08-20 18:55:00|3784.2|3782.2|3781.9|3779.9|3784.5|3782.5|3781.6|3779.6|123
1755716400000|2025-08-20 19:00:00|3781.6|3779.6|3782.2|3780.2|3783.2|3781|3781.2|3779.1|77
1755716700000|2025-08-20 19:05:00|3781.9|3779.9|3785.2|3783.2|3785.3|3783.3|3781.8|3779.8|93
1755717000000|2025-08-20 19:10:00|3784.9|3782.9|3790.9|3788.9|3791|3789|3784.9|3782.9|85
1755717300000|2025-08-20 19:15:00|3790.7|3788.7|3789.7|3787.7|3790.7|3788.7|3789.4|3787.4|71
1755717600000|2025-08-20 19:20:00|3790|3788|3791.8|3789.8|3792.1|3790.1|3789.9|3787.4|49
1755717900000|2025-08-20 19:25:00|3791.6|3789.6|3792|3790|3792.4|3790.2|3790|3788|163
1755718200000|2025-08-20 19:30:00|3791.8|3789.8|3791.6|3789.6|3792.3|3790.3|3791|3789|141
1755718500000|2025-08-20 19:35:00|3791.7|3789.7|3792.3|3790.3|3793|3791|3791.6|3789.6|152
1755718800000|2025-08-20 19:40:00|3792.4|3790.4|3792.8|3790.8|3793|3791|3791.7|3789.7|142
1755719100000|2025-08-20 19:45:00|3792.7|3790.7|3795.4|3792.4|3795.4|3793.1|3792.7|3790.7|127
1755719400000|2025-08-20 19:50:00|3795.5|3792.5|3793.8|3791.8|3795.5|3793.2|3793|3790.6|64
1755719700000|2025-08-20 19:55:00|3793.5|3791.5|3792.5|3790.5|3794|3792|3791.2|3789.2|84
1755720000000|2025-08-20 20:00:00|3792.6|3790.6|3792.6|3790.6|3792.7|3790.7|3790|3788|66
1755720300000|2025-08-20 20:05:00|3792.5|3790.5|3789.8|3787.8|3792.5|3790.5|3789.6|3787.6|63
1755720600000|2025-08-20 20:10:00|3790.2|3788.2|3790.3|3788.3|3791.2|3789.2|3790.2|3788.2|42
1755720900000|2025-08-20 20:15:00|3790.7|3788.7|3790.7|3788.7|3791.7|3789.7|3790.1|3788.1|43
1755721200000|2025-08-20 20:20:00|3790.4|3788.4|3790.3|3788.3|3790.7|3788.7|3789.4|3787.4|42
1755721500000|2025-08-20 20:25:00|3790.5|3788.5|3791|3789|3792|3790|3790.5|3788.5|23
1755721800000|2025-08-20 20:30:00|3791.4|3789.4|3790.9|3788.9|3791.4|3789.4|3790.4|3788.4|23
1755722100000|2025-08-20 20:35:00|3790.8|3788.8|3790.5|3788.5|3792.5|3790.5|3790.5|3788.5|29
1755722400000|2025-08-20 20:40:00|3789.9|3787.9|3790.4|3788.4|3790.5|3788.5|3789.7|3787.7|38
1755722700000|2025-08-20 20:45:00|3790.2|3788.2|3789.9|3787.9|3790.8|3788.6|3789.8|3787.7|26
1755723000000|2025-08-20 20:50:00|3789.8|3787.8|3790.9|3788.9|3791.3|3789.3|3789.8|3787.8|51
1755723300000|2025-08-20 20:55:00|3790.7|3788.7|3791.9|3789.9|3791.9|3789.9|3790.6|3788.6|63
1755727200000|2025-08-20 22:00:00|3794|3792|3794.2|3791.2|3795|3792.2|3793.1|3790.1|44
1755727500000|2025-08-20 22:05:00|3793.9|3791.9|3794.7|3791.7|3798.3|3795.3|3793.9|3791|64
1755727800000|2025-08-20 22:10:00|3795.3|3792.3|3794.3|3792.3|3796.3|3793.3|3794.3|3792.3|24
1755728100000|2025-08-20 22:15:00|3794.8|3791.8|3794.6|3792.6|3795.3|3793.1|3793.8|3791.3|32
1755728400000|2025-08-20 22:20:00|3794.3|3792.3|3792.8|3790.8|3794.6|3792.6|3792.6|3790.3|27
1755728700000|2025-08-20 22:25:00|3793.1|3791.1|3793.8|3791.8|3794.8|3792.8|3792.8|3790.8|46
1755729000000|2025-08-20 22:30:00|3793.6|3791.6|3794.8|3792.8|3794.8|3792.8|3792.3|3790.3|31
1755729300000|2025-08-20 22:35:00|3795.4|3792.4|3793.8|3791.8|3795.4|3792.4|3793.6|3791.3|23
1755729600000|2025-08-20 22:40:00|3793.7|3791.7|3793.2|3791.2|3794.6|3792.2|3793.2|3790.9|41
1755729900000|2025-08-20 22:45:00|3793.1|3791.1|3792.9|3790.9|3793.9|3791.5|3792.9|3790.9|14
1755730200000|2025-08-20 22:50:00|3792.6|3790.6|3792.6|3790.6|3792.9|3790.9|3792.6|3790.6|7
1755730500000|2025-08-20 22:55:00|3792.7|3790.7|3793|3791|3793.1|3791.1|3792.3|3790.3|23
1755730800000|2025-08-20 23:00:00|3792.5|3790.5|3791.6|3789.6|3792.5|3790.5|3791.5|3789.5|13
1755731100000|2025-08-20 23:05:00|3791.8|3789.8|3792.3|3790.3|3792.8|3790.8|3791.5|3789.3|20
1755731400000|2025-08-20 23:10:00|3792.8|3789.8|3791.8|3789.8|3792.9|3790.5|3791.5|3789.5|20
1755731700000|2025-08-20 23:15:00|3792.4|3789.4|3792.3|3790.3|3792.8|3790.8|3791.8|3789.3|13
1755732000000|2025-08-20 23:20:00|3792|3790|3792.3|3790.3|3792.5|3790.5|3791.7|3789.7|15
1755732300000|2025-08-20 23:25:00|3792.5|3790.5|3792.9|3789.9|3792.9|3790.5|3791.8|3789.8|11
1755732600000|2025-08-20 23:30:00|3792.8|3789.8|3792.3|3790.3|3792.9|3790.5|3792|3789.8|13
1755732900000|2025-08-20 23:35:00|3792.8|3789.8|3792.3|3789.3|3792.8|3790.3|3791.8|3789.2|19
1755733200000|2025-08-20 23:40:00|3792.5|3789.5|3792.3|3789.3|3793|3790|3792.3|3789.3|9
1755733500000|2025-08-20 23:45:00|3792|3789|3791.8|3788.8|3793|3790|3791.3|3788.3|28
1755733800000|2025-08-20 23:50:00|3791.9|3788.9|3792|3789|3792.3|3789.3|3791.8|3788.8|16
1755734100000|2025-08-20 23:55:00|3792.1|3789.1|3792.5|3789.5|3792.5|3789.5|3792|3789|12
1755734400000|2025-08-21 00:00:00|3792.3|3789.3|3790.2|3788.2|3792.3|3789.3|3789.4|3786.4|54
1755734700000|2025-08-21 00:05:00|3790.4|3788.4|3790.9|3787.9|3791.2|3788.9|3790.2|3787.2|32
1755735000000|2025-08-21 00:10:00|3790.7|3787.7|3790.9|3787.9|3791.2|3788.9|3789.9|3787.2|31
1755735300000|2025-08-21 00:15:00|3791.2|3788.2|3790.3|3788.3|3791.8|3788.8|3790.3|3787.8|26
1755735600000|2025-08-21 00:20:00|3790.1|3788.1|3788.2|3786.2|3790.3|3788.3|3787.4|3784.4|46
1755735900000|2025-08-21 00:25:00|3788.7|3786.7|3789.2|3786.2|3789.7|3786.7|3787.4|3784.4|38
1755736200000|2025-08-21 00:30:00|3789.4|3786.4|3789.4|3786.4|3790|3787|3788.7|3785.7|41
1755736500000|2025-08-21 00:35:00|3789.6|3787.6|3788.4|3786.4|3789.6|3787.6|3788.2|3785.2|14
1755736800000|2025-08-21 00:40:00|3789.1|3786.1|3788.4|3786.4|3789.6|3786.6|3787.9|3784.9|36
1755737100000|2025-08-21 00:45:00|3788.1|3786.1|3787.2|3785.2|3788.9|3786.4|3786.8|3784|51
1755737400000|2025-08-21 00:50:00|3787.7|3785.7|3787.1|3785.1|3787.7|3785.7|3786.6|3784.1|40
1755737700000|2025-08-21 00:55:00|3787.6|3785.6|3789.1|3786.1|3789.1|3786.6|3787.1|3785.1|62
1755738000000|2025-08-21 01:00:00|3788.8|3785.8|3787.5|3784.5|3790|3787|3786.2|3783.2|204
1755738300000|2025-08-21 01:05:00|3787.7|3784.7|3786.2|3783.2|3788.2|3785.2|3785.3|3782.8|79
1755738600000|2025-08-21 01:10:00|3786.9|3783.9|3786.9|3783.9|3787.5|3784.5|3786.1|3783.1|89
1755738900000|2025-08-21 01:15:00|3786.7|3783.7|3785.6|3782.6|3788.3|3785.3|3784.8|3781.8|104
1755739200000|2025-08-21 01:20:00|3785.8|3782.8|3784.6|3781.6|3786.1|3783.1|3784.1|3781.1|86
1755739500000|2025-08-21 01:25:00|3784.9|3781.9|3786|3783|3786.3|3783.3|3784.4|3781.6|82
1755739800000|2025-08-21 01:30:00|3786.3|3783.3|3787.3|3784.3|3787.3|3784.3|3784.3|3781.3|102
1755740100000|2025-08-21 01:35:00|3787.8|3784.8|3796.6|3793.6|3797.3|3794.3|3787.8|3784.8|168
1755740400000|2025-08-21 01:40:00|3796.3|3793.3|3793.6|3790.6|3799.1|3796.1|3792.6|3789.6|195
1755740700000|2025-08-21 01:45:00|3793.3|3790.3|3793.6|3790.6|3795.3|3792.3|3792.1|3789.6|121
1755741000000|2025-08-21 01:50:00|3793.1|3790.1|3794.6|3791.6|3796.8|3794.1|3792.8|3789.8|91
1755741300000|2025-08-21 01:55:00|3794.3|3791.3|3790.3|3787.3|3794.3|3791.3|3790.1|3787.3|90
1755741600000|2025-08-21 02:00:00|3790.1|3787.1|3789.3|3787.3|3790.8|3788.3|3788|3785.3|139
1755741900000|2025-08-21 02:05:00|3789.4|3787.4|3791.1|3789.1|3793.6|3791.6|3789.3|3787.3|111
1755742200000|2025-08-21 02:10:00|3791.6|3789.6|3792.6|3790.6|3793.6|3791.6|3790.9|3788.9|108
1755742500000|2025-08-21 02:15:00|3792.2|3790.2|3788.6|3786.6|3792.3|3790.3|3788.1|3786.1|99
1755742800000|2025-08-21 02:20:00|3788.4|3786.4|3787.8|3785.8|3788.8|3786.8|3787.1|3785.1|78
1755743100000|2025-08-21 02:25:00|3787.7|3785.7|3788.2|3786.2|3788.7|3786.7|3787.4|3785.4|74
1755743400000|2025-08-21 02:30:00|3787.9|3785.9|3789.8|3787.8|3790.5|3788.5|3787.8|3785.8|143
1755743700000|2025-08-21 02:35:00|3790.3|3788.3|3790.8|3788.8|3791.7|3789.7|3788.9|3786.9|98
1755744000000|2025-08-21 02:40:00|3790.5|3788.5|3790.6|3788.6|3790.8|3788.8|3787.9|3785.9|107
1755744300000|2025-08-21 02:45:00|3790.5|3788.5|3792|3790|3793.4|3791.4|3790.5|3788.5|127
1755744600000|2025-08-21 02:50:00|3792.1|3790.1|3790|3788|3792.5|3790.5|3789.9|3787.9|134
1755744900000|2025-08-21 02:55:00|3790.1|3788.1|3787.7|3785.7|3790.1|3788.1|3787.4|3785.4|100
1755745200000|2025-08-21 03:00:00|3787.8|3785.8|3790.1|3788.1|3790.2|3788.2|3787.3|3785.3|92
1755745500000|2025-08-21 03:05:00|3790.3|3788.3|3789.4|3787.4|3791|3789|3788.4|3786.4|65
1755745800000|2025-08-21 03:10:00|3789.8|3787.8|3788.9|3786.9|3790.9|3788.9|3788.9|3786.9|50
1755746100000|2025-08-21 03:15:00|3789.1|3787.1|3787.9|3785.9|3789.2|3787.1|3787.7|3785.7|51
1755746400000|2025-08-21 03:20:00|3787.7|3785.7|3789.8|3786.8|3789.8|3787|3786.9|3784.6|66
1755746700000|2025-08-21 03:25:00|3790.1|3787.1|3790.1|3787.1|3791.1|3788.1|3789.6|3786.6|51
1755747000000|2025-08-21 03:30:00|3789.8|3786.8|3790.3|3787.3|3791.1|3788.1|3789.6|3786.6|47
1755747300000|2025-08-21 03:35:00|3790.6|3787.6|3792.6|3789.6|3793.3|3790.3|3790.1|3787.1|35
1755747600000|2025-08-21 03:40:00|3792.1|3789.1|3791.7|3788.7|3792.1|3789.1|3791.2|3788.2|17
1755747900000|2025-08-21 03:45:00|3791.2|3788.2|3789.9|3786.9|3791.7|3788.9|3789.7|3786.7|39
1755748200000|2025-08-21 03:50:00|3790|3787|3788.3|3785.3|3790.2|3787.2|3787|3784|51
1755748500000|2025-08-21 03:55:00|3788.5|3785.5|3786.5|3783.5|3789|3786|3786.5|3783.5|30
1755748800000|2025-08-21 04:00:00|3786.3|3783.3|3788.5|3785.5|3788.5|3785.5|3786.3|3783.3|39
1755749100000|2025-08-21 04:05:00|3788.3|3785.3|3789.3|3786.3|3789.6|3786.6|3788.1|3785.1|28
1755749400000|2025-08-21 04:10:00|3789.8|3786.8|3790.3|3787.3|3790.8|3787.8|3789.8|3786.8|12
1755749700000|2025-08-21 04:15:00|3789.8|3786.8|3791.5|3788.5|3791.8|3788.8|3789.8|3786.8|19
1755750000000|2025-08-21 04:20:00|3791.3|3788.3|3792.3|3789.3|3792.3|3789.8|3791.3|3788.3|20
1755750300000|2025-08-21 04:25:00|3792|3789|3792.8|3789.8|3793.3|3791.3|3791.5|3788.5|43
1755750600000|2025-08-21 04:30:00|3793.2|3790.2|3793.8|3790.8|3794.3|3791.3|3792.3|3789.3|42
1755750900000|2025-08-21 04:35:00|3794.1|3791.1|3792|3789|3794.1|3791.1|3791.8|3788.8|22
1755751200000|2025-08-21 04:40:00|3792.3|3789.3|3791.8|3788.8|3792.3|3789.3|3791.5|3788.5|16
1755751500000|2025-08-21 04:45:00|3792|3789|3791.8|3788.8|3792.5|3789.5|3790.3|3788|21
1755751800000|2025-08-21 04:50:00|3792|3789|3789.8|3787.8|3792|3789|3789.8|3787.7|22
1755752100000|2025-08-21 04:55:00|3789.6|3787.6|3789.8|3786.8|3790.3|3787.6|3789|3786.3|22
1755752400000|2025-08-21 05:00:00|3789.5|3786.5|3792.1|3790.1|3793|3790.5|3789.3|3786.3|43
1755752700000|2025-08-21 05:05:00|3792|3790|3790|3787|3792.7|3790.5|3789.8|3787|40
1755753000000|2025-08-21 05:10:00|3790.2|3787.2|3790.8|3787.8|3791.3|3789.3|3790|3787|38
1755753300000|2025-08-21 05:15:00|3791|3788|3795.1|3793.1|3795.8|3793.3|3791|3788|41
1755753600000|2025-08-21 05:20:00|3795.4|3793.4|3794.9|3791.9|3795.9|3793.4|3794.1|3791.4|26
1755753900000|2025-08-21 05:25:00|3795.2|3792.2|3795.4|3792.4|3795.9|3792.9|3794.1|3791.1|24
1755754200000|2025-08-21 05:30:00|3795.9|3792.9|3792.4|3789.4|3796.2|3793.2|3790.7|3788.7|147
1755754500000|2025-08-21 05:35:00|3792.6|3789.6|3790.3|3787.3|3792.8|3789.8|3789.8|3786.8|69
1755754800000|2025-08-21 05:40:00|3790.6|3787.6|3788.1|3786.1|3790.8|3787.8|3788.1|3785.6|88
1755755100000|2025-08-21 05:45:00|3788.9|3785.9|3790.2|3787.2|3790.7|3787.7|3788.3|3785.6|72
1755755400000|2025-08-21 05:50:00|3790.3|3787.3|3788.9|3786.9|3790.5|3787.5|3787.4|3785.1|100
1755755700000|2025-08-21 05:55:00|3788.8|3786.8|3789|3787|3789|3787|3787.7|3785.7|50
1755756000000|2025-08-21 06:00:00|3788.5|3786.5|3787|3785|3790|3788|3786.3|3783.3|122
1755756300000|2025-08-21 06:05:00|3786.9|3784.9|3788.4|3786.4|3789.9|3787.9|3786.5|3784.5|159
1755756600000|2025-08-21 06:10:00|3788.6|3786.6|3791.2|3789.2|3793.2|3791.2|3787.9|3785.9|142
1755756900000|2025-08-21 06:15:00|3791.4|3789.4|3790.2|3788.2|3792.2|3790.2|3789.8|3787.8|155
1755757200000|2025-08-21 06:20:00|3790.1|3788.1|3783.6|3781.6|3790.1|3788.1|3783.4|3781.4|235
1755757500000|2025-08-21 06:25:00|3784.1|3782.1|3784.3|3782.3|3785.2|3783.2|3782.1|3780.1|203
1755757800000|2025-08-21 06:30:00|3784.2|3782.2|3783.7|3780.7|3786.1|3783.3|3782.6|3779.6|229
1755758100000|2025-08-21 06:35:00|3784|3781|3786.3|3784.3|3786.3|3784.3|3782.6|3780.2|151
1755758400000|2025-08-21 06:40:00|3785.9|3783.9|3784.8|3782.8|3787.8|3785.8|3784.7|3782.7|116
1755758700000|2025-08-21 06:45:00|3784.7|3782.7|3783|3781|3784.7|3782.7|3782.2|3779.9|124
1755759000000|2025-08-21 06:50:00|3782.5|3780.5|3783.7|3780.7|3784.3|3782|3781.3|3779.3|88
1755759300000|2025-08-21 06:55:00|3782.8|3780.8|3783.4|3781.4|3784.4|3781.9|3782.4|3779.7|134
1755759600000|2025-08-21 07:00:00|3783.7|3781.7|3783.2|3781.2|3785.6|3783.5|3781.3|3779.3|142
1755759900000|2025-08-21 07:05:00|3783.4|3781.4|3788.3|3786.3|3789.1|3787.1|3782.4|3780.4|192
1755760200000|2025-08-21 07:10:00|3788.2|3786.2|3789.1|3787.1|3789.7|3787.7|3788.1|3786.1|152
1755760500000|2025-08-21 07:15:00|3789.8|3787.8|3787.3|3785.3|3792.1|3790.1|3787.2|3785.2|235
1755760800000|2025-08-21 07:20:00|3787.2|3785.2|3788.3|3786.3|3789|3787|3784.1|3782.1|150
1755761100000|2025-08-21 07:25:00|3787.9|3785.9|3786.8|3784.8|3789.1|3787.1|3785.6|3783.6|131
1755761400000|2025-08-21 07:30:00|3786.9|3784.9|3789.8|3786.8|3789.9|3787.7|3786.2|3784.2|207
1755761700000|2025-08-21 07:35:00|3789.9|3786.9|3789|3787|3793|3791|3787.4|3785.4|152
1755762000000|2025-08-21 07:40:00|3789.3|3787.3|3788.2|3786.2|3790.3|3788.3|3787.6|3785.6|129
1755762300000|2025-08-21 07:45:00|3788.1|3786.1|3787.7|3785.7|3789.7|3787.7|3786.9|3784.9|121
1755762600000|2025-08-21 07:50:00|3787.4|3785.4|3786.8|3784.8|3788.6|3786.6|3785.2|3783.2|142
1755762900000|2025-08-21 07:55:00|3786.7|3784.7|3784.9|3782.9|3787.1|3785.1|3784.3|3782.3|116
1755763200000|2025-08-21 08:00:00|3784.8|3782.8|3784.1|3782.1|3786.6|3784.6|3783.7|3781.7|140
1755763500000|2025-08-21 08:05:00|3783.7|3781.7|3784.2|3782.2|3785|3783|3782.9|3780.9|119
1755763800000|2025-08-21 08:10:00|3783.7|3781.7|3783.7|3781.7|3784|3782|3782.8|3780.8|110
1755764100000|2025-08-21 08:15:00|3783.8|3781.8|3782.2|3780.2|3784.2|3782.2|3782.1|3780.1|49
1755764400000|2025-08-21 08:20:00|3781.7|3779.7|3783.6|3780.6|3784.4|3782.4|3781.7|3779.6|69
1755764700000|2025-08-21 08:25:00|3783.7|3780.7|3784|3782|3784.7|3782.7|3783.4|3780.6|115
1755765000000|2025-08-21 08:30:00|3784.9|3781.9|3785.3|3783.3|3786.7|3784.7|3783.6|3781.6|116
1755765300000|2025-08-21 08:35:00|3785.4|3783.4|3783.8|3781.8|3785.4|3783.4|3783.6|3781.5|70
1755765600000|2025-08-21 08:40:00|3783.9|3781.9|3783.1|3781.1|3784.7|3782.4|3782.6|3780.6|66
1755765900000|2025-08-21 08:45:00|3783|3781|3781.3|3779.3|3783.3|3781.3|3780.3|3778.1|94
1755766200000|2025-08-21 08:50:00|3781.6|3779.6|3782.8|3780.8|3783.1|3780.8|3780.5|3778.5|102
1755766500000|2025-08-21 08:55:00|3782.9|3780.9|3782.3|3780.3|3784.9|3782.8|3782.1|3780.1|111
1755766800000|2025-08-21 09:00:00|3782.6|3780.6|3779.1|3777.1|3782.6|3780.6|3779.1|3777.1|114
1755767100000|2025-08-21 09:05:00|3779.4|3777.4|3778.3|3776.3|3779.5|3777.5|3775.3|3773.3|118
1755767400000|2025-08-21 09:10:00|3778.6|3776.6|3779.2|3777.2|3780.7|3778.7|3777.8|3775.8|89
1755767700000|2025-08-21 09:15:00|3778.8|3776.8|3777.8|3775.8|3779.7|3777.7|3777.8|3775.8|106
1755768000000|2025-08-21 09:20:00|3778.7|3776.7|3779.1|3777.1|3779.1|3777.1|3777.8|3775.8|105
1755768300000|2025-08-21 09:25:00|3778.8|3776.8|3778.3|3776.3|3780.2|3778|3778.1|3776.1|87
1755768600000|2025-08-21 09:30:00|3778.1|3776.1|3777.6|3775.6|3779.5|3776.9|3777.1|3775.1|83
1755768900000|2025-08-21 09:35:00|3777.3|3775.3|3778.3|3776.3|3778.6|3776.6|3774.6|3772.6|101
1755769200000|2025-08-21 09:40:00|3778.1|3776.1|3778.1|3776.1|3779.6|3777.6|3777.8|3775.8|82
1755769500000|2025-08-21 09:45:00|3778.2|3776.2|3779.1|3777.1|3781.1|3779.1|3778.1|3776.1|78
1755769800000|2025-08-21 09:50:00|3778.8|3776.8|3779.1|3777.1|3780.6|3778.6|3777.8|3775.8|124
1755770100000|2025-08-21 09:55:00|3778.9|3776.9|3777.6|3775.6|3780.1|3778.1|3776.8|3774.8|99
1755770400000|2025-08-21 10:00:00|3777.3|3775.3|3774.6|3772.6|3778.7|3776.7|3773.6|3771.6|131
1755770700000|2025-08-21 10:05:00|3774.7|3772.7|3771.7|3769.7|3775.2|3773.2|3771.7|3769.7|87
1755771000000|2025-08-21 10:10:00|3771.8|3769.8|3773.2|3771.2|3773.6|3771.6|3770.3|3768.3|119
1755771300000|2025-08-21 10:15:00|3773.1|3771.1|3773.1|3771.1|3774|3771.3|3771.8|3769.8|73
1755771600000|2025-08-21 10:20:00|3773|3771|3772.8|3770.8|3773.9|3771.9|3772.6|3770.6|70
1755771900000|2025-08-21 10:25:00|3772.3|3770.3|3773.6|3771.6|3774.1|3772.1|3771.6|3769.6|91
1755772200000|2025-08-21 10:30:00|3773.3|3771.3|3771.8|3769.8|3773.4|3771.4|3771.1|3769.1|81
1755772500000|2025-08-21 10:35:00|3772.1|3770.1|3767.8|3765.8|3772.2|3770.2|3767.4|3765.4|161
1755772800000|2025-08-21 10:40:00|3767.3|3765.3|3761.2|3759.2|3767.7|3765.7|3758.8|3756.8|310
1755773100000|2025-08-21 10:45:00|3760.9|3758.9|3762.9|3760.9|3764.3|3762.3|3759.7|3757.7|236
1755773400000|2025-08-21 10:50:00|3762.7|3760.7|3759.7|3757.7|3762.7|3760.7|3759.5|3757.5|158
1755773700000|2025-08-21 10:55:00|3759.6|3757.6|3756.8|3754.8|3759.8|3757.7|3754.9|3752.9|217
1755774000000|2025-08-21 11:00:00|3757.6|3755.6|3755.4|3753.4|3759.9|3757.8|3754.7|3752.7|254
1755774300000|2025-08-21 11:05:00|3755.5|3753.5|3761.1|3759.1|3762.8|3760.8|3754.9|3752.9|235
1755774600000|2025-08-21 11:10:00|3760.9|3758.9|3766.4|3764.4|3766.4|3764.4|3759.4|3757.4|189
1755774900000|2025-08-21 11:15:00|3767|3765|3767.1|3765.1|3767.5|3765.5|3765|3762.3|158
1755775200000|2025-08-21 11:20:00|3767|3765|3769.3|3767.3|3769.9|3767.5|3766.8|3764.8|136
1755775500000|2025-08-21 11:25:00|3769.4|3767.4|3772|3770|3773.7|3771.7|3769.3|3767.3|231
1755775800000|2025-08-21 11:30:00|3772.1|3770.1|3771.6|3769.6|3776.1|3774.1|3771.1|3769|218
1755776100000|2025-08-21 11:35:00|3771.7|3769.7|3772.1|3770.1|3773.6|3771.6|3769.1|3767.1|213
1755776400000|2025-08-21 11:40:00|3771.8|3769.8|3772.8|3770.8|3773.9|3771.9|3771.3|3769.3|162
1755776700000|2025-08-21 11:45:00|3772.9|3770.9|3773.1|3771.1|3774.4|3771.8|3771.1|3768.6|166
1755777000000|2025-08-21 11:50:00|3773.4|3771.4|3775.8|3773.8|3776.6|3774.6|3773.4|3771.4|156
1755777300000|2025-08-21 11:55:00|3776.1|3774.1|3773.4|3771.4|3776.8|3774.8|3772.8|3770.6|152
1755777600000|2025-08-21 12:00:00|3773.3|3771.3|3777.8|3775.8|3780.1|3778.1|3772.2|3770.2|230
1755777900000|2025-08-21 12:05:00|3777.6|3775.6|3783.6|3781.6|3786|3784|3777.3|3775.3|190
1755778200000|2025-08-21 12:10:00|3783.3|3781.3|3782.3|3780.3|3783.9|3781.9|3779.8|3777.8|256
1755778500000|2025-08-21 12:15:00|3782.1|3780.1|3780.6|3778.6|3783.1|3781.1|3779.8|3777.8|176
1755778800000|2025-08-21 12:20:00|3780.8|3778.8|3779.9|3777.9|3783.7|3781.6|3779.6|3777.6|272
1755779100000|2025-08-21 12:25:00|3780.3|3778.3|3785.9|3780.5|3785.9|3782.7|3778.8|3776.8|183
1755779400000|2025-08-21 12:30:00|3785|3779.1|3795.3|3793.3|3795.9|3793.9|3782.9|3777.6|528
1755779700000|2025-08-21 12:35:00|3795.5|3793.5|3789.6|3787.6|3795.9|3793.9|3789|3787|374
1755780000000|2025-08-21 12:40:00|3789.3|3787.3|3792.8|3790.8|3793.8|3791.8|3788.6|3786.6|268
1755780300000|2025-08-21 12:45:00|3792.2|3790.2|3795.1|3793.1|3795.8|3793.8|3791.5|3789.5|238
1755780600000|2025-08-21 12:50:00|3794.9|3792.9|3795.8|3793.8|3796.6|3794.6|3792.3|3790.3|248
1755780900000|2025-08-21 12:55:00|3795.9|3793.9|3800.1|3798.1|3801.1|3799.1|3795|3793|193
1755781200000|2025-08-21 13:00:00|3800|3798|3807|3805|3809.1|3806.7|3800|3798|651
1755781500000|2025-08-21 13:05:00|3807.4|3805.4|3801.5|3799.5|3807.4|3805.4|3799.6|3797.1|344
1755781800000|2025-08-21 13:10:00|3802|3800|3800.1|3798.1|3803|3801|3797.6|3795|358
1755782100000|2025-08-21 13:15:00|3799.1|3797.1|3800.6|3798.6|3803.9|3801.9|3798.3|3796.3|295
1755782400000|2025-08-21 13:20:00|3800.1|3798.1|3797.7|3795.7|3802.6|3800.6|3797.7|3795.7|280
1755782700000|2025-08-21 13:25:00|3798.1|3796.1|3800.3|3798.3|3800.5|3798.5|3797.3|3795.1|269
1755783000000|2025-08-21 13:30:00|3799.2|3797.2|3803.4|3801.4|3803.4|3801.4|3796.3|3794.3|524
1755783300000|2025-08-21 13:35:00|3803.2|3801.2|3810.6|3808.6|3810.7|3808.7|3802.1|3800.1|445
1755783600000|2025-08-21 13:40:00|3810.7|3808.7|3809.8|3804.3|3810.7|3808.7|3806|3804|294
1755783900000|2025-08-21 13:45:00|3810|3804.6|3802.8|3800.8|3810|3804.6|3796.2|3793.6|675
1755784200000|2025-08-21 13:50:00|3802.9|3800.9|3800.7|3798.7|3803.9|3801.9|3799.3|3797.3|566
1755784500000|2025-08-21 13:55:00|3801.2|3799.2|3802.4|3799.4|3802.8|3800.5|3798.4|3796.4|318
1755784800000|2025-08-21 14:00:00|3802.3|3799.3|3805.3|3803.3|3808.7|3806.7|3800.6|3798.2|547
1755785100000|2025-08-21 14:05:00|3805.2|3803.2|3808.3|3806.3|3810.6|3808.6|3803.3|3801.3|486
1755785400000|2025-08-21 14:10:00|3808.6|3806.6|3813.8|3811.8|3815.7|3813.7|3807.3|3805.1|493
1755785700000|2025-08-21 14:15:00|3813.4|3811.4|3814.8|3812.8|3815.5|3813.5|3811.3|3809.3|439
1755786000000|2025-08-21 14:20:00|3814.5|3812.5|3814.3|3812.3|3815|3813|3810.7|3808.7|363
1755786300000|2025-08-21 14:25:00|3814.9|3812.9|3813.8|3811.8|3816.3|3814.3|3811.1|3809.1|324
1755786600000|2025-08-21 14:30:00|3813.5|3811.5|3815.1|3813.1|3816.8|3814.8|3812.5|3810.5|354
1755786900000|2025-08-21 14:35:00|3816|3814|3819.8|3817.8|3821.8|3819.8|3815.3|3813.3|387
1755787200000|2025-08-21 14:40:00|3819.5|3817.5|3814.8|3812.8|3819.8|3817.8|3814.2|3812.2|412
1755787500000|2025-08-21 14:45:00|3814.9|3812.9|3813.1|3811.1|3814.9|3812.9|3812.3|3810.3|332
1755787800000|2025-08-21 14:50:00|3813.2|3811.2|3813.3|3811.3|3815.1|3813.1|3811.8|3809.8|295
1755788100000|2025-08-21 14:55:00|3813.6|3811.6|3812.9|3810.9|3814.3|3812.3|3811.7|3809.7|245
1755788400000|2025-08-21 15:00:00|3813|3811|3812|3810|3815.5|3813.5|3812|3810|235
1755788700000|2025-08-21 15:05:00|3812.1|3810.1|3809.8|3807.8|3812.3|3810.3|3808.3|3806.3|275
1755789000000|2025-08-21 15:10:00|3810.3|3808.3|3805.2|3803.2|3811.3|3809.3|3804.8|3802.8|329
1755789300000|2025-08-21 15:15:00|3804.9|3802.9|3810.7|3808.7|3812.2|3810.2|3803.6|3801.6|249
1755789600000|2025-08-21 15:20:00|3810.2|3808.2|3812.3|3810.3|3813.3|3811.3|3809.1|3807.1|232
1755789900000|2025-08-21 15:25:00|3812.4|3810.4|3813.8|3811.8|3817.3|3814.8|3810.1|3808.1|319
1755790200000|2025-08-21 15:30:00|3813.9|3811.9|3816.4|3814.4|3816.8|3814.8|3812.3|3810.3|320
1755790500000|2025-08-21 15:35:00|3816.3|3814.3|3819.3|3817.3|3820.5|3818.5|3815.5|3813.5|252
1755790800000|2025-08-21 15:40:00|3819.4|3817.4|3820.8|3818.8|3821.9|3819.9|3818.7|3816.7|226
1755791100000|2025-08-21 15:45:00|3820.9|3818.9|3819.8|3817.8|3821.9|3819.9|3818.4|3816.4|180
1755791400000|2025-08-21 15:50:00|3819.9|3817.9|3818.2|3816.2|3820.1|3818.1|3817.5|3815.5|183
1755791700000|2025-08-21 15:55:00|3818.1|3816.1|3816.7|3814.7|3818.7|3816.7|3816.2|3814.2|135
1755792000000|2025-08-21 16:00:00|3816.6|3814.6|3814.5|3812.5|3816.6|3814.6|3813|3811|179
1755792300000|2025-08-21 16:05:00|3814.6|3812.6|3815.7|3813.7|3815.9|3813.9|3813.2|3811.2|131
1755792600000|2025-08-21 16:10:00|3815.4|3813.4|3814.2|3812.2|3815.8|3813.8|3814|3812|112
1755792900000|2025-08-21 16:15:00|3814.1|3812.1|3813.9|3811.9|3814.5|3812.5|3811.5|3809.5|178
1755793200000|2025-08-21 16:20:00|3813.8|3811.8|3811.8|3809.8|3814.3|3812.3|3811.8|3809.8|111
1755793500000|2025-08-21 16:25:00|3811.6|3809.6|3812|3810|3812.5|3810.5|3810.7|3808.7|151
1755793800000|2025-08-21 16:30:00|3812.1|3810.1|3810|3808|3812.8|3810.8|3809.1|3807.1|129
1755794100000|2025-08-21 16:35:00|3809.9|3807.9|3809.9|3807.9|3810.4|3808.4|3807.4|3805.4|96
1755794400000|2025-08-21 16:40:00|3809.8|3807.8|3811.9|3809.9|3812.1|3810.1|3808.9|3806.9|84
1755794700000|2025-08-21 16:45:00|3811.7|3809.7|3811.3|3809.3|3812.3|3810.3|3810.7|3808.7|108
1755795000000|2025-08-21 16:50:00|3811.1|3809.1|3811.4|3809.4|3812.3|3810.3|3811.1|3809.1|105
1755795300000|2025-08-21 16:55:00|3812|3810|3811.2|3809.2|3812|3810|3809.7|3807.7|140
1755795600000|2025-08-21 17:00:00|3811.7|3809.7|3813.4|3811.4|3813.7|3811.7|3811.7|3809.7|179
1755795900000|2025-08-21 17:05:00|3813.5|3811.5|3812.1|3810.1|3814.6|3812.6|3812.1|3810.1|83
1755796200000|2025-08-21 17:10:00|3812.2|3810.2|3812.1|3810.1|3812.7|3810.7|3810.5|3808.5|139
1755796500000|2025-08-21 17:15:00|3811.9|3809.9|3810|3808|3812.1|3810.1|3809.4|3807.4|131
1755796800000|2025-08-21 17:20:00|3809.8|3807.8|3810.6|3808.6|3811.1|3809.1|3809.6|3807.6|166
1755797100000|2025-08-21 17:25:00|3810|3808|3809.6|3807.6|3810.2|3808.2|3808.6|3806.6|79
1755797400000|2025-08-21 17:30:00|3809.3|3807.3|3811.6|3809.6|3811.8|3809.8|3809.1|3807.1|89
1755797700000|2025-08-21 17:35:00|3811.1|3809.1|3812.1|3810.1|3813.3|3811.3|3811.1|3809.1|56
1755798000000|2025-08-21 17:40:00|3812.2|3810.2|3810.9|3808.9|3812.3|3810.3|3810.8|3808.8|100
1755798300000|2025-08-21 17:45:00|3811|3809|3812.2|3810.2|3812.4|3810.4|3810.5|3808.5|94
1755798600000|2025-08-21 17:50:00|3812.4|3810.4|3812.1|3810.1|3812.4|3810.4|3811|3809|83
1755798900000|2025-08-21 17:55:00|3812|3810|3811.3|3809.3|3812.1|3810.1|3810.2|3808.2|117
1755799200000|2025-08-21 18:00:00|3811.4|3809.4|3811.2|3809.2|3812.3|3810.1|3810.8|3808.8|108
1755799500000|2025-08-21 18:05:00|3811.3|3809.3|3810.5|3808.5|3812|3810|3810.5|3808.5|91
1755799800000|2025-08-21 18:10:00|3810.2|3808.2|3810.2|3808.2|3810.5|3808.5|3809.7|3807.7|108
1755800100000|2025-08-21 18:15:00|3809.8|3807.8|3811.4|3809.4|3811.4|3809.4|3809.7|3807.7|142
1755800400000|2025-08-21 18:20:00|3811.3|3809.3|3809.8|3807.8|3811.6|3809.6|3809.5|3807.5|136
1755800700000|2025-08-21 18:25:00|3809.9|3807.9|3809.7|3807.7|3810.2|3808.2|3809|3807|112
1755801000000|2025-08-21 18:30:00|3809.8|3807.8|3809|3807|3810.2|3808.2|3808.7|3806.7|113
1755801300000|2025-08-21 18:35:00|3809.1|3807.1|3808.4|3806.4|3810.1|3808.1|3808.3|3806.3|115
1755801600000|2025-08-21 18:40:00|3808.3|3806.3|3808.7|3806.7|3809.6|3807.6|3808.3|3806.3|106
1755801900000|2025-08-21 18:45:00|3808.3|3806.3|3809.8|3807.8|3809.9|3807.9|3808.3|3806.3|112
1755802200000|2025-08-21 18:50:00|3809.7|3807.7|3810.8|3808.8|3811.2|3809.2|3809.7|3807.7|92
1755802500000|2025-08-21 18:55:00|3810.7|3808.7|3810.4|3808.4|3810.9|3808.9|3809.6|3807.6|91
1755802800000|2025-08-21 19:00:00|3810.3|3808.3|3810.8|3808.8|3810.9|3808.9|3810.2|3808.2|87
1755803100000|2025-08-21 19:05:00|3811.2|3809.2|3812.8|3810.8|3813.4|3811.4|3811.1|3809.1|95
1755803400000|2025-08-21 19:10:00|3812.7|3810.7|3813.6|3811.6|3813.7|3811.7|3812.3|3810.3|108
1755803700000|2025-08-21 19:15:00|3813.3|3811.3|3814|3812|3814.2|3812.2|3813.3|3811.3|98
1755804000000|2025-08-21 19:20:00|3814.4|3812.4|3812.5|3810.5|3814.4|3812.4|3812.2|3810.2|149
1755804300000|2025-08-21 19:25:00|3812.4|3810.4|3813.9|3811.9|3814|3812|3812|3810|122
1755804600000|2025-08-21 19:30:00|3814|3812|3812.3|3810.3|3814|3812|3812|3810|137
1755804900000|2025-08-21 19:35:00|3812.2|3810.2|3812.5|3810.5|3812.6|3810.6|3811.7|3809.7|68
1755805200000|2025-08-21 19:40:00|3812.4|3810.4|3813.3|3811.3|3813.7|3811.7|3811.2|3809.2|86
1755805500000|2025-08-21 19:45:00|3813.4|3811.4|3813.7|3811.7|3813.9|3811.9|3812.4|3810.4|134
1755805800000|2025-08-21 19:50:00|3813.6|3811.6|3812.6|3810.6|3813.9|3811.9|3812|3810|124
1755806100000|2025-08-21 19:55:00|3812|3810|3812.8|3810.8|3813.3|3811.3|3811.9|3809.9|123
1755806400000|2025-08-21 20:00:00|3812.9|3810.9|3814.1|3812.1|3814.7|3812.7|3812.5|3810.5|57
1755806700000|2025-08-21 20:05:00|3814.3|3812.3|3814.1|3812.1|3814.7|3812.7|3814|3812|12
1755807000000|2025-08-21 20:10:00|3814|3812|3813.6|3811.6|3814.1|3812.1|3813.2|3811.2|29
1755807300000|2025-08-21 20:15:00|3813.7|3811.7|3813|3811|3814|3812|3812.9|3810.9|41
1755807600000|2025-08-21 20:20:00|3813.1|3811.1|3812.9|3810.9|3813.3|3811.3|3812.8|3810.8|18
1755807900000|2025-08-21 20:25:00|3813|3811|3813.1|3811.1|3813.3|3811.3|3812.5|3810.5|50
1755808200000|2025-08-21 20:30:00|3813|3811|3813.3|3811.3|3813.8|3811.8|3812.9|3810.9|34
1755808500000|2025-08-21 20:35:00|3813.2|3811.2|3813.3|3811.3|3813.3|3811.3|3812.6|3810.6|30
1755808800000|2025-08-21 20:40:00|3813.2|3811.2|3813.3|3811.3|3813.3|3811.3|3812.6|3810.6|23
1755809100000|2025-08-21 20:45:00|3812.7|3810.7|3814.1|3812.1|3814.1|3812.1|3812.7|3810.7|34
1755809400000|2025-08-21 20:50:00|3813.9|3811.9|3814|3812|3814|3812|3813.4|3811.4|29
1755809700000|2025-08-21 20:55:00|3814.2|3812.2|3816.1|3814.1|3816.7|3814.4|3813.4|3811.4|44
1755813600000|2025-08-21 22:00:00|3815.9|3812.9|3816.1|3813.1|3816.3|3813.3|3814.9|3811.9|14
1755813900000|2025-08-21 22:05:00|3815.9|3812.9|3815.5|3813.5|3816.3|3813.5|3815|3812.5|30
1755814200000|2025-08-21 22:10:00|3815.3|3813.3|3815.8|3812.8|3818.1|3815.1|3815.3|3812.8|26
1755814500000|2025-08-21 22:15:00|3815.3|3812.3|3815.6|3812.6|3815.9|3812.9|3815.1|3812.1|26
1755814800000|2025-08-21 22:20:00|3816.1|3813.1|3816.1|3813.1|3816.6|3813.6|3815.6|3812.6|18
1755815100000|2025-08-21 22:25:00|3815.9|3812.9|3816.9|3813.9|3817.1|3814.1|3815.9|3812.9|21
1755815400000|2025-08-21 22:30:00|3816.6|3813.6|3815|3812|3817.1|3814.1|3814.6|3811.6|29
1755815700000|2025-08-21 22:35:00|3814.8|3811.8|3815.1|3812.1|3815.1|3812.1|3814.3|3811.3|14
1755816000000|2025-08-21 22:40:00|3814.8|3811.8|3815|3812|3815|3812|3814.1|3811.1|17
1755816300000|2025-08-21 22:45:00|3814.9|3811.9|3814.5|3811.5|3814.9|3811.9|3814.5|3811.5|3
1755816600000|2025-08-21 22:50:00|3814.8|3811.8|3813.7|3810.7|3815|3812|3812.8|3810.7|21
1755816900000|2025-08-21 22:55:00|3813.8|3810.8|3812.5|3810.5|3814|3811|3812.4|3810.2|25
1755817200000|2025-08-21 23:00:00|3812.4|3810.4|3812.2|3810.2|3813.5|3811.4|3812.1|3810.1|20
1755817500000|2025-08-21 23:05:00|3812|3810|3811.7|3809.7|3812.3|3810.3|3811.2|3809.2|19
1755817800000|2025-08-21 23:10:00|3811.6|3809.6|3811.3|3809.3|3811.9|3809.9|3811.2|3809.2|18
1755818100000|2025-08-21 23:15:00|3811.2|3809.2|3811.8|3808.8|3812.2|3809.2|3810.2|3807.7|24
1755818400000|2025-08-21 23:20:00|3811.7|3808.7|3811|3809|3811.8|3809.1|3811|3808.5|11
1755818700000|2025-08-21 23:25:00|3810.9|3808.9|3810.2|3808.2|3811.3|3809.3|3810|3808|15
1755819000000|2025-08-21 23:30:00|3809.7|3807.7|3811|3809|3811.8|3809.3|3809.7|3807.2|28
1755819300000|2025-08-21 23:35:00|3810.7|3808.7|3812.5|3809.5|3812.7|3809.7|3810.7|3808.5|13
1755819600000|2025-08-21 23:40:00|3812.4|3809.4|3811.3|3809.3|3812.6|3810.6|3811.2|3809.2|17
1755819900000|2025-08-21 23:45:00|3811.2|3809.2|3812.3|3810.3|3812.3|3810.3|3811.2|3808.9|17
1755820200000|2025-08-21 23:50:00|3812.2|3810.2|3811.2|3809.2|3812.3|3810.3|3811.2|3809.2|12
1755820500000|2025-08-21 23:55:00|3811.1|3809.1|3811.7|3808.7|3812.2|3809.2|3811|3808.4|12
1755820800000|2025-08-22 00:00:00|3811.9|3808.9|3810.8|3808.8|3812.3|3810.3|3810.2|3808.2|79
1755821100000|2025-08-22 00:05:00|3810.7|3808.7|3811.2|3809.2|3812.1|3810.1|3810.5|3808.5|49
1755821400000|2025-08-22 00:10:00|3811.1|3809.1|3810|3808|3811.3|3809.3|3809.5|3807.5|43
1755821700000|2025-08-22 00:15:00|3809.8|3807.8|3810.5|3808.5|3811.1|3809.1|3809.5|3807.5|66
1755822000000|2025-08-22 00:20:00|3810.4|3808.4|3812.3|3810.3|3812.3|3810.3|3810.1|3808.1|56
1755822300000|2025-08-22 00:25:00|3812.2|3810.2|3811.8|3809.8|3812.3|3810.3|3811|3809|48
1755822600000|2025-08-22 00:30:00|3811.9|3809.9|3811.9|3809.9|3813.4|3811.4|3810.7|3808.7|84
1755822900000|2025-08-22 00:35:00|3811.8|3809.8|3811.8|3809.8|3812.6|3810.3|3811.5|3809.2|36
1755823200000|2025-08-22 00:40:00|3811.6|3809.6|3811|3809|3811.6|3809.6|3809.7|3807.7|56
1755823500000|2025-08-22 00:45:00|3810.7|3808.7|3812.7|3810.7|3812.8|3810.7|3810.7|3808.6|45
1755823800000|2025-08-22 00:50:00|3812.6|3810.6|3814.3|3812.3|3814.6|3812.6|3812.3|3810.3|55
1755824100000|2025-08-22 00:55:00|3813.8|3811.8|3817.9|3815.9|3818.5|3816.5|3813.7|3811.7|126
1755824400000|2025-08-22 01:00:00|3818.4|3816.4|3815.5|3813.5|3818.4|3816.4|3815|3813|214
1755824700000|2025-08-22 01:05:00|3815.8|3813.8|3815.8|3813.8|3816.5|3814.5|3814.9|3812.9|183
1755825000000|2025-08-22 01:10:00|3815.9|3813.9|3817|3815|3817.4|3815.4|3814.5|3812.3|126
1755825300000|2025-08-22 01:15:00|3816.7|3814.7|3816.9|3814.9|3817.9|3815.9|3815.7|3813.7|123
1755825600000|2025-08-22 01:20:00|3816.5|3814.5|3816|3814|3817.8|3815.8|3814.9|3812.9|148
1755825900000|2025-08-22 01:25:00|3815.7|3813.7|3816|3813|3816.8|3813.8|3815.5|3812.5|118
1755826200000|2025-08-22 01:30:00|3816.3|3813.3|3816|3813|3817.8|3814.8|3815.5|3812.5|161
1755826500000|2025-08-22 01:35:00|3816.1|3813.1|3815.6|3812.6|3816.9|3813.9|3814.6|3811.8|131
1755826800000|2025-08-22 01:40:00|3815.5|3812.5|3815.1|3813.1|3815.6|3813.1|3813.1|3810.5|196
1755827100000|2025-08-22 01:45:00|3815.2|3813.2|3815.5|3812.5|3816.4|3814|3814.6|3812.1|136
1755827400000|2025-08-22 01:50:00|3815.2|3812.2|3813.3|3811.3|3815.5|3812.5|3812.6|3809.9|162
1755827700000|2025-08-22 01:55:00|3813|3811|3813.9|3811.9|3814.5|3812.5|3813|3811|132
1755828000000|2025-08-22 02:00:00|3813.8|3811.8|3814.2|3812.2|3815.1|3813.1|3812.5|3810.5|139
1755828300000|2025-08-22 02:05:00|3814.1|3812.1|3816.1|3814.1|3816.7|3814.7|3814|3812|140
1755828600000|2025-08-22 02:10:00|3815.9|3813.9|3818.4|3816.4|3819.2|3817.2|3815.9|3813.9|189
1755828900000|2025-08-22 02:15:00|3818.2|3816.2|3820|3818|3820.2|3818.2|3817.9|3815.9|98
1755829200000|2025-08-22 02:20:00|3819.9|3817.9|3819.1|3817.1|3820.4|3818.4|3818.3|3816.3|88
1755829500000|2025-08-22 02:25:00|3819|3817|3818.8|3816.8|3819|3817|3817.3|3815.3|96
1755829800000|2025-08-22 02:30:00|3818.5|3816.5|3817.4|3815.4|3820.3|3818.3|3817.4|3815.4|138
1755830100000|2025-08-22 02:35:00|3817.6|3815.6|3817.8|3815.8|3818.9|3816.9|3816.8|3814.8|109
1755830400000|2025-08-22 02:40:00|3817.9|3815.9|3817.4|3815.4|3817.9|3815.9|3816.5|3814.5|103
1755830700000|2025-08-22 02:45:00|3817.8|3815.8|3815.4|3813.4|3818.3|3816.3|3814.6|3812.6|95
1755831000000|2025-08-22 02:50:00|3815.3|3813.3|3815.6|3813.6|3815.8|3813.8|3814.1|3812.1|111
1755831300000|2025-08-22 02:55:00|3815.7|3813.7|3812.1|3810.1|3815.7|3813.7|3810.7|3808.7|104
1755831600000|2025-08-22 03:00:00|3812|3810|3810.6|3808.6|3813.1|3811.1|3809.7|3807.7|162
1755831900000|2025-08-22 03:05:00|3810.5|3808.5|3811.7|3809.7|3812.2|3810.2|3809.1|3807.1|161
1755832200000|2025-08-22 03:10:00|3811.9|3809.9|3810.6|3808.6|3813|3811|3810.5|3808.5|121
1755832500000|2025-08-22 03:15:00|3810.5|3808.5|3812.2|3810.2|3813.1|3811.1|3810.5|3808.5|104
1755832800000|2025-08-22 03:20:00|3812.1|3810.1|3809.5|3807.5|3812.7|3810.7|3809|3807|138
1755833100000|2025-08-22 03:25:00|3809.2|3807.2|3810.8|3808.8|3811|3809|3809.2|3807.2|103
1755833400000|2025-08-22 03:30:00|3810.7|3808.7|3811.3|3809.3|3812|3810|3810.3|3808.3|81
1755833700000|2025-08-22 03:35:00|3811.2|3809.2|3811.1|3809.1|3811.7|3809.7|3810.7|3808.7|49
1755834000000|2025-08-22 03:40:00|3811.2|3809.2|3810.8|3808.8|3811.7|3809.7|3810.8|3808.8|36
1755834300000|2025-08-22 03:45:00|3811.1|3809.1|3811.3|3809.3|3812.7|3809.7|3810.7|3808.7|74
1755834600000|2025-08-22 03:50:00|3811.4|3809.4|3811.7|3809.7|3812.6|3810.6|3811.4|3809.4|74
1755834900000|2025-08-22 03:55:00|3811.2|3809.2|3808.9|3806.9|3811.2|3809.2|3808.7|3806.7|69
1755835200000|2025-08-22 04:00:00|3809.2|3807.2|3810.3|3808.3|3811.2|3809.2|3809.2|3807.2|78
1755835500000|2025-08-22 04:05:00|3810.5|3808.5|3810.3|3808.3|3810.8|3808.8|3809.9|3807.9|39
1755835800000|2025-08-22 04:10:00|3810.4|3808.4|3811.7|3809.7|3811.9|3809.9|3810.2|3808.2|66
1755836100000|2025-08-22 04:15:00|3811.6|3809.6|3810.1|3808.1|3812.2|3810.2|3810.1|3808.1|53
1755836400000|2025-08-22 04:20:00|3810.2|3808.2|3809.7|3807.7|3810.7|3808.7|3808.8|3806.8|78
1755836700000|2025-08-22 04:25:00|3809.6|3807.6|3808.6|3806.6|3810|3807.7|3808.3|3806.3|79
1755837000000|2025-08-22 04:30:00|3808.4|3806.4|3809.3|3807.3|3809.7|3807.7|3808.2|3806.2|65
1755837300000|2025-08-22 04:35:00|3809.2|3807.2|3810.2|3808.2|3810.7|3808.7|3809|3807|62
1755837600000|2025-08-22 04:40:00|3810.3|3808.3|3809.3|3807.3|3810.7|3808.7|3809.1|3807.1|70
1755837900000|2025-08-22 04:45:00|3809.2|3807.2|3807.2|3805.2|3809.7|3807.7|3806.7|3804.7|78
1755838200000|2025-08-22 04:50:00|3807.1|3805.1|3806.7|3804.7|3807.7|3805.7|3806.1|3803.1|71
1755838500000|2025-08-22 04:55:00|3806.5|3804.5|3807.2|3805.2|3807.7|3805.2|3806.5|3804.2|45
1755838800000|2025-08-22 05:00:00|3807.1|3805.1|3807.3|3805.3|3808|3806|3805.8|3803.8|76
1755839100000|2025-08-22 05:05:00|3807.8|3805.8|3808|3805|3809.1|3806.1|3807.7|3805|82
1755839400000|2025-08-22 05:10:00|3808.1|3805.1|3807.9|3805.9|3808.4|3806.4|3807.4|3805|51
1755839700000|2025-08-22 05:15:00|3808|3806|3807.9|3805.9|3809|3806.9|3807.1|3805.1|51
1755840000000|2025-08-22 05:20:00|3808|3806|3805.9|3803.9|3808.2|3806.2|3805.9|3803.9|56
1755840300000|2025-08-22 05:25:00|3806|3804|3808.4|3806.4|3809.1|3807.1|3805.9|3803.9|87
1755840600000|2025-08-22 05:30:00|3807.8|3805.8|3807.6|3805.6|3808.6|3806.6|3806.6|3804.6|179
1755840900000|2025-08-22 05:35:00|3807.8|3805.8|3804.5|3802.5|3808.6|3806.6|3804.1|3802.1|141
1755841200000|2025-08-22 05:40:00|3804.1|3802.1|3807.1|3805.1|3807.6|3805.6|3801.9|3799.9|223
1755841500000|2025-08-22 05:45:00|3807.3|3805.3|3809.3|3807.3|3809.7|3807.7|3806.9|3804.9|183
1755841800000|2025-08-22 05:50:00|3809.4|3807.4|3808.4|3806.4|3810.3|3808.3|3807.9|3805.9|147
1755842100000|2025-08-22 05:55:00|3808.7|3806.7|3805.9|3803.9|3808.7|3806.7|3805|3803|191
1755842400000|2025-08-22 06:00:00|3805.5|3803.5|3803.2|3801.2|3806|3803.5|3802|3800|191
1755842700000|2025-08-22 06:05:00|3803.3|3801.3|3803.1|3801.1|3804.8|3802.7|3802|3800|127
1755843000000|2025-08-22 06:10:00|3802.6|3800.6|3803.3|3801.3|3803.9|3801.9|3802|3800|132
1755843300000|2025-08-22 06:15:00|3803.6|3801.6|3804.3|3802.3|3804.6|3802.6|3802.5|3800.5|116
1755843600000|2025-08-22 06:20:00|3804.1|3802.1|3802.1|3800.1|3804.1|3802.1|3800.8|3798.8|164
1755843900000|2025-08-22 06:25:00|3802|3800|3801.5|3799.5|3802.7|3800.7|3800.7|3798.7|147
1755844200000|2025-08-22 06:30:00|3801.8|3799.8|3800.7|3798.7|3803.2|3801.2|3799.8|3797.8|117
1755844500000|2025-08-22 06:35:00|3800.6|3798.6|3797.5|3795.5|3800.6|3798.6|3797.1|3795.1|147
1755844800000|2025-08-22 06:40:00|3797.8|3795.8|3795.5|3793.5|3797.8|3795.8|3791.8|3789.8|255
1755845100000|2025-08-22 06:45:00|3795.3|3793.3|3796.4|3794.4|3797|3795|3794.9|3792.9|260
1755845400000|2025-08-22 06:50:00|3796.7|3794.7|3800.2|3798.2|3800.2|3798.2|3795.9|3793.9|154
1755845700000|2025-08-22 06:55:00|3800.1|3798.1|3801.5|3799.5|3801.9|3799.9|3799.2|3797.2|220
1755846000000|2025-08-22 07:00:00|3801.4|3799.4|3807.8|3805.8|3811.4|3809.4|3801.4|3799.4|212
1755846300000|2025-08-22 07:05:00|3807.9|3805.9|3811.5|3809.5|3812.3|3810.3|3807.9|3805.9|174
1755846600000|2025-08-22 07:10:00|3811.7|3809.7|3809.6|3807.6|3811.7|3809.7|3807.4|3805.4|139
1755846900000|2025-08-22 07:15:00|3809.5|3807.5|3808.6|3806.6|3810.3|3808.3|3807|3805|136
1755847200000|2025-08-22 07:20:00|3809.1|3807.1|3810.1|3808.1|3810.8|3808.8|3807.8|3805.8|154
1755847500000|2025-08-22 07:25:00|3810|3808|3809.7|3807.7|3810.6|3808.6|3807.8|3805.8|164
1755847800000|2025-08-22 07:30:00|3809.9|3807.9|3806.4|3804.4|3810.2|3808.2|3806.4|3804.4|118
1755848100000|2025-08-22 07:35:00|3806.5|3804.5|3804.9|3802.9|3806.9|3804.9|3803.9|3801.9|135
1755848400000|2025-08-22 07:40:00|3804.7|3802.7|3800.4|3798.4|3805.2|3803.2|3800.3|3798.3|139
1755848700000|2025-08-22 07:45:00|3800.3|3798.3|3797.9|3795.9|3800.3|3798.3|3796.2|3794.1|185
1755849000000|2025-08-22 07:50:00|3797.7|3795.7|3800.7|3798.7|3800.7|3798.7|3797.7|3795.7|139
1755849300000|2025-08-22 07:55:00|3800.6|3798.6|3802|3800|3802.9|3800.9|3800.6|3798.6|135
1755849600000|2025-08-22 08:00:00|3801.9|3799.9|3805.4|3803.4|3806.5|3804.5|3801.9|3799.9|161
1755849900000|2025-08-22 08:05:00|3805|3803|3803|3801|3805.4|3803.4|3802.9|3800.9|125
1755850200000|2025-08-22 08:10:00|3802.9|3800.9|3806.2|3804.2|3806.2|3804.2|3801.3|3799.3|153
1755850500000|2025-08-22 08:15:00|3806.3|3804.3|3807.6|3805.6|3808.3|3806.3|3803.9|3801.9|162
1755850800000|2025-08-22 08:20:00|3807.4|3805.4|3807.4|3805.4|3808|3806|3804.4|3802.4|166
1755851100000|2025-08-22 08:25:00|3807.7|3805.7|3808.2|3806.2|3810.4|3808.4|3806.7|3804.7|144
1755851400000|2025-08-22 08:30:00|3808.1|3806.1|3806.9|3804.9|3809.3|3807.3|3806.7|3804.7|130
1755851700000|2025-08-22 08:35:00|3807.1|3805.1|3804.4|3802.4|3807.4|3805.4|3804.3|3802.3|150
1755852000000|2025-08-22 08:40:00|3804|3802|3803.9|3801.9|3805.1|3803.1|3803.7|3801.7|91
1755852300000|2025-08-22 08:45:00|3804.1|3802.1|3802.8|3800.8|3804.1|3802.1|3800.2|3798.2|148
1755852600000|2025-08-22 08:50:00|3802.6|3800.6|3801.7|3799.7|3804.1|3802.1|3800.2|3798.2|150
1755852900000|2025-08-22 08:55:00|3801.4|3799.4|3803.9|3801.9|3804.6|3802.6|3801.2|3799.2|105
1755853200000|2025-08-22 09:00:00|3804|3802|3806.9|3804.9|3807.5|3805.5|3803.9|3801.9|112
1755853500000|2025-08-22 09:05:00|3807.2|3805.2|3806.6|3804.6|3807.7|3805.7|3804.8|3802.8|146
1755853800000|2025-08-22 09:10:00|3806.1|3804.1|3805.9|3803.9|3806.4|3804.4|3804.2|3802.2|73
1755854100000|2025-08-22 09:15:00|3805.8|3803.8|3805.4|3803.4|3806.1|3804.1|3804.2|3802.2|71
1755854400000|2025-08-22 09:20:00|3805.3|3803.3|3804.1|3802.1|3805.4|3803.4|3803.6|3801.6|90
1755854700000|2025-08-22 09:25:00|3804|3802|3802.6|3800.6|3804.1|3802.1|3800.9|3798.9|89
1755855000000|2025-08-22 09:30:00|3802.4|3800.4|3803.6|3801.6|3804.2|3802.2|3802.1|3800.1|98
1755855300000|2025-08-22 09:35:00|3803.8|3801.8|3802.4|3800.4|3804.5|3802.5|3802.1|3800.1|104
1755855600000|2025-08-22 09:40:00|3802.6|3800.6|3799.9|3797.9|3803.2|3801.2|3799.7|3797.7|91
1755855900000|2025-08-22 09:45:00|3799.6|3797.6|3800.2|3798.2|3801.3|3799.3|3799.1|3797.1|89
1755856200000|2025-08-22 09:50:00|3799.9|3797.9|3801.6|3799.6|3801.8|3799.8|3798.8|3796.8|99
1755856500000|2025-08-22 09:55:00|3801.5|3799.5|3801.7|3799.7|3802.4|3800.4|3800.7|3798.7|92
1755856800000|2025-08-22 10:00:00|3801.9|3799.9|3802.9|3800.9|3803.5|3801.5|3801.2|3799.2|101
1755857100000|2025-08-22 10:05:00|3802.7|3800.7|3802.5|3800.5|3802.7|3800.7|3801.2|3799.2|57
1755857400000|2025-08-22 10:10:00|3802.4|3800.4|3799.3|3797.3|3802.7|3800.7|3798.9|3796.9|75
1755857700000|2025-08-22 10:15:00|3799.9|3797.9|3796.5|3794.5|3799.9|3797.9|3796.2|3794.2|104
1755858000000|2025-08-22 10:20:00|3796.2|3794.2|3797.4|3795.4|3798.2|3796.2|3795.4|3793.4|111
1755858300000|2025-08-22 10:25:00|3797.3|3795.3|3800.1|3798.1|3800.1|3798.1|3797.3|3795.3|65
1755858600000|2025-08-22 10:30:00|3800.6|3798.6|3803.2|3801.2|3804.4|3802.4|3800.3|3798.3|110
1755858900000|2025-08-22 10:35:00|3803.4|3801.4|3802.4|3800.4|3803.8|3801.8|3801.8|3799.8|77
1755859200000|2025-08-22 10:40:00|3802.3|3800.3|3801.7|3799.7|3803.3|3801.3|3800.4|3798.4|95
1755859500000|2025-08-22 10:45:00|3801.4|3799.4|3802.3|3800.3|3802.9|3800.9|3800.8|3798.8|83
1755859800000|2025-08-22 10:50:00|3802.4|3800.4|3802.9|3800.9|3805.4|3803.4|3802.3|3800.3|118
1755860100000|2025-08-22 10:55:00|3802.8|3800.8|3802.4|3800.4|3803.4|3801.4|3801.3|3799.3|89
1755860400000|2025-08-22 11:00:00|3802.3|3800.3|3800.9|3798.9|3802.8|3800.8|3799.8|3797.8|198
1755860700000|2025-08-22 11:05:00|3800.7|3798.7|3798.1|3796.1|3800.7|3798.7|3797.4|3795.4|124
1755861000000|2025-08-22 11:10:00|3797.8|3795.8|3797.1|3795.1|3798.5|3796.5|3796.2|3794.2|134
1755861300000|2025-08-22 11:15:00|3797.3|3795.3|3797.7|3795.7|3798|3796|3795.8|3793.8|141
1755861600000|2025-08-22 11:20:00|3797.8|3795.8|3796.8|3794.8|3797.9|3795.9|3795.9|3793.9|146
1755861900000|2025-08-22 11:25:00|3796.9|3794.9|3796.8|3794.8|3797.4|3795.4|3795.8|3793.8|136
1755862200000|2025-08-22 11:30:00|3797.9|3795.9|3796.6|3794.6|3799.1|3797.1|3796.4|3794.4|192
1755862500000|2025-08-22 11:35:00|3796.5|3794.5|3798|3796|3799.7|3797.7|3796.5|3794.5|206
1755862800000|2025-08-22 11:40:00|3797.9|3795.9|3794.4|3792.4|3799.3|3796.4|3792.3|3790.3|153
1755863100000|2025-08-22 11:45:00|3794.6|3792.6|3795.2|3793.2|3797.3|3795.3|3794.6|3792.6|153
1755863400000|2025-08-22 11:50:00|3795.4|3793.4|3796.4|3794.4|3797.3|3795.3|3794.9|3792.9|136
1755863700000|2025-08-22 11:55:00|3796.5|3794.5|3798.9|3796.9|3799.1|3797.1|3795.8|3793.8|123
1755864000000|2025-08-22 12:00:00|3799|3797|3795.4|3793.4|3799.5|3797.5|3795|3793|174
1755864300000|2025-08-22 12:05:00|3795.1|3793.1|3792.2|3790.2|3796.8|3794.8|3791.9|3789.9|175
1755864600000|2025-08-22 12:10:00|3792.1|3790.1|3783.9|3781.9|3792.5|3790.5|3780.9|3778.9|292
1755864900000|2025-08-22 12:15:00|3784.2|3782.2|3789.4|3787.4|3789.5|3787.5|3771.1|3768.8|462
1755865200000|2025-08-22 12:20:00|3788.9|3786.9|3790.1|3787.1|3794.1|3792.1|3788.9|3786.9|296
1755865500000|2025-08-22 12:25:00|3788.9|3785.9|3788.8|3785.8|3789.2|3786.7|3782|3780|319
1755865800000|2025-08-22 12:30:00|3788.9|3785.9|3790.5|3787.5|3794.7|3792.4|3787.7|3784.7|341
1755866100000|2025-08-22 12:35:00|3790.6|3787.6|3787.7|3785.7|3791|3788.6|3783.4|3781.4|385
1755866400000|2025-08-22 12:40:00|3787.6|3785.6|3782.2|3780.2|3789.1|3787.1|3780.5|3778.5|359
1755866700000|2025-08-22 12:45:00|3782.3|3780.3|3785.7|3783.7|3787|3785|3780.5|3778.5|306
1755867000000|2025-08-22 12:50:00|3785.6|3783.6|3788|3786|3789.5|3787.5|3784.5|3782.5|285
1755867300000|2025-08-22 12:55:00|3788.4|3786.4|3783.1|3781.1|3789.6|3787.6|3782.6|3780.6|346
1755867600000|2025-08-22 13:00:00|3783.8|3781.8|3783.1|3781.1|3785.6|3783.6|3780.6|3778.6|472
1755867900000|2025-08-22 13:05:00|3783.5|3781.5|3789.7|3787.7|3793.1|3791.1|3782.8|3780.8|437
1755868200000|2025-08-22 13:10:00|3789.8|3787.8|3789.1|3787.1|3792.6|3790.6|3787.3|3785.3|247
1755868500000|2025-08-22 13:15:00|3789.2|3787.2|3788.4|3786.4|3791.7|3789.7|3787.2|3785.2|303
1755868800000|2025-08-22 13:20:00|3788.6|3786.6|3791.2|3789.2|3791.9|3789.9|3787.9|3785.9|221
1755869100000|2025-08-22 13:25:00|3791.7|3789.7|3797|3795|3797.1|3795.1|3790.3|3788.3|237
1755869400000|2025-08-22 13:30:00|3797.6|3795.6|3794.8|3792.8|3798|3796|3790.3|3788.3|548
1755869700000|2025-08-22 13:35:00|3795|3793|3799.1|3797.1|3799.2|3797.2|3793.6|3791.6|393
1755870000000|2025-08-22 13:40:00|3799.2|3797.2|3801.1|3799.1|3802.6|3800.3|3798.9|3796.9|329
1755870300000|2025-08-22 13:45:00|3801.2|3799.2|3797.4|3795.4|3801.4|3799.4|3795.4|3793.4|292
1755870600000|2025-08-22 13:50:00|3797|3795|3794.4|3792.4|3799.5|3797.5|3794.1|3792.1|276
1755870900000|2025-08-22 13:55:00|3794.3|3792.3|3797.5|3794.5|3797.7|3794.9|3792.9|3790.9|300
1755871200000|2025-08-22 14:00:00|3798.5|3795.5|3823.8|3820.8|3828.2|3825.5|3798.5|3795|1439
1755871500000|2025-08-22 14:05:00|3823.5|3820.5|3837.7|3835.7|3838.8|3836.8|3823.5|3820.5|1341
1755871800000|2025-08-22 14:10:00|3838|3836|3850|3848|3850.8|3848.8|3838|3836|1068
1755872100000|2025-08-22 14:15:00|3849.1|3847.1|3868.9|3865.9|3870.5|3868.1|3846.2|3843.7|1152
1755872400000|2025-08-22 14:20:00|3869.7|3866.7|3863.8|3860.8|3873.7|3871.7|3857|3855|1197
1755872700000|2025-08-22 14:25:00|3863.5|3860.5|3871.7|3869.7|3875|3873|3863.3|3860.3|999
1755873000000|2025-08-22 14:30:00|3871.8|3869.8|3888.1|3885.1|3888.3|3885.5|3871.8|3869.8|826
1755873300000|2025-08-22 14:35:00|3888.2|3886.2|3890.1|3888.1|3890.5|3888.2|3882.2|3880.2|787
1755873600000|2025-08-22 14:40:00|3890.2|3888.2|3889.6|3887.6|3894.1|3891.9|3886.9|3884.2|737
1755873900000|2025-08-22 14:45:00|3889.7|3887.7|3893.4|3891.4|3895.1|3893.1|3886.7|3884.7|650
1755874200000|2025-08-22 14:50:00|3893.5|3891.5|3894.8|3892.8|3898.1|3896.1|3891.9|3889.9|652
1755874500000|2025-08-22 14:55:00|3895.2|3893.2|3896|3894|3898.8|3896.8|3894.1|3892.1|523
1755874800000|2025-08-22 15:00:00|3895.9|3893.9|3898.1|3896.1|3900|3898|3890.8|3888.8|591
1755875100000|2025-08-22 15:05:00|3898.3|3896.3|3902|3900|3904.8|3902.5|3895.6|3893.6|569
1755875400000|2025-08-22 15:10:00|3902.5|3900.5|3905.8|3902.8|3906|3903.2|3901.5|3899.5|472
1755875700000|2025-08-22 15:15:00|3905.6|3902.6|3899.6|3897.6|3905.9|3903.9|3898|3896|429
1755876000000|2025-08-22 15:20:00|3900.1|3898.1|3901.7|3899.7|3902.7|3900.7|3895.4|3893.4|404
1755876300000|2025-08-22 15:25:00|3901.4|3899.4|3902.7|3900.7|3902.8|3900.8|3898.9|3896.7|383
1755876600000|2025-08-22 15:30:00|3903.2|3901.2|3906.8|3904.8|3907|3905|3902.1|3900.1|310
1755876900000|2025-08-22 15:35:00|3907|3905|3903|3901|3907.5|3905.5|3901.9|3899.9|328
1755877200000|2025-08-22 15:40:00|3904|3901.5|3894.2|3892.2|3904.8|3902.5|3894.2|3892.2|342
1755877500000|2025-08-22 15:45:00|3894.3|3892.3|3893.3|3891.3|3897.6|3895.6|3891.5|3889.5|456
1755877800000|2025-08-22 15:50:00|3893.4|3891.4|3897.6|3895.6|3897.6|3895.6|3890|3888|300
1755878100000|2025-08-22 15:55:00|3897.7|3895.7|3894|3892|3901|3899|3892.6|3890.6|314
1755878400000|2025-08-22 16:00:00|3894.6|3892.6|3898.6|3896.6|3900.2|3898.2|3894.3|3892.3|357
1755878700000|2025-08-22 16:05:00|3898.3|3896.3|3902.7|3900.7|3903.2|3901.2|3897.9|3895.9|179
1755879000000|2025-08-22 16:10:00|3902.5|3900.5|3899.6|3897.6|3903.8|3901.8|3899.6|3897.6|248
1755879300000|2025-08-22 16:15:00|3899.7|3897.7|3896.5|3894.5|3901|3899|3896.4|3894.4|214
1755879600000|2025-08-22 16:20:00|3896.6|3894.6|3895.6|3893.6|3897.4|3895.4|3893.9|3891.9|245
1755879900000|2025-08-22 16:25:00|3895.5|3893.5|3892|3890|3895.6|3893.6|3891.6|3889.6|229
1755880200000|2025-08-22 16:30:00|3892.5|3890.5|3896|3894|3897.2|3894.8|3892.4|3890.4|207
1755880500000|2025-08-22 16:35:00|3895.7|3893.7|3897.1|3895.1|3899.6|3897.4|3895.5|3893.2|222
1755880800000|2025-08-22 16:40:00|3898.4|3895.4|3896.3|3894.3|3898.5|3895.5|3894.8|3892.4|141
1755881100000|2025-08-22 16:45:00|3896.1|3894.1|3897.5|3895.5|3898.8|3896.7|3895.7|3893.6|160
1755881400000|2025-08-22 16:50:00|3897.6|3895.6|3896.2|3894.2|3898.8|3896.8|3895.3|3893.3|132
1755881700000|2025-08-22 16:55:00|3896.3|3894.3|3899.7|3897.7|3899.7|3897.7|3895.7|3893.7|144
1755882000000|2025-08-22 17:00:00|3899.6|3897.6|3901|3899|3901.8|3899.8|3899.5|3897.5|163
1755882300000|2025-08-22 17:05:00|3901.2|3899.2|3903|3901|3904.6|3902.6|3901|3899|178
1755882600000|2025-08-22 17:10:00|3902.8|3900.8|3904|3902|3904.1|3902.1|3902|3900|116
1755882900000|2025-08-22 17:15:00|3903.6|3901.6|3905.2|3903.2|3905.7|3903.7|3903.6|3901.6|153
1755883200000|2025-08-22 17:20:00|3905.3|3903.3|3902.5|3900.5|3907.9|3905.9|3902.5|3900.5|257
1755883500000|2025-08-22 17:25:00|3902.3|3900.3|3901.8|3899.8|3904.9|3902.9|3899.5|3897.5|177
1755883800000|2025-08-22 17:30:00|3902|3900|3900.9|3898.9|3903.1|3901.1|3900.6|3898.6|181
1755884100000|2025-08-22 17:35:00|3901.1|3899.1|3903.1|3901.1|3904.1|3902.1|3900.6|3898.6|93
1755884400000|2025-08-22 17:40:00|3903.2|3901.2|3902.7|3900.7|3903.2|3901.2|3901.7|3899.7|75
1755884700000|2025-08-22 17:45:00|3903|3901|3902.9|3900.9|3904.2|3902.2|3901.9|3899.9|109
1755885000000|2025-08-22 17:50:00|3902.3|3900.3|3904.1|3902.1|3904.4|3902.4|3902.3|3900.3|97
1755885300000|2025-08-22 17:55:00|3904|3902|3902.9|3900.9|3905.8|3903.8|3902.4|3900.4|108
1755885600000|2025-08-22 18:00:00|3902.8|3900.8|3902.2|3900.2|3904.9|3902.9|3902|3900|125
1755885900000|2025-08-22 18:05:00|3901.9|3899.9|3901.5|3899.5|3903.7|3901.7|3901.1|3899.1|155
1755886200000|2025-08-22 18:10:00|3901.4|3899.4|3902.1|3900.1|3902.6|3900.6|3900.3|3898.3|135
1755886500000|2025-08-22 18:15:00|3902.2|3900.2|3900.6|3898.6|3902.6|3900.6|3900.1|3898.1|90
1755886800000|2025-08-22 18:20:00|3900.2|3898.2|3900.3|3898.3|3900.6|3898.6|3899.1|3897.1|99
1755887100000|2025-08-22 18:25:00|3900.2|3898.2|3902.3|3900.3|3902.4|3900.4|3899.8|3897.8|124
1755887400000|2025-08-22 18:30:00|3902.4|3900.4|3902.9|3900.9|3903.5|3901.5|3902.1|3900.1|69
1755887700000|2025-08-22 18:35:00|3902.8|3900.8|3901.3|3899.3|3903.4|3901.4|3900.9|3898.9|131
1755888000000|2025-08-22 18:40:00|3901.1|3899.1|3901.2|3899.2|3901.4|3899.4|3900|3898|82
1755888300000|2025-08-22 18:45:00|3900.4|3898.4|3901.9|3899.9|3902|3900|3899.8|3897.8|126
1755888600000|2025-08-22 18:50:00|3901.8|3899.8|3902.1|3900.1|3903|3901|3901.5|3899.5|57
1755888900000|2025-08-22 18:55:00|3901.6|3899.6|3901.4|3899.4|3901.8|3899.8|3900.2|3898.2|60
1755889200000|2025-08-22 19:00:00|3901.8|3899.8|3897.7|3895.7|3901.8|3899.8|3897.6|3895.6|94
1755889500000|2025-08-22 19:05:00|3897.6|3895.6|3900.6|3898.6|3901.7|3899.7|3896.8|3894.8|81
1755889800000|2025-08-22 19:10:00|3899.6|3897.6|3900.5|3898.5|3901.9|3899.9|3898.6|3896.6|99
1755890100000|2025-08-22 19:15:00|3900.6|3898.6|3897|3895|3901|3899|3896.7|3894.7|134
1755890400000|2025-08-22 19:20:00|3897.2|3895.2|3896.6|3894.6|3897.4|3895.4|3896.2|3894.2|113
1755890700000|2025-08-22 19:25:00|3896.3|3894.3|3897|3895|3897.6|3895.6|3896.1|3894.1|133
1755891000000|2025-08-22 19:30:00|3896.9|3894.9|3895.9|3893.9|3897|3895|3895.3|3893.3|133
1755891300000|2025-08-22 19:35:00|3895.8|3893.8|3893.8|3891.8|3896.3|3894.3|3892.8|3890.8|156
1755891600000|2025-08-22 19:40:00|3893.9|3891.9|3894|3892|3895.5|3893.5|3893.2|3891.2|148
1755891900000|2025-08-22 19:45:00|3893.8|3891.8|3893.7|3891.7|3896|3894|3893.2|3891.2|202
1755892200000|2025-08-22 19:50:00|3893.8|3891.8|3893.4|3891.4|3894.2|3892.2|3893.2|3891.2|220
1755892500000|2025-08-22 19:55:00|3893.6|3891.6|3893.2|3891.2|3893.7|3891.7|3889.7|3887.7|314
1755892800000|2025-08-22 20:00:00|3892.8|3890.8|3892.6|3889.6|3894.7|3891.7|3891.2|3889.2|95
1755893100000|2025-08-22 20:05:00|3892.5|3889.5|3893.1|3890.1|3893.5|3890.5|3890.9|3887.9|49
1755893400000|2025-08-22 20:10:00|3893|3890|3894.4|3892.4|3895.2|3892.4|3891.3|3888.3|43
1755893700000|2025-08-22 20:15:00|3894.3|3892.3|3896.3|3894.3|3896.6|3894.6|3894.2|3892|41
1755894000000|2025-08-22 20:20:00|3896.2|3894.2|3896|3893|3897.1|3894.5|3895.5|3892.5|60
1755894300000|2025-08-22 20:25:00|3895.9|3892.9|3894.9|3891.9|3897.7|3894.7|3894.8|3891.8|24
1755894600000|2025-08-22 20:30:00|3894.8|3891.8|3892.9|3889.9|3894.8|3891.8|3892.2|3889.8|50
1755894900000|2025-08-22 20:35:00|3892.5|3889.5|3891.9|3888.9|3892.8|3889.8|3890.7|3888.1|72
1755895200000|2025-08-22 20:40:00|3892.1|3889.1|3893.8|3890.8|3893.8|3891.1|3891.9|3888.9|37
1755895500000|2025-08-22 20:45:00|3894.1|3891.1|3893.7|3890.7|3894.3|3891.3|3893|3890|26
1755895800000|2025-08-22 20:50:00|3893.2|3890.2|3893.2|3890.2|3894|3891|3890.8|3887.8|49
1755896100000|2025-08-22 20:55:00|3893.3|3890.3|3892.8|3889.8|3893.4|3890.4|3889.1|3886.1|136
1756072800000|2025-08-24 22:00:00|3897.6|3894.6|3890.4|3887.4|3897.6|3894.6|3890.1|3887.1|79
1756073100000|2025-08-24 22:05:00|3890.1|3887.1|3890.4|3887.4|3891.4|3888.4|3888.4|3885.4|64
1756073400000|2025-08-24 22:10:00|3890.6|3887.6|3891.7|3889.7|3892.3|3890.1|3888.9|3885.9|93
1756073700000|2025-08-24 22:15:00|3891.9|3889.9|3892.4|3890.4|3893.7|3891.7|3890.9|3888.9|85
1756074000000|2025-08-24 22:20:00|3892.7|3890.7|3895.8|3893.8|3896.8|3894.8|3892.3|3890.3|92
1756074300000|2025-08-24 22:25:00|3895.2|3893.2|3895.2|3893.2|3895.5|3893.5|3893.8|3891.8|72
1756074600000|2025-08-24 22:30:00|3894.9|3892.9|3895.4|3892.4|3895.5|3892.9|3892.4|3889.4|64
1756074900000|2025-08-24 22:35:00|3894.9|3891.9|3897.2|3894.2|3897.7|3894.7|3894.4|3891.4|75
1756075200000|2025-08-24 22:40:00|3896.8|3893.8|3893.8|3890.8|3897.5|3894.5|3893.2|3890.2|51
1756075500000|2025-08-24 22:45:00|3893.3|3890.3|3895.6|3892.6|3895.6|3892.6|3893.3|3890.3|38
1756075800000|2025-08-24 22:50:00|3895.3|3892.3|3894.3|3891.3|3895.6|3892.6|3894.1|3891.1|27
1756076100000|2025-08-24 22:55:00|3893.8|3890.8|3894.3|3891.3|3895.3|3892.3|3893.8|3890.8|28
1756076400000|2025-08-24 23:00:00|3894.1|3891.1|3892.9|3889.9|3894.4|3891.4|3892.9|3889.9|42
1756076700000|2025-08-24 23:05:00|3892.7|3889.7|3892.7|3889.7|3892.7|3889.7|3891.7|3888.7|21
1756077000000|2025-08-24 23:10:00|3892.4|3889.4|3892.4|3889.4|3894.4|3891.4|3891.9|3888.9|36
1756077300000|2025-08-24 23:15:00|3892.6|3889.6|3892.7|3889.7|3893.4|3890.4|3892.5|3889.5|22
1756077600000|2025-08-24 23:20:00|3892.6|3889.6|3892.4|3889.4|3892.9|3889.9|3892.4|3889.4|17
1756077900000|2025-08-24 23:25:00|3892.7|3889.7|3892.9|3889.9|3892.9|3889.9|3891.2|3888.2|21
1756078200000|2025-08-24 23:30:00|3893.4|3890.4|3892.8|3889.8|3893.6|3890.6|3891.3|3888.3|38
1756078500000|2025-08-24 23:35:00|3891.5|3889.5|3894.6|3891.6|3895|3892|3891.5|3889.5|36
1756078800000|2025-08-24 23:40:00|3894.5|3891.5|3892.8|3889.8|3895|3892|3892.3|3889.3|35
1756079100000|2025-08-24 23:45:00|3892.6|3889.6|3893.9|3890.9|3894.6|3891.6|3891.9|3888.9|44
1756079400000|2025-08-24 23:50:00|3894.1|3891.1|3894.6|3891.6|3894.9|3891.9|3892.6|3889.6|62
1756079700000|2025-08-24 23:55:00|3894.8|3891.8|3893.4|3890.4|3894.8|3891.8|3891.1|3889.1|55
1756080000000|2025-08-25 00:00:00|3893.3|3890.3|3890.6|3887.6|3893.9|3890.9|3889.9|3887.4|113
1756080300000|2025-08-25 00:05:00|3890.9|3887.9|3890.5|3887.5|3892.4|3889.4|3888.9|3885.9|88
1756080600000|2025-08-25 00:10:00|3890.3|3887.3|3893.3|3891.3|3893.5|3891.5|3890.2|3887.2|99
1756080900000|2025-08-25 00:15:00|3893.5|3891.5|3894.1|3891.1|3895.1|3892.4|3893.3|3891.1|61
1756081200000|2025-08-25 00:20:00|3894.5|3891.5|3895.5|3893.5|3896.8|3894.5|3894.3|3891.5|72
1756081500000|2025-08-25 00:25:00|3895.4|3893.4|3894.8|3892.8|3896|3894|3894.5|3892.5|54
1756081800000|2025-08-25 00:30:00|3894.7|3892.7|3895.5|3893.5|3896.3|3894.2|3893.5|3891.5|68
1756082100000|2025-08-25 00:35:00|3897|3895|3896.5|3894.5|3897.5|3895.5|3896.1|3894.1|64
1756082400000|2025-08-25 00:40:00|3896.9|3894.9|3897.9|3895.9|3898.5|3896.5|3896.6|3894.6|54
1756082700000|2025-08-25 00:45:00|3898|3896|3897.7|3895.7|3898.4|3896.4|3896.7|3894.7|112
1756083000000|2025-08-25 00:50:00|3897.6|3895.6|3899.2|3897.2|3899.2|3897.2|3897.6|3895.6|83
1756083300000|2025-08-25 00:55:00|3898.9|3896.9|3898.6|3896.6|3899.2|3897.2|3896.6|3894.6|91
1756083600000|2025-08-25 01:00:00|3898.8|3896.8|3893.9|3891.9|3901.3|3899.3|3892.6|3890.6|467
1756083900000|2025-08-25 01:05:00|3893.7|3891.7|3893|3891|3895|3893|3890.2|3888.2|316
1756084200000|2025-08-25 01:10:00|3892.7|3890.7|3895|3892|3897|3894.3|3892.4|3890.4|235
1756084500000|2025-08-25 01:15:00|3894.8|3891.8|3895.3|3893.3|3896.8|3894.8|3894.2|3891.2|250
1756084800000|2025-08-25 01:20:00|3895.2|3893.2|3895.6|3893.6|3897.1|3895.1|3893.7|3891.7|214
1756085100000|2025-08-25 01:25:00|3895.7|3893.7|3894.5|3892.5|3896.2|3894.2|3893.4|3891.4|162
1756085400000|2025-08-25 01:30:00|3894.4|3892.4|3891.8|3889.8|3895|3893|3890.4|3888.4|265
1756085700000|2025-08-25 01:35:00|3891.5|3889.5|3888.4|3886.4|3891.9|3889.9|3886.9|3884.9|201
1756086000000|2025-08-25 01:40:00|3888.5|3886.5|3889.4|3887.4|3890.8|3888.8|3888.2|3886.2|225
1756086300000|2025-08-25 01:45:00|3889.3|3887.3|3886.8|3884.8|3890|3888|3886.8|3884.8|176
1756086600000|2025-08-25 01:50:00|3886.5|3884.5|3882.1|3879.1|3887.1|3885.1|3881.6|3879.1|206
1756086900000|2025-08-25 01:55:00|3882.4|3879.4|3883.9|3881.9|3884.6|3882.6|3882.1|3879.1|139
1756087200000|2025-08-25 02:00:00|3884.5|3881.5|3886.4|3884.4|3886.9|3884.9|3883.4|3881|124
1756087500000|2025-08-25 02:05:00|3886.8|3884.8|3884.4|3882.4|3887.4|3885.4|3882.9|3880.9|117
1756087800000|2025-08-25 02:10:00|3884.3|3882.3|3884.9|3882.9|3885.5|3883.5|3882.8|3880.8|122
1756088100000|2025-08-25 02:15:00|3885|3883|3886.3|3884.3|3886.9|3884.9|3884.7|3882.7|93
1756088400000|2025-08-25 02:20:00|3886.4|3884.4|3886.9|3884.9|3887.8|3885.8|3885.2|3883.2|108
1756088700000|2025-08-25 02:25:00|3887|3885|3886.3|3884.3|3887.4|3885.4|3885.4|3883.4|85
1756089000000|2025-08-25 02:30:00|3886.4|3884.4|3889.5|3887.5|3889.5|3887.5|3886.4|3884.4|171
1756089300000|2025-08-25 02:35:00|3889.4|3887.4|3883.6|3881.6|3889.9|3887.9|3883.6|3881.6|141
1756089600000|2025-08-25 02:40:00|3884.1|3882.1|3882.6|3880.6|3884.1|3882.1|3882.2|3880.2|110
1756089900000|2025-08-25 02:45:00|3882.7|3880.7|3879.3|3877.3|3882.7|3880.7|3879|3877|155
1756090200000|2025-08-25 02:50:00|3879.2|3877.2|3878.7|3876.7|3879.9|3877.9|3878.4|3876.4|98
1756090500000|2025-08-25 02:55:00|3878.4|3876.4|3879|3877|3880.1|3878.1|3878.3|3876.3|125
1756090800000|2025-08-25 03:00:00|3878.9|3876.9|3878.9|3876.9|3880|3878|3877.7|3875.7|130
1756091100000|2025-08-25 03:05:00|3878.8|3876.8|3882|3880|3882.8|3880.8|3878.8|3876.8|142
1756091400000|2025-08-25 03:10:00|3882.1|3880.1|3883.6|3881.6|3884|3882|3882|3880|119
1756091700000|2025-08-25 03:15:00|3883.5|3881.5|3882|3880|3883.6|3881.6|3881.6|3879.6|105
1756092000000|2025-08-25 03:20:00|3882.5|3880.5|3880.5|3878.5|3882.5|3880.5|3880.1|3878.1|152
1756092300000|2025-08-25 03:25:00|3880.1|3878.1|3880.9|3878.9|3881.3|3879.3|3878|3876|140
1756092600000|2025-08-25 03:30:00|3881|3879|3882.4|3880.4|3882.7|3880.7|3880.9|3878.9|108
1756092900000|2025-08-25 03:35:00|3882.5|3880.5|3883.6|3881.6|3884.1|3882.1|3882.1|3880.1|59
1756093200000|2025-08-25 03:40:00|3883.7|3881.7|3886.3|3884.3|3886.6|3884.6|3883.6|3881.6|83
1756093500000|2025-08-25 03:45:00|3886.8|3884.8|3886.3|3884.3|3887.1|3885.1|3885.2|3883.2|58
1756093800000|2025-08-25 03:50:00|3886.4|3884.4|3885.9|3883.9|3886.6|3884.6|3885.9|3883.9|57
1756094100000|2025-08-25 03:55:00|3886.1|3884.1|3885.3|3883.3|3887.5|3885.5|3884.8|3882.8|73
1756094400000|2025-08-25 04:00:00|3885.2|3883.2|3882.8|3880.8|3885.8|3883.8|3882.3|3880.3|94
1756094700000|2025-08-25 04:05:00|3882.7|3880.7|3880.8|3878.8|3882.7|3880.7|3880.6|3878.6|70
1756095000000|2025-08-25 04:10:00|3880.9|3878.9|3882.2|3880.2|3882.6|3880.6|3880.4|3878.4|53
1756095300000|2025-08-25 04:15:00|3882.3|3880.3|3883.2|3881.2|3883.3|3881.3|3881.7|3879.7|45
1756095600000|2025-08-25 04:20:00|3883.3|3881.3|3883.2|3881.2|3884.7|3882.7|3883.1|3880.9|40
1756095900000|2025-08-25 04:25:00|3883.4|3881.4|3884.2|3882.2|3884.5|3882.5|3883.2|3881.2|34
1756096200000|2025-08-25 04:30:00|3884.5|3882.5|3883.7|3881.7|3885.2|3882.8|3883.6|3881.6|42
1756096500000|2025-08-25 04:35:00|3883.5|3881.5|3883.5|3881.5|3884|3882|3883.2|3881.2|47
1756096800000|2025-08-25 04:40:00|3884|3881|3883.8|3880.8|3884.4|3881.4|3883.7|3880.7|23
1756097100000|2025-08-25 04:45:00|3883.7|3880.7|3881.2|3879.2|3883.8|3880.8|3881.2|3879.2|40
1756097400000|2025-08-25 04:50:00|3881.3|3879.3|3883|3881|3883.4|3881.4|3881.2|3879.2|56
1756097700000|2025-08-25 04:55:00|3883.1|3881.1|3883.4|3881.4|3885.3|3883.3|3882.8|3880.8|31
1756098000000|2025-08-25 05:00:00|3883.8|3881.8|3883.2|3881.2|3885.1|3883.1|3882.7|3880.7|93
1756098300000|2025-08-25 05:05:00|3882.8|3880.8|3884.4|3882.4|3884.4|3882.4|3882.8|3880.8|50
1756098600000|2025-08-25 05:10:00|3883.9|3881.9|3883.2|3881.2|3885|3883|3883.1|3881.1|76
1756098900000|2025-08-25 05:15:00|3883|3881|3881.4|3879.4|3883|3881|3880.1|3878.1|65
1756099200000|2025-08-25 05:20:00|3881.8|3879.8|3884.4|3882.4|3884.8|3882.8|3881.6|3879.6|92
1756099500000|2025-08-25 05:25:00|3884.2|3882.2|3883.8|3881.8|3885|3883|3883.3|3881.2|64
1756099800000|2025-08-25 05:30:00|3883|3881|3883.8|3881.8|3885.3|3883.3|3882.4|3880.4|168
1756100100000|2025-08-25 05:35:00|3883.7|3881.7|3886.1|3884.1|3886.6|3884.6|3882.8|3880.8|182
1756100400000|2025-08-25 05:40:00|3886|3884|3888|3886|3888.9|3886.9|3885.5|3883.5|136
1756100700000|2025-08-25 05:45:00|3888.1|3886.1|3888.4|3886.4|3889|3887|3887.9|3885.9|125
1756101000000|2025-08-25 05:50:00|3888|3886|3888.4|3886.4|3889.5|3887.5|3887.3|3885.3|129
1756101300000|2025-08-25 05:55:00|3888.6|3886.6|3887.8|3885.8|3888.6|3886.6|3886.4|3884.4|151
1756101600000|2025-08-25 06:00:00|3887.7|3885.7|3890.8|3888.8|3890.8|3888.8|3887.7|3885.7|114
1756101900000|2025-08-25 06:05:00|3890.6|3888.6|3891.8|3889.8|3893.6|3891.6|3890.1|3888.1|155
1756102200000|2025-08-25 06:10:00|3891.9|3889.9|3894.2|3892.2|3894.3|3892.3|3890.4|3888.4|105
1756102500000|2025-08-25 06:15:00|3893.6|3891.6|3895.7|3893.7|3895.7|3893.7|3892.6|3890.6|164
1756102800000|2025-08-25 06:20:00|3895.8|3893.8|3895.8|3893.8|3895.9|3893.9|3893.6|3891.6|93
1756103100000|2025-08-25 06:25:00|3895.7|3893.7|3895.6|3893.6|3897.7|3895.7|3895.5|3893.5|127
1756103400000|2025-08-25 06:30:00|3895.5|3893.5|3896|3894|3897.7|3895.7|3895.5|3893.5|113
1756103700000|2025-08-25 06:35:00|3895.9|3893.9|3895.2|3893.2|3896.9|3894.9|3894.4|3892.4|137
1756104000000|2025-08-25 06:40:00|3895.4|3893.4|3897.1|3895.1|3897.1|3895.1|3894.6|3892.6|62
1756104300000|2025-08-25 06:45:00|3897.2|3895.2|3897.5|3895.5|3899|3897|3897|3895|131
1756104600000|2025-08-25 06:50:00|3897.8|3895.8|3897.9|3895.9|3898.6|3896.6|3896.8|3894.8|105
1756104900000|2025-08-25 06:55:00|3897.8|3895.8|3897.9|3895.9|3899.1|3897.1|3896.5|3894.5|138
1756105200000|2025-08-25 07:00:00|3897.6|3895.6|3895.2|3893.2|3897.6|3895.6|3892.7|3890.7|115
1756105500000|2025-08-25 07:05:00|3895|3893|3896.1|3894.1|3897|3895|3894.9|3892.9|114
1756105800000|2025-08-25 07:10:00|3896.3|3894.3|3893.1|3891.1|3896.4|3894.4|3892.7|3890.7|63
1756106100000|2025-08-25 07:15:00|3893|3891|3892.1|3890.1|3893.8|3891.8|3891.3|3889.3|92
1756106400000|2025-08-25 07:20:00|3891.6|3889.6|3893.1|3891.1|3894.7|3892.7|3891.4|3889.4|116
1756106700000|2025-08-25 07:25:00|3893.4|3891.4|3895.2|3893.2|3896.1|3894.1|3893.4|3891.4|89
1756107000000|2025-08-25 07:30:00|3895.1|3893.1|3893.9|3891.9|3896.2|3894.2|3893.7|3891.7|81
1756107300000|2025-08-25 07:35:00|3893.7|3891.7|3891.4|3889.4|3893.8|3891.8|3890.1|3888.1|91
1756107600000|2025-08-25 07:40:00|3891.7|3889.7|3892.5|3890.5|3892.7|3890.7|3890.6|3888.6|98
1756107900000|2025-08-25 07:45:00|3892.6|3890.6|3891.9|3889.9|3893.4|3891.4|3891.6|3889.6|78
1756108200000|2025-08-25 07:50:00|3890.9|3888.9|3888.3|3886.3|3891.2|3889.2|3887.7|3885.7|82
1756108500000|2025-08-25 07:55:00|3888.1|3886.1|3887.8|3885.8|3888.7|3886.7|3887.1|3885.1|98
1756108800000|2025-08-25 08:00:00|3887.7|3885.7|3888.1|3886.1|3889.1|3887.1|3887.5|3885.5|117
1756109100000|2025-08-25 08:05:00|3888.2|3886.2|3887.3|3885.3|3888.6|3886.6|3885|3883|104
1756109400000|2025-08-25 08:10:00|3887.2|3885.2|3887|3885|3887.8|3885.8|3886.4|3884.4|72
1756109700000|2025-08-25 08:15:00|3886.7|3884.7|3886.5|3884.5|3886.8|3884.8|3885|3883|62
1756110000000|2025-08-25 08:20:00|3886.2|3884.2|3883.5|3881.5|3886.3|3884.3|3883|3881|78
1756110300000|2025-08-25 08:25:00|3883.7|3881.7|3883.7|3881.7|3884.3|3882.3|3882.1|3880.1|75
1756110600000|2025-08-25 08:30:00|3884|3882|3884.2|3882.2|3885.1|3883.1|3883.8|3881.8|78
1756110900000|2025-08-25 08:35:00|3884.5|3882.5|3884|3882|3884.5|3882.5|3882.2|3880.2|57
1756111200000|2025-08-25 08:40:00|3883.9|3881.9|3882.5|3880.5|3883.9|3881.9|3882.4|3880.4|29
1756111500000|2025-08-25 08:45:00|3882.8|3880.8|3882|3880|3883.6|3881.6|3881.1|3879.1|63
1756111800000|2025-08-25 08:50:00|3882.2|3880.2|3883.5|3881.5|3883.5|3881.5|3881.9|3879.9|65
1756112100000|2025-08-25 08:55:00|3883.3|3881.3|3881.9|3879.9|3883.3|3881.3|3881.6|3879.6|46
1756112400000|2025-08-25 09:00:00|3881.6|3879.6|3879.3|3877.3|3881.6|3879.6|3878.9|3876.9|64
1756112700000|2025-08-25 09:05:00|3879.8|3877.8|3879.1|3877.1|3879.8|3877.8|3878.1|3876.1|44
1756113000000|2025-08-25 09:10:00|3879.2|3877.2|3878|3876|3879.3|3877.3|3877.8|3875.8|72
1756113300000|2025-08-25 09:15:00|3877.8|3875.8|3876.8|3874.8|3878.5|3876.5|3875.9|3873.9|86
1756113600000|2025-08-25 09:20:00|3876.6|3874.6|3873.7|3871.7|3876.7|3874.7|3873.3|3871.3|83
1756113900000|2025-08-25 09:25:00|3873.9|3871.9|3875|3873|3875.8|3873.8|3873.8|3871.8|66
1756114200000|2025-08-25 09:30:00|3875.1|3873.1|3875.9|3873.9|3876.7|3874.7|3873.3|3871.1|75
1756114500000|2025-08-25 09:35:00|3876.1|3874.1|3876.7|3874.7|3876.9|3874.9|3875.3|3873.3|60
1756114800000|2025-08-25 09:40:00|3876.8|3874.8|3876.1|3874.1|3878.2|3876.2|3875.4|3873.4|101
1756115100000|2025-08-25 09:45:00|3876|3874|3874.4|3872.4|3877|3875|3873.2|3871.2|76
1756115400000|2025-08-25 09:50:00|3874.5|3872.5|3874.5|3872.5|3874.6|3872.6|3873.1|3871.1|74
1756115700000|2025-08-25 09:55:00|3874.4|3872.4|3875.8|3873.8|3876.3|3874.3|3873.8|3871.8|76
1756116000000|2025-08-25 10:00:00|3875.9|3873.9|3877.9|3875.9|3878.6|3876.6|3875.5|3873.5|93
1756116300000|2025-08-25 10:05:00|3877.8|3875.8|3877.9|3875.9|3879|3877|3877|3875|103
1756116600000|2025-08-25 10:10:00|3878.1|3876.1|3877.2|3875.2|3878.9|3876.9|3876|3874|72
1756116900000|2025-08-25 10:15:00|3877.1|3875.1|3878.2|3876.2|3878.6|3876.6|3876.5|3874.5|90
1756117200000|2025-08-25 10:20:00|3878.1|3876.1|3876|3874|3878.4|3876.4|3875.6|3873.6|94
1756117500000|2025-08-25 10:25:00|3875.9|3873.9|3874.1|3872.1|3876.5|3874.5|3873.6|3871.6|95
1756117800000|2025-08-25 10:30:00|3873.8|3871.8|3877.2|3875.2|3877.6|3875.6|3873.7|3871.7|88
1756118100000|2025-08-25 10:35:00|3877.1|3875.1|3876.5|3874.5|3877.2|3875.2|3875.8|3873.8|69
1756118400000|2025-08-25 10:40:00|3876.4|3874.4|3875.9|3873.9|3877|3875|3875.5|3873.5|49
1756118700000|2025-08-25 10:45:00|3875.7|3873.7|3871.8|3869.8|3876.1|3874.1|3871.8|3869.8|76
1756119000000|2025-08-25 10:50:00|3871.6|3869.6|3871.1|3869.1|3872.8|3870.8|3870.9|3868.9|96
1756119300000|2025-08-25 10:55:00|3870.8|3868.8|3871.7|3869.7|3873.2|3871.2|3870.8|3868.8|71
1756119600000|2025-08-25 11:00:00|3871.4|3869.4|3874.1|3872.1|3874.1|3872.1|3870.9|3868.9|97
1756119900000|2025-08-25 11:05:00|3874.2|3872.2|3874.1|3872.1|3877|3875|3873.9|3871.9|90
1756120200000|2025-08-25 11:10:00|3874.2|3872.2|3873.2|3871.2|3875.2|3873.2|3873|3871|68
1756120500000|2025-08-25 11:15:00|3873.3|3871.3|3875.7|3873.7|3876.2|3874.2|3872.6|3870.6|100
1756120800000|2025-08-25 11:20:00|3875.8|3873.8|3873.7|3871.7|3876.3|3874.3|3873.2|3871.2|87
1756121100000|2025-08-25 11:25:00|3873.6|3871.6|3876.5|3874.5|3877.2|3875.2|3873.2|3871.2|111
1756121400000|2025-08-25 11:30:00|3876.7|3874.7|3878.1|3876.1|3878.1|3876.1|3874.5|3872.5|156
1756121700000|2025-08-25 11:35:00|3878|3876|3879.1|3877.1|3879.1|3877.1|3876.1|3874.1|118
1756122000000|2025-08-25 11:40:00|3878.9|3876.9|3879.1|3877.1|3879.6|3877.6|3877|3875|96
1756122300000|2025-08-25 11:45:00|3878.7|3876.7|3879.9|3877.9|3881.6|3879.6|3878.7|3876.7|129
1756122600000|2025-08-25 11:50:00|3880.5|3878.5|3882.2|3880.2|3882.8|3880.8|3879.5|3877.5|139
1756122900000|2025-08-25 11:55:00|3882.3|3880.3|3883.5|3881.5|3884|3882|3881.7|3879.7|102
1756123200000|2025-08-25 12:00:00|3883.6|3881.6|3880.5|3878.5|3885.5|3883.5|3879.8|3877.8|172
1756123500000|2025-08-25 12:05:00|3880.8|3878.8|3877.2|3875.2|3881|3879|3876.7|3874.7|151
1756123800000|2025-08-25 12:10:00|3877.5|3875.5|3876.6|3874.6|3879.2|3877.2|3876.4|3874.4|187
1756124100000|2025-08-25 12:15:00|3876.7|3874.7|3876.4|3874.4|3877.3|3875.3|3874.7|3872.7|163
1756124400000|2025-08-25 12:20:00|3875.8|3873.8|3876.9|3874.9|3878.8|3876.8|3874.8|3872.8|164
1756124700000|2025-08-25 12:25:00|3876.2|3874.2|3870.7|3868.7|3876.2|3874.2|3870.6|3868.6|133
1756125000000|2025-08-25 12:30:00|3871.6|3869.6|3865.7|3863.7|3871.8|3869.8|3864.9|3862.9|279
1756125300000|2025-08-25 12:35:00|3866.2|3864.2|3866|3864|3866.9|3864.9|3864|3862|188
1756125600000|2025-08-25 12:40:00|3866.5|3864.5|3868.5|3866.5|3869.2|3867.2|3865.9|3863.9|210
1756125900000|2025-08-25 12:45:00|3868.6|3866.6|3868.4|3866.4|3868.9|3866.9|3866.7|3864.7|154
1756126200000|2025-08-25 12:50:00|3868.3|3866.3|3871.3|3869.3|3872.1|3870.1|3868.1|3866.1|148
1756126500000|2025-08-25 12:55:00|3871.1|3869.1|3872.1|3870.1|3873|3871|3870.7|3868.7|127
1756126800000|2025-08-25 13:00:00|3872|3870|3867.4|3865.4|3874.7|3872.7|3867.1|3865.1|315
1756127100000|2025-08-25 13:05:00|3867.6|3865.6|3865.8|3863.8|3868.8|3866.8|3863.9|3861.9|205
1756127400000|2025-08-25 13:10:00|3866.3|3864.3|3865.2|3863.2|3868.4|3866.4|3864.2|3862.2|238
1756127700000|2025-08-25 13:15:00|3865.1|3863.1|3864.4|3862.4|3866.8|3864.8|3863.2|3861.2|177
1756128000000|2025-08-25 13:20:00|3864.3|3862.3|3860.4|3858.4|3864.6|3862.6|3859.9|3857.9|147
1756128300000|2025-08-25 13:25:00|3859.4|3857.4|3863|3861|3864|3862|3858.5|3856.5|197
1756128600000|2025-08-25 13:30:00|3863.3|3861.3|3867.8|3864.8|3868.8|3866.8|3862.9|3860.9|426
1756128900000|2025-08-25 13:35:00|3868.3|3865.3|3869.5|3867.5|3870.7|3868.7|3866|3864|318
1756129200000|2025-08-25 13:40:00|3869.9|3867.9|3870.8|3868.8|3870.9|3868.9|3868|3866|289
1756129500000|2025-08-25 13:45:00|3871.3|3869.3|3872.5|3870.5|3873.4|3870.9|3868.3|3866.3|309
1756129800000|2025-08-25 13:50:00|3872.4|3870.4|3876|3874|3876.6|3874.6|3872.4|3870.4|241
1756130100000|2025-08-25 13:55:00|3875.9|3873.9|3878|3875|3878.3|3875.9|3874.6|3872.6|148
1756130400000|2025-08-25 14:00:00|3877.9|3874.9|3884.7|3882.7|3885.2|3883.2|3877.5|3874.9|403
1756130700000|2025-08-25 14:05:00|3884.6|3882.6|3884.7|3882.7|3884.9|3882.9|3880.9|3878.9|406
1756131000000|2025-08-25 14:10:00|3885|3883|3891.6|3889.6|3892.5|3890.5|3884.3|3882.3|405
1756131300000|2025-08-25 14:15:00|3891.5|3889.5|3893.6|3891.6|3894.6|3892.6|3890.6|3888.6|377
1756131600000|2025-08-25 14:20:00|3893.9|3891.9|3890.5|3888.5|3894.6|3892.6|3888.5|3886.5|304
1756131900000|2025-08-25 14:25:00|3890.6|3888.6|3888.5|3886.5|3892|3890|3886.3|3884.3|304
1756132200000|2025-08-25 14:30:00|3888.1|3886.1|3887.6|3885.6|3892.3|3890.3|3887.1|3885.1|226
1756132500000|2025-08-25 14:35:00|3887.7|3885.7|3886.8|3884.8|3888.2|3886.2|3885.8|3883.8|197
1756132800000|2025-08-25 14:40:00|3886.9|3884.9|3885.5|3883.5|3887|3885|3884.4|3882|187
1756133100000|2025-08-25 14:45:00|3885.8|3883.8|3885.5|3883.5|3886.6|3884.6|3885|3883|132
1756133400000|2025-08-25 14:50:00|3885.6|3883.6|3887.4|3885.4|3890|3888|3885.5|3883.5|217
1756133700000|2025-08-25 14:55:00|3887.3|3885.3|3887.4|3885.4|3888.5|3886.5|3886.6|3884.6|193
1756134000000|2025-08-25 15:00:00|3887.1|3885.1|3886.8|3884.8|3888.5|3886.5|3885.6|3883.6|192
1756134300000|2025-08-25 15:05:00|3886.6|3884.6|3886.1|3884.1|3888.2|3886.2|3886.1|3884.1|185
1756134600000|2025-08-25 15:10:00|3886.2|3884.2|3887.9|3885.9|3888.3|3886.3|3885.6|3883.6|146
1756134900000|2025-08-25 15:15:00|3888.1|3886.1|3887.6|3885.6|3889|3887|3887.1|3885.1|100
1756135200000|2025-08-25 15:20:00|3887.4|3885.4|3891.7|3889.7|3892.7|3890.7|3887.3|3885.3|241
1756135500000|2025-08-25 15:25:00|3891.6|3889.6|3888.4|3886.4|3891.8|3889.8|3888.3|3886.3|98
1756135800000|2025-08-25 15:30:00|3888.8|3886.8|3882.7|3880.7|3889|3887|3882.6|3880.6|182
1756136100000|2025-08-25 15:35:00|3882.8|3880.8|3882|3880|3883.4|3881.4|3879.9|3877.9|282
1756136400000|2025-08-25 15:40:00|3881.8|3879.8|3882.3|3880.3|3883.8|3881.8|3881.3|3879.3|217
1756136700000|2025-08-25 15:45:00|3882.2|3880.2|3883.8|3881.8|3885.1|3883.1|3880.9|3878.9|190
1756137000000|2025-08-25 15:50:00|3883.7|3881.7|3883.7|3881.7|3884.3|3882.3|3883.2|3881.2|219
1756137300000|2025-08-25 15:55:00|3883.6|3881.6|3882.4|3880.4|3883.8|3881.8|3882|3880|154
1756137600000|2025-08-25 16:00:00|3882.3|3880.3|3882.5|3880.5|3883.2|3881.2|3881.3|3879.3|137
1756137900000|2025-08-25 16:05:00|3882.7|3880.7|3883.1|3881.1|3883.5|3881.5|3881.3|3879.3|108
1756138200000|2025-08-25 16:10:00|3882.8|3880.8|3883|3881|3883.4|3881.4|3882.5|3880.5|84
1756138500000|2025-08-25 16:15:00|3882.9|3880.9|3882.1|3880.1|3884.6|3882.6|3882|3880|127
1756138800000|2025-08-25 16:20:00|3882|3880|3881.2|3879.2|3882.9|3880.9|3881|3879|107
1756139100000|2025-08-25 16:25:00|3881.1|3879.1|3879.9|3877.9|3881.1|3879.1|3879.6|3877.6|110
1756139400000|2025-08-25 16:30:00|3879.6|3877.6|3878.8|3876.8|3881|3879|3878.4|3876.4|95
1756139700000|2025-08-25 16:35:00|3878.9|3876.9|3878.2|3876.2|3879.7|3877.7|3876.7|3874.7|177
1756140000000|2025-08-25 16:40:00|3878.1|3876.1|3876.8|3874.8|3878.6|3876.6|3876.7|3874.7|115
1756140300000|2025-08-25 16:45:00|3876.9|3874.9|3876.7|3874.7|3879.2|3877.2|3876.1|3874.1|97
1756140600000|2025-08-25 16:50:00|3876.1|3874.1|3877.2|3875.2|3877.2|3875.2|3873.8|3871.8|170
1756140900000|2025-08-25 16:55:00|3876.9|3874.9|3877.7|3875.7|3878.2|3876.2|3876.2|3874.2|179
1756141200000|2025-08-25 17:00:00|3878.2|3876.2|3873.8|3871.8|3878.4|3876.4|3873.6|3871.6|125
1756141500000|2025-08-25 17:05:00|3873.9|3871.9|3875.3|3873.3|3876.7|3874.7|3873.6|3871.6|104
1756141800000|2025-08-25 17:10:00|3875.7|3873.7|3873.8|3871.8|3876.3|3874.3|3873.7|3871.7|164
1756142100000|2025-08-25 17:15:00|3873.7|3871.7|3873.7|3871.7|3874.9|3872.9|3873.6|3871.6|96
1756142400000|2025-08-25 17:20:00|3873.6|3871.6|3874.2|3872.2|3875.9|3873.9|3873.6|3871.6|156
1756142700000|2025-08-25 17:25:00|3874.1|3872.1|3875.9|3873.9|3876.4|3874.4|3873.6|3871.6|93
1756143000000|2025-08-25 17:30:00|3875.7|3873.7|3873.4|3871.4|3875.7|3873.7|3873.1|3871.1|91
1756143300000|2025-08-25 17:35:00|3873.7|3871.7|3874.2|3872.2|3874.8|3872.8|3873.2|3871.2|126
1756143600000|2025-08-25 17:40:00|3874.1|3872.1|3873.2|3871.2|3874.7|3872.7|3872.7|3870.7|84
1756143900000|2025-08-25 17:45:00|3873.4|3871.4|3872.6|3870.6|3873.8|3871.8|3872.3|3870.3|99
1756144200000|2025-08-25 17:50:00|3872.5|3870.5|3873.2|3871.2|3874.8|3872.8|3872.5|3870.5|63
1756144500000|2025-08-25 17:55:00|3873|3871|3873.6|3871.6|3873.7|3871.7|3872.2|3870.2|93
1756144800000|2025-08-25 18:00:00|3873.7|3871.7|3873|3871|3873.9|3871.9|3872.5|3870.5|136
1756145100000|2025-08-25 18:05:00|3873.1|3871.1|3872.2|3870.2|3873.3|3871.3|3871.6|3869.6|101
1756145400000|2025-08-25 18:10:00|3872.3|3870.3|3873.2|3871.2|3873.3|3871.3|3871.3|3869.3|125
1756145700000|2025-08-25 18:15:00|3873.3|3871.3|3873.6|3871.6|3874.5|3872.5|3873.1|3871.1|88
1756146000000|2025-08-25 18:20:00|3873.7|3871.7|3872|3870|3874.7|3872.7|3871.2|3869.2|102
1756146300000|2025-08-25 18:25:00|3871.9|3869.9|3871.9|3869.9|3872.9|3870.9|3871.1|3869.1|83
1756146600000|2025-08-25 18:30:00|3871.7|3869.7|3871|3869|3872.1|3870.1|3870.9|3868.9|64
1756146900000|2025-08-25 18:35:00|3871.1|3869.1|3869.6|3867.6|3871.5|3869.5|3869.5|3867.5|99
1756147200000|2025-08-25 18:40:00|3869.5|3867.5|3871.9|3869.9|3872|3870|3869.5|3867.5|120
1756147500000|2025-08-25 18:45:00|3871.8|3869.8|3869.1|3867.1|3873.2|3871.2|3868.7|3866.7|126
1756147800000|2025-08-25 18:50:00|3868.9|3866.9|3868.8|3866.8|3870.1|3868.1|3867.7|3865.7|109
1756148100000|2025-08-25 18:55:00|3869.1|3867.1|3866.9|3864.9|3869.5|3867.5|3866.3|3864.3|144
1756148400000|2025-08-25 19:00:00|3867.1|3865.1|3864.4|3862.4|3867.8|3865.8|3864.4|3862.4|67
1756148700000|2025-08-25 19:05:00|3863.9|3861.9|3866.3|3864.3|3866.5|3864.5|3863.2|3861.2|106
1756149000000|2025-08-25 19:10:00|3866.1|3864.1|3866.2|3864.2|3868.2|3866.2|3866|3864|134
1756149300000|2025-08-25 19:15:00|3866.3|3864.3|3863.9|3861.9|3867.3|3865.3|3863.9|3861.9|97
1756149600000|2025-08-25 19:20:00|3863.5|3861.5|3864.8|3862.8|3865.2|3863.2|3863.5|3861.5|83
1756149900000|2025-08-25 19:25:00|3864.7|3862.7|3864.4|3862.4|3864.9|3862.9|3863.9|3861.9|88
1756150200000|2025-08-25 19:30:00|3864.9|3862.9|3864.2|3862.2|3865.8|3863.8|3863.8|3861.8|105
1756150500000|2025-08-25 19:35:00|3864.3|3862.3|3863.8|3861.8|3865.1|3863.1|3863.4|3861.4|59
1756150800000|2025-08-25 19:40:00|3863.7|3861.7|3864.1|3862.1|3864.8|3862.8|3863.4|3861.4|106
1756151100000|2025-08-25 19:45:00|3864|3862|3863.8|3861.8|3864.2|3862.2|3863.4|3861.4|81
1756151400000|2025-08-25 19:50:00|3864.2|3862.2|3863.2|3861.2|3864.2|3862.2|3863.1|3861.1|105
1756151700000|2025-08-25 19:55:00|3863.3|3861.3|3858.9|3856.9|3863.4|3861.4|3858.6|3856.6|187
1756152000000|2025-08-25 20:00:00|3858.7|3856.7|3860.2|3858.2|3860.2|3858.2|3858|3856|71
1756152300000|2025-08-25 20:05:00|3860|3858|3857.3|3855.3|3860.3|3858.3|3857.2|3855.2|97
1756152600000|2025-08-25 20:10:00|3857.5|3855.5|3856.8|3854.8|3858.3|3856.3|3856.1|3854.1|77
1756152900000|2025-08-25 20:15:00|3856.7|3854.7|3856.1|3854.1|3857.8|3855.8|3855.8|3853.8|99
1756153200000|2025-08-25 20:20:00|3856.2|3854.2|3857.7|3855.7|3857.7|3855.7|3855.7|3853.7|60
1756153500000|2025-08-25 20:25:00|3857.2|3855.2|3855.2|3853.2|3857.6|3855.6|3854.7|3852.7|89
1756153800000|2025-08-25 20:30:00|3855.3|3853.3|3855.1|3853.1|3857|3855|3854.9|3852.7|57
1756154100000|2025-08-25 20:35:00|3855.2|3853.2|3855.7|3853.7|3855.8|3853.8|3855|3853|47
1756154400000|2025-08-25 20:40:00|3855.6|3853.6|3855.3|3853.3|3856.4|3854.4|3854.8|3852.8|47
1756154700000|2025-08-25 20:45:00|3854.9|3852.9|3856.9|3854.9|3856.9|3854.9|3854.9|3852.6|49
1756155000000|2025-08-25 20:50:00|3856.7|3854.7|3857.1|3855.1|3857.5|3855.1|3855.4|3853.4|41
1756155300000|2025-08-25 20:55:00|3857.3|3855.3|3858.2|3856.2|3858.7|3856.2|3856.2|3854.2|123
1756159200000|2025-08-25 22:00:00|3857.4|3854.4|3859.6|3856.6|3860.2|3857.2|3855.4|3852.4|48
1756159500000|2025-08-25 22:05:00|3859.3|3856.3|3858.8|3855.8|3860.3|3857.3|3858.3|3855.3|46
1756159800000|2025-08-25 22:10:00|3858.3|3855.3|3858.8|3855.8|3859.8|3856.8|3857.8|3854.8|42
1756160100000|2025-08-25 22:15:00|3859|3856|3857.1|3854.1|3859|3856|3856.8|3853.8|67
1756160400000|2025-08-25 22:20:00|3856.6|3853.6|3856.1|3853.1|3857.3|3854.3|3855.6|3852.6|37
1756160700000|2025-08-25 22:25:00|3856.6|3853.6|3855.6|3852.6|3856.8|3853.8|3855.6|3852.6|37
1756161000000|2025-08-25 22:30:00|3855.8|3852.8|3853.7|3850.7|3855.8|3852.8|3853.7|3850.7|20
1756161300000|2025-08-25 22:35:00|3853.5|3850.5|3853.9|3850.9|3854.1|3851.1|3853.1|3850.1|36
1756161600000|2025-08-25 22:40:00|3854.1|3851.1|3855.5|3852.5|3855.6|3852.6|3854|3851|26
1756161900000|2025-08-25 22:45:00|3855.1|3852.1|3856.5|3853.5|3857|3854|3855.1|3852.1|18
1756162200000|2025-08-25 22:50:00|3856.2|3854.2|3857|3854|3857.5|3855.5|3856.2|3853.5|19
1756162500000|2025-08-25 22:55:00|3856.7|3853.7|3857.5|3854.5|3858.1|3855.4|3856.5|3853.6|22
1756162800000|2025-08-25 23:00:00|3857.6|3854.6|3856.4|3853.4|3857.6|3854.6|3855.8|3852.8|27
1756163100000|2025-08-25 23:05:00|3856.3|3853.3|3854.5|3852.5|3856.5|3854|3854.5|3852.5|49
1756163400000|2025-08-25 23:10:00|3854.8|3852.8|3850.7|3848.7|3855|3853|3850.4|3848.4|90
1756163700000|2025-08-25 23:15:00|3850.8|3848.8|3849.1|3846.1|3850.9|3848.9|3847.2|3845.2|78
1756164000000|2025-08-25 23:20:00|3848.6|3846.6|3849.7|3846.7|3849.8|3846.8|3846.8|3844.4|91
1756164300000|2025-08-25 23:25:00|3849.8|3846.8|3849.8|3846.8|3851.7|3848.7|3849.1|3846.4|100
1756164600000|2025-08-25 23:30:00|3849.5|3846.5|3847.1|3844.1|3849.6|3846.6|3846|3843|80
1756164900000|2025-08-25 23:35:00|3847.4|3844.4|3846.2|3843.2|3847.4|3844.4|3844.7|3841.7|77
1756165200000|2025-08-25 23:40:00|3846.5|3843.5|3843.1|3840.1|3846.5|3843.5|3842.4|3839.4|60
1756165500000|2025-08-25 23:45:00|3842.9|3839.9|3840.4|3838.4|3843|3840|3838.4|3835.9|91
1756165800000|2025-08-25 23:50:00|3840.9|3838.9|3840.5|3838.5|3841|3839|3839.4|3837.4|70
1756166100000|2025-08-25 23:55:00|3840.4|3838.4|3842.3|3840.3|3842.5|3840.5|3839.5|3837.5|36
1756166400000|2025-08-26 00:00:00|3842.4|3840.4|3842.1|3840.1|3842.6|3840.6|3835.1|3833.1|332
1756166700000|2025-08-26 00:05:00|3842.2|3840.2|3854.1|3852.1|3856.7|3854.2|3840.7|3838.6|370
1756167000000|2025-08-26 00:10:00|3854.8|3852.8|3862.2|3860.2|3867.5|3864.9|3852|3850|404
1756167300000|2025-08-26 00:15:00|3861.7|3859.7|3865.6|3863.6|3871.6|3869.6|3860.9|3858.9|594
1756167600000|2025-08-26 00:20:00|3866.5|3864.5|3867.8|3865.8|3870.1|3868.1|3863.6|3861.6|494
1756167900000|2025-08-26 00:25:00|3867.9|3865.9|3870.4|3868.4|3870.9|3868.9|3863.3|3861.3|349
1756168200000|2025-08-26 00:30:00|3870|3868|3871.2|3868.2|3872.7|3870.7|3866.3|3864.2|346
1756168500000|2025-08-26 00:35:00|3871.4|3868.4|3869.9|3866.9|3872.5|3869.6|3869.3|3866.4|248
1756168800000|2025-08-26 00:40:00|3870.2|3867.2|3872.1|3870.1|3872.1|3870.1|3867.7|3865.7|285
1756169100000|2025-08-26 00:45:00|3872|3870|3872.9|3870.9|3873.8|3871.8|3870.6|3868.6|335
1756169400000|2025-08-26 00:50:00|3873.1|3871.1|3875|3872|3876.2|3874.2|3873|3871|187
1756169700000|2025-08-26 00:55:00|3875.2|3872.2|3875.5|3873.5|3877|3875|3874.1|3872|201
1756170000000|2025-08-26 01:00:00|3875.8|3873.8|3877.4|3874.4|3878.2|3875.2|3873.6|3870.6|354
1756170300000|2025-08-26 01:05:00|3877.3|3874.3|3875.8|3872.8|3878|3875|3874.7|3871.7|283
1756170600000|2025-08-26 01:10:00|3875.5|3872.5|3871.3|3868.3|3877.3|3874.3|3870.5|3867.5|202
1756170900000|2025-08-26 01:15:00|3871.1|3868.1|3870.3|3867.3|3873.7|3871.3|3870|3867|311
1756171200000|2025-08-26 01:20:00|3870.1|3867.1|3870.4|3868.4|3871.9|3869.9|3868.3|3865.7|232
1756171500000|2025-08-26 01:25:00|3870.8|3868.8|3871.8|3869.8|3872.8|3870.8|3869.3|3867.3|156
1756171800000|2025-08-26 01:30:00|3871.4|3869.4|3872.3|3869.3|3872.9|3870.1|3868.4|3865.8|215
1756172100000|2025-08-26 01:35:00|3872.2|3869.2|3868.4|3866.4|3873.6|3870.6|3868.1|3866.1|192
1756172400000|2025-08-26 01:40:00|3868.1|3866.1|3872|3870|3873.3|3870.3|3868.1|3865.9|154
1756172700000|2025-08-26 01:45:00|3872.1|3870.1|3871.5|3868.5|3874.5|3871.5|3871|3868|137
1756173000000|2025-08-26 01:50:00|3871.4|3868.4|3870.8|3867.8|3871.9|3868.9|3868.4|3865.8|127
1756173300000|2025-08-26 01:55:00|3870.7|3867.7|3871.4|3868.4|3872.4|3869.4|3870.3|3867.3|102
1756173600000|2025-08-26 02:00:00|3871.7|3868.7|3873.9|3870.9|3875.2|3872.2|3871.7|3868.7|136
1756173900000|2025-08-26 02:05:00|3874.4|3871.4|3876.3|3873.3|3876.7|3873.7|3873.9|3870.9|127
1756174200000|2025-08-26 02:10:00|3876.5|3873.5|3875.6|3872.6|3877.1|3874.1|3874.5|3871.5|150
1756174500000|2025-08-26 02:15:00|3875.8|3872.8|3875|3872|3875.8|3872.8|3874.6|3871.6|78
1756174800000|2025-08-26 02:20:00|3875.2|3872.2|3876.9|3873.9|3877.4|3874.5|3874.7|3871.7|78
1756175100000|2025-08-26 02:25:00|3877.2|3874.2|3878.4|3875.4|3878.6|3875.6|3876.1|3873.1|96
1756175400000|2025-08-26 02:30:00|3878.3|3875.3|3873.5|3870.5|3878.4|3875.4|3870.4|3868|189
1756175700000|2025-08-26 02:35:00|3873.6|3870.6|3873|3870|3874.4|3872.1|3872.3|3869.5|159
1756176000000|2025-08-26 02:40:00|3873.1|3870.1|3871.1|3869.1|3873.6|3870.6|3870.6|3868.4|139
1756176300000|2025-08-26 02:45:00|3871|3869|3871.5|3869.5|3872.3|3870.3|3870.1|3868.1|167
1756176600000|2025-08-26 02:50:00|3871|3869|3872|3870|3873|3871|3870.5|3868.5|76
1756176900000|2025-08-26 02:55:00|3872.5|3870.5|3871|3869|3872.6|3870.6|3870.4|3868.4|113
1756177200000|2025-08-26 03:00:00|3871.1|3869.1|3869.5|3867.5|3872.5|3870.5|3869|3866.7|129
1756177500000|2025-08-26 03:05:00|3869.3|3867.3|3869|3867|3870.1|3868.1|3867.6|3865.6|133
1756177800000|2025-08-26 03:10:00|3868.8|3866.8|3872.1|3870.1|3872.1|3870.1|3868.5|3866.5|88
1756178100000|2025-08-26 03:15:00|3872.2|3870.2|3872.7|3870.7|3874.9|3872.9|3871.8|3869.8|121
1756178400000|2025-08-26 03:20:00|3872.9|3870.9|3876.1|3874.1|3876.7|3874.7|3872.9|3870.9|87
1756178700000|2025-08-26 03:25:00|3875.7|3873.7|3875.3|3873.3|3876.1|3874.1|3874|3872|102
1756179000000|2025-08-26 03:30:00|3875.4|3873.4|3876|3874|3876.7|3874.7|3875|3873|112
1756179300000|2025-08-26 03:35:00|3876.1|3874.1|3875.6|3873.6|3877.8|3875.8|3875.5|3873.5|96
1756179600000|2025-08-26 03:40:00|3875.5|3873.5|3874.8|3872.8|3876.1|3874.1|3873.8|3871.2|69
1756179900000|2025-08-26 03:45:00|3874.6|3872.6|3874.6|3872.6|3875.6|3873.6|3874.1|3871.8|46
1756180200000|2025-08-26 03:50:00|3874.2|3872.2|3873.6|3871.6|3874.6|3872.2|3872.6|3870.6|58
1756180500000|2025-08-26 03:55:00|3873.5|3871.5|3874.1|3872.1|3874.7|3872.7|3873.5|3871.5|46
1756180800000|2025-08-26 04:00:00|3874.2|3872.2|3875.3|3873.3|3876.4|3874.1|3874.1|3872.1|67
1756181100000|2025-08-26 04:05:00|3875.1|3873.1|3877.1|3875.1|3877.1|3875.1|3875|3873|55
1756181400000|2025-08-26 04:10:00|3876.8|3874.8|3877.3|3875.3|3877.6|3875.6|3876.6|3874.6|44
1756181700000|2025-08-26 04:15:00|3877.5|3875.5|3879.3|3877.3|3879.3|3877.3|3877.1|3875.1|42
1756182000000|2025-08-26 04:20:00|3879.4|3877.4|3881.6|3878.6|3881.8|3878.8|3879.3|3877|47
1756182300000|2025-08-26 04:25:00|3881.4|3878.4|3880|3878|3883|3880.3|3879.4|3877.4|95
1756182600000|2025-08-26 04:30:00|3880.3|3878.3|3881|3879|3881.3|3879.3|3879.8|3877.8|86
1756182900000|2025-08-26 04:35:00|3881.2|3879.2|3883.3|3881.3|3883.3|3881.3|3881|3879|71
1756183200000|2025-08-26 04:40:00|3883.5|3881.5|3882.9|3880.9|3883.5|3881.5|3881.9|3879.9|47
1756183500000|2025-08-26 04:45:00|3883|3881|3883|3881|3883.5|3881.5|3882.2|3879.8|42
1756183800000|2025-08-26 04:50:00|3883.1|3881.1|3886|3884|3886.2|3884.2|3882.8|3880.8|72
1756184100000|2025-08-26 04:55:00|3887|3884.2|3886|3884|3887|3884.3|3885.1|3883.1|66
1756184400000|2025-08-26 05:00:00|3885.5|3883.5|3885.8|3883.8|3886.7|3884.2|3884.7|3882.7|49
1756184700000|2025-08-26 05:05:00|3886.1|3884.1|3884.4|3881.4|3886.3|3884.1|3883.1|3881.1|64
1756185000000|2025-08-26 05:10:00|3883.9|3880.9|3884.5|3881.5|3885.2|3882.2|3883|3880.2|72
1756185300000|2025-08-26 05:15:00|3884.4|3881.4|3881.6|3879.6|3884.4|3881.4|3880.9|3878.9|59
1756185600000|2025-08-26 05:20:00|3882.3|3879.3|3882|3880|3882.9|3880.2|3880.7|3877.7|70
1756185900000|2025-08-26 05:25:00|3881.8|3879.8|3882|3879|3883.5|3880.5|3881.7|3879|92
1756186200000|2025-08-26 05:30:00|3882.3|3879.3|3884|3881|3884.6|3881.6|3881.5|3878.5|144
1756186500000|2025-08-26 05:35:00|3883.7|3880.7|3882.8|3880.8|3884.5|3881.5|3881.5|3879.3|152
1756186800000|2025-08-26 05:40:00|3882.7|3880.7|3883.9|3881.9|3884.4|3882.2|3882.3|3880.3|139
1756187100000|2025-08-26 05:45:00|3884|3882|3882|3880|3884.9|3882.9|3881.8|3879.8|157
1756187400000|2025-08-26 05:50:00|3882.3|3880.3|3882.5|3880.5|3882.9|3880.9|3880.4|3878.4|106
1756187700000|2025-08-26 05:55:00|3882.9|3880.9|3883.4|3881.4|3885.8|3883.8|3882.4|3880.4|121
1756188000000|2025-08-26 06:00:00|3883.3|3881.3|3884.1|3882.1|3884.9|3882.9|3882.1|3880.1|140
1756188300000|2025-08-26 06:05:00|3884.2|3882.2|3884.6|3882.6|3885.7|3883.7|3883|3881|113
1756188600000|2025-08-26 06:10:00|3884.7|3882.7|3882.3|3880.3|3884.8|3882.8|3881.3|3879.3|108
1756188900000|2025-08-26 06:15:00|3882.2|3880.2|3881.1|3879.1|3883.5|3881.1|3880.6|3878.6|118
1756189200000|2025-08-26 06:20:00|3880.8|3878.8|3874.5|3872.5|3880.9|3878.9|3874.3|3872.3|268
1756189500000|2025-08-26 06:25:00|3874.8|3872.8|3874.7|3872.7|3876.4|3874.4|3874.7|3872.7|173
1756189800000|2025-08-26 06:30:00|3874.6|3872.6|3877.6|3875.6|3878.3|3876.3|3874.2|3872.2|160
1756190100000|2025-08-26 06:35:00|3878|3876|3877.5|3875.5|3880.8|3878.7|3877.5|3875.5|220
1756190400000|2025-08-26 06:40:00|3877.8|3875.8|3874.8|3872.8|3877.8|3875.8|3874.4|3872.4|146
1756190700000|2025-08-26 06:45:00|3874.9|3872.9|3876.3|3874.3|3877.2|3875.2|3873.8|3871.8|155
1756191000000|2025-08-26 06:50:00|3876.6|3874.6|3878.7|3876.7|3879.2|3877.2|3875.9|3873.9|145
1756191300000|2025-08-26 06:55:00|3879.2|3877.2|3872.7|3870.7|3879.2|3877.2|3871.4|3869.3|206
1756191600000|2025-08-26 07:00:00|3872.4|3870.4|3872.8|3870.8|3873.4|3871.4|3870.4|3868.4|232
1756191900000|2025-08-26 07:05:00|3872.7|3870.7|3866.4|3864.4|3872.9|3870.9|3866.4|3864.4|274
1756192200000|2025-08-26 07:10:00|3866.3|3864.3|3863.1|3861.1|3867.2|3865.2|3860.2|3858.2|304
1756192500000|2025-08-26 07:15:00|3863.7|3861.7|3859.1|3857.1|3864.8|3862.8|3857.9|3855.9|261
1756192800000|2025-08-26 07:20:00|3859.6|3857.6|3860.9|3858.9|3862.6|3860.6|3857.4|3855.3|274
1756193100000|2025-08-26 07:25:00|3860.8|3858.8|3867.1|3865.1|3868.2|3866.2|3860.7|3858.7|219
1756193400000|2025-08-26 07:30:00|3866.5|3864.5|3866|3864|3868.6|3865.9|3864.2|3862.2|161
1756193700000|2025-08-26 07:35:00|3866.1|3864.1|3866.6|3864.6|3866.9|3864.9|3862.6|3860.6|164
1756194000000|2025-08-26 07:40:00|3866.5|3864.5|3870.6|3868.6|3871.4|3869.4|3865.3|3863.3|179
1756194300000|2025-08-26 07:45:00|3870.4|3868.4|3873.6|3871.6|3874.9|3872.9|3870.4|3868.4|258
1756194600000|2025-08-26 07:50:00|3873.5|3871.5|3871.5|3869.5|3875.3|3873.3|3870.5|3868.5|168
1756194900000|2025-08-26 07:55:00|3871.4|3869.4|3869|3867|3871.5|3869.5|3868.6|3866.6|155
1756195200000|2025-08-26 08:00:00|3869.1|3867.1|3871.5|3869.5|3874.4|3871.8|3867.3|3865.3|207
1756195500000|2025-08-26 08:05:00|3871.6|3869.6|3870|3868|3872.2|3870.2|3869.4|3867.4|166
1756195800000|2025-08-26 08:10:00|3870.6|3868.6|3870.4|3867.4|3872|3870|3869.4|3866.6|130
1756196100000|2025-08-26 08:15:00|3870.5|3867.5|3869.9|3867.9|3872.9|3870.5|3869|3866.9|153
1756196400000|2025-08-26 08:20:00|3870|3868|3871.5|3868.5|3871.6|3869|3868.6|3866|151
1756196700000|2025-08-26 08:25:00|3871.4|3868.4|3871.6|3869.6|3872.4|3870.4|3869.7|3867.6|149
1756197000000|2025-08-26 08:30:00|3871.5|3869.5|3872.2|3870.2|3872.3|3870.3|3869.1|3867.1|120
1756197300000|2025-08-26 08:35:00|3872.1|3870.1|3868.6|3866.6|3872.3|3870.3|3868|3866|107
1756197600000|2025-08-26 08:40:00|3869|3867|3870.6|3868.6|3872.2|3870.2|3868.7|3866.7|126
1756197900000|2025-08-26 08:45:00|3870.5|3868.5|3870.8|3868.8|3870.8|3868.8|3869.6|3867.6|110
1756198200000|2025-08-26 08:50:00|3870.7|3868.7|3869.3|3867.3|3871|3869|3867.4|3865.4|179
1756198500000|2025-08-26 08:55:00|3869.4|3867.4|3864.9|3862.9|3869.4|3867.4|3864.9|3862.9|160
1756198800000|2025-08-26 09:00:00|3864.8|3862.8|3863.1|3861.1|3864.8|3862.8|3858|3856|245
1756199100000|2025-08-26 09:05:00|3863|3861|3867|3865|3867.7|3865.7|3862.7|3860.7|114
1756199400000|2025-08-26 09:10:00|3867.1|3865.1|3868.6|3866.6|3868.8|3866.8|3865.5|3863.5|118
1756199700000|2025-08-26 09:15:00|3868.5|3866.5|3874.3|3872.3|3876.2|3873.4|3867.9|3865.8|167
1756200000000|2025-08-26 09:20:00|3874|3872|3870.4|3868.4|3874.1|3872.1|3870.3|3868.2|154
1756200300000|2025-08-26 09:25:00|3870.5|3868.5|3869.3|3867.3|3870.5|3868.5|3867.3|3865.3|153
1756200600000|2025-08-26 09:30:00|3869.1|3867.1|3864.8|3862.8|3869.1|3867.1|3864.7|3862.7|224
1756200900000|2025-08-26 09:35:00|3864.4|3862.4|3859.2|3857.2|3866|3863|3858.9|3856.7|206
1756201200000|2025-08-26 09:40:00|3858.6|3856.6|3858.5|3855.5|3860.7|3858.3|3856.9|3854.3|243
1756201500000|2025-08-26 09:45:00|3858.6|3855.6|3846.1|3844.1|3859.8|3857.8|3841.7|3839.4|339
1756201800000|2025-08-26 09:50:00|3846.3|3844.3|3854.1|3852.1|3856.7|3854.7|3843.2|3840.9|422
1756202100000|2025-08-26 09:55:00|3854.2|3852.2|3854.8|3851.8|3858.8|3855.8|3853.9|3851.8|166
1756202400000|2025-08-26 10:00:00|3855.2|3852.2|3854|3851|3857.4|3854.4|3851.4|3849.4|193
1756202700000|2025-08-26 10:05:00|3853.5|3850.5|3842.6|3840.6|3854|3851|3842.3|3840.3|205
1756203000000|2025-08-26 10:10:00|3842|3840|3846.4|3843.4|3849.6|3847.1|3841.1|3838.5|195
1756203300000|2025-08-26 10:15:00|3846.6|3843.6|3849.6|3846.6|3850.6|3847.6|3846.6|3843.6|156
1756203600000|2025-08-26 10:20:00|3848.9|3846.9|3848.6|3846.6|3851|3848|3848.2|3845.6|127
1756203900000|2025-08-26 10:25:00|3848.7|3846.7|3845.2|3843.2|3850|3847.6|3845.2|3843.2|151
1756204200000|2025-08-26 10:30:00|3844.7|3842.7|3845.1|3843.1|3847.2|3845.2|3844.2|3842.2|169
1756204500000|2025-08-26 10:35:00|3845|3843|3841.5|3838.5|3845.6|3843.6|3838.6|3836.6|238
1756204800000|2025-08-26 10:40:00|3841.6|3838.6|3843.3|3841.3|3843.9|3841.7|3839.2|3836.5|182
1756205100000|2025-08-26 10:45:00|3843.6|3841.6|3842.6|3840.6|3843.6|3841.6|3841.9|3839.9|143
1756205400000|2025-08-26 10:50:00|3842.8|3840.8|3845|3843|3846|3844|3842.2|3840.2|175
1756205700000|2025-08-26 10:55:00|3844.5|3842.5|3846.1|3844.1|3847.4|3845.4|3843.7|3841.7|143
1756206000000|2025-08-26 11:00:00|3846.2|3844.2|3844.6|3842.6|3847|3845|3840.7|3838.3|207
1756206300000|2025-08-26 11:05:00|3844.8|3842.8|3851.3|3849.3|3852.8|3849.8|3844.7|3842.6|194
1756206600000|2025-08-26 11:10:00|3852.5|3850.5|3850.4|3848.4|3854|3851.2|3849.6|3847.6|172
1756206900000|2025-08-26 11:15:00|3851|3849|3848.9|3846.9|3851.2|3849.2|3848.6|3846.6|189
1756207200000|2025-08-26 11:20:00|3849|3847|3846.2|3844.2|3849.4|3847.4|3844.1|3841.5|182
1756207500000|2025-08-26 11:25:00|3846|3844|3848.7|3846.7|3849|3847|3845.8|3843.8|96
1756207800000|2025-08-26 11:30:00|3848.6|3846.6|3850.2|3848.2|3853.1|3850.1|3847.1|3845.1|255
1756208100000|2025-08-26 11:35:00|3850|3848|3848.7|3846.7|3851.6|3849.6|3845.2|3843.2|272
1756208400000|2025-08-26 11:40:00|3848.6|3846.6|3851.2|3849.2|3852.7|3850.7|3847.7|3845.7|220
1756208700000|2025-08-26 11:45:00|3851|3849|3851.5|3849.5|3852.3|3850.3|3849|3847|196
1756209000000|2025-08-26 11:50:00|3851.6|3849.6|3849.1|3847.1|3852.2|3850.2|3848.5|3846.5|190
1756209300000|2025-08-26 11:55:00|3849.8|3847.8|3852.7|3850.7|3853.9|3851.9|3848.5|3846.5|174
1756209600000|2025-08-26 12:00:00|3853|3851|3848.5|3846.5|3853.4|3851.4|3848.5|3846.5|220
1756209900000|2025-08-26 12:05:00|3848.6|3846.6|3849.9|3847.9|3852.5|3850.5|3848.5|3846.5|239
1756210200000|2025-08-26 12:10:00|3849.7|3847.7|3849.2|3847.2|3851.8|3849.8|3847.1|3845.1|253
1756210500000|2025-08-26 12:15:00|3849.3|3847.3|3853.3|3851.3|3853.7|3851.7|3848.7|3846.7|200
1756210800000|2025-08-26 12:20:00|3853.2|3851.2|3852.1|3850.1|3855.7|3853.7|3851.2|3849.2|323
1756211100000|2025-08-26 12:25:00|3852.8|3850.8|3849.4|3846.4|3853.2|3851.2|3848.7|3846.1|203
1756211400000|2025-08-26 12:30:00|3849.5|3846.5|3845.6|3843.6|3851.1|3848.1|3842.8|3839.8|204
1756211700000|2025-08-26 12:35:00|3845|3843|3842.4|3840.4|3845.1|3843.1|3841.4|3839.3|257
1756212000000|2025-08-26 12:40:00|3841.7|3839.7|3846.4|3844.4|3846.4|3844.4|3839.8|3837.8|278
1756212300000|2025-08-26 12:45:00|3846.7|3844.7|3846.8|3844.8|3849.1|3847.1|3845.3|3843.3|206
1756212600000|2025-08-26 12:50:00|3847.1|3845.1|3843.3|3841.3|3847.1|3845.1|3841.1|3839.1|195
1756212900000|2025-08-26 12:55:00|3842.6|3840.6|3841.9|3839.9|3843.3|3841.3|3839.9|3837.9|287
1756213200000|2025-08-26 13:00:00|3842.7|3839.7|3841.3|3839.3|3849.7|3847.7|3839.8|3837.5|656
1756213500000|2025-08-26 13:05:00|3841.5|3839.5|3845.2|3843.2|3845.9|3843.9|3841.1|3839.1|446
1756213800000|2025-08-26 13:10:00|3845.1|3843.1|3841.4|3839.4|3845.2|3843.2|3839.3|3837.3|376
1756214100000|2025-08-26 13:15:00|3841.3|3839.3|3843.4|3841.4|3844.4|3842.3|3840|3838|270
1756214400000|2025-08-26 13:20:00|3843.5|3841.5|3844.2|3842.2|3846.2|3844.2|3842.2|3840.2|254
1756214700000|2025-08-26 13:25:00|3844|3842|3844.1|3842.1|3845.2|3843.2|3843|3841|232
1756215000000|2025-08-26 13:30:00|3843.9|3841.9|3851.8|3849.8|3855.2|3853.2|3843.9|3841.9|534
1756215300000|2025-08-26 13:35:00|3852.1|3850.1|3851.3|3849.3|3855.5|3853.5|3851|3849|458
1756215600000|2025-08-26 13:40:00|3851.2|3849.2|3855.7|3853.7|3856.1|3854.1|3850.4|3848.4|433
1756215900000|2025-08-26 13:45:00|3855.5|3853.5|3847.1|3845.1|3856|3854|3846.4|3844.4|571
1756216200000|2025-08-26 13:50:00|3847.5|3845.5|3850.5|3848.5|3851.8|3849.8|3846.2|3844.2|408
1756216500000|2025-08-26 13:55:00|3850.6|3848.6|3852|3846.4|3852.3|3850.3|3847.6|3845.6|317
1756216800000|2025-08-26 14:00:00|3851.9|3845.9|3854|3852|3855.1|3853.1|3847.7|3844.7|500
1756217100000|2025-08-26 14:05:00|3854.1|3852.1|3849.2|3847.2|3856.3|3854.3|3848.7|3846.7|429
1756217400000|2025-08-26 14:10:00|3848.9|3846.9|3849.7|3847.7|3851.7|3849.7|3847.2|3845.2|439
1756217700000|2025-08-26 14:15:00|3849.3|3847.3|3852.6|3850.6|3853.1|3851.1|3845.8|3843.8|344
1756218000000|2025-08-26 14:20:00|3853.2|3851.2|3860.1|3858.1|3861|3859|3852.4|3850.4|391
1756218300000|2025-08-26 14:25:00|3859.5|3857.5|3857.1|3855.1|3860.6|3858.6|3856.5|3854.5|325
1756218600000|2025-08-26 14:30:00|3856.9|3854.9|3857.2|3855.2|3858.5|3856.5|3855.9|3853.9|213
1756218900000|2025-08-26 14:35:00|3857.1|3855.1|3853.6|3851.6|3858.1|3856.1|3853.4|3851.4|319
1756219200000|2025-08-26 14:40:00|3853.5|3851.5|3857.1|3855.1|3857.3|3855.3|3850.6|3848.6|325
1756219500000|2025-08-26 14:45:00|3857.2|3855.2|3861.5|3859.5|3862.1|3860.1|3856.4|3854.4|322
1756219800000|2025-08-26 14:50:00|3862.1|3860.1|3860|3858|3862.1|3860.1|3859.6|3857.6|309
1756220100000|2025-08-26 14:55:00|3860.2|3858.2|3860.2|3858.2|3861.4|3859.4|3858.6|3856.6|330
1756220400000|2025-08-26 15:00:00|3859.9|3857.9|3861.1|3859.1|3861.1|3859.1|3856.8|3854.8|293
1756220700000|2025-08-26 15:05:00|3861|3859|3856.3|3854.3|3861.6|3859.6|3856.2|3854.2|274
1756221000000|2025-08-26 15:10:00|3856.4|3854.4|3856.8|3854.8|3858.8|3856.8|3855.4|3853.4|228
1756221300000|2025-08-26 15:15:00|3856.9|3854.9|3856.6|3854.6|3857.3|3855.3|3854.5|3852.5|208
1756221600000|2025-08-26 15:20:00|3856.8|3854.8|3858.4|3856.4|3860.2|3858.2|3856.6|3854.6|222
1756221900000|2025-08-26 15:25:00|3858.3|3856.3|3855.6|3853.6|3859.6|3857.6|3855.6|3853.6|233
1756222200000|2025-08-26 15:30:00|3855.9|3853.9|3856.2|3854.2|3857.4|3855.2|3854.8|3852.8|130
1756222500000|2025-08-26 15:35:00|3856|3854|3859.1|3857.1|3859.4|3857.4|3854.7|3852.7|197
1756222800000|2025-08-26 15:40:00|3859|3857|3862|3860|3862.1|3860.1|3858.8|3856.8|312
1756223100000|2025-08-26 15:45:00|3861.5|3859.5|3859.8|3857.8|3862.9|3860.9|3859.5|3857.5|210
1756223400000|2025-08-26 15:50:00|3860|3858|3861.9|3859.9|3862.4|3860.4|3858.3|3856.3|180
1756223700000|2025-08-26 15:55:00|3862|3860|3864.8|3862.8|3867.1|3865.1|3861.8|3859.8|205
1756224000000|2025-08-26 16:00:00|3864.9|3862.9|3862.2|3860.2|3865.4|3863.4|3861.2|3859.2|217
1756224300000|2025-08-26 16:05:00|3862.3|3860.3|3858.9|3856.9|3862.9|3860.9|3858.9|3856.9|164
1756224600000|2025-08-26 16:10:00|3858.7|3856.7|3858.3|3856.3|3859.2|3857.2|3857.4|3855.4|187
1756224900000|2025-08-26 16:15:00|3858.1|3856.1|3857.6|3855.6|3858.4|3856.4|3856|3854|145
1756225200000|2025-08-26 16:20:00|3857.3|3855.3|3858.1|3856.1|3858.5|3856.5|3857.3|3855.3|196
1756225500000|2025-08-26 16:25:00|3858.2|3856.2|3855.7|3853.7|3858.2|3856.2|3855.6|3853.6|129
1756225800000|2025-08-26 16:30:00|3855.6|3853.6|3855.4|3853.4|3856.1|3854.1|3854.4|3852.4|108
1756226100000|2025-08-26 16:35:00|3855.2|3853.2|3855.4|3853.4|3856.1|3854.1|3854.3|3852.3|111
1756226400000|2025-08-26 16:40:00|3855.6|3853.6|3855.2|3853.2|3856|3854|3854.3|3852.3|97
1756226700000|2025-08-26 16:45:00|3855.3|3853.3|3854.7|3852.7|3855.8|3853.8|3854|3852|141
1756227000000|2025-08-26 16:50:00|3855|3853|3853.3|3851.3|3855.1|3853.1|3852.8|3850.8|130
1756227300000|2025-08-26 16:55:00|3853.5|3851.5|3855.6|3853.6|3855.7|3853.7|3853.3|3851.3|121
1756227600000|2025-08-26 17:00:00|3855.7|3853.7|3855.9|3853.9|3857.7|3855.7|3855.5|3853.5|132
1756227900000|2025-08-26 17:05:00|3855.7|3853.7|3856|3854|3856.5|3854.5|3855.1|3853.1|76
1756228200000|2025-08-26 17:10:00|3855.7|3853.7|3855.2|3853.2|3857.5|3855.5|3855|3853|106
1756228500000|2025-08-26 17:15:00|3855.3|3853.3|3855|3853|3856|3854|3854.5|3852.5|110
1756228800000|2025-08-26 17:20:00|3855.5|3853.5|3856.8|3854.8|3857.1|3855.1|3855.1|3853.1|125
1756229100000|2025-08-26 17:25:00|3856.9|3854.9|3856.5|3854.5|3857.4|3855.4|3855.4|3853.4|73
1756229400000|2025-08-26 17:30:00|3856.7|3854.7|3854.8|3852.8|3857|3855|3854.3|3852.3|99
1756229700000|2025-08-26 17:35:00|3855|3853|3853.3|3851.3|3855.3|3853.3|3853.1|3851.1|61
1756230000000|2025-08-26 17:40:00|3853.2|3851.2|3851.3|3849.3|3853.3|3851.3|3850.4|3848.4|108
1756230300000|2025-08-26 17:45:00|3851.1|3849.1|3854|3852|3854.7|3852.7|3851.1|3849.1|92
1756230600000|2025-08-26 17:50:00|3853.9|3851.9|3852|3850|3854.1|3852.1|3852|3850|68
1756230900000|2025-08-26 17:55:00|3851.9|3849.9|3852.4|3850.4|3854.1|3852.1|3851.8|3849.8|118
1756231200000|2025-08-26 18:00:00|3852.3|3850.3|3852.7|3850.7|3853.5|3851.5|3851.4|3849.4|136
1756231500000|2025-08-26 18:05:00|3852.6|3850.6|3853.2|3851.2|3854.6|3852.6|3851.6|3849.6|112
1756231800000|2025-08-26 18:10:00|3853.3|3851.3|3853.4|3851.4|3855|3853|3851.7|3849.7|152
1756232100000|2025-08-26 18:15:00|3853.3|3851.3|3852.8|3850.8|3853.6|3851.6|3851.3|3849.3|148
1756232400000|2025-08-26 18:20:00|3852.7|3850.7|3852.9|3850.9|3853.6|3851.6|3852.4|3850.4|152
1756232700000|2025-08-26 18:25:00|3853.2|3851.2|3852.4|3850.4|3853.3|3851.3|3851.8|3849.8|115
1756233000000|2025-08-26 18:30:00|3852.3|3850.3|3852.7|3850.7|3853|3851|3851.9|3849.9|84
1756233300000|2025-08-26 18:35:00|3852.6|3850.6|3853.8|3851.8|3853.8|3851.8|3852.5|3850.5|100
1756233600000|2025-08-26 18:40:00|3853.5|3851.5|3853.3|3851.3|3854.3|3852.3|3852.7|3850.7|110
1756233900000|2025-08-26 18:45:00|3853.4|3851.4|3854.7|3852.7|3855|3853|3852.9|3850.9|158
1756234200000|2025-08-26 18:50:00|3854.6|3852.6|3853.9|3851.9|3855.5|3853.5|3853.8|3851.8|91
1756234500000|2025-08-26 18:55:00|3853.8|3851.8|3854.9|3852.9|3855.1|3853.1|3853.7|3851.7|69
1756234800000|2025-08-26 19:00:00|3855|3853|3854.2|3852.2|3855.3|3853.3|3853.8|3851.8|116
1756235100000|2025-08-26 19:05:00|3854.1|3852.1|3854.3|3852.3|3854.5|3852.5|3853.2|3851.2|128
1756235400000|2025-08-26 19:10:00|3854.2|3852.2|3855.4|3853.4|3856|3854|3854.2|3852.2|124
1756235700000|2025-08-26 19:15:00|3855.3|3853.3|3855.2|3853.2|3855.5|3853.5|3854.7|3852.7|73
1756236000000|2025-08-26 19:20:00|3855.3|3853.3|3857.7|3855.7|3858.2|3856.2|3855.1|3853.1|179
1756236300000|2025-08-26 19:25:00|3857.8|3855.8|3859.1|3857.1|3859.8|3857.8|3857.8|3855.8|131
1756236600000|2025-08-26 19:30:00|3859.2|3857.2|3858.1|3856.1|3859.5|3857.5|3858|3856|131
1756236900000|2025-08-26 19:35:00|3858|3856|3856.9|3854.9|3858.2|3856.2|3856.7|3854.7|119
1756237200000|2025-08-26 19:40:00|3857|3855|3854.9|3852.9|3857|3855|3854.4|3852.4|84
1756237500000|2025-08-26 19:45:00|3855|3853|3859.3|3857.3|3859.5|3857.5|3855|3853|56
1756237800000|2025-08-26 19:50:00|3859.2|3857.2|3858.8|3856.8|3859.6|3857.6|3858.4|3856.4|102
1756238100000|2025-08-26 19:55:00|3858.3|3856.3|3857.9|3855.9|3859|3857|3857.4|3855.4|159
1756238400000|2025-08-26 20:00:00|3858|3856|3858|3856|3858.2|3856.2|3857.3|3855.3|61
1756238700000|2025-08-26 20:05:00|3857.9|3855.9|3859.9|3857.9|3860.1|3858.1|3857.7|3855.7|74
1756239000000|2025-08-26 20:10:00|3859.8|3857.8|3859.5|3857.5|3860|3858|3859.2|3857.2|41
1756239300000|2025-08-26 20:15:00|3859.4|3857.4|3861.4|3859.4|3861.9|3859.9|3859.4|3857.4|71
1756239600000|2025-08-26 20:20:00|3861.1|3859.1|3861.4|3859.4|3861.7|3859.7|3860.9|3858.9|38
1756239900000|2025-08-26 20:25:00|3861.3|3859.3|3861.5|3859.5|3861.5|3859.5|3861.1|3859.1|19
1756240200000|2025-08-26 20:30:00|3861.4|3859.4|3861.3|3859.3|3862.2|3860.2|3860.7|3858.7|35
1756240500000|2025-08-26 20:35:00|3861.4|3859.4|3861|3859|3861.6|3859.6|3860.6|3858.6|26
1756240800000|2025-08-26 20:40:00|3861.1|3859.1|3861.6|3859.6|3861.8|3859.8|3860.9|3858.9|20
1756241100000|2025-08-26 20:45:00|3861.4|3859.4|3861.8|3859.8|3861.9|3859.9|3861.2|3859.2|23
1756241400000|2025-08-26 20:50:00|3861.7|3859.7|3861.3|3859.3|3862.4|3860.4|3860.4|3858.4|64
1756241700000|2025-08-26 20:55:00|3861.5|3859.5|3863.2|3861.2|3863.3|3861.3|3861.3|3859.3|93
1756245600000|2025-08-26 22:00:00|3866.4|3857.4|3868.6|3865.6|3874|3867.5|3863|3857|113
1756245900000|2025-08-26 22:05:00|3867.6|3864.6|3866.9|3864.9|3868|3865|3865.9|3862.9|86
1756246200000|2025-08-26 22:10:00|3867.1|3865.1|3866.4|3863.4|3867.6|3865.4|3865.7|3863|65
1756246500000|2025-08-26 22:15:00|3866.7|3863.7|3868.3|3866.3|3870|3868|3866.5|3863.5|73
1756246800000|2025-08-26 22:20:00|3868.8|3866.8|3867.8|3864.8|3870.3|3868.1|3867.2|3864.2|87
1756247100000|2025-08-26 22:25:00|3867.7|3864.7|3866.7|3864.7|3867.9|3864.9|3865.1|3862.1|71
1756247400000|2025-08-26 22:30:00|3867.3|3865.3|3871|3869|3871.8|3869.5|3866.9|3864.9|115
1756247700000|2025-08-26 22:35:00|3871.2|3869.2|3870.3|3867.3|3872|3869.2|3870.1|3867.1|36
1756248000000|2025-08-26 22:40:00|3870.4|3867.4|3869.9|3866.9|3870.5|3867.5|3869.2|3866.2|48
1756248300000|2025-08-26 22:45:00|3869.4|3866.4|3869.2|3866.2|3869.9|3866.9|3869.2|3866.2|8
1756248600000|2025-08-26 22:50:00|3868.7|3865.7|3870.3|3867.3|3871|3868|3868.7|3865.7|28
1756248900000|2025-08-26 22:55:00|3869.8|3866.8|3869.7|3866.7|3870.6|3867.6|3869.7|3866.7|10
1756249200000|2025-08-26 23:00:00|3869.5|3866.5|3870.9|3865.7|3871|3867|3869.2|3865.6|12
1756249500000|2025-08-26 23:05:00|3870.8|3865.6|3867.6|3864.6|3870.9|3867|3867.6|3864.6|50
1756249800000|2025-08-26 23:10:00|3867.7|3864.7|3867.8|3864.8|3869.7|3865.7|3867.5|3864.1|35
1756250100000|2025-08-26 23:15:00|3869.2|3863.9|3868.2|3865.2|3869.2|3865.2|3866.9|3863.9|40
1756250400000|2025-08-26 23:20:00|3868.3|3865.3|3870.3|3867.3|3871.3|3868.3|3868|3865|46
1756250700000|2025-08-26 23:25:00|3869.8|3866.8|3868.6|3865.6|3870.1|3867.1|3868.6|3865.6|10
1756251000000|2025-08-26 23:30:00|3868.3|3865.3|3869.9|3866.9|3870.4|3868.2|3868.3|3865.3|37
1756251300000|2025-08-26 23:35:00|3870.2|3867.2|3870.4|3868.4|3871.4|3868.7|3869.8|3866.9|51
1756251600000|2025-08-26 23:40:00|3869.9|3867.9|3869.9|3866.9|3870.4|3868.4|3868.8|3866.8|29
1756251900000|2025-08-26 23:45:00|3870|3867|3870.2|3868.2|3870.8|3868.5|3868.2|3865.9|48
1756252200000|2025-08-26 23:50:00|3870.3|3867.3|3871.1|3868.1|3871.1|3868.1|3869.8|3866.8|28
1756252500000|2025-08-26 23:55:00|3870.8|3867.8|3868.1|3865.1|3870.8|3867.8|3868|3865|47
1756252800000|2025-08-27 00:00:00|3867.8|3864.8|3867.9|3864.9|3868.1|3865.4|3864.4|3861.4|178
1756253100000|2025-08-27 00:05:00|3868.3|3865.3|3867.9|3864.9|3868.5|3865.5|3866.4|3863.4|63
1756253400000|2025-08-27 00:10:00|3867.7|3864.7|3868.6|3866.6|3868.9|3866.9|3866.6|3864.4|101
1756253700000|2025-08-27 00:15:00|3868.8|3866.8|3868|3866|3868.9|3866.9|3867.6|3865.6|86
1756254000000|2025-08-27 00:20:00|3868.2|3866.2|3866.2|3864.2|3869.2|3867.2|3865.8|3863.8|60
1756254300000|2025-08-27 00:25:00|3865.8|3863.8|3866|3864|3867.7|3865.7|3865.2|3863.2|91
1756254600000|2025-08-27 00:30:00|3866.1|3864.1|3865.4|3863.4|3867.1|3865.1|3864.6|3862.6|81
1756254900000|2025-08-27 00:35:00|3865|3863|3864.8|3862.8|3865|3863|3863.7|3861.7|131
1756255200000|2025-08-27 00:40:00|3864.7|3862.7|3864.4|3862.4|3865.5|3863.5|3863.8|3861.8|54
1756255500000|2025-08-27 00:45:00|3864.6|3862.6|3864.3|3862.3|3865|3863|3863.7|3861.7|79
1756255800000|2025-08-27 00:50:00|3863.9|3861.9|3863.5|3861.5|3864.1|3862.1|3862.8|3860.8|89
1756256100000|2025-08-27 00:55:00|3863|3861|3863.8|3861.8|3864.4|3862.4|3862.8|3860.8|112
1756256400000|2025-08-27 01:00:00|3863.9|3861.9|3863|3861|3865.6|3863.6|3862.2|3860.2|228
1756256700000|2025-08-27 01:05:00|3863.9|3861.9|3860.8|3858.8|3864.3|3862.3|3860.6|3858.6|190
1756257000000|2025-08-27 01:10:00|3860.6|3858.6|3858.6|3856.6|3861.3|3859.3|3858|3855.7|176
1756257300000|2025-08-27 01:15:00|3858.8|3856.8|3858.3|3856.3|3860.8|3858.8|3858.3|3856.3|181
1756257600000|2025-08-27 01:20:00|3858|3856|3858.6|3856.6|3859.3|3857.3|3857.6|3855.6|144
1756257900000|2025-08-27 01:25:00|3859|3857|3856.6|3854.6|3859.6|3857.6|3856.4|3854.4|161
1756258200000|2025-08-27 01:30:00|3856.5|3854.5|3858.4|3856.4|3859.4|3856.5|3854.8|3852.8|225
1756258500000|2025-08-27 01:35:00|3858.5|3856.5|3856.9|3854.9|3860.5|3858.5|3856.2|3854.2|180
1756258800000|2025-08-27 01:40:00|3856.8|3854.8|3859|3857|3859.1|3857.1|3856.1|3854.1|174
1756259100000|2025-08-27 01:45:00|3859.1|3857.1|3858.5|3856.5|3860.6|3858.6|3857|3855|202
1756259400000|2025-08-27 01:50:00|3858.7|3856.7|3860.2|3858.2|3860.7|3858.7|3857.9|3855.8|158
1756259700000|2025-08-27 01:55:00|3860.3|3858.3|3858.6|3856.6|3860.3|3858.3|3857.6|3855.6|176
1756260000000|2025-08-27 02:00:00|3858.7|3856.7|3858.7|3856.7|3860.8|3858.8|3858.6|3856.6|171
1756260300000|2025-08-27 02:05:00|3858.5|3856.5|3858.3|3856.3|3859.2|3857.2|3857.1|3855.1|132
1756260600000|2025-08-27 02:10:00|3858.2|3856.2|3857.9|3855.9|3859.6|3857.6|3857.2|3855.2|105
1756260900000|2025-08-27 02:15:00|3858|3856|3858.7|3856.7|3858.9|3856.9|3857.2|3855.2|77
1756261200000|2025-08-27 02:20:00|3859|3857|3857.5|3855.5|3859.1|3857.1|3857|3855|77
1756261500000|2025-08-27 02:25:00|3857.6|3855.6|3857|3855|3857.8|3855.8|3855.7|3853.7|71
1756261800000|2025-08-27 02:30:00|3856.7|3854.7|3855.1|3853.1|3856.8|3854.8|3854.7|3852.7|149
1756262100000|2025-08-27 02:35:00|3854.9|3852.9|3852.5|3850.5|3855.3|3853.3|3851.7|3849.7|152
1756262400000|2025-08-27 02:40:00|3852.3|3850.3|3854.4|3851.4|3854.4|3851.5|3851.4|3849.4|111
1756262700000|2025-08-27 02:45:00|3854.1|3851.1|3855.2|3853.2|3855.5|3853.5|3854.1|3851.1|85
1756263000000|2025-08-27 02:50:00|3854.9|3852.9|3853.7|3851.7|3855.2|3853.2|3852.5|3850.5|106
1756263300000|2025-08-27 02:55:00|3853.5|3851.5|3855.2|3853.2|3855.2|3853.2|3853.5|3851.5|65
1756263600000|2025-08-27 03:00:00|3855|3853|3856.2|3854.2|3856.7|3854.7|3855|3853|93
1756263900000|2025-08-27 03:05:00|3856.4|3854.4|3856.3|3854.3|3856.7|3854.7|3855.8|3853.8|83
1756264200000|2025-08-27 03:10:00|3856.4|3854.4|3857.7|3855.7|3858.4|3856.4|3856.2|3854.2|83
1756264500000|2025-08-27 03:15:00|3857.3|3855.3|3856.2|3854.2|3857.5|3855.5|3855.1|3853.1|59
1756264800000|2025-08-27 03:20:00|3856.3|3854.3|3855.6|3853.6|3856.7|3854.7|3854.7|3852.7|84
1756265100000|2025-08-27 03:25:00|3855.5|3853.5|3856.1|3854.1|3856.6|3854.6|3855.3|3853.3|98
1756265400000|2025-08-27 03:30:00|3855.7|3853.7|3856|3854|3856.4|3854.4|3853.9|3851.9|72
1756265700000|2025-08-27 03:35:00|3856.2|3854.2|3855.7|3853.7|3856.5|3854.5|3855.4|3853.4|61
1756266000000|2025-08-27 03:40:00|3855.6|3853.6|3856|3854|3856.2|3854.2|3855.6|3853.6|31
1756266300000|2025-08-27 03:45:00|3855.5|3853.5|3854.8|3852.8|3855.7|3853.7|3854.5|3852.5|37
1756266600000|2025-08-27 03:50:00|3854.9|3852.9|3854.3|3852.3|3855.7|3853.7|3853.9|3851.9|66
1756266900000|2025-08-27 03:55:00|3854.6|3852.6|3855.1|3853.1|3855.2|3853.2|3854.3|3852.3|58
1756267200000|2025-08-27 04:00:00|3855.2|3853.2|3853.1|3851.1|3855.6|3853.6|3853.1|3851.1|63
1756267500000|2025-08-27 04:05:00|3853.4|3851.4|3853.5|3851.5|3853.9|3851.9|3853|3851|42
1756267800000|2025-08-27 04:10:00|3853.3|3851.3|3853.1|3851.1|3853.3|3851.3|3852.5|3850.5|27
1756268100000|2025-08-27 04:15:00|3852.9|3850.9|3850.4|3848.4|3853.4|3851.4|3850.1|3848.1|41
1756268400000|2025-08-27 04:20:00|3850.3|3848.3|3851.2|3849.2|3851.6|3849.6|3848.9|3846.9|98
1756268700000|2025-08-27 04:25:00|3851.3|3849.3|3851.8|3849.8|3851.8|3849.8|3850.5|3848.5|58
1756269000000|2025-08-27 04:30:00|3851.9|3849.9|3850.6|3848.6|3852.2|3850.2|3850.6|3848.6|75
1756269300000|2025-08-27 04:35:00|3850.7|3848.7|3850.1|3848.1|3851.1|3848.8|3849.5|3847.5|45
1756269600000|2025-08-27 04:40:00|3849.8|3847.8|3848|3845|3850.3|3848.3|3847.5|3845|95
1756269900000|2025-08-27 04:45:00|3848.1|3845.1|3846.1|3844.1|3848.3|3845.3|3844.8|3842.8|95
1756270200000|2025-08-27 04:50:00|3846.4|3844.4|3846.3|3844.3|3846.6|3844.6|3844.8|3842.8|63
1756270500000|2025-08-27 04:55:00|3846.1|3844.1|3846|3844|3847.4|3844.9|3844.8|3842.8|74
1756270800000|2025-08-27 05:00:00|3845.8|3843.8|3847|3845|3847.1|3845.1|3844.7|3842.7|73
1756271100000|2025-08-27 05:05:00|3846.5|3844.5|3845.8|3843.8|3847.1|3845.1|3845.4|3843.4|76
1756271400000|2025-08-27 05:10:00|3845.9|3843.9|3846.6|3844.6|3847.1|3845.1|3845.9|3843.9|56
1756271700000|2025-08-27 05:15:00|3846.5|3844.5|3847.1|3845.1|3848.5|3846.5|3846.1|3844.1|75
1756272000000|2025-08-27 05:20:00|3847.6|3845.6|3849.2|3847.2|3850|3848|3847.5|3845.5|67
1756272300000|2025-08-27 05:25:00|3849.4|3847.4|3848.8|3846.8|3850.4|3848.4|3848.6|3846.6|53
1756272600000|2025-08-27 05:30:00|3848.4|3846.4|3850.1|3848.1|3850.5|3848.5|3847.6|3845.6|189
1756272900000|2025-08-27 05:35:00|3850.4|3848.4|3851.8|3849.8|3853|3851|3849.9|3847.9|109
1756273200000|2025-08-27 05:40:00|3851.6|3849.6|3852|3850|3853.8|3851.8|3851.3|3849.3|86
1756273500000|2025-08-27 05:45:00|3852.2|3850.2|3853.2|3851.2|3853.3|3851.3|3850.4|3848.4|130
1756273800000|2025-08-27 05:50:00|3853.3|3851.3|3848.9|3846.9|3854.2|3852.2|3848.7|3846.7|111
1756274100000|2025-08-27 05:55:00|3849.1|3847.1|3848.5|3846.5|3849.7|3847.7|3846.8|3844.8|123
1756274400000|2025-08-27 06:00:00|3848.6|3846.6|3850.2|3848.2|3850.2|3848.2|3846.8|3844.8|127
1756274700000|2025-08-27 06:05:00|3850.1|3848.1|3850|3848|3851.2|3849.2|3849.6|3847.6|116
1756275000000|2025-08-27 06:10:00|3850.1|3848.1|3851.9|3849.9|3852.5|3850.5|3850|3848|122
1756275300000|2025-08-27 06:15:00|3852.1|3850.1|3854.3|3852.3|3854.8|3852.8|3851.6|3849.6|132
1756275600000|2025-08-27 06:20:00|3854.4|3852.4|3852.8|3850.8|3855.2|3853.2|3851.5|3849.5|150
1756275900000|2025-08-27 06:25:00|3853|3851|3851.1|3849.1|3853.1|3851.1|3851.1|3849|132
1756276200000|2025-08-27 06:30:00|3850.9|3848.9|3852|3850|3854.5|3852.5|3850.3|3848.3|164
1756276500000|2025-08-27 06:35:00|3851.9|3849.9|3848.6|3846.6|3852.1|3850.1|3848.3|3846.3|107
1756276800000|2025-08-27 06:40:00|3848.4|3846.4|3848.8|3846.8|3848.8|3846.8|3846.9|3844.9|135
1756277100000|2025-08-27 06:45:00|3848.4|3846.4|3847.3|3845.3|3848.7|3846.7|3846.4|3844.4|126
1756277400000|2025-08-27 06:50:00|3847.1|3845.1|3843.6|3841.6|3847.2|3845.2|3842.7|3840.7|146
1756277700000|2025-08-27 06:55:00|3843.5|3841.5|3844.1|3842.1|3845.4|3843.4|3842.9|3840.9|187
1756278000000|2025-08-27 07:00:00|3844.2|3842.2|3841.8|3839.8|3844.6|3842.6|3841.1|3839.1|185
1756278300000|2025-08-27 07:05:00|3841.9|3839.9|3844.9|3842.9|3848.3|3846.3|3841.5|3839.5|194
1756278600000|2025-08-27 07:10:00|3845|3843|3842.2|3840.2|3845|3843|3842|3840|157
1756278900000|2025-08-27 07:15:00|3842|3840|3838.5|3836.5|3843.5|3841.5|3838.3|3836.3|129
1756279200000|2025-08-27 07:20:00|3838.4|3836.4|3839.4|3836.4|3839.9|3837.9|3837.8|3835.8|123
1756279500000|2025-08-27 07:25:00|3839.5|3836.5|3838.7|3836.7|3841.7|3838.9|3838.7|3836.5|100
1756279800000|2025-08-27 07:30:00|3838.6|3836.6|3836.4|3834.4|3839.3|3837.3|3835.7|3833.7|117
1756280100000|2025-08-27 07:35:00|3837|3835|3840.3|3838.3|3840.4|3838.4|3835.7|3833.7|143
1756280400000|2025-08-27 07:40:00|3840.2|3838.2|3842.2|3840.2|3842.7|3840.7|3840.2|3838.2|126
1756280700000|2025-08-27 07:45:00|3842.3|3840.3|3841.4|3839.4|3843.2|3841.2|3841.4|3839.4|118
1756281000000|2025-08-27 07:50:00|3841.3|3839.3|3841.4|3839.4|3842.2|3840.2|3840.9|3838.9|99
1756281300000|2025-08-27 07:55:00|3841.5|3839.5|3841.4|3839.4|3842.1|3840.1|3839.8|3837.8|96
1756281600000|2025-08-27 08:00:00|3841.3|3839.3|3840.7|3838.7|3842.2|3840.1|3840.3|3837.7|183
1756281900000|2025-08-27 08:05:00|3840.8|3838.8|3839.3|3837.3|3841.7|3839.7|3838.2|3836.2|185
1756282200000|2025-08-27 08:10:00|3839.2|3837.2|3839.8|3837.8|3841.1|3839.1|3838.9|3836.9|165
1756282500000|2025-08-27 08:15:00|3839.7|3837.7|3841.4|3839.4|3842.2|3840.2|3839.7|3837.7|121
1756282800000|2025-08-27 08:20:00|3841|3839|3842.1|3840.1|3842.6|3840.6|3840.8|3838.4|133
1756283100000|2025-08-27 08:25:00|3841.9|3839.9|3841.8|3839.8|3843.1|3841.1|3841.2|3839.2|82
1756283400000|2025-08-27 08:30:00|3841.9|3839.9|3839.8|3837.8|3843|3841|3838.5|3836.5|94
1756283700000|2025-08-27 08:35:00|3839.7|3837.7|3839.1|3836.1|3840.1|3838|3837.3|3835.3|112
1756284000000|2025-08-27 08:40:00|3839|3836|3840.3|3838.3|3841.2|3838.7|3838.2|3835.9|128
1756284300000|2025-08-27 08:45:00|3840.4|3838.4|3837.7|3835.7|3840.5|3838.5|3837.4|3835.4|114
1756284600000|2025-08-27 08:50:00|3837.6|3835.6|3838.5|3836.5|3839.1|3837.1|3837.5|3835.5|90
1756284900000|2025-08-27 08:55:00|3838.9|3836.9|3839.1|3837.1|3839.7|3837.7|3838.3|3836.3|83
1756285200000|2025-08-27 09:00:00|3838.9|3836.9|3838.7|3836.7|3839.6|3837.6|3838|3835.5|110
1756285500000|2025-08-27 09:05:00|3838.8|3836.8|3837.7|3835.7|3839.3|3837.3|3837.3|3835.2|83
1756285800000|2025-08-27 09:10:00|3837.4|3835.4|3836.3|3834.3|3837.7|3835.7|3836.3|3834.3|67
1756286100000|2025-08-27 09:15:00|3836.4|3834.4|3836.9|3834.9|3837|3835|3835.4|3833.4|68
1756286400000|2025-08-27 09:20:00|3836.8|3834.8|3835.6|3833.6|3836.9|3834.9|3834.1|3832.1|88
1756286700000|2025-08-27 09:25:00|3835.7|3833.7|3835|3833|3836.8|3834.8|3834.5|3832.5|65
1756287000000|2025-08-27 09:30:00|3834.7|3832.7|3836.5|3834.5|3837.1|3835.1|3834.4|3832.4|78
1756287300000|2025-08-27 09:35:00|3836.7|3834.7|3834.2|3832.2|3837|3835|3833.7|3831.7|80
1756287600000|2025-08-27 09:40:00|3834.3|3832.3|3830|3828|3834.8|3832.8|3830|3828|117
1756287900000|2025-08-27 09:45:00|3829.8|3827.8|3830.8|3828.8|3831.2|3829.2|3828.5|3826.5|151
1756288200000|2025-08-27 09:50:00|3830.7|3828.7|3818.1|3816.1|3830.8|3828.8|3810.2|3807.2|375
1756288500000|2025-08-27 09:55:00|3818.2|3816.2|3822.7|3819.7|3823.7|3821.1|3818.2|3815.3|145
1756288800000|2025-08-27 10:00:00|3822.8|3819.8|3821.2|3818.2|3824.6|3821.7|3818.1|3816.1|160
1756289100000|2025-08-27 10:05:00|3821.3|3818.3|3819.9|3817.9|3821.6|3819.6|3819.1|3816.1|129
1756289400000|2025-08-27 10:10:00|3820|3818|3825.1|3823.1|3826.3|3824.3|3819.5|3817.5|170
1756289700000|2025-08-27 10:15:00|3825|3823|3829.5|3827.5|3830|3828|3822.7|3820.7|195
1756290000000|2025-08-27 10:20:00|3829.9|3827.9|3823.9|3821.9|3830.5|3828.5|3823.7|3821.7|212
1756290300000|2025-08-27 10:25:00|3823.7|3821.7|3825.4|3822.4|3826.3|3824.3|3822.5|3820.5|164
1756290600000|2025-08-27 10:30:00|3825.3|3822.3|3820.3|3818.3|3826.1|3824.1|3820|3818|200
1756290900000|2025-08-27 10:35:00|3820.2|3818.2|3826.4|3824.4|3826.8|3824.8|3820.2|3818.2|225
1756291200000|2025-08-27 10:40:00|3826.5|3824.5|3827.9|3825.9|3829.5|3827.3|3826|3824|164
1756291500000|2025-08-27 10:45:00|3827.8|3825.8|3825.1|3823.1|3828.4|3826.4|3824.6|3822.6|108
1756291800000|2025-08-27 10:50:00|3825.2|3823.2|3824.3|3822.3|3827.5|3825.2|3822.6|3820.6|206
1756292100000|2025-08-27 10:55:00|3824.5|3822.5|3822|3820|3824.9|3822.9|3820.9|3818.9|250
1756292400000|2025-08-27 11:00:00|3822.1|3820.1|3825.7|3823.7|3826|3823.9|3821.9|3819.3|206
1756292700000|2025-08-27 11:05:00|3825.8|3823.8|3826.8|3823.8|3827.5|3825.2|3825.1|3822.5|131
1756293000000|2025-08-27 11:10:00|3826.9|3823.9|3828.8|3826.8|3830.8|3828.8|3825.8|3822.8|124
1756293300000|2025-08-27 11:15:00|3828.6|3826.6|3829.2|3827.2|3830.2|3828.2|3827.9|3825.9|117
1756293600000|2025-08-27 11:20:00|3829.3|3827.3|3829.7|3827.7|3830.6|3828.3|3828.1|3826|129
1756293900000|2025-08-27 11:25:00|3829.8|3827.8|3828.1|3826.1|3830.3|3828.3|3827.7|3825.7|93
1756294200000|2025-08-27 11:30:00|3828.3|3826.3|3826.6|3824.6|3828.7|3826.6|3825.3|3823.3|152
1756294500000|2025-08-27 11:35:00|3826.5|3824.5|3824.3|3822.3|3827.9|3825.9|3822|3820|131
1756294800000|2025-08-27 11:40:00|3824.4|3822.4|3823.1|3821.1|3825.8|3823.8|3823|3820.4|103
1756295100000|2025-08-27 11:45:00|3823|3821|3825.4|3823.4|3826.1|3824.1|3822.2|3820.2|102
1756295400000|2025-08-27 11:50:00|3825.5|3823.5|3828.2|3826.2|3829.2|3827.2|3825.5|3823.5|103
1756295700000|2025-08-27 11:55:00|3828.1|3826.1|3828.6|3826.6|3829.5|3827.5|3826.3|3824.3|115
1756296000000|2025-08-27 12:00:00|3828.5|3826.5|3831.9|3829.9|3832.1|3830.1|3828.4|3826.4|191
1756296300000|2025-08-27 12:05:00|3831.8|3829.8|3834.9|3832.9|3835|3833|3829.4|3827.4|216
1756296600000|2025-08-27 12:10:00|3835|3833|3834.9|3832.9|3836.7|3834.7|3833.5|3831.5|153
1756296900000|2025-08-27 12:15:00|3835.1|3833.1|3840.6|3837.6|3841.4|3839.2|3834.9|3832.9|222
1756297200000|2025-08-27 12:20:00|3840.2|3837.2|3841.4|3839.4|3843.9|3841.5|3838.9|3836.6|250
1756297500000|2025-08-27 12:25:00|3841.6|3839.6|3839.2|3837.2|3842|3840|3837.8|3835.8|172
1756297800000|2025-08-27 12:30:00|3839.5|3837.5|3833.6|3831.6|3839.8|3837.8|3833.3|3831.3|301
1756298100000|2025-08-27 12:35:00|3833.2|3831.2|3829.6|3827.6|3833.5|3831.5|3829.2|3827.2|269
1756298400000|2025-08-27 12:40:00|3829.9|3827.9|3826.1|3824.1|3831.5|3829.3|3825.9|3823.9|241
1756298700000|2025-08-27 12:45:00|3826.2|3824.2|3829.2|3827.2|3830|3827.6|3825.8|3823.8|233
1756299000000|2025-08-27 12:50:00|3829.3|3827.3|3828.3|3826.3|3830.5|3828.5|3827.1|3825.1|228
1756299300000|2025-08-27 12:55:00|3828.4|3826.4|3828.8|3826.8|3829.2|3827.2|3827.3|3824.8|129
1756299600000|2025-08-27 13:00:00|3829.2|3827.2|3831.7|3829.7|3836|3834|3828|3825.9|605
1756299900000|2025-08-27 13:05:00|3831.6|3829.6|3832.1|3830.1|3833.8|3831.2|3829.9|3827.9|374
1756300200000|2025-08-27 13:10:00|3831.9|3829.9|3832.1|3830.1|3834|3831.9|3830.4|3828.3|223
1756300500000|2025-08-27 13:15:00|3832.2|3830.2|3832.8|3830.8|3835.9|3833.9|3832|3830|219
1756300800000|2025-08-27 13:20:00|3832.9|3830.9|3831.6|3829.6|3834|3831.8|3830.5|3828.2|274
1756301100000|2025-08-27 13:25:00|3830.9|3828.9|3825.8|3823.8|3831.5|3829.5|3825.6|3823.6|223
1756301400000|2025-08-27 13:30:00|3825.7|3823.7|3819.3|3817.3|3825.7|3823.7|3814.6|3812.6|687
1756301700000|2025-08-27 13:35:00|3818.8|3816.8|3821.7|3819.7|3822.9|3820.9|3814.4|3812.4|527
1756302000000|2025-08-27 13:40:00|3820.9|3818.9|3817.3|3814.3|3822.7|3820.7|3813.8|3811.3|461
1756302300000|2025-08-27 13:45:00|3817|3814|3816.7|3813.7|3818.7|3815.9|3814.4|3811.4|425
1756302600000|2025-08-27 13:50:00|3816.6|3813.6|3823.8|3821.8|3825.2|3823.2|3815|3813|441
1756302900000|2025-08-27 13:55:00|3824.2|3822.2|3824.1|3822.1|3825.8|3823.8|3823.1|3820.8|335
1756303200000|2025-08-27 14:00:00|3824|3822|3826.4|3824.4|3827.8|3825.8|3822.7|3820.7|424
1756303500000|2025-08-27 14:05:00|3826.1|3824.1|3832.2|3830.2|3834.1|3832.1|3823.4|3821.2|409
1756303800000|2025-08-27 14:10:00|3832|3830|3833.1|3831.1|3835.1|3833.1|3830.2|3828.2|335
1756304100000|2025-08-27 14:15:00|3833.5|3831.5|3833.7|3831.7|3835.4|3833.4|3830.5|3828.2|289
1756304400000|2025-08-27 14:20:00|3833.8|3831.8|3832.2|3830.2|3836|3833.7|3831.6|3829.6|220
1756304700000|2025-08-27 14:25:00|3832.4|3830.4|3832.3|3830.3|3834.4|3832.2|3830.3|3828.3|286
1756305000000|2025-08-27 14:30:00|3832.1|3830.1|3832.6|3830.6|3833.7|3831.7|3830.4|3828.4|240
1756305300000|2025-08-27 14:35:00|3832.7|3830.7|3831.3|3829.3|3833.2|3831.2|3829.4|3827.4|341
1756305600000|2025-08-27 14:40:00|3831.4|3829.4|3833.1|3831.1|3835.2|3833.2|3830.9|3828.9|164
1756305900000|2025-08-27 14:45:00|3833.7|3831.7|3832.2|3830.2|3835|3833|3831.6|3829.6|194
1756306200000|2025-08-27 14:50:00|3832.1|3830.1|3836.7|3834.7|3836.7|3834.7|3832.1|3830.1|232
1756306500000|2025-08-27 14:55:00|3837.1|3835.1|3841.4|3839.4|3842.1|3840.1|3836.2|3834.2|261
1756306800000|2025-08-27 15:00:00|3841.5|3839.5|3842.6|3840.6|3842.8|3840.8|3839.9|3837.9|164
1756307100000|2025-08-27 15:05:00|3842.3|3840.3|3844.2|3842.2|3844.7|3842.7|3841.3|3839.3|256
1756307400000|2025-08-27 15:10:00|3844.3|3842.3|3849.2|3847.2|3849.2|3847.2|3844.2|3842.2|269
1756307700000|2025-08-27 15:15:00|3849.3|3847.3|3847.5|3845.5|3853.1|3851.1|3847.4|3845.4|298
1756308000000|2025-08-27 15:20:00|3848.1|3846.1|3847.3|3845.3|3849.8|3847.8|3845.8|3843.8|233
1756308300000|2025-08-27 15:25:00|3847.2|3845.2|3846.1|3844.1|3848.2|3846.2|3844.9|3842.9|151
1756308600000|2025-08-27 15:30:00|3846|3844|3847|3845|3848.1|3846.1|3846|3844|118
1756308900000|2025-08-27 15:35:00|3847.5|3845.5|3850.7|3848.7|3850.9|3848.9|3847.3|3845.3|147
1756309200000|2025-08-27 15:40:00|3850.8|3848.8|3852.2|3850.2|3852.2|3850.2|3849.2|3847.2|146
1756309500000|2025-08-27 15:45:00|3852.1|3850.1|3851.5|3849.5|3853.8|3851.8|3850.9|3848.9|160
1756309800000|2025-08-27 15:50:00|3851.6|3849.6|3851.3|3849.3|3852.8|3850.8|3850.6|3848.6|185
1756310100000|2025-08-27 15:55:00|3850.9|3848.9|3851.9|3849.9|3851.9|3849.9|3850.2|3848.2|129
1756310400000|2025-08-27 16:00:00|3852.1|3850.1|3849.3|3847.3|3852.6|3850.6|3849|3847|196
1756310700000|2025-08-27 16:05:00|3848.8|3846.8|3849.2|3847.2|3850.5|3848.5|3848.2|3846.2|122
1756311000000|2025-08-27 16:10:00|3849.3|3847.3|3849.7|3847.7|3850.3|3848.3|3848|3846|111
1756311300000|2025-08-27 16:15:00|3849.6|3847.6|3852.1|3850.1|3853.1|3851.1|3849.6|3847.6|87
1756311600000|2025-08-27 16:20:00|3852.2|3850.2|3852.7|3850.7|3854|3852|3852.1|3850.1|156
1756311900000|2025-08-27 16:25:00|3852.8|3850.8|3854.1|3852.1|3854.5|3852.5|3852.7|3850.7|142
1756312200000|2025-08-27 16:30:00|3854.2|3852.2|3858.9|3856.9|3859.4|3857.3|3853.6|3851.6|342
1756312500000|2025-08-27 16:35:00|3858.8|3856.8|3856.8|3854.8|3859.5|3857.5|3854.3|3852.3|245
1756312800000|2025-08-27 16:40:00|3856.9|3854.9|3858.1|3856.1|3859.4|3857.4|3856.9|3854.9|156
1756313100000|2025-08-27 16:45:00|3858.2|3856.2|3861.8|3859.8|3862.3|3860.3|3856.6|3854.6|237
1756313400000|2025-08-27 16:50:00|3861.3|3859.3|3862.7|3860.7|3864.3|3862.3|3860.6|3858.6|271
1756313700000|2025-08-27 16:55:00|3862.9|3860.9|3862.6|3860.6|3864.1|3862.1|3862|3860|177
1756314000000|2025-08-27 17:00:00|3862.8|3860.8|3863.6|3861.6|3864|3862|3862|3860|146
1756314300000|2025-08-27 17:05:00|3863.4|3861.4|3862.4|3860.4|3864|3862|3861.9|3859.9|129
1756314600000|2025-08-27 17:10:00|3862.3|3860.3|3863.5|3861.5|3863.8|3861.8|3861.5|3859.5|116
1756314900000|2025-08-27 17:15:00|3863.4|3861.4|3862.3|3860.3|3863.6|3861.6|3862.1|3860.1|118
1756315200000|2025-08-27 17:20:00|3862.2|3860.2|3862.4|3860.4|3862.7|3860.7|3860.3|3858.3|160
1756315500000|2025-08-27 17:25:00|3862.2|3860.2|3861.3|3859.3|3862.5|3860.5|3860.2|3858.2|186
1756315800000|2025-08-27 17:30:00|3861.4|3859.4|3862.2|3860.2|3862.9|3860.9|3861|3859|90
1756316100000|2025-08-27 17:35:00|3862.3|3860.3|3862.9|3860.9|3862.9|3860.9|3861.9|3859.9|78
1756316400000|2025-08-27 17:40:00|3862.8|3860.8|3861.8|3859.8|3863.4|3860.9|3861.7|3859.7|65
1756316700000|2025-08-27 17:45:00|3861.7|3859.7|3862.9|3860.9|3863.7|3861.7|3861.3|3859.3|56
1756317000000|2025-08-27 17:50:00|3862.3|3860.3|3861.5|3859.5|3862.9|3860.9|3861.5|3859.4|93
1756317300000|2025-08-27 17:55:00|3861.4|3859.4|3861.8|3859.8|3861.9|3859.9|3860.7|3858.7|65
1756317600000|2025-08-27 18:00:00|3861.7|3859.7|3860.7|3858.7|3861.9|3859.9|3860.5|3858.5|59
1756317900000|2025-08-27 18:05:00|3860.8|3858.8|3856.4|3854.4|3860.9|3858.9|3856|3854|101
1756318200000|2025-08-27 18:10:00|3856.5|3854.5|3857.1|3855.1|3857.4|3855.4|3855.2|3853.2|112
1756318500000|2025-08-27 18:15:00|3857.2|3855.2|3859.1|3857.1|3859.6|3857.6|3857.2|3855.2|110
1756318800000|2025-08-27 18:20:00|3859.2|3857.2|3859.3|3857.3|3859.6|3857.6|3858.2|3856.2|137
1756319100000|2025-08-27 18:25:00|3859.2|3857.2|3859.5|3857.5|3859.9|3857.9|3858.8|3856.8|94
1756319400000|2025-08-27 18:30:00|3859.6|3857.6|3857.5|3855.5|3860.8|3858.8|3857.5|3855.5|89
1756319700000|2025-08-27 18:35:00|3858|3856|3857.7|3855.7|3859.1|3857.1|3857.5|3855.5|66
1756320000000|2025-08-27 18:40:00|3857.6|3855.6|3858.7|3856.7|3859.2|3857.2|3857.5|3855.5|85
1756320300000|2025-08-27 18:45:00|3858.8|3856.8|3858.9|3856.9|3859.6|3857.6|3858.7|3856.7|54
1756320600000|2025-08-27 18:50:00|3858.8|3856.8|3858.5|3856.5|3859.1|3857.1|3858.3|3856.3|43
1756320900000|2025-08-27 18:55:00|3858.6|3856.6|3856.1|3854.1|3858.7|3856.7|3855.6|3853.6|89
1756321200000|2025-08-27 19:00:00|3856|3854|3858.3|3856.3|3858.5|3856.5|3856|3854|79
1756321500000|2025-08-27 19:05:00|3858.4|3856.4|3856.9|3854.9|3859.9|3857.9|3856.6|3854.6|95
1756321800000|2025-08-27 19:10:00|3857|3855|3855.1|3853.1|3857|3855|3854.9|3852.9|94
1756322100000|2025-08-27 19:15:00|3855|3853|3856.1|3854.1|3856.7|3854.7|3855|3853|56
1756322400000|2025-08-27 19:20:00|3856|3854|3855.3|3853.3|3856.1|3854.1|3855.3|3853.3|41
1756322700000|2025-08-27 19:25:00|3855.2|3853.2|3856.7|3854.7|3857.2|3855.2|3855.2|3853.2|39
1756323000000|2025-08-27 19:30:00|3856.9|3854.9|3853.8|3851.8|3857.4|3855.4|3853.7|3851.7|63
1756323300000|2025-08-27 19:35:00|3854.2|3852.2|3854.1|3852.1|3855.4|3853.4|3853.9|3851.9|62
1756323600000|2025-08-27 19:40:00|3853.5|3851.5|3853.1|3851.1|3854|3852|3852.9|3850.9|60
1756323900000|2025-08-27 19:45:00|3853.2|3851.2|3851.3|3849.3|3853.2|3851.2|3851.2|3849.2|62
1756324200000|2025-08-27 19:50:00|3851.4|3849.4|3854|3852|3855|3853|3851.4|3849.4|87
1756324500000|2025-08-27 19:55:00|3853.9|3851.9|3853.6|3851.6|3854.9|3852.9|3853.3|3851.3|67
1756324800000|2025-08-27 20:00:00|3853.3|3851.3|3852.4|3850.4|3854|3852|3852.4|3850.4|62
1756325100000|2025-08-27 20:05:00|3852.2|3850.2|3851.1|3849.1|3852.3|3850.3|3850.9|3848.9|54
1756325400000|2025-08-27 20:10:00|3850.9|3848.9|3851.7|3849.7|3851.7|3849.7|3850.7|3848.7|28
1756325700000|2025-08-27 20:15:00|3851.6|3849.6|3851.3|3849.3|3851.6|3849.6|3850.7|3848.7|29
1756326000000|2025-08-27 20:20:00|3850.9|3848.9|3849.5|3847.5|3851.5|3849.5|3848.9|3846.9|169
1756326300000|2025-08-27 20:25:00|3849.4|3847.4|3851.7|3849.7|3852.5|3850.5|3848.9|3846.9|73
1756326600000|2025-08-27 20:30:00|3851.3|3849.3|3856|3854|3856|3854|3851.1|3849.1|102
1756326900000|2025-08-27 20:35:00|3856.6|3854.6|3857.5|3855.5|3858.5|3856.5|3856.6|3854.3|45
1756327200000|2025-08-27 20:40:00|3858|3856|3860.3|3857.3|3860.3|3857.4|3857.6|3855.6|37
1756327500000|2025-08-27 20:45:00|3860.1|3857.1|3859|3857|3860.4|3857.5|3856.6|3854.6|55
1756327800000|2025-08-27 20:50:00|3858.9|3856.9|3861.1|3859.1|3861.1|3859.1|3858.9|3856.9|45
1756328100000|2025-08-27 20:55:00|3860.9|3858.9|3861.5|3858.5|3862.3|3860.1|3860|3857|120
1756332000000|2025-08-27 22:00:00|3862.1|3859.1|3862.6|3859.6|3868.5|3861.7|3860.9|3854.3|45
1756332300000|2025-08-27 22:05:00|3862.4|3859.4|3861.4|3858.4|3862.9|3859.9|3860.9|3857.9|51
1756332600000|2025-08-27 22:10:00|3862.4|3859.4|3862.6|3859.6|3865.2|3862.2|3861.4|3858.4|60
1756332900000|2025-08-27 22:15:00|3862.7|3859.7|3863|3860|3864.1|3861.1|3860.9|3857.9|66
1756333200000|2025-08-27 22:20:00|3862.9|3859.9|3861.9|3858.9|3862.9|3859.9|3861.4|3858.4|34
1756333500000|2025-08-27 22:25:00|3861.8|3858.8|3863.8|3860.8|3863.9|3860.9|3861.8|3858.8|39
1756333800000|2025-08-27 22:30:00|3864|3861|3862.3|3860.3|3864.1|3861.3|3861.3|3859.3|53
1756334100000|2025-08-27 22:35:00|3862.2|3860.2|3862.7|3860.7|3862.8|3860.8|3861.6|3859.6|52
1756334400000|2025-08-27 22:40:00|3862.6|3860.6|3860.9|3857.9|3862.8|3860.8|3860.9|3857.9|50
1756334700000|2025-08-27 22:45:00|3861.3|3858.3|3860.2|3857.2|3861.4|3858.4|3860.2|3857.2|16
1756335000000|2025-08-27 22:50:00|3860.1|3857.1|3860.4|3857.4|3860.4|3857.4|3859.8|3856.8|13
1756335300000|2025-08-27 22:55:00|3860.3|3857.3|3859.9|3856.9|3860.3|3857.3|3859.7|3856.7|15
1756335600000|2025-08-27 23:00:00|3859.8|3856.8|3861|3858|3862.2|3859.2|3859.7|3856.7|77
1756335900000|2025-08-27 23:05:00|3861.2|3858.2|3860.1|3857.1|3861.3|3858.3|3860.1|3857.1|39
1756336200000|2025-08-27 23:10:00|3860|3857|3860|3857|3860.5|3857.5|3859.5|3856.5|36
1756336500000|2025-08-27 23:15:00|3860.4|3857.4|3861.5|3858.5|3862.5|3859.5|3860.4|3857.4|54
1756336800000|2025-08-27 23:20:00|3861.4|3858.4|3862.4|3859.4|3862.9|3859.9|3861.4|3858.4|32
1756337100000|2025-08-27 23:25:00|3862.1|3859.1|3862|3859|3862.3|3859.3|3861.5|3858.5|24
1756337400000|2025-08-27 23:30:00|3861.9|3858.9|3862.4|3859.4|3863|3860|3861.9|3858.9|40
1756337700000|2025-08-27 23:35:00|3862.6|3859.6|3864.4|3861.4|3864.4|3861.4|3862.3|3859.3|19
1756338000000|2025-08-27 23:40:00|3864.3|3861.3|3863.8|3861.8|3864.5|3862.5|3863.4|3861.3|28
1756338300000|2025-08-27 23:45:00|3864.5|3861.5|3861.4|3858.4|3864.8|3861.8|3861.4|3858.4|44
1756338600000|2025-08-27 23:50:00|3861.5|3858.5|3862.6|3859.6|3864|3861|3861.5|3858.5|65
1756338900000|2025-08-27 23:55:00|3862.7|3859.7|3863.1|3860.1|3863.1|3860.1|3861.1|3858.1|62
1756339200000|2025-08-28 00:00:00|3863.3|3860.3|3863.2|3860.2|3863.4|3860.4|3861.2|3858.2|93
1756339500000|2025-08-28 00:05:00|3862.7|3859.7|3865.2|3863.2|3866.7|3864.7|3862.5|3859.5|103
1756339800000|2025-08-28 00:10:00|3864.8|3861.8|3865.8|3862.8|3866.2|3863.5|3864.8|3861.8|59
1756340100000|2025-08-28 00:15:00|3865.9|3862.9|3864.9|3861.9|3866.5|3863.6|3861.5|3858.5|125
1756340400000|2025-08-28 00:20:00|3864.8|3861.8|3863.1|3860.1|3865.2|3862.8|3862|3859|79
1756340700000|2025-08-28 00:25:00|3862.3|3859.3|3861.7|3858.7|3863.4|3860.4|3861.6|3858.6|51
1756341000000|2025-08-28 00:30:00|3861.9|3858.9|3864.5|3861.5|3864.6|3861.6|3861.7|3858.7|108
1756341300000|2025-08-28 00:35:00|3864.6|3861.6|3865.1|3862.1|3865.4|3862.4|3862.4|3859.4|79
1756341600000|2025-08-28 00:40:00|3864.6|3861.6|3865.1|3862.1|3865.7|3862.7|3863.6|3860.6|72
1756341900000|2025-08-28 00:45:00|3865.4|3862.4|3865.2|3862.2|3866.1|3863.1|3864.8|3862|40
1756342200000|2025-08-28 00:50:00|3864.8|3861.8|3864.6|3861.6|3864.8|3862.2|3863.8|3860.8|57
1756342500000|2025-08-28 00:55:00|3864.4|3861.4|3866.5|3863.5|3867.6|3864.6|3862.6|3860.6|181
1756342800000|2025-08-28 01:00:00|3866.3|3863.3|3872.1|3870.1|3873.1|3870.2|3865.2|3862.2|415
1756343100000|2025-08-28 01:05:00|3872|3870|3872.6|3870.6|3874.5|3872|3871.2|3868.2|310
1756343400000|2025-08-28 01:10:00|3872.4|3870.4|3870.7|3868.7|3872.9|3870.9|3868.9|3866.9|251
1756343700000|2025-08-28 01:15:00|3870.5|3868.5|3870|3867|3871.5|3869.5|3868.4|3865.4|210
1756344000000|2025-08-28 01:20:00|3870.2|3867.2|3869.9|3866.9|3872.3|3869.7|3867.2|3864.2|219
1756344300000|2025-08-28 01:25:00|3870.4|3867.4|3869.8|3866.8|3870.9|3867.9|3868.4|3865.4|176
1756344600000|2025-08-28 01:30:00|3869.9|3866.9|3870.6|3868.6|3872.3|3869.9|3868.8|3866.8|221
1756344900000|2025-08-28 01:35:00|3870.1|3868.1|3873.1|3870.1|3876.6|3874.6|3867.2|3864.9|355
1756345200000|2025-08-28 01:40:00|3873|3870|3869.6|3867.6|3873.3|3870.3|3868.7|3866.7|216
1756345500000|2025-08-28 01:45:00|3870.3|3868.3|3871.1|3869.1|3872.8|3870.4|3869.2|3867.2|157
1756345800000|2025-08-28 01:50:00|3871.2|3869.2|3871.3|3869.3|3872.5|3870.5|3870|3868|149
1756346100000|2025-08-28 01:55:00|3871.2|3869.2|3867.7|3865.7|3871.2|3869.2|3867.6|3865.6|165
1756346400000|2025-08-28 02:00:00|3867.3|3865.3|3869.7|3867.7|3872.1|3869.1|3866.5|3864.5|176
1756346700000|2025-08-28 02:05:00|3869.8|3867.8|3872.8|3870.8|3873.7|3871.1|3869.3|3867.3|148
1756347000000|2025-08-28 02:10:00|3873|3871|3873.8|3871.8|3875.7|3873.7|3872.7|3869.9|183
1756347300000|2025-08-28 02:15:00|3874|3872|3875.7|3872.7|3876.4|3874|3874|3872|135
1756347600000|2025-08-28 02:20:00|3875.6|3872.6|3872.3|3869.3|3876.4|3873.4|3871.1|3868.1|140
1756347900000|2025-08-28 02:25:00|3872.4|3869.4|3873.3|3870.3|3873.4|3870.4|3871.6|3868.6|86
1756348200000|2025-08-28 02:30:00|3873.4|3870.4|3871.6|3868.6|3874.2|3871.2|3871|3868.2|243
1756348500000|2025-08-28 02:35:00|3871.5|3868.5|3872.9|3870.9|3873.5|3871|3870.4|3868.2|132
1756348800000|2025-08-28 02:40:00|3872.8|3870.8|3874.8|3871.8|3875.5|3872.9|3872.2|3870|131
1756349100000|2025-08-28 02:45:00|3874.5|3871.5|3875.7|3872.7|3876|3873.3|3873.6|3870.8|137
1756349400000|2025-08-28 02:50:00|3875.6|3872.6|3875.5|3872.5|3876.3|3873.8|3874.5|3872.5|127
1756349700000|2025-08-28 02:55:00|3875.6|3872.6|3876.6|3873.6|3876.6|3873.6|3874|3871.7|66
1756350000000|2025-08-28 03:00:00|3876.9|3873.9|3874.9|3872.9|3877.4|3875.2|3874.3|3872.3|119
1756350300000|2025-08-28 03:05:00|3874.8|3872.8|3877.3|3875.3|3878.1|3876.1|3874.8|3872.8|89
1756350600000|2025-08-28 03:10:00|3877.4|3875.4|3878.8|3876.8|3879.1|3877.1|3877.3|3874.8|65
1756350900000|2025-08-28 03:15:00|3878.5|3876.5|3876.8|3873.8|3878.5|3876.5|3876|3873|104
1756351200000|2025-08-28 03:20:00|3876.9|3873.9|3874.7|3871.7|3877|3874|3873.8|3871.3|74
1756351500000|2025-08-28 03:25:00|3874.8|3871.8|3874.6|3871.6|3874.8|3872.2|3873|3870.9|100
1756351800000|2025-08-28 03:30:00|3874.5|3871.5|3875.2|3873.2|3876.5|3873.9|3874.3|3871.5|75
1756352100000|2025-08-28 03:35:00|3875.1|3873.1|3875.2|3873.2|3876.8|3874.8|3875|3873|62
1756352400000|2025-08-28 03:40:00|3875|3873|3873|3870|3875.3|3873|3873|3870|40
1756352700000|2025-08-28 03:45:00|3872.9|3869.9|3870.3|3867.3|3872.9|3869.9|3869.8|3866.8|64
1756353000000|2025-08-28 03:50:00|3870.6|3867.6|3870.7|3867.7|3870.9|3867.9|3869.4|3866.4|79
1756353300000|2025-08-28 03:55:00|3870.8|3867.8|3872.6|3869.6|3872.8|3869.8|3870.8|3867.8|85
1756353600000|2025-08-28 04:00:00|3872.5|3869.5|3870.8|3867.8|3872.6|3869.6|3870.8|3867.8|109
1756353900000|2025-08-28 04:05:00|3870.6|3867.6|3871.4|3868.4|3872.2|3869.2|3870.3|3867.3|106
1756354200000|2025-08-28 04:10:00|3871.5|3868.5|3871.9|3868.9|3873.1|3870.1|3871.5|3868.5|62
1756354500000|2025-08-28 04:15:00|3872.2|3869.2|3874.1|3871.1|3874.2|3871.2|3872.2|3869.2|58
1756354800000|2025-08-28 04:20:00|3874|3871|3875.3|3872.3|3875.7|3872.7|3873.9|3870.9|46
1756355100000|2025-08-28 04:25:00|3875.7|3872.7|3876.4|3873.4|3877.8|3874.8|3875.5|3872.5|86
1756355400000|2025-08-28 04:30:00|3875.8|3872.8|3876.3|3873.3|3876.5|3873.5|3874.6|3871.6|101
1756355700000|2025-08-28 04:35:00|3876.4|3873.4|3874.7|3871.7|3876.7|3873.7|3874.7|3871.7|62
1756356000000|2025-08-28 04:40:00|3874.6|3871.6|3875.9|3872.9|3876.2|3873.2|3874.4|3871.4|91
1756356300000|2025-08-28 04:45:00|3876.2|3873.2|3875|3872|3876.2|3873.2|3873.8|3870.8|122
1756356600000|2025-08-28 04:50:00|3875.3|3872.3|3874.6|3871.6|3875.9|3872.9|3874.3|3871.3|53
1756356900000|2025-08-28 04:55:00|3874.5|3871.5|3874.3|3871.3|3874.5|3871.5|3873.2|3870.2|58
1756357200000|2025-08-28 05:00:00|3874.2|3871.2|3875.4|3872.4|3876.7|3873.7|3873.7|3870.7|81
1756357500000|2025-08-28 05:05:00|3875.1|3872.1|3877.8|3874.8|3877.8|3874.8|3874.5|3871.5|66
1756357800000|2025-08-28 05:10:00|3877.9|3874.9|3876.8|3873.8|3877.9|3875.6|3875.7|3872.8|86
1756358100000|2025-08-28 05:15:00|3876.6|3873.6|3875.1|3872.1|3876.8|3873.8|3874.9|3871.9|62
1756358400000|2025-08-28 05:20:00|3875.3|3872.3|3873.3|3871.3|3875.9|3872.9|3873.2|3871.2|50
1756358700000|2025-08-28 05:25:00|3873.2|3871.2|3874.3|3872.3|3875.5|3873.5|3872.8|3870.8|92
1756359000000|2025-08-28 05:30:00|3873.7|3871.7|3873.9|3871.9|3875.1|3873.1|3872.7|3870.7|198
1756359300000|2025-08-28 05:35:00|3873.7|3871.7|3873.7|3871.7|3875.9|3873.3|3873.7|3871.1|141
1756359600000|2025-08-28 05:40:00|3873.6|3871.6|3871.2|3868.2|3874.1|3872.1|3870.2|3867.8|214
1756359900000|2025-08-28 05:45:00|3871.1|3868.1|3872.2|3869.2|3873.3|3871.3|3869.5|3866.5|171
1756360200000|2025-08-28 05:50:00|3872|3869|3872.9|3869.9|3874.3|3871.8|3871.5|3868.5|108
1756360500000|2025-08-28 05:55:00|3872.8|3869.8|3875.2|3872.2|3875.3|3872.8|3872.2|3869.2|119
1756360800000|2025-08-28 06:00:00|3876|3873|3878.7|3875.7|3880.7|3877.7|3875.6|3872.6|213
1756361100000|2025-08-28 06:05:00|3879.2|3876.2|3880.7|3877.7|3881.3|3878.9|3878.7|3875.7|237
1756361400000|2025-08-28 06:10:00|3880.6|3877.6|3886.2|3883.2|3886.2|3883.7|3880.5|3877.5|239
1756361700000|2025-08-28 06:15:00|3886.3|3883.3|3881.8|3879.8|3886.3|3883.4|3881.8|3879.8|204
1756362000000|2025-08-28 06:20:00|3882.4|3880.4|3881.8|3879.8|3883.1|3881.1|3880.9|3878.9|184
1756362300000|2025-08-28 06:25:00|3882.5|3880.5|3880.3|3878.3|3884.5|3882.4|3879|3877|209
1756362600000|2025-08-28 06:30:00|3880.2|3878.2|3881.8|3879.8|3883.1|3881.1|3880.2|3878.2|109
1756362900000|2025-08-28 06:35:00|3881.6|3879.6|3884.4|3882.4|3886.1|3884.1|3880.8|3878.8|234
1756363200000|2025-08-28 06:40:00|3884.5|3882.5|3885.5|3883.5|3887.7|3885.7|3883.3|3881.3|243
1756363500000|2025-08-28 06:45:00|3885.6|3883.6|3887.4|3885.4|3888.1|3886.1|3885.5|3883.5|144
1756363800000|2025-08-28 06:50:00|3887.5|3885.5|3885.6|3883.6|3888.4|3886.4|3885.5|3883.5|124
1756364100000|2025-08-28 06:55:00|3885.5|3883.5|3885|3883|3887|3885|3885|3882.9|134
1756364400000|2025-08-28 07:00:00|3884.9|3882.9|3886.4|3884.4|3887.7|3885.7|3881.5|3879.5|356
1756364700000|2025-08-28 07:05:00|3886.1|3884.1|3881.1|3879.1|3888|3886|3879.7|3877.7|380
1756365000000|2025-08-28 07:10:00|3880.8|3878.8|3882.1|3880.1|3882.8|3880.8|3879.7|3877.7|139
1756365300000|2025-08-28 07:15:00|3882.2|3880.2|3883.5|3881.5|3885.7|3883.7|3882.2|3880.2|250
1756365600000|2025-08-28 07:20:00|3883.4|3881.4|3885.5|3883.5|3886|3884|3883.4|3881.4|162
1756365900000|2025-08-28 07:25:00|3885.4|3883.4|3886.3|3884.3|3886.6|3884.6|3883|3881|192
1756366200000|2025-08-28 07:30:00|3886.4|3884.4|3879.5|3877.5|3887.8|3885.8|3877.6|3875.3|279
1756366500000|2025-08-28 07:35:00|3879.4|3877.4|3886.1|3884.1|3887|3884.4|3878.8|3876.8|262
1756366800000|2025-08-28 07:40:00|3885.9|3883.9|3891|3888|3891.5|3889.3|3885.9|3883.9|203
1756367100000|2025-08-28 07:45:00|3891.3|3888.3|3889.5|3887.5|3891.6|3889.6|3887.9|3885.9|256
1756367400000|2025-08-28 07:50:00|3889.3|3887.3|3890.7|3887.7|3891.4|3889.3|3888.6|3886.6|246
1756367700000|2025-08-28 07:55:00|3890.8|3887.8|3894.4|3891.4|3894.8|3891.8|3890.4|3887.6|224
1756368000000|2025-08-28 08:00:00|3894.3|3891.3|3892|3889|3895|3892|3890.7|3887.7|299
1756368300000|2025-08-28 08:05:00|3892.1|3889.1|3887.7|3884.7|3894.1|3891.1|3886.2|3883.2|253
1756368600000|2025-08-28 08:10:00|3887.4|3884.4|3885|3883|3888.1|3886|3884.9|3882.8|239
1756368900000|2025-08-28 08:15:00|3885.4|3883.4|3886.8|3884.8|3889.3|3887.3|3885|3883|182
1756369200000|2025-08-28 08:20:00|3887.1|3885.1|3886.5|3884.5|3887.2|3885.2|3884.5|3882.5|146
1756369500000|2025-08-28 08:25:00|3886.4|3884.4|3884.9|3882.9|3887.5|3885.5|3883.7|3881.7|177
1756369800000|2025-08-28 08:30:00|3884.8|3882.8|3887.4|3885.4|3887.5|3885.5|3883.7|3881.7|195
1756370100000|2025-08-28 08:35:00|3887.3|3885.3|3888.3|3886.3|3889.8|3887.8|3886.7|3884.4|209
1756370400000|2025-08-28 08:40:00|3888.4|3886.4|3887.3|3885.3|3890.5|3888.5|3887.3|3885.3|202
1756370700000|2025-08-28 08:45:00|3887.4|3885.4|3888.9|3886.9|3890.4|3888.4|3887.1|3884.9|228
1756371000000|2025-08-28 08:50:00|3889.1|3886.1|3886.6|3884.6|3889.4|3886.4|3884.4|3882.4|207
1756371300000|2025-08-28 08:55:00|3886.8|3884.8|3889.5|3887.5|3890|3888|3886.6|3884.6|117
1756371600000|2025-08-28 09:00:00|3890|3888|3894.1|3892.1|3894.2|3892.2|3890|3888|123
1756371900000|2025-08-28 09:05:00|3894|3892|3893.8|3890.8|3894.9|3892.1|3892.4|3890.4|140
1756372200000|2025-08-28 09:10:00|3894|3891|3892.9|3890.9|3895.2|3892.4|3892.1|3890.1|201
1756372500000|2025-08-28 09:15:00|3893.3|3891.3|3893.1|3891.1|3893.9|3891.9|3891.5|3889.5|154
1756372800000|2025-08-28 09:20:00|3893.2|3891.2|3890.9|3888.9|3894.6|3892.6|3890.2|3888.2|128
1756373100000|2025-08-28 09:25:00|3891.3|3889.3|3888.4|3886.4|3891.9|3889.9|3888.4|3886.4|103
1756373400000|2025-08-28 09:30:00|3888.3|3886.3|3888.3|3886.3|3888.8|3886.8|3887.1|3885.1|147
1756373700000|2025-08-28 09:35:00|3888.4|3886.4|3890.4|3888.4|3891.6|3889.6|3887.1|3885.1|114
1756374000000|2025-08-28 09:40:00|3890.5|3888.5|3890.5|3888.5|3891.7|3889.7|3889.8|3887.8|138
1756374300000|2025-08-28 09:45:00|3890.6|3888.6|3890|3888|3891.8|3889.8|3889.3|3887.3|112
1756374600000|2025-08-28 09:50:00|3890.1|3888.1|3888.8|3886.8|3891.5|3889|3887.9|3885.9|124
1756374900000|2025-08-28 09:55:00|3888.7|3886.7|3889.7|3887.7|3890.3|3888.3|3888.3|3886.3|91
1756375200000|2025-08-28 10:00:00|3889.6|3887.6|3885.3|3883.3|3890.2|3888.2|3883.8|3881.8|151
1756375500000|2025-08-28 10:05:00|3885.6|3883.6|3889.3|3887.3|3890.3|3888.3|3884.8|3882.8|170
1756375800000|2025-08-28 10:10:00|3889.5|3887.5|3894.5|3892.5|3895.1|3892.7|3889.1|3887.1|176
1756376100000|2025-08-28 10:15:00|3894.6|3892.6|3894|3892|3894.6|3892.6|3892.7|3890.7|149
1756376400000|2025-08-28 10:20:00|3893.9|3891.9|3894.6|3892.6|3895.5|3893.2|3893|3891|166
1756376700000|2025-08-28 10:25:00|3895|3893|3897.4|3895.4|3898.1|3896.1|3894.2|3892.2|287
1756377000000|2025-08-28 10:30:00|3897.5|3895.5|3896.3|3893.3|3900.5|3898|3895.8|3892.8|247
1756377300000|2025-08-28 10:35:00|3896.2|3893.2|3890.7|3887.7|3896.2|3893.2|3890.1|3887.1|143
1756377600000|2025-08-28 10:40:00|3890.5|3887.5|3892.4|3889.4|3892.8|3890.5|3890.2|3887.2|111
1756377900000|2025-08-28 10:45:00|3892.5|3889.5|3897.6|3894.6|3898|3895|3892.5|3889.5|112
1756378200000|2025-08-28 10:50:00|3897.7|3894.7|3900.3|3897.3|3900.6|3897.6|3897|3894|144
1756378500000|2025-08-28 10:55:00|3900.1|3897.1|3897.6|3895.6|3900.2|3897.2|3896.2|3893.4|166
1756378800000|2025-08-28 11:00:00|3897.4|3895.4|3895.3|3893.3|3897.4|3895.4|3894.3|3892.3|172
1756379100000|2025-08-28 11:05:00|3895.2|3893.2|3891.8|3889.8|3895.2|3893.2|3891.2|3889.2|118
1756379400000|2025-08-28 11:10:00|3891.7|3889.7|3891.2|3889.2|3893.2|3891.2|3890.6|3888.6|97
1756379700000|2025-08-28 11:15:00|3891.1|3889.1|3894.7|3892.7|3894.8|3892.8|3890.7|3888.7|89
1756380000000|2025-08-28 11:20:00|3894.9|3892.9|3896|3894|3896.8|3894.8|3893.3|3891.3|174
1756380300000|2025-08-28 11:25:00|3896.1|3894.1|3897.3|3895.3|3897.7|3895.7|3895.7|3893.7|138
1756380600000|2025-08-28 11:30:00|3898.6|3896.6|3902.4|3900.4|3902.8|3900.8|3898.5|3896.5|218
1756380900000|2025-08-28 11:35:00|3902.5|3900.5|3902.8|3900.8|3902.9|3900.9|3898.6|3896.3|284
1756381200000|2025-08-28 11:40:00|3902.3|3900.3|3900.4|3898.4|3903.9|3901.9|3898|3896|208
1756381500000|2025-08-28 11:45:00|3900.2|3898.2|3902.9|3900.9|3904.4|3902.4|3900.1|3898.1|207
1756381800000|2025-08-28 11:50:00|3902.8|3900.8|3903.8|3901.8|3904.5|3902.5|3901.5|3899.5|142
1756382100000|2025-08-28 11:55:00|3903.7|3901.7|3903|3901|3904.4|3902.4|3902.3|3900.3|97
1756382400000|2025-08-28 12:00:00|3902.8|3900.8|3904.5|3902.5|3905.5|3903.5|3901.3|3899.3|183
1756382700000|2025-08-28 12:05:00|3904.6|3902.6|3903|3901|3905.2|3902.8|3901.2|3899.2|196
1756383000000|2025-08-28 12:10:00|3903.3|3901.3|3903.3|3901.3|3904.1|3902.1|3901.2|3899.2|109
1756383300000|2025-08-28 12:15:00|3903.8|3901.8|3908.1|3905.1|3908.1|3906.1|3903.1|3901.1|182
1756383600000|2025-08-28 12:20:00|3908|3905|3910.3|3908.3|3911.3|3908.8|3907.8|3904.8|284
1756383900000|2025-08-28 12:25:00|3910.6|3908.6|3911.7|3906.3|3911.7|3908.8|3909.4|3906.3|173
1756384200000|2025-08-28 12:30:00|3911.3|3905.9|3897.6|3894.6|3915.7|3911.8|3895.8|3886.8|1012
1756384500000|2025-08-28 12:35:00|3897.8|3894.8|3899.5|3896.5|3902.7|3899.7|3895.4|3892.4|650
1756384800000|2025-08-28 12:40:00|3899.9|3896.9|3907.7|3904.7|3908.4|3905.4|3899.7|3896.7|539
1756385100000|2025-08-28 12:45:00|3907.9|3904.9|3896.6|3893.6|3909.7|3906.7|3896|3893|309
1756385400000|2025-08-28 12:50:00|3896.7|3893.7|3898|3895|3898.5|3895.5|3896.4|3893.4|273
1756385700000|2025-08-28 12:55:00|3898.1|3895.1|3893.5|3890.5|3900.4|3897.4|3893.2|3890.2|292
1756386000000|2025-08-28 13:00:00|3893.7|3890.7|3901.4|3898.4|3902.7|3899.7|3891.8|3888.8|785
1756386300000|2025-08-28 13:05:00|3901.5|3898.5|3892.9|3889.9|3904|3901|3890.9|3888.9|675
1756386600000|2025-08-28 13:10:00|3892.8|3889.8|3893.5|3890.5|3897.4|3894.4|3891.8|3888.8|322
1756386900000|2025-08-28 13:15:00|3893.6|3890.6|3894.4|3891.4|3896.6|3893.6|3892.1|3889.1|359
1756387200000|2025-08-28 13:20:00|3894.3|3891.3|3900.8|3897.8|3902.3|3899.3|3894.3|3891.3|325
1756387500000|2025-08-28 13:25:00|3900.6|3897.6|3905.2|3902.2|3905.3|3902.3|3896.6|3893.6|349
1756387800000|2025-08-28 13:30:00|3905.4|3902.4|3903.1|3901.1|3906.5|3903.5|3899.3|3897|696
1756388100000|2025-08-28 13:35:00|3903|3901|3894.9|3892.9|3903.4|3901.4|3891.1|3889.1|755
1756388400000|2025-08-28 13:40:00|3895|3893|3893.1|3890.1|3898.9|3896.9|3890.9|3888.7|567
1756388700000|2025-08-28 13:45:00|3893|3890|3900.4|3897.4|3901.4|3898.4|3887.3|3885.1|602
1756389000000|2025-08-28 13:50:00|3900.8|3897.8|3902.6|3899.6|3903.9|3900.9|3896.8|3893.8|629
1756389300000|2025-08-28 13:55:00|3902.5|3899.5|3901.1|3898.1|3905.8|3903.4|3900.3|3897.7|496
1756389600000|2025-08-28 14:00:00|3901.3|3898.3|3902.4|3900.4|3905.7|3903.6|3900.7|3897.7|596
1756389900000|2025-08-28 14:05:00|3902.7|3900.7|3899.1|3896.1|3903.6|3900.7|3897.7|3894.9|509
1756390200000|2025-08-28 14:10:00|3899|3896|3897.4|3894.4|3901.3|3898.3|3896.7|3893.7|397
1756390500000|2025-08-28 14:15:00|3897.5|3894.5|3891.6|3888.6|3898|3895.1|3890.9|3888.4|374
1756390800000|2025-08-28 14:20:00|3891.7|3888.7|3890.8|3887.8|3895.2|3892.2|3888.8|3886.4|363
1756391100000|2025-08-28 14:25:00|3890.7|3887.7|3891.3|3889.3|3893.1|3890.1|3889.6|3886.6|284
1756391400000|2025-08-28 14:30:00|3891.4|3889.4|3895.9|3892.9|3896.7|3893.7|3889.8|3887.7|243
1756391700000|2025-08-28 14:35:00|3896|3893|3896.5|3893.5|3896.8|3893.8|3893|3890.7|139
1756392000000|2025-08-28 14:40:00|3896.6|3893.6|3899.9|3896.9|3902.3|3899.3|3896.2|3893.2|367
1756392300000|2025-08-28 14:45:00|3899.7|3896.7|3898.5|3895.5|3901|3898|3897.7|3894.7|187
1756392600000|2025-08-28 14:50:00|3898.6|3895.6|3898|3896|3899|3897|3895.7|3893.6|260
1756392900000|2025-08-28 14:55:00|3897|3895|3898.9|3895.9|3900.3|3897.5|3897|3895|190
1756393200000|2025-08-28 15:00:00|3898.7|3895.7|3898.1|3896.1|3899.6|3897.6|3896.7|3893.7|184
1756393500000|2025-08-28 15:05:00|3898|3896|3894.7|3892.7|3898.9|3896.1|3893.6|3891.6|246
1756393800000|2025-08-28 15:10:00|3894.9|3892.9|3894.9|3892.9|3896.5|3894.5|3894.2|3892.1|175
1756394100000|2025-08-28 15:15:00|3894.8|3892.8|3888.9|3886.9|3895|3893|3888.9|3886.9|225
1756394400000|2025-08-28 15:20:00|3888.8|3886.8|3888.2|3885.2|3890.4|3887.4|3883.6|3881.3|334
1756394700000|2025-08-28 15:25:00|3888.5|3885.5|3884.8|3881.8|3889.3|3886.3|3883|3880|230
1756395000000|2025-08-28 15:30:00|3884.7|3881.7|3887.4|3884.4|3887.5|3884.6|3882.7|3879.7|293
1756395300000|2025-08-28 15:35:00|3887.3|3884.3|3888.5|3886.5|3889|3887|3886.5|3883.5|180
1756395600000|2025-08-28 15:40:00|3889.3|3887.3|3889.6|3887.6|3889.6|3887.6|3887.9|3885.9|192
1756395900000|2025-08-28 15:45:00|3889.7|3887.7|3892.4|3890.4|3892.4|3890.4|3888.3|3886.3|211
1756396200000|2025-08-28 15:50:00|3892.7|3890.7|3894.3|3892.3|3894.4|3892.4|3891.8|3889.8|194
1756396500000|2025-08-28 15:55:00|3894.4|3892.4|3897.5|3894.5|3898.1|3895.7|3894.4|3891.8|199
1756396800000|2025-08-28 16:00:00|3897.8|3894.8|3898.2|3895.2|3900|3897.5|3897.5|3894.5|224
1756397100000|2025-08-28 16:05:00|3898.4|3895.4|3900.8|3898.8|3901.2|3899.2|3898.1|3895.1|157
1756397400000|2025-08-28 16:10:00|3901.2|3899.2|3906|3903|3906.2|3903.7|3900.9|3898.9|184
1756397700000|2025-08-28 16:15:00|3906.1|3903.1|3906.1|3904.1|3906.5|3904.5|3905.3|3902.9|108
1756398000000|2025-08-28 16:20:00|3906|3904|3909.4|3906.4|3911.3|3908.3|3905.8|3903.8|249
1756398300000|2025-08-28 16:25:00|3909.5|3906.5|3910.3|3908.3|3912|3909.7|3907.9|3904.9|265
1756398600000|2025-08-28 16:30:00|3910.5|3908.5|3911.1|3908.1|3911.4|3909.4|3909.1|3907.1|190
1756398900000|2025-08-28 16:35:00|3911.2|3908.2|3911|3908|3911.9|3909.5|3910.3|3907.4|203
1756399200000|2025-08-28 16:40:00|3911.1|3908.1|3909.8|3906.8|3911.3|3908.3|3909.7|3906.7|223
1756399500000|2025-08-28 16:45:00|3909.7|3906.7|3910|3908|3911.2|3909.2|3909|3906.6|200
1756399800000|2025-08-28 16:50:00|3909.8|3907.8|3909.2|3907.2|3910.5|3908.5|3909.1|3907.1|156
1756400100000|2025-08-28 16:55:00|3908.7|3906.7|3905|3903|3909.5|3907.5|3905|3902.6|168
1756400400000|2025-08-28 17:00:00|3905.1|3903.1|3909.3|3906.3|3909.7|3906.7|3904.6|3902.6|183
1756400700000|2025-08-28 17:05:00|3909.4|3906.4|3907.8|3904.8|3910.7|3907.7|3907.2|3904.2|201
1756401000000|2025-08-28 17:10:00|3907.9|3904.9|3907.5|3905.5|3908.3|3906.2|3906.7|3904.1|158
1756401300000|2025-08-28 17:15:00|3907.4|3905.4|3907.9|3905.9|3909.3|3907.3|3906.8|3904.8|138
1756401600000|2025-08-28 17:20:00|3907.8|3905.8|3907.5|3905.5|3907.8|3905.8|3905.9|3903.9|146
1756401900000|2025-08-28 17:25:00|3907.2|3905.2|3906.9|3904.9|3907.5|3905.5|3906.7|3904.7|133
1756402200000|2025-08-28 17:30:00|3907|3905|3909.6|3907.6|3909.9|3907.9|3907|3905|125
1756402500000|2025-08-28 17:35:00|3909.8|3907.8|3908.7|3905.7|3910.4|3908|3908.6|3905.6|196
1756402800000|2025-08-28 17:40:00|3908.9|3905.9|3911|3908|3911.2|3908.2|3908.5|3905.5|123
1756403100000|2025-08-28 17:45:00|3910.9|3907.9|3912.2|3909.2|3912.5|3910.3|3910.6|3907.6|135
1756403400000|2025-08-28 17:50:00|3912|3909|3912.9|3909.9|3913.4|3910.5|3911.6|3908.6|112
1756403700000|2025-08-28 17:55:00|3912.8|3909.8|3911|3908|3912.8|3909.8|3910.5|3907.5|165
1756404000000|2025-08-28 18:00:00|3910.9|3907.9|3910.6|3907.6|3912.1|3909.1|3910.2|3907.2|165
1756404300000|2025-08-28 18:05:00|3910.7|3907.7|3910.6|3907.6|3910.8|3907.8|3910|3907|83
1756404600000|2025-08-28 18:10:00|3910.4|3907.4|3910.5|3907.5|3911.1|3908.1|3909.5|3906.5|118
1756404900000|2025-08-28 18:15:00|3910.7|3907.7|3911.8|3908.8|3912|3909|3909.4|3907.3|100
1756405200000|2025-08-28 18:20:00|3911.6|3908.6|3910.9|3908.9|3911.9|3909.1|3910.6|3907.9|134
1756405500000|2025-08-28 18:25:00|3910.6|3908.6|3911.9|3908.9|3912|3909.5|3909.5|3907.1|193
1756405800000|2025-08-28 18:30:00|3912.1|3909.1|3911.7|3908.7|3912.2|3909.2|3911.4|3908.4|64
1756406100000|2025-08-28 18:35:00|3911.6|3908.6|3910.7|3907.7|3912.1|3909.1|3910.6|3907.6|135
1756406400000|2025-08-28 18:40:00|3910.9|3907.9|3910.9|3907.9|3911.2|3908.2|3910.5|3907.5|80
1756406700000|2025-08-28 18:45:00|3911|3908|3908.4|3905.4|3911.3|3908.3|3907.7|3905.2|123
1756407000000|2025-08-28 18:50:00|3908.3|3905.3|3909.8|3906.8|3910.3|3907.3|3908.3|3905.3|140
1756407300000|2025-08-28 18:55:00|3909.7|3906.7|3909.1|3907.1|3911.2|3909.2|3909|3906.4|155
1756407600000|2025-08-28 19:00:00|3909|3907|3908.8|3906.8|3910.7|3908.7|3908.7|3906.6|147
1756407900000|2025-08-28 19:05:00|3908.7|3906.7|3908.6|3905.6|3909.3|3906.8|3908.1|3905.1|87
1756408200000|2025-08-28 19:10:00|3908.5|3905.5|3908|3905|3909.4|3906.4|3907.6|3904.6|121
1756408500000|2025-08-28 19:15:00|3908.9|3905.9|3909.9|3906.9|3910.3|3907.4|3908.3|3905.3|94
1756408800000|2025-08-28 19:20:00|3910|3907|3907.6|3904.6|3910.4|3907.4|3907.6|3904.6|109
1756409100000|2025-08-28 19:25:00|3907.7|3904.7|3907|3904|3908.3|3905.3|3907|3904|84
1756409400000|2025-08-28 19:30:00|3907.3|3904.3|3903.9|3901.9|3907.3|3904.3|3903.4|3900.9|179
1756409700000|2025-08-28 19:35:00|3904|3902|3906.6|3903.6|3906.9|3903.9|3903.9|3901.9|139
1756410000000|2025-08-28 19:40:00|3906.9|3903.9|3906.7|3903.7|3907.1|3904.1|3906.2|3903.2|78
1756410300000|2025-08-28 19:45:00|3907.2|3904.2|3908.1|3906.1|3909.1|3906.2|3906.9|3903.9|132
1756410600000|2025-08-28 19:50:00|3908|3906|3910.1|3908.1|3910.1|3908.1|3907.4|3905.4|74
1756410900000|2025-08-28 19:55:00|3910|3908|3912.5|3910.5|3913.4|3911.4|3910|3908|198
1756411200000|2025-08-28 20:00:00|3912.4|3910.4|3909.3|3906.3|3912.4|3910.4|3909.2|3906.2|73
1756411500000|2025-08-28 20:05:00|3909.5|3906.5|3909.3|3906.3|3909.9|3906.9|3908.2|3905.7|47
1756411800000|2025-08-28 20:10:00|3909.2|3906.2|3910.4|3907.4|3910.7|3907.7|3909.2|3906.2|43
1756412100000|2025-08-28 20:15:00|3910.7|3907.7|3910.8|3907.8|3911.4|3908.4|3910.6|3907.6|26
1756412400000|2025-08-28 20:20:00|3910.7|3907.7|3910|3907|3910.8|3907.8|3909.8|3906.8|34
1756412700000|2025-08-28 20:25:00|3909.8|3906.8|3908|3905|3910|3907|3907.9|3904.9|32
1756413000000|2025-08-28 20:30:00|3908.1|3905.1|3909|3906|3909|3906|3908.1|3905.1|19
1756413300000|2025-08-28 20:35:00|3908.8|3905.8|3908.1|3905.1|3909|3906|3908|3905|44
1756413600000|2025-08-28 20:40:00|3908|3905|3908.9|3905.9|3909|3906|3908|3905|32
1756413900000|2025-08-28 20:45:00|3908.7|3905.7|3908|3905|3908.8|3905.8|3907.4|3904.4|33
1756414200000|2025-08-28 20:50:00|3907.8|3904.8|3909.7|3906.7|3909.7|3906.7|3907.8|3904.8|22
1756414500000|2025-08-28 20:55:00|3909.3|3906.3|3906.5|3904.5|3909.5|3906.5|3906.2|3904.1|35
1756418400000|2025-08-28 22:00:00|3903.2|3898.1|3902.9|3899.9|3907.3|3901.4|3901.8|3895.8|48
1756418700000|2025-08-28 22:05:00|3903.4|3900.4|3905|3902|3906.8|3902|3901.8|3896.9|50
1756419000000|2025-08-28 22:10:00|3905.4|3902.4|3906.2|3903.2|3907.6|3904.6|3905|3901.9|129
1756419300000|2025-08-28 22:15:00|3905.9|3902.9|3908.3|3902.4|3908.3|3904.1|3905.9|3901.9|48
1756419600000|2025-08-28 22:20:00|3908.4|3902.3|3908.7|3902.2|3908.8|3904.2|3906.7|3902|17
1756419900000|2025-08-28 22:25:00|3908.8|3902.4|3907.9|3904.9|3909|3905.1|3906.7|3901.8|23
1756420200000|2025-08-28 22:30:00|3908.3|3905.3|3910.5|3907.5|3910.9|3907.9|3908.2|3905.2|92
1756420500000|2025-08-28 22:35:00|3910.6|3907.6|3910.9|3907.9|3911.4|3908.4|3909.4|3906.4|67
1756420800000|2025-08-28 22:40:00|3910.1|3908.1|3909.8|3906.8|3911.2|3908.2|3909|3905.6|41
1756421100000|2025-08-28 22:45:00|3909.9|3906.9|3909.5|3906.5|3910.2|3906.9|3907.9|3904.7|82
1756421400000|2025-08-28 22:50:00|3909.4|3906.4|3909.8|3906.8|3910.8|3907|3909.2|3904.9|40
1756421700000|2025-08-28 22:55:00|3910|3907|3910.5|3907.5|3912|3907.8|3909.4|3905.2|50
1756422000000|2025-08-28 23:00:00|3910.1|3907.1|3910.2|3907.2|3910.7|3907.7|3909.5|3906.5|71
1756422300000|2025-08-28 23:05:00|3909.5|3906.5|3911.5|3908.5|3911.5|3908.5|3909.5|3906.5|56
1756422600000|2025-08-28 23:10:00|3911.3|3908.3|3911.1|3908.1|3911.7|3908.7|3910.9|3907.9|9
1756422900000|2025-08-28 23:15:00|3911.3|3908.3|3911.9|3908.9|3913.3|3909.5|3911|3907.9|26
1756423200000|2025-08-28 23:20:00|3912|3909|3911.8|3908.8|3913|3909.1|3911.3|3907.3|23
1756423500000|2025-08-28 23:25:00|3913|3907.8|3910.5|3907.5|3913|3908.5|3910.3|3907.1|31
1756423800000|2025-08-28 23:30:00|3910.9|3907.9|3908.4|3905.4|3911|3908|3908.2|3905.2|16
1756424100000|2025-08-28 23:35:00|3908.6|3905.6|3906.6|3903.6|3909.4|3906.4|3905.8|3902.8|27
1756424400000|2025-08-28 23:40:00|3906.4|3903.4|3906.8|3903.8|3907|3904|3905.9|3902.9|33
1756424700000|2025-08-28 23:45:00|3906.5|3903.5|3903.6|3900.6|3906.9|3903.9|3902.8|3899.8|32
1756425000000|2025-08-28 23:50:00|3904|3901|3900.2|3897.2|3905.2|3901|3899.7|3896|71
1756425300000|2025-08-28 23:55:00|3900.7|3897.7|3900.5|3897.5|3901.4|3898.4|3900.1|3897.1|70
1756425600000|2025-08-29 00:00:00|3900.6|3897.6|3903.1|3900.1|3903.1|3900.1|3899.8|3896.8|73
1756425900000|2025-08-29 00:05:00|3903|3900|3904.3|3901.3|3904.6|3901.6|3903|3900|62
1756426200000|2025-08-29 00:10:00|3904.4|3901.4|3905.2|3902.2|3905.5|3902.5|3903.3|3900.3|47
1756426500000|2025-08-29 00:15:00|3905.5|3902.5|3905.8|3902.8|3906.1|3903.1|3905.4|3902.4|54
1756426800000|2025-08-29 00:20:00|3905.9|3902.9|3901.1|3898.1|3905.9|3902.9|3901.1|3898.1|83
1756427100000|2025-08-29 00:25:00|3903.1|3896.1|3904.4|3901.4|3904.4|3901.4|3901.3|3896.1|32
1756427400000|2025-08-29 00:30:00|3904.9|3901.9|3904|3901|3905.3|3902.3|3903.4|3900.4|40
1756427700000|2025-08-29 00:35:00|3903.9|3900.9|3904.2|3901.2|3905.8|3901.4|3903.5|3899.1|20
1756428000000|2025-08-29 00:40:00|3904.5|3901.5|3903.8|3900.8|3905.9|3902.3|3903.8|3899.4|27
1756428300000|2025-08-29 00:45:00|3904|3901|3904.4|3901.4|3904.9|3901.9|3903|3900|39
1756428600000|2025-08-29 00:50:00|3904.6|3901.6|3904|3901|3904.8|3901.8|3903.5|3900.5|28
1756428900000|2025-08-29 00:55:00|3904.2|3901.2|3903.8|3900.8|3904.7|3901.7|3902.9|3899.9|47
1756429200000|2025-08-29 01:00:00|3903.9|3900.9|3904.8|3901.8|3907.1|3904.1|3903.9|3900.9|148
1756429500000|2025-08-29 01:05:00|3905|3902|3901.3|3898.3|3905|3902|3901.3|3898.3|86
1756429800000|2025-08-29 01:10:00|3901|3898|3902.4|3899.4|3902.7|3899.7|3900.9|3897.9|54
1756430100000|2025-08-29 01:15:00|3902.9|3899.9|3897.8|3894.8|3903|3900|3897.7|3894.7|108
1756430400000|2025-08-29 01:20:00|3897.6|3894.6|3896|3893|3898.1|3895.1|3895.1|3892.1|76
1756430700000|2025-08-29 01:25:00|3895.9|3892.9|3895.1|3892.1|3896.6|3893.6|3893.6|3890.6|99
1756431000000|2025-08-29 01:30:00|3895|3892|3894.9|3891.9|3896.5|3893.5|3893.5|3890.5|78
1756431300000|2025-08-29 01:35:00|3894.8|3891.8|3893.4|3890.4|3896.7|3893.7|3893.3|3890.3|71
1756431600000|2025-08-29 01:40:00|3893.5|3890.5|3898.3|3895.3|3898.3|3895.3|3893.3|3890.3|80
1756431900000|2025-08-29 01:45:00|3898.2|3895.2|3896.6|3893.6|3898.2|3895.2|3895.6|3892.6|79
1756432200000|2025-08-29 01:50:00|3897|3894|3897.1|3894.1|3898|3895|3895.6|3892.6|125
1756432500000|2025-08-29 01:55:00|3897|3894|3898.8|3896.8|3899|3897|3896.6|3893.6|111
1756432800000|2025-08-29 02:00:00|3898.9|3896.9|3899.6|3896.6|3902.1|3899.1|3898.5|3895.5|209
1756433100000|2025-08-29 02:05:00|3899.7|3896.7|3900|3897|3900.4|3897.4|3898.5|3895.5|95
1756433400000|2025-08-29 02:10:00|3900.2|3897.2|3898.8|3895.8|3900.2|3897.2|3898.1|3895.1|140
1756433700000|2025-08-29 02:15:00|3898.7|3895.7|3895.8|3892.8|3899.2|3896.2|3895.8|3892.8|68
1756434000000|2025-08-29 02:20:00|3896.3|3893.3|3897.5|3894.5|3897.7|3894.7|3895.9|3892.9|39
1756434300000|2025-08-29 02:25:00|3897.7|3894.7|3896.7|3893.7|3897.8|3894.8|3896.6|3893.6|34
1756434600000|2025-08-29 02:30:00|3896.9|3893.9|3896|3893|3897.1|3894.1|3895.1|3892.1|70
1756434900000|2025-08-29 02:35:00|3896.1|3893.1|3897.9|3894.9|3898.2|3895.2|3895.8|3892.8|78
1756435200000|2025-08-29 02:40:00|3898|3895|3896.5|3893.5|3898.8|3895.8|3896.2|3893.2|255
1756435500000|2025-08-29 02:45:00|3896.4|3893.4|3893.7|3890.7|3896.8|3893.8|3893.6|3890.6|141
1756435800000|2025-08-29 02:50:00|3893.8|3890.8|3890|3887|3894.4|3891.4|3889.8|3886.8|202
1756436100000|2025-08-29 02:55:00|3890.1|3887.1|3887.9|3884.9|3890.2|3887.2|3886.1|3883.1|125
1756436400000|2025-08-29 03:00:00|3887.8|3884.8|3890.9|3887.9|3892.1|3889.1|3887.2|3884.2|109
1756436700000|2025-08-29 03:05:00|3891.1|3888.1|3889.5|3886.5|3891.7|3889.4|3889|3886|85
1756437000000|2025-08-29 03:10:00|3889.3|3886.3|3881.5|3878.5|3890.2|3887.8|3881.5|3878.5|178
1756437300000|2025-08-29 03:15:00|3881.6|3878.6|3881.8|3878.8|3883.5|3880.5|3880.4|3877.4|264
1756437600000|2025-08-29 03:20:00|3882.9|3879.9|3883.1|3881.1|3884.3|3881.8|3882.4|3879.7|133
1756437900000|2025-08-29 03:25:00|3883|3881|3883.7|3881.7|3884.6|3882.6|3882|3880|191
1756438200000|2025-08-29 03:30:00|3883.8|3881.8|3883.9|3881.9|3884.2|3882.2|3883|3881|93
1756438500000|2025-08-29 03:35:00|3884|3882|3886.7|3884.7|3887|3885|3883.9|3881.9|56
1756438800000|2025-08-29 03:40:00|3886.6|3884.6|3886.6|3884.6|3888.7|3886.7|3886.6|3884.6|62
1756439100000|2025-08-29 03:45:00|3886.7|3884.7|3887.9|3884.9|3888.1|3885.3|3886.4|3884.4|32
1756439400000|2025-08-29 03:50:00|3887.5|3884.5|3886.5|3884.5|3887.8|3884.9|3886.5|3884.3|23
1756439700000|2025-08-29 03:55:00|3886.6|3884.6|3885.1|3883.1|3886.6|3884.6|3885|3882.5|33
1756440000000|2025-08-29 04:00:00|3885|3883|3885|3882|3885.9|3883|3883.2|3881.2|63
1756440300000|2025-08-29 04:05:00|3884.9|3881.9|3885|3882|3885.7|3882.7|3884.5|3881.5|59
1756440600000|2025-08-29 04:10:00|3885.1|3882.1|3884.1|3882.1|3885.5|3882.5|3883.9|3881.9|26
1756440900000|2025-08-29 04:15:00|3883.9|3881.9|3882.9|3880.9|3883.9|3881.9|3881.9|3879.9|58
1756441200000|2025-08-29 04:20:00|3882.8|3880.8|3884.1|3882.1|3884.1|3882.1|3882|3880|87
1756441500000|2025-08-29 04:25:00|3883.9|3881.9|3883.6|3881.6|3884.1|3882.1|3883.3|3881.3|53
1756441800000|2025-08-29 04:30:00|3883.4|3881.4|3882.9|3880.9|3884.1|3881.5|3882.8|3879.9|45
1756442100000|2025-08-29 04:35:00|3883.1|3881.1|3884.7|3881.7|3884.7|3881.7|3883|3880.6|26
1756442400000|2025-08-29 04:40:00|3885|3882|3884.8|3881.8|3885.4|3882.4|3884.8|3881.8|14
1756442700000|2025-08-29 04:45:00|3884.6|3881.6|3886.2|3883.2|3886.2|3883.2|3884.6|3881.6|22
1756443000000|2025-08-29 04:50:00|3886.3|3883.3|3886.3|3883.3|3888.1|3885.1|3886.2|3883.2|56
1756443300000|2025-08-29 04:55:00|3886.4|3883.4|3886.7|3883.7|3886.8|3883.8|3886.1|3883.1|40
1756443600000|2025-08-29 05:00:00|3887|3884|3885.3|3882.3|3888.1|3885.1|3884.9|3881.9|101
1756443900000|2025-08-29 05:05:00|3885.4|3882.4|3886.1|3883.1|3886.7|3883.7|3885.4|3882.4|100
1756444200000|2025-08-29 05:10:00|3886.2|3883.2|3885.7|3882.7|3886.4|3883.4|3885.3|3882.3|63
1756444500000|2025-08-29 05:15:00|3885.6|3882.6|3883.8|3880.8|3886.1|3883.5|3883.7|3880.7|84
1756444800000|2025-08-29 05:20:00|3883.3|3880.3|3882.9|3880.9|3884.1|3881.9|3881.8|3878.8|144
1756445100000|2025-08-29 05:25:00|3883|3881|3885|3883|3885.3|3883.3|3882.9|3880.9|94
1756445400000|2025-08-29 05:30:00|3885.8|3883.8|3889.1|3886.1|3889.6|3886.6|3885.7|3882.7|264
1756445700000|2025-08-29 05:35:00|3889.3|3886.3|3888.7|3885.7|3890.4|3887.6|3888.2|3885.2|183
1756446000000|2025-08-29 05:40:00|3889.1|3886.1|3887.7|3884.7|3890.2|3887.2|3885.5|3882.9|249
1756446300000|2025-08-29 05:45:00|3887.9|3884.9|3889.8|3887.8|3889.8|3887.8|3886.8|3884.5|192
1756446600000|2025-08-29 05:50:00|3889.9|3887.9|3892.7|3890.7|3893.4|3890.7|3889.8|3887.8|143
1756446900000|2025-08-29 05:55:00|3892.9|3890.9|3895.7|3892.7|3896.3|3893.8|3892.7|3890.2|156
1756447200000|2025-08-29 06:00:00|3895.8|3892.8|3894|3892|3897.2|3894.2|3892.5|3890.5|195
1756447500000|2025-08-29 06:05:00|3893.9|3891.9|3890.8|3887.8|3893.9|3891.9|3890.2|3887.5|195
1756447800000|2025-08-29 06:10:00|3891.3|3888.3|3888.8|3885.8|3891.3|3888.3|3887.2|3884.2|123
1756448100000|2025-08-29 06:15:00|3888.7|3885.7|3888.7|3885.7|3890.9|3887.9|3887.7|3884.7|120
1756448400000|2025-08-29 06:20:00|3888.8|3885.8|3888.4|3885.4|3889.4|3886.4|3885|3882|116
1756448700000|2025-08-29 06:25:00|3888.3|3885.3|3887.2|3884.2|3888.3|3885.3|3885.9|3882.9|97
1756449000000|2025-08-29 06:30:00|3887|3884|3884.9|3881.9|3888.7|3885.7|3884.8|3881.8|166
1756449300000|2025-08-29 06:35:00|3884.8|3881.8|3883.3|3880.3|3885.9|3883.9|3882.7|3880|157
1756449600000|2025-08-29 06:40:00|3883.6|3880.6|3885.3|3882.3|3885.8|3882.8|3883.1|3880.5|111
1756449900000|2025-08-29 06:45:00|3885.5|3882.5|3885.3|3882.3|3886.5|3883.5|3884.5|3881.5|78
1756450200000|2025-08-29 06:50:00|3885.4|3882.4|3884.9|3882.9|3885.9|3883|3882.7|3879.7|114
1756450500000|2025-08-29 06:55:00|3885.1|3883.1|3885.9|3882.9|3886.1|3883.1|3883.7|3881.7|86
1756450800000|2025-08-29 07:00:00|3885.7|3882.7|3884.8|3882.8|3885.9|3883.4|3882.8|3880.8|146
1756451100000|2025-08-29 07:05:00|3884.9|3882.9|3884.1|3882.1|3885.8|3883.8|3884|3882|128
1756451400000|2025-08-29 07:10:00|3884.4|3882.4|3884.3|3882.3|3885.8|3883.8|3883.4|3881.4|105
1756451700000|2025-08-29 07:15:00|3884.2|3882.2|3882.3|3880.3|3884.3|3882.3|3881.8|3879.8|163
1756452000000|2025-08-29 07:20:00|3882.4|3880.4|3881.2|3879.2|3882.5|3880.5|3880.5|3878.5|201
1756452300000|2025-08-29 07:25:00|3881.3|3879.3|3880.3|3878.3|3881.6|3879.6|3878.1|3875.7|221
1756452600000|2025-08-29 07:30:00|3880.2|3878.2|3883|3880|3883.8|3880.8|3878.7|3876.7|209
1756452900000|2025-08-29 07:35:00|3883.1|3880.1|3889.3|3886.3|3890.1|3887.6|3883.1|3880.1|183
1756453200000|2025-08-29 07:40:00|3889.2|3886.2|3889.2|3887.2|3890.2|3888.2|3886.2|3884.2|139
1756453500000|2025-08-29 07:45:00|3889.7|3887.7|3889.8|3887.8|3891.7|3889.7|3889.2|3887.2|163
1756453800000|2025-08-29 07:50:00|3890|3888|3889.7|3887.7|3890.1|3888.1|3887.3|3885.3|131
1756454100000|2025-08-29 07:55:00|3890.1|3888.1|3891.4|3889.4|3892.9|3890.9|3889.7|3887.7|188
1756454400000|2025-08-29 08:00:00|3891.3|3889.3|3892.4|3890.4|3893.9|3891.9|3889.9|3887.9|241
1756454700000|2025-08-29 08:05:00|3892.3|3890.3|3892|3890|3893|3891|3890.2|3888.2|216
1756455000000|2025-08-29 08:10:00|3891.9|3889.9|3895.2|3892.2|3895.4|3893.4|3891.6|3889.6|147
1756455300000|2025-08-29 08:15:00|3895.3|3892.3|3892.5|3890.5|3895.5|3893.5|3892.5|3890.5|107
1756455600000|2025-08-29 08:20:00|3892.3|3890.3|3891.5|3889.5|3893.5|3891.5|3891.3|3889.3|205
1756455900000|2025-08-29 08:25:00|3891.6|3889.6|3892.6|3890.6|3893.2|3891.2|3891.6|3889.6|212
1756456200000|2025-08-29 08:30:00|3892.5|3890.5|3896.4|3893.4|3896.9|3894.4|3892.5|3890.5|212
1756456500000|2025-08-29 08:35:00|3896.5|3893.5|3896.7|3893.7|3897.1|3894.4|3895.4|3892.4|142
1756456800000|2025-08-29 08:40:00|3896.5|3893.5|3897.2|3895.2|3897.4|3895.4|3895.4|3893|240
1756457100000|2025-08-29 08:45:00|3897.3|3895.3|3896.8|3894.8|3899.9|3897.2|3896.6|3894.1|217
1756457400000|2025-08-29 08:50:00|3896.7|3894.7|3897.5|3895.5|3898.2|3896|3896|3893.4|162
1756457700000|2025-08-29 08:55:00|3897.4|3895.4|3900.4|3898.4|3900.6|3898.4|3896.8|3894.8|164
1756458000000|2025-08-29 09:00:00|3900.5|3898.5|3902.3|3899.3|3902.9|3900.2|3900.5|3897.9|190
1756458300000|2025-08-29 09:05:00|3902.6|3899.6|3896.7|3893.7|3902.8|3899.8|3895.6|3892.6|225
1756458600000|2025-08-29 09:10:00|3896.8|3893.8|3897.7|3895.7|3897.8|3895.8|3896.3|3893.6|155
1756458900000|2025-08-29 09:15:00|3897.8|3895.8|3895.5|3893.5|3899.3|3897.3|3895.3|3893.3|290
1756459200000|2025-08-29 09:20:00|3895.6|3893.6|3892.2|3890.2|3896.4|3893.9|3890.7|3888.3|391
1756459500000|2025-08-29 09:25:00|3892.9|3890.9|3890.6|3887.6|3893|3891|3889.8|3887.1|187
1756459800000|2025-08-29 09:30:00|3890.7|3887.7|3887.1|3884.1|3891.8|3888.8|3886.9|3883.9|212
1756460100000|2025-08-29 09:35:00|3887|3884|3886.3|3883.3|3887.1|3885|3885.1|3882.1|177
1756460400000|2025-08-29 09:40:00|3886.2|3883.2|3888|3885|3888.2|3885.2|3884.9|3882.1|135
1756460700000|2025-08-29 09:45:00|3888.3|3885.3|3887.6|3885.6|3890.1|3887.9|3887.5|3885.2|176
1756461000000|2025-08-29 09:50:00|3887.7|3885.7|3886.2|3884.2|3888.9|3886.9|3885.8|3883.8|153
1756461300000|2025-08-29 09:55:00|3886.1|3884.1|3887.3|3885.3|3888.8|3886.8|3886|3884|184
1756461600000|2025-08-29 10:00:00|3887.4|3885.4|3887.9|3885.9|3891.4|3889.1|3886.5|3884.5|220
1756461900000|2025-08-29 10:05:00|3887.7|3885.7|3883.4|3881.4|3887.7|3885.7|3882.6|3880.6|212
1756462200000|2025-08-29 10:10:00|3883.5|3881.5|3883.4|3881.4|3886.8|3883.8|3882.6|3880.3|222
1756462500000|2025-08-29 10:15:00|3883.3|3881.3|3886.5|3884.5|3886.8|3884.8|3883|3881|165
1756462800000|2025-08-29 10:20:00|3886.6|3884.6|3886.1|3884.1|3886.6|3884.6|3884.3|3882.3|145
1756463100000|2025-08-29 10:25:00|3886.7|3884.7|3887.1|3885.1|3887.8|3885.8|3886.3|3884.3|127
1756463400000|2025-08-29 10:30:00|3887|3885|3887.4|3884.4|3887.9|3885|3886.3|3883.3|138
1756463700000|2025-08-29 10:35:00|3887.5|3884.5|3889.3|3887.3|3890.3|3888.3|3887.5|3884.5|95
1756464000000|2025-08-29 10:40:00|3889.4|3887.4|3889.9|3886.9|3890.8|3888|3888.8|3886.6|127
1756464300000|2025-08-29 10:45:00|3889.7|3886.7|3891.4|3888.4|3891.5|3888.6|3889.7|3886.7|80
1756464600000|2025-08-29 10:50:00|3891.5|3888.5|3888.1|3885.1|3892.2|3889.2|3887.9|3884.9|178
1756464900000|2025-08-29 10:55:00|3888.2|3885.2|3885.7|3882.7|3889.2|3886.2|3885.2|3882.2|266
1756465200000|2025-08-29 11:00:00|3885.8|3882.8|3883.2|3881.2|3887.4|3884.4|3880.6|3878.4|286
1756465500000|2025-08-29 11:05:00|3883.3|3881.3|3883.6|3881.6|3885.2|3883.2|3882.7|3880.7|225
1756465800000|2025-08-29 11:10:00|3883.5|3881.5|3881.9|3879.9|3883.5|3881.5|3879.9|3877.9|137
1756466100000|2025-08-29 11:15:00|3882|3880|3884.8|3882.8|3884.9|3882.9|3882|3880|84
1756466400000|2025-08-29 11:20:00|3884.6|3882.6|3883.9|3880.9|3885.2|3883.2|3881.6|3879.6|96
1756466700000|2025-08-29 11:25:00|3883.8|3880.8|3884.1|3881.1|3884.3|3882|3882.8|3880.4|91
1756467000000|2025-08-29 11:30:00|3883.9|3880.9|3886.9|3884.9|3887|3885|3883.3|3880.4|76
1756467300000|2025-08-29 11:35:00|3886|3884|3885.5|3883.5|3886|3884|3884.3|3882.3|78
1756467600000|2025-08-29 11:40:00|3885.4|3883.4|3884.9|3882.9|3886.7|3884.7|3884.7|3882.7|69
1756467900000|2025-08-29 11:45:00|3884.8|3882.8|3887.5|3885.5|3887.7|3885.7|3884.7|3882.7|72
1756468200000|2025-08-29 11:50:00|3887.4|3885.4|3887.2|3884.2|3887.4|3885.4|3886|3883.7|140
1756468500000|2025-08-29 11:55:00|3887.1|3884.1|3886.1|3883.1|3887.4|3884.5|3885|3882|132
1756468800000|2025-08-29 12:00:00|3886.2|3883.2|3882.3|3879.3|3886.5|3883.5|3882.1|3879.1|193
1756469100000|2025-08-29 12:05:00|3882|3879|3884.3|3881.3|3886.2|3883.2|3881.9|3878.9|198
1756469400000|2025-08-29 12:10:00|3884.7|3881.7|3882.6|3879.6|3884.7|3881.7|3880.8|3877.8|199
1756469700000|2025-08-29 12:15:00|3882.4|3879.4|3880.1|3877.1|3883.1|3880.1|3873.7|3871.7|346
1756470000000|2025-08-29 12:20:00|3880.2|3877.2|3881.3|3878.3|3883.4|3880.8|3879.7|3876.7|406
1756470300000|2025-08-29 12:25:00|3881.2|3878.2|3881.4|3872.4|3882.6|3879.6|3876.8|3872.4|390
1756470600000|2025-08-29 12:30:00|3882.5|3876|3883.8|3880.8|3883.9|3881.5|3875.8|3872.9|627
1756470900000|2025-08-29 12:35:00|3883.3|3880.3|3889.5|3886.5|3892.3|3889.8|3882.9|3879.9|526
1756471200000|2025-08-29 12:40:00|3888.6|3886.6|3894.4|3891.4|3894.8|3892.1|3885.8|3883.2|450
1756471500000|2025-08-29 12:45:00|3894.5|3891.5|3896.7|3894.7|3897.8|3895.8|3893.8|3890.8|406
1756471800000|2025-08-29 12:50:00|3896.8|3894.8|3893.7|3891.7|3896.8|3894.8|3892.6|3890.6|411
1756472100000|2025-08-29 12:55:00|3894|3892|3895.4|3893.4|3896|3893.5|3892.9|3890.9|263
1756472400000|2025-08-29 13:00:00|3895.8|3893.8|3901.6|3899.6|3902.6|3900.1|3895.8|3893.8|459
1756472700000|2025-08-29 13:05:00|3901.7|3899.7|3898.2|3896.2|3902.7|3900.5|3897|3895|336
1756473000000|2025-08-29 13:10:00|3898.1|3896.1|3901.4|3899.4|3901.7|3899.7|3895.9|3893.9|405
1756473300000|2025-08-29 13:15:00|3901.5|3899.5|3897.3|3895.3|3901.9|3899.9|3896.9|3894.9|347
1756473600000|2025-08-29 13:20:00|3897.2|3895.2|3897.3|3895.3|3899.4|3897.4|3896.5|3894.5|256
1756473900000|2025-08-29 13:25:00|3896.9|3894.9|3893.6|3890.6|3897.1|3895.1|3892.9|3890.1|294
1756474200000|2025-08-29 13:30:00|3892.2|3890.2|3898.8|3896.8|3901.4|3898.4|3891.7|3889.7|573
1756474500000|2025-08-29 13:35:00|3898.9|3896.9|3897.9|3895.9|3900.1|3898|3895.3|3892.3|454
1756474800000|2025-08-29 13:40:00|3898.1|3896.1|3900.3|3898.3|3902.8|3899.7|3897.8|3895.8|357
1756475100000|2025-08-29 13:45:00|3899.6|3897.6|3901.3|3899.3|3902.5|3900.5|3897.5|3895.4|426
1756475400000|2025-08-29 13:50:00|3901.6|3899.6|3899.7|3897.7|3903.2|3901.2|3899.7|3897.7|442
1756475700000|2025-08-29 13:55:00|3899.5|3897.5|3904.1|3901.1|3905.7|3901.3|3898.3|3896.3|335
1756476000000|2025-08-29 14:00:00|3905.7|3900.2|3916.7|3913.7|3919.5|3916.5|3904.1|3900.2|913
1756476300000|2025-08-29 14:05:00|3916.8|3913.8|3914.6|3911.6|3919.2|3916.7|3905.6|3903.6|904
1756476600000|2025-08-29 14:10:00|3914.8|3911.8|3913.6|3910.6|3917.5|3914.5|3908.1|3905.1|715
1756476900000|2025-08-29 14:15:00|3913.3|3910.3|3913.5|3910.5|3919.3|3916.7|3911.4|3909.1|785
1756477200000|2025-08-29 14:20:00|3913.7|3910.7|3916.5|3914.5|3919.1|3917.1|3913.7|3910.7|699
1756477500000|2025-08-29 14:25:00|3916.1|3914.1|3918.4|3916.4|3918.5|3916.5|3913|3910.9|536
1756477800000|2025-08-29 14:30:00|3919.4|3917.4|3924.2|3922.2|3930.7|3928.7|3919|3916.5|604
1756478100000|2025-08-29 14:35:00|3924.1|3922.1|3927.4|3925.4|3931.7|3929.6|3922.1|3920.1|714
1756478400000|2025-08-29 14:40:00|3927.3|3925.3|3925.3|3922.3|3931.4|3929.4|3925.1|3922.1|658
1756478700000|2025-08-29 14:45:00|3925.2|3922.2|3925.2|3922.2|3925.3|3922.7|3917.4|3915.4|682
1756479000000|2025-08-29 14:50:00|3925|3923|3929.1|3927.1|3929.3|3927.2|3923.4|3920.8|726
1756479300000|2025-08-29 14:55:00|3929.2|3927.2|3932.9|3930.9|3932.9|3930.9|3928.1|3925.7|610
1756479600000|2025-08-29 15:00:00|3933.1|3931.1|3932.5|3930.5|3934.5|3932.5|3931.4|3929.4|502
1756479900000|2025-08-29 15:05:00|3932.6|3930.6|3936.5|3934.5|3936.6|3934.6|3931.8|3929.8|557
1756480200000|2025-08-29 15:10:00|3936.6|3934.6|3935.6|3933.6|3936.9|3934.9|3934|3932|391
1756480500000|2025-08-29 15:15:00|3935.7|3933.7|3940.3|3938.3|3940.9|3938.9|3935.7|3933.7|434
1756480800000|2025-08-29 15:20:00|3940.2|3938.2|3944.1|3942.1|3944.1|3942.1|3939.8|3937.8|356
1756481100000|2025-08-29 15:25:00|3944.2|3942.2|3940.7|3938.7|3945|3943|3939.9|3937.8|386
1756481400000|2025-08-29 15:30:00|3941.3|3939.3|3941.4|3939.4|3942.3|3939.8|3939.4|3936.9|234
1756481700000|2025-08-29 15:35:00|3941.5|3939.5|3946.8|3944.8|3946.8|3944.8|3941.4|3939.4|247
1756482000000|2025-08-29 15:40:00|3946.9|3944.9|3950.7|3947.7|3951.1|3948.2|3946.7|3943.7|229
1756482300000|2025-08-29 15:45:00|3950|3948|3952.3|3950.3|3953.7|3950.7|3949.6|3947|311
1756482600000|2025-08-29 15:50:00|3952.4|3950.4|3956|3954|3956.8|3954.6|3952.4|3949.5|541
1756482900000|2025-08-29 15:55:00|3956.1|3954.1|3957.3|3955.3|3959.3|3956.7|3952.7|3947.3|714
1756483200000|2025-08-29 16:00:00|3957.4|3955.4|3966.3|3963.3|3971.7|3969.2|3956.6|3953.6|768
1756483500000|2025-08-29 16:05:00|3966.8|3963.8|3973.1|3970.1|3977.1|3974.7|3966.4|3963.4|579
1756483800000|2025-08-29 16:10:00|3973.8|3970.8|3977.4|3975.4|3982.1|3979.8|3972.2|3969.2|683
1756484100000|2025-08-29 16:15:00|3978.1|3975.1|3974|3972|3978.4|3975.9|3971.8|3969.8|549
1756484400000|2025-08-29 16:20:00|3973.9|3971.9|3980.9|3977.9|3982.9|3979.9|3973.9|3971.9|480
1756484700000|2025-08-29 16:25:00|3981.4|3978.4|3980.6|3978.6|3983.7|3981.7|3978.1|3976.1|353
1756485000000|2025-08-29 16:30:00|3980.8|3978.8|3982.2|3980.2|3984.2|3981.9|3980.7|3978.2|326
1756485300000|2025-08-29 16:35:00|3982.3|3980.3|3979.9|3976.9|3982.6|3980.6|3979.4|3976.8|190
1756485600000|2025-08-29 16:40:00|3979.8|3976.8|3984.8|3982.8|3985.3|3983.3|3978.8|3975.8|368
1756485900000|2025-08-29 16:45:00|3984.7|3982.7|3989.1|3986.1|3989.6|3986.8|3984.7|3982.7|464
1756486200000|2025-08-29 16:50:00|3989|3986|3996.6|3993.6|3996.7|3993.7|3989|3986|499
1756486500000|2025-08-29 16:55:00|3996.7|3993.7|3997.3|3994.3|3997.7|3995.2|3995.1|3992.1|349
1756486800000|2025-08-29 17:00:00|3997|3994|3993.4|3991.4|3998.3|3996.2|3993.3|3991.3|440
1756487100000|2025-08-29 17:05:00|3993.5|3991.5|3990.6|3988.6|3993.9|3991.8|3989.2|3987.2|429
1756487400000|2025-08-29 17:10:00|3990.5|3988.5|3990.6|3987.6|3991.8|3989.1|3989.2|3987.2|304
1756487700000|2025-08-29 17:15:00|3990.5|3987.5|3990.2|3988.2|3993.6|3991.6|3988.6|3986.4|379
1756488000000|2025-08-29 17:20:00|3990.3|3988.3|3985.8|3983.8|3992.8|3990.8|3985.7|3983.7|421
1756488300000|2025-08-29 17:25:00|3985.7|3983.7|3987.9|3984.9|3988.5|3985.5|3982|3980|422
1756488600000|2025-08-29 17:30:00|3988|3985|3989.9|3986.9|3990.4|3987.4|3987.6|3985|233
1756488900000|2025-08-29 17:35:00|3989.5|3986.5|3984.7|3982.7|3990.2|3987.5|3984.1|3981.4|274
1756489200000|2025-08-29 17:40:00|3984.8|3982.8|3979.4|3976.4|3984.8|3982.8|3975.4|3973.2|448
1756489500000|2025-08-29 17:45:00|3979.6|3976.6|3977|3974|3982.3|3979.3|3976.9|3974|362
1756489800000|2025-08-29 17:50:00|3977.1|3974.1|3978.1|3975.1|3979.9|3976.9|3976.8|3974.1|246
1756490100000|2025-08-29 17:55:00|3978.2|3975.2|3978.9|3975.9|3980.2|3977.2|3978|3975.1|175
1756490400000|2025-08-29 18:00:00|3979|3976|3974|3971|3979.9|3977.4|3972.4|3970.4|257
1756490700000|2025-08-29 18:05:00|3973.9|3970.9|3975.6|3972.6|3975.7|3972.7|3973.3|3970.3|227
1756491000000|2025-08-29 18:10:00|3975.8|3972.8|3971.5|3968.5|3975.8|3972.8|3970.1|3967.5|264
1756491300000|2025-08-29 18:15:00|3971.4|3968.4|3972.4|3970.4|3975.9|3972.9|3971.4|3968.4|167
1756491600000|2025-08-29 18:20:00|3972.3|3970.3|3974.3|3971.3|3974.3|3971.3|3970.7|3968.7|256
1756491900000|2025-08-29 18:25:00|3974.5|3971.5|3974.2|3971.2|3975.7|3973.3|3973.4|3970.4|190
1756492200000|2025-08-29 18:30:00|3974.3|3971.3|3975.6|3972.6|3978.2|3975.5|3974.3|3971.3|114
1756492500000|2025-08-29 18:35:00|3975.9|3972.9|3977.5|3974.5|3978|3975|3975.8|3972.8|110
1756492800000|2025-08-29 18:40:00|3977.1|3974.1|3974.5|3971.5|3977.6|3974.6|3974|3971|163
1756493100000|2025-08-29 18:45:00|3974.7|3971.7|3974.6|3972.6|3975.6|3973.4|3974.1|3971.1|133
1756493400000|2025-08-29 18:50:00|3974.5|3972.5|3974.4|3971.4|3975.1|3973.1|3973|3970|132
1756493700000|2025-08-29 18:55:00|3974.3|3971.3|3973.9|3970.9|3974.9|3971.9|3973.9|3970.9|125
1756494000000|2025-08-29 19:00:00|3974.2|3971.2|3973.1|3970.1|3974.2|3971.2|3970.7|3967.7|224
1756494300000|2025-08-29 19:05:00|3973|3970|3975.7|3972.7|3976.6|3974.6|3972.6|3969.6|181
1756494600000|2025-08-29 19:10:00|3975.8|3972.8|3975.3|3972.3|3976.2|3973.2|3973.9|3970.9|174
1756494900000|2025-08-29 19:15:00|3975.2|3972.2|3977.6|3974.6|3978.5|3975.5|3974.3|3971.3|145
1756495200000|2025-08-29 19:20:00|3977.8|3974.8|3978.4|3975.4|3979.5|3977|3977.4|3974.4|165
1756495500000|2025-08-29 19:25:00|3978.3|3975.3|3978|3975|3979.3|3976.3|3977.6|3974.6|150
1756495800000|2025-08-29 19:30:00|3978.2|3975.2|3979.6|3976.6|3979.7|3976.7|3976.9|3973.9|141
1756496100000|2025-08-29 19:35:00|3979.1|3976.1|3981|3978|3981.6|3978.6|3978.8|3975.8|131
1756496400000|2025-08-29 19:40:00|3980.8|3977.8|3980.6|3977.6|3981.5|3978.5|3980.3|3977.3|92
1756496700000|2025-08-29 19:45:00|3980.7|3977.7|3981.8|3978.8|3981.9|3978.9|3980.5|3977.5|97
1756497000000|2025-08-29 19:50:00|3982.2|3979.2|3983.7|3980.7|3983.7|3980.7|3981.9|3978.9|66
1756497300000|2025-08-29 19:55:00|3983.5|3980.5|3985.4|3982.4|3985.5|3983.4|3982.4|3979.4|176
1756497600000|2025-08-29 20:00:00|3985.1|3982.1|3979.1|3977.1|3985.1|3982.1|3978.4|3976.4|424
1756497900000|2025-08-29 20:05:00|3978.8|3976.8|3976.2|3973.2|3982.6|3976.8|3976|3971.7|94
1756498200000|2025-08-29 20:10:00|3976|3973|3974.9|3971.9|3976.4|3973.4|3974.6|3971.6|49
1756498500000|2025-08-29 20:15:00|3975.4|3972.4|3974.6|3971.6|3979|3972.7|3972.9|3969.9|93
1756498800000|2025-08-29 20:20:00|3974.7|3971.7|3973.4|3970.4|3975.1|3972.1|3973.2|3967.9|52
1756499100000|2025-08-29 20:25:00|3972.8|3969.8|3972.7|3969.7|3976.2|3971|3972.1|3968.2|110
1756499400000|2025-08-29 20:30:00|3972.8|3969.8|3970.1|3967.1|3973|3970|3969.1|3966.1|99
1756499700000|2025-08-29 20:35:00|3969.9|3966.9|3970.7|3967.7|3971.5|3968.5|3968.9|3965.9|88
1756500000000|2025-08-29 20:40:00|3970.9|3967.9|3973.8|3970.8|3973.8|3970.8|3970.7|3967.7|44
1756500300000|2025-08-29 20:45:00|3973.9|3970.9|3973.6|3970.6|3974.3|3971.3|3973.5|3970.5|10
1756500600000|2025-08-29 20:50:00|3973.9|3970.9|3977.2|3969.1|3978|3971.7|3973.9|3969.1|34
1756500900000|2025-08-29 20:55:00|3977.7|3969.2|3976|3973|3978.2|3973.3|3973.8|3968.8|89
1756677600000|2025-08-31 22:00:00|3979.5|3967.2|3973.8|3965.7|3984.2|3975.2|3969.3|3961.7|175
1756677900000|2025-08-31 22:05:00|3978.7|3969.7|3964.8|3957.7|3978.7|3969.7|3964.8|3956.3|152
1756678200000|2025-08-31 22:10:00|3969.2|3960.2|3967.3|3959.7|3969.8|3960.8|3957.3|3949.5|171
1756678500000|2025-08-31 22:15:00|3964.9|3955.9|3963.8|3956.2|3971.3|3962.3|3963.8|3955.5|102
1756678800000|2025-08-31 22:20:00|3964.3|3957.2|3962.3|3954.7|3964.3|3957.2|3960.3|3952.5|65
1756679100000|2025-08-31 22:25:00|3962.8|3955.2|3968.3|3962.2|3970|3962.2|3962.8|3954.8|90
1756679400000|2025-08-31 22:30:00|3967.8|3959.4|3970.5|3964.2|3970.7|3964.2|3966.8|3959.4|60
1756679700000|2025-08-31 22:35:00|3969.3|3964.7|3970.3|3965.2|3974.5|3968.7|3969.3|3964.3|75
1756680000000|2025-08-31 22:40:00|3970.8|3964.7|3969.3|3963.7|3971.3|3965.7|3968.3|3961.3|63
1756680300000|2025-08-31 22:45:00|3968.3|3962.7|3965.3|3959.8|3968.8|3962.7|3965.3|3959.7|45
1756680600000|2025-08-31 22:50:00|3966.5|3960.7|3969.3|3964.2|3970.5|3965.4|3966.3|3959.8|59
1756680900000|2025-08-31 22:55:00|3968.4|3964.3|3973.4|3970.4|3974.6|3970.8|3968.3|3962.9|83
1756681200000|2025-08-31 23:00:00|3972.9|3969.9|3975.9|3972.9|3976|3973|3972.3|3967.4|85
1756681500000|2025-08-31 23:05:00|3976|3973|3980.3|3975.2|3981.2|3976.6|3975.9|3972.3|72
1756681800000|2025-08-31 23:10:00|3978.9|3975.1|3980.8|3975.2|3986.1|3979.2|3978.9|3973.5|79
1756682100000|2025-08-31 23:15:00|3981.3|3975.7|3981.8|3976.4|3983.7|3978.9|3979.4|3975.6|70
1756682400000|2025-08-31 23:20:00|3982.3|3976.7|3981.5|3978.5|3984.2|3979.3|3980.3|3976.1|62
1756682700000|2025-08-31 23:25:00|3981.4|3978.4|3987.3|3981.2|3987.4|3981.2|3980.8|3977.8|148
1756683000000|2025-08-31 23:30:00|3987.1|3980.7|3985.8|3980.7|3988.3|3981.7|3984.8|3979.2|45
1756683300000|2025-08-31 23:35:00|3987.6|3979.2|3983.3|3977.7|3987.6|3979.7|3983.3|3977.4|34
1756683600000|2025-08-31 23:40:00|3982.8|3978|3981.4|3978.4|3983.4|3978.4|3980.4|3975.7|91
1756683900000|2025-08-31 23:45:00|3981.3|3978.3|3980.7|3977.7|3983.3|3978.8|3980.3|3976.2|201
1756684200000|2025-08-31 23:50:00|3980.8|3977.8|3983.1|3980.1|3983.7|3980.7|3979.8|3976.8|408
1756684500000|2025-08-31 23:55:00|3982.9|3979.9|3981.2|3978.2|3983|3980|3980.8|3976.7|232
1756684800000|2025-09-01 00:00:00|3980.9|3977.9|3983.8|3980.8|3984.2|3981.2|3980.1|3977.1|254
1756685100000|2025-09-01 00:05:00|3983.7|3980.7|3985.5|3982.5|3985.6|3982.6|3982.7|3979.7|94
1756685400000|2025-09-01 00:10:00|3985.4|3982.4|3984.4|3981.4|3985.8|3982.8|3983.5|3980.5|92
1756685700000|2025-09-01 00:15:00|3984.1|3981.1|3985.1|3982.1|3987|3984|3984.1|3981.1|122
1756686000000|2025-09-01 00:20:00|3985.2|3982.2|3985.5|3982.5|3986.7|3983.7|3984.8|3981.8|113
1756686300000|2025-09-01 00:25:00|3985.9|3982.9|3986.2|3983.2|3986.5|3983.5|3984.6|3981.6|147
1756686600000|2025-09-01 00:30:00|3986.3|3983.3|3986.3|3983.3|3986.5|3983.5|3985.3|3982.3|137
1756686900000|2025-09-01 00:35:00|3986.4|3983.4|3987.4|3985.4|3987.5|3985.5|3985.6|3983.4|155
1756687200000|2025-09-01 00:40:00|3987.3|3985.3|3982.2|3979.2|3988.2|3986.2|3982.1|3979.1|145
1756687500000|2025-09-01 00:45:00|3982.4|3979.4|3982.6|3979.6|3983.4|3980.4|3982.2|3979.2|101
1756687800000|2025-09-01 00:50:00|3982.7|3979.7|3981|3978|3982.7|3979.7|3980.3|3977.3|150
1756688100000|2025-09-01 00:55:00|3981.1|3978.1|3982.3|3979.3|3983|3980|3980.4|3977.4|244
1756688400000|2025-09-01 01:00:00|3982.5|3979.5|3983.7|3980.7|3986.8|3983.8|3980.8|3977.8|510
1756688700000|2025-09-01 01:05:00|3983.8|3980.8|3982.7|3979.7|3986|3983|3981|3978|386
1756689000000|2025-09-01 01:10:00|3982.6|3979.6|3977.7|3974.7|3982.9|3979.9|3977.1|3974.1|388
1756689300000|2025-09-01 01:15:00|3977.6|3974.6|3984.4|3981.4|3984.8|3981.8|3977.1|3974.1|322
1756689600000|2025-09-01 01:20:00|3984.1|3981.1|3982|3979|3984.4|3981.4|3980.9|3977.9|326
1756689900000|2025-09-01 01:25:00|3981.8|3978.8|3984.2|3981.2|3984.9|3981.9|3981.4|3978.4|230
1756690200000|2025-09-01 01:30:00|3984.1|3981.1|3987.7|3984.7|3988.9|3985.9|3984|3981|261
1756690500000|2025-09-01 01:35:00|3987.8|3984.8|3988.9|3985.9|3989|3986|3985.6|3982.6|298
1756690800000|2025-09-01 01:40:00|3988.5|3985.5|4003.5|4000.5|4005.2|4002.2|3987.6|3985.3|544
1756691100000|2025-09-01 01:45:00|4003.6|4000.6|4005.4|4002.4|4010.8|4006.6|4001.5|3998.5|545
1756691400000|2025-09-01 01:50:00|4005.2|4002.2|4005.7|4002.7|4010|4006.6|4003.8|4001.8|359
1756691700000|2025-09-01 01:55:00|4004.3|4001.3|4019.1|4014|4022.9|4019.9|4004|4001|735
1756692000000|2025-09-01 02:00:00|4017.8|4014.1|4016.2|4013.2|4019|4016|4010.7|4007.7|678
1756692300000|2025-09-01 02:05:00|4015.9|4012.9|4023.8|4020.8|4027.4|4024.4|4015.6|4012.6|947
1756692600000|2025-09-01 02:10:00|4023.7|4020.7|4021.9|4018.9|4029.5|4025.8|4018.2|4015.2|698
1756692900000|2025-09-01 02:15:00|4021.8|4018.8|4020.6|4017.6|4023.9|4019.6|4015.4|4012.4|434
1756693200000|2025-09-01 02:20:00|4020.3|4017.3|4023.6|4020.6|4025.6|4022.6|4019.7|4016.7|407
1756693500000|2025-09-01 02:25:00|4023.4|4020.4|4028.6|4025.6|4029.6|4026.6|4023.2|4020.2|505
1756693800000|2025-09-01 02:30:00|4028.8|4025.8|4029.4|4026.4|4030.2|4027.2|4024.6|4021.3|584
1756694100000|2025-09-01 02:35:00|4029.3|4026.3|4038.6|4035.6|4039.7|4036.7|4028.6|4025.6|666
1756694400000|2025-09-01 02:40:00|4038.9|4035.9|4053.9|4048.1|4055.8|4052.8|4038.3|4035.5|868
1756694700000|2025-09-01 02:45:00|4054.3|4047.8|4041.8|4038.8|4055.3|4049|4040|4037|565
1756695000000|2025-09-01 02:50:00|4041|4038|4037.9|4034.9|4044.2|4039.8|4035.8|4032.8|486
1756695300000|2025-09-01 02:55:00|4037.8|4034.8|4050.4|4047.4|4050.9|4047.5|4037.3|4034.3|444
1756695600000|2025-09-01 03:00:00|4050.7|4047.7|4041.4|4039.4|4053|4050|4039.5|4037.5|508
1756695900000|2025-09-01 03:05:00|4041.3|4039.3|4037.1|4031.7|4043.8|4040.8|4034.5|4030.9|400
1756696200000|2025-09-01 03:10:00|4036.8|4032.4|4035.7|4030.2|4036.8|4032.9|4029.6|4026.6|380
1756696500000|2025-09-01 03:15:00|4035.9|4030.7|4032.1|4029.1|4037.7|4033.3|4031.7|4028.3|282
1756696800000|2025-09-01 03:20:00|4032.3|4029.3|4033.8|4030.8|4037.3|4032.9|4032.3|4029.2|292
1756697100000|2025-09-01 03:25:00|4034.9|4029.8|4032.6|4029.6|4036.2|4031.4|4031.3|4028.3|280
1756697400000|2025-09-01 03:30:00|4032.2|4029.2|4039.5|4036.5|4040.8|4037.7|4031.9|4028.9|358
1756697700000|2025-09-01 03:35:00|4038.8|4035.8|4041.8|4038.8|4042.3|4039.3|4036.9|4032.5|251
1756698000000|2025-09-01 03:40:00|4042.1|4039.1|4040.9|4037.9|4042.1|4039.1|4038.5|4035.5|108
1756698300000|2025-09-01 03:45:00|4041.2|4038.2|4047.9|4044.9|4048.7|4045.7|4041.2|4038.2|154
1756698600000|2025-09-01 03:50:00|4048.3|4045.3|4048|4045|4050.3|4047.3|4046.5|4043.5|152
1756698900000|2025-09-01 03:55:00|4047.9|4044.9|4048.4|4045.4|4050|4047|4047.1|4044.1|129
1756699200000|2025-09-01 04:00:00|4048.3|4045.3|4047.9|4044.9|4048.9|4045.9|4047.5|4044.5|87
1756699500000|2025-09-01 04:05:00|4047.8|4044.8|4048.6|4045.6|4048.8|4045.8|4046.9|4043.9|110
1756699800000|2025-09-01 04:10:00|4048.8|4045.8|4045.3|4042.3|4049.6|4046.6|4045.3|4042.3|76
1756700100000|2025-09-01 04:15:00|4045.4|4042.4|4046.6|4043.6|4046.6|4043.6|4044.2|4040.5|41
1756700400000|2025-09-01 04:20:00|4047.2|4044.2|4047.3|4044.3|4048.1|4045.1|4044.9|4041.9|109
1756700700000|2025-09-01 04:25:00|4047.5|4044.5|4048.3|4045.3|4050.4|4047.4|4047.5|4044.5|182
1756701000000|2025-09-01 04:30:00|4047.3|4044.3|4045.8|4042.8|4048.3|4044.3|4044.9|4040.9|92
1756701300000|2025-09-01 04:35:00|4045.6|4042.6|4047.7|4044.7|4048.7|4045.7|4045.1|4042.1|115
1756701600000|2025-09-01 04:40:00|4047.3|4044.3|4047.2|4044.2|4047.9|4044.9|4045.8|4041.9|111
1756701900000|2025-09-01 04:45:00|4047.3|4044.3|4047.8|4044.8|4048.5|4045.5|4046.6|4043.6|108
1756702200000|2025-09-01 04:50:00|4047.6|4044.6|4049.9|4046.9|4050.9|4047.9|4046.7|4043.7|87
1756702500000|2025-09-01 04:55:00|4048.9|4045.9|4048|4045|4049.6|4046.6|4047.5|4044.5|97
1756702800000|2025-09-01 05:00:00|4048.1|4045.1|4049.4|4046.4|4049.5|4046.5|4046.4|4043.4|193
1756703100000|2025-09-01 05:05:00|4049.3|4046.3|4050.2|4048.2|4050.7|4048.6|4048.3|4045.4|245
1756703400000|2025-09-01 05:10:00|4048.9|4046.9|4047|4044|4049.9|4046.9|4047|4044|140
1756703700000|2025-09-01 05:15:00|4047.2|4044.2|4046.2|4043.2|4047.9|4044.9|4043.9|4040.9|112
1756704000000|2025-09-01 05:20:00|4046.5|4043.5|4043.2|4040.2|4049.4|4046.4|4042|4038.1|149
1756704300000|2025-09-01 05:25:00|4043.7|4040.7|4046.3|4043.3|4047.6|4044.1|4043.1|4039.9|105
1756704600000|2025-09-01 05:30:00|4046.5|4043.5|4048.2|4043|4048.2|4043.9|4042.3|4038.6|277
1756704900000|2025-09-01 05:35:00|4047.7|4042.6|4047.5|4042.3|4050.1|4046.7|4045.9|4042|207
1756705200000|2025-09-01 05:40:00|4046.3|4043.3|4043.7|4040.7|4047|4043.3|4041.6|4038.6|194
1756705500000|2025-09-01 05:45:00|4044|4041|4043.7|4040.7|4045.2|4042.2|4042.2|4039.2|236
1756705800000|2025-09-01 05:50:00|4044|4041|4048.6|4045.6|4049.6|4046.6|4043.2|4040.2|255
1756706100000|2025-09-01 05:55:00|4048.7|4045.7|4049.4|4046.4|4051.8|4048.8|4048.5|4045.5|373
1756706400000|2025-09-01 06:00:00|4049.3|4046.3|4050.6|4047.6|4051.3|4048.3|4047.5|4043.2|338
1756706700000|2025-09-01 06:05:00|4050.7|4047.7|4054.1|4051.1|4055.3|4052.3|4050.2|4047.2|371
1756707000000|2025-09-01 06:10:00|4054.5|4051.5|4058.6|4055.6|4060.2|4057.2|4054.2|4051.2|410
1756707300000|2025-09-01 06:15:00|4058.4|4055.4|4058.9|4055.9|4061.6|4058.6|4055.1|4051.2|383
1756707600000|2025-09-01 06:20:00|4058.7|4055.7|4066.4|4063.4|4067.7|4064.7|4058.1|4055.1|382
1756707900000|2025-09-01 06:25:00|4066.6|4063.6|4061.7|4058.7|4069.3|4065.8|4061.7|4058.1|289
1756708200000|2025-09-01 06:30:00|4062|4059|4061.1|4058.1|4062.3|4059.3|4055.8|4052.8|266
1756708500000|2025-09-01 06:35:00|4061|4058|4059|4056|4061.4|4058.4|4057.3|4054.3|167
1756708800000|2025-09-01 06:40:00|4058.9|4055.9|4058.1|4055.1|4061.8|4058.8|4058.1|4055.1|207
1756709100000|2025-09-01 06:45:00|4058.3|4055.3|4064.4|4061.4|4064.4|4061.4|4055|4052|219
1756709400000|2025-09-01 06:50:00|4064.5|4061.5|4064.9|4061.9|4065|4062|4061.8|4058.8|223
1756709700000|2025-09-01 06:55:00|4064.8|4061.8|4059|4056|4065.2|4062.6|4057.6|4055.4|450
1756710000000|2025-09-01 07:00:00|4059.8|4056.8|4058.8|4055.8|4060.5|4057.5|4050.8|4047.8|613
1756710300000|2025-09-01 07:05:00|4058.7|4055.7|4062.7|4059.7|4063.1|4060.1|4057.7|4054.7|479
1756710600000|2025-09-01 07:10:00|4062.8|4059.8|4056.6|4053.6|4063.3|4060.3|4052|4049|524
1756710900000|2025-09-01 07:15:00|4056.9|4053.9|4060.9|4057.9|4062.3|4059.3|4053.4|4050.4|526
1756711200000|2025-09-01 07:20:00|4061.6|4058.6|4060.6|4057.6|4063|4060|4057.2|4054.2|357
1756711500000|2025-09-01 07:25:00|4060.7|4057.7|4069.3|4064.1|4069.3|4065.4|4059.3|4056.3|188
1756711800000|2025-09-01 07:30:00|4068.4|4065.4|4057.7|4054.7|4068.7|4065.4|4056.1|4053.1|373
1756712100000|2025-09-01 07:35:00|4057.5|4054.5|4048.3|4045.3|4057.6|4054.6|4045.1|4042.1|488
1756712400000|2025-09-01 07:40:00|4048.1|4045.1|4053.4|4050.4|4053.8|4050.8|4043.4|4040.4|435
1756712700000|2025-09-01 07:45:00|4053.3|4050.3|4058.2|4055.2|4058.3|4055.3|4053.3|4050.3|321
1756713000000|2025-09-01 07:50:00|4058.6|4055.6|4060.3|4057.3|4060.6|4057.6|4058|4055|255
1756713300000|2025-09-01 07:55:00|4060.2|4057.2|4063.4|4060.4|4064|4061|4057.7|4054.7|310
1756713600000|2025-09-01 08:00:00|4063.5|4060.5|4064.2|4061.2|4064.3|4061.3|4061.8|4058.8|182
1756713900000|2025-09-01 08:05:00|4064|4061|4062.9|4059.9|4064.4|4061.4|4062|4059|161
1756714200000|2025-09-01 08:10:00|4062.8|4059.8|4066.7|4063.7|4068.5|4065.5|4062.5|4059.5|289
1756714500000|2025-09-01 08:15:00|4066.9|4063.9|4071.6|4068.6|4072.8|4069.8|4063.9|4060.9|504
1756714800000|2025-09-01 08:20:00|4071.4|4068.4|4071.2|4068.2|4074.5|4071.5|4070.7|4068|342
1756715100000|2025-09-01 08:25:00|4071.1|4068.1|4071.8|4068.8|4072.8|4069.8|4069.9|4066.9|146
1756715400000|2025-09-01 08:30:00|4072|4069|4071.5|4068.5|4074.4|4071.4|4069.8|4066.8|136
1756715700000|2025-09-01 08:35:00|4071.6|4068.6|4072.5|4069.5|4073.5|4070.5|4071.1|4068.1|135
1756716000000|2025-09-01 08:40:00|4072.4|4069.4|4076.6|4073.6|4077.3|4074.3|4071.8|4068.8|142
1756716300000|2025-09-01 08:45:00|4076.5|4073.5|4070.4|4067.4|4077.1|4074.1|4070.4|4067.4|187
1756716600000|2025-09-01 08:50:00|4070.2|4067.2|4069|4066|4071.2|4068.2|4068.9|4065.9|220
1756716900000|2025-09-01 08:55:00|4068.9|4065.9|4071.3|4068.3|4071.4|4068.4|4068.3|4065.3|224
1756717200000|2025-09-01 09:00:00|4071.2|4068.2|4069.5|4066.5|4071.5|4068.5|4068.3|4065.3|151
1756717500000|2025-09-01 09:05:00|4069.2|4066.2|4065.7|4062.7|4069.8|4066.8|4065.5|4062.5|120
1756717800000|2025-09-01 09:10:00|4065.4|4062.4|4067.1|4064.1|4067.2|4064.2|4064.7|4061.7|162
1756718100000|2025-09-01 09:15:00|4067|4064|4066.1|4063.1|4067|4064|4063.2|4060.3|292
1756718400000|2025-09-01 09:20:00|4065.9|4062.9|4059.9|4056.9|4066.3|4063.3|4059|4056|387
1756718700000|2025-09-01 09:25:00|4060.1|4057.1|4060.8|4057.8|4064.9|4061.9|4060.1|4057.1|324
1756719000000|2025-09-01 09:30:00|4060.7|4057.7|4059.8|4056.8|4061.5|4058.5|4058.3|4055.3|338
1756719300000|2025-09-01 09:35:00|4059.7|4056.7|4060.6|4057.6|4061.4|4058.4|4058.9|4055.9|208
1756719600000|2025-09-01 09:40:00|4060.7|4057.7|4059.8|4056.8|4060.8|4057.8|4059.2|4056.2|84
1756719900000|2025-09-01 09:45:00|4060.1|4057.1|4055.6|4052.6|4060.5|4057.5|4055.6|4052.6|209
1756720200000|2025-09-01 09:50:00|4055.4|4052.4|4054.4|4051.4|4055.9|4052.9|4051|4048|299
1756720500000|2025-09-01 09:55:00|4054.6|4051.6|4055.5|4052.5|4056.6|4053.6|4052.3|4049.3|266
1756720800000|2025-09-01 10:00:00|4055.9|4052.9|4058|4055|4058.2|4055.2|4053.5|4050.5|338
1756721100000|2025-09-01 10:05:00|4057.8|4054.8|4064|4061|4064.3|4061.3|4057.8|4054.8|176
1756721400000|2025-09-01 10:10:00|4063.9|4060.9|4068.8|4065.8|4069.7|4067.3|4063.8|4060.8|245
1756721700000|2025-09-01 10:15:00|4067.7|4064.7|4068.3|4065.3|4069.1|4066.1|4063.3|4060.3|388
1756722000000|2025-09-01 10:20:00|4068.2|4065.2|4067.6|4064.6|4070.4|4067.4|4067.2|4064.2|311
1756722300000|2025-09-01 10:25:00|4067.7|4064.7|4065.4|4062.4|4067.9|4064.9|4064.9|4061.9|266
1756722600000|2025-09-01 10:30:00|4065.9|4062.9|4066.1|4063.1|4068.9|4065.9|4064|4061|338
1756722900000|2025-09-01 10:35:00|4065.5|4063.5|4060.9|4057.9|4065.5|4063.5|4060.7|4057.7|287
1756723200000|2025-09-01 10:40:00|4061|4058|4061.5|4058.5|4062.7|4059.7|4060.1|4057.9|195
1756723500000|2025-09-01 10:45:00|4060.6|4057.6|4061.2|4058.2|4063.6|4060.6|4059.7|4057.2|243
1756723800000|2025-09-01 10:50:00|4061.1|4058.1|4061.8|4058.8|4062.4|4059.4|4059.2|4056.2|174
1756724100000|2025-09-01 10:55:00|4061|4058|4060.6|4057.6|4063.5|4060.5|4060.2|4057.2|181
1756724400000|2025-09-01 11:00:00|4060.7|4057.7|4059.7|4056.7|4063.8|4061.3|4059|4056|404
1756724700000|2025-09-01 11:05:00|4059.6|4056.6|4054.7|4051.7|4059.8|4056.8|4053.5|4050.5|257
1756725000000|2025-09-01 11:10:00|4054.6|4051.6|4050.1|4047.1|4054.6|4051.6|4049.4|4046.4|128
1756725300000|2025-09-01 11:15:00|4049.9|4046.9|4048|4045|4051.2|4048.2|4047|4044|257
1756725600000|2025-09-01 11:20:00|4048.1|4045.1|4056.6|4053.6|4059.6|4056.6|4047.3|4044.3|527
1756725900000|2025-09-01 11:25:00|4056.8|4053.8|4054|4051|4058|4055|4053.7|4050.7|249
1756726200000|2025-09-01 11:30:00|4053.9|4050.9|4054.9|4051.9|4056|4054|4053.4|4050.4|311
1756726500000|2025-09-01 11:35:00|4054.8|4051.8|4052.5|4049.5|4056.2|4054.1|4050.4|4047.5|408
1756726800000|2025-09-01 11:40:00|4052.8|4049.8|4052.9|4049.9|4054.3|4051.3|4051.7|4048.7|240
1756727100000|2025-09-01 11:45:00|4052.7|4049.7|4050.7|4047.7|4057.5|4054.5|4050.7|4047.7|394
1756727400000|2025-09-01 11:50:00|4050.8|4047.8|4054.9|4052.9|4055.4|4053.4|4050.1|4047.1|319
1756727700000|2025-09-01 11:55:00|4054.8|4052.8|4056.8|4053.8|4057.5|4054.5|4053.9|4050.9|246
1756728000000|2025-09-01 12:00:00|4056.6|4053.6|4060.3|4057.3|4060.5|4057.5|4054.3|4051.3|429
1756728300000|2025-09-01 12:05:00|4060.4|4057.4|4061.4|4058.4|4061.6|4058.6|4059|4056|359
1756728600000|2025-09-01 12:10:00|4061.6|4058.6|4065.9|4062.9|4066.2|4064.1|4061.6|4058.6|442
1756728900000|2025-09-01 12:15:00|4065.8|4062.8|4061.1|4058.1|4066.8|4064.7|4060.4|4057.4|426
1756729200000|2025-09-01 12:20:00|4061|4058|4051.6|4048.6|4061.1|4058.1|4051.6|4048.6|630
1756729500000|2025-09-01 12:25:00|4051.4|4048.4|4054.2|4051.2|4056.9|4053.9|4051|4048.1|512
1756729800000|2025-09-01 12:30:00|4054.1|4051.1|4054.8|4051.8|4055.6|4052.6|4049.5|4047.5|362
1756730100000|2025-09-01 12:35:00|4054.4|4051.4|4057|4054|4057.9|4054.9|4051.7|4049|416
1756730400000|2025-09-01 12:40:00|4057.5|4054.5|4058.7|4055.7|4064.2|4061.2|4057.3|4054.3|413
1756730700000|2025-09-01 12:45:00|4058.6|4055.6|4059.4|4057.4|4060.9|4058.7|4057.6|4054.6|277
1756731000000|2025-09-01 12:50:00|4059.5|4057.5|4059.5|4056.5|4059.9|4057.8|4057.6|4055.3|373
1756731300000|2025-09-01 12:55:00|4059.6|4056.6|4061.6|4058.6|4062.7|4059.7|4059.1|4056.4|414
1756731600000|2025-09-01 13:00:00|4061.9|4058.9|4065.5|4062.5|4067.4|4064.4|4059.8|4056.8|556
1756731900000|2025-09-01 13:05:00|4065.9|4062.9|4072.3|4069.3|4074.8|4071.8|4064.7|4061.7|466
1756732200000|2025-09-01 13:10:00|4072.4|4069.4|4075.1|4072.1|4077.3|4073.1|4068.2|4065.2|605
1756732500000|2025-09-01 13:15:00|4075.4|4072.4|4073.9|4070.9|4076.9|4073.9|4071.2|4068.2|416
1756732800000|2025-09-01 13:20:00|4073.5|4070.5|4070.9|4067.9|4073.7|4070.7|4069.4|4066.4|266
1756733100000|2025-09-01 13:25:00|4070.7|4067.7|4071.2|4068.2|4076.6|4073.6|4068.8|4065.8|297
1756733400000|2025-09-01 13:30:00|4070.7|4067.7|4072.4|4069.4|4072.5|4069.5|4063.5|4060.5|474
1756733700000|2025-09-01 13:35:00|4072.1|4069.1|4075.1|4072.1|4076|4073|4068|4065|430
1756734000000|2025-09-01 13:40:00|4075|4072|4071.7|4068.7|4075|4072|4066.3|4063.3|274
1756734300000|2025-09-01 13:45:00|4071.5|4068.5|4072.5|4069.5|4073.8|4070.8|4070.5|4067.5|393
1756734600000|2025-09-01 13:50:00|4072.6|4069.6|4071.2|4068.2|4075.9|4072.9|4071.1|4068.1|397
1756734900000|2025-09-01 13:55:00|4071.3|4068.3|4070.7|4067.7|4071.6|4068.9|4068.5|4065.5|409
1756735200000|2025-09-01 14:00:00|4070.8|4067.8|4070.1|4067.1|4072.2|4069.2|4069|4066|285
1756735500000|2025-09-01 14:05:00|4070.2|4067.2|4070.5|4067.5|4071.6|4068.6|4068|4065|284
1756735800000|2025-09-01 14:10:00|4070.2|4067.2|4072.8|4069.8|4074.9|4071.9|4069.9|4066.9|426
1756736100000|2025-09-01 14:15:00|4072.9|4069.9|4070.9|4067.9|4073.1|4070.1|4069.6|4066.6|394
1756736400000|2025-09-01 14:20:00|4070.7|4067.7|4072.6|4069.6|4074.3|4071.3|4070.5|4067.5|307
1756736700000|2025-09-01 14:25:00|4072.8|4069.8|4070.6|4067.6|4073|4070|4066.5|4063.8|243
1756737000000|2025-09-01 14:30:00|4070.1|4067.1|4068.4|4065.4|4071.4|4068.4|4066.6|4063.6|186
1756737300000|2025-09-01 14:35:00|4068.5|4065.5|4071.7|4068.7|4071.8|4068.8|4067.7|4065.1|273
1756737600000|2025-09-01 14:40:00|4072|4069|4067.6|4064.6|4072.1|4069.1|4066.6|4063.7|313
1756737900000|2025-09-01 14:45:00|4067.7|4064.7|4068.9|4065.9|4069.2|4066.2|4064.1|4061.1|339
1756738200000|2025-09-01 14:50:00|4069.1|4066.1|4073.4|4070.4|4075.2|4072.2|4068.8|4065.8|206
1756738500000|2025-09-01 14:55:00|4073|4070|4070.2|4067.2|4074.9|4071.9|4069.6|4066.9|299
1756738800000|2025-09-01 15:00:00|4070.3|4067.3|4072|4069|4072.8|4069.8|4068.7|4066.6|259
1756739100000|2025-09-01 15:05:00|4071.9|4068.9|4074.4|4071.4|4074.4|4071.4|4071.9|4068.9|161
1756739400000|2025-09-01 15:10:00|4074.5|4071.5|4071.5|4069.5|4074.5|4071.5|4071.5|4068.7|173
1756739700000|2025-09-01 15:15:00|4072|4069|4069|4066|4072|4069|4067.1|4064.7|203
1756740000000|2025-09-01 15:20:00|4068.8|4065.8|4067.3|4065.3|4068.8|4065.8|4066.2|4063.2|157
1756740300000|2025-09-01 15:25:00|4067.5|4064.5|4068.6|4065.6|4069.7|4066.7|4067.4|4064.4|130
1756740600000|2025-09-01 15:30:00|4068.7|4065.7|4069.6|4066.6|4071.7|4068.7|4068.7|4065.7|129
1756740900000|2025-09-01 15:35:00|4069.2|4066.2|4070.6|4067.6|4072|4069|4069.2|4066.2|135
1756741200000|2025-09-01 15:40:00|4070.3|4067.3|4067.4|4064.4|4070.3|4067.6|4067.3|4064.3|137
1756741500000|2025-09-01 15:45:00|4067.6|4064.6|4067.7|4064.7|4068.7|4065.7|4066.1|4063.1|111
1756741800000|2025-09-01 15:50:00|4068|4065|4067.9|4064.9|4068.7|4065.7|4067.4|4064.4|100
1756742100000|2025-09-01 15:55:00|4068|4065|4066.1|4063.1|4068.3|4065.3|4065.8|4062.8|128
1756742400000|2025-09-01 16:00:00|4066|4063|4061.4|4058.4|4066.4|4063.4|4061|4058|190
1756742700000|2025-09-01 16:05:00|4061.5|4058.5|4057.2|4055.2|4062.2|4059.2|4056.7|4054.6|204
1756743000000|2025-09-01 16:10:00|4057.1|4055.1|4063.1|4060.1|4063.3|4060.3|4055.2|4053.2|257
1756743300000|2025-09-01 16:15:00|4063.4|4060.4|4063.6|4060.6|4064.7|4061.7|4062.6|4059.6|122
1756743600000|2025-09-01 16:20:00|4063.5|4060.5|4069.2|4066.2|4069.7|4066.7|4063.5|4060.5|150
1756743900000|2025-09-01 16:25:00|4069|4066|4070.8|4067.8|4072.1|4069.1|4068.5|4065.5|173
1756744200000|2025-09-01 16:30:00|4070.6|4067.6|4073.4|4070.4|4075|4072|4070.5|4067.5|163
1756744500000|2025-09-01 16:35:00|4073.5|4070.5|4074.6|4071.6|4075.3|4072.3|4072.8|4069.8|87
1756744800000|2025-09-01 16:40:00|4074.4|4071.4|4072.4|4069.4|4075.4|4072.4|4072.1|4069.1|105
1756745100000|2025-09-01 16:45:00|4072.6|4069.6|4070.1|4067.1|4073.2|4070.2|4070.1|4067.1|70
1756745400000|2025-09-01 16:50:00|4070.2|4067.2|4069.6|4066.6|4070.7|4067.7|4068|4065|69
1756745700000|2025-09-01 16:55:00|4069.7|4066.7|4069.4|4066.4|4071.5|4068.5|4068.8|4065.8|85
1756746000000|2025-09-01 17:00:00|4069.3|4066.3|4070.1|4067.1|4070.1|4067.1|4067.8|4064.8|53
1756746300000|2025-09-01 17:05:00|4070|4067|4070.2|4067.2|4070.2|4067.2|4069.1|4066.1|26
1756746600000|2025-09-01 17:10:00|4070.5|4067.5|4070.1|4067.1|4071.7|4068.7|4069.6|4066.6|33
1756746900000|2025-09-01 17:15:00|4070.3|4067.3|4070.4|4067.4|4071.1|4068.1|4069.3|4066.3|57
1756747200000|2025-09-01 17:20:00|4070.5|4067.5|4069.6|4066.6|4070.6|4067.6|4069.5|4066.5|59
1756747500000|2025-09-01 17:25:00|4069.4|4066.4|4068.8|4065.8|4069.9|4066.9|4068|4065|125
1756747800000|2025-09-01 17:30:00|4069.1|4066.1|4069.7|4066.7|4070.4|4067.4|4068.8|4065.8|117
1756748100000|2025-09-01 17:35:00|4069.9|4066.9|4072|4069|4072.1|4069.1|4069.8|4066.8|83
1756748400000|2025-09-01 17:40:00|4071.9|4068.9|4071.6|4068.6|4072|4069|4071.2|4068.2|104
1756748700000|2025-09-01 17:45:00|4071.8|4068.8|4071.5|4068.5|4072.1|4069.1|4070.3|4067.3|104
1756749000000|2025-09-01 17:50:00|4071.7|4068.7|4071.6|4068.6|4072.4|4069.4|4071.5|4068.5|109
1756749300000|2025-09-01 17:55:00|4071.7|4068.7|4074.2|4071.2|4074.6|4071.6|4071.1|4068.1|80
1756749600000|2025-09-01 18:00:00|4074.5|4071.5|4074.3|4071.3|4075.4|4072.4|4073.4|4070.4|54
1756749900000|2025-09-01 18:05:00|4074.4|4071.4|4074.1|4071.1|4074.7|4071.7|4074|4071|36
1756750200000|2025-09-01 18:10:00|4074.2|4071.2|4074.6|4071.6|4074.9|4071.9|4073.9|4070.9|43
1756750500000|2025-09-01 18:15:00|4075.5|4072.5|4074.8|4071.8|4077.3|4074.3|4074.6|4071.6|70
1756750800000|2025-09-01 18:20:00|4074.6|4071.6|4077.1|4074.1|4078|4075|4074.3|4071.3|71
1756764000000|2025-09-01 22:00:00|4071.3|4065.9|4069.9|4066.9|4076.8|4070.2|4067.8|4058.8|82
1756764300000|2025-09-01 22:05:00|4070.3|4064.7|4071.8|4066.2|4079.7|4070.7|4069.3|4063.8|103
1756764600000|2025-09-01 22:10:00|4071.3|4066|4075.8|4070.2|4076.7|4070.2|4069.9|4066|79
1756764900000|2025-09-01 22:15:00|4076.3|4068.7|4075.3|4070.3|4077.7|4071.7|4073|4068.4|72
1756765200000|2025-09-01 22:20:00|4074.3|4070|4075.8|4070.7|4077.6|4071.8|4073.3|4069|68
1756765500000|2025-09-01 22:25:00|4074.5|4071.5|4075.3|4069.7|4077|4072|4074|4068.1|45
1756765800000|2025-09-01 22:30:00|4075.2|4070.2|4073.3|4067.7|4075.3|4070.2|4069.8|4064.8|67
1756766100000|2025-09-01 22:35:00|4071.8|4065.4|4068.8|4063.2|4072.5|4066.2|4068.3|4063.2|55
1756766400000|2025-09-01 22:40:00|4068.3|4063.7|4066.8|4061.7|4069.7|4064.5|4066|4060.8|41
1756766700000|2025-09-01 22:45:00|4065.5|4062.5|4062.5|4059.5|4065.5|4062.5|4062.5|4057.7|20
1756767000000|2025-09-01 22:50:00|4064.2|4058.7|4060.2|4057.2|4064.7|4059.5|4059.8|4056.8|34
1756767300000|2025-09-01 22:55:00|4060.3|4057.3|4058.6|4055.6|4060.4|4057.4|4058.5|4055.5|95
1756767600000|2025-09-01 23:00:00|4059.4|4056.4|4060.8|4057.8|4061|4058|4058.8|4055.8|138
1756767900000|2025-09-01 23:05:00|4060.7|4057.7|4059|4056|4061|4058|4059|4056|148
1756768200000|2025-09-01 23:10:00|4059.2|4056.2|4060.5|4057.5|4060.7|4057.7|4058.2|4055.2|118
1756768500000|2025-09-01 23:15:00|4060.4|4057.4|4062.7|4057.3|4063.7|4059.4|4060.4|4056.8|123
1756768800000|2025-09-01 23:20:00|4061.3|4058.3|4066.9|4061.7|4068.2|4063.1|4061.3|4057.6|318
1756769100000|2025-09-01 23:25:00|4066.8|4061.8|4066.7|4061.4|4067.2|4062.9|4064.1|4059.1|215
1756769400000|2025-09-01 23:30:00|4066.8|4060.4|4064.8|4059.7|4067.2|4063|4063.9|4059.4|139
1756769700000|2025-09-01 23:35:00|4064.5|4061.5|4069.2|4063.7|4069.2|4064.1|4064|4059.2|107
1756770000000|2025-09-01 23:40:00|4068.9|4062.3|4068.8|4063.7|4071.2|4066.6|4066.8|4061.9|186
1756770300000|2025-09-01 23:45:00|4067.9|4063.8|4071.5|4066.4|4071.8|4068.2|4067.9|4063.2|175
1756770600000|2025-09-01 23:50:00|4071.6|4066.2|4070.7|4067.7|4072.4|4068.5|4069.3|4065.7|208
1756770900000|2025-09-01 23:55:00|4070.8|4067.8|4067.8|4064.8|4071.3|4068.3|4067.1|4064.1|203
1756771200000|2025-09-02 00:00:00|4067.9|4064.9|4063.7|4060.7|4067.9|4064.9|4059.2|4057.2|485
1756771500000|2025-09-02 00:05:00|4064.2|4061.2|4066.6|4063.6|4068.9|4066|4063|4060.8|219
1756771800000|2025-09-02 00:10:00|4066.8|4063.8|4069.3|4066.3|4070.1|4067.1|4065.9|4063.8|220
1756772100000|2025-09-02 00:15:00|4069.2|4066.2|4070.8|4068.8|4072.1|4069.1|4067.8|4065.8|230
1756772400000|2025-09-02 00:20:00|4070.7|4068.7|4075.5|4072.5|4076.2|4073.2|4070.1|4067.7|201
1756772700000|2025-09-02 00:25:00|4075.6|4072.6|4076.2|4073.2|4077.1|4075|4075|4072|226
1756773000000|2025-09-02 00:30:00|4076.4|4073.4|4078.6|4075.6|4079.2|4076.2|4075.5|4073.2|175
1756773300000|2025-09-02 00:35:00|4078.5|4075.5|4075.6|4072.6|4079.7|4076.7|4075.6|4072.6|209
1756773600000|2025-09-02 00:40:00|4075.7|4072.7|4074.8|4071.8|4076.7|4073.7|4072.1|4069.1|205
1756773900000|2025-09-02 00:45:00|4074.9|4071.9|4073.7|4070.7|4077.4|4074.4|4073.4|4070.4|130
1756774200000|2025-09-02 00:50:00|4074.1|4071.1|4075|4072|4076|4073|4074|4071|117
1756774500000|2025-09-02 00:55:00|4075.2|4072.2|4077.7|4074.7|4078|4075|4075.2|4072.2|144
1756774800000|2025-09-02 01:00:00|4077.9|4074.9|4075.3|4072.3|4080.3|4077.3|4071.7|4069.5|573
1756775100000|2025-09-02 01:05:00|4075.4|4072.4|4080.6|4078.6|4081.1|4079.1|4075.1|4072.1|393
1756775400000|2025-09-02 01:10:00|4080.7|4078.7|4078.8|4075.8|4083.9|4080.9|4078.8|4075.8|460
1756775700000|2025-09-02 01:15:00|4078.7|4075.7|4081.3|4078.3|4084.7|4081.7|4076.2|4073.2|707
1756776000000|2025-09-02 01:20:00|4081.9|4078.9|4083|4080|4085.1|4082.1|4079.7|4077.3|485
1756776300000|2025-09-02 01:25:00|4082.9|4079.9|4082.1|4079.1|4083.3|4080.3|4079.8|4076.8|215
1756776600000|2025-09-02 01:30:00|4082|4079|4081.2|4078.2|4083.7|4080.9|4077.9|4075.8|532
1756776900000|2025-09-02 01:35:00|4081.5|4078.5|4085.2|4082.2|4085.6|4082.6|4080.3|4077.8|368
1756777200000|2025-09-02 01:40:00|4084.8|4081.8|4083.5|4080.5|4085.6|4082.6|4079.1|4076.2|396
1756777500000|2025-09-02 01:45:00|4083.6|4080.6|4073.2|4070.2|4086.9|4083.9|4069.5|4066.5|781
1756777800000|2025-09-02 01:50:00|4073.3|4070.3|4072.2|4069.2|4076.7|4073.7|4067.8|4064.8|997
1756778100000|2025-09-02 01:55:00|4072.3|4069.3|4071.2|4068.2|4076.4|4073.4|4066.8|4063.8|619
1756778400000|2025-09-02 02:00:00|4071.5|4068.5|4065.9|4062.9|4071.5|4068.5|4063.5|4060.5|797
1756778700000|2025-09-02 02:05:00|4065.8|4062.8|4072.7|4069.7|4075|4072|4065.6|4062.6|654
1756779000000|2025-09-02 02:10:00|4072.6|4069.6|4063.4|4060.4|4072.6|4069.6|4061.4|4058.6|839
1756779300000|2025-09-02 02:15:00|4063.5|4060.5|4063.4|4060.4|4064.4|4061.4|4060.3|4057.3|454
1756779600000|2025-09-02 02:20:00|4063.2|4060.2|4065.7|4062.7|4066.2|4063.2|4061.8|4058.8|252
1756779900000|2025-09-02 02:25:00|4066.2|4063.2|4068|4065|4068|4065|4065.8|4062.8|228
1756780200000|2025-09-02 02:30:00|4067.8|4064.8|4066.9|4063.9|4068.8|4065.8|4064.5|4061.5|429
1756780500000|2025-09-02 02:35:00|4067.2|4064.2|4071.3|4068.3|4073|4070|4066.6|4063.6|295
1756780800000|2025-09-02 02:40:00|4071.4|4068.4|4073|4070|4073.9|4070.9|4070.7|4067.7|300
1756781100000|2025-09-02 02:45:00|4073.2|4070.2|4071|4068|4073.2|4070.2|4069.4|4066.9|318
1756781400000|2025-09-02 02:50:00|4070.8|4067.8|4069.5|4067.5|4072.9|4069.9|4069.4|4067.4|176
1756781700000|2025-09-02 02:55:00|4069.8|4067.8|4069.9|4066.9|4071.3|4068.3|4067.1|4064.8|307
1756782000000|2025-09-02 03:00:00|4069.5|4066.5|4068.5|4065.5|4069.9|4066.9|4064.7|4061.7|304
1756782300000|2025-09-02 03:05:00|4068.4|4065.4|4064.9|4062.9|4068.9|4065.9|4063.4|4060.8|344
1756782600000|2025-09-02 03:10:00|4064.8|4062.8|4065.9|4063.9|4067.7|4065.4|4064|4062|322
1756782900000|2025-09-02 03:15:00|4066|4064|4066.6|4063.6|4066.8|4064.7|4063.7|4061.1|423
1756783200000|2025-09-02 03:20:00|4066.8|4063.8|4070.3|4067.3|4070.9|4068.3|4066.7|4063.7|418
1756783500000|2025-09-02 03:25:00|4070.2|4067.2|4070.3|4068.3|4073.7|4070.7|4068.9|4066.9|446
1756783800000|2025-09-02 03:30:00|4070|4068|4070|4067|4071.3|4068.3|4068.9|4066.5|263
1756784100000|2025-09-02 03:35:00|4069.8|4066.8|4067.6|4064.6|4071.2|4067.3|4064.3|4060.8|274
1756784400000|2025-09-02 03:40:00|4067.8|4064.8|4070.4|4067.4|4070.9|4067.9|4067.7|4064.7|262
1756784700000|2025-09-02 03:45:00|4070.3|4067.3|4075.4|4072.4|4075.9|4072.9|4070.3|4067.3|150
1756785000000|2025-09-02 03:50:00|4075.5|4072.5|4078.8|4075.8|4079.2|4076.2|4075.1|4072.1|188
1756785300000|2025-09-02 03:55:00|4078.9|4075.9|4078|4075|4079|4076|4077.5|4074.5|117
1756785600000|2025-09-02 04:00:00|4077.9|4074.9|4076.6|4073.6|4078.6|4076.3|4074.3|4072.3|228
1756785900000|2025-09-02 04:05:00|4076.4|4073.4|4075|4072|4076.9|4074.3|4074.5|4071.9|144
1756786200000|2025-09-02 04:10:00|4075.1|4072.1|4074.2|4071.2|4075.2|4072.2|4073.4|4070.6|94
1756786500000|2025-09-02 04:15:00|4074.1|4071.1|4077.3|4074.3|4077.9|4074.9|4074|4071|188
1756786800000|2025-09-02 04:20:00|4077.4|4074.4|4076.5|4073.5|4077.8|4074.8|4076.1|4073.1|106
1756787100000|2025-09-02 04:25:00|4076.4|4073.4|4079.2|4076.2|4079.3|4076.3|4076.4|4073.4|149
1756787400000|2025-09-02 04:30:00|4079|4076|4082.4|4079.4|4083.4|4080.4|4078.4|4075.4|166
1756787700000|2025-09-02 04:35:00|4082.5|4079.5|4083.5|4080.5|4084.4|4081.4|4081.9|4078.9|129
1756788000000|2025-09-02 04:40:00|4083.6|4080.6|4082.9|4080.9|4084.4|4081.8|4081.9|4079|176
1756788300000|2025-09-02 04:45:00|4083|4081|4082.1|4080.1|4084.2|4081.3|4082.1|4079.6|111
1756788600000|2025-09-02 04:50:00|4082.3|4080.3|4082.7|4079.7|4082.8|4080.3|4081.4|4079.4|41
1756788900000|2025-09-02 04:55:00|4082.9|4079.9|4082.4|4079.4|4083|4080|4081.7|4078.7|43
1756789200000|2025-09-02 05:00:00|4082.1|4079.1|4081.7|4078.7|4082.4|4079.4|4079.8|4076.8|123
1756789500000|2025-09-02 05:05:00|4081.8|4078.8|4079.5|4076.5|4082.1|4079.1|4079.2|4076.2|80
1756789800000|2025-09-02 05:10:00|4079.6|4076.6|4080.5|4077.5|4081.4|4078.4|4079.5|4076.5|87
1756790100000|2025-09-02 05:15:00|4080.4|4077.4|4079.7|4076.7|4080.4|4077.4|4078.4|4075.4|69
1756790400000|2025-09-02 05:20:00|4079.6|4076.6|4077.6|4074.6|4080.2|4077.2|4077.4|4074.4|160
1756790700000|2025-09-02 05:25:00|4077.7|4074.7|4077.5|4074.5|4078.2|4075.2|4076.8|4073.8|61
1756791000000|2025-09-02 05:30:00|4077.2|4074.2|4080.9|4078.9|4081.8|4079.6|4076.4|4073.4|365
1756791300000|2025-09-02 05:35:00|4080.6|4078.6|4080.8|4077.8|4082.2|4079.2|4079.6|4076.6|175
1756791600000|2025-09-02 05:40:00|4081.2|4078.2|4081.8|4078.8|4082.2|4079.2|4080.5|4077.5|111
1756791900000|2025-09-02 05:45:00|4081.7|4078.7|4079.8|4076.8|4081.8|4078.8|4079|4076.6|175
1756792200000|2025-09-02 05:50:00|4079.7|4076.7|4075.5|4072.5|4079.8|4076.8|4074.6|4071.9|211
1756792500000|2025-09-02 05:55:00|4075.6|4072.6|4073.3|4070.3|4076|4073.1|4072.7|4069.7|241
1756792800000|2025-09-02 06:00:00|4073.7|4070.7|4078.7|4075.7|4079.4|4077.1|4073|4070.6|315
1756793100000|2025-09-02 06:05:00|4078.6|4075.6|4073.4|4070.4|4079.1|4076.6|4073.4|4070.4|253
1756793400000|2025-09-02 06:10:00|4073.3|4070.3|4071.3|4069.3|4076|4074|4071.2|4069.2|316
1756793700000|2025-09-02 06:15:00|4071.4|4069.4|4068.5|4065.5|4072.1|4069.4|4066.1|4063.3|470
1756794000000|2025-09-02 06:20:00|4068.4|4065.4|4065.7|4062.7|4071.1|4068.1|4064.7|4061.7|405
1756794300000|2025-09-02 06:25:00|4065.8|4062.8|4061.8|4058.8|4067.1|4064.1|4060.8|4058.1|374
1756794600000|2025-09-02 06:30:00|4062.2|4059.2|4068|4066|4069.6|4067.3|4061.5|4058.5|416
1756794900000|2025-09-02 06:35:00|4068.2|4066.2|4073.4|4070.4|4074.5|4072|4068.1|4066.1|311
1756795200000|2025-09-02 06:40:00|4073.5|4070.5|4071.1|4068.1|4073.7|4070.7|4069.7|4066.7|191
1756795500000|2025-09-02 06:45:00|4070.6|4067.6|4071|4068|4073|4070|4069.7|4067|259
1756795800000|2025-09-02 06:50:00|4070.7|4067.7|4069.3|4067.3|4071.7|4069.1|4069|4066|291
1756796100000|2025-09-02 06:55:00|4069.1|4067.1|4070.9|4067.9|4071.5|4069|4068.3|4066.3|186
1756796400000|2025-09-02 07:00:00|4071.1|4068.1|4076.9|4073.9|4078|4075.4|4071.1|4068.1|395
1756796700000|2025-09-02 07:05:00|4077.1|4074.1|4071.8|4068.8|4079.7|4076.7|4070.4|4067.8|522
1756797000000|2025-09-02 07:10:00|4071.9|4068.9|4066.7|4063.7|4072.7|4069.7|4065.9|4062.9|541
1756797300000|2025-09-02 07:15:00|4066.6|4063.6|4070.6|4067.6|4071.3|4068.3|4063.5|4060.5|397
1756797600000|2025-09-02 07:20:00|4070.2|4067.2|4068.6|4065.6|4070.7|4067.7|4067.3|4064.9|468
1756797900000|2025-09-02 07:25:00|4068.3|4065.3|4068.7|4065.7|4071.2|4068.2|4066.3|4063.3|464
1756798200000|2025-09-02 07:30:00|4068.9|4065.9|4065.1|4062.1|4069.9|4066.9|4062.1|4059.7|209
1756798500000|2025-09-02 07:35:00|4065|4062|4068.4|4066.4|4069|4066.4|4064.6|4061.6|239
1756798800000|2025-09-02 07:40:00|4068.3|4066.3|4073.4|4070.4|4075.2|4072.2|4068.3|4066.3|311
1756799100000|2025-09-02 07:45:00|4073.5|4070.5|4067.5|4064.5|4073.5|4070.5|4067.4|4064.4|330
1756799400000|2025-09-02 07:50:00|4067.7|4064.7|4054.5|4051.5|4067.7|4064.7|4048.8|4046.6|517
1756799700000|2025-09-02 07:55:00|4054.9|4051.9|4049.6|4046.6|4056.1|4053.1|4048.8|4046.2|630
1756800000000|2025-09-02 08:00:00|4050.2|4047.2|4042.4|4039.4|4053|4050|4042.3|4039.3|726
1756800300000|2025-09-02 08:05:00|4042.6|4039.6|4042.8|4039.8|4046.5|4043.5|4039.4|4036.4|700
1756800600000|2025-09-02 08:10:00|4042.6|4039.6|4048.8|4045.8|4051.2|4048.2|4041.6|4038.6|508
1756800900000|2025-09-02 08:15:00|4048.6|4045.6|4048.5|4045.5|4050.4|4047.6|4046.9|4044.1|404
1756801200000|2025-09-02 08:20:00|4048.3|4045.3|4043.2|4040.2|4050.5|4047.5|4043.2|4040.2|282
1756801500000|2025-09-02 08:25:00|4044.1|4041.1|4042.6|4039.6|4044.8|4041.7|4035.1|4032.1|396
1756801800000|2025-09-02 08:30:00|4042.3|4039.3|4043|4040|4044.5|4041.5|4041.7|4038.7|258
1756802100000|2025-09-02 08:35:00|4043.1|4040.1|4039.8|4036.8|4043.9|4040.9|4039.1|4036.1|280
1756802400000|2025-09-02 08:40:00|4039.7|4036.7|4038.3|4035.3|4041.6|4038.6|4037.2|4034.2|234
1756802700000|2025-09-02 08:45:00|4038.4|4035.4|4031.4|4028.4|4038.9|4035.9|4030.9|4027.9|211
1756803000000|2025-09-02 08:50:00|4031|4028|4025|4022|4033.3|4030.3|4024|4021|356
1756803300000|2025-09-02 08:55:00|4025.1|4022.1|4026.4|4023.4|4028.2|4025.2|4019.9|4016.9|278
1756803600000|2025-09-02 09:00:00|4026.3|4023.3|4036.8|4033.8|4038.1|4035.1|4026.3|4023.3|336
1756803900000|2025-09-02 09:05:00|4036.7|4033.7|4037.8|4034.8|4038.9|4035.9|4035.2|4032.2|269
1756804200000|2025-09-02 09:10:00|4038.2|4035.2|4037.1|4034.1|4039.1|4036.1|4035.7|4032.7|149
1756804500000|2025-09-02 09:15:00|4036|4033|4038.8|4035.8|4040.8|4038.3|4035.6|4032.6|219
1756804800000|2025-09-02 09:20:00|4038.9|4035.9|4038.2|4035.2|4039.2|4036.2|4036.2|4033.2|184
1756805100000|2025-09-02 09:25:00|4038.3|4035.3|4044.4|4042.4|4044.6|4042.6|4038.3|4035.3|122
1756805400000|2025-09-02 09:30:00|4044.5|4042.5|4039.9|4036.9|4044.5|4042.5|4039.6|4036.6|242
1756805700000|2025-09-02 09:35:00|4039.8|4036.8|4040.3|4038.3|4043.5|4040.6|4039.3|4036.3|264
1756806000000|2025-09-02 09:40:00|4040.4|4038.4|4043.1|4040.1|4043.3|4040.3|4040.2|4038.2|104
1756806300000|2025-09-02 09:45:00|4042.9|4039.9|4043.8|4040.8|4044.5|4041.5|4042.3|4039.3|108
1756806600000|2025-09-02 09:50:00|4043.9|4040.9|4042.2|4040.2|4044.9|4042|4041.7|4038.7|164
1756806900000|2025-09-02 09:55:00|4042.8|4040.8|4041|4039|4044.4|4042.4|4041|4039|118
1756807200000|2025-09-02 10:00:00|4040.9|4038.9|4037.9|4034.9|4041|4039|4036.8|4034.8|145
1756807500000|2025-09-02 10:05:00|4037.8|4034.8|4044|4042|4045.4|4043.4|4037.8|4034.8|357
1756807800000|2025-09-02 10:10:00|4043.9|4041.9|4043.9|4041.9|4046.2|4044.2|4041.7|4038.7|333
1756808100000|2025-09-02 10:15:00|4043.6|4041.6|4045.1|4042.1|4045.7|4043.1|4043.6|4041.1|193
1756808400000|2025-09-02 10:20:00|4045|4042|4049.1|4046.1|4049.9|4046.9|4043.7|4041.7|213
1756808700000|2025-09-02 10:25:00|4049.3|4046.3|4049|4046|4052.2|4049.7|4046.6|4043.6|325
1756809000000|2025-09-02 10:30:00|4049.1|4046.1|4049.6|4046.6|4053.7|4050.7|4048.4|4045.4|226
1756809300000|2025-09-02 10:35:00|4049.7|4046.7|4054.2|4051.2|4054.6|4051.6|4048.1|4045.1|108
1756809600000|2025-09-02 10:40:00|4054.1|4051.1|4052.8|4049.8|4054.8|4051.8|4051.8|4048.8|167
1756809900000|2025-09-02 10:45:00|4053.4|4050.4|4054.1|4051.1|4055.1|4052.1|4052.7|4049.7|133
1756810200000|2025-09-02 10:50:00|4054.3|4051.3|4049.9|4046.9|4054.3|4051.3|4048|4045|194
1756810500000|2025-09-02 10:55:00|4049.1|4046.1|4052.3|4049.3|4054.2|4051.2|4048.9|4045.9|150
1756810800000|2025-09-02 11:00:00|4052.4|4049.4|4056.2|4053.2|4057.9|4054.9|4051.1|4048.1|231
1756811100000|2025-09-02 11:05:00|4056.4|4053.4|4054.3|4051.3|4057.8|4054.8|4054|4051|318
1756811400000|2025-09-02 11:10:00|4054.4|4051.4|4058|4055|4058.9|4055.9|4054|4051|152
1756811700000|2025-09-02 11:15:00|4057.9|4054.9|4055.4|4052.4|4059.2|4056.2|4055.2|4052.2|117
1756812000000|2025-09-02 11:20:00|4055.2|4052.2|4053.6|4050.6|4056.1|4053.1|4052.7|4049.7|144
1756812300000|2025-09-02 11:25:00|4053.7|4050.7|4053.2|4050.2|4055.2|4052.2|4052.5|4049.5|104
1756812600000|2025-09-02 11:30:00|4053.4|4050.4|4053.3|4050.3|4055|4052|4050|4047|170
1756812900000|2025-09-02 11:35:00|4053.4|4050.4|4056.5|4053.5|4057.5|4054.5|4053.4|4050.4|126
1756813200000|2025-09-02 11:40:00|4056.8|4053.8|4059.8|4056.8|4061.4|4058.4|4056.8|4053.8|233
1756813500000|2025-09-02 11:45:00|4059.5|4056.5|4059.9|4056.9|4061.1|4058.1|4059.5|4056.5|124
1756813800000|2025-09-02 11:50:00|4060.1|4057.1|4060.6|4057.6|4061.4|4058.6|4058.9|4055.9|187
1756814100000|2025-09-02 11:55:00|4060.5|4057.5|4062.1|4059.1|4063.3|4060.3|4060.3|4057.3|114
1756814400000|2025-09-02 12:00:00|4062|4059|4063.6|4061.6|4066|4063.7|4060.6|4057.6|333
1756814700000|2025-09-02 12:05:00|4063.8|4061.8|4059.8|4056.8|4064.3|4061.8|4059.3|4056.6|311
1756815000000|2025-09-02 12:10:00|4059.5|4056.5|4058.1|4055.1|4062.7|4059.7|4057.8|4054.8|379
1756815300000|2025-09-02 12:15:00|4058.3|4055.3|4045.8|4043.8|4058.9|4056.4|4041.5|4039.1|572
1756815600000|2025-09-02 12:20:00|4045.9|4042.9|4038.9|4035.9|4050|4047|4038.9|4035.9|483
1756815900000|2025-09-02 12:25:00|4038.5|4036.5|4039|4036|4042.6|4039.6|4035.8|4032.8|700
1756816200000|2025-09-02 12:30:00|4039.1|4036.1|4039.6|4036.6|4048.6|4045.6|4039|4036|524
1756816500000|2025-09-02 12:35:00|4039.5|4036.5|4024|4022|4040.7|4037.6|4024|4022|853
1756816800000|2025-09-02 12:40:00|4024.6|4021.6|4031.2|4028.2|4033|4030|4024.6|4021.6|735
1756817100000|2025-09-02 12:45:00|4031.3|4028.3|4036.7|4033.7|4041|4037.1|4031|4028|812
1756817400000|2025-09-02 12:50:00|4036.9|4033.9|4041.7|4038.7|4044.9|4041.9|4036.7|4033.3|600
1756817700000|2025-09-02 12:55:00|4041.5|4038.5|4041.2|4038.2|4048.5|4045.5|4040.5|4037.3|673
1756818000000|2025-09-02 13:00:00|4042|4039|4036.2|4033.2|4044.8|4041.8|4031.2|4028.2|855
1756818300000|2025-09-02 13:05:00|4036.3|4033.3|4031.2|4028.2|4038.1|4035.1|4028|4025|950
1756818600000|2025-09-02 13:10:00|4031|4028|4041.4|4038.4|4042.1|4039.1|4029|4026|783
1756818900000|2025-09-02 13:15:00|4041.5|4038.5|4039.4|4036.4|4042.5|4039.5|4036.5|4033.5|587
1756819200000|2025-09-02 13:20:00|4039.5|4036.5|4025.9|4022.9|4040.3|4037.3|4022.9|4019.9|513
1756819500000|2025-09-02 13:25:00|4025.8|4022.8|4033.9|4030.9|4034.3|4031.3|4024|4021|569
1756819800000|2025-09-02 13:30:00|4033.7|4030.7|4020.6|4017.6|4038.4|4035.4|4016.1|4013.1|1231
1756820100000|2025-09-02 13:35:00|4020.7|4017.7|4031.1|4028.1|4037|4034|4020.7|4017.7|1092
1756820400000|2025-09-02 13:40:00|4031.3|4028.3|4042.2|4036.9|4042.2|4038.6|4030.1|4027.1|775
1756820700000|2025-09-02 13:45:00|4040.7|4033|4043.7|4040.7|4047.4|4044.4|4039.3|4033|1038
1756821000000|2025-09-02 13:50:00|4043.6|4040.6|4046.5|4043.5|4046.7|4043.7|4036.6|4033.6|989
1756821300000|2025-09-02 13:55:00|4046.7|4043.7|4048.5|4039.5|4048.7|4045.7|4043.6|4039.5|582
1756821600000|2025-09-02 14:00:00|4048.8|4039.8|4054.1|4051.1|4057.5|4054.5|4047.6|4039.8|936
1756821900000|2025-09-02 14:05:00|4054.3|4051.3|4056.2|4053.2|4058.9|4055.9|4048|4045|950
1756822200000|2025-09-02 14:10:00|4056.1|4053.1|4058.5|4055.5|4059.8|4056.8|4050.6|4047.6|852
1756822500000|2025-09-02 14:15:00|4058.6|4055.6|4060.4|4057.4|4062.8|4060.4|4058|4055|940
1756822800000|2025-09-02 14:20:00|4060.2|4057.2|4060.4|4057.4|4061.7|4059.6|4056.9|4053.8|625
1756823100000|2025-09-02 14:25:00|4060.3|4057.3|4058.8|4056.8|4063.1|4060.5|4058.5|4055.5|502
1756823400000|2025-09-02 14:30:00|4059.2|4057.2|4059.1|4056.1|4060.6|4057.6|4051.6|4048.6|582
1756823700000|2025-09-02 14:35:00|4059.2|4056.2|4059.3|4057.3|4062.7|4059.9|4058|4055.5|633
1756824000000|2025-09-02 14:40:00|4059.4|4057.4|4065.2|4063.2|4065.7|4063.4|4058.8|4056.4|411
1756824300000|2025-09-02 14:45:00|4065.3|4063.3|4070.7|4067.7|4072.3|4069.9|4063.4|4060.7|651
1756824600000|2025-09-02 14:50:00|4070.6|4067.6|4076.6|4073.6|4077.6|4075.6|4066.3|4064.3|597
1756824900000|2025-09-02 14:55:00|4076.7|4073.7|4077.3|4074.3|4079.3|4076.5|4074.7|4071.7|421
1756825200000|2025-09-02 15:00:00|4077.2|4074.2|4080.3|4078.3|4083.7|4081.6|4077.2|4074.2|694
1756825500000|2025-09-02 15:05:00|4080.5|4078.5|4082.2|4080.2|4082.8|4080.8|4079|4076.8|505
1756825800000|2025-09-02 15:10:00|4082.3|4080.3|4077.6|4075.6|4082.3|4080.3|4076.1|4074.1|435
1756826100000|2025-09-02 15:15:00|4078|4076|4079.7|4076.7|4080.4|4077.7|4073|4071|402
1756826400000|2025-09-02 15:20:00|4079.8|4076.8|4078.1|4076.1|4081.2|4079.2|4076.3|4074.3|251
1756826700000|2025-09-02 15:25:00|4078.2|4076.2|4084|4081|4085|4082|4077.6|4075.6|301
1756827000000|2025-09-02 15:30:00|4084.2|4081.2|4083.3|4080.3|4086.4|4083.4|4083|4080.2|281
1756827300000|2025-09-02 15:35:00|4083.5|4080.5|4078.8|4075.8|4083.8|4080.8|4077.8|4074.8|275
1756827600000|2025-09-02 15:40:00|4078.7|4075.7|4082.9|4079.9|4083.3|4081.2|4077.6|4075.6|241
1756827900000|2025-09-02 15:45:00|4083|4080|4085.8|4082.8|4086.5|4083.7|4082.7|4079.7|351
1756828200000|2025-09-02 15:50:00|4085.7|4082.7|4084.4|4081.4|4086.6|4083.6|4081|4078.9|387
1756828500000|2025-09-02 15:55:00|4084.6|4081.6|4086|4084|4086.6|4084.5|4084.4|4081.4|329
1756828800000|2025-09-02 16:00:00|4086.1|4084.1|4083.4|4080.4|4089.6|4086.6|4081.6|4078.6|463
1756829100000|2025-09-02 16:05:00|4083.3|4080.3|4081.5|4078.5|4088.2|4085.6|4080.2|4077.2|442
1756829400000|2025-09-02 16:10:00|4081.3|4078.3|4086.6|4083.6|4087|4084|4080.3|4077.4|472
1756829700000|2025-09-02 16:15:00|4087.2|4084.2|4081.9|4079.9|4088.3|4085.8|4080|4077.5|334
1756830000000|2025-09-02 16:20:00|4081.5|4079.5|4085|4083|4085.7|4083.7|4080.2|4077.2|300
1756830300000|2025-09-02 16:25:00|4084.5|4081.5|4084.8|4081.8|4086.3|4084.3|4082.4|4079.4|237
1756830600000|2025-09-02 16:30:00|4084.9|4081.9|4085.2|4082.2|4086.7|4084.5|4083.9|4081.4|244
1756830900000|2025-09-02 16:35:00|4085.1|4082.1|4085.2|4083.2|4086.4|4084.4|4082.4|4080.4|298
1756831200000|2025-09-02 16:40:00|4085.5|4083.5|4086|4084|4088.9|4086.9|4084.2|4082.2|279
1756831500000|2025-09-02 16:45:00|4085.9|4083.9|4087.2|4085.2|4087.3|4085.3|4085.7|4083.7|132
1756831800000|2025-09-02 16:50:00|4087.3|4085.3|4089.4|4087.4|4092.3|4090.3|4087.2|4085.2|374
1756832100000|2025-09-02 16:55:00|4089.5|4087.5|4089.5|4087.5|4090|4088|4088.6|4086.6|240
1756832400000|2025-09-02 17:00:00|4089.4|4087.4|4080.3|4077.3|4089.8|4087.8|4078.9|4076.8|307
1756832700000|2025-09-02 17:05:00|4080.2|4077.2|4078.8|4076.8|4082.5|4080.3|4077.9|4075.9|272
1756833000000|2025-09-02 17:10:00|4078.7|4076.7|4078.9|4076.9|4079.4|4077.4|4077.5|4075.5|255
1756833300000|2025-09-02 17:15:00|4078.8|4076.8|4076.1|4074.1|4080|4078|4076.1|4074.1|168
1756833600000|2025-09-02 17:20:00|4076.3|4074.3|4079.7|4077.7|4079.8|4077.8|4074.2|4072.2|408
1756833900000|2025-09-02 17:25:00|4079.6|4077.6|4079.1|4077.1|4080.6|4078.6|4078.2|4076.2|246
1756834200000|2025-09-02 17:30:00|4079.6|4077.6|4080.5|4077.5|4084.5|4082.5|4079.5|4077.1|265
1756834500000|2025-09-02 17:35:00|4080.8|4077.8|4081.2|4079.2|4083.6|4080.6|4079.4|4077.4|109
1756834800000|2025-09-02 17:40:00|4081.3|4079.3|4082.2|4079.2|4083|4080|4080|4077.5|78
1756835100000|2025-09-02 17:45:00|4082.3|4079.3|4083.5|4080.5|4084.4|4081.4|4081.8|4079.1|96
1756835400000|2025-09-02 17:50:00|4083.6|4080.6|4085.2|4083.2|4085.8|4083.5|4083.6|4080.6|122
1756835700000|2025-09-02 17:55:00|4085.7|4083.7|4087.6|4084.6|4087.9|4084.9|4085.7|4083.7|108
1756836000000|2025-09-02 18:00:00|4087.4|4084.4|4085.2|4083.2|4087.9|4085.5|4085.1|4082.8|103
1756836300000|2025-09-02 18:05:00|4085.1|4083.1|4083.8|4081.8|4085.3|4083.3|4081.3|4079.3|179
1756836600000|2025-09-02 18:10:00|4083.9|4081.9|4084.2|4082.2|4086.4|4083.6|4083.5|4081.3|158
1756836900000|2025-09-02 18:15:00|4084.3|4082.3|4084.5|4082.5|4085|4083|4083.5|4081.5|133
1756837200000|2025-09-02 18:20:00|4084.4|4082.4|4085.2|4083.2|4086.1|4084.1|4084.1|4082.1|75
1756837500000|2025-09-02 18:25:00|4085.1|4083.1|4087|4085|4088.5|4086|4084.3|4082.3|95
1756837800000|2025-09-02 18:30:00|4086.6|4084.6|4087.5|4085.5|4088.9|4086.9|4086.5|4084.5|140
1756838100000|2025-09-02 18:35:00|4087.4|4085.4|4089.8|4087.8|4090.9|4088.6|4087.2|4085.2|183
1756838400000|2025-09-02 18:40:00|4089.7|4087.7|4089|4087|4089.8|4087.8|4087.4|4085.4|68
1756838700000|2025-09-02 18:45:00|4088.5|4086.5|4084.1|4082.1|4090|4088|4083.7|4081.2|229
1756839000000|2025-09-02 18:50:00|4084.2|4082.2|4088.1|4086.1|4089.7|4087.7|4084.2|4082.2|188
1756839300000|2025-09-02 18:55:00|4088|4086|4089.5|4087.5|4089.6|4087.6|4086.9|4084.9|94
1756839600000|2025-09-02 19:00:00|4089.6|4087.6|4092.3|4090.3|4092.6|4090.6|4089.6|4087.6|143
1756839900000|2025-09-02 19:05:00|4091.8|4089.8|4093|4091|4093.2|4091.2|4090.8|4088.8|131
1756840200000|2025-09-02 19:10:00|4093.1|4091.1|4092.9|4090.9|4094|4092|4092.5|4090.5|87
1756840500000|2025-09-02 19:15:00|4093|4091|4093.1|4091.1|4094.4|4092.4|4091.9|4089.9|85
1756840800000|2025-09-02 19:20:00|4093.3|4091.3|4092.6|4090.6|4094.2|4091.8|4090.6|4088.3|211
1756841100000|2025-09-02 19:25:00|4092.5|4090.5|4089.9|4087.9|4092.9|4090.9|4089.6|4087.6|152
1756841400000|2025-09-02 19:30:00|4089.8|4087.8|4091|4089|4092.1|4089.1|4089.8|4087.3|142
1756841700000|2025-09-02 19:35:00|4090.9|4088.9|4092.3|4090.3|4092.3|4090.3|4089.9|4087.9|74
1756842000000|2025-09-02 19:40:00|4092.2|4090.2|4092.3|4090.3|4092.6|4090.6|4092|4090|55
1756842300000|2025-09-02 19:45:00|4092.2|4090.2|4092.1|4090.1|4092.9|4090.9|4091.9|4089.9|123
1756842600000|2025-09-02 19:50:00|4092.2|4090.2|4090.6|4088.6|4093.4|4091.4|4088.3|4086.3|314
1756842900000|2025-09-02 19:55:00|4090.7|4088.7|4093|4091|4093.6|4091.6|4090.7|4088.7|243
1756843200000|2025-09-02 20:00:00|4093.1|4091.1|4091.2|4088.2|4094.4|4091.4|4091.1|4088.1|159
1756843500000|2025-09-02 20:05:00|4091.3|4088.3|4091.9|4089.9|4092|4090|4090.5|4088|182
1756843800000|2025-09-02 20:10:00|4092.2|4090.2|4092.3|4089.3|4092.7|4090.3|4092|4089.2|58
1756844100000|2025-09-02 20:15:00|4092.5|4089.5|4090.5|4087.5|4092.5|4090.3|4090.5|4087.5|30
1756844400000|2025-09-02 20:20:00|4090.9|4087.9|4091.3|4088.3|4091.8|4088.8|4090.7|4087.7|33
1756844700000|2025-09-02 20:25:00|4091.4|4088.4|4091.7|4088.7|4091.9|4088.9|4091.3|4088.3|31
1756845000000|2025-09-02 20:30:00|4091.8|4088.8|4091.3|4089.3|4092.2|4089.4|4091.3|4088.3|34
1756845300000|2025-09-02 20:35:00|4091.4|4089.4|4093|4090|4093.1|4090.2|4091.3|4089.3|27
1756845600000|2025-09-02 20:40:00|4093.2|4090.2|4093.2|4090.2|4093.4|4091|4092.8|4090|39
1756845900000|2025-09-02 20:45:00|4093.4|4090.4|4094.8|4091.8|4094.8|4092.3|4093.4|4090.4|27
1756846200000|2025-09-02 20:50:00|4094.9|4091.9|4092.7|4089.7|4095.2|4092.2|4091.5|4088.4|42
1756846500000|2025-09-02 20:55:00|4092.8|4089.8|4090.3|4087.3|4093|4090|4090.2|4087.2|36
1756850400000|2025-09-02 22:00:00|4086.8|4081.2|4085.3|4079.8|4092.7|4084.2|4084.8|4077.5|145
1756850700000|2025-09-02 22:05:00|4089|4080|4089.8|4084.3|4092.3|4084.8|4084.8|4077.7|125
1756851000000|2025-09-02 22:10:00|4090|4083.3|4090.3|4084.8|4090.8|4084.8|4087.8|4081.5|103
1756851300000|2025-09-02 22:15:00|4090.8|4084.7|4090.8|4085.3|4091.8|4086.3|4089.3|4083|67
1756851600000|2025-09-02 22:20:00|4091.3|4085.8|4092.5|4087.3|4092.5|4087.8|4090.3|4085.3|62
1756851900000|2025-09-02 22:25:00|4093.3|4087.8|4090.8|4085.8|4095.1|4088.8|4090.8|4085.8|79
1756852200000|2025-09-02 22:30:00|4091.8|4086.3|4090.8|4085.8|4094|4088.3|4090.3|4085.3|71
1756852500000|2025-09-02 22:35:00|4091|4085.2|4090.3|4084.8|4091|4085.2|4087.8|4083.2|54
1756852800000|2025-09-02 22:40:00|4091.7|4082.7|4089.3|4083.8|4091.9|4084.7|4089.3|4082.4|46
1756853100000|2025-09-02 22:45:00|4089|4082.3|4089.3|4083.8|4089.7|4084.8|4087.8|4082.3|63
1756853400000|2025-09-02 22:50:00|4089.6|4084.3|4089.5|4084.3|4091.6|4086.3|4089.2|4082.5|40
1756853700000|2025-09-02 22:55:00|4091.4|4082.4|4089.3|4084.2|4091.4|4084.8|4089.3|4082.3|44
1756854000000|2025-09-02 23:00:00|4089.5|4084.3|4091.7|4085.3|4091.7|4086.3|4088.7|4083.6|84
1756854300000|2025-09-02 23:05:00|4090.8|4085.8|4092.2|4086.8|4093.2|4087.8|4090.3|4083.4|38
1756854600000|2025-09-02 23:10:00|4093.4|4085.8|4091.8|4086.7|4093.5|4088.2|4090.6|4084.4|37
1756854900000|2025-09-02 23:15:00|4091|4088|4092.9|4087.7|4094.3|4089.5|4091|4085.9|55
1756855200000|2025-09-02 23:20:00|4092.8|4087.2|4092.2|4086.2|4093.5|4087.2|4092.1|4085.3|44
1756855500000|2025-09-02 23:25:00|4091.9|4085.7|4091.4|4085.7|4092|4086.7|4091.4|4084.7|45
1756855800000|2025-09-02 23:30:00|4091.2|4084.8|4091|4085.2|4091.7|4086.2|4090.6|4084.4|49
1756856100000|2025-09-02 23:35:00|4091.1|4085.7|4088.9|4082.7|4091.4|4085.7|4087.9|4080.8|124
1756856400000|2025-09-02 23:40:00|4088.6|4081.8|4087.7|4081.2|4089.3|4083.2|4086.3|4080.4|63
1756856700000|2025-09-02 23:45:00|4088.1|4081.7|4087.9|4081.9|4089.2|4082.7|4086.8|4080.2|76
1756857000000|2025-09-02 23:50:00|4088|4082|4092.4|4086.2|4092.8|4087.2|4087.9|4081.5|117
1756857300000|2025-09-02 23:55:00|4092.3|4085.8|4088.6|4085.6|4092.4|4086.2|4088.1|4084.7|97
1756857600000|2025-09-03 00:00:00|4090.5|4084.9|4092|4089|4092.3|4089.3|4089|4084.9|87
1756857900000|2025-09-03 00:05:00|4092.1|4089.1|4091.9|4088.9|4093.4|4090.4|4091.6|4088.6|273
1756858200000|2025-09-03 00:10:00|4092|4089|4093.9|4090.9|4094.1|4091.1|4090.3|4087.3|296
1756858500000|2025-09-03 00:15:00|4094|4091|4095|4092|4095.9|4093.3|4093.4|4090.9|294
1756858800000|2025-09-03 00:20:00|4095.1|4092.1|4097.4|4095.4|4097.5|4095.5|4094|4091|435
1756859100000|2025-09-03 00:25:00|4097.5|4095.5|4090.6|4087.6|4099.6|4096.6|4089.2|4086.2|530
1756859400000|2025-09-03 00:30:00|4091|4088|4085.8|4082.8|4092|4088.5|4085.2|4082.1|184
1756859700000|2025-09-03 00:35:00|4085.6|4082.6|4085.3|4082.3|4086.1|4083.1|4082.2|4079.2|274
1756860000000|2025-09-03 00:40:00|4085.2|4082.2|4085.3|4082.3|4088.1|4085.1|4085.2|4082.2|105
1756860300000|2025-09-03 00:45:00|4085.2|4082.2|4087.5|4084.5|4089.1|4086.1|4085.2|4082.2|134
1756860600000|2025-09-03 00:50:00|4087.6|4084.6|4085|4082|4088.1|4085.1|4084.1|4081.5|84
1756860900000|2025-09-03 00:55:00|4084.6|4081.6|4079.6|4076.6|4084.6|4081.6|4077.9|4074.9|305
1756861200000|2025-09-03 01:00:00|4078.8|4075.8|4080.1|4077.1|4088.2|4085.2|4078.5|4075.5|775
1756861500000|2025-09-03 01:05:00|4080|4077|4076.5|4073.5|4081.1|4078.1|4073.8|4070.8|520
1756861800000|2025-09-03 01:10:00|4076.9|4073.9|4078|4075|4078.7|4075.7|4074.7|4071.7|534
1756862100000|2025-09-03 01:15:00|4078.2|4075.2|4072.6|4069.6|4078.3|4075.3|4071.9|4069.3|514
1756862400000|2025-09-03 01:20:00|4072.5|4069.5|4077.1|4074.1|4079.2|4076.2|4072.4|4069.4|545
1756862700000|2025-09-03 01:25:00|4076.9|4073.9|4082|4079|4083.8|4080.8|4075.3|4072.3|273
1756863000000|2025-09-03 01:30:00|4082.2|4079.2|4087.8|4084.8|4089.4|4086.4|4082.1|4079.1|278
1756863300000|2025-09-03 01:35:00|4087.6|4084.6|4084.3|4081.3|4088.5|4085.5|4084.1|4081.1|354
1756863600000|2025-09-03 01:40:00|4084|4081|4087.3|4084.3|4087.3|4084.3|4083.2|4080.6|275
1756863900000|2025-09-03 01:45:00|4087.2|4084.2|4083.3|4080.3|4087.3|4084.3|4082.3|4079.3|136
1756864200000|2025-09-03 01:50:00|4083.4|4080.4|4080.8|4077.8|4084.4|4081.4|4079.9|4076.9|153
1756864500000|2025-09-03 01:55:00|4081.1|4078.1|4081.8|4078.8|4083.9|4080.9|4080.9|4077.9|105
1756864800000|2025-09-03 02:00:00|4081.7|4078.7|4082|4079|4082.2|4079.2|4078.4|4075.4|154
1756865100000|2025-09-03 02:05:00|4082.2|4079.2|4079|4077|4084.1|4081.1|4078.7|4076.7|278
1756865400000|2025-09-03 02:10:00|4078.9|4076.9|4076|4073|4079.5|4077|4075.2|4072.2|271
1756865700000|2025-09-03 02:15:00|4076.3|4073.3|4085.3|4082.3|4085.6|4082.6|4076|4073|180
1756866000000|2025-09-03 02:20:00|4085.4|4082.4|4080|4077|4085.9|4082.9|4079.3|4076.3|149
1756866300000|2025-09-03 02:25:00|4079.9|4076.9|4077.6|4074.6|4081.8|4078.8|4077|4074|141
1756866600000|2025-09-03 02:30:00|4077.7|4074.7|4073.6|4070.6|4078.7|4075.7|4068.8|4066.4|527
1756866900000|2025-09-03 02:35:00|4073.9|4070.9|4075|4072|4075.9|4072.9|4071.2|4068.2|362
1756867200000|2025-09-03 02:40:00|4074.9|4071.9|4076|4073|4078|4075|4073.3|4070.3|301
1756867500000|2025-09-03 02:45:00|4075.9|4072.9|4077|4074|4079.1|4076.3|4075.1|4072.1|290
1756867800000|2025-09-03 02:50:00|4076.9|4073.9|4069|4066|4077.1|4074.1|4067.9|4065.3|365
1756868100000|2025-09-03 02:55:00|4068.8|4065.8|4069.3|4066.3|4072.6|4069.6|4067.2|4064.2|400
1756868400000|2025-09-03 03:00:00|4069.4|4066.4|4071.9|4068.9|4072.4|4069.4|4069.4|4066.4|267
1756868700000|2025-09-03 03:05:00|4071.6|4068.6|4069.4|4066.4|4071.6|4068.6|4068.4|4065.4|230
1756869000000|2025-09-03 03:10:00|4068.7|4065.7|4069.6|4066.6|4071|4068|4067.3|4064.3|176
1756869300000|2025-09-03 03:15:00|4069.5|4066.5|4070.5|4067.5|4071.8|4068.8|4069|4066|174
1756869600000|2025-09-03 03:20:00|4070.1|4067.1|4070.2|4067.2|4072.1|4069.1|4069.1|4066.1|122
1756869900000|2025-09-03 03:25:00|4070.3|4067.3|4067.4|4064.4|4070.8|4067.8|4066|4063|268
1756870200000|2025-09-03 03:30:00|4066.8|4063.8|4069|4066|4070.2|4067.2|4066.2|4063.2|161
1756870500000|2025-09-03 03:35:00|4069.1|4066.1|4069.1|4066.1|4070.8|4067.8|4068.5|4065.5|126
1756870800000|2025-09-03 03:40:00|4068.9|4065.9|4069.4|4066.4|4070.6|4067.6|4068.6|4065.6|92
1756871100000|2025-09-03 03:45:00|4069.2|4066.2|4072.7|4069.7|4073|4070|4069.2|4066.2|141
1756871400000|2025-09-03 03:50:00|4072.5|4069.5|4071.1|4068.1|4072.8|4069.8|4070.7|4067.7|94
1756871700000|2025-09-03 03:55:00|4071|4068|4070.5|4067.5|4072.8|4069.8|4070.4|4067.4|125
1756872000000|2025-09-03 04:00:00|4070.4|4067.4|4072.6|4069.6|4072.6|4069.6|4070|4067|149
1756872300000|2025-09-03 04:05:00|4072.7|4069.7|4072.2|4069.2|4073.2|4070.2|4072.1|4069.1|75
1756872600000|2025-09-03 04:10:00|4072.3|4069.3|4072.9|4069.9|4073.7|4070.7|4072|4069|78
1756872900000|2025-09-03 04:15:00|4073|4070|4073.9|4070.9|4075.5|4072.5|4073|4070|68
1756873200000|2025-09-03 04:20:00|4074|4071|4075.1|4072.1|4075.6|4072.6|4073.5|4070.5|102
1756873500000|2025-09-03 04:25:00|4075.2|4072.2|4073.8|4070.8|4076.1|4073.1|4073.7|4070.7|64
1756873800000|2025-09-03 04:30:00|4073.9|4070.9|4077.4|4074.4|4077.8|4074.8|4073.8|4070.8|55
1756874100000|2025-09-03 04:35:00|4077.7|4074.7|4078.8|4075.8|4079.9|4076.9|4076.9|4073.9|90
1756874400000|2025-09-03 04:40:00|4078.7|4075.7|4079.3|4076.3|4079.7|4076.7|4078.2|4075.2|36
1756874700000|2025-09-03 04:45:00|4079.7|4076.7|4078.8|4075.8|4079.9|4076.9|4078.6|4075.6|31
1756875000000|2025-09-03 04:50:00|4078.7|4075.7|4076.9|4073.9|4078.7|4075.7|4076.8|4073.8|44
1756875300000|2025-09-03 04:55:00|4076.8|4073.8|4074.8|4071.8|4076.9|4073.9|4074.8|4071.8|38
1756875600000|2025-09-03 05:00:00|4075.3|4072.3|4073.9|4070.9|4076.6|4073.7|4072.3|4069.3|131
1756875900000|2025-09-03 05:05:00|4074|4071|4075.8|4072.8|4076.5|4073.5|4073.4|4070.4|84
1756876200000|2025-09-03 05:10:00|4075.9|4072.9|4075|4072|4079.6|4076.6|4074.6|4071.6|175
1756876500000|2025-09-03 05:15:00|4075.2|4072.2|4073|4070|4075.9|4072.9|4072.7|4069.7|158
1756876800000|2025-09-03 05:20:00|4072.6|4070.6|4071.6|4068.6|4074|4071.5|4071.2|4068.2|149
1756877100000|2025-09-03 05:25:00|4071.7|4068.7|4073.3|4070.3|4075.8|4072.8|4071.7|4068.7|192
1756877400000|2025-09-03 05:30:00|4073.7|4070.7|4067.3|4064.3|4074.2|4071.2|4066.3|4063.3|215
1756877700000|2025-09-03 05:35:00|4067.4|4064.4|4072.8|4069.8|4074.8|4071.8|4067.2|4064.2|264
1756878000000|2025-09-03 05:40:00|4072.7|4069.7|4068.5|4065.5|4072.9|4069.9|4068.1|4065.1|309
1756878300000|2025-09-03 05:45:00|4068.4|4065.4|4068.3|4065.3|4071|4068|4067.6|4064.6|290
1756878600000|2025-09-03 05:50:00|4068|4065|4066.2|4063.2|4069.3|4066.3|4064.8|4061.8|317
1756878900000|2025-09-03 05:55:00|4066.1|4063.1|4068.8|4065.8|4068.8|4066.1|4064.6|4061.6|281
1756879200000|2025-09-03 06:00:00|4069.2|4066.2|4074.4|4071.4|4074.8|4071.8|4069.2|4066.2|243
1756879500000|2025-09-03 06:05:00|4074.6|4071.6|4076.9|4073.9|4078|4075|4074.6|4071.6|179
1756879800000|2025-09-03 06:10:00|4077|4074|4081|4078|4081|4078|4077|4074|322
1756880100000|2025-09-03 06:15:00|4080.9|4077.9|4079.4|4076.4|4081.5|4078.5|4077.7|4074.7|187
1756880400000|2025-09-03 06:20:00|4079.1|4076.1|4079.3|4076.3|4080.3|4077.3|4078.4|4075.4|225
1756880700000|2025-09-03 06:25:00|4079.2|4076.2|4080.3|4077.3|4080.4|4077.4|4077.9|4074.9|224
1756881000000|2025-09-03 06:30:00|4080.7|4077.7|4086.8|4083.8|4086.9|4084.1|4080.1|4077.1|436
1756881300000|2025-09-03 06:35:00|4086.9|4083.9|4085|4083|4087|4084|4084.2|4081.9|255
1756881600000|2025-09-03 06:40:00|4084.9|4082.9|4087.4|4085.4|4087.7|4085.7|4084.2|4082.2|373
1756881900000|2025-09-03 06:45:00|4087.5|4085.5|4086.1|4084.1|4088.1|4085.6|4085.2|4083.2|299
1756882200000|2025-09-03 06:50:00|4086|4084|4083.1|4080.1|4086.2|4084.2|4083.1|4080.1|291
1756882500000|2025-09-03 06:55:00|4083.2|4080.2|4083|4081|4085.1|4082.1|4082.4|4079.5|223
1756882800000|2025-09-03 07:00:00|4083.1|4081.1|4082.8|4079.8|4084.6|4081.6|4081.4|4078.4|223
1756883100000|2025-09-03 07:05:00|4082.9|4079.9|4083.4|4080.4|4086.3|4083.9|4082|4079.2|307
1756883400000|2025-09-03 07:10:00|4083.3|4080.3|4084.2|4081.2|4086.4|4083.4|4081.7|4079.4|209
1756883700000|2025-09-03 07:15:00|4084.3|4081.3|4073.7|4070.7|4084.5|4081.5|4073.5|4070.5|384
1756884000000|2025-09-03 07:20:00|4072.6|4069.6|4075.9|4072.9|4077.5|4074.5|4071|4068|296
1756884300000|2025-09-03 07:25:00|4075.7|4072.7|4075.9|4072.9|4076.1|4073.1|4071.2|4068.2|190
1756884600000|2025-09-03 07:30:00|4076|4073|4082.4|4079.4|4083.5|4080.5|4075.6|4072.6|274
1756884900000|2025-09-03 07:35:00|4082.5|4079.5|4084|4081|4085.1|4082.1|4082.1|4079.1|161
1756885200000|2025-09-03 07:40:00|4083.9|4080.9|4079.1|4076.1|4083.9|4080.9|4077.6|4074.6|189
1756885500000|2025-09-03 07:45:00|4079|4076|4081|4078|4081.6|4078.6|4078.6|4075.6|156
1756885800000|2025-09-03 07:50:00|4080.9|4077.9|4078.8|4075.8|4080.9|4077.9|4077.5|4074.5|135
1756886100000|2025-09-03 07:55:00|4078.7|4075.7|4078.4|4075.4|4080.1|4077.1|4077.7|4074.7|101
1756886400000|2025-09-03 08:00:00|4078.2|4075.2|4082.9|4080.9|4084.1|4081.2|4077.8|4074.8|208
1756886700000|2025-09-03 08:05:00|4083.7|4080.7|4083.4|4080.4|4086|4083|4081.4|4079|477
1756887000000|2025-09-03 08:10:00|4083.3|4080.3|4081.3|4078.3|4085.5|4082.5|4080.9|4077.9|392
1756887300000|2025-09-03 08:15:00|4081.4|4078.4|4085.2|4082.2|4085.2|4082.2|4081.2|4078.2|239
1756887600000|2025-09-03 08:20:00|4085|4082|4084.4|4081.4|4087.1|4084.1|4083.8|4080.8|239
1756887900000|2025-09-03 08:25:00|4084.3|4081.3|4087|4084|4088|4085|4084|4081|192
1756888200000|2025-09-03 08:30:00|4086.9|4083.9|4079.7|4076.7|4086.9|4083.9|4079.2|4076.2|291
1756888500000|2025-09-03 08:35:00|4079.6|4076.6|4083.8|4080.8|4084.6|4081.6|4078.7|4075.7|208
1756888800000|2025-09-03 08:40:00|4083.6|4080.6|4083|4080|4085|4082|4082.8|4079.8|207
1756889100000|2025-09-03 08:45:00|4082.8|4079.8|4080.3|4077.3|4082.9|4079.9|4080.2|4077.2|188
1756889400000|2025-09-03 08:50:00|4080.2|4077.2|4080.3|4077.3|4080.9|4077.9|4078.8|4075.8|198
1756889700000|2025-09-03 08:55:00|4080.1|4077.1|4080.4|4078.4|4081.5|4078.5|4079.3|4076.3|305
1756890000000|2025-09-03 09:00:00|4080.9|4078.9|4080.9|4077.9|4082.8|4080.5|4079.4|4077|411
1756890300000|2025-09-03 09:05:00|4081|4078|4084.5|4081.5|4085.9|4083|4080.7|4077.8|330
1756890600000|2025-09-03 09:10:00|4084.3|4081.3|4083|4080|4085.7|4082.7|4082.5|4079.5|158
1756890900000|2025-09-03 09:15:00|4082.9|4079.9|4084.3|4081.3|4085|4082|4082.8|4079.8|129
1756891200000|2025-09-03 09:20:00|4084.2|4081.2|4084.5|4081.5|4085.1|4082.2|4083.1|4080.1|245
1756891500000|2025-09-03 09:25:00|4084.8|4081.8|4085.1|4083.1|4087.5|4085|4083.3|4081|288
1756891800000|2025-09-03 09:30:00|4085.3|4083.3|4081.6|4078.6|4085.8|4083.4|4081.4|4078.4|380
1756892100000|2025-09-03 09:35:00|4081.5|4078.5|4083.9|4080.9|4085.3|4082.3|4080.4|4077.4|299
1756892400000|2025-09-03 09:40:00|4083.8|4080.8|4086.8|4083.8|4088.1|4085.1|4083.3|4080.3|301
1756892700000|2025-09-03 09:45:00|4086.7|4083.7|4086.2|4083.2|4088.2|4086|4086.2|4083.2|146
1756893000000|2025-09-03 09:50:00|4086.1|4083.1|4085.4|4082.4|4086.1|4083.1|4083.9|4080.9|194
1756893300000|2025-09-03 09:55:00|4085.5|4082.5|4083|4080|4086.2|4083.2|4083|4080|171
1756893600000|2025-09-03 10:00:00|4082.7|4079.7|4084.1|4081.1|4085.1|4082.1|4082.2|4079.2|176
1756893900000|2025-09-03 10:05:00|4084|4081|4086.1|4083.1|4086.2|4083.2|4083.9|4080.9|250
1756894200000|2025-09-03 10:10:00|4085.9|4082.9|4082.9|4079.9|4086.4|4083.4|4082.7|4079.7|271
1756894500000|2025-09-03 10:15:00|4082.8|4079.8|4085|4082|4085|4082|4079.3|4076.3|201
1756894800000|2025-09-03 10:20:00|4084.9|4081.9|4083.5|4080.5|4085.1|4082.1|4082.8|4079.8|267
1756895100000|2025-09-03 10:25:00|4083.4|4080.4|4087.2|4084.2|4088|4085|4083.4|4080.4|260
1756895400000|2025-09-03 10:30:00|4087.6|4084.6|4087.3|4084.3|4087.9|4084.9|4085.3|4082.3|152
1756895700000|2025-09-03 10:35:00|4087.2|4084.2|4086.3|4083.3|4087.6|4084.6|4085.4|4082.4|204
1756896000000|2025-09-03 10:40:00|4086.5|4083.5|4081.5|4078.5|4087.3|4084.3|4081.5|4078.5|282
1756896300000|2025-09-03 10:45:00|4081.4|4078.4|4086.9|4083.9|4086.9|4083.9|4081.4|4078.4|245
1756896600000|2025-09-03 10:50:00|4086.7|4083.7|4089.7|4086.7|4089.8|4086.8|4086.2|4083.3|371
1756896900000|2025-09-03 10:55:00|4089.5|4086.5|4089.7|4084.4|4091.3|4088.3|4088.1|4084.4|456
1756897200000|2025-09-03 11:00:00|4090.6|4083.9|4091.1|4088.1|4092.3|4089.3|4087.3|4083.1|507
1756897500000|2025-09-03 11:05:00|4091.2|4088.2|4093|4090|4093.3|4090.3|4090.8|4087.8|407
1756897800000|2025-09-03 11:10:00|4092.9|4089.9|4092.5|4089.5|4093.5|4090.5|4091|4088|306
1756898100000|2025-09-03 11:15:00|4092.4|4089.4|4091.2|4088.2|4093.1|4090.1|4089.5|4086.5|365
1756898400000|2025-09-03 11:20:00|4091.1|4088.1|4089.4|4086.4|4091.8|4088.8|4088.9|4085.9|544
1756898700000|2025-09-03 11:25:00|4089.8|4086.8|4089.5|4086.5|4091.5|4088.5|4088.3|4085.3|653
1756899000000|2025-09-03 11:30:00|4089.6|4086.6|4092.3|4089.3|4093|4090|4088.2|4085.2|661
1756899300000|2025-09-03 11:35:00|4092.2|4089.2|4092.5|4090.5|4094.1|4091.7|4089.2|4086.8|615
1756899600000|2025-09-03 11:40:00|4092.1|4090.1|4095.2|4092.2|4096|4093.8|4089.4|4087.2|558
1756899900000|2025-09-03 11:45:00|4095.3|4092.3|4093.5|4091.5|4096.1|4093.8|4092.3|4089.3|369
1756900200000|2025-09-03 11:50:00|4093.9|4091.9|4091.5|4088.5|4095.1|4092.7|4090.2|4087.5|389
1756900500000|2025-09-03 11:55:00|4091.6|4088.6|4090.4|4088.4|4092.4|4089.4|4089.2|4086.8|615
1756900800000|2025-09-03 12:00:00|4090.7|4088.7|4089.8|4087.8|4092|4089.2|4088|4086|527
1756901100000|2025-09-03 12:05:00|4089.9|4087.9|4089.4|4086.4|4090.2|4088.2|4085.9|4083.9|567
1756901400000|2025-09-03 12:10:00|4089.3|4086.3|4091|4088|4092.6|4090.1|4087.2|4084.3|557
1756901700000|2025-09-03 12:15:00|4091.1|4088.1|4086.5|4084.5|4091.3|4088.3|4086.1|4083.9|469
1756902000000|2025-09-03 12:20:00|4086.4|4084.4|4092.6|4089.6|4094.9|4091.9|4086.4|4084.3|752
1756902300000|2025-09-03 12:25:00|4092.8|4089.8|4095.1|4092.1|4097.7|4094.7|4092.4|4089.5|758
1756902600000|2025-09-03 12:30:00|4095.2|4092.2|4095.8|4092.8|4096.2|4094.2|4088.1|4085.6|657
1756902900000|2025-09-03 12:35:00|4095.9|4092.9|4098|4095|4098.4|4095.4|4095.1|4092.1|317
1756903200000|2025-09-03 12:40:00|4098.5|4095.5|4092.7|4089.7|4099.1|4096.1|4091.6|4088.6|389
1756903500000|2025-09-03 12:45:00|4092.6|4089.6|4095.1|4092.1|4096.9|4093.9|4092.5|4089.5|377
1756903800000|2025-09-03 12:50:00|4095|4092|4097.3|4094.3|4097.4|4094.4|4091.9|4088.9|363
1756904100000|2025-09-03 12:55:00|4097.1|4094.1|4098.4|4095.4|4098.6|4095.8|4095.1|4092.9|545
1756904400000|2025-09-03 13:00:00|4098.2|4095.2|4099.6|4096.6|4101.1|4098.1|4095.9|4092.9|714
1756904700000|2025-09-03 13:05:00|4099.5|4096.5|4107.4|4104.4|4107.8|4104.8|4098.4|4095.4|576
1756905000000|2025-09-03 13:10:00|4107.3|4104.3|4102.2|4099.2|4110.8|4108.4|4099.4|4096.4|660
1756905300000|2025-09-03 13:15:00|4102.1|4099.1|4102.5|4099.5|4103.4|4100.4|4095.4|4092.4|572
1756905600000|2025-09-03 13:20:00|4102.4|4099.4|4102.5|4100.5|4107.9|4104.9|4101|4098.1|617
1756905900000|2025-09-03 13:25:00|4102.6|4100.6|4111.1|4109.1|4111.9|4109.1|4101.5|4098.5|791
1756906200000|2025-09-03 13:30:00|4111|4109|4108.5|4105.5|4111.9|4109|4098.7|4095.7|961
1756906500000|2025-09-03 13:35:00|4108.3|4105.3|4108.2|4105.2|4110.3|4107.7|4098.3|4095.3|1035
1756906800000|2025-09-03 13:40:00|4108.5|4105.5|4107.6|4104.6|4110.1|4107.7|4105.4|4102.4|1183
1756907100000|2025-09-03 13:45:00|4107.4|4104.4|4109.8|4106.8|4110.8|4108.6|4103.3|4100.3|1127
1756907400000|2025-09-03 13:50:00|4109.7|4106.7|4111.1|4108.1|4112.1|4109.1|4107.3|4104.3|732
1756907700000|2025-09-03 13:55:00|4111.2|4108.2|4106.5|4103.5|4111.7|4109.2|4105.8|4102.8|664
1756908000000|2025-09-03 14:00:00|4108.9|4100.3|4111|4109|4115.4|4111.1|4108|4100.3|856
1756908300000|2025-09-03 14:05:00|4111.2|4109.2|4107.2|4104.2|4113.8|4110.8|4103.3|4101|835
1756908600000|2025-09-03 14:10:00|4107.1|4104.1|4112.9|4110.9|4115.7|4113.2|4107|4104|944
1756908900000|2025-09-03 14:15:00|4113|4111|4124.4|4121.4|4127.4|4124.4|4113|4111|806
1756909200000|2025-09-03 14:20:00|4124.3|4121.3|4141.5|4138.5|4142.2|4139.2|4122.5|4119.5|1093
1756909500000|2025-09-03 14:25:00|4141.6|4138.6|4141|4138|4148.3|4145.3|4137.5|4135.4|989
1756909800000|2025-09-03 14:30:00|4141.1|4138.1|4130.4|4127.4|4142.6|4139.6|4124|4122|1054
1756910100000|2025-09-03 14:35:00|4130.3|4127.3|4122.5|4120.5|4130.3|4127.8|4120.9|4118.8|1034
1756910400000|2025-09-03 14:40:00|4122.6|4120.6|4123.5|4120.5|4125|4122.5|4116.9|4114.9|1006
1756910700000|2025-09-03 14:45:00|4123.6|4120.6|4115.4|4113.4|4129.7|4126.7|4114.5|4112.3|701
1756911000000|2025-09-03 14:50:00|4115.1|4113.1|4102.1|4100.1|4121.2|4118.2|4100.3|4098.3|984
1756911300000|2025-09-03 14:55:00|4101.9|4099.9|4107|4104|4110|4107.9|4101.6|4099.4|1161
1756911600000|2025-09-03 15:00:00|4107.7|4104.7|4112.6|4109.6|4113.3|4110.6|4105.2|4102.6|909
1756911900000|2025-09-03 15:05:00|4112.7|4109.7|4118.2|4115.2|4118.5|4116.1|4111.7|4108.8|721
1756912200000|2025-09-03 15:10:00|4118.1|4115.1|4122.1|4120.1|4125|4122.1|4117.8|4115.1|802
1756912500000|2025-09-03 15:15:00|4121.9|4119.9|4120.8|4118.8|4123.4|4121.1|4117.9|4115.9|744
1756912800000|2025-09-03 15:20:00|4120.9|4118.9|4123.5|4121.5|4124.5|4122.2|4119.8|4117.1|780
1756913100000|2025-09-03 15:25:00|4123.4|4121.4|4121.1|4118.1|4124.4|4122.4|4117|4114.8|685
1756913400000|2025-09-03 15:30:00|4120.7|4117.7|4123.6|4121.6|4124.8|4122.8|4118.5|4115.5|600
1756913700000|2025-09-03 15:35:00|4123.8|4121.8|4120.7|4118.7|4125.5|4123|4120|4117.2|617
1756914000000|2025-09-03 15:40:00|4121|4119|4121.1|4119.1|4123.5|4121.5|4117.4|4114.4|491
1756914300000|2025-09-03 15:45:00|4121.2|4119.2|4123.8|4121.8|4124.2|4122.1|4119.2|4116.7|394
1756914600000|2025-09-03 15:50:00|4123.9|4121.9|4125|4123|4128|4126|4122.3|4119.8|566
1756914900000|2025-09-03 15:55:00|4124.9|4122.9|4127.9|4125.9|4130.3|4127.9|4124.1|4122.1|400
1756915200000|2025-09-03 16:00:00|4127.7|4125.7|4120.3|4117.3|4129.8|4127.6|4114.5|4112.5|668
1756915500000|2025-09-03 16:05:00|4120.5|4117.5|4125.2|4122.2|4127.2|4124.2|4118.3|4115.3|510
1756915800000|2025-09-03 16:10:00|4125.4|4122.4|4124.9|4121.9|4126.3|4123.6|4123.1|4120.1|428
1756916100000|2025-09-03 16:15:00|4124.6|4121.6|4125.2|4123.2|4125.6|4123.6|4120.8|4118.2|414
1756916400000|2025-09-03 16:20:00|4125.4|4123.4|4125.5|4123.5|4128.1|4125.3|4123.6|4121.6|418
1756916700000|2025-09-03 16:25:00|4125.6|4123.6|4128.8|4126.8|4130.3|4128.3|4125.5|4123.5|389
1756917000000|2025-09-03 16:30:00|4129.1|4127.1|4128.4|4126.4|4129.4|4127.4|4126.7|4124.7|331
1756917300000|2025-09-03 16:35:00|4128|4126|4127.7|4125.7|4129.9|4127.9|4126.5|4124.5|275
1756917600000|2025-09-03 16:40:00|4127.6|4125.6|4127.1|4125.1|4128.5|4126.5|4125.7|4123.7|308
1756917900000|2025-09-03 16:45:00|4126.9|4124.9|4128.9|4126.9|4129.1|4127.1|4125.5|4123.5|328
1756918200000|2025-09-03 16:50:00|4129.2|4127.2|4129|4127|4130.3|4128.3|4127.7|4125.7|254
1756918500000|2025-09-03 16:55:00|4129.2|4127.2|4131.3|4129.3|4131.7|4129.7|4128.4|4126.4|220
1756918800000|2025-09-03 17:00:00|4131.6|4129.6|4133.6|4131.6|4134.6|4132.6|4131.6|4129.6|277
1756919100000|2025-09-03 17:05:00|4133.5|4131.5|4130.8|4128.8|4135.2|4133.2|4130.8|4128.8|264
1756919400000|2025-09-03 17:10:00|4130.7|4128.7|4134.9|4131.9|4135.3|4133.3|4130.6|4128.6|208
1756919700000|2025-09-03 17:15:00|4135|4132|4133.1|4131.1|4135.2|4132.2|4132.9|4130.3|150
1756920000000|2025-09-03 17:20:00|4132.9|4130.9|4133.3|4131.3|4134.5|4132.5|4131.3|4129.3|283
1756920300000|2025-09-03 17:25:00|4133.5|4131.5|4135.8|4133.8|4136.1|4134.1|4131.5|4129.5|282
1756920600000|2025-09-03 17:30:00|4136.2|4134.2|4137|4135|4138.9|4136.4|4136.1|4134.1|286
1756920900000|2025-09-03 17:35:00|4136.8|4134.8|4136.6|4133.6|4138|4136|4135|4132.6|171
1756921200000|2025-09-03 17:40:00|4136.7|4133.7|4136.7|4134.7|4138.7|4135.7|4135.3|4133.3|210
1756921500000|2025-09-03 17:45:00|4136.9|4134.9|4137.1|4134.1|4138.4|4135.4|4133.6|4131.6|258
1756921800000|2025-09-03 17:50:00|4137|4134|4134.6|4131.6|4137.7|4135.3|4133.3|4131.3|218
1756922100000|2025-09-03 17:55:00|4133.5|4130.5|4131.5|4128.5|4133.6|4131|4130.1|4127.6|112
1756922400000|2025-09-03 18:00:00|4131.6|4128.6|4134|4131|4134|4131|4130.4|4127.6|216
1756922700000|2025-09-03 18:05:00|4133.9|4130.9|4136.6|4134.6|4136.6|4134.6|4133.9|4130.9|220
1756923000000|2025-09-03 18:10:00|4136.8|4134.8|4139.6|4136.6|4140.4|4137.9|4136.8|4133.8|111
1756923300000|2025-09-03 18:15:00|4139.7|4136.7|4138.9|4135.9|4141|4138.9|4138.9|4135.9|166
1756923600000|2025-09-03 18:20:00|4139.2|4136.2|4137.4|4135.4|4139.6|4137.3|4137|4135|216
1756923900000|2025-09-03 18:25:00|4137.3|4135.3|4138.7|4136.7|4139.8|4137.8|4137.2|4135.2|191
1756924200000|2025-09-03 18:30:00|4138.5|4136.5|4126.9|4124.9|4138.5|4136.5|4124.8|4122.8|592
1756924500000|2025-09-03 18:35:00|4126.7|4124.7|4113.5|4111.5|4129|4126.1|4110.9|4108.9|918
1756924800000|2025-09-03 18:40:00|4115.6|4112.6|4122.4|4120.4|4123.9|4121.3|4114.3|4111.9|716
1756925100000|2025-09-03 18:45:00|4121.8|4119.8|4122.1|4120.1|4125.5|4123.5|4121.4|4119.4|445
1756925400000|2025-09-03 18:50:00|4121.9|4119.9|4122.5|4120.5|4123.4|4121.4|4118.2|4116.1|459
1756925700000|2025-09-03 18:55:00|4122.1|4120.1|4118.6|4115.6|4125.6|4123|4116.9|4114.6|406
1756926000000|2025-09-03 19:00:00|4118.7|4115.7|4116.3|4113.3|4120.3|4117.4|4113.2|4111.2|456
1756926300000|2025-09-03 19:05:00|4115.6|4112.6|4119|4116|4120.3|4117.3|4114.5|4112.4|200
1756926600000|2025-09-03 19:10:00|4119.1|4116.1|4112.2|4110.2|4119.2|4116.3|4111.5|4109.5|234
1756926900000|2025-09-03 19:15:00|4112.1|4110.1|4111|4108|4113.2|4111.2|4109|4107|461
1756927200000|2025-09-03 19:20:00|4111.1|4108.1|4110.1|4108.1|4112.6|4110.6|4108.4|4106.4|410
1756927500000|2025-09-03 19:25:00|4110.2|4108.2|4111.2|4109.2|4112.8|4109.8|4108.2|4106|257
1756927800000|2025-09-03 19:30:00|4111.1|4109.1|4114.6|4111.6|4115.1|4112.1|4108.1|4105.2|344
1756928100000|2025-09-03 19:35:00|4114.7|4111.7|4113.4|4110.4|4115.6|4112.6|4112.5|4110.3|218
1756928400000|2025-09-03 19:40:00|4113.3|4110.3|4113.5|4110.5|4116.5|4113.5|4112.5|4109.5|241
1756928700000|2025-09-03 19:45:00|4113.4|4110.4|4112.3|4110.3|4114.2|4111.2|4111.3|4108.3|229
1756929000000|2025-09-03 19:50:00|4112.4|4110.4|4117|4114|4117|4114.8|4112.4|4110.4|288
1756929300000|2025-09-03 19:55:00|4116.9|4113.9|4114.6|4111.6|4118.9|4115.9|4112.9|4110.6|406
1756929600000|2025-09-03 20:00:00|4114.4|4111.4|4116.4|4113.4|4117.2|4114.2|4114.3|4111.3|223
1756929900000|2025-09-03 20:05:00|4116.3|4113.3|4121.6|4118.6|4122.5|4119.5|4115.8|4112.8|146
1756930200000|2025-09-03 20:10:00|4121.5|4118.5|4122.5|4119.5|4122.5|4119.5|4120.5|4117.5|70
1756930500000|2025-09-03 20:15:00|4122.6|4119.6|4124.8|4121.8|4125.1|4122.2|4122.5|4119.5|90
1756930800000|2025-09-03 20:20:00|4124.6|4121.6|4125.6|4122.6|4125.6|4122.6|4123.9|4120.9|47
1756931100000|2025-09-03 20:25:00|4125.7|4122.7|4122.6|4119.6|4126.1|4123.1|4122.6|4119.6|92
1756931400000|2025-09-03 20:30:00|4122.7|4119.7|4121.3|4118.3|4122.9|4119.9|4120.8|4117.8|110
1756931700000|2025-09-03 20:35:00|4121.2|4118.2|4119.4|4116.4|4121.2|4118.2|4118.8|4115.8|54
1756932000000|2025-09-03 20:40:00|4118.9|4115.9|4121|4118|4121.3|4118.3|4118.9|4115.9|63
1756932300000|2025-09-03 20:45:00|4120.7|4117.7|4121.8|4118.8|4122|4119|4119|4116.7|77
1756932600000|2025-09-03 20:50:00|4121.9|4118.9|4121.3|4118.3|4121.9|4118.9|4120.7|4117.7|53
1756932900000|2025-09-03 20:55:00|4121.7|4118.7|4122.5|4119.5|4123.9|4120.3|4119.8|4117.8|175
1756936800000|2025-09-03 22:00:00|4121.3|4115.7|4116.3|4111.2|4124|4115.7|4115.4|4106.4|92
1756937100000|2025-09-03 22:05:00|4115.8|4110.7|4110.8|4105.5|4118.7|4113.4|4107.4|4103.5|123
1756937400000|2025-09-03 22:10:00|4110.7|4105.7|4108.3|4103.2|4114.3|4110|4108.3|4102.5|127
1756937700000|2025-09-03 22:15:00|4109.3|4102.9|4105.9|4102.9|4111.2|4106.5|4105.9|4102.7|101
1756938000000|2025-09-03 22:20:00|4106.2|4103.2|4107.8|4104.8|4109.1|4105.1|4105.5|4102.5|131
1756938300000|2025-09-03 22:25:00|4107.9|4104.9|4108.2|4105.2|4109.1|4106.1|4105.9|4102.9|101
1756938600000|2025-09-03 22:30:00|4108.1|4105.1|4108.9|4105.9|4111|4108|4107.7|4104.7|124
1756938900000|2025-09-03 22:35:00|4109.3|4106.3|4110|4107|4110.7|4107.7|4107.6|4104.6|116
1756939200000|2025-09-03 22:40:00|4109.9|4106.9|4110.6|4107.6|4110.7|4107.7|4109.4|4106.4|90
1756939500000|2025-09-03 22:45:00|4110.5|4107.5|4110.2|4107.2|4114.3|4111.3|4109.2|4106.2|200
1756939800000|2025-09-03 22:50:00|4110.1|4107.1|4108.4|4105.4|4110.1|4107.1|4107.1|4104.1|305
1756940100000|2025-09-03 22:55:00|4108.3|4105.3|4106.8|4103.8|4109.5|4106.5|4106.2|4103.2|207
1756940400000|2025-09-03 23:00:00|4106.9|4103.9|4108.2|4105.2|4109.8|4106.8|4106.7|4103.7|201
1756940700000|2025-09-03 23:05:00|4108.1|4105.1|4106.4|4103.4|4108.4|4105.4|4105.4|4102.4|154
1756941000000|2025-09-03 23:10:00|4106.5|4103.5|4103|4100|4107.1|4104.1|4101.1|4098.1|221
1756941300000|2025-09-03 23:15:00|4102.8|4099.8|4103.3|4100.3|4105.4|4102.4|4101.2|4098.2|208
1756941600000|2025-09-03 23:20:00|4103|4100|4103.3|4100.3|4104.4|4101.4|4101.8|4098.8|169
1756941900000|2025-09-03 23:25:00|4103.4|4100.4|4105.3|4102.3|4105.4|4102.4|4102.7|4099.7|185
1756942200000|2025-09-03 23:30:00|4105.2|4102.2|4101.9|4098.9|4105.5|4102.5|4098.2|4095.2|189
1756942500000|2025-09-03 23:35:00|4101.6|4098.6|4102.8|4099.8|4105.8|4101.8|4101.3|4097.8|112
1756942800000|2025-09-03 23:40:00|4103.8|4098.6|4103|4100|4105.1|4100.7|4102.5|4098.5|127
1756943100000|2025-09-03 23:45:00|4103.8|4098.7|4106.5|4103.5|4106.6|4103.6|4101|4097.5|143
1756943400000|2025-09-03 23:50:00|4106.4|4103.4|4108.5|4105.5|4108.6|4105.6|4105.9|4101.9|189
1756943700000|2025-09-03 23:55:00|4108.6|4105.6|4109.3|4106.3|4109.6|4106.6|4106.7|4103.7|121
1756944000000|2025-09-04 00:00:00|4109.4|4107.4|4109.8|4106.8|4109.8|4107.4|4106.7|4103.7|97
1756944300000|2025-09-04 00:05:00|4109.7|4106.7|4105.5|4102.5|4109.7|4106.7|4102.2|4099.2|229
1756944600000|2025-09-04 00:10:00|4105.6|4102.6|4109.3|4106.3|4111|4108|4105.5|4102.5|170
1756944900000|2025-09-04 00:15:00|4109.1|4106.1|4112.2|4109.2|4112.3|4110.2|4108.2|4105.7|169
1756945200000|2025-09-04 00:20:00|4112.3|4109.3|4113.5|4110.5|4113.8|4111.4|4111.6|4108.7|140
1756945500000|2025-09-04 00:25:00|4113.6|4110.6|4115.3|4112.3|4116.4|4113.4|4113.6|4110.6|166
1756945800000|2025-09-04 00:30:00|4115.2|4112.2|4115.9|4113.9|4115.9|4113.9|4112.1|4110.1|132
1756946100000|2025-09-04 00:35:00|4116.3|4114.3|4117.3|4114.3|4117.3|4114.7|4114.9|4112.8|74
1756946400000|2025-09-04 00:40:00|4117.1|4114.1|4118.4|4115.4|4119.8|4116.8|4117.1|4114.1|65
1756946700000|2025-09-04 00:45:00|4118.9|4115.9|4119.8|4116.8|4119.8|4116.8|4118.1|4115.1|94
1756947000000|2025-09-04 00:50:00|4120.2|4117.2|4122.3|4119.3|4123.5|4120.5|4119.7|4116.7|171
1756947300000|2025-09-04 00:55:00|4122.2|4119.2|4119.8|4117.8|4124.3|4122|4119.5|4117.5|244
1756947600000|2025-09-04 01:00:00|4119.7|4117.7|4112|4109|4121.7|4118.9|4110.5|4107.5|609
1756947900000|2025-09-04 01:05:00|4111.8|4108.8|4112.8|4109.8|4115.9|4113.9|4111.1|4108.8|543
1756948200000|2025-09-04 01:10:00|4112.9|4109.9|4115.6|4112.6|4116.1|4113.3|4111|4108.3|392
1756948500000|2025-09-04 01:15:00|4115.7|4112.7|4110.7|4108.7|4115.7|4112.7|4109.1|4107.1|391
1756948800000|2025-09-04 01:20:00|4110.6|4108.6|4106.9|4104.9|4112.5|4110.5|4106.7|4104.7|445
1756949100000|2025-09-04 01:25:00|4107|4105|4104|4102|4107.4|4105.4|4101.7|4099.2|457
1756949400000|2025-09-04 01:30:00|4104.2|4102.2|4104.4|4101.4|4109.1|4107.1|4102.4|4099.8|553
1756949700000|2025-09-04 01:35:00|4104.3|4101.3|4097|4094|4104.8|4101.8|4096.7|4093.7|311
1756950000000|2025-09-04 01:40:00|4097.1|4094.1|4097.6|4094.6|4099.6|4096.6|4094.6|4091.6|368
1756950300000|2025-09-04 01:45:00|4097.5|4094.5|4088.8|4085.8|4098.1|4095.1|4087.8|4084.8|319
1756950600000|2025-09-04 01:50:00|4088.6|4085.6|4087.8|4084.8|4091.7|4088.7|4085.8|4082.8|400
1756950900000|2025-09-04 01:55:00|4087.7|4084.7|4089.7|4086.7|4089.7|4086.7|4086.7|4083.9|368
1756951200000|2025-09-04 02:00:00|4090.3|4087.3|4089.1|4086.1|4094.5|4091.5|4088.9|4085.9|188
1756951500000|2025-09-04 02:05:00|4089|4086|4083.4|4080.4|4089.6|4086.6|4082.9|4079.9|475
1756951800000|2025-09-04 02:10:00|4083.5|4080.5|4074.8|4071.8|4084|4081|4073.7|4070.7|554
1756952100000|2025-09-04 02:15:00|4074.5|4071.5|4075.1|4072.1|4077|4074|4072.8|4069.8|400
1756952400000|2025-09-04 02:20:00|4075.2|4072.2|4082|4079|4083.2|4080.2|4072.7|4069.7|286
1756952700000|2025-09-04 02:25:00|4081.8|4078.8|4082.1|4079.1|4083.6|4080.6|4081.5|4078.5|175
1756953000000|2025-09-04 02:30:00|4082|4079|4081.4|4078.4|4082.4|4079.4|4077.9|4074.9|464
1756953300000|2025-09-04 02:35:00|4081|4078|4069.8|4066.8|4084.2|4081.2|4069.2|4066.2|705
1756953600000|2025-09-04 02:40:00|4069.9|4066.9|4067.9|4064.9|4072|4069.5|4066.4|4063.9|759
1756953900000|2025-09-04 02:45:00|4067.8|4064.8|4067.3|4064.3|4069|4066|4065.4|4062.4|635
1756954200000|2025-09-04 02:50:00|4067.2|4064.2|4066.1|4064.1|4070.5|4068.1|4065.4|4062.8|514
1756954500000|2025-09-04 02:55:00|4066|4064|4068.5|4066.5|4069.2|4067.2|4065.8|4063.6|514
1756954800000|2025-09-04 03:00:00|4068.6|4066.6|4065.3|4063.3|4069.6|4067.2|4064.1|4061.1|464
1756955100000|2025-09-04 03:05:00|4065.4|4063.4|4066.9|4063.9|4068.3|4065.3|4065.3|4062.5|352
1756955400000|2025-09-04 03:10:00|4067|4064|4055.7|4052.7|4067.9|4064.9|4054.3|4051.3|945
1756955700000|2025-09-04 03:15:00|4055.8|4052.8|4059.6|4056.6|4062.2|4059.2|4054.8|4051.8|570
1756956000000|2025-09-04 03:20:00|4059.8|4056.8|4067|4065|4068.9|4065.9|4059.7|4056.7|370
1756956300000|2025-09-04 03:25:00|4067.1|4065.1|4071.3|4068.3|4072|4069.7|4066.7|4064|290
1756956600000|2025-09-04 03:30:00|4071.4|4068.4|4076.8|4073.8|4076.8|4073.8|4070.9|4067.9|222
1756956900000|2025-09-04 03:35:00|4077.6|4074.6|4074.7|4071.7|4077.6|4074.6|4072.9|4068|222
1756957200000|2025-09-04 03:40:00|4074.8|4071.8|4074.4|4071.4|4074.8|4071.8|4072.7|4069.7|221
1756957500000|2025-09-04 03:45:00|4074.3|4071.3|4072.5|4069.5|4074.8|4071.8|4071.3|4068.3|316
1756957800000|2025-09-04 03:50:00|4072.6|4069.6|4072.2|4069.2|4073.6|4070.6|4070.2|4067.8|444
1756958100000|2025-09-04 03:55:00|4072.4|4069.4|4074.5|4071.5|4075.5|4073.1|4072.3|4069.3|283
1756958400000|2025-09-04 04:00:00|4074.1|4071.1|4077.2|4074.2|4077.9|4074.9|4073.7|4070.7|176
1756958700000|2025-09-04 04:05:00|4077.1|4074.1|4079.1|4076.1|4080.8|4077.8|4076.4|4073.5|182
1756959000000|2025-09-04 04:10:00|4079.2|4076.2|4077.6|4075.6|4080.2|4077.2|4077.4|4075.4|232
1756959300000|2025-09-04 04:15:00|4077.5|4075.5|4077|4074|4078.3|4075.5|4076.9|4073.9|85
1756959600000|2025-09-04 04:20:00|4076.9|4073.9|4074.6|4071.6|4077|4074.7|4074.4|4071.4|100
1756959900000|2025-09-04 04:25:00|4074.7|4071.7|4074.3|4071.3|4075.6|4072.6|4073.8|4070.8|78
1756960200000|2025-09-04 04:30:00|4074.2|4071.2|4074.4|4071.4|4074.5|4071.5|4073|4070|68
1756960500000|2025-09-04 04:35:00|4074.5|4071.5|4075.6|4073.6|4076|4074|4074.2|4071.2|92
1756960800000|2025-09-04 04:40:00|4075.7|4073.7|4076.6|4074.6|4076.7|4074.7|4075.6|4073.6|44
1756961100000|2025-09-04 04:45:00|4076.5|4074.5|4077.2|4075.2|4078.4|4076.4|4076.2|4074.2|74
1756961400000|2025-09-04 04:50:00|4077.3|4075.3|4078.1|4075.1|4078.5|4075.5|4077.2|4074.6|46
1756961700000|2025-09-04 04:55:00|4077.9|4074.9|4077.7|4074.7|4078.4|4075.9|4077.4|4074.6|54
1756962000000|2025-09-04 05:00:00|4077.6|4074.6|4079.3|4076.3|4079.4|4077.2|4076.3|4074.3|126
1756962300000|2025-09-04 05:05:00|4079.4|4076.4|4084.6|4082.6|4085.9|4083.9|4079.3|4076.3|162
1756962600000|2025-09-04 05:10:00|4084.7|4082.7|4085.5|4082.5|4087.8|4085.8|4084.6|4082.3|142
1756962900000|2025-09-04 05:15:00|4085.4|4082.4|4084.8|4082.8|4086.4|4083.4|4084.2|4081.7|172
1756963200000|2025-09-04 05:20:00|4084.7|4082.7|4084.1|4082.1|4085.6|4083.2|4083.9|4081.9|145
1756963500000|2025-09-04 05:25:00|4083.7|4081.7|4085.3|4083.3|4085.4|4083.4|4083.7|4081.7|122
1756963800000|2025-09-04 05:30:00|4085.5|4083.5|4084.8|4082.8|4086.1|4084.1|4082.6|4080.6|496
1756964100000|2025-09-04 05:35:00|4084.6|4082.6|4084.1|4082.1|4085.1|4083.1|4082.1|4080.1|314
1756964400000|2025-09-04 05:40:00|4084.2|4082.2|4087|4085|4087.3|4085|4083.9|4081.9|272
1756964700000|2025-09-04 05:45:00|4086.8|4084.8|4086.4|4084.4|4089.2|4087.2|4086.2|4083.8|276
1756965000000|2025-09-04 05:50:00|4086.5|4084.5|4084.7|4082.7|4086.5|4084.5|4081.2|4078.2|323
1756965300000|2025-09-04 05:55:00|4084.6|4082.6|4082.9|4079.9|4085.6|4083.6|4082.4|4079.4|254
1756965600000|2025-09-04 06:00:00|4083|4080|4080.9|4077.9|4083.1|4080.1|4077.7|4074.7|509
1756965900000|2025-09-04 06:05:00|4081|4078|4082.4|4079.4|4084.2|4081.2|4080.6|4077.6|131
1756966200000|2025-09-04 06:10:00|4081.7|4078.7|4085.8|4082.8|4085.8|4082.8|4079.7|4076.9|331
1756966500000|2025-09-04 06:15:00|4085.5|4082.5|4081.8|4078.8|4086|4083|4080.8|4077.8|240
1756966800000|2025-09-04 06:20:00|4081.9|4078.9|4082.8|4079.8|4083.1|4080.1|4079.8|4076.8|129
1756967100000|2025-09-04 06:25:00|4083.4|4080.4|4086.1|4083.1|4086.2|4083.2|4081.7|4078.7|198
1756967400000|2025-09-04 06:30:00|4086.4|4083.4|4091.7|4088.7|4095.2|4092.2|4084.8|4081.8|339
1756967700000|2025-09-04 06:35:00|4091.1|4088.1|4089|4086|4092.8|4089.8|4086.1|4084|381
1756968000000|2025-09-04 06:40:00|4088.6|4085.6|4088.8|4085.8|4091.5|4088.5|4087.7|4084.7|202
1756968300000|2025-09-04 06:45:00|4088.7|4085.7|4088.6|4085.6|4091|4088|4087.2|4084.2|315
1756968600000|2025-09-04 06:50:00|4088.7|4085.7|4089.2|4087.2|4090.9|4088.3|4088|4085|347
1756968900000|2025-09-04 06:55:00|4089.1|4087.1|4087.4|4085.4|4089.3|4087.3|4086.4|4084.4|339
1756969200000|2025-09-04 07:00:00|4087.2|4085.2|4082.2|4079.2|4088.3|4086.3|4078.9|4076.3|569
1756969500000|2025-09-04 07:05:00|4082.4|4079.4|4084.9|4081.9|4088|4085.5|4082.4|4079.4|353
1756969800000|2025-09-04 07:10:00|4085.1|4082.1|4087.1|4084.1|4089.4|4086.4|4084.5|4081.5|470
1756970100000|2025-09-04 07:15:00|4086.9|4083.9|4085.1|4083.1|4088.6|4085.6|4084.8|4082.2|376
1756970400000|2025-09-04 07:20:00|4085.2|4083.2|4083|4080|4085.5|4083.5|4081.5|4078.8|385
1756970700000|2025-09-04 07:25:00|4083.1|4080.1|4085.8|4082.8|4087.1|4084.1|4082.4|4079.4|462
1756971000000|2025-09-04 07:30:00|4085.9|4082.9|4092.7|4090.7|4092.7|4090.7|4085.8|4082.8|452
1756971300000|2025-09-04 07:35:00|4092.6|4090.6|4093.2|4090.2|4095.5|4092.5|4091.9|4088.9|475
1756971600000|2025-09-04 07:40:00|4093.3|4090.3|4091.9|4088.9|4094.4|4091.4|4091.8|4088.8|238
1756971900000|2025-09-04 07:45:00|4092.3|4089.3|4088.4|4086.4|4092.3|4089.3|4087.3|4084.3|259
1756972200000|2025-09-04 07:50:00|4088.1|4086.1|4089.7|4086.7|4090.8|4087.8|4088.1|4085.8|176
1756972500000|2025-09-04 07:55:00|4090|4087|4093.5|4090.5|4094.2|4091.2|4090|4087|235
1756972800000|2025-09-04 08:00:00|4093.7|4090.7|4094|4091|4097.4|4094.4|4093.7|4090.7|449
1756973100000|2025-09-04 08:05:00|4093.9|4090.9|4094.1|4092.1|4097.1|4094.1|4093.1|4090.1|361
1756973400000|2025-09-04 08:10:00|4093.8|4091.8|4092.9|4090.9|4094.3|4091.8|4092.7|4090.3|242
1756973700000|2025-09-04 08:15:00|4092.7|4090.7|4093|4091|4093.5|4091.5|4090.8|4088.8|293
1756974000000|2025-09-04 08:20:00|4093.1|4091.1|4091.4|4088.4|4093.6|4091.4|4090.5|4087.7|323
1756974300000|2025-09-04 08:25:00|4091.3|4088.3|4094|4091|4094.5|4092|4091.3|4088.3|321
1756974600000|2025-09-04 08:30:00|4094.1|4091.1|4090.9|4087.9|4094.3|4091.3|4089.5|4087.5|243
1756974900000|2025-09-04 08:35:00|4091|4088|4092.4|4090.4|4093.7|4091.7|4090.1|4088|260
1756975200000|2025-09-04 08:40:00|4092.1|4090.1|4093.7|4091.7|4095.7|4093.4|4091.8|4089.3|433
1756975500000|2025-09-04 08:45:00|4093.9|4091.9|4094.3|4091.3|4094.5|4091.9|4089.8|4087.8|366
1756975800000|2025-09-04 08:50:00|4094.1|4091.1|4093.5|4090.5|4095.6|4093|4091|4088.3|347
1756976100000|2025-09-04 08:55:00|4093.6|4090.6|4095.9|4092.9|4096.2|4093.2|4093|4090|245
1756976400000|2025-09-04 09:00:00|4095.8|4092.8|4097.2|4094.2|4098.9|4096.2|4094.5|4091.5|261
1756976700000|2025-09-04 09:05:00|4097.3|4094.3|4097.3|4095.3|4098.5|4096.2|4095.5|4092.5|256
1756977000000|2025-09-04 09:10:00|4097.2|4095.2|4102.2|4100.2|4102.7|4100.3|4096.5|4094.5|356
1756977300000|2025-09-04 09:15:00|4102.1|4100.1|4095.5|4092.5|4102.7|4100.4|4095|4092|391
1756977600000|2025-09-04 09:20:00|4095.4|4092.4|4089.8|4086.8|4095.8|4092.8|4089.7|4086.7|406
1756977900000|2025-09-04 09:25:00|4089.6|4086.6|4090.5|4087.5|4092.1|4089.1|4088.6|4085.6|368
1756978200000|2025-09-04 09:30:00|4090.4|4087.4|4090.7|4088.7|4092.4|4089.4|4088.6|4086.3|371
1756978500000|2025-09-04 09:35:00|4090.6|4088.6|4093.5|4090.5|4094.1|4091.1|4090.2|4088.2|159
1756978800000|2025-09-04 09:40:00|4093.4|4090.4|4092.8|4089.8|4093.6|4090.6|4088.7|4086.5|312
1756979100000|2025-09-04 09:45:00|4092.9|4089.9|4090.7|4088.7|4094.2|4091.2|4089.3|4087.2|282
1756979400000|2025-09-04 09:50:00|4090.5|4088.5|4092.2|4089.2|4093.3|4090.3|4090.4|4087.7|288
1756979700000|2025-09-04 09:55:00|4092.3|4089.3|4094.4|4091.4|4094.4|4091.4|4090.3|4087.3|145
1756980000000|2025-09-04 10:00:00|4094.5|4091.5|4095.2|4092.2|4097.7|4094.7|4094.2|4091.2|189
1756980300000|2025-09-04 10:05:00|4095.4|4092.4|4104.2|4101.2|4104.5|4101.8|4095.3|4092.3|273
1756980600000|2025-09-04 10:10:00|4104|4101|4104.8|4101.8|4106.2|4103.2|4101.6|4099.1|406
1756980900000|2025-09-04 10:15:00|4104.5|4101.5|4099.3|4096.3|4104.9|4101.9|4098.3|4095.3|449
1756981200000|2025-09-04 10:20:00|4099.2|4096.2|4095.6|4093.6|4099.4|4096.4|4095|4092.7|358
1756981500000|2025-09-04 10:25:00|4095.5|4093.5|4096.7|4094.7|4097.8|4094.9|4095.3|4092.7|388
1756981800000|2025-09-04 10:30:00|4096.6|4094.6|4096.1|4093.1|4097.2|4095.2|4094.8|4092.8|179
1756982100000|2025-09-04 10:35:00|4096.2|4093.2|4097.8|4094.8|4098.5|4095.5|4095.4|4092.4|232
1756982400000|2025-09-04 10:40:00|4097.7|4094.7|4099.1|4096.1|4101|4098|4097.5|4094.5|325
1756982700000|2025-09-04 10:45:00|4099.2|4096.2|4098.3|4095.3|4101.6|4098.6|4096.7|4094.1|230
1756983000000|2025-09-04 10:50:00|4098.4|4095.4|4098.9|4095.9|4100.7|4097.7|4097.9|4094.9|203
1756983300000|2025-09-04 10:55:00|4099|4096|4098.5|4095.5|4099.4|4096.4|4096.9|4093.9|195
1756983600000|2025-09-04 11:00:00|4098.6|4095.6|4096|4093|4101.3|4098.3|4095.3|4092.3|313
1756983900000|2025-09-04 11:05:00|4095.9|4092.9|4095.8|4092.8|4097.2|4094.2|4093.6|4090.6|449
1756984200000|2025-09-04 11:10:00|4095.7|4092.7|4093.4|4090.4|4096.2|4093.2|4093.2|4090.4|237
1756984500000|2025-09-04 11:15:00|4093.5|4090.5|4086.2|4083.2|4093.5|4090.5|4085.4|4082.4|466
1756984800000|2025-09-04 11:20:00|4085.8|4082.8|4090.1|4087.1|4091.2|4088.2|4083.9|4080.9|334
1756985100000|2025-09-04 11:25:00|4090.2|4087.2|4092.7|4089.7|4093.2|4090.2|4089.8|4086.8|202
1756985400000|2025-09-04 11:30:00|4092.8|4089.8|4095.5|4092.5|4097.8|4094.8|4092.8|4089.8|413
1756985700000|2025-09-04 11:35:00|4095.4|4092.4|4101|4098|4101|4098|4094.4|4091.4|310
1756986000000|2025-09-04 11:40:00|4100.8|4097.8|4097.6|4095.6|4101.5|4098.5|4097.4|4095|307
1756986300000|2025-09-04 11:45:00|4097.5|4095.5|4098.6|4095.6|4100.2|4097.2|4097|4094.3|411
1756986600000|2025-09-04 11:50:00|4098.5|4095.5|4093.9|4090.9|4099.9|4096.9|4093.7|4090.7|460
1756986900000|2025-09-04 11:55:00|4094|4091|4091.7|4088.7|4095|4092|4089.6|4086.6|250
1756987200000|2025-09-04 12:00:00|4091.5|4088.5|4096.1|4093.1|4096.8|4093.8|4091.3|4088.3|425
1756987500000|2025-09-04 12:05:00|4095.2|4092.2|4098.9|4096.9|4100.5|4097.6|4094.7|4091.7|454
1756987800000|2025-09-04 12:10:00|4099|4097|4101.4|4095.7|4102.2|4097.8|4098.3|4094.8|321
1756988100000|2025-09-04 12:15:00|4105.5|4096.1|4098.8|4095.8|4107.6|4100.5|4098.1|4095.1|379
1756988400000|2025-09-04 12:20:00|4098.9|4095.9|4098.8|4096.8|4103.9|4100.9|4098.5|4095.5|433
1756988700000|2025-09-04 12:25:00|4098.6|4096.6|4100.3|4092.9|4101.2|4098|4095.4|4092.9|375
1756989000000|2025-09-04 12:30:00|4103.3|4094.3|4096.2|4093.2|4103.7|4097.7|4094.2|4091.2|750
1756989300000|2025-09-04 12:35:00|4096|4093|4091.4|4088.4|4096.1|4093.1|4088.5|4086|677
1756989600000|2025-09-04 12:40:00|4091.5|4088.5|4091.4|4088.4|4093.8|4090.8|4089.7|4087.1|589
1756989900000|2025-09-04 12:45:00|4091.5|4088.5|4093.6|4090.6|4094.5|4091.5|4087|4084|671
1756990200000|2025-09-04 12:50:00|4093.5|4090.5|4091.4|4088.4|4094.6|4091.6|4090.3|4087.9|283
1756990500000|2025-09-04 12:55:00|4091.3|4088.3|4092.9|4089.9|4094.9|4091.9|4091.2|4088.2|365
1756990800000|2025-09-04 13:00:00|4092.7|4089.7|4084.9|4081.9|4092.9|4089.9|4080.3|4078.3|781
1756991100000|2025-09-04 13:05:00|4085|4082|4087.9|4084.9|4090.3|4087.3|4084.5|4081.5|523
1756991400000|2025-09-04 13:10:00|4087.7|4084.7|4086.6|4083.6|4089.7|4086.7|4084.5|4082|634
1756991700000|2025-09-04 13:15:00|4086.5|4083.5|4093.7|4090.7|4094.6|4091.6|4083.6|4081.1|664
1756992000000|2025-09-04 13:20:00|4093.8|4090.8|4098.3|4095.3|4099.3|4096.5|4093|4090.6|452
1756992300000|2025-09-04 13:25:00|4098.5|4095.5|4097.9|4094.9|4100.4|4097.6|4096.8|4093.8|342
1756992600000|2025-09-04 13:30:00|4097.8|4094.8|4094.5|4091.5|4101.5|4098.5|4090.1|4087.2|780
1756992900000|2025-09-04 13:35:00|4094.6|4091.6|4093.6|4091.6|4097.1|4094.7|4090.1|4088.1|804
1756993200000|2025-09-04 13:40:00|4093.7|4091.7|4081.5|4078.5|4094.4|4092.4|4079|4076.9|615
1756993500000|2025-09-04 13:45:00|4081.4|4078.4|4063|4060|4081.4|4078.4|4062.6|4060|1024
1756993800000|2025-09-04 13:50:00|4062.3|4059.3|4063.4|4060.4|4068.9|4065.9|4058.7|4056.1|797
1756994100000|2025-09-04 13:55:00|4063.7|4060.7|4063.8|4060.8|4067.8|4064.8|4060.3|4057.3|802
1756994400000|2025-09-04 14:00:00|4066|4057|4045.6|4042.6|4066|4058.6|4045|4042|1227
1756994700000|2025-09-04 14:05:00|4045.3|4042.3|4059.1|4056.1|4059.7|4056.7|4045.3|4042.3|987
1756995000000|2025-09-04 14:10:00|4059|4056|4059.6|4056.6|4066.1|4063.1|4056|4053|996
1756995300000|2025-09-04 14:15:00|4059.5|4056.5|4046.4|4044.4|4060.1|4057.1|4045.2|4043.2|1024
1756995600000|2025-09-04 14:20:00|4044.9|4042.9|4046.4|4043.4|4049.8|4047.6|4041.8|4038.8|944
1756995900000|2025-09-04 14:25:00|4046.3|4043.3|4056.4|4053.4|4056.6|4053.8|4044|4041.6|846
1756996200000|2025-09-04 14:30:00|4056.5|4053.5|4060.8|4057.8|4062.3|4059.3|4054.6|4051.6|635
1756996500000|2025-09-04 14:35:00|4060.9|4057.9|4070.6|4067.6|4071.2|4068.2|4059.9|4056.9|800
1756996800000|2025-09-04 14:40:00|4070.7|4067.7|4066.4|4063.4|4071.3|4068.3|4064.7|4062.3|718
1756997100000|2025-09-04 14:45:00|4067.1|4064.1|4059.8|4056.8|4069.4|4066.4|4057.9|4055.9|694
1756997400000|2025-09-04 14:50:00|4059.9|4056.9|4060.5|4057.5|4065.1|4062.1|4059.3|4056.3|618
1756997700000|2025-09-04 14:55:00|4060.4|4057.4|4067|4064|4067.8|4064.8|4060.4|4057.4|530
1756998000000|2025-09-04 15:00:00|4067.5|4064.5|4065.7|4062.7|4068.8|4065.8|4061.8|4059.3|402
1756998300000|2025-09-04 15:05:00|4065.8|4062.8|4066.5|4063.5|4067.5|4064.5|4064.1|4061.6|301
1756998600000|2025-09-04 15:10:00|4066.4|4063.4|4064.1|4061.1|4069.4|4066.6|4061.9|4059.9|335
1756998900000|2025-09-04 15:15:00|4064.2|4061.2|4070.2|4067.2|4070.2|4067.2|4064.1|4061.1|374
1756999200000|2025-09-04 15:20:00|4069.7|4066.7|4071.5|4068.5|4073.1|4070.1|4068.2|4065.2|261
1756999500000|2025-09-04 15:25:00|4071.4|4068.4|4072.8|4069.8|4073.9|4070.9|4070.3|4067.3|286
1756999800000|2025-09-04 15:30:00|4072.9|4069.9|4073.3|4070.3|4074.4|4071.4|4071.6|4068.6|166
1757000100000|2025-09-04 15:35:00|4073.2|4070.2|4076|4073|4076.3|4073.3|4070.4|4067.4|210
1757000400000|2025-09-04 15:40:00|4075.9|4072.9|4075.3|4072.3|4077.1|4074.4|4074.5|4071.5|279
1757000700000|2025-09-04 15:45:00|4075.1|4072.1|4078.9|4075.9|4078.9|4075.9|4075.1|4072.1|166
1757001000000|2025-09-04 15:50:00|4078.8|4075.8|4079.1|4076.1|4079.4|4076.4|4077|4074|128
1757001300000|2025-09-04 15:55:00|4079.3|4076.3|4076.2|4073.2|4079.3|4076.6|4075.1|4072.9|246
1757001600000|2025-09-04 16:00:00|4076.1|4073.1|4075|4072|4079.2|4076.2|4073.6|4071.4|235
1757001900000|2025-09-04 16:05:00|4074.9|4071.9|4077.4|4074.4|4077.5|4074.5|4073.7|4070.7|182
1757002200000|2025-09-04 16:10:00|4077.6|4074.6|4078.8|4076.8|4079.4|4076.8|4076.9|4073.9|129
1757002500000|2025-09-04 16:15:00|4078.5|4076.5|4078.5|4075.5|4078.6|4076.5|4076.1|4074.1|116
1757002800000|2025-09-04 16:20:00|4078.7|4075.7|4075.3|4072.3|4079.6|4076.6|4074.3|4071.5|219
1757003100000|2025-09-04 16:25:00|4075.4|4072.4|4074.9|4072.9|4076.5|4074.5|4073.6|4071.6|212
1757003400000|2025-09-04 16:30:00|4075|4073|4076|4073|4076.2|4073.7|4072.9|4070.9|223
1757003700000|2025-09-04 16:35:00|4075.7|4072.7|4079.5|4076.5|4080.3|4078.3|4075.6|4072.6|132
1757004000000|2025-09-04 16:40:00|4079.6|4076.6|4078.1|4076.1|4080.5|4077.9|4078.1|4076.1|128
1757004300000|2025-09-04 16:45:00|4078|4076|4076|4074|4078.4|4076.4|4074.9|4072.9|249
1757004600000|2025-09-04 16:50:00|4075.6|4073.6|4077.6|4075.6|4078.2|4075.7|4074.9|4072.9|219
1757004900000|2025-09-04 16:55:00|4077.5|4075.5|4078.3|4076.3|4078.7|4076.7|4077.2|4075.2|235
1757005200000|2025-09-04 17:00:00|4078.2|4076.2|4078.6|4076.6|4079.7|4077.7|4078|4076|187
1757005500000|2025-09-04 17:05:00|4078.5|4076.5|4080.6|4077.6|4081.5|4078.5|4078.1|4075.7|113
1757005800000|2025-09-04 17:10:00|4080.7|4077.7|4076.5|4074.5|4080.8|4077.8|4076.4|4074|180
1757006100000|2025-09-04 17:15:00|4076.6|4074.6|4075.9|4072.9|4077.5|4075|4074.9|4072.3|166
1757006400000|2025-09-04 17:20:00|4076|4073|4076.4|4074.4|4077.9|4075.9|4075.1|4072.6|204
1757006700000|2025-09-04 17:25:00|4076.6|4074.6|4070.4|4067.4|4077.6|4075.6|4069|4066.8|293
1757007000000|2025-09-04 17:30:00|4069.9|4067.9|4063.5|4061.5|4069.9|4067.9|4063.4|4061.4|295
1757007300000|2025-09-04 17:35:00|4063.4|4061.4|4060.2|4058.2|4063.8|4061.5|4058.6|4056.1|288
1757007600000|2025-09-04 17:40:00|4060.3|4058.3|4061.4|4058.4|4062.1|4059.1|4059.4|4056.7|242
1757007900000|2025-09-04 17:45:00|4061.2|4058.2|4056.9|4053.9|4061.6|4058.6|4055|4052.6|241
1757008200000|2025-09-04 17:50:00|4056.8|4053.8|4055.5|4053.5|4057.6|4054.6|4054.6|4052.4|156
1757008500000|2025-09-04 17:55:00|4055.4|4053.4|4051.2|4049.2|4055.8|4053.4|4049.9|4047.6|336
1757008800000|2025-09-04 18:00:00|4051.1|4049.1|4054.1|4052.1|4055.7|4053.7|4049.1|4047.1|324
1757009100000|2025-09-04 18:05:00|4053.8|4051.8|4056|4054|4056.5|4054.5|4053|4051|262
1757009400000|2025-09-04 18:10:00|4055.9|4053.9|4056|4054|4057.7|4055.7|4055.6|4053.6|230
1757009700000|2025-09-04 18:15:00|4056.1|4054.1|4055.1|4053.1|4057.6|4055.6|4055|4053|187
1757010000000|2025-09-04 18:20:00|4055.2|4053.2|4055.5|4053.5|4057.2|4055.2|4054.9|4052.9|259
1757010300000|2025-09-04 18:25:00|4055.6|4053.6|4055.9|4053.9|4057.9|4055.9|4055.2|4053.2|313
1757010600000|2025-09-04 18:30:00|4056.1|4054.1|4059.1|4056.1|4059.4|4056.7|4055.4|4053.4|226
1757010900000|2025-09-04 18:35:00|4059.2|4056.2|4062.1|4060.1|4062.6|4060.5|4059.1|4056.1|194
1757011200000|2025-09-04 18:40:00|4062|4060|4061.6|4059.6|4063.1|4060.6|4060.2|4058.2|350
1757011500000|2025-09-04 18:45:00|4061.8|4059.8|4063|4061|4064.3|4062.3|4061.7|4059.7|227
1757011800000|2025-09-04 18:50:00|4063.1|4061.1|4062.1|4060.1|4064.2|4061.8|4061.9|4059.9|177
1757012100000|2025-09-04 18:55:00|4062|4060|4061|4059|4062.4|4060.4|4060.6|4058.6|230
1757012400000|2025-09-04 19:00:00|4061.1|4059.1|4063.2|4061.2|4063.5|4061.5|4060.8|4058.8|231
1757012700000|2025-09-04 19:05:00|4063.3|4061.3|4064.5|4062.5|4065|4063|4063.2|4061.2|149
1757013000000|2025-09-04 19:10:00|4064.6|4062.6|4066.7|4064.7|4067.3|4065.3|4064.5|4062.5|132
1757013300000|2025-09-04 19:15:00|4066.8|4064.8|4069.6|4066.6|4069.7|4067.2|4066.1|4064.1|216
1757013600000|2025-09-04 19:20:00|4069.7|4066.7|4069.4|4067.4|4069.7|4067.6|4067.2|4065.2|203
1757013900000|2025-09-04 19:25:00|4069.5|4067.5|4068.3|4066.3|4069.6|4067.6|4067.9|4065.9|109
1757014200000|2025-09-04 19:30:00|4068.4|4066.4|4068.7|4066.7|4069.3|4067.3|4067.3|4065.3|159
1757014500000|2025-09-04 19:35:00|4068.8|4066.8|4071.7|4069.7|4072.4|4070.1|4068.7|4066.7|258
1757014800000|2025-09-04 19:40:00|4071.6|4069.6|4073.8|4071.8|4073.9|4071.9|4070.6|4068.6|296
1757015100000|2025-09-04 19:45:00|4073.7|4071.7|4071.1|4069.1|4073.7|4071.7|4071|4069|151
1757015400000|2025-09-04 19:50:00|4071.2|4069.2|4068.9|4066.9|4071.2|4069.2|4067.2|4065.2|234
1757015700000|2025-09-04 19:55:00|4068.8|4066.8|4070.5|4068.5|4071.3|4069.3|4068.6|4066.6|259
1757016000000|2025-09-04 20:00:00|4070.8|4068.8|4073|4071|4073|4071|4070.6|4068.6|93
1757016300000|2025-09-04 20:05:00|4073.1|4071.1|4070.3|4068.3|4073.1|4071.1|4069.9|4067.9|137
1757016600000|2025-09-04 20:10:00|4070.4|4068.4|4072|4069|4072.8|4069.8|4070.2|4068.2|58
1757016900000|2025-09-04 20:15:00|4072.1|4069.1|4071.5|4068.5|4072.4|4069.5|4070.7|4068.5|55
1757017200000|2025-09-04 20:20:00|4071.4|4068.4|4070.7|4067.7|4071.9|4068.9|4070.5|4067.5|30
1757017500000|2025-09-04 20:25:00|4070.6|4067.6|4072.6|4069.6|4072.9|4069.9|4070.6|4067.6|52
1757017800000|2025-09-04 20:30:00|4072.4|4069.4|4072|4069|4072.9|4069.9|4072|4069|28
1757018100000|2025-09-04 20:35:00|4072.1|4069.1|4068.7|4065.7|4072.1|4069.1|4068.6|4065.7|84
1757018400000|2025-09-04 20:40:00|4068.8|4065.8|4069.3|4066.3|4069.4|4066.4|4068.7|4065.7|34
1757018700000|2025-09-04 20:45:00|4069.2|4066.2|4069.3|4066.3|4069.3|4066.3|4068.8|4065.8|15
1757019000000|2025-09-04 20:50:00|4069.4|4066.4|4069.1|4066.1|4070.4|4067.4|4068.5|4065.5|75
1757019300000|2025-09-04 20:55:00|4068.9|4065.9|4068.8|4065.8|4069.1|4066.1|4068.3|4065.3|33
1757023200000|2025-09-04 22:00:00|4071.1|4062.1|4065.3|4060.2|4071.1|4062.1|4065.3|4059.7|13
1757023500000|2025-09-04 22:05:00|4064.8|4059.2|4060.8|4055.7|4066.2|4059.9|4059.8|4054.5|80
1757023800000|2025-09-04 22:10:00|4061.8|4056|4058.8|4053.8|4062|4057|4057.3|4052.8|128
1757024100000|2025-09-04 22:15:00|4057.3|4054.3|4060.7|4055.3|4061.7|4057.1|4057.3|4053.3|77
1757024400000|2025-09-04 22:20:00|4060.3|4055.6|4066.3|4060.9|4066.3|4061.9|4060.3|4055.6|84
1757024700000|2025-09-04 22:25:00|4064.5|4061.5|4065.3|4060.1|4066.4|4061.5|4063|4058.9|49
1757025000000|2025-09-04 22:30:00|4066.1|4059.6|4064.3|4059.1|4067.4|4061.9|4063.4|4057.8|56
1757025300000|2025-09-04 22:35:00|4065.1|4060.4|4064.3|4059.1|4065.4|4060.4|4062.4|4057.6|33
1757025600000|2025-09-04 22:40:00|4066.5|4057.5|4060.9|4057.9|4066.5|4059.9|4060.4|4056.4|52
1757025900000|2025-09-04 22:45:00|4060.4|4057.4|4063.4|4057.9|4063.6|4059|4060.4|4056.4|47
1757026200000|2025-09-04 22:50:00|4063.8|4058.2|4063.4|4060.4|4065.1|4060.5|4061.9|4058.2|88
1757026500000|2025-09-04 22:55:00|4064.6|4059.2|4065.9|4056.9|4065.9|4060.9|4062.8|4056.8|52
1757026800000|2025-09-04 23:00:00|4064.3|4059.1|4067|4058|4067|4060.9|4063|4058|28
1757027100000|2025-09-04 23:05:00|4067.1|4058.1|4065.8|4060.7|4067.8|4062.9|4063.9|4058|86
1757027400000|2025-09-04 23:10:00|4066.3|4060.8|4066.8|4061.5|4067.6|4062.4|4064.9|4060.8|35
1757027700000|2025-09-04 23:15:00|4066.3|4061.1|4067.8|4062.5|4068.8|4062.5|4065.3|4061.1|48
1757028000000|2025-09-04 23:20:00|4067.3|4062.2|4066.3|4061|4068.4|4062.9|4064.3|4060.4|73
1757028300000|2025-09-04 23:25:00|4068|4061.2|4066.8|4061.3|4068|4063.4|4064.9|4060|72
1757028600000|2025-09-04 23:30:00|4067.5|4061.5|4070.8|4065.3|4071.5|4065.6|4065.3|4060.9|120
1757028900000|2025-09-04 23:35:00|4071.7|4065.5|4072.3|4067.2|4073.6|4069.4|4070.8|4065.2|98
1757029200000|2025-09-04 23:40:00|4071.8|4066.9|4072.8|4067.7|4074.8|4070.4|4071.3|4066.8|133
1757029500000|2025-09-04 23:45:00|4073.3|4067.9|4077.1|4071.7|4078.6|4073.5|4071.9|4067.7|94
1757029800000|2025-09-04 23:50:00|4077.2|4071.9|4076.9|4073.9|4078.8|4075.2|4076|4071.9|178
1757030100000|2025-09-04 23:55:00|4076.8|4073.8|4075.1|4072.1|4078|4074.8|4074.4|4071|222
1757030400000|2025-09-05 00:00:00|4075.2|4072.2|4076.2|4073.2|4077.8|4074.8|4074.8|4071.8|245
1757030700000|2025-09-05 00:05:00|4076.1|4073.1|4074.1|4071.1|4076.2|4073.2|4072.5|4069.5|362
1757031000000|2025-09-05 00:10:00|4074.2|4071.2|4074.1|4071.1|4076|4073|4073.1|4070.1|195
1757031300000|2025-09-05 00:15:00|4074.4|4071.4|4076|4073|4076.2|4073.2|4073.2|4070.2|122
1757031600000|2025-09-05 00:20:00|4075.9|4072.9|4076.7|4073.7|4077.7|4074.7|4073.1|4070.1|119
1757031900000|2025-09-05 00:25:00|4077|4074|4075.1|4072.1|4077.3|4074.3|4074.6|4071.6|123
1757032200000|2025-09-05 00:30:00|4075|4072|4077|4074|4078.6|4075.6|4075|4072|171
1757032500000|2025-09-05 00:35:00|4077.1|4074.1|4077.4|4074.4|4078.1|4075.1|4075.4|4072.4|171
1757032800000|2025-09-05 00:40:00|4077.6|4074.6|4075.8|4072.8|4077.6|4074.6|4075.4|4072.4|105
1757033100000|2025-09-05 00:45:00|4075.6|4072.6|4075.3|4072.3|4075.8|4072.8|4073.3|4070.3|182
1757033400000|2025-09-05 00:50:00|4074.4|4071.4|4075|4072|4075.3|4072.3|4073.5|4070.5|135
1757033700000|2025-09-05 00:55:00|4074.8|4071.8|4077.1|4074.1|4078.4|4076.2|4074.5|4071.5|183
1757034000000|2025-09-05 01:00:00|4077|4074|4078.9|4075.9|4079.6|4077.2|4074.9|4071.9|397
1757034300000|2025-09-05 01:05:00|4079|4076|4076.3|4073.3|4080.3|4077.3|4076.3|4073.3|274
1757034600000|2025-09-05 01:10:00|4076.6|4073.6|4075.4|4072.4|4078.2|4075.2|4074.6|4071.6|304
1757034900000|2025-09-05 01:15:00|4075.3|4072.3|4076.5|4074.5|4076.5|4074.5|4074.3|4071.3|221
1757035200000|2025-09-05 01:20:00|4076.4|4074.4|4077.6|4074.6|4077.9|4075.6|4076.2|4074.2|209
1757035500000|2025-09-05 01:25:00|4077.7|4074.7|4080|4077|4080.7|4077.7|4077|4074|253
1757035800000|2025-09-05 01:30:00|4080.1|4077.1|4079.3|4076.3|4082.3|4079.3|4076.7|4073.7|193
1757036100000|2025-09-05 01:35:00|4079.4|4076.4|4077|4074|4079.4|4076.4|4076.3|4073.3|123
1757036400000|2025-09-05 01:40:00|4076.9|4073.9|4076.8|4073.8|4079.4|4076.4|4075.8|4072.8|143
1757036700000|2025-09-05 01:45:00|4077|4074|4076.8|4073.8|4077.8|4074.8|4075.3|4072.3|184
1757037000000|2025-09-05 01:50:00|4076.6|4073.6|4077.8|4074.8|4078.5|4075.5|4076.2|4073.2|203
1757037300000|2025-09-05 01:55:00|4078|4075|4080.5|4077.5|4081.6|4078.6|4078|4075|216
1757037600000|2025-09-05 02:00:00|4080.2|4078.2|4081.4|4078.4|4083.1|4080.1|4079.2|4076.2|171
1757037900000|2025-09-05 02:05:00|4081.3|4078.3|4083.7|4080.7|4086.1|4083.6|4080.4|4077.4|250
1757038200000|2025-09-05 02:10:00|4083.5|4080.5|4078|4075|4083.5|4080.5|4077.4|4074.4|280
1757038500000|2025-09-05 02:15:00|4078.1|4075.1|4080.2|4077.2|4080.2|4077.2|4077.9|4074.9|218
1757038800000|2025-09-05 02:20:00|4080.4|4077.4|4078.5|4075.5|4081.4|4078.4|4078.3|4075.3|135
1757039100000|2025-09-05 02:25:00|4078.6|4075.6|4077|4074|4078.9|4075.9|4076.7|4073.7|117
1757039400000|2025-09-05 02:30:00|4076.9|4073.9|4076.5|4073.5|4076.9|4073.9|4072.6|4069.6|309
1757039700000|2025-09-05 02:35:00|4076.8|4073.8|4079.9|4076.9|4081|4078|4076.2|4073.2|248
1757040000000|2025-09-05 02:40:00|4080|4077|4081.8|4078.8|4082|4079|4079.1|4076.1|181
1757040300000|2025-09-05 02:45:00|4082.4|4079.4|4084.5|4081.5|4084.7|4081.7|4080.7|4077.7|192
1757040600000|2025-09-05 02:50:00|4084.6|4081.6|4084.8|4081.8|4086.4|4083.4|4083.7|4080.7|198
1757040900000|2025-09-05 02:55:00|4084.9|4081.9|4085.9|4082.9|4086|4083|4082.7|4079.7|143
1757041200000|2025-09-05 03:00:00|4085.8|4082.8|4084.3|4081.3|4085.9|4082.9|4082.5|4079.5|123
1757041500000|2025-09-05 03:05:00|4084.2|4081.2|4086.5|4083.5|4089.8|4086.8|4083.2|4080.2|201
1757041800000|2025-09-05 03:10:00|4086.4|4083.4|4085.9|4082.9|4086.4|4083.4|4084.1|4081.1|255
1757042100000|2025-09-05 03:15:00|4085.8|4082.8|4084.5|4081.5|4085.8|4082.8|4083.3|4080.3|152
1757042400000|2025-09-05 03:20:00|4084.6|4081.6|4086|4083|4086.9|4083.9|4084.2|4081.2|155
1757042700000|2025-09-05 03:25:00|4086.3|4083.3|4086.1|4083.1|4088.3|4085.4|4085.7|4082.7|174
1757043000000|2025-09-05 03:30:00|4086.5|4083.5|4087.9|4084.9|4088.6|4085.6|4084.9|4081.9|186
1757043300000|2025-09-05 03:35:00|4088|4085|4086.9|4083.9|4088.4|4085.4|4085.8|4082.8|207
1757043600000|2025-09-05 03:40:00|4086.7|4083.7|4087.9|4084.9|4088.2|4085.2|4086.3|4083.3|77
1757043900000|2025-09-05 03:45:00|4087.8|4084.8|4087.5|4084.5|4088.1|4085.1|4086.7|4083.7|128
1757044200000|2025-09-05 03:50:00|4087.6|4084.6|4088.2|4085.2|4088.4|4085.4|4086.8|4083.8|61
1757044500000|2025-09-05 03:55:00|4087.9|4084.9|4087.8|4084.8|4089|4086|4087.5|4084.5|81
1757044800000|2025-09-05 04:00:00|4087.7|4084.7|4088.3|4085.3|4088.4|4085.4|4086.7|4083.7|181
1757045100000|2025-09-05 04:05:00|4088.4|4085.4|4088.3|4085.3|4089|4086|4087.5|4084.5|153
1757045400000|2025-09-05 04:10:00|4088|4085|4087.1|4084.1|4088.3|4085.3|4086.7|4083.7|73
1757045700000|2025-09-05 04:15:00|4087.3|4084.3|4086.7|4083.7|4088.1|4085.1|4085.9|4082.9|144
1757046000000|2025-09-05 04:20:00|4086.8|4083.8|4087.8|4084.8|4088.1|4085.2|4086.4|4083.7|145
1757046300000|2025-09-05 04:25:00|4087.7|4084.7|4088.5|4085.5|4088.7|4085.7|4086.8|4083.8|199
1757046600000|2025-09-05 04:30:00|4088.4|4085.4|4087.8|4084.8|4089.6|4086.6|4087.5|4084.5|176
1757046900000|2025-09-05 04:35:00|4087.7|4084.7|4089.6|4086.6|4089.7|4086.7|4087.4|4084.4|99
1757047200000|2025-09-05 04:40:00|4089.7|4086.7|4088.5|4085.5|4089.9|4086.9|4088.4|4085.4|32
1757047500000|2025-09-05 04:45:00|4088.4|4085.4|4086.5|4083.5|4088.5|4085.5|4086.1|4083.1|63
1757047800000|2025-09-05 04:50:00|4086.7|4083.7|4087.3|4084.3|4087.5|4084.5|4085.2|4082.2|190
1757048100000|2025-09-05 04:55:00|4087.4|4084.4|4088.2|4085.2|4088.4|4085.4|4086.8|4083.8|106
1757048400000|2025-09-05 05:00:00|4088.4|4085.4|4087.6|4084.6|4089|4086|4087.2|4084.3|209
1757048700000|2025-09-05 05:05:00|4087.8|4084.8|4087.5|4084.5|4088.4|4085.4|4087.3|4084.3|131
1757049000000|2025-09-05 05:10:00|4087.2|4084.2|4087.7|4085.7|4088.2|4086.2|4086.9|4083.9|130
1757049300000|2025-09-05 05:15:00|4087.5|4085.5|4087.8|4084.8|4088.7|4085.7|4087.5|4084.5|56
1757049600000|2025-09-05 05:20:00|4087.6|4084.6|4086.1|4083.1|4087.9|4084.9|4086.1|4083.1|94
1757049900000|2025-09-05 05:25:00|4085.9|4082.9|4087.4|4084.4|4087.4|4084.4|4085.9|4082.9|29
1757050200000|2025-09-05 05:30:00|4087.7|4084.7|4087.4|4084.4|4089.4|4086.4|4086.4|4083.4|149
1757050500000|2025-09-05 05:35:00|4087.5|4084.5|4089.4|4086.4|4090.1|4087.1|4087.5|4084.5|80
1757050800000|2025-09-05 05:40:00|4089.5|4086.5|4088.8|4085.8|4089.8|4086.8|4087.2|4084.2|143
1757051100000|2025-09-05 05:45:00|4088.9|4085.9|4092.2|4089.2|4093.1|4090.1|4088.8|4085.8|207
1757051400000|2025-09-05 05:50:00|4092.1|4089.1|4092.5|4089.5|4092.8|4089.8|4090.4|4087.4|256
1757051700000|2025-09-05 05:55:00|4092.4|4089.4|4093.5|4090.5|4094|4091|4092.2|4089.2|221
1757052000000|2025-09-05 06:00:00|4093.4|4090.4|4093.2|4090.2|4094.3|4091.3|4092.5|4089.5|282
1757052300000|2025-09-05 06:05:00|4093|4090|4089.7|4086.7|4093.2|4090.2|4088.8|4086.3|408
1757052600000|2025-09-05 06:10:00|4089.5|4086.5|4082.2|4079.2|4089.8|4086.8|4081.3|4078.6|631
1757052900000|2025-09-05 06:15:00|4081.6|4079.6|4083|4080|4085.3|4082.5|4081.1|4078.4|586
1757053200000|2025-09-05 06:20:00|4083.1|4080.1|4082.8|4079.8|4085.1|4082.1|4081.3|4078.3|520
1757053500000|2025-09-05 06:25:00|4082.7|4079.7|4090.5|4087.5|4091.1|4088.1|4082.6|4079.6|400
1757053800000|2025-09-05 06:30:00|4090.8|4087.8|4091.2|4089.2|4092.9|4090.6|4090.4|4087.4|308
1757054100000|2025-09-05 06:35:00|4091.1|4089.1|4088.5|4085.5|4092.1|4090|4088.4|4085.4|284
1757054400000|2025-09-05 06:40:00|4088.4|4085.4|4086.7|4083.7|4089.3|4086.3|4085.9|4082.9|221
1757054700000|2025-09-05 06:45:00|4086.6|4083.6|4087.9|4084.9|4090.4|4087.4|4085.8|4082.8|234
1757055000000|2025-09-05 06:50:00|4087.8|4084.8|4086.9|4083.9|4088.9|4085.9|4086.4|4083.4|236
1757055300000|2025-09-05 06:55:00|4087|4084|4089.2|4086.2|4090|4087.7|4085|4082|276
1757055600000|2025-09-05 07:00:00|4089.3|4086.3|4081.1|4078.1|4089.4|4086.4|4080.2|4077.3|323
1757055900000|2025-09-05 07:05:00|4081.5|4078.5|4085.9|4082.9|4087.1|4084.1|4076.7|4073.7|363
1757056200000|2025-09-05 07:10:00|4085.7|4082.7|4082.6|4079.6|4085.9|4082.9|4081.4|4078.4|288
1757056500000|2025-09-05 07:15:00|4082.9|4079.9|4082.5|4079.5|4084.5|4081.5|4081.4|4078.4|137
1757056800000|2025-09-05 07:20:00|4082.2|4079.2|4082.6|4079.6|4083.9|4080.9|4079.8|4076.8|166
1757057100000|2025-09-05 07:25:00|4082.3|4079.3|4080.9|4077.9|4084.4|4081.4|4080.9|4077.9|205
1757057400000|2025-09-05 07:30:00|4080.8|4077.8|4081.5|4078.5|4081.9|4078.9|4078.7|4075.7|263
1757057700000|2025-09-05 07:35:00|4081.3|4078.3|4082.9|4079.9|4084.9|4081.9|4079.9|4076.9|182
1757058000000|2025-09-05 07:40:00|4082.7|4079.7|4086.2|4083.2|4086.9|4083.9|4082.7|4079.7|200
1757058300000|2025-09-05 07:45:00|4086.3|4083.3|4085.1|4082.1|4087.1|4084.1|4085|4082|231
1757058600000|2025-09-05 07:50:00|4084.6|4081.6|4083.7|4080.7|4086.1|4083.6|4082.7|4079.7|303
1757058900000|2025-09-05 07:55:00|4083.8|4080.8|4081.5|4078.5|4084.3|4081.3|4079.2|4076.2|283
1757059200000|2025-09-05 08:00:00|4081.2|4078.2|4079.6|4077.6|4081.3|4078.5|4074.9|4072.1|586
1757059500000|2025-09-05 08:05:00|4079.5|4077.5|4075.1|4072.1|4080.6|4077.7|4074|4071|467
1757059800000|2025-09-05 08:10:00|4075.2|4072.2|4076.3|4073.3|4077.6|4074.6|4074.5|4071.5|540
1757060100000|2025-09-05 08:15:00|4076.2|4073.2|4076.2|4073.2|4077|4074|4074|4071|403
1757060400000|2025-09-05 08:20:00|4076.3|4073.3|4079.6|4076.6|4079.8|4076.8|4075.9|4072.9|430
1757060700000|2025-09-05 08:25:00|4079.7|4076.7|4080.4|4077.4|4081.3|4078.3|4079.2|4076.2|265
1757061000000|2025-09-05 08:30:00|4080.7|4077.7|4079.5|4076.5|4081.7|4078.7|4077.7|4074.7|270
1757061300000|2025-09-05 08:35:00|4079.6|4076.6|4081.3|4078.3|4081.9|4078.9|4078.6|4075.6|217
1757061600000|2025-09-05 08:40:00|4081.1|4078.1|4083.1|4080.1|4083.1|4080.1|4080.6|4077.6|150
1757061900000|2025-09-05 08:45:00|4083|4080|4080.3|4077.3|4083.8|4080.8|4079.8|4076.8|223
1757062200000|2025-09-05 08:50:00|4080|4077|4077.3|4074.3|4080.3|4077.3|4076.9|4073.9|211
1757062500000|2025-09-05 08:55:00|4077.2|4074.2|4079.6|4076.6|4080.1|4077.1|4076.9|4073.9|199
1757062800000|2025-09-05 09:00:00|4079.5|4076.5|4082.2|4079.2|4083.5|4080.5|4079.4|4076.4|242
1757063100000|2025-09-05 09:05:00|4082.3|4079.3|4080.2|4078.2|4083.4|4080.6|4080.2|4077.6|272
1757063400000|2025-09-05 09:10:00|4080.3|4078.3|4079.4|4076.4|4081.7|4078.9|4079|4076|255
1757063700000|2025-09-05 09:15:00|4079.5|4076.5|4083.3|4080.3|4083.5|4080.9|4079.4|4076.4|219
1757064000000|2025-09-05 09:20:00|4083.4|4080.4|4081.7|4078.7|4083.4|4080.4|4080.4|4077.4|243
1757064300000|2025-09-05 09:25:00|4081.6|4078.6|4080.5|4077.5|4082.7|4079.7|4080.5|4077.5|171
1757064600000|2025-09-05 09:30:00|4080.4|4077.4|4077.7|4074.7|4080.9|4077.9|4077.6|4074.6|167
1757064900000|2025-09-05 09:35:00|4077.4|4074.4|4080.5|4077.5|4080.5|4077.5|4076.3|4073.3|214
1757065200000|2025-09-05 09:40:00|4080.7|4077.7|4082|4079|4082.1|4079.1|4080|4077|170
1757065500000|2025-09-05 09:45:00|4082.1|4079.1|4081|4078|4083.3|4080.3|4080.7|4077.7|184
1757065800000|2025-09-05 09:50:00|4080.8|4077.8|4081.4|4078.4|4082.4|4079.4|4080.5|4077.5|175
1757066100000|2025-09-05 09:55:00|4081.2|4078.2|4081.3|4078.3|4081.7|4078.7|4080.5|4077.5|110
1757066400000|2025-09-05 10:00:00|4081.2|4078.2|4078.3|4075.3|4081.4|4078.4|4078.3|4075.3|162
1757066700000|2025-09-05 10:05:00|4078.2|4075.2|4080.2|4077.2|4081|4078|4077.3|4074.3|220
1757067000000|2025-09-05 10:10:00|4080|4077|4079.7|4076.7|4081.5|4078.5|4079.7|4076.7|127
1757067300000|2025-09-05 10:15:00|4079.8|4076.8|4081|4078|4081|4078|4079.2|4076.2|144
1757067600000|2025-09-05 10:20:00|4080.9|4077.9|4082.1|4079.1|4082.4|4079.4|4079.8|4076.8|180
1757067900000|2025-09-05 10:25:00|4082.2|4079.2|4083.1|4080.1|4084.2|4081.2|4082|4079|161
1757068200000|2025-09-05 10:30:00|4082.9|4079.9|4081.1|4078.1|4083|4080|4077.7|4074.7|214
1757068500000|2025-09-05 10:35:00|4080.9|4077.9|4082.1|4079.1|4083.5|4080.5|4080.7|4077.7|236
1757068800000|2025-09-05 10:40:00|4082|4079|4080.5|4077.5|4082.1|4079.1|4079.3|4076.5|215
1757069100000|2025-09-05 10:45:00|4080.6|4077.6|4079.4|4076.4|4080.8|4077.8|4078.3|4075.6|354
1757069400000|2025-09-05 10:50:00|4079.7|4076.7|4077.6|4074.6|4079.7|4076.8|4076.4|4074.1|333
1757069700000|2025-09-05 10:55:00|4077.5|4074.5|4075.3|4072.3|4077.7|4075.2|4073.1|4070.8|453
1757070000000|2025-09-05 11:00:00|4075.2|4072.2|4077.7|4075.7|4078.7|4076.5|4074.3|4071.3|346
1757070300000|2025-09-05 11:05:00|4077.6|4075.6|4078.2|4075.2|4079|4076.8|4075.8|4072.8|272
1757070600000|2025-09-05 11:10:00|4078.3|4075.3|4078.5|4075.5|4080.8|4078|4078.1|4075.1|310
1757070900000|2025-09-05 11:15:00|4078.7|4075.7|4077.8|4075.8|4080.2|4077.2|4077.1|4074.6|391
1757071200000|2025-09-05 11:20:00|4078|4076|4078|4076|4078.7|4076.2|4076.1|4073.6|440
1757071500000|2025-09-05 11:25:00|4078.1|4076.1|4075.6|4073.6|4078.3|4076.3|4075.3|4073.3|348
1757071800000|2025-09-05 11:30:00|4075.7|4073.7|4075.2|4073.2|4077.1|4075.1|4074.1|4072|442
1757072100000|2025-09-05 11:35:00|4075.1|4073.1|4075.2|4073.2|4076.7|4074.3|4074.9|4072.6|227
1757072400000|2025-09-05 11:40:00|4075.3|4073.3|4075.4|4073.4|4076.1|4074.1|4073.7|4071.7|309
1757072700000|2025-09-05 11:45:00|4075.5|4073.5|4074.2|4071.2|4075.9|4073.6|4074.1|4071.1|333
1757073000000|2025-09-05 11:50:00|4074.3|4071.3|4076.7|4074.7|4076.9|4074.9|4069.1|4067.1|432
1757073300000|2025-09-05 11:55:00|4076.8|4074.8|4079.6|4077.6|4080|4078|4076.4|4073.9|516
1757073600000|2025-09-05 12:00:00|4080|4078|4076.9|4073.9|4082.1|4080.1|4073.5|4071.5|771
1757073900000|2025-09-05 12:05:00|4077|4074|4074|4072|4078.2|4076.1|4072.8|4070.3|695
1757074200000|2025-09-05 12:10:00|4073.9|4071.9|4072.1|4069.1|4075.3|4072.3|4069.4|4066.4|836
1757074500000|2025-09-05 12:15:00|4071.8|4068.8|4071.4|4068.4|4074.3|4071.3|4069.4|4066.4|791
1757074800000|2025-09-05 12:20:00|4072|4069|4069.2|4067.2|4072.2|4069.2|4059|4056|926
1757075100000|2025-09-05 12:25:00|4069.7|4067.7|4070.2|4064.5|4071.6|4068.6|4066.5|4063.5|444
1757075400000|2025-09-05 12:30:00|4067.6|4063.4|4113|4110|4113.3|4110.2|4067.6|4058.6|1561
1757075700000|2025-09-05 12:35:00|4113.1|4110.1|4125.6|4122.6|4131.7|4126.3|4107|4104|1148
1757076000000|2025-09-05 12:40:00|4125.5|4122.5|4117.9|4114.9|4125.9|4122.9|4108.3|4105.3|1160
1757076300000|2025-09-05 12:45:00|4118|4115|4116.5|4113.5|4118.5|4115.3|4101.2|4098.4|1106
1757076600000|2025-09-05 12:50:00|4116.6|4113.6|4124.6|4121.6|4126.7|4123.7|4115.6|4112.6|981
1757076900000|2025-09-05 12:55:00|4124.5|4121.5|4128.2|4125.2|4130.1|4127.4|4122.6|4119.6|814
1757077200000|2025-09-05 13:00:00|4128.3|4125.3|4120.9|4117.9|4133.8|4130.8|4118.7|4115.7|1187
1757077500000|2025-09-05 13:05:00|4120.8|4117.8|4116.6|4113.6|4121.1|4118.1|4109.8|4106.8|1126
1757077800000|2025-09-05 13:10:00|4116.5|4113.5|4127.4|4124.4|4128.8|4125.8|4113.9|4110.9|1014
1757078100000|2025-09-05 13:15:00|4127.3|4124.3|4129.2|4126.2|4131.7|4128.7|4119.9|4116.9|985
1757078400000|2025-09-05 13:20:00|4129.9|4126.9|4123.1|4120.1|4130.8|4127.8|4115.7|4112.7|1237
1757078700000|2025-09-05 13:25:00|4123.2|4120.2|4123|4120|4130.2|4128.2|4121.4|4118.4|1113
1757079000000|2025-09-05 13:30:00|4127.9|4124.9|4117.4|4114.4|4130.4|4127.4|4113.5|4110.5|1413
1757079300000|2025-09-05 13:35:00|4117.6|4114.6|4117.9|4114.9|4123.4|4120.4|4114.2|4111.2|1178
1757079600000|2025-09-05 13:40:00|4117.8|4114.8|4133.6|4130.6|4135.7|4132.7|4117.2|4114.2|1081
1757079900000|2025-09-05 13:45:00|4133.5|4130.5|4142.1|4139.1|4143.7|4140.7|4127.8|4125.5|1115
1757080200000|2025-09-05 13:50:00|4142|4139|4135.3|4132.3|4143.4|4140.4|4132.7|4129.7|1112
1757080500000|2025-09-05 13:55:00|4135.2|4132.2|4132.5|4130.5|4135.3|4132.3|4125.4|4122.4|923
1757080800000|2025-09-05 14:00:00|4132.8|4129.8|4137.4|4135.4|4138.1|4136.1|4123.9|4120.9|1019
1757081100000|2025-09-05 14:05:00|4137.7|4135.7|4127.2|4124.2|4138.8|4136.4|4126.9|4123.9|1029
1757081400000|2025-09-05 14:10:00|4127.1|4124.1|4132.4|4129.4|4134.8|4131.8|4125.1|4122.1|979
1757081700000|2025-09-05 14:15:00|4132.5|4129.5|4117.2|4115.2|4137.4|4134.4|4115.9|4113.5|1056
1757082000000|2025-09-05 14:20:00|4116.9|4114.9|4107.5|4104.5|4121.8|4118.8|4105.9|4102.9|999
1757082300000|2025-09-05 14:25:00|4107.6|4104.6|4089.2|4086.2|4113.2|4110.2|4086|4083|1087
1757082600000|2025-09-05 14:30:00|4089|4086|4093.5|4090.5|4095.2|4092.2|4085.7|4082.7|1236
1757082900000|2025-09-05 14:35:00|4093.8|4090.8|4076.3|4074.3|4102.8|4099.8|4074.1|4071.6|1218
1757083200000|2025-09-05 14:40:00|4076.6|4073.6|4089.9|4086.9|4090.4|4087.4|4076.5|4073.6|1189
1757083500000|2025-09-05 14:45:00|4089.8|4086.8|4092.5|4089.5|4095.8|4092.8|4086.2|4083.2|998
1757083800000|2025-09-05 14:50:00|4092.4|4089.4|4096.7|4093.7|4099.2|4096.2|4090.6|4087.6|897
1757084100000|2025-09-05 14:55:00|4096|4093|4098|4095|4101.8|4098.8|4094.7|4091.7|640
1757084400000|2025-09-05 15:00:00|4097.8|4094.8|4099.9|4097.9|4100.2|4098.1|4091.7|4088.7|970
1757084700000|2025-09-05 15:05:00|4099.6|4097.6|4094.1|4091.1|4100.6|4098.6|4091.1|4088.1|761
1757085000000|2025-09-05 15:10:00|4094|4091|4089.2|4086.2|4094.3|4091.3|4084.3|4081.3|719
1757085300000|2025-09-05 15:15:00|4089.3|4086.3|4091.5|4088.5|4092.8|4089.8|4085.2|4082.2|874
1757085600000|2025-09-05 15:20:00|4091.3|4088.3|4099.9|4096.9|4101.4|4098.4|4090.3|4087.3|692
1757085900000|2025-09-05 15:25:00|4100.4|4097.4|4100.2|4097.2|4102.2|4099.2|4095.3|4093.3|829
1757086200000|2025-09-05 15:30:00|4100.5|4097.5|4101.8|4098.8|4102.7|4099.7|4097.6|4094.6|641
1757086500000|2025-09-05 15:35:00|4101.9|4098.9|4106.2|4103.2|4107.3|4104.3|4101.8|4098.8|698
1757086800000|2025-09-05 15:40:00|4106.3|4103.3|4109|4107|4111.5|4108.7|4103.3|4100.6|570
1757087100000|2025-09-05 15:45:00|4109.4|4107.4|4108.1|4106.1|4109.5|4107.5|4104.5|4102.5|637
1757087400000|2025-09-05 15:50:00|4108.3|4106.3|4103.1|4101.1|4108.4|4106.4|4102.7|4100.2|559
1757087700000|2025-09-05 15:55:00|4103|4101|4102.4|4100.4|4105.5|4103.3|4101|4098.3|579
1757088000000|2025-09-05 16:00:00|4102.6|4100.6|4104.3|4101.3|4104.4|4101.4|4099.9|4097.9|520
1757088300000|2025-09-05 16:05:00|4104.5|4101.5|4108.6|4105.6|4111.1|4108.1|4104|4101|402
1757088600000|2025-09-05 16:10:00|4108.7|4105.7|4108.3|4106.3|4110.4|4108.4|4107.2|4104.2|358
1757088900000|2025-09-05 16:15:00|4108.4|4106.4|4109.2|4106.2|4110.3|4107.5|4105.2|4103|375
1757089200000|2025-09-05 16:20:00|4109.1|4106.1|4110.3|4108.3|4110.6|4108.6|4107.1|4104.1|393
1757089500000|2025-09-05 16:25:00|4110.4|4108.4|4109.3|4106.3|4110.6|4108.6|4104.4|4102|398
1757089800000|2025-09-05 16:30:00|4109.8|4106.8|4107.4|4105.4|4110.5|4108.1|4105.5|4103.5|303
1757090100000|2025-09-05 16:35:00|4107.2|4105.2|4100|4098|4107.3|4105.3|4099.6|4097.6|586
1757090400000|2025-09-05 16:40:00|4100.2|4098.2|4103.5|4101.5|4104.5|4102.5|4097.8|4095.8|384
1757090700000|2025-09-05 16:45:00|4103.2|4101.2|4102.8|4100.8|4104.4|4102.4|4099.9|4097.9|328
1757091000000|2025-09-05 16:50:00|4102.9|4100.9|4100.8|4098.8|4106.3|4104.3|4100.7|4098.7|304
1757091300000|2025-09-05 16:55:00|4100.7|4098.7|4099.9|4097.9|4102.5|4100.5|4099.3|4097.3|374
1757091600000|2025-09-05 17:00:00|4100|4098|4098.1|4096.1|4101.6|4099.6|4096.4|4094.4|499
1757091900000|2025-09-05 17:05:00|4098.2|4096.2|4095.5|4093.5|4098.6|4096.6|4090.9|4088.9|506
1757092200000|2025-09-05 17:10:00|4096.3|4094.3|4095.1|4093.1|4096.3|4094.3|4093.1|4091.1|438
1757092500000|2025-09-05 17:15:00|4094.6|4092.6|4095.1|4093.1|4097.5|4094.5|4093.8|4091.8|339
1757092800000|2025-09-05 17:20:00|4095|4093|4098|4096|4100.4|4098.4|4095|4093|434
1757093100000|2025-09-05 17:25:00|4098.2|4096.2|4095.7|4093.7|4098.3|4096.3|4095.4|4093.4|325
1757093400000|2025-09-05 17:30:00|4095.6|4093.6|4098.6|4096.6|4099.1|4097.1|4095.4|4093.4|399
1757093700000|2025-09-05 17:35:00|4098.5|4096.5|4094.6|4092.6|4099.7|4097.7|4093.7|4091.7|482
1757094000000|2025-09-05 17:40:00|4094.5|4092.5|4097.9|4095.9|4097.9|4095.9|4093.2|4091.2|283
1757094300000|2025-09-05 17:45:00|4098|4096|4098.6|4096.6|4100|4098|4097.2|4095.2|368
1757094600000|2025-09-05 17:50:00|4098.5|4096.5|4099.3|4097.3|4100.9|4098.9|4097.7|4095.7|356
1757094900000|2025-09-05 17:55:00|4099.1|4097.1|4101.2|4099.2|4101.6|4099.6|4098.9|4096.4|226
1757095200000|2025-09-05 18:00:00|4101.1|4099.1|4101.9|4099.9|4103|4101|4099.5|4097.5|325
1757095500000|2025-09-05 18:05:00|4102.1|4100.1|4100|4098|4102.7|4100.7|4099|4097|285
1757095800000|2025-09-05 18:10:00|4100.5|4098.5|4099.4|4097.4|4101.9|4099.9|4099.1|4097.1|243
1757096100000|2025-09-05 18:15:00|4099.6|4097.6|4100.8|4098.8|4100.9|4098.9|4098.4|4095.8|266
1757096400000|2025-09-05 18:20:00|4100.9|4098.9|4099.7|4097.7|4101.6|4099.6|4099.6|4097.6|224
1757096700000|2025-09-05 18:25:00|4099.8|4097.8|4096.9|4094.9|4099.9|4097.9|4096.5|4093.8|357
1757097000000|2025-09-05 18:30:00|4096.7|4094.7|4092.9|4090.9|4097.1|4094.7|4092.6|4090.6|327
1757097300000|2025-09-05 18:35:00|4092.7|4090.7|4097.3|4095.3|4099|4096|4092.4|4090.4|265
1757097600000|2025-09-05 18:40:00|4097|4095|4094.5|4092.5|4098.1|4095.3|4093.9|4091.9|259
1757097900000|2025-09-05 18:45:00|4094.3|4092.3|4098.1|4096.1|4099.3|4096.9|4093.8|4091.8|332
1757098200000|2025-09-05 18:50:00|4098|4096|4097.2|4095.2|4098.2|4096.2|4096.5|4094.1|124
1757098500000|2025-09-05 18:55:00|4097.1|4095.1|4099.8|4096.8|4100.6|4098.6|4096.8|4094.8|234
1757098800000|2025-09-05 19:00:00|4099.7|4096.7|4099.2|4097.2|4101.5|4099.5|4097.8|4095.3|294
1757099100000|2025-09-05 19:05:00|4099.1|4097.1|4103.4|4100.4|4103.5|4101|4098.9|4096.9|253
1757099400000|2025-09-05 19:10:00|4103.2|4100.2|4100.2|4098.2|4103.6|4100.6|4099.7|4097.6|102
1757099700000|2025-09-05 19:15:00|4100.4|4098.4|4102|4099|4103.7|4101.2|4100.2|4098.2|214
1757100000000|2025-09-05 19:20:00|4102.1|4099.1|4101.7|4099.7|4102.6|4099.9|4099.8|4097.6|148
1757100300000|2025-09-05 19:25:00|4101.2|4099.2|4099.6|4097.6|4101.4|4099.4|4098.6|4096.6|186
1757100600000|2025-09-05 19:30:00|4099.5|4097.5|4097.9|4095.9|4100.1|4098.1|4097.2|4095.2|276
1757100900000|2025-09-05 19:35:00|4097.5|4095.5|4099.3|4097.3|4100.1|4098.1|4097.2|4094.9|225
1757101200000|2025-09-05 19:40:00|4099.5|4097.5|4100.3|4098.3|4101.4|4099.4|4099.4|4096.9|164
1757101500000|2025-09-05 19:45:00|4100.2|4098.2|4099|4097|4100.4|4098.4|4098.8|4096.6|189
1757101800000|2025-09-05 19:50:00|4099.1|4097.1|4099.1|4097.1|4099.8|4097.8|4098.2|4096.2|217
1757102100000|2025-09-05 19:55:00|4099.2|4097.2|4099.7|4097.7|4101.5|4099.5|4099.1|4097.1|202
1757102400000|2025-09-05 20:00:00|4099.9|4097.9|4097.2|4094.2|4100.6|4098.6|4093.1|4091.1|259
1757102700000|2025-09-05 20:05:00|4097.1|4094.1|4097.6|4094.6|4098.4|4095.4|4095.7|4093.6|126
1757103000000|2025-09-05 20:10:00|4097.5|4094.5|4096|4093|4097.7|4094.7|4095.4|4092.4|111
1757103300000|2025-09-05 20:15:00|4095.9|4092.9|4095.2|4092.2|4096.4|4093.4|4094.9|4091.9|154
1757103600000|2025-09-05 20:20:00|4095.3|4092.3|4095.8|4092.8|4096.2|4093.2|4094.8|4091.8|114
1757103900000|2025-09-05 20:25:00|4095.9|4092.9|4094.9|4091.9|4095.9|4092.9|4093.7|4090.7|110
1757104200000|2025-09-05 20:30:00|4094.7|4091.7|4096.6|4093.6|4097.4|4094.4|4094.5|4091.5|95
1757104500000|2025-09-05 20:35:00|4096.4|4093.4|4097.2|4094.2|4098.3|4095.3|4095.9|4092.9|87
1757104800000|2025-09-05 20:40:00|4097.1|4094.1|4097.7|4094.7|4098.1|4095.1|4096.2|4093.2|76
1757105100000|2025-09-05 20:45:00|4097.6|4094.6|4099.3|4096.3|4099.8|4096.8|4097.2|4094.2|174
1757105400000|2025-09-05 20:50:00|4099.1|4096.1|4099.7|4096.7|4101|4098|4098.3|4095.3|138
1757105700000|2025-09-05 20:55:00|4099.6|4096.6|4103.7|4100.7|4103.9|4100.9|4099.6|4096.6|143
1757282400000|2025-09-07 22:00:00|4091.5|4088.5|4094|4091|4104.3|4095.3|4089.5|4080.5|423
1757282700000|2025-09-07 22:05:00|4089.7|4080.7|4089.3|4086.3|4104.2|4095.2|4089.3|4080.7|350
1757283000000|2025-09-07 22:10:00|4089.8|4086.8|4083.5|4080.5|4090.8|4087.8|4081.1|4075.6|219
1757283300000|2025-09-07 22:15:00|4083.8|4080.8|4085.8|4082.8|4087.9|4083.3|4079.5|4075.5|270
1757283600000|2025-09-07 22:20:00|4086.2|4083.2|4087.4|4084.4|4094.3|4088.8|4084.8|4080|195
1757283900000|2025-09-07 22:25:00|4087.8|4084.8|4088.5|4085.5|4091|4088|4085.8|4082.8|158
1757284200000|2025-09-07 22:30:00|4088.3|4085.3|4086.3|4083.3|4089.4|4085.5|4085.5|4081.2|90
1757284500000|2025-09-07 22:35:00|4086.5|4083.5|4077.5|4074.5|4087.3|4084.3|4076.3|4073.3|143
1757284800000|2025-09-07 22:40:00|4077.6|4074.6|4082.3|4079.3|4083.8|4079.5|4076.3|4073.3|164
1757285100000|2025-09-07 22:45:00|4081.8|4078.8|4084.3|4081.3|4084.8|4081.3|4081.3|4078.3|92
1757285400000|2025-09-07 22:50:00|4084|4081|4089.2|4086.2|4090.3|4087.3|4084|4081|103
1757285700000|2025-09-07 22:55:00|4089.6|4086.6|4089.7|4086.7|4090.2|4086.7|4087.7|4084|77
1757286000000|2025-09-07 23:00:00|4089.3|4086.3|4090.8|4087.8|4093.7|4090.7|4089.3|4086.3|99
1757286300000|2025-09-07 23:05:00|4091.3|4088.3|4091.3|4088.3|4093|4090|4091.3|4088.3|69
1757286600000|2025-09-07 23:10:00|4091.5|4088.5|4089.3|4086.3|4092.3|4089.3|4088.3|4083.8|86
1757286900000|2025-09-07 23:15:00|4088.8|4085.8|4085.8|4082.8|4089.5|4086.5|4085.8|4082.8|104
1757287200000|2025-09-07 23:20:00|4085.9|4082.9|4087.3|4084.3|4088.8|4085.8|4085.8|4082.7|83
1757287500000|2025-09-07 23:25:00|4087|4084|4089.9|4081.3|4089.9|4085.1|4085|4081.2|105
1757287800000|2025-09-07 23:30:00|4086.9|4081.4|4085.8|4082.8|4087.8|4084.3|4085.3|4081.4|63
1757288100000|2025-09-07 23:35:00|4085.5|4082.5|4086.8|4083.8|4088.5|4084.3|4085.3|4081.3|54
1757288400000|2025-09-07 23:40:00|4087.2|4084.2|4086.8|4083.8|4089.9|4084.3|4085.8|4080.9|48
1757288700000|2025-09-07 23:45:00|4087|4084|4089.3|4086.3|4089.3|4086.3|4086.3|4082.7|60
1757289000000|2025-09-07 23:50:00|4089.5|4086.5|4090.3|4087.3|4093.8|4090.8|4089.3|4086.3|97
1757289300000|2025-09-07 23:55:00|4090.2|4087.2|4088.8|4085.8|4091.6|4088.6|4088.1|4085.1|101
1757289600000|2025-09-08 00:00:00|4088.6|4085.6|4086.5|4083.5|4089.5|4086.5|4086.4|4083.4|194
1757289900000|2025-09-08 00:05:00|4086.6|4083.6|4092.6|4089.6|4092.6|4089.6|4085.7|4082.7|226
1757290200000|2025-09-08 00:10:00|4092.7|4089.7|4091.2|4088.2|4093.4|4090.4|4089.7|4086.7|137
1757290500000|2025-09-08 00:15:00|4091.1|4088.1|4085.5|4083.5|4091.4|4088.8|4084.3|4082.3|336
1757290800000|2025-09-08 00:20:00|4085.3|4083.3|4091.1|4089.1|4091.8|4089.8|4085.3|4083.3|255
1757291100000|2025-09-08 00:25:00|4091.2|4089.2|4090.8|4088.8|4093.4|4091.4|4090.5|4088.3|142
1757291400000|2025-09-08 00:30:00|4090.7|4088.7|4085.3|4083.3|4090.8|4088.8|4085.3|4083.3|252
1757291700000|2025-09-08 00:35:00|4085.4|4083.4|4088.3|4086.3|4089|4087|4084.3|4082.3|194
1757292000000|2025-09-08 00:40:00|4088.5|4086.5|4091.5|4089.5|4092.1|4090.1|4088.4|4086.4|175
1757292300000|2025-09-08 00:45:00|4091.1|4089.1|4090.8|4087.8|4092.2|4089.8|4089.2|4087.2|218
1757292600000|2025-09-08 00:50:00|4091.2|4088.2|4091.6|4088.6|4092.2|4089.2|4089.6|4087.6|265
1757292900000|2025-09-08 00:55:00|4090.8|4088.8|4094.5|4091.5|4095.6|4093.6|4090.4|4088.4|153
1757293200000|2025-09-08 01:00:00|4094.6|4091.6|4104.3|4101.3|4108|4105.5|4093.1|4091.1|707
1757293500000|2025-09-08 01:05:00|4104.1|4101.1|4087.9|4084.9|4104.3|4102.3|4087.8|4084.8|674
1757293800000|2025-09-08 01:10:00|4087.8|4084.8|4088.4|4085.4|4092.5|4089.5|4084.9|4081.9|474
1757294100000|2025-09-08 01:15:00|4088.3|4085.3|4077|4074|4088.6|4085.6|4075|4072|576
1757294400000|2025-09-08 01:20:00|4077.1|4074.1|4082.9|4079.9|4084|4081|4076.9|4073.9|443
1757294700000|2025-09-08 01:25:00|4082.8|4079.8|4082.1|4080.1|4086.7|4083.8|4081.9|4079.2|541
1757295000000|2025-09-08 01:30:00|4082|4080|4084.8|4082.8|4089.7|4087.2|4081|4078.9|605
1757295300000|2025-09-08 01:35:00|4084.7|4082.7|4089.2|4086.2|4095.1|4092.5|4084.6|4082.6|500
1757295600000|2025-09-08 01:40:00|4089.1|4086.1|4092.4|4089.4|4093.7|4091.6|4087.3|4084.3|374
1757295900000|2025-09-08 01:45:00|4092.3|4089.3|4084.9|4081.9|4093.6|4090.6|4083.9|4080.9|435
1757296200000|2025-09-08 01:50:00|4084.8|4081.8|4081|4078|4085.8|4082.8|4080.1|4077.1|345
1757296500000|2025-09-08 01:55:00|4081.2|4078.2|4079.3|4076.3|4083.6|4080.8|4078.7|4075.7|367
1757296800000|2025-09-08 02:00:00|4078.9|4075.9|4077.7|4074.7|4081.3|4078.3|4076.1|4073.1|472
1757297100000|2025-09-08 02:05:00|4077|4074|4073.2|4070.2|4080.5|4077.5|4072|4069|455
1757297400000|2025-09-08 02:10:00|4073|4070|4068.3|4065.3|4073.1|4070.1|4064.7|4061.7|641
1757297700000|2025-09-08 02:15:00|4068.2|4065.2|4071.1|4068.1|4071.7|4068.8|4066.6|4063.6|431
1757298000000|2025-09-08 02:20:00|4071|4068|4071.4|4068.4|4072.8|4069.8|4065.8|4062.8|371
1757298300000|2025-09-08 02:25:00|4072.2|4069.2|4068.4|4065.4|4072.2|4069.2|4068.1|4065.1|230
1757298600000|2025-09-08 02:30:00|4068.5|4065.5|4076.7|4073.7|4077.5|4074.5|4068.1|4065.1|436
1757298900000|2025-09-08 02:35:00|4076.3|4073.3|4071.3|4068.3|4076.3|4073.3|4070.4|4067.4|403
1757299200000|2025-09-08 02:40:00|4070.9|4067.9|4068.3|4065.3|4072.6|4069.6|4066.7|4063.9|412
1757299500000|2025-09-08 02:45:00|4068|4065|4072.1|4069.1|4073.1|4070.1|4066.5|4063.5|293
1757299800000|2025-09-08 02:50:00|4072.4|4069.4|4077.7|4074.7|4079.5|4076.5|4071.5|4068.5|353
1757300100000|2025-09-08 02:55:00|4077.9|4074.9|4074.6|4071.6|4079.5|4076.5|4073.6|4070.6|273
1757300400000|2025-09-08 03:00:00|4074.5|4071.5|4070.3|4067.3|4076.6|4073.6|4069.7|4066.7|256
1757300700000|2025-09-08 03:05:00|4070.5|4067.5|4071|4068|4071.5|4068.5|4068.4|4065.4|242
1757301000000|2025-09-08 03:10:00|4071.1|4068.1|4066.9|4063.9|4071.1|4068.1|4065|4062|225
1757301300000|2025-09-08 03:15:00|4065.5|4061.8|4067.1|4064.1|4067.3|4064.4|4064.4|4061.4|118
1757301600000|2025-09-08 03:20:00|4067|4064|4063.9|4060.9|4067|4064|4062.7|4059.8|131
1757301900000|2025-09-08 03:25:00|4063.6|4060.6|4061.9|4058.9|4065.3|4062.3|4061.6|4058.6|84
1757302200000|2025-09-08 03:30:00|4061.3|4058.3|4066.8|4063.8|4067.2|4064.2|4060.8|4057.8|147
1757302500000|2025-09-08 03:35:00|4067.1|4064.1|4066.4|4063.4|4067.5|4064.5|4065.4|4062.4|76
1757302800000|2025-09-08 03:40:00|4066.3|4063.3|4065.6|4062.6|4066.5|4063.5|4065|4062|73
1757303100000|2025-09-08 03:45:00|4065.5|4062.5|4063.9|4060.9|4066.7|4063.7|4063.9|4060.9|92
1757303400000|2025-09-08 03:50:00|4064|4061|4064|4061|4064.7|4061.7|4063.3|4060.3|94
1757303700000|2025-09-08 03:55:00|4063.9|4060.9|4063.1|4060.1|4064.2|4061.2|4062.2|4059.2|109
1757304000000|2025-09-08 04:00:00|4062.9|4059.9|4061.5|4058.5|4063|4060|4054.8|4051.8|302
1757304300000|2025-09-08 04:05:00|4061.6|4058.6|4061.3|4058.3|4062.1|4059.1|4060|4057|139
1757304600000|2025-09-08 04:10:00|4060.4|4057.4|4059.4|4056.4|4060.6|4057.6|4058.8|4055.8|131
1757304900000|2025-09-08 04:15:00|4059.3|4056.3|4063|4060|4063.1|4060.6|4058.8|4055.8|216
1757305200000|2025-09-08 04:20:00|4063.1|4060.1|4063.4|4061.4|4064.5|4062.5|4062.6|4060.1|177
1757305500000|2025-09-08 04:25:00|4063.9|4061.9|4065.4|4062.4|4065.6|4063|4063.8|4060.9|115
1757305800000|2025-09-08 04:30:00|4065.3|4062.3|4063|4060|4066|4063|4062.6|4059.6|145
1757306100000|2025-09-08 04:35:00|4062.9|4059.9|4061|4058|4063.2|4060.2|4060.9|4057.9|220
1757306400000|2025-09-08 04:40:00|4061.1|4058.1|4060.1|4057.1|4061.1|4058.1|4058.9|4055.9|163
1757306700000|2025-09-08 04:45:00|4060|4057|4061.4|4058.4|4062.1|4059.1|4059|4057|143
1757307000000|2025-09-08 04:50:00|4061.5|4058.5|4061.5|4058.5|4062.1|4059.1|4060.9|4057.9|151
1757307300000|2025-09-08 04:55:00|4061.4|4058.4|4059.4|4056.4|4061.6|4058.6|4055.8|4053.3|228
1757307600000|2025-09-08 05:00:00|4059|4056|4067|4064|4068.6|4065.6|4058.5|4055.5|244
1757307900000|2025-09-08 05:05:00|4066.9|4063.9|4071.1|4069.1|4071.6|4069.1|4066.9|4063.9|145
1757308200000|2025-09-08 05:10:00|4071|4069|4071.8|4068.8|4072.7|4069.7|4070.8|4067.8|160
1757308500000|2025-09-08 05:15:00|4071.7|4068.7|4072.8|4069.8|4074.9|4071.9|4071.7|4068.7|247
1757308800000|2025-09-08 05:20:00|4071.8|4068.8|4070.5|4067.5|4072.3|4069.3|4068.3|4066.1|151
1757309100000|2025-09-08 05:25:00|4070.4|4067.4|4069.9|4066.9|4071.3|4068.3|4069|4066|112
1757309400000|2025-09-08 05:30:00|4070.9|4067.9|4074.1|4071.1|4074.4|4071.8|4066.6|4063.6|431
1757309700000|2025-09-08 05:35:00|4074|4071|4077.3|4074.3|4077.6|4074.6|4074|4071|322
1757310000000|2025-09-08 05:40:00|4076.7|4073.7|4075.1|4072.1|4076.7|4073.7|4073.2|4070.4|277
1757310300000|2025-09-08 05:45:00|4075|4072|4078.9|4076.9|4079.4|4077.4|4074.9|4071.9|264
1757310600000|2025-09-08 05:50:00|4078.8|4076.8|4082.3|4079.3|4082.3|4079.9|4078.1|4075.4|129
1757310900000|2025-09-08 05:55:00|4082.2|4079.2|4083.2|4080.2|4084.9|4081.9|4081.7|4078.8|238
1757311200000|2025-09-08 06:00:00|4083.3|4080.3|4083.5|4080.5|4088.8|4086.2|4082.2|4079.9|381
1757311500000|2025-09-08 06:05:00|4083.4|4080.4|4086.6|4083.6|4088.9|4085.9|4083.3|4080.3|392
1757311800000|2025-09-08 06:10:00|4086.7|4083.7|4090.5|4088.5|4091.1|4088.6|4086.1|4083.7|454
1757312100000|2025-09-08 06:15:00|4090.6|4088.6|4088.2|4086.2|4092.1|4089.3|4087|4084.8|408
1757312400000|2025-09-08 06:20:00|4088.1|4086.1|4091.9|4088.9|4092.7|4090.3|4088.1|4085.8|406
1757312700000|2025-09-08 06:25:00|4091.8|4088.8|4096.6|4093.6|4096.6|4093.9|4091.8|4088.8|416
1757313000000|2025-09-08 06:30:00|4096.5|4093.5|4091.1|4089.1|4097.4|4094.4|4091|4088.3|267
1757313300000|2025-09-08 06:35:00|4090.9|4088.9|4094.2|4091.2|4095.6|4093.5|4090.9|4088.6|221
1757313600000|2025-09-08 06:40:00|4093.8|4090.8|4096.2|4094.2|4097.6|4095.1|4091.8|4088.8|307
1757313900000|2025-09-08 06:45:00|4096.3|4094.3|4098.7|4095.7|4099.9|4097.7|4095.6|4093.6|359
1757314200000|2025-09-08 06:50:00|4098.8|4095.8|4099.3|4097.3|4100.1|4097.3|4096.4|4094.4|251
1757314500000|2025-09-08 06:55:00|4099.2|4097.2|4100.7|4098.7|4101.2|4098.7|4099|4096|255
1757314800000|2025-09-08 07:00:00|4100.4|4098.4|4104.9|4102.9|4105.5|4103|4098.5|4096|400
1757315100000|2025-09-08 07:05:00|4104.8|4102.8|4106.1|4104.1|4106.4|4104.3|4101.2|4098.7|342
1757315400000|2025-09-08 07:10:00|4106.6|4103.6|4108.2|4105.2|4108.8|4106.4|4105.3|4102.4|444
1757315700000|2025-09-08 07:15:00|4108.1|4105.1|4108.9|4106.9|4110.7|4107.8|4107.7|4105|395
1757316000000|2025-09-08 07:20:00|4108.6|4106.6|4104.4|4102.4|4110.3|4108|4102.5|4100.5|535
1757316300000|2025-09-08 07:25:00|4104.3|4102.3|4104.9|4101.9|4105.4|4103|4103.1|4100.8|388
1757316600000|2025-09-08 07:30:00|4104.7|4101.7|4107.2|4104.2|4109.4|4106.8|4104.6|4101.6|553
1757316900000|2025-09-08 07:35:00|4107.3|4104.3|4106.5|4104.5|4107.7|4104.7|4105.2|4102.2|299
1757317200000|2025-09-08 07:40:00|4107.2|4105.2|4105.7|4102.7|4107.2|4105.2|4103.2|4100.2|322
1757317500000|2025-09-08 07:45:00|4105.8|4102.8|4104.7|4101.7|4106.9|4103.9|4102.8|4100.2|507
1757317800000|2025-09-08 07:50:00|4104.6|4101.6|4104|4101|4106|4103|4103.3|4100.3|373
1757318100000|2025-09-08 07:55:00|4103.9|4100.9|4107.5|4105.5|4108.7|4105.7|4102.9|4099.9|352
1757318400000|2025-09-08 08:00:00|4107.4|4105.4|4108.7|4106.7|4110.6|4108.1|4107|4104.5|509
1757318700000|2025-09-08 08:05:00|4108.8|4106.8|4110.6|4107.6|4111.1|4108.1|4107.8|4105.8|335
1757319000000|2025-09-08 08:10:00|4110.5|4107.5|4110|4108|4111.4|4108.6|4109.8|4106.9|271
1757319300000|2025-09-08 08:15:00|4110.1|4108.1|4111.6|4108.6|4111.6|4109|4108.9|4105.9|427
1757319600000|2025-09-08 08:20:00|4111.5|4108.5|4109.4|4106.4|4111.7|4108.7|4108.7|4106.1|396
1757319900000|2025-09-08 08:25:00|4109.5|4106.5|4108.3|4105.3|4109.5|4106.5|4107|4104|473
1757320200000|2025-09-08 08:30:00|4108.2|4105.2|4109.9|4107.9|4111.2|4109.2|4106.5|4104.2|459
1757320500000|2025-09-08 08:35:00|4110|4108|4116|4114|4118.5|4116.5|4109.7|4107.6|311
1757320800000|2025-09-08 08:40:00|4116.1|4114.1|4117.8|4114.8|4122.2|4119.8|4110.5|4107.5|645
1757321100000|2025-09-08 08:45:00|4117.6|4114.6|4119.9|4116.9|4120.2|4117.2|4112.7|4109.8|560
1757321400000|2025-09-08 08:50:00|4119.8|4116.8|4118.6|4115.6|4120.7|4117.7|4115.2|4112.2|313
1757321700000|2025-09-08 08:55:00|4118.3|4115.3|4118.8|4115.8|4120.4|4117.4|4117.3|4114.3|289
1757322000000|2025-09-08 09:00:00|4118.9|4115.9|4117.9|4114.9|4118.9|4115.9|4115.4|4112.4|434
1757322300000|2025-09-08 09:05:00|4118|4115|4115.8|4112.8|4119.2|4116.2|4115.7|4112.7|357
1757322600000|2025-09-08 09:10:00|4115.6|4112.6|4115.4|4112.4|4119.8|4117.4|4115.1|4112.1|285
1757322900000|2025-09-08 09:15:00|4115.3|4112.3|4116.8|4113.8|4117.1|4114.1|4114|4111|302
1757323200000|2025-09-08 09:20:00|4116.9|4113.9|4115.8|4112.8|4118.9|4115.9|4114.5|4111.5|243
1757323500000|2025-09-08 09:25:00|4116.3|4113.3|4114|4111|4117|4114|4113|4110|197
1757323800000|2025-09-08 09:30:00|4114.1|4111.1|4117|4115|4117.9|4115.2|4112.8|4109.8|206
1757324100000|2025-09-08 09:35:00|4117.3|4115.3|4119.2|4116.2|4119.3|4116.3|4116.4|4113.4|157
1757324400000|2025-09-08 09:40:00|4119.1|4116.1|4120.2|4117.2|4120.2|4117.2|4117.7|4115|251
1757324700000|2025-09-08 09:45:00|4120.4|4117.4|4118.8|4115.8|4121.2|4119.1|4118.2|4115.4|305
1757325000000|2025-09-08 09:50:00|4118.7|4115.7|4119.2|4116.2|4119.7|4116.7|4117.3|4114.3|328
1757325300000|2025-09-08 09:55:00|4118.8|4115.8|4121.9|4118.9|4121.9|4118.9|4118.1|4115.5|277
1757325600000|2025-09-08 10:00:00|4122|4119|4122|4119|4123.6|4120.6|4120.7|4117.9|249
1757325900000|2025-09-08 10:05:00|4121.9|4118.9|4124.9|4121.9|4125|4122|4121.6|4118.9|181
1757326200000|2025-09-08 10:10:00|4124.8|4121.8|4132|4129|4132.1|4129.1|4124.1|4121.1|262
1757326500000|2025-09-08 10:15:00|4131.9|4128.9|4133.1|4130.1|4133.2|4130.7|4129.8|4127.7|443
1757326800000|2025-09-08 10:20:00|4133.2|4130.2|4134.5|4131.5|4134.5|4131.5|4132.8|4129.8|239
1757327100000|2025-09-08 10:25:00|4134.4|4131.4|4133.2|4130.2|4136.4|4133.4|4132.2|4129.4|200
1757327400000|2025-09-08 10:30:00|4133.3|4130.3|4131.4|4128.4|4134.9|4131.9|4130.9|4127.9|235
1757327700000|2025-09-08 10:35:00|4131.5|4128.5|4127|4125|4132|4129|4126.5|4124.5|296
1757328000000|2025-09-08 10:40:00|4127.3|4125.3|4122.9|4120.9|4127.5|4125.3|4119.4|4117.4|290
1757328300000|2025-09-08 10:45:00|4122.6|4120.6|4120.9|4117.9|4123.2|4121.1|4119.5|4116.9|355
1757328600000|2025-09-08 10:50:00|4120.8|4117.8|4115.4|4112.4|4121.3|4118.3|4114.1|4111.1|397
1757328900000|2025-09-08 10:55:00|4115.3|4112.3|4119.4|4116.4|4122.7|4119.7|4115.3|4112.3|404
1757329200000|2025-09-08 11:00:00|4119.3|4116.3|4124.2|4121.2|4124.4|4121.4|4117.3|4114.3|371
1757329500000|2025-09-08 11:05:00|4124.4|4121.4|4125.1|4122.1|4125.7|4122.7|4122.7|4119.7|352
1757329800000|2025-09-08 11:10:00|4125|4122|4124|4122|4125|4122.8|4122.2|4120.2|259
1757330100000|2025-09-08 11:15:00|4123.9|4121.9|4127.7|4124.7|4127.9|4124.9|4123.7|4121.7|218
1757330400000|2025-09-08 11:20:00|4127.6|4124.6|4125.6|4122.6|4131|4128|4124.5|4122.4|268
1757330700000|2025-09-08 11:25:00|4125.7|4122.7|4125.7|4122.7|4126.6|4123.6|4123.6|4120.6|294
1757331000000|2025-09-08 11:30:00|4125.8|4122.8|4126.3|4123.3|4129.1|4126.1|4124.8|4121.8|304
1757331300000|2025-09-08 11:35:00|4126.2|4123.2|4125.4|4122.4|4128.3|4125.3|4125.3|4122.3|257
1757331600000|2025-09-08 11:40:00|4125.1|4122.1|4125|4123|4128.3|4125.5|4123.5|4120.5|361
1757331900000|2025-09-08 11:45:00|4125.2|4123.2|4127.4|4124.4|4127.4|4124.8|4123.8|4121.7|392
1757332200000|2025-09-08 11:50:00|4127.3|4124.3|4129.7|4126.7|4130.6|4127.6|4126.9|4124.1|294
1757332500000|2025-09-08 11:55:00|4129.8|4126.8|4130.5|4127.5|4131.2|4128.2|4128.8|4125.8|332
1757332800000|2025-09-08 12:00:00|4130|4127|4130.3|4127.3|4131.1|4128.1|4128.4|4125.4|397
1757333100000|2025-09-08 12:05:00|4130.4|4127.4|4124.9|4121.9|4131.1|4128.1|4124.7|4121.7|328
1757333400000|2025-09-08 12:10:00|4124.6|4121.6|4127.7|4124.7|4128|4125|4122.5|4119.5|320
1757333700000|2025-09-08 12:15:00|4127.6|4124.6|4125.8|4122.8|4127.9|4124.9|4124.1|4121.1|297
1757334000000|2025-09-08 12:20:00|4126.9|4123.9|4123.5|4120.5|4128|4125|4123.2|4120.3|250
1757334300000|2025-09-08 12:25:00|4123.9|4120.9|4128.7|4125.7|4129.1|4126.7|4123.9|4120.9|356
1757334600000|2025-09-08 12:30:00|4128.8|4125.8|4132.4|4129.4|4134.8|4132.8|4128.3|4125.6|529
1757334900000|2025-09-08 12:35:00|4131.9|4128.9|4133.9|4131.9|4134.2|4132.2|4130.7|4127.7|409
1757335200000|2025-09-08 12:40:00|4134|4132|4132.4|4129.4|4134.8|4132.5|4131.7|4128.7|344
1757335500000|2025-09-08 12:45:00|4132.6|4129.6|4132.7|4129.7|4133.5|4130.5|4131.4|4128.4|327
1757335800000|2025-09-08 12:50:00|4132.6|4129.6|4135.5|4132.5|4136|4133|4132.4|4129.4|295
1757336100000|2025-09-08 12:55:00|4135.4|4132.4|4133.5|4130.5|4137.2|4134.4|4132.8|4129.8|427
1757336400000|2025-09-08 13:00:00|4133.7|4130.7|4133.8|4130.8|4138.7|4136.6|4131|4128|817
1757336700000|2025-09-08 13:05:00|4133.9|4130.9|4132.8|4129.8|4135.2|4132.2|4129.3|4126.3|324
1757337000000|2025-09-08 13:10:00|4132.6|4130.6|4138.4|4135.4|4139.6|4136.8|4132.2|4129.2|372
1757337300000|2025-09-08 13:15:00|4138.8|4135.8|4131.4|4129.4|4139.7|4137|4129|4127|629
1757337600000|2025-09-08 13:20:00|4131.2|4129.2|4136.2|4134.2|4136.5|4134.5|4129|4127|618
1757337900000|2025-09-08 13:25:00|4136.4|4134.4|4138|4135|4143.9|4141.9|4135.4|4133.4|501
1757338200000|2025-09-08 13:30:00|4138.5|4135.5|4141.9|4139.9|4143|4140.6|4133.2|4130.2|1132
1757338500000|2025-09-08 13:35:00|4142.1|4140.1|4135.9|4132.9|4143.7|4141.7|4133.7|4131.7|910
1757338800000|2025-09-08 13:40:00|4136|4133|4143.3|4140.3|4143.3|4141|4131.5|4129.5|897
1757339100000|2025-09-08 13:45:00|4144.1|4141.1|4143.2|4140.2|4145.7|4143.7|4139.8|4137.3|904
1757339400000|2025-09-08 13:50:00|4143.4|4140.4|4137.9|4135.9|4145.6|4142.6|4137.7|4135.7|766
1757339700000|2025-09-08 13:55:00|4137.8|4135.8|4144.9|4141.9|4145.4|4142.5|4133.6|4131.3|807
1757340000000|2025-09-08 14:00:00|4145.1|4142.1|4140.8|4137.8|4146.3|4143.6|4140.6|4137.6|711
1757340300000|2025-09-08 14:05:00|4140.7|4137.7|4141.2|4138.2|4142.6|4139.6|4136.8|4133.8|825
1757340600000|2025-09-08 14:10:00|4141.1|4138.1|4134.2|4131.2|4141.3|4138.3|4132.7|4130.1|678
1757340900000|2025-09-08 14:15:00|4133.1|4130.1|4128.3|4125.3|4136.2|4133.2|4127.4|4124.8|700
1757341200000|2025-09-08 14:20:00|4128.1|4125.1|4122.1|4119.1|4129.2|4126.7|4119.4|4116.4|763
1757341500000|2025-09-08 14:25:00|4122.4|4119.4|4120.9|4118.9|4123.8|4121.8|4117.1|4115.1|759
1757341800000|2025-09-08 14:30:00|4121.3|4119.3|4123.1|4121.1|4124.7|4122.5|4118.8|4115.8|757
1757342100000|2025-09-08 14:35:00|4123.3|4121.3|4128.1|4125.1|4128.6|4125.6|4122.6|4120.2|596
1757342400000|2025-09-08 14:40:00|4127.9|4124.9|4130.7|4127.7|4130.9|4128.4|4124.4|4122.2|738
1757342700000|2025-09-08 14:45:00|4130.8|4127.8|4135|4132|4136.8|4134.2|4130.2|4127.2|700
1757343000000|2025-09-08 14:50:00|4134.9|4131.9|4153.1|4150.1|4153.5|4151.3|4134.6|4131.8|691
1757343300000|2025-09-08 14:55:00|4153|4150|4158|4155|4159.3|4156.7|4151.2|4148.2|787
1757343600000|2025-09-08 15:00:00|4158.5|4155.5|4167.1|4164.1|4167.4|4164.4|4157.3|4154.3|961
1757343900000|2025-09-08 15:05:00|4167.5|4164.5|4162.9|4159.9|4168.1|4166|4157.5|4154.7|837
1757344200000|2025-09-08 15:10:00|4162.8|4159.8|4162.9|4159.9|4163.7|4160.8|4156.7|4154.6|506
1757344500000|2025-09-08 15:15:00|4163|4160|4153.8|4151.8|4163|4160.5|4152.1|4149.1|633
1757344800000|2025-09-08 15:20:00|4154.2|4151.2|4148.4|4146.4|4157.9|4155|4146.4|4144.4|625
1757345100000|2025-09-08 15:25:00|4147.7|4145.7|4137.1|4134.1|4149.7|4147.7|4137.1|4134.1|722
1757345400000|2025-09-08 15:30:00|4137.5|4134.5|4133.2|4130.2|4138.6|4135.6|4129.9|4126.9|732
1757345700000|2025-09-08 15:35:00|4133.1|4130.1|4137.8|4134.8|4138.3|4135.3|4128.6|4126.4|511
1757346000000|2025-09-08 15:40:00|4137.3|4134.3|4134.8|4131.8|4139.6|4137|4132.3|4129.7|413
1757346300000|2025-09-08 15:45:00|4134.6|4131.6|4141.8|4138.8|4141.8|4138.8|4132|4129.4|499
1757346600000|2025-09-08 15:50:00|4141.9|4138.9|4144|4142|4144.7|4142.4|4139.2|4136.2|479
1757346900000|2025-09-08 15:55:00|4143.9|4141.9|4145.5|4143.5|4146.1|4143.6|4143.5|4141.1|404
1757347200000|2025-09-08 16:00:00|4145.4|4143.4|4142.3|4139.3|4148|4145.4|4141.3|4138.3|406
1757347500000|2025-09-08 16:05:00|4142.2|4139.2|4137.2|4134.2|4142.8|4139.8|4135|4133|304
1757347800000|2025-09-08 16:10:00|4137.3|4134.3|4135.6|4133.6|4138|4135|4133|4130|276
1757348100000|2025-09-08 16:15:00|4135.9|4133.9|4133.1|4130.1|4137|4134.7|4132.2|4129.2|210
1757348400000|2025-09-08 16:20:00|4133.2|4130.2|4134.3|4132.3|4134.5|4132.5|4128.7|4126.2|214
1757348700000|2025-09-08 16:25:00|4134.2|4132.2|4134.3|4132.3|4135.4|4133.4|4133.2|4130.9|327
1757349000000|2025-09-08 16:30:00|4134.4|4132.4|4131.4|4129.4|4134.6|4132.4|4126.1|4124.1|252
1757349300000|2025-09-08 16:35:00|4131.3|4129.3|4125.4|4122.4|4133.4|4130.5|4124.4|4122|335
1757349600000|2025-09-08 16:40:00|4125.5|4122.5|4128.1|4125.1|4129.4|4126.5|4124.8|4121.8|457
1757349900000|2025-09-08 16:45:00|4128.3|4125.3|4129|4126|4129.8|4126.8|4127.5|4124.7|268
1757350200000|2025-09-08 16:50:00|4128.4|4125.4|4133.5|4131.5|4134.4|4131.7|4128.4|4125.4|262
1757350500000|2025-09-08 16:55:00|4133.7|4131.7|4132.2|4129.2|4134.2|4132|4131.5|4128.6|362
1757350800000|2025-09-08 17:00:00|4132.1|4129.1|4129.3|4127.3|4133.7|4130.7|4128.3|4126|336
1757351100000|2025-09-08 17:05:00|4129.4|4127.4|4128.2|4126.2|4129.7|4127.7|4124.4|4122.4|319
1757351400000|2025-09-08 17:10:00|4128.1|4126.1|4128.4|4126.4|4130|4128|4126.8|4124.8|250
1757351700000|2025-09-08 17:15:00|4128.6|4126.6|4132.5|4129.5|4132.5|4129.5|4128.6|4126.6|213
1757352000000|2025-09-08 17:20:00|4131.7|4128.7|4131.4|4128.4|4133.3|4130.3|4130.7|4127.7|147
1757352300000|2025-09-08 17:25:00|4131.3|4128.3|4131.2|4128.2|4132.6|4129.7|4129.9|4126.9|164
1757352600000|2025-09-08 17:30:00|4131.4|4128.4|4130.8|4128.8|4132.3|4129.3|4128.4|4126|188
1757352900000|2025-09-08 17:35:00|4131|4129|4132.4|4130.4|4133|4131|4130.9|4128.5|133
1757353200000|2025-09-08 17:40:00|4132.3|4130.3|4130.8|4128.8|4132.3|4130.3|4129.6|4127.6|200
1757353500000|2025-09-08 17:45:00|4130.9|4128.9|4130.1|4128.1|4131.1|4129.1|4129.1|4127.1|165
1757353800000|2025-09-08 17:50:00|4130.2|4128.2|4129|4127|4131.6|4129.6|4128.4|4126.4|190
1757354100000|2025-09-08 17:55:00|4128.9|4126.9|4126.3|4124.3|4129|4127|4125.2|4123.2|176
1757354400000|2025-09-08 18:00:00|4126.2|4124.2|4125.4|4123.4|4127|4125|4123.4|4121.4|170
1757354700000|2025-09-08 18:05:00|4125.5|4123.5|4129.7|4127.7|4129.7|4127.7|4124.8|4122.8|198
1757355000000|2025-09-08 18:10:00|4129.8|4127.8|4129|4127|4130.5|4128.5|4128.6|4126.6|159
1757355300000|2025-09-08 18:15:00|4129.1|4127.1|4131.3|4129.3|4131.5|4129.5|4128|4126|160
1757355600000|2025-09-08 18:20:00|4131.4|4129.4|4132|4130|4132.4|4130.4|4130.8|4128.8|193
1757355900000|2025-09-08 18:25:00|4131.9|4129.9|4134.3|4132.3|4134.5|4132.5|4131.8|4129.8|228
1757356200000|2025-09-08 18:30:00|4134.4|4132.4|4133.9|4131.9|4134.6|4132.6|4132.8|4130.8|156
1757356500000|2025-09-08 18:35:00|4134|4132|4133.9|4131.9|4135.1|4133.1|4133.6|4131.6|160
1757356800000|2025-09-08 18:40:00|4133.8|4131.8|4135|4133|4135|4133|4132.4|4130.4|162
1757357100000|2025-09-08 18:45:00|4134.9|4132.9|4136.3|4134.3|4136.4|4134.4|4133.9|4131.9|180
1757357400000|2025-09-08 18:50:00|4136.4|4134.4|4136.9|4134.9|4137.6|4135.6|4135.9|4133.9|211
1757357700000|2025-09-08 18:55:00|4136.5|4134.5|4137.2|4135.2|4138.7|4136.7|4136.3|4134.3|131
1757358000000|2025-09-08 19:00:00|4137.3|4135.3|4135.8|4133.8|4137.7|4135.7|4135.1|4133.1|147
1757358300000|2025-09-08 19:05:00|4135.6|4133.6|4133.8|4131.8|4136|4134|4133.7|4131.7|133
1757358600000|2025-09-08 19:10:00|4133.7|4131.7|4133.2|4131.2|4134.4|4132.4|4132.6|4130.6|160
1757358900000|2025-09-08 19:15:00|4133.4|4131.4|4132.3|4129.3|4133.7|4131.6|4130|4128|263
1757359200000|2025-09-08 19:20:00|4132.2|4129.2|4132.5|4130.5|4133.5|4131.5|4131.7|4129|130
1757359500000|2025-09-08 19:25:00|4132.4|4130.4|4131.5|4129.5|4132.6|4130.6|4130.8|4128.5|133
1757359800000|2025-09-08 19:30:00|4131.6|4129.6|4129.2|4127.2|4132.5|4129.6|4129.1|4127.1|103
1757360100000|2025-09-08 19:35:00|4129.3|4127.3|4132|4129|4132.2|4129.9|4129.2|4126.9|96
1757360400000|2025-09-08 19:40:00|4132.1|4129.1|4130.6|4128.6|4132.8|4130.8|4130.5|4128.5|95
1757360700000|2025-09-08 19:45:00|4130.5|4128.5|4132.1|4130.1|4132.5|4130.5|4129.8|4127.8|114
1757361000000|2025-09-08 19:50:00|4132.2|4130.2|4132.1|4130.1|4133.2|4131.2|4130.8|4128.8|123
1757361300000|2025-09-08 19:55:00|4132.9|4130.9|4132.6|4130.6|4133.5|4131.4|4130.9|4128.9|172
1757361600000|2025-09-08 20:00:00|4132.7|4130.7|4133.7|4130.7|4134.6|4131.9|4132.7|4130.7|34
1757361900000|2025-09-08 20:05:00|4133.8|4130.8|4134.2|4131.2|4134.6|4131.6|4133.8|4130.8|27
1757362200000|2025-09-08 20:10:00|4134.1|4131.1|4134|4131|4134.2|4131.2|4131.9|4129.9|37
1757362500000|2025-09-08 20:15:00|4134.1|4131.1|4133.1|4131.1|4134.1|4131.2|4133|4130.7|22
1757362800000|2025-09-08 20:20:00|4133|4131|4134.1|4131.1|4134.4|4131.4|4133|4131|21
1757363100000|2025-09-08 20:25:00|4133.6|4130.6|4134.5|4131.5|4134.5|4131.5|4133.5|4130.5|11
1757363400000|2025-09-08 20:30:00|4134.6|4131.6|4133.8|4130.8|4134.7|4131.7|4133.6|4130.6|27
1757363700000|2025-09-08 20:35:00|4133.9|4130.9|4132.7|4130.7|4134.2|4131.4|4132.4|4130.1|40
1757364000000|2025-09-08 20:40:00|4132.6|4130.6|4133.2|4130.2|4133.4|4130.6|4132.3|4129.3|51
1757364300000|2025-09-08 20:45:00|4133.3|4130.3|4134.4|4131.4|4134.6|4131.6|4132.7|4129.7|46
1757364600000|2025-09-08 20:50:00|4134.1|4131.1|4134|4131|4134.8|4131.8|4133.6|4130.6|29
1757364900000|2025-09-08 20:55:00|4134.2|4131.2|4136|4133|4136.3|4133.3|4133.6|4130.9|133
1757368800000|2025-09-08 22:00:00|4133.5|4130.5|4134.5|4131.5|4137.6|4131.6|4131.5|4124.3|59
1757369100000|2025-09-08 22:05:00|4134.7|4131.7|4135.6|4132.6|4137.2|4132.9|4132.3|4127.6|90
1757369400000|2025-09-08 22:10:00|4134.7|4131.7|4133.8|4128.1|4136.6|4132.9|4133|4128.1|94
1757369700000|2025-09-08 22:15:00|4133|4130|4134.7|4131.7|4135.1|4132.1|4131.9|4128.1|90
1757370000000|2025-09-08 22:20:00|4134.6|4131.6|4134.6|4131.6|4135.8|4132.8|4134.5|4131.5|38
1757370300000|2025-09-08 22:25:00|4134.5|4131.5|4133.8|4128.7|4135.2|4131.8|4131.4|4127.7|79
1757370600000|2025-09-08 22:30:00|4133.6|4130.6|4132.8|4127.8|4135|4131.3|4131.6|4127.8|40
1757370900000|2025-09-08 22:35:00|4133.8|4128.7|4132.8|4127.7|4133.9|4129.8|4130.8|4127.1|41
1757371200000|2025-09-08 22:40:00|4131.5|4128.5|4132.5|4129.5|4133.5|4129.8|4131.3|4127.7|29
1757371500000|2025-09-08 22:45:00|4132.3|4129.3|4134.4|4131.4|4134.8|4131.8|4132|4128.2|49
1757371800000|2025-09-08 22:50:00|4134.5|4131.5|4135|4132|4135.8|4132.8|4133.4|4129.6|38
1757372100000|2025-09-08 22:55:00|4135.3|4132.3|4134.7|4131.7|4135.3|4132.3|4134.3|4131.3|39
1757372400000|2025-09-08 23:00:00|4134.6|4131.6|4135|4132|4135|4132|4133.8|4130.8|31
1757372700000|2025-09-08 23:05:00|4135.3|4132.3|4133.8|4130.8|4135.3|4132.3|4133.8|4130.8|32
1757373000000|2025-09-08 23:10:00|4134.2|4131.2|4133.5|4130.5|4135|4132|4133.4|4130.4|42
1757373300000|2025-09-08 23:15:00|4133.9|4130.9|4134.2|4131.2|4135|4132|4133.5|4130.5|71
1757373600000|2025-09-08 23:20:00|4134.5|4131.5|4135.1|4132.1|4135.2|4132.2|4134.5|4131.5|39
1757373900000|2025-09-08 23:25:00|4135.2|4132.2|4134.7|4131.7|4135.2|4132.2|4133.7|4130.7|61
1757374200000|2025-09-08 23:30:00|4135.1|4132.1|4135.2|4132.2|4135.4|4132.4|4133.7|4130.7|54
1757374500000|2025-09-08 23:35:00|4135.1|4132.1|4133.6|4130.6|4135.5|4132.5|4133.6|4130.6|70
1757374800000|2025-09-08 23:40:00|4133.7|4130.7|4134.1|4131.1|4134.3|4131.3|4133.3|4130.3|43
1757375100000|2025-09-08 23:45:00|4134|4131|4134.3|4131.3|4134.6|4131.6|4133.2|4130.2|106
1757375400000|2025-09-08 23:50:00|4134.4|4131.4|4134.2|4131.2|4135.4|4132.4|4133.4|4130.4|115
1757375700000|2025-09-08 23:55:00|4134|4131|4134.2|4131.2|4134.6|4131.6|4133.3|4130.3|84
1757376000000|2025-09-09 00:00:00|4134.3|4131.3|4132|4129|4135.9|4132.9|4132|4129|161
1757376300000|2025-09-09 00:05:00|4132.1|4129.1|4129.6|4126.6|4132.1|4129.1|4129|4126|145
1757376600000|2025-09-09 00:10:00|4129.7|4126.7|4134.3|4131.3|4134.4|4131.4|4129.7|4126.7|152
1757376900000|2025-09-09 00:15:00|4134.1|4131.1|4134.5|4131.5|4136|4133.2|4133.7|4130.7|164
1757377200000|2025-09-09 00:20:00|4134.3|4131.3|4136.2|4133.2|4137.3|4134.3|4133.6|4130.6|199
1757377500000|2025-09-09 00:25:00|4136.1|4133.1|4134.1|4131.1|4136.7|4133.7|4133.6|4130.6|241
1757377800000|2025-09-09 00:30:00|4133.8|4130.8|4135.4|4132.4|4136.1|4133.1|4133.4|4130.4|124
1757378100000|2025-09-09 00:35:00|4135.2|4132.2|4135.3|4132.3|4135.9|4132.9|4134.8|4131.8|51
1757378400000|2025-09-09 00:40:00|4135.2|4132.2|4135.4|4132.4|4136.4|4133.4|4133.5|4130.5|79
1757378700000|2025-09-09 00:45:00|4135.5|4132.5|4136.1|4133.1|4136.2|4133.2|4133.8|4130.8|50
1757379000000|2025-09-09 00:50:00|4136|4133|4138.8|4135.8|4139.1|4136.1|4135.5|4132.5|100
1757379300000|2025-09-09 00:55:00|4139|4136|4138.7|4135.7|4139.1|4136.1|4137.3|4134.3|133
1757379600000|2025-09-09 01:00:00|4138.8|4135.8|4136.1|4133.1|4139.5|4136.5|4135|4132|388
1757379900000|2025-09-09 01:05:00|4136.2|4134.1|4126.2|4124.2|4137|4134.2|4126.2|4123.6|478
1757380200000|2025-09-09 01:10:00|4126.5|4124.5|4132.6|4130.6|4133.1|4131.1|4126.2|4123.9|374
1757380500000|2025-09-09 01:15:00|4133.4|4130.4|4134|4132|4134.2|4132.2|4128.4|4126|356
1757380800000|2025-09-09 01:20:00|4134.3|4132.3|4128.4|4125.4|4136.9|4134.5|4127.5|4124.9|473
1757381100000|2025-09-09 01:25:00|4128|4126|4129.2|4126.2|4130.2|4127.6|4126.1|4124|320
1757381400000|2025-09-09 01:30:00|4128.6|4125.6|4130.6|4127.6|4132.7|4130.3|4127.2|4125|415
1757381700000|2025-09-09 01:35:00|4131.1|4128.1|4132.5|4129.5|4133.2|4130.6|4130.3|4127.3|240
1757382000000|2025-09-09 01:40:00|4132.7|4129.7|4136.3|4133.3|4138.2|4135.2|4132|4129|398
1757382300000|2025-09-09 01:45:00|4136.2|4133.2|4136.4|4134.4|4138.2|4135.7|4134.7|4132.4|331
1757382600000|2025-09-09 01:50:00|4136.5|4134.5|4139.2|4136.2|4140.3|4137.8|4134.9|4132.4|414
1757382900000|2025-09-09 01:55:00|4139.1|4136.1|4139.6|4136.6|4141.7|4138.9|4138.8|4136.1|375
1757383200000|2025-09-09 02:00:00|4140|4137|4140|4137|4141.3|4138.3|4139|4136|329
1757383500000|2025-09-09 02:05:00|4139.7|4136.7|4141.6|4138.6|4142.2|4139.6|4139.3|4136.6|393
1757383800000|2025-09-09 02:10:00|4141.4|4138.4|4142.1|4139.1|4142.2|4139.4|4140|4137.1|344
1757384100000|2025-09-09 02:15:00|4142|4139|4142.6|4139.6|4143.2|4140.3|4141|4138.5|329
1757384400000|2025-09-09 02:20:00|4142.7|4139.7|4141.6|4138.6|4142.7|4139.7|4140.8|4137.8|149
1757384700000|2025-09-09 02:25:00|4141.8|4138.8|4142.9|4139.9|4143|4140|4141.4|4138.8|155
1757385000000|2025-09-09 02:30:00|4143|4140|4138.6|4135.6|4143.5|4141|4137.8|4134.8|248
1757385300000|2025-09-09 02:35:00|4138.4|4135.4|4138.2|4135.2|4138.8|4135.8|4134.8|4132.6|282
1757385600000|2025-09-09 02:40:00|4138.4|4135.4|4142.6|4139.6|4143.4|4140.4|4138.3|4135.3|230
1757385900000|2025-09-09 02:45:00|4142.7|4139.7|4139.7|4137.7|4143|4141|4138.8|4136.8|212
1757386200000|2025-09-09 02:50:00|4139.6|4137.6|4134.2|4132.2|4139.6|4137.6|4133.2|4130.2|415
1757386500000|2025-09-09 02:55:00|4134.5|4132.5|4139.9|4136.9|4140.5|4137.5|4133.8|4131.8|294
1757386800000|2025-09-09 03:00:00|4140.1|4137.1|4141.9|4138.9|4142.2|4139.2|4135.5|4132.5|341
1757387100000|2025-09-09 03:05:00|4142|4139|4139.2|4136.2|4142.7|4139.7|4139.1|4136.1|162
1757387400000|2025-09-09 03:10:00|4139.3|4136.3|4126.3|4123.3|4139.3|4136.3|4125.9|4122.9|425
1757387700000|2025-09-09 03:15:00|4126|4123|4126.7|4123.7|4126.9|4123.9|4123.1|4120.1|255
1757388000000|2025-09-09 03:20:00|4127|4124|4127.1|4124.1|4128.4|4125.4|4126.2|4123.2|141
1757388300000|2025-09-09 03:25:00|4127|4124|4127.8|4124.8|4128.2|4125.2|4126.2|4123.2|149
1757388600000|2025-09-09 03:30:00|4127.9|4124.9|4129.8|4126.8|4130|4127|4127|4124|285
1757388900000|2025-09-09 03:35:00|4129.9|4126.9|4125.7|4122.7|4129.9|4126.9|4125.7|4122.7|239
1757389200000|2025-09-09 03:40:00|4125.6|4122.6|4127.2|4124.2|4127.6|4124.6|4125.6|4122.6|199
1757389500000|2025-09-09 03:45:00|4126.8|4123.8|4129.2|4126.2|4130.1|4127.1|4126.8|4123.8|134
1757389800000|2025-09-09 03:50:00|4129|4126|4129.2|4126.2|4130.6|4127.6|4127|4124.2|111
1757390100000|2025-09-09 03:55:00|4129.3|4126.3|4131.8|4128.8|4131.9|4128.9|4129.1|4126.1|114
1757390400000|2025-09-09 04:00:00|4131.9|4128.9|4132.7|4129.7|4133.3|4130.3|4130.8|4127.8|122
1757390700000|2025-09-09 04:05:00|4132.3|4129.3|4135|4132|4135.3|4132.3|4132.3|4129.3|62
1757391000000|2025-09-09 04:10:00|4135.1|4132.1|4135.6|4132.6|4135.7|4132.7|4134.5|4131.5|51
1757391300000|2025-09-09 04:15:00|4135.7|4132.7|4136.6|4133.6|4137.5|4134.5|4135.7|4132.7|84
1757391600000|2025-09-09 04:20:00|4136.8|4133.8|4137.8|4134.8|4138.4|4135.4|4136.7|4133.7|162
1757391900000|2025-09-09 04:25:00|4137.9|4134.9|4138.5|4135.5|4139.3|4136.3|4137.9|4134.9|41
1757392200000|2025-09-09 04:30:00|4138.4|4135.4|4138.3|4135.3|4139.4|4136.4|4137.9|4134.9|64
1757392500000|2025-09-09 04:35:00|4138.4|4135.4|4137.1|4134.1|4138.4|4135.4|4136|4133|94
1757392800000|2025-09-09 04:40:00|4137.3|4134.3|4137.6|4134.6|4138.2|4135.2|4137.2|4134.2|62
1757393100000|2025-09-09 04:45:00|4137.5|4134.5|4138|4135|4139.2|4136.2|4137.5|4134.5|96
1757393400000|2025-09-09 04:50:00|4138.2|4135.2|4138.8|4135.8|4139.3|4136.3|4138.2|4135.2|97
1757393700000|2025-09-09 04:55:00|4138.7|4135.7|4138.1|4135.1|4139.1|4136.1|4137.9|4134.9|80
1757394000000|2025-09-09 05:00:00|4138.2|4135.2|4138.4|4135.4|4138.8|4135.8|4137.3|4134.3|191
1757394300000|2025-09-09 05:05:00|4138.3|4135.3|4143.9|4140.9|4144|4141|4137.7|4134.7|161
1757394600000|2025-09-09 05:10:00|4143.7|4140.7|4143.4|4140.4|4146.1|4143.1|4143.1|4140.1|118
1757394900000|2025-09-09 05:15:00|4143.2|4140.2|4141|4138|4143.4|4140.4|4140.5|4137.5|110
1757395200000|2025-09-09 05:20:00|4141.1|4138.1|4146.2|4143.2|4146.4|4143.4|4141.1|4138.1|270
1757395500000|2025-09-09 05:25:00|4145.9|4142.9|4146.3|4143.3|4146.8|4144.2|4145.3|4142.3|121
1757395800000|2025-09-09 05:30:00|4146.6|4143.6|4143.2|4141.2|4147.9|4145.8|4142.6|4140.3|311
1757396100000|2025-09-09 05:35:00|4143|4141|4144.4|4141.4|4144.4|4141.9|4140.4|4138.4|229
1757396400000|2025-09-09 05:40:00|4144.5|4141.5|4144.9|4141.9|4146.6|4143.6|4144.1|4141.2|212
1757396700000|2025-09-09 05:45:00|4145|4142|4147.3|4145.3|4148.5|4146|4143.9|4140.9|203
1757397000000|2025-09-09 05:50:00|4147.4|4145.4|4146.1|4144.1|4149.2|4147.1|4141.7|4138.8|334
1757397300000|2025-09-09 05:55:00|4146.2|4144.2|4143.2|4140.2|4148.6|4145.8|4143.2|4140.2|221
1757397600000|2025-09-09 06:00:00|4143.3|4140.3|4141.4|4138.4|4146.4|4143.4|4140.4|4137.9|346
1757397900000|2025-09-09 06:05:00|4141.3|4138.3|4131.8|4128.8|4141.3|4138.3|4128.4|4126.1|879
1757398200000|2025-09-09 06:10:00|4131.2|4129.2|4136.4|4133.4|4137.9|4134.9|4128.2|4125.7|656
1757398500000|2025-09-09 06:15:00|4136.5|4133.5|4134.6|4131.6|4141.7|4138.7|4131.8|4128.8|521
1757398800000|2025-09-09 06:20:00|4134.8|4131.8|4133.7|4130.7|4136.6|4133.6|4129.9|4127|502
1757399100000|2025-09-09 06:25:00|4134|4131|4131.8|4128.8|4134|4131|4125.4|4123.4|615
1757399400000|2025-09-09 06:30:00|4132.1|4129.1|4134.5|4131.5|4134.8|4131.8|4129.3|4126.3|413
1757399700000|2025-09-09 06:35:00|4134.3|4131.3|4138.3|4135.3|4138.4|4135.4|4133.5|4130.5|305
1757400000000|2025-09-09 06:40:00|4137.9|4134.9|4139.3|4136.3|4140.4|4137.4|4137.9|4134.9|246
1757400300000|2025-09-09 06:45:00|4138.9|4135.9|4135.1|4132.1|4139.3|4136.3|4134.3|4131.3|280
1757400600000|2025-09-09 06:50:00|4134.7|4131.7|4136|4133|4136.6|4133.6|4134.7|4131.7|184
1757400900000|2025-09-09 06:55:00|4135.9|4132.9|4135.3|4132.3|4138.8|4135.8|4134.4|4131.4|192
1757401200000|2025-09-09 07:00:00|4135.2|4132.2|4136.1|4133.1|4136.1|4133.1|4130.5|4127.5|258
1757401500000|2025-09-09 07:05:00|4136.2|4133.2|4135.6|4132.6|4137.4|4134.4|4132.2|4129.4|288
1757401800000|2025-09-09 07:10:00|4136.1|4133.1|4137.5|4134.5|4139.5|4136.5|4135.4|4132.4|201
1757402100000|2025-09-09 07:15:00|4138.1|4135.1|4133.6|4130.6|4138.1|4135.1|4130.6|4128.6|375
1757402400000|2025-09-09 07:20:00|4133.7|4130.7|4140.5|4137.5|4140.8|4137.8|4133.7|4130.7|328
1757402700000|2025-09-09 07:25:00|4140.4|4137.4|4140.9|4138.9|4141.6|4139.2|4138.8|4135.8|418
1757403000000|2025-09-09 07:30:00|4141|4139|4142.9|4140.9|4143.7|4141.7|4140.3|4137.9|424
1757403300000|2025-09-09 07:35:00|4142.8|4140.8|4137.6|4135.6|4145.3|4142.3|4137.6|4135.5|318
1757403600000|2025-09-09 07:40:00|4137.7|4135.7|4133.5|4131.5|4138.8|4136.1|4132.9|4129.9|348
1757403900000|2025-09-09 07:45:00|4133.6|4131.6|4134.3|4131.3|4135.3|4132.3|4131.4|4128.5|354
1757404200000|2025-09-09 07:50:00|4134|4131|4135.2|4132.2|4136.9|4133.9|4133.3|4130.3|306
1757404500000|2025-09-09 07:55:00|4135.4|4132.4|4137.9|4134.9|4139.4|4136.4|4135.4|4132.4|417
1757404800000|2025-09-09 08:00:00|4138|4135|4136.5|4133.5|4139.4|4136.4|4135.5|4132.5|293
1757405100000|2025-09-09 08:05:00|4136.3|4133.3|4135.4|4132.4|4138.6|4135.6|4134.1|4131.1|359
1757405400000|2025-09-09 08:10:00|4135.3|4132.3|4130|4127|4136.1|4133.1|4129.3|4126.7|480
1757405700000|2025-09-09 08:15:00|4129.9|4126.9|4127.5|4124.5|4133|4130|4122.4|4120.4|501
1757406000000|2025-09-09 08:20:00|4127.3|4124.3|4127.9|4124.9|4128.8|4125.8|4124.4|4121.4|426
1757406300000|2025-09-09 08:25:00|4127.7|4124.7|4129.5|4126.5|4130.7|4128|4126.5|4123.5|493
1757406600000|2025-09-09 08:30:00|4129.4|4126.4|4127.3|4124.3|4130.9|4127.9|4126.1|4123.1|393
1757406900000|2025-09-09 08:35:00|4127.4|4124.4|4126|4123|4128.3|4125.3|4123.3|4120.3|412
1757407200000|2025-09-09 08:40:00|4126.1|4123.1|4130.6|4127.6|4131.5|4128.7|4125.5|4122.6|376
1757407500000|2025-09-09 08:45:00|4130.5|4127.5|4129.6|4127.6|4131|4128|4128.5|4125.5|349
1757407800000|2025-09-09 08:50:00|4129.7|4127.7|4124.2|4121.2|4131|4128.9|4122.8|4119.8|310
1757408100000|2025-09-09 08:55:00|4124.3|4121.3|4124.1|4121.1|4125.2|4123|4122.2|4119.2|241
1757408400000|2025-09-09 09:00:00|4123.9|4120.9|4123.5|4120.5|4127.3|4125.3|4122|4120|326
1757408700000|2025-09-09 09:05:00|4123.6|4120.6|4125.8|4122.8|4126|4124|4123.1|4120.3|301
1757409000000|2025-09-09 09:10:00|4125.9|4122.9|4130|4127|4130.2|4127.2|4125.4|4122.6|350
1757409300000|2025-09-09 09:15:00|4129.8|4126.8|4127|4124|4129.8|4126.8|4126|4123|326
1757409600000|2025-09-09 09:20:00|4127.1|4124.1|4127.5|4125.5|4128.8|4126.3|4125.7|4122.7|309
1757409900000|2025-09-09 09:25:00|4127.4|4124.4|4125.1|4123.1|4127.4|4124.7|4124.4|4122.4|494
1757410200000|2025-09-09 09:30:00|4124.7|4122.7|4124.9|4121.9|4125.5|4123|4122.4|4119.4|541
1757410500000|2025-09-09 09:35:00|4125|4122|4127.7|4124.7|4128.8|4126.1|4124.2|4121.2|328
1757410800000|2025-09-09 09:40:00|4128|4125|4130.8|4127.8|4130.9|4127.9|4127.5|4124.5|196
1757411100000|2025-09-09 09:45:00|4130.7|4127.7|4130.8|4127.8|4132.7|4129.7|4130.3|4127.3|238
1757411400000|2025-09-09 09:50:00|4130.9|4127.9|4131.2|4128.2|4131.3|4128.3|4129.6|4126.6|219
1757411700000|2025-09-09 09:55:00|4131.1|4128.1|4131|4128|4131.4|4128.4|4129.5|4126.5|161
1757412000000|2025-09-09 10:00:00|4130.9|4127.9|4131.9|4128.9|4133.4|4130.7|4130.2|4127.8|320
1757412300000|2025-09-09 10:05:00|4132|4129|4132.8|4129.8|4132.8|4130.2|4131.5|4128.5|208
1757412600000|2025-09-09 10:10:00|4132.7|4129.7|4132.1|4130.1|4133.4|4131.3|4131.1|4129.1|191
1757412900000|2025-09-09 10:15:00|4132.2|4130.2|4130.6|4127.6|4133.8|4131.8|4130.4|4127.4|209
1757413200000|2025-09-09 10:20:00|4130.2|4127.2|4129.7|4127.7|4131.9|4128.9|4129.1|4126.9|100
1757413500000|2025-09-09 10:25:00|4129.9|4127.9|4129.4|4126.4|4132.6|4130.1|4128.6|4125.7|262
1757413800000|2025-09-09 10:30:00|4129.3|4126.3|4128.5|4125.5|4129.3|4126.8|4127.3|4125.2|177
1757414100000|2025-09-09 10:35:00|4128.4|4125.4|4127.1|4124.1|4129.4|4126.4|4127|4124|170
1757414400000|2025-09-09 10:40:00|4127.2|4124.2|4127.5|4125.5|4127.9|4125.9|4126.2|4124.2|234
1757414700000|2025-09-09 10:45:00|4127.4|4125.4|4123.9|4120.9|4127.7|4125.7|4123.6|4120.6|233
1757415000000|2025-09-09 10:50:00|4123.7|4120.7|4124.8|4121.8|4125.8|4122.8|4123|4120|245
1757415300000|2025-09-09 10:55:00|4124.9|4121.9|4123.2|4121.2|4125.2|4122.3|4122.8|4120.2|288
1757415600000|2025-09-09 11:00:00|4123.7|4121.7|4127.1|4125.1|4129.4|4126.9|4123.5|4121.4|373
1757415900000|2025-09-09 11:05:00|4127.4|4125.4|4129.2|4126.2|4130.1|4127.5|4126.7|4124.4|305
1757416200000|2025-09-09 11:10:00|4129.3|4126.3|4124|4122|4130|4128|4122.8|4120.8|292
1757416500000|2025-09-09 11:15:00|4123.9|4121.9|4124|4122|4126.7|4124|4122.9|4120.9|292
1757416800000|2025-09-09 11:20:00|4123.9|4121.9|4123.7|4121.7|4126.4|4124.4|4123.2|4121.2|244
1757417100000|2025-09-09 11:25:00|4123.6|4121.6|4130|4127|4130.8|4128.3|4122.7|4120.7|316
1757417400000|2025-09-09 11:30:00|4130.6|4127.6|4128.8|4125.8|4132.7|4130.7|4128.3|4125.3|231
1757417700000|2025-09-09 11:35:00|4128.7|4125.7|4131.1|4128.1|4132|4129.5|4128.7|4125.7|261
1757418000000|2025-09-09 11:40:00|4131|4128|4131.3|4128.3|4132.5|4129.5|4130.3|4127.3|130
1757418300000|2025-09-09 11:45:00|4131.2|4128.2|4122.8|4119.8|4131.8|4128.9|4121.8|4119.2|231
1757418600000|2025-09-09 11:50:00|4122.9|4119.9|4126.4|4123.4|4127.5|4124.5|4122.9|4119.9|265
1757418900000|2025-09-09 11:55:00|4126.3|4123.3|4122.1|4119.1|4127.5|4124.5|4116.1|4113.1|456
1757419200000|2025-09-09 12:00:00|4122.5|4119.5|4123.2|4120.2|4125.8|4122.8|4122|4119|389
1757419500000|2025-09-09 12:05:00|4123.1|4120.1|4126|4123|4127.3|4124.4|4120.6|4118.3|380
1757419800000|2025-09-09 12:10:00|4125.8|4122.8|4124.7|4122.7|4127.3|4125.3|4124.1|4121.5|424
1757420100000|2025-09-09 12:15:00|4124.6|4122.6|4120.7|4117.7|4125.3|4123.3|4120|4117|363
1757420400000|2025-09-09 12:20:00|4120.5|4118.7|4115.7|4112.7|4121.6|4119.6|4113.5|4110.5|707
1757420700000|2025-09-09 12:25:00|4115.9|4113.9|4110.7|4107.7|4117.3|4114.3|4109.7|4106.7|715
1757421000000|2025-09-09 12:30:00|4110.5|4107.5|4113.7|4111.7|4114.1|4112|4105.7|4103|849
1757421300000|2025-09-09 12:35:00|4113.6|4111.6|4112.3|4109.3|4114.9|4112.6|4110.2|4107.2|771
1757421600000|2025-09-09 12:40:00|4112|4109|4107.1|4104.1|4113|4110|4106.6|4103.6|587
1757421900000|2025-09-09 12:45:00|4107|4104|4109.2|4106.2|4109.7|4107.4|4105.9|4103.5|419
1757422200000|2025-09-09 12:50:00|4109.1|4106.1|4111.6|4108.6|4113.9|4110.9|4108.4|4105.4|353
1757422500000|2025-09-09 12:55:00|4111.4|4108.4|4107.4|4105.4|4114.5|4112.3|4106.9|4104.3|407
1757422800000|2025-09-09 13:00:00|4107.8|4105.8|4112.7|4109.7|4112.7|4110.6|4098|4095.5|1036
1757423100000|2025-09-09 13:05:00|4112.5|4109.5|4111.7|4109.7|4112.7|4110.5|4104.8|4102.6|925
1757423400000|2025-09-09 13:10:00|4111.8|4109.8|4116.9|4113.9|4117.8|4115.8|4109.5|4106.5|862
1757423700000|2025-09-09 13:15:00|4117.2|4114.2|4114.5|4111.5|4121.5|4118.7|4113.7|4110.7|607
1757424000000|2025-09-09 13:20:00|4114.6|4111.6|4120.5|4118.5|4120.7|4118.7|4114.6|4111.6|633
1757424300000|2025-09-09 13:25:00|4120.9|4118.9|4123.2|4121.2|4125.1|4122.7|4117.8|4115.2|759
1757424600000|2025-09-09 13:30:00|4123.3|4121.3|4122.8|4120.8|4126.7|4123.7|4117.8|4115.8|912
1757424900000|2025-09-09 13:35:00|4123|4121|4121.8|4119.8|4127.3|4124.7|4119.9|4116.9|1043
1757425200000|2025-09-09 13:40:00|4121.4|4119.4|4126.9|4123.9|4127.4|4124.4|4119.4|4116.6|964
1757425500000|2025-09-09 13:45:00|4126.8|4123.8|4127|4124|4127.4|4125.3|4120.3|4118.3|834
1757425800000|2025-09-09 13:50:00|4127.1|4124.1|4125.4|4123.4|4128.3|4126.3|4124.3|4122.3|775
1757426100000|2025-09-09 13:55:00|4125.3|4123.3|4128.7|4122.5|4129|4126|4122|4119|700
1757426400000|2025-09-09 14:00:00|4129.5|4122.6|4111.8|4108.8|4144.1|4139|4106.8|4103.8|1535
1757426700000|2025-09-09 14:05:00|4111.4|4108.4|4097.4|4094.4|4115.4|4112.4|4083.7|4080.7|1482
1757427000000|2025-09-09 14:10:00|4096.9|4093.9|4105.7|4102.7|4106.1|4103.1|4093.8|4090.8|1380
1757427300000|2025-09-09 14:15:00|4105.4|4102.4|4099.2|4096.2|4111.5|4108.9|4095.8|4093.8|1302
1757427600000|2025-09-09 14:20:00|4098.9|4095.9|4110.4|4107.4|4111.6|4108.6|4097.6|4094.6|1075
1757427900000|2025-09-09 14:25:00|4110.6|4107.6|4111|4108|4112|4109|4105.5|4102.5|926
1757428200000|2025-09-09 14:30:00|4110.8|4107.8|4093.7|4090.7|4113.4|4110.4|4092.2|4090.1|1280
1757428500000|2025-09-09 14:35:00|4093.8|4090.8|4088.4|4086.4|4095|4092|4082.3|4079.3|1282
1757428800000|2025-09-09 14:40:00|4088.3|4086.3|4096.3|4093.3|4097.2|4094.2|4087.8|4085.2|1266
1757429100000|2025-09-09 14:45:00|4096.6|4094.6|4094.1|4091.1|4099.6|4096.9|4088.6|4086.3|1044
1757429400000|2025-09-09 14:50:00|4093.8|4090.8|4091.1|4088.1|4097.4|4094.4|4087.4|4084.6|1001
1757429700000|2025-09-09 14:55:00|4091.2|4088.2|4098.3|4095.3|4099.3|4096.8|4091|4088|692
1757430000000|2025-09-09 15:00:00|4099|4096.3|4090.4|4088.4|4100.7|4098.6|4090.3|4087.5|757
1757430300000|2025-09-09 15:05:00|4090|4088|4093.3|4091.3|4094.7|4092.7|4087.2|4085.2|732
1757430600000|2025-09-09 15:10:00|4093|4091|4086.4|4083.4|4098.1|4095.1|4086|4083.3|831
1757430900000|2025-09-09 15:15:00|4086.3|4083.3|4089.8|4086.8|4090.2|4087.2|4079.8|4076.8|1135
1757431200000|2025-09-09 15:20:00|4089.4|4086.4|4093.3|4090.3|4096.2|4094.2|4088.4|4085.4|916
1757431500000|2025-09-09 15:25:00|4093.4|4090.4|4096.2|4093.2|4096.2|4094.2|4091.8|4089.8|783
1757431800000|2025-09-09 15:30:00|4096.1|4093.1|4090.5|4087.5|4096.4|4093.4|4089.4|4086.5|778
1757432100000|2025-09-09 15:35:00|4090.4|4087.4|4091.5|4089.5|4093|4091|4089|4086.4|659
1757432400000|2025-09-09 15:40:00|4091.4|4089.4|4091.9|4089.9|4094.6|4092.6|4090.9|4088.9|681
1757432700000|2025-09-09 15:45:00|4091.8|4089.8|4089.6|4087.6|4092.3|4089.9|4087.5|4085.5|453
1757433000000|2025-09-09 15:50:00|4089.7|4087.7|4089.8|4087.8|4090.6|4088.6|4087.5|4085.5|308
1757433300000|2025-09-09 15:55:00|4089.7|4087.7|4091.4|4089.4|4092.4|4090.4|4088.5|4086.5|276
1757433600000|2025-09-09 16:00:00|4091.7|4089.7|4088.6|4086.6|4092.1|4090.1|4086.6|4084.6|506
1757433900000|2025-09-09 16:05:00|4088.8|4086.8|4095.2|4093.2|4095.9|4093.9|4088.5|4086.5|306
1757434200000|2025-09-09 16:10:00|4095.4|4093.4|4097.7|4094.7|4098.5|4096.5|4094.8|4092.8|243
1757434500000|2025-09-09 16:15:00|4097.8|4094.8|4093.5|4091.5|4098|4095.2|4092.4|4090.4|301
1757434800000|2025-09-09 16:20:00|4093.4|4091.4|4094.2|4092.2|4094.4|4092.4|4089.4|4087.4|272
1757435100000|2025-09-09 16:25:00|4093.7|4091.7|4092.6|4090.6|4094.5|4092.3|4091.1|4088.1|240
1757435400000|2025-09-09 16:30:00|4092.7|4090.7|4092.4|4090.4|4093.4|4091.4|4091.7|4089.6|250
1757435700000|2025-09-09 16:35:00|4092.2|4090.2|4092.8|4089.8|4093|4090.8|4090.3|4088.3|224
1757436000000|2025-09-09 16:40:00|4092.7|4089.7|4090.6|4087.6|4094.7|4092.7|4090|4087.6|238
1757436300000|2025-09-09 16:45:00|4090.8|4087.8|4091.2|4089.2|4091.8|4089.8|4089.5|4087.5|196
1757436600000|2025-09-09 16:50:00|4091.3|4089.3|4089.1|4087.1|4091.4|4089.4|4088.4|4086.4|163
1757436900000|2025-09-09 16:55:00|4089.2|4087.2|4086.8|4084.8|4090.5|4088|4086.6|4084.6|136
1757437200000|2025-09-09 17:00:00|4087.2|4085.2|4088|4086|4090.8|4088.8|4087.2|4085.2|189
1757437500000|2025-09-09 17:05:00|4088.1|4086.1|4087|4085|4088.3|4086.3|4085.6|4083.5|196
1757437800000|2025-09-09 17:10:00|4087.1|4085.1|4086.4|4084.4|4088|4086|4086.2|4084.2|255
1757438100000|2025-09-09 17:15:00|4086.6|4084.6|4086.7|4084.7|4088.3|4085.7|4085.5|4083.5|156
1757438400000|2025-09-09 17:20:00|4086.8|4084.8|4090|4088|4090.9|4088.9|4086.6|4084.6|187
1757438700000|2025-09-09 17:25:00|4089.9|4087.9|4086.2|4084.2|4089.9|4087.9|4086|4084|173
1757439000000|2025-09-09 17:30:00|4086.6|4084.6|4086.3|4084.3|4087.9|4085.9|4086.1|4084.1|137
1757439300000|2025-09-09 17:35:00|4086|4084|4085.3|4083.3|4086.3|4084.3|4084.2|4082.2|139
1757439600000|2025-09-09 17:40:00|4085.6|4083.6|4084.4|4082.4|4085.9|4083.9|4083.8|4081.8|153
1757439900000|2025-09-09 17:45:00|4084.5|4082.5|4085.6|4083.6|4086.6|4084.6|4083.4|4081.4|151
1757440200000|2025-09-09 17:50:00|4085.7|4083.7|4086.2|4084.2|4086.7|4084.7|4084.9|4082.9|118
1757440500000|2025-09-09 17:55:00|4086.3|4084.3|4085.3|4083.3|4086.3|4084.3|4085.2|4082.4|121
1757440800000|2025-09-09 18:00:00|4085.4|4083.4|4086.1|4084.1|4086.5|4084.5|4085.1|4083.1|120
1757441100000|2025-09-09 18:05:00|4086.2|4084.2|4087.1|4085.1|4087.5|4085.5|4085.5|4083.5|165
1757441400000|2025-09-09 18:10:00|4087.2|4085.2|4087|4085|4088.2|4086.2|4085.8|4083.8|140
1757441700000|2025-09-09 18:15:00|4087.2|4085.2|4087.5|4085.5|4088.1|4086.1|4086.9|4084.9|200
1757442000000|2025-09-09 18:20:00|4087.9|4085.9|4087.9|4085.9|4088.1|4086.1|4086.9|4084.9|196
1757442300000|2025-09-09 18:25:00|4088|4086|4093|4091|4093|4091|4087.9|4085.9|146
1757442600000|2025-09-09 18:30:00|4093.4|4091.4|4094.4|4092.4|4096|4094|4093.3|4091.3|145
1757442900000|2025-09-09 18:35:00|4094.5|4092.5|4094.4|4092.4|4094.9|4092.9|4093.6|4091.6|102
1757443200000|2025-09-09 18:40:00|4095.3|4093.3|4094.8|4092.8|4096.7|4094.7|4094.6|4092.2|139
1757443500000|2025-09-09 18:45:00|4095|4093|4098.2|4096.2|4098.3|4096.3|4094.8|4092.8|135
1757443800000|2025-09-09 18:50:00|4098.3|4096.3|4098.2|4096.2|4099.8|4097.8|4098|4096|120
1757444100000|2025-09-09 18:55:00|4098.3|4096.3|4098.3|4096.3|4099.6|4097.6|4097.6|4095.6|120
1757444400000|2025-09-09 19:00:00|4098.2|4096.2|4099.3|4097.3|4099.9|4097.9|4097.8|4095.8|125
1757444700000|2025-09-09 19:05:00|4099.2|4097.2|4097.3|4095.3|4099.2|4097.2|4096.8|4094.8|152
1757445000000|2025-09-09 19:10:00|4097.2|4095.2|4092|4090|4097.2|4095.2|4091.7|4089.7|190
1757445300000|2025-09-09 19:15:00|4092.2|4090.2|4092.5|4090.5|4092.9|4090.9|4090.9|4088.9|145
1757445600000|2025-09-09 19:20:00|4093|4091|4093.5|4091.5|4094.8|4092.8|4092.9|4090.9|124
1757445900000|2025-09-09 19:25:00|4093.9|4091.9|4094.6|4092.6|4094.9|4092.9|4093.6|4091.6|44
1757446200000|2025-09-09 19:30:00|4094.8|4092.8|4095.5|4093.5|4095.9|4093.9|4094.2|4092.2|118
1757446500000|2025-09-09 19:35:00|4095.4|4093.4|4094.3|4092.3|4095.4|4093.4|4093.6|4091.6|110
1757446800000|2025-09-09 19:40:00|4094.2|4092.2|4092.2|4090.2|4094.3|4092.3|4091.2|4089.2|229
1757447100000|2025-09-09 19:45:00|4092.6|4090.6|4092.9|4090.9|4094.2|4092.2|4092|4090|237
1757447400000|2025-09-09 19:50:00|4092.8|4090.8|4093.8|4091.8|4094.3|4092.3|4092.6|4090.6|233
1757447700000|2025-09-09 19:55:00|4093.7|4091.7|4094.2|4092.2|4095.9|4093.9|4093.3|4091.3|248
1757448000000|2025-09-09 20:00:00|4094.1|4092.1|4094.8|4092.8|4095.1|4093.1|4093.1|4091.1|87
1757448300000|2025-09-09 20:05:00|4095|4093|4095.2|4093.2|4096.1|4094.1|4093.9|4091.9|65
1757448600000|2025-09-09 20:10:00|4095.1|4093.1|4093.2|4091.2|4095.1|4093.1|4093.1|4091.1|49
1757448900000|2025-09-09 20:15:00|4093.3|4091.3|4092.9|4090.9|4093.8|4091.8|4092.3|4090.3|66
1757449200000|2025-09-09 20:20:00|4092.7|4090.7|4091.4|4089.4|4092.9|4090.9|4091.4|4089.4|34
1757449500000|2025-09-09 20:25:00|4091.5|4089.5|4094.1|4092.1|4094.4|4092.4|4091.5|4089.5|61
1757449800000|2025-09-09 20:30:00|4094.2|4092.2|4094.6|4092.6|4094.8|4092.8|4094.1|4092.1|31
1757450100000|2025-09-09 20:35:00|4095|4093|4092.1|4089.1|4095|4093|4092|4089|73
1757450400000|2025-09-09 20:40:00|4092|4089|4091.5|4089.5|4092.4|4090.4|4091.4|4088.7|81
1757450700000|2025-09-09 20:45:00|4091.4|4089.4|4092|4090|4092|4090|4088.6|4085.7|128
1757451000000|2025-09-09 20:50:00|4091.9|4089.9|4090|4087|4092.5|4090.2|4090|4087|85
1757451300000|2025-09-09 20:55:00|4090.2|4087.2|4089.7|4086.7|4090.5|4087.5|4089|4086|78
1757455200000|2025-09-09 22:00:00|4089.8|4084.2|4082.3|4077.2|4089.8|4084.2|4081.7|4076.6|124
1757455500000|2025-09-09 22:05:00|4081.8|4076.6|4083.8|4078.2|4083.8|4078.2|4081.3|4075.7|77
1757455800000|2025-09-09 22:10:00|4084.3|4078.7|4083.8|4078.7|4084.5|4078.7|4082.8|4076|40
1757456100000|2025-09-09 22:15:00|4084.2|4077.3|4081.3|4075.7|4084.2|4078.2|4080.8|4075.3|55
1757456400000|2025-09-09 22:20:00|4081.8|4076.2|4081.3|4075.7|4083.3|4078.2|4080.3|4074.7|66
1757456700000|2025-09-09 22:25:00|4080.8|4075.8|4079.8|4074.5|4081.3|4076.2|4079.3|4074|71
1757457000000|2025-09-09 22:30:00|4080.8|4074.3|4082.3|4076.7|4082.8|4077.2|4079.9|4074.3|59
1757457300000|2025-09-09 22:35:00|4081.8|4076|4083.3|4078.2|4083.9|4078.2|4081.8|4076|34
1757457600000|2025-09-09 22:40:00|4083.9|4078.7|4088.3|4083.2|4088.3|4083.2|4083.8|4078.7|45
1757457900000|2025-09-09 22:45:00|4089.1|4082.7|4091.3|4086.2|4091.8|4086.2|4088.3|4081.9|62
1757458200000|2025-09-09 22:50:00|4091.8|4085.7|4090.8|4085.2|4092.5|4086.2|4088.3|4082.1|100
1757458500000|2025-09-09 22:55:00|4090.3|4084.1|4090.3|4084.7|4093.7|4086.7|4088.8|4083.2|146
1757458800000|2025-09-09 23:00:00|4091.2|4084.2|4090.6|4085|4091.9|4087.3|4088.9|4083.6|100
1757459100000|2025-09-09 23:05:00|4090.4|4084.6|4090.8|4085.4|4092.7|4087.9|4089.3|4084.6|62
1757459400000|2025-09-09 23:10:00|4091.3|4085.6|4089.9|4086.9|4092.3|4088|4089.9|4085.5|73
1757459700000|2025-09-09 23:15:00|4090.8|4085.6|4092.4|4089.4|4092.5|4089.5|4088.4|4085.4|73
1757460000000|2025-09-09 23:20:00|4092.5|4089.5|4092.8|4089.8|4094.3|4091.3|4092.5|4089.5|81
1757460300000|2025-09-09 23:25:00|4092.5|4089.5|4092.2|4089.2|4092.6|4089.6|4091.5|4088.5|57
1757460600000|2025-09-09 23:30:00|4092.3|4089.3|4092.2|4089.2|4093|4090|4091.9|4088.9|44
1757460900000|2025-09-09 23:35:00|4091.8|4088.8|4091.2|4088.2|4092.3|4088.9|4090.8|4087.2|32
1757461200000|2025-09-09 23:40:00|4091.3|4088.3|4091.4|4088.4|4092.2|4089|4091.1|4087.2|37
1757461500000|2025-09-09 23:45:00|4091.2|4088.2|4091|4088|4092|4089|4091|4088|41
1757461800000|2025-09-09 23:50:00|4090.8|4087.8|4090.8|4087.8|4091.8|4088.8|4089|4085.2|79
1757462100000|2025-09-09 23:55:00|4090.7|4087.7|4090.8|4087.8|4092.3|4088.8|4090.1|4086.6|81
1757462400000|2025-09-10 00:00:00|4090.9|4087.9|4087.4|4084.4|4090.9|4087.9|4086.8|4083.2|152
1757462700000|2025-09-10 00:05:00|4087.5|4084.5|4087.2|4084.2|4087.8|4084.8|4085.3|4082.3|92
1757463000000|2025-09-10 00:10:00|4087.1|4084.1|4086.9|4083.9|4088.6|4085.6|4086.7|4083.7|49
1757463300000|2025-09-10 00:15:00|4087.3|4084.3|4088.1|4085.1|4088.2|4085.2|4086.5|4083.5|42
1757463600000|2025-09-10 00:20:00|4088.3|4085.3|4085.7|4082.7|4088.7|4085.7|4085.2|4082.2|63
1757463900000|2025-09-10 00:25:00|4085.6|4082.6|4083.8|4080.8|4085.6|4082.6|4083.5|4080.5|83
1757464200000|2025-09-10 00:30:00|4083.9|4080.9|4082.2|4079.2|4085.3|4082.3|4080.5|4077.5|139
1757464500000|2025-09-10 00:35:00|4082.9|4079.9|4080.1|4077.1|4084.2|4081.2|4079.6|4076.6|134
1757464800000|2025-09-10 00:40:00|4080|4077|4081.9|4078.9|4082.6|4079.6|4079.7|4076.7|97
1757465100000|2025-09-10 00:45:00|4082|4079|4081.6|4078.6|4083|4080|4080.6|4077.6|142
1757465400000|2025-09-10 00:50:00|4081.7|4078.7|4079.1|4076.1|4082|4079|4078.8|4075.8|142
1757465700000|2025-09-10 00:55:00|4079.2|4076.2|4078.2|4075.2|4080.4|4077.4|4076.5|4073.5|207
1757466000000|2025-09-10 01:00:00|4077.1|4074.1|4077.2|4074.2|4081.3|4078.3|4073.4|4070.4|426
1757466300000|2025-09-10 01:05:00|4076.9|4073.9|4080.7|4077.7|4080.7|4077.7|4075.3|4072.3|279
1757466600000|2025-09-10 01:10:00|4080.8|4077.8|4087.9|4084.9|4090.4|4087.4|4080.8|4077.8|371
1757466900000|2025-09-10 01:15:00|4087.5|4084.5|4089.1|4086.1|4091.3|4088.3|4083.3|4080.3|394
1757467200000|2025-09-10 01:20:00|4088.9|4085.9|4090.7|4087.7|4091|4088|4085.1|4082.1|346
1757467500000|2025-09-10 01:25:00|4090.8|4087.8|4084.8|4081.8|4092.4|4089.4|4084.5|4081.5|315
1757467800000|2025-09-10 01:30:00|4084.9|4081.9|4090.4|4087.4|4091.2|4088.2|4084.1|4081.1|327
1757468100000|2025-09-10 01:35:00|4090.3|4087.3|4092.6|4089.6|4093.4|4090.4|4088.8|4085.8|329
1757468400000|2025-09-10 01:40:00|4092.3|4089.3|4093.4|4090.4|4095.1|4092.1|4091.5|4088.5|284
1757468700000|2025-09-10 01:45:00|4093.5|4090.5|4095.2|4092.2|4095.3|4092.3|4091.4|4088.4|283
1757469000000|2025-09-10 01:50:00|4095.3|4092.3|4099.4|4096.4|4103.1|4100.1|4095.3|4092.3|432
1757469300000|2025-09-10 01:55:00|4099.5|4096.5|4099.2|4097.2|4100.7|4098|4097.7|4094.7|340
1757469600000|2025-09-10 02:00:00|4100.1|4097.1|4101.5|4098.5|4101.6|4098.6|4098.2|4095.2|452
1757469900000|2025-09-10 02:05:00|4101.4|4098.4|4101|4098|4103.5|4100.5|4100.7|4097.7|340
1757470200000|2025-09-10 02:10:00|4101.1|4098.1|4103.2|4100.2|4103.9|4100.9|4100.7|4097.7|392
1757470500000|2025-09-10 02:15:00|4103.1|4100.1|4102.6|4099.6|4103.4|4100.4|4102|4099|244
1757470800000|2025-09-10 02:20:00|4102.7|4099.7|4103.2|4100.2|4103.8|4100.8|4102.6|4099.6|116
1757471100000|2025-09-10 02:25:00|4103.5|4100.5|4102.8|4099.8|4103.6|4101.6|4102.6|4099.6|68
1757471400000|2025-09-10 02:30:00|4102.7|4099.7|4102.2|4099.2|4103.5|4100.5|4099.8|4096.8|270
1757471700000|2025-09-10 02:35:00|4102.3|4099.3|4102|4099|4103.4|4100.4|4101.1|4098.1|173
1757472000000|2025-09-10 02:40:00|4101.9|4098.9|4103|4100|4103|4100|4101.7|4098.7|105
1757472300000|2025-09-10 02:45:00|4102.9|4099.9|4102.5|4099.5|4103.9|4100.9|4101.7|4098.7|127
1757472600000|2025-09-10 02:50:00|4102.4|4099.4|4102.6|4099.6|4103.8|4100.8|4102.2|4099.2|166
1757472900000|2025-09-10 02:55:00|4102.7|4099.7|4102.6|4099.6|4104.1|4101.1|4102.4|4099.4|209
1757473200000|2025-09-10 03:00:00|4102.4|4099.4|4104.1|4101.1|4104.5|4101.5|4101.6|4098.6|133
1757473500000|2025-09-10 03:05:00|4103.9|4100.9|4102.9|4099.9|4105|4102|4102.5|4099.5|159
1757473800000|2025-09-10 03:10:00|4103.1|4100.1|4103.7|4100.7|4104.1|4101.1|4102.8|4099.8|227
1757474100000|2025-09-10 03:15:00|4103.6|4100.6|4104.1|4101.1|4104.5|4102.5|4103.3|4100.3|164
1757474400000|2025-09-10 03:20:00|4104|4101|4102.8|4099.8|4104.4|4101.4|4102.1|4099.1|224
1757474700000|2025-09-10 03:25:00|4102.9|4099.9|4103.3|4100.3|4104.6|4101.9|4102.6|4099.6|182
1757475000000|2025-09-10 03:30:00|4103.4|4100.4|4103.7|4100.7|4104.7|4101.7|4103.2|4100.2|152
1757475300000|2025-09-10 03:35:00|4103.8|4100.8|4104.6|4101.6|4104.8|4101.8|4103|4100|75
1757475600000|2025-09-10 03:40:00|4104.4|4101.4|4105.5|4102.5|4105.8|4102.8|4103.8|4100.8|184
1757475900000|2025-09-10 03:45:00|4105.6|4102.6|4105.2|4102.2|4105.9|4102.9|4104.3|4101.3|192
1757476200000|2025-09-10 03:50:00|4105|4102|4105.5|4102.5|4106.3|4103.3|4104.3|4101.3|92
1757476500000|2025-09-10 03:55:00|4105.4|4102.4|4105.2|4102.2|4105.6|4102.6|4104.4|4101.4|61
1757476800000|2025-09-10 04:00:00|4105.4|4102.4|4105.7|4102.7|4105.8|4103|4104.6|4101.6|54
1757477100000|2025-09-10 04:05:00|4105.8|4102.8|4105.6|4102.6|4106.2|4103.2|4105.2|4102.2|112
1757477400000|2025-09-10 04:10:00|4105.7|4102.7|4105.8|4102.8|4106.8|4103.8|4105.7|4102.7|52
1757477700000|2025-09-10 04:15:00|4105.9|4102.9|4106.7|4103.7|4107.4|4104.4|4105.2|4102.2|55
1757478000000|2025-09-10 04:20:00|4106.9|4103.9|4107|4104|4108.4|4104.5|4106.6|4103|56
1757478300000|2025-09-10 04:25:00|4107.7|4104.7|4107.3|4104.3|4108.7|4105.7|4106.9|4103.9|79
1757478600000|2025-09-10 04:30:00|4107.4|4104.4|4108.3|4105.3|4108.6|4105.6|4106.7|4103.7|87
1757478900000|2025-09-10 04:35:00|4108.5|4105.5|4106.7|4103.7|4108.9|4105.9|4106.2|4103.2|33
1757479200000|2025-09-10 04:40:00|4106.8|4103.8|4106.8|4103.8|4107.7|4104.7|4105.9|4102.9|43
1757479500000|2025-09-10 04:45:00|4106.7|4103.7|4109|4106|4109.1|4106.1|4106.6|4103.6|48
1757479800000|2025-09-10 04:50:00|4109.1|4106.1|4109.1|4106.1|4109.3|4106.3|4107.9|4104.9|53
1757480100000|2025-09-10 04:55:00|4109.2|4106.2|4108.9|4105.9|4109.4|4106.4|4108.6|4105.6|35
1757480400000|2025-09-10 05:00:00|4109.1|4106.1|4108.1|4105.1|4109.5|4106.5|4107.7|4104.7|96
1757480700000|2025-09-10 05:05:00|4108|4105|4109.5|4106.5|4109.6|4106.6|4108|4105|92
1757481000000|2025-09-10 05:10:00|4109.4|4106.4|4107.7|4104.7|4109.4|4106.4|4107.3|4104.3|65
1757481300000|2025-09-10 05:15:00|4107.5|4104.5|4107.2|4104.2|4108.6|4105.6|4106.3|4103.3|72
1757481600000|2025-09-10 05:20:00|4107.1|4104.1|4108.5|4105.5|4109|4106|4106.7|4103.7|75
1757481900000|2025-09-10 05:25:00|4108.7|4105.7|4108.9|4105.9|4109.9|4106.9|4108.6|4105.6|86
1757482200000|2025-09-10 05:30:00|4108.8|4105.8|4104.9|4102.9|4109.6|4106.6|4104|4101|342
1757482500000|2025-09-10 05:35:00|4104.8|4102.8|4103.9|4100.9|4104.9|4102.8|4101.9|4098.9|228
1757482800000|2025-09-10 05:40:00|4104|4101|4107.4|4104.4|4108.2|4105.2|4104|4101|166
1757483100000|2025-09-10 05:45:00|4107.1|4104.1|4109|4106|4109|4106|4106.4|4103.4|143
1757483400000|2025-09-10 05:50:00|4109.2|4106.2|4106.9|4103.9|4110.5|4107.5|4106|4103|227
1757483700000|2025-09-10 05:55:00|4106.8|4103.8|4108.8|4105.8|4109.8|4106.8|4106.5|4103.8|228
1757484000000|2025-09-10 06:00:00|4109|4106|4106.8|4103.8|4109.6|4106.6|4106.7|4103.7|130
1757484300000|2025-09-10 06:05:00|4106.9|4103.9|4111.2|4108.2|4111.3|4108.6|4106.9|4103.9|234
1757484600000|2025-09-10 06:10:00|4111|4108|4112.1|4109.1|4112.1|4109.4|4108.6|4105.9|218
1757484900000|2025-09-10 06:15:00|4112.2|4109.2|4111.7|4108.7|4113.5|4110.7|4110.5|4107.9|208
1757485200000|2025-09-10 06:20:00|4112|4109|4113.4|4110.4|4115.3|4112.3|4111.3|4108.3|162
1757485500000|2025-09-10 06:25:00|4113.1|4110.1|4113.2|4110.2|4114|4111.5|4111|4108|141
1757485800000|2025-09-10 06:30:00|4113.3|4110.3|4111.2|4108.2|4115.7|4112.7|4110.8|4107.8|263
1757486100000|2025-09-10 06:35:00|4111.1|4108.1|4112.9|4110.9|4114.7|4111.7|4111|4108.1|221
1757486400000|2025-09-10 06:40:00|4112.8|4110.8|4116.8|4113.8|4117.5|4114.5|4110.5|4107.5|297
1757486700000|2025-09-10 06:45:00|4116.9|4113.9|4117.4|4114.4|4118.4|4115.4|4114|4111|329
1757487000000|2025-09-10 06:50:00|4117.6|4114.6|4115.4|4113.4|4118.2|4115.2|4115.3|4112.6|250
1757487300000|2025-09-10 06:55:00|4115.5|4113.5|4108.5|4105.5|4115.7|4113.7|4107.8|4105.2|329
1757487600000|2025-09-10 07:00:00|4108.6|4105.6|4111.3|4109.3|4111.5|4109.5|4101.7|4098.7|495
1757487900000|2025-09-10 07:05:00|4111.1|4109.1|4115.5|4112.5|4117.9|4115.7|4111.1|4108.3|559
1757488200000|2025-09-10 07:10:00|4115.4|4112.4|4117.3|4114.3|4117.5|4114.5|4114.2|4111.5|389
1757488500000|2025-09-10 07:15:00|4117.4|4114.4|4114.3|4111.3|4117.4|4114.5|4114.1|4111.1|277
1757488800000|2025-09-10 07:20:00|4114.2|4111.2|4115.6|4112.6|4116.7|4113.7|4113.5|4110.5|353
1757489100000|2025-09-10 07:25:00|4115.7|4112.7|4114.9|4111.9|4116.8|4114.3|4114|4111.1|361
1757489400000|2025-09-10 07:30:00|4115.2|4112.2|4115.1|4112.1|4116.9|4113.9|4113.7|4110.7|427
1757489700000|2025-09-10 07:35:00|4115.2|4112.2|4116.9|4113.9|4118.9|4115.9|4114.5|4111.5|367
1757490000000|2025-09-10 07:40:00|4117|4114|4116.7|4113.7|4119|4116|4116.4|4113.4|332
1757490300000|2025-09-10 07:45:00|4116.6|4113.6|4118|4115|4120.3|4117.3|4116.4|4113.4|404
1757490600000|2025-09-10 07:50:00|4117.8|4114.8|4118.1|4115.1|4118.9|4115.9|4116.1|4113.1|232
1757490900000|2025-09-10 07:55:00|4118.2|4115.2|4117.2|4114.2|4119.2|4116.2|4117.1|4114.1|204
1757491200000|2025-09-10 08:00:00|4117.3|4114.3|4110.6|4107.6|4118|4115|4110.3|4107.3|317
1757491500000|2025-09-10 08:05:00|4110.5|4107.5|4115|4112|4115.2|4112.2|4110.1|4107.1|333
1757491800000|2025-09-10 08:10:00|4114.9|4111.9|4113.7|4110.7|4116.6|4113.6|4112.8|4109.8|341
1757492100000|2025-09-10 08:15:00|4113.8|4110.8|4110.7|4108.7|4115.3|4112.3|4109.8|4107.6|330
1757492400000|2025-09-10 08:20:00|4110.9|4108.9|4110.2|4107.2|4112|4109.2|4109.5|4106.8|392
1757492700000|2025-09-10 08:25:00|4110.1|4107.1|4112.1|4109.1|4112.2|4109.4|4108.8|4105.8|449
1757493000000|2025-09-10 08:30:00|4112.3|4109.3|4108.2|4106.2|4112.6|4110.1|4107.8|4105.4|381
1757493300000|2025-09-10 08:35:00|4108.3|4106.3|4109.2|4107.2|4109.9|4107.9|4107|4104.1|369
1757493600000|2025-09-10 08:40:00|4109.1|4107.1|4112.6|4110.6|4114.7|4112.7|4108.6|4106.6|372
1757493900000|2025-09-10 08:45:00|4112.4|4110.4|4112.3|4110.3|4113.8|4111.2|4111.4|4109.2|328
1757494200000|2025-09-10 08:50:00|4112.4|4110.4|4112.4|4110.4|4113.5|4111.5|4112.2|4109.7|206
1757494500000|2025-09-10 08:55:00|4112.5|4110.5|4112.8|4109.8|4115|4112|4112.2|4109.2|218
1757494800000|2025-09-10 09:00:00|4112.9|4109.9|4110.3|4107.3|4113.7|4110.7|4110.3|4107.3|224
1757495100000|2025-09-10 09:05:00|4109.8|4106.8|4110.5|4107.5|4110.7|4108|4109.4|4106.4|174
1757495400000|2025-09-10 09:10:00|4110.3|4107.3|4110.1|4108.1|4111.4|4108.4|4109.2|4107.2|240
1757495700000|2025-09-10 09:15:00|4110|4108|4110.2|4108.2|4110.6|4108.4|4108.9|4106.9|226
1757496000000|2025-09-10 09:20:00|4110.3|4108.3|4112.3|4110.3|4112.8|4110.7|4109.7|4107.7|224
1757496300000|2025-09-10 09:25:00|4112.4|4110.4|4114|4111|4114.7|4111.7|4112.3|4109.9|327
1757496600000|2025-09-10 09:30:00|4113.8|4110.8|4115.3|4112.3|4116.4|4113.6|4113|4110.5|214
1757496900000|2025-09-10 09:35:00|4115.2|4112.2|4116.5|4113.5|4118.2|4115.2|4115.2|4112.2|240
1757497200000|2025-09-10 09:40:00|4116.6|4113.6|4117.1|4114.1|4118.3|4115.3|4116.2|4113.2|250
1757497500000|2025-09-10 09:45:00|4117.2|4114.2|4119.7|4116.7|4120.4|4117.4|4116.8|4113.8|346
1757497800000|2025-09-10 09:50:00|4119.6|4116.6|4123.8|4120.8|4124.2|4121.2|4119.2|4116.2|260
1757498100000|2025-09-10 09:55:00|4123.7|4120.7|4123.1|4120.1|4124.2|4121.2|4121.6|4118.6|347
1757498400000|2025-09-10 10:00:00|4123|4120|4120.6|4117.6|4126|4123.4|4119.7|4117.3|358
1757498700000|2025-09-10 10:05:00|4120.8|4117.8|4117.3|4114.3|4121.6|4118.6|4116.6|4113.6|383
1757499000000|2025-09-10 10:10:00|4117.2|4114.2|4117.5|4115.5|4118.2|4116.2|4115.9|4113.1|371
1757499300000|2025-09-10 10:15:00|4117.6|4115.6|4119.4|4117.4|4121.1|4118.7|4117.3|4115.3|347
1757499600000|2025-09-10 10:20:00|4119.3|4117.3|4123.2|4120.2|4123.3|4120.8|4118.3|4116.3|313
1757499900000|2025-09-10 10:25:00|4123.5|4120.5|4121.4|4118.4|4123.7|4120.7|4119.7|4116.8|258
1757500200000|2025-09-10 10:30:00|4121.5|4118.5|4123.8|4120.8|4123.9|4121.5|4120.6|4117.6|204
1757500500000|2025-09-10 10:35:00|4123.9|4120.9|4124.6|4121.6|4125.3|4122.3|4122.8|4119.8|233
1757500800000|2025-09-10 10:40:00|4124.7|4121.7|4124.5|4121.5|4125.4|4123|4123.9|4120.9|173
1757501100000|2025-09-10 10:45:00|4124.4|4121.4|4124|4122|4125.9|4123.1|4123.1|4121.1|227
1757501400000|2025-09-10 10:50:00|4123.9|4121.9|4125.2|4122.2|4125.5|4122.7|4123.9|4121.8|152
1757501700000|2025-09-10 10:55:00|4125.3|4122.3|4121.2|4118.2|4125.3|4122.8|4120|4117.9|212
1757502000000|2025-09-10 11:00:00|4121.1|4118.1|4120.9|4117.9|4122.1|4120.1|4119.9|4117.1|277
1757502300000|2025-09-10 11:05:00|4120.8|4117.8|4122|4119|4122.3|4119.3|4118.2|4116.2|280
1757502600000|2025-09-10 11:10:00|4122.3|4119.3|4122.2|4119.2|4124|4121|4121.3|4118.3|240
1757502900000|2025-09-10 11:15:00|4122.3|4119.3|4123.4|4120.4|4123.6|4120.6|4122|4119|197
1757503200000|2025-09-10 11:20:00|4123.3|4120.3|4123.1|4121.1|4124.1|4121.4|4122.7|4119.7|191
1757503500000|2025-09-10 11:25:00|4123.2|4121.2|4121.3|4118.3|4123.2|4121.2|4120.9|4118.3|181
1757503800000|2025-09-10 11:30:00|4121.2|4118.2|4116|4114|4121.7|4118.7|4115.9|4113.9|208
1757504100000|2025-09-10 11:35:00|4115.7|4113.7|4112.9|4109.9|4115.7|4113.7|4111.3|4109.2|389
1757504400000|2025-09-10 11:40:00|4113|4110|4112.2|4110.2|4113.5|4111.5|4109.1|4106.1|286
1757504700000|2025-09-10 11:45:00|4112|4110|4116.9|4114.9|4120.5|4118.5|4110.9|4108.9|314
1757505000000|2025-09-10 11:50:00|4117|4115|4115.6|4113.6|4117.5|4115.5|4114.9|4112.7|401
1757505300000|2025-09-10 11:55:00|4115.5|4113.5|4112.3|4109.3|4116.4|4114.4|4111.7|4109.2|446
1757505600000|2025-09-10 12:00:00|4112.4|4109.4|4116.9|4114.9|4117.2|4115.2|4111.2|4108.8|477
1757505900000|2025-09-10 12:05:00|4116.5|4114.5|4118.2|4116.2|4119.2|4117.2|4116.5|4114.5|434
1757506200000|2025-09-10 12:10:00|4118|4116|4111.6|4108.6|4118|4116|4111.1|4108.1|455
1757506500000|2025-09-10 12:15:00|4111.7|4108.7|4116.2|4114.2|4116.2|4114.2|4109.6|4106.8|470
1757506800000|2025-09-10 12:20:00|4116.1|4114.1|4114.1|4111.1|4116.5|4114.2|4113.5|4111.1|430
1757507100000|2025-09-10 12:25:00|4114|4111|4111.2|4108.2|4115.8|4113.8|4110.3|4108.2|523
1757507400000|2025-09-10 12:30:00|4117.4|4108.4|4118.8|4115.8|4125.5|4119.1|4114.2|4108.4|1077
1757507700000|2025-09-10 12:35:00|4118.7|4115.7|4115.1|4112.1|4120.5|4117.5|4107.6|4104.6|1066
1757508000000|2025-09-10 12:40:00|4115.2|4112.2|4116.4|4113.4|4116.6|4113.6|4107.7|4104.7|908
1757508300000|2025-09-10 12:45:00|4116.5|4113.5|4105.7|4102.7|4117.4|4114.4|4103.9|4100.9|782
1757508600000|2025-09-10 12:50:00|4105.6|4102.6|4105.3|4102.3|4106.6|4103.6|4098.4|4095.4|913
1757508900000|2025-09-10 12:55:00|4105.4|4102.4|4105.8|4102.8|4109.4|4106.4|4104.5|4101.5|623
1757509200000|2025-09-10 13:00:00|4105.3|4102.3|4108.3|4105.3|4109.4|4106.4|4099.8|4096.8|721
1757509500000|2025-09-10 13:05:00|4108.2|4105.2|4106.5|4103.5|4108.7|4105.7|4100.6|4097.6|764
1757509800000|2025-09-10 13:10:00|4106|4103|4106.2|4103.2|4106.7|4103.7|4102.6|4099.6|727
1757510100000|2025-09-10 13:15:00|4106|4103|4112.4|4109.4|4115.5|4112.5|4103.7|4100.7|654
1757510400000|2025-09-10 13:20:00|4112.3|4109.3|4112.7|4109.7|4113.7|4110.7|4108.7|4106.1|582
1757510700000|2025-09-10 13:25:00|4112.8|4109.8|4113.8|4110.8|4116.1|4113.3|4112|4109|437
1757511000000|2025-09-10 13:30:00|4114.1|4111.1|4125.2|4123.2|4126.3|4123.4|4112.5|4109.5|703
1757511300000|2025-09-10 13:35:00|4125.3|4123.3|4120.6|4117.6|4129.1|4126.1|4117.5|4114.7|779
1757511600000|2025-09-10 13:40:00|4120.7|4117.7|4123.9|4121.9|4125.4|4123.4|4119.4|4116.6|767
1757511900000|2025-09-10 13:45:00|4123.8|4121.8|4123.9|4120.9|4124.2|4121.8|4117.6|4114.9|786
1757512200000|2025-09-10 13:50:00|4124|4121|4121.1|4119.1|4124.3|4121.8|4118|4115|704
1757512500000|2025-09-10 13:55:00|4120.8|4118.8|4121.4|4119.4|4125.6|4123.2|4120|4118|439
1757512800000|2025-09-10 14:00:00|4121.3|4119.3|4127|4125|4127.1|4125|4120.6|4118.6|629
1757513100000|2025-09-10 14:05:00|4128|4125.3|4126.7|4123.7|4129.6|4126.6|4125.2|4122.2|697
1757513400000|2025-09-10 14:10:00|4126.9|4123.9|4127.8|4124.8|4129.9|4127.2|4126.6|4123.6|724
1757513700000|2025-09-10 14:15:00|4128|4125|4129|4126|4129.9|4126.9|4127|4124|647
1757514000000|2025-09-10 14:20:00|4129.2|4126.2|4128.2|4125.2|4129.6|4127.2|4127.2|4124.3|472
1757514300000|2025-09-10 14:25:00|4128.1|4125.1|4127.7|4124.7|4130.2|4127.2|4126.2|4123.2|561
1757514600000|2025-09-10 14:30:00|4127.9|4124.9|4128.2|4126.2|4130.5|4127.5|4127.1|4124.1|455
1757514900000|2025-09-10 14:35:00|4128.1|4126.1|4123.9|4120.9|4128.3|4126.3|4122.8|4120.2|480
1757515200000|2025-09-10 14:40:00|4123.1|4121.1|4115.5|4113.5|4124.1|4121.4|4114.9|4112.6|618
1757515500000|2025-09-10 14:45:00|4115.2|4113.2|4112.4|4109.4|4116.4|4114.4|4110.5|4108.5|749
1757515800000|2025-09-10 14:50:00|4112.3|4109.3|4114.7|4111.7|4116.9|4113.9|4112|4109.1|600
1757516100000|2025-09-10 14:55:00|4114.8|4111.8|4120.9|4117.9|4121.6|4118.6|4114.5|4111.5|462
1757516400000|2025-09-10 15:00:00|4121|4118|4116.3|4114.3|4123|4120.8|4116.1|4113.8|439
1757516700000|2025-09-10 15:05:00|4116.2|4114.2|4119.4|4117.4|4120.7|4118.3|4115.8|4113.3|304
1757517000000|2025-09-10 15:10:00|4119.2|4117.2|4121.5|4119.5|4121.9|4119.5|4117.9|4115.9|297
1757517300000|2025-09-10 15:15:00|4121.6|4119.6|4117.9|4115.9|4121.6|4119.6|4117.9|4115|257
1757517600000|2025-09-10 15:20:00|4118|4116|4110.3|4107.3|4119.4|4117.4|4109.4|4107.1|430
1757517900000|2025-09-10 15:25:00|4109.9|4106.9|4115.5|4113.5|4116.2|4114.2|4107.9|4105.5|456
1757518200000|2025-09-10 15:30:00|4115.6|4113.6|4117.6|4115.6|4119.1|4117.1|4115.1|4113.1|316
1757518500000|2025-09-10 15:35:00|4117.7|4115.7|4120.9|4118.9|4121.2|4119.2|4117.1|4115.1|259
1757518800000|2025-09-10 15:40:00|4121|4119|4121.3|4119.3|4121.4|4119.4|4120|4117.5|157
1757519100000|2025-09-10 15:45:00|4121.4|4119.4|4121.3|4119.3|4122.6|4120.6|4121|4119|189
1757519400000|2025-09-10 15:50:00|4121.2|4119.2|4121|4119|4121.8|4119.8|4120.8|4118.8|125
1757519700000|2025-09-10 15:55:00|4120.9|4118.9|4119.6|4116.6|4123.6|4120.6|4118.4|4115.5|286
1757520000000|2025-09-10 16:00:00|4119.7|4116.7|4120.9|4118.9|4122.8|4120.8|4118.1|4115.8|260
1757520300000|2025-09-10 16:05:00|4121|4119|4120|4117|4121.5|4119.5|4119.2|4116.2|214
1757520600000|2025-09-10 16:10:00|4119.8|4116.8|4122.3|4119.3|4122.7|4119.7|4119.8|4116.8|158
1757520900000|2025-09-10 16:15:00|4122.1|4119.1|4122.1|4119.1|4123.3|4120.3|4121.6|4118.6|158
1757521200000|2025-09-10 16:20:00|4122|4119|4120.8|4117.8|4122.2|4119.2|4119.4|4116.4|209
1757521500000|2025-09-10 16:25:00|4120.5|4117.5|4118.9|4115.9|4121.3|4118.3|4118.1|4115.1|172
1757521800000|2025-09-10 16:30:00|4119|4116|4116.6|4113.6|4119.3|4116.3|4116.2|4113.2|246
1757522100000|2025-09-10 16:35:00|4116.4|4113.4|4116.3|4113.3|4119.5|4116.5|4116.1|4113.1|156
1757522400000|2025-09-10 16:40:00|4116.4|4113.4|4114.5|4111.5|4117.3|4114.3|4114.3|4111.3|163
1757522700000|2025-09-10 16:45:00|4114.2|4111.2|4115.9|4112.9|4116.9|4113.9|4114.1|4111.1|130
1757523000000|2025-09-10 16:50:00|4115.8|4112.8|4116.1|4114.1|4117.8|4114.9|4114.5|4111.9|166
1757523300000|2025-09-10 16:55:00|4116|4114|4116.1|4114.1|4116.9|4114.9|4115.4|4113.4|160
1757523600000|2025-09-10 17:00:00|4117.1|4114.2|4116.1|4114.1|4118.4|4115.7|4116|4113.8|155
1757523900000|2025-09-10 17:05:00|4116.6|4114.6|4116.1|4114.1|4117.1|4115.1|4114.9|4112.9|125
1757524200000|2025-09-10 17:10:00|4115.9|4113.9|4117.1|4115.1|4117.7|4115.7|4115.6|4113.6|69
1757524500000|2025-09-10 17:15:00|4117.2|4115.2|4117.6|4114.6|4119.3|4116.8|4115.5|4113.5|111
1757524800000|2025-09-10 17:20:00|4117.7|4114.7|4116.7|4113.7|4117.7|4114.9|4115.8|4112.8|152
1757525100000|2025-09-10 17:25:00|4116.4|4114.4|4114.2|4112.2|4116.7|4114.4|4114|4112|171
1757525400000|2025-09-10 17:30:00|4113.8|4111.8|4118.1|4116.1|4118.3|4116.3|4113.7|4111.7|199
1757525700000|2025-09-10 17:35:00|4118|4116|4119.4|4117.4|4119.6|4117.6|4117|4115|140
1757526000000|2025-09-10 17:40:00|4119.3|4117.3|4119|4117|4120|4118|4118.2|4116.2|153
1757526300000|2025-09-10 17:45:00|4119.1|4117.1|4118.5|4116.5|4119.2|4117.2|4118|4116|94
1757526600000|2025-09-10 17:50:00|4118.8|4116.8|4118.6|4116.6|4119.6|4117.6|4118.5|4116.5|93
1757526900000|2025-09-10 17:55:00|4118.5|4116.5|4119.9|4117.9|4120.5|4118.5|4118.3|4116.3|105
1757527200000|2025-09-10 18:00:00|4120.1|4118.1|4122.8|4120.8|4123.1|4121.1|4119|4117|161
1757527500000|2025-09-10 18:05:00|4122.9|4120.9|4121.8|4119.8|4122.9|4120.9|4121.4|4119.4|122
1757527800000|2025-09-10 18:10:00|4121.7|4119.7|4122.5|4120.5|4122.7|4120.7|4121.3|4119|88
1757528100000|2025-09-10 18:15:00|4122.6|4120.6|4121.5|4119.5|4122.7|4120.7|4121.4|4119.4|117
1757528400000|2025-09-10 18:20:00|4121.6|4119.6|4122.2|4120.2|4122.6|4120.6|4121.5|4119.5|174
1757528700000|2025-09-10 18:25:00|4122.3|4120.3|4121.3|4119.3|4122.4|4120.4|4121.2|4119.2|148
1757529000000|2025-09-10 18:30:00|4121.4|4119.4|4121.6|4119.6|4121.9|4119.7|4119.7|4117.7|143
1757529300000|2025-09-10 18:35:00|4121.5|4119.5|4116.9|4114.9|4121.8|4119.8|4116|4114|178
1757529600000|2025-09-10 18:40:00|4116.6|4114.6|4116.6|4114.6|4117.5|4115.5|4116.4|4114.4|75
1757529900000|2025-09-10 18:45:00|4116.8|4114.8|4115.4|4113.4|4117.4|4115.4|4114.7|4112.7|79
1757530200000|2025-09-10 18:50:00|4115.3|4113.3|4114.1|4111.1|4115.3|4113.3|4113.4|4111.1|89
1757530500000|2025-09-10 18:55:00|4114.2|4111.2|4115.2|4113.2|4115.6|4113.6|4113.7|4111.1|172
1757530800000|2025-09-10 19:00:00|4115.3|4113.3|4112.4|4110.4|4115.9|4113.9|4112.2|4110.2|166
1757531100000|2025-09-10 19:05:00|4112.5|4110.5|4111.4|4109.4|4113.3|4111.3|4111.2|4109.2|135
1757531400000|2025-09-10 19:10:00|4111.3|4109.3|4111.4|4109.4|4113|4111|4111.2|4109.2|74
1757531700000|2025-09-10 19:15:00|4111.3|4109.3|4109.8|4107.8|4111.9|4109.9|4109.4|4107.4|135
1757532000000|2025-09-10 19:20:00|4109.9|4107.9|4105.7|4103.7|4110|4108|4105.1|4103.1|150
1757532300000|2025-09-10 19:25:00|4105.6|4103.6|4107.3|4105.3|4107.4|4105.4|4104.5|4102.5|223
1757532600000|2025-09-10 19:30:00|4107.4|4105.4|4108.2|4105.2|4108.5|4106.4|4107|4104.7|103
1757532900000|2025-09-10 19:35:00|4108.3|4105.3|4107.7|4105.7|4108.3|4105.9|4106.2|4103.7|63
1757533200000|2025-09-10 19:40:00|4107.8|4105.8|4112.1|4110.1|4112.1|4110.1|4107.7|4105.7|129
1757533500000|2025-09-10 19:45:00|4112|4110|4115.3|4113.3|4115.3|4113.3|4111.9|4109.9|146
1757533800000|2025-09-10 19:50:00|4116.9|4113.9|4120.5|4118.5|4121|4119|4116.7|4113.7|207
1757534100000|2025-09-10 19:55:00|4120.6|4118.6|4119.8|4117.8|4121.8|4119.7|4119.3|4117.3|216
1757534400000|2025-09-10 20:00:00|4119.6|4117.6|4119.7|4116.7|4121|4118.5|4119.1|4116.1|73
1757534700000|2025-09-10 20:05:00|4119.6|4116.6|4115.2|4113.2|4119.7|4116.8|4115.2|4112.7|130
1757535000000|2025-09-10 20:10:00|4115.3|4113.3|4115.1|4113.1|4115.8|4113.8|4114.9|4112.9|58
1757535300000|2025-09-10 20:15:00|4114.8|4112.8|4117.3|4114.3|4117.6|4115.5|4114.6|4112.6|55
1757535600000|2025-09-10 20:20:00|4117.4|4114.4|4116.2|4114.2|4117.4|4114.6|4115.5|4113.5|50
1757535900000|2025-09-10 20:25:00|4116.3|4114.3|4115.8|4112.8|4116.6|4114.3|4115.6|4112.6|36
1757536200000|2025-09-10 20:30:00|4115.9|4112.9|4115.9|4113.9|4116.9|4114.2|4115.5|4112.9|23
1757536500000|2025-09-10 20:35:00|4115.8|4113.8|4114.6|4112.6|4115.8|4113.8|4114.6|4112.6|40
1757536800000|2025-09-10 20:40:00|4114.5|4112.5|4115.9|4113.9|4115.9|4113.9|4114.5|4112.5|30
1757537100000|2025-09-10 20:45:00|4116|4114|4117.7|4114.7|4117.8|4114.8|4116|4113.7|51
1757537400000|2025-09-10 20:50:00|4117.6|4114.6|4117.9|4114.9|4118|4115|4117.2|4114.2|42
1757537700000|2025-09-10 20:55:00|4118.1|4115.1|4117.4|4114.4|4118.2|4115.9|4116.5|4114.2|119
1757541600000|2025-09-10 22:00:00|4117.8|4114.8|4121.3|4118.3|4123|4118.3|4117.1|4114.1|53
1757541900000|2025-09-10 22:05:00|4121.5|4118.5|4119.8|4116.8|4121.5|4118.5|4119.3|4114.8|42
1757542200000|2025-09-10 22:10:00|4122.8|4113.8|4118.3|4115.3|4122.9|4116.8|4118.1|4112.5|36
1757542500000|2025-09-10 22:15:00|4118.5|4115.5|4117.8|4114.8|4118.8|4115.8|4116|4113|63
1757542800000|2025-09-10 22:20:00|4117.5|4114.5|4118.8|4115.8|4120.9|4116.3|4117|4112.8|30
1757543100000|2025-09-10 22:25:00|4119|4116|4118.3|4115.3|4120.4|4116|4117.8|4112.6|17
1757543400000|2025-09-10 22:30:00|4120.8|4112.8|4119.8|4116.8|4120.9|4117|4117.5|4112.8|64
1757543700000|2025-09-10 22:35:00|4119.5|4116.5|4118.8|4115.8|4121|4117.2|4118.3|4113.1|38
1757544000000|2025-09-10 22:40:00|4120.3|4115.2|4118.8|4115.8|4120.3|4116.8|4118.5|4115.2|28
1757544300000|2025-09-10 22:45:00|4118.5|4115.5|4118.3|4115.3|4120.7|4115.8|4117.8|4112.2|30
1757544600000|2025-09-10 22:50:00|4118|4115|4116.8|4113.8|4119.9|4115|4116|4111.9|31
1757544900000|2025-09-10 22:55:00|4117|4114|4117.3|4114.3|4120.3|4115|4116.8|4112.6|26
1757545200000|2025-09-10 23:00:00|4116.8|4113.8|4116.7|4113.7|4119.4|4114.3|4115.8|4112|45
1757545500000|2025-09-10 23:05:00|4116.9|4113.9|4119.8|4116.8|4119.8|4116.8|4116.6|4113.6|39
1757545800000|2025-09-10 23:10:00|4119.7|4116.7|4119.3|4116.3|4121.7|4117|4119|4113.7|30
1757546100000|2025-09-10 23:15:00|4118.8|4115.8|4119.2|4116.2|4121.1|4117|4118.3|4114.3|40
1757546400000|2025-09-10 23:20:00|4121.2|4114.2|4120.5|4117.5|4121.2|4117.5|4119.1|4114.1|65
1757546700000|2025-09-10 23:25:00|4120.8|4117.8|4123.8|4120.8|4123.9|4120.9|4120.4|4116.3|39
1757547000000|2025-09-10 23:30:00|4124|4121|4123.1|4120.1|4125.4|4122.4|4122|4119|61
1757547300000|2025-09-10 23:35:00|4123.3|4120.3|4125.3|4122.3|4125.8|4122.8|4123.3|4120.3|44
1757547600000|2025-09-10 23:40:00|4125.8|4122.8|4123.6|4120.6|4126.3|4123.3|4123.2|4120.2|61
1757547900000|2025-09-10 23:45:00|4123.5|4120.5|4123.8|4120.8|4124.9|4121.9|4122.8|4119.8|82
1757548200000|2025-09-10 23:50:00|4123.5|4120.5|4122.6|4119.6|4124|4121|4122.2|4119.2|44
1757548500000|2025-09-10 23:55:00|4122.5|4119.5|4122|4119|4123.1|4119.5|4121.5|4117.9|32
1757548800000|2025-09-11 00:00:00|4122.1|4119.1|4122.7|4119.7|4123|4120|4120.9|4117.9|124
1757549100000|2025-09-11 00:05:00|4122.3|4119.3|4119.7|4116.7|4122.3|4119.3|4118.8|4115.8|261
1757549400000|2025-09-11 00:10:00|4119.9|4116.9|4121.4|4118.4|4121.4|4118.4|4118.4|4115.4|181
1757549700000|2025-09-11 00:15:00|4121.2|4118.2|4118.9|4115.9|4121.9|4118.9|4117.9|4114.9|127
1757550000000|2025-09-11 00:20:00|4119|4116|4117.3|4114.3|4119.4|4116.4|4117.1|4114.1|163
1757550300000|2025-09-11 00:25:00|4117.1|4114.1|4118.2|4115.2|4119|4116|4117.1|4114.1|171
1757550600000|2025-09-11 00:30:00|4118.3|4115.3|4115.4|4112.4|4119.3|4116.3|4115.3|4112.3|250
1757550900000|2025-09-11 00:35:00|4115.3|4112.3|4115.6|4112.6|4117.2|4114.2|4114.3|4111.3|245
1757551200000|2025-09-11 00:40:00|4115.4|4112.4|4117.1|4114.1|4117.4|4114.4|4114.4|4111.4|236
1757551500000|2025-09-11 00:45:00|4116.9|4113.9|4116.8|4113.8|4117.7|4114.7|4114.3|4111.3|275
1757551800000|2025-09-11 00:50:00|4116.4|4113.4|4115.4|4112.4|4117.6|4114.6|4115.3|4112.3|199
1757552100000|2025-09-11 00:55:00|4115.5|4112.5|4116.2|4113.2|4117.6|4114.6|4115.2|4112.2|177
1757552400000|2025-09-11 01:00:00|4116.3|4113.3|4118|4115|4119.6|4116.6|4115.9|4112.9|448
1757552700000|2025-09-11 01:05:00|4118.1|4115.1|4123.1|4120.1|4124.9|4121.9|4117.9|4114.9|422
1757553000000|2025-09-11 01:10:00|4123.3|4120.3|4122.1|4119.1|4124|4121|4121.4|4118.4|281
1757553300000|2025-09-11 01:15:00|4121.8|4118.8|4122.7|4119.7|4124.3|4121.3|4121.8|4118.8|219
1757553600000|2025-09-11 01:20:00|4122.9|4119.9|4123.7|4120.7|4123.9|4120.9|4120.4|4117.4|179
1757553900000|2025-09-11 01:25:00|4123.8|4120.8|4124.4|4121.4|4125.1|4122.1|4122.3|4119.3|292
1757554200000|2025-09-11 01:30:00|4124.5|4121.5|4123.9|4120.9|4126.5|4123.5|4121.6|4118.6|275
1757554500000|2025-09-11 01:35:00|4124|4121|4120.4|4117.4|4124.2|4121.2|4119.7|4116.7|380
1757554800000|2025-09-11 01:40:00|4120.3|4117.3|4122.7|4119.7|4124.6|4121.6|4120|4117|372
1757555100000|2025-09-11 01:45:00|4122.2|4119.2|4120.4|4117.4|4123.3|4120.3|4119.9|4116.9|440
1757555400000|2025-09-11 01:50:00|4120.3|4117.3|4121.8|4118.8|4123|4120|4120.2|4117.2|556
1757555700000|2025-09-11 01:55:00|4121.9|4118.9|4121.9|4118.9|4122.7|4119.7|4119.5|4116.5|581
1757556000000|2025-09-11 02:00:00|4121.8|4118.8|4120.5|4117.5|4123.6|4120.6|4118.9|4115.9|549
1757556300000|2025-09-11 02:05:00|4120.6|4117.6|4121|4118|4121|4118|4119.4|4116.4|445
1757556600000|2025-09-11 02:10:00|4121.1|4118.1|4119.2|4116.2|4122.3|4119.3|4118.1|4115.1|410
1757556900000|2025-09-11 02:15:00|4119.3|4116.3|4116.2|4113.2|4120.1|4117.1|4116.1|4113.1|289
1757557200000|2025-09-11 02:20:00|4116.1|4113.1|4114.4|4111.4|4116.1|4113.1|4113.7|4110.7|213
1757557500000|2025-09-11 02:25:00|4114.2|4111.2|4114.8|4111.8|4115.2|4112.2|4113.3|4110.3|282
1757557800000|2025-09-11 02:30:00|4114.7|4111.7|4113.1|4110.1|4114.7|4111.7|4109.8|4106.8|618
1757558100000|2025-09-11 02:35:00|4112.8|4109.8|4115.3|4112.3|4115.5|4112.5|4112.8|4109.8|503
1757558400000|2025-09-11 02:40:00|4115.1|4112.1|4111.1|4108.1|4115.9|4112.9|4110.6|4107.6|425
1757558700000|2025-09-11 02:45:00|4111|4108|4115.1|4112.1|4115.1|4112.1|4110|4107|399
1757559000000|2025-09-11 02:50:00|4115.2|4112.2|4114.4|4111.4|4116|4113|4113.4|4110.4|441
1757559300000|2025-09-11 02:55:00|4114.3|4111.3|4113.2|4110.2|4114.4|4111.4|4110.7|4107.7|426
1757559600000|2025-09-11 03:00:00|4113.1|4110.1|4114.3|4111.3|4114.9|4111.9|4111.7|4108.7|470
1757559900000|2025-09-11 03:05:00|4114.5|4111.5|4110.4|4107.4|4116.7|4113.7|4109.8|4106.8|518
1757560200000|2025-09-11 03:10:00|4110.5|4107.5|4111.5|4108.5|4112.9|4109.9|4109.8|4106.8|343
1757560500000|2025-09-11 03:15:00|4111.2|4108.2|4112.4|4109.4|4112.9|4109.9|4109.4|4106.4|337
1757560800000|2025-09-11 03:20:00|4112.1|4109.1|4113.4|4110.4|4114|4111|4111.5|4108.5|434
1757561100000|2025-09-11 03:25:00|4113.5|4110.5|4111.6|4108.6|4114.1|4111.1|4111.1|4108.1|479
1757561400000|2025-09-11 03:30:00|4112|4109|4109.3|4106.3|4112.1|4109.1|4108.5|4105.5|373
1757561700000|2025-09-11 03:35:00|4109.5|4106.5|4111.3|4108.3|4112.1|4109.1|4109.3|4106.3|193
1757562000000|2025-09-11 03:40:00|4111.4|4108.4|4111.3|4108.3|4112.4|4109.4|4110.3|4107.3|145
1757562300000|2025-09-11 03:45:00|4110.9|4107.9|4112.1|4109.1|4112.1|4109.1|4109.8|4107.3|200
1757562600000|2025-09-11 03:50:00|4112.2|4109.2|4111.9|4108.9|4113|4110|4111.6|4108.6|212
1757562900000|2025-09-11 03:55:00|4112.1|4109.1|4110.7|4107.7|4112.5|4109.5|4110.5|4107.5|198
1757563200000|2025-09-11 04:00:00|4110.8|4107.8|4111.9|4108.9|4112|4109|4110.3|4107.3|194
1757563500000|2025-09-11 04:05:00|4111.8|4108.8|4113.2|4110.2|4113.4|4110.4|4111.3|4108.3|217
1757563800000|2025-09-11 04:10:00|4113.3|4110.3|4112.8|4109.8|4113.7|4110.7|4111.8|4108.8|196
1757564100000|2025-09-11 04:15:00|4112.9|4109.9|4113.2|4110.2|4113.6|4110.6|4112.2|4109.2|135
1757564400000|2025-09-11 04:20:00|4113.3|4110.3|4112.3|4109.3|4114|4111|4111.9|4108.9|131
1757564700000|2025-09-11 04:25:00|4112.2|4109.2|4111.2|4108.2|4112.2|4109.2|4110.8|4107.8|139
1757565000000|2025-09-11 04:30:00|4111.3|4108.3|4112.6|4109.6|4112.8|4109.8|4111.3|4108.3|73
1757565300000|2025-09-11 04:35:00|4112.5|4109.5|4110.8|4107.8|4112.5|4109.5|4110.2|4107.2|49
1757565600000|2025-09-11 04:40:00|4110.5|4107.5|4108.1|4105.1|4110.6|4107.6|4107.3|4104.3|97
1757565900000|2025-09-11 04:45:00|4107.9|4104.9|4106.2|4103.2|4108.1|4105.1|4106|4103|48
1757566200000|2025-09-11 04:50:00|4106.3|4103.3|4106.7|4103.7|4107.5|4104.5|4106.2|4103.2|50
1757566500000|2025-09-11 04:55:00|4106.9|4103.9|4106.3|4103.3|4107.5|4104.5|4105.8|4102.8|93
1757566800000|2025-09-11 05:00:00|4106.2|4103.2|4108.1|4105.1|4108.7|4105.7|4104.4|4101.4|120
1757567100000|2025-09-11 05:05:00|4108|4105|4107.2|4104.2|4108.1|4105.1|4106|4103|138
1757567400000|2025-09-11 05:10:00|4107.1|4104.1|4100|4097|4107.3|4104.3|4099.1|4096.1|177
1757567700000|2025-09-11 05:15:00|4099.8|4096.8|4097|4094|4100.5|4097.5|4096.8|4093.8|182
1757568000000|2025-09-11 05:20:00|4096.8|4093.8|4098|4095|4100.6|4097.6|4096.7|4093.7|86
1757568300000|2025-09-11 05:25:00|4097.9|4094.9|4100.2|4097.2|4100.5|4097.5|4097.1|4094.1|65
1757568600000|2025-09-11 05:30:00|4100|4097|4096.5|4093.5|4104.2|4101.2|4092.6|4089.6|638
1757568900000|2025-09-11 05:35:00|4096.4|4093.4|4105.7|4102.7|4106.2|4103.2|4096.4|4093.4|475
1757569200000|2025-09-11 05:40:00|4105.6|4102.6|4104.4|4101.4|4106.4|4103.4|4103.3|4100.3|276
1757569500000|2025-09-11 05:45:00|4104.2|4101.2|4102.1|4099.1|4104.2|4101.2|4099.2|4096.2|277
1757569800000|2025-09-11 05:50:00|4101.8|4098.8|4100.5|4097.5|4102.8|4099.8|4098.9|4095.9|268
1757570100000|2025-09-11 05:55:00|4100.3|4097.3|4096.2|4093.2|4100.8|4098.3|4094.3|4091.3|309
1757570400000|2025-09-11 06:00:00|4096|4093|4101.1|4098.1|4102.5|4099.5|4094.6|4091.6|252
1757570700000|2025-09-11 06:05:00|4101.3|4098.3|4109.5|4106.5|4109.7|4106.9|4100.8|4097.8|299
1757571000000|2025-09-11 06:10:00|4109.4|4106.4|4109.8|4106.8|4110.9|4107.9|4107.9|4104.9|319
1757571300000|2025-09-11 06:15:00|4109.7|4106.7|4107.2|4104.2|4109.7|4106.7|4104|4101|401
1757571600000|2025-09-11 06:20:00|4107|4104|4107|4104|4109.5|4106.5|4106.1|4103.1|279
1757571900000|2025-09-11 06:25:00|4107.1|4104.1|4108.6|4105.6|4108.9|4105.9|4105.3|4102.3|223
1757572200000|2025-09-11 06:30:00|4109.3|4106.3|4112.1|4109.1|4112.4|4109.4|4108.5|4105.5|328
1757572500000|2025-09-11 06:35:00|4112.4|4109.4|4113|4111|4115.3|4112.3|4109.9|4107.5|338
1757572800000|2025-09-11 06:40:00|4112.9|4110.9|4112.3|4110.3|4114.4|4112.4|4111.4|4109|342
1757573100000|2025-09-11 06:45:00|4112.2|4110.2|4111.8|4109.8|4115.2|4112.7|4111.4|4109.4|290
1757573400000|2025-09-11 06:50:00|4111.9|4109.9|4115|4113|4116.7|4113.9|4110.8|4108.8|360
1757573700000|2025-09-11 06:55:00|4114.9|4112.9|4112.6|4109.6|4114.9|4112.9|4111.4|4108.9|313
1757574000000|2025-09-11 07:00:00|4112.5|4109.5|4106.6|4103.6|4112.8|4109.8|4105.5|4102.5|531
1757574300000|2025-09-11 07:05:00|4106|4103|4101.4|4098.4|4108.4|4105.4|4101.4|4098.4|439
1757574600000|2025-09-11 07:10:00|4101.5|4098.5|4106.8|4103.8|4109.4|4106.4|4100.9|4097.9|437
1757574900000|2025-09-11 07:15:00|4106.9|4103.9|4103.8|4100.8|4109.4|4106.4|4101.5|4098.5|520
1757575200000|2025-09-11 07:20:00|4103.9|4100.9|4106.2|4103.2|4106.5|4103.5|4101.7|4098.7|413
1757575500000|2025-09-11 07:25:00|4106.1|4103.1|4105|4102|4108.1|4105.1|4104.6|4101.6|492
1757575800000|2025-09-11 07:30:00|4105.1|4102.1|4101.3|4099.3|4105.1|4102.1|4099.3|4096.5|618
1757576100000|2025-09-11 07:35:00|4101.4|4099.4|4104.1|4101.1|4104.2|4101.2|4099.5|4096.5|443
1757576400000|2025-09-11 07:40:00|4104|4101|4106.2|4103.2|4108|4105|4103.5|4100.5|351
1757576700000|2025-09-11 07:45:00|4106.1|4103.1|4107.3|4104.3|4107.6|4104.6|4104.6|4101.6|287
1757577000000|2025-09-11 07:50:00|4107.4|4104.4|4109.2|4106.2|4109.5|4106.5|4105.4|4102.4|349
1757577300000|2025-09-11 07:55:00|4109.1|4106.1|4112.3|4109.3|4112.4|4109.4|4108.7|4105.7|310
1757577600000|2025-09-11 08:00:00|4112.4|4109.4|4113.1|4110.1|4114.1|4111.1|4111.5|4108.5|391
1757577900000|2025-09-11 08:05:00|4113|4110|4107|4104|4113|4110|4106.6|4103.6|293
1757578200000|2025-09-11 08:10:00|4106.9|4103.9|4105.7|4102.7|4108|4105|4103.7|4100.7|396
1757578500000|2025-09-11 08:15:00|4105.5|4102.5|4108.1|4105.1|4108.9|4105.9|4105.3|4102.3|235
1757578800000|2025-09-11 08:20:00|4108.3|4105.3|4108.1|4105.1|4108.8|4105.8|4107.6|4104.6|197
1757579100000|2025-09-11 08:25:00|4108|4105|4110.6|4107.6|4112.2|4109.2|4107.6|4104.6|283
1757579400000|2025-09-11 08:30:00|4110.5|4107.5|4107.6|4104.6|4111.6|4108.6|4107.3|4104.3|291
1757579700000|2025-09-11 08:35:00|4107.5|4104.5|4103.3|4100.3|4107.6|4104.6|4101.9|4098.9|346
1757580000000|2025-09-11 08:40:00|4103.6|4100.6|4103.6|4100.6|4105.5|4102.5|4103.1|4100.1|223
1757580300000|2025-09-11 08:45:00|4103.2|4100.2|4106.4|4103.4|4106.6|4103.6|4102.9|4099.9|198
1757580600000|2025-09-11 08:50:00|4106.7|4103.7|4108.9|4105.9|4110.6|4107.6|4106.5|4103.5|315
1757580900000|2025-09-11 08:55:00|4108.8|4105.8|4106.5|4104.5|4109.6|4106.7|4104.8|4102.8|453
1757581200000|2025-09-11 09:00:00|4106.3|4104.3|4102|4099|4106.3|4104.3|4101.7|4098.7|354
1757581500000|2025-09-11 09:05:00|4102.1|4099.1|4101.4|4098.4|4103.8|4101.4|4100|4097.3|319
1757581800000|2025-09-11 09:10:00|4101.2|4098.2|4100.7|4097.7|4104.7|4101.7|4100.6|4097.6|337
1757582100000|2025-09-11 09:15:00|4100|4098|4096.5|4093.5|4100|4098|4090.5|4088.2|680
1757582400000|2025-09-11 09:20:00|4096.4|4093.4|4100.1|4098.1|4101.3|4099.3|4096|4093|520
1757582700000|2025-09-11 09:25:00|4100.2|4098.2|4101.4|4099.4|4103.2|4101.2|4099.8|4097.8|374
1757583000000|2025-09-11 09:30:00|4101.3|4099.3|4103.6|4100.6|4105|4102.4|4100.4|4097.4|430
1757583300000|2025-09-11 09:35:00|4103.5|4100.5|4101.5|4098.5|4105.3|4102.3|4098.9|4096.4|403
1757583600000|2025-09-11 09:40:00|4100.9|4097.9|4101.4|4098.4|4103.4|4100.5|4100.3|4097.3|350
1757583900000|2025-09-11 09:45:00|4101.3|4098.3|4103|4100|4104.1|4101.1|4100.7|4097.7|309
1757584200000|2025-09-11 09:50:00|4102.9|4099.9|4100.6|4098.6|4103.1|4100.3|4100.1|4097.1|408
1757584500000|2025-09-11 09:55:00|4100.5|4098.5|4101.6|4099.6|4103.2|4100.6|4100.4|4097.4|439
1757584800000|2025-09-11 10:00:00|4102.1|4100.1|4103.2|4100.2|4103.5|4101.2|4099.8|4097.5|402
1757585100000|2025-09-11 10:05:00|4103.3|4100.3|4104.5|4101.5|4104.5|4101.5|4101.9|4098.9|306
1757585400000|2025-09-11 10:10:00|4104.4|4101.4|4106.1|4103.1|4106.2|4103.2|4104|4101|301
1757585700000|2025-09-11 10:15:00|4106|4103|4105.2|4102.2|4106.4|4103.4|4103.9|4100.9|218
1757586000000|2025-09-11 10:20:00|4105.7|4102.7|4104.1|4101.1|4106.3|4103.3|4103.5|4100.5|197
1757586300000|2025-09-11 10:25:00|4104|4101|4104.4|4101.4|4105.1|4102.1|4102.2|4099.2|212
1757586600000|2025-09-11 10:30:00|4104.3|4101.3|4103.4|4100.4|4104.6|4101.6|4101.1|4098.1|220
1757586900000|2025-09-11 10:35:00|4103.2|4100.2|4105.6|4102.6|4106.8|4103.8|4102.9|4099.9|295
1757587200000|2025-09-11 10:40:00|4105.5|4102.5|4106|4103|4106.3|4103.6|4104.1|4101.1|253
1757587500000|2025-09-11 10:45:00|4106.1|4103.1|4109.8|4106.8|4109.9|4107|4105.6|4102.6|293
1757587800000|2025-09-11 10:50:00|4110.1|4107.1|4107.3|4104.3|4110.4|4107.4|4106.8|4103.8|212
1757588100000|2025-09-11 10:55:00|4107.7|4104.7|4105.6|4103.6|4107.7|4104.7|4105.5|4103|203
1757588400000|2025-09-11 11:00:00|4105.7|4103.7|4110.2|4108.2|4110.6|4108.6|4105.3|4102.9|316
1757588700000|2025-09-11 11:05:00|4110.3|4108.3|4113.5|4110.5|4113.6|4110.6|4109.3|4107.3|214
1757589000000|2025-09-11 11:10:00|4113.4|4110.4|4112.1|4110.1|4113.5|4111.5|4110.5|4108.5|314
1757589300000|2025-09-11 11:15:00|4112.2|4110.2|4109.7|4107.7|4112.9|4110.9|4109.3|4107.3|283
1757589600000|2025-09-11 11:20:00|4109.1|4107.1|4107.9|4105.9|4110.6|4108.6|4107.5|4105.5|337
1757589900000|2025-09-11 11:25:00|4107.8|4105.8|4108.6|4106.6|4108.7|4106.7|4106.7|4104.7|261
1757590200000|2025-09-11 11:30:00|4108.7|4106.7|4109.7|4106.7|4110|4107.3|4106.6|4103.6|299
1757590500000|2025-09-11 11:35:00|4109.6|4106.6|4106.6|4103.6|4109.6|4106.6|4106|4103.2|244
1757590800000|2025-09-11 11:40:00|4106.7|4103.7|4101.9|4099.9|4106.7|4103.7|4101.9|4099.2|386
1757591100000|2025-09-11 11:45:00|4102.6|4099.6|4102.5|4099.5|4104.3|4101.3|4100.5|4098.5|416
1757591400000|2025-09-11 11:50:00|4102.4|4099.4|4104.9|4101.9|4105.2|4102.2|4100|4097.2|369
1757591700000|2025-09-11 11:55:00|4105.1|4102.1|4103.9|4101.9|4107.7|4105.4|4102.1|4100.1|513
1757592000000|2025-09-11 12:00:00|4104.1|4102.1|4106.6|4104.6|4108.3|4106.3|4103.6|4101.6|471
1757592300000|2025-09-11 12:05:00|4106.4|4104.4|4104.1|4102.1|4108.2|4105.3|4102.8|4100.8|412
1757592600000|2025-09-11 12:10:00|4103.9|4101.9|4106|4103|4107.5|4104.7|4100.7|4098.6|367
1757592900000|2025-09-11 12:15:00|4105.4|4102.4|4107.4|4104.4|4107.4|4104.9|4101.8|4099.4|551
1757593200000|2025-09-11 12:20:00|4107.3|4105.3|4113.7|4110.7|4115.8|4112.8|4106.8|4103.8|663
1757593500000|2025-09-11 12:25:00|4113.6|4110.6|4114.5|4107.3|4115.9|4112.9|4109|4106|416
1757593800000|2025-09-11 12:30:00|4114.2|4107.6|4124.4|4121.4|4134.5|4128.8|4097.1|4088.1|1249
1757594100000|2025-09-11 12:35:00|4124.5|4121.5|4118.1|4115.1|4129|4126|4116.7|4113.7|961
1757594400000|2025-09-11 12:40:00|4117.7|4114.7|4117.6|4115.6|4117.7|4115.7|4106.1|4103.1|774
1757594700000|2025-09-11 12:45:00|4117.5|4115.5|4113.5|4111.5|4117.6|4115.6|4108.2|4105.2|885
1757595000000|2025-09-11 12:50:00|4113.8|4111.8|4109|4106|4115|4113|4106.5|4103.5|684
1757595300000|2025-09-11 12:55:00|4108.9|4105.9|4108.6|4105.6|4109.8|4106.8|4099.6|4097.5|785
1757595600000|2025-09-11 13:00:00|4109.1|4106.1|4112.4|4110.4|4115.4|4113.1|4105.2|4102.2|893
1757595900000|2025-09-11 13:05:00|4112|4110|4121.7|4118.7|4123.2|4120.7|4111.8|4109.1|748
1757596200000|2025-09-11 13:10:00|4121.8|4118.8|4120.2|4117.2|4125.2|4122.2|4116.2|4113.2|783
1757596500000|2025-09-11 13:15:00|4120.3|4117.3|4110.9|4107.9|4121.8|4118.8|4106.1|4103.1|830
1757596800000|2025-09-11 13:20:00|4111.1|4108.1|4120.3|4117.3|4126.4|4123.5|4106.8|4103.8|872
1757597100000|2025-09-11 13:25:00|4120.1|4117.1|4116.6|4113.6|4121.6|4118.6|4113.4|4110.4|897
1757597400000|2025-09-11 13:30:00|4116.7|4113.7|4117.6|4115.6|4125.5|4122.5|4116.4|4113.7|950
1757597700000|2025-09-11 13:35:00|4117.5|4115.5|4124.5|4122.5|4125.7|4123.5|4113.1|4110.1|1050
1757598000000|2025-09-11 13:40:00|4124.9|4122.9|4131.4|4128.4|4133.3|4130.3|4120.6|4117.6|935
1757598300000|2025-09-11 13:45:00|4132|4129|4126.1|4123.1|4134.6|4131.6|4124.9|4121.9|918
1757598600000|2025-09-11 13:50:00|4125.8|4122.8|4133.3|4130.3|4133.7|4131.3|4124.6|4121.6|885
1757598900000|2025-09-11 13:55:00|4133.1|4130.1|4135.8|4132.8|4136.6|4133.6|4132.4|4129.4|755
1757599200000|2025-09-11 14:00:00|4135.4|4132.4|4131.6|4129.6|4141.1|4138.1|4130.6|4128.6|914
1757599500000|2025-09-11 14:05:00|4131.5|4129.5|4135.7|4133.7|4137.6|4135.6|4129.1|4127.1|815
1757599800000|2025-09-11 14:10:00|4135.8|4133.8|4137.8|4134.8|4140.3|4137.6|4133.3|4130.3|815
1757600100000|2025-09-11 14:15:00|4138|4135|4145|4142|4148.2|4145.6|4136.3|4133.3|817
1757600400000|2025-09-11 14:20:00|4144.9|4141.9|4147.1|4145.1|4147.4|4145.4|4141.8|4139.5|757
1757600700000|2025-09-11 14:25:00|4147.2|4145.2|4140.5|4137.5|4148.3|4146.3|4139.7|4137.5|765
1757601000000|2025-09-11 14:30:00|4140.6|4137.6|4138.4|4135.4|4142.9|4140.2|4136.6|4133.6|733
1757601300000|2025-09-11 14:35:00|4139.1|4136.1|4135.5|4132.5|4140.4|4137.4|4134.6|4132.1|691
1757601600000|2025-09-11 14:40:00|4135.7|4132.7|4129.3|4126.3|4136.5|4133.5|4128.3|4125.3|590
1757601900000|2025-09-11 14:45:00|4129.1|4126.1|4132.8|4129.8|4133|4130|4127.7|4124.7|576
1757602200000|2025-09-11 14:50:00|4133|4130|4131.4|4128.4|4134.2|4131.2|4130.9|4127.9|616
1757602500000|2025-09-11 14:55:00|4131.3|4128.3|4134.5|4131.5|4134.9|4131.9|4129.8|4126.8|511
1757602800000|2025-09-11 15:00:00|4134.6|4131.6|4135|4132|4135.8|4132.8|4133.8|4130.8|346
1757603100000|2025-09-11 15:05:00|4134.5|4131.5|4134.7|4132.7|4137.7|4134.9|4134.3|4131.3|349
1757603400000|2025-09-11 15:10:00|4135.1|4133.1|4138|4136|4138.6|4136|4135.1|4132.3|336
1757603700000|2025-09-11 15:15:00|4138.1|4136.1|4148.9|4146.9|4150.2|4147.6|4138|4136|504
1757604000000|2025-09-11 15:20:00|4148.7|4146.7|4149.7|4147.7|4151.5|4148.8|4145.6|4142.6|599
1757604300000|2025-09-11 15:25:00|4149.8|4147.8|4144.2|4141.2|4151|4149|4143.7|4140.7|462
1757604600000|2025-09-11 15:30:00|4144.1|4141.1|4148.3|4145.3|4149.3|4146.4|4142.9|4139.9|424
1757604900000|2025-09-11 15:35:00|4148.2|4145.2|4145.8|4142.8|4148.9|4145.9|4144|4141.9|341
1757605200000|2025-09-11 15:40:00|4146.1|4143.1|4147.4|4145.4|4148.1|4146|4144.9|4142.6|337
1757605500000|2025-09-11 15:45:00|4147.3|4145.3|4147.4|4145.4|4148.1|4146.1|4145.8|4143.8|247
1757605800000|2025-09-11 15:50:00|4147.5|4145.5|4150.2|4148.2|4150.2|4148.2|4147.2|4145.1|340
1757606100000|2025-09-11 15:55:00|4150.4|4148.4|4155.8|4152.8|4156.5|4153.5|4150.4|4148.4|262
1757606400000|2025-09-11 16:00:00|4155.7|4152.7|4161|4158|4162.9|4160.4|4155.6|4152.6|446
1757606700000|2025-09-11 16:05:00|4161.1|4158.1|4167.2|4165.2|4167.5|4165.4|4160.3|4157.6|523
1757607000000|2025-09-11 16:10:00|4166.9|4164.9|4171.5|4168.5|4176.8|4174.5|4166.8|4164.8|650
1757607300000|2025-09-11 16:15:00|4171.7|4168.7|4176.1|4173.1|4176.2|4173.8|4168.8|4165.8|465
1757607600000|2025-09-11 16:20:00|4175.6|4172.6|4175|4172|4177|4174|4174.4|4171.4|359
1757607900000|2025-09-11 16:25:00|4175.1|4172.1|4172.9|4169.9|4178|4175|4172.8|4169.8|368
1757608200000|2025-09-11 16:30:00|4173|4170|4168.9|4165.9|4175.2|4172.2|4167.1|4164.1|396
1757608500000|2025-09-11 16:35:00|4168.8|4165.8|4169.2|4166.2|4172.6|4169.6|4167.4|4164.4|381
1757608800000|2025-09-11 16:40:00|4169.1|4166.1|4168.1|4165.1|4170.6|4167.6|4166.2|4163.2|357
1757609100000|2025-09-11 16:45:00|4167.9|4164.9|4168.1|4165.1|4168.4|4165.4|4162.3|4160.3|401
1757609400000|2025-09-11 16:50:00|4168|4165|4165.8|4162.8|4170.1|4167.1|4164.3|4161.6|346
1757609700000|2025-09-11 16:55:00|4165.6|4162.6|4166.8|4163.8|4168.2|4165.9|4164.8|4161.8|223
1757610000000|2025-09-11 17:00:00|4166.6|4163.6|4162.4|4160.4|4166.6|4163.9|4161.1|4158.9|265
1757610300000|2025-09-11 17:05:00|4162.6|4160.6|4163.5|4161.5|4165.8|4163.8|4162.4|4160.2|254
1757610600000|2025-09-11 17:10:00|4163.8|4161.8|4161.7|4159.7|4165.1|4163.1|4160.6|4158.3|311
1757610900000|2025-09-11 17:15:00|4161.6|4159.6|4163.9|4161.9|4166.4|4164.1|4161.5|4159.5|269
1757611200000|2025-09-11 17:20:00|4163.4|4161.4|4161.9|4158.9|4165.2|4162.6|4160.8|4157.8|160
1757611500000|2025-09-11 17:25:00|4161.8|4158.8|4158.4|4155.4|4163.6|4160.9|4157.3|4154.3|258
1757611800000|2025-09-11 17:30:00|4159.1|4156.1|4164.4|4161.4|4165|4162|4158|4155|257
1757612100000|2025-09-11 17:35:00|4164.3|4161.3|4165.1|4162.1|4165.5|4162.5|4162.9|4159.9|151
1757612400000|2025-09-11 17:40:00|4165.2|4162.2|4164.4|4161.4|4166.3|4163.3|4162.6|4160|149
1757612700000|2025-09-11 17:45:00|4164.3|4161.3|4164.5|4161.5|4165.3|4163|4163.3|4160.3|149
1757613000000|2025-09-11 17:50:00|4164.4|4161.4|4165.7|4163.7|4166.8|4164.8|4164.1|4161.1|148
1757613300000|2025-09-11 17:55:00|4165.5|4163.5|4165.6|4163.6|4166.6|4164.6|4164.8|4162.8|127
1757613600000|2025-09-11 18:00:00|4165.7|4163.7|4164.9|4162.9|4166.4|4164.4|4163.7|4161.7|110
1757613900000|2025-09-11 18:05:00|4164.8|4162.8|4166.5|4164.5|4167.9|4165|4164.8|4162.8|206
1757614200000|2025-09-11 18:10:00|4166.4|4164.4|4163|4161|4167.2|4165.2|4162.4|4160.4|208
1757614500000|2025-09-11 18:15:00|4163.6|4160.6|4158.7|4156.7|4163.8|4161.8|4157.5|4155.5|294
1757614800000|2025-09-11 18:20:00|4159.2|4157.2|4157.6|4155.6|4160.1|4158.1|4157.6|4155.6|239
1757615100000|2025-09-11 18:25:00|4157.7|4155.7|4151.1|4149.1|4157.8|4155.8|4150.4|4148.4|265
1757615400000|2025-09-11 18:30:00|4150.8|4148.8|4148.4|4146.4|4151.8|4149.7|4147.7|4145.7|274
1757615700000|2025-09-11 18:35:00|4148.3|4146.3|4150.2|4148.2|4151.1|4149.1|4148.1|4146.1|252
1757616000000|2025-09-11 18:40:00|4149.7|4147.7|4149.2|4147.2|4151.3|4149.3|4148.3|4146.3|286
1757616300000|2025-09-11 18:45:00|4149.3|4147.3|4152|4150|4152.7|4150.7|4149.3|4147.3|186
1757616600000|2025-09-11 18:50:00|4152.1|4150.1|4153.7|4151.7|4154.4|4152.2|4151.3|4149.3|145
1757616900000|2025-09-11 18:55:00|4153.8|4151.8|4151.9|4149.9|4153.9|4151.8|4151.9|4149.9|100
1757617200000|2025-09-11 19:00:00|4151.8|4149.8|4154.2|4152.2|4154.3|4152.3|4151.4|4149.4|90
1757617500000|2025-09-11 19:05:00|4154.1|4152.1|4155.8|4153.8|4156.2|4154.2|4153.7|4151.7|135
1757617800000|2025-09-11 19:10:00|4155.2|4153.2|4156|4154|4156.4|4154.4|4154.7|4152.7|159
1757618100000|2025-09-11 19:15:00|4155.8|4153.8|4158.3|4156.3|4158.5|4156.5|4155.3|4153.3|150
1757618400000|2025-09-11 19:20:00|4158.5|4156.5|4159.4|4157.4|4160.2|4158.2|4158.4|4156.4|170
1757618700000|2025-09-11 19:25:00|4159.1|4157.1|4157.2|4155.2|4159.4|4157.4|4156.2|4154.2|172
1757619000000|2025-09-11 19:30:00|4156.8|4154.8|4159.4|4157.4|4159.5|4157.5|4156.1|4154.1|164
1757619300000|2025-09-11 19:35:00|4159.3|4157.3|4162.2|4160.2|4162.3|4160.3|4159.3|4157.3|126
1757619600000|2025-09-11 19:40:00|4162.1|4160.1|4162.5|4160.5|4164|4161.5|4162.1|4160.1|118
1757619900000|2025-09-11 19:45:00|4162.6|4160.6|4163.1|4161.1|4165.4|4163.4|4162.5|4160.5|142
1757620200000|2025-09-11 19:50:00|4163|4161|4161.8|4159.8|4164.1|4162.1|4161.7|4159.7|104
1757620500000|2025-09-11 19:55:00|4162.1|4160.1|4162.7|4160.7|4164.7|4162.6|4161.4|4159.4|207
1757620800000|2025-09-11 20:00:00|4162.6|4160.6|4162.4|4159.4|4163.7|4161.4|4161.5|4158.5|85
1757621100000|2025-09-11 20:05:00|4162.3|4159.3|4163.7|4160.7|4164.1|4161.1|4162|4159|82
1757621400000|2025-09-11 20:10:00|4163.6|4160.6|4162.2|4159.2|4163.7|4160.7|4161.5|4158.5|65
1757621700000|2025-09-11 20:15:00|4162.1|4159.1|4161.7|4158.7|4162.2|4159.2|4161.3|4158.3|38
1757622000000|2025-09-11 20:20:00|4161.8|4158.8|4161.4|4158.4|4161.9|4158.9|4161.4|4158.4|17
1757622300000|2025-09-11 20:25:00|4161.3|4158.3|4158.7|4155.7|4161.6|4158.6|4158.5|4155.5|21
1757622600000|2025-09-11 20:30:00|4159|4156|4157|4154|4159.2|4156.2|4156.8|4153.8|63
1757622900000|2025-09-11 20:35:00|4157.1|4154.1|4157.3|4154.3|4157.7|4154.7|4157|4154|40
1757623200000|2025-09-11 20:40:00|4157.2|4154.2|4157.8|4155.8|4157.8|4155.8|4155.8|4152.8|61
1757623500000|2025-09-11 20:45:00|4157.7|4155.7|4157.9|4155.9|4158.6|4156.4|4157.2|4154.9|59
1757623800000|2025-09-11 20:50:00|4158|4156|4157.4|4154.4|4158.6|4156.6|4157.1|4154.1|69
1757624100000|2025-09-11 20:55:00|4157.3|4154.3|4158|4155|4158.3|4155.6|4156.4|4153.4|104
1757628000000|2025-09-11 22:00:00|4154.8|4151.8|4156.8|4153.8|4158.2|4154|4154.8|4150.6|29
1757628300000|2025-09-11 22:05:00|4157|4154|4157.3|4154.3|4158|4155|4156.8|4152.6|26
1757628600000|2025-09-11 22:10:00|4157|4154|4156.3|4153.3|4157.3|4154.3|4155|4151.4|40
1757628900000|2025-09-11 22:15:00|4156.8|4153.8|4157.5|4154.5|4158|4155|4156.8|4153.8|31
1757629200000|2025-09-11 22:20:00|4157.7|4154.7|4156.4|4153.4|4158.5|4155.5|4156.4|4153.4|93
1757629500000|2025-09-11 22:25:00|4156.5|4153.5|4156.9|4153.9|4157.7|4154.7|4155.9|4152.9|101
1757629800000|2025-09-11 22:30:00|4157.1|4154.1|4156|4153|4157.7|4154.7|4155.9|4152.9|58
1757630100000|2025-09-11 22:35:00|4156.1|4153.1|4156.5|4153.5|4156.7|4153.7|4155.8|4152.8|72
1757630400000|2025-09-11 22:40:00|4156.4|4153.4|4156.2|4153.2|4157.1|4154.1|4156.1|4153.1|57
1757630700000|2025-09-11 22:45:00|4156.1|4153.1|4155.8|4152.8|4156.6|4153.6|4155.3|4152.3|80
1757631000000|2025-09-11 22:50:00|4156|4153|4156.8|4153.8|4157.3|4154.3|4156|4153|54
1757631300000|2025-09-11 22:55:00|4156.9|4153.9|4157|4154|4157.2|4154.2|4156.5|4153.5|50
1757631600000|2025-09-11 23:00:00|4156.9|4153.9|4156.9|4153.9|4158.1|4155.1|4156.8|4153.8|37
1757631900000|2025-09-11 23:05:00|4157|4154|4156.7|4153.7|4157.5|4154.5|4155.8|4152.8|82
1757632200000|2025-09-11 23:10:00|4156.6|4153.6|4157|4154|4157|4154|4155.3|4152.3|67
1757632500000|2025-09-11 23:15:00|4156.7|4153.7|4157.3|4154.3|4157.5|4154.5|4156.6|4153.6|36
1757632800000|2025-09-11 23:20:00|4157.8|4154.8|4158.4|4155.4|4159|4156|4157.2|4154.2|65
1757633100000|2025-09-11 23:25:00|4158.3|4155.3|4157.7|4154.7|4159|4156|4156.7|4153.7|74
1757633400000|2025-09-11 23:30:00|4157.8|4154.8|4156.6|4153.6|4158.5|4155.5|4156.4|4153.4|85
1757633700000|2025-09-11 23:35:00|4156.7|4153.7|4157.5|4154.5|4158.2|4155.2|4156.7|4153.7|27
1757634000000|2025-09-11 23:40:00|4157.6|4154.6|4157.8|4154.8|4158|4155|4157.4|4154.4|51
1757634300000|2025-09-11 23:45:00|4158|4155|4156.4|4153.4|4158.3|4155.3|4155.3|4152.3|98
1757634600000|2025-09-11 23:50:00|4156.1|4153.1|4154.1|4151.1|4156.1|4153.1|4154.1|4151.1|63
1757634900000|2025-09-11 23:55:00|4154|4151|4154.1|4151.1|4155.5|4152.5|4153.5|4150.5|168
1757635200000|2025-09-12 00:00:00|4153.8|4150.8|4150.2|4147.2|4153.8|4150.8|4148.2|4145.2|272
1757635500000|2025-09-12 00:05:00|4150.1|4147.1|4149.1|4146.1|4150.1|4147.1|4147.9|4144.9|181
1757635800000|2025-09-12 00:10:00|4149.2|4146.2|4148.6|4145.6|4149.6|4146.6|4148|4145|158
1757636100000|2025-09-12 00:15:00|4148.5|4145.5|4143.8|4140.8|4149.2|4146.2|4141.2|4138.2|238
1757636400000|2025-09-12 00:20:00|4143.9|4140.9|4145.8|4142.8|4147.4|4144.4|4143.7|4140.7|117
1757636700000|2025-09-12 00:25:00|4145.5|4142.5|4145.2|4142.2|4147|4144|4144.3|4141.3|91
1757637000000|2025-09-12 00:30:00|4144.8|4141.8|4145.6|4142.6|4147.4|4144.4|4144.1|4141.1|102
1757637300000|2025-09-12 00:35:00|4145.4|4142.4|4146.6|4143.6|4146.8|4143.8|4144.6|4141.6|78
1757637600000|2025-09-12 00:40:00|4146.3|4143.3|4147.8|4144.8|4147.8|4144.8|4146|4143|92
1757637900000|2025-09-12 00:45:00|4147.9|4144.9|4149.9|4146.9|4151.2|4148.2|4147.9|4144.9|106
1757638200000|2025-09-12 00:50:00|4149.8|4146.8|4149.4|4146.4|4151.8|4148.8|4149.2|4146.2|133
1757638500000|2025-09-12 00:55:00|4149.3|4146.3|4148|4145|4149.8|4146.8|4146.5|4143.5|148
1757638800000|2025-09-12 01:00:00|4147.9|4144.9|4151.1|4148.1|4153.7|4150.7|4147.9|4144.9|399
1757639100000|2025-09-12 01:05:00|4151|4148|4154.9|4151.9|4155|4152|4148.2|4145.2|303
1757639400000|2025-09-12 01:10:00|4155|4152|4159.4|4156.4|4161.2|4158.2|4155|4152|335
1757639700000|2025-09-12 01:15:00|4159|4156|4158.3|4155.3|4159.6|4156.6|4155.6|4152.6|270
1757640000000|2025-09-12 01:20:00|4158.5|4155.5|4162.4|4159.4|4162.8|4159.8|4158.3|4155.3|195
1757640300000|2025-09-12 01:25:00|4162.1|4159.1|4164.1|4161.1|4164.7|4161.7|4161|4158|186
1757640600000|2025-09-12 01:30:00|4164.5|4161.5|4171.6|4168.6|4174.4|4171.4|4163.3|4160.3|451
1757640900000|2025-09-12 01:35:00|4171.5|4168.5|4186.1|4183.1|4186.5|4183.5|4170.9|4167.9|530
1757641200000|2025-09-12 01:40:00|4185.9|4182.9|4194.3|4191.3|4194.5|4191.5|4183.4|4180.4|904
1757641500000|2025-09-12 01:45:00|4194.2|4191.2|4195.5|4192.5|4198.2|4195.3|4188.7|4185.7|994
1757641800000|2025-09-12 01:50:00|4195.7|4192.7|4198.5|4195.5|4200.5|4197.5|4191.4|4188.4|822
1757642100000|2025-09-12 01:55:00|4198.7|4195.7|4203.4|4200.4|4211.6|4208.6|4197.2|4194.2|595
1757642400000|2025-09-12 02:00:00|4203.3|4200.3|4200.1|4197.1|4205|4202|4193.4|4191.3|507
1757642700000|2025-09-12 02:05:00|4199.8|4196.8|4210.9|4207.9|4211.1|4208.1|4196.6|4193.6|521
1757643000000|2025-09-12 02:10:00|4211|4208|4201.3|4198.3|4211|4208|4201|4198|323
1757643300000|2025-09-12 02:15:00|4201|4198|4202.6|4199.6|4203.8|4200.8|4201|4198|214
1757643600000|2025-09-12 02:20:00|4202.3|4199.3|4204.5|4201.5|4204.7|4201.7|4201.8|4198.8|197
1757643900000|2025-09-12 02:25:00|4204.2|4201.2|4203.3|4200.3|4204.6|4201.6|4201.6|4198.6|179
1757644200000|2025-09-12 02:30:00|4202.9|4199.9|4198.8|4195.8|4205.7|4202.7|4197.7|4194.7|359
1757644500000|2025-09-12 02:35:00|4198.4|4195.4|4198.6|4195.6|4201.1|4198.1|4195.6|4192.6|424
1757644800000|2025-09-12 02:40:00|4198.7|4195.7|4198.9|4195.9|4201|4198|4197.8|4194.8|313
1757645100000|2025-09-12 02:45:00|4198.6|4195.6|4198.2|4195.2|4200.4|4197.4|4192.8|4189.8|382
1757645400000|2025-09-12 02:50:00|4198.1|4195.1|4196.8|4193.8|4202.8|4199.8|4196.3|4193.3|380
1757645700000|2025-09-12 02:55:00|4196.9|4193.9|4188.6|4185.6|4197.4|4194.4|4184.9|4180.5|387
1757646000000|2025-09-12 03:00:00|4188.5|4185.5|4182.1|4179.1|4189.9|4186.9|4181.3|4178.3|471
1757646300000|2025-09-12 03:05:00|4182.3|4179.3|4190.1|4187.1|4191.2|4188.2|4182.1|4179.1|491
1757646600000|2025-09-12 03:10:00|4190|4187|4190.6|4187.6|4193.3|4190.3|4188|4185|278
1757646900000|2025-09-12 03:15:00|4190.9|4187.9|4191.8|4188.8|4195.1|4192.1|4189.4|4186.4|351
1757647200000|2025-09-12 03:20:00|4190.8|4187.8|4194.2|4191.2|4195.3|4192.3|4190.2|4187.2|323
1757647500000|2025-09-12 03:25:00|4194.4|4191.4|4197.4|4194.4|4197.7|4194.7|4193.9|4191.3|253
1757647800000|2025-09-12 03:30:00|4196.2|4193.2|4196.1|4193.1|4197.1|4194.1|4194|4191|211
1757648100000|2025-09-12 03:35:00|4196|4193|4198.6|4195.6|4199.3|4196.3|4195.9|4192.9|247
1757648400000|2025-09-12 03:40:00|4199.1|4196.1|4203|4200|4204|4201|4198.8|4195.8|152
1757648700000|2025-09-12 03:45:00|4202.8|4199.8|4199.4|4196.4|4203.8|4200.8|4199.4|4196.4|94
1757649000000|2025-09-12 03:50:00|4199.6|4196.6|4205|4202|4205|4202|4198.4|4195.4|138
1757649300000|2025-09-12 03:55:00|4204.9|4201.9|4207.7|4204.7|4208.2|4205.2|4204.6|4201.6|122
1757649600000|2025-09-12 04:00:00|4207.3|4204.3|4207.7|4204.7|4210.8|4207.8|4207.3|4204.3|129
1757649900000|2025-09-12 04:05:00|4207.8|4204.8|4206.2|4203.2|4208.8|4205.1|4206.2|4203.2|104
1757650200000|2025-09-12 04:10:00|4206.1|4203.1|4209.8|4206.8|4210.5|4207.5|4205.5|4202.5|53
1757650500000|2025-09-12 04:15:00|4209.9|4206.9|4208.2|4205.2|4209.9|4206.9|4207.3|4204.3|66
1757650800000|2025-09-12 04:20:00|4208.3|4205.3|4206.8|4203.8|4209.2|4206.2|4206.5|4203.5|59
1757651100000|2025-09-12 04:25:00|4206.9|4203.9|4206.2|4203.2|4207.8|4204.8|4205.8|4202.8|66
1757651400000|2025-09-12 04:30:00|4206.3|4203.3|4207.5|4204.5|4209.2|4205.5|4204.8|4201.8|78
1757651700000|2025-09-12 04:35:00|4207.4|4204.4|4208.2|4205.2|4208.4|4205.4|4206.4|4203.4|95
1757652000000|2025-09-12 04:40:00|4208.4|4205.4|4209.4|4206.4|4211.2|4208.2|4208|4205|70
1757652300000|2025-09-12 04:45:00|4209.3|4206.3|4214.6|4211.6|4216.9|4213.9|4209.1|4206.1|112
1757652600000|2025-09-12 04:50:00|4214.7|4211.7|4209.8|4206.8|4215.8|4212.8|4208.9|4205.9|108
1757652900000|2025-09-12 04:55:00|4209.5|4206.5|4210.7|4207.7|4210.7|4207.7|4208.9|4205.9|87
1757653200000|2025-09-12 05:00:00|4211.1|4208.1|4214.4|4211.4|4214.4|4211.4|4208.6|4205.6|145
1757653500000|2025-09-12 05:05:00|4214.3|4211.3|4213|4210|4214.3|4211.3|4212.2|4209.2|55
1757653800000|2025-09-12 05:10:00|4213.1|4210.1|4215.4|4212.4|4215.9|4212.9|4212.5|4209.5|69
1757654100000|2025-09-12 05:15:00|4215|4212|4218.3|4215.3|4218.9|4215.9|4215|4212|139
1757654400000|2025-09-12 05:20:00|4218|4215|4215.2|4212.2|4218.6|4215.6|4214.6|4211.6|166
1757654700000|2025-09-12 05:25:00|4215.1|4212.1|4210.6|4207.6|4215.3|4212.3|4210.5|4207.5|183
1757655000000|2025-09-12 05:30:00|4210.4|4207.4|4209.9|4206.9|4212.3|4209.3|4206.4|4203.4|424
1757655300000|2025-09-12 05:35:00|4210|4207|4210.2|4207.2|4211.9|4208.9|4208.2|4205.2|277
1757655600000|2025-09-12 05:40:00|4210.5|4207.5|4209.7|4206.7|4214.6|4211.6|4209|4206|308
1757655900000|2025-09-12 05:45:00|4209.9|4206.9|4209.2|4206.2|4212|4209|4207.3|4204.3|232
1757656200000|2025-09-12 05:50:00|4209.1|4206.1|4215.3|4212.3|4218|4215|4209.1|4206.1|164
1757656500000|2025-09-12 05:55:00|4215.5|4212.5|4212.4|4209.4|4216.6|4213.6|4212|4209|175
1757656800000|2025-09-12 06:00:00|4212.5|4209.5|4214.6|4211.6|4214.7|4211.7|4210.3|4208.1|267
1757657100000|2025-09-12 06:05:00|4214.1|4211.1|4209.6|4206.6|4214.2|4211.2|4207.9|4204.9|267
1757657400000|2025-09-12 06:10:00|4209.8|4206.8|4211.3|4208.3|4212.6|4209.6|4208.1|4205.1|214
1757657700000|2025-09-12 06:15:00|4211.6|4208.6|4208.5|4205.5|4211.7|4208.7|4207.5|4204.5|184
1757658000000|2025-09-12 06:20:00|4208.8|4205.8|4202.1|4199.1|4208.9|4205.9|4202|4199|154
1757658300000|2025-09-12 06:25:00|4202.2|4199.2|4201.9|4198.9|4203.3|4200.3|4200|4197|299
1757658600000|2025-09-12 06:30:00|4201.8|4198.8|4206.9|4203.9|4207.7|4204.7|4201.4|4198.8|357
1757658900000|2025-09-12 06:35:00|4206.8|4203.8|4203.8|4200.8|4207.6|4204.6|4203.3|4200.3|227
1757659200000|2025-09-12 06:40:00|4203.7|4200.7|4201.6|4198.6|4205.1|4202.1|4198.9|4195.9|289
1757659500000|2025-09-12 06:45:00|4201.4|4198.4|4204|4201|4204.6|4201.6|4199.2|4196.2|211
1757659800000|2025-09-12 06:50:00|4203.8|4200.8|4205.3|4202.3|4205.8|4202.8|4203.6|4200.6|168
1757660100000|2025-09-12 06:55:00|4205.4|4202.4|4206.9|4204.9|4208.1|4205.1|4204.3|4201.3|107
1757660400000|2025-09-12 07:00:00|4207.1|4205.1|4210.7|4207.7|4210.8|4207.8|4203.6|4200.6|246
1757660700000|2025-09-12 07:05:00|4210.9|4207.9|4211.5|4208.5|4212.3|4209.3|4207.1|4204.1|349
1757661000000|2025-09-12 07:10:00|4211.6|4208.6|4212.3|4209.3|4214.9|4211.9|4210.8|4207.8|475
1757661300000|2025-09-12 07:15:00|4212.2|4209.2|4214.3|4211.3|4217.3|4214.3|4212|4209|356
1757661600000|2025-09-12 07:20:00|4214.4|4211.4|4214|4212|4216.2|4213.2|4212.4|4210.4|264
1757661900000|2025-09-12 07:25:00|4213.9|4211.9|4216.6|4213.6|4216.8|4213.8|4213.2|4210.2|335
1757662200000|2025-09-12 07:30:00|4216.4|4213.4|4214.5|4211.5|4216.5|4213.5|4212.3|4209.3|349
1757662500000|2025-09-12 07:35:00|4214.4|4211.4|4213|4211|4217.8|4214.8|4212.8|4210.6|330
1757662800000|2025-09-12 07:40:00|4212.9|4210.9|4215|4212|4215.4|4212.8|4212.9|4210.8|346
1757663100000|2025-09-12 07:45:00|4215.1|4212.1|4218.3|4215.3|4218.6|4215.6|4215|4212|224
1757663400000|2025-09-12 07:50:00|4218.4|4215.4|4216.9|4213.9|4220.7|4217.7|4216.8|4213.8|188
1757663700000|2025-09-12 07:55:00|4217|4214|4217.9|4214.9|4218.5|4215.5|4215.8|4212.8|262
1757664000000|2025-09-12 08:00:00|4217.3|4214.3|4223.5|4220.5|4224.2|4221.2|4215.5|4212.5|293
1757664300000|2025-09-12 08:05:00|4223.4|4220.4|4226.3|4223.3|4227.9|4224.9|4222.8|4219.8|291
1757664600000|2025-09-12 08:10:00|4226.2|4223.2|4216|4214|4226.4|4223.4|4215|4212.9|581
1757664900000|2025-09-12 08:15:00|4215.9|4213.9|4216.6|4213.6|4219.4|4216.4|4214.6|4212.3|532
1757665200000|2025-09-12 08:20:00|4216.7|4213.7|4223.4|4220.4|4223.4|4220.4|4215.8|4212.8|454
1757665500000|2025-09-12 08:25:00|4223.3|4220.3|4226.4|4223.4|4227.3|4224.3|4222.9|4219.9|454
1757665800000|2025-09-12 08:30:00|4226.3|4223.3|4227.3|4224.3|4227.7|4224.7|4222.3|4219.3|485
1757666100000|2025-09-12 08:35:00|4227.4|4224.4|4233.2|4230.2|4233.7|4231.1|4227.3|4224.3|333
1757666400000|2025-09-12 08:40:00|4233.4|4230.4|4238.2|4235.2|4239.5|4236.5|4232.2|4229.2|359
1757666700000|2025-09-12 08:45:00|4238.3|4235.3|4241.1|4238.1|4243.5|4241.2|4237.3|4234.3|571
1757667000000|2025-09-12 08:50:00|4241.2|4238.2|4239.8|4236.8|4248.7|4245.1|4239.4|4236.4|521
1757667300000|2025-09-12 08:55:00|4239.6|4236.6|4226.2|4223.2|4239.6|4236.6|4222.6|4219.6|639
1757667600000|2025-09-12 09:00:00|4226|4223|4232.4|4229.4|4238.9|4234.5|4222.3|4219.3|484
1757667900000|2025-09-12 09:05:00|4232.2|4229.2|4232.6|4230.6|4235.2|4232.2|4226.6|4223.6|501
1757668200000|2025-09-12 09:10:00|4232.5|4230.5|4229.3|4226.3|4232.5|4230.5|4225.9|4223.5|448
1757668500000|2025-09-12 09:15:00|4229.4|4226.4|4237.4|4234.4|4237.9|4234.9|4229.4|4226.4|420
1757668800000|2025-09-12 09:20:00|4237.5|4234.5|4239.3|4236.3|4240.2|4237.2|4236.1|4233.1|495
1757669100000|2025-09-12 09:25:00|4239|4236|4235.4|4232.4|4239.9|4236.9|4233.9|4230.9|426
1757669400000|2025-09-12 09:30:00|4235.5|4232.5|4230.1|4227.1|4235.5|4232.5|4229.6|4226.6|474
1757669700000|2025-09-12 09:35:00|4230.3|4227.3|4228.2|4225.2|4231|4228|4227.1|4224.1|358
1757670000000|2025-09-12 09:40:00|4228.6|4225.6|4231|4228|4232.4|4229.4|4227.9|4224.9|288
1757670300000|2025-09-12 09:45:00|4230.9|4227.9|4229.3|4226.3|4232.3|4229.3|4229|4226|192
1757670600000|2025-09-12 09:50:00|4229.8|4226.8|4234.5|4231.5|4235.1|4232.1|4228.4|4225.4|281
1757670900000|2025-09-12 09:55:00|4234.6|4231.6|4236.7|4233.7|4236.9|4233.9|4230.8|4227.8|397
1757671200000|2025-09-12 10:00:00|4236.8|4233.8|4231.2|4229.2|4236.9|4233.9|4230.3|4227.4|268
1757671500000|2025-09-12 10:05:00|4231.3|4229.3|4225.5|4222.5|4231.8|4229.3|4225.1|4222.1|254
1757671800000|2025-09-12 10:10:00|4225.4|4222.4|4230.2|4228.2|4231.9|4229.1|4224.5|4221.5|279
1757672100000|2025-09-12 10:15:00|4230.1|4228.1|4230.5|4227.5|4234|4231|4229.7|4227.1|179
1757672400000|2025-09-12 10:20:00|4230.7|4227.7|4229.8|4226.8|4232|4229|4229.2|4226.2|129
1757672700000|2025-09-12 10:25:00|4229.9|4226.9|4231.3|4228.3|4231.9|4228.9|4229.8|4226.8|104
1757673000000|2025-09-12 10:30:00|4232|4229|4230.6|4227.6|4232.3|4229.3|4229.4|4226.4|172
1757673300000|2025-09-12 10:35:00|4230.7|4227.7|4234.5|4231.5|4234.8|4231.8|4229.3|4226.3|202
1757673600000|2025-09-12 10:40:00|4234.4|4231.4|4227.3|4224.3|4234.6|4231.6|4227.1|4224.1|252
1757673900000|2025-09-12 10:45:00|4227.6|4224.6|4228.9|4225.9|4229.2|4226.2|4225.2|4222.2|219
1757674200000|2025-09-12 10:50:00|4228.6|4225.6|4229.6|4227.6|4230.3|4227.6|4228.3|4225.5|227
1757674500000|2025-09-12 10:55:00|4229.5|4227.5|4229.8|4226.8|4232|4230|4228.7|4226.6|238
1757674800000|2025-09-12 11:00:00|4229.3|4226.3|4228.7|4225.7|4231.4|4228.4|4226.4|4224.1|311
1757675100000|2025-09-12 11:05:00|4228.5|4225.5|4232.5|4229.5|4232.5|4229.5|4227.3|4224.3|255
1757675400000|2025-09-12 11:10:00|4232.4|4229.4|4229.4|4226.4|4232.5|4229.5|4228.7|4225.7|194
1757675700000|2025-09-12 11:15:00|4229.3|4226.3|4226.8|4223.8|4230.1|4227.1|4226.7|4223.7|224
1757676000000|2025-09-12 11:20:00|4226.7|4223.7|4225.7|4223.7|4229.1|4226.1|4224.7|4221.7|231
1757676300000|2025-09-12 11:25:00|4225.6|4223.6|4223.1|4220.1|4225.8|4223.8|4221.3|4218.3|265
1757676600000|2025-09-12 11:30:00|4223.2|4220.2|4220.2|4217.2|4225.4|4222.4|4219.7|4216.7|286
1757676900000|2025-09-12 11:35:00|4220.1|4217.1|4224.5|4221.5|4225.4|4222.4|4218.4|4215.4|298
1757677200000|2025-09-12 11:40:00|4224.6|4221.6|4225|4222|4225.1|4223.1|4222.1|4219.1|251
1757677500000|2025-09-12 11:45:00|4225.1|4222.1|4224.4|4222.4|4227.1|4225.1|4224.2|4221.2|256
1757677800000|2025-09-12 11:50:00|4224.5|4222.5|4230.2|4227.2|4230.8|4228.2|4224.4|4222.4|269
1757678100000|2025-09-12 11:55:00|4230|4227|4225.1|4222.1|4230|4227.4|4224.5|4221.5|290
1757678400000|2025-09-12 12:00:00|4225|4222|4217.6|4214.6|4227.4|4224.4|4217.1|4214.1|415
1757678700000|2025-09-12 12:05:00|4218.1|4215.1|4213.1|4211.1|4219.3|4216.4|4212.9|4210.7|373
1757679000000|2025-09-12 12:10:00|4212.9|4210.9|4218.4|4215.4|4218.5|4215.5|4210.8|4208.8|415
1757679300000|2025-09-12 12:15:00|4218.6|4215.6|4218|4215|4219.3|4216.3|4213.5|4210.5|275
1757679600000|2025-09-12 12:20:00|4218.2|4215.2|4212.6|4209.6|4218.5|4215.5|4211.4|4208.4|471
1757679900000|2025-09-12 12:25:00|4211.6|4208.6|4205.4|4202.4|4213.6|4210.6|4203.5|4200.5|658
1757680200000|2025-09-12 12:30:00|4205.7|4202.7|4193.7|4190.7|4207.6|4204.6|4193|4190|812
1757680500000|2025-09-12 12:35:00|4193.8|4190.8|4196|4193|4197.7|4194.7|4191.2|4188.2|708
1757680800000|2025-09-12 12:40:00|4195.6|4192.6|4189.3|4186.3|4200.7|4197.5|4188.7|4185.7|761
1757681100000|2025-09-12 12:45:00|4189.1|4186.1|4196.4|4193.4|4196.7|4193.7|4183.3|4181|778
1757681400000|2025-09-12 12:50:00|4196.6|4193.6|4197.7|4194.7|4202.3|4199.3|4194.8|4191.8|642
1757681700000|2025-09-12 12:55:00|4197.9|4194.9|4200.8|4197.8|4207.6|4204.6|4197.6|4194.6|556
1757682000000|2025-09-12 13:00:00|4201.1|4198.1|4199.5|4196.5|4203|4200|4192.8|4189.8|960
1757682300000|2025-09-12 13:05:00|4200.6|4197.6|4199.3|4196.3|4201.9|4198.9|4194.7|4191.7|789
1757682600000|2025-09-12 13:10:00|4199.2|4196.2|4209.6|4206.6|4210.2|4207.2|4198.9|4195.9|661
1757682900000|2025-09-12 13:15:00|4210.2|4207.2|4209.9|4206.9|4213.4|4210.4|4206.4|4203.4|706
1757683200000|2025-09-12 13:20:00|4210|4207|4213.1|4210.1|4214|4211|4208.2|4205.2|585
1757683500000|2025-09-12 13:25:00|4213|4210|4213.6|4210.6|4214.3|4211.3|4211.4|4208.4|361
1757683800000|2025-09-12 13:30:00|4211|4208|4215.5|4212.5|4218.7|4215.7|4203.3|4200.3|1145
1757684100000|2025-09-12 13:35:00|4215.3|4212.3|4219.2|4216.2|4221.6|4218.6|4209.4|4206.4|1154
1757684400000|2025-09-12 13:40:00|4219.3|4216.3|4220.4|4217.4|4225.6|4222.6|4217.8|4214.8|889
1757684700000|2025-09-12 13:45:00|4220.5|4217.5|4213.9|4210.9|4221.8|4218.8|4207.2|4204.2|1171
1757685000000|2025-09-12 13:50:00|4214|4211|4224.6|4221.6|4225.6|4222.6|4213.7|4210.7|828
1757685300000|2025-09-12 13:55:00|4224.5|4221.5|4225.3|4222.3|4227.1|4224.1|4223.2|4220.2|750
1757685600000|2025-09-12 14:00:00|4231.1|4222.1|4227.4|4225.4|4231.1|4225.9|4223.2|4218.7|863
1757685900000|2025-09-12 14:05:00|4227.5|4225.5|4229.2|4226.2|4229.4|4227.3|4223.3|4220.8|928
1757686200000|2025-09-12 14:10:00|4229.3|4226.3|4231.8|4229.8|4235.9|4233.9|4228.7|4225.7|962
1757686500000|2025-09-12 14:15:00|4231.9|4229.9|4227.8|4225.8|4234.8|4231.8|4226|4224|772
1757686800000|2025-09-12 14:20:00|4227.6|4225.6|4235.2|4232.2|4235.4|4233.2|4222.5|4220.5|849
1757687100000|2025-09-12 14:25:00|4235.1|4232.1|4230.7|4228.7|4235.1|4232.3|4229.9|4227.3|655
1757687400000|2025-09-12 14:30:00|4230.8|4228.8|4232.5|4230.5|4234.5|4231.5|4229.2|4226.8|566
1757687700000|2025-09-12 14:35:00|4231.8|4229.8|4228.3|4225.3|4232|4230|4224.5|4222.2|716
1757688000000|2025-09-12 14:40:00|4228.5|4225.5|4222.2|4220.2|4230.2|4228.2|4221.8|4219.8|642
1757688300000|2025-09-12 14:45:00|4222.4|4220.4|4222.3|4219.3|4224.3|4221.6|4218|4215|603
1757688600000|2025-09-12 14:50:00|4222.6|4219.6|4223.6|4220.6|4224.6|4221.6|4220.3|4217.3|489
1757688900000|2025-09-12 14:55:00|4223.7|4220.7|4223|4220|4225.8|4223.3|4220.7|4218.2|556
1757689200000|2025-09-12 15:00:00|4222.9|4219.9|4220.8|4217.8|4223.9|4220.9|4218.1|4216|606
1757689500000|2025-09-12 15:05:00|4220.7|4217.7|4216.1|4214.1|4221|4218.4|4213.8|4211.2|717
1757689800000|2025-09-12 15:10:00|4216|4214|4215.1|4213.1|4218.7|4216.5|4212.2|4209.8|637
1757690100000|2025-09-12 15:15:00|4215|4213|4217.7|4214.7|4219.7|4216.9|4215|4213|502
1757690400000|2025-09-12 15:20:00|4217.9|4214.9|4218.1|4215.1|4219.5|4216.9|4215.1|4213.1|432
1757690700000|2025-09-12 15:25:00|4217.9|4214.9|4221.3|4218.3|4221.6|4218.6|4216|4213.4|430
1757691000000|2025-09-12 15:30:00|4221.2|4218.2|4222.6|4220.6|4223.3|4220.8|4219.9|4217.2|397
1757691300000|2025-09-12 15:35:00|4222.9|4219.9|4221.7|4219.7|4223.9|4221.8|4221.5|4218.8|281
1757691600000|2025-09-12 15:40:00|4221.6|4219.6|4225.5|4223.5|4225.6|4223.6|4221.5|4219.5|202
1757691900000|2025-09-12 15:45:00|4225.4|4223.4|4224.8|4222.8|4225.7|4223.7|4221.9|4219.9|327
1757692200000|2025-09-12 15:50:00|4224.7|4222.7|4224.1|4222.1|4226.3|4224.3|4222.7|4220.7|254
1757692500000|2025-09-12 15:55:00|4224|4222|4219.7|4216.7|4224.5|4222.5|4217.4|4214.6|297
1757692800000|2025-09-12 16:00:00|4219.6|4216.6|4218.6|4216.6|4221.1|4219.1|4218.6|4216.5|291
1757693100000|2025-09-12 16:05:00|4218.5|4216.5|4216.3|4214.3|4219.1|4217.1|4216.1|4214.1|259
1757693400000|2025-09-12 16:10:00|4216.4|4214.4|4219.7|4217.7|4220.5|4218.5|4216|4214|277
1757693700000|2025-09-12 16:15:00|4219.8|4217.8|4221|4219|4222.2|4220.2|4219.5|4217.5|204
1757694000000|2025-09-12 16:20:00|4220.6|4218.6|4224.9|4222.9|4225.5|4223.5|4220.3|4218.3|230
1757694300000|2025-09-12 16:25:00|4225|4223|4225.5|4223.5|4226|4224|4224.7|4222.7|162
1757694600000|2025-09-12 16:30:00|4225.2|4223.2|4226.8|4224.8|4227|4225|4225|4223|170
1757694900000|2025-09-12 16:35:00|4226.2|4224.2|4226.4|4224.4|4226.9|4224.9|4224.3|4222.3|184
1757695200000|2025-09-12 16:40:00|4226.3|4224.3|4226.8|4224.8|4227.1|4225.1|4225.5|4223.5|150
1757695500000|2025-09-12 16:45:00|4226.9|4224.9|4230.3|4227.3|4230.6|4228.6|4226.8|4224.8|200
1757695800000|2025-09-12 16:50:00|4230.2|4227.2|4229.5|4226.5|4230.4|4227.6|4228.6|4225.6|179
1757696100000|2025-09-12 16:55:00|4229.3|4226.3|4226.9|4224.9|4229.5|4227.3|4226.8|4224|242
1757696400000|2025-09-12 17:00:00|4227|4225|4228.1|4226.1|4229.1|4227|4227|4224.2|194
1757696700000|2025-09-12 17:05:00|4228|4226|4229.5|4227.5|4229.7|4227.7|4227.3|4224.6|151
1757697000000|2025-09-12 17:10:00|4229.6|4227.6|4232.5|4229.5|4234.3|4231.3|4229.5|4227.2|211
1757697300000|2025-09-12 17:15:00|4232.4|4229.4|4235|4232|4235.2|4232.8|4232.2|4229.2|308
1757697600000|2025-09-12 17:20:00|4234.4|4232.4|4230.7|4228.7|4234.9|4232.8|4230.2|4228.1|463
1757697900000|2025-09-12 17:25:00|4230.8|4228.8|4229.7|4227.7|4231.2|4229.2|4228.6|4226.2|299
1757698200000|2025-09-12 17:30:00|4229.8|4227.8|4232|4230|4233.7|4231.7|4229.7|4227.7|292
1757698500000|2025-09-12 17:35:00|4232.1|4230.1|4231.7|4229.7|4233.1|4231.1|4231.6|4229.6|242
1757698800000|2025-09-12 17:40:00|4232|4230|4231.8|4229.8|4232.6|4230.6|4231.1|4229.1|147
1757699100000|2025-09-12 17:45:00|4231.7|4229.7|4232|4229|4232.2|4230.1|4230.2|4227.2|195
1757699400000|2025-09-12 17:50:00|4231.9|4228.9|4232.1|4229.1|4232.3|4230.3|4231.4|4228.5|201
1757699700000|2025-09-12 17:55:00|4232.3|4229.3|4232|4229|4232.9|4229.9|4230.9|4228.4|148
1757700000000|2025-09-12 18:00:00|4231.6|4228.6|4231.4|4228.4|4231.9|4228.9|4229.2|4226.2|175
1757700300000|2025-09-12 18:05:00|4231.5|4228.5|4229.6|4227.6|4232|4229|4229.6|4226.6|208
1757700600000|2025-09-12 18:10:00|4229.7|4227.7|4230.1|4228.1|4231|4228.6|4229.1|4226.1|189
1757700900000|2025-09-12 18:15:00|4230.5|4228.5|4227.4|4224.4|4230.5|4228.5|4227|4224|177
1757701200000|2025-09-12 18:20:00|4227.3|4224.3|4228.7|4225.7|4229.4|4226.4|4227.1|4224.1|224
1757701500000|2025-09-12 18:25:00|4228.6|4225.6|4227.4|4224.4|4229.2|4226.2|4226.7|4224.1|249
1757701800000|2025-09-12 18:30:00|4227.6|4224.6|4228.6|4225.6|4228.7|4225.7|4227.2|4224.2|151
1757702100000|2025-09-12 18:35:00|4228.5|4225.5|4227.8|4225.8|4229.3|4226.4|4227.8|4225|154
1757702400000|2025-09-12 18:40:00|4227.6|4225.6|4228.2|4225.2|4228.9|4226|4227.4|4225.1|123
1757702700000|2025-09-12 18:45:00|4228.1|4225.1|4227.1|4225.1|4228.7|4225.7|4226.9|4224|101
1757703000000|2025-09-12 18:50:00|4227|4225|4227.9|4224.9|4228.3|4225.5|4226.8|4224.3|126
1757703300000|2025-09-12 18:55:00|4227.7|4224.7|4227.3|4224.3|4228|4225|4227.2|4224.2|183
1757703600000|2025-09-12 19:00:00|4227.4|4224.4|4225.7|4222.7|4227.7|4224.7|4225.6|4222.6|148
1757703900000|2025-09-12 19:05:00|4225.6|4222.6|4224.3|4221.3|4225.6|4222.6|4222.9|4219.9|199
1757704200000|2025-09-12 19:10:00|4224.5|4221.5|4223.2|4221.2|4224.8|4221.8|4223.2|4220.7|98
1757704500000|2025-09-12 19:15:00|4223.3|4221.3|4223|4221|4224.1|4222.1|4222.6|4220.6|144
1757704800000|2025-09-12 19:20:00|4223.1|4221.1|4221.7|4218.7|4223.1|4221.1|4221.4|4218.4|113
1757705100000|2025-09-12 19:25:00|4221.8|4218.8|4221.5|4218.5|4222.6|4219.6|4221.2|4218.2|140
1757705400000|2025-09-12 19:30:00|4221.3|4218.3|4218.9|4216.9|4221.8|4218.8|4218.8|4216.8|183
1757705700000|2025-09-12 19:35:00|4219.1|4217.1|4219.6|4217.6|4220.6|4217.9|4218.8|4216.7|142
1757706000000|2025-09-12 19:40:00|4219.5|4217.5|4221.2|4219.2|4221.3|4219.3|4218.4|4215.4|244
1757706300000|2025-09-12 19:45:00|4221.3|4219.3|4222.7|4220.7|4223|4221|4220.5|4218.5|88
1757706600000|2025-09-12 19:50:00|4223.2|4221.2|4223.1|4221.1|4223.4|4221.4|4222.5|4220.5|189
1757706900000|2025-09-12 19:55:00|4222.9|4220.9|4222.5|4220.5|4223.7|4221.7|4220.3|4218.3|294
1757707200000|2025-09-12 20:00:00|4222.3|4220.3|4222|4220|4223.4|4220.7|4221.3|4218.8|113
1757707500000|2025-09-12 20:05:00|4222.1|4220.1|4217.9|4215.9|4222.1|4220.1|4217.9|4215.9|116
1757707800000|2025-09-12 20:10:00|4217.8|4215.8|4214.2|4211.2|4218.2|4216.2|4214|4211|132
1757708100000|2025-09-12 20:15:00|4214.5|4211.5|4212.7|4209.7|4215.3|4212.3|4212.7|4209.7|103
1757708400000|2025-09-12 20:20:00|4212.8|4209.8|4213.5|4210.5|4214.3|4211.3|4212.8|4209.8|72
1757708700000|2025-09-12 20:25:00|4213.2|4210.2|4214.8|4211.8|4215.3|4212.3|4213.2|4210.2|145
1757709000000|2025-09-12 20:30:00|4214.9|4211.9|4216.6|4213.6|4216.6|4213.6|4213|4210|100
1757709300000|2025-09-12 20:35:00|4216.1|4213.1|4214.7|4211.7|4216.2|4213.2|4214.2|4211.2|115
1757709600000|2025-09-12 20:40:00|4214.5|4211.5|4214.3|4211.3|4215.2|4212.2|4213.6|4210.6|79
1757709900000|2025-09-12 20:45:00|4214|4211|4215.3|4212.3|4215.8|4212.8|4212.7|4209.7|84
1757710200000|2025-09-12 20:50:00|4215.2|4212.2|4221.3|4218.3|4223.2|4220.2|4214.7|4211.7|115
1757710500000|2025-09-12 20:55:00|4221.4|4218.4|4221|4218|4222.7|4219.1|4219.1|4214.2|163
1757887200000|2025-09-14 22:00:00|4226.3|4217.3|4220|4217|4229.5|4224|4219.8|4214.3|152
1757887500000|2025-09-14 22:05:00|4219.4|4216.4|4223.2|4217.1|4224.2|4218.5|4219.4|4215.9|60
1757887800000|2025-09-14 22:10:00|4222.7|4216.8|4221.2|4215.8|4224.2|4219.3|4220.7|4215|50
1757888100000|2025-09-14 22:15:00|4219.8|4216.8|4219.7|4214.3|4221.8|4216.8|4218.8|4214.3|46
1757888400000|2025-09-14 22:20:00|4218.3|4215.3|4216.9|4213.9|4218.7|4215.3|4213.8|4208.5|80
1757888700000|2025-09-14 22:25:00|4216.3|4213.3|4218.4|4215.4|4219.7|4216.7|4215.1|4212.1|75
1757889000000|2025-09-14 22:30:00|4218.5|4215.5|4215.9|4212.9|4218.6|4215.6|4215.6|4212.6|115
1757889300000|2025-09-14 22:35:00|4216|4213|4216.3|4213.3|4216.3|4213.3|4215.1|4212.1|96
1757889600000|2025-09-14 22:40:00|4216.2|4213.2|4216.3|4213.3|4216.4|4213.4|4215.4|4212.4|97
1757889900000|2025-09-14 22:45:00|4216.2|4213.2|4215.3|4212.3|4216.9|4213.9|4215|4212|69
1757890200000|2025-09-14 22:50:00|4214.5|4211.5|4216.5|4213.5|4216.5|4213.5|4213.7|4210.7|90
1757890500000|2025-09-14 22:55:00|4216.4|4213.4|4217.9|4214.9|4218.2|4215.2|4216.4|4212.2|38
1757890800000|2025-09-14 23:00:00|4217.7|4214.7|4216.5|4213.5|4218|4214.9|4215.9|4212.9|49
1757891100000|2025-09-14 23:05:00|4216.3|4213.3|4217.1|4214.1|4217.5|4214.5|4214.6|4211.6|118
1757891400000|2025-09-14 23:10:00|4217|4214|4215|4212|4217.3|4214.3|4214.6|4211.6|69
1757891700000|2025-09-14 23:15:00|4215.4|4212.4|4214.2|4211.2|4216.6|4213.6|4214.2|4211.2|113
1757892000000|2025-09-14 23:20:00|4215|4212|4213|4210|4215.1|4212.1|4212|4209|54
1757892300000|2025-09-14 23:25:00|4213.7|4208.4|4215|4212|4216|4212|4212.1|4208.4|48
1757892600000|2025-09-14 23:30:00|4214.8|4211.8|4212.4|4209.4|4215|4212|4212|4208.1|60
1757892900000|2025-09-14 23:35:00|4212|4209|4210.6|4207.6|4212.2|4209.1|4209.5|4205.5|57
1757893200000|2025-09-14 23:40:00|4212|4206.3|4209.7|4206.7|4212.1|4208.1|4208.7|4205.6|52
1757893500000|2025-09-14 23:45:00|4209.5|4206.5|4211.7|4206.6|4211.9|4207.6|4208.8|4204.2|60
1757893800000|2025-09-14 23:50:00|4210.9|4207.9|4210.9|4207.9|4212.5|4208.5|4210.3|4206.4|50
1757894100000|2025-09-14 23:55:00|4211|4208|4212|4209|4212.8|4209.4|4210.8|4207.7|55
1757894400000|2025-09-15 00:00:00|4212.4|4209.4|4211.9|4208.9|4213.9|4210.9|4210.4|4207.4|98
1757894700000|2025-09-15 00:05:00|4212|4209|4217.9|4214.9|4217.9|4214.9|4212|4209|130
1757895000000|2025-09-15 00:10:00|4218.3|4215.3|4221.6|4218.6|4223.5|4220.5|4218.3|4215.3|178
1757895300000|2025-09-15 00:15:00|4221.7|4218.7|4223|4220|4223.1|4220.1|4219.8|4216.8|152
1757895600000|2025-09-15 00:20:00|4222.7|4219.7|4222.3|4219.3|4223.3|4220.3|4221.8|4218.8|71
1757895900000|2025-09-15 00:25:00|4222.4|4219.4|4222.3|4219.3|4223.7|4220.7|4221.8|4218.8|105
1757896200000|2025-09-15 00:30:00|4222.2|4219.2|4221.3|4218.3|4222.2|4219.2|4219.6|4216.6|148
1757896500000|2025-09-15 00:35:00|4221|4218|4219.3|4216.3|4221.7|4218.7|4218.9|4215.9|145
1757896800000|2025-09-15 00:40:00|4219.4|4216.4|4220|4217|4220.3|4217.3|4217.7|4214.7|99
1757897100000|2025-09-15 00:45:00|4220.1|4217.1|4217.9|4214.9|4221.2|4218.2|4217.2|4214.2|128
1757897400000|2025-09-15 00:50:00|4217.8|4214.8|4218.3|4215.3|4218.8|4215.8|4217.1|4214.1|115
1757897700000|2025-09-15 00:55:00|4218.1|4215.1|4218.3|4215.3|4218.9|4215.9|4216.8|4213.8|137
1757898000000|2025-09-15 01:00:00|4218.8|4215.8|4211.1|4208.1|4221.7|4218.7|4211.1|4208.1|529
1757898300000|2025-09-15 01:05:00|4211.3|4208.3|4208.8|4205.8|4212.3|4209.3|4206.4|4203.4|667
1757898600000|2025-09-15 01:10:00|4208.7|4205.7|4205.5|4202.5|4210.9|4207.9|4202.6|4199.6|634
1757898900000|2025-09-15 01:15:00|4205.6|4202.6|4209.9|4206.9|4210|4207|4203.2|4200.2|399
1757899200000|2025-09-15 01:20:00|4210|4207|4208.3|4205.3|4210|4207|4204.9|4201.9|303
1757899500000|2025-09-15 01:25:00|4208.6|4205.6|4211.7|4208.7|4212.6|4209.6|4207.6|4204.6|301
1757899800000|2025-09-15 01:30:00|4211.5|4208.5|4215|4212|4215.2|4212.2|4209.9|4206.9|176
1757900100000|2025-09-15 01:35:00|4215.2|4212.2|4216.9|4213.9|4217.9|4214.9|4213|4210|249
1757900400000|2025-09-15 01:40:00|4217.5|4214.5|4216.9|4213.9|4218.6|4215.6|4215.2|4212.2|216
1757900700000|2025-09-15 01:45:00|4217.1|4214.1|4217.2|4214.2|4218.2|4215.2|4211.1|4208.1|342
1757901000000|2025-09-15 01:50:00|4217.5|4214.5|4214.6|4211.6|4218.2|4215.2|4212.7|4209.7|271
1757901300000|2025-09-15 01:55:00|4214.5|4211.5|4214.9|4211.9|4217.2|4214.2|4214.5|4211.5|242
1757901600000|2025-09-15 02:00:00|4215.2|4212.2|4218.4|4215.4|4219|4216|4213|4210|321
1757901900000|2025-09-15 02:05:00|4218.3|4215.3|4221.4|4218.4|4222.6|4219.6|4217.3|4214.3|217
1757902200000|2025-09-15 02:10:00|4221.8|4218.8|4222.6|4219.6|4224|4221|4221.8|4218.8|282
1757902500000|2025-09-15 02:15:00|4222.5|4219.5|4225.4|4222.4|4226.1|4223.1|4222.4|4219.4|255
1757902800000|2025-09-15 02:20:00|4225.5|4222.5|4225.5|4222.5|4225.7|4222.7|4223.5|4220.5|204
1757903100000|2025-09-15 02:25:00|4224|4221|4223.4|4220.4|4225.6|4222.6|4223.4|4220.4|228
1757903400000|2025-09-15 02:30:00|4223.5|4220.5|4220.8|4217.8|4224.1|4221.1|4218.5|4215.5|316
1757903700000|2025-09-15 02:35:00|4220.9|4217.9|4218.8|4215.8|4222.4|4219.4|4218.6|4215.6|213
1757904000000|2025-09-15 02:40:00|4218.7|4215.7|4221.3|4218.3|4222.3|4219.3|4218.6|4215.6|148
1757904300000|2025-09-15 02:45:00|4221.5|4218.5|4219.9|4216.9|4223.1|4220.1|4219.4|4216.4|174
1757904600000|2025-09-15 02:50:00|4220.5|4217.5|4220.7|4217.7|4223.4|4220.4|4219.3|4216.3|150
1757904900000|2025-09-15 02:55:00|4220.8|4217.8|4216.8|4213.8|4221.5|4218.5|4214.1|4211.1|197
1757905200000|2025-09-15 03:00:00|4217|4214|4217.5|4214.5|4219.5|4216.5|4216.6|4213.6|124
1757905500000|2025-09-15 03:05:00|4217.7|4214.7|4219.5|4216.5|4219.6|4216.6|4217.3|4214.3|183
1757905800000|2025-09-15 03:10:00|4219.4|4216.4|4219.5|4216.5|4221.1|4218.1|4218.6|4215.6|166
1757906100000|2025-09-15 03:15:00|4219.4|4216.4|4219.7|4216.7|4219.7|4216.7|4218.3|4215.3|142
1757906400000|2025-09-15 03:20:00|4219.6|4216.6|4220.8|4217.8|4221.2|4218.2|4218.4|4215.4|206
1757906700000|2025-09-15 03:25:00|4220.9|4217.9|4223.9|4220.9|4224.8|4221.8|4220.8|4217.8|242
1757907000000|2025-09-15 03:30:00|4223.8|4220.8|4231.2|4228.2|4231.7|4228.7|4223.3|4220.3|256
1757907300000|2025-09-15 03:35:00|4230.8|4227.8|4229.6|4226.6|4231.3|4228.3|4227.8|4224.8|177
1757907600000|2025-09-15 03:40:00|4229.7|4226.7|4229.9|4226.9|4230.8|4227.8|4229.1|4226.1|132
1757907900000|2025-09-15 03:45:00|4229.8|4226.8|4231.2|4228.2|4231.5|4228.5|4229.4|4226.4|108
1757908200000|2025-09-15 03:50:00|4231.3|4228.3|4232.6|4229.6|4233.4|4230.4|4230.8|4227.8|139
1757908500000|2025-09-15 03:55:00|4232.3|4229.3|4231.3|4228.3|4233|4230|4230.9|4227.9|84
1757908800000|2025-09-15 04:00:00|4231.4|4228.4|4229.3|4226.3|4232.1|4229.1|4228.4|4225.4|106
1757909100000|2025-09-15 04:05:00|4229.2|4226.2|4230.3|4227.3|4231.1|4228.1|4228.7|4225.7|66
1757909400000|2025-09-15 04:10:00|4230.2|4227.2|4228.7|4225.7|4230.3|4227.3|4227.5|4224.5|52
1757909700000|2025-09-15 04:15:00|4228.5|4225.5|4228.8|4225.8|4229.3|4226.3|4228.3|4225.3|18
1757910000000|2025-09-15 04:20:00|4229.1|4226.1|4230.6|4227.6|4230.8|4227.8|4229.1|4226.1|74
1757910300000|2025-09-15 04:25:00|4230.5|4227.5|4230.5|4227.5|4230.8|4227.8|4230|4227|45
1757910600000|2025-09-15 04:30:00|4230.1|4227.1|4228.8|4225.8|4230.6|4227.6|4228.4|4225.4|62
1757910900000|2025-09-15 04:35:00|4229|4226|4229.3|4226.3|4229.5|4226.5|4228.6|4225.6|60
1757911200000|2025-09-15 04:40:00|4229.4|4226.4|4227.3|4224.3|4230.2|4227.2|4227|4224|101
1757911500000|2025-09-15 04:45:00|4227.7|4224.7|4228.6|4225.6|4229.1|4226.1|4227.4|4224.4|80
1757911800000|2025-09-15 04:50:00|4228.5|4225.5|4229.3|4226.3|4229.4|4226.4|4227.6|4224.6|47
1757912100000|2025-09-15 04:55:00|4229.4|4226.4|4230.6|4227.6|4230.6|4227.6|4228.5|4225.5|65
1757912400000|2025-09-15 05:00:00|4230.9|4227.9|4228.3|4225.3|4231.1|4228.1|4227.7|4224.7|129
1757912700000|2025-09-15 05:05:00|4228.1|4225.1|4228|4225|4229.7|4226.7|4227.9|4224.9|92
1757913000000|2025-09-15 05:10:00|4228.1|4225.1|4221.8|4218.8|4228.3|4225.3|4221.4|4218.4|156
1757913300000|2025-09-15 05:15:00|4221.6|4218.6|4226.8|4223.8|4226.9|4223.9|4221.4|4218.4|173
1757913600000|2025-09-15 05:20:00|4226.7|4223.7|4226.1|4223.1|4227.7|4224.7|4225.7|4222.7|131
1757913900000|2025-09-15 05:25:00|4225.9|4222.9|4224.9|4221.9|4226.5|4223.5|4224.1|4221.1|82
1757914200000|2025-09-15 05:30:00|4224.8|4221.8|4224.9|4221.9|4225.3|4222.3|4219|4216|301
1757914500000|2025-09-15 05:35:00|4224.5|4221.5|4223|4220|4225.4|4222.4|4222.1|4219.1|143
1757914800000|2025-09-15 05:40:00|4222.9|4219.9|4222.8|4219.8|4224.5|4221.5|4222.4|4219.4|199
1757915100000|2025-09-15 05:45:00|4222.7|4219.7|4223.8|4220.8|4224.8|4221.8|4221.5|4218.5|195
1757915400000|2025-09-15 05:50:00|4223.7|4220.7|4224.1|4221.1|4225.1|4222.1|4222.9|4219.9|91
1757915700000|2025-09-15 05:55:00|4224.5|4221.5|4223.2|4220.2|4224.9|4221.9|4223.1|4220.1|98
1757916000000|2025-09-15 06:00:00|4223.3|4220.3|4222.6|4219.6|4223.9|4220.9|4220.3|4217.3|206
1757916300000|2025-09-15 06:05:00|4222.5|4219.5|4225.3|4222.3|4226|4223.4|4222.4|4219.4|251
1757916600000|2025-09-15 06:10:00|4225.4|4222.4|4222|4219|4226.1|4223.1|4220.6|4217.6|195
1757916900000|2025-09-15 06:15:00|4222.3|4219.3|4215.4|4212.4|4222.3|4219.3|4213.1|4210.1|282
1757917200000|2025-09-15 06:20:00|4215|4212|4219.6|4216.6|4219.8|4216.8|4215|4212|180
1757917500000|2025-09-15 06:25:00|4219.4|4216.4|4219.1|4216.1|4220.3|4217.3|4217.5|4214.5|208
1757917800000|2025-09-15 06:30:00|4218.2|4215.2|4219.7|4216.7|4222|4219|4218|4215|407
1757918100000|2025-09-15 06:35:00|4219.4|4216.4|4218.9|4215.9|4221|4218|4218.5|4215.5|318
1757918400000|2025-09-15 06:40:00|4218.7|4215.7|4217.8|4214.8|4219|4216|4216.8|4213.8|385
1757918700000|2025-09-15 06:45:00|4217.2|4214.2|4216.3|4213.3|4218.6|4215.7|4215.5|4212.8|353
1757919000000|2025-09-15 06:50:00|4216.1|4213.1|4216.5|4213.5|4217.7|4214.7|4215.3|4212.3|237
1757919300000|2025-09-15 06:55:00|4216.4|4213.4|4216.3|4213.3|4216.7|4213.7|4215.6|4212.6|207
1757919600000|2025-09-15 07:00:00|4216.2|4213.2|4215.7|4212.7|4216.2|4213.2|4209.7|4206.7|309
1757919900000|2025-09-15 07:05:00|4215.4|4212.4|4221.9|4218.9|4222.4|4219.9|4215.3|4212.3|241
1757920200000|2025-09-15 07:10:00|4221.8|4218.8|4217.5|4214.5|4223.5|4220.7|4216.6|4213.6|272
1757920500000|2025-09-15 07:15:00|4217.3|4214.3|4220.9|4217.9|4221.7|4218.7|4216.5|4213.5|159
1757920800000|2025-09-15 07:20:00|4220.7|4217.7|4221.2|4218.2|4222.6|4219.6|4219.7|4216.7|171
1757921100000|2025-09-15 07:25:00|4221|4218|4223.2|4220.2|4223.7|4220.7|4218.8|4215.8|222
1757921400000|2025-09-15 07:30:00|4222.8|4219.8|4222.1|4219.1|4223.6|4220.6|4221|4218|277
1757921700000|2025-09-15 07:35:00|4222|4219|4223.8|4220.8|4224.4|4221.4|4221.6|4218.6|277
1757922000000|2025-09-15 07:40:00|4223.9|4220.9|4222.5|4219.5|4224.9|4221.9|4222.4|4219.4|303
1757922300000|2025-09-15 07:45:00|4222.4|4219.4|4219.7|4216.7|4222.6|4219.6|4218.1|4215.1|306
1757922600000|2025-09-15 07:50:00|4219.6|4216.6|4223.3|4221.3|4223.8|4221.8|4218.6|4215.6|378
1757922900000|2025-09-15 07:55:00|4223.4|4221.4|4224.3|4222.3|4226.4|4224.4|4223.4|4221.4|447
1757923200000|2025-09-15 08:00:00|4224.1|4222.1|4223.5|4220.5|4226|4223|4221.1|4218.5|385
1757923500000|2025-09-15 08:05:00|4224.1|4221.1|4225.6|4222.6|4226.7|4223.7|4223.5|4220.5|236
1757923800000|2025-09-15 08:10:00|4225.1|4222.1|4218.3|4216.3|4225.4|4222.4|4217.3|4215.3|203
1757924100000|2025-09-15 08:15:00|4218.2|4216.2|4220.1|4218.1|4220.4|4218.4|4214.5|4212.5|316
1757924400000|2025-09-15 08:20:00|4220|4218|4220.2|4217.2|4222.1|4219.1|4217.9|4215.6|228
1757924700000|2025-09-15 08:25:00|4220.1|4217.1|4218.6|4215.6|4221.1|4218.1|4218|4215|165
1757925000000|2025-09-15 08:30:00|4218.7|4215.7|4219.2|4216.2|4221|4218|4216.6|4213.6|238
1757925300000|2025-09-15 08:35:00|4219.1|4216.1|4219.3|4216.3|4220.2|4217.2|4217.5|4214.5|391
1757925600000|2025-09-15 08:40:00|4219.6|4216.6|4220.7|4217.7|4223|4220|4219.5|4216.5|266
1757925900000|2025-09-15 08:45:00|4220|4218|4216.7|4213.7|4221.3|4218.3|4216|4213|197
1757926200000|2025-09-15 08:50:00|4216.6|4213.6|4219.2|4216.2|4219.6|4217|4214.7|4212.6|166
1757926500000|2025-09-15 08:55:00|4219.3|4216.3|4222.9|4219.9|4223.2|4220.2|4218.9|4215.9|327
1757926800000|2025-09-15 09:00:00|4222.8|4219.8|4221.6|4218.6|4223.3|4220.3|4221|4218|244
1757927100000|2025-09-15 09:05:00|4221.7|4218.7|4220.4|4217.4|4222.1|4219.1|4219.7|4216.7|303
1757927400000|2025-09-15 09:10:00|4220.1|4217.1|4221.1|4218.1|4221.2|4218.2|4218.3|4215.3|222
1757927700000|2025-09-15 09:15:00|4220.5|4217.5|4219|4216|4221.4|4218.4|4218.1|4215.6|226
1757928000000|2025-09-15 09:20:00|4218.9|4215.9|4216.5|4213.5|4219.5|4216.5|4215.4|4212.4|296
1757928300000|2025-09-15 09:25:00|4216.4|4213.4|4219.2|4216.2|4219.4|4216.4|4216.2|4213.2|232
1757928600000|2025-09-15 09:30:00|4219.3|4216.3|4218.2|4215.2|4220|4217.9|4217.3|4215.1|291
1757928900000|2025-09-15 09:35:00|4218.3|4215.3|4213.3|4211.3|4218.6|4215.6|4211.5|4209.5|287
1757929200000|2025-09-15 09:40:00|4213.2|4211.2|4214.8|4211.8|4215.4|4212.7|4212.6|4210.6|272
1757929500000|2025-09-15 09:45:00|4214.7|4211.7|4216.8|4213.8|4217.4|4214.4|4211.5|4208.5|235
1757929800000|2025-09-15 09:50:00|4216.9|4213.9|4218.6|4215.6|4218.7|4215.7|4215.9|4212.9|218
1757930100000|2025-09-15 09:55:00|4218.4|4215.4|4219.9|4216.9|4220|4218|4217.9|4214.9|312
1757930400000|2025-09-15 10:00:00|4220|4217|4220.1|4218.1|4221.1|4218.7|4219.5|4216.5|282
1757930700000|2025-09-15 10:05:00|4220.2|4218.2|4222.3|4219.3|4223|4220|4219.6|4217.5|195
1757931000000|2025-09-15 10:10:00|4222.2|4219.2|4221.3|4219.3|4222.8|4219.8|4221.2|4218.3|85
1757931300000|2025-09-15 10:15:00|4221.2|4219.2|4222.4|4220.4|4224|4221.7|4220.3|4217.5|176
1757931600000|2025-09-15 10:20:00|4222.5|4220.5|4225.1|4222.1|4225.3|4222.8|4222.4|4220.4|161
1757931900000|2025-09-15 10:25:00|4225.2|4222.2|4226.4|4223.4|4226.7|4223.7|4225.1|4222.1|127
1757932200000|2025-09-15 10:30:00|4226.3|4223.3|4223.6|4220.6|4227|4224|4222.9|4219.9|156
1757932500000|2025-09-15 10:35:00|4223.8|4220.8|4222|4219|4224.1|4221.1|4221.8|4218.8|137
1757932800000|2025-09-15 10:40:00|4222.1|4219.1|4220.4|4217.4|4222.3|4219.3|4218.4|4215.4|157
1757933100000|2025-09-15 10:45:00|4220.3|4217.3|4220.1|4217.1|4222.1|4219.1|4219.7|4216.7|176
1757933400000|2025-09-15 10:50:00|4220|4217|4218.7|4215.7|4220.4|4218.1|4218.6|4215.6|210
1757933700000|2025-09-15 10:55:00|4218.8|4215.8|4220.1|4218.1|4221.5|4218.5|4218.7|4215.7|150
1757934000000|2025-09-15 11:00:00|4221.1|4219.1|4224|4221|4224.1|4221.1|4220.2|4217.2|186
1757934300000|2025-09-15 11:05:00|4223.9|4220.9|4224.3|4221.3|4225.5|4222.5|4223.2|4220.2|198
1757934600000|2025-09-15 11:10:00|4224.1|4221.1|4223.9|4220.9|4224.9|4221.9|4222.5|4219.5|182
1757934900000|2025-09-15 11:15:00|4223.7|4220.7|4226.1|4224.1|4228.2|4225.4|4223.5|4220.5|249
1757935200000|2025-09-15 11:20:00|4226.2|4224.2|4224.1|4221.1|4226.4|4224.4|4223.8|4220.8|214
1757935500000|2025-09-15 11:25:00|4224|4221|4223.6|4220.6|4224.9|4221.9|4223.1|4220.1|182
1757935800000|2025-09-15 11:30:00|4223.7|4220.7|4224.1|4221.1|4224.6|4221.6|4221|4218|227
1757936100000|2025-09-15 11:35:00|4224|4221|4222.6|4220.6|4224.8|4221.8|4222.6|4220.2|231
1757936400000|2025-09-15 11:40:00|4222.5|4220.5|4223.6|4221.6|4224|4222|4221.7|4219.7|200
1757936700000|2025-09-15 11:45:00|4223.5|4221.5|4223|4220|4225.6|4222.6|4222.9|4219.9|207
1757937000000|2025-09-15 11:50:00|4222.5|4219.5|4223.2|4220.2|4223.2|4220.2|4221.4|4218.4|236
1757937300000|2025-09-15 11:55:00|4223|4220|4221.7|4218.7|4223.5|4220.5|4221.2|4218.2|189
1757937600000|2025-09-15 12:00:00|4221.8|4218.8|4223.1|4220.1|4223.8|4220.8|4221.3|4218.3|226
1757937900000|2025-09-15 12:05:00|4223|4220|4221.9|4218.9|4223.8|4220.8|4220.6|4217.6|203
1757938200000|2025-09-15 12:10:00|4221.8|4218.8|4218.7|4215.7|4221.8|4218.8|4217.7|4214.7|305
1757938500000|2025-09-15 12:15:00|4218.8|4215.8|4219.4|4216.4|4221.4|4218.4|4217.9|4214.9|348
1757938800000|2025-09-15 12:20:00|4219.3|4216.3|4219.3|4216.3|4221.1|4218.1|4215.5|4212.5|293
1757939100000|2025-09-15 12:25:00|4220|4217|4212|4209|4221.4|4218.4|4209.1|4206.1|390
1757939400000|2025-09-15 12:30:00|4213.4|4207.9|4206.1|4203.1|4213.4|4209.3|4204.8|4201.8|705
1757939700000|2025-09-15 12:35:00|4206.3|4203.3|4210.6|4207.6|4213.5|4210.5|4205.3|4202.3|433
1757940000000|2025-09-15 12:40:00|4210.7|4207.7|4214.2|4212.2|4215.4|4213.3|4209.1|4206.1|589
1757940300000|2025-09-15 12:45:00|4214.4|4212.4|4216.8|4214.8|4217.8|4215.8|4210.4|4208.4|498
1757940600000|2025-09-15 12:50:00|4216.3|4214.3|4218.7|4216.7|4222.1|4220.1|4216.3|4214.3|532
1757940900000|2025-09-15 12:55:00|4218.9|4216.9|4219.8|4217.8|4220.3|4218.3|4218.4|4216.4|358
1757941200000|2025-09-15 13:00:00|4219.4|4217.4|4221.7|4218.7|4222.8|4220.2|4218.2|4216.2|607
1757941500000|2025-09-15 13:05:00|4222.2|4219.2|4212.8|4210.8|4222.8|4219.8|4212.7|4210.7|567
1757941800000|2025-09-15 13:10:00|4212.7|4210.7|4219|4216|4220.9|4217.9|4210.3|4208.3|584
1757942100000|2025-09-15 13:15:00|4218.9|4215.9|4219.6|4217.6|4219.9|4217.9|4214.7|4212.6|551
1757942400000|2025-09-15 13:20:00|4219.5|4217.5|4221|4218|4225.3|4222.3|4219.4|4217.4|539
1757942700000|2025-09-15 13:25:00|4220.8|4217.8|4219.8|4216.8|4221.1|4218.1|4219|4216|448
1757943000000|2025-09-15 13:30:00|4220.5|4217.5|4217.4|4215.4|4221.9|4219.5|4216.4|4213.5|779
1757943300000|2025-09-15 13:35:00|4217.2|4215.2|4226.1|4223.1|4226.2|4223.8|4215.2|4213.2|905
1757943600000|2025-09-15 13:40:00|4226.5|4223.5|4225.7|4222.7|4229.2|4226.2|4222.2|4219.2|763
1757943900000|2025-09-15 13:45:00|4225.6|4222.6|4222.1|4220.1|4228.9|4225.9|4221.4|4219.3|865
1757944200000|2025-09-15 13:50:00|4222.7|4220.7|4225.2|4223.2|4228.1|4226.1|4222.2|4220.2|819
1757944500000|2025-09-15 13:55:00|4225.7|4223.7|4221.8|4218.8|4226.2|4223.9|4220.4|4217.4|639
1757944800000|2025-09-15 14:00:00|4222.2|4219.2|4224.8|4222.8|4225.8|4223.8|4217.6|4214.7|753
1757945100000|2025-09-15 14:05:00|4225|4223|4227.5|4225.5|4228|4226|4223.1|4221.1|878
1757945400000|2025-09-15 14:10:00|4227.6|4225.6|4230.2|4227.2|4231.3|4229|4226.8|4224.8|562
1757945700000|2025-09-15 14:15:00|4230.8|4227.8|4228.2|4225.2|4231.2|4228.2|4227|4224|428
1757946000000|2025-09-15 14:20:00|4228.6|4225.6|4231.4|4228.4|4232.7|4229.7|4228.4|4225.4|345
1757946300000|2025-09-15 14:25:00|4231.5|4228.5|4231.7|4228.7|4233.4|4230.4|4230.1|4227.1|383
1757946600000|2025-09-15 14:30:00|4231.6|4228.6|4234|4232|4235.4|4233.4|4230.2|4227.2|541
1757946900000|2025-09-15 14:35:00|4233.9|4231.9|4234.5|4232.5|4238.1|4235.1|4233.7|4231.1|526
1757947200000|2025-09-15 14:40:00|4234.7|4232.7|4235.3|4232.3|4236.3|4233.3|4233.6|4230.6|409
1757947500000|2025-09-15 14:45:00|4235.4|4232.4|4238.7|4236.7|4239.8|4237.5|4234.1|4231.1|491
1757947800000|2025-09-15 14:50:00|4238.8|4236.8|4237.3|4235.3|4240|4237.8|4236.8|4234.8|451
1757948100000|2025-09-15 14:55:00|4237.4|4235.4|4246.2|4243.2|4246.3|4243.3|4237.2|4235.2|372
1757948400000|2025-09-15 15:00:00|4246.3|4243.3|4247.4|4244.4|4248.6|4245.6|4244.3|4242.3|637
1757948700000|2025-09-15 15:05:00|4247.8|4244.8|4245|4243|4247.9|4245.5|4242.3|4240.3|475
1757949000000|2025-09-15 15:10:00|4244.8|4242.8|4245.2|4243.2|4247.3|4245|4241.5|4239.5|350
1757949300000|2025-09-15 15:15:00|4245.3|4243.3|4244.5|4241.5|4246.1|4244.1|4243.9|4241.3|307
1757949600000|2025-09-15 15:20:00|4244.8|4241.8|4244.7|4242.7|4245.7|4243.7|4243|4241|389
1757949900000|2025-09-15 15:25:00|4244.8|4242.8|4247.4|4244.4|4247.9|4245.3|4244.7|4242.7|331
1757950200000|2025-09-15 15:30:00|4247.3|4244.3|4247.8|4245.8|4249.8|4247.2|4245.5|4242.6|252
1757950500000|2025-09-15 15:35:00|4247.7|4245.7|4253.6|4251.6|4253.8|4251.8|4246.6|4244.6|375
1757950800000|2025-09-15 15:40:00|4253.4|4251.4|4253.2|4251.2|4256.6|4254.3|4252.8|4250.8|399
1757951100000|2025-09-15 15:45:00|4253.3|4251.3|4259.7|4257.7|4261.5|4258.5|4253.3|4251.3|390
1757951400000|2025-09-15 15:50:00|4260.2|4257.2|4264.1|4261.1|4264.9|4261.9|4255.2|4252.7|563
1757951700000|2025-09-15 15:55:00|4264.5|4261.5|4261.3|4259.3|4266.4|4263.4|4260.4|4257.5|525
1757952000000|2025-09-15 16:00:00|4260.7|4258.7|4259.7|4256.7|4261.8|4259.3|4255.8|4253.5|510
1757952300000|2025-09-15 16:05:00|4260|4257|4262.7|4259.7|4263.5|4260.5|4258.6|4255.6|362
1757952600000|2025-09-15 16:10:00|4262.6|4259.6|4260.4|4257.4|4262.8|4259.8|4259.6|4256.6|309
1757952900000|2025-09-15 16:15:00|4260.1|4257.1|4260.6|4258.6|4262.5|4260.5|4258.1|4255.1|400
1757953200000|2025-09-15 16:20:00|4260.3|4258.3|4263.3|4260.3|4264.3|4262|4260.3|4258.3|248
1757953500000|2025-09-15 16:25:00|4263.1|4260.1|4266.7|4264.7|4268.9|4265.9|4262.3|4259.6|235
1757953800000|2025-09-15 16:30:00|4266.8|4264.8|4267.2|4265.2|4268.3|4266.3|4265.2|4263|258
1757954100000|2025-09-15 16:35:00|4267.3|4265.3|4259.1|4256.1|4267.6|4265.6|4259|4256|391
1757954400000|2025-09-15 16:40:00|4258.9|4255.9|4255.6|4253.6|4259.7|4257.7|4254.5|4251.5|443
1757954700000|2025-09-15 16:45:00|4255.1|4253.1|4255.3|4253.3|4255.9|4253.9|4250|4247.4|449
1757955000000|2025-09-15 16:50:00|4255.4|4253.4|4252.3|4250.3|4255.5|4253.5|4251.7|4249.7|314
1757955300000|2025-09-15 16:55:00|4252.2|4250.2|4249.9|4247.9|4253.8|4251.8|4249.6|4247.6|304
1757955600000|2025-09-15 17:00:00|4250.7|4248.7|4252.2|4250.2|4254|4252|4249.3|4247.3|317
1757955900000|2025-09-15 17:05:00|4252.4|4250.4|4255.7|4252.7|4256.9|4254.9|4251.9|4249.9|272
1757956200000|2025-09-15 17:10:00|4256|4253|4253.7|4251.7|4256|4253.1|4253.5|4251|144
1757956500000|2025-09-15 17:15:00|4253.6|4251.6|4255.5|4252.5|4256.6|4253.6|4253.2|4250.4|228
1757956800000|2025-09-15 17:20:00|4255.4|4252.4|4254.9|4252.9|4255.6|4253.1|4252.7|4250.7|235
1757957100000|2025-09-15 17:25:00|4254.8|4252.8|4258.9|4255.9|4259|4256|4254.7|4252.7|186
1757957400000|2025-09-15 17:30:00|4259.1|4256.1|4263.8|4260.8|4263.8|4261.3|4259.1|4256.1|201
1757957700000|2025-09-15 17:35:00|4263.7|4260.7|4264.5|4261.5|4264.5|4261.5|4262.5|4259.5|170
1757958000000|2025-09-15 17:40:00|4264.4|4261.4|4264.1|4261.1|4265.8|4262.8|4262.8|4260.7|165
1757958300000|2025-09-15 17:45:00|4264|4261|4263.4|4261.4|4264|4261.6|4261|4258|239
1757958600000|2025-09-15 17:50:00|4263.6|4261.6|4262.5|4260.5|4263.6|4261.6|4261.9|4259.9|149
1757958900000|2025-09-15 17:55:00|4262.8|4260.8|4264.4|4262.4|4265.1|4263.1|4262.5|4260.5|96
1757959200000|2025-09-15 18:00:00|4264.5|4262.5|4262.5|4259.5|4265.5|4263.5|4261.6|4258.6|147
1757959500000|2025-09-15 18:05:00|4262.6|4259.6|4261|4259|4264.3|4261.8|4260.9|4258.9|166
1757959800000|2025-09-15 18:10:00|4260.6|4258.6|4257.3|4255.3|4261|4259|4257.2|4255.2|115
1757960100000|2025-09-15 18:15:00|4257.2|4255.2|4259.9|4257.9|4260.1|4258.1|4257.2|4255.2|195
1757960400000|2025-09-15 18:20:00|4259.8|4257.8|4262.4|4260.4|4262.6|4260.6|4259.5|4257.5|162
1757960700000|2025-09-15 18:25:00|4262.2|4260.2|4265|4263|4265.8|4263|4261.8|4259.6|181
1757961000000|2025-09-15 18:30:00|4264.9|4262.9|4265.5|4263.5|4265.7|4263.7|4264.4|4262.4|158
1757961300000|2025-09-15 18:35:00|4265.4|4263.4|4264.1|4262.1|4265.7|4263.7|4262.8|4260.8|193
1757961600000|2025-09-15 18:40:00|4263.9|4261.9|4264.6|4262.6|4265.2|4263.2|4262.5|4260.5|143
1757961900000|2025-09-15 18:45:00|4264.5|4262.5|4262.7|4260.7|4264.6|4262.6|4261.8|4259.8|245
1757962200000|2025-09-15 18:50:00|4262.8|4260.8|4262.4|4260.4|4263.8|4261.8|4261.3|4259.3|143
1757962500000|2025-09-15 18:55:00|4262.5|4260.5|4264.4|4262.4|4264.7|4262.7|4262.3|4260.3|203
1757962800000|2025-09-15 19:00:00|4264.2|4262.2|4267.4|4264.4|4267.6|4264.6|4264.2|4261.9|204
1757963100000|2025-09-15 19:05:00|4267.5|4264.5|4269.1|4266.1|4269.1|4266.1|4266.9|4263.9|67
1757963400000|2025-09-15 19:10:00|4269|4266|4268.2|4265.2|4270.3|4267.3|4267.8|4264.8|136
1757963700000|2025-09-15 19:15:00|4268.4|4265.4|4270.1|4268.1|4270.8|4268.6|4267.8|4264.8|195
1757964000000|2025-09-15 19:20:00|4269.8|4267.8|4269.7|4266.7|4270.9|4268.1|4269.4|4266.4|111
1757964300000|2025-09-15 19:25:00|4269.9|4267.9|4270.3|4267.3|4271|4268.6|4269.6|4267.1|188
1757964600000|2025-09-15 19:30:00|4270.2|4267.2|4271.2|4268.2|4271.4|4268.4|4270.2|4267.2|138
1757964900000|2025-09-15 19:35:00|4271.3|4268.3|4270.2|4268.2|4271.4|4268.4|4269.9|4267.1|110
1757965200000|2025-09-15 19:40:00|4270.3|4268.3|4272.2|4270.2|4272.4|4270.4|4270.1|4267.8|81
1757965500000|2025-09-15 19:45:00|4272.1|4270.1|4274.1|4271.1|4274.2|4271.5|4272|4269.3|161
1757965800000|2025-09-15 19:50:00|4274|4271|4273.4|4270.4|4274.5|4271.5|4272.4|4269.4|182
1757966100000|2025-09-15 19:55:00|4273.1|4270.1|4270.6|4267.6|4273.2|4270.2|4269.2|4266.9|214
1757966400000|2025-09-15 20:00:00|4270.5|4267.5|4271.1|4268.1|4271.6|4268.7|4269|4266|72
1757966700000|2025-09-15 20:05:00|4271.4|4268.4|4271|4268|4271.5|4268.5|4270.5|4267.5|38
1757967000000|2025-09-15 20:10:00|4271.1|4268.1|4273.7|4270.7|4273.7|4271.2|4271|4268|38
1757967300000|2025-09-15 20:15:00|4273.4|4270.4|4274|4271|4274|4271|4272.1|4269.1|31
1757967600000|2025-09-15 20:20:00|4274.2|4271.2|4274|4271|4274.2|4271.2|4272.6|4269.7|82
1757967900000|2025-09-15 20:25:00|4274.1|4271.1|4272.4|4270.4|4274.7|4271.7|4271.6|4269|75
1757968200000|2025-09-15 20:30:00|4272.3|4270.3|4274.8|4271.8|4275|4272|4272.3|4269.5|41
1757968500000|2025-09-15 20:35:00|4274.4|4271.4|4275.6|4272.6|4276|4273.4|4273.7|4270.7|132
1757968800000|2025-09-15 20:40:00|4275.5|4272.5|4275.1|4272.1|4275.8|4273.4|4274.6|4271.8|49
1757969100000|2025-09-15 20:45:00|4275|4272|4275.9|4272.9|4275.9|4272.9|4275|4272|29
1757969400000|2025-09-15 20:50:00|4276.1|4273.1|4273.7|4270.7|4276.1|4273.1|4273.5|4270.5|37
1757969700000|2025-09-15 20:55:00|4274|4271|4270.3|4267.3|4274|4271|4267.8|4265.8|130
1757973600000|2025-09-15 22:00:00|4269.5|4266.5|4267.3|4264.3|4270.5|4267.5|4267|4264|60
1757973900000|2025-09-15 22:05:00|4267.5|4264.5|4266.3|4263.3|4269.5|4266.5|4265.5|4262.5|47
1757974200000|2025-09-15 22:10:00|4266.5|4263.5|4266.8|4263.8|4267.5|4264.5|4265.3|4262.3|93
1757974500000|2025-09-15 22:15:00|4267.1|4264.1|4264.5|4261.5|4267.1|4264.1|4263|4260|37
1757974800000|2025-09-15 22:20:00|4264.8|4261.8|4264.1|4261.1|4265|4262|4262.8|4259.8|44
1757975100000|2025-09-15 22:25:00|4264|4261|4263.8|4260.8|4264.6|4261.6|4263|4260|34
1757975400000|2025-09-15 22:30:00|4264|4261|4263.8|4260.8|4264.3|4261.3|4263|4260|60
1757975700000|2025-09-15 22:35:00|4263.5|4260.5|4263.8|4260.8|4263.8|4260.8|4263|4260|32
1757976000000|2025-09-15 22:40:00|4263.7|4260.7|4263.8|4260.8|4264.1|4261.1|4263.5|4260.5|26
1757976300000|2025-09-15 22:45:00|4263.5|4260.5|4262.8|4259.8|4264|4261|4262.8|4259.8|30
1757976600000|2025-09-15 22:50:00|4263.3|4260.3|4263|4260|4263.5|4260.5|4262.8|4259.8|26
1757976900000|2025-09-15 22:55:00|4262.9|4259.9|4262.5|4259.5|4263.5|4260.5|4262.5|4259.5|42
1757977200000|2025-09-15 23:00:00|4263|4260|4265.8|4262.8|4266|4263|4262.8|4259.8|65
1757977500000|2025-09-15 23:05:00|4265.9|4262.9|4265.7|4262.7|4267|4264|4265.7|4262.7|28
1757977800000|2025-09-15 23:10:00|4265.5|4262.5|4265.4|4262.4|4265.9|4262.9|4265|4262|31
1757978100000|2025-09-15 23:15:00|4265.5|4262.5|4266.3|4263.3|4266.6|4263.6|4265.3|4262.3|40
1757978400000|2025-09-15 23:20:00|4266.2|4263.2|4265.6|4262.6|4266.6|4263.6|4265.3|4262.3|38
1757978700000|2025-09-15 23:25:00|4265.4|4262.4|4265|4262|4265.4|4262.4|4264|4261|60
1757979000000|2025-09-15 23:30:00|4265.1|4262.1|4264|4261|4265.1|4262.1|4263.8|4260.8|44
1757979300000|2025-09-15 23:35:00|4264.2|4261.2|4265|4262|4265.3|4262.3|4264.1|4261.1|30
1757979600000|2025-09-15 23:40:00|4265.1|4262.1|4264.5|4261.5|4265.3|4262.3|4263.8|4260.8|40
1757979900000|2025-09-15 23:45:00|4264.3|4261.3|4264.2|4261.2|4264.9|4261.9|4263.3|4260.3|85
1757980200000|2025-09-15 23:50:00|4264|4261|4263.6|4260.6|4264.1|4261.1|4263|4260|51
1757980500000|2025-09-15 23:55:00|4263.5|4260.5|4263.7|4260.7|4264|4261|4263.5|4260.5|44
1757980800000|2025-09-16 00:00:00|4263.5|4260.5|4264.9|4261.9|4267.6|4264.6|4262.8|4260.2|125
1757981100000|2025-09-16 00:05:00|4265|4262|4265.8|4262.8|4266.5|4263.5|4264.6|4261.6|70
1757981400000|2025-09-16 00:10:00|4265.6|4262.6|4265.2|4263.2|4266.2|4263.5|4264.3|4261.9|113
1757981700000|2025-09-16 00:15:00|4265.3|4263.3|4267.2|4264.2|4268.6|4266.6|4265.2|4263.2|131
1757982000000|2025-09-16 00:20:00|4266.9|4263.9|4267.8|4265.8|4268.7|4266.7|4266.5|4263.6|97
1757982300000|2025-09-16 00:25:00|4267.7|4265.7|4269.1|4267.1|4269.2|4267.2|4267.2|4265.2|46
1757982600000|2025-09-16 00:30:00|4269.2|4267.2|4266.6|4263.6|4269.9|4267.9|4265.7|4262.7|122
1757982900000|2025-09-16 00:35:00|4266.5|4263.5|4268.2|4265.2|4268.5|4265.5|4266.2|4263.2|76
1757983200000|2025-09-16 00:40:00|4268.5|4265.5|4269.7|4266.7|4270.3|4267.3|4268.5|4265.5|42
1757983500000|2025-09-16 00:45:00|4269.9|4266.9|4270.6|4267.6|4271|4268|4269.1|4266.1|91
1757983800000|2025-09-16 00:50:00|4270.7|4267.7|4271.7|4268.7|4273.5|4270.5|4270.1|4267.1|121
1757984100000|2025-09-16 00:55:00|4271.5|4268.5|4272|4269|4273.2|4270.2|4270.7|4267.7|151
1757984400000|2025-09-16 01:00:00|4271.7|4268.7|4270.4|4267.4|4274.2|4271.2|4268.5|4265.5|547
1757984700000|2025-09-16 01:05:00|4270.5|4267.5|4272.3|4269.3|4274.2|4271.2|4269.4|4266.4|397
1757985000000|2025-09-16 01:10:00|4272.2|4269.2|4272.4|4270.4|4275.8|4273.7|4272|4269.1|341
1757985300000|2025-09-16 01:15:00|4272.7|4270.7|4268.2|4266.2|4274.1|4271.1|4267.9|4265.9|432
1757985600000|2025-09-16 01:20:00|4268.3|4266.3|4271.4|4268.4|4273.1|4270.1|4264.6|4262.6|425
1757985900000|2025-09-16 01:25:00|4271.2|4268.2|4271.6|4268.6|4274|4271|4271.2|4268.2|287
1757986200000|2025-09-16 01:30:00|4271.3|4268.3|4273.7|4271.7|4275|4273|4269.7|4266.7|414
1757986500000|2025-09-16 01:35:00|4273.9|4271.9|4274.5|4271.5|4275.3|4272.6|4272.3|4270|280
1757986800000|2025-09-16 01:40:00|4274.4|4271.4|4266|4263|4275|4272|4266|4263|345
1757987100000|2025-09-16 01:45:00|4266.2|4263.2|4269.6|4266.6|4271.9|4268.9|4266.2|4263.2|242
1757987400000|2025-09-16 01:50:00|4269.4|4266.4|4271.9|4268.9|4273.5|4270.5|4269.4|4266.4|181
1757987700000|2025-09-16 01:55:00|4271.6|4268.6|4271.9|4268.9|4272.5|4269.5|4267.9|4264.9|205
1757988000000|2025-09-16 02:00:00|4272|4269|4274.3|4271.3|4275.5|4272.5|4271.9|4268.9|195
1757988300000|2025-09-16 02:05:00|4274.4|4271.4|4272.5|4269.5|4277.1|4274.1|4272.1|4269.1|281
1757988600000|2025-09-16 02:10:00|4272.9|4269.9|4272.7|4269.7|4273.2|4270.2|4269.9|4266.9|256
1757988900000|2025-09-16 02:15:00|4273.1|4270.1|4272.2|4269.2|4273.4|4270.4|4271.5|4268.5|117
1757989200000|2025-09-16 02:20:00|4272.1|4269.1|4269.5|4266.5|4272.6|4269.6|4269.1|4266.1|169
1757989500000|2025-09-16 02:25:00|4269|4266|4271.1|4268.1|4271.2|4268.2|4268.5|4265.5|74
1757989800000|2025-09-16 02:30:00|4270.9|4267.9|4261.2|4258.2|4271.1|4268.1|4261.1|4258.1|306
1757990100000|2025-09-16 02:35:00|4261|4258|4261.1|4258.1|4264.6|4261.6|4257.9|4254.9|423
1757990400000|2025-09-16 02:40:00|4261|4258|4254.5|4251.5|4261.4|4258.4|4252.4|4249.4|633
1757990700000|2025-09-16 02:45:00|4254|4251|4248.2|4245.2|4255|4252.9|4243.9|4241.2|690
1757991000000|2025-09-16 02:50:00|4248.3|4245.3|4244.1|4241.1|4251.5|4248.5|4243|4240|444
1757991300000|2025-09-16 02:55:00|4244.5|4241.5|4239.7|4236.7|4246.7|4243.7|4236|4233.1|396
1757991600000|2025-09-16 03:00:00|4239.1|4236.1|4243.7|4241.7|4243.9|4241.7|4238.5|4235.5|371
1757991900000|2025-09-16 03:05:00|4243.8|4241.8|4246.6|4244.6|4247.3|4245.1|4242.8|4239.8|288
1757992200000|2025-09-16 03:10:00|4246.8|4244.8|4253.7|4250.7|4254.5|4251.5|4246.2|4243.2|274
1757992500000|2025-09-16 03:15:00|4253.5|4250.5|4254.2|4251.2|4255.9|4252.9|4252.3|4249.3|264
1757992800000|2025-09-16 03:20:00|4254|4251|4254.4|4251.4|4255.5|4252.5|4253.1|4250.1|115
1757993100000|2025-09-16 03:25:00|4254.5|4251.5|4254.3|4251.3|4256|4253|4253.6|4250.6|133
1757993400000|2025-09-16 03:30:00|4254.4|4251.4|4257.5|4254.5|4259.1|4256.6|4254.4|4251.4|128
1757993700000|2025-09-16 03:35:00|4256.5|4253.6|4257.6|4254.6|4258.8|4255.8|4256.2|4253.2|86
1757994000000|2025-09-16 03:40:00|4257.8|4254.8|4256.8|4253.8|4257.8|4254.8|4255.2|4252.2|78
1757994300000|2025-09-16 03:45:00|4256.6|4253.6|4256.6|4253.6|4256.8|4253.8|4255.1|4252.1|48
1757994600000|2025-09-16 03:50:00|4257.2|4254.2|4258|4255|4259.5|4256.5|4257.1|4254.1|123
1757994900000|2025-09-16 03:55:00|4257.6|4254.6|4259.2|4256.2|4259.5|4256.5|4257.6|4254.6|88
1757995200000|2025-09-16 04:00:00|4259.4|4256.4|4259.8|4256.8|4260.8|4257.8|4257.6|4254.6|109
1757995500000|2025-09-16 04:05:00|4259.4|4256.4|4262.1|4259.1|4262.4|4259.4|4259.4|4256.4|57
1757995800000|2025-09-16 04:10:00|4262|4259|4263.3|4260.3|4263.5|4260.5|4261.2|4258.2|67
1757996100000|2025-09-16 04:15:00|4263.1|4260.1|4262.3|4259.3|4263.6|4260.6|4262|4259|66
1757996400000|2025-09-16 04:20:00|4262|4259|4266|4263|4266.8|4263.8|4261.8|4258.8|55
1757996700000|2025-09-16 04:25:00|4265.9|4262.9|4265.3|4262.3|4266.5|4263.5|4265.2|4262.2|76
1757997000000|2025-09-16 04:30:00|4265.2|4262.2|4264.5|4261.5|4265.5|4262.5|4264.2|4261.2|71
1757997300000|2025-09-16 04:35:00|4264.6|4261.6|4263.6|4260.6|4265.6|4262.6|4263.6|4260.6|55
1757997600000|2025-09-16 04:40:00|4264|4261|4266.1|4263.1|4266.1|4263.1|4263.5|4260.5|43
1757997900000|2025-09-16 04:45:00|4265.7|4262.7|4266.7|4263.7|4267.9|4264.9|4265.7|4262.7|45
1757998200000|2025-09-16 04:50:00|4266.9|4263.9|4269.2|4266.2|4269.5|4266.5|4266.8|4263.8|87
1757998500000|2025-09-16 04:55:00|4269.1|4266.1|4268|4265|4269.4|4266.4|4267.8|4264.8|62
1757998800000|2025-09-16 05:00:00|4267.5|4264.5|4269.1|4267.1|4270.1|4267.4|4266.1|4263.1|129
1757999100000|2025-09-16 05:05:00|4268.9|4266.9|4271.5|4268.5|4271.5|4268.5|4268.8|4266.4|74
1757999400000|2025-09-16 05:10:00|4271|4268|4271.4|4268.4|4272|4269|4270.5|4267.5|56
1757999700000|2025-09-16 05:15:00|4271.5|4268.5|4272.5|4269.5|4272.9|4269.9|4270.9|4268.1|75
1758000000000|2025-09-16 05:20:00|4272.4|4269.4|4272.8|4269.8|4273.4|4270.4|4269.5|4266.5|102
1758000300000|2025-09-16 05:25:00|4272.7|4269.7|4272.5|4270.5|4272.8|4270.6|4271.9|4269.3|80
1758000600000|2025-09-16 05:30:00|4272.4|4270.4|4271.6|4268.6|4273.2|4270.8|4268.2|4266.2|322
1758000900000|2025-09-16 05:35:00|4271.5|4268.5|4268.2|4265.2|4272.2|4269.2|4265.7|4263.7|200
1758001200000|2025-09-16 05:40:00|4268.1|4265.1|4269.5|4266.5|4270.1|4267.1|4267.5|4264.5|176
1758001500000|2025-09-16 05:45:00|4269.1|4266.1|4262.5|4259.5|4269.2|4266.2|4262.5|4259.5|197
1758001800000|2025-09-16 05:50:00|4262.8|4259.8|4264.8|4262.8|4265.7|4263.1|4262.8|4259.8|89
1758002100000|2025-09-16 05:55:00|4265.1|4263.1|4268.6|4266.6|4268.6|4266.6|4264.7|4262.7|122
1758002400000|2025-09-16 06:00:00|4268.7|4266.7|4273.8|4270.8|4275.2|4273.2|4268.6|4266.6|235
1758002700000|2025-09-16 06:05:00|4273.7|4270.7|4271|4268|4275.4|4273.4|4270|4267|237
1758003000000|2025-09-16 06:10:00|4271.1|4268.1|4273.4|4270.4|4274.4|4271.4|4271.1|4268.1|168
1758003300000|2025-09-16 06:15:00|4273.5|4270.5|4276.5|4274.5|4277.4|4275.2|4272.3|4269.3|252
1758003600000|2025-09-16 06:20:00|4276.2|4274.2|4274.8|4271.8|4278.4|4275.8|4274.8|4271.8|263
1758003900000|2025-09-16 06:25:00|4274.9|4271.9|4275.5|4272.5|4276.1|4273.1|4273.3|4270.3|156
1758004200000|2025-09-16 06:30:00|4275.7|4272.7|4276.8|4273.8|4278|4275.9|4272.9|4270.7|158
1758004500000|2025-09-16 06:35:00|4276.7|4273.7|4278.6|4275.6|4279.1|4276.1|4275.3|4272.8|201
1758004800000|2025-09-16 06:40:00|4278.5|4275.5|4277.1|4274.1|4279.3|4276.3|4276.4|4273.5|137
1758005100000|2025-09-16 06:45:00|4277|4274|4276.6|4273.6|4279.4|4276.4|4274.5|4272.5|216
1758005400000|2025-09-16 06:50:00|4276.7|4273.7|4276.5|4273.5|4276.9|4274.9|4273.5|4270.5|155
1758005700000|2025-09-16 06:55:00|4276|4273|4276.7|4273.7|4277.5|4274.5|4274.6|4271.6|91
1758006000000|2025-09-16 07:00:00|4276.2|4273.2|4275.1|4273.1|4278.1|4275.5|4274|4271|296
1758006300000|2025-09-16 07:05:00|4275.3|4273.3|4274.5|4271.5|4276.1|4274.1|4273.5|4271.3|267
1758006600000|2025-09-16 07:10:00|4274.6|4271.6|4275.2|4272.2|4275.5|4273.2|4272.4|4269.4|235
1758006900000|2025-09-16 07:15:00|4276.6|4273.6|4276.1|4274.1|4276.7|4274.4|4275.1|4272.2|142
1758007200000|2025-09-16 07:20:00|4276.2|4274.2|4272.7|4270.7|4276.8|4274.8|4272.3|4270.3|259
1758007500000|2025-09-16 07:25:00|4272.8|4270.8|4274.5|4271.5|4274.7|4271.8|4270.7|4268.7|223
1758007800000|2025-09-16 07:30:00|4274.6|4271.6|4271.6|4268.6|4275.3|4273.1|4270.1|4267.6|178
1758008100000|2025-09-16 07:35:00|4271.5|4268.5|4271.4|4268.4|4272.5|4269.8|4270|4267.2|250
1758008400000|2025-09-16 07:40:00|4271.5|4268.5|4270.7|4268.7|4271.6|4269.1|4268.9|4266.8|215
1758008700000|2025-09-16 07:45:00|4270.6|4268.6|4274.1|4272.1|4274.1|4272.1|4269.4|4267.4|265
1758009000000|2025-09-16 07:50:00|4274|4272|4275.2|4273.2|4275.7|4273.7|4273.6|4271.6|127
1758009300000|2025-09-16 07:55:00|4275|4273|4275.5|4272.5|4276|4273.9|4273.7|4270.9|184
1758009600000|2025-09-16 08:00:00|4275.3|4272.3|4275.6|4272.6|4276.4|4273.5|4273.7|4270.7|147
1758009900000|2025-09-16 08:05:00|4275.3|4272.3|4273.9|4270.9|4276.5|4273.5|4270.2|4268.2|242
1758010200000|2025-09-16 08:10:00|4274.2|4271.2|4276.3|4273.3|4277.3|4274.5|4271.8|4269.2|275
1758010500000|2025-09-16 08:15:00|4276.2|4273.2|4275.8|4273.8|4276.7|4274.7|4273.4|4270.5|282
1758010800000|2025-09-16 08:20:00|4275.4|4273.4|4276.1|4273.1|4277.2|4275|4274.8|4272.2|231
1758011100000|2025-09-16 08:25:00|4276|4273|4276.2|4274.2|4276.7|4274.4|4274|4271|210
1758011400000|2025-09-16 08:30:00|4276.1|4274.1|4273|4270|4276.1|4274.1|4271.7|4268.9|226
1758011700000|2025-09-16 08:35:00|4272.9|4269.9|4274.6|4272.6|4275.7|4273.7|4272.7|4269.7|126
1758012000000|2025-09-16 08:40:00|4274.3|4272.3|4272.8|4270.8|4275.7|4273.7|4272.3|4270.3|163
1758012300000|2025-09-16 08:45:00|4272.7|4270.7|4272.6|4270.6|4273.2|4271|4270.4|4268.4|120
1758012600000|2025-09-16 08:50:00|4272.7|4270.7|4273.5|4270.5|4273.9|4271.3|4271.3|4269.1|94
1758012900000|2025-09-16 08:55:00|4273.6|4270.6|4270.2|4268.2|4275.2|4273.2|4268.6|4266.6|112
1758013200000|2025-09-16 09:00:00|4270|4268|4271.7|4268.7|4272.4|4270.3|4270|4267.8|178
1758013500000|2025-09-16 09:05:00|4271.6|4268.6|4272.6|4270.6|4272.9|4270.9|4270.5|4267.5|149
1758013800000|2025-09-16 09:10:00|4272.7|4270.7|4275.5|4273.5|4275.7|4273.7|4272.6|4270.6|209
1758014100000|2025-09-16 09:15:00|4275.4|4273.4|4275.4|4272.4|4277.3|4274.8|4273.1|4270.1|181
1758014400000|2025-09-16 09:20:00|4275.3|4272.3|4276.5|4274.5|4278.3|4275.3|4275.1|4272.1|166
1758014700000|2025-09-16 09:25:00|4277.3|4274.3|4274.2|4271.2|4277.3|4274.7|4273.6|4270.6|267
1758015000000|2025-09-16 09:30:00|4274|4271|4275.4|4272.4|4276.5|4273.5|4273.4|4270.4|260
1758015300000|2025-09-16 09:35:00|4275.2|4272.2|4272.8|4270.8|4275.3|4273.2|4272.4|4270.4|204
1758015600000|2025-09-16 09:40:00|4272.9|4270.9|4273.1|4271.1|4273.5|4271.5|4271.4|4269.4|195
1758015900000|2025-09-16 09:45:00|4273|4271|4274.2|4271.2|4274.3|4272|4272.7|4270.6|94
1758016200000|2025-09-16 09:50:00|4274|4271|4273.3|4270.3|4275.4|4272.4|4272.1|4269.9|196
1758016500000|2025-09-16 09:55:00|4273.2|4270.2|4273.4|4270.4|4273.8|4271.1|4270.2|4267.7|231
1758016800000|2025-09-16 10:00:00|4272.7|4269.7|4270.6|4267.6|4272.9|4269.9|4270.3|4267.3|145
1758017100000|2025-09-16 10:05:00|4270.7|4267.7|4273.5|4270.5|4273.6|4270.6|4270.5|4267.5|127
1758017400000|2025-09-16 10:10:00|4273.8|4270.8|4272.8|4270.8|4273.8|4271.3|4271.1|4268.1|133
1758017700000|2025-09-16 10:15:00|4272.7|4270.7|4274.5|4272.5|4275.3|4273.3|4272.7|4270.7|131
1758018000000|2025-09-16 10:20:00|4274.4|4272.4|4275|4272|4276.3|4273.5|4274.4|4272|111
1758018300000|2025-09-16 10:25:00|4275.2|4272.2|4272.5|4269.5|4275.3|4272.3|4272.5|4269.5|123
1758018600000|2025-09-16 10:30:00|4272.4|4269.4|4272|4269|4272.6|4269.9|4270.3|4268|128
1758018900000|2025-09-16 10:35:00|4271.9|4268.9|4270.5|4268.5|4272.2|4269.2|4270.1|4267.6|157
1758019200000|2025-09-16 10:40:00|4270.7|4268.7|4272.2|4269.2|4273.1|4270.7|4270|4268|144
1758019500000|2025-09-16 10:45:00|4272.3|4269.3|4272|4270|4272.9|4270.9|4271.1|4268.1|164
1758019800000|2025-09-16 10:50:00|4272.1|4270.1|4270.8|4268.8|4272.3|4270.3|4270.6|4268.6|153
1758020100000|2025-09-16 10:55:00|4270.7|4268.7|4269.7|4267.7|4271.8|4269.8|4269.6|4267.6|167
1758020400000|2025-09-16 11:00:00|4269.6|4267.6|4273.7|4270.7|4275|4272.8|4269.2|4266.7|317
1758020700000|2025-09-16 11:05:00|4273.8|4270.8|4276|4273|4276|4273|4272.4|4269.4|177
1758021000000|2025-09-16 11:10:00|4276.3|4273.3|4274.4|4272.4|4276.7|4274.7|4274|4272|229
1758021300000|2025-09-16 11:15:00|4274.6|4272.6|4275.9|4273.9|4275.9|4273.9|4272|4270|245
1758021600000|2025-09-16 11:20:00|4276.4|4274.4|4276.3|4274.3|4276.7|4274.7|4274.2|4272.2|165
1758021900000|2025-09-16 11:25:00|4276.2|4274.2|4278.6|4276.6|4280.5|4278.5|4276.2|4274.2|199
1758022200000|2025-09-16 11:30:00|4278.7|4276.7|4286.1|4284.1|4286.3|4284.3|4278.7|4276.7|360
1758022500000|2025-09-16 11:35:00|4286.3|4284.3|4284.2|4281.2|4287|4284.9|4282.4|4280.1|307
1758022800000|2025-09-16 11:40:00|4284.1|4281.1|4281.8|4279.8|4284.2|4281.2|4280.8|4277.8|259
1758023100000|2025-09-16 11:45:00|4281.9|4279.9|4284.6|4282.6|4284.7|4282.7|4279.6|4277.6|254
1758023400000|2025-09-16 11:50:00|4284.8|4282.8|4285.8|4283.8|4287.8|4285.8|4283.6|4280.6|293
1758023700000|2025-09-16 11:55:00|4285.6|4283.6|4283.2|4280.2|4285.9|4283.9|4282.7|4280.1|308
1758024000000|2025-09-16 12:00:00|4283.6|4280.6|4282.5|4279.5|4284.5|4281.5|4278.9|4276.4|249
1758024300000|2025-09-16 12:05:00|4282.7|4279.7|4282.4|4279.4|4284.1|4281.1|4281.1|4278.1|286
1758024600000|2025-09-16 12:10:00|4282.2|4279.2|4283.2|4281.2|4284.7|4282.6|4280.1|4277.1|256
1758024900000|2025-09-16 12:15:00|4283.3|4281.3|4286.3|4283.3|4287.1|4284.1|4281.8|4278.8|225
1758025200000|2025-09-16 12:20:00|4286.5|4283.5|4285.4|4282.4|4287.9|4284.9|4284|4281|183
1758025500000|2025-09-16 12:25:00|4285|4282|4286.2|4281.2|4287.9|4285.3|4285|4281.2|136
1758025800000|2025-09-16 12:30:00|4285.1|4282.1|4283.7|4281.7|4287.7|4283|4278.9|4274.8|675
1758026100000|2025-09-16 12:35:00|4283.8|4281.8|4280.8|4278.8|4287.5|4285.3|4279.9|4277.9|676
1758026400000|2025-09-16 12:40:00|4280.6|4278.6|4284.2|4281.2|4284.4|4281.7|4276.9|4274.9|607
1758026700000|2025-09-16 12:45:00|4284.3|4281.3|4282.9|4279.9|4284.5|4281.5|4281.1|4278.1|456
1758027000000|2025-09-16 12:50:00|4282.8|4279.8|4282.6|4279.6|4285.6|4283.6|4281.2|4279.2|438
1758027300000|2025-09-16 12:55:00|4282.7|4279.7|4284.7|4281.7|4286.2|4284.2|4282.6|4279.6|401
1758027600000|2025-09-16 13:00:00|4284.8|4281.8|4274.4|4272.4|4285.9|4283.9|4274|4272|526
1758027900000|2025-09-16 13:05:00|4274.5|4272.5|4278|4275|4280.6|4277.7|4273.8|4271.8|462
1758028200000|2025-09-16 13:10:00|4278.1|4275.1|4281.5|4278.5|4282.4|4279.4|4277|4274|317
1758028500000|2025-09-16 13:15:00|4282|4279|4279.5|4276.5|4284.7|4281.7|4278.4|4275.4|423
1758028800000|2025-09-16 13:20:00|4279.4|4276.4|4289.7|4286.7|4290.2|4287.8|4279.1|4276.1|461
1758029100000|2025-09-16 13:25:00|4289.3|4286.3|4296.3|4293.3|4297.4|4294.4|4289.2|4286.2|491
1758029400000|2025-09-16 13:30:00|4296.8|4293.8|4297.7|4295.7|4298.3|4295.8|4290.1|4288.1|723
1758029700000|2025-09-16 13:35:00|4298.1|4296.1|4294.5|4292.5|4298.7|4296.1|4292.9|4290.9|786
1758030000000|2025-09-16 13:40:00|4294.4|4292.4|4282.3|4279.3|4294.4|4292.4|4280.2|4277.9|857
1758030300000|2025-09-16 13:45:00|4282.8|4279.8|4282.3|4280.3|4287.8|4285.6|4279.3|4276.9|656
1758030600000|2025-09-16 13:50:00|4282.5|4280.5|4290.2|4287.2|4292.1|4290.1|4282.5|4280.4|566
1758030900000|2025-09-16 13:55:00|4290.8|4287.8|4283.1|4280.1|4291.8|4288.8|4281|4278.4|499
1758031200000|2025-09-16 14:00:00|4283.2|4280.2|4284.5|4281.5|4287.5|4284.9|4279|4276|606
1758031500000|2025-09-16 14:05:00|4284|4281|4286.9|4283.9|4288.5|4286.4|4280.6|4277.6|624
1758031800000|2025-09-16 14:10:00|4286.7|4283.7|4291|4288|4291.5|4288.7|4285.2|4282.2|615
1758032100000|2025-09-16 14:15:00|4290.9|4287.9|4292.1|4289.1|4296.5|4293.6|4288.6|4286|695
1758032400000|2025-09-16 14:20:00|4291.9|4288.9|4289.3|4286.3|4292|4289.2|4280.6|4278.6|651
1758032700000|2025-09-16 14:25:00|4289.1|4286.1|4276.1|4274.1|4290.6|4287.9|4274.7|4272.7|675
1758033000000|2025-09-16 14:30:00|4276.4|4274.4|4274.1|4272.1|4280.8|4277.9|4270.2|4267.7|867
1758033300000|2025-09-16 14:35:00|4274.5|4272.5|4277.4|4275.4|4279.3|4277.3|4271|4269|691
1758033600000|2025-09-16 14:40:00|4277.9|4275.9|4262.1|4260.1|4278.9|4276.9|4260.3|4258.3|570
1758033900000|2025-09-16 14:45:00|4262.2|4260.2|4266.5|4263.5|4268.3|4266.3|4259.1|4257.1|650
1758034200000|2025-09-16 14:50:00|4266.3|4263.3|4266.9|4263.9|4267.4|4264.4|4257.9|4255.6|695
1758034500000|2025-09-16 14:55:00|4266.3|4263.3|4263.5|4260.5|4267.9|4265.3|4262|4259.5|375
1758034800000|2025-09-16 15:00:00|4262.7|4260.7|4261.4|4258.4|4267.6|4264.6|4259.6|4256.6|470
1758035100000|2025-09-16 15:05:00|4261|4258|4249.9|4246.9|4261.5|4258.5|4249.9|4246.9|799
1758035400000|2025-09-16 15:10:00|4250.1|4247.1|4248.5|4246.5|4257.9|4254.9|4248.5|4246.5|470
1758035700000|2025-09-16 15:15:00|4248.2|4246.2|4254.6|4251.6|4255.2|4252.2|4247.2|4244.9|554
1758036000000|2025-09-16 15:20:00|4254.4|4251.4|4252.4|4250.4|4257.2|4254.7|4250.7|4248.7|647
1758036300000|2025-09-16 15:25:00|4252.2|4250.2|4245.4|4243.4|4254.8|4252|4245.4|4242.5|525
1758036600000|2025-09-16 15:30:00|4245.7|4243.7|4234.6|4232.6|4247.6|4244.8|4234.6|4232.6|735
1758036900000|2025-09-16 15:35:00|4234.2|4232.2|4240.3|4238.3|4243|4240.5|4232.5|4230.5|628
1758037200000|2025-09-16 15:40:00|4240.1|4238.1|4231.6|4229.6|4240.7|4238.7|4226.9|4224.3|554
1758037500000|2025-09-16 15:45:00|4231.2|4229.2|4238.9|4236.9|4240.9|4238.9|4231|4228.6|531
1758037800000|2025-09-16 15:50:00|4238.5|4236.5|4242.8|4239.8|4244.5|4241.6|4237|4235|502
1758038100000|2025-09-16 15:55:00|4243.1|4240.1|4244.3|4242.3|4246|4243.5|4242.6|4240.1|364
1758038400000|2025-09-16 16:00:00|4244.5|4242.5|4245.9|4243.9|4247.3|4245.3|4242.4|4240.4|410
1758038700000|2025-09-16 16:05:00|4245.8|4243.8|4247|4245|4248.1|4246.1|4244.7|4242.7|342
1758039000000|2025-09-16 16:10:00|4246.9|4244.9|4247.8|4245.8|4249.5|4247.5|4245.1|4243.1|286
1758039300000|2025-09-16 16:15:00|4247.6|4245.6|4254.1|4252.1|4254.1|4252.1|4247.6|4245.6|169
1758039600000|2025-09-16 16:20:00|4253.6|4251.6|4252.9|4250.9|4254.1|4252.1|4250.5|4248.5|184
1758039900000|2025-09-16 16:25:00|4252.8|4250.8|4256.3|4254.3|4257.1|4255.1|4252.8|4250.8|203
1758040200000|2025-09-16 16:30:00|4256.2|4254.2|4258.8|4256.8|4259.2|4257.2|4255.1|4252.1|145
1758040500000|2025-09-16 16:35:00|4258.7|4256.7|4258|4256|4260.3|4258.3|4256.9|4254.9|191
1758040800000|2025-09-16 16:40:00|4257.9|4255.9|4253.3|4251.3|4257.9|4255.9|4252.5|4249.7|230
1758041100000|2025-09-16 16:45:00|4253.1|4251.1|4254.9|4252.9|4256.6|4254.6|4252.9|4250.9|245
1758041400000|2025-09-16 16:50:00|4255|4253|4259.9|4257.9|4260.2|4258.2|4255|4253|253
1758041700000|2025-09-16 16:55:00|4260|4258|4259|4257|4261.2|4259.2|4258.6|4256.3|235
1758042000000|2025-09-16 17:00:00|4258.9|4256.9|4259.2|4257.2|4261.3|4259.1|4258.7|4256.7|233
1758042300000|2025-09-16 17:05:00|4259.6|4257.6|4256.6|4254.6|4259.7|4257.7|4255.5|4253.5|277
1758042600000|2025-09-16 17:10:00|4256.5|4254.5|4257.6|4255.6|4257.7|4255.7|4255|4253|183
1758042900000|2025-09-16 17:15:00|4258.1|4256.1|4257.2|4255.2|4258.6|4256.2|4255.6|4253.6|190
1758043200000|2025-09-16 17:20:00|4256.9|4254.9|4258.9|4256.9|4259|4257|4256.7|4253.9|105
1758043500000|2025-09-16 17:25:00|4258.7|4256.7|4256.3|4254.3|4258.7|4256.7|4255.3|4253.3|159
1758043800000|2025-09-16 17:30:00|4257|4254|4253.2|4251.2|4257.2|4254.9|4253|4251|158
1758044100000|2025-09-16 17:35:00|4253.7|4251.7|4252.4|4250.4|4253.7|4251.7|4251|4249|150
1758044400000|2025-09-16 17:40:00|4252.7|4250.7|4246.9|4244.9|4252.8|4250.8|4244.3|4242.3|328
1758044700000|2025-09-16 17:45:00|4247|4245|4250.7|4248.7|4251.4|4249.4|4247|4245|227
1758045000000|2025-09-16 17:50:00|4250.6|4248.6|4250.4|4248.4|4251|4249|4247.2|4245.2|160
1758045300000|2025-09-16 17:55:00|4250.5|4248.5|4249.7|4247.7|4251.6|4249.6|4249.2|4247.2|144
1758045600000|2025-09-16 18:00:00|4249.5|4247.5|4246.8|4244.8|4249.7|4247.7|4246.7|4244.7|168
1758045900000|2025-09-16 18:05:00|4246.7|4244.7|4246.1|4244.1|4248.2|4246.2|4245.7|4243.7|180
1758046200000|2025-09-16 18:10:00|4245.8|4243.8|4246.2|4244.2|4247.4|4245.4|4245.1|4243.1|132
1758046500000|2025-09-16 18:15:00|4246.3|4244.3|4245.9|4243.9|4247|4245|4245.1|4243.1|123
1758046800000|2025-09-16 18:20:00|4245.5|4243.5|4247.6|4245.6|4247.9|4245.9|4245.3|4243.3|100
1758047100000|2025-09-16 18:25:00|4247.1|4245.1|4248.1|4246.1|4248.4|4246.4|4246|4244|129
1758047400000|2025-09-16 18:30:00|4248|4246|4250.4|4248.4|4250.8|4248.8|4247.8|4245.8|110
1758047700000|2025-09-16 18:35:00|4250.5|4248.5|4250.3|4248.3|4251.4|4249.4|4249.2|4247.2|105
1758048000000|2025-09-16 18:40:00|4250.2|4248.2|4252.1|4250.1|4252.1|4250.1|4250.1|4248.1|66
1758048300000|2025-09-16 18:45:00|4252|4250|4253.7|4251.7|4253.7|4251.7|4252|4250|108
1758048600000|2025-09-16 18:50:00|4253.6|4251.6|4254.1|4251.1|4254.5|4252.4|4253.4|4251.1|89
1758048900000|2025-09-16 18:55:00|4254.6|4251.6|4254.7|4252.7|4255.2|4252.9|4254.2|4251.6|55
1758049200000|2025-09-16 19:00:00|4254.2|4252.2|4252.6|4250.6|4254.4|4252.4|4252|4250|99
1758049500000|2025-09-16 19:05:00|4252.9|4250.9|4254.2|4252.2|4255.5|4253.5|4252.4|4250.4|86
1758049800000|2025-09-16 19:10:00|4254.3|4252.3|4256.9|4254.9|4256.9|4254.9|4254.1|4252.1|71
1758050100000|2025-09-16 19:15:00|4256.8|4254.8|4258.7|4256.7|4258.7|4256.7|4256.3|4254.3|51
1758050400000|2025-09-16 19:20:00|4258.6|4256.6|4258.6|4256.6|4259.4|4257.4|4258.3|4256.3|73
1758050700000|2025-09-16 19:25:00|4258.7|4256.7|4258.1|4256.1|4259.1|4256.9|4257.8|4255.8|86
1758051000000|2025-09-16 19:30:00|4257.2|4255.2|4257.4|4255.4|4257.9|4255.9|4257.1|4255.1|99
1758051300000|2025-09-16 19:35:00|4257.5|4255.5|4256.2|4254.2|4257.8|4255.8|4254.9|4252.9|108
1758051600000|2025-09-16 19:40:00|4256.3|4254.3|4256.6|4254.6|4256.8|4254.8|4255.6|4253.6|76
1758051900000|2025-09-16 19:45:00|4256.5|4254.5|4257.2|4255.2|4258.1|4256.1|4256.5|4254.5|90
1758052200000|2025-09-16 19:50:00|4257.3|4255.3|4256.5|4254.5|4258.7|4256.7|4256.4|4254.4|126
1758052500000|2025-09-16 19:55:00|4256.1|4254.1|4254.1|4252.1|4256.8|4254.8|4252.9|4250.9|139
1758052800000|2025-09-16 20:00:00|4254|4252|4255.6|4253.6|4255.8|4253.8|4253.9|4251.9|37
1758053100000|2025-09-16 20:05:00|4255.3|4253.3|4258|4256|4258|4256|4255.1|4253.1|26
1758053400000|2025-09-16 20:10:00|4258.1|4256.1|4260.5|4258.5|4260.5|4258.5|4258.1|4256.1|36
1758053700000|2025-09-16 20:15:00|4260.4|4258.4|4259.7|4257.7|4260.5|4258.5|4259.3|4257.3|29
1758054000000|2025-09-16 20:20:00|4259.6|4257.6|4260.3|4257.3|4260.4|4257.9|4259.3|4256.9|14
1758054300000|2025-09-16 20:25:00|4260.4|4257.4|4260.4|4257.4|4260.6|4257.8|4258.9|4256.8|23
1758054600000|2025-09-16 20:30:00|4260.6|4257.6|4261.5|4258.5|4261.6|4258.6|4260.6|4257.6|7
1758054900000|2025-09-16 20:35:00|4261.7|4258.7|4261|4259|4261.8|4259.6|4260.1|4258|26
1758055200000|2025-09-16 20:40:00|4261.5|4258.5|4261.3|4258.3|4261.9|4258.9|4260.5|4257.5|30
1758055500000|2025-09-16 20:45:00|4261.4|4258.4|4260.4|4258.4|4261.4|4258.4|4259.7|4256.7|32
1758055800000|2025-09-16 20:50:00|4260.7|4258.7|4258.5|4255.5|4261.2|4258.7|4258.4|4255.4|24
1758056100000|2025-09-16 20:55:00|4258.7|4255.7|4258.3|4255.3|4258.9|4255.9|4257.8|4254.8|52
1758060000000|2025-09-16 22:00:00|4257.7|4254.7|4260.6|4257.6|4261.1|4258.1|4257.2|4254.2|33
1758060300000|2025-09-16 22:05:00|4260.1|4257.1|4261.1|4258.1|4261.1|4258.1|4259.6|4256.6|19
1758060600000|2025-09-16 22:10:00|4260.9|4257.9|4260.2|4257.2|4260.9|4257.9|4259.2|4256.2|26
1758060900000|2025-09-16 22:15:00|4258.7|4256.7|4260|4257|4260.5|4257.7|4258.7|4256.5|16
1758061200000|2025-09-16 22:20:00|4259.7|4256.7|4260.7|4257.7|4260.7|4257.7|4259.7|4256.7|9
1758061500000|2025-09-16 22:25:00|4261.2|4258.2|4261.7|4258.7|4262.1|4259.1|4261.2|4258.2|13
1758061800000|2025-09-16 22:30:00|4262.2|4259.2|4264.2|4261.2|4264.6|4261.7|4261.7|4258.9|25
1758062100000|2025-09-16 22:35:00|4264.6|4261.6|4264.2|4262.2|4265|4262.2|4264|4261.1|31
1758062400000|2025-09-16 22:40:00|4265.1|4262.1|4264.6|4262.6|4265.1|4262.6|4264|4261.6|40
1758062700000|2025-09-16 22:45:00|4264.5|4262.5|4264.6|4261.6|4265.3|4263.1|4263.7|4261.6|37
1758063000000|2025-09-16 22:50:00|4264.1|4261.1|4264.9|4261.9|4265|4262|4263.3|4260.4|32
1758063300000|2025-09-16 22:55:00|4264.6|4261.6|4264|4261|4264.6|4261.6|4263.2|4260.8|34
1758063600000|2025-09-16 23:00:00|4264.1|4261.1|4264|4261|4264.6|4261.6|4262.9|4259.9|31
1758063900000|2025-09-16 23:05:00|4263.8|4260.8|4264.5|4261.5|4264.6|4262.4|4263.8|4260.8|42
1758064200000|2025-09-16 23:10:00|4264.6|4261.6|4264.5|4261.5|4265|4262|4264.4|4261.4|14
1758064500000|2025-09-16 23:15:00|4264.6|4261.6|4264|4261|4264.6|4261.6|4263.2|4260.7|19
1758064800000|2025-09-16 23:20:00|4264.5|4261.5|4264.5|4261.5|4265|4262|4263.9|4260.9|37
1758065100000|2025-09-16 23:25:00|4265|4262|4263.8|4260.8|4265|4262|4263.8|4260.8|15
1758065400000|2025-09-16 23:30:00|4263.5|4260.5|4263.3|4261.3|4264.3|4261.9|4263.3|4260.5|30
1758065700000|2025-09-16 23:35:00|4263.4|4261.4|4263.2|4260.2|4263.9|4261.7|4263|4260|37
1758066000000|2025-09-16 23:40:00|4262.8|4260.8|4263.1|4260.1|4263.9|4261.3|4262.8|4260.1|26
1758066300000|2025-09-16 23:45:00|4262.9|4259.9|4263|4260|4263.9|4260.9|4262.2|4259.6|34
1758066600000|2025-09-16 23:50:00|4262.9|4259.9|4263.2|4261.2|4263.8|4261.7|4262.2|4259.6|87
1758066900000|2025-09-16 23:55:00|4263.3|4261.3|4263.7|4261.7|4264|4262|4262.9|4260.9|51
1758067200000|2025-09-17 00:00:00|4263.8|4261.8|4261.4|4258.4|4264.5|4262.5|4261.2|4258.2|139
1758067500000|2025-09-17 00:05:00|4261.7|4258.7|4260.6|4257.6|4261.7|4258.7|4258.7|4255.7|91
1758067800000|2025-09-17 00:10:00|4260.5|4257.5|4261.4|4258.4|4261.7|4258.7|4258.3|4255.3|108
1758068100000|2025-09-17 00:15:00|4261.7|4258.7|4260.8|4257.8|4261.7|4258.7|4259.4|4256.4|66
1758068400000|2025-09-17 00:20:00|4259.9|4257.9|4258|4255|4260.5|4258|4257.7|4254.7|90
1758068700000|2025-09-17 00:25:00|4258.3|4255.3|4259.3|4256.3|4259.7|4256.7|4257.7|4254.7|93
1758069000000|2025-09-17 00:30:00|4259.4|4256.4|4258.8|4256.8|4260.8|4258.7|4258.3|4256.2|98
1758069300000|2025-09-17 00:35:00|4259.2|4257.2|4259.3|4256.3|4259.9|4257.6|4258.4|4255.8|83
1758069600000|2025-09-17 00:40:00|4259.6|4256.6|4258.1|4256.1|4260.9|4258.5|4258.1|4256.1|78
1758069900000|2025-09-17 00:45:00|4257.7|4255.7|4259.1|4256.1|4259.2|4256.7|4257.5|4254.5|79
1758070200000|2025-09-17 00:50:00|4259.2|4256.2|4257.1|4254.1|4259.2|4256.2|4257.1|4254.1|59
1758070500000|2025-09-17 00:55:00|4257.4|4254.4|4255.3|4252.3|4257.9|4254.9|4254.6|4252.3|53
1758070800000|2025-09-17 01:00:00|4255.1|4252.1|4257.8|4255.8|4259.7|4256.7|4255.1|4252.1|180
1758071100000|2025-09-17 01:05:00|4258.7|4255.7|4257.5|4254.5|4259.2|4256.2|4256.7|4253.7|162
1758071400000|2025-09-17 01:10:00|4257.2|4254.2|4254.6|4251.6|4258|4255|4254|4251|138
1758071700000|2025-09-17 01:15:00|4254.3|4251.3|4254|4251|4254.3|4251.3|4250.6|4247.6|134
1758072000000|2025-09-17 01:20:00|4254.1|4251.1|4246.3|4243.3|4255.3|4252.3|4246|4243|188
1758072300000|2025-09-17 01:25:00|4246.1|4243.1|4243|4240|4247.6|4244.6|4239.9|4236.9|363
1758072600000|2025-09-17 01:30:00|4242.9|4239.9|4224.8|4221.8|4242.9|4239.9|4219.3|4216.3|851
1758072900000|2025-09-17 01:35:00|4225|4222|4224|4221|4227.8|4224.8|4213.7|4210.7|669
1758073200000|2025-09-17 01:40:00|4224.5|4221.5|4215.2|4213.2|4226.8|4223.8|4213|4210|531
1758073500000|2025-09-17 01:45:00|4214.7|4212.7|4204.7|4201.7|4215.2|4212.7|4204.3|4201.7|584
1758073800000|2025-09-17 01:50:00|4204.9|4201.9|4212.5|4209.5|4213.5|4210.5|4203.1|4200.1|430
1758074100000|2025-09-17 01:55:00|4212.2|4209.2|4214.2|4211.2|4216|4213|4211.2|4208.2|421
1758074400000|2025-09-17 02:00:00|4214|4211|4211.2|4208.2|4215.2|4212.2|4209|4206|276
1758074700000|2025-09-17 02:05:00|4210.7|4207.7|4202.8|4199.8|4210.7|4207.7|4201.2|4198.2|341
1758075000000|2025-09-17 02:10:00|4203|4200|4210.4|4207.4|4210.7|4207.7|4197.3|4194.3|385
1758075300000|2025-09-17 02:15:00|4209.5|4206.5|4206.4|4204.4|4209.9|4206.9|4203.8|4201.8|230
1758075600000|2025-09-17 02:20:00|4207.2|4204.2|4194.1|4191.1|4207.6|4204.9|4193.1|4190.1|248
1758075900000|2025-09-17 02:25:00|4193.8|4190.8|4191.8|4188.8|4197.3|4194.3|4190.9|4187.9|250
1758076200000|2025-09-17 02:30:00|4191.9|4188.9|4188.1|4185.1|4196|4193|4185.8|4182.8|538
1758076500000|2025-09-17 02:35:00|4188.6|4185.6|4188.1|4185.1|4191.4|4188.4|4180.1|4177.3|467
1758076800000|2025-09-17 02:40:00|4188.6|4185.6|4199.9|4196.9|4199.9|4196.9|4187.7|4184.7|406
1758077100000|2025-09-17 02:45:00|4199.7|4196.7|4199.9|4196.9|4200.7|4197.7|4195.7|4192.7|309
1758077400000|2025-09-17 02:50:00|4199.6|4196.6|4201.7|4199.7|4205.4|4202.9|4198|4196|293
1758077700000|2025-09-17 02:55:00|4201.8|4199.8|4198|4195|4202.5|4200.2|4197.6|4194.6|295
1758078000000|2025-09-17 03:00:00|4198.5|4195.5|4193|4190|4200.1|4197.1|4193|4190|206
1758078300000|2025-09-17 03:05:00|4193.5|4190.5|4192.6|4189.6|4194.8|4191.8|4189.2|4186.2|204
1758078600000|2025-09-17 03:10:00|4192.9|4189.9|4190.6|4187.6|4197|4194|4187.6|4184.6|254
1758078900000|2025-09-17 03:15:00|4191|4188|4194.9|4191.9|4197.3|4194.3|4190.9|4187.9|350
1758079200000|2025-09-17 03:20:00|4195|4192|4196.7|4193.7|4199.7|4196.7|4194.9|4191.9|251
1758079500000|2025-09-17 03:25:00|4196.8|4193.8|4195.5|4192.5|4197.5|4194.5|4193.4|4190.4|284
1758079800000|2025-09-17 03:30:00|4195|4192|4199.1|4196.1|4201.3|4198.3|4194.9|4191.9|198
1758080100000|2025-09-17 03:35:00|4199|4196|4199.9|4196.9|4200.4|4197.4|4197.4|4194.4|79
1758080400000|2025-09-17 03:40:00|4199.4|4196.4|4201.1|4198.1|4201.7|4198.7|4199.4|4196.4|41
1758080700000|2025-09-17 03:45:00|4201.4|4198.4|4202.6|4199.6|4203.2|4200.2|4201.4|4198.4|111
1758081000000|2025-09-17 03:50:00|4202.5|4199.5|4200.5|4197.5|4202.8|4199.8|4200.4|4197.4|121
1758081300000|2025-09-17 03:55:00|4200.6|4197.6|4202.3|4199.3|4202.6|4199.6|4200.6|4197.6|65
1758081600000|2025-09-17 04:00:00|4202.7|4199.7|4205|4202|4205.6|4202.6|4201.7|4198.7|59
1758081900000|2025-09-17 04:05:00|4204.7|4201.7|4203.9|4200.9|4204.7|4201.7|4202.5|4199.5|54
1758082200000|2025-09-17 04:10:00|4203.8|4200.8|4203.2|4200.2|4204.2|4201.2|4202.7|4199.7|78
1758082500000|2025-09-17 04:15:00|4203|4200|4203.9|4200.9|4203.9|4200.9|4201.4|4198.4|42
1758082800000|2025-09-17 04:20:00|4204|4201|4201.2|4198.2|4204|4201|4200.5|4197.5|63
1758083100000|2025-09-17 04:25:00|4201|4198|4201.9|4198.9|4202.4|4199.4|4200.2|4197.2|35
1758083400000|2025-09-17 04:30:00|4201.4|4198.4|4200.7|4197.7|4201.4|4198.4|4199.2|4196.2|54
1758083700000|2025-09-17 04:35:00|4200.5|4197.5|4202.5|4199.5|4202.5|4199.5|4200.2|4197.2|46
1758084000000|2025-09-17 04:40:00|4202.1|4199.1|4205.5|4202.5|4205.5|4202.5|4202.1|4199.1|46
1758084300000|2025-09-17 04:45:00|4205.8|4202.8|4204.2|4201.2|4205.8|4202.8|4201.8|4198.8|100
1758084600000|2025-09-17 04:50:00|4204.7|4201.7|4202.4|4199.4|4204.7|4201.7|4202.4|4199.4|57
1758084900000|2025-09-17 04:55:00|4202.7|4199.7|4202|4199|4203.6|4200.6|4200.1|4197.1|87
1758085200000|2025-09-17 05:00:00|4202.3|4199.3|4207.5|4204.5|4207.5|4204.5|4201.5|4198.5|198
1758085500000|2025-09-17 05:05:00|4207.2|4204.2|4209.7|4206.7|4213.4|4211.4|4205.8|4202.8|245
1758085800000|2025-09-17 05:10:00|4209.6|4206.6|4200.3|4197.3|4209.9|4206.9|4199.3|4196.8|281
1758086100000|2025-09-17 05:15:00|4200.9|4197.9|4190.6|4188.6|4200.9|4197.9|4188.5|4186.5|280
1758086400000|2025-09-17 05:20:00|4190.5|4188.5|4187.6|4184.6|4192.1|4189.6|4185.6|4182.6|267
1758086700000|2025-09-17 05:25:00|4187.3|4184.3|4187.7|4185.7|4189.5|4187.1|4183.9|4181.7|276
1758087000000|2025-09-17 05:30:00|4187.8|4185.8|4192.7|4189.7|4193.8|4190.8|4187.1|4185.1|502
1758087300000|2025-09-17 05:35:00|4193.1|4190.1|4194.1|4191.1|4195.1|4192.6|4190|4187.5|264
1758087600000|2025-09-17 05:40:00|4194|4191|4197.4|4194.4|4197.8|4195.4|4191.4|4188.4|259
1758087900000|2025-09-17 05:45:00|4196.9|4193.9|4197.4|4194.4|4199.4|4196.4|4196|4193|136
1758088200000|2025-09-17 05:50:00|4196.9|4193.9|4197.8|4194.8|4197.8|4195.3|4195.3|4192.5|124
1758088500000|2025-09-17 05:55:00|4198|4195|4201.5|4198.5|4201.5|4198.5|4197.5|4194.8|202
1758088800000|2025-09-17 06:00:00|4201.6|4198.6|4200.7|4197.7|4203.1|4200.2|4197.9|4194.9|276
1758089100000|2025-09-17 06:05:00|4201.2|4198.2|4198.1|4195.1|4202.6|4199.6|4196.9|4193.9|191
1758089400000|2025-09-17 06:10:00|4198|4195|4199.6|4196.6|4200.2|4197.2|4197|4194|214
1758089700000|2025-09-17 06:15:00|4199.7|4196.7|4197.8|4195.8|4200.6|4198|4196.8|4193.8|151
1758090000000|2025-09-17 06:20:00|4197.7|4195.7|4197.4|4195.4|4200.8|4198.8|4197.1|4195.1|202
1758090300000|2025-09-17 06:25:00|4197.5|4195.5|4195.8|4193.8|4198.1|4196.1|4195|4193|223
1758090600000|2025-09-17 06:30:00|4196|4194|4196.1|4193.1|4196.9|4194.9|4194.8|4191.8|158
1758090900000|2025-09-17 06:35:00|4196.4|4193.4|4194.2|4191.2|4197.2|4194.2|4194.2|4191.2|175
1758091200000|2025-09-17 06:40:00|4194.1|4191.1|4189.3|4187.3|4194.9|4192.5|4189.2|4187.2|378
1758091500000|2025-09-17 06:45:00|4189.4|4187.4|4188|4186|4189.9|4187.9|4186.6|4184.6|343
1758091800000|2025-09-17 06:50:00|4187.9|4185.9|4192.3|4189.3|4193.4|4190.4|4187.4|4185.4|295
1758092100000|2025-09-17 06:55:00|4192.2|4189.2|4191.2|4189.2|4192.4|4189.9|4190|4188|223
1758092400000|2025-09-17 07:00:00|4190.9|4188.9|4192|4189|4193.8|4191.6|4188.3|4185.8|382
1758092700000|2025-09-17 07:05:00|4191.9|4189.9|4191.9|4188.9|4194.3|4191.3|4188.7|4186.5|240
1758093000000|2025-09-17 07:10:00|4191.8|4188.8|4186.5|4184.5|4193.1|4190.1|4186.5|4184.5|272
1758093300000|2025-09-17 07:15:00|4186.4|4184.4|4183.1|4180.1|4186.5|4184.5|4180.7|4177.7|310
1758093600000|2025-09-17 07:20:00|4183.5|4180.5|4183.6|4181.6|4187.6|4184.6|4183.1|4180.5|187
1758093900000|2025-09-17 07:25:00|4183.5|4181.5|4172.1|4170.1|4183.7|4181.7|4171.1|4169.1|319
1758094200000|2025-09-17 07:30:00|4172|4170|4178.2|4175.2|4178.6|4175.6|4171.1|4168.5|368
1758094500000|2025-09-17 07:35:00|4177.2|4173.7|4175.8|4172.8|4178.4|4175.4|4173.1|4171.1|199
1758094800000|2025-09-17 07:40:00|4175.7|4172.7|4176|4173|4180.6|4177.6|4173|4170.5|273
1758095100000|2025-09-17 07:45:00|4175.9|4172.9|4177.9|4174.9|4180.9|4178.6|4175.9|4172.9|251
1758095400000|2025-09-17 07:50:00|4178|4175|4176.1|4174.1|4178|4175.2|4173.4|4171.4|201
1758095700000|2025-09-17 07:55:00|4176.3|4174.3|4177.5|4175.5|4178.5|4176.1|4174.7|4172.2|236
1758096000000|2025-09-17 08:00:00|4177.6|4175.6|4171.1|4168.1|4178.4|4175.9|4170.7|4167.7|276
1758096300000|2025-09-17 08:05:00|4171.3|4168.3|4175.4|4172.4|4175.4|4172.4|4170.6|4167.6|212
1758096600000|2025-09-17 08:10:00|4175.1|4172.1|4173.3|4171.3|4177.1|4174.1|4173.3|4170.5|205
1758096900000|2025-09-17 08:15:00|4173.2|4171.2|4171.5|4169.5|4175.1|4172.7|4168.1|4165.7|279
1758097200000|2025-09-17 08:20:00|4171.8|4169.8|4166.8|4163.8|4172.8|4170.3|4160.8|4158.5|387
1758097500000|2025-09-17 08:25:00|4166.7|4163.7|4169.6|4167.6|4170.2|4167.7|4165.8|4163.7|200
1758097800000|2025-09-17 08:30:00|4169.4|4167.4|4170.5|4167.5|4171.6|4168.6|4167.8|4165.8|180
1758098100000|2025-09-17 08:35:00|4170.2|4167.2|4167.9|4164.9|4170.4|4167.4|4159.3|4157|296
1758098400000|2025-09-17 08:40:00|4167.8|4164.8|4160.4|4157.4|4169.6|4166.6|4156|4153.9|421
1758098700000|2025-09-17 08:45:00|4160.5|4157.5|4160.7|4157.7|4165.4|4162.4|4158.3|4156.3|214
1758099000000|2025-09-17 08:50:00|4161|4158|4164.9|4161.9|4164.9|4161.9|4160.8|4157.9|187
1758099300000|2025-09-17 08:55:00|4164.7|4161.7|4161.5|4159.5|4165.2|4162.2|4160.5|4158.3|231
1758099600000|2025-09-17 09:00:00|4161.6|4159.6|4160.6|4158.6|4164.3|4162.1|4160.2|4158.2|202
1758099900000|2025-09-17 09:05:00|4160.8|4158.8|4165|4162|4166.5|4163.5|4160.8|4158.8|176
1758100200000|2025-09-17 09:10:00|4164.7|4161.7|4164.3|4161.3|4165.9|4163.8|4161.2|4159.2|241
1758100500000|2025-09-17 09:15:00|4164.2|4161.2|4161.1|4159.1|4165|4162.8|4161|4159|142
1758100800000|2025-09-17 09:20:00|4161.4|4159.4|4163.7|4160.7|4165|4163|4160.5|4158.5|235
1758101100000|2025-09-17 09:25:00|4163.6|4160.6|4163.5|4160.5|4164.8|4162.3|4160.9|4158.9|214
1758101400000|2025-09-17 09:30:00|4163.6|4160.6|4161.9|4159.9|4165.4|4162.4|4160.2|4158.2|254
1758101700000|2025-09-17 09:35:00|4162|4160|4161.4|4159.4|4163.3|4160.8|4160.5|4158.5|168
1758102000000|2025-09-17 09:40:00|4161.5|4159.5|4161.8|4159.8|4163.3|4161.3|4160.7|4158.7|198
1758102300000|2025-09-17 09:45:00|4161.7|4159.7|4162.8|4159.8|4163.4|4161|4161.3|4159.2|154
1758102600000|2025-09-17 09:50:00|4162.6|4159.6|4161.7|4159.7|4165.5|4162.5|4161.4|4158.4|163
1758102900000|2025-09-17 09:55:00|4161.6|4159.6|4158.4|4156.4|4162.9|4160.8|4157.7|4155.5|337
1758103200000|2025-09-17 10:00:00|4158.1|4156.1|4156.6|4154.6|4162.6|4160.1|4152.7|4150.7|399
1758103500000|2025-09-17 10:05:00|4156.5|4154.5|4152.4|4149.4|4156.5|4154.5|4146.9|4144.9|437
1758103800000|2025-09-17 10:10:00|4152.3|4149.3|4140.1|4137.1|4152.3|4149.9|4136.1|4133.1|492
1758104100000|2025-09-17 10:15:00|4141.9|4138.9|4147.7|4144.7|4150.2|4148|4141.6|4138.7|457
1758104400000|2025-09-17 10:20:00|4147.8|4144.8|4144.4|4141.4|4148.1|4145.1|4140.9|4138.9|368
1758104700000|2025-09-17 10:25:00|4144|4141|4143.1|4141.1|4144.7|4142|4140.5|4138.5|338
1758105000000|2025-09-17 10:30:00|4142.9|4140.9|4140.8|4138.8|4143.9|4141.9|4138.7|4136.5|305
1758105300000|2025-09-17 10:35:00|4141|4139|4144.6|4141.6|4146.9|4143.9|4141|4138.7|278
1758105600000|2025-09-17 10:40:00|4144.1|4141.1|4144.9|4141.9|4147.1|4144.1|4142.8|4140.8|175
1758105900000|2025-09-17 10:45:00|4144.7|4142.7|4138.5|4136.5|4146.6|4143.9|4137.9|4135.9|275
1758106200000|2025-09-17 10:50:00|4138.4|4136.4|4125.9|4123.9|4138.8|4136.8|4114.8|4111.7|772
1758106500000|2025-09-17 10:55:00|4126.1|4124.1|4132.2|4129.2|4133.5|4130.5|4123.3|4120.3|428
1758106800000|2025-09-17 11:00:00|4132|4129|4135.8|4132.8|4135.8|4133|4125.2|4122.2|497
1758107100000|2025-09-17 11:05:00|4135.7|4132.7|4145.2|4142.2|4145.2|4142.2|4134.1|4131.1|334
1758107400000|2025-09-17 11:10:00|4144.9|4141.9|4144.2|4141.2|4145.7|4142.7|4141.1|4138.1|216
1758107700000|2025-09-17 11:15:00|4144.5|4141.5|4149.1|4146.1|4149.9|4147.1|4144|4141|250
1758108000000|2025-09-17 11:20:00|4149.4|4146.4|4153.7|4150.7|4153.7|4150.7|4147.7|4144.7|278
1758108300000|2025-09-17 11:25:00|4153.5|4150.5|4150.7|4147.7|4155.5|4152.9|4148|4145.5|365
1758108600000|2025-09-17 11:30:00|4150.9|4147.9|4155.1|4152.1|4155.8|4152.8|4149.7|4146.7|337
1758108900000|2025-09-17 11:35:00|4154.6|4151.6|4153.3|4151.3|4155.6|4152.6|4152.3|4149.6|228
1758109200000|2025-09-17 11:40:00|4152.8|4150.8|4158.5|4155.5|4160.5|4157.5|4152.2|4149.2|280
1758109500000|2025-09-17 11:45:00|4158.6|4155.6|4160.3|4157.3|4161.6|4158.6|4155.6|4152.6|201
1758109800000|2025-09-17 11:50:00|4160|4157|4160.4|4157.4|4163|4160|4157.8|4154.8|367
1758110100000|2025-09-17 11:55:00|4160.8|4157.8|4160.1|4158.1|4163|4161|4158.1|4155.1|345
1758110400000|2025-09-17 12:00:00|4160.3|4158.3|4166.7|4163.7|4168|4165.7|4159.4|4157.4|370
1758110700000|2025-09-17 12:05:00|4166.6|4163.6|4168.1|4165.1|4168.6|4165.9|4164.7|4162.6|264
1758111000000|2025-09-17 12:10:00|4168|4165|4165.2|4162.2|4170.3|4168|4164.7|4161.7|239
1758111300000|2025-09-17 12:15:00|4165.1|4162.1|4169.6|4167.6|4171.1|4168.6|4164.4|4161.4|272
1758111600000|2025-09-17 12:20:00|4169.1|4166.1|4169.7|4167.7|4171.5|4168.5|4167.9|4164.9|367
1758111900000|2025-09-17 12:25:00|4169.1|4167.1|4168|4165|4169.2|4167.2|4163.8|4161.8|296
1758112200000|2025-09-17 12:30:00|4168.8|4165.8|4181.7|4178.7|4181.7|4178.8|4168.4|4164.7|353
1758112500000|2025-09-17 12:35:00|4180.9|4178.9|4180.1|4178.1|4182.3|4180|4178.3|4175.6|416
1758112800000|2025-09-17 12:40:00|4180|4178|4180.8|4178.8|4185.2|4182.5|4175.4|4172.8|327
1758113100000|2025-09-17 12:45:00|4180.2|4178.2|4184.8|4182.8|4185.9|4183.9|4176.5|4174.5|366
1758113400000|2025-09-17 12:50:00|4183.7|4181.7|4185.5|4182.5|4186.2|4183.2|4182.2|4180.1|306
1758113700000|2025-09-17 12:55:00|4185.6|4182.6|4191.3|4189.3|4192.9|4190.9|4184.7|4181.7|203
1758114000000|2025-09-17 13:00:00|4191.5|4189.5|4185|4182|4194|4192|4183.1|4180.1|631
1758114300000|2025-09-17 13:05:00|4185.5|4182.5|4177.5|4175.5|4188.6|4185.6|4177.4|4175.3|472
1758114600000|2025-09-17 13:10:00|4177.2|4175.2|4181.8|4178.8|4183.9|4181.9|4174.6|4172.5|476
1758114900000|2025-09-17 13:15:00|4182.3|4179.3|4185.5|4182.5|4185.9|4183.1|4178.3|4175.9|337
1758115200000|2025-09-17 13:20:00|4186|4183|4184.5|4181.5|4187.4|4184.4|4182.8|4179.8|404
1758115500000|2025-09-17 13:25:00|4184.8|4181.8|4191|4188|4191.7|4189.7|4183.8|4180.8|304
1758115800000|2025-09-17 13:30:00|4190.7|4187.7|4195.9|4193.9|4198.4|4195.6|4186.8|4183.8|655
1758116100000|2025-09-17 13:35:00|4195.8|4193.8|4194.4|4192.4|4199.4|4196.9|4194|4191.4|599
1758116400000|2025-09-17 13:40:00|4194.6|4192.6|4197.4|4195.4|4198.1|4196.1|4191.4|4188.8|533
1758116700000|2025-09-17 13:45:00|4197.6|4195.6|4198.3|4196.3|4199.5|4197.5|4193.7|4191.7|561
1758117000000|2025-09-17 13:50:00|4198.5|4196.5|4196.8|4194.8|4201|4199|4196|4194|541
1758117300000|2025-09-17 13:55:00|4196.9|4194.9|4203.9|4201.9|4204.6|4202.6|4196.8|4194.8|455
1758117600000|2025-09-17 14:00:00|4204.3|4202.3|4201.9|4199.9|4206.1|4203.9|4200.5|4197.8|539
1758117900000|2025-09-17 14:05:00|4201.8|4199.8|4206.6|4204.6|4207.3|4205.3|4196.3|4194.3|494
1758118200000|2025-09-17 14:10:00|4206.7|4204.7|4208.2|4206.2|4209.2|4207.2|4205.3|4203.3|295
1758118500000|2025-09-17 14:15:00|4208.3|4206.3|4206.1|4204.1|4209.3|4207.3|4205.7|4203.7|399
1758118800000|2025-09-17 14:20:00|4206|4204|4203.2|4200.2|4206.5|4204.5|4201.4|4198.7|419
1758119100000|2025-09-17 14:25:00|4203.6|4200.6|4200.4|4197.4|4204|4201|4198.1|4195.4|299
1758119400000|2025-09-17 14:30:00|4200.3|4197.3|4202.5|4199.5|4202.9|4200.5|4197.2|4195.2|419
1758119700000|2025-09-17 14:35:00|4202.8|4199.8|4205.5|4202.5|4206.4|4204.1|4202.4|4199.4|256
1758120000000|2025-09-17 14:40:00|4205.4|4202.4|4203.5|4200.5|4209.5|4206.5|4202.9|4199.9|341
1758120300000|2025-09-17 14:45:00|4203.6|4200.6|4202.3|4200.3|4204|4201.5|4200.4|4198|229
1758120600000|2025-09-17 14:50:00|4202.4|4200.4|4205.4|4203.4|4205.5|4203.5|4198.8|4196.8|260
1758120900000|2025-09-17 14:55:00|4205.5|4203.5|4208.8|4206.8|4208.9|4206.9|4205|4203|286
1758121200000|2025-09-17 15:00:00|4209.3|4207.3|4206.4|4204.4|4209.3|4207.3|4206.3|4204.3|205
1758121500000|2025-09-17 15:05:00|4206.3|4204.3|4206.9|4204.9|4208.7|4206.7|4205.3|4203.3|271
1758121800000|2025-09-17 15:10:00|4206.8|4204.8|4208.8|4206.8|4209.6|4207.6|4205|4202.4|272
1758122100000|2025-09-17 15:15:00|4208.9|4206.9|4205.8|4203.8|4210.3|4208.2|4205.8|4203|248
1758122400000|2025-09-17 15:20:00|4205.9|4203.9|4209.6|4206.6|4209.6|4207.5|4204.3|4202.3|220
1758122700000|2025-09-17 15:25:00|4209.7|4206.7|4208.7|4206.7|4210.2|4207.6|4207.6|4205.3|206
1758123000000|2025-09-17 15:30:00|4208.8|4205.7|4207.6|4205.6|4209.7|4206.7|4206.7|4204.4|198
1758123300000|2025-09-17 15:35:00|4207.5|4205.5|4209.2|4207.2|4210.2|4207.7|4207.3|4204.7|189
1758123600000|2025-09-17 15:40:00|4209.6|4207.6|4208.5|4206.5|4209.7|4207.7|4207.5|4205.3|196
1758123900000|2025-09-17 15:45:00|4208.7|4205.7|4207.4|4204.4|4209|4206|4206.9|4203.9|148
1758124200000|2025-09-17 15:50:00|4208|4205|4200.7|4198.7|4208|4205.4|4200.5|4198.5|171
1758124500000|2025-09-17 15:55:00|4201.1|4199.1|4206.3|4204.3|4206.9|4204.8|4200.7|4198.7|133
1758124800000|2025-09-17 16:00:00|4206.2|4204.2|4202.6|4200.6|4208.4|4206.4|4202.6|4200.6|174
1758125100000|2025-09-17 16:05:00|4202.3|4200.3|4200.8|4197.8|4203.2|4201|4200.3|4197.8|155
1758125400000|2025-09-17 16:10:00|4201.1|4198.1|4200.7|4198.7|4202.1|4199.3|4199.6|4197.6|128
1758125700000|2025-09-17 16:15:00|4200.9|4198.9|4200.9|4198.9|4202.3|4199.9|4200.6|4197.9|150
1758126000000|2025-09-17 16:20:00|4201|4199|4206.3|4203.3|4206.8|4203.8|4200.9|4198.9|162
1758126300000|2025-09-17 16:25:00|4206.4|4203.4|4204.3|4201.3|4206.4|4203.4|4204.2|4201.2|176
1758126600000|2025-09-17 16:30:00|4203.9|4200.9|4200.7|4198.7|4204.3|4201.3|4200.4|4198.4|205
1758126900000|2025-09-17 16:35:00|4200.6|4198.6|4201.2|4199.2|4202.5|4200.5|4200.3|4198.2|179
1758127200000|2025-09-17 16:40:00|4201.4|4199.4|4201|4199|4201.7|4199.7|4200.7|4198.7|129
1758127500000|2025-09-17 16:45:00|4200.9|4198.9|4199.1|4197.1|4201.4|4199.4|4198.9|4196.9|135
1758127800000|2025-09-17 16:50:00|4199.5|4197.5|4195.6|4193.6|4200|4198|4194.3|4192.3|193
1758128100000|2025-09-17 16:55:00|4195.4|4193.4|4196.3|4194.3|4196.8|4194.8|4194.5|4192.5|228
1758128400000|2025-09-17 17:00:00|4197.4|4195.4|4194.1|4192.1|4198.1|4196.1|4192.8|4190.8|172
1758128700000|2025-09-17 17:05:00|4194|4192|4195.4|4193.4|4196.9|4194.3|4193.8|4191.8|141
1758129000000|2025-09-17 17:10:00|4195.5|4193.5|4193.2|4191.2|4195.5|4193.5|4193|4191|130
1758129300000|2025-09-17 17:15:00|4192.6|4190.6|4181|4179|4192.7|4190.7|4180.4|4177.4|273
1758129600000|2025-09-17 17:20:00|4180.4|4178.4|4185.5|4183.5|4185.7|4183.6|4173.6|4171.5|535
1758129900000|2025-09-17 17:25:00|4185.6|4183.6|4184.8|4182.8|4186.4|4184.4|4180.3|4178.3|549
1758130200000|2025-09-17 17:30:00|4185|4183|4184.9|4182.9|4187.8|4185.8|4183.9|4181.9|269
1758130500000|2025-09-17 17:35:00|4185.1|4183.1|4186|4184|4187.8|4184.8|4184.6|4182.5|257
1758130800000|2025-09-17 17:40:00|4185.5|4183.5|4188.1|4186.1|4188.2|4186.2|4185.5|4183.5|181
1758131100000|2025-09-17 17:45:00|4188.2|4186.2|4192.8|4190.8|4193.4|4190.8|4188.1|4186.1|210
1758131400000|2025-09-17 17:50:00|4192.2|4190.2|4193.5|4191.5|4193.6|4191.6|4191|4189|187
1758131700000|2025-09-17 17:55:00|4193.4|4191.4|4195.2|4188.9|4195.9|4193|4191.8|4186.1|230
1758132000000|2025-09-17 18:00:00|4195.5|4193.5|4209.9|4206.9|4213.3|4209.1|4170.8|4164.7|1416
1758132300000|2025-09-17 18:05:00|4209.6|4206.6|4222.3|4219.3|4225.8|4222.8|4204.9|4201.9|1204
1758132600000|2025-09-17 18:10:00|4222.8|4219.8|4196.7|4193.7|4225.1|4222.1|4196.7|4193.7|1406
1758132900000|2025-09-17 18:15:00|4196.8|4193.8|4199|4197|4208.1|4205.1|4187.9|4184.9|1204
1758133200000|2025-09-17 18:20:00|4199.3|4197.3|4195.1|4192.1|4201.9|4199.3|4184.6|4181.7|1085
1758133500000|2025-09-17 18:25:00|4195|4192|4191.7|4188.7|4197.5|4194.9|4188.7|4186.2|1016
1758133800000|2025-09-17 18:30:00|4191.9|4189.9|4176.9|4173.9|4197.9|4195.2|4174.5|4171.5|1419
1758134100000|2025-09-17 18:35:00|4176.2|4174.2|4163.2|4160.2|4185.5|4182.5|4162.4|4159.4|1443
1758134400000|2025-09-17 18:40:00|4163|4160|4158.9|4155.9|4179.5|4176.5|4153|4149|1371
1758134700000|2025-09-17 18:45:00|4160.2|4157.2|4148.2|4145.2|4161.2|4158.2|4143.8|4141.3|1302
1758135000000|2025-09-17 18:50:00|4147.7|4144.7|4119.4|4116.4|4149.1|4146.1|4117.4|4114.4|1368
1758135300000|2025-09-17 18:55:00|4118.9|4116.9|4139.6|4137.6|4142.1|4139.1|4118.9|4116|1425
1758135600000|2025-09-17 19:00:00|4139.5|4137.5|4145.2|4142.2|4147.6|4144.6|4127.9|4125.9|1293
1758135900000|2025-09-17 19:05:00|4145.7|4142.7|4155.4|4152.4|4160.1|4158.1|4143.7|4140.7|989
1758136200000|2025-09-17 19:10:00|4155.7|4152.7|4136.7|4133.7|4162.6|4159.6|4133.4|4131|906
1758136500000|2025-09-17 19:15:00|4136.6|4133.6|4149.7|4146.7|4152|4149.3|4135.5|4132.9|1257
1758136800000|2025-09-17 19:20:00|4149|4146|4162.2|4160.2|4163.4|4161.4|4144.5|4141.5|1034
1758137100000|2025-09-17 19:25:00|4161.3|4159.3|4167.1|4164.1|4171.4|4168.4|4161.2|4159.2|782
1758137400000|2025-09-17 19:30:00|4166.6|4163.6|4159.4|4157.4|4168.8|4165.8|4152.5|4149.9|878
1758137700000|2025-09-17 19:35:00|4161.2|4158.2|4155.2|4153.2|4167.5|4165.1|4153.8|4150.8|652
1758138000000|2025-09-17 19:40:00|4156.5|4153.5|4160.1|4158.1|4163.6|4161.3|4154.6|4151.6|614
1758138300000|2025-09-17 19:45:00|4159.9|4157.9|4158|4156|4161.4|4159.4|4154.4|4152.4|646
1758138600000|2025-09-17 19:50:00|4157.9|4155.9|4157.8|4155.8|4159.8|4157.6|4153.4|4151.4|692
1758138900000|2025-09-17 19:55:00|4157.4|4155.4|4165.5|4163.5|4165.5|4163.5|4157.4|4155.4|512
1758139200000|2025-09-17 20:00:00|4165.6|4163.6|4163.9|4161.9|4168.3|4165.3|4162.5|4159.5|342
1758139500000|2025-09-17 20:05:00|4164|4162|4167|4164|4167.7|4164.8|4161.5|4159.4|179
1758139800000|2025-09-17 20:10:00|4166.6|4163.6|4165.9|4162.9|4168.7|4166.7|4164.2|4161.2|159
1758140100000|2025-09-17 20:15:00|4165.7|4162.7|4163.4|4160.4|4165.9|4163.9|4159|4156.8|220
1758140400000|2025-09-17 20:20:00|4163.6|4160.6|4161.8|4159.8|4164.1|4162.1|4158.5|4156.5|191
1758140700000|2025-09-17 20:25:00|4161.7|4159.7|4163.2|4161.2|4163.9|4161.9|4161.1|4159.1|240
1758141000000|2025-09-17 20:30:00|4163.3|4161.3|4163.6|4161.6|4165|4162.7|4162.4|4160.4|127
1758141300000|2025-09-17 20:35:00|4163.8|4161.8|4164.8|4162.8|4166.6|4164.6|4163.8|4161.8|89
1758141600000|2025-09-17 20:40:00|4165.1|4163.1|4166.9|4163.9|4169.4|4166.4|4165|4163|94
1758141900000|2025-09-17 20:45:00|4167.1|4164.1|4168.7|4166.7|4170.1|4167.1|4167.1|4164.1|115
1758142200000|2025-09-17 20:50:00|4168.6|4166.6|4167.9|4164.9|4168.9|4166.6|4167|4164.6|74
1758142500000|2025-09-17 20:55:00|4168.1|4165.1|4167.9|4164.9|4169.3|4166.3|4167.6|4164.6|61
1758146400000|2025-09-17 22:00:00|4171.7|4168.7|4167|4164|4174.8|4169|4165.5|4158.9|79
1758146700000|2025-09-17 22:05:00|4166.2|4163.2|4166|4163|4169.6|4164.5|4165|4162|51
1758147000000|2025-09-17 22:10:00|4165.5|4162.5|4168.2|4165.2|4171.7|4168.7|4165.5|4161.5|80
1758147300000|2025-09-17 22:15:00|4168|4165|4168.5|4165.5|4170|4167|4167.2|4164.2|61
1758147600000|2025-09-17 22:20:00|4169|4166|4171|4168|4171.3|4168.3|4169|4166|28
1758147900000|2025-09-17 22:25:00|4171.3|4168.3|4173|4170|4173.8|4170.8|4170.3|4167.3|39
1758148200000|2025-09-17 22:30:00|4172.8|4169.8|4173.5|4170.5|4173.5|4170.5|4170.8|4167.8|39
1758148500000|2025-09-17 22:35:00|4173.3|4170.3|4173.5|4170.5|4174|4171|4172.9|4169.9|36
1758148800000|2025-09-17 22:40:00|4173.3|4170.3|4174.7|4171.7|4174.7|4171.7|4172|4169|37
1758149100000|2025-09-17 22:45:00|4174.5|4171.5|4174.5|4171.5|4174.7|4171.7|4173.4|4170.4|77
1758149400000|2025-09-17 22:50:00|4175|4172|4174.3|4171.3|4175.2|4172.2|4173.8|4170.8|39
1758149700000|2025-09-17 22:55:00|4174.5|4171.5|4174.3|4171.3|4174.7|4171.7|4173.3|4170.3|33
1758150000000|2025-09-17 23:00:00|4174.5|4171.5|4178.1|4175.1|4180.1|4177.1|4174|4171|110
1758150300000|2025-09-17 23:05:00|4178.4|4175.4|4182.5|4179.5|4182.5|4179.5|4178.4|4175.4|99
1758150600000|2025-09-17 23:10:00|4182.2|4179.2|4185.4|4182.4|4187.7|4184.7|4181.2|4178.4|123
1758150900000|2025-09-17 23:15:00|4185.2|4182.2|4187.5|4184.5|4187.7|4184.7|4184.7|4181.7|94
1758151200000|2025-09-17 23:20:00|4187.9|4184.9|4189|4187|4191|4188|4187.5|4184.5|103
1758151500000|2025-09-17 23:25:00|4189.1|4187.1|4185|4183|4189.7|4187.1|4183.4|4181.4|158
1758151800000|2025-09-17 23:30:00|4185.1|4183.1|4184.4|4181.4|4185.5|4183.5|4183|4180.2|88
1758152100000|2025-09-17 23:35:00|4184.2|4181.2|4183.7|4180.7|4184.2|4181.2|4183.2|4180.2|54
1758152400000|2025-09-17 23:40:00|4183.9|4180.9|4183.2|4180.2|4184.6|4181.5|4182.4|4179.4|54
1758152700000|2025-09-17 23:45:00|4183|4180|4184.5|4181.5|4185.5|4182.5|4183|4180|31
1758153000000|2025-09-17 23:50:00|4184|4181|4184|4181|4185|4181.3|4183|4179.8|32
1758153300000|2025-09-17 23:55:00|4183.8|4180.8|4183.7|4180.7|4186.3|4183.3|4183|4180|62
1758153600000|2025-09-18 00:00:00|4184.2|4181.2|4181.4|4178.4|4186.1|4183.1|4178.4|4175.4|147
1758153900000|2025-09-18 00:05:00|4181.2|4178.2|4175.7|4172.7|4181.9|4178.9|4175.4|4172.4|141
1758154200000|2025-09-18 00:10:00|4175.2|4172.2|4178|4175|4179.8|4177.3|4172.4|4169.4|255
1758154500000|2025-09-18 00:15:00|4177.9|4174.9|4177.7|4174.7|4181|4178|4177.1|4174.1|147
1758154800000|2025-09-18 00:20:00|4177.5|4174.5|4175.5|4172.5|4178.5|4175.5|4173.6|4171.3|139
1758155100000|2025-09-18 00:25:00|4176|4173|4173|4170|4176.5|4173.5|4172.5|4169.5|102
1758155400000|2025-09-18 00:30:00|4172.9|4169.9|4176|4173|4176.9|4173.9|4172.4|4169.4|173
1758155700000|2025-09-18 00:35:00|4176.1|4173.1|4172.1|4169.1|4176.2|4173.2|4169.7|4166.7|213
1758156000000|2025-09-18 00:40:00|4171.9|4168.9|4172.6|4169.6|4173.4|4170.4|4170.9|4168|187
1758156300000|2025-09-18 00:45:00|4172.5|4169.5|4172.5|4170.5|4174.9|4172.9|4171.5|4168.5|204
1758156600000|2025-09-18 00:50:00|4172.7|4170.7|4175.5|4172.5|4176|4174|4172.3|4170.3|195
1758156900000|2025-09-18 00:55:00|4175.2|4172.2|4176.6|4173.6|4178.1|4175.4|4174.6|4171.6|157
1758157200000|2025-09-18 01:00:00|4176.5|4173.5|4179.8|4176.8|4189.7|4186.7|4175.3|4172.3|815
1758157500000|2025-09-18 01:05:00|4180.2|4177.2|4174.4|4171.4|4180.5|4177.5|4168.6|4165.6|799
1758157800000|2025-09-18 01:10:00|4174.6|4171.6|4168.1|4165.1|4174.9|4171.9|4165|4162|656
1758158100000|2025-09-18 01:15:00|4167.6|4164.6|4157.7|4154.7|4168.3|4165.3|4156.6|4153.6|634
1758158400000|2025-09-18 01:20:00|4158|4155|4159.1|4156.1|4161.6|4158.6|4156.1|4153.1|447
1758158700000|2025-09-18 01:25:00|4159|4156|4160.4|4157.4|4164.4|4161.4|4157.9|4154.9|520
1758159000000|2025-09-18 01:30:00|4160.3|4157.3|4159.7|4156.7|4161.5|4158.5|4153.2|4150.8|673
1758159300000|2025-09-18 01:35:00|4158.9|4156.9|4156|4153|4159.4|4157.3|4149.3|4146.3|554
1758159600000|2025-09-18 01:40:00|4156.1|4153.1|4155.2|4153.2|4159.5|4156.5|4151.8|4149.3|421
1758159900000|2025-09-18 01:45:00|4155|4153|4155|4152|4156.6|4154.6|4151.6|4148.6|392
1758160200000|2025-09-18 01:50:00|4155.2|4152.2|4155.8|4152.8|4158.2|4155.7|4154.6|4151.6|347
1758160500000|2025-09-18 01:55:00|4155.6|4152.6|4157.4|4155.4|4159.6|4156.6|4155.6|4152.6|271
1758160800000|2025-09-18 02:00:00|4157.5|4155.5|4160.5|4157.5|4162.2|4159.2|4157.2|4154.2|257
1758161100000|2025-09-18 02:05:00|4160.6|4157.6|4168.1|4165.1|4170.9|4167.9|4160.5|4157.5|326
1758161400000|2025-09-18 02:10:00|4168.3|4165.3|4172.2|4169.2|4173|4170|4168.1|4165.1|239
1758161700000|2025-09-18 02:15:00|4172.5|4169.5|4172.2|4169.2|4173|4170|4170.3|4167.3|81
1758162000000|2025-09-18 02:20:00|4172|4169|4171.9|4168.9|4174|4171|4170.9|4167.9|77
1758162300000|2025-09-18 02:25:00|4172.2|4169.2|4172.4|4169.4|4173.6|4170.6|4171.7|4168.7|89
1758162600000|2025-09-18 02:30:00|4172.9|4169.9|4173.1|4170.1|4176.6|4173.6|4170.9|4167.9|255
1758162900000|2025-09-18 02:35:00|4173.4|4170.4|4176|4173|4176.3|4173.3|4170.4|4167.4|245
1758163200000|2025-09-18 02:40:00|4175.8|4172.8|4171.2|4168.2|4177|4174|4170.2|4167.7|148
1758163500000|2025-09-18 02:45:00|4171.3|4168.3|4171|4169|4172.4|4170.4|4170.1|4167.1|123
1758163800000|2025-09-18 02:50:00|4171.5|4168.5|4172|4170|4173|4170.8|4169.6|4167.5|103
1758164100000|2025-09-18 02:55:00|4172.2|4170.2|4171.1|4168.1|4172.4|4170.4|4170.5|4168|131
1758164400000|2025-09-18 03:00:00|4170.8|4167.8|4165.4|4162.4|4172.4|4169.8|4163.9|4160.9|191
1758164700000|2025-09-18 03:05:00|4165.6|4162.6|4164.7|4161.7|4165.9|4163.4|4163.6|4160.6|113
1758165000000|2025-09-18 03:10:00|4164.3|4161.3|4160.9|4157.9|4165.7|4162.7|4160.9|4157.9|147
1758165300000|2025-09-18 03:15:00|4161|4158|4159|4156|4161.5|4159.5|4158.4|4155.4|162
1758165600000|2025-09-18 03:20:00|4159.5|4156.5|4157.3|4155.3|4160.3|4157.3|4157.1|4154.5|182
1758165900000|2025-09-18 03:25:00|4157.7|4155.7|4158.1|4156.1|4159.1|4156.5|4157.1|4155|218
1758166200000|2025-09-18 03:30:00|4158.2|4156.2|4157.4|4155.4|4158.8|4156.6|4156.8|4154.6|111
1758166500000|2025-09-18 03:35:00|4157.2|4155.2|4157.6|4154.6|4158.2|4155.4|4157.1|4154.1|47
1758166800000|2025-09-18 03:40:00|4157.4|4154.4|4155.1|4153.1|4158.1|4155.1|4155.1|4153.1|71
1758167100000|2025-09-18 03:45:00|4154.6|4152.6|4153.1|4150.1|4155.1|4152.6|4152.6|4149.6|79
1758167400000|2025-09-18 03:50:00|4153|4150|4149.7|4147.7|4153.3|4150.3|4149.2|4147.2|70
1758167700000|2025-09-18 03:55:00|4149.6|4147.6|4151.2|4148.2|4151.7|4148.8|4148.7|4146.7|112
1758168000000|2025-09-18 04:00:00|4150.5|4147.5|4147.9|4144.9|4150.9|4147.9|4146.8|4143.8|90
1758168300000|2025-09-18 04:05:00|4147.8|4144.8|4147.6|4144.6|4148.4|4145.4|4146.8|4143.8|123
1758168600000|2025-09-18 04:10:00|4147.4|4144.4|4148.2|4145.2|4148.2|4145.2|4146.4|4143.6|105
1758168900000|2025-09-18 04:15:00|4148.1|4145.1|4146.4|4143.4|4148.5|4145.5|4145.6|4143.4|103
1758169200000|2025-09-18 04:20:00|4146.5|4143.5|4146.6|4143.6|4147.6|4145.3|4145.7|4142.7|80
1758169500000|2025-09-18 04:25:00|4146.5|4143.5|4145.4|4142.4|4146.6|4143.6|4145.2|4142.2|26
1758169800000|2025-09-18 04:30:00|4145.9|4142.9|4140.6|4137.6|4146.4|4143.4|4140|4137.4|85
1758170100000|2025-09-18 04:35:00|4140.4|4137.4|4134.1|4131.1|4140.5|4137.5|4131.6|4129.3|184
1758170400000|2025-09-18 04:40:00|4133.7|4130.7|4137.9|4134.9|4139.4|4136.4|4133.1|4130.1|180
1758170700000|2025-09-18 04:45:00|4137.7|4134.7|4138.9|4135.9|4140.9|4138.7|4137|4134.5|235
1758171000000|2025-09-18 04:50:00|4139|4136|4138.5|4135.5|4139.9|4137.2|4137.2|4134.2|163
1758171300000|2025-09-18 04:55:00|4138.6|4135.6|4139.3|4136.3|4140.4|4137.4|4138.1|4135.1|96
1758171600000|2025-09-18 05:00:00|4139.4|4136.4|4146.8|4143.8|4147|4144|4138.8|4136.2|149
1758171900000|2025-09-18 05:05:00|4147|4144|4144.8|4142.8|4147.3|4144.5|4143.5|4140.5|148
1758172200000|2025-09-18 05:10:00|4145|4143|4147.9|4144.9|4148.8|4145.8|4142.5|4140.3|218
1758172500000|2025-09-18 05:15:00|4148|4145|4149.8|4147.8|4151.1|4149.1|4148|4145|162
1758172800000|2025-09-18 05:20:00|4149.7|4147.7|4155.3|4152.3|4155.8|4152.8|4149.7|4147.7|131
1758173100000|2025-09-18 05:25:00|4155.4|4152.4|4153.8|4150.8|4155.8|4152.8|4153.1|4150.1|159
1758173400000|2025-09-18 05:30:00|4151.2|4149.2|4150.6|4148.6|4155.1|4153.1|4150|4147.7|423
1758173700000|2025-09-18 05:35:00|4150.7|4148.7|4145.4|4142.4|4153.1|4151.1|4143.1|4141.1|330
1758174000000|2025-09-18 05:40:00|4145.5|4142.5|4143.4|4140.4|4147.3|4144.7|4140.6|4138.6|298
1758174300000|2025-09-18 05:45:00|4143.7|4140.7|4139.9|4136.9|4144.9|4141.9|4139.3|4136.3|338
1758174600000|2025-09-18 05:50:00|4139.6|4136.6|4134.5|4131.5|4141.5|4138.5|4133|4130|270
1758174900000|2025-09-18 05:55:00|4134.3|4131.3|4135.3|4133.3|4136|4133.5|4132.4|4129.4|331
1758175200000|2025-09-18 06:00:00|4135.1|4133.1|4130.9|4127.9|4136.2|4133.3|4130.5|4127.8|398
1758175500000|2025-09-18 06:05:00|4130.8|4127.8|4131.1|4129.1|4134|4132|4126.5|4124.5|580
1758175800000|2025-09-18 06:10:00|4131.2|4129.2|4126.1|4123.1|4132.6|4130.6|4121.3|4118.4|557
1758176100000|2025-09-18 06:15:00|4126.2|4123.2|4128.1|4125.1|4129.4|4126.7|4123.6|4120.6|372
1758176400000|2025-09-18 06:20:00|4128.6|4125.6|4132.2|4130.2|4132.5|4130.5|4126|4123|424
1758176700000|2025-09-18 06:25:00|4132.1|4130.1|4138.9|4136.9|4140|4137.3|4129|4126.6|371
1758177000000|2025-09-18 06:30:00|4139.1|4137.1|4144.5|4141.5|4144.9|4142.8|4136.2|4133.5|318
1758177300000|2025-09-18 06:35:00|4144.6|4141.6|4140.4|4138.4|4147.1|4144.1|4137.8|4134.8|393
1758177600000|2025-09-18 06:40:00|4140.2|4137.4|4140.6|4137.6|4141.8|4138.9|4137.1|4134.1|227
1758177900000|2025-09-18 06:45:00|4140.9|4137.9|4141.6|4139.6|4144.2|4141.8|4140.8|4137.8|331
1758178200000|2025-09-18 06:50:00|4141.7|4139.7|4143.1|4141.1|4144.4|4142.4|4140.2|4137.7|315
1758178500000|2025-09-18 06:55:00|4143|4141|4143.3|4140.3|4143.6|4141.2|4141|4139|239
1758178800000|2025-09-18 07:00:00|4143.1|4140.1|4147|4144|4148.2|4145.2|4142.3|4139.3|256
1758179100000|2025-09-18 07:05:00|4147.1|4144.1|4150.8|4148.8|4152.3|4149.3|4147|4144|314
1758179400000|2025-09-18 07:10:00|4150.9|4148.9|4153.8|4150.8|4155|4152|4150.6|4148.6|324
1758179700000|2025-09-18 07:15:00|4153.9|4150.9|4159.2|4156.2|4159.3|4156.3|4152.6|4150.1|218
1758180000000|2025-09-18 07:20:00|4159.1|4156.1|4155.5|4152.5|4159.1|4156.1|4152.7|4149.7|145
1758180300000|2025-09-18 07:25:00|4155.2|4152.2|4160.9|4158.9|4161.1|4159.1|4153.7|4150.7|212
1758180600000|2025-09-18 07:30:00|4160.6|4158.6|4169.2|4167.2|4171.2|4169.2|4160.6|4158.6|348
1758180900000|2025-09-18 07:35:00|4169.6|4167.6|4174.8|4171.8|4174.9|4171.9|4168.5|4166.5|235
1758181200000|2025-09-18 07:40:00|4174.9|4172.8|4183|4180|4187.2|4184.3|4173.9|4171.3|293
1758181500000|2025-09-18 07:45:00|4183.2|4180.2|4179.7|4176.7|4183.8|4180.8|4177.4|4174.4|263
1758181800000|2025-09-18 07:50:00|4179.5|4176.5|4176.9|4173.9|4180.2|4177.2|4172.7|4169.7|223
1758182100000|2025-09-18 07:55:00|4176.7|4173.7|4174|4171|4177.4|4174.5|4172.9|4169.9|242
1758182400000|2025-09-18 08:00:00|4174.1|4171.1|4177.1|4174.1|4179.2|4176.6|4171.3|4168.5|304
1758182700000|2025-09-18 08:05:00|4177.2|4174.2|4172.5|4169.5|4177.9|4175.1|4170.3|4167.3|292
1758183000000|2025-09-18 08:10:00|4172.4|4169.4|4173.1|4170.1|4174.6|4171.6|4171.2|4168.2|187
1758183300000|2025-09-18 08:15:00|4173.3|4170.3|4173.8|4170.8|4175.3|4172.3|4170.6|4167.6|156
1758183600000|2025-09-18 08:20:00|4173.6|4170.6|4175.1|4172.1|4175.6|4172.6|4171.3|4168.3|155
1758183900000|2025-09-18 08:25:00|4175.3|4172.3|4177.2|4174.2|4177.6|4174.6|4174.1|4171.1|139
1758184200000|2025-09-18 08:30:00|4177.6|4174.6|4177.2|4174.2|4178.9|4175.9|4175.2|4172.2|191
1758184500000|2025-09-18 08:35:00|4176.7|4173.7|4184.4|4181.4|4186.5|4183.5|4175.7|4173.5|250
1758184800000|2025-09-18 08:40:00|4184.5|4181.5|4182|4179|4185.8|4182.8|4180.9|4177.9|225
1758185100000|2025-09-18 08:45:00|4181.9|4178.9|4181.9|4178.9|4183.7|4180.7|4180.2|4177.2|194
1758185400000|2025-09-18 08:50:00|4181.6|4178.6|4184.5|4182.5|4187.3|4184.3|4181.3|4178.3|175
1758185700000|2025-09-18 08:55:00|4184.2|4182.2|4184.7|4181.7|4188.2|4185.2|4183.7|4180.7|252
1758186000000|2025-09-18 09:00:00|4184.6|4181.6|4184.3|4181.3|4185.8|4182.8|4182|4179|322
1758186300000|2025-09-18 09:05:00|4184.2|4181.2|4185.5|4183.5|4187.1|4185.1|4182.3|4179.3|264
1758186600000|2025-09-18 09:10:00|4185.6|4183.6|4186.2|4184.2|4188|4185.9|4185.5|4183.5|292
1758186900000|2025-09-18 09:15:00|4186.3|4184.3|4185.5|4182.5|4188|4185|4183.1|4180.6|237
1758187200000|2025-09-18 09:20:00|4185.6|4182.6|4191.5|4188.5|4192.3|4189.3|4185.4|4182.4|197
1758187500000|2025-09-18 09:25:00|4191.2|4188.2|4193|4191|4197.3|4194.7|4191.1|4188.1|298
1758187800000|2025-09-18 09:30:00|4193.1|4191.1|4193.8|4191.8|4195.7|4193.5|4192.8|4190.4|214
1758188100000|2025-09-18 09:35:00|4193.7|4191.7|4197.2|4195.2|4197.4|4195.4|4191.9|4189.9|253
1758188400000|2025-09-18 09:40:00|4197.3|4195.3|4196|4194|4198.6|4196.6|4193.3|4191.3|259
1758188700000|2025-09-18 09:45:00|4195.9|4193.9|4192.5|4190.5|4195.9|4193.9|4190.6|4188.6|223
1758189000000|2025-09-18 09:50:00|4192.4|4190.4|4193.3|4191.3|4195.4|4193.4|4191.8|4189.8|215
1758189300000|2025-09-18 09:55:00|4193.2|4191.2|4192.7|4190.7|4193.3|4191.3|4190.9|4188.9|191
1758189600000|2025-09-18 10:00:00|4192.6|4190.6|4191.8|4189.8|4193.1|4191.1|4190|4188|101
1758189900000|2025-09-18 10:05:00|4191.9|4189.9|4189.3|4186.3|4192.7|4190.7|4187.6|4184.6|155
1758190200000|2025-09-18 10:10:00|4189|4186|4186.7|4184.7|4189.2|4186.7|4186.2|4184.2|186
1758190500000|2025-09-18 10:15:00|4186.8|4184.8|4183.6|4181.6|4187.2|4185.2|4183.1|4181.1|186
1758190800000|2025-09-18 10:20:00|4184.2|4182.2|4189.7|4187.7|4190.5|4188.5|4183.8|4181.8|154
1758191100000|2025-09-18 10:25:00|4189.8|4187.8|4190.3|4188.3|4190.8|4188.8|4187.7|4184.8|116
1758191400000|2025-09-18 10:30:00|4190.8|4188.8|4189.9|4187.9|4192.8|4190.5|4189.9|4187.9|173
1758191700000|2025-09-18 10:35:00|4189.7|4187.7|4185.4|4183.4|4190.5|4188.5|4184.9|4182.9|208
1758192000000|2025-09-18 10:40:00|4185.7|4183.7|4189.3|4186.3|4190.3|4188|4185.6|4183.6|147
1758192300000|2025-09-18 10:45:00|4189.2|4186.2|4191.8|4189.8|4192.3|4190.3|4188.6|4186|151
1758192600000|2025-09-18 10:50:00|4192|4190|4189.6|4186.6|4192.4|4190.4|4188.3|4186.1|247
1758192900000|2025-09-18 10:55:00|4189.3|4186.3|4186.1|4183.1|4191.2|4188.2|4185.3|4183.1|168
1758193200000|2025-09-18 11:00:00|4187.2|4184.2|4190.5|4187.5|4190.7|4187.7|4185.6|4182.6|253
1758193500000|2025-09-18 11:05:00|4191.2|4188.2|4192.4|4190.4|4193.5|4191.5|4190.7|4187.7|272
1758193800000|2025-09-18 11:10:00|4192.5|4190.5|4189.2|4187.2|4193|4191|4186.8|4184.8|277
1758194100000|2025-09-18 11:15:00|4189|4187|4187.5|4185.5|4190.8|4188.8|4186.9|4184.9|248
1758194400000|2025-09-18 11:20:00|4187.4|4185.4|4189.5|4187.5|4191.7|4189.7|4187.2|4185.2|250
1758194700000|2025-09-18 11:25:00|4189.8|4187.8|4189.8|4187.8|4190.6|4188.6|4186.8|4184.8|282
1758195000000|2025-09-18 11:30:00|4189.7|4187.7|4189.9|4186.9|4193.1|4191.1|4187.7|4184.7|275
1758195300000|2025-09-18 11:35:00|4189.8|4186.8|4190.1|4188.1|4194.8|4192.3|4189.3|4186.6|209
1758195600000|2025-09-18 11:40:00|4190|4188|4187.2|4185.2|4190.6|4188.6|4186.6|4184.6|227
1758195900000|2025-09-18 11:45:00|4187|4185|4183.7|4180.7|4187.2|4185.2|4181.9|4178.9|221
1758196200000|2025-09-18 11:50:00|4183.8|4180.8|4185.9|4182.9|4187.2|4184.2|4182.9|4179.9|213
1758196500000|2025-09-18 11:55:00|4185.5|4182.5|4184.7|4181.7|4187|4184|4184.7|4181.7|160
1758196800000|2025-09-18 12:00:00|4185.2|4182.2|4186.1|4183.1|4188.1|4185.6|4184.2|4181.6|299
1758197100000|2025-09-18 12:05:00|4186.4|4183.4|4186.4|4183.4|4188.4|4185.4|4185.7|4182.7|169
1758197400000|2025-09-18 12:10:00|4186.3|4183.3|4187.6|4184.6|4189.7|4187.6|4185.7|4183.2|119
1758197700000|2025-09-18 12:15:00|4187.7|4184.7|4189.7|4186.7|4190.6|4188.6|4185|4182|217
1758198000000|2025-09-18 12:20:00|4189.4|4186.4|4194.2|4192.2|4194.2|4192.2|4188.9|4185.9|234
1758198300000|2025-09-18 12:25:00|4193.9|4191.9|4191.4|4184.7|4193.9|4191.9|4187.6|4184.7|222
1758198600000|2025-09-18 12:30:00|4190.2|4181.2|4180.1|4177.1|4191.2|4183.5|4178.9|4175.9|469
1758198900000|2025-09-18 12:35:00|4180.2|4177.2|4186.7|4183.7|4186.9|4183.9|4179.3|4177.1|436
1758199200000|2025-09-18 12:40:00|4187.6|4185.6|4187.9|4185.9|4190|4187|4184.6|4181.6|354
1758199500000|2025-09-18 12:45:00|4188.2|4186.2|4190.2|4188.2|4191.2|4189.2|4187.2|4185.2|385
1758199800000|2025-09-18 12:50:00|4190.3|4188.3|4188.5|4186.5|4192.4|4190.4|4184.9|4182.9|583
1758200100000|2025-09-18 12:55:00|4188.8|4186.8|4186|4183|4192.9|4190.4|4185.3|4182.3|371
1758200400000|2025-09-18 13:00:00|4186.4|4183.4|4184.6|4182.6|4186.5|4183.6|4175|4172.5|613
1758200700000|2025-09-18 13:05:00|4184.2|4181.2|4182.1|4179.1|4185.1|4182.9|4176.4|4173.9|471
1758201000000|2025-09-18 13:10:00|4182|4179|4179|4177|4183|4181|4177.6|4175.6|426
1758201300000|2025-09-18 13:15:00|4179.4|4177.4|4179.8|4176.8|4184.7|4182.5|4179|4176.8|487
1758201600000|2025-09-18 13:20:00|4180.1|4177.1|4174.4|4171.4|4180.1|4177.1|4171.4|4168.8|432
1758201900000|2025-09-18 13:25:00|4174.9|4171.9|4171.4|4169.4|4175.1|4172.1|4167.1|4165.1|477
1758202200000|2025-09-18 13:30:00|4171.6|4169.6|4166.6|4163.6|4172.4|4170.2|4165.7|4162.7|772
1758202500000|2025-09-18 13:35:00|4166.5|4163.5|4160.1|4157.1|4171.3|4169.3|4157|4155|908
1758202800000|2025-09-18 13:40:00|4160.2|4157.2|4149.6|4147.6|4160.2|4157.9|4149.5|4147.1|1002
1758203100000|2025-09-18 13:45:00|4149.5|4147.5|4159.2|4156.2|4160.6|4157.6|4146.6|4144|851
1758203400000|2025-09-18 13:50:00|4158.6|4155.6|4158.9|4155.9|4170.2|4167.2|4158.2|4155.2|747
1758203700000|2025-09-18 13:55:00|4158|4156|4169|4167|4169.1|4167.1|4158|4155.7|660
1758204000000|2025-09-18 14:00:00|4168.7|4166.7|4178.8|4175.8|4178.8|4175.8|4168.7|4166.7|891
1758204300000|2025-09-18 14:05:00|4178.4|4175.4|4172.2|4170.2|4180|4177|4169.8|4167.5|890
1758204600000|2025-09-18 14:10:00|4172.5|4170.5|4173.7|4171.7|4178|4176|4171.7|4169.7|730
1758204900000|2025-09-18 14:15:00|4173.8|4171.8|4171.4|4168.4|4174.9|4171.9|4169.8|4167.1|750
1758205200000|2025-09-18 14:20:00|4171.9|4168.9|4169|4167|4174.1|4171.1|4164.9|4161.9|623
1758205500000|2025-09-18 14:25:00|4169.1|4167.1|4166.3|4164.3|4171.7|4168.7|4164.1|4162.1|656
1758205800000|2025-09-18 14:30:00|4166.6|4164.6|4166.3|4164.3|4173|4170.4|4164.9|4162.9|686
1758206100000|2025-09-18 14:35:00|4166.4|4164.4|4171.7|4169.7|4174.5|4172.5|4165|4163|618
1758206400000|2025-09-18 14:40:00|4171.6|4169.6|4170.3|4167.3|4173.2|4171.2|4169.1|4166.6|622
1758206700000|2025-09-18 14:45:00|4170.2|4167.2|4172|4170|4175.6|4173.4|4167.5|4165.5|624
1758207000000|2025-09-18 14:50:00|4171.6|4169.6|4166.6|4164.6|4173.6|4170.6|4166.6|4164.1|465
1758207300000|2025-09-18 14:55:00|4167.3|4164.3|4161.1|4159.1|4168|4165.5|4160.8|4158.8|490
1758207600000|2025-09-18 15:00:00|4161.2|4159.2|4164.3|4162.3|4166.7|4164.7|4161.1|4159.1|658
1758207900000|2025-09-18 15:05:00|4164.6|4162.6|4161.1|4159.1|4168.1|4165.1|4160.4|4158.4|692
1758208200000|2025-09-18 15:10:00|4160.9|4158.9|4163.5|4160.5|4163.6|4161.5|4158.4|4156.4|570
1758208500000|2025-09-18 15:15:00|4163.1|4160.1|4170.6|4167.6|4171.5|4168.5|4162.2|4160|241
1758208800000|2025-09-18 15:20:00|4170.8|4167.8|4167.4|4165.4|4172.6|4169.6|4166.4|4163.5|297
1758209100000|2025-09-18 15:25:00|4167.5|4165.5|4165.2|4163.2|4167.8|4165.8|4164.7|4162.7|298
1758209400000|2025-09-18 15:30:00|4165.4|4163.4|4169.9|4166.9|4170.5|4168.5|4163.8|4161.8|310
1758209700000|2025-09-18 15:35:00|4169.7|4166.7|4170.9|4168.9|4171.4|4169.4|4169.5|4166.7|227
1758210000000|2025-09-18 15:40:00|4170.4|4168.4|4171.6|4169.6|4171.8|4169.8|4169.8|4167.8|233
1758210300000|2025-09-18 15:45:00|4171.5|4169.5|4173.2|4171.2|4174.6|4172.6|4170.5|4168.5|192
1758210600000|2025-09-18 15:50:00|4173|4171|4170.1|4168.1|4174.1|4172.1|4168.9|4166.7|249
1758210900000|2025-09-18 15:55:00|4170.3|4168.3|4174.7|4172.7|4174.7|4172.7|4169.5|4167.5|287
1758211200000|2025-09-18 16:00:00|4174.5|4172.5|4177.8|4175.8|4178.3|4176.3|4174.5|4172.5|309
1758211500000|2025-09-18 16:05:00|4177.4|4175.4|4175.4|4173.4|4179.4|4177.4|4173.4|4171.4|435
1758211800000|2025-09-18 16:10:00|4175|4173|4179.1|4176.1|4179.6|4177.2|4174.4|4172.4|166
1758212100000|2025-09-18 16:15:00|4179.3|4176.3|4180.1|4178.1|4182.7|4180.2|4178.9|4175.9|224
1758212400000|2025-09-18 16:20:00|4179.7|4177.7|4182.3|4180.3|4182.4|4180.4|4179.1|4176.7|221
1758212700000|2025-09-18 16:25:00|4182.1|4180.1|4180.2|4178.2|4182.6|4180.6|4179.9|4177.9|158
1758213000000|2025-09-18 16:30:00|4180.1|4178.1|4177.4|4175.4|4180.1|4178.1|4176.2|4174.2|260
1758213300000|2025-09-18 16:35:00|4177.7|4175.7|4178.1|4176.1|4178.5|4176.3|4176.4|4174.4|244
1758213600000|2025-09-18 16:40:00|4177.4|4175.4|4178.6|4175.6|4178.7|4176.1|4175.6|4173.4|196
1758213900000|2025-09-18 16:45:00|4179.1|4176.1|4178.4|4176.4|4180.4|4178.4|4178.1|4176.1|130
1758214200000|2025-09-18 16:50:00|4178.6|4176.6|4181.9|4179.9|4182.8|4180.8|4178.6|4176.6|196
1758214500000|2025-09-18 16:55:00|4181.7|4179.7|4182.9|4180.9|4183.1|4181.1|4181.6|4179.6|233
1758214800000|2025-09-18 17:00:00|4182.6|4180.6|4181.5|4179.5|4183.1|4181.1|4180.9|4178.9|226
1758215100000|2025-09-18 17:05:00|4181.4|4179.4|4181.6|4179.6|4182|4180|4179.9|4177.9|300
1758215400000|2025-09-18 17:10:00|4181.5|4179.5|4183.5|4181.5|4185.3|4183.3|4180.9|4178.9|202
1758215700000|2025-09-18 17:15:00|4184.5|4182.5|4181.2|4179.2|4184.5|4182.5|4180.9|4178.9|228
1758216000000|2025-09-18 17:20:00|4181.3|4179.3|4181.9|4179.9|4182.6|4180.6|4180|4178|197
1758216300000|2025-09-18 17:25:00|4181.8|4179.8|4181.8|4179.8|4182.2|4180.2|4177.6|4175.6|337
1758216600000|2025-09-18 17:30:00|4182.2|4180.2|4182|4180|4185.1|4183.1|4181.8|4179.8|180
1758216900000|2025-09-18 17:35:00|4182.1|4180.1|4182|4180|4182.9|4180.9|4179.9|4177.9|207
1758217200000|2025-09-18 17:40:00|4181.9|4179.9|4181.9|4179.9|4183|4181|4180.5|4178.5|126
1758217500000|2025-09-18 17:45:00|4181.8|4179.8|4181.3|4179.3|4182.9|4180.9|4181|4179|130
1758217800000|2025-09-18 17:50:00|4181.1|4179.1|4181.9|4179.9|4182.4|4180.4|4180.5|4178.5|81
1758218100000|2025-09-18 17:55:00|4181.7|4179.7|4180.9|4178.9|4182.2|4180.2|4180.3|4178.3|93
1758218400000|2025-09-18 18:00:00|4180.8|4178.8|4181.6|4179.6|4182.2|4180.2|4178.6|4176.6|184
1758218700000|2025-09-18 18:05:00|4181.2|4179.2|4179.2|4177.2|4182.2|4180.2|4178.2|4176.1|109
1758219000000|2025-09-18 18:10:00|4179.1|4177.1|4180.8|4178.8|4181.3|4179.3|4178.1|4175.9|138
1758219300000|2025-09-18 18:15:00|4180.5|4178.5|4180.8|4178.8|4182.5|4180.1|4180.2|4178.2|113
1758219600000|2025-09-18 18:20:00|4180.6|4178.6|4181|4179|4181.7|4179.6|4180.1|4178.1|95
1758219900000|2025-09-18 18:25:00|4180.8|4178.8|4181.9|4179.9|4182.8|4180.6|4180.8|4178.5|112
1758220200000|2025-09-18 18:30:00|4181.7|4179.7|4183.1|4181.1|4183.9|4181.3|4181.7|4179.4|130
1758220500000|2025-09-18 18:35:00|4183.4|4181.4|4182.8|4180.8|4183.9|4181.5|4182.1|4179.5|83
1758220800000|2025-09-18 18:40:00|4182|4180|4180.5|4178.5|4182.8|4180.8|4180|4178|149
1758221100000|2025-09-18 18:45:00|4180.4|4178.4|4182.9|4180.9|4184.6|4181.6|4180.4|4177.5|98
1758221400000|2025-09-18 18:50:00|4183|4181|4183.9|4181.9|4184.2|4182.2|4182.8|4180.8|82
1758221700000|2025-09-18 18:55:00|4183.8|4181.8|4183.5|4180.5|4184.5|4182|4183.4|4180.4|50
1758222000000|2025-09-18 19:00:00|4183.4|4180.4|4182.5|4179.5|4183.4|4180.8|4179.9|4177.8|143
1758222300000|2025-09-18 19:05:00|4182.8|4179.8|4183.4|4181.4|4183.8|4181.4|4182.5|4179.5|84
1758222600000|2025-09-18 19:10:00|4183.8|4181.8|4184.8|4181.8|4185.3|4183.1|4183.4|4180.8|71
1758222900000|2025-09-18 19:15:00|4184.9|4181.9|4186.1|4184.1|4187.1|4185.1|4184.5|4181.8|120
1758223200000|2025-09-18 19:20:00|4186|4184|4185.8|4183.8|4186.2|4184.2|4184.9|4182.8|78
1758223500000|2025-09-18 19:25:00|4185.1|4183.1|4184.3|4181.3|4185.3|4183.3|4184.3|4181.3|85
1758223800000|2025-09-18 19:30:00|4184.4|4181.4|4183.7|4181.7|4185.4|4182.4|4183.4|4180.7|68
1758224100000|2025-09-18 19:35:00|4183.2|4181.2|4181.9|4179.9|4183.3|4181.3|4181.1|4179.1|129
1758224400000|2025-09-18 19:40:00|4182.2|4180.2|4182.3|4179.3|4183.2|4180.4|4180.2|4178.2|95
1758224700000|2025-09-18 19:45:00|4182.1|4179.1|4183.2|4180.2|4183.6|4181.6|4182.1|4179.1|117
1758225000000|2025-09-18 19:50:00|4182.7|4180.7|4185.5|4183.5|4185.5|4183.5|4182.3|4179.9|172
1758225300000|2025-09-18 19:55:00|4185.2|4183.2|4185.8|4182.8|4187.2|4185.2|4183.6|4181.6|166
1758225600000|2025-09-18 20:00:00|4186|4183|4185|4183|4186|4183.3|4184|4181|45
1758225900000|2025-09-18 20:05:00|4185.1|4183.1|4183.6|4181.6|4185.3|4183.3|4183.5|4181.5|35
1758226200000|2025-09-18 20:10:00|4183.4|4181.4|4183.3|4181.3|4184|4182|4182.4|4180.4|45
1758226500000|2025-09-18 20:15:00|4183.4|4181.4|4183.4|4181.4|4184|4182|4183.4|4181.4|46
1758226800000|2025-09-18 20:20:00|4183.5|4181.5|4185.3|4183.3|4185.3|4183.3|4183.2|4181.2|24
1758227100000|2025-09-18 20:25:00|4185.2|4183.2|4185.6|4183.6|4186.3|4183.7|4184.9|4182.9|15
1758227400000|2025-09-18 20:30:00|4185.4|4183.4|4184.2|4182.2|4185.4|4183.4|4184|4182|17
1758227700000|2025-09-18 20:35:00|4184|4182|4184.4|4181.4|4184.8|4182.2|4183.3|4181.1|24
1758228000000|2025-09-18 20:40:00|4184.2|4181.2|4184.3|4182.3|4184.7|4182.3|4183.9|4181.2|22
1758228300000|2025-09-18 20:45:00|4184.4|4182.4|4184.3|4182.3|4184.4|4182.4|4184.3|4182.3|2
1758228600000|2025-09-18 20:50:00|4184.8|4182.8|4183.4|4180.4|4184.8|4182.8|4183.2|4180.3|34
1758228900000|2025-09-18 20:55:00|4183.7|4180.7|4183.3|4180.3|4183.9|4180.9|4182.1|4179.1|64
1758232800000|2025-09-18 22:00:00|4183.6|4180.6|4180.7|4177.7|4186.4|4181.2|4180.6|4176.8|46
1758233100000|2025-09-18 22:05:00|4181|4178|4181.5|4178.5|4181.7|4178.7|4180.5|4177.5|16
1758233400000|2025-09-18 22:10:00|4181.2|4178.2|4181.5|4178.5|4181.9|4178.9|4180.6|4177.6|41
1758233700000|2025-09-18 22:15:00|4181.8|4178.8|4181.8|4178.8|4182.6|4179.6|4181.4|4178.4|26
1758234000000|2025-09-18 22:20:00|4182.6|4179.6|4182.8|4179.8|4182.9|4179.9|4181.5|4178.5|26
1758234300000|2025-09-18 22:25:00|4182.9|4179.9|4181.7|4178.7|4183.1|4180.1|4181|4178|23
1758234600000|2025-09-18 22:30:00|4181.9|4178.9|4181.7|4178.7|4181.9|4178.9|4181.2|4178.2|19
1758234900000|2025-09-18 22:35:00|4181.6|4178.6|4181.6|4178.6|4181.7|4178.7|4181.6|4178.6|7
1758235200000|2025-09-18 22:40:00|4181.7|4178.7|4181.4|4178.4|4182.2|4179.2|4181.4|4178.4|12
1758235500000|2025-09-18 22:45:00|4181.3|4178.3|4181.4|4178.4|4181.7|4178.7|4180.9|4177.9|14
1758235800000|2025-09-18 22:50:00|4181.3|4178.3|4180.2|4177.2|4181.7|4178.7|4179.8|4176.8|19
1758236100000|2025-09-18 22:55:00|4179.9|4176.9|4178.4|4175.4|4179.9|4176.9|4177.4|4174.4|37
1758236400000|2025-09-18 23:00:00|4178.7|4175.7|4179.2|4176.2|4181.2|4178.2|4178.7|4175.7|32
1758236700000|2025-09-18 23:05:00|4179.1|4176.1|4177.7|4174.7|4179.4|4176.4|4176.9|4173.9|14
1758237000000|2025-09-18 23:10:00|4178.4|4175.4|4178.4|4175.4|4178.7|4175.7|4177.4|4174.4|20
1758237300000|2025-09-18 23:15:00|4178.2|4175.2|4177.9|4174.9|4178.4|4175.4|4177.6|4174.6|22
1758237600000|2025-09-18 23:20:00|4177.7|4174.7|4176.9|4173.9|4177.9|4174.9|4176.4|4173.7|24
1758237900000|2025-09-18 23:25:00|4177|4174|4174.6|4172.6|4177|4174|4172.5|4169.9|42
1758238200000|2025-09-18 23:30:00|4174.4|4172.4|4173.5|4171.5|4175.3|4172.6|4173|4171|48
1758238500000|2025-09-18 23:35:00|4173|4171|4173.6|4171.6|4174.3|4171.9|4172.8|4170.7|29
1758238800000|2025-09-18 23:40:00|4173.5|4171.5|4171.3|4169.3|4174.3|4171.5|4170.9|4168.9|83
1758239100000|2025-09-18 23:45:00|4172.6|4170.6|4172.6|4170.6|4174.1|4171.3|4172.1|4169.8|44
1758239400000|2025-09-18 23:50:00|4172.9|4169.9|4172.6|4170.6|4174.4|4171.4|4172.6|4169.9|49
1758239700000|2025-09-18 23:55:00|4172.7|4170.7|4173.8|4170.8|4174|4171|4172.1|4169.6|51
1758240000000|2025-09-19 00:00:00|4173.7|4170.7|4176.1|4174.1|4177.8|4175.8|4172.9|4169.9|130
1758240300000|2025-09-19 00:05:00|4176.4|4174.4|4174|4171|4176.4|4174.4|4173.5|4171|99
1758240600000|2025-09-19 00:10:00|4173.9|4170.9|4174.9|4171.9|4175.1|4172.1|4172.7|4169.7|65
1758240900000|2025-09-19 00:15:00|4174.7|4171.7|4172.2|4169.2|4175.9|4172.9|4170.9|4168.9|67
1758241200000|2025-09-19 00:20:00|4172.4|4169.4|4170.2|4167.2|4172.7|4169.7|4169.6|4166.6|57
1758241500000|2025-09-19 00:25:00|4169.9|4166.9|4170.4|4168.4|4170.4|4168.4|4168.2|4165.2|74
1758241800000|2025-09-19 00:30:00|4170.5|4168.5|4169.4|4166.4|4170.7|4168.7|4168.8|4166.4|76
1758242100000|2025-09-19 00:35:00|4169.7|4166.7|4168.9|4165.9|4169.9|4166.9|4167.4|4164.4|59
1758242400000|2025-09-19 00:40:00|4168.7|4165.7|4168.9|4165.9|4169.4|4166.4|4166.9|4163.9|68
1758242700000|2025-09-19 00:45:00|4169.4|4166.4|4168.9|4165.9|4170.9|4167.9|4168.4|4165.4|45
1758243000000|2025-09-19 00:50:00|4169.4|4166.4|4171.2|4168.2|4171.7|4168.7|4169.2|4166.2|63
1758243300000|2025-09-19 00:55:00|4171.4|4168.4|4171.2|4168.2|4171.9|4168.9|4170.9|4167.9|49
1758243600000|2025-09-19 01:00:00|4170.9|4167.9|4177.1|4174.1|4178.1|4175.1|4169.4|4166.9|231
1758243900000|2025-09-19 01:05:00|4177.3|4174.3|4190.9|4187.9|4191.9|4188.9|4176.6|4173.6|342
1758244200000|2025-09-19 01:10:00|4191.2|4188.2|4184.4|4182.4|4191.9|4188.9|4184.2|4181.8|282
1758244500000|2025-09-19 01:15:00|4184.8|4182.8|4186.3|4183.3|4187.2|4184.9|4182.9|4180.8|227
1758244800000|2025-09-19 01:20:00|4186|4183|4189.7|4186.7|4191.5|4188.5|4185.3|4182.3|180
1758245100000|2025-09-19 01:25:00|4189.4|4186.4|4188|4185|4192|4189|4188|4185|225
1758245400000|2025-09-19 01:30:00|4188.2|4185.2|4189.5|4186.5|4191.1|4188.1|4186.2|4183.2|172
1758245700000|2025-09-19 01:35:00|4189.7|4186.7|4189.8|4186.8|4190.6|4187.6|4188.1|4185.1|160
1758246000000|2025-09-19 01:40:00|4189.7|4186.7|4187.6|4184.6|4192.7|4189.7|4186.9|4183.9|179
1758246300000|2025-09-19 01:45:00|4187.9|4184.9|4181.2|4178.2|4188.4|4185.4|4180.7|4177.7|235
1758246600000|2025-09-19 01:50:00|4180.9|4177.9|4176.6|4174.6|4181.2|4178.2|4166.6|4164.6|631
1758246900000|2025-09-19 01:55:00|4176.8|4174.8|4175.6|4173.6|4177.1|4174.8|4173.4|4170.8|326
1758247200000|2025-09-19 02:00:00|4175.1|4173.1|4180.7|4178.7|4180.9|4178.9|4175|4173|251
1758247500000|2025-09-19 02:05:00|4180.3|4178.3|4185.7|4182.7|4186|4183|4180.3|4177.9|246
1758247800000|2025-09-19 02:10:00|4186|4183|4191.5|4188.5|4192.5|4189.7|4185.2|4182.2|246
1758248100000|2025-09-19 02:15:00|4190.7|4187.7|4188.5|4185.5|4191.5|4189.2|4184.7|4182.7|125
1758248400000|2025-09-19 02:20:00|4188.4|4185.4|4186.5|4184.5|4189.5|4186.9|4185.8|4183.7|91
1758248700000|2025-09-19 02:25:00|4186.3|4184.3|4192|4189|4193|4190|4186|4184|119
1758249000000|2025-09-19 02:30:00|4192.3|4189.3|4198.6|4195.6|4204.3|4201.5|4190.6|4187.6|432
1758249300000|2025-09-19 02:35:00|4198.4|4195.4|4203.2|4200.2|4203.2|4200.2|4195.2|4192.2|421
1758249600000|2025-09-19 02:40:00|4203.3|4200.3|4207.7|4204.7|4209.3|4206.3|4202.3|4199.3|403
1758249900000|2025-09-19 02:45:00|4207.4|4204.4|4211.9|4208.9|4218.4|4215.4|4207.4|4204.4|573
1758250200000|2025-09-19 02:50:00|4212|4209|4206.9|4203.9|4212.6|4209.6|4204.7|4201.7|451
1758250500000|2025-09-19 02:55:00|4206.6|4203.6|4205.1|4202.1|4208.3|4205.3|4202.3|4199.3|342
1758250800000|2025-09-19 03:00:00|4205|4202|4203.2|4200.2|4206.5|4203.5|4201.2|4198.2|359
1758251100000|2025-09-19 03:05:00|4203.4|4200.4|4202.3|4199.3|4205|4202|4201.4|4198.4|231
1758251400000|2025-09-19 03:10:00|4202.2|4199.2|4205.4|4202.4|4205.6|4202.6|4199.4|4196.4|261
1758251700000|2025-09-19 03:15:00|4205.5|4202.5|4207.2|4204.2|4207.7|4204.7|4203.5|4200.5|220
1758252000000|2025-09-19 03:20:00|4207.1|4204.1|4210.4|4207.4|4212.7|4209.7|4205.1|4202.1|256
1758252300000|2025-09-19 03:25:00|4210.5|4207.5|4215.3|4212.3|4216.1|4213.1|4209.5|4206.5|253
1758252600000|2025-09-19 03:30:00|4215.6|4212.6|4222.4|4219.4|4222.7|4219.7|4214.1|4211.1|256
1758252900000|2025-09-19 03:35:00|4222.6|4219.6|4226.5|4223.5|4227.5|4224.8|4220.8|4217.8|193
1758253200000|2025-09-19 03:40:00|4226.2|4223.2|4226.6|4223.6|4228.9|4225.9|4224.7|4221.7|146
1758253500000|2025-09-19 03:45:00|4226.5|4223.5|4229.8|4226.8|4230.9|4228.9|4226|4223|230
1758253800000|2025-09-19 03:50:00|4230|4227|4228|4225|4230.8|4227.8|4226.2|4223.2|151
1758254100000|2025-09-19 03:55:00|4228.2|4225.2|4229.5|4226.5|4230.1|4227.7|4228|4225|142
1758254400000|2025-09-19 04:00:00|4229.7|4226.7|4232.9|4229.9|4232.9|4229.9|4228.7|4225.7|145
1758254700000|2025-09-19 04:05:00|4232.7|4229.7|4237.7|4234.7|4238.5|4235.5|4232.4|4229.4|201
1758255000000|2025-09-19 04:10:00|4237.5|4234.5|4238|4235|4238.1|4235.3|4235.8|4232.8|135
1758255300000|2025-09-19 04:15:00|4238.1|4235.1|4235.2|4233.2|4238.4|4235.4|4235|4232.6|95
1758255600000|2025-09-19 04:20:00|4235.3|4233.3|4235.5|4232.5|4237.3|4235.3|4233.6|4231.5|139
1758255900000|2025-09-19 04:25:00|4235.2|4232.2|4233.3|4230.3|4235.2|4232.2|4231.7|4228.7|97
1758256200000|2025-09-19 04:30:00|4233.5|4230.5|4235.6|4233.6|4236.3|4234.3|4231.8|4229.2|84
1758256500000|2025-09-19 04:35:00|4235.4|4233.4|4233.2|4231.2|4236.6|4234.2|4233.2|4230.7|84
1758256800000|2025-09-19 04:40:00|4233.3|4231.3|4235.6|4233.6|4236.3|4234.3|4232.7|4230.7|137
1758257100000|2025-09-19 04:45:00|4235.7|4233.7|4234.5|4232.5|4236.3|4234.3|4233.3|4231.3|113
1758257400000|2025-09-19 04:50:00|4234.9|4232.9|4234.3|4232.3|4235.6|4233.6|4233.9|4231.9|80
1758257700000|2025-09-19 04:55:00|4233.8|4231.8|4235.6|4233.6|4236.3|4234.2|4233.8|4231.8|97
1758258000000|2025-09-19 05:00:00|4235.1|4233.1|4237.9|4235.9|4238.8|4236.8|4234.5|4232.5|72
1758258300000|2025-09-19 05:05:00|4237.4|4235.4|4237|4235|4239.9|4237.4|4236.8|4234|54
1758258600000|2025-09-19 05:10:00|4237.6|4235.6|4233.5|4230.5|4237.9|4235.6|4232.7|4230.2|62
1758258900000|2025-09-19 05:15:00|4233.7|4230.7|4235.4|4232.4|4236.6|4233.6|4233.6|4230.6|70
1758259200000|2025-09-19 05:20:00|4235.2|4232.2|4231|4229|4235.3|4232.3|4230.9|4228.9|88
1758259500000|2025-09-19 05:25:00|4230.7|4228.7|4233.2|4231.2|4233.6|4231.6|4228.5|4226.5|193
1758259800000|2025-09-19 05:30:00|4232.6|4230.6|4224.1|4221.1|4232.7|4230.7|4223.2|4220.2|349
1758260100000|2025-09-19 05:35:00|4223.7|4220.7|4221.2|4218.2|4224.7|4221.7|4218.7|4216.7|269
1758260400000|2025-09-19 05:40:00|4220.9|4217.9|4224.8|4221.8|4226.8|4223.9|4218|4215|220
1758260700000|2025-09-19 05:45:00|4223.8|4221|4225.9|4222.9|4226.5|4223.8|4223.6|4220.6|157
1758261000000|2025-09-19 05:50:00|4226.2|4223.2|4221.2|4218.2|4227.7|4224.7|4220.9|4217.9|188
1758261300000|2025-09-19 05:55:00|4221.1|4218.1|4222.4|4219.4|4224.8|4222.7|4220.6|4217.6|177
1758261600000|2025-09-19 06:00:00|4222|4219|4223.7|4220.7|4223.7|4220.7|4218.5|4215.5|263
1758261900000|2025-09-19 06:05:00|4223.8|4220.8|4220.9|4217.9|4225.8|4223.4|4220.1|4217.4|288
1758262200000|2025-09-19 06:10:00|4221.1|4218.1|4220.2|4218.2|4223.6|4221.1|4218.6|4216.2|296
1758262500000|2025-09-19 06:15:00|4220.1|4218.1|4217.3|4215.3|4223.8|4221.8|4216.5|4214.5|264
1758262800000|2025-09-19 06:20:00|4217.2|4215.2|4221.9|4219.9|4222.1|4219.9|4216.8|4213.8|258
1758263100000|2025-09-19 06:25:00|4222|4220|4222.2|4219.2|4225.4|4223.3|4221.7|4219.2|158
1758263400000|2025-09-19 06:30:00|4222.4|4219.4|4214.5|4212.5|4222.5|4220|4214.4|4212.4|312
1758263700000|2025-09-19 06:35:00|4214.6|4212.6|4216|4214|4216.9|4214.4|4206.9|4204.9|372
1758264000000|2025-09-19 06:40:00|4215|4213|4214.2|4212.2|4216.2|4214.2|4213.7|4211.7|223
1758264300000|2025-09-19 06:45:00|4214.1|4212.1|4211.6|4209.6|4215.5|4213.5|4210|4207.7|223
1758264600000|2025-09-19 06:50:00|4212.1|4210.1|4212.8|4209.8|4213.8|4210.8|4207.7|4205.7|243
1758264900000|2025-09-19 06:55:00|4212.6|4209.6|4211.4|4209.4|4213.1|4210.4|4209.7|4207.7|195
1758265200000|2025-09-19 07:00:00|4211.2|4209.2|4202.8|4199.8|4216.3|4214.3|4201.8|4199.8|360
1758265500000|2025-09-19 07:05:00|4203|4200|4209.2|4206.2|4209.4|4207.1|4196.6|4194|333
1758265800000|2025-09-19 07:10:00|4208.9|4206.9|4211.9|4208.9|4212.1|4209.1|4208.3|4205.3|175
1758266100000|2025-09-19 07:15:00|4211.4|4208.4|4215.5|4212.5|4215.6|4213.1|4210.8|4208|414
1758266400000|2025-09-19 07:20:00|4215.1|4212.1|4215.5|4213.5|4215.9|4213.9|4213.5|4211.5|246
1758266700000|2025-09-19 07:25:00|4215.6|4213.6|4220.2|4218.2|4220.2|4218.2|4214.8|4212.4|247
1758267000000|2025-09-19 07:30:00|4220|4218|4218.3|4215.3|4222.4|4219.4|4216.7|4214.4|222
1758267300000|2025-09-19 07:35:00|4218.1|4215.1|4213.7|4211.7|4218.1|4215.8|4213.5|4211.5|244
1758267600000|2025-09-19 07:40:00|4213.5|4211.5|4212.4|4210.4|4213.8|4211.8|4211.3|4209.3|171
1758267900000|2025-09-19 07:45:00|4212.3|4210.3|4215.5|4213.5|4215.5|4213.5|4210.9|4208.9|167
1758268200000|2025-09-19 07:50:00|4215.4|4213.4|4213.2|4211.2|4219.5|4217.5|4212.8|4210.8|216
1758268500000|2025-09-19 07:55:00|4212.9|4210.9|4213.4|4210.4|4215.1|4212.1|4212|4209.5|297
1758268800000|2025-09-19 08:00:00|4213.5|4210.5|4215.1|4213.1|4215.5|4213.5|4209.8|4207.2|255
1758269100000|2025-09-19 08:05:00|4214.9|4212.9|4216.6|4214.6|4216.7|4214.7|4213.4|4211.4|171
1758269400000|2025-09-19 08:10:00|4216.4|4214.4|4215.9|4213.9|4217.5|4215.5|4214.6|4212.6|180
1758269700000|2025-09-19 08:15:00|4215.4|4213.4|4216.4|4214.4|4216.9|4214.9|4213.1|4211.1|235
1758270000000|2025-09-19 08:20:00|4216.3|4214.3|4219.3|4217.3|4219.6|4217.6|4216.2|4214.2|172
1758270300000|2025-09-19 08:25:00|4218.5|4216.5|4216.9|4214.9|4218.8|4216.8|4214.5|4212.5|242
1758270600000|2025-09-19 08:30:00|4216.2|4214.2|4221.4|4219.4|4222.3|4220.3|4215.7|4213.7|230
1758270900000|2025-09-19 08:35:00|4221.3|4219.3|4220.4|4218.4|4221.9|4219.9|4219.6|4217.6|202
1758271200000|2025-09-19 08:40:00|4220.5|4218.5|4221.2|4219.2|4222|4220|4217.3|4215.3|194
1758271500000|2025-09-19 08:45:00|4221.1|4219.1|4222.7|4219.7|4225.3|4222.3|4220.9|4218.8|179
1758271800000|2025-09-19 08:50:00|4222.5|4219.5|4225.6|4222.6|4226.2|4223.5|4221.7|4218.7|181
1758272100000|2025-09-19 08:55:00|4225.7|4222.7|4225.7|4223.7|4226.6|4224.3|4224.9|4221.9|146
1758272400000|2025-09-19 09:00:00|4225.9|4223.9|4225.8|4223.8|4226.6|4224.6|4221.9|4219.9|231
1758272700000|2025-09-19 09:05:00|4225.5|4223.5|4222.4|4220.4|4226.6|4224.6|4221.8|4219.8|143
1758273000000|2025-09-19 09:10:00|4222.1|4220.1|4223.2|4221.2|4224.4|4222.4|4221.9|4219.7|53
1758273300000|2025-09-19 09:15:00|4223.4|4221.4|4226.8|4224.8|4228.8|4226.8|4223.4|4220.9|108
1758273600000|2025-09-19 09:20:00|4227|4225|4228.3|4226.3|4228.4|4226.4|4226.4|4224.4|103
1758273900000|2025-09-19 09:25:00|4227.9|4225.9|4226.3|4224.3|4229.3|4227.3|4225.9|4223.9|121
1758274200000|2025-09-19 09:30:00|4226.4|4224.4|4225.5|4223.5|4227.8|4224.9|4224.8|4222.3|151
1758274500000|2025-09-19 09:35:00|4225.4|4223.4|4226.2|4224.2|4226.6|4224.6|4223.4|4221.4|186
1758274800000|2025-09-19 09:40:00|4226.3|4224.3|4226.2|4224.2|4226.7|4224.7|4224.9|4222.9|135
1758275100000|2025-09-19 09:45:00|4226.4|4224.4|4224.5|4222.5|4228.1|4226.1|4223.6|4220.6|134
1758275400000|2025-09-19 09:50:00|4224.6|4222.6|4225.2|4223.2|4225.5|4223.2|4224.2|4221.6|91
1758275700000|2025-09-19 09:55:00|4225|4223|4225.3|4223.3|4225.8|4223.8|4223.6|4220.6|170
1758276000000|2025-09-19 10:00:00|4225.2|4223.2|4224.6|4222.6|4225.7|4223.2|4223.2|4220.2|146
1758276300000|2025-09-19 10:05:00|4224.4|4222.4|4225.3|4223.3|4226.3|4223.6|4223.8|4221.8|186
1758276600000|2025-09-19 10:10:00|4224.9|4222.9|4229.2|4227.2|4229.7|4227.7|4224.8|4222.8|185
1758276900000|2025-09-19 10:15:00|4229.3|4227.3|4229.5|4226.5|4229.5|4227.5|4226.9|4224.9|118
1758277200000|2025-09-19 10:20:00|4228.2|4226.2|4226.7|4224.7|4228.6|4226.5|4226.7|4224.5|86
1758277500000|2025-09-19 10:25:00|4226.6|4224.6|4224.5|4221.5|4226.9|4224.6|4223.6|4221.3|115
1758277800000|2025-09-19 10:30:00|4224.4|4221.4|4225|4222|4227|4224|4223.5|4221.3|128
1758278100000|2025-09-19 10:35:00|4225.7|4222.7|4225.9|4222.9|4227.1|4224.1|4223.5|4220.5|92
1758278400000|2025-09-19 10:40:00|4226.1|4223.1|4226.7|4223.7|4227.7|4224.7|4224.4|4221.4|82
1758278700000|2025-09-19 10:45:00|4226.5|4223.5|4227.2|4224.2|4228.2|4225.2|4226.5|4223.5|60
1758279000000|2025-09-19 10:50:00|4226.8|4223.8|4225.5|4222.5|4227|4224|4224.7|4221.7|135
1758279300000|2025-09-19 10:55:00|4225.1|4222.1|4226.3|4223.3|4228.5|4225.5|4224.5|4221.5|123
1758279600000|2025-09-19 11:00:00|4226.2|4223.2|4225|4222|4227.9|4224.9|4222.4|4219.4|162
1758279900000|2025-09-19 11:05:00|4224.8|4221.8|4225.3|4222.3|4225.9|4223.1|4223.3|4220.3|148
1758280200000|2025-09-19 11:10:00|4224.6|4222.6|4221.3|4218.3|4225.8|4223|4220.4|4218.2|166
1758280500000|2025-09-19 11:15:00|4220.9|4217.9|4221.1|4218.1|4224.8|4221.8|4220.6|4217.6|124
1758280800000|2025-09-19 11:20:00|4221.4|4218.4|4217.9|4214.9|4221.6|4218.9|4217.2|4214.6|146
1758281100000|2025-09-19 11:25:00|4218.2|4215.2|4214.4|4212.4|4218.9|4215.9|4213.5|4211.5|194
1758281400000|2025-09-19 11:30:00|4214.3|4212.3|4217.7|4214.7|4218.8|4215.8|4213.9|4210.9|195
1758281700000|2025-09-19 11:35:00|4217.6|4214.6|4219.5|4216.5|4220.4|4217.4|4216.2|4213.2|208
1758282000000|2025-09-19 11:40:00|4219.2|4216.2|4211.5|4208.5|4219.7|4216.7|4211.5|4208.5|176
1758282300000|2025-09-19 11:45:00|4211.6|4208.6|4210|4207|4212.9|4209.9|4208.7|4205.7|189
1758282600000|2025-09-19 11:50:00|4209.9|4206.9|4210|4207|4212.5|4209.5|4208.3|4205.3|195
1758282900000|2025-09-19 11:55:00|4209.7|4206.7|4210.4|4208.4|4211.4|4208.5|4204.8|4202.6|285
1758283200000|2025-09-19 12:00:00|4210.1|4208.1|4210.3|4207.3|4213.3|4210.6|4209|4206|298
1758283500000|2025-09-19 12:05:00|4209.8|4207.8|4205.8|4203.8|4209.8|4207.8|4205.7|4202.7|232
1758283800000|2025-09-19 12:10:00|4205.9|4203.9|4210.3|4208.3|4213.2|4211.2|4205.2|4203.2|239
1758284100000|2025-09-19 12:15:00|4209.9|4207.9|4213|4211|4215.3|4213.3|4209.9|4207.5|251
1758284400000|2025-09-19 12:20:00|4213.6|4211.6|4211.4|4209.4|4214.9|4212.9|4207.2|4205.2|263
1758284700000|2025-09-19 12:25:00|4211.5|4209.5|4204.8|4202.8|4212.9|4210.6|4204.8|4202.8|199
1758285000000|2025-09-19 12:30:00|4204.7|4202.7|4201.4|4199.4|4207.5|4205.5|4200.9|4198.9|336
1758285300000|2025-09-19 12:35:00|4201.2|4199.2|4201|4198|4203|4200.5|4199.1|4196.4|193
1758285600000|2025-09-19 12:40:00|4201.4|4198.4|4199.8|4196.8|4204.8|4202.7|4199.8|4196.8|226
1758285900000|2025-09-19 12:45:00|4199.7|4196.7|4199.3|4197.3|4202.4|4200.4|4197.5|4195.5|222
1758286200000|2025-09-19 12:50:00|4199.2|4197.2|4203.8|4201.8|4205.2|4203.2|4197.2|4194.7|199
1758286500000|2025-09-19 12:55:00|4203.7|4201.7|4208.6|4205.6|4208.7|4206.2|4203.4|4201.2|173
1758286800000|2025-09-19 13:00:00|4208.7|4205.7|4214.8|4211.8|4215.6|4213.6|4203.9|4201.2|495
1758287100000|2025-09-19 13:05:00|4214.6|4211.6|4212.6|4210.6|4217.3|4214.8|4212.6|4209.7|335
1758287400000|2025-09-19 13:10:00|4212.7|4210.7|4222.5|4220.5|4222.6|4220.6|4212.7|4210.7|320
1758287700000|2025-09-19 13:15:00|4222.7|4220.7|4218.7|4216.7|4222.8|4220.8|4217.2|4214.7|281
1758288000000|2025-09-19 13:20:00|4219.2|4217.2|4216.7|4214.7|4220|4218|4214.4|4212.4|247
1758288300000|2025-09-19 13:25:00|4216.6|4214.6|4214.8|4212.8|4218.2|4215.8|4213.1|4211.1|286
1758288600000|2025-09-19 13:30:00|4218.8|4215.8|4219.2|4217.2|4222.2|4220.2|4213|4211|726
1758288900000|2025-09-19 13:35:00|4220|4217|4216.8|4214.8|4223.2|4220.8|4215.7|4213.7|469
1758289200000|2025-09-19 13:40:00|4216.9|4214.9|4215.1|4212.1|4217.3|4215.3|4210.1|4208.1|512
1758289500000|2025-09-19 13:45:00|4214.9|4211.9|4218.6|4216.6|4218.6|4216.6|4208.7|4206.7|462
1758289800000|2025-09-19 13:50:00|4218.4|4216.4|4227.2|4225.2|4229.5|4227.5|4218.4|4216.4|479
1758290100000|2025-09-19 13:55:00|4227|4225|4232.7|4229.7|4233.6|4230.9|4226.5|4224.5|487
1758290400000|2025-09-19 14:00:00|4232.8|4229.8|4238.1|4235.1|4238.1|4235.5|4232.4|4229.4|516
1758290700000|2025-09-19 14:05:00|4237.7|4235.7|4235.8|4232.8|4239.3|4237.3|4231.7|4229.2|524
1758291000000|2025-09-19 14:10:00|4235.7|4232.7|4239.9|4236.9|4240.2|4237.6|4234.7|4232.1|440
1758291300000|2025-09-19 14:15:00|4239.6|4236.6|4232.9|4229.9|4242.2|4239.6|4229.8|4227.1|512
1758291600000|2025-09-19 14:20:00|4232.7|4229.7|4241.2|4238.2|4241.6|4238.6|4231.8|4228.8|372
1758291900000|2025-09-19 14:25:00|4241.3|4238.3|4241.1|4239.1|4244.8|4242.8|4239.2|4237.2|496
1758292200000|2025-09-19 14:30:00|4241|4239|4245.3|4243.3|4246.8|4244.1|4241|4239|377
1758292500000|2025-09-19 14:35:00|4245.4|4243.4|4249.4|4247.4|4250.9|4248.3|4245.1|4243.1|382
1758292800000|2025-09-19 14:40:00|4249.9|4246.9|4248.2|4245.2|4250.9|4248.1|4243.8|4241.8|352
1758293100000|2025-09-19 14:45:00|4248|4245|4251.9|4249.9|4252.8|4250.4|4247.7|4244.7|448
1758293400000|2025-09-19 14:50:00|4252.2|4248.9|4264.9|4262.9|4266.1|4263.7|4252.2|4248.9|517
1758293700000|2025-09-19 14:55:00|4265.3|4263.3|4262.7|4260.7|4271.4|4269.4|4261.6|4258.6|550
1758294000000|2025-09-19 15:00:00|4263|4261|4272.7|4270.7|4280.3|4277.8|4261.3|4258.8|730
1758294300000|2025-09-19 15:05:00|4272.3|4270.3|4272.1|4270.1|4274.3|4272.3|4266.9|4264.9|671
1758294600000|2025-09-19 15:10:00|4272.5|4270.5|4275.8|4272.8|4278.3|4275.6|4268.4|4266.4|461
1758294900000|2025-09-19 15:15:00|4276|4273|4278.4|4275.4|4281.7|4279.7|4274.4|4271.4|410
1758295200000|2025-09-19 15:20:00|4278.7|4275.7|4277.6|4274.6|4280.8|4278.5|4275.5|4273.5|382
1758295500000|2025-09-19 15:25:00|4278.1|4275.1|4273.1|4270.1|4279.8|4276.8|4271.2|4268.2|403
1758295800000|2025-09-19 15:30:00|4273|4270|4269.4|4266.4|4273.1|4270.1|4265.4|4262.9|353
1758296100000|2025-09-19 15:35:00|4269.6|4266.6|4270.6|4267.6|4274.5|4271.5|4269.3|4266.3|339
1758296400000|2025-09-19 15:40:00|4271.1|4268.1|4273.7|4271.7|4275|4272.8|4270.5|4268|279
1758296700000|2025-09-19 15:45:00|4273.6|4271.6|4272.8|4270.8|4274.8|4272.8|4272.2|4270.2|288
1758297000000|2025-09-19 15:50:00|4273.3|4271.3|4275.3|4272.3|4278.3|4276.2|4273.3|4271.3|215
1758297300000|2025-09-19 15:55:00|4275.5|4272.5|4275|4272|4276.4|4273.4|4274.1|4272|105
1758297600000|2025-09-19 16:00:00|4274.9|4271.9|4275.8|4273.8|4276.7|4274.7|4272|4270|206
1758297900000|2025-09-19 16:05:00|4276|4274|4272.6|4270.6|4277|4274.4|4271.8|4269.8|243
1758298200000|2025-09-19 16:10:00|4272.7|4270.7|4266.5|4264.5|4274.4|4272.4|4265.7|4263.7|278
1758298500000|2025-09-19 16:15:00|4266.6|4264.6|4267.4|4265.4|4270.3|4268.1|4265.4|4263.4|235
1758298800000|2025-09-19 16:20:00|4267.3|4265.3|4266.9|4264.9|4269.9|4267.9|4266.5|4264.5|229
1758299100000|2025-09-19 16:25:00|4266.7|4264.7|4269.1|4267.1|4270.1|4268|4266.6|4264.6|183
1758299400000|2025-09-19 16:30:00|4268.7|4266.7|4268.7|4266.7|4270|4268|4266.8|4264.3|192
1758299700000|2025-09-19 16:35:00|4268.8|4266.8|4271.2|4269.2|4271.9|4269.9|4268.7|4266.7|96
1758300000000|2025-09-19 16:40:00|4270.8|4268.8|4270.8|4268.8|4271|4269|4267.5|4265.5|111
1758300300000|2025-09-19 16:45:00|4270.5|4268.5|4270.5|4267.5|4270.8|4268.5|4267.7|4264.7|90
1758300600000|2025-09-19 16:50:00|4269.6|4267.6|4269.4|4267.4|4270|4268|4267|4265|121
1758300900000|2025-09-19 16:55:00|4269.6|4267.6|4269.6|4267.6|4270.7|4268.5|4267.6|4265.5|234
1758301200000|2025-09-19 17:00:00|4269.3|4266.3|4269.9|4267.9|4271.4|4268.9|4269.1|4266.1|263
1758301500000|2025-09-19 17:05:00|4269.7|4267.7|4271|4269|4272.7|4270.4|4269.6|4267.6|106
1758301800000|2025-09-19 17:10:00|4270.7|4267.7|4269.3|4267.3|4271.3|4269|4268.5|4266.5|106
1758302100000|2025-09-19 17:15:00|4269.8|4266.8|4270.5|4268.5|4272.5|4269.5|4269|4266.5|101
1758302400000|2025-09-19 17:20:00|4270.6|4268.6|4266.2|4264.2|4271.1|4269.1|4266.2|4264.2|178
1758302700000|2025-09-19 17:25:00|4266.7|4264.7|4270.6|4268.6|4272.1|4269.1|4266.3|4264.3|140
1758303000000|2025-09-19 17:30:00|4270.8|4268.8|4271|4269|4272.3|4270.3|4269.1|4267.1|184
1758303300000|2025-09-19 17:35:00|4270.9|4268.9|4275.7|4273.7|4275.7|4273.7|4270.9|4268.9|222
1758303600000|2025-09-19 17:40:00|4275.3|4273.3|4283.4|4281.4|4283.8|4281.8|4274.6|4272.6|272
1758303900000|2025-09-19 17:45:00|4282.9|4280.9|4283.9|4280.9|4286|4283|4281|4279|307
1758304200000|2025-09-19 17:50:00|4283.4|4281.4|4287.6|4284.6|4287.6|4284.7|4282|4279.5|274
1758304500000|2025-09-19 17:55:00|4287|4285|4292.1|4290.1|4293.4|4290.7|4286.8|4284.6|513
1758304800000|2025-09-19 18:00:00|4291.9|4288.9|4293.7|4291.7|4294|4291.7|4288.6|4285.9|390
1758305100000|2025-09-19 18:05:00|4293.8|4291.8|4291.6|4289.6|4295.1|4293.1|4289.6|4287.6|312
1758305400000|2025-09-19 18:10:00|4291.7|4289.7|4293.8|4291.8|4294.1|4292.1|4290.5|4288.5|240
1758305700000|2025-09-19 18:15:00|4293.7|4291.7|4294.1|4292.1|4296|4294|4293.5|4291.5|300
1758306000000|2025-09-19 18:20:00|4294.2|4292.2|4300.2|4298.2|4300.2|4298.2|4293.3|4291.3|224
1758306300000|2025-09-19 18:25:00|4300|4298|4299.8|4297.8|4300.5|4298.5|4297|4295|335
1758306600000|2025-09-19 18:30:00|4299.9|4297.9|4299.4|4297.4|4300.5|4298.5|4296.9|4294.9|229
1758306900000|2025-09-19 18:35:00|4299.8|4297.8|4301|4299|4301.4|4299.4|4299.3|4297.3|162
1758307200000|2025-09-19 18:40:00|4300.9|4298.9|4303.2|4301.2|4303.5|4301.5|4299.9|4297.9|140
1758307500000|2025-09-19 18:45:00|4303.3|4301.3|4300.3|4298.3|4305|4302.7|4299.3|4297.3|131
1758307800000|2025-09-19 18:50:00|4300.4|4298.4|4301.1|4299.1|4301.8|4299.8|4300.3|4298.3|110
1758308100000|2025-09-19 18:55:00|4301.2|4299.2|4303.4|4301.4|4303.8|4301.8|4301.2|4299.2|169
1758308400000|2025-09-19 19:00:00|4304|4302|4304.4|4302.4|4306.2|4304.2|4303.9|4301.9|222
1758308700000|2025-09-19 19:05:00|4303.8|4301.8|4307.8|4304.8|4307.9|4305.8|4303.7|4301.7|219
1758309000000|2025-09-19 19:10:00|4307.9|4304.9|4305.9|4303.9|4308.7|4305.9|4305.7|4303.5|166
1758309300000|2025-09-19 19:15:00|4306.1|4304.1|4307.4|4304.4|4308.2|4305.4|4303.8|4301.8|154
1758309600000|2025-09-19 19:20:00|4306.6|4304.6|4308.6|4305.6|4310|4307.3|4306.3|4304.1|141
1758309900000|2025-09-19 19:25:00|4308.4|4305.4|4305.4|4302.4|4308.4|4305.9|4304.8|4302.1|195
1758310200000|2025-09-19 19:30:00|4305.3|4302.3|4298.3|4296.3|4305.3|4302.3|4298.1|4295.8|200
1758310500000|2025-09-19 19:35:00|4298.6|4296.6|4300.7|4297.7|4302.6|4299.6|4298.1|4296.1|155
1758310800000|2025-09-19 19:40:00|4300.5|4297.5|4298.2|4296.2|4301|4298|4294.4|4292.3|191
1758311100000|2025-09-19 19:45:00|4298.4|4296.4|4298|4296|4299.6|4297.6|4297.1|4295.1|122
1758311400000|2025-09-19 19:50:00|4298.4|4296.4|4299.8|4297.8|4300.7|4298.7|4297.4|4295.4|147
1758311700000|2025-09-19 19:55:00|4300|4298|4300.2|4298.2|4301.8|4299.8|4299.1|4297.1|182
1758312000000|2025-09-19 20:00:00|4300.1|4298.1|4297.7|4295.7|4300.1|4298.1|4297.5|4294.9|79
1758312300000|2025-09-19 20:05:00|4297.6|4295.6|4296.7|4293.7|4298.1|4295.6|4295.5|4293|78
1758312600000|2025-09-19 20:10:00|4296.6|4293.6|4294.9|4291.9|4297.1|4294.1|4294.3|4291.3|59
1758312900000|2025-09-19 20:15:00|4295.1|4292.1|4295.9|4292.9|4297|4294|4295|4292|55
1758313200000|2025-09-19 20:20:00|4296.3|4293.3|4299.5|4296.5|4299.7|4296.7|4295.6|4292.6|42
1758313500000|2025-09-19 20:25:00|4299.8|4296.8|4302.9|4299.9|4303.2|4300.2|4299.7|4296.7|71
1758313800000|2025-09-19 20:30:00|4302.6|4299.6|4304.3|4301.3|4304.6|4301.6|4302.3|4299.3|36
1758314100000|2025-09-19 20:35:00|4304|4301|4304.1|4301.1|4304.5|4301.5|4303|4300|38
1758314400000|2025-09-19 20:40:00|4304.2|4301.2|4309.2|4306.2|4309.6|4306.6|4303.7|4300.7|53
1758314700000|2025-09-19 20:45:00|4309|4306|4307.2|4304.2|4309.9|4306.9|4307.2|4304.2|41
1758315000000|2025-09-19 20:50:00|4308.9|4305.9|4307.2|4304.2|4312.6|4309.6|4306.7|4303.7|74
1758315300000|2025-09-19 20:55:00|4308.2|4305.2|4309.8|4306.8|4311.8|4308.8|4306.2|4303.2|105
1758492000000|2025-09-21 22:00:00|4308.5|4305.5|4315|4312|4319.4|4313.8|4308.3|4303.2|205
1758492300000|2025-09-21 22:05:00|4314.1|4311.1|4313.3|4310.3|4317.8|4312.5|4307.7|4304.6|194
1758492600000|2025-09-21 22:10:00|4313.4|4310.4|4314.3|4311.3|4316.1|4313.1|4310.8|4306|120
1758492900000|2025-09-21 22:15:00|4314.8|4311.8|4311.6|4308.6|4315.3|4312.3|4310.3|4307.3|79
1758493200000|2025-09-21 22:20:00|4311.1|4308.1|4314.7|4311.7|4316.6|4313.6|4309.1|4307.1|144
1758493500000|2025-09-21 22:25:00|4315|4312|4311.9|4309.9|4316|4313.1|4311.3|4308.6|146
1758493800000|2025-09-21 22:30:00|4311.7|4309.7|4311.9|4308.9|4315.7|4310.1|4308.8|4305.6|262
1758494100000|2025-09-21 22:35:00|4311.8|4308.8|4313.3|4311.3|4315.7|4312.7|4310.8|4307.7|235
1758494400000|2025-09-21 22:40:00|4313.2|4311.2|4313.2|4311.2|4315|4312|4312.3|4310.3|107
1758494700000|2025-09-21 22:45:00|4313.1|4311.1|4312.5|4310.5|4314.7|4312.5|4312.4|4310.4|116
1758495000000|2025-09-21 22:50:00|4312.2|4310.2|4314.9|4311.9|4315.7|4312.7|4311.8|4309.6|134
1758495300000|2025-09-21 22:55:00|4315|4312|4311.1|4308.1|4315.7|4312.7|4310.6|4304.6|245
1758495600000|2025-09-21 23:00:00|4311|4308|4309.6|4306.6|4311.6|4308.3|4305.4|4302.4|92
1758495900000|2025-09-21 23:05:00|4309.5|4306.5|4307.6|4304.6|4309.7|4307.7|4305.7|4302.7|118
1758496200000|2025-09-21 23:10:00|4307.8|4304.8|4306.6|4303.6|4308.2|4305.2|4304.1|4301.1|68
1758496500000|2025-09-21 23:15:00|4306.4|4303.4|4307.6|4304.6|4307.9|4304.9|4304.4|4301.4|50
1758496800000|2025-09-21 23:20:00|4307.9|4304.9|4309.6|4306.6|4310.2|4307.2|4306.4|4304.4|55
1758497100000|2025-09-21 23:25:00|4309.9|4306.9|4309.4|4306.4|4312.3|4309.3|4309.4|4306.4|43
1758497400000|2025-09-21 23:30:00|4308.9|4305.9|4311.6|4308.6|4312.4|4309.4|4308.9|4305.9|54
1758497700000|2025-09-21 23:35:00|4311.4|4308.4|4311.1|4308.1|4312.4|4309.4|4310.9|4307.9|46
1758498000000|2025-09-21 23:40:00|4310.9|4307.9|4310.9|4307.9|4311.4|4308.9|4309.6|4307.6|34
1758498300000|2025-09-21 23:45:00|4311.3|4308.3|4312.4|4309.4|4313.4|4310.4|4311.1|4308.1|33
1758498600000|2025-09-21 23:50:00|4312.1|4309.1|4314.9|4311.9|4315.4|4312.4|4311.8|4308.8|53
1758498900000|2025-09-21 23:55:00|4315.1|4312.1|4312.4|4309.4|4315.1|4312.1|4311.5|4309.2|69
1758499200000|2025-09-22 00:00:00|4312.2|4309.2|4312.5|4309.5|4313.3|4310.3|4309.6|4307.2|123
1758499500000|2025-09-22 00:05:00|4312.9|4309.9|4311.2|4309.2|4313.9|4310.9|4310.3|4308.1|84
1758499800000|2025-09-22 00:10:00|4311.3|4309.3|4317.3|4314.3|4317.6|4315.5|4311.1|4308.6|140
1758500100000|2025-09-22 00:15:00|4317.4|4314.4|4316.2|4314.2|4317.4|4315.4|4314.6|4312.6|101
1758500400000|2025-09-22 00:20:00|4316.1|4314.1|4316.9|4314.9|4317.7|4315.7|4316|4314|54
1758500700000|2025-09-22 00:25:00|4316.5|4314.5|4317.9|4314.9|4318.4|4315.5|4314.9|4312.9|107
1758501000000|2025-09-22 00:30:00|4317.1|4315.1|4314.9|4311.9|4317.4|4315.1|4314.4|4311.9|29
1758501300000|2025-09-22 00:35:00|4315.3|4312.3|4317|4314|4317|4314|4314.9|4311.9|41
1758501600000|2025-09-22 00:40:00|4316.8|4313.8|4315.5|4313.5|4316.9|4313.9|4315|4312.5|31
1758501900000|2025-09-22 00:45:00|4316.5|4313|4314.5|4312.5|4316.5|4313.5|4314.2|4312|28
1758502200000|2025-09-22 00:50:00|4314.3|4312.3|4313.2|4310.2|4314.5|4312.3|4312.6|4310.2|27
1758502500000|2025-09-22 00:55:00|4313.7|4310.7|4319.2|4317.2|4320|4318|4311.3|4309.3|110
1758502800000|2025-09-22 01:00:00|4319.3|4317.3|4312.9|4310.9|4321.5|4319|4310.6|4308.6|685
1758503100000|2025-09-22 01:05:00|4312.7|4310.7|4319.2|4317.2|4319.7|4317.2|4310.7|4308.7|362
1758503400000|2025-09-22 01:10:00|4320.6|4317.6|4322.9|4319.9|4324.2|4321.2|4319|4316.4|522
1758503700000|2025-09-22 01:15:00|4322.6|4319.6|4321.7|4319.7|4327.1|4324.1|4318.7|4316.7|367
1758504000000|2025-09-22 01:20:00|4321.4|4319.4|4321.3|4319.3|4323.9|4321.9|4320.4|4318.2|262
1758504300000|2025-09-22 01:25:00|4321.2|4319.2|4317.4|4315.4|4322.8|4320.6|4315.9|4313.4|404
1758504600000|2025-09-22 01:30:00|4316.9|4314.9|4324.6|4322.6|4327.6|4324.9|4315.9|4312.9|314
1758504900000|2025-09-22 01:35:00|4325.1|4323.1|4317.3|4314.3|4325.9|4323.7|4317.1|4314.1|247
1758505200000|2025-09-22 01:40:00|4316.4|4314.4|4314.6|4312.6|4318.8|4316.8|4313.2|4311.2|299
1758505500000|2025-09-22 01:45:00|4314.5|4312.5|4316.7|4313.7|4317.6|4315.4|4313.7|4311.2|292
1758505800000|2025-09-22 01:50:00|4317|4314|4314.8|4311.8|4318.4|4316|4313.2|4310.7|217
1758506100000|2025-09-22 01:55:00|4315.5|4312.8|4317.3|4315.3|4318.3|4316.3|4313.8|4311.8|247
1758506400000|2025-09-22 02:00:00|4318.5|4315.5|4324.7|4321.7|4325.4|4322.4|4317.5|4314.9|367
1758506700000|2025-09-22 02:05:00|4324.5|4321.5|4322.9|4320.9|4324.8|4322.8|4319.4|4317|256
1758507000000|2025-09-22 02:10:00|4322.6|4320.6|4322.1|4320.1|4325.8|4323.8|4320.2|4318.2|287
1758507300000|2025-09-22 02:15:00|4321.9|4319.9|4323.9|4321.9|4324.5|4322.2|4321.9|4319.9|187
1758507600000|2025-09-22 02:20:00|4324.2|4322.2|4325.1|4323.1|4325.3|4323.3|4322|4320|129
1758507900000|2025-09-22 02:25:00|4325.3|4323.3|4326.6|4323.6|4326.8|4324.5|4325.1|4323|115
1758508200000|2025-09-22 02:30:00|4326.8|4323.8|4320.3|4317.3|4327.6|4324.6|4320.3|4317.3|262
1758508500000|2025-09-22 02:35:00|4320.1|4317.1|4319.1|4316.1|4320.1|4317.1|4313.9|4310.9|373
1758508800000|2025-09-22 02:40:00|4319.2|4316.2|4318.9|4315.9|4320.9|4317.9|4318.3|4315.3|368
1758509100000|2025-09-22 02:45:00|4319.2|4316.2|4323.2|4320.2|4323.6|4321|4318.9|4315.9|203
1758509400000|2025-09-22 02:50:00|4323.6|4320.6|4325.1|4323.1|4327|4324.2|4323.1|4320.1|183
1758509700000|2025-09-22 02:55:00|4325.5|4323.5|4325.6|4323.6|4327|4324.5|4324.6|4322.6|153
1758510000000|2025-09-22 03:00:00|4325.1|4323.1|4330|4327|4330.5|4327.5|4324.5|4322.5|246
1758510300000|2025-09-22 03:05:00|4329.9|4326.9|4334.2|4331.2|4335.6|4332.8|4329.9|4326.9|267
1758510600000|2025-09-22 03:10:00|4334.1|4331.1|4337.9|4334.9|4338.7|4335.7|4333.1|4330.1|161
1758510900000|2025-09-22 03:15:00|4338|4335|4350.8|4347.8|4351|4348|4337.9|4334.9|392
1758511200000|2025-09-22 03:20:00|4350.5|4347.5|4353.1|4350.1|4355.1|4352.1|4348.2|4345.2|265
1758511500000|2025-09-22 03:25:00|4352.8|4349.8|4350.5|4348.5|4354.8|4351.8|4350.1|4347.1|244
1758511800000|2025-09-22 03:30:00|4350.9|4348.9|4355.6|4352.6|4355.6|4352.6|4348.8|4346.1|197
1758512100000|2025-09-22 03:35:00|4355.3|4352.3|4358.7|4355.7|4360.2|4358.2|4355.1|4352.1|198
1758512400000|2025-09-22 03:40:00|4358.8|4355.8|4358.3|4355.3|4360.7|4357.7|4356.4|4354.4|193
1758512700000|2025-09-22 03:45:00|4358.1|4355.1|4357.7|4355.7|4359.3|4356.3|4357.7|4355.1|116
1758513000000|2025-09-22 03:50:00|4357.6|4355.6|4355.5|4353.5|4360|4357.5|4355.4|4353.4|110
1758513300000|2025-09-22 03:55:00|4355.1|4353.1|4355.7|4353.7|4357|4354.7|4354.8|4352.8|72
1758513600000|2025-09-22 04:00:00|4355.3|4353.3|4357.8|4354.8|4359|4356|4354.7|4352.6|79
1758513900000|2025-09-22 04:05:00|4357.6|4354.6|4355.6|4352.6|4357.8|4354.8|4354.6|4352.4|68
1758514200000|2025-09-22 04:10:00|4355.4|4352.4|4353.2|4350.2|4355.4|4352.4|4351.5|4349|103
1758514500000|2025-09-22 04:15:00|4353|4350|4355.1|4352.1|4355.2|4353.2|4352.3|4349.3|72
1758514800000|2025-09-22 04:20:00|4355.6|4352.6|4354.3|4351.3|4356.1|4353.1|4353.3|4350.3|50
1758515100000|2025-09-22 04:25:00|4354.6|4351.6|4352.8|4349.8|4355.1|4352.1|4352.1|4349.6|52
1758515400000|2025-09-22 04:30:00|4353.1|4350.1|4354.6|4351.6|4354.6|4351.6|4352.1|4349.1|52
1758515700000|2025-09-22 04:35:00|4354.8|4351.8|4355.1|4353.1|4356.1|4353.1|4354.6|4351.6|50
1758516000000|2025-09-22 04:40:00|4355|4353|4355.7|4352.7|4356.1|4353.9|4354.7|4351.7|19
1758516300000|2025-09-22 04:45:00|4355.9|4352.9|4357.2|4354.2|4357.9|4354.9|4355.7|4352.7|20
1758516600000|2025-09-22 04:50:00|4356.7|4353.7|4354.7|4351.7|4356.7|4353.7|4353.7|4350.7|27
1758516900000|2025-09-22 04:55:00|4355.2|4352.2|4355.5|4352.5|4356.5|4353.5|4354.7|4351.7|42
1758517200000|2025-09-22 05:00:00|4355.2|4352.2|4358.9|4355.9|4359.9|4356.9|4355.2|4352.2|43
1758517500000|2025-09-22 05:05:00|4358.1|4356.1|4359.4|4356.4|4360.8|4358.1|4357.9|4355.9|58
1758517800000|2025-09-22 05:10:00|4359.6|4356.6|4359.5|4356.5|4361.7|4358.7|4358.5|4355.5|56
1758518100000|2025-09-22 05:15:00|4359.7|4356.7|4363|4360|4365.7|4363|4359.2|4356.5|85
1758518400000|2025-09-22 05:20:00|4362.7|4359.7|4364.2|4361.2|4364.2|4361.5|4362|4359.5|64
1758518700000|2025-09-22 05:25:00|4363.2|4360.2|4364.6|4361.6|4368|4365|4363.2|4360.2|98
1758519000000|2025-09-22 05:30:00|4364.7|4361.7|4367.5|4364.5|4368.3|4365.6|4363.8|4360.8|341
1758519300000|2025-09-22 05:35:00|4367.2|4364.2|4367.9|4365.9|4370.5|4368.5|4365.3|4362.7|388
1758519600000|2025-09-22 05:40:00|4368|4366|4370|4367|4370.5|4367.7|4367.1|4364.4|233
1758519900000|2025-09-22 05:45:00|4369.8|4367.8|4366.3|4363.3|4370.3|4368.3|4364.7|4362|190
1758520200000|2025-09-22 05:50:00|4366.5|4363.5|4366.7|4363.7|4370.5|4367.5|4365.2|4362.9|192
1758520500000|2025-09-22 05:55:00|4366.8|4363.8|4364.5|4361.5|4367.6|4364.6|4363.1|4360.1|220
1758520800000|2025-09-22 06:00:00|4364.8|4361.8|4363.1|4360.1|4366.8|4364.2|4360.8|4358.8|271
1758521100000|2025-09-22 06:05:00|4362.8|4359.8|4365.6|4362.6|4368.1|4365.1|4360.4|4357.4|297
1758521400000|2025-09-22 06:10:00|4365.8|4362.8|4367.3|4364.3|4368.2|4366.1|4362.8|4359.8|271
1758521700000|2025-09-22 06:15:00|4367.4|4364.4|4363.2|4361.2|4367.8|4364.8|4362|4359.3|233
1758522000000|2025-09-22 06:20:00|4363.3|4361.3|4368.4|4366.4|4370.3|4368.1|4363.3|4361.3|291
1758522300000|2025-09-22 06:25:00|4368.2|4366.2|4364.7|4362.7|4373|4370.8|4364.7|4362.6|288
1758522600000|2025-09-22 06:30:00|4364.1|4362.1|4366.1|4363.1|4369.1|4366.1|4364.1|4362|254
1758522900000|2025-09-22 06:35:00|4366.3|4363.3|4365|4362|4369.2|4366.2|4364.7|4361.7|342
1758523200000|2025-09-22 06:40:00|4363.8|4361.8|4373.1|4370.1|4373.5|4370.5|4363.7|4361.3|406
1758523500000|2025-09-22 06:45:00|4373|4370|4377.1|4375.1|4378.2|4375.8|4371.8|4368.8|327
1758523800000|2025-09-22 06:50:00|4376.8|4374.8|4377.1|4374.1|4378.2|4375.7|4373.8|4371.5|359
1758524100000|2025-09-22 06:55:00|4377.2|4374.2|4375.6|4373.6|4378.9|4376.3|4374.3|4372.3|445
1758524400000|2025-09-22 07:00:00|4374.5|4372.5|4370.3|4367.3|4374.6|4372.6|4368.4|4366.4|338
1758524700000|2025-09-22 07:05:00|4369.8|4366.8|4364.8|4361.8|4371.3|4368.3|4364.8|4361.8|309
1758525000000|2025-09-22 07:10:00|4363.7|4360.7|4359.3|4356.3|4363.7|4360.7|4353.8|4350.8|378
1758525300000|2025-09-22 07:15:00|4358.8|4355.8|4353.6|4351.6|4359.2|4356.5|4352.2|4349.5|284
1758525600000|2025-09-22 07:20:00|4353.4|4351.4|4350.8|4348.8|4355|4352.5|4348.1|4345.1|259
1758525900000|2025-09-22 07:25:00|4350.7|4348.7|4359.2|4356.2|4361.3|4358.4|4350|4347.6|326
1758526200000|2025-09-22 07:30:00|4359.5|4356.5|4363.6|4361.6|4365.5|4362.7|4357.2|4354.2|313
1758526500000|2025-09-22 07:35:00|4363.4|4361.4|4368.7|4366.7|4370.7|4368.2|4360.5|4358.5|354
1758526800000|2025-09-22 07:40:00|4368.1|4366.1|4361.1|4358.1|4368.7|4366.3|4358.6|4355.6|196
1758527100000|2025-09-22 07:45:00|4360.8|4357.8|4357.1|4355.1|4364.2|4361.2|4356.9|4354.9|208
1758527400000|2025-09-22 07:50:00|4357.2|4355.2|4360.7|4358.7|4363.4|4360.4|4357.1|4355.1|192
1758527700000|2025-09-22 07:55:00|4360.8|4358.8|4359.9|4357.9|4362.6|4360.3|4357.8|4355.8|251
1758528000000|2025-09-22 08:00:00|4359.8|4357.8|4366.6|4363.6|4366.7|4363.7|4358.7|4356.7|252
1758528300000|2025-09-22 08:05:00|4366.5|4363.5|4370.3|4368.3|4370.4|4368.4|4361.2|4359.2|308
1758528600000|2025-09-22 08:10:00|4369.4|4367.4|4368.1|4365.1|4371.7|4369.7|4367.7|4364.9|177
1758528900000|2025-09-22 08:15:00|4368.6|4365.6|4367|4364|4369.6|4366.6|4365.2|4362.5|156
1758529200000|2025-09-22 08:20:00|4366.7|4363.7|4368.2|4365.2|4370.1|4367.1|4365.6|4362.6|188
1758529500000|2025-09-22 08:25:00|4368|4365|4366.3|4364.3|4371.6|4368.6|4366.3|4364.3|96
1758529800000|2025-09-22 08:30:00|4366.1|4364.1|4368.3|4366.3|4369|4367|4365.3|4363.3|154
1758530100000|2025-09-22 08:35:00|4367.9|4365.9|4368.4|4365.4|4371.9|4368.9|4366.8|4364.8|215
1758530400000|2025-09-22 08:40:00|4368.6|4365.6|4371.9|4369.9|4372.8|4370.3|4368.4|4365.4|193
1758530700000|2025-09-22 08:45:00|4371.8|4369.8|4372.1|4370.1|4372.6|4370.6|4369.9|4367.9|235
1758531000000|2025-09-22 08:50:00|4372|4370|4371.6|4368.6|4372.1|4370.1|4366.8|4364.8|184
1758531300000|2025-09-22 08:55:00|4371.5|4368.5|4371.2|4369.2|4371.7|4369.7|4369.8|4367.8|208
1758531600000|2025-09-22 09:00:00|4371.1|4369.1|4369.8|4367.8|4374.6|4372.6|4368.8|4366.8|204
1758531900000|2025-09-22 09:05:00|4369.4|4367.4|4372.9|4370.9|4373.3|4371.3|4369.1|4367|174
1758532200000|2025-09-22 09:10:00|4372.8|4370.8|4370.7|4368.7|4374|4372|4370.6|4368.6|170
1758532500000|2025-09-22 09:15:00|4370.3|4368.3|4376.6|4374.6|4376.7|4374.7|4369.5|4367.5|204
1758532800000|2025-09-22 09:20:00|4376.8|4374.8|4376.2|4374.2|4377.9|4375.8|4375.4|4372.4|141
1758533100000|2025-09-22 09:25:00|4376|4374|4374.5|4372.5|4377.6|4375.2|4373.5|4371.5|151
1758533400000|2025-09-22 09:30:00|4374.6|4372.6|4370.5|4368.5|4375.1|4373.1|4368.6|4366.3|228
1758533700000|2025-09-22 09:35:00|4370.6|4368.6|4370|4368|4372.8|4370.6|4368.1|4365.2|193
1758534000000|2025-09-22 09:40:00|4370.1|4368.1|4364.9|4362.9|4370.1|4368.1|4364.6|4362.6|246
1758534300000|2025-09-22 09:45:00|4365.3|4363.3|4368|4365|4368.4|4366.1|4364.8|4362.8|185
1758534600000|2025-09-22 09:50:00|4367.8|4364.8|4374.4|4371.4|4375.3|4372.3|4367.8|4364.8|146
1758534900000|2025-09-22 09:55:00|4374.3|4371.3|4370.9|4368.9|4374.8|4372.3|4370.3|4368.3|198
1758535200000|2025-09-22 10:00:00|4370.8|4368.8|4370.3|4368.3|4371.7|4369.7|4367|4365|179
1758535500000|2025-09-22 10:05:00|4370.4|4368.4|4371.9|4369.9|4372.3|4370.3|4366.9|4364.9|133
1758535800000|2025-09-22 10:10:00|4372.1|4370.1|4373.3|4370.3|4374.3|4372.1|4370.1|4367.1|128
1758536100000|2025-09-22 10:15:00|4373.4|4370.4|4376.5|4373.5|4377.7|4375.3|4373.4|4370.4|120
1758536400000|2025-09-22 10:20:00|4376.3|4373.3|4377.5|4375.5|4379|4376.6|4375.8|4372.8|128
1758536700000|2025-09-22 10:25:00|4378|4376|4378.2|4375.2|4379.5|4376.5|4376.7|4373.7|118
1758537000000|2025-09-22 10:30:00|4378.7|4375.7|4376.7|4373.7|4380.8|4377.8|4375.3|4372.3|179
1758537300000|2025-09-22 10:35:00|4376.8|4373.8|4375.1|4372.1|4378.3|4375.3|4375.1|4372.1|153
1758537600000|2025-09-22 10:40:00|4374.6|4371.6|4376.3|4373.3|4377.9|4374.9|4374.6|4371.6|154
1758537900000|2025-09-22 10:45:00|4376.6|4373.6|4377.8|4374.8|4380.3|4378.1|4376.6|4373.6|151
1758538200000|2025-09-22 10:50:00|4377.6|4374.6|4374|4371|4378.8|4375.8|4374|4371|138
1758538500000|2025-09-22 10:55:00|4374.3|4371.3|4375.4|4373.4|4377.5|4375.5|4373.4|4371.2|248
1758538800000|2025-09-22 11:00:00|4375.7|4373.7|4376.3|4374.3|4377.1|4375.1|4372.1|4370.1|283
1758539100000|2025-09-22 11:05:00|4376.4|4374.4|4375.6|4373.6|4376.5|4374.5|4373.2|4371.2|212
1758539400000|2025-09-22 11:10:00|4375.4|4373.4|4376.7|4373.7|4378.2|4375.6|4375.4|4372.9|116
1758539700000|2025-09-22 11:15:00|4376.6|4373.6|4377.4|4374.4|4378.3|4375.3|4376.6|4373.6|135
1758540000000|2025-09-22 11:20:00|4377.5|4374.5|4379.6|4377.6|4380.4|4378.1|4377|4374.3|188
1758540300000|2025-09-22 11:25:00|4379.9|4377.9|4380.8|4378.8|4381.7|4379.5|4378.6|4376.4|204
1758540600000|2025-09-22 11:30:00|4381|4379|4376.8|4374.8|4381.6|4379.2|4376.6|4374.6|209
1758540900000|2025-09-22 11:35:00|4376.5|4374.5|4369.5|4367.5|4376.5|4374.5|4368.4|4366.4|203
1758541200000|2025-09-22 11:40:00|4370.4|4367.4|4360.4|4357.4|4371.9|4368.9|4358|4355.3|407
1758541500000|2025-09-22 11:45:00|4360.7|4357.7|4359.6|4356.6|4364.1|4361.1|4356.9|4353.9|322
1758541800000|2025-09-22 11:50:00|4360.1|4357.1|4359.7|4356.7|4367.3|4364.8|4359.5|4356.5|297
1758542100000|2025-09-22 11:55:00|4359.6|4356.6|4367.2|4364.2|4367.8|4364.8|4357.5|4354.5|272
1758542400000|2025-09-22 12:00:00|4367|4364|4359.5|4356.5|4368.2|4365.2|4358.7|4355.7|275
1758542700000|2025-09-22 12:05:00|4359.6|4356.6|4356.3|4354.3|4361.6|4358.6|4356.3|4354.3|363
1758543000000|2025-09-22 12:10:00|4356.5|4354.5|4353.4|4351.4|4358.6|4355.9|4352.9|4350.9|394
1758543300000|2025-09-22 12:15:00|4353.3|4351.3|4347.7|4345.7|4355.4|4353.4|4346.7|4344.7|443
1758543600000|2025-09-22 12:20:00|4348.8|4345.8|4343.2|4341.2|4354.3|4351.8|4341|4338.9|507
1758543900000|2025-09-22 12:25:00|4343.8|4341.8|4347.3|4344.3|4348.1|4345.6|4339|4337|440
1758544200000|2025-09-22 12:30:00|4346.4|4343.4|4346.2|4343.2|4349.6|4346.6|4337.8|4334.8|507
1758544500000|2025-09-22 12:35:00|4346.5|4343.5|4347.9|4345.9|4350|4347|4341.7|4338.7|427
1758544800000|2025-09-22 12:40:00|4347.7|4345.7|4345.4|4342.4|4349|4346.2|4341.3|4339.3|397
1758545100000|2025-09-22 12:45:00|4345.5|4342.5|4349.8|4346.8|4350.7|4347.7|4344|4341.4|360
1758545400000|2025-09-22 12:50:00|4349.7|4346.7|4354.8|4352.8|4356.1|4354.1|4349.2|4346.2|384
1758545700000|2025-09-22 12:55:00|4354.5|4352.5|4357.8|4354.8|4358.4|4355.7|4354.3|4351.8|256
1758546000000|2025-09-22 13:00:00|4358.1|4355.1|4358|4355|4360.7|4358.4|4351.7|4348.7|592
1758546300000|2025-09-22 13:05:00|4357.7|4354.7|4353.6|4350.6|4360.7|4357.7|4351.7|4349.1|388
1758546600000|2025-09-22 13:10:00|4353.1|4350.1|4351.9|4348.9|4355.5|4353.2|4346.6|4344.6|404
1758546900000|2025-09-22 13:15:00|4352|4349|4349.7|4347.7|4353.5|4351.5|4348.5|4346.5|351
1758547200000|2025-09-22 13:20:00|4350|4348|4353.5|4351.5|4353.7|4351.7|4348.1|4346.1|293
1758547500000|2025-09-22 13:25:00|4353.3|4351.3|4351.6|4349.6|4353.7|4351.7|4349.1|4347.1|303
1758547800000|2025-09-22 13:30:00|4352.2|4350.2|4343.6|4341.6|4355|4353|4343.4|4341.4|904
1758548100000|2025-09-22 13:35:00|4343.4|4341.4|4346.6|4343.6|4353.5|4351.4|4342.3|4340.3|874
1758548400000|2025-09-22 13:40:00|4346.1|4343.1|4337.2|4335.2|4352.5|4350.1|4336.2|4334.2|754
1758548700000|2025-09-22 13:45:00|4337.4|4335.4|4336.4|4334.4|4342.2|4340.2|4336|4334|819
1758549000000|2025-09-22 13:50:00|4336.7|4334.7|4352.1|4350.1|4352.2|4350.2|4336.7|4334.3|611
1758549300000|2025-09-22 13:55:00|4351.8|4349.8|4357.6|4355.6|4357.6|4355.6|4350.3|4347.7|503
1758549600000|2025-09-22 14:00:00|4358.1|4356.1|4356.7|4354.7|4360.4|4358.4|4353.8|4351.3|684
1758549900000|2025-09-22 14:05:00|4356.9|4354.9|4366.3|4364.3|4366.7|4364.7|4356.7|4354.7|608
1758550200000|2025-09-22 14:10:00|4366.4|4364.4|4361.5|4358.5|4366.7|4364.4|4357.3|4355.3|476
1758550500000|2025-09-22 14:15:00|4361.3|4358.3|4358.5|4356.5|4364.3|4361.4|4356.9|4354.9|470
1758550800000|2025-09-22 14:20:00|4358|4356|4360.4|4358.4|4361.1|4359.1|4355.4|4353.4|538
1758551100000|2025-09-22 14:25:00|4360.3|4358.3|4365.4|4363.4|4365.4|4363.4|4359.9|4357.9|478
1758551400000|2025-09-22 14:30:00|4365.3|4363.3|4359.6|4357.6|4365.3|4363.3|4359.2|4357.2|459
1758551700000|2025-09-22 14:35:00|4359.7|4357.7|4363.3|4361.3|4365.3|4363.3|4357.8|4355.8|506
1758552000000|2025-09-22 14:40:00|4363.1|4361.1|4362.6|4360.6|4364.1|4361.8|4358.5|4356|285
1758552300000|2025-09-22 14:45:00|4362.9|4360.9|4364.3|4361.3|4365.3|4362.7|4361.8|4359.8|283
1758552600000|2025-09-22 14:50:00|4364.6|4361.6|4373.8|4371.8|4375.5|4372.5|4362.9|4360.9|467
1758552900000|2025-09-22 14:55:00|4373.7|4371.7|4375.1|4373.1|4376.8|4374.3|4371.7|4369.4|464
1758553200000|2025-09-22 15:00:00|4375|4373|4378.8|4376.8|4379.7|4377.7|4373.1|4370.2|548
1758553500000|2025-09-22 15:05:00|4378.5|4376.5|4378.4|4376.4|4382.8|4380.5|4376.5|4374.3|437
1758553800000|2025-09-22 15:10:00|4378.5|4376.5|4375.7|4373.7|4378.5|4376.5|4373.8|4371.8|352
1758554100000|2025-09-22 15:15:00|4375.9|4373.9|4381.4|4379.4|4381.6|4379.6|4374.5|4372.3|333
1758554400000|2025-09-22 15:20:00|4381.5|4379.5|4383.7|4381.7|4384.5|4382.5|4380.3|4378.3|438
1758554700000|2025-09-22 15:25:00|4383.8|4381.8|4382.7|4380.7|4385|4382.4|4381.7|4379.7|323
1758555000000|2025-09-22 15:30:00|4383.1|4381.1|4383|4381|4385|4382.4|4381.1|4379.1|235
1758555300000|2025-09-22 15:35:00|4382.9|4380.9|4384.4|4382.4|4384.6|4382.6|4380.5|4377.9|272
1758555600000|2025-09-22 15:40:00|4384.5|4382.5|4384.9|4382.9|4385.2|4383.2|4383|4381|217
1758555900000|2025-09-22 15:45:00|4385|4383|4385.6|4383.6|4387.3|4385.3|4384.6|4382.6|223
1758556200000|2025-09-22 15:50:00|4385.4|4383.4|4385.8|4383.8|4387.7|4385.2|4384.2|4382.2|152
1758556500000|2025-09-22 15:55:00|4385.7|4383.7|4383.9|4381.9|4386.9|4384.3|4382.3|4380.3|165
1758556800000|2025-09-22 16:00:00|4383.6|4381.6|4387.3|4385.3|4387.6|4385.6|4383.3|4381.3|295
1758557100000|2025-09-22 16:05:00|4387.2|4385.2|4389.5|4387.5|4390.1|4387.6|4386.8|4384.8|232
1758557400000|2025-09-22 16:10:00|4389.6|4387.6|4381.9|4379.9|4389.8|4387.6|4381.9|4379.9|320
1758557700000|2025-09-22 16:15:00|4382|4380|4387.3|4385.3|4391.1|4389.1|4381.8|4379.8|300
1758558000000|2025-09-22 16:20:00|4387.2|4385.2|4391.3|4389.3|4392.4|4390.4|4387|4385|285
1758558300000|2025-09-22 16:25:00|4391.7|4389.7|4391.4|4389.4|4392.9|4390.9|4390.6|4388.6|244
1758558600000|2025-09-22 16:30:00|4391.6|4389.6|4392.7|4390.7|4393|4391|4389.6|4387.6|160
1758558900000|2025-09-22 16:35:00|4392|4390|4393.2|4391.2|4393.5|4391.5|4391.1|4389.1|223
1758559200000|2025-09-22 16:40:00|4393.8|4391.8|4396.9|4394.9|4397.8|4395.8|4393.8|4391.4|298
1758559500000|2025-09-22 16:45:00|4397.1|4395.1|4392.9|4390.9|4397.6|4395.6|4392.6|4390.6|202
1758559800000|2025-09-22 16:50:00|4393|4391|4386.8|4384.8|4394|4392|4383.1|4381.1|338
1758560100000|2025-09-22 16:55:00|4386.6|4384.6|4391.1|4389.1|4391.1|4389.1|4386|4384|263
1758560400000|2025-09-22 17:00:00|4391.2|4389.2|4393.2|4391.2|4394|4392|4389|4387|203
1758560700000|2025-09-22 17:05:00|4393.1|4391.1|4396.1|4394.1|4396.2|4394.2|4391.9|4389.9|168
1758561000000|2025-09-22 17:10:00|4395.9|4393.9|4395.6|4393.6|4396.3|4394.3|4393.9|4391.9|221
1758561300000|2025-09-22 17:15:00|4396|4394|4395.8|4393.8|4397.4|4395.4|4394.8|4392.8|227
1758561600000|2025-09-22 17:20:00|4395.5|4393.5|4393.8|4391.8|4396.8|4394.8|4393.5|4391.5|238
1758561900000|2025-09-22 17:25:00|4394.1|4392.1|4398.9|4396.9|4400.4|4398.4|4394.1|4392.1|215
1758562200000|2025-09-22 17:30:00|4399.7|4397.7|4399.6|4397.6|4401.5|4399.5|4399.4|4397.4|245
1758562500000|2025-09-22 17:35:00|4399.7|4397.7|4402.5|4400.5|4403|4400.7|4399|4397|171
1758562800000|2025-09-22 17:40:00|4402.7|4400.7|4403.8|4401.8|4404.3|4402.3|4401.5|4399.5|247
1758563100000|2025-09-22 17:45:00|4403.6|4401.6|4403|4401|4404.2|4402.2|4400.8|4398.8|204
1758563400000|2025-09-22 17:50:00|4403.3|4401.3|4405.9|4402.9|4405.9|4403.6|4402.4|4400.4|167
1758563700000|2025-09-22 17:55:00|4405.2|4403.2|4406.1|4404.1|4406.2|4404.2|4404.9|4402.1|157
1758564000000|2025-09-22 18:00:00|4406|4404|4405.1|4403.1|4406.5|4404.5|4404.8|4402.8|177
1758564300000|2025-09-22 18:05:00|4405|4403|4405.4|4403.4|4406.4|4404.4|4404.4|4402.4|148
1758564600000|2025-09-22 18:10:00|4405.9|4403.9|4406.8|4404.8|4407.9|4405.4|4404.4|4402.4|157
1758564900000|2025-09-22 18:15:00|4406.5|4404.5|4406.7|4404.7|4407.2|4405.2|4406.1|4404.1|87
1758565200000|2025-09-22 18:20:00|4406.6|4404.6|4407.3|4405.3|4407.4|4405.4|4404.9|4402.9|175
1758565500000|2025-09-22 18:25:00|4407.4|4405.4|4405.8|4403.8|4407.4|4405.4|4405.3|4403.3|159
1758565800000|2025-09-22 18:30:00|4405.4|4403.4|4406|4404|4407.4|4405.4|4403.6|4401.6|166
1758566100000|2025-09-22 18:35:00|4405.9|4403.9|4406.3|4404.3|4406.8|4404.8|4405.6|4403.6|144
1758566400000|2025-09-22 18:40:00|4406.4|4404.4|4407|4405|4407.3|4405.3|4405.7|4403.7|146
1758566700000|2025-09-22 18:45:00|4407.1|4405.1|4407|4405|4407.8|4405.8|4406.8|4404.8|90
1758567000000|2025-09-22 18:50:00|4406.7|4404.7|4407.9|4405.9|4408.1|4406.1|4406.7|4404.7|79
1758567300000|2025-09-22 18:55:00|4407.6|4405.6|4409.4|4407.4|4410.9|4408.9|4407.5|4405.5|103
1758567600000|2025-09-22 19:00:00|4408.9|4406.9|4410.7|4408.7|4410.9|4408.7|4408.5|4406.3|138
1758567900000|2025-09-22 19:05:00|4410.3|4408.3|4409.7|4407.7|4411.2|4408.7|4408.7|4406.7|106
1758568200000|2025-09-22 19:10:00|4409.5|4407.5|4410.4|4408.4|4410.4|4408.4|4409.4|4407.4|72
1758568500000|2025-09-22 19:15:00|4410.3|4408.3|4411.7|4409.7|4412|4410|4409.7|4407.7|96
1758568800000|2025-09-22 19:20:00|4411.5|4409.5|4411.7|4409.7|4412|4410|4409.8|4407.8|112
1758569100000|2025-09-22 19:25:00|4411.6|4409.6|4407.8|4405.8|4412.1|4410.1|4407.1|4405.1|158
1758569400000|2025-09-22 19:30:00|4407.9|4405.9|4409.5|4407.5|4410|4408|4406.5|4404.5|180
1758569700000|2025-09-22 19:35:00|4409.6|4407.6|4411.6|4409.6|4412|4410|4409.4|4407.4|121
1758570000000|2025-09-22 19:40:00|4411.5|4409.5|4409.1|4407.1|4411.7|4409.7|4409.1|4407.1|134
1758570300000|2025-09-22 19:45:00|4409.2|4407.2|4409.9|4407.9|4410.4|4408.4|4409|4407|165
1758570600000|2025-09-22 19:50:00|4410|4408|4411.2|4409.2|4411.8|4409.8|4409.6|4407.6|155
1758570900000|2025-09-22 19:55:00|4411|4409|4410|4408|4412.8|4410.8|4409.9|4407.9|173
1758571200000|2025-09-22 20:00:00|4409.9|4407.9|4410.7|4407.7|4412.1|4410.1|4409.7|4407.6|79
1758571500000|2025-09-22 20:05:00|4410.6|4407.6|4409.4|4407.4|4410.7|4408.4|4408|4406|48
1758571800000|2025-09-22 20:10:00|4409.5|4407.5|4406.8|4404.8|4409.5|4407.5|4406.7|4404.7|77
1758572100000|2025-09-22 20:15:00|4406.9|4404.9|4405.8|4403.8|4408.3|4406.3|4405.7|4403.7|66
1758572400000|2025-09-22 20:20:00|4406|4404|4406.7|4404.7|4406.9|4404.9|4405.4|4403.4|41
1758572700000|2025-09-22 20:25:00|4406.6|4404.6|4407.4|4405.4|4407.8|4405.8|4406.1|4404.1|37
1758573000000|2025-09-22 20:30:00|4407.3|4405.3|4406.9|4404.9|4407.9|4405.9|4406.9|4404.9|43
1758573300000|2025-09-22 20:35:00|4406.8|4404.8|4406.4|4404.4|4407|4405|4405.4|4403.4|48
1758573600000|2025-09-22 20:40:00|4406.3|4404.3|4407|4405|4407.5|4405.5|4406.3|4404.3|29
1758573900000|2025-09-22 20:45:00|4407.1|4405.1|4409.6|4407.6|4409.7|4407.7|4406.5|4404.5|53
1758574200000|2025-09-22 20:50:00|4409.5|4407.5|4407.3|4405.3|4409.7|4407.7|4407.1|4405.1|48
1758574500000|2025-09-22 20:55:00|4407.5|4404.5|4407.8|4404.8|4408.5|4406.5|4407.3|4404.4|97
1758578400000|2025-09-22 22:00:00|4404.6|4401.6|4406.5|4403.5|4407.5|4404.5|4403.9|4400.9|44
1758578700000|2025-09-22 22:05:00|4406.7|4403.7|4407.4|4404.4|4409.6|4406.6|4405.8|4402.8|61
1758579000000|2025-09-22 22:10:00|4407.1|4404.1|4404|4401|4408.2|4405.2|4403.8|4400.8|45
1758579300000|2025-09-22 22:15:00|4404.5|4401.5|4405.8|4402.8|4406|4403|4404.5|4401.5|39
1758579600000|2025-09-22 22:20:00|4405.5|4402.5|4403.5|4400.5|4405.5|4402.5|4403.5|4400.5|16
1758579900000|2025-09-22 22:25:00|4403.8|4400.8|4399.3|4396.3|4403.8|4400.8|4399|4396|26
1758580200000|2025-09-22 22:30:00|4399.8|4396.8|4400.6|4397.6|4402.5|4399.5|4399.8|4396.8|45
1758580500000|2025-09-22 22:35:00|4400.8|4397.8|4401.3|4398.3|4402.1|4399.1|4400.6|4397.6|33
1758580800000|2025-09-22 22:40:00|4401.6|4398.6|4400.1|4397.1|4401.6|4398.6|4400.1|4397.1|26
1758581100000|2025-09-22 22:45:00|4400.3|4397.3|4401.3|4398.3|4401.3|4398.3|4399.1|4396.1|40
1758581400000|2025-09-22 22:50:00|4402.1|4399.1|4400.3|4397.3|4402.1|4399.1|4400.3|4397.3|29
1758581700000|2025-09-22 22:55:00|4400.9|4397.9|4400.6|4397.6|4401.8|4398.8|4399.3|4396.3|35
1758582000000|2025-09-22 23:00:00|4400.8|4397.8|4401.9|4398.9|4401.9|4398.9|4400.4|4397.6|33
1758582300000|2025-09-22 23:05:00|4402.1|4399.1|4401.3|4398.3|4405|4402|4400.9|4398.1|82
1758582600000|2025-09-22 23:10:00|4401.6|4398.6|4402.3|4399.3|4402.3|4399.3|4401.3|4398.3|22
1758582900000|2025-09-22 23:15:00|4402.6|4399.6|4405|4402|4405|4402|4402.5|4399.5|35
1758583200000|2025-09-22 23:20:00|4405.3|4402.3|4407|4404|4412.3|4409.3|4405|4402|132
1758583500000|2025-09-22 23:25:00|4407.3|4404.3|4406.3|4403.3|4408.3|4405.3|4405.3|4402.3|66
1758583800000|2025-09-22 23:30:00|4406.5|4403.5|4404.6|4401.6|4406.8|4403.8|4404.6|4401.6|55
1758584100000|2025-09-22 23:35:00|4404.7|4401.7|4403.4|4400.4|4404.7|4401.7|4400.3|4397.3|82
1758584400000|2025-09-22 23:40:00|4403.2|4400.2|4403.7|4400.7|4405|4402|4402.3|4399.3|44
1758584700000|2025-09-22 23:45:00|4404.2|4401.2|4405.4|4402.4|4406.7|4403.7|4403.5|4400.5|55
1758585000000|2025-09-22 23:50:00|4405.1|4402.1|4403.5|4400.5|4405.6|4402.6|4403.5|4400.5|33
1758585300000|2025-09-22 23:55:00|4403.8|4400.8|4403.8|4400.8|4404|4401|4402.7|4399.7|27
1758585600000|2025-09-23 00:00:00|4403.5|4400.5|4403.4|4400.4|4405.8|4402.8|4402.8|4400|85
1758585900000|2025-09-23 00:05:00|4403.3|4400.3|4400.8|4397.8|4403.3|4400.3|4399.5|4397|75
1758586200000|2025-09-23 00:10:00|4400.6|4397.6|4398.9|4395.9|4401|4398|4398.7|4395.7|71
1758586500000|2025-09-23 00:15:00|4398.4|4395.4|4396.9|4393.9|4398.4|4395.4|4396|4393|68
1758586800000|2025-09-23 00:20:00|4396.8|4393.8|4397.3|4394.3|4399|4396|4395.8|4392.8|42
1758587100000|2025-09-23 00:25:00|4396.9|4393.9|4403.4|4400.4|4403.4|4400.4|4396.8|4393.8|63
1758587400000|2025-09-23 00:30:00|4402.6|4399.6|4401.1|4398.1|4402.6|4399.6|4398.8|4395.8|71
1758587700000|2025-09-23 00:35:00|4401|4398|4401.1|4398.1|4402.1|4399.1|4399.1|4396.1|90
1758588000000|2025-09-23 00:40:00|4401|4398|4399.2|4396.2|4401|4398|4398.4|4395.4|71
1758588300000|2025-09-23 00:45:00|4398.7|4395.7|4397.2|4394.2|4400.5|4397.5|4397.2|4394.2|104
1758588600000|2025-09-23 00:50:00|4397.4|4394.4|4390.4|4388.4|4397.4|4394.4|4389.3|4387|198
1758588900000|2025-09-23 00:55:00|4389.8|4387.8|4389.5|4387.5|4392.1|4389.6|4389.1|4387|56
1758589200000|2025-09-23 01:00:00|4389.6|4387.6|4394.9|4392.9|4395.8|4393.8|4386.5|4384.5|328
1758589500000|2025-09-23 01:05:00|4395.3|4393.3|4399.4|4396.4|4404.1|4401.9|4395.3|4392.4|429
1758589800000|2025-09-23 01:10:00|4399.9|4396.9|4401.9|4398.9|4402.4|4399.7|4398.5|4396|292
1758590100000|2025-09-23 01:15:00|4402|4399|4404.1|4402.1|4406|4403.5|4401|4398.9|293
1758590400000|2025-09-23 01:20:00|4403.7|4401.7|4398.2|4396.2|4405|4402|4397|4394.5|257
1758590700000|2025-09-23 01:25:00|4398.1|4396.1|4392.9|4389.9|4398.1|4396.1|4388.8|4386.8|403
1758591000000|2025-09-23 01:30:00|4392.6|4389.6|4392.9|4390.9|4395.8|4393.3|4389.4|4386.7|338
1758591300000|2025-09-23 01:35:00|4392.4|4390.4|4395.6|4393.6|4397.4|4394.5|4392.4|4390.2|141
1758591600000|2025-09-23 01:40:00|4395.4|4393.4|4399.6|4397.6|4401.6|4398.6|4395.4|4393.4|155
1758591900000|2025-09-23 01:45:00|4399.4|4397.4|4396.8|4393.8|4402.9|4400.9|4395|4392.5|289
1758592200000|2025-09-23 01:50:00|4396.7|4393.7|4394.2|4391.2|4397|4394|4390.7|4388.2|234
1758592500000|2025-09-23 01:55:00|4394.6|4391.6|4391.5|4388.5|4395.1|4392.1|4390.9|4387.9|200
1758592800000|2025-09-23 02:00:00|4391.2|4388.2|4389.9|4386.9|4392|4389|4388.8|4385.8|260
1758593100000|2025-09-23 02:05:00|4389.8|4386.8|4379.3|4376.3|4391.7|4388.9|4378.2|4375.9|276
1758593400000|2025-09-23 02:10:00|4379.5|4376.5|4375.3|4372.3|4379.7|4377.7|4369.6|4367.1|501
1758593700000|2025-09-23 02:15:00|4376|4373|4367.8|4364.8|4376.1|4373.1|4367.5|4364.5|274
1758594000000|2025-09-23 02:20:00|4368|4365|4369.7|4367.7|4371.2|4369|4365.4|4363.3|303
1758594300000|2025-09-23 02:25:00|4370.3|4367.3|4370.3|4367.3|4373.7|4370.8|4368.2|4365.9|190
1758594600000|2025-09-23 02:30:00|4370.5|4367.5|4368.6|4365.6|4374|4371|4365|4362.8|367
1758594900000|2025-09-23 02:35:00|4368.1|4365.1|4371.1|4368.1|4373.1|4370.1|4367.2|4365|295
1758595200000|2025-09-23 02:40:00|4371.3|4368.3|4374.9|4372.9|4380.1|4377.1|4370.8|4367.8|275
1758595500000|2025-09-23 02:45:00|4374.8|4372.8|4375.5|4372.5|4379.3|4376.3|4371.9|4368.9|275
1758595800000|2025-09-23 02:50:00|4375|4372|4374.1|4371.1|4377.5|4374.5|4372.6|4369.6|207
1758596100000|2025-09-23 02:55:00|4374.4|4371.4|4380.7|4377.7|4381.3|4379.3|4373|4370|280
1758596400000|2025-09-23 03:00:00|4380.4|4377.4|4381.9|4378.9|4383.5|4380.6|4377.3|4374.9|208
1758596700000|2025-09-23 03:05:00|4381.8|4378.8|4386.2|4383.2|4386.2|4383.2|4381.8|4378.8|198
1758597000000|2025-09-23 03:10:00|4385.9|4382.9|4375.6|4372.6|4387.3|4384.3|4375.4|4372.4|213
1758597300000|2025-09-23 03:15:00|4375.9|4372.9|4380|4377|4380.5|4377.5|4374.9|4371.9|146
1758597600000|2025-09-23 03:20:00|4380.1|4377.1|4381.6|4378.6|4381.6|4378.6|4377.5|4375.3|173
1758597900000|2025-09-23 03:25:00|4381.1|4378.1|4382.2|4379.2|4382.5|4379.8|4378.8|4375.8|130
1758598200000|2025-09-23 03:30:00|4382.3|4379.3|4390.5|4387.5|4390.6|4387.6|4382.2|4379.2|132
1758598500000|2025-09-23 03:35:00|4390.7|4387.7|4382.1|4379.1|4390.7|4387.7|4380.3|4377.6|101
1758598800000|2025-09-23 03:40:00|4382.3|4379.3|4382.4|4379.4|4384.6|4381.6|4382.1|4379.1|82
1758599100000|2025-09-23 03:45:00|4382.1|4380.1|4383.3|4380.3|4383.8|4380.8|4381.2|4378.2|125
1758599400000|2025-09-23 03:50:00|4383|4380|4384.7|4381.7|4386|4383|4380.5|4378|73
1758599700000|2025-09-23 03:55:00|4384.5|4381.5|4384.5|4381.5|4385|4382|4382.5|4379.5|64
1758600000000|2025-09-23 04:00:00|4384.4|4381.4|4389.1|4386.1|4389.4|4386.4|4384.3|4381.3|78
1758600300000|2025-09-23 04:05:00|4388.9|4385.9|4388.5|4385.5|4388.9|4385.9|4386.1|4383.1|83
1758600600000|2025-09-23 04:10:00|4388.3|4385.3|4388|4385|4388.9|4385.9|4387|4384.7|31
1758600900000|2025-09-23 04:15:00|4387|4384.6|4387.9|4384.9|4388.7|4385.7|4385.3|4383|95
1758601200000|2025-09-23 04:20:00|4387.8|4384.8|4389.1|4386.1|4389.6|4386.6|4387.3|4384.3|45
1758601500000|2025-09-23 04:25:00|4388.8|4385.8|4391.2|4388.2|4391.3|4388.3|4387.6|4384.6|65
1758601800000|2025-09-23 04:30:00|4390.9|4387.9|4391.8|4388.8|4392.4|4389.4|4390.9|4387.9|64
1758602100000|2025-09-23 04:35:00|4392.1|4389.1|4396|4393|4396.6|4393.6|4391.8|4388.8|52
1758602400000|2025-09-23 04:40:00|4395.3|4392.3|4395.4|4392.4|4396.9|4393.9|4395.3|4392.3|40
1758602700000|2025-09-23 04:45:00|4395.7|4392.7|4393.9|4390.9|4396.4|4393.4|4393.9|4390.9|57
1758603000000|2025-09-23 04:50:00|4394.1|4391.1|4395.9|4392.9|4397.9|4395.3|4393.4|4390.4|68
1758603300000|2025-09-23 04:55:00|4396.4|4393.4|4395.4|4392.4|4397.3|4394.3|4395.4|4392.4|43
1758603600000|2025-09-23 05:00:00|4394.2|4392.2|4399|4396|4399.8|4396.8|4392.4|4389.7|120
1758603900000|2025-09-23 05:05:00|4398.1|4396.1|4399.5|4397.5|4401|4399|4396.8|4394.5|78
1758604200000|2025-09-23 05:10:00|4399.3|4397.3|4401.5|4398.5|4402.5|4399.9|4399.3|4397.3|74
1758604500000|2025-09-23 05:15:00|4401|4398|4406.9|4403.9|4407.1|4404.4|4401|4398|78
1758604800000|2025-09-23 05:20:00|4406.6|4403.6|4409.2|4406.2|4409.2|4406.6|4404.5|4401.5|44
1758605100000|2025-09-23 05:25:00|4409.1|4407.1|4409|4407|4411.3|4408.7|4408.8|4405.8|88
1758605400000|2025-09-23 05:30:00|4408.3|4406.3|4407.2|4404.2|4411.8|4409.1|4407.2|4404.2|333
1758605700000|2025-09-23 05:35:00|4406.6|4403.6|4408|4405|4412.3|4409.6|4405|4402.8|245
1758606000000|2025-09-23 05:40:00|4407.3|4405.3|4405.3|4402.3|4411|4408.5|4399.7|4396.7|285
1758606300000|2025-09-23 05:45:00|4405.1|4402.1|4400.3|4397.3|4409.5|4406.5|4399.4|4396.4|287
1758606600000|2025-09-23 05:50:00|4400.2|4398.2|4393.9|4390.9|4401.5|4398.7|4389.5|4387.5|277
1758606900000|2025-09-23 05:55:00|4393.6|4390.6|4382.5|4380.5|4393.6|4390.6|4382.5|4379.6|299
1758607200000|2025-09-23 06:00:00|4382.8|4380.8|4386.2|4383.2|4386.2|4383.2|4374.5|4372.3|451
1758607500000|2025-09-23 06:05:00|4386|4383|4391.1|4389.1|4391.6|4389.2|4386|4383|290
1758607800000|2025-09-23 06:10:00|4391|4389|4384.6|4382.6|4391.7|4389.7|4383.6|4381.2|292
1758608100000|2025-09-23 06:15:00|4384.9|4382.9|4380.1|4378.1|4385|4383|4379.8|4377.8|240
1758608400000|2025-09-23 06:20:00|4379.8|4377.8|4382.9|4380.9|4385.3|4383.3|4377.8|4375.4|245
1758608700000|2025-09-23 06:25:00|4382.7|4380.7|4387.5|4384.5|4389.5|4387.5|4382.6|4380.6|233
1758609000000|2025-09-23 06:30:00|4387.7|4384.7|4379.8|4376.8|4388.5|4385.5|4379.5|4376.5|276
1758609300000|2025-09-23 06:35:00|4380|4377|4377.6|4375.6|4382|4379.1|4374|4371.7|260
1758609600000|2025-09-23 06:40:00|4377.8|4375.8|4381.7|4378.7|4382.5|4379.5|4377.6|4375.6|233
1758609900000|2025-09-23 06:45:00|4381.5|4378.5|4388.1|4385.1|4390|4387.5|4381.2|4378.2|204
1758610200000|2025-09-23 06:50:00|4388.3|4385.3|4386.5|4383.5|4390.2|4387.2|4386.3|4383.3|213
1758610500000|2025-09-23 06:55:00|4386.3|4383.3|4382.6|4379.6|4387|4384|4381.4|4378.4|170
1758610800000|2025-09-23 07:00:00|4382.3|4379.3|4376.6|4373.6|4382.6|4379.6|4373.1|4370.6|267
1758611100000|2025-09-23 07:05:00|4377|4374|4373.6|4371.6|4377.8|4374.8|4368.3|4365.3|284
1758611400000|2025-09-23 07:10:00|4373.8|4371.8|4379.8|4376.8|4380.3|4377.6|4373.5|4371.5|272
1758611700000|2025-09-23 07:15:00|4379.7|4376.7|4381.6|4378.6|4385|4382.5|4376.9|4373.9|211
1758612000000|2025-09-23 07:20:00|4381.3|4378.3|4385|4382|4385|4382|4379.2|4376.2|176
1758612300000|2025-09-23 07:25:00|4385.2|4382.2|4387.8|4384.8|4389.6|4386.7|4384.3|4381.9|142
1758612600000|2025-09-23 07:30:00|4388.4|4385.4|4388.8|4386.8|4391.5|4389.5|4388|4385.1|237
1758612900000|2025-09-23 07:35:00|4389.1|4387.1|4388.1|4385.1|4392.1|4389.2|4387.1|4385|200
1758613200000|2025-09-23 07:40:00|4388.6|4385.6|4391|4389|4391.3|4389.3|4387.7|4384.7|160
1758613500000|2025-09-23 07:45:00|4391.3|4389.3|4385.6|4383.6|4391.5|4389.5|4384.9|4382.4|169
1758613800000|2025-09-23 07:50:00|4385.7|4383.7|4388.7|4385.7|4388.7|4385.8|4381.8|4379.8|152
1758614100000|2025-09-23 07:55:00|4387.7|4385.2|4389.1|4386.1|4389.8|4387.3|4386.1|4383.1|187
1758614400000|2025-09-23 08:00:00|4388.3|4385.3|4389.9|4386.9|4392.1|4389.3|4386.6|4384.1|247
1758614700000|2025-09-23 08:05:00|4389.4|4386.4|4385.5|4382.5|4391.1|4388.2|4382.1|4380|185
1758615000000|2025-09-23 08:10:00|4385.8|4382.8|4390.8|4388.8|4392.8|4390.2|4385.5|4382.5|142
1758615300000|2025-09-23 08:15:00|4391|4389|4395.5|4392.5|4396.3|4393.3|4391|4388.8|237
1758615600000|2025-09-23 08:20:00|4395.3|4392.3|4397.6|4394.6|4397.7|4395|4395.1|4392.1|212
1758615900000|2025-09-23 08:25:00|4397.8|4394.8|4399.4|4396.4|4399.9|4396.9|4397|4394|198
1758616200000|2025-09-23 08:30:00|4399.1|4396.1|4405.4|4402.4|4405.7|4403.5|4399.1|4396.1|258
1758616500000|2025-09-23 08:35:00|4405.1|4402.1|4404.5|4401.5|4405.8|4402.8|4399.5|4397.4|210
1758616800000|2025-09-23 08:40:00|4404.2|4401.2|4406.9|4403.9|4407.7|4405.7|4404|4401.1|179
1758617100000|2025-09-23 08:45:00|4406.7|4403.7|4413.3|4410.3|4415.9|4412.9|4404.5|4402.1|263
1758617400000|2025-09-23 08:50:00|4413|4410|4415.2|4412.2|4416.1|4413.6|4408.8|4405.8|314
1758617700000|2025-09-23 08:55:00|4415.4|4412.4|4412.9|4409.9|4417|4414.3|4409.3|4407.3|251
1758618000000|2025-09-23 09:00:00|4413|4410|4413.4|4411.4|4417.5|4414.8|4411|4408.6|390
1758618300000|2025-09-23 09:05:00|4413.5|4411.5|4414.1|4412.1|4417.2|4414.5|4411.8|4409.8|256
1758618600000|2025-09-23 09:10:00|4414|4412|4417.1|4415.1|4417.6|4415.6|4413|4411|233
1758618900000|2025-09-23 09:15:00|4417.5|4415.5|4416.1|4414.1|4418.3|4415.7|4414.1|4412.1|218
1758619200000|2025-09-23 09:20:00|4415.8|4413.8|4419.1|4416.1|4420.5|4417.5|4415.1|4412.4|301
1758619500000|2025-09-23 09:25:00|4418.7|4415.7|4420|4417|4420.1|4417.6|4417.7|4414.7|265
1758619800000|2025-09-23 09:30:00|4419.8|4417.8|4421.4|4418.4|4422.1|4419.5|4419.4|4417|303
1758620100000|2025-09-23 09:35:00|4421.5|4418.5|4421|4419|4422.3|4419.8|4419.3|4417.3|237
1758620400000|2025-09-23 09:40:00|4421.1|4419.1|4411.9|4408.9|4421.4|4419.4|4411.1|4408.1|289
1758620700000|2025-09-23 09:45:00|4411.6|4408.6|4419.2|4416.2|4419.3|4416.3|4410.4|4408.4|232
1758621000000|2025-09-23 09:50:00|4418.3|4416.3|4423.6|4420.6|4424.4|4421.4|4417.7|4415.6|202
1758621300000|2025-09-23 09:55:00|4423.9|4420.9|4424.2|4421.2|4425.3|4422.3|4421.6|4419.6|149
1758621600000|2025-09-23 10:00:00|4424.3|4421.3|4419.9|4417.9|4425.2|4422.6|4419.9|4417.9|226
1758621900000|2025-09-23 10:05:00|4420.3|4418.3|4426.4|4423.4|4426.9|4423.9|4419.4|4417.4|132
1758622200000|2025-09-23 10:10:00|4426.6|4423.6|4431.1|4428.1|4431.1|4428.6|4425.7|4422.7|159
1758622500000|2025-09-23 10:15:00|4430.7|4427.7|4428.8|4425.8|4431.3|4428.3|4427.8|4425|201
1758622800000|2025-09-23 10:20:00|4428.3|4425.3|4429.3|4426.3|4429.8|4427.3|4426.8|4424.6|118
1758623100000|2025-09-23 10:25:00|4429.5|4426.5|4427.5|4425.5|4431.9|4428.9|4426.8|4424.8|158
1758623400000|2025-09-23 10:30:00|4427.9|4425.9|4431|4429|4433.7|4431.7|4427.6|4425.6|166
1758623700000|2025-09-23 10:35:00|4431.2|4429.2|4432.9|4430.9|4433.9|4430.9|4428.6|4426.6|156
1758624000000|2025-09-23 10:40:00|4433|4431|4431.3|4429.3|4433.7|4431.7|4430.9|4428.1|171
1758624300000|2025-09-23 10:45:00|4431.6|4429.6|4430.8|4428.8|4434.6|4432.6|4430|4428|157
1758624600000|2025-09-23 10:50:00|4431.2|4429.2|4433.3|4430.3|4433.9|4431.3|4430.3|4428.3|171
1758624900000|2025-09-23 10:55:00|4432|4430|4433.5|4431.5|4433.9|4431.7|4431.3|4429|154
1758625200000|2025-09-23 11:00:00|4433.6|4431.6|4436.6|4434.6|4436.6|4434.6|4432.7|4430.7|222
1758625500000|2025-09-23 11:05:00|4436.5|4434.5|4434.4|4432.4|4437.2|4435|4430.2|4428.2|280
1758625800000|2025-09-23 11:10:00|4433.9|4431.9|4429|4426|4434.3|4432|4424.5|4421.9|222
1758626100000|2025-09-23 11:15:00|4429.3|4426.3|4435.5|4432.5|4436|4433.4|4429.3|4426.3|177
1758626400000|2025-09-23 11:20:00|4434.8|4432.8|4436.9|4434.9|4438.6|4435.6|4434.5|4432|150
1758626700000|2025-09-23 11:25:00|4436.7|4434.7|4444.6|4441.6|4445.1|4442.6|4435.8|4433.5|208
1758627000000|2025-09-23 11:30:00|4445|4442|4435.8|4432.8|4445|4442|4434.1|4432.1|230
1758627300000|2025-09-23 11:35:00|4434.8|4432.1|4432.4|4430.4|4437.5|4435.1|4431.7|4429.7|212
1758627600000|2025-09-23 11:40:00|4432.3|4430.3|4434.4|4432.4|4435.2|4433.2|4429.7|4427.7|144
1758627900000|2025-09-23 11:45:00|4436.2|4433.2|4434.1|4431.1|4439.7|4437.5|4433.4|4430.9|163
1758628200000|2025-09-23 11:50:00|4434|4432|4436.1|4434.1|4436.1|4434.1|4431.9|4429.1|252
1758628500000|2025-09-23 11:55:00|4436.2|4434.2|4436.3|4433.3|4437.1|4435.1|4433.1|4430.8|208
1758628800000|2025-09-23 12:00:00|4436.1|4433.1|4434.8|4431.8|4437.3|4434.5|4424.8|4422.2|350
1758629100000|2025-09-23 12:05:00|4434.7|4431.7|4429.5|4427.5|4434.7|4431.7|4427.3|4424.3|313
1758629400000|2025-09-23 12:10:00|4430.3|4427.3|4427.2|4425.2|4431.1|4428.1|4426.9|4424.8|311
1758629700000|2025-09-23 12:15:00|4427.5|4425.5|4432.4|4429.4|4432.6|4430.5|4427.5|4425.5|291
1758630000000|2025-09-23 12:20:00|4431.9|4429.9|4433.4|4431.4|4433.9|4431.4|4427.8|4425.8|350
1758630300000|2025-09-23 12:25:00|4433.1|4431.1|4431.3|4428.3|4433.8|4431.8|4421.2|4419.2|383
1758630600000|2025-09-23 12:30:00|4431|4428|4436.3|4434.3|4437.8|4435.8|4424.7|4422.5|421
1758630900000|2025-09-23 12:35:00|4435.8|4433.8|4436.9|4434.9|4438.3|4436.3|4434.5|4432.5|242
1758631200000|2025-09-23 12:40:00|4436.8|4434.8|4436.3|4434.3|4437.8|4435.8|4432.1|4430.1|254
1758631500000|2025-09-23 12:45:00|4436.1|4434.1|4439.5|4437.5|4439.5|4437.5|4435.1|4433.1|239
1758631800000|2025-09-23 12:50:00|4439.7|4437.7|4439.8|4437.8|4441.8|4439.8|4438.5|4436.5|271
1758632100000|2025-09-23 12:55:00|4439.7|4437.7|4445.4|4443.4|4445.9|4443.9|4438.4|4436.4|375
1758632400000|2025-09-23 13:00:00|4445.7|4443.7|4442.4|4439.4|4447.4|4445.4|4438.7|4436.7|837
1758632700000|2025-09-23 13:05:00|4442.9|4440.9|4442|4440|4448.3|4445.7|4439.9|4437.9|554
1758633000000|2025-09-23 13:10:00|4441.9|4439.9|4442.4|4440.4|4443.6|4441.6|4437|4435|472
1758633300000|2025-09-23 13:15:00|4442.3|4440.3|4432.9|4430.9|4443.4|4441.4|4432.9|4430.9|445
1758633600000|2025-09-23 13:20:00|4432.5|4430.5|4432.7|4430.7|4438.6|4435.7|4430|4428|619
1758633900000|2025-09-23 13:25:00|4433|4431|4440.6|4438.6|4441.9|4439.9|4432.7|4430.7|314
1758634200000|2025-09-23 13:30:00|4441.2|4439.2|4446|4444|4447.4|4445.4|4435.7|4433.7|681
1758634500000|2025-09-23 13:35:00|4445.5|4443.5|4440|4438|4447.6|4445.6|4438.6|4436.6|639
1758634800000|2025-09-23 13:40:00|4439.9|4437.9|4442.1|4434.5|4443|4441|4432.9|4430.9|647
1758635100000|2025-09-23 13:45:00|4441.7|4435.2|4428.2|4426.2|4441.9|4438.8|4428|4425.5|738
1758635400000|2025-09-23 13:50:00|4428.5|4426.5|4430.3|4428.3|4431.6|4428.6|4422.3|4419.4|832
1758635700000|2025-09-23 13:55:00|4430.5|4428.5|4441|4438|4441.7|4438.7|4429.1|4427.1|691
1758636000000|2025-09-23 14:00:00|4441.3|4438.3|4429.8|4427.8|4443|4441|4429|4427|753
1758636300000|2025-09-23 14:05:00|4429.2|4427.2|4428.1|4426.1|4430.8|4428.6|4423.8|4421.8|640
1758636600000|2025-09-23 14:10:00|4429|4426|4431|4429|4435.9|4433.9|4428.9|4426|606
1758636900000|2025-09-23 14:15:00|4431.2|4429.2|4426.7|4424.7|4433.1|4430.1|4422.5|4420.5|656
1758637200000|2025-09-23 14:20:00|4426.5|4424.5|4416.1|4414.1|4428.4|4426.4|4414.1|4412.1|876
1758637500000|2025-09-23 14:25:00|4416.5|4414.5|4419|4416|4421.2|4419.2|4415.4|4413|674
1758637800000|2025-09-23 14:30:00|4419.7|4416.7|4429.6|4427.6|4430.8|4428.4|4418.9|4416.2|476
1758638100000|2025-09-23 14:35:00|4429.1|4427.1|4431.4|4429.4|4432|4430|4426.2|4423.8|401
1758638400000|2025-09-23 14:40:00|4431.2|4429.2|4430.9|4428.9|4433.5|4431.5|4428.2|4426.2|350
1758638700000|2025-09-23 14:45:00|4430.7|4428.7|4434.6|4431.6|4435.8|4433.4|4426.9|4424.9|389
1758639000000|2025-09-23 14:50:00|4434.7|4431.7|4428.9|4426.9|4435.8|4432.8|4428.5|4426.5|439
1758639300000|2025-09-23 14:55:00|4428.7|4426.7|4431|4429|4433|4431|4428.7|4426.7|466
1758639600000|2025-09-23 15:00:00|4430.9|4428.9|4427.6|4425.6|4433|4431|4426|4424|499
1758639900000|2025-09-23 15:05:00|4427|4425|4430.5|4428.5|4431|4429|4426.1|4424.1|447
1758640200000|2025-09-23 15:10:00|4430.6|4428.6|4434.1|4432.1|4435.8|4433.7|4429.8|4427.8|332
1758640500000|2025-09-23 15:15:00|4434.4|4431.4|4432.8|4430.8|4434.9|4432.3|4431.8|4429.8|236
1758640800000|2025-09-23 15:20:00|4432.7|4430.7|4429.8|4427.8|4433.7|4431.2|4428.9|4426.9|284
1758641100000|2025-09-23 15:25:00|4429.9|4427.9|4431.8|4429.8|4431.8|4429.8|4427.5|4425.5|322
1758641400000|2025-09-23 15:30:00|4432|4430|4431|4429|4433.9|4431.9|4430.7|4428.7|388
1758641700000|2025-09-23 15:35:00|4431.3|4429.3|4432.9|4430.9|4434.3|4432.3|4431|4429|234
1758642000000|2025-09-23 15:40:00|4433|4431|4431.2|4429.2|4434.4|4432.3|4429.7|4427.7|184
1758642300000|2025-09-23 15:45:00|4431.1|4429.1|4428.7|4426.7|4432.3|4430.3|4428.2|4426.2|253
1758642600000|2025-09-23 15:50:00|4428.8|4426.8|4428.3|4426.3|4431|4429|4427|4425|259
1758642900000|2025-09-23 15:55:00|4428.1|4426.1|4434.3|4432.3|4435.4|4433.4|4427.5|4425.5|240
1758643200000|2025-09-23 16:00:00|4434.4|4432.4|4432.2|4430.2|4435.8|4433.8|4431.9|4429.9|228
1758643500000|2025-09-23 16:05:00|4432.3|4430.3|4429.5|4427.5|4433.7|4431.7|4429.3|4427.3|213
1758643800000|2025-09-23 16:10:00|4429.6|4427.6|4421.1|4419.1|4429.8|4427.8|4419.4|4417.4|385
1758644100000|2025-09-23 16:15:00|4421|4419|4430.5|4428.5|4431|4429|4420|4418|316
1758644400000|2025-09-23 16:20:00|4430.8|4428.8|4430.5|4428.5|4434.6|4432.6|4430.3|4428.3|271
1758644700000|2025-09-23 16:25:00|4430.3|4428.3|4424.5|4422.5|4431.1|4429.1|4423.5|4421.5|243
1758645000000|2025-09-23 16:30:00|4423.1|4421.1|4425.9|4422.9|4426.2|4424.1|4422.3|4420.3|240
1758645300000|2025-09-23 16:35:00|4425.8|4422.8|4416.8|4414.8|4425.8|4422.8|4409.3|4406.3|936
1758645600000|2025-09-23 16:40:00|4417.2|4414.2|4420.8|4418.8|4420.8|4418.8|4412.9|4410.7|664
1758645900000|2025-09-23 16:45:00|4420.4|4418.4|4420.6|4418.6|4423.8|4421.8|4419.9|4417.9|486
1758646200000|2025-09-23 16:50:00|4420.7|4418.7|4428.7|4426.7|4431.2|4428.2|4420.7|4418.7|400
1758646500000|2025-09-23 16:55:00|4429.1|4427.1|4426.8|4424.8|4429.9|4427.6|4425.2|4423|299
1758646800000|2025-09-23 17:00:00|4427.7|4425.7|4430|4428|4431.4|4429.1|4427.1|4424.3|299
1758647100000|2025-09-23 17:05:00|4431.1|4428.1|4431.2|4429.2|4432.2|4429.6|4428.9|4425.9|240
1758647400000|2025-09-23 17:10:00|4431.6|4429.6|4429.8|4427.8|4432.6|4430.1|4429.3|4426.8|210
1758647700000|2025-09-23 17:15:00|4430.1|4428.1|4429.6|4427.6|4431.8|4429.8|4429.3|4427.3|208
1758648000000|2025-09-23 17:20:00|4429.4|4427.4|4433.3|4430.3|4435.2|4432.8|4428.2|4426.2|290
1758648300000|2025-09-23 17:25:00|4431.8|4429.8|4431.3|4429.3|4437.3|4434.3|4430.9|4428.9|338
1758648600000|2025-09-23 17:30:00|4431.2|4429.2|4424.4|4422.4|4433.7|4430.7|4424.4|4422.4|365
1758648900000|2025-09-23 17:35:00|4424.5|4422.5|4423|4421|4426.6|4424.6|4422.8|4420.8|369
1758649200000|2025-09-23 17:40:00|4423.5|4421.5|4419.2|4417.2|4424.7|4422.7|4418.6|4416.6|339
1758649500000|2025-09-23 17:45:00|4419.4|4417.4|4426.1|4424.1|4426.4|4424.4|4419.2|4417.2|323
1758649800000|2025-09-23 17:50:00|4426.4|4424.4|4422.2|4419.2|4427.2|4424.4|4421.8|4419.1|227
1758650100000|2025-09-23 17:55:00|4422.1|4419.1|4422.2|4420.2|4424|4421|4421.6|4418.6|209
1758650400000|2025-09-23 18:00:00|4422.4|4420.4|4420.3|4418.3|4423.5|4421.5|4420.3|4418.3|271
1758650700000|2025-09-23 18:05:00|4419.9|4417.9|4422.2|4419.2|4424.5|4422.4|4418.8|4416.8|271
1758651000000|2025-09-23 18:10:00|4422.1|4419.1|4418.9|4415.9|4422.7|4419.7|4418.7|4415.7|234
1758651300000|2025-09-23 18:15:00|4419|4416|4419.8|4416.8|4420.4|4417.9|4417.5|4415.5|166
1758651600000|2025-09-23 18:20:00|4419.4|4417.4|4419.2|4417.2|4420.8|4418.8|4417.8|4415.7|181
1758651900000|2025-09-23 18:25:00|4419.3|4417.3|4421.5|4419.5|4422.1|4420.1|4419.2|4417.2|195
1758652200000|2025-09-23 18:30:00|4420.7|4418.7|4424.8|4422.8|4426.1|4424.1|4420.3|4418.3|204
1758652500000|2025-09-23 18:35:00|4425|4423|4422.8|4420.8|4426.2|4424.2|4422.6|4420.6|176
1758652800000|2025-09-23 18:40:00|4422.9|4420.9|4426.7|4424.7|4427.4|4425.4|4422.8|4420.8|155
1758653100000|2025-09-23 18:45:00|4426.8|4424.8|4425.1|4423.1|4427.8|4425.8|4424.9|4422.9|195
1758653400000|2025-09-23 18:50:00|4424.9|4422.9|4410.7|4408.7|4425.2|4423.2|4410.7|4408.7|664
1758653700000|2025-09-23 18:55:00|4410.6|4408.6|4401.8|4399.8|4411.8|4409.8|4400.1|4398.1|898
1758654000000|2025-09-23 19:00:00|4401.4|4399.4|4407.3|4405.3|4411.7|4409.6|4399.8|4397.3|700
1758654300000|2025-09-23 19:05:00|4407.2|4405.2|4401.2|4398.2|4407.5|4405.5|4400.4|4397.5|582
1758654600000|2025-09-23 19:10:00|4401.5|4398.5|4395|4393|4402.1|4399.6|4395|4392.8|514
1758654900000|2025-09-23 19:15:00|4396.6|4393.6|4388.8|4386.8|4397.5|4394.7|4387.1|4385.1|606
1758655200000|2025-09-23 19:20:00|4388.7|4386.7|4387|4385|4390.7|4388.5|4385.6|4383.6|445
1758655500000|2025-09-23 19:25:00|4386.9|4384.9|4391.1|4389.1|4391.7|4389.7|4386.4|4384.4|370
1758655800000|2025-09-23 19:30:00|4390.8|4388.8|4397.2|4394.2|4397.2|4394.3|4390.8|4388.8|298
1758656100000|2025-09-23 19:35:00|4396.1|4394.1|4398.6|4396.6|4399.2|4397.2|4393.6|4391.6|349
1758656400000|2025-09-23 19:40:00|4398.4|4396.4|4402|4400|4403.1|4400.6|4397.2|4395.2|284
1758656700000|2025-09-23 19:45:00|4401.9|4399.9|4401.5|4399.5|4404.4|4402.4|4400.5|4398|305
1758657000000|2025-09-23 19:50:00|4401.7|4399.7|4408|4406|4408.1|4406.1|4400.5|4398.5|404
1758657300000|2025-09-23 19:55:00|4407.7|4405.7|4402.9|4400.9|4408.6|4406.6|4401.5|4399.5|318
1758657600000|2025-09-23 20:00:00|4402.7|4400.7|4406.4|4403.4|4406.5|4403.5|4401.7|4399|115
1758657900000|2025-09-23 20:05:00|4405.8|4403.8|4407.8|4404.8|4410.8|4408|4405.1|4402.4|151
1758658200000|2025-09-23 20:10:00|4407.7|4404.7|4408.9|4405.9|4409.2|4406.6|4405.6|4403.3|105
1758658500000|2025-09-23 20:15:00|4408.5|4405.5|4405.1|4402.1|4408.5|4405.5|4405|4402|79
1758658800000|2025-09-23 20:20:00|4405.2|4403.1|4407.9|4405.9|4409.3|4406.9|4404.9|4402.9|85
1758659100000|2025-09-23 20:25:00|4407.8|4405.8|4407.1|4405.1|4407.8|4405.8|4404.7|4402.7|71
1758659400000|2025-09-23 20:30:00|4407.3|4405.3|4406.6|4404.6|4409.1|4407.1|4406|4404|45
1758659700000|2025-09-23 20:35:00|4407.1|4405.1|4404.1|4402.1|4407.1|4405.1|4403.9|4401.9|36
1758660000000|2025-09-23 20:40:00|4403.7|4401.7|4403.9|4401.9|4405|4403|4403.7|4401.7|66
1758660300000|2025-09-23 20:45:00|4403.8|4401.8|4403.6|4401.6|4404.3|4402.3|4402.9|4400.9|70
1758660600000|2025-09-23 20:50:00|4403.5|4401.5|4403.4|4401.4|4404.6|4402.6|4402|4400|75
1758660900000|2025-09-23 20:55:00|4403.5|4401.5|4404.9|4401.9|4405.5|4402.8|4402.4|4399.6|51
1758664800000|2025-09-23 22:00:00|4406.7|4403.7|4409.6|4406.6|4410|4407|4406.7|4403.7|36
1758665100000|2025-09-23 22:05:00|4409.5|4406.5|4411.6|4408.6|4413.4|4410.4|4409.5|4406.5|43
1758665400000|2025-09-23 22:10:00|4411.4|4408.4|4409.1|4406.1|4411.8|4408.8|4409.1|4406.1|46
1758665700000|2025-09-23 22:15:00|4409.3|4406.3|4411|4408|4411.2|4408.2|4409.3|4406.3|31
1758666000000|2025-09-23 22:20:00|4411.2|4408.2|4410.2|4407.2|4412.5|4409.5|4410.2|4407.2|25
1758666300000|2025-09-23 22:25:00|4410|4407|4409.7|4406.7|4410.7|4407.7|4409.7|4406.7|13
1758666600000|2025-09-23 22:30:00|4410.2|4408.2|4414.5|4411.5|4415.4|4412.4|4410.2|4407.4|45
1758666900000|2025-09-23 22:35:00|4414|4411|4414.8|4411.8|4417.8|4414.8|4414|4411|57
1758667200000|2025-09-23 22:40:00|4414.6|4411.6|4415.1|4412.1|4415.8|4412.8|4414.1|4411.1|39
1758667500000|2025-09-23 22:45:00|4414.8|4411.8|4414.6|4411.6|4415.3|4412.3|4414.1|4411.1|25
1758667800000|2025-09-23 22:50:00|4414.3|4411.3|4416.1|4413.1|4416.1|4413.1|4413.6|4410.6|25
1758668100000|2025-09-23 22:55:00|4415.8|4412.8|4415.3|4412.3|4416.1|4413.1|4415.3|4412.3|15
1758668400000|2025-09-23 23:00:00|4415.1|4412.1|4416.7|4413.7|4417.4|4414.4|4414.9|4411.9|39
1758668700000|2025-09-23 23:05:00|4416.2|4413.2|4416.7|4413.7|4417.2|4414.2|4415.2|4412.2|38
1758669000000|2025-09-23 23:10:00|4416.4|4413.4|4413.4|4410.4|4417.7|4414.7|4413.4|4410.4|57
1758669300000|2025-09-23 23:15:00|4413.5|4410.5|4407.8|4404.8|4413.5|4410.5|4407.8|4404.8|96
1758669600000|2025-09-23 23:20:00|4407.3|4404.3|4406.3|4403.3|4408.4|4405.4|4405.3|4402.3|37
1758669900000|2025-09-23 23:25:00|4406.2|4403.2|4405.2|4402.2|4406.2|4403.2|4401.8|4398.8|74
1758670200000|2025-09-23 23:30:00|4405|4402|4402.7|4399.7|4405.2|4402.2|4401.5|4398.5|39
1758670500000|2025-09-23 23:35:00|4403|4400|4395.2|4392.2|4403|4400|4394.2|4391.2|80
1758670800000|2025-09-23 23:40:00|4395.5|4392.5|4395.2|4392.2|4396.7|4393.7|4392.5|4389.5|96
1758671100000|2025-09-23 23:45:00|4395|4392|4393.3|4391.3|4395.2|4392.2|4391.7|4388.8|86
1758671400000|2025-09-23 23:50:00|4393.5|4391.5|4394.4|4392.4|4395.5|4393.2|4393.2|4391.2|86
1758671700000|2025-09-23 23:55:00|4393.9|4391.9|4396.2|4393.2|4396.5|4393.7|4393|4390.2|55
1758672000000|2025-09-24 00:00:00|4396.1|4393.1|4395.3|4392.3|4397.8|4394.8|4393.1|4390.3|167
1758672300000|2025-09-24 00:05:00|4394.6|4391.6|4394.1|4391.1|4396.8|4393.8|4393.6|4390.6|113
1758672600000|2025-09-24 00:10:00|4394.8|4391.8|4395.1|4392.1|4396.6|4393.6|4392.8|4390.3|100
1758672900000|2025-09-24 00:15:00|4394.8|4391.8|4396.6|4393.6|4398.1|4395.1|4394.8|4391.8|89
1758673200000|2025-09-24 00:20:00|4397.1|4394.1|4401.6|4398.6|4401.8|4398.8|4397.1|4394.1|83
1758673500000|2025-09-24 00:25:00|4401.3|4398.3|4398.6|4395.6|4401.3|4398.3|4396.8|4393.8|77
1758673800000|2025-09-24 00:30:00|4398.8|4395.8|4397.1|4394.1|4400.5|4397.5|4396.3|4393.3|78
1758674100000|2025-09-24 00:35:00|4396.8|4393.8|4399.3|4396.3|4400.6|4397.6|4396.8|4393.8|83
1758674400000|2025-09-24 00:40:00|4399.8|4396.8|4403.1|4400.1|4403.3|4400.3|4399.8|4396.8|59
1758674700000|2025-09-24 00:45:00|4402.8|4399.8|4402.3|4399.3|4403.8|4400.8|4401.3|4398.3|78
1758675000000|2025-09-24 00:50:00|4402|4399|4403.3|4400.3|4404.8|4401.8|4402|4399|46
1758675300000|2025-09-24 00:55:00|4403.8|4400.8|4404.8|4401.8|4406.2|4403.2|4403.3|4400.3|88
1758675600000|2025-09-24 01:00:00|4404.5|4401.5|4400.9|4397.9|4406.1|4403.1|4395.9|4392.9|435
1758675900000|2025-09-24 01:05:00|4401|4398|4401.4|4399.4|4405.6|4403.3|4400.1|4397.8|268
1758676200000|2025-09-24 01:10:00|4401.8|4399.8|4392.1|4389.1|4406.1|4403.2|4391|4388|321
1758676500000|2025-09-24 01:15:00|4392.4|4389.4|4384.6|4381.6|4392.8|4389.8|4383.2|4380.2|374
1758676800000|2025-09-24 01:20:00|4385|4382|4381.1|4379.1|4386.1|4383.1|4380.4|4377.9|321
1758677100000|2025-09-24 01:25:00|4381.2|4379.2|4386.1|4383.1|4388.7|4386.4|4380.6|4378.6|308
1758677400000|2025-09-24 01:30:00|4386.4|4383.4|4389.4|4387.4|4389.8|4387.8|4384.3|4382.3|370
1758677700000|2025-09-24 01:35:00|4389.7|4387.7|4393.1|4391.1|4393.5|4391.5|4386|4384|352
1758678000000|2025-09-24 01:40:00|4393|4391|4390.8|4388.8|4394.6|4392.6|4389.8|4387|234
1758678300000|2025-09-24 01:45:00|4390.7|4388.7|4388.1|4385.1|4395.1|4392.1|4387.3|4384.9|298
1758678600000|2025-09-24 01:50:00|4388.3|4385.3|4383.6|4380.6|4388.3|4385.3|4382|4379|244
1758678900000|2025-09-24 01:55:00|4384.4|4381.4|4381.7|4379.7|4387.7|4384.7|4381.7|4379.2|175
1758679200000|2025-09-24 02:00:00|4381.3|4379.3|4382|4380|4386.6|4384|4381|4378.2|328
1758679500000|2025-09-24 02:05:00|4381.9|4379.9|4379.2|4376.2|4384.8|4382.8|4377.2|4375.2|228
1758679800000|2025-09-24 02:10:00|4378.7|4375.7|4378.1|4375.1|4383|4380|4377.2|4375.1|199
1758680100000|2025-09-24 02:15:00|4377.6|4374.6|4379.4|4376.4|4379.7|4376.7|4369.3|4366.3|270
1758680400000|2025-09-24 02:20:00|4379.5|4376.5|4374.5|4371.5|4379.7|4376.7|4372.6|4370.3|221
1758680700000|2025-09-24 02:25:00|4374.1|4371.1|4376.1|4373.1|4376.1|4373.5|4370.7|4367.9|181
1758681000000|2025-09-24 02:30:00|4375.9|4372.9|4376.6|4373.6|4379.6|4376.6|4374.7|4371.7|256
1758681300000|2025-09-24 02:35:00|4377.4|4374.4|4382.2|4379.2|4383.4|4381.4|4377.4|4374.4|325
1758681600000|2025-09-24 02:40:00|4382.1|4379.1|4387.4|4385.4|4387.7|4385.7|4382.1|4379.1|220
1758681900000|2025-09-24 02:45:00|4387.5|4385.5|4388.5|4385.5|4392.2|4389.2|4386.5|4384.5|232
1758682200000|2025-09-24 02:50:00|4388.3|4385.3|4395.6|4392.6|4395.9|4392.9|4387.5|4384.5|160
1758682500000|2025-09-24 02:55:00|4395.4|4392.4|4394.4|4391.4|4398.6|4395.6|4393.9|4390.9|240
1758682800000|2025-09-24 03:00:00|4394.1|4391.1|4396.7|4393.7|4399|4396|4393.9|4390.9|164
1758683100000|2025-09-24 03:05:00|4396.5|4393.5|4396|4393|4397.7|4394.7|4393.5|4390.5|208
1758683400000|2025-09-24 03:10:00|4396.3|4393.3|4398.1|4395.1|4399.8|4397|4395.8|4392.8|155
1758683700000|2025-09-24 03:15:00|4398.3|4395.3|4397.3|4394.3|4398.3|4395.3|4394.5|4391.5|146
1758684000000|2025-09-24 03:20:00|4398.1|4395.1|4397.8|4394.8|4398.6|4395.6|4395.3|4392.3|129
1758684300000|2025-09-24 03:25:00|4397.3|4394.3|4397.6|4394.6|4397.9|4394.9|4395.5|4392.5|93
1758684600000|2025-09-24 03:30:00|4397.4|4394.4|4407.7|4404.7|4407.7|4404.7|4396.2|4393.2|149
1758684900000|2025-09-24 03:35:00|4408|4405|4411.5|4408.5|4414.8|4411.8|4407.7|4404.7|153
1758685200000|2025-09-24 03:40:00|4411|4408|4414.1|4411.1|4415.4|4412.4|4409.5|4406.5|111
1758685500000|2025-09-24 03:45:00|4414.4|4411.4|4412.2|4410.2|4415.5|4412.5|4410.9|4408.4|94
1758685800000|2025-09-24 03:50:00|4412|4410|4412|4409|4413|4410.5|4411.2|4408.2|63
1758686100000|2025-09-24 03:55:00|4411.7|4408.7|4411.7|4408.7|4413.5|4410.5|4411.2|4408.2|64
1758686400000|2025-09-24 04:00:00|4411.5|4408.5|4413.3|4410.3|4415.4|4412.4|4411.4|4408.4|87
1758686700000|2025-09-24 04:05:00|4412.3|4410.1|4414.9|4411.9|4415.2|4412.2|4412.3|4409.3|62
1758687000000|2025-09-24 04:10:00|4414.7|4411.7|4415.2|4412.2|4415.4|4412.4|4414.4|4411.4|50
1758687300000|2025-09-24 04:15:00|4415.4|4412.4|4414.6|4411.6|4417.9|4414.9|4413|4410.8|62
1758687600000|2025-09-24 04:20:00|4414.9|4411.9|4413.1|4410.1|4416.1|4413.1|4411.6|4408.9|131
1758687900000|2025-09-24 04:25:00|4413.4|4410.4|4412.5|4409.5|4414.4|4411.4|4412|4409|76
1758688200000|2025-09-24 04:30:00|4412.2|4409.2|4410.8|4407.8|4414.5|4411.5|4410.1|4407.1|59
1758688500000|2025-09-24 04:35:00|4410.3|4407.3|4415.5|4412.5|4415.9|4412.9|4410.3|4407.3|90
1758688800000|2025-09-24 04:40:00|4415.4|4412.4|4416.1|4413.1|4416.4|4413.4|4413.9|4410.9|66
1758689100000|2025-09-24 04:45:00|4415.9|4412.9|4416.1|4413.1|4417.7|4414.7|4415.4|4412.4|66
1758689400000|2025-09-24 04:50:00|4416.4|4413.4|4416.6|4413.6|4416.9|4413.9|4414.4|4411.4|59
1758689700000|2025-09-24 04:55:00|4416.4|4413.4|4416.9|4413.9|4416.9|4413.9|4415.4|4412.4|34
1758690000000|2025-09-24 05:00:00|4417.4|4414.4|4416.4|4413.4|4417.9|4414.9|4415.9|4412.9|76
1758690300000|2025-09-24 05:05:00|4416.6|4413.6|4416.2|4413.2|4416.6|4413.6|4413.4|4410.9|96
1758690600000|2025-09-24 05:10:00|4416.4|4413.4|4419.1|4416.1|4419.4|4416.6|4415.4|4412.4|73
1758690900000|2025-09-24 05:15:00|4419.8|4416.8|4420|4417|4420.2|4417.2|4417.9|4414.9|81
1758691200000|2025-09-24 05:20:00|4420.3|4417.3|4417.6|4414.6|4420.3|4417.3|4416.6|4413.8|89
1758691500000|2025-09-24 05:25:00|4417.4|4414.4|4417.9|4414.9|4418.8|4415.8|4417.4|4414.4|95
1758691800000|2025-09-24 05:30:00|4418.3|4415.3|4418.3|4415.3|4420|4417|4414.9|4412.1|255
1758692100000|2025-09-24 05:35:00|4417.3|4414.8|4425.8|4422.8|4426.5|4423.5|4417.3|4414.3|308
1758692400000|2025-09-24 05:40:00|4424.8|4422.7|4427.3|4424.3|4432.1|4429.1|4423.8|4420.8|344
1758692700000|2025-09-24 05:45:00|4427.5|4424.5|4422.8|4419.8|4429.8|4426.8|4422|4419.5|178
1758693000000|2025-09-24 05:50:00|4423|4420|4427|4424|4427|4424|4420.3|4417.3|177
1758693300000|2025-09-24 05:55:00|4426.6|4423.6|4427.2|4424.2|4428.2|4425.7|4426|4423|151
1758693600000|2025-09-24 06:00:00|4427.7|4424.7|4422|4419|4431.2|4428.2|4422|4419|182
1758693900000|2025-09-24 06:05:00|4422.1|4419.1|4423.7|4420.7|4424|4421|4418.7|4415.7|143
1758694200000|2025-09-24 06:10:00|4423.5|4420.5|4419.9|4416.9|4423.5|4420.5|4415|4412|165
1758694500000|2025-09-24 06:15:00|4419.7|4416.7|4421.4|4418.4|4421.4|4418.6|4419.4|4416.4|122
1758694800000|2025-09-24 06:20:00|4420.4|4417.7|4414.9|4411.9|4421.4|4418.4|4413.9|4411.4|134
1758695100000|2025-09-24 06:25:00|4414.4|4411.4|4411.3|4408.3|4414.9|4411.9|4406.8|4404.6|196
1758695400000|2025-09-24 06:30:00|4410.9|4407.9|4414.4|4412.4|4416.3|4414.3|4410.3|4407.3|263
1758695700000|2025-09-24 06:35:00|4414.9|4412.9|4417|4415|4418.7|4416.7|4414.9|4412.9|274
1758696000000|2025-09-24 06:40:00|4416.9|4414.9|4416.6|4414.6|4418.5|4416.5|4415.2|4413.2|322
1758696300000|2025-09-24 06:45:00|4417.2|4415.2|4419|4417|4419.7|4417.7|4416.8|4414.8|291
1758696600000|2025-09-24 06:50:00|4419.1|4417.1|4415.9|4413.9|4420.6|4418|4415|4413|193
1758696900000|2025-09-24 06:55:00|4415.1|4413.1|4410.7|4408.7|4415.5|4413.5|4410|4407.7|266
1758697200000|2025-09-24 07:00:00|4411.1|4409.1|4417.1|4415.1|4417.6|4415.6|4408|4406|263
1758697500000|2025-09-24 07:05:00|4417|4415|4418.1|4415.1|4420.7|4417.9|4416.5|4414.5|110
1758697800000|2025-09-24 07:10:00|4418|4415|4412.5|4409.5|4418|4415|4412.5|4409.5|108
1758698100000|2025-09-24 07:15:00|4412.7|4409.7|4416|4414|4416.2|4414.2|4410.3|4408.3|125
1758698400000|2025-09-24 07:20:00|4416.3|4414.3|4417.3|4414.3|4420.7|4417.7|4416|4413|147
1758698700000|2025-09-24 07:25:00|4416.8|4413.8|4414|4411|4417.5|4414.5|4412|4409.8|127
1758699000000|2025-09-24 07:30:00|4413.9|4410.9|4412.3|4409.3|4415|4412.1|4411|4408.4|170
1758699300000|2025-09-24 07:35:00|4412.8|4409.8|4422.4|4419.4|4422.7|4419.9|4412.8|4409.8|162
1758699600000|2025-09-24 07:40:00|4422.7|4419.7|4424.4|4421.4|4426.9|4423.9|4422.4|4419.4|112
1758699900000|2025-09-24 07:45:00|4424.2|4421.2|4428.5|4425.5|4428.5|4425.5|4423.7|4420.7|139
1758700200000|2025-09-24 07:50:00|4428|4425|4425.5|4423.5|4428.2|4425.2|4425|4422.4|177
1758700500000|2025-09-24 07:55:00|4425.3|4423.3|4428.9|4425.9|4429.1|4426.1|4425.3|4423.3|163
1758700800000|2025-09-24 08:00:00|4429.2|4426.2|4422.9|4420.9|4429.2|4426.2|4421.9|4419.4|132
1758701100000|2025-09-24 08:05:00|4423.6|4421.6|4424.4|4422.4|4428.2|4425.2|4422.9|4420.2|125
1758701400000|2025-09-24 08:10:00|4424.2|4422.2|4420|4418|4424.2|4422.2|4418.9|4416.9|243
1758701700000|2025-09-24 08:15:00|4420.2|4418.2|4420.5|4417.5|4421.2|4419.2|4418.2|4416.2|187
1758702000000|2025-09-24 08:20:00|4421|4418|4414|4412|4421|4418|4414|4412|136
1758702300000|2025-09-24 08:25:00|4413.6|4411.6|4410.8|4408.8|4414.6|4411.6|4410.2|4408.2|194
1758702600000|2025-09-24 08:30:00|4410.6|4408.6|4412.7|4410.7|4413.6|4411.6|4409.2|4407.2|205
1758702900000|2025-09-24 08:35:00|4412.5|4410.5|4412.2|4410.2|4414|4412|4410.4|4407.4|196
1758703200000|2025-09-24 08:40:00|4412.3|4410.3|4413.1|4411.1|4413.7|4411.7|4410|4407.4|124
1758703500000|2025-09-24 08:45:00|4413.2|4411.2|4412.1|4410.1|4415.7|4413.7|4411.4|4409.4|185
1758703800000|2025-09-24 08:50:00|4412.2|4410.2|4415.6|4413.6|4416.3|4414.3|4411.4|4409.4|163
1758704100000|2025-09-24 08:55:00|4415.4|4413.4|4414.4|4412.4|4418.1|4416.1|4414.4|4412.4|125
1758704400000|2025-09-24 09:00:00|4414.2|4412.2|4417.7|4415.7|4418.5|4416.5|4414.2|4412.2|163
1758704700000|2025-09-24 09:05:00|4417.4|4415.4|4418.4|4415.4|4419.2|4417.2|4417.2|4415.2|165
1758705000000|2025-09-24 09:10:00|4418.7|4415.7|4416.9|4413.9|4419.2|4416.2|4416.2|4413.2|85
1758705300000|2025-09-24 09:15:00|4416.6|4413.6|4415.6|4413.6|4416.8|4414.3|4413.7|4411.7|147
1758705600000|2025-09-24 09:20:00|4415.9|4413.9|4412.7|4410.7|4415.9|4413.9|4412.5|4410.5|248
1758705900000|2025-09-24 09:25:00|4412.5|4410.5|4410|4408|4413.3|4411.3|4409.9|4407.9|107
1758706200000|2025-09-24 09:30:00|4410.3|4408.3|4411.1|4408.1|4415.9|4413.9|4410|4407.8|179
1758706500000|2025-09-24 09:35:00|4411.3|4408.3|4413.2|4410.2|4414.4|4412|4411|4408.3|111
1758706800000|2025-09-24 09:40:00|4413.4|4411.4|4412.8|4410.8|4414.5|4412.5|4409.8|4407.2|203
1758707100000|2025-09-24 09:45:00|4412.5|4410.5|4413.4|4411.4|4414.2|4412.2|4412.2|4410.2|159
1758707400000|2025-09-24 09:50:00|4412.8|4410.8|4416.8|4414.8|4416.9|4414.9|4412.6|4410.6|145
1758707700000|2025-09-24 09:55:00|4416.9|4414.9|4417.2|4415.2|4417.3|4415.3|4414.4|4412.4|173
1758708000000|2025-09-24 10:00:00|4417.1|4415.1|4415.4|4413.4|4419.2|4417.2|4415.4|4413.4|181
1758708300000|2025-09-24 10:05:00|4415.3|4413.3|4411.9|4408.9|4415.4|4413.4|4410.5|4408.5|185
1758708600000|2025-09-24 10:10:00|4411.4|4408.4|4410.3|4408.3|4411.8|4409.8|4409.9|4407.9|133
1758708900000|2025-09-24 10:15:00|4410.1|4408.1|4407.8|4404.8|4412.3|4409.8|4407.6|4404.8|176
1758709200000|2025-09-24 10:20:00|4408.1|4405.1|4397.3|4395.3|4408.8|4405.8|4396.7|4394.7|204
1758709500000|2025-09-24 10:25:00|4396.8|4394.8|4396.9|4393.9|4400|4397.1|4389.7|4387.7|392
1758709800000|2025-09-24 10:30:00|4396.8|4393.8|4400.7|4397.7|4401.4|4399.1|4395.7|4393.6|258
1758710100000|2025-09-24 10:35:00|4400.2|4397.2|4399.3|4396.3|4400.8|4398.4|4398|4396|118
1758710400000|2025-09-24 10:40:00|4398.7|4395.7|4398.9|4395.9|4398.9|4396.2|4395.1|4393.1|134
1758710700000|2025-09-24 10:45:00|4399.2|4396.2|4385.8|4383.8|4401.4|4398.4|4384.8|4382.8|228
1758711000000|2025-09-24 10:50:00|4386.4|4384.4|4390.7|4388.7|4392.2|4390.2|4386.3|4384.3|305
1758711300000|2025-09-24 10:55:00|4390.5|4388.5|4389.5|4386.5|4390.5|4388.5|4386|4384|251
1758711600000|2025-09-24 11:00:00|4388.4|4385.4|4393.8|4390.8|4393.8|4390.9|4385|4382.2|245
1758711900000|2025-09-24 11:05:00|4393.7|4390.7|4387.1|4384.1|4395.1|4392.1|4385.6|4382.6|188
1758712200000|2025-09-24 11:10:00|4386.6|4383.6|4392.5|4389.5|4393|4390|4385.1|4382.3|259
1758712500000|2025-09-24 11:15:00|4392.6|4389.6|4393.5|4390.5|4398.5|4395.5|4392.5|4389.5|260
1758712800000|2025-09-24 11:20:00|4393.6|4390.6|4397.7|4394.7|4399|4396|4393.3|4390.3|207
1758713100000|2025-09-24 11:25:00|4397.9|4394.9|4401.5|4398.5|4401.8|4398.8|4397.5|4394.5|194
1758713400000|2025-09-24 11:30:00|4401.4|4398.4|4403.5|4400.5|4404.1|4401.4|4400.8|4398|195
1758713700000|2025-09-24 11:35:00|4403.6|4400.6|4402.2|4400.2|4403.9|4401.8|4399|4397|165
1758714000000|2025-09-24 11:40:00|4402.3|4400.3|4402|4400|4402.3|4400.3|4399.8|4397.2|147
1758714300000|2025-09-24 11:45:00|4402.1|4400.1|4402.5|4400.5|4403.5|4401.5|4401.1|4399.1|177
1758714600000|2025-09-24 11:50:00|4403|4401|4406.2|4404.2|4406.3|4404.2|4402|4400|151
1758714900000|2025-09-24 11:55:00|4406.3|4404.3|4403.8|4401.8|4407.4|4405.4|4403.1|4401.1|137
1758715200000|2025-09-24 12:00:00|4403.2|4401.2|4408|4406|4410|4408|4402.8|4400.8|244
1758715500000|2025-09-24 12:05:00|4407.8|4405.8|4405.9|4403.9|4409.2|4407.2|4405.6|4403.6|227
1758715800000|2025-09-24 12:10:00|4406|4404|4405.5|4403.5|4408.3|4406.3|4404.5|4402.5|235
1758716100000|2025-09-24 12:15:00|4405.8|4403.8|4411.8|4408.8|4412.1|4409.1|4403.6|4401.6|230
1758716400000|2025-09-24 12:20:00|4411.5|4408.5|4408.3|4406.3|4416.3|4413.3|4407|4404.8|379
1758716700000|2025-09-24 12:25:00|4406.8|4404.8|4416.4|4413.4|4417|4414|4406.8|4404.8|315
1758717000000|2025-09-24 12:30:00|4416.3|4413.3|4407.1|4405.1|4416.3|4413.3|4407.1|4405.1|356
1758717300000|2025-09-24 12:35:00|4407|4405|4403.3|4401.3|4408.9|4406.9|4403.3|4401.3|373
1758717600000|2025-09-24 12:40:00|4403.1|4401.1|4405.5|4403.5|4407.9|4405.9|4401.7|4399.7|389
1758717900000|2025-09-24 12:45:00|4405.6|4403.6|4411.6|4408.6|4412|4409.2|4404.3|4402.3|253
1758718200000|2025-09-24 12:50:00|4411.5|4408.5|4406.9|4404.9|4411.5|4409|4406.4|4404.4|331
1758718500000|2025-09-24 12:55:00|4407.2|4405.2|4411.1|4409.1|4413.1|4411.1|4406.4|4404.4|392
1758718800000|2025-09-24 13:00:00|4411.4|4409.4|4413.3|4410.3|4416.1|4414.1|4410.6|4408|508
1758719100000|2025-09-24 13:05:00|4413|4410|4417.5|4414.5|4420.9|4417.9|4412.1|4409.1|394
1758719400000|2025-09-24 13:10:00|4417.6|4414.6|4422.1|4420.1|4422.1|4420.1|4417.1|4414.1|419
1758719700000|2025-09-24 13:15:00|4421.7|4419.7|4419.2|4417.2|4423.5|4421.5|4418.7|4416.7|442
1758720000000|2025-09-24 13:20:00|4419|4417|4429.1|4427.1|4432.8|4430.8|4418.7|4416.7|513
1758720300000|2025-09-24 13:25:00|4428.4|4426.4|4421.8|4418.8|4431.7|4429.7|4420.4|4418.4|395
1758720600000|2025-09-24 13:30:00|4421.9|4418.9|4411.8|4409.8|4425.8|4422.8|4411.8|4409.8|676
1758720900000|2025-09-24 13:35:00|4411.9|4409.9|4416|4414|4418.5|4416.5|4410.3|4408.3|807
1758721200000|2025-09-24 13:40:00|4416.2|4414.2|4410.4|4408.4|4419|4417|4407.5|4405.5|702
1758721500000|2025-09-24 13:45:00|4410.5|4408.5|4405.8|4403.8|4411.8|4409.8|4403.7|4401.7|687
1758721800000|2025-09-24 13:50:00|4405.6|4403.6|4413.1|4410.1|4416.1|4413.6|4405.3|4403.3|541
1758722100000|2025-09-24 13:55:00|4413.7|4410.7|4411.5|4408.5|4414.6|4411.6|4406.5|4403.8|445
1758722400000|2025-09-24 14:00:00|4411.3|4408.3|4414.1|4412.1|4415.2|4412.9|4405.2|4402.5|731
1758722700000|2025-09-24 14:05:00|4414.3|4411.3|4400.2|4398.2|4415.1|4413.1|4397|4394.3|871
1758723000000|2025-09-24 14:10:00|4400.4|4398.4|4404.8|4402.8|4407.2|4404.2|4399.5|4396.5|585
1758723300000|2025-09-24 14:15:00|4405.3|4402.3|4407|4404|4413.5|4411|4405.1|4402.3|455
1758723600000|2025-09-24 14:20:00|4406.6|4403.6|4402.2|4399.2|4407.8|4404.8|4400.5|4398|608
1758723900000|2025-09-24 14:25:00|4402.1|4399.1|4409.8|4406.8|4409.8|4406.8|4396.5|4393.9|726
1758724200000|2025-09-24 14:30:00|4409.5|4406.5|4401.8|4399.8|4410.8|4408.7|4397.3|4395.3|627
1758724500000|2025-09-24 14:35:00|4401.9|4399.9|4403.3|4401.3|4406.3|4403.8|4401.9|4399.3|453
1758724800000|2025-09-24 14:40:00|4403|4400|4402.4|4400.4|4408.3|4406.2|4399.7|4397.3|556
1758725100000|2025-09-24 14:45:00|4402.1|4400.1|4404.6|4402.6|4408.1|4406.1|4399.8|4397.3|497
1758725400000|2025-09-24 14:50:00|4404.5|4402.5|4399.8|4397.8|4406|4404|4397.5|4395.5|478
1758725700000|2025-09-24 14:55:00|4399.6|4397.6|4397.9|4395.9|4399.6|4397.6|4393.7|4391.7|572
1758726000000|2025-09-24 15:00:00|4398|4396|4407.4|4405.4|4408.7|4406.7|4398|4396|482
1758726300000|2025-09-24 15:05:00|4407.7|4405.7|4409|4407|4410|4408|4404.2|4401.7|313
1758726600000|2025-09-24 15:10:00|4408.5|4406.5|4406.6|4404.6|4409.1|4407.1|4402.8|4400.8|451
1758726900000|2025-09-24 15:15:00|4406.8|4404.8|4414.8|4412.8|4415.5|4413.5|4406.8|4404.8|322
1758727200000|2025-09-24 15:20:00|4414.9|4412.9|4417.7|4414.7|4418.2|4416|4411.7|4409.7|407
1758727500000|2025-09-24 15:25:00|4417.9|4414.9|4407.7|4405.7|4419|4416.5|4407.4|4405.4|329
1758727800000|2025-09-24 15:30:00|4407.4|4405.4|4398.5|4396.5|4408.1|4405.8|4398.2|4396.2|499
1758728100000|2025-09-24 15:35:00|4398.8|4396.8|4405.2|4403.2|4406.3|4404.3|4396|4394|506
1758728400000|2025-09-24 15:40:00|4405.3|4403.3|4400.1|4398.1|4405.3|4403.3|4394.1|4392.1|498
1758728700000|2025-09-24 15:45:00|4400.8|4397.8|4399.5|4397.5|4402|4400|4397.4|4395.4|357
1758729000000|2025-09-24 15:50:00|4399.4|4397.4|4390.7|4387.7|4399.7|4397.7|4386.7|4384.7|662
1758729300000|2025-09-24 15:55:00|4391.5|4388.5|4385.8|4382.8|4392.5|4390.1|4380.5|4378.5|708
1758729600000|2025-09-24 16:00:00|4386|4383|4393.2|4391.2|4393.2|4391.2|4383.6|4380.6|561
1758729900000|2025-09-24 16:05:00|4392.9|4390.9|4393.1|4391.1|4397.3|4395.3|4390.2|4388.2|582
1758730200000|2025-09-24 16:10:00|4392.9|4390.9|4393.8|4391.8|4394.2|4392.2|4387.2|4385.2|480
1758730500000|2025-09-24 16:15:00|4393.3|4391.3|4386.9|4384.9|4393.9|4391.9|4380.7|4378.7|547
1758730800000|2025-09-24 16:20:00|4387.4|4385.4|4388.1|4386.1|4392.1|4390.1|4386.4|4384.4|347
1758731100000|2025-09-24 16:25:00|4388.4|4386.4|4388.1|4386.1|4390|4387.1|4385.8|4383.8|354
1758731400000|2025-09-24 16:30:00|4388.2|4386.2|4388.7|4386.7|4394.2|4392.2|4388.2|4386.2|269
1758731700000|2025-09-24 16:35:00|4389.1|4387.1|4390.6|4388.6|4392.6|4390.6|4389|4387|269
1758732000000|2025-09-24 16:40:00|4390.8|4388.8|4389.2|4387.2|4392.1|4390.1|4385.1|4383.1|325
1758732300000|2025-09-24 16:45:00|4389.4|4387.4|4381.6|4378.6|4390.6|4388.6|4380.3|4378.3|357
1758732600000|2025-09-24 16:50:00|4380.9|4378.9|4388.9|4385.9|4388.9|4386.7|4378.3|4375.5|388
1758732900000|2025-09-24 16:55:00|4388.3|4386.3|4390.2|4388.2|4392.2|4390.2|4387.9|4385.9|238
1758733200000|2025-09-24 17:00:00|4390.1|4388.1|4390.7|4388.7|4393.2|4391.2|4389.7|4387.7|234
1758733500000|2025-09-24 17:05:00|4390.4|4388.4|4396.2|4393.2|4397.2|4394.2|4390.2|4388.2|193
1758733800000|2025-09-24 17:10:00|4396.7|4393.7|4396.5|4394.5|4398.6|4396.6|4396.5|4393.6|233
1758734100000|2025-09-24 17:15:00|4396.7|4394.7|4392.9|4390.9|4397.6|4395.6|4392.6|4390.6|316
1758734400000|2025-09-24 17:20:00|4393|4391|4393.7|4391.7|4395.8|4393.8|4391.8|4389.8|239
1758734700000|2025-09-24 17:25:00|4393.2|4391.2|4392.1|4389.1|4393.7|4391.7|4388.1|4386.1|217
1758735000000|2025-09-24 17:30:00|4391.1|4388.9|4391.5|4389.5|4391.9|4389.5|4385.9|4383.6|213
1758735300000|2025-09-24 17:35:00|4391.7|4389.7|4388.9|4386.9|4392.2|4390.2|4387|4385|150
1758735600000|2025-09-24 17:40:00|4389|4387|4388|4386|4390.6|4388.6|4387.1|4385.1|176
1758735900000|2025-09-24 17:45:00|4387.8|4385.8|4385.9|4383.9|4388.8|4386.6|4385|4382|141
1758736200000|2025-09-24 17:50:00|4385.6|4383.6|4385.8|4383.8|4389.3|4386.8|4384.2|4382.1|172
1758736500000|2025-09-24 17:55:00|4385.9|4383.9|4386.3|4384.3|4387.5|4385.5|4385.6|4383.6|113
1758736800000|2025-09-24 18:00:00|4386.2|4384.2|4383.4|4381.4|4387.3|4384.8|4382.8|4380.8|100
1758737100000|2025-09-24 18:05:00|4383.1|4381.1|4375.4|4373.4|4385.1|4382.1|4371|4369|320
1758737400000|2025-09-24 18:10:00|4375.6|4373.6|4382|4380|4383.2|4380.3|4374|4372|404
1758737700000|2025-09-24 18:15:00|4382.2|4380.2|4383.1|4380.1|4384.5|4382.5|4378.7|4376.5|256
1758738000000|2025-09-24 18:20:00|4383|4380|4381|4378|4383.2|4380.4|4378.4|4375.9|248
1758738300000|2025-09-24 18:25:00|4380.9|4377.9|4381|4378|4382.6|4379.6|4376.3|4373.3|201
1758738600000|2025-09-24 18:30:00|4381.3|4378.3|4382.9|4379.9|4383|4380|4377.1|4374.2|196
1758738900000|2025-09-24 18:35:00|4382.7|4379.7|4385.1|4383.1|4386.6|4383.9|4381.8|4379.7|198
1758739200000|2025-09-24 18:40:00|4385.2|4383.2|4380.7|4378.7|4385.4|4383.3|4380.7|4378.3|200
1758739500000|2025-09-24 18:45:00|4381|4379|4377|4375|4382.2|4379.7|4376.3|4374.3|281
1758739800000|2025-09-24 18:50:00|4376.9|4374.9|4381.1|4379.1|4381.2|4379.1|4376.9|4374.9|236
1758740100000|2025-09-24 18:55:00|4381.4|4379.4|4379.9|4376.9|4383.1|4380.6|4376.1|4374|251
1758740400000|2025-09-24 19:00:00|4379.6|4376.6|4376.2|4373.2|4379.6|4376.6|4370.9|4368.9|332
1758740700000|2025-09-24 19:05:00|4375.9|4372.9|4372.6|4370.6|4377.8|4375.3|4372|4370|321
1758741000000|2025-09-24 19:10:00|4372.3|4370.3|4374.4|4372.4|4377.1|4375.1|4371.5|4369.5|237
1758741300000|2025-09-24 19:15:00|4374.6|4372.6|4373.8|4371.8|4376.8|4374.5|4372.1|4370.1|247
1758741600000|2025-09-24 19:20:00|4373.9|4371.9|4371.5|4368.5|4374.6|4372.6|4370.9|4367.9|203
1758741900000|2025-09-24 19:25:00|4371.4|4368.4|4371|4369|4372.6|4370.6|4368.1|4366.1|192
1758742200000|2025-09-24 19:30:00|4370.8|4368.8|4380.4|4377.4|4381.1|4378.5|4370.8|4368.8|285
1758742500000|2025-09-24 19:35:00|4379.9|4376.9|4383.3|4381.3|4384.2|4382.2|4379.4|4376.9|179
1758742800000|2025-09-24 19:40:00|4383.2|4381.2|4387.4|4385.4|4387.6|4385.6|4383.1|4381.1|254
1758743100000|2025-09-24 19:45:00|4387.6|4385.6|4388.2|4386.2|4389.1|4387.1|4384.9|4382.9|271
1758743400000|2025-09-24 19:50:00|4388.8|4386.8|4389.4|4387.4|4390.3|4388.3|4387.1|4385.1|215
1758743700000|2025-09-24 19:55:00|4388.7|4386.7|4388.3|4385.3|4390.7|4388.7|4387.5|4385.3|160
1758744000000|2025-09-24 20:00:00|4388.5|4385.5|4390.3|4388.3|4392.3|4389.3|4388.3|4385.3|78
1758744300000|2025-09-24 20:05:00|4391.1|4388.1|4391.3|4388.3|4392.3|4389.3|4390.3|4387.8|31
1758744600000|2025-09-24 20:10:00|4390.3|4387.3|4389.9|4386.9|4390.6|4387.6|4387.8|4385.8|18
1758744900000|2025-09-24 20:15:00|4390.1|4387.1|4387.7|4385.7|4390.3|4387.3|4387.6|4384.8|35
1758745200000|2025-09-24 20:20:00|4387.6|4385.6|4390.6|4388.6|4391.2|4388.9|4387.1|4385.1|45
1758745500000|2025-09-24 20:25:00|4390.8|4388.8|4390.7|4387.7|4391.2|4389.2|4389|4386.8|32
1758745800000|2025-09-24 20:30:00|4390.5|4387.5|4392.5|4390.5|4392.5|4390.5|4390.5|4387.5|30
1758746100000|2025-09-24 20:35:00|4392.9|4390.9|4394.2|4392.2|4394.2|4392.2|4392.6|4390.6|40
1758746400000|2025-09-24 20:40:00|4394.1|4392.1|4391.7|4389.7|4394.1|4392.1|4391.7|4389.7|60
1758746700000|2025-09-24 20:45:00|4391.9|4389.9|4392.5|4390.5|4392.8|4390.8|4391.2|4389.2|40
1758747000000|2025-09-24 20:50:00|4392.4|4390.4|4392.8|4390.8|4393|4391|4391.9|4389.9|74
1758747300000|2025-09-24 20:55:00|4393|4391|4392.6|4389.6|4394.2|4391.7|4392.1|4389.3|97
1758751200000|2025-09-24 22:00:00|4395|4386|4393.2|4390.2|4395.4|4392.4|4393|4386|65
1758751500000|2025-09-24 22:05:00|4393|4390|4391.6|4388.6|4394.3|4391.3|4389|4386|75
1758751800000|2025-09-24 22:10:00|4391.9|4388.9|4387.8|4384.8|4391.9|4388.9|4386.8|4383.8|65
1758752100000|2025-09-24 22:15:00|4388.3|4385.3|4389.3|4386.3|4389.8|4386.8|4387|4384|35
1758752400000|2025-09-24 22:20:00|4388.8|4385.8|4392.5|4389.5|4392.5|4389.5|4388.8|4385.8|44
1758752700000|2025-09-24 22:25:00|4392.3|4389.3|4394.5|4391.5|4394.5|4391.5|4392.3|4389.3|33
1758753000000|2025-09-24 22:30:00|4394|4391|4392.9|4390.9|4394.5|4391.5|4392|4389.4|57
1758753300000|2025-09-24 22:35:00|4393.2|4391.2|4391.5|4388.5|4393.7|4391.2|4390.8|4388.3|44
1758753600000|2025-09-24 22:40:00|4391.3|4388.3|4392.5|4390.5|4392.5|4390.5|4390.5|4387.9|46
1758753900000|2025-09-24 22:45:00|4392.2|4390.2|4394.3|4391.3|4394.4|4391.4|4391.9|4389.8|27
1758754200000|2025-09-24 22:50:00|4394.6|4391.6|4392.8|4389.8|4395.2|4392.2|4392.8|4389.8|39
1758754500000|2025-09-24 22:55:00|4392.5|4390.5|4393.5|4390.5|4394.1|4391.1|4392.3|4389.5|16
1758754800000|2025-09-24 23:00:00|4393.3|4390.3|4392.5|4389.5|4393.5|4390.5|4392.3|4389.3|29
1758755100000|2025-09-24 23:05:00|4392.3|4389.3|4393.3|4390.3|4394.8|4392.8|4392.3|4389.3|47
1758755400000|2025-09-24 23:10:00|4393.4|4390.4|4394.5|4391.5|4394.5|4391.7|4392.8|4390.4|35
1758755700000|2025-09-24 23:15:00|4394.3|4391.3|4393.6|4391.6|4394.8|4391.8|4393.3|4390.3|22
1758756000000|2025-09-24 23:20:00|4393.5|4391.5|4394.3|4391.3|4394.8|4391.8|4393.3|4390.3|16
1758756300000|2025-09-24 23:25:00|4394.5|4391.5|4392.7|4389.7|4394.5|4391.5|4392.7|4389.7|16
1758756600000|2025-09-24 23:30:00|4392.9|4389.9|4394.3|4391.3|4396.2|4391.4|4392.7|4389.7|20
1758756900000|2025-09-24 23:35:00|4394.8|4391.8|4395.5|4392.5|4396.3|4393.3|4394.5|4391.5|36
1758757200000|2025-09-24 23:40:00|4396|4393|4394.7|4391.7|4396|4393|4393.6|4390.6|23
1758757500000|2025-09-24 23:45:00|4394.9|4391.9|4394.9|4392.9|4396.2|4394|4394.4|4391.4|73
1758757800000|2025-09-24 23:50:00|4395|4393|4395.9|4392.9|4396.7|4393.7|4393.8|4391.5|72
1758758100000|2025-09-24 23:55:00|4395.6|4392.6|4394.5|4391.5|4396.6|4393.6|4394|4391.5|50
1758758400000|2025-09-25 00:00:00|4394.8|4391.8|4396.6|4393.6|4396.6|4393.6|4393.5|4390.5|83
1758758700000|2025-09-25 00:05:00|4396.9|4393.9|4396.4|4393.4|4397.3|4394.3|4395.1|4392.1|107
1758759000000|2025-09-25 00:10:00|4396.1|4393.1|4396.9|4393.9|4397.2|4394.2|4394.9|4391.9|73
1758759300000|2025-09-25 00:15:00|4396.7|4393.7|4396.7|4393.7|4397.4|4394.4|4394.6|4392.1|70
1758759600000|2025-09-25 00:20:00|4396.5|4393.5|4395.3|4392.3|4396.5|4393.5|4393.4|4390.8|61
1758759900000|2025-09-25 00:25:00|4395.1|4392.1|4395.1|4393.1|4396.2|4394.2|4393.7|4391.7|71
1758760200000|2025-09-25 00:30:00|4395.2|4393.2|4395.2|4393.2|4396.6|4394.6|4394.3|4392.3|87
1758760500000|2025-09-25 00:35:00|4395|4393|4394.3|4392.3|4395.8|4393.8|4393.8|4391.7|77
1758760800000|2025-09-25 00:40:00|4394.4|4392.4|4395.3|4393.3|4395.8|4393.8|4394.3|4392.3|94
1758761100000|2025-09-25 00:45:00|4395.2|4393.2|4396.4|4394.4|4396.4|4394.4|4393.4|4391.4|108
1758761400000|2025-09-25 00:50:00|4396.2|4394.2|4395.4|4392.4|4396.2|4394.2|4394.7|4391.7|67
1758761700000|2025-09-25 00:55:00|4395.2|4392.2|4397|4395|4398.8|4396.1|4395.2|4392.2|58
1758762000000|2025-09-25 01:00:00|4396.5|4394.5|4395.5|4393.5|4398.4|4395.8|4394|4391.6|245
1758762300000|2025-09-25 01:05:00|4395.3|4393.3|4391.7|4388.7|4396.2|4394.2|4389.5|4387|205
1758762600000|2025-09-25 01:10:00|4392|4389|4392.3|4389.3|4393.7|4390.7|4390.2|4387.7|148
1758762900000|2025-09-25 01:15:00|4391.8|4388.8|4394.3|4392.3|4395.8|4393.1|4390.8|4387.8|118
1758763200000|2025-09-25 01:20:00|4394.6|4391.6|4394.8|4391.8|4395.8|4393.1|4393.1|4390.1|111
1758763500000|2025-09-25 01:25:00|4395.1|4392.1|4396.3|4393.3|4399.5|4396.5|4394.3|4391.8|145
1758763800000|2025-09-25 01:30:00|4396|4393|4399.3|4396.3|4399.6|4397.3|4393.5|4391.3|167
1758764100000|2025-09-25 01:35:00|4399|4396|4392.5|4389.5|4400|4397|4390|4387|199
1758764400000|2025-09-25 01:40:00|4392.2|4389.2|4389.1|4386.1|4392.2|4389.2|4387.1|4385|140
1758764700000|2025-09-25 01:45:00|4389.2|4386.2|4390.4|4388.4|4391.4|4389|4387.4|4385.4|157
1758765000000|2025-09-25 01:50:00|4390.3|4388.3|4383.5|4380.5|4392.4|4390.2|4381.8|4379.3|168
1758765300000|2025-09-25 01:55:00|4382.5|4381|4387|4384|4388|4385|4382.2|4379.5|183
1758765600000|2025-09-25 02:00:00|4386.8|4383.8|4384.4|4382.4|4389|4386.4|4382.4|4379.4|209
1758765900000|2025-09-25 02:05:00|4383|4381|4383.4|4380.4|4384|4381|4379.3|4376.3|224
1758766200000|2025-09-25 02:10:00|4382.4|4380.6|4386.9|4383.9|4387.8|4385.8|4380.9|4378.4|283
1758766500000|2025-09-25 02:15:00|4386.8|4383.8|4384.9|4382.9|4387.2|4384.9|4383.3|4380.7|191
1758766800000|2025-09-25 02:20:00|4385|4383|4384.9|4382.9|4385.1|4383.1|4382.5|4380.5|131
1758767100000|2025-09-25 02:25:00|4385.2|4383.2|4387.8|4385.8|4387.9|4385.9|4385|4382|95
1758767400000|2025-09-25 02:30:00|4387.6|4385.6|4396.2|4394.2|4397.4|4395.4|4387.6|4385.6|362
1758767700000|2025-09-25 02:35:00|4396.1|4394.1|4397|4394|4398.1|4396.1|4395|4393|274
1758768000000|2025-09-25 02:40:00|4396.8|4393.8|4397.4|4394.4|4400.8|4398.8|4396|4393.5|172
1758768300000|2025-09-25 02:45:00|4397.3|4394.3|4398.7|4396.7|4399.4|4397.4|4395.4|4392.9|114
1758768600000|2025-09-25 02:50:00|4398.8|4396.8|4397.4|4395.4|4399.9|4397.9|4396|4394|168
1758768900000|2025-09-25 02:55:00|4397.8|4395.8|4398.9|4395.9|4399.9|4397.9|4396.9|4394.9|179
1758769200000|2025-09-25 03:00:00|4398.6|4395.6|4399.6|4397.6|4400.3|4397.7|4396.1|4393.7|155
1758769500000|2025-09-25 03:05:00|4399.9|4397.9|4392.6|4390.6|4399.9|4397.9|4392.4|4390.4|90
1758769800000|2025-09-25 03:10:00|4392.4|4390.4|4393.1|4390.1|4396.1|4393.3|4392.1|4390.1|102
1758770100000|2025-09-25 03:15:00|4392.7|4389.7|4391.3|4389.3|4394.6|4392.1|4391.1|4388.9|100
1758770400000|2025-09-25 03:20:00|4391.8|4389.8|4392.7|4390.7|4393.7|4391.7|4391.2|4389|149
1758770700000|2025-09-25 03:25:00|4393.1|4391.1|4391.9|4388.9|4394.3|4391.3|4390.9|4387.9|120
1758771000000|2025-09-25 03:30:00|4392.2|4389.2|4397.2|4394.2|4398|4395.2|4391.7|4388.7|86
1758771300000|2025-09-25 03:35:00|4396.7|4393.7|4399.5|4397.5|4399.5|4397.5|4396.7|4393.7|38
1758771600000|2025-09-25 03:40:00|4400.3|4397.3|4402|4399|4402.6|4399.9|4399.3|4397.1|75
1758771900000|2025-09-25 03:45:00|4401.7|4398.7|4400.8|4397.8|4401.8|4399|4399.3|4396.8|96
1758772200000|2025-09-25 03:50:00|4400.6|4397.6|4399.6|4396.6|4401.1|4398.1|4399.6|4396.6|54
1758772500000|2025-09-25 03:55:00|4399.3|4396.3|4398.6|4395.6|4401.3|4398.3|4398.1|4395.1|46
1758772800000|2025-09-25 04:00:00|4399.1|4396.1|4396.2|4393.2|4399.1|4396.1|4394.9|4391.9|92
1758773100000|2025-09-25 04:05:00|4395.9|4392.9|4396.2|4393.2|4396.6|4393.6|4395.2|4392.2|34
1758773400000|2025-09-25 04:10:00|4396.5|4393.5|4394.7|4391.7|4396.7|4393.7|4394.7|4391.7|22
1758773700000|2025-09-25 04:15:00|4395|4392|4395|4392|4395.5|4392.5|4394.1|4391.1|40
1758774000000|2025-09-25 04:20:00|4395.3|4392.3|4397.4|4395.4|4398.6|4396|4394.8|4391.8|57
1758774300000|2025-09-25 04:25:00|4397.3|4395.3|4397.5|4394.5|4399|4397|4397|4394.3|73
1758774600000|2025-09-25 04:30:00|4397.6|4394.6|4399.4|4397.4|4399.9|4397.9|4396.9|4393.9|88
1758774900000|2025-09-25 04:35:00|4399|4397|4399.3|4396.3|4400.6|4398.6|4398.9|4396.3|73
1758775200000|2025-09-25 04:40:00|4399.5|4396.5|4400.6|4397.6|4400.6|4397.6|4398.8|4395.8|41
1758775500000|2025-09-25 04:45:00|4400.9|4397.9|4398.1|4395.1|4400.9|4397.9|4398.1|4395.1|37
1758775800000|2025-09-25 04:50:00|4397.9|4394.9|4397.4|4394.4|4398|4395.6|4396.4|4393.4|26
1758776100000|2025-09-25 04:55:00|4397.6|4394.6|4396.4|4393.4|4397.6|4394.6|4396.1|4393.1|30
1758776400000|2025-09-25 05:00:00|4395.9|4393.9|4395.4|4392.4|4395.9|4393.9|4394.4|4391.7|48
1758776700000|2025-09-25 05:05:00|4394.9|4391.9|4394.4|4391.4|4395.4|4392.4|4393.3|4390.3|30
1758777000000|2025-09-25 05:10:00|4394.6|4391.6|4392.1|4390.1|4396.1|4393.1|4392.1|4390.1|52
1758777300000|2025-09-25 05:15:00|4391.9|4389.9|4393.5|4391.5|4393.5|4391.5|4391.5|4389.5|72
1758777600000|2025-09-25 05:20:00|4393.4|4391.4|4394.7|4392.7|4394.7|4392.7|4392.8|4390.8|47
1758777900000|2025-09-25 05:25:00|4394.2|4392.2|4391.3|4388.3|4394.7|4392.7|4389.3|4387.1|65
1758778200000|2025-09-25 05:30:00|4390.1|4388.1|4389.7|4387.7|4390.7|4388.1|4386.8|4384.3|143
1758778500000|2025-09-25 05:35:00|4390.7|4387.2|4392.4|4390.4|4396.4|4393.4|4390.2|4387.2|126
1758778800000|2025-09-25 05:40:00|4393.3|4390.3|4393.5|4390.5|4396.1|4393.1|4392.9|4389.9|105
1758779100000|2025-09-25 05:45:00|4393.9|4390.9|4393|4390|4394|4391|4391.8|4388.8|117
1758779400000|2025-09-25 05:50:00|4393.2|4390.2|4398.5|4396.5|4399.7|4397.7|4392.8|4389.8|172
1758779700000|2025-09-25 05:55:00|4398.6|4396.6|4396.8|4393.8|4399.9|4397.4|4396.3|4393.3|160
1758780000000|2025-09-25 06:00:00|4397.3|4394.3|4397.8|4395.8|4399.5|4397.5|4396.1|4394.1|161
1758780300000|2025-09-25 06:05:00|4398|4396|4397|4395|4400.1|4397.6|4395.8|4392.8|170
1758780600000|2025-09-25 06:10:00|4397.2|4395.2|4399.7|4397.7|4401.2|4398.8|4397|4394.8|192
1758780900000|2025-09-25 06:15:00|4399.9|4397.9|4400.7|4397.7|4402.1|4399.3|4399|4396.7|170
1758781200000|2025-09-25 06:20:00|4401|4398|4399.1|4396.1|4402.1|4399.1|4398.5|4395.5|128
1758781500000|2025-09-25 06:25:00|4399.2|4396.2|4401.1|4398.1|4401.8|4398.8|4399.2|4396.2|68
1758781800000|2025-09-25 06:30:00|4401.3|4398.3|4402.5|4399.5|4402.5|4399.5|4400.2|4397.2|108
1758782100000|2025-09-25 06:35:00|4403.3|4400.3|4399.5|4396.5|4403.3|4400.3|4399|4396.5|117
1758782400000|2025-09-25 06:40:00|4399.7|4396.7|4398.4|4396.4|4400.5|4397.5|4395.1|4393.1|178
1758782700000|2025-09-25 06:45:00|4398.3|4396.3|4403|4400|4403|4400.5|4397.1|4395.1|193
1758783000000|2025-09-25 06:50:00|4402.8|4399.8|4399.2|4396.2|4402.8|4399.8|4398.3|4396|108
1758783300000|2025-09-25 06:55:00|4399.3|4396.3|4399|4397|4400|4397.3|4397.1|4395.1|139
1758783600000|2025-09-25 07:00:00|4399.3|4397.3|4401.6|4399.6|4402|4400|4396.2|4394.2|169
1758783900000|2025-09-25 07:05:00|4401.7|4399.7|4402.1|4400.1|4404.1|4401.6|4401.7|4399.7|134
1758784200000|2025-09-25 07:10:00|4402|4400|4402.1|4399.1|4403.6|4400.6|4399.1|4397.1|127
1758784500000|2025-09-25 07:15:00|4403.1|4400.1|4403.8|4401.8|4404.6|4402.6|4402.4|4399.4|101
1758784800000|2025-09-25 07:20:00|4403.9|4401.9|4405.4|4403.4|4407|4405|4403.6|4401.3|193
1758785100000|2025-09-25 07:25:00|4405.3|4403.3|4406.5|4404.5|4407.8|4405.8|4404|4402|179
1758785400000|2025-09-25 07:30:00|4405.3|4403.3|4416.3|4413.3|4416.5|4413.5|4403|4401|298
1758785700000|2025-09-25 07:35:00|4416.8|4413.8|4435.8|4433.8|4438.8|4435.8|4415.3|4412.3|520
1758786000000|2025-09-25 07:40:00|4435.9|4433.9|4436.7|4433.7|4438.1|4435.7|4429|4426.3|648
1758786300000|2025-09-25 07:45:00|4437.1|4434.1|4443.5|4440.5|4443.9|4440.9|4435.3|4433.3|574
1758786600000|2025-09-25 07:50:00|4442.7|4440.7|4442.5|4439.5|4444.7|4442.7|4435.9|4433.8|507
1758786900000|2025-09-25 07:55:00|4442.2|4439.2|4450.9|4447.9|4452.6|4450.4|4440.9|4438.2|527
1758787200000|2025-09-25 08:00:00|4450|4448|4461.1|4458.1|4465.2|4462.6|4449.8|4446.8|851
1758787500000|2025-09-25 08:05:00|4461.3|4458.3|4479.4|4476.4|4481.8|4479.3|4461|4458|582
1758787800000|2025-09-25 08:10:00|4479.7|4476.7|4486.8|4483.8|4487.8|4485.1|4470.2|4467.2|620
1758788100000|2025-09-25 08:15:00|4486.9|4483.9|4486|4483|4490|4487|4483.2|4481.2|520
1758788400000|2025-09-25 08:20:00|4486.2|4483.2|4480.1|4478.1|4488.1|4485.5|4477.6|4475.6|402
1758788700000|2025-09-25 08:25:00|4480.2|4478.2|4476.5|4473.5|4483.4|4480.4|4474.9|4471.9|445
1758789000000|2025-09-25 08:30:00|4476.4|4473.4|4468.9|4465.9|4480.3|4477.3|4468.5|4465.5|329
1758789300000|2025-09-25 08:35:00|4468.1|4465.1|4469.5|4466.5|4470.3|4467.3|4461.3|4458.6|384
1758789600000|2025-09-25 08:40:00|4469.8|4466.8|4474.6|4471.6|4474.8|4472.3|4465.4|4462.4|243
1758789900000|2025-09-25 08:45:00|4474.3|4471.3|4473.8|4471.8|4477.9|4475|4473.6|4471|367
1758790200000|2025-09-25 08:50:00|4473.9|4471.9|4482.3|4479.3|4483.5|4481|4473.9|4471.9|280
1758790500000|2025-09-25 08:55:00|4482.6|4479.6|4481.1|4479.1|4482.6|4479.7|4475.9|4472.9|223
1758790800000|2025-09-25 09:00:00|4481.3|4479.3|4480.9|4477.9|4483.3|4480.5|4477.6|4475.2|334
1758791100000|2025-09-25 09:05:00|4480.8|4477.8|4483.8|4480.8|4487.3|4485.3|4479.6|4477.3|293
1758791400000|2025-09-25 09:10:00|4483.3|4480.3|4488.8|4486.8|4490.9|4488.9|4480.8|4477.8|397
1758791700000|2025-09-25 09:15:00|4488.6|4486.6|4485.2|4483.2|4489|4487|4480.2|4478.1|369
1758792000000|2025-09-25 09:20:00|4485.1|4483.1|4479.6|4477.6|4489.3|4487.3|4479.1|4477.1|437
1758792300000|2025-09-25 09:25:00|4479.9|4477.9|4480.1|4477.1|4481.4|4479.4|4475.4|4473.4|340
1758792600000|2025-09-25 09:30:00|4479.8|4476.8|4482.4|4480.4|4484.8|4482.3|4479.8|4476.8|252
1758792900000|2025-09-25 09:35:00|4482.2|4480.2|4488.7|4486.7|4488.7|4486.7|4482|4480|235
1758793200000|2025-09-25 09:40:00|4488.8|4486.8|4494.5|4492.5|4495.5|4493.5|4487.8|4485.7|239
1758793500000|2025-09-25 09:45:00|4494.6|4492.6|4499.1|4496.1|4499.8|4497.8|4493|4491|345
1758793800000|2025-09-25 09:50:00|4499.6|4496.6|4494|4492|4500.9|4498.4|4494|4492|299
1758794100000|2025-09-25 09:55:00|4493.9|4491.9|4494.8|4492.8|4499.1|4496.8|4492.1|4490.1|297
1758794400000|2025-09-25 10:00:00|4495|4493|4495.5|4493.5|4495.8|4493.8|4492.2|4490.2|297
1758794700000|2025-09-25 10:05:00|4495.6|4493.6|4488.9|4486.9|4495.9|4493.9|4487.8|4485.8|241
1758795000000|2025-09-25 10:10:00|4488.6|4486.6|4491|4488|4491.6|4489.6|4486.9|4484.9|157
1758795300000|2025-09-25 10:15:00|4491.3|4488.3|4500.3|4498.3|4500.7|4498.7|4491.2|4488.2|191
1758795600000|2025-09-25 10:20:00|4499.7|4497.7|4502|4500|4504.9|4502.9|4499.5|4497.1|277
1758795900000|2025-09-25 10:25:00|4502.1|4500.1|4495.8|4493.8|4502.1|4500.1|4494.9|4492.9|260
1758796200000|2025-09-25 10:30:00|4495.9|4493.9|4496.7|4494.7|4497.2|4495.1|4494.5|4492.2|200
1758796500000|2025-09-25 10:35:00|4497|4495|4507.2|4505.2|4509.1|4507.1|4496.7|4494.7|239
1758796800000|2025-09-25 10:40:00|4507|4505|4502.5|4499.5|4507|4505|4500.6|4498.3|259
1758797100000|2025-09-25 10:45:00|4502.8|4499.8|4503.1|4501.1|4505.1|4503.1|4501.2|4498.2|203
1758797400000|2025-09-25 10:50:00|4503.2|4501.2|4501.8|4499.8|4508.2|4505.7|4501.5|4498.7|214
1758797700000|2025-09-25 10:55:00|4501.6|4499.6|4501.9|4498.9|4503.2|4501.2|4497.2|4495|233
1758798000000|2025-09-25 11:00:00|4502.2|4499.2|4486.7|4484.7|4502.2|4499.2|4482.3|4480.3|547
1758798300000|2025-09-25 11:05:00|4486.4|4484.4|4483.9|4481.9|4486.4|4484.4|4479.8|4477.8|613
1758798600000|2025-09-25 11:10:00|4484.1|4482.1|4480.7|4478.7|4489.2|4486.2|4477.2|4475|613
1758798900000|2025-09-25 11:15:00|4480.5|4478.5|4487.3|4484.3|4488.4|4486.4|4479.9|4477.9|458
1758799200000|2025-09-25 11:20:00|4486.9|4483.9|4483.7|4481.7|4488.8|4486.8|4481|4478.5|408
1758799500000|2025-09-25 11:25:00|4483.6|4481.6|4490.3|4488.3|4492|4490|4483.3|4481.3|389
1758799800000|2025-09-25 11:30:00|4490.4|4488.4|4485.5|4482.5|4490.9|4488.6|4483|4480.5|301
1758800100000|2025-09-25 11:35:00|4486|4483|4488.1|4486.1|4490.6|4487.6|4484.1|4482.1|255
1758800400000|2025-09-25 11:40:00|4488.3|4486.3|4488.6|4485.6|4490.3|4487.3|4484|4481.5|300
1758800700000|2025-09-25 11:45:00|4488.7|4485.7|4483.7|4480.7|4489|4486.2|4483|4480.1|219
1758801000000|2025-09-25 11:50:00|4483.2|4480.2|4483.2|4480.2|4485.9|4482.9|4482.4|4479.4|188
1758801300000|2025-09-25 11:55:00|4483.4|4480.4|4483.9|4480.9|4485.9|4482.9|4483.2|4480.2|178
1758801600000|2025-09-25 12:00:00|4482.9|4480.7|4479.1|4476.1|4483.9|4480.9|4477.2|4475.2|333
1758801900000|2025-09-25 12:05:00|4479.2|4477.2|4483.5|4481.5|4484.3|4482.3|4477.3|4474.4|329
1758802200000|2025-09-25 12:10:00|4483.6|4481.6|4487.8|4485.8|4489.1|4486.5|4481.8|4479.8|347
1758802500000|2025-09-25 12:15:00|4487.6|4485.6|4494|4492|4496.4|4494.4|4485|4483|352
1758802800000|2025-09-25 12:20:00|4493.9|4491.9|4496|4493|4496.5|4494.5|4490.5|4488.2|392
1758803100000|2025-09-25 12:25:00|4496.2|4493.2|4499.1|4494.1|4501.5|4498.8|4495|4492.2|345
1758803400000|2025-09-25 12:30:00|4500.4|4491.4|4479.5|4477.5|4500.4|4492.1|4476.9|4474.9|864
1758803700000|2025-09-25 12:35:00|4480.6|4477.6|4465.3|4462.3|4481.4|4478.8|4458.4|4455.4|872
1758804000000|2025-09-25 12:40:00|4464.9|4461.9|4468.8|4465.8|4470.8|4468.8|4452.1|4450.1|890
1758804300000|2025-09-25 12:45:00|4468.3|4465.3|4459.4|4456.4|4470.1|4467.1|4453.2|4450.8|760
1758804600000|2025-09-25 12:50:00|4459.7|4456.7|4452.5|4450.5|4459.7|4456.7|4446.5|4443.5|814
1758804900000|2025-09-25 12:55:00|4452.6|4450.6|4456.1|4454.1|4463.5|4460.9|4452.5|4450.2|820
1758805200000|2025-09-25 13:00:00|4455.2|4453.2|4455.3|4453.3|4462.7|4459.7|4441.7|4439.1|1029
1758805500000|2025-09-25 13:05:00|4455.6|4452.6|4448.7|4445.7|4459.4|4457.3|4444.9|4441.9|900
1758805800000|2025-09-25 13:10:00|4448.9|4445.9|4452.6|4450.6|4456.7|4453.9|4444.8|4442.4|773
1758806100000|2025-09-25 13:15:00|4453.1|4451.1|4457.6|4454.6|4459|4456.5|4442.5|4440.5|863
1758806400000|2025-09-25 13:20:00|4457.5|4454.5|4461.3|4459.3|4465.9|4463.9|4455.5|4452.8|676
1758806700000|2025-09-25 13:25:00|4461.4|4459.4|4459.3|4457.3|4461.4|4459.4|4453.7|4451.3|647
1758807000000|2025-09-25 13:30:00|4458.9|4456.9|4452.9|4450.9|4462.7|4460.7|4452.9|4450.9|952
1758807300000|2025-09-25 13:35:00|4453|4451|4438.9|4435.9|4455.6|4453.6|4436.6|4433.7|1023
1758807600000|2025-09-25 13:40:00|4439|4436|4425.1|4422.1|4440.7|4438.7|4421.5|4418.9|1050
1758807900000|2025-09-25 13:45:00|4424.1|4421.7|4431|4429|4433.2|4431.2|4422.9|4420|1080
1758808200000|2025-09-25 13:50:00|4430.7|4428|4432.5|4429.5|4437.1|4434.1|4425.2|4422.2|918
1758808500000|2025-09-25 13:55:00|4432.3|4429.3|4441.8|4438.8|4442.8|4439.8|4428.4|4425.4|667
1758808800000|2025-09-25 14:00:00|4442.1|4439.1|4439|4437|4446.1|4443.3|4434.5|4432.4|860
1758809100000|2025-09-25 14:05:00|4439.2|4437.2|4440.4|4438.4|4445.7|4443.7|4432|4430|973
1758809400000|2025-09-25 14:10:00|4440.3|4438.3|4439.3|4437.3|4447.3|4444.5|4435.3|4432.8|780
1758809700000|2025-09-25 14:15:00|4439.5|4437.5|4446.6|4443.6|4446.6|4444.1|4434.4|4432.4|884
1758810000000|2025-09-25 14:20:00|4445.9|4442.9|4454.4|4452.4|4455.9|4453.8|4445.5|4442.5|647
1758810300000|2025-09-25 14:25:00|4454.7|4451.7|4456.2|4453.2|4457.3|4454.3|4449.1|4446.8|652
1758810600000|2025-09-25 14:30:00|4455.8|4452.8|4462.3|4460.3|4462.4|4460.4|4454.2|4452.2|618
1758810900000|2025-09-25 14:35:00|4462.6|4460.6|4454.5|4452.5|4463.7|4461.2|4453.7|4451.1|653
1758811200000|2025-09-25 14:40:00|4454.6|4452.6|4459.7|4456.7|4460.9|4457.9|4448.9|4446.9|666
1758811500000|2025-09-25 14:45:00|4460|4457|4460.8|4457.8|4462.6|4459.6|4456|4454|422
1758811800000|2025-09-25 14:50:00|4460.5|4457.5|4458.8|4456.8|4461.3|4458.6|4450.1|4448.1|582
1758812100000|2025-09-25 14:55:00|4458.9|4456.9|4470.9|4467.9|4472.7|4469.9|4458.9|4456.9|643
1758812400000|2025-09-25 15:00:00|4471.2|4468.2|4464.2|4462.2|4471.2|4468.2|4462|4459.3|514
1758812700000|2025-09-25 15:05:00|4464.4|4462.4|4471.3|4469.3|4471.9|4469.9|4463.5|4460.5|461
1758813000000|2025-09-25 15:10:00|4470.8|4468.8|4477.3|4474.3|4478|4475.2|4470|4468|359
1758813300000|2025-09-25 15:15:00|4477.6|4474.6|4488.6|4485.6|4489.9|4487.8|4476.2|4473.2|618
1758813600000|2025-09-25 15:20:00|4488.8|4485.8|4479.6|4476.6|4489.8|4486.8|4479.1|4476.1|501
1758813900000|2025-09-25 15:25:00|4479.4|4476.4|4476.9|4473.9|4484.3|4481.8|4476.7|4473.7|462
1758814200000|2025-09-25 15:30:00|4476.4|4473.4|4481.4|4478.4|4481.4|4478.4|4475.4|4472.4|371
1758814500000|2025-09-25 15:35:00|4482|4479|4480.9|4477.9|4482|4479|4476.9|4474|314
1758814800000|2025-09-25 15:40:00|4481.1|4478.1|4482.1|4479.1|4483|4480|4476.9|4473.9|357
1758815100000|2025-09-25 15:45:00|4480.5|4477.5|4478.8|4475.8|4482.6|4479.6|4476|4473.9|347
1758815400000|2025-09-25 15:50:00|4479.4|4476.4|4475.8|4473.8|4479.8|4477.7|4475.8|4473.4|232
1758815700000|2025-09-25 15:55:00|4475.9|4473.9|4478.6|4475.6|4478.6|4475.6|4472|4470|347
1758816000000|2025-09-25 16:00:00|4478.7|4475.7|4475.5|4473.5|4480.9|4477.9|4474.1|4472.1|320
1758816300000|2025-09-25 16:05:00|4475.4|4473.4|4478|4476|4478.4|4476.4|4474.7|4472.7|333
1758816600000|2025-09-25 16:10:00|4477.9|4475.9|4476.3|4474.3|4479.9|4476.9|4475.7|4473|324
1758816900000|2025-09-25 16:15:00|4476.4|4474.4|4472.9|4470.9|4477.8|4475.8|4472.9|4470.7|218
1758817200000|2025-09-25 16:20:00|4473.2|4471.2|4472.4|4469.4|4473.3|4471.3|4468.3|4466.3|281
1758817500000|2025-09-25 16:25:00|4472.5|4469.5|4478.5|4476.5|4479.5|4477|4470.7|4468.7|214
1758817800000|2025-09-25 16:30:00|4478.3|4476.3|4482.3|4479.3|4482.7|4480.2|4478|4475|234
1758818100000|2025-09-25 16:35:00|4481.8|4478.8|4481.8|4478.8|4482.4|4480.1|4478.8|4476.8|132
1758818400000|2025-09-25 16:40:00|4481.5|4479.5|4480|4478|4482.3|4480.3|4478.3|4476.3|180
1758818700000|2025-09-25 16:45:00|4480.2|4477.2|4480.5|4478.5|4481.5|4479|4477.5|4475.3|214
1758819000000|2025-09-25 16:50:00|4480.6|4478.6|4482|4479|4482.5|4479.7|4479.3|4477.3|155
1758819300000|2025-09-25 16:55:00|4481.7|4478.7|4480.9|4477.9|4483|4481|4479.5|4477.5|193
1758819600000|2025-09-25 17:00:00|4480.3|4478.3|4479.7|4477.7|4480.7|4478.7|4477.7|4475.7|180
1758819900000|2025-09-25 17:05:00|4479.8|4477.8|4483.2|4480.2|4483.4|4481.2|4476.8|4474.8|183
1758820200000|2025-09-25 17:10:00|4483.5|4480.5|4488.8|4486.8|4489.7|4487.7|4482.5|4479.5|214
1758820500000|2025-09-25 17:15:00|4489|4487|4486.6|4484.6|4493|4490|4486.4|4484.3|388
1758820800000|2025-09-25 17:20:00|4486.9|4484.9|4482.2|4479.2|4487.5|4484.9|4481.2|4478.2|338
1758821100000|2025-09-25 17:25:00|4482.4|4479.4|4485.9|4483.9|4486.5|4484.5|4480.6|4477.6|378
1758821400000|2025-09-25 17:30:00|4486|4484|4486.8|4483.8|4490.2|4488.1|4484.8|4482.8|394
1758821700000|2025-09-25 17:35:00|4486.9|4483.9|4488.2|4486.2|4490.2|4488.2|4484.8|4482.2|220
1758822000000|2025-09-25 17:40:00|4488.7|4486.7|4490.7|4487.7|4490.9|4488.4|4488|4486|187
1758822300000|2025-09-25 17:45:00|4490.9|4487.9|4486.2|4483.2|4491.2|4488.2|4484.9|4481.9|173
1758822600000|2025-09-25 17:50:00|4485.7|4482.7|4484|4482|4486.7|4483.7|4482.8|4480.7|232
1758822900000|2025-09-25 17:55:00|4484.1|4482.1|4483.7|4481.7|4485.1|4482.5|4481.6|4479.6|217
1758823200000|2025-09-25 18:00:00|4484.2|4481.2|4480.7|4477.7|4487.2|4484.3|4480.5|4477.5|292
1758823500000|2025-09-25 18:05:00|4480.5|4477.5|4479.6|4477.6|4483.3|4480.3|4479.2|4476.7|217
1758823800000|2025-09-25 18:10:00|4479.7|4477.7|4479.5|4476.5|4481.4|4478.4|4474.7|4471.7|295
1758824100000|2025-09-25 18:15:00|4478.7|4475.7|4481.5|4478.5|4481.7|4479.2|4477.2|4474.2|239
1758824400000|2025-09-25 18:20:00|4481.6|4478.6|4487.4|4484.4|4487.7|4485.3|4481|4478.5|218
1758824700000|2025-09-25 18:25:00|4487.7|4484.7|4489.4|4486.4|4490.3|4487.5|4485.8|4482.8|309
1758825000000|2025-09-25 18:30:00|4489.2|4486.2|4489.1|4487.1|4489.5|4487.5|4486.5|4484.5|238
1758825300000|2025-09-25 18:35:00|4489.8|4487.8|4498.4|4496.4|4499.7|4497.5|4489.6|4487.4|366
1758825600000|2025-09-25 18:40:00|4498.5|4496.5|4502.9|4500.9|4504.6|4501.7|4498.5|4496.5|358
1758825900000|2025-09-25 18:45:00|4503.3|4501.3|4508.2|4505.2|4509.2|4506.7|4499.4|4497|315
1758826200000|2025-09-25 18:50:00|4508.4|4506.4|4513.4|4511.4|4513.8|4511.5|4506.1|4503.3|235
1758826500000|2025-09-25 18:55:00|4512.7|4510.7|4511.3|4509.3|4514.2|4512.2|4510.6|4508.6|290
1758826800000|2025-09-25 19:00:00|4511.4|4509.4|4510.6|4508.6|4511.4|4509.4|4504.9|4502.9|339
1758827100000|2025-09-25 19:05:00|4510.7|4508.7|4519.7|4517.7|4521.5|4518.8|4510.7|4508.7|330
1758827400000|2025-09-25 19:10:00|4519.5|4517.5|4518.8|4516.8|4521.4|4519.4|4517.2|4514.9|248
1758827700000|2025-09-25 19:15:00|4518.9|4516.9|4516.7|4514.7|4520.1|4518.1|4514.8|4512.8|227
1758828000000|2025-09-25 19:20:00|4515.9|4513.9|4512.7|4510.7|4519.5|4517.5|4512.3|4510.3|237
1758828300000|2025-09-25 19:25:00|4512.8|4510.8|4516.9|4513.9|4517.7|4515.1|4511.9|4509.9|190
1758828600000|2025-09-25 19:30:00|4517|4514|4519.4|4516.4|4519.8|4517.5|4516.4|4513.5|220
1758828900000|2025-09-25 19:35:00|4519.3|4516.3|4516.4|4514.4|4520.5|4517.8|4515.3|4512.9|275
1758829200000|2025-09-25 19:40:00|4516.3|4514.3|4517.6|4515.6|4518.4|4516.4|4513|4510.3|243
1758829500000|2025-09-25 19:45:00|4518.6|4515.7|4522|4520|4523.1|4521.1|4517.4|4514.7|272
1758829800000|2025-09-25 19:50:00|4521.8|4519.8|4523.2|4520.2|4524.5|4521.7|4521|4518.1|214
1758830100000|2025-09-25 19:55:00|4522.8|4519.8|4519.5|4517.5|4523.3|4520.3|4518.7|4516.7|183
1758830400000|2025-09-25 20:00:00|4519.8|4517.8|4521.3|4518.3|4521.6|4518.6|4518.7|4516.3|118
1758830700000|2025-09-25 20:05:00|4521|4518|4519.2|4516.2|4522.3|4519.3|4518.9|4515.9|71
1758831000000|2025-09-25 20:10:00|4519.7|4516.7|4523.8|4520.8|4524|4521|4519.7|4516.7|73
1758831300000|2025-09-25 20:15:00|4523.6|4520.6|4522|4519|4524.2|4521.2|4521.2|4518.2|73
1758831600000|2025-09-25 20:20:00|4521.7|4518.7|4520.6|4517.6|4522.7|4519.7|4519|4516|67
1758831900000|2025-09-25 20:25:00|4520.7|4517.7|4519.3|4516.3|4521|4518|4518.8|4515.8|44
1758832200000|2025-09-25 20:30:00|4519.4|4516.4|4519.3|4516.3|4520.1|4517.1|4518.4|4515.4|53
1758832500000|2025-09-25 20:35:00|4519.8|4516.8|4519.3|4516.3|4520.3|4517.3|4519.2|4516.2|44
1758832800000|2025-09-25 20:40:00|4519.4|4516.4|4520.3|4517.3|4521.9|4517.6|4519.2|4514.3|32
1758833100000|2025-09-25 20:45:00|4520.6|4517.6|4523.6|4520.6|4525|4522|4520.3|4516|47
1758833400000|2025-09-25 20:50:00|4523.5|4520.5|4520.4|4517.4|4523.6|4520.6|4520.1|4517.1|60
1758833700000|2025-09-25 20:55:00|4520.2|4517.2|4520.5|4517.5|4522.4|4520.4|4519.5|4516.9|194
1758837600000|2025-09-25 22:00:00|4517.8|4514.8|4517.5|4514.5|4519.2|4516.2|4515.9|4512.9|66
1758837900000|2025-09-25 22:05:00|4517.2|4514.2|4516.1|4513.1|4520.5|4515.3|4514.6|4511.6|61
1758838200000|2025-09-25 22:10:00|4516.3|4513.3|4513.3|4510.3|4516.6|4513.6|4513.3|4510.3|34
1758838500000|2025-09-25 22:15:00|4513.6|4510.6|4515.6|4512.6|4516.6|4512.7|4513.3|4509|27
1758838800000|2025-09-25 22:20:00|4515.3|4512.3|4513.3|4510.3|4515.8|4512.8|4513.3|4510.3|31
1758839100000|2025-09-25 22:25:00|4512.8|4509.8|4512.4|4509.4|4513.3|4510.3|4511.6|4508.6|48
1758839400000|2025-09-25 22:30:00|4512.9|4509.9|4509.4|4506.4|4514.1|4511.1|4509|4506|55
1758839700000|2025-09-25 22:35:00|4508.7|4505.7|4510.5|4507.5|4510.5|4507.5|4506.9|4503.9|61
1758840000000|2025-09-25 22:40:00|4510.2|4507.2|4485.5|4482.5|4510.5|4507.5|4479.7|4474.5|300
1758840300000|2025-09-25 22:45:00|4486|4483|4478|4475|4490|4487|4477|4474|179
1758840600000|2025-09-25 22:50:00|4478.2|4475.2|4480.6|4477.6|4483.6|4480.6|4472.9|4469.9|192
1758840900000|2025-09-25 22:55:00|4480.8|4477.8|4481.7|4478.7|4486.3|4483.3|4480.8|4477.8|107
1758841200000|2025-09-25 23:00:00|4482.5|4479.5|4484.2|4481.2|4484.2|4481.2|4480.5|4477.5|68
1758841500000|2025-09-25 23:05:00|4483.5|4480.5|4480|4477|4484.2|4481.2|4478.4|4475.4|72
1758841800000|2025-09-25 23:10:00|4479.5|4476.5|4473.8|4470.8|4479.8|4477|4473|4470|134
1758842100000|2025-09-25 23:15:00|4473.3|4470.3|4467.5|4464.5|4475.8|4472.8|4464.7|4461.7|257
1758842400000|2025-09-25 23:20:00|4467|4464|4472.2|4469.2|4473.7|4470.7|4467|4464|123
1758842700000|2025-09-25 23:25:00|4472.7|4469.7|4476|4473|4476.6|4473.6|4471.7|4468.7|103
1758843000000|2025-09-25 23:30:00|4475.7|4472.7|4479.7|4476.7|4480.2|4477.2|4474|4471|111
1758843300000|2025-09-25 23:35:00|4480|4477|4481|4478|4481.6|4478.6|4478.1|4475.1|101
1758843600000|2025-09-25 23:40:00|4480.8|4477.8|4483.5|4480.5|4484.1|4481.3|4480|4477.3|126
1758843900000|2025-09-25 23:45:00|4483.3|4480.3|4488.4|4485.4|4488.7|4486.2|4483|4480.1|131
1758844200000|2025-09-25 23:50:00|4488.1|4485.1|4492.4|4489.4|4492.9|4489.9|4487.1|4484.6|103
1758844500000|2025-09-25 23:55:00|4492.2|4489.2|4491.6|4488.6|4492.4|4489.4|4488.8|4485.8|78
1758844800000|2025-09-26 00:00:00|4491.8|4488.8|4494.6|4491.6|4498.4|4495.5|4489.9|4487.3|222
1758845100000|2025-09-26 00:05:00|4493.9|4490.9|4492.5|4490.5|4494.1|4491.6|4488.5|4485.7|209
1758845400000|2025-09-26 00:10:00|4492.1|4490.1|4496.2|4493.2|4496.5|4494.1|4490.7|4488.6|158
1758845700000|2025-09-26 00:15:00|4495.9|4492.9|4494.9|4491.9|4495.9|4492.9|4493.2|4490.3|114
1758846000000|2025-09-26 00:20:00|4495|4492|4493|4490|4497.7|4494.7|4493|4490|125
1758846300000|2025-09-26 00:25:00|4492.5|4489.5|4492.1|4489.1|4494.1|4491.1|4487.9|4485.2|159
1758846600000|2025-09-26 00:30:00|4491.9|4488.9|4494.7|4492.7|4496.6|4494.6|4491.9|4488.9|168
1758846900000|2025-09-26 00:35:00|4494.9|4492.9|4497.8|4494.8|4501.4|4498.7|4494.9|4491.9|198
1758847200000|2025-09-26 00:40:00|4498.2|4495.2|4498.6|4496.6|4501.6|4498.6|4496.5|4493.7|140
1758847500000|2025-09-26 00:45:00|4498.1|4496.1|4499.8|4496.8|4500.6|4497.6|4497.3|4494.8|119
1758847800000|2025-09-26 00:50:00|4499.7|4496.7|4503|4500|4504.4|4501.7|4498.7|4495.7|198
1758848100000|2025-09-26 00:55:00|4503.2|4500.2|4504.2|4501.2|4505.6|4502.6|4502|4499.7|223
1758848400000|2025-09-26 01:00:00|4504.1|4501.1|4502.6|4499.6|4504.4|4502.4|4497.1|4494.5|537
1758848700000|2025-09-26 01:05:00|4502.9|4499.9|4501.5|4499.5|4508.7|4506.7|4499.4|4496.4|465
1758849000000|2025-09-26 01:10:00|4501.2|4499.2|4488.7|4485.7|4502.1|4500.1|4488.4|4485.4|478
1758849300000|2025-09-26 01:15:00|4489.2|4486.2|4491|4489|4492|4489|4484.8|4481.8|419
1758849600000|2025-09-26 01:20:00|4490.5|4488.5|4489.2|4486.2|4490.6|4488.5|4488|4485|298
1758849900000|2025-09-26 01:25:00|4488.3|4485.3|4492.1|4490.1|4493|4490.5|4486.5|4484|364
1758850200000|2025-09-26 01:30:00|4492|4490|4494.3|4491.3|4497.4|4495.4|4491.5|4489|377
1758850500000|2025-09-26 01:35:00|4494.4|4491.4|4496.9|4493.9|4497.8|4495.7|4493.8|4491.3|260
1758850800000|2025-09-26 01:40:00|4496.4|4494.4|4500.7|4497.7|4501|4498.7|4496.1|4494.1|257
1758851100000|2025-09-26 01:45:00|4500.5|4497.5|4496.6|4493.6|4503|4500|4496.1|4493.1|243
1758851400000|2025-09-26 01:50:00|4496.5|4493.5|4493.3|4490.3|4497.3|4494.6|4490.1|4487.1|262
1758851700000|2025-09-26 01:55:00|4492.9|4489.9|4490.3|4487.3|4494|4491|4487.8|4484.9|233
1758852000000|2025-09-26 02:00:00|4490.1|4487.1|4492.8|4489.8|4493.6|4490.6|4487.5|4484.9|204
1758852300000|2025-09-26 02:05:00|4493|4490|4490.5|4487.5|4494.3|4491.3|4488.9|4485.9|184
1758852600000|2025-09-26 02:10:00|4490.6|4487.6|4480.8|4477.8|4490.6|4487.6|4479|4476|335
1758852900000|2025-09-26 02:15:00|4480.6|4477.6|4479|4476|4482.5|4479.5|4477.9|4474.9|239
1758853200000|2025-09-26 02:20:00|4478.9|4475.9|4478.4|4475.4|4479.3|4476.3|4476.6|4473.6|176
1758853500000|2025-09-26 02:25:00|4478.6|4475.6|4470.2|4467.2|4479.5|4477.5|4462|4457.9|367
1758853800000|2025-09-26 02:30:00|4470.9|4467.9|4476.5|4473.5|4477.6|4474.9|4470.9|4467.9|320
1758854100000|2025-09-26 02:35:00|4476.8|4473.8|4469.4|4467.4|4477.3|4474.3|4469.4|4467|240
1758854400000|2025-09-26 02:40:00|4469.3|4467.3|4465.2|4462.2|4470.1|4467.9|4460.8|4458.8|262
1758854700000|2025-09-26 02:45:00|4465|4462|4473|4470|4473.5|4470.5|4463.5|4460.5|229
1758855000000|2025-09-26 02:50:00|4472.8|4469.8|4473.6|4470.6|4474.3|4471.3|4468.9|4465.9|185
1758855300000|2025-09-26 02:55:00|4473.8|4470.8|4470.4|4467.4|4474.8|4472.5|4468.9|4465.9|165
1758855600000|2025-09-26 03:00:00|4470.2|4467.2|4466.7|4463.7|4470.4|4467.4|4463.2|4461|257
1758855900000|2025-09-26 03:05:00|4466.5|4463.5|4465.9|4462.9|4468.4|4465.4|4464.2|4461.2|166
1758856200000|2025-09-26 03:10:00|4466.4|4463.4|4467.8|4464.8|4468.9|4465.9|4466.1|4463.1|159
1758856500000|2025-09-26 03:15:00|4468.6|4465.6|4468.6|4465.6|4471.1|4468.1|4466.7|4463.7|169
1758856800000|2025-09-26 03:20:00|4468.4|4465.4|4472.9|4469.9|4472.9|4469.9|4467.9|4464.9|121
1758857100000|2025-09-26 03:25:00|4472.8|4469.8|4475.5|4473.5|4476.3|4473.9|4472.1|4469.1|190
1758857400000|2025-09-26 03:30:00|4475.2|4473.2|4475.5|4473.5|4476.2|4474.2|4474.7|4472.7|151
1758857700000|2025-09-26 03:35:00|4475.6|4473.6|4475.6|4473.6|4476.4|4474.4|4474.7|4472.7|118
1758858000000|2025-09-26 03:40:00|4475.9|4473.9|4479.7|4476.7|4479.7|4476.7|4475.7|4473.7|140
1758858300000|2025-09-26 03:45:00|4479.4|4476.4|4479.5|4477.5|4480.3|4478.3|4478.3|4475.5|139
1758858600000|2025-09-26 03:50:00|4479.4|4477.4|4480|4478|4480|4478|4478.4|4475.5|83
1758858900000|2025-09-26 03:55:00|4480.5|4478.5|4480.4|4478.4|4481.5|4479.5|4480.1|4478.1|113
1758859200000|2025-09-26 04:00:00|4480.7|4478.7|4481.1|4478.1|4481.5|4478.9|4478.8|4476.1|134
1758859500000|2025-09-26 04:05:00|4481.5|4478.5|4482.1|4480.1|4482.8|4480.2|4480.5|4477.5|97
1758859800000|2025-09-26 04:10:00|4482.2|4480.2|4481.9|4478.9|4483.1|4481.1|4480.8|4478.7|87
1758860100000|2025-09-26 04:15:00|4481.8|4478.8|4482.2|4480.2|4483.1|4481.1|4480.8|4478.8|63
1758860400000|2025-09-26 04:20:00|4482.3|4480.3|4481|4478|4482.3|4480.3|4479.7|4476.7|49
1758860700000|2025-09-26 04:25:00|4481.5|4478.5|4479.6|4477.6|4481.9|4478.9|4478.9|4476.1|91
1758861000000|2025-09-26 04:30:00|4479.4|4477.4|4479.2|4476.2|4480.2|4477.4|4478.9|4475.9|120
1758861300000|2025-09-26 04:35:00|4479.4|4476.4|4477.7|4475.7|4479.6|4476.6|4476.6|4473.6|91
1758861600000|2025-09-26 04:40:00|4478.2|4476.2|4477.8|4474.8|4478.5|4476.5|4475.4|4473.4|67
1758861900000|2025-09-26 04:45:00|4477.6|4474.6|4478.8|4475.8|4478.8|4476.3|4477.3|4474.3|87
1758862200000|2025-09-26 04:50:00|4478.9|4475.9|4473.6|4470.6|4478.9|4475.9|4473|4470|90
1758862500000|2025-09-26 04:55:00|4473.2|4470.2|4473.7|4470.7|4474.2|4471.2|4471.6|4468.6|101
1758862800000|2025-09-26 05:00:00|4473.9|4470.9|4474.3|4471.3|4476|4473|4470.8|4467.8|94
1758863100000|2025-09-26 05:05:00|4474.4|4471.4|4475.3|4472.3|4475.5|4472.8|4473|4470|101
1758863400000|2025-09-26 05:10:00|4475.5|4472.5|4473.2|4471.2|4475.5|4472.5|4471.2|4468.5|102
1758863700000|2025-09-26 05:15:00|4473.1|4471.1|4474.3|4472.3|4474.5|4472.5|4472.7|4470.2|56
1758864000000|2025-09-26 05:20:00|4474.4|4472.4|4477.8|4474.8|4478.3|4475.3|4474.2|4471.7|109
1758864300000|2025-09-26 05:25:00|4477.9|4474.9|4479.5|4477.5|4480.4|4478.1|4475.8|4473.8|118
1758864600000|2025-09-26 05:30:00|4478.9|4476.9|4479.9|4476.9|4481|4479|4475.9|4473.9|221
1758864900000|2025-09-26 05:35:00|4480.2|4477.2|4481|4479|4481.6|4479.6|4478.9|4475.9|156
1758865200000|2025-09-26 05:40:00|4480.7|4478.7|4481.6|4479.6|4482.1|4480|4478.4|4476.4|176
1758865500000|2025-09-26 05:45:00|4481.3|4479.3|4480.7|4478.7|4481.8|4479.6|4479.1|4476.1|193
1758865800000|2025-09-26 05:50:00|4481|4479|4479.6|4476.6|4481.1|4479.1|4474.9|4472.9|200
1758866100000|2025-09-26 05:55:00|4480|4477|4476|4473|4480.1|4477.1|4475.2|4472.6|160
1758866400000|2025-09-26 06:00:00|4475.7|4472.7|4484.1|4481.1|4484.7|4482.3|4475.1|4472.1|275
1758866700000|2025-09-26 06:05:00|4484.3|4481.3|4489.4|4487.4|4489.9|4487.9|4484.1|4481.3|289
1758867000000|2025-09-26 06:10:00|4489.5|4487.5|4495.7|4492.7|4495.7|4492.7|4488.7|4486.5|238
1758867300000|2025-09-26 06:15:00|4495.9|4492.9|4498.4|4495.4|4499.5|4496.5|4493.7|4490.7|283
1758867600000|2025-09-26 06:20:00|4498.2|4495.2|4502.6|4499.6|4503.3|4500.3|4496.4|4493.4|213
1758867900000|2025-09-26 06:25:00|4502.5|4499.5|4507.9|4504.9|4507.9|4504.9|4501.7|4498.8|269
1758868200000|2025-09-26 06:30:00|4506.9|4503.9|4520.2|4518.2|4521.2|4518.6|4505.4|4502.4|412
1758868500000|2025-09-26 06:35:00|4520.1|4518.1|4519.2|4516.2|4521.9|4519.5|4511.3|4509.3|469
1758868800000|2025-09-26 06:40:00|4518.9|4516.9|4510.1|4507.1|4519.2|4517.2|4510|4507.1|398
1758869100000|2025-09-26 06:45:00|4509.7|4507.7|4517.3|4515.3|4518.7|4516.1|4509.3|4507.1|413
1758869400000|2025-09-26 06:50:00|4517.6|4514.6|4517.4|4514.4|4521|4518.1|4513.8|4511.4|416
1758869700000|2025-09-26 06:55:00|4517.3|4514.3|4513.5|4511.5|4518.4|4515.4|4510.9|4508.1|454
1758870000000|2025-09-26 07:00:00|4512.6|4510.6|4510.7|4508.7|4521.1|4518.8|4508.4|4506.4|486
1758870300000|2025-09-26 07:05:00|4510.5|4508.5|4518.8|4516.8|4520.6|4518.6|4509|4507|371
1758870600000|2025-09-26 07:10:00|4518.3|4516.3|4516.6|4514.6|4523|4521|4516.6|4514.5|423
1758870900000|2025-09-26 07:15:00|4515.7|4513.7|4505.7|4502.7|4515.7|4513.7|4505.3|4502.3|351
1758871200000|2025-09-26 07:20:00|4505.5|4502.5|4500|4498|4506.1|4503.1|4494.3|4491.6|466
1758871500000|2025-09-26 07:25:00|4500.4|4498.4|4502.4|4500.4|4503.9|4501.9|4497.5|4494.5|436
1758871800000|2025-09-26 07:30:00|4502.1|4500.1|4506.1|4503.1|4506.1|4504|4501.9|4499.9|500
1758872100000|2025-09-26 07:35:00|4505.7|4502.7|4503.7|4500.7|4506|4503.6|4495.9|4493.9|372
1758872400000|2025-09-26 07:40:00|4503.5|4500.5|4500.2|4497.2|4505|4503|4500.2|4497.2|308
1758872700000|2025-09-26 07:45:00|4500.3|4497.3|4501.1|4498.1|4504.7|4501.7|4499.8|4496.8|254
1758873000000|2025-09-26 07:50:00|4501.2|4498.2|4504.7|4501.7|4505.1|4502.8|4500|4497|179
1758873300000|2025-09-26 07:55:00|4504.6|4501.6|4503.9|4501.9|4505|4503|4502.8|4499.8|293
1758873600000|2025-09-26 08:00:00|4504|4502|4504.8|4502.8|4505|4502.8|4496.4|4494.1|396
1758873900000|2025-09-26 08:05:00|4504.6|4502.6|4504.7|4501.7|4505.7|4503.1|4502.7|4499.7|415
1758874200000|2025-09-26 08:10:00|4504.6|4501.6|4501.5|4498.5|4504.7|4501.7|4498.9|4496.4|271
1758874500000|2025-09-26 08:15:00|4501.2|4498.2|4504.1|4502.1|4505.6|4503.6|4500.7|4497.7|217
1758874800000|2025-09-26 08:20:00|4504.2|4502.2|4504.6|4501.6|4506|4503.5|4503.8|4501|289
1758875100000|2025-09-26 08:25:00|4504.7|4501.7|4502.9|4500.9|4506|4503|4501.6|4498.6|181
1758875400000|2025-09-26 08:30:00|4502.7|4500.7|4506.7|4503.7|4506.9|4504.7|4502.7|4500.1|176
1758875700000|2025-09-26 08:35:00|4506.8|4503.8|4504.9|4501.9|4507|4504|4504.2|4501.2|183
1758876000000|2025-09-26 08:40:00|4504.8|4501.8|4506.4|4503.4|4506.7|4504.4|4503.8|4501.1|134
1758876300000|2025-09-26 08:45:00|4506.9|4503.9|4502.8|4500.8|4506.9|4504.2|4502.8|4500.8|146
1758876600000|2025-09-26 08:50:00|4503.1|4501.1|4510.2|4508.2|4511.3|4509.3|4502.3|4500|176
1758876900000|2025-09-26 08:55:00|4510.3|4508.3|4511.9|4508.9|4514.2|4511.6|4509.7|4507.7|167
1758877200000|2025-09-26 09:00:00|4511.4|4508.4|4512.4|4510.4|4513.4|4511.4|4509.8|4507.4|222
1758877500000|2025-09-26 09:05:00|4512.6|4510.6|4509.9|4507.9|4514.6|4512.3|4509.5|4507.5|143
1758877800000|2025-09-26 09:10:00|4510|4508|4512.9|4509.9|4514.7|4512.7|4509.5|4507.5|150
1758878100000|2025-09-26 09:15:00|4512.5|4509.5|4508.9|4506.9|4513.5|4510.6|4508.6|4506.5|149
1758878400000|2025-09-26 09:20:00|4508.4|4506.4|4507.9|4504.9|4508.4|4506.4|4504.4|4502.4|144
1758878700000|2025-09-26 09:25:00|4508.2|4505.2|4505|4503|4508.2|4505.8|4504.4|4501.5|138
1758879000000|2025-09-26 09:30:00|4504.9|4502.9|4502.6|4500.6|4506.9|4504|4502.6|4500.3|116
1758879300000|2025-09-26 09:35:00|4502.8|4500.8|4505.7|4503.7|4506.7|4504.7|4502.8|4500.8|143
1758879600000|2025-09-26 09:40:00|4505.1|4503.1|4510.6|4507.6|4510.6|4508.1|4505.1|4503.1|116
1758879900000|2025-09-26 09:45:00|4510.5|4507.5|4506.6|4504.6|4510.7|4507.7|4506.5|4504.5|176
1758880200000|2025-09-26 09:50:00|4506.5|4504.5|4508.7|4506.7|4510.3|4507.9|4506.4|4504|128
1758880500000|2025-09-26 09:55:00|4508.8|4506.8|4510.7|4508.7|4511.5|4508.8|4507.8|4505.8|143
1758880800000|2025-09-26 10:00:00|4510.6|4508.6|4514.8|4511.8|4514.8|4512.8|4510.6|4508.6|166
1758881100000|2025-09-26 10:05:00|4515.3|4512.8|4515.4|4512.4|4515.4|4513.3|4511.9|4509.9|125
1758881400000|2025-09-26 10:10:00|4515.3|4512.3|4514.4|4512.4|4517.4|4514.4|4513.4|4511.4|119
1758881700000|2025-09-26 10:15:00|4514.6|4512.6|4510.9|4508.9|4514.9|4512.9|4510.3|4508.1|128
1758882000000|2025-09-26 10:20:00|4511.1|4509.1|4508.9|4505.9|4511.1|4509.1|4506.8|4504.8|103
1758882300000|2025-09-26 10:25:00|4509|4506|4507.5|4505.5|4509.8|4507.4|4506.4|4504.4|112
1758882600000|2025-09-26 10:30:00|4507.4|4505.4|4505.6|4503.6|4507.4|4505.4|4503.1|4501.1|130
1758882900000|2025-09-26 10:35:00|4505.7|4503.7|4503.4|4500.4|4505.7|4503.7|4502.9|4499.9|87
1758883200000|2025-09-26 10:40:00|4503.3|4500.3|4504|4501|4504.4|4501.8|4498.7|4496.7|166
1758883500000|2025-09-26 10:45:00|4503.9|4500.9|4499.8|4496.8|4504.2|4501.2|4496.7|4493.7|174
1758883800000|2025-09-26 10:50:00|4500.3|4497.3|4502.1|4499.1|4503.5|4500.5|4498.1|4496|140
1758884100000|2025-09-26 10:55:00|4502.2|4499.2|4503.8|4501.8|4505.8|4503.5|4500.5|4497.5|174
1758884400000|2025-09-26 11:00:00|4503.1|4501.1|4505.1|4503.1|4506.8|4504.2|4501.3|4499.1|224
1758884700000|2025-09-26 11:05:00|4505.2|4503.2|4508.1|4506.1|4508.6|4506.6|4504.6|4502.6|96
1758885000000|2025-09-26 11:10:00|4508|4506|4509.1|4507.1|4511.1|4509.1|4507.1|4505.1|107
1758885300000|2025-09-26 11:15:00|4509.2|4507.2|4511.6|4509.6|4511.7|4509.7|4507|4505|156
1758885600000|2025-09-26 11:20:00|4512.5|4510.5|4513.7|4511.7|4514.9|4512.6|4512.4|4510|230
1758885900000|2025-09-26 11:25:00|4513.6|4510.6|4515.6|4513.6|4516.7|4514.1|4513.5|4510.6|120
1758886200000|2025-09-26 11:30:00|4515.5|4513.5|4515.4|4513.4|4516.9|4514.9|4514.9|4512.5|161
1758886500000|2025-09-26 11:35:00|4515.3|4513.3|4514.5|4512.5|4518|4516|4514.4|4511.8|150
1758886800000|2025-09-26 11:40:00|4514.6|4512.6|4514|4511|4515.4|4512.8|4511.7|4509.5|178
1758887100000|2025-09-26 11:45:00|4513.9|4510.9|4511.1|4509.1|4514.4|4511.4|4509.8|4507.3|123
1758887400000|2025-09-26 11:50:00|4511.2|4509.2|4512.5|4509.5|4514.1|4511.1|4509.9|4507.5|150
1758887700000|2025-09-26 11:55:00|4512.4|4509.4|4505.2|4502.2|4513|4510|4503.7|4501.4|233
1758888000000|2025-09-26 12:00:00|4504.9|4501.9|4509|4506|4509.9|4506.9|4504.7|4501.7|268
1758888300000|2025-09-26 12:05:00|4508.8|4505.8|4503.1|4501.1|4510.3|4507.8|4501.3|4499.2|187
1758888600000|2025-09-26 12:10:00|4503.4|4501.4|4507.7|4504.7|4507.8|4505.7|4502.7|4500.5|239
1758888900000|2025-09-26 12:15:00|4507.8|4504.8|4506.2|4503.2|4508.4|4505.4|4504.8|4502.1|206
1758889200000|2025-09-26 12:20:00|4506.3|4503.3|4503.7|4500.7|4507.9|4504.9|4500.3|4498.3|319
1758889500000|2025-09-26 12:25:00|4503.8|4500.8|4503.9|4500.9|4506.6|4503.6|4502.2|4500.2|237
1758889800000|2025-09-26 12:30:00|4508.3|4500|4518.3|4515.3|4520.7|4517.7|4501.2|4497.5|625
1758890100000|2025-09-26 12:35:00|4518.7|4516.7|4518.3|4516.3|4526.5|4524.5|4515.8|4513|663
1758890400000|2025-09-26 12:40:00|4517.9|4515.9|4517.6|4515.6|4521|4519|4511.9|4509.5|536
1758890700000|2025-09-26 12:45:00|4518.4|4515.4|4525.2|4522.2|4525.8|4523.7|4517.1|4514.1|376
1758891000000|2025-09-26 12:50:00|4525.5|4522.5|4524.7|4521.7|4530.2|4527.3|4522.3|4519.7|400
1758891300000|2025-09-26 12:55:00|4524.2|4521.2|4525.8|4523.8|4527.7|4525.3|4522.7|4519.7|343
1758891600000|2025-09-26 13:00:00|4526.2|4524.2|4536.8|4534.8|4537.7|4535.7|4525.5|4522.5|771
1758891900000|2025-09-26 13:05:00|4536.7|4534.7|4552.5|4549.5|4554|4551|4535.3|4533.3|775
1758892200000|2025-09-26 13:10:00|4552.8|4549.8|4557.5|4555.5|4561.1|4559.1|4551.6|4549.5|764
1758892500000|2025-09-26 13:15:00|4557.7|4555.7|4551.7|4548.7|4561.1|4559.1|4549.4|4546.9|769
1758892800000|2025-09-26 13:20:00|4551.3|4548.3|4533|4531|4551.3|4548.3|4530.6|4528.6|680
1758893100000|2025-09-26 13:25:00|4531.8|4529.8|4543.5|4541.5|4544|4542|4531.5|4529.5|531
1758893400000|2025-09-26 13:30:00|4542.4|4540.4|4539.5|4537.5|4542.4|4540.4|4529.4|4526.5|1049
1758893700000|2025-09-26 13:35:00|4539.2|4537.2|4537.2|4535.2|4547|4545|4534.8|4532.8|965
1758894000000|2025-09-26 13:40:00|4537.5|4534.5|4544.8|4541.8|4548.1|4546.1|4530.6|4528.6|797
1758894300000|2025-09-26 13:45:00|4544.3|4541.3|4546.5|4543.5|4554.6|4552.3|4541.8|4538.8|631
1758894600000|2025-09-26 13:50:00|4546.3|4543.3|4556.2|4554.2|4557.2|4554.7|4544.5|4541.5|642
1758894900000|2025-09-26 13:55:00|4556.5|4554.5|4556|4553|4557.2|4555.2|4547.6|4545.6|426
1758895200000|2025-09-26 14:00:00|4556.2|4553.2|4558.6|4555.6|4563.2|4560.9|4555.8|4553.2|775
1758895500000|2025-09-26 14:05:00|4559.1|4556.1|4565.1|4563.1|4566.6|4564.6|4553.9|4551.9|696
1758895800000|2025-09-26 14:10:00|4565.3|4563.3|4563.9|4560.9|4566.7|4564.1|4558.9|4556.7|653
1758896100000|2025-09-26 14:15:00|4564.1|4561.1|4568.4|4565.4|4570.7|4568.4|4561.9|4558.9|633
1758896400000|2025-09-26 14:20:00|4567.8|4564.8|4567.9|4564.9|4572.2|4569.7|4565|4562.3|597
1758896700000|2025-09-26 14:25:00|4568.2|4565.2|4566.2|4563.2|4572.1|4569.3|4564.7|4562.1|627
1758897000000|2025-09-26 14:30:00|4566.3|4563.3|4571.3|4569.3|4573.4|4570.6|4562.3|4560.2|629
1758897300000|2025-09-26 14:35:00|4571.5|4569.5|4573.1|4571.1|4574.6|4572.5|4568.5|4565.5|569
1758897600000|2025-09-26 14:40:00|4572.7|4570.7|4567.5|4564.5|4575.4|4572.8|4563.6|4561.6|652
1758897900000|2025-09-26 14:45:00|4568|4565|4570.8|4568.8|4572.1|4570.1|4564.1|4562.1|739
1758898200000|2025-09-26 14:50:00|4571.1|4569.1|4571|4568|4573.6|4571.6|4567.1|4565.1|680
1758898500000|2025-09-26 14:55:00|4571.3|4568.3|4573.3|4571.3|4574.3|4572.3|4567.3|4565.3|557
1758898800000|2025-09-26 15:00:00|4573.7|4571.7|4576.4|4574.4|4579.2|4577.2|4569.9|4567.9|623
1758899100000|2025-09-26 15:05:00|4576.1|4574.1|4572.5|4570.5|4580|4578|4570.1|4568.1|591
1758899400000|2025-09-26 15:10:00|4573|4571|4576|4574|4579.1|4577.1|4571.6|4569.6|387
1758899700000|2025-09-26 15:15:00|4576.2|4574.2|4582.5|4580.5|4584.5|4581.9|4574.9|4572.9|440
1758900000000|2025-09-26 15:20:00|4582.2|4580.2|4585.6|4583.6|4586.3|4584.3|4577.5|4575.1|493
1758900300000|2025-09-26 15:25:00|4586.1|4584.1|4589.8|4586.8|4589.9|4586.9|4585.3|4582.3|437
1758900600000|2025-09-26 15:30:00|4590.2|4587.2|4597.6|4595.6|4599.8|4597.6|4590.1|4587.1|401
1758900900000|2025-09-26 15:35:00|4597.5|4594.5|4593.9|4591.9|4598|4596|4588.8|4586|532
1758901200000|2025-09-26 15:40:00|4593.7|4591.7|4596.9|4593.9|4601.1|4598.7|4593.7|4591.7|420
1758901500000|2025-09-26 15:45:00|4596.8|4593.8|4608.6|4606.6|4609.9|4607.9|4595.9|4593|455
1758901800000|2025-09-26 15:50:00|4608.4|4606.4|4607.3|4605.3|4610.4|4608.4|4603.8|4601.8|390
1758902100000|2025-09-26 15:55:00|4606.7|4604.7|4607.1|4605.1|4609.8|4607.8|4603.7|4601.7|379
1758902400000|2025-09-26 16:00:00|4607.4|4605.4|4614.1|4612.1|4614.6|4612.2|4606.6|4604.5|525
1758902700000|2025-09-26 16:05:00|4614.5|4612.5|4602.2|4599.2|4614.7|4612.7|4595.8|4593.8|637
1758903000000|2025-09-26 16:10:00|4602.3|4599.3|4600.5|4598.5|4610.3|4608.3|4600.5|4598.1|571
1758903300000|2025-09-26 16:15:00|4600.4|4598.4|4609|4607|4609|4607|4595.6|4593.6|519
1758903600000|2025-09-26 16:20:00|4608.7|4606.7|4607.7|4605.7|4611.4|4609.4|4604|4602|407
1758903900000|2025-09-26 16:25:00|4608.7|4606.7|4613.1|4611.1|4613.7|4611.5|4607.4|4604.4|424
1758904200000|2025-09-26 16:30:00|4613.5|4611.5|4617.5|4615.5|4623.8|4620.8|4613.5|4610.6|483
1758904500000|2025-09-26 16:35:00|4617.2|4615.2|4628.2|4626.2|4628.3|4626.3|4616.3|4614.1|506
1758904800000|2025-09-26 16:40:00|4627.7|4625.7|4630.6|4628.6|4632.9|4630.4|4625.8|4623.6|329
1758905100000|2025-09-26 16:45:00|4630.5|4628.5|4626.7|4624.7|4631.8|4629.8|4624.6|4622|316
1758905400000|2025-09-26 16:50:00|4626.6|4624.6|4623.7|4621.7|4628|4626|4619.2|4617|371
1758905700000|2025-09-26 16:55:00|4623.5|4621.5|4623.7|4621.7|4627.3|4625.3|4623.2|4621.2|371
1758906000000|2025-09-26 17:00:00|4623.6|4621.6|4626.5|4623.5|4629.4|4626.4|4623.6|4620.6|355
1758906300000|2025-09-26 17:05:00|4626.7|4623.7|4633.5|4631.5|4634.2|4632.2|4625|4622.5|351
1758906600000|2025-09-26 17:10:00|4633.3|4631.3|4634.9|4632.9|4636.8|4634.3|4632.3|4630.3|323
1758906900000|2025-09-26 17:15:00|4635|4633|4640.9|4637.9|4642.7|4640.7|4635|4633|359
1758907200000|2025-09-26 17:20:00|4640.8|4637.8|4634.4|4632.4|4640.8|4638.1|4632.8|4630.4|323
1758907500000|2025-09-26 17:25:00|4634.6|4632.6|4643.4|4640.4|4644.2|4641.8|4634.5|4632.5|360
1758907800000|2025-09-26 17:30:00|4643.5|4640.5|4647.9|4645.9|4648.3|4646.3|4640.7|4638.7|347
1758908100000|2025-09-26 17:35:00|4648.5|4646.5|4652.8|4649.8|4656.1|4653.5|4648.5|4646.5|515
1758908400000|2025-09-26 17:40:00|4653|4650|4654.5|4652.5|4657.3|4654.7|4651.6|4649.6|410
1758908700000|2025-09-26 17:45:00|4654.7|4652.7|4652.1|4649.1|4654.7|4652.7|4642.4|4640.4|577
1758909000000|2025-09-26 17:50:00|4652.4|4649.4|4656.5|4653.5|4657|4654.5|4649.5|4647.3|407
1758909300000|2025-09-26 17:55:00|4656.4|4653.4|4661.4|4659.4|4661.9|4659.9|4655.5|4653.2|483
1758909600000|2025-09-26 18:00:00|4661.6|4659.6|4656.3|4653.3|4664.2|4662.1|4650.9|4648.8|560
1758909900000|2025-09-26 18:05:00|4656.1|4653.1|4650.1|4647.1|4656.6|4653.6|4642.2|4640.2|504
1758910200000|2025-09-26 18:10:00|4650.4|4647.4|4645.5|4642.5|4650.4|4647.4|4644.3|4641.8|336
1758910500000|2025-09-26 18:15:00|4645.4|4642.4|4651.1|4648.1|4653.7|4650.9|4645.4|4642.4|333
1758910800000|2025-09-26 18:20:00|4651.6|4648.6|4651.7|4649.7|4655.4|4653.3|4649.8|4647.6|295
1758911100000|2025-09-26 18:25:00|4651.4|4649.4|4651.2|4649.2|4652.8|4650.8|4648.8|4646.8|273
1758911400000|2025-09-26 18:30:00|4651.3|4649.3|4653.1|4651.1|4653.6|4651.6|4648.4|4646.3|228
1758911700000|2025-09-26 18:35:00|4652.6|4650.6|4651.7|4649.7|4655.6|4653.6|4650.6|4648.6|199
1758912000000|2025-09-26 18:40:00|4651.2|4649.2|4654.4|4651.4|4654.9|4652.4|4651.2|4648.7|205
1758912300000|2025-09-26 18:45:00|4654.2|4651.2|4653.5|4651.5|4655.4|4653.4|4651.2|4649.2|203
1758912600000|2025-09-26 18:50:00|4653.6|4651.6|4653.3|4651.3|4655.8|4653.8|4652|4650|240
1758912900000|2025-09-26 18:55:00|4653.4|4651.4|4646.9|4644.9|4653.7|4651.7|4646.9|4644.8|283
1758913200000|2025-09-26 19:00:00|4646.8|4644.8|4632.8|4629.8|4646.9|4644.9|4629.6|4627|440
1758913500000|2025-09-26 19:05:00|4633.1|4630.1|4629.2|4627.2|4633.7|4630.8|4618.3|4615.6|540
1758913800000|2025-09-26 19:10:00|4629.1|4627.1|4628.9|4626.9|4629.7|4627.7|4622.1|4620.1|487
1758914100000|2025-09-26 19:15:00|4628.8|4626.8|4629.2|4627.2|4629.6|4627.6|4625.8|4623.2|317
1758914400000|2025-09-26 19:20:00|4629.5|4627.5|4623.6|4621.6|4630.6|4627.6|4623.5|4621.5|223
1758914700000|2025-09-26 19:25:00|4623.5|4621.5|4620.1|4617.1|4625.5|4623.5|4616|4614|416
1758915000000|2025-09-26 19:30:00|4619.4|4617.4|4614.8|4611.8|4621.3|4619.3|4604.4|4601.4|628
1758915300000|2025-09-26 19:35:00|4614.4|4611.4|4611.3|4609.3|4614.4|4612.1|4606|4604|496
1758915600000|2025-09-26 19:40:00|4611.7|4609.7|4605.8|4603.8|4612.7|4610.7|4604.7|4602.7|323
1758915900000|2025-09-26 19:45:00|4605.4|4603.4|4612.5|4610.5|4613.3|4610.9|4605|4603|344
1758916200000|2025-09-26 19:50:00|4612.4|4610.4|4612.9|4610.9|4614|4612|4604.5|4602.5|378
1758916500000|2025-09-26 19:55:00|4612|4610|4612|4610|4612.8|4610.8|4607.7|4605.7|474
1758916800000|2025-09-26 20:00:00|4611.9|4609.9|4617.4|4615.4|4621.6|4619.6|4609.3|4607.3|266
1758917100000|2025-09-26 20:05:00|4617.5|4615.5|4616|4614|4619.4|4617.4|4612.5|4610.5|197
1758917400000|2025-09-26 20:10:00|4616.1|4614.1|4613|4611|4617.4|4615.4|4609.3|4607.3|239
1758917700000|2025-09-26 20:15:00|4613.4|4611.4|4614.1|4612.1|4616|4614|4610.5|4608.5|160
1758918000000|2025-09-26 20:20:00|4614.4|4612.4|4620.5|4618.5|4621.6|4619.6|4614.2|4612.2|166
1758918300000|2025-09-26 20:25:00|4620.4|4618.4|4619|4617|4620.4|4618.4|4617.4|4615.4|97
1758918600000|2025-09-26 20:30:00|4619.2|4617.2|4614.1|4612.1|4620.4|4618.4|4604.5|4602.5|278
1758918900000|2025-09-26 20:35:00|4614.2|4612.2|4608.9|4605.9|4614.2|4612.2|4608.7|4605.7|138
1758919200000|2025-09-26 20:40:00|4609|4606|4605.9|4602.9|4609.2|4606.2|4604.1|4601.1|235
1758919500000|2025-09-26 20:45:00|4606.1|4603.1|4610|4607|4611.2|4608.2|4604.8|4601.8|198
1758919800000|2025-09-26 20:50:00|4610.1|4607.1|4610.7|4607.7|4611.5|4608.5|4607.2|4604.2|134
1758920100000|2025-09-26 20:55:00|4610.4|4607.4|4608.6|4605.6|4610.5|4607.5|4605.8|4602.8|197
1759096800000|2025-09-28 22:00:00|4622.4|4619.4|4620.3|4617.3|4630.3|4627.3|4619.5|4614.5|263
1759097100000|2025-09-28 22:05:00|4620.1|4617.1|4629|4626|4629|4626|4617.3|4614.3|180
1759097400000|2025-09-28 22:10:00|4628.7|4625.7|4628.9|4625.9|4631|4628|4626|4623|184
1759097700000|2025-09-28 22:15:00|4628.8|4625.8|4636.4|4633.4|4637|4634|4628.1|4625.1|255
1759098000000|2025-09-28 22:20:00|4636.3|4633.3|4630|4627|4637.7|4634.9|4629.6|4626.6|226
1759098300000|2025-09-28 22:25:00|4630.1|4627.1|4634.3|4631.3|4636.1|4633.1|4628.1|4625.1|184
1759098600000|2025-09-28 22:30:00|4632.3|4629.3|4629.5|4626.5|4632.5|4629.5|4625|4622|143
1759098900000|2025-09-28 22:35:00|4628.8|4625.8|4633.3|4630.3|4633.3|4630.3|4625.9|4622.9|119
1759099200000|2025-09-28 22:40:00|4633.8|4630.8|4633.8|4630.8|4635.5|4632.5|4630.8|4627.8|76
1759099500000|2025-09-28 22:45:00|4634|4631|4633.5|4630.5|4635.3|4632.3|4632|4629|76
1759099800000|2025-09-28 22:50:00|4633|4630|4632.2|4629.2|4635.2|4632.2|4630.4|4627.4|56
1759100100000|2025-09-28 22:55:00|4631.4|4628.4|4636.4|4633.4|4636.4|4633.4|4630.9|4627.9|56
1759100400000|2025-09-28 23:00:00|4636.2|4633.2|4628.2|4625.2|4636.4|4633.4|4628.2|4625.2|100
1759100700000|2025-09-28 23:05:00|4628.4|4625.4|4630.8|4627.8|4632.1|4629.1|4625.7|4622.7|114
1759101000000|2025-09-28 23:10:00|4631.1|4628.1|4630.1|4627.1|4631.6|4628.6|4628.8|4625.8|51
1759101300000|2025-09-28 23:15:00|4631.1|4628.1|4632.2|4629.2|4634.2|4631.2|4630.1|4627.1|71
1759101600000|2025-09-28 23:20:00|4632.4|4629.4|4632.2|4629.2|4633.7|4630.7|4630.4|4627.4|48
1759101900000|2025-09-28 23:25:00|4631.9|4628.9|4633.3|4630.3|4635.2|4632.2|4631.9|4628.9|66
1759102200000|2025-09-28 23:30:00|4633.5|4630.5|4633.3|4630.3|4636.8|4633.8|4632.8|4629.8|52
1759102500000|2025-09-28 23:35:00|4633.5|4630.5|4633.3|4630.3|4635.3|4632.3|4633|4630|40
1759102800000|2025-09-28 23:40:00|4633.5|4630.5|4635.3|4632.3|4635.8|4632.8|4632.5|4629.5|43
1759103100000|2025-09-28 23:45:00|4635.5|4632.5|4635.6|4632.6|4637.8|4635.4|4634.8|4631.8|97
1759103400000|2025-09-28 23:50:00|4635.3|4632.3|4630.2|4628.2|4636.2|4633.2|4630.2|4627.9|88
1759103700000|2025-09-28 23:55:00|4630.4|4627.4|4627.7|4624.7|4632.4|4629.4|4626.2|4623.7|109
1759104000000|2025-09-29 00:00:00|4627.9|4624.9|4636.5|4633.5|4636.5|4633.5|4627.7|4624.7|185
1759104300000|2025-09-29 00:05:00|4636.3|4633.3|4642.7|4639.7|4642.7|4639.7|4634.2|4631.2|225
1759104600000|2025-09-29 00:10:00|4642.5|4639.5|4648.8|4646.8|4649.5|4646.8|4641.9|4638.9|259
1759104900000|2025-09-29 00:15:00|4649.1|4647.1|4647.6|4644.6|4650|4647.3|4646|4643|145
1759105200000|2025-09-29 00:20:00|4646.6|4644.4|4652.6|4649.6|4653.6|4650.6|4646.6|4644.4|165
1759105500000|2025-09-29 00:25:00|4652.8|4649.8|4652.3|4649.3|4653.3|4650.3|4647.4|4644.4|133
1759105800000|2025-09-29 00:30:00|4652.5|4649.5|4649.4|4646.4|4653.1|4650.2|4648.6|4645.6|180
1759106100000|2025-09-29 00:35:00|4649.5|4646.5|4652.4|4649.4|4653.1|4650.1|4647.9|4645|165
1759106400000|2025-09-29 00:40:00|4652.6|4649.6|4653.8|4651.8|4655.6|4653.6|4651.7|4648.7|175
1759106700000|2025-09-29 00:45:00|4653.7|4651.7|4653.8|4651.8|4656.7|4654.5|4652.2|4649.4|152
1759107000000|2025-09-29 00:50:00|4653.3|4651.3|4656.1|4653.1|4656.3|4653.3|4651.6|4649.2|160
1759107300000|2025-09-29 00:55:00|4655.8|4652.8|4659.3|4656.3|4660.6|4658.6|4653.5|4651.1|198
1759107600000|2025-09-29 01:00:00|4659.4|4656.4|4637.9|4634.9|4665.7|4663.1|4634.9|4631.9|1024
1759107900000|2025-09-29 01:05:00|4638.2|4635.2|4629.1|4626.1|4642.2|4639.2|4625.6|4622.6|1051
1759108200000|2025-09-29 01:10:00|4628.6|4625.6|4622.6|4619.6|4633.1|4630.8|4618.2|4615.9|1037
1759108500000|2025-09-29 01:15:00|4622.8|4619.8|4621|4619|4628.3|4625.3|4619.1|4616.8|774
1759108800000|2025-09-29 01:20:00|4621.2|4619.2|4597.6|4594.6|4625.6|4622.6|4596.1|4593.4|774
1759109100000|2025-09-29 01:25:00|4598.1|4595.1|4605.3|4602.3|4608.2|4606.2|4598|4595.1|749
1759109400000|2025-09-29 01:30:00|4605.6|4602.6|4610.6|4607.6|4613.9|4610.9|4604.1|4601.1|610
1759109700000|2025-09-29 01:35:00|4611.1|4608.1|4615.7|4612.7|4620.4|4617.4|4610.1|4607.1|507
1759110000000|2025-09-29 01:40:00|4614.9|4611.9|4617.4|4614.4|4621.9|4618.9|4612.7|4609.7|455
1759110300000|2025-09-29 01:45:00|4616.9|4613.9|4630.9|4627.9|4630.9|4628.1|4615.4|4612.6|411
1759110600000|2025-09-29 01:50:00|4630.2|4628.2|4629.4|4626.4|4632.6|4629.6|4626.7|4624.7|417
1759110900000|2025-09-29 01:55:00|4629.6|4626.6|4636|4633|4637|4634.1|4628.5|4625.5|325
1759111200000|2025-09-29 02:00:00|4635.8|4632.8|4626.1|4623.1|4636.8|4633.8|4625.6|4622.9|425
1759111500000|2025-09-29 02:05:00|4625.9|4622.9|4640|4637|4640.9|4638.3|4625.8|4622.8|340
1759111800000|2025-09-29 02:10:00|4639.9|4636.9|4643.8|4640.8|4645|4642|4639.2|4636.2|308
1759112100000|2025-09-29 02:15:00|4643.3|4640.3|4646.9|4643.9|4647.8|4644.8|4642.3|4639.8|269
1759112400000|2025-09-29 02:20:00|4647.2|4644.2|4648.8|4645.8|4655.1|4652.8|4646.9|4643.9|369
1759112700000|2025-09-29 02:25:00|4648.6|4645.6|4648.7|4645.7|4651.1|4648.3|4646.3|4643.3|206
1759113000000|2025-09-29 02:30:00|4648.5|4646.5|4651.2|4648.2|4652.7|4649.7|4646.8|4643.8|447
1759113300000|2025-09-29 02:35:00|4651.4|4648.4|4654.8|4651.8|4655.1|4652.1|4648.9|4645.9|261
1759113600000|2025-09-29 02:40:00|4655.1|4652.1|4656.3|4653.3|4658.5|4655.5|4653.8|4650.8|323
1759113900000|2025-09-29 02:45:00|4656.6|4653.6|4648.9|4646.9|4657.3|4655.1|4646.7|4644.7|336
1759114200000|2025-09-29 02:50:00|4648.4|4646.4|4649.7|4646.7|4652.2|4649.2|4647.5|4645.4|219
1759114500000|2025-09-29 02:55:00|4649.6|4646.6|4651.9|4648.9|4652.9|4649.9|4649.1|4646.1|341
1759114800000|2025-09-29 03:00:00|4651.7|4648.7|4660.7|4657.7|4661.7|4658.7|4651.2|4648.2|348
1759115100000|2025-09-29 03:05:00|4660.9|4657.9|4662.8|4659.8|4666.7|4663.9|4660.1|4657.5|389
1759115400000|2025-09-29 03:10:00|4662.6|4659.6|4657.3|4654.3|4664.1|4661.1|4656.8|4653.8|318
1759115700000|2025-09-29 03:15:00|4656.8|4653.8|4654.1|4651.1|4657.8|4654.8|4652.5|4649.5|391
1759116000000|2025-09-29 03:20:00|4654.3|4651.3|4654.6|4651.6|4655.3|4652.3|4649.6|4646.8|301
1759116300000|2025-09-29 03:25:00|4654.3|4651.3|4651|4649|4654.3|4651.3|4649.6|4646.6|208
1759116600000|2025-09-29 03:30:00|4651.1|4649.1|4664.7|4661.7|4669.8|4667.8|4651.1|4649.1|459
1759116900000|2025-09-29 03:35:00|4664.2|4661.2|4685.7|4683.7|4685.8|4683.8|4664.1|4661.1|386
1759117200000|2025-09-29 03:40:00|4684.8|4682.8|4693.1|4690.1|4702.3|4699.8|4679.3|4676.8|638
1759117500000|2025-09-29 03:45:00|4693.2|4690.2|4695.6|4692.6|4702.3|4699.3|4689.4|4686.9|392
1759117800000|2025-09-29 03:50:00|4696.3|4693.3|4683.8|4680.8|4698.3|4695.3|4683.4|4680.4|287
1759118100000|2025-09-29 03:55:00|4684|4681|4681.8|4678.8|4684.8|4681.8|4679.2|4676.2|227
1759118400000|2025-09-29 04:00:00|4681.5|4678.5|4679.8|4676.8|4681.5|4678.5|4672.6|4670.1|240
1759118700000|2025-09-29 04:05:00|4679.3|4676.3|4681.8|4678.8|4683.3|4680.3|4677.3|4674.6|142
1759119000000|2025-09-29 04:10:00|4682.1|4679.1|4699.4|4696.4|4701.1|4698.1|4681.6|4678.6|274
1759119300000|2025-09-29 04:15:00|4698.1|4696.1|4699.9|4696.9|4699.9|4696.9|4688.5|4685.5|271
1759119600000|2025-09-29 04:20:00|4700|4697|4709.1|4706.1|4718.5|4716.4|4695.2|4692.2|549
1759119900000|2025-09-29 04:25:00|4706.5|4703.5|4708.5|4705.5|4712.4|4710.2|4703.7|4700.7|343
1759120200000|2025-09-29 04:30:00|4708.6|4705.6|4715.4|4712.4|4715.6|4712.6|4705.8|4702.8|560
1759120500000|2025-09-29 04:35:00|4715.5|4712.5|4716.5|4713.5|4716.6|4713.6|4711.3|4708.3|577
1759120800000|2025-09-29 04:40:00|4716.7|4713.7|4703.7|4700.7|4717.3|4714.3|4703|4700|513
1759121100000|2025-09-29 04:45:00|4703.8|4700.8|4694.5|4691.5|4704.5|4701.5|4693.5|4690.5|258
1759121400000|2025-09-29 04:50:00|4695|4692|4702.4|4699.4|4707.1|4704.4|4694.3|4691.3|352
1759121700000|2025-09-29 04:55:00|4701.7|4698.7|4686.6|4683.6|4701.7|4698.7|4683.8|4680.8|298
1759122000000|2025-09-29 05:00:00|4686.8|4683.8|4687.7|4684.7|4687.7|4684.7|4672.8|4670.3|343
1759122300000|2025-09-29 05:05:00|4687.9|4684.9|4677.7|4674.7|4689.4|4686.4|4673.8|4670.8|355
1759122600000|2025-09-29 05:10:00|4677.5|4674.5|4682.1|4679.1|4685.1|4682.1|4676.4|4673.4|138
1759122900000|2025-09-29 05:15:00|4682.6|4679.6|4679|4676|4684.9|4682.6|4676.3|4673.3|171
1759123200000|2025-09-29 05:20:00|4678.9|4675.9|4678.2|4675.2|4680.9|4677.9|4667.8|4664.8|274
1759123500000|2025-09-29 05:25:00|4678.9|4675.9|4678.9|4675.9|4682.9|4679.9|4675.2|4672.2|254
1759123800000|2025-09-29 05:30:00|4678.8|4675.8|4672.7|4669.7|4680.3|4677.8|4671.2|4668.2|471
1759124100000|2025-09-29 05:35:00|4673|4670|4679.1|4676.1|4685.5|4682.5|4671.7|4668.7|368
1759124400000|2025-09-29 05:40:00|4679.6|4676.6|4676.6|4673.6|4682.2|4679.2|4669.1|4666.1|309
1759124700000|2025-09-29 05:45:00|4675.1|4672.1|4680.9|4677.9|4682.6|4679.6|4673.9|4670.9|237
1759125000000|2025-09-29 05:50:00|4681.3|4678.3|4689.6|4686.6|4691.2|4688.2|4679.6|4676.6|309
1759125300000|2025-09-29 05:55:00|4689.1|4686.1|4689.5|4686.5|4691.5|4688.6|4686.6|4683.6|388
1759125600000|2025-09-29 06:00:00|4689.7|4686.7|4698.7|4695.7|4702.4|4699.4|4687.4|4684.9|506
1759125900000|2025-09-29 06:05:00|4698.5|4695.5|4702.1|4699.1|4702.3|4699.3|4697.3|4694.5|373
1759126200000|2025-09-29 06:10:00|4701.8|4698.8|4702.4|4699.4|4705.2|4702.2|4698.7|4695.8|378
1759126500000|2025-09-29 06:15:00|4702.1|4699.1|4700.6|4697.6|4704.9|4702.1|4699.4|4696.4|349
1759126800000|2025-09-29 06:20:00|4700.9|4697.9|4708.1|4705.1|4710.3|4707.3|4700.6|4697.6|463
1759127100000|2025-09-29 06:25:00|4707.6|4704.6|4699.3|4696.3|4708.1|4705.1|4697.7|4695.5|377
1759127400000|2025-09-29 06:30:00|4699.8|4696.8|4710|4707|4712.4|4709.4|4698.4|4695.4|379
1759127700000|2025-09-29 06:35:00|4709.5|4706.5|4715.6|4712.6|4718|4715|4706.5|4703.5|408
1759128000000|2025-09-29 06:40:00|4715.1|4712.1|4714.1|4711.1|4719.8|4716.8|4713.3|4710.3|436
1759128300000|2025-09-29 06:45:00|4714.4|4711.4|4694.4|4691.4|4715.1|4712.1|4687.2|4684.7|570
1759128600000|2025-09-29 06:50:00|4694.3|4691.3|4691.9|4688.9|4699.7|4696.7|4687.7|4684.7|483
1759128900000|2025-09-29 06:55:00|4691.6|4688.6|4702.9|4699.9|4703.1|4700.1|4690|4687|341
1759129200000|2025-09-29 07:00:00|4702.6|4700.6|4700.6|4697.6|4704.2|4702|4687.8|4684.8|553
1759129500000|2025-09-29 07:05:00|4700.8|4697.8|4689.4|4686.4|4701.8|4698.8|4687.4|4684.4|402
1759129800000|2025-09-29 07:10:00|4688.9|4685.9|4697.3|4694.3|4700.6|4698.1|4688.9|4685.9|365
1759130100000|2025-09-29 07:15:00|4697.4|4694.4|4691.7|4688.7|4700|4697|4689|4686.2|345
1759130400000|2025-09-29 07:20:00|4692.2|4689.2|4691|4689|4696.9|4693.9|4687.5|4685.5|258
1759130700000|2025-09-29 07:25:00|4691.2|4689.2|4689.4|4686.4|4692|4689.2|4685.7|4682.7|253
1759131000000|2025-09-29 07:30:00|4689.2|4687.2|4678.3|4675.3|4692.5|4689.8|4677.3|4674.3|308
1759131300000|2025-09-29 07:35:00|4679|4676|4678.4|4675.4|4680|4678|4670.1|4667.9|562
1759131600000|2025-09-29 07:40:00|4678.3|4675.3|4682.6|4679.6|4686.4|4683.4|4673|4670|355
1759131900000|2025-09-29 07:45:00|4682.5|4679.5|4670.9|4667.9|4682.5|4679.5|4668.5|4665.9|507
1759132200000|2025-09-29 07:50:00|4671.1|4668.1|4662.6|4659.6|4675|4672|4662.4|4659.4|415
1759132500000|2025-09-29 07:55:00|4662.7|4659.7|4672.3|4669.3|4673.2|4670.5|4662.7|4659.7|481
1759132800000|2025-09-29 08:00:00|4672.7|4670.7|4678.3|4675.3|4678.3|4675.3|4668.5|4665.6|498
1759133100000|2025-09-29 08:05:00|4678|4675|4686.7|4683.7|4687.2|4684.2|4673.6|4670.6|455
1759133400000|2025-09-29 08:10:00|4686.8|4683.8|4693.9|4690.9|4694.6|4691.6|4685.5|4683.3|414
1759133700000|2025-09-29 08:15:00|4693.4|4690.4|4688.5|4685.5|4694.2|4691.2|4683.8|4681.8|367
1759134000000|2025-09-29 08:20:00|4688.6|4685.6|4690.8|4687.8|4691.5|4688.5|4686.7|4683.7|283
1759134300000|2025-09-29 08:25:00|4691|4688|4690.1|4687.1|4692.8|4689.8|4686.5|4683.6|292
1759134600000|2025-09-29 08:30:00|4690.3|4687.3|4688.8|4686.8|4692.6|4690.3|4685.9|4682.9|263
1759134900000|2025-09-29 08:35:00|4688.3|4686.3|4688.5|4686.5|4691.9|4689.9|4688.1|4686.1|278
1759135200000|2025-09-29 08:40:00|4688.6|4686.6|4690.2|4688.2|4690.7|4688.5|4686.4|4683.7|179
1759135500000|2025-09-29 08:45:00|4690.5|4688.5|4693.4|4690.4|4695.7|4692.7|4688.9|4685.9|233
1759135800000|2025-09-29 08:50:00|4693.6|4690.6|4698.7|4696.7|4700.1|4697.7|4692|4689|204
1759136100000|2025-09-29 08:55:00|4698.4|4695.7|4699.7|4697.7|4700.8|4698.5|4695.9|4692.9|169
1759136400000|2025-09-29 09:00:00|4699.9|4697.9|4695.5|4692.5|4700.1|4697.9|4693.9|4690.9|189
1759136700000|2025-09-29 09:05:00|4695.7|4692.7|4696.8|4693.8|4701.3|4698.7|4694.2|4691.2|175
1759137000000|2025-09-29 09:10:00|4696.9|4693.9|4696.6|4693.6|4697.5|4694.7|4694|4691|151
1759137300000|2025-09-29 09:15:00|4696.4|4693.4|4697.5|4694.5|4698.3|4696.3|4692.6|4689.6|155
1759137600000|2025-09-29 09:20:00|4697.4|4694.4|4695.4|4692.4|4697.8|4694.8|4694.2|4691.2|145
1759137900000|2025-09-29 09:25:00|4695.5|4692.5|4695.8|4692.8|4698.8|4695.8|4695.1|4692.2|139
1759138200000|2025-09-29 09:30:00|4696.2|4693.2|4691.8|4688.8|4699.4|4697.4|4689.6|4687.6|295
1759138500000|2025-09-29 09:35:00|4692.1|4689.1|4690.8|4688.8|4694.8|4691.8|4690.5|4687.8|197
1759138800000|2025-09-29 09:40:00|4690.6|4688.6|4690.5|4688.5|4695.6|4693.6|4687.6|4685.6|204
1759139100000|2025-09-29 09:45:00|4690.8|4688.8|4685.9|4683.9|4690.9|4688.9|4683.7|4681.7|223
1759139400000|2025-09-29 09:50:00|4687.1|4684.1|4683.4|4680.4|4687.9|4685.5|4681.9|4679.6|257
1759139700000|2025-09-29 09:55:00|4684.1|4681.1|4686.2|4683.2|4686.7|4684.6|4681.9|4678.9|289
1759140000000|2025-09-29 10:00:00|4686.3|4683.3|4691.8|4688.8|4692.6|4689.8|4686.3|4683.3|240
1759140300000|2025-09-29 10:05:00|4692.1|4689.1|4689|4686|4693.8|4690.8|4687.6|4685|167
1759140600000|2025-09-29 10:10:00|4689.1|4686.1|4691.8|4688.8|4692.9|4690.3|4685.5|4683|249
1759140900000|2025-09-29 10:15:00|4691.7|4688.7|4687.6|4685.6|4692.8|4690.1|4687.2|4685.2|226
1759141200000|2025-09-29 10:20:00|4687.8|4685.8|4691.7|4689.7|4693.1|4690.7|4687.2|4685.2|205
1759141500000|2025-09-29 10:25:00|4691.6|4689.6|4696.7|4694.7|4696.7|4694.7|4690.1|4688.1|255
1759141800000|2025-09-29 10:30:00|4696.8|4694.8|4694|4692|4700.2|4698.2|4693.2|4690.5|231
1759142100000|2025-09-29 10:35:00|4694.2|4692.2|4697.4|4694.4|4697.9|4695.7|4691.2|4689.2|222
1759142400000|2025-09-29 10:40:00|4697.2|4694.2|4697.5|4694.5|4700.8|4698.4|4696.9|4694.2|150
1759142700000|2025-09-29 10:45:00|4697.3|4694.3|4696.5|4693.5|4701|4698|4695.8|4692.8|167
1759143000000|2025-09-29 10:50:00|4696|4693|4697.3|4694.3|4698.3|4695.3|4693.8|4690.8|209
1759143300000|2025-09-29 10:55:00|4697.6|4694.6|4696.8|4693.8|4699.6|4696.6|4695.1|4692.6|186
1759143600000|2025-09-29 11:00:00|4696.6|4693.6|4698.7|4696.7|4699.8|4697.5|4695.2|4692.2|267
1759143900000|2025-09-29 11:05:00|4698.9|4696.9|4700.1|4698.1|4700.8|4698.6|4698|4695.8|209
1759144200000|2025-09-29 11:10:00|4700.4|4698.4|4703.7|4701.7|4703.8|4701.8|4699|4696.4|226
1759144500000|2025-09-29 11:15:00|4703.8|4701.8|4703.1|4701.1|4708.4|4705.8|4702.8|4700.1|388
1759144800000|2025-09-29 11:20:00|4703.2|4701.2|4705.8|4703.8|4707.5|4705.5|4700|4698|286
1759145100000|2025-09-29 11:25:00|4705.3|4703.3|4706.9|4704.9|4706.9|4704.9|4703.3|4700.8|177
1759145400000|2025-09-29 11:30:00|4706.6|4704.6|4704.9|4702.9|4706.9|4704.9|4703.8|4701.4|186
1759145700000|2025-09-29 11:35:00|4705.1|4703.1|4705.2|4703.2|4708.7|4706.7|4702.7|4700.6|298
1759146000000|2025-09-29 11:40:00|4705.1|4703.1|4705.1|4702.1|4708.6|4705.8|4702.8|4700.8|363
1759146300000|2025-09-29 11:45:00|4705.2|4702.2|4697.1|4695.1|4705.4|4702.4|4694.5|4692.5|352
1759146600000|2025-09-29 11:50:00|4697.2|4695.2|4701|4698|4701|4698.6|4694.7|4692.7|333
1759146900000|2025-09-29 11:55:00|4700.8|4697.8|4697.3|4695.3|4708.4|4706.4|4697.3|4695.3|391
1759147200000|2025-09-29 12:00:00|4697.2|4695.2|4681.1|4678.1|4698.5|4696.1|4676.9|4674.3|573
1759147500000|2025-09-29 12:05:00|4680.9|4677.9|4681.5|4678.5|4682.6|4680|4672.1|4669.1|562
1759147800000|2025-09-29 12:10:00|4681.6|4678.6|4677.6|4674.6|4683.9|4681.9|4676.3|4673.3|554
1759148100000|2025-09-29 12:15:00|4677.8|4674.8|4681.3|4679.3|4688.3|4686.3|4676.3|4673.3|496
1759148400000|2025-09-29 12:20:00|4680.3|4678.3|4677.6|4674.6|4684.8|4681.8|4674.2|4671.2|599
1759148700000|2025-09-29 12:25:00|4676.1|4673.1|4669.8|4666.8|4677.9|4674.9|4667.2|4664.6|596
1759149000000|2025-09-29 12:30:00|4670.3|4667.3|4669.4|4666.4|4672.2|4670.1|4660.8|4657.8|591
1759149300000|2025-09-29 12:35:00|4669.7|4666.7|4679.2|4676.2|4679.6|4677.5|4669.3|4666.4|596
1759149600000|2025-09-29 12:40:00|4679.1|4676.1|4677.7|4674.7|4679.8|4676.9|4672.1|4669.1|480
1759149900000|2025-09-29 12:45:00|4677.5|4674.5|4677.6|4674.6|4680.2|4678.1|4670.3|4667.5|402
1759150200000|2025-09-29 12:50:00|4677.4|4674.4|4666.7|4663.7|4677.9|4674.9|4665.5|4663.5|478
1759150500000|2025-09-29 12:55:00|4666.5|4663.5|4663.4|4660.4|4670|4667|4661.1|4659.1|454
1759150800000|2025-09-29 13:00:00|4664.7|4661.7|4657.6|4654.6|4674.8|4672.8|4655.9|4652.9|890
1759151100000|2025-09-29 13:05:00|4658.1|4655.1|4672|4669|4674.2|4672.2|4653.8|4651.8|680
1759151400000|2025-09-29 13:10:00|4671|4667.7|4673.5|4670.5|4679|4677|4670.4|4667.6|616
1759151700000|2025-09-29 13:15:00|4673|4670|4677.5|4675.5|4680.3|4678.2|4668.6|4666.6|526
1759152000000|2025-09-29 13:20:00|4677.2|4675.2|4675.4|4672.4|4682.6|4679.8|4673.8|4671|530
1759152300000|2025-09-29 13:25:00|4674.9|4671.9|4678.7|4676.7|4679.9|4676.9|4671.6|4669.6|440
1759152600000|2025-09-29 13:30:00|4679.3|4677.3|4681.8|4679.8|4685.2|4683.2|4674.8|4671.8|978
1759152900000|2025-09-29 13:35:00|4681.7|4679.7|4686.1|4684.1|4687.3|4684.4|4671.2|4669|844
1759153200000|2025-09-29 13:40:00|4686.9|4683.9|4677.9|4674.9|4687.4|4684.4|4675.3|4673.3|649
1759153500000|2025-09-29 13:45:00|4679|4676|4659.4|4657.4|4679|4676|4659.3|4657.3|770
1759153800000|2025-09-29 13:50:00|4659.8|4657.8|4656.6|4654.6|4666.1|4663.1|4655.1|4652.8|872
1759154100000|2025-09-29 13:55:00|4656.5|4654.5|4664.3|4661.3|4664.8|4661.8|4648.9|4645.9|720
1759154400000|2025-09-29 14:00:00|4664.4|4661.4|4674.5|4672.5|4675.6|4673.6|4659.6|4656.6|818
1759154700000|2025-09-29 14:05:00|4675|4673|4680.5|4677.5|4683.1|4680.6|4673.7|4670.7|689
1759155000000|2025-09-29 14:10:00|4680|4677|4678.5|4675.5|4684.5|4682|4676|4673|599
1759155300000|2025-09-29 14:15:00|4678.2|4675.2|4667.8|4664.8|4681.5|4678.5|4667.1|4664.8|706
1759155600000|2025-09-29 14:20:00|4667.9|4664.9|4684.1|4681.1|4685|4682|4664|4661.5|716
1759155900000|2025-09-29 14:25:00|4684.2|4681.2|4688.3|4685.3|4690.1|4687.9|4682.6|4680.6|512
1759156200000|2025-09-29 14:30:00|4688.5|4685.5|4693.2|4690.2|4694.3|4691.6|4687.2|4685|598
1759156500000|2025-09-29 14:35:00|4693.5|4691.5|4690.5|4687.5|4696.5|4693.5|4687.9|4685.9|548
1759156800000|2025-09-29 14:40:00|4689.7|4687.7|4697.3|4695.3|4699.2|4696.8|4688.8|4686.4|477
1759157100000|2025-09-29 14:45:00|4697.2|4695.2|4696.3|4694.3|4698.9|4696.9|4692.3|4690.3|491
1759157400000|2025-09-29 14:50:00|4696.7|4694.7|4703|4700|4708.8|4706.6|4695.2|4693.2|529
1759157700000|2025-09-29 14:55:00|4702.5|4699.5|4699.7|4697.7|4704.7|4701.9|4693.5|4691.4|565
1759158000000|2025-09-29 15:00:00|4699.5|4697.5|4709.6|4707.6|4710.9|4708.9|4699|4697|493
1759158300000|2025-09-29 15:05:00|4709.9|4707.9|4696.6|4694.6|4710.2|4708|4686.2|4684.2|623
1759158600000|2025-09-29 15:10:00|4696.5|4694.5|4688.5|4685.5|4697.6|4695.6|4684.3|4682.3|604
1759158900000|2025-09-29 15:15:00|4688.4|4685.4|4688.4|4686.4|4690.7|4688.5|4681.2|4679.2|669
1759159200000|2025-09-29 15:20:00|4688.6|4686.6|4694.1|4692.1|4696.5|4694.1|4683.6|4681.6|577
1759159500000|2025-09-29 15:25:00|4694.2|4692.2|4697.6|4695.6|4698.7|4696.7|4692.6|4690.6|398
1759159800000|2025-09-29 15:30:00|4697.8|4695.8|4692.3|4689.3|4698.8|4696.8|4684.2|4682.2|604
1759160100000|2025-09-29 15:35:00|4692.6|4689.6|4697.3|4694.3|4699.4|4697.4|4688.9|4686.3|502
1759160400000|2025-09-29 15:40:00|4697.1|4694.1|4701.6|4699.6|4703.5|4701.5|4695.6|4692.6|359
1759160700000|2025-09-29 15:45:00|4701.7|4699.7|4702.1|4700.1|4705.6|4703.6|4700.6|4698.6|287
1759161000000|2025-09-29 15:50:00|4702.3|4700.3|4702|4700|4705.7|4703.7|4699|4697|363
1759161300000|2025-09-29 15:55:00|4702.1|4700.1|4707.6|4705.6|4707.7|4705.7|4701.7|4699.7|335
1759161600000|2025-09-29 16:00:00|4707.5|4705.5|4704.1|4702.1|4709.6|4707.6|4702.4|4700.4|364
1759161900000|2025-09-29 16:05:00|4704.3|4702.3|4706.2|4704.2|4708.6|4706.6|4703.5|4701.5|301
1759162200000|2025-09-29 16:10:00|4706.3|4704.3|4708.1|4705.1|4709.6|4707.3|4704.8|4701.8|204
1759162500000|2025-09-29 16:15:00|4708.6|4705.6|4704.1|4701.1|4709.9|4707.3|4703.6|4701.1|230
1759162800000|2025-09-29 16:20:00|4703.1|4700.6|4705.4|4702.4|4705.7|4703.1|4700.6|4698.6|206
1759163100000|2025-09-29 16:25:00|4705.8|4702.8|4703.5|4701.5|4707.3|4705|4703|4701|205
1759163400000|2025-09-29 16:30:00|4703.7|4700.7|4705.1|4702.1|4705.6|4702.6|4701.6|4699.1|139
1759163700000|2025-09-29 16:35:00|4705.6|4702.6|4701.4|4699.4|4705.6|4702.6|4700.2|4698.2|179
1759164000000|2025-09-29 16:40:00|4701.3|4699.3|4700.5|4698.5|4703.9|4700.9|4700.4|4698.4|176
1759164300000|2025-09-29 16:45:00|4700.6|4698.6|4705|4702|4706.7|4704.4|4700.5|4698.2|184
1759164600000|2025-09-29 16:50:00|4704.9|4701.9|4700.9|4698.9|4705.3|4702.3|4700.4|4698.4|208
1759164900000|2025-09-29 16:55:00|4700.8|4698.8|4701.4|4699.4|4702.8|4700.4|4699.1|4697.1|195
1759165200000|2025-09-29 17:00:00|4701.6|4699.6|4697.7|4695.7|4703.8|4701.8|4697.1|4695.1|340
1759165500000|2025-09-29 17:05:00|4697.5|4695.5|4698.8|4696.8|4701.9|4699.9|4697.2|4695.2|248
1759165800000|2025-09-29 17:10:00|4698.5|4696.5|4689.5|4687.5|4698.5|4696.5|4688.2|4686.2|340
1759166100000|2025-09-29 17:15:00|4689.2|4687.2|4689.7|4687.7|4690.4|4688.4|4683.2|4681.2|385
1759166400000|2025-09-29 17:20:00|4689.4|4687.4|4686.3|4684.3|4689.4|4687.4|4680.4|4678.4|419
1759166700000|2025-09-29 17:25:00|4686.6|4684.6|4677.9|4675.9|4686.7|4684.7|4676.4|4674.4|524
1759167000000|2025-09-29 17:30:00|4678.6|4676.6|4682.3|4679.3|4685|4682|4678.3|4675.3|345
1759167300000|2025-09-29 17:35:00|4681.3|4679.4|4680.3|4678.3|4683.9|4681.9|4680.3|4677.8|253
1759167600000|2025-09-29 17:40:00|4680.7|4677.7|4683.6|4681.6|4684.2|4682|4680.2|4677.7|264
1759167900000|2025-09-29 17:45:00|4683.7|4681.7|4685.5|4683.5|4685.6|4683.6|4682.6|4680.2|187
1759168200000|2025-09-29 17:50:00|4685.1|4683.1|4691|4689|4691.6|4689.6|4684.1|4682.1|307
1759168500000|2025-09-29 17:55:00|4691.1|4689.1|4687|4685|4691.5|4689.5|4684.4|4682.4|279
1759168800000|2025-09-29 18:00:00|4687.1|4685.1|4682.7|4680.7|4688|4686|4682.5|4680.5|171
1759169100000|2025-09-29 18:05:00|4682.6|4680.6|4674.4|4672.4|4684.2|4682.2|4674.4|4672.4|260
1759169400000|2025-09-29 18:10:00|4674.2|4672.2|4683.6|4681.6|4684.1|4682.1|4673.8|4671.8|242
1759169700000|2025-09-29 18:15:00|4683.1|4681.1|4689.8|4687.8|4689.8|4687.8|4681.5|4679.5|194
1759170000000|2025-09-29 18:20:00|4689.9|4687.9|4689.6|4687.6|4692.8|4690.8|4688.9|4686.9|210
1759170300000|2025-09-29 18:25:00|4689.3|4687.3|4689.5|4687.5|4691.7|4689.7|4689|4687|226
1759170600000|2025-09-29 18:30:00|4689.7|4687.7|4681.5|4679.5|4690.4|4688.4|4681.3|4679.3|267
1759170900000|2025-09-29 18:35:00|4681.6|4679.6|4682.4|4680.4|4684.3|4682.3|4680.6|4678.6|209
1759171200000|2025-09-29 18:40:00|4682.8|4680.8|4682.5|4680.5|4686|4684|4681.7|4679.7|133
1759171500000|2025-09-29 18:45:00|4682.4|4680.4|4683.6|4681.6|4683.8|4681.8|4679.5|4677.5|191
1759171800000|2025-09-29 18:50:00|4683.3|4681.3|4680.7|4678.7|4683.4|4681.4|4679.1|4677.1|178
1759172100000|2025-09-29 18:55:00|4680.3|4678.3|4679.2|4677.2|4682.2|4680.2|4679.2|4677.2|187
1759172400000|2025-09-29 19:00:00|4679.3|4677.3|4677.1|4675.1|4680.1|4678.1|4675.9|4673.9|230
1759172700000|2025-09-29 19:05:00|4677.6|4675.6|4674.2|4672.2|4677.7|4675.7|4674.1|4672.1|218
1759173000000|2025-09-29 19:10:00|4674|4672|4680.4|4678.4|4680.4|4678.4|4674|4672|201
1759173300000|2025-09-29 19:15:00|4680.7|4678.7|4679.4|4677.4|4681.5|4679.5|4676.9|4674.9|254
1759173600000|2025-09-29 19:20:00|4679.3|4677.3|4679.5|4677.5|4680.4|4678.4|4677.2|4675.2|180
1759173900000|2025-09-29 19:25:00|4679.4|4677.4|4679.6|4677.6|4680|4678|4677.3|4675.3|124
1759174200000|2025-09-29 19:30:00|4679.5|4677.5|4680.6|4678.6|4681.8|4679.7|4678.4|4676.4|138
1759174500000|2025-09-29 19:35:00|4680|4678|4682.3|4680.3|4682.4|4680.4|4678.1|4676.1|147
1759174800000|2025-09-29 19:40:00|4682.5|4680.5|4686.3|4684.3|4686.3|4684.3|4681.6|4679.6|150
1759175100000|2025-09-29 19:45:00|4686.5|4684.5|4687.7|4685.7|4688.5|4686.5|4686.4|4684.4|159
1759175400000|2025-09-29 19:50:00|4687.6|4685.6|4685.9|4683.9|4688.4|4686.4|4684.3|4682.3|142
1759175700000|2025-09-29 19:55:00|4685.7|4683.7|4684.2|4682.2|4687|4685|4683.6|4681.6|279
1759176000000|2025-09-29 20:00:00|4684.3|4682.3|4687.3|4685.3|4687.8|4685.8|4682.8|4680.8|118
1759176300000|2025-09-29 20:05:00|4686.8|4684.8|4689|4686|4689|4686|4686.3|4684.3|79
1759176600000|2025-09-29 20:10:00|4689.4|4686.4|4691.2|4689.2|4692|4690|4689.3|4686.3|99
1759176900000|2025-09-29 20:15:00|4690.6|4688.6|4688.1|4686.1|4691.2|4689.2|4688.1|4685.8|110
1759177200000|2025-09-29 20:20:00|4688.4|4686.4|4689.5|4687.5|4691.7|4689.7|4687.6|4685.6|70
1759177500000|2025-09-29 20:25:00|4689.7|4687.7|4689.8|4687.8|4690.7|4688.7|4689.1|4687.1|60
1759177800000|2025-09-29 20:30:00|4689.6|4687.6|4690.3|4688.3|4691|4689|4689.4|4687.4|55
1759178100000|2025-09-29 20:35:00|4690.2|4688.2|4689.5|4687.5|4690.2|4688.2|4688.2|4686.2|66
1759178400000|2025-09-29 20:40:00|4689.4|4687.4|4690.3|4688.3|4690.3|4688.3|4688.3|4686.3|55
1759178700000|2025-09-29 20:45:00|4690.2|4688.2|4688.8|4686.8|4690.8|4688.8|4688.7|4686.7|82
1759179000000|2025-09-29 20:50:00|4689.2|4687.2|4690.9|4688.9|4690.9|4688.9|4688.3|4686.3|92
1759179300000|2025-09-29 20:55:00|4690.8|4688.8|4693.1|4691.1|4694.9|4692.2|4690.1|4688.1|193
1759183200000|2025-09-29 22:00:00|4694.4|4691.4|4693.2|4690.2|4699.4|4692|4690.2|4684.4|107
1759183500000|2025-09-29 22:05:00|4692.9|4689.9|4686.8|4683.8|4693.2|4690.2|4686.8|4683.8|64
1759183800000|2025-09-29 22:10:00|4687.3|4684.3|4689.4|4686.4|4689.4|4686.4|4686.9|4683.9|43
1759184100000|2025-09-29 22:15:00|4689.6|4686.6|4687.9|4684.9|4690.6|4687.6|4687.3|4684.3|36
1759184400000|2025-09-29 22:20:00|4687.6|4684.6|4684.4|4681.4|4687.6|4684.6|4683.6|4680.6|73
1759184700000|2025-09-29 22:25:00|4685.2|4682.2|4682.7|4679.7|4686.2|4683.2|4681.9|4678.9|34
1759185000000|2025-09-29 22:30:00|4682.9|4679.9|4680.8|4677.8|4683.3|4680.3|4679.7|4676.7|66
1759185300000|2025-09-29 22:35:00|4681.1|4678.1|4676.6|4673.6|4681.5|4678.5|4676.6|4673.6|52
1759185600000|2025-09-29 22:40:00|4677.1|4674.1|4676.4|4673.4|4680.4|4677.4|4675.3|4672.3|68
1759185900000|2025-09-29 22:45:00|4675.9|4672.9|4677.4|4674.4|4677.9|4674.9|4675.4|4672.4|29
1759186200000|2025-09-29 22:50:00|4677.9|4674.9|4679.7|4676.7|4680.4|4677.5|4677.9|4674.9|34
1759186500000|2025-09-29 22:55:00|4680.2|4677.2|4679.2|4677.2|4680.4|4677.4|4678.7|4675.7|30
1759186800000|2025-09-29 23:00:00|4680|4677|4678.5|4675.5|4680.2|4678|4677.7|4674.7|44
1759187100000|2025-09-29 23:05:00|4678.2|4675.2|4678|4676|4680.2|4677.6|4677.8|4675.2|44
1759187400000|2025-09-29 23:10:00|4677.8|4675.8|4677.2|4674.2|4679.2|4677.2|4676.5|4674|31
1759187700000|2025-09-29 23:15:00|4677|4674|4676.1|4674.1|4677.6|4675.4|4675.9|4673.7|43
1759188000000|2025-09-29 23:20:00|4676.2|4674.2|4676.7|4674.7|4677.1|4675.1|4676|4673.6|38
1759188300000|2025-09-29 23:25:00|4676.9|4674.9|4676.2|4674.2|4677.2|4675.2|4675.9|4673.2|24
1759188600000|2025-09-29 23:30:00|4676.4|4674.4|4677.8|4675.8|4678.7|4676.1|4676.4|4674.4|42
1759188900000|2025-09-29 23:35:00|4677.7|4675.7|4678.2|4676.2|4678.3|4676.3|4677.7|4674.8|25
1759189200000|2025-09-29 23:40:00|4677.8|4675.8|4678.8|4675.8|4678.8|4676.3|4676.8|4674.8|20
1759189500000|2025-09-29 23:45:00|4678.7|4675.7|4677.4|4674.4|4680.4|4677.4|4677.4|4674.4|49
1759189800000|2025-09-29 23:50:00|4677.7|4674.7|4680.1|4677.1|4680.4|4677.4|4677.7|4674.7|60
1759190100000|2025-09-29 23:55:00|4680.3|4677.3|4683.1|4680.1|4684.1|4681.1|4679.6|4676.6|81
1759190400000|2025-09-30 00:00:00|4682.6|4679.6|4688.8|4685.8|4688.8|4685.8|4679.8|4676.8|162
1759190700000|2025-09-30 00:05:00|4689|4686|4688.1|4685.1|4690.8|4687.8|4684|4681|265
1759191000000|2025-09-30 00:10:00|4687.8|4684.8|4694.3|4691.3|4695.4|4692.7|4687.8|4684.8|174
1759191300000|2025-09-30 00:15:00|4694.6|4691.6|4693.8|4690.8|4696.7|4693.7|4692.3|4689.3|113
1759191600000|2025-09-30 00:20:00|4694.3|4691.3|4696.2|4693.2|4696.2|4693.2|4692.8|4689.8|80
1759191900000|2025-09-30 00:25:00|4696.5|4693.5|4693.2|4691.2|4696.9|4693.9|4692|4690|116
1759192200000|2025-09-30 00:30:00|4692.6|4690.6|4687.1|4684.1|4693|4690.8|4686.2|4683.2|103
1759192500000|2025-09-30 00:35:00|4686.3|4683.3|4690.9|4687.9|4692.1|4690.1|4685.6|4682.6|77
1759192800000|2025-09-30 00:40:00|4690.7|4687.7|4690.9|4688.9|4690.9|4688.9|4688.9|4686.9|108
1759193100000|2025-09-30 00:45:00|4691|4689|4685.2|4683.2|4691|4689|4684.9|4682.9|199
1759193400000|2025-09-30 00:50:00|4685.5|4683.5|4688.9|4685.9|4688.9|4685.9|4682.4|4679.4|115
1759193700000|2025-09-30 00:55:00|4688.7|4685.7|4688.5|4686.5|4690.1|4688.1|4687.5|4684.7|191
1759194000000|2025-09-30 01:00:00|4688.7|4686.7|4694.4|4691.4|4696.4|4693.4|4685.3|4682.8|479
1759194300000|2025-09-30 01:05:00|4694.2|4691.2|4692.4|4689.4|4696.2|4693.2|4689.2|4686.2|288
1759194600000|2025-09-30 01:10:00|4692.9|4689.9|4695.9|4692.9|4696.4|4693.4|4690.5|4687.8|224
1759194900000|2025-09-30 01:15:00|4696.2|4693.2|4697.4|4695.4|4698.1|4695.4|4692|4690|314
1759195200000|2025-09-30 01:20:00|4697.6|4695.6|4702.7|4699.7|4702.9|4699.9|4696.5|4694.1|299
1759195500000|2025-09-30 01:25:00|4702.4|4699.4|4697.9|4694.9|4705.1|4702.9|4695.6|4692.6|299
1759195800000|2025-09-30 01:30:00|4697.4|4694.4|4702|4699|4704|4701|4695.6|4692.6|289
1759196100000|2025-09-30 01:35:00|4701.7|4698.7|4697.7|4694.7|4703.7|4700.7|4695.1|4692.1|262
1759196400000|2025-09-30 01:40:00|4698.4|4695.4|4699.6|4697.6|4703.8|4700.8|4696.2|4693.2|250
1759196700000|2025-09-30 01:45:00|4700.3|4697.3|4695.5|4692.5|4701.9|4699.6|4694.7|4692.2|181
1759197000000|2025-09-30 01:50:00|4695.7|4692.7|4704.1|4701.1|4705.1|4702.3|4694.7|4691.7|220
1759197300000|2025-09-30 01:55:00|4704.5|4701.5|4705.5|4702.5|4711|4708.8|4704.5|4701.5|402
1759197600000|2025-09-30 02:00:00|4705.7|4702.7|4708.3|4705.3|4713.8|4710.8|4705.5|4702.5|425
1759197900000|2025-09-30 02:05:00|4708|4705|4697|4694|4710|4707|4694.2|4692|368
1759198200000|2025-09-30 02:10:00|4696.6|4694.6|4690.5|4687.5|4697.8|4694.8|4689.4|4686.4|466
1759198500000|2025-09-30 02:15:00|4690|4687|4695.1|4692.1|4697.1|4694.1|4689.8|4686.8|226
1759198800000|2025-09-30 02:20:00|4694.6|4691.6|4685.7|4682.7|4694.6|4691.6|4685.4|4682.7|240
1759199100000|2025-09-30 02:25:00|4685.4|4682.4|4684.6|4682.6|4687.8|4685.4|4680|4677.2|295
1759199400000|2025-09-30 02:30:00|4685.4|4682.4|4685.3|4683.3|4688.3|4686.1|4681.8|4678.8|429
1759199700000|2025-09-30 02:35:00|4685.8|4683.8|4688.9|4685.9|4688.9|4686.2|4684.5|4682.1|252
1759200000000|2025-09-30 02:40:00|4689.2|4686.2|4693.3|4690.3|4694.2|4691.2|4688.2|4685.2|240
1759200300000|2025-09-30 02:45:00|4693.6|4690.6|4696.1|4693.1|4698.8|4695.8|4691|4688|263
1759200600000|2025-09-30 02:50:00|4696.6|4693.6|4699.2|4696.2|4701.2|4698.4|4696.3|4693.3|242
1759200900000|2025-09-30 02:55:00|4699|4696|4698.9|4696.9|4703|4700|4698.7|4695.7|306
1759201200000|2025-09-30 03:00:00|4699.2|4697.2|4698.5|4696.5|4700.5|4698.5|4694.6|4691.9|338
1759201500000|2025-09-30 03:05:00|4698.7|4696.7|4695.1|4692.1|4701.6|4699.6|4694.8|4691.8|227
1759201800000|2025-09-30 03:10:00|4695.3|4692.3|4695.7|4692.7|4699.5|4696.5|4694|4691.6|239
1759202100000|2025-09-30 03:15:00|4696|4693|4696.2|4694.2|4698|4695.2|4691.5|4688.5|245
1759202400000|2025-09-30 03:20:00|4696.3|4694.3|4696.7|4693.7|4698.7|4696.6|4694.9|4692.7|197
1759202700000|2025-09-30 03:25:00|4696.4|4693.4|4697.9|4695.9|4700.8|4698|4695.7|4693.2|229
1759203000000|2025-09-30 03:30:00|4698.1|4696.1|4700.8|4697.8|4702.6|4700.1|4697.7|4695.6|184
1759203300000|2025-09-30 03:35:00|4700.3|4698.3|4699.9|4696.9|4700.5|4698.3|4697.4|4694.4|166
1759203600000|2025-09-30 03:40:00|4699.7|4696.7|4708.9|4705.9|4709.1|4706.1|4699.7|4696.7|143
1759203900000|2025-09-30 03:45:00|4708.7|4705.7|4693.4|4690.4|4712.8|4709.8|4693.3|4690.3|320
1759204200000|2025-09-30 03:50:00|4693.7|4690.7|4703|4700|4703|4700|4693|4690|242
1759204500000|2025-09-30 03:55:00|4702.8|4699.8|4704.9|4702.9|4706.1|4703.3|4700.5|4697.5|163
1759204800000|2025-09-30 04:00:00|4704.7|4702.7|4704.7|4702.7|4707.2|4704.9|4704.2|4701.7|181
1759205100000|2025-09-30 04:05:00|4703.9|4701.9|4705.8|4702.8|4706.3|4703.6|4703.5|4700.9|115
1759205400000|2025-09-30 04:10:00|4706.1|4703.1|4701.3|4698.3|4706.3|4703.3|4700.8|4697.8|154
1759205700000|2025-09-30 04:15:00|4701.6|4698.6|4704.4|4701.4|4705.3|4702.3|4701.3|4698.3|105
1759206000000|2025-09-30 04:20:00|4704.7|4701.7|4703.5|4700.5|4706.1|4703.1|4703|4700|116
1759206300000|2025-09-30 04:25:00|4703.3|4700.3|4704.3|4701.3|4706|4703|4703|4700|99
1759206600000|2025-09-30 04:30:00|4703.8|4700.8|4705.5|4702.5|4708|4705|4703.8|4700.8|171
1759206900000|2025-09-30 04:35:00|4705.2|4702.2|4706.2|4703.2|4707.7|4704.7|4703.7|4700.7|99
1759207200000|2025-09-30 04:40:00|4706.5|4703.5|4708.3|4705.3|4708.5|4705.5|4705|4702|85
1759207500000|2025-09-30 04:45:00|4708.1|4705.1|4708.9|4705.9|4710.5|4707.5|4707.4|4704.4|95
1759207800000|2025-09-30 04:50:00|4709.2|4706.2|4710.8|4707.8|4712.9|4710.1|4708.5|4705.5|120
1759208100000|2025-09-30 04:55:00|4711.1|4708.1|4711.6|4708.6|4713.3|4710.3|4710.3|4707.8|104
1759208400000|2025-09-30 05:00:00|4711.3|4708.3|4712.1|4709.1|4715.4|4712.4|4708.3|4706.3|190
1759208700000|2025-09-30 05:05:00|4711.6|4708.6|4712|4709|4713.3|4710.3|4705.9|4702.9|157
1759209000000|2025-09-30 05:10:00|4711.8|4708.8|4712.2|4709.2|4712.8|4709.8|4708.8|4705.8|144
1759209300000|2025-09-30 05:15:00|4711.9|4708.9|4714.6|4711.6|4714.8|4712.2|4711.9|4708.9|116
1759209600000|2025-09-30 05:20:00|4714.8|4711.8|4714.6|4711.6|4716.2|4713.2|4713.3|4710.3|122
1759209900000|2025-09-30 05:25:00|4714.8|4711.8|4714.9|4711.9|4716.6|4713.6|4713.3|4710.3|137
1759210200000|2025-09-30 05:30:00|4715.2|4712.2|4716|4713|4717.2|4714.2|4710.8|4707.8|427
1759210500000|2025-09-30 05:35:00|4716.2|4713.2|4716.1|4713.1|4718.5|4715.5|4712.3|4709.3|282
1759210800000|2025-09-30 05:40:00|4715.9|4712.9|4716.3|4713.3|4718.2|4715.2|4711|4709|296
1759211100000|2025-09-30 05:45:00|4716.5|4713.5|4714.3|4711.3|4717.5|4714.5|4708.9|4705.9|342
1759211400000|2025-09-30 05:50:00|4714.6|4711.6|4713.9|4710.9|4716.9|4714.9|4711.7|4709.7|276
1759211700000|2025-09-30 05:55:00|4714|4711|4711.8|4709.8|4714.9|4712.9|4711.7|4709|228
1759212000000|2025-09-30 06:00:00|4712.1|4710.1|4710.4|4708.4|4712.6|4710.3|4709.6|4707.4|274
1759212300000|2025-09-30 06:05:00|4709.8|4707.8|4710.2|4708.2|4712.1|4709.9|4706.1|4703.6|298
1759212600000|2025-09-30 06:10:00|4710.1|4708.1|4704|4701|4717.4|4715.4|4704|4701|422
1759212900000|2025-09-30 06:15:00|4704.2|4701.2|4698.7|4695.7|4704.2|4701.2|4694.6|4692.1|519
1759213200000|2025-09-30 06:20:00|4698.5|4695.5|4702.9|4700.9|4706|4703|4697.4|4694.4|395
1759213500000|2025-09-30 06:25:00|4702.6|4700.6|4708.7|4706.7|4708.8|4706.8|4701.9|4699.7|306
1759213800000|2025-09-30 06:30:00|4708.5|4706.5|4711.3|4708.3|4713.4|4710.8|4708|4706|294
1759214100000|2025-09-30 06:35:00|4711.8|4708.8|4712.1|4709.1|4713.2|4710.7|4709.8|4707.8|276
1759214400000|2025-09-30 06:40:00|4712.4|4709.4|4707.4|4704.4|4713.2|4710.2|4707.4|4704.4|206
1759214700000|2025-09-30 06:45:00|4707.7|4704.7|4691.6|4689.6|4707.7|4704.7|4690.1|4687.1|328
1759215000000|2025-09-30 06:50:00|4691.8|4688.6|4678|4675|4694.6|4691.6|4674.1|4671.1|627
1759215300000|2025-09-30 06:55:00|4677.8|4674.8|4679|4676|4682.5|4679.8|4670.5|4667.5|661
1759215600000|2025-09-30 07:00:00|4677.2|4674.2|4674.4|4671.4|4685.4|4682.4|4667.2|4664.4|632
1759215900000|2025-09-30 07:05:00|4674.1|4671.1|4662|4659|4681.4|4678.8|4660.7|4658|557
1759216200000|2025-09-30 07:10:00|4662.2|4659.2|4672.9|4669.9|4672.9|4670.4|4662.2|4659.2|461
1759216500000|2025-09-30 07:15:00|4673.4|4670.4|4676.9|4673.9|4678.6|4676.1|4669.6|4666.9|297
1759216800000|2025-09-30 07:20:00|4677.2|4674.2|4668.1|4666.1|4678.6|4676.1|4665.8|4662.8|274
1759217100000|2025-09-30 07:25:00|4668|4666|4677.2|4674.2|4678.7|4675.7|4665.7|4663.2|406
1759217400000|2025-09-30 07:30:00|4677.1|4674.1|4669.8|4666.8|4681.4|4678.4|4666.2|4664.2|287
1759217700000|2025-09-30 07:35:00|4669.7|4666.7|4679.4|4676.4|4680.3|4677.3|4669.4|4666.4|292
1759218000000|2025-09-30 07:40:00|4679.3|4676.3|4668.9|4665.9|4680.2|4677.2|4663.3|4660.3|584
1759218300000|2025-09-30 07:45:00|4669.3|4666.3|4671.1|4668.1|4675.8|4672.8|4669.3|4666.3|394
1759218600000|2025-09-30 07:50:00|4671.2|4668.2|4684.5|4681.5|4684.6|4682.3|4670.8|4667.8|328
1759218900000|2025-09-30 07:55:00|4684.7|4681.7|4676.6|4673.6|4685.1|4682.6|4674.9|4671.9|459
1759219200000|2025-09-30 08:00:00|4676.2|4673.2|4680.5|4677.5|4682.7|4679.7|4674.3|4671.3|360
1759219500000|2025-09-30 08:05:00|4680.6|4677.6|4668.6|4665.6|4684.1|4681.3|4665.4|4662.5|626
1759219800000|2025-09-30 08:10:00|4668.5|4665.5|4673.1|4670.1|4678.5|4675.5|4668.2|4665.2|561
1759220100000|2025-09-30 08:15:00|4673.5|4670.5|4661.4|4658.4|4676.2|4673.5|4659.8|4657.5|449
1759220400000|2025-09-30 08:20:00|4661.6|4658.6|4644|4641|4663.7|4660.7|4633.2|4630.2|745
1759220700000|2025-09-30 08:25:00|4643.5|4640.5|4642.4|4639.4|4661.9|4658.9|4641.4|4638.4|641
1759221000000|2025-09-30 08:30:00|4642|4639|4627|4624|4642.5|4639.5|4619.9|4617.5|1065
1759221300000|2025-09-30 08:35:00|4627.5|4624.5|4618.8|4616.8|4635.3|4632.8|4618.2|4616.2|906
1759221600000|2025-09-30 08:40:00|4619.3|4617.3|4636|4633|4636.9|4634.1|4617.8|4615.8|745
1759221900000|2025-09-30 08:45:00|4635.5|4632.5|4637.5|4634.5|4641.5|4639.3|4632.5|4630|604
1759222200000|2025-09-30 08:50:00|4637.3|4634.3|4626.8|4623.8|4639|4636|4626|4623.1|542
1759222500000|2025-09-30 08:55:00|4627.6|4624.6|4620.3|4617.3|4632.5|4629.5|4618.5|4615.9|480
1759222800000|2025-09-30 09:00:00|4620.1|4617.1|4630.3|4627.3|4634.8|4632.2|4619|4617|519
1759223100000|2025-09-30 09:05:00|4630.2|4627.2|4619.2|4616.2|4631.5|4629|4617|4614.1|490
1759223400000|2025-09-30 09:10:00|4619.1|4616.1|4606.2|4604.2|4624.3|4621.3|4601.7|4599.7|835
1759223700000|2025-09-30 09:15:00|4606|4604|4605.3|4602.3|4615.1|4612.1|4604.3|4601.3|613
1759224000000|2025-09-30 09:20:00|4605|4602|4597.1|4594.1|4608.3|4605.4|4595.7|4593.7|580
1759224300000|2025-09-30 09:25:00|4597.4|4594.4|4607.1|4604.1|4607.9|4604.9|4597.1|4594.1|476
1759224600000|2025-09-30 09:30:00|4607.3|4604.3|4603.8|4600.8|4614.5|4612.1|4603|4600.2|571
1759224900000|2025-09-30 09:35:00|4604.1|4601.1|4603.9|4600.9|4608.1|4606.1|4598.1|4595.3|486
1759225200000|2025-09-30 09:40:00|4604.1|4601.1|4604.3|4601.3|4606.9|4603.9|4601.4|4598.4|235
1759225500000|2025-09-30 09:45:00|4603.6|4600.6|4593.1|4590.1|4603.6|4600.6|4581.6|4579.5|717
1759225800000|2025-09-30 09:50:00|4592.8|4589.8|4588.3|4585.3|4599.4|4596.8|4584.3|4581.7|507
1759226100000|2025-09-30 09:55:00|4588.1|4585.1|4593.3|4590.3|4599.8|4596.8|4586.8|4583.8|306
1759226400000|2025-09-30 10:00:00|4592.8|4589.8|4607.3|4604.3|4609.5|4606.8|4592.8|4589.8|402
1759226700000|2025-09-30 10:05:00|4607.6|4604.6|4610.9|4608.9|4617|4614.6|4607.6|4604.6|380
1759227000000|2025-09-30 10:10:00|4611.7|4609.7|4608.8|4605.8|4611.7|4609.7|4605.3|4602.3|302
1759227300000|2025-09-30 10:15:00|4608.6|4605.6|4611.3|4608.3|4616.1|4613.1|4607.6|4604.6|287
1759227600000|2025-09-30 10:20:00|4611.1|4608.1|4613.3|4610.3|4617.8|4614.8|4611.1|4608.1|269
1759227900000|2025-09-30 10:25:00|4612.8|4609.8|4613.8|4610.8|4615.8|4612.8|4610.9|4607.9|186
1759228200000|2025-09-30 10:30:00|4613.6|4610.6|4622.3|4620.3|4623|4620.5|4612.3|4609.3|250
1759228500000|2025-09-30 10:35:00|4622.2|4620.2|4620.1|4617.1|4623.1|4620.2|4618.6|4615.6|213
1759228800000|2025-09-30 10:40:00|4620.3|4617.3|4620.5|4618.5|4622.8|4620.8|4620.3|4617.3|247
1759229100000|2025-09-30 10:45:00|4620.7|4618.7|4623.5|4620.5|4626.4|4623.4|4620.4|4617.4|281
1759229400000|2025-09-30 10:50:00|4623.2|4620.2|4625|4622|4627.4|4624.4|4623.2|4620.2|296
1759229700000|2025-09-30 10:55:00|4625.3|4622.3|4623.7|4620.7|4626.3|4623.4|4622.3|4619.3|258
1759230000000|2025-09-30 11:00:00|4623.8|4620.8|4620|4617|4624.2|4621.2|4618.7|4616|325
1759230300000|2025-09-30 11:05:00|4620.5|4617.5|4618|4615|4625|4622|4617.1|4614.1|249
1759230600000|2025-09-30 11:10:00|4617.5|4614.5|4617.2|4614.2|4618.1|4615.1|4610.1|4607.1|344
1759230900000|2025-09-30 11:15:00|4617.3|4614.3|4612.4|4610.4|4619.1|4616.1|4611.8|4609.8|237
1759231200000|2025-09-30 11:20:00|4612.3|4610.3|4617.9|4614.9|4619.6|4616.6|4611|4609|270
1759231500000|2025-09-30 11:25:00|4617.8|4614.8|4618.7|4615.7|4620.5|4617.5|4616.6|4613.6|252
1759231800000|2025-09-30 11:30:00|4618.5|4615.5|4622.5|4619.5|4622.8|4620.7|4614.7|4611.7|294
1759232100000|2025-09-30 11:35:00|4622|4619|4622.8|4619.8|4624|4621.8|4618.7|4615.8|308
1759232400000|2025-09-30 11:40:00|4623|4620|4620.7|4617.7|4623|4620.8|4619.7|4617|202
1759232700000|2025-09-30 11:45:00|4620.5|4617.5|4622.8|4620.8|4622.9|4620.9|4615.7|4613.7|214
1759233000000|2025-09-30 11:50:00|4623.2|4621.2|4615.6|4613.6|4623.7|4621.7|4614.1|4611.5|279
1759233300000|2025-09-30 11:55:00|4615.8|4613.8|4622|4619|4623.1|4621.1|4614.3|4612.3|316
1759233600000|2025-09-30 12:00:00|4621.7|4618.7|4616|4613|4623.6|4620.6|4615|4612.8|300
1759233900000|2025-09-30 12:05:00|4615.8|4612.8|4620.5|4617.5|4620.7|4617.7|4611.5|4609.5|303
1759234200000|2025-09-30 12:10:00|4620.2|4617.2|4620|4617|4623.2|4620.2|4616.5|4613.5|237
1759234500000|2025-09-30 12:15:00|4619.9|4616.9|4619.7|4616.7|4621.7|4618.8|4613.5|4611.3|197
1759234800000|2025-09-30 12:20:00|4620|4617|4613.5|4610.5|4622.5|4619.5|4613.5|4610.5|327
1759235100000|2025-09-30 12:25:00|4612.9|4609.9|4614.5|4611.5|4620.6|4617.6|4609|4606.5|373
1759235400000|2025-09-30 12:30:00|4612.2|4609.2|4610|4607|4617.5|4614.5|4608.2|4605.2|359
1759235700000|2025-09-30 12:35:00|4610.2|4607.2|4612.2|4610.2|4613.3|4610.7|4607.5|4604.6|279
1759236000000|2025-09-30 12:40:00|4612.3|4609.3|4601.8|4598.8|4612.4|4610.2|4601.6|4598.6|452
1759236300000|2025-09-30 12:45:00|4602.1|4599.1|4616.2|4614.2|4617.6|4615.3|4601.6|4598.6|370
1759236600000|2025-09-30 12:50:00|4616.5|4614.5|4621.5|4618.5|4623.3|4620.3|4614.3|4612.1|365
1759236900000|2025-09-30 12:55:00|4621.8|4618.8|4621.1|4618.1|4622|4619|4615.9|4612.9|279
1759237200000|2025-09-30 13:00:00|4620.8|4617.8|4613.3|4610.3|4623.3|4620.3|4610.8|4607.8|411
1759237500000|2025-09-30 13:05:00|4613|4610|4614.5|4611.5|4618.6|4616.1|4609.9|4607.2|403
1759237800000|2025-09-30 13:10:00|4613.9|4610.9|4615.4|4612.4|4617.7|4614.7|4609.9|4606.9|397
1759238100000|2025-09-30 13:15:00|4615.9|4612.9|4609.1|4606.1|4619.5|4616.5|4608.1|4605.9|345
1759238400000|2025-09-30 13:20:00|4609.2|4606.2|4601.6|4599.6|4612.7|4610.7|4597.3|4595.3|604
1759238700000|2025-09-30 13:25:00|4602|4600|4604|4602|4609.1|4607.1|4598.7|4596.7|580
1759239000000|2025-09-30 13:30:00|4604.1|4602.1|4606.5|4604.5|4617.9|4615.9|4596.6|4594.6|911
1759239300000|2025-09-30 13:35:00|4607|4605|4610.2|4608.2|4614.7|4611.8|4604.5|4602.5|796
1759239600000|2025-09-30 13:40:00|4610.4|4608.4|4620|4618|4620.1|4618.1|4606.8|4604.8|348
1759239900000|2025-09-30 13:45:00|4620.1|4618.1|4632.3|4630.3|4632.4|4630.3|4620|4617.5|773
1759240200000|2025-09-30 13:50:00|4632.1|4630.1|4616.3|4614.3|4632.3|4630.3|4615.6|4613.6|789
1759240500000|2025-09-30 13:55:00|4616.4|4614.4|4620.6|4611.6|4620.6|4617.5|4611.3|4608.7|531
1759240800000|2025-09-30 14:00:00|4620.4|4611.4|4625.7|4622.7|4626.5|4623.5|4618|4611|689
1759241100000|2025-09-30 14:05:00|4626.2|4623.2|4639.8|4636.8|4640.6|4637.6|4625.4|4622.4|799
1759241400000|2025-09-30 14:10:00|4638|4636|4652.7|4649.7|4655|4652.6|4638|4635.3|728
1759241700000|2025-09-30 14:15:00|4653|4650|4657.8|4654.8|4659.9|4656.9|4650.9|4647.9|711
1759242000000|2025-09-30 14:20:00|4657.2|4654.2|4663.3|4661.3|4663.3|4661.3|4650.4|4648|638
1759242300000|2025-09-30 14:25:00|4663.9|4661.9|4655.5|4652.5|4666.5|4663.9|4653.5|4651.5|545
1759242600000|2025-09-30 14:30:00|4656|4653|4666.3|4664.3|4666.5|4664.5|4655.8|4652.8|586
1759242900000|2025-09-30 14:35:00|4666.4|4664.4|4667.7|4664.7|4673.2|4670.5|4662.2|4659.5|640
1759243200000|2025-09-30 14:40:00|4667.5|4664.5|4670.5|4667.5|4673.1|4670.2|4665.7|4662.7|512
1759243500000|2025-09-30 14:45:00|4670.2|4667.2|4678|4675|4678.7|4676.6|4668.7|4665.7|466
1759243800000|2025-09-30 14:50:00|4676.6|4673.6|4679.5|4677.5|4680.2|4677.5|4670.1|4668.1|458
1759244100000|2025-09-30 14:55:00|4679|4677|4676.7|4673.7|4680|4677.5|4673.7|4670.7|484
1759244400000|2025-09-30 15:00:00|4675.8|4672.8|4667.5|4664.5|4678.2|4675.2|4662.6|4660.6|493
1759244700000|2025-09-30 15:05:00|4667.7|4664.7|4645.5|4642.5|4668.7|4665.7|4641.6|4639.3|721
1759245000000|2025-09-30 15:10:00|4644.6|4642.6|4638.5|4635.5|4654.1|4651.1|4633|4631|786
1759245300000|2025-09-30 15:15:00|4638.3|4635.3|4633.8|4630.8|4639.7|4637.5|4623.9|4621.9|815
1759245600000|2025-09-30 15:20:00|4633.3|4630.3|4638.1|4635.1|4642.1|4639.6|4632.6|4630.3|611
1759245900000|2025-09-30 15:25:00|4638.2|4635.2|4628.3|4626.3|4638.2|4635.2|4626.2|4624.2|587
1759246200000|2025-09-30 15:30:00|4627.9|4625.9|4632.1|4629.1|4635|4633|4626.6|4624.6|561
1759246500000|2025-09-30 15:35:00|4632.3|4629.3|4632.6|4630.6|4638.9|4635.9|4628.1|4626.1|584
1759246800000|2025-09-30 15:40:00|4631.1|4629.1|4635.2|4632.2|4638.3|4635.3|4627.9|4625.3|547
1759247100000|2025-09-30 15:45:00|4636.3|4633.3|4635.3|4632.3|4636.3|4633.3|4628.8|4626.8|610
1759247400000|2025-09-30 15:50:00|4635.7|4632.7|4630|4628|4638.9|4636.9|4627.2|4625.2|503
1759247700000|2025-09-30 15:55:00|4630.2|4628.2|4629.8|4627.8|4632.2|4630.2|4621.3|4619.3|579
1759248000000|2025-09-30 16:00:00|4629.9|4627.9|4633.4|4631.4|4634.1|4631.7|4625.6|4623.6|480
1759248300000|2025-09-30 16:05:00|4633.3|4631.3|4636.5|4634.5|4637.6|4635.6|4630.9|4628.1|380
1759248600000|2025-09-30 16:10:00|4636.3|4634.3|4636.5|4634.5|4637.3|4635.3|4632.3|4630.1|308
1759248900000|2025-09-30 16:15:00|4636.9|4634.9|4644.9|4641.9|4646|4643.4|4634.9|4632.6|309
1759249200000|2025-09-30 16:20:00|4644.6|4641.6|4648.7|4646.7|4650.3|4648.3|4644.4|4641.4|447
1759249500000|2025-09-30 16:25:00|4649|4647|4654.2|4651.2|4654.2|4651.7|4648.5|4645.9|307
1759249800000|2025-09-30 16:30:00|4653.9|4650.9|4654|4651|4655|4652.8|4650.8|4647.8|288
1759250100000|2025-09-30 16:35:00|4653.9|4650.9|4652.1|4649.1|4655.5|4652.5|4648.2|4645.8|264
1759250400000|2025-09-30 16:40:00|4651.8|4648.8|4650.5|4647.5|4652|4649|4647.5|4645.3|249
1759250700000|2025-09-30 16:45:00|4649.6|4647.6|4648.5|4646.5|4650|4648|4646|4644|241
1759251000000|2025-09-30 16:50:00|4649|4647|4650.3|4648.3|4653.2|4651.2|4648.9|4646.9|278
1759251300000|2025-09-30 16:55:00|4650.5|4648.5|4649.3|4647.3|4652.2|4650.2|4648|4646|258
1759251600000|2025-09-30 17:00:00|4650.3|4648.3|4652.5|4649.5|4652.8|4650.7|4648.9|4646.9|300
1759251900000|2025-09-30 17:05:00|4651.8|4648.8|4652.2|4650.2|4653.2|4650.6|4650.1|4647.6|183
1759252200000|2025-09-30 17:10:00|4652.3|4650.3|4648.5|4646.5|4652.8|4650.3|4648.2|4645.2|152
1759252500000|2025-09-30 17:15:00|4648.4|4646.4|4649.5|4646.5|4650.2|4647.2|4647.8|4644.8|178
1759252800000|2025-09-30 17:20:00|4649.6|4646.6|4650.4|4647.4|4653.2|4650.2|4647.9|4645.2|270
1759253100000|2025-09-30 17:25:00|4650|4647|4646.5|4644.5|4650.4|4648.4|4644.2|4642.2|329
1759253400000|2025-09-30 17:30:00|4646.3|4644.3|4649.2|4647.2|4650.1|4648.1|4645.1|4643.1|221
1759253700000|2025-09-30 17:35:00|4649.3|4647.3|4650.3|4648.3|4652.4|4650.4|4647.8|4645.8|150
1759254000000|2025-09-30 17:40:00|4650.4|4648.4|4648.2|4645.2|4653.5|4651.4|4646.8|4644.7|255
1759254300000|2025-09-30 17:45:00|4648|4645|4641.6|4639.6|4648.6|4646.2|4641.6|4639.4|284
1759254600000|2025-09-30 17:50:00|4642.6|4640.2|4644.2|4641.2|4644.2|4641.7|4641.7|4639.5|197
1759254900000|2025-09-30 17:55:00|4643.9|4640.9|4645.7|4642.7|4647.4|4644.7|4643.2|4640.4|164
1759255200000|2025-09-30 18:00:00|4646.4|4643.4|4638.8|4635.8|4646.5|4643.9|4636.3|4634.3|232
1759255500000|2025-09-30 18:05:00|4639.1|4636.1|4635.3|4633.3|4640.5|4638.5|4635.2|4633|266
1759255800000|2025-09-30 18:10:00|4635.4|4633.4|4638.2|4635.2|4638.7|4636.5|4635.2|4632.4|177
1759256100000|2025-09-30 18:15:00|4637.3|4635.3|4640.3|4637.3|4641|4638.3|4636.8|4634.1|217
1759256400000|2025-09-30 18:20:00|4640|4637|4642.4|4639.4|4644.8|4642.3|4639.1|4636.6|253
1759256700000|2025-09-30 18:25:00|4642.6|4639.6|4647.6|4644.6|4647.7|4644.7|4642.4|4639.4|144
1759257000000|2025-09-30 18:30:00|4647.4|4644.4|4644.7|4642.7|4647.6|4645.6|4642.3|4640.1|129
1759257300000|2025-09-30 18:35:00|4644.4|4642.4|4648.8|4645.8|4649|4646.3|4644.3|4642.3|128
1759257600000|2025-09-30 18:40:00|4648.9|4645.9|4650.8|4647.8|4651.8|4649.3|4648|4645.9|81
1759257900000|2025-09-30 18:45:00|4650.5|4647.5|4654.4|4652.4|4655.6|4653.6|4649.5|4647.2|131
1759258200000|2025-09-30 18:50:00|4654.8|4652.8|4655.7|4653.7|4657.1|4654.6|4653.8|4651.8|175
1759258500000|2025-09-30 18:55:00|4655.4|4653.4|4656.6|4654.6|4657.6|4655.1|4655.1|4653.1|115
1759258800000|2025-09-30 19:00:00|4656.2|4654.2|4655.5|4653.5|4659|4656.4|4653.8|4651.8|173
1759259100000|2025-09-30 19:05:00|4655.6|4653.6|4655.3|4653.3|4655.8|4653.8|4652.8|4650.8|131
1759259400000|2025-09-30 19:10:00|4655.1|4653.1|4655.8|4653.8|4658.1|4656.1|4655.1|4653.1|102
1759259700000|2025-09-30 19:15:00|4656.3|4654.3|4657.7|4655.7|4658.3|4656.3|4655.9|4653.9|151
1759260000000|2025-09-30 19:20:00|4657.8|4655.8|4662.7|4660.7|4662.7|4660.7|4657.8|4655.8|171
1759260300000|2025-09-30 19:25:00|4662.4|4660.4|4660.3|4657.3|4662.9|4660.5|4659|4656|126
1759260600000|2025-09-30 19:30:00|4661|4658|4661.3|4658.3|4662.8|4659.8|4660.8|4657.8|92
1759260900000|2025-09-30 19:35:00|4661.4|4658.4|4664.5|4662.5|4664.8|4662.6|4661.2|4658.3|109
1759261200000|2025-09-30 19:40:00|4664.6|4662.6|4663.5|4660.5|4666.1|4664|4662.6|4660.5|138
1759261500000|2025-09-30 19:45:00|4663.2|4660.2|4665.2|4662.2|4665.6|4662.6|4661.8|4659.7|158
1759261800000|2025-09-30 19:50:00|4665.7|4662.7|4667.7|4665.7|4668.1|4665.7|4664.4|4661.4|232
1759262100000|2025-09-30 19:55:00|4667.6|4665.6|4668.7|4665.7|4671.1|4668.1|4666.8|4663.8|272
1759262400000|2025-09-30 20:00:00|4668.3|4665.3|4662.8|4659.8|4668.3|4665.3|4658.6|4655.6|246
1759262700000|2025-09-30 20:05:00|4662.6|4659.6|4660.3|4657.3|4662.7|4659.8|4658.8|4655.8|152
1759263000000|2025-09-30 20:10:00|4659.6|4656.6|4662.9|4659.9|4663.7|4660.7|4659.2|4656.2|91
1759263300000|2025-09-30 20:15:00|4662.6|4659.6|4662.9|4659.9|4666.1|4663.1|4662.2|4659.2|95
1759263600000|2025-09-30 20:20:00|4663.2|4660.2|4665|4663|4665.4|4663|4663.1|4660.1|64
1759263900000|2025-09-30 20:25:00|4665.2|4662.2|4666.3|4663.3|4666.4|4663.9|4664.4|4661.5|70
1759264200000|2025-09-30 20:30:00|4666.4|4663.4|4669.4|4666.4|4669.9|4667|4666|4663|85
1759264500000|2025-09-30 20:35:00|4669.5|4666.5|4669.5|4667.5|4670.8|4668.8|4668.3|4666|96
1759264800000|2025-09-30 20:40:00|4669.4|4667.4|4666.1|4664.1|4669.9|4667.5|4665.6|4663.6|85
1759265100000|2025-09-30 20:45:00|4666.2|4664.2|4669|4667|4669.4|4667.4|4665.3|4662.6|130
1759265400000|2025-09-30 20:50:00|4668.9|4666.9|4670|4667|4670.2|4667.8|4668.8|4665.9|102
1759265700000|2025-09-30 20:55:00|4670.1|4667.1|4667.5|4665.5|4670.3|4667.3|4666.3|4663.3|118
1759269600000|2025-09-30 22:00:00|4669.1|4666.1|4668.5|4665.5|4671.8|4668.8|4666.7|4663.7|134
1759269900000|2025-09-30 22:05:00|4668.7|4665.7|4669.2|4666.2|4675.5|4670.3|4668|4665|146
1759270200000|2025-09-30 22:10:00|4668.7|4665.7|4666.4|4663.4|4669.2|4666.2|4665.7|4662.7|53
1759270500000|2025-09-30 22:15:00|4666|4663|4667.2|4665.2|4668.2|4666.1|4665.9|4662.9|40
1759270800000|2025-09-30 22:20:00|4666.9|4664.9|4666.6|4663.6|4667.6|4665.6|4665.7|4663|110
1759271100000|2025-09-30 22:25:00|4666.5|4663.5|4664.9|4661.9|4667.1|4665.1|4664.6|4661.6|99
1759271400000|2025-09-30 22:30:00|4665.7|4662.7|4669.5|4666.5|4669.5|4666.5|4664.9|4661.9|67
1759271700000|2025-09-30 22:35:00|4669.3|4666.3|4669.4|4666.4|4669.7|4666.7|4666.7|4663.7|54
1759272000000|2025-09-30 22:40:00|4669.1|4666.1|4669.2|4666.2|4669.6|4666.6|4667.9|4664.9|40
1759272300000|2025-09-30 22:45:00|4668.9|4665.9|4671.5|4668.5|4671.5|4668.5|4668.5|4665.5|51
1759272600000|2025-09-30 22:50:00|4672|4669|4670.4|4667.4|4672.8|4669.8|4670.1|4667.1|50
1759272900000|2025-09-30 22:55:00|4670.1|4667.1|4670.4|4667.4|4671.4|4668.4|4669.2|4666.2|46
1759273200000|2025-09-30 23:00:00|4670.7|4667.7|4671|4668|4671.5|4668.5|4669|4666|48
1759273500000|2025-09-30 23:05:00|4670.7|4667.7|4671.9|4669.9|4674|4671|4670.2|4667.2|77
1759273800000|2025-09-30 23:10:00|4672.4|4669.4|4671.7|4668.7|4672.8|4670.2|4670.9|4667.9|47
1759274100000|2025-09-30 23:15:00|4671.4|4668.4|4670.6|4667.6|4671.6|4668.6|4670.2|4667.2|44
1759274400000|2025-09-30 23:20:00|4670.1|4667.1|4671|4668|4671.5|4668.5|4669.9|4666.9|49
1759274700000|2025-09-30 23:25:00|4671.2|4668.2|4672|4669|4672.7|4669|4670.8|4666|24
1759275000000|2025-09-30 23:30:00|4671.7|4668.7|4671.6|4668.6|4672.7|4669.7|4670.5|4667.5|25
1759275300000|2025-09-30 23:35:00|4671.7|4668.7|4670.3|4667.3|4672|4669|4668.8|4665.8|29
1759275600000|2025-09-30 23:40:00|4670|4667|4670.5|4667.5|4670.8|4667.8|4669|4666|26
1759275900000|2025-09-30 23:45:00|4671|4668|4670.8|4667.8|4671.8|4668.8|4670.6|4667.6|32
1759276200000|2025-09-30 23:50:00|4671.1|4668.1|4672.6|4669.6|4674.7|4671.7|4671.1|4668.1|50
1759276500000|2025-09-30 23:55:00|4672.4|4669.4|4673.1|4670.1|4673.7|4670.7|4671.6|4668.6|50
1759276800000|2025-10-01 00:00:00|4672.9|4669.9|4674.9|4671.9|4675.2|4672.7|4671.4|4668.4|203
1759277100000|2025-10-01 00:05:00|4675.2|4672.2|4672.1|4669.1|4675.2|4672.2|4671.5|4668.6|97
1759277400000|2025-10-01 00:10:00|4672.4|4669.4|4674.9|4671.9|4675.1|4672.1|4671.4|4668.6|74
1759277700000|2025-10-01 00:15:00|4675.1|4672.1|4674.4|4671.4|4675.1|4672.5|4672.7|4669.7|93
1759278000000|2025-10-01 00:20:00|4674.2|4671.2|4674.2|4671.2|4675.1|4672.4|4672.9|4669.9|56
1759278300000|2025-10-01 00:25:00|4674|4671|4669.2|4667.2|4674|4671.2|4669|4667|95
1759278600000|2025-10-01 00:30:00|4669|4667|4668.7|4665.7|4669.7|4667.7|4667.2|4664.2|127
1759278900000|2025-10-01 00:35:00|4668.9|4665.9|4670.9|4667.9|4670.9|4667.9|4667.1|4664.1|94
1759279200000|2025-10-01 00:40:00|4671.2|4668.2|4673.8|4671.8|4675.1|4672.1|4671.2|4668.2|99
1759279500000|2025-10-01 00:45:00|4673.9|4670.8|4676.7|4674.7|4679.2|4676.2|4672.8|4670.3|128
1759279800000|2025-10-01 00:50:00|4676.9|4674.9|4676.2|4673.2|4678.4|4675.4|4676.2|4673.2|87
1759280100000|2025-10-01 00:55:00|4676|4673|4671.1|4668.1|4676|4673|4670.8|4667.8|118
1759280400000|2025-10-01 01:00:00|4670.8|4667.8|4672.8|4669.8|4676.3|4673.3|4670.3|4667.3|120
1759280700000|2025-10-01 01:05:00|4673.3|4670.3|4673.4|4670.4|4673.9|4670.9|4671.8|4668.8|84
1759281000000|2025-10-01 01:10:00|4673.7|4670.7|4678.4|4675.4|4679.7|4677|4673.4|4670.4|144
1759281300000|2025-10-01 01:15:00|4678.1|4675.1|4682.7|4680.7|4684.3|4681.5|4676.9|4674.9|218
1759281600000|2025-10-01 01:20:00|4681.7|4679.7|4701.4|4698.4|4701.5|4698.8|4681.7|4678.7|381
1759281900000|2025-10-01 01:25:00|4700.4|4697.4|4699.1|4697.1|4702.5|4699.5|4695.7|4693|285
1759282200000|2025-10-01 01:30:00|4699.2|4697.2|4694.5|4691.5|4699.6|4697.4|4693.5|4690.7|233
1759282500000|2025-10-01 01:35:00|4694|4691|4701.5|4698.5|4703.6|4700.6|4693.2|4690.2|157
1759282800000|2025-10-01 01:40:00|4700.3|4698.3|4700.7|4698.7|4703|4701|4700.1|4697.4|166
1759283100000|2025-10-01 01:45:00|4700.8|4698.8|4701.4|4699.4|4702.2|4700.2|4700.2|4698.2|156
1759283400000|2025-10-01 01:50:00|4700.4|4697.4|4701.4|4699.4|4702.6|4700.6|4698.9|4696.2|137
1759283700000|2025-10-01 01:55:00|4701.7|4699.7|4720.1|4717.1|4721.5|4719.5|4701.2|4699.2|438
1759284000000|2025-10-01 02:00:00|4719.6|4717.6|4735.7|4733.7|4739.3|4736.6|4718.3|4715.3|808
1759284300000|2025-10-01 02:05:00|4737|4734|4746.8|4743.8|4751.8|4749.8|4732.9|4729.9|738
1759284600000|2025-10-01 02:10:00|4747.1|4744.1|4747.5|4744.5|4753.2|4750.6|4743|4741|546
1759284900000|2025-10-01 02:15:00|4747.7|4745.7|4749.5|4746.5|4756.8|4753.8|4743.5|4740.9|402
1759285200000|2025-10-01 02:20:00|4749.7|4746.7|4746.1|4743.1|4752.2|4749.7|4743.9|4741.2|268
1759285500000|2025-10-01 02:25:00|4746.4|4743.4|4749.2|4746.2|4752.9|4749.9|4744.2|4741.7|241
1759285800000|2025-10-01 02:30:00|4748.9|4745.9|4744.7|4742.7|4758.2|4755.2|4741.8|4738.8|421
1759286100000|2025-10-01 02:35:00|4745|4743|4747.8|4744.8|4753.6|4750.6|4743|4740.9|308
1759286400000|2025-10-01 02:40:00|4748.6|4745.6|4747.6|4744.6|4752.1|4750|4746.1|4743.1|210
1759286700000|2025-10-01 02:45:00|4748.9|4745.9|4748.8|4745.8|4749.1|4746.1|4742.9|4740.4|201
1759287000000|2025-10-01 02:50:00|4748.5|4745.5|4726.7|4723.7|4751.9|4748.9|4721.9|4718.9|356
1759287300000|2025-10-01 02:55:00|4726.2|4723.2|4733.3|4730.3|4734.1|4731.1|4720.5|4718.5|499
1759287600000|2025-10-01 03:00:00|4733.6|4730.6|4715|4712|4738.4|4735.4|4713.9|4710.9|469
1759287900000|2025-10-01 03:05:00|4715.5|4712.5|4716|4713|4719.9|4716.9|4712.2|4709.2|298
1759288200000|2025-10-01 03:10:00|4716.2|4713.2|4712|4710|4718.4|4715.4|4707.5|4704.5|300
1759288500000|2025-10-01 03:15:00|4711.9|4709.9|4716.1|4713.1|4716.4|4713.4|4707.8|4704.8|220
1759288800000|2025-10-01 03:20:00|4714.8|4711.8|4712.2|4710.2|4718.2|4715.2|4712.1|4709.5|256
1759289100000|2025-10-01 03:25:00|4712.1|4710.1|4714.1|4712.1|4715.5|4712.5|4710.4|4707.4|169
1759289400000|2025-10-01 03:30:00|4713.9|4711.9|4701.3|4698.3|4716.3|4713.3|4694.6|4691.9|534
1759289700000|2025-10-01 03:35:00|4701.8|4698.8|4692.9|4689.9|4702.8|4699.8|4688.8|4685.8|374
1759290000000|2025-10-01 03:40:00|4692.7|4689.7|4701.2|4698.2|4701.4|4698.4|4690.4|4687.4|195
1759290300000|2025-10-01 03:45:00|4700.9|4697.9|4708.1|4705.1|4709.3|4706.3|4699.9|4696.9|232
1759290600000|2025-10-01 03:50:00|4707.6|4704.6|4710.8|4707.8|4712.6|4709.6|4705.6|4702.6|198
1759290900000|2025-10-01 03:55:00|4711|4708|4710.8|4707.8|4713.1|4710.1|4710|4707|107
1759291200000|2025-10-01 04:00:00|4710.3|4707.3|4713.3|4710.3|4717.3|4714.6|4710|4707|172
1759291500000|2025-10-01 04:05:00|4713.8|4710.8|4707.6|4704.6|4714.6|4711.6|4703.4|4700.4|172
1759291800000|2025-10-01 04:10:00|4707.9|4704.9|4710.6|4707.6|4711.6|4708.6|4702.1|4699.6|143
1759292100000|2025-10-01 04:15:00|4710.1|4707.1|4708.9|4705.9|4711.1|4708.1|4705.7|4702.7|94
1759292400000|2025-10-01 04:20:00|4709.2|4706.2|4709.2|4706.2|4713.7|4711.6|4708.2|4705.2|196
1759292700000|2025-10-01 04:25:00|4709.1|4706.1|4706.3|4703.3|4709.2|4706.2|4705.2|4702.2|118
1759293000000|2025-10-01 04:30:00|4706.4|4703.4|4702.8|4699.8|4708.6|4705.6|4702.7|4699.7|191
1759293300000|2025-10-01 04:35:00|4702.7|4699.7|4697.7|4695.7|4704.4|4701.4|4697.2|4695.2|153
1759293600000|2025-10-01 04:40:00|4697.2|4695.2|4701.8|4698.8|4702.4|4699.7|4697|4695|185
1759293900000|2025-10-01 04:45:00|4701.9|4698.9|4706.3|4703.3|4709.8|4706.8|4701.8|4698.8|110
1759294200000|2025-10-01 04:50:00|4706.8|4703.8|4710.3|4707.3|4711.8|4708.8|4706.3|4703.3|117
1759294500000|2025-10-01 04:55:00|4709.2|4706.2|4712.8|4709.8|4714.6|4711.6|4709.1|4706.1|106
1759294800000|2025-10-01 05:00:00|4713|4710|4710.5|4707.5|4713.8|4710.8|4709.2|4706.2|232
1759295100000|2025-10-01 05:05:00|4709.3|4706.3|4701.3|4698.3|4709.5|4706.5|4698.5|4695.5|236
1759295400000|2025-10-01 05:10:00|4701.8|4698.8|4703.9|4700.9|4705.6|4702.6|4699.2|4697.2|184
1759295700000|2025-10-01 05:15:00|4704.2|4701.2|4705.6|4702.6|4708.7|4705.7|4702|4699|137
1759296000000|2025-10-01 05:20:00|4705.4|4702.4|4701.9|4698.9|4705.9|4702.9|4700.9|4697.9|160
1759296300000|2025-10-01 05:25:00|4702.3|4699.3|4701.8|4698.8|4702.3|4699.3|4696.7|4693.7|118
1759296600000|2025-10-01 05:30:00|4701.1|4698.1|4700.1|4697.1|4702.8|4699.8|4699.4|4696.4|97
1759296900000|2025-10-01 05:35:00|4700.4|4697.4|4697.5|4694.5|4702.9|4699.9|4695.4|4692.4|116
1759297200000|2025-10-01 05:40:00|4698|4695|4698.5|4695.5|4703.1|4700.1|4697.2|4694.2|129
1759297500000|2025-10-01 05:45:00|4698.7|4695.7|4702.8|4699.8|4703.3|4700.3|4697.6|4694.9|113
1759297800000|2025-10-01 05:50:00|4702.5|4699.5|4702.4|4699.4|4703.1|4700.1|4700.1|4697.1|64
1759298100000|2025-10-01 05:55:00|4702.1|4699.1|4702.2|4699.2|4703.1|4700.9|4700.1|4697.1|101
1759298400000|2025-10-01 06:00:00|4702.4|4699.4|4698.7|4695.7|4703.6|4700.6|4695.5|4692.5|180
1759298700000|2025-10-01 06:05:00|4699|4696|4696.1|4693.1|4704|4701|4694.4|4692.4|190
1759299000000|2025-10-01 06:10:00|4695.4|4693.4|4692.3|4689.3|4698.6|4695.6|4691|4688|293
1759299300000|2025-10-01 06:15:00|4692.1|4689.1|4680|4677|4692.2|4689.2|4678.6|4675.6|379
1759299600000|2025-10-01 06:20:00|4679.9|4677.9|4677.7|4674.7|4680.1|4678.1|4669.6|4666.6|579
1759299900000|2025-10-01 06:25:00|4677.5|4674.5|4692.9|4690.9|4693|4691|4677.5|4674.5|322
1759300200000|2025-10-01 06:30:00|4693|4691|4698.3|4695.3|4698.4|4696.1|4691.7|4689.7|395
1759300500000|2025-10-01 06:35:00|4698.6|4696.6|4701.3|4698.3|4702.1|4699.1|4697.3|4694.8|219
1759300800000|2025-10-01 06:40:00|4701.2|4698.2|4700.8|4697.8|4702.8|4700.8|4698.6|4696.4|339
1759301100000|2025-10-01 06:45:00|4700.7|4698.7|4699.2|4696.2|4701.8|4699.3|4695|4692|351
1759301400000|2025-10-01 06:50:00|4699.3|4696.3|4697.2|4694.2|4700.4|4697.4|4694.5|4691.5|218
1759301700000|2025-10-01 06:55:00|4696.9|4693.9|4692.1|4690.1|4698|4695|4689|4686|250
1759302000000|2025-10-01 07:00:00|4692.7|4690.7|4695|4693|4699|4696|4688.8|4685.8|503
1759302300000|2025-10-01 07:05:00|4695.5|4693.5|4697.6|4694.6|4699.6|4696.9|4692.6|4689.6|344
1759302600000|2025-10-01 07:10:00|4697.8|4694.8|4708.5|4705.5|4711.8|4708.8|4696.6|4693.6|365
1759302900000|2025-10-01 07:15:00|4707.5|4704.5|4705.5|4702.5|4708.5|4705.5|4703.8|4700.8|296
1759303200000|2025-10-01 07:20:00|4705|4702|4711.3|4709.3|4713.9|4711.4|4704.7|4701.7|457
1759303500000|2025-10-01 07:25:00|4711.8|4708.8|4715.3|4712.3|4716.5|4713.7|4710|4707.3|465
1759303800000|2025-10-01 07:30:00|4715.5|4712.5|4717.6|4714.6|4721.6|4718.6|4714.2|4712.2|349
1759304100000|2025-10-01 07:35:00|4717.8|4714.8|4724.8|4721.8|4731.3|4728.4|4717.2|4714.6|414
1759304400000|2025-10-01 07:40:00|4724.4|4721.4|4718.7|4715.7|4724.9|4721.9|4714.9|4712.9|301
1759304700000|2025-10-01 07:45:00|4718|4716|4728.5|4725.5|4730.9|4727.9|4717.2|4714.2|280
1759305000000|2025-10-01 07:50:00|4729|4726|4729.2|4726.2|4732.5|4729.7|4727.7|4725.5|269
1759305300000|2025-10-01 07:55:00|4729|4727|4730.3|4727.3|4730.7|4727.7|4722|4719|295
1759305600000|2025-10-01 08:00:00|4730.2|4727.2|4742.3|4739.3|4742.6|4739.6|4727.5|4724.7|469
1759305900000|2025-10-01 08:05:00|4741.3|4738.3|4742.5|4739.5|4745.2|4742.2|4737.5|4734.5|517
1759306200000|2025-10-01 08:10:00|4740|4738|4743.3|4740.3|4748.7|4745.7|4739|4736|399
1759306500000|2025-10-01 08:15:00|4743.6|4740.6|4742.9|4739.9|4746|4743|4740.8|4737.8|355
1759306800000|2025-10-01 08:20:00|4742.7|4739.7|4739.1|4736.1|4742.9|4740.4|4737.5|4734.5|399
1759307100000|2025-10-01 08:25:00|4738.6|4735.6|4740.3|4738.3|4742.1|4739.3|4736.6|4733.7|338
1759307400000|2025-10-01 08:30:00|4739.8|4737.8|4729.4|4726.4|4742.6|4739.6|4729.4|4726.4|373
1759307700000|2025-10-01 08:35:00|4729.3|4726.3|4728.6|4725.6|4734.9|4731.9|4727.4|4725.3|341
1759308000000|2025-10-01 08:40:00|4728.9|4725.9|4740.8|4738.8|4743.4|4740.9|4728.3|4725.8|452
1759308300000|2025-10-01 08:45:00|4741.1|4739.1|4741.5|4738.5|4741.9|4739.1|4734.3|4731.3|323
1759308600000|2025-10-01 08:50:00|4741.7|4738.7|4737.2|4735.2|4742.4|4739.4|4735.5|4732.5|336
1759308900000|2025-10-01 08:55:00|4737.5|4735.5|4740|4737|4741.1|4739.1|4735.1|4732.1|333
1759309200000|2025-10-01 09:00:00|4740.2|4737.2|4734.9|4732.9|4742.4|4740.2|4734.7|4732.7|342
1759309500000|2025-10-01 09:05:00|4734.8|4732.8|4738.9|4735.9|4739.4|4736.4|4733.6|4730.6|280
1759309800000|2025-10-01 09:10:00|4739.2|4736.2|4738.9|4736.9|4742.9|4740.4|4737.4|4734.4|226
1759310100000|2025-10-01 09:15:00|4738.7|4736.7|4731.3|4729.3|4738.8|4736.8|4731.1|4729.1|237
1759310400000|2025-10-01 09:20:00|4731.8|4729.8|4726|4723|4733.1|4730.6|4718.5|4716.5|389
1759310700000|2025-10-01 09:25:00|4726.2|4723.2|4723|4720|4727.8|4725.3|4721|4718.8|302
1759311000000|2025-10-01 09:30:00|4722.8|4719.8|4724.8|4721.8|4727.8|4724.8|4719.9|4716.9|373
1759311300000|2025-10-01 09:35:00|4725|4722|4727.5|4725.5|4729.2|4727|4720.4|4718|334
1759311600000|2025-10-01 09:40:00|4727.8|4725.8|4732.3|4729.3|4735.5|4732.5|4727.2|4724.2|308
1759311900000|2025-10-01 09:45:00|4731.8|4728.8|4729.9|4726.9|4732.3|4729.4|4725.3|4722.3|279
1759312200000|2025-10-01 09:50:00|4730.2|4727.2|4732.6|4730.6|4732.6|4730.6|4726.6|4723.6|187
1759312500000|2025-10-01 09:55:00|4732.4|4730.4|4733.4|4730.4|4734.5|4732.2|4730.5|4728.5|220
1759312800000|2025-10-01 10:00:00|4732.7|4729.7|4727.7|4724.7|4737.6|4735.4|4725.9|4722.9|294
1759313100000|2025-10-01 10:05:00|4727.9|4724.9|4724.5|4721.5|4729.7|4726.7|4722.7|4720.4|243
1759313400000|2025-10-01 10:10:00|4723.9|4720.9|4728.4|4725.4|4729.5|4726.5|4721.7|4719.4|146
1759313700000|2025-10-01 10:15:00|4728.1|4725.1|4730.4|4727.4|4730.6|4727.6|4725.7|4722.7|128
1759314000000|2025-10-01 10:20:00|4729.9|4726.9|4724.5|4721.5|4731.8|4728.8|4723|4720|267
1759314300000|2025-10-01 10:25:00|4724.4|4721.4|4719.2|4716.2|4724.4|4721.4|4717.9|4715.7|261
1759314600000|2025-10-01 10:30:00|4719.1|4716.1|4718.1|4715.1|4719.7|4717.5|4715.3|4713.3|311
1759314900000|2025-10-01 10:35:00|4718.2|4715.2|4722.2|4719.2|4723.7|4720.7|4718|4715|170
1759315200000|2025-10-01 10:40:00|4722.3|4719.3|4724.3|4722.3|4725.3|4722.6|4722.1|4719.1|155
1759315500000|2025-10-01 10:45:00|4724|4722|4724|4722|4729.7|4727.5|4723.5|4721.5|213
1759315800000|2025-10-01 10:50:00|4723.4|4721.4|4725.7|4722.7|4727.1|4724.3|4721.8|4719.8|247
1759316100000|2025-10-01 10:55:00|4725.8|4722.8|4725.3|4722.3|4727.4|4725.4|4724.6|4722.2|216
1759316400000|2025-10-01 11:00:00|4725.6|4722.6|4732.7|4730.7|4734.1|4731.5|4723.2|4720.2|286
1759316700000|2025-10-01 11:05:00|4733|4731|4729.6|4727.6|4735.3|4733.3|4728.7|4726.7|262
1759317000000|2025-10-01 11:10:00|4729.4|4727.4|4726.8|4723.8|4730|4728|4722.2|4719.2|312
1759317300000|2025-10-01 11:15:00|4727.1|4724.1|4728|4725|4730.1|4728.1|4725.2|4722.7|276
1759317600000|2025-10-01 11:20:00|4727.8|4724.8|4731.5|4728.5|4732.4|4729.4|4726.3|4723.7|353
1759317900000|2025-10-01 11:25:00|4731.8|4728.8|4731|4728|4734.8|4731.8|4730|4727.5|286
1759318200000|2025-10-01 11:30:00|4730.8|4727.8|4727.9|4724.9|4731.1|4728.1|4722.8|4719.8|497
1759318500000|2025-10-01 11:35:00|4728|4725|4725|4722|4728.2|4725.2|4722.6|4719.6|285
1759318800000|2025-10-01 11:40:00|4724.9|4721.9|4730.7|4727.7|4732.9|4729.9|4724.6|4721.6|289
1759319100000|2025-10-01 11:45:00|4730.5|4727.5|4735.3|4733.3|4736.3|4734.3|4728.5|4725.5|349
1759319400000|2025-10-01 11:50:00|4735.4|4733.4|4736.7|4733.7|4737.2|4734.2|4730.3|4727.3|296
1759319700000|2025-10-01 11:55:00|4736.9|4733.9|4743|4740|4743.2|4740.7|4734.7|4731.7|321
1759320000000|2025-10-01 12:00:00|4743.2|4740.2|4738.5|4735.5|4745.3|4742.3|4736.1|4733.6|369
1759320300000|2025-10-01 12:05:00|4738.3|4735.3|4738.4|4736.4|4742.1|4739.6|4733.3|4731|363
1759320600000|2025-10-01 12:10:00|4738|4736|4744.9|4735.9|4745|4740.1|4737.2|4735.2|249
1759320900000|2025-10-01 12:15:00|4745.2|4736.2|4740.3|4737.3|4751.8|4748.8|4734.6|4732.6|991
1759321200000|2025-10-01 12:20:00|4739.7|4737.7|4734.4|4731.4|4751|4748.3|4733.4|4730.5|820
1759321500000|2025-10-01 12:25:00|4734.3|4731.3|4731.6|4728.6|4736.3|4733.6|4727.1|4724.3|712
1759321800000|2025-10-01 12:30:00|4732.1|4729.1|4733.1|4730.1|4739.6|4736.6|4728.1|4725.1|690
1759322100000|2025-10-01 12:35:00|4734.3|4731.3|4740.7|4738.7|4742.6|4740.6|4730.1|4727.1|590
1759322400000|2025-10-01 12:40:00|4739.7|4737.7|4735.3|4732.3|4743.5|4741.5|4734.5|4732|689
1759322700000|2025-10-01 12:45:00|4735.1|4732.1|4730.3|4728.3|4740.2|4738.1|4730|4727|574
1759323000000|2025-10-01 12:50:00|4730.1|4728.1|4728.8|4725.8|4732.3|4730.3|4724.7|4722.7|584
1759323300000|2025-10-01 12:55:00|4728.6|4725.6|4724.8|4721.8|4730.6|4727.6|4710.6|4708.6|780
1759323600000|2025-10-01 13:00:00|4724.3|4721.3|4734.8|4731.8|4735.3|4733.3|4722.3|4719.3|553
1759323900000|2025-10-01 13:05:00|4735.2|4732.2|4748|4746|4748.1|4746.1|4733|4730|510
1759324200000|2025-10-01 13:10:00|4748.3|4746.3|4732.1|4729.1|4750.7|4748.7|4730.6|4727.8|640
1759324500000|2025-10-01 13:15:00|4731.8|4728.8|4740.3|4738.3|4743|4740.1|4727.1|4724.3|667
1759324800000|2025-10-01 13:20:00|4740.1|4738.1|4740.1|4738.1|4743.3|4740.6|4736.1|4733.9|568
1759325100000|2025-10-01 13:25:00|4739.7|4737.7|4743.6|4741.6|4747.6|4745.6|4737|4735|463
1759325400000|2025-10-01 13:30:00|4743.8|4741.8|4758.9|4756.9|4761.2|4759.2|4739.1|4737.1|965
1759325700000|2025-10-01 13:35:00|4759.1|4757.1|4772.3|4770.3|4773.2|4770.8|4755.6|4752.6|868
1759326000000|2025-10-01 13:40:00|4773|4770|4768.1|4761.8|4777.9|4775.9|4765.9|4761.8|657
1759326300000|2025-10-01 13:45:00|4768|4762.1|4753.8|4751.8|4773.4|4770.4|4750.1|4747.1|735
1759326600000|2025-10-01 13:50:00|4753.9|4751.9|4763.2|4760.2|4766.7|4763.7|4747.4|4745.4|764
1759326900000|2025-10-01 13:55:00|4762.9|4759.9|4766.9|4758.1|4766.9|4762.6|4757.9|4754.9|340
1759327200000|2025-10-01 14:00:00|4765.9|4758.5|4765.6|4762.6|4773.5|4771.2|4762.3|4756.7|774
1759327500000|2025-10-01 14:05:00|4765.3|4762.3|4768.6|4765.6|4770.3|4767.3|4758.1|4755.9|693
1759327800000|2025-10-01 14:10:00|4768.8|4765.8|4771.8|4769.8|4776.6|4774.6|4764.7|4761.8|668
1759328100000|2025-10-01 14:15:00|4771.3|4769.3|4770.3|4767.3|4773.4|4770.8|4764.8|4761.8|574
1759328400000|2025-10-01 14:20:00|4770.8|4767.8|4759.3|4756.3|4771.1|4768.1|4754.1|4751.9|720
1759328700000|2025-10-01 14:25:00|4759.6|4756.6|4773.6|4770.6|4774.1|4771.8|4759.6|4756.6|571
1759329000000|2025-10-01 14:30:00|4773.8|4770.8|4782.2|4780.2|4784.1|4781.1|4773.3|4770.3|520
1759329300000|2025-10-01 14:35:00|4782.1|4780.1|4779.6|4777.6|4784.8|4782.2|4776.3|4773.3|562
1759329600000|2025-10-01 14:40:00|4780|4778|4770.1|4767.1|4781.8|4779.3|4769.2|4766.2|571
1759329900000|2025-10-01 14:45:00|4769.8|4766.8|4741.8|4738.8|4770.6|4768.6|4726.8|4723.8|1268
1759330200000|2025-10-01 14:50:00|4741.6|4738.6|4745.2|4742.2|4753.6|4750.6|4737.2|4734.2|1223
1759330500000|2025-10-01 14:55:00|4744.7|4741.7|4748.6|4745.6|4753|4750.3|4740.8|4738.6|929
1759330800000|2025-10-01 15:00:00|4748.1|4745.1|4740.6|4737.6|4752.4|4749.4|4736.5|4734.5|788
1759331100000|2025-10-01 15:05:00|4739.9|4736.9|4746|4743|4749.6|4746.6|4731.8|4728.8|795
1759331400000|2025-10-01 15:10:00|4746.5|4743.5|4733.3|4730.3|4750.2|4747.2|4725.5|4723.5|865
1759331700000|2025-10-01 15:15:00|4732.8|4729.8|4728.6|4725.6|4740.6|4738.3|4726.2|4723.3|799
1759332000000|2025-10-01 15:20:00|4728.8|4725.8|4731.3|4728.3|4734.3|4731.5|4725.8|4722.8|703
1759332300000|2025-10-01 15:25:00|4730.8|4727.8|4732.9|4729.9|4737|4734.5|4729.5|4726.5|684
1759332600000|2025-10-01 15:30:00|4731.4|4729.4|4729.7|4726.7|4736|4733|4728.7|4725.7|564
1759332900000|2025-10-01 15:35:00|4729.4|4726.4|4731.9|4728.9|4737.5|4734.5|4728.9|4725.9|510
1759333200000|2025-10-01 15:40:00|4732.1|4729.1|4746.8|4743.8|4750.5|4747.5|4731.9|4728.9|600
1759333500000|2025-10-01 15:45:00|4747.6|4744.6|4745.6|4742.6|4750.4|4747.4|4739.6|4736.6|480
1759333800000|2025-10-01 15:50:00|4745.4|4742.4|4746.7|4743.7|4748.2|4745.2|4738.9|4735.9|330
1759334100000|2025-10-01 15:55:00|4746.4|4743.4|4745.2|4742.2|4749.7|4746.7|4743.4|4740.4|318
1759334400000|2025-10-01 16:00:00|4744.8|4741.8|4739.1|4736.1|4745.1|4742.1|4732.6|4729.6|447
1759334700000|2025-10-01 16:05:00|4739.6|4736.6|4749.5|4746.5|4749.5|4746.5|4735.2|4732.4|400
1759335000000|2025-10-01 16:10:00|4749.3|4746.3|4751.3|4748.3|4754.6|4752|4747.1|4744.1|353
1759335300000|2025-10-01 16:15:00|4751.5|4748.5|4751.2|4748.2|4754.8|4751.8|4749.3|4746.3|292
1759335600000|2025-10-01 16:20:00|4750.9|4747.9|4753.4|4750.4|4753.7|4750.7|4748.3|4745.6|278
1759335900000|2025-10-01 16:25:00|4753.7|4750.7|4755|4752|4758|4755|4752.9|4749.9|219
1759336200000|2025-10-01 16:30:00|4755.3|4752.3|4756.9|4753.9|4758.8|4755.8|4754|4751|208
1759336500000|2025-10-01 16:35:00|4756.7|4753.7|4755.8|4752.8|4758.4|4755.4|4753.5|4750.5|175
1759336800000|2025-10-01 16:40:00|4755.5|4752.5|4754.8|4751.8|4757.1|4754.1|4752.7|4749.7|219
1759337100000|2025-10-01 16:45:00|4754|4751|4761.1|4758.1|4761.1|4758.1|4754|4751|213
1759337400000|2025-10-01 16:50:00|4760.9|4757.9|4757.8|4754.8|4762|4759|4757.2|4754.2|227
1759337700000|2025-10-01 16:55:00|4757.3|4754.3|4759.8|4756.8|4761.4|4758.4|4755.6|4753.1|293
1759338000000|2025-10-01 17:00:00|4760|4757|4758.6|4755.6|4760.6|4757.6|4755.9|4752.9|264
1759338300000|2025-10-01 17:05:00|4758.2|4756.2|4753.4|4750.4|4759.1|4756.8|4752.4|4749.9|226
1759338600000|2025-10-01 17:10:00|4753.2|4750.2|4753.9|4750.9|4757.2|4754.2|4751.5|4748.8|169
1759338900000|2025-10-01 17:15:00|4753.7|4750.7|4755|4752|4758.1|4755.7|4752.5|4750.1|243
1759339200000|2025-10-01 17:20:00|4755.2|4752.2|4754.3|4751.3|4759.2|4756.2|4753.7|4750.7|302
1759339500000|2025-10-01 17:25:00|4754.6|4751.6|4756.8|4753.8|4759|4756|4754.3|4751.3|235
1759339800000|2025-10-01 17:30:00|4757.1|4754.1|4761.8|4758.8|4762.2|4759.2|4757.1|4754.1|207
1759340100000|2025-10-01 17:35:00|4761.3|4758.3|4751|4749|4761.3|4758.3|4750.9|4748.9|225
1759340400000|2025-10-01 17:40:00|4751.9|4748.9|4752.7|4749.7|4754|4751|4750|4747|249
1759340700000|2025-10-01 17:45:00|4752.4|4749.4|4744.3|4741.3|4752.9|4749.9|4742.2|4739.8|218
1759341000000|2025-10-01 17:50:00|4743.9|4740.9|4746.3|4743.3|4747.6|4745.6|4742.4|4739.8|304
1759341300000|2025-10-01 17:55:00|4746.4|4743.4|4738.2|4736.2|4747.1|4744.1|4737.1|4734.4|293
1759341600000|2025-10-01 18:00:00|4738.3|4736.3|4729.7|4726.7|4739|4736.3|4727.9|4725.9|419
1759341900000|2025-10-01 18:05:00|4729.6|4726.6|4734.6|4731.6|4737.9|4734.9|4727.6|4724.7|496
1759342200000|2025-10-01 18:10:00|4734.4|4731.4|4736.7|4733.7|4739.9|4736.9|4733.5|4730.5|263
1759342500000|2025-10-01 18:15:00|4736.9|4733.9|4747.9|4744.9|4748.4|4745.6|4735.2|4732.2|229
1759342800000|2025-10-01 18:20:00|4747.6|4744.6|4747.5|4744.5|4749.4|4746.4|4743|4740|214
1759343100000|2025-10-01 18:25:00|4747.8|4744.8|4746.8|4743.8|4749|4746|4745.1|4742.1|165
1759343400000|2025-10-01 18:30:00|4746.9|4743.9|4750.6|4747.6|4750.6|4747.6|4746.5|4743.5|177
1759343700000|2025-10-01 18:35:00|4750.4|4747.4|4749.9|4746.9|4751.4|4748.6|4749.1|4746.1|188
1759344000000|2025-10-01 18:40:00|4750.1|4747.1|4744.5|4741.5|4750.6|4747.6|4742.8|4739.8|403
1759344300000|2025-10-01 18:45:00|4744.6|4741.6|4748|4745|4749.5|4746.5|4743|4740|279
1759344600000|2025-10-01 18:50:00|4748.1|4745.1|4748.6|4745.6|4750.6|4747.6|4745.5|4743.3|244
1759344900000|2025-10-01 18:55:00|4748.9|4745.9|4746.7|4743.7|4751.1|4748.1|4746.2|4743.2|219
1759345200000|2025-10-01 19:00:00|4747|4744|4750.1|4747.1|4750.6|4747.6|4745.4|4742.4|169
1759345500000|2025-10-01 19:05:00|4749.9|4746.9|4747.3|4744.3|4749.9|4746.9|4745|4742.4|269
1759345800000|2025-10-01 19:10:00|4746.7|4744.7|4749.5|4746.5|4749.7|4746.7|4742.9|4740.3|233
1759346100000|2025-10-01 19:15:00|4750|4747|4745.1|4742.1|4750|4747|4742.8|4740.8|258
1759346400000|2025-10-01 19:20:00|4744.3|4742.3|4746|4743|4746.1|4743.1|4742.7|4739.7|207
1759346700000|2025-10-01 19:25:00|4745.7|4742.7|4743.3|4740.3|4746.1|4743.1|4740.4|4738.2|199
1759347000000|2025-10-01 19:30:00|4743.1|4740.1|4742.1|4739.1|4743.3|4740.3|4740.6|4737.6|129
1759347300000|2025-10-01 19:35:00|4742.3|4739.3|4741.9|4738.9|4743.9|4740.9|4741.5|4738.9|145
1759347600000|2025-10-01 19:40:00|4742|4739|4743.9|4740.9|4744.1|4741.1|4739.1|4736.8|206
1759347900000|2025-10-01 19:45:00|4744|4741|4741.9|4738.9|4744|4741|4740.3|4737.3|142
1759348200000|2025-10-01 19:50:00|4742.5|4739.5|4730.9|4728.9|4742.5|4739.5|4730.5|4728|227
1759348500000|2025-10-01 19:55:00|4732.3|4729.3|4731.3|4728.3|4733.2|4730.3|4728.7|4726.2|353
1759348800000|2025-10-01 20:00:00|4731.1|4728.1|4730|4727|4731.6|4728.6|4727.6|4725.1|138
1759349100000|2025-10-01 20:05:00|4729.5|4726.5|4724.2|4721.2|4729.9|4727.4|4722.7|4720.2|150
1759349400000|2025-10-01 20:10:00|4724.1|4721.1|4726.5|4723.5|4727.8|4724.8|4723.2|4720.7|86
1759349700000|2025-10-01 20:15:00|4725.5|4723.4|4725|4723|4726.8|4723.8|4724.9|4722.4|66
1759350000000|2025-10-01 20:20:00|4725.5|4722.5|4723.4|4720.4|4726.2|4723.2|4720.7|4718.4|93
1759350300000|2025-10-01 20:25:00|4723.6|4720.6|4726|4723|4726.8|4723.8|4722.1|4719.1|99
1759350600000|2025-10-01 20:30:00|4725.7|4722.7|4729.3|4726.3|4729.3|4726.3|4724.5|4721.5|87
1759350900000|2025-10-01 20:35:00|4729|4726|4727.6|4724.6|4729.4|4726.4|4726.4|4723.4|67
1759351200000|2025-10-01 20:40:00|4727.1|4724.1|4726.7|4723.7|4727.6|4724.6|4724.8|4722.8|86
1759351500000|2025-10-01 20:45:00|4726.9|4723.9|4726.6|4723.6|4729.1|4726.1|4726.1|4723.1|70
1759351800000|2025-10-01 20:50:00|4727.8|4724.8|4730.3|4727.3|4730.4|4727.4|4727.8|4724.8|107
1759352100000|2025-10-01 20:55:00|4730.1|4727.1|4734.4|4731.4|4734.5|4731.5|4730.1|4727.1|123
1759356000000|2025-10-01 22:00:00|4736.4|4733.4|4732.7|4729.7|4737.8|4733.5|4729.1|4721.8|84
1759356300000|2025-10-01 22:05:00|4733|4730|4729.8|4726.8|4733.4|4730.4|4728|4725|87
1759356600000|2025-10-01 22:10:00|4730|4727|4730.6|4727.6|4731.3|4728.3|4729.4|4726.4|41
1759356900000|2025-10-01 22:15:00|4730.1|4727.1|4727.6|4724.6|4730.6|4727.6|4727.3|4724.3|49
1759357200000|2025-10-01 22:20:00|4727.3|4724.3|4726.1|4723.1|4728.1|4725.1|4724.8|4721.8|46
1759357500000|2025-10-01 22:25:00|4725.8|4722.8|4723.2|4720.2|4725.9|4722.9|4722.7|4719.7|42
1759357800000|2025-10-01 22:30:00|4723.7|4720.7|4720.3|4717.3|4724.3|4721.3|4719|4716|66
1759358100000|2025-10-01 22:35:00|4720|4717|4722.6|4719.6|4723.1|4720.1|4717.7|4714.7|61
1759358400000|2025-10-01 22:40:00|4722.3|4719.3|4725.8|4722.8|4726.6|4723.6|4722.1|4719.1|40
1759358700000|2025-10-01 22:45:00|4726.1|4723.1|4727.2|4724.2|4728.6|4725.6|4726.1|4723.1|54
1759359000000|2025-10-01 22:50:00|4727.4|4724.4|4726.2|4723.2|4727.7|4724.7|4725.7|4722.7|23
1759359300000|2025-10-01 22:55:00|4726.3|4723.3|4726.4|4723.4|4727.4|4724.4|4726.2|4723.2|22
1759359600000|2025-10-01 23:00:00|4726.2|4723.2|4727.7|4724.7|4729.7|4726.7|4725.7|4722.7|66
1759359900000|2025-10-01 23:05:00|4727.9|4724.9|4728.5|4725.5|4729|4726|4727.5|4724.5|47
1759360200000|2025-10-01 23:10:00|4728.7|4725.7|4726.9|4723.9|4729.2|4726.2|4725.1|4722.1|45
1759360500000|2025-10-01 23:15:00|4727.4|4724.4|4728.9|4725.9|4729.1|4726.1|4727.1|4724.1|26
1759360800000|2025-10-01 23:20:00|4729.1|4726.1|4733.2|4730.2|4735.2|4732.2|4729.1|4726.1|59
1759361100000|2025-10-01 23:25:00|4733.5|4730.5|4733.5|4730.5|4735.1|4732.1|4732.2|4729.2|58
1759361400000|2025-10-01 23:30:00|4733.2|4730.2|4728.7|4725.7|4733.5|4730.5|4727|4724.2|74
1759361700000|2025-10-01 23:35:00|4728.4|4725.4|4719.7|4716.7|4728.7|4725.7|4719.6|4716.6|136
1759362000000|2025-10-01 23:40:00|4719.5|4717.5|4720.2|4717.2|4720.2|4717.5|4708.2|4705.2|190
1759362300000|2025-10-01 23:45:00|4720.4|4717.4|4720.2|4717.2|4724.8|4721.8|4718.7|4715.7|119
1759362600000|2025-10-01 23:50:00|4719.7|4716.7|4726.7|4723.7|4727.9|4724.9|4718.2|4715.2|91
1759362900000|2025-10-01 23:55:00|4726.9|4723.9|4724.2|4721.2|4726.9|4723.9|4722.7|4719.7|78
1759363200000|2025-10-02 00:00:00|4723.9|4720.9|4716.9|4713.9|4725.2|4722.2|4716.9|4713.9|162
1759363500000|2025-10-02 00:05:00|4717.4|4714.4|4714.1|4711.1|4717.4|4714.4|4709.4|4706.4|229
1759363800000|2025-10-02 00:10:00|4713.3|4710.3|4712.4|4709.4|4714.4|4711.4|4707.1|4705.1|202
1759364100000|2025-10-02 00:15:00|4712.1|4709.1|4717.5|4714.5|4718|4715|4710.6|4707.6|152
1759364400000|2025-10-02 00:20:00|4717|4714|4720.5|4717.5|4722|4719|4711.5|4708.5|120
1759364700000|2025-10-02 00:25:00|4720|4717|4714|4711|4720|4717|4713|4710|153
1759365000000|2025-10-02 00:30:00|4714.2|4711.2|4716.5|4713.5|4719.2|4716.2|4714.2|4711.2|113
1759365300000|2025-10-02 00:35:00|4716.2|4713.2|4715.5|4712.5|4717.8|4714.8|4714.3|4711.3|98
1759365600000|2025-10-02 00:40:00|4715.8|4712.8|4720.5|4717.5|4720.8|4717.8|4715.5|4712.5|89
1759365900000|2025-10-02 00:45:00|4720.8|4717.8|4724|4721|4725.8|4722.8|4717.3|4714.3|101
1759366200000|2025-10-02 00:50:00|4724.3|4721.3|4714.8|4711.8|4724.3|4721.3|4714|4711|140
1759366500000|2025-10-02 00:55:00|4715.3|4712.3|4718|4715|4720.5|4717.8|4714.3|4711.3|103
1759366800000|2025-10-02 01:00:00|4717.5|4714.5|4711.5|4708.5|4717.5|4714.5|4698.5|4695.5|371
1759367100000|2025-10-02 01:05:00|4711.2|4708.2|4713|4710|4714.7|4711.7|4704.5|4701.5|206
1759367400000|2025-10-02 01:10:00|4713.5|4710.5|4713.8|4710.8|4715.7|4713.7|4710.4|4707.4|168
1759367700000|2025-10-02 01:15:00|4713.9|4710.9|4714.7|4711.7|4714.7|4711.7|4710.3|4707.3|147
1759368000000|2025-10-02 01:20:00|4715.2|4712.2|4728.1|4725.1|4728.6|4725.6|4714.7|4711.7|190
1759368300000|2025-10-02 01:25:00|4728.6|4725.6|4726.1|4723.1|4729.6|4726.6|4724.1|4721.1|167
1759368600000|2025-10-02 01:30:00|4725.8|4722.8|4732.1|4729.1|4732.8|4729.8|4725.6|4722.6|135
1759368900000|2025-10-02 01:35:00|4732.9|4729.9|4734.8|4731.8|4734.8|4731.8|4730.6|4727.6|145
1759369200000|2025-10-02 01:40:00|4734.3|4731.3|4728.6|4725.6|4735.8|4733.1|4728.5|4725.5|156
1759369500000|2025-10-02 01:45:00|4728.4|4725.4|4733.1|4730.1|4734.3|4731.3|4726.6|4723.6|114
1759369800000|2025-10-02 01:50:00|4733.3|4730.3|4732.5|4729.5|4735.8|4732.8|4730.6|4727.6|119
1759370100000|2025-10-02 01:55:00|4732|4729|4733|4730|4733|4730|4730.2|4727.2|78
1759370400000|2025-10-02 02:00:00|4734.3|4731.3|4728.2|4725.2|4736.7|4733.7|4727.9|4724.9|188
1759370700000|2025-10-02 02:05:00|4728.8|4725.8|4735.2|4732.2|4735.2|4732.2|4727.2|4724.4|91
1759371000000|2025-10-02 02:10:00|4735|4732|4752.1|4749.1|4755.3|4752.3|4733.5|4730.5|296
1759371300000|2025-10-02 02:15:00|4752|4749|4736.8|4733.8|4752.2|4749.2|4735|4733|296
1759371600000|2025-10-02 02:20:00|4736.3|4733.3|4727.8|4724.8|4736.3|4733.3|4722.4|4719.5|142
1759371900000|2025-10-02 02:25:00|4727.3|4724.3|4731.8|4728.8|4734.8|4731.8|4727.3|4724.3|131
1759372200000|2025-10-02 02:30:00|4731.3|4728.3|4732.3|4729.3|4734.8|4731.8|4729.8|4726.8|110
1759372500000|2025-10-02 02:35:00|4732.8|4729.8|4731.7|4728.7|4734.3|4731.3|4728.7|4725.7|116
1759372800000|2025-10-02 02:40:00|4731.4|4728.4|4734|4731|4735.8|4732.8|4730.2|4727.2|149
1759373100000|2025-10-02 02:45:00|4734.5|4731.5|4729.6|4726.6|4737|4734|4726.7|4724.5|177
1759373400000|2025-10-02 02:50:00|4730|4727|4732.6|4729.6|4733.1|4730.1|4728.3|4725.3|107
1759373700000|2025-10-02 02:55:00|4733.1|4730.1|4730.1|4727.1|4733.1|4730.1|4727.9|4725.4|100
1759374000000|2025-10-02 03:00:00|4730.4|4727.4|4725.1|4722.1|4732.4|4729.4|4725.1|4722.1|120
1759374300000|2025-10-02 03:05:00|4724.9|4721.9|4727.4|4724.4|4727.4|4724.4|4719.9|4716.9|180
1759374600000|2025-10-02 03:10:00|4727.7|4724.7|4728.8|4725.8|4728.8|4725.8|4722.8|4719.8|114
1759374900000|2025-10-02 03:15:00|4728.5|4725.5|4727.4|4724.4|4729.8|4726.8|4724|4721|86
1759375200000|2025-10-02 03:20:00|4727.6|4724.6|4729.4|4726.4|4730.1|4727.1|4725.4|4722.4|84
1759375500000|2025-10-02 03:25:00|4728.9|4725.9|4725.9|4722.9|4731.9|4728.9|4724.6|4721.6|111
1759375800000|2025-10-02 03:30:00|4725.6|4722.6|4722.9|4719.9|4725.6|4722.6|4717|4714|176
1759376100000|2025-10-02 03:35:00|4722.6|4719.6|4721.4|4718.4|4722.6|4719.6|4719.4|4716.4|84
1759376400000|2025-10-02 03:40:00|4721.9|4718.9|4723.7|4720.7|4725.7|4722.7|4721.4|4718.4|59
1759376700000|2025-10-02 03:45:00|4723.8|4720.8|4724.3|4721.3|4725.5|4722.5|4723|4720|82
1759377000000|2025-10-02 03:50:00|4724.8|4721.8|4725.5|4722.5|4726.8|4723.8|4722|4719|61
1759377300000|2025-10-02 03:55:00|4725.8|4722.8|4726.6|4723.6|4726.9|4723.9|4724.4|4721.4|94
1759377600000|2025-10-02 04:00:00|4727.4|4724.4|4726.9|4723.9|4729.1|4726.1|4725.3|4722.3|95
1759377900000|2025-10-02 04:05:00|4727.4|4724.4|4728.8|4725.8|4729|4726|4724.3|4721.3|107
1759378200000|2025-10-02 04:10:00|4728.3|4725.3|4725.8|4722.8|4729|4726|4725.5|4722.5|54
1759378500000|2025-10-02 04:15:00|4726.3|4723.3|4725|4722|4728|4725|4723.7|4720.7|38
1759378800000|2025-10-02 04:20:00|4725.5|4722.5|4724.5|4721.5|4726.1|4723.1|4723.7|4721.2|40
1759379100000|2025-10-02 04:25:00|4724.7|4721.7|4726.5|4723.5|4727.5|4724.5|4724.5|4721.5|43
1759379400000|2025-10-02 04:30:00|4727|4724|4722.5|4719.5|4727|4724|4721.2|4718.2|81
1759379700000|2025-10-02 04:35:00|4722|4719|4724|4721|4724.7|4721.7|4721.5|4718.5|69
1759380000000|2025-10-02 04:40:00|4724.1|4721.1|4724.8|4721.8|4725.8|4722.8|4724|4721|51
1759380300000|2025-10-02 04:45:00|4724.3|4721.3|4719.3|4716.3|4724.8|4721.8|4717.8|4714.8|63
1759380600000|2025-10-02 04:50:00|4719.5|4716.5|4722.4|4719.4|4723.8|4720.8|4719.3|4716.3|64
1759380900000|2025-10-02 04:55:00|4722.6|4719.6|4724.1|4721.1|4724.4|4721.4|4721.1|4718.1|49
1759381200000|2025-10-02 05:00:00|4724.4|4721.4|4726.9|4723.9|4729.9|4726.9|4724.1|4721.1|126
1759381500000|2025-10-02 05:05:00|4727.4|4724.4|4735.1|4732.1|4735.1|4732.1|4724.4|4721.4|105
1759381800000|2025-10-02 05:10:00|4736.6|4733.6|4738.1|4735.1|4740.7|4737.7|4734.1|4731.1|121
1759382100000|2025-10-02 05:15:00|4737.8|4734.8|4738.1|4735.1|4739.1|4736.1|4734.6|4731.6|114
1759382400000|2025-10-02 05:20:00|4737.8|4734.8|4741.8|4738.8|4742.3|4739.3|4731.7|4728.7|119
1759382700000|2025-10-02 05:25:00|4741.3|4738.3|4743.6|4740.6|4747.6|4744.6|4740|4737|117
1759383000000|2025-10-02 05:30:00|4743.9|4740.9|4741.6|4738.6|4746|4743|4741.1|4738.1|127
1759383300000|2025-10-02 05:35:00|4742.1|4739.1|4743.2|4740.2|4744.5|4741.5|4738.1|4735.1|140
1759383600000|2025-10-02 05:40:00|4742.2|4739.2|4742|4739|4743.3|4740.3|4740.2|4737.2|109
1759383900000|2025-10-02 05:45:00|4742.3|4739.3|4742.3|4739.3|4743.9|4740.9|4740.1|4737.1|126
1759384200000|2025-10-02 05:50:00|4742.1|4739.1|4749.5|4746.5|4750.1|4747.1|4741.3|4738.3|92
1759384500000|2025-10-02 05:55:00|4749.7|4746.7|4748|4745|4751.5|4748.5|4747.8|4744.8|107
1759384800000|2025-10-02 06:00:00|4749.3|4746.3|4749.4|4746.4|4753.2|4750.2|4748.8|4745.8|196
1759385100000|2025-10-02 06:05:00|4750.2|4747.2|4751.3|4748.3|4752.5|4749.5|4749.2|4746.2|137
1759385400000|2025-10-02 06:10:00|4751.6|4748.6|4751.5|4748.5|4753.3|4750.3|4749.7|4747.2|138
1759385700000|2025-10-02 06:15:00|4751.3|4748.3|4749.2|4746.2|4753.4|4750.8|4748.7|4745.7|204
1759386000000|2025-10-02 06:20:00|4749.5|4746.5|4747.2|4744.2|4751|4748|4747.2|4744.2|118
1759386300000|2025-10-02 06:25:00|4746.9|4743.9|4742.2|4739.2|4749.2|4746.2|4741.9|4738.9|93
1759386600000|2025-10-02 06:30:00|4742.4|4739.4|4739.1|4736.1|4742.9|4739.9|4738.1|4735.1|167
1759386900000|2025-10-02 06:35:00|4739.3|4736.3|4741.7|4738.7|4746.4|4743.4|4739.3|4736.3|195
1759387200000|2025-10-02 06:40:00|4741.9|4738.9|4731.2|4728.2|4742.2|4739.2|4727.9|4724.9|279
1759387500000|2025-10-02 06:45:00|4730.9|4727.9|4733.4|4730.4|4736.4|4733.4|4727.2|4724.4|309
1759387800000|2025-10-02 06:50:00|4732.9|4729.9|4734.5|4731.5|4736.9|4733.9|4732.2|4729.2|165
1759388100000|2025-10-02 06:55:00|4734.2|4731.2|4734|4731|4735.7|4732.7|4727.5|4724.5|228
1759388400000|2025-10-02 07:00:00|4733.5|4730.5|4745.4|4742.4|4746.3|4743.8|4733.5|4730.5|374
1759388700000|2025-10-02 07:05:00|4745.5|4742.5|4746|4744|4747|4745|4743.5|4740.9|387
1759389000000|2025-10-02 07:10:00|4745.9|4743.9|4750.9|4747.9|4751.1|4748.2|4742|4740|349
1759389300000|2025-10-02 07:15:00|4751.2|4748.2|4750.6|4748.6|4752.5|4750.1|4749.6|4746.6|283
1759389600000|2025-10-02 07:20:00|4750.8|4748.8|4742.1|4740.1|4751.4|4748.8|4741.4|4738.4|336
1759389900000|2025-10-02 07:25:00|4742.2|4740.2|4740.6|4738.6|4745.8|4742.8|4738.5|4736|355
1759390200000|2025-10-02 07:30:00|4740.3|4738.3|4744|4741|4745|4742|4739.3|4737.2|297
1759390500000|2025-10-02 07:35:00|4744.1|4741.1|4744.3|4741.3|4746.9|4743.9|4743.5|4740.5|220
1759390800000|2025-10-02 07:40:00|4743.8|4740.8|4742.8|4740.8|4745.1|4742.1|4737.4|4735.1|215
1759391100000|2025-10-02 07:45:00|4742.5|4740.5|4745.6|4742.6|4746.5|4743.5|4741.5|4738.5|211
1759391400000|2025-10-02 07:50:00|4745.5|4742.5|4746|4743|4747.5|4744.5|4740.9|4737.9|291
1759391700000|2025-10-02 07:55:00|4745.5|4742.5|4745|4742|4748.7|4746.7|4743.4|4740.5|216
1759392000000|2025-10-02 08:00:00|4744.9|4741.9|4745.9|4743.9|4747.1|4745.1|4742.6|4740.3|348
1759392300000|2025-10-02 08:05:00|4745.7|4743.7|4743|4741|4748.2|4746.2|4743|4741|334
1759392600000|2025-10-02 08:10:00|4742.9|4740.9|4745.3|4743.3|4746.8|4744.8|4742.5|4740.5|173
1759392900000|2025-10-02 08:15:00|4745.4|4743.4|4749.7|4747.7|4751.6|4749.6|4744.3|4742.3|179
1759393200000|2025-10-02 08:20:00|4750|4748|4749.5|4746.5|4752.6|4750.2|4748.4|4746.4|201
1759393500000|2025-10-02 08:25:00|4749.8|4746.8|4747.7|4744.7|4751.3|4748.3|4747.2|4744.4|152
1759393800000|2025-10-02 08:30:00|4747.8|4744.8|4747.7|4744.7|4751.4|4749.1|4746.2|4744.2|202
1759394100000|2025-10-02 08:35:00|4748.1|4745.1|4747.3|4744.3|4749.7|4746.7|4746.6|4743.6|182
1759394400000|2025-10-02 08:40:00|4747.1|4744.1|4752.7|4749.7|4752.9|4749.9|4745.6|4742.8|183
1759394700000|2025-10-02 08:45:00|4752.8|4749.8|4752.8|4749.8|4753.4|4751|4747.2|4744.2|211
1759395000000|2025-10-02 08:50:00|4752.7|4749.7|4752.6|4749.6|4753.8|4751.5|4750.9|4747.9|399
1759395300000|2025-10-02 08:55:00|4752.1|4749.1|4751.3|4748.3|4754.1|4751.2|4749.7|4747.4|319
1759395600000|2025-10-02 09:00:00|4751|4748|4753|4750|4754.3|4751.3|4749.1|4746.1|245
1759395900000|2025-10-02 09:05:00|4752.8|4749.8|4753|4750|4753.6|4751.5|4749.6|4746.6|329
1759396200000|2025-10-02 09:10:00|4753.3|4750.3|4753|4750|4755|4752|4752.8|4749.8|314
1759396500000|2025-10-02 09:15:00|4752.8|4749.8|4754.1|4751.1|4756|4753.3|4751|4748|334
1759396800000|2025-10-02 09:20:00|4754.3|4751.3|4752.9|4749.9|4754.9|4752.2|4751.3|4748.3|318
1759397100000|2025-10-02 09:25:00|4752.8|4749.8|4753.2|4750.2|4755.7|4753.5|4752.3|4749.3|278
1759397400000|2025-10-02 09:30:00|4752.9|4749.9|4754.4|4752.4|4755.6|4752.7|4752.7|4749.9|318
1759397700000|2025-10-02 09:35:00|4754.7|4752.7|4752.9|4749.9|4755|4752.7|4751.3|4748.3|172
1759398000000|2025-10-02 09:40:00|4752.7|4749.7|4752|4750|4753.6|4751.6|4748.7|4746.7|238
1759398300000|2025-10-02 09:45:00|4751.9|4749.9|4748.8|4746.8|4753.7|4750.8|4748.7|4746.7|135
1759398600000|2025-10-02 09:50:00|4749|4747|4753.1|4750.1|4753.3|4751|4747.3|4745.3|178
1759398900000|2025-10-02 09:55:00|4753.5|4750.5|4749.8|4747.8|4753.5|4750.8|4748.8|4746.8|135
1759399200000|2025-10-02 10:00:00|4749.9|4747.9|4746|4743|4750.3|4748.3|4743.9|4741.9|218
1759399500000|2025-10-02 10:05:00|4746.1|4743.1|4747.4|4745.4|4749.4|4746.4|4745.5|4742.5|157
1759399800000|2025-10-02 10:10:00|4747.2|4745.2|4744.9|4742.9|4748.5|4746.2|4744.8|4742.8|154
1759400100000|2025-10-02 10:15:00|4743.8|4741.8|4744.7|4742.7|4746.2|4744.2|4743.1|4741.1|176
1759400400000|2025-10-02 10:20:00|4744.4|4742.4|4749.4|4746.4|4749.8|4746.8|4744.4|4742.4|225
1759400700000|2025-10-02 10:25:00|4749.8|4746.8|4748.5|4745.5|4752.5|4749.5|4746.5|4743.5|151
1759401000000|2025-10-02 10:30:00|4749|4746|4749.8|4746.8|4751.2|4748.2|4747.9|4744.9|203
1759401300000|2025-10-02 10:35:00|4750.3|4747.3|4741.1|4739.1|4750.5|4747.5|4740.3|4738.3|213
1759401600000|2025-10-02 10:40:00|4740.6|4738.6|4742.2|4740.2|4744.7|4741.7|4737.5|4735.5|308
1759401900000|2025-10-02 10:45:00|4742.3|4740.3|4743.6|4740.6|4743.6|4741.4|4740.4|4737.4|220
1759402200000|2025-10-02 10:50:00|4743.9|4740.9|4745.3|4742.3|4745.4|4742.4|4739.8|4737.2|100
1759402500000|2025-10-02 10:55:00|4744.6|4742.6|4745.3|4743.3|4745.3|4743.3|4741.4|4739.4|127
1759402800000|2025-10-02 11:00:00|4745|4743|4746.2|4744.2|4746.6|4744.3|4739.9|4737.7|295
1759403100000|2025-10-02 11:05:00|4746.5|4743.5|4750.6|4747.6|4753.6|4750.9|4745|4742|355
1759403400000|2025-10-02 11:10:00|4750.8|4747.8|4750.3|4748.3|4752.1|4749.6|4748.8|4746.7|191
1759403700000|2025-10-02 11:15:00|4750.2|4748.2|4751.6|4748.6|4752.4|4749.4|4748.6|4746|168
1759404000000|2025-10-02 11:20:00|4751.9|4748.9|4751.8|4748.8|4752.5|4749.5|4750.7|4747.7|138
1759404300000|2025-10-02 11:25:00|4751.7|4748.7|4748.7|4746.7|4752.1|4749.1|4748.1|4745.4|116
1759404600000|2025-10-02 11:30:00|4748.8|4746.8|4749.4|4746.4|4749.6|4746.8|4747.4|4744.9|214
1759404900000|2025-10-02 11:35:00|4748.4|4746.7|4753.3|4750.3|4754.2|4751.7|4748.4|4746.5|326
1759405200000|2025-10-02 11:40:00|4753.4|4750.4|4753.3|4750.3|4754.7|4751.7|4748.4|4745.9|365
1759405500000|2025-10-02 11:45:00|4752.8|4749.8|4753.7|4750.7|4754.8|4752.6|4751.2|4748.9|280
1759405800000|2025-10-02 11:50:00|4753.5|4750.5|4754|4752|4755|4752.6|4753.1|4750.1|349
1759406100000|2025-10-02 11:55:00|4753.9|4751.9|4753.6|4751.6|4755.1|4752.7|4753.3|4751.3|227
1759406400000|2025-10-02 12:00:00|4753.8|4751.8|4769.7|4767.7|4770.3|4768.3|4753.6|4751.6|514
1759406700000|2025-10-02 12:05:00|4769.5|4767.5|4772.8|4770.8|4780.5|4777.5|4767.2|4764.9|649
1759407000000|2025-10-02 12:10:00|4772.6|4770.6|4762.4|4760.4|4778.2|4776.1|4762.3|4759.5|615
1759407300000|2025-10-02 12:15:00|4762.3|4760.3|4769.1|4766.1|4770|4767|4756.1|4753.1|721
1759407600000|2025-10-02 12:20:00|4769.6|4766.6|4765.1|4762.1|4770.5|4767.5|4759.5|4756.5|585
1759407900000|2025-10-02 12:25:00|4764.9|4761.9|4770.9|4767.9|4773.4|4770.6|4760.9|4757.9|452
1759408200000|2025-10-02 12:30:00|4771.1|4768.1|4770.6|4767.6|4773.2|4770.2|4762|4759|423
1759408500000|2025-10-02 12:35:00|4770.8|4767.8|4776.1|4773.1|4777.9|4774.9|4767.5|4764.5|482
1759408800000|2025-10-02 12:40:00|4775.9|4773.9|4783.1|4780.1|4787|4785|4773.4|4770.4|867
1759409100000|2025-10-02 12:45:00|4782.6|4779.6|4786.9|4783.9|4788.2|4785.2|4780.8|4778.6|485
1759409400000|2025-10-02 12:50:00|4786.8|4783.8|4779.6|4776.6|4788.1|4785.1|4777.8|4774.8|455
1759409700000|2025-10-02 12:55:00|4779.8|4776.8|4776.3|4773.3|4782.8|4779.8|4773.4|4771.4|317
1759410000000|2025-10-02 13:00:00|4775.8|4772.8|4797.7|4794.7|4798.6|4795.6|4774.6|4771.6|520
1759410300000|2025-10-02 13:05:00|4798.2|4795.2|4798.7|4795.7|4800|4797|4789.8|4787.3|556
1759410600000|2025-10-02 13:10:00|4798.9|4795.9|4792.8|4790.8|4803.3|4801.3|4791.4|4789.4|627
1759410900000|2025-10-02 13:15:00|4792.4|4790.4|4800|4797|4802.8|4800.3|4784.8|4782.5|597
1759411200000|2025-10-02 13:20:00|4800.3|4797.3|4803.7|4800.7|4806.4|4803.4|4795.3|4792.3|464
1759411500000|2025-10-02 13:25:00|4802.8|4800.8|4802.6|4799.6|4803.4|4801.3|4792.9|4789.9|449
1759411800000|2025-10-02 13:30:00|4803.8|4800.8|4792.1|4789.1|4806.2|4803.2|4790|4787|842
1759412100000|2025-10-02 13:35:00|4792|4789|4764.1|4761.1|4792|4789|4764|4761|1115
1759412400000|2025-10-02 13:40:00|4764.5|4761.5|4758.8|4755.8|4771.4|4768.4|4755|4752|1039
1759412700000|2025-10-02 13:45:00|4759.1|4756.1|4751.4|4748.4|4767.7|4764.7|4749.3|4746.3|979
1759413000000|2025-10-02 13:50:00|4751.7|4748.7|4743.4|4740.4|4751.7|4748.7|4738.9|4736|1142
1759413300000|2025-10-02 13:55:00|4743.5|4740.5|4748.8|4745.8|4751.4|4748.7|4739.5|4736.9|721
1759413600000|2025-10-02 14:00:00|4748.7|4742.9|4747.5|4744.5|4754.2|4751.2|4739.6|4737.3|872
1759413900000|2025-10-02 14:05:00|4748|4745|4746.5|4744.5|4754.3|4751.5|4737.4|4735.4|1031
1759414200000|2025-10-02 14:10:00|4746.3|4744.3|4738.4|4735.4|4750.7|4748.4|4731.9|4729.9|982
1759414500000|2025-10-02 14:15:00|4738.6|4735.6|4709.5|4706.5|4740.2|4737.2|4708.6|4706.5|968
1759414800000|2025-10-02 14:20:00|4709.6|4706.6|4708.3|4705.3|4716.5|4713.8|4705.3|4702.3|1062
1759415100000|2025-10-02 14:25:00|4707.8|4704.8|4702.7|4699.7|4709|4706|4691.6|4688.6|976
1759415400000|2025-10-02 14:30:00|4703.2|4700.2|4681.6|4678.6|4704.6|4701.6|4678.8|4676.8|1094
1759415700000|2025-10-02 14:35:00|4681.1|4678.1|4650.6|4647.6|4684.6|4681.8|4646.4|4644.4|1436
1759416000000|2025-10-02 14:40:00|4650.7|4647.7|4642.8|4639.8|4655.1|4652.1|4635.5|4632.9|1451
1759416300000|2025-10-02 14:45:00|4643|4640|4629.7|4626.7|4648.3|4645.3|4619.2|4616.2|1382
1759416600000|2025-10-02 14:50:00|4629.8|4626.8|4603.7|4600.7|4634.6|4631.6|4600.4|4597.4|1375
1759416900000|2025-10-02 14:55:00|4603.5|4600.5|4633.1|4630.1|4633.5|4630.5|4594.6|4592|1245
1759417200000|2025-10-02 15:00:00|4632.7|4629.7|4632.7|4629.7|4645.5|4642.5|4620.7|4618.4|1309
1759417500000|2025-10-02 15:05:00|4632.8|4629.8|4630.8|4627.8|4640.9|4637.9|4626.4|4623.4|1047
1759417800000|2025-10-02 15:10:00|4630.6|4627.6|4626.6|4623.6|4636.1|4633.1|4612.7|4609.8|1057
1759418100000|2025-10-02 15:15:00|4626.3|4623.3|4620.8|4617.8|4627.6|4624.6|4609.5|4606.5|1131
1759418400000|2025-10-02 15:20:00|4620.7|4617.7|4616.1|4613.1|4624.8|4621.9|4612.4|4609.4|840
1759418700000|2025-10-02 15:25:00|4616.3|4613.3|4627|4624|4632.7|4629.7|4616|4613|886
1759419000000|2025-10-02 15:30:00|4626.9|4623.9|4610.1|4607.1|4627|4624|4607.9|4605.9|762
1759419300000|2025-10-02 15:35:00|4610.8|4607.8|4607.8|4604.8|4616.2|4612.8|4592.9|4589.9|1192
1759419600000|2025-10-02 15:40:00|4607.5|4604.5|4634|4631|4635.2|4632.2|4607.1|4604.1|947
1759419900000|2025-10-02 15:45:00|4634.3|4631.3|4629.7|4626.7|4636.5|4634.3|4628.2|4625.5|771
1759420200000|2025-10-02 15:50:00|4629.4|4626.4|4616.5|4613.5|4629.4|4626.4|4612.6|4609.6|782
1759420500000|2025-10-02 15:55:00|4616.3|4613.3|4614.6|4611.6|4621.6|4618.6|4612.2|4609.2|633
1759420800000|2025-10-02 16:00:00|4614.5|4611.5|4610.8|4607.8|4615.4|4612.4|4603.8|4600.8|611
1759421100000|2025-10-02 16:05:00|4610.6|4607.6|4612.7|4609.7|4615.7|4612.7|4603.3|4600.3|623
1759421400000|2025-10-02 16:10:00|4613|4610|4624.1|4621.1|4627.6|4625.4|4612.6|4609.6|600
1759421700000|2025-10-02 16:15:00|4623.8|4620.8|4633.8|4630.8|4635.8|4632.8|4623.2|4620.2|628
1759422000000|2025-10-02 16:20:00|4633.7|4630.7|4629.5|4626.5|4638.6|4636.6|4628.7|4625.7|697
1759422300000|2025-10-02 16:25:00|4629.6|4626.6|4632.5|4629.5|4634.6|4631.6|4625.9|4622.9|536
1759422600000|2025-10-02 16:30:00|4631.6|4628.6|4627.3|4625.3|4632.1|4629.1|4624|4621|438
1759422900000|2025-10-02 16:35:00|4627.9|4624.9|4639|4637|4639|4637|4624.8|4621.8|572
1759423200000|2025-10-02 16:40:00|4638.1|4635.1|4649.6|4646.6|4650.1|4647.1|4636.7|4633.7|549
1759423500000|2025-10-02 16:45:00|4649.4|4646.4|4644.8|4641.8|4655.6|4653.3|4642.2|4639.7|510
1759423800000|2025-10-02 16:50:00|4644.9|4641.9|4639.9|4636.9|4646.2|4643.2|4638.5|4635.5|618
1759424100000|2025-10-02 16:55:00|4640|4637|4644.7|4641.7|4645.8|4642.8|4637.5|4634.5|524
1759424400000|2025-10-02 17:00:00|4644.6|4641.6|4646.1|4643.1|4646.9|4643.9|4640.2|4638.2|586
1759424700000|2025-10-02 17:05:00|4646.3|4643.3|4650.2|4647.2|4652.1|4649.1|4642.8|4639.8|429
1759425000000|2025-10-02 17:10:00|4650.3|4647.3|4648.3|4645.3|4652.7|4649.7|4648.3|4645.3|422
1759425300000|2025-10-02 17:15:00|4649.1|4646.1|4651.6|4648.6|4651.6|4648.8|4640.7|4638.7|444
1759425600000|2025-10-02 17:20:00|4651.7|4648.7|4658.4|4655.4|4659.6|4656.7|4648.1|4645.2|437
1759425900000|2025-10-02 17:25:00|4658.2|4655.2|4653.7|4650.7|4658.2|4655.2|4651.4|4648.4|524
1759426200000|2025-10-02 17:30:00|4654.4|4651.4|4656.6|4653.6|4658|4655|4646.1|4643.4|414
1759426500000|2025-10-02 17:35:00|4657.1|4654.1|4652.2|4649.2|4658|4655.6|4649.9|4646.9|277
1759426800000|2025-10-02 17:40:00|4652.5|4649.5|4654.1|4651.1|4655.9|4652.9|4650.9|4647.9|312
1759427100000|2025-10-02 17:45:00|4654.2|4651.2|4658.4|4655.4|4659.3|4656.3|4649.9|4646.9|334
1759427400000|2025-10-02 17:50:00|4658.3|4655.3|4662|4659|4662.1|4659.1|4654.4|4651.4|359
1759427700000|2025-10-02 17:55:00|4661.9|4658.9|4660.5|4657.5|4664.8|4662.1|4660|4657|364
1759428000000|2025-10-02 18:00:00|4661|4658|4671.3|4668.3|4671.3|4668.9|4661|4658|256
1759428300000|2025-10-02 18:05:00|4671.5|4668.5|4668.8|4665.8|4671.8|4669.4|4667.4|4664.4|279
1759428600000|2025-10-02 18:10:00|4669|4666|4670.6|4667.6|4671.5|4668.5|4668|4665|231
1759428900000|2025-10-02 18:15:00|4670.5|4667.5|4670.8|4668.8|4671.4|4668.9|4667.7|4665|186
1759429200000|2025-10-02 18:20:00|4670.7|4668.7|4670.9|4667.9|4671.7|4669.5|4669.9|4666.9|116
1759429500000|2025-10-02 18:25:00|4670.6|4667.6|4675|4672|4676|4673|4669.4|4666.4|236
1759429800000|2025-10-02 18:30:00|4675.5|4672.5|4675.6|4672.6|4676.7|4674.4|4673.8|4670.8|183
1759430100000|2025-10-02 18:35:00|4675.7|4672.7|4677|4674|4677.1|4674.3|4673.3|4670.6|197
1759430400000|2025-10-02 18:40:00|4677.1|4674.1|4675.8|4672.8|4677.3|4674.9|4675.7|4672.7|124
1759430700000|2025-10-02 18:45:00|4675.9|4672.9|4676.5|4673.5|4677.2|4674.2|4674.5|4671.8|125
1759431000000|2025-10-02 18:50:00|4676.7|4673.7|4677.7|4674.7|4679.2|4676.9|4676|4673.4|136
1759431300000|2025-10-02 18:55:00|4677.3|4674.3|4675.1|4672.1|4678.2|4675.6|4674.7|4671.8|135
1759431600000|2025-10-02 19:00:00|4675.5|4672.5|4682.8|4679.8|4683.6|4680.6|4674.4|4671.4|217
1759431900000|2025-10-02 19:05:00|4682.7|4679.7|4683.4|4680.4|4686.5|4683.5|4679.9|4677.5|215
1759432200000|2025-10-02 19:10:00|4682.9|4679.9|4682.6|4679.6|4685|4682|4680.6|4677.6|219
1759432500000|2025-10-02 19:15:00|4683.1|4680.1|4689.2|4686.2|4689.4|4687.2|4682.3|4679.3|213
1759432800000|2025-10-02 19:20:00|4689.4|4686.4|4692|4689|4695|4692|4688.4|4685.4|203
1759433100000|2025-10-02 19:25:00|4691.9|4688.9|4691.7|4688.7|4692.4|4689.4|4688.1|4685.1|185
1759433400000|2025-10-02 19:30:00|4691.4|4688.4|4688.9|4685.9|4691.7|4689.1|4686.4|4683.4|174
1759433700000|2025-10-02 19:35:00|4688.4|4685.4|4688.7|4685.7|4690.5|4687.8|4684.6|4681.8|213
1759434000000|2025-10-02 19:40:00|4688.3|4685.3|4689.8|4687.8|4693.3|4690.3|4687.9|4684.9|181
1759434300000|2025-10-02 19:45:00|4690.8|4688.1|4689.7|4686.7|4691.1|4688.1|4686.8|4684.2|205
1759434600000|2025-10-02 19:50:00|4688.7|4685.9|4690|4687|4690.4|4687.4|4686.2|4683.2|201
1759434900000|2025-10-02 19:55:00|4689.5|4686.5|4687.6|4684.6|4694.8|4691.8|4684.6|4681.6|347
1759435200000|2025-10-02 20:00:00|4687.7|4684.7|4688|4685|4688.8|4685.8|4684.7|4681.7|206
1759435500000|2025-10-02 20:05:00|4688.5|4685.5|4695.8|4692.8|4695.8|4692.8|4687.8|4684.8|183
1759435800000|2025-10-02 20:10:00|4695.9|4692.9|4696.6|4693.6|4700|4697|4695.6|4692.6|153
1759436100000|2025-10-02 20:15:00|4696.7|4693.7|4697.1|4694.1|4698|4695|4696.2|4693.2|41
1759436400000|2025-10-02 20:20:00|4697|4694|4699.2|4696.2|4699.3|4696.3|4696.3|4693.3|73
1759436700000|2025-10-02 20:25:00|4699.3|4696.3|4697.7|4694.7|4699.3|4696.3|4697.3|4694.3|80
1759437000000|2025-10-02 20:30:00|4697.8|4694.8|4696.3|4693.3|4697.8|4694.8|4696.2|4693.2|81
1759437300000|2025-10-02 20:35:00|4696.1|4694.1|4698.9|4695.9|4699.6|4696.6|4696.1|4694.1|71
1759437600000|2025-10-02 20:40:00|4698.5|4695.5|4696.4|4693.4|4698.8|4695.8|4695.5|4692.5|127
1759437900000|2025-10-02 20:45:00|4696.6|4693.6|4697|4694|4697.5|4695.3|4692.8|4690.7|117
1759438200000|2025-10-02 20:50:00|4696.9|4693.9|4700.6|4697.6|4701.5|4698.5|4694.9|4691.9|81
1759438500000|2025-10-02 20:55:00|4700.7|4697.7|4700.5|4697.5|4702.4|4699.5|4699|4696|154
1759442400000|2025-10-02 22:00:00|4697.2|4694.2|4696.8|4693.8|4703.4|4694.5|4695.3|4686.6|150
1759442700000|2025-10-02 22:05:00|4696.3|4693.3|4694.8|4691.8|4699.8|4696.8|4694|4691|73
1759443000000|2025-10-02 22:10:00|4695|4692|4691.8|4688.8|4695|4692|4690.5|4687.5|74
1759443300000|2025-10-02 22:15:00|4691.5|4688.5|4691.4|4688.4|4692.9|4689.9|4690.2|4686.9|62
1759443600000|2025-10-02 22:20:00|4691.7|4688.7|4691.9|4688.9|4694.4|4691.4|4691.2|4688.2|43
1759443900000|2025-10-02 22:25:00|4692.2|4689.2|4693.4|4690.4|4694.2|4691.2|4691.7|4688.7|34
1759444200000|2025-10-02 22:30:00|4693.7|4690.7|4693.7|4690.7|4694.8|4691.8|4692.9|4689.9|61
1759444500000|2025-10-02 22:35:00|4693.2|4690.2|4698.2|4695.2|4698.4|4695.4|4692.4|4689.4|77
1759444800000|2025-10-02 22:40:00|4698.1|4695.1|4697|4694|4699.4|4696.4|4696.8|4693.8|56
1759445100000|2025-10-02 22:45:00|4697.5|4694.5|4696|4693|4697.8|4694.8|4694.5|4691.5|63
1759445400000|2025-10-02 22:50:00|4696.5|4693.5|4696.8|4693.8|4697.4|4694.4|4696|4693|40
1759445700000|2025-10-02 22:55:00|4696.9|4693.9|4694.1|4691.1|4696.9|4693.9|4693.5|4690.5|36
1759446000000|2025-10-02 23:00:00|4694.6|4691.6|4695.6|4692.6|4696.5|4693.5|4693.4|4690.4|60
1759446300000|2025-10-02 23:05:00|4695|4692|4692.1|4689.1|4696.1|4693.1|4690.6|4687.6|60
1759446600000|2025-10-02 23:10:00|4693.1|4690.1|4693.1|4690.1|4694.5|4691.5|4692.2|4689.2|49
1759446900000|2025-10-02 23:15:00|4692.9|4689.9|4694.1|4691.1|4694.1|4691.1|4692.4|4689.4|32
1759447200000|2025-10-02 23:20:00|4693.9|4690.9|4690.1|4687.1|4693.9|4690.9|4689.6|4686.6|68
1759447500000|2025-10-02 23:25:00|4690.6|4687.6|4691.8|4688.8|4692.4|4689.4|4690.6|4687.6|51
1759447800000|2025-10-02 23:30:00|4691.9|4688.9|4691|4688|4692.6|4689.6|4689.1|4686.1|66
1759448100000|2025-10-02 23:35:00|4691.3|4688.3|4691.6|4688.6|4694.6|4691.6|4691.3|4688.3|71
1759448400000|2025-10-02 23:40:00|4691.5|4688.5|4691.6|4688.6|4692|4689|4689.3|4686.3|85
1759448700000|2025-10-02 23:45:00|4691.4|4688.4|4698.2|4695.2|4698.2|4695.2|4691.4|4688.4|113
1759449000000|2025-10-02 23:50:00|4698|4695|4697.6|4694.6|4701.1|4698.1|4697|4694|179
1759449300000|2025-10-02 23:55:00|4697.4|4694.4|4699.4|4696.4|4699.5|4696.5|4696.1|4693.1|68
1759449600000|2025-10-03 00:00:00|4699.5|4696.5|4693.5|4690.5|4700.9|4697.9|4693|4690|158
1759449900000|2025-10-03 00:05:00|4693|4690|4693.4|4690.4|4695.3|4692.3|4687.5|4684.5|193
1759450200000|2025-10-03 00:10:00|4693.5|4690.5|4691.3|4688.3|4695.7|4692.7|4689.7|4686.7|219
1759450500000|2025-10-03 00:15:00|4690.7|4687.7|4692.1|4689.1|4693.9|4690.9|4690.2|4687.2|252
1759450800000|2025-10-03 00:20:00|4691.9|4688.9|4687.9|4684.9|4691.9|4688.9|4687.8|4684.8|205
1759451100000|2025-10-03 00:25:00|4688.1|4685.1|4686.7|4683.7|4689|4686|4685.7|4682.7|185
1759451400000|2025-10-03 00:30:00|4686.6|4683.6|4684.7|4681.7|4688.9|4685.9|4682.8|4679.8|202
1759451700000|2025-10-03 00:35:00|4685.2|4682.2|4688.2|4685.2|4689.5|4687.5|4684.2|4681.2|178
1759452000000|2025-10-03 00:40:00|4688.5|4685.5|4689.7|4686.7|4690.8|4688.8|4687.7|4685.4|141
1759452300000|2025-10-03 00:45:00|4689.5|4686.5|4686.5|4683.5|4691|4688|4686.5|4683.5|131
1759452600000|2025-10-03 00:50:00|4686|4683|4684.5|4681.5|4687|4684|4682.1|4679.1|124
1759452900000|2025-10-03 00:55:00|4684.8|4681.8|4684.8|4681.8|4685.6|4682.6|4683.8|4680.8|92
1759453200000|2025-10-03 01:00:00|4684|4681|4694.6|4691.6|4694.8|4691.8|4684|4681|187
1759453500000|2025-10-03 01:05:00|4694.7|4691.7|4694.9|4691.9|4699.8|4696.8|4690.9|4687.9|379
1759453800000|2025-10-03 01:10:00|4695.8|4692.8|4691.5|4688.5|4695.8|4692.8|4687.6|4684.6|252
1759454100000|2025-10-03 01:15:00|4691.8|4688.8|4689.1|4686.1|4693.8|4690.8|4687.3|4684.3|200
1759454400000|2025-10-03 01:20:00|4688.8|4685.8|4683|4680|4688.8|4685.8|4681.3|4678.3|347
1759454700000|2025-10-03 01:25:00|4682.9|4679.9|4678.5|4675.5|4684.1|4681.1|4677.5|4674.5|289
1759455000000|2025-10-03 01:30:00|4678.7|4675.7|4669.6|4666.6|4681.7|4678.7|4669.6|4666.6|288
1759455300000|2025-10-03 01:35:00|4669.7|4666.7|4673.4|4670.4|4675|4672|4666.2|4663.5|351
1759455600000|2025-10-03 01:40:00|4673.3|4670.3|4678.5|4675.5|4680.7|4677.7|4673.1|4670.1|320
1759455900000|2025-10-03 01:45:00|4679.6|4676.6|4689.6|4687.6|4689.6|4687.6|4678.1|4675.1|374
1759456200000|2025-10-03 01:50:00|4690|4687|4697.4|4694.4|4698.6|4695.6|4688.3|4685.3|277
1759456500000|2025-10-03 01:55:00|4697.2|4694.2|4694.9|4691.9|4697.2|4694.2|4692.8|4689.8|210
1759456800000|2025-10-03 02:00:00|4695.2|4692.2|4692.5|4689.5|4696|4693|4690.1|4687.1|205
1759457100000|2025-10-03 02:05:00|4692.6|4689.6|4691|4688|4693.2|4690.2|4690|4687|167
1759457400000|2025-10-03 02:10:00|4691.2|4688.2|4689.5|4686.5|4692.1|4689.5|4687.2|4684.2|197
1759457700000|2025-10-03 02:15:00|4689.4|4686.4|4691.2|4688.2|4693.7|4690.7|4689|4686|208
1759458000000|2025-10-03 02:20:00|4691.4|4688.4|4690.3|4687.3|4693.2|4690.2|4689.1|4686.1|134
1759458300000|2025-10-03 02:25:00|4690.6|4687.6|4688.8|4685.8|4692.5|4689.5|4688.8|4685.8|97
1759458600000|2025-10-03 02:30:00|4688.1|4685.1|4686.3|4683.3|4690.8|4687.8|4683.4|4680.4|157
1759458900000|2025-10-03 02:35:00|4686.1|4683.1|4684.8|4681.8|4686.6|4683.6|4683.6|4680.6|129
1759459200000|2025-10-03 02:40:00|4685.1|4682.1|4686.8|4683.8|4689.6|4686.6|4684.6|4681.6|120
1759459500000|2025-10-03 02:45:00|4687.1|4684.1|4685|4682|4690.3|4687.3|4685|4682|127
1759459800000|2025-10-03 02:50:00|4685.1|4682.1|4684.4|4681.4|4685.1|4682.1|4679.4|4676.4|209
1759460100000|2025-10-03 02:55:00|4684.9|4681.9|4684|4681|4685.8|4682.8|4683.4|4680.4|138
1759460400000|2025-10-03 03:00:00|4683.7|4680.7|4685.8|4682.8|4686.1|4683.1|4681.7|4678.7|262
1759460700000|2025-10-03 03:05:00|4685.9|4682.9|4685.2|4682.2|4687.3|4684.3|4681.9|4678.9|197
1759461000000|2025-10-03 03:10:00|4684.9|4681.9|4680.5|4677.5|4685|4682|4677.2|4674.2|332
1759461300000|2025-10-03 03:15:00|4680.6|4677.6|4679.1|4676.1|4683.6|4680.6|4677.3|4674.3|232
1759461600000|2025-10-03 03:20:00|4678.6|4675.6|4670.6|4667.6|4678.6|4675.6|4668.1|4665.1|390
1759461900000|2025-10-03 03:25:00|4670.9|4667.9|4670.6|4667.6|4673.3|4670.3|4669.9|4666.9|238
1759462200000|2025-10-03 03:30:00|4670.8|4667.8|4678.1|4675.1|4681.9|4678.9|4670.8|4667.8|480
1759462500000|2025-10-03 03:35:00|4678.6|4675.6|4681.6|4678.6|4683.7|4680.7|4675.9|4672.9|169
1759462800000|2025-10-03 03:40:00|4681.9|4678.9|4680.9|4677.9|4685.4|4682.4|4679.4|4676.4|197
1759463100000|2025-10-03 03:45:00|4680.4|4677.4|4682.3|4679.3|4685.2|4682.2|4679.1|4676.1|206
1759463400000|2025-10-03 03:50:00|4682.8|4679.8|4679.4|4676.4|4683.5|4680.5|4678.2|4675.2|124
1759463700000|2025-10-03 03:55:00|4679.2|4676.2|4683.4|4680.4|4683.9|4680.9|4679.2|4676.2|106
1759464000000|2025-10-03 04:00:00|4683.2|4680.2|4687.9|4684.9|4687.9|4684.9|4681.9|4678.9|124
1759464300000|2025-10-03 04:05:00|4688.2|4685.2|4689.9|4686.9|4689.9|4686.9|4687.2|4684.2|121
1759464600000|2025-10-03 04:10:00|4689.4|4686.4|4688.2|4685.2|4689.7|4686.7|4687.2|4684.2|74
1759464900000|2025-10-03 04:15:00|4688.4|4685.4|4686.9|4683.9|4688.4|4685.4|4685.4|4682.4|81
1759465200000|2025-10-03 04:20:00|4686.7|4683.7|4689.9|4686.9|4690.2|4687.2|4686.2|4683.2|70
1759465500000|2025-10-03 04:25:00|4689.4|4686.4|4689.9|4686.9|4692.9|4689.9|4689.3|4686.3|103
1759465800000|2025-10-03 04:30:00|4689.4|4686.4|4690.4|4687.4|4690.9|4687.9|4686.7|4683.7|85
1759466100000|2025-10-03 04:35:00|4690.7|4687.7|4690.4|4687.4|4691.4|4688.4|4688.4|4685.4|73
1759466400000|2025-10-03 04:40:00|4690.7|4687.7|4691.2|4688.2|4691.2|4688.2|4687.4|4684.4|70
1759466700000|2025-10-03 04:45:00|4690.8|4687.8|4691.2|4688.2|4691.2|4688.2|4689|4686|67
1759467000000|2025-10-03 04:50:00|4691|4688|4692.2|4689.2|4694.5|4691.5|4690.5|4687.5|74
1759467300000|2025-10-03 04:55:00|4692|4689|4691.2|4688.2|4694|4691|4691.2|4688.2|79
1759467600000|2025-10-03 05:00:00|4691.5|4688.5|4694.2|4691.2|4694.5|4691.5|4689.7|4686.7|77
1759467900000|2025-10-03 05:05:00|4694.5|4691.5|4694.3|4691.3|4697.1|4694.1|4692.5|4689.5|152
1759468200000|2025-10-03 05:10:00|4694.8|4691.8|4696.9|4693.9|4697.8|4694.8|4694.3|4691.3|223
1759468500000|2025-10-03 05:15:00|4697.1|4694.1|4703.5|4700.5|4703.8|4700.8|4696|4693|168
1759468800000|2025-10-03 05:20:00|4703.6|4700.6|4701.3|4698.3|4703.6|4700.6|4698.3|4695.3|134
1759469100000|2025-10-03 05:25:00|4701.5|4698.5|4708.6|4705.6|4709.2|4706.2|4701.3|4698.3|147
1759469400000|2025-10-03 05:30:00|4708.9|4705.9|4719.5|4716.5|4722.6|4719.6|4708.1|4705.1|282
1759469700000|2025-10-03 05:35:00|4719|4716|4720.3|4717.3|4722.4|4719.4|4718|4715|149
1759470000000|2025-10-03 05:40:00|4720.1|4717.1|4723.2|4720.2|4724.6|4721.6|4716.3|4713.3|150
1759470300000|2025-10-03 05:45:00|4723.6|4720.6|4716.2|4713.2|4723.6|4720.6|4713.7|4710.7|151
1759470600000|2025-10-03 05:50:00|4716.7|4713.7|4718.8|4715.8|4722.4|4719.4|4716.2|4713.2|204
1759470900000|2025-10-03 05:55:00|4718.1|4715.1|4714.1|4711.1|4718.3|4715.3|4712.6|4709.6|101
1759471200000|2025-10-03 06:00:00|4713.9|4710.9|4707.5|4704.5|4716.8|4713.8|4703.7|4700.7|260
1759471500000|2025-10-03 06:05:00|4707.3|4704.3|4719.8|4716.8|4720.5|4717.5|4707.1|4704.1|255
1759471800000|2025-10-03 06:10:00|4719.6|4716.6|4720|4717|4720.5|4717.5|4717.3|4714.3|144
1759472100000|2025-10-03 06:15:00|4720.5|4717.5|4726.8|4723.8|4727.7|4724.7|4717.8|4714.8|159
1759472400000|2025-10-03 06:20:00|4727.1|4724.1|4728.4|4725.4|4730|4727|4724.6|4721.6|212
1759472700000|2025-10-03 06:25:00|4727.9|4724.9|4735.5|4732.5|4736.5|4733.5|4726.4|4723.4|175
1759473000000|2025-10-03 06:30:00|4735.3|4732.3|4726.5|4723.5|4735.3|4732.3|4725.8|4722.8|207
1759473300000|2025-10-03 06:35:00|4726.8|4723.8|4730.6|4727.6|4732|4729|4726.8|4723.8|151
1759473600000|2025-10-03 06:40:00|4729.9|4726.9|4726.6|4723.6|4730.4|4727.4|4726.4|4723.4|147
1759473900000|2025-10-03 06:45:00|4726.9|4723.9|4727.8|4724.8|4730.3|4727.3|4723.1|4720.1|189
1759474200000|2025-10-03 06:50:00|4728|4725|4728.2|4725.2|4728.7|4725.7|4723.5|4720.5|117
1759474500000|2025-10-03 06:55:00|4727.7|4724.7|4729|4726|4729.5|4726.5|4726.1|4723.1|127
1759474800000|2025-10-03 07:00:00|4729.4|4726.4|4728|4725|4730.4|4727.4|4726.7|4723.8|313
1759475100000|2025-10-03 07:05:00|4728.6|4725.6|4728.1|4725.1|4732|4729|4727|4724|203
1759475400000|2025-10-03 07:10:00|4728.5|4725.5|4734.1|4731.1|4734.5|4731.9|4727.3|4724.3|197
1759475700000|2025-10-03 07:15:00|4733.8|4730.8|4733.6|4730.6|4735.5|4732.5|4732|4729|209
1759476000000|2025-10-03 07:20:00|4733.7|4730.7|4735.2|4732.2|4735.6|4732.6|4732.6|4729.9|230
1759476300000|2025-10-03 07:25:00|4735.3|4732.3|4735.5|4732.5|4736.5|4733.5|4733.1|4730.1|180
1759476600000|2025-10-03 07:30:00|4735.2|4732.2|4737.9|4734.9|4738.6|4735.6|4735|4732|213
1759476900000|2025-10-03 07:35:00|4737.8|4734.8|4739.1|4736.1|4739.2|4736.2|4734.2|4731.9|207
1759477200000|2025-10-03 07:40:00|4738.8|4735.8|4740.3|4737.3|4740.8|4737.8|4736.8|4733.8|259
1759477500000|2025-10-03 07:45:00|4740.6|4737.6|4738.3|4735.3|4740.9|4737.9|4737.3|4734.3|131
1759477800000|2025-10-03 07:50:00|4738.2|4735.2|4741.2|4738.2|4741.8|4738.8|4738.2|4735.2|138
1759478100000|2025-10-03 07:55:00|4741.4|4738.4|4741.8|4738.8|4743.8|4740.8|4739.8|4736.8|216
1759478400000|2025-10-03 08:00:00|4742.1|4739.1|4739.7|4736.7|4742.1|4739.1|4737.7|4734.7|190
1759478700000|2025-10-03 08:05:00|4739.6|4736.6|4740.1|4737.1|4742.1|4739.1|4739.6|4736.6|155
1759479000000|2025-10-03 08:10:00|4739.7|4736.7|4735.6|4732.6|4740.3|4737.3|4733.3|4730.3|245
1759479300000|2025-10-03 08:15:00|4736|4733|4737.7|4734.7|4738|4735|4734.7|4731.7|194
1759479600000|2025-10-03 08:20:00|4737.6|4734.6|4738.3|4735.3|4738.7|4735.7|4734.9|4731.9|225
1759479900000|2025-10-03 08:25:00|4738.4|4735.4|4739.6|4736.6|4740.4|4737.4|4738.2|4735.2|180
1759480200000|2025-10-03 08:30:00|4739.2|4736.2|4738.5|4735.5|4739.8|4736.8|4737.7|4734.7|224
1759480500000|2025-10-03 08:35:00|4738.3|4735.3|4739.9|4736.9|4741.4|4738.4|4738.3|4735.3|101
1759480800000|2025-10-03 08:40:00|4739.7|4736.7|4738.7|4735.7|4740.2|4737.2|4737.9|4734.9|112
1759481100000|2025-10-03 08:45:00|4738.8|4735.8|4737.6|4734.6|4739.4|4736.6|4735.6|4733.6|204
1759481400000|2025-10-03 08:50:00|4736.9|4733.9|4738.6|4736.6|4738.7|4736.6|4736.5|4733.5|146
1759481700000|2025-10-03 08:55:00|4738.8|4736.8|4744|4741|4745.7|4742.7|4738.5|4736.3|222
1759482000000|2025-10-03 09:00:00|4744.1|4741.1|4738.6|4735.6|4745|4742|4737.9|4734.9|231
1759482300000|2025-10-03 09:05:00|4738.7|4735.7|4737|4735|4741.3|4738.3|4736.2|4733.2|299
1759482600000|2025-10-03 09:10:00|4736.7|4734.7|4735.9|4732.9|4738.5|4735.5|4735.1|4732.1|192
1759482900000|2025-10-03 09:15:00|4736|4733|4731|4728|4736.4|4733.4|4728.3|4725.3|229
1759483200000|2025-10-03 09:20:00|4730.4|4727.4|4730.4|4727.4|4730.9|4727.9|4723.9|4720.9|226
1759483500000|2025-10-03 09:25:00|4730|4727|4729.8|4726.8|4731.9|4728.9|4727.8|4724.8|218
1759483800000|2025-10-03 09:30:00|4729.9|4726.9|4726.6|4724.6|4730.8|4728.1|4725.6|4722.6|258
1759484100000|2025-10-03 09:35:00|4726.7|4724.7|4728.8|4725.8|4729.7|4726.7|4725.4|4723.4|223
1759484400000|2025-10-03 09:40:00|4728.9|4725.9|4729.4|4726.4|4730.2|4727.2|4728.2|4725.2|143
1759484700000|2025-10-03 09:45:00|4729.3|4726.3|4731.6|4728.6|4732.3|4729.3|4729.2|4726.2|277
1759485000000|2025-10-03 09:50:00|4731.9|4728.9|4734.8|4731.8|4735.9|4732.9|4731.4|4728.4|235
1759485300000|2025-10-03 09:55:00|4734.9|4731.9|4740.6|4737.6|4740.9|4737.9|4733.9|4730.9|213
1759485600000|2025-10-03 10:00:00|4740.1|4737.1|4740.1|4737.1|4742.3|4739.3|4739.4|4736.4|251
1759485900000|2025-10-03 10:05:00|4740.3|4737.3|4741.8|4738.8|4743.8|4740.8|4740.1|4737.1|196
1759486200000|2025-10-03 10:10:00|4742.1|4739.1|4742.2|4739.2|4742.7|4739.7|4739.3|4736.3|215
1759486500000|2025-10-03 10:15:00|4742.1|4739.1|4741.1|4738.1|4743.7|4740.7|4740.4|4737.4|195
1759486800000|2025-10-03 10:20:00|4741|4738|4739.6|4736.6|4741.7|4738.7|4739.2|4736.2|130
1759487100000|2025-10-03 10:25:00|4739.7|4736.7|4739.8|4736.8|4740.5|4737.5|4737.8|4734.8|139
1759487400000|2025-10-03 10:30:00|4740|4737|4736.1|4733.1|4740.8|4737.8|4735.3|4732.3|165
1759487700000|2025-10-03 10:35:00|4735.8|4732.8|4741.7|4738.7|4742.4|4739.4|4734.7|4731.7|248
1759488000000|2025-10-03 10:40:00|4741.5|4738.5|4744.6|4741.6|4745.1|4742.1|4740.6|4737.6|187
1759488300000|2025-10-03 10:45:00|4745.2|4742.2|4745.2|4742.2|4745.8|4742.8|4741.2|4738.2|224
1759488600000|2025-10-03 10:50:00|4745.5|4742.5|4755.4|4752.4|4757.3|4754.3|4745|4742|339
1759488900000|2025-10-03 10:55:00|4755.1|4752.1|4756.3|4753.3|4758.5|4755.8|4752.9|4749.9|496
1759489200000|2025-10-03 11:00:00|4756|4753|4759.4|4756.4|4767.9|4764.9|4755.5|4752.5|413
1759489500000|2025-10-03 11:05:00|4758.9|4755.9|4763|4760|4764.3|4761.3|4757.2|4754.2|308
1759489800000|2025-10-03 11:10:00|4762|4759.4|4755.4|4752.4|4764.2|4761.2|4753.9|4750.9|283
1759490100000|2025-10-03 11:15:00|4754.8|4751.8|4749.2|4746.2|4754.8|4751.8|4741.6|4738.9|498
1759490400000|2025-10-03 11:20:00|4749.3|4746.3|4747.9|4744.9|4750.4|4747.4|4743.9|4740.9|354
1759490700000|2025-10-03 11:25:00|4748.4|4745.4|4742|4739|4750.9|4747.9|4741.1|4738.1|293
1759491000000|2025-10-03 11:30:00|4742.3|4739.3|4733.7|4730.7|4742.7|4739.7|4725.8|4723.6|478
1759491300000|2025-10-03 11:35:00|4734.1|4731.1|4738.2|4735.2|4739.6|4736.7|4732.4|4729.4|569
1759491600000|2025-10-03 11:40:00|4738.1|4735.1|4747.1|4744.1|4748.4|4745.4|4737.8|4734.8|370
1759491900000|2025-10-03 11:45:00|4747|4744|4757.9|4755.9|4759.2|4756.6|4746.3|4743.3|452
1759492200000|2025-10-03 11:50:00|4757.7|4755.7|4757.6|4755.6|4759.7|4757.7|4756.3|4753.9|346
1759492500000|2025-10-03 11:55:00|4757.7|4755.7|4756|4753|4758.5|4756.5|4752.8|4750|405
1759492800000|2025-10-03 12:00:00|4756.6|4753.6|4762.2|4759.2|4765.1|4763.1|4755|4752|432
1759493100000|2025-10-03 12:05:00|4761.9|4758.9|4758.4|4756.4|4763.4|4761.4|4757.9|4755.4|319
1759493400000|2025-10-03 12:10:00|4758.2|4756.2|4765.5|4763.5|4766.1|4763.9|4755.1|4752.1|356
1759493700000|2025-10-03 12:15:00|4765.6|4763.6|4762.4|4760.4|4766.5|4764.5|4760.9|4758.4|292
1759494000000|2025-10-03 12:20:00|4763.2|4760.2|4763.3|4761.3|4764.7|4762.7|4758.9|4755.9|311
1759494300000|2025-10-03 12:25:00|4763.4|4761.4|4763|4760|4766.9|4764.9|4760|4757.2|301
1759494600000|2025-10-03 12:30:00|4762.9|4759.9|4769.9|4766.9|4774.6|4771.6|4762.9|4759.9|433
1759494900000|2025-10-03 12:35:00|4769.4|4766.4|4775.8|4772.8|4776.2|4773.2|4767.5|4764.5|567
1759495200000|2025-10-03 12:40:00|4775.9|4772.9|4777.4|4774.4|4777.4|4775.4|4771.4|4769.4|544
1759495500000|2025-10-03 12:45:00|4777.8|4774.8|4778.6|4775.6|4780.8|4777.8|4776.8|4773.8|476
1759495800000|2025-10-03 12:50:00|4778.9|4775.9|4780.5|4777.5|4782.8|4780.8|4775.5|4772.6|460
1759496100000|2025-10-03 12:55:00|4780.7|4777.7|4783.5|4780.5|4787.2|4784.4|4776.6|4773.6|621
1759496400000|2025-10-03 13:00:00|4784.3|4781.3|4774.6|4771.6|4787.9|4785.9|4774.1|4771.1|669
1759496700000|2025-10-03 13:05:00|4774.8|4771.8|4764.1|4761.1|4775.1|4772.1|4763.6|4760.6|619
1759497000000|2025-10-03 13:10:00|4763.4|4760.4|4769.8|4767.8|4772.9|4770.9|4761.8|4758.8|464
1759497300000|2025-10-03 13:15:00|4769.9|4767.9|4768.9|4765.9|4772.2|4769.2|4765.4|4762.4|596
1759497600000|2025-10-03 13:20:00|4769.2|4766.2|4774.7|4771.7|4778.3|4775.6|4768.6|4765.6|746
1759497900000|2025-10-03 13:25:00|4774.6|4771.6|4773.7|4770.7|4774.6|4771.8|4765.5|4762.5|668
1759498200000|2025-10-03 13:30:00|4773.3|4770.3|4770.5|4767.5|4775.6|4772.6|4750.8|4748.3|1231
1759498500000|2025-10-03 13:35:00|4770.9|4767.9|4770.6|4767.6|4772.2|4769.2|4758.7|4756.7|1005
1759498800000|2025-10-03 13:40:00|4771.3|4768.3|4780.8|4777.8|4782.5|4779.8|4770.2|4767.2|650
1759499100000|2025-10-03 13:45:00|4780.7|4777.7|4772.4|4769.4|4787|4784.4|4768.1|4765.1|1042
1759499400000|2025-10-03 13:50:00|4772.7|4769.7|4775.6|4772.6|4779.1|4776.1|4764|4761|991
1759499700000|2025-10-03 13:55:00|4775.3|4772.3|4773.9|4770.9|4778.4|4775.4|4770.4|4767.4|651
1759500000000|2025-10-03 14:00:00|4779.4|4770.4|4774.2|4771.2|4782.8|4776.4|4764.5|4762.2|1222
1759500300000|2025-10-03 14:05:00|4774.8|4771.8|4769.6|4766.6|4780.2|4778|4758.4|4755.9|1282
1759500600000|2025-10-03 14:10:00|4770.2|4767.2|4743|4741|4774.8|4772.4|4742.7|4740|1333
1759500900000|2025-10-03 14:15:00|4744.8|4742.8|4766.3|4763.3|4771|4769|4744.8|4742.8|1087
1759501200000|2025-10-03 14:20:00|4765.9|4762.9|4764.1|4761.1|4770.6|4767.6|4758.1|4755.6|1158
1759501500000|2025-10-03 14:25:00|4763.6|4760.6|4774.5|4772.5|4775.9|4773.3|4760.6|4757.6|959
1759501800000|2025-10-03 14:30:00|4774.6|4772.6|4782.9|4779.9|4786.2|4783.7|4773.5|4771.4|912
1759502100000|2025-10-03 14:35:00|4782.6|4779.6|4779|4776|4788.1|4786|4777.7|4774.7|896
1759502400000|2025-10-03 14:40:00|4778.5|4775.5|4776.9|4773.9|4782|4779|4774.5|4772|960
1759502700000|2025-10-03 14:45:00|4777.3|4774.3|4789|4787|4789.7|4787.4|4773.9|4771|844
1759503000000|2025-10-03 14:50:00|4788.9|4786.9|4789.6|4786.6|4792.3|4789.3|4783.1|4781|853
1759503300000|2025-10-03 14:55:00|4789.1|4786.1|4793.3|4790.3|4796|4793.4|4788.9|4786.1|528
1759503600000|2025-10-03 15:00:00|4793.5|4790.5|4798.2|4796.2|4798.4|4796.4|4788.7|4786.5|720
1759503900000|2025-10-03 15:05:00|4798.1|4796.1|4792.3|4789.3|4802.7|4800.7|4783.1|4780.1|842
1759504200000|2025-10-03 15:10:00|4793.1|4790.1|4795.8|4793.8|4796.2|4794.2|4789.9|4786.9|756
1759504500000|2025-10-03 15:15:00|4796.1|4794.1|4797.8|4794.8|4799.8|4797.8|4792.3|4790.3|653
1759504800000|2025-10-03 15:20:00|4798.3|4795.3|4821.4|4818.4|4821.5|4818.9|4797.6|4794.6|804
1759505100000|2025-10-03 15:25:00|4821.5|4818.5|4833.3|4830.3|4836.7|4833.9|4818.4|4815.4|1070
1759505400000|2025-10-03 15:30:00|4833.8|4830.8|4832|4829|4837.6|4834.6|4824.4|4821.4|892
1759505700000|2025-10-03 15:35:00|4832.7|4829.7|4834.8|4832.8|4838.4|4835.5|4831.7|4828.7|663
1759506000000|2025-10-03 15:40:00|4834.9|4831.9|4830.1|4827.1|4836.9|4833.9|4821.8|4818.8|696
1759506300000|2025-10-03 15:45:00|4830|4827|4830.3|4827.3|4831.2|4828.2|4822.3|4819.3|603
1759506600000|2025-10-03 15:50:00|4830.8|4827.8|4832.7|4829.7|4837.3|4834.3|4830.7|4827.7|634
1759506900000|2025-10-03 15:55:00|4833.5|4830.5|4832.5|4829.5|4838.7|4835.7|4831.6|4828.6|665
1759507200000|2025-10-03 16:00:00|4833.4|4830.4|4823.4|4820.4|4833.4|4830.4|4821.9|4818.9|637
1759507500000|2025-10-03 16:05:00|4823.7|4820.7|4821.7|4818.7|4827.2|4824.2|4820.4|4817.4|361
1759507800000|2025-10-03 16:10:00|4822.2|4819.2|4820.2|4817.2|4826|4823.4|4814.2|4811.2|469
1759508100000|2025-10-03 16:15:00|4819.9|4816.9|4807.8|4804.8|4819.9|4816.9|4807.6|4804.6|700
1759508400000|2025-10-03 16:20:00|4807.5|4804.5|4816.6|4813.6|4816.7|4813.7|4807.5|4804.5|574
1759508700000|2025-10-03 16:25:00|4816.3|4813.3|4813.2|4810.2|4818.9|4815.9|4809.3|4806.3|414
1759509000000|2025-10-03 16:30:00|4812.2|4809.2|4808.1|4805.1|4813.3|4810.3|4807.5|4804.5|380
1759509300000|2025-10-03 16:35:00|4808.7|4805.7|4808.9|4805.9|4812.8|4809.8|4807.7|4804.9|337
1759509600000|2025-10-03 16:40:00|4807.7|4804.7|4803.8|4800.8|4809.4|4806.4|4802|4799|394
1759509900000|2025-10-03 16:45:00|4804.2|4801.2|4807.7|4804.7|4808.6|4805.6|4801.5|4798.5|450
1759510200000|2025-10-03 16:50:00|4807.6|4804.6|4805.7|4802.7|4807.9|4804.9|4804|4801|384
1759510500000|2025-10-03 16:55:00|4805.6|4802.6|4805.2|4802.2|4807.6|4804.6|4804.1|4801.1|329
1759510800000|2025-10-03 17:00:00|4804.9|4801.9|4795.1|4792.1|4805.6|4802.6|4792.4|4789.4|553
1759511100000|2025-10-03 17:05:00|4795.3|4792.3|4798.1|4795.1|4798.5|4795.8|4790.3|4787.8|541
1759511400000|2025-10-03 17:10:00|4797.4|4795.4|4801.6|4798.6|4805.9|4803|4792.2|4789.2|512
1759511700000|2025-10-03 17:15:00|4801.2|4798.2|4801.1|4799.1|4805.7|4803.7|4800.7|4798|531
1759512000000|2025-10-03 17:20:00|4801.2|4799.2|4797.2|4794.2|4804.8|4802|4795.7|4792.7|639
1759512300000|2025-10-03 17:25:00|4797.8|4794.8|4795.8|4793.8|4802.5|4800.5|4795.7|4793.2|521
1759512600000|2025-10-03 17:30:00|4796.2|4794.2|4797.8|4795.8|4799|4797|4791.5|4789.5|651
1759512900000|2025-10-03 17:35:00|4797.9|4795.9|4800.3|4798.3|4801.8|4799.5|4797.6|4794.6|369
1759513200000|2025-10-03 17:40:00|4800.1|4798.1|4798.8|4796.8|4801.1|4798.5|4793.8|4791.8|384
1759513500000|2025-10-03 17:45:00|4798.7|4796.7|4788.1|4785.1|4799.8|4797.5|4786.4|4783.4|422
1759513800000|2025-10-03 17:50:00|4788.2|4785.2|4775.6|4772.6|4788.7|4785.7|4773|4771|653
1759514100000|2025-10-03 17:55:00|4775.7|4772.7|4786.2|4784.2|4787.2|4784.2|4775.5|4772.5|878
1759514400000|2025-10-03 18:00:00|4786.1|4783.2|4787.9|4784.9|4793.6|4790.6|4785.2|4782.2|503
1759514700000|2025-10-03 18:05:00|4788.4|4785.4|4785.5|4783.5|4790.8|4787.8|4781.2|4779.1|455
1759515000000|2025-10-03 18:10:00|4786|4783|4791.4|4789.4|4797.2|4794.2|4786|4783|494
1759515300000|2025-10-03 18:15:00|4791.5|4789.5|4794.2|4792.2|4794.7|4792.7|4791.4|4789|376
1759515600000|2025-10-03 18:20:00|4793.6|4791.6|4798.8|4796.8|4799.1|4797.1|4792.8|4790.1|321
1759515900000|2025-10-03 18:25:00|4799|4797|4800.8|4798.8|4801.3|4799.3|4797.5|4795.2|321
1759516200000|2025-10-03 18:30:00|4801|4799|4803.5|4800.5|4804.4|4801.7|4800.4|4797.4|305
1759516500000|2025-10-03 18:35:00|4803.3|4800.3|4809.2|4806.2|4809.6|4806.6|4803.2|4800.3|383
1759516800000|2025-10-03 18:40:00|4808.7|4805.7|4810.1|4807.1|4810.8|4808.8|4802.6|4799.9|403
1759517100000|2025-10-03 18:45:00|4810.5|4807.5|4808.3|4805.3|4811.5|4808.5|4806.7|4804|317
1759517400000|2025-10-03 18:50:00|4808.1|4805.1|4805|4802|4809|4806.4|4803.3|4800.3|438
1759517700000|2025-10-03 18:55:00|4805.3|4802.3|4805.8|4802.8|4807.7|4804.7|4801.3|4798.3|458
1759518000000|2025-10-03 19:00:00|4805.6|4802.6|4808.8|4805.8|4809|4806|4803.2|4800.2|397
1759518300000|2025-10-03 19:05:00|4807.8|4805.7|4806.7|4803.7|4808.8|4806.3|4803.6|4800.6|303
1759518600000|2025-10-03 19:10:00|4807|4804|4809.4|4806.4|4811.3|4808.3|4806.8|4804|237
1759518900000|2025-10-03 19:15:00|4809.5|4806.5|4806.5|4804.5|4811|4808|4806.1|4804.1|195
1759519200000|2025-10-03 19:20:00|4806.8|4804.8|4807.8|4804.8|4809.7|4806.7|4806|4804|198
1759519500000|2025-10-03 19:25:00|4808.1|4805.1|4806.7|4804.7|4810.5|4808.5|4806|4804|200
1759519800000|2025-10-03 19:30:00|4806.8|4804.8|4810.8|4808.8|4811.2|4809.2|4805.9|4803.9|215
1759520100000|2025-10-03 19:35:00|4810.9|4808.9|4811.8|4808.8|4812.1|4810.1|4809.9|4807.5|182
1759520400000|2025-10-03 19:40:00|4812|4809|4807.3|4805.3|4812.2|4809.2|4805.9|4803.7|212
1759520700000|2025-10-03 19:45:00|4807.2|4805.2|4809.9|4806.9|4810.2|4807.7|4805.5|4802.5|229
1759521000000|2025-10-03 19:50:00|4809.4|4806.4|4804.9|4801.9|4809.5|4806.9|4802.3|4800.3|275
1759521300000|2025-10-03 19:55:00|4805.8|4802.8|4799.8|4796.8|4806|4803|4795.3|4792.9|406
1759521600000|2025-10-03 20:00:00|4799.3|4796.3|4801.9|4798.9|4803.9|4801.3|4798.7|4795.9|281
1759521900000|2025-10-03 20:05:00|4801.7|4798.7|4802.5|4799.5|4802.7|4799.7|4797.6|4795.5|159
1759522200000|2025-10-03 20:10:00|4802.7|4799.7|4799.1|4796.1|4802.8|4799.8|4798.2|4795.2|163
1759522500000|2025-10-03 20:15:00|4799.2|4796.2|4798.9|4795.9|4801.1|4798.1|4797.3|4794.3|95
1759522800000|2025-10-03 20:20:00|4799|4796|4798.5|4795.5|4801.4|4798.4|4798.4|4795.4|83
1759523100000|2025-10-03 20:25:00|4798.9|4795.9|4800.3|4797.3|4801.4|4798.4|4798|4795|87
1759523400000|2025-10-03 20:30:00|4800.2|4797.2|4799.8|4796.8|4800.3|4797.3|4796|4793|105
1759523700000|2025-10-03 20:35:00|4799.9|4796.9|4796.8|4793.8|4799.9|4796.9|4796|4793|106
1759524000000|2025-10-03 20:40:00|4797|4794|4798.2|4795.2|4798.2|4795.2|4796|4793|99
1759524300000|2025-10-03 20:45:00|4797.8|4794.8|4800|4797|4800.6|4797.6|4796.7|4793.7|105
1759524600000|2025-10-03 20:50:00|4799.9|4796.9|4801.5|4798.5|4801.6|4798.6|4798.3|4795.3|129
1759524900000|2025-10-03 20:55:00|4801.4|4798.4|4800.2|4797.2|4802.9|4799.9|4799.2|4796.2|156
1759701900000|2025-10-05 22:05:00|4807.7|4798.7|4813.4|4804.4|4815.3|4806.3|4807.7|4798.7|371
1759702200000|2025-10-05 22:10:00|4813.5|4804.5|4814.3|4806.1|4814.3|4807.7|4809.8|4800.8|268
1759702500000|2025-10-05 22:15:00|4814|4805|4803.7|4794.7|4814.9|4808.3|4803.1|4794.1|333
1759702800000|2025-10-05 22:20:00|4803.6|4794.6|4812.1|4803.1|4814|4805.2|4800.3|4791.3|378
1759703100000|2025-10-05 22:25:00|4811.9|4802.9|4813.1|4807.7|4814.3|4808.1|4811.9|4802.9|253
1759703400000|2025-10-05 22:30:00|4812.7|4807.3|4812.3|4809.3|4814.4|4810.4|4810.7|4801.8|471
1759703700000|2025-10-05 22:35:00|4812.1|4809.1|4810.2|4807.2|4812.8|4809.8|4810.2|4807.2|197
1759704000000|2025-10-05 22:40:00|4810.1|4807.1|4811.9|4808.9|4812.1|4809.1|4809.4|4806.4|97
1759704300000|2025-10-05 22:45:00|4811.4|4808.4|4812.3|4809.3|4814.3|4811.3|4809.3|4806.3|190
1759704600000|2025-10-05 22:50:00|4812.6|4809.6|4813.7|4808.3|4819.7|4816.1|4812.5|4808.3|379
1759704900000|2025-10-05 22:55:00|4813.9|4808.6|4820.5|4814.9|4824.1|4819.4|4809.6|4805.4|378
1759705200000|2025-10-05 23:00:00|4820.4|4813.9|4827.7|4822.6|4830.8|4826.5|4817.1|4813.9|1044
1759705500000|2025-10-05 23:05:00|4828.3|4823.2|4826.1|4823.1|4830.2|4826.7|4822.4|4819.4|830
1759705800000|2025-10-05 23:10:00|4825.9|4822.9|4817.7|4814.7|4826.8|4823.8|4815.6|4811|399
1759706100000|2025-10-05 23:15:00|4817.9|4812|4823.9|4820.9|4824.9|4821.9|4815.8|4812|412
1759706400000|2025-10-05 23:20:00|4824|4821|4825|4822|4827.6|4822.8|4821.8|4818.8|250
1759706700000|2025-10-05 23:25:00|4825.1|4822.1|4826.4|4823.4|4829.4|4826.4|4824.6|4821.6|283
1759707000000|2025-10-05 23:30:00|4826.5|4823.5|4825.8|4822.8|4829.5|4824.9|4825.2|4822.2|295
1759707300000|2025-10-05 23:35:00|4825.6|4822.6|4823.8|4820.8|4826.4|4823.4|4820.9|4817.9|231
1759707600000|2025-10-05 23:40:00|4823.7|4820.7|4827.2|4824.2|4827.2|4824.2|4821.3|4818.3|231
1759707900000|2025-10-05 23:45:00|4827.3|4824.3|4827.1|4824.1|4828.7|4825.7|4825.5|4821.6|351
1759708200000|2025-10-05 23:50:00|4827.4|4824.4|4827.7|4822.4|4829.8|4826.8|4822.6|4819.6|433
1759708500000|2025-10-05 23:55:00|4827.1|4824.1|4824.9|4821.9|4828.8|4824.7|4824.4|4821|319
1759708800000|2025-10-06 00:00:00|4824.3|4821.3|4824.3|4819.2|4825.3|4822|4816|4813|605
1759709100000|2025-10-06 00:05:00|4823.5|4820.5|4821.9|4818.9|4824.7|4820.6|4815|4812|560
1759709400000|2025-10-06 00:10:00|4821.5|4818.5|4820|4814.9|4822.2|4818.9|4815.9|4810.6|625
1759709700000|2025-10-06 00:15:00|4820.2|4814.6|4818.6|4812|4821.3|4816|4817.5|4810.7|759
1759710000000|2025-10-06 00:20:00|4818.4|4811.9|4803|4800|4820.6|4814.5|4799.7|4795.9|699
1759710300000|2025-10-06 00:25:00|4803.3|4800.3|4807|4799.4|4808.2|4800.6|4801.2|4794.3|870
1759710600000|2025-10-06 00:30:00|4807.1|4799.5|4812.5|4803.5|4812.8|4804.6|4804.1|4795.4|707
1759710900000|2025-10-06 00:35:00|4812.4|4803.4|4805.3|4796.6|4813|4804|4803.6|4795.5|401
1759711200000|2025-10-06 00:40:00|4805.4|4796.8|4815.3|4806.3|4816.5|4807.5|4804.9|4796.3|586
1759711500000|2025-10-06 00:45:00|4815.1|4806.1|4809.3|4806.3|4816.1|4808.2|4809.2|4802.8|463
1759711800000|2025-10-06 00:50:00|4809.6|4806.6|4810|4807|4811.9|4808.9|4808.6|4805.6|272
1759712100000|2025-10-06 00:55:00|4809.7|4806.7|4813.8|4810.8|4814|4811|4809.7|4806.7|247
1759712400000|2025-10-06 01:00:00|4813.9|4810.9|4813.2|4810.2|4814.7|4811.7|4811.5|4808.5|300
1759712700000|2025-10-06 01:05:00|4813.4|4810.4|4823.5|4820.5|4824.4|4821.4|4812.7|4809.7|339
1759713000000|2025-10-06 01:10:00|4823.6|4820.6|4820.5|4817.5|4826.8|4823.8|4818.4|4815.4|298
1759713300000|2025-10-06 01:15:00|4821.4|4818.4|4826.6|4823.6|4828.6|4825.6|4820.6|4817.6|399
1759713600000|2025-10-06 01:20:00|4826.4|4823.4|4829.4|4826.4|4830.6|4827.6|4825.2|4822.2|328
1759713900000|2025-10-06 01:25:00|4829.6|4826.6|4829.4|4826.4|4833.7|4830.7|4827.3|4824.3|317
1759714200000|2025-10-06 01:30:00|4828.9|4825.9|4829.5|4826.5|4833.9|4830.9|4828.3|4825.3|350
1759714500000|2025-10-06 01:35:00|4829.6|4826.6|4829.4|4826.4|4832.7|4828|4827.9|4824.7|322
1759714800000|2025-10-06 01:40:00|4830.5|4825.4|4830.9|4827.9|4831.2|4828.2|4827.2|4824.2|265
1759715100000|2025-10-06 01:45:00|4831|4828|4832.8|4829.8|4833.2|4830.2|4829.9|4826.9|315
1759715400000|2025-10-06 01:50:00|4833|4830|4835.7|4832.7|4835.7|4832.7|4830.7|4827.7|371
1759715700000|2025-10-06 01:55:00|4835.6|4832.6|4836.3|4833.3|4836.4|4833.4|4832.7|4829.7|309
1759716000000|2025-10-06 02:00:00|4835.9|4832.9|4836.1|4833.1|4838.9|4835.9|4835.3|4832.3|434
1759716300000|2025-10-06 02:05:00|4836.2|4833.2|4837.9|4834.9|4840.2|4837.2|4835.6|4832.6|266
1759716600000|2025-10-06 02:10:00|4837.8|4834.8|4834.3|4831.3|4837.8|4834.8|4827.5|4825.5|346
1759716900000|2025-10-06 02:15:00|4834.7|4831.7|4833.9|4830.9|4834.7|4831.7|4831|4828|239
1759717200000|2025-10-06 02:20:00|4833.6|4830.6|4835.1|4832.1|4836.9|4833.9|4831.3|4828.3|249
1759717500000|2025-10-06 02:25:00|4835.2|4832.2|4834.3|4831.3|4836.2|4832.7|4832.9|4829.9|236
1759717800000|2025-10-06 02:30:00|4834|4831|4831.4|4828.4|4837.3|4834.3|4830.3|4827.3|222
1759718100000|2025-10-06 02:35:00|4831|4828|4832.8|4829.8|4833.4|4830.4|4829.1|4826.1|246
1759718400000|2025-10-06 02:40:00|4833.3|4830.3|4833|4830|4834.4|4831.4|4831.6|4828.6|213
1759718700000|2025-10-06 02:45:00|4833.1|4830.1|4829.5|4826.5|4833.1|4830.1|4828.7|4825.7|203
1759719000000|2025-10-06 02:50:00|4829.2|4826.2|4829.6|4826.6|4832.7|4829.2|4826.8|4823.8|304
1759719300000|2025-10-06 02:55:00|4829.7|4826.7|4829.4|4826.4|4831.8|4828.8|4827|4824|254
1759719600000|2025-10-06 03:00:00|4829.3|4826.3|4832.3|4829.3|4833.1|4830.1|4828.8|4825.8|309
1759719900000|2025-10-06 03:05:00|4832.2|4829.2|4833.7|4830.7|4833.7|4830.7|4830.6|4827.6|226
1759720200000|2025-10-06 03:10:00|4833.6|4830.6|4832.4|4829.4|4839.8|4836.8|4831.8|4828.8|360
1759720500000|2025-10-06 03:15:00|4832|4829|4838|4835|4839|4836|4831.9|4828.9|271
1759720800000|2025-10-06 03:20:00|4838.2|4835.2|4831.4|4828.4|4838.2|4835.2|4830.4|4827.4|264
1759721100000|2025-10-06 03:25:00|4831.3|4828.3|4831.6|4828.6|4832.3|4829.3|4827.8|4824.8|244
1759721400000|2025-10-06 03:30:00|4831.5|4828.5|4838.6|4835.6|4839.4|4836.4|4831.5|4828.5|293
1759721700000|2025-10-06 03:35:00|4838.9|4835.9|4848.6|4845.6|4849|4846|4838.5|4835.5|410
1759722000000|2025-10-06 03:40:00|4848.7|4845.7|4847.6|4844.6|4858.6|4853.5|4846.7|4843.7|649
1759722300000|2025-10-06 03:45:00|4847.3|4844.3|4846.3|4843.3|4848.8|4845.8|4843.2|4840.2|398
1759722600000|2025-10-06 03:50:00|4846.1|4843.1|4851.6|4848.6|4852.7|4849.7|4845.8|4842.2|362
1759722900000|2025-10-06 03:55:00|4852.2|4849.2|4856.3|4853.3|4860.6|4857|4852.1|4849.1|424
1759723200000|2025-10-06 04:00:00|4856.1|4853.1|4856|4853|4860.8|4857.8|4854.2|4851.2|398
1759723500000|2025-10-06 04:05:00|4855.9|4852.9|4854.3|4852.3|4860.4|4857.4|4853.8|4851.7|339
1759723800000|2025-10-06 04:10:00|4854.2|4852.2|4858.5|4855.5|4860.6|4856.9|4852.8|4850.8|398
1759724100000|2025-10-06 04:15:00|4858.4|4855.4|4854.9|4851.9|4859.9|4856.5|4854.5|4851.5|235
1759724400000|2025-10-06 04:20:00|4855.3|4852.3|4856|4853|4858.9|4855.9|4853.9|4850.9|296
1759724700000|2025-10-06 04:25:00|4855.6|4852.6|4856.2|4853.2|4857.7|4854.7|4854|4851|185
1759725000000|2025-10-06 04:30:00|4856.1|4853.1|4859.4|4856.4|4860.5|4857.5|4854.9|4851.9|318
1759725300000|2025-10-06 04:35:00|4859|4856|4860.4|4857.4|4860.5|4857.5|4855.9|4852.9|291
1759725600000|2025-10-06 04:40:00|4860.5|4857.5|4859.2|4857.2|4861.1|4858.1|4858|4855.6|326
1759725900000|2025-10-06 04:45:00|4859.1|4857.1|4857.2|4854.2|4860.6|4858.6|4856.8|4853.8|311
1759726200000|2025-10-06 04:50:00|4857.1|4854.1|4860.4|4857.4|4861.3|4858.3|4856.5|4853.5|244
1759726500000|2025-10-06 04:55:00|4860.2|4857.2|4862.2|4859.2|4864.8|4861.8|4859.6|4856.6|254
1759726800000|2025-10-06 05:00:00|4861.7|4858.7|4858.9|4855.9|4862.9|4859.9|4852.9|4849.9|357
1759727100000|2025-10-06 05:05:00|4859.1|4856.1|4863.9|4857.2|4867.5|4859.3|4858.4|4854.2|489
1759727400000|2025-10-06 05:10:00|4863.8|4857|4853.2|4850.2|4865.3|4859.2|4852.8|4849.8|401
1759727700000|2025-10-06 05:15:00|4853.1|4850.1|4847.8|4844.8|4854.2|4851.2|4846.2|4844.2|557
1759728000000|2025-10-06 05:20:00|4847.9|4844.9|4851.2|4848.2|4856.4|4853.4|4847.7|4844.7|337
1759728300000|2025-10-06 05:25:00|4851.1|4848.1|4859.5|4856.5|4859.7|4856.7|4851|4848|314
1759728600000|2025-10-06 05:30:00|4859.6|4856.6|4851.7|4848.7|4860.7|4857.7|4849.4|4846.4|381
1759728900000|2025-10-06 05:35:00|4851.8|4848.8|4851.6|4848.6|4854.1|4851.1|4850.5|4847.5|380
1759729200000|2025-10-06 05:40:00|4851.4|4848.4|4849.4|4847.4|4851.8|4848.8|4846.7|4843.7|438
1759729500000|2025-10-06 05:45:00|4849.5|4847.5|4853.2|4851.2|4854.4|4851.8|4848.9|4846.9|338
1759729800000|2025-10-06 05:50:00|4852.9|4850.9|4849.4|4846.4|4853.5|4851.5|4849.4|4846.4|323
1759730100000|2025-10-06 05:55:00|4849.3|4846.3|4853.1|4851.1|4853.8|4851.8|4847.5|4844.8|381
1759730400000|2025-10-06 06:00:00|4853.2|4851.2|4847.1|4845.1|4853.5|4851.5|4846.3|4844.3|419
1759730700000|2025-10-06 06:05:00|4847.2|4845.2|4848.2|4845.2|4852.2|4849.6|4845|4843|552
1759731000000|2025-10-06 06:10:00|4847.8|4844.8|4847.6|4844.6|4849.6|4846.6|4845.5|4843|439
1759731300000|2025-10-06 06:15:00|4847.9|4844.9|4847|4844|4850.4|4847.4|4846.4|4843.4|299
1759731600000|2025-10-06 06:20:00|4846.6|4843.6|4847.7|4844.7|4849.3|4846.3|4845|4842|322
1759731900000|2025-10-06 06:25:00|4848.2|4845.2|4848.9|4845.9|4849.4|4846.4|4844.8|4841.8|331
1759732200000|2025-10-06 06:30:00|4848.8|4845.8|4847.2|4844.2|4851|4848|4846.6|4843.6|326
1759732500000|2025-10-06 06:35:00|4847.3|4844.3|4847.9|4844.9|4850.3|4847.3|4846.1|4843.1|255
1759732800000|2025-10-06 06:40:00|4847.8|4844.8|4848.8|4845.8|4848.8|4845.8|4845.6|4842.6|248
1759733100000|2025-10-06 06:45:00|4848.6|4845.6|4853.1|4850.1|4856.5|4853.7|4846.5|4843.5|398
1759733400000|2025-10-06 06:50:00|4853.5|4850.5|4858.1|4855.1|4858.1|4855.3|4848.8|4845.8|387
1759733700000|2025-10-06 06:55:00|4858.4|4855.4|4863.4|4860.4|4866.4|4864.3|4857.5|4854.5|296
1759734000000|2025-10-06 07:00:00|4862.4|4859.4|4865.1|4862.1|4866.5|4864.3|4858.5|4855.5|421
1759734300000|2025-10-06 07:05:00|4865.4|4862.4|4863.3|4860.3|4867.1|4864.1|4862.3|4859.3|345
1759734600000|2025-10-06 07:10:00|4863.2|4860.2|4865.3|4862.3|4865.5|4862.5|4858.2|4855.9|263
1759734900000|2025-10-06 07:15:00|4865.1|4862.1|4875.3|4872.3|4877.3|4874.3|4863.6|4860.6|466
1759735200000|2025-10-06 07:20:00|4875.1|4872.1|4864.9|4862.9|4875.3|4872.3|4861.5|4859.5|458
1759735500000|2025-10-06 07:25:00|4865|4863|4868.5|4865.5|4869.9|4867.9|4864.4|4862.1|250
1759735800000|2025-10-06 07:30:00|4868.9|4866.5|4864.7|4862.7|4869.6|4866.9|4863.1|4861.1|288
1759736100000|2025-10-06 07:35:00|4865|4863|4868.1|4866.1|4868.1|4866.1|4861|4859|294
1759736400000|2025-10-06 07:40:00|4868.2|4866.2|4867.5|4864.5|4870.2|4868.2|4859|4856.8|812
1759736700000|2025-10-06 07:45:00|4867.7|4864.7|4870.7|4867.7|4873|4870|4861.8|4859.4|565
1759737000000|2025-10-06 07:50:00|4870.8|4867.8|4868|4866|4874.3|4871.5|4867.5|4865.3|487
1759737300000|2025-10-06 07:55:00|4868.3|4866.3|4869|4866|4869.6|4867.1|4864.5|4862|437
1759737600000|2025-10-06 08:00:00|4868.7|4865.7|4875.4|4872.4|4875.9|4872.9|4867|4864|392
1759737900000|2025-10-06 08:05:00|4874.7|4871.7|4869|4867|4877.2|4874.2|4868.5|4866.5|403
1759738200000|2025-10-06 08:10:00|4868.6|4866.6|4867|4865|4871.5|4869.1|4865.5|4863|403
1759738500000|2025-10-06 08:15:00|4866.9|4864.9|4865.1|4863.1|4867.2|4865|4861.3|4858.8|369
1759738800000|2025-10-06 08:20:00|4865.5|4863.5|4864.8|4861.8|4872.2|4869.2|4862.5|4860|349
1759739100000|2025-10-06 08:25:00|4864.7|4861.7|4862.7|4860.7|4865.5|4862.5|4857.6|4855.6|333
1759739400000|2025-10-06 08:30:00|4862.6|4860.6|4863.5|4860.5|4863.5|4861.3|4860.3|4858.3|247
1759739700000|2025-10-06 08:35:00|4863.6|4860.6|4863.1|4860.1|4864.9|4862.2|4860.4|4858.4|295
1759740000000|2025-10-06 08:40:00|4863|4860|4863.9|4861.9|4865.6|4863.6|4862.3|4860|229
1759740300000|2025-10-06 08:45:00|4863.8|4861.8|4868.7|4866.7|4868.9|4866.9|4863.8|4861.8|230
1759740600000|2025-10-06 08:50:00|4869.2|4867.2|4873|4870|4874.5|4871.5|4867.4|4865.4|301
1759740900000|2025-10-06 08:55:00|4872|4869.9|4869.5|4866.5|4873.5|4870.5|4869.4|4866.5|272
1759741200000|2025-10-06 09:00:00|4869.8|4866.8|4871|4868|4874.5|4871.5|4868.8|4866.2|312
1759741500000|2025-10-06 09:05:00|4872|4869|4870|4867|4872.5|4869.5|4868.9|4866.5|230
1759741800000|2025-10-06 09:10:00|4870.1|4867.1|4870.3|4867.3|4872.2|4869.2|4868.6|4866.4|237
1759742100000|2025-10-06 09:15:00|4870.6|4867.6|4869.1|4867.1|4871.5|4868.7|4868.5|4866.3|410
1759742400000|2025-10-06 09:20:00|4869|4867|4869.2|4867.2|4872.1|4870.1|4868.9|4866.5|250
1759742700000|2025-10-06 09:25:00|4869.3|4867.3|4870.1|4868.1|4870.4|4868.4|4864.6|4862.6|227
1759743000000|2025-10-06 09:30:00|4870.5|4868.5|4864.5|4862.5|4871.4|4868.7|4863.2|4861.2|238
1759743300000|2025-10-06 09:35:00|4864.2|4862.2|4864.6|4862.6|4867.6|4865.6|4864.1|4862.1|191
1759743600000|2025-10-06 09:40:00|4864.5|4862.5|4859.3|4857.3|4864.5|4862.5|4858.8|4856.8|180
1759743900000|2025-10-06 09:45:00|4859.5|4857.5|4862.3|4860.3|4862.4|4860.4|4856.8|4854.8|201
1759744200000|2025-10-06 09:50:00|4863|4861|4862.8|4859.8|4863.7|4861.5|4860.4|4858.1|185
1759744500000|2025-10-06 09:55:00|4863|4860|4863.1|4861.1|4865.5|4863.5|4862.5|4859.7|147
1759744800000|2025-10-06 10:00:00|4863.3|4861.3|4863.3|4861.3|4864.9|4862.9|4862.6|4860.4|187
1759745100000|2025-10-06 10:05:00|4863.4|4861.4|4845.7|4842.7|4863.4|4861.4|4833|4830|458
1759745400000|2025-10-06 10:10:00|4845|4842|4854.2|4851.2|4855.5|4852.5|4845|4842|304
1759745700000|2025-10-06 10:15:00|4853.7|4850.7|4857|4854|4857.5|4854.5|4852.2|4849.2|362
1759746000000|2025-10-06 10:20:00|4857.5|4854.5|4854.5|4852.5|4862|4859|4854.5|4851.9|387
1759746300000|2025-10-06 10:25:00|4854.6|4852.6|4852.9|4849.9|4855.1|4853.1|4849|4847|268
1759746600000|2025-10-06 10:30:00|4853|4850|4857.7|4854.7|4858|4855|4851.5|4848.8|393
1759746900000|2025-10-06 10:35:00|4858.3|4855.3|4862.5|4859.5|4865.5|4862.5|4857|4854|396
1759747200000|2025-10-06 10:40:00|4863|4860|4865.4|4863.4|4865.7|4863.5|4860.9|4858.4|375
1759747500000|2025-10-06 10:45:00|4864.9|4862.9|4855|4853|4864.9|4862.9|4855|4852.7|282
1759747800000|2025-10-06 10:50:00|4854.9|4852.9|4861.6|4859.6|4864|4861.2|4854.5|4852.5|420
1759748100000|2025-10-06 10:55:00|4861.9|4859.9|4855.6|4853.6|4862.4|4860|4855.2|4853.2|424
1759748400000|2025-10-06 11:00:00|4855.3|4853.3|4849.2|4847.2|4858.2|4855.6|4849|4847|314
1759748700000|2025-10-06 11:05:00|4849.1|4847.1|4850.3|4848.3|4856|4854|4849.1|4847.1|328
1759749000000|2025-10-06 11:10:00|4849.4|4847.4|4849.3|4846.3|4854.3|4851.3|4845|4842.4|320
1759749300000|2025-10-06 11:15:00|4849.2|4846.2|4840.1|4837.1|4849.6|4846.6|4840|4837.1|360
1759749600000|2025-10-06 11:20:00|4838.6|4835.6|4842.9|4839.9|4842.9|4840.7|4834.5|4832.5|450
1759749900000|2025-10-06 11:25:00|4843.7|4841.7|4842.4|4840.4|4845|4842|4829.8|4827.8|360
1759750200000|2025-10-06 11:30:00|4842.9|4840.9|4841.8|4839.8|4844.9|4842.7|4837.9|4834.9|295
1759750500000|2025-10-06 11:35:00|4841.7|4839.7|4832.6|4830.6|4846.6|4843.6|4831.9|4829.4|370
1759750800000|2025-10-06 11:40:00|4832.5|4830.5|4825.2|4822.2|4836.4|4833.4|4818|4815|566
1759751100000|2025-10-06 11:45:00|4824.2|4821.2|4833|4830|4835|4832|4822.5|4819.5|326
1759751400000|2025-10-06 11:50:00|4832.7|4829.7|4835.7|4832.7|4836.5|4833.5|4825.9|4822.9|445
1759751700000|2025-10-06 11:55:00|4835.5|4832.5|4841.8|4838.8|4843|4840|4835.5|4832.5|346
1759752000000|2025-10-06 12:00:00|4841.7|4838.7|4828.1|4825.1|4841.7|4838.7|4823|4820.3|642
1759752300000|2025-10-06 12:05:00|4827.9|4824.9|4836.9|4833.9|4838.1|4835.3|4822.6|4819.6|347
1759752600000|2025-10-06 12:10:00|4836.6|4833.6|4842.6|4839.6|4845.4|4842.4|4832.9|4830.1|406
1759752900000|2025-10-06 12:15:00|4842.4|4839.4|4850.4|4847.4|4851.5|4848.6|4842.1|4839.1|326
1759753200000|2025-10-06 12:20:00|4849.4|4846.4|4834.1|4831.1|4850.1|4847.1|4832.1|4830.1|911
1759753500000|2025-10-06 12:25:00|4833.9|4830.9|4831.1|4828.1|4835.1|4832.1|4827.9|4825.5|744
1759753800000|2025-10-06 12:30:00|4830.7|4827.7|4821.7|4818.7|4830.7|4827.7|4818.6|4815.7|820
1759754100000|2025-10-06 12:35:00|4820.7|4817.7|4820.1|4817.1|4826.9|4824|4807.7|4805.7|762
1759754400000|2025-10-06 12:40:00|4819.8|4816.8|4823.5|4820.5|4823.8|4820.8|4815.9|4812.9|624
1759754700000|2025-10-06 12:45:00|4823.2|4820.2|4831.9|4828.9|4832.2|4829.3|4823.1|4820.1|397
1759755000000|2025-10-06 12:50:00|4831.6|4828.6|4835.8|4832.8|4839.8|4837.4|4831.6|4828.6|452
1759755300000|2025-10-06 12:55:00|4835.6|4832.6|4829|4826|4839.3|4836.3|4825.9|4822.9|470
1759755600000|2025-10-06 13:00:00|4829.2|4826.2|4840.1|4837.1|4840.3|4837.8|4828.2|4825.2|529
1759755900000|2025-10-06 13:05:00|4840.4|4837.4|4840.7|4837.7|4840.9|4837.9|4834.6|4831.6|506
1759756200000|2025-10-06 13:10:00|4841|4838|4838|4835|4843.3|4840.3|4834|4831|532
1759756500000|2025-10-06 13:15:00|4838.1|4835.1|4844.1|4842.1|4846|4844|4837.8|4835.1|549
1759756800000|2025-10-06 13:20:00|4845|4843|4841.6|4838.6|4845.9|4843|4836.3|4833.3|456
1759757100000|2025-10-06 13:25:00|4841.7|4838.7|4848.7|4846.7|4848.7|4846.7|4838.8|4835.8|496
1759757400000|2025-10-06 13:30:00|4853.8|4851.8|4844.4|4842.4|4860.5|4858.5|4844.4|4841.6|1004
1759757700000|2025-10-06 13:35:00|4844.1|4842.1|4859.8|4856.8|4865.2|4862.2|4839.1|4836.9|1016
1759758000000|2025-10-06 13:40:00|4859.7|4856.7|4866.6|4864.6|4869|4866|4859.4|4856.5|883
1759758300000|2025-10-06 13:45:00|4867.1|4865.1|4868.7|4865.7|4869.7|4866.7|4859|4856.8|785
1759758600000|2025-10-06 13:50:00|4868.8|4865.8|4860.6|4858.6|4870.9|4867.9|4859.1|4857.1|775
1759758900000|2025-10-06 13:55:00|4860.5|4858.5|4863.5|4861.5|4870.1|4868.1|4856.9|4854.9|894
1759759200000|2025-10-06 14:00:00|4862.6|4860.6|4856.8|4853.8|4867.7|4864.7|4853.2|4850.2|1090
1759759500000|2025-10-06 14:05:00|4856.7|4853.7|4864.8|4862.8|4864.8|4862.8|4846|4843.9|965
1759759800000|2025-10-06 14:10:00|4864.9|4862.9|4867.8|4864.8|4873.6|4870.6|4860.4|4857.4|920
1759760100000|2025-10-06 14:15:00|4867.9|4864.9|4864.8|4862.8|4871.2|4869.2|4863.3|4860.6|866
1759760400000|2025-10-06 14:20:00|4864.6|4862.6|4859.1|4857.1|4867.8|4864.8|4855.9|4853|803
1759760700000|2025-10-06 14:25:00|4859.4|4857.4|4857|4854|4863.7|4861|4855.7|4852.7|637
1759761000000|2025-10-06 14:30:00|4856.4|4853.4|4869.1|4866.1|4869.3|4866.7|4851.9|4849.1|802
1759761300000|2025-10-06 14:35:00|4869.2|4866.2|4869.8|4866.8|4872.9|4870.7|4858.6|4856.6|682
1759761600000|2025-10-06 14:40:00|4870.2|4867.2|4874.2|4871.2|4875.4|4872.8|4865.5|4862.9|651
1759761900000|2025-10-06 14:45:00|4874.3|4871.3|4869.6|4867.6|4876|4873.3|4865.3|4862.9|684
1759762200000|2025-10-06 14:50:00|4869.8|4867.8|4870.6|4867.6|4873.9|4871.9|4865.3|4863.3|707
1759762500000|2025-10-06 14:55:00|4871.4|4868.4|4866.7|4864.7|4872.7|4869.7|4866.3|4864.3|487
1759762800000|2025-10-06 15:00:00|4866.4|4864.4|4871.2|4868.2|4874|4872|4861.3|4859.1|680
1759763100000|2025-10-06 15:05:00|4871.8|4868.8|4866.1|4863.1|4873.8|4871.7|4865.7|4862.7|642
1759763400000|2025-10-06 15:10:00|4865.7|4862.7|4870.6|4867.6|4871.9|4869.9|4863.6|4860.6|539
1759763700000|2025-10-06 15:15:00|4870.7|4867.7|4861.3|4859.3|4876.9|4874.9|4860.9|4858.9|563
1759764000000|2025-10-06 15:20:00|4861.2|4859.2|4860.7|4858.7|4862.6|4860.2|4855.5|4853.5|587
1759764300000|2025-10-06 15:25:00|4860.8|4858.8|4862|4859|4863.3|4860.8|4858.9|4855.9|537
1759764600000|2025-10-06 15:30:00|4861.7|4858.7|4861|4859|4862.6|4860.6|4858.5|4856.3|547
1759764900000|2025-10-06 15:35:00|4860.2|4858.2|4857.2|4854.2|4861.3|4859.3|4852.6|4850.2|537
1759765200000|2025-10-06 15:40:00|4857.1|4854.1|4863.5|4860.5|4864|4861|4853.3|4850.6|357
1759765500000|2025-10-06 15:45:00|4863.3|4860.3|4865.9|4862.9|4871.7|4868.7|4862.8|4859.8|438
1759765800000|2025-10-06 15:50:00|4866|4863|4873.7|4870.7|4873.7|4870.7|4864.7|4861.7|349
1759766100000|2025-10-06 15:55:00|4873.9|4870.9|4872.3|4869.3|4877.3|4874.7|4870.5|4868|400
1759766400000|2025-10-06 16:00:00|4872.7|4869.7|4866.7|4863.7|4874.8|4871.8|4864.3|4861.3|402
1759766700000|2025-10-06 16:05:00|4866.9|4863.9|4871.3|4869.3|4878|4876|4864.8|4861.8|643
1759767000000|2025-10-06 16:10:00|4871.6|4869.6|4837.7|4834.7|4871.7|4869.7|4836.7|4833.7|1172
1759767300000|2025-10-06 16:15:00|4838.5|4835.5|4852.1|4850.1|4852.2|4850.1|4837.7|4834.7|950
1759767600000|2025-10-06 16:20:00|4851.8|4849.8|4860.3|4858.3|4860.9|4858.9|4851.3|4849.3|664
1759767900000|2025-10-06 16:25:00|4860.4|4858.4|4860.9|4858.9|4864.3|4862.3|4857.7|4855.7|503
1759768200000|2025-10-06 16:30:00|4861|4859|4859.4|4856.4|4863.4|4861.3|4859.1|4856.1|326
1759768500000|2025-10-06 16:35:00|4859.5|4856.5|4862.7|4859.7|4864.6|4862.1|4858.2|4855.2|316
1759768800000|2025-10-06 16:40:00|4862.8|4859.8|4859.3|4856.3|4862.8|4859.8|4856.6|4853.6|422
1759769100000|2025-10-06 16:45:00|4859.6|4856.6|4859.4|4856.4|4863.2|4860.2|4856.6|4853.6|349
1759769400000|2025-10-06 16:50:00|4859.5|4856.5|4858.7|4855.7|4860.5|4857.7|4853.6|4851.2|386
1759769700000|2025-10-06 16:55:00|4858.6|4855.6|4859.5|4856.5|4860.2|4857.2|4857.2|4854.2|335
1759770000000|2025-10-06 17:00:00|4860.2|4857.2|4864.1|4862.1|4865.1|4862.8|4860.1|4857.2|365
1759770300000|2025-10-06 17:05:00|4863.9|4861.9|4866.6|4864.6|4873|4870|4863.8|4861.8|448
1759770600000|2025-10-06 17:10:00|4866.5|4864.5|4864.7|4862.7|4868.5|4865.5|4864.3|4862.2|342
1759770900000|2025-10-06 17:15:00|4864.8|4862.8|4866.1|4863.1|4866.7|4864.5|4860|4858|385
1759771200000|2025-10-06 17:20:00|4866.3|4863.3|4864.1|4861.1|4871.1|4868.1|4863.6|4860.8|351
1759771500000|2025-10-06 17:25:00|4864.9|4862.9|4861.7|4858.7|4867.6|4864.6|4861|4858.1|335
1759771800000|2025-10-06 17:30:00|4861.6|4858.6|4861.3|4858.3|4866.3|4863.6|4860.2|4857.2|341
1759772100000|2025-10-06 17:35:00|4861.5|4858.5|4863.4|4860.4|4864.4|4861.4|4859|4857|255
1759772400000|2025-10-06 17:40:00|4863.5|4860.5|4858.3|4855.3|4864|4861|4857.8|4854.8|212
1759772700000|2025-10-06 17:45:00|4858.4|4855.4|4861.3|4859.3|4861.5|4859.5|4855.6|4853.3|301
1759773000000|2025-10-06 17:50:00|4861.5|4859.5|4861.5|4859.5|4863.3|4861|4860.6|4858.6|217
1759773300000|2025-10-06 17:55:00|4862|4860|4865.9|4863.9|4866.6|4864.6|4861.5|4859.5|251
1759773600000|2025-10-06 18:00:00|4866.2|4864.2|4869.6|4867.6|4870|4868|4864.7|4862.7|217
1759773900000|2025-10-06 18:05:00|4869.2|4867.2|4865.8|4863.8|4871.2|4869.2|4865.3|4863.3|250
1759774200000|2025-10-06 18:10:00|4865.9|4863.9|4866.2|4864.2|4867.8|4865.8|4864.7|4862.7|202
1759774500000|2025-10-06 18:15:00|4866.5|4864.5|4869.6|4867.6|4871.5|4869.5|4866.3|4864.3|179
1759774800000|2025-10-06 18:20:00|4869.7|4867.7|4869.5|4867.5|4870.2|4868|4868.1|4866.1|119
1759775100000|2025-10-06 18:25:00|4869|4867|4869|4867|4870.9|4868.9|4868.5|4866.5|135
1759775400000|2025-10-06 18:30:00|4868.9|4866.9|4871.2|4868.2|4871.6|4869.1|4867.3|4865.3|140
1759775700000|2025-10-06 18:35:00|4871.3|4868.3|4869.4|4866.4|4871.3|4868.3|4868.4|4865.4|116
1759776000000|2025-10-06 18:40:00|4868.4|4866.3|4869.2|4867.2|4870.1|4867.7|4867.3|4864.7|106
1759776300000|2025-10-06 18:45:00|4869.3|4867.3|4872.3|4870.3|4872.8|4870.7|4867.6|4865.6|121
1759776600000|2025-10-06 18:50:00|4872.2|4870.2|4868.7|4866.7|4873.3|4871.3|4868.1|4866.1|168
1759776900000|2025-10-06 18:55:00|4868.3|4866.3|4868.8|4866.8|4868.8|4866.8|4866.2|4864.2|212
1759777200000|2025-10-06 19:00:00|4868.6|4866.6|4871.7|4868.7|4873.7|4870.7|4867.9|4865.9|221
1759777500000|2025-10-06 19:05:00|4871.8|4868.8|4872.8|4869.8|4874.3|4871.3|4871.2|4868.8|208
1759777800000|2025-10-06 19:10:00|4873.3|4870.3|4871.4|4868.4|4874.3|4871.3|4870.2|4868.2|178
1759778100000|2025-10-06 19:15:00|4871.2|4868.2|4868.7|4866.7|4872.2|4869.2|4868.7|4865.9|172
1759778400000|2025-10-06 19:20:00|4868.5|4866.5|4862.9|4860.9|4869.1|4867.1|4861.5|4859.5|182
1759778700000|2025-10-06 19:25:00|4863.2|4861.2|4865|4862|4866.5|4864.5|4863.2|4861.2|191
1759779000000|2025-10-06 19:30:00|4865.1|4862.1|4862.5|4860.5|4866.1|4864.1|4862.5|4860.5|124
1759779300000|2025-10-06 19:35:00|4863.1|4861.1|4865.6|4863.6|4866|4864|4862.7|4860.7|182
1759779600000|2025-10-06 19:40:00|4865.5|4863.5|4863.7|4861.7|4867|4865|4863.4|4861.4|164
1759779900000|2025-10-06 19:45:00|4863.6|4861.6|4861.8|4859.8|4864.6|4862.6|4860.7|4858.7|217
1759780200000|2025-10-06 19:50:00|4862.2|4860.2|4862.3|4860.3|4863.2|4861.2|4860.6|4858.6|239
1759780500000|2025-10-06 19:55:00|4862.7|4860.7|4855.8|4853.8|4862.9|4860.8|4855.2|4853.2|283
1759780800000|2025-10-06 20:00:00|4855.9|4853.9|4857.4|4854.4|4857.6|4854.6|4854.6|4852.6|148
1759781100000|2025-10-06 20:05:00|4857.7|4854.7|4855.9|4852.9|4857.7|4854.7|4854.8|4852.4|90
1759781400000|2025-10-06 20:10:00|4855.8|4852.8|4857.7|4854.7|4857.8|4855.7|4855.5|4852.5|61
1759781700000|2025-10-06 20:15:00|4857.1|4855.1|4855.6|4853.6|4857.1|4855.1|4855.2|4853.2|52
1759782000000|2025-10-06 20:20:00|4855.4|4853.4|4856.3|4854.3|4857.8|4855.8|4855.4|4853.4|96
1759782300000|2025-10-06 20:25:00|4856.4|4854.4|4854.8|4852.8|4856.8|4854.4|4854.5|4852.5|115
1759782600000|2025-10-06 20:30:00|4854.9|4852.9|4853.7|4851.7|4855.3|4853.3|4852.1|4850.1|100
1759782900000|2025-10-06 20:35:00|4853.2|4851.2|4852.7|4850.7|4853.3|4851.3|4851.2|4849.2|125
1759783200000|2025-10-06 20:40:00|4852.6|4850.6|4854.3|4852.3|4855.2|4853.2|4852.4|4850.4|80
1759783500000|2025-10-06 20:45:00|4854.4|4852.4|4854.9|4852.9|4855.5|4853.5|4853.7|4851.7|72
1759783800000|2025-10-06 20:50:00|4855|4853|4856.3|4854.3|4856.8|4854.8|4853.9|4850.9|101
1759784100000|2025-10-06 20:55:00|4856.2|4854.2|4853.2|4851.2|4856.7|4854.2|4853.1|4850.8|87
1759788000000|2025-10-06 22:00:00|4853.4|4850.2|4851.7|4848.7|4855.7|4851.1|4851.3|4848.3|60
1759788300000|2025-10-06 22:05:00|4852|4849|4855.9|4852.9|4856.8|4853.8|4850.7|4847.7|94
1759788600000|2025-10-06 22:10:00|4856.1|4853.1|4862.9|4859.9|4864.1|4861.1|4855.7|4852.7|197
1759788900000|2025-10-06 22:15:00|4861.9|4858.9|4857.9|4854.9|4862.1|4859.1|4856.1|4853.1|166
1759789200000|2025-10-06 22:20:00|4857.7|4854.7|4857.2|4854.2|4858.2|4855.2|4856.9|4853.9|65
1759789500000|2025-10-06 22:25:00|4857.4|4854.4|4856.4|4853.4|4858.3|4855.3|4856.2|4853.2|123
1759789800000|2025-10-06 22:30:00|4856.7|4853.7|4856.2|4853.2|4856.9|4853.9|4853.9|4850.9|154
1759790100000|2025-10-06 22:35:00|4856.4|4853.4|4853.3|4850.3|4856.4|4853.4|4852.9|4849.9|153
1759790400000|2025-10-06 22:40:00|4852.2|4849.2|4845|4842|4852.5|4849.5|4838.6|4835.6|411
1759790700000|2025-10-06 22:45:00|4845.5|4842.5|4843.2|4840.2|4847.2|4844.2|4841|4838|153
1759791000000|2025-10-06 22:50:00|4843.3|4840.3|4848.2|4845.2|4850.7|4847.7|4840.3|4837.3|230
1759791300000|2025-10-06 22:55:00|4847.7|4844.7|4847.6|4844.6|4851.2|4848.2|4847|4844|159
1759791600000|2025-10-06 23:00:00|4847.5|4844.5|4845.8|4842.8|4849.3|4846.3|4845.5|4842.5|177
1759791900000|2025-10-06 23:05:00|4845.9|4842.9|4844.7|4841.7|4846.7|4843.7|4841.5|4838.5|140
1759792200000|2025-10-06 23:10:00|4845|4842|4846.2|4843.2|4846.6|4843.6|4842.1|4839.1|160
1759792500000|2025-10-06 23:15:00|4846.4|4843.4|4849.8|4846.8|4851.5|4848.5|4846.3|4843.3|174
1759792800000|2025-10-06 23:20:00|4849.6|4846.6|4849.5|4846.5|4853.5|4850.5|4849|4846.5|144
1759793100000|2025-10-06 23:25:00|4849.9|4846.9|4853.3|4850.3|4854|4851|4849.7|4846.7|115
1759793400000|2025-10-06 23:30:00|4852.9|4849.9|4854.3|4851.3|4856.5|4853.5|4852.5|4849.5|149
1759793700000|2025-10-06 23:35:00|4854.6|4851.6|4852.7|4849.7|4855.1|4852.1|4850.8|4847.8|144
1759794000000|2025-10-06 23:40:00|4852.6|4849.6|4856.6|4853.6|4858.2|4855.2|4851.9|4848.9|117
1759794300000|2025-10-06 23:45:00|4856.7|4853.7|4853.6|4850.6|4857.2|4854.2|4853.1|4850.1|192
1759794600000|2025-10-06 23:50:00|4853.3|4850.3|4852.6|4849.6|4854|4851|4851.5|4848.5|108
1759794900000|2025-10-06 23:55:00|4852.7|4849.7|4851.1|4848.1|4855.1|4852.1|4851|4848|103
1759795200000|2025-10-07 00:00:00|4851.6|4848.6|4850.4|4847.4|4853.8|4850.8|4848.4|4845.4|231
1759795500000|2025-10-07 00:05:00|4850.5|4847.5|4852.9|4849.9|4856.1|4853.1|4850.5|4847.5|249
1759795800000|2025-10-07 00:10:00|4852.8|4849.8|4853.5|4850.5|4856.8|4853.8|4850.9|4847.9|193
1759796100000|2025-10-07 00:15:00|4853.8|4850.8|4855.8|4852.8|4855.8|4852.8|4849.2|4846.2|219
1759796400000|2025-10-07 00:20:00|4855.9|4852.9|4858.2|4855.2|4861|4858|4855.7|4852.7|254
1759796700000|2025-10-07 00:25:00|4858.6|4855.6|4855.5|4852.5|4858.6|4855.6|4853.1|4850.1|196
1759797000000|2025-10-07 00:30:00|4855.8|4852.8|4853.3|4850.3|4857.9|4854.9|4852.1|4849.1|180
1759797300000|2025-10-07 00:35:00|4853.2|4850.2|4850|4847|4854.6|4851.6|4849.7|4846.7|165
1759797600000|2025-10-07 00:40:00|4849.7|4846.7|4843.4|4840.4|4851.7|4848.7|4843|4840|216
1759797900000|2025-10-07 00:45:00|4843.5|4840.5|4839.6|4836.6|4844.5|4841.5|4837.9|4834.9|328
1759798200000|2025-10-07 00:50:00|4839.3|4836.3|4845.5|4842.5|4847.2|4844.2|4835.1|4832.1|286
1759798500000|2025-10-07 00:55:00|4845.7|4842.7|4837.1|4834.1|4846.3|4843.3|4835.2|4832.2|290
1759798800000|2025-10-07 01:00:00|4836.8|4833.8|4834.6|4831.6|4840.8|4837.8|4834.2|4831.2|395
1759799100000|2025-10-07 01:05:00|4834.8|4831.8|4832.2|4829.2|4836.8|4833.8|4831.6|4828.6|284
1759799400000|2025-10-07 01:10:00|4832.4|4829.4|4834.9|4831.9|4836.7|4833.7|4827.2|4824.2|273
1759799700000|2025-10-07 01:15:00|4835.1|4832.1|4836.1|4833.1|4837.4|4834.4|4833.1|4830.1|186
1759800000000|2025-10-07 01:20:00|4836.3|4833.3|4838.1|4835.1|4842.3|4839.3|4834.3|4831.3|113
1759800300000|2025-10-07 01:25:00|4838.3|4835.3|4831.8|4828.8|4839.8|4836.8|4831.6|4828.6|108
1759800600000|2025-10-07 01:30:00|4832.1|4829.1|4828.6|4825.6|4834.8|4831.8|4828.1|4825.1|206
1759800900000|2025-10-07 01:35:00|4828.8|4825.8|4832.4|4829.4|4834.9|4831.9|4828.8|4825.8|140
1759801200000|2025-10-07 01:40:00|4832.6|4829.6|4836.3|4833.3|4837.8|4834.8|4832.6|4829.6|158
1759801500000|2025-10-07 01:45:00|4836|4833|4836.2|4833.2|4838.6|4835.6|4832.7|4829.7|176
1759801800000|2025-10-07 01:50:00|4835.8|4832.8|4836.4|4834.4|4840|4837|4833.8|4830.8|175
1759802100000|2025-10-07 01:55:00|4836.6|4834.6|4835.7|4832.7|4838.1|4835.1|4835.1|4832.1|154
1759802400000|2025-10-07 02:00:00|4835.8|4832.8|4834|4831|4839.6|4836.6|4834|4831|194
1759802700000|2025-10-07 02:05:00|4834.1|4831.1|4836.9|4834.9|4838.3|4835.3|4833.9|4830.9|189
1759803000000|2025-10-07 02:10:00|4836.7|4834.7|4844.1|4842.1|4844.2|4842.2|4836.7|4834.7|207
1759803300000|2025-10-07 02:15:00|4844.3|4842.3|4845.4|4842.4|4846.3|4843.3|4843.1|4840.1|188
1759803600000|2025-10-07 02:20:00|4845.3|4842.3|4844.9|4841.9|4846.6|4843.6|4843.2|4840.2|177
1759803900000|2025-10-07 02:25:00|4845|4842|4848.6|4845.6|4850|4847|4844.4|4841.4|148
1759804200000|2025-10-07 02:30:00|4848.9|4845.9|4849.1|4846.1|4852.9|4849.9|4847.7|4844.7|198
1759804500000|2025-10-07 02:35:00|4848.9|4845.9|4851.9|4848.9|4853.7|4850.7|4848.9|4845.9|179
1759804800000|2025-10-07 02:40:00|4851.4|4848.4|4851.6|4848.6|4851.9|4848.9|4849.4|4846.4|70
1759805100000|2025-10-07 02:45:00|4851.7|4848.7|4852.7|4849.7|4854.2|4851.2|4851|4848|145
1759805400000|2025-10-07 02:50:00|4852.6|4849.6|4856.4|4853.4|4856.9|4853.9|4850.9|4847.9|132
1759805700000|2025-10-07 02:55:00|4856.5|4853.5|4855.9|4852.9|4857.3|4854.3|4854.7|4851.7|119
1759806000000|2025-10-07 03:00:00|4855.4|4852.4|4855.4|4852.4|4856.9|4853.9|4853.9|4850.9|144
1759806300000|2025-10-07 03:05:00|4855.1|4852.1|4853.9|4850.9|4856.4|4853.4|4852.4|4849.4|81
1759806600000|2025-10-07 03:10:00|4854.1|4851.1|4860.1|4857.1|4861.9|4858.9|4853.6|4850.6|85
1759806900000|2025-10-07 03:15:00|4860.4|4857.4|4860.6|4857.6|4867|4864|4860.4|4857.4|183
1759807200000|2025-10-07 03:20:00|4860.1|4857.1|4847.2|4844.2|4861.1|4858.1|4845.5|4842.5|283
1759807500000|2025-10-07 03:25:00|4847|4844|4839.3|4836.3|4849.7|4846.7|4837.3|4834.3|246
1759807800000|2025-10-07 03:30:00|4839.1|4836.1|4849.7|4846.7|4851.4|4848.4|4839.1|4836.1|342
1759808100000|2025-10-07 03:35:00|4849.6|4846.6|4855.7|4852.7|4856|4853|4849.5|4846.5|228
1759808400000|2025-10-07 03:40:00|4855.3|4852.3|4853.9|4850.9|4858.6|4855.6|4853.6|4850.6|210
1759808700000|2025-10-07 03:45:00|4853.4|4850.4|4852.9|4849.9|4855|4852|4850.6|4847.6|208
1759809000000|2025-10-07 03:50:00|4852.8|4849.8|4854.9|4851.9|4857|4854|4852.8|4849.8|128
1759809300000|2025-10-07 03:55:00|4854.7|4851.7|4852.4|4849.4|4855.9|4852.9|4851.9|4848.9|116
1759809600000|2025-10-07 04:00:00|4851.6|4848.6|4852.9|4849.9|4853.4|4850.4|4849.1|4846.1|151
1759809900000|2025-10-07 04:05:00|4852.7|4849.7|4854|4851|4855.1|4852.1|4850.8|4847.8|117
1759810200000|2025-10-07 04:10:00|4854.2|4851.2|4851.9|4848.9|4854.5|4851.5|4851.2|4848.2|124
1759810500000|2025-10-07 04:15:00|4851.6|4848.6|4851.6|4848.6|4853.1|4850.1|4850.6|4847.6|90
1759810800000|2025-10-07 04:20:00|4851.1|4848.1|4852|4849|4852.3|4849.3|4848.5|4845.5|82
1759811100000|2025-10-07 04:25:00|4851.5|4848.5|4849.5|4846.5|4852.3|4849.3|4847.1|4844.1|98
1759811400000|2025-10-07 04:30:00|4849.3|4846.3|4850|4847|4853.3|4850.3|4849|4846|156
1759811700000|2025-10-07 04:35:00|4849.5|4846.5|4851.8|4848.8|4852.5|4849.5|4848.8|4845.8|109
1759812000000|2025-10-07 04:40:00|4852.5|4849.5|4856.3|4853.3|4858.2|4855.2|4852.5|4849.5|99
1759812300000|2025-10-07 04:45:00|4856|4853|4862.8|4859.8|4863.4|4860.4|4855.8|4852.8|119
1759812600000|2025-10-07 04:50:00|4862.6|4859.6|4860.9|4857.9|4864.3|4861.3|4859.5|4856.5|236
1759812900000|2025-10-07 04:55:00|4860.2|4857.2|4861.1|4858.1|4863|4860|4858.5|4855.5|89
1759813200000|2025-10-07 05:00:00|4860.9|4857.9|4856.6|4853.6|4863.1|4860.1|4856.1|4853.1|148
1759813500000|2025-10-07 05:05:00|4856.4|4853.4|4857|4854|4863.2|4860.2|4854.1|4851.1|295
1759813800000|2025-10-07 05:10:00|4856.8|4853.8|4854.4|4851.4|4856.9|4853.9|4844.2|4841.2|365
1759814100000|2025-10-07 05:15:00|4854.2|4851.2|4855.4|4852.4|4860.1|4857.1|4854.2|4851.2|286
1759814400000|2025-10-07 05:20:00|4855.5|4852.5|4857.2|4854.2|4859.7|4856.7|4854.7|4851.7|344
1759814700000|2025-10-07 05:25:00|4857|4854|4858|4855|4860.2|4857.2|4852.9|4849.9|251
1759815000000|2025-10-07 05:30:00|4858.3|4855.3|4862.1|4859.1|4862.5|4859.5|4855.1|4852.1|337
1759815300000|2025-10-07 05:35:00|4862.5|4859.5|4859.5|4856.5|4863.3|4860.3|4858.1|4855.1|235
1759815600000|2025-10-07 05:40:00|4859.4|4856.4|4857.1|4854.1|4860.7|4857.7|4855.7|4852.7|198
1759815900000|2025-10-07 05:45:00|4857.6|4854.6|4862.3|4859.3|4866.5|4863.8|4856.3|4853.3|184
1759816200000|2025-10-07 05:50:00|4862.6|4859.6|4861.6|4858.6|4863.8|4860.8|4858.6|4855.6|227
1759816500000|2025-10-07 05:55:00|4861.3|4858.3|4862.2|4859.2|4863.7|4860.7|4860.6|4857.6|130
1759816800000|2025-10-07 06:00:00|4862.5|4859.5|4859.9|4857.9|4862.5|4859.5|4857.2|4854.2|284
1759817100000|2025-10-07 06:05:00|4859.6|4857.6|4853.8|4850.8|4859.6|4857.6|4851.9|4849.1|375
1759817400000|2025-10-07 06:10:00|4853.9|4850.9|4857|4854|4857|4854|4852.9|4849.9|219
1759817700000|2025-10-07 06:15:00|4856.8|4853.8|4851.3|4848.3|4857|4854|4847.2|4844.2|244
1759818000000|2025-10-07 06:20:00|4851.2|4848.2|4851|4849|4855|4852.1|4849.3|4847.3|317
1759818300000|2025-10-07 06:25:00|4851.2|4849.2|4854.7|4852.7|4854.9|4852.9|4851|4848.1|276
1759818600000|2025-10-07 06:30:00|4854.3|4852.3|4851.5|4848.5|4857.4|4854.4|4851.5|4848.5|294
1759818900000|2025-10-07 06:35:00|4851.6|4848.6|4857|4854|4857.3|4854.3|4850.9|4847.9|178
1759819200000|2025-10-07 06:40:00|4857.8|4854.8|4852.8|4849.8|4858|4855|4849.3|4846.3|286
1759819500000|2025-10-07 06:45:00|4853|4850|4854|4851|4854.1|4851.1|4850.8|4847.8|175
1759819800000|2025-10-07 06:50:00|4854.1|4851.1|4848.3|4845.3|4854.1|4851.1|4846.9|4843.9|150
1759820100000|2025-10-07 06:55:00|4848.1|4845.1|4850.2|4847.2|4852.2|4849.2|4846.2|4843.2|341
1759820400000|2025-10-07 07:00:00|4849.8|4846.8|4839.5|4836.5|4850.5|4848.2|4838.4|4835.4|489
1759820700000|2025-10-07 07:05:00|4839.3|4836.3|4836.4|4833.4|4844.9|4841.9|4831.6|4828.8|461
1759821000000|2025-10-07 07:10:00|4836.8|4833.8|4816|4813|4836.8|4833.8|4813.2|4810.2|834
1759821300000|2025-10-07 07:15:00|4815.7|4812.7|4792.6|4789.6|4816.9|4813.9|4790.3|4788.1|946
1759821600000|2025-10-07 07:20:00|4792.5|4789.5|4791.9|4788.9|4794.9|4791.9|4774.9|4771.9|1134
1759821900000|2025-10-07 07:25:00|4790.3|4787.3|4814.9|4811.9|4815|4812|4789.3|4786.3|736
1759822200000|2025-10-07 07:30:00|4815|4812|4825.9|4822.9|4826.4|4823.4|4814|4811|675
1759822500000|2025-10-07 07:35:00|4825.4|4822.4|4817.9|4815.9|4832.4|4829.4|4817.9|4815.9|650
1759822800000|2025-10-07 07:40:00|4818.5|4816.5|4816.5|4813.5|4818.5|4816.5|4805.3|4803.3|622
1759823100000|2025-10-07 07:45:00|4816.1|4813.1|4811.3|4808.3|4816.2|4813.2|4808.8|4805.8|307
1759823400000|2025-10-07 07:50:00|4810.8|4807.8|4813.4|4810.4|4818.1|4815.1|4809.3|4806.3|411
1759823700000|2025-10-07 07:55:00|4813.3|4810.3|4803.2|4800.2|4813.5|4810.5|4793.3|4790.5|643
1759824000000|2025-10-07 08:00:00|4802.3|4799.3|4794.1|4791.1|4808.7|4805.7|4793.6|4790.6|564
1759824300000|2025-10-07 08:05:00|4794.3|4791.3|4798.7|4795.7|4803.8|4800.8|4785.1|4782.1|733
1759824600000|2025-10-07 08:10:00|4798.6|4795.6|4804.7|4801.7|4809.9|4806.9|4796.8|4793.8|410
1759824900000|2025-10-07 08:15:00|4804.8|4801.8|4809.4|4806.4|4816.1|4813.1|4803.4|4800.4|517
1759825200000|2025-10-07 08:20:00|4809.9|4806.9|4814.5|4811.5|4816|4813|4802.8|4800.1|356
1759825500000|2025-10-07 08:25:00|4814.3|4811.3|4805.8|4802.8|4815.7|4812.7|4805.3|4802.3|356
1759825800000|2025-10-07 08:30:00|4805.7|4802.7|4809.3|4806.3|4809.6|4806.6|4804.3|4801.3|324
1759826100000|2025-10-07 08:35:00|4809.2|4806.2|4816|4813|4816.5|4813.5|4808|4805|375
1759826400000|2025-10-07 08:40:00|4816.3|4813.3|4811.8|4808.8|4819|4816|4811.8|4808.8|380
1759826700000|2025-10-07 08:45:00|4811.9|4808.9|4818.8|4815.8|4821.2|4818.2|4811.1|4808.1|356
1759827000000|2025-10-07 08:50:00|4818.4|4815.4|4822.1|4819.1|4823.9|4820.9|4817.8|4814.8|406
1759827300000|2025-10-07 08:55:00|4822|4819|4820.1|4817.1|4823.3|4820.3|4818.7|4815.7|356
1759827600000|2025-10-07 09:00:00|4820.2|4817.2|4825.4|4822.4|4829.9|4826.9|4819.9|4816.9|292
1759827900000|2025-10-07 09:05:00|4825.9|4822.9|4829.3|4826.3|4830.2|4827.2|4824.9|4821.9|143
1759828200000|2025-10-07 09:10:00|4828.9|4825.9|4837.7|4834.7|4838.6|4835.9|4828.9|4825.9|357
1759828500000|2025-10-07 09:15:00|4837.6|4834.6|4840.1|4837.1|4844.5|4841.5|4834.7|4831.7|509
1759828800000|2025-10-07 09:20:00|4840.7|4837.7|4834|4831|4842|4839|4832.3|4829.3|280
1759829100000|2025-10-07 09:25:00|4833.5|4830.5|4824.5|4821.5|4836.1|4833.1|4823.2|4820.8|194
1759829400000|2025-10-07 09:30:00|4824.3|4821.3|4833|4830|4834|4831|4822.8|4819.8|236
1759829700000|2025-10-07 09:35:00|4832.8|4829.8|4832.3|4829.3|4834|4831|4830.4|4827.4|133
1759830000000|2025-10-07 09:40:00|4831.5|4829.5|4835.5|4833.5|4837.8|4835.6|4831.5|4828.5|161
1759830300000|2025-10-07 09:45:00|4835.1|4833.1|4836.5|4833.5|4837.8|4834.8|4832.8|4829.8|168
1759830600000|2025-10-07 09:50:00|4836|4833|4834.8|4831.8|4837.1|4834.1|4831.5|4828.5|147
1759830900000|2025-10-07 09:55:00|4834.6|4831.6|4835|4832|4838.6|4835.6|4834.6|4831.6|128
1759831200000|2025-10-07 10:00:00|4835.1|4832.1|4841.9|4838.9|4842.2|4839.2|4834.1|4831.1|254
1759831500000|2025-10-07 10:05:00|4841.7|4838.7|4840.4|4837.4|4845|4842|4839.4|4836.4|250
1759831800000|2025-10-07 10:10:00|4840.5|4837.5|4842|4839|4843.4|4840.4|4838.8|4835.8|268
1759832100000|2025-10-07 10:15:00|4842.1|4839.1|4840.2|4837.2|4843.4|4840.4|4839.1|4836.1|160
1759832400000|2025-10-07 10:20:00|4840.3|4837.3|4842.3|4839.3|4843|4840|4839.1|4836.1|224
1759832700000|2025-10-07 10:25:00|4842.1|4839.1|4843.4|4840.4|4846.2|4844.2|4840.5|4837.5|220
1759833000000|2025-10-07 10:30:00|4843.5|4840.5|4846.8|4843.8|4847.3|4844.3|4843.3|4840.3|200
1759833300000|2025-10-07 10:35:00|4847.2|4844.2|4849.1|4846.1|4850.3|4847.8|4843.3|4840.3|344
1759833600000|2025-10-07 10:40:00|4848.9|4845.9|4845|4842|4849.2|4846.2|4844.3|4841.3|144
1759833900000|2025-10-07 10:45:00|4844.8|4841.8|4845.7|4842.7|4845.8|4842.8|4842.5|4839.5|167
1759834200000|2025-10-07 10:50:00|4845.8|4842.8|4852.6|4850.6|4853.5|4850.6|4844.9|4841.9|154
1759834500000|2025-10-07 10:55:00|4852.8|4850.8|4846.3|4843.3|4854.9|4851.9|4845.5|4842.5|269
1759834800000|2025-10-07 11:00:00|4846.6|4843.6|4850.9|4847.9|4852|4849|4845.2|4842.2|285
1759835100000|2025-10-07 11:05:00|4850.6|4847.6|4846.9|4843.9|4851.3|4848.3|4846.9|4843.9|233
1759835400000|2025-10-07 11:10:00|4846.8|4843.8|4849.6|4846.6|4850.5|4847.5|4845.3|4842.3|208
1759835700000|2025-10-07 11:15:00|4849.9|4846.9|4846.1|4843.1|4849.9|4846.9|4846|4843|198
1759836000000|2025-10-07 11:20:00|4846|4843|4842.8|4839.8|4846.8|4843.8|4840.2|4837.2|320
1759836300000|2025-10-07 11:25:00|4842.7|4839.7|4842.4|4839.4|4844.1|4841.1|4839.9|4836.9|307
1759836600000|2025-10-07 11:30:00|4842.3|4839.3|4840.2|4837.2|4846|4843|4840.1|4837.1|307
1759836900000|2025-10-07 11:35:00|4840.1|4837.1|4851.3|4848.3|4853.2|4850.2|4840.1|4837.1|354
1759837200000|2025-10-07 11:40:00|4851.7|4848.7|4855.8|4853.8|4856.8|4853.9|4850.8|4847.8|317
1759837500000|2025-10-07 11:45:00|4855.2|4853.2|4856.3|4853.3|4858.1|4855.6|4854|4851.3|287
1759837800000|2025-10-07 11:50:00|4856.5|4853.5|4863.2|4860.2|4863.3|4860.5|4854.1|4851.1|369
1759838100000|2025-10-07 11:55:00|4863.1|4860.1|4860.2|4857.2|4865.6|4862.7|4859.8|4856.8|346
1759838400000|2025-10-07 12:00:00|4859.7|4856.7|4860.7|4858.7|4865.4|4862.4|4858.2|4855.7|330
1759838700000|2025-10-07 12:05:00|4861|4859|4859.8|4857.8|4861.4|4859.4|4856.3|4854.3|303
1759839000000|2025-10-07 12:10:00|4860|4858|4859.7|4856.7|4861.8|4858.8|4856.6|4853.6|323
1759839300000|2025-10-07 12:15:00|4859.6|4856.6|4861.3|4859.3|4864.7|4862.7|4859.3|4856.3|356
1759839600000|2025-10-07 12:20:00|4860.7|4858.7|4851.2|4848.2|4862.8|4859.8|4846.2|4843.2|669
1759839900000|2025-10-07 12:25:00|4850.9|4847.9|4844.9|4841.9|4850.9|4847.9|4840.7|4837.7|557
1759840200000|2025-10-07 12:30:00|4845.2|4842.2|4839.4|4837.4|4847.5|4844.5|4836.9|4833.9|524
1759840500000|2025-10-07 12:35:00|4839.5|4837.5|4844.3|4841.3|4847.8|4844.8|4838.2|4836.2|608
1759840800000|2025-10-07 12:40:00|4844.4|4841.4|4846|4843|4849.8|4846.8|4843.3|4840.3|427
1759841100000|2025-10-07 12:45:00|4845.8|4842.8|4847|4844|4848.2|4845.2|4842.2|4839.4|312
1759841400000|2025-10-07 12:50:00|4847.2|4844.2|4842.5|4839.5|4849.7|4846.7|4842|4839|398
1759841700000|2025-10-07 12:55:00|4842|4839|4855.8|4852.8|4856|4853.4|4841|4838|526
1759842000000|2025-10-07 13:00:00|4855.6|4852.6|4847.1|4844.1|4858.8|4855.8|4843.7|4840.7|573
1759842300000|2025-10-07 13:05:00|4848.1|4845.1|4848.4|4845.4|4851|4848|4844.2|4841.2|515
1759842600000|2025-10-07 13:10:00|4848.5|4845.5|4843.3|4840.3|4852.9|4849.9|4841.3|4838.3|731
1759842900000|2025-10-07 13:15:00|4843.6|4840.6|4845.4|4842.4|4845.6|4842.6|4838|4835|669
1759843200000|2025-10-07 13:20:00|4845.2|4842.2|4842.2|4839.2|4845.4|4842.4|4833.4|4830.4|636
1759843500000|2025-10-07 13:25:00|4842.4|4839.4|4846.9|4843.9|4847|4844|4838.5|4835.5|539
1759843800000|2025-10-07 13:30:00|4847|4844|4832.6|4829.6|4847.7|4844.7|4832.6|4829.6|771
1759844100000|2025-10-07 13:35:00|4833.3|4830.3|4835.6|4832.6|4839.9|4836.9|4825.5|4822.5|971
1759844400000|2025-10-07 13:40:00|4836|4833|4832.2|4829.2|4842.1|4839.1|4828|4825|851
1759844700000|2025-10-07 13:45:00|4832.4|4829.4|4839|4836|4845.7|4842.7|4826|4823.3|805
1759845000000|2025-10-07 13:50:00|4839.1|4836.1|4834.7|4831.7|4841.8|4838.8|4832.1|4829.1|701
1759845300000|2025-10-07 13:55:00|4835|4832|4832.9|4830.9|4836.8|4833.8|4830.9|4828.6|518
1759845600000|2025-10-07 14:00:00|4832.8|4829.8|4815.8|4812.8|4836.2|4833.2|4815.6|4812.6|852
1759845900000|2025-10-07 14:05:00|4816.1|4813.1|4808.4|4805.4|4822.7|4819.7|4802|4799|1091
1759846200000|2025-10-07 14:10:00|4808.6|4805.6|4808.1|4805.1|4817.5|4814.5|4805.3|4802.3|909
1759846500000|2025-10-07 14:15:00|4808.4|4805.4|4818.3|4815.3|4819.3|4816.3|4804.8|4801.8|982
1759846800000|2025-10-07 14:20:00|4818.1|4815.1|4813.3|4810.3|4822.2|4819.2|4809.3|4806.3|711
1759847100000|2025-10-07 14:25:00|4812.8|4809.8|4819.3|4816.3|4821|4818|4809.8|4806.8|746
1759847400000|2025-10-07 14:30:00|4819.5|4816.5|4823|4820|4823.1|4820.1|4812.4|4809.4|820
1759847700000|2025-10-07 14:35:00|4822.5|4819.5|4817.6|4814.6|4828.7|4825.7|4815.3|4812.3|891
1759848000000|2025-10-07 14:40:00|4817.5|4814.5|4801.6|4798.6|4818.8|4815.8|4801.2|4798.2|856
1759848300000|2025-10-07 14:45:00|4801.5|4798.5|4820.2|4817.2|4821.4|4818.4|4801.5|4798.5|801
1759848600000|2025-10-07 14:50:00|4820.6|4817.6|4816.3|4813.3|4821.5|4818.5|4811|4808.3|715
1759848900000|2025-10-07 14:55:00|4816.1|4813.1|4819.2|4816.2|4819.5|4816.5|4811.2|4808.2|622
1759849200000|2025-10-07 15:00:00|4819.8|4816.8|4814.8|4811.8|4825.4|4822.9|4812.5|4809.5|798
1759849500000|2025-10-07 15:05:00|4814.5|4811.5|4799.7|4796.7|4814.5|4811.5|4797.4|4794.4|1052
1759849800000|2025-10-07 15:10:00|4799.5|4796.5|4811.9|4808.9|4816.7|4814.1|4799.5|4796.5|794
1759850100000|2025-10-07 15:15:00|4812.4|4809.4|4823.6|4820.6|4825.5|4822.5|4810.4|4807.4|781
1759850400000|2025-10-07 15:20:00|4824|4821|4823.6|4820.6|4830.4|4827.4|4823.4|4820.4|643
1759850700000|2025-10-07 15:25:00|4823.2|4820.2|4812.1|4809.1|4824.5|4822.4|4807.3|4804.8|749
1759851000000|2025-10-07 15:30:00|4812.3|4809.3|4805.2|4802.2|4812.8|4809.8|4799|4796|797
1759851300000|2025-10-07 15:35:00|4805.4|4802.4|4791.7|4788.7|4808.1|4805.1|4787.9|4784.9|700
1759851600000|2025-10-07 15:40:00|4792.2|4789.2|4784.7|4781.7|4795.2|4792.2|4782.7|4779.7|907
1759851900000|2025-10-07 15:45:00|4784.8|4781.8|4749.6|4746.6|4787.2|4784.2|4735.6|4732.6|1292
1759852200000|2025-10-07 15:50:00|4749.5|4746.5|4760.4|4757.4|4771.2|4768.2|4747.4|4744.4|1075
1759852500000|2025-10-07 15:55:00|4760.2|4757.2|4765.4|4762.4|4767.9|4764.9|4756.9|4753.9|752
1759852800000|2025-10-07 16:00:00|4767.6|4764.6|4787.8|4784.8|4788.2|4785.2|4767.1|4764.1|909
1759853100000|2025-10-07 16:05:00|4786.6|4783.6|4782.6|4779.6|4789.9|4786.9|4777.2|4774.2|702
1759853400000|2025-10-07 16:10:00|4782.1|4779.1|4742.5|4739.5|4782.1|4779.1|4741.6|4738.6|958
1759853700000|2025-10-07 16:15:00|4742.4|4739.4|4745.8|4742.8|4753.3|4750.3|4734.1|4731.1|1097
1759854000000|2025-10-07 16:20:00|4745.9|4742.9|4758.3|4755.3|4758.9|4755.9|4736.7|4733.7|966
1759854300000|2025-10-07 16:25:00|4758.1|4755.1|4751.6|4748.6|4760|4757|4747.6|4745.5|656
1759854600000|2025-10-07 16:30:00|4751.7|4748.7|4761|4758|4761.1|4758.1|4749.7|4746.7|627
1759854900000|2025-10-07 16:35:00|4760.9|4757.9|4764.5|4761.5|4766.7|4763.7|4757.8|4755.7|430
1759855200000|2025-10-07 16:40:00|4764.7|4761.7|4768.8|4765.8|4770|4767|4760.9|4757.9|508
1759855500000|2025-10-07 16:45:00|4768.6|4765.6|4753|4750|4768.6|4765.6|4751.2|4748.2|552
1759855800000|2025-10-07 16:50:00|4753.3|4750.3|4757.6|4754.6|4764.4|4761.4|4749.5|4746.5|432
1759856100000|2025-10-07 16:55:00|4757.7|4754.7|4754.7|4751.7|4762.6|4759.6|4754|4751|455
1759856400000|2025-10-07 17:00:00|4753.8|4750.8|4760.6|4757.6|4764.7|4761.7|4753.8|4750.8|441
1759856700000|2025-10-07 17:05:00|4760.7|4757.7|4775.7|4772.7|4776.8|4773.8|4758.3|4755.3|518
1759857000000|2025-10-07 17:10:00|4775.4|4772.4|4772.3|4769.3|4776.7|4773.7|4769.6|4766.6|496
1759857300000|2025-10-07 17:15:00|4772.1|4769.1|4771.7|4768.7|4773.6|4770.6|4768.3|4765.3|341
1759857600000|2025-10-07 17:20:00|4771.8|4768.8|4778.9|4775.9|4781.7|4778.7|4770.6|4767.6|433
1759857900000|2025-10-07 17:25:00|4778.1|4775.1|4773.5|4770.5|4778.4|4775.4|4769.7|4766.7|587
1759858200000|2025-10-07 17:30:00|4774.1|4771.1|4781.2|4778.2|4782.2|4779.2|4770.8|4767.8|450
1759858500000|2025-10-07 17:35:00|4781.5|4778.5|4785.8|4783.8|4787.7|4785.1|4780.1|4777.1|395
1759858800000|2025-10-07 17:40:00|4785.6|4782.6|4788.1|4785.1|4788.2|4785.2|4782.8|4779.8|417
1759859100000|2025-10-07 17:45:00|4788.2|4785.2|4787.3|4784.3|4790.7|4787.7|4785.2|4782.2|361
1759859400000|2025-10-07 17:50:00|4787.1|4784.1|4771.5|4768.5|4787.4|4784.4|4770.5|4767.5|409
1759859700000|2025-10-07 17:55:00|4771.8|4768.8|4765|4762|4777.2|4774.2|4764.8|4761.8|420
1759860000000|2025-10-07 18:00:00|4765.2|4762.2|4753.9|4750.9|4765.9|4762.9|4746.4|4743.4|672
1759860300000|2025-10-07 18:05:00|4754.3|4751.3|4755|4752|4760.8|4757.8|4752.6|4749.6|543
1759860600000|2025-10-07 18:10:00|4755.1|4752.1|4766.3|4763.3|4767.4|4765.2|4753.7|4750.7|429
1759860900000|2025-10-07 18:15:00|4766.2|4763.2|4765.6|4762.6|4770.3|4767.3|4760.1|4757.1|437
1759861200000|2025-10-07 18:20:00|4765.3|4762.3|4764.3|4761.3|4767.6|4764.6|4762.3|4759.3|384
1759861500000|2025-10-07 18:25:00|4765|4762|4762.6|4759.6|4768.6|4765.6|4761.2|4758.2|286
1759861800000|2025-10-07 18:30:00|4762.7|4759.7|4763.8|4760.8|4767.9|4764.9|4761.9|4758.9|296
1759862100000|2025-10-07 18:35:00|4764|4761|4765.8|4762.8|4766.9|4763.9|4762.3|4759.3|201
1759862400000|2025-10-07 18:40:00|4765.3|4762.3|4772.6|4769.6|4772.6|4769.6|4763.8|4760.8|263
1759862700000|2025-10-07 18:45:00|4772.1|4769.1|4771.6|4768.6|4775.9|4772.9|4769.1|4766.1|219
1759863000000|2025-10-07 18:50:00|4771.2|4768.2|4772.7|4769.7|4773|4770|4764.1|4761.1|217
1759863300000|2025-10-07 18:55:00|4772.4|4769.4|4772.2|4769.2|4773.7|4770.7|4769.2|4766.2|248
1759863600000|2025-10-07 19:00:00|4772.1|4769.1|4775|4772|4778.1|4775.1|4772.1|4769.1|223
1759863900000|2025-10-07 19:05:00|4775.2|4772.2|4773.1|4770.1|4775.6|4772.6|4769.6|4766.6|220
1759864200000|2025-10-07 19:10:00|4773.5|4770.5|4769.6|4766.6|4773.6|4770.6|4768.6|4765.6|174
1759864500000|2025-10-07 19:15:00|4770|4767|4772.1|4769.1|4774|4771|4768.6|4765.6|203
1759864800000|2025-10-07 19:20:00|4771.9|4768.9|4772.2|4769.2|4774.3|4771.3|4769.9|4766.9|227
1759865100000|2025-10-07 19:25:00|4772.7|4769.7|4775|4772|4777.5|4774.5|4772.7|4769.7|247
1759865400000|2025-10-07 19:30:00|4774.9|4771.9|4774.2|4771.2|4775.7|4772.7|4772.2|4769.2|159
1759865700000|2025-10-07 19:35:00|4774|4771|4765.3|4762.3|4774|4771|4764.9|4761.9|216
1759866000000|2025-10-07 19:40:00|4766.1|4763.1|4770.5|4767.5|4770.6|4767.6|4766.1|4763.1|241
1759866300000|2025-10-07 19:45:00|4768.8|4765.8|4772.4|4769.4|4773.6|4770.6|4768.2|4765.2|210
1759866600000|2025-10-07 19:50:00|4771.8|4768.8|4772.8|4769.8|4774.3|4771.3|4770.9|4767.9|253
1759866900000|2025-10-07 19:55:00|4772.9|4769.9|4777.4|4774.4|4777.9|4775.1|4772.4|4769.4|376
1759867200000|2025-10-07 20:00:00|4777.6|4774.6|4776.3|4773.3|4778.1|4775.1|4775.7|4772.7|177
1759867500000|2025-10-07 20:05:00|4776.1|4773.1|4775.7|4772.7|4776.2|4773.2|4773.5|4770.5|89
1759867800000|2025-10-07 20:10:00|4775.2|4772.2|4777.6|4774.6|4778.3|4774.7|4775.2|4772.1|76
1759868100000|2025-10-07 20:15:00|4777.2|4774.2|4776|4773|4777.2|4774.2|4775.1|4772.1|50
1759868400000|2025-10-07 20:20:00|4775.8|4772.8|4776.8|4773.8|4777.7|4774.7|4775.2|4772.2|73
1759868700000|2025-10-07 20:25:00|4776.9|4773.9|4775|4772|4777.2|4774.2|4774.8|4771.8|76
1759869000000|2025-10-07 20:30:00|4775.1|4772.1|4775.7|4772.7|4776.3|4773.3|4774.7|4771.7|53
1759869300000|2025-10-07 20:35:00|4776.2|4773.2|4778.5|4775.5|4779|4776|4776.2|4773.2|55
1759869600000|2025-10-07 20:40:00|4778.2|4775.2|4780.4|4777.4|4780.4|4777.4|4778|4775|85
1759869900000|2025-10-07 20:45:00|4780.1|4777.1|4781.5|4778.5|4783.9|4780.9|4780.1|4777.1|80
1759870200000|2025-10-07 20:50:00|4781.4|4778.4|4788|4785|4788.1|4785.1|4780.3|4777.3|126
1759870500000|2025-10-07 20:55:00|4788.4|4785.4|4784.5|4782.5|4788.4|4785.4|4784.1|4781.1|138
1759874400000|2025-10-07 22:00:00|4785.8|4782.8|4784.8|4781.8|4786.3|4783.3|4782.6|4775.9|126
1759874700000|2025-10-07 22:05:00|4784.6|4781.6|4787.2|4784.2|4787.9|4784.9|4781|4777.9|178
1759875000000|2025-10-07 22:10:00|4786|4783|4786.7|4783.7|4789.7|4786.7|4785.9|4782.9|120
1759875300000|2025-10-07 22:15:00|4786.4|4783.4|4786.9|4783.9|4789.9|4786.9|4785.9|4782.9|98
1759875600000|2025-10-07 22:20:00|4787.4|4784.4|4782.8|4779.8|4787.9|4784.9|4781.8|4778.8|70
1759875900000|2025-10-07 22:25:00|4782.4|4779.4|4786.4|4783.4|4786.7|4783.7|4782.3|4779.3|44
1759876200000|2025-10-07 22:30:00|4786.7|4783.7|4785.4|4782.4|4786.9|4783.9|4784.4|4781.4|61
1759876500000|2025-10-07 22:35:00|4785.7|4782.7|4790|4787|4790.4|4787.4|4785.4|4782.4|57
1759876800000|2025-10-07 22:40:00|4789.5|4786.5|4789.2|4786.2|4790|4787|4785.2|4782.2|61
1759877100000|2025-10-07 22:45:00|4789.7|4786.7|4787.1|4784.1|4789.7|4786.7|4785.1|4782.1|62
1759877400000|2025-10-07 22:50:00|4786.7|4783.7|4789.5|4786.5|4790.2|4787.2|4786.7|4783.7|57
1759877700000|2025-10-07 22:55:00|4789|4786|4789.7|4786.7|4790.2|4787.2|4788|4785|41
1759878000000|2025-10-07 23:00:00|4789.8|4786.8|4789.6|4786.6|4790.7|4787.7|4788.6|4785.6|115
1759878300000|2025-10-07 23:05:00|4789.1|4786.1|4789.9|4786.9|4790.9|4787.9|4787.1|4784.1|102
1759878600000|2025-10-07 23:10:00|4790.2|4787.2|4790|4787|4791.3|4788.3|4789|4786|44
1759878900000|2025-10-07 23:15:00|4789.7|4786.7|4793.7|4790.7|4795.6|4792.6|4789|4786|115
1759879200000|2025-10-07 23:20:00|4793.8|4790.8|4792.3|4789.3|4794.5|4791.5|4791.7|4788.7|81
1759879500000|2025-10-07 23:25:00|4792|4789|4788.6|4785.6|4792|4789|4787.4|4784.4|87
1759879800000|2025-10-07 23:30:00|4787.6|4784.6|4792.6|4789.6|4792.9|4789.9|4786.6|4783.6|91
1759880100000|2025-10-07 23:35:00|4792.1|4789.1|4792.6|4789.6|4793.1|4790.1|4790.1|4787.1|63
1759880400000|2025-10-07 23:40:00|4792.1|4789.1|4791.1|4788.1|4792.6|4789.6|4788.9|4785.9|41
1759880700000|2025-10-07 23:45:00|4790.9|4787.9|4795.6|4792.6|4796.6|4793.6|4790.9|4787.9|185
1759881000000|2025-10-07 23:50:00|4796.1|4793.1|4794.8|4791.8|4796.6|4793.6|4793.4|4790.4|160
1759881300000|2025-10-07 23:55:00|4794.6|4791.6|4794.6|4791.6|4795.8|4792.8|4792.5|4789.5|109
1759881600000|2025-10-08 00:00:00|4794.8|4791.8|4799.7|4796.7|4800|4797|4794.2|4791.2|137
1759881900000|2025-10-08 00:05:00|4799.2|4796.2|4799.5|4796.5|4800.5|4797.5|4796|4793|188
1759882200000|2025-10-08 00:10:00|4799.2|4796.2|4798.2|4795.2|4799.6|4796.6|4797|4794|100
1759882500000|2025-10-08 00:15:00|4798|4795|4800.4|4797.4|4801.4|4798.4|4797.1|4794.1|96
1759882800000|2025-10-08 00:20:00|4801|4798|4802.4|4799.4|4803.9|4800.9|4799.4|4796.4|107
1759883100000|2025-10-08 00:25:00|4801.9|4798.9|4802.4|4799.4|4803.4|4800.4|4801.4|4798.4|70
1759883400000|2025-10-08 00:30:00|4802.1|4799.1|4788.8|4785.8|4802.1|4799.1|4784.3|4781.3|533
1759883700000|2025-10-08 00:35:00|4789.1|4786.1|4789.3|4786.3|4792.8|4789.8|4785.8|4782.8|211
1759884000000|2025-10-08 00:40:00|4789.8|4786.8|4793.8|4790.8|4795.8|4792.8|4789.3|4786.3|175
1759884300000|2025-10-08 00:45:00|4793|4790|4795.4|4792.4|4796.2|4793.3|4790.8|4787.8|155
1759884600000|2025-10-08 00:50:00|4795.1|4792.1|4794.5|4791.5|4799.6|4796.6|4794.3|4791.3|181
1759884900000|2025-10-08 00:55:00|4795|4792|4791.8|4788.8|4795.8|4792.8|4789.5|4786.5|256
1759885200000|2025-10-08 01:00:00|4790.3|4788.3|4783.9|4780.9|4792.9|4789.9|4783.1|4780.1|661
1759885500000|2025-10-08 01:05:00|4783.6|4780.6|4783.4|4780.4|4787|4784|4780.8|4777.8|359
1759885800000|2025-10-08 01:10:00|4783.6|4780.6|4785.5|4782.5|4786.2|4783.2|4780.2|4778|236
1759886100000|2025-10-08 01:15:00|4784.9|4781.9|4781.9|4778.9|4785.4|4782.4|4776.9|4773.9|332
1759886400000|2025-10-08 01:20:00|4781.5|4778.5|4788.9|4785.9|4790|4787|4779.3|4776.3|282
1759886700000|2025-10-08 01:25:00|4789.2|4786.2|4793.8|4790.8|4798.2|4795.2|4786.2|4783.2|322
1759887000000|2025-10-08 01:30:00|4793.9|4790.9|4791.7|4788.7|4796.7|4793.7|4790.1|4787.1|385
1759887300000|2025-10-08 01:35:00|4791.2|4788.2|4779.3|4776.3|4791.9|4788.9|4775.3|4772.4|471
1759887600000|2025-10-08 01:40:00|4779.5|4776.5|4785.6|4782.6|4790.3|4787.3|4778.7|4775.7|377
1759887900000|2025-10-08 01:45:00|4786|4783|4786|4783|4790.7|4787.7|4784.6|4781.6|243
1759888200000|2025-10-08 01:50:00|4785.8|4782.8|4789.1|4786.1|4789.3|4786.3|4783.5|4781.1|215
1759888500000|2025-10-08 01:55:00|4789|4786|4789.8|4786.8|4791.4|4788.4|4786.5|4783.7|206
1759888800000|2025-10-08 02:00:00|4789.7|4786.7|4792.9|4789.9|4794.4|4791.4|4781|4778|392
1759889100000|2025-10-08 02:05:00|4792.7|4789.7|4797.7|4794.7|4805.4|4802.4|4792.4|4789.4|256
1759889400000|2025-10-08 02:10:00|4797.9|4794.9|4817.8|4814.8|4818.4|4816.4|4797.7|4794.7|339
1759889700000|2025-10-08 02:15:00|4818.6|4815.6|4816.4|4813.4|4825.2|4822.2|4811.8|4808.8|512
1759890000000|2025-10-08 02:20:00|4816.3|4813.3|4823.3|4820.3|4824.6|4821.6|4815.7|4812.7|237
1759890300000|2025-10-08 02:25:00|4822.4|4819.4|4829.8|4826.8|4838.5|4835.5|4822.2|4819.4|454
1759890600000|2025-10-08 02:30:00|4828.8|4824.5|4825.1|4822.1|4834.8|4831.8|4825.1|4822.1|285
1759890900000|2025-10-08 02:35:00|4825.2|4822.2|4828.1|4825.1|4833|4830|4824.8|4821.8|195
1759891200000|2025-10-08 02:40:00|4828.6|4825.6|4827.3|4824.3|4831.7|4828.7|4826.7|4823.7|205
1759891500000|2025-10-08 02:45:00|4827.7|4824.7|4834.6|4831.6|4835.9|4832.9|4826.5|4823.5|272
1759891800000|2025-10-08 02:50:00|4834.5|4831.5|4839.9|4836.9|4840.4|4837.4|4832.6|4829.6|228
1759892100000|2025-10-08 02:55:00|4839.3|4836.3|4847.1|4844.1|4847.7|4844.7|4834.3|4831.3|251
1759892400000|2025-10-08 03:00:00|4846.6|4843.6|4837.9|4834.9|4847.1|4844.1|4836.9|4833.9|244
1759892700000|2025-10-08 03:05:00|4838.4|4835.4|4842.4|4839.4|4843.9|4840.9|4837.3|4834.3|239
1759893000000|2025-10-08 03:10:00|4842.9|4839.9|4838.3|4835.3|4843.4|4840.4|4834.9|4831.9|303
1759893300000|2025-10-08 03:15:00|4838.2|4835.2|4842.9|4839.9|4843.2|4840.2|4835.1|4832.1|291
1759893600000|2025-10-08 03:20:00|4843|4840|4833.6|4830.6|4843.6|4840.6|4832.9|4829.9|204
1759893900000|2025-10-08 03:25:00|4834.1|4831.1|4835.7|4832.7|4838|4835|4829.2|4826.2|202
1759894200000|2025-10-08 03:30:00|4836|4833|4826.3|4823.3|4836.4|4833.4|4825.5|4822.5|250
1759894500000|2025-10-08 03:35:00|4826.1|4823.1|4830.5|4827.5|4832.1|4830.1|4826.1|4823.1|198
1759894800000|2025-10-08 03:40:00|4829.8|4826.8|4832.6|4829.6|4832.9|4829.9|4828.6|4825.6|153
1759895100000|2025-10-08 03:45:00|4832.4|4829.4|4838.6|4835.6|4840.4|4837.4|4831.4|4828.4|211
1759895400000|2025-10-08 03:50:00|4838.9|4835.9|4839.5|4836.5|4839.5|4836.5|4833.4|4830.4|184
1759895700000|2025-10-08 03:55:00|4839|4836|4837.4|4834.4|4840.3|4837.3|4834.3|4831.3|173
1759896000000|2025-10-08 04:00:00|4837.6|4834.6|4841|4838|4846|4843|4837.6|4834.6|227
1759896300000|2025-10-08 04:05:00|4841.5|4838.5|4846.4|4844.4|4849|4846.1|4841.5|4838.5|282
1759896600000|2025-10-08 04:10:00|4846.3|4844.3|4848.5|4846.5|4850.1|4848|4845.5|4842.5|304
1759896900000|2025-10-08 04:15:00|4849.1|4846.1|4843.3|4840.3|4849.5|4847|4842.4|4839.4|203
1759897200000|2025-10-08 04:20:00|4843.4|4840.4|4842.4|4839.4|4844.1|4841.1|4841|4838|187
1759897500000|2025-10-08 04:25:00|4843|4840|4842.5|4839.5|4843.5|4840.5|4839.9|4836.9|153
1759897800000|2025-10-08 04:30:00|4842.4|4839.4|4842.9|4839.9|4846.4|4843.4|4841.4|4838.4|217
1759898100000|2025-10-08 04:35:00|4843|4840|4845|4842|4846.9|4843.9|4841.4|4838.4|153
1759898400000|2025-10-08 04:40:00|4845.5|4842.5|4851.8|4848.8|4852.8|4849.8|4844|4841|142
1759898700000|2025-10-08 04:45:00|4851.6|4848.6|4850.7|4847.7|4853.5|4850.5|4845.1|4842.1|233
1759899000000|2025-10-08 04:50:00|4850.8|4847.8|4851.4|4849.4|4853.5|4850.5|4849.4|4846.6|259
1759899300000|2025-10-08 04:55:00|4851.3|4849.3|4852.1|4850.1|4853|4850.1|4849.7|4847|237
1759899600000|2025-10-08 05:00:00|4851.9|4849.9|4852.3|4849.3|4853|4850.1|4848.5|4846.5|187
1759899900000|2025-10-08 05:05:00|4851.8|4848.8|4860|4857|4862.5|4859.5|4850.9|4848.1|288
1759900200000|2025-10-08 05:10:00|4859.3|4856.3|4862.4|4859.4|4863.2|4860.2|4856.8|4853.8|201
1759900500000|2025-10-08 05:15:00|4862.5|4859.5|4863.6|4860.6|4864.5|4861.6|4858.3|4855.3|229
1759900800000|2025-10-08 05:20:00|4863.7|4860.7|4868.9|4865.9|4870.8|4867.8|4859.5|4856.5|280
1759901100000|2025-10-08 05:25:00|4868.8|4865.8|4878.7|4875.7|4879|4876|4868.8|4865.8|335
1759901400000|2025-10-08 05:30:00|4879|4876|4890.7|4887.7|4892.6|4889.6|4875.5|4872.5|416
1759901700000|2025-10-08 05:35:00|4890.2|4887.2|4891|4888|4895.8|4893.4|4885.5|4882.5|445
1759902000000|2025-10-08 05:40:00|4890.4|4887.4|4863.7|4860.7|4892.2|4889.2|4863.2|4860.2|463
1759902300000|2025-10-08 05:45:00|4865.2|4862.2|4878.3|4875.3|4879|4876|4855.7|4852.7|618
1759902600000|2025-10-08 05:50:00|4878.2|4875.2|4873.1|4870.1|4878.7|4875.7|4870.6|4867.6|443
1759902900000|2025-10-08 05:55:00|4873.2|4870.2|4869.4|4866.4|4879.4|4876.4|4866.8|4863.8|292
1759903200000|2025-10-08 06:00:00|4870.9|4867.9|4861.6|4858.6|4876.6|4873.6|4857.1|4854.6|588
1759903500000|2025-10-08 06:05:00|4862.6|4859.6|4871.3|4868.3|4873.8|4871.8|4861.3|4858.3|348
1759903800000|2025-10-08 06:10:00|4871.4|4868.4|4864.3|4861.3|4874.2|4871.2|4863.9|4861|412
1759904100000|2025-10-08 06:15:00|4864.4|4861.4|4850|4847|4864.4|4861.4|4840.9|4837.9|711
1759904400000|2025-10-08 06:20:00|4850.1|4847.1|4852.9|4849.9|4858.3|4855.4|4849.2|4846.2|462
1759904700000|2025-10-08 06:25:00|4853.2|4850.2|4854.8|4851.8|4861.5|4858.5|4851.8|4848.8|431
1759905000000|2025-10-08 06:30:00|4854.9|4851.9|4861.5|4858.5|4863.2|4860.5|4851.2|4848.2|377
1759905300000|2025-10-08 06:35:00|4861.2|4858.2|4866.6|4863.6|4867.1|4864.6|4860.5|4857.5|246
1759905600000|2025-10-08 06:40:00|4866.2|4863.2|4866.9|4863.9|4871.5|4868.8|4863.8|4860.8|323
1759905900000|2025-10-08 06:45:00|4866.7|4863.7|4869.7|4866.7|4869.7|4866.7|4858|4855.7|221
1759906200000|2025-10-08 06:50:00|4869.5|4866.5|4862.9|4859.9|4869.5|4866.5|4860.5|4857.5|164
1759906500000|2025-10-08 06:55:00|4862.7|4859.7|4865.7|4862.7|4866.6|4863.6|4860.4|4857.4|279
1759906800000|2025-10-08 07:00:00|4865.8|4862.8|4859|4856|4866.6|4863.6|4856.9|4853.9|376
1759907100000|2025-10-08 07:05:00|4859.1|4856.1|4864.9|4861.9|4865.4|4862.4|4858.6|4855.6|380
1759907400000|2025-10-08 07:10:00|4865.4|4862.4|4869.2|4866.2|4873.1|4870.1|4865.4|4862.4|537
1759907700000|2025-10-08 07:15:00|4868.8|4865.8|4867.6|4865.6|4872.7|4869.7|4865.9|4862.9|546
1759908000000|2025-10-08 07:20:00|4867.8|4865.8|4878.2|4875.2|4878.3|4875.3|4867.5|4865.5|517
1759908300000|2025-10-08 07:25:00|4876.9|4874.9|4877|4874|4880.3|4877.7|4875.9|4872.9|367
1759908600000|2025-10-08 07:30:00|4876.9|4873.9|4875.9|4872.9|4877.4|4874.4|4871.6|4869.5|326
1759908900000|2025-10-08 07:35:00|4876.4|4874.4|4876.6|4873.6|4879.8|4877.8|4873.7|4870.7|415
1759909200000|2025-10-08 07:40:00|4876.7|4873.7|4882.5|4879.5|4883.5|4880.5|4874.3|4871.3|334
1759909500000|2025-10-08 07:45:00|4882.4|4879.4|4887.4|4884.4|4888.4|4885.4|4882.4|4879.4|399
1759909800000|2025-10-08 07:50:00|4887.2|4884.2|4882.1|4879.1|4887.5|4884.5|4879|4876|406
1759910100000|2025-10-08 07:55:00|4882.2|4879.2|4882|4879|4882.7|4879.7|4876.1|4873.1|341
1759910400000|2025-10-08 08:00:00|4882.6|4879.6|4875.6|4872.6|4883.8|4880.8|4873.6|4871.3|365
1759910700000|2025-10-08 08:05:00|4876.1|4873.1|4876.4|4873.4|4883.3|4880.7|4875.5|4872.5|286
1759911000000|2025-10-08 08:10:00|4876.5|4873.5|4875.6|4873.6|4878.4|4875.4|4872.2|4869.2|226
1759911300000|2025-10-08 08:15:00|4875.8|4872.8|4878.6|4876.6|4878.6|4876.6|4872.6|4869.9|181
1759911600000|2025-10-08 08:20:00|4878.3|4876.3|4876.1|4873.1|4880.8|4878.3|4874.2|4871.7|216
1759911900000|2025-10-08 08:25:00|4876.2|4873.2|4875.9|4872.9|4877.8|4874.8|4872.2|4870.1|180
1759912200000|2025-10-08 08:30:00|4876.3|4873.3|4880.2|4877.2|4881.1|4878.1|4876.1|4873.1|291
1759912500000|2025-10-08 08:35:00|4880.6|4877.6|4881.6|4878.6|4883.3|4880.3|4878.9|4875.9|235
1759912800000|2025-10-08 08:40:00|4881.2|4878.2|4882.4|4879.4|4883|4880|4879.7|4876.7|200
1759913100000|2025-10-08 08:45:00|4882.3|4879.3|4877.5|4875.5|4885.4|4883.1|4877.5|4875.4|265
1759913400000|2025-10-08 08:50:00|4877.9|4875.9|4879.9|4876.9|4881.9|4879|4875|4872.9|255
1759913700000|2025-10-08 08:55:00|4880|4877|4876.7|4873.7|4881.5|4878.9|4874.7|4871.7|360
1759914000000|2025-10-08 09:00:00|4876.6|4873.6|4879.9|4876.9|4881.7|4878.7|4870.1|4868.1|509
1759914300000|2025-10-08 09:05:00|4879.4|4876.4|4885.3|4882.3|4887.1|4884.4|4879.1|4876.1|317
1759914600000|2025-10-08 09:10:00|4885.1|4882.1|4884.7|4881.7|4887.2|4884.2|4882.2|4879.2|283
1759914900000|2025-10-08 09:15:00|4884.6|4881.6|4883.9|4880.9|4886.1|4883.1|4880.1|4877.1|332
1759915200000|2025-10-08 09:20:00|4884|4881|4887.7|4884.7|4888.1|4885.3|4883.1|4880.1|340
1759915500000|2025-10-08 09:25:00|4887.8|4884.8|4888.2|4885.2|4888.7|4885.7|4887|4884|331
1759915800000|2025-10-08 09:30:00|4888.4|4885.4|4886.3|4883.3|4891.4|4888.4|4884.8|4882.3|493
1759916100000|2025-10-08 09:35:00|4886.5|4883.5|4893.7|4890.7|4894.3|4891.3|4886.5|4883.5|597
1759916400000|2025-10-08 09:40:00|4893.6|4890.6|4894.6|4891.6|4895.4|4892.4|4891.7|4888.7|462
1759916700000|2025-10-08 09:45:00|4894.9|4891.9|4895.7|4892.7|4901.8|4899.2|4894.7|4891.9|604
1759917000000|2025-10-08 09:50:00|4895.6|4892.6|4898|4895|4900.7|4898.4|4894.1|4891.1|441
1759917300000|2025-10-08 09:55:00|4897.9|4894.9|4898.7|4895.7|4900|4897.5|4894|4892|337
1759917600000|2025-10-08 10:00:00|4899.1|4896.1|4896.6|4893.6|4900.7|4898.3|4895.6|4892.6|360
1759917900000|2025-10-08 10:05:00|4896.7|4893.7|4895.9|4892.9|4898.1|4895.1|4894.9|4891.9|422
1759918200000|2025-10-08 10:10:00|4895.7|4892.7|4894.8|4891.8|4896.7|4893.7|4893.4|4890.4|368
1759918500000|2025-10-08 10:15:00|4894.7|4891.7|4897.2|4894.2|4897.4|4894.4|4893.1|4890.1|412
1759918800000|2025-10-08 10:20:00|4896.6|4893.6|4894.2|4891.2|4897.2|4894.2|4893.6|4890.6|277
1759919100000|2025-10-08 10:25:00|4894.3|4891.3|4885.9|4882.9|4894.7|4891.7|4880.7|4877.7|451
1759919400000|2025-10-08 10:30:00|4886.3|4883.3|4883.8|4880.8|4887.4|4884.4|4876.8|4874.2|454
1759919700000|2025-10-08 10:35:00|4883.4|4880.4|4880.9|4878.9|4884.6|4882.6|4879.3|4876.3|405
1759920000000|2025-10-08 10:40:00|4880.8|4878.8|4889.5|4886.5|4892.4|4889.4|4880.8|4878.8|493
1759920300000|2025-10-08 10:45:00|4889.2|4886.2|4895.4|4892.4|4896.9|4893.9|4888.5|4885.5|445
1759920600000|2025-10-08 10:50:00|4895.3|4892.3|4896.2|4893.2|4898.2|4895.2|4892.8|4889.8|689
1759920900000|2025-10-08 10:55:00|4896.3|4893.3|4897.8|4894.8|4899|4896|4895.5|4892.5|702
1759921200000|2025-10-08 11:00:00|4897.6|4894.6|4894.4|4891.4|4900.7|4897.7|4889.6|4886.6|882
1759921500000|2025-10-08 11:05:00|4895.5|4892.5|4893.4|4890.4|4895.5|4892.5|4890.5|4887.5|583
1759921800000|2025-10-08 11:10:00|4893.6|4890.6|4896.9|4893.9|4898.6|4895.6|4893.1|4890.1|458
1759922100000|2025-10-08 11:15:00|4896.5|4893.5|4892.9|4889.9|4898.2|4895.2|4891.3|4888.9|430
1759922400000|2025-10-08 11:20:00|4892.7|4889.7|4892.8|4889.8|4897.5|4894.5|4892.4|4889.4|354
1759922700000|2025-10-08 11:25:00|4892.7|4889.7|4894.1|4891.1|4897.1|4894.1|4890.5|4887.5|438
1759923000000|2025-10-08 11:30:00|4894.3|4891.3|4883.6|4880.6|4894.7|4891.7|4882.3|4879.3|540
1759923300000|2025-10-08 11:35:00|4883.3|4880.3|4896.1|4893.1|4896.3|4893.3|4881.8|4878.8|624
1759923600000|2025-10-08 11:40:00|4896|4893|4898.5|4895.5|4902.6|4899.6|4895.6|4892.6|574
1759923900000|2025-10-08 11:45:00|4898.4|4895.4|4900.1|4897.1|4903.1|4900.7|4896.2|4893.2|355
1759924200000|2025-10-08 11:50:00|4899.7|4896.7|4901.2|4898.2|4901.8|4899.6|4898.8|4895.8|288
1759924500000|2025-10-08 11:55:00|4901.1|4898.1|4900.9|4897.9|4902.8|4900|4898.8|4895.8|352
1759924800000|2025-10-08 12:00:00|4898.9|4895.9|4904|4901|4904.9|4901.9|4898.2|4895.2|562
1759925100000|2025-10-08 12:05:00|4904.1|4901.1|4904.4|4901.4|4905.2|4902.2|4902.3|4899.3|480
1759925400000|2025-10-08 12:10:00|4904.8|4901.8|4905.3|4902.3|4909.1|4906.1|4902.5|4900.4|420
1759925700000|2025-10-08 12:15:00|4905.2|4902.2|4904|4901|4905.6|4903.1|4897.5|4895.2|466
1759926000000|2025-10-08 12:20:00|4904.1|4901.1|4892.3|4889.3|4904.1|4901.1|4891.9|4888.9|614
1759926300000|2025-10-08 12:25:00|4892.4|4889.4|4898.2|4895.2|4898.6|4895.6|4887.1|4884.1|683
1759926600000|2025-10-08 12:30:00|4898.1|4895.1|4895.5|4892.5|4900.5|4897.5|4893.2|4890.2|455
1759926900000|2025-10-08 12:35:00|4895.6|4892.6|4887.8|4884.8|4896.9|4893.9|4887.5|4884.7|645
1759927200000|2025-10-08 12:40:00|4888.2|4885.2|4891.6|4888.6|4893.3|4890.3|4884.1|4881.2|584
1759927500000|2025-10-08 12:45:00|4891.5|4888.5|4891.8|4888.8|4893.4|4890.4|4888.2|4885.2|560
1759927800000|2025-10-08 12:50:00|4891.6|4888.6|4892.7|4889.7|4894.8|4891.8|4890.5|4887.5|567
1759928100000|2025-10-08 12:55:00|4892.5|4889.5|4903.3|4900.3|4903.8|4900.8|4892.5|4889.5|521
1759928400000|2025-10-08 13:00:00|4903.9|4900.9|4901|4898|4907.2|4904.2|4900.5|4897.5|800
1759928700000|2025-10-08 13:05:00|4901.1|4898.1|4904.6|4901.6|4905|4902|4898.6|4895.6|643
1759929000000|2025-10-08 13:10:00|4904.4|4901.4|4905.4|4902.4|4908.4|4905.8|4904.3|4901.3|594
1759929300000|2025-10-08 13:15:00|4905.9|4902.9|4901|4898|4909.3|4906.3|4899.9|4896.9|699
1759929600000|2025-10-08 13:20:00|4902.1|4899.1|4896.6|4894.6|4903|4900|4892.1|4889.5|789
1759929900000|2025-10-08 13:25:00|4896.9|4893.9|4895.8|4892.8|4904.4|4901.4|4895.3|4892.3|475
1759930200000|2025-10-08 13:30:00|4896|4893|4884.4|4881.4|4897.7|4894.7|4883.8|4880.8|1028
1759930500000|2025-10-08 13:35:00|4883.5|4880.5|4890.8|4887.8|4893.4|4891.1|4878|4875.4|1122
1759930800000|2025-10-08 13:40:00|4891|4888|4884.3|4881.3|4897.7|4894.7|4883.1|4880.1|1008
1759931100000|2025-10-08 13:45:00|4884.5|4881.5|4900.5|4897.5|4901.3|4898.3|4883.5|4880.5|773
1759931400000|2025-10-08 13:50:00|4900.8|4897.8|4906.2|4903.2|4908|4905|4894.6|4891.6|775
1759931700000|2025-10-08 13:55:00|4906.1|4903.1|4905.1|4902.1|4910.2|4907.2|4900.4|4897.4|728
1759932000000|2025-10-08 14:00:00|4904.9|4901.9|4898.6|4895.6|4908.2|4905.7|4897.5|4894.5|946
1759932300000|2025-10-08 14:05:00|4898.4|4895.4|4895|4892|4901.6|4898.6|4886.1|4883.1|895
1759932600000|2025-10-08 14:10:00|4894.6|4891.6|4904.5|4901.5|4904.8|4901.8|4892.6|4889.6|797
1759932900000|2025-10-08 14:15:00|4904.4|4901.4|4906|4903|4906.1|4903.1|4897.3|4894.6|694
1759933200000|2025-10-08 14:20:00|4906.6|4903.6|4895.1|4892.1|4907.7|4904.7|4894.6|4891.6|672
1759933500000|2025-10-08 14:25:00|4894.7|4891.7|4907.8|4904.8|4909.8|4907.2|4894.6|4891.6|733
1759933800000|2025-10-08 14:30:00|4908.2|4905.2|4899.9|4896.9|4911.4|4908.4|4898.7|4896.5|579
1759934100000|2025-10-08 14:35:00|4900.2|4897.2|4908.2|4905.2|4911.7|4908.7|4899|4896|622
1759934400000|2025-10-08 14:40:00|4907.8|4904.8|4907.2|4904.2|4908.2|4905.2|4899.8|4896.8|646
1759934700000|2025-10-08 14:45:00|4906.8|4903.8|4910|4907|4911|4908.6|4903.2|4900.2|514
1759935000000|2025-10-08 14:50:00|4910.1|4907.1|4915.3|4912.3|4915.9|4913.4|4909|4906|541
1759935300000|2025-10-08 14:55:00|4915.4|4912.4|4922.1|4919.1|4923|4920|4914|4911|457
1759935600000|2025-10-08 15:00:00|4922.2|4919.2|4942.9|4939.9|4944.4|4941.4|4922.2|4919.2|742
1759935900000|2025-10-08 15:05:00|4943.3|4940.3|4935.1|4932.1|4946.9|4943.9|4923.1|4920.1|1135
1759936200000|2025-10-08 15:10:00|4935.2|4932.2|4927.3|4924.3|4937.9|4934.9|4924|4921|859
1759936500000|2025-10-08 15:15:00|4926.9|4923.9|4927.9|4924.9|4933.6|4930.6|4923|4920|778
1759936800000|2025-10-08 15:20:00|4928.8|4925.8|4933.4|4930.4|4935.2|4932.2|4926.3|4923.3|697
1759937100000|2025-10-08 15:25:00|4933.7|4930.7|4935|4932|4939|4936.4|4929.1|4926.1|573
1759937400000|2025-10-08 15:30:00|4935.4|4932.4|4936.5|4933.5|4941|4938|4934.9|4931.9|600
1759937700000|2025-10-08 15:35:00|4936.6|4933.6|4948.1|4945.1|4950.6|4947.6|4935.9|4932.9|480
1759938000000|2025-10-08 15:40:00|4948|4945|4942.9|4939.9|4949.8|4946.8|4941.6|4938.6|391
1759938300000|2025-10-08 15:45:00|4943.1|4940.1|4949.5|4946.5|4949.9|4946.9|4939.3|4936.3|382
1759938600000|2025-10-08 15:50:00|4949.8|4946.8|4944.5|4941.5|4950.9|4947.9|4944|4941|393
1759938900000|2025-10-08 15:55:00|4944|4941|4943|4940|4944.9|4941.9|4940.1|4937.1|388
1759939200000|2025-10-08 16:00:00|4943.1|4940.1|4941.9|4938.9|4949.8|4946.9|4940.1|4937.1|523
1759939500000|2025-10-08 16:05:00|4942.4|4939.4|4945.8|4942.8|4946.5|4944|4941.7|4938.7|342
1759939800000|2025-10-08 16:10:00|4946|4943|4954.1|4952.1|4956.4|4954.3|4946|4943|693
1759940100000|2025-10-08 16:15:00|4954.2|4952.2|4947.4|4944.4|4956.3|4954|4944.8|4941.9|539
1759940400000|2025-10-08 16:20:00|4947.3|4944.3|4944.6|4941.6|4950.9|4948.4|4941|4938|610
1759940700000|2025-10-08 16:25:00|4944.7|4941.7|4951.6|4948.6|4952|4949|4942.2|4939.2|350
1759941000000|2025-10-08 16:30:00|4951.8|4948.8|4947.6|4944.6|4952.2|4949.2|4945.7|4942.7|383
1759941300000|2025-10-08 16:35:00|4947.2|4944.2|4944.6|4941.6|4951.9|4948.9|4944.6|4941.6|349
1759941600000|2025-10-08 16:40:00|4944|4941|4946.7|4943.7|4949.6|4946.6|4942.7|4939.7|388
1759941900000|2025-10-08 16:45:00|4947.5|4944.5|4937.9|4934.9|4947.9|4944.9|4935|4932|572
1759942200000|2025-10-08 16:50:00|4937.7|4934.7|4933.1|4931.1|4940.2|4937.2|4932.1|4929.1|514
1759942500000|2025-10-08 16:55:00|4933.5|4930.5|4937.4|4934.4|4940.7|4937.7|4933|4930.5|449
1759942800000|2025-10-08 17:00:00|4937.5|4934.5|4943.8|4940.8|4944|4941|4937|4934|480
1759943100000|2025-10-08 17:05:00|4943.4|4940.4|4945.2|4942.2|4947.3|4944.3|4942.6|4939.6|382
1759943400000|2025-10-08 17:10:00|4944.8|4941.8|4943.2|4940.2|4946.2|4943.2|4942.6|4939.6|360
1759943700000|2025-10-08 17:15:00|4943.8|4940.8|4943.9|4940.9|4947.8|4944.8|4940.3|4937.3|382
1759944000000|2025-10-08 17:20:00|4943.4|4940.4|4944.1|4941.1|4946.2|4943.2|4937.8|4934.8|613
1759944300000|2025-10-08 17:25:00|4944.2|4941.2|4944.2|4941.2|4946.8|4943.8|4943.2|4940.2|443
1759944600000|2025-10-08 17:30:00|4944.5|4941.5|4938.1|4935.1|4947.4|4944.4|4934.8|4931.8|844
1759944900000|2025-10-08 17:35:00|4937.1|4934.1|4939.1|4936.1|4939.5|4936.5|4933.4|4930.4|458
1759945200000|2025-10-08 17:40:00|4939.2|4936.2|4940.7|4937.7|4941.7|4938.7|4934.7|4931.7|272
1759945500000|2025-10-08 17:45:00|4941|4938|4948.5|4945.5|4948.5|4945.5|4940.7|4937.7|431
1759945800000|2025-10-08 17:50:00|4948.8|4945.8|4949.9|4946.9|4950.2|4947.2|4946.7|4943.7|273
1759946100000|2025-10-08 17:55:00|4950|4947|4948.6|4939.6|4950.5|4947.5|4946.8|4939.6|219
1759946400000|2025-10-08 18:00:00|4948.3|4939.3|4943.8|4940.8|4951.6|4948.4|4942.6|4938.7|267
1759946700000|2025-10-08 18:05:00|4944|4941|4934.6|4931.6|4944|4941|4929|4926|563
1759947000000|2025-10-08 18:10:00|4934.5|4931.5|4925.8|4922.8|4938.2|4935.2|4919.9|4916.9|702
1759947300000|2025-10-08 18:15:00|4925.9|4922.9|4924.9|4921.9|4927.3|4924.3|4918.5|4916|914
1759947600000|2025-10-08 18:20:00|4925|4922|4932.6|4929.6|4933.2|4930.2|4921.3|4918.5|550
1759947900000|2025-10-08 18:25:00|4932.5|4929.5|4935.2|4933.2|4936.8|4933.8|4929.9|4926.9|386
1759948200000|2025-10-08 18:30:00|4935.4|4933.4|4930.6|4928.6|4936|4933.4|4926.6|4924.5|458
1759948500000|2025-10-08 18:35:00|4930.2|4928.2|4931.2|4928.2|4935.1|4932.1|4928.7|4926.5|362
1759948800000|2025-10-08 18:40:00|4931|4928|4929.4|4926.4|4933.1|4930.6|4928.8|4925.8|295
1759949100000|2025-10-08 18:45:00|4929.3|4926.3|4930.1|4927.1|4933.2|4930.2|4929.3|4926.3|199
1759949400000|2025-10-08 18:50:00|4930.3|4927.3|4931.1|4928.1|4932.5|4929.5|4929|4926|296
1759949700000|2025-10-08 18:55:00|4931.2|4928.2|4930.2|4928.2|4932.5|4929.5|4929.7|4926.7|205
1759950000000|2025-10-08 19:00:00|4931|4928|4936.4|4933.4|4939.7|4936.7|4930.7|4927.7|379
1759950300000|2025-10-08 19:05:00|4936.3|4933.3|4905|4902|4936.3|4933.3|4900.8|4897.8|958
1759950600000|2025-10-08 19:10:00|4905.8|4902.8|4919.8|4916.8|4919.8|4916.8|4902.6|4899.6|870
1759950900000|2025-10-08 19:15:00|4920.7|4917.7|4921.8|4918.8|4923.1|4920.1|4912.8|4909.8|653
1759951200000|2025-10-08 19:20:00|4921.9|4918.9|4929.4|4926.4|4929.6|4926.6|4920.5|4917.5|429
1759951500000|2025-10-08 19:25:00|4929.5|4926.5|4927.3|4924.3|4932.7|4930|4927|4924|360
1759951800000|2025-10-08 19:30:00|4926.3|4923.3|4922.2|4919.2|4926.3|4923.3|4919.5|4916.5|556
1759952100000|2025-10-08 19:35:00|4922.1|4919.1|4918.7|4915.7|4923.5|4920.5|4918.1|4915.1|397
1759952400000|2025-10-08 19:40:00|4918.6|4915.6|4915.4|4912.4|4919.9|4917.1|4910.9|4908.6|546
1759952700000|2025-10-08 19:45:00|4915.3|4912.3|4913.7|4910.7|4917.9|4914.9|4912.4|4910|499
1759953000000|2025-10-08 19:50:00|4913.5|4910.5|4906.8|4903.8|4913.5|4910.5|4906.7|4903.7|429
1759953300000|2025-10-08 19:55:00|4907.3|4904.3|4908.1|4905.1|4909.7|4907.2|4900.2|4897.2|526
1759953600000|2025-10-08 20:00:00|4908.7|4905.7|4901|4898|4909.7|4906.7|4899.7|4896.7|170
1759953900000|2025-10-08 20:05:00|4901.3|4898.3|4886|4883|4902.2|4899.2|4885.3|4882.3|322
1759954200000|2025-10-08 20:10:00|4886.2|4883.2|4897.8|4894.8|4900.7|4898|4886.1|4883.1|200
1759954500000|2025-10-08 20:15:00|4897.9|4894.9|4902.5|4899.5|4907|4904|4897.5|4894.5|194
1759954800000|2025-10-08 20:20:00|4903|4900|4888.5|4885.5|4903|4900|4887.7|4884.7|228
1759955100000|2025-10-08 20:25:00|4888.4|4885.4|4888.3|4885.3|4888.8|4885.8|4879.4|4876.4|252
1759955400000|2025-10-08 20:30:00|4888.6|4885.6|4882.3|4879.3|4888.6|4885.6|4880.9|4877.9|94
1759955700000|2025-10-08 20:35:00|4882|4879|4875.3|4872.3|4883.8|4880.8|4872.9|4869.9|229
1759956000000|2025-10-08 20:40:00|4875.5|4872.5|4876.9|4873.9|4879.5|4876.5|4875.1|4872.1|163
1759956300000|2025-10-08 20:45:00|4876.7|4873.7|4886.5|4883.5|4886.6|4883.6|4876.5|4873.5|135
1759956600000|2025-10-08 20:50:00|4886|4883|4887.9|4885.9|4889.2|4887.2|4883|4880|171
1759956900000|2025-10-08 20:55:00|4888|4886|4891.1|4888.1|4892.4|4889.4|4887.4|4884.9|261
1759960800000|2025-10-08 22:00:00|4893.1|4884.1|4875.5|4869.8|4893.3|4884.3|4851.3|4843.3|229
1759961100000|2025-10-08 22:05:00|4876|4871.3|4866.1|4863.1|4882|4876.6|4865.6|4862.6|187
1759961400000|2025-10-08 22:10:00|4866.4|4863.4|4881.8|4876.8|4883.6|4879.3|4863.7|4860.3|357
1759961700000|2025-10-08 22:15:00|4881.3|4876.3|4906.7|4903.7|4907.6|4903.7|4876|4871.6|234
1759962000000|2025-10-08 22:20:00|4907.1|4900.2|4909.5|4900.5|4914.5|4905.5|4902.9|4896.4|161
1759962300000|2025-10-08 22:25:00|4909.8|4900.8|4908.1|4899.1|4911|4902|4900|4897|90
1759962600000|2025-10-08 22:30:00|4908|4899|4906.8|4897.8|4908.5|4899.5|4905.2|4896.2|128
1759962900000|2025-10-08 22:35:00|4907.1|4898.1|4900.8|4894.5|4907.7|4898.7|4894.8|4887.8|168
1759963200000|2025-10-08 22:40:00|4900.5|4894|4902.3|4896|4906.3|4900|4900.4|4894|238
1759963500000|2025-10-08 22:45:00|4902.8|4896.5|4902.3|4896|4905|4899|4899.8|4893.1|133
1759963800000|2025-10-08 22:50:00|4902.8|4895.8|4897.6|4894.6|4903|4896.7|4895.9|4892.2|216
1759964100000|2025-10-08 22:55:00|4898.1|4893.1|4901.3|4892.3|4902.9|4894.2|4896.9|4891.5|143
1759964400000|2025-10-08 23:00:00|4901.2|4892.2|4895.1|4892.1|4904.2|4898.7|4893|4889.2|360
1759964700000|2025-10-08 23:05:00|4894.9|4891.9|4898.7|4895.7|4899.8|4895.9|4893|4890|273
1759965000000|2025-10-08 23:10:00|4898.6|4895.6|4897|4894|4900.3|4895.7|4894.8|4891.8|308
1759965300000|2025-10-08 23:15:00|4897.1|4894.1|4896|4893|4900.2|4895.1|4893.1|4889.3|221
1759965600000|2025-10-08 23:20:00|4895.7|4892.7|4885.6|4882.6|4897.9|4892.7|4882.4|4878.9|236
1759965900000|2025-10-08 23:25:00|4884.3|4881.3|4877.1|4875.1|4894.7|4888.1|4877|4874.4|203
1759966200000|2025-10-08 23:30:00|4876.9|4874.9|4871.5|4868.5|4887.2|4880.2|4866.3|4859.8|295
1759966500000|2025-10-08 23:35:00|4872|4869|4874.5|4871.5|4879.2|4874.5|4870.4|4861.4|228
1759966800000|2025-10-08 23:40:00|4875|4872|4866|4863|4876.5|4873.5|4865.7|4858.2|147
1759967100000|2025-10-08 23:45:00|4866.7|4858.2|4860.2|4854.9|4871.5|4867.5|4859.3|4854.8|309
1759967400000|2025-10-08 23:50:00|4860.7|4855.3|4874.7|4869.3|4875.7|4870.8|4851.5|4845.3|414
1759967700000|2025-10-08 23:55:00|4877|4869.8|4879.8|4876.8|4887.3|4879.8|4871.7|4865.8|315
1759968000000|2025-10-09 00:00:00|4881.7|4876.3|4882.7|4877.3|4887.7|4882.8|4873.5|4870.5|267
1759968300000|2025-10-09 00:05:00|4881.3|4878.3|4883.1|4877.9|4886.7|4882|4879.7|4875.4|221
1759968600000|2025-10-09 00:10:00|4882.6|4877.3|4883.7|4880.7|4886.7|4882.4|4880.7|4876.3|139
1759968900000|2025-10-09 00:15:00|4883.6|4880.6|4889.3|4886.3|4890.6|4886.7|4881.8|4878.8|220
1759969200000|2025-10-09 00:20:00|4889.4|4886.4|4889.4|4886.4|4891|4888|4886.6|4883.3|220
1759969500000|2025-10-09 00:25:00|4889.1|4886.1|4888.1|4885.1|4889.4|4886.4|4884.3|4881.3|149
1759969800000|2025-10-09 00:30:00|4888|4885|4880|4877|4888.8|4885.8|4880|4877|198
1759970100000|2025-10-09 00:35:00|4879.5|4876.5|4881.1|4878.1|4883.2|4880.2|4876.4|4873.4|150
1759970400000|2025-10-09 00:40:00|4881.4|4878.4|4880.1|4877.1|4882.1|4879.1|4878.1|4875.1|97
1759970700000|2025-10-09 00:45:00|4879.8|4876.8|4877.6|4874.6|4880.6|4877.6|4874.1|4871.1|134
1759971000000|2025-10-09 00:50:00|4877.4|4874.4|4876.3|4873.3|4879.7|4876.7|4875.8|4872.8|126
1759971300000|2025-10-09 00:55:00|4876.1|4873.1|4881.1|4878.1|4887.8|4884.8|4870.7|4867.7|239
1759971600000|2025-10-09 01:00:00|4880.7|4877.7|4859|4856|4890|4887|4857.1|4854.1|1094
1759971900000|2025-10-09 01:05:00|4860.7|4855.4|4865.3|4862.3|4868.7|4865.7|4849|4846|890
1759972200000|2025-10-09 01:10:00|4865.5|4862.5|4882.2|4879.2|4886.8|4883.8|4864.3|4859.8|813
1759972500000|2025-10-09 01:15:00|4882.5|4879.5|4904.3|4901.3|4907.1|4904.1|4882|4879|869
1759972800000|2025-10-09 01:20:00|4903.8|4900.8|4905.9|4902.9|4914.8|4911.8|4899.6|4896.5|673
1759973100000|2025-10-09 01:25:00|4906.4|4903.4|4907.1|4904.1|4913.8|4910.8|4900.6|4897.6|463
1759973400000|2025-10-09 01:30:00|4907.3|4904.3|4907.6|4904.6|4912.8|4909.8|4897.9|4894.9|485
1759973700000|2025-10-09 01:35:00|4907.1|4904.1|4902.6|4899.6|4908.9|4905.1|4893.1|4890.1|447
1759974000000|2025-10-09 01:40:00|4902.3|4899.3|4903.1|4900.1|4907.9|4904.9|4895.8|4892.8|349
1759974300000|2025-10-09 01:45:00|4902.8|4899.8|4888.7|4885.7|4903.1|4900.1|4886.3|4883.3|429
1759974600000|2025-10-09 01:50:00|4888.5|4885.5|4869.6|4866.6|4890.2|4887.2|4866.9|4863.9|590
1759974900000|2025-10-09 01:55:00|4869.3|4866.3|4874.2|4871.2|4877.2|4874.2|4863.6|4860.6|615
1759975200000|2025-10-09 02:00:00|4873.7|4870.7|4870.8|4867.8|4876.5|4873.5|4862.5|4859.5|493
1759975500000|2025-10-09 02:05:00|4871|4868|4879.1|4876.1|4883.2|4879.5|4868.9|4865.6|498
1759975800000|2025-10-09 02:10:00|4879|4876|4881|4878|4883.4|4880.4|4878.5|4874.7|298
1759976100000|2025-10-09 02:15:00|4880.7|4877.7|4873|4870|4881|4878|4866.4|4863.4|411
1759976400000|2025-10-09 02:20:00|4873.2|4870.2|4879.2|4876.2|4881.2|4878.2|4871.1|4868.1|191
1759976700000|2025-10-09 02:25:00|4879.5|4876.5|4879.5|4876.5|4881.5|4878.5|4876.5|4873.5|104
1759977000000|2025-10-09 02:30:00|4879.2|4876.2|4866.8|4863.8|4880.1|4877.1|4865.3|4862.3|359
1759977300000|2025-10-09 02:35:00|4866.5|4863.5|4884.7|4881.7|4885.9|4882.9|4862.8|4859.8|347
1759977600000|2025-10-09 02:40:00|4884.5|4881.5|4884.6|4881.6|4887.8|4884.8|4881.2|4878.2|306
1759977900000|2025-10-09 02:45:00|4884.2|4881.2|4886.5|4883.5|4887.5|4884.5|4882|4879|207
1759978200000|2025-10-09 02:50:00|4886.7|4883.7|4882.6|4879.6|4886.9|4883.9|4879.9|4876.9|218
1759978500000|2025-10-09 02:55:00|4883.5|4880.5|4878.8|4875.8|4883.5|4880.5|4878.3|4875.3|196
1759978800000|2025-10-09 03:00:00|4878.6|4875.6|4879.9|4876.9|4888.1|4885.1|4878.2|4875.2|261
1759979100000|2025-10-09 03:05:00|4880.1|4877.1|4890.6|4887.6|4890.6|4887.6|4878.1|4875.1|332
1759979400000|2025-10-09 03:10:00|4890.3|4888.3|4889.4|4886.4|4895.3|4892.4|4888.2|4885.2|249
1759979700000|2025-10-09 03:15:00|4889.9|4886.9|4893.5|4890.5|4894.8|4891.6|4889.4|4886.4|138
1759980000000|2025-10-09 03:20:00|4893.7|4890.7|4897.4|4894.4|4901.7|4898.7|4893.5|4890.5|238
1759980300000|2025-10-09 03:25:00|4897.6|4894.6|4898.5|4895.5|4899|4896|4893.9|4890.9|182
1759980600000|2025-10-09 03:30:00|4898.2|4895.2|4899|4896|4902|4899|4896.9|4893.9|235
1759980900000|2025-10-09 03:35:00|4898.2|4895.2|4900.4|4897.4|4902.3|4899.3|4898.2|4895.2|113
1759981200000|2025-10-09 03:40:00|4900.3|4897.3|4896.1|4893.1|4902.3|4899.3|4895.9|4892.9|131
1759981500000|2025-10-09 03:45:00|4896.4|4893.4|4894.3|4891.3|4897.4|4894.4|4892.5|4889.5|154
1759981800000|2025-10-09 03:50:00|4894.7|4891.7|4890.4|4887.4|4894.7|4891.7|4889.4|4886.4|215
1759982100000|2025-10-09 03:55:00|4890.3|4887.3|4890.3|4887.3|4892.4|4889.4|4888.8|4885.8|151
1759982400000|2025-10-09 04:00:00|4890.2|4887.2|4895.2|4892.2|4895.8|4892.8|4889.8|4886.8|164
1759982700000|2025-10-09 04:05:00|4895.4|4892.4|4892.1|4889.1|4896.6|4893.6|4891.3|4888.3|111
1759983000000|2025-10-09 04:10:00|4892.4|4889.4|4897.2|4894.2|4897.5|4894.5|4890.5|4887.5|96
1759983300000|2025-10-09 04:15:00|4897|4894|4899|4896|4900.4|4896.7|4897|4894|119
1759983600000|2025-10-09 04:20:00|4899.2|4896.2|4899.7|4896.7|4901.2|4898.2|4898.1|4895.1|77
1759983900000|2025-10-09 04:25:00|4900.3|4897.3|4900.2|4897.2|4900.7|4897.7|4898.9|4895.9|66
1759984200000|2025-10-09 04:30:00|4900|4897|4900.8|4897.8|4901.3|4898.3|4898.5|4895.5|77
1759984500000|2025-10-09 04:35:00|4900.9|4897.9|4901.7|4898.7|4901.8|4898.8|4897.5|4894.5|97
1759984800000|2025-10-09 04:40:00|4902|4899|4902.7|4899.7|4904.5|4901.5|4900.9|4897.9|80
1759985100000|2025-10-09 04:45:00|4903|4900|4905.4|4902.4|4905.6|4902.6|4902.8|4899.8|56
1759985400000|2025-10-09 04:50:00|4905.6|4902.6|4908.4|4905.4|4908.9|4905.9|4905.1|4902.1|61
1759985700000|2025-10-09 04:55:00|4908.1|4906.1|4909.2|4906.2|4911.1|4908|4907.7|4904.7|120
1759986000000|2025-10-09 05:00:00|4908.4|4905.4|4910.4|4907.4|4911.2|4908.2|4905.6|4902.6|139
1759986300000|2025-10-09 05:05:00|4910.6|4907.6|4912|4909|4913.4|4910.4|4908.3|4905.3|133
1759986600000|2025-10-09 05:10:00|4911.6|4908.6|4913.9|4910.9|4915|4912|4909.6|4906.6|84
1759986900000|2025-10-09 05:15:00|4913.6|4910.6|4909.1|4906.1|4914.9|4911.9|4907.5|4904.5|122
1759987200000|2025-10-09 05:20:00|4908.8|4905.8|4909|4906|4910.4|4907.4|4906.7|4903.7|114
1759987500000|2025-10-09 05:25:00|4909.3|4906.3|4908|4905|4910.7|4907.7|4906.7|4903.7|112
1759987800000|2025-10-09 05:30:00|4908.1|4905.1|4916.2|4913.2|4920.2|4917.2|4906.7|4903.7|753
1759988100000|2025-10-09 05:35:00|4916.1|4913.1|4916|4913|4920.1|4917.1|4907.3|4904.3|595
1759988400000|2025-10-09 05:40:00|4915.6|4912.6|4916.2|4913.2|4917.1|4914.1|4909.6|4906.6|345
1759988700000|2025-10-09 05:45:00|4915.6|4912.6|4909.9|4906.9|4916.6|4913.6|4908.7|4905.7|342
1759989000000|2025-10-09 05:50:00|4910.2|4907.2|4917.7|4914.7|4919.1|4916.1|4909.7|4906.7|240
1759989300000|2025-10-09 05:55:00|4918|4915|4922.9|4919.9|4927.8|4924.8|4917|4914|288
1759989600000|2025-10-09 06:00:00|4923.1|4920.1|4925.2|4922.2|4927.5|4923.7|4920.2|4915.2|249
1759989900000|2025-10-09 06:05:00|4925.9|4922.9|4922.6|4919.6|4928.8|4925.8|4921.4|4918.4|250
1759990200000|2025-10-09 06:10:00|4922.5|4919.5|4922.2|4919.2|4925.8|4922.8|4919.7|4916.4|211
1759990500000|2025-10-09 06:15:00|4923|4917.8|4923.6|4920.6|4927.3|4924.3|4921.1|4917.4|257
1759990800000|2025-10-09 06:20:00|4923.5|4920.5|4915.8|4912.8|4925.3|4922.3|4915.5|4912.5|256
1759991100000|2025-10-09 06:25:00|4916.1|4913.1|4907.1|4904.1|4917.1|4914.1|4905.7|4902.7|385
1759991400000|2025-10-09 06:30:00|4907.3|4904.3|4917.7|4914.7|4918|4915|4906.5|4903.5|303
1759991700000|2025-10-09 06:35:00|4917.5|4914.5|4906.7|4903.7|4919.4|4916.7|4906.3|4903.3|387
1759992000000|2025-10-09 06:40:00|4906.4|4903.4|4913|4910|4913.6|4910.6|4906.4|4903.4|228
1759992300000|2025-10-09 06:45:00|4912.9|4909.9|4892.9|4889.9|4912.9|4909.9|4887.6|4884.6|474
1759992600000|2025-10-09 06:50:00|4893|4890|4893.1|4890.1|4894.5|4891.5|4877.3|4874.3|855
1759992900000|2025-10-09 06:55:00|4893.4|4890.4|4893.7|4890.7|4895.7|4892.7|4887.4|4883.3|397
1759993200000|2025-10-09 07:00:00|4894.1|4891.1|4900.6|4897.6|4903.1|4900.1|4893.5|4889.8|508
1759993500000|2025-10-09 07:05:00|4900.4|4897.4|4912.2|4909.2|4913.1|4910.1|4900.4|4897.4|402
1759993800000|2025-10-09 07:10:00|4912.3|4909.3|4908.4|4905.4|4912.7|4909.7|4905.4|4902.4|632
1759994100000|2025-10-09 07:15:00|4908.5|4905.5|4909.5|4906.5|4910|4907.3|4900.9|4897.9|721
1759994400000|2025-10-09 07:20:00|4910.2|4907.2|4918.4|4915.4|4919.4|4916.4|4908.7|4905.7|530
1759994700000|2025-10-09 07:25:00|4918.2|4915.2|4909.3|4906.3|4918.2|4915.2|4906.6|4903.6|384
1759995000000|2025-10-09 07:30:00|4909.2|4906.2|4907.4|4904.4|4912.8|4909.8|4903.9|4900.9|508
1759995300000|2025-10-09 07:35:00|4907.3|4904.3|4905.3|4902.3|4910.1|4907.1|4904|4901|614
1759995600000|2025-10-09 07:40:00|4905.2|4902.2|4909.3|4906.3|4910.9|4907.9|4904.4|4901.4|437
1759995900000|2025-10-09 07:45:00|4909.4|4906.4|4910.3|4907.3|4914.4|4911.4|4908.8|4905.8|548
1759996200000|2025-10-09 07:50:00|4910.5|4907.5|4905.9|4902.9|4910.5|4907.5|4903.3|4900.3|371
1759996500000|2025-10-09 07:55:00|4906.2|4903.2|4910|4907|4910.8|4907.8|4904.9|4901.9|379
1759996800000|2025-10-09 08:00:00|4910.3|4907.3|4912.7|4909.7|4913.6|4910.6|4910.2|4907.2|349
1759997100000|2025-10-09 08:05:00|4913|4910|4915.2|4912.2|4915.6|4912.6|4909.8|4906.8|493
1759997400000|2025-10-09 08:10:00|4915.1|4912.1|4922.4|4919.4|4923|4920.8|4914.2|4911.2|418
1759997700000|2025-10-09 08:15:00|4922.5|4919.5|4924.5|4921.5|4926.9|4924.6|4922.2|4919.4|536
1759998000000|2025-10-09 08:20:00|4924.7|4921.7|4923.2|4921.2|4925|4922|4921|4919|242
1759998300000|2025-10-09 08:25:00|4923.3|4921.3|4925|4922|4926|4923.7|4922.9|4920.5|470
1759998600000|2025-10-09 08:30:00|4924.9|4921.9|4926.5|4923.5|4927.2|4924.2|4922.2|4919.2|385
1759998900000|2025-10-09 08:35:00|4926.2|4923.2|4928.5|4925.5|4930.6|4927.6|4925.2|4922.2|232
1759999200000|2025-10-09 08:40:00|4928.4|4925.4|4928.5|4925.5|4929.5|4926.5|4925.7|4922.7|314
1759999500000|2025-10-09 08:45:00|4928.8|4925.8|4928.4|4925.4|4930.5|4927.5|4925.5|4922.5|405
1759999800000|2025-10-09 08:50:00|4928.1|4925.1|4929.6|4926.6|4931|4928.1|4927.9|4924.9|291
1760000100000|2025-10-09 08:55:00|4929.3|4926.3|4933.6|4930.6|4934.2|4931.2|4926.5|4923.5|268
1760000400000|2025-10-09 09:00:00|4933.5|4930.5|4937.6|4934.6|4938.1|4935.1|4933.4|4930.4|382
1760000700000|2025-10-09 09:05:00|4937.9|4934.9|4936.6|4933.6|4938|4935|4934.3|4931.3|557
1760001000000|2025-10-09 09:10:00|4936.5|4933.5|4945.7|4942.7|4946.5|4943.5|4936.1|4933.1|473
1760001300000|2025-10-09 09:15:00|4946.1|4943.1|4952.4|4950.4|4955.9|4952.9|4946.1|4943.1|407
1760001600000|2025-10-09 09:20:00|4952.5|4950.5|4958.7|4955.7|4959|4956.2|4948.8|4946.6|380
1760001900000|2025-10-09 09:25:00|4958.8|4955.8|4963.2|4960.2|4963.3|4960.3|4955.9|4953.4|468
1760002200000|2025-10-09 09:30:00|4962.9|4959.9|4955.6|4952.6|4964.6|4961.6|4954.4|4951.4|511
1760002500000|2025-10-09 09:35:00|4955.5|4952.5|4966.3|4963.3|4966.9|4963.9|4955.4|4952.4|570
1760002800000|2025-10-09 09:40:00|4966.4|4963.4|4965.7|4962.7|4967|4964.8|4961|4958|485
1760003100000|2025-10-09 09:45:00|4965.6|4962.6|4967.9|4964.9|4968.4|4965.4|4965.3|4962.5|129
1760003400000|2025-10-09 09:50:00|4968.1|4965.1|4968.4|4965.4|4969.7|4966.1|4967.9|4964.1|94
1760003700000|2025-10-09 09:55:00|4968.5|4965.5|4968.7|4965.7|4969.5|4966.5|4966.8|4963.8|107
1760004000000|2025-10-09 10:00:00|4968.9|4965.9|4966.6|4964.6|4969.2|4966.2|4966.3|4964.3|141
1760004300000|2025-10-09 10:05:00|4965.8|4963.8|4965.1|4963.1|4966.7|4964.7|4964.5|4962.5|68
1760004600000|2025-10-09 10:10:00|4965.2|4963.2|4967.3|4964.3|4968.6|4965.6|4965.2|4962.7|224
1760004900000|2025-10-09 10:15:00|4967|4964|4967.1|4964.1|4967.3|4964.3|4964.4|4962.4|142
1760005200000|2025-10-09 10:20:00|4967.2|4964.2|4967.2|4964.2|4968.4|4965.4|4966.7|4963.7|268
1760005500000|2025-10-09 10:25:00|4967.3|4964.3|4968.1|4965.1|4968.4|4965.4|4966.7|4963.7|158
1760006100000|2025-10-09 10:35:00|4966.3|4963.3|4967.2|4964.2|4967.8|4964.8|4966.2|4963.2|135
1760006400000|2025-10-09 10:40:00|4967.6|4964.6|4967.1|4964.1|4968|4965|4965.9|4962.9|418
1760006700000|2025-10-09 10:45:00|4967.2|4964.2|4968|4965|4969.2|4966.5|4967|4964|426
1760007000000|2025-10-09 10:50:00|4968.1|4965.1|4967.8|4964.8|4968.6|4965.6|4967.2|4964.2|371
1760007900000|2025-10-09 11:05:00|4968.6|4965.6|4967.8|4964.8|4968.6|4965.6|4967.7|4964.7|51
1760008200000|2025-10-09 11:10:00|4967.7|4964.7|4968|4962.9|4970.5|4966.2|4963|4959|593
1760008500000|2025-10-09 11:15:00|4966.5|4963.5|4966|4963|4970.5|4966.1|4962.7|4957.7|629
1760008800000|2025-10-09 11:20:00|4965.9|4962.9|4964.5|4961.5|4969|4965.5|4964.4|4960.8|512
1760009100000|2025-10-09 11:25:00|4964.4|4961.4|4967.7|4962.7|4967.8|4964.5|4963.1|4960.1|300
1760009400000|2025-10-09 11:30:00|4966.6|4963.6|4967.4|4964.4|4969.5|4966.5|4966.5|4962.8|692
1760009700000|2025-10-09 11:35:00|4967.3|4964.3|4967.3|4964.3|4969.2|4966.2|4966.8|4963.8|411
1760010000000|2025-10-09 11:40:00|4967|4964|4967.8|4964.8|4969.2|4966.2|4966.8|4963.8|578
1760010300000|2025-10-09 11:45:00|4967.9|4964.9|4967.8|4964.8|4968.7|4965.7|4965.6|4962.6|550
1760010600000|2025-10-09 11:50:00|4967.9|4964.9|4968.1|4965.1|4970|4967|4966.7|4963.7|598
1760010900000|2025-10-09 11:55:00|4968|4965|4974.6|4971.6|4976|4972.5|4967.4|4964.4|597
1760011200000|2025-10-09 12:00:00|4974.7|4969|4977.7|4968.7|4979.3|4971.8|4969.5|4963.9|459
1760011500000|2025-10-09 12:05:00|4977.9|4968.9|4978.7|4972.4|4985.5|4976.5|4973.9|4965.3|396
1760011800000|2025-10-09 12:10:00|4978.6|4972.3|4975.4|4972.4|4978.7|4972.8|4973.5|4966.3|427
1760012100000|2025-10-09 12:15:00|4975.6|4972.6|4990.8|4983.3|4992.7|4985.6|4975.6|4970.1|792
1760012400000|2025-10-09 12:20:00|4990.6|4982.7|4996.1|4993.1|4997.7|4993.1|4983.6|4977.7|845
1760012700000|2025-10-09 12:25:00|4997.1|4991.6|5002.4|4996.9|5007|4999.7|4996.9|4990.8|1086
1760013000000|2025-10-09 12:30:00|5006|4997|5003.6|4995.2|5008.3|4999.3|4998|4989|565
1760013300000|2025-10-09 12:35:00|5003|4994.8|5004.4|4996.9|5008.9|5000.3|4998.5|4990.5|769
1760013600000|2025-10-09 12:40:00|5005.4|4996.4|5004.8|4999.7|5008.9|5000.2|5000.1|4993.2|1079
1760013900000|2025-10-09 12:45:00|5005|5000.9|5024.6|5021.6|5028.9|5024.4|5003.2|4999.2|1108
1760014200000|2025-10-09 12:50:00|5024.2|5021.2|5045.4|5040.4|5045.4|5041.7|5021.4|5016.5|1210
1760014500000|2025-10-09 12:55:00|5044.4|5041.4|5072.1|5064.7|5078.4|5069.7|5044.4|5040.2|1700
1760014800000|2025-10-09 13:00:00|5072.4|5065.5|5099.6|5090.7|5104.1|5095.1|5069.1|5064.7|1791
1760015100000|2025-10-09 13:05:00|5099.8|5090.8|5117|5111.9|5121.8|5114.4|5092.9|5088.1|1536
1760015400000|2025-10-09 13:10:00|5115.6|5112.6|5086|5077|5128.2|5122.2|5086|5077|1146
1760015700000|2025-10-09 13:15:00|5081.2|5072.2|5074.7|5065.7|5084.7|5075.7|5066.8|5057.8|58
1760016000000|2025-10-09 13:20:00|5084.7|5075.7|5085.8|5076.8|5087.1|5078.1|5072.3|5063.3|241
1760016300000|2025-10-09 13:25:00|5084.3|5075.3|5073|5064|5087.7|5078.7|5073|5064|719
1760016600000|2025-10-09 13:30:00|5068.9|5059.9|5040.2|5031.2|5071|5062|5037|5028|879
1760016900000|2025-10-09 13:35:00|5039.7|5030.7|5028.4|5017.4|5048.3|5044.2|5022.4|5011.4|986
1760017200000|2025-10-09 13:40:00|5028.2|5017.2|5014.2|5003.2|5031.2|5020.2|5007.3|4996.3|1870
1760017500000|2025-10-09 13:45:00|5012.3|5001.3|4999.5|4988.5|5026.7|5015.7|4994.1|4983.1|1685
1760017800000|2025-10-09 13:50:00|4998.9|4988.2|5016|5008.3|5025.2|5019.4|4998|4987|1679
1760018100000|2025-10-09 13:55:00|5015|5007.8|5000.8|4989.8|5027.8|5018.6|5000.6|4989.6|1702
1760018400000|2025-10-09 14:00:00|5000.4|4989.4|5018.5|5008.2|5025.6|5014.6|4987.6|4976.6|1259
1760018700000|2025-10-09 14:05:00|5017.7|5010.2|5036.7|5025.7|5039.6|5028.7|5013|5003|1072
1760019000000|2025-10-09 14:10:00|5036.9|5025.9|5032.5|5022.1|5040|5030.1|5019.4|5008.4|1018
1760019300000|2025-10-09 14:15:00|5032.9|5019.9|5030.3|5019.3|5041.4|5030.4|5027.4|5016.4|1179
1760019600000|2025-10-09 14:20:00|5030|5019|5008|4997|5037.5|5026.6|5002.1|4991.1|1470
1760019900000|2025-10-09 14:25:00|5009.1|4998.1|5004.3|4993.3|5027.5|5016.5|5003.7|4992.7|1175
1760020200000|2025-10-09 14:30:00|5002.6|4991.6|5002.9|4991.9|5019.2|5008.5|4989.5|4984.4|1720
1760020500000|2025-10-09 14:35:00|4993.7|4988.7|5015.1|5005.3|5021.9|5010.9|4992.1|4986.7|1772
1760020800000|2025-10-09 14:40:00|5014|5004.7|5018.5|5007.5|5028.7|5021.5|5008.3|4997.3|1086
1760021100000|2025-10-09 14:45:00|5018|5007|5043.4|5032.4|5047.7|5036.7|5007.2|4996.2|533
1760021400000|2025-10-09 14:50:00|5047.6|5036.6|5065.4|5058.3|5077.1|5066.1|5044.4|5033.4|484
1760021700000|2025-10-09 14:55:00|5065.2|5058.2|5064.9|5053.9|5070.2|5063.3|5056.6|5051.6|435
1760022000000|2025-10-09 15:00:00|5065.1|5056.3|5065.7|5054.7|5069.6|5058.6|5057.4|5046.4|214
1760022300000|2025-10-09 15:05:00|5060.8|5049.8|5085|5074|5088.6|5077.6|5060.8|5049.8|535
1760022600000|2025-10-09 15:10:00|5085.3|5074.3|5095.8|5084.8|5106.1|5095.1|5084.3|5073.3|353
1760022900000|2025-10-09 15:15:00|5095.7|5084.7|5113.8|5089.8|5127.2|5103.2|5095.5|5081.5|394
1760023200000|2025-10-09 15:20:00|5109.1|5085.1|5109.1|5085.1|5128|5109.6|5095.7|5071.7|438
1760023500000|2025-10-09 15:25:00|5112.3|5088.3|5088.5|5060.5|5124.1|5100.1|5083.8|5055.8|496
1760023800000|2025-10-09 15:30:00|5090.3|5062.3|5070.9|5047.8|5090.8|5062.8|5068.9|5047|125
1760024100000|2025-10-09 15:35:00|5066.4|5046.9|5057.7|5038.2|5069|5050.2|5055.6|5038.2|744
1760024400000|2025-10-09 15:40:00|5058.6|5039.5|5052.6|5037.2|5068.2|5042.2|5052.6|5031.4|516
1760024700000|2025-10-09 15:45:00|5057.9|5036.5|5059.7|5045.4|5061.8|5046.7|5045|5035.7|489
1760025000000|2025-10-09 15:50:00|5060.9|5044.5|5048.3|5029.8|5061.7|5046.6|5048.3|5029.1|253
1760025300000|2025-10-09 15:55:00|5047.1|5029|5027.4|5015.1|5048.2|5034.1|5027.4|5014.1|110
1760025600000|2025-10-09 16:00:00|5037.2|5016.2|5033.4|5005.4|5037.3|5018.6|5025.2|5000.5|131
1760025900000|2025-10-09 16:05:00|5034|5006|5034.4|5006.4|5037.5|5009.5|5031.3|5003.3|53
1760026200000|2025-10-09 16:10:00|5035.4|5007.4|5020.7|4992.7|5035.4|5007.4|5018.1|4992.7|99
1760026500000|2025-10-09 16:15:00|5020|4992|5008|4982.8|5023.9|4995.9|5005.9|4979.2|102
1760026800000|2025-10-09 16:20:00|5007.8|4985.1|4987.7|4964.4|5013.1|4985.1|4987.7|4964.4|69
1760027100000|2025-10-09 16:25:00|4988.7|4965.8|4991.9|4975|4995.6|4976.9|4988.4|4964.9|69
1760027400000|2025-10-09 16:30:00|4990.4|4973|4960.6|4932.6|4991.1|4975.5|4960.5|4932.5|126
1760027700000|2025-10-09 16:35:00|4961.1|4933.1|4951.4|4923.4|4981.1|4953.1|4950.7|4922.7|314
1760028000000|2025-10-09 16:40:00|4954.1|4926.1|4960|4936.6|4964.4|4953.2|4940.2|4912.2|291
1760028300000|2025-10-09 16:45:00|4960.8|4938|4942.7|4928|4960.8|4950|4933.9|4914.5|622
1760028600000|2025-10-09 16:50:00|4945.4|4927.4|4914.2|4898.5|4945.4|4927.4|4914.2|4898.5|758
1760028900000|2025-10-09 16:55:00|4913.2|4900.9|4903.5|4884.4|4925.4|4910.5|4895.4|4881.6|832
1760029200000|2025-10-09 17:00:00|4904.3|4885.5|4892.7|4874|4911.7|4888.7|4892.7|4874|355
1760029500000|2025-10-09 17:05:00|4892|4865.1|4891.7|4870.5|4904.5|4878.5|4883|4862.3|401
1760029800000|2025-10-09 17:10:00|4885.9|4869.6|4866.1|4850.2|4895.1|4871.6|4862.6|4849.1|547
1760030100000|2025-10-09 17:15:00|4861.9|4849.6|4871.4|4843.4|4872.8|4859.4|4858.4|4843|737
1760030400000|2025-10-09 17:20:00|4871.2|4843.2|4866.1|4843|4872.8|4853|4854|4843|630
1760030700000|2025-10-09 17:25:00|4865.2|4843.5|4898.6|4870.6|4911.1|4883.1|4863.9|4843|618
1760031000000|2025-10-09 17:30:00|4900|4872|4896.8|4881.2|4908.9|4883.2|4892.2|4864.4|282
1760031300000|2025-10-09 17:35:00|4896.4|4880.5|4900.7|4882.9|4906|4890.1|4894.4|4876.7|360
1760031600000|2025-10-09 17:40:00|4898|4883.3|4881.4|4871.6|4899.6|4883.3|4880.5|4852.5|794
1760031900000|2025-10-09 17:45:00|4880.3|4871.1|4894.7|4880.5|4897.8|4881.1|4871|4862.5|987
1760032200000|2025-10-09 17:50:00|4894.6|4880.8|4893|4876.4|4915.7|4895.1|4887.9|4873.4|712
1760032500000|2025-10-09 17:55:00|4892|4875.8|4896.4|4868.4|4898.3|4876.2|4886.1|4858.1|856
1760032800000|2025-10-09 18:00:00|4897.3|4869.3|4907.9|4879.9|4914.2|4886.2|4895.7|4867.7|462
1760033100000|2025-10-09 18:05:00|4909|4881|4910.1|4892.5|4923.4|4895.4|4907.9|4880.3|690
1760033400000|2025-10-09 18:10:00|4910|4891.4|4898|4889.6|4917.4|4898.5|4895.8|4888|877
1760033700000|2025-10-09 18:15:00|4897.4|4889.1|4904.6|4893.4|4911.4|4897.3|4892.8|4883.4|841
1760034000000|2025-10-09 18:20:00|4903.5|4892.7|4886.9|4879.5|4908.2|4893.7|4885|4878.1|721
1760034300000|2025-10-09 18:25:00|4887|4879.2|4889.2|4879.6|4890|4880.2|4880.4|4872.2|751
1760034600000|2025-10-09 18:30:00|4890.2|4878.8|4881.5|4872.1|4891.4|4883.4|4879.3|4867.9|510
1760034900000|2025-10-09 18:35:00|4884.5|4872.8|4889.2|4879.1|4889.2|4879.4|4882.3|4871.8|409
1760035200000|2025-10-09 18:40:00|4889.1|4879.2|4882.7|4872|4891.4|4882.4|4882.7|4870.2|197
1760035500000|2025-10-09 18:45:00|4885.1|4873|4877.5|4868.8|4889|4877.3|4874.5|4866.7|328
1760035800000|2025-10-09 18:50:00|4877.8|4869|4873.5|4862.1|4880.6|4870.1|4873.5|4861.4|177
1760036100000|2025-10-09 18:55:00|4873.3|4861.3|4868.8|4859.1|4876.3|4863.3|4864|4856.7|384
1760036400000|2025-10-09 19:00:00|4870.1|4859.9|4880.7|4870.8|4881.2|4872|4868.3|4857.7|320
1760036700000|2025-10-09 19:05:00|4883.9|4869.8|4887.3|4882.3|4892.4|4882.3|4882.4|4869.8|383
1760037000000|2025-10-09 19:10:00|4888.1|4881|4897.8|4887.5|4901|4889.8|4884.8|4876.5|648
1760037300000|2025-10-09 19:15:00|4900.1|4887.6|4900.2|4889.4|4902.4|4890.4|4888.1|4880.1|603
1760037600000|2025-10-09 19:20:00|4900.3|4889.7|4906.6|4897.4|4910.7|4898.5|4900.2|4888.9|870
1760037900000|2025-10-09 19:25:00|4908.7|4897.6|4911.2|4903.1|4913.9|4905.4|4905.7|4896.4|876
1760038200000|2025-10-09 19:30:00|4911.4|4903.7|4917.9|4908.6|4918.1|4908.6|4911.1|4903.2|575
1760038500000|2025-10-09 19:35:00|4919.3|4908.8|4928.9|4917.2|4931.3|4917.6|4917.5|4907.4|396
1760038800000|2025-10-09 19:40:00|4929.2|4915.8|4923.4|4912.7|4931.5|4917.6|4915.7|4903.2|631
1760039100000|2025-10-09 19:45:00|4924.3|4912.2|4930|4917.5|4935.3|4920.5|4922.3|4911.1|537
1760039400000|2025-10-09 19:50:00|4928.9|4917.1|4925.3|4916.9|4938.1|4926.9|4917.8|4910.2|874
1760039700000|2025-10-09 19:55:00|4928|4916.1|4932.9|4920.7|4935.8|4925.1|4924.1|4915.3|856
1760040000000|2025-10-09 20:00:00|4933.3|4921.1|4936.8|4908.8|4954.9|4930.4|4931.1|4908.8|215
1760040300000|2025-10-09 20:05:00|4938.7|4910.7|4949.2|4921.2|4958.6|4931.1|4938.7|4910.7|68
1760040600000|2025-10-09 20:10:00|4949.1|4921.1|4942|4914|4956.6|4928.6|4941.4|4914|42
1760040900000|2025-10-09 20:15:00|4952.7|4924.7|4942|4914|4958.3|4930.3|4938|4910|21
1760041200000|2025-10-09 20:20:00|4940.8|4912.8|4923.2|4895.2|4947.6|4919.6|4920.9|4892.9|183
1760041800000|2025-10-09 20:30:00|4928|4900|4925.2|4897.2|4942|4914|4923.9|4895.9|40
1760042100000|2025-10-09 20:35:00|4925.8|4897.8|4942.6|4914.6|4946.2|4918.2|4924.1|4896.1|23
1760042400000|2025-10-09 20:40:00|4940.9|4912.9|4947.3|4919.3|4952.2|4924.2|4940.2|4912.2|83
1760042700000|2025-10-09 20:45:00|4946.1|4919.6|4950.5|4922.5|4952.4|4924.4|4946.1|4918.5|28
1760043000000|2025-10-09 20:50:00|4949.6|4921.6|4945.7|4917.7|4956.9|4928.9|4943|4915|17
1760047200000|2025-10-09 22:00:00|4926.3|4898.3|4928.9|4900.9|4931.4|4903.4|4919.7|4891.7|147
1760047800000|2025-10-09 22:10:00|4906.5|4878.5|4906.2|4878.2|4906.6|4878.6|4906.2|4878.2|5
1760048400000|2025-10-09 22:20:00|4916.2|4888.2|4916.2|4888.2|4916.2|4888.2|4916.1|4888.1|3
1760048700000|2025-10-09 22:25:00|4916.1|4888.1|4916.4|4888.4|4916.4|4888.4|4916|4888|10
1760049000000|2025-10-09 22:30:00|4937.7|4909.7|4937.4|4909.4|4939.6|4911.6|4935|4907|97
1760049300000|2025-10-09 22:35:00|4937.3|4909.3|4942.9|4914.9|4942.9|4914.9|4937.2|4909.2|168
1760049600000|2025-10-09 22:40:00|4940.4|4912.4|4937.6|4909.6|4940.5|4912.5|4937.6|4909.6|72
1760049900000|2025-10-09 22:45:00|4937.8|4909.8|4949.5|4921.5|4949.5|4921.5|4937.3|4909.3|145
1760050200000|2025-10-09 22:50:00|4949.6|4921.6|4950.2|4922.2|4952.6|4924.6|4937.3|4909.3|137
1760050500000|2025-10-09 22:55:00|4943|4915|4935.4|4907.4|4952.4|4924.4|4935.3|4907.3|20
1760050800000|2025-10-09 23:00:00|4915.9|4887.9|4915.3|4887.3|4916.9|4888.9|4915.1|4887.1|95
1760051100000|2025-10-09 23:05:00|4922|4894|4922.4|4894.4|4923.4|4895.4|4922|4894|21
1760051400000|2025-10-09 23:10:00|4921.2|4893.2|4919.8|4891.8|4922.2|4894.2|4919.3|4891.3|69
1760051700000|2025-10-09 23:15:00|4919.9|4891.9|4921.3|4893.3|4922.7|4894.7|4918.8|4890.8|113
1760052000000|2025-10-09 23:20:00|4921.2|4893.2|4923.9|4895.9|4926.6|4898.6|4921.2|4893.2|263
1760052300000|2025-10-09 23:25:00|4924.3|4896.3|4930.3|4902.3|4930.5|4902.5|4923.6|4895.6|277
1760052600000|2025-10-09 23:30:00|4930.5|4902.5|4924.8|4896.8|4930.5|4902.5|4924.3|4896.3|194
1760052900000|2025-10-09 23:35:00|4924.6|4896.6|4933|4905|4933.2|4905.2|4924.2|4896.2|192
1760053200000|2025-10-09 23:40:00|4933.1|4905.1|4930.3|4902.3|4933.1|4905.1|4929.3|4901.3|196
1760053500000|2025-10-09 23:45:00|4930.1|4902.1|4931.3|4903.3|4932.5|4904.5|4929.9|4901.9|218
1760053800000|2025-10-09 23:50:00|4930.8|4902.8|4932.7|4904.7|4935.8|4907.8|4930.6|4902.6|265
1760054100000|2025-10-09 23:55:00|4932.5|4904.5|4935.5|4907.5|4935.5|4907.5|4932.2|4904.2|178
1760054400000|2025-10-10 00:00:00|4935.1|4907.1|4933.5|4923.5|4942.8|4928|4930.5|4906.7|483
1760054700000|2025-10-10 00:05:00|4933.7|4923|4940.7|4928.6|4940.7|4930|4932.9|4923|76
1760055000000|2025-10-10 00:10:00|4942.5|4928.8|4947.2|4935.8|4947.7|4937|4939.6|4928.8|212
1760055300000|2025-10-10 00:15:00|4947.7|4936.9|4957.7|4943.6|4957.7|4943.8|4947|4936.2|153
1760055600000|2025-10-10 00:20:00|4958.1|4943.8|4963.4|4948.4|4965|4950.8|4958.1|4943.8|70
1760055900000|2025-10-10 00:25:00|4964.1|4947.7|4966.4|4945.1|4966.4|4947.7|4964.1|4945.1|11
1760056200000|2025-10-10 00:30:00|4964.8|4946.8|4964.9|4947.4|4965.8|4949.1|4962|4945.3|32
1760056500000|2025-10-10 00:35:00|4963.4|4948.7|4966.4|4952|4966.7|4953.4|4963.4|4945.7|34
1760056800000|2025-10-10 00:40:00|4966.7|4952.4|4970.2|4959.8|4970.8|4959.8|4966.3|4952|73
1760057100000|2025-10-10 00:45:00|4970.6|4960.5|4978.8|4965.7|4979.2|4966|4969.8|4960.5|202
1760057400000|2025-10-10 00:50:00|4979.4|4965.1|4980.8|4966.3|4980.8|4966.3|4978.8|4963.9|34
1760057700000|2025-10-10 00:55:00|4980.3|4965.7|4984.8|4966.9|4984.8|4969.4|4980.3|4965.2|16
1760058000000|2025-10-10 01:00:00|4985.1|4967.1|4983.2|4963.2|4989.1|4970|4981.9|4961.6|97
1760058300000|2025-10-10 01:05:00|4984.8|4963.3|4981.4|4962.9|4987.8|4969.7|4980.5|4962.9|57
1760058600000|2025-10-10 01:10:00|4982.1|4965|4983.2|4962|4994.1|4966.1|4982.1|4962|22
1760058900000|2025-10-10 01:15:00|4980.7||4980.2||4984.4||4978.1||10
1760059200000|2025-10-10 01:20:00|4979.9|4961.9|4975.7|4959|4980.9|4961.9|4975|4954.5|44
1760059500000|2025-10-10 01:25:00|4977.5|4961|4976.7|4962.3|4978.9|4963.5|4974.6|4959.6|66
1760059800000|2025-10-10 01:30:00|4975.7|4963.3|4975|4959.8|4977.5|4966|4973.7|4959.8|189
1760060100000|2025-10-10 01:35:00|4975.7|4960.3|4970.3|4955.8|4976.2|4962|4969.9|4955.8|120
1760060400000|2025-10-10 01:40:00|4970.7|4956.9|4970.7|4957.8|4972.7|4958.5|4968.5|4952.9|102
1760060700000|2025-10-10 01:45:00|4971.2|4958.4|4975|4964.9|4977.2|4968|4970|4958.3|100
1760061000000|2025-10-10 01:50:00|4974.2|4964.5|4976.7|4965|4976.7|4969.3|4974.2|4963.1|123
1760061300000|2025-10-10 01:55:00|4977.3|4964.6|4971.7|4959.4|4977.5|4964.6|4971.5|4959.4|175
1760061600000|2025-10-10 02:00:00|4970.7|4958.3|4976.4|4961.3|4977|4963.4|4969.5|4958.1|57
1760061900000|2025-10-10 02:05:00|4976.2|4962.3|4970|4958.5|4976.2|4962.3|4969.2|4957.1|102
1760062200000|2025-10-10 02:10:00|4970.5|4958.1|4974.4|4961.5|4974.4|4961.8|4969.2|4957.1|70
1760062500000|2025-10-10 02:15:00|4974|4961.4|4975.1|4963|4976.7|4964.9|4974|4961.3|55
1760062800000|2025-10-10 02:20:00|4975|4963.1|4975.9|4963.3|4976.1|4965.2|4973.3|4963.1|93
1760063100000|2025-10-10 02:25:00|4975.7|4962.8|4970.5|4959|4975.7|4966|4970|4958.4|105
1760063400000|2025-10-10 02:30:00|4970.9|4959.9|4974.9|4960.6|4975.1|4960.6|4969.5|4955.7|62
1760063700000|2025-10-10 02:35:00|4974.1|4959.9|4969.4|4960.4|4974.1|4964.8|4968.2|4958.3|113
1760064000000|2025-10-10 02:40:00|4969.8|4959.5|4966.2|4951.9|4971.9|4960.8|4965|4951.9|91
1760064300000|2025-10-10 02:45:00|4965.7|4952.4|4960.8|4951.6|4965.7|4955|4960.8|4950.5|68
1760064600000|2025-10-10 02:50:00|4961.1|4951.9|4962.9|4945.8|4963.8|4952.7|4959.3|4943.7|59
1760064900000|2025-10-10 02:55:00|4961.6|4945|4960.9|4946.1|4962.9|4947.4|4954|4944.1|450
1760065200000|2025-10-10 03:00:00|4961.6|4945.5|4947.5|4942.5|4962.4|4945.5|4946.9|4941.9|86
1760065500000|2025-10-10 03:05:00|4947.7|4942.7|4952.1|4938.6|4953.4|4942.9|4947.2|4934.8|207
1760065800000|2025-10-10 03:10:00|4951.1|4937.6|4945.2|4928.6|4951.1|4938.7|4944.9|4927.9|132
1760066100000|2025-10-10 03:15:00|4943.7|4930.1|4942.5|4932.2|4944.3|4934.6|4940|4925.1|103
1760066400000|2025-10-10 03:20:00|4941.8|4931.4|4940.3|4927|4941.9|4933.8|4939|4924.2|141
1760066700000|2025-10-10 03:25:00|4939.2|4927.2|4936.1|4924.7|4940.5|4927.5|4936.1|4918.8|84
1760067000000|2025-10-10 03:30:00|4936.7|4925.5|4939.6|4927.4|4940.6|4935.2|4936.7|4925.5|223
1760067300000|2025-10-10 03:35:00|4940.1|4929.8|4935.8|4926.2|4944.5|4929.8|4933.1|4926.2|68
1760067600000|2025-10-10 03:40:00|4934.9|4925.8|4936.9|4918.2|4938.8|4925.8|4933.9|4918.2|64
1760067900000|2025-10-10 03:45:00|4937.6|4917.2|4934.2|4921.4|4939.4|4922.7|4932.9|4912.8|71
1760068200000|2025-10-10 03:50:00|4933.2|4920.9|4932.9|4917.6|4935.4|4922.8|4931.7|4917.3|40
1760068500000|2025-10-10 03:55:00|4933.5|4918.8|4928.3|4915.5|4934.2|4922.2|4928.3|4915.5|49
1760068800000|2025-10-10 04:00:00|4929.6|4914.9|4928|4914.8|4929.6|4919|4928|4913.2|81
1760069100000|2025-10-10 04:05:00|4926.4|4914.3|4918.8|4897.3|4926.4|4914.3|4911.9|4897.3|150
1760069400000|2025-10-10 04:10:00|4919.8|4896.4|4906.3|4892.5|4920.1|4899.2|4902.2|4874.2|79
1760069700000|2025-10-10 04:15:00|4908.8|4891.7|4925.3|4906.3|4925.3|4906.3|4908.8|4890.8|122
1760070000000|2025-10-10 04:20:00|4924.6|4909.1|4929.6|4915.9|4934.6|4917.9|4924.6|4909.1|70
1760070300000|2025-10-10 04:25:00|4930.5|4917|4929.7|4914.7|4932.1|4917|4929.1|4913.8|58
1760070600000|2025-10-10 04:30:00|4929.4|4914.1|4932.5|4918|4932.5|4925.3|4927.2|4912.5|130
1760070900000|2025-10-10 04:35:00|4932.1|4917.5|4932.9|4920.9|4933|4921.4|4927.7|4914.9|59
1760071200000|2025-10-10 04:40:00|4935.7|4922.9|4939.4|4924.9|4940.2|4926.2|4933|4921.5|161
1760071500000|2025-10-10 04:45:00|4938.5|4925.3|4941.8|4928.8|4941.8|4928.8|4937.4|4924.3|68
1760071800000|2025-10-10 04:50:00|4941.9|4930.4|4943|4930.4|4944.1|4930.4|4939|4930.4|26
1760072100000|2025-10-10 04:55:00|4939.1|4929.9|4947.9|4935.3|4948.3|4935.3|4937.9|4927.6|66
1760072400000|2025-10-10 05:00:00|4948.3|4936.4|4952.6|4945.3|4957.3|4946.7|4947.4|4936.4|322
1760072700000|2025-10-10 05:05:00|4951.6|4944.6|4961.3|4952.5|4961.3|4954.3|4950.9|4943.7|448
1760073000000|2025-10-10 05:10:00|4959.3|4952.1|4959.8|4954.8|4962.8|4954.9|4954|4946.8|59
1760073300000|2025-10-10 05:15:00|4959.7|4954.7|4965.9|4954.4|4968.5|4956.2|4959.7|4954.4|84
1760073600000|2025-10-10 05:20:00|4963.5|4955.4|4966.9|4959.5|4973.7|4961.3|4963.5|4955|74
1760073900000|2025-10-10 05:25:00|4964.7|4959|4965.1|4958|4969.9|4960|4964.5|4955.1|177
1760074200000|2025-10-10 05:30:00|4967.3|4959.9|4968.8|4958.9|4972.3|4963.9|4964.5|4958.6|191
1760074500000|2025-10-10 05:35:00|4966.4|4958.5|4968.1|4955.1|4970.1|4958.6|4953.2|4940.1|116
1760074800000|2025-10-10 05:40:00|4969.6|4956.5|4990.6|4962.6|4993|4965|4969.6|4955.1|50
1760075100000|2025-10-10 05:45:00|4992|4964|4982.6|4964.6|4992|4964.6|4982.6|4960.1|59
1760075400000|2025-10-10 05:50:00|4983.6|4963.8|4999.6|4971.6|5009.7|4981.7|4983.6|4963.8|84
1760075700000|2025-10-10 05:55:00|5001.1|4973.6|4993.7|4982.9|5001.1|4982.9|4992.5|4970.2|117
1760076000000|2025-10-10 06:00:00|4996.3|4982.3|4990.5|4974.3|4997.9|4986.3|4985.5|4973.1|181
1760076300000|2025-10-10 06:05:00|4991.3|4973.6|4991.2|4972.7|4994|4977.2|4987.8|4970.7|103
1760076600000|2025-10-10 06:10:00|4989.8|4972|4994.6|4978.2|4999.2|4978.4|4987.5|4971.2|83
1760076900000|2025-10-10 06:15:00|4995.5|4977.5|4999|4994|5000.4|4994|4987.2|4974.4|264
1760077200000|2025-10-10 06:20:00|4999.2|4994.2|5001.1|4996.1|5008.1|4997.4|4998.1|4988|336
1760077500000|2025-10-10 06:25:00|5001.3|4996.3|5000.9|4995.9|5002.9|4997.9|4999.5|4993.4|746
1760077800000|2025-10-10 06:30:00|5001|4996|5000.4|4995.4|5003|4997.3|4997.7|4992.7|687
1760078100000|2025-10-10 06:35:00|5000.2|4995.2|4999.3|4989.9|5002.4|4997.2|4993.9|4987.5|689
1760078400000|2025-10-10 06:40:00|4999.7|4990.5|5000.6|4993.5|5003.5|4997.1|4996.2|4988.4|391
1760078700000|2025-10-10 06:45:00|4999.4|4994.4|4993|4984.6|5002.1|4994.9|4992.1|4984.6|386
1760079000000|2025-10-10 06:50:00|4992.3|4984.3|4993.2|4980.6|4994.5|4984.3|4984.3|4974.2|144
1760079300000|2025-10-10 06:55:00|4992|4979.8|5000.8|4986.8|5001.1|4987.5|4989.2|4976.3|142
1760079600000|2025-10-10 07:00:00|5000.7|4986.7|4999.2|4989.2|5006.1|4994.8|4991.3|4981|521
1760079900000|2025-10-10 07:05:00|4999.4|4989.7|5002.1|4993.3|5006.4|4998.5|4997.6|4987.6|696
1760080200000|2025-10-10 07:10:00|5005|4995.3|5014.2|4999.4|5017.5|5003.1|5002|4992.3|325
1760080500000|2025-10-10 07:15:00|5014.1|4998.8|5029.8|5018.4|5034.9|5018.4|5011.7|4998.6|273
1760080800000|2025-10-10 07:20:00|5028.9|5019.2|5036.3|5028.7|5049|5029.6|5028.9|5015.3|166
1760081100000|2025-10-10 07:25:00|5035.8|5028.3|5041.7|5032.3|5042.5|5033.2|5035|5025.5|285
1760081400000|2025-10-10 07:30:00|5042.2|5033.1|5047.5|5037|5052.6|5042.9|5041.5|5032.4|285
1760081700000|2025-10-10 07:35:00|5046.8|5037.7|5051.7|5037.2|5056.4|5044|5046.3|5036.8|103
1760082000000|2025-10-10 07:40:00|5050.7|5036.7|5052.1|5038.7|5052.1|5040.7|5048.6|5033.1|101
1760082300000|2025-10-10 07:45:00|5051.1|5038.2|5053.6|5043|5058.1|5046.6|5051.1|5037.7|176
1760082600000|2025-10-10 07:50:00|5052.9|5042.7|5056.3|5043.6|5056.3|5047|5047.1|5036.8|276
1760082900000|2025-10-10 07:55:00|5056.2|5043.1|5057|5048.5|5060.6|5052.8|5051|5041.1|373
1760083200000|2025-10-10 08:00:00|5056.9|5049.3|5062.8|5054.9|5067|5057.7|5054.6|5046.4|478
1760083500000|2025-10-10 08:05:00|5062.4|5054.1|5071.7|5061.8|5071.8|5062.4|5062.4|5054.1|534
1760083800000|2025-10-10 08:10:00|5071.8|5063|5072.2|5067.2|5074.3|5067.2|5068|5062.1|551
1760084100000|2025-10-10 08:15:00|5073.5|5065.8|5078.2|5058|5078.2|5067|5068.3|5057.8|467
1760084400000|2025-10-10 08:20:00|5079.9|5057.9|5082.8|5067.3|5084.5|5067.3|5060.1|5032.1|356
1760084700000|2025-10-10 08:25:00|5083|5058.3|5083.4|5068.3|5083.5|5068.3|5078.5|5057.7|53
1760085000000|2025-10-10 08:30:00|5083.5|5058.4|5096.7|5068.7|5097.7|5069.7|5082.9|5058.4|46
1760085300000|2025-10-10 08:35:00|5085.6|5068.3|5095.6|5067.6|5099.2|5071.2|5076.8|5048.8|164
1760085600000|2025-10-10 08:40:00|5095.8|5067.8|5093|5083.8|5102.2|5083.8|5088.1|5066|146
1760085900000|2025-10-10 08:45:00|5092.8|5085.6|5105.4|5077.4|5106.8|5085.6|5092.2|5064.6|271
1760086200000|2025-10-10 08:50:00|5105.2|5077.2|5099.1|5089.7|5115.9|5092.1|5096.3|5068.3|218
1760086500000|2025-10-10 08:55:00|5099|5090.6|5099.3|5090.7|5100|5092.1|5095.4|5087|138
1760086800000|2025-10-10 09:00:00|5099.2|5090.9|5098|5090.9|5100.1|5093.6|5095.9|5087.9|357
1760087100000|2025-10-10 09:05:00|5096.7|5091.7|5107.4|5102.4|5109.2|5103.8|5093.6|5087.6|329
1760087400000|2025-10-10 09:10:00|5107.2|5102.2|5106.2|5101.2|5107.4|5102.4|5104.3|5098.4|193
1760087700000|2025-10-10 09:15:00|5106.1|5101.1|5104.5|5090.3|5108.8|5102.7|5100.3|5086|336
1760088000000|2025-10-10 09:20:00|5103.1|5091.7|5107.9|5098.5|5111.2|5099.7|5103.1|5089.5|259
1760088300000|2025-10-10 09:25:00|5108.8|5098.2|5107.7|5102.7|5110.3|5102.7|5103|5095.7|105
1760088600000|2025-10-10 09:30:00|5107.9|5102.9|5111.7|5099.7|5111.7|5102.9|5105.7|5094.3|124
1760088900000|2025-10-10 09:35:00|5111||5112||5114.8||5110.3||29
1760089200000|2025-10-10 09:40:00|5109.9|5099.9|5113.7|5108.7|5118.1|5108.7|5109.6|5099.5|332
1760089500000|2025-10-10 09:45:00|5113.5|5108.5|5113|5100.7|5119.9|5108.8|5105.6|5098.2|401
1760089800000|2025-10-10 09:50:00|5113.3|5100.2|5096.8|5083.1|5113.7|5100.7|5096.1|5081.8|761
1760090100000|2025-10-10 09:55:00|5096.3|5082.2|5024|4996|5097.7|5082.2|5015.4|4987.4|397
1760090400000|2025-10-10 10:00:00|5023.9|4995.9|5014.5|4986.5|5035.7|5007.7|4995.8|4967.8|422
1760090700000|2025-10-10 10:05:00|5020.1|4992.1|5012.8|4984.8|5031.8|5003.8|5009.2|4981.2|314
1760091000000|2025-10-10 10:10:00|5012.7|4984.7|5057.7|5029.7|5057.7|5029.7|4997.6|4969.6|548
1760091300000|2025-10-10 10:15:00|5057.2|5029.2|5047.1|5019.1|5057.7|5029.7|5039.5|5011.5|26
1760091600000|2025-10-10 10:20:00|5049.2|5021.2|5051.9|5031.4|5058.5|5031.8|5048|5020|37
1760091900000|2025-10-10 10:25:00|5051.8|5032.7|5054.2|5026.2|5064.8|5036.8|5047.6|5026.2|70
1760092200000|2025-10-10 10:30:00|5057.3|5032.7|5056.7|5032.7|5057.3|5032.8|5053.7|5025.7|38
1760092500000|2025-10-10 10:35:00|5054.1|5030.9|5058.6|5037.1|5059.9|5039.9|5053.4|5025.4|109
1760092800000|2025-10-10 10:40:00|5055.9|5031|5052.8|5024.8|5063.8|5037.1|5052.8|5024.8|42
1760093100000|2025-10-10 10:45:00|5053.6|5025.6|5047.2|5019.2|5054.7|5026.9|5046.3|5018.3|31
1760093400000|2025-10-10 10:50:00|5048.6|5020.6|5033.2|5016.9|5054|5028.2|5028.3|5014.5|146
1760093700000|2025-10-10 10:55:00|5033.5|5018.1|5040|5023.1|5048.9|5024|5029.2|5016.1|149
1760094000000|2025-10-10 11:00:00|5040.2|5022.1|5077.6|5049.6|5082.7|5054.7|5036.5|5019.3|307
1760094300000|2025-10-10 11:05:00|5076.9|5048.9|5065.1|5037.1|5097.3|5069.3|5063.5|5035.5|302
1760094600000|2025-10-10 11:10:00|5065.9|5037.9|5050.1|5036|5067|5039|5042.7|5022.2|152
1760094900000|2025-10-10 11:15:00|5058.5|5036.2|5033.7|5015.9|5061.5|5038.2|5033.2|5009.5|280
1760095200000|2025-10-10 11:20:00|5032.2|5016.5|5026.7|5001.3|5036.9|5021.6|5018.2|5001.3|442
1760095500000|2025-10-10 11:25:00|5027.2|5002|5025.1|4999|5035.8|5007.8|5024.2|4998.7|137
1760095800000|2025-10-10 11:30:00|5026.7|4999.9|5014.8|4998.2|5030.2|5005.3|5014.8|4991|179
1760096100000|2025-10-10 11:35:00|5014.6|4998.4|5014.7|5005.3|5019|5005.3|5012.8|4994|189
1760096400000|2025-10-10 11:40:00|5015.3|5006.3|5014.1|4998.7|5018.6|5006.3|5008.4|4992.2|322
1760096700000|2025-10-10 11:45:00|5013.6|4998|5022.4|5004|5024.6|5006.4|5009.8|4994.2|520
1760097000000|2025-10-10 11:50:00|5023.1|5009.1|5020.7|5012.8|5028.1|5019.7|5017.1|5006.7|505
1760097300000|2025-10-10 11:55:00|5020.2|5012.9|5009.8|4995.5|5022.6|5015.8|5008.9|4995.2|650
1760097600000|2025-10-10 12:00:00|5010.9|4997.5|5010.4|4998.6|5017.2|5003|5004.9|4993.8|553
1760097900000|2025-10-10 12:05:00|5009.7|4997.9|5003.5|4990.1|5010.5|4998.9|4998.2|4988.3|775
1760098200000|2025-10-10 12:10:00|5002.4|4990.4|4993.8|4983.8|5003.9|4994|4993|4981.7|818
1760098500000|2025-10-10 12:15:00|4993.4|4983.7|5018.5|5007.7|5019.1|5010.2|4993.2|4983.7|785
1760098800000|2025-10-10 12:20:00|5018.9|5008.3|5016.7|5006.1|5021.4|5009.1|5010.1|4998.6|687
1760099100000|2025-10-10 12:25:00|5015.7|5005.4|5022.8|5013.2|5031.2|5022.3|5014.6|5003.8|777
1760099400000|2025-10-10 12:30:00|5023.5|5013.6|5005.7|4994.4|5024.8|5014.5|5001.9|4992.2|859
1760099700000|2025-10-10 12:35:00|5004.3|4992.9|5004.4|4997.1|5006.4|4998.8|4998.5|4988.2|759
1760100000000|2025-10-10 12:40:00|5003.5|4998.5|4997.3|4990.3|5008.6|5000.2|4994.8|4989|724
1760100300000|2025-10-10 12:45:00|4997.8|4989.9|4988.7|4983.7|4998.4|4991.7|4985|4980|708
1760100600000|2025-10-10 12:50:00|4988.4|4983.4|5004.7|4999.7|5006.4|5000|4988|4983|554
1760100900000|2025-10-10 12:55:00|5004.9|4999.9|4998.1|4993.1|5007|5002|4994.8|4989.8|685
1760101200000|2025-10-10 13:00:00|4997.8|4992.8|4994.2|4985.3|4999.1|4993|4987.2|4979.5|1333
1760101500000|2025-10-10 13:05:00|4994.6|4985.8|5004.7|4999.7|5005.2|4999.8|4992.2|4982.8|946
1760101800000|2025-10-10 13:10:00|5004.9|4999.9|5002.7|4997.7|5009.7|5004.3|5000.1|4995.1|591
1760102100000|2025-10-10 13:15:00|5002.5|4997.5|5017.2|5012.2|5020.1|5013.3|5001.5|4996.5|598
1760102400000|2025-10-10 13:20:00|5017.3|5012.3|5026.3|5021.3|5027.2|5021.4|5015.4|5010.4|630
1760102700000|2025-10-10 13:25:00|5026.2|5021.2|5023.1|5012.4|5036.9|5031.4|5021.2|5012.2|914
1760103000000|2025-10-10 13:30:00|5016.7|5012.7|5013.5|5006.3|5019.6|5014.1|5003|4997.1|1250
1760103300000|2025-10-10 13:35:00|5012.8|5005.8|5012.7|5007.7|5018.2|5009.3|4997.1|4992.1|1140
1760103600000|2025-10-10 13:40:00|5015.9|5008.2|5031.9|5020.4|5039.5|5028.4|5012.8|5007.1|1202
1760103900000|2025-10-10 13:45:00|5031.8|5020|5008|5003|5032.6|5023.9|5007|5001.5|1066
1760104200000|2025-10-10 13:50:00|5007.8|5002.8|4991.8|4986.8|5014.5|5009.5|4991.7|4986.7|1030
1760104500000|2025-10-10 13:55:00|4992|4987|4997.8|4985.1|4997.8|4992.7|4985.2|4980.2|748
1760104800000|2025-10-10 14:00:00|4997.9|4985.5|4985.5|4980.5|5001.6|4986.4|4976|4962.4|1094
1760105100000|2025-10-10 14:05:00|4985.3|4980.3|5014.9|5006.3|5015.1|5007.2|4977.9|4972.9|1084
1760105400000|2025-10-10 14:10:00|5014.8|5006.7|5024.1|5019.1|5024.3|5019.3|5009.4|4997.5|886
1760105700000|2025-10-10 14:15:00|5025.1|5020.1|5038.7|5029.9|5039.3|5033|5021|5009.3|1202
1760106000000|2025-10-10 14:20:00|5038.2|5030.1|5048|5040.6|5048.2|5041.2|5038|5029.2|1178
1760106300000|2025-10-10 14:25:00|5047.9|5040.3|5051.5|5046.5|5062.9|5049.1|5042.4|5036.2|1184
1760106600000|2025-10-10 14:30:00|5051.7|5046.7|5061.3|5053.1|5074.2|5067.1|5051.4|5044.4|1313
1760106900000|2025-10-10 14:35:00|5061.5|5053.2|5074.7|5064|5075.5|5066.2|5054.8|5047.5|857
1760107200000|2025-10-10 14:40:00|5074.8|5064.8|5058.3|5046|5077.8|5068.5|5054.8|5043.6|1063
1760107500000|2025-10-10 14:45:00|5057.7|5044.5|5073.8|5061.1|5075.7|5062.4|5052.6|5043|1025
1760107800000|2025-10-10 14:50:00|5074|5061|5062.3|5057.3|5075.7|5064.2|5062|5057|662
1760108100000|2025-10-10 14:55:00|5061.8|5056.8|5060.6|5034|5081.1|5056.8|5055.3|5028.4|1203
1760108400000|2025-10-10 15:00:00|5055|5034.2|5023.7|5008.2|5068|5040|5016.1|5001.1|1512
1760108700000|2025-10-10 15:05:00|5023.8|5011.9|5031.7|5019.5|5044.1|5032.2|5018.7|5008.3|1248
1760109000000|2025-10-10 15:10:00|5028.9|5019.1|5037.9|5025.1|5039.8|5028.9|5024.1|5011.7|1477
1760109300000|2025-10-10 15:15:00|5037.8|5024.6|5018|5013|5039.2|5028.3|5015.4|5005.8|1525
1760109600000|2025-10-10 15:20:00|5017.9|5012.9|5037.9|5026.6|5037.9|5026.6|5008.8|5001.3|1168
1760109900000|2025-10-10 15:25:00|5042.1|5025.9|5020.7|5010.4|5042.1|5028.5|5018.9|5009|1286
1760110200000|2025-10-10 15:30:00|5020.8|5009.8|4996.1|4984.3|5026.6|5015.7|4995.7|4983.1|1232
1760110500000|2025-10-10 15:35:00|4995.2|4983.7|5004.8|4988.7|5018.3|5006.3|4995.2|4983|913
1760110800000|2025-10-10 15:40:00|5006.3|4989|5000.1|4985.4|5011.6|4992.7|4994|4971.3|863
1760111100000|2025-10-10 15:45:00|4999.9|4984.2|5015.9|5002|5020.3|5005.9|4998.9|4980.5|1162
1760111400000|2025-10-10 15:50:00|5017.5|5003|5013.5|4999.1|5031.3|5011.8|5006.1|4991|1281
1760111700000|2025-10-10 15:55:00|5013.2|4998.5|5003.8|4991.3|5020.6|5007.3|4996.2|4986.8|1491
1760112000000|2025-10-10 16:00:00|5003|4991.6|5020.6|4994.7|5029.1|5003|5001.4|4976.6|1269
1760112300000|2025-10-10 16:05:00|5019.8|4996.3|5010.9|4995.3|5026.8|5001.3|4999.2|4980.6|1177
1760112600000|2025-10-10 16:10:00|5010.3|4995.7|5000.7|4980.2|5012.9|5000.8|4993.5|4980.2|1061
1760112900000|2025-10-10 16:15:00|5000.6|4979.8|4987.4|4973.6|5010|4991.9|4987.4|4973.1|1086
1760113200000|2025-10-10 16:20:00|4987|4973.8|5011.4|4991.4|5048.5|5020.5|4984.3|4971.8|1214
1760113500000|2025-10-10 16:25:00|5010.5|4989.8|5012.2|5003.5|5016.4|5003.8|5002.6|4984|581
1760113800000|2025-10-10 16:30:00|5011.4|5003.8|5021.9|5009.1|5040.8|5015.3|5011.4|5001.8|816
1760114100000|2025-10-10 16:35:00|5021.3|5008.7|5010.1|5000.9|5023.3|5012.2|5006.1|4997.4|796
1760114400000|2025-10-10 16:40:00|5010.4|5000.6|4988.4|4977.8|5014.1|5006.4|4988|4976.6|827
1760114700000|2025-10-10 16:45:00|4987.2|4981.3|4989.1|4973.5|4992.9|4981.4|4975.4|4963.6|849
1760115000000|2025-10-10 16:50:00|4990.7|4973.9|4986.8|4970.7|4990.7|4975.6|4977.8|4960.9|634
1760115300000|2025-10-10 16:55:00|4987.1|4970.3|5010.8|4982.8|5021.5|4993.5|4974.8|4960.8|1291
1760115600000|2025-10-10 17:00:00|5007.8|4979.8|5000.2|4982.7|5023.5|4995.5|4992.2|4964.2|1211
1760115900000|2025-10-10 17:05:00|5000.6|4982.9|4986.4|4969.8|5008.3|4988.1|4980.1|4967.8|1454
1760116200000|2025-10-10 17:10:00|4986|4970|5001.1|4981.4|5013.9|4988.8|4980.5|4964.9|1397
1760116500000|2025-10-10 17:15:00|5008.9|4981.5|5040.5|5012.5|5041.2|5013.2|4996.8|4976.7|1363
1760116800000|2025-10-10 17:20:00|5040.9|5012.9|5027.7|5008.1|5041.1|5013.1|5014.6|4987|1280
1760117100000|2025-10-10 17:25:00|5027.1|5007.9|5028.5|5007.8|5035.1|5014.9|5021|5000.4|1158
1760117400000|2025-10-10 17:30:00|5026.1|5007.4|5031|5017.1|5033.8|5017.8|5015.5|4999.2|1268
1760117700000|2025-10-10 17:35:00|5030.4|5016.5|5025.2|5009.3|5032.9|5017.7|5022.9|5004|1381
1760118000000|2025-10-10 17:40:00|5025.8|5010.7|5021|4993|5039.6|5011.6|5018.7|4990.7|460
1760118300000|2025-10-10 17:45:00|5024.9|4996.9|5015.2|4998.9|5034.3|5009.1|5014.5|4986.7|779
1760118600000|2025-10-10 17:50:00|5013.9|4996.8|5020.1|4994.9|5025.7|4998.6|5007.1|4987.3|610
1760118900000|2025-10-10 17:55:00|5016.1|4988.1|5022.8|4994.8|5028.4|5000.4|5012.1|4984.1|665
1760119200000|2025-10-10 18:00:00|5023.2|4995.2|5015.3|5002.3|5023.7|5002.3|5013.2|4988.3|716
1760119500000|2025-10-10 18:05:00|5015|5002.6|5027.5|5008.4|5028.4|5008.5|5009.4|4999.3|670
1760119800000|2025-10-10 18:10:00|5027.6|5008.3|5034|5019.7|5035.5|5022.5|5024.1|5007.7|837
1760120100000|2025-10-10 18:15:00|5034.4|5019.8|5032|5010.1|5036.6|5022.1|5029.4|5009.9|852
1760120400000|2025-10-10 18:20:00|5032.8|5010.6|5032.8|5018.2|5034.2|5020.6|5019.7|5010.3|785
1760120700000|2025-10-10 18:25:00|5032.7|5021.1|5022.1|5009.5|5040.1|5023.3|5020.9|5008.8|1103
1760121000000|2025-10-10 18:30:00|5022.2|5011.3|5010.8|4997|5025.9|5011.5|5010.8|4995.9|907
1760121300000|2025-10-10 18:35:00|5012.7|4996.5|5001.2|4991|5014.6|5001.4|5000.9|4990.9|1129
1760121600000|2025-10-10 18:40:00|5001.5|4991.1|5003.4|4984.9|5013.5|4991.5|4992.1|4979.3|762
1760121900000|2025-10-10 18:45:00|5003.3|4985.5|5002.4|4990.4|5010.8|4997.4|4997.9|4985.5|491
1760122200000|2025-10-10 18:50:00|5002.3|4989.7|4997.9|4988.2|5008.7|4995.9|4994.6|4985.8|558
1760122500000|2025-10-10 18:55:00|4997.8|4988.3|4998.8|4988.5|5001.1|4989.1|4994|4988.2|303
1760122800000|2025-10-10 19:00:00|4998.5|4988.2|5001.2|4988.5|5004.5|4990|4996.8|4988.2|391
1760123100000|2025-10-10 19:05:00|5002|4988.2|5002.1|4988.5|5005.1|4992.2|4993.2|4988.2|681
1760123400000|2025-10-10 19:10:00|5003.7|4988.4|5007.6|4997|5014|4998.9|5002.3|4988.4|753
1760123700000|2025-10-10 19:15:00|5008.4|4997.5|4995.6|4990.6|5011.7|4998|4993.3|4988.2|1140
1760124000000|2025-10-10 19:20:00|4995.1|4990.1|4996.1|4985.7|5003.9|4992.1|4992.5|4983.3|922
1760124300000|2025-10-10 19:25:00|4995.9|4985.8|4983|4972|5004.3|4987.7|4982.6|4967.7|641
1760124600000|2025-10-10 19:30:00|4985.1|4971.2|4995.3|4971.6|5000|4978.7|4982.1|4967.3|957
1760124900000|2025-10-10 19:35:00|4995.4|4964.7|4992.4|4970.3|5007.7|4983.1|4990.6|4964.5|901
1760125200000|2025-10-10 19:40:00|4995.5|4971|4998.1|4985.5|5000.5|4986.4|4993.4|4971|1181
1760125500000|2025-10-10 19:45:00|4998.3|4986.2|5005.6|4991.1|5022.6|4998.4|4992.2|4976.7|1130
1760125800000|2025-10-10 19:50:00|5005.3|4990.7|5007.5|4999|5012.5|5003.3|4998.6|4989.5|1318
1760126100000|2025-10-10 19:55:00|5007|5002.3|5002.9|4997.9|5018.2|5007.2|5002.9|4997|1161
1760126400000|2025-10-10 20:00:00|5004.8|4997.7|5014|5001.1|5017.2|5002.4|5003|4990.1|735
1760126700000|2025-10-10 20:05:00|5013.8|5001.3|5007.8|4994.2|5015.4|5006.3|5007.6|4992.4|388
1760127000000|2025-10-10 20:10:00|5008.3|4995.5|5016.3|4998.6|5019.2|5001.4|5007.6|4993.9|575
1760127300000|2025-10-10 20:15:00|5016.5|4998.9|5014.8|4996.6|5017.5|5004|5010.6|4992.8|399
1760127600000|2025-10-10 20:20:00|5015.1|4996.8|5019.4|5001.2|5021.2|5002.4|5014.4|4995|545
1760127900000|2025-10-10 20:25:00|5018.8|5000|5027.3|5005|5027.3|5008.2|5016.8|4998.7|438
1760128200000|2025-10-10 20:30:00|5027.2|5005.6|5018.7|5005.3|5027.7|5009|5017.8|4999.3|521
1760128500000|2025-10-10 20:35:00|5018.2|5005.8|5024.4|5007.9|5027.8|5011.4|5017.1|5002.4|474
1760128800000|2025-10-10 20:40:00|5024.5|5008.3|5023.4|5010.6|5028.3|5012.4|5023|5005.7|370
1760129100000|2025-10-10 20:45:00|5023.5|5010.5|5028.5|5014.2|5028.5|5017.8|5017.4|5005.7|357
1760129400000|2025-10-10 20:50:00|5029.4|5015|5045.3|5017.3|5052|5024|5029.4|5002|982
1760129700000|2025-10-10 20:55:00|5040.5|5012.5|5027.7|4999.7|5044.6|5016.6|5027.7|4999.7|89
1760306400000|2025-10-12 22:00:00|5026.7|5000.7|5026.7|5000.7|5026.7|5000.7|5026.7|5000.7|1
1760310900000|2025-10-12 23:15:00|5048.6|5008.6|5046.7|5006.7|5048.6|5008.6|5046.6|5006.6|3
1760311200000|2025-10-12 23:20:00|5057|4996.3|5049.2|5023.5|5057|5023.8|5040.1|4996.2|14
1760311500000|2025-10-12 23:25:00|5049.3|5015.4|5065.5|5005.1|5065.5|5015.5|5049.2|5005.1|7
1760311800000|2025-10-12 23:30:00|5073.8|5006.8|5057.3|4996.6|5073.8|5011|5057.3|4996.6|13
1760312100000|2025-10-12 23:35:00|5057.5|4996.5|5056.5|4995.5|5057.5|4996.5|5056.5|4995.5|2
1760312400000|2025-10-12 23:40:00|5056.7|4995.2|5065.6|5004.1|5065.6|5004.1|5056.7|4995.2|6
1760312700000|2025-10-12 23:45:00|5072.3|5004|5072.3|4997.3|5072.3|5004|5072.3|4997.3|2
1760313000000|2025-10-12 23:50:00|5065.6|5004|5060|5000.8|5065.6|5007.1|5060|5000.7|7
1760313300000|2025-10-12 23:55:00|5059.9|5000.9|5062.5|4998.1|5062.5|5000.9|5059.9|4998.1|2
1760313600000|2025-10-13 00:00:00|5070.5|5004.9|5068|4995.4|5070.5|5010.3|5063.6|4995.4|6
1760313900000|2025-10-13 00:05:00|5067|5000|5065.2|5011.1|5068.7|5019.7|5044.8|4992.8|20
1760314200000|2025-10-13 00:10:00|5064|5014.4|5061.1|5021.1|5080.6|5023.5|5061.1|5006.6|19
1760314500000|2025-10-13 00:15:00|5059.5|5019.5|5053.2|5013.2|5059.5|5019.5|5053.2|5013.2|8
1760314800000|2025-10-13 00:20:00|5055.7|5015.7|5058.7|5018.7|5059.1|5019.5|5055.6|5015.6|11
1760315100000|2025-10-13 00:25:00|5057.1|5018.8|5035.8|4995.8|5057.1|5018.8|5035.8|4995.8|34
1760315400000|2025-10-13 00:30:00|5039|4999|5047.7|5007.7|5052.6|5012.6|5036.2|4996.2|31
1760315700000|2025-10-13 00:35:00|5047.9|5007.9|5073.3|5051.2|5073.3|5055|5035.7|5000.5|484
1760316000000|2025-10-13 00:40:00|5074.3|5050|5082|5042|5093.1|5053.1|5055.9|5020.7|830
1760316300000|2025-10-13 00:45:00|5082.1|5042.1|5050.6|5029.1|5084|5044|5035.4|5007.7|878
1760316600000|2025-10-13 00:50:00|5051.3|5032|5057.6|5021.5|5067.3|5032|5051.3|5021.1|499
1760316900000|2025-10-13 00:55:00|5057.7|5021.1|5047.6|5007.6|5059.7|5025.1|5040|5005.2|801
1760317200000|2025-10-13 01:00:00|5048|5008|5047.3|5007.3|5057.2|5017.2|5031.4|4994.4|1433
1760317500000|2025-10-13 01:05:00|5048.1|5008.1|5066.6|5026.6|5067.3|5027.3|5043.7|5003.7|1048
1760317800000|2025-10-13 01:10:00|5066.5|5026.5|5041.7|5014.4|5069.6|5032.5|5041.7|5013.1|1083
1760318100000|2025-10-13 01:15:00|5041.9|5014.3|5048.5|5026.1|5049|5030.3|5036.8|5014.2|535
1760318400000|2025-10-13 01:20:00|5051.4|5024.6|5053.6|5013.6|5055.4|5024.6|5050.6|5010.6|316
1760318700000|2025-10-13 01:25:00|5055.4|5015.5|5060.2|5020.2|5060.2|5020.2|5042.7|5013.6|83
1760319000000|2025-10-13 01:30:00|5063.4|5023.4|5052.4|5045.6|5063.9|5048.3|5050|5022.4|507
1760319300000|2025-10-13 01:35:00|5051.6|5045.3|5053|5043.2|5054.2|5045.3|5049.8|5035.7|315
1760319600000|2025-10-13 01:40:00|5052.3|5044.1|5066.9|5063.9|5066.9|5063.9|5052|5044.1|404
1760319900000|2025-10-13 01:45:00|5066.4|5063.4|5073.9|5067|5074.8|5067.7|5066.4|5061.3|331
1760320200000|2025-10-13 01:50:00|5074.4|5066.6|5087.3|5079.9|5087.7|5080.1|5074.4|5066.6|250
1760320500000|2025-10-13 01:55:00|5087.2|5078.9|5085.7|5075.2|5090.2|5080.4|5085.4|5075.2|103
1760320800000|2025-10-13 02:00:00|5089.7|5076.6|5085.8|5075.4|5091.2|5079.3|5085.8|5072|75
1760321100000|2025-10-13 02:05:00|5087.2|5076.5|5090.4|5074.6|5093.5|5081.5|5086.2|5074.6|176
1760321400000|2025-10-13 02:10:00|5091.4|5073.8|5090.1|5076.2|5092.7|5078.2|5090.1|5073.8|38
1760321700000|2025-10-13 02:15:00|5090.9|5072.8|5093.7|5069.6|5093.7|5072.8|5088.1|5066.4|25
1760322000000|2025-10-13 02:20:00|5093.4|5071.2|5091.3|5073.5|5093.7|5075.2|5089.2|5068.3|125
1760322300000|2025-10-13 02:25:00|5091.1|5073.6|5086.2|5068.7|5091.3|5073.8|5086.2|5068.7|43
1760322600000|2025-10-13 02:30:00|5090.3|5067.7|5089.4|5074.4|5095.2|5075.3|5088.1|5066.9|165
1760322900000|2025-10-13 02:35:00|5089.3|5073.9|5087.2|5079.5|5090.2|5081.5|5084.5|5073.9|119
1760323200000|2025-10-13 02:40:00|5087.5|5079.6|5087|5074.7|5090.7|5082.2|5085.4|5071.5|151
1760323500000|2025-10-13 02:45:00|5085.4|5076.1|5090.9|5072.3|5092.2|5080.7|5085.4|5071.2|134
1760323800000|2025-10-13 02:50:00|5090.1|5071.1|5085.7|5075.8|5092|5085.5|5084|5071.1|192
1760324100000|2025-10-13 02:55:00|5084.8|5075.1|5094.1|5079.2|5095.5|5081.5|5083.8|5073.9|134
1760324400000|2025-10-13 03:00:00|5093.9|5080.6|5102.1|5093.2|5105.9|5094.2|5089.8|5078|174
1760324700000|2025-10-13 03:05:00|5102|5093|5106.3|5097.1|5106.6|5097.4|5100.4|5093|177
1760325000000|2025-10-13 03:10:00|5106.7|5097|5114.3|5096.2|5114.3|5099|5104|5093.8|132
1760325300000|2025-10-13 03:15:00|5113|5094.4|5111.6|5102.7|5115.1|5107.6|5109.5|5094.1|208
1760325600000|2025-10-13 03:20:00|5111.2|5103.1|5155|5115|5156|5119.1|5111.2|5091.2|202
1760325900000|2025-10-13 03:25:00|5158.5|5118.5|5158.5|5136.4|5169.1|5138|5143.3|5117.9|381
1760326200000|2025-10-13 03:30:00|5162.5|5135|5153.5|5142.9|5165.1|5144.1|5152.4|5134.9|198
1760326500000|2025-10-13 03:35:00|5154|5143.1|5151.8|5139.3|5158|5149.8|5151.8|5137.8|150
1760326800000|2025-10-13 03:40:00|5151.7|5138.3|5157.4|5133.7|5157.4|5143.4|5151.7|5132.9|69
1760327100000|2025-10-13 03:45:00|5158.5|5135.9|5137.8|5114.9|5166.3|5139.3|5136.9|5114.9|135
1760327400000|2025-10-13 03:50:00|5137.6|5113.4|5131|5108.7|5140.3|5113.4|5130.9|5108.7|44
1760327700000|2025-10-13 03:55:00|5140.5|5111.8|5143.1|5105.8|5148.9|5129.7|5135|5105.8|201
1760328000000|2025-10-13 04:00:00|5144.1|5109.7|5142.8|5102.8|5147.6|5116.5|5140.2|5102.8|76
1760328300000|2025-10-13 04:05:00|5144.7|5104.7|5173.4|5133.4|5173.4|5136.8|5142.5|5103.6|212
1760328600000|2025-10-13 04:10:00|5172.6|5132.6|5154.1|5125.9|5172.6|5132.6|5154|5117|457
1760328900000|2025-10-13 04:15:00|5153.9|5126|5165.1|5134.4|5174.6|5136|5151.9|5125.4|570
1760329200000|2025-10-13 04:20:00|5164.6|5134.5|5161.6|5133.4|5166.2|5136.9|5154.8|5125.5|530
1760329500000|2025-10-13 04:25:00|5161.7|5133.5|5157.6|5141.3|5162.2|5141.3|5157.6|5132.5|470
1760329800000|2025-10-13 04:30:00|5157.8|5141.2|5156|5143.5|5159.1|5146.5|5151.5|5134.9|496
1760330100000|2025-10-13 04:35:00|5155.6|5143.4|5159.9|5139.2|5164.3|5149.4|5153.9|5138.6|460
1760330400000|2025-10-13 04:40:00|5160.3|5139.3|5172|5134.5|5172|5140.6|5156|5134.1|464
1760330700000|2025-10-13 04:45:00|5171.7|5134.4|5173.9|5133.9|5177.9|5137.9|5171.2|5132.2|311
1760331000000|2025-10-13 04:50:00|5174|5134|5173.8|5139.2|5178.3|5139.2|5173.2|5134|324
1760331300000|2025-10-13 04:55:00|5173.7|5139.3|5159.2|5144.7|5173.7|5149.3|5157.6|5139.3|561
1760331600000|2025-10-13 05:00:00|5158.2|5144.5|5175.2|5139.9|5177.1|5146.9|5154.5|5135.8|660
1760331900000|2025-10-13 05:05:00|5175.1|5139.5|5170.2|5157|5182.8|5157.2|5164.2|5136.3|761
1760332200000|2025-10-13 05:10:00|5170.8|5157.1|5160.7|5147.1|5179.5|5157.6|5156.5|5134|1089
1760332500000|2025-10-13 05:15:00|5160.4|5147.9|5170.4|5140.2|5171|5148.4|5157.3|5139.1|697
1760332800000|2025-10-13 05:20:00|5170.5|5140.1|5171.8|5157|5173.5|5162.9|5167.5|5137.8|784
1760333100000|2025-10-13 05:25:00|5172|5157.3|5170.6|5161.8|5181.9|5161.8|5165.8|5146.6|681
1760333400000|2025-10-13 05:30:00|5169.5|5161.7|5171.9|5165.6|5179.1|5167|5167|5153.6|1064
1760333700000|2025-10-13 05:35:00|5172|5166.4|5171.3|5160.6|5176.8|5168.7|5166.7|5155.6|609
1760334000000|2025-10-13 05:40:00|5170.8|5160.5|5169.6|5157.6|5179|5164.1|5167.2|5153|1083
1760334300000|2025-10-13 05:45:00|5168.1|5157.4|5175.3|5149.3|5181.7|5161.5|5165.8|5143.8|817
1760334600000|2025-10-13 05:50:00|5177.5|5149.4|5178.5|5152.4|5182.8|5160|5162.2|5143.7|747
1760334900000|2025-10-13 05:55:00|5173.9|5153.3|5165.5|5153.9|5178.6|5158.7|5164.6|5147|719
1760335200000|2025-10-13 06:00:00|5166.8|5154.9|5161|5151.6|5173.6|5156.5|5160.8|5142.9|986
1760335500000|2025-10-13 06:05:00|5160.8|5151.2|5157.2|5145|5164.5|5157.4|5151.6|5133.3|1033
1760335800000|2025-10-13 06:10:00|5157.7|5146.8|5154.2|5139.3|5160|5150.8|5148.4|5137|860
1760336100000|2025-10-13 06:15:00|5153.7|5139.6|5177.4|5137.4|5180|5143.8|5151.7|5130|870
1760336400000|2025-10-13 06:20:00|5177.6|5137.6|5173.5|5133.5|5179|5142.3|5150.2|5115.6|851
1760336700000|2025-10-13 06:25:00|5158.1|5138.4|5156.4|5136.6|5180|5143.5|5149.7|5119.1|808
1760337000000|2025-10-13 06:30:00|5157.4|5140.6|5158.7|5139|5184|5144|5151.7|5115.8|663
1760337300000|2025-10-13 06:35:00|5158.8|5139.1|5173.9|5133.9|5187.4|5147.4|5155.6|5117|344
1760337600000|2025-10-13 06:40:00|5162.9|5132.4|5178.7|5138.7|5180.9|5140.9|5161.3|5121.8|171
1760337900000|2025-10-13 06:45:00|5178.8|5138.8|5164.5|5137.6|5181.4|5141.4|5156.8|5116.8|650
1760338200000|2025-10-13 06:50:00|5177.3|5138.7|5179.5|5139.5|5182.8|5142.8|5162.1|5122.1|516
1760338500000|2025-10-13 06:55:00|5179.6|5139.6|5177.6|5137.6|5181.3|5145.1|5163.7|5132|385
1760338800000|2025-10-13 07:00:00|5177.7|5137.7|5169.6|5143.7|5177.7|5148.2|5163.7|5130.3|570
1760339100000|2025-10-13 07:05:00|5169.9|5143.9|5163.1|5155|5180.4|5158|5163.1|5133.4|845
1760339400000|2025-10-13 07:10:00|5162.9|5154.8|5175.5|5156.3|5179.3|5165.4|5162.4|5149.4|777
1760339700000|2025-10-13 07:15:00|5175.4|5156.4|5165.1|5162.1|5181.5|5162.8|5164.2|5151.2|600
1760340000000|2025-10-13 07:20:00|5165.2|5162.2|5172.7|5162|5177.1|5166.5|5165.2|5158.6|516
1760340300000|2025-10-13 07:25:00|5172.9|5162.1|5176.7|5161.5|5182.9|5167.2|5172.8|5157.1|481
1760340600000|2025-10-13 07:30:00|5176.8|5161.1|5172.7|5158.5|5182|5167.8|5170.8|5154.5|607
1760340900000|2025-10-13 07:35:00|5174|5158.7|5174.3|5163.8|5177.7|5167.1|5164.7|5153.4|706
1760341200000|2025-10-13 07:40:00|5173.7|5166.4|5171.4|5163|5181.4|5168.8|5170.4|5151.4|681
1760341500000|2025-10-13 07:45:00|5171|5163.1|5168.3|5160.7|5173.7|5166.6|5166.2|5155.2|459
1760341800000|2025-10-13 07:50:00|5168.4|5160.1|5165.3|5157|5175.7|5164.8|5165.2|5147.3|588
1760342100000|2025-10-13 07:55:00|5165.2|5157.1|5163.6|5144|5171.3|5157.3|5157.9|5143.1|532
1760342400000|2025-10-13 08:00:00|5161.4|5144.5|5176.3|5146.9|5186.4|5150.1|5158.9|5135.9|585
1760342700000|2025-10-13 08:05:00|5175.7|5147.1|5166.4|5147.6|5182.2|5159.8|5159.9|5142.4|647
1760343000000|2025-10-13 08:10:00|5168.3|5147.8|5168.5|5143.1|5176.6|5149.8|5158|5137.1|767
1760343300000|2025-10-13 08:15:00|5166.6|5143.5|5152.7|5136.9|5166.9|5145|5144.1|5134.5|736
1760343600000|2025-10-13 08:20:00|5152.1|5135.2|5147.1|5134.9|5158.6|5143.2|5143.5|5132.5|703
1760343900000|2025-10-13 08:25:00|5147.2|5134.8|5137.2|5117.8|5158|5137.9|5130.5|5117.8|858
1760344200000|2025-10-13 08:30:00|5137.1|5126.8|5135.5|5120|5150.8|5126.8|5125.4|5115.5|984
1760344500000|2025-10-13 08:35:00|5137.9|5121.7|5132.8|5107.5|5140.6|5121.7|5119.3|5103.9|1049
1760344800000|2025-10-13 08:40:00|5132.9|5107.1|5133.4|5109.9|5136.7|5117|5119.4|5100.3|1043
1760345100000|2025-10-13 08:45:00|5133.5|5109.8|5142.5|5129.4|5145.5|5129.4|5125.2|5102.5|1066
1760345400000|2025-10-13 08:50:00|5142.2|5129.7|5154.2|5135.3|5163|5141.3|5137.7|5125.7|1100
1760345700000|2025-10-13 08:55:00|5158.2|5135.5|5152.8|5139.7|5163.2|5140.7|5145.8|5130.3|821
1760346000000|2025-10-13 09:00:00|5152.1|5140|5153.1|5146.6|5162.1|5148.1|5149.7|5133.7|771
1760346300000|2025-10-13 09:05:00|5153|5146.7|5149.2|5146.2|5158.4|5148|5148.5|5142.4|669
1760346600000|2025-10-13 09:10:00|5151.3|5142.6|5159.8|5138.7|5162.7|5146.6|5144.8|5136.2|623
1760346900000|2025-10-13 09:15:00|5159.6|5135.4|5152.6|5142.3|5162.5|5143.6|5150.3|5134.6|504
1760347200000|2025-10-13 09:20:00|5152.1|5142.2|5147.4|5137.3|5159|5145.6|5143.1|5131.7|641
1760347500000|2025-10-13 09:25:00|5146.7|5137.2|5149.8|5128.9|5160.4|5138.7|5145.8|5127.2|633
1760347800000|2025-10-13 09:30:00|5150.3|5128.8|5140.9|5128.4|5150.8|5132.1|5129.4|5118.9|940
1760348100000|2025-10-13 09:35:00|5141.2|5128.2|5140.6|5126.3|5145.8|5129.4|5131.6|5120.2|878
1760348400000|2025-10-13 09:40:00|5140.5|5126.6|5135.2|5125.4|5150.5|5131|5131|5116.5|772
1760348700000|2025-10-13 09:45:00|5130.9|5127.9|5136.4|5130.4|5144.6|5132.5|5130.9|5118|745
1760349000000|2025-10-13 09:50:00|5139.4|5126.9|5143|5132.7|5151.9|5138.3|5134.2|5126.3|1067
1760349300000|2025-10-13 09:55:00|5143.6|5133.1|5132.1|5113.5|5146.3|5135.4|5130.2|5109.8|992
1760349600000|2025-10-13 10:00:00|5132.2|5114.1|5118.1|5079.7|5133.1|5120.3|5074.7|5034.7|962
1760349900000|2025-10-13 10:05:00|5118.4|5079.8|5107.4|5077.5|5128.5|5090.4|5100.3|5064.9|929
1760350200000|2025-10-13 10:10:00|5107.5|5085.9|5101.4|5078.5|5108.6|5091|5094.5|5075.5|977
1760350500000|2025-10-13 10:15:00|5101.1|5078.6|5104.9|5085.9|5116.1|5090.6|5099.3|5074.7|851
1760350800000|2025-10-13 10:20:00|5105.8|5085.7|5107.5|5088.5|5115|5093.6|5101.5|5080.9|986
1760351100000|2025-10-13 10:25:00|5107.4|5088.7|5117.2|5094.6|5125|5099.8|5105.3|5078.9|844
1760351400000|2025-10-13 10:30:00|5116.8|5094.7|5114.2|5098.4|5120.9|5099.5|5108.2|5090.2|604
1760351700000|2025-10-13 10:35:00|5114.3|5098.5|5119.8|5104.8|5128.2|5106.6|5112.6|5095|651
1760352000000|2025-10-13 10:40:00|5119.6|5105|5108.2|5101.1|5128.2|5109.2|5107.8|5096.9|868
1760352300000|2025-10-13 10:45:00|5108.1|5101.5|5114|5100.7|5119.8|5104|5102.6|5092.7|862
1760352600000|2025-10-13 10:50:00|5114.5|5100.8|5119.3|5109.7|5128.6|5111.5|5114.2|5097.2|846
1760352900000|2025-10-13 10:55:00|5117.7|5109.9|5115.3|5107.2|5122.4|5112.7|5112.5|5102.8|569
1760353200000|2025-10-13 11:00:00|5114.7|5106.8|5138.6|5106.6|5146.3|5111.7|5112.7|5094.9|1156
1760353500000|2025-10-13 11:05:00|5139.2|5106.7|5160.8|5120.8|5166.3|5126.3|5130.4|5103.2|854
1760353800000|2025-10-13 11:10:00|5160.7|5120.7|5160.1|5120.1|5170.7|5143.2|5147.2|5114.3|627
1760354100000|2025-10-13 11:15:00|5160.6|5120.6|5157.2|5131.4|5167.3|5141.8|5147.4|5117.5|223
1760354400000|2025-10-13 11:20:00|5157.1|5131.3|5156.4|5133.2|5159.8|5140.9|5146.6|5127.4|359
1760354700000|2025-10-13 11:25:00|5156.5|5133.3|5155.9|5136.7|5159.9|5142.2|5148.1|5129.9|406
1760355000000|2025-10-13 11:30:00|5150|5142.7|5158.3|5137.3|5161.6|5143.9|5150|5134.4|255
1760355300000|2025-10-13 11:35:00|5158.2|5137.4|5157.3|5135.4|5159.5|5143.8|5151.1|5131.8|319
1760355600000|2025-10-13 11:40:00|5157.4|5135.3|5169.4|5141.7|5169.7|5151|5150.8|5135.3|364
1760355900000|2025-10-13 11:45:00|5169.3|5141.5|5161.7|5143.4|5172.3|5152.6|5156.6|5132.2|550
1760356200000|2025-10-13 11:50:00|5161.6|5143.3|5165.5|5139.3|5171.1|5146.4|5158.1|5132.3|563
1760356500000|2025-10-13 11:55:00|5165.2|5139.8|5166.3|5148.1|5176.3|5151.1|5160.4|5132.1|595
1760356800000|2025-10-13 12:00:00|5166.7|5148.5|5166.9|5146.8|5174.5|5149.6|5159.9|5129.3|850
1760357100000|2025-10-13 12:05:00|5167.7|5142.9|5152.4|5139.2|5170|5148.1|5151.7|5135.2|602
1760357400000|2025-10-13 12:10:00|5151.9|5139.7|5157.5|5148|5160.1|5152.3|5147.9|5137.2|829
1760357700000|2025-10-13 12:15:00|5156.2|5148.4|5148|5140.9|5158.5|5152.1|5144.9|5136.4|606
1760358000000|2025-10-13 12:20:00|5148.6|5141.6|5144.3|5135.7|5149.7|5143.6|5140.5|5134.6|712
1760358300000|2025-10-13 12:25:00|5144.1|5135.9|5146|5136.3|5148.2|5140.6|5141.7|5133|822
1760358600000|2025-10-13 12:30:00|5146.4|5136.4|5170.8|5156.5|5173.3|5159|5145.6|5136|1213
1760358900000|2025-10-13 12:35:00|5171.1|5156.6|5161.3|5146|5174.6|5160.6|5152.1|5137.6|1282
1760359200000|2025-10-13 12:40:00|5163.8|5145.6|5164.1|5151.3|5168.3|5157.2|5146.1|5137.8|1075
1760359500000|2025-10-13 12:45:00|5164|5151.4|5159.5|5148.5|5166.4|5154.1|5154.3|5143.6|764
1760359800000|2025-10-13 12:50:00|5159.4|5148.4|5171.5|5157.7|5171.5|5158.2|5158.9|5146.6|767
1760360100000|2025-10-13 12:55:00|5170.1|5157.8|5172.9|5162.1|5176.2|5166.1|5170.1|5156.3|821
1760360400000|2025-10-13 13:00:00|5172.3|5162.2|5173.7|5165.1|5176.7|5167.3|5161.6|5154|1310
1760360700000|2025-10-13 13:05:00|5173.8|5165.2|5172.9|5164.9|5175|5169.6|5167.2|5159.3|1038
1760361000000|2025-10-13 13:10:00|5173|5165.3|5172.4|5160.9|5175.5|5167.1|5170.7|5160.1|844
1760361300000|2025-10-13 13:15:00|5172.5|5160.8|5173.8|5163.2|5176.6|5170.1|5168.4|5160.8|877
1760361600000|2025-10-13 13:20:00|5173.7|5163|5172.6|5169.6|5176.5|5170.2|5164.2|5155.7|976
1760361900000|2025-10-13 13:25:00|5173.6|5167.3|5175.8|5169.4|5180.5|5173.2|5169.9|5161.7|991
1760362200000|2025-10-13 13:30:00|5173.2|5170.2|5170.1|5162.9|5175|5170.9|5157.6|5149|1071
1760362500000|2025-10-13 13:35:00|5172.7|5164.9|5170.3|5167.3|5177.8|5170.2|5162.4|5153.1|1204
1760362800000|2025-10-13 13:40:00|5171.9|5163|5181.4|5162.6|5184.7|5173|5165.5|5155.5|1571
1760363100000|2025-10-13 13:45:00|5181.2|5162.7|5180.2|5173.2|5189.5|5178.5|5175.5|5159.8|1663
1760363400000|2025-10-13 13:50:00|5180.4|5173.1|5188|5185|5190.3|5185.6|5179.1|5172.6|1421
1760363700000|2025-10-13 13:55:00|5188.2|5185.2|5194.3|5189.3|5196.3|5191.4|5181.6|5178.6|1289
1760364000000|2025-10-13 14:00:00|5192.6|5189|5198.5|5195.5|5201.6|5195.7|5188.8|5182.6|1355
1760364300000|2025-10-13 14:05:00|5198.6|5195.6|5198.5|5195.5|5205|5199.5|5194.9|5188.1|970
1760364600000|2025-10-13 14:10:00|5198.6|5195.6|5194.5|5191.5|5200.1|5196.4|5193.5|5189.1|708
1760364900000|2025-10-13 14:15:00|5195.2|5192.2|5194.9|5189.7|5196.7|5192.9|5188.3|5184.4|1159
1760365200000|2025-10-13 14:20:00|5194|5191|5198.4|5190.3|5200.2|5195.8|5190.4|5186.6|837
1760365500000|2025-10-13 14:25:00|5196|5193|5198.9|5195.9|5202.5|5198.5|5193.9|5189.4|961
1760365800000|2025-10-13 14:30:00|5199|5196|5200.4|5197.4|5203.3|5199.6|5193.9|5189|846
1760366100000|2025-10-13 14:35:00|5200.1|5197.1|5202.5|5199.5|5205.9|5200.2|5199.5|5196.5|650
1760366400000|2025-10-13 14:40:00|5202.4|5199.4|5199.9|5196.9|5203|5199.7|5191.1|5186.7|1081
1760366700000|2025-10-13 14:45:00|5200.7|5197.7|5196.4|5193.4|5203.4|5199.1|5195.3|5191.4|1065
1760367000000|2025-10-13 14:50:00|5197.5|5194.5|5205.5|5202.5|5209.2|5205.6|5194.6|5191.6|1154
1760367300000|2025-10-13 14:55:00|5204.9|5201.9|5195.6|5192.6|5205|5202|5191.3|5187.3|1169
1760367600000|2025-10-13 15:00:00|5196.4|5193.4|5202.1|5195.6|5205.4|5198.6|5194.1|5187.8|1340
1760367900000|2025-10-13 15:05:00|5202|5195.7|5186.7|5180.9|5204.6|5199.1|5173|5163.7|1639
1760368200000|2025-10-13 15:10:00|5189.1|5181.2|5189|5181.4|5194.4|5185.5|5181.9|5173.6|1296
1760368500000|2025-10-13 15:15:00|5189.9|5181.8|5179.7|5176.7|5192.7|5182.8|5176.7|5170.2|1487
1760368800000|2025-10-13 15:20:00|5180.9|5175.4|5165.1|5158.8|5184.8|5176.2|5164.6|5157.7|1670
1760369100000|2025-10-13 15:25:00|5164.3|5158.4|5156.1|5153.1|5173.6|5168.1|5154.6|5148.4|1191
1760369400000|2025-10-13 15:30:00|5155.7|5152.7|5151.9|5144.3|5165.7|5157.5|5146|5140.3|1050
1760369700000|2025-10-13 15:35:00|5152.1|5144.4|5158.4|5155.4|5166.1|5160.3|5151.4|5144.3|989
1760370000000|2025-10-13 15:40:00|5158.5|5155.5|5152|5146.5|5169.1|5157.8|5151.5|5145|657
1760370300000|2025-10-13 15:45:00|5152.1|5146.9|5153|5145.3|5158.7|5153.6|5150|5144.7|823
1760370600000|2025-10-13 15:50:00|5152.8|5149.8|5152.4|5149.4|5157.2|5152.4|5148.4|5143.5|785
1760370900000|2025-10-13 15:55:00|5151.6|5148.6|5160.4|5157.4|5169.6|5160.2|5151.3|5145.6|764
1760371200000|2025-10-13 16:00:00|5160.9|5157.9|5171.3|5162.8|5180.7|5166.4|5160.2|5153.9|901
1760371500000|2025-10-13 16:05:00|5171.8|5163.4|5179.2|5172.7|5181.9|5173.1|5166.9|5153.3|1031
1760371800000|2025-10-13 16:10:00|5179.7|5172.9|5188.2|5181.2|5197.9|5184.2|5179.4|5165.5|1076
1760372100000|2025-10-13 16:15:00|5188|5181.6|5190.4|5182.5|5195.1|5186.8|5185.4|5175.2|972
1760372400000|2025-10-13 16:20:00|5190|5182.1|5192.4|5182.5|5197.2|5186.8|5186.5|5176|1329
1760372700000|2025-10-13 16:25:00|5192.3|5182.8|5183.1|5175.4|5193.8|5185.5|5180.9|5172.7|951
1760373000000|2025-10-13 16:30:00|5182.8|5175.8|5197.6|5191.9|5204.9|5197.9|5182.6|5174.7|874
1760373300000|2025-10-13 16:35:00|5196.8|5190.1|5204.3|5183.9|5205.1|5198.4|5195.5|5182.8|1080
1760373600000|2025-10-13 16:40:00|5204.2|5183.5|5200.3|5188|5210.4|5198.8|5196|5183.1|743
1760373900000|2025-10-13 16:45:00|5200|5188.9|5206|5197.1|5207|5199.3|5196|5187.1|967
1760374200000|2025-10-13 16:50:00|5205.7|5197|5206.5|5200.1|5214|5206.2|5205.1|5194.8|730
1760374500000|2025-10-13 16:55:00|5207|5199.8|5207.3|5196|5217.3|5206.7|5201.4|5191.4|1302
1760374800000|2025-10-13 17:00:00|5207.4|5196.1|5203|5184.8|5211.3|5197.3|5192.6|5183|1455
1760375100000|2025-10-13 17:05:00|5201.5|5185.2|5193.6|5182|5206.3|5192.2|5192|5178.8|1128
1760375400000|2025-10-13 17:10:00|5194.1|5187.1|5188.2|5178.1|5197|5187.5|5181.3|5171.3|1250
1760375700000|2025-10-13 17:15:00|5187.8|5178.3|5181.9|5170.6|5189.3|5178.3|5166.9|5161.3|1133
1760376000000|2025-10-13 17:20:00|5181.8|5170.2|5192.6|5169.7|5193.9|5177.7|5173.5|5160.8|1264
1760376300000|2025-10-13 17:25:00|5192.8|5169.9|5201.9|5190.3|5203.8|5190.3|5184|5166.7|1064
1760376600000|2025-10-13 17:30:00|5198.2|5187.6|5190.5|5181.6|5203.8|5190.9|5190.5|5179.2|959
1760376900000|2025-10-13 17:35:00|5192.4|5180.2|5191.1|5178.5|5195.4|5183.7|5181.5|5171.7|1021
1760377200000|2025-10-13 17:40:00|5191.2|5178.9|5190.4|5177.4|5197.4|5184.2|5185.6|5173.1|776
1760377500000|2025-10-13 17:45:00|5190.3|5177|5190.3|5176.8|5195.9|5182.9|5185.2|5172.7|811
1760377800000|2025-10-13 17:50:00|5190.5|5177|5194.6|5178.8|5198.6|5185.1|5182.6|5169.4|999
1760378100000|2025-10-13 17:55:00|5194.5|5178.5|5202.1|5193.8|5205|5193.8|5193.5|5176.1|923
1760378400000|2025-10-13 18:00:00|5204.1|5186|5207.1|5188.3|5207.5|5199.1|5197.2|5182|729
1760378700000|2025-10-13 18:05:00|5207.6|5198.9|5205.8|5191.3|5209.6|5198.9|5202.1|5187.1|536
1760379000000|2025-10-13 18:10:00|5205.7|5190.9|5208.4|5192.7|5211.3|5201.8|5202.4|5190.3|721
1760379300000|2025-10-13 18:15:00|5208.6|5196.7|5204.1|5198.4|5212.4|5200.6|5200.2|5192.4|734
1760379600000|2025-10-13 18:20:00|5204.6|5198.5|5212|5206.5|5217.3|5209.7|5202.3|5194.5|837
1760379900000|2025-10-13 18:25:00|5208|5205|5207.1|5201.7|5214.5|5207.2|5202|5195.8|834
1760380200000|2025-10-13 18:30:00|5206.1|5200.2|5222.5|5206.6|5227|5216|5202.6|5195.1|803
1760380500000|2025-10-13 18:35:00|5222.4|5210.2|5219|5210.4|5227.6|5214.5|5218.5|5206.3|754
1760380800000|2025-10-13 18:40:00|5219.5|5210.8|5228.6|5209.2|5230.5|5217.5|5218.6|5206.1|667
1760381100000|2025-10-13 18:45:00|5225.7|5207.5|5220|5211.2|5233.5|5219.5|5217|5207.3|750
1760381400000|2025-10-13 18:50:00|5220.4|5211.1|5220.5|5200.4|5232.3|5212.7|5218.2|5199.1|599
1760381700000|2025-10-13 18:55:00|5220.9|5200.5|5223.1|5205.1|5226.6|5206.8|5218.1|5196.1|684
1760382000000|2025-10-13 19:00:00|5223|5205.2|5222.2|5202.8|5227.7|5205.7|5215.1|5198.2|762
1760382300000|2025-10-13 19:05:00|5221.6|5203.4|5226.1|5204.3|5234.4|5219|5216.8|5196.5|993
1760382600000|2025-10-13 19:10:00|5217.6|5210.2|5220.7|5215.4|5231.7|5216.3|5217.6|5200.1|703
1760382900000|2025-10-13 19:15:00|5219.3|5216.3|5221.8|5215.4|5230.3|5221.5|5218.1|5200.4|1003
1760383200000|2025-10-13 19:20:00|5221.4|5209|5222.9|5212.1|5227|5218.2|5217.8|5206.6|1049
1760383500000|2025-10-13 19:25:00|5224.9|5209.3|5225.6|5215|5231.4|5215|5222.9|5209.3|918
1760383800000|2025-10-13 19:30:00|5225.5|5215.2|5232.2|5210.6|5233.2|5222.7|5223.2|5208.7|608
1760384100000|2025-10-13 19:35:00|5231.4|5222.5|5205.3|5198.1|5232.8|5222.5|5202.1|5185.6|1266
1760384400000|2025-10-13 19:40:00|5204.8|5197.9|5209.9|5196.7|5214|5202.9|5204.5|5187.4|718
1760384700000|2025-10-13 19:45:00|5208.4|5198.5|5209.4|5193.2|5211.3|5199.2|5205.7|5192.9|540
1760385000000|2025-10-13 19:50:00|5209.7|5193.3|5213.4|5205.7|5217.7|5207.9|5205.2|5192.9|711
1760385300000|2025-10-13 19:55:00|5213.7|5205.8|5219.3|5207.3|5223.1|5209.8|5210.5|5201.8|830
1760385600000|2025-10-13 20:00:00|5214.2|5208.3|5209.9|5202.3|5223.2|5209.2|5209.1|5198|414
1760385900000|2025-10-13 20:05:00|5209.7|5202.5|5218.8|5207.6|5236.4|5211.5|5209.1|5200.4|466
1760386200000|2025-10-13 20:10:00|5218.7|5207.5|5228.9|5204.5|5237.7|5210.9|5218.4|5203.9|345
1760386500000|2025-10-13 20:15:00|5229|5204.4|5232.3|5202.7|5235.9|5209.1|5219.5|5200.2|283
1760386800000|2025-10-13 20:20:00|5232.7|5202.6|5235.8|5203.2|5236.6|5209.3|5220|5202.1|199
1760387100000|2025-10-13 20:25:00|5235.9|5203.1|5236.7|5203.4|5238.8|5212.6|5218.7|5202.6|295
1760387400000|2025-10-13 20:30:00|5236.5|5203.2|5236.2|5196.2|5252.2|5226.5|5217.7|5190.5|337
1760387700000|2025-10-13 20:35:00|5236.3|5196.3|5234.6|5194.6|5240.4|5227.7|5218.5|5178.5|383
1760388000000|2025-10-13 20:40:00|5234.5|5194.5|5243.6|5204.8|5250.6|5219.7|5220.7|5180.7|269
1760388300000|2025-10-13 20:45:00|5244.3|5204.3|5258.5|5218.5|5260.6|5220.6|5231.7|5203|376
1760388600000|2025-10-13 20:50:00|5258.9|5218.9|5238|5198|5261.8|5221.8|5238|5198|159
1760388900000|2025-10-13 20:55:00|5246.7|5211.3|5243.7|5203.7|5246.7|5211.3|5226.1|5186.1|14
1760392800000|2025-10-13 22:00:00|5275|5246.5|5291.6|5251.6|5291.6|5256.2|5240.6|5200.6|63
1760393100000|2025-10-13 22:05:00|5290.7|5250.7|5272.2|5232.2|5310.3|5270.3|5272.2|5232.2|44
1760393400000|2025-10-13 22:10:00|5273.2|5233.2|5273.5|5233.5|5273.5|5233.5|5273.2|5233.2|2
1760393700000|2025-10-13 22:15:00|5260.6|5220.6|5261.8|5221.8|5263.4|5223.4|5259|5219|9
1760394000000|2025-10-13 22:20:00|5261|5221|5261.7|5221.7|5268.5|5228.5|5257|5217|22
1760394300000|2025-10-13 22:25:00|5260.7|5220.7|5255.5|5215.5|5265.8|5228|5254.8|5215.5|19
1760394600000|2025-10-13 22:30:00|5252.1|5212.1|5255|5215|5258.4|5218.4|5250.4|5210.4|13
1760394900000|2025-10-13 22:35:00|5254.9|5214.9|5249|5209|5256.9|5216.9|5245.6|5205.6|11
1760395200000|2025-10-13 22:40:00|5246.9|5206.9|5249.8|5212.8|5249.8|5212.8|5246|5206|13
1760395500000|2025-10-13 22:45:00|5249.6|5213.1|5249.8|5213.8|5249.8|5217.3|5248.3|5208.3|37
1760395800000|2025-10-13 22:50:00||5215.3||5211.6||5223.2||5210.3|34
1760397000000|2025-10-13 23:10:00|5260.2|5239.2|5260.7|5231|5260.7|5239.2|5260|5230.3|19
1760397300000|2025-10-13 23:15:00|5260.8|5231.4|5252.9|5228.4|5263.2|5239.2|5249.8|5221.8|301
1760397600000|2025-10-13 23:20:00|5252.7|5228.3|5249.8|5240.7|5253.7|5241|5244.5|5228.3|240
1760397900000|2025-10-13 23:25:00|5260.2|5241|5263.2|5227.6|5264.5|5246.2|5257.4|5227.6|341
1760398200000|2025-10-13 23:30:00|5263.3|5227.5|5264.3|5248.8|5269.2|5249.9|5249.8|5224|567
1760398500000|2025-10-13 23:35:00|5265.6|5249|5280.5|5240.5|5289.1|5252.1|5260|5236.7|785
1760398800000|2025-10-13 23:40:00|5280.6|5240.6|5262.4|5222.4|5287.2|5247.2|5260|5220|747
1760399100000|2025-10-13 23:45:00|5262.3|5222.3|5270.1|5230.1|5277|5237|5260|5220|707
1760399400000|2025-10-13 23:50:00|5270|5230|5263|5223|5272|5232|5257.7|5217.7|135
1760399700000|2025-10-13 23:55:00|5262.9|5222.9|5272.4|5239|5274.4|5242.1|5257.1|5220.6|789
1760400000000|2025-10-14 00:00:00|5272.5|5239.4|5259.7|5219.7|5273.3|5239.6|5258.1|5218.1|653
1760400300000|2025-10-14 00:05:00|5259.2|5219.2|5267.5|5228.5|5269.9|5231.4|5250.3|5210.3|702
1760400600000|2025-10-14 00:10:00|5268.1|5228.3|5265.1|5238.8|5273.7|5245.4|5261|5224.1|838
1760400900000|2025-10-14 00:15:00|5264.5|5238.4|5254.5|5237.5|5265.1|5245.4|5245.4|5232.8|740
1760401200000|2025-10-14 00:20:00|5254.3|5237.2|5261.3|5244.8|5266.5|5249.1|5254|5233.8|560
1760401500000|2025-10-14 00:25:00|5260.1|5245|5261.2|5250.2|5266.3|5257.2|5257.2|5243.9|578
1760401800000|2025-10-14 00:30:00|5261.3|5251.9|5255.5|5241.3|5266.1|5254.6|5252.7|5238.5|675
1760402100000|2025-10-14 00:35:00|5255.3|5240|5269.8|5243.3|5273.3|5254.8|5255.3|5239|631
1760402400000|2025-10-14 00:40:00|5269.9|5243.6|5272.4|5242.5|5274.7|5246.2|5269.7|5241.1|518
1760402700000|2025-10-14 00:45:00|5272.5|5242.4|5254|5239.9|5273.2|5243.6|5253.6|5234|623
1760403000000|2025-10-14 00:50:00|5253.7|5244.4|5257.2|5244.6|5264.7|5248.5|5253.7|5240.1|566
1760403300000|2025-10-14 00:55:00|5256.9|5245.9|5256|5246|5258.3|5246|5255.3|5238.2|567
1760403600000|2025-10-14 01:00:00|5256.1|5246.9|5273.2|5250.3|5277|5250.9|5255.2|5244.2|729
1760403900000|2025-10-14 01:05:00|5273|5249.6|5267.2|5248.7|5279.3|5255.2|5261.3|5241.2|565
1760404200000|2025-10-14 01:10:00|5267.1|5249.2|5273.5|5260|5276.5|5263.8|5264.4|5247.3|516
1760404500000|2025-10-14 01:15:00|5274.1|5260.1|5276.1|5268.9|5276.9|5269.9|5270.3|5259.6|741
1760404800000|2025-10-14 01:20:00|5276|5269.6|5288.6|5271.4|5289|5278.2|5275.9|5265.7|732
1760405100000|2025-10-14 01:25:00|5288.5|5271.9|5295.4|5268.3|5299|5274.1|5287.6|5264.7|421
1760405400000|2025-10-14 01:30:00|5299.9|5267.3|5309.1|5269.1|5309.6|5271.5|5295.5|5262.7|510
1760405700000|2025-10-14 01:35:00|5309.2|5269.2|5304.2|5264.2|5309.8|5270.6|5301|5261|210
1760406000000|2025-10-14 01:40:00|5304.1|5264.1|5304.2|5268.2|5306.6|5269|5303.6|5264.1|124
1760406300000|2025-10-14 01:45:00|5304|5268.3|5281.1|5267.7|5304.9|5270.4|5280.2|5257.5|816
1760406600000|2025-10-14 01:50:00|5280.8|5267.9|5298.7|5258.7|5299.9|5268.1|5280.8|5257.6|842
1760406900000|2025-10-14 01:55:00|5298.8|5258.8|5288.3|5259.5|5304.8|5264.8|5287.7|5254.4|385
1760407200000|2025-10-14 02:00:00|5288.4|5260|5300.1|5260.1|5303|5268|5287.7|5257.7|449
1760407500000|2025-10-14 02:05:00|5299.8|5259.8|5302.9|5262.9|5309.5|5269.6|5294.6|5258.2|721
1760407800000|2025-10-14 02:10:00|5303|5263|5300.3|5260.3|5304.3|5265.4|5300.2|5260.2|276
1760408100000|2025-10-14 02:15:00|5300|5260|5286.6|5271.3|5300.4|5271.4|5282.1|5252.9|586
1760408400000|2025-10-14 02:20:00|5286|5271.2|5293.5|5275.1|5295.4|5276.5|5286|5269.7|289
1760408700000|2025-10-14 02:25:00|5293.3|5275.3|5293.6|5272.8|5298.8|5277.5|5286.7|5269.7|318
1760409000000|2025-10-14 02:30:00|5290.3|5274.1|5308.7|5272.2|5310.4|5283.2|5285.8|5270|793
1760409300000|2025-10-14 02:35:00|5308.8|5271.8|5308.6|5282.8|5314.6|5285.2|5307.2|5270.4|455
1760409600000|2025-10-14 02:40:00|5308.7|5282.7|5311.4|5289.1|5311.9|5294.3|5305.6|5282.3|564
1760409900000|2025-10-14 02:45:00|5311.3|5288.6|5305.3|5292.9|5314.7|5297.1|5303.4|5282|707
1760410200000|2025-10-14 02:50:00|5305.5|5292.8|5302.7|5286.1|5318.1|5296.3|5291.5|5282|793
1760410500000|2025-10-14 02:55:00|5302.6|5286.3|5291|5285.5|5307.7|5290.6|5288|5284.1|419
1760410800000|2025-10-14 03:00:00|5291.1|5284.6|5293.2|5290.2|5298.4|5290.2|5290.1|5283.7|452
1760411100000|2025-10-14 03:05:00|5293.1|5290.1|5301.5|5274.8|5301.7|5291|5291|5273.4|543
1760411400000|2025-10-14 03:10:00|5300.8|5274.5|5296.9|5280.1|5310.3|5281.3|5292.6|5268.2|565
1760411700000|2025-10-14 03:15:00|5297.9|5278.7|5301.1|5280.4|5308.1|5293.5|5297.9|5276.7|595
1760412000000|2025-10-14 03:20:00|5301|5280.5|5305.6|5284.7|5313.6|5289.3|5299.2|5277|541
1760412300000|2025-10-14 03:25:00|5305.7|5284.4|5331.7|5291.7|5339|5299|5305.5|5276.4|823
1760412600000|2025-10-14 03:30:00|5331.8|5291.8|5321|5281|5342.8|5302.8|5311.6|5271.6|559
1760412900000|2025-10-14 03:35:00|5342.7|5302.7|5353|5331.4|5363.4|5335|5328.1|5288.1|654
1760413200000|2025-10-14 03:40:00|5353.1|5329|5330.2|5290.2|5353.1|5339.2|5329.3|5289.3|538
1760413500000|2025-10-14 03:45:00|5334.8|5294.8|5335.6|5295.6|5345.9|5305.9|5310.3|5278.2|416
1760413800000|2025-10-14 03:50:00|5335.4|5295.4|5346.3|5306.3|5354.7|5314.7|5327|5287|590
1760414100000|2025-10-14 03:55:00|5346.5|5306.5|5336.6|5296.6|5359.6|5326.4|5325.1|5285.1|388
1760414400000|2025-10-14 04:00:00|5336.5|5296.5|5338.6|5298.6|5347.1|5307.1|5323.1|5283.1|617
1760414700000|2025-10-14 04:05:00|5338.3|5298.3|5327.8|5287.8|5347|5307|5317.4|5277.4|653
1760415000000|2025-10-14 04:10:00|5319|5279|5341.3|5301.8|5343.5|5309.1|5317.1|5277.1|665
1760415300000|2025-10-14 04:15:00|5341.6|5302.5|5356.7|5316.7|5357.6|5317.6|5331.2|5300|740
1760415600000|2025-10-14 04:20:00|5357|5317|5340.1|5300.1|5365.3|5325.3|5338|5298|533
1760415900000|2025-10-14 04:25:00|5340.2|5300.2|5325.1|5317.6|5346.1|5319.6|5321.7|5299.7|481
1760416200000|2025-10-14 04:30:00|5325.5|5317.7|5329.1|5303.9|5332.1|5317.7|5322.6|5303.8|445
1760416500000|2025-10-14 04:35:00|5329.4|5303.8|5332.4|5303.9|5344.3|5305.5|5323.5|5295.7|646
1760416800000|2025-10-14 04:40:00|5332.9|5304|5349.3|5309.3|5350.6|5311|5327.1|5295.8|303
1760417100000|2025-10-14 04:45:00|5349.2|5309.2|5341.6|5314.9|5358.1|5318.1|5336.3|5305|296
1760417400000|2025-10-14 04:50:00|5341.5|5314.3|5327.9|5318.4|5342.7|5324|5326.8|5310.8|353
1760417700000|2025-10-14 04:55:00|5328|5318.5|5327.8|5318.7|5336|5320.8|5326.9|5313.4|241
1760418000000|2025-10-14 05:00:00|5327.9|5318.6|5348.1|5319.8|5348.4|5321.7|5326.8|5309.4|239
1760418300000|2025-10-14 05:05:00|5347.7|5319.7|5352.3|5317.6|5357.1|5329.7|5336.7|5309.9|541
1760418600000|2025-10-14 05:10:00|5352.5|5309.8|5360.8|5320.8|5370.7|5330.7|5345.8|5308.6|379
1760418900000|2025-10-14 05:15:00|5359.4|5319.4|5361.6|5321.6|5366.2|5326.2|5359|5319|244
1760419200000|2025-10-14 05:20:00|5361.7|5321.7|5359|5333.2|5377|5342.8|5353.9|5316.5|317
1760419500000|2025-10-14 05:25:00|5359.2|5333.3|5354.9|5336.2|5360.5|5336.9|5352.2|5330.6|461
1760419800000|2025-10-14 05:30:00|5354.8|5336.4|5368.3|5335.6|5369.2|5339.9|5351.2|5324.8|924
1760420100000|2025-10-14 05:35:00|5368.2|5334.3|5347.1|5307.1|5377.1|5337.1|5346.7|5306.7|803
1760420400000|2025-10-14 05:40:00|5346.6|5306.6|5286|5246|5347.3|5307.3|5281.7|5241.7|1704
1760420700000|2025-10-14 05:45:00|5285.8|5245.8|5224|5184|5291.1|5251.1|5224|5184|801
1760421600000|2025-10-14 06:00:00|5214.4|5174.4|5231.1|5191.1|5235|5195|5213.8|5173.8|32
1760421900000|2025-10-14 06:05:00|5225.6|5185.6|5189.4|5149.4|5229.6|5189.6|5165.4|5146.8|207
1760422200000|2025-10-14 06:10:00|5191.1|5151.1|5179.5|5139.5|5191.1|5151.1|5173.8|5133.8|9
1760422500000|2025-10-14 06:15:00|5187.2|5147.2|5160.4|5120.4|5192|5152|5154.2|5114.2|31
1760422800000|2025-10-14 06:20:00|5156.8|5116.8|5133.6|5093.6|5171.2|5131.2|5133.6|5093.6|23
1760423100000|2025-10-14 06:25:00|5134.1|5094.1|5129.7|5089.7|5143.1|5103.1|5127.4|5087.4|18
1760423400000|2025-10-14 06:30:00|5128.2|5088.2|5130.7|5090.7|5132.5|5092.5|5128.2|5088.2|4
1760423700000|2025-10-14 06:35:00|5133.9|5093.9|5126.3|5086.3|5133.9|5093.9|5115.5|5075.5|41
1760424300000|2025-10-14 06:45:00|5106.9|5066.9|5100.8|5060.8|5107.9|5067.9|5099.1|5059.1|110
1760424600000|2025-10-14 06:50:00|5182.3|5142.3|5179.1|5139.1|5182.3|5142.3|5176.9|5136.9|24
1760424900000|2025-10-14 06:55:00|5174.9|5134.9|5172.1|5132.1|5199.5|5170|5156.2|5116.2|404
1760425200000|2025-10-14 07:00:00|5192.3|5152.3|5198.7|5158.7|5219.2|5179.2|5184.3|5144.9|417
1760425500000|2025-10-14 07:05:00|5198.6|5158.6|5163.2|5147.3|5198.9|5159.3|5152.2|5141.3|678
1760425800000|2025-10-14 07:10:00|5162.2|5146.3|5190.7|5171.2|5198|5182.5|5160.2|5145.1|708
1760426100000|2025-10-14 07:15:00|5190.2|5176|5207.4|5197.3|5239.7|5207.1|5187.2|5169.5|1058
1760426400000|2025-10-14 07:20:00|5207.2|5197.5|5206.8|5203.8|5222.3|5204.5|5204|5193.4|651
1760426700000|2025-10-14 07:25:00|5206.5|5203.5|5203.7|5198.4|5223.7|5210.2|5199.8|5195.3|825
1760427000000|2025-10-14 07:30:00|5205.2|5199.3|5196.7|5188.2|5220.5|5203.5|5194.2|5185.4|839
1760427300000|2025-10-14 07:35:00|5197.2|5188.1|5196.7|5183.6|5212.5|5196.8|5184.2|5170.6|867
1760427600000|2025-10-14 07:40:00|5198.2|5184.7|5198.7|5190.4|5217.3|5197.6|5190.5|5179.3|1057
1760427900000|2025-10-14 07:45:00|5199.2|5190|5212.1|5196.6|5219.2|5204.1|5199.2|5186|813
1760428200000|2025-10-14 07:50:00|5211.7|5196.7|5222.1|5212.7|5227.2|5215.3|5210.7|5194.8|529
1760428500000|2025-10-14 07:55:00|5221.2|5212.8|5229.7|5218.2|5238.9|5221.3|5220.7|5207|608
1760428800000|2025-10-14 08:00:00|5228.7|5214.2|5233.2|5228.1|5240.5|5229|5226.8|5213.1|700
1760429100000|2025-10-14 08:05:00|5231.7|5228.7|5241.2|5230|5249.1|5239.4|5231.4|5227.9|558
1760429400000|2025-10-14 08:10:00|5239.6|5229.9|5242.5|5237|5249.9|5240.4|5238.8|5225|328
1760429700000|2025-10-14 08:15:00|5243.3|5236.3|5236.5|5225.2|5245.6|5237.1|5232.4|5224.1|459
1760430000000|2025-10-14 08:20:00|5236.6|5225.1|5235.7|5223.7|5242.6|5227.4|5219.6|5216.9|437
1760430300000|2025-10-14 08:25:00|5233.1|5224.4|5241.1|5238.1|5246.8|5238.4|5233.1|5224.4|292
1760430600000|2025-10-14 08:30:00|5242.2|5235.1|5226.9|5223.9|5249.8|5241.9|5224|5220|524
1760430900000|2025-10-14 08:35:00|5227.4|5224.4|5211.7|5206.4|5229.7|5225|5208.4|5204|768
1760431200000|2025-10-14 08:40:00|5212.2|5206.9|5195.2|5188.1|5224.3|5211.7|5190.5|5185.5|742
1760431500000|2025-10-14 08:45:00|5199.2|5188.8|5199.2|5189.7|5210.4|5198.1|5192.9|5188|529
1760431800000|2025-10-14 08:50:00|5198.7|5191.9|5201.1|5190.8|5206.7|5192.8|5191|5179.9|425
1760432100000|2025-10-14 08:55:00|5204.7|5186.4|5205.1|5184.6|5211.1|5198.2|5202.1|5184.6|227
1760432400000|2025-10-14 09:00:00|5204.6|5181.8|5184.7|5174.8|5204.6|5190.3|5183.2|5172.4|574
1760432700000|2025-10-14 09:05:00|5183.7|5175|5166.2|5160.2|5191.1|5178.2|5163.7|5160.2|518
1760433000000|2025-10-14 09:10:00|5166.7|5160.4|5187.6|5174|5192.8|5174|5166.7|5159.1|290
1760433300000|2025-10-14 09:15:00|5187.2|5175.3|5180.2|5177.2|5191.1|5178.8|5174.9|5171.9|311
1760433600000|2025-10-14 09:20:00|5180.4|5177.4|5183.2|5177.2|5191.1|5182.8|5179.6|5168.5|367
1760433900000|2025-10-14 09:25:00|5182.7|5172.3|5173.7|5163.8|5183.2|5174.4|5173.7|5163.8|251
1760434200000|2025-10-14 09:30:00|5174.1|5163.9|5162.1|5148.7|5181.7|5174.1|5162.1|5148.6|686
1760434500000|2025-10-14 09:35:00|5163.4|5148.5|5145.7|5138.6|5165.3|5148.9|5145.2|5128|223
1760434800000|2025-10-14 09:40:00|5144.2|5139.4|5118.3|5108.7|5147.8|5141.8|5116.6|5107.5|682
1760435100000|2025-10-14 09:45:00|5118.8|5108.8|5112.3|5094.1|5120.1|5109.6|5098.6|5079|828
1760435400000|2025-10-14 09:50:00|5112.2|5094.6|5094.3|5081.1|5119.2|5100.3|5090.8|5077.8|831
1760435700000|2025-10-14 09:55:00|5094.4|5081|5107.9|5096.2|5108.6|5105.1|5084.7|5072.1|1001
1760436000000|2025-10-14 10:00:00|5108.3|5097.8|5111.1|5098.2|5121.2|5110.2|5106.3|5096.1|584
1760436300000|2025-10-14 10:05:00|5116.2|5100.3|5110.4|5099.9|5119|5104.8|5109.9|5097.2|377
1760436600000|2025-10-14 10:10:00|5113.7|5101|5135.1|5125.8|5135.3|5125.8|5111.3|5100.9|247
1760436900000|2025-10-14 10:15:00|5134.4|5118.1|5130.6|5120.9|5138.9|5130.5|5129|5117.3|97
1760437200000|2025-10-14 10:20:00|5129.6|5121.6|5158.2|5146.9|5158.2|5146.9|5129.5|5121|323
1760437500000|2025-10-14 10:25:00|5159.1|5147.2|5158.7|5146.7|5159.7|5150.1|5149.5|5145.2|345
1760437800000|2025-10-14 10:30:00|5157.2|5146.3|5155.1|5142.4|5159.6|5148.5|5151.6|5139.7|266
1760438100000|2025-10-14 10:35:00|5155.4|5153.4|5161.8|5153.7|5162.2|5154.1|5151.2|5139|344
1760438400000|2025-10-14 10:40:00|5165|5157.3|5143.5|5133|5169.8|5160.7|5143.5|5133|698
1760438700000|2025-10-14 10:45:00|5143|5133.1|5126.4|5117.5|5143|5134.4|5114.7|5108.7|455
1760439000000|2025-10-14 10:50:00|5126.2|5118.2|5134.1|5119.2|5142.3|5136.4|5118.2|5112.9|596
1760439300000|2025-10-14 10:55:00|5137.1|5119.4|5135.2|5128.4|5137.4|5128.5|5124.2|5111.8|603
1760439600000|2025-10-14 11:00:00|5135.7|5128|5149.2|5141.1|5157.8|5145.2|5128.2|5119.1|608
1760439900000|2025-10-14 11:05:00|5154.7|5145.5|5158.2|5149.2|5172.3|5157.1|5154.7|5144.4|798
1760440200000|2025-10-14 11:10:00|5158|5150.1|5152.7|5143.6|5160.1|5150.2|5151.7|5136.4|346
1760440500000|2025-10-14 11:15:00|5152.6|5141.1|5160.1|5150|5160.1|5150|5151.8|5138.8|260
1760440800000|2025-10-14 11:20:00|5166.6|5154.9|5172.4|5165.6|5175|5167.7|5164.9|5153.4|790
1760441100000|2025-10-14 11:25:00|5172.5|5165.5|5161.2|5151.1|5173.8|5167.7|5158.7|5147.7|609
1760441400000|2025-10-14 11:30:00|5158.7|5150.5|5161.1|5149.7|5165.3|5150.8|5153.7|5141.4|446
1760441700000|2025-10-14 11:35:00|5160.7|5149.6|5150.7|5143|5161.2|5150.3|5149.7|5139.3|420
1760442000000|2025-10-14 11:40:00|5150.1|5142.8|5159.4|5145.4|5160.1|5147|5147.6|5137.5|462
1760442300000|2025-10-14 11:45:00|5156.1|5145.3|5145.7|5138.8|5156.1|5146.3|5142.7|5137.3|408
1760442600000|2025-10-14 11:50:00|5146.5|5139|5150.7|5145.1|5156.5|5147.1|5146.5|5135.4|561
1760442900000|2025-10-14 11:55:00|5149.6|5145.5|5145.5|5139.7|5150.1|5146.1|5143.8|5136.6|390
1760443200000|2025-10-14 12:00:00|5147.9|5139.2|5139.4|5132.2|5148.5|5142.1|5136.4|5129.1|488
1760443500000|2025-10-14 12:05:00|5139.1|5132.3|5149.5|5137.4|5149.5|5137.5|5130.4|5119.5|554
1760443800000|2025-10-14 12:10:00|5150.2|5138.3|5141.2|5133.5|5151.6|5139.5|5141.2|5131.7|488
1760444100000|2025-10-14 12:15:00|5140.3|5133.6|5136.6|5131.1|5141.2|5137.3|5136.1|5126.6|403
1760444400000|2025-10-14 12:20:00|5136.5|5130.6|5117|5111|5136.6|5131.5|5114.7|5108.7|765
1760444700000|2025-10-14 12:25:00|5115.3|5108.2|5092.8|5082|5115.3|5109.6|5090.6|5081|921
1760445000000|2025-10-14 12:30:00|5090|5082.1|5081.7|5063.8|5093.6|5082.8|5070.5|5049.3|999
1760445300000|2025-10-14 12:35:00|5077.5|5063.6|5065.3|5046.8|5081.8|5065.5|5065|5046.4|1275
1760445600000|2025-10-14 12:40:00|5065.1|5047.7|5063.3|5055.2|5077.8|5062.5|5055.1|5046|1293
1760445900000|2025-10-14 12:45:00|5066.7|5054.5|5057.2|5047.2|5076.1|5067.3|5055.6|5046|1063
1760446200000|2025-10-14 12:50:00|5057.1|5047.3|5067.1|5054.8|5076.5|5071.7|5055.4|5046.4|1117
1760446500000|2025-10-14 12:55:00|5067.5|5055.3|5060.8|5057.8|5073.5|5063.2|5059.9|5050.8|894
1760446800000|2025-10-14 13:00:00|5060.6|5058.6|5071.2|5065.5|5072.1|5068.2|5059.2|5053.3|749
1760447100000|2025-10-14 13:05:00|5070.6|5067.6|5068.1|5054.1|5073.9|5068.9|5065.6|5051.2|730
1760447400000|2025-10-14 13:10:00|5067.8|5051.6|5077.4|5070.4|5078|5071.4|5061.2|5050.2|1144
1760447700000|2025-10-14 13:15:00|5076.8|5077.6|5068.5|5055.5|5090.3|5082.4|5063.8|5052.6|1406
1760448000000|2025-10-14 13:20:00|5068.7|5054.8|5062.3|5049.3|5068.8|5055.8|5056|5049.3|1141
1760448300000|2025-10-14 13:25:00|5062.1|5049.6|5066.9|5054.7|5067.7|5063.8|5056.8|5049|1314
1760448600000|2025-10-14 13:30:00|5065.9|5055|5056.7|5051.5|5075.3|5071.2|5049.2|5046.2|1455
1760448900000|2025-10-14 13:35:00|5056.5|5050.7|5076.3|5066.9|5076.6|5067.4|5049.7|5046.5|1473
1760449200000|2025-10-14 13:40:00|5075.9|5066.6|5092.1|5083.2|5094.9|5084.8|5074.4|5065.3|1538
1760449500000|2025-10-14 13:45:00|5091.9|5082.8|5109.5|5103.5|5110.3|5107.3|5084.3|5079.1|1477
1760449800000|2025-10-14 13:50:00|5108.9|5105.9|5106.5|5099.3|5114.8|5106.9|5096.1|5088.7|1536
1760450100000|2025-10-14 13:55:00|5106.3|5099.6|5120.3|5112.7|5122.5|5117.8|5098.7|5091.7|1355
1760450400000|2025-10-14 14:00:00|5119.4|5113.5|5142|5132|5153.8|5142.6|5118.9|5109.9|1170
1760450700000|2025-10-14 14:05:00|5141.4|5132.1|5163.7|5155.6|5164|5155.6|5131.1|5127.2|1420
1760451000000|2025-10-14 14:10:00|5162.9|5153.1|5166|5158.7|5175.6|5165.2|5159.3|5152.1|1076
1760451300000|2025-10-14 14:15:00|5165.6|5159.8|5167|5158.1|5173.5|5165.5|5157.9|5149.9|1032
1760451600000|2025-10-14 14:20:00|5166.8|5158.2|5167.1|5151.2|5180.3|5168.7|5157.6|5149.9|1204
1760451900000|2025-10-14 14:25:00|5166.7|5152.9|5183.2|5173.2|5188|5177.4|5164|5149.3|1158
1760452200000|2025-10-14 14:30:00|5182.2|5173.3|5183.4|5176.1|5187.9|5177.9|5169.6|5165.2|1077
1760452500000|2025-10-14 14:35:00|5183.2|5176.4|5166.4|5163.4|5185.9|5178|5162.8|5157.8|1159
1760452800000|2025-10-14 14:40:00|5169.4|5163.9|5159.8|5150.8|5170|5164|5154.7|5143.6|1283
1760453100000|2025-10-14 14:45:00|5159.7|5150.9|5165.8|5157.1|5174.7|5169.2|5159.7|5150.9|1219
1760453400000|2025-10-14 14:50:00|5166.3|5157|5154.8|5148.3|5169|5160.8|5152.1|5147.8|1088
1760453700000|2025-10-14 14:55:00|5155.1|5148.4|5144.9|5136.1|5159.9|5154.2|5139.2|5134|1031
1760454000000|2025-10-14 15:00:00|5146.6|5136.4|5147.2|5138|5155.2|5149.7|5138.3|5131.6|1166
1760454300000|2025-10-14 15:05:00|5146.7|5137.1|5157.8|5149.4|5157.8|5150.9|5144.8|5136.6|1092
1760454600000|2025-10-14 15:10:00|5157.6|5149.5|5180.7|5174.1|5180.9|5174.3|5156.8|5149.5|1142
1760454900000|2025-10-14 15:15:00|5180.8|5174|5176.6|5173.6|5187.2|5179.3|5175.9|5172.9|919
1760455200000|2025-10-14 15:20:00|5176.7|5173.7|5179.5|5172.8|5183.9|5175.2|5171.4|5165.3|633
1760455500000|2025-10-14 15:25:00|5180|5173.6|5180.4|5173.7|5183|5175.9|5176|5168.6|660
1760455800000|2025-10-14 15:30:00|5180.7|5173.8|5183.6|5174.3|5185.2|5180.7|5173.7|5166.9|817
1760456100000|2025-10-14 15:35:00|5182.9|5173.9|5185.8|5173.1|5192.9|5186|5179.2|5169.8|873
1760456400000|2025-10-14 15:40:00|5185|5172.6|5184.4|5175.9|5188.1|5179.4|5175|5168.7|784
1760456700000|2025-10-14 15:45:00|5183.9|5179.1|5182.6|5174.9|5185.7|5179.1|5176.7|5171.3|681
1760457000000|2025-10-14 15:50:00|5182.5|5172.9|5178.4|5175.4|5183.5|5179.9|5177|5171|535
1760457300000|2025-10-14 15:55:00|5178.5|5175.5|5192.5|5185.3|5194.8|5188.4|5178.5|5175|580
1760457600000|2025-10-14 16:00:00|5191.9|5185.4|5184|5174.3|5198.8|5188.4|5181.2|5174.1|531
1760457900000|2025-10-14 16:05:00|5182.4|5174.5|5160.6|5153.9|5187.6|5177.8|5157.5|5147.8|991
1760458200000|2025-10-14 16:10:00|5160.5|5153.4|5172.2|5162.9|5174|5162.9|5159.8|5151|404
1760458500000|2025-10-14 16:15:00|5172.5|5163.5|5163.6|5149.2|5175.3|5163.5|5154.4|5148.2|821
1760458800000|2025-10-14 16:20:00|5163.8|5148.1|5159.4|5148.2|5175.1|5166.5|5158.2|5144.7|903
1760459100000|2025-10-14 16:25:00|5159.1|5148.4|5154.7|5148.8|5160|5151.6|5153.8|5147.1|263
1760459400000|2025-10-14 16:30:00|5155.4|5149|5156.5|5147.4|5159|5150.2|5149|5144.8|438
1760459700000|2025-10-14 16:35:00|5157.2|5149.6|5170.5|5161.6|5170.7|5163.4|5157.2|5149.6|205
1760460000000|2025-10-14 16:40:00|5170.4|5162.1|5174.2|5165.9|5174.8|5168.9|5164.1|5155|433
1760460300000|2025-10-14 16:45:00|5174.4|5166.1|5180.7|5177.7|5181.7|5178.2|5169.8|5164.3|279
1760460600000|2025-10-14 16:50:00|5180.9|5177.9|5197.1|5188.8|5197.6|5190.7|5180.9|5177.8|650
1760460900000|2025-10-14 16:55:00|5196|5188.6|5168.8|5166.8|5196.5|5189.1|5168.7|5166.2|576
1760461200000|2025-10-14 17:00:00|5168.9|5166.9|5184.5|5173.8|5188.5|5174|5159.1|5153.4|575
1760461500000|2025-10-14 17:05:00|5183.9|5174.1|5189.8|5184|5191.8|5185|5181.9|5173.8|483
1760461800000|2025-10-14 17:10:00|5189.4|5186.4|5192.5|5180.7|5194.7|5187.3|5186.1|5180.4|463
1760462100000|2025-10-14 17:15:00|5191|5180.9|5175.3|5168.6|5192.5|5181.2|5171.6|5162.7|772
1760462400000|2025-10-14 17:20:00|5175.1|5167|5196.4|5188.9|5196.7|5189.6|5174|5167|743
1760462700000|2025-10-14 17:25:00|5196.7|5187.7|5188.9|5182.2|5198|5191.1|5180.4|5177.4|550
1760463000000|2025-10-14 17:30:00|5189.2|5181.2|5194.9|5185.7|5197.3|5189.4|5188|5180.7|362
1760463300000|2025-10-14 17:35:00|5193|5185.9|5193.2|5185.2|5196.4|5188.6|5190.9|5182.8|102
1760463600000|2025-10-14 17:40:00|5192.6|5185.4|5192.7|5186|5196.7|5190.6|5191.4|5185.2|203
1760463900000|2025-10-14 17:45:00|5188.4|5186.2|5194.1|5186.5|5196.2|5188.7|5183.7|5180.7|387
1760464200000|2025-10-14 17:50:00|5194.6|5186.7|5196.2|5188.1|5197.4|5189.3|5193.3|5184.5|253
1760464500000|2025-10-14 17:55:00|5195.9|5186.3|5192.8|5189.8|5197.3|5192.6|5192.5|5186|424
1760464800000|2025-10-14 18:00:00|5192.7|5189.7|5195.9|5186|5197.1|5193.3|5191.9|5185.8|456
1760465100000|2025-10-14 18:05:00|5196.5|5186.3|5193.9|5184.5|5196.5|5187.1|5189.5|5183.4|344
1760465400000|2025-10-14 18:10:00|5194|5184.6|5195.4|5187.2|5196.5|5192.6|5193.2|5183.4|422
1760465700000|2025-10-14 18:15:00|5195.6|5188.2|5194.6|5188.6|5198.9|5192.3|5191.1|5186.2|608
1760466000000|2025-10-14 18:20:00|5193.9|5188.7|5196.3|5187.6|5196.3|5189.2|5190.1|5186.9|355
1760466300000|2025-10-14 18:25:00|5195.7|5187.5|5190|5187|5196.3|5189.4|5189.8|5186.7|284
1760466600000|2025-10-14 18:30:00|5190.2|5187.2|5194.3|5186.3|5195.1|5187.7|5190|5186|282
1760466900000|2025-10-14 18:35:00|5189.2|5186.2|5188.5|5185.5|5190.5|5187.5|5187.7|5185|249
1760467200000|2025-10-14 18:40:00|5188.4|5185.4|5188.1|5185.1|5193.1|5187.4|5187.4|5183.3|299
1760467500000|2025-10-14 18:45:00|5187.6|5184.6|5187.4|5185.4|5188.7|5186.1|5187|5184.1|154
1760467800000|2025-10-14 18:50:00|5187.2|5185.2|5187.1|5185.1|5187.8|5185.8|5186.9|5184.9|81
1760468100000|2025-10-14 18:55:00|5187.3|5185.3|5186|5183|5189|5186.1|5185.2|5180.9|214
1760468400000|2025-10-14 19:00:00|5186.2|5183.2|5187.9|5184.9|5188.9|5185.9|5185.7|5182.7|155
1760468700000|2025-10-14 19:05:00|5187.8|5184.8|5187.4|5179.7|5188.3|5184.9|5185.8|5179.7|95
1760469000000|2025-10-14 19:10:00|5187.6|5179.9|5187.7|5179.2|5187.8|5180|5187.4|5179.2|14
1760469300000|2025-10-14 19:15:00|5187.6|5178.9|5187.7|5177.4|5187.7|5179.4|5187.6|5177.3|45
1760469600000|2025-10-14 19:20:00|5187.8|5177.6|5188|5177.1|5188|5177.8|5187.8|5177|13
1760469900000|2025-10-14 19:25:00|5187.7|5176.9|5184.8|5181.8|5187.7|5182.4|5180.4|5172.4|87
1760470200000|2025-10-14 19:30:00|5184.7|5181.7|5179.3|5176.3|5185.8|5182.8|5179.3|5175.9|390
1760470500000|2025-10-14 19:35:00|5179.6|5176.6|5153.1|5146.4|5179.6|5176.6|5149.2|5141.9|1386
1760470800000|2025-10-14 19:40:00|5152.1|5144.6|5144.6|5136.5|5162.5|5151.7|5140.3|5136|1345
1760471100000|2025-10-14 19:45:00|5145.3|5140.5|5147.9|5138.4|5154.7|5143.9|5137.2|5133.6|930
1760471400000|2025-10-14 19:50:00|5147.7|5137.7|5151.5|5146.3|5151.5|5146.4|5137.7|5128.9|769
1760471700000|2025-10-14 19:55:00|5153.7|5146.7|5155.5|5149.7|5157.3|5153.1|5146.1|5140.1|784
1760472000000|2025-10-14 20:00:00|5155.1|5149.6|5162.6|5155.8|5163.8|5160|5152.5|5146.6|520
1760472300000|2025-10-14 20:05:00|5162.4|5155.9|5161.2|5151.6|5162.9|5158.6|5160.8|5148.3|97
1760472600000|2025-10-14 20:10:00|5158.3|5151.4|5162.9|5159.9|5163.2|5160.1|5154.1|5149.4|326
1760472900000|2025-10-14 20:15:00|5162.7|5159.7|5164.6|5153.6|5165.5|5160.9|5162.4|5153.4|114
1760473200000|2025-10-14 20:20:00|5164.8|5155.1|5165|5154.3|5165|5155.4|5164.2|5152.8|52
1760473500000|2025-10-14 20:25:00|5164.8|5154.5|5164|5155.1|5164.9|5155.8|5163.3|5153.3|98
1760473800000|2025-10-14 20:30:00|5164.2|5153.4|5168.2|5159.4|5170.1|5159.6|5160.5|5153.4|382
1760474100000|2025-10-14 20:35:00|5167.1|5158.8|5165.4|5149|5169.5|5160.6|5163.6|5147.6|399
1760474400000|2025-10-14 20:40:00|5165.5|5148.9|5163.4|5149.4|5166|5153.2|5160.1|5148.8|188
1760474700000|2025-10-14 20:45:00|5164.4|5149.3|5156.4|5144.4|5167.1|5150.2|5155.6|5144.4|412
1760475000000|2025-10-14 20:50:00|5156.6|5138.5|5153.9|5134.5|5170.4|5138.9|5146.4|5133.8|78
1760475300000|2025-10-14 20:55:00|5156.9|5110.8|5152.3|5112.3|5170.4|5112.3|5150.3|5110.3|23
1760479200000|2025-10-14 22:00:00|5174.7|5145.8|5171.6|5141.6|5176.3|5146.2|5164.3|5124.3|25
1760479500000|2025-10-14 22:05:00|5164.3|5145.6|5172.1|5150.6|5172.1|5151.2|5164.3|5124.3|19
1760479800000|2025-10-14 22:10:00|5170.8|5147|5173.4|5147.1|5173.7|5150.1|5164.6|5124.6|59
1760480100000|2025-10-14 22:15:00|5174.1|5147.2|5165.8|5149.7|5174.1|5152.1|5165.5|5134.5|61
1760480400000|2025-10-14 22:20:00|5165.9|5152.4|5160.7|5149.6|5166.5|5154.2|5159.4|5149.5|217
1760480700000|2025-10-14 22:25:00|5160.9|5145|5147.3|5136.1|5162.4|5146.4|5147.3|5135.6|328
1760481000000|2025-10-14 22:30:00|5147.8|5136|5148.7|5137.2|5149.9|5139.5|5144.2|5133.4|195
1760481300000|2025-10-14 22:35:00|5147.8|5137.1|5154.1|5139.3|5157.7|5145.5|5147.8|5136.6|192
1760481600000|2025-10-14 22:40:00|5154|5137.5|5153.6|5139.1|5154|5148.3|5152.8|5137.5|74
1760481900000|2025-10-14 22:45:00|5153.7|5137.9|5162.3|5147.7|5165.5|5148.4|5153.6|5137.9|52
1760482200000|2025-10-14 22:50:00|5166.3|5148.9|5166.3|5150|5167.9|5152.4|5163.4|5147.5|101
1760482500000|2025-10-14 22:55:00|5166.2|5150.1|5164.7|5150|5166.3|5150.7|5164.7|5147.7|72
1760482800000|2025-10-14 23:00:00|5163.4|5150.1|5161.5|5150.1|5163.4|5151.6|5161.1|5144|36
1760483100000|2025-10-14 23:05:00|5159.8|5150.3|5163.8|5151.4|5165.7|5151.4|5159.8|5150.3|15
1760483400000|2025-10-14 23:10:00|5163.3|5151.3|5165.1|5151.3|5165.1|5151.4|5163.3|5151.3|5
1760483700000|2025-10-14 23:15:00|5165.6|5151.1|5180.6|5162.5|5180.7|5162.5|5165.6|5150.2|59
1760484000000|2025-10-14 23:20:00|5180.5|5162.4|5183.2|5165.1|5184.4|5165.1|5179|5160|219
1760484300000|2025-10-14 23:25:00|5184.1|5165.2|5189.7|5170.7|5197.3|5170.7|5178.6|5158.8|341
1760484600000|2025-10-14 23:30:00|5189|5171.2|5216.1|5179.4|5221.2|5182.8|5188.7|5170.2|304
1760484900000|2025-10-14 23:35:00|5216|5179.6|5213.1|5194.8|5231.7|5197.1|5212.8|5178.2|445
1760485200000|2025-10-14 23:40:00|5213.4|5194.7|5222.3|5197.8|5228.6|5203|5212.4|5194|469
1760485500000|2025-10-14 23:45:00|5222.8|5197.4|5213.7|5195.9|5223.4|5199.4|5210|5192.3|325
1760485800000|2025-10-14 23:50:00|5213.8|5194.4|5213.3|5189|5219.5|5201.4|5210.7|5188.5|407
1760486100000|2025-10-14 23:55:00|5214.2|5189.1|5207.4|5186.5|5214.2|5189.7|5200.3|5184.5|523
1760486400000|2025-10-15 00:00:00|5203.9|5191.4|5213.1|5202.2|5215.6|5203.5|5193.9|5183.3|1095
1760486700000|2025-10-15 00:05:00|5213|5202.3|5205.3|5197.2|5214.7|5203.4|5202.7|5192.7|735
1760487000000|2025-10-15 00:10:00|5205.9|5198|5204.3|5198|5211.8|5202.2|5203.4|5196.7|632
1760487300000|2025-10-15 00:15:00|5208.6|5198.1|5202.2|5196.8|5210.6|5199.2|5199.3|5192.3|695
1760487600000|2025-10-15 00:20:00|5200.8|5197.8|5201.1|5198.1|5206|5199|5200.1|5193.4|454
1760487900000|2025-10-15 00:25:00|5200.9|5197.9|5194.1|5191.1|5202.3|5198.5|5192.2|5188.7|807
1760488200000|2025-10-15 00:30:00|5193.7|5190.7|5188.6|5185.6|5195.9|5191.2|5186.7|5181|833
1760488500000|2025-10-15 00:35:00|5190.5|5184.7|5190.2|5187.2|5193|5188.8|5186.1|5182.1|698
1760488800000|2025-10-15 00:40:00|5189.9|5186.9|5192.6|5189.6|5195.4|5191.1|5189|5185.4|633
1760489100000|2025-10-15 00:45:00|5192.9|5189.9|5192|5181.9|5195.1|5189.9|5188.5|5180.6|719
1760489400000|2025-10-15 00:50:00|5192.2|5182.8|5181.2|5178.2|5195.1|5185.2|5180.6|5176.9|731
1760489700000|2025-10-15 00:55:00|5181.3|5178.3|5187.4|5179.5|5187.8|5181.3|5180.6|5175.7|793
1760490000000|2025-10-15 01:00:00|5185.4|5179.2|5200.8|5194.3|5205.2|5197.9|5183.6|5172.8|1316
1760490300000|2025-10-15 01:05:00|5199.9|5194.2|5218.5|5202.9|5227.8|5219|5199.9|5194.2|1378
1760490600000|2025-10-15 01:10:00|5218.3|5203|5210.2|5201.6|5222.4|5208.2|5206.7|5195.3|1359
1760490900000|2025-10-15 01:15:00|5213.6|5198.8|5200.5|5197.5|5217.8|5207.1|5200.4|5196|1068
1760491200000|2025-10-15 01:20:00|5200.6|5197.6|5206.7|5199.8|5208.1|5202.3|5195.5|5187.5|1228
1760491500000|2025-10-15 01:25:00|5204.9|5199.9|5210.8|5201.6|5220.7|5209.4|5203.7|5193.8|970
1760491800000|2025-10-15 01:30:00|5216.2|5198|5211.4|5204.4|5218.4|5204.8|5205.6|5195.6|1042
1760492100000|2025-10-15 01:35:00|5209.8|5204.1|5213|5210|5222.8|5210.5|5201.8|5196.9|718
1760492400000|2025-10-15 01:40:00|5213.4|5210.4|5219|5202.3|5219.7|5210.4|5208.2|5199.4|572
1760492700000|2025-10-15 01:45:00|5213.5|5206.2|5220.7|5214.4|5225.1|5216.4|5213.1|5199.9|728
1760493000000|2025-10-15 01:50:00|5221|5211.1|5222.7|5216.1|5225.4|5217.9|5220.2|5210.8|743
1760493300000|2025-10-15 01:55:00|5222|5216.8|5222.5|5217.5|5225.3|5219.6|5221.1|5214.6|775
1760493600000|2025-10-15 02:00:00|5224.2|5215.3|5224.6|5217.9|5225.6|5219.6|5222|5214.8|959
1760493900000|2025-10-15 02:05:00|5224.5|5218|5222.3|5215.9|5225.2|5220.6|5220.9|5214|692
1760494200000|2025-10-15 02:10:00|5222.2|5216|5222.8|5209.6|5226.5|5216|5217.9|5207.9|808
1760494500000|2025-10-15 02:15:00|5222.6|5209.7|5220.1|5211.5|5225.4|5214.1|5219.1|5209.3|573
1760494800000|2025-10-15 02:20:00|5222.1|5210.7|5213.7|5205.4|5222.6|5211.5|5212.1|5203.4|475
1760495100000|2025-10-15 02:25:00|5213.6|5205.1|5209.6|5196.6|5213.8|5209.6|5205.9|5195.7|597
1760495400000|2025-10-15 02:30:00|5208.2|5198|5190.2|5182.6|5212.9|5201|5189.8|5177.9|1359
1760495700000|2025-10-15 02:35:00|5192.7|5180.7|5192.5|5182.3|5199.5|5189.3|5187.5|5168.2|1392
1760496000000|2025-10-15 02:40:00|5193.2|5180.9|5192.9|5177.7|5198.2|5186.7|5189.9|5177.7|1034
1760496300000|2025-10-15 02:45:00|5192.7|5177.8|5178.8|5152|5196.8|5182.2|5169.8|5147.9|1217
1760496600000|2025-10-15 02:50:00|5175.1|5154.3|5175.7|5160.2|5187.4|5169.6|5166.3|5142.3|1309
1760496900000|2025-10-15 02:55:00|5175.6|5160.1|5173.5|5156.8|5181|5161.1|5164.4|5148.4|1134
1760497200000|2025-10-15 03:00:00|5174.6|5155.4|5176.8|5165.9|5178.1|5168.3|5169.4|5155|850
1760497500000|2025-10-15 03:05:00|5175.1|5167.5|5186.2|5175.2|5186.4|5177.5|5175.1|5166.3|771
1760497800000|2025-10-15 03:10:00|5183|5175.1|5186.2|5180.1|5192.2|5180.7|5182.3|5172.3|990
1760498100000|2025-10-15 03:15:00|5190.5|5177.1|5195.6|5181.7|5196.3|5186|5186.2|5175.6|1037
1760498400000|2025-10-15 03:20:00|5195.7|5181.6|5197.8|5185.8|5198.4|5187.7|5190.6|5178.9|843
1760498700000|2025-10-15 03:25:00|5198|5184.5|5198.8|5195.8|5207.5|5195.8|5192.6|5183.4|966
1760499000000|2025-10-15 03:30:00|5203.8|5191.5|5216.8|5195.4|5216.8|5202.8|5199|5188.2|972
1760499300000|2025-10-15 03:35:00|5214.5|5191.6|5216.2|5196.4|5227.1|5201.3|5210.4|5177.1|466
1760499600000|2025-10-15 03:40:00|5217.3|5196.6|5218|5208.4|5220.4|5209|5209|5193|535
1760499900000|2025-10-15 03:45:00|5218.1|5209|5220.5|5215.3|5224.8|5216.7|5215.4|5205.1|801
1760500200000|2025-10-15 03:50:00|5221.2|5215.4|5221.5|5214.6|5223.1|5219.2|5218.8|5211.9|625
1760500500000|2025-10-15 03:55:00|5219.7|5214.5|5223.1|5211.7|5225.1|5215.5|5218.1|5208.4|594
1760500800000|2025-10-15 04:00:00|5221.6|5213|5221.4|5212.8|5226|5217.5|5217.6|5207.7|790
1760501100000|2025-10-15 04:05:00|5220.4|5213.4|5223|5215.2|5224.5|5217.8|5219.2|5212.5|550
1760501400000|2025-10-15 04:10:00|5223.1|5214.3|5222.5|5215.7|5224.9|5217.6|5219.6|5211.8|543
1760501700000|2025-10-15 04:15:00|5222.6|5215.5|5222.1|5214.9|5224.2|5217.4|5219.6|5213.6|507
1760502000000|2025-10-15 04:20:00|5219.8|5215.3|5221.3|5216.2|5223.8|5217.4|5219.2|5212.9|636
1760502300000|2025-10-15 04:25:00|5221.8|5216.4|5222.7|5215.4|5223.7|5219.2|5217.1|5208.3|925
1760502600000|2025-10-15 04:30:00|5222.9|5215.1|5221.2|5215.2|5227.3|5217.6|5220.4|5208.2|752
1760502900000|2025-10-15 04:35:00|5221.3|5215.7|5221|5218|5222.5|5219.1|5218.9|5215.1|625
1760503200000|2025-10-15 04:40:00|5220.8|5217.8|5220.3|5217.3|5222|5219|5220|5216.8|490
1760503500000|2025-10-15 04:45:00|5220.6|5217.6|5220.6|5217.6|5221.9|5218.5|5220.2|5216.8|442
1760503800000|2025-10-15 04:50:00|5221.2|5218.2|5220.7|5217.7|5222|5219|5220.2|5216.4|350
1760504100000|2025-10-15 04:55:00|5221.6|5218.6|5221.2|5218.2|5222.1|5219.1|5220.2|5217.2|442
1760504400000|2025-10-15 05:00:00|5221.5|5218.5|5221.9|5218.9|5224|5220.2|5220.5|5215.2|791
1760504700000|2025-10-15 05:05:00|5221.8|5218.8|5229.2|5221.8|5233.1|5226.6|5221.5|5216.2|625
1760505000000|2025-10-15 05:10:00|5229.3|5221.7|5234.8|5229.8|5235.2|5230.9|5228.7|5220.4|701
1760505300000|2025-10-15 05:15:00|5235.5|5229.6|5239|5229.3|5244|5233|5231.7|5223.5|732
1760505600000|2025-10-15 05:20:00|5237.3|5230.7|5240.5|5228.7|5243.5|5234.1|5235.5|5227.7|608
1760505900000|2025-10-15 05:25:00|5236.5|5233.5|5243.1|5228.7|5246.2|5233.5|5236.5|5227.3|527
1760506200000|2025-10-15 05:30:00|5243.5|5229.3|5237.4|5225.3|5245.1|5234.3|5233.9|5221.8|1042
1760506500000|2025-10-15 05:35:00|5239.7|5223.9|5226.9|5209.7|5241.9|5229.4|5225.9|5208.7|818
1760506800000|2025-10-15 05:40:00|5227.4|5209.8|5227.8|5212.6|5233.1|5213|5213.5|5188.2|979
1760507100000|2025-10-15 05:45:00|5226.7|5211.3|5235.9|5218.6|5239.7|5222.3|5223.6|5195.7|658
1760507400000|2025-10-15 05:50:00|5234.4|5220.1|5237.3|5227.2|5244.2|5228.5|5232.5|5212.4|382
1760507700000|2025-10-15 05:55:00|5243.6|5222|5242.8|5228.1|5244.2|5232|5236.2|5221.9|927
1760508000000|2025-10-15 06:00:00|5240.9|5231.5|5248.2|5233.7|5258.1|5240.9|5239.7|5223.4|1065
1760508300000|2025-10-15 06:05:00|5246.9|5235.1|5250.1|5240.7|5252.2|5241.6|5244.6|5232.6|712
1760508600000|2025-10-15 06:10:00|5248|5241.5|5250.4|5243.8|5255|5246.5|5247|5241.1|679
1760508900000|2025-10-15 06:15:00|5249.8|5244.3|5241.3|5235.4|5254.1|5244.9|5237.1|5225.9|1210
1760509200000|2025-10-15 06:20:00|5248.1|5230.4|5240|5230.4|5249|5235.9|5237.2|5227.1|962
1760509500000|2025-10-15 06:25:00|5241.6|5229.3|5236.5|5233.5|5242.9|5234.1|5234.9|5227.3|822
1760509800000|2025-10-15 06:30:00|5237.7|5231.9|5235.8|5229.2|5240.8|5234|5232.6|5224.7|931
1760510100000|2025-10-15 06:35:00|5236|5228.9|5233.9|5226.6|5239.1|5232.5|5230.5|5224.3|816
1760510400000|2025-10-15 06:40:00|5234.5|5227.6|5242|5236.3|5243.4|5236.5|5232.1|5225|861
1760510700000|2025-10-15 06:45:00|5242.1|5235.7|5245.5|5242.5|5250.8|5242.7|5241|5234|909
1760511000000|2025-10-15 06:50:00|5245.2|5242.2|5248.4|5245.4|5254.2|5246.9|5245.1|5236.1|895
1760511300000|2025-10-15 06:55:00|5248.5|5245.5|5254|5247.6|5256.3|5250.2|5247.8|5238.4|878
1760511600000|2025-10-15 07:00:00|5253.7|5247.9|5241.6|5238.6|5254.6|5248.3|5239.8|5231.5|1163
1760511900000|2025-10-15 07:05:00|5242.5|5233.3|5257.3|5243.5|5259.9|5248.7|5239|5231.5|955
1760512200000|2025-10-15 07:10:00|5254.3|5243.4|5264.2|5253.9|5265.8|5256|5254.3|5243.3|808
1760512500000|2025-10-15 07:15:00|5265.6|5253|5263|5255.7|5266.3|5256.5|5261.2|5251.3|576
1760512800000|2025-10-15 07:20:00|5262.6|5255.3|5262.9|5259.9|5264.9|5260.1|5259|5251.8|781
1760513100000|2025-10-15 07:25:00|5262.7|5259.7|5267.9|5261.7|5269.9|5263.6|5262.6|5257.3|484
1760513400000|2025-10-15 07:30:00|5267.2|5261.6|5263.5|5260.5|5270.3|5264.2|5263.5|5258.4|912
1760513700000|2025-10-15 07:35:00|5264|5261|5270.9|5264.7|5275.1|5271.1|5263.3|5258.3|1059
1760514000000|2025-10-15 07:40:00|5270.8|5264.5|5265.9|5262.9|5271.7|5267.4|5265.8|5259.7|743
1760514300000|2025-10-15 07:45:00|5265.8|5262.8|5272.2|5266.4|5276.4|5270.4|5265.1|5259.8|665
1760514600000|2025-10-15 07:50:00|5274.2|5265.9|5270|5267|5274.2|5268.2|5267.8|5262.8|660
1760514900000|2025-10-15 07:55:00|5270.2|5267.2|5273.4|5267.9|5275.6|5270|5267.8|5262.3|682
1760515200000|2025-10-15 08:00:00|5270.7|5265.2|5270.6|5267.6|5278.3|5272.7|5269.6|5263|818
1760515500000|2025-10-15 08:05:00|5271.1|5265.5|5276|5273|5279.7|5273.6|5270|5264.7|932
1760515800000|2025-10-15 08:10:00|5277.9|5271.1|5280.6|5277.6|5283|5278.5|5274.4|5268.3|917
1760516100000|2025-10-15 08:15:00|5280.7|5277.7|5292|5281.4|5293|5283.2|5278.4|5275.2|939
1760516400000|2025-10-15 08:20:00|5291.9|5282.9|5291.1|5285.9|5293.1|5287.3|5287.9|5277.4|813
1760516700000|2025-10-15 08:25:00|5290.5|5284.7|5286.8|5281.2|5292|5286.6|5282.7|5278.3|920
1760517000000|2025-10-15 08:30:00|5287.5|5280.9|5288.9|5283.1|5294.1|5289.5|5284.4|5278.8|933
1760517300000|2025-10-15 08:35:00|5288|5285|5301.3|5295.1|5303.3|5297.2|5287.4|5280.2|1048
1760517600000|2025-10-15 08:40:00|5301.2|5295.3|5303|5295.5|5306.5|5298|5297.8|5292.7|795
1760517900000|2025-10-15 08:45:00|5302.6|5296|5301.8|5294.3|5310.2|5301.7|5300.1|5293.2|699
1760518200000|2025-10-15 08:50:00|5303.1|5293.3|5305.5|5298|5308.2|5298.5|5301|5292.2|847
1760518500000|2025-10-15 08:55:00|5307.4|5295.3|5306.5|5294.7|5308.5|5298.9|5301.8|5292.8|1221
1760518800000|2025-10-15 09:00:00|5306.6|5297|5308|5299.3|5312.6|5306|5304.9|5293.7|1090
1760519100000|2025-10-15 09:05:00|5308.4|5299.2|5305.4|5297.7|5312.8|5304|5304.4|5295.9|936
1760519400000|2025-10-15 09:10:00|5305.9|5298.2|5285.2|5270|5306.9|5298.8|5281.5|5269.3|1151
1760519700000|2025-10-15 09:15:00|5282|5275.2|5251.6|5240.9|5287.1|5275.2|5246.7|5226.4|1473
1760520000000|2025-10-15 09:20:00|5253.3|5236.3|5247.7|5227.8|5258.8|5243.4|5238.8|5218.6|1720
1760520300000|2025-10-15 09:25:00|5252.2|5226.2|5309.2|5269.2|5325.2|5285.2|5247.7|5221.8|1464
1760520600000|2025-10-15 09:30:00|5307.2|5267.2|5306.5|5266.5|5326.5|5286.5|5295.8|5257.2|1055
1760520900000|2025-10-15 09:35:00|5305.4|5265.4|5281|5263.9|5320.7|5280.7|5279.9|5262|1055
1760521200000|2025-10-15 09:40:00|5284.7|5265.4|5270.5|5257.2|5286.3|5265.4|5268.3|5253.3|1009
1760521500000|2025-10-15 09:45:00|5271.2|5257.5|5278.2|5252.1|5292.1|5259.3|5265.6|5245|995
1760521800000|2025-10-15 09:50:00|5281.3|5250.7|5271.1|5257.9|5284.2|5259.3|5270.2|5250.5|772
1760522100000|2025-10-15 09:55:00|5269.6|5255.8|5270.3|5254.4|5274.9|5261.7|5267.9|5253.4|706
1760522400000|2025-10-15 10:00:00|5269.4|5253.6|5271.5|5253.5|5272.7|5256.4|5269|5251.3|582
1760522700000|2025-10-15 10:05:00|5271.4|5255.6|5272.8|5257|5278.4|5264.3|5269|5251.4|737
1760523000000|2025-10-15 10:10:00|5273.2|5256.8|5269.8|5257.9|5276.9|5264.5|5268.8|5253.5|794
1760523300000|2025-10-15 10:15:00|5274.7|5254.8|5284.5|5271.6|5287|5273.2|5269.8|5253.6|936
1760523600000|2025-10-15 10:20:00|5284.4|5270.8|5288.8|5272.3|5293.5|5279.6|5283.8|5268.3|1112
1760523900000|2025-10-15 10:25:00|5288.3|5273.2|5294.1|5275.4|5298|5283.4|5285.6|5270.8|784
1760524200000|2025-10-15 10:30:00|5291.2|5275.8|5293.8|5277.7|5295.7|5280.1|5290.9|5273.1|768
1760524500000|2025-10-15 10:35:00|5292.4|5279.8|5293.1|5268.8|5297.7|5279.9|5287.5|5266.5|1027
1760524800000|2025-10-15 10:40:00|5293.2|5269|5276.6|5248.9|5294.7|5274.3|5271|5248.8|936
1760525100000|2025-10-15 10:45:00|5276.9|5249|5268.1|5255.7|5278.4|5258.7|5268|5249|807
1760525400000|2025-10-15 10:50:00|5270.4|5252.7|5270.2|5250.8|5273.7|5255.6|5265.3|5246|838
1760525700000|2025-10-15 10:55:00|5270.1|5249.3|5261.4|5252.2|5273.1|5258|5258.1|5245.1|1049
1760526000000|2025-10-15 11:00:00|5262.4|5251.7|5265.5|5255.5|5287.6|5255.7|5249.4|5221|1276
1760526300000|2025-10-15 11:05:00|5263.2|5255.1|5269.7|5257.3|5276.2|5266.1|5262.5|5252.8|1047
1760526600000|2025-10-15 11:10:00|5268.4|5257.4|5272.9|5259.2|5273.1|5262.4|5262.5|5252.5|1081
1760526900000|2025-10-15 11:15:00|5270.1|5262.4|5276.5|5268.5|5277.9|5268.8|5269.4|5257.2|1098
1760527200000|2025-10-15 11:20:00|5277.2|5267.5|5279.8|5271.5|5281.6|5272.2|5275.8|5266.2|949
1760527500000|2025-10-15 11:25:00|5280.2|5271.6|5279.5|5272.5|5281.6|5275|5277.8|5270.5|810
1760527800000|2025-10-15 11:30:00|5279.7|5271.9|5280.2|5277.2|5281.2|5278.2|5276.2|5270.2|991
1760528100000|2025-10-15 11:35:00|5280.6|5277.6|5291.5|5283.5|5292|5285.7|5278.2|5272.9|1014
1760528400000|2025-10-15 11:40:00|5291|5283|5291.8|5284.1|5295.9|5288.6|5289|5280.8|1195
1760528700000|2025-10-15 11:45:00|5292.5|5282.7|5287.9|5278.3|5293.3|5284.3|5287|5277|1142
1760529000000|2025-10-15 11:50:00|5287.3|5278.8|5295.7|5289.5|5296.4|5289.8|5286.9|5276.7|1285
1760529300000|2025-10-15 11:55:00|5296.4|5286.8|5299.8|5292|5300.5|5293.9|5295.8|5286.1|1096
1760529600000|2025-10-15 12:00:00|5300.2|5292.7|5305.6|5296.3|5312.1|5304.5|5297.5|5290.3|1432
1760529900000|2025-10-15 12:05:00|5306.8|5295.5|5301.4|5291.1|5307.9|5297.5|5299.1|5289|1162
1760530200000|2025-10-15 12:10:00|5301.2|5290.6|5297.1|5287.8|5304.4|5298.2|5294.3|5285.6|1398
1760530500000|2025-10-15 12:15:00|5296.8|5287.9|5274.6|5262.6|5299.2|5289.7|5256.8|5245.9|1848
1760530800000|2025-10-15 12:20:00|5275|5263.6|5264.7|5254.5|5275|5263.6|5251.5|5240.9|1708
1760531100000|2025-10-15 12:25:00|5264.8|5254.6|5270.5|5262.6|5276.6|5264.1|5258.9|5252.3|1172
1760531400000|2025-10-15 12:30:00|5271.8|5260.6|5281.6|5270.6|5298.6|5273|5264.6|5241.7|1404
1760531700000|2025-10-15 12:35:00|5281.5|5270.5|5288.7|5274.8|5293.3|5278.2|5276.3|5265.3|1352
1760532000000|2025-10-15 12:40:00|5288.9|5275|5288.5|5280.1|5292.9|5284.5|5285.3|5273.9|1204
1760532300000|2025-10-15 12:45:00|5289.4|5279.8|5282.9|5275.4|5292.3|5283.3|5281.4|5271.6|1212
1760532600000|2025-10-15 12:50:00|5282.7|5275.3|5282.8|5272|5289.9|5279|5276.6|5267.3|908
1760532900000|2025-10-15 12:55:00|5282|5272.5|5275.7|5267.5|5284.8|5275.3|5275.5|5266.4|1070
1760533200000|2025-10-15 13:00:00|5275.4|5268.2|5270.4|5264.8|5277.5|5269|5261.8|5256.3|1425
1760533500000|2025-10-15 13:05:00|5270.2|5264.5|5259.2|5256.2|5272.5|5268.2|5258.7|5253.7|1349
1760533800000|2025-10-15 13:10:00|5258.7|5253.1|5267.9|5261.4|5269.9|5262.7|5255.9|5250.8|1305
1760534100000|2025-10-15 13:15:00|5268.8|5261.2|5264.8|5261.8|5270.8|5264.3|5263.1|5258.5|1095
1760534400000|2025-10-15 13:20:00|5264.9|5261.9|5258.6|5255.6|5267.3|5262.2|5258|5253.8|1396
1760534700000|2025-10-15 13:25:00|5259.9|5254.5|5259.6|5256.6|5262.1|5258.4|5257.7|5253.9|917
1760535000000|2025-10-15 13:30:00|5258.9|5255.9|5243.2|5240.2|5261.4|5256.8|5241.5|5235|1986
1760535300000|2025-10-15 13:35:00|5245|5237.3|5263.1|5254.4|5264.4|5257.4|5238.3|5235.3|1808
1760535600000|2025-10-15 13:40:00|5262.5|5253.9|5262|5255.1|5265.6|5260.4|5256.8|5251.8|1681
1760535900000|2025-10-15 13:45:00|5261.7|5255.7|5262.7|5254.9|5267.7|5262.5|5254.9|5246|1658
1760536200000|2025-10-15 13:50:00|5263.3|5253.9|5257.8|5252.4|5265.5|5258|5253.1|5245.8|1447
1760536500000|2025-10-15 13:55:00|5257.1|5250.6|5258.9|5253.3|5265.3|5257.9|5253.4|5247.9|1673
1760536800000|2025-10-15 14:00:00|5260|5252.6|5267.4|5261.6|5274.3|5267.1|5254.5|5249.3|1747
1760537100000|2025-10-15 14:05:00|5267.8|5261.8|5271.3|5264.4|5273.7|5268.6|5264.2|5258.4|1552
1760537400000|2025-10-15 14:10:00|5272.1|5264.9|5280.6|5272.1|5282.9|5274.6|5267.1|5260.8|1781
1760537700000|2025-10-15 14:15:00|5281.3|5271.9|5279.3|5272.1|5282.6|5275.4|5269.8|5263|1635
1760538000000|2025-10-15 14:20:00|5278.5|5272.3|5283.7|5278.2|5291.3|5284.9|5274.8|5268.1|1462
1760538300000|2025-10-15 14:25:00|5283.4|5278|5283.2|5280.2|5288.8|5283.7|5279.3|5274.1|1473
1760538600000|2025-10-15 14:30:00|5285.2|5278.7|5283.2|5275.7|5287.7|5282|5278.8|5274.6|1492
1760538900000|2025-10-15 14:35:00|5283|5276.2|5278.1|5271.6|5289.4|5282.5|5272.6|5267.2|1384
1760539200000|2025-10-15 14:40:00|5277.1|5271|5278.1|5272.4|5287|5278.6|5272|5266|1035
1760539500000|2025-10-15 14:45:00|5277.9|5271.5|5286.6|5279.3|5289.3|5281.3|5274.1|5269.1|1204
1760539800000|2025-10-15 14:50:00|5288.5|5277.7|5272.6|5266.6|5288.7|5283.1|5269.2|5265.5|1133
1760540100000|2025-10-15 14:55:00|5271.3|5268.3|5273.7|5270.7|5278|5273.3|5263.1|5260.1|1253
1760540400000|2025-10-15 15:00:00|5273.8|5270.8|5274.8|5271.8|5280.4|5277.1|5268.5|5265.5|1110
1760540700000|2025-10-15 15:05:00|5274.5|5271.5|5279.9|5273.3|5284.3|5276.2|5270|5266.5|1324
1760541000000|2025-10-15 15:10:00|5281|5273.4|5292.6|5289.6|5294.8|5289.6|5273.8|5268.8|1523
1760541300000|2025-10-15 15:15:00|5295.3|5287.1|5286.1|5278.2|5301.8|5292.6|5283.6|5271.2|1323
1760541600000|2025-10-15 15:20:00|5290.3|5275.3|5278|5272.6|5291.2|5278.3|5276.1|5267.1|1635
1760541900000|2025-10-15 15:25:00|5278.5|5270.5|5274|5266|5287.8|5278.3|5271.9|5260|1409
1760542200000|2025-10-15 15:30:00|5272.9|5261.8|5258.5|5251.7|5278.3|5268.2|5252.6|5242.2|1686
1760542500000|2025-10-15 15:35:00|5259.5|5249.9|5265.8|5247.4|5266.1|5253.9|5243|5227.8|1901
1760542800000|2025-10-15 15:40:00|5263|5250.3|5270.8|5264.3|5278.6|5269.3|5259.4|5245.5|1502
1760543100000|2025-10-15 15:45:00|5272.4|5262.4|5261.7|5255.5|5276.7|5267.3|5259.8|5252.8|1520
1760543400000|2025-10-15 15:50:00|5260.6|5254.7|5260.3|5254.6|5261.8|5254.9|5241.5|5235.5|1806
1760543700000|2025-10-15 15:55:00|5261.6|5254.4|5258.3|5252.1|5270.2|5263.9|5256.1|5249.5|1679
1760544000000|2025-10-15 16:00:00|5260.9|5251.3|5263.4|5258.3|5270.4|5261.9|5255.8|5247.7|1887
1760544300000|2025-10-15 16:05:00|5263.5|5254.7|5254.7|5247.6|5268.6|5259.2|5247.8|5237.1|1778
1760544600000|2025-10-15 16:10:00|5254.1|5247.5|5251.3|5248.3|5259.4|5248.7|5242.6|5233.4|1663
1760544900000|2025-10-15 16:15:00|5250.8|5247.8|5256.9|5251.4|5265|5257.7|5250.8|5244.2|1478
1760545200000|2025-10-15 16:20:00|5257.7|5251.5|5263.9|5257.3|5268.6|5259.2|5255.2|5245.8|1057
1760545500000|2025-10-15 16:25:00|5265.4|5257.1|5265.6|5259.5|5269.8|5263.4|5258.7|5250.6|871
1760545800000|2025-10-15 16:30:00|5263.3|5260.3|5261.9|5248.8|5271.1|5263.6|5256.4|5246.6|1121
1760546100000|2025-10-15 16:35:00|5262|5248.9|5245.6|5239.7|5263.9|5253|5244.7|5237.7|1510
1760546400000|2025-10-15 16:40:00|5245.5|5239.2|5239.2|5231.8|5252.4|5242.3|5237.2|5225.7|1239
1760546700000|2025-10-15 16:45:00|5243.5|5229.1|5244.4|5239.2|5246.5|5242.3|5234.9|5225.2|1298
1760547000000|2025-10-15 16:50:00|5244.1|5238.5|5252.9|5247.6|5255.5|5250.9|5243.4|5238.5|1125
1760547300000|2025-10-15 16:55:00|5252.3|5247|5254.6|5248|5259.7|5254.8|5250.2|5244.1|1068
1760547600000|2025-10-15 17:00:00|5257.4|5246.3|5250.7|5245.2|5259.6|5247.8|5243.6|5235.5|1084
1760547900000|2025-10-15 17:05:00|5254.8|5243.6|5253.2|5241.3|5259.1|5249.3|5244.5|5237.5|1237
1760548200000|2025-10-15 17:10:00|5251|5242.2|5233.3|5230.3|5252.8|5243.3|5231.1|5227.5|1577
1760548500000|2025-10-15 17:15:00|5234.5|5229.4|5240.3|5235|5247.1|5240.6|5231.3|5227.3|1811
1760548800000|2025-10-15 17:20:00|5242.2|5234.6|5242.8|5236.9|5254.1|5247.9|5235.8|5232|1706
1760549100000|2025-10-15 17:25:00|5243.1|5235.9|5242.3|5239.3|5252.8|5246.8|5236.8|5231.6|1755
1760549400000|2025-10-15 17:30:00|5243.9|5238.7|5249.4|5243|5251|5244.7|5241.2|5232|1525
1760549700000|2025-10-15 17:35:00|5250|5242.5|5259.1|5253.8|5261.3|5253.9|5245.6|5237.8|1650
1760550000000|2025-10-15 17:40:00|5260|5252.7|5265|5258.9|5271.3|5260.2|5257.3|5249.7|1046
1760550300000|2025-10-15 17:45:00|5267.1|5257.2|5271|5260.4|5275.8|5265.3|5262.8|5255.3|979
1760550600000|2025-10-15 17:50:00|5268.7|5261.3|5272.6|5265.2|5273.8|5265.2|5265|5258.7|914
1760550900000|2025-10-15 17:55:00|5273.7|5266|5286.8|5266|5286.8|5272.4|5270.9|5262.7|1022
1760551200000|2025-10-15 18:00:00|5284.9|5267.9|5283|5274.1|5290.8|5275.4|5268.5|5259.3|1331
1760551500000|2025-10-15 18:05:00|5284.1|5273.1|5295.1|5286.1|5301.8|5289.3|5281.6|5271.8|1680
1760551800000|2025-10-15 18:10:00|5300.1|5281.8|5292|5281.5|5303.9|5292.6|5283.1|5271.8|996
1760552100000|2025-10-15 18:15:00|5297.8|5279.3|5293.7|5280.2|5300.4|5286|5287|5271.2|1081
1760552400000|2025-10-15 18:20:00|5297.6|5276.5|5299.4|5289.9|5302|5290.7|5285.9|5274.4|1451
1760552700000|2025-10-15 18:25:00|5299.9|5290|5299|5285.1|5305.4|5293.5|5291.7|5282.6|1324
1760553000000|2025-10-15 18:30:00|5296.6|5288.8|5299.8|5288.5|5302.4|5293.7|5293.4|5281.6|994
1760553300000|2025-10-15 18:35:00|5297.2|5291.1|5296.8|5291.5|5301.4|5294.5|5295.1|5286.8|929
1760553600000|2025-10-15 18:40:00|5298.9|5289.9|5297.1|5291.3|5302.3|5295.3|5296.1|5287.5|919
1760553900000|2025-10-15 18:45:00|5299.1|5289.8|5297.5|5283.3|5301.2|5291.5|5288.1|5278.5|1102
1760554200000|2025-10-15 18:50:00|5297.4|5286|5300.1|5294.8|5304.6|5296.1|5292.9|5283.3|1144
1760554500000|2025-10-15 18:55:00|5303.4|5291.5|5301.7|5298.7|5305.1|5298.8|5298|5290.3|1025
1760554800000|2025-10-15 19:00:00|5304.5|5295.8|5299.8|5294.7|5307.4|5299.4|5299.8|5289.1|980
1760555100000|2025-10-15 19:05:00|5303.5|5289.6|5304.8|5295.2|5308.3|5297.6|5297.9|5288|1115
1760555400000|2025-10-15 19:10:00|5302.9|5296.6|5310.5|5304.2|5314.8|5306.7|5298.4|5290.5|1230
1760555700000|2025-10-15 19:15:00|5308.8|5305.8|5310.4|5307.4|5314.4|5308.5|5307.9|5301.2|1023
1760556000000|2025-10-15 19:20:00|5310.5|5307.5|5315.6|5307.3|5319.7|5312.3|5308.3|5303|1273
1760556300000|2025-10-15 19:25:00|5316.2|5306.2|5315.8|5303.7|5321|5309.4|5312.9|5299.7|1111
1760556600000|2025-10-15 19:30:00|5313.4|5305.7|5307.2|5296.9|5320.3|5306.5|5305.7|5291.2|1244
1760556900000|2025-10-15 19:35:00|5307.3|5296.8|5300|5290.1|5309.1|5300|5294|5281.9|1486
1760557200000|2025-10-15 19:40:00|5302.2|5288.1|5308.9|5302.7|5314.3|5304.4|5297.9|5286.4|1329
1760557500000|2025-10-15 19:45:00|5310.4|5301.7|5316.5|5306.7|5319.6|5311.4|5308.9|5299.5|1176
1760557800000|2025-10-15 19:50:00|5315|5306.9|5318.5|5312.1|5322.1|5312.1|5311.8|5303.7|1076
1760558100000|2025-10-15 19:55:00|5319.7|5311|5320.4|5311.2|5323.6|5317.2|5316|5308.1|1038
1760558400000|2025-10-15 20:00:00|5319.3|5312.3|5320.7|5311.6|5324.7|5316.8|5319.3|5307.1|389
1760558700000|2025-10-15 20:05:00|5320.6|5311.7|5319|5308.6|5325.6|5314|5317.1|5306.7|370
1760559000000|2025-10-15 20:10:00|5319.2|5308.5|5317.9|5309.4|5322|5313.3|5317.1|5308|483
1760559300000|2025-10-15 20:15:00|5317.8|5309.3|5315.9|5300.4|5319.3|5311.4|5312.5|5300.4|320
1760559600000|2025-10-15 20:20:00|5315.8|5300.5|5314.4|5287.1|5315.8|5306.2|5304.7|5286|497
1760559900000|2025-10-15 20:25:00|5306.3|5287|5304.9|5290|5316.7|5294.4|5302.1|5282.7|655
1760560200000|2025-10-15 20:30:00|5305.3|5290.3|5305|5296|5309.3|5296.9|5301.6|5286.8|544
1760560500000|2025-10-15 20:35:00|5305.6|5295.7|5315.3|5305.9|5316|5306.6|5302.8|5294.8|618
1760560800000|2025-10-15 20:40:00|5315.6|5306|5321.7|5308.7|5321.9|5312|5315.5|5304.7|568
1760561100000|2025-10-15 20:45:00|5319|5312.1|5319.4|5300.9|5323.7|5314.1|5318.7|5300.9|483
1760561400000|2025-10-15 20:50:00|5322.5|5301.5|5319.4|5300.9|5331.9|5302|5319.4|5290.9|376
1760561700000|2025-10-15 20:55:00|5329.2|5290.8|5322.5|5295.6|5329.2|5300.9|5319.4|5287.5|253
1760565600000|2025-10-15 22:00:00|5332|5292|5372.3|5332.3|5377.5|5337.5|5328.7|5288.7|55
1760565900000|2025-10-15 22:05:00|5371.3|5331.3|5321.3|5293.7|5372.6|5332.6|5321.3|5285.9|202
1760566200000|2025-10-15 22:10:00|5321.1|5293.2|5320.6|5291.5|5321.1|5296.7|5320.6|5290.8|102
1760566500000|2025-10-15 22:15:00|5322.6|5291.7|5313|5286.7|5322.6|5292|5304.1|5283.3|162
1760566800000|2025-10-15 22:20:00|5311.3|5287.2|5304.2|5296.6|5316.5|5301.6|5302.2|5283.7|230
1760567100000|2025-10-15 22:25:00|5304.7|5297.1|5305.2|5297.1|5306.7|5299.1|5300.2|5292.6|124
1760567400000|2025-10-15 22:30:00|5304.7|5297.6|5311.2|5303.6|5314.2|5306.6|5301.7|5289.1|150
1760567700000|2025-10-15 22:35:00|5312.2|5304.6|5313.2|5305.6|5314.8|5305.6|5308.7|5301.1|116
1760568000000|2025-10-15 22:40:00|5312.2|5304.1|5319.2|5311.6|5320.7|5312.1|5310.2|5302.6|122
1760568300000|2025-10-15 22:45:00|5319.7|5312.1|5310.2|5302.6|5320.4|5312.1|5309.2|5301.1|148
1760568600000|2025-10-15 22:50:00|5309.7|5302.1|5315.2|5307.6|5317.2|5308.6|5309.7|5301.6|107
1760568900000|2025-10-15 22:55:00|5314.7|5306.6|5314.2|5306.6|5319.9|5313.8|5313.7|5304.6|125
1760569200000|2025-10-15 23:00:00|5314.7|5307.1|5320.7|5312.1|5323.7|5315.1|5314.7|5307.1|123
1760569500000|2025-10-15 23:05:00|5321.2|5312.6|5311.7|5303.1|5324.2|5315.6|5310.2|5301.6|150
1760569800000|2025-10-15 23:10:00|5312.2|5303.6|5305.2|5296.6|5313.2|5304.6|5302.7|5293|228
1760570100000|2025-10-15 23:15:00|5304.7|5295.6|5304.7|5294.2|5307.5|5297.6|5300.2|5288.6|272
1760570400000|2025-10-15 23:20:00|5304.2|5294.1|5305.7|5295.3|5310.2|5300.3|5302.7|5291.1|151
1760570700000|2025-10-15 23:25:00|5305.2|5294.9|5311.2|5299.8|5313.2|5301.6|5304.7|5293.6|110
1760571000000|2025-10-15 23:30:00|5310.2|5299.3|5307.2|5297.6|5311.7|5300.8|5305.2|5293.1|98
1760571300000|2025-10-15 23:35:00|5307.7|5297.9|5307.2|5295.6|5309.7|5298.3|5306.7|5295.1|119
1760571600000|2025-10-15 23:40:00|5308.7|5297.1|5306.7|5295.1|5311.7|5300.1|5301.2|5287.3|206
1760571900000|2025-10-15 23:45:00|5308.2|5295.6|5308.7|5297.1|5313.2|5299.6|5305.2|5293.4|189
1760572200000|2025-10-15 23:50:00|5306.7|5295.1|5306.7|5295.1|5309.5|5297.4|5301.7|5288.3|200
1760572500000|2025-10-15 23:55:00|5305.2|5293.1|5310.2|5298.7|5313.9|5302.6|5305.2|5293.1|344
1760572800000|2025-10-16 00:00:00|5309.7|5299.1|5302.7|5292.6|5312.8|5300.7|5301.7|5292.6|302
1760573100000|2025-10-16 00:05:00|5303.2|5292.7|5311.9|5298.9|5315.2|5302.2|5301.2|5290.8|501
1760573400000|2025-10-16 00:10:00|5312.4|5298.8|5319.1|5306.9|5319.2|5307.6|5311.8|5297.8|300
1760573700000|2025-10-16 00:15:00|5318.6|5306.6|5318.8|5310.2|5319.2|5310.2|5318.5|5305.5|99
1760574000000|2025-10-16 00:20:00|5319.2|5309.1|5326.5|5318.1|5326.5|5320.6|5319.2|5306.1|225
1760574300000|2025-10-16 00:25:00|5326.8|5318.6|5324.7|5313.6|5328.3|5319.1|5323.7|5313.1|300
1760574600000|2025-10-16 00:30:00|5323.2|5314.1|5323.2|5312.6|5327.8|5316.6|5322.7|5311.6|269
1760574900000|2025-10-16 00:35:00|5323.7|5313.1|5316.7|5306.1|5325.2|5315.1|5308.7|5299|274
1760575200000|2025-10-16 00:40:00|5316.2|5305.6|5307.7|5296.7|5317.2|5306.1|5299.2|5291.8|337
1760575500000|2025-10-16 00:45:00|5308.2|5297.1|5306.8|5296.6|5310.2|5298.7|5297.2|5290|362
1760575800000|2025-10-16 00:50:00|5307.9|5296.1|5306.9|5300.9|5308.9|5302.4|5302.1|5294.8|353
1760576100000|2025-10-16 00:55:00|5306.8|5300.5|5302.7|5291.1|5315.2|5303.8|5300.7|5290.7|374
1760576400000|2025-10-16 01:00:00|5303.7|5291.2|5315.5|5299.7|5316.4|5301.9|5295.2|5286.3|340
1760576700000|2025-10-16 01:05:00|5315.8|5301.3|5318.4|5301.9|5325.7|5314|5314.6|5299.7|194
1760577000000|2025-10-16 01:10:00|5320.7|5303.6|5323.6|5309.6|5325.1|5310.5|5314.6|5298.9|159
1760577300000|2025-10-16 01:15:00|5325.1|5310.3|5326|5314.1|5326.2|5314.1|5324.5|5309.4|71
1760577600000|2025-10-16 01:20:00|5326.1|5312.7|5326.1|5316.6|5327.7|5317.9|5325.5|5312.7|69
1760577900000|2025-10-16 01:25:00|5325.6|5316.5|5327.5|5315|5327.5|5317.2|5324.6|5312|45
1760578200000|2025-10-16 01:30:00|5327.2|5315.9|5329.1|5318.2|5330.1|5318.8|5326.4|5313.2|71
1760578500000|2025-10-16 01:35:00|5329.6|5318.7|5326.3|5311.6|5329.6|5319.6|5322.6|5311.6|154
1760578800000|2025-10-16 01:40:00|5326.4|5311.9|5325.9|5310.6|5329.8|5317.7|5322.1|5307.9|162
1760579100000|2025-10-16 01:45:00|5325.7|5310.7|5318.6|5309.4|5326.1|5311.4|5313.1|5303.3|352
1760579400000|2025-10-16 01:50:00|5318.1|5309.6|5324.4|5313.4|5328.1|5313.8|5309.3|5299.9|295
1760579700000|2025-10-16 01:55:00|5324.8|5313.5|5325.8|5312.1|5327|5315.3|5321.9|5311|301
1760580000000|2025-10-16 02:00:00|5325.3|5311.6|5326.4|5317.5|5328.1|5318.4|5322.2|5311.6|399
1760580300000|2025-10-16 02:05:00|5326.9|5318|5329.1|5322|5331|5328|5325.7|5317.3|161
1760580600000|2025-10-16 02:10:00|5328|5322.6|5328.4|5325.4|5329.7|5325.4|5322.5|5319.5|238
1760580900000|2025-10-16 02:15:00|5328.1|5325.1|5327.3|5319.6|5328.8|5325.4|5323.3|5319.1|120
1760581200000|2025-10-16 02:20:00|5327.6|5320.8|5328.5|5319.7|5328.5|5322.2|5323.4|5319.7|116
1760581500000|2025-10-16 02:25:00|5328.1|5320.4|5326.4|5319.4|5328.7|5321|5325.9|5319.4|69
1760581800000|2025-10-16 02:30:00|5326.2|5319.5|5324.3|5311.9|5328.6|5320.7|5316.2|5309.4|245
1760582100000|2025-10-16 02:35:00|5324|5312.6|5327.8|5321|5331.1|5325.5|5320.3|5311.9|451
1760582400000|2025-10-16 02:40:00|5327.3|5320.9|5324.2|5321.2|5329.9|5325.9|5322|5319.6|300
1760582700000|2025-10-16 02:45:00|5324.1|5321.1|5329.2|5323.6|5329.8|5326.1|5322.8|5320.6|246
1760583000000|2025-10-16 02:50:00|5329.6|5324.1|5326.2|5319.4|5331|5326.4|5320.2|5314.7|347
1760583300000|2025-10-16 02:55:00|5325.7|5319.1|5327.2|5319.6|5329.1|5325.4|5322.3|5317.2|503
1760583600000|2025-10-16 03:00:00|5325.7|5318.4|5324.7|5317.9|5330.1|5325.6|5316.3|5312.4|331
1760583900000|2025-10-16 03:05:00|5325.2|5318.4|5324|5321|5328.7|5322.4|5322.2|5315.4|323
1760584200000|2025-10-16 03:10:00|5324.1|5321.1|5322.2|5316.6|5327.2|5322.2|5313.7|5310.7|453
1760584500000|2025-10-16 03:15:00|5321.7|5316.9|5325.7|5320|5326.3|5321.9|5319.8|5315.7|448
1760584800000|2025-10-16 03:20:00|5324.7|5321.7|5322.2|5316.9|5327.2|5324.1|5312.1|5307.9|526
1760585100000|2025-10-16 03:25:00|5321.7|5316.5|5311.5|5308.5|5322.7|5317.6|5310.6|5305.8|510
1760585400000|2025-10-16 03:30:00|5311|5308|5311.7|5306.1|5316|5310.3|5305.8|5302|322
1760585700000|2025-10-16 03:35:00|5312.2|5306.8|5317.6|5307.8|5319.9|5309.8|5303.4|5299|449
1760586000000|2025-10-16 03:40:00|5317|5307.2|5321.8|5310.5|5322.1|5310.5|5316.5|5302.2|214
1760586300000|2025-10-16 03:45:00|5319.6|5311.5|5318.7|5307.5|5319.6|5311.5|5318.4|5306.1|145
1760586600000|2025-10-16 03:50:00|5319.6|5307.7|5319.6|5310.8|5319.6|5311.3|5318.9|5306.9|26
1760586900000|2025-10-16 03:55:00|5318.7|5311.9|5318.9|5307.1|5319.3|5312.3|5318.5|5306.2|68
1760587200000|2025-10-16 04:00:00|5318.7|5307.2|5315.4|5309.1|5318.7|5309.9|5310.6|5302.4|87
1760587500000|2025-10-16 04:05:00|5314.5|5308.2|5315.4|5306.8|5315.4|5308.5|5314.4|5301.8|133
1760587800000|2025-10-16 04:10:00||5306.3||5306.2||5307.9||5305.3|17
1760588100000|2025-10-16 04:15:00||5305.6||5305.5||5307.2||5305.5|16
1760588400000|2025-10-16 04:20:00|5318.5|5308.6|5317.4|5309|5320.5|5309.2|5317.4|5307.6|20
1760588700000|2025-10-16 04:25:00||5308.4||5307.8||5310.3||5307.1|27
1760589000000|2025-10-16 04:30:00|5316.2|5308.1|5313.2|5305|5317.4|5308.3|5310.8|5301.4|257
1760589300000|2025-10-16 04:35:00|5312.7|5305.3|5313.2|5302.9|5313.2|5308|5311.2|5302.4|250
1760589600000|2025-10-16 04:40:00|5313.1|5303.4|5310.2|5300.1|5313.1|5306.5|5291.8|5282.9|292
1760589900000|2025-10-16 04:45:00|5310.4|5300.6|5310.3|5303.1|5310.7|5307.7|5307.9|5296.5|250
1760590200000|2025-10-16 04:50:00|5309|5303.5|5310.6|5303.2|5310.6|5307.4|5302.5|5290.6|703
1760590500000|2025-10-16 04:55:00|5309.7|5304|5310.6|5302.8|5310.7|5307.3|5308.4|5300.8|385
1760590800000|2025-10-16 05:00:00|5310.5|5303.5|5311.2|5305|5311.3|5308.2|5309.3|5298.5|188
1760591100000|2025-10-16 05:05:00|5310.3|5305.1|5311.9|5299.7|5314.2|5308.5|5303.8|5291.2|894
1760591400000|2025-10-16 05:10:00|5312.1|5300.5|5307.4|5299.9|5314.9|5311.9|5304.4|5294|307
1760591700000|2025-10-16 05:15:00|5308.1|5300.4|5306.3|5297.5|5313.4|5306.2|5305.5|5295.1|242
1760592000000|2025-10-16 05:20:00|5306.7|5298.5|5309.3|5302.1|5312.9|5309.7|5294.4|5287.9|417
1760592300000|2025-10-16 05:25:00|5309.7|5302.8|5312.4|5302.6|5313.2|5308.2|5307.3|5294.7|194
1760592600000|2025-10-16 05:30:00|5312.9|5303.5|5287|5264|5313.2|5304|5253.4|5236.9|858
1760592900000|2025-10-16 05:35:00|5285.2|5264.1|5283.7|5261.2|5293.7|5268.5|5280.6|5261.1|128
1760593200000|2025-10-16 05:40:00|5283|5268.5|5278.6|5271.2|5283|5271.5|5274.4|5261.2|382
1760593500000|2025-10-16 05:45:00|5279.1|5272.2|5274.6|5262.4|5281.3|5272.7|5267.9|5254|483
1760593800000|2025-10-16 05:50:00|5275.2|5261.8|5267.5|5256.6|5280.2|5267.8|5266.7|5254.1|324
1760594100000|2025-10-16 05:55:00|5269.5|5257.8|5270.3|5255.2|5274.5|5266.1|5262.5|5253.8|654
1760594400000|2025-10-16 06:00:00|5269.4|5254.5|5280.1|5272.9|5280.9|5273.1|5267.9|5254.5|944
1760594700000|2025-10-16 06:05:00|5280.2|5271.5|5284|5276.6|5291.5|5279.6|5279.9|5271.5|774
1760595000000|2025-10-16 06:10:00|5284.1|5276.3|5288.5|5273.6|5290.8|5276.9|5280.2|5269.4|380
1760595300000|2025-10-16 06:15:00|5288.4|5273.2|5298.2|5285.6|5298.2|5286.2|5285.5|5273.2|382
1760595600000|2025-10-16 06:20:00|5298.1|5285|5302.7|5291.7|5303.2|5299|5291.2|5278.7|169
1760595900000|2025-10-16 06:25:00|5303.3|5292.7|5303.4|5290.3|5305.4|5292.7|5299|5288.7|71
1760596200000|2025-10-16 06:30:00|5302.2|5290|5304.4|5290.8|5307.4|5294.7|5300.2|5288.7|79
1760596500000|2025-10-16 06:35:00|5305.3|5289.7|5307.5|5293.9|5307.6|5293.9|5303.1|5289.7|44
1760596800000|2025-10-16 06:40:00|5307.1|5292.9|5304.7|5292|5307.5|5296.5|5303.3|5292|73
1760597100000|2025-10-16 06:45:00|5305.3|5292.2|5295.7|5288.7|5305.9|5294.6|5295.7|5288.5|138
1760597400000|2025-10-16 06:50:00|5294.8|5287.5|5292.4|5281.3|5294.8|5288.2|5287|5280.2|215
1760597700000|2025-10-16 06:55:00|5291.3|5281.8|5291.1|5284.6|5293.1|5285.3|5287.9|5278.5|207
1760598000000|2025-10-16 07:00:00|5291.4|5282.7|5290.4|5276.7|5294.2|5284|5286.9|5276.4|314
1760598300000|2025-10-16 07:05:00|5291.1|5277|5288.3|5278.6|5291.1|5280.3|5285.5|5276.5|389
1760598600000|2025-10-16 07:10:00|5288.5|5279.2|5281.6|5275.1|5291.6|5281.5|5278.9|5271.9|638
1760598900000|2025-10-16 07:15:00|5281.4|5274.8|5289.7|5279.5|5296.4|5283.6|5281|5272.6|443
1760599200000|2025-10-16 07:20:00|5288.6|5278.9|5287.7|5279.5|5290.3|5281.7|5286|5275.2|313
1760599500000|2025-10-16 07:25:00|5286.6|5276.8|5292.5|5281.4|5293.2|5282|5286.1|5276.4|82
1760599800000|2025-10-16 07:30:00|5291.9|5278.5|5284|5273|5292.5|5281.4|5281.5|5271.5|233
1760600100000|2025-10-16 07:35:00|5284.9|5273.2|5278.2|5270.9|5284.9|5274.4|5277.5|5270.9|269
1760600400000|2025-10-16 07:40:00|5278.1|5270.8|5289.6|5281.9|5291|5283.7|5276.5|5270.8|464
1760600700000|2025-10-16 07:45:00|5289.3|5282|5285.7|5276|5292.2|5283.6|5284.4|5275|418
1760601000000|2025-10-16 07:50:00|5285.6|5275.6|5285.5|5278.4|5287.6|5279.2|5282.9|5274.5|592
1760601300000|2025-10-16 07:55:00|5285|5279.3|5288.3|5281.3|5289.4|5282.4|5282.7|5275.8|660
1760601600000|2025-10-16 08:00:00|5288.7|5280.9|5286.9|5277.7|5290.9|5282.2|5285.2|5277.1|202
1760601900000|2025-10-16 08:05:00|5287.5|5278.1|5289.3|5279.9|5289.3|5280.3|5282.6|5274.4|138
1760602200000|2025-10-16 08:10:00|5288.4|5278.9|5288.6|5281.8|5289.6|5281.8|5284.4|5276.5|483
1760602500000|2025-10-16 08:15:00|5289.4|5282.7|5294.5|5284.6|5296.4|5287.4|5287.9|5279.7|264
1760602800000|2025-10-16 08:20:00|5293.6|5285.6|5296.7|5288.9|5297.3|5289.8|5292.6|5284.8|314
1760603100000|2025-10-16 08:25:00|5297.5|5288|5291.4|5283.8|5297.5|5290|5290.6|5282.9|568
1760603400000|2025-10-16 08:30:00|5291.1|5283.6|5292.1|5289.1|5294.7|5290.4|5290.3|5282.8|394
1760603700000|2025-10-16 08:35:00|5292.9|5287.9|5289.8|5283|5293.9|5290.9|5289.1|5282.7|213
1760604000000|2025-10-16 08:40:00|5289.9|5282.9|5290.8|5285.7|5291|5288|5288.5|5282.3|274
1760604300000|2025-10-16 08:45:00|5289.9|5285.6|5293.8|5290.8|5295|5291.4|5289.9|5285|217
1760604600000|2025-10-16 08:50:00|5293.7|5290.7|5293.2|5285.7|5294.8|5290.7|5292.7|5285.7|155
1760604900000|2025-10-16 08:55:00|5292.5|5285.8|5294.1|5287.1|5294.3|5287.8|5292|5284.5|40
1760605200000|2025-10-16 09:00:00|5294|5286.7|5295.3|5290|5295.5|5292|5293.4|5286.7|101
1760605500000|2025-10-16 09:05:00|5295.1|5290.1|5294.9|5286.6|5296.1|5292.8|5292.4|5285.7|141
1760605800000|2025-10-16 09:10:00|5295.2|5286.1|5294.3|5285.8|5295.2|5286.9|5290.8|5281.9|147
1760606100000|2025-10-16 09:15:00|5294|5285.4|5291.7|5283.1|5294.5|5286.5|5287.5|5281|170
1760606400000|2025-10-16 09:20:00|5290.9|5283|5294.4|5286.2|5294.7|5287.1|5290.9|5282.8|150
1760606700000|2025-10-16 09:25:00|5294.8|5287|5288|5280.2|5295.6|5287.9|5287.5|5278.8|495
1760607000000|2025-10-16 09:30:00|5288.5|5280.3|5295.3|5286.5|5295.3|5286.5|5287.9|5280.3|339
1760607300000|2025-10-16 09:35:00|5294.9|5285.3|5292.6|5282|5294.9|5287.1|5288.6|5280.5|305
1760607600000|2025-10-16 09:40:00|5291.4|5281.9|5292.2|5282.6|5293|5284.2|5285.8|5278.3|432
1760607900000|2025-10-16 09:45:00|5292.6|5282.4|5291.7|5284.4|5292.7|5284.5|5291|5281.9|224
1760608200000|2025-10-16 09:50:00|5292|5284.5|5291.6|5285.6|5292|5285.6|5291.2|5282.5|69
1760608500000|2025-10-16 09:55:00|5291.5|5285|5294.5|5291.5|5295.9|5291.8|5290.6|5285|210
1760608800000|2025-10-16 10:00:00|5294.4|5291.4|5297|5291.1|5297.1|5292|5294.3|5288.7|368
1760609100000|2025-10-16 10:05:00|5296.9|5290.6|5299.5|5292.7|5300.2|5296.3|5296.1|5290.5|195
1760609400000|2025-10-16 10:10:00|5299.3|5292.1|5297.3|5290.5|5299.5|5292.9|5293.7|5286.9|380
1760609700000|2025-10-16 10:15:00|5296.6|5290.1|5299.3|5292.4|5299.6|5293.5|5296.4|5289.6|477
1760610000000|2025-10-16 10:20:00|5299.5|5293.1|5302|5299|5303.4|5299.2|5298.7|5292|625
1760610300000|2025-10-16 10:25:00|5302.2|5299.2|5303.5|5297.3|5303.7|5299.9|5300.9|5295.2|621
1760610600000|2025-10-16 10:30:00|5303.7|5297.4|5303.5|5296.1|5303.7|5297.6|5302.3|5294.3|237
1760610900000|2025-10-16 10:35:00|5302.7|5296|5299.9|5292.9|5303.5|5296|5299.5|5290.9|261
1760611200000|2025-10-16 10:40:00|5300.3|5293.3|5302.6|5294|5303.2|5296.5|5298.8|5292.3|475
1760611500000|2025-10-16 10:45:00|5303.1|5294.1|5304.9|5297.3|5305.1|5298.2|5302.3|5293.1|266
1760611800000|2025-10-16 10:50:00|5304.2|5298|5304.3|5301.3|5305.4|5301.3|5302.7|5295.2|174
1760612100000|2025-10-16 10:55:00|5304.4|5301.4|5304.4|5298.5|5305.7|5301.7|5303.2|5295.9|356
1760612400000|2025-10-16 11:00:00|5304.2|5298|5310.3|5302|5311.8|5303.4|5301.3|5297.2|356
1760612700000|2025-10-16 11:05:00|5310.8|5301.9|5304.9|5299.4|5314.4|5305.3|5303.8|5296.6|329
1760613000000|2025-10-16 11:10:00|5304.6|5299.5|5313.4|5308.3|5313.4|5308.3|5303.4|5297.4|262
1760613300000|2025-10-16 11:15:00|5312.4|5309.4|5317.4|5310.9|5318.7|5311.9|5311.3|5304.9|172
1760613600000|2025-10-16 11:20:00|5316.8|5310.8|5319.8|5313|5327.1|5313|5316.8|5302.9|223
1760613900000|2025-10-16 11:25:00|5320.1|5312.9|5321.4|5313.9|5321.6|5315.6|5317.7|5310.1|286
1760614200000|2025-10-16 11:30:00|5320.1|5313.8|5320.9|5314.3|5322.8|5314.9|5319.7|5311.2|335
1760614500000|2025-10-16 11:35:00|5322|5312.5|5320.6|5313.5|5322.1|5316.7|5318.3|5312.4|473
1760614800000|2025-10-16 11:40:00|5321.3|5313.2|5324.3|5316.1|5325.8|5318.3|5320.2|5312.4|310
1760615100000|2025-10-16 11:45:00|5323.9|5316|5314.1|5304.9|5324.6|5317|5308.6|5303.4|658
1760615400000|2025-10-16 11:50:00|5313.2|5304.8|5307.8|5299.5|5315|5305.6|5306.1|5293.3|414
1760615700000|2025-10-16 11:55:00|5307.4|5299.6|5299.1|5288.8|5310.1|5301.3|5290.2|5284.1|514
1760616000000|2025-10-16 12:00:00|5299.4|5289.3|5305.5|5299.2|5309.7|5302.6|5296.8|5286.8|575
1760616300000|2025-10-16 12:05:00|5305.4|5299.4|5308.2|5301.4|5311.4|5303.8|5302.7|5296.1|909
1760616600000|2025-10-16 12:10:00|5308.6|5301.5|5312.5|5304.5|5312.7|5304.7|5307.2|5299.9|387
1760616900000|2025-10-16 12:15:00|5312.1|5304.4|5307.8|5299.3|5315.2|5307.4|5302.2|5295.4|510
1760617200000|2025-10-16 12:20:00|5308.9|5300.2|5299.6|5291.6|5311.1|5302.5|5294.5|5287|601
1760617500000|2025-10-16 12:25:00|5299.3|5291.5|5295.6|5279.9|5299.3|5291.6|5282.6|5275.7|558
1760617800000|2025-10-16 12:30:00|5306|5281.4|5295.8|5288.5|5310.7|5291.1|5293.9|5263.9|954
1760618100000|2025-10-16 12:35:00|5296.4|5288.1|5299.5|5291|5313|5305.8|5292.6|5286.3|983
1760618400000|2025-10-16 12:40:00|5300|5292.1|5289.5|5281.1|5300.5|5292.8|5282.8|5272.7|990
1760618700000|2025-10-16 12:45:00|5288.1|5281|5301.5|5295|5302|5297.8|5279.4|5271.4|736
1760619000000|2025-10-16 12:50:00|5303|5295.2|5304.4|5297.7|5308.9|5301.4|5297.5|5289.2|710
1760619300000|2025-10-16 12:55:00|5304.8|5297.8|5292|5283.7|5306.6|5298.3|5285.4|5277.1|633
1760619600000|2025-10-16 13:00:00|5291|5283.2|5304.2|5295.3|5314.3|5303|5291|5280.2|966
1760619900000|2025-10-16 13:05:00|5304.5|5295.2|5304|5295.8|5307.1|5300.3|5293.7|5286.3|846
1760620200000|2025-10-16 13:10:00|5304.4|5296.1|5302.5|5296.1|5307.4|5298.7|5297.2|5289.7|715
1760620500000|2025-10-16 13:15:00|5304.2|5294.2|5307.9|5300.4|5309.1|5302.9|5297.7|5290.9|674
1760620800000|2025-10-16 13:20:00|5306.8|5300.1|5313.3|5306|5313.9|5306.7|5300.9|5295.4|812
1760621100000|2025-10-16 13:25:00|5313.4|5306.2|5299.7|5291|5314.6|5308|5294|5287|1358
1760621400000|2025-10-16 13:30:00|5299.2|5290.9|5294.3|5288.6|5301.1|5294.6|5286.7|5281|1591
1760621700000|2025-10-16 13:35:00|5294.4|5288.7|5320.4|5313.4|5322.6|5318.8|5293|5285.4|1481
1760622000000|2025-10-16 13:40:00|5320.3|5312.3|5330.5|5325|5332.2|5327.7|5315.6|5308.7|1402
1760622300000|2025-10-16 13:45:00|5331.1|5325.4|5329.7|5326.7|5331.5|5328.1|5322.6|5315.9|1359
1760622600000|2025-10-16 13:50:00|5330|5327|5335.4|5332.4|5338.6|5335.6|5327.6|5323.6|1082
1760622900000|2025-10-16 13:55:00|5335.7|5332.7|5356.4|5331.8|5356.5|5342.4|5332.4|5328.5|1198
1760623200000|2025-10-16 14:00:00|5356.3|5337.1|5331.1|5328.1|5357.9|5348.6|5328.7|5322.4|726
1760623500000|2025-10-16 14:05:00|5333.2|5328.2|5348.7|5341.5|5352.4|5349|5327.4|5324.4|1234
1760623800000|2025-10-16 14:10:00|5348.4|5341.4|5352.2|5349.2|5354.4|5351.4|5342.3|5337.2|1051
1760624100000|2025-10-16 14:15:00|5351.9|5348.9|5350.8|5347.8|5354.2|5349.1|5343.3|5340.3|1130
1760624400000|2025-10-16 14:20:00|5351|5348|5350.7|5347.7|5353.4|5348.9|5347|5341.3|1070
1760624700000|2025-10-16 14:25:00|5351.7|5346.2|5367.9|5362.4|5369|5366|5341.8|5338.8|1266
1760625000000|2025-10-16 14:30:00|5367|5361.4|5379|5371.8|5380.2|5376.5|5367|5361.4|1367
1760625300000|2025-10-16 14:35:00|5378.8|5371.3|5375.2|5369.9|5387.2|5383.2|5371.7|5366.4|1156
1760625600000|2025-10-16 14:40:00|5376|5369.8|5380.4|5372.8|5388.2|5382.4|5371.2|5367.2|1275
1760625900000|2025-10-16 14:45:00|5381|5370.9|5369.2|5359.9|5384.2|5376.4|5359.4|5354.3|1005
1760626200000|2025-10-16 14:50:00|5367.2|5360.1|5378.2|5369.9|5383.5|5379|5365.6|5356.8|1162
1760626500000|2025-10-16 14:55:00|5378.6|5370.9|5370.8|5367.8|5381.1|5373.8|5368.5|5364.4|1083
1760626800000|2025-10-16 15:00:00|5371|5368|5376|5373|5382.6|5377.9|5368.2|5363.4|896
1760627100000|2025-10-16 15:05:00|5376.5|5373.5|5384.5|5381.5|5393.4|5390.1|5376.3|5372.4|988
1760627400000|2025-10-16 15:10:00|5384.1|5381.1|5386|5380.2|5387.2|5383.6|5376.8|5371.9|1192
1760627700000|2025-10-16 15:15:00|5385.4|5378.9|5393.2|5387.4|5394.6|5390.7|5384.3|5378.1|714
1760628000000|2025-10-16 15:20:00|5391.2|5388.2|5396.2|5389.4|5396.2|5392.5|5387.8|5382.8|895
1760628300000|2025-10-16 15:25:00|5395.9|5392.3|5396.2|5388.3|5397.2|5392.9|5380.9|5376.7|935
1760628600000|2025-10-16 15:30:00|5396.6|5388.1|5393.5|5390.5|5396.6|5391.9|5386.4|5381.1|635
1760628900000|2025-10-16 15:35:00|5393.2|5390.2|5395.5|5392.5|5399.4|5394.4|5391.4|5386.6|417
1760629200000|2025-10-16 15:40:00|5395.3|5392.3|5394.4|5388.2|5397.2|5392.3|5377.9|5374.6|867
1760629500000|2025-10-16 15:45:00|5394.8|5388.5|5389.9|5384.9|5396.9|5389.2|5387|5382.2|752
1760629800000|2025-10-16 15:50:00|5390.5|5385.4|5395.1|5389.5|5397.1|5393.7|5387.6|5382.9|696
1760630100000|2025-10-16 15:55:00|5395.6|5389.7|5387.9|5382.8|5395.6|5391|5370.6|5367.6|974
1760630400000|2025-10-16 16:00:00|5388.3|5382.9|5395.7|5387|5397.3|5387.3|5384.6|5378.6|1254
1760630700000|2025-10-16 16:05:00|5396.1|5387.2|5398.8|5395.8|5401.8|5396.8|5391.8|5386.1|1118
1760631000000|2025-10-16 16:10:00|5399.1|5396.1|5400.7|5395.6|5402.6|5399|5397.9|5392.7|1042
1760631300000|2025-10-16 16:15:00|5399.6|5396.6|5408.2|5401.9|5419|5412.4|5399.6|5395.6|900
1760631600000|2025-10-16 16:20:00|5408.6|5402.4|5411.2|5405|5417.2|5411.1|5403.8|5397.2|1163
1760631900000|2025-10-16 16:25:00|5411.7|5406.2|5411.6|5408.6|5418.5|5412.4|5405.7|5400|1074
1760632200000|2025-10-16 16:30:00|5411.9|5408.9|5383.1|5377|5414.2|5409.2|5379.6|5376.6|1452
1760632500000|2025-10-16 16:35:00|5383.3|5377.1|5362.9|5357.9|5387.5|5378.7|5357.4|5348.8|1539
1760632800000|2025-10-16 16:40:00|5361.8|5358.8|5364.5|5356.1|5375|5364.9|5351.9|5346.2|1745
1760633100000|2025-10-16 16:45:00|5363.9|5355.7|5378.3|5370.3|5378.9|5371.3|5348.1|5342.8|1851
1760633400000|2025-10-16 16:50:00|5378.2|5370.5|5379.1|5370.7|5388.6|5379.1|5370.1|5361.6|1792
1760633700000|2025-10-16 16:55:00|5379.2|5370.8|5394.2|5385.8|5394.9|5385.9|5379.2|5370.8|706
1760634000000|2025-10-16 17:00:00|5394.8|5386.8|5387.5|5381|5395.4|5386.8|5380.4|5376.6|1320
1760634300000|2025-10-16 17:05:00|5387.7|5381.2|5386.6|5379.7|5396.9|5388.2|5381.7|5373.3|1376
1760634600000|2025-10-16 17:10:00|5386.7|5378.5|5396.4|5390.7|5400.3|5393.8|5385|5377.7|1694
1760634900000|2025-10-16 17:15:00|5396.2|5390.6|5402.7|5399.7|5410.4|5401.7|5395.2|5388.3|1109
1760635200000|2025-10-16 17:20:00|5402.4|5399.4|5400.1|5393.4|5405.2|5401.5|5386|5381.6|1442
1760635500000|2025-10-16 17:25:00|5399.2|5391.8|5408.3|5399.7|5408.9|5401.5|5395.8|5387.3|539
1760635800000|2025-10-16 17:30:00|5412.5|5400.3|5416.4|5407.2|5424.6|5407.9|5408.7|5395.7|1063
1760636100000|2025-10-16 17:35:00|5417.1|5407.6|5407|5404|5420.6|5414.3|5407|5402.9|588
1760636400000|2025-10-16 17:40:00|5408.8|5403.3|5390.9|5387.9|5408.8|5404.3|5387.9|5384.9|970
1760636700000|2025-10-16 17:45:00|5391|5388|5395.2|5389.9|5396.2|5391.8|5375.1|5372.1|831
1760637000000|2025-10-16 17:50:00|5394.3|5389.8|5393|5390|5396.1|5391.3|5384.5|5381.5|542
1760637300000|2025-10-16 17:55:00|5393.5|5390.5|5394.3|5391.3|5398.2|5394|5389.5|5386|509
1760637600000|2025-10-16 18:00:00|5394|5391|5404.1|5397.3|5409|5402.1|5389.4|5386.4|705
1760637900000|2025-10-16 18:05:00|5404.5|5397.4|5402.2|5394.2|5407.7|5400|5397.2|5388.3|1091
1760638200000|2025-10-16 18:10:00|5402.6|5394.3|5388.1|5380.9|5407|5397.9|5384|5378.4|1671
1760638500000|2025-10-16 18:15:00|5388.4|5379.5|5374|5365.8|5388.8|5380.3|5366.2|5357.2|1530
1760638800000|2025-10-16 18:20:00|5374.4|5365.3|5390.8|5383.4|5392.4|5386|5372.4|5364.6|897
1760639100000|2025-10-16 18:25:00|5392|5385.1|5372.4|5364.4|5395.4|5386.4|5369.8|5362.3|1383
1760639400000|2025-10-16 18:30:00|5372|5364|5381.1|5373.7|5381.8|5374.5|5370.7|5363.2|924
1760639700000|2025-10-16 18:35:00|5381.4|5373.6|5387.9|5381.7|5393.2|5388.9|5380.9|5373.6|623
1760640000000|2025-10-16 18:40:00|5387.5|5381.8|5400.6|5390.8|5402.8|5393.9|5382.8|5377.2|1251
1760640300000|2025-10-16 18:45:00|5400.7|5391.8|5400.2|5392.8|5403.4|5397.8|5397.3|5389.7|741
1760640600000|2025-10-16 18:50:00|5399.5|5392.4|5396.3|5390.8|5400.2|5392.6|5388.8|5384.2|893
1760640900000|2025-10-16 18:55:00|5396|5390.5|5389.9|5386.9|5397.3|5391.7|5386.8|5383.8|612
1760641200000|2025-10-16 19:00:00|5389.7|5386.7|5380.7|5373.7|5395.1|5388.3|5379.1|5373.1|698
1760641500000|2025-10-16 19:05:00|5380.8|5373.9|5375.3|5372.3|5387.3|5382|5375.1|5368.6|766
1760641800000|2025-10-16 19:10:00|5375.5|5372.5|5372|5364.5|5382.4|5379.4|5365.4|5358.3|843
1760642100000|2025-10-16 19:15:00|5373.5|5364.6|5368.2|5363|5375.4|5366.6|5357.8|5353.4|740
1760642400000|2025-10-16 19:20:00|5367.4|5364.4|5374.2|5368|5377|5370.5|5363.8|5358.3|532
1760642700000|2025-10-16 19:25:00|5374.8|5367.7|5375.7|5372.7|5382.2|5376.2|5373.5|5367|502
1760643000000|2025-10-16 19:30:00|5375.9|5372.9|5376.4|5368.3|5381.7|5375.4|5373.5|5367.2|544
1760643300000|2025-10-16 19:35:00|5375.3|5367.8|5366.6|5361|5376.7|5370.7|5363.4|5358.9|610
1760643600000|2025-10-16 19:40:00|5366.9|5361.4|5371.3|5366|5371.7|5366.9|5362.4|5357.9|593
1760643900000|2025-10-16 19:45:00|5369.9|5366.9|5379.2|5372.2|5379.5|5372.3|5369.8|5362|319
1760644200000|2025-10-16 19:50:00|5378.5|5373.3|5402.5|5393.4|5404.2|5395.5|5375.7|5370.7|868
1760644500000|2025-10-16 19:55:00|5404.4|5394.4|5412.5|5405.7|5414.9|5408.3|5403|5393.7|1126
1760644800000|2025-10-16 20:00:00|5413.4|5405.6|5407.6|5402.1|5421.6|5406.9|5405.5|5399.5|403
1760645100000|2025-10-16 20:05:00|5406.5|5399.5|5418.2|5408.3|5420|5409.6|5403.9|5397.3|419
1760645400000|2025-10-16 20:10:00|5417.3|5407.7|5404.4|5398.2|5421.9|5413|5404.2|5398.1|252
1760645700000|2025-10-16 20:15:00|5404.7|5398.6|5406.6|5400.9|5406.7|5400.9|5402.5|5395|113
1760646000000|2025-10-16 20:20:00|5408.4|5401.7|5408.7|5400.8|5416.4|5407.2|5408.4|5400.8|281
1760646300000|2025-10-16 20:25:00|5409.8|5400.9|5405|5399.1|5409.9|5402.8|5402.9|5397.9|226
1760646600000|2025-10-16 20:30:00|5405.3|5399.5|5404|5397.5|5405.9|5400.8|5401.4|5396.6|201
1760646900000|2025-10-16 20:35:00|5404.4|5397.4|5420|5398|5420|5403.4|5403|5394.7|386
1760647200000|2025-10-16 20:40:00|5421.3|5396.7|5422.5|5410.8|5424.8|5412|5415.7|5395|213
1760647500000|2025-10-16 20:45:00|5423.2|5410.4|5426.3|5410.6|5428.3|5411.9|5422.5|5406.4|104
1760647800000|2025-10-16 20:50:00|5427.4|5411.2|5441.5|5404.1|5441.5|5411.4|5426|5397.6|67
1760648100000|2025-10-16 20:55:00|5432.2|5404.9|5442.9|5409.4|5445|5411.2|5432.2|5399.6|194
1760652000000|2025-10-16 22:00:00|5427.1|5414.4|5418.2|5405.5|5480.5|5440.5|5405.9|5365.9|549
1760652300000|2025-10-16 22:05:00|5419.2|5404.5|5422.4|5409.7|5459.4|5419.4|5408.3|5373.7|696
1760652600000|2025-10-16 22:10:00|5421.9|5410.2|5405.2|5396|5461.4|5421.4|5399.7|5379.3|715
1760652900000|2025-10-16 22:15:00|5405.7|5389.1|5410.7|5401.9|5432.9|5414|5405.2|5389.1|505
1760653200000|2025-10-16 22:20:00|5413.1|5402.8|5412.7|5399.5|5421.4|5404.3|5405.3|5387.6|548
1760653500000|2025-10-16 22:25:00|5411.7|5398|5433.9|5421.5|5439|5423|5411|5396.6|311
1760653800000|2025-10-16 22:30:00|5432.9|5420|5429.4|5417|5440.3|5423.5|5427.9|5411.6|361
1760654100000|2025-10-16 22:35:00|5428.4|5415.5|5433.2|5413|5460.9|5423.7|5425.9|5396.7|831
1760654400000|2025-10-16 22:40:00|5433.1|5413.3|5434.9|5418.1|5437.2|5420.1|5433.1|5410|458
1760654700000|2025-10-16 22:45:00|5434.3|5418.2|5427.9|5415.5|5437.4|5426.5|5427.9|5415.5|238
1760655000000|2025-10-16 22:50:00|5428.4|5416|5434.9|5410.9|5437|5417.5|5420.9|5408|541
1760655300000|2025-10-16 22:55:00|5434.3|5410.8|5426.8|5410.3|5435|5414.3|5421.4|5398.8|446
1760655600000|2025-10-16 23:00:00|5426.3|5410.6|5428.4|5409.7|5428.4|5410.6|5421.6|5394.7|122
1760655900000|2025-10-16 23:05:00|5426.9|5409.6|5428.9|5410.4|5434|5411.5|5426.9|5406.5|63
1760656200000|2025-10-16 23:10:00|5428.7|5409.9|5428.5|5412.5|5433.5|5415|5428.5|5405.5|139
1760656500000|2025-10-16 23:15:00|5428.8|5411|5434.1|5418.9|5434.1|5418.9|5428.5|5411|117
1760656800000|2025-10-16 23:20:00|5434.2|5422.5|5437.7|5424.7|5452.3|5427|5433.2|5422.5|102
1760657100000|2025-10-16 23:25:00|5437.6|5423.2|5439.1|5424.9|5439.9|5426.5|5437.6|5419.7|51
1760657400000|2025-10-16 23:30:00|5439.2|5425.6|5437.4|5416.8|5443.8|5426.7|5437.4|5413.5|125
1760657700000|2025-10-16 23:35:00|5437|5417.4|5434.3|5416.9|5438.2|5417.4|5428.3|5403.5|39
1760658000000|2025-10-16 23:40:00|5437|5417.3|5437.8|5423.7|5440.4|5424|5437|5417.2|26
1760658300000|2025-10-16 23:45:00|5437.9|5425.2|5438.8|5421|5445.7|5428.5|5437.9|5420|120
1760658600000|2025-10-16 23:50:00|5438.7|5421.5|5432.9|5420.5|5440.5|5432.5|5430.4|5419.5|324
1760658900000|2025-10-16 23:55:00|5433.4|5421|5434.9|5422.5|5438.5|5428|5433.4|5421|347
1760659200000|2025-10-17 00:00:00|5434.4|5423|5427.9|5415.5|5436.9|5424|5427.4|5414|329
1760659500000|2025-10-17 00:05:00|5427.4|5415|5422.6|5414.5|5432.6|5423|5419.9|5412|350
1760659800000|2025-10-17 00:10:00|5422.3|5413|5411|5401.5|5423.4|5416|5408|5398.9|572
1760660100000|2025-10-17 00:15:00|5410.1|5401|5413.9|5406.5|5416.4|5409|5404.1|5394.7|726
1760660400000|2025-10-17 00:20:00|5413.5|5406|5411.6|5402.9|5416.7|5408.5|5407.5|5399.7|896
1760660700000|2025-10-17 00:25:00|5411.2|5402.7|5406.8|5397.6|5415.1|5406.5|5402.1|5392.1|797
1760661000000|2025-10-17 00:30:00|5407.3|5397.5|5403.9|5398|5407.3|5399.1|5399.2|5390.8|1028
1760661300000|2025-10-17 00:35:00|5403.4|5397.5|5414|5403.2|5414.4|5403.8|5397.9|5391.1|944
1760661600000|2025-10-17 00:40:00|5414.3|5403.5|5416.4|5405.1|5421.8|5412.2|5412.7|5402|368
1760661900000|2025-10-17 00:45:00|5415.4|5403.1|5414.1|5402.5|5417.9|5407.3|5411.2|5400.5|388
1760662200000|2025-10-17 00:50:00|5413.6|5403.5|5412.4|5402.8|5414.2|5403.8|5404.4|5394.8|361
1760662500000|2025-10-17 00:55:00|5411.9|5402.2|5400.4|5389.8|5411.9|5402.4|5389.4|5383.5|404
1760662800000|2025-10-17 01:00:00|5399.9|5389.4|5389|5370.4|5403.9|5390.8|5374.3|5362|879
1760663100000|2025-10-17 01:05:00|5389.6|5370.9|5396.4|5380.8|5401.3|5387.4|5382.9|5364.7|1017
1760663400000|2025-10-17 01:10:00|5397.4|5380.3|5389.3|5369.6|5404|5387.8|5385.2|5368.4|524
1760663700000|2025-10-17 01:15:00|5388.7|5371.6|5382.1|5362.8|5391.1|5371.6|5358.9|5349.4|707
1760664000000|2025-10-17 01:20:00|5381.9|5363.6|5389.5|5371|5394.1|5374.7|5372.3|5357.7|526
1760664300000|2025-10-17 01:25:00|5387.7|5370.1|5387.4|5371.5|5394.8|5380.7|5378.4|5366.5|416
1760664600000|2025-10-17 01:30:00|5388|5373.3|5377.2|5363.1|5392.2|5382.9|5367.3|5359.2|503
1760664900000|2025-10-17 01:35:00|5377.5|5363.7|5373.9|5364.5|5378.3|5366|5368.1|5356.3|355
1760665200000|2025-10-17 01:40:00|5373|5365|5366.4|5346.7|5375.8|5366.2|5352.6|5342.3|1093
1760665500000|2025-10-17 01:45:00|5365.6|5348.4|5374|5363.3|5378.8|5366.1|5352.3|5338.9|1176
1760665800000|2025-10-17 01:50:00|5373.4|5365|5358|5349.1|5378.2|5365|5358|5348.9|919
1760666100000|2025-10-17 01:55:00|5359.4|5349.7|5372.4|5361.3|5373.1|5363|5357.4|5348.9|1201
1760666400000|2025-10-17 02:00:00|5372.3|5360.8|5372.5|5363.7|5375.3|5366.6|5368.5|5359.5|1861
1760666700000|2025-10-17 02:05:00|5372.7|5363.6|5379.2|5369.7|5380.2|5369.8|5371.3|5361.5|1376
1760667000000|2025-10-17 02:10:00|5380|5369.8|5382.8|5372.3|5386.1|5376.1|5377.4|5369.2|684
1760667300000|2025-10-17 02:15:00|5381.8|5372|5379.6|5372.3|5387.3|5377|5378.1|5369.9|1075
1760667600000|2025-10-17 02:20:00|5380|5372.7|5377.1|5369.3|5382.4|5374.5|5375.3|5369.2|1417
1760667900000|2025-10-17 02:25:00|5376.8|5369.2|5380.6|5370.2|5383.1|5372.3|5375.5|5369.2|664
1760668200000|2025-10-17 02:30:00|5379.6|5369.7|5393|5383|5394.2|5384.6|5379.1|5369.5|628
1760668500000|2025-10-17 02:35:00|5393.3|5383.6|5401.2|5387.2|5405.1|5396.7|5393.2|5382.7|894
1760668800000|2025-10-17 02:40:00|5400.2|5388.8|5397.7|5389.9|5401|5392.2|5395.5|5387|1094
1760669100000|2025-10-17 02:45:00|5397.4|5389.7|5403|5397.1|5404.1|5397.3|5396.2|5387.2|937
1760669400000|2025-10-17 02:50:00|5402.9|5396.8|5402.8|5393.9|5405.2|5399.5|5400.6|5392.2|945
1760669700000|2025-10-17 02:55:00|5403|5393.4|5403.1|5393.1|5404.2|5394.8|5398.6|5389.3|593
1760670000000|2025-10-17 03:00:00|5403.6|5393.5|5407.7|5393.5|5411.5|5399|5398.3|5387.6|582
1760670300000|2025-10-17 03:05:00|5408.3|5394.9|5416.6|5406.8|5416.6|5407.5|5406.4|5393.4|270
1760670600000|2025-10-17 03:10:00|5416.5|5406.1|5418.6|5408.9|5420.7|5412.6|5415.2|5404.7|826
1760670900000|2025-10-17 03:15:00|5418.2|5409.1|5420.3|5410|5421.4|5411|5416.5|5407.4|392
1760671200000|2025-10-17 03:20:00|5420.5|5409|5418.5|5408|5421.6|5410.7|5417.1|5407.1|416
1760671500000|2025-10-17 03:25:00|5418|5407.4|5417.9|5409|5420.7|5411|5417|5406.7|360
1760671800000|2025-10-17 03:30:00|5418.5|5408.7|5420.3|5410.7|5422.3|5412.7|5417.4|5408|330
1760672100000|2025-10-17 03:35:00|5419.4|5410.2|5418.7|5410|5422.3|5412.6|5417.3|5408.2|595
1760672400000|2025-10-17 03:40:00|5419.4|5409.9|5420.5|5410.4|5420.8|5411.6|5417.8|5407.8|197
1760672700000|2025-10-17 03:45:00|5421.1|5411.3|5422.2|5410.5|5423.3|5411.9|5420.1|5409.2|109
1760673000000|2025-10-17 03:50:00|5421.7|5411.6|5422.7|5410.1|5424.4|5412.8|5421.1|5408.3|126
1760673300000|2025-10-17 03:55:00|5423.3|5411.3|5427.6|5413.3|5430.1|5417.8|5420.8|5409.1|89
1760673600000|2025-10-17 04:00:00|5428.1|5414.8|5436.9|5425.2|5443.8|5428.1|5426.8|5411|418
1760673900000|2025-10-17 04:05:00|5437.2|5425.8|5437.5|5430.1|5441.3|5432.2|5434.9|5424.8|804
1760674200000|2025-10-17 04:10:00|5437.2|5430|5438.5|5429.1|5440.1|5433.6|5433.1|5427.1|608
1760674500000|2025-10-17 04:15:00|5439|5428.5|5435.6|5418.7|5439|5429.5|5432.1|5416.7|231
1760674800000|2025-10-17 04:20:00|5434|5417.4|5437.2|5423.1|5438.6|5424.6|5428.2|5414.5|291
1760675100000|2025-10-17 04:25:00|5437.9|5421.7|5443|5428.3|5444.4|5430.8|5436.3|5421.7|154
1760675400000|2025-10-17 04:30:00|5443.7|5429|5446.8|5435|5448.4|5437.1|5442.2|5429|334
1760675700000|2025-10-17 04:35:00|5445.7|5436.2|5445.9|5435.6|5447.3|5436.5|5444.1|5433|86
1760676000000|2025-10-17 04:40:00|5444.9|5435.1|5444.9|5434|5447|5437.1|5442.1|5431|179
1760676300000|2025-10-17 04:45:00|5445.6|5435.1|5446.1|5436.2|5448|5438|5442.8|5432.4|205
1760676600000|2025-10-17 04:50:00|5445.1|5435.6|5445.8|5437.1|5446.7|5438.3|5443|5434.4|639
1760676900000|2025-10-17 04:55:00|5446.3|5436.9|5448.2|5439.6|5450.8|5441|5445.4|5435.8|526
1760677200000|2025-10-17 05:00:00|5448|5439.4|5444.9|5436.3|5451.3|5441.7|5443.2|5435.3|1134
1760677500000|2025-10-17 05:05:00|5445|5436.5|5447|5435.2|5448.5|5443.5|5441.9|5434.3|625
1760677800000|2025-10-17 05:10:00|5447.1|5434.8|5451.6|5439.1|5456.1|5441.2|5445|5431.3|742
1760678100000|2025-10-17 05:15:00|5451.5|5438.7|5450|5441.2|5455.3|5441.2|5449.8|5433.4|490
1760678400000|2025-10-17 05:20:00|5450.5|5441.3|5449.9|5441.7|5451.4|5442.8|5445.3|5439.6|784
1760678700000|2025-10-17 05:25:00|5450.3|5441.8|5450.3|5440.3|5450.8|5444.1|5445.4|5438.2|635
1760679000000|2025-10-17 05:30:00|5450.5|5439.4|5448.2|5437.8|5450.9|5440.8|5438.7|5429.5|958
1760679300000|2025-10-17 05:35:00|5448.7|5437.9|5445.6|5434|5450.2|5439.5|5442.5|5429.8|498
1760679600000|2025-10-17 05:40:00|5445.1|5434.5|5436.8|5424|5446.7|5434.5|5436.8|5421.7|139
1760679900000|2025-10-17 05:45:00|5437.4|5424.5|5432.9|5420.9|5439.9|5427.2|5431.5|5419.4|445
1760680200000|2025-10-17 05:50:00|5432.3|5421.2|5449.2|5432.8|5450.1|5436.4|5431.8|5421.2|676
1760680500000|2025-10-17 05:55:00|5450.3|5434.3|5447.5|5434.6|5452.6|5437.3|5446|5430.9|280
1760680800000|2025-10-17 06:00:00|5450.7|5435.9|5450.2|5437.7|5453.5|5440.3|5447.2|5434.3|590
1760681100000|2025-10-17 06:05:00|5451|5438.9|5441.2|5427.6|5452.7|5439.4|5440.2|5427.1|708
1760681400000|2025-10-17 06:10:00|5444.2|5428.1|5432.3|5424|5448.3|5432.9|5422.7|5419.7|1005
1760681700000|2025-10-17 06:15:00|5432.2|5423.5|5441.9|5431.3|5444.7|5434.4|5428.8|5420|853
1760682000000|2025-10-17 06:20:00|5441.6|5432.2|5429.1|5419.4|5443.2|5432.3|5427.8|5418.5|763
1760682300000|2025-10-17 06:25:00|5429.6|5419|5438.4|5429.7|5442.4|5435.1|5422.2|5414.1|1256
1760682600000|2025-10-17 06:30:00|5439.3|5430.5|5417.4|5406.7|5439.5|5430.5|5411.4|5400.7|1301
1760682900000|2025-10-17 06:35:00|5418.8|5407.9|5421.5|5413.2|5428.8|5417|5416.6|5402.8|1192
1760683200000|2025-10-17 06:40:00|5421.7|5413.4|5432.6|5425.7|5439.7|5429.7|5421.2|5411.9|941
1760683500000|2025-10-17 06:45:00|5432.9|5425.8|5436.8|5426.9|5438.1|5428.9|5431.2|5422.6|668
1760683800000|2025-10-17 06:50:00|5436.7|5426.8|5436|5428.7|5440.2|5432.1|5432.8|5423.8|801
1760684100000|2025-10-17 06:55:00|5435.8|5428.1|5425.4|5416.4|5436.1|5428.6|5422.2|5413.7|1125
1760684400000|2025-10-17 07:00:00|5425.1|5416|5425.3|5416.6|5431.7|5421.1|5420.2|5410.2|807
1760684700000|2025-10-17 07:05:00|5425.2|5416.2|5400.9|5393.5|5426.6|5417.2|5399.8|5391.7|987
1760685000000|2025-10-17 07:10:00|5400.4|5393.1|5404.4|5396.2|5407.8|5399|5397.7|5388.7|1383
1760685300000|2025-10-17 07:15:00|5404.6|5395.6|5388.3|5379|5409.9|5400.3|5388.3|5377.9|1550
1760685600000|2025-10-17 07:20:00|5387.8|5378.8|5402.7|5390.6|5404.8|5391.2|5373.6|5362.3|1347
1760685900000|2025-10-17 07:25:00|5403|5390.2|5409.3|5395.6|5417.1|5406.9|5402.7|5390.1|920
1760686200000|2025-10-17 07:30:00|5408.7|5394.8|5412.8|5401.8|5420.3|5404.4|5403.7|5390.3|943
1760686500000|2025-10-17 07:35:00|5414.9|5403.1|5412.4|5409.4|5421.7|5411.7|5411.4|5399.6|962
1760686800000|2025-10-17 07:40:00|5414.7|5408.5|5409.7|5397.8|5415.3|5409.4|5403.8|5394.9|754
1760687100000|2025-10-17 07:45:00|5408.8|5397.1|5406.8|5395|5412.7|5401.2|5405.2|5393.8|792
1760687400000|2025-10-17 07:50:00|5407.5|5395.4|5389.6|5377.3|5407.5|5395.4|5386.4|5376.6|839
1760687700000|2025-10-17 07:55:00|5389.3|5376.3|5394.2|5384.2|5397.1|5385.5|5380.5|5375.4|415
1760688000000|2025-10-17 08:00:00|5396.1|5383.8|5385|5372.2|5401.8|5388.1|5382.5|5371.1|655
1760688300000|2025-10-17 08:05:00|5385.8|5373.4|5376.1|5362.4|5389|5376.1|5371.7|5358.5|930
1760688600000|2025-10-17 08:10:00|5376|5362.2|5377.6|5371.5|5390|5377.7|5374.3|5361.6|1153
1760688900000|2025-10-17 08:15:00|5376.7|5370.8|5388.1|5378.2|5396.8|5386.1|5376.7|5369.8|819
1760689200000|2025-10-17 08:20:00|5388.2|5378.3|5388.6|5377.8|5391.8|5380.4|5386.7|5374.6|433
1760689500000|2025-10-17 08:25:00|5388.1|5377.3|5375.5|5368.4|5388.6|5382.7|5369.8|5361.1|492
1760689800000|2025-10-17 08:30:00|5373.6|5366.6|5369.3|5360.4|5376.2|5366.7|5364.5|5355.4|1056
1760690100000|2025-10-17 08:35:00|5368.5|5359.7|5373.7|5362.7|5374.9|5364.6|5367.4|5357.8|693
1760690400000|2025-10-17 08:40:00|5373.6|5361.5|5374.3|5369.2|5377.1|5370|5371.8|5360.4|442
1760690700000|2025-10-17 08:45:00|5373.4|5369.1|5388.8|5380.3|5390.9|5381.3|5373.3|5365.6|456
1760691000000|2025-10-17 08:50:00|5389.3|5381.3|5389.8|5379.3|5394.6|5387.3|5384.9|5376.2|623
1760691300000|2025-10-17 08:55:00|5389.6|5378.8|5395.1|5382|5395.8|5384.6|5385.1|5374.5|461
1760691600000|2025-10-17 09:00:00|5394.5|5381.1|5397.3|5385.6|5399.9|5387.7|5384.9|5375.8|592
1760691900000|2025-10-17 09:05:00|5397.1|5384.9|5409.7|5398.8|5410.8|5401.2|5397|5383.2|468
1760692200000|2025-10-17 09:10:00|5409.4|5398.2|5411.9|5401.8|5416.1|5404.9|5409.4|5397.6|253
1760692500000|2025-10-17 09:15:00|5412.7|5401.3|5413.2|5400.8|5416.8|5403.2|5406.5|5395.6|582
1760692800000|2025-10-17 09:20:00|5413.3|5398.3|5409.6|5394.9|5413.5|5400.4|5405.7|5393|347
1760693100000|2025-10-17 09:25:00|5409.4|5394.4|5408.2|5394.1|5412.3|5397.4|5403.9|5389.3|147
1760693400000|2025-10-17 09:30:00|5406.8|5394.2|5395.4|5384.5|5408.6|5394.8|5394.9|5384.5|221
1760693700000|2025-10-17 09:35:00|5396.3|5383.2|5397.1|5387.4|5399.6|5390.3|5394.9|5383.1|213
1760694000000|2025-10-17 09:40:00|5396.8|5387.5|5390.1|5380.7|5396.8|5388.9|5390.1|5379.9|479
1760694300000|2025-10-17 09:45:00|5390|5380.6|5390.8|5379.6|5392.1|5380.8|5388.8|5377.6|425
1760694600000|2025-10-17 09:50:00|5391.4|5379.5|5392.4|5380.1|5396.6|5382.2|5390.9|5375.9|335
1760694900000|2025-10-17 09:55:00|5391.7|5380.2|5395.6|5382.5|5397.9|5385.4|5391.7|5378.2|181
1760695200000|2025-10-17 10:00:00|5393.6|5381.9|5407.3|5397.3|5415.3|5400.3|5393.6|5380.4|200
1760695500000|2025-10-17 10:05:00|5413|5396.7|5411.7|5400.8|5415.3|5405.3|5409.4|5395.7|185
1760695800000|2025-10-17 10:10:00|5412.5|5400|5413|5404.6|5417.6|5407.1|5412.5|5399.6|266
1760696100000|2025-10-17 10:15:00|5412.9|5405|5416.4|5405.5|5417.2|5408.5|5412.8|5402.9|372
1760696400000|2025-10-17 10:20:00|5415.2|5406.6|5414.9|5404.3|5416.1|5406.6|5407.7|5397|580
1760696700000|2025-10-17 10:25:00|5414.3|5401.9|5412.1|5403.6|5416.6|5407.2|5410.3|5398.9|540
1760697000000|2025-10-17 10:30:00|5411.1|5401.8|5398.4|5388.8|5413.1|5403.6|5398.3|5387.3|538
1760697300000|2025-10-17 10:35:00|5399.7|5389.9|5387.4|5379.9|5405.9|5392.8|5383.1|5373.5|551
1760697600000|2025-10-17 10:40:00|5387.3|5380.7|5393.6|5382.6|5396.9|5385.1|5385.2|5375.8|664
1760697900000|2025-10-17 10:45:00|5393.2|5381.4|5398.5|5386.9|5401.1|5388.3|5389.7|5379|562
1760698200000|2025-10-17 10:50:00|5397.8|5385.3|5396.7|5385.2|5398.5|5387.4|5387.6|5377.3|640
1760698500000|2025-10-17 10:55:00|5396.6|5385.5|5390.8|5379.9|5396.7|5386.1|5387.1|5378.1|478
1760698800000|2025-10-17 11:00:00|5390.6|5380.9|5412|5401.8|5414.5|5404|5386.4|5377.3|731
1760699100000|2025-10-17 11:05:00|5410.9|5402.2|5412|5403.4|5420.8|5406.8|5408.4|5394|532
1760699400000|2025-10-17 11:10:00|5411.8|5403.3|5408.7|5400.1|5414|5406|5406.1|5397.5|950
1760699700000|2025-10-17 11:15:00|5409|5399.5|5408.8|5402.5|5415.7|5404.6|5399.3|5389.1|924
1760700000000|2025-10-17 11:20:00|5408.7|5402.1|5411.7|5403.3|5411.7|5406.5|5407.4|5400.2|380
1760700300000|2025-10-17 11:25:00|5411.4|5402.9|5411.7|5402.4|5412.1|5404|5406.2|5397.4|685
1760700600000|2025-10-17 11:30:00|5411.5|5402.3|5391.2|5382.8|5411.6|5402.5|5388.6|5381.8|926
1760700900000|2025-10-17 11:35:00|5392.5|5383.1|5391.9|5384.9|5392.5|5387.4|5382.6|5376.4|760
1760701200000|2025-10-17 11:40:00|5391.6|5384.1|5373.9|5367|5391.9|5384.7|5373.8|5366.7|898
1760701500000|2025-10-17 11:45:00|5374.7|5367.3|5373.4|5366.1|5386|5378.4|5371.2|5364.1|654
1760701800000|2025-10-17 11:50:00|5373.7|5365.6|5373.6|5364.3|5381.6|5374.6|5366.6|5358.4|966
1760702100000|2025-10-17 11:55:00|5374.3|5364.6|5343|5331.6|5377.7|5368.1|5338.1|5326.2|1010
1760702400000|2025-10-17 12:00:00|5342.3|5329.8|5334.6|5322.7|5343.1|5332.8|5321.6|5314|1600
1760702700000|2025-10-17 12:05:00|5334.1|5322.3|5353.4|5340.1|5354.9|5341.3|5330.2|5318.9|932
1760703000000|2025-10-17 12:10:00|5354.2|5340.7|5344.4|5331.9|5354.6|5340.9|5333.2|5321|992
1760703300000|2025-10-17 12:15:00|5344.5|5331.2|5344|5336.1|5350.9|5341.8|5334.1|5321.9|1079
1760703600000|2025-10-17 12:20:00|5341.6|5336.2|5331.5|5322|5347.8|5336.4|5330.7|5318.6|1083
1760703900000|2025-10-17 12:25:00|5330.3|5315.7|5316|5282.4|5330.3|5317.5|5302|5280.1|1276
1760704200000|2025-10-17 12:30:00|5314.6|5282.8|5330.7|5321.8|5333.5|5324.7|5303.2|5279.6|1435
1760704500000|2025-10-17 12:35:00|5329.9|5322.2|5345.1|5334.5|5348.4|5338|5329.9|5318.5|1321
1760704800000|2025-10-17 12:40:00|5345|5333.8|5360.3|5351.2|5365.9|5352.1|5338.1|5325.7|1083
1760705100000|2025-10-17 12:45:00|5361.5|5350.9|5367.9|5358.8|5376.1|5364.1|5358.5|5348.1|602
1760705400000|2025-10-17 12:50:00|5373.9|5358|5368.6|5354.8|5387.5|5372|5365.3|5352.6|876
1760705700000|2025-10-17 12:55:00|5368|5355|5363.5|5350.6|5375.7|5363.9|5361.2|5349|866
1760706000000|2025-10-17 13:00:00|5360|5346.5|5338.7|5325.4|5370.4|5357.9|5336.7|5325.2|1601
1760706300000|2025-10-17 13:05:00|5337|5325.7|5332.6|5321.9|5341|5331.5|5322.9|5314.4|1430
1760706600000|2025-10-17 13:10:00|5332.8|5321.4|5340.2|5319.7|5340.2|5325.9|5323|5312.1|1099
1760706900000|2025-10-17 13:15:00|5339.3|5320|5324.5|5311|5349|5327.7|5309|5298.5|1570
1760707200000|2025-10-17 13:20:00|5324.4|5311.9|5327.7|5316|5333.4|5319.3|5318.9|5306.7|1198
1760707500000|2025-10-17 13:25:00|5326.7|5316.5|5342.9|5332|5346.8|5335.3|5323.4|5313|1141
1760707800000|2025-10-17 13:30:00|5344.1|5331.9|5303.6|5294.1|5346.2|5335.5|5290.4|5282.5|1348
1760708100000|2025-10-17 13:35:00|5303.8|5292.9|5304.2|5288.8|5310.8|5296.2|5271.2|5259.4|1891
1760708400000|2025-10-17 13:40:00|5304.1|5288.9|5284.5|5277.2|5314.2|5303.3|5277.2|5266.4|1696
1760708700000|2025-10-17 13:45:00|5284.7|5277.9|5285.5|5277.1|5304.3|5294.7|5275.6|5265.6|1726
1760709000000|2025-10-17 13:50:00|5284.5|5274.7|5314.2|5299.7|5314.9|5304.9|5278.4|5269|1816
1760709300000|2025-10-17 13:55:00|5313.8|5304.5|5278.4|5267.7|5316.3|5305.5|5271.2|5262.5|1723
1760709600000|2025-10-17 14:00:00|5277.8|5266.7|5205.7|5190.8|5277.8|5266.7|5192.5|5189|1909
1760709900000|2025-10-17 14:05:00|5205.3|5191.8|5193.6|5183.1|5220.5|5203|5187.4|5176.6|2042
1760710200000|2025-10-17 14:10:00|5193.3|5185.7|5181.4|5171.3|5212.2|5202.3|5181.1|5170|1756
1760710500000|2025-10-17 14:15:00|5181.8|5171.4|5200.4|5186.5|5204.2|5189.7|5177.2|5170|1766
1760710800000|2025-10-17 14:20:00|5201.9|5186.3|5199.4|5187|5213.7|5204.5|5179.9|5172.4|1588
1760711100000|2025-10-17 14:25:00|5199.3|5186.4|5224.1|5211.2|5231.5|5215.1|5198.1|5184.8|1161
1760711400000|2025-10-17 14:30:00|5224.5|5211.8|5219.2|5210.2|5235.9|5224.6|5211.7|5203.7|1295
1760711700000|2025-10-17 14:35:00|5219.7|5211.5|5235.2|5229.6|5240.3|5230.9|5203.5|5197.8|1396
1760712000000|2025-10-17 14:40:00|5237.2|5230.1|5232.1|5224.5|5246.9|5238.6|5228.2|5220.3|1333
1760712300000|2025-10-17 14:45:00|5232.7|5223.5|5231.9|5228.9|5243.7|5236.3|5220.1|5211.7|1299
1760712600000|2025-10-17 14:50:00|5231.5|5228.5|5242.7|5236.3|5247.8|5244.1|5231.5|5227.3|1112
1760712900000|2025-10-17 14:55:00|5243.2|5237.4|5229.2|5222|5247.3|5239.3|5223|5217.9|1046
1760713200000|2025-10-17 15:00:00|5230.2|5221.9|5241.6|5232.3|5251.5|5245.2|5224.3|5216.7|1189
1760713500000|2025-10-17 15:05:00|5242.2|5230.4|5230.7|5221.5|5244.5|5237.8|5230.2|5221.5|1022
1760713800000|2025-10-17 15:10:00|5231.2|5223.4|5210.3|5205.3|5241.8|5237.8|5206.8|5202|1173
1760714100000|2025-10-17 15:15:00|5211.5|5205.8|5190.9|5180|5222.4|5212.3|5187.7|5177.2|1187
1760714400000|2025-10-17 15:20:00|5192.5|5180.5|5194.9|5181.1|5202.8|5189.5|5184.7|5172.7|1234
1760714700000|2025-10-17 15:25:00|5196.3|5182.5|5201.7|5192.5|5203.8|5193.6|5189.4|5178.1|1279
1760715000000|2025-10-17 15:30:00|5201.9|5192.6|5209|5200|5209.1|5200|5195.2|5185.2|997
1760715300000|2025-10-17 15:35:00|5210.7|5200.4|5219.8|5211.3|5220.3|5211.4|5207.6|5197.4|671
1760715600000|2025-10-17 15:40:00|5221.3|5212.4|5213.3|5203.6|5225.5|5214.9|5213.3|5203.6|754
1760715900000|2025-10-17 15:45:00|5212.2|5204.5|5202.3|5192.6|5214.9|5204.6|5199|5190.8|643
1760716200000|2025-10-17 15:50:00|5202.4|5191.5|5199.7|5190.2|5205.6|5195.6|5189.2|5182.5|919
1760716500000|2025-10-17 15:55:00|5202.4|5191.1|5195.9|5189.4|5207.1|5201.2|5192.3|5185.9|998
1760716800000|2025-10-17 16:00:00|5195.8|5189.5|5187.4|5184.4|5197.8|5189.8|5185.9|5182.2|1396
1760717100000|2025-10-17 16:05:00|5189.8|5183.2|5181|5174.9|5196.7|5189|5180|5173.1|1336
1760717400000|2025-10-17 16:10:00|5181.1|5174.8|5197.5|5186.7|5203.3|5194.7|5180.3|5174.1|896
1760717700000|2025-10-17 16:15:00|5199.8|5186.8|5192.2|5181.6|5205.1|5196.5|5188.1|5177.3|567
1760718000000|2025-10-17 16:20:00|5192|5181.5|5190.3|5181.7|5208.2|5199.7|5188.4|5179.8|1171
1760718300000|2025-10-17 16:25:00|5190.5|5181.5|5166.7|5161|5191.1|5182.1|5163.7|5157.9|1279
1760718600000|2025-10-17 16:30:00|5165.8|5158.8|5154.1|5144.1|5171.2|5165.9|5147.7|5138.7|1171
1760718900000|2025-10-17 16:35:00|5157.2|5144.5|5161.6|5151.5|5171.7|5152.1|5149.2|5138.1|710
1760719200000|2025-10-17 16:40:00|5164.6|5152.3|5140.7|5132.9|5179.1|5161.4|5136.3|5129.7|793
1760719500000|2025-10-17 16:45:00|5142.1|5134.7|5133|5125.3|5142.2|5135.1|5122.6|5112.5|871
1760719800000|2025-10-17 16:50:00|5132.8|5124.9|5118.6|5109.3|5143.2|5131.4|5111.7|5100.5|1029
1760720100000|2025-10-17 16:55:00|5117.8|5108.5|5094.7|5082.1|5117.8|5109.8|5093.1|5079.9|1196
1760720400000|2025-10-17 17:00:00|5095.2|5082.7|5087.9|5072.5|5102.6|5091.4|5065.4|5050.6|1359
1760720700000|2025-10-17 17:05:00|5089.1|5064.8|5103.7|5091.3|5109.4|5095.7|5085.2|5064.8|1285
1760721000000|2025-10-17 17:10:00|5105.9|5092.9|5136.9|5124.7|5143.1|5125.1|5105.9|5091|1164
1760721300000|2025-10-17 17:15:00|5139|5123.9|5134.2|5119.6|5140.7|5126.4|5122.9|5109.7|1275
1760721600000|2025-10-17 17:20:00|5133.3|5118.4|5138|5124|5142.9|5131.4|5121.5|5110.5|1408
1760721900000|2025-10-17 17:25:00|5137.1|5123|5118|5108.7|5137.1|5123.1|5114.9|5104.4|979
1760722200000|2025-10-17 17:30:00|5124.8|5108.6|5121.6|5112.6|5127.1|5114|5109.9|5101.4|1112
1760722500000|2025-10-17 17:35:00|5122.2|5112.8|5130.2|5118.7|5140.2|5131.4|5118.9|5110.6|1121
1760722800000|2025-10-17 17:40:00|5129.5|5117.9|5156.2|5142.3|5162.3|5148.4|5129.1|5117.9|927
1760723100000|2025-10-17 17:45:00|5154.4|5142.5|5158.9|5146|5160|5149.4|5145.8|5137.5|855
1760723400000|2025-10-17 17:50:00|5155.5|5145.4|5160|5149.9|5169.5|5153.8|5152.1|5141.5|604
1760723700000|2025-10-17 17:55:00|5162.7|5150.5|5160|5151.1|5165.8|5157.7|5156.1|5146.2|499
1760724000000|2025-10-17 18:00:00|5163.4|5150.2|5180.2|5169.2|5185.4|5172.5|5156.8|5147.5|785
1760724300000|2025-10-17 18:05:00|5179.8|5169.1|5181.8|5174.3|5185|5175.8|5172.7|5162.6|1150
1760724600000|2025-10-17 18:10:00|5182.4|5171.8|5167.2|5155.5|5188.8|5178.9|5161.1|5150.7|419
1760724900000|2025-10-17 18:15:00|5165.9|5155.4|5186.8|5173.2|5188.8|5175.8|5162.6|5152.1|790
1760725200000|2025-10-17 18:20:00|5185.4|5172.4|5177.4|5168.1|5187.3|5173.9|5177.3|5166|785
1760725500000|2025-10-17 18:25:00|5177.3|5168.2|5180.2|5172|5181.5|5173|5175.3|5165.9|1298
1760725800000|2025-10-17 18:30:00|5180.6|5172.4|5178.6|5166.1|5186.5|5175.6|5173.3|5165.3|1089
1760726100000|2025-10-17 18:35:00|5179.1|5167.1|5188.8|5180.2|5193.8|5183.7|5178.6|5166.3|608
1760726400000|2025-10-17 18:40:00|5190.3|5180.3|5184.3|5173.1|5193.5|5182.4|5180.6|5170.9|545
1760726700000|2025-10-17 18:45:00|5183.8|5174|5190.3|5179.4|5192.4|5182.7|5183.8|5172.6|613
1760727000000|2025-10-17 18:50:00|5191.8|5179.3|5184.8|5173.7|5193.8|5181.5|5184.8|5173|433
1760727300000|2025-10-17 18:55:00|5186.3|5174.4|5190.5|5184.6|5190.5|5185.9|5180.6|5169.2|408
1760727600000|2025-10-17 19:00:00|5193.3|5184.7|5189.2|5179.4|5198.7|5188.1|5183.7|5176.6|426
1760727900000|2025-10-17 19:05:00|5189.4|5180.3|5168.8|5159|5189.9|5181.2|5164.7|5154.9|549
1760728200000|2025-10-17 19:10:00|5168.6|5160|5155.9|5147.5|5169.6|5160.9|5154.2|5144.3|550
1760728500000|2025-10-17 19:15:00|5158.3|5148.5|5142.4|5132.1|5158.3|5150.1|5141.1|5130.1|499
1760728800000|2025-10-17 19:20:00|5142|5133.1|5153.1|5150.1|5156.1|5150.1|5139.7|5129.2|579
1760729100000|2025-10-17 19:25:00|5154|5148.4|5153.5|5145.5|5157.5|5149|5145.5|5138.7|739
1760729400000|2025-10-17 19:30:00|5157.9|5145.4|5168.3|5160.6|5181.2|5160.8|5152|5142.8|1198
1760729700000|2025-10-17 19:35:00|5168|5160.1|5168.2|5155.9|5182.5|5163.5|5164.8|5149.4|668
1760730000000|2025-10-17 19:40:00|5169.3|5156.6|5164.3|5152.6|5181.9|5160|5160.4|5141.7|464
1760730300000|2025-10-17 19:45:00|5167.2|5152.8|5170|5158.1|5183.1|5160.1|5162.6|5142.9|619
1760730600000|2025-10-17 19:50:00|5173.6|5157.9|5168.7|5156.3|5177.1|5162.3|5168.6|5154.3|575
1760730900000|2025-10-17 19:55:00|5170.9|5157.4|5183.1|5165.9|5195.5|5171.5|5167.2|5145.2|673
1760731200000|2025-10-17 20:00:00|5191.9|5151.9|5183.2|5167.7|5197.2|5174.7|5180.3|5140.3|172
1760731500000|2025-10-17 20:05:00|5183.5|5168.9|5181.2|5164.8|5189.9|5176.5|5176.8|5160.5|122
1760731800000|2025-10-17 20:10:00|5180.7|5169.2|5185.6|5170|5187.2|5171|5180.7|5164.1|80
1760732100000|2025-10-17 20:15:00|5184.1|5169.3|5186.1|5170.1|5191.5|5171.1|5184.1|5165.2|38
1760732400000|2025-10-17 20:20:00|5188.2|5171.6|5191.2|5171.5|5191.2|5173.4|5186.8|5167.3|41
1760732700000|2025-10-17 20:25:00|5191.8|5167.7|5199.3|5187.9|5199.4|5188.7|5188.7|5167.6|206
1760733000000|2025-10-17 20:30:00|5199.5|5187.7|5200.2|5176.7|5209.1|5189.2|5198.2|5168.9|130
1760733300000|2025-10-17 20:35:00|5199.7|5173.9|5210.1|5170.8|5210.9|5176.8|5192.5|5169.3|34
1760733600000|2025-10-17 20:40:00|5193|5168.6|5204.3|5166.9|5208.3|5171.6|5187.3|5157.7|39
1760733900000|2025-10-17 20:45:00|5201.2|5161.2|5197.7|5165.1|5211.8|5171.8|5193.8|5153.8|40
1760734200000|2025-10-17 20:50:00|5198.4|5162.7|5216.9|5176.9|5216.9|5176.9|5186.9|5146.9|40
1760734500000|2025-10-17 20:55:00|5214.7|5174.7|5211.5|5171.5|5218.2|5181.6|5191.8|5160.3|41
1760911800000|2025-10-19 22:10:00|5206.6|5166.6|5212.6|5172.6|5212.6|5172.6|5206.6|5166.6|2
1760912100000|2025-10-19 22:15:00|5195|5155|5201.8|5161.8|5207.6|5167.6|5187.9|5147.9|173
1760912400000|2025-10-19 22:20:00|5201.5|5161.5|5181.8|5141.8|5203.4|5163.4|5181.8|5141.8|51
1760912700000|2025-10-19 22:25:00|5193.7|5153.7|5193.7|5153.7|5193.7|5153.7|5193.7|5153.7|1
1760913000000|2025-10-19 22:30:00|5186.4|5146.4|5187.9|5147.9|5191.1|5151.1|5183.8|5143.8|55
1760913300000|2025-10-19 22:35:00|5189.2|5149.2|5202.1|5162.1|5202.1|5162.1|5189.2|5149.2|7
1760913600000|2025-10-19 22:40:00|5205.3|5165.3|5205.8|5167.1|5208.8|5169.8|5204.7|5165.3|62
1760913900000|2025-10-19 22:45:00|5204.4|5165.7|5207|5172.2|5208.7|5172.7|5201|5161|134
1760914200000|2025-10-19 22:50:00|5207.3|5172.6|5205.5|5170.3|5207.9|5175.4|5202.8|5166.9|341
1760914500000|2025-10-19 22:55:00|5205.4|5170.9|5207.5|5170|5208.5|5175.2|5204.1|5169.9|215
1760914800000|2025-10-19 23:00:00|5207.4|5170.1|5203.5|5169.5|5208.1|5171.4|5196.7|5164.8|214
1760915100000|2025-10-19 23:05:00|5203.4|5169.6|5204.3|5169.7|5205.1|5170.8|5197.5|5165.6|254
1760915400000|2025-10-19 23:10:00|5204.2|5169.2|5190.4|5159.5|5204.6|5169.6|5186.2|5158.7|449
1760915700000|2025-10-19 23:15:00|5190.2|5159.6|5202.6|5177|5207.5|5177.7|5189.6|5159.4|478
1760916000000|2025-10-19 23:20:00|5202.3|5177.1|5199.6|5177.1|5206.5|5180.7|5193.8|5170.6|369
1760916300000|2025-10-19 23:25:00|5199.7|5177|5208.4|5179.7|5208.8|5183.3|5183.5|5164|514
1760916600000|2025-10-19 23:30:00|5207.9|5179.6|5202.4|5185.1|5211.6|5186.2|5199.6|5179.5|332
1760916900000|2025-10-19 23:35:00|5202|5185.3|5201.7|5186.9|5203.1|5186.9|5198.1|5179.8|301
1760917200000|2025-10-19 23:40:00|5201.6|5186.6|5200|5184.8|5202.3|5186.7|5198.1|5183.2|258
1760917500000|2025-10-19 23:45:00|5199.9|5184.6|5193.4|5175.7|5203.3|5185.1|5192.8|5175|629
1760917800000|2025-10-19 23:50:00|5193.3|5175.6|5196.4|5181.3|5203.9|5184.4|5190.3|5170.2|822
1760918100000|2025-10-19 23:55:00|5194.9|5182.1|5191.1|5174.2|5199.1|5182.2|5187.7|5170|522
1760918400000|2025-10-20 00:00:00|5190.7|5174.4|5168.5|5153|5193.2|5176.9|5166.2|5150.4|1249
1760918700000|2025-10-20 00:05:00|5168.8|5153.3|5167.9|5156.1|5173.6|5165.4|5163|5151.4|1533
1760919000000|2025-10-20 00:10:00|5167.7|5155.9|5150|5138.4|5169.8|5158.5|5149.2|5134.8|1374
1760919300000|2025-10-20 00:15:00|5150.8|5138.6|5158.8|5145.9|5159.5|5145.9|5143.5|5132.5|1394
1760919600000|2025-10-20 00:20:00|5158.9|5145.6|5149.4|5136.3|5160.9|5147.1|5145.6|5131.8|1188
1760919900000|2025-10-20 00:25:00|5148.3|5135.8|5137.6|5126.3|5150.4|5137.1|5134.4|5123|925
1760920200000|2025-10-20 00:30:00|5137.5|5126.5|5143.5|5136|5147.7|5141.2|5135.6|5124|986
1760920500000|2025-10-20 00:35:00|5143.7|5136.2|5169|5157.3|5176.3|5168.7|5142.7|5135.4|1146
1760920800000|2025-10-20 00:40:00|5168.7|5156.9|5178|5169.3|5186.3|5176.5|5164.1|5152.3|1155
1760921100000|2025-10-20 00:45:00|5177.9|5168.9|5184|5167.6|5186.1|5174.3|5175.5|5163.8|1028
1760921400000|2025-10-20 00:50:00|5184.1|5167.4|5187.2|5173.8|5190.3|5175.9|5181|5165.6|768
1760921700000|2025-10-20 00:55:00|5187|5173.9|5198.5|5185.2|5200.8|5186.7|5185.1|5169.4|786
1760922000000|2025-10-20 01:00:00|5198.3|5184.9|5192.8|5172.3|5202.1|5186.7|5178.1|5166.3|1375
1760922300000|2025-10-20 01:05:00|5193.5|5173.2|5195.7|5183|5200|5183.1|5188.2|5170.3|1311
1760922600000|2025-10-20 01:10:00|5195.9|5183.1|5213.9|5197|5220.7|5203.5|5195.7|5182.5|1332
1760922900000|2025-10-20 01:15:00|5213.6|5196.4|5207|5191.5|5215.9|5201|5207|5189.7|1071
1760923200000|2025-10-20 01:20:00|5207.1|5191.4|5217.9|5190.5|5218.4|5192.8|5203.7|5183.3|944
1760923500000|2025-10-20 01:25:00|5215.8|5190.9|5222|5207.8|5227|5210.6|5211.8|5185.3|1045
1760923800000|2025-10-20 01:30:00|5221.9|5207.4|5216.5|5198.6|5222.2|5207.5|5208.5|5189.9|1089
1760924100000|2025-10-20 01:35:00|5216.4|5197.9|5213.9|5194.1|5218.6|5199.6|5209.5|5189.3|1117
1760924400000|2025-10-20 01:40:00|5215.2|5194|5221.1|5206.8|5229.3|5212.1|5214.4|5193|1128
1760924700000|2025-10-20 01:45:00|5220.6|5206.5|5219.9|5204.9|5223|5207.8|5215.8|5198|880
1760925000000|2025-10-20 01:50:00|5220|5205|5216.6|5199.3|5225.3|5208.3|5212.3|5197|1016
1760925300000|2025-10-20 01:55:00|5217|5200.2|5221.2|5198.3|5222.6|5201.3|5215.2|5195.8|719
1760925600000|2025-10-20 02:00:00|5221.3|5198.5|5219|5202.5|5222.4|5203.8|5217|5193.6|726
1760925900000|2025-10-20 02:05:00|5218.8|5202.7|5220.7|5198.8|5226.6|5210.3|5216.3|5198.2|826
1760926200000|2025-10-20 02:10:00|5220.8|5199.3|5218.4|5208.6|5228.2|5210.1|5218.3|5199.3|626
1760926500000|2025-10-20 02:15:00|5218.3|5208.2|5223.1|5209.2|5224|5211.7|5217.5|5206.1|453
1760926800000|2025-10-20 02:20:00|5223.2|5209.3|5225.6|5211.8|5225.9|5212.3|5221.2|5207.3|442
1760927100000|2025-10-20 02:25:00|5225.7|5211.7|5226.3|5212|5227.8|5212.8|5221.4|5208.2|596
1760927400000|2025-10-20 02:30:00|5226.2|5211.9|5232|5216.1|5235.1|5221.6|5224.7|5210|1180
1760927700000|2025-10-20 02:35:00|5232.2|5216|5225.8|5209.2|5236.5|5220.6|5225.5|5209.2|927
1760928000000|2025-10-20 02:40:00|5225.7|5211.6|5226.5|5211.8|5231.7|5213.6|5223.9|5208.1|873
1760928300000|2025-10-20 02:45:00|5226.1|5210.9|5226.9|5212.3|5229.2|5213.6|5224.8|5209.9|784
1760928600000|2025-10-20 02:50:00|5227.1|5212.2|5227.8|5213.1|5231.1|5215.7|5223|5210|725
1760928900000|2025-10-20 02:55:00|5227.4|5213.2|5223.4|5210.9|5228.5|5215|5222|5208.7|719
1760929200000|2025-10-20 03:00:00|5223.3|5210.4|5220.5|5211|5225.1|5215.8|5219.4|5209.5|889
1760929500000|2025-10-20 03:05:00|5220.7|5210.9|5219.3|5209.5|5222.9|5213.4|5216.3|5206.6|881
1760929800000|2025-10-20 03:10:00|5219.6|5209.8|5215.7|5205.5|5224.3|5214.5|5215.5|5205.3|732
1760930100000|2025-10-20 03:15:00|5215.9|5205.8|5219.6|5212.2|5222.5|5215.3|5214.1|5204.1|841
1760930400000|2025-10-20 03:20:00|5219.4|5212|5224.4|5210.7|5227.3|5214.7|5219.2|5209.1|591
1760930700000|2025-10-20 03:25:00|5224.3|5210.6|5220.6|5203|5225.2|5211.5|5218.7|5202.3|465
1760931000000|2025-10-20 03:30:00|5220.7|5203.2|5217|5203.3|5223.1|5208|5215.6|5203|601
1760931300000|2025-10-20 03:35:00|5216.9|5203.1|5211.3|5202|5218.6|5204.3|5205.6|5192|940
1760931600000|2025-10-20 03:40:00|5211.2|5202.4|5223.3|5208.6|5225|5212|5210.9|5201.6|726
1760931900000|2025-10-20 03:45:00|5222.6|5208.4|5223.9|5213|5226.3|5214.1|5222.1|5207.7|672
1760932200000|2025-10-20 03:50:00|5224|5213.3|5227.4|5216.7|5228.4|5217.8|5223.3|5212.2|607
1760932500000|2025-10-20 03:55:00|5227.2|5216.6|5223.6|5214.6|5229.1|5218.1|5223.3|5212.2|557
1760932800000|2025-10-20 04:00:00|5224.5|5214.8|5225|5210.7|5226.8|5216.7|5219.1|5210|503
1760933100000|2025-10-20 04:05:00|5224.9|5210.6|5216.7|5207.9|5225.1|5213.5|5216.7|5207.8|540
1760933400000|2025-10-20 04:10:00|5216.9|5207.7|5211.5|5200.2|5217.9|5208.1|5211.5|5200.2|423
1760933700000|2025-10-20 04:15:00|5211.3|5200.1|5211.7|5198.6|5212.3|5201.2|5208.9|5197.9|335
1760934000000|2025-10-20 04:20:00|5211.8|5198.8|5210.9|5202.1|5214.8|5203.1|5210.1|5198.6|355
1760934300000|2025-10-20 04:25:00|5210.8|5200|5213.5|5204.4|5213.7|5204.7|5209.1|5198.5|446
1760934600000|2025-10-20 04:30:00|5213.6|5204.1|5217.8|5207.3|5220.2|5210.8|5212|5201.8|549
1760934900000|2025-10-20 04:35:00|5217.5|5207.1|5217.9|5210.3|5219.2|5210.8|5214.3|5206.5|419
1760935200000|2025-10-20 04:40:00|5218|5210.2|5220.1|5208.4|5220.6|5211.3|5215.5|5206.1|411
1760935500000|2025-10-20 04:45:00|5219.8|5208.3|5215.8|5209|5220.6|5209.9|5214.8|5206.8|459
1760935800000|2025-10-20 04:50:00|5216.1|5209.6|5216.6|5211|5218.5|5214.4|5212.5|5207.8|454
1760936100000|2025-10-20 04:55:00|5216.7|5211.3|5218.6|5212.6|5220|5215.2|5215.3|5209.9|451
1760936400000|2025-10-20 05:00:00|5218|5212.2|5228.4|5215.5|5228.8|5217.5|5216.2|5209.5|553
1760936700000|2025-10-20 05:05:00|5228.2|5215.4|5229|5213.4|5231|5216.3|5227.3|5211.6|381
1760937000000|2025-10-20 05:10:00|5229.1|5213.3|5232.7|5217.9|5233.4|5218.1|5225.8|5211.1|554
1760937300000|2025-10-20 05:15:00|5232.6|5217.8|5226.6|5217.7|5234.3|5220.6|5226.4|5215.4|546
1760937600000|2025-10-20 05:20:00|5226.5|5217.4|5222.2|5204.8|5228.2|5218.7|5218.9|5203.1|1065
1760937900000|2025-10-20 05:25:00|5222|5204.7|5228.9|5210.9|5229.5|5211.3|5219.6|5202.5|1013
1760938200000|2025-10-20 05:30:00|5228.7|5211.1|5221.3|5207.3|5230.6|5213.1|5219.1|5203.2|1167
1760938500000|2025-10-20 05:35:00|5221.2|5207.2|5200.8|5187.5|5221.8|5207.2|5198|5184.7|1036
1760938800000|2025-10-20 05:40:00|5202.1|5186.1|5195|5184.6|5202.8|5189.4|5185.2|5172.9|1172
1760939100000|2025-10-20 05:45:00|5195.5|5183.6|5180.8|5171.3|5197.8|5184.5|5179.6|5168.7|979
1760939400000|2025-10-20 05:50:00|5181.3|5169.8|5186.8|5177.2|5196.5|5187.4|5181.3|5169.1|1074
1760939700000|2025-10-20 05:55:00|5187.5|5177.9|5184.6|5173.3|5190.7|5180.2|5181.7|5170.4|1071
1760940000000|2025-10-20 06:00:00|5186.4|5172|5160.2|5152.5|5186.7|5173.1|5158.8|5147|1600
1760940300000|2025-10-20 06:05:00|5159.7|5152|5170|5157.9|5173.8|5160.2|5156.2|5144.3|1435
1760940600000|2025-10-20 06:10:00|5170.1|5158|5178.1|5165.6|5180.2|5168.3|5168.2|5155.5|1369
1760940900000|2025-10-20 06:15:00|5173.9|5161.5|5159.8|5150|5181.7|5169.9|5158.9|5148.1|1250
1760941200000|2025-10-20 06:20:00|5159|5150.8|5164.9|5155.4|5170.8|5159.1|5153.1|5142.1|1325
1760941500000|2025-10-20 06:25:00|5165.9|5153.8|5157.4|5145.5|5167.8|5157.1|5155.6|5145.2|1315
1760941800000|2025-10-20 06:30:00|5155.7|5146.8|5172.5|5165.7|5172.6|5166.8|5151.4|5142.2|1300
1760942100000|2025-10-20 06:35:00|5172.6|5164.4|5177.8|5168.1|5182.2|5172.3|5172.4|5164.4|1326
1760942400000|2025-10-20 06:40:00|5178.5|5168.8|5167.2|5159.4|5181.3|5170.6|5166.2|5155.8|1282
1760942700000|2025-10-20 06:45:00|5166.5|5158.9|5166.1|5154.9|5170.9|5160.1|5160.4|5150.7|816
1760943000000|2025-10-20 06:50:00|5166.3|5157|5167.3|5156.7|5170.6|5160.3|5162.3|5152.3|1028
1760943300000|2025-10-20 06:55:00|5165.9|5156.9|5161.9|5154.5|5168.3|5159.6|5158.7|5150|776
1760943600000|2025-10-20 07:00:00|5163.8|5153.3|5161.9|5153.8|5165.5|5157|5154.5|5145.6|902
1760943900000|2025-10-20 07:05:00|5162.9|5153.9|5179.5|5170.9|5179.5|5171.2|5159.7|5150.7|1460
1760944200000|2025-10-20 07:10:00|5180|5171.3|5182.7|5174.6|5184.8|5176.9|5175.4|5167|1517
1760944500000|2025-10-20 07:15:00|5182.1|5173.3|5187.7|5177.9|5190.9|5180.2|5179.6|5172|1441
1760944800000|2025-10-20 07:20:00|5189.3|5177.7|5194.1|5184.7|5196.8|5188|5186.6|5176.8|1304
1760945100000|2025-10-20 07:25:00|5194.4|5184.6|5197|5185.3|5197.3|5187.5|5190.9|5180.5|1217
1760945400000|2025-10-20 07:30:00|5196.2|5185.8|5192.7|5184.4|5197.9|5188.3|5190.3|5180.9|1057
1760945700000|2025-10-20 07:35:00|5193.7|5183.4|5196.7|5186.9|5198.3|5189|5191.5|5181.1|644
1760946000000|2025-10-20 07:40:00|5196|5187.2|5202.4|5191.5|5203.9|5194.4|5195.9|5186.2|1252
1760946300000|2025-10-20 07:45:00|5202.2|5191.1|5195.4|5188.2|5204.4|5196.7|5191.7|5184.4|1227
1760946600000|2025-10-20 07:50:00|5195.3|5189|5198.5|5189.8|5202.4|5197.1|5194.9|5186.5|901
1760946900000|2025-10-20 07:55:00|5199.5|5190.2|5202.2|5192.8|5202.9|5195.8|5194.1|5184.7|860
1760947200000|2025-10-20 08:00:00|5203.5|5193.5|5203.2|5197|5206.2|5197.4|5197.6|5189.1|1373
1760947500000|2025-10-20 08:05:00|5203.8|5196.4|5203.8|5194.8|5206.3|5200.4|5197.3|5188.8|1262
1760947800000|2025-10-20 08:10:00|5204.1|5195.7|5211.3|5204.1|5212|5205.3|5202.9|5194.3|1083
1760948100000|2025-10-20 08:15:00|5211.2|5204.2|5209.2|5201.9|5213.6|5206.1|5207.4|5199|726
1760948400000|2025-10-20 08:20:00|5209.3|5202|5210.5|5204.4|5212.3|5206.6|5203.5|5196.3|901
1760948700000|2025-10-20 08:25:00|5210.6|5204.6|5214.5|5207.2|5216.8|5210.1|5210.5|5203.9|687
1760949000000|2025-10-20 08:30:00|5214.6|5207.9|5215.4|5207.4|5218.9|5210.8|5213.5|5205.1|756
1760949300000|2025-10-20 08:35:00|5215|5207.5|5204.3|5196.3|5216.7|5209.1|5199.5|5192.1|1015
1760949600000|2025-10-20 08:40:00|5203.9|5196|5216.3|5208.9|5217.9|5208.9|5203.1|5195|896
1760949900000|2025-10-20 08:45:00|5216.7|5208.6|5203.6|5198.2|5220.7|5214.3|5201.7|5197.1|1095
1760950200000|2025-10-20 08:50:00|5203.3|5198|5202.2|5199.2|5209|5200.8|5201.2|5196.4|851
1760950500000|2025-10-20 08:55:00|5202.3|5199.3|5207.7|5199.1|5208.5|5200.9|5201.8|5197.4|994
1760950800000|2025-10-20 09:00:00|5207.5|5199|5198.1|5190.6|5208|5200|5193.6|5185.6|916
1760951100000|2025-10-20 09:05:00|5197.6|5190.1|5198.9|5190.3|5199.6|5191.1|5196.2|5188.1|689
1760951400000|2025-10-20 09:10:00|5199|5189.6|5197.2|5190.5|5199.6|5191.5|5195.5|5187.3|714
1760951700000|2025-10-20 09:15:00|5198.1|5190.7|5199.9|5192.8|5206.3|5198.9|5197.2|5190.3|659
1760952000000|2025-10-20 09:20:00|5199.5|5194.1|5189.5|5182.7|5201.4|5195.1|5187|5180.6|941
1760952300000|2025-10-20 09:25:00|5189.8|5183.2|5199.7|5186.5|5200.4|5192.4|5189.5|5181.3|674
1760952600000|2025-10-20 09:30:00|5198.6|5189.2|5210.7|5200.6|5211.4|5203.7|5196.1|5185|942
1760952900000|2025-10-20 09:35:00|5208.9|5201.9|5220.8|5211.1|5222.1|5214.3|5206.9|5197.8|1317
1760953200000|2025-10-20 09:40:00|5221.1|5212.2|5222.7|5212.8|5225.3|5218|5219.5|5209.1|920
1760953500000|2025-10-20 09:45:00|5223|5213.3|5223.2|5213.2|5227.4|5218|5221.4|5212|931
1760953800000|2025-10-20 09:50:00|5222.8|5213.8|5211.1|5203.9|5223.6|5214.5|5208.8|5200.4|1007
1760954100000|2025-10-20 09:55:00|5211.9|5202.7|5206.2|5199.1|5214.3|5204.5|5205.5|5197.9|908
1760954400000|2025-10-20 10:00:00|5206.6|5198.4|5191.5|5184|5207.8|5199.3|5189.4|5179.8|864
1760954700000|2025-10-20 10:05:00|5192.8|5184.9|5177.1|5170.1|5197|5189.7|5176.5|5169.7|1292
1760955000000|2025-10-20 10:10:00|5177.4|5170.2|5182.4|5174.3|5184.5|5176.9|5176|5168.3|1288
1760955300000|2025-10-20 10:15:00|5182.5|5174.9|5183.5|5173.2|5186.5|5177.3|5181.6|5172.8|1060
1760955600000|2025-10-20 10:20:00|5183.9|5173.3|5189|5177.8|5192.7|5184.1|5181.8|5171.3|980
1760955900000|2025-10-20 10:25:00|5188|5178.1|5178.4|5170.9|5189.7|5179.9|5173.4|5168.2|1234
1760956200000|2025-10-20 10:30:00|5178.6|5170.6|5168|5158.7|5179.7|5171.5|5166.6|5158.7|877
1760956500000|2025-10-20 10:35:00|5167.7|5159.1|5181.8|5173.9|5185.5|5177.8|5162.1|5154|1126
1760956800000|2025-10-20 10:40:00|5182|5173.3|5187.6|5180.4|5193.7|5185.1|5181.5|5172.2|1101
1760957100000|2025-10-20 10:45:00|5188|5179|5187.2|5178.1|5190.9|5182.7|5179.4|5171.6|935
1760957400000|2025-10-20 10:50:00|5185.6|5177.8|5193.3|5182.7|5193.8|5187|5183.1|5174.8|1007
1760957700000|2025-10-20 10:55:00|5193.2|5182.9|5183|5176.5|5194.4|5184.5|5181.8|5175|1030
1760958000000|2025-10-20 11:00:00|5183.2|5175.7|5179.9|5172.8|5190.2|5181.2|5174.7|5168.9|1344
1760958300000|2025-10-20 11:05:00|5180.7|5172.7|5187|5178.5|5190.2|5180.6|5173.6|5165.8|1229
1760958600000|2025-10-20 11:10:00|5188.1|5178.9|5180.7|5173.6|5189.7|5181.2|5178.9|5172.6|1040
1760958900000|2025-10-20 11:15:00|5180.5|5175.1|5191.7|5181.9|5193.2|5185.4|5179|5173.3|973
1760959200000|2025-10-20 11:20:00|5191.1|5182|5202.2|5192.6|5202.4|5194.7|5189.3|5182|924
1760959500000|2025-10-20 11:25:00|5202.1|5193.3|5201.6|5193.4|5203.6|5194.9|5199.8|5192.1|967
1760959800000|2025-10-20 11:30:00|5202.1|5193.9|5201.2|5189.6|5203.2|5193.9|5195.7|5185.1|1290
1760960100000|2025-10-20 11:35:00|5200|5190.3|5203|5197.6|5206.3|5198.7|5198.1|5188.9|1149
1760960400000|2025-10-20 11:40:00|5203.9|5197.3|5203.2|5194.6|5204.5|5197.7|5197.9|5189.5|1030
1760960700000|2025-10-20 11:45:00|5203|5195.4|5206.5|5199|5206.7|5200.6|5199.7|5192.3|947
1760961000000|2025-10-20 11:50:00|5206.1|5199.9|5204.5|5197.2|5207.1|5202.4|5202.7|5195.6|775
1760961300000|2025-10-20 11:55:00|5204.3|5198.7|5207.9|5201.7|5208.3|5203.1|5203.5|5195.4|1195
1760961600000|2025-10-20 12:00:00|5207.3|5202.9|5199.3|5191.3|5213.7|5205.3|5199.2|5190.9|1604
1760961900000|2025-10-20 12:05:00|5200.8|5192.1|5209.6|5201.5|5213.8|5206|5195.3|5188|1378
1760962200000|2025-10-20 12:10:00|5210.4|5201.4|5216.7|5208.9|5221|5210.8|5208.6|5199.6|1499
1760962500000|2025-10-20 12:15:00|5215.9|5208.5|5232.8|5225|5235.6|5228.1|5210.3|5202.1|1665
1760962800000|2025-10-20 12:20:00|5232.6|5225.1|5230.7|5222.7|5237.5|5227.7|5226|5216.9|1937
1760963100000|2025-10-20 12:25:00|5232.3|5223.2|5229.6|5222.4|5234.7|5228|5223.4|5216.6|1735
1760963400000|2025-10-20 12:30:00|5229.7|5222.7|5230.6|5221|5240.6|5232.6|5226.6|5218.4|1650
1760963700000|2025-10-20 12:35:00|5229.7|5221.3|5242.8|5232.1|5243.1|5233.9|5226.7|5218.7|1798
1760964000000|2025-10-20 12:40:00|5241.5|5231.7|5248.6|5238.6|5250.8|5242.1|5236.5|5227.5|1779
1760964300000|2025-10-20 12:45:00|5249.7|5236.7|5248.1|5234.3|5256.2|5245.3|5240.7|5227.9|1675
1760964600000|2025-10-20 12:50:00|5248|5234.4|5272.1|5261.9|5301.8|5269.7|5243|5231.1|1642
1760964900000|2025-10-20 12:55:00|5274|5260.3|5277.9|5265.2|5280.9|5273.8|5268.3|5254.9|1426
1760965200000|2025-10-20 13:00:00|5277.8|5266.1|5274.8|5266.1|5286.7|5273.2|5268|5257.9|1820
1760965500000|2025-10-20 13:05:00|5274.9|5266.4|5273.2|5264.4|5278.1|5270.4|5265.6|5256.7|1485
1760965800000|2025-10-20 13:10:00|5272.9|5263.5|5256.6|5243.6|5273.8|5265.3|5253.6|5243.5|1307
1760966100000|2025-10-20 13:15:00|5255.9|5246.1|5256.9|5248.5|5257.4|5249.7|5242.3|5235.1|1549
1760966400000|2025-10-20 13:20:00|5257|5248.6|5252.6|5245.1|5260.2|5251.8|5244.9|5239.4|1484
1760966700000|2025-10-20 13:25:00|5252.7|5244.7|5253.3|5250.3|5256.1|5252.1|5244.9|5239.5|1356
1760967000000|2025-10-20 13:30:00|5257.2|5250.8|5232.8|5229.8|5264.4|5257.6|5232.8|5229.4|2073
1760967300000|2025-10-20 13:35:00|5232.7|5229.7|5242|5236.8|5245.1|5237.9|5226.1|5219.7|2060
1760967600000|2025-10-20 13:40:00|5242.8|5235.1|5231.1|5223.8|5251|5245.8|5223.1|5219.5|2032
1760967900000|2025-10-20 13:45:00|5231.5|5224|5237.6|5227.4|5238.2|5229.7|5218.4|5215|1982
1760968200000|2025-10-20 13:50:00|5237.9|5229.1|5228.3|5225.3|5242.7|5235.3|5225.4|5220.8|1964
1760968500000|2025-10-20 13:55:00|5228.4|5225.4|5205.8|5200.5|5228.6|5225.4|5204.9|5197.6|1900
1760968800000|2025-10-20 14:00:00|5206.9|5199.1|5208.9|5197.4|5213.1|5206.6|5198.6|5189.5|1973
1760969100000|2025-10-20 14:05:00|5207.6|5200.3|5211.2|5203.4|5214|5204.1|5196.8|5188.8|1586
1760969400000|2025-10-20 14:10:00|5211.3|5202.8|5228.6|5218.7|5232.9|5221.2|5210.3|5202.5|1852
1760969700000|2025-10-20 14:15:00|5229.9|5217|5231.9|5221|5237.6|5227.6|5225.4|5215.8|1784
1760970000000|2025-10-20 14:20:00|5229.8|5220|5234.3|5227.9|5245.2|5235.6|5227.3|5217.2|1875
1760970300000|2025-10-20 14:25:00|5237.3|5225.4|5234.2|5222.4|5242|5233|5229.8|5217.7|1820
1760970600000|2025-10-20 14:30:00|5234.9|5224|5210.8|5202.9|5238|5229.2|5210.5|5201.2|1981
1760970900000|2025-10-20 14:35:00|5212|5204.5|5226.6|5215.6|5229.3|5221.6|5207|5196.9|1772
1760971200000|2025-10-20 14:40:00|5228.6|5215.5|5233.6|5226.6|5237.1|5228.1|5223.4|5214.1|1617
1760971500000|2025-10-20 14:45:00|5234.2|5225.2|5235.6|5225.4|5244|5234.6|5230.5|5220.2|1944
1760971800000|2025-10-20 14:50:00|5233.8|5225.7|5248.5|5240.6|5251.7|5244.7|5231.3|5221.4|1771
1760972100000|2025-10-20 14:55:00|5250.3|5239.7|5242|5232.8|5251.2|5241.5|5239.6|5229.4|1745
1760972400000|2025-10-20 15:00:00|5243.1|5231.2|5251.7|5239.8|5252.6|5244.4|5236.8|5228|1861
1760972700000|2025-10-20 15:05:00|5251.8|5239.6|5249.6|5239.1|5254.3|5246.7|5240.8|5231.6|1739
1760973000000|2025-10-20 15:10:00|5249.7|5239.3|5244.6|5237.5|5252.3|5245.3|5241.7|5236.5|1465
1760973300000|2025-10-20 15:15:00|5244.2|5238.8|5267.2|5257.9|5268.5|5258.7|5244.2|5237.7|1458
1760973600000|2025-10-20 15:20:00|5268.4|5258.8|5253.3|5247.5|5268.6|5260.4|5250.7|5246.7|1741
1760973900000|2025-10-20 15:25:00|5250.7|5247.7|5245|5235.5|5253.2|5248.4|5239.4|5232|1402
1760974200000|2025-10-20 15:30:00|5244.4|5234.7|5249.6|5242.4|5250.8|5243.4|5239.7|5231.7|1514
1760974500000|2025-10-20 15:35:00|5249.7|5241.2|5251.1|5243.1|5253.7|5246.2|5244.6|5236.9|1450
1760974800000|2025-10-20 15:40:00|5251|5243.3|5254.4|5246.5|5255.9|5248.8|5242.2|5236.3|1627
1760975100000|2025-10-20 15:45:00|5253.3|5246.9|5258.8|5251.9|5263.9|5257.3|5251.8|5243.4|1338
1760975400000|2025-10-20 15:50:00|5258.2|5251.8|5251.9|5245.4|5263.1|5255.3|5242.1|5238.4|1658
1760975700000|2025-10-20 15:55:00|5253.2|5245.5|5254.1|5246.2|5256.3|5249.2|5241.9|5236.5|1666
1760976000000|2025-10-20 16:00:00|5253.8|5245.9|5236.7|5230.5|5254.5|5246.8|5230.3|5226.7|1616
1760976300000|2025-10-20 16:05:00|5236.6|5230.7|5227.8|5224.8|5246.6|5239.5|5227.8|5223.5|1562
1760976600000|2025-10-20 16:10:00|5227.7|5224.7|5227|5219.9|5232.5|5225.4|5222.6|5217.7|1504
1760976900000|2025-10-20 16:15:00|5225.8|5219.8|5239.3|5232.2|5239.8|5232.5|5221.6|5215.2|1541
1760977200000|2025-10-20 16:20:00|5239|5231.2|5225.8|5218.9|5240.2|5233.2|5225.4|5217.9|1448
1760977500000|2025-10-20 16:25:00|5227.6|5219.1|5231|5224.9|5235.8|5227.3|5224.4|5216.7|1379
1760977800000|2025-10-20 16:30:00|5232.9|5224.3|5237.9|5232.3|5241.7|5234.7|5229|5217.9|1205
1760978100000|2025-10-20 16:35:00|5238.9|5230.4|5228.4|5218.9|5242.1|5234.5|5226.3|5218|1388
1760978400000|2025-10-20 16:40:00|5227.6|5219.3|5224.7|5219.2|5233.3|5224.3|5224.4|5214.4|1248
1760978700000|2025-10-20 16:45:00|5225.7|5217.7|5225.2|5216|5233.1|5226|5222.3|5213.7|1258
1760979000000|2025-10-20 16:50:00|5224.3|5217.4|5226.3|5216.7|5226.9|5219.4|5215.2|5207.5|1404
1760979300000|2025-10-20 16:55:00|5226.1|5216.8|5226|5219.9|5235.4|5229.5|5224.4|5215.2|1226
1760979600000|2025-10-20 17:00:00|5225.5|5220.4|5229.1|5223.6|5230.7|5225.2|5224.2|5218.3|1013
1760979900000|2025-10-20 17:05:00|5229.2|5223.5|5233.2|5226.6|5234|5229.3|5227.6|5222.9|1145
1760980200000|2025-10-20 17:10:00|5231.8|5226.4|5227.7|5221.2|5235.6|5228.7|5225.9|5218.8|1412
1760980500000|2025-10-20 17:15:00|5227.4|5221|5211.6|5208.6|5227.7|5221.8|5210|5203.2|1577
1760980800000|2025-10-20 17:20:00|5213.1|5207.3|5229.6|5222.1|5234.5|5224.2|5208.7|5201|1624
1760981100000|2025-10-20 17:25:00|5230.5|5220.5|5220.2|5213.4|5234|5223|5220|5208.4|1522
1760981400000|2025-10-20 17:30:00|5221.6|5210.1|5215.9|5206.5|5224.6|5215.8|5214.4|5203.2|1293
1760981700000|2025-10-20 17:35:00|5214.7|5206.3|5222.3|5216.1|5225.8|5216.9|5213.4|5201.9|1105
1760982000000|2025-10-20 17:40:00|5226|5215.8|5223.6|5209.3|5226.8|5217.1|5218.1|5207.1|1312
1760982300000|2025-10-20 17:45:00|5222.7|5212.9|5226.4|5217.5|5228.7|5219.3|5221.5|5209.3|1536
1760982600000|2025-10-20 17:50:00|5225.5|5215.7|5229|5220.6|5233.9|5223.8|5222.4|5212.1|1316
1760982900000|2025-10-20 17:55:00|5230.8|5220|5226.4|5220.7|5233.7|5225.3|5225|5214.3|1158
1760983200000|2025-10-20 18:00:00|5227.4|5221.4|5226.7|5220.5|5230.8|5223.9|5224.8|5214.4|898
1760983500000|2025-10-20 18:05:00|5227.3|5219.5|5235.4|5223.6|5235.4|5226.8|5223.1|5215.9|1031
1760983800000|2025-10-20 18:10:00|5235.3|5223.7|5230.5|5224.1|5238.9|5233|5228|5218.6|1135
1760984100000|2025-10-20 18:15:00|5228|5225|5229.1|5223.2|5235.4|5226.3|5227|5217.6|937
1760984400000|2025-10-20 18:20:00|5229.5|5222.6|5232.3|5222|5234.2|5226.4|5225|5217.7|1067
1760984700000|2025-10-20 18:25:00|5231|5223.6|5238.9|5227.8|5242.4|5232.6|5229.1|5220.6|1004
1760985000000|2025-10-20 18:30:00|5238.2|5229.9|5234.4|5222.2|5242.8|5231.1|5229.6|5220|1344
1760985300000|2025-10-20 18:35:00|5233.1|5222.6|5232.9|5226.2|5236.2|5229.9|5230.8|5221.4|932
1760985600000|2025-10-20 18:40:00|5233.7|5225.1|5231.7|5228.7|5233.8|5228.7|5228.7|5220.6|1060
1760985900000|2025-10-20 18:45:00|5232.9|5226.4|5235.5|5228.9|5237.8|5230.9|5231.5|5225|1035
1760986200000|2025-10-20 18:50:00|5236.5|5228.8|5245.3|5231|5248.1|5238.6|5233.9|5227.9|1087
1760986500000|2025-10-20 18:55:00|5242|5235.3|5240.9|5230.2|5245.6|5236.6|5238.6|5229.9|854
1760986800000|2025-10-20 19:00:00|5239.5|5230.6|5245.4|5228.8|5253.8|5240.4|5238.6|5227.9|1144
1760987100000|2025-10-20 19:05:00|5241.4|5235.2|5247.8|5241.6|5254.3|5246.2|5241|5228.7|1164
1760987400000|2025-10-20 19:10:00|5251.1|5236.7|5245.6|5240.1|5251.3|5242.4|5244.8|5234.3|954
1760987700000|2025-10-20 19:15:00|5246.5|5238.4|5240.6|5234.3|5247.9|5239.8|5240.3|5226.4|981
1760988000000|2025-10-20 19:20:00|5243.1|5229.8|5240.7|5234.4|5245.2|5234.4|5232.2|5219.9|1001
1760988300000|2025-10-20 19:25:00|5244.8|5228.1|5247.1|5238.5|5250.2|5241.5|5240.7|5227.7|1189
1760988600000|2025-10-20 19:30:00|5250.2|5238.6|5251.9|5242.4|5253.5|5245|5241.8|5234.1|1123
1760988900000|2025-10-20 19:35:00|5253|5243.5|5249.4|5241.3|5253.3|5245|5248.3|5238.3|873
1760989200000|2025-10-20 19:40:00|5251|5238.9|5253.6|5242|5253.9|5247.2|5247|5237.7|1142
1760989500000|2025-10-20 19:45:00|5249.3|5246.3|5259.7|5245.5|5259.8|5251|5248.9|5240.2|1088
1760989800000|2025-10-20 19:50:00|5257|5251.1|5261.2|5254.4|5267.3|5257.1|5257|5245.6|1480
1760990100000|2025-10-20 19:55:00|5264.7|5250.2|5261.8|5255.3|5269.3|5260.6|5259.6|5250.2|1611
1760990400000|2025-10-20 20:00:00|5262.4|5255|5258.7|5247.5|5268.5|5259.1|5251.4|5240.5|1279
1760990700000|2025-10-20 20:05:00|5261.6|5242.5|5253.4|5246.2|5265.3|5255.8|5252.6|5241.9|894
1760991000000|2025-10-20 20:10:00|5253.2|5246.1|5252.7|5234.5|5257.7|5249.8|5239.1|5230.8|685
1760991300000|2025-10-20 20:15:00|5251.5|5234.9|5234.1|5223.7|5252.9|5242.3|5228.1|5215.3|972
1760991600000|2025-10-20 20:20:00|5231.8|5220.5|5245.4|5235.6|5246.1|5238.1|5229.5|5218.6|848
1760991900000|2025-10-20 20:25:00|5245.8|5233.4|5241.1|5230.9|5248.8|5239.5|5238.4|5228|638
1760992200000|2025-10-20 20:30:00|5242|5228.1|5234.5|5228.6|5243|5233.6|5232.9|5225.4|629
1760992500000|2025-10-20 20:35:00|5234.8|5227.1|5234.1|5228.4|5240.4|5231.2|5228|5219.4|676
1760992800000|2025-10-20 20:40:00|5235.5|5228.7|5241.6|5234.9|5247|5236.6|5235.2|5226.4|216
1760993100000|2025-10-20 20:45:00|5240.6|5234.6|5241.1|5230.7|5245.2|5236.1|5237.9|5227.7|419
1760993400000|2025-10-20 20:50:00|5240.4|5230.8|5253|5229.9|5256.7|5238.5|5238.2|5221.2|494
1760993700000|2025-10-20 20:55:00|5253.1|5230.1|5248.1|5226|5281.1|5241.1|5238.5|5198.5|587
1760997600000|2025-10-20 22:00:00|5269|5229|5264|5231.7|5275.5|5245.5|5263|5223|78
1760997900000|2025-10-20 22:05:00|5264.5|5227.7|5258.4|5245.5|5266.8|5245.5|5258.4|5224.6|47
1760998200000|2025-10-20 22:10:00|5266.8|5230.2|5261.8|5232.7|5266.8|5245.5|5258.2|5230.2|62
1760998500000|2025-10-20 22:15:00|5267.5|5241.7|5266.1|5245.5|5267.5|5245.5|5261.2|5236.9|28
1760998800000|2025-10-20 22:20:00|5266|5241.3|5267.7|5245.5|5268.3|5245.5|5266|5241.3|13
1760999100000|2025-10-20 22:25:00|5268.8|5241.4|5268.9|5245.5|5277.7|5245.6|5268.8|5241|36
1760999400000|2025-10-20 22:30:00|5269.2|5241.5|5262.8|5248.2|5269.2|5248.2|5262.8|5240.6|24
1760999700000|2025-10-20 22:35:00|5264.9||5262||5264.9||5262||7
1761000000000|2025-10-20 22:40:00|5263.5||5261.5||5264.5||5261.5||7
1761000300000|2025-10-20 22:45:00|5262|5248.6|5263.3|5248.5|5263.3|5248.6|5262|5248.5|4
1761000600000|2025-10-20 22:50:00|5261.8|5248.2|5268|5248.2|5268.3|5248.2|5261.6|5248.2|21
1761000900000|2025-10-20 22:55:00|5267.8|5248.9|5267.2|5251.7|5268.6|5251.7|5267.1|5248.2|19
1761001200000|2025-10-20 23:00:00|5268.4|5248.2|5264.7|5248.7|5268.7|5251.3|5263.2|5248.2|202
1761001500000|2025-10-20 23:05:00|5263.5|5248.5|5262.1|5248.5|5263.5|5248.5|5260.9|5248.5|158
1761001800000|2025-10-20 23:10:00|5262.3|5248.2|5262.2|5248.2|5263.6|5248.2|5262.2|5248.2|38
1761002100000|2025-10-20 23:15:00|5260.9||5260.5||5260.9||5260.5||2
1761002400000|2025-10-20 23:20:00|5262|5248.6|5262|5248.2|5264.3|5249.5|5261.1|5248.2|159
1761002700000|2025-10-20 23:25:00|5262.4||5261.3||5262.7||5261||57
1761003900000|2025-10-20 23:45:00|5262.6|5246.9|5259.3|5246.4|5263.4|5247.2|5257.8|5243.8|458
1761004200000|2025-10-20 23:50:00|5259.2|5246.6|5259.4|5248.4|5262.4|5249.3|5258.3|5245.4|431
1761004500000|2025-10-20 23:55:00|5259.3|5248.3|5261.7|5248.9|5261.9|5250.6|5258.6|5246.9|520
1761004800000|2025-10-21 00:00:00|5260.8|5248.6|5254.6|5247.4|5260.8|5251.9|5253.1|5244.6|1066
1761005100000|2025-10-21 00:05:00|5254.5|5247.6|5254.3|5245.4|5259.3|5249.1|5254|5243.7|809
1761005400000|2025-10-21 00:10:00|5255.3|5245|5250.8|5242.2|5256.7|5249.2|5248|5240.7|575
1761005700000|2025-10-21 00:15:00|5251.4|5242.5|5251.2|5241.6|5252.9|5244.4|5242.7|5237.7|852
1761006000000|2025-10-21 00:20:00|5250.7|5241.4|5252.9|5245.5|5255.4|5246.9|5249.4|5240.1|1027
1761006300000|2025-10-21 00:25:00|5252.8|5245.6|5250.7|5240.7|5254.9|5245.8|5247.9|5240.1|763
1761006600000|2025-10-21 00:30:00|5250.3|5241|5244.8|5238.8|5252|5241.5|5243.6|5237.9|718
1761006900000|2025-10-21 00:35:00|5245.2|5238.7|5240.9|5237.9|5246.6|5240.7|5238.6|5234.6|571
1761007200000|2025-10-21 00:40:00|5240.8|5237.8|5240.5|5229.8|5243.4|5238.4|5234.8|5227.5|487
1761007500000|2025-10-21 00:45:00|5239.5|5229.9|5238|5226.9|5243.5|5233.2|5237.1|5225.9|424
1761007800000|2025-10-21 00:50:00|5238.9|5227|5239.6|5228.9|5240.9|5231.3|5236.7|5226.5|740
1761008100000|2025-10-21 00:55:00|5239.5|5228.6|5243.5|5234.6|5246|5237|5238.2|5228.5|835
1761008400000|2025-10-21 01:00:00|5244.1|5234.7|5241.2|5228.7|5246.7|5236.2|5237.1|5225.9|931
1761008700000|2025-10-21 01:05:00|5241.8|5228.9|5241.2|5232.3|5243.1|5232.7|5234.5|5225.6|795
1761009000000|2025-10-21 01:10:00|5241.4|5232.2|5233.5|5225.2|5245.2|5235.4|5230.3|5221|1315
1761009300000|2025-10-21 01:15:00|5233.4|5225.1|5236.4|5226|5236.9|5226.7|5230.5|5222|1384
1761009600000|2025-10-21 01:20:00|5235.8|5225|5225.6|5213.7|5237.8|5226.6|5224.4|5212.7|1126
1761009900000|2025-10-21 01:25:00|5225.7|5212.9|5218.2|5207.6|5226|5214.1|5216.8|5207.1|898
1761010200000|2025-10-21 01:30:00|5218|5207.1|5198.1|5188.4|5219|5208.2|5196.4|5187.9|641
1761010500000|2025-10-21 01:35:00|5196.9|5188.6|5175.4|5165.8|5200.1|5191.4|5172.7|5160.6|1129
1761010800000|2025-10-21 01:40:00|5175|5165.9|5182|5170|5184.8|5172.9|5172.6|5164.2|668
1761011100000|2025-10-21 01:45:00|5180.8|5169.7|5173.4|5164.2|5185.9|5173.7|5173.1|5164.2|305
1761011400000|2025-10-21 01:50:00|5172.5|5164.4|5169.4|5160.4|5176.3|5165.4|5167.8|5157.5|601
1761011700000|2025-10-21 01:55:00|5169.3|5160.9|5173.4|5164|5173.9|5164.7|5165.6|5158.8|1164
1761012000000|2025-10-21 02:00:00|5173.5|5163.7|5171.2|5161.3|5175.9|5166.3|5166.3|5156|1080
1761012300000|2025-10-21 02:05:00|5171.5|5161.1|5166.1|5155.9|5174.6|5163.1|5165.2|5154.9|383
1761012600000|2025-10-21 02:10:00|5166.3|5157.3|5177.5|5167.2|5178.8|5169.2|5162.6|5155|574
1761012900000|2025-10-21 02:15:00|5178.6|5167.4|5189.4|5177.8|5190|5179|5177.4|5165.2|448
1761013200000|2025-10-21 02:20:00|5190|5179|5190.5|5180.1|5192.8|5182.8|5190|5178.1|198
1761013500000|2025-10-21 02:25:00|5190.4|5178.9|5186.4|5178.7|5190.4|5180.1|5186.3|5174.1|113
1761013800000|2025-10-21 02:30:00|5186.2|5178.1|5185.6|5176.1|5187.3|5180.8|5182.6|5172.6|337
1761014100000|2025-10-21 02:35:00|5185.3|5175.6|5181.3|5169.6|5189.5|5179.8|5180.2|5169.5|499
1761014400000|2025-10-21 02:40:00|5181.5|5169|5174.5|5164.1|5183.5|5174|5169.8|5157.5|805
1761014700000|2025-10-21 02:45:00|5174.4|5164|5168.7|5159.2|5176|5165.6|5167.9|5158.5|1117
1761015000000|2025-10-21 02:50:00|5168.6|5159|5170.3|5160.9|5172.8|5160.9|5162.6|5156.3|939
1761015300000|2025-10-21 02:55:00|5171|5161.2|5176.5|5163.7|5177.2|5165.8|5167|5157.2|318
1761015600000|2025-10-21 03:00:00|5175.5|5165.5|5182.1|5171.4|5182.3|5172|5175.5|5164.6|204
1761015900000|2025-10-21 03:05:00|5182|5172.7|5183.5|5171.5|5183.8|5173.5|5181.7|5169.4|216
1761016200000|2025-10-21 03:10:00|5183.7|5172.7|5181.3|5169.5|5188.2|5175.6|5176.5|5163.8|203
1761016500000|2025-10-21 03:15:00|5181.1|5168.9|5186.1|5173.8|5189.8|5178.5|5180|5167.8|208
1761016800000|2025-10-21 03:20:00|5186.2|5175|5199.5|5187.7|5199.5|5189.6|5184.2|5171.5|251
1761017100000|2025-10-21 03:25:00|5199|5188.9|5200.7|5187.8|5204|5191.6|5199|5186.5|200
1761017400000|2025-10-21 03:30:00|5200|5187.1|5199.1|5186.2|5200.5|5188.8|5195.8|5185.3|93
1761017700000|2025-10-21 03:35:00|5197.9|5186|5197.1|5184.5|5200.5|5189|5194.9|5184.5|142
1761018000000|2025-10-21 03:40:00|5195.9|5184.6|5193.9|5181|5196.8|5184.6|5192.1|5180.3|64
1761018300000|2025-10-21 03:45:00|5194.5|5182.2|5192.1|5179.7|5194.5|5182.2|5189.6|5179.7|49
1761018600000|2025-10-21 03:50:00|5192.9|5180.1|5194.5|5182|5194.5|5183.3|5190.1|5179.7|82
1761018900000|2025-10-21 03:55:00|5195.5|5183.2|5195.3|5182.4|5196|5184.4|5192.7|5181.2|68
1761019200000|2025-10-21 04:00:00|5194.9|5183|5195.4|5182.5|5195.5|5184.9|5191.6|5181.2|177
1761019500000|2025-10-21 04:05:00|5194.7|5181.8|5195.8|5183.3|5196|5185|5194|5181.8|71
1761019800000|2025-10-21 04:10:00|5195.1|5184.5|5192.8|5181.2|5195.6|5184.8|5192.1|5181.2|102
1761020100000|2025-10-21 04:15:00|5193.4|5181.8|5192.7|5181.2|5194|5181.8|5190.8|5181.2|33
1761020400000|2025-10-21 04:20:00|5191.9|5181.8|5197.7|5185.1|5198.5|5186.5|5191.9|5180.5|83
1761020700000|2025-10-21 04:25:00|5197.2|5186.3|5199.8|5187.3|5199.8|5188.6|5196.4|5184.9|63
1761021000000|2025-10-21 04:30:00|5199.2|5188.8|5197.6|5188.7|5202.7|5190.7|5197|5188.6|83
1761021300000|2025-10-21 04:35:00|5196.4|5187.9|5196.2|5184.8|5200.9|5188.7|5193.5|5183.7|81
1761021600000|2025-10-21 04:40:00|5195.6|5184|5189.5|5177.7|5195.6|5184|5188.1|5177.7|138
1761021900000|2025-10-21 04:45:00|5188.9|5177|5185.5|5173.6|5189.5|5177.6|5183.4|5171|106
1761022200000|2025-10-21 04:50:00|5184.4|5172.9|5192.7|5179.7|5193.4|5181.7|5182.2|5171|266
1761022500000|2025-10-21 04:55:00|5191.5|5179.1|5201|5191.2|5201.8|5192.1|5191.5|5178.7|173
1761022800000|2025-10-21 05:00:00|5200.6|5192.5|5212.3|5199.1|5212.3|5201.3|5199|5189.1|129
1761023100000|2025-10-21 05:05:00|5210.6|5199.6|5200.3|5189.9|5212.2|5201.3|5199.6|5188.7|283
1761023400000|2025-10-21 05:10:00|5203.8|5192.4|5193.9|5184.2|5204.9|5194.2|5185.1|5175.4|338
1761023700000|2025-10-21 05:15:00|5194|5185.3|5193.2|5182.1|5195.7|5185.8|5191.9|5181.1|561
1761024000000|2025-10-21 05:20:00|5193.4|5182.3|5189.5|5181.3|5195.2|5184.1|5187.4|5176.2|516
1761024300000|2025-10-21 05:25:00|5193.9|5182.4|5197.2|5186|5205.3|5191.8|5193.9|5180.6|364
1761024600000|2025-10-21 05:30:00|5197.4|5185.9|5188.8|5179.2|5201.4|5186|5185.7|5168.5|615
1761024900000|2025-10-21 05:35:00|5189.5|5178.7|5188.9|5177.8|5193|5181.2|5179.1|5170.8|405
1761025200000|2025-10-21 05:40:00|5189.4|5178.9|5178.1|5167.6|5190.5|5181.7|5176.2|5166|575
1761025500000|2025-10-21 05:45:00|5178.6|5167.3|5165.4|5159.7|5179.5|5169.3|5164.6|5158.5|296
1761025800000|2025-10-21 05:50:00|5164|5159.2|5161.2|5151.2|5170|5160.2|5158.9|5149.5|414
1761026100000|2025-10-21 05:55:00|5160.3|5150.7|5153.3|5141.5|5162.5|5152.8|5150.4|5141.2|278
1761026400000|2025-10-21 06:00:00|5151.5|5140.2|5143.6|5132.4|5151.6|5140.4|5124|5114|885
1761026700000|2025-10-21 06:05:00|5141.5|5132.2|5145.3|5133.7|5145.4|5135.7|5136|5125|605
1761027000000|2025-10-21 06:10:00|5145|5134.9|5152.4|5143.7|5152.6|5146.8|5141.7|5130.3|341
1761027300000|2025-10-21 06:15:00|5155.9|5142.6|5157.8|5148.5|5159|5150.7|5149.6|5140.5|354
1761027600000|2025-10-21 06:20:00|5157.5|5147.4|5155.7|5147.7|5160.3|5152.6|5154.4|5145.8|351
1761027900000|2025-10-21 06:25:00|5155.3|5147.8|5163.2|5153.5|5163.3|5157.5|5155.3|5146.5|536
1761028200000|2025-10-21 06:30:00|5163.1|5153.4|5161.8|5151.3|5164.7|5154.6|5156.9|5146.8|470
1761028500000|2025-10-21 06:35:00|5160.8|5152.2|5176|5166.9|5176|5167.9|5160.8|5152.2|518
1761028800000|2025-10-21 06:40:00|5175.6|5167.9|5184.8|5176.6|5184.8|5177.6|5174.3|5164.7|178
1761029100000|2025-10-21 06:45:00|5183.6|5176.7|5192.2|5185.4|5199.4|5191.1|5183.3|5175|501
1761029400000|2025-10-21 06:50:00|5192.1|5183.7|5178.7|5172.1|5192.1|5183.7|5178.4|5170.6|745
1761029700000|2025-10-21 06:55:00|5179.2|5172.3|5183.6|5177.8|5186.3|5178.9|5178.3|5171.6|870
1761030000000|2025-10-21 07:00:00|5182.4|5175.5|5167.5|5162.1|5183.9|5176.1|5165.7|5161.5|748
1761030300000|2025-10-21 07:05:00|5167.7|5162.2|5163.7|5157.8|5172.7|5166.8|5159.9|5153.9|479
1761030600000|2025-10-21 07:10:00|5164.2|5158.2|5156.2|5149.7|5165.6|5159.3|5153.5|5148|276
1761030900000|2025-10-21 07:15:00|5155.7|5149.8|5160.7|5153.7|5165.2|5158.9|5154.2|5148.4|559
1761031200000|2025-10-21 07:20:00|5160.2|5153.6|5160.2|5153.4|5164.5|5155.6|5156.8|5150.3|474
1761031500000|2025-10-21 07:25:00|5159.7|5154.2|5151.7|5146.7|5163.5|5157.8|5150.8|5146.6|389
1761031800000|2025-10-21 07:30:00|5150.3|5147.3|5124.1|5116.7|5153.3|5147.7|5113.1|5108|894
1761032100000|2025-10-21 07:35:00|5125.1|5115.7|5092|5080.5|5127.6|5118.8|5081.9|5075.1|1278
1761032400000|2025-10-21 07:40:00|5091.5|5081|5076.7|5069.5|5097.7|5090|5063|5059.1|1301
1761032700000|2025-10-21 07:45:00|5077.2|5070|5089.5|5080.5|5090.5|5081.9|5071.2|5067.2|915
1761033000000|2025-10-21 07:50:00|5090|5079.3|5100|5088.1|5105.7|5096.5|5087.1|5079.3|887
1761033300000|2025-10-21 07:55:00|5100.7|5087.1|5088.3|5076.8|5101|5089|5084.3|5074.5|1040
1761033600000|2025-10-21 08:00:00|5088.2|5076.9|5027.7|5020|5090.5|5078.8|5020.7|5014.2|1320
1761033900000|2025-10-21 08:05:00|5026.2|5019.2|5022.7|5016.4|5040.8|5031.3|5012.3|5007.8|1373
1761034200000|2025-10-21 08:10:00|5020.7|5014.2|4927.6|4914.4|5028.6|5021.6|4927.1|4901.1|1478
1761034500000|2025-10-21 08:15:00|4934|4915.7|4967.5|4956.7|4977.1|4966.7|4927.6|4913.5|1549
1761034800000|2025-10-21 08:20:00|4971.3|4955.7|4981|4969.7|4984|4973.2|4957|4946.2|1190
1761035100000|2025-10-21 08:25:00|4980.5|4969.2|4983.2|4975.7|4990.1|4979|4965.3|4959.7|836
1761035400000|2025-10-21 08:30:00|4982.7|4975.4|4971.2|4960.1|4983.8|4975.4|4960.3|4952.5|1133
1761035700000|2025-10-21 08:35:00|4970.7|4959.7|4978.1|4970.6|4978.5|4970.6|4960.7|4950.9|907
1761036000000|2025-10-21 08:40:00|4979.8|4970.1|4974.3|4964.3|4981.4|4970.6|4960.6|4948.4|1349
1761036300000|2025-10-21 08:45:00|4974.1|4964.2|4978.2|4969.7|4980.2|4971.7|4970.4|4960.8|1551
1761036600000|2025-10-21 08:50:00|4978.3|4969.9|4975.2|4972.2|4979.4|4973.3|4969.3|4960.9|933
1761036900000|2025-10-21 08:55:00|4977|4974|4993.7|4983.1|4994.7|4986.8|4974.4|4970.1|625
1761037200000|2025-10-21 09:00:00|4993.2|4983|4980.7|4975.2|5005.7|4994.4|4979|4973.5|768
1761037500000|2025-10-21 09:05:00|4981.2|4975.4|4970.7|4963.7|4989.3|4978.8|4970.2|4958.6|638
1761037800000|2025-10-21 09:10:00|4971.2|4960.8|4958.9|4952.1|4978.8|4965.7|4954.6|4945.2|674
1761038100000|2025-10-21 09:15:00|4959.4|4949.8|4963.9|4952.5|4969|4959.5|4957.4|4947.9|629
1761038400000|2025-10-21 09:20:00|4965|4947.9|4969.5|4961.6|4971.3|4961.6|4956.9|4946.3|511
1761038700000|2025-10-21 09:25:00|4971.3|4959.7|4985.2|4975.3|4993.2|4988.6|4967.9|4959.7|429
1761039000000|2025-10-21 09:30:00|4987.7|4973.1|4998.6|4989.5|5001.3|4991.4|4983.1|4971.7|480
1761039300000|2025-10-21 09:35:00|4999.3|4989.7|4987.4|4976.8|5000|4989.7|4984|4975.2|504
1761039600000|2025-10-21 09:40:00|4988.1|4977.1|4995.9|4986.6|4997.5|4986.8|4984.7|4975.5|533
1761039900000|2025-10-21 09:45:00|4996.2|4986.1|5012.8|5000.5|5028.8|5012.2|4995.2|4985.1|711
1761040200000|2025-10-21 09:50:00|5014.6|4999.1|5018.3|5006.6|5023.4|5012.7|5012.3|4998.7|422
1761040500000|2025-10-21 09:55:00|5018.2|5007.5|5021.8|5011|5023|5012.6|5015.9|5003|321
1761040800000|2025-10-21 10:00:00|5024.5|5011.6|5027.9|5013.9|5033.2|5022.6|5020|5008.5|466
1761041100000|2025-10-21 10:05:00|5028.3|5016.5|5038|5027.5|5041.8|5030.2|5028.3|5016.5|588
1761041400000|2025-10-21 10:10:00|5038.7|5029.4|5039.8|5023.8|5043.1|5034.7|5024.5|5017.7|713
1761041700000|2025-10-21 10:15:00|5040.5|5023.2|5018.9|5006.7|5040.7|5023.8|5016.8|5004.4|901
1761042000000|2025-10-21 10:20:00|5020.5|5005.5|5027.8|5018.4|5030.4|5019.2|5016.7|5005.1|1084
1761042300000|2025-10-21 10:25:00|5027.4|5018.1|5046.9|5032.3|5047.4|5032.3|5023.8|5013.1|726
1761042600000|2025-10-21 10:30:00|5047.7|5032|5031.3|5022.1|5047.7|5032|5030.2|5021.9|1265
1761042900000|2025-10-21 10:35:00|5031.4|5022|5031.4|5023.5|5033.5|5024.1|5018.7|5013.8|911
1761043200000|2025-10-21 10:40:00|5031.6|5023.4|5022|5012.6|5034.9|5026.5|5018.7|5009.6|967
1761043500000|2025-10-21 10:45:00|5021.9|5014.3|5007.6|4997.6|5023.6|5015.4|5003.7|4995.4|1195
1761043800000|2025-10-21 10:50:00|5007.8|4998.1|5006.5|4995.1|5013.9|5001.1|5003.5|4993|845
1761044100000|2025-10-21 10:55:00|5005.4|4993.9|4996.2|4988.4|5010.5|4995.7|4995|4984|530
1761044400000|2025-10-21 11:00:00|4999|4986.2|5002.4|4989.9|5008.2|4993.7|4996.5|4985|760
1761044700000|2025-10-21 11:05:00|5004|4990.4|5004.8|4995|5006.1|4995.6|4999.1|4986.8|485
1761045000000|2025-10-21 11:10:00|5004.7|4995.1|5019.6|5012.1|5020|5015.2|5002.4|4994.6|939
1761045300000|2025-10-21 11:15:00|5019.8|5012.2|5018.2|5010.1|5027.7|5019.6|5016.4|5007.6|532
1761045600000|2025-10-21 11:20:00|5018.7|5006.3|5023|5013.5|5030.8|5020.7|5017.2|5006.3|1051
1761045900000|2025-10-21 11:25:00|5022|5013.6|5032.6|5024.3|5032.6|5024.3|5021|5011.4|966
1761046200000|2025-10-21 11:30:00|5032.8|5025.5|5036.6|5027.1|5036.6|5028|5029.7|5015.5|268
1761046500000|2025-10-21 11:35:00|5036|5027.9|5032.6|5021.9|5037.8|5028.4|5029.4|5018.7|664
1761046800000|2025-10-21 11:40:00|5032|5022|5026.8|5016.8|5038.7|5028.1|5024.4|5015.8|593
1761047100000|2025-10-21 11:45:00|5025|5017|5022.5|5013.2|5032|5021.3|5019.3|5012.4|704
1761047400000|2025-10-21 11:50:00|5021.9|5013.3|5013.7|5000.8|5022.5|5013.3|5010.2|4997.5|693
1761047700000|2025-10-21 11:55:00|5012.1|5001.2|5014.7|5002.6|5019.1|5004.2|4999.2|4987.4|720
1761048000000|2025-10-21 12:00:00|5015|5002.5|5019.2|5004.9|5022|5009.3|5011.2|4997.8|835
1761048300000|2025-10-21 12:05:00|5017.9|5005|5015.9|5002.1|5020.3|5006.4|5010.2|4996.2|769
1761048600000|2025-10-21 12:10:00|5017.7|5001.9|4992.3|4986.8|5021.5|5008.2|4985.2|4976|1159
1761048900000|2025-10-21 12:15:00|4994.7|4986.7|5002|4990.2|5005.9|4994.1|4991|4979.5|1030
1761049200000|2025-10-21 12:20:00|5001.7|4989.6|4984.4|4972.2|5002|4991.5|4977.9|4968.8|1314
1761049500000|2025-10-21 12:25:00|4981.4|4970.9|4975.5|4954.7|4985|4972.5|4967.2|4949.9|927
1761049800000|2025-10-21 12:30:00|4978.6|4955.3|4958.4|4945.8|4978.6|4955.3|4958.4|4943.6|438
1761050100000|2025-10-21 12:35:00|4959.5|4945.9|4972.9|4957.4|4976.4|4969.5|4958.1|4941.9|564
1761050400000|2025-10-21 12:40:00|4973.2|4957.6|4976|4962.6|4985.3|4973.1|4968.9|4955.1|1366
1761050700000|2025-10-21 12:45:00|4975.6|4962.5|4970.1|4962.3|4980|4970|4960.6|4948.2|1139
1761051000000|2025-10-21 12:50:00|4968.9|4962.2|4964.5|4950.8|4970.5|4962.6|4958.5|4949.2|841
1761051300000|2025-10-21 12:55:00|4963.5|4950.7|4974.8|4960.2|4976.7|4967|4963.5|4950.7|419
1761051600000|2025-10-21 13:00:00|4972.8|4962.2|4975.6|4968.3|4980|4971.7|4960.8|4949.5|1041
1761051900000|2025-10-21 13:05:00|4975.7|4966.7|4972.7|4964.3|4990.6|4980.5|4971.5|4964|735
1761052200000|2025-10-21 13:10:00|4973.8|4965|4984.2|4972.9|4990.8|4981|4967.5|4960.4|1121
1761052500000|2025-10-21 13:15:00|4983.5|4974.2|4978.3|4971.7|4993.8|4983.1|4977.9|4967.8|600
1761052800000|2025-10-21 13:20:00|4979.7|4972.2|4980.2|4968.9|4987.5|4977.4|4973.5|4963.6|578
1761053100000|2025-10-21 13:25:00|4978.3|4969.4|4975.6|4966.8|4981.2|4973.1|4973.1|4964.4|365
1761053400000|2025-10-21 13:30:00|4973.5|4964.9|4955.2|4949.7|4973.5|4964.9|4950|4946.2|1292
1761053700000|2025-10-21 13:35:00|4955.3|4949.8|4993.8|4985.6|5000.9|4992.4|4953.1|4949.2|1710
1761054000000|2025-10-21 13:40:00|4992.5|4984.1|4953.5|4944.1|4994.4|4985.9|4948.6|4942.2|1317
1761054300000|2025-10-21 13:45:00|4954.5|4944.2|4931.4|4922.5|4955.7|4945.4|4926|4914.4|1509
1761054600000|2025-10-21 13:50:00|4931.7|4922.7|4921.2|4908.8|4932.1|4923.3|4901.9|4898.9|1708
1761054900000|2025-10-21 13:55:00|4920.9|4909|4902.4|4899.4|4921.5|4910.3|4901.9|4898.9|1496
1761055200000|2025-10-21 14:00:00|4902.3|4899.3|4902.5|4899.5|4909|4906|4883.5|4879.1|1505
1761055500000|2025-10-21 14:05:00|4903|4900|4885.2|4879.1|4923.3|4915|4884.8|4876.6|1467
1761055800000|2025-10-21 14:10:00|4884.3|4879|4896.4|4890.3|4902.5|4891.9|4884.3|4877.5|1049
1761056100000|2025-10-21 14:15:00|4896.2|4889.1|4886|4877.7|4896.3|4890.4|4884.1|4874.9|1034
1761056400000|2025-10-21 14:20:00|4885.9|4876.5|4873.2|4870.2|4891.7|4882.4|4867.5|4864.3|1179
1761056700000|2025-10-21 14:25:00|4873.5|4870.5|4851.5|4848.5|4879.9|4876.9|4845|4842|1283
1761057000000|2025-10-21 14:30:00|4851.9|4848.9|4859.5|4847.2|4861|4854.5|4830.8|4827.8|1325
1761057300000|2025-10-21 14:35:00|4858.2|4846.9|4839.8|4829.5|4865.3|4853.1|4837.2|4824|1100
1761057600000|2025-10-21 14:40:00|4844.4|4829.2|4826.4|4817.2|4853|4840.9|4826|4816.9|1223
1761057900000|2025-10-21 14:45:00|4826.8|4817.4|4796.6|4793.6|4828|4820.3|4792|4773.3|1475
1761058200000|2025-10-21 14:50:00|4797.1|4794.1|4832.3|4822.5|4833.1|4824.8|4794.6|4788.3|1460
1761058500000|2025-10-21 14:55:00|4832.2|4822.4|4837.2|4830.2|4839.8|4834.7|4816|4810.3|1336
1761058800000|2025-10-21 15:00:00|4839|4829.7|4847.5|4837.9|4855.6|4842.3|4833.2|4823.2|1444
1761059100000|2025-10-21 15:05:00|4850.8|4838.3|4892.2|4878.8|4900|4880.2|4846.3|4834.9|1450
1761059400000|2025-10-21 15:10:00|4891.9|4878|4892.1|4882.3|4914.6|4901.7|4890.1|4876|1225
1761059700000|2025-10-21 15:15:00|4892|4881.9|4873.1|4863.2|4897.8|4886.6|4866.3|4857.6|1474
1761060000000|2025-10-21 15:20:00|4873.2|4863|4886|4874|4886.8|4874.9|4861.3|4851.7|1548
1761060300000|2025-10-21 15:25:00|4886.6|4874.1|4880.8|4870|4890|4881.5|4879.5|4868.2|1007
1761060600000|2025-10-21 15:30:00|4881|4866.8|4884.4|4870.1|4890|4881.6|4879.4|4866.2|828
1761060900000|2025-10-21 15:35:00|4883.5|4869.9|4882.9|4870.3|4885.6|4875.2|4875.7|4862.9|789
1761061200000|2025-10-21 15:40:00|4880.7|4870|4903.9|4892.9|4903.9|4894|4880.7|4869.8|925
1761061500000|2025-10-21 15:45:00|4903.3|4893.2|4900.7|4890|4910.1|4898.8|4899.7|4888|672
1761061800000|2025-10-21 15:50:00|4901.9|4890.2|4900.2|4889.9|4903.7|4893.5|4891|4884.4|870
1761062100000|2025-10-21 15:55:00|4899.8|4890|4899.4|4892.9|4907.5|4897.3|4894.3|4884.2|866
1761062400000|2025-10-21 16:00:00|4900|4890.9|4903.8|4894.7|4908.3|4900.6|4893.3|4884.1|882
1761062700000|2025-10-21 16:05:00|4903|4893.4|4908.5|4897.9|4911.2|4900.8|4901.2|4888.7|773
1761063000000|2025-10-21 16:10:00|4908.4|4897.4|4902.6|4892.5|4909.8|4899.4|4892.7|4882.8|1009
1761063300000|2025-10-21 16:15:00|4901.1|4893.3|4897.8|4887.7|4903.5|4894.6|4893.1|4883.3|828
1761063600000|2025-10-21 16:20:00|4898.2|4887.3|4881.4|4872.7|4899.2|4889.5|4881.1|4871.9|745
1761063900000|2025-10-21 16:25:00|4880.7|4872.6|4878.5|4872.2|4886.5|4878.1|4877.7|4871.4|335
1761064200000|2025-10-21 16:30:00|4877.7|4873.1|4871.2|4862|4883.7|4873.9|4871.1|4862|546
1761064500000|2025-10-21 16:35:00|4871.6|4862.5|4851.6|4841.7|4872.7|4864.4|4849.1|4840.3|791
1761064800000|2025-10-21 16:40:00|4852.7|4842.2|4850.5|4843.1|4853.1|4847.3|4842.1|4831.8|833
1761065100000|2025-10-21 16:45:00|4853|4842.8|4852.4|4845.4|4854|4846.7|4846.3|4836.3|534
1761065400000|2025-10-21 16:50:00|4852.2|4844.9|4861.1|4854.1|4866|4861|4850.9|4843.4|755
1761065700000|2025-10-21 16:55:00|4860.9|4854|4847.1|4841.6|4861.7|4854|4845.1|4837.8|1038
1761066000000|2025-10-21 17:00:00|4846.2|4841.9|4843.9|4836.1|4855.2|4847.8|4842.3|4834.3|608
1761066300000|2025-10-21 17:05:00|4846.1|4836.9|4837.7|4831.3|4849.6|4842.2|4836.5|4829.5|788
1761066600000|2025-10-21 17:10:00|4839.4|4831.2|4846.5|4837.6|4847.4|4838.4|4832.9|4825.1|457
1761066900000|2025-10-21 17:15:00|4845.5|4836.8|4851.8|4842.9|4853.9|4846.6|4845.2|4836.4|476
1761067200000|2025-10-21 17:20:00|4850.2|4841.6|4846.7|4838.4|4850.6|4841.9|4841.4|4833|805
1761067500000|2025-10-21 17:25:00|4846.5|4837.9|4842|4833.4|4848.3|4839.7|4832.2|4823.5|998
1761067800000|2025-10-21 17:30:00|4843.1|4834.7|4857.2|4849|4859.9|4849.6|4836.9|4828.5|906
1761068100000|2025-10-21 17:35:00|4860.1|4848.6|4856.5|4849.3|4861.3|4852.8|4853.9|4844.2|565
1761068400000|2025-10-21 17:40:00|4856.3|4849.2|4859|4850.2|4860.6|4855.5|4856.1|4848.9|878
1761068700000|2025-10-21 17:45:00|4858.6|4850.1|4858.4|4848.9|4861.1|4856.1|4856.4|4847.4|587
1761069000000|2025-10-21 17:50:00|4856.3|4848.5|4861.6|4856|4863.4|4857.7|4856|4847.4|142
1761069300000|2025-10-21 17:55:00|4860.7|4857.7|4865.6|4855.4|4867.8|4858.5|4857.5|4854.5|315
1761069600000|2025-10-21 18:00:00|4865.8|4855|4873.1|4864.1|4873.7|4865.7|4863.4|4855|446
1761069900000|2025-10-21 18:05:00|4873.2|4864.5|4864|4855.2|4874.7|4866.2|4863.4|4854.4|286
1761070200000|2025-10-21 18:10:00|4863.8|4856|4867.5|4858.9|4869.5|4860.8|4863.8|4854.8|282
1761070500000|2025-10-21 18:15:00|4867.7|4859.8|4861.6|4853.2|4869.5|4860.3|4858.4|4850.2|336
1761070800000|2025-10-21 18:20:00|4860.8|4853.8|4866.6|4859|4870.8|4863.5|4857.6|4851.1|351
1761071100000|2025-10-21 18:25:00|4867.2|4858.6|4866.6|4857.8|4869.9|4861.8|4864.1|4855.9|262
1761071400000|2025-10-21 18:30:00|4865.8|4857.6|4872.4|4865.5|4872.9|4867|4865.3|4856.7|292
1761071700000|2025-10-21 18:35:00|4874.2|4866.6|4875|4866.3|4877.1|4869.7|4870.8|4863.6|324
1761072000000|2025-10-21 18:40:00|4874.8|4865.9|4861|4853.1|4875|4866.7|4861|4853.1|214
1761072300000|2025-10-21 18:45:00|4860.7|4853.9|4859.7|4850.6|4862|4855.2|4855.6|4847.1|197
1761072600000|2025-10-21 18:50:00|4859.4|4850.2|4846.7|4839|4861.2|4853.3|4846.6|4838.1|453
1761072900000|2025-10-21 18:55:00|4848.3|4839.6|4847.4|4840.5|4856|4845.3|4843.7|4836.3|638
1761073200000|2025-10-21 19:00:00|4851.8|4841.8|4852.3|4844.5|4858.2|4847.7|4848.6|4841.2|417
1761073500000|2025-10-21 19:05:00|4851.3|4845.4|4843.2|4834.3|4853.2|4845.4|4842.8|4834|368
1761073800000|2025-10-21 19:10:00|4842.5|4835.1|4811.2|4808.2|4843.9|4835.1|4799.5|4796.1|526
1761074100000|2025-10-21 19:15:00|4810.2|4807.2|4808.3|4805.3|4812.1|4808.2|4799|4794.2|453
1761074400000|2025-10-21 19:20:00|4808.4|4805.4|4805|4802|4815.3|4810.7|4805|4802|398
1761074700000|2025-10-21 19:25:00|4805.5|4802.5|4814.1|4811.1|4818.6|4815.6|4805.3|4802.2|430
1761075000000|2025-10-21 19:30:00|4813.6|4810.6|4824.9|4821.9|4830.6|4826.4|4813.6|4808.5|402
1761075300000|2025-10-21 19:35:00|4824.6|4821.6|4830.8|4825.1|4839.5|4835|4824.4|4821.1|530
1761075600000|2025-10-21 19:40:00|4830.7|4825.2|4836.8|4833.8|4841|4834.6|4828.9|4822.6|486
1761075900000|2025-10-21 19:45:00|4836.7|4833.7|4835.3|4828.6|4839.7|4833.8|4832.2|4827.3|434
1761076200000|2025-10-21 19:50:00|4834.2|4825.9|4826.7|4823.7|4835.5|4829.6|4826.6|4823.4|425
1761076500000|2025-10-21 19:55:00|4827.4|4824.4|4833.2|4830.2|4838.8|4835.8|4826.7|4823.4|798
1761076800000|2025-10-21 20:00:00|4835.9|4829.7|4845.8|4837.6|4847.8|4839.1|4835.3|4827.9|468
1761077100000|2025-10-21 20:05:00|4845.7|4837.7|4851.8|4845.1|4852.9|4845.6|4845.2|4837.2|259
1761077400000|2025-10-21 20:10:00|4853.2|4845.4|4853.7|4843.1|4855.8|4846.1|4849.2|4840.6|213
1761077700000|2025-10-21 20:15:00|4853.3|4844|4855.5|4847.8|4858|4848.7|4850.8|4841.9|163
1761078000000|2025-10-21 20:20:00|4856.9|4848.5|4853.6|4845.6|4858.4|4850|4853|4845|152
1761078300000|2025-10-21 20:25:00|4854|4846.3|4857.2|4849.4|4859|4850.5|4853.3|4845.5|109
1761078600000|2025-10-21 20:30:00|4856.9|4849|4863.7|4855.3|4866.1|4855.9|4855.9|4848.2|210
1761078900000|2025-10-21 20:35:00|4864.3|4856|4868.7|4860.5|4872.4|4862.4|4864.3|4856|337
1761079200000|2025-10-21 20:40:00|4869.1|4861.3|4875.5|4864.3|4876.1|4866.7|4868.7|4860|265
1761079500000|2025-10-21 20:45:00|4876.1|4865.1|4875.4|4867.5|4877.5|4869|4874.3|4864.1|205
1761079800000|2025-10-21 20:50:00|4875.8|4867.2|4875.1|4865.6|4879.5|4869.8|4872.1|4865.1|172
1761080100000|2025-10-21 20:55:00|4875.6|4865|4878.1|4864.2|4882.9|4871.5|4871.1|4864.2|147
1761084000000|2025-10-21 22:00:00|4869.3|4855.6|4857.8|4841.2|4896|4861.1|4857.8|4823.8|105
1761084300000|2025-10-21 22:05:00|4890.5|4850.5|4851.3|4830.7|4894.9|4854.9|4825.1|4785.1|217
1761084600000|2025-10-21 22:10:00|4854.9|4831.2|4861.4|4840.6|4861.7|4840.6|4852|4829.9|339
1761084900000|2025-10-21 22:15:00|4863.9|4840.3|4864.8|4846.3|4871.8|4850.2|4860.7|4840|390
1761085200000|2025-10-21 22:20:00|4865.1|4846|4864.4|4846.7|4871|4850.1|4860|4840.2|413
1761085500000|2025-10-21 22:25:00|4864.7|4847.6|4867.2|4849|4871.4|4852.7|4863.8|4845.5|308
1761085800000|2025-10-21 22:30:00|4867|4848.9|4869.2|4851.3|4870.3|4853.2|4862.3|4841.6|364
1761086100000|2025-10-21 22:35:00|4865.5|4850.7|4867.1|4845.6|4871.8|4853.2|4863.8|4844.2|321
1761086400000|2025-10-21 22:40:00|4867.2|4845.7|4869.3|4852.1|4877.1|4855.7|4862.9|4845.7|267
1761086700000|2025-10-21 22:45:00|4866.6|4852.2|4869.9|4852.8|4873.5|4856.5|4866.6|4850.4|192
1761087000000|2025-10-21 22:50:00|4868.6|4850.1|4868.9|4849.1|4875.3|4853|4866.3|4846.2|227
1761087300000|2025-10-21 22:55:00|4869|4848.6|4866.8|4847.2|4870.6|4851.6|4863.8|4845.5|281
1761087600000|2025-10-21 23:00:00|4866.7|4846.7|4861.8|4845.9|4868.2|4855.5|4852.9|4835.3|593
1761087900000|2025-10-21 23:05:00|4862.2|4843.7|4871.1|4851.1|4874|4856.6|4858.3|4842.7|379
1761088200000|2025-10-21 23:10:00|4870.6|4850.8|4861.7|4846.5|4872.2|4860.3|4858.1|4845.6|226
1761088500000|2025-10-21 23:15:00|4862|4846.8|4856.4|4845|4867.2|4848|4852.3|4836.3|470
1761088800000|2025-10-21 23:20:00|4856.5|4844.1|4856.3|4846.6|4859.5|4847|4854.6|4843.9|314
1761089100000|2025-10-21 23:25:00|4856.2|4845.6|4865|4849.5|4870.5|4852|4855.5|4845.6|265
1761089400000|2025-10-21 23:30:00|4864|4849.4|4863.9|4849.9|4867.9|4850.4|4854.9|4845.1|174
1761089700000|2025-10-21 23:35:00|4864.2|4850.4|4864|4848.4|4865.9|4851.4|4862.1|4845.1|135
1761090000000|2025-10-21 23:40:00|4862.4|4847.4|4860.9|4846.4|4864|4849.9|4859.9|4844.8|86
1761090300000|2025-10-21 23:45:00|4860.3|4846.1|4848.2|4830.4|4863.5|4846.1|4839.9|4825.7|530
1761090600000|2025-10-21 23:50:00|4848|4834.2|4842.1|4829.4|4849.9|4834.4|4840.4|4820.5|817
1761090900000|2025-10-21 23:55:00|4842.2|4829.3|4829.1|4815.8|4846|4831.1|4826.3|4815.7|1184
1761091200000|2025-10-22 00:00:00|4828.8|4815.7|4805.9|4794.9|4828.8|4817.7|4794.8|4785.7|1405
1761091500000|2025-10-22 00:05:00|4805.6|4794.6|4795|4784.6|4811.8|4798.6|4790.7|4784.6|1284
1761091800000|2025-10-22 00:10:00|4795.4|4786|4793.7|4786.4|4799.8|4789.4|4760.8|4741.9|1441
1761092100000|2025-10-22 00:15:00|4796.9|4786.9|4816.5|4810|4824.3|4820.4|4789.4|4782|1220
1761092400000|2025-10-22 00:20:00|4815.9|4806.9|4825.5|4822.5|4825.8|4822.5|4807.3|4800|1283
1761092700000|2025-10-22 00:25:00|4825.8|4819.6|4817|4810.7|4826.4|4824.1|4812.8|4809.1|890
1761093000000|2025-10-22 00:30:00|4814.5|4811.5|4825.1|4816.8|4825.8|4822.8|4810.9|4804.6|759
1761093300000|2025-10-22 00:35:00|4825.6|4817.3|4812.6|4809.6|4825.8|4822.6|4812.6|4808.6|807
1761093600000|2025-10-22 00:40:00|4812.7|4809.7|4810.5|4807.5|4818|4810.9|4808.8|4800.9|663
1761093900000|2025-10-22 00:45:00|4810.3|4807.3|4815.1|4806.5|4820.6|4818.6|4810|4803.5|1170
1761094200000|2025-10-22 00:50:00|4815|4806.4|4814.5|4808.7|4819.6|4815.4|4807|4802.6|1357
1761094500000|2025-10-22 00:55:00|4814.6|4808.6|4808.8|4802.3|4814.7|4809|4802.3|4795.7|943
1761094800000|2025-10-22 01:00:00|4808.7|4801.9|4816.6|4809.3|4819.8|4814.2|4799|4794.9|1923
1761095100000|2025-10-22 01:05:00|4816.8|4809.2|4823.7|4812.6|4825.3|4816.2|4813.6|4805.3|1225
1761095400000|2025-10-22 01:10:00|4823.9|4810.6|4839|4828.3|4839|4828.8|4820.9|4810.1|365
1761095700000|2025-10-22 01:15:00|4837.7|4828.7|4836.9|4827.1|4844.9|4832.5|4830.1|4821|414
1761096000000|2025-10-22 01:20:00|4836.4|4826.6|4844.3|4834.4|4846.3|4836.1|4830.3|4823|301
1761096300000|2025-10-22 01:25:00|4843.3|4833.6|4850.2|4839.3|4852.6|4843.6|4838.8|4831.4|467
1761096600000|2025-10-22 01:30:00|4848.9|4838.7|4856.5|4847.5|4860.1|4851|4847.7|4837.7|492
1761096900000|2025-10-22 01:35:00|4856|4847|4845.3|4835.8|4861.3|4852|4844.8|4835.7|416
1761097200000|2025-10-22 01:40:00|4845.8|4835.2|4851.8|4841.3|4855.5|4845.1|4841.9|4832.5|680
1761097500000|2025-10-22 01:45:00|4851.9|4842.2|4854.3|4843.8|4857.6|4848.7|4850|4840.5|797
1761097800000|2025-10-22 01:50:00|4853.3|4843.3|4856.4|4846.1|4856.8|4847.1|4849.1|4841.3|570
1761098100000|2025-10-22 01:55:00|4856.1|4846.6|4854.4|4847.5|4859.2|4851.8|4851.9|4842.4|868
1761098400000|2025-10-22 02:00:00|4855.1|4847.6|4871.3|4860.9|4873.1|4862.4|4853.5|4847.4|693
1761098700000|2025-10-22 02:05:00|4871.8|4861.8|4877.6|4871.9|4878.7|4872.4|4870.4|4860.7|394
1761099000000|2025-10-22 02:10:00|4878.1|4872.4|4901.3|4885.9|4906.5|4891.6|4876.7|4872.4|439
1761099300000|2025-10-22 02:15:00|4899.6|4886.6|4895.5|4885.4|4900.2|4888.9|4891.3|4881.1|653
1761099600000|2025-10-22 02:20:00|4895.6|4884.5|4894|4885.3|4898.8|4889.2|4889.9|4883|1114
1761099900000|2025-10-22 02:25:00|4894.1|4885.9|4889.9|4884.2|4896.5|4888|4889.5|4880.8|952
1761100200000|2025-10-22 02:30:00|4890.1|4884.1|4889.4|4881.5|4892.2|4884.9|4887.6|4879.6|1170
1761100500000|2025-10-22 02:35:00|4889|4880.8|4883.1|4873.4|4891.8|4881.9|4883.1|4873.4|569
1761100800000|2025-10-22 02:40:00|4883.6|4874.3|4884.4|4875.7|4887.5|4879.1|4882.1|4872.4|319
1761101100000|2025-10-22 02:45:00|4882.7|4875.3|4884.4|4875.6|4884.7|4877.1|4882.1|4873.4|157
1761101400000|2025-10-22 02:50:00|4884.5|4875.9|4883.2|4876.2|4884.5|4877.5|4878.9|4874.7|100
1761101700000|2025-10-22 02:55:00|4881.9|4876.1|4885.9|4874.4|4886.5|4876.1|4879.4|4869.9|308
1761102000000|2025-10-22 03:00:00|4886.1|4874.2|4880.5|4869.9|4886.2|4875.9|4879|4868.3|368
1761102300000|2025-10-22 03:05:00|4879.5|4869.2|4882.6|4871.2|4887.7|4874.9|4878.5|4868.3|226
1761102600000|2025-10-22 03:10:00|4882|4870.7|4883.2|4872.8|4885.2|4873.4|4879.2|4868.6|145
1761102900000|2025-10-22 03:15:00|4882.1|4871.5|4880.6|4870.4|4886.6|4873.5|4880.1|4870.4|218
1761103200000|2025-10-22 03:20:00|4879.6|4869.6|4886.7|4871.4|4886.7|4871.4|4878.4|4867.1|219
1761103500000|2025-10-22 03:25:00|4885.5|4871.3|4887.2|4871.9|4891.2|4877.4|4883.9|4870.7|238
1761103800000|2025-10-22 03:30:00|4886.8|4871.3|4900.8|4891.4|4902.6|4892.9|4886.3|4871.3|318
1761104100000|2025-10-22 03:35:00|4899.9|4890.9|4900.1|4889.9|4901.5|4892.4|4896.6|4887.7|526
1761104400000|2025-10-22 03:40:00|4901.2|4890.2|4900.8|4890.7|4901.5|4892.9|4897.3|4887.9|436
1761104700000|2025-10-22 03:45:00|4899.9|4890.4|4899.7|4889.4|4902.1|4894.4|4896.1|4888.2|899
1761105000000|2025-10-22 03:50:00|4899.3|4889.5|4898.9|4889.6|4903.1|4893.3|4898.6|4888.6|221
1761105300000|2025-10-22 03:55:00|4899.7|4889.1|4895.4|4892.4|4902.9|4893.3|4895.3|4889.1|597
1761105600000|2025-10-22 04:00:00|4895.7|4892.7|4896.3|4893.3|4900.2|4894.8|4895.5|4890.2|859
1761105900000|2025-10-22 04:05:00|4897.3|4892.2|4897.3|4887.9|4901.4|4893.1|4893.6|4887.5|726
1761106200000|2025-10-22 04:10:00|4897.4|4888|4897.1|4888.1|4899.8|4889.9|4888.1|4883.5|598
1761106500000|2025-10-22 04:15:00|4897.4|4888.4|4896.2|4889.3|4898.5|4890.6|4894.3|4886.4|694
1761106800000|2025-10-22 04:20:00|4896.3|4888.8|4895.9|4888.1|4897.4|4891.6|4893.9|4887.6|816
1761107100000|2025-10-22 04:25:00|4895.8|4888|4900.9|4890.6|4901.2|4892.5|4895.1|4886.6|342
1761107400000|2025-10-22 04:30:00|4900|4890.1|4901.9|4892.2|4903.3|4893.7|4899.5|4889.8|95
1761107700000|2025-10-22 04:35:00|4901|4891.7|4900.1|4890.7|4903.1|4892.9|4899.5|4889.1|88
1761108000000|2025-10-22 04:40:00|4900.6|4890.2|4901|4890.8|4902.3|4892.5|4899.7|4889.9|86
1761108300000|2025-10-22 04:45:00|4900.1|4891.1|4903.3|4892.4|4903.3|4893.1|4899.2|4889.4|259
1761108600000|2025-10-22 04:50:00|4903.2|4888.9|4900.1|4890.7|4903.3|4892.5|4899.6|4888.5|146
1761108900000|2025-10-22 04:55:00|4900|4890.8|4900.5|4890.5|4902.2|4892.2|4899.1|4889.9|44
1761109200000|2025-10-22 05:00:00|4900.8|4891.2|4900.8|4893.5|4900.8|4894.9|4899.8|4890.5|80
1761109500000|2025-10-22 05:05:00|4899.9|4894|4900.8|4892|4901.4|4899.1|4899.1|4889.8|231
1761109800000|2025-10-22 05:10:00|4899.9|4892.4|4900.4|4897.4|4900.8|4897.4|4898.4|4889.4|207
1761110100000|2025-10-22 05:15:00|4900.1|4897.1|4901.6|4894.9|4902.4|4898.3|4898.9|4894.4|365
1761110400000|2025-10-22 05:20:00|4901.5|4895.5|4902.7|4894.4|4903.4|4896.9|4898.9|4890.1|387
1761110700000|2025-10-22 05:25:00|4903.2|4894.9|4901|4891.9|4904|4897.9|4897.5|4888.9|308
1761111000000|2025-10-22 05:30:00|4901.6|4892.8|4900.3|4892.8|4903.2|4893.6|4899.2|4890.1|262
1761111300000|2025-10-22 05:35:00|4901.2|4893.6|4903.3|4893.7|4903.5|4895|4899.1|4889.8|197
1761111600000|2025-10-22 05:40:00|4902.6|4893.3|4906.7|4899.6|4906.7|4900|4901.2|4892.3|210
1761111900000|2025-10-22 05:45:00|4907.1|4900.4|4910.8|4902.9|4916.6|4909.7|4906.6|4897.8|221
1761112200000|2025-10-22 05:50:00|4911.2|4901.8|4920|4910.8|4920|4912.1|4910.8|4901.8|162
1761112500000|2025-10-22 05:55:00|4919.2|4909.8|4920.3|4909.1|4921.3|4912|4914.6|4904.3|93
1761112800000|2025-10-22 06:00:00|4921.3|4908.5|4909|4901|4921.4|4911.5|4903.5|4899.2|533
1761113100000|2025-10-22 06:05:00|4909.1|4901.4|4918.9|4910.3|4919.6|4911.7|4908.3|4900.9|649
1761113400000|2025-10-22 06:10:00|4919.3|4911|4915.3|4907.8|4919.9|4912.5|4913.1|4906.4|682
1761113700000|2025-10-22 06:15:00|4915|4907.4|4914.5|4908|4917.8|4909.3|4913.6|4906.5|427
1761114000000|2025-10-22 06:20:00|4914.7|4908.4|4913.5|4910.5|4922.3|4914.5|4913.2|4907|341
1761114300000|2025-10-22 06:25:00|4913.3|4910.3|4919.9|4912.1|4923.3|4916|4913.2|4908.5|357
1761114600000|2025-10-22 06:30:00|4919.2|4911.1|4925.8|4917.6|4925.8|4918.1|4918.8|4910.8|114
1761114900000|2025-10-22 06:35:00|4927.6|4918.5|4923.2|4914.2|4931|4926.6|4922.6|4914.2|258
1761115200000|2025-10-22 06:40:00|4922.5|4913.7|4934.5|4925.9|4934.5|4927.4|4922.5|4913.7|389
1761115500000|2025-10-22 06:45:00|4934.9|4926.4|4930.6|4922.8|4934.9|4926.4|4927.5|4921.8|413
1761115800000|2025-10-22 06:50:00|4930.1|4923.5|4931.5|4923.7|4933.5|4925.8|4929.4|4922.5|269
1761116100000|2025-10-22 06:55:00|4930.8|4923.3|4925.6|4920.6|4931.2|4923.7|4923.1|4920.1|173
1761116400000|2025-10-22 07:00:00|4924.4|4921.4|4911|4901.7|4928.3|4922.2|4908.2|4899.4|553
1761116700000|2025-10-22 07:05:00|4908.9|4901.3|4902.5|4894|4912.8|4903.1|4900.8|4893.2|949
1761117000000|2025-10-22 07:10:00|4902.4|4894.6|4906.9|4899.1|4913.8|4906.4|4900.5|4894.3|657
1761117300000|2025-10-22 07:15:00|4907.3|4899.2|4908.9|4897.7|4912.3|4904.1|4903.2|4896|783
1761117600000|2025-10-22 07:20:00|4906.8|4898.4|4907|4895.5|4912.4|4902.9|4899.9|4891.8|356
1761117900000|2025-10-22 07:25:00|4904.5|4895.1|4903.4|4894.9|4907.9|4897.9|4902.7|4893.8|260
1761118200000|2025-10-22 07:30:00|4903.5|4896.4|4902.7|4895.1|4907.7|4899.4|4901.3|4891.8|326
1761118500000|2025-10-22 07:35:00|4903.5|4895.5|4898.2|4891.5|4909.3|4900.9|4896|4891.5|257
1761118800000|2025-10-22 07:40:00|4899.1|4891.8|4900.6|4892.4|4905.4|4896.2|4893.8|4890.2|274
1761119100000|2025-10-22 07:45:00|4899.9|4893.1|4906.8|4897.4|4910.3|4904.7|4899.9|4892.6|554
1761119400000|2025-10-22 07:50:00|4907.4|4898.2|4897|4891|4908.8|4899.8|4896.6|4891|288
1761119700000|2025-10-22 07:55:00|4896.3|4892.4|4886.2|4878.8|4897.7|4892.4|4884.8|4878.1|262
1761120000000|2025-10-22 08:00:00|4886.7|4879.3|4873|4865.8|4889.1|4882.1|4871.8|4863.8|672
1761120300000|2025-10-22 08:05:00|4874|4866.5|4861.3|4853.9|4876.1|4870.4|4860.6|4852.4|643
1761120600000|2025-10-22 08:10:00|4861.8|4854.4|4847.9|4840.9|4865.5|4858.9|4844.4|4835.3|887
1761120900000|2025-10-22 08:15:00|4847.5|4842.9|4848.5|4840.4|4850.7|4843.9|4834.1|4824.4|1144
1761121200000|2025-10-22 08:20:00|4847.5|4839.2|4871.1|4862.1|4878.9|4871|4846.7|4838.3|1010
1761121500000|2025-10-22 08:25:00|4869.2|4860.6|4870.8|4863.4|4879.2|4871.5|4867.9|4858.6|742
1761121800000|2025-10-22 08:30:00|4871.6|4862.6|4860.7|4855|4872.4|4864.7|4857.4|4849.9|651
1761122100000|2025-10-22 08:35:00|4861.1|4855.1|4849.9|4842.2|4863|4856.6|4846.3|4839.7|790
1761122400000|2025-10-22 08:40:00|4848.8|4842.6|4843.1|4833.7|4850.1|4842.7|4839.3|4831.2|816
1761122700000|2025-10-22 08:45:00|4842.4|4834.4|4844.4|4835.7|4848.1|4838.5|4835.7|4827|614
1761123000000|2025-10-22 08:50:00|4843.3|4834.3|4845.9|4836.5|4848.9|4841.7|4840.5|4832.1|495
1761123300000|2025-10-22 08:55:00|4845.4|4837.2|4834.8|4828.3|4847.4|4842.1|4831.9|4827.2|766
1761123600000|2025-10-22 09:00:00|4835.8|4827.5|4856.6|4849.9|4861.5|4853.5|4835.8|4827.5|790
1761123900000|2025-10-22 09:05:00|4855.2|4848.6|4862.9|4853|4868.5|4862|4852.5|4847.3|652
1761124200000|2025-10-22 09:10:00|4857.6|4850.4|4846.5|4841.1|4858.5|4850.4|4840.4|4834.4|878
1761124500000|2025-10-22 09:15:00|4845.9|4840.1|4847.1|4839.3|4851.7|4845.9|4836.6|4827.3|844
1761124800000|2025-10-22 09:20:00|4847.2|4840.5|4841.3|4835.6|4849.6|4844.1|4835.7|4827.2|403
1761125100000|2025-10-22 09:25:00|4842.4|4834.9|4843.6|4834.4|4847.6|4843.9|4837.3|4828.4|408
1761125400000|2025-10-22 09:30:00|4841.9|4833.6|4842.6|4834.8|4851.4|4843.4|4839.2|4830.7|628
1761125700000|2025-10-22 09:35:00|4843|4834.9|4836.5|4828.2|4852|4844.4|4834.9|4826.7|529
1761126000000|2025-10-22 09:40:00|4838.9|4828.7|4828|4820.7|4840.8|4833.3|4827.3|4820.2|556
1761126300000|2025-10-22 09:45:00|4827.3|4819.9|4826.8|4818.8|4834.7|4825.8|4822.3|4813.5|438
1761126600000|2025-10-22 09:50:00|4825.5|4817.5|4829.4|4819.9|4831.2|4821.9|4823.3|4814.5|320
1761126900000|2025-10-22 09:55:00|4827.9|4819.5|4838.7|4830.4|4841.7|4834.4|4826.8|4817.7|329
1761127200000|2025-10-22 10:00:00|4839.9|4831.1|4850.2|4842.7|4852.4|4845.1|4831.2|4823.5|460
1761127500000|2025-10-22 10:05:00|4850.8|4840.9|4845.4|4839.1|4852.8|4844.4|4840.5|4831.3|471
1761127800000|2025-10-22 10:10:00|4845|4838.7|4854.8|4847.9|4854.8|4848.3|4841.7|4836.6|578
1761128100000|2025-10-22 10:15:00|4853.7|4848.4|4860.3|4852.5|4862.8|4855.1|4851.1|4844.1|367
1761128400000|2025-10-22 10:20:00|4860.7|4853.9|4866.2|4859.5|4871.2|4865.7|4859|4852.2|373
1761128700000|2025-10-22 10:25:00|4866.7|4860.3|4880.8|4874.1|4880.8|4875.9|4862.8|4857.1|385
1761129000000|2025-10-22 10:30:00|4881.3|4874.3|4883.3|4874.5|4885.5|4877.8|4875.5|4869.5|416
1761129300000|2025-10-22 10:35:00|4883.8|4875.8|4857.4|4849.7|4884.1|4876.7|4856.6|4847.9|865
1761129600000|2025-10-22 10:40:00|4858.3|4848.4|4843.5|4834.5|4859.1|4850.8|4832.5|4823.8|655
1761129900000|2025-10-22 10:45:00|4844|4834.7|4850.2|4843.5|4851.6|4843.9|4837.2|4828.5|565
1761130200000|2025-10-22 10:50:00|4851.2|4843|4817.7|4809.6|4851.2|4843|4814.6|4806.4|540
1761130500000|2025-10-22 10:55:00|4819.5|4810.8|4810.9|4801|4820.8|4812.8|4803.3|4795|718
1761130800000|2025-10-22 11:00:00|4808.5|4800.4|4796.4|4783.6|4811.8|4801.3|4787|4778|762
1761131100000|2025-10-22 11:05:00|4798|4785.4|4783.2|4776.3|4805.5|4794.5|4783.2|4776.3|700
1761131400000|2025-10-22 11:10:00|4782.2|4775.1|4794.1|4787.5|4794.1|4787.9|4774.1|4766|711
1761131700000|2025-10-22 11:15:00|4794.3|4787.6|4797.5|4788.4|4798.1|4791.9|4786.8|4779.9|722
1761132000000|2025-10-22 11:20:00|4796.8|4788.3|4809.4|4800.7|4811.6|4804.6|4794.7|4787.1|635
1761132300000|2025-10-22 11:25:00|4809.3|4801.7|4802.6|4794.5|4813.7|4807.2|4795.9|4787.5|701
1761132600000|2025-10-22 11:30:00|4803.1|4796.9|4807.3|4797.9|4810.3|4800.6|4795.1|4785.1|836
1761132900000|2025-10-22 11:35:00|4806.8|4797.4|4804|4796.2|4818.9|4808.4|4801.2|4791.6|723
1761133200000|2025-10-22 11:40:00|4804.2|4796.6|4798.1|4790.8|4807.8|4799.6|4794.7|4788.1|709
1761133500000|2025-10-22 11:45:00|4797.9|4791.2|4795.8|4787.3|4803.2|4795.1|4792.1|4784.7|699
1761133800000|2025-10-22 11:50:00|4794.5|4786.9|4782.9|4775.1|4796.6|4790|4778|4771.4|560
1761134100000|2025-10-22 11:55:00|4783.8|4775.4|4782.3|4774.7|4786.4|4780|4772.9|4769.3|547
1761134400000|2025-10-22 12:00:00|4783.6|4775.4|4802.4|4795|4805.1|4797.7|4782.4|4775.4|620
1761134700000|2025-10-22 12:05:00|4802.3|4794.5|4797.2|4791.3|4808.9|4801.3|4795.3|4788.5|496
1761135000000|2025-10-22 12:10:00|4797.8|4790.1|4808.9|4801.7|4808.9|4801.7|4796.6|4788.8|234
1761135300000|2025-10-22 12:15:00|4808.8|4801.3|4813.9|4807.4|4815.6|4808.6|4808.8|4800.5|375
1761135600000|2025-10-22 12:20:00|4809.6|4802.8|4801.2|4792.8|4811|4803.6|4797.6|4789.8|543
1761135900000|2025-10-22 12:25:00|4801.6|4791.5|4813.6|4805.9|4814.6|4807.6|4796.8|4788.3|422
1761136200000|2025-10-22 12:30:00|4814.8|4807.5|4820.5|4810.8|4827|4819.7|4809.3|4802.3|632
1761136500000|2025-10-22 12:35:00|4820.9|4812.2|4827.1|4818.2|4829.3|4823.1|4820.9|4811.2|366
1761136800000|2025-10-22 12:40:00|4827.5|4819.2|4835.5|4827.6|4840.8|4834.3|4823.5|4815|402
1761137100000|2025-10-22 12:45:00|4836.2|4828.6|4828.9|4822.2|4844.8|4838.4|4827.8|4819.7|481
1761137400000|2025-10-22 12:50:00|4828.7|4820.9|4817.5|4811.2|4831|4824.4|4811.6|4805|625
1761137700000|2025-10-22 12:55:00|4816.8|4811.7|4812.6|4806|4816.9|4811.7|4802.5|4795.7|580
1761138000000|2025-10-22 13:00:00|4813.4|4808.5|4842.3|4833.2|4842.4|4835|4812.7|4806.9|1215
1761138300000|2025-10-22 13:05:00|4841.7|4834.4|4842.5|4839.5|4843|4840|4832.6|4823.4|622
1761138600000|2025-10-22 13:10:00|4842.1|4835.4|4845.9|4842.9|4852.7|4846.3|4838.8|4832.6|703
1761138900000|2025-10-22 13:15:00|4847.8|4842|4846.3|4839.3|4852.3|4845.2|4841.3|4833.8|672
1761139200000|2025-10-22 13:20:00|4846.1|4839.6|4840.4|4833.4|4848.1|4840.7|4833|4827.6|624
1761139500000|2025-10-22 13:25:00|4839.4|4832.8|4839.7|4832.8|4847.1|4839.8|4836.9|4830.5|694
1761139800000|2025-10-22 13:30:00|4838|4831.4|4834.2|4827.3|4839.7|4832.1|4822.5|4815.6|1328
1761140100000|2025-10-22 13:35:00|4834|4827.8|4853.3|4850.3|4856.7|4851.8|4829.1|4823.7|1086
1761140400000|2025-10-22 13:40:00|4853|4850|4845.7|4842.7|4860.4|4853.6|4845.3|4838|953
1761140700000|2025-10-22 13:45:00|4846.3|4838.7|4843.6|4840.6|4861.4|4852.1|4839.1|4832.6|1032
1761141000000|2025-10-22 13:50:00|4843.4|4840.4|4852|4846.6|4852.7|4847.6|4842.3|4835.5|558
1761141300000|2025-10-22 13:55:00|4852.1|4847.1|4861.2|4853.9|4862.5|4855.7|4849.9|4840.8|1127
1761141600000|2025-10-22 14:00:00|4860.9|4854.8|4867.4|4861.1|4869.3|4863.4|4859|4852|1281
1761141900000|2025-10-22 14:05:00|4867.3|4861.9|4845|4840|4868.6|4863.5|4843.3|4839.3|1226
1761142200000|2025-10-22 14:10:00|4845.1|4840.1|4856|4847.8|4859|4853.2|4839.2|4834.6|1467
1761142500000|2025-10-22 14:15:00|4856.6|4848.9|4846.3|4840.6|4859.9|4856|4842.6|4836|1035
1761142800000|2025-10-22 14:20:00|4846.7|4840.3|4829.1|4822.4|4847.3|4841.6|4829.1|4822.1|1070
1761143100000|2025-10-22 14:25:00|4829.2|4821.4|4829.9|4822.6|4838.1|4831.2|4822.4|4819.4|1058
1761143400000|2025-10-22 14:30:00|4829.4|4823.2|4813.2|4810.2|4833.8|4826.1|4810.1|4807.1|1428
1761143700000|2025-10-22 14:35:00|4813.3|4810.3|4817.2|4810.8|4820.7|4816.7|4809.9|4806.7|1115
1761144000000|2025-10-22 14:40:00|4817|4811.7|4811.2|4805.4|4822.7|4816.2|4800.3|4796.9|1489
1761144300000|2025-10-22 14:45:00|4811.1|4805.6|4803.5|4798.4|4811.7|4806.3|4796|4788.2|1757
1761144600000|2025-10-22 14:50:00|4802.3|4799.3|4796.7|4789.7|4810.9|4807.9|4795.2|4787.9|1483
1761144900000|2025-10-22 14:55:00|4798.1|4790.6|4797.7|4794.7|4799.7|4796.7|4790.2|4785.8|1151
1761145200000|2025-10-22 15:00:00|4797.5|4794.5|4814.7|4809.3|4816.7|4810.3|4796.7|4793.7|1027
1761145500000|2025-10-22 15:05:00|4813.7|4807.9|4827.3|4819.4|4830.2|4824.9|4810.8|4804.4|891
1761145800000|2025-10-22 15:10:00|4826.2|4820|4823.8|4816.9|4836|4830.8|4819.6|4813.1|806
1761146100000|2025-10-22 15:15:00|4824.1|4817.8|4820.3|4814.1|4827.1|4820.9|4817.3|4811.2|1299
1761146400000|2025-10-22 15:20:00|4820.6|4813.8|4820.1|4813.7|4829.9|4823.8|4815|4808.4|1045
1761146700000|2025-10-22 15:25:00|4820|4813.4|4812.3|4805.8|4821.6|4815.4|4809.3|4803|834
1761147000000|2025-10-22 15:30:00|4812.6|4806.4|4816.6|4809.9|4818.8|4811.9|4806.1|4799.8|562
1761147300000|2025-10-22 15:35:00|4817.9|4810.2|4814|4807.3|4826.2|4819.7|4813.7|4806.8|861
1761147600000|2025-10-22 15:40:00|4814.6|4807.6|4819.8|4816.8|4832.5|4826.2|4814.3|4807.1|648
1761147900000|2025-10-22 15:45:00|4819.9|4816.9|4823.9|4820.9|4827.6|4823.6|4819.9|4814.4|930
1761148200000|2025-10-22 15:50:00|4824.1|4821.1|4827.7|4821.2|4829.2|4825.1|4821.2|4817.3|901
1761148500000|2025-10-22 15:55:00|4828.1|4821.8|4821.6|4815.5|4837.4|4832|4820.7|4815.2|1110
1761148800000|2025-10-22 16:00:00|4821.8|4815.3|4819|4811.7|4822.5|4816.4|4812.3|4805.7|577
1761149100000|2025-10-22 16:05:00|4818.1|4811|4819.3|4813|4821.6|4815.5|4817.3|4810.3|318
1761149400000|2025-10-22 16:10:00|4820.1|4812.4|4816.7|4809.9|4820.1|4813.6|4812.7|4805.8|411
1761149700000|2025-10-22 16:15:00|4816.9|4810.6|4823.9|4818|4826.3|4820.2|4816.6|4810|670
1761150000000|2025-10-22 16:20:00|4824|4818.1|4824.1|4821.1|4826.7|4822|4820|4813.3|549
1761150300000|2025-10-22 16:25:00|4823.8|4820.8|4829.4|4823.5|4833.8|4829.3|4823.6|4819.3|573
1761150600000|2025-10-22 16:30:00|4830|4824.2|4840.6|4834.3|4843.6|4838.4|4822.3|4815.6|1616
1761150900000|2025-10-22 16:35:00|4840.9|4834.5|4836.2|4830.3|4842.6|4837.6|4833.4|4827.1|1013
1761151200000|2025-10-22 16:40:00|4836|4830.4|4832.4|4826|4839.2|4834.5|4831|4825|915
1761151500000|2025-10-22 16:45:00|4832.3|4825.9|4831.5|4825.1|4838|4832.2|4830.7|4824.5|711
1761151800000|2025-10-22 16:50:00|4831.8|4825.7|4832.1|4829.1|4837|4831|4826.3|4819.9|857
1761152100000|2025-10-22 16:55:00|4831.9|4828.9|4829.1|4826.1|4839.2|4836.2|4828.5|4825.5|786
1761152400000|2025-10-22 17:00:00|4828.6|4825.6|4811|4808|4828.6|4825.6|4809.9|4807|890
1761152700000|2025-10-22 17:05:00|4810.3|4808.3|4811.3|4806.2|4812.1|4809.1|4806|4801.3|767
1761153000000|2025-10-22 17:10:00|4811.8|4806.7|4811.2|4805.4|4814.8|4810.2|4807.7|4801.5|515
1761153300000|2025-10-22 17:15:00|4810.3|4807.3|4818.9|4813.2|4818.9|4814.7|4809.4|4805.5|704
1761153600000|2025-10-22 17:20:00|4818.6|4813|4813.8|4807.2|4821|4815.1|4806.3|4802.8|825
1761153900000|2025-10-22 17:25:00|4813.2|4807.3|4810.5|4804|4816.7|4810.5|4807.9|4802.8|676
1761154200000|2025-10-22 17:30:00|4811.1|4803.7|4810.3|4803.7|4812.5|4805.8|4799|4793.2|594
1761154500000|2025-10-22 17:35:00|4810|4803.4|4805.9|4800|4813.2|4806.6|4805.4|4799|415
1761154800000|2025-10-22 17:40:00|4805.3|4799.7|4801.6|4796.5|4807.1|4801.6|4797.3|4790.7|566
1761155100000|2025-10-22 17:45:00|4801.7|4796.1|4812.2|4806.8|4812.8|4808.8|4801.7|4796.1|852
1761155400000|2025-10-22 17:50:00|4811.9|4806.7|4806.1|4800.2|4814|4810.4|4805.8|4799.4|737
1761155700000|2025-10-22 17:55:00|4805.8|4800.8|4812.7|4806.8|4813.7|4809.2|4804.9|4799.2|541
1761156000000|2025-10-22 18:00:00|4812.8|4807|4815.5|4810.4|4817.6|4814.2|4811.4|4806|702
1761156300000|2025-10-22 18:05:00|4815.8|4810.1|4815.1|4808.8|4819.9|4814.2|4814|4807.8|483
1761156600000|2025-10-22 18:10:00|4815.8|4809.4|4819.1|4816.1|4819.9|4816.8|4814.6|4809.2|563
1761156900000|2025-10-22 18:15:00|4819|4816|4813.7|4810.7|4820.5|4818.1|4811|4808|643
1761157200000|2025-10-22 18:20:00|4813.2|4810.2|4820.9|4817.9|4822.1|4819.1|4813|4810|550
1761157500000|2025-10-22 18:25:00|4821.2|4818.2|4816.7|4813.7|4821.2|4818.2|4814|4810|488
1761157800000|2025-10-22 18:30:00|4817.1|4814.1|4824.3|4821.3|4824.5|4821.5|4814.9|4811.9|357
1761158100000|2025-10-22 18:35:00|4823.7|4820.7|4823.9|4820.9|4827.2|4823.3|4821.7|4818.1|391
1761158400000|2025-10-22 18:40:00|4823.7|4820.7|4823.1|4820.1|4824.8|4821.8|4817.3|4814.3|552
1761158700000|2025-10-22 18:45:00|4823|4820|4823.7|4820.7|4824.7|4821.1|4820.4|4816.5|383
1761159000000|2025-10-22 18:50:00|4823.8|4820.8|4820|4817|4824|4821|4818.8|4814.6|255
1761159300000|2025-10-22 18:55:00|4820.8|4815.6|4824.6|4821.6|4826.3|4823.3|4820|4815.6|107
1761159600000|2025-10-22 19:00:00|4824.8|4821.8|4837.8|4832.3|4838.8|4835.3|4823.5|4820.5|267
1761159900000|2025-10-22 19:05:00|4837.6|4831.8|4838|4832.8|4839.4|4834.7|4833.5|4827.3|379
1761160200000|2025-10-22 19:10:00|4837.2|4834.2|4842.8|4836.3|4844.8|4839.5|4835.7|4831.3|252
1761160500000|2025-10-22 19:15:00|4842.9|4836.6|4837.5|4831.9|4845.2|4839.1|4833.9|4828.3|328
1761160800000|2025-10-22 19:20:00|4836.5|4831.3|4847.3|4841.8|4848.7|4842.4|4834.6|4829.3|397
1761161100000|2025-10-22 19:25:00|4846.8|4840.8|4855.1|4848.4|4855.9|4848.8|4846.8|4840.8|741
1761161400000|2025-10-22 19:30:00|4855.4|4846.8|4860.4|4855.3|4867.8|4863.7|4853.1|4844.8|738
1761161700000|2025-10-22 19:35:00|4859.1|4856.1|4868.4|4862.5|4870.4|4864.2|4858.2|4853.2|668
1761162000000|2025-10-22 19:40:00|4868.7|4861.9|4865.7|4859.2|4871.1|4864.4|4863.9|4857.9|588
1761162300000|2025-10-22 19:45:00|4865.5|4858.9|4862.2|4856.1|4866.9|4860.1|4859.2|4855.1|902
1761162600000|2025-10-22 19:50:00|4863.1|4856.8|4852.9|4847.9|4863.1|4858.3|4851.6|4845.9|645
1761162900000|2025-10-22 19:55:00|4853.8|4849.1|4853.1|4847.7|4858.6|4853.7|4850.6|4846.3|779
1761163200000|2025-10-22 20:00:00|4852.5|4846.7|4854.7|4847.3|4856.6|4850.3|4851.9|4844.4|116
1761163500000|2025-10-22 20:05:00|4854.1|4847|4857.8|4850.4|4857.8|4851.8|4853.3|4846.5|93
1761163800000|2025-10-22 20:10:00|4858.1|4851.8|4857|4851.3|4859.7|4853.9|4856.6|4849.6|120
1761164100000|2025-10-22 20:15:00|4857.1|4851.5|4855.9|4849.6|4860.8|4853.6|4855|4848.8|120
1761164400000|2025-10-22 20:20:00|4856.7|4849.9|4849|4842|4858.5|4852.1|4848.7|4842|170
1761164700000|2025-10-22 20:25:00|4850.2|4842.6|4848.2|4842.5|4853.6|4847.6|4847.2|4841.6|213
1761165000000|2025-10-22 20:30:00|4848.4|4842.2|4847.5|4844.5|4849.3|4845.5|4847.4|4841.6|216
1761165300000|2025-10-22 20:35:00|4847.6|4844.6|4853.8|4846.6|4854.3|4847.2|4847.6|4843.6|164
1761165600000|2025-10-22 20:40:00|4853.7|4846.7|4854.3|4848.7|4857.3|4850.3|4853.7|4846.4|122
1761165900000|2025-10-22 20:45:00|4854.5|4848.5|4856.7|4850.9|4857|4851.2|4851.2|4847.8|229
1761166200000|2025-10-22 20:50:00|4857|4850.7|4856.8|4849.8|4857.8|4851.2|4855.3|4849.2|146
1761166500000|2025-10-22 20:55:00|4857.3|4846.6|4857.3|4838.7|4860.1|4846.8|4854.3|4838.7|157
1761170400000|2025-10-22 22:00:00|4857.5|4834.9|4865|4842.9|4885|4846.7|4855|4819.6|237
1761170700000|2025-10-22 22:05:00|4864.5|4842|4855.2|4830.2|4878.6|4843.4|4853.5|4826.6|351
1761171000000|2025-10-22 22:10:00|4854.4|4829|4840.2|4827.6|4856.7|4832.6|4832.3|4813.5|649
1761171300000|2025-10-22 22:15:00|4840.1|4827.1|4850.4|4838.3|4851.3|4839.8|4838.5|4825.7|604
1761171600000|2025-10-22 22:20:00|4850.5|4838.4|4852|4840|4853.6|4841.6|4841.3|4828.6|638
1761171900000|2025-10-22 22:25:00|4852.1|4840.1|4846.9|4836.2|4853.5|4843.9|4846.6|4830|590
1761172200000|2025-10-22 22:30:00|4846.3|4836.1|4837.3|4823.9|4847.8|4836.4|4836.1|4820.5|776
1761172500000|2025-10-22 22:35:00|4837.6|4823.6|4841.2|4828.6|4844.9|4832.5|4836.5|4823.3|592
1761172800000|2025-10-22 22:40:00|4841.6|4828.3|4844.5|4833.4|4845.9|4834.3|4841.2|4827.9|383
1761173100000|2025-10-22 22:45:00|4843.2|4833|4840.9|4831.5|4846.2|4836.8|4840.6|4831.1|432
1761173400000|2025-10-22 22:50:00|4841|4833.2|4844|4834.6|4848.1|4838.2|4840.1|4829.8|535
1761173700000|2025-10-22 22:55:00|4843.9|4834.7|4850.4|4839.2|4851.7|4842.6|4843.8|4834.6|480
1761174000000|2025-10-22 23:00:00|4850.6|4839.9|4846.8|4837.3|4853.3|4841|4844.4|4835.1|503
1761174300000|2025-10-22 23:05:00|4846.5|4837.2|4838.7|4828|4846.5|4837.2|4836.2|4825.7|554
1761174600000|2025-10-22 23:10:00|4838.5|4829|4837.3|4827|4841.4|4830.1|4831.7|4821.9|878
1761174900000|2025-10-22 23:15:00|4837.2|4826.8|4833.8|4823.8|4838.9|4828.7|4831.7|4821.3|669
1761175200000|2025-10-22 23:20:00|4833.7|4823.7|4834.9|4824.8|4839.5|4829.2|4833.2|4823|344
1761175500000|2025-10-22 23:25:00|4834.8|4824.4|4832.5|4822.4|4836|4826.2|4828.1|4816.9|489
1761175800000|2025-10-22 23:30:00|4831.8|4821.9|4836.9|4828.9|4839.6|4830.7|4829.5|4819.1|490
1761176100000|2025-10-22 23:35:00|4836.7|4828.4|4833.7|4824.7|4839.4|4830.2|4833.7|4824.7|430
1761176400000|2025-10-22 23:40:00|4833.6|4824.9|4828.9|4819.4|4834.7|4825.5|4827.3|4817.6|519
1761176700000|2025-10-22 23:45:00|4828.8|4819.5|4827.3|4818.1|4831.9|4823.4|4824.8|4816.9|742
1761177000000|2025-10-22 23:50:00|4827.2|4818.2|4821.9|4815.7|4831.1|4821.2|4820.7|4811.6|814
1761177300000|2025-10-22 23:55:00|4821.8|4815.2|4822.4|4813.7|4829.4|4820|4820.5|4812.9|838
1761177600000|2025-10-23 00:00:00|4821|4812.8|4833.3|4823|4836.7|4829.5|4812|4803.4|1239
1761177900000|2025-10-23 00:05:00|4835.5|4823.4|4823.7|4815.3|4835.5|4823.9|4819|4810.8|1171
1761178200000|2025-10-23 00:10:00|4823.6|4815.2|4819.5|4812.5|4828.5|4820.3|4818|4810.2|851
1761178500000|2025-10-23 00:15:00|4818.8|4812.2|4814.4|4807.2|4825.5|4817.2|4812.7|4804.1|1001
1761178800000|2025-10-23 00:20:00|4814.8|4807|4805.2|4795.5|4818|4808.9|4792.3|4786.2|1439
1761179100000|2025-10-23 00:25:00|4805.5|4795.8|4818|4808.2|4819.7|4811.8|4803.1|4793.8|1365
1761179400000|2025-10-23 00:30:00|4818.2|4808.7|4826.2|4817|4827.3|4819.2|4815.3|4805.7|1182
1761179700000|2025-10-23 00:35:00|4826.3|4816.9|4823.3|4813.5|4827|4817.8|4814.8|4804.3|1137
1761180000000|2025-10-23 00:40:00|4823.4|4813.6|4827.9|4818.3|4829.2|4819.7|4820.6|4809.9|930
1761180300000|2025-10-23 00:45:00|4827.8|4818.1|4833.2|4822.7|4835.3|4825.1|4826.3|4816.6|973
1761180600000|2025-10-23 00:50:00|4833.1|4823.4|4837.1|4825.2|4839.7|4830|4829.7|4820.2|1027
1761180900000|2025-10-23 00:55:00|4836.7|4825.3|4831|4820.6|4838|4826.9|4827.9|4817.7|1040
1761181200000|2025-10-23 01:00:00|4831.1|4820.3|4830.1|4819.8|4833.3|4822.9|4822.7|4812.3|1595
1761181500000|2025-10-23 01:05:00|4830|4820|4825|4818.8|4837.1|4827.6|4823.6|4817.3|1265
1761181800000|2025-10-23 01:10:00|4825.4|4818.2|4832.1|4824.9|4837.5|4830.8|4825|4816.6|940
1761182100000|2025-10-23 01:15:00|4832|4824.8|4829.7|4821.8|4834.6|4827.9|4827.5|4818.9|885
1761182400000|2025-10-23 01:20:00|4829.6|4821.7|4844.9|4832.8|4844.9|4834.3|4829.6|4821.6|1020
1761182700000|2025-10-23 01:25:00|4844.7|4834.3|4841.1|4832.3|4846.1|4836.1|4840.6|4830.9|924
1761183000000|2025-10-23 01:30:00|4841.2|4832.4|4846.4|4838.6|4849.3|4841.4|4839.1|4830.4|970
1761183300000|2025-10-23 01:35:00|4845.9|4838.2|4842.3|4834.2|4848.6|4840.4|4840|4830.4|849
1761183600000|2025-10-23 01:40:00|4842.6|4833.6|4837|4829.5|4850.6|4841.5|4835.2|4826|1027
1761183900000|2025-10-23 01:45:00|4835.4|4828.6|4828.7|4821.4|4839.2|4829.5|4828.7|4819.7|1107
1761184200000|2025-10-23 01:50:00|4829.5|4821.5|4826.8|4818.3|4836.5|4826.3|4826.3|4817.2|958
1761184500000|2025-10-23 01:55:00|4827.4|4819.5|4825.4|4818.6|4831.2|4823.7|4824.6|4815.6|1030
1761184800000|2025-10-23 02:00:00|4825.7|4818.7|4834.2|4826.8|4835.3|4829.6|4823.5|4818.7|885
1761185100000|2025-10-23 02:05:00|4833.8|4826.7|4832.7|4826.8|4835.9|4830|4830.3|4823.6|743
1761185400000|2025-10-23 02:10:00|4832.6|4826.9|4828.5|4822.4|4834.7|4829.9|4826.4|4818.2|750
1761185700000|2025-10-23 02:15:00|4828.7|4822.6|4829.6|4823|4833.6|4825.3|4823.4|4815.5|797
1761186000000|2025-10-23 02:20:00|4829.3|4823.1|4833.2|4824.3|4834.5|4826.2|4827.2|4818.4|827
1761186300000|2025-10-23 02:25:00|4833.7|4824.9|4842.2|4833.4|4844.4|4836.8|4832.9|4823.8|699
1761186600000|2025-10-23 02:30:00|4843.8|4833.5|4841|4832.7|4845.9|4837.6|4835.8|4827.7|1108
1761186900000|2025-10-23 02:35:00|4841.1|4832.8|4837.8|4829.3|4845|4836.1|4837.8|4829.3|916
1761187200000|2025-10-23 02:40:00|4838.2|4830|4842.4|4833|4843|4835.2|4834.3|4825.8|873
1761187500000|2025-10-23 02:45:00|4842.1|4833.1|4848|4839.1|4850.1|4841.8|4840.6|4830.5|830
1761187800000|2025-10-23 02:50:00|4847.9|4840.8|4840.8|4837.8|4848.6|4842.1|4840|4832|961
1761188100000|2025-10-23 02:55:00|4842.4|4836.9|4846.2|4837.5|4848.7|4840.5|4840.2|4831.9|988
1761188400000|2025-10-23 03:00:00|4846.7|4837.4|4849.2|4839.3|4850.6|4842.1|4840.2|4830.3|1121
1761188700000|2025-10-23 03:05:00|4849.1|4837.3|4850.6|4842.6|4853.1|4844.6|4847|4837.3|883
1761189000000|2025-10-23 03:10:00|4850.8|4842.7|4856|4847.2|4857.1|4848.3|4848.3|4840.8|866
1761189300000|2025-10-23 03:15:00|4855.8|4847.3|4862.6|4857.3|4863.9|4858.5|4853.9|4846.5|1206
1761189600000|2025-10-23 03:20:00|4862.4|4857.2|4873|4866.8|4876.3|4867.4|4860.7|4855.9|1153
1761189900000|2025-10-23 03:25:00|4874|4865.4|4866.2|4858|4875.4|4868.1|4864.1|4856.1|1068
1761190200000|2025-10-23 03:30:00|4866.1|4857.9|4856.7|4846.2|4866.2|4858|4854.6|4845.3|682
1761190500000|2025-10-23 03:35:00|4856.4|4845.6|4863.2|4856.3|4865.9|4858|4855.7|4845.3|794
1761190800000|2025-10-23 03:40:00|4863.6|4856.1|4859.5|4852.2|4864.8|4858|4856.1|4847.1|772
1761191100000|2025-10-23 03:45:00|4858.3|4852.3|4855|4849.2|4860.2|4855.9|4852.9|4844.9|661
1761191400000|2025-10-23 03:50:00|4855.3|4848.8|4854.3|4846|4856.3|4849.2|4852.1|4843.6|775
1761191700000|2025-10-23 03:55:00|4854|4845.8|4854.8|4847.5|4857.9|4851.4|4852.1|4845.6|502
1761192000000|2025-10-23 04:00:00|4854.9|4847.4|4851.7|4846.6|4855.4|4850.7|4849.9|4840.7|582
1761192300000|2025-10-23 04:05:00|4851.8|4846.7|4841.7|4836.6|4852.9|4848.4|4839|4830.6|677
1761192600000|2025-10-23 04:10:00|4841.3|4836.5|4845.8|4840|4847.3|4840|4839.5|4829.8|766
1761192900000|2025-10-23 04:15:00|4845.7|4839.8|4843.3|4836.8|4850.1|4842.6|4842.7|4833.7|782
1761193200000|2025-10-23 04:20:00|4842.5|4837|4841.5|4833.3|4844.5|4837.6|4838.2|4829.4|705
1761193500000|2025-10-23 04:25:00|4841.4|4833.6|4839.9|4833.7|4842.9|4835.2|4835.3|4825.2|756
1761193800000|2025-10-23 04:30:00|4840|4833.8|4849.2|4841.3|4849.2|4841.4|4836.8|4828.2|573
1761194100000|2025-10-23 04:35:00|4849.1|4841|4845.6|4837.2|4851.2|4841.7|4844.4|4834.4|682
1761194400000|2025-10-23 04:40:00|4845.7|4838.1|4848.1|4841.3|4849.4|4842.8|4842.2|4834.1|744
1761194700000|2025-10-23 04:45:00|4848|4841.2|4851.4|4845.4|4851.5|4845.8|4846.4|4838.2|586
1761195000000|2025-10-23 04:50:00|4851.3|4845.3|4852.9|4849.9|4854.5|4850.8|4847.7|4842.5|681
1761195300000|2025-10-23 04:55:00|4853|4850|4854.8|4851.8|4856.9|4852.8|4852|4846.9|777
1761195600000|2025-10-23 05:00:00|4854.7|4851.7|4862.4|4857.2|4864.2|4859.8|4854.4|4849.6|761
1761195900000|2025-10-23 05:05:00|4862.8|4857.3|4867.3|4858.8|4867.9|4860.2|4859.8|4855.4|736
1761196200000|2025-10-23 05:10:00|4867.2|4860.1|4867.7|4856|4874.7|4864.6|4864.4|4854.1|738
1761196500000|2025-10-23 05:15:00|4867.8|4856.1|4872|4862.2|4874.3|4864.3|4866.1|4855.9|634
1761196800000|2025-10-23 05:20:00|4872.1|4864.2|4865.4|4857.3|4872.1|4864.2|4862.8|4856.2|667
1761197100000|2025-10-23 05:25:00|4865.5|4860|4870.1|4861.6|4873.6|4865.3|4860.5|4853.8|824
1761197400000|2025-10-23 05:30:00|4870.8|4861.8|4874.8|4863.2|4883.1|4871.3|4865.9|4859.6|1389
1761197700000|2025-10-23 05:35:00|4874.7|4862.4|4871.7|4861.8|4876.6|4866.3|4871.1|4860.4|1066
1761198000000|2025-10-23 05:40:00|4872.2|4862.1|4879.5|4869.2|4881.9|4870.7|4869.8|4859.6|904
1761198300000|2025-10-23 05:45:00|4879.4|4869.3|4881.6|4870|4882.7|4872.1|4878.2|4866.6|758
1761198600000|2025-10-23 05:50:00|4881.5|4870.1|4884|4874.5|4885.6|4876.2|4878.5|4867.5|830
1761198900000|2025-10-23 05:55:00|4883.9|4874.4|4884.8|4874.2|4885.1|4875.9|4878|4871|891
1761199200000|2025-10-23 06:00:00|4884.7|4874.1|4900.9|4890.6|4901.6|4891.1|4881.7|4872.6|1341
1761199500000|2025-10-23 06:05:00|4901|4889.9|4902.5|4894|4907.1|4898.5|4898.6|4887.9|1207
1761199800000|2025-10-23 06:10:00|4902.8|4894.5|4902.7|4893.7|4909.2|4898.4|4897.8|4887.3|1213
1761200100000|2025-10-23 06:15:00|4901.8|4893.4|4908.1|4895|4914.7|4900.5|4900.1|4891.3|1149
1761200400000|2025-10-23 06:20:00|4906.5|4894.9|4918.1|4910.7|4918.9|4910.7|4905.8|4891|884
1761200700000|2025-10-23 06:25:00|4918|4910.6|4917.8|4907.3|4928|4916.4|4913.1|4903.4|1301
1761201000000|2025-10-23 06:30:00|4918|4907.2|4920|4908.2|4923.8|4912|4917.1|4906.2|1106
1761201300000|2025-10-23 06:35:00|4920.2|4908|4919.6|4905.5|4923|4910.6|4917.9|4904.4|795
1761201600000|2025-10-23 06:40:00|4919.4|4905.7|4922.5|4911.1|4923.5|4912.9|4918.2|4905.1|855
1761201900000|2025-10-23 06:45:00|4922.6|4911|4929.4|4915|4932.9|4917.9|4919.4|4908.6|829
1761202200000|2025-10-23 06:50:00|4929.5|4915.1|4925.8|4912.9|4929.7|4916.1|4923.4|4908.4|998
1761202500000|2025-10-23 06:55:00|4925|4912.8|4916.5|4908.3|4926.7|4914|4913.9|4906|845
1761202800000|2025-10-23 07:00:00|4916.4|4908.5|4930.8|4920.6|4930.8|4920.9|4914.7|4905.1|736
1761203100000|2025-10-23 07:05:00|4928.3|4918.9|4923|4920|4933.5|4923.9|4921.8|4917.9|829
1761203400000|2025-10-23 07:10:00|4923.1|4920.1|4924.6|4921.6|4931.3|4924.4|4921.5|4917.5|947
1761203700000|2025-10-23 07:15:00|4925|4922|4933.7|4930.7|4935.9|4931.5|4921.8|4916.9|993
1761204000000|2025-10-23 07:20:00|4934.4|4931.4|4929.3|4920.3|4935.7|4931.4|4923.6|4919.8|1005
1761204300000|2025-10-23 07:25:00|4929.1|4920.9|4927.3|4920.9|4931.8|4925.4|4922|4918|1021
1761204600000|2025-10-23 07:30:00|4928.5|4921.3|4919.9|4910|4929.3|4921.8|4913.8|4909.7|841
1761204900000|2025-10-23 07:35:00|4915.6|4911.8|4908.3|4903.2|4917.7|4911.8|4895.8|4891.2|1496
1761205200000|2025-10-23 07:40:00|4909.3|4903.4|4906.2|4903.2|4920.2|4912.6|4903.5|4899.8|1328
1761205500000|2025-10-23 07:45:00|4908.4|4902.4|4900.3|4897.3|4911.3|4904.7|4897.5|4894.5|1133
1761205800000|2025-10-23 07:50:00|4905.8|4898|4904.1|4893.2|4906.1|4899.7|4890.1|4886.4|762
1761206100000|2025-10-23 07:55:00|4903.9|4893.1|4894.9|4886.4|4903.9|4894|4893.5|4886.3|1022
1761206400000|2025-10-23 08:00:00|4895.2|4886.5|4909.4|4900.2|4910.1|4900.2|4895|4886.5|1248
1761206700000|2025-10-23 08:05:00|4910.5|4900.1|4915.2|4903|4921.1|4909.4|4908.3|4899.4|943
1761207000000|2025-10-23 08:10:00|4914.3|4901.7|4910.5|4907.5|4917.2|4908|4906.5|4901.3|932
1761207300000|2025-10-23 08:15:00|4910.1|4907.1|4914.2|4907.8|4918.4|4912.7|4906.7|4902.1|924
1761207600000|2025-10-23 08:20:00|4914.3|4906|4911|4908|4919.3|4914.5|4908.9|4904.8|933
1761207900000|2025-10-23 08:25:00|4911.1|4908.1|4917.8|4911.5|4919.2|4913.8|4910.2|4904.8|782
1761208200000|2025-10-23 08:30:00|4916.4|4913.4|4917.2|4914.2|4923.9|4918.5|4915.8|4909.7|413
1761208500000|2025-10-23 08:35:00|4917.3|4914.3|4917.8|4911.4|4921.6|4915.9|4914.7|4909.5|352
1761208800000|2025-10-23 08:40:00|4917.9|4914.8|4914.8|4909.4|4923.2|4916.1|4911.9|4908.4|524
1761209100000|2025-10-23 08:45:00|4914.9|4911.8|4920.8|4913.7|4922.3|4914.4|4910.5|4903.3|594
1761209400000|2025-10-23 08:50:00|4919|4913.9|4919.1|4909.1|4923.6|4917|4912.8|4906.4|574
1761209700000|2025-10-23 08:55:00|4918.1|4909.8|4922.4|4911.5|4922.8|4913|4915.6|4907.5|308
1761210000000|2025-10-23 09:00:00|4923|4911.9|4921|4912.1|4925.6|4917.5|4918.1|4909.5|347
1761210300000|2025-10-23 09:05:00|4919.8|4911.6|4925.8|4916.6|4930.1|4922.7|4919.5|4911.3|384
1761210600000|2025-10-23 09:10:00|4925.2|4917|4927.1|4919.8|4929.1|4920.2|4917.7|4909.1|438
1761210900000|2025-10-23 09:15:00|4926.8|4920|4930.7|4924.1|4933.6|4927.7|4926.5|4919.8|867
1761211200000|2025-10-23 09:20:00|4930.8|4923.8|4937.6|4934.6|4943.4|4935.9|4929.2|4921.8|828
1761211500000|2025-10-23 09:25:00|4938.7|4932.6|4933|4930|4940.5|4934.8|4932.6|4928|685
1761211800000|2025-10-23 09:30:00|4932.9|4929.9|4925.4|4922.4|4938.2|4933|4925.4|4921.2|718
1761212100000|2025-10-23 09:35:00|4926|4923|4912.8|4906.7|4934.4|4925.8|4911.2|4905.6|651
1761212400000|2025-10-23 09:40:00|4911.3|4906.1|4911|4901.4|4916.4|4910.9|4903.3|4898.8|518
1761212700000|2025-10-23 09:45:00|4909.1|4901.9|4899.6|4891.4|4911|4902.5|4894.7|4888.5|514
1761213000000|2025-10-23 09:50:00|4899.2|4891.9|4905.3|4902.3|4908.1|4904.5|4895.9|4886.1|622
1761213300000|2025-10-23 09:55:00|4905.5|4902.5|4911.7|4906.6|4915.5|4910.4|4904.5|4900.3|835
1761213600000|2025-10-23 10:00:00|4910.5|4907.5|4914.6|4906.9|4916.8|4910.5|4910.5|4905.4|730
1761213900000|2025-10-23 10:05:00|4914.8|4905.9|4913.2|4906.5|4916.1|4910.4|4910.8|4905.2|842
1761214200000|2025-10-23 10:10:00|4912.8|4907.5|4913.4|4910.4|4917|4910.8|4908|4902.7|603
1761214500000|2025-10-23 10:15:00|4913.3|4910.3|4910.1|4904|4917.7|4910.5|4908.1|4901.2|507
1761214800000|2025-10-23 10:20:00|4910.6|4903.5|4908.4|4902.1|4911.3|4904.6|4904.2|4898.5|511
1761215100000|2025-10-23 10:25:00|4907.9|4900.7|4907.6|4902.1|4914.8|4907|4904.3|4898.3|674
1761215400000|2025-10-23 10:30:00|4906.1|4903.1|4912.2|4904.6|4915.6|4908.9|4902.2|4897.1|712
1761215700000|2025-10-23 10:35:00|4911.9|4905.2|4917.1|4910.3|4920.6|4915.9|4911.9|4904.4|673
1761216000000|2025-10-23 10:40:00|4917.6|4910.2|4908.6|4902.9|4921.5|4916.5|4907.1|4902.9|707
1761216300000|2025-10-23 10:45:00|4908|4902.4|4906.5|4903.5|4909.8|4905.1|4897.5|4893.9|1183
1761216600000|2025-10-23 10:50:00|4906.4|4903.4|4905.6|4897.3|4913.5|4906.8|4895|4890.7|921
1761216900000|2025-10-23 10:55:00|4906.1|4897.5|4914.5|4906.1|4915.2|4908.1|4905.2|4897.4|1080
1761217200000|2025-10-23 11:00:00|4914.9|4906.4|4918.6|4915.6|4922.2|4919.2|4912.3|4904.9|1024
1761217500000|2025-10-23 11:05:00|4919|4916|4920.3|4917.3|4922.4|4917.7|4915.9|4911.6|738
1761217800000|2025-10-23 11:10:00|4920.2|4917.2|4923.2|4920.2|4928.1|4924.4|4919.7|4916.4|743
1761218100000|2025-10-23 11:15:00|4923.3|4920.3|4923.5|4917.1|4925.8|4920.6|4915.7|4911.5|551
1761218400000|2025-10-23 11:20:00|4921|4917.4|4921.6|4915.6|4922.7|4919.7|4914.4|4911.1|577
1761218700000|2025-10-23 11:25:00|4922|4916.4|4923.3|4916.9|4925.6|4920.9|4916|4911.7|815
1761219000000|2025-10-23 11:30:00|4923.1|4917.4|4923.1|4916.6|4930.3|4926.3|4917.6|4914.5|885
1761219300000|2025-10-23 11:35:00|4923|4916.7|4920.5|4917.5|4929.6|4925|4919.4|4914.5|636
1761219600000|2025-10-23 11:40:00|4920.7|4917.7|4927.4|4919.3|4931.7|4925.9|4920|4914.3|355
1761219900000|2025-10-23 11:45:00|4926.6|4919.2|4930.2|4925.1|4932|4927.6|4923.7|4919.2|695
1761220200000|2025-10-23 11:50:00|4930.6|4924.5|4928.8|4925.8|4938.3|4933.2|4928.4|4924.4|966
1761220500000|2025-10-23 11:55:00|4928.7|4925.7|4916.4|4909.2|4932.5|4927|4914.1|4908.1|833
1761220800000|2025-10-23 12:00:00|4915.4|4910|4924.9|4916.7|4929|4922.5|4914.4|4907.6|807
1761221100000|2025-10-23 12:05:00|4925.4|4918.1|4922.7|4913.7|4929.4|4924|4917.2|4910.1|814
1761221400000|2025-10-23 12:10:00|4922.8|4914.6|4912.2|4902.5|4922.9|4916|4909|4901.4|625
1761221700000|2025-10-23 12:15:00|4910.6|4903.4|4910.6|4901.8|4919.6|4914.1|4906.3|4901.2|606
1761222000000|2025-10-23 12:20:00|4910.1|4904.6|4911.5|4905.9|4912.9|4907.5|4902.3|4896|776
1761222300000|2025-10-23 12:25:00|4909.8|4904.1|4919.2|4905.3|4919.5|4909.6|4907.9|4900.4|875
1761222600000|2025-10-23 12:30:00|4920.2|4904.3|4915.5|4909.7|4925.8|4917.6|4914.4|4903.5|1107
1761222900000|2025-10-23 12:35:00|4915.6|4910|4926.1|4918.6|4926.2|4921.5|4913.4|4908.7|1157
1761223200000|2025-10-23 12:40:00|4926.3|4918.5|4913.4|4908.2|4929.3|4924.1|4911.9|4907.3|1217
1761223500000|2025-10-23 12:45:00|4913.5|4909.4|4918.9|4915.9|4924.8|4919.2|4911.8|4907.4|830
1761223800000|2025-10-23 12:50:00|4918.8|4915.8|4922.9|4917.8|4927.5|4922.7|4918.2|4913.9|757
1761224100000|2025-10-23 12:55:00|4922.5|4917.7|4923.1|4914.6|4925.4|4920.3|4916.3|4911.8|702
1761224400000|2025-10-23 13:00:00|4921.7|4916.2|4920.3|4917.3|4923.7|4918.6|4914.9|4910|1409
1761224700000|2025-10-23 13:05:00|4922.9|4915.5|4928.2|4925.2|4933.9|4930.3|4920.7|4915.5|1219
1761225000000|2025-10-23 13:10:00|4927.8|4924.8|4930.3|4925.2|4932.2|4928.4|4922.8|4919.7|1140
1761225300000|2025-10-23 13:15:00|4930.2|4923|4934.4|4928.8|4939.1|4934.3|4924.5|4920|1065
1761225600000|2025-10-23 13:20:00|4934|4928.7|4932.7|4929.7|4934.7|4931.2|4926.1|4923.1|1133
1761225900000|2025-10-23 13:25:00|4933.6|4928.4|4936.4|4933.4|4941.5|4936.6|4930.9|4925.8|774
1761226200000|2025-10-23 13:30:00|4936.3|4933.3|4924.3|4921.3|4937.9|4933.3|4912.9|4909.9|1620
1761226500000|2025-10-23 13:35:00|4923.9|4920.9|4928.3|4922.5|4930.8|4926.9|4918.1|4915.1|1446
1761226800000|2025-10-23 13:40:00|4928.4|4923|4938.7|4935.7|4938.7|4935.7|4923.6|4918.3|1414
1761227100000|2025-10-23 13:45:00|4938.8|4935.8|4931.5|4928.5|4939.3|4936|4929.9|4926.9|1466
1761227400000|2025-10-23 13:50:00|4931.8|4928.8|4943.3|4940.3|4945.4|4940.4|4928.3|4924.7|1556
1761227700000|2025-10-23 13:55:00|4943.4|4940.4|4945.1|4928.6|4945.7|4941.1|4938.6|4928.4|1201
1761228000000|2025-10-23 14:00:00|4945|4928.9|4943.6|4937.7|4948.6|4943.1|4939.1|4928.8|1282
1761228300000|2025-10-23 14:05:00|4944|4938.2|4943.3|4940.3|4948.7|4944.6|4940|4936|1238
1761228600000|2025-10-23 14:10:00|4943.2|4940.2|4927.4|4920.8|4943.9|4940.4|4925.5|4920.1|1163
1761228900000|2025-10-23 14:15:00|4926.9|4920.7|4910.6|4903.3|4926.9|4921.1|4904.2|4900.7|1629
1761229200000|2025-10-23 14:20:00|4911.1|4903.4|4917.1|4914.1|4921.5|4916.1|4905.3|4901.3|1707
1761229500000|2025-10-23 14:25:00|4916.6|4913.6|4916.5|4913.5|4920.6|4915.4|4910.1|4905.3|1214
1761229800000|2025-10-23 14:30:00|4916.2|4913.2|4926.3|4919.9|4927.4|4923.6|4911.7|4908.7|1322
1761230100000|2025-10-23 14:35:00|4926.2|4922.7|4923.2|4920.2|4928.4|4924.3|4922.7|4917.3|817
1761230400000|2025-10-23 14:40:00|4923.7|4920.7|4926|4923|4933.4|4929.5|4920.8|4917.1|1130
1761230700000|2025-10-23 14:45:00|4925.5|4922.5|4927.9|4924.9|4931|4928|4920.8|4917.8|959
1761231000000|2025-10-23 14:50:00|4927.3|4924.3|4922.4|4919.4|4931.5|4927.7|4922.1|4918.3|1107
1761231300000|2025-10-23 14:55:00|4922.5|4919.5|4925.3|4919.3|4925.3|4920.1|4915.7|4911.6|1219
1761231600000|2025-10-23 15:00:00|4925.2|4919.2|4927.7|4921|4929.2|4923.6|4919.5|4914.9|1543
1761231900000|2025-10-23 15:05:00|4927.5|4920.9|4923|4915.7|4929.4|4923.3|4919.5|4912.3|1252
1761232200000|2025-10-23 15:10:00|4922.9|4915.6|4919.4|4913.8|4927.5|4920.6|4914.4|4908.8|1195
1761232500000|2025-10-23 15:15:00|4919.3|4913|4923|4915.3|4927.6|4921.1|4918.5|4911.7|1331
1761232800000|2025-10-23 15:20:00|4922.9|4914.4|4924.1|4915.3|4925.5|4916.2|4909.1|4904.6|1230
1761233100000|2025-10-23 15:25:00|4924|4915.7|4934.5|4925.9|4934.5|4927.6|4923.9|4915.2|1029
1761233400000|2025-10-23 15:30:00|4934.8|4926.7|4930.5|4923.6|4937.8|4930.5|4930.5|4923.5|441
1761233700000|2025-10-23 15:35:00|4930.7|4924|4928.5|4920.5|4931.5|4924.2|4920.8|4912.6|812
1761234000000|2025-10-23 15:40:00|4927.4|4919.4|4918.6|4911.5|4929.5|4920.8|4913.1|4906.9|747
1761234300000|2025-10-23 15:45:00|4919.1|4911.9|4912|4905.8|4922.4|4913.8|4909.6|4901.7|859
1761234600000|2025-10-23 15:50:00|4911.5|4903.9|4921.5|4914.5|4923.3|4917.8|4911|4901.4|780
1761234900000|2025-10-23 15:55:00|4922.5|4915.4|4918.6|4910.6|4923.7|4916.9|4917.3|4909.8|933
1761235200000|2025-10-23 16:00:00|4918.7|4910.7|4926.1|4918.2|4928.6|4921.2|4918|4910.3|992
1761235500000|2025-10-23 16:05:00|4926|4919.8|4926.8|4918.6|4927.6|4920.9|4920|4912.4|820
1761235800000|2025-10-23 16:10:00|4927.2|4918.8|4926.2|4919.5|4928.4|4920.7|4924.6|4917.6|573
1761236100000|2025-10-23 16:15:00|4926.1|4919.4|4915.9|4908.9|4928.1|4919.7|4915.1|4908.4|867
1761236400000|2025-10-23 16:20:00|4916.2|4908.6|4914.6|4908.2|4917.2|4911.6|4907.2|4902.3|1116
1761236700000|2025-10-23 16:25:00|4913.9|4908.1|4915.2|4908.2|4919.3|4911.9|4911.4|4904.7|851
1761237000000|2025-10-23 16:30:00|4915.3|4907.8|4914.1|4908.1|4915.3|4911.5|4909.4|4904.4|694
1761237300000|2025-10-23 16:35:00|4914.2|4908.8|4910.4|4902.8|4914.7|4910.5|4907.1|4900.5|699
1761237600000|2025-10-23 16:40:00|4909.4|4902.2|4896.3|4888.5|4910.6|4903.8|4894.5|4886.7|553
1761237900000|2025-10-23 16:45:00|4897.7|4889.8|4900.6|4897.6|4906.7|4900.8|4893|4886.7|739
1761238200000|2025-10-23 16:50:00|4903.3|4894.3|4908.6|4900.8|4913.1|4903.8|4900|4893.4|491
1761238500000|2025-10-23 16:55:00|4908.4|4900.3|4907.3|4901.8|4910.3|4904.2|4905.6|4898.8|486
1761238800000|2025-10-23 17:00:00|4906.5|4899.8|4907.6|4904.6|4912.3|4907.6|4905.6|4899.8|657
1761239100000|2025-10-23 17:05:00|4907|4904|4906|4899.6|4913.5|4908.7|4900.7|4893.4|900
1761239400000|2025-10-23 17:10:00|4905.9|4899.2|4909.7|4903.3|4912.1|4906.7|4904.1|4897.5|848
1761239700000|2025-10-23 17:15:00|4909.8|4903.4|4905.9|4900.5|4910.5|4904.5|4904.5|4897.9|914
1761240000000|2025-10-23 17:20:00|4905.3|4899.8|4897.5|4892.3|4906.6|4901.3|4895|4890.5|1173
1761240300000|2025-10-23 17:25:00|4896.3|4893.3|4898|4895|4898.8|4895.4|4891.8|4888.1|982
1761240600000|2025-10-23 17:30:00|4896.5|4893.5|4902.4|4899.4|4903.7|4900.4|4894.6|4891.6|684
1761240900000|2025-10-23 17:35:00|4902.5|4899.5|4908.2|4905.2|4911.6|4908.8|4902|4898.1|567
1761241200000|2025-10-23 17:40:00|4908.6|4905.6|4912.2|4909.2|4913.5|4909.6|4905.1|4900.8|735
1761241500000|2025-10-23 17:45:00|4912.3|4909.3|4910.2|4907.2|4913.6|4909.4|4908.6|4905.3|579
1761241800000|2025-10-23 17:50:00|4909.8|4906.8|4912.7|4909.7|4913.2|4910|4909.7|4906.1|613
1761242100000|2025-10-23 17:55:00|4912.8|4909.8|4915.6|4912.6|4917.5|4914.3|4912.2|4908.5|481
1761242400000|2025-10-23 18:00:00|4915.4|4912.4|4914.4|4911.4|4916.5|4912.8|4913.3|4907.7|673
1761242700000|2025-10-23 18:05:00|4914.6|4911.6|4908.9|4900.5|4918.6|4912|4907.6|4899.8|403
1761243000000|2025-10-23 18:10:00|4909|4900.6|4915.8|4910.2|4917.4|4911.1|4908.9|4900.6|545
1761243300000|2025-10-23 18:15:00|4915.6|4909.3|4912.7|4909.7|4916.6|4910.3|4910.3|4903.2|641
1761243600000|2025-10-23 18:20:00|4913.8|4908.6|4917.5|4914.5|4919|4914.5|4912.3|4906.6|459
1761243900000|2025-10-23 18:25:00|4917.6|4914.6|4917.9|4911.1|4920.7|4915.1|4916|4909.5|452
1761244200000|2025-10-23 18:30:00|4918.2|4910.6|4915.2|4908.8|4918.2|4910.6|4911.4|4906.6|353
1761244500000|2025-10-23 18:35:00|4916|4908.1|4915.3|4912.3|4917.4|4912.6|4912.8|4906.1|316
1761244800000|2025-10-23 18:40:00|4916.8|4910.7|4915.5|4910.2|4916.8|4912.2|4908.4|4904.1|397
1761245100000|2025-10-23 18:45:00|4914.3|4911.3|4911.3|4908.3|4916.9|4912.9|4911.3|4906.5|492
1761245400000|2025-10-23 18:50:00|4911.5|4908.5|4912.6|4907.2|4913.3|4910.3|4907|4903.1|739
1761245700000|2025-10-23 18:55:00|4912.5|4907.3|4911.2|4908.2|4915.4|4911.9|4909.3|4906.1|653
1761246000000|2025-10-23 19:00:00|4911.1|4908.1|4908|4905|4913.7|4909.8|4905.6|4902.6|565
1761246300000|2025-10-23 19:05:00|4907.8|4904.8|4904.4|4901.4|4908.4|4905.4|4900.2|4897.2|631
1761246600000|2025-10-23 19:10:00|4904.5|4901.5|4904.6|4901.6|4906.5|4903.5|4902.5|4899.5|481
1761246900000|2025-10-23 19:15:00|4904.5|4901.5|4902.8|4899.8|4906.3|4903.3|4901.6|4898.6|563
1761247200000|2025-10-23 19:20:00|4902.7|4899.7|4899.8|4896.8|4904.1|4901|4894.7|4891.7|488
1761247500000|2025-10-23 19:25:00|4900|4897|4899.8|4894|4902|4898|4898.3|4893.5|245
1761247800000|2025-10-23 19:30:00|4898.9|4894.5|4901|4898|4901.8|4898.2|4896.3|4891|405
1761248100000|2025-10-23 19:35:00|4900.9|4897.9|4897.3|4892.3|4903|4898.8|4895.5|4889.7|380
1761248400000|2025-10-23 19:40:00|4896.8|4889.7|4894.8|4888.4|4898.7|4893.4|4893|4887.9|824
1761248700000|2025-10-23 19:45:00|4894.9|4888.8|4890.7|4887.7|4896.6|4891.2|4889.7|4886.1|638
1761249000000|2025-10-23 19:50:00|4891|4885.6|4886|4879.9|4891.5|4887.2|4883.3|4877.5|841
1761249300000|2025-10-23 19:55:00|4884.4|4881.4|4881.2|4878.2|4886.7|4882.4|4880.4|4876.8|736
1761249600000|2025-10-23 20:00:00|4883.9|4877.2|4884.5|4876.4|4887.2|4880.7|4882.4|4874.6|377
1761249900000|2025-10-23 20:05:00|4882.8|4876|4883.7|4876.8|4886.1|4879.4|4882.7|4874.9|286
1761250200000|2025-10-23 20:10:00|4884.2|4876|4884.9|4876.3|4884.9|4878.3|4878.9|4871.6|358
1761250500000|2025-10-23 20:15:00|4883.3|4875.9|4885.3|4878.5|4886.4|4880.1|4883|4875.5|204
1761250800000|2025-10-23 20:20:00|4885.2|4877.9|4880.6|4873.4|4885.6|4878.6|4874.3|4869.6|338
1761251100000|2025-10-23 20:25:00|4880.5|4873.3|4877.5|4870.8|4881|4874|4877.3|4869.7|244
1761251400000|2025-10-23 20:30:00|4878.4|4871.3|4888.1|4880.2|4889.4|4881.9|4877.4|4870.7|183
1761251700000|2025-10-23 20:35:00|4887.7|4879.7|4888.4|4881.3|4888.6|4882.8|4884.2|4877.7|217
1761252000000|2025-10-23 20:40:00|4888.9|4883.2|4886.9|4880.2|4889.7|4883.7|4886.8|4879.9|196
1761252300000|2025-10-23 20:45:00|4886.3|4879.8|4894.4|4884.2|4894.9|4885.9|4886.3|4878.4|249
1761252600000|2025-10-23 20:50:00|4894.5|4884|4892.8|4884.3|4897.1|4888.9|4892.7|4884|178
1761252900000|2025-10-23 20:55:00|4893.2|4884.5|4896.4|4885.4|4898.6|4887.6|4893.2|4881.7|164
1761256800000|2025-10-23 22:00:00|4901.6|4889.8|4892.4|4883.6|4917.7|4891.1|4889.9|4874.9|182
1761257100000|2025-10-23 22:05:00|4894.9|4881|4888.3|4880|4894.9|4882.6|4884.4|4871.8|244
1761257400000|2025-10-23 22:10:00|4888.7|4880.1|4888.7|4881.9|4893.5|4884.9|4887.9|4879.9|158
1761257700000|2025-10-23 22:15:00|4888.2|4881.4|4880.7|4872.1|4888.2|4881.4|4880.1|4871.7|150
1761258000000|2025-10-23 22:20:00|4880.5|4872.6|4882.3|4874.5|4883.3|4875.5|4877.6|4870.4|232
1761258300000|2025-10-23 22:25:00|4882.8|4875|4885.6|4878.3|4886.4|4879.3|4882.1|4875|194
1761258600000|2025-10-23 22:30:00|4885.2|4878.1|4885.2|4877.9|4886.9|4879.8|4882.3|4875.9|181
1761258900000|2025-10-23 22:35:00|4884|4876|4882.6|4875.5|4885.4|4877.5|4881|4874.2|135
1761259200000|2025-10-23 22:40:00|4882|4875.2|4874.3|4866.6|4884|4876.3|4874.3|4865.9|161
1761259500000|2025-10-23 22:45:00|4873|4864.5|4881.8|4873.6|4882.3|4873.7|4872.2|4864.5|270
1761259800000|2025-10-23 22:50:00|4881.9|4873.7|4882.9|4875.1|4884|4875.9|4881|4873.4|132
1761260100000|2025-10-23 22:55:00|4882.5|4875|4877.5|4870.7|4883.4|4875.7|4876.5|4870.4|109
1761260400000|2025-10-23 23:00:00|4878.9|4871.6|4881.7|4873|4885.4|4877.2|4878.8|4871.4|133
1761260700000|2025-10-23 23:05:00|4880.5|4872.4|4881.1|4873.2|4882.5|4874.4|4878.6|4871|163
1761261000000|2025-10-23 23:10:00|4881.5|4873.1|4882.7|4875.2|4885.7|4877.9|4881|4873.1|166
1761261300000|2025-10-23 23:15:00|4882.1|4874.9|4878.4|4870.8|4883|4874.9|4876.6|4869.4|200
1761261600000|2025-10-23 23:20:00|4879|4871|4878.2|4871.7|4879.9|4872.4|4876|4868.4|192
1761261900000|2025-10-23 23:25:00|4878.7|4872.2|4879.2|4871.5|4881.8|4874.2|4878.2|4870.3|127
1761262200000|2025-10-23 23:30:00|4879.9|4872.4|4871.1|4865.6|4879.9|4872.4|4867.1|4860.3|295
1761262500000|2025-10-23 23:35:00|4870|4867|4873.9|4868.1|4874.6|4869.8|4870|4865.8|257
1761262800000|2025-10-23 23:40:00|4874.3|4868.4|4877.9|4872.3|4878.6|4872.6|4871.6|4866.3|283
1761263100000|2025-10-23 23:45:00|4878.3|4872.8|4881.1|4878.1|4884.1|4878.6|4876.5|4871.2|376
1761263400000|2025-10-23 23:50:00|4881.3|4878.3|4885.9|4880.8|4888.6|4883.2|4880.6|4876.1|572
1761263700000|2025-10-23 23:55:00|4884.6|4881.6|4883.6|4878|4886.6|4881.6|4879.5|4874.8|461
1761264000000|2025-10-24 00:00:00|4883.1|4878.1|4888.8|4883.1|4891.4|4885.9|4881.1|4876.3|778
1761264300000|2025-10-24 00:05:00|4888.7|4883|4893.7|4890.7|4895.6|4890.9|4887|4881.8|654
1761264600000|2025-10-24 00:10:00|4893.8|4890.8|4893|4886.5|4896.6|4892|4892.1|4885.8|800
1761264900000|2025-10-24 00:15:00|4892.5|4886.3|4890.1|4884.3|4894.6|4888.8|4889|4883.3|788
1761265200000|2025-10-24 00:20:00|4890|4884.4|4887.6|4884.6|4890.1|4886|4886.1|4881.3|633
1761265500000|2025-10-24 00:25:00|4887.5|4884.5|4894.2|4888.3|4895.6|4890|4886.5|4881.3|628
1761265800000|2025-10-24 00:30:00|4894.6|4887.8|4891.3|4884.6|4896.2|4889.7|4890.6|4883.8|659
1761266100000|2025-10-24 00:35:00|4891.1|4884.5|4891.8|4885.6|4893.5|4886.7|4888.1|4881.8|721
1761266400000|2025-10-24 00:40:00|4891.9|4885.5|4889.5|4883.9|4892.2|4885.9|4888.1|4881.8|523
1761266700000|2025-10-24 00:45:00|4889.3|4883.8|4889.7|4883.3|4891.6|4885.5|4888.1|4881.8|437
1761267000000|2025-10-24 00:50:00|4889.2|4882.6|4895.8|4890.4|4896.6|4890.5|4889.2|4882.6|677
1761267300000|2025-10-24 00:55:00|4895.9|4889.7|4901.9|4894.4|4903.7|4896.4|4894.1|4887.8|740
1761267600000|2025-10-24 01:00:00|4902|4894.3|4892.7|4886.3|4904.5|4897.3|4889.9|4883.4|1327
1761267900000|2025-10-24 01:05:00|4892.8|4886.5|4892.8|4885.9|4896.5|4889.6|4890.1|4883.6|1066
1761268200000|2025-10-24 01:10:00|4892.9|4885.8|4892.3|4885.7|4894.8|4887.6|4882.7|4877.4|952
1761268500000|2025-10-24 01:15:00|4892.9|4885.8|4881.2|4878.2|4895.4|4888.6|4878|4873.7|979
1761268800000|2025-10-24 01:20:00|4880.8|4877.8|4882|4875.6|4883.9|4879|4870.3|4865|836
1761269100000|2025-10-24 01:25:00|4881.9|4875.7|4880.3|4873.8|4884.7|4878.4|4876.8|4870.5|878
1761269400000|2025-10-24 01:30:00|4880.2|4873.9|4875.2|4868.5|4883.7|4877.3|4869.8|4865.4|959
1761269700000|2025-10-24 01:35:00|4874.9|4868|4873.3|4865.3|4875.9|4869.6|4867.5|4861|1108
1761270000000|2025-10-24 01:40:00|4872.5|4865.2|4870.9|4864.2|4874.8|4867.2|4868.4|4860.9|790
1761270300000|2025-10-24 01:45:00|4870.8|4864.8|4858.8|4852|4872|4865.4|4858.3|4852|854
1761270600000|2025-10-24 01:50:00|4859.2|4853|4846.7|4843.7|4861.8|4855.8|4842.1|4837.1|1236
1761270900000|2025-10-24 01:55:00|4847.5|4844.5|4852.6|4849.6|4853.7|4849.8|4845.3|4839.6|940
1761271200000|2025-10-24 02:00:00|4853.7|4847.7|4855.6|4849.1|4858.3|4850.9|4846.2|4840.7|879
1761271500000|2025-10-24 02:05:00|4855.7|4849.5|4847.9|4842.2|4856.8|4850.1|4842.4|4835.7|890
1761271800000|2025-10-24 02:10:00|4847.3|4844.3|4852.6|4846.4|4855.1|4849.2|4844.2|4838.2|829
1761272100000|2025-10-24 02:15:00|4852.8|4846.5|4851.7|4846.7|4858|4852|4846|4840.8|754
1761272400000|2025-10-24 02:20:00|4852.8|4846.4|4854.8|4847|4859.3|4854.6|4849.1|4843.2|766
1761272700000|2025-10-24 02:25:00|4854.9|4846.9|4853.9|4846.8|4858.5|4850.9|4850.9|4843.9|924
1761273000000|2025-10-24 02:30:00|4853.6|4846.6|4870.7|4858.8|4874.7|4862.4|4853.5|4846|538
1761273300000|2025-10-24 02:35:00|4873.2|4860|4866.2|4855.4|4874.2|4863.2|4864.9|4854.7|679
1761273600000|2025-10-24 02:40:00|4865.9|4855.1|4867|4858.2|4870.6|4862.3|4862.4|4853.8|820
1761273900000|2025-10-24 02:45:00|4867.1|4858.1|4868.6|4860.5|4871.7|4861.9|4865.1|4856.1|741
1761274200000|2025-10-24 02:50:00|4868.9|4860.6|4870.1|4860.3|4872.2|4864|4863.5|4855.2|1042
1761274500000|2025-10-24 02:55:00|4870.3|4860.2|4863.5|4855.1|4871.6|4862.4|4862.4|4853.8|968
1761274800000|2025-10-24 03:00:00|4863.6|4855.4|4860.9|4853.2|4868.3|4858.5|4860.2|4852.4|1036
1761275100000|2025-10-24 03:05:00|4861.4|4853.4|4862|4853.5|4868.3|4859.2|4860.1|4851.7|924
1761275400000|2025-10-24 03:10:00|4862.9|4854.3|4872.8|4863.8|4872.8|4863.9|4862.4|4853.9|979
1761275700000|2025-10-24 03:15:00|4873.6|4863.1|4865.7|4860.5|4875.5|4867.8|4865.1|4858.3|912
1761276000000|2025-10-24 03:20:00|4865.8|4860.7|4869.7|4863.4|4873.3|4866.9|4865.5|4857.9|822
1761276300000|2025-10-24 03:25:00|4869.4|4863.8|4871.9|4859.2|4875.8|4868.6|4869.4|4858.2|427
1761276600000|2025-10-24 03:30:00|4871.8|4859.1|4868.4|4860.7|4872.8|4863.9|4867.6|4857.9|295
1761276900000|2025-10-24 03:35:00|4868.3|4862.4|4865.3|4857.4|4869.7|4862.9|4863.8|4855.2|270
1761277200000|2025-10-24 03:40:00|4864.9|4856.5|4865.9|4857.1|4866|4858.8|4860.9|4851.2|322
1761277500000|2025-10-24 03:45:00|4865.8|4857.2|4869.3|4861.4|4870|4863.3|4865.3|4856.6|392
1761277800000|2025-10-24 03:50:00|4869.2|4861.3|4868.9|4865.9|4871.8|4865.9|4867.6|4860.8|352
1761278100000|2025-10-24 03:55:00|4868.8|4865.8|4868.3|4863.1|4872.8|4866.6|4866.8|4862.6|308
1761278400000|2025-10-24 04:00:00|4868.7|4863.9|4867.3|4860.8|4872.8|4866.5|4863.5|4856.9|433
1761278700000|2025-10-24 04:05:00|4866.5|4860.6|4863.1|4857.1|4867.8|4860.7|4862|4854.9|323
1761279000000|2025-10-24 04:10:00|4864.5|4857.7|4862.9|4856.1|4866.3|4859.2|4861|4855.1|275
1761279300000|2025-10-24 04:15:00|4862.3|4856.4|4855.8|4849.1|4863.8|4856.8|4854.9|4847.7|414
1761279600000|2025-10-24 04:20:00|4855.2|4848.1|4846|4838.7|4855.3|4848.1|4845.3|4837.8|757
1761279900000|2025-10-24 04:25:00|4845.9|4838.8|4843.5|4837.3|4848.4|4841.7|4842.3|4835.9|830
1761280200000|2025-10-24 04:30:00|4843.4|4837.5|4830.5|4824.7|4845.3|4838.6|4826.1|4818.2|683
1761280500000|2025-10-24 04:35:00|4833.2|4827.3|4833.7|4824.3|4838.5|4831.1|4824.5|4818.1|709
1761280800000|2025-10-24 04:40:00|4832.6|4824.4|4835.1|4828.3|4839.3|4830.8|4830.1|4822.4|263
1761281100000|2025-10-24 04:45:00|4834.6|4828.8|4845.3|4838.1|4846.3|4839.2|4833.6|4826.8|218
1761281400000|2025-10-24 04:50:00|4846.3|4839.9|4856.9|4845|4857.4|4845.7|4844.8|4837.8|345
1761281700000|2025-10-24 04:55:00|4857.2|4845.7|4861.3|4849.8|4862.8|4851.3|4851.7|4842.6|485
1761282000000|2025-10-24 05:00:00|4861.5|4850.7|4873.2|4863.2|4876|4864.9|4859.2|4849.1|435
1761282300000|2025-10-24 05:05:00|4875.6|4861.5|4880|4865.6|4884.3|4869.2|4872.5|4861.5|375
1761282600000|2025-10-24 05:10:00|4880.8|4866|4877.2|4861|4884.1|4869.5|4873.7|4860.6|340
1761282900000|2025-10-24 05:15:00|4877.1|4858.8|4877.1|4859.7|4883.3|4868.3|4868.6|4857|318
1761283200000|2025-10-24 05:20:00|4875.5|4858.6|4871.5|4861.9|4880.1|4864.1|4865.4|4854.6|410
1761283500000|2025-10-24 05:25:00|4872.7|4862.7|4883.1|4853.4|4888.8|4863.5|4858.3|4852|586
1761283800000|2025-10-24 05:30:00|4888|4854.1|4864.9|4855.7|4888.6|4864.7|4863.6|4848.3|379
1761284100000|2025-10-24 05:35:00|4864.8|4856.1|4858|4850.4|4866.9|4857.4|4854|4846|915
1761284400000|2025-10-24 05:40:00|4857.9|4850.3|4856.4|4848.4|4859.8|4852.2|4852.1|4844.6|978
1761284700000|2025-10-24 05:45:00|4856.2|4848.6|4859|4852.7|4861.9|4854.5|4851.1|4844.7|749
1761285000000|2025-10-24 05:50:00|4859.4|4852.3|4857.1|4854.1|4861.3|4855|4855|4849.6|812
1761285300000|2025-10-24 05:55:00|4857.4|4854.4|4848.1|4839.5|4857.8|4854.5|4843.5|4836.4|668
1761285600000|2025-10-24 06:00:00|4848.7|4839.4|4835.8|4830|4851.5|4842.9|4833.9|4826.2|1079
1761285900000|2025-10-24 06:05:00|4836.1|4829.4|4832.7|4826.9|4840.2|4834.9|4829.2|4823.5|1218
1761286200000|2025-10-24 06:10:00|4832.8|4826.5|4821.6|4815.2|4834|4829|4819.7|4815.1|1213
1761286500000|2025-10-24 06:15:00|4821.1|4815.1|4828.4|4825.4|4831.6|4825.9|4819.8|4813.2|934
1761286800000|2025-10-24 06:20:00|4828.6|4825.6|4820.8|4814.6|4830.9|4825.6|4812|4806.2|1042
1761287100000|2025-10-24 06:25:00|4821.9|4815.9|4824.7|4817.5|4827.2|4821.2|4817.9|4811.5|944
1761287400000|2025-10-24 06:30:00|4823.5|4818.3|4826.6|4820.7|4828.6|4822.3|4818|4811|970
1761287700000|2025-10-24 06:35:00|4826.5|4820.6|4831.5|4824.7|4832.8|4826.9|4823.9|4819|829
1761288000000|2025-10-24 06:40:00|4831.4|4824.8|4833.9|4826.5|4834.8|4827.1|4827.2|4819.5|883
1761288300000|2025-10-24 06:45:00|4833.8|4825.9|4839.8|4832|4840.2|4833.5|4831.9|4825.1|623
1761288600000|2025-10-24 06:50:00|4840|4831.2|4840.3|4833.8|4844|4836.5|4837.4|4829.3|638
1761288900000|2025-10-24 06:55:00|4840.2|4833.3|4838.2|4832.3|4841.2|4835.3|4835.1|4830.7|516
1761289200000|2025-10-24 07:00:00|4839.1|4832.8|4831.7|4828.7|4842|4834|4829|4826|818
1761289500000|2025-10-24 07:05:00|4831.4|4828.4|4836.6|4833.6|4837.3|4834.3|4828.1|4825.1|717
1761289800000|2025-10-24 07:10:00|4836.5|4833.5|4844.6|4838.1|4845.4|4840.5|4834.8|4829.5|740
1761290100000|2025-10-24 07:15:00|4843.7|4837.5|4846.7|4840.6|4846.8|4840.8|4836.8|4832|734
1761290400000|2025-10-24 07:20:00|4846.6|4840.5|4839.3|4833.8|4846.8|4840.6|4838|4833.6|828
1761290700000|2025-10-24 07:25:00|4839.9|4834|4841.1|4834.6|4843.7|4838.1|4836.4|4831.3|919
1761291000000|2025-10-24 07:30:00|4841.9|4836.5|4839|4834|4845.9|4839.3|4835.1|4830|924
1761291300000|2025-10-24 07:35:00|4838.1|4835.1|4837|4831.2|4840.1|4836.5|4826.8|4822.8|786
1761291600000|2025-10-24 07:40:00|4837.5|4830.4|4832.5|4827|4843.1|4837.1|4827.6|4822.5|616
1761291900000|2025-10-24 07:45:00|4831.9|4827.1|4826.8|4823.8|4837.2|4832.6|4825.5|4822|770
1761292200000|2025-10-24 07:50:00|4827.1|4824.1|4812.2|4809.2|4829.3|4824.7|4811.9|4807.1|871
1761292500000|2025-10-24 07:55:00|4812.4|4809.4|4816.7|4810.6|4820.5|4815.2|4809.5|4806.4|1014
1761292800000|2025-10-24 08:00:00|4816|4810.8|4802.8|4799.8|4821.7|4815.8|4800.6|4796.7|1030
1761293100000|2025-10-24 08:05:00|4803.2|4800.2|4809.8|4804|4816.7|4809.1|4800.6|4795.6|1195
1761293400000|2025-10-24 08:10:00|4810|4804.1|4801.7|4798.7|4812.5|4806.4|4800.4|4795|1328
1761293700000|2025-10-24 08:15:00|4801.8|4798.8|4800.5|4797.5|4804.6|4800.9|4791.5|4789.1|960
1761294000000|2025-10-24 08:20:00|4800.4|4797.4|4788.5|4783.4|4801.5|4797.5|4786.8|4782.6|589
1761294300000|2025-10-24 08:25:00|4787.5|4784.5|4792.3|4789.3|4795.7|4792.1|4787.5|4783|817
1761294600000|2025-10-24 08:30:00|4792.6|4789.6|4789.7|4786.7|4795.7|4792.1|4788.4|4782|724
1761294900000|2025-10-24 08:35:00|4789.6|4786.6|4799.5|4792.4|4803.5|4796.2|4789.3|4784.8|930
1761295200000|2025-10-24 08:40:00|4799.6|4792.3|4800.4|4791.8|4800.5|4792.9|4785|4779|976
1761295500000|2025-10-24 08:45:00|4800.3|4791.6|4810.1|4804.9|4812.6|4806.5|4799.4|4791.6|891
1761295800000|2025-10-24 08:50:00|4809.9|4804.4|4819.3|4812|4821.9|4814.4|4807.9|4802.4|714
1761296100000|2025-10-24 08:55:00|4819.2|4811.9|4820|4814|4821.1|4815.9|4818.3|4811|910
1761296400000|2025-10-24 09:00:00|4820.1|4813.6|4812.8|4809.8|4820.1|4813.7|4811.1|4807.3|766
1761296700000|2025-10-24 09:05:00|4816.1|4809.6|4819.8|4814.2|4820.8|4816.8|4815.8|4808.4|843
1761297000000|2025-10-24 09:10:00|4820|4814.4|4823.5|4815.3|4823.6|4816|4818.2|4811.5|742
1761297300000|2025-10-24 09:15:00|4823.6|4814.9|4822|4814.9|4824.4|4817|4819.2|4810.9|819
1761297600000|2025-10-24 09:20:00|4822.1|4815|4818.3|4812.5|4825.2|4817.6|4818.2|4811.9|766
1761297900000|2025-10-24 09:25:00|4818|4812.8|4818.5|4812.9|4819.7|4814.9|4814.7|4810.5|648
1761298200000|2025-10-24 09:30:00|4818.6|4812.7|4817.4|4811.5|4823.4|4818.2|4814.8|4810|805
1761298500000|2025-10-24 09:35:00|4816.6|4813.6|4818.6|4811.9|4823.9|4816.9|4815.4|4809.5|921
1761298800000|2025-10-24 09:40:00|4818.5|4812.1|4823.2|4817.3|4825.6|4819.4|4818.1|4811.4|851
1761299100000|2025-10-24 09:45:00|4823.1|4817.2|4817.1|4814.1|4824|4817.9|4817|4811.9|635
1761299400000|2025-10-24 09:50:00|4817.4|4814.4|4808.3|4800.8|4818.8|4814.6|4806.8|4799.3|1093
1761299700000|2025-10-24 09:55:00|4808.4|4800.9|4810|4803.9|4811|4804.9|4805.8|4799.4|912
1761300000000|2025-10-24 10:00:00|4810.2|4804|4825.4|4822.4|4825.4|4822.4|4808.8|4802.4|929
1761300300000|2025-10-24 10:05:00|4825.3|4822.3|4824.8|4818.8|4826.3|4823.3|4821.2|4814.9|698
1761300600000|2025-10-24 10:10:00|4825.3|4818.7|4826.7|4823.7|4830.3|4825.6|4823.8|4817.2|401
1761300900000|2025-10-24 10:15:00|4826.4|4823.4|4821.2|4818.2|4827.7|4823.6|4820.9|4816.4|421
1761301200000|2025-10-24 10:20:00|4822|4817|4819.5|4816.5|4822.9|4819.1|4818.5|4813.1|544
1761301500000|2025-10-24 10:25:00|4819.4|4816.4|4814.4|4811.4|4820.7|4816.6|4813.6|4810.6|407
1761301800000|2025-10-24 10:30:00|4814.5|4811.5|4812.5|4809.5|4817.1|4814.1|4809.9|4806.9|679
1761302100000|2025-10-24 10:35:00|4812.6|4809.6|4815.6|4809.9|4819|4815.3|4810.4|4807|623
1761302400000|2025-10-24 10:40:00|4815.7|4809.8|4810.6|4807.6|4817.6|4812.2|4810.5|4806.2|612
1761302700000|2025-10-24 10:45:00|4811.7|4806.7|4807.7|4801.9|4811.7|4808.1|4804|4797.3|1006
1761303000000|2025-10-24 10:50:00|4807.4|4801.8|4808.3|4802.6|4813.8|4807.6|4804.2|4799.9|576
1761303300000|2025-10-24 10:55:00|4808.8|4802.8|4802.3|4795.9|4809.5|4803.9|4800.5|4795.9|744
1761303600000|2025-10-24 11:00:00|4801.8|4797.9|4789.3|4783.3|4805.3|4801.5|4787.7|4782.2|1340
1761303900000|2025-10-24 11:05:00|4789.7|4783.8|4810.2|4803.2|4812.2|4805.6|4787.9|4782.2|1253
1761304200000|2025-10-24 11:10:00|4810.1|4803.1|4810.8|4804.4|4815.6|4808.3|4806.1|4800|890
1761304500000|2025-10-24 11:15:00|4810.7|4804.3|4801.8|4794.6|4812.9|4806.3|4801.8|4794.3|891
1761304800000|2025-10-24 11:20:00|4804.1|4795.1|4801.3|4795.1|4804.6|4800.7|4799.8|4792.6|548
1761305100000|2025-10-24 11:25:00|4800.8|4794.7|4802.6|4795.8|4810.9|4804.4|4797.8|4792.2|811
1761305400000|2025-10-24 11:30:00|4806.3|4799.2|4807.1|4799.3|4808.5|4804.5|4800.1|4792.9|747
1761305700000|2025-10-24 11:35:00|4806.3|4803.4|4800.8|4797.8|4806.7|4803.4|4798.7|4794.7|581
1761306000000|2025-10-24 11:40:00|4800.7|4797.7|4804.9|4799|4806.8|4802.6|4798.7|4793.6|601
1761306300000|2025-10-24 11:45:00|4806.1|4798.9|4811.6|4805.4|4812.9|4806.1|4803.3|4797.2|822
1761306600000|2025-10-24 11:50:00|4811.1|4805.3|4806.3|4800.3|4812.9|4806.9|4805.7|4800.2|903
1761306900000|2025-10-24 11:55:00|4806.2|4800.4|4807|4800.9|4810|4802.2|4804.3|4798.5|619
1761307200000|2025-10-24 12:00:00|4807.2|4800.8|4813.1|4806.8|4817.9|4811.7|4806.4|4800.8|825
1761307500000|2025-10-24 12:05:00|4813.9|4807.1|4822|4819|4827.3|4823.9|4809.4|4805.2|1112
1761307800000|2025-10-24 12:10:00|4822.5|4819.5|4812.7|4806.7|4823.9|4820.7|4808.9|4804.6|844
1761308100000|2025-10-24 12:15:00|4813.4|4806.6|4819.3|4813.7|4824.3|4817.7|4810.9|4804.2|845
1761308400000|2025-10-24 12:20:00|4818.2|4815.2|4814.4|4809.2|4823|4816.7|4809.3|4805.6|1138
1761308700000|2025-10-24 12:25:00|4814.7|4809.1|4833|4793|4833|4809.1|4805.4|4788.7|631
1761309000000|2025-10-24 12:30:00|4833.2|4793.2|4839.1|4832.4|4857.6|4848.6|4810|4785.8|1809
1761309300000|2025-10-24 12:35:00|4838.3|4831.9|4822.3|4815.5|4844.2|4837.5|4814.2|4810.5|1675
1761309600000|2025-10-24 12:40:00|4821.9|4815.4|4825.4|4820.1|4831.6|4827.2|4819.8|4813.1|1406
1761309900000|2025-10-24 12:45:00|4825.7|4820.2|4818.2|4812.9|4828.2|4824.7|4817|4811.8|1157
1761310200000|2025-10-24 12:50:00|4818.4|4812.8|4823.1|4820.1|4828|4824.2|4816.8|4812.3|942
1761310500000|2025-10-24 12:55:00|4823.2|4820.2|4819.6|4814|4824.3|4820.2|4814.3|4807.6|1096
1761310800000|2025-10-24 13:00:00|4819.7|4814.4|4833.8|4830.8|4838.9|4834.8|4819.3|4812.8|1272
1761311100000|2025-10-24 13:05:00|4833.9|4830.9|4853.4|4847.8|4854.7|4851.2|4832.4|4829.2|1441
1761311400000|2025-10-24 13:10:00|4853.7|4848.6|4862|4855.9|4867.3|4860.6|4846.8|4840.8|1555
1761311700000|2025-10-24 13:15:00|4862.1|4856|4872.8|4869.8|4875.6|4871.6|4857.4|4850.7|1459
1761312000000|2025-10-24 13:20:00|4873|4870|4866.8|4861.6|4876.7|4872.1|4862.5|4859.5|1378
1761312300000|2025-10-24 13:25:00|4866.9|4861.5|4865|4859.5|4870.7|4865.9|4860.8|4856.9|1385
1761312600000|2025-10-24 13:30:00|4864.9|4859.7|4872.2|4867|4873.1|4869.2|4858.7|4853.6|1588
1761312900000|2025-10-24 13:35:00|4872.1|4866.6|4869.8|4864|4879.6|4875.5|4865.8|4861.4|1689
1761313200000|2025-10-24 13:40:00|4870.4|4863.9|4860.1|4851|4870.4|4865.1|4851.3|4847.1|1419
1761313500000|2025-10-24 13:45:00|4856|4845.2|4858.2|4855.2|4869.8|4857.3|4851.6|4832.4|1434
1761313800000|2025-10-24 13:50:00|4858.4|4855.4|4861.8|4858.8|4863.5|4859.3|4849.1|4844|1423
1761314100000|2025-10-24 13:55:00|4861.7|4858.7|4868.7|4855.6|4869.7|4864.8|4860|4854.5|910
1761314400000|2025-10-24 14:00:00|4867|4858.4|4872.2|4869.2|4888.8|4869.9|4863.2|4842.3|1521
1761314700000|2025-10-24 14:05:00|4872.3|4869.3|4873.7|4870.7|4880.2|4877.2|4867|4862.4|1434
1761315000000|2025-10-24 14:10:00|4875.3|4870.1|4893.2|4890.2|4896|4893|4872.8|4869.1|1436
1761315300000|2025-10-24 14:15:00|4892.5|4889.5|4879.3|4876.3|4896.8|4893.8|4874.4|4871.4|1398
1761315600000|2025-10-24 14:20:00|4879.4|4876.4|4871.1|4868.1|4883.5|4880.5|4868.9|4865.9|1347
1761315900000|2025-10-24 14:25:00|4871.6|4868.6|4866.3|4863.3|4871.8|4868.8|4860.5|4857.5|1145
1761316200000|2025-10-24 14:30:00|4866.5|4863.5|4871.5|4865.4|4873.4|4868.4|4863.6|4859.1|1232
1761316500000|2025-10-24 14:35:00|4869|4866|4869.1|4866.1|4873.1|4869.7|4860|4856.4|976
1761316800000|2025-10-24 14:40:00|4869|4866|4873.4|4870.4|4876.2|4873.2|4867.5|4864.4|902
1761317100000|2025-10-24 14:45:00|4873.8|4870.8|4867.6|4865.6|4877.5|4873.7|4863.5|4857.9|1106
1761317400000|2025-10-24 14:50:00|4867.5|4865.5|4858.5|4855.5|4868.1|4865.7|4849.9|4846.9|1238
1761317700000|2025-10-24 14:55:00|4858.7|4855.7|4859.9|4856.9|4866.3|4863.3|4854.4|4851.4|1037
1761318000000|2025-10-24 15:00:00|4859.8|4856.8|4863.4|4860.4|4864.2|4861.2|4855.6|4852.4|903
1761318300000|2025-10-24 15:05:00|4863.1|4860.1|4865.7|4862.7|4868.5|4865.2|4860.4|4857.4|827
1761318600000|2025-10-24 15:10:00|4865.9|4862.9|4868.9|4863.3|4873.3|4868.9|4864|4860.8|904
1761318900000|2025-10-24 15:15:00|4867.1|4864.1|4870.5|4867.5|4870.9|4867.9|4862.9|4859.2|732
1761319200000|2025-10-24 15:20:00|4870.7|4867.7|4878.3|4875.3|4880.1|4877.5|4870.7|4867.7|792
1761319500000|2025-10-24 15:25:00|4878.4|4875.4|4876|4873|4879.7|4876.7|4874.2|4871.2|701
1761319800000|2025-10-24 15:30:00|4876.2|4873.2|4878.1|4875.1|4880.3|4877.3|4875.1|4872.1|648
1761320100000|2025-10-24 15:35:00|4878|4875|4878.8|4875.8|4879.8|4876.8|4873|4870|636
1761320400000|2025-10-24 15:40:00|4879|4876|4875.7|4872.7|4879.3|4876.3|4872.9|4869.9|474
1761320700000|2025-10-24 15:45:00|4875.6|4872.6|4875.3|4872.3|4879|4876.2|4868.6|4865.6|1129
1761321000000|2025-10-24 15:50:00|4875.2|4872.2|4878.9|4875.9|4883.9|4880.9|4875|4872|642
1761321300000|2025-10-24 15:55:00|4879|4876|4885|4882|4885|4882.2|4878.5|4875.5|542
1761321600000|2025-10-24 16:00:00|4884.9|4881.9|4881.7|4879.7|4885.7|4882.7|4879.6|4875.8|630
1761321900000|2025-10-24 16:05:00|4881.8|4879.8|4884.5|4881.5|4890.4|4887.4|4879.3|4876.3|605
1761322200000|2025-10-24 16:10:00|4884.6|4881.6|4886.7|4883.7|4886.7|4883.7|4879.5|4875.3|683
1761322500000|2025-10-24 16:15:00|4886.3|4883.3|4882.7|4876.5|4887.7|4884.5|4880.7|4875.1|688
1761322800000|2025-10-24 16:20:00|4883|4880|4882.2|4876.1|4886.3|4883.3|4881.1|4875.1|489
1761323100000|2025-10-24 16:25:00|4881.3|4878.3|4882.2|4879.2|4884.7|4882.4|4880.9|4875.6|755
1761323400000|2025-10-24 16:30:00|4882.7|4877.6|4880.6|4875.2|4884.2|4881.2|4878.1|4873.1|675
1761323700000|2025-10-24 16:35:00|4880|4875.1|4874.8|4871.8|4883.1|4880.1|4873.3|4870|623
1761324000000|2025-10-24 16:40:00|4875|4872|4882.1|4875.4|4882.1|4878.8|4868.7|4863.3|663
1761324300000|2025-10-24 16:45:00|4881.3|4874.9|4882.8|4879.8|4884.2|4881.2|4880.1|4873.9|562
1761324600000|2025-10-24 16:50:00|4882.5|4877|4884.7|4878.3|4887.4|4884.4|4882.3|4876.9|520
1761324900000|2025-10-24 16:55:00|4884.6|4881.6|4881.8|4878.8|4884.6|4881.6|4878.2|4872.9|479
1761325200000|2025-10-24 17:00:00|4881.9|4878.9|4885.2|4878.4|4889.7|4886.2|4881.3|4876.2|489
1761325500000|2025-10-24 17:05:00|4885|4879.7|4882.2|4876.4|4885.7|4882.5|4878.9|4873.4|519
1761325800000|2025-10-24 17:10:00|4881.9|4876.9|4875.8|4872.8|4882.7|4878.9|4875.3|4871.9|614
1761326100000|2025-10-24 17:15:00|4875.3|4872.3|4874.3|4871.3|4880.9|4877.3|4870.9|4866.4|734
1761326400000|2025-10-24 17:20:00|4874.1|4871.1|4880.2|4877.2|4881.8|4878.8|4870.3|4865.4|777
1761326700000|2025-10-24 17:25:00|4880.1|4875|4876.2|4873.2|4884.3|4881.3|4874.6|4871.1|584
1761327000000|2025-10-24 17:30:00|4877.6|4875.6|4872.7|4866.9|4879.9|4876.7|4870.5|4865.2|488
1761327300000|2025-10-24 17:35:00|4872.9|4869.9|4870.7|4867.7|4874.9|4871.9|4869.3|4864.9|528
1761327600000|2025-10-24 17:40:00|4871.2|4865.4|4862.9|4859.9|4871.2|4868.2|4861|4857.2|976
1761327900000|2025-10-24 17:45:00|4863.3|4860.3|4864.6|4861.6|4867.7|4865.3|4860.4|4856.2|610
1761328200000|2025-10-24 17:50:00|4864.2|4858.6|4858.3|4855.3|4867.1|4864|4856.9|4851.6|648
1761328500000|2025-10-24 17:55:00|4858.5|4855.5|4852.5|4849.5|4860.7|4857.7|4851.8|4848.8|732
1761328800000|2025-10-24 18:00:00|4852.3|4849.3|4851.3|4848.3|4855.9|4852.9|4847.9|4844.9|840
1761329100000|2025-10-24 18:05:00|4851.1|4848.1|4853.1|4850.1|4853.3|4850.3|4846.2|4843.2|684
1761329400000|2025-10-24 18:10:00|4852.8|4849.8|4844.6|4841.6|4853.1|4850.1|4841.5|4838.5|819
1761329700000|2025-10-24 18:15:00|4845|4842|4850.7|4847.7|4855.3|4851.8|4845|4841|612
1761330000000|2025-10-24 18:20:00|4852.6|4849.6|4854.5|4851.5|4858.6|4855.4|4851.8|4848.5|664
1761330300000|2025-10-24 18:25:00|4856|4851|4848.1|4845.1|4857.5|4853.4|4845.9|4842|811
1761330600000|2025-10-24 18:30:00|4848.5|4845.5|4860.3|4857.3|4860.5|4857.5|4847.9|4844.3|643
1761330900000|2025-10-24 18:35:00|4860.5|4857.5|4862.2|4855.7|4863.9|4860.7|4855|4851.3|590
1761331200000|2025-10-24 18:40:00|4861.8|4859|4854.9|4851.9|4862.5|4859.1|4850.5|4846.7|720
1761331500000|2025-10-24 18:45:00|4853.9|4850.9|4857|4854|4858.5|4854.8|4849.9|4845.9|473
1761331800000|2025-10-24 18:50:00|4859|4852.4|4856.4|4853.4|4859.4|4856.4|4851.7|4848.3|579
1761332100000|2025-10-24 18:55:00|4855.9|4849.8|4856.9|4851.7|4858.4|4855.4|4852.2|4848.3|516
1761332400000|2025-10-24 19:00:00|4856.4|4850.3|4863.9|4857.8|4864.4|4861.4|4855.3|4849.8|605
1761332700000|2025-10-24 19:05:00|4864.2|4861.2|4863.8|4860.8|4865.9|4862.9|4861.8|4856.3|715
1761333000000|2025-10-24 19:10:00|4863.7|4860.7|4860.9|4857.9|4865|4862|4858.4|4852.8|752
1761333300000|2025-10-24 19:15:00|4860.1|4855.8|4860.2|4854.8|4863.3|4860.3|4858.5|4852.8|625
1761333600000|2025-10-24 19:20:00|4860.8|4854.7|4862.4|4856.3|4862.8|4859.8|4855.9|4850.3|642
1761333900000|2025-10-24 19:25:00|4861.8|4858.5|4860.2|4857.2|4864.3|4861|4859.1|4854.3|589
1761334200000|2025-10-24 19:30:00|4860.3|4857.3|4859.2|4856.2|4861.3|4858.1|4856.6|4851.8|666
1761334500000|2025-10-24 19:35:00|4858.8|4855.8|4860.4|4857.4|4862.2|4859.3|4857.8|4854.8|493
1761334800000|2025-10-24 19:40:00|4860.7|4857.7|4858|4852.7|4861.9|4859.6|4856.9|4852.4|583
1761335100000|2025-10-24 19:45:00|4857.4|4854.4|4851.9|4848.9|4858.5|4855.6|4849.7|4845.9|553
1761335400000|2025-10-24 19:50:00|4852|4845.9|4855.3|4852.3|4855.6|4853.6|4848.7|4845.1|629
1761335700000|2025-10-24 19:55:00|4855.6|4852.6|4852.2|4849.2|4858.4|4855.9|4851.9|4847.6|726
1761336000000|2025-10-24 20:00:00|4852.3|4849.3|4856.4|4848.9|4858.2|4851.6|4852.3|4847.5|405
1761336300000|2025-10-24 20:05:00|4856.5|4849.4|4855.6|4852.6|4859.6|4853.2|4853.8|4848.2|298
1761336600000|2025-10-24 20:10:00|4855.7|4852.7|4855.1|4852.1|4859|4853.7|4854|4848.6|275
1761336900000|2025-10-24 20:15:00|4855.3|4852.3|4859.7|4856.7|4862|4857|4854.8|4850.3|254
1761337200000|2025-10-24 20:20:00|4859.4|4856.4|4862.9|4854.4|4866.1|4858.5|4859.1|4852.1|227
1761337500000|2025-10-24 20:25:00|4860.1|4857.1|4861.4|4853.7|4863.6|4857.1|4856.9|4850|207
1761337800000|2025-10-24 20:30:00|4862.3|4852.9|4862.6|4855|4864.6|4859.6|4859.1|4852.2|243
1761338100000|2025-10-24 20:35:00|4863.2|4854.9|4865.7|4858.5|4866.2|4860.9|4861.6|4854.3|199
1761338400000|2025-10-24 20:40:00|4863.4|4860.4|4865.5|4857.9|4869.7|4863.8|4862.7|4856.7|322
1761338700000|2025-10-24 20:45:00|4865.6|4857.8|4871.1|4860.5|4874.1|4864.3|4862.6|4857.3|222
1761339000000|2025-10-24 20:50:00|4871.2|4860.6|4870.8|4854.6|4873|4863.3|4864.6|4854.6|217
1761339300000|2025-10-24 20:55:00|4870.7|4854.5|4864.9|4856.9|4870.8|4861.9|4860.2|4850.8|352
1761516300000|2025-10-26 22:05:00|4849.8|4842.4|4861.6|4858.6|4867.1|4860.8|4835.1|4832.1|504
1761516600000|2025-10-26 22:10:00|4861.8|4858.8|4864.5|4861.5|4870.2|4866|4858.9|4854.1|631
1761516900000|2025-10-26 22:15:00|4864|4861|4869.5|4866.5|4874.9|4868.4|4860.9|4852.3|454
1761517200000|2025-10-26 22:20:00|4869.4|4866.4|4863.1|4860.1|4872.8|4866.5|4862|4855.5|375
1761517500000|2025-10-26 22:25:00|4863.2|4860.2|4860|4857|4866.6|4863.2|4860|4857|353
1761517800000|2025-10-26 22:30:00|4859.2|4856.2|4869.4|4866.4|4870.6|4867.6|4857.4|4854.4|395
1761518100000|2025-10-26 22:35:00|4869.3|4866.3|4862.1|4859.1|4871.3|4868.3|4861|4857.7|264
1761518400000|2025-10-26 22:40:00|4862.6|4859.6|4852.2|4844.8|4866.5|4863.5|4849.1|4844.6|489
1761518700000|2025-10-26 22:45:00|4850.1|4844.7|4846.8|4841.6|4853.6|4850.1|4840.3|4835.1|705
1761519000000|2025-10-26 22:50:00|4847.3|4842|4843.4|4835.9|4850.5|4844.3|4838.2|4829.3|404
1761519300000|2025-10-26 22:55:00|4843.5|4836.3|4845.5|4842.5|4851.5|4845.2|4843.5|4835.9|402
1761519600000|2025-10-26 23:00:00|4846|4843|4841.9|4838.9|4849.5|4845|4835.5|4832.2|340
1761519900000|2025-10-26 23:05:00|4841.4|4838.4|4838.5|4835.5|4841.9|4838.9|4835.6|4831.6|301
1761520200000|2025-10-26 23:10:00|4838.7|4835.7|4835.6|4832.6|4840.9|4837.9|4833.5|4830.5|206
1761520500000|2025-10-26 23:15:00|4835.7|4832.7|4836.5|4833.5|4837.7|4834.5|4834.1|4831.1|207
1761520800000|2025-10-26 23:20:00|4836.2|4833.2|4830.9|4827.9|4837.2|4834.2|4830.1|4825.6|196
1761521100000|2025-10-26 23:25:00|4831.3|4828.3|4824.6|4821.6|4832.1|4828.9|4818.5|4813.9|305
1761521400000|2025-10-26 23:30:00|4824.4|4821.4|4826.5|4823.5|4829.7|4825.5|4818.9|4815.3|359
1761521700000|2025-10-26 23:35:00|4827.6|4822.4|4819.8|4816.8|4827.6|4823.5|4815.9|4812.7|472
1761522000000|2025-10-26 23:40:00|4820.2|4817.2|4818.8|4815.8|4821.1|4818.1|4815.4|4811.2|405
1761522300000|2025-10-26 23:45:00|4818.7|4815.7|4816.1|4813.1|4820.1|4817.1|4809.3|4806.3|451
1761522600000|2025-10-26 23:50:00|4816.2|4813.2|4823.4|4820.4|4825.8|4821.4|4813.5|4810.5|299
1761522900000|2025-10-26 23:55:00|4823.9|4820.9|4817.9|4814.9|4824|4821|4815.4|4812.4|336
1761523200000|2025-10-27 00:00:00|4817.4|4814.4|4813.2|4810.2|4820.9|4817.9|4809.2|4805.1|568
1761523500000|2025-10-27 00:05:00|4813.3|4810.3|4824|4821|4826.5|4823.5|4810.6|4807.1|391
1761523800000|2025-10-27 00:10:00|4824.6|4821.6|4824.4|4821.4|4827.2|4824.2|4822.4|4817.6|313
1761524100000|2025-10-27 00:15:00|4824.9|4821.9|4817.4|4814.4|4826.9|4823.9|4817.4|4814.4|375
1761524400000|2025-10-27 00:20:00|4817.3|4814.3|4807|4804|4818.8|4815.8|4802.3|4799.3|421
1761524700000|2025-10-27 00:25:00|4806.5|4803.5|4812.1|4809.1|4815.3|4811.3|4804.8|4800.5|266
1761525000000|2025-10-27 00:30:00|4811.9|4808.9|4820.8|4817.8|4822.6|4819.6|4811.9|4808.4|324
1761525300000|2025-10-27 00:35:00|4820.9|4817.9|4820.9|4817.9|4822.7|4818.5|4819.2|4815.4|291
1761525600000|2025-10-27 00:40:00|4820.8|4817.8|4819.2|4816.2|4821.3|4818.3|4813.6|4810.6|324
1761525900000|2025-10-27 00:45:00|4819.1|4816.1|4821.7|4818.7|4825.7|4819.4|4817.7|4812.6|292
1761526200000|2025-10-27 00:50:00|4821.9|4818.9|4821.7|4818.7|4827.4|4824.4|4820.4|4817.4|186
1761526500000|2025-10-27 00:55:00|4821.4|4818.4|4828.7|4825.7|4832.9|4829.9|4820.9|4817.9|246
1761526800000|2025-10-27 01:00:00|4828.9|4825.9|4829.6|4826.6|4830.6|4827.6|4817.8|4814.8|713
1761527100000|2025-10-27 01:05:00|4829.1|4826.1|4843.2|4840.2|4847.2|4844.2|4826.1|4823.1|481
1761527400000|2025-10-27 01:10:00|4843.7|4840.7|4842.6|4839.6|4847.2|4844.2|4839.6|4836.6|335
1761527700000|2025-10-27 01:15:00|4842.4|4839.4|4843.6|4840.6|4848.1|4845.1|4840.1|4837.1|322
1761528000000|2025-10-27 01:20:00|4843.1|4840.1|4848.1|4845.1|4850.1|4847.1|4843.1|4840.1|276
1761528300000|2025-10-27 01:25:00|4847.6|4844.6|4852.6|4849.6|4856.1|4853.1|4846.1|4843.1|316
1761528600000|2025-10-27 01:30:00|4852.4|4849.4|4838.8|4835.8|4853.1|4850.1|4838.3|4835.3|427
1761528900000|2025-10-27 01:35:00|4839.3|4836.3|4839.9|4836.9|4840.8|4837.8|4834.7|4831.7|450
1761529200000|2025-10-27 01:40:00|4840.2|4837.2|4839.7|4836.7|4840.3|4837.3|4833.1|4830.1|400
1761529500000|2025-10-27 01:45:00|4840.2|4837.2|4839.3|4836.3|4843.7|4840.7|4836.7|4833.7|260
1761529800000|2025-10-27 01:50:00|4838.8|4835.8|4847.4|4844.4|4848.8|4845.8|4838.5|4835.5|289
1761530100000|2025-10-27 01:55:00|4847.7|4844.7|4845.3|4842.3|4851.6|4848.6|4844.4|4841.4|481
1761530400000|2025-10-27 02:00:00|4845.1|4842.1|4833.2|4830.2|4845.1|4842.1|4832.3|4829.3|409
1761530700000|2025-10-27 02:05:00|4832.9|4829.9|4828.5|4825.5|4835.2|4832.2|4824|4821|304
1761531000000|2025-10-27 02:10:00|4828|4825|4831.8|4828.8|4835.2|4832.2|4822.5|4819.5|322
1761531300000|2025-10-27 02:15:00|4832.1|4829.1|4825.7|4822.7|4832.3|4829.3|4823.7|4819.7|222
1761531600000|2025-10-27 02:20:00|4825.9|4822.9|4821.9|4818.9|4826.9|4823.9|4820.4|4817.4|167
1761531900000|2025-10-27 02:25:00|4822.4|4819.4|4822.5|4819.5|4823|4820|4819|4816|137
1761532200000|2025-10-27 02:30:00|4822.8|4819.8|4822.7|4819.7|4823.1|4820.1|4816.3|4813.3|302
1761532500000|2025-10-27 02:35:00|4823.4|4820.4|4825.7|4822.7|4828.4|4825.4|4821.1|4818.1|228
1761532800000|2025-10-27 02:40:00|4825.5|4822.5|4828.7|4825.7|4828.7|4825.7|4824.2|4821.2|202
1761533100000|2025-10-27 02:45:00|4828.2|4825.2|4817.7|4814.7|4828.2|4825.2|4817.7|4814.7|228
1761533400000|2025-10-27 02:50:00|4817.5|4814.5|4816.2|4813.2|4822.7|4819.7|4814.7|4811.7|228
1761533700000|2025-10-27 02:55:00|4816|4813|4819.7|4816.7|4820|4817|4814.7|4811.7|171
1761534000000|2025-10-27 03:00:00|4820|4817|4816.9|4813.9|4820.7|4817.7|4811|4808|240
1761534300000|2025-10-27 03:05:00|4817.1|4814.1|4821.2|4818.2|4822.4|4819.4|4816.5|4813.5|111
1761534600000|2025-10-27 03:10:00|4820.9|4817.9|4825|4822|4825.7|4822.7|4820.8|4817.8|117
1761534900000|2025-10-27 03:15:00|4824.7|4821.7|4822|4819|4825|4822|4817.4|4814.4|147
1761535200000|2025-10-27 03:20:00|4822.2|4819.2|4821.5|4818.5|4824.7|4821.7|4818.9|4815.9|139
1761535500000|2025-10-27 03:25:00|4822.4|4819.4|4820.7|4817.7|4825.5|4822.5|4818.8|4815.8|165
1761535800000|2025-10-27 03:30:00|4821|4818|4812.7|4809.7|4821|4818|4812.2|4809.2|102
1761536100000|2025-10-27 03:35:00|4812.2|4809.2|4812.5|4809.5|4814|4811|4810|4807|102
1761536400000|2025-10-27 03:40:00|4812.2|4809.2|4813.1|4810.1|4815.5|4812.5|4811.7|4808.7|126
1761536700000|2025-10-27 03:45:00|4813.4|4810.4|4812.1|4809.1|4814.4|4811.4|4810.9|4807.9|87
1761537000000|2025-10-27 03:50:00|4812.4|4809.4|4807.9|4804.9|4813.6|4810.6|4807.6|4804.6|84
1761537300000|2025-10-27 03:55:00|4807.6|4804.6|4799.1|4796.1|4807.6|4804.6|4796.6|4793.6|143
1761537600000|2025-10-27 04:00:00|4798.9|4795.9|4788.8|4785.8|4798.9|4795.9|4785.8|4782.8|249
1761537900000|2025-10-27 04:05:00|4789.2|4786.2|4786.6|4783.6|4789.2|4786.2|4781.1|4778.1|253
1761538200000|2025-10-27 04:10:00|4785.6|4782.6|4785.7|4782.7|4787.8|4784.8|4783.2|4780.2|165
1761538500000|2025-10-27 04:15:00|4786|4783|4791.2|4788.2|4792|4789|4785.5|4782.5|167
1761538800000|2025-10-27 04:20:00|4791|4788|4796.1|4793.1|4796.1|4793.1|4790.7|4787.7|142
1761539100000|2025-10-27 04:25:00|4795.9|4792.9|4795.3|4792.3|4799.6|4796.6|4795.3|4792.3|130
1761539400000|2025-10-27 04:30:00|4795.8|4792.8|4798.7|4795.7|4800.7|4797.7|4789.3|4786.3|135
1761539700000|2025-10-27 04:35:00|4798.2|4795.2|4795.3|4792.3|4800.2|4797.2|4795.3|4792.3|132
1761540000000|2025-10-27 04:40:00|4795.1|4792.1|4796.1|4793.1|4796.6|4793.6|4791.5|4788.5|151
1761540300000|2025-10-27 04:45:00|4795.9|4792.9|4798.6|4795.6|4798.9|4795.9|4794.6|4791.6|165
1761540600000|2025-10-27 04:50:00|4798.1|4795.1|4800.1|4797.1|4800.9|4797.9|4794.6|4791.6|165
1761540900000|2025-10-27 04:55:00|4799.6|4796.6|4801.1|4798.1|4805.6|4802.6|4799.1|4796.1|122
1761541200000|2025-10-27 05:00:00|4800.6|4797.6|4806.1|4803.1|4807.9|4804.9|4800.1|4797.1|150
1761541500000|2025-10-27 05:05:00|4805.6|4802.6|4810|4807|4810.3|4807.3|4804.6|4801.6|109
1761541800000|2025-10-27 05:10:00|4809.5|4806.5|4812.4|4809.4|4813.8|4810.8|4809|4806|117
1761542100000|2025-10-27 05:15:00|4812.1|4809.1|4814.5|4811.5|4815.8|4812.8|4811.8|4808.8|117
1761542400000|2025-10-27 05:20:00|4814|4811|4821.3|4818.3|4824.5|4821.5|4814|4811|138
1761542700000|2025-10-27 05:25:00|4822.3|4819.3|4826.6|4823.6|4831.3|4828.3|4820.3|4817.3|192
1761543000000|2025-10-27 05:30:00|4826.8|4823.8|4826.6|4823.6|4831|4826.7|4823.3|4819.3|337
1761543300000|2025-10-27 05:35:00|4826.4|4823.4|4819.4|4816.4|4828.1|4824.1|4819.3|4814.5|333
1761543600000|2025-10-27 05:40:00|4819.9|4816.9|4823|4817.9|4823.3|4819.2|4817.3|4813.3|674
1761543900000|2025-10-27 05:45:00|4823.1|4818.1|4831|4828|4832.2|4829.2|4820.1|4814.9|573
1761544200000|2025-10-27 05:50:00|4830.7|4827.7|4832.6|4829.6|4833.9|4830.9|4827.7|4824.7|202
1761544500000|2025-10-27 05:55:00|4831.6|4828.6|4833.6|4830.6|4834.3|4831.3|4827.4|4824.4|255
1761544800000|2025-10-27 06:00:00|4833.9|4830.9|4833|4830|4839.7|4836.7|4833|4830|399
1761545100000|2025-10-27 06:05:00|4833.2|4830.2|4836.2|4833.2|4839.7|4836.7|4831.7|4828.7|284
1761545400000|2025-10-27 06:10:00|4836.5|4833.5|4833.3|4830.3|4839.1|4834.6|4832.1|4829.1|248
1761545700000|2025-10-27 06:15:00|4833.6|4830.6|4832.3|4829.3|4834.3|4831.3|4830.9|4826.1|400
1761546000000|2025-10-27 06:20:00|4832.4|4829.4|4839.8|4836.8|4840.1|4837.1|4830.7|4827.7|290
1761546300000|2025-10-27 06:25:00|4840.1|4837.1|4838.8|4835.8|4840.6|4837.6|4836.3|4833.3|225
1761546600000|2025-10-27 06:30:00|4838.6|4835.6|4837.6|4834.6|4838.8|4835.8|4830.8|4827.8|214
1761546900000|2025-10-27 06:35:00|4837.8|4834.8|4836.6|4833.6|4839.8|4836.8|4835.3|4832.3|163
1761547200000|2025-10-27 06:40:00|4836.1|4833.1|4834.4|4831.4|4839|4836|4834.3|4831.3|180
1761547500000|2025-10-27 06:45:00|4834.9|4831.9|4836.5|4833.5|4838.5|4835.5|4833.8|4830.8|219
1761547800000|2025-10-27 06:50:00|4836.3|4833.3|4835.5|4832.5|4838.5|4835.5|4833.3|4830.3|208
1761548100000|2025-10-27 06:55:00|4835.2|4832.2|4832.7|4829.7|4835.2|4832.2|4830.3|4827.3|340
1761548400000|2025-10-27 07:00:00|4832.2|4829.2|4832|4829|4838|4835|4831.2|4828.2|221
1761548700000|2025-10-27 07:05:00|4832.5|4829.5|4828|4825|4832.5|4829.5|4827.5|4824.5|190
1761549000000|2025-10-27 07:10:00|4827.8|4824.8|4822.8|4819.8|4828.3|4825.3|4822.8|4819.8|163
1761549300000|2025-10-27 07:15:00|4822.6|4819.6|4822.8|4819.8|4824.8|4821.8|4820.1|4817.1|168
1761549600000|2025-10-27 07:20:00|4822.3|4819.3|4821.3|4818.3|4822.6|4819.6|4813.6|4810.6|202
1761549900000|2025-10-27 07:25:00|4821.1|4818.1|4817.9|4814.9|4821.3|4818.3|4812.9|4809.9|183
1761550200000|2025-10-27 07:30:00|4818.1|4815.1|4821.1|4818.1|4823.6|4820.6|4818.1|4815.1|152
1761550500000|2025-10-27 07:35:00|4820.9|4817.9|4817.4|4814.4|4821.1|4818.1|4816.1|4813.1|146
1761550800000|2025-10-27 07:40:00|4816.9|4813.9|4817.1|4814.1|4818.9|4815.9|4813.6|4810.6|150
1761551100000|2025-10-27 07:45:00|4817.6|4814.6|4814.6|4811.6|4817.7|4814.7|4810.4|4807.4|162
1761551400000|2025-10-27 07:50:00|4814.3|4811.3|4812.8|4809.8|4815.8|4812.8|4812|4809|137
1761551700000|2025-10-27 07:55:00|4812.5|4809.5|4815|4812|4818.1|4814.7|4811.4|4808.4|192
1761552000000|2025-10-27 08:00:00|4815.9|4810.8|4808.2|4805.2|4816.6|4813|4804.8|4801.8|358
1761552300000|2025-10-27 08:05:00|4808|4805|4806.1|4803.1|4808.2|4805.2|4801.9|4798.9|412
1761552600000|2025-10-27 08:10:00|4806.2|4803.2|4803.8|4800.8|4807.7|4804.7|4797.6|4794.6|377
1761552900000|2025-10-27 08:15:00|4803.9|4800.9|4806.1|4803.1|4812.1|4809.1|4803.2|4800.2|312
1761553200000|2025-10-27 08:20:00|4806.4|4803.4|4793.4|4790.4|4807.8|4804.8|4792.8|4789.8|266
1761553500000|2025-10-27 08:25:00|4792.8|4789.8|4794.8|4791.8|4796.7|4793.7|4790.1|4787.1|482
1761553800000|2025-10-27 08:30:00|4794.6|4791.6|4799.6|4796.6|4802.1|4799.1|4794.6|4791.6|491
1761554100000|2025-10-27 08:35:00|4799.8|4796.8|4803.4|4800.4|4803.5|4800.5|4797.3|4794.3|459
1761554400000|2025-10-27 08:40:00|4803.5|4800.5|4796.7|4793.7|4803.5|4800.5|4796.2|4793.2|245
1761554700000|2025-10-27 08:45:00|4796.8|4793.8|4798.2|4795.2|4803.2|4800.2|4795.5|4792.5|259
1761555000000|2025-10-27 08:50:00|4797.2|4794.2|4780.5|4777.5|4797.5|4794.5|4778.8|4776.1|666
1761555300000|2025-10-27 08:55:00|4781.9|4778.5|4772.1|4769.1|4782.2|4779.2|4759.3|4756.3|1024
1761555600000|2025-10-27 09:00:00|4772.4|4769.4|4784.9|4781.9|4784.9|4781.9|4769.6|4766.6|522
1761555900000|2025-10-27 09:05:00|4783.9|4780.9|4782.4|4779.4|4794.7|4791.7|4779.4|4776.4|495
1761556200000|2025-10-27 09:10:00|4782.6|4779.6|4784|4781|4786.9|4783.9|4772.5|4769.5|487
1761556500000|2025-10-27 09:15:00|4783.5|4780.5|4786.8|4783.8|4791|4787.4|4779.3|4776.3|456
1761556800000|2025-10-27 09:20:00|4787.2|4784.2|4792.3|4789.3|4792.6|4789.6|4785.8|4782.8|388
1761557100000|2025-10-27 09:25:00|4792.4|4789.4|4785|4782|4792.9|4789.9|4783.5|4780.5|427
1761557400000|2025-10-27 09:30:00|4784.9|4781.9|4783.3|4780.3|4786.9|4783.9|4781.9|4778.9|406
1761557700000|2025-10-27 09:35:00|4783.2|4780.2|4789.1|4786.1|4795.1|4792.1|4783.2|4780.2|373
1761558000000|2025-10-27 09:40:00|4788.7|4785.7|4790|4787|4790.3|4787.3|4783.1|4780.1|284
1761558300000|2025-10-27 09:45:00|4789.8|4786.8|4788.4|4785.4|4793.4|4790.4|4787.7|4784.7|394
1761558600000|2025-10-27 09:50:00|4787.5|4784.5|4780|4777|4790.4|4787.4|4779.5|4776.5|366
1761558900000|2025-10-27 09:55:00|4779.8|4776.8|4780.5|4777.5|4783.4|4780.4|4779.1|4776.1|347
1761559200000|2025-10-27 10:00:00|4780.4|4777.4|4785.1|4782.1|4785.1|4782.1|4778.8|4775.8|357
1761559500000|2025-10-27 10:05:00|4785.4|4782.4|4790.2|4787.2|4791.9|4788.9|4782.4|4779.4|341
1761559800000|2025-10-27 10:10:00|4790.1|4787.1|4785|4782|4792.9|4789.9|4784|4781|342
1761560100000|2025-10-27 10:15:00|4785.5|4782.5|4787.5|4784.5|4788.1|4785.1|4783.4|4780.4|263
1761560400000|2025-10-27 10:20:00|4787.4|4784.4|4785.2|4782.2|4788.9|4785.9|4783.8|4780.8|225
1761560700000|2025-10-27 10:25:00|4784.8|4781.8|4772.8|4769.8|4786.4|4783.4|4772.3|4769.3|217
1761561000000|2025-10-27 10:30:00|4772.3|4769.3|4770.5|4767.5|4773.3|4770.3|4766.4|4763.4|253
1761561300000|2025-10-27 10:35:00|4771|4768|4780.6|4777.6|4782.3|4779.3|4771|4768|262
1761561600000|2025-10-27 10:40:00|4780.7|4777.7|4772.2|4769.2|4780.8|4777.8|4768.4|4765.4|300
1761561900000|2025-10-27 10:45:00|4773.1|4770.1|4771.5|4768.5|4773.5|4770.5|4768.6|4765.6|239
1761562200000|2025-10-27 10:50:00|4771.4|4768.4|4771.7|4768.7|4772|4769|4768.6|4765.6|152
1761562500000|2025-10-27 10:55:00|4770.2|4767.2|4766.5|4763.5|4770.3|4767.3|4765.6|4762.6|271
1761562800000|2025-10-27 11:00:00|4766.3|4763.3|4766.6|4763.6|4774.8|4771.8|4764.9|4761.9|389
1761563100000|2025-10-27 11:05:00|4766.7|4763.7|4756.2|4753.2|4768.9|4765.9|4746.7|4743.7|547
1761563400000|2025-10-27 11:10:00|4756.3|4753.3|4751.4|4748.4|4757.5|4754.5|4740.3|4737|832
1761563700000|2025-10-27 11:15:00|4751|4748|4752.9|4749.9|4760.8|4757.8|4750.7|4747.7|393
1761564000000|2025-10-27 11:20:00|4753.6|4750.6|4746.5|4743.5|4753.7|4750.7|4745.4|4740.8|293
1761564300000|2025-10-27 11:25:00|4746.3|4743.3|4749.9|4746.9|4754|4751|4745.5|4741.3|449
1761564600000|2025-10-27 11:30:00|4750|4747|4750.1|4747.1|4753.9|4750.9|4746.6|4743.6|333
1761564900000|2025-10-27 11:35:00|4750.6|4747.6|4735.5|4732.5|4754|4750.4|4734.8|4731.8|553
1761565200000|2025-10-27 11:40:00|4735.3|4732.3|4742.9|4739.9|4747|4744|4734.5|4731.5|439
1761565500000|2025-10-27 11:45:00|4742.7|4739.7|4740.5|4737.5|4753.5|4750.5|4739.9|4736.9|483
1761565800000|2025-10-27 11:50:00|4740.4|4737.4|4745.3|4742.3|4746.5|4743.5|4740.4|4737.4|365
1761566100000|2025-10-27 11:55:00|4744.8|4741.8|4738.1|4735.1|4746|4743|4737.2|4734.2|428
1761566400000|2025-10-27 12:00:00|4737.4|4734.4|4742|4739|4746.5|4743.5|4735.3|4732.3|707
1761566700000|2025-10-27 12:05:00|4742.2|4739.2|4741.9|4738.9|4746.5|4743.5|4738.2|4735.2|400
1761567000000|2025-10-27 12:10:00|4741.8|4738.8|4748|4745|4752.9|4749.9|4741.8|4738.8|661
1761567300000|2025-10-27 12:15:00|4748.2|4745.2|4757|4754|4759|4756|4746.8|4743.8|352
1761567600000|2025-10-27 12:20:00|4757.3|4754.3|4765.5|4762.5|4766|4763|4754.9|4751.9|494
1761567900000|2025-10-27 12:25:00|4765.3|4762.3|4767|4751|4768.8|4765.8|4760.8|4751|465
1761568200000|2025-10-27 12:30:00|4766.6|4751.4|4755.3|4752.3|4766.6|4755.8|4753|4746.8|408
1761568500000|2025-10-27 12:35:00|4755.5|4752.5|4753.3|4750.3|4762.3|4759.3|4751.4|4748.4|273
1761568800000|2025-10-27 12:40:00|4753.1|4750.1|4757.6|4754.6|4759.3|4756.3|4753.1|4749.2|264
1761569100000|2025-10-27 12:45:00|4757.8|4754.8|4772.4|4769.4|4772.5|4769.5|4757.8|4754.8|240
1761569400000|2025-10-27 12:50:00|4772.2|4769.2|4762.9|4759.9|4772.6|4769.6|4760.4|4757.4|315
1761569700000|2025-10-27 12:55:00|4762.2|4759.2|4773.9|4770.9|4778|4775|4761.6|4758.6|407
1761570000000|2025-10-27 13:00:00|4774.3|4771.3|4777|4774|4782.1|4779.1|4774.3|4771.3|878
1761570300000|2025-10-27 13:05:00|4776.8|4773.8|4765|4762|4776.9|4773.9|4762.5|4759.5|679
1761570600000|2025-10-27 13:10:00|4764.5|4761.5|4757|4754|4768.3|4765.3|4756.7|4753.7|546
1761570900000|2025-10-27 13:15:00|4757.4|4754.4|4755|4752|4759|4756|4752.7|4749.7|360
1761571200000|2025-10-27 13:20:00|4754.7|4751.7|4752|4749|4762.5|4759.5|4751|4748|365
1761571500000|2025-10-27 13:25:00|4752.2|4749.2|4744.2|4741.2|4752.7|4749.7|4741.3|4738.3|527
1761571800000|2025-10-27 13:30:00|4744.5|4741.5|4743|4740|4756|4753|4726.2|4723.2|1039
1761572100000|2025-10-27 13:35:00|4743.2|4740.2|4737.1|4734.1|4751.5|4748.5|4736.9|4733.9|861
1761572400000|2025-10-27 13:40:00|4737.9|4734.9|4725.1|4722.1|4739.1|4736.1|4712.2|4708.2|958
1761572700000|2025-10-27 13:45:00|4724.1|4721.1|4709.7|4706.7|4726.9|4723.9|4700.9|4697.9|1008
1761573000000|2025-10-27 13:50:00|4710.8|4707.8|4700|4697|4718.2|4714.5|4699.5|4696.5|732
1761573300000|2025-10-27 13:55:00|4700.6|4697.6|4703.7|4700.7|4710.8|4705.2|4696.3|4693.3|749
1761573600000|2025-10-27 14:00:00|4703.2|4700.2|4694.2|4691.2|4709.7|4706.7|4683.5|4680|907
1761573900000|2025-10-27 14:05:00|4694.7|4691.7|4680.2|4677.2|4702.2|4699.3|4671.6|4668.6|946
1761574200000|2025-10-27 14:10:00|4680.4|4677.4|4683.5|4680.5|4687.7|4684.7|4673.9|4670.9|936
1761574500000|2025-10-27 14:15:00|4682.2|4679.2|4659.7|4656.7|4687.9|4684.9|4654.5|4651.5|1111
1761574800000|2025-10-27 14:20:00|4659.9|4656.9|4651.7|4648.7|4663.7|4660.7|4642.8|4639.8|1169
1761575100000|2025-10-27 14:25:00|4651.9|4648.9|4658.2|4655.2|4668.6|4665.6|4646.2|4643.2|1163
1761575400000|2025-10-27 14:30:00|4658|4655|4650.5|4647.5|4658.9|4655.9|4646.2|4643.2|925
1761575700000|2025-10-27 14:35:00|4650.3|4647.3|4629.4|4626.4|4651.4|4648.4|4624|4621|880
1761576000000|2025-10-27 14:40:00|4629.7|4626.7|4635.3|4632.3|4640.9|4637.9|4629.7|4626.7|769
1761576300000|2025-10-27 14:45:00|4635.2|4632.2|4633.5|4630.5|4640.5|4638.2|4628.5|4625.5|529
1761576600000|2025-10-27 14:50:00|4633|4630|4625.3|4622.3|4637.3|4634.3|4621.3|4618.3|690
1761576900000|2025-10-27 14:55:00|4625.5|4622.5|4626.5|4623.5|4631|4628|4621.8|4618.5|651
1761577200000|2025-10-27 15:00:00|4626.7|4623.7|4622.3|4619.3|4628.1|4625.1|4609.5|4605.1|805
1761577500000|2025-10-27 15:05:00|4622.8|4619.8|4618.5|4615.5|4626.2|4622.5|4614.7|4611.7|720
1761577800000|2025-10-27 15:10:00|4619|4616|4627|4624|4630.5|4627.5|4616.6|4613.6|726
1761578100000|2025-10-27 15:15:00|4627.3|4624.3|4634.8|4631.8|4638|4634.6|4621.5|4618.3|622
1761578400000|2025-10-27 15:20:00|4634.5|4631.5|4644.2|4635.7|4644.2|4638.1|4634|4629.9|601
1761578700000|2025-10-27 15:25:00|4639.9|4636.9|4652.3|4649.3|4655.4|4651.8|4635.5|4629.6|656
1761579000000|2025-10-27 15:30:00|4651.8|4648.8|4653.6|4650.6|4657.9|4654.9|4648.9|4645.5|570
1761579300000|2025-10-27 15:35:00|4653.9|4650.9|4649.9|4646.9|4656.2|4653.2|4648.9|4645.9|535
1761579600000|2025-10-27 15:40:00|4650.1|4647.1|4642.1|4640.1|4651|4648|4640.2|4637.2|549
1761579900000|2025-10-27 15:45:00|4642.3|4640.3|4637.7|4634.7|4645.7|4642.7|4636.6|4633.6|351
1761580200000|2025-10-27 15:50:00|4638|4635|4642.3|4639.3|4644.7|4641.7|4634.8|4631.8|383
1761580500000|2025-10-27 15:55:00|4641.6|4638.6|4652.5|4649.5|4654.8|4651.8|4639.5|4636.5|350
1761580800000|2025-10-27 16:00:00|4652.2|4649.2|4658.9|4655.9|4659.9|4656.9|4652|4649|397
1761581100000|2025-10-27 16:05:00|4658.6|4655.6|4665|4662|4666.6|4663.6|4658.6|4655.6|396
1761581400000|2025-10-27 16:10:00|4665.3|4662.3|4673.7|4670.7|4674.3|4671.3|4664.5|4661.5|290
1761581700000|2025-10-27 16:15:00|4674.1|4671.1|4673.8|4670.8|4677.2|4674.2|4672.7|4669.7|317
1761582000000|2025-10-27 16:20:00|4674|4671|4670.1|4667.1|4674.6|4671.6|4669.4|4666.4|265
1761582300000|2025-10-27 16:25:00|4669.5|4666.5|4662.7|4659.7|4670.5|4667.7|4662.7|4659.7|219
1761582600000|2025-10-27 16:30:00|4662.8|4659.8|4670|4667|4676.6|4673.6|4659.6|4656.6|291
1761582900000|2025-10-27 16:35:00|4670.3|4667.3|4677|4674|4677.3|4674.9|4669.2|4666.2|258
1761583200000|2025-10-27 16:40:00|4676.8|4673.8|4672.2|4669.2|4677.3|4674.3|4671.2|4668.2|229
1761583500000|2025-10-27 16:45:00|4672.5|4669.5|4672.2|4669.2|4676.8|4673.8|4671.7|4668.7|247
1761583800000|2025-10-27 16:50:00|4673.2|4670.2|4673.3|4670.3|4676|4673|4671.5|4668.5|264
1761584100000|2025-10-27 16:55:00|4673.2|4670.2|4680|4677|4681|4678|4672.7|4669.7|417
1761584400000|2025-10-27 17:00:00|4680.2|4677.2|4678|4675|4684.3|4681.3|4677|4674|362
1761584700000|2025-10-27 17:05:00|4677.9|4674.9|4670.9|4667.9|4681.9|4678.1|4669.5|4666|360
1761585000000|2025-10-27 17:10:00|4671.4|4668.4|4673.8|4670.8|4674.9|4671.9|4669.1|4666.1|262
1761585300000|2025-10-27 17:15:00|4673.3|4670.3|4672|4669|4676.3|4673.3|4669.4|4666.4|288
1761585600000|2025-10-27 17:20:00|4671.7|4668.7|4683.3|4680.3|4683.3|4681.1|4669.9|4666.9|398
1761585900000|2025-10-27 17:25:00|4682.8|4679.8|4685.8|4682.8|4688.2|4685|4682.5|4679.5|410
1761586200000|2025-10-27 17:30:00|4685.9|4682.9|4685.9|4682.9|4688|4685|4680.3|4677.3|389
1761586500000|2025-10-27 17:35:00|4685.7|4683.7|4685.3|4682.3|4687.9|4684.9|4680.9|4677.9|254
1761586800000|2025-10-27 17:40:00|4685.4|4682.4|4687.6|4684.6|4689.9|4686.9|4684.7|4681.7|230
1761587100000|2025-10-27 17:45:00|4687.4|4684.4|4694.1|4691.1|4695|4692|4687.4|4684.4|249
1761587400000|2025-10-27 17:50:00|4693.8|4690.8|4695.1|4692.1|4696.2|4693.2|4690.3|4686.8|210
1761587700000|2025-10-27 17:55:00|4695.2|4692.2|4696.3|4693.3|4699.9|4696.9|4694|4691|246
1761588000000|2025-10-27 18:00:00|4696.4|4693.4|4695.8|4692.8|4698.4|4695.4|4691.3|4688.3|204
1761588300000|2025-10-27 18:05:00|4695.5|4692.5|4699|4696|4700.5|4697.5|4695.5|4692.5|242
1761588600000|2025-10-27 18:10:00|4699.3|4696.3|4697|4694|4699.8|4696.8|4692.9|4689.9|256
1761588900000|2025-10-27 18:15:00|4696.7|4693.7|4693.2|4690.2|4696.9|4693.9|4693|4690|162
1761589200000|2025-10-27 18:20:00|4693|4690|4689|4686|4694.5|4691.5|4688.5|4685.5|220
1761589500000|2025-10-27 18:25:00|4689.2|4686.2|4693.5|4690.5|4693.8|4690.8|4688.7|4685.7|170
1761589800000|2025-10-27 18:30:00|4694|4691|4694.5|4691.5|4696.9|4694.2|4692.3|4689.3|184
1761590100000|2025-10-27 18:35:00|4694.8|4691.8|4690.8|4687.8|4696.3|4693.3|4689.3|4686.3|186
1761590400000|2025-10-27 18:40:00|4691.3|4688.3|4695.8|4692.8|4697.3|4695|4690.3|4687.3|200
1761590700000|2025-10-27 18:45:00|4696|4693|4699.9|4696.9|4700.8|4698.4|4693.8|4690.8|178
1761591000000|2025-10-27 18:50:00|4699.7|4696.7|4701.4|4698.4|4703.7|4700.7|4699.3|4696.6|196
1761591300000|2025-10-27 18:55:00|4701.7|4698.7|4688.8|4685.8|4703.6|4699.2|4687.8|4684.8|329
1761591600000|2025-10-27 19:00:00|4689.1|4686.1|4691.8|4688.8|4698.3|4695.3|4682.6|4679.6|446
1761591900000|2025-10-27 19:05:00|4692.3|4689.3|4690.1|4687.1|4695.3|4692.3|4686.7|4683.7|220
1761592200000|2025-10-27 19:10:00|4689.9|4686.9|4690.1|4687.1|4691.6|4688.6|4687.6|4684.6|231
1761592500000|2025-10-27 19:15:00|4691.1|4688.1|4683.6|4680.6|4692.9|4689.9|4682.2|4679.2|254
1761592800000|2025-10-27 19:20:00|4683.9|4680.9|4683.8|4680.8|4684.2|4681.2|4680|4677.7|222
1761593100000|2025-10-27 19:25:00|4683.6|4680.6|4670.3|4667.3|4685.1|4682.1|4670.3|4667.3|194
1761593400000|2025-10-27 19:30:00|4671.3|4668.3|4671.5|4668.5|4677.5|4674.5|4668.3|4665.3|313
1761593700000|2025-10-27 19:35:00|4671|4668|4679.5|4676.5|4679.8|4676.8|4671|4668|269
1761594000000|2025-10-27 19:40:00|4679.3|4676.3|4678.3|4675.3|4681.3|4678.3|4676.8|4673.8|205
1761594300000|2025-10-27 19:45:00|4678.5|4675.5|4681.3|4678.3|4685.3|4682.3|4678.3|4675.3|201
1761594600000|2025-10-27 19:50:00|4681.5|4678.5|4676.3|4673.3|4682.8|4679.8|4675.3|4672.3|234
1761594900000|2025-10-27 19:55:00|4673.8|4670.8|4680.3|4677.3|4680.8|4677.8|4673.8|4670.8|271
1761595200000|2025-10-27 20:00:00|4680|4677|4674.5|4671.5|4680.3|4677.3|4673|4670|247
1761595500000|2025-10-27 20:05:00|4674|4671|4673.9|4670.9|4677|4674|4672.8|4669.8|141
1761595800000|2025-10-27 20:10:00|4674.1|4671.1|4677.1|4674.1|4681.3|4678.3|4673.4|4670.4|105
1761596100000|2025-10-27 20:15:00|4676.9|4673.9|4679.8|4676.8|4680.3|4677.3|4676.9|4673.9|122
1761596400000|2025-10-27 20:20:00|4679.5|4676.5|4682.8|4679.8|4682.8|4679.8|4679|4675.4|127
1761596700000|2025-10-27 20:25:00|4683|4680|4691.3|4688.3|4691.5|4688.5|4682.5|4679.5|110
1761597000000|2025-10-27 20:30:00|4691|4688|4692.9|4689.9|4693.8|4690.8|4689|4686|177
1761597300000|2025-10-27 20:35:00|4693.6|4690.6|4690.6|4687.6|4695.5|4692.5|4689|4686|154
1761597600000|2025-10-27 20:40:00|4690.9|4687.9|4693.3|4690.3|4695.9|4692.9|4688.9|4685.9|187
1761597900000|2025-10-27 20:45:00|4693.2|4690.2|4688.7|4685.7|4695.2|4692.2|4688.7|4685.7|186
1761598200000|2025-10-27 20:50:00|4688.1|4685.1|4678.1|4675.1|4689.6|4686.6|4675|4672|287
1761598500000|2025-10-27 20:55:00|4678.6|4675.6|4700.3|4697.3|4700.6|4697.3|4672.6|4669.3|312
1761602400000|2025-10-27 22:00:00|4703.7|4700.7|4704.9|4699.9|4724.2|4706.7|4698.6|4695.6|297
1761602700000|2025-10-27 22:05:00|4703|4700|4700.5|4697.5|4712.8|4705.7|4698.5|4691.6|268
1761603000000|2025-10-27 22:10:00|4700|4697|4698.7|4695.7|4712.2|4704|4695.2|4692.2|171
1761603300000|2025-10-27 22:15:00|4699.2|4696.2|4697.7|4694.7|4701.2|4697.7|4696|4691.1|110
1761603600000|2025-10-27 22:20:00|4698.5|4695.5|4696.2|4693.2|4706.9|4702.3|4694.7|4691.7|166
1761603900000|2025-10-27 22:25:00|4695.9|4692.9|4697.7|4694.7|4699|4695.2|4692.2|4689.2|192
1761604200000|2025-10-27 22:30:00|4697.1|4694.1|4695.8|4692.8|4698.2|4695.2|4691.5|4688.5|160
1761604500000|2025-10-27 22:35:00|4696|4693|4698.1|4695.1|4698.9|4695.9|4695.3|4692.3|109
1761604800000|2025-10-27 22:40:00|4698.4|4695.4|4695.9|4692.9|4698.9|4695.9|4695.7|4692|57
1761605100000|2025-10-27 22:45:00|4696.1|4693.1|4694.4|4691.4|4698.1|4695.1|4693.9|4690.9|87
1761605400000|2025-10-27 22:50:00|4694.6|4691.6|4694.3|4691.3|4696.3|4693.3|4693.4|4690.4|190
1761605700000|2025-10-27 22:55:00|4694.4|4691.4|4692.1|4689.1|4695.5|4692.5|4691.3|4688.3|186
1761606000000|2025-10-27 23:00:00|4692.2|4689.2|4689.6|4686.6|4697.3|4694.3|4689.3|4686.3|257
1761606300000|2025-10-27 23:05:00|4689.3|4686.3|4689.5|4686.5|4691.9|4688.9|4684.8|4681.8|293
1761606600000|2025-10-27 23:10:00|4689.6|4686.6|4684.9|4681.9|4692.2|4689.2|4684.2|4681.2|240
1761606900000|2025-10-27 23:15:00|4684.7|4681.7|4700.2|4697.2|4700.7|4697.7|4684.7|4681.7|219
1761607200000|2025-10-27 23:20:00|4700.5|4697.5|4701.7|4698.7|4706|4700.7|4697.7|4694.7|197
1761607500000|2025-10-27 23:25:00|4701.2|4698.2|4706.2|4703.2|4706.2|4703.2|4699.4|4696.4|183
1761607800000|2025-10-27 23:30:00|4706.1|4703.1|4707.3|4704.3|4713.2|4709.4|4705.3|4702.3|240
1761608100000|2025-10-27 23:35:00|4706.9|4703.9|4708.3|4705.3|4709.9|4706.2|4703|4700|151
1761608400000|2025-10-27 23:40:00|4707.3|4704.3|4706.8|4703.8|4708.6|4705.6|4706.3|4703.3|78
1761608700000|2025-10-27 23:45:00|4706.6|4703.6|4700.3|4697.3|4707.3|4704.3|4699.8|4696.8|126
1761609000000|2025-10-27 23:50:00|4699.8|4696.8|4700.8|4697.8|4702.8|4699.8|4699.6|4696.6|87
1761609300000|2025-10-27 23:55:00|4700.3|4697.3|4697.8|4694.8|4701.8|4698.8|4694.5|4691.5|138
1761609600000|2025-10-28 00:00:00|4698.1|4695.1|4690.9|4687.9|4698.1|4695.1|4688.6|4685.6|172
1761609900000|2025-10-28 00:05:00|4690.6|4687.6|4685.8|4682.8|4694.6|4691.6|4685.8|4682.8|183
1761610200000|2025-10-28 00:10:00|4686.1|4680.9|4682|4679|4687.6|4684.1|4679.2|4676.2|207
1761610500000|2025-10-28 00:15:00|4682.1|4679.1|4676.2|4673.2|4688.1|4685.1|4675.7|4672.7|235
1761610800000|2025-10-28 00:20:00|4676.6|4673.6|4679.5|4676.5|4681.3|4678.3|4671.2|4668.2|274
1761611100000|2025-10-28 00:25:00|4678.8|4675.8|4680.4|4677.4|4683.4|4680.4|4676.8|4674.8|155
1761611400000|2025-10-28 00:30:00|4679.9|4676.9|4695.8|4692.8|4697.2|4694.2|4679.2|4676.2|262
1761611700000|2025-10-28 00:35:00|4695.9|4692.9|4693.8|4690.8|4698|4695|4693|4690|165
1761612000000|2025-10-28 00:40:00|4694|4691|4698|4695|4701.5|4698.5|4694|4691|158
1761612300000|2025-10-28 00:45:00|4698.2|4695.2|4699|4696|4700.5|4697.5|4694.5|4691.5|147
1761612600000|2025-10-28 00:50:00|4698.5|4695.5|4709.3|4706.3|4713.1|4710.1|4698.5|4695.5|215
1761612900000|2025-10-28 00:55:00|4708.8|4705.8|4710.3|4707.3|4713.1|4710.1|4707.8|4704.8|229
1761613200000|2025-10-28 01:00:00|4710.8|4707.8|4719|4716|4719.9|4716.9|4705.3|4702.3|535
1761613500000|2025-10-28 01:05:00|4719.5|4716.5|4719|4716|4724.2|4721.2|4712.2|4709.2|403
1761613800000|2025-10-28 01:10:00|4718.8|4715.8|4716.2|4713.2|4719.4|4716.4|4714.4|4711.4|285
1761614100000|2025-10-28 01:15:00|4716.4|4713.4|4713.9|4710.9|4722.7|4719.7|4713.4|4710.4|363
1761614400000|2025-10-28 01:20:00|4713.8|4710.8|4711.4|4708.4|4718.2|4715.2|4710.4|4707.4|242
1761614700000|2025-10-28 01:25:00|4712.9|4709.9|4710.2|4707.2|4715.9|4712.9|4708.2|4705.2|237
1761615000000|2025-10-28 01:30:00|4710.7|4707.7|4706.2|4703.2|4713.2|4710.2|4704.7|4700.6|302
1761615300000|2025-10-28 01:35:00|4705.5|4702.5|4706.2|4703.2|4713.2|4710.2|4703.7|4699.6|241
1761615600000|2025-10-28 01:40:00|4705.7|4702.7|4706.7|4703.7|4710.7|4707.7|4705.7|4702.6|201
1761615900000|2025-10-28 01:45:00|4707|4704|4707.7|4704.7|4710.7|4707.7|4705.2|4702.2|208
1761616200000|2025-10-28 01:50:00|4707.2|4704.2|4710.9|4707.9|4712.2|4709.2|4703.7|4700.7|219
1761616500000|2025-10-28 01:55:00|4711.4|4708.4|4708.4|4705.4|4714.4|4711.4|4707.4|4704.4|211
1761616800000|2025-10-28 02:00:00|4708.9|4705.9|4709.4|4706.4|4713.2|4710.2|4708.4|4705.4|188
1761617100000|2025-10-28 02:05:00|4708.9|4705.9|4704.2|4701.2|4711.2|4708.2|4700|4697|327
1761617400000|2025-10-28 02:10:00|4704.3|4701.3|4702.5|4699.5|4708.8|4705.8|4699.3|4696.3|474
1761617700000|2025-10-28 02:15:00|4702.6|4699.6|4701|4698|4703.1|4700.1|4700.3|4697.3|245
1761618000000|2025-10-28 02:20:00|4700.7|4697.7|4696.7|4693.7|4701.3|4698.3|4694.4|4691.4|282
1761618300000|2025-10-28 02:25:00|4696.3|4693.3|4696.3|4693.3|4697.8|4694.8|4695.8|4692.8|158
1761618600000|2025-10-28 02:30:00|4696.6|4693.6|4691.9|4688.9|4697.8|4694.8|4691.2|4688.2|253
1761618900000|2025-10-28 02:35:00|4693.4|4690.4|4684.2|4681.2|4693.4|4690.4|4680.3|4677.3|631
1761619200000|2025-10-28 02:40:00|4683.7|4680.7|4685.2|4682.2|4688.9|4685.9|4681.1|4678.1|587
1761619500000|2025-10-28 02:45:00|4684.9|4681.9|4679.2|4676.2|4686.4|4683.4|4673.1|4670.1|328
1761619800000|2025-10-28 02:50:00|4679.7|4676.7|4672.9|4669.9|4680.3|4677.3|4669.7|4666.7|324
1761620100000|2025-10-28 02:55:00|4673|4670|4674.7|4671.7|4676.5|4673.5|4670.6|4667.6|336
1761620400000|2025-10-28 03:00:00|4674.3|4671.3|4673.9|4670.9|4677.2|4674.2|4672|4669|321
1761620700000|2025-10-28 03:05:00|4674.2|4671.2|4672.7|4669.7|4677.9|4674.9|4668.4|4665.4|280
1761621000000|2025-10-28 03:10:00|4672.5|4669.5|4675.4|4672.4|4676.9|4673.9|4670.2|4667.2|256
1761621300000|2025-10-28 03:15:00|4674.9|4671.9|4681.9|4678.9|4683.2|4680.2|4674.9|4671.9|176
1761621600000|2025-10-28 03:20:00|4681.2|4678.2|4680.7|4677.7|4681.2|4678.2|4676|4673|155
1761621900000|2025-10-28 03:25:00|4681.2|4678.2|4680.9|4677.9|4687.4|4684.4|4680.7|4677.7|352
1761622200000|2025-10-28 03:30:00|4680.7|4677.7|4678.4|4675.4|4681.5|4678.5|4676.9|4673.9|155
1761622500000|2025-10-28 03:35:00|4678.9|4675.9|4675.4|4672.4|4679.9|4676.9|4673.9|4670.9|77
1761622800000|2025-10-28 03:40:00|4674.9|4671.9|4678.1|4675.1|4678.9|4675.9|4674.4|4671.4|232
1761623100000|2025-10-28 03:45:00|4678|4675|4685|4682|4685.6|4682.6|4677.8|4674.8|212
1761623400000|2025-10-28 03:50:00|4684.8|4681.8|4684.6|4681.6|4687.2|4684.2|4684.4|4681.4|236
1761623700000|2025-10-28 03:55:00|4684.7|4681.7|4687.3|4684.3|4687.4|4684.4|4683.3|4680.3|221
1761624000000|2025-10-28 04:00:00|4687.2|4684.2|4685.2|4682.2|4689.1|4686.1|4685|4682|290
1761624300000|2025-10-28 04:05:00|4685.5|4682.5|4685.2|4682.2|4688.3|4685.3|4681.2|4678.2|333
1761624600000|2025-10-28 04:10:00|4685.5|4682.5|4687|4684|4687.7|4684.7|4683.7|4680.7|121
1761624900000|2025-10-28 04:15:00|4687.2|4684.2|4680.2|4677.2|4687.2|4684.2|4677.5|4674.5|161
1761625200000|2025-10-28 04:20:00|4679.7|4676.7|4669.5|4666.5|4682.1|4679.1|4662.4|4659.4|329
1761625500000|2025-10-28 04:25:00|4670|4667|4671.8|4668.8|4673.4|4670.4|4664|4661|648
1761625800000|2025-10-28 04:30:00|4671.9|4668.9|4671.4|4668.4|4674|4671|4667.5|4664.5|502
1761626100000|2025-10-28 04:35:00|4671.6|4668.6|4664.7|4661.7|4672.9|4669.9|4664.4|4661.4|358
1761626400000|2025-10-28 04:40:00|4664.9|4661.9|4676|4673|4678.9|4675.9|4662.4|4659.4|448
1761626700000|2025-10-28 04:45:00|4675.9|4672.9|4671.7|4668.7|4677.8|4674.8|4667.2|4664.2|435
1761627000000|2025-10-28 04:50:00|4671.6|4668.6|4671.1|4668.1|4675.2|4672.2|4668.8|4665.8|324
1761627300000|2025-10-28 04:55:00|4671.5|4668.5|4668.3|4665.3|4675.3|4672.3|4666.8|4663.8|331
1761627600000|2025-10-28 05:00:00|4668.8|4665.8|4667.3|4664.3|4671.8|4668.8|4664.5|4661.5|198
1761627900000|2025-10-28 05:05:00|4666.8|4663.8|4665.6|4662.6|4669.8|4666.8|4663.8|4660.8|159
1761628200000|2025-10-28 05:10:00|4664.9|4661.9|4673.9|4670.9|4676.9|4673.9|4664.6|4661.6|158
1761628500000|2025-10-28 05:15:00|4673.6|4670.6|4666.2|4663.2|4675.6|4672.6|4665.1|4662.1|166
1761628800000|2025-10-28 05:20:00|4666.1|4663.1|4670.6|4667.6|4670.9|4667.9|4665|4662|238
1761629100000|2025-10-28 05:25:00|4670.9|4667.9|4674.8|4671.8|4675.6|4672.6|4670.8|4667.8|197
1761629400000|2025-10-28 05:30:00|4675.3|4672.3|4667.6|4664.6|4675.8|4672.8|4662.9|4659.9|629
1761629700000|2025-10-28 05:35:00|4668.1|4665.1|4655.9|4652.9|4668.5|4665.5|4655.4|4652.4|654
1761630000000|2025-10-28 05:40:00|4655.5|4652.5|4651|4648|4657.2|4654.2|4649.9|4646.9|673
1761630300000|2025-10-28 05:45:00|4650.9|4647.9|4659.6|4656.6|4660.2|4657.2|4650.7|4647.7|503
1761630600000|2025-10-28 05:50:00|4659.1|4656.1|4661.5|4658.5|4663.5|4660.5|4655.8|4652.8|478
1761630900000|2025-10-28 05:55:00|4660.6|4657.6|4668|4665|4668.8|4665.8|4658.9|4655.9|439
1761631200000|2025-10-28 06:00:00|4668.3|4665.3|4665|4662|4672.4|4669.4|4659.7|4656.7|632
1761631500000|2025-10-28 06:05:00|4665.1|4662.1|4660.9|4657.9|4665.1|4662.1|4658.3|4655.3|623
1761631800000|2025-10-28 06:10:00|4660.8|4657.8|4663.7|4660.7|4665|4662|4657.2|4654.2|429
1761632100000|2025-10-28 06:15:00|4663.5|4660.5|4672.7|4669.7|4675.7|4672.7|4663.2|4660.2|489
1761632400000|2025-10-28 06:20:00|4672.8|4669.8|4675.7|4672.7|4677.4|4674.4|4669.1|4666.1|576
1761632700000|2025-10-28 06:25:00|4675.8|4672.8|4665.8|4662.8|4677.7|4674.7|4665.7|4662.7|520
1761633000000|2025-10-28 06:30:00|4665.4|4662.4|4672.2|4669.2|4674.3|4671.3|4664.1|4661.1|511
1761633300000|2025-10-28 06:35:00|4672.5|4669.5|4664.7|4661.7|4672.7|4669.7|4662.2|4659.2|470
1761633600000|2025-10-28 06:40:00|4664.4|4661.4|4658.4|4655.4|4664.6|4661.6|4651.7|4648.7|549
1761633900000|2025-10-28 06:45:00|4658.6|4655.6|4655.8|4652.8|4660|4657|4653.8|4650.8|537
1761634200000|2025-10-28 06:50:00|4656.2|4653.2|4659.5|4656.5|4660.7|4657.7|4652.7|4649.7|453
1761634500000|2025-10-28 06:55:00|4659.7|4656.7|4664.2|4661.2|4665.7|4662.7|4654.5|4651.5|464
1761634800000|2025-10-28 07:00:00|4664.5|4661.5|4665.7|4662.7|4667.2|4664.2|4659.2|4656.2|424
1761635100000|2025-10-28 07:05:00|4666|4663|4667|4664|4669.2|4666.2|4664.2|4661.2|231
1761635400000|2025-10-28 07:10:00|4666.7|4663.7|4660|4657|4666.7|4663.7|4657.2|4654.2|298
1761635700000|2025-10-28 07:15:00|4659.5|4656.5|4650.1|4648.1|4660.5|4657.5|4650.1|4647.9|557
1761636000000|2025-10-28 07:20:00|4649.8|4647.8|4646.4|4643.4|4653.7|4650.7|4641.7|4638.7|474
1761636300000|2025-10-28 07:25:00|4646.7|4643.7|4636|4633|4648.4|4645.4|4635.7|4632.7|348
1761636600000|2025-10-28 07:30:00|4636.3|4633.3|4646.9|4643.9|4647.3|4644.3|4629.1|4626.2|574
1761636900000|2025-10-28 07:35:00|4647|4644|4638.9|4635.9|4649.2|4646.2|4638.2|4635.2|352
1761637200000|2025-10-28 07:40:00|4638.4|4635.4|4645.2|4642.2|4645.5|4642.5|4637.9|4634.9|235
1761637500000|2025-10-28 07:45:00|4644.7|4641.7|4648.3|4645.3|4649.7|4646.7|4641.1|4638.1|216
1761637800000|2025-10-28 07:50:00|4648|4645|4647.6|4644.6|4652.9|4649.9|4644.2|4641.2|297
1761638100000|2025-10-28 07:55:00|4647.5|4644.5|4644.7|4641.7|4647.6|4644.6|4641.5|4638.5|438
1761638400000|2025-10-28 08:00:00|4646.4|4643.4|4634.1|4631.1|4647.3|4644.3|4629.7|4626.7|618
1761638700000|2025-10-28 08:05:00|4634.2|4631.2|4631|4629|4637.1|4634.1|4629.9|4627.4|556
1761639000000|2025-10-28 08:10:00|4631.3|4629.3|4622.7|4619.7|4631.3|4629.3|4621.8|4619.2|513
1761639300000|2025-10-28 08:15:00|4622.9|4619.9|4618.3|4615.3|4624.3|4621.3|4608.6|4605.6|790
1761639600000|2025-10-28 08:20:00|4617.1|4614.1|4609.3|4606.3|4618.7|4615.7|4607.6|4604.6|679
1761639900000|2025-10-28 08:25:00|4609.1|4606.1|4575.9|4572.9|4611.1|4608.1|4572.6|4567.1|660
1761640200000|2025-10-28 08:30:00|4577.6|4574.6|4597.7|4594.7|4598.5|4595.5|4572.7|4567.2|511
1761640500000|2025-10-28 08:35:00|4598|4595|4580.3|4577.3|4598|4595|4577.3|4573|471
1761640800000|2025-10-28 08:40:00|4580.2|4577.2|4572.2|4569.2|4582.7|4579.7|4567.4|4561.9|555
1761641100000|2025-10-28 08:45:00|4572.9|4569.9|4584.7|4581.7|4585|4582|4569.4|4564.9|557
1761641400000|2025-10-28 08:50:00|4585.2|4582.2|4579.8|4576.8|4598|4595|4576.1|4573.1|494
1761641700000|2025-10-28 08:55:00|4579.3|4576.3|4569.5|4566.5|4583.1|4580.1|4567.5|4564.5|424
1761642000000|2025-10-28 09:00:00|4569.2|4566.2|4570.8|4567.8|4582.6|4579.6|4565.1|4562.1|600
1761642300000|2025-10-28 09:05:00|4571.1|4568.1|4557.7|4554.7|4572.3|4569.3|4557.3|4554.3|585
1761642600000|2025-10-28 09:10:00|4558.2|4555.2|4573.2|4570.2|4578.5|4575.5|4557|4554|665
1761642900000|2025-10-28 09:15:00|4573.5|4570.5|4591.9|4588.9|4592.8|4589.8|4570|4567|501
1761643200000|2025-10-28 09:20:00|4591.4|4588.4|4590.2|4587.2|4594.3|4591.3|4581.8|4578.8|398
1761643500000|2025-10-28 09:25:00|4590.5|4587.5|4593.6|4590.6|4594.4|4591.4|4586.3|4583.3|371
1761643800000|2025-10-28 09:30:00|4593.5|4590.5|4593.3|4590.3|4595.1|4592.1|4587.3|4584.3|282
1761644100000|2025-10-28 09:35:00|4593.8|4590.8|4595.4|4592.4|4596.9|4593.9|4588.9|4585.9|227
1761644400000|2025-10-28 09:40:00|4595.1|4592.1|4601.6|4598.6|4603.7|4600.7|4592.4|4589.4|252
1761644700000|2025-10-28 09:45:00|4601.8|4598.8|4593.7|4590.7|4603.8|4600.8|4593.7|4590.7|358
1761645000000|2025-10-28 09:50:00|4593.5|4590.5|4592.4|4589.4|4602.2|4599.2|4591.4|4588.4|236
1761645300000|2025-10-28 09:55:00|4592.1|4589.1|4599.1|4596.1|4599.6|4596.6|4586.4|4583.5|294
1761645600000|2025-10-28 10:00:00|4599|4596|4602.3|4599.3|4603.6|4600.6|4596.6|4593.3|221
1761645900000|2025-10-28 10:05:00|4602.8|4599.8|4596.3|4593.3|4603.6|4600.6|4594.1|4591.1|207
1761646200000|2025-10-28 10:10:00|4595.8|4592.8|4592.8|4589.8|4603.1|4600.1|4592.8|4589.8|190
1761646500000|2025-10-28 10:15:00|4593.3|4590.3|4599.1|4596.1|4600.3|4597.3|4588.3|4585.3|178
1761646800000|2025-10-28 10:20:00|4598.8|4595.8|4600.2|4597.2|4603.2|4600.2|4597.7|4594.7|220
1761647100000|2025-10-28 10:25:00|4599.7|4596.7|4602.1|4599.1|4606.6|4603.6|4599.5|4596.5|238
1761647400000|2025-10-28 10:30:00|4602.3|4599.3|4616.7|4613.7|4617.7|4614.7|4601.3|4598.3|311
1761647700000|2025-10-28 10:35:00|4616.6|4613.6|4618.4|4615.4|4620.2|4617.2|4611.1|4608.1|465
1761648000000|2025-10-28 10:40:00|4618.6|4615.6|4617.3|4614.3|4626.8|4623.8|4613.7|4610.7|337
1761648300000|2025-10-28 10:45:00|4618.3|4615.3|4627.4|4624.4|4633.8|4630.8|4616.8|4613.8|325
1761648600000|2025-10-28 10:50:00|4627.6|4624.6|4631|4628|4636.4|4633.4|4622.3|4619.3|395
1761648900000|2025-10-28 10:55:00|4630.6|4627.6|4625.4|4622.4|4632|4629|4620.1|4617.3|300
1761649200000|2025-10-28 11:00:00|4624.2|4621.2|4619.1|4616.1|4629.5|4626.5|4614.6|4611.6|348
1761649500000|2025-10-28 11:05:00|4618.8|4615.8|4617.8|4614.8|4620.8|4617.8|4614.1|4611.1|242
1761649800000|2025-10-28 11:10:00|4618.8|4615.8|4626|4623|4628.2|4625.2|4613.8|4610.8|486
1761650100000|2025-10-28 11:15:00|4626.1|4623.1|4634.8|4631.8|4640.8|4637.8|4624|4621|430
1761650400000|2025-10-28 11:20:00|4634.6|4631.6|4636.8|4633.8|4640.3|4637.3|4632.8|4629.8|288
1761650700000|2025-10-28 11:25:00|4636.6|4633.6|4632.8|4629.8|4637.6|4634.6|4631.1|4628.1|212
1761651000000|2025-10-28 11:30:00|4632.3|4629.3|4635.3|4632.3|4640.6|4637.6|4631.8|4628.8|362
1761651300000|2025-10-28 11:35:00|4634.8|4631.8|4648|4645|4649|4646|4633.3|4630.3|308
1761651600000|2025-10-28 11:40:00|4647.5|4644.5|4652.3|4649.3|4655.4|4652.4|4646.8|4643.8|353
1761651900000|2025-10-28 11:45:00|4653.6|4651.6|4646.8|4643.8|4653.6|4651.6|4645.8|4642.8|389
1761652200000|2025-10-28 11:50:00|4646.6|4643.6|4652.1|4649.1|4654.3|4651.3|4646.6|4643.6|283
1761652500000|2025-10-28 11:55:00|4652.6|4649.6|4647.6|4644.6|4653.8|4650.8|4645.3|4642.3|297
1761652800000|2025-10-28 12:00:00|4648.1|4645.1|4649.3|4646.3|4656.1|4653.1|4637.8|4634.8|402
1761653100000|2025-10-28 12:05:00|4648.8|4645.8|4652.3|4649.3|4654.6|4651.6|4642.9|4639.9|284
1761653400000|2025-10-28 12:10:00|4652.6|4649.6|4651.3|4648.3|4654.6|4651.3|4648.4|4645.4|293
1761653700000|2025-10-28 12:15:00|4650.8|4647.8|4657.2|4654.2|4657.7|4654.7|4648.5|4645.5|260
1761654000000|2025-10-28 12:20:00|4657|4654|4651.7|4648.7|4657|4654|4646.5|4643.5|443
1761654300000|2025-10-28 12:25:00|4652|4649|4651.8|4648.8|4658.6|4655.6|4649|4645.2|437
1761654600000|2025-10-28 12:30:00|4650.8|4647.8|4653.5|4650.5|4657.2|4654.2|4646.4|4643.4|595
1761654900000|2025-10-28 12:35:00|4652|4649|4644.4|4641.4|4656.8|4653.8|4644.4|4641.4|350
1761655200000|2025-10-28 12:40:00|4644.6|4641.6|4643.5|4640.5|4650|4647|4638|4635|345
1761655500000|2025-10-28 12:45:00|4644|4641|4634.1|4631.1|4644|4641|4631.6|4628.6|342
1761655800000|2025-10-28 12:50:00|4634.4|4631.4|4632.9|4629.9|4637.6|4633.1|4628.9|4623|398
1761656100000|2025-10-28 12:55:00|4632.6|4629.6|4644.7|4641.7|4647|4644|4632.6|4629.6|432
1761656400000|2025-10-28 13:00:00|4647.6|4644.6|4671.5|4668.5|4672.3|4669.3|4646.9|4643.9|943
1761656700000|2025-10-28 13:05:00|4672.1|4669.1|4663.8|4660.8|4674.5|4671.5|4657.2|4654.2|830
1761657000000|2025-10-28 13:10:00|4663.5|4660.5|4668.7|4665.7|4673.2|4670.2|4661.2|4658.2|585
1761657300000|2025-10-28 13:15:00|4669.2|4666.2|4679.5|4676.5|4682.8|4679.8|4668.7|4665.7|661
1761657600000|2025-10-28 13:20:00|4679.6|4676.6|4675.8|4672.8|4682|4679|4667.7|4664.7|751
1761657900000|2025-10-28 13:25:00|4676.1|4673.1|4677.4|4674.4|4684.5|4681.5|4671.4|4668.4|632
1761658200000|2025-10-28 13:30:00|4675.8|4672.8|4665.9|4662.9|4679.7|4676.7|4662.4|4659.4|1272
1761658500000|2025-10-28 13:35:00|4665.7|4662.7|4670.6|4667.6|4681.7|4678.7|4664|4661|1047
1761658800000|2025-10-28 13:40:00|4671.4|4668.4|4675.8|4672.8|4678.3|4675.3|4660.1|4657.1|1052
1761659100000|2025-10-28 13:45:00|4676.3|4673.3|4686.7|4683.7|4688.2|4685.2|4670.6|4667.6|1021
1761659400000|2025-10-28 13:50:00|4687.2|4684.2|4685.6|4682.6|4691.6|4688.6|4682.2|4678.8|871
1761659700000|2025-10-28 13:55:00|4685.4|4682.4|4697.3|4688.6|4697.3|4691.2|4683.4|4679|754
1761660000000|2025-10-28 14:00:00|4697.2|4688.4|4694|4691|4700|4696.3|4692.6|4688.2|769
1761660300000|2025-10-28 14:05:00|4693.6|4690.6|4694|4691|4701.9|4698.9|4691|4688|749
1761660600000|2025-10-28 14:10:00|4693.7|4690.7|4694.9|4691.9|4702|4699|4684.7|4681.7|729
1761660900000|2025-10-28 14:15:00|4695.2|4692.2|4698.3|4695.3|4703.2|4700.2|4695.2|4692.2|662
1761661200000|2025-10-28 14:20:00|4698.7|4695.7|4698.6|4695.6|4703.2|4700.2|4694.2|4691.2|519
1761661500000|2025-10-28 14:25:00|4698.5|4695.5|4703.3|4700.3|4706.1|4703.1|4697.8|4694.8|434
1761661800000|2025-10-28 14:30:00|4703.6|4700.6|4697.5|4694.5|4705.8|4702.8|4692.4|4689.4|546
1761662100000|2025-10-28 14:35:00|4697.8|4694.8|4690.3|4687.3|4698|4695|4688.6|4685.6|492
1761662400000|2025-10-28 14:40:00|4690.5|4687.5|4691.9|4688.9|4697.7|4694.7|4682.8|4679.8|609
1761662700000|2025-10-28 14:45:00|4691.8|4688.8|4700.8|4697.8|4703.9|4700.9|4689.4|4686.4|634
1761663000000|2025-10-28 14:50:00|4701.1|4698.1|4699.6|4696.6|4705|4702|4697.4|4694.4|650
1761663300000|2025-10-28 14:55:00|4699.9|4696.9|4697.9|4694.9|4700.1|4697.1|4694|4691|509
1761663600000|2025-10-28 15:00:00|4697.2|4694.2|4697.8|4694.8|4702.6|4699.6|4696.4|4693.4|617
1761663900000|2025-10-28 15:05:00|4698|4695|4699.4|4696.4|4700|4697|4694.4|4691.4|482
1761664200000|2025-10-28 15:10:00|4699.5|4696.5|4696.1|4693.1|4700.5|4697.5|4694|4691|578
1761664500000|2025-10-28 15:15:00|4695.9|4692.9|4698.9|4695.9|4700|4697|4693.9|4690.9|417
1761664800000|2025-10-28 15:20:00|4698.8|4695.8|4704.6|4701.6|4705.5|4702.5|4697.5|4694.5|439
1761665100000|2025-10-28 15:25:00|4704.7|4701.7|4701.5|4698.5|4706.1|4703.1|4698.5|4695.5|398
1761665400000|2025-10-28 15:30:00|4701|4698|4704.5|4701.5|4706.5|4703.5|4699.3|4696.3|370
1761665700000|2025-10-28 15:35:00|4704.7|4701.7|4705|4702|4705.5|4702.5|4700|4697|214
1761666000000|2025-10-28 15:40:00|4704.7|4701.7|4703.7|4700.7|4705.5|4702.5|4702.3|4699.3|214
1761666300000|2025-10-28 15:45:00|4704|4701|4709.5|4706.5|4712.8|4709.8|4704|4701|300
1761666600000|2025-10-28 15:50:00|4709.2|4706.2|4712.4|4709.4|4716.5|4713.5|4709.2|4706.2|563
1761666900000|2025-10-28 15:55:00|4712.9|4709.9|4712.7|4709.7|4715.8|4712.8|4710.4|4707.4|463
1761667200000|2025-10-28 16:00:00|4712.4|4709.4|4701.8|4698.8|4713.1|4710.1|4699.4|4696.4|339
1761667500000|2025-10-28 16:05:00|4701.6|4698.6|4703.8|4700.8|4709.8|4707|4698.2|4695.2|547
1761667800000|2025-10-28 16:10:00|4704|4701|4708|4705|4709.6|4706.6|4703|4700|449
1761668100000|2025-10-28 16:15:00|4708.2|4705.2|4705.6|4702.6|4710|4707|4702.8|4699.8|320
1761668400000|2025-10-28 16:20:00|4705.3|4702.3|4707|4704|4708.4|4705.4|4702.5|4699.5|293
1761668700000|2025-10-28 16:25:00|4707.2|4704.2|4710|4707|4710.2|4707.2|4706.2|4703.2|238
1761669000000|2025-10-28 16:30:00|4709.7|4706.7|4709|4706|4716.4|4713.4|4701|4698.4|747
1761669300000|2025-10-28 16:35:00|4708.5|4705.5|4705|4702|4712.7|4709.7|4697.4|4695|704
1761669600000|2025-10-28 16:40:00|4704.5|4701.5|4706.7|4703.7|4707.2|4704.2|4701.7|4698.7|475
1761669900000|2025-10-28 16:45:00|4706.5|4703.5|4705.1|4702.1|4708.1|4705|4702|4699|300
1761670200000|2025-10-28 16:50:00|4705.4|4702.4|4710.6|4707.6|4712.6|4709.6|4703.7|4700.7|310
1761670500000|2025-10-28 16:55:00|4710.4|4707.4|4710.7|4707.7|4712.2|4709|4708.1|4705.1|299
1761670800000|2025-10-28 17:00:00|4710.2|4707.2|4707.6|4704.6|4713|4708.4|4706.6|4703.6|172
1761671100000|2025-10-28 17:05:00|4707.9|4704.9|4715.8|4712.8|4718.7|4715.1|4707|4704|325
1761671400000|2025-10-28 17:10:00|4715.5|4712.5|4718.2|4715.2|4719|4716|4712|4709|229
1761671700000|2025-10-28 17:15:00|4718|4715|4716.9|4713.9|4722.4|4719.4|4716|4713|255
1761672000000|2025-10-28 17:20:00|4716.6|4713.6|4721.6|4718.6|4725.1|4722.1|4716.4|4713.4|439
1761672300000|2025-10-28 17:25:00|4721.4|4718.4|4722.5|4719.5|4726.2|4723.2|4720.4|4717.4|342
1761672600000|2025-10-28 17:30:00|4722.9|4719.9|4725.2|4722.2|4726.5|4723.5|4718.7|4715.7|386
1761672900000|2025-10-28 17:35:00|4725|4722|4723.7|4720.7|4728.2|4725.2|4723|4720|422
1761673200000|2025-10-28 17:40:00|4723.6|4720.6|4723.1|4720.1|4725.5|4722.5|4722|4719|206
1761673500000|2025-10-28 17:45:00|4723|4720|4718.8|4715.8|4724.8|4721.8|4718.1|4715.1|347
1761673800000|2025-10-28 17:50:00|4718.5|4715.5|4717|4714|4720|4717.5|4712.3|4709.3|586
1761674100000|2025-10-28 17:55:00|4717.1|4714.1|4717.7|4714.7|4720.8|4717.8|4716.1|4713.1|418
1761674400000|2025-10-28 18:00:00|4718|4715|4709.7|4706.7|4719.4|4716.4|4708.8|4705.8|373
1761674700000|2025-10-28 18:05:00|4709|4707|4707|4704|4712|4709|4704.5|4701.9|187
1761675000000|2025-10-28 18:10:00|4707.2|4704.2|4709.3|4706.3|4711.1|4708.1|4707|4704|422
1761675300000|2025-10-28 18:15:00|4709.4|4706.4|4708.2|4705.2|4710.8|4707.8|4706.3|4703.3|375
1761675600000|2025-10-28 18:20:00|4708.1|4705.1|4705.5|4702.5|4710.9|4707.9|4703.3|4700.3|473
1761675900000|2025-10-28 18:25:00|4705|4702|4704.5|4701.5|4705.4|4702.4|4700.4|4697.4|571
1761676200000|2025-10-28 18:30:00|4704.3|4701.3|4689.6|4686.6|4705.1|4702.1|4688.7|4685.7|746
1761676500000|2025-10-28 18:35:00|4689.5|4686.5|4693.1|4691.1|4695.7|4693|4687.6|4684.6|677
1761676800000|2025-10-28 18:40:00|4693.3|4690.3|4699.8|4696.8|4701.4|4698.4|4692.4|4689.4|457
1761677100000|2025-10-28 18:45:00|4699.9|4696.9|4703.9|4700.9|4706.1|4703.1|4697.9|4694.9|333
1761677400000|2025-10-28 18:50:00|4703.6|4700.6|4708.6|4705.6|4709.7|4706.7|4703.1|4700.1|365
1761677700000|2025-10-28 18:55:00|4708.5|4705.5|4709.6|4706.6|4710.3|4707.3|4707.4|4704.4|256
1761678000000|2025-10-28 19:00:00|4709.5|4706.5|4710.5|4707.5|4710.5|4707.5|4705.8|4702.8|157
1761678300000|2025-10-28 19:05:00|4710.3|4707.3|4713.5|4710.5|4713.5|4710.5|4707.6|4704.6|302
1761678600000|2025-10-28 19:10:00|4712.8|4709.8|4710.4|4707.4|4712.8|4709.8|4707.3|4704.3|235
1761678900000|2025-10-28 19:15:00|4710.2|4707.2|4712.3|4709.3|4715.5|4712.5|4706.6|4704.3|380
1761679200000|2025-10-28 19:20:00|4712.4|4709.4|4712.8|4709.8|4713.3|4710.3|4710.5|4707.5|240
1761679500000|2025-10-28 19:25:00|4712.6|4709.6|4713|4710|4715|4712|4710.1|4707.6|226
1761679800000|2025-10-28 19:30:00|4713.1|4710.1|4713.8|4710.8|4714.9|4711.9|4709.4|4706.4|331
1761680100000|2025-10-28 19:35:00|4713.6|4710.6|4711.3|4708.3|4714.9|4711.9|4710.6|4707.6|365
1761680400000|2025-10-28 19:40:00|4711.4|4708.4|4708.6|4705.6|4711.4|4708.4|4707.8|4704.8|258
1761680700000|2025-10-28 19:45:00|4708.5|4705.5|4710.1|4707.1|4710.5|4707.5|4707.1|4704.1|264
1761681000000|2025-10-28 19:50:00|4709.5|4706.5|4712.6|4709.6|4714.6|4712.4|4706.1|4703.1|352
1761681300000|2025-10-28 19:55:00|4712.5|4709.5|4709.9|4706.9|4712.6|4709.6|4709.2|4706.2|397
1761681600000|2025-10-28 20:00:00|4710|4707|4710.7|4707.7|4712.3|4709.3|4708.1|4705.1|235
1761681900000|2025-10-28 20:05:00|4710.8|4707.8|4704.9|4701.9|4710.8|4707.8|4702.4|4699.4|179
1761682200000|2025-10-28 20:10:00|4704.4|4701.4|4704.2|4701.2|4704.9|4701.9|4701.7|4698.7|97
1761682500000|2025-10-28 20:15:00|4703.9|4700.9|4709.3|4706.3|4709.5|4706.5|4702.9|4699.9|140
1761682800000|2025-10-28 20:20:00|4709.5|4706.5|4707.2|4704.2|4711|4708|4706.7|4703.7|58
1761683100000|2025-10-28 20:25:00|4707|4704|4707.4|4704.4|4707.9|4704.9|4705|4702|97
1761683400000|2025-10-28 20:30:00|4707.7|4704.7|4709.4|4706.4|4710.2|4707.2|4707.2|4704.2|53
1761683700000|2025-10-28 20:35:00|4709.7|4706.7|4707.7|4705.7|4712.1|4709.1|4707.5|4705.2|104
1761684000000|2025-10-28 20:40:00|4708.5|4705.5|4711.6|4708.6|4712.9|4709.9|4708.5|4705.5|89
1761684300000|2025-10-28 20:45:00|4711.7|4708.7|4709.1|4706.1|4711.7|4708.7|4705.1|4702.9|118
1761684600000|2025-10-28 20:50:00|4708.9|4705.9|4705.9|4702.9|4709.8|4706.8|4705.9|4702.9|96
1761684900000|2025-10-28 20:55:00|4706.1|4703.1|4707.1|4704.1|4710.6|4705.3|4705.9|4703.1|100
1761688800000|2025-10-28 22:00:00|4710.3|4707.3|4706.3|4703.3|4724.9|4709.5|4706.3|4701.3|64
1761689100000|2025-10-28 22:05:00|4705.8|4702.8|4700.9|4697.9|4707.2|4704.2|4685.9|4678.2|389
1761689400000|2025-10-28 22:10:00|4700.6|4697.6|4700.4|4697.4|4711.6|4708.6|4699.4|4696.4|250
1761689700000|2025-10-28 22:15:00|4699.9|4696.9|4700.9|4697.9|4704.4|4701.4|4698.6|4695.6|155
1761690000000|2025-10-28 22:20:00|4700.1|4697.1|4698.1|4695.1|4702.6|4698.9|4692.9|4689.9|214
1761690300000|2025-10-28 22:25:00|4697.6|4694.6|4705.4|4702.4|4708.4|4705.4|4693.9|4690.9|154
1761690600000|2025-10-28 22:30:00|4705.1|4702.1|4700.7|4697.7|4705.1|4702.1|4699.6|4696.6|145
1761690900000|2025-10-28 22:35:00|4700.8|4697.8|4701|4698|4702.8|4699.8|4695.8|4692.8|166
1761691200000|2025-10-28 22:40:00|4701.1|4698.1|4699.3|4696.3|4703.8|4700.8|4698.6|4695.6|220
1761691500000|2025-10-28 22:45:00|4699|4696|4693.8|4690.8|4699.6|4696.6|4690.9|4687.9|408
1761691800000|2025-10-28 22:50:00|4693.9|4690.9|4692.4|4689.4|4696.3|4693.3|4690.4|4687.4|304
1761692100000|2025-10-28 22:55:00|4692.5|4689.5|4691.8|4688.8|4697.3|4694.3|4691.1|4688.1|217
1761692400000|2025-10-28 23:00:00|4691.9|4688.9|4699.8|4696.8|4699.8|4696.8|4691.8|4688.8|163
1761692700000|2025-10-28 23:05:00|4700.3|4697.3|4700.3|4697.3|4701|4698|4697.8|4694.8|134
1761693000000|2025-10-28 23:10:00|4700.8|4697.8|4703|4700|4705|4702|4700.3|4697.3|141
1761693300000|2025-10-28 23:15:00|4704|4701|4710.3|4707.3|4710.5|4707.5|4702.5|4699.5|97
1761693600000|2025-10-28 23:20:00|4710.5|4707.5|4710.5|4707.5|4711.3|4708.3|4706.8|4703.8|94
1761693900000|2025-10-28 23:25:00|4710.3|4707.3|4709.5|4706.5|4712|4709|4708|4705|89
1761694200000|2025-10-28 23:30:00|4709.3|4706.3|4710.8|4707.8|4711.5|4708.5|4709|4706|71
1761694500000|2025-10-28 23:35:00|4710.3|4707.3|4708.3|4705.3|4710.8|4707.8|4708|4705|88
1761694800000|2025-10-28 23:40:00|4708|4705|4715.5|4712.5|4716|4713|4707|4704|127
1761695100000|2025-10-28 23:45:00|4716.5|4713.5|4714.1|4711.1|4716.5|4713.5|4712.6|4709.6|180
1761695400000|2025-10-28 23:50:00|4714.6|4711.6|4716|4713|4717.4|4714.4|4714.1|4711.1|106
1761695700000|2025-10-28 23:55:00|4716.1|4713.1|4716.7|4713.7|4718.3|4715.3|4715.1|4712.1|165
1761696000000|2025-10-29 00:00:00|4716.2|4713.2|4717.5|4714.5|4718.5|4715.5|4712.2|4709.2|283
1761696300000|2025-10-29 00:05:00|4717.3|4714.3|4713.4|4710.4|4718|4715|4713.4|4710.4|184
1761696600000|2025-10-29 00:10:00|4712.7|4709.7|4717.9|4714.9|4721.7|4718.7|4710.7|4707.7|197
1761696900000|2025-10-29 00:15:00|4717.5|4714.5|4720.4|4717.4|4720.7|4717.7|4715.2|4712.2|158
1761697200000|2025-10-29 00:20:00|4721.4|4718.4|4721.7|4718.7|4722.7|4719.7|4718.7|4715.7|129
1761697500000|2025-10-29 00:25:00|4721.9|4718.9|4723.2|4720.2|4723.4|4720.4|4717.9|4713|143
1761697800000|2025-10-29 00:30:00|4725.7|4722.7|4726.6|4723.6|4728.4|4725.4|4720.3|4717.3|236
1761698100000|2025-10-29 00:35:00|4726.9|4723.9|4729.7|4726.7|4730.3|4727.3|4725.9|4722.9|152
1761698400000|2025-10-29 00:40:00|4729.4|4726.4|4739.8|4736.8|4742.3|4739.3|4729.4|4726.4|369
1761698700000|2025-10-29 00:45:00|4739.3|4736.3|4740.3|4737.3|4742.8|4739.8|4735.6|4732.6|254
1761699000000|2025-10-29 00:50:00|4740.4|4737.4|4733.6|4730.6|4740.4|4737.4|4732.1|4729.1|405
1761699300000|2025-10-29 00:55:00|4733.7|4730.7|4734.1|4731.1|4735.3|4732.3|4730.3|4727.5|258
1761699600000|2025-10-29 01:00:00|4733.9|4730.9|4733|4730|4742.8|4739.8|4732.4|4729.4|670
1761699900000|2025-10-29 01:05:00|4732.9|4729.9|4739.8|4736.8|4740.7|4737.7|4726.1|4723.1|462
1761700200000|2025-10-29 01:10:00|4740|4737|4741.7|4738.7|4744|4741|4737.9|4734.9|517
1761700500000|2025-10-29 01:15:00|4741.8|4738.8|4739.1|4736.1|4743.2|4740.2|4735.1|4732.1|548
1761700800000|2025-10-29 01:20:00|4738.6|4735.6|4741.4|4738.4|4743.4|4740.6|4737|4734|472
1761701100000|2025-10-29 01:25:00|4741.3|4738.3|4736.1|4733.1|4741.8|4738.8|4735.9|4732.9|437
1761701400000|2025-10-29 01:30:00|4736.8|4733.8|4738.1|4735.1|4738.6|4735.6|4731.6|4728.6|330
1761701700000|2025-10-29 01:35:00|4737.6|4734.6|4737|4734|4743.4|4740.4|4736.1|4733.1|244
1761702000000|2025-10-29 01:40:00|4736.7|4733.7|4742|4739|4742.3|4739.3|4734.7|4731.7|324
1761702300000|2025-10-29 01:45:00|4741.5|4738.5|4751.5|4748.5|4756.6|4753.6|4741.3|4738.3|321
1761702600000|2025-10-29 01:50:00|4751|4748|4760|4757|4760.2|4757.2|4750.5|4747.5|171
1761702900000|2025-10-29 01:55:00|4760.2|4757.2|4760.4|4757.4|4762.4|4759.4|4757.1|4754.1|243
1761703200000|2025-10-29 02:00:00|4759.9|4756.9|4759.7|4756.7|4761.3|4758.3|4756.4|4753.4|234
1761703500000|2025-10-29 02:05:00|4760.2|4757.2|4754.6|4751.6|4761|4758|4753.6|4750.6|158
1761703800000|2025-10-29 02:10:00|4754.1|4751.1|4743.4|4740.4|4756|4753|4741.9|4738.9|266
1761704100000|2025-10-29 02:15:00|4743.9|4740.9|4748.2|4745.2|4749.9|4746.9|4741.4|4738.4|205
1761704400000|2025-10-29 02:20:00|4747.9|4744.9|4748.8|4745.8|4749.8|4746.8|4742.5|4739.5|220
1761704700000|2025-10-29 02:25:00|4749|4746|4740.7|4737.7|4749|4746|4740.2|4737.2|137
1761705000000|2025-10-29 02:30:00|4740.2|4737.2|4729.7|4726.7|4741.4|4738.4|4725.2|4722.2|454
1761705300000|2025-10-29 02:35:00|4729.2|4726.2|4731.3|4728.3|4731.3|4728.3|4715.8|4712.8|512
1761705600000|2025-10-29 02:40:00|4730|4727|4732.6|4729.6|4733.6|4730.6|4726.1|4723.1|257
1761705900000|2025-10-29 02:45:00|4732.9|4729.9|4737.8|4734.8|4738.3|4735.3|4729.4|4726.4|239
1761706200000|2025-10-29 02:50:00|4737.5|4734.5|4739|4736|4741|4738|4736|4733|174
1761706500000|2025-10-29 02:55:00|4739.3|4736.3|4747.3|4744.3|4747.5|4744.5|4738|4735|217
1761706800000|2025-10-29 03:00:00|4747|4744|4750.3|4747.3|4751.4|4748.4|4747|4744|210
1761707100000|2025-10-29 03:05:00|4750.6|4747.6|4744.6|4741.6|4751.5|4748.5|4744.1|4741.1|160
1761707400000|2025-10-29 03:10:00|4744.9|4741.9|4741.4|4738.4|4745.4|4742.4|4738.5|4735.5|155
1761707700000|2025-10-29 03:15:00|4741.2|4738.2|4747.2|4744.2|4750.7|4747.7|4739.9|4736.9|224
1761708000000|2025-10-29 03:20:00|4746.7|4743.7|4755.2|4752.2|4755.2|4752.2|4745.1|4742.1|214
1761708300000|2025-10-29 03:25:00|4755.5|4752.5|4749.7|4746.7|4755.7|4752.7|4748.7|4745.7|168
1761708600000|2025-10-29 03:30:00|4749.2|4746.2|4755.7|4752.7|4756.2|4753.2|4748.5|4745.5|168
1761708900000|2025-10-29 03:35:00|4755.5|4752.5|4760.3|4757.3|4761.8|4758.8|4755.5|4752.5|118
1761709200000|2025-10-29 03:40:00|4759.8|4756.8|4757.3|4754.3|4761.3|4758.3|4757|4754|99
1761709500000|2025-10-29 03:45:00|4757.5|4754.5|4759.5|4756.5|4759.5|4756.5|4756.5|4753.5|76
1761709800000|2025-10-29 03:50:00|4760|4757|4755.1|4752.1|4760|4757|4754.3|4751.3|80
1761710100000|2025-10-29 03:55:00|4755.3|4752.3|4750.6|4747.6|4755.8|4752.8|4748.6|4745.6|135
1761710400000|2025-10-29 04:00:00|4750.8|4747.8|4748.2|4745.2|4751.1|4748.1|4746.7|4743.7|100
1761710700000|2025-10-29 04:05:00|4747.7|4744.7|4749.2|4746.2|4749.2|4746.2|4741.7|4738.7|99
1761711000000|2025-10-29 04:10:00|4749.7|4746.7|4746.5|4743.5|4752.2|4749.2|4744.2|4741.2|185
1761711300000|2025-10-29 04:15:00|4746.7|4743.7|4752.5|4749.5|4754.2|4751.2|4745|4742|212
1761711600000|2025-10-29 04:20:00|4752.2|4749.2|4751.7|4748.7|4754.2|4751.2|4750.5|4747.5|122
1761711900000|2025-10-29 04:25:00|4752|4749|4745|4742|4752|4749|4743.8|4740.8|144
1761712200000|2025-10-29 04:30:00|4745.3|4742.3|4749.3|4746.3|4749.3|4746.3|4744|4741|140
1761712500000|2025-10-29 04:35:00|4749.6|4746.6|4745.3|4742.3|4749.8|4746.8|4744.8|4741.8|126
1761712800000|2025-10-29 04:40:00|4744.8|4741.8|4748.1|4745.1|4749.8|4746.8|4744.8|4741.8|110
1761713100000|2025-10-29 04:45:00|4748.3|4745.3|4744.3|4741.3|4748.3|4745.3|4742.3|4739.3|107
1761713400000|2025-10-29 04:50:00|4744.8|4741.8|4744.1|4741.1|4748.1|4745.1|4742.7|4739.7|82
1761713700000|2025-10-29 04:55:00|4744.6|4741.6|4743.1|4740.1|4744.6|4741.6|4741.1|4738.1|101
1761714000000|2025-10-29 05:00:00|4743.4|4740.4|4752.1|4749.1|4752.1|4749.1|4739.6|4736.6|191
1761714300000|2025-10-29 05:05:00|4751.4|4748.4|4747.1|4744.1|4752.6|4749.6|4747.1|4744.1|234
1761714600000|2025-10-29 05:10:00|4747.6|4744.6|4747.1|4744.1|4748.1|4745.1|4742.6|4739.6|177
1761714900000|2025-10-29 05:15:00|4747.4|4744.4|4754.1|4751.1|4754.6|4751.6|4747.1|4744.1|201
1761715200000|2025-10-29 05:20:00|4754.6|4751.6|4753.5|4750.5|4755.1|4752.1|4750.7|4747.7|136
1761715500000|2025-10-29 05:25:00|4753.7|4750.7|4753.7|4750.7|4754.2|4751.2|4752|4749|87
1761715800000|2025-10-29 05:30:00|4754|4751|4758.8|4755.8|4758.8|4755.8|4746.5|4743.5|339
1761716100000|2025-10-29 05:35:00|4759|4756|4759|4756|4760.5|4757.5|4756.8|4753.8|187
1761716400000|2025-10-29 05:40:00|4758.8|4755.8|4758.7|4755.7|4759|4756|4756.2|4753.2|164
1761716700000|2025-10-29 05:45:00|4759|4756|4754.7|4751.7|4760.2|4757.2|4754.2|4751.2|167
1761717000000|2025-10-29 05:50:00|4754.2|4751.2|4753|4750|4759.2|4756.2|4752.2|4749.2|162
1761717300000|2025-10-29 05:55:00|4753.2|4750.2|4753|4750|4756.5|4753.5|4751.2|4748.2|223
1761717600000|2025-10-29 06:00:00|4753.2|4750.2|4754.5|4751.5|4759.1|4756.1|4748.9|4745.9|241
1761717900000|2025-10-29 06:05:00|4755|4752|4756.4|4753.4|4757.4|4754.4|4752.9|4749.9|254
1761718200000|2025-10-29 06:10:00|4757.2|4754.2|4757.5|4754.5|4758.9|4755.9|4754.2|4751.2|231
1761718500000|2025-10-29 06:15:00|4756.7|4753.7|4754|4751|4757.7|4754.7|4753.2|4750.2|152
1761718800000|2025-10-29 06:20:00|4753.7|4750.7|4772.8|4769.8|4773.8|4770.8|4753.7|4750.7|255
1761719100000|2025-10-29 06:25:00|4773.1|4770.1|4771|4768|4775.1|4772.1|4768.2|4765.2|225
1761719400000|2025-10-29 06:30:00|4770.9|4767.9|4779.1|4776.1|4780.9|4777.9|4770.9|4767.9|297
1761719700000|2025-10-29 06:35:00|4780.6|4777.6|4783.4|4780.4|4788.9|4785.9|4778.8|4775.8|245
1761720000000|2025-10-29 06:40:00|4783.5|4780.5|4782.7|4779.7|4785.4|4782.4|4780.8|4777.8|230
1761720300000|2025-10-29 06:45:00|4783|4780|4788.3|4785.3|4790.2|4787.2|4782.5|4779.5|339
1761720600000|2025-10-29 06:50:00|4788.8|4785.8|4782.9|4779.9|4788.8|4785.8|4779.2|4776.2|229
1761720900000|2025-10-29 06:55:00|4782.4|4779.4|4777.3|4774.3|4782.4|4779.4|4773.1|4770.1|226
1761721200000|2025-10-29 07:00:00|4775.1|4769.3|4783.1|4780.1|4785.5|4780.6|4774.8|4769.3|262
1761721500000|2025-10-29 07:05:00|4783.4|4780.4|4777.8|4774.8|4783.4|4780.4|4776|4773|218
1761721800000|2025-10-29 07:10:00|4778.3|4775.3|4795.4|4792.4|4797.8|4794.8|4778.3|4775.3|453
1761722100000|2025-10-29 07:15:00|4794.4|4791.4|4799.2|4796.2|4801.4|4798.4|4794.4|4791.4|309
1761722400000|2025-10-29 07:20:00|4798.9|4795.9|4801.7|4798.7|4802.2|4799.2|4796|4793|243
1761722700000|2025-10-29 07:25:00|4802.2|4799.2|4799.6|4796.6|4803.6|4800.6|4797.7|4795.2|243
1761723000000|2025-10-29 07:30:00|4799.9|4796.9|4802.6|4799.6|4805.4|4802.4|4795.6|4792.6|231
1761723300000|2025-10-29 07:35:00|4803.5|4800.5|4799.9|4796.9|4803.9|4800.9|4797.3|4794.3|184
1761723600000|2025-10-29 07:40:00|4800.1|4797.1|4803.4|4800.4|4806.1|4803.1|4799.6|4796.6|211
1761723900000|2025-10-29 07:45:00|4802.9|4799.9|4801.6|4798.6|4803.9|4800.9|4798.4|4795.4|151
1761724200000|2025-10-29 07:50:00|4802.3|4799.3|4802.2|4800.2|4803.6|4800.6|4799.3|4796.3|236
1761724500000|2025-10-29 07:55:00|4802.4|4799.4|4809.7|4806.7|4810.8|4807.8|4802.3|4799.3|222
1761724800000|2025-10-29 08:00:00|4809.5|4806.5|4808.3|4805.3|4810.5|4807.5|4804|4801.8|418
1761725100000|2025-10-29 08:05:00|4808.1|4805.1|4819.5|4816.5|4819.9|4816.9|4807|4804|252
1761725400000|2025-10-29 08:10:00|4818.9|4815.9|4817.3|4814.3|4820.7|4817.3|4813.8|4810.8|277
1761725700000|2025-10-29 08:15:00|4817.1|4814.1|4827.6|4824.6|4829.8|4824.8|4815.6|4812.6|196
1761726000000|2025-10-29 08:20:00|4827.1|4824.1|4819.8|4816.8|4829.6|4826.7|4815.1|4812.1|286
1761726300000|2025-10-29 08:25:00|4820.4|4817.4|4825|4822|4827|4824|4819.7|4816.7|200
1761726600000|2025-10-29 08:30:00|4825.5|4822.5|4824.4|4821.4|4826.8|4823.8|4821.5|4818.5|229
1761726900000|2025-10-29 08:35:00|4823.9|4820.9|4818.8|4815.8|4826.3|4823.3|4818.3|4815.3|313
1761727200000|2025-10-29 08:40:00|4818.9|4815.9|4825.6|4822.6|4827.6|4824.6|4817.3|4814.4|349
1761727500000|2025-10-29 08:45:00|4825.5|4822.5|4822.7|4819.7|4830.1|4827.1|4822.5|4819.5|328
1761727800000|2025-10-29 08:50:00|4822.9|4819.9|4823.9|4820.9|4824.9|4821.9|4820.9|4817.9|160
1761728100000|2025-10-29 08:55:00|4823.6|4820.6|4833.9|4830.9|4834.4|4831.4|4822.6|4819.6|202
1761728400000|2025-10-29 09:00:00|4833.7|4830.7|4837.4|4834.4|4841.2|4838.7|4832.9|4829.9|264
1761728700000|2025-10-29 09:05:00|4837.2|4834.2|4838.7|4835.7|4839.9|4836.9|4834.7|4831.7|305
1761729000000|2025-10-29 09:10:00|4838.4|4835.4|4834.1|4831.1|4838.4|4835.4|4828.7|4825.7|277
1761729300000|2025-10-29 09:15:00|4834.2|4831.2|4837.8|4834.8|4839.2|4836.2|4831.2|4828.2|235
1761729600000|2025-10-29 09:20:00|4837.5|4834.5|4838|4835|4840.9|4837.9|4836.2|4833.2|216
1761729900000|2025-10-29 09:25:00|4837.9|4834.9|4832.1|4829.1|4838.1|4835.1|4832.1|4829.1|213
1761730200000|2025-10-29 09:30:00|4832.4|4829.4|4838.4|4835.4|4839.6|4836.6|4828.9|4825.9|247
1761730500000|2025-10-29 09:35:00|4838.6|4835.6|4840.1|4837.1|4841.2|4838.6|4835.1|4832.1|174
1761730800000|2025-10-29 09:40:00|4839.8|4836.8|4840.4|4837.4|4841.2|4839.1|4837.9|4834.9|208
1761731100000|2025-10-29 09:45:00|4840.5|4837.5|4840.6|4838.6|4841.2|4839.1|4836.6|4833.6|199
1761731400000|2025-10-29 09:50:00|4840.8|4838.8|4840.6|4837.6|4841.1|4839.1|4838.6|4835.6|179
1761731700000|2025-10-29 09:55:00|4840.4|4837.4|4831.9|4828.9|4841.2|4838.2|4830.9|4827.9|295
1761732000000|2025-10-29 10:00:00|4832|4829|4828.4|4825.4|4835.1|4832.1|4827|4824|297
1761732300000|2025-10-29 10:05:00|4828.3|4825.3|4829.8|4826.8|4832.8|4829.8|4815.6|4812.6|366
1761732600000|2025-10-29 10:10:00|4829.6|4826.6|4831.8|4828.8|4835.1|4832.1|4825.2|4822.2|207
1761732900000|2025-10-29 10:15:00|4831.6|4828.6|4835.2|4832.2|4836.5|4833.5|4828.8|4825.8|418
1761733200000|2025-10-29 10:20:00|4835.3|4832.3|4836.1|4833.1|4838.8|4835.8|4834.6|4831.6|391
1761733500000|2025-10-29 10:25:00|4836.2|4833.2|4831.3|4828.3|4837.6|4834.6|4831.2|4828.2|249
1761733800000|2025-10-29 10:30:00|4832.1|4829.1|4829.7|4827.7|4832.1|4829.1|4827.1|4824.6|370
1761734100000|2025-10-29 10:35:00|4829.8|4827.8|4831.2|4828.2|4833.3|4830.3|4822.8|4820.8|449
1761734400000|2025-10-29 10:40:00|4831.6|4828.6|4827|4824|4832.9|4829.9|4823.8|4820.8|195
1761734700000|2025-10-29 10:45:00|4826.8|4823.8|4825.8|4822.8|4833.5|4830.5|4825.8|4822.8|194
1761735000000|2025-10-29 10:50:00|4825.7|4822.7|4822.1|4819.1|4826.5|4823.5|4820.4|4817.4|163
1761735300000|2025-10-29 10:55:00|4822.3|4819.3|4820.8|4817.8|4825.8|4821.6|4817.5|4814.5|152
1761735600000|2025-10-29 11:00:00|4821.1|4818.1|4822.8|4819.8|4827|4824|4820.1|4817.1|226
1761735900000|2025-10-29 11:05:00|4822.6|4819.6|4822.5|4819.5|4825|4822|4820|4817|151
1761736200000|2025-10-29 11:10:00|4823|4820|4818.7|4815.7|4828|4825|4818.5|4815.5|160
1761736500000|2025-10-29 11:15:00|4818.4|4815.4|4817|4814|4823|4820|4814.5|4811.5|277
1761736800000|2025-10-29 11:20:00|4816.8|4813.8|4821.5|4818.5|4826|4823|4816.8|4813.8|152
1761737100000|2025-10-29 11:25:00|4821.3|4818.3|4819.2|4816.2|4822.5|4819.5|4816.5|4813.5|176
1761737400000|2025-10-29 11:30:00|4819|4816|4816.5|4813.5|4821.5|4818.5|4811.5|4808.5|325
1761737700000|2025-10-29 11:35:00|4816.3|4813.3|4814|4811|4818.5|4815.5|4812|4809|228
1761738000000|2025-10-29 11:40:00|4814.5|4811.5|4818|4815|4819.8|4816.8|4813|4810|122
1761738300000|2025-10-29 11:45:00|4817.5|4814.5|4814.8|4811.8|4819.4|4816.4|4811.3|4808.3|348
1761738600000|2025-10-29 11:50:00|4814.9|4811.9|4814.3|4811.3|4818.5|4815.5|4813.3|4810.3|265
1761738900000|2025-10-29 11:55:00|4814.2|4811.2|4819|4816|4824|4821|4813.3|4810.3|422
1761739200000|2025-10-29 12:00:00|4819.5|4816.5|4821.6|4818.6|4825.4|4822.4|4817.2|4814.2|327
1761739500000|2025-10-29 12:05:00|4821.7|4818.7|4830.2|4827.2|4832.8|4829.8|4820.9|4817.9|383
1761739800000|2025-10-29 12:10:00|4830.3|4827.3|4845.6|4842.6|4846.3|4843.3|4829.2|4826.2|516
1761740100000|2025-10-29 12:15:00|4845.7|4842.7|4841.3|4838.3|4847.3|4844.3|4836.1|4833.1|377
1761740400000|2025-10-29 12:20:00|4841.6|4838.6|4840|4837|4842.8|4839.8|4834.2|4831.2|317
1761740700000|2025-10-29 12:25:00|4839|4836|4834.8|4831.8|4842.7|4839.7|4831.9|4828.9|316
1761741000000|2025-10-29 12:30:00|4834.3|4831.3|4829.8|4826.8|4839.3|4836.3|4825.9|4822.9|297
1761741300000|2025-10-29 12:35:00|4829.6|4826.6|4831|4828|4835.7|4832.7|4828.8|4825.8|244
1761741600000|2025-10-29 12:40:00|4832|4829|4836.5|4833.5|4836.7|4833.7|4831.6|4828.6|198
1761741900000|2025-10-29 12:45:00|4836.3|4833.3|4838.5|4835.5|4839|4836|4835|4832|195
1761742200000|2025-10-29 12:50:00|4838.3|4835.3|4837.3|4834.3|4841.6|4838.6|4835.8|4832.8|214
1761742500000|2025-10-29 12:55:00|4837.1|4834.1|4836.8|4833.8|4840.1|4837.1|4834.3|4831.3|339
1761742800000|2025-10-29 13:00:00|4836.3|4833.3|4829.3|4826.3|4836.4|4833.4|4826.3|4823.5|690
1761743100000|2025-10-29 13:05:00|4829.5|4826.5|4830.8|4827.8|4835.3|4832.3|4823.1|4820.3|522
1761743400000|2025-10-29 13:10:00|4831.3|4828.3|4819.7|4816.7|4834.4|4831.4|4817.7|4814.7|474
1761743700000|2025-10-29 13:15:00|4820.2|4817.2|4828.7|4825.7|4832.2|4829.5|4819.8|4816.8|464
1761744000000|2025-10-29 13:20:00|4829|4826|4830.5|4827.5|4830.5|4827.5|4825.7|4822.7|253
1761744300000|2025-10-29 13:25:00|4831.2|4828.2|4831.7|4828.7|4833.2|4830.2|4827.2|4824.2|257
1761744600000|2025-10-29 13:30:00|4832.5|4829.5|4818.7|4815.7|4832.5|4829.5|4815.7|4813.3|765
1761744900000|2025-10-29 13:35:00|4819.7|4816.7|4812.3|4809.3|4825.5|4822.5|4809.4|4806.4|752
1761745200000|2025-10-29 13:40:00|4812.5|4809.5|4812.2|4809.2|4815.7|4812.7|4803.5|4800.5|686
1761745500000|2025-10-29 13:45:00|4811.7|4808.7|4812.5|4809.5|4817.1|4814.1|4803.2|4800.2|636
1761745800000|2025-10-29 13:50:00|4812.8|4809.8|4823.8|4820.8|4826.3|4823.3|4812.8|4809.8|697
1761746100000|2025-10-29 13:55:00|4824|4821|4820|4814.5|4827.4|4824.4|4816.6|4813.6|474
1761746400000|2025-10-29 14:00:00|4820.9|4814.2|4834.3|4831.3|4834.7|4831.7|4819.5|4814.2|537
1761746700000|2025-10-29 14:05:00|4834.2|4831.2|4833.7|4831.7|4837.3|4834.3|4832.4|4829.4|428
1761747000000|2025-10-29 14:10:00|4833.8|4831.8|4835.4|4832.4|4837.7|4835|4831.9|4828.9|415
1761747300000|2025-10-29 14:15:00|4835.3|4832.3|4838.5|4835.5|4842.1|4839.2|4834|4831|445
1761747600000|2025-10-29 14:20:00|4838.2|4835.2|4833.9|4830.9|4842|4839|4833.3|4830.3|388
1761747900000|2025-10-29 14:25:00|4834.2|4831.2|4833.9|4831.9|4837.2|4834.2|4833.2|4830.2|266
1761748200000|2025-10-29 14:30:00|4834.7|4832.7|4829.5|4827.5|4838.6|4835.7|4827.2|4825|532
1761748500000|2025-10-29 14:35:00|4829.6|4827.6|4830.7|4827.7|4835.8|4833.8|4826.3|4823.3|491
1761748800000|2025-10-29 14:40:00|4831.2|4828.2|4829.5|4826.5|4831.4|4828.4|4824.8|4821.8|309
1761749100000|2025-10-29 14:45:00|4829.3|4826.3|4834.7|4831.7|4837.5|4834.5|4827|4824|317
1761749400000|2025-10-29 14:50:00|4834.2|4831.2|4835.8|4832.8|4837.2|4834.2|4833.5|4830.5|260
1761749700000|2025-10-29 14:55:00|4836.5|4833.5|4825.5|4822.5|4837.1|4834.1|4824.5|4821.5|356
1761750000000|2025-10-29 15:00:00|4825.2|4822.2|4825.8|4822.8|4828.5|4825.5|4820.4|4817.4|478
1761750300000|2025-10-29 15:05:00|4826.5|4823.5|4825.7|4822.7|4830.3|4827.3|4820.7|4817.7|424
1761750600000|2025-10-29 15:10:00|4825.5|4822.5|4823.2|4820.2|4827.5|4824.5|4819.3|4816.3|358
1761750900000|2025-10-29 15:15:00|4822.2|4819.2|4827.5|4824.5|4829.2|4826.2|4812.4|4809.4|416
1761751200000|2025-10-29 15:20:00|4827.8|4824.8|4820.1|4817.1|4830.7|4827.7|4813.8|4810.9|539
1761751500000|2025-10-29 15:25:00|4819.8|4817.8|4828.8|4825.8|4830.5|4827.5|4819.5|4816.5|483
1761751800000|2025-10-29 15:30:00|4829|4826|4826.3|4823.3|4835.3|4832.3|4824.9|4821.9|341
1761752100000|2025-10-29 15:35:00|4826.1|4823.1|4830.1|4827.1|4833.2|4830.2|4821.1|4818.1|398
1761752400000|2025-10-29 15:40:00|4830.9|4827.9|4831.6|4828.6|4832|4829|4826.1|4823.1|336
1761752700000|2025-10-29 15:45:00|4831.5|4828.5|4822.9|4819.9|4831.5|4828.5|4819.9|4816.2|398
1761753000000|2025-10-29 15:50:00|4823.2|4820.2|4816.1|4813.1|4823.4|4820.4|4809.4|4807.1|533
1761753300000|2025-10-29 15:55:00|4815.8|4812.8|4817.4|4814.4|4820.5|4817.5|4810.4|4807.4|360
1761753600000|2025-10-29 16:00:00|4817.1|4814.1|4824.4|4821.4|4825.9|4823.1|4814.9|4811.9|322
1761753900000|2025-10-29 16:05:00|4824.3|4821.3|4829.9|4827.9|4833.1|4831.1|4822.2|4819.2|358
1761754200000|2025-10-29 16:10:00|4830.2|4827.2|4825|4823|4831.2|4828.7|4824.9|4822.9|315
1761754500000|2025-10-29 16:15:00|4825.1|4823.1|4831.1|4828.1|4832.1|4829.1|4823.9|4821.9|235
1761754800000|2025-10-29 16:20:00|4830.9|4827.9|4831.2|4828.2|4831.9|4828.9|4827.8|4824.8|160
1761755100000|2025-10-29 16:25:00|4830.9|4827.9|4828.1|4825.1|4831.7|4829.7|4827.4|4824.6|132
1761755400000|2025-10-29 16:30:00|4827.7|4824.7|4828.7|4825.7|4829.7|4827|4826|4823.5|250
1761755700000|2025-10-29 16:35:00|4829|4826|4821.7|4818.7|4829|4826|4819.5|4816.5|337
1761756000000|2025-10-29 16:40:00|4821.8|4818.8|4823.9|4821.9|4825.7|4822.7|4820.7|4818.1|259
1761756300000|2025-10-29 16:45:00|4823.6|4821.6|4824.6|4822.6|4828.3|4825.8|4823.6|4820.9|340
1761756600000|2025-10-29 16:50:00|4824.5|4822.5|4816.3|4814.3|4825.6|4822.8|4813.2|4811.2|313
1761756900000|2025-10-29 16:55:00|4816.6|4813.6|4812.8|4809.8|4816.6|4813.6|4811.4|4808.4|185
1761757200000|2025-10-29 17:00:00|4812.3|4809.3|4814.8|4812.8|4815|4813|4810.5|4808|235
1761757500000|2025-10-29 17:05:00|4814.6|4812.6|4812.9|4809.9|4816.3|4813.3|4810.5|4807.5|216
1761757800000|2025-10-29 17:10:00|4812.8|4809.8|4817.3|4814.3|4817.3|4814.3|4811.8|4808.9|172
1761758100000|2025-10-29 17:15:00|4817|4814|4810.8|4807.8|4817|4814|4809.7|4807.2|144
1761758400000|2025-10-29 17:20:00|4810.6|4807.6|4802.9|4799.9|4810.6|4807.6|4799.7|4796.7|418
1761758700000|2025-10-29 17:25:00|4802.7|4800.7|4792.8|4789.8|4803.9|4801.3|4790.8|4787.8|488
1761759000000|2025-10-29 17:30:00|4791.6|4788.6|4802.4|4799.4|4804.1|4801.1|4790.3|4787.3|402
1761759300000|2025-10-29 17:35:00|4802.1|4799.1|4804.5|4801.5|4805.1|4802.1|4797.7|4794.9|271
1761759600000|2025-10-29 17:40:00|4805|4802|4803.2|4800.2|4807.2|4804.2|4801.7|4799|254
1761759900000|2025-10-29 17:45:00|4802.9|4799.9|4808.8|4805.8|4808.8|4806.3|4802.2|4799.4|213
1761760200000|2025-10-29 17:50:00|4808|4805|4812.7|4809.7|4812.7|4809.7|4807|4804.5|259
1761760500000|2025-10-29 17:55:00|4812.9|4809.9|4830.8|4798.3|4831.6|4810.5|4807.9|4797.5|304
1761760800000|2025-10-29 18:00:00|4831.4|4797.8|4803|4800|4832|4820.9|4795.3|4789.2|1449
1761761100000|2025-10-29 18:05:00|4803.1|4800.1|4809.2|4806.2|4812.3|4809.3|4790.2|4786.5|1455
1761761400000|2025-10-29 18:10:00|4809.4|4806.4|4796.9|4793.9|4809.6|4806.6|4795.9|4791.6|1105
1761761700000|2025-10-29 18:15:00|4797.9|4794.9|4807|4804|4810.4|4807.4|4797.4|4793.6|842
1761762000000|2025-10-29 18:20:00|4806.6|4803.6|4793.8|4790.8|4809.4|4806.4|4793.3|4790.3|938
1761762300000|2025-10-29 18:25:00|4792.3|4789.3|4798.7|4795.7|4800.7|4797.7|4787.5|4784.1|1031
1761762600000|2025-10-29 18:30:00|4798.8|4795.8|4803.2|4800.2|4809.9|4806.9|4791.9|4788.9|1397
1761762900000|2025-10-29 18:35:00|4803.1|4800.1|4745.6|4741.8|4803.6|4800.6|4743.3|4738.9|1816
1761763200000|2025-10-29 18:40:00|4745.1|4741.3|4743.7|4739.3|4758.4|4752.3|4726.5|4723.2|1679
1761763500000|2025-10-29 18:45:00|4743.2|4738.8|4743.7|4739.8|4769.5|4763.9|4739.8|4734.7|1467
1761763800000|2025-10-29 18:50:00|4743|4740|4756.6|4752.1|4761.6|4758.4|4741.5|4737.8|1390
1761764100000|2025-10-29 18:55:00|4756.4|4752.6|4773.5|4770.5|4777.2|4773.5|4756.4|4752.6|1129
1761764400000|2025-10-29 19:00:00|4773.7|4769.8|4763|4760|4787.4|4784.2|4761|4758|1373
1761764700000|2025-10-29 19:05:00|4763.1|4760.1|4786.9|4782.6|4792.6|4786.9|4763|4760|1337
1761765000000|2025-10-29 19:10:00|4789.2|4783.1|4788.8|4785.8|4794.3|4790.3|4780.6|4776.2|1073
1761765300000|2025-10-29 19:15:00|4789.5|4786.5|4791.6|4788.6|4793.1|4790.1|4781.6|4777.3|903
1761765600000|2025-10-29 19:20:00|4790.6|4787.6|4784.5|4781.5|4803.9|4796.8|4779.2|4775.7|899
1761765900000|2025-10-29 19:25:00|4784.6|4781.6|4775.6|4772.6|4799.2|4794.6|4773.4|4770|864
1761766200000|2025-10-29 19:30:00|4774.8|4770.2|4759.6|4756.6|4776.4|4772.5|4752.8|4749|1020
1761766500000|2025-10-29 19:35:00|4760.1|4754.9|4759.4|4756.4|4765.1|4762.1|4749.9|4746.5|1223
1761766800000|2025-10-29 19:40:00|4759.5|4756.5|4748.3|4745.3|4763.5|4760.5|4745|4742|1235
1761767100000|2025-10-29 19:45:00|4748.5|4745.5|4767.1|4764.1|4772|4769|4748.2|4745.2|1006
1761767400000|2025-10-29 19:50:00|4767.3|4764.3|4767.8|4764.8|4778.1|4775.1|4767.3|4764.2|1101
1761767700000|2025-10-29 19:55:00|4768.9|4764.4|4769.9|4766.9|4772.2|4769.1|4766.3|4763.3|941
1761768000000|2025-10-29 20:00:00|4770|4767|4771.4|4768.4|4777.6|4774.4|4763.9|4760.4|658
1761768300000|2025-10-29 20:05:00|4771.9|4768.9|4763.4|4760.4|4772.4|4768.9|4756.7|4753.4|451
1761768600000|2025-10-29 20:10:00|4763.6|4760.6|4770.1|4766|4770.3|4767.3|4760.8|4757|309
1761768900000|2025-10-29 20:15:00|4769.8|4766.8|4766.8|4763.8|4771.5|4768.3|4765.6|4762.3|239
1761769200000|2025-10-29 20:20:00|4766.6|4763.6|4774.8|4771|4775.8|4771.1|4763.6|4760.3|334
1761769500000|2025-10-29 20:25:00|4774.7|4771.7|4774.2|4771.2|4776.4|4772.9|4769.3|4765.5|368
1761769800000|2025-10-29 20:30:00|4774.8|4771|4772.9|4769.9|4776.2|4772.6|4771.7|4768|249
1761770100000|2025-10-29 20:35:00|4772.8|4769|4775.4|4772.4|4775.9|4772.9|4771.4|4767|183
1761770400000|2025-10-29 20:40:00|4776.3|4772.5|4774.8|4771|4777.9|4774.9|4772.2|4769|207
1761770700000|2025-10-29 20:45:00|4774.2|4771.2|4771.8|4768|4781.1|4778.1|4771.2|4768|306
1761771000000|2025-10-29 20:50:00|4771.2|4768.2|4762.3|4758.5|4773.8|4770.5|4762.3|4758.5|242
1761771300000|2025-10-29 20:55:00|4763.2|4759|4756.9|4752.9|4763.7|4760.4|4754.2|4751.2|267
1761775200000|2025-10-29 22:00:00|4761.9|4756.5|4760.4|4754.8|4794.7|4762.8|4760.4|4728.4|136
1761775500000|2025-10-29 22:05:00|4759.9|4755.8|4772.2|4768.1|4798.4|4772.9|4756.1|4742.7|276
1761775800000|2025-10-29 22:10:00|4771.2|4767.1|4777.2|4772.6|4779.2|4775.4|4771.2|4767.1|215
1761776100000|2025-10-29 22:15:00|4776.7|4772.9|4770.5|4765.9|4778.7|4775.4|4769.5|4765.4|219
1761776400000|2025-10-29 22:20:00|4771.5|4766.4|4770.2|4767.2|4772.5|4768.4|4762.2|4758.9|152
1761776700000|2025-10-29 22:25:00|4771|4766.9|4779|4774.9|4785|4781.5|4771|4766.9|162
1761777000000|2025-10-29 22:30:00|4778.5|4774.4|4778.4|4775.4|4780.9|4777.9|4770.7|4767.7|361
1761777300000|2025-10-29 22:35:00|4778.5|4775.5|4784.5|4781.5|4785.3|4782.3|4776.4|4773.4|306
1761777600000|2025-10-29 22:40:00|4783.9|4780.9|4782.3|4779.3|4785.3|4782.3|4779.8|4776.8|215
1761777900000|2025-10-29 22:45:00|4782.2|4779.2|4783.3|4780.3|4785.3|4782.3|4781.3|4778.3|246
1761778200000|2025-10-29 22:50:00|4783.2|4780.2|4781.2|4778.2|4784|4781|4780.4|4777.4|141
1761778500000|2025-10-29 22:55:00|4781.3|4778.3|4779.5|4776.5|4783.5|4780.5|4778.2|4775.2|140
1761778800000|2025-10-29 23:00:00|4780.3|4777.3|4779.5|4776.5|4782|4779|4777|4774|187
1761779100000|2025-10-29 23:05:00|4779.3|4776.3|4778.3|4775.3|4784.3|4781.3|4776|4773|270
1761779400000|2025-10-29 23:10:00|4777.8|4774.8|4781.8|4778.8|4782.5|4779.5|4777.8|4774.8|152
1761779700000|2025-10-29 23:15:00|4782|4779|4783|4780|4784|4781|4781.3|4778.3|104
1761780000000|2025-10-29 23:20:00|4782.9|4779.9|4782.1|4779.1|4785.3|4782.3|4782.1|4778.6|126
1761780300000|2025-10-29 23:25:00|4783.1|4780.1|4778.1|4775.1|4784.1|4781.1|4777.6|4774.6|128
1761780600000|2025-10-29 23:30:00|4778.4|4775.4|4773.2|4770.2|4778.4|4775.4|4771.1|4768.1|138
1761780900000|2025-10-29 23:35:00|4773.1|4770.1|4772.7|4769.7|4775.4|4772.4|4770.5|4767.5|231
1761781200000|2025-10-29 23:40:00|4773|4770|4772.4|4769.4|4774.4|4771.4|4771.4|4768.4|212
1761781500000|2025-10-29 23:45:00|4772.2|4769.2|4783.1|4780.1|4783.5|4780.5|4769.3|4766.3|289
1761781800000|2025-10-29 23:50:00|4783|4780|4778.1|4775.1|4783.2|4780.2|4777.5|4774.5|253
1761782100000|2025-10-29 23:55:00|4778|4775|4781.8|4778.8|4784.2|4781.2|4777.4|4774.4|207
1761782400000|2025-10-30 00:00:00|4781.9|4778.9|4787.6|4784.6|4793.3|4788.6|4781|4778|388
1761782700000|2025-10-30 00:05:00|4788.1|4785.1|4786.9|4783.9|4789.9|4786.9|4783.9|4780.9|208
1761783000000|2025-10-30 00:10:00|4786.4|4783.4|4783.4|4780.4|4786.7|4783.7|4782.4|4779.4|146
1761783300000|2025-10-30 00:15:00|4783.2|4780.2|4789.4|4786.4|4789.4|4786.4|4781.7|4778.7|165
1761783600000|2025-10-30 00:20:00|4789.7|4786.7|4785.3|4782.3|4790.5|4788.5|4784|4781|191
1761783900000|2025-10-30 00:25:00|4785.4|4782.4|4789.1|4786.1|4791.1|4788.1|4783.9|4780.9|338
1761784200000|2025-10-30 00:30:00|4789.4|4786.4|4786.4|4783.4|4789.6|4786.6|4785.9|4782.9|185
1761784500000|2025-10-30 00:35:00|4785.9|4782.9|4779.4|4776.4|4787.3|4784.3|4777.2|4774.2|264
1761784800000|2025-10-30 00:40:00|4779.7|4776.7|4771.4|4768.4|4780.7|4777.7|4771.4|4768.4|294
1761785100000|2025-10-30 00:45:00|4771.7|4768.7|4777.2|4774.2|4779.9|4776.9|4768.4|4765.4|370
1761785400000|2025-10-30 00:50:00|4777|4774|4779.7|4776.7|4780.7|4777.7|4774.7|4771.7|145
1761785700000|2025-10-30 00:55:00|4780.2|4777.2|4783.7|4780.7|4787|4784|4780.2|4777.2|227
1761786000000|2025-10-30 01:00:00|4783.2|4780.2|4791.2|4788.2|4793.8|4790.8|4781.2|4778.2|715
1761786300000|2025-10-30 01:05:00|4791.4|4788.4|4785.7|4782.7|4799.2|4796.2|4785.2|4782.2|691
1761786600000|2025-10-30 01:10:00|4785.5|4782.5|4774.7|4771.7|4785.7|4782.7|4770|4767|679
1761786900000|2025-10-30 01:15:00|4774.6|4771.6|4771.7|4768.7|4775.2|4772.2|4767|4764|532
1761787200000|2025-10-30 01:20:00|4771.4|4768.4|4773.3|4770.3|4779.4|4776.4|4770.7|4768.2|544
1761787500000|2025-10-30 01:25:00|4773.5|4770.5|4766.9|4763.9|4774.1|4771.1|4763.9|4760.9|648
1761787800000|2025-10-30 01:30:00|4766.4|4763.4|4773.1|4770.1|4773.9|4770.9|4764.4|4761.4|431
1761788100000|2025-10-30 01:35:00|4772.9|4769.9|4766.5|4763.5|4778.2|4775.2|4766.3|4763.3|368
1761788400000|2025-10-30 01:40:00|4766.3|4763.3|4773.8|4770.8|4774.3|4771.3|4762|4759|391
1761788700000|2025-10-30 01:45:00|4774|4771|4768.8|4765.8|4775|4772|4768.1|4765.1|245
1761789000000|2025-10-30 01:50:00|4769.3|4766.3|4768.3|4765.3|4771.3|4768.3|4766.8|4763.8|270
1761789300000|2025-10-30 01:55:00|4767.8|4764.8|4768.6|4765.6|4773.8|4770.8|4765.8|4762.8|287
1761789600000|2025-10-30 02:00:00|4768.8|4765.8|4749|4746|4769.6|4766.6|4749|4746|477
1761789900000|2025-10-30 02:05:00|4749.2|4746.2|4736|4733|4756|4753|4735|4732|616
1761790200000|2025-10-30 02:10:00|4736.2|4733.2|4743.8|4740.8|4745.6|4742.7|4728.5|4725.5|630
1761790500000|2025-10-30 02:15:00|4744.6|4741.6|4742.8|4739.8|4746.9|4743.9|4741.6|4738.6|306
1761790800000|2025-10-30 02:20:00|4742.3|4739.3|4738.8|4735.8|4745.6|4742.6|4738.2|4735.2|173
1761791100000|2025-10-30 02:25:00|4739|4736|4742.8|4739.8|4743.1|4740.1|4738.7|4735.7|137
1761791400000|2025-10-30 02:30:00|4742.5|4739.5|4754.9|4751.9|4756.4|4753.4|4737.1|4734.1|369
1761791700000|2025-10-30 02:35:00|4754.7|4751.7|4754.5|4751.5|4759.1|4756.1|4751.9|4748.9|297
1761792000000|2025-10-30 02:40:00|4754|4751|4749.2|4746.2|4755.5|4752.5|4748|4745|298
1761792300000|2025-10-30 02:45:00|4749.7|4746.7|4743.6|4740.6|4752.1|4749.1|4742.1|4739.1|375
1761792600000|2025-10-30 02:50:00|4743.4|4740.4|4742.6|4739.6|4746.6|4743.6|4739.4|4736.4|355
1761792900000|2025-10-30 02:55:00|4742.4|4739.4|4734.6|4731.6|4743.1|4740.1|4734.4|4731.4|357
1761793200000|2025-10-30 03:00:00|4734.4|4731.4|4732.4|4729.4|4738.1|4735.1|4729.2|4726.2|424
1761793500000|2025-10-30 03:05:00|4732.7|4729.7|4740.1|4737.1|4740.9|4737.9|4732.4|4729.4|287
1761793800000|2025-10-30 03:10:00|4739.6|4736.6|4744.6|4741.6|4745.6|4742.6|4737.9|4734.9|219
1761794100000|2025-10-30 03:15:00|4744.4|4741.4|4750.1|4747.1|4750.1|4747.1|4741.6|4738.6|234
1761794400000|2025-10-30 03:20:00|4749.1|4746.1|4746.1|4743.1|4750.1|4747.1|4743.6|4740.6|195
1761794700000|2025-10-30 03:25:00|4746.4|4743.4|4746.9|4743.9|4750.2|4747.2|4744.1|4741.1|179
1761795000000|2025-10-30 03:30:00|4746.4|4743.4|4750.9|4747.9|4751.9|4748.9|4745.9|4742.9|138
1761795300000|2025-10-30 03:35:00|4751.4|4748.4|4755.3|4752.3|4755.6|4752.6|4751.4|4748.4|92
1761795600000|2025-10-30 03:40:00|4755.8|4752.8|4751.7|4748.7|4755.8|4752.8|4750.2|4747.2|134
1761795900000|2025-10-30 03:45:00|4751.3|4748.3|4749|4746|4751.7|4748.7|4748.2|4745.2|80
1761796200000|2025-10-30 03:50:00|4749.2|4746.2|4750.7|4747.7|4753.7|4750.7|4748.3|4745.3|112
1761796500000|2025-10-30 03:55:00|4750.2|4747.2|4760.7|4757.7|4760.7|4757.7|4748.7|4745.7|105
1761796800000|2025-10-30 04:00:00|4761.2|4758.2|4756.1|4753.1|4768.4|4765.4|4756.1|4753.1|247
1761797100000|2025-10-30 04:05:00|4755.6|4752.6|4757.1|4754.1|4759.6|4756.6|4753.6|4750.6|248
1761797400000|2025-10-30 04:10:00|4756.6|4753.6|4751.4|4748.4|4756.6|4753.6|4749.1|4746.1|391
1761797700000|2025-10-30 04:15:00|4751.1|4748.1|4762.9|4759.9|4764.4|4761.4|4747.6|4744.6|339
1761798000000|2025-10-30 04:20:00|4762.2|4759.2|4762.1|4759.1|4767.9|4764.9|4760.4|4757.4|329
1761798300000|2025-10-30 04:25:00|4761.6|4758.6|4773.6|4770.6|4774.6|4771.6|4761.6|4758.6|344
1761798600000|2025-10-30 04:30:00|4774.1|4771.1|4774.4|4771.4|4780.6|4777.6|4768.8|4765.8|469
1761798900000|2025-10-30 04:35:00|4775.2|4772.2|4781|4778|4795|4792|4773.4|4770.4|980
1761799200000|2025-10-30 04:40:00|4780.8|4777.8|4789.8|4786.8|4794|4791|4780.3|4777.3|595
1761799500000|2025-10-30 04:45:00|4788.8|4785.8|4786.6|4783.6|4794.4|4791.4|4784.1|4781.1|339
1761799800000|2025-10-30 04:50:00|4786.8|4783.8|4785.1|4782.1|4791.8|4788.8|4782.3|4779.3|255
1761800100000|2025-10-30 04:55:00|4784.8|4781.8|4781.7|4778.7|4787.1|4784.1|4780.9|4777.9|210
1761800400000|2025-10-30 05:00:00|4781.4|4778.4|4775.9|4772.9|4783.4|4780.4|4775.2|4772.2|340
1761800700000|2025-10-30 05:05:00|4776.4|4773.4|4777.4|4774.4|4780.4|4777.4|4773.9|4770.9|265
1761801000000|2025-10-30 05:10:00|4777.2|4774.2|4765.8|4762.8|4777.4|4774.4|4765|4762|309
1761801300000|2025-10-30 05:15:00|4765.5|4762.5|4754.1|4751.1|4766.8|4763.8|4752.4|4749.4|276
1761801600000|2025-10-30 05:20:00|4754.6|4751.6|4756.3|4753.3|4760.3|4757.3|4754.1|4751.1|299
1761801900000|2025-10-30 05:25:00|4756|4753|4750.3|4747.3|4756.3|4753.3|4748|4745|358
1761802200000|2025-10-30 05:30:00|4749|4746|4753.9|4750.9|4757.7|4754.7|4745|4742|601
1761802500000|2025-10-30 05:35:00|4753.7|4750.7|4761.9|4758.9|4764.6|4761.6|4753.4|4750.4|408
1761802800000|2025-10-30 05:40:00|4762.1|4759.1|4772.9|4769.9|4774.4|4771.4|4762.1|4759.1|464
1761803100000|2025-10-30 05:45:00|4772.6|4769.6|4781.5|4778.5|4781.8|4778.8|4769.1|4766.1|422
1761803400000|2025-10-30 05:50:00|4781.3|4778.3|4771.5|4768.5|4783.8|4780.8|4770.8|4767.8|449
1761803700000|2025-10-30 05:55:00|4771.3|4768.3|4775.4|4772.4|4777.6|4774.6|4769|4766|376
1761804000000|2025-10-30 06:00:00|4775.2|4772.2|4771.9|4768.9|4778.7|4775.7|4769.4|4766.4|480
1761804300000|2025-10-30 06:05:00|4771.5|4768.5|4771|4768|4775.9|4772.9|4765.7|4762.7|396
1761804600000|2025-10-30 06:10:00|4770.8|4767.8|4770.6|4767.6|4773.4|4770.4|4763.5|4760.5|402
1761804900000|2025-10-30 06:15:00|4770.4|4767.4|4779.5|4776.5|4780|4777|4763.3|4760.3|350
1761805200000|2025-10-30 06:20:00|4780.5|4777.5|4769.9|4766.9|4783.1|4780.1|4769|4766|517
1761805500000|2025-10-30 06:25:00|4769.7|4766.7|4774.5|4771.5|4776|4773|4765.7|4762.7|365
1761805800000|2025-10-30 06:30:00|4774|4771|4770.3|4767.3|4779|4776|4769.3|4766.3|395
1761806100000|2025-10-30 06:35:00|4769.8|4766.8|4767.8|4764.8|4772.5|4769.5|4765.7|4762.7|372
1761806400000|2025-10-30 06:40:00|4768|4765|4775.1|4772.1|4775.6|4772.6|4766|4763|272
1761806700000|2025-10-30 06:45:00|4774.4|4771.4|4779.3|4776.3|4780.1|4777.1|4771.4|4768.4|262
1761807000000|2025-10-30 06:50:00|4779.1|4776.1|4777.6|4774.6|4783|4780|4777.6|4774.6|282
1761807300000|2025-10-30 06:55:00|4778.1|4775.1|4791.1|4788.1|4791.1|4788.1|4777.6|4774.6|315
1761807600000|2025-10-30 07:00:00|4790.6|4787.6|4789.8|4786.8|4791.6|4788.6|4786.3|4783.3|320
1761807900000|2025-10-30 07:05:00|4789.4|4786.4|4783.2|4780.2|4793.9|4790.9|4782.2|4779.2|321
1761808200000|2025-10-30 07:10:00|4783|4780|4779.8|4776.8|4789.2|4786.2|4779.5|4776.5|249
1761808500000|2025-10-30 07:15:00|4779.5|4776.5|4779.9|4776.9|4782.9|4779.9|4777.7|4774.7|289
1761808800000|2025-10-30 07:20:00|4779.7|4776.7|4777.5|4774.5|4783|4780|4776|4773|135
1761809100000|2025-10-30 07:25:00|4778|4775|4780|4777|4780|4777|4767.7|4764.7|251
1761809400000|2025-10-30 07:30:00|4780.3|4777.3|4774.3|4771.3|4780.8|4777.8|4772.3|4769.3|178
1761809700000|2025-10-30 07:35:00|4773.5|4770.5|4772.6|4769.6|4779.2|4776.2|4770.2|4767.2|194
1761810000000|2025-10-30 07:40:00|4772.9|4769.9|4772.9|4769.9|4780.4|4777.4|4770.9|4767.9|275
1761810300000|2025-10-30 07:45:00|4772.7|4769.7|4766.1|4763.1|4772.7|4769.7|4765.6|4762.6|212
1761810600000|2025-10-30 07:50:00|4765.9|4762.9|4758.7|4755.7|4766.1|4763.1|4757.3|4754.3|196
1761810900000|2025-10-30 07:55:00|4758.5|4755.5|4763.2|4760.2|4763.2|4760.2|4754.5|4751.5|193
1761811200000|2025-10-30 08:00:00|4763.7|4760.7|4764.9|4761.9|4773.4|4770.4|4762.5|4759.5|371
1761811500000|2025-10-30 08:05:00|4764.2|4762.2|4761.7|4758.7|4768|4765|4758.2|4755.2|297
1761811800000|2025-10-30 08:10:00|4762|4759|4761.8|4758.8|4765.4|4762.4|4758|4755|329
1761812100000|2025-10-30 08:15:00|4761.4|4758.4|4768.9|4765.9|4773.3|4770.3|4760.8|4757.8|217
1761812400000|2025-10-30 08:20:00|4768.6|4765.6|4768.4|4765.4|4769.7|4766.7|4765.8|4763|175
1761812700000|2025-10-30 08:25:00|4768.9|4765.9|4778.5|4775.5|4779.7|4776.7|4768.4|4765.4|232
1761813000000|2025-10-30 08:30:00|4778.7|4775.7|4780.8|4777.8|4781.8|4778.8|4774.8|4772|215
1761813300000|2025-10-30 08:35:00|4780.3|4777.3|4792.3|4789.3|4794|4791|4779.1|4776.1|199
1761813600000|2025-10-30 08:40:00|4792.5|4789.5|4794.2|4791.2|4797.2|4794.2|4789.8|4786.8|221
1761813900000|2025-10-30 08:45:00|4794.6|4791.6|4790.5|4787.5|4795.7|4792.7|4789.2|4786.2|226
1761814200000|2025-10-30 08:50:00|4791|4788|4796.6|4793.6|4797.4|4794.4|4790.5|4787.5|202
1761814500000|2025-10-30 08:55:00|4797.1|4794.1|4796.1|4793.1|4797.6|4794.6|4792.8|4789.8|137
1761814800000|2025-10-30 09:00:00|4795.6|4792.6|4817.1|4814.1|4817.6|4814.6|4795.6|4792.6|469
1761815100000|2025-10-30 09:05:00|4816.9|4813.9|4822.6|4819.6|4823.7|4820.7|4812.3|4809.3|406
1761815400000|2025-10-30 09:10:00|4822.1|4819.1|4825.2|4822.2|4828.1|4825.1|4821.4|4818.4|415
1761815700000|2025-10-30 09:15:00|4825.6|4822.6|4817.1|4814.1|4829|4826|4815|4812|354
1761816000000|2025-10-30 09:20:00|4817.3|4814.3|4810.6|4807.6|4819.8|4816.8|4809.8|4807.6|255
1761816300000|2025-10-30 09:25:00|4810.4|4807.4|4817.1|4814.1|4817.9|4814.9|4810.3|4807.3|168
1761816600000|2025-10-30 09:30:00|4816.6|4813.6|4824.7|4821.7|4826.7|4823.7|4816.1|4813.1|264
1761816900000|2025-10-30 09:35:00|4825.1|4822.1|4827.4|4824.4|4830.1|4827.1|4823.6|4820.6|275
1761817200000|2025-10-30 09:40:00|4827.9|4824.9|4830.3|4827.3|4830.3|4827.3|4819.6|4816.6|289
1761817500000|2025-10-30 09:45:00|4830.1|4827.1|4813.6|4810.6|4830.6|4827.6|4813.1|4810.1|248
1761817800000|2025-10-30 09:50:00|4813.7|4810.7|4814.6|4811.6|4818.7|4815.7|4809.2|4806.2|338
1761818100000|2025-10-30 09:55:00|4814.3|4811.3|4811.9|4808.9|4819.4|4816.4|4810.4|4807.4|219
1761818400000|2025-10-30 10:00:00|4811.7|4808.7|4811|4808|4819.5|4816.5|4808|4805|225
1761818700000|2025-10-30 10:05:00|4811.3|4808.3|4807.3|4804.3|4814.7|4811.7|4806.7|4803.7|175
1761819000000|2025-10-30 10:10:00|4807|4804|4809.3|4806.3|4811.2|4808.2|4806.1|4803.1|117
1761819300000|2025-10-30 10:15:00|4809.6|4806.6|4799.5|4796.5|4809.8|4806.8|4798.9|4795.9|154
1761819600000|2025-10-30 10:20:00|4799.3|4796.3|4800.7|4797.7|4800.7|4797.7|4787.7|4784.7|384
1761819900000|2025-10-30 10:25:00|4800.2|4797.2|4802.6|4799.6|4805.7|4802.7|4798.2|4795.2|235
1761820200000|2025-10-30 10:30:00|4800.3|4797.3|4795.7|4792.7|4805.2|4802.2|4795.2|4792.2|333
1761820500000|2025-10-30 10:35:00|4795.5|4792.5|4800.5|4797.5|4801|4798|4789|4786|393
1761820800000|2025-10-30 10:40:00|4800.2|4797.2|4804.8|4801.8|4806.1|4803.1|4798.2|4795.2|204
1761821100000|2025-10-30 10:45:00|4805.1|4802.1|4804.3|4801.3|4806.8|4803.8|4802.4|4799.4|208
1761821400000|2025-10-30 10:50:00|4804.2|4801.2|4811.1|4808.1|4811.6|4808.6|4802.3|4799.3|208
1761821700000|2025-10-30 10:55:00|4810.9|4807.9|4808.6|4805.6|4811.1|4808.1|4807.1|4804.1|134
1761822000000|2025-10-30 11:00:00|4808.9|4805.9|4807.1|4804.1|4812.4|4809.4|4806.7|4803.7|220
1761822300000|2025-10-30 11:05:00|4806.9|4803.9|4806.3|4803.3|4812.2|4809.2|4804.2|4801.2|221
1761822600000|2025-10-30 11:10:00|4806.7|4803.7|4803.9|4800.9|4809.1|4806.1|4802.2|4799.2|217
1761822900000|2025-10-30 11:15:00|4804.2|4801.2|4795.2|4792.2|4804.7|4801.7|4794.5|4791.5|281
1761823200000|2025-10-30 11:20:00|4795.5|4792.5|4800.1|4797.1|4801.3|4798.3|4791.7|4788.7|338
1761823500000|2025-10-30 11:25:00|4799.1|4796.1|4800.5|4797.5|4805.7|4802.7|4795.6|4792.6|231
1761823800000|2025-10-30 11:30:00|4800.7|4797.7|4811.5|4808.5|4812.4|4809.4|4798.7|4795.7|217
1761824100000|2025-10-30 11:35:00|4811.2|4808.2|4810.5|4807.5|4815.6|4812.6|4809|4806|205
1761824400000|2025-10-30 11:40:00|4810.1|4807.1|4816.4|4813.4|4816.4|4813.4|4808|4805|213
1761824700000|2025-10-30 11:45:00|4816.2|4813.2|4815.6|4812.6|4819.9|4816.9|4813.7|4810.7|137
1761825000000|2025-10-30 11:50:00|4816.1|4813.1|4817.4|4814.4|4820.9|4817.9|4813.8|4810.8|145
1761825300000|2025-10-30 11:55:00|4817.2|4814.2|4814.1|4811.1|4821.8|4818.8|4814.1|4811.1|158
1761825600000|2025-10-30 12:00:00|4814.6|4811.6|4823.4|4820.4|4829.4|4826.4|4811|4808.3|501
1761825900000|2025-10-30 12:05:00|4823.9|4820.9|4819.6|4816.6|4830|4827|4816.9|4813.9|267
1761826200000|2025-10-30 12:10:00|4819.3|4816.3|4826.3|4823.3|4827.1|4824.1|4812.5|4809.5|270
1761826500000|2025-10-30 12:15:00|4826.8|4823.8|4815.3|4812.3|4829.8|4826.8|4814.4|4811.4|270
1761826800000|2025-10-30 12:20:00|4815.6|4812.6|4811.2|4808.2|4820.5|4817.5|4810.2|4807.2|258
1761827100000|2025-10-30 12:25:00|4811.7|4808.7|4804.7|4798.9|4816.2|4813.2|4801.1|4798.1|320
1761827400000|2025-10-30 12:30:00|4804.8|4798.2|4814.1|4806|4815.4|4808.6|4797.3|4793|785
1761827700000|2025-10-30 12:35:00|4815|4806.1|4818.2|4815.2|4827.6|4823.5|4815|4805.5|951
1761828000000|2025-10-30 12:40:00|4818.1|4815.1|4810.8|4807.8|4820.7|4817.7|4810.8|4807.8|575
1761828300000|2025-10-30 12:45:00|4810.4|4807.4|4805.8|4802.8|4817|4814|4805.8|4802.8|536
1761828600000|2025-10-30 12:50:00|4805.9|4802.9|4809.7|4806.7|4815.5|4812.5|4805|4802|477
1761828900000|2025-10-30 12:55:00|4809.2|4806.2|4797|4794|4811.5|4808.5|4791.1|4788.4|475
1761829200000|2025-10-30 13:00:00|4797.6|4794.6|4816.5|4813.5|4817.5|4814.5|4794|4791|856
1761829500000|2025-10-30 13:05:00|4817|4814|4818.8|4815.8|4822|4819|4813.1|4810.1|510
1761829800000|2025-10-30 13:10:00|4818.6|4815.6|4831.5|4828.5|4833.7|4830.7|4817.1|4814.1|390
1761830100000|2025-10-30 13:15:00|4832.2|4829.2|4820.1|4817.1|4834.7|4831.7|4816.4|4813.4|376
1761830400000|2025-10-30 13:20:00|4819.6|4816.6|4823.8|4820.8|4825.1|4822.1|4817.3|4814.3|332
1761830700000|2025-10-30 13:25:00|4823.6|4820.6|4818.6|4815.6|4825.3|4822.3|4814.6|4811.6|358
1761831000000|2025-10-30 13:30:00|4818.8|4815.8|4817.5|4814.5|4830.2|4827.2|4812.5|4809.5|715
1761831300000|2025-10-30 13:35:00|4818|4815|4813.5|4810.5|4823.5|4820.5|4808.1|4805.1|693
1761831600000|2025-10-30 13:40:00|4813|4810|4828.4|4825.4|4828.9|4825.9|4803.3|4800.3|714
1761831900000|2025-10-30 13:45:00|4828.1|4825.1|4825.5|4822.5|4839.5|4836.5|4824.1|4821.1|714
1761832200000|2025-10-30 13:50:00|4826|4823|4842.1|4839.1|4843.6|4840.6|4824.5|4821.5|580
1761832500000|2025-10-30 13:55:00|4842.4|4839.4|4841.9|4838.9|4844.5|4841.5|4835.8|4832.8|564
1761832800000|2025-10-30 14:00:00|4841.4|4838.4|4842.4|4839.4|4849.1|4846.1|4835.8|4832.8|616
1761833100000|2025-10-30 14:05:00|4841.9|4838.9|4865.9|4862.9|4873|4869.7|4841.7|4838.7|879
1761833400000|2025-10-30 14:10:00|4866.5|4863.5|4874.7|4871.7|4874.7|4871.7|4861.7|4858.7|946
1761833700000|2025-10-30 14:15:00|4874.5|4871.5|4871.4|4868.4|4879.2|4875.6|4868.1|4865.1|931
1761834000000|2025-10-30 14:20:00|4871.7|4868.7|4869.3|4866.3|4873.5|4870.5|4859.6|4856.6|784
1761834300000|2025-10-30 14:25:00|4869.1|4866.1|4862.2|4859.2|4869.6|4866.6|4859|4856|760
1761834600000|2025-10-30 14:30:00|4861.7|4858.7|4865|4862|4872.4|4869.4|4855.9|4852.9|577
1761834900000|2025-10-30 14:35:00|4864.8|4861.8|4862.9|4859.9|4872.1|4869.1|4858.7|4855.7|535
1761835200000|2025-10-30 14:40:00|4863.4|4860.4|4868.1|4865.1|4871.3|4867.5|4860.4|4857.4|616
1761835500000|2025-10-30 14:45:00|4868.3|4865.3|4875.2|4872.2|4878.2|4875.2|4859.3|4856.3|771
1761835800000|2025-10-30 14:50:00|4876|4873|4869.2|4866.2|4876.1|4873.1|4869|4866|921
1761836100000|2025-10-30 14:55:00|4868.7|4865.7|4875.4|4872.4|4878.4|4875.4|4864.8|4861.8|782
1761836400000|2025-10-30 15:00:00|4875.5|4872.5|4874.9|4871.9|4878.8|4875.8|4870.4|4867.4|626
1761836700000|2025-10-30 15:05:00|4874.7|4871.7|4880.1|4877.1|4881.9|4878.9|4868.6|4865.6|608
1761837000000|2025-10-30 15:10:00|4879.9|4876.9|4882.4|4879.4|4890.8|4887.8|4879.5|4876.5|792
1761837300000|2025-10-30 15:15:00|4882.6|4879.6|4890.8|4887.8|4892.8|4889.4|4881.9|4878.9|438
1761837600000|2025-10-30 15:20:00|4891.1|4888.1|4883|4880|4891.9|4888.3|4882.6|4879.6|489
1761837900000|2025-10-30 15:25:00|4882.9|4879.9|4883.7|4880.7|4884.4|4881.4|4878.2|4875.2|451
1761838200000|2025-10-30 15:30:00|4883.5|4880.5|4887.1|4884.1|4892|4889|4883|4880|556
1761838500000|2025-10-30 15:35:00|4887.3|4884.3|4886.2|4883.2|4891|4888|4882.2|4879.2|636
1761838800000|2025-10-30 15:40:00|4886.1|4883.1|4885.1|4882.1|4887.3|4884.3|4881.5|4878.5|538
1761839100000|2025-10-30 15:45:00|4885.3|4882.3|4887.1|4884.1|4889.5|4886.5|4880.1|4877.1|690
1761839400000|2025-10-30 15:50:00|4886.7|4883.7|4885.6|4882.6|4887.7|4884.7|4883.1|4880.1|669
1761839700000|2025-10-30 15:55:00|4886|4883|4883.2|4880.2|4888.8|4885.8|4881.8|4878.8|490
1761840000000|2025-10-30 16:00:00|4882.5|4879.5|4877|4874|4886.1|4883.1|4874.6|4871.6|697
1761840300000|2025-10-30 16:05:00|4876.7|4873.7|4880.2|4877.2|4884.6|4881.6|4875.4|4872.4|483
1761840600000|2025-10-30 16:10:00|4880.5|4877.5|4874.5|4871.5|4881.2|4878.2|4872.7|4869.7|543
1761840900000|2025-10-30 16:15:00|4874.7|4871.7|4873.8|4870.8|4879.8|4876.8|4869.4|4866.4|589
1761841200000|2025-10-30 16:20:00|4873.9|4870.9|4875.4|4872.4|4876|4873|4871.4|4868.4|503
1761841500000|2025-10-30 16:25:00|4875.5|4872.5|4878.1|4875.1|4879.8|4876.8|4871.5|4868.5|491
1761841800000|2025-10-30 16:30:00|4878.2|4875.2|4875.6|4872.6|4881.6|4878.6|4875.5|4872.5|404
1761842100000|2025-10-30 16:35:00|4875.8|4872.8|4880|4877|4880.3|4877.3|4875.2|4872.2|376
1761842400000|2025-10-30 16:40:00|4880.2|4877.2|4885.2|4882.2|4885.4|4882.4|4879|4876|359
1761842700000|2025-10-30 16:45:00|4885.3|4882.3|4881|4878|4885.3|4882.3|4879.9|4876.9|366
1761843000000|2025-10-30 16:50:00|4881.4|4878.4|4884.8|4881.8|4886.6|4883.6|4881|4878|344
1761843300000|2025-10-30 16:55:00|4884.7|4881.7|4884.7|4881.7|4885.4|4882.4|4881.1|4878.1|352
1761843600000|2025-10-30 17:00:00|4884.8|4881.8|4882.4|4879.4|4887.6|4884.6|4882|4879|442
1761843900000|2025-10-30 17:05:00|4882.3|4879.3|4883|4880|4884.4|4881.4|4879.5|4876.5|398
1761844200000|2025-10-30 17:10:00|4882.9|4879.9|4876.1|4873.1|4882.9|4879.9|4876.1|4873.1|401
1761844500000|2025-10-30 17:15:00|4875.8|4872.8|4878.3|4875.3|4879.9|4876.9|4872.6|4869.6|413
1761844800000|2025-10-30 17:20:00|4878.4|4875.4|4881.8|4878.8|4883.7|4880.7|4877.2|4874.2|415
1761845100000|2025-10-30 17:25:00|4881.6|4878.6|4886.6|4883.6|4888.8|4885.8|4881|4878|266
1761845400000|2025-10-30 17:30:00|4886.3|4883.3|4885.4|4882.4|4887.7|4884.7|4883.9|4880.9|232
1761845700000|2025-10-30 17:35:00|4884.9|4881.9|4884.9|4881.9|4885.9|4882.9|4881.7|4878.7|207
1761846000000|2025-10-30 17:40:00|4885.2|4882.2|4890.8|4887.8|4893.2|4890.2|4885.2|4882.2|245
1761846300000|2025-10-30 17:45:00|4891.1|4888.1|4887.6|4884.6|4894.5|4891.5|4887.1|4884.1|331
1761846600000|2025-10-30 17:50:00|4887.9|4884.9|4883.1|4880.1|4888.4|4885.4|4883|4880|247
1761846900000|2025-10-30 17:55:00|4882.6|4879.6|4879|4876|4882.9|4879.9|4872.1|4869.1|288
1761847200000|2025-10-30 18:00:00|4878.7|4875.7|4873.5|4870.5|4880|4877|4873.5|4870.5|294
1761847500000|2025-10-30 18:05:00|4874|4871|4878.7|4875.7|4879.2|4876.2|4871.5|4868.5|209
1761847800000|2025-10-30 18:10:00|4878.5|4875.5|4877.7|4874.7|4880.5|4877.5|4877.5|4874.5|175
1761848100000|2025-10-30 18:15:00|4878.7|4875.7|4880.3|4877.3|4881.1|4878.1|4875.7|4872.7|182
1761848400000|2025-10-30 18:20:00|4879.9|4876.9|4880.9|4877.9|4881.6|4878.6|4879.6|4876.6|117
1761848700000|2025-10-30 18:25:00|4881.1|4878.1|4884.1|4881.1|4884.4|4881.4|4879.4|4876.4|229
1761849000000|2025-10-30 18:30:00|4884|4881|4888.6|4885.6|4889.7|4886.7|4884|4881|395
1761849300000|2025-10-30 18:35:00|4888.9|4885.9|4888.9|4885.9|4893.3|4889.1|4885.7|4882|250
1761849600000|2025-10-30 18:40:00|4889.2|4886.2|4889|4886|4891.7|4888.7|4885.9|4881.9|228
1761849900000|2025-10-30 18:45:00|4888.8|4885.8|4890.7|4887.7|4892.2|4889.2|4886.3|4883.3|154
1761850200000|2025-10-30 18:50:00|4889.7|4886.7|4893.9|4890.9|4895.8|4891.4|4886.9|4883.9|157
1761850500000|2025-10-30 18:55:00|4893.4|4890.4|4891.9|4888.9|4894.6|4891.6|4891.4|4887.6|229
1761850800000|2025-10-30 19:00:00|4892.4|4889.4|4895.7|4892.7|4897.4|4893.7|4892.4|4889.1|223
1761851100000|2025-10-30 19:05:00|4896.5|4893.5|4895.4|4892.4|4897.2|4894.2|4894|4891|235
1761851400000|2025-10-30 19:10:00|4895.7|4892.7|4897.3|4894.3|4897.3|4894.3|4893.8|4890.8|219
1761851700000|2025-10-30 19:15:00|4897.5|4894.5|4897.6|4894.6|4899.3|4896.3|4895.8|4892.8|195
1761852000000|2025-10-30 19:20:00|4897.7|4894.7|4890|4887|4898.3|4895.3|4885.2|4882.2|435
1761852300000|2025-10-30 19:25:00|4890.2|4887.2|4892|4889|4895.1|4892.1|4889.3|4886.3|323
1761852600000|2025-10-30 19:30:00|4891.8|4888.8|4897.1|4894.1|4899.6|4896.6|4891.8|4888.8|310
1761852900000|2025-10-30 19:35:00|4896.9|4893.9|4892.6|4889.6|4897.4|4894.4|4889.1|4886.1|286
1761853200000|2025-10-30 19:40:00|4891.9|4888.9|4893.3|4890.3|4894.8|4891.8|4890.3|4887.3|320
1761853500000|2025-10-30 19:45:00|4893.2|4890.2|4891.2|4888.2|4895.1|4892.1|4890.4|4887.4|164
1761853800000|2025-10-30 19:50:00|4891.7|4888.7|4891|4888|4896.4|4893.4|4890.5|4887.5|213
1761854100000|2025-10-30 19:55:00|4891.5|4888.5|4889.3|4886.3|4894|4891|4886|4883|288
1761854400000|2025-10-30 20:00:00|4888.5|4885.5|4892.9|4889.9|4894|4891|4888.5|4885.5|186
1761854700000|2025-10-30 20:05:00|4893.4|4890.4|4889|4886|4893.8|4890.8|4888.5|4885.5|96
1761855000000|2025-10-30 20:10:00|4889.5|4886.5|4892.5|4889.5|4893.7|4890.7|4888.9|4885.9|124
1761855300000|2025-10-30 20:15:00|4891|4888|4889.8|4886.8|4892|4889|4889.8|4886.8|55
1761855600000|2025-10-30 20:20:00|4890.3|4887.3|4887.7|4884.7|4890.7|4887.3|4887.6|4884.6|68
1761855900000|2025-10-30 20:25:00|4887.6|4884.6|4886.1|4883.1|4888.3|4885.3|4885.3|4882.3|103
1761856200000|2025-10-30 20:30:00|4886.6|4883.6|4883.3|4880.3|4886.6|4883.6|4882.1|4879.1|169
1761856500000|2025-10-30 20:35:00|4882.8|4879.8|4890.3|4887.3|4890.8|4887.8|4882.6|4879.6|110
1761856800000|2025-10-30 20:40:00|4890.6|4887.6|4897|4894|4897|4894|4890.6|4887.6|97
1761857100000|2025-10-30 20:45:00|4896.5|4893.5|4898.4|4895.4|4899.3|4896.3|4895|4892|83
1761857400000|2025-10-30 20:50:00|4898.9|4895.9|4896.1|4893.1|4899.6|4896.6|4895.8|4892.8|64
1761857700000|2025-10-30 20:55:00|4895.8|4892.8|4893.3|4890.3|4896.8|4893.8|4892.3|4889.3|135
1761861600000|2025-10-30 22:00:00|4887.5|4884.5|4883.6|4880.6|4888.9|4885.9|4881.8|4868.5|137
1761861900000|2025-10-30 22:05:00|4883.3|4880.3|4885.5|4882.5|4886.3|4883.3|4881.3|4878.3|187
1761862200000|2025-10-30 22:10:00|4885.8|4882.8|4890.5|4887.5|4892.8|4889.8|4885.3|4882.3|141
1761862500000|2025-10-30 22:15:00|4890.3|4887.3|4889.5|4886.5|4890.5|4887.5|4886.8|4883.8|72
1761862800000|2025-10-30 22:20:00|4889.8|4886.8|4890.5|4887.5|4892|4889|4887.5|4884.5|70
1761863100000|2025-10-30 22:25:00|4890.8|4887.8|4891|4888|4893.5|4890.5|4889.8|4886.8|64
1761863400000|2025-10-30 22:30:00|4891.5|4888.5|4895|4892|4895.8|4892.8|4890.8|4887.8|125
1761863700000|2025-10-30 22:35:00|4894.3|4891.3|4894.4|4891.4|4898.9|4895.9|4894.3|4891.3|116
1761864000000|2025-10-30 22:40:00|4894.7|4891.7|4896.4|4893.4|4897.4|4894.4|4892.9|4889.9|63
1761864300000|2025-10-30 22:45:00|4896.2|4893.2|4900.1|4897.1|4900.1|4897.1|4895.7|4892.4|49
1761864600000|2025-10-30 22:50:00|4900.3|4897.3|4909.8|4906.8|4909.8|4906.8|4898.5|4895.5|413
1761864900000|2025-10-30 22:55:00|4909|4906|4906|4903|4913|4910|4900.6|4897.6|364
1761865200000|2025-10-30 23:00:00|4905.8|4902.8|4900.6|4897.6|4906.6|4903.6|4899.4|4896.4|341
1761865500000|2025-10-30 23:05:00|4900.3|4897.3|4900.8|4897.8|4904.1|4901.1|4899.3|4896.3|282
1761865800000|2025-10-30 23:10:00|4900.7|4897.7|4889.5|4886.5|4900.8|4897.8|4884.2|4881.2|339
1761866100000|2025-10-30 23:15:00|4889.7|4886.7|4891.2|4888.2|4893|4890|4888.6|4885.6|219
1761866400000|2025-10-30 23:20:00|4891.5|4888.5|4897.3|4894.3|4897.3|4894.3|4890.7|4887.7|130
1761866700000|2025-10-30 23:25:00|4896.8|4893.8|4897.2|4894.2|4899|4896|4894.8|4891.8|132
1761867000000|2025-10-30 23:30:00|4897.7|4894.7|4903.6|4900.6|4904.4|4901.2|4895.7|4892.7|181
1761867300000|2025-10-30 23:35:00|4904.1|4901.1|4901.6|4898.6|4904.1|4901.1|4899.6|4896.5|131
1761867600000|2025-10-30 23:40:00|4901.4|4898.4|4903.6|4900.6|4904.4|4901.4|4901.2|4898.2|81
1761867900000|2025-10-30 23:45:00|4903.9|4900.9|4916.7|4913.7|4917.3|4914.3|4903.6|4900.6|163
1761868200000|2025-10-30 23:50:00|4916.4|4913.4|4916.6|4913.6|4916.8|4913.8|4910.1|4907.1|190
1761868500000|2025-10-30 23:55:00|4916.3|4913.3|4909.9|4906.9|4918.4|4915.4|4909.9|4906.9|161
1761868800000|2025-10-31 00:00:00|4909.7|4906.7|4901.9|4898.9|4909.7|4906.7|4901.7|4898.7|182
1761869100000|2025-10-31 00:05:00|4901.8|4898.8|4903.4|4900.4|4904|4901|4899.3|4896.3|174
1761869400000|2025-10-31 00:10:00|4902.7|4899.7|4902.2|4899.2|4905.4|4902.4|4901.4|4898.4|148
1761869700000|2025-10-31 00:15:00|4902|4899|4901.1|4898.1|4902.9|4899.9|4900.1|4897.1|105
1761870000000|2025-10-31 00:20:00|4901.4|4898.4|4899.6|4896.6|4902.1|4899.1|4898.6|4895.6|101
1761870300000|2025-10-31 00:25:00|4900.1|4897.1|4888.4|4885.4|4900.1|4897.1|4887.8|4884.8|131
1761870600000|2025-10-31 00:30:00|4888.6|4885.6|4887|4884|4889.7|4886.7|4882|4879|214
1761870900000|2025-10-31 00:35:00|4887.5|4884.5|4884|4881|4889|4886|4884|4881|170
1761871200000|2025-10-31 00:40:00|4884.3|4881.3|4886|4883|4887.5|4884|4884.3|4881.3|92
1761871500000|2025-10-31 00:45:00|4886.5|4883.5|4886.5|4883.5|4888|4885|4883|4880|143
1761871800000|2025-10-31 00:50:00|4886|4883|4885.5|4882.5|4887.7|4884.7|4885.2|4882.2|115
1761872100000|2025-10-31 00:55:00|4886|4883|4885.5|4882.5|4886.2|4883.2|4883.5|4880.5|159
1761872400000|2025-10-31 01:00:00|4885|4882|4891|4888|4891.7|4888.7|4878|4875|463
1761872700000|2025-10-31 01:05:00|4890.7|4887.7|4897|4894|4898.2|4895.2|4887.7|4884.7|326
1761873000000|2025-10-31 01:10:00|4896.5|4893.5|4898|4895|4903.5|4900.5|4896.5|4893.5|353
1761873300000|2025-10-31 01:15:00|4898.2|4895.2|4900|4897|4901.5|4898.5|4895.5|4892.5|341
1761873600000|2025-10-31 01:20:00|4899.7|4896.7|4908|4905|4909.2|4906.2|4899.5|4896.5|305
1761873900000|2025-10-31 01:25:00|4908.5|4905.5|4910.3|4907.3|4913.9|4910.9|4905|4902|311
1761874200000|2025-10-31 01:30:00|4910.8|4907.8|4910|4907|4910.8|4907.8|4905|4902|321
1761874500000|2025-10-31 01:35:00|4910.5|4907.5|4906.8|4903.8|4910.5|4907.5|4903.1|4900.1|294
1761874800000|2025-10-31 01:40:00|4907.1|4904.1|4906|4903|4909.1|4906.1|4902.5|4899.5|275
1761875100000|2025-10-31 01:45:00|4906.5|4903.5|4912.7|4909.7|4913.2|4910.2|4900.6|4897.6|289
1761875400000|2025-10-31 01:50:00|4912.4|4909.4|4906.6|4903.6|4916.9|4913.1|4905.1|4902.1|684
1761875700000|2025-10-31 01:55:00|4906.5|4903.5|4911.4|4908.4|4916|4912.2|4906.3|4903.3|704
1761876000000|2025-10-31 02:00:00|4911|4908|4914.7|4911.7|4916.8|4913.8|4909.9|4906.9|836
1761876300000|2025-10-31 02:05:00|4914.4|4911.4|4917|4914|4924.4|4918.6|4914.4|4911|683
1761876600000|2025-10-31 02:10:00|4916.9|4913.9|4916.3|4913.3|4925.3|4922.3|4915.3|4912.3|672
1761876900000|2025-10-31 02:15:00|4916.4|4913.4|4919.9|4916.9|4920.9|4917.9|4914.7|4911.7|588
1761877200000|2025-10-31 02:20:00|4919.8|4916.8|4918.2|4915.2|4920.8|4917.8|4918.2|4915.2|359
1761877500000|2025-10-31 02:25:00|4918.1|4915.1|4910.8|4907.8|4918.7|4915.7|4909.2|4906.2|298
1761877800000|2025-10-31 02:30:00|4910.7|4907.7|4909.1|4906.1|4913.5|4910.5|4905.5|4902.5|804
1761878100000|2025-10-31 02:35:00|4908.6|4905.6|4903.6|4900.6|4908.9|4905.9|4899|4895.9|899
1761878400000|2025-10-31 02:40:00|4903.4|4900.4|4887.4|4884.4|4903.5|4900.5|4883.6|4880|722
1761878700000|2025-10-31 02:45:00|4887.2|4884.2|4886.1|4883.1|4893|4890|4885|4881.1|705
1761879000000|2025-10-31 02:50:00|4886.2|4883.2|4895.3|4892.3|4900.7|4894.3|4886|4883|677
1761879300000|2025-10-31 02:55:00|4895.5|4892.5|4899.7|4890.6|4899.7|4895.5|4888.5|4884.2|661
1761879600000|2025-10-31 03:00:00|4900|4891.5|4889.9|4884.8|4903.8|4895.4|4888.4|4883.9|459
1761879900000|2025-10-31 03:05:00|4890|4884.7|4887.8|4877.9|4890|4885.8|4873.2|4870.2|884
1761880200000|2025-10-31 03:10:00|4887.4|4878.9|4876.2|4873.2|4892|4881.2|4873.7|4867.2|708
1761880500000|2025-10-31 03:15:00|4876.5|4873.5|4886.4|4879|4888.9|4881.6|4875.6|4872.8|593
1761880800000|2025-10-31 03:20:00|4885.9|4878.5|4889|4883.5|4894.5|4885.3|4884.4|4877|603
1761881100000|2025-10-31 03:25:00|4889.1|4883|4892.9|4881.5|4892.9|4883.6|4885|4877|541
1761881400000|2025-10-31 03:30:00|4893.4|4882|4886.6|4883.6|4893.4|4885.4|4884.4|4879.5|173
1761881700000|2025-10-31 03:35:00|4886.7|4883.7|4889.5|4886.5|4892.3|4888.7|4886.7|4883.7|235
1761882000000|2025-10-31 03:40:00|4889.7|4886.7|4885.8|4882.8|4889.7|4886.7|4885|4882|371
1761882300000|2025-10-31 03:45:00|4885.7|4882.7|4883.4|4880.4|4885.8|4882.8|4880.8|4877.8|380
1761882600000|2025-10-31 03:50:00|4883.5|4880.5|4882.7|4879.7|4885.3|4882.3|4881.6|4878.6|146
1761882900000|2025-10-31 03:55:00|4882.5|4879.5|4882.8|4879.8|4884.2|4881.2|4879.7|4876.7|206
1761883200000|2025-10-31 04:00:00|4882.9|4879.9|4883.4|4880.4|4884.7|4881.7|4880.4|4877.4|232
1761883500000|2025-10-31 04:05:00|4883.3|4880.3|4877.6|4874.6|4884.8|4881.8|4876.9|4873.9|361
1761883800000|2025-10-31 04:10:00|4877.2|4874.2|4881.5|4878.5|4882.3|4879.3|4876.6|4873.6|362
1761884100000|2025-10-31 04:15:00|4880.9|4877.9|4885.1|4882.1|4887.9|4884.9|4880.8|4877.8|253
1761884400000|2025-10-31 04:20:00|4885|4882|4882.8|4879.8|4885|4882|4880.7|4877.7|231
1761884700000|2025-10-31 04:25:00|4882.9|4879.9|4888.5|4885.5|4888.6|4885.6|4881.8|4878.8|280
1761885000000|2025-10-31 04:30:00|4888.6|4885.6|4884.7|4881.7|4894.3|4891.3|4884.1|4881.1|417
1761885300000|2025-10-31 04:35:00|4884.8|4881.8|4886.2|4883.2|4886.8|4883.8|4883.1|4880.1|264
1761885600000|2025-10-31 04:40:00|4886.3|4883.3|4885.9|4882.9|4886.8|4883.8|4884.7|4881.7|165
1761885900000|2025-10-31 04:45:00|4886.3|4883.3|4887.9|4884.9|4890.9|4887.9|4885.4|4882.4|278
1761886200000|2025-10-31 04:50:00|4888|4885|4888.5|4885.5|4890.7|4887.3|4887.2|4884.2|459
1761886500000|2025-10-31 04:55:00|4888.9|4885.9|4891.7|4888.7|4893.4|4890.4|4888.1|4885.1|326
1761886800000|2025-10-31 05:00:00|4891.6|4888.6|4887|4884|4892.3|4889.3|4886.8|4883.8|342
1761887100000|2025-10-31 05:05:00|4887.1|4884.1|4882|4879|4890.4|4887.4|4882|4879|358
1761887400000|2025-10-31 05:10:00|4882.2|4879.2|4882.7|4879.7|4885.9|4882.9|4878.6|4875.6|297
1761887700000|2025-10-31 05:15:00|4883|4880|4877.3|4874.3|4883.6|4880.3|4875|4872|251
1761888000000|2025-10-31 05:20:00|4877.2|4874.2|4873.6|4870.6|4877.4|4874.4|4871.5|4868.5|281
1761888300000|2025-10-31 05:25:00|4873.3|4870.3|4875.4|4872.4|4877.2|4874.2|4871.9|4868.9|427
1761888600000|2025-10-31 05:30:00|4875.5|4872.5|4879.8|4876.8|4880.5|4877.5|4872.4|4869.4|916
1761888900000|2025-10-31 05:35:00|4880.1|4877.1|4882.5|4879.5|4886.2|4883.2|4875.7|4872.7|703
1761889200000|2025-10-31 05:40:00|4882.8|4879.8|4895.9|4892.9|4895.9|4892.9|4882|4878.1|367
1761889500000|2025-10-31 05:45:00|4895.8|4892.8|4900.7|4894.1|4908|4898.4|4894.4|4888.5|456
1761889800000|2025-10-31 05:50:00|4900.6|4894|4901.9|4893.8|4903.6|4895.5|4899.8|4892.5|391
1761890100000|2025-10-31 05:55:00|4902.1|4893.6|4902.7|4894|4904.6|4897.1|4900.7|4892.3|415
1761890400000|2025-10-31 06:00:00|4903.2|4894.3|4909.6|4900.7|4910|4901.1|4900.2|4891|502
1761890700000|2025-10-31 06:05:00|4909.3|4900.8|4919.1|4909.6|4920.8|4910.8|4909|4900|457
1761891000000|2025-10-31 06:10:00|4918.8|4908.9|4918.1|4909.8|4920.8|4913.1|4910.2|4904|492
1761891300000|2025-10-31 06:15:00|4918|4909.3|4922.4|4915.9|4926.7|4918.6|4913.4|4908.9|632
1761891600000|2025-10-31 06:20:00|4922.7|4916|4927.4|4918|4928.6|4920|4919.9|4912.9|597
1761891900000|2025-10-31 06:25:00|4928|4918.5|4925.9|4919.8|4930.9|4922.3|4924.3|4917|541
1761892200000|2025-10-31 06:30:00|4925.6|4920.1|4935.9|4927.9|4938.7|4930.8|4925.6|4919.6|699
1761892500000|2025-10-31 06:35:00|4936.4|4928.7|4937.1|4928.7|4939.4|4932.7|4930.9|4926.8|629
1761892800000|2025-10-31 06:40:00|4936.3|4928.6|4934.3|4926.1|4936.7|4928.7|4922.5|4919|700
1761893100000|2025-10-31 06:45:00|4935.4|4926.9|4919.6|4913.8|4936.4|4929.6|4917.8|4913.4|797
1761893400000|2025-10-31 06:50:00|4919.3|4913.9|4915.9|4912.9|4921.3|4915.2|4913.9|4910|885
1761893700000|2025-10-31 06:55:00|4915.7|4912.7|4922|4915.5|4924.5|4917.4|4913.6|4909.7|589
1761894000000|2025-10-31 07:00:00|4921.5|4915|4923.7|4916.5|4924.2|4917|4912|4904.7|520
1761894300000|2025-10-31 07:05:00|4923.9|4916.3|4910.8|4904.9|4926.2|4919.2|4910.7|4904.1|643
1761894600000|2025-10-31 07:10:00|4910.2|4904.7|4931|4922.7|4931|4922.7|4908.3|4901|382
1761894900000|2025-10-31 07:15:00|4930.2|4922.3|4934.5|4928.4|4935.9|4929.6|4924.9|4919.8|755
1761895200000|2025-10-31 07:20:00|4934.2|4928.8|4931.8|4928.8|4940.8|4932.8|4931.3|4927.3|661
1761895500000|2025-10-31 07:25:00|4931.7|4928.7|4935.1|4927.5|4937.1|4931.6|4929.2|4925.6|381
1761895800000|2025-10-31 07:30:00|4935|4927|4935.9|4932.9|4939.8|4934.1|4932.8|4925.5|508
1761896100000|2025-10-31 07:35:00|4937.4|4932.3|4927.6|4922.1|4937.4|4933.4|4924.5|4919.4|701
1761896400000|2025-10-31 07:40:00|4927.4|4922|4923|4915.6|4934.3|4927.3|4921.8|4914.8|568
1761896700000|2025-10-31 07:45:00|4922.3|4915.5|4929.9|4924|4933|4928.7|4920.8|4915.5|542
1761897000000|2025-10-31 07:50:00|4929.2|4922.2|4928.4|4922.6|4929.2|4923.3|4925.2|4918.8|137
1761897300000|2025-10-31 07:55:00|4928.1|4922.5|4933.9|4930.9|4937.1|4932.9|4927.9|4922.5|493
1761897600000|2025-10-31 08:00:00|4934|4931|4930.4|4927.4|4935.1|4932.1|4927.7|4924.7|385
1761897900000|2025-10-31 08:05:00|4928.5|4925.5|4925.8|4922.8|4931.6|4928.6|4924|4921|341
1761898200000|2025-10-31 08:10:00|4925.9|4922.9|4920.2|4917.2|4926.7|4923.7|4920.2|4917.2|258
1761898500000|2025-10-31 08:15:00|4919.8|4916.8|4919.3|4916.3|4921.6|4917.6|4917.6|4914.6|207
1761898800000|2025-10-31 08:20:00|4919.8|4916.8|4922.3|4919.3|4925.3|4921|4918.7|4913.5|306
1761899100000|2025-10-31 08:25:00|4922.9|4919.9|4921.7|4918.7|4926.4|4921.6|4919.2|4914.5|314
1761899400000|2025-10-31 08:30:00|4921.6|4918.6|4917.2|4914.2|4925.1|4922.1|4916.8|4913.8|292
1761899700000|2025-10-31 08:35:00|4917.3|4914.3|4921.7|4918.7|4922|4919|4917.1|4914.1|468
1761900000000|2025-10-31 08:40:00|4921.8|4918.8|4915.2|4912.2|4925.9|4922.9|4914.9|4911.9|428
1761900300000|2025-10-31 08:45:00|4915.1|4912.1|4910.2|4907.2|4916.1|4913.1|4909.9|4906.9|339
1761900600000|2025-10-31 08:50:00|4910.1|4907.1|4886.4|4883.4|4910.1|4908|4885.9|4882.9|556
1761900900000|2025-10-31 08:55:00|4886.2|4883.2|4883.5|4880.5|4890.3|4887.3|4880|4877|559
1761901200000|2025-10-31 09:00:00|4883.3|4880.3|4891.4|4888.4|4894.8|4891.8|4878.7|4875.7|551
1761901500000|2025-10-31 09:05:00|4891.6|4888.6|4896.4|4893.4|4901.1|4898.1|4890.4|4885.9|394
1761901800000|2025-10-31 09:10:00|4896.5|4893.5|4893.1|4890.1|4896.5|4893.5|4889.8|4886.8|265
1761902100000|2025-10-31 09:15:00|4893|4890|4889.5|4886.5|4896.8|4894.8|4889|4886.4|534
1761902400000|2025-10-31 09:20:00|4889.4|4886.4|4885.3|4882.3|4889.8|4886.8|4881.6|4878.6|722
1761902700000|2025-10-31 09:25:00|4885.4|4882.4|4884.8|4881.8|4889.3|4886.3|4883.4|4880.4|497
1761903000000|2025-10-31 09:30:00|4884.3|4881.3|4890.5|4887.5|4892|4889|4883.3|4880.3|453
1761903300000|2025-10-31 09:35:00|4890.8|4887.8|4884.2|4881.2|4890.8|4887.8|4883|4880|521
1761903600000|2025-10-31 09:40:00|4884.6|4881.6|4882.7|4879.7|4885|4882|4878.9|4875.9|342
1761903900000|2025-10-31 09:45:00|4882.6|4879.6|4876.6|4873.6|4884.2|4881.2|4875.2|4872.2|487
1761904200000|2025-10-31 09:50:00|4876.7|4873.7|4882.4|4879.4|4882.9|4879.9|4876.7|4873.7|300
1761904500000|2025-10-31 09:55:00|4882.3|4879.3|4889.9|4886.9|4890.8|4887.8|4881.4|4878.4|227
1761904800000|2025-10-31 10:00:00|4890.1|4887.1|4890.9|4887.9|4893.1|4890|4887.8|4883.6|227
1761905100000|2025-10-31 10:05:00|4890.6|4887.6|4891.6|4888.6|4893.4|4890.4|4889|4886|196
1761905400000|2025-10-31 10:10:00|4891.5|4888.5|4890.7|4887.7|4893.1|4890.1|4889.7|4886.7|161
1761905700000|2025-10-31 10:15:00|4890.8|4887.8|4884.4|4881.4|4891|4888|4882.1|4879.1|367
1761906000000|2025-10-31 10:20:00|4884.5|4881.5|4888.2|4885.2|4888.3|4885.3|4884.5|4881.5|207
1761906300000|2025-10-31 10:25:00|4888.1|4885.1|4889.5|4887.5|4892.8|4889.8|4886.6|4883.6|199
1761906600000|2025-10-31 10:30:00|4888|4886|4889.8|4886.8|4889.9|4887.6|4887.7|4885.3|93
1761906900000|2025-10-31 10:35:00|4889.7|4886.7|4893.8|4890.8|4894.5|4891.5|4885.8|4883.4|232
1761907200000|2025-10-31 10:40:00|4893.9|4890.9|4891.4|4889.4|4894|4891|4889.7|4887.7|151
1761907500000|2025-10-31 10:45:00|4891.3|4889.3|4888.8|4885.8|4891.4|4889.4|4885.6|4882.6|189
1761907800000|2025-10-31 10:50:00|4889.1|4886.1|4892.3|4890.3|4894.3|4891.3|4888.7|4886.1|297
1761908100000|2025-10-31 10:55:00|4892.2|4890.2|4894.1|4892.1|4896.1|4893.1|4889.9|4887.9|337
1761908400000|2025-10-31 11:00:00|4894.2|4892.2|4896.1|4893.1|4898.2|4895.4|4892|4889|315
1761908700000|2025-10-31 11:05:00|4895.9|4892.9|4896.8|4893.8|4897.5|4895.3|4894.5|4892.5|232
1761909000000|2025-10-31 11:10:00|4896.7|4893.7|4899.9|4896.9|4901.2|4898.2|4895.4|4892.4|384
1761909300000|2025-10-31 11:15:00|4899.8|4896.8|4897.1|4895.1|4901.3|4898.3|4893.4|4891.4|270
1761909600000|2025-10-31 11:20:00|4897.2|4895.2|4893.6|4890.6|4898|4895.2|4891.3|4888.3|354
1761909900000|2025-10-31 11:25:00|4893.7|4890.7|4896.3|4893.3|4900.5|4897.5|4893.7|4890.7|263
1761910200000|2025-10-31 11:30:00|4896.4|4893.4|4895.7|4892.7|4897|4894|4891|4888|240
1761910500000|2025-10-31 11:35:00|4895.8|4892.8|4900.7|4897.7|4900.8|4897.8|4891.3|4888.3|190
1761910800000|2025-10-31 11:40:00|4900.6|4897.6|4900.9|4897.9|4901.8|4898.8|4897.2|4894.2|254
1761911100000|2025-10-31 11:45:00|4901|4898|4898.8|4895.8|4904.3|4902.3|4897.2|4894.2|401
1761911400000|2025-10-31 11:50:00|4898.9|4895.9|4901.1|4898.1|4905|4902|4898.5|4895.6|299
1761911700000|2025-10-31 11:55:00|4900.1|4897.1|4902.2|4899.2|4902.2|4899.3|4898.7|4895.7|201
1761912000000|2025-10-31 12:00:00|4902.3|4899.3|4899.1|4896.1|4903.1|4900.6|4896.5|4894.1|274
1761912300000|2025-10-31 12:05:00|4899.3|4896.3|4899|4897|4900.5|4898|4897.4|4895.4|211
1761912600000|2025-10-31 12:10:00|4899.2|4897.2|4900.7|4897.7|4902.5|4899.6|4897.6|4894.9|200
1761912900000|2025-10-31 12:15:00|4900.8|4897.8|4903.2|4900.2|4905.6|4902.6|4900.8|4897.8|289
1761913200000|2025-10-31 12:20:00|4903.1|4900.1|4915.4|4912.4|4916.7|4913.7|4901.9|4898.9|500
1761913500000|2025-10-31 12:25:00|4914.6|4911.6|4904.3|4901.3|4917.9|4914.9|4903.5|4900.3|420
1761913800000|2025-10-31 12:30:00|4903.8|4900.8|4901.8|4898.8|4903.8|4900.8|4899.3|4896.3|263
1761914100000|2025-10-31 12:35:00|4901.9|4898.9|4901.1|4898.1|4902|4899.7|4898.7|4895.9|331
1761914400000|2025-10-31 12:40:00|4901.2|4898.2|4906.2|4903.2|4909|4906|4900|4895|450
1761914700000|2025-10-31 12:45:00|4906.1|4903.1|4912.8|4910.8|4918.9|4915.9|4904.3|4901.6|268
1761915000000|2025-10-31 12:50:00|4913.7|4910.7|4909.3|4906.3|4913.7|4910.7|4907.8|4904.8|265
1761915300000|2025-10-31 12:55:00|4909.2|4906.2|4908.1|4905.1|4909.3|4906.3|4903.4|4900.5|351
1761915600000|2025-10-31 13:00:00|4907.9|4904.9|4911.4|4909.4|4915.3|4912.3|4907.3|4904.3|769
1761915900000|2025-10-31 13:05:00|4910.6|4908.6|4906.9|4903.9|4910.6|4908.6|4902.9|4900.9|638
1761916200000|2025-10-31 13:10:00|4907|4904|4909.7|4906.7|4915.1|4912.1|4907|4904|604
1761916500000|2025-10-31 13:15:00|4909.8|4906.8|4906.9|4903.9|4912|4909|4904.5|4901.5|333
1761916800000|2025-10-31 13:20:00|4906.3|4903.3|4912.6|4909.6|4913.2|4910.2|4905.9|4902.9|372
1761917100000|2025-10-31 13:25:00|4912.4|4909.4|4904.3|4901.3|4914.3|4911.3|4902.8|4899.8|240
1761917400000|2025-10-31 13:30:00|4904.9|4901.9|4893.3|4890.3|4905.5|4902.5|4889.3|4886.4|892
1761917700000|2025-10-31 13:35:00|4894.2|4891.2|4890.7|4887.7|4897.1|4894.1|4886.3|4883.3|1149
1761918000000|2025-10-31 13:40:00|4891.3|4888.3|4880.5|4877.5|4891.8|4888.8|4874.2|4871.2|767
1761918300000|2025-10-31 13:45:00|4880.3|4877.3|4883.4|4880.4|4890.6|4887.6|4879.6|4875.3|807
1761918600000|2025-10-31 13:50:00|4884.6|4881.6|4883.7|4880.7|4888.9|4885.9|4877.6|4874.6|668
1761918900000|2025-10-31 13:55:00|4883.5|4880.5|4891|4888|4893.1|4890.1|4881.4|4878.4|676
1761919200000|2025-10-31 14:00:00|4891.7|4888.7|4896.7|4893.7|4899.8|4896.8|4890.2|4887.2|778
1761919500000|2025-10-31 14:05:00|4897.4|4894.4|4899|4896|4906.2|4903.2|4896.2|4893.2|743
1761919800000|2025-10-31 14:10:00|4899.1|4896.1|4898.3|4895.3|4903.3|4900.3|4893.9|4890.9|494
1761920100000|2025-10-31 14:15:00|4898|4895|4907.3|4904.3|4907.4|4904.4|4896.8|4893.8|457
1761920400000|2025-10-31 14:20:00|4907.2|4904.2|4906.6|4903.6|4907.7|4904.7|4896|4893|639
1761920700000|2025-10-31 14:25:00|4906.7|4903.7|4890.6|4887.6|4907|4904|4889.6|4886.6|540
1761921000000|2025-10-31 14:30:00|4890.5|4887.5|4899.3|4896.3|4901.2|4898.2|4887.7|4884.7|677
1761921300000|2025-10-31 14:35:00|4898.8|4896.8|4890.9|4887.9|4899.6|4897.1|4887.3|4884.3|484
1761921600000|2025-10-31 14:40:00|4890.8|4887.8|4892.8|4889.8|4896.5|4893.5|4888.9|4885.9|316
1761921900000|2025-10-31 14:45:00|4893|4890|4888.5|4885.5|4893.3|4890.3|4886.4|4883.4|401
1761922200000|2025-10-31 14:50:00|4888.4|4885.4|4896.5|4893.5|4897|4894|4886.1|4883.1|511
1761922500000|2025-10-31 14:55:00|4896.8|4893.8|4898.2|4895.2|4901.9|4898.9|4896.2|4893.2|404
1761922800000|2025-10-31 15:00:00|4898.1|4895.1|4892.8|4889.8|4898.3|4895.3|4888.9|4885.9|536
1761923100000|2025-10-31 15:05:00|4892.6|4889.6|4887.7|4884.7|4894.6|4891.6|4885.4|4882.4|460
1761923400000|2025-10-31 15:10:00|4887.6|4884.6|4892.3|4889.3|4892.3|4889.3|4884.7|4881.7|317
1761923700000|2025-10-31 15:15:00|4892.1|4889.1|4893.7|4890.7|4898.5|4895.5|4890.4|4887.4|476
1761924000000|2025-10-31 15:20:00|4893.4|4890.4|4900.7|4897.7|4900.8|4897.8|4892.8|4889.8|325
1761924300000|2025-10-31 15:25:00|4900.8|4897.8|4900.1|4897.1|4900.8|4897.8|4896.2|4893.2|435
1761924600000|2025-10-31 15:30:00|4899.8|4896.8|4904.6|4901.6|4905|4902|4898.5|4895.5|490
1761924900000|2025-10-31 15:35:00|4904.3|4901.3|4898|4895|4906.4|4903.4|4897.7|4894.7|426
1761925200000|2025-10-31 15:40:00|4897.9|4894.9|4897.4|4894.4|4900|4897|4892.8|4889.8|576
1761925500000|2025-10-31 15:45:00|4897.6|4894.6|4895.4|4892.4|4899.3|4895.7|4888|4885|817
1761925800000|2025-10-31 15:50:00|4895.2|4892.2|4901.7|4898.7|4903.5|4900.5|4892.7|4889.7|642
1761926100000|2025-10-31 15:55:00|4901.3|4898.3|4888.2|4885.2|4901.8|4898.8|4887.1|4884.1|858
1761926400000|2025-10-31 16:00:00|4887.8|4884.8|4885.2|4882.2|4895.9|4892.9|4885.1|4882.1|899
1761926700000|2025-10-31 16:05:00|4885|4882|4872.3|4869.3|4887.4|4884.4|4871.9|4868.9|916
1761927000000|2025-10-31 16:10:00|4872.4|4869.4|4852.8|4849.8|4877.7|4874.7|4852.8|4849.8|1018
1761927300000|2025-10-31 16:15:00|4853.4|4850.4|4847|4844|4857.6|4854.6|4839.6|4836.6|1356
1761927600000|2025-10-31 16:20:00|4846.9|4843.9|4855.1|4852.1|4855.8|4852.8|4845|4842|1026
1761927900000|2025-10-31 16:25:00|4854.7|4851.7|4860.3|4858.3|4861.6|4858.8|4847.1|4844.1|1101
1761928200000|2025-10-31 16:30:00|4860.2|4858.2|4859.4|4856.4|4868|4865|4859|4856.2|928
1761928500000|2025-10-31 16:35:00|4859.1|4856.1|4863.6|4860.6|4866|4863|4856.8|4853.8|919
1761928800000|2025-10-31 16:40:00|4863.3|4860.3|4859.5|4856.5|4864.5|4861.5|4856.2|4853.2|802
1761929100000|2025-10-31 16:45:00|4859.6|4856.6|4860.1|4857.1|4861.2|4858.2|4856.9|4853.9|848
1761929400000|2025-10-31 16:50:00|4859.8|4856.8|4851.9|4848.9|4861|4858|4851.7|4848.7|699
1761929700000|2025-10-31 16:55:00|4851.8|4848.8|4852.1|4849.1|4858|4855|4851.3|4847.5|707
1761930000000|2025-10-31 17:00:00|4852.5|4849.5|4863.4|4860.4|4865.4|4862.4|4852.1|4849.1|509
1761930300000|2025-10-31 17:05:00|4863.1|4860.1|4863.9|4860.9|4866.1|4862.8|4858.3|4855.3|510
1761930600000|2025-10-31 17:10:00|4863.1|4860.1|4858.4|4855.4|4865|4862|4857.6|4854.1|477
1761930900000|2025-10-31 17:15:00|4858.1|4855.1|4856.2|4853.2|4862.9|4859.9|4855.2|4852.2|363
1761931200000|2025-10-31 17:20:00|4856.8|4853.8|4855.3|4852.3|4863.4|4860.4|4851.4|4848.4|532
1761931500000|2025-10-31 17:25:00|4855.1|4852.1|4851.8|4848.8|4855.7|4852.7|4850.9|4847.9|445
1761931800000|2025-10-31 17:30:00|4851.7|4848.7|4849.9|4846.9|4856.1|4853.1|4840.9|4837.9|719
1761932100000|2025-10-31 17:35:00|4850.3|4847.3|4857.9|4854.9|4858.5|4855.5|4848.6|4845.6|464
1761932400000|2025-10-31 17:40:00|4858|4855|4866.8|4863.8|4867.6|4864.6|4857.7|4854.7|578
1761932700000|2025-10-31 17:45:00|4866.6|4863.6|4877.1|4874.1|4880.8|4877.8|4866|4863|670
1761933000000|2025-10-31 17:50:00|4877.3|4874.3|4869.5|4866.5|4877.6|4874.6|4869|4866|302
1761933300000|2025-10-31 17:55:00|4869.6|4866.6|4867.5|4864.5|4872.6|4868.9|4867.2|4864.2|292
1761933600000|2025-10-31 18:00:00|4867.2|4864.2|4870.5|4867.5|4872.9|4869.9|4865.8|4862.8|522
1761933900000|2025-10-31 18:05:00|4870.7|4867.7|4870.4|4867.4|4872.8|4869.8|4867.8|4864.8|448
1761934200000|2025-10-31 18:10:00|4870.3|4867.3|4877.5|4874.5|4878.9|4875.9|4869|4866|656
1761934500000|2025-10-31 18:15:00|4877.4|4874.4|4879.1|4876.1|4880.1|4877.1|4875.7|4872.7|400
1761934800000|2025-10-31 18:20:00|4879.2|4876.2|4882.3|4879.3|4883.9|4880.9|4878.5|4875.5|501
1761935100000|2025-10-31 18:25:00|4882.4|4879.4|4879|4876|4883.6|4880.6|4878.6|4875.6|316
1761935400000|2025-10-31 18:30:00|4878.8|4875.8|4876.8|4873.8|4881|4878|4874.8|4871.8|412
1761935700000|2025-10-31 18:35:00|4876.9|4873.9|4874.2|4871.2|4879.7|4876.7|4874.2|4871.2|370
1761936000000|2025-10-31 18:40:00|4874.1|4871.1|4873.4|4870.4|4875.4|4871.5|4869|4865|294
1761936300000|2025-10-31 18:45:00|4872.8|4869.8|4867.5|4864.5|4873.5|4870.5|4866.9|4863.9|284
1761936600000|2025-10-31 18:50:00|4867.6|4864.6|4861.8|4858.8|4867.6|4864.6|4861.5|4858.5|257
1761936900000|2025-10-31 18:55:00|4861.7|4858.7|4865.4|4862.4|4868.7|4865.7|4860.5|4857.5|269
1761937200000|2025-10-31 19:00:00|4865.3|4862.3|4866.6|4863.6|4871.7|4868.7|4862.9|4859.9|462
1761937500000|2025-10-31 19:05:00|4866.4|4863.4|4868.5|4865.5|4869.6|4866.6|4865.5|4862.5|313
1761937800000|2025-10-31 19:10:00|4868.6|4865.6|4866.7|4864.7|4870.9|4868.9|4866.5|4864.5|659
1761938100000|2025-10-31 19:15:00|4866.6|4864.6|4856.8|4853.8|4867.4|4865.4|4855.9|4852.9|850
1761938400000|2025-10-31 19:20:00|4856.7|4853.7|4859.2|4856.2|4861.5|4858.5|4854.2|4851.2|427
1761938700000|2025-10-31 19:25:00|4859.6|4856.6|4867.8|4864.8|4868.9|4865.9|4859.2|4856.2|250
1761939000000|2025-10-31 19:30:00|4867.9|4864.9|4862.5|4859.5|4867.9|4864.9|4859.9|4856.9|281
1761939300000|2025-10-31 19:35:00|4862.3|4859.3|4861.4|4858.4|4863.1|4860.1|4859.2|4856.2|203
1761939600000|2025-10-31 19:40:00|4861.5|4858.5|4867.2|4864.2|4867.3|4864.3|4861.2|4858.2|251
1761939900000|2025-10-31 19:45:00|4867.1|4864.1|4860|4857|4868.3|4865.3|4859.6|4856.6|246
1761940200000|2025-10-31 19:50:00|4860.1|4857.1|4851.4|4848.4|4861.3|4858.3|4850.7|4847.7|287
1761940500000|2025-10-31 19:55:00|4851.3|4848.3|4853|4850|4854.5|4851.5|4850.6|4847.6|300
1761940800000|2025-10-31 20:00:00|4853.6|4850.6|4850.9|4847.9|4853.7|4850.7|4849.8|4846.8|183
1761941100000|2025-10-31 20:05:00|4851.2|4848.2|4849.8|4846.8|4851.8|4848.8|4848.5|4845.5|107
1761941400000|2025-10-31 20:10:00|4850.3|4847.3|4852.9|4849.9|4854.5|4851.5|4849.8|4846.8|106
1761941700000|2025-10-31 20:15:00|4853.2|4850.2|4855.4|4852.4|4858.1|4855.1|4852.4|4849.4|133
1761942000000|2025-10-31 20:20:00|4855.5|4852.5|4858.1|4855.1|4858.1|4855.1|4855.2|4852.2|79
1761942300000|2025-10-31 20:25:00|4858.5|4855.5|4862.2|4859.2|4862.7|4859.7|4857.9|4854.9|90
1761942600000|2025-10-31 20:30:00|4862|4859|4861.7|4858.7|4864.9|4861.9|4861.7|4858.7|74
1761942900000|2025-10-31 20:35:00|4863.2|4860.2|4866.2|4863.2|4869.2|4864|4862.6|4859.6|85
1761943200000|2025-10-31 20:40:00|4865.7|4862.7|4869.5|4866.5|4872.5|4869.5|4865.7|4862.7|99
1761943500000|2025-10-31 20:45:00|4869.4|4866.4|4868|4865|4870|4867|4867.3|4864.3|117
1761943800000|2025-10-31 20:50:00|4867.5|4864.5|4870.3|4867.3|4872.2|4869.2|4864|4861|166
1761944100000|2025-10-31 20:55:00|4870.6|4867.6|4869.2|4866.2|4872.2|4869.2|4867.4|4864.4|187
1762124400000|2025-11-02 23:00:00|4880.5|4853.7|4869.9|4861.5|4881.5|4864.9|4865.7|4820.7|324
1762124700000|2025-11-02 23:05:00|4870.4|4862|4870|4867|4876.8|4870.5|4866.7|4860.4|239
1762125000000|2025-11-02 23:10:00|4869.8|4866.8|4876.9|4870.5|4877.9|4873.2|4869.1|4866.1|189
1762125300000|2025-11-02 23:15:00|4876.7|4870|4875.2|4869.1|4879.4|4873|4872.7|4866.8|402
1762125600000|2025-11-02 23:20:00|4876.2|4869.2|4875.4|4869|4876.4|4871.1|4869.6|4863.8|370
1762125900000|2025-11-02 23:25:00|4875.9|4869.5|4871.8|4868.8|4877.4|4871.6|4870.1|4866|220
1762126200000|2025-11-02 23:30:00|4871.4|4868.4|4870.4|4867.4|4873.7|4870.7|4869.9|4866.9|167
1762126500000|2025-11-02 23:35:00|4870.9|4867.9|4866.5|4863.5|4871.1|4868.1|4862.4|4859|238
1762126800000|2025-11-02 23:40:00|4866.4|4863.4|4859.4|4856.4|4867.1|4864.1|4859|4853.5|294
1762127100000|2025-11-02 23:45:00|4859.5|4856.5|4862.1|4857|4862.3|4858.4|4856.8|4850.8|283
1762127400000|2025-11-02 23:50:00|4862|4858|4861.2|4858.2|4865.8|4861.6|4859.1|4855|429
1762127700000|2025-11-02 23:55:00|4861.1|4858.1|4859|4856|4864.8|4861.1|4854.6|4850.5|262
1762128000000|2025-11-03 00:00:00|4859.8|4853.5|4859.9|4853|4865.1|4860.2|4856.4|4850|430
1762128300000|2025-11-03 00:05:00|4859.4|4853.5|4858.4|4852|4860.9|4854|4855.9|4849.2|165
1762128600000|2025-11-03 00:10:00|4858.9|4852.5|4841.4|4834.5|4861|4854|4839.4|4831.8|190
1762128900000|2025-11-03 00:15:00|4841.9|4835|4831.4|4824.5|4846.9|4840|4829.6|4824.5|534
1762129200000|2025-11-03 00:20:00|4830.2|4825|4843.4|4840.4|4845.3|4842.3|4829.3|4824.5|489
1762129500000|2025-11-03 00:25:00|4843.6|4840.6|4842.6|4839.6|4844.3|4841.3|4841.2|4838.2|287
1762129800000|2025-11-03 00:30:00|4841.8|4838.8|4837.5|4834.5|4841.8|4838.8|4833.4|4830.4|268
1762130100000|2025-11-03 00:35:00|4837.4|4834.4|4840.6|4837.6|4840.6|4837.6|4836.2|4833.2|272
1762130400000|2025-11-03 00:40:00|4840.5|4837.5|4841.9|4838.9|4846.2|4843.2|4840.2|4837.2|397
1762130700000|2025-11-03 00:45:00|4841.8|4838.8|4844.1|4841.1|4845.6|4842.6|4840.3|4837.3|456
1762131000000|2025-11-03 00:50:00|4844.2|4841.2|4837.3|4834.3|4845.4|4842.4|4836.6|4833.6|450
1762131300000|2025-11-03 00:55:00|4837.4|4834.4|4840.4|4837.4|4841.5|4838.5|4836.3|4833.3|621
1762131600000|2025-11-03 01:00:00|4841.3|4838.3|4829.8|4826.8|4842.5|4839.5|4823.3|4819.8|995
1762131900000|2025-11-03 01:05:00|4830.3|4827.3|4856.3|4853.3|4857.5|4854.5|4829.2|4826.2|763
1762132200000|2025-11-03 01:10:00|4855.9|4852.9|4858.8|4855.8|4861.6|4858.6|4852.1|4849.1|612
1762132500000|2025-11-03 01:15:00|4859.1|4856.1|4865.8|4862.8|4867|4864|4858.5|4855.5|555
1762132800000|2025-11-03 01:20:00|4865.7|4862.7|4864.6|4861.6|4869|4866|4861.5|4858.5|586
1762133100000|2025-11-03 01:25:00|4864.5|4861.5|4868.4|4865.4|4874.5|4871.5|4863.4|4860.4|450
1762133400000|2025-11-03 01:30:00|4868.5|4865.5|4864.6|4861.6|4870.1|4866.8|4863.3|4860.3|562
1762133700000|2025-11-03 01:35:00|4864.8|4861.8|4856.8|4853.8|4864.9|4861.9|4854.7|4851.7|464
1762134000000|2025-11-03 01:40:00|4856.9|4853.9|4852|4849|4858.3|4855.3|4851.2|4848|468
1762134300000|2025-11-03 01:45:00|4851.9|4848.9|4845.2|4842.2|4852.4|4849.4|4842.8|4839.8|611
1762134600000|2025-11-03 01:50:00|4845.4|4842.4|4855.8|4852.8|4856.1|4853.1|4845.3|4842.3|567
1762134900000|2025-11-03 01:55:00|4855.9|4852.9|4855.8|4852.8|4860.6|4857.6|4855.4|4852.4|441
1762135200000|2025-11-03 02:00:00|4855.7|4852.7|4854.8|4851.8|4860.3|4857.3|4854|4851|804
1762135500000|2025-11-03 02:05:00|4854.7|4851.7|4854.2|4851.2|4856.4|4853.4|4850.8|4847.8|726
1762135800000|2025-11-03 02:10:00|4854.3|4851.3|4860.9|4857.9|4862.4|4859.4|4852.9|4849.9|570
1762136100000|2025-11-03 02:15:00|4860.8|4857.8|4867.8|4864.8|4868.1|4865.1|4860.8|4857.8|413
1762136400000|2025-11-03 02:20:00|4867.9|4864.9|4869.6|4866.6|4876.3|4873.3|4867.2|4864.2|494
1762136700000|2025-11-03 02:25:00|4869.5|4866.5|4865.4|4862.4|4870.6|4867.6|4865.4|4862.4|588
1762137000000|2025-11-03 02:30:00|4865.3|4862.3|4876.5|4873.5|4879.4|4876.4|4864.8|4861.8|535
1762137300000|2025-11-03 02:35:00|4876.3|4873.3|4879.5|4876.5|4879.5|4876.5|4872.8|4869.8|529
1762137600000|2025-11-03 02:40:00|4879|4876|4883.3|4880.3|4887.5|4883.9|4878.9|4875.9|476
1762137900000|2025-11-03 02:45:00|4884|4881|4880.2|4877.2|4886.9|4883.7|4879.7|4876.7|433
1762138200000|2025-11-03 02:50:00|4880|4877|4884.5|4881.5|4885.2|4882.2|4879.2|4876|348
1762138500000|2025-11-03 02:55:00|4884.8|4881.8|4885.6|4882.6|4888.2|4885|4883.8|4880.8|321
1762138800000|2025-11-03 03:00:00|4885.7|4882.7|4887.4|4884.4|4890.5|4887.5|4884.6|4881.6|569
1762139100000|2025-11-03 03:05:00|4887.5|4884.5|4885.5|4882.5|4889.9|4886.9|4882|4879|583
1762139400000|2025-11-03 03:10:00|4885.4|4882.4|4885.3|4882.3|4888.5|4885.5|4884.3|4881.3|519
1762139700000|2025-11-03 03:15:00|4885.5|4882.5|4883.4|4880.4|4887.3|4884.3|4881.9|4878.9|478
1762140000000|2025-11-03 03:20:00|4883.1|4880.1|4882.4|4879.4|4883.6|4880.6|4881.3|4878.3|306
1762140300000|2025-11-03 03:25:00|4882.7|4879.7|4882.1|4879.1|4883.5|4880.5|4881.2|4878.2|405
1762140600000|2025-11-03 03:30:00|4882|4879|4888.8|4885.8|4892.1|4889.1|4881.5|4878.5|357
1762140900000|2025-11-03 03:35:00|4888.9|4885.9|4890.2|4887.2|4892.1|4889.1|4887.8|4884.8|344
1762141200000|2025-11-03 03:40:00|4890|4887|4887.3|4884.3|4891.6|4888.6|4887.2|4884.2|311
1762141500000|2025-11-03 03:45:00|4887.5|4884.5|4892.2|4889.2|4892.4|4889.4|4887.3|4884.3|282
1762141800000|2025-11-03 03:50:00|4892|4889|4891.7|4888.7|4892.7|4889.7|4890.1|4887.1|212
1762142100000|2025-11-03 03:55:00|4891.8|4888.8|4888.2|4885.2|4892.4|4889.4|4888.2|4885.2|292
1762142400000|2025-11-03 04:00:00|4887.8|4884.8|4884.6|4881.6|4891|4888|4884.3|4881.3|346
1762142700000|2025-11-03 04:05:00|4884.7|4881.7|4889.7|4886.7|4891.6|4888.6|4883.8|4880.8|371
1762143000000|2025-11-03 04:10:00|4889.6|4886.6|4887.7|4884.7|4890.9|4887.9|4887.4|4884.4|227
1762143300000|2025-11-03 04:15:00|4887.6|4884.6|4882.4|4879.4|4888|4885|4882.2|4879.2|163
1762143600000|2025-11-03 04:20:00|4882.5|4879.5|4883.6|4880.6|4885.3|4882.3|4882.3|4879.3|274
1762143900000|2025-11-03 04:25:00|4883.5|4880.5|4883.5|4880.5|4884.6|4881.6|4879.8|4876.8|339
1762144200000|2025-11-03 04:30:00|4883.6|4880.6|4881.1|4878.1|4883.8|4880.8|4879.3|4876.3|303
1762144500000|2025-11-03 04:35:00|4881|4878|4882.7|4879.7|4883|4880|4879.2|4876.2|242
1762144800000|2025-11-03 04:40:00|4882.6|4879.6|4882.9|4879.9|4883.9|4880.9|4881.4|4878.4|282
1762145100000|2025-11-03 04:45:00|4882.8|4879.8|4882.4|4879.4|4883.6|4880.6|4881.3|4878.3|158
1762145400000|2025-11-03 04:50:00|4882.5|4879.5|4882.4|4879.4|4884|4881|4881.4|4878.4|91
1762145700000|2025-11-03 04:55:00|4882.5|4879.5|4880.5|4877.5|4883|4880|4878.7|4875.7|66
1762146000000|2025-11-03 05:00:00|4880.7|4877.7|4878.7|4875.7|4881.2|4878.2|4877.2|4874.2|127
1762146300000|2025-11-03 05:05:00|4879|4876|4883.3|4880.3|4883.7|4880.7|4878.5|4875.5|333
1762146600000|2025-11-03 05:10:00|4883.4|4880.4|4886.3|4883.3|4888.8|4885.8|4882.6|4879.6|447
1762146900000|2025-11-03 05:15:00|4886.5|4883.5|4885.2|4882.2|4888.4|4885.4|4882.9|4879.9|384
1762147200000|2025-11-03 05:20:00|4884.9|4881.9|4884.3|4881.3|4885.5|4882.5|4881|4878|201
1762147500000|2025-11-03 05:25:00|4884.4|4881.4|4888.2|4885.2|4889|4886|4884.2|4881.2|215
1762147800000|2025-11-03 05:30:00|4888.7|4885.7|4894.2|4891.2|4896.9|4893.9|4888.5|4885.5|657
1762148100000|2025-11-03 05:35:00|4894.3|4891.3|4894.2|4891.2|4896.5|4893.5|4890.8|4887.8|540
1762148400000|2025-11-03 05:40:00|4894.1|4891.1|4897.9|4894.9|4898.5|4895.5|4894.1|4891.1|403
1762148700000|2025-11-03 05:45:00|4897.8|4894.8|4895.7|4892.7|4898.2|4895.2|4893.4|4890.4|307
1762149000000|2025-11-03 05:50:00|4895.1|4892.1|4899.1|4896.1|4899.3|4896.3|4894.3|4891.3|369
1762149300000|2025-11-03 05:55:00|4899.3|4896.3|4894.8|4891.8|4899.8|4896.8|4892.4|4889.4|428
1762149600000|2025-11-03 06:00:00|4894.6|4891.6|4897.5|4894.5|4900.4|4897.4|4894.6|4891.6|459
1762149900000|2025-11-03 06:05:00|4897.4|4894.4|4893.3|4890.3|4897.4|4894.4|4889.7|4886.7|549
1762150200000|2025-11-03 06:10:00|4893.2|4890.2|4893.3|4890.3|4896.4|4893.4|4892.7|4889.7|334
1762150500000|2025-11-03 06:15:00|4893.1|4890.1|4900.8|4897.8|4902.2|4899.2|4891.8|4888.8|323
1762150800000|2025-11-03 06:20:00|4900.2|4897.2|4899.5|4896.5|4901.3|4898.3|4893.8|4890.8|347
1762151100000|2025-11-03 06:25:00|4898.8|4895.8|4894.4|4891.4|4899.3|4896.3|4892.8|4889.8|361
1762151400000|2025-11-03 06:30:00|4894.6|4891.6|4893.2|4890.2|4896.7|4893.7|4891.4|4888.4|290
1762151700000|2025-11-03 06:35:00|4893|4890|4891.1|4888.1|4893.7|4890.7|4888.8|4885.8|271
1762152000000|2025-11-03 06:40:00|4891.2|4888.2|4888.1|4885.1|4892.9|4889.9|4888|4885|287
1762152300000|2025-11-03 06:45:00|4888|4885|4890.2|4887.2|4891.1|4888.1|4886|4883|303
1762152600000|2025-11-03 06:50:00|4890.1|4887.1|4888.8|4886.8|4892.5|4889.5|4887.8|4885.1|266
1762152900000|2025-11-03 06:55:00|4889.2|4887.2|4887.9|4885.9|4889.6|4887.2|4886.1|4883.4|300
1762153200000|2025-11-03 07:00:00|4887.8|4885.8|4892.7|4889.7|4895.7|4892.7|4886.1|4883.1|418
1762153500000|2025-11-03 07:05:00|4892.8|4889.8|4889.6|4886.6|4893.8|4890.8|4884.8|4881.8|335
1762153800000|2025-11-03 07:10:00|4890|4887|4888.1|4885.1|4890.1|4887.1|4883.9|4880.9|357
1762154100000|2025-11-03 07:15:00|4888.3|4885.3|4893.3|4890.3|4894.3|4891.3|4886.7|4883.7|222
1762154400000|2025-11-03 07:20:00|4893.4|4890.4|4896.3|4893.3|4897.2|4894.2|4891.5|4888.5|217
1762154700000|2025-11-03 07:25:00|4896.2|4893.2|4900.6|4897.6|4902.7|4899.7|4896.2|4893.2|173
1762155000000|2025-11-03 07:30:00|4899.7|4896.7|4901.8|4898.8|4902.1|4899.1|4896.2|4893.2|254
1762155300000|2025-11-03 07:35:00|4901.9|4898.9|4906.2|4903.2|4906.6|4903.6|4901.7|4898.7|412
1762155600000|2025-11-03 07:40:00|4906.3|4903.3|4905.5|4902.5|4906.5|4903.5|4902.8|4899.8|327
1762155900000|2025-11-03 07:45:00|4905.6|4902.6|4906.6|4903.6|4908|4905|4904.2|4901.2|398
1762156200000|2025-11-03 07:50:00|4906.7|4903.7|4907|4904|4910|4907|4906.1|4903.1|320
1762156500000|2025-11-03 07:55:00|4906.9|4903.9|4908.9|4905.9|4909.9|4906.9|4905.9|4902.9|214
1762156800000|2025-11-03 08:00:00|4909.2|4906.2|4908.6|4905.6|4912.1|4909.8|4907.6|4904.6|300
1762157100000|2025-11-03 08:05:00|4908.7|4905.7|4905.2|4902.2|4911|4908|4903.1|4900.1|264
1762157400000|2025-11-03 08:10:00|4904.8|4901.8|4904.1|4901.1|4912.4|4909.4|4904.1|4901.1|361
1762157700000|2025-11-03 08:15:00|4903.8|4900.8|4900.8|4897.8|4907.4|4904.4|4899.2|4896.2|266
1762158000000|2025-11-03 08:20:00|4900.5|4897.5|4894.2|4891.2|4900.9|4897.8|4893|4888.3|231
1762158300000|2025-11-03 08:25:00|4894.8|4889.4|4888.5|4885.5|4895|4892|4883.2|4880.2|337
1762158600000|2025-11-03 08:30:00|4888.3|4885.3|4885.2|4882.2|4891.3|4887.6|4882.9|4879.9|231
1762158900000|2025-11-03 08:35:00|4885.4|4882.4|4884.9|4881.9|4888.2|4885.2|4881.5|4878.5|388
1762159200000|2025-11-03 08:40:00|4885|4882|4894.1|4891.1|4894.4|4891.4|4881.8|4878.8|516
1762159500000|2025-11-03 08:45:00|4894|4891|4888.1|4885.1|4894.1|4891.1|4884.8|4881.8|582
1762159800000|2025-11-03 08:50:00|4888.2|4885.2|4886.9|4883.9|4890.5|4887.5|4884.6|4881.6|537
1762160100000|2025-11-03 08:55:00|4887|4884|4891.4|4888.4|4892.2|4889.2|4886.1|4883.1|395
1762160400000|2025-11-03 09:00:00|4891.7|4888.7|4892.6|4889.6|4892.9|4889.9|4886.3|4883.3|448
1762160700000|2025-11-03 09:05:00|4892.4|4889.4|4898|4895|4898.2|4895.2|4891.2|4888.2|330
1762161000000|2025-11-03 09:10:00|4897.9|4894.9|4891.3|4888.3|4897.9|4894.9|4890.5|4887.5|351
1762161300000|2025-11-03 09:15:00|4891.2|4888.2|4883.9|4880.9|4891.4|4888.4|4881.2|4878.2|467
1762161600000|2025-11-03 09:20:00|4883.8|4880.8|4884.5|4881.5|4886.7|4884|4883.2|4880.2|601
1762161900000|2025-11-03 09:25:00|4884.7|4881.7|4874.7|4871.7|4884.7|4881.7|4870.8|4867.8|529
1762162200000|2025-11-03 09:30:00|4874.8|4871.8|4872.3|4869.3|4875.8|4872.8|4866.4|4863.4|578
1762162500000|2025-11-03 09:35:00|4872.4|4869.4|4873.4|4870.4|4874.8|4871.8|4868.5|4865.5|545
1762162800000|2025-11-03 09:40:00|4873.2|4870.2|4860.4|4857.4|4873.8|4870.8|4859.6|4856.6|470
1762163100000|2025-11-03 09:45:00|4860.3|4857.3|4862.8|4859.8|4863.2|4860.2|4851.8|4848.8|704
1762163400000|2025-11-03 09:50:00|4862.6|4859.6|4865.2|4862.2|4867.6|4864.6|4862.4|4859.4|658
1762163700000|2025-11-03 09:55:00|4865.1|4862.1|4866.6|4863.6|4868.7|4865.7|4863.3|4860.3|442
1762164000000|2025-11-03 10:00:00|4865.8|4862.8|4860.8|4857.8|4873|4870|4860.5|4857.5|603
1762164300000|2025-11-03 10:05:00|4860.9|4857.9|4861.4|4858.4|4863.6|4860.6|4854.5|4851.5|485
1762164600000|2025-11-03 10:10:00|4861.3|4858.3|4865.2|4862.2|4866.8|4863.8|4860.4|4857.4|326
1762164900000|2025-11-03 10:15:00|4865.1|4862.1|4864.5|4861.5|4867.2|4864.2|4863.5|4860.5|283
1762165200000|2025-11-03 10:20:00|4864.4|4861.4|4861.3|4858.3|4866.2|4863.2|4860.6|4857.6|305
1762165500000|2025-11-03 10:25:00|4861.4|4858.4|4865.3|4862.3|4868.4|4865.4|4861.4|4858.4|281
1762165800000|2025-11-03 10:30:00|4865.1|4862.1|4870|4867|4870.9|4867.9|4859.8|4856.8|376
1762166100000|2025-11-03 10:35:00|4869.9|4866.9|4870|4867|4873.7|4870.7|4869.3|4866.3|273
1762166400000|2025-11-03 10:40:00|4869.7|4866.7|4868.2|4865.2|4870.7|4867.7|4867.1|4864.1|226
1762166700000|2025-11-03 10:45:00|4868.3|4865.3|4870|4867|4871.1|4868.1|4862.6|4859.6|387
1762167000000|2025-11-03 10:50:00|4870.1|4867.1|4870.1|4867.1|4872.2|4869.2|4869.6|4866.6|267
1762167300000|2025-11-03 10:55:00|4870|4867|4870.8|4867.8|4872.3|4869.3|4869.6|4866.6|214
1762167600000|2025-11-03 11:00:00|4870.6|4867.6|4867|4864|4872.2|4869.2|4863.3|4860.3|218
1762167900000|2025-11-03 11:05:00|4867.5|4864.5|4870.1|4867.1|4870.8|4867.8|4865.4|4862.4|253
1762168200000|2025-11-03 11:10:00|4870.3|4867.3|4871.6|4868.6|4873.9|4870.9|4869.6|4866.6|238
1762168500000|2025-11-03 11:15:00|4871.5|4868.5|4872.9|4869.9|4875.6|4872.6|4869.5|4866.5|311
1762168800000|2025-11-03 11:20:00|4872.8|4869.8|4874.8|4871.8|4875.7|4872.7|4870.2|4867.2|214
1762169100000|2025-11-03 11:25:00|4874.7|4871.7|4875.9|4872.9|4876.1|4873.1|4870.8|4867.8|204
1762169400000|2025-11-03 11:30:00|4876.4|4873.4|4872.9|4869.9|4877|4874|4872.6|4869.6|214
1762169700000|2025-11-03 11:35:00|4872.6|4869.6|4872.6|4869.6|4873.4|4870.4|4869.3|4866.3|228
1762170000000|2025-11-03 11:40:00|4872.8|4869.8|4872.4|4869.4|4873|4870|4867.9|4864.9|239
1762170300000|2025-11-03 11:45:00|4872.2|4869.2|4877.7|4874.7|4877.7|4874.7|4870.7|4867.7|207
1762170600000|2025-11-03 11:50:00|4877.5|4874.5|4874.9|4871.9|4878.6|4875.6|4874.7|4871.7|184
1762170900000|2025-11-03 11:55:00|4874.7|4871.7|4880.5|4877.5|4880.6|4877.6|4874.3|4871.3|234
1762171200000|2025-11-03 12:00:00|4881|4878|4878.4|4875.4|4881.7|4878.7|4876.6|4873.6|357
1762171500000|2025-11-03 12:05:00|4878.1|4875.1|4878.1|4875.1|4881.4|4878.4|4877.8|4874.8|313
1762171800000|2025-11-03 12:10:00|4878.2|4875.2|4880.9|4877.9|4885.1|4882.1|4878.2|4875.2|210
1762172100000|2025-11-03 12:15:00|4880.8|4877.8|4875.2|4872.2|4880.8|4877.8|4873.9|4870.9|182
1762172400000|2025-11-03 12:20:00|4875.1|4872.1|4874.2|4871.2|4875.5|4872.5|4868.1|4865.1|356
1762172700000|2025-11-03 12:25:00|4874.5|4871.5|4873.6|4870.6|4875.3|4872.3|4871.9|4868.9|290
1762173000000|2025-11-03 12:30:00|4873.5|4870.5|4877|4874|4878.7|4875.7|4870.5|4867.5|438
1762173300000|2025-11-03 12:35:00|4876.9|4873.9|4878|4875|4878.8|4875.8|4874.3|4871.3|432
1762173600000|2025-11-03 12:40:00|4878.1|4875.1|4876.5|4873.5|4879.1|4876.1|4875|4872|289
1762173900000|2025-11-03 12:45:00|4876.4|4873.4|4883.3|4880.3|4884.2|4881.2|4875.6|4872.6|277
1762174200000|2025-11-03 12:50:00|4883.5|4880.5|4879.6|4876.6|4883.5|4880.5|4879.2|4876.2|236
1762174500000|2025-11-03 12:55:00|4879.8|4876.8|4882.6|4879.6|4883.3|4880.3|4879.8|4876.8|249
1762174800000|2025-11-03 13:00:00|4883|4880|4882.2|4879.2|4886.4|4883.4|4877.3|4874.3|651
1762175100000|2025-11-03 13:05:00|4881.5|4878.5|4875|4872|4882|4879|4873.9|4870.9|344
1762175400000|2025-11-03 13:10:00|4874.5|4871.5|4878.3|4875.3|4881.7|4878.7|4872|4869|638
1762175700000|2025-11-03 13:15:00|4878.2|4875.2|4882.1|4879.1|4882.2|4879.2|4876.1|4873.1|452
1762176000000|2025-11-03 13:20:00|4882.4|4879.4|4875.3|4872.3|4883.4|4880.4|4873.8|4870.8|525
1762176300000|2025-11-03 13:25:00|4875.4|4872.4|4868|4865|4876.8|4873.8|4867.5|4864.5|546
1762176600000|2025-11-03 13:30:00|4868.2|4865.2|4872.1|4869.1|4875|4872|4867.1|4864.1|664
1762176900000|2025-11-03 13:35:00|4872.3|4869.3|4874.6|4871.6|4877.9|4874.9|4872.3|4869.3|405
1762177200000|2025-11-03 13:40:00|4874.7|4871.7|4869.4|4866.4|4875.5|4872.5|4865.9|4862.9|392
1762177500000|2025-11-03 13:45:00|4869.3|4866.3|4867.6|4864.6|4870.2|4867.2|4865.2|4862.2|402
1762177800000|2025-11-03 13:50:00|4867.7|4864.7|4870.2|4867.2|4870.8|4867.8|4866.1|4863.1|371
1762178100000|2025-11-03 13:55:00|4870.1|4867.1|4865.7|4862.7|4871.9|4868.9|4865.7|4862.7|331
1762178400000|2025-11-03 14:00:00|4865.5|4862.5|4871.6|4868.6|4876.4|4873.4|4865.4|4862.4|560
1762178700000|2025-11-03 14:05:00|4871.4|4868.4|4875.3|4872.3|4882.5|4879.5|4870.7|4867.7|549
1762179000000|2025-11-03 14:10:00|4875.7|4872.7|4882.6|4879.6|4883.8|4880.8|4872.9|4869.9|476
1762179300000|2025-11-03 14:15:00|4882.3|4879.3|4886.4|4883.4|4889.2|4886.2|4880.4|4877.4|536
1762179600000|2025-11-03 14:20:00|4886.3|4883.3|4890.6|4887.6|4899.8|4896.8|4885.9|4882.9|545
1762179900000|2025-11-03 14:25:00|4890.3|4887.3|4879.3|4876.3|4893.2|4890.2|4878.8|4875.8|487
1762180200000|2025-11-03 14:30:00|4879.4|4876.4|4875.4|4872.4|4880.7|4877.7|4861.4|4858.4|966
1762180500000|2025-11-03 14:35:00|4875.3|4872.3|4868.9|4865.9|4882.2|4879.2|4868.9|4865.9|970
1762180800000|2025-11-03 14:40:00|4868|4865|4881.1|4875.8|4882.5|4879.5|4868|4865|788
1762181100000|2025-11-03 14:45:00|4880|4877|4883.7|4880.7|4890.8|4887.8|4878.8|4875.8|903
1762181400000|2025-11-03 14:50:00|4883.5|4880.5|4887.8|4884.8|4889.9|4886.9|4879.9|4876.9|1003
1762181700000|2025-11-03 14:55:00|4887.7|4884.7|4888|4882.2|4890.9|4887.9|4884.6|4881.6|626
1762182000000|2025-11-03 15:00:00|4900.2|4882.1|4888.8|4885.8|4900.2|4890.6|4885.7|4881|869
1762182300000|2025-11-03 15:05:00|4888.2|4885.2|4884.3|4881.3|4888.6|4885.6|4882.3|4879.3|592
1762182600000|2025-11-03 15:10:00|4884.2|4881.2|4878.1|4875.1|4887.2|4884.2|4878.1|4875.1|649
1762182900000|2025-11-03 15:15:00|4876.6|4873.6|4878|4875|4879.9|4876.9|4872.6|4869.6|688
1762183200000|2025-11-03 15:20:00|4877.8|4874.8|4862.8|4859.8|4878.1|4875.1|4862.5|4859.5|641
1762183500000|2025-11-03 15:25:00|4862.4|4859.4|4836.6|4834.6|4862.9|4860.9|4833.9|4831.9|1022
1762183800000|2025-11-03 15:30:00|4836.8|4834.8|4834.1|4831.1|4837.7|4835.7|4822.8|4819.8|1031
1762184100000|2025-11-03 15:35:00|4833.5|4830.5|4841.9|4838.9|4843.1|4840.1|4817.5|4814.5|942
1762184400000|2025-11-03 15:40:00|4841.5|4838.5|4855.8|4852.8|4857.6|4854.6|4835.1|4832.1|539
1762184700000|2025-11-03 15:45:00|4856.1|4853.1|4856.3|4853.3|4860.6|4857.6|4851.1|4848.1|628
1762185000000|2025-11-03 15:50:00|4856.2|4853.2|4846.9|4843.9|4859.1|4856.1|4846.5|4843.5|595
1762185300000|2025-11-03 15:55:00|4847.1|4844.1|4843.3|4840.3|4851|4848|4839.5|4836.5|557
1762185600000|2025-11-03 16:00:00|4842.3|4839.3|4847.7|4844.7|4850|4847|4840.9|4837.9|707
1762185900000|2025-11-03 16:05:00|4848.3|4845.3|4839.1|4836.1|4849.2|4846.2|4832.7|4829.7|543
1762186200000|2025-11-03 16:10:00|4838.9|4835.9|4835.1|4832.1|4840.2|4837.2|4832|4829|619
1762186500000|2025-11-03 16:15:00|4835.2|4832.2|4835.4|4832.4|4836.9|4833.9|4828.9|4825.9|601
1762186800000|2025-11-03 16:20:00|4835.6|4832.6|4829.5|4826.5|4842.3|4839.3|4828.6|4825.6|514
1762187100000|2025-11-03 16:25:00|4828.9|4825.9|4826.9|4823.9|4833.4|4830.4|4826.8|4823.8|544
1762187400000|2025-11-03 16:30:00|4827.1|4824.1|4829.5|4826.5|4834.6|4831.6|4824.5|4821.5|550
1762187700000|2025-11-03 16:35:00|4829.6|4826.6|4837.1|4834.1|4841.1|4838.1|4829.6|4826.6|514
1762188000000|2025-11-03 16:40:00|4837|4834|4843.7|4840.7|4845|4842|4837|4834|457
1762188300000|2025-11-03 16:45:00|4843.3|4840.3|4845.8|4842.8|4847.5|4844.5|4841.7|4838.7|448
1762188600000|2025-11-03 16:50:00|4845.7|4842.7|4846.8|4843.8|4848.6|4845.6|4844|4841|380
1762188900000|2025-11-03 16:55:00|4846.6|4843.6|4846.7|4843.7|4849.3|4846.3|4845.1|4842.1|385
1762189200000|2025-11-03 17:00:00|4846.6|4843.6|4843.4|4840.4|4847.4|4844.4|4842.2|4839.2|397
1762189500000|2025-11-03 17:05:00|4843.5|4840.5|4840.4|4837.4|4846.1|4843.1|4838.4|4835.4|392
1762189800000|2025-11-03 17:10:00|4840.5|4837.5|4843.5|4840.5|4845.6|4842.6|4838.7|4835.7|348
1762190100000|2025-11-03 17:15:00|4843.7|4840.7|4848.1|4845.1|4848.3|4845.3|4838.8|4835.8|362
1762190400000|2025-11-03 17:20:00|4848|4845|4846.6|4843.6|4851.5|4848.5|4845.8|4842.8|396
1762190700000|2025-11-03 17:25:00|4846.2|4843.2|4843|4840|4846.3|4843.3|4841.8|4838.8|334
1762191000000|2025-11-03 17:30:00|4842.1|4839.1|4843.3|4840.3|4845.3|4842.3|4840.5|4837.5|241
1762191300000|2025-11-03 17:35:00|4842.9|4839.9|4839.2|4836.2|4844.3|4841.3|4838.9|4835.8|218
1762191600000|2025-11-03 17:40:00|4838.9|4835.9|4837.6|4834.6|4841.5|4838.5|4836.9|4833.9|283
1762191900000|2025-11-03 17:45:00|4837.7|4834.7|4843.4|4840.4|4844.1|4841.1|4837.3|4834.3|223
1762192200000|2025-11-03 17:50:00|4843.3|4840.3|4842.9|4839.9|4845.8|4842.8|4841.7|4838.7|187
1762192500000|2025-11-03 17:55:00|4842.8|4839.8|4841.4|4838.4|4843.5|4840.5|4840.9|4837.9|192
1762192800000|2025-11-03 18:00:00|4841.5|4838.5|4840.8|4837.8|4843.2|4840.2|4840.5|4837.5|169
1762193100000|2025-11-03 18:05:00|4840.9|4837.9|4838.5|4835.5|4841.7|4838.7|4836|4833|257
1762193400000|2025-11-03 18:10:00|4838.8|4835.8|4836.4|4833.4|4839.7|4836.7|4835.9|4832.9|249
1762193700000|2025-11-03 18:15:00|4836.3|4833.3|4835|4832|4837.5|4834.5|4833.7|4830.7|255
1762194000000|2025-11-03 18:20:00|4835.1|4832.1|4830.8|4827.8|4837.3|4834.3|4830.3|4827.3|241
1762194300000|2025-11-03 18:25:00|4831.3|4828.3|4828.5|4825.5|4833|4830|4827.8|4824.8|314
1762194600000|2025-11-03 18:30:00|4828.3|4825.3|4837.1|4835.1|4837.3|4835.3|4828|4825|179
1762194900000|2025-11-03 18:35:00|4837.6|4834.6|4834.1|4831.1|4837.8|4834.8|4833.1|4830.1|154
1762195200000|2025-11-03 18:40:00|4834.6|4831.6|4830.9|4827.9|4834.6|4831.6|4830.9|4827.9|111
1762195500000|2025-11-03 18:45:00|4830.8|4827.8|4825.9|4822.9|4830.8|4827.8|4824.3|4822.3|228
1762195800000|2025-11-03 18:50:00|4825.7|4822.7|4825.2|4822.2|4827.5|4824.5|4820.6|4817.6|327
1762196100000|2025-11-03 18:55:00|4825.3|4822.3|4822.7|4819.7|4828.2|4825.2|4822.4|4819.4|190
1762196400000|2025-11-03 19:00:00|4823|4820|4807.1|4804.1|4826.6|4823.6|4803.9|4800.9|429
1762196700000|2025-11-03 19:05:00|4807.2|4804.2|4815.9|4812.9|4819.5|4816.5|4804.1|4801.1|553
1762197000000|2025-11-03 19:10:00|4815.8|4812.8|4820.8|4817.8|4822.9|4819.9|4815.1|4812.1|186
1762197300000|2025-11-03 19:15:00|4821.1|4818.1|4819|4816|4826.1|4823.1|4816.6|4813.6|257
1762197600000|2025-11-03 19:20:00|4819.5|4816.5|4819.9|4816.9|4822.4|4819.4|4818.5|4815.5|171
1762197900000|2025-11-03 19:25:00|4819.7|4816.7|4817.3|4814.3|4821.5|4818.5|4816.1|4813.1|125
1762198200000|2025-11-03 19:30:00|4817|4814|4813.8|4810.8|4818.4|4815.4|4811.8|4808.8|157
1762198500000|2025-11-03 19:35:00|4813|4810|4813.8|4810.8|4815.4|4812.4|4811.8|4808.8|119
1762198800000|2025-11-03 19:40:00|4813.7|4810.7|4809.8|4806.8|4813.8|4810.8|4807.1|4804.1|253
1762199100000|2025-11-03 19:45:00|4810.2|4807.2|4811.7|4808.7|4812|4809|4808.8|4805.8|177
1762199400000|2025-11-03 19:50:00|4811.4|4808.4|4818.3|4816.3|4818.7|4816.3|4809.8|4806.8|165
1762199700000|2025-11-03 19:55:00|4819.4|4816.4|4815.1|4812.1|4819.5|4816.5|4813.2|4810.2|182
1762200000000|2025-11-03 20:00:00|4815.4|4812.4|4824.9|4821.9|4824.9|4821.9|4815.4|4812.4|145
1762200300000|2025-11-03 20:05:00|4824.4|4821.4|4820|4817|4825.7|4822.7|4819.3|4816.3|202
1762200600000|2025-11-03 20:10:00|4820.1|4817.1|4823.9|4820.9|4823.9|4820.9|4819.1|4816.1|94
1762200900000|2025-11-03 20:15:00|4824.5|4821.5|4827.4|4824.4|4828.5|4825.5|4823.5|4820.5|139
1762201200000|2025-11-03 20:20:00|4827|4824|4824.7|4821.7|4829|4826|4824.2|4821.2|131
1762201500000|2025-11-03 20:25:00|4824.6|4821.6|4827.7|4824.7|4828.6|4825.6|4823.9|4820.9|156
1762201800000|2025-11-03 20:30:00|4827.2|4824.2|4828.7|4825.7|4830|4827.2|4826.7|4823.7|163
1762202100000|2025-11-03 20:35:00|4828.8|4825.8|4828|4825|4829.3|4826.3|4827.6|4824.6|122
1762202400000|2025-11-03 20:40:00|4827.9|4824.9|4826.5|4823.5|4829.8|4826.8|4825.3|4822.3|178
1762202700000|2025-11-03 20:45:00|4826.6|4823.6|4823.6|4820.6|4826.8|4823.8|4822.9|4819.9|153
1762203000000|2025-11-03 20:50:00|4823.9|4820.9|4826.8|4823.8|4827.1|4824.1|4823.4|4820.4|123
1762203300000|2025-11-03 20:55:00|4826.1|4823.1|4825.9|4822.9|4826.8|4824|4824.3|4821.3|131
1762203600000|2025-11-03 21:00:00|4825.7|4822.7|4826.3|4823.3|4826.4|4823.4|4823.6|4820.6|83
1762203900000|2025-11-03 21:05:00|4825.5|4822.5|4820.8|4817.8|4825.9|4822.9|4820.3|4817.3|52
1762204200000|2025-11-03 21:10:00|4820.6|4817.6|4818.5|4815.5|4820.6|4817.6|4818.5|4815.5|62
1762204500000|2025-11-03 21:15:00|4818.6|4815.6|4817.2|4814.2|4819.1|4816.1|4817.2|4814.2|55
1762204800000|2025-11-03 21:20:00|4817|4814|4817.7|4814.7|4817.7|4814.7|4815|4812|59
1762205100000|2025-11-03 21:25:00|4817.5|4814.5|4813|4810|4817.7|4814.7|4812.5|4809.5|64
1762205400000|2025-11-03 21:30:00|4813.6|4810.6|4814.1|4811.1|4814.5|4811.5|4811|4808|77
1762205700000|2025-11-03 21:35:00|4813.3|4810.3|4814.9|4811.9|4815.2|4812.2|4812.9|4809.9|45
1762206000000|2025-11-03 21:40:00|4815|4812|4813|4810|4815|4812|4813|4810|39
1762206300000|2025-11-03 21:45:00|4812.8|4809.8|4812.7|4809.7|4813|4810|4811.9|4808.9|26
1762206600000|2025-11-03 21:50:00|4812.2|4809.2|4810.7|4807.7|4812.2|4809.2|4810.7|4807.7|15
1762206900000|2025-11-03 21:55:00|4811.4|4808.4|4810.3|4807.3|4811.5|4808.5|4808.8|4805.8|74
1762210800000|2025-11-03 23:00:00|4809.4|4806.4|4811.9|4806.4|4838.2|4807.9|4809.2|4805.9|47
1762211100000|2025-11-03 23:05:00|4810.2|4807.2|4804.4|4801.4|4815.9|4807.4|4802.4|4797.7|148
1762211400000|2025-11-03 23:10:00|4803.8|4800.8|4786.4|4781.4|4813.9|4802.1|4778.3|4772|313
1762211700000|2025-11-03 23:15:00|4785.9|4780.9|4790.1|4787.1|4792.4|4789.4|4783.7|4779.9|276
1762212000000|2025-11-03 23:20:00|4789.8|4786.8|4793.3|4790.3|4794.4|4791.4|4786.7|4783.7|211
1762212300000|2025-11-03 23:25:00|4793.8|4790.8|4796.7|4793.7|4797.5|4794.5|4793.2|4790.2|101
1762212600000|2025-11-03 23:30:00|4796.8|4793.8|4801.7|4798.7|4801.7|4798.7|4796|4793|169
1762212900000|2025-11-03 23:35:00|4801.6|4798.6|4798.2|4795.2|4802.7|4799.7|4797.4|4794.4|144
1762213200000|2025-11-03 23:40:00|4798.3|4795.3|4798.6|4795.6|4799.7|4796.7|4796.6|4793.6|127
1762213500000|2025-11-03 23:45:00|4798.5|4795.5|4796.8|4793.8|4801|4798|4793.2|4790.2|244
1762213800000|2025-11-03 23:50:00|4796.6|4793.6|4799.2|4796.2|4800.3|4797.3|4796.1|4793.1|125
1762214100000|2025-11-03 23:55:00|4799.1|4796.1|4796.6|4793.6|4799.5|4796.8|4796.3|4793.3|81
1762214400000|2025-11-04 00:00:00|4796.4|4793.4|4789.9|4786.9|4797.3|4794.3|4788.6|4785.6|192
1762214700000|2025-11-04 00:05:00|4790.6|4787.6|4800|4797|4802.1|4799.1|4789.6|4786.6|248
1762215000000|2025-11-04 00:10:00|4799.9|4796.9|4799.2|4796.2|4802|4799|4796.8|4793.8|192
1762215300000|2025-11-04 00:15:00|4798.9|4795.9|4801.7|4798.7|4804.1|4801.1|4798.1|4795.1|240
1762215600000|2025-11-04 00:20:00|4801.1|4798.1|4805.7|4802.7|4806.9|4803.9|4801.1|4798.1|201
1762215900000|2025-11-04 00:25:00|4805.9|4802.9|4803.6|4800.6|4805.9|4802.9|4802.7|4799.7|167
1762216200000|2025-11-04 00:30:00|4803.7|4800.7|4798.9|4795.9|4805.3|4802.3|4796.7|4793.7|231
1762216500000|2025-11-04 00:35:00|4798.7|4795.7|4796.4|4793.4|4799.5|4796.5|4793.8|4790.8|445
1762216800000|2025-11-04 00:40:00|4796.5|4793.5|4791.4|4788.4|4796.7|4793.7|4790.7|4787.7|393
1762217100000|2025-11-04 00:45:00|4791.9|4788.9|4798.5|4795.5|4799.2|4796.2|4791.4|4788.4|256
1762217400000|2025-11-04 00:50:00|4798.4|4795.4|4795.9|4792.9|4799.2|4796.2|4795.4|4792.4|166
1762217700000|2025-11-04 00:55:00|4796.2|4793.2|4796.9|4793.9|4799.2|4796.2|4793.3|4790.3|204
1762218000000|2025-11-04 01:00:00|4798.2|4795.2|4803.4|4800.4|4808.6|4805.6|4792.3|4789.3|595
1762218300000|2025-11-04 01:05:00|4803.1|4800.1|4800.5|4797.5|4806.8|4803.8|4798|4795|541
1762218600000|2025-11-04 01:10:00|4800.6|4797.6|4806.6|4803.6|4808|4805|4800.3|4797.3|548
1762218900000|2025-11-04 01:15:00|4806.5|4803.5|4806.9|4803.9|4810.4|4807.4|4805.3|4802.3|485
1762219200000|2025-11-04 01:20:00|4806.8|4803.8|4804.1|4801.1|4808.4|4805.4|4802.4|4799.4|493
1762219500000|2025-11-04 01:25:00|4803.9|4800.9|4800.4|4797.4|4804.3|4801.3|4797.2|4794.2|472
1762219800000|2025-11-04 01:30:00|4800.3|4797.3|4797.3|4794.3|4800.3|4797.3|4791.3|4788.3|484
1762220100000|2025-11-04 01:35:00|4798.2|4795.2|4805.5|4802.5|4805.9|4802.9|4793.8|4790.8|495
1762220400000|2025-11-04 01:40:00|4805.6|4802.6|4812.6|4809.6|4813.3|4810.3|4805.6|4802.6|395
1762220700000|2025-11-04 01:45:00|4812.5|4809.5|4809.6|4806.6|4812.7|4809.7|4808.1|4805.1|340
1762221000000|2025-11-04 01:50:00|4809.7|4806.7|4817.7|4814.7|4819.4|4816.4|4809.7|4806.7|367
1762221300000|2025-11-04 01:55:00|4817.5|4814.5|4815.6|4812.6|4819.2|4816.2|4814.7|4811.7|288
1762221600000|2025-11-04 02:00:00|4815|4812|4796.6|4793.6|4815.1|4812.1|4790.2|4787.4|523
1762221900000|2025-11-04 02:05:00|4796.4|4793.4|4796|4793|4802.1|4799.1|4794.6|4791.6|529
1762222200000|2025-11-04 02:10:00|4796.1|4793.1|4793.5|4790.5|4798.3|4795.3|4793.2|4790.2|497
1762222500000|2025-11-04 02:15:00|4793.3|4790.3|4795.4|4792.4|4798.5|4795.5|4793.3|4790.3|294
1762222800000|2025-11-04 02:20:00|4795.3|4792.3|4791.6|4788.6|4795.6|4792.6|4789.3|4786.3|224
1762223100000|2025-11-04 02:25:00|4791.7|4788.7|4795.3|4792.3|4796.6|4793.6|4791.2|4788.2|183
1762223400000|2025-11-04 02:30:00|4795.5|4792.5|4790.4|4787.4|4797.6|4794.6|4786|4783|479
1762223700000|2025-11-04 02:35:00|4791.2|4788.2|4787.5|4784.5|4794.4|4791.4|4784.5|4781.5|487
1762224000000|2025-11-04 02:40:00|4787.3|4784.3|4789.9|4786.9|4793|4789.9|4786.6|4783.6|421
1762224300000|2025-11-04 02:45:00|4790.2|4787.2|4776.3|4774.3|4792|4789|4776.3|4773.4|408
1762224600000|2025-11-04 02:50:00|4776.4|4774.4|4771.3|4768.3|4778.7|4775.7|4765.7|4762.7|609
1762224900000|2025-11-04 02:55:00|4771.2|4768.2|4785.4|4782.4|4785.7|4782.7|4771.1|4768.1|423
1762225200000|2025-11-04 03:00:00|4785.5|4782.5|4777.7|4774.7|4788.2|4785.2|4777.2|4774.2|384
1762225500000|2025-11-04 03:05:00|4777.9|4774.9|4779.3|4776.3|4780.1|4777.1|4774.7|4771.7|210
1762225800000|2025-11-04 03:10:00|4779.6|4776.6|4782.4|4779.4|4783.9|4780.9|4778.4|4775.4|295
1762226100000|2025-11-04 03:15:00|4782.7|4779.7|4780.8|4777.8|4783.3|4780.3|4778|4775|306
1762226400000|2025-11-04 03:20:00|4780.7|4777.7|4786.1|4783.1|4786.7|4783.7|4780.7|4777.7|340
1762226700000|2025-11-04 03:25:00|4785.9|4782.9|4784.8|4781.8|4786.1|4783.1|4782.8|4779.8|223
1762227000000|2025-11-04 03:30:00|4785.3|4782.3|4805.4|4802.4|4806.7|4803.7|4785.3|4782.3|278
1762227300000|2025-11-04 03:35:00|4805.7|4802.7|4814.7|4811.7|4814.8|4811.8|4805.7|4802.7|207
1762227600000|2025-11-04 03:40:00|4814.2|4811.2|4813.7|4811.7|4815.8|4812.8|4812.1|4808.4|307
1762227900000|2025-11-04 03:45:00|4814.6|4811.6|4812.4|4809.4|4816.2|4813.8|4811.5|4808.9|235
1762228200000|2025-11-04 03:50:00|4812.5|4809.5|4817.3|4815.3|4817.4|4815.3|4810.4|4807.5|175
1762228500000|2025-11-04 03:55:00|4817.1|4815.1|4818.5|4815.5|4818.9|4816.2|4817|4814.9|152
1762228800000|2025-11-04 04:00:00|4818.4|4815.4|4817.5|4814.5|4819.6|4816.6|4817.1|4814.1|207
1762229100000|2025-11-04 04:05:00|4817.4|4814.4|4821.4|4818.4|4823.7|4820.7|4817.1|4814.1|189
1762229400000|2025-11-04 04:10:00|4821.3|4818.3|4812.6|4809.6|4821.3|4818.3|4812.3|4809.3|230
1762229700000|2025-11-04 04:15:00|4812.3|4809.3|4816.8|4813.8|4816.9|4813.9|4812.2|4809.2|145
1762230000000|2025-11-04 04:20:00|4816.9|4813.9|4816.9|4813.9|4818.5|4815.5|4815.7|4812.7|118
1762230300000|2025-11-04 04:25:00|4816.8|4813.8|4815.2|4812.2|4819.5|4816.5|4814.7|4811.7|149
1762230600000|2025-11-04 04:30:00|4815.1|4812.1|4817.2|4814.2|4820|4817|4814.9|4812|314
1762230900000|2025-11-04 04:35:00|4817.3|4814.3|4818.2|4815.2|4820|4817|4816.8|4813.8|268
1762231200000|2025-11-04 04:40:00|4818.1|4815.1|4812.5|4809.5|4818.1|4815.1|4812.4|4809.4|210
1762231500000|2025-11-04 04:45:00|4812.6|4809.6|4812.7|4809.7|4814|4811|4810|4807|311
1762231800000|2025-11-04 04:50:00|4812.8|4809.8|4816|4813|4816.1|4813.1|4811.9|4808.9|340
1762232100000|2025-11-04 04:55:00|4816.1|4813.1|4812.3|4809.3|4818|4815|4812.3|4809.3|318
1762232400000|2025-11-04 05:00:00|4811.8|4808.8|4808.1|4805.1|4813.1|4810.1|4805.3|4802.3|433
1762232700000|2025-11-04 05:05:00|4808|4805|4810.6|4807.6|4810.7|4807.7|4806.3|4803.3|363
1762233000000|2025-11-04 05:10:00|4810.8|4807.8|4808.9|4805.9|4813.5|4810.5|4808.7|4805.7|387
1762233300000|2025-11-04 05:15:00|4808.2|4805.2|4803.2|4800.2|4808.9|4805.9|4802|4799|257
1762233600000|2025-11-04 05:20:00|4803.1|4800.1|4800.2|4797.2|4804.3|4801.3|4797.4|4794.4|351
1762233900000|2025-11-04 05:25:00|4800.4|4797.4|4794.8|4791.8|4802.6|4799.6|4794.7|4791.7|383
1762234200000|2025-11-04 05:30:00|4794.7|4791.7|4782.5|4779.5|4794.9|4791.9|4781.6|4778.6|776
1762234500000|2025-11-04 05:35:00|4782.6|4779.6|4781.9|4778.9|4785.7|4782.7|4779.2|4775|676
1762234800000|2025-11-04 05:40:00|4782|4779|4773.6|4770.6|4783.2|4780.2|4773.3|4770.3|861
1762235100000|2025-11-04 05:45:00|4773|4770|4771.9|4768.9|4777.6|4774.6|4769.4|4766.4|860
1762235400000|2025-11-04 05:50:00|4771.8|4768.8|4767.6|4764.6|4773.4|4770.4|4762.4|4759.4|655
1762235700000|2025-11-04 05:55:00|4767.3|4764.3|4758|4755|4768.2|4765.4|4757.5|4754.5|508
1762236000000|2025-11-04 06:00:00|4757.9|4754.9|4760.6|4757.6|4764.3|4761.3|4757.2|4754.2|625
1762236300000|2025-11-04 06:05:00|4760.8|4757.8|4763.4|4760.4|4766.1|4763.1|4756|4753|535
1762236600000|2025-11-04 06:10:00|4763.3|4760.3|4758.6|4755.6|4765.1|4762.1|4752.2|4749.2|638
1762236900000|2025-11-04 06:15:00|4758.9|4755.9|4761.6|4758.6|4765.4|4762.4|4758.5|4755.5|566
1762237200000|2025-11-04 06:20:00|4761.2|4758.2|4752.8|4750.8|4761.4|4758.4|4751.8|4748.8|602
1762237500000|2025-11-04 06:25:00|4752.9|4750.9|4754|4751|4755.4|4752.4|4750.6|4747.6|444
1762237800000|2025-11-04 06:30:00|4753.9|4750.9|4759.7|4756.7|4760.1|4757.1|4750.7|4747.7|524
1762238100000|2025-11-04 06:35:00|4760.2|4757.2|4762.5|4759.5|4765|4762|4759.1|4756.1|415
1762238400000|2025-11-04 06:40:00|4762.7|4759.7|4766|4763|4767.5|4764.5|4761.6|4758.6|452
1762238700000|2025-11-04 06:45:00|4765.7|4762.7|4763|4760|4766.3|4763.3|4760.6|4756.8|272
1762239000000|2025-11-04 06:50:00|4762.7|4759.7|4765.3|4762.3|4766.3|4763.3|4760.7|4756.1|225
1762239300000|2025-11-04 06:55:00|4765.5|4762.5|4767.8|4764.8|4770.2|4767.2|4765|4762|383
1762239600000|2025-11-04 07:00:00|4767.7|4764.7|4762|4759|4767.7|4764.7|4760.7|4757.7|373
1762239900000|2025-11-04 07:05:00|4762.1|4759.1|4764.2|4761.2|4766.8|4763.8|4760.6|4757.6|314
1762240200000|2025-11-04 07:10:00|4764.3|4761.3|4763.9|4760.9|4770.8|4767.8|4760|4757|382
1762240500000|2025-11-04 07:15:00|4764.2|4761.2|4765.2|4762.2|4769.5|4766.5|4761.3|4758.3|543
1762240800000|2025-11-04 07:20:00|4765|4762|4765.5|4762.5|4770.2|4767.2|4763.9|4760.9|656
1762241100000|2025-11-04 07:25:00|4765.4|4762.4|4769.4|4766.4|4772.6|4769.6|4764.8|4761.8|512
1762241400000|2025-11-04 07:30:00|4769.3|4766.3|4772.6|4769.6|4774.6|4771.6|4766.3|4763.3|431
1762241700000|2025-11-04 07:35:00|4772.5|4769.5|4768.1|4765.1|4773.1|4770.1|4765.8|4762.8|264
1762242000000|2025-11-04 07:40:00|4768|4765|4771|4768|4774.3|4771.3|4767.1|4764.1|201
1762242300000|2025-11-04 07:45:00|4770.3|4767.3|4776.4|4773.4|4776.9|4773.9|4770.1|4767.1|300
1762242600000|2025-11-04 07:50:00|4776.6|4773.6|4784.8|4781.8|4784.8|4781.8|4776.5|4773.5|104
1762242900000|2025-11-04 07:55:00|4785|4782|4785.4|4782.4|4786.2|4783.2|4782.7|4779.7|159
1762243200000|2025-11-04 08:00:00|4785.5|4782.5|4797.3|4794.3|4798.3|4795.3|4784.3|4781.3|687
1762243500000|2025-11-04 08:05:00|4797.4|4794.4|4797.8|4794.8|4800.6|4797.6|4791|4788|533
1762243800000|2025-11-04 08:10:00|4797.7|4794.7|4781.9|4778.9|4797.7|4794.7|4781.9|4778.9|325
1762244100000|2025-11-04 08:15:00|4781.7|4778.7|4783.4|4780.4|4786.7|4783.7|4777.6|4775.2|408
1762244400000|2025-11-04 08:20:00|4783.5|4780.5|4799.5|4796.5|4801|4798|4782.8|4779.8|479
1762244700000|2025-11-04 08:25:00|4799.8|4796.8|4810.3|4807.3|4811.5|4808.5|4799.6|4796.6|348
1762245000000|2025-11-04 08:30:00|4810.4|4807.4|4809.2|4806.2|4812|4809|4802.6|4799.6|385
1762245300000|2025-11-04 08:35:00|4809.1|4806.1|4807.2|4804.2|4813.6|4810.6|4805.5|4802.5|400
1762245600000|2025-11-04 08:40:00|4807.1|4804.1|4811|4808|4811.2|4808.2|4806.1|4803.1|322
1762245900000|2025-11-04 08:45:00|4811.1|4808.1|4809.8|4806.8|4812|4809|4807.5|4804.5|344
1762246200000|2025-11-04 08:50:00|4809.7|4806.7|4807.1|4804.1|4810.7|4807.7|4804.3|4801.3|315
1762246500000|2025-11-04 08:55:00|4807|4804|4801.4|4798.4|4808.2|4805.2|4801.2|4798.2|238
1762246800000|2025-11-04 09:00:00|4801.3|4798.3|4801.5|4798.5|4806.4|4803.4|4798.9|4795.9|356
1762247100000|2025-11-04 09:05:00|4801.6|4798.6|4796.4|4793.4|4803.2|4800.2|4792.7|4789.7|307
1762247400000|2025-11-04 09:10:00|4796.5|4793.5|4793.7|4790.7|4798.2|4795.2|4793.1|4790.1|366
1762247700000|2025-11-04 09:15:00|4793.4|4790.4|4797.1|4794.1|4798.8|4795.8|4792.1|4789.1|285
1762248000000|2025-11-04 09:20:00|4797|4794|4796.4|4793.4|4799.7|4796.7|4795.7|4792.7|336
1762248300000|2025-11-04 09:25:00|4796.5|4793.5|4796.3|4793.3|4800.9|4797.9|4795|4792|442
1762248600000|2025-11-04 09:30:00|4796.4|4793.4|4801.8|4798.8|4802|4799|4794.8|4791.8|602
1762248900000|2025-11-04 09:35:00|4801.9|4798.9|4800.3|4797.3|4803.1|4800.1|4797.9|4794.9|463
1762249200000|2025-11-04 09:40:00|4800.5|4797.5|4799.8|4796.8|4803|4800|4797.9|4794.9|401
1762249500000|2025-11-04 09:45:00|4799.9|4796.9|4790.4|4787.4|4800|4797|4789.4|4786.4|379
1762249800000|2025-11-04 09:50:00|4789.7|4786.7|4782.9|4779.9|4790.9|4787.9|4781|4778|329
1762250100000|2025-11-04 09:55:00|4782.6|4779.6|4777.6|4774.6|4782.8|4779.8|4775.5|4772.5|277
1762250400000|2025-11-04 10:00:00|4777.5|4774.5|4768.7|4765.7|4777.5|4774.5|4767.6|4764.6|442
1762250700000|2025-11-04 10:05:00|4768.6|4765.6|4773.4|4770.4|4773.4|4770.4|4763.4|4760.4|516
1762251000000|2025-11-04 10:10:00|4773.5|4770.5|4784.9|4781.9|4785.1|4782.1|4772.6|4769.6|574
1762251300000|2025-11-04 10:15:00|4784.8|4781.8|4789.6|4786.6|4791.7|4788.7|4784.8|4781.8|378
1762251600000|2025-11-04 10:20:00|4789.7|4786.7|4777|4774|4789.7|4786.7|4776.1|4773.1|453
1762251900000|2025-11-04 10:25:00|4777.1|4774.1|4783.6|4780.6|4784.2|4781.2|4776.6|4773.6|526
1762252200000|2025-11-04 10:30:00|4783.5|4780.5|4787.4|4784.4|4790|4787|4780.5|4777.5|568
1762252500000|2025-11-04 10:35:00|4787.5|4784.5|4789.1|4786.1|4791.2|4788.2|4786.2|4783.2|512
1762252800000|2025-11-04 10:40:00|4789.2|4786.2|4787|4784|4793|4790|4786.7|4783.7|394
1762253100000|2025-11-04 10:45:00|4787.1|4784.1|4779.8|4776.8|4787.3|4784.3|4778.2|4775.2|324
1762253400000|2025-11-04 10:50:00|4779.6|4776.6|4778|4775|4782.8|4779.8|4777.9|4774.9|268
1762253700000|2025-11-04 10:55:00|4777.9|4774.9|4781.3|4778.3|4781.3|4778.3|4776.3|4773.3|286
1762254000000|2025-11-04 11:00:00|4781.4|4778.4|4782.7|4779.7|4784.6|4781.6|4780.5|4777.5|295
1762254300000|2025-11-04 11:05:00|4782.3|4779.3|4776.3|4773.3|4783.4|4780.4|4775.3|4772.3|263
1762254600000|2025-11-04 11:10:00|4776.1|4773.1|4777|4774|4778.1|4775.1|4774.8|4771.8|340
1762254900000|2025-11-04 11:15:00|4777.1|4774.1|4777.3|4774.3|4781.7|4778.7|4777.1|4774.1|215
1762255200000|2025-11-04 11:20:00|4777.2|4774.2|4778.1|4775.1|4778.8|4775.8|4776.8|4773.8|124
1762255500000|2025-11-04 11:25:00|4777.9|4774.9|4773.4|4771.4|4778.4|4775.4|4773.2|4770.8|147
1762255800000|2025-11-04 11:30:00|4773.7|4771.7|4774.9|4771.9|4777.8|4774.8|4773.4|4770.9|239
1762256100000|2025-11-04 11:35:00|4775|4772|4773.6|4770.6|4775.1|4772.1|4771.5|4768.5|257
1762256400000|2025-11-04 11:40:00|4773.4|4770.4|4770.1|4767.1|4773.8|4770.8|4769.9|4766.9|324
1762256700000|2025-11-04 11:45:00|4770.2|4767.2|4779.8|4776.8|4779.9|4777.5|4769.6|4766.6|303
1762257000000|2025-11-04 11:50:00|4780.1|4777.1|4779|4776|4786.5|4783.5|4778|4775|410
1762257300000|2025-11-04 11:55:00|4778.9|4775.9|4776.6|4773.6|4780|4777|4776.3|4773.3|322
1762257600000|2025-11-04 12:00:00|4776.4|4773.4|4781.7|4778.7|4783|4780|4774.4|4771.4|365
1762257900000|2025-11-04 12:05:00|4781.8|4778.8|4783.7|4780.7|4788.8|4785.8|4781.1|4778.1|279
1762258200000|2025-11-04 12:10:00|4783.8|4780.8|4789.8|4786.8|4790.8|4787.8|4781.1|4778.1|333
1762258500000|2025-11-04 12:15:00|4789.9|4786.9|4796|4793|4796.8|4793.8|4789.5|4786.5|435
1762258800000|2025-11-04 12:20:00|4796.4|4793.4|4790.8|4787.8|4796.8|4793.8|4790.8|4787.8|382
1762259100000|2025-11-04 12:25:00|4790.7|4787.7|4787.2|4784.2|4791.1|4788.1|4786.7|4783.7|371
1762259400000|2025-11-04 12:30:00|4786.6|4783.6|4779.3|4776.3|4786.8|4783.8|4777.2|4774.2|402
1762259700000|2025-11-04 12:35:00|4779.4|4776.4|4781.1|4778.1|4784.3|4781.3|4779.2|4776.2|348
1762260000000|2025-11-04 12:40:00|4781.2|4778.2|4781.3|4778.3|4781.9|4778.9|4778.6|4775.6|272
1762260300000|2025-11-04 12:45:00|4781.2|4778.2|4778.1|4775.1|4784.5|4781.5|4776.3|4773.3|289
1762260600000|2025-11-04 12:50:00|4778|4775|4770|4767|4779.4|4776.4|4769.5|4766.5|344
1762260900000|2025-11-04 12:55:00|4769.9|4766.9|4768.7|4765.7|4772.9|4769.9|4768.3|4765.3|515
1762261200000|2025-11-04 13:00:00|4768.6|4765.6|4779.5|4776.5|4781|4778|4767.7|4764.7|628
1762261500000|2025-11-04 13:05:00|4779.4|4776.4|4781.6|4778.6|4784|4781|4778.6|4775.6|416
1762261800000|2025-11-04 13:10:00|4781.5|4778.5|4777|4774|4784.3|4781.3|4776.8|4773.8|515
1762262100000|2025-11-04 13:15:00|4777.5|4774.5|4768.7|4765.7|4778.5|4775.5|4767.4|4764.4|511
1762262400000|2025-11-04 13:20:00|4768.4|4765.4|4763.6|4760.6|4770.5|4767.5|4760.2|4757.2|536
1762262700000|2025-11-04 13:25:00|4763.4|4760.4|4756.5|4753.5|4763.4|4760.4|4749.5|4746.5|419
1762263000000|2025-11-04 13:30:00|4756|4753|4756|4753|4766.1|4763.1|4753.9|4750.9|539
1762263300000|2025-11-04 13:35:00|4755.9|4752.9|4756.1|4753.1|4760.5|4757.5|4750.6|4747.6|608
1762263600000|2025-11-04 13:40:00|4756.2|4753.2|4753.2|4750.2|4761|4758|4750.3|4747.3|549
1762263900000|2025-11-04 13:45:00|4752.9|4749.9|4747.7|4744.7|4754|4751|4743.9|4740.9|384
1762264200000|2025-11-04 13:50:00|4747.8|4744.8|4757.2|4754.2|4757.6|4754.6|4741.6|4738.6|506
1762264500000|2025-11-04 13:55:00|4756.9|4753.9|4753.3|4750.3|4759.9|4756.9|4752.6|4749.6|576
1762264800000|2025-11-04 14:00:00|4753.1|4750.1|4751|4748|4753.1|4750.1|4745.6|4742.6|562
1762265100000|2025-11-04 14:05:00|4750.9|4747.9|4757.1|4754.1|4757.9|4754.9|4745.2|4742.2|550
1762265400000|2025-11-04 14:10:00|4757.3|4754.3|4765.2|4762.2|4767.7|4764.7|4753.9|4750.9|415
1762265700000|2025-11-04 14:15:00|4765.3|4762.3|4763.7|4760.7|4768.9|4765.9|4763.4|4760.4|332
1762266000000|2025-11-04 14:20:00|4763.5|4760.5|4759.8|4756.8|4763.7|4760.7|4757.3|4754.3|373
1762266300000|2025-11-04 14:25:00|4759.6|4756.6|4746.3|4743.3|4763.6|4760.6|4745.7|4742.7|434
1762266600000|2025-11-04 14:30:00|4746.4|4743.4|4712.5|4709.5|4751.4|4748.4|4704.5|4701.5|1299
1762266900000|2025-11-04 14:35:00|4712.4|4709.4|4706.3|4703.3|4719.5|4716.5|4702.2|4699.2|1346
1762267200000|2025-11-04 14:40:00|4706|4703|4702.8|4699.8|4708.2|4705.2|4688.8|4685.8|1183
1762267500000|2025-11-04 14:45:00|4702.1|4699.1|4714.2|4711.2|4715.6|4712.6|4702.1|4699.1|1071
1762267800000|2025-11-04 14:50:00|4713.6|4710.6|4726.8|4723.8|4729|4726|4713.6|4710.6|1045
1762268100000|2025-11-04 14:55:00|4727.4|4724.4|4736|4733|4741.4|4737.4|4727.4|4724.4|731
1762268400000|2025-11-04 15:00:00|4735.3|4732.3|4725.3|4722.3|4739|4736|4721.9|4718.9|902
1762268700000|2025-11-04 15:05:00|4726|4723|4728.6|4725.6|4733.8|4730.8|4725|4722|815
1762269000000|2025-11-04 15:10:00|4729.2|4726.2|4724.3|4721.3|4729.5|4726.5|4718|4715|672
1762269300000|2025-11-04 15:15:00|4724.2|4721.2|4720.8|4717.8|4731.3|4728.3|4720.5|4717.5|572
1762269600000|2025-11-04 15:20:00|4720.7|4717.7|4722.9|4719.9|4726.5|4723.5|4712.8|4709.8|670
1762269900000|2025-11-04 15:25:00|4722.8|4719.8|4728.4|4725.4|4730.6|4727.6|4721.5|4718.5|537
1762270200000|2025-11-04 15:30:00|4727.7|4724.7|4736.4|4733.4|4738.3|4735.3|4727|4724|535
1762270500000|2025-11-04 15:35:00|4736.5|4733.5|4751|4748|4752|4749|4736.4|4733.4|678
1762270800000|2025-11-04 15:40:00|4750.8|4747.8|4750.4|4747.4|4755.4|4752.4|4745.9|4742.9|700
1762271100000|2025-11-04 15:45:00|4750.9|4747.9|4748.3|4745.3|4751.4|4748.4|4743|4740|606
1762271400000|2025-11-04 15:50:00|4748.5|4745.5|4748.9|4745.9|4751.6|4748.6|4745.8|4742.8|530
1762271700000|2025-11-04 15:55:00|4748.8|4745.8|4748.5|4745.5|4750.6|4747.6|4746.3|4743.3|388
1762272000000|2025-11-04 16:00:00|4748.8|4745.8|4747.1|4744.1|4754|4751|4746.6|4743.6|751
1762272300000|2025-11-04 16:05:00|4746.7|4743.7|4750|4747|4753.5|4750.5|4746.5|4743.5|671
1762272600000|2025-11-04 16:10:00|4750.2|4747.2|4754.9|4751.9|4757.8|4754.8|4749.3|4746.3|600
1762272900000|2025-11-04 16:15:00|4755|4752|4768.5|4765.5|4771.8|4768.8|4754.6|4751.6|759
1762273200000|2025-11-04 16:20:00|4768.2|4765.2|4772.2|4769.2|4773.8|4770.8|4766.8|4763.8|722
1762273500000|2025-11-04 16:25:00|4772.3|4769.3|4776|4773|4778.6|4775.6|4770.1|4767.1|633
1762273800000|2025-11-04 16:30:00|4775.8|4772.8|4778.8|4775.8|4780.7|4777.7|4774|4771|708
1762274100000|2025-11-04 16:35:00|4778.7|4775.7|4783.3|4781.3|4790.6|4787.6|4778.1|4775.1|603
1762274400000|2025-11-04 16:40:00|4782.4|4779.4|4784.4|4781.4|4785.8|4782.8|4777.4|4774.4|639
1762274700000|2025-11-04 16:45:00|4784.5|4781.5|4779.2|4776.2|4785.5|4782.5|4778.9|4775.9|558
1762275000000|2025-11-04 16:50:00|4779.4|4776.4|4783.6|4780.6|4785.2|4782.2|4778.7|4775.7|463
1762275300000|2025-11-04 16:55:00|4783.5|4780.5|4786|4783|4786.4|4783.4|4782|4779|407
1762275600000|2025-11-04 17:00:00|4786.1|4783.1|4787|4784|4789|4786|4784.6|4781.6|459
1762275900000|2025-11-04 17:05:00|4786.2|4783.2|4777|4774|4786.4|4783.4|4775.9|4772.9|546
1762276200000|2025-11-04 17:10:00|4776.3|4773.3|4772.8|4769.8|4778|4775|4769.8|4766.8|403
1762276500000|2025-11-04 17:15:00|4773|4770|4764.6|4761.6|4775.9|4772.9|4764.2|4761.2|371
1762276800000|2025-11-04 17:20:00|4764.3|4761.3|4767.3|4764.3|4769.8|4766.8|4760.8|4757.8|422
1762277100000|2025-11-04 17:25:00|4767.6|4764.6|4762.1|4759.1|4769.3|4766.3|4761.6|4758.6|366
1762277400000|2025-11-04 17:30:00|4761.5|4759.5|4763.8|4760.8|4764.3|4761.3|4758.4|4755.4|361
1762277700000|2025-11-04 17:35:00|4763.6|4760.6|4758.4|4755.4|4764.8|4761.8|4756.8|4753.8|313
1762278000000|2025-11-04 17:40:00|4758.3|4755.3|4760|4757|4760.6|4757.6|4755.9|4752.9|377
1762278300000|2025-11-04 17:45:00|4760.1|4757.1|4760.6|4757.6|4765.8|4762.8|4758.7|4755.7|480
1762278600000|2025-11-04 17:50:00|4760.7|4757.7|4756.8|4753.8|4763.3|4760.3|4755.4|4752.4|570
1762278900000|2025-11-04 17:55:00|4756.7|4753.7|4759.1|4756.1|4759.7|4756.7|4752.9|4749.9|238
1762279200000|2025-11-04 18:00:00|4758.4|4755.4|4758.1|4755.1|4761.1|4758.1|4756.5|4753.5|203
1762279500000|2025-11-04 18:05:00|4757.6|4754.6|4756.5|4753.5|4758.6|4755.6|4754.2|4751.2|204
1762279800000|2025-11-04 18:10:00|4756.6|4753.6|4755.6|4752.6|4760.7|4757.7|4753.5|4750.5|266
1762280100000|2025-11-04 18:15:00|4755.8|4752.8|4753.8|4750.8|4758.8|4755.8|4753.5|4750.5|328
1762280400000|2025-11-04 18:20:00|4753.9|4750.9|4757.1|4754.1|4758|4755|4753.6|4750.6|398
1762280700000|2025-11-04 18:25:00|4756.7|4753.7|4756.5|4753.5|4757.3|4754.3|4749.2|4746.2|403
1762281000000|2025-11-04 18:30:00|4757.3|4754.3|4746|4743|4757.3|4754.3|4743.8|4740.8|242
1762281300000|2025-11-04 18:35:00|4746.3|4743.3|4732.8|4729.8|4746.3|4743.3|4731.7|4728.7|470
1762281600000|2025-11-04 18:40:00|4733.5|4730.5|4740.7|4737.7|4740.7|4737.7|4731.3|4728.3|298
1762281900000|2025-11-04 18:45:00|4740.3|4737.3|4743.1|4740.1|4747.1|4744.1|4738.4|4735.4|302
1762282200000|2025-11-04 18:50:00|4743|4740|4745.8|4742.8|4747.8|4744.8|4741|4738|307
1762282500000|2025-11-04 18:55:00|4745.6|4742.6|4741.1|4738.1|4746.5|4743.5|4741|4738|297
1762282800000|2025-11-04 19:00:00|4741|4738|4738.4|4735.4|4746.2|4743.2|4736|4733|291
1762283100000|2025-11-04 19:05:00|4738.2|4735.2|4734.2|4731.2|4740.6|4737.6|4732.8|4729.8|316
1762283400000|2025-11-04 19:10:00|4733.9|4730.9|4736.8|4733.8|4741.9|4738.9|4732.9|4729.9|284
1762283700000|2025-11-04 19:15:00|4737.1|4734.1|4735.8|4732.8|4740.4|4737.4|4735.4|4732.4|296
1762284000000|2025-11-04 19:20:00|4736.1|4733.1|4736.8|4733.8|4738.8|4735.8|4734.3|4731.3|241
1762284300000|2025-11-04 19:25:00|4736.6|4733.6|4730.8|4727.8|4738.2|4735.2|4729.8|4726.8|166
1762284600000|2025-11-04 19:30:00|4731|4728|4729.9|4726.9|4732.5|4729.5|4724.2|4721.2|279
1762284900000|2025-11-04 19:35:00|4730.3|4727.3|4726.8|4723.8|4730.9|4727.9|4726.7|4723.7|255
1762285200000|2025-11-04 19:40:00|4726.6|4723.6|4727.8|4724.8|4730.5|4727.5|4723.5|4720.5|218
1762285500000|2025-11-04 19:45:00|4727.7|4724.7|4724.5|4721.5|4727.9|4724.9|4724.2|4721.2|185
1762285800000|2025-11-04 19:50:00|4724.3|4721.3|4728.4|4725.4|4728.7|4725.7|4723.4|4720.4|222
1762286100000|2025-11-04 19:55:00|4728.2|4725.2|4725.3|4722.3|4728.6|4725.6|4724.8|4721.8|211
1762286400000|2025-11-04 20:00:00|4725.5|4722.5|4721.8|4718.8|4729.7|4726.7|4721.8|4718.8|281
1762286700000|2025-11-04 20:05:00|4721.3|4718.3|4718.9|4715.9|4727.3|4724.3|4718.4|4715.4|330
1762287000000|2025-11-04 20:10:00|4718.5|4715.5|4719.8|4716.8|4720.1|4717.1|4712.5|4709.5|363
1762287300000|2025-11-04 20:15:00|4720|4717|4715.7|4712.7|4722.4|4719.4|4715.2|4712.2|318
1762287600000|2025-11-04 20:20:00|4715.4|4712.4|4713.4|4710.4|4715.9|4712.9|4711.8|4708.8|324
1762287900000|2025-11-04 20:25:00|4713.6|4710.6|4719|4716|4719.3|4716.3|4711.5|4708.5|177
1762288200000|2025-11-04 20:30:00|4719.3|4716.3|4717.4|4714.4|4721.6|4718.6|4716.9|4713.9|173
1762288500000|2025-11-04 20:35:00|4717.7|4714.7|4718.3|4715.3|4721.3|4718.3|4717.6|4714.6|192
1762288800000|2025-11-04 20:40:00|4717.8|4714.8|4720.7|4717.7|4723.8|4721.5|4717.8|4714.8|157
1762289100000|2025-11-04 20:45:00|4720.8|4717.8|4714.1|4711.1|4721|4718|4713.4|4710.4|184
1762289400000|2025-11-04 20:50:00|4713.7|4710.7|4713.9|4710.9|4714.6|4711.6|4710.5|4707.5|199
1762289700000|2025-11-04 20:55:00|4713.5|4710.5|4715|4713|4715.2|4713|4710.7|4707.7|161
1762290000000|2025-11-04 21:00:00|4716.1|4713.1|4713.1|4710.1|4717.7|4714.7|4712.8|4709.8|150
1762290300000|2025-11-04 21:05:00|4712.8|4709.8|4712.2|4709.2|4714.3|4711.3|4711.8|4708.8|103
1762290600000|2025-11-04 21:10:00|4712.8|4709.8|4711.9|4708.9|4713.8|4710.8|4710.9|4707.9|60
1762290900000|2025-11-04 21:15:00|4711.8|4708.8|4712.8|4709.8|4713.4|4710.4|4711.4|4708.4|72
1762291200000|2025-11-04 21:20:00|4712.7|4709.7|4712.5|4709.5|4714.4|4711.4|4710.6|4707.6|116
1762291500000|2025-11-04 21:25:00|4712.9|4709.9|4713.5|4710.5|4713.5|4710.5|4709.4|4706.4|90
1762291800000|2025-11-04 21:30:00|4713.7|4710.7|4713|4710|4716|4713|4712.7|4709.7|112
1762292100000|2025-11-04 21:35:00|4713.2|4710.2|4711.1|4708.1|4713.3|4710.3|4710.1|4707.1|120
1762292400000|2025-11-04 21:40:00|4711.6|4708.6|4712.1|4709.1|4713.2|4710.2|4711.4|4708.4|68
1762292700000|2025-11-04 21:45:00|4712.2|4709.2|4715.2|4712.2|4715.2|4712.2|4711.6|4708.6|68
1762293000000|2025-11-04 21:50:00|4715.5|4712.5|4719.3|4716.3|4719.9|4716.9|4715.5|4712.5|72
1762293300000|2025-11-04 21:55:00|4719.6|4716.6|4716.8|4713.8|4719.8|4716.8|4716|4713|71
1762297200000|2025-11-04 23:00:00|4719.4|4713|4718.9|4713.5|4720.2|4715.5|4716.5|4711.6|33
1762297500000|2025-11-04 23:05:00|4721|4715.7|4711.7|4708.7|4721|4716.5|4710.5|4707.5|165
1762297800000|2025-11-04 23:10:00|4711.5|4708.5|4706.9|4703.9|4711.5|4708.5|4704.9|4701.9|120
1762298100000|2025-11-04 23:15:00|4707.6|4704.6|4714.6|4711.6|4719|4716|4706.1|4703.1|124
1762298400000|2025-11-04 23:20:00|4714.9|4711.9|4715|4712|4716.2|4713.2|4712.9|4709.9|88
1762298700000|2025-11-04 23:25:00|4715.2|4712.2|4714.5|4711.5|4715.5|4712.5|4713.2|4710.2|67
1762299000000|2025-11-04 23:30:00|4715|4712|4711.5|4708.5|4715|4712|4710.5|4707.5|80
1762299300000|2025-11-04 23:35:00|4711|4708|4711.6|4708.6|4714.1|4711.1|4710|4707|111
1762299600000|2025-11-04 23:40:00|4711.5|4708.5|4713.5|4710.5|4714.5|4711.5|4711.5|4708.5|93
1762299900000|2025-11-04 23:45:00|4711|4708|4703.9|4700.9|4712.6|4709.6|4702|4699|204
1762300200000|2025-11-04 23:50:00|4704|4701|4708.9|4705.9|4714.4|4711.4|4703|4700|214
1762300500000|2025-11-04 23:55:00|4709|4706|4710.9|4707.9|4713.1|4710.1|4707.6|4704.6|151
1762300800000|2025-11-05 00:00:00|4711.1|4708.1|4718.4|4715.4|4718.7|4715.7|4708.5|4705.5|324
1762301100000|2025-11-05 00:05:00|4718.5|4715.5|4713.8|4710.8|4721.4|4718.4|4713.3|4710.3|285
1762301400000|2025-11-05 00:10:00|4713.4|4710.4|4718.6|4715.6|4719|4716|4711.3|4708.3|217
1762301700000|2025-11-05 00:15:00|4718.8|4715.8|4717.3|4714.3|4723.2|4720.2|4715.5|4712.5|260
1762302000000|2025-11-05 00:20:00|4717.6|4714.6|4715.5|4712.5|4721|4718|4714.9|4711.9|266
1762302300000|2025-11-05 00:25:00|4715.4|4712.4|4712.6|4709.6|4716.4|4713.4|4708.3|4705.3|230
1762302600000|2025-11-05 00:30:00|4712.3|4709.3|4707.1|4704.1|4713|4710|4705.4|4702.4|396
1762302900000|2025-11-05 00:35:00|4706.9|4703.9|4704.8|4701.8|4708.2|4705.2|4702|4699|375
1762303200000|2025-11-05 00:40:00|4704.7|4701.7|4694.7|4691.7|4704.7|4701.7|4688.9|4685.9|710
1762303500000|2025-11-05 00:45:00|4694.4|4691.4|4701.4|4698.4|4704.5|4701.5|4691|4688|547
1762303800000|2025-11-05 00:50:00|4701.3|4698.3|4703.9|4700.9|4704|4701|4698.9|4695.9|420
1762304100000|2025-11-05 00:55:00|4704|4701|4714.7|4711.7|4714.7|4711.7|4702.6|4699.6|396
1762304400000|2025-11-05 01:00:00|4716|4713|4723.1|4720.1|4723.9|4720.9|4709.9|4706.9|1019
1762304700000|2025-11-05 01:05:00|4722.9|4719.9|4717.1|4714.1|4723.6|4720.6|4714.5|4711.5|773
1762305000000|2025-11-05 01:10:00|4717.2|4714.2|4716.6|4713.6|4722|4719|4714.3|4711.3|661
1762305300000|2025-11-05 01:15:00|4716.2|4713.2|4704.6|4701.6|4716.2|4713.2|4703.2|4700.2|584
1762305600000|2025-11-05 01:20:00|4704.7|4701.7|4710.6|4707.6|4712|4709|4703.5|4700.5|775
1762305900000|2025-11-05 01:25:00|4710.5|4707.5|4712.7|4709.7|4717.5|4714.5|4710.2|4707.2|830
1762306200000|2025-11-05 01:30:00|4713|4710|4710|4707|4716.7|4713.7|4708.5|4705.5|816
1762306500000|2025-11-05 01:35:00|4709.9|4706.9|4715.9|4712.9|4721.7|4718.7|4709.8|4706.8|815
1762306800000|2025-11-05 01:40:00|4715.6|4712.6|4722.8|4719.8|4728.9|4725.9|4715.6|4712.6|624
1762307100000|2025-11-05 01:45:00|4722.4|4719.4|4722.7|4719.7|4722.7|4719.7|4716.3|4713.3|519
1762307400000|2025-11-05 01:50:00|4722.6|4719.6|4715.1|4712.1|4722.6|4719.6|4713.9|4710.9|421
1762307700000|2025-11-05 01:55:00|4714.9|4711.9|4712.3|4709.3|4718.7|4715.7|4711.5|4708.5|417
1762308000000|2025-11-05 02:00:00|4712.4|4709.4|4710.9|4707.9|4718|4715|4709.5|4706.5|490
1762308300000|2025-11-05 02:05:00|4711.1|4708.1|4717.9|4714.9|4722.7|4719.7|4711|4708|670
1762308600000|2025-11-05 02:10:00|4718.6|4715.6|4720.4|4717.4|4721|4718|4716.1|4713.1|549
1762308900000|2025-11-05 02:15:00|4720.3|4717.3|4713.7|4710.7|4720.5|4717.5|4711.2|4708.2|364
1762309200000|2025-11-05 02:20:00|4713.8|4710.8|4708.9|4705.9|4714.2|4711.2|4705.7|4702.7|225
1762309500000|2025-11-05 02:25:00|4709|4706|4709.6|4706.6|4711.3|4708.3|4705.9|4702.9|230
1762309800000|2025-11-05 02:30:00|4709.7|4706.7|4718.4|4715.4|4718.5|4715.5|4709|4706|621
1762310100000|2025-11-05 02:35:00|4718.5|4715.5|4738.2|4733.1|4738.2|4734.1|4718.3|4715.3|437
1762310400000|2025-11-05 02:40:00|4737|4734|4750.1|4747.1|4750.8|4747.8|4736.8|4733.1|355
1762310700000|2025-11-05 02:45:00|4750.9|4747.9|4758.7|4755.7|4762.2|4759.2|4750.9|4747.9|392
1762311000000|2025-11-05 02:50:00|4758.1|4755.1|4757.2|4754.2|4760.1|4757.1|4753.9|4750.9|355
1762311300000|2025-11-05 02:55:00|4756.9|4753.9|4754.8|4751.8|4759.5|4756.5|4754.2|4751.2|238
1762311600000|2025-11-05 03:00:00|4754.7|4751.7|4764.7|4761.7|4765.5|4762.5|4753.3|4750.3|195
1762311900000|2025-11-05 03:05:00|4764.9|4761.9|4765.2|4762.2|4767.5|4764.5|4762.6|4759.6|205
1762312200000|2025-11-05 03:10:00|4765.6|4762.6|4765|4762|4768.2|4765.2|4763.8|4760.8|198
1762312500000|2025-11-05 03:15:00|4764.9|4761.9|4768.9|4765.9|4770|4767|4764.5|4761.5|300
1762312800000|2025-11-05 03:20:00|4769|4766|4766.5|4763.5|4770.1|4767.1|4764.1|4761.1|434
1762313100000|2025-11-05 03:25:00|4766.2|4763.2|4765.9|4762.9|4769.4|4766.4|4765.3|4762.3|455
1762313400000|2025-11-05 03:30:00|4765.8|4762.8|4768.2|4765.2|4769.9|4766.9|4762.9|4759.9|330
1762313700000|2025-11-05 03:35:00|4768.3|4765.3|4766.5|4763.5|4769.4|4766.4|4765.5|4762.5|241
1762314000000|2025-11-05 03:40:00|4766.9|4763.9|4767.2|4764.2|4769.2|4766.2|4763.1|4760.1|185
1762314300000|2025-11-05 03:45:00|4767.6|4764.6|4772.4|4769.4|4773.5|4770.5|4767.2|4764.2|371
1762314600000|2025-11-05 03:50:00|4772.3|4769.3|4763.2|4760.2|4772.3|4769.3|4761.1|4758.1|282
1762314900000|2025-11-05 03:55:00|4762.9|4759.9|4763.3|4760.3|4764.6|4761.6|4762.2|4759.2|166
1762315200000|2025-11-05 04:00:00|4763.2|4760.2|4761|4758|4763.7|4760.7|4761|4758|125
1762315500000|2025-11-05 04:05:00|4760.9|4757.9|4761.2|4758.2|4762.6|4759.6|4759.1|4756.1|136
1762315800000|2025-11-05 04:10:00|4761.3|4758.3|4760.6|4757.6|4766.4|4763.4|4759.8|4756.8|219
1762316100000|2025-11-05 04:15:00|4760.5|4757.5|4757.2|4754.2|4760.5|4757.5|4754|4751|237
1762316400000|2025-11-05 04:20:00|4757|4754|4757.8|4754.8|4758.9|4755.9|4755.1|4752.1|242
1762316700000|2025-11-05 04:25:00|4757.7|4754.7|4760.5|4757.5|4760.5|4757.5|4756.3|4753.3|208
1762317000000|2025-11-05 04:30:00|4760.9|4757.9|4766.4|4763.4|4767.4|4764.4|4760.4|4757.4|271
1762317300000|2025-11-05 04:35:00|4766.5|4763.5|4774.5|4771.5|4775.4|4772.4|4766.5|4763.5|265
1762317600000|2025-11-05 04:40:00|4774.9|4771.9|4780.8|4777.8|4782.5|4779.5|4772.3|4769.3|330
1762317900000|2025-11-05 04:45:00|4780.7|4777.7|4777.1|4774.1|4782.9|4779.9|4776.7|4773.7|288
1762318200000|2025-11-05 04:50:00|4777|4774|4778|4775|4779.3|4776.3|4775.4|4772.4|170
1762318500000|2025-11-05 04:55:00|4777.6|4774.6|4773.1|4770.1|4778.7|4775.7|4771.6|4768.6|227
1762318800000|2025-11-05 05:00:00|4773.4|4770.4|4769|4766|4774.1|4771.1|4768.7|4765.7|279
1762319100000|2025-11-05 05:05:00|4768.8|4765.8|4775.7|4772.7|4777.4|4774.4|4768.2|4765.2|239
1762319400000|2025-11-05 05:10:00|4775.6|4772.6|4777.7|4774.7|4779.6|4776.6|4775.3|4772.3|193
1762319700000|2025-11-05 05:15:00|4777.5|4774.5|4777.5|4774.5|4780|4777|4774.5|4771.5|167
1762320000000|2025-11-05 05:20:00|4777.7|4774.7|4779.3|4776.3|4781|4778|4777|4774|111
1762320300000|2025-11-05 05:25:00|4779.2|4776.2|4781.9|4778.9|4787.2|4784.2|4779.2|4776.2|236
1762320600000|2025-11-05 05:30:00|4782|4779|4778.3|4775.3|4783.7|4780.7|4776|4773|674
1762320900000|2025-11-05 05:35:00|4778.5|4775.5|4773|4770|4780|4777|4772.4|4769.2|383
1762321200000|2025-11-05 05:40:00|4773.3|4770.3|4770.3|4767.3|4773.5|4770.5|4768.6|4765.6|356
1762321500000|2025-11-05 05:45:00|4770.2|4767.2|4765.9|4762.9|4770.3|4767.3|4762.2|4759.2|389
1762321800000|2025-11-05 05:50:00|4765.8|4762.8|4771.2|4768.2|4771.2|4768.2|4763.4|4760.4|378
1762322100000|2025-11-05 05:55:00|4771.1|4768.1|4771.5|4768.5|4772.7|4769.7|4767.6|4762.9|386
1762322400000|2025-11-05 06:00:00|4773.3|4770.3|4778.1|4775.1|4780.7|4777.7|4770.3|4767.3|506
1762322700000|2025-11-05 06:05:00|4778.2|4775.2|4781.9|4778.9|4782.6|4779.6|4773.9|4770.9|452
1762323000000|2025-11-05 06:10:00|4781.7|4778.7|4778|4775|4783.2|4780.2|4776.7|4773.7|337
1762323300000|2025-11-05 06:15:00|4778.1|4775.1|4779.9|4776.9|4781.5|4778.5|4777.1|4774.1|458
1762323600000|2025-11-05 06:20:00|4779.8|4776.8|4780.5|4777.5|4782.6|4779.6|4775.6|4772.6|527
1762323900000|2025-11-05 06:25:00|4780.4|4777.4|4777.5|4774.5|4780.4|4777.4|4777|4774|283
1762324200000|2025-11-05 06:30:00|4777.7|4774.7|4780.8|4777.8|4782.5|4779.5|4776.2|4772.8|414
1762324500000|2025-11-05 06:35:00|4780.7|4777.7|4773.7|4770.7|4782.9|4779.9|4773.7|4770.7|321
1762324800000|2025-11-05 06:40:00|4774|4771|4774.7|4771.7|4777.6|4774.6|4773.7|4770.7|139
1762325100000|2025-11-05 06:45:00|4774.5|4771.5|4775.2|4772.2|4777.3|4774.3|4772.7|4769.7|318
1762325400000|2025-11-05 06:50:00|4775.6|4772.6|4776.3|4773.3|4778.1|4775.1|4774.2|4771.2|386
1762325700000|2025-11-05 06:55:00|4776.5|4773.5|4773|4770|4776.5|4773.5|4771.2|4768.2|359
1762326000000|2025-11-05 07:00:00|4773.1|4770.1|4765.3|4762.3|4773.5|4770.5|4765.3|4762.3|280
1762326300000|2025-11-05 07:05:00|4765.1|4762.1|4763.6|4760.6|4770.1|4767.1|4761.2|4758.2|347
1762326600000|2025-11-05 07:10:00|4763.9|4760.9|4768.9|4765.9|4769.2|4766.2|4763.6|4760.6|418
1762326900000|2025-11-05 07:15:00|4768.6|4765.6|4768.3|4765.3|4772.7|4769.7|4768.3|4765.3|390
1762327200000|2025-11-05 07:20:00|4768.4|4765.4|4765.5|4762.5|4768.5|4765.5|4762.8|4759.8|272
1762327500000|2025-11-05 07:25:00|4765.9|4762.9|4767.7|4764.7|4769.2|4766.2|4764|4761|252
1762327800000|2025-11-05 07:30:00|4767.8|4764.8|4769.6|4766.6|4770|4767|4765.7|4762.7|312
1762328100000|2025-11-05 07:35:00|4769.8|4766.8|4772.2|4769.2|4774.2|4771.2|4768.3|4765.3|200
1762328400000|2025-11-05 07:40:00|4772.3|4769.3|4777.2|4774.2|4778.3|4775.3|4771.7|4768.7|225
1762328700000|2025-11-05 07:45:00|4776.7|4773.7|4779.6|4776.6|4780.3|4777.3|4772.8|4769.8|227
1762329000000|2025-11-05 07:50:00|4779.2|4776.2|4780|4777|4782.3|4779.3|4778.2|4775.2|126
1762329300000|2025-11-05 07:55:00|4779.5|4776.5|4782.7|4779.7|4786.7|4783.7|4779.5|4776.5|161
1762329600000|2025-11-05 08:00:00|4783|4780|4785.2|4782.2|4786.1|4783.1|4782.4|4779.4|509
1762329900000|2025-11-05 08:05:00|4785.1|4782.1|4793.4|4790.4|4798.8|4795.8|4784.5|4781.5|563
1762330200000|2025-11-05 08:10:00|4793.2|4791.2|4784.4|4781.4|4793.8|4791.8|4784.4|4781.4|404
1762330500000|2025-11-05 08:15:00|4784.1|4781.1|4784.5|4781.5|4786.1|4783.1|4779.8|4776.8|348
1762330800000|2025-11-05 08:20:00|4784.3|4781.3|4783.4|4780.4|4785.5|4782.5|4774.2|4771.2|370
1762331100000|2025-11-05 08:25:00|4783.3|4780.3|4779.7|4776.7|4783.6|4780.6|4778.7|4775.7|354
1762331400000|2025-11-05 08:30:00|4779.8|4776.8|4782.2|4779.2|4785.8|4782.8|4778.3|4775.3|323
1762331700000|2025-11-05 08:35:00|4781.9|4778.9|4790.7|4787.7|4794|4791|4781.6|4778.6|349
1762332000000|2025-11-05 08:40:00|4790.3|4787.3|4789.6|4786.6|4796.3|4793.3|4788.7|4785.7|250
1762332300000|2025-11-05 08:45:00|4789.5|4786.5|4791.6|4788.6|4792.1|4789.1|4787|4784|263
1762332600000|2025-11-05 08:50:00|4791.7|4788.7|4793.2|4790.2|4795.7|4792.7|4791|4788|284
1762332900000|2025-11-05 08:55:00|4793.3|4790.3|4788.6|4785.6|4795.4|4792.4|4788.2|4785.2|294
1762333200000|2025-11-05 09:00:00|4787.9|4784.9|4786.7|4783.7|4789.4|4786.4|4782.9|4779.9|362
1762333500000|2025-11-05 09:05:00|4786.5|4783.5|4786.6|4783.6|4791.7|4788.7|4786.1|4783.1|310
1762333800000|2025-11-05 09:10:00|4786.4|4783.4|4778.6|4775.6|4787.3|4784.3|4776.8|4773.8|361
1762334100000|2025-11-05 09:15:00|4778.5|4775.5|4773.5|4770.5|4779.5|4776.5|4773.2|4770.2|338
1762334400000|2025-11-05 09:20:00|4773.2|4770.2|4765.1|4762.1|4773.5|4770.5|4764.4|4761.4|313
1762334700000|2025-11-05 09:25:00|4765.3|4762.3|4765.4|4762.4|4766.5|4763.5|4761.5|4758.5|295
1762335000000|2025-11-05 09:30:00|4765.3|4762.3|4771.2|4768.2|4772.8|4769.8|4764.3|4761.3|467
1762335300000|2025-11-05 09:35:00|4771.4|4768.4|4774.3|4771.3|4774.5|4771.5|4769.5|4766.5|262
1762335600000|2025-11-05 09:40:00|4774.1|4771.1|4775.3|4772.3|4777.4|4774.4|4772.8|4769.8|253
1762335900000|2025-11-05 09:45:00|4775.2|4772.2|4777.4|4774.4|4778.3|4775.3|4773.8|4770.8|243
1762336200000|2025-11-05 09:50:00|4777.3|4774.3|4781.3|4778.3|4781.4|4778.4|4776.9|4773.9|261
1762336500000|2025-11-05 09:55:00|4781|4778|4785.4|4782.4|4785.6|4782.6|4779.4|4776.4|267
1762336800000|2025-11-05 10:00:00|4785.3|4782.3|4771.9|4768.9|4786.3|4783.3|4771.5|4768.5|417
1762337100000|2025-11-05 10:05:00|4771.7|4768.7|4774.3|4771.3|4774.3|4771.3|4760.5|4758.3|524
1762337400000|2025-11-05 10:10:00|4774.7|4771.7|4770.8|4767.8|4774.9|4771.9|4769.7|4766.7|200
1762337700000|2025-11-05 10:15:00|4770.5|4767.5|4775.3|4772.3|4775.7|4772.7|4768.3|4765.3|308
1762338000000|2025-11-05 10:20:00|4775.2|4772.2|4776|4773|4776.4|4773.4|4773.5|4770.5|252
1762338300000|2025-11-05 10:25:00|4776.1|4773.1|4774.4|4771.4|4776.6|4773.6|4773.4|4770.4|166
1762338600000|2025-11-05 10:30:00|4774.2|4771.2|4775.2|4772.2|4777.9|4774.9|4773.7|4770.7|124
1762338900000|2025-11-05 10:35:00|4775.1|4772.1|4775.7|4772.7|4777.6|4774.6|4773.9|4770.9|140
1762339200000|2025-11-05 10:40:00|4775.4|4772.4|4774.7|4771.7|4777.7|4774.7|4772.2|4769.2|287
1762339500000|2025-11-05 10:45:00|4774.8|4771.8|4770.8|4767.8|4775.8|4772.8|4770.8|4767.8|233
1762339800000|2025-11-05 10:50:00|4771.1|4768.1|4760.4|4757.4|4771.8|4768.8|4760.3|4757.3|324
1762340100000|2025-11-05 10:55:00|4760.7|4757.7|4759.6|4756.6|4761.3|4758.3|4754.6|4751.6|225
1762340400000|2025-11-05 11:00:00|4759.5|4756.5|4769.9|4766.9|4771.2|4768.2|4758.8|4755.8|331
1762340700000|2025-11-05 11:05:00|4769.8|4766.8|4760.5|4757.5|4770.2|4767.2|4760.5|4757.5|303
1762341000000|2025-11-05 11:10:00|4760.6|4757.6|4761.7|4758.7|4764.7|4761.7|4759.4|4756.4|351
1762341300000|2025-11-05 11:15:00|4761.6|4758.6|4763.3|4760.3|4764.5|4761.5|4760.9|4757.9|333
1762341600000|2025-11-05 11:20:00|4763.4|4760.4|4761.5|4758.5|4764.5|4761.5|4761.2|4758.2|339
1762341900000|2025-11-05 11:25:00|4761.7|4758.7|4761.8|4758.8|4764.4|4761.4|4761.3|4758.3|301
1762342200000|2025-11-05 11:30:00|4761.6|4758.6|4761|4758|4763.7|4760.7|4759.6|4756.6|276
1762342500000|2025-11-05 11:35:00|4761.1|4758.1|4767.1|4764.1|4768.3|4765.3|4760.5|4757.5|359
1762342800000|2025-11-05 11:40:00|4767.5|4764.5|4769.2|4766.2|4773.1|4770.1|4766.6|4763.6|392
1762343100000|2025-11-05 11:45:00|4769.1|4766.1|4773.3|4770.3|4774|4771|4768.3|4765.3|344
1762343400000|2025-11-05 11:50:00|4772.8|4769.8|4767.5|4764.5|4775.7|4772.7|4766.9|4763.9|429
1762343700000|2025-11-05 11:55:00|4767.7|4764.7|4767|4764|4770.5|4767.5|4766.6|4763.6|239
1762344000000|2025-11-05 12:00:00|4766.8|4763.8|4753.9|4750.9|4766.8|4763.8|4751.3|4748.3|390
1762344300000|2025-11-05 12:05:00|4754|4751|4761.3|4758.3|4761.9|4758.9|4753.9|4750.9|321
1762344600000|2025-11-05 12:10:00|4761.4|4758.4|4755.3|4752.3|4761.4|4758.4|4753.2|4750.2|328
1762344900000|2025-11-05 12:15:00|4755.8|4752.8|4758.6|4755.6|4759.1|4756.1|4754.1|4751.1|316
1762345200000|2025-11-05 12:20:00|4758.7|4755.7|4757|4754|4762|4759|4757|4754|399
1762345500000|2025-11-05 12:25:00|4756.9|4753.9|4757.5|4754.5|4760.8|4757.8|4753.1|4750.1|363
1762345800000|2025-11-05 12:30:00|4757.3|4754.3|4757.1|4754.1|4759.5|4756.5|4755.7|4752.7|284
1762346100000|2025-11-05 12:35:00|4757|4754|4756.4|4753.4|4757.4|4754.4|4753.7|4750.7|319
1762346400000|2025-11-05 12:40:00|4756.6|4753.6|4761|4758|4761.3|4758.3|4755.4|4752.4|338
1762346700000|2025-11-05 12:45:00|4760.8|4757.8|4759.3|4756.3|4765.9|4762.9|4759.2|4756.2|278
1762347000000|2025-11-05 12:50:00|4759.5|4756.5|4763.2|4760.2|4763.4|4760.4|4759.1|4756.1|267
1762347300000|2025-11-05 12:55:00|4763.4|4760.4|4771.1|4768.1|4771.8|4768.8|4763.2|4760.2|375
1762347600000|2025-11-05 13:00:00|4770.9|4767.9|4765.6|4762.6|4772.2|4769.2|4764|4761|646
1762347900000|2025-11-05 13:05:00|4765.3|4762.3|4775.2|4772.2|4776.2|4773.2|4763.6|4760.6|451
1762348200000|2025-11-05 13:10:00|4774.9|4771.9|4781|4768.3|4781|4774.8|4771.6|4768.3|469
1762348500000|2025-11-05 13:15:00|4781.5|4767.7|4775.5|4772.5|4781.5|4775|4769.2|4766.2|640
1762348800000|2025-11-05 13:20:00|4775.8|4772.8|4782.7|4779.7|4783.8|4780.8|4775.5|4772.5|610
1762349100000|2025-11-05 13:25:00|4783.5|4780.5|4789.3|4786.3|4791.1|4788.1|4783.3|4780.3|508
1762349400000|2025-11-05 13:30:00|4789.6|4786.6|4789.4|4786.4|4796.6|4793.6|4785.6|4782.6|679
1762349700000|2025-11-05 13:35:00|4789.7|4786.7|4790.2|4787.2|4794.4|4791.4|4787.3|4784.3|596
1762350000000|2025-11-05 13:40:00|4790|4787|4794.8|4791.8|4798.8|4795.8|4787.5|4784.5|640
1762350300000|2025-11-05 13:45:00|4795.1|4792.1|4793.1|4790.1|4799.9|4796.9|4790.8|4787.8|548
1762350600000|2025-11-05 13:50:00|4793.4|4790.4|4806.3|4803.3|4806.3|4803.3|4791.4|4788.4|542
1762350900000|2025-11-05 13:55:00|4805.9|4802.9|4802.3|4799.3|4807.9|4804.9|4799.7|4796.7|386
1762351200000|2025-11-05 14:00:00|4802.2|4799.2|4800.8|4797.8|4803|4800|4795.6|4792.6|542
1762351500000|2025-11-05 14:05:00|4800.6|4797.6|4802.2|4799.2|4804.7|4801.7|4797.4|4794.4|537
1762351800000|2025-11-05 14:10:00|4801.4|4798.4|4804.2|4801.2|4807.1|4804.6|4801.2|4798.2|382
1762352100000|2025-11-05 14:15:00|4804.4|4801.4|4800|4797|4804.6|4801.6|4799.7|4796.7|388
1762352400000|2025-11-05 14:20:00|4799.9|4796.9|4801.9|4798.9|4803.4|4801.2|4795.8|4792.8|292
1762352700000|2025-11-05 14:25:00|4802.1|4799.1|4797.1|4794.1|4804|4801|4797.1|4794.1|244
1762353000000|2025-11-05 14:30:00|4796.8|4793.8|4799.5|4796.5|4802.2|4799.2|4791.8|4788.8|879
1762353300000|2025-11-05 14:35:00|4799.3|4796.3|4799.3|4796.3|4806.4|4803.4|4796.8|4793.8|851
1762353600000|2025-11-05 14:40:00|4799.4|4796.4|4795.8|4790.3|4802.4|4799.4|4792.2|4789.2|710
1762353900000|2025-11-05 14:45:00|4794|4791|4789.4|4786.4|4799.5|4796.5|4784.9|4781.9|874
1762354200000|2025-11-05 14:50:00|4789.7|4786.7|4796.4|4793.4|4799|4796.6|4786.7|4783.7|827
1762354500000|2025-11-05 14:55:00|4796.5|4793.5|4793.7|4790.7|4801.3|4798.3|4792.4|4789.4|525
1762354800000|2025-11-05 15:00:00|4803.7|4775|4792.4|4789.4|4803.7|4792.3|4780.5|4775|1003
1762355100000|2025-11-05 15:05:00|4791.8|4788.8|4792.9|4789.9|4798.1|4795.1|4789.2|4786.2|877
1762355400000|2025-11-05 15:10:00|4793.2|4790.2|4791.3|4788.3|4795.6|4793.3|4785.2|4782.2|740
1762355700000|2025-11-05 15:15:00|4791.9|4788.9|4790.3|4787.3|4796.1|4793.9|4788.8|4785.8|670
1762356000000|2025-11-05 15:20:00|4790|4787|4797.8|4794.8|4798.2|4795.2|4788.2|4785.2|554
1762356300000|2025-11-05 15:25:00|4797.5|4794.5|4813.6|4810.6|4815.2|4812.2|4797.2|4794.2|713
1762356600000|2025-11-05 15:30:00|4813.7|4810.7|4814.9|4811.9|4819.9|4816.9|4812|4809|657
1762356900000|2025-11-05 15:35:00|4814.3|4811.3|4818.4|4815.4|4818.4|4815.4|4811.6|4808.6|585
1762357200000|2025-11-05 15:40:00|4818|4815|4822|4819|4824.7|4821.7|4816.2|4813.2|537
1762357500000|2025-11-05 15:45:00|4821.5|4818.5|4818.9|4815.9|4822.7|4819.7|4816.2|4813.2|441
1762357800000|2025-11-05 15:50:00|4819|4816|4820.8|4817.8|4821.3|4818.3|4816.7|4813.7|448
1762358100000|2025-11-05 15:55:00|4820.5|4817.5|4817.5|4814.5|4820.6|4817.6|4813.9|4810.9|493
1762358400000|2025-11-05 16:00:00|4817.4|4814.4|4816|4813|4821.9|4818.9|4811.8|4808.8|540
1762358700000|2025-11-05 16:05:00|4815.9|4812.9|4819|4816|4819.4|4816.4|4813.8|4810.8|462
1762359000000|2025-11-05 16:10:00|4818.8|4815.8|4809.4|4806.4|4819.2|4816.2|4809.2|4806.2|383
1762359300000|2025-11-05 16:15:00|4809.5|4806.5|4803.8|4800.8|4813.6|4810.6|4802|4799|456
1762359600000|2025-11-05 16:20:00|4803.5|4800.5|4810.8|4807.8|4812.2|4810|4802.7|4799.7|342
1762359900000|2025-11-05 16:25:00|4810.3|4808.3|4811.9|4808.9|4814.4|4811.4|4809.6|4806.6|419
1762360200000|2025-11-05 16:30:00|4811.8|4808.8|4804.4|4801.4|4813.9|4810.9|4803.9|4800.9|345
1762360500000|2025-11-05 16:35:00|4804.2|4801.2|4810.6|4807.6|4811.1|4808.1|4801|4798|182
1762360800000|2025-11-05 16:40:00|4810.7|4807.7|4811.8|4808.8|4813.1|4810.1|4808.7|4805.7|206
1762361100000|2025-11-05 16:45:00|4811.6|4808.6|4814.2|4811.2|4818.4|4815.4|4810|4807|258
1762361400000|2025-11-05 16:50:00|4814.1|4811.1|4816.5|4813.5|4820.4|4817.4|4813.9|4810.9|253
1762361700000|2025-11-05 16:55:00|4816.4|4813.4|4816.8|4813.8|4818.6|4815.6|4815.4|4812.4|261
1762362000000|2025-11-05 17:00:00|4817.3|4814.3|4818.8|4815.8|4821.4|4818.4|4816.5|4813.5|233
1762362300000|2025-11-05 17:05:00|4819.2|4816.2|4817.8|4814.8|4820.2|4817.2|4815.3|4812.3|237
1762362600000|2025-11-05 17:10:00|4818|4815|4818.5|4815.5|4819.4|4816.4|4815.9|4812.9|136
1762362900000|2025-11-05 17:15:00|4818.4|4815.4|4815.3|4813.3|4819.1|4817|4814.9|4811.9|204
1762363200000|2025-11-05 17:20:00|4815.6|4812.6|4811.2|4809.2|4816.8|4814.6|4810.7|4808.7|164
1762363500000|2025-11-05 17:25:00|4811.4|4809.4|4811.7|4809.7|4814|4811|4811|4809|135
1762363800000|2025-11-05 17:30:00|4811.9|4809.9|4811.4|4809.4|4811.9|4809.9|4809|4806|148
1762364100000|2025-11-05 17:35:00|4811.7|4808.7|4810.7|4807.7|4814.1|4811.1|4810.7|4807.7|107
1762364400000|2025-11-05 17:40:00|4810.6|4807.6|4815.6|4812.6|4818.9|4815.9|4810.6|4807.6|203
1762364700000|2025-11-05 17:45:00|4815.5|4812.5|4814.5|4811.5|4815.8|4812.8|4810.2|4807.2|187
1762365000000|2025-11-05 17:50:00|4814.4|4811.4|4817.8|4814.8|4818.5|4815.5|4813.3|4810.3|142
1762365300000|2025-11-05 17:55:00|4817.7|4814.7|4820.4|4817.4|4821.1|4818.1|4816.2|4813.2|161
1762365600000|2025-11-05 18:00:00|4820.7|4817.7|4820.1|4817.1|4821.7|4818.7|4817.6|4814.6|137
1762365900000|2025-11-05 18:05:00|4820|4817|4816.6|4813.6|4820.7|4817.7|4816.4|4813.4|127
1762366200000|2025-11-05 18:10:00|4816.2|4813.2|4823.9|4820.9|4824.7|4821.7|4815.8|4812.8|183
1762366500000|2025-11-05 18:15:00|4823.8|4820.8|4822|4819|4825.2|4822.2|4820.9|4817.9|188
1762366800000|2025-11-05 18:20:00|4821.7|4818.7|4821.7|4818.7|4824.5|4821.5|4820.3|4817.3|176
1762367100000|2025-11-05 18:25:00|4821.9|4818.9|4824.4|4821.4|4824.4|4821.4|4821.4|4818.4|101
1762367400000|2025-11-05 18:30:00|4824.1|4821.1|4821.1|4818.1|4825|4822|4820.7|4817.7|95
1762367700000|2025-11-05 18:35:00|4820.9|4817.9|4822|4819|4823.3|4820.3|4819.8|4816.8|95
1762368000000|2025-11-05 18:40:00|4821.8|4818.8|4813.6|4810.6|4821.8|4818.8|4813.6|4810.6|136
1762368300000|2025-11-05 18:45:00|4813.8|4810.8|4818.5|4815.5|4818.7|4816.1|4813.6|4810.6|120
1762368600000|2025-11-05 18:50:00|4818.7|4815.7|4820.2|4817.2|4821.1|4818.9|4818.2|4815.7|57
1762368900000|2025-11-05 18:55:00|4820.4|4817.4|4819.7|4816.7|4820.4|4818.3|4817.5|4814.5|53
1762369200000|2025-11-05 19:00:00|4820|4817|4824.7|4821.7|4824.7|4821.7|4819.3|4816.3|86
1762369500000|2025-11-05 19:05:00|4824.9|4821.9|4813.6|4810.6|4826.7|4823.7|4813.6|4810.6|146
1762369800000|2025-11-05 19:10:00|4813.3|4810.3|4812.5|4809.5|4815.1|4812.9|4811.8|4808.8|129
1762370100000|2025-11-05 19:15:00|4812.6|4809.6|4815.1|4812.1|4815.7|4812.7|4811.6|4808.6|141
1762370400000|2025-11-05 19:20:00|4815.4|4812.4|4814.6|4811.6|4816.7|4813.7|4814.6|4811.6|77
1762370700000|2025-11-05 19:25:00|4814.9|4811.9|4816|4813|4816.2|4813.2|4814.5|4811.5|59
1762371000000|2025-11-05 19:30:00|4815.7|4812.7|4814.4|4811.4|4816.3|4814|4814.3|4811.3|70
1762371300000|2025-11-05 19:35:00|4814.1|4811.1|4822|4819|4822|4819|4813.9|4810.9|117
1762371600000|2025-11-05 19:40:00|4821.9|4818.9|4823.7|4820.7|4824.8|4821.8|4820.5|4817.5|124
1762371900000|2025-11-05 19:45:00|4823.5|4820.5|4821.2|4818.2|4823.5|4820.5|4820.2|4817.2|89
1762372200000|2025-11-05 19:50:00|4820.7|4817.7|4823.7|4820.7|4823.7|4821.3|4820.7|4817.7|80
1762372500000|2025-11-05 19:55:00|4823.4|4820.4|4824.9|4821.9|4825.2|4822.9|4823.2|4820.4|41
1762372800000|2025-11-05 20:00:00|4825.1|4822.1|4824.5|4821.5|4827.2|4824.9|4824|4821|91
1762373100000|2025-11-05 20:05:00|4824.3|4822.3|4825.8|4823.8|4829.5|4826.5|4824.3|4821.4|125
1762373400000|2025-11-05 20:10:00|4825.6|4823.6|4823.3|4821.3|4827.3|4824.3|4823.3|4820.3|95
1762373700000|2025-11-05 20:15:00|4823.4|4821.4|4823.6|4820.6|4826.2|4823.2|4823.3|4820.3|97
1762374000000|2025-11-05 20:20:00|4823.3|4820.3|4822.9|4819.9|4825.6|4822.6|4822.9|4819.9|109
1762374300000|2025-11-05 20:25:00|4823.1|4820.1|4821|4818|4823.1|4820.1|4820.7|4817.7|91
1762374600000|2025-11-05 20:30:00|4821.2|4818.2|4823.6|4820.6|4826|4823|4820.8|4817.8|171
1762374900000|2025-11-05 20:35:00|4823.7|4820.7|4823.7|4820.7|4825.1|4822.1|4822.5|4819.5|113
1762375200000|2025-11-05 20:40:00|4823.6|4820.6|4820.6|4817.6|4825.3|4822.3|4820.2|4817.2|112
1762375500000|2025-11-05 20:45:00|4820.4|4818.4|4816.5|4813.5|4821.2|4818.9|4815.9|4812.9|126
1762375800000|2025-11-05 20:50:00|4816.3|4813.3|4816.4|4813.4|4816.6|4813.9|4815.1|4812.1|118
1762376100000|2025-11-05 20:55:00|4816.7|4813.7|4814.5|4811.5|4817.5|4814.5|4813.6|4810.6|219
1762376400000|2025-11-05 21:00:00|4814.4|4811.4|4815.1|4812.1|4815.3|4812.3|4813.3|4810.3|108
1762376700000|2025-11-05 21:05:00|4814.8|4811.8|4806.2|4803.2|4814.8|4811.8|4805.6|4802.6|117
1762377000000|2025-11-05 21:10:00|4806|4803|4807.7|4804.7|4808.1|4805.1|4804|4801|96
1762377300000|2025-11-05 21:15:00|4807.6|4804.6|4808.1|4805.1|4808.6|4805.6|4805.8|4802.8|86
1762377600000|2025-11-05 21:20:00|4807.9|4804.9|4808.9|4805.9|4809|4806|4806|4803|70
1762377900000|2025-11-05 21:25:00|4808.8|4805.8|4809|4806|4809.4|4806.4|4807.1|4804.1|57
1762378200000|2025-11-05 21:30:00|4809.2|4806.2|4809.1|4806.1|4809.4|4806.4|4808.8|4805.8|35
1762378500000|2025-11-05 21:35:00|4809.3|4806.3|4809.8|4806.8|4810.6|4807.6|4809|4806|39
1762378800000|2025-11-05 21:40:00|4809.7|4806.7|4808.4|4805.4|4809.7|4806.7|4808.4|4805.4|42
1762379100000|2025-11-05 21:45:00|4808.6|4805.6|4808.1|4806.1|4808.8|4806.1|4807.5|4804.5|21
1762379400000|2025-11-05 21:50:00|4808.3|4805.3|4802.3|4799.3|4808.3|4806.1|4801.8|4798.8|80
1762379700000|2025-11-05 21:55:00|4802.9|4799.9|4802.8|4799.8|4803.3|4801.1|4801.1|4798.1|74
1762383600000|2025-11-05 23:00:00|4799.6|4796.6|4791|4788|4853.1|4813.1|4790.3|4771.2|221
1762383900000|2025-11-05 23:05:00|4791.1|4788.1|4791.5|4788.5|4797.1|4794.1|4790.8|4787.2|95
1762384200000|2025-11-05 23:10:00|4791.6|4788.6|4794.7|4788.8|4796.4|4792.9|4790.2|4785.8|132
1762384500000|2025-11-05 23:15:00|4793.7|4789.3|4796.8|4793.8|4798.3|4795.3|4793.1|4788.8|110
1762384800000|2025-11-05 23:20:00|4796.4|4793.4|4795.3|4792.3|4797.2|4794.2|4795|4792|97
1762385100000|2025-11-05 23:25:00|4795.2|4792.2|4796.8|4793.8|4796.9|4793.9|4791.5|4788.5|120
1762385400000|2025-11-05 23:30:00|4796.9|4793.9|4800.9|4797.9|4801.9|4798.9|4796.8|4793.8|83
1762385700000|2025-11-05 23:35:00|4800.7|4797.7|4805.2|4802.2|4805.2|4802.2|4799.9|4796.9|98
1762386000000|2025-11-05 23:40:00|4805.1|4802.1|4803.1|4800.1|4805.7|4802.7|4802.1|4799.1|49
1762386300000|2025-11-05 23:45:00|4804.1|4801.1|4808.3|4805.3|4808.6|4805.6|4803.5|4800.5|90
1762386600000|2025-11-05 23:50:00|4808.2|4805.2|4804.1|4801.1|4808.4|4805.4|4802.3|4799.3|75
1762386900000|2025-11-05 23:55:00|4803.6|4800.6|4803.8|4800.8|4804.9|4801.9|4803.6|4800.6|48
1762387200000|2025-11-06 00:00:00|4803.4|4800.4|4802|4799|4803.4|4800.4|4798.3|4795.3|129
1762387500000|2025-11-06 00:05:00|4802.4|4799.4|4803.6|4800.6|4803.6|4800.6|4801.6|4798.6|37
1762387800000|2025-11-06 00:10:00|4803.7|4800.7|4809|4806|4809.1|4806.1|4803.7|4800.7|104
1762388100000|2025-11-06 00:15:00|4809.1|4806.1|4804.4|4801.4|4809.5|4806.5|4803.4|4800.4|116
1762388400000|2025-11-06 00:20:00|4804.5|4801.5|4808.1|4805.1|4809.2|4806.2|4802.6|4799.6|95
1762388700000|2025-11-06 00:25:00|4808.2|4805.2|4808.3|4805.3|4811.5|4808.5|4807.6|4804.6|105
1762389000000|2025-11-06 00:30:00|4809|4806|4804.8|4801.8|4809.3|4806.3|4804.3|4801.3|128
1762389300000|2025-11-06 00:35:00|4804.7|4801.7|4808.1|4805.1|4810.2|4807.2|4804.6|4801.6|138
1762389600000|2025-11-06 00:40:00|4808.2|4805.2|4807.6|4804.6|4808.6|4805.6|4806.1|4803.1|228
1762389900000|2025-11-06 00:45:00|4807.7|4804.7|4808.6|4805.6|4809.9|4806.9|4807.1|4804.1|139
1762390200000|2025-11-06 00:50:00|4808.7|4805.7|4809.6|4806.6|4809.7|4806.7|4806.9|4803.9|148
1762390500000|2025-11-06 00:55:00|4809.4|4806.4|4813.7|4810.7|4814.4|4811.4|4809.4|4806.4|206
1762390800000|2025-11-06 01:00:00|4813.5|4810.5|4801.7|4798.7|4813.9|4810.9|4801.7|4798.7|514
1762391100000|2025-11-06 01:05:00|4801.6|4798.6|4791.3|4788.3|4802.2|4799.2|4787.5|4784.5|488
1762391400000|2025-11-06 01:10:00|4790.9|4787.9|4785.5|4782.5|4790.9|4787.9|4782.6|4779.6|365
1762391700000|2025-11-06 01:15:00|4785.8|4782.8|4781.7|4778.7|4787.8|4784.8|4780.2|4777.2|234
1762392000000|2025-11-06 01:20:00|4781.8|4778.8|4786.3|4783.3|4790.7|4787.7|4780.2|4777.2|314
1762392300000|2025-11-06 01:25:00|4785.7|4782.7|4777.1|4774.1|4787.6|4784.6|4776.8|4773.8|269
1762392600000|2025-11-06 01:30:00|4777.6|4774.6|4784.6|4781.6|4784.8|4781.8|4777.1|4774.1|263
1762392900000|2025-11-06 01:35:00|4784.8|4781.8|4782.5|4779.5|4786.2|4783.2|4781.5|4778.5|193
1762393200000|2025-11-06 01:40:00|4782.7|4779.7|4780.6|4777.6|4782.7|4779.7|4779.5|4776.5|167
1762393500000|2025-11-06 01:45:00|4780.9|4777.9|4780.7|4777.7|4781.8|4778.8|4779.5|4776.5|129
1762393800000|2025-11-06 01:50:00|4780.4|4777.4|4784.2|4781.2|4786.3|4783.3|4780.4|4777.4|119
1762394100000|2025-11-06 01:55:00|4784.1|4781.1|4783.8|4780.8|4785.6|4782.6|4782.3|4779.3|145
1762394400000|2025-11-06 02:00:00|4783.3|4780.3|4780.7|4777.7|4784.1|4781.1|4775.7|4772.7|239
1762394700000|2025-11-06 02:05:00|4781|4778|4784|4781|4784.5|4781.5|4777.9|4774.9|147
1762395000000|2025-11-06 02:10:00|4783.9|4780.9|4780.7|4777.7|4784.2|4781.2|4778.2|4775.2|149
1762395300000|2025-11-06 02:15:00|4781.2|4778.2|4780|4777|4783.7|4780.7|4779.4|4776.4|110
1762395600000|2025-11-06 02:20:00|4780.2|4777.2|4781.6|4778.6|4782.4|4779.4|4779.4|4776.4|107
1762395900000|2025-11-06 02:25:00|4781.9|4778.9|4782.3|4779.3|4783.1|4780.1|4779.1|4776.1|73
1762396200000|2025-11-06 02:30:00|4782.6|4779.6|4796.4|4793.4|4798.9|4795.9|4782.6|4779.6|265
1762396500000|2025-11-06 02:35:00|4796.1|4793.1|4796.6|4793.6|4798.8|4795.8|4794|4791|228
1762396800000|2025-11-06 02:40:00|4797.1|4794.1|4799.6|4796.6|4803.1|4800.1|4797.1|4794.1|173
1762397100000|2025-11-06 02:45:00|4799.8|4796.8|4800.1|4797.1|4800.8|4797.8|4796.6|4793.6|145
1762397400000|2025-11-06 02:50:00|4799.8|4796.8|4796.1|4793.1|4800.8|4797.8|4796.1|4793.1|163
1762397700000|2025-11-06 02:55:00|4796.6|4793.6|4799.1|4796.1|4799.6|4796.6|4796.1|4793.1|93
1762398000000|2025-11-06 03:00:00|4799|4796|4794.6|4791.6|4799.3|4796.3|4794.6|4791.6|122
1762398300000|2025-11-06 03:05:00|4794.8|4791.8|4791.2|4788.2|4795.1|4792.1|4786.9|4783.9|142
1762398600000|2025-11-06 03:10:00|4791.3|4788.3|4795.1|4792.1|4798.2|4795.2|4790.3|4787.3|153
1762398900000|2025-11-06 03:15:00|4795.4|4792.4|4794.9|4791.9|4796.1|4793.1|4792.7|4789.7|142
1762399200000|2025-11-06 03:20:00|4795.6|4792.6|4803.4|4800.4|4803.4|4800.4|4795.4|4792.4|121
1762399500000|2025-11-06 03:25:00|4802.9|4799.9|4801.4|4798.4|4804.4|4801.4|4799.6|4796.6|187
1762399800000|2025-11-06 03:30:00|4801.6|4798.6|4819.3|4816.3|4819.3|4816.3|4801.4|4798.4|155
1762400100000|2025-11-06 03:35:00|4819.6|4816.6|4823.3|4820.3|4824.4|4821.4|4819|4816|121
1762400400000|2025-11-06 03:40:00|4823.1|4820.1|4821.2|4818.2|4824.5|4821.5|4818.4|4815.4|118
1762400700000|2025-11-06 03:45:00|4821.1|4818.1|4817.3|4814.3|4821.5|4818.5|4814.8|4811.8|131
1762401000000|2025-11-06 03:50:00|4817.2|4814.2|4816.8|4813.8|4817.8|4814.8|4814.3|4811.3|130
1762401300000|2025-11-06 03:55:00|4816.7|4813.7|4822.7|4819.7|4823.2|4820.2|4816.2|4813.2|98
1762401600000|2025-11-06 04:00:00|4823.2|4820.2|4825.8|4822.8|4825.8|4822.8|4821.9|4818.9|61
1762401900000|2025-11-06 04:05:00|4826.2|4823.2|4824.6|4821.6|4827.2|4824.2|4824.6|4821.6|70
1762402200000|2025-11-06 04:10:00|4824.9|4821.9|4823.3|4820.3|4825|4822|4821.7|4818.7|137
1762402500000|2025-11-06 04:15:00|4823.4|4820.4|4824.3|4821.3|4826.6|4823.6|4823.2|4820.2|103
1762402800000|2025-11-06 04:20:00|4824.2|4821.2|4824.2|4821.2|4826.4|4823.4|4823.7|4820.7|79
1762403100000|2025-11-06 04:25:00|4824.1|4821.1|4825.8|4822.8|4825.8|4822.8|4823.4|4820.4|64
1762403400000|2025-11-06 04:30:00|4825.6|4822.6|4825.1|4822.1|4826.4|4823.4|4824.8|4821.8|79
1762403700000|2025-11-06 04:35:00|4825.4|4822.4|4826.3|4823.3|4833.2|4830.2|4824.5|4820.9|149
1762404000000|2025-11-06 04:40:00|4826.1|4823.1|4826.9|4823.9|4830|4827|4825.7|4822.7|160
1762404300000|2025-11-06 04:45:00|4826.8|4823.8|4826|4823|4826.8|4823.8|4823.7|4820.7|118
1762404600000|2025-11-06 04:50:00|4825.8|4822.8|4824.2|4821.2|4826.5|4823.5|4823|4820|107
1762404900000|2025-11-06 04:55:00|4824.1|4821.1|4828.7|4825.7|4828.7|4825.7|4823.5|4820.5|85
1762405200000|2025-11-06 05:00:00|4828.5|4825.5|4833|4830|4833.5|4830.5|4826.5|4823.5|174
1762405500000|2025-11-06 05:05:00|4832.9|4829.9|4825.6|4822.6|4832.9|4829.9|4824.9|4821.9|166
1762405800000|2025-11-06 05:10:00|4825.8|4822.8|4828.2|4825.2|4830.2|4827.2|4825.3|4822.3|117
1762406100000|2025-11-06 05:15:00|4828.3|4825.3|4829.8|4826.8|4830|4827|4827.2|4824.2|79
1762406400000|2025-11-06 05:20:00|4829.7|4826.7|4834.2|4831.2|4834.2|4831.2|4829.5|4826.5|91
1762406700000|2025-11-06 05:25:00|4833.9|4830.9|4830.3|4827.3|4834.2|4831.2|4829.7|4826.7|136
1762407000000|2025-11-06 05:30:00|4830.2|4827.2|4831.4|4828.4|4834.7|4831.7|4826.7|4823.7|441
1762407300000|2025-11-06 05:35:00|4831.8|4828.8|4830.6|4827.6|4836|4833|4827.4|4824.4|375
1762407600000|2025-11-06 05:40:00|4830.5|4827.5|4831.5|4828.5|4832.6|4829.6|4828.3|4825.3|296
1762407900000|2025-11-06 05:45:00|4831.6|4828.6|4832|4829|4834.6|4831.6|4829|4826|291
1762408200000|2025-11-06 05:50:00|4832.1|4829.1|4831.6|4828.6|4834|4831|4829.4|4826.4|217
1762408500000|2025-11-06 05:55:00|4831.9|4828.9|4835.3|4832.3|4836.4|4833.4|4829.8|4826.8|233
1762408800000|2025-11-06 06:00:00|4835.1|4832.1|4835.6|4832.6|4837.6|4834.6|4831.2|4828.2|292
1762409100000|2025-11-06 06:05:00|4835.7|4832.7|4834.1|4831.1|4836.4|4833.4|4828.6|4825.6|261
1762409400000|2025-11-06 06:10:00|4834.4|4831.4|4832.1|4829.1|4837.6|4834.6|4831.9|4828.9|284
1762409700000|2025-11-06 06:15:00|4832|4829|4834.7|4831.7|4835.6|4832.6|4829.1|4826.1|263
1762410000000|2025-11-06 06:20:00|4834.6|4831.6|4835.1|4832.1|4835.9|4832.9|4832.7|4829.7|317
1762410300000|2025-11-06 06:25:00|4835.2|4832.2|4834.8|4831.8|4837.6|4834.6|4834|4831|303
1762410600000|2025-11-06 06:30:00|4834.7|4831.7|4833.2|4830.2|4835.2|4832.2|4830.9|4827.9|266
1762410900000|2025-11-06 06:35:00|4833.3|4830.3|4829.6|4826.6|4833.6|4830.6|4829.4|4826.4|230
1762411200000|2025-11-06 06:40:00|4829.5|4826.5|4826.3|4823.3|4831.1|4828.1|4826.3|4823.3|210
1762411500000|2025-11-06 06:45:00|4826.2|4823.2|4830.1|4827.1|4830.9|4827.9|4825.3|4822.3|221
1762411800000|2025-11-06 06:50:00|4830.3|4827.3|4833.6|4830.6|4834.8|4831.8|4829.2|4826.2|196
1762412100000|2025-11-06 06:55:00|4833.8|4830.8|4837.7|4834.7|4837.8|4834.8|4833.5|4830.5|297
1762412400000|2025-11-06 07:00:00|4837.9|4834.9|4841.7|4838.7|4844.6|4842|4837|4834|447
1762412700000|2025-11-06 07:05:00|4841.6|4838.6|4843.5|4841.5|4846.9|4844.8|4841.2|4838.2|359
1762413000000|2025-11-06 07:10:00|4844|4841|4843.5|4841.5|4844.3|4841.8|4841.7|4839.7|194
1762413300000|2025-11-06 07:15:00|4843.4|4841.4|4845.3|4842.3|4845.9|4843.6|4842.4|4839.9|268
1762413600000|2025-11-06 07:20:00|4845.4|4842.4|4851.4|4848.4|4854.7|4851.7|4845.4|4842.4|434
1762413900000|2025-11-06 07:25:00|4851.3|4848.3|4846.5|4843.5|4854|4851|4846.5|4843.5|288
1762414200000|2025-11-06 07:30:00|4846.6|4843.6|4848.1|4845.1|4850|4847|4844.3|4841.3|314
1762414500000|2025-11-06 07:35:00|4847.9|4844.9|4853.1|4851.1|4854|4852|4846.6|4843.6|271
1762414800000|2025-11-06 07:40:00|4853|4851|4851.1|4849.1|4853|4851|4848|4845.9|199
1762415100000|2025-11-06 07:45:00|4851.3|4849.3|4853|4851|4853.2|4851.2|4849.2|4847.2|199
1762415400000|2025-11-06 07:50:00|4853.1|4851.1|4848.1|4845.1|4853.4|4851.4|4847.2|4845.1|152
1762415700000|2025-11-06 07:55:00|4848|4845|4846.7|4844.7|4848.3|4846.3|4846.1|4844.1|166
1762416000000|2025-11-06 08:00:00|4846.6|4844.6|4847.9|4845.9|4849.8|4847.6|4844.3|4842.3|316
1762416300000|2025-11-06 08:05:00|4848.3|4846.3|4853.4|4850.4|4854.4|4851.4|4848.2|4846.2|436
1762416600000|2025-11-06 08:10:00|4853.5|4850.5|4861.1|4858.1|4861.6|4858.6|4853.4|4850.4|339
1762416900000|2025-11-06 08:15:00|4861.2|4858.2|4863.3|4860.3|4866.9|4864.4|4860.5|4857.5|460
1762417200000|2025-11-06 08:20:00|4863.2|4860.2|4871.9|4868.9|4872.4|4869.4|4862.2|4859.2|273
1762417500000|2025-11-06 08:25:00|4871.7|4868.7|4876.9|4874.9|4879.5|4876.5|4870.6|4867.6|423
1762417800000|2025-11-06 08:30:00|4876.8|4874.8|4871.1|4868.1|4879.5|4876.5|4869.6|4867.2|333
1762418100000|2025-11-06 08:35:00|4871|4868|4872.2|4869.2|4874.8|4871.8|4870.5|4867.5|313
1762418400000|2025-11-06 08:40:00|4872.3|4869.3|4870.2|4867.2|4873.2|4870.2|4869.5|4867.1|250
1762418700000|2025-11-06 08:45:00|4870.5|4867.5|4872.5|4869.5|4874.7|4871.7|4869.8|4867.2|188
1762419000000|2025-11-06 08:50:00|4872.8|4869.8|4875.5|4872.5|4878.2|4875.2|4872.1|4869.1|260
1762419300000|2025-11-06 08:55:00|4875.6|4872.6|4879.5|4876.5|4879.9|4876.9|4874.8|4871.8|405
1762419600000|2025-11-06 09:00:00|4879.2|4876.2|4877.8|4874.8|4879.7|4876.7|4875.9|4872.9|183
1762419900000|2025-11-06 09:05:00|4878.1|4875.1|4878.9|4875.9|4881.1|4878.1|4878.1|4875.1|152
1762420200000|2025-11-06 09:10:00|4878.6|4875.6|4877.6|4874.6|4878.6|4875.6|4875.7|4872.7|192
1762420500000|2025-11-06 09:15:00|4877.1|4874.1|4877.6|4874.6|4879.3|4876.3|4875.5|4872.5|230
1762420800000|2025-11-06 09:20:00|4877.7|4874.7|4878.2|4875.2|4880.5|4877.5|4876.1|4873.1|250
1762421100000|2025-11-06 09:25:00|4878.1|4875.1|4879.1|4876.1|4880.1|4877.1|4876.4|4873.4|293
1762421400000|2025-11-06 09:30:00|4879.5|4876.5|4878.1|4875.1|4879.5|4876.5|4876.4|4873.4|243
1762421700000|2025-11-06 09:35:00|4878.3|4875.3|4877.6|4874.6|4878.6|4875.6|4876.4|4873.4|176
1762422000000|2025-11-06 09:40:00|4877.7|4874.7|4878.6|4875.6|4879.1|4876.1|4874.5|4871.5|235
1762422300000|2025-11-06 09:45:00|4878.7|4875.7|4873.9|4871.9|4879.5|4876.5|4871.9|4869.9|395
1762422600000|2025-11-06 09:50:00|4874|4872|4870.9|4867.9|4874.9|4872.1|4870.3|4867.3|241
1762422900000|2025-11-06 09:55:00|4870.8|4867.8|4866.9|4863.9|4871.8|4868.8|4865.9|4862.5|171
1762423200000|2025-11-06 10:00:00|4867.2|4864.2|4862.7|4859.7|4868.8|4866|4861.5|4858.5|262
1762423500000|2025-11-06 10:05:00|4862.6|4859.6|4855.9|4852.9|4863.3|4860.3|4855.7|4852.7|297
1762423800000|2025-11-06 10:10:00|4856|4853|4860.3|4857.3|4860.7|4857.7|4851.1|4848.1|345
1762424100000|2025-11-06 10:15:00|4860.4|4857.4|4856.2|4853.2|4862.4|4859.4|4856.1|4853.1|192
1762424400000|2025-11-06 10:20:00|4856.3|4853.3|4855.7|4852.7|4857.2|4854.2|4853.9|4850.9|105
1762424700000|2025-11-06 10:25:00|4855.2|4852.2|4856.9|4853.9|4857.5|4854.5|4854.3|4851.3|181
1762425000000|2025-11-06 10:30:00|4856.8|4853.8|4856.8|4853.8|4858.2|4855.2|4853.5|4850.5|188
1762425300000|2025-11-06 10:35:00|4856.9|4853.9|4863.5|4860.5|4865.1|4862.1|4856.8|4853.8|264
1762425600000|2025-11-06 10:40:00|4863.6|4860.6|4868.7|4865.7|4869.6|4866.6|4863.5|4860.5|201
1762425900000|2025-11-06 10:45:00|4868.5|4865.5|4863.7|4860.7|4868.7|4865.7|4861.6|4858.6|154
1762426200000|2025-11-06 10:50:00|4863.8|4860.8|4869.8|4866.8|4869.8|4866.8|4863.6|4860.6|142
1762426500000|2025-11-06 10:55:00|4869.9|4866.9|4870|4867|4870.8|4867.8|4868.6|4865.6|119
1762426800000|2025-11-06 11:00:00|4870.1|4867.1|4873|4870|4873.8|4870.8|4868.4|4865.4|183
1762427100000|2025-11-06 11:05:00|4873.1|4870.1|4867.5|4864.5|4873.6|4870.6|4865.5|4862.5|203
1762427400000|2025-11-06 11:10:00|4866.5|4863.5|4869.3|4866.3|4870.1|4867.1|4866.4|4863.4|132
1762427700000|2025-11-06 11:15:00|4869.4|4866.4|4866.3|4863.3|4870.9|4867.9|4865.7|4862.7|185
1762428000000|2025-11-06 11:20:00|4866.2|4863.2|4859.8|4857.8|4867.1|4864.2|4859.8|4857.8|180
1762428300000|2025-11-06 11:25:00|4859.7|4857.7|4862.1|4860.1|4863|4860.5|4857.7|4855.7|157
1762428600000|2025-11-06 11:30:00|4862|4860|4867.4|4865.4|4868.6|4866.6|4861.8|4859.8|170
1762428900000|2025-11-06 11:35:00|4867.5|4865.5|4875.5|4872.5|4875.7|4873|4867.3|4865.2|198
1762429200000|2025-11-06 11:40:00|4875.4|4872.4|4873.3|4870.3|4876.5|4873.5|4872.8|4869.8|162
1762429500000|2025-11-06 11:45:00|4873.4|4870.4|4870.3|4867.3|4874.5|4871.5|4866.2|4863.9|218
1762429800000|2025-11-06 11:50:00|4870.4|4867.4|4870|4867|4872.3|4869.3|4867.5|4865.4|183
1762430100000|2025-11-06 11:55:00|4869.9|4866.9|4872.2|4869.2|4872.4|4869.4|4868.6|4865.6|91
1762430400000|2025-11-06 12:00:00|4872.3|4869.3|4872.6|4869.6|4876|4873|4867.8|4864.8|394
1762430700000|2025-11-06 12:05:00|4872.5|4869.5|4870.4|4867.4|4877.3|4874.3|4870.4|4867.4|288
1762431000000|2025-11-06 12:10:00|4870|4867|4869.7|4866.7|4872.8|4869.8|4868.9|4865.9|220
1762431300000|2025-11-06 12:15:00|4869.6|4866.6|4870.2|4867.2|4871.8|4868.8|4869.5|4866.5|200
1762431600000|2025-11-06 12:20:00|4870.3|4867.3|4867.4|4864.4|4870.3|4867.3|4865.7|4862.7|149
1762431900000|2025-11-06 12:25:00|4867.6|4864.6|4865.2|4862.2|4868|4865|4864.4|4861.4|137
1762432200000|2025-11-06 12:30:00|4865.1|4862.1|4868.4|4865.4|4868.9|4865.9|4864.8|4861.8|122
1762432500000|2025-11-06 12:35:00|4868.3|4865.3|4863.7|4860.7|4868.9|4865.9|4861.4|4858.4|274
1762432800000|2025-11-06 12:40:00|4863.8|4860.8|4863.3|4860.3|4866.6|4863.6|4861.1|4858.1|151
1762433100000|2025-11-06 12:45:00|4863.2|4860.2|4861.9|4858.9|4864.6|4861.6|4859.6|4856.6|122
1762433400000|2025-11-06 12:50:00|4861.7|4858.7|4860.9|4857.9|4866.6|4863.6|4857.9|4854.9|243
1762433700000|2025-11-06 12:55:00|4860.7|4857.7|4855.6|4852.6|4860.8|4857.8|4854.9|4851.9|265
1762434000000|2025-11-06 13:00:00|4855.7|4852.7|4859.2|4856.2|4861.2|4858.3|4854.4|4851.4|564
1762434300000|2025-11-06 13:05:00|4859.4|4856.4|4862.8|4859.8|4868.9|4865.9|4858.1|4855.1|412
1762434600000|2025-11-06 13:10:00|4862.7|4859.7|4862.3|4859.3|4863.4|4860.4|4859.6|4856.6|214
1762434900000|2025-11-06 13:15:00|4862|4859|4862.9|4859.9|4864.9|4861.9|4861.3|4858.3|258
1762435200000|2025-11-06 13:20:00|4863|4860|4865.3|4862.3|4869.2|4866.3|4861.3|4858.3|258
1762435500000|2025-11-06 13:25:00|4865.6|4862.6|4863.7|4860.7|4869.3|4866.3|4861.4|4858.4|253
1762435800000|2025-11-06 13:30:00|4863.9|4860.9|4862.9|4859.9|4864.6|4861.6|4858.6|4855.6|308
1762436100000|2025-11-06 13:35:00|4863.6|4860.6|4860.4|4857.4|4868.2|4865.2|4860.1|4857.1|282
1762436400000|2025-11-06 13:40:00|4860.6|4857.6|4860.8|4857.8|4863.2|4860.2|4858.1|4855.1|299
1762436700000|2025-11-06 13:45:00|4860.9|4857.9|4861.5|4858.5|4865.1|4862.1|4860.1|4857.1|186
1762437000000|2025-11-06 13:50:00|4861.6|4858.6|4859.3|4856.3|4862.1|4859.1|4857.3|4854.3|249
1762437300000|2025-11-06 13:55:00|4859.4|4856.4|4853.4|4850.4|4860.2|4857.2|4852.5|4850.3|344
1762437600000|2025-11-06 14:00:00|4853.3|4850.3|4850.4|4847.4|4856.3|4853.3|4848.5|4845.5|398
1762437900000|2025-11-06 14:05:00|4850.2|4847.2|4846.3|4843.3|4851.9|4848.9|4843.7|4840.7|391
1762438200000|2025-11-06 14:10:00|4846|4843|4845.3|4842.3|4848.5|4846.2|4840.2|4837.2|415
1762438500000|2025-11-06 14:15:00|4845.8|4842.8|4835.1|4832.1|4846|4843|4833.4|4830.4|423
1762438800000|2025-11-06 14:20:00|4834.9|4831.9|4825.4|4822.4|4834.9|4831.9|4822.4|4819.4|620
1762439100000|2025-11-06 14:25:00|4825.6|4822.6|4817.8|4814.8|4825.7|4822.7|4810.8|4808.3|590
1762439400000|2025-11-06 14:30:00|4817.4|4814.4|4836.3|4833.3|4837.1|4834.1|4813.8|4810.8|879
1762439700000|2025-11-06 14:35:00|4836.1|4833.1|4833|4830|4842|4839|4832.8|4829.8|691
1762440000000|2025-11-06 14:40:00|4833.2|4830.2|4828.6|4825.6|4835.3|4832.3|4821.3|4818.3|773
1762440300000|2025-11-06 14:45:00|4829.1|4826.1|4830.9|4827.9|4832.9|4829.9|4824.7|4821.7|620
1762440600000|2025-11-06 14:50:00|4831|4828|4820.6|4817.6|4833.2|4830.2|4819|4816|911
1762440900000|2025-11-06 14:55:00|4820.8|4817.8|4817|4814|4824.4|4821.4|4816.5|4813.5|656
1762441200000|2025-11-06 15:00:00|4815.9|4812.9|4803.3|4800.3|4817.7|4814.7|4801.2|4798.2|1030
1762441500000|2025-11-06 15:05:00|4803.1|4800.1|4809.5|4806.5|4815.4|4812.4|4802.9|4799.9|963
1762441800000|2025-11-06 15:10:00|4808.7|4805.7|4805.2|4803.2|4817.5|4814.5|4802.3|4799.3|860
1762442100000|2025-11-06 15:15:00|4806|4803|4816.3|4813.3|4819.4|4816.4|4802.6|4799.6|825
1762442400000|2025-11-06 15:20:00|4815.6|4812.6|4823.4|4820.4|4827.1|4824.1|4815.4|4812.4|620
1762442700000|2025-11-06 15:25:00|4823.2|4820.2|4815.3|4812.3|4823.6|4820.6|4815|4812|496
1762443000000|2025-11-06 15:30:00|4815.4|4812.4|4805.6|4802.6|4815.5|4812.5|4800.1|4797.1|699
1762443300000|2025-11-06 15:35:00|4805.4|4802.4|4799.6|4796.6|4809.7|4806.7|4791.4|4788.4|834
1762443600000|2025-11-06 15:40:00|4799.5|4796.5|4790.8|4787.8|4804|4801|4789.2|4786.2|807
1762443900000|2025-11-06 15:45:00|4791.5|4788.5|4791.8|4788.8|4798.5|4795.5|4785.7|4782.7|953
1762444200000|2025-11-06 15:50:00|4791.7|4788.7|4793.8|4790.8|4797|4794|4789.7|4786.7|746
1762444500000|2025-11-06 15:55:00|4793.9|4790.9|4791|4788|4798.6|4795.6|4788.9|4785.9|717
1762444800000|2025-11-06 16:00:00|4790.9|4787.9|4800.8|4797.8|4801.3|4798.3|4790.3|4787.3|706
1762445100000|2025-11-06 16:05:00|4800.7|4797.7|4799.5|4796.5|4802|4799|4793.7|4790.7|682
1762445400000|2025-11-06 16:10:00|4799.3|4796.3|4796.9|4793.9|4800.6|4797.6|4791.4|4788.4|626
1762445700000|2025-11-06 16:15:00|4796.8|4793.8|4791.2|4788.2|4799.3|4796.3|4785.5|4782.5|733
1762446000000|2025-11-06 16:20:00|4791.1|4788.1|4790.9|4787.9|4794.6|4792.1|4786.9|4783.9|653
1762446300000|2025-11-06 16:25:00|4790.8|4787.8|4800.2|4797.2|4800.5|4797.5|4787.6|4784.6|474
1762446600000|2025-11-06 16:30:00|4799.9|4796.9|4795|4792|4799.9|4796.9|4792.8|4790.7|422
1762446900000|2025-11-06 16:35:00|4794.7|4792.7|4797.6|4794.6|4798|4795|4787.3|4784.3|537
1762447200000|2025-11-06 16:40:00|4797.8|4794.8|4796.2|4793.2|4798|4795.7|4790.9|4787.9|530
1762447500000|2025-11-06 16:45:00|4796.1|4793.1|4794.1|4791.1|4800|4797|4791.7|4788.7|466
1762447800000|2025-11-06 16:50:00|4794.2|4791.2|4803.4|4800.4|4806|4803|4793.6|4790.6|500
1762448100000|2025-11-06 16:55:00|4803.2|4800.2|4798.7|4795.7|4803.5|4800.5|4795.4|4792.4|494
1762448400000|2025-11-06 17:00:00|4799.3|4796.3|4805.9|4802.9|4807.5|4804.5|4799.3|4796.3|647
1762448700000|2025-11-06 17:05:00|4805.5|4802.5|4806|4803|4809.3|4806.3|4799.7|4796.7|654
1762449000000|2025-11-06 17:10:00|4805.9|4802.9|4796.4|4793.4|4809|4806|4795.8|4792.8|670
1762449300000|2025-11-06 17:15:00|4796.3|4793.3|4795.3|4792.3|4796.6|4793.6|4788.6|4785.6|690
1762449600000|2025-11-06 17:20:00|4795|4792|4771.6|4768.6|4795|4792|4771.2|4768.2|826
1762449900000|2025-11-06 17:25:00|4771.5|4768.5|4776.3|4773.3|4778|4775.3|4767.7|4764.7|843
1762450200000|2025-11-06 17:30:00|4776.1|4773.1|4780.3|4777.3|4783.2|4780.2|4771.1|4768.1|575
1762450500000|2025-11-06 17:35:00|4780.1|4777.1|4787.3|4784.3|4789.4|4786.4|4780.1|4777.1|519
1762450800000|2025-11-06 17:40:00|4787.4|4784.4|4800.8|4797.8|4801.1|4798.1|4787.3|4784.3|579
1762451100000|2025-11-06 17:45:00|4800.7|4797.7|4800.8|4797.8|4803.9|4800.9|4798.5|4795.5|423
1762451400000|2025-11-06 17:50:00|4800.3|4798.3|4810.1|4807.1|4812.6|4809.6|4800.3|4797.5|521
1762451700000|2025-11-06 17:55:00|4810.4|4807.4|4810.4|4807.4|4813.5|4810.5|4808|4805|401
1762452000000|2025-11-06 18:00:00|4810.5|4807.5|4805.9|4802.9|4811.2|4808.2|4805.2|4802.2|400
1762452300000|2025-11-06 18:05:00|4805.8|4802.8|4804.5|4801.5|4806.6|4803.6|4800.2|4797.2|515
1762452600000|2025-11-06 18:10:00|4804.4|4801.4|4809.5|4806.5|4809.6|4806.6|4803.5|4800.5|464
1762452900000|2025-11-06 18:15:00|4809.3|4806.3|4814.6|4811.6|4815.5|4812.5|4809.3|4806.3|452
1762453200000|2025-11-06 18:20:00|4814.7|4811.7|4820|4817|4820.6|4818|4811.3|4808.6|400
1762453500000|2025-11-06 18:25:00|4819.7|4816.7|4811.3|4809.3|4820.1|4817.1|4810.8|4808.1|455
1762453800000|2025-11-06 18:30:00|4811.2|4809.2|4819.2|4816.2|4820.7|4817.7|4811.2|4809.2|271
1762454100000|2025-11-06 18:35:00|4819.1|4816.1|4824.9|4821.9|4825|4822|4816.9|4813.9|344
1762454400000|2025-11-06 18:40:00|4825|4822|4823.1|4820.1|4827|4824|4823|4820|385
1762454700000|2025-11-06 18:45:00|4823.2|4820.2|4824.5|4821.5|4825.2|4822.2|4818.9|4815.9|211
1762455000000|2025-11-06 18:50:00|4824.7|4821.7|4825.5|4822.5|4828.5|4825.5|4823.2|4820.2|254
1762455300000|2025-11-06 18:55:00|4825.2|4822.2|4819.4|4816.4|4825.2|4822.2|4818|4815|265
1762455600000|2025-11-06 19:00:00|4819.3|4816.3|4821.9|4818.9|4822.2|4819.2|4816.2|4813.2|326
1762455900000|2025-11-06 19:05:00|4821.7|4818.7|4821.9|4818.9|4826.5|4823.5|4821|4818|309
1762456200000|2025-11-06 19:10:00|4822|4819|4829.4|4826.4|4829.6|4826.6|4822|4819|260
1762456500000|2025-11-06 19:15:00|4829.6|4826.6|4825|4822|4829.7|4826.7|4823.4|4820.4|395
1762456800000|2025-11-06 19:20:00|4825.2|4822.2|4825.2|4822.2|4827.2|4824.2|4823.3|4820.3|358
1762457100000|2025-11-06 19:25:00|4825.3|4822.3|4824.3|4821.3|4827.5|4824.5|4824.2|4821.2|211
1762457400000|2025-11-06 19:30:00|4824.2|4821.2|4825.6|4822.6|4827|4824|4822.7|4819.7|236
1762457700000|2025-11-06 19:35:00|4825.3|4822.3|4825.7|4822.7|4827.7|4824.7|4824.9|4821.9|164
1762458000000|2025-11-06 19:40:00|4825.6|4822.6|4822.6|4819.6|4825.6|4822.6|4819.5|4816.5|278
1762458300000|2025-11-06 19:45:00|4822.2|4820.2|4813.3|4811.3|4823.7|4820.7|4813|4810.3|326
1762458600000|2025-11-06 19:50:00|4813.4|4811.4|4818.2|4816.2|4818.7|4816.7|4811.9|4807.3|347
1762458900000|2025-11-06 19:55:00|4817.7|4815.7|4821|4818|4823.5|4820.7|4817.2|4815.2|324
1762459200000|2025-11-06 20:00:00|4820.6|4817.6|4817.6|4815.6|4822.7|4819.7|4817.5|4814.6|250
1762459500000|2025-11-06 20:05:00|4817.5|4815.5|4817.1|4815.1|4819.7|4817.5|4816.2|4813.5|257
1762459800000|2025-11-06 20:10:00|4817.2|4815.2|4810.1|4807.1|4817.3|4815.3|4809.8|4806.8|302
1762460100000|2025-11-06 20:15:00|4810|4807|4810.5|4807.5|4810.5|4807.5|4805.1|4802.1|213
1762460400000|2025-11-06 20:20:00|4810.8|4807.8|4808.7|4805.7|4811.4|4808.4|4808.4|4805.4|321
1762460700000|2025-11-06 20:25:00|4808.8|4805.8|4804.9|4801.9|4811.2|4808.2|4804.4|4801.4|255
1762461000000|2025-11-06 20:30:00|4805|4802|4810.8|4807.8|4811.9|4808.9|4804.7|4801.7|281
1762461300000|2025-11-06 20:35:00|4810.7|4807.7|4808.1|4805.1|4812|4809|4807.7|4804.7|257
1762461600000|2025-11-06 20:40:00|4807.9|4804.9|4806.6|4803.6|4808.5|4805.5|4803.7|4800.7|204
1762461900000|2025-11-06 20:45:00|4806.5|4803.5|4801.8|4798.8|4806.5|4803.5|4801.4|4798.6|300
1762462200000|2025-11-06 20:50:00|4801.7|4798.7|4802.5|4799.5|4806.4|4803.4|4800.8|4797.8|310
1762462500000|2025-11-06 20:55:00|4802.4|4799.4|4803.6|4800.6|4804.4|4801.4|4801|4798|360
1762462800000|2025-11-06 21:00:00|4803.5|4800.5|4806.2|4803.2|4806.8|4803.8|4802.3|4799.3|181
1762463100000|2025-11-06 21:05:00|4805.7|4802.7|4802.9|4799.9|4805.7|4802.7|4799.8|4796.8|123
1762463400000|2025-11-06 21:10:00|4803|4800|4805.4|4802.4|4805.9|4802.9|4802.9|4799.9|38
1762463700000|2025-11-06 21:15:00|4805.2|4802.2|4803.4|4800.4|4805.2|4802.2|4803.4|4800.4|44
1762464000000|2025-11-06 21:20:00|4803.2|4800.2|4801.9|4798.9|4803.4|4800.4|4799.8|4796.8|95
1762464300000|2025-11-06 21:25:00|4802.4|4799.4|4803.2|4800.2|4804.7|4801.7|4799.7|4796.7|127
1762464600000|2025-11-06 21:30:00|4802.9|4799.9|4804.4|4801.4|4805.2|4802.2|4802.2|4799.2|72
1762464900000|2025-11-06 21:35:00|4804.2|4801.2|4804.4|4801.4|4805.2|4802.2|4803.7|4800.7|67
1762465200000|2025-11-06 21:40:00|4804.9|4801.9|4805.2|4802.2|4805.9|4802.9|4804.9|4801.9|38
1762465500000|2025-11-06 21:45:00|4805.4|4802.4|4804.2|4801.2|4806.8|4802.6|4803.9|4800.5|23
1762465800000|2025-11-06 21:50:00|4804.4|4801.4|4803.2|4800.2|4804.4|4801.4|4800.9|4797.9|56
1762466100000|2025-11-06 21:55:00|4803.4|4800.4|4804.1|4801.1|4804.8|4801.8|4802.9|4799.9|46
1762470000000|2025-11-06 23:00:00|4804.2|4801.2|4805.7|4800.1|4809.5|4801.7|4799|4793.4|59
1762470300000|2025-11-06 23:05:00|4805.2|4802.4|4808.2|4805.2|4809.9|4806.9|4803.9|4798.5|64
1762470600000|2025-11-06 23:10:00|4807.9|4804.9|4807.2|4804.2|4813.9|4810.4|4807.2|4804.2|65
1762470900000|2025-11-06 23:15:00|4806.7|4803.7|4811.9|4808.9|4812.4|4809.4|4805.2|4802.2|65
1762471200000|2025-11-06 23:20:00|4811.4|4808.4|4812.9|4809.9|4812.9|4809.9|4811.4|4808.4|50
1762471500000|2025-11-06 23:25:00|4813.2|4810.2|4815.9|4812.9|4818.4|4815.4|4812.4|4809.4|53
1762471800000|2025-11-06 23:30:00|4815.4|4812.4|4813.9|4810.9|4815.4|4812.4|4811|4808.9|110
1762472100000|2025-11-06 23:35:00|4814.6|4811.6|4818.9|4815.9|4821.3|4818.3|4814|4811|156
1762472400000|2025-11-06 23:40:00|4819.4|4816.4|4821.9|4818.9|4823.2|4820.2|4819.4|4816.4|126
1762472700000|2025-11-06 23:45:00|4821.7|4818.7|4822.6|4819.6|4824|4821|4821.7|4818.7|67
1762473000000|2025-11-06 23:50:00|4822.9|4819.9|4824|4821|4824.6|4821.6|4821.9|4818.9|82
1762473300000|2025-11-06 23:55:00|4823.9|4820.9|4823.2|4821.2|4824.4|4821.5|4822.2|4819.2|101
1762473600000|2025-11-07 00:00:00|4823.4|4821.4|4820.8|4817.8|4824.1|4821.4|4818.7|4815.7|182
1762473900000|2025-11-07 00:05:00|4821.4|4818.4|4817.9|4814.9|4823.8|4820.8|4817.9|4814.9|194
1762474200000|2025-11-07 00:10:00|4818.1|4815.1|4817.9|4814.9|4819.4|4816.4|4814.4|4811.4|139
1762474500000|2025-11-07 00:15:00|4818.1|4815.1|4821.3|4818.3|4821.9|4818.9|4817.5|4814.5|163
1762474800000|2025-11-07 00:20:00|4820.8|4817.8|4822.2|4820.2|4824.5|4821.5|4820.4|4817.4|159
1762475100000|2025-11-07 00:25:00|4822.7|4819.7|4822.5|4819.5|4822.7|4819.8|4820.9|4818.2|78
1762475400000|2025-11-07 00:30:00|4822.6|4819.6|4825.3|4822.3|4826.6|4824.1|4821.7|4819.3|148
1762475700000|2025-11-07 00:35:00|4825.5|4822.5|4825|4822|4825.5|4823|4822.5|4820|133
1762476000000|2025-11-07 00:40:00|4825.1|4822.1|4824.7|4821.7|4825.2|4822.2|4822.9|4819.9|203
1762476300000|2025-11-07 00:45:00|4824.6|4821.6|4823.7|4820.7|4825.1|4822.1|4822.9|4819.9|149
1762476600000|2025-11-07 00:50:00|4823.8|4820.8|4822|4819|4824.4|4821.4|4821.9|4818.9|197
1762476900000|2025-11-07 00:55:00|4821.9|4818.9|4821|4818|4823.1|4820.1|4819.6|4816.6|362
1762477200000|2025-11-07 01:00:00|4820.9|4817.9|4830.4|4827.4|4830.8|4827.8|4817.6|4814.6|733
1762477500000|2025-11-07 01:05:00|4830.5|4827.5|4835.2|4832.2|4836|4833|4828.3|4825.3|642
1762477800000|2025-11-07 01:10:00|4835.1|4832.1|4835.1|4832.1|4839.3|4836.3|4834.8|4831.8|530
1762478100000|2025-11-07 01:15:00|4835.2|4832.2|4835.8|4832.8|4839|4836|4834.5|4831.5|602
1762478400000|2025-11-07 01:20:00|4836.2|4833.2|4835.6|4832.6|4838|4835|4834.2|4831.2|597
1762478700000|2025-11-07 01:25:00|4835.7|4832.7|4831.5|4828.5|4835.7|4832.7|4830.1|4827.1|461
1762479000000|2025-11-07 01:30:00|4831.6|4828.6|4826.9|4823.9|4833.8|4830.8|4824.4|4821.4|533
1762479300000|2025-11-07 01:35:00|4826.6|4823.6|4831.3|4828.3|4831.7|4828.7|4823.1|4820.1|526
1762479600000|2025-11-07 01:40:00|4831.6|4828.6|4840.3|4837.3|4842.7|4839.7|4831.2|4828.2|667
1762479900000|2025-11-07 01:45:00|4840.2|4837.2|4834.8|4831.8|4841.1|4838.1|4834.6|4831.6|513
1762480200000|2025-11-07 01:50:00|4834.6|4831.6|4838.6|4835.6|4838.8|4835.8|4833.2|4830.2|333
1762480500000|2025-11-07 01:55:00|4838.5|4835.5|4841.8|4838.8|4842.3|4839.3|4837.4|4834.4|339
1762480800000|2025-11-07 02:00:00|4841.9|4838.9|4839.8|4836.8|4845.2|4842.2|4839.6|4836.6|330
1762481100000|2025-11-07 02:05:00|4840.1|4837.1|4840.1|4837.1|4841.1|4838.1|4836.1|4833.1|158
1762481400000|2025-11-07 02:10:00|4840.4|4837.4|4834.9|4831.9|4840.6|4837.6|4834.9|4831.9|172
1762481700000|2025-11-07 02:15:00|4834.6|4831.6|4835.4|4832.4|4835.9|4832.9|4832.4|4829.4|104
1762482000000|2025-11-07 02:20:00|4835.2|4832.2|4835.8|4832.8|4836.4|4833.4|4829.6|4826.6|123
1762482300000|2025-11-07 02:25:00|4835.6|4832.6|4832.8|4829.8|4839.2|4836.2|4832.8|4829.8|146
1762482600000|2025-11-07 02:30:00|4832.4|4829.4|4828.6|4825.6|4834.3|4831.3|4826.2|4823.2|310
1762482900000|2025-11-07 02:35:00|4828.8|4825.8|4833.7|4830.7|4834.6|4831.9|4828.5|4825.5|372
1762483200000|2025-11-07 02:40:00|4833.6|4830.6|4825.5|4822.5|4833.6|4830.6|4824.9|4821.9|318
1762483500000|2025-11-07 02:45:00|4825.6|4822.6|4828.6|4825.6|4829.1|4826.1|4825|4822|399
1762483800000|2025-11-07 02:50:00|4828.7|4825.7|4830.5|4827.5|4831.7|4828.7|4827.4|4824.4|282
1762484100000|2025-11-07 02:55:00|4830.4|4827.4|4831.1|4828.1|4831.6|4828.6|4828.9|4825.9|312
1762484400000|2025-11-07 03:00:00|4831|4828|4828.2|4825.2|4833.8|4830.8|4827.2|4824.2|328
1762484700000|2025-11-07 03:05:00|4828.7|4825.7|4825.9|4822.9|4830.5|4827.5|4824.9|4821.9|235
1762485000000|2025-11-07 03:10:00|4825.8|4822.8|4828.1|4825.1|4828.1|4825.1|4824.6|4821.6|215
1762485300000|2025-11-07 03:15:00|4828|4825|4821.9|4818.9|4829|4826|4821|4818|221
1762485600000|2025-11-07 03:20:00|4822.1|4819.1|4825.4|4822.4|4826|4823|4819|4816|200
1762485900000|2025-11-07 03:25:00|4825.5|4822.5|4829.2|4826.2|4830|4827|4825|4822|96
1762486200000|2025-11-07 03:30:00|4829|4826|4832|4829|4832.1|4829.1|4827.4|4824.4|95
1762486500000|2025-11-07 03:35:00|4831.7|4828.7|4832.7|4829.7|4834.9|4831.9|4829.9|4826.9|118
1762486800000|2025-11-07 03:40:00|4832.1|4829.1|4836.5|4833.5|4836.8|4833.8|4832.1|4829.1|105
1762487100000|2025-11-07 03:45:00|4836|4833|4835|4832|4836.5|4833.5|4834|4831|76
1762487400000|2025-11-07 03:50:00|4835.5|4832.5|4827.3|4824.3|4835.5|4832.5|4827|4824|85
1762487700000|2025-11-07 03:55:00|4827|4824|4830.4|4827.4|4830.5|4827.5|4826.8|4823.8|222
1762488000000|2025-11-07 04:00:00|4830.3|4827.3|4832.1|4829.1|4832.1|4829.1|4825.6|4822.6|407
1762488300000|2025-11-07 04:05:00|4832|4829|4832.6|4829.6|4834|4831|4830.7|4827.7|376
1762488600000|2025-11-07 04:10:00|4832.9|4829.9|4832.7|4829.7|4835.3|4832.3|4832.6|4829.6|186
1762488900000|2025-11-07 04:15:00|4832.2|4829.2|4839.8|4836.8|4840.2|4837.2|4831.8|4828.8|219
1762489200000|2025-11-07 04:20:00|4840.2|4837.2|4842|4839|4844.5|4841.5|4839.9|4836.9|131
1762489500000|2025-11-07 04:25:00|4841.5|4838.5|4841.9|4838.9|4842.8|4839.8|4840.2|4837.2|154
1762489800000|2025-11-07 04:30:00|4842|4839|4842.5|4839.5|4843.1|4840.1|4841.5|4838.5|118
1762490100000|2025-11-07 04:35:00|4842.3|4839.3|4843|4840|4843.3|4840.3|4841|4838|75
1762490400000|2025-11-07 04:40:00|4842.8|4839.8|4842.8|4839.8|4844.3|4841.3|4842.8|4839.8|87
1762490700000|2025-11-07 04:45:00|4842.6|4839.6|4845.3|4842.3|4845.5|4842.5|4841.4|4838.4|152
1762491000000|2025-11-07 04:50:00|4845.4|4842.4|4848.4|4845.4|4849.6|4846.6|4845.3|4842.3|282
1762491300000|2025-11-07 04:55:00|4848.3|4845.3|4848.8|4845.8|4850.3|4847.3|4846.7|4843.7|155
1762491600000|2025-11-07 05:00:00|4848.4|4845.4|4852.4|4849.4|4853.8|4850.8|4847|4844|264
1762491900000|2025-11-07 05:05:00|4852.1|4849.1|4856|4853|4856.8|4853.8|4851.1|4848.1|197
1762492200000|2025-11-07 05:10:00|4855.7|4852.7|4853.3|4850.3|4856.6|4853.6|4853|4850|143
1762492500000|2025-11-07 05:15:00|4853.4|4850.4|4852.5|4849.5|4853.4|4850.4|4850.6|4847.6|147
1762492800000|2025-11-07 05:20:00|4852.6|4849.6|4844.3|4841.3|4854.2|4851.2|4843.7|4840.7|204
1762493100000|2025-11-07 05:25:00|4844.6|4841.6|4847.7|4844.7|4849.3|4846.3|4844.3|4841.3|203
1762493400000|2025-11-07 05:30:00|4847.8|4844.8|4847.7|4844.7|4854.7|4851.7|4846.8|4843.8|707
1762493700000|2025-11-07 05:35:00|4847.9|4844.9|4850.8|4847.8|4851.2|4848.2|4846.1|4843.1|413
1762494000000|2025-11-07 05:40:00|4850.9|4847.9|4849.3|4846.3|4852.4|4849.4|4848.1|4845.1|421
1762494300000|2025-11-07 05:45:00|4849.8|4846.8|4844.7|4841.7|4850.3|4847.3|4844.1|4841.1|421
1762494600000|2025-11-07 05:50:00|4844.8|4841.8|4840.3|4837.3|4847.7|4844.7|4839.8|4836.8|421
1762494900000|2025-11-07 05:55:00|4840.2|4837.2|4845.5|4842.5|4848.1|4845.1|4840.2|4837.2|439
1762495200000|2025-11-07 06:00:00|4845.6|4842.6|4844.3|4841.3|4846.7|4843.7|4840.6|4837.6|376
1762495500000|2025-11-07 06:05:00|4844.2|4841.2|4849.4|4846.4|4853.2|4850.2|4843.7|4840.7|357
1762495800000|2025-11-07 06:10:00|4849.5|4846.5|4850.5|4847.5|4851.6|4848.6|4848.7|4845.7|323
1762496100000|2025-11-07 06:15:00|4850.4|4847.4|4854.2|4851.2|4856.3|4853.3|4849.7|4846.7|310
1762496400000|2025-11-07 06:20:00|4854.6|4851.6|4857.8|4854.8|4859.4|4856.4|4853.7|4850.7|427
1762496700000|2025-11-07 06:25:00|4857.7|4854.7|4858.9|4856.9|4860.2|4857.6|4854.3|4851.3|348
1762497000000|2025-11-07 06:30:00|4859.2|4857.2|4866.3|4863.3|4867.7|4864.7|4856.6|4853.6|326
1762497300000|2025-11-07 06:35:00|4866.8|4863.8|4865.1|4862.1|4867.4|4864.4|4863.5|4860.5|302
1762497600000|2025-11-07 06:40:00|4864.7|4861.7|4866.1|4863.1|4866.9|4863.9|4863.9|4860.9|226
1762497900000|2025-11-07 06:45:00|4866.5|4863.5|4866.6|4863.6|4868.4|4865.4|4865.6|4862.6|309
1762498200000|2025-11-07 06:50:00|4866.5|4863.5|4872.9|4870.9|4874.3|4871.4|4866.5|4863.5|347
1762498500000|2025-11-07 06:55:00|4872.4|4870.4|4870.8|4867.8|4875.4|4872.4|4869.5|4866.5|292
1762498800000|2025-11-07 07:00:00|4870.9|4867.9|4873.3|4870.3|4875.2|4872.2|4870.9|4867.9|360
1762499100000|2025-11-07 07:05:00|4873.5|4870.5|4872.1|4869.1|4874.7|4871.7|4869.4|4866.4|260
1762499400000|2025-11-07 07:10:00|4872|4869|4872.5|4870.5|4875.5|4872.6|4871|4868|313
1762499700000|2025-11-07 07:15:00|4872.6|4870.6|4872.5|4869.5|4874.5|4871.5|4871|4868|187
1762500000000|2025-11-07 07:20:00|4872.6|4869.6|4868.9|4865.9|4874.1|4871.1|4868.9|4865.9|265
1762500300000|2025-11-07 07:25:00|4869|4866|4862.9|4859.9|4869.6|4866.6|4862.5|4859.5|362
1762500600000|2025-11-07 07:30:00|4863.1|4860.1|4868.6|4865.6|4869.5|4866.5|4863.1|4860.1|236
1762500900000|2025-11-07 07:35:00|4868.5|4865.5|4869.5|4866.5|4871.3|4868.3|4868.2|4865.2|206
1762501200000|2025-11-07 07:40:00|4869.4|4866.4|4867.2|4864.2|4869.7|4866.7|4866|4863|224
1762501500000|2025-11-07 07:45:00|4867.1|4864.1|4865.4|4862.4|4868.5|4865.5|4864.7|4861.7|229
1762501800000|2025-11-07 07:50:00|4865.3|4862.3|4863.3|4860.3|4866|4863|4860.4|4857.4|179
1762502100000|2025-11-07 07:55:00|4863.4|4860.4|4870.9|4867.9|4871.1|4868.1|4863.3|4860.3|150
1762502400000|2025-11-07 08:00:00|4871.1|4869.1|4867.8|4864.8|4875|4872|4865.4|4862.4|352
1762502700000|2025-11-07 08:05:00|4867.7|4864.7|4871.2|4868.2|4875.3|4872.3|4867.4|4864.4|254
1762503000000|2025-11-07 08:10:00|4871.7|4868.7|4874.3|4871.3|4875.5|4872.5|4871.5|4868.5|195
1762503300000|2025-11-07 08:15:00|4874.5|4871.5|4872.9|4869.9|4875.4|4872.4|4872.7|4869.7|172
1762503600000|2025-11-07 08:20:00|4873|4870|4868.5|4865.5|4873.5|4870.5|4865.8|4862.8|270
1762503900000|2025-11-07 08:25:00|4868.6|4865.6|4863.6|4860.6|4869.5|4866.5|4863.2|4860.2|237
1762504200000|2025-11-07 08:30:00|4863.8|4860.8|4867.6|4864.6|4868|4865|4861.1|4858.1|269
1762504500000|2025-11-07 08:35:00|4867.4|4864.4|4867.6|4864.6|4868.7|4865.7|4861.6|4858.6|243
1762504800000|2025-11-07 08:40:00|4867.3|4864.3|4864.2|4861.2|4867.6|4864.6|4863.1|4860.1|191
1762505100000|2025-11-07 08:45:00|4864.5|4861.5|4872.7|4869.7|4872.8|4869.8|4864.3|4861.3|257
1762505400000|2025-11-07 08:50:00|4872.6|4869.6|4874.4|4871.4|4875.1|4872.1|4871.9|4868.9|167
1762505700000|2025-11-07 08:55:00|4874.5|4871.5|4882.6|4879.6|4883|4880|4873.9|4870.9|252
1762506000000|2025-11-07 09:00:00|4882.9|4879.9|4880.4|4877.4|4883.1|4880.1|4876.3|4873.3|349
1762506300000|2025-11-07 09:05:00|4880.3|4877.3|4877|4874|4881|4878|4875.7|4872.7|198
1762506600000|2025-11-07 09:10:00|4877.1|4874.1|4882.8|4879.8|4883.3|4880.3|4876.4|4873.4|159
1762506900000|2025-11-07 09:15:00|4883|4880|4883.2|4880.2|4889.8|4886.8|4882.4|4879.4|333
1762507200000|2025-11-07 09:20:00|4883.4|4880.4|4882.9|4879.9|4884|4881|4880.4|4877.4|247
1762507500000|2025-11-07 09:25:00|4883|4880|4883.3|4880.3|4886.2|4883.2|4882.4|4879.4|242
1762507800000|2025-11-07 09:30:00|4883|4880|4874.4|4871.4|4883.8|4880.8|4873.7|4870.7|216
1762508100000|2025-11-07 09:35:00|4874.3|4871.3|4876.9|4873.9|4878.7|4875.7|4872.9|4869.9|287
1762508400000|2025-11-07 09:40:00|4877|4874|4879.2|4876.2|4879.3|4876.3|4876.2|4873.2|262
1762508700000|2025-11-07 09:45:00|4879.1|4876.1|4881.8|4878.8|4884.5|4881.5|4877.3|4874.3|230
1762509000000|2025-11-07 09:50:00|4881.7|4878.7|4877.7|4874.7|4881.8|4878.8|4876.9|4873.9|195
1762509300000|2025-11-07 09:55:00|4877.6|4874.6|4877.9|4874.9|4879.2|4876.2|4877.6|4874.6|169
1762509600000|2025-11-07 10:00:00|4878.1|4875.1|4886.2|4883.2|4886.2|4883.2|4876.7|4873.7|239
1762509900000|2025-11-07 10:05:00|4886.3|4883.3|4882.3|4879.3|4886.9|4883.9|4881|4878|208
1762510200000|2025-11-07 10:10:00|4882.2|4879.2|4878|4875|4882.4|4879.4|4877.8|4874.8|183
1762510500000|2025-11-07 10:15:00|4878.1|4875.1|4876.4|4873.4|4878.8|4875.8|4874.7|4871.7|287
1762510800000|2025-11-07 10:20:00|4876.3|4873.3|4881.4|4878.4|4881.9|4878.9|4874.4|4871.4|428
1762511100000|2025-11-07 10:25:00|4881.3|4878.3|4876.3|4873.3|4881.9|4878.9|4876.1|4873.1|242
1762511400000|2025-11-07 10:30:00|4876|4873|4877.4|4874.4|4878.5|4875.5|4875.9|4872.9|198
1762511700000|2025-11-07 10:35:00|4877.3|4874.3|4879.7|4876.7|4881|4878|4876.6|4873.6|173
1762512000000|2025-11-07 10:40:00|4879.8|4876.8|4875.9|4872.9|4880.4|4877.4|4875.1|4872.1|153
1762512300000|2025-11-07 10:45:00|4875.8|4872.8|4881.7|4878.7|4882.2|4879.2|4875.8|4872.8|171
1762512600000|2025-11-07 10:50:00|4881.9|4878.9|4886.9|4883.9|4887.9|4884.9|4881.6|4878.8|191
1762512900000|2025-11-07 10:55:00|4887.1|4884.1|4884|4881|4887.2|4884.5|4882.7|4879.7|180
1762513200000|2025-11-07 11:00:00|4884.1|4881.1|4881.6|4878.6|4884.8|4881.8|4880.1|4877.1|180
1762513500000|2025-11-07 11:05:00|4881.5|4878.5|4871.7|4868.7|4881.5|4878.5|4871.7|4868.7|217
1762513800000|2025-11-07 11:10:00|4871.5|4868.5|4864.7|4861.7|4876|4873|4864|4861|282
1762514100000|2025-11-07 11:15:00|4864.2|4861.2|4867.5|4864.5|4867.9|4864.9|4855.6|4852.6|561
1762514400000|2025-11-07 11:20:00|4867.6|4864.6|4863.7|4860.7|4872.2|4869.2|4860.5|4857.8|328
1762514700000|2025-11-07 11:25:00|4864.2|4861.2|4858|4855|4864.2|4861.2|4856.5|4853.5|309
1762515000000|2025-11-07 11:30:00|4858.3|4855.3|4852.2|4849.2|4859.1|4856.1|4847.7|4844.7|359
1762515300000|2025-11-07 11:35:00|4852.5|4849.5|4845.7|4843.7|4853.2|4850.2|4844.6|4841.6|386
1762515600000|2025-11-07 11:40:00|4845.8|4843.8|4855.5|4852.5|4855.5|4852.5|4841.1|4838.1|359
1762515900000|2025-11-07 11:45:00|4855.6|4852.6|4861.3|4858.3|4862.8|4859.8|4855.3|4852.3|434
1762516200000|2025-11-07 11:50:00|4861.4|4858.4|4867.7|4864.7|4869.4|4866.4|4859.7|4856.7|420
1762516500000|2025-11-07 11:55:00|4867.4|4864.4|4869.4|4866.4|4871.8|4868.8|4866.8|4863.8|321
1762516800000|2025-11-07 12:00:00|4869.3|4866.3|4878.7|4875.7|4879.4|4876.4|4866.7|4863.7|480
1762517100000|2025-11-07 12:05:00|4878.8|4875.8|4880.6|4877.6|4885.5|4882.6|4878.5|4875.5|364
1762517400000|2025-11-07 12:10:00|4880.5|4877.5|4877.7|4874.7|4884|4881|4877.6|4874.6|388
1762517700000|2025-11-07 12:15:00|4877.9|4874.9|4873.1|4870.1|4878.8|4875.8|4873|4870|281
1762518000000|2025-11-07 12:20:00|4872.9|4869.9|4869.1|4866.1|4873.6|4870.6|4866.9|4863.9|290
1762518300000|2025-11-07 12:25:00|4868.8|4865.8|4868.7|4865.7|4872.9|4869.9|4867.8|4864.8|278
1762518600000|2025-11-07 12:30:00|4868.8|4865.8|4863.8|4860.8|4868.8|4865.8|4859.8|4856.8|408
1762518900000|2025-11-07 12:35:00|4863.7|4860.7|4861.7|4858.7|4864.9|4861.9|4857.6|4854.6|371
1762519200000|2025-11-07 12:40:00|4861.6|4858.6|4856.4|4853.4|4864.3|4861.3|4856|4853|247
1762519500000|2025-11-07 12:45:00|4856.5|4853.5|4845.3|4842.3|4859.5|4856.5|4844.9|4841.9|293
1762519800000|2025-11-07 12:50:00|4845|4842|4852.6|4849.6|4853.9|4850.9|4843.8|4840.8|421
1762520100000|2025-11-07 12:55:00|4852.4|4849.4|4854.5|4851.5|4857.1|4854.1|4851|4848|341
1762520400000|2025-11-07 13:00:00|4854.7|4851.7|4853.3|4850.3|4856.1|4853.1|4839.8|4837.3|876
1762520700000|2025-11-07 13:05:00|4852.5|4849.5|4860.3|4857.3|4861.6|4858.6|4849.5|4846.5|547
1762521000000|2025-11-07 13:10:00|4860.4|4857.4|4854.3|4851.3|4862.8|4859.8|4853.3|4850.3|517
1762521300000|2025-11-07 13:15:00|4854.2|4851.2|4861.5|4858.5|4863.9|4860.9|4854.1|4851.1|416
1762521600000|2025-11-07 13:20:00|4861.3|4858.3|4863.4|4860.4|4872|4869|4861.3|4858.3|702
1762521900000|2025-11-07 13:25:00|4863.5|4860.5|4863|4856.8|4867.4|4864.4|4860.2|4856.8|447
1762522200000|2025-11-07 13:30:00|4860.5|4857.5|4853.5|4850.5|4863.1|4858.1|4852|4849|430
1762522500000|2025-11-07 13:35:00|4853.4|4850.4|4855.5|4852.5|4860.1|4857.1|4853.4|4850.4|549
1762522800000|2025-11-07 13:40:00|4855.2|4852.2|4848.2|4846.2|4855.8|4852.8|4847.8|4845|586
1762523100000|2025-11-07 13:45:00|4848.1|4846.1|4851.2|4848.2|4852.7|4849.7|4844.2|4841.7|640
1762523400000|2025-11-07 13:50:00|4851.1|4848.1|4855.1|4853.1|4857.4|4855.2|4851.1|4848.1|445
1762523700000|2025-11-07 13:55:00|4856|4853|4847|4845|4856.7|4854.7|4846.2|4844.2|481
1762524000000|2025-11-07 14:00:00|4846.4|4844.4|4845.7|4842.7|4852.9|4850.1|4844.6|4841.8|448
1762524300000|2025-11-07 14:05:00|4845.4|4842.4|4851.4|4848.4|4853|4850|4840.2|4837.8|479
1762524600000|2025-11-07 14:10:00|4851.7|4848.7|4856|4854|4862.1|4859.5|4851.3|4848.3|505
1762524900000|2025-11-07 14:15:00|4855.8|4853.8|4855.6|4852.6|4858.6|4856.4|4855.1|4852.1|413
1762525200000|2025-11-07 14:20:00|4856.5|4853.5|4859.3|4857.3|4866.6|4863.6|4853.5|4851.4|707
1762525500000|2025-11-07 14:25:00|4859.2|4857.2|4856.5|4853.5|4861.2|4859.2|4856.3|4853.3|532
1762525800000|2025-11-07 14:30:00|4857.2|4854.2|4849.6|4846.6|4857.2|4854.2|4837.7|4834.7|1032
1762526100000|2025-11-07 14:35:00|4848.6|4845.6|4825.8|4822.8|4852.7|4849.7|4825.3|4822.3|1240
1762526400000|2025-11-07 14:40:00|4825.1|4822.1|4832.7|4829.7|4837|4834|4820.8|4817.8|1162
1762526700000|2025-11-07 14:45:00|4832.9|4829.9|4833|4830|4845.3|4842.3|4829.6|4826.6|969
1762527000000|2025-11-07 14:50:00|4832.6|4829.6|4829.5|4826.5|4839.1|4836.1|4826.7|4823.7|924
1762527300000|2025-11-07 14:55:00|4829.3|4826.3|4837.2|4831.5|4841.2|4838.2|4826.5|4823.5|609
1762527600000|2025-11-07 15:00:00|4840.6|4829.6|4834|4831|4840.6|4837.2|4831.5|4828.5|774
1762527900000|2025-11-07 15:05:00|4834.3|4831.3|4835|4832|4839.1|4836.1|4827.4|4824.4|937
1762528200000|2025-11-07 15:10:00|4835.3|4832.3|4832.2|4829.2|4837.9|4834.9|4830.9|4827.9|793
1762528500000|2025-11-07 15:15:00|4832.3|4829.3|4828.4|4825.4|4838.7|4835.7|4821.5|4818.8|803
1762528800000|2025-11-07 15:20:00|4828.8|4825.8|4824.9|4821.9|4833.7|4830.7|4822.9|4819.9|775
1762529100000|2025-11-07 15:25:00|4825.2|4822.2|4831.1|4828.1|4835|4832|4825.2|4822.2|581
1762529400000|2025-11-07 15:30:00|4829.2|4826.2|4832.4|4829.4|4837.7|4834.7|4827.6|4824.6|590
1762529700000|2025-11-07 15:35:00|4832.3|4829.3|4825.6|4822.6|4840.4|4837.6|4825.5|4822.5|619
1762530000000|2025-11-07 15:40:00|4826.3|4823.3|4818|4815|4829.6|4826.6|4816.2|4813.2|542
1762530300000|2025-11-07 15:45:00|4818.4|4815.4|4824|4821|4824.4|4821.4|4810.8|4807.8|727
1762530600000|2025-11-07 15:50:00|4823.9|4820.9|4825.3|4822.3|4827.7|4824.7|4823.1|4820.1|606
1762530900000|2025-11-07 15:55:00|4825.5|4822.5|4822.2|4819.2|4825.6|4822.6|4821.2|4818.2|496
1762531200000|2025-11-07 16:00:00|4822.3|4819.3|4830|4827|4830.5|4827.5|4821|4818|727
1762531500000|2025-11-07 16:05:00|4830.4|4827.4|4832|4829|4832.4|4829.4|4826.8|4823.8|600
1762531800000|2025-11-07 16:10:00|4832.3|4829.3|4836.1|4833.1|4839.2|4836.2|4832.3|4829.3|625
1762532100000|2025-11-07 16:15:00|4836|4833|4831.9|4828.9|4836.5|4833.5|4828.4|4825.4|545
1762532400000|2025-11-07 16:20:00|4832|4829|4845.8|4842.8|4846.2|4843.2|4831.7|4828.7|623
1762532700000|2025-11-07 16:25:00|4845.7|4842.7|4850.6|4847.6|4852|4849|4845.7|4842.7|693
1762533000000|2025-11-07 16:30:00|4850.3|4847.3|4856.4|4853.4|4856.4|4853.4|4850.3|4847.3|603
1762533300000|2025-11-07 16:35:00|4856.6|4853.6|4874.9|4871.9|4878.1|4875.1|4854.1|4851.1|1008
1762533600000|2025-11-07 16:40:00|4874.7|4871.7|4868.5|4865.5|4880.2|4877.2|4859.3|4856.4|1036
1762533900000|2025-11-07 16:45:00|4868.6|4865.6|4860.4|4857.4|4871.2|4868.2|4855.3|4852.3|519
1762534200000|2025-11-07 16:50:00|4860.2|4857.2|4855.1|4852.1|4861.6|4858.6|4854.1|4851.1|431
1762534500000|2025-11-07 16:55:00|4855.2|4852.2|4833.1|4830.1|4855.4|4852.4|4831.6|4829|651
1762534800000|2025-11-07 17:00:00|4832.6|4829.6|4819.3|4816.3|4838.8|4835.8|4817.7|4814.7|746
1762535100000|2025-11-07 17:05:00|4818.6|4815.6|4813.1|4811.1|4820.4|4817.4|4799.9|4797.5|1109
1762535400000|2025-11-07 17:10:00|4813.2|4811.2|4807.7|4805.7|4813.2|4811.2|4801.9|4799.7|919
1762535700000|2025-11-07 17:15:00|4807.6|4805.6|4806.2|4803.2|4813|4810|4800.5|4797.5|645
1762536000000|2025-11-07 17:20:00|4806.1|4803.1|4802.4|4799.4|4810.2|4807.2|4800.7|4797.7|585
1762536300000|2025-11-07 17:25:00|4802.6|4799.6|4806.7|4803.7|4811.2|4808.2|4802.4|4799.4|491
1762536600000|2025-11-07 17:30:00|4805.7|4802.7|4807.9|4804.9|4813.8|4810.8|4804.6|4801.6|357
1762536900000|2025-11-07 17:35:00|4808.2|4805.2|4818.6|4815.6|4819|4816|4806.9|4803.9|437
1762537200000|2025-11-07 17:40:00|4818.4|4815.4|4820.8|4817.8|4823.6|4820.6|4817.1|4814.1|536
1762537500000|2025-11-07 17:45:00|4820.5|4817.5|4812.2|4809.2|4822.3|4819.3|4812.2|4809.2|487
1762537800000|2025-11-07 17:50:00|4812|4809|4820.8|4817.8|4820.8|4817.8|4810.9|4807.9|471
1762538100000|2025-11-07 17:55:00|4820.6|4817.6|4829.1|4826.1|4832.8|4829.8|4820.6|4817.6|478
1762538400000|2025-11-07 18:00:00|4829.4|4826.4|4833.9|4831.9|4835.6|4832.6|4829.4|4826.4|530
1762538700000|2025-11-07 18:05:00|4834.1|4832.1|4830|4827|4834.7|4832.7|4827.7|4825.7|688
1762539000000|2025-11-07 18:10:00|4829.9|4826.9|4831.6|4828.6|4833.2|4830.2|4829.2|4826.2|463
1762539300000|2025-11-07 18:15:00|4831.7|4828.7|4834|4831|4835.9|4832.9|4829.8|4826.8|409
1762539600000|2025-11-07 18:20:00|4834.2|4832.2|4833.5|4830.5|4834.4|4832.2|4829.5|4826.5|457
1762539900000|2025-11-07 18:25:00|4833.7|4830.7|4830.5|4827.5|4837.6|4834.6|4829.6|4826.6|627
1762540200000|2025-11-07 18:30:00|4830.4|4827.4|4834.7|4831.7|4839.5|4836.5|4830|4827|440
1762540500000|2025-11-07 18:35:00|4834.6|4831.6|4836.9|4834.9|4837.2|4834.9|4831.4|4828.4|281
1762540800000|2025-11-07 18:40:00|4837.2|4834.2|4838.2|4835.2|4839.9|4836.9|4836.9|4834.2|249
1762541100000|2025-11-07 18:45:00|4838.5|4835.5|4833.3|4830.3|4838.5|4835.5|4832.8|4829.8|324
1762541400000|2025-11-07 18:50:00|4833.2|4830.2|4835.3|4832.3|4835.3|4832.3|4830.8|4827.8|348
1762541700000|2025-11-07 18:55:00|4835|4832|4835|4832|4838.3|4835.3|4834.8|4831.8|403
1762542000000|2025-11-07 19:00:00|4835.2|4832.2|4838.9|4835.9|4841.7|4838.7|4831.2|4828.2|418
1762542300000|2025-11-07 19:05:00|4838.8|4835.8|4840.4|4837.4|4841.9|4838.9|4838.1|4835.1|271
1762542600000|2025-11-07 19:10:00|4840.6|4837.6|4840.8|4837.8|4841.8|4838.8|4837.1|4834.1|323
1762542900000|2025-11-07 19:15:00|4840.7|4837.7|4840.2|4837.2|4842.4|4839.4|4839.5|4836.5|249
1762543200000|2025-11-07 19:20:00|4840.4|4837.4|4841.2|4838.2|4842|4839|4839.8|4836.8|207
1762543500000|2025-11-07 19:25:00|4841.5|4838.5|4839.8|4836.8|4842.3|4839.3|4839.3|4836.3|205
1762543800000|2025-11-07 19:30:00|4840.3|4837.3|4842|4839|4844|4841|4840.1|4837.1|239
1762544100000|2025-11-07 19:35:00|4841.7|4838.7|4843.7|4840.7|4844.8|4841.8|4838.6|4835.6|284
1762544400000|2025-11-07 19:40:00|4843.6|4840.6|4842.1|4839.1|4847.9|4844.9|4841.7|4838.7|442
1762544700000|2025-11-07 19:45:00|4842.2|4839.2|4839.7|4836.7|4845|4842|4839.2|4836.2|485
1762545000000|2025-11-07 19:50:00|4839.4|4836.4|4845.5|4842.5|4845.5|4842.5|4839.1|4836.1|257
1762545300000|2025-11-07 19:55:00|4845.3|4842.3|4846.2|4843.2|4846.4|4843.4|4843|4840|211
1762545600000|2025-11-07 20:00:00|4845.6|4842.6|4843.2|4840.2|4845.9|4842.9|4840.6|4837.6|323
1762545900000|2025-11-07 20:05:00|4842.8|4839.8|4842.4|4839.4|4844|4841|4840.7|4837.7|410
1762546200000|2025-11-07 20:10:00|4842.5|4839.5|4842.3|4839.3|4843.9|4840.9|4840.8|4837.8|304
1762546500000|2025-11-07 20:15:00|4842.5|4839.5|4829.3|4826.3|4843.2|4840.2|4825.1|4822.1|485
1762546800000|2025-11-07 20:20:00|4829.7|4826.7|4826.7|4823.7|4831.3|4828.3|4825.1|4822.1|438
1762547100000|2025-11-07 20:25:00|4827|4824|4829.3|4826.3|4831.3|4828.3|4822.4|4819.4|302
1762547400000|2025-11-07 20:30:00|4829.4|4826.4|4831.5|4828.5|4834.9|4831.9|4829.4|4826.4|362
1762547700000|2025-11-07 20:35:00|4831.9|4828.9|4839.2|4836.2|4839.6|4836.6|4831.9|4828.9|295
1762548000000|2025-11-07 20:40:00|4839.8|4836.8|4839|4836|4842.5|4839.5|4836.5|4833.5|460
1762548300000|2025-11-07 20:45:00|4838.9|4835.9|4833.3|4830.3|4839.2|4836.2|4832.1|4829.1|299
1762548600000|2025-11-07 20:50:00|4833.7|4830.7|4836.3|4833.3|4836.4|4833.4|4832.9|4829.9|300
1762548900000|2025-11-07 20:55:00|4836.1|4833.1|4842.6|4839.6|4845.3|4843.2|4835.4|4832.4|437
1762549200000|2025-11-07 21:00:00|4842.1|4839.1|4842.4|4839.4|4844.4|4841.4|4842.1|4839.1|150
1762549500000|2025-11-07 21:05:00|4842.3|4839.3|4841.2|4838.2|4842.7|4839.7|4838.4|4835.4|107
1762549800000|2025-11-07 21:10:00|4841.6|4838.6|4840.1|4837.1|4841.6|4838.6|4840.1|4837.1|51
1762550100000|2025-11-07 21:15:00|4840.6|4837.6|4838.1|4835.1|4840.6|4837.6|4838.1|4835.1|29
1762550400000|2025-11-07 21:20:00|4837.6|4834.6|4837.9|4834.9|4838.1|4835.1|4837|4834|53
1762550700000|2025-11-07 21:25:00|4838.7|4835.7|4837.5|4834.5|4839.1|4836.1|4837|4834|35
1762551000000|2025-11-07 21:30:00|4837.4|4834.4|4837|4834|4838.5|4835.5|4837|4834|31
1762551300000|2025-11-07 21:35:00|4836.9|4833.9|4835.4|4832.4|4837.6|4834.6|4835.4|4832.4|27
1762551600000|2025-11-07 21:40:00|4835.7|4832.7|4836.1|4833.1|4837.3|4834.3|4835.4|4832.4|40
1762551900000|2025-11-07 21:45:00|4835.7|4832.7|4835.4|4832.4|4835.9|4832.9|4834.1|4831.1|54
1762552200000|2025-11-07 21:50:00|4835.6|4832.6|4837.8|4834.8|4838.5|4835.5|4835.4|4832.4|87
1762552500000|2025-11-07 21:55:00|4837.6|4834.6|4836.2|4833.2|4853.1|4834.9|4835.4|4817.1|94
1762729200000|2025-11-09 23:00:00|4839.9|4836.9|4853.2|4850.2|4867.8|4851.2|4839.9|4835.4|225
1762729500000|2025-11-09 23:05:00|4853.7|4850.7|4857|4854|4863.1|4856.2|4851.7|4846.6|203
1762729800000|2025-11-09 23:10:00|4857.2|4854.2|4857.2|4854.2|4863.8|4860.8|4854.9|4849.9|232
1762730100000|2025-11-09 23:15:00|4857.4|4854.4|4848.6|4845.6|4859.8|4856.8|4844.6|4841.6|281
1762730400000|2025-11-09 23:20:00|4849.1|4846.1|4852.7|4849.7|4853.2|4850.2|4847.3|4844.3|229
1762730700000|2025-11-09 23:25:00|4851.9|4848.9|4847.7|4844.7|4853.2|4850.2|4846.9|4843.4|89
1762731000000|2025-11-09 23:30:00|4847.2|4844.2|4843.6|4840.6|4850.2|4847.2|4843.1|4840.1|131
1762731300000|2025-11-09 23:35:00|4844.1|4841.1|4842.8|4839.8|4845.1|4842.1|4841.6|4838.6|82
1762731600000|2025-11-09 23:40:00|4843.1|4840.1|4848.2|4845.2|4850.8|4847.8|4843.1|4840.1|166
1762731900000|2025-11-09 23:45:00|4848.3|4845.3|4847.3|4844.3|4849.9|4846.9|4846.6|4843.6|206
1762732200000|2025-11-09 23:50:00|4847.5|4844.5|4854.6|4851.6|4855.1|4852.1|4847.1|4844.1|149
1762732500000|2025-11-09 23:55:00|4854.7|4851.7|4861.2|4858.2|4861.2|4858.2|4854.6|4851.6|207
1762732800000|2025-11-10 00:00:00|4861.1|4858.1|4860.9|4857.9|4863.8|4860.8|4856.6|4853.6|418
1762733100000|2025-11-10 00:05:00|4860.8|4857.8|4857.9|4854.9|4861.7|4858.7|4856.5|4853.5|278
1762733400000|2025-11-10 00:10:00|4858.8|4855.8|4862.5|4859.5|4863.4|4860.4|4858.5|4855.5|150
1762733700000|2025-11-10 00:15:00|4862.3|4859.3|4859.9|4856.9|4862.9|4859.9|4859.9|4856.9|110
1762734000000|2025-11-10 00:20:00|4860|4857|4859.1|4856.1|4862.2|4859.2|4859.1|4856.1|111
1762734300000|2025-11-10 00:25:00|4859.4|4856.4|4859.8|4856.8|4860.9|4857.9|4858.5|4855.5|71
1762734600000|2025-11-10 00:30:00|4859.7|4856.7|4858.5|4855.5|4860.9|4857.9|4858|4855|137
1762734900000|2025-11-10 00:35:00|4859.4|4856.4|4854|4851|4859.4|4856.4|4851.5|4848.5|196
1762735200000|2025-11-10 00:40:00|4853.7|4850.7|4856.1|4853.1|4856.1|4853.1|4852.9|4849.9|134
1762735500000|2025-11-10 00:45:00|4856.2|4853.2|4858.8|4855.8|4860.1|4857.1|4855.9|4852.9|448
1762735800000|2025-11-10 00:50:00|4858.7|4855.7|4855.1|4852.1|4859.3|4856.3|4852.3|4849.3|452
1762736100000|2025-11-10 00:55:00|4854.5|4851.5|4855.4|4852.4|4856.3|4853.3|4852|4849|189
1762736400000|2025-11-10 01:00:00|4854.5|4851.5|4862.1|4859.1|4864.8|4861.8|4853.3|4850.3|833
1762736700000|2025-11-10 01:05:00|4862.2|4859.2|4868.3|4865.3|4869|4866.2|4861.6|4858.9|561
1762737000000|2025-11-10 01:10:00|4868.7|4865.7|4887.6|4884.6|4893.6|4890.6|4868.7|4865.7|689
1762737300000|2025-11-10 01:15:00|4887.5|4884.5|4890.7|4887.7|4893.5|4890.5|4887.5|4884.5|654
1762737600000|2025-11-10 01:20:00|4891.3|4888.3|4910.3|4907.3|4912|4909|4888.8|4885.8|938
1762737900000|2025-11-10 01:25:00|4910.8|4907.8|4924.4|4916.6|4932.8|4927.4|4907.6|4904.6|1066
1762738200000|2025-11-10 01:30:00|4922.6|4915.6|4919|4916|4922.6|4919.1|4903.8|4900.8|1063
1762738500000|2025-11-10 01:35:00|4918.9|4915.9|4916.3|4911.1|4933.2|4928.5|4915|4911.1|1095
1762738800000|2025-11-10 01:40:00|4915.5|4910.9|4919.5|4916.5|4925.6|4922.5|4912.8|4909.8|887
1762739100000|2025-11-10 01:45:00|4919.2|4916.2|4916.3|4913.3|4924.7|4921.7|4914|4911|557
1762739400000|2025-11-10 01:50:00|4916.5|4913.5|4890.6|4887.6|4916.5|4913.5|4890.4|4887.4|626
1762739700000|2025-11-10 01:55:00|4890.9|4887.9|4898.8|4895.8|4899.7|4896.7|4888.6|4885.6|553
1762740000000|2025-11-10 02:00:00|4898.3|4895.3|4894|4891|4900|4897|4888.5|4885.5|575
1762740300000|2025-11-10 02:05:00|4894.2|4891.2|4882|4879|4895|4892|4882|4879|433
1762740600000|2025-11-10 02:10:00|4881.7|4878.7|4877.9|4874.9|4884.5|4881.5|4873.8|4870.8|535
1762740900000|2025-11-10 02:15:00|4878.1|4875.1|4885.1|4882.1|4891.2|4888.2|4876.6|4873.6|292
1762741200000|2025-11-10 02:20:00|4884.2|4881.2|4887.3|4884.3|4889.8|4886.8|4884.2|4881.2|126
1762741500000|2025-11-10 02:25:00|4887.6|4884.6|4884.5|4881.5|4890.2|4887.2|4882.4|4879.4|194
1762741800000|2025-11-10 02:30:00|4884.7|4881.7|4881.9|4878.9|4886.5|4883.5|4877.4|4874.4|456
1762742100000|2025-11-10 02:35:00|4881.1|4879.1|4892.8|4889.8|4893.3|4890.3|4880.6|4877.6|352
1762742400000|2025-11-10 02:40:00|4892.3|4889.3|4902|4899|4905.2|4902.2|4892.1|4889.1|296
1762742700000|2025-11-10 02:45:00|4902.2|4899.2|4900|4897|4904|4901|4896.7|4893.7|271
1762743000000|2025-11-10 02:50:00|4899.2|4896.2|4901.5|4898.5|4901.6|4898.6|4898.6|4895.6|150
1762743300000|2025-11-10 02:55:00|4902.1|4899.1|4904.4|4901.4|4909.2|4906.2|4901.1|4898.1|226
1762743600000|2025-11-10 03:00:00|4904.5|4901.5|4907.1|4904.1|4907.3|4904.3|4901.2|4898.2|219
1762743900000|2025-11-10 03:05:00|4906.8|4903.8|4907.6|4904.6|4907.8|4905.1|4903.8|4900.8|169
1762744200000|2025-11-10 03:10:00|4907.8|4904.8|4907.7|4904.7|4908.4|4905.4|4904.9|4901.9|117
1762744500000|2025-11-10 03:15:00|4907.9|4904.9|4908.7|4905.7|4908.9|4905.9|4903.9|4900.9|144
1762744800000|2025-11-10 03:20:00|4909|4906|4920.5|4917.5|4922.3|4919.3|4908.6|4905.6|246
1762745100000|2025-11-10 03:25:00|4920.3|4917.3|4920.4|4917.4|4924.6|4921.6|4917.8|4914.8|345
1762745400000|2025-11-10 03:30:00|4920.3|4917.3|4908.3|4905.3|4920.8|4917.8|4907.8|4904.8|310
1762745700000|2025-11-10 03:35:00|4908.6|4905.6|4909.8|4906.8|4909.8|4906.8|4906.9|4903.9|164
1762746000000|2025-11-10 03:40:00|4908.9|4905.9|4910.3|4907.3|4912.3|4909.3|4908|4905|195
1762746300000|2025-11-10 03:45:00|4910.4|4907.4|4906.7|4903.7|4911.7|4908.7|4906.7|4903.7|114
1762746600000|2025-11-10 03:50:00|4906.5|4903.5|4909.5|4906.5|4910.6|4907.6|4905.4|4902.4|149
1762746900000|2025-11-10 03:55:00|4909.7|4906.7|4912.5|4909.5|4915.2|4912.2|4909.5|4906.5|113
1762747200000|2025-11-10 04:00:00|4912.4|4909.4|4919.4|4916.4|4920.5|4917.5|4912.4|4909.4|188
1762747500000|2025-11-10 04:05:00|4919.5|4916.5|4920.8|4917.8|4922|4919|4918.9|4915.9|211
1762747800000|2025-11-10 04:10:00|4920.9|4917.9|4919.7|4916.7|4922.1|4919.1|4917|4914|258
1762748100000|2025-11-10 04:15:00|4919.5|4916.5|4917.3|4914.3|4920.1|4917.1|4915.1|4912.1|194
1762748400000|2025-11-10 04:20:00|4917.6|4914.6|4917.7|4914.7|4919.1|4916.1|4915.7|4912.7|86
1762748700000|2025-11-10 04:25:00|4917.5|4914.5|4918.5|4915.5|4919.6|4916.6|4915.2|4912.2|111
1762749000000|2025-11-10 04:30:00|4918.8|4915.8|4921|4918|4922.7|4919.7|4918.8|4915.8|123
1762749300000|2025-11-10 04:35:00|4920.7|4917.7|4922.6|4919.6|4923.5|4920.5|4920.7|4917.7|99
1762749600000|2025-11-10 04:40:00|4922.7|4919.7|4924.7|4921.7|4926.5|4923.5|4922.7|4919.7|67
1762749900000|2025-11-10 04:45:00|4925|4922|4925.7|4922.7|4925.8|4922.8|4921.7|4918.7|88
1762750200000|2025-11-10 04:50:00|4925.5|4922.5|4923.2|4920.2|4926.5|4923.5|4922.5|4919.5|76
1762750500000|2025-11-10 04:55:00|4922.9|4919.9|4925|4922|4928.5|4925.5|4921.8|4918.8|72
1762750800000|2025-11-10 05:00:00|4924.7|4921.7|4926.4|4923.4|4927.4|4924.4|4923.6|4920.6|86
1762751100000|2025-11-10 05:05:00|4926.2|4923.2|4924.7|4921.7|4927.1|4924.1|4924.4|4921.4|72
1762751400000|2025-11-10 05:10:00|4924.4|4921.4|4923.5|4920.5|4924.4|4921.4|4919.9|4916.9|99
1762751700000|2025-11-10 05:15:00|4923.4|4920.4|4928.1|4925.1|4931.2|4928.2|4923.4|4920.4|92
1762752000000|2025-11-10 05:20:00|4928.3|4925.3|4933.3|4930.3|4933.7|4930.7|4927.1|4924.1|220
1762752300000|2025-11-10 05:25:00|4932.9|4929.9|4932.8|4929.8|4935.2|4932.2|4931|4928|273
1762752600000|2025-11-10 05:30:00|4933.3|4930.3|4939.7|4936.7|4940.9|4937.9|4931.4|4928.4|747
1762752900000|2025-11-10 05:35:00|4939.9|4936.9|4941|4938|4943|4940|4938.3|4934.4|530
1762753200000|2025-11-10 05:40:00|4941.4|4938.4|4943.6|4940.6|4948.2|4945.2|4940.6|4937.6|552
1762753500000|2025-11-10 05:45:00|4943.4|4940.4|4941.7|4938.7|4947.5|4944.5|4941|4938|554
1762753800000|2025-11-10 05:50:00|4942.2|4939.2|4945.4|4942.4|4949|4946|4942.1|4939.1|378
1762754100000|2025-11-10 05:55:00|4945|4942|4949.8|4946.8|4953|4950|4944.4|4941.4|322
1762754400000|2025-11-10 06:00:00|4949.3|4946.3|4945.7|4942.7|4950.7|4947.7|4943.5|4940.5|301
1762754700000|2025-11-10 06:05:00|4946|4943|4949.3|4946.3|4950.1|4947.1|4942.2|4939.2|217
1762755000000|2025-11-10 06:10:00|4949.1|4946.1|4945.8|4942.8|4950.2|4947.2|4944.4|4941.4|206
1762755300000|2025-11-10 06:15:00|4946.3|4943.3|4947.3|4944.3|4952.7|4949.7|4945.4|4942.4|233
1762755600000|2025-11-10 06:20:00|4947.6|4944.6|4950.7|4947.7|4952.8|4949.8|4947.6|4944.6|239
1762755900000|2025-11-10 06:25:00|4950.6|4947.6|4950|4947|4952.5|4949.5|4948.6|4945.6|162
1762756200000|2025-11-10 06:30:00|4950.3|4947.3|4952.1|4949.1|4953.3|4950.3|4949|4946|126
1762756500000|2025-11-10 06:35:00|4952.3|4949.3|4955.9|4952.9|4959.7|4956.7|4950.2|4947.2|255
1762756800000|2025-11-10 06:40:00|4955.5|4952.5|4956|4953|4959.7|4956.7|4953.3|4950.3|274
1762757100000|2025-11-10 06:45:00|4956.1|4953.1|4949|4946|4958.5|4955.5|4947.1|4944.1|301
1762757400000|2025-11-10 06:50:00|4948.8|4945.8|4951|4948|4951.5|4948.7|4947.1|4944.1|210
1762757700000|2025-11-10 06:55:00|4950.9|4947.9|4956.8|4953.8|4957.1|4954.1|4949.9|4946.9|241
1762758000000|2025-11-10 07:00:00|4956.7|4953.7|4955.1|4952.1|4961.5|4958.5|4953.9|4950.9|348
1762758300000|2025-11-10 07:05:00|4955.3|4952.3|4965.8|4962.8|4967|4964|4954.7|4951.7|221
1762758600000|2025-11-10 07:10:00|4965.7|4962.7|4966.9|4963.9|4966.9|4963.9|4962.4|4959.4|125
1762758900000|2025-11-10 07:15:00|4966.8|4963.8|4960.7|4957.7|4968.3|4965.3|4957.3|4954.3|224
1762759200000|2025-11-10 07:20:00|4960.8|4957.8|4960.1|4957.1|4961.6|4958.6|4954.7|4951.7|277
1762759500000|2025-11-10 07:25:00|4959.6|4956.6|4962.8|4959.8|4965.6|4962.6|4959.2|4956.2|190
1762759800000|2025-11-10 07:30:00|4962.9|4959.9|4966|4963|4968.1|4965.1|4962.6|4959.6|316
1762760100000|2025-11-10 07:35:00|4966.5|4963.5|4964.1|4961.1|4967|4964|4963|4960|208
1762760400000|2025-11-10 07:40:00|4964.7|4961.7|4969.9|4966.9|4970.4|4967.4|4964.5|4961.5|138
1762760700000|2025-11-10 07:45:00|4970|4967|4977|4975|4983.3|4981.3|4969.7|4966.7|372
1762761000000|2025-11-10 07:50:00|4976.9|4974.9|4971.5|4968.5|4979.1|4976.1|4970.1|4967.1|209
1762761300000|2025-11-10 07:55:00|4971.3|4968.3|4967.1|4964.1|4971.5|4968.5|4963.1|4960.1|132
1762761600000|2025-11-10 08:00:00|4966.8|4963.8|4978.8|4975.8|4981.6|4978.6|4966.8|4963.8|330
1762761900000|2025-11-10 08:05:00|4979.2|4976.2|4987.6|4984.6|4991.8|4988.8|4979.2|4976.2|390
1762762200000|2025-11-10 08:10:00|4987.4|4984.4|4989.4|4986.4|4993.3|4990.9|4980.5|4977.5|577
1762762500000|2025-11-10 08:15:00|4989.3|4986.3|4991.7|4988.7|4998.3|4995.3|4985.9|4983.6|692
1762762800000|2025-11-10 08:20:00|4991.9|4988.9|4996.2|4993.2|4997.4|4994.4|4989.1|4986.1|513
1762763100000|2025-11-10 08:25:00|4996.3|4993.3|4992|4989|4998.6|4995.6|4991|4988|403
1762763400000|2025-11-10 08:30:00|4991.9|4988.9|4999.2|4996.2|4999.7|4996.7|4989.3|4986.3|443
1762763700000|2025-11-10 08:35:00|4998.8|4995.8|4999.9|4996.9|5000.1|4997.1|4995.8|4992.8|265
1762764000000|2025-11-10 08:40:00|5000|4997|4995.2|4992.2|5002|4999|4993.5|4990.5|404
1762764300000|2025-11-10 08:45:00|4995.3|4992.3|4990.8|4987.8|4995.6|4992.6|4987.9|4984.9|288
1762764600000|2025-11-10 08:50:00|4990.3|4987.3|4996.5|4993.5|4999.3|4996.3|4989.5|4986.5|317
1762764900000|2025-11-10 08:55:00|4996.4|4993.4|4996.3|4993.3|4998.7|4995.8|4994.2|4991.2|272
1762765200000|2025-11-10 09:00:00|4996.4|4993.4|4986.7|4983.7|4996.9|4993.9|4984.4|4981.4|296
1762765500000|2025-11-10 09:05:00|4986.5|4983.5|4990.1|4987.1|4991.9|4988.9|4983.8|4980.8|281
1762765800000|2025-11-10 09:10:00|4990.2|4987.2|4977.9|4974.9|4991.3|4988.3|4977.9|4974.9|299
1762766100000|2025-11-10 09:15:00|4978|4975|4978.6|4975.6|4978.7|4975.7|4969.7|4966.7|504
1762766400000|2025-11-10 09:20:00|4978.8|4975.8|4972.3|4969.3|4980.9|4977.9|4970.9|4967.9|359
1762766700000|2025-11-10 09:25:00|4972.5|4969.5|4973.5|4970.5|4976|4973|4971.4|4968.4|317
1762767000000|2025-11-10 09:30:00|4973.8|4970.8|4979.8|4976.8|4979.8|4976.8|4973.3|4970.3|202
1762767300000|2025-11-10 09:35:00|4979.7|4976.7|4991.9|4988.9|4993.5|4990.5|4979.7|4976.7|268
1762767600000|2025-11-10 09:40:00|4991|4988|4984.7|4981.7|4996.6|4993.6|4983.8|4980.8|385
1762767900000|2025-11-10 09:45:00|4985.1|4982.1|4985.7|4982.7|4988.1|4985.1|4984.7|4981.7|317
1762768200000|2025-11-10 09:50:00|4985.9|4982.9|4985.5|4982.5|4987.8|4984.8|4983.8|4980.8|308
1762768500000|2025-11-10 09:55:00|4985.6|4982.6|4984.5|4981.5|4986.9|4983.9|4983.2|4980.2|281
1762768800000|2025-11-10 10:00:00|4984.7|4981.7|4993.3|4991.3|4993.6|4991.6|4984.7|4981.7|221
1762769100000|2025-11-10 10:05:00|4993.2|4991.2|4994.9|4991.9|4997.3|4994.3|4991|4989|231
1762769400000|2025-11-10 10:10:00|4995.1|4992.1|4996.3|4993.3|4996.3|4993.3|4992.9|4990.5|184
1762769700000|2025-11-10 10:15:00|4996.4|4993.4|4994.3|4991.3|4997.3|4994.3|4992.8|4989.8|175
1762770000000|2025-11-10 10:20:00|4994.4|4991.4|4993.6|4990.6|4994.8|4991.8|4992.4|4989.4|145
1762770300000|2025-11-10 10:25:00|4993.5|4990.5|4989.1|4986.1|4995.4|4992.4|4989|4986|246
1762770600000|2025-11-10 10:30:00|4989|4986|4992|4989|4992.7|4989.7|4988.7|4985.7|310
1762770900000|2025-11-10 10:35:00|4991.9|4988.9|4996.4|4993.4|4997|4994|4991.6|4988.6|224
1762771200000|2025-11-10 10:40:00|4996.3|4993.3|4992.4|4989.4|4996.4|4993.4|4991.7|4988.7|264
1762771500000|2025-11-10 10:45:00|4992.3|4989.3|4995.2|4992.2|4995.6|4992.6|4992.3|4989.3|238
1762771800000|2025-11-10 10:50:00|4995.1|4992.1|4991.9|4988.9|4995.1|4992.1|4986.2|4983.2|299
1762772100000|2025-11-10 10:55:00|4992.2|4989.2|4996|4993|4996.1|4993.1|4990.6|4987.6|321
1762772400000|2025-11-10 11:00:00|4996.2|4993.2|4995.6|4992.6|4997.3|4994.3|4993.7|4990.7|252
1762772700000|2025-11-10 11:05:00|4995.5|4992.5|4989|4986|4995.8|4992.8|4988.6|4985.6|364
1762773000000|2025-11-10 11:10:00|4989.2|4986.2|4990.4|4987.4|4991.8|4988.8|4985.1|4982.1|229
1762773300000|2025-11-10 11:15:00|4990.6|4987.6|4986.9|4983.9|4991.4|4988.4|4986.9|4983.9|120
1762773600000|2025-11-10 11:20:00|4988.2|4986.2|4987.5|4984.5|4991.8|4988.8|4987.5|4984.5|194
1762773900000|2025-11-10 11:25:00|4987.2|4984.2|4991.6|4988.6|4993.6|4990.6|4985.6|4982.6|162
1762774200000|2025-11-10 11:30:00|4992|4989|4996|4993|4997.1|4994.1|4991.5|4988.5|110
1762774500000|2025-11-10 11:35:00|4995.8|4992.8|4997.2|4994.2|4998.2|4995.2|4995.3|4992.3|130
1762774800000|2025-11-10 11:40:00|4997.1|4994.1|4996.4|4993.4|4997.4|4994.4|4994.8|4991.8|111
1762775100000|2025-11-10 11:45:00|4996.5|4993.5|4996.9|4993.9|4998.6|4995.6|4996.3|4993.3|109
1762775400000|2025-11-10 11:50:00|4997|4994|4994.4|4991.4|4998.6|4995.6|4993.2|4990.2|141
1762775700000|2025-11-10 11:55:00|4994.3|4991.3|4998.5|4995.5|4998.6|4995.6|4990.8|4987.8|230
1762776000000|2025-11-10 12:00:00|4998.8|4995.8|5004.1|5001.1|5005.9|5002.9|4994.8|4991.8|395
1762776300000|2025-11-10 12:05:00|5004|5001|5005.9|5002.9|5008.2|5005.2|5002|4999|335
1762776600000|2025-11-10 12:10:00|5005.8|5002.8|5009.5|5006.5|5010.2|5007.2|5004.3|5001.3|281
1762776900000|2025-11-10 12:15:00|5009.2|5006.2|5007.2|5004.2|5012.5|5009.5|5005.8|5002.8|360
1762777200000|2025-11-10 12:20:00|5007.5|5004.5|5010.9|5007.9|5012.6|5009.8|5007.5|5004.5|262
1762777500000|2025-11-10 12:25:00|5011.3|5008.3|5011|5008|5012.9|5009.9|5006.4|5003.4|311
1762777800000|2025-11-10 12:30:00|5011.2|5008.2|5010.8|5007.8|5012.2|5009.8|5009.7|5006.7|270
1762778100000|2025-11-10 12:35:00|5010.7|5007.7|5010.9|5007.9|5012.7|5010.4|5009.8|5006.8|251
1762778400000|2025-11-10 12:40:00|5011|5008|5010.7|5007.7|5014.8|5011.8|5009.4|5007.1|229
1762778700000|2025-11-10 12:45:00|5010.6|5007.6|5011.8|5009.8|5012.5|5009.8|5007.3|5004.8|268
1762779000000|2025-11-10 12:50:00|5011.5|5009.5|5014.3|5011.3|5016.1|5013.1|5010.8|5007.8|247
1762779300000|2025-11-10 12:55:00|5014|5011|5012.5|5009.5|5015.3|5012.3|5009.5|5006.5|270
1762779600000|2025-11-10 13:00:00|5013.5|5010.5|5015|5012|5019.3|5016.3|5008.3|5005.3|790
1762779900000|2025-11-10 13:05:00|5015.2|5012.2|5020.2|5017.2|5021.7|5018.7|5012.8|5009.8|647
1762780200000|2025-11-10 13:10:00|5020.5|5017.5|5015.8|5012.8|5022.8|5019.8|5012.2|5009.2|554
1762780500000|2025-11-10 13:15:00|5015.6|5012.6|5011|5008|5015.6|5012.6|5006|5003|637
1762780800000|2025-11-10 13:20:00|5011.2|5008.2|5010.2|5007.2|5015.2|5012.2|5008.4|5005.4|556
1762781100000|2025-11-10 13:25:00|5011.1|5008.1|5014.4|5011.4|5016.4|5013.4|5008.1|5005.1|456
1762781400000|2025-11-10 13:30:00|5014.5|5011.5|5010.6|5007.6|5017.3|5014.3|5009|5006|452
1762781700000|2025-11-10 13:35:00|5010.7|5007.7|4998.1|4995.1|5013.1|5010.1|4997|4994|561
1762782000000|2025-11-10 13:40:00|4998.2|4995.2|4997.4|4994.4|4998.8|4995.8|4990.6|4987.6|693
1762782300000|2025-11-10 13:45:00|4997.3|4994.3|4995.3|4992.3|4998|4995|4990.2|4987.2|621
1762782600000|2025-11-10 13:50:00|4994.3|4992.6|4989.9|4986.9|4997.7|4994.7|4984.4|4981.4|567
1762782900000|2025-11-10 13:55:00|4990|4987|4989.8|4986.8|4993.3|4990.3|4986|4983|480
1762783200000|2025-11-10 14:00:00|4989.7|4986.7|4986.8|4983.8|4993.5|4990.5|4984.1|4981.1|578
1762783500000|2025-11-10 14:05:00|4986.9|4983.9|4989.6|4986.6|4992.2|4989.2|4984.4|4981.4|464
1762783800000|2025-11-10 14:10:00|4989.3|4986.3|4983|4980|4991.6|4988.6|4974.5|4971.5|486
1762784100000|2025-11-10 14:15:00|4982.8|4979.8|4972.1|4969.1|4988.1|4985.1|4972.1|4969.1|527
1762784400000|2025-11-10 14:20:00|4971.5|4968.5|4983.4|4980.4|4985|4982|4970|4967|482
1762784700000|2025-11-10 14:25:00|4983.5|4980.5|4981.4|4978.4|4986|4983|4979.4|4976.4|396
1762785000000|2025-11-10 14:30:00|4980.2|4977.2|4969.8|4966.8|4980.2|4977.2|4963.8|4960.8|936
1762785300000|2025-11-10 14:35:00|4969.6|4966.6|4969.1|4967.1|4976.8|4974.8|4965.2|4962.2|913
1762785600000|2025-11-10 14:40:00|4969.2|4967.2|4983.3|4980.3|4983.7|4980.7|4969.2|4966.5|806
1762785900000|2025-11-10 14:45:00|4983|4980|4987.1|4984.1|4992.6|4989.6|4981.6|4978.6|791
1762786200000|2025-11-10 14:50:00|4987|4984|4991.6|4988.6|4992.6|4989.6|4984.6|4981.6|531
1762786500000|2025-11-10 14:55:00|4990.6|4987.6|4999.9|4996.9|5004.7|5001.7|4990.6|4987.6|629
1762786800000|2025-11-10 15:00:00|5000.2|4997.2|4999.2|4996.2|5001.5|4998.5|4993.9|4990.9|566
1762787100000|2025-11-10 15:05:00|4999.9|4996.9|5005.6|5002.6|5008.7|5005.7|4998.5|4995.5|579
1762787400000|2025-11-10 15:10:00|5005.5|5002.5|4999.6|4996.6|5008.4|5005.4|4999.1|4996.1|434
1762787700000|2025-11-10 15:15:00|4999.7|4996.7|5003.7|5000.7|5004.7|5001.7|4996.1|4993.1|461
1762788000000|2025-11-10 15:20:00|5003.9|5000.9|5007|5004|5009.1|5006.1|5002|4999.2|354
1762788300000|2025-11-10 15:25:00|5007.2|5004.2|5007.9|5004.9|5009.9|5006.9|5005|5002|474
1762788600000|2025-11-10 15:30:00|5007.4|5004.4|5006.6|5003.6|5010.3|5007.3|5005|5002|344
1762788900000|2025-11-10 15:35:00|5006.5|5003.5|5005.1|5002.1|5006.8|5003.8|5001|4998|362
1762789200000|2025-11-10 15:40:00|5005.4|5002.4|5003.6|5000.6|5005.4|5002.4|5001|4998|289
1762789500000|2025-11-10 15:45:00|5003.7|5000.7|4988|4985|5003.7|5000.7|4987.4|4984.4|539
1762789800000|2025-11-10 15:50:00|4987.9|4984.9|4994|4991|4994.5|4991.5|4982.8|4979.8|667
1762790100000|2025-11-10 15:55:00|4994.2|4991.2|4990.3|4987.3|4994.2|4991.2|4987.4|4984.4|353
1762790400000|2025-11-10 16:00:00|4989.6|4987.6|4990.9|4987.9|4995.9|4992.9|4984.4|4982.1|473
1762790700000|2025-11-10 16:05:00|4990.7|4987.7|5004.4|5001.4|5005.3|5002.3|4987.5|4984.9|497
1762791000000|2025-11-10 16:10:00|5004.3|5001.3|5005.3|5002.3|5008|5005|5003.7|5000.8|394
1762791300000|2025-11-10 16:15:00|5005.4|5002.4|5002.5|4999.5|5007.2|5004.2|5001.1|4998.1|365
1762791600000|2025-11-10 16:20:00|5002.6|4999.6|5000.8|4997.8|5005.2|5002.2|4999.7|4996.7|289
1762791900000|2025-11-10 16:25:00|5000.7|4997.7|5003.4|5000.4|5005.2|5002.2|4998.5|4995.5|395
1762792200000|2025-11-10 16:30:00|5003.1|5000.1|5007.5|5004.5|5010.6|5007.6|5002.2|4999.2|284
1762792500000|2025-11-10 16:35:00|5008.1|5005.1|5008.1|5005.1|5009.6|5006.6|5006.9|5003.9|164
1762792800000|2025-11-10 16:40:00|5007.8|5004.8|5009.5|5006.5|5009.8|5006.8|5003.8|5000.8|217
1762793100000|2025-11-10 16:45:00|5009.8|5006.8|5008.1|5005.1|5010.4|5007.4|5004.3|5001.3|247
1762793400000|2025-11-10 16:50:00|5008.4|5005.4|5011.1|5008.1|5011.9|5008.9|5007.3|5004.3|271
1762793700000|2025-11-10 16:55:00|5011.2|5008.2|5013.1|5010.1|5013.2|5010.2|5009.9|5006.9|275
1762794000000|2025-11-10 17:00:00|5013.4|5010.4|5020.8|5017.8|5022|5019|5011.6|5008.6|319
1762794300000|2025-11-10 17:05:00|5020.6|5017.6|5023.1|5020.1|5025.1|5022.1|5020|5017|356
1762794600000|2025-11-10 17:10:00|5023.4|5020.4|5020|5017|5025.8|5022.8|5018.6|5015.6|215
1762794900000|2025-11-10 17:15:00|5020.2|5017.2|5016.7|5013.7|5020.6|5017.6|5012.1|5009.1|221
1762795200000|2025-11-10 17:20:00|5017|5014|5022.2|5019.2|5023.5|5020.5|5016.6|5013.7|196
1762795500000|2025-11-10 17:25:00|5022|5019|5023.2|5020.2|5024.1|5021.1|5019.9|5017.6|139
1762795800000|2025-11-10 17:30:00|5023.8|5020.8|5025.3|5022.3|5025.5|5022.5|5022.5|5019.5|129
1762796100000|2025-11-10 17:35:00|5025.6|5022.6|5025.7|5022.7|5026.3|5023.3|5022.2|5019.2|154
1762796400000|2025-11-10 17:40:00|5025.6|5022.6|5029.4|5026.4|5029.4|5026.4|5024.7|5021.7|130
1762796700000|2025-11-10 17:45:00|5029.6|5026.6|5032.3|5029.3|5032.8|5029.8|5026.7|5024|386
1762797000000|2025-11-10 17:50:00|5032.5|5029.5|5032.7|5029.7|5033|5030|5028.8|5025.8|279
1762797300000|2025-11-10 17:55:00|5033|5030|5034.5|5031.5|5034.5|5031.5|5031.1|5028.1|253
1762797600000|2025-11-10 18:00:00|5034|5031|5030.6|5027.6|5034.2|5031.8|5029.5|5026.5|287
1762797900000|2025-11-10 18:05:00|5030.9|5027.9|5027.5|5024.5|5032.1|5029.1|5027.5|5024.5|205
1762798200000|2025-11-10 18:10:00|5027.6|5024.6|5031.1|5028.1|5032.2|5029.3|5027.3|5024.3|199
1762798500000|2025-11-10 18:15:00|5031.2|5028.2|5030.2|5027.2|5032.7|5029.7|5029.7|5027.2|235
1762798800000|2025-11-10 18:20:00|5030.4|5027.4|5035.4|5032.4|5039.6|5036.8|5030|5027|396
1762799100000|2025-11-10 18:25:00|5035.5|5032.5|5040.5|5037.5|5042|5039.4|5033.1|5030.6|346
1762799400000|2025-11-10 18:30:00|5040.4|5037.4|5043.1|5040.1|5043.5|5040.5|5040.1|5037.1|210
1762799700000|2025-11-10 18:35:00|5042.9|5039.9|5041.5|5038.5|5043.1|5040.6|5039.5|5036.5|248
1762800000000|2025-11-10 18:40:00|5041.6|5038.6|5041.6|5038.6|5042.7|5039.7|5038.3|5035.6|248
1762800300000|2025-11-10 18:45:00|5042.1|5039.1|5042.1|5039.1|5044.9|5041.9|5041.1|5038.1|228
1762800600000|2025-11-10 18:50:00|5042.3|5039.3|5041.3|5038.3|5043|5040|5039.9|5037.6|155
1762800900000|2025-11-10 18:55:00|5041|5038|5045.7|5042.7|5046.5|5043.5|5040.7|5037.7|199
1762801200000|2025-11-10 19:00:00|5046|5043|5045|5042|5046.9|5043.9|5043.5|5040.5|204
1762801500000|2025-11-10 19:05:00|5044.5|5041.5|5050.2|5047.2|5051.4|5048.4|5043.5|5040.5|131
1762801800000|2025-11-10 19:10:00|5050|5047|5050|5047|5051.7|5048.7|5049.2|5046.2|148
1762802100000|2025-11-10 19:15:00|5049.9|5046.9|5050.8|5047.8|5051.7|5048.7|5049.1|5046.1|96
1762802400000|2025-11-10 19:20:00|5050.5|5047.5|5051.1|5048.1|5051.9|5048.9|5048.3|5045.3|99
1762802700000|2025-11-10 19:25:00|5050.9|5047.9|5055.6|5052.6|5056.6|5053.6|5050.9|5047.9|197
1762803000000|2025-11-10 19:30:00|5055.3|5052.3|5053.2|5050.2|5055.8|5052.8|5051.2|5048.2|155
1762803300000|2025-11-10 19:35:00|5052.5|5050.5|5053.4|5050.4|5054|5051|5051.4|5048.4|99
1762803600000|2025-11-10 19:40:00|5053.6|5050.6|5050.5|5047.5|5055.8|5052.8|5050.5|5047.5|148
1762803900000|2025-11-10 19:45:00|5051.1|5048.1|5053|5050|5054.2|5051.9|5049.1|5046.1|239
1762804200000|2025-11-10 19:50:00|5052.7|5049.7|5056.1|5054.1|5056.6|5054.6|5052.2|5049.2|177
1762804500000|2025-11-10 19:55:00|5055.8|5053.8|5056.4|5053.4|5057.9|5055.5|5055.3|5053.1|185
1762804800000|2025-11-10 20:00:00|5056.5|5053.5|5057.2|5054.2|5057.8|5054.8|5055.9|5052.9|132
1762805100000|2025-11-10 20:05:00|5057.1|5054.1|5057|5054|5057.7|5054.7|5055.5|5052.5|52
1762805400000|2025-11-10 20:10:00|5057.3|5054.3|5054.8|5051.8|5057.5|5054.5|5054.1|5051.1|99
1762805700000|2025-11-10 20:15:00|5054.6|5051.6|5044.7|5041.7|5054.6|5051.6|5042.7|5039.7|193
1762806000000|2025-11-10 20:20:00|5044.6|5041.6|5048.5|5045.5|5048.8|5045.8|5043.1|5040.1|192
1762806300000|2025-11-10 20:25:00|5048.6|5045.6|5049.1|5046.1|5051.4|5048.4|5047.7|5044.7|149
1762806600000|2025-11-10 20:30:00|5048.9|5045.9|5049.8|5046.8|5051.1|5048.1|5043.7|5040.7|159
1762806900000|2025-11-10 20:35:00|5049.5|5046.5|5050.3|5047.3|5053.1|5050.1|5049|5046|152
1762807200000|2025-11-10 20:40:00|5050.5|5047.5|5052|5050|5054.7|5051.7|5050.5|5047.5|123
1762807500000|2025-11-10 20:45:00|5051.7|5049.7|5052.5|5049.5|5055.7|5052.7|5050|5047.6|187
1762807800000|2025-11-10 20:50:00|5052.3|5049.3|5052.4|5049.4|5055.4|5052.6|5051.7|5048.7|299
1762808100000|2025-11-10 20:55:00|5052.2|5049.2|5050.5|5047.5|5053|5050.2|5049|5046|340
1762808400000|2025-11-10 21:00:00|5051|5048|5053|5050|5053|5050|5050|5047|88
1762808700000|2025-11-10 21:05:00|5052.2|5049.2|5054.6|5051.6|5054.6|5051.6|5051.2|5048.2|50
1762809000000|2025-11-10 21:10:00|5054.8|5051.8|5058.3|5055.3|5058.4|5055.4|5054|5051|68
1762809300000|2025-11-10 21:15:00|5058.4|5055.4|5060.9|5057.9|5061.5|5058.5|5058|5055|89
1762809600000|2025-11-10 21:20:00|5060.6|5057.6|5061.8|5058.8|5061.9|5058.9|5060.3|5057.3|35
1762809900000|2025-11-10 21:25:00|5061.4|5058.4|5059.1|5056.1|5061.4|5058.4|5058.3|5055.3|47
1762810200000|2025-11-10 21:30:00|5058.9|5055.9|5057.7|5054.7|5059.3|5056.3|5055.9|5052.9|65
1762810500000|2025-11-10 21:35:00|5057.9|5054.9|5054.3|5051.3|5058.9|5055.9|5053.6|5050.6|81
1762810800000|2025-11-10 21:40:00|5053.8|5050.8|5054.1|5051.1|5055.2|5052.2|5053.2|5050.2|48
1762811100000|2025-11-10 21:45:00|5054|5051|5056.1|5053.1|5056.5|5053.5|5054|5051|35
1762811400000|2025-11-10 21:50:00|5056|5053|5054.8|5051.8|5056.5|5053.5|5052|5049|78
1762811700000|2025-11-10 21:55:00|5055|5052|5051.5|5048.5|5055.2|5052.2|5051.3|5048.3|82
1762815600000|2025-11-10 23:00:00|5058.4|5052.8|5057.9|5054.9|5058.4|5054.9|5054.4|5051|92
1762815900000|2025-11-10 23:05:00|5057.8|5054.8|5059.8|5056.8|5060.2|5057.2|5057.1|5054.1|102
1762816200000|2025-11-10 23:10:00|5059.9|5056.9|5058.2|5055.2|5063.9|5060.9|5057.4|5054.4|127
1762816500000|2025-11-10 23:15:00|5059|5056|5043.3|5040.3|5060.5|5057.5|5042.9|5039.9|125
1762816800000|2025-11-10 23:20:00|5042.6|5039.6|5054.9|5051.9|5059.1|5056.1|5042.3|5039.3|219
1762817100000|2025-11-10 23:25:00|5054.2|5051.2|5056.1|5053.1|5057.3|5054.3|5052.8|5049.8|89
1762817400000|2025-11-10 23:30:00|5056.5|5053.5|5055|5052|5056.5|5053.5|5051.5|5048.5|153
1762817700000|2025-11-10 23:35:00|5055.2|5052.2|5054.7|5051.7|5057.4|5054.4|5053.4|5050.4|113
1762818000000|2025-11-10 23:40:00|5055.6|5052.6|5058.2|5055.2|5058.6|5055.6|5055.4|5052.4|99
1762818300000|2025-11-10 23:45:00|5058.5|5055.5|5054.5|5051.5|5059.8|5056.8|5052.3|5049.3|179
1762818600000|2025-11-10 23:50:00|5054.4|5051.4|5052.8|5049.8|5054.4|5051.4|5048.7|5043.8|150
1762818900000|2025-11-10 23:55:00|5051.8|5048.8|5052.8|5049.8|5053|5050|5048.3|5045.3|85
1762819200000|2025-11-11 00:00:00|5053.3|5050.3|5053.2|5050.2|5053.9|5050.9|5048.7|5045.7|122
1762819500000|2025-11-11 00:05:00|5053|5050|5056.3|5053.3|5056.4|5053.4|5051.7|5048.7|93
1762819800000|2025-11-11 00:10:00|5056.5|5053.5|5055.4|5052.4|5057.8|5054.8|5054.8|5051.8|100
1762820100000|2025-11-11 00:15:00|5054.9|5051.9|5055.6|5052.6|5057|5054|5054.1|5051.1|111
1762820400000|2025-11-11 00:20:00|5055.1|5052.1|5057.8|5054.8|5058.6|5055.6|5054|5051|87
1762820700000|2025-11-11 00:25:00|5057.7|5054.7|5062.2|5059.2|5062.7|5059.7|5057.1|5054.1|150
1762821000000|2025-11-11 00:30:00|5062.1|5059.1|5059.9|5056.9|5063.8|5060.8|5059|5056|197
1762821300000|2025-11-11 00:35:00|5060|5057|5060.8|5057.8|5064.7|5061.7|5058.7|5055.7|172
1762821600000|2025-11-11 00:40:00|5060.7|5057.7|5065.6|5062.6|5066|5063|5059.4|5056.4|170
1762821900000|2025-11-11 00:45:00|5065.4|5062.4|5067.8|5064.8|5069.4|5066.4|5064.5|5061.5|232
1762822200000|2025-11-11 00:50:00|5068.2|5065.2|5070.7|5067.7|5072.5|5069.5|5067.9|5064.9|211
1762822500000|2025-11-11 00:55:00|5071|5068|5076.3|5073.3|5076.6|5073.6|5070.7|5067.7|301
1762822800000|2025-11-11 01:00:00|5074.7|5071.7|5077.8|5074.8|5089.1|5086.1|5072.8|5069.8|793
1762823100000|2025-11-11 01:05:00|5077.7|5074.7|5070.2|5067.2|5084.2|5081.2|5067.7|5064.7|695
1762823400000|2025-11-11 01:10:00|5070.4|5067.4|5080.9|5077.9|5081.5|5078.5|5068.9|5065.9|700
1762823700000|2025-11-11 01:15:00|5080.6|5077.6|5078.6|5075.6|5088.9|5085.9|5077.8|5074.8|562
1762824000000|2025-11-11 01:20:00|5078.5|5075.5|5077.4|5074.4|5082.8|5079.8|5075.7|5072.7|464
1762824300000|2025-11-11 01:25:00|5077.9|5074.9|5077.7|5074.7|5080.6|5077.6|5074.9|5071.9|490
1762824600000|2025-11-11 01:30:00|5077.6|5074.6|5086.3|5083.3|5086.4|5083.4|5077.1|5074.1|517
1762824900000|2025-11-11 01:35:00|5086.2|5083.2|5075.5|5072.5|5086.2|5083.2|5069.7|5066.7|637
1762825200000|2025-11-11 01:40:00|5075.6|5072.6|5068.8|5065.8|5079.7|5076.7|5068.8|5065.8|544
1762825500000|2025-11-11 01:45:00|5068.6|5065.6|5068.6|5065.6|5069.4|5066.4|5060.2|5057.2|498
1762825800000|2025-11-11 01:50:00|5068.9|5065.9|5062.3|5059.3|5069.3|5066.3|5062|5059|448
1762826100000|2025-11-11 01:55:00|5062.5|5059.5|5068.7|5065.7|5070.8|5067.8|5061.2|5058.2|442
1762826400000|2025-11-11 02:00:00|5068.8|5065.8|5064.3|5061.3|5070.3|5067.3|5058.2|5055.2|496
1762826700000|2025-11-11 02:05:00|5064|5061|5066.6|5063.6|5069.3|5066.3|5061.6|5058.6|402
1762827000000|2025-11-11 02:10:00|5066.8|5063.8|5070.2|5067.2|5071.1|5068.1|5065|5062|333
1762827300000|2025-11-11 02:15:00|5069.9|5066.9|5070.1|5067.1|5071.8|5068.8|5068.7|5065.7|221
1762827600000|2025-11-11 02:20:00|5070.6|5067.6|5073.4|5070.4|5075.6|5072.6|5069.4|5066.4|322
1762827900000|2025-11-11 02:25:00|5073.2|5070.2|5069.9|5066.9|5073.5|5070.5|5068.8|5065.8|232
1762828200000|2025-11-11 02:30:00|5069.8|5066.8|5056.1|5053.1|5069.9|5066.9|5055.4|5052.4|526
1762828500000|2025-11-11 02:35:00|5056|5053|5062.9|5059.9|5063.5|5060.5|5054.9|5051.9|422
1762828800000|2025-11-11 02:40:00|5062.5|5059.5|5070|5067|5070.4|5067.4|5060.9|5057.9|446
1762829100000|2025-11-11 02:45:00|5070.2|5067.2|5068.7|5065.7|5073|5070|5067.9|5064.9|208
1762829400000|2025-11-11 02:50:00|5068.9|5065.9|5063.7|5060.7|5068.9|5065.9|5062.7|5059.7|327
1762829700000|2025-11-11 02:55:00|5064.2|5061.2|5068.3|5065.3|5072.6|5069.6|5063.3|5060.3|230
1762830000000|2025-11-11 03:00:00|5068.1|5065.1|5073.8|5070.8|5073.8|5070.8|5067.8|5064.8|250
1762830300000|2025-11-11 03:05:00|5073.5|5070.5|5076.4|5073.4|5077.6|5074.6|5073.1|5070.1|218
1762830600000|2025-11-11 03:10:00|5076.5|5073.5|5083.8|5080.8|5084|5081|5076.5|5073.5|203
1762830900000|2025-11-11 03:15:00|5083.9|5080.9|5084.1|5081.1|5085|5082|5081.6|5078.6|213
1762831200000|2025-11-11 03:20:00|5083.8|5080.8|5081.7|5078.7|5084.3|5081.3|5081|5078|136
1762831500000|2025-11-11 03:25:00|5081.9|5078.9|5082.7|5079.7|5087.4|5084.4|5081.1|5078.1|178
1762831800000|2025-11-11 03:30:00|5082.6|5079.6|5085.9|5082.9|5090.4|5087.4|5081.7|5078.7|291
1762832100000|2025-11-11 03:35:00|5086.7|5083.7|5085.9|5082.9|5088.9|5085.9|5084.5|5081.5|226
1762832400000|2025-11-11 03:40:00|5085.7|5082.7|5085.2|5082.2|5088.4|5085.4|5083.1|5080.1|247
1762832700000|2025-11-11 03:45:00|5084.7|5081.7|5094.9|5091.9|5097.9|5094.9|5084.7|5081.7|202
1762833000000|2025-11-11 03:50:00|5094.7|5091.7|5096|5093|5096.1|5093.1|5092.9|5089.9|104
1762833300000|2025-11-11 03:55:00|5095.8|5092.8|5100.3|5097.3|5100.5|5097.5|5094.7|5091.7|93
1762833600000|2025-11-11 04:00:00|5100.4|5097.4|5111|5108|5116.1|5113.1|5099.4|5096.4|239
1762833900000|2025-11-11 04:05:00|5111.1|5108.1|5101.8|5098.8|5111.9|5108.9|5100.4|5097.4|293
1762834200000|2025-11-11 04:10:00|5101.7|5098.7|5096.9|5093.9|5101.9|5098.9|5095.4|5092.4|237
1762834500000|2025-11-11 04:15:00|5097|5094|5099.6|5096.6|5099.9|5096.9|5095|5092|219
1762834800000|2025-11-11 04:20:00|5099.9|5096.9|5096|5093|5099.9|5096.9|5095.9|5092.9|136
1762835100000|2025-11-11 04:25:00|5095.9|5092.9|5097.6|5094.6|5098.4|5095.4|5094.3|5091.3|121
1762835400000|2025-11-11 04:30:00|5097.2|5094.2|5100.8|5097.8|5101.3|5098.3|5097.2|5094.2|131
1762835700000|2025-11-11 04:35:00|5101|5098|5099.1|5096.1|5101|5098|5098|5095|87
1762836000000|2025-11-11 04:40:00|5099|5096|5098|5095|5101|5098|5097|5094|177
1762836300000|2025-11-11 04:45:00|5097.7|5094.7|5109.2|5106.2|5109.5|5106.5|5097.5|5094.5|150
1762836600000|2025-11-11 04:50:00|5109|5106|5103.7|5100.7|5111.6|5108.6|5103.7|5100.7|94
1762836900000|2025-11-11 04:55:00|5103.8|5100.8|5099.3|5096.3|5103.8|5100.8|5097.8|5094.8|126
1762837200000|2025-11-11 05:00:00|5098.1|5095.1|5094.9|5091.9|5101.5|5098.5|5094|5091|169
1762837500000|2025-11-11 05:05:00|5095.4|5092.4|5094.5|5091.5|5098.5|5095.5|5088|5085|345
1762837800000|2025-11-11 05:10:00|5094.6|5091.6|5098.8|5095.8|5099.5|5096.5|5093.7|5090.7|228
1762838100000|2025-11-11 05:15:00|5099.7|5096.7|5099.3|5096.3|5101.4|5098.4|5097.9|5094.9|265
1762838400000|2025-11-11 05:20:00|5099.2|5096.2|5090.8|5087.8|5099.2|5096.2|5089.8|5086.8|321
1762838700000|2025-11-11 05:25:00|5091.4|5088.4|5090.7|5087.7|5094.7|5091.7|5088.8|5085.8|272
1762839000000|2025-11-11 05:30:00|5091.2|5088.2|5079|5076|5091.4|5088.4|5078.8|5075.8|646
1762839300000|2025-11-11 05:35:00|5079.1|5076.1|5071.8|5068.8|5080.2|5077.2|5066.5|5063.5|699
1762839600000|2025-11-11 05:40:00|5071.7|5068.7|5078.7|5075.7|5080.8|5077.8|5071.3|5068.3|402
1762839900000|2025-11-11 05:45:00|5079.7|5076.7|5085|5082|5086.3|5083.3|5077.2|5074.2|337
1762840200000|2025-11-11 05:50:00|5084.3|5081.3|5088.8|5085.8|5089.3|5086.3|5084.2|5081.2|342
1762840500000|2025-11-11 05:55:00|5088.9|5085.9|5082.4|5079.4|5092.4|5089.4|5082.4|5079.4|362
1762840800000|2025-11-11 06:00:00|5082.2|5079.2|5076.5|5073.5|5082.2|5079.2|5073.1|5070.1|495
1762841100000|2025-11-11 06:05:00|5076.1|5073.1|5093.3|5090.3|5093.5|5090.5|5076.1|5073.1|543
1762841400000|2025-11-11 06:10:00|5093.1|5090.1|5090.7|5087.7|5094.7|5091.7|5084.7|5081.7|620
1762841700000|2025-11-11 06:15:00|5090.1|5087.1|5089.9|5086.9|5094.3|5091.3|5086.8|5083.8|584
1762842000000|2025-11-11 06:20:00|5089.8|5086.8|5095|5092|5097.5|5094.5|5089.7|5086.7|403
1762842300000|2025-11-11 06:25:00|5095.2|5092.2|5093.9|5090.9|5095.8|5092.8|5092.8|5089.8|191
1762842600000|2025-11-11 06:30:00|5093.7|5090.7|5082.2|5079.2|5094.2|5091.2|5081.5|5078.5|321
1762842900000|2025-11-11 06:35:00|5082.7|5079.7|5087.9|5084.9|5089|5086|5081.6|5078.6|334
1762843200000|2025-11-11 06:40:00|5087.4|5084.4|5077.6|5074.6|5093.4|5090.4|5076.7|5073.7|310
1762843500000|2025-11-11 06:45:00|5077.4|5074.4|5074|5071|5081|5078|5073.1|5070.1|323
1762843800000|2025-11-11 06:50:00|5073.9|5070.9|5078|5075|5079.4|5076.4|5073.5|5070.5|304
1762844100000|2025-11-11 06:55:00|5077.2|5074.2|5073.2|5070.2|5079.9|5076.9|5073.2|5070.2|275
1762844400000|2025-11-11 07:00:00|5074|5071|5061.9|5058.9|5077.3|5074.3|5061.8|5058.8|335
1762844700000|2025-11-11 07:05:00|5062.1|5059.1|5070.9|5067.9|5072.8|5069.8|5060.2|5057.2|379
1762845000000|2025-11-11 07:10:00|5071.4|5068.4|5077.7|5074.7|5079.1|5076.1|5069.8|5066.8|225
1762845300000|2025-11-11 07:15:00|5077.3|5074.3|5075.1|5072.1|5077.7|5074.7|5073.2|5070.2|216
1762845600000|2025-11-11 07:20:00|5075.3|5072.3|5068.6|5065.6|5078|5075|5068.1|5065.1|284
1762845900000|2025-11-11 07:25:00|5068.8|5065.8|5073.1|5070.1|5075.6|5072.6|5068.8|5065.8|187
1762846200000|2025-11-11 07:30:00|5073|5070|5070|5067|5074.6|5071.6|5068.6|5065.6|210
1762846500000|2025-11-11 07:35:00|5070.1|5067.1|5066|5063|5071.9|5068.9|5065.4|5062.4|183
1762846800000|2025-11-11 07:40:00|5065.6|5062.6|5072.4|5069.4|5073.1|5070.1|5064|5061|278
1762847100000|2025-11-11 07:45:00|5073|5070|5068.5|5065.5|5076|5073|5068.5|5065.5|185
1762847400000|2025-11-11 07:50:00|5067.4|5064.4|5067.2|5064.2|5069.3|5066.3|5053.3|5050.3|325
1762847700000|2025-11-11 07:55:00|5066.9|5063.9|5066.6|5063.6|5074.3|5071.3|5065.9|5062.9|237
1762848000000|2025-11-11 08:00:00|5066.1|5063.1|5080.9|5077.9|5080.9|5077.9|5066.1|5063.1|341
1762848300000|2025-11-11 08:05:00|5081|5078|5079.7|5076.7|5083.3|5080.3|5078.5|5075.5|282
1762848600000|2025-11-11 08:10:00|5079.8|5076.8|5082.6|5079.6|5086.6|5083.6|5079.8|5076.8|337
1762848900000|2025-11-11 08:15:00|5082.7|5079.7|5080.2|5077.2|5084.9|5081.9|5079.6|5076.6|305
1762849200000|2025-11-11 08:20:00|5079.9|5076.9|5076.3|5073.3|5080.9|5077.9|5073.5|5070.5|407
1762849500000|2025-11-11 08:25:00|5076.4|5073.4|5075.4|5072.4|5080.8|5077.8|5074.8|5071.8|362
1762849800000|2025-11-11 08:30:00|5075.1|5072.1|5074.1|5071.1|5079|5076|5073|5070|328
1762850100000|2025-11-11 08:35:00|5074.2|5071.2|5074.5|5071.5|5075.1|5072.1|5068.1|5065.1|388
1762850400000|2025-11-11 08:40:00|5074.4|5071.4|5070.2|5067.2|5076.2|5073.2|5068.6|5065.6|295
1762850700000|2025-11-11 08:45:00|5070.3|5067.3|5075.5|5072.5|5075.6|5072.6|5067.6|5064.6|279
1762851000000|2025-11-11 08:50:00|5075.3|5072.3|5074.1|5071.1|5078.1|5075.1|5071.4|5068.4|325
1762851300000|2025-11-11 08:55:00|5074|5071|5071.6|5068.6|5074.4|5071.4|5070.6|5067.6|389
1762851600000|2025-11-11 09:00:00|5071.7|5068.7|5082.7|5079.7|5083.2|5080.2|5067.1|5064.1|412
1762851900000|2025-11-11 09:05:00|5083|5080|5086.8|5083.8|5087.7|5084.7|5079.8|5076.8|307
1762852200000|2025-11-11 09:10:00|5086.9|5083.9|5088.4|5085.4|5090.1|5087.1|5085.7|5082.7|239
1762852500000|2025-11-11 09:15:00|5088.5|5085.5|5087.6|5084.6|5090.8|5087.8|5087.2|5084.2|289
1762852800000|2025-11-11 09:20:00|5087.1|5084.1|5087.5|5084.5|5090.8|5087.8|5086.4|5083.4|295
1762853100000|2025-11-11 09:25:00|5087.6|5084.6|5090.7|5087.7|5091.5|5088.5|5087.1|5084.1|172
1762853400000|2025-11-11 09:30:00|5090.6|5087.6|5094.9|5091.9|5096.7|5093.7|5090.6|5087.6|240
1762853700000|2025-11-11 09:35:00|5095.2|5092.2|5093.1|5090.1|5098.3|5095.3|5091.5|5088.5|302
1762854000000|2025-11-11 09:40:00|5093.5|5090.5|5095.8|5093.8|5097.4|5094.6|5092|5089|307
1762854300000|2025-11-11 09:45:00|5095.9|5093.9|5100.8|5097.8|5102.2|5099.2|5093.8|5090.8|217
1762854600000|2025-11-11 09:50:00|5100.9|5097.9|5101.1|5098.1|5101.9|5099.1|5097|5095|230
1762854900000|2025-11-11 09:55:00|5101|5098|5095.7|5092.7|5101.2|5098.3|5094.4|5091.7|228
1762855200000|2025-11-11 10:00:00|5095.6|5092.6|5087.4|5084.4|5099.1|5096.1|5086.7|5083.7|325
1762855500000|2025-11-11 10:05:00|5087|5085|5092.2|5089.2|5093.1|5090.1|5083.9|5080.9|230
1762855800000|2025-11-11 10:10:00|5092.4|5089.4|5094.3|5091.3|5095.2|5092.2|5090|5087|170
1762856100000|2025-11-11 10:15:00|5093.3|5091.6|5094.5|5091.5|5095.1|5092.1|5091.1|5088.8|136
1762856400000|2025-11-11 10:20:00|5094.8|5091.8|5097.9|5094.9|5099.6|5096.6|5090.2|5087.2|167
1762856700000|2025-11-11 10:25:00|5097.1|5095.1|5098|5095|5099.6|5096.6|5095.3|5092.3|136
1762857000000|2025-11-11 10:30:00|5098.2|5095.2|5091.1|5088.1|5098.2|5095.2|5090.8|5087.8|291
1762857300000|2025-11-11 10:35:00|5091.3|5088.3|5093.4|5090.4|5097.7|5094.7|5088.4|5085.4|276
1762857600000|2025-11-11 10:40:00|5093|5090|5098.5|5095.5|5098.7|5095.7|5092.3|5089.3|217
1762857900000|2025-11-11 10:45:00|5098.9|5095.9|5101.4|5098.4|5102.8|5099.8|5098.6|5095.6|250
1762858200000|2025-11-11 10:50:00|5101.8|5098.8|5100.6|5097.6|5102.5|5099.5|5100|5097|165
1762858500000|2025-11-11 10:55:00|5100.5|5097.5|5097.3|5094.3|5102|5099|5096.8|5093.8|188
1762858800000|2025-11-11 11:00:00|5097.7|5094.7|5101.3|5098.3|5101.3|5098.3|5096.2|5093.5|160
1762859100000|2025-11-11 11:05:00|5101.1|5098.1|5106.5|5103.5|5107.1|5104.1|5101|5098|202
1762859400000|2025-11-11 11:10:00|5106.6|5103.6|5106|5103|5107.8|5104.8|5104.7|5101.7|195
1762859700000|2025-11-11 11:15:00|5106.3|5103.3|5106.7|5103.7|5107.7|5104.7|5104|5101|175
1762860000000|2025-11-11 11:20:00|5106.5|5103.5|5109.2|5107.2|5110.8|5107.8|5104.3|5101.3|199
1762860300000|2025-11-11 11:25:00|5108.9|5106.9|5107.9|5104.9|5111.8|5108.8|5105.4|5102.4|275
1762860600000|2025-11-11 11:30:00|5107.3|5104.3|5113.4|5110.4|5116.9|5113.9|5107.3|5104.3|375
1762860900000|2025-11-11 11:35:00|5113.2|5110.2|5107|5104|5113.6|5110.6|5104.1|5101.1|243
1762861200000|2025-11-11 11:40:00|5107.3|5104.3|5114.3|5111.3|5116.6|5113.6|5106.6|5103.6|216
1762861500000|2025-11-11 11:45:00|5114.1|5111.1|5116.2|5113.2|5118.8|5115.8|5113|5110|275
1762861800000|2025-11-11 11:50:00|5116.4|5113.4|5117|5114|5117.2|5114.2|5114.8|5112.3|149
1762862100000|2025-11-11 11:55:00|5117.1|5114.1|5119.7|5116.7|5122|5119|5116|5113.1|337
1762862400000|2025-11-11 12:00:00|5119.9|5116.9|5120|5117|5125.6|5122.6|5117.9|5114.9|370
1762862700000|2025-11-11 12:05:00|5119.2|5116.2|5115.3|5112.3|5121.6|5118.6|5112.1|5109.1|398
1762863000000|2025-11-11 12:10:00|5114.9|5111.9|5112.8|5109.8|5115|5112|5110.6|5107.6|304
1762863300000|2025-11-11 12:15:00|5112.9|5109.9|5113.9|5110.9|5117.1|5114.1|5111.1|5108.1|319
1762863600000|2025-11-11 12:20:00|5113.8|5110.8|5117.2|5114.2|5117.7|5114.7|5113.1|5110.1|310
1762863900000|2025-11-11 12:25:00|5117.3|5114.3|5121.1|5118.1|5125.7|5122.7|5117|5114|233
1762864200000|2025-11-11 12:30:00|5121.3|5118.3|5121.8|5118.8|5122.1|5119.1|5118.1|5115.1|161
1762864500000|2025-11-11 12:35:00|5121.6|5118.6|5121.5|5118.5|5125.6|5122.6|5121.2|5118.2|273
1762864800000|2025-11-11 12:40:00|5121.6|5118.6|5124.5|5121.5|5125.2|5122.2|5120.8|5117.8|163
1762865100000|2025-11-11 12:45:00|5124|5121|5116.7|5113.7|5124.8|5121.8|5114.7|5111.7|255
1762865400000|2025-11-11 12:50:00|5116.9|5113.9|5105.8|5102.8|5116.9|5113.9|5103.8|5100.8|353
1762865700000|2025-11-11 12:55:00|5105.9|5102.9|5096|5093|5107.9|5104.9|5096|5093|540
1762866000000|2025-11-11 13:00:00|5096.2|5093.2|5094.1|5091.1|5101.4|5098.4|5091.3|5088.3|945
1762866300000|2025-11-11 13:05:00|5094.6|5091.6|5104.2|5101.2|5104.9|5101.9|5093.5|5090.5|530
1762866600000|2025-11-11 13:10:00|5103.5|5100.5|5111.7|5108.7|5112.4|5109.4|5103.5|5100.5|413
1762866900000|2025-11-11 13:15:00|5111.4|5108.4|5111.8|5108.8|5112.6|5109.6|5108.2|5105.2|258
1762867200000|2025-11-11 13:20:00|5111.5|5108.5|5113.2|5110.2|5114.7|5111.7|5108.6|5105.6|448
1762867500000|2025-11-11 13:25:00|5113.1|5110.1|5108.9|5105.9|5116.7|5113.7|5106.6|5103.6|490
1762867800000|2025-11-11 13:30:00|5109.1|5106.1|5118.5|5115.5|5118.7|5115.7|5104.7|5101.7|535
1762868100000|2025-11-11 13:35:00|5118.2|5115.2|5120.9|5117.9|5122|5119|5115.7|5112.7|483
1762868400000|2025-11-11 13:40:00|5121|5118|5115.4|5112.4|5122.8|5119.8|5113.9|5110.9|365
1762868700000|2025-11-11 13:45:00|5115.1|5112.1|5123|5120|5123.6|5120.6|5113.3|5110.3|379
1762869000000|2025-11-11 13:50:00|5123.2|5120.2|5117.9|5114.9|5123.6|5120.6|5117.1|5114.1|364
1762869300000|2025-11-11 13:55:00|5118|5115|5117.4|5114.4|5119.1|5116.1|5110.6|5107.6|410
1762869600000|2025-11-11 14:00:00|5116|5113|5120.1|5117.1|5123.6|5120.6|5114.9|5111.9|404
1762869900000|2025-11-11 14:05:00|5120|5117|5124.9|5121.9|5125.7|5122.7|5114.5|5111.5|387
1762870200000|2025-11-11 14:10:00|5125.2|5122.2|5121|5118|5125.2|5122.2|5117.8|5114.8|335
1762870500000|2025-11-11 14:15:00|5120.9|5117.9|5110|5107|5122.1|5119.1|5110|5107|360
1762870800000|2025-11-11 14:20:00|5110.2|5107.2|5107.3|5104.3|5110.2|5107.2|5094.2|5091.2|713
1762871100000|2025-11-11 14:25:00|5107.2|5104.2|5104|5101|5112.3|5109.3|5098.7|5095.7|639
1762871400000|2025-11-11 14:30:00|5103|5100|5092.6|5089.6|5105.2|5102.2|5089|5086|1014
1762871700000|2025-11-11 14:35:00|5092.7|5089.7|5094.9|5091.9|5101.2|5098.2|5088.6|5085.6|1005
1762872000000|2025-11-11 14:40:00|5094.6|5091.6|5096.7|5093.7|5098|5095|5088.8|5085.8|877
1762872300000|2025-11-11 14:45:00|5096.8|5093.8|5074.2|5071.2|5099.9|5096.9|5073.9|5070.9|1016
1762872600000|2025-11-11 14:50:00|5074.3|5071.3|5079.4|5076.4|5086.3|5083.4|5074.2|5071.2|1038
1762872900000|2025-11-11 14:55:00|5079.1|5076.1|5084.5|5081.5|5087.8|5085.2|5077|5074|704
1762873200000|2025-11-11 15:00:00|5083.7|5080.7|5076.4|5073.4|5083.9|5080.9|5071.3|5068.3|714
1762873500000|2025-11-11 15:05:00|5076.6|5073.6|5080.4|5077.4|5080.5|5077.5|5069.7|5066.7|865
1762873800000|2025-11-11 15:10:00|5080.5|5077.5|5079.5|5076.5|5081.1|5078.1|5073.1|5070.1|714
1762874100000|2025-11-11 15:15:00|5079.8|5076.8|5068.3|5065.3|5080.2|5077.2|5067.9|5064.9|682
1762874400000|2025-11-11 15:20:00|5067.9|5064.9|5057.5|5054.5|5068.8|5065.8|5056.3|5053.3|1057
1762874700000|2025-11-11 15:25:00|5057.6|5054.6|5039.2|5036.2|5061.3|5058.3|5036.1|5033.1|1123
1762875000000|2025-11-11 15:30:00|5038.2|5035.2|5037.5|5034.5|5047.9|5044.9|5031.3|5028.3|1134
1762875300000|2025-11-11 15:35:00|5037.4|5034.4|5042.8|5039.8|5042.9|5039.9|5029.5|5026.7|932
1762875600000|2025-11-11 15:40:00|5043|5040|5039.5|5036.5|5043.3|5040.3|5032.4|5029.4|883
1762875900000|2025-11-11 15:45:00|5039|5036|5048.8|5045.8|5049.2|5046.2|5039|5036|505
1762876200000|2025-11-11 15:50:00|5048.9|5045.9|5046.2|5043.2|5056.8|5053.8|5044.9|5041.9|684
1762876500000|2025-11-11 15:55:00|5046.3|5043.3|5048.3|5045.3|5053.9|5050.9|5043.8|5040.8|786
1762876800000|2025-11-11 16:00:00|5048|5045|5055.9|5052.9|5057.6|5054.6|5043.8|5040.8|736
1762877100000|2025-11-11 16:05:00|5056.1|5053.1|5054|5051|5058.6|5055.6|5052.7|5049.7|653
1762877400000|2025-11-11 16:10:00|5054.4|5051.4|5070.7|5067.7|5071.3|5068.3|5053.7|5050.7|584
1762877700000|2025-11-11 16:15:00|5070.8|5067.8|5070.2|5067.2|5073.8|5070.8|5068.5|5065.5|705
1762878000000|2025-11-11 16:20:00|5070.4|5067.4|5074.6|5071.6|5079.2|5076.2|5070.4|5067.4|409
1762878300000|2025-11-11 16:25:00|5074.5|5071.5|5070.9|5067.9|5076.1|5073.1|5064.8|5061.8|496
1762878600000|2025-11-11 16:30:00|5070.6|5067.6|5067.9|5064.9|5070.6|5067.6|5061|5058|444
1762878900000|2025-11-11 16:35:00|5068.1|5065.1|5071|5068|5075.3|5072.3|5067.5|5064.5|332
1762879200000|2025-11-11 16:40:00|5071.3|5068.3|5074.8|5071.8|5077.4|5074.4|5071.1|5068.1|307
1762879500000|2025-11-11 16:45:00|5075.3|5072.3|5083|5080|5083.1|5080.1|5071.5|5068.5|306
1762879800000|2025-11-11 16:50:00|5083.2|5080.2|5077.8|5074.8|5083.2|5080.2|5074.2|5071.2|228
1762880100000|2025-11-11 16:55:00|5078.1|5075.1|5072.6|5069.6|5079.8|5076.8|5072.1|5069.1|279
1762880400000|2025-11-11 17:00:00|5071.6|5068.6|5078.4|5075.4|5079|5076|5071.1|5068.1|253
1762880700000|2025-11-11 17:05:00|5078.5|5075.5|5085.5|5082.5|5087.9|5084.9|5077.1|5074.1|290
1762881000000|2025-11-11 17:10:00|5085.6|5082.6|5087.8|5084.8|5090.3|5087.3|5085|5082|271
1762881300000|2025-11-11 17:15:00|5087.7|5084.7|5087.8|5084.8|5090.8|5087.8|5081.7|5078.7|370
1762881600000|2025-11-11 17:20:00|5087.5|5084.5|5083.5|5080.5|5090|5087|5082.7|5079.7|251
1762881900000|2025-11-11 17:25:00|5084.3|5081.3|5087.3|5084.3|5088.3|5085.3|5079.8|5076.8|238
1762882200000|2025-11-11 17:30:00|5087|5084|5082.2|5079.2|5089.4|5086.4|5081.8|5078.8|243
1762882500000|2025-11-11 17:35:00|5082.1|5079.1|5086.6|5083.6|5087.5|5084.5|5081.6|5078.6|205
1762882800000|2025-11-11 17:40:00|5087.1|5084.1|5088.4|5085.4|5088.5|5085.5|5084.7|5081.7|231
1762883100000|2025-11-11 17:45:00|5088|5085|5089.9|5086.9|5090.6|5087.6|5084.7|5081.7|295
1762883400000|2025-11-11 17:50:00|5090.3|5087.3|5090.6|5087.6|5093.6|5090.6|5089.3|5086.3|234
1762883700000|2025-11-11 17:55:00|5090.9|5087.9|5090.5|5087.5|5094.5|5091.5|5090|5087|254
1762884000000|2025-11-11 18:00:00|5090.2|5087.2|5089.4|5086.4|5091.6|5088.6|5088.4|5085.4|279
1762884300000|2025-11-11 18:05:00|5089.5|5086.5|5090.9|5087.9|5093.8|5090.8|5087.3|5084.3|305
1762884600000|2025-11-11 18:10:00|5090.8|5087.8|5087.3|5084.3|5091.8|5088.8|5084.1|5081.1|387
1762884900000|2025-11-11 18:15:00|5087.5|5084.5|5093.6|5090.6|5095.3|5092.3|5085.6|5082.6|308
1762885200000|2025-11-11 18:20:00|5094|5091|5094.8|5091.8|5095.4|5092.8|5092|5089|292
1762885500000|2025-11-11 18:25:00|5094.5|5091.5|5097|5094|5097.2|5094.8|5093.7|5090.7|368
1762885800000|2025-11-11 18:30:00|5097.2|5094.2|5094.7|5091.7|5098.4|5095.4|5090.6|5087.6|284
1762886100000|2025-11-11 18:35:00|5094.3|5091.3|5097.7|5094.7|5098.7|5095.7|5090.1|5087.4|297
1762886400000|2025-11-11 18:40:00|5098.1|5095.1|5093.9|5090.9|5100.4|5097.4|5093.5|5090.5|231
1762886700000|2025-11-11 18:45:00|5093.6|5090.6|5099.5|5096.5|5100.3|5097.3|5093.2|5090.2|168
1762887000000|2025-11-11 18:50:00|5099.3|5096.3|5103.4|5100.4|5104.3|5101.3|5098.7|5095.7|208
1762887300000|2025-11-11 18:55:00|5103|5100|5103.9|5100.9|5105.6|5102.6|5102.8|5099.8|213
1762887600000|2025-11-11 19:00:00|5104|5101|5106.3|5103.3|5106.6|5103.6|5098.9|5095.9|261
1762887900000|2025-11-11 19:05:00|5106.4|5103.4|5105.5|5102.5|5106.6|5103.6|5104.8|5101.8|202
1762888200000|2025-11-11 19:10:00|5105.1|5102.1|5105.7|5102.7|5107.3|5104.7|5105.1|5102.1|154
1762888500000|2025-11-11 19:15:00|5106.1|5103.1|5104.8|5101.8|5106.7|5103.7|5104.6|5101.6|168
1762888800000|2025-11-11 19:20:00|5105|5102|5105.4|5102.4|5105.8|5102.8|5103.7|5100.7|162
1762889100000|2025-11-11 19:25:00|5105.2|5102.2|5105.6|5102.6|5106.3|5103.3|5104.1|5101.1|108
1762889400000|2025-11-11 19:30:00|5105.9|5102.9|5108.9|5105.9|5111.6|5108.6|5105.7|5102.7|229
1762889700000|2025-11-11 19:35:00|5109.8|5106.8|5111.5|5108.5|5112.6|5109.6|5109.3|5106.3|216
1762890000000|2025-11-11 19:40:00|5111.7|5108.7|5113.7|5110.7|5114.5|5111.5|5111.1|5108.1|229
1762890300000|2025-11-11 19:45:00|5113.9|5110.9|5116.4|5113.4|5117.4|5114.4|5112.8|5109.8|231
1762890600000|2025-11-11 19:50:00|5116.5|5113.5|5115.5|5112.5|5117.1|5114.1|5113.6|5110.6|176
1762890900000|2025-11-11 19:55:00|5115.8|5112.8|5103.8|5100.8|5115.8|5112.8|5102.7|5099.7|416
1762891200000|2025-11-11 20:00:00|5104.2|5101.2|5105.8|5102.8|5108.8|5105.8|5104.1|5101.1|397
1762891500000|2025-11-11 20:05:00|5105.6|5102.6|5107.9|5104.9|5109.9|5107.7|5105|5102.6|339
1762891800000|2025-11-11 20:10:00|5107.8|5104.8|5114.4|5111.4|5115.7|5112.7|5107.5|5104.5|298
1762892100000|2025-11-11 20:15:00|5114.7|5111.7|5113.6|5110.6|5115.3|5112.3|5112.6|5109.6|182
1762892400000|2025-11-11 20:20:00|5113.1|5110.1|5112.7|5109.7|5114.4|5111.4|5111.7|5108.7|159
1762892700000|2025-11-11 20:25:00|5112.3|5109.3|5112.1|5109.1|5114.8|5111.8|5110.3|5107.3|174
1762893000000|2025-11-11 20:30:00|5111.7|5108.7|5112.9|5109.9|5113|5110|5109.1|5106.1|164
1762893300000|2025-11-11 20:35:00|5112.8|5109.8|5117.6|5114.6|5119.3|5116.3|5112.3|5109.3|176
1762893600000|2025-11-11 20:40:00|5117.4|5114.4|5118.6|5115.6|5120.1|5117.2|5117|5114|205
1762893900000|2025-11-11 20:45:00|5119|5116|5120.1|5117.1|5120.7|5117.7|5118.3|5115.3|210
1762894200000|2025-11-11 20:50:00|5119.8|5116.8|5121.8|5118.8|5122.3|5120.1|5119.4|5116.4|194
1762894500000|2025-11-11 20:55:00|5122.1|5119.1|5123.5|5120.5|5125.6|5122.6|5119.8|5117.3|315
1762894800000|2025-11-11 21:00:00|5123|5120|5122.1|5119.1|5124.6|5122.2|5119.8|5116.8|125
1762895100000|2025-11-11 21:05:00|5122.3|5119.3|5122.7|5119.7|5123.9|5120.9|5121.6|5118.6|62
1762895400000|2025-11-11 21:10:00|5122.8|5119.8|5125.1|5122.1|5125.1|5122.1|5122.3|5119.3|47
1762895700000|2025-11-11 21:15:00|5125|5122|5122.3|5119.3|5125.4|5122.4|5122.3|5119.3|60
1762896000000|2025-11-11 21:20:00|5122.1|5119.1|5118.9|5115.9|5122.2|5119.2|5118.2|5115.2|63
1762896300000|2025-11-11 21:25:00|5118.8|5115.8|5122.1|5119.1|5123.2|5120.2|5116|5113|84
1762896600000|2025-11-11 21:30:00|5122|5119|5122.5|5119.5|5122.5|5119.5|5119.5|5116.5|44
1762896900000|2025-11-11 21:35:00|5122.6|5119.6|5124.6|5121.6|5124.7|5121.7|5122.4|5119.4|78
1762897200000|2025-11-11 21:40:00|5124.2|5121.2|5125.5|5122.5|5125.6|5122.6|5123.6|5120.6|72
1762897500000|2025-11-11 21:45:00|5125.1|5122.1|5125.1|5122.1|5126.7|5123.7|5124.1|5121.1|67
1762897800000|2025-11-11 21:50:00|5124.9|5121.9|5124.2|5121.2|5124.9|5121.9|5123.5|5120.5|48
1762898100000|2025-11-11 21:55:00|5124.3|5121.3|5124.3|5121.3|5124.9|5121.9|5123.6|5120.6|70
1762902000000|2025-11-11 23:00:00|5128.5|5125.5|5132.1|5129.1|5133.7|5130.7|5127.9|5124.9|137
1762902300000|2025-11-11 23:05:00|5132|5129|5128.8|5125.8|5132.1|5129.1|5128.1|5125.1|56
1762902600000|2025-11-11 23:10:00|5129.5|5126.5|5132.7|5129.7|5133.9|5130.9|5129.5|5126.5|94
1762902900000|2025-11-11 23:15:00|5132.3|5129.3|5133.1|5130.1|5133.9|5130.9|5131|5128|141
1762903200000|2025-11-11 23:20:00|5133.2|5130.2|5133.2|5130.2|5133.9|5130.9|5131.6|5128.6|151
1762903500000|2025-11-11 23:25:00|5132.8|5129.8|5135.2|5132.2|5137|5134|5131.2|5128.2|180
1762903800000|2025-11-11 23:30:00|5134.4|5131.4|5134.4|5131.4|5135.8|5132.8|5129|5126|210
1762904100000|2025-11-11 23:35:00|5134.8|5131.8|5134.6|5131.6|5136.3|5133.3|5133.1|5130.1|176
1762904400000|2025-11-11 23:40:00|5134.3|5131.3|5132.5|5129.5|5136.2|5133.2|5131.3|5128.3|177
1762904700000|2025-11-11 23:45:00|5132|5129|5130.7|5127.7|5132.9|5129.9|5128.6|5125.6|176
1762905000000|2025-11-11 23:50:00|5130.5|5127.5|5133|5130|5134.4|5131.4|5129.9|5126.9|163
1762905300000|2025-11-11 23:55:00|5132.8|5129.8|5129.2|5126.2|5132.8|5129.8|5128.3|5125.3|86
1762905600000|2025-11-12 00:00:00|5129.1|5126.1|5133.3|5130.3|5133.8|5130.8|5124.2|5121.2|225
1762905900000|2025-11-12 00:05:00|5133.1|5130.1|5133.6|5130.6|5138.5|5135.5|5130.8|5127.8|174
1762906200000|2025-11-12 00:10:00|5133.4|5130.4|5132.2|5129.2|5133.8|5130.8|5131.8|5128.8|118
1762906500000|2025-11-12 00:15:00|5131.8|5128.8|5129.8|5126.8|5133.3|5130.3|5128.1|5125.1|206
1762906800000|2025-11-12 00:20:00|5130|5127|5130.6|5127.6|5132.3|5129.3|5129.5|5126.5|126
1762907100000|2025-11-12 00:25:00|5130.4|5127.4|5129.6|5126.6|5130.6|5127.6|5126.7|5123.7|153
1762907400000|2025-11-12 00:30:00|5129.3|5126.3|5133.2|5130.2|5134.6|5131.6|5129.1|5126.1|192
1762907700000|2025-11-12 00:35:00|5133.1|5130.1|5133.7|5130.7|5136.2|5133.2|5132.6|5129.6|229
1762908000000|2025-11-12 00:40:00|5133.6|5130.6|5133.8|5130.8|5135.7|5132.7|5132.7|5129.7|134
1762908300000|2025-11-12 00:45:00|5133.9|5130.9|5130.1|5127.1|5134.5|5131.5|5130.1|5127.1|171
1762908600000|2025-11-12 00:50:00|5130.8|5127.8|5123.6|5120.6|5130.8|5127.8|5123|5120|347
1762908900000|2025-11-12 00:55:00|5123.7|5120.7|5115.1|5112.1|5126.9|5123.9|5110.9|5107.5|363
1762909200000|2025-11-12 01:00:00|5115.5|5112.5|5115.6|5112.6|5119.5|5115.6|5104.6|5101.6|1014
1762909500000|2025-11-12 01:05:00|5116.1|5113.1|5124.2|5121.2|5131.7|5128.7|5116.1|5113.1|719
1762909800000|2025-11-12 01:10:00|5124.1|5121.1|5124.7|5121.7|5127.8|5124.8|5118.8|5115.8|664
1762910100000|2025-11-12 01:15:00|5124.9|5121.9|5117.2|5114.2|5125.4|5122.4|5114.7|5111.7|453
1762910400000|2025-11-12 01:20:00|5117.7|5114.7|5116.7|5113.7|5119.2|5116.2|5114.4|5111.4|462
1762910700000|2025-11-12 01:25:00|5116.8|5113.8|5118.7|5115.7|5121.4|5118.4|5114.3|5111.3|560
1762911000000|2025-11-12 01:30:00|5118.8|5115.8|5116.4|5113.4|5122.9|5119.9|5114.4|5111.4|571
1762911300000|2025-11-12 01:35:00|5116.7|5113.7|5122.4|5119.4|5123.6|5120.6|5115.4|5112.4|526
1762911600000|2025-11-12 01:40:00|5122.2|5119.2|5132|5129|5132.3|5129.3|5120|5117|524
1762911900000|2025-11-12 01:45:00|5131.9|5128.9|5132.1|5129.1|5133.8|5130.8|5128.6|5125.6|443
1762912200000|2025-11-12 01:50:00|5132|5129|5137.8|5134.8|5138|5135|5131|5128|393
1762912500000|2025-11-12 01:55:00|5137.6|5134.6|5129.6|5126.6|5137.8|5134.8|5127.6|5124.6|313
1762912800000|2025-11-12 02:00:00|5129.7|5126.7|5135.5|5132.5|5138.6|5135.6|5129.3|5126.3|354
1762913100000|2025-11-12 02:05:00|5135.6|5132.6|5133|5130|5135.8|5132.8|5131.2|5128.2|240
1762913400000|2025-11-12 02:10:00|5133.5|5130.5|5134.6|5131.6|5135.3|5132.3|5131.7|5128.7|341
1762913700000|2025-11-12 02:15:00|5134|5131|5135.4|5132.4|5136.4|5133.4|5133.3|5130.3|279
1762914000000|2025-11-12 02:20:00|5135.7|5132.7|5133.8|5130.8|5135.9|5132.9|5131.9|5128.9|220
1762914300000|2025-11-12 02:25:00|5133.4|5130.4|5130|5127|5133.4|5130.4|5128.3|5125.3|276
1762914600000|2025-11-12 02:30:00|5130.1|5127.1|5131.9|5128.9|5134.5|5131.5|5125.5|5122.5|591
1762914900000|2025-11-12 02:35:00|5132|5129|5130.1|5127.1|5132.9|5129.9|5127.8|5124.8|563
1762915200000|2025-11-12 02:40:00|5130.2|5127.2|5125.7|5122.7|5130.9|5127.9|5118.4|5115.4|783
1762915500000|2025-11-12 02:45:00|5125.6|5122.6|5119.6|5116.6|5128.1|5125.1|5118.7|5115.7|593
1762915800000|2025-11-12 02:50:00|5119.8|5116.8|5117.8|5114.8|5121.3|5118.3|5114.6|5111.6|730
1762916100000|2025-11-12 02:55:00|5117.7|5114.7|5123.6|5120.6|5124.1|5121.1|5117.2|5114.2|514
1762916400000|2025-11-12 03:00:00|5123.9|5120.9|5116.1|5113.1|5127.4|5124.4|5115.8|5112.8|544
1762916700000|2025-11-12 03:05:00|5116|5113|5118.8|5115.8|5118.9|5115.9|5110.8|5107.8|600
1762917000000|2025-11-12 03:10:00|5119.1|5116.1|5120.2|5117.2|5121.8|5118.8|5118.9|5115.9|279
1762917300000|2025-11-12 03:15:00|5120.3|5117.3|5119.7|5116.7|5122.8|5119.8|5118.1|5115.1|318
1762917600000|2025-11-12 03:20:00|5119.6|5116.6|5118.6|5115.6|5120.6|5117.6|5116.9|5113.9|258
1762917900000|2025-11-12 03:25:00|5118.8|5115.8|5113.9|5110.9|5118.8|5115.8|5113.4|5110.4|391
1762918200000|2025-11-12 03:30:00|5113.8|5110.8|5112.1|5109.1|5114.7|5111.7|5107.5|5104.5|358
1762918500000|2025-11-12 03:35:00|5112.2|5109.2|5111.4|5108.4|5118.3|5115.3|5111.2|5108.2|231
1762918800000|2025-11-12 03:40:00|5111.5|5108.5|5114.5|5111.5|5114.5|5112.2|5111.5|5108.5|256
1762919100000|2025-11-12 03:45:00|5114.6|5111.6|5112.1|5109.1|5117.1|5114.1|5112.1|5109.1|241
1762919400000|2025-11-12 03:50:00|5112.3|5109.3|5108.9|5105.9|5114|5111|5108.5|5105.5|382
1762919700000|2025-11-12 03:55:00|5108.8|5105.8|5106.2|5103.2|5109.6|5106.6|5105.5|5102.5|343
1762920000000|2025-11-12 04:00:00|5106.1|5103.1|5097.6|5094.6|5110.6|5107.6|5097.6|5094.6|292
1762920300000|2025-11-12 04:05:00|5097.5|5094.5|5096|5093|5099.3|5096.3|5088.6|5085.6|468
1762920600000|2025-11-12 04:10:00|5095.9|5092.9|5106.4|5103.4|5106.5|5103.5|5095|5092|339
1762920900000|2025-11-12 04:15:00|5106.3|5103.3|5106.1|5103.1|5108.8|5105.8|5100|5097|566
1762921200000|2025-11-12 04:20:00|5106.2|5103.2|5110|5107|5111|5108|5105.2|5102.2|381
1762921500000|2025-11-12 04:25:00|5110.2|5107.2|5110.7|5107.7|5110.9|5107.9|5106.8|5103.8|298
1762921800000|2025-11-12 04:30:00|5110.8|5107.8|5107.7|5104.7|5112.6|5109.6|5106.8|5103.8|300
1762922100000|2025-11-12 04:35:00|5107.3|5104.3|5105.3|5102.3|5110.7|5107.7|5105.3|5102.3|390
1762922400000|2025-11-12 04:40:00|5105.2|5102.2|5107.8|5104.8|5109.5|5106.5|5104.2|5101.2|326
1762922700000|2025-11-12 04:45:00|5107.7|5104.7|5110.3|5107.3|5110.4|5107.4|5107.2|5104.2|321
1762923000000|2025-11-12 04:50:00|5110.4|5107.4|5113|5110|5115|5112|5109.2|5106.2|378
1762923300000|2025-11-12 04:55:00|5112.8|5109.8|5109.4|5106.4|5112.8|5109.8|5109.2|5106.2|224
1762923600000|2025-11-12 05:00:00|5109.3|5106.3|5105.9|5102.9|5109.3|5106.3|5102.2|5099.2|465
1762923900000|2025-11-12 05:05:00|5105.8|5102.8|5108.9|5105.9|5108.9|5106.6|5103.8|5100.8|328
1762924200000|2025-11-12 05:10:00|5108.8|5105.8|5106.2|5103.2|5109.7|5106.7|5105|5102|268
1762924500000|2025-11-12 05:15:00|5106.1|5103.1|5107.1|5104.1|5108.1|5105.1|5102.5|5099.5|243
1762924800000|2025-11-12 05:20:00|5106.9|5103.9|5115.8|5112.8|5117.6|5114.6|5105.8|5102.8|151
1762925100000|2025-11-12 05:25:00|5115.6|5112.6|5110.4|5107.4|5115.6|5112.6|5109.9|5106.9|113
1762925400000|2025-11-12 05:30:00|5110.5|5107.5|5116.2|5113.2|5117.7|5114.7|5106.7|5103.7|780
1762925700000|2025-11-12 05:35:00|5116|5113|5118.5|5115.5|5123.8|5120.8|5114.6|5111.6|698
1762926000000|2025-11-12 05:40:00|5118.3|5115.3|5109|5106|5118.3|5115.3|5107.9|5104.9|369
1762926300000|2025-11-12 05:45:00|5109.5|5106.5|5107.7|5104.7|5113|5110|5106.5|5102.8|596
1762926600000|2025-11-12 05:50:00|5108.2|5105.2|5113.1|5110.1|5113.9|5110.9|5103.3|5100.3|349
1762926900000|2025-11-12 05:55:00|5113.2|5110.2|5115|5112|5115.2|5112.2|5109.6|5106.6|392
1762927200000|2025-11-12 06:00:00|5114.7|5111.7|5120.8|5117.8|5122.2|5119.2|5112.8|5109.8|493
1762927500000|2025-11-12 06:05:00|5120.7|5117.7|5122.5|5119.5|5124.5|5121.5|5120|5117|464
1762927800000|2025-11-12 06:10:00|5122.4|5119.4|5125.3|5122.3|5125.3|5122.3|5119.2|5116.2|456
1762928100000|2025-11-12 06:15:00|5125.2|5122.2|5124.9|5121.9|5126.9|5123.9|5123.6|5120.6|200
1762928400000|2025-11-12 06:20:00|5125|5122|5125.6|5122.6|5126.6|5123.6|5124.2|5121.2|378
1762928700000|2025-11-12 06:25:00|5125.7|5122.7|5136.4|5133.4|5138|5135|5125.7|5122.7|506
1762929000000|2025-11-12 06:30:00|5136.7|5133.7|5140.5|5137.5|5140.8|5137.8|5134.5|5131.5|510
1762929300000|2025-11-12 06:35:00|5140.7|5137.7|5151.6|5148.6|5153.4|5150.4|5135.4|5132.4|454
1762929600000|2025-11-12 06:40:00|5151.4|5148.4|5154|5151|5154.2|5151.2|5146.6|5143.6|493
1762929900000|2025-11-12 06:45:00|5154.2|5151.2|5145.6|5142.6|5154.4|5151.4|5144.4|5141.4|428
1762930200000|2025-11-12 06:50:00|5145.7|5142.7|5148.6|5145.6|5150.3|5147.3|5139.4|5136.4|455
1762930500000|2025-11-12 06:55:00|5149.3|5146.3|5157.8|5154.8|5158.7|5155.7|5149.2|5146.2|280
1762930800000|2025-11-12 07:00:00|5157.9|5154.9|5160.3|5157.3|5162.9|5159.9|5153.6|5150.6|294
1762931100000|2025-11-12 07:05:00|5160.5|5157.5|5170.1|5167.1|5172.4|5169.4|5159.6|5156.6|347
1762931400000|2025-11-12 07:10:00|5170.5|5167.5|5178.6|5175.6|5179.7|5176.7|5170.2|5167.2|392
1762931700000|2025-11-12 07:15:00|5178.7|5175.7|5172.8|5169.8|5179.6|5176.6|5172.5|5169.5|289
1762932000000|2025-11-12 07:20:00|5172.3|5169.3|5169.8|5166.8|5172.5|5169.5|5167.7|5164.7|216
1762932300000|2025-11-12 07:25:00|5169.7|5166.7|5170.1|5167.1|5171|5168|5164.6|5161.6|161
1762932600000|2025-11-12 07:30:00|5169.8|5166.8|5161.5|5158.5|5170.1|5167.1|5160.3|5157.3|197
1762932900000|2025-11-12 07:35:00|5161.2|5158.2|5159.1|5156.1|5165.8|5162.8|5156.6|5153.6|344
1762933200000|2025-11-12 07:40:00|5158.8|5155.8|5151.8|5148.8|5161.4|5158.4|5146.7|5143.7|369
1762933500000|2025-11-12 07:45:00|5151.7|5148.7|5164.4|5161.4|5166|5163|5149.7|5146.7|361
1762933800000|2025-11-12 07:50:00|5164.3|5161.3|5162|5159|5166.3|5163.3|5160.4|5157.4|277
1762934100000|2025-11-12 07:55:00|5161.8|5158.8|5164.5|5161.5|5166.2|5163.2|5161.4|5158.4|225
1762934400000|2025-11-12 08:00:00|5165.5|5162.5|5171.1|5168.1|5172.6|5169.6|5164.2|5161.2|448
1762934700000|2025-11-12 08:05:00|5171|5168|5159.3|5156.3|5172.5|5169.5|5155|5152|445
1762935000000|2025-11-12 08:10:00|5159.2|5156.2|5172.9|5169.9|5176.6|5173.6|5154.5|5151.9|430
1762935300000|2025-11-12 08:15:00|5172.6|5169.6|5169.2|5166.2|5174.3|5171.3|5166.9|5163.9|409
1762935600000|2025-11-12 08:20:00|5169.4|5166.4|5180.3|5177.3|5181.5|5178.5|5169.4|5166.4|446
1762935900000|2025-11-12 08:25:00|5180.4|5177.4|5181.4|5178.4|5184.8|5181.8|5179.2|5176.2|377
1762936200000|2025-11-12 08:30:00|5181|5179|5182.4|5179.4|5186.6|5183.6|5180.4|5177.6|415
1762936500000|2025-11-12 08:35:00|5182.2|5179.2|5184.9|5181.9|5188.1|5185.1|5180.8|5177.9|501
1762936800000|2025-11-12 08:40:00|5185|5182|5180|5177|5185.1|5182.1|5179.6|5176.6|353
1762937100000|2025-11-12 08:45:00|5180.1|5177.1|5183.2|5180.2|5183.3|5180.3|5179.3|5176.3|250
1762937400000|2025-11-12 08:50:00|5183.3|5180.3|5178.5|5175.5|5186.1|5183.4|5177.5|5175|250
1762937700000|2025-11-12 08:55:00|5178.4|5175.4|5179.5|5176.5|5180.7|5177.7|5176.4|5173.4|261
1762938000000|2025-11-12 09:00:00|5179.3|5176.3|5180.4|5177.4|5183.9|5180.9|5177.2|5174.2|186
1762938300000|2025-11-12 09:05:00|5180.2|5177.2|5176.8|5173.8|5181|5178|5175.6|5172.6|187
1762938600000|2025-11-12 09:10:00|5176.7|5173.7|5177.9|5174.9|5178.7|5175.7|5172.8|5169.8|235
1762938900000|2025-11-12 09:15:00|5178.5|5175.5|5175.9|5172.9|5186.2|5183.2|5175.8|5172.8|226
1762939200000|2025-11-12 09:20:00|5176|5173|5180.9|5177.9|5181.3|5178.3|5173.5|5170.5|218
1762939500000|2025-11-12 09:25:00|5180.4|5177.4|5180|5177|5181|5178|5175.5|5172.5|274
1762939800000|2025-11-12 09:30:00|5179.9|5176.9|5180.5|5177.5|5183.9|5180.9|5179.7|5176.7|261
1762940100000|2025-11-12 09:35:00|5181|5178|5190.7|5187.7|5191.4|5188.4|5180.9|5177.9|287
1762940400000|2025-11-12 09:40:00|5191|5188|5188.4|5185.4|5191.1|5188.1|5183.5|5180.5|310
1762940700000|2025-11-12 09:45:00|5188.5|5185.5|5182.9|5179.9|5190.3|5187.3|5182.8|5179.8|260
1762941000000|2025-11-12 09:50:00|5183|5180|5182.1|5179.1|5184.1|5181.1|5176.1|5173.1|324
1762941300000|2025-11-12 09:55:00|5182|5179|5180.5|5177.5|5183.6|5180.6|5179|5176|231
1762941600000|2025-11-12 10:00:00|5180.6|5177.6|5181.5|5179.5|5183.9|5180.9|5178.2|5175.2|254
1762941900000|2025-11-12 10:05:00|5181.2|5179.2|5180.3|5177.3|5184.9|5182.6|5179.1|5176.1|223
1762942200000|2025-11-12 10:10:00|5180.4|5177.4|5181.7|5178.7|5181.7|5178.7|5174.2|5171.2|258
1762942500000|2025-11-12 10:15:00|5181.8|5178.8|5180.1|5177.1|5184|5181|5179.5|5176.9|279
1762942800000|2025-11-12 10:20:00|5180|5177|5177.2|5174.2|5181.1|5178.1|5175.1|5172.1|200
1762943100000|2025-11-12 10:25:00|5177.1|5174.1|5169.6|5166.6|5177.1|5174.1|5168.5|5165.5|299
1762943400000|2025-11-12 10:30:00|5170|5167|5177.6|5174.6|5179.9|5177|5166.2|5163.2|274
1762943700000|2025-11-12 10:35:00|5177.5|5174.5|5183.4|5180.4|5184.2|5181.2|5176.3|5173.3|194
1762944000000|2025-11-12 10:40:00|5183.3|5180.3|5178.7|5175.7|5184.6|5181.6|5178.7|5175.7|226
1762944300000|2025-11-12 10:45:00|5178.4|5175.4|5178|5175|5181.7|5178.7|5175.3|5172.3|218
1762944600000|2025-11-12 10:50:00|5178.1|5175.1|5176.2|5173.2|5178.6|5175.6|5175.1|5172.1|163
1762944900000|2025-11-12 10:55:00|5176.4|5173.4|5180|5177|5183.2|5180.2|5176.1|5173.1|175
1762945200000|2025-11-12 11:00:00|5180.4|5177.4|5177.4|5174.4|5183.1|5180.1|5176.7|5173.7|200
1762945500000|2025-11-12 11:05:00|5177.6|5174.6|5181.3|5178.3|5182.5|5179.5|5177.6|5174.6|146
1762945800000|2025-11-12 11:10:00|5181.4|5178.4|5182.7|5179.7|5183.9|5180.9|5180.7|5177.7|167
1762946100000|2025-11-12 11:15:00|5182.6|5179.6|5175.2|5172.2|5182.7|5179.7|5175|5172|169
1762946400000|2025-11-12 11:20:00|5175.4|5172.4|5170.7|5167.7|5176.5|5173.5|5168.5|5165.5|224
1762946700000|2025-11-12 11:25:00|5170.2|5167.2|5160.8|5157.8|5173.1|5170.1|5160.5|5157.8|261
1762947000000|2025-11-12 11:30:00|5160.2|5157.2|5168|5165|5168.2|5165.2|5159.8|5156.8|297
1762947300000|2025-11-12 11:35:00|5168.3|5165.3|5165.1|5162.1|5173.4|5170.4|5163.8|5160.8|194
1762947600000|2025-11-12 11:40:00|5165|5162|5167|5164|5167.5|5164.5|5160.7|5157.7|152
1762947900000|2025-11-12 11:45:00|5166.8|5163.8|5160.7|5157.7|5167.6|5164.6|5160|5157|227
1762948200000|2025-11-12 11:50:00|5160.9|5157.9|5159.6|5156.6|5164|5161|5159.5|5156.5|202
1762948500000|2025-11-12 11:55:00|5159.8|5156.8|5154.2|5151.2|5159.8|5156.8|5151.1|5148.1|358
1762948800000|2025-11-12 12:00:00|5154.1|5151.1|5161.8|5158.8|5163.7|5161.4|5150.4|5147.4|319
1762949100000|2025-11-12 12:05:00|5161.4|5158.4|5162.8|5159.8|5167.7|5164.7|5161.3|5158.3|259
1762949400000|2025-11-12 12:10:00|5162.7|5159.7|5164.9|5161.9|5167.7|5164.7|5162.7|5159.7|208
1762949700000|2025-11-12 12:15:00|5165.3|5162.3|5167.1|5164.1|5170.8|5167.8|5163.9|5160.9|227
1762950000000|2025-11-12 12:20:00|5167|5164|5174|5171|5175.2|5172.2|5166.5|5163.5|277
1762950300000|2025-11-12 12:25:00|5174.1|5171.1|5179.1|5176.1|5180.8|5177.8|5172.9|5169.9|292
1762950600000|2025-11-12 12:30:00|5179|5176|5181.5|5178.5|5182.6|5179.6|5178.3|5175.3|257
1762950900000|2025-11-12 12:35:00|5181.3|5178.3|5178|5175|5182.5|5179.5|5176.9|5173.9|274
1762951200000|2025-11-12 12:40:00|5178.1|5175.1|5175.7|5172.7|5178.2|5175.2|5172.8|5169.8|295
1762951500000|2025-11-12 12:45:00|5175.3|5172.3|5174.1|5171.1|5180|5177|5173.8|5170.8|246
1762951800000|2025-11-12 12:50:00|5174.2|5171.2|5175.5|5172.5|5178.2|5175.2|5173.2|5170.2|238
1762952100000|2025-11-12 12:55:00|5175.3|5172.3|5172.8|5169.8|5176|5173|5171.1|5169|262
1762952400000|2025-11-12 13:00:00|5172.6|5169.6|5170.7|5167.7|5173.1|5170.1|5163.4|5160.4|433
1762952700000|2025-11-12 13:05:00|5170.4|5167.4|5161.6|5158.6|5170.4|5167.4|5161.2|5158.2|395
1762953000000|2025-11-12 13:10:00|5161.8|5158.8|5164.5|5161.5|5169.2|5166.2|5156.7|5154|434
1762953300000|2025-11-12 13:15:00|5164.2|5161.2|5158|5155|5167.4|5164.4|5156.2|5153.2|346
1762953600000|2025-11-12 13:20:00|5159.6|5156.6|5172.9|5169.9|5174.5|5171.5|5159.4|5156.4|413
1762953900000|2025-11-12 13:25:00|5173|5170|5173.2|5170.2|5176.9|5173.9|5166.9|5163.9|333
1762954200000|2025-11-12 13:30:00|5174.6|5171.6|5181.1|5178.1|5182.1|5179.1|5173|5170|378
1762954500000|2025-11-12 13:35:00|5181.8|5178.8|5168.3|5165.3|5182.6|5179.6|5168.1|5165.1|373
1762954800000|2025-11-12 13:40:00|5168|5165|5172.2|5169.2|5175.2|5172.2|5167.8|5164.8|364
1762955100000|2025-11-12 13:45:00|5171.1|5168.1|5177|5174|5178.9|5175.9|5170.9|5167.9|274
1762955400000|2025-11-12 13:50:00|5176.8|5173.8|5170.6|5167.6|5176.8|5173.8|5167.3|5164.3|287
1762955700000|2025-11-12 13:55:00|5170.5|5167.5|5170.4|5167.4|5172.3|5169.3|5164.6|5161.6|336
1762956000000|2025-11-12 14:00:00|5170.1|5167.1|5181.5|5178.5|5182.3|5179.5|5169.6|5166.6|391
1762956300000|2025-11-12 14:05:00|5181.6|5178.6|5185|5182|5188.3|5185.4|5178.9|5175.9|403
1762956600000|2025-11-12 14:10:00|5184.8|5181.8|5185.6|5182.6|5190.6|5187.6|5181.9|5178.9|423
1762956900000|2025-11-12 14:15:00|5185.5|5182.5|5189.3|5186.3|5193.3|5190.3|5182.4|5179.4|393
1762957200000|2025-11-12 14:20:00|5189.4|5186.4|5188.7|5185.7|5193.1|5190.1|5184.5|5181.5|348
1762957500000|2025-11-12 14:25:00|5188.6|5185.6|5192.4|5189.4|5195.4|5192.5|5185.9|5182.9|333
1762957800000|2025-11-12 14:30:00|5191.8|5188.8|5176.6|5173.6|5193.3|5190.3|5172.9|5170|565
1762958100000|2025-11-12 14:35:00|5176.2|5173.2|5211.9|5208.9|5215|5212|5175.8|5172.8|633
1762958400000|2025-11-12 14:40:00|5211|5208|5224.8|5221.8|5225.7|5222.7|5209.7|5206.7|574
1762958700000|2025-11-12 14:45:00|5225.1|5222.1|5217.4|5214.4|5225.6|5222.6|5207.2|5204.2|546
1762959000000|2025-11-12 14:50:00|5217.3|5214.3|5234.1|5231.1|5235.8|5232.8|5217.3|5214.3|547
1762959300000|2025-11-12 14:55:00|5234|5231|5237.6|5234.6|5245.4|5242.4|5231.1|5228.3|568
1762959600000|2025-11-12 15:00:00|5236.5|5233.5|5248.8|5245.8|5249.9|5246.9|5232.2|5229.2|570
1762959900000|2025-11-12 15:05:00|5249.1|5246.1|5246.3|5243.3|5251.6|5248.6|5241|5238|488
1762960200000|2025-11-12 15:10:00|5245.9|5242.9|5259.3|5256.3|5259.5|5256.5|5245.9|5242.9|657
1762960500000|2025-11-12 15:15:00|5259.5|5256.5|5255.6|5252.6|5268.1|5265.4|5251.6|5248.6|605
1762960800000|2025-11-12 15:20:00|5256.4|5253.4|5252.1|5249.1|5256.7|5253.7|5243.7|5240.7|634
1762961100000|2025-11-12 15:25:00|5251.9|5248.9|5261.9|5258.9|5267.1|5264.1|5247.4|5244.4|536
1762961400000|2025-11-12 15:30:00|5261.6|5258.6|5278.9|5275.9|5280.9|5277.9|5261|5258|522
1762961700000|2025-11-12 15:35:00|5279.4|5276.4|5284.4|5281.4|5288.1|5285.1|5276|5273|549
1762962000000|2025-11-12 15:40:00|5284.7|5281.7|5296.5|5293.5|5298.4|5295.4|5284.7|5281.7|605
1762962300000|2025-11-12 15:45:00|5296.7|5293.7|5308.7|5305.7|5309.4|5306.4|5291.7|5288.7|575
1762962600000|2025-11-12 15:50:00|5309.3|5306.3|5286.2|5283.2|5314.6|5311.6|5282.5|5279.5|630
1762962900000|2025-11-12 15:55:00|5286.1|5283.1|5295|5292|5302.7|5299.7|5285.1|5280|597
1762963200000|2025-11-12 16:00:00|5295.3|5292.3|5304.2|5301.2|5305.6|5302.6|5287.5|5284.5|554
1762963500000|2025-11-12 16:05:00|5304|5301|5300.8|5297.8|5308.9|5305.9|5298.4|5295.4|550
1762963800000|2025-11-12 16:10:00|5300.6|5297.6|5288.3|5285.3|5300.8|5297.8|5279.1|5276.1|604
1762964100000|2025-11-12 16:15:00|5288.4|5285.4|5301.2|5298.2|5302.4|5299.4|5288.1|5285.1|535
1762964400000|2025-11-12 16:20:00|5301.1|5298.1|5301.3|5298.3|5307.1|5304.1|5297.4|5294.4|547
1762964700000|2025-11-12 16:25:00|5301.4|5298.4|5311.3|5308.3|5313.4|5310.4|5299.1|5296.1|518
1762965000000|2025-11-12 16:30:00|5311.5|5308.5|5315.6|5312.6|5322.1|5319.1|5308.7|5305.7|573
1762965300000|2025-11-12 16:35:00|5316.3|5313.3|5313.4|5310.4|5323.6|5320.6|5310.4|5307.4|566
1762965600000|2025-11-12 16:40:00|5313.3|5310.3|5318.7|5315.7|5327.7|5324.7|5312.3|5309.3|540
1762965900000|2025-11-12 16:45:00|5319.1|5316.1|5323.3|5320.3|5324.2|5321.2|5311|5308|533
1762966200000|2025-11-12 16:50:00|5323.7|5320.7|5332.1|5329.1|5334.1|5331.1|5321|5318|519
1762966500000|2025-11-12 16:55:00|5332.2|5329.2|5345.5|5342.5|5351.1|5348.3|5331.3|5328.3|507
1762966800000|2025-11-12 17:00:00|5345.9|5342.9|5351|5348|5353.4|5350.4|5343.5|5340.5|575
1762967100000|2025-11-12 17:05:00|5350.5|5347.5|5346.6|5343.6|5350.5|5347.7|5334.1|5331.1|519
1762967400000|2025-11-12 17:10:00|5346.3|5343.3|5339.7|5336.7|5346.3|5343.3|5333.9|5330.9|488
1762967700000|2025-11-12 17:15:00|5340.1|5337.1|5322.9|5319.9|5341.2|5338.2|5321.1|5318.1|539
1762968000000|2025-11-12 17:20:00|5322.7|5319.7|5332.1|5329.1|5334.1|5331.1|5322.7|5319.7|564
1762968300000|2025-11-12 17:25:00|5332.2|5329.2|5331.1|5328.1|5337.2|5334.2|5327|5324|580
1762968600000|2025-11-12 17:30:00|5330.4|5327.4|5342.8|5339.8|5344.3|5341.3|5330.3|5327.3|523
1762968900000|2025-11-12 17:35:00|5342.5|5339.5|5346.2|5343.2|5351.2|5348.2|5336.6|5333.9|558
1762969200000|2025-11-12 17:40:00|5345.5|5342.5|5347.2|5344.2|5351.4|5348.4|5345.2|5342.2|492
1762969500000|2025-11-12 17:45:00|5348|5345|5347.2|5344.2|5351.7|5348.7|5341.9|5338.9|444
1762969800000|2025-11-12 17:50:00|5346.7|5343.7|5347.9|5344.9|5348.4|5345.4|5339.2|5336.2|409
1762970100000|2025-11-12 17:55:00|5347.7|5344.7|5345.2|5342.2|5351.3|5348.8|5344|5341|412
1762970400000|2025-11-12 18:00:00|5345.1|5342.1|5330.2|5327.2|5349.7|5346.7|5326.7|5323.7|533
1762970700000|2025-11-12 18:05:00|5330.7|5327.7|5339.6|5336.6|5344.6|5341.6|5329.1|5326.1|546
1762971000000|2025-11-12 18:10:00|5340.4|5337.4|5344.3|5341.3|5347.7|5344.7|5338.9|5335.9|413
1762971300000|2025-11-12 18:15:00|5344.7|5341.7|5342.9|5339.9|5346.1|5343.1|5340.5|5337.5|364
1762971600000|2025-11-12 18:20:00|5343|5340|5349.3|5346.3|5351.8|5349.4|5342.9|5339.9|391
1762971900000|2025-11-12 18:25:00|5349.2|5346.2|5358.1|5355.1|5363.9|5360.9|5348.8|5345.8|588
1762972200000|2025-11-12 18:30:00|5358.2|5355.2|5358.8|5355.8|5366.3|5363.3|5357.8|5354.8|476
1762972500000|2025-11-12 18:35:00|5358.9|5355.9|5362.8|5359.8|5363.5|5360.5|5354.3|5351.3|323
1762972800000|2025-11-12 18:40:00|5363|5360|5362.1|5359.1|5364.1|5361.1|5359.5|5356.5|267
1762973100000|2025-11-12 18:45:00|5361.5|5358.5|5356.8|5353.8|5362.2|5359.2|5354.2|5351.2|322
1762973400000|2025-11-12 18:50:00|5356.7|5353.7|5367.2|5364.2|5367.7|5364.7|5354.4|5351.4|389
1762973700000|2025-11-12 18:55:00|5367.1|5364.1|5362.8|5359.8|5368.2|5365.2|5362.1|5359.1|348
1762974000000|2025-11-12 19:00:00|5363.3|5360.3|5364.4|5361.4|5368.8|5365.8|5360.4|5357.4|311
1762974300000|2025-11-12 19:05:00|5364.3|5361.3|5363|5360|5367.5|5364.5|5357.2|5354.2|271
1762974600000|2025-11-12 19:10:00|5362.3|5359.3|5344.3|5341.3|5362.4|5359.4|5341.6|5338.6|473
1762974900000|2025-11-12 19:15:00|5345.6|5342.6|5342.4|5339.4|5350.7|5347.7|5341.8|5338.8|361
1762975200000|2025-11-12 19:20:00|5343.2|5340.2|5340.6|5337.6|5349|5346|5338.5|5335.5|463
1762975500000|2025-11-12 19:25:00|5340.8|5337.8|5345.8|5342.8|5347.3|5344.3|5339.8|5336.8|414
1762975800000|2025-11-12 19:30:00|5345.9|5342.9|5355.4|5352.4|5356.4|5353.4|5345.5|5342.5|368
1762976100000|2025-11-12 19:35:00|5355|5352|5344.9|5341.9|5355|5352|5344.6|5341.6|289
1762976400000|2025-11-12 19:40:00|5344.7|5341.7|5341.3|5338.3|5346.8|5343.8|5339.2|5336.2|330
1762976700000|2025-11-12 19:45:00|5341.2|5338.2|5348.7|5345.7|5352.6|5349.6|5341.2|5338.2|283
1762977000000|2025-11-12 19:50:00|5349|5346|5355.4|5352.4|5356.3|5353.3|5345.3|5342.3|261
1762977300000|2025-11-12 19:55:00|5355.6|5352.6|5354.7|5351.7|5355.6|5352.6|5348.9|5346.2|260
1762977600000|2025-11-12 20:00:00|5352.7|5350.7|5358.6|5355.6|5358.6|5355.6|5349.3|5346.3|296
1762977900000|2025-11-12 20:05:00|5358.2|5355.2|5347|5344|5358.2|5355.2|5343|5340|417
1762978200000|2025-11-12 20:10:00|5346.4|5343.4|5352.2|5349.2|5353.5|5350.5|5346.4|5343.4|251
1762978500000|2025-11-12 20:15:00|5352.3|5349.3|5350.2|5347.2|5358.4|5355.4|5348.8|5345.8|292
1762978800000|2025-11-12 20:20:00|5350.1|5347.1|5352.3|5349.3|5354.4|5351.4|5349.1|5346.1|155
1762979100000|2025-11-12 20:25:00|5351.1|5348.1|5352.5|5349.5|5354.1|5351.1|5351|5348|182
1762979400000|2025-11-12 20:30:00|5352.3|5349.3|5355|5352|5356.7|5353.7|5348.7|5345.7|166
1762979700000|2025-11-12 20:35:00|5354.5|5351.5|5350.1|5347.1|5355.1|5352.1|5349|5346|223
1762980000000|2025-11-12 20:40:00|5350.6|5347.6|5354.8|5351.8|5355.5|5352.5|5350.2|5347.2|169
1762980300000|2025-11-12 20:45:00|5353.9|5351.9|5343.4|5340.4|5354.1|5351.9|5342.5|5340.2|206
1762980600000|2025-11-12 20:50:00|5343.1|5340.1|5331.4|5328.4|5345.5|5342.5|5331|5328.4|258
1762980900000|2025-11-12 20:55:00|5331.2|5329.2|5330.5|5327.5|5336|5333|5325.5|5323|270
1762981200000|2025-11-12 21:00:00|5330.7|5327.7|5326.7|5323.7|5331.8|5328.8|5326.3|5323.3|142
1762981500000|2025-11-12 21:05:00|5327.1|5324.1|5330.7|5327.7|5332.1|5329.1|5327.1|5324.1|120
1762981800000|2025-11-12 21:10:00|5330.6|5327.6|5324.9|5321.9|5330.6|5327.6|5324.9|5321.9|133
1762982100000|2025-11-12 21:15:00|5324.8|5321.8|5324.1|5321.1|5325.6|5322.6|5318.5|5315.5|148
1762982400000|2025-11-12 21:20:00|5323.1|5320.1|5328.2|5325.2|5328.3|5325.3|5321.8|5318.8|92
1762982700000|2025-11-12 21:25:00|5328.6|5325.6|5336.2|5333.2|5336.2|5333.2|5328.4|5325.4|62
1762983000000|2025-11-12 21:30:00|5336.1|5333.1|5341.9|5338.9|5344.6|5341.6|5336|5333|113
1762983300000|2025-11-12 21:35:00|5341.6|5338.6|5340.9|5337.9|5344.5|5341.5|5340.6|5337.6|85
1762983600000|2025-11-12 21:40:00|5340.5|5337.5|5342.7|5339.7|5343.6|5340.6|5338.7|5335.7|77
1762983900000|2025-11-12 21:45:00|5342.5|5339.5|5343.4|5340.4|5344.7|5341.7|5340|5337|104
1762984200000|2025-11-12 21:50:00|5343.3|5340.3|5334.1|5332.1|5343.3|5340.3|5334.1|5331.9|129
1762984500000|2025-11-12 21:55:00|5333.9|5331.9|5329.5|5326.5|5333.9|5331.9|5326.8|5323.8|157
1762988400000|2025-11-12 23:00:00|5335.3|5332.3|5332.1|5329.1|5337.6|5334.2|5330.5|5327.4|171
1762988700000|2025-11-12 23:05:00|5333.4|5330.4|5341.4|5338.4|5342.3|5339.3|5333|5330|160
1762989000000|2025-11-12 23:10:00|5340.9|5337.9|5332.8|5329.8|5341.3|5338.3|5330.2|5327.2|234
1762989300000|2025-11-12 23:15:00|5332.9|5329.9|5333.2|5330.2|5334.7|5331.7|5331.2|5328.2|158
1762989600000|2025-11-12 23:20:00|5333.3|5330.3|5331.1|5328.1|5333.3|5330.3|5329.2|5326.2|143
1762989900000|2025-11-12 23:25:00|5331.2|5328.2|5335.1|5332.1|5339.2|5336.2|5331.2|5328.2|106
1762990200000|2025-11-12 23:30:00|5335|5332|5331.5|5328.5|5335|5332|5330.4|5327.4|162
1762990500000|2025-11-12 23:35:00|5331.4|5328.4|5327.8|5324.8|5333.8|5330.8|5326.3|5323.3|182
1762990800000|2025-11-12 23:40:00|5328|5325|5331.7|5328.7|5331.8|5328.8|5324.7|5321.7|223
1762991100000|2025-11-12 23:45:00|5331.8|5328.8|5329.9|5326.9|5331.9|5328.9|5327.9|5324.9|217
1762991400000|2025-11-12 23:50:00|5330|5327|5326.7|5323.7|5330.7|5327.7|5321.3|5318.3|166
1762991700000|2025-11-12 23:55:00|5326.9|5323.9|5325.8|5322.8|5328.5|5325.5|5325.2|5322.2|123
1762992000000|2025-11-13 00:00:00|5325.3|5322.3|5320.5|5317.5|5326.9|5323.9|5319.6|5316.6|224
1762992300000|2025-11-13 00:05:00|5320.2|5317.2|5318.2|5315.2|5321.6|5318.6|5312|5309|208
1762992600000|2025-11-13 00:10:00|5318.4|5315.4|5309.3|5306.3|5318.8|5315.8|5306.9|5303.9|244
1762992900000|2025-11-13 00:15:00|5309.4|5306.4|5309.5|5306.5|5311.2|5308.2|5306.7|5303.7|260
1762993200000|2025-11-13 00:20:00|5309.6|5306.6|5316.4|5313.4|5317.2|5314.2|5309.5|5306.5|259
1762993500000|2025-11-13 00:25:00|5316|5313|5313.1|5310.1|5320.3|5317.3|5313.1|5310.1|160
1762993800000|2025-11-13 00:30:00|5313|5310|5324.9|5321.9|5325.6|5322.6|5312|5309|296
1762994100000|2025-11-13 00:35:00|5324.8|5321.8|5333.9|5330.9|5336.4|5333.4|5324.3|5321.3|363
1762994400000|2025-11-13 00:40:00|5334|5331|5326.9|5323.9|5334.1|5331.1|5321.3|5318.3|313
1762994700000|2025-11-13 00:45:00|5327|5324|5328.1|5325.1|5329.3|5326.3|5322.9|5319.9|337
1762995000000|2025-11-13 00:50:00|5327.8|5324.8|5331.1|5328.1|5333.9|5330.9|5327.6|5324.6|362
1762995300000|2025-11-13 00:55:00|5330.7|5327.7|5333.8|5330.8|5335.7|5332.7|5329.2|5326.2|325
1762995600000|2025-11-13 01:00:00|5333.1|5330.1|5320.1|5317.1|5334.1|5331.1|5315.2|5312.2|578
1762995900000|2025-11-13 01:05:00|5319.4|5316.4|5326.9|5323.9|5327.1|5324.1|5316.8|5313.8|536
1762996200000|2025-11-13 01:10:00|5326.2|5323.2|5318.7|5315.7|5329.5|5326.5|5317|5314|585
1762996500000|2025-11-13 01:15:00|5318.9|5315.9|5298.7|5295.7|5318.9|5315.9|5290.7|5287.7|620
1762996800000|2025-11-13 01:20:00|5299.4|5296.4|5308.8|5305.8|5309.3|5306.3|5297.9|5294.9|523
1762997100000|2025-11-13 01:25:00|5308.5|5305.5|5301.5|5298.5|5308.8|5305.8|5298|5295|574
1762997400000|2025-11-13 01:30:00|5301.8|5298.8|5295.7|5292.7|5302.4|5299.4|5291.6|5288.6|453
1762997700000|2025-11-13 01:35:00|5296|5293|5307.7|5304.7|5310.9|5307.9|5294.7|5291.7|473
1762998000000|2025-11-13 01:40:00|5307.6|5304.6|5313.9|5310.9|5315|5312|5306.9|5303.9|381
1762998300000|2025-11-13 01:45:00|5313.7|5310.7|5316.8|5313.8|5318.5|5315.5|5304.1|5301.1|475
1762998600000|2025-11-13 01:50:00|5316.6|5313.6|5326.7|5323.7|5327.5|5324.5|5315.2|5312.2|447
1762998900000|2025-11-13 01:55:00|5326.4|5323.4|5334.8|5331.8|5340.1|5337.1|5324.3|5321.3|384
1762999200000|2025-11-13 02:00:00|5334.7|5331.7|5339.7|5336.7|5342|5339|5330.9|5327.9|421
1762999500000|2025-11-13 02:05:00|5339|5336|5349.7|5346.7|5352.2|5349.2|5334.5|5331.5|418
1762999800000|2025-11-13 02:10:00|5350|5347|5344|5341|5350|5347|5336.9|5333.9|362
1763000100000|2025-11-13 02:15:00|5344.3|5341.3|5339.6|5336.6|5346|5343|5336.4|5333.4|210
1763000400000|2025-11-13 02:20:00|5340|5337|5328.9|5325.9|5342.8|5339.8|5327.8|5324.8|210
1763000700000|2025-11-13 02:25:00|5330|5327|5331.3|5328.3|5331.6|5328.6|5324.6|5321.6|231
1763001000000|2025-11-13 02:30:00|5330.4|5327.4|5333.7|5330.7|5338.2|5335.2|5328.8|5325.8|389
1763001300000|2025-11-13 02:35:00|5333.6|5330.6|5337.7|5334.7|5340|5337|5329.5|5326.5|452
1763001600000|2025-11-13 02:40:00|5337.4|5334.4|5341.6|5338.6|5345.5|5342.5|5336.8|5333.8|377
1763001900000|2025-11-13 02:45:00|5341.1|5338.1|5341.3|5338.3|5345.8|5342.8|5339.3|5336.3|409
1763002200000|2025-11-13 02:50:00|5341.7|5338.7|5342.1|5339.1|5344.3|5341.3|5335.3|5332.3|404
1763002500000|2025-11-13 02:55:00|5341.2|5338.2|5338.2|5335.2|5344.6|5341.6|5335.5|5332.5|412
1763002800000|2025-11-13 03:00:00|5338|5335|5348.9|5345.9|5350.9|5347.9|5338|5335|408
1763003100000|2025-11-13 03:05:00|5349|5346|5359.3|5356.3|5363.5|5360.5|5348.7|5345.7|468
1763003400000|2025-11-13 03:10:00|5359.7|5356.7|5356.1|5353.1|5364.9|5361.9|5355.6|5352.6|396
1763003700000|2025-11-13 03:15:00|5356.4|5353.4|5366.7|5363.7|5368.4|5365.4|5353.1|5350.1|414
1763004000000|2025-11-13 03:20:00|5366.2|5363.2|5388.1|5385.1|5395.2|5392.2|5366.2|5363.2|432
1763004300000|2025-11-13 03:25:00|5388.2|5385.2|5379.1|5376.1|5388.2|5385.2|5370.1|5367.1|423
1763004600000|2025-11-13 03:30:00|5378.9|5375.9|5400.4|5397.4|5400.6|5397.6|5378.6|5375.6|423
1763004900000|2025-11-13 03:35:00|5400.1|5397.1|5390.3|5387.3|5401.5|5398.5|5387.5|5384.5|292
1763005200000|2025-11-13 03:40:00|5389.8|5386.8|5391.9|5388.9|5393.8|5390.8|5386.4|5383.4|272
1763005500000|2025-11-13 03:45:00|5392.4|5389.4|5392.4|5389.4|5402.2|5399.2|5386.7|5383.7|251
1763005800000|2025-11-13 03:50:00|5393.4|5390.4|5395.4|5392.4|5399.3|5396.3|5390.9|5387.9|210
1763006100000|2025-11-13 03:55:00|5395.2|5392.2|5417.5|5414.5|5419.9|5416.9|5394.6|5391.6|223
1763006400000|2025-11-13 04:00:00|5417.2|5414.2|5409|5406|5417.2|5414.2|5400.1|5396.8|524
1763006700000|2025-11-13 04:05:00|5409.3|5406.3|5420.8|5417.8|5433.2|5430.2|5408.5|5404.8|609
1763007000000|2025-11-13 04:10:00|5420.7|5417.7|5422.3|5419.3|5422.7|5419.3|5412.1|5409.1|466
1763007300000|2025-11-13 04:15:00|5423.1|5417.8|5414.4|5411.4|5423.1|5418.7|5408.1|5405.1|360
1763007600000|2025-11-13 04:20:00|5414.3|5411.3|5409.9|5406.9|5415.7|5412.7|5408.8|5405.8|331
1763007900000|2025-11-13 04:25:00|5410|5407|5409.4|5406.4|5411.1|5408.1|5402|5399|300
1763008200000|2025-11-13 04:30:00|5409.9|5406.9|5406|5403|5413|5410|5403.2|5400.2|299
1763008500000|2025-11-13 04:35:00|5406.5|5403.5|5395.8|5392.8|5411|5408|5390|5387|375
1763008800000|2025-11-13 04:40:00|5396.3|5393.3|5388|5385|5396.4|5393.4|5377.4|5374.4|490
1763009100000|2025-11-13 04:45:00|5387.8|5384.8|5382.7|5379.7|5390.7|5386.7|5379.9|5376.1|450
1763009400000|2025-11-13 04:50:00|5382.2|5379.2|5387.4|5384.4|5391.9|5388.9|5381.1|5378.1|281
1763009700000|2025-11-13 04:55:00|5387.3|5384.3|5398.3|5393|5402.5|5399.5|5386.7|5383.7|320
1763010000000|2025-11-13 05:00:00|5397.4|5394.4|5398|5395|5404.3|5400.5|5394.2|5389.9|254
1763010300000|2025-11-13 05:05:00|5398.2|5395.2|5423.2|5420.2|5426.8|5423.8|5398.1|5395.1|282
1763010600000|2025-11-13 05:10:00|5424|5421|5426.2|5423.2|5428.9|5425.9|5412.4|5409.4|495
1763010900000|2025-11-13 05:15:00|5426.3|5423.3|5422.6|5419.6|5427.2|5424.2|5419.1|5416|359
1763011200000|2025-11-13 05:20:00|5422.4|5419.4|5416.2|5413.2|5422.8|5419.8|5415.3|5412.3|375
1763011500000|2025-11-13 05:25:00|5415.8|5412.8|5414.8|5411.8|5420.3|5417.3|5413.4|5410.4|316
1763011800000|2025-11-13 05:30:00|5415|5412|5420.8|5417.8|5422.4|5419.4|5406.3|5403.3|620
1763012100000|2025-11-13 05:35:00|5421.5|5418.5|5423.1|5420.1|5424.6|5421.6|5412.8|5409.8|459
1763012400000|2025-11-13 05:40:00|5423.3|5420.3|5421.9|5418.9|5429.5|5426.5|5419.7|5416.7|425
1763012700000|2025-11-13 05:45:00|5421.2|5418.2|5406|5403|5422.7|5419.7|5404.9|5401.9|495
1763013000000|2025-11-13 05:50:00|5405.5|5402.5|5404.5|5401.5|5409.7|5406.7|5388.9|5385.9|559
1763013300000|2025-11-13 05:55:00|5403.3|5400.3|5399.2|5396.2|5405.2|5402.2|5392.1|5389.1|390
1763013600000|2025-11-13 06:00:00|5398.8|5395.8|5391.2|5388.2|5398.8|5395.8|5389.1|5386.1|456
1763013900000|2025-11-13 06:05:00|5391.3|5388.3|5401.6|5398.6|5405|5402|5391.3|5388.3|371
1763014200000|2025-11-13 06:10:00|5401.4|5398.4|5390.9|5387.9|5401.6|5398.6|5390.4|5387.4|338
1763014500000|2025-11-13 06:15:00|5390.4|5387.4|5394.9|5391.9|5396.1|5393.1|5385.6|5382.6|404
1763014800000|2025-11-13 06:20:00|5394.7|5391.7|5399.3|5396.3|5401.4|5398.4|5393.6|5390.6|441
1763015100000|2025-11-13 06:25:00|5399.1|5396.1|5405.4|5402.4|5410.1|5407.1|5398.9|5395.9|447
1763015400000|2025-11-13 06:30:00|5405.1|5402.1|5407.8|5404.8|5409.8|5406.8|5401.7|5398.7|338
1763015700000|2025-11-13 06:35:00|5407.7|5404.7|5403.7|5400.7|5411.5|5408.5|5403.1|5400.1|354
1763016000000|2025-11-13 06:40:00|5403.4|5400.4|5403.1|5400.1|5406.6|5403.6|5401.2|5398.2|318
1763016300000|2025-11-13 06:45:00|5402.8|5399.8|5402.1|5399.1|5404.7|5401.7|5399.3|5396.3|278
1763016600000|2025-11-13 06:50:00|5402.5|5399.5|5413.5|5410.5|5414.3|5411.3|5401.5|5398.5|283
1763016900000|2025-11-13 06:55:00|5413.3|5410.3|5410.5|5407.5|5415.8|5412.8|5410.3|5407.3|252
1763017200000|2025-11-13 07:00:00|5410.8|5407.8|5396.9|5393.9|5410.8|5407.8|5396.9|5393.9|241
1763017500000|2025-11-13 07:05:00|5397|5394|5394.2|5391.2|5398.1|5395.1|5390.7|5387.7|330
1763017800000|2025-11-13 07:10:00|5395.4|5392.4|5400.8|5397.8|5400.8|5397.8|5391.6|5388.6|287
1763018100000|2025-11-13 07:15:00|5400.9|5397.9|5408.9|5405.9|5412.3|5409.3|5400.1|5397.1|312
1763018400000|2025-11-13 07:20:00|5408.2|5405.2|5416.1|5413.1|5416.9|5413.9|5405.7|5402.7|241
1763018700000|2025-11-13 07:25:00|5415.8|5412.8|5416.3|5413.3|5421|5418|5412.4|5409.4|216
1763019000000|2025-11-13 07:30:00|5416.7|5413.7|5410.4|5407.4|5421.4|5418.4|5409.8|5406.8|241
1763019300000|2025-11-13 07:35:00|5410.8|5407.8|5404.3|5401.3|5410.8|5407.8|5399.3|5396.8|311
1763019600000|2025-11-13 07:40:00|5404.5|5401.5|5405.4|5402.4|5410|5407|5403.3|5400.3|275
1763019900000|2025-11-13 07:45:00|5405.5|5402.5|5396.9|5393.9|5408.2|5405.2|5396.9|5393.9|271
1763020200000|2025-11-13 07:50:00|5396.8|5393.8|5405.7|5402.7|5406.7|5403.7|5393.3|5390.3|254
1763020500000|2025-11-13 07:55:00|5405.9|5402.9|5409.2|5406.2|5410.9|5407.9|5403.7|5400.7|211
1763020800000|2025-11-13 08:00:00|5408.7|5405.7|5412.8|5409.8|5418.5|5415.5|5404.3|5401.4|432
1763021100000|2025-11-13 08:05:00|5412.4|5409.4|5418.8|5415.8|5423.3|5420.3|5407.4|5404.4|464
1763021400000|2025-11-13 08:10:00|5419.4|5416.4|5423.3|5420.3|5424.5|5421.5|5415.5|5412.5|256
1763021700000|2025-11-13 08:15:00|5423.6|5420.6|5424.9|5421.9|5428.3|5425.3|5422.8|5419.8|366
1763022000000|2025-11-13 08:20:00|5425.2|5422.2|5439|5436|5439.3|5436.3|5421.8|5418.8|437
1763022300000|2025-11-13 08:25:00|5438.9|5435.9|5434.2|5431.2|5439|5436|5430.2|5427.2|380
1763022600000|2025-11-13 08:30:00|5434.3|5431.3|5438.5|5435.5|5440.6|5437.6|5433.4|5430.4|366
1763022900000|2025-11-13 08:35:00|5438.4|5435.4|5430|5427|5440.1|5437.1|5429.6|5426.6|268
1763023200000|2025-11-13 08:40:00|5429.7|5426.7|5433.6|5430.6|5436.5|5433.5|5428.4|5425.4|241
1763023500000|2025-11-13 08:45:00|5433.4|5430.4|5426.1|5423.1|5433.9|5430.9|5425.2|5422.2|224
1763023800000|2025-11-13 08:50:00|5426.5|5423.5|5426.9|5423.9|5433.5|5430.5|5424.9|5421.9|312
1763024100000|2025-11-13 08:55:00|5426.7|5423.7|5427.4|5424.4|5430.1|5427.1|5421.1|5418.1|262
1763024400000|2025-11-13 09:00:00|5425.9|5422.9|5424.9|5421.9|5429.1|5426.1|5421.5|5418.5|346
1763024700000|2025-11-13 09:05:00|5425.2|5422.2|5431.2|5428.2|5432.3|5429.3|5424.3|5421.3|317
1763025000000|2025-11-13 09:10:00|5431.4|5428.4|5425.4|5422.4|5432.2|5429.2|5423.9|5420.9|283
1763025300000|2025-11-13 09:15:00|5425.8|5422.8|5433.5|5430.5|5434.2|5431.2|5423.1|5420.1|266
1763025600000|2025-11-13 09:20:00|5433.6|5430.6|5423.8|5420.8|5433.9|5430.9|5422.1|5419.1|231
1763025900000|2025-11-13 09:25:00|5424|5421|5409.4|5406.4|5424.3|5421.3|5408.3|5405.3|295
1763026200000|2025-11-13 09:30:00|5409.3|5406.3|5417.3|5414.3|5418.8|5415.8|5404.7|5401.7|394
1763026500000|2025-11-13 09:35:00|5417.5|5414.5|5409.2|5406.2|5417.8|5414.8|5408.2|5405.2|292
1763026800000|2025-11-13 09:40:00|5409.1|5406.1|5411.5|5408.5|5412.9|5409.9|5404.9|5401.9|261
1763027100000|2025-11-13 09:45:00|5411.6|5408.6|5415.1|5412.1|5416.7|5413.7|5410.5|5407.5|235
1763027400000|2025-11-13 09:50:00|5414.9|5411.9|5413|5410|5415.5|5412.5|5411.5|5408.5|179
1763027700000|2025-11-13 09:55:00|5412.8|5409.8|5411.4|5408.4|5413.1|5410.1|5408.8|5405.8|180
1763028000000|2025-11-13 10:00:00|5411.3|5408.3|5418.9|5415.9|5419.2|5416.2|5410.9|5408.3|167
1763028300000|2025-11-13 10:05:00|5419.1|5416.1|5420.9|5417.9|5422.2|5419.2|5417.1|5414.1|198
1763028600000|2025-11-13 10:10:00|5421.2|5418.2|5405.6|5402.6|5422.7|5419.7|5405.6|5402.6|318
1763028900000|2025-11-13 10:15:00|5405.8|5402.8|5410.2|5407.2|5414.5|5411.5|5405.4|5402.4|266
1763029200000|2025-11-13 10:20:00|5410.4|5407.4|5411.2|5408.2|5414.8|5411.8|5407.3|5404.3|260
1763029500000|2025-11-13 10:25:00|5411.1|5408.1|5406.1|5403.1|5411.5|5408.5|5405.1|5402.1|245
1763029800000|2025-11-13 10:30:00|5406|5403|5404|5401|5406.6|5403.6|5398.5|5395.5|297
1763030100000|2025-11-13 10:35:00|5403.9|5400.9|5400|5397|5405.8|5402.8|5394.1|5391.1|322
1763030400000|2025-11-13 10:40:00|5400.2|5397.2|5402.7|5399.7|5403.8|5400.8|5397.4|5394.4|221
1763030700000|2025-11-13 10:45:00|5402.4|5399.4|5399.4|5396.4|5403.3|5400.3|5396.4|5393.4|198
1763031000000|2025-11-13 10:50:00|5399.5|5396.5|5386.1|5383.1|5399.8|5396.8|5382.2|5379.2|379
1763031300000|2025-11-13 10:55:00|5385.9|5382.9|5362|5359|5385.9|5382.9|5346.3|5343.3|579
1763031600000|2025-11-13 11:00:00|5361.6|5358.6|5359.8|5356.8|5367.4|5364.4|5346.2|5343.2|534
1763031900000|2025-11-13 11:05:00|5360.5|5357.5|5383.5|5380.5|5383.5|5380.5|5360.5|5357.5|302
1763032200000|2025-11-13 11:10:00|5383.6|5380.6|5368.3|5365.3|5384.3|5381.3|5368.3|5365.3|273
1763032500000|2025-11-13 11:15:00|5368.7|5365.7|5362.9|5359.9|5369.8|5366.8|5355.9|5352.9|322
1763032800000|2025-11-13 11:20:00|5362.8|5359.8|5370.1|5367.1|5370.1|5367.1|5352.8|5349.8|375
1763033100000|2025-11-13 11:25:00|5369.8|5366.8|5361|5358|5371.4|5368.4|5357.2|5354.2|295
1763033400000|2025-11-13 11:30:00|5361.5|5358.5|5362.5|5359.5|5364.6|5361.6|5353.6|5350.6|292
1763033700000|2025-11-13 11:35:00|5362.9|5359.9|5370.6|5367.6|5370.7|5367.7|5360.5|5357.5|278
1763034000000|2025-11-13 11:40:00|5370.2|5367.2|5379.5|5376.5|5380.9|5377.9|5366.2|5363.2|312
1763034300000|2025-11-13 11:45:00|5379.2|5376.2|5367.8|5364.8|5379.2|5376.2|5366.4|5363.4|278
1763034600000|2025-11-13 11:50:00|5368|5365|5377.5|5374.5|5378|5375|5366.7|5363.7|311
1763034900000|2025-11-13 11:55:00|5377.9|5374.9|5379.7|5376.7|5380.1|5377.1|5374.2|5371.2|307
1763035200000|2025-11-13 12:00:00|5379.1|5376.1|5385.1|5382.1|5389|5386|5377.7|5374.7|310
1763035500000|2025-11-13 12:05:00|5384.8|5381.8|5389|5386|5394.1|5391.1|5381.9|5378.9|332
1763035800000|2025-11-13 12:10:00|5388.8|5385.8|5388.4|5385.4|5392.1|5389.1|5385|5382|330
1763036100000|2025-11-13 12:15:00|5388.6|5385.6|5392.9|5389.9|5393.6|5390.6|5387.8|5384.8|331
1763036400000|2025-11-13 12:20:00|5393.2|5390.2|5396.1|5393.1|5398.5|5395.5|5392.6|5389.6|273
1763036700000|2025-11-13 12:25:00|5396.3|5393.3|5394.5|5391.5|5396.3|5393.3|5387.3|5384.3|236
1763037000000|2025-11-13 12:30:00|5394.8|5391.8|5397.8|5394.8|5397.9|5394.9|5392.5|5389.5|259
1763037300000|2025-11-13 12:35:00|5397.4|5394.4|5401.7|5398.7|5402.5|5399.5|5396.6|5393.6|277
1763037600000|2025-11-13 12:40:00|5401.1|5398.1|5397.9|5394.9|5401.1|5398.1|5394.3|5391.3|273
1763037900000|2025-11-13 12:45:00|5398.2|5395.2|5406|5403|5410.5|5407.5|5398.2|5395.2|259
1763038200000|2025-11-13 12:50:00|5405.9|5402.9|5410.4|5407.4|5410.4|5407.4|5401.9|5398.9|251
1763038500000|2025-11-13 12:55:00|5409.5|5406.5|5406.9|5403.9|5413.1|5410.1|5406.6|5403.6|406
1763038800000|2025-11-13 13:00:00|5408.1|5405.1|5383.8|5380.8|5411.1|5408.1|5378.1|5375.1|650
1763039100000|2025-11-13 13:05:00|5383.4|5380.4|5374.1|5371.1|5386.7|5383.7|5371.9|5368.9|567
1763039400000|2025-11-13 13:10:00|5374.5|5371.5|5368.4|5365.4|5374.5|5371.5|5359.9|5356.9|626
1763039700000|2025-11-13 13:15:00|5368.8|5365.8|5366.7|5363.7|5377.7|5374.7|5365.4|5362.4|518
1763040000000|2025-11-13 13:20:00|5365.4|5362.4|5374.9|5371.9|5375.1|5372.1|5365.4|5362.4|426
1763040300000|2025-11-13 13:25:00|5375.2|5372.2|5364.4|5359|5375.8|5372.8|5361.1|5358.1|359
1763040600000|2025-11-13 13:30:00|5364.9|5359.5|5313.9|5310.9|5364.9|5359.9|5309|5305.9|617
1763040900000|2025-11-13 13:35:00|5314.8|5311.8|5324.7|5321.7|5330.4|5327.4|5306.4|5303.4|703
1763041200000|2025-11-13 13:40:00|5324.4|5321.4|5339.4|5336.4|5339.7|5336.7|5318|5315|468
1763041500000|2025-11-13 13:45:00|5339.7|5336.7|5345.2|5342.2|5348|5345|5338.7|5335.7|552
1763041800000|2025-11-13 13:50:00|5345.4|5342.4|5361.1|5358.1|5361.8|5358.8|5343.9|5340.9|494
1763042100000|2025-11-13 13:55:00|5361.8|5358.8|5356.8|5353.8|5363.1|5360|5353|5350|411
1763042400000|2025-11-13 14:00:00|5357.5|5353.4|5337.5|5334.5|5357.5|5354.5|5330.3|5327.3|546
1763042700000|2025-11-13 14:05:00|5338.5|5335.5|5322.2|5319.2|5339.5|5336.5|5317|5314|580
1763043000000|2025-11-13 14:10:00|5322.6|5318.4|5332.5|5329.5|5337.3|5334.3|5318.1|5314.8|572
1763043300000|2025-11-13 14:15:00|5332.4|5329.4|5332.6|5329.6|5339.1|5336.1|5329.9|5326.9|431
1763043600000|2025-11-13 14:20:00|5331.3|5328.3|5330.3|5326|5333.9|5330.9|5323.5|5320.5|573
1763043900000|2025-11-13 14:25:00|5328.4|5326.2|5328.2|5325.2|5329.8|5326.7|5316.8|5313.8|599
1763044200000|2025-11-13 14:30:00|5327.2|5324.2|5338.7|5335.7|5340.7|5337.7|5314.6|5311.6|731
1763044500000|2025-11-13 14:35:00|5338.9|5335.9|5323.4|5320.4|5340.6|5337.6|5321.4|5318.4|730
1763044800000|2025-11-13 14:40:00|5321.6|5318.6|5275.9|5272.9|5321.8|5318.8|5267.7|5264.7|787
1763045100000|2025-11-13 14:45:00|5273.9|5270.9|5286.1|5283.1|5299.9|5296.9|5270.9|5267.9|783
1763045400000|2025-11-13 14:50:00|5285.4|5282.4|5290.3|5287.3|5298|5294.5|5281.7|5278.7|731
1763045700000|2025-11-13 14:55:00|5289.8|5286.8|5299.2|5296.2|5305.1|5302.1|5284.7|5281.7|652
1763046000000|2025-11-13 15:00:00|5298|5295|5309.6|5306.6|5310|5307|5293.9|5290.9|688
1763046300000|2025-11-13 15:05:00|5310.5|5307.5|5314.9|5311.9|5321.4|5318.4|5306.1|5303.1|604
1763046600000|2025-11-13 15:10:00|5315.2|5311.4|5309.7|5306.7|5315.2|5312.1|5300.1|5297.1|633
1763046900000|2025-11-13 15:15:00|5310|5307|5305.2|5302.2|5315.1|5312.1|5304.6|5301.6|538
1763047200000|2025-11-13 15:20:00|5305.1|5302.1|5311.1|5308.1|5314.8|5311.8|5296.3|5293.3|628
1763047500000|2025-11-13 15:25:00|5310.7|5307.7|5289.5|5286.5|5311|5308|5286.1|5283.1|637
1763047800000|2025-11-13 15:30:00|5289.7|5286.7|5271.6|5268.6|5290.2|5287.2|5264.2|5261.2|637
1763048100000|2025-11-13 15:35:00|5271.1|5268.1|5285.5|5282.5|5289|5286|5271.1|5268.1|642
1763048400000|2025-11-13 15:40:00|5285.7|5282.7|5281.7|5278.7|5291.1|5288.1|5280.3|5277.3|512
1763048700000|2025-11-13 15:45:00|5281.8|5278.8|5274.9|5271.9|5284.7|5281.7|5262.1|5259.1|652
1763049000000|2025-11-13 15:50:00|5274.8|5271.8|5260.9|5257.9|5277.7|5274.7|5257.9|5254.9|611
1763049300000|2025-11-13 15:55:00|5261|5258|5276.9|5273.9|5278.1|5275.1|5261|5258|618
1763049600000|2025-11-13 16:00:00|5276.3|5273.3|5282.2|5279.2|5292.9|5290.5|5275.8|5273.3|650
1763049900000|2025-11-13 16:05:00|5282.6|5279.6|5296.8|5293.8|5296.8|5293.8|5282|5279|561
1763050200000|2025-11-13 16:10:00|5297|5294|5300|5297|5300.2|5297.2|5291.3|5288.3|470
1763050500000|2025-11-13 16:15:00|5300.2|5297.2|5298.4|5295.4|5306.2|5303.2|5293.8|5290.8|556
1763050800000|2025-11-13 16:20:00|5298.3|5295.3|5290.3|5287.3|5299.9|5296.9|5290.3|5287.3|417
1763051100000|2025-11-13 16:25:00|5291.3|5288.3|5302.2|5299.2|5304.7|5301.7|5287.6|5284.3|489
1763051400000|2025-11-13 16:30:00|5301.6|5298.6|5313.4|5310.4|5314.6|5311.6|5301.6|5298.6|470
1763051700000|2025-11-13 16:35:00|5313.2|5310.2|5301.4|5298.4|5316.9|5313.9|5298|5295|558
1763052000000|2025-11-13 16:40:00|5301|5298|5301.1|5298.1|5304.7|5301.5|5292.8|5289.8|552
1763052300000|2025-11-13 16:45:00|5301.3|5297.3|5308.7|5305.7|5310.7|5307.7|5300.1|5297.1|505
1763052600000|2025-11-13 16:50:00|5309|5306|5306|5303|5309.6|5306.6|5302.9|5299.9|520
1763052900000|2025-11-13 16:55:00|5306.3|5303.3|5311.2|5308.2|5311.7|5308.7|5301.6|5298.8|469
1763053200000|2025-11-13 17:00:00|5311.1|5308.1|5302.1|5299.1|5314|5311|5299|5296|493
1763053500000|2025-11-13 17:05:00|5301.7|5298.7|5293.8|5291.8|5305.3|5302.3|5292.2|5289.2|502
1763053800000|2025-11-13 17:10:00|5292.6|5290.6|5289.7|5286.7|5299|5296|5288.7|5285.7|557
1763054100000|2025-11-13 17:15:00|5289.8|5286.8|5292.2|5289.2|5295.5|5292.5|5286.5|5283.5|517
1763054400000|2025-11-13 17:20:00|5292.7|5289.7|5307.4|5304.4|5308.8|5305.8|5292|5289|474
1763054700000|2025-11-13 17:25:00|5307.2|5304.2|5305.6|5302.6|5309.8|5306.8|5302|5299|425
1763055000000|2025-11-13 17:30:00|5305.7|5301.9|5320.3|5317.3|5322.8|5319.8|5305.3|5301.9|397
1763055300000|2025-11-13 17:35:00|5320.5|5317.5|5319.4|5316.4|5323.9|5320.9|5314.7|5311.7|471
1763055600000|2025-11-13 17:40:00|5319.5|5316.5|5313|5310|5319.7|5316.7|5312.1|5309.1|514
1763055900000|2025-11-13 17:45:00|5313.1|5310.1|5321.3|5318.3|5321.5|5318.5|5305.4|5302.4|535
1763056200000|2025-11-13 17:50:00|5320.9|5317.9|5321|5318|5325.8|5322.8|5317.9|5314.9|486
1763056500000|2025-11-13 17:55:00|5320.9|5317.9|5317.7|5314.7|5322.2|5319.2|5315.4|5312.4|384
1763056800000|2025-11-13 18:00:00|5317.9|5314.9|5317|5314|5319|5316|5314.2|5311.2|282
1763057100000|2025-11-13 18:05:00|5317.3|5315.3|5321.7|5318.7|5324.7|5321.7|5314.8|5311.8|359
1763057400000|2025-11-13 18:10:00|5321.3|5318.3|5325.9|5322.9|5328.4|5325.4|5314|5311|458
1763057700000|2025-11-13 18:15:00|5326.2|5323.2|5323.1|5321.1|5328|5325|5321.3|5318.3|473
1763058000000|2025-11-13 18:20:00|5323.5|5321.5|5322.4|5319.4|5326.4|5323.4|5319.9|5316.9|466
1763058300000|2025-11-13 18:25:00|5322.5|5319.5|5303|5300|5323.5|5320.5|5300.3|5297.3|599
1763058600000|2025-11-13 18:30:00|5302.4|5299.4|5251.7|5248.7|5302.5|5299.5|5249.9|5246.9|800
1763058900000|2025-11-13 18:35:00|5251.4|5248.4|5212.9|5209.9|5252.9|5249.9|5208.6|5205.6|830
1763059200000|2025-11-13 18:40:00|5212.8|5209.8|5234.6|5231.6|5239.2|5236.2|5209.5|5206.5|685
1763059500000|2025-11-13 18:45:00|5235|5232|5245.5|5242.5|5247.2|5244.2|5217.4|5214.4|616
1763059800000|2025-11-13 18:50:00|5245.4|5242.4|5233.2|5230.2|5253.4|5250.4|5232.6|5229.6|511
1763060100000|2025-11-13 18:55:00|5232.8|5229.8|5242.6|5239.6|5244|5241|5228.9|5225.9|480
1763060400000|2025-11-13 19:00:00|5242.8|5239.8|5227|5224|5244.5|5241.5|5220.2|5217.2|517
1763060700000|2025-11-13 19:05:00|5228.1|5225.1|5230.8|5227.8|5238.5|5235.5|5222.4|5219.4|477
1763061000000|2025-11-13 19:10:00|5230.9|5227.9|5223.1|5220.1|5236.9|5233.9|5221.1|5218.1|439
1763061300000|2025-11-13 19:15:00|5223|5220|5233.9|5230.9|5237|5234|5215.7|5212.7|415
1763061600000|2025-11-13 19:20:00|5233.6|5230.6|5240|5237|5240.4|5237.4|5231.4|5228.4|440
1763061900000|2025-11-13 19:25:00|5240.3|5237.3|5249.4|5246.4|5250.2|5247.2|5239.4|5236.4|422
1763062200000|2025-11-13 19:30:00|5249.7|5246.7|5251.6|5248.6|5254.3|5251.3|5245.2|5242.2|467
1763062500000|2025-11-13 19:35:00|5250.9|5247.9|5260.7|5257.7|5261.8|5259.1|5250.9|5247.9|587
1763062800000|2025-11-13 19:40:00|5260.3|5257.3|5264.2|5261.2|5264.3|5261.3|5253.5|5250.5|446
1763063100000|2025-11-13 19:45:00|5264.5|5261.5|5249.5|5246.5|5265.6|5262.6|5248.3|5245.3|503
1763063400000|2025-11-13 19:50:00|5250|5247|5247.3|5244.3|5256.9|5253.9|5247.3|5244.3|401
1763063700000|2025-11-13 19:55:00|5247.1|5244.1|5244.3|5241.3|5247.4|5244.4|5240.7|5237.7|487
1763064000000|2025-11-13 20:00:00|5244.1|5241.1|5239.7|5236.7|5252.9|5249.9|5236|5233|493
1763064300000|2025-11-13 20:05:00|5239.5|5236.5|5243.5|5240.5|5244.4|5241.4|5229.8|5226.8|435
1763064600000|2025-11-13 20:10:00|5243.6|5240.6|5245.5|5242.5|5248.4|5245.4|5240.2|5237.2|383
1763064900000|2025-11-13 20:15:00|5245.9|5242.9|5244.8|5241.8|5253.9|5250.9|5243.8|5240.8|399
1763065200000|2025-11-13 20:20:00|5245.2|5242.2|5247.7|5244.7|5248|5245|5237|5234|419
1763065500000|2025-11-13 20:25:00|5247.9|5244.9|5254.6|5251.6|5256.2|5253.2|5244.5|5241.5|359
1763065800000|2025-11-13 20:30:00|5255.2|5252.2|5251|5248|5258.2|5255.2|5247.2|5244.2|461
1763066100000|2025-11-13 20:35:00|5250.4|5247.4|5249.9|5246.9|5252.9|5249.9|5246.6|5243.6|375
1763066400000|2025-11-13 20:40:00|5250.2|5247.2|5242.4|5239.4|5252.6|5249.6|5241.6|5238.6|402
1763066700000|2025-11-13 20:45:00|5242.2|5239.2|5231.7|5228.7|5245.2|5242.2|5231.7|5228.7|389
1763067000000|2025-11-13 20:50:00|5232.1|5229.1|5223.7|5220.7|5236.3|5233.3|5222.2|5219.2|397
1763067300000|2025-11-13 20:55:00|5224|5221|5233.3|5230.3|5233.7|5230.7|5224|5221|452
1763067600000|2025-11-13 21:00:00|5231.3|5228.3|5239.5|5236.5|5240.8|5237.8|5228.6|5225.6|259
1763067900000|2025-11-13 21:05:00|5239.6|5236.6|5254.5|5251.5|5256.1|5253.1|5238.8|5235.8|278
1763068200000|2025-11-13 21:10:00|5254.6|5251.6|5249.3|5246.3|5254.6|5251.6|5245.9|5242.9|284
1763068500000|2025-11-13 21:15:00|5249.6|5246.6|5250.4|5247.4|5252.2|5249.2|5248.6|5245.6|109
1763068800000|2025-11-13 21:20:00|5250.8|5247.8|5250.2|5247.2|5252.2|5249.2|5248.8|5245.8|100
1763069100000|2025-11-13 21:25:00|5250.1|5247.1|5243.6|5240.6|5251.2|5248.2|5241.7|5238.7|160
1763069400000|2025-11-13 21:30:00|5243.5|5240.5|5241.3|5238.3|5245.5|5242.5|5241.1|5238.1|117
1763069700000|2025-11-13 21:35:00|5241|5238|5232.7|5229.7|5241.1|5238.1|5232.2|5229.2|152
1763070000000|2025-11-13 21:40:00|5232.5|5229.5|5237.5|5234.5|5237.9|5234.9|5232.5|5229.5|135
1763070300000|2025-11-13 21:45:00|5236.9|5233.9|5235.2|5232.2|5238.8|5235.8|5234.5|5231.5|89
1763070600000|2025-11-13 21:50:00|5235.5|5232.5|5232.4|5229.4|5236.1|5233.1|5231.8|5228.8|75
1763070900000|2025-11-13 21:55:00|5232.6|5229.6|5229.5|5226.5|5234.1|5231.1|5228.8|5225.8|162
1763074800000|2025-11-13 23:00:00|5226.1|5223.1|5231.1|5228.1|5231.3|5228.3|5222.8|5219.8|94
1763075100000|2025-11-13 23:05:00|5231.6|5228.6|5241.2|5238.2|5246.5|5242.2|5229.8|5226.8|159
1763075400000|2025-11-13 23:10:00|5241.7|5238.7|5240.4|5237.4|5243.2|5240.2|5237.9|5234.9|147
1763075700000|2025-11-13 23:15:00|5241.1|5238.1|5245.9|5242.9|5247.1|5244.1|5241.1|5238.1|176
1763076000000|2025-11-13 23:20:00|5245.5|5242.5|5245.4|5242.4|5249.5|5246.5|5244.7|5241.7|175
1763076300000|2025-11-13 23:25:00|5245|5242|5248.6|5245.6|5255.1|5252.1|5243.6|5240.6|190
1763076600000|2025-11-13 23:30:00|5248.7|5245.7|5251.7|5248.7|5253.9|5250.9|5246.1|5243.1|226
1763076900000|2025-11-13 23:35:00|5252.1|5249.1|5254.5|5251.5|5254.7|5251.7|5245.1|5242.1|172
1763077200000|2025-11-13 23:40:00|5254.8|5251.8|5252.2|5249.2|5254.8|5251.8|5249.5|5246.5|129
1763077500000|2025-11-13 23:45:00|5252.4|5249.4|5255.4|5252.4|5256.9|5253.9|5250.9|5247.9|209
1763077800000|2025-11-13 23:50:00|5254.5|5251.5|5253.8|5250.8|5257.4|5254.4|5253.1|5250.1|212
1763078100000|2025-11-13 23:55:00|5254|5251|5253.9|5250.9|5256.1|5253.1|5251.5|5248.5|186
1763078400000|2025-11-14 00:00:00|5254.2|5251.2|5254.2|5251.2|5256.7|5253.7|5251.8|5248.8|199
1763078700000|2025-11-14 00:05:00|5254|5251|5256|5253|5257.4|5254.4|5253.4|5250.4|158
1763079000000|2025-11-14 00:10:00|5256.2|5253.2|5263.3|5260.3|5263.3|5260.3|5255|5252|114
1763079300000|2025-11-14 00:15:00|5262.8|5259.8|5275.6|5272.6|5277.6|5274.6|5262.3|5259.3|160
1763079600000|2025-11-14 00:20:00|5274.6|5271.6|5269.5|5266.5|5279.1|5276.1|5269.1|5266.1|198
1763079900000|2025-11-14 00:25:00|5269.6|5266.6|5278.7|5275.7|5279|5276|5268.3|5265.3|165
1763080200000|2025-11-14 00:30:00|5279|5276|5277.5|5274.5|5279|5276|5271.3|5268.3|251
1763080500000|2025-11-14 00:35:00|5277.2|5274.2|5277.6|5274.6|5277.7|5274.7|5273.2|5270.2|269
1763080800000|2025-11-14 00:40:00|5277.1|5274.1|5273.9|5270.9|5277.7|5274.7|5272.9|5269.9|245
1763081100000|2025-11-14 00:45:00|5274.2|5271.2|5274.4|5271.4|5276.1|5273.1|5271.1|5268.1|161
1763081400000|2025-11-14 00:50:00|5273.9|5270.9|5271.4|5268.4|5276|5273|5267.5|5264.5|246
1763081700000|2025-11-14 00:55:00|5270.9|5267.9|5275.4|5272.4|5277.1|5274.1|5270|5267|282
1763082000000|2025-11-14 01:00:00|5274.9|5271.9|5288|5285|5295.5|5292.5|5271.2|5268.2|606
1763082300000|2025-11-14 01:05:00|5287.7|5284.7|5293.2|5290.2|5295.8|5292.8|5285.3|5282.3|527
1763082600000|2025-11-14 01:10:00|5292.9|5289.9|5280.6|5278.6|5294|5291|5279.5|5276.5|382
1763082900000|2025-11-14 01:15:00|5280.5|5278.5|5273.9|5270.9|5284.8|5281.8|5270.3|5268.3|413
1763083200000|2025-11-14 01:20:00|5273.6|5270.6|5262.4|5259.4|5273.7|5270.7|5262.4|5259.4|518
1763083500000|2025-11-14 01:25:00|5262.2|5259.2|5263.8|5260.8|5270.3|5267.3|5260.8|5257.8|456
1763083800000|2025-11-14 01:30:00|5263.6|5260.6|5267.2|5264.2|5275.9|5272.9|5262.7|5259.7|508
1763084100000|2025-11-14 01:35:00|5267.5|5264.5|5281.7|5278.7|5283|5280|5266.3|5263.3|520
1763084400000|2025-11-14 01:40:00|5282.6|5279.6|5285.3|5282.3|5285.8|5282.8|5276.1|5273.1|440
1763084700000|2025-11-14 01:45:00|5285.4|5282.4|5297.1|5294.1|5298.3|5295.3|5285.4|5282.4|444
1763085000000|2025-11-14 01:50:00|5297.5|5294.5|5303|5300|5305.8|5302.8|5295.5|5292.5|308
1763085300000|2025-11-14 01:55:00|5303.1|5300.1|5299.6|5296.6|5306.5|5303.5|5296.8|5293.8|398
1763085600000|2025-11-14 02:00:00|5299.4|5296.4|5298.7|5295.7|5302.5|5299.5|5295.9|5292.9|404
1763085900000|2025-11-14 02:05:00|5298.3|5295.3|5300.8|5297.8|5301.8|5298.8|5294.3|5291.3|374
1763086200000|2025-11-14 02:10:00|5300.3|5297.3|5309.9|5306.9|5315.7|5312.7|5297.7|5294.7|467
1763086500000|2025-11-14 02:15:00|5309.8|5306.8|5309.7|5306.7|5311.5|5308.5|5305|5302|289
1763086800000|2025-11-14 02:20:00|5309.8|5306.8|5325.8|5322.8|5328.8|5325.8|5309.5|5306.5|361
1763087100000|2025-11-14 02:25:00|5326.5|5323.5|5324.7|5321.7|5334|5331|5323.1|5320.1|394
1763087400000|2025-11-14 02:30:00|5324|5321|5333.7|5330.7|5334|5331|5322.5|5319.5|526
1763087700000|2025-11-14 02:35:00|5333.4|5330.4|5332.1|5329.1|5335.5|5332.5|5329|5326|461
1763088000000|2025-11-14 02:40:00|5332.3|5329.3|5334.3|5331.3|5336.5|5333.5|5330.7|5327.7|353
1763088300000|2025-11-14 02:45:00|5333.9|5330.9|5337.6|5334.6|5338.9|5335.9|5330.8|5327.8|404
1763088600000|2025-11-14 02:50:00|5337.8|5334.8|5338.3|5335.3|5345.4|5342.4|5336.9|5334.1|416
1763088900000|2025-11-14 02:55:00|5337.6|5334.6|5333.2|5330.2|5343.6|5340.6|5332.1|5329.1|320
1763089200000|2025-11-14 03:00:00|5332.5|5329.5|5329.5|5326.5|5337|5334|5325.7|5322.7|295
1763089500000|2025-11-14 03:05:00|5329.3|5326.3|5335.2|5332.2|5335.3|5332.2|5322.8|5319.8|296
1763089800000|2025-11-14 03:10:00|5335.5|5332.5|5330.6|5327.6|5335.5|5332.5|5326.3|5323.3|314
1763090100000|2025-11-14 03:15:00|5330.7|5327.7|5335.8|5332.8|5337|5334|5327.9|5324.9|296
1763090400000|2025-11-14 03:20:00|5335.6|5332.6|5346.6|5343.6|5348.8|5345.8|5333.3|5331.3|292
1763090700000|2025-11-14 03:25:00|5346.8|5343.8|5350.9|5347.9|5352.1|5349.1|5342.6|5339.6|339
1763091000000|2025-11-14 03:30:00|5351|5348|5343.4|5340.4|5357.7|5354.7|5343.3|5340.3|365
1763091300000|2025-11-14 03:35:00|5342.8|5339.8|5343.5|5340.5|5345.9|5342.9|5342.6|5339.6|134
1763091600000|2025-11-14 03:40:00|5343.2|5340.2|5340.7|5337.7|5345.1|5342.1|5339.2|5336.2|93
1763091900000|2025-11-14 03:45:00|5341|5338|5340.7|5337.7|5342.2|5339.2|5336.5|5333.5|107
1763092200000|2025-11-14 03:50:00|5343.2|5340.2|5333.4|5330.4|5343.2|5340.2|5329.8|5326.8|137
1763092500000|2025-11-14 03:55:00|5332.9|5329.9|5333.8|5330.8|5337.7|5334.7|5331.7|5328.7|141
1763092800000|2025-11-14 04:00:00|5334.3|5331.3|5333.6|5330.6|5336.6|5333.6|5333.1|5330.1|107
1763093100000|2025-11-14 04:05:00|5333.1|5330.1|5329.8|5326.8|5333.1|5330.1|5328.9|5325.9|153
1763093400000|2025-11-14 04:10:00|5329.7|5326.7|5319.6|5316.6|5330.7|5327.7|5319.1|5316.1|163
1763093700000|2025-11-14 04:15:00|5320.1|5317.1|5317.9|5314.9|5322.8|5319.8|5315.2|5312.2|258
1763094000000|2025-11-14 04:20:00|5317.8|5314.8|5309.1|5306.1|5319.5|5316.5|5305.2|5302.1|194
1763094300000|2025-11-14 04:25:00|5309.7|5306.7|5307.3|5304.3|5313.2|5310.2|5305.1|5302.1|169
1763094600000|2025-11-14 04:30:00|5307.1|5304.1|5312.6|5309.6|5314.5|5312.5|5305.8|5302.8|229
1763094900000|2025-11-14 04:35:00|5312.7|5309.7|5311.6|5308.6|5312.9|5310.7|5305|5302|200
1763095200000|2025-11-14 04:40:00|5312.3|5309.3|5308.4|5305.4|5312.8|5309.8|5307.7|5304.7|219
1763095500000|2025-11-14 04:45:00|5308.6|5305.6|5304.9|5301.9|5308.6|5305.6|5302|5299|198
1763095800000|2025-11-14 04:50:00|5305|5302|5302.4|5299.4|5308.1|5305.1|5302|5299|126
1763096100000|2025-11-14 04:55:00|5302.5|5299.5|5308.8|5305.8|5310.7|5307.7|5302.1|5299.1|137
1763096400000|2025-11-14 05:00:00|5309|5306|5298.5|5295.5|5309.3|5306.3|5294.2|5291.2|282
1763096700000|2025-11-14 05:05:00|5297.9|5294.9|5288.7|5285.7|5300|5297|5288.3|5285.3|259
1763097000000|2025-11-14 05:10:00|5288.6|5285.6|5279.3|5276.3|5292.4|5289.4|5274.7|5271.7|446
1763097300000|2025-11-14 05:15:00|5278.8|5275.8|5282.3|5279.3|5283.7|5280.7|5264.4|5261.4|477
1763097600000|2025-11-14 05:20:00|5281.9|5278.9|5284.3|5281.3|5284.8|5281.8|5277.1|5274.1|363
1763097900000|2025-11-14 05:25:00|5283.3|5280.3|5288.7|5285.7|5290|5287|5279.6|5276.6|323
1763098200000|2025-11-14 05:30:00|5289.6|5286.6|5296.7|5293.7|5300.3|5297.3|5283.6|5280.6|580
1763098500000|2025-11-14 05:35:00|5296.8|5293.8|5301.8|5298.8|5304|5301|5289.3|5286.3|401
1763098800000|2025-11-14 05:40:00|5301.7|5298.7|5299|5296|5306.3|5303.3|5298|5295|278
1763099100000|2025-11-14 05:45:00|5298|5295|5299.7|5296.7|5301.2|5298.2|5293.8|5290.8|316
1763099400000|2025-11-14 05:50:00|5299.8|5296.8|5302.1|5299.1|5302.3|5299.3|5294.4|5291.4|323
1763099700000|2025-11-14 05:55:00|5302.3|5299.3|5302.9|5299.9|5304|5301|5296.1|5293.1|319
1763100000000|2025-11-14 06:00:00|5301.9|5298.9|5306.7|5303.7|5307.7|5304.7|5293.5|5290.5|364
1763100300000|2025-11-14 06:05:00|5307|5304|5299.8|5296.8|5311.2|5308.2|5299.2|5296.2|326
1763100600000|2025-11-14 06:10:00|5299.7|5296.7|5298.2|5295.2|5301.7|5298.7|5296.9|5293.9|338
1763100900000|2025-11-14 06:15:00|5298.5|5295.5|5288.1|5285.1|5299.5|5296.5|5283.7|5280.7|362
1763101200000|2025-11-14 06:20:00|5287.1|5284.1|5287.6|5284.6|5289.9|5286.9|5280.5|5277.5|328
1763101500000|2025-11-14 06:25:00|5287.5|5284.5|5273.9|5270.9|5288.5|5285.5|5263.3|5260.3|407
1763101800000|2025-11-14 06:30:00|5273.4|5270.4|5283.3|5280.3|5284.7|5281.7|5271.3|5268.3|374
1763102100000|2025-11-14 06:35:00|5283.7|5280.7|5282.6|5279.6|5286.9|5283.9|5279.7|5276.7|297
1763102400000|2025-11-14 06:40:00|5282.8|5279.8|5282.3|5279.3|5285.2|5282.2|5277.9|5274.9|282
1763102700000|2025-11-14 06:45:00|5282.1|5279.1|5270.1|5267.1|5282.4|5279.4|5267|5264|370
1763103000000|2025-11-14 06:50:00|5270|5267|5266.5|5263.5|5275.4|5272.4|5262.4|5259.4|409
1763103300000|2025-11-14 06:55:00|5266.4|5263.4|5266.1|5263.1|5270.4|5267.4|5265.8|5262.8|366
1763103600000|2025-11-14 07:00:00|5267.2|5264.2|5269.6|5266.6|5276.8|5274.1|5256.7|5253.7|494
1763103900000|2025-11-14 07:05:00|5269.4|5266.4|5262.4|5259.4|5269.8|5266.8|5258.7|5255.7|394
1763104200000|2025-11-14 07:10:00|5262.7|5259.7|5253.9|5250.9|5264.5|5261.5|5253.9|5250.9|413
1763104500000|2025-11-14 07:15:00|5253.8|5250.8|5251.3|5249.3|5260.7|5257.7|5250|5247.4|468
1763104800000|2025-11-14 07:20:00|5251.4|5249.4|5250.2|5247.2|5255.9|5253.9|5244.1|5241.1|544
1763105100000|2025-11-14 07:25:00|5249.6|5246.6|5260.3|5257.3|5261.7|5258.7|5245.8|5242.8|482
1763105400000|2025-11-14 07:30:00|5260.5|5257.5|5268.6|5265.6|5268.6|5265.6|5260.1|5257.1|388
1763105700000|2025-11-14 07:35:00|5268.9|5265.9|5270.4|5267.4|5272.4|5269.4|5265.9|5262.9|310
1763106000000|2025-11-14 07:40:00|5270.3|5267.3|5280.3|5277.3|5281.2|5278.2|5266.3|5263.3|236
1763106300000|2025-11-14 07:45:00|5280.2|5277.2|5286.1|5283.1|5286.5|5283.5|5277.5|5274.5|304
1763106600000|2025-11-14 07:50:00|5285.9|5282.9|5291.6|5288.6|5296.5|5293.5|5283.9|5280.9|380
1763106900000|2025-11-14 07:55:00|5291.5|5288.5|5295.3|5292.3|5297.8|5294.8|5287.7|5284.7|281
1763107200000|2025-11-14 08:00:00|5295.5|5292.5|5299.5|5296.5|5300.9|5297.9|5291.5|5288.5|359
1763107500000|2025-11-14 08:05:00|5299.6|5296.6|5280.7|5277.7|5299.9|5296.9|5280.6|5277.6|390
1763107800000|2025-11-14 08:10:00|5280.5|5277.5|5281.8|5278.8|5288.3|5285.5|5278.5|5275.5|357
1763108100000|2025-11-14 08:15:00|5281.9|5278.9|5297.7|5294.7|5301|5298|5279.9|5276.9|435
1763108400000|2025-11-14 08:20:00|5298.3|5295.3|5298.7|5295.7|5300.7|5297.7|5286|5283|330
1763108700000|2025-11-14 08:25:00|5298.3|5295.3|5285.2|5282.2|5299.3|5296.3|5282.7|5279.7|345
1763109000000|2025-11-14 08:30:00|5284.9|5281.9|5301.5|5298.5|5301.5|5298.5|5283.1|5280.1|325
1763109300000|2025-11-14 08:35:00|5301.7|5298.7|5303.8|5300.8|5313.9|5310.9|5301.4|5298.4|334
1763109600000|2025-11-14 08:40:00|5303.3|5300.3|5301.9|5298.9|5303.6|5300.6|5291.9|5288.9|450
1763109900000|2025-11-14 08:45:00|5301.5|5298.5|5293.2|5290.2|5301.8|5298.8|5293|5290|402
1763110200000|2025-11-14 08:50:00|5293.4|5290.4|5284.6|5281.6|5295.1|5292.1|5284.4|5281.4|415
1763110500000|2025-11-14 08:55:00|5284.4|5281.4|5285.4|5282.4|5286.6|5283.6|5274|5271|432
1763110800000|2025-11-14 09:00:00|5284.5|5281.5|5271.3|5268.3|5288.3|5285.3|5265.4|5262.4|420
1763111100000|2025-11-14 09:05:00|5271.1|5268.1|5282.3|5279.3|5282.5|5279.5|5270.2|5267.2|313
1763111400000|2025-11-14 09:10:00|5282.5|5279.5|5277.2|5274.2|5285.5|5282.5|5274.2|5271.2|343
1763111700000|2025-11-14 09:15:00|5277.3|5274.3|5273.6|5270.6|5282.8|5279.8|5271.6|5268.6|349
1763112000000|2025-11-14 09:20:00|5274|5271|5277.9|5274.9|5283.1|5280.1|5269|5266|382
1763112300000|2025-11-14 09:25:00|5277.8|5274.8|5278.3|5275.3|5279.5|5276.5|5274.7|5271.7|329
1763112600000|2025-11-14 09:30:00|5278.2|5275.2|5271.7|5268.7|5283.2|5280.2|5271.1|5268.1|388
1763112900000|2025-11-14 09:35:00|5271.9|5268.9|5270.2|5267.2|5277.8|5274.8|5267.7|5264.7|344
1763113200000|2025-11-14 09:40:00|5270.4|5267.4|5276.7|5273.7|5278.9|5275.9|5267.8|5264.8|309
1763113500000|2025-11-14 09:45:00|5276.5|5273.5|5273.1|5270.1|5278.8|5275.8|5272|5269|282
1763113800000|2025-11-14 09:50:00|5273.4|5270.4|5277.6|5275.6|5282.1|5279.1|5273.3|5270.3|292
1763114100000|2025-11-14 09:55:00|5277.7|5274.7|5275.3|5272.3|5278.6|5275.6|5272.5|5269.5|238
1763114400000|2025-11-14 10:00:00|5275.1|5272.1|5276.1|5273.1|5281.6|5279|5273|5270|346
1763114700000|2025-11-14 10:05:00|5275.8|5272.8|5270.9|5267.9|5275.8|5272.8|5263.4|5260.4|387
1763115000000|2025-11-14 10:10:00|5271|5268|5265.8|5262.8|5276.5|5273.5|5265|5262|316
1763115300000|2025-11-14 10:15:00|5265.9|5262.9|5262|5260|5265.9|5263.5|5256.9|5253.9|387
1763115600000|2025-11-14 10:20:00|5262.1|5260.1|5269.3|5266.3|5275.9|5273.5|5260.1|5257.5|329
1763115900000|2025-11-14 10:25:00|5268.2|5265.2|5264.2|5262.2|5269.9|5267.9|5262.2|5259.2|300
1763116200000|2025-11-14 10:30:00|5264.3|5262.3|5261.6|5259.6|5264.9|5262.8|5258.8|5256.8|385
1763116500000|2025-11-14 10:35:00|5261.5|5259.5|5271.6|5268.6|5271.7|5268.7|5258.4|5255.4|349
1763116800000|2025-11-14 10:40:00|5271.7|5268.7|5272.9|5269.9|5273.5|5270.5|5267.5|5264.5|298
1763117100000|2025-11-14 10:45:00|5273|5270|5274.2|5271.2|5275|5272.1|5269.9|5266.9|320
1763117400000|2025-11-14 10:50:00|5274.4|5271.4|5269.2|5266.2|5276.1|5273.8|5267|5264|276
1763117700000|2025-11-14 10:55:00|5269|5266|5263.2|5260.2|5269.2|5266.2|5260.5|5257.5|301
1763118000000|2025-11-14 11:00:00|5263.3|5260.3|5256.8|5253.8|5266|5263|5254.5|5251.5|230
1763118300000|2025-11-14 11:05:00|5257.8|5254.8|5245.9|5242.9|5262|5259|5239.8|5236.8|291
1763118600000|2025-11-14 11:10:00|5246.8|5243.8|5234|5231|5248.1|5245.1|5227.6|5224.6|546
1763118900000|2025-11-14 11:15:00|5233.9|5230.9|5232.4|5229.4|5236.4|5233.4|5219.4|5216.4|482
1763119200000|2025-11-14 11:20:00|5232.3|5229.3|5231.9|5228.9|5239.1|5236.1|5224.5|5221.5|415
1763119500000|2025-11-14 11:25:00|5232.3|5229.3|5232.9|5229.9|5242.7|5239.7|5228.2|5225.2|348
1763119800000|2025-11-14 11:30:00|5232.5|5229.5|5240.3|5237.3|5240.5|5237.5|5230.5|5227.5|318
1763120100000|2025-11-14 11:35:00|5240|5237|5240.5|5237.5|5242.6|5239.6|5238.6|5235.6|240
1763120400000|2025-11-14 11:40:00|5239.7|5236.7|5232.2|5229.2|5245|5242|5232.2|5229.2|231
1763120700000|2025-11-14 11:45:00|5231.8|5228.8|5231.8|5228.8|5233.4|5230.4|5220.3|5217.3|409
1763121000000|2025-11-14 11:50:00|5231.2|5228.2|5212.3|5209.3|5237.4|5234.4|5209.7|5206.7|445
1763121300000|2025-11-14 11:55:00|5212.2|5209.2|5202|5199|5216.4|5213.6|5201.2|5198.2|544
1763121600000|2025-11-14 12:00:00|5201.7|5198.7|5198|5195|5202.7|5199.7|5189.7|5186.7|510
1763121900000|2025-11-14 12:05:00|5198.2|5195.2|5189.8|5186.8|5208.4|5205.4|5187.1|5184.1|469
1763122200000|2025-11-14 12:10:00|5189.7|5186.7|5174.4|5171.4|5189.9|5186.9|5171.4|5168.4|534
1763122500000|2025-11-14 12:15:00|5174.6|5171.6|5157.4|5154.4|5178.1|5175.1|5154.6|5151.6|526
1763122800000|2025-11-14 12:20:00|5157.3|5154.3|5166.3|5164.3|5167.1|5165.1|5149.6|5146.6|493
1763124000000|2025-11-14 12:40:00|5161.3|5158.3|5169.8|5166.8|5170.5|5167.5|5153.3|5150.3|444
1763124300000|2025-11-14 12:45:00|5169.2|5166.2|5177.9|5174.9|5185|5180.3|5169|5166|574
1763124600000|2025-11-14 12:50:00|5177.6|5174.6|5180.1|5177.1|5189.4|5186.4|5177.4|5173.3|461
1763124900000|2025-11-14 12:55:00|5180.4|5177.4|5185.9|5182.9|5188|5185|5174.5|5171.5|560
1763125200000|2025-11-14 13:00:00|5185.3|5182.3|5180|5172.9|5197.7|5193.4|5176.4|5170.9|845
1763125500000|2025-11-14 13:05:00|5180.1|5172.7|5177|5174|5185.4|5182|5172.2|5167.3|698
1763125800000|2025-11-14 13:10:00|5180|5172.9|5133.3|5126|5180.6|5176|5129.8|5124.6|728
1763126100000|2025-11-14 13:15:00|5131.9|5128.9|5103.8|5095.6|5138.6|5135.4|5101.3|5092.1|840
1763126400000|2025-11-14 13:20:00|5103.9|5094.8|5110.3|5102.9|5123.2|5117|5091.7|5082|872
1763126700000|2025-11-14 13:25:00|5110.6|5102.2|5074.6|5071.6|5112.2|5104.5|5071.8|5067|743
1763127000000|2025-11-14 13:30:00|5074.2|5071.2|5063.8|5056.7|5088.9|5083|5062.3|5056.1|747
1763127300000|2025-11-14 13:35:00|5065.2|5058.2|5067.2|5064.2|5083.6|5080.6|5051.7|5040.8|785
1763127600000|2025-11-14 13:40:00|5066.2|5063.2|5071.7|5068.7|5087|5082.2|5060.4|5055.8|755
1763127900000|2025-11-14 13:45:00|5071.8|5068.8|5066.3|5058.9|5076.5|5073.5|5057.2|5054.2|760
1763128200000|2025-11-14 13:50:00|5065.1|5057.7|5071.5|5068.5|5080.9|5075.9|5050.5|5046.4|736
1763128500000|2025-11-14 13:55:00|5071.2|5068.2|5072.4|5069.4|5087.4|5084.4|5069.5|5066.5|638
1763128800000|2025-11-14 14:00:00|5071.5|5068.5|5046.3|5039|5077.5|5069.8|5029.6|5021.2|831
1763129100000|2025-11-14 14:05:00|5046.5|5038.9|5030.6|5023.5|5057.9|5053.4|5028.7|5023.5|753
1763129400000|2025-11-14 14:10:00|5028.5|5025.5|5037.1|5034.1|5046.2|5043.1|5028.5|5021.8|655
1763129700000|2025-11-14 14:15:00|5037.2|5034.2|5048.9|5045.9|5053.3|5050.3|5031|5028|631
1763130000000|2025-11-14 14:20:00|5048.7|5045.7|5058|5055|5072.1|5067|5047.2|5044.2|633
1763130300000|2025-11-14 14:25:00|5058.4|5055.4|5048.6|5045.6|5059.2|5056.2|5047.7|5044.7|586
1763130600000|2025-11-14 14:30:00|5046|5043|5025.9|5018|5052.8|5049.1|5008.3|5005.1|819
1763130900000|2025-11-14 14:35:00|5025|5016.7|5068|5065|5068.4|5065.4|5023.8|5016.7|801
1763131200000|2025-11-14 14:40:00|5068.1|5065.1|5074.7|5071.7|5079.2|5076.2|5061.7|5058.7|795
1763131500000|2025-11-14 14:45:00|5074.4|5071.4|5083.5|5076.3|5097.7|5094.7|5070.6|5067.6|785
1763131800000|2025-11-14 14:50:00|5083.8|5076.6|5093.3|5090.3|5104.6|5099.2|5079.5|5072.1|827
1763132100000|2025-11-14 14:55:00|5093.6|5090.6|5107|5104|5109.8|5105.7|5087.5|5081.2|793
1763132400000|2025-11-14 15:00:00|5107.4|5104.4|5101.6|5094.1|5107.4|5104.4|5090.6|5087.5|738
1763132700000|2025-11-14 15:05:00|5099.6|5096.6|5106.3|5093|5108.6|5100.3|5085.7|5078.9|800
1763133000000|2025-11-14 15:10:00|5106.6|5092.2|5110.4|5107.4|5117.1|5107.4|5101.2|5088.7|803
1763133300000|2025-11-14 15:15:00|5109.5|5106.5|5114.3|5111.3|5120.4|5114.3|5104.9|5099.7|762
1763133600000|2025-11-14 15:20:00|5114.4|5111.4|5103.7|5100.7|5116.4|5113.4|5097.5|5094.5|703
1763133900000|2025-11-14 15:25:00|5103.3|5100.3|5109.4|5106.4|5115.9|5111.7|5096.9|5091.8|728
1763134200000|2025-11-14 15:30:00|5108.8|5105.8|5105.1|5102.1|5112|5109|5099.4|5096.4|666
1763134500000|2025-11-14 15:35:00|5104.8|5101.8|5107.2|5104.2|5109.9|5106.9|5098.7|5095.7|617
1763134800000|2025-11-14 15:40:00|5106.8|5103.8|5100.2|5097.2|5114.1|5110.1|5099.2|5094.3|660
1763135100000|2025-11-14 15:45:00|5099.6|5096.6|5126.8|5118.8|5128.3|5121.5|5099.4|5094|372